diff --git a/daily/us/nasdaq stocks/.DS_Store b/daily/us/nasdaq stocks/.DS_Store
new file mode 100644
index 0000000000000000000000000000000000000000..9c7a74d9d0b1572f5cc3e1a1bdd9de6a03d352cd
Binary files /dev/null and b/daily/us/nasdaq stocks/.DS_Store differ
diff --git a/daily/us/nasdaq stocks/3/tnmg.us.txt b/daily/us/nasdaq stocks/3/tnmg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91ce27115342d89f786cd8930f1f3bbd37c59eb8
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tnmg.us.txt	
@@ -0,0 +1,299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNMG.US,D,20241209,000000,296,413.8,220,311.2,5600.5,0
+TNMG.US,D,20241210,000000,365.4,410.4,227.402,256,8462.6,0
+TNMG.US,D,20241211,000000,270,291.8,240,263.2,2774.4,0
+TNMG.US,D,20241212,000000,254,259.8,190,224.4,1627.4,0
+TNMG.US,D,20241213,000000,230,230,175,191.2,1115.4,0
+TNMG.US,D,20241216,000000,216,216,170,200,1274,0
+TNMG.US,D,20241217,000000,180.4,180.4,110.966,160,2544.65,0
+TNMG.US,D,20241218,000000,151,157.8,111,141,1101.1,0
+TNMG.US,D,20241219,000000,130.6,210,121,131.8,2788.25,0
+TNMG.US,D,20241220,000000,130.584,131.6,112.232,123.6,909.2,0
+TNMG.US,D,20241223,000000,123.27,151.062,123.27,126,518.8,0
+TNMG.US,D,20241224,000000,137.342,139.8,137,137,80.4,0
+TNMG.US,D,20241226,000000,137.8,167,134.2,155,2290.25,0
+TNMG.US,D,20241227,000000,154,181.202,140,151.8,741.9,0
+TNMG.US,D,20241230,000000,147.2,223.506,145,197,8275.7,0
+TNMG.US,D,20241231,000000,171.2,193.8,158.6,158.6,4024.15,0
+TNMG.US,D,20250102,000000,175.8,175.8,140,147.832,3012.9,0
+TNMG.US,D,20250103,000000,146,146,128,129.452,770.35,0
+TNMG.US,D,20250106,000000,129.4,129.4,105,121.5,2304.25,0
+TNMG.US,D,20250107,000000,124,130,110.22,126,2894.55,0
+TNMG.US,D,20250108,000000,121.6,122,105.446,107.8,2426,0
+TNMG.US,D,20250110,000000,112,112,88.6,88.6,960.5,0
+TNMG.US,D,20250113,000000,86,89,75,75,653.6,0
+TNMG.US,D,20250114,000000,75.88,80,67,67,756.95,0
+TNMG.US,D,20250115,000000,70.8,82,68,74,2671.5,0
+TNMG.US,D,20250116,000000,71.608,75,68.2,71.8,2973.1,0
+TNMG.US,D,20250117,000000,76,76,68,69,815.35,0
+TNMG.US,D,20250121,000000,68.4,76,68.4,70.8,2059.8,0
+TNMG.US,D,20250122,000000,70,70,59.2,69.998,1492.35,0
+TNMG.US,D,20250123,000000,67.4,72.2,64.18,64.6,2819.6,0
+TNMG.US,D,20250124,000000,66.3,67.6,54.2,54.2,725.65,0
+TNMG.US,D,20250127,000000,54.8,78,50,53.2,10015.3,0
+TNMG.US,D,20250128,000000,50.446,64.6,37.768,52.8,7626,0
+TNMG.US,D,20250129,000000,55.2,69.6,52.386,57.6,5293.45,0
+TNMG.US,D,20250130,000000,60.2,60.2,53,55.4,446.05,0
+TNMG.US,D,20250131,000000,59.662,63.8,56.2,58,326.7,0
+TNMG.US,D,20250203,000000,56.4,60.4,56.2,56.4,239.9,0
+TNMG.US,D,20250204,000000,55.6,56,51.6,51.6,131.25,0
+TNMG.US,D,20250205,000000,59,62.6,49.26,51,3306,0
+TNMG.US,D,20250206,000000,49,52.8,46.2,50,1625.25,0
+TNMG.US,D,20250207,000000,48.236,48.236,41.2,46.6,228,0
+TNMG.US,D,20250210,000000,46.774,48.2,46.6,48,177.45,0
+TNMG.US,D,20250211,000000,45.896,50,45.896,49.6,126.25,0
+TNMG.US,D,20250212,000000,47.6,50,44.8,44.8,541.25,0
+TNMG.US,D,20250213,000000,50,63.6,44.172,49,4341.6,0
+TNMG.US,D,20250214,000000,52.4,59.198,45,46.2,2075.15,0
+TNMG.US,D,20250218,000000,48.002,50.4,40,45,2689.35,0
+TNMG.US,D,20250219,000000,46.56,52.6,46.56,52.6,488.45,0
+TNMG.US,D,20250220,000000,52.6,120,42.002,50.4,333081,0
+TNMG.US,D,20250221,000000,48.2,49.71,44.2,45.6,8157.5,0
+TNMG.US,D,20250224,000000,44.2,44.598,40,42.9,1868.2,0
+TNMG.US,D,20250225,000000,41,47.6,37.9,38.4,2932.45,0
+TNMG.US,D,20250226,000000,38.8,39.36,36.202,38.4,899.25,0
+TNMG.US,D,20250227,000000,39.024,41,37.2,38.002,713.5,0
+TNMG.US,D,20250228,000000,37.2,40.8,35.5,38.782,592.85,0
+TNMG.US,D,20250303,000000,37.8,42.8,37.4,39.002,1104.45,0
+TNMG.US,D,20250304,000000,39.5,40,37.2,37.8,639.6,0
+TNMG.US,D,20250305,000000,37.4,42.2,37,38.8,2087.05,0
+TNMG.US,D,20250306,000000,39,39,38,39,246.95,0
+TNMG.US,D,20250307,000000,38.4,40.2,37.4,38.2,381.9,0
+TNMG.US,D,20250310,000000,37,37.338,28.75,31.7,1699.15,0
+TNMG.US,D,20250311,000000,32.4,33,27.9,29.2,1836.25,0
+TNMG.US,D,20250312,000000,29.2,32.9,27.8,29.2,664.1,0
+TNMG.US,D,20250313,000000,27.6,30.6,26.2,26.2,425.85,0
+TNMG.US,D,20250314,000000,26,27.378,23.4,24.5,1725.05,0
+TNMG.US,D,20250317,000000,24.8,24.868,21,21.8,1928.25,0
+TNMG.US,D,20250318,000000,22,27,22,24.2,4596.9,0
+TNMG.US,D,20250319,000000,25.4,29.6,22,23.4,6347.1,0
+TNMG.US,D,20250320,000000,23.4,24.05,19.536,19.536,3410.25,0
+TNMG.US,D,20250321,000000,19.536,22.398,18.9843,20.8,1974.4,0
+TNMG.US,D,20250324,000000,20.6,21.4,18.374,19.06,2163.35,0
+TNMG.US,D,20250325,000000,19.2,19.888,19.06,19.06,758.25,0
+TNMG.US,D,20250326,000000,19.2,20.8,17.21,17.72,1710.5,0
+TNMG.US,D,20250327,000000,17.72,21.2,14,20.4,9788.35,0
+TNMG.US,D,20250328,000000,20,21.4,16.27,16.704,5940.75,0
+TNMG.US,D,20250331,000000,16.802,17.6,14.824,15.202,5354.7,0
+TNMG.US,D,20250401,000000,15.78,15.78,14.219,14.4,2377.6,0
+TNMG.US,D,20250402,000000,14.47,18,14,14.822,4334.85,0
+TNMG.US,D,20250403,000000,14.94,17.598,12.708,12.708,2880.45,0
+TNMG.US,D,20250404,000000,12.8,13.51,10,10.292,3950.6,0
+TNMG.US,D,20250407,000000,10.4,13,8.706,10.4,8662.95,0
+TNMG.US,D,20250408,000000,10.42,11.18,9.402,10.002,153407,0
+TNMG.US,D,20250409,000000,11,12.8,7.02,10.2,1588963,0
+TNMG.US,D,20250410,000000,8.198,9.91582,8,9.4,46328.5,0
+TNMG.US,D,20250411,000000,9.082,12.89,8.6,12,59150.9,0
+TNMG.US,D,20250414,000000,12,12.2,9.6,9.8,16630.7,0
+TNMG.US,D,20250415,000000,9.6,10.504,8.274,8.862,28161.7,0
+TNMG.US,D,20250416,000000,8.59,8.78,6.602,6.72,23682.3,0
+TNMG.US,D,20250417,000000,6.64,6.798,5.668,6.2,17724.9,0
+TNMG.US,D,20250421,000000,6.4,6.6,5.8,5.866,11792.8,0
+TNMG.US,D,20250422,000000,6.18,7.592,6,7.118,9721.6,0
+TNMG.US,D,20250423,000000,7.02,7.678,7,7.03,12780.7,0
+TNMG.US,D,20250424,000000,7,7.144,5.602,6.048,21207.3,0
+TNMG.US,D,20250425,000000,5.78,6.2,5.12,5.866,13391.3,0
+TNMG.US,D,20250428,000000,6.22,6.85,5.898,6.474,11948.8,0
+TNMG.US,D,20250429,000000,6.78,6.804,5.782,6.042,7994.35,0
+TNMG.US,D,20250430,000000,6.34,6.34,5.22,5.58,7775.9,0
+TNMG.US,D,20250501,000000,5.48,10,5.476,7.6,508647,0
+TNMG.US,D,20250502,000000,6.576,7.992,6.404,6.66,48618.1,0
+TNMG.US,D,20250505,000000,6.526,6.964,5.754,6.038,16961.4,0
+TNMG.US,D,20250506,000000,6.2,6.66,5.79,5.818,10356.4,0
+TNMG.US,D,20250507,000000,5.792,6.534,5.6,5.846,17082.9,0
+TNMG.US,D,20250508,000000,5.882,6.28,5.46,6.28,10025.2,0
+TNMG.US,D,20250509,000000,6.2,7,6,6,4782.6,0
+TNMG.US,D,20250512,000000,6.022,6.766,6.002,6.24,8834.8,0
+TNMG.US,D,20250513,000000,6.66,17,6.202,14.4,3738572,0
+TNMG.US,D,20250514,000000,15,21,13.38,15.142,1065450,0
+TNMG.US,D,20250515,000000,13.4,13.63,12,12.948,55970.5,0
+TNMG.US,D,20250516,000000,12.434,13.574,11.038,11.6,31856.8,0
+TNMG.US,D,20250519,000000,11.136,13,10.22,11.918,24971.7,0
+TNMG.US,D,20250520,000000,13.38,26.4,12.562,18.2,5071593,0
+TNMG.US,D,20250521,000000,17.202,20.4,15.398,18.662,210759,0
+TNMG.US,D,20250522,000000,18,18,15.002,15.64,68724.7,0
+TNMG.US,D,20250523,000000,15,15.78,13.8,14.432,28691.5,0
+TNMG.US,D,20250527,000000,14.6,15.192,13.602,14.808,24698.1,0
+TNMG.US,D,20250528,000000,14.418,14.808,12.36,13.19,35287.1,0
+TNMG.US,D,20250529,000000,13.2,13.708,11.72,12.1,15356.6,0
+TNMG.US,D,20250530,000000,13.78,13.78,11.11,11.766,11056.5,0
+TNMG.US,D,20250602,000000,11.54,12.292,11.356,12.248,7821.45,0
+TNMG.US,D,20250603,000000,12.134,12.5116,11.4,11.8,8036.95,0
+TNMG.US,D,20250604,000000,11.536,12.3,10.408,11.83,14525.2,0
+TNMG.US,D,20250605,000000,11.83,12.202,11.798,11.892,5990.05,0
+TNMG.US,D,20250606,000000,11.688,11.688,10.83,11.4,9258.2,0
+TNMG.US,D,20250609,000000,11.058,11.398,10.032,10.474,12653.8,0
+TNMG.US,D,20250610,000000,10.8,15.4,10.6,12.886,189550,0
+TNMG.US,D,20250611,000000,12.886,14.6,12.886,14.2,24654.3,0
+TNMG.US,D,20250612,000000,14.2,14.8,14.2,14.502,11867.5,0
+TNMG.US,D,20250613,000000,14.4,18.6,13.716,16.4,64378.9,0
+TNMG.US,D,20250616,000000,17.4,18.656,14.288,15.682,45947.2,0
+TNMG.US,D,20250617,000000,15.01,15.6,12.6,12.82,26440.8,0
+TNMG.US,D,20250618,000000,13,13.7,10.618,11.6,24544.8,0
+TNMG.US,D,20250620,000000,11.2,12.2,11,11.408,11718,0
+TNMG.US,D,20250623,000000,11,12,10.46,11.028,8996.6,0
+TNMG.US,D,20250624,000000,10.96,11.502,10.4,10.6,9733.75,0
+TNMG.US,D,20250625,000000,10.6,10.998,8.8,9.532,9273.7,0
+TNMG.US,D,20250626,000000,10,11,9.7,10.676,7053,0
+TNMG.US,D,20250627,000000,10.356,10.92,9.668,10.2,10683.7,0
+TNMG.US,D,20250630,000000,10.2,10.6,9.28,9.8,15799.9,0
+TNMG.US,D,20250701,000000,10,10.2,8.85,9.604,11461,0
+TNMG.US,D,20250702,000000,9.6,10.8,9.6,10.26,4760.75,0
+TNMG.US,D,20250703,000000,9.8,10.79,9.8,9.92,3384.3,0
+TNMG.US,D,20250707,000000,9.6,10.1,9.6,9.6,6409.6,0
+TNMG.US,D,20250708,000000,9.602,10.2,9.12,9.2,8615.4,0
+TNMG.US,D,20250709,000000,9.48,10.178,9.142,9.836,3396,0
+TNMG.US,D,20250710,000000,9.51,9.936,9.51,9.62,4470.3,0
+TNMG.US,D,20250711,000000,9.3,9.694,8.978,9.538,6870.65,0
+TNMG.US,D,20250714,000000,9.6,9.796,8.904,9.006,4896.9,0
+TNMG.US,D,20250715,000000,9.03,9.798,8.124,8.202,11512.7,0
+TNMG.US,D,20250716,000000,8.444,8.982,8.236,8.876,4140.3,0
+TNMG.US,D,20250717,000000,9.094,9.18,8.504,9.006,3646.45,0
+TNMG.US,D,20250718,000000,9.4,9.4,8.7,8.704,4091,0
+TNMG.US,D,20250721,000000,8.914,9.3,8.802,9.104,2912,0
+TNMG.US,D,20250722,000000,8.99,9.596,8.8,9.334,1972.95,0
+TNMG.US,D,20250723,000000,9.836,10.444,9.71002,10.178,10302.7,0
+TNMG.US,D,20250724,000000,10.4,10.4,9.45,9.466,4065.65,0
+TNMG.US,D,20250725,000000,9.786,9.786,8.6,9.006,5233.8,0
+TNMG.US,D,20250728,000000,9,9.568,9,9.126,3993.05,0
+TNMG.US,D,20250729,000000,9.012,9.45746,8.402,8.406,3292.5,0
+TNMG.US,D,20250730,000000,8.664,9.48,8.416,8.45,3403,0
+TNMG.US,D,20250731,000000,8.6,8.78,8.204,8.6802,2755.8,0
+TNMG.US,D,20250801,000000,8.4,8.444,7.22002,8.308,9838.15,0
+TNMG.US,D,20250804,000000,8.38,9.148,8.38,9.148,1413.75,0
+TNMG.US,D,20250805,000000,8.82,9,8.40002,8.82,1935.9,0
+TNMG.US,D,20250806,000000,9.32,12.758,8.448,9.2,117385,0
+TNMG.US,D,20250807,000000,9,9.73,8.28,8.5,9658.85,0
+TNMG.US,D,20250808,000000,8.246,8.9,8.1,8.54,2889.3,0
+TNMG.US,D,20250811,000000,8.17,8.54,8,8.44,5280.45,0
+TNMG.US,D,20250812,000000,8.52,9.148,8.461,8.782,3537.25,0
+TNMG.US,D,20250813,000000,8.782,9.35802,8.49656,9.056,4654.65,0
+TNMG.US,D,20250814,000000,9.056,9.056,8.518,8.93,4374.55,0
+TNMG.US,D,20250815,000000,8.93,9.36,8.802,8.918,4018.05,0
+TNMG.US,D,20250818,000000,8.9,9.31798,8.806,9,5388.25,0
+TNMG.US,D,20250819,000000,8.78,9.38,8.776,9.266,1615.6,0
+TNMG.US,D,20250820,000000,9.4,9.518,8.7,9.02,4226.45,0
+TNMG.US,D,20250821,000000,8.96,9.31798,8.602,8.774,5598.5,0
+TNMG.US,D,20250822,000000,8.954,9.462,8.6,9.344,2752.05,0
+TNMG.US,D,20250825,000000,9.344,9.344,8.82,8.934,3461.05,0
+TNMG.US,D,20250826,000000,8.99,9.4,8.6,8.904,5119.75,0
+TNMG.US,D,20250827,000000,9,9.15,8.7,8.874,3169.15,0
+TNMG.US,D,20250828,000000,8.68,8.87,8.25,8.42,1197.5,0
+TNMG.US,D,20250829,000000,8.836,8.836,7.848,8.32,1904.65,0
+TNMG.US,D,20250902,000000,8.32,8.576,7.554,8.559,11990.2,0
+TNMG.US,D,20250903,000000,8.6,8.602,7.612,7.612,8221.2,0
+TNMG.US,D,20250904,000000,7.42,8.04998,6.314,6.447,10482.2,0
+TNMG.US,D,20250905,000000,7.06,7.6,6.518,6.622,4046.9,0
+TNMG.US,D,20250908,000000,7.786,7.786,5.702,6.196,6717.45,0
+TNMG.US,D,20250909,000000,6.266,10.4,5.604,7.694,325955,0
+TNMG.US,D,20250910,000000,7.2,7.6,6.4,6.602,606086,0
+TNMG.US,D,20250911,000000,7.1,7.794,6.568,7.406,304208,0
+TNMG.US,D,20250912,000000,7.096,7.2,6.666,7,32307.5,0
+TNMG.US,D,20250915,000000,6.85,6.964,6.338,6.754,23200.5,0
+TNMG.US,D,20250916,000000,6.72,6.74,6.154,6.562,25138.7,0
+TNMG.US,D,20250917,000000,8.24,11,6.4,6.544,3058088,0
+TNMG.US,D,20250918,000000,7.288,7.34,5.5,5.556,406946,0
+TNMG.US,D,20250919,000000,5.602,5.972,5.064,5.52,237672,0
+TNMG.US,D,20250922,000000,5.6,5.998,5.162,5.738,110213,0
+TNMG.US,D,20250923,000000,6.594,6.594,5.7,5.944,220488,0
+TNMG.US,D,20250924,000000,6.16,6.262,5.444,5.578,270258,0
+TNMG.US,D,20250925,000000,5.5,5.526,5.024,5.2,208743,0
+TNMG.US,D,20250926,000000,5.4,6.07,5.4,5.796,374515,0
+TNMG.US,D,20250929,000000,5.816,5.854,5.392,5.434,136610,0
+TNMG.US,D,20250930,000000,5.46,5.566,5.24,5.312,93452.1,0
+TNMG.US,D,20251001,000000,5.6,6.176,5.5,6.04,299071,0
+TNMG.US,D,20251002,000000,7.8,8.098,6.24,6.532,3251158,0
+TNMG.US,D,20251003,000000,5.8,6.338,5.7,5.734,407468,0
+TNMG.US,D,20251006,000000,5.82,6.116,5.82,5.914,126660,0
+TNMG.US,D,20251007,000000,6.012,6.776,5.8,6.598,212400,0
+TNMG.US,D,20251008,000000,7.42,11.2,7.28,9.6,3481514,0
+TNMG.US,D,20251009,000000,11.8,12.276,9.082,10.912,1234694,0
+TNMG.US,D,20251010,000000,9.2,10,8.2,8.412,314159,0
+TNMG.US,D,20251013,000000,7.72,8.45,7.04,7.476,203785,0
+TNMG.US,D,20251014,000000,6.974,7.82,6.726,7.014,150275,0
+TNMG.US,D,20251015,000000,7,8.508,6.9,7.284,190342,0
+TNMG.US,D,20251016,000000,7.42,7.98,6.747,6.918,140986,0
+TNMG.US,D,20251017,000000,6.8,7.1,6.336,6.494,69971.3,0
+TNMG.US,D,20251020,000000,6.4,7.118,6.382,6.48,71585.3,0
+TNMG.US,D,20251021,000000,6.42,6.536,6.058,6.172,64247,0
+TNMG.US,D,20251022,000000,6.04,8,5.904,7.138,289422,0
+TNMG.US,D,20251023,000000,7.28,7.302,6.42002,6.652,76041.1,0
+TNMG.US,D,20251024,000000,6.7,6.8,6.162,6.604,71135.3,0
+TNMG.US,D,20251027,000000,6.594,7.2,6.332,6.64,110479,0
+TNMG.US,D,20251028,000000,6.5,7.2,6.5,6.846,108769,0
+TNMG.US,D,20251029,000000,6.76,7.178,6.432,6.64,81253,0
+TNMG.US,D,20251030,000000,6.504,7.152,6.402,6.8,104838,0
+TNMG.US,D,20251031,000000,6.798,7.028,6.618,6.746,42738.2,0
+TNMG.US,D,20251103,000000,6.6,6.738,6.414,6.496,37147,0
+TNMG.US,D,20251104,000000,6.2,6.29998,5.656,5.764,127269,0
+TNMG.US,D,20251105,000000,5.6,5.996,5.6,5.672,50353.9,0
+TNMG.US,D,20251106,000000,5.82,5.82,5.436,5.502,23398.5,0
+TNMG.US,D,20251107,000000,5.46,5.844,5.412,5.652,20156.8,0
+TNMG.US,D,20251110,000000,5.78,5.78,5.6,5.634,17139.5,0
+TNMG.US,D,20251111,000000,5.77,7.2,5.7,6.792,295125,0
+TNMG.US,D,20251112,000000,6.554,6.598,5.78,5.992,80557.2,0
+TNMG.US,D,20251113,000000,11.042,11.6098,7.64,8.22,22809289,0
+TNMG.US,D,20251114,000000,7,7.292,6.052,6.376,498643,0
+TNMG.US,D,20251117,000000,6.246,6.692,6.026,6.3,165399,0
+TNMG.US,D,20251118,000000,6.39,6.39,5.802,6.182,114097,0
+TNMG.US,D,20251119,000000,5.99,6.558,5.832,6.19,86920.3,0
+TNMG.US,D,20251120,000000,6.3,6.33,5.802,5.988,71794.2,0
+TNMG.US,D,20251121,000000,5.984,6.132,5.442,6.024,71009.3,0
+TNMG.US,D,20251124,000000,6.174,6.834,5.904,6.54,124069,0
+TNMG.US,D,20251125,000000,6.6,6.66,6.302,6.66,44322,0
+TNMG.US,D,20251126,000000,6.6,6.9,6.306,6.662,45798.5,0
+TNMG.US,D,20251128,000000,6.8,6.8,5.968,6.122,40506.3,0
+TNMG.US,D,20251201,000000,6,6.06,5.6,5.712,44521.4,0
+TNMG.US,D,20251202,000000,5.812,5.9,5.553,5.6,24108.1,0
+TNMG.US,D,20251203,000000,5.486,5.698,5.38,5.5,27984.2,0
+TNMG.US,D,20251204,000000,5.522,6,5.522,5.968,33281.1,0
+TNMG.US,D,20251205,000000,5.83,5.966,5.4,5.404,47153.8,0
+TNMG.US,D,20251208,000000,5.576,5.996,5.442,5.46,58990.9,0
+TNMG.US,D,20251209,000000,5.56,5.596,5.208,5.49,40475.8,0
+TNMG.US,D,20251210,000000,5.488,5.494,5.3,5.358,23947.7,0
+TNMG.US,D,20251211,000000,5.54,5.54,5.2,5.298,28160.2,0
+TNMG.US,D,20251212,000000,5.3,5.398,4.82,4.94,47003.6,0
+TNMG.US,D,20251215,000000,4.836,5.058,3.704,4.088,67605.6,0
+TNMG.US,D,20251216,000000,4.16,4.38,4.088,4.2,25539.1,0
+TNMG.US,D,20251217,000000,4.3,4.3998,4.132,4.132,18362,0
+TNMG.US,D,20251218,000000,4.132,4.276,3.846,3.968,29454.4,0
+TNMG.US,D,20251219,000000,2.818,2.98,2.636,2.736,166660,0
+TNMG.US,D,20251222,000000,2.9,3.84,2.616,2.894,639296,0
+TNMG.US,D,20251223,000000,2.86,3.12,2.4,2.75,288120,0
+TNMG.US,D,20251224,000000,2.85,3.43,2.4,2.55,8495937,0
+TNMG.US,D,20251226,000000,2.55,2.8551,2.5,2.79,340027,0
+TNMG.US,D,20251229,000000,2.76,2.8,2.5101,2.56,135341,0
+TNMG.US,D,20251230,000000,2.53,2.99,2.5001,2.72,130796,0
+TNMG.US,D,20251231,000000,2.7,2.8635,2.59,2.73,42430,0
+TNMG.US,D,20260102,000000,2.79,2.95,2.67,2.8,44809,0
+TNMG.US,D,20260105,000000,2.72,2.7999,2.6205,2.78,53883,0
+TNMG.US,D,20260106,000000,2.8,2.86,2.65,2.72,59918,0
+TNMG.US,D,20260107,000000,2.69,2.78,2.52,2.64,53316,0
+TNMG.US,D,20260108,000000,2.5571,2.6251,2.52,2.53,14700,0
+TNMG.US,D,20260109,000000,2.55,2.6972,2.45,2.45,33593,0
+TNMG.US,D,20260112,000000,2.45,2.5164,2.31,2.32,23768,0
+TNMG.US,D,20260113,000000,2.33,2.34,2.16,2.21,64599,0
+TNMG.US,D,20260114,000000,2.29,2.29,1.94,1.96,92771,0
+TNMG.US,D,20260115,000000,2.13,2.4,2.051,2.36,127107,0
+TNMG.US,D,20260116,000000,2.94,4.68,2.86,3.91,27761250,0
+TNMG.US,D,20260120,000000,3.02,3.49,2.8,3.46,706484,0
+TNMG.US,D,20260121,000000,3.35,4.44,3,3.31,454323,0
+TNMG.US,D,20260122,000000,3.17,4.29,3.1,3.78,362672,0
+TNMG.US,D,20260123,000000,3.83,4.1238,3.442858,3.64,92391,0
+TNMG.US,D,20260126,000000,3.73,3.89,3.18,3.24,82212,0
+TNMG.US,D,20260127,000000,3.38,4.48,3.37,4.38,208280,0
+TNMG.US,D,20260128,000000,4.09,4.1477,3.58,3.68,126978,0
+TNMG.US,D,20260129,000000,3.71,4.05,3.71,3.89,75205,0
+TNMG.US,D,20260130,000000,3.9,4.09,3.63,3.65,72144,0
+TNMG.US,D,20260202,000000,3.61,3.708,3.3,3.32,61962,0
+TNMG.US,D,20260203,000000,3.3,3.485,3.25,3.25,24598,0
+TNMG.US,D,20260204,000000,3.44,3.44,3.02,3.03,31425,0
+TNMG.US,D,20260205,000000,3.0101,3.19,2.8,2.81,28344,0
+TNMG.US,D,20260206,000000,2.81,2.98,2.602,2.81,44277,0
+TNMG.US,D,20260209,000000,2.82,3.5099,2.65,3.07,692141,0
+TNMG.US,D,20260210,000000,3.1,3.1058,2.6,2.67,189823,0
+TNMG.US,D,20260211,000000,2.64,2.68,2.42,2.5,45682,0
+TNMG.US,D,20260212,000000,2.4,3.09,2.39,2.97,103653,0
+TNMG.US,D,20260213,000000,2.79,3.0802,2.7301,3.03,44745,0
+TNMG.US,D,20260217,000000,3,3,2.7738,2.965,5818,0
+TNMG.US,D,20260218,000000,2.9,2.979,2.865,2.94,3090,0
diff --git a/daily/us/nasdaq stocks/3/toi.us.txt b/daily/us/nasdaq stocks/3/toi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c29ee073bca76d3eb1d47789c587bfb5d8324328
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/toi.us.txt	
@@ -0,0 +1,1394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOI.US,D,20200604,000000,9.7,9.7,9.7,9.7,50000,0
+TOI.US,D,20200610,000000,9.81,9.81,9.75,9.75,110300,0
+TOI.US,D,20200611,000000,9.76,9.76,9.76,9.76,515,0
+TOI.US,D,20200618,000000,9.89,9.9799,9.89,9.9799,210,0
+TOI.US,D,20200619,000000,9.89,9.98,9.8,9.9315,2392,0
+TOI.US,D,20200622,000000,9.98,9.98,9.9,9.9799,21901,0
+TOI.US,D,20200623,000000,10,10.01,10,10.01,2400,0
+TOI.US,D,20200624,000000,10.79,10.79,10.16,10.17,435,0
+TOI.US,D,20200625,000000,9.98,9.98,9.9307,9.97,1911,0
+TOI.US,D,20200629,000000,10,10.1,10,10.1,48677,0
+TOI.US,D,20200630,000000,10.03,10.05,10.03,10.05,566,0
+TOI.US,D,20200701,000000,10.1,10.75,10.07,10.6,36490,0
+TOI.US,D,20200702,000000,10.5999,10.9,10.5985,10.8215,32790,0
+TOI.US,D,20200706,000000,10.8,10.83,10.8,10.8,999,0
+TOI.US,D,20200707,000000,10.8,10.8,10.7,10.78,1198,0
+TOI.US,D,20200708,000000,10.75,10.76,10.5,10.535,5405,0
+TOI.US,D,20200709,000000,10.685,10.8,10.685,10.8,19430,0
+TOI.US,D,20200710,000000,10.725,10.9,10.725,10.9,8217,0
+TOI.US,D,20200713,000000,10.82,10.8952,10.81,10.88,18500,0
+TOI.US,D,20200714,000000,10.81,10.81,10.81,10.81,1699,0
+TOI.US,D,20200716,000000,10.85,10.85,10.7,10.7,417,0
+TOI.US,D,20200717,000000,10.8,10.8,10.8,10.8,10011,0
+TOI.US,D,20200721,000000,10.86,10.89,10.79,10.79,4829,0
+TOI.US,D,20200723,000000,10.65,10.7,10.5,10.5,20722,0
+TOI.US,D,20200724,000000,10.45,10.5,10.45,10.49,21850,0
+TOI.US,D,20200727,000000,10.49,10.5,10.49,10.49,20208,0
+TOI.US,D,20200728,000000,10.48,10.48,10.39,10.39,2192,0
+TOI.US,D,20200730,000000,10.35,10.375,10.31,10.31,45112,0
+TOI.US,D,20200731,000000,10.25,10.3441,10.15,10.17,26750,0
+TOI.US,D,20200803,000000,10.325,10.35,10.15,10.15,107099,0
+TOI.US,D,20200804,000000,10.53,10.53,10.375,10.375,2700,0
+TOI.US,D,20200805,000000,10.3501,10.4204,10.3501,10.42,3800,0
+TOI.US,D,20200806,000000,10.44,10.45,10.35,10.45,115800,0
+TOI.US,D,20200807,000000,10.39,10.4,10.35,10.4,4702,0
+TOI.US,D,20200810,000000,10.38,10.42,10.35,10.42,3995,0
+TOI.US,D,20200811,000000,10.35,10.35,10.35,10.35,9900,0
+TOI.US,D,20200812,000000,10.35,10.4,10.35,10.4,5400,0
+TOI.US,D,20200813,000000,10.36,10.36,10.35,10.355,25100,0
+TOI.US,D,20200814,000000,10.3499,10.3499,10.2104,10.2104,560,0
+TOI.US,D,20200818,000000,10.1799,10.1799,10.1799,10.1799,132,0
+TOI.US,D,20200819,000000,10.166,10.166,10.11,10.125,14302,0
+TOI.US,D,20200820,000000,10.13,10.15,10.05,10.1,215800,0
+TOI.US,D,20200821,000000,10.1,10.18,10.05,10.15,208500,0
+TOI.US,D,20200824,000000,10.1,10.2,10.09,10.19,56425,0
+TOI.US,D,20200825,000000,10.14,10.15,10.1,10.1,18974,0
+TOI.US,D,20200827,000000,10.15,10.15,10.15,10.15,766,0
+TOI.US,D,20200828,000000,10.115,10.15,10.1,10.1,39935,0
+TOI.US,D,20200831,000000,10.12,10.17,10.1,10.17,4812,0
+TOI.US,D,20200901,000000,10.2,10.2,10.1,10.1,6052,0
+TOI.US,D,20200902,000000,10.22,10.22,10.05,10.11,3892,0
+TOI.US,D,20200904,000000,10.15,10.38,10.1,10.15,21761,0
+TOI.US,D,20200908,000000,10.17,10.17,10.15,10.15,4700,0
+TOI.US,D,20200909,000000,10.21,10.21,10.17,10.17,700,0
+TOI.US,D,20200911,000000,10.15,10.2,10.12,10.16,141314,0
+TOI.US,D,20200914,000000,10.12,10.21,10.12,10.12,144628,0
+TOI.US,D,20200915,000000,10.12,10.2,10.12,10.195,63590,0
+TOI.US,D,20200916,000000,10.3,10.3,10.15,10.2,73236,0
+TOI.US,D,20200917,000000,10.2,10.5,10.2,10.28,268468,0
+TOI.US,D,20200918,000000,10.43,10.45,10.311,10.311,43087,0
+TOI.US,D,20200921,000000,10.44,10.44,10.44,10.44,4140,0
+TOI.US,D,20200922,000000,10.48,10.48,10.48,10.48,303,0
+TOI.US,D,20200923,000000,10.21,10.48,10.2002,10.48,433,0
+TOI.US,D,20200925,000000,10.46,10.46,10.46,10.46,120,0
+TOI.US,D,20200929,000000,10.38,10.38,10.38,10.38,100,0
+TOI.US,D,20200930,000000,10.38,10.38,10.38,10.38,12575,0
+TOI.US,D,20201002,000000,10.31,10.31,10.25,10.3,359538,0
+TOI.US,D,20201006,000000,10.32,10.32,10.28,10.3,15005,0
+TOI.US,D,20201007,000000,10.22,10.25,10.2,10.25,10272,0
+TOI.US,D,20201008,000000,10.4,10.4,10.2,10.25,6581,0
+TOI.US,D,20201009,000000,10.25,10.25,10.25,10.25,1001,0
+TOI.US,D,20201012,000000,10.25,10.25,10.2,10.25,12626,0
+TOI.US,D,20201013,000000,10.38,10.38,10.1,10.2,55031,0
+TOI.US,D,20201014,000000,10.21,10.21,10.21,10.21,118,0
+TOI.US,D,20201015,000000,10.2,10.2,10.2,10.2,5010,0
+TOI.US,D,20201019,000000,10.15,10.15,10.12,10.12,11700,0
+TOI.US,D,20201020,000000,10.15,10.15,10.15,10.15,64083,0
+TOI.US,D,20201021,000000,10.15,10.1516,10.15,10.1516,1004,0
+TOI.US,D,20201022,000000,10.15,10.15,10.1,10.15,13927,0
+TOI.US,D,20201023,000000,10.12,10.15,10.1,10.1,44205,0
+TOI.US,D,20201026,000000,10.1,10.15,10.08,10.08,701,0
+TOI.US,D,20201027,000000,10.1,10.18,10.08,10.1,5653,0
+TOI.US,D,20201028,000000,10.08,10.14,10.08,10.09,44210,0
+TOI.US,D,20201029,000000,10.1,10.1,10.08,10.1,5901,0
+TOI.US,D,20201030,000000,10.1,10.12,10.08,10.1,2722,0
+TOI.US,D,20201102,000000,10.08,10.08,10.05,10.05,200085,0
+TOI.US,D,20201103,000000,10.13,10.13,10.13,10.13,100,0
+TOI.US,D,20201104,000000,10.0769,10.1499,10.02,10.1499,7039,0
+TOI.US,D,20201106,000000,10.02,10.02,10.02,10.02,403,0
+TOI.US,D,20201109,000000,10.15,10.15,10.15,10.15,185,0
+TOI.US,D,20201110,000000,10.15,10.15,10.15,10.15,837,0
+TOI.US,D,20201111,000000,10.21,10.21,10.05,10.0784,794,0
+TOI.US,D,20201112,000000,10.05,10.05,10.0345,10.05,96312,0
+TOI.US,D,20201116,000000,10.1,10.1,10.03,10.05,502,0
+TOI.US,D,20201118,000000,10.11,10.15,10.05,10.05,15052,0
+TOI.US,D,20201119,000000,10.07,10.08,10.07,10.08,60500,0
+TOI.US,D,20201120,000000,10.1388,10.1388,10.08,10.08,22800,0
+TOI.US,D,20201123,000000,10.09,10.24,10.08,10.1,64063,0
+TOI.US,D,20201124,000000,10.1,10.1,10.1,10.1,302,0
+TOI.US,D,20201127,000000,10.1,10.12,10.1,10.1,6800,0
+TOI.US,D,20201130,000000,10.1,10.25,10.1,10.1,103408,0
+TOI.US,D,20201201,000000,10.1,10.25,10.1,10.11,53218,0
+TOI.US,D,20201202,000000,10.12,10.21,10.12,10.16,3222,0
+TOI.US,D,20201203,000000,10.16,10.16,10.15,10.15,2499,0
+TOI.US,D,20201204,000000,10.24,10.39,10.24,10.3799,111910,0
+TOI.US,D,20201207,000000,10.39,10.46,10.371,10.46,49473,0
+TOI.US,D,20201208,000000,10.45,10.45,10.3,10.3801,17508,0
+TOI.US,D,20201209,000000,10.21,10.5023,10.18,10.45,33423,0
+TOI.US,D,20201210,000000,10.45,10.45,10.18,10.3675,18085,0
+TOI.US,D,20201211,000000,10.395,10.44,10.36,10.37,102911,0
+TOI.US,D,20201214,000000,10.45,10.45,10.3,10.32,21806,0
+TOI.US,D,20201215,000000,10.37,10.41,10.37,10.37,12467,0
+TOI.US,D,20201216,000000,10.33,10.55,10.3,10.45,124156,0
+TOI.US,D,20201217,000000,10.4,10.69,10.4,10.62,32830,0
+TOI.US,D,20201218,000000,10.7,10.9,10.64,10.76,709217,0
+TOI.US,D,20201221,000000,10.82,10.85,10.72,10.78,22087,0
+TOI.US,D,20201222,000000,10.85,10.85,10.69,10.71,16749,0
+TOI.US,D,20201223,000000,10.75,11,10.75,10.875,31349,0
+TOI.US,D,20201224,000000,10.77,10.85,10.76,10.8,20138,0
+TOI.US,D,20201228,000000,10.97,11,10.7002,10.85,90480,0
+TOI.US,D,20201229,000000,10.95,10.95,10.85,10.87,61870,0
+TOI.US,D,20201230,000000,10.8,10.84,10.8,10.8,7810,0
+TOI.US,D,20201231,000000,10.8,11,10.8,10.8,66968,0
+TOI.US,D,20210104,000000,10.8,10.99,10.8,10.87,43215,0
+TOI.US,D,20210105,000000,10.97,10.97,10.75,10.93,258397,0
+TOI.US,D,20210106,000000,10.93,10.93,10.85,10.855,178362,0
+TOI.US,D,20210107,000000,11,11,10.75,10.885,66397,0
+TOI.US,D,20210108,000000,10.895,11,10.7901,10.81,46356,0
+TOI.US,D,20210111,000000,10.85,10.85,10.8,10.85,67839,0
+TOI.US,D,20210112,000000,10.84,10.99,10.8001,10.84,57482,0
+TOI.US,D,20210113,000000,11,11.2,10.8001,11.2,50542,0
+TOI.US,D,20210114,000000,10.91,11.87,10.85,11.2,62247,0
+TOI.US,D,20210115,000000,11.12,11.18,10.74,11.02,227551,0
+TOI.US,D,20210119,000000,11.03,11.26,10.85,11,79399,0
+TOI.US,D,20210120,000000,10.9,11.2,10.8,10.92,130542,0
+TOI.US,D,20210122,000000,10.98,11.1,10.92,11.05,90086,0
+TOI.US,D,20210125,000000,10.9,11.1,10.9,11.05,44347,0
+TOI.US,D,20210126,000000,11,11.12,10.8,11.11,211242,0
+TOI.US,D,20210127,000000,11,11.24,10.69,10.7,106376,0
+TOI.US,D,20210128,000000,10.7,10.865,10.63,10.81,29594,0
+TOI.US,D,20210129,000000,10.85,10.87,10.81,10.81,71638,0
+TOI.US,D,20210201,000000,10.73,10.77,10.42,10.7,91199,0
+TOI.US,D,20210202,000000,10.8664,10.95,10.7,10.85,71288,0
+TOI.US,D,20210203,000000,10.99,10.99,10.72,10.72,8380,0
+TOI.US,D,20210204,000000,11.52,11.52,10.75,10.85,115261,0
+TOI.US,D,20210205,000000,10.84,10.9,10.72,10.76,24133,0
+TOI.US,D,20210208,000000,10.89,11.08,10.77,10.83,19579,0
+TOI.US,D,20210209,000000,10.83,11.02,10.75,10.99,10298,0
+TOI.US,D,20210210,000000,11.4699,11.4699,10.85,10.87,11061,0
+TOI.US,D,20210211,000000,10.915,11,10.83,10.85,23119,0
+TOI.US,D,20210212,000000,10.85,10.85,10.7001,10.75,9965,0
+TOI.US,D,20210216,000000,11.12,11.12,10.7,10.96,52441,0
+TOI.US,D,20210217,000000,11.205,11.205,10.86,10.995,33162,0
+TOI.US,D,20210218,000000,10.99,11.13,10.9,11.11,47878,0
+TOI.US,D,20210219,000000,11.09,11.6,11.09,11.29,23708,0
+TOI.US,D,20210222,000000,11.17,11.21,10.98,11.17,12051,0
+TOI.US,D,20210223,000000,11.14,11.14,10.72,10.85,28992,0
+TOI.US,D,20210224,000000,10.75,11.28,10.75,11.23,24425,0
+TOI.US,D,20210225,000000,11.15,11.34,10.78,10.84,7828,0
+TOI.US,D,20210226,000000,10.78,11.35,10.78,10.91,17180,0
+TOI.US,D,20210301,000000,10.9128,11.5,10.76,10.9,40699,0
+TOI.US,D,20210302,000000,10.78,10.93,10.3,10.39,279132,0
+TOI.US,D,20210303,000000,10.4,10.4,10.3,10.36,40794,0
+TOI.US,D,20210304,000000,10.4,10.4,10.13,10.15,55357,0
+TOI.US,D,20210305,000000,10.2437,10.2437,10,10.2,63233,0
+TOI.US,D,20210308,000000,10.1618,10.28,10.16,10.16,9202,0
+TOI.US,D,20210309,000000,10.19,10.21,10.1,10.12,278439,0
+TOI.US,D,20210310,000000,10.2,10.46,10.06,10.17,30040,0
+TOI.US,D,20210311,000000,10.24,10.4,10.17,10.4,31732,0
+TOI.US,D,20210312,000000,10.32,10.355,10.13,10.13,8849,0
+TOI.US,D,20210315,000000,10.24,10.29,10.16,10.16,996,0
+TOI.US,D,20210316,000000,10.12,10.13,10.12,10.13,663,0
+TOI.US,D,20210317,000000,10.12,10.15,10.03,10.05,169530,0
+TOI.US,D,20210318,000000,10.13,10.4,10.08,10.4,34874,0
+TOI.US,D,20210319,000000,10.1,10.23,10.1,10.23,6302,0
+TOI.US,D,20210322,000000,10.14,10.14,10.14,10.14,1495,0
+TOI.US,D,20210323,000000,10.14,10.2,10.1,10.1,16027,0
+TOI.US,D,20210324,000000,10.06,10.1,10,10.05,58303,0
+TOI.US,D,20210325,000000,10,10.04,9.9,10,158282,0
+TOI.US,D,20210326,000000,9.96,10.2,9.9,9.95,231009,0
+TOI.US,D,20210330,000000,9.95,10.04,9.95,9.975,64130,0
+TOI.US,D,20210331,000000,9.98,10,9.96,9.96,13279,0
+TOI.US,D,20210401,000000,10.09,10.1,10,10.055,7977,0
+TOI.US,D,20210405,000000,10.01,10.025,10,10,3809,0
+TOI.US,D,20210406,000000,10.01,10.25,10.01,10.25,23971,0
+TOI.US,D,20210407,000000,10.11,10.11,10.11,10.11,430,0
+TOI.US,D,20210408,000000,10.16,10.16,10.16,10.16,1823,0
+TOI.US,D,20210409,000000,10.16,10.18,10.075,10.08,26035,0
+TOI.US,D,20210412,000000,10.18,10.18,10.155,10.16,4140,0
+TOI.US,D,20210413,000000,10.08,10.15,10.08,10.15,665,0
+TOI.US,D,20210414,000000,10.12,10.19,10.12,10.17,14873,0
+TOI.US,D,20210415,000000,10.25,10.25,10.15,10.15,462,0
+TOI.US,D,20210416,000000,10.1,10.1,10.09,10.1,5456,0
+TOI.US,D,20210419,000000,10.115,10.16,10.115,10.14,2999,0
+TOI.US,D,20210420,000000,10.25,10.25,10.18,10.18,314,0
+TOI.US,D,20210421,000000,10.04,10.16,10.04,10.16,1019,0
+TOI.US,D,20210422,000000,10.0109,10.17,10.0109,10.17,13822,0
+TOI.US,D,20210426,000000,10.065,10.15,10.03,10.15,1705,0
+TOI.US,D,20210427,000000,10.18,10.18,10.18,10.18,9390,0
+TOI.US,D,20210428,000000,10.15,10.16,9.97,10.12,333115,0
+TOI.US,D,20210429,000000,10.111,10.18,10.1,10.18,10013,0
+TOI.US,D,20210430,000000,10.13,10.15,10.13,10.14,24586,0
+TOI.US,D,20210503,000000,10.17,10.18,10.16,10.18,63090,0
+TOI.US,D,20210504,000000,10.2,10.29,10.16,10.29,2366,0
+TOI.US,D,20210505,000000,10.16,10.192,10.16,10.16,16557,0
+TOI.US,D,20210506,000000,10.14,10.25,10.06,10.12,36154,0
+TOI.US,D,20210507,000000,10.02,10.12,10.01,10.04,106953,0
+TOI.US,D,20210510,000000,10.1,10.1,10,10.0006,31078,0
+TOI.US,D,20210511,000000,10.01,10.11,9.96,10.05,2764,0
+TOI.US,D,20210512,000000,10.04,10.04,9.97,9.97,327,0
+TOI.US,D,20210513,000000,10.058,10.1,9.97,9.97,4152,0
+TOI.US,D,20210514,000000,9.96,10.0236,9.96,10,2560,0
+TOI.US,D,20210517,000000,9.99,10.07,9.92,10.02,1178310,0
+TOI.US,D,20210518,000000,9.905,10.02,9.84,10,129613,0
+TOI.US,D,20210519,000000,9.99,9.99,9.86,9.99,12828,0
+TOI.US,D,20210520,000000,9.88,9.99,9.88,9.98,2256,0
+TOI.US,D,20210521,000000,9.96,9.97,9.86,9.88,1629,0
+TOI.US,D,20210524,000000,9.87,9.97,9.86,9.97,15251,0
+TOI.US,D,20210525,000000,9.9,9.94,9.9,9.94,921,0
+TOI.US,D,20210526,000000,9.9525,9.9525,9.88,9.9,15916,0
+TOI.US,D,20210527,000000,9.88,9.9,9.88,9.9,11711,0
+TOI.US,D,20210528,000000,9.89,9.89,9.85,9.88,10451,0
+TOI.US,D,20210601,000000,9.99,9.99,9.93,9.97,463078,0
+TOI.US,D,20210602,000000,10.05,10.15,10,10,94283,0
+TOI.US,D,20210603,000000,9.99,10,9.99,10,25156,0
+TOI.US,D,20210604,000000,10.11,10.11,10.11,10.11,208,0
+TOI.US,D,20210607,000000,10.02,10.05,10.02,10.05,776,0
+TOI.US,D,20210608,000000,10.05,10.05,10.05,10.05,11978,0
+TOI.US,D,20210609,000000,10.15,10.15,10.03,10.14,6787,0
+TOI.US,D,20210610,000000,10.11,10.15,10.1,10.14,58306,0
+TOI.US,D,20210611,000000,10.15,10.15,10.15,10.15,1697,0
+TOI.US,D,20210614,000000,10.2,10.225,10.1,10.1,19157,0
+TOI.US,D,20210615,000000,10.11,10.11,10.1,10.1,25529,0
+TOI.US,D,20210616,000000,10.1,10.1,10.1,10.1,3907,0
+TOI.US,D,20210617,000000,10.04,10.1,10.04,10.05,2871,0
+TOI.US,D,20210618,000000,10.1,10.1,10.1,10.1,238,0
+TOI.US,D,20210621,000000,10.07,10.1,10.07,10.1,624,0
+TOI.US,D,20210622,000000,10,10,9.9,9.98,132032,0
+TOI.US,D,20210623,000000,10,10,9.98,10,1547,0
+TOI.US,D,20210624,000000,9.985,10,9.985,10,11588,0
+TOI.US,D,20210625,000000,9.95,10,9.9,9.97,23761,0
+TOI.US,D,20210628,000000,10.06,10.06,9.93,10,955115,0
+TOI.US,D,20210629,000000,9.95,10,9.945,9.99,351191,0
+TOI.US,D,20210630,000000,9.95,9.95,9.87,9.95,161212,0
+TOI.US,D,20210701,000000,9.9,10,9.9,9.99,312510,0
+TOI.US,D,20210702,000000,9.93,9.98,9.92,9.98,4678,0
+TOI.US,D,20210706,000000,9.951,9.965,9.95,9.95,3857,0
+TOI.US,D,20210707,000000,9.98,9.98,9.9,9.95,151105,0
+TOI.US,D,20210708,000000,9.865,9.94,9.865,9.94,3330,0
+TOI.US,D,20210709,000000,9.92,9.95,9.92,9.95,17363,0
+TOI.US,D,20210712,000000,9.95,10,9.91,9.94,51480,0
+TOI.US,D,20210713,000000,9.9,9.99,9.9,9.9,41125,0
+TOI.US,D,20210714,000000,9.9,9.95,9.87,9.93,93378,0
+TOI.US,D,20210715,000000,9.9369,9.95,9.9,9.93,19090,0
+TOI.US,D,20210716,000000,9.97,9.97,9.91,9.91,55433,0
+TOI.US,D,20210719,000000,9.86,10,9.86,9.95,75679,0
+TOI.US,D,20210720,000000,9.95,9.95,9.87,9.92,9504,0
+TOI.US,D,20210721,000000,9.94,9.97,9.94,9.97,928,0
+TOI.US,D,20210722,000000,9.945,9.97,9.945,9.95,6312,0
+TOI.US,D,20210723,000000,9.89,9.9,9.89,9.9,68024,0
+TOI.US,D,20210726,000000,9.89,9.98,9.89,9.98,796,0
+TOI.US,D,20210727,000000,9.9,9.98,9.9,9.945,254100,0
+TOI.US,D,20210728,000000,9.99,9.99,9.945,9.98,25441,0
+TOI.US,D,20210729,000000,9.8,9.98,9.8,9.94,5090,0
+TOI.US,D,20210730,000000,9.93,9.93,9.93,9.93,263,0
+TOI.US,D,20210802,000000,9.98,9.98,9.89,9.92,4415,0
+TOI.US,D,20210803,000000,9.9101,9.973,9.9,9.9,13682,0
+TOI.US,D,20210804,000000,9.99,9.99,9.9,9.9,2565,0
+TOI.US,D,20210805,000000,9.9,9.91,9.9,9.91,85021,0
+TOI.US,D,20210806,000000,9.91,9.99,9.9,9.91,3620,0
+TOI.US,D,20210809,000000,9.9026,9.91,9.9,9.91,39672,0
+TOI.US,D,20210810,000000,9.91,9.94,9.9,9.94,11391,0
+TOI.US,D,20210811,000000,9.9,9.93,9.9,9.9,2759,0
+TOI.US,D,20210812,000000,9.93,9.93,9.912,9.93,3943,0
+TOI.US,D,20210813,000000,9.9,9.94,9.9,9.94,2059110,0
+TOI.US,D,20210816,000000,9.9,9.94,9.9,9.94,14329,0
+TOI.US,D,20210817,000000,9.9,9.907,9.9,9.9,2815,0
+TOI.US,D,20210818,000000,9.92,9.92,9.9,9.9,60879,0
+TOI.US,D,20210819,000000,9.9,9.92,9.9,9.92,800,0
+TOI.US,D,20210820,000000,9.91,9.91,9.86,9.9,15773,0
+TOI.US,D,20210823,000000,9.85,9.92,9.85,9.87,1807,0
+TOI.US,D,20210824,000000,9.9,9.94,9.9,9.92,11812,0
+TOI.US,D,20210826,000000,9.92,9.92,9.91,9.91,202,0
+TOI.US,D,20210830,000000,9.88,9.92,9.88,9.92,5315,0
+TOI.US,D,20210831,000000,9.93,9.94,9.93,9.94,10732,0
+TOI.US,D,20210901,000000,9.93,9.94,9.92,9.92,1971,0
+TOI.US,D,20210902,000000,9.88,9.94,9.88,9.94,1472,0
+TOI.US,D,20210914,000000,9.9,9.92,9.9,9.9001,9426,0
+TOI.US,D,20210916,000000,9.9,9.92,9.9,9.9,9950,0
+TOI.US,D,20210917,000000,9.92,9.93,9.92,9.93,557,0
+TOI.US,D,20210920,000000,9.93,9.93,9.91,9.91,13945,0
+TOI.US,D,20210921,000000,9.93,9.94,9.92,9.94,5671,0
+TOI.US,D,20210923,000000,9.92,9.95,9.92,9.95,18395,0
+TOI.US,D,20210927,000000,9.91,9.95,9.91,9.93,7346,0
+TOI.US,D,20210928,000000,9.92,9.95,9.91,9.95,131723,0
+TOI.US,D,20210929,000000,9.93,9.95,9.92,9.95,199612,0
+TOI.US,D,20210930,000000,9.92,9.95,9.92,9.94,14898,0
+TOI.US,D,20211001,000000,9.95,9.95,9.9102,9.92,277595,0
+TOI.US,D,20211004,000000,9.95,9.95,9.92,9.95,210071,0
+TOI.US,D,20211005,000000,9.94,9.94,9.94,9.94,587,0
+TOI.US,D,20211006,000000,9.94,9.96,9.94,9.96,29341,0
+TOI.US,D,20211007,000000,9.95,9.96,9.95,9.96,1361,0
+TOI.US,D,20211008,000000,9.95,9.95,9.95,9.95,124,0
+TOI.US,D,20211011,000000,9.9601,9.9601,9.9601,9.9601,198028,0
+TOI.US,D,20211013,000000,9.95,9.95,9.95,9.95,386,0
+TOI.US,D,20211015,000000,9.95,9.95,9.95,9.95,221,0
+TOI.US,D,20211018,000000,9.96,9.96,9.95,9.95,603,0
+TOI.US,D,20211019,000000,9.96,9.96,9.96,9.96,86167,0
+TOI.US,D,20211020,000000,9.96,9.96,9.96,9.96,36057,0
+TOI.US,D,20211021,000000,9.95,9.95,9.95,9.95,50864,0
+TOI.US,D,20211022,000000,9.95,9.95,9.95,9.95,100,0
+TOI.US,D,20211025,000000,9.9687,9.984,9.965,9.98,20467,0
+TOI.US,D,20211026,000000,9.98,10,9.98,9.9975,93238,0
+TOI.US,D,20211027,000000,10,10.01,9.99,9.99,50317,0
+TOI.US,D,20211028,000000,10,10.0077,10,10,209971,0
+TOI.US,D,20211029,000000,9.99,10,9.9807,10,116013,0
+TOI.US,D,20211101,000000,9.99,10,9.99,10,275062,0
+TOI.US,D,20211102,000000,9.9986,9.9999,9.98,9.99,211503,0
+TOI.US,D,20211103,000000,9.99,9.99,9.98,9.98,86650,0
+TOI.US,D,20211104,000000,9.99,10,9.98,9.98,568267,0
+TOI.US,D,20211105,000000,9.99,9.99,9.98,9.98,136532,0
+TOI.US,D,20211108,000000,9.99,9.99,9.97,9.98,2272897,0
+TOI.US,D,20211109,000000,9.9,10,9.8386,9.99,28403,0
+TOI.US,D,20211110,000000,9.97,10.36,9.88,9.93,46193,0
+TOI.US,D,20211111,000000,10.415,10.9,9.93,10.1,6471,0
+TOI.US,D,20211112,000000,10.47,10.99,10.11,10.98,31802,0
+TOI.US,D,20211115,000000,10.22,10.48,8.66,9.77,85800,0
+TOI.US,D,20211116,000000,9.64,9.64,8.7603,9,57000,0
+TOI.US,D,20211117,000000,8.99,9,8.5,8.95,33600,0
+TOI.US,D,20211118,000000,8.56,9,7.85,8.21,51200,0
+TOI.US,D,20211119,000000,8.39,8.8976,7.22,7.71,61501,0
+TOI.US,D,20211122,000000,8.44,8.63,6.97,7.25,69200,0
+TOI.US,D,20211123,000000,7.69,7.69,6.06,6.43,112400,0
+TOI.US,D,20211124,000000,6.34,7.39,6.34,6.93,89200,0
+TOI.US,D,20211126,000000,6.79,7.1,6.29,6.71,99500,0
+TOI.US,D,20211129,000000,6.66,7.09,6.5,6.59,54500,0
+TOI.US,D,20211130,000000,6.63,7.4,6.01,6.49,101600,0
+TOI.US,D,20211201,000000,6.49,7.0999,5.52,6.15,99310,0
+TOI.US,D,20211202,000000,6.33,7.02,5.76,7.02,157600,0
+TOI.US,D,20211203,000000,7.03,7.42,6.35,7.04,67700,0
+TOI.US,D,20211206,000000,7.04,7.69,6.35,6.82,37600,0
+TOI.US,D,20211207,000000,6.74,7.425,6.74,7.19,47000,0
+TOI.US,D,20211208,000000,7.43,7.88,7,7.62,58400,0
+TOI.US,D,20211209,000000,7.75,7.95,7.2601,7.74,52200,0
+TOI.US,D,20211210,000000,7.88,8.39,7.64,8.26,54800,0
+TOI.US,D,20211213,000000,8.41,8.44,7.62,7.8,43000,0
+TOI.US,D,20211214,000000,7.65,7.9,7.545,7.61,33900,0
+TOI.US,D,20211215,000000,7.65,7.65,5.96,6.25,311400,0
+TOI.US,D,20211216,000000,6.88,9.02,5.83,6.27,942402,0
+TOI.US,D,20211217,000000,5.76,6.54,5.54,6.38,267500,0
+TOI.US,D,20211220,000000,5.96,7.79,5.69,7.63,576600,0
+TOI.US,D,20211221,000000,7.46,7.89,7.0901,7.67,156800,0
+TOI.US,D,20211222,000000,7.53,7.6,6.9,7.54,39800,0
+TOI.US,D,20211223,000000,7.59,10.44,7.52,10.44,267900,0
+TOI.US,D,20211227,000000,10,12.66,9.8298,10.86,488300,0
+TOI.US,D,20211228,000000,10.65,11.48,9.85,10.91,104100,0
+TOI.US,D,20211229,000000,10.63,11.95,10.34,10.83,66700,0
+TOI.US,D,20211230,000000,10.79,10.79,8.8,9.09,167742,0
+TOI.US,D,20211231,000000,8.89,9.9799,8.8,9.75,73123,0
+TOI.US,D,20220103,000000,9.64,10.735,9.0504,9.85,96314,0
+TOI.US,D,20220104,000000,9.92,10.1,9.26,9.82,90153,0
+TOI.US,D,20220105,000000,9.94,9.94,8.98,9.65,76899,0
+TOI.US,D,20220106,000000,9.66,9.66,8.11,8.99,107669,0
+TOI.US,D,20220107,000000,8.99,8.99,8.28,8.93,85732,0
+TOI.US,D,20220110,000000,8.88,8.88,7.87,8.36,93571,0
+TOI.US,D,20220111,000000,7.97,8.95,7.97,8.74,125785,0
+TOI.US,D,20220112,000000,8.76,8.76,8.195,8.76,40628,0
+TOI.US,D,20220113,000000,8.49,8.69,8.32,8.62,43480,0
+TOI.US,D,20220114,000000,8.5,8.55,7.27,7.83,70046,0
+TOI.US,D,20220118,000000,7.98,8.25,6.78,7.08,95761,0
+TOI.US,D,20220119,000000,7.01,7.315,6.4,6.61,101414,0
+TOI.US,D,20220120,000000,6.85,7.71,6.22,6.26,61681,0
+TOI.US,D,20220121,000000,6.37,6.3999,5.8,6.03,52350,0
+TOI.US,D,20220124,000000,6.05,6.44,5.8975,6.22,81859,0
+TOI.US,D,20220125,000000,6.09,6.8203,6.09,6.59,14240,0
+TOI.US,D,20220126,000000,6.615,7.8217,6.16,6.41,65333,0
+TOI.US,D,20220127,000000,6.94,7.68,6.14,6.27,26503,0
+TOI.US,D,20220128,000000,6.49,6.99,5.84,5.99,71548,0
+TOI.US,D,20220131,000000,6.34,6.6841,6,6.46,58998,0
+TOI.US,D,20220201,000000,6.37,7.08,6.2194,6.84,38040,0
+TOI.US,D,20220202,000000,6.64,6.99,6.64,6.76,22103,0
+TOI.US,D,20220203,000000,6.75,7.24,6.43,6.43,38424,0
+TOI.US,D,20220204,000000,6.48,7,6.45,6.84,27273,0
+TOI.US,D,20220207,000000,6.88,6.89,6.61,6.76,18400,0
+TOI.US,D,20220208,000000,6.79,6.79,6.45,6.61,13327,0
+TOI.US,D,20220209,000000,6.68,6.81,6.22,6.71,30544,0
+TOI.US,D,20220210,000000,6.59,7.15,6.475,7.07,38418,0
+TOI.US,D,20220211,000000,7.01,7.44,6.94,7.38,46515,0
+TOI.US,D,20220214,000000,7.13,7.17,6.5,6.63,21303,0
+TOI.US,D,20220215,000000,6.66,6.7154,6.25,6.31,40247,0
+TOI.US,D,20220216,000000,6.23,6.51,6.19,6.38,11338,0
+TOI.US,D,20220217,000000,6.32,6.61,6.11,6.25,22866,0
+TOI.US,D,20220218,000000,6.15,6.66,5.99,6.18,61469,0
+TOI.US,D,20220222,000000,6.19,6.34,5.765,6.2,41829,0
+TOI.US,D,20220223,000000,6.16,7.14,3.75,3.97,195144,0
+TOI.US,D,20220224,000000,4.03,6.69,3.78,5.21,924766,0
+TOI.US,D,20220225,000000,5.02,5.96,4.8,5.54,672244,0
+TOI.US,D,20220228,000000,5.51,5.7,5.31,5.37,97595,0
+TOI.US,D,20220301,000000,5.32,5.76,5.21,5.53,43853,0
+TOI.US,D,20220302,000000,5.49,5.9,5.3377,5.69,33263,0
+TOI.US,D,20220303,000000,5.83,6.6,5.5493,6.57,115201,0
+TOI.US,D,20220304,000000,6.45,6.8466,6.3857,6.58,70833,0
+TOI.US,D,20220307,000000,6.77,6.77,5.29,5.46,134882,0
+TOI.US,D,20220308,000000,5.35,5.71,5.18,5.21,95682,0
+TOI.US,D,20220309,000000,5.51,5.97,5.16,5.77,74357,0
+TOI.US,D,20220310,000000,5.34,5.99,4.84,4.93,109379,0
+TOI.US,D,20220311,000000,5.03,5.75,4.86,5.44,150912,0
+TOI.US,D,20220314,000000,5.33,6.21,5.1401,6.03,89812,0
+TOI.US,D,20220315,000000,5.9,6.89,5.71,6.84,132216,0
+TOI.US,D,20220316,000000,7,7,6.25,6.48,149365,0
+TOI.US,D,20220317,000000,6.5,6.73,6.15,6.47,80896,0
+TOI.US,D,20220318,000000,6.47,6.86,6.2301,6.46,425476,0
+TOI.US,D,20220321,000000,6.46,7.2,6.46,7.09,97787,0
+TOI.US,D,20220322,000000,7.05,7.4497,6.75,7,86403,0
+TOI.US,D,20220323,000000,6.905,7.11,6.6,6.85,46735,0
+TOI.US,D,20220324,000000,6.76,7.1,6.73,7.04,80090,0
+TOI.US,D,20220325,000000,7.06,7.1,6.51,6.59,53758,0
+TOI.US,D,20220328,000000,6.55,6.845,6.38,6.82,43911,0
+TOI.US,D,20220329,000000,6.9,6.9,6.63,6.66,28671,0
+TOI.US,D,20220330,000000,6.71,6.98,6.65,6.72,55498,0
+TOI.US,D,20220331,000000,6.8,7.13,6.5665,7.13,92852,0
+TOI.US,D,20220401,000000,7.07,7.14,6.8171,7.14,62623,0
+TOI.US,D,20220404,000000,7.16,7.98,6.86,7.98,75641,0
+TOI.US,D,20220405,000000,7.83,8.52,7.43,8.36,94585,0
+TOI.US,D,20220406,000000,8.25,8.25,7.43,7.85,129340,0
+TOI.US,D,20220407,000000,7.9,8.04,7.12,7.12,30474,0
+TOI.US,D,20220408,000000,7.18,7.745,6.94,7.3,51261,0
+TOI.US,D,20220411,000000,7.63,8.2722,6.43,6.99,34637,0
+TOI.US,D,20220412,000000,7.19,7.59,7,7.27,53816,0
+TOI.US,D,20220413,000000,7.23,7.5,6.58,7.02,46281,0
+TOI.US,D,20220414,000000,7.11,7.11,6.6203,6.9,27497,0
+TOI.US,D,20220418,000000,6.53,7.29,6.53,7.09,20115,0
+TOI.US,D,20220419,000000,7.24,8.04,6.85,7.1,71166,0
+TOI.US,D,20220420,000000,7.03,7.67,6.82,7.28,115891,0
+TOI.US,D,20220421,000000,7.49,8.1,7.28,7.8,67185,0
+TOI.US,D,20220422,000000,7.78,7.85,7.55,7.65,77031,0
+TOI.US,D,20220425,000000,7.53,8.09,7.5,7.89,65429,0
+TOI.US,D,20220426,000000,8.03,8.35,7.5,8.09,77721,0
+TOI.US,D,20220427,000000,7.92,8.335,7.9,7.97,87501,0
+TOI.US,D,20220428,000000,7.84,8.49,7.8,8,154067,0
+TOI.US,D,20220429,000000,8.5,8.5,7.86,7.86,80237,0
+TOI.US,D,20220502,000000,7.87,9.73,7.77,9.1,178574,0
+TOI.US,D,20220503,000000,9.1,10,9.1,9.57,134474,0
+TOI.US,D,20220504,000000,9.41,10.18,8.82,9.89,68027,0
+TOI.US,D,20220505,000000,10.25,10.26,9.557,9.84,56764,0
+TOI.US,D,20220506,000000,9.75,9.75,8.26,8.81,51447,0
+TOI.US,D,20220509,000000,8.06,8.06,6.86,6.94,153746,0
+TOI.US,D,20220510,000000,6.95,7.13,6.005,6.59,180330,0
+TOI.US,D,20220511,000000,6.49,6.5,5.6,5.62,171514,0
+TOI.US,D,20220512,000000,5.22,6.24,5.15,5.7,180258,0
+TOI.US,D,20220513,000000,5.7,6.5,5.55,6.12,136990,0
+TOI.US,D,20220516,000000,6.08,6.61,5.67,5.81,53122,0
+TOI.US,D,20220517,000000,5.62,6.46,5.62,6.18,60046,0
+TOI.US,D,20220518,000000,6.71,7.22,5.81,7.15,78117,0
+TOI.US,D,20220519,000000,7.18,7.78,6.92,7.58,84082,0
+TOI.US,D,20220520,000000,7.46,8.4,7.41,8.24,89260,0
+TOI.US,D,20220523,000000,8.15,9.11,8.12,8.98,164202,0
+TOI.US,D,20220524,000000,8.7,9.53,8.2401,8.43,101473,0
+TOI.US,D,20220525,000000,8.39,8.75,8.27,8.31,42144,0
+TOI.US,D,20220526,000000,8.38,8.69,7.95,8.3,62833,0
+TOI.US,D,20220527,000000,8.48,8.9,8.38,8.72,66849,0
+TOI.US,D,20220531,000000,8.85,9.1,8.5,9.01,104980,0
+TOI.US,D,20220601,000000,8.97,8.99,8.58,8.78,117142,0
+TOI.US,D,20220602,000000,8.75,9.28,8.75,8.84,149741,0
+TOI.US,D,20220603,000000,8.81,9.11,7.905,8.51,129008,0
+TOI.US,D,20220606,000000,8.5,8.665,6.9001,7.37,280062,0
+TOI.US,D,20220607,000000,7.36,7.36,5.91,6.71,275255,0
+TOI.US,D,20220608,000000,6.41,7.17,6.29,6.42,132407,0
+TOI.US,D,20220609,000000,6.46,6.575,5.97,5.98,149674,0
+TOI.US,D,20220610,000000,5.92,6.275,5.88,6.16,98561,0
+TOI.US,D,20220613,000000,6.07,6.07,5.5,5.61,133586,0
+TOI.US,D,20220614,000000,5.62,6.36,5.54,6.16,78066,0
+TOI.US,D,20220615,000000,6.16,6.68,5.98,6.4,238073,0
+TOI.US,D,20220616,000000,6.37,7.28,6.335,6.82,372278,0
+TOI.US,D,20220617,000000,6.83,7.21,6.43,6.58,284149,0
+TOI.US,D,20220621,000000,6.54,6.74,6.1,6.49,237393,0
+TOI.US,D,20220622,000000,6.49,6.5,5.97,6.2,254665,0
+TOI.US,D,20220623,000000,6.15,6.33,5.85,6.33,90283,0
+TOI.US,D,20220624,000000,6.28,6.44,5.66,5.8,1898276,0
+TOI.US,D,20220627,000000,5.85,6.17,5.31,5.42,148445,0
+TOI.US,D,20220628,000000,5.42,5.8,5.35,5.55,61730,0
+TOI.US,D,20220629,000000,5.49,5.49,4.7,4.78,183132,0
+TOI.US,D,20220630,000000,4.8,5.2,4.69,5.06,61384,0
+TOI.US,D,20220701,000000,4.98,5.415,4.98,5.27,51842,0
+TOI.US,D,20220705,000000,5.15,5.85,5.1,5.67,124273,0
+TOI.US,D,20220706,000000,5.73,6.31,5.61,5.89,67172,0
+TOI.US,D,20220707,000000,6.58,6.58,6.15,6.17,64347,0
+TOI.US,D,20220708,000000,6.19,6.19,5.6301,5.83,27117,0
+TOI.US,D,20220711,000000,5.75,5.75,5.39,5.53,36219,0
+TOI.US,D,20220712,000000,5.62,5.96,5.31,5.4,20309,0
+TOI.US,D,20220713,000000,5.4,5.78,5,5.38,25583,0
+TOI.US,D,20220714,000000,5.41,5.9671,5.23,5.77,46462,0
+TOI.US,D,20220715,000000,5.99,6.16,5.7,5.84,33137,0
+TOI.US,D,20220718,000000,5.97,6.13,5.7,5.94,33053,0
+TOI.US,D,20220719,000000,6.09,6.21,5.61,6.17,21187,0
+TOI.US,D,20220720,000000,6,6.01,5.69,5.89,54226,0
+TOI.US,D,20220721,000000,6.23,6.53,5.8197,6.4,63891,0
+TOI.US,D,20220722,000000,6.31,6.52,6.05,6.25,22591,0
+TOI.US,D,20220725,000000,6.33,6.69,6.0799,6.5,49427,0
+TOI.US,D,20220726,000000,6.54,6.7,6.2,6.47,47130,0
+TOI.US,D,20220727,000000,6.5,6.5,6.1,6.43,19008,0
+TOI.US,D,20220728,000000,6.11,6.5,5.76,6.43,16214,0
+TOI.US,D,20220729,000000,6.44,6.495,6.0995,6.46,30573,0
+TOI.US,D,20220801,000000,6.44,6.5,6.07,6.49,27023,0
+TOI.US,D,20220802,000000,6.48,6.5,6.07,6.5,38374,0
+TOI.US,D,20220803,000000,6.32,6.5,6.28,6.4,48668,0
+TOI.US,D,20220804,000000,6.5,6.59,6.15,6.49,74733,0
+TOI.US,D,20220805,000000,6.49,6.75,6.2,6.61,50614,0
+TOI.US,D,20220808,000000,6.71,6.75,6.11,6.59,36835,0
+TOI.US,D,20220809,000000,6.7,6.94,6.36,6.63,105526,0
+TOI.US,D,20220810,000000,6.925,7.6,6.7831,7.29,92769,0
+TOI.US,D,20220811,000000,6.93,7.51,6.575,7.4,62533,0
+TOI.US,D,20220812,000000,6.71,7.378,6.05,6.51,190389,0
+TOI.US,D,20220815,000000,6.08,6.5,5.9352,6.19,142708,0
+TOI.US,D,20220816,000000,6.13,6.92,5.985,6.76,81342,0
+TOI.US,D,20220817,000000,6.78,6.98,6.345,6.82,32281,0
+TOI.US,D,20220818,000000,6.82,7,6.28,7,49533,0
+TOI.US,D,20220819,000000,6.88,7.0025,6.56,6.7,95884,0
+TOI.US,D,20220822,000000,6.84,6.84,6.31,6.55,108957,0
+TOI.US,D,20220823,000000,6.39,6.82,6.39,6.55,125283,0
+TOI.US,D,20220824,000000,6.4,6.77,6.06,6.25,84047,0
+TOI.US,D,20220825,000000,6.4,6.435,5.94,5.98,47460,0
+TOI.US,D,20220826,000000,6,6.265,5.8,6.06,86284,0
+TOI.US,D,20220829,000000,6.05,6.43,5.92,6.07,68730,0
+TOI.US,D,20220830,000000,6.04,6.6,5.92,6.22,90190,0
+TOI.US,D,20220831,000000,6.15,6.54,6.07,6.35,85796,0
+TOI.US,D,20220901,000000,6.23,6.55,6,6.15,135543,0
+TOI.US,D,20220902,000000,6.03,6.3,5.92,6,142998,0
+TOI.US,D,20220906,000000,5.92,6.28,5.68,5.93,229093,0
+TOI.US,D,20220907,000000,5.8,6.24,5.62,6.05,102520,0
+TOI.US,D,20220908,000000,5.96,6.27,5.89,5.96,75956,0
+TOI.US,D,20220909,000000,5.89,6,5.62,5.72,126763,0
+TOI.US,D,20220912,000000,5.68,6.04,5.12,5.46,176848,0
+TOI.US,D,20220913,000000,5.4,5.44,5.09,5.17,175285,0
+TOI.US,D,20220914,000000,5.39,5.39,4.86,4.99,192123,0
+TOI.US,D,20220915,000000,4.88,4.98,4.29,4.61,274141,0
+TOI.US,D,20220916,000000,4.44,4.97,4.18,4.52,2239980,0
+TOI.US,D,20220919,000000,4.38,4.62,4.01,4.49,200634,0
+TOI.US,D,20220920,000000,4.48,4.74,4.28,4.68,103156,0
+TOI.US,D,20220921,000000,4.62,4.9,4.15,4.45,62305,0
+TOI.US,D,20220922,000000,4.32,4.42,4.14,4.28,115868,0
+TOI.US,D,20220923,000000,4.26,4.31,4.04,4.28,66794,0
+TOI.US,D,20220926,000000,4.19,4.8,4.19,4.71,75946,0
+TOI.US,D,20220927,000000,4.62,4.91,4.42,4.73,77781,0
+TOI.US,D,20220928,000000,4.72,4.85,4.64,4.71,83316,0
+TOI.US,D,20220929,000000,4.63,4.75,4.41,4.7,99039,0
+TOI.US,D,20220930,000000,4.7,4.81,4.45,4.63,67145,0
+TOI.US,D,20221003,000000,4.64,4.935,4.62,4.77,107204,0
+TOI.US,D,20221004,000000,4.88,5.13,4.67,4.88,130936,0
+TOI.US,D,20221005,000000,4.79,4.88,4.51,4.85,76294,0
+TOI.US,D,20221006,000000,4.81,4.87,4.26,4.68,144210,0
+TOI.US,D,20221007,000000,4.68,4.75,4.51,4.61,66963,0
+TOI.US,D,20221010,000000,4.5,4.65,4.03,4.47,88520,0
+TOI.US,D,20221011,000000,4.45,4.86,4.43,4.71,90210,0
+TOI.US,D,20221012,000000,4.63,4.86,4.26,4.73,63925,0
+TOI.US,D,20221013,000000,4.65,4.77,4.46,4.7,101071,0
+TOI.US,D,20221014,000000,4.78,5,4.19,4.44,43040,0
+TOI.US,D,20221017,000000,4.55,4.75,4.36,4.71,63393,0
+TOI.US,D,20221018,000000,4.75,5.02,4.45,4.71,44735,0
+TOI.US,D,20221019,000000,4.69,4.89,4.52,4.74,66601,0
+TOI.US,D,20221020,000000,4.78,5.19,4.51,4.8,53346,0
+TOI.US,D,20221021,000000,4.94,5.14,4.59,5.07,76528,0
+TOI.US,D,20221024,000000,5.08,5.47,4.7,4.98,94858,0
+TOI.US,D,20221025,000000,4.92,5.38,4.8,5.1,80107,0
+TOI.US,D,20221026,000000,5.07,5.41,4.94,5.22,121952,0
+TOI.US,D,20221027,000000,5.26,5.26,4.98,5.06,126091,0
+TOI.US,D,20221028,000000,5.03,5.075,4.55,4.83,167899,0
+TOI.US,D,20221031,000000,4.71,4.895,4.46,4.54,112740,0
+TOI.US,D,20221101,000000,4.56,4.68,4.08,4.15,147725,0
+TOI.US,D,20221102,000000,4.14,4.185,3.75,3.84,156888,0
+TOI.US,D,20221103,000000,3.8,4.03,3.47,3.56,132696,0
+TOI.US,D,20221104,000000,3.58,3.58,3.28,3.41,131962,0
+TOI.US,D,20221107,000000,3.46,3.46,3.22,3.28,54136,0
+TOI.US,D,20221108,000000,3.33,3.43,3.095,3.24,80403,0
+TOI.US,D,20221109,000000,3.06,3.24,2.91,3.1,211007,0
+TOI.US,D,20221110,000000,3.1,3.275,2.63,2.94,159819,0
+TOI.US,D,20221111,000000,2.91,2.91,2.14,2.17,593269,0
+TOI.US,D,20221114,000000,2.16,2.19,2.08,2.09,171927,0
+TOI.US,D,20221115,000000,2.07,2.15,1.87,2.04,278634,0
+TOI.US,D,20221116,000000,2.07,2.155,1.955,1.98,170691,0
+TOI.US,D,20221117,000000,1.95,1.9699,1.78,1.87,206334,0
+TOI.US,D,20221118,000000,1.92,1.93,1.78,1.79,148989,0
+TOI.US,D,20221121,000000,1.75,1.7503,1.55,1.58,207766,0
+TOI.US,D,20221122,000000,1.52,1.71,1.4801,1.67,442085,0
+TOI.US,D,20221123,000000,1.53,1.6,1.5,1.53,363833,0
+TOI.US,D,20221125,000000,1.52,1.55,1.445,1.52,226025,0
+TOI.US,D,20221128,000000,1.5,1.52,1.39,1.41,204203,0
+TOI.US,D,20221129,000000,1.44,1.5,1.41,1.45,312424,0
+TOI.US,D,20221130,000000,1.42,1.49,1.4,1.41,365086,0
+TOI.US,D,20221201,000000,1.43,1.44,1.37,1.41,308896,0
+TOI.US,D,20221202,000000,1.4,1.72,1.38,1.47,471666,0
+TOI.US,D,20221205,000000,1.44,1.45,1.31,1.33,344343,0
+TOI.US,D,20221206,000000,1.32,1.32,1.25,1.25,228381,0
+TOI.US,D,20221207,000000,1.24,1.34,1.18,1.21,264791,0
+TOI.US,D,20221208,000000,1.21,1.21,1.12,1.15,319181,0
+TOI.US,D,20221209,000000,1.12,1.16,1.07,1.09,180261,0
+TOI.US,D,20221212,000000,1.07,1.1,1,1.01,183718,0
+TOI.US,D,20221213,000000,1.01,1.08,0.9226,0.9901,308291,0
+TOI.US,D,20221214,000000,0.991,1.05,0.99,0.994,343880,0
+TOI.US,D,20221215,000000,0.985,1.05,0.9217,0.9218,232772,0
+TOI.US,D,20221216,000000,0.95,0.9885,0.856,0.88,512276,0
+TOI.US,D,20221219,000000,0.8845,0.9499,0.8844,0.8988,123851,0
+TOI.US,D,20221220,000000,0.93,1.035,0.93,0.966,310899,0
+TOI.US,D,20221221,000000,0.96,1.36,0.96,1.28,495931,0
+TOI.US,D,20221222,000000,1.27,1.55,1.2,1.47,331251,0
+TOI.US,D,20221223,000000,1.5,1.62,1.5,1.6,240581,0
+TOI.US,D,20221227,000000,1.58,1.62,1.395,1.54,260252,0
+TOI.US,D,20221228,000000,1.52,1.6174,1.48,1.5,80522,0
+TOI.US,D,20221229,000000,1.51,1.6,1.4985,1.59,111665,0
+TOI.US,D,20221230,000000,1.56,1.71,1.54,1.65,188177,0
+TOI.US,D,20230103,000000,1.68,1.76,1.55,1.61,155965,0
+TOI.US,D,20230104,000000,1.6,1.68,1.52,1.56,83908,0
+TOI.US,D,20230105,000000,1.55,1.55,1.33,1.43,134676,0
+TOI.US,D,20230106,000000,1.41,1.46,1.3501,1.43,64957,0
+TOI.US,D,20230109,000000,1.415,1.49,1.3,1.35,96964,0
+TOI.US,D,20230110,000000,1.35,1.47,1.34,1.4,68497,0
+TOI.US,D,20230111,000000,1.37,1.45,1.35,1.43,75657,0
+TOI.US,D,20230112,000000,1.45,1.51,1.39,1.49,70099,0
+TOI.US,D,20230113,000000,1.49,1.75,1.46,1.7,160608,0
+TOI.US,D,20230117,000000,1.73,1.73,1.525,1.6,70285,0
+TOI.US,D,20230118,000000,1.58,1.67,1.57,1.65,81006,0
+TOI.US,D,20230119,000000,1.67,1.6737,1.54,1.56,46793,0
+TOI.US,D,20230120,000000,1.62,1.62,1.5,1.53,70821,0
+TOI.US,D,20230123,000000,1.56,1.61,1.3601,1.44,172753,0
+TOI.US,D,20230124,000000,1.43,1.48,1.42,1.45,108734,0
+TOI.US,D,20230125,000000,1.43,1.49,1.4,1.45,60315,0
+TOI.US,D,20230126,000000,1.49,1.52,1.41,1.46,66571,0
+TOI.US,D,20230127,000000,1.45,1.53,1.42,1.5,83521,0
+TOI.US,D,20230130,000000,1.52,1.52,1.43,1.44,86768,0
+TOI.US,D,20230131,000000,1.46,1.51,1.42,1.48,55513,0
+TOI.US,D,20230201,000000,1.51,1.57,1.4407,1.53,94973,0
+TOI.US,D,20230202,000000,1.56,1.57,1.48,1.56,147956,0
+TOI.US,D,20230203,000000,1.56,1.62,1.5,1.56,131611,0
+TOI.US,D,20230206,000000,1.63,1.63,1.45,1.51,100469,0
+TOI.US,D,20230207,000000,1.53,1.59,1.43,1.55,135644,0
+TOI.US,D,20230208,000000,1.58,1.59,1.46,1.52,57335,0
+TOI.US,D,20230209,000000,1.56,1.58,1.47,1.48,87452,0
+TOI.US,D,20230210,000000,1.46,1.53,1.41,1.45,65943,0
+TOI.US,D,20230213,000000,1.48,1.53,1.44,1.52,41971,0
+TOI.US,D,20230214,000000,1.54,1.56,1.47,1.54,61613,0
+TOI.US,D,20230215,000000,1.49,1.57,1.46,1.56,103440,0
+TOI.US,D,20230216,000000,1.51,1.63,1.51,1.6,117190,0
+TOI.US,D,20230217,000000,1.62,1.621,1.56,1.61,48738,0
+TOI.US,D,20230221,000000,1.6,1.6,1.45,1.45,50050,0
+TOI.US,D,20230222,000000,1.5,1.5,1.35,1.42,64849,0
+TOI.US,D,20230223,000000,1.48,1.49,1.37,1.4,36555,0
+TOI.US,D,20230224,000000,1.36,1.49,1.27,1.39,98401,0
+TOI.US,D,20230227,000000,1.46,1.46,1.32,1.39,67723,0
+TOI.US,D,20230228,000000,1.45,1.5,1.39,1.41,85802,0
+TOI.US,D,20230301,000000,1.44,1.44,1.32,1.34,41493,0
+TOI.US,D,20230302,000000,1.39,1.39,1.29,1.3,24098,0
+TOI.US,D,20230303,000000,1.33,1.39,1.29,1.35,72404,0
+TOI.US,D,20230306,000000,1.38,1.42,1.29,1.4,31181,0
+TOI.US,D,20230307,000000,1.417,1.48,1.417,1.47,55574,0
+TOI.US,D,20230308,000000,1.48,1.4816,1.31,1.41,118453,0
+TOI.US,D,20230309,000000,1.44,1.44,1.25,1.25,90739,0
+TOI.US,D,20230310,000000,1.43,1.43,1,1.005,207836,0
+TOI.US,D,20230313,000000,1.01,1.055,0.705,0.7436,601652,0
+TOI.US,D,20230314,000000,0.7238,0.77,0.7,0.7161,474892,0
+TOI.US,D,20230315,000000,0.71,0.71,0.625,0.6622,434249,0
+TOI.US,D,20230316,000000,0.6836,0.6836,0.5794,0.58,292288,0
+TOI.US,D,20230317,000000,0.57,0.62,0.481,0.481,1817699,0
+TOI.US,D,20230320,000000,0.498,0.5288,0.4601,0.51,504761,0
+TOI.US,D,20230321,000000,0.54,0.68,0.5355,0.67,918986,0
+TOI.US,D,20230322,000000,0.72,0.92,0.72,0.82,451270,0
+TOI.US,D,20230323,000000,0.84,0.8492,0.79,0.8063,128855,0
+TOI.US,D,20230324,000000,0.8048,0.82,0.6963,0.72,90424,0
+TOI.US,D,20230327,000000,0.7161,0.74,0.7041,0.7338,29730,0
+TOI.US,D,20230328,000000,0.701,0.732049,0.62,0.6595,109506,0
+TOI.US,D,20230329,000000,0.65,0.7099,0.6226,0.6746,47714,0
+TOI.US,D,20230330,000000,0.6784,0.7212,0.64,0.6965,63403,0
+TOI.US,D,20230331,000000,0.68,0.7118,0.63,0.6779,149600,0
+TOI.US,D,20230403,000000,0.6516,0.7,0.64,0.6714,96588,0
+TOI.US,D,20230404,000000,0.65,0.8,0.62,0.72,350362,0
+TOI.US,D,20230405,000000,0.7237,0.7237,0.6576,0.665,33940,0
+TOI.US,D,20230406,000000,0.66,0.7095,0.63,0.6899,65152,0
+TOI.US,D,20230410,000000,0.7,0.7,0.6736,0.6916,54672,0
+TOI.US,D,20230411,000000,0.6816,0.714,0.6501,0.6692,67937,0
+TOI.US,D,20230412,000000,0.6432,0.6989,0.6,0.6075,178978,0
+TOI.US,D,20230413,000000,0.63,0.6379,0.58,0.6276,44790,0
+TOI.US,D,20230414,000000,0.6276,0.67,0.5973,0.5973,48847,0
+TOI.US,D,20230417,000000,0.59,0.6289,0.55,0.56,304357,0
+TOI.US,D,20230418,000000,0.558,0.588,0.5269,0.5337,65721,0
+TOI.US,D,20230419,000000,0.5371,0.5828,0.5134,0.5168,73661,0
+TOI.US,D,20230420,000000,0.51,0.5608,0.51,0.55,622576,0
+TOI.US,D,20230421,000000,0.5324,0.5599,0.5324,0.554,36905,0
+TOI.US,D,20230424,000000,0.5353,0.55,0.521,0.525,51675,0
+TOI.US,D,20230425,000000,0.52,0.5413,0.5,0.51,188433,0
+TOI.US,D,20230426,000000,0.53,0.53,0.4885,0.5,74742,0
+TOI.US,D,20230427,000000,0.5,0.5501,0.5,0.5495,36848,0
+TOI.US,D,20230428,000000,0.5418,0.6,0.5039,0.51,88477,0
+TOI.US,D,20230501,000000,0.4973,0.53385,0.490001,0.5163,19820,0
+TOI.US,D,20230502,000000,0.5163,0.5163,0.46,0.4827,84976,0
+TOI.US,D,20230503,000000,0.4632,0.5028,0.4632,0.4851,59905,0
+TOI.US,D,20230504,000000,0.48,0.5051,0.441,0.5,142396,0
+TOI.US,D,20230505,000000,0.51,0.55,0.49,0.5,102109,0
+TOI.US,D,20230508,000000,0.5309,0.5309,0.48,0.48,100692,0
+TOI.US,D,20230509,000000,0.4801,0.499599,0.4304,0.48,176915,0
+TOI.US,D,20230510,000000,0.52,0.539,0.4907,0.5,62380,0
+TOI.US,D,20230511,000000,0.5,0.53,0.49,0.4945,412671,0
+TOI.US,D,20230512,000000,0.55,0.55,0.4672,0.4953,127705,0
+TOI.US,D,20230515,000000,0.49,0.49,0.4496,0.45,122038,0
+TOI.US,D,20230516,000000,0.45,0.4753,0.41,0.4331,179378,0
+TOI.US,D,20230517,000000,0.4399,0.4821,0.43,0.45,248082,0
+TOI.US,D,20230518,000000,0.4485,0.465,0.4177,0.43,595065,0
+TOI.US,D,20230519,000000,0.43,0.46,0.42,0.43,153690,0
+TOI.US,D,20230522,000000,0.43,0.4999,0.4175,0.43,260265,0
+TOI.US,D,20230523,000000,0.46,0.46,0.419,0.42,188441,0
+TOI.US,D,20230524,000000,0.4222,0.48,0.4,0.4253,468564,0
+TOI.US,D,20230525,000000,0.423,0.48,0.4175,0.4599,283714,0
+TOI.US,D,20230526,000000,0.49,0.49,0.4141,0.4431,190717,0
+TOI.US,D,20230530,000000,0.4277,0.4536,0.4101,0.4234,106782,0
+TOI.US,D,20230531,000000,0.4236,0.472951,0.41,0.4275,636241,0
+TOI.US,D,20230601,000000,0.4301,0.4516,0.356,0.4056,356832,0
+TOI.US,D,20230602,000000,0.4,0.44,0.39,0.4348,193815,0
+TOI.US,D,20230605,000000,0.45,0.6032,0.33,0.35,1960032,0
+TOI.US,D,20230606,000000,0.37,0.4487,0.3632,0.41,1024472,0
+TOI.US,D,20230607,000000,0.419,0.509751,0.418,0.48,635325,0
+TOI.US,D,20230608,000000,0.504,0.6999,0.4846,0.6548,1750343,0
+TOI.US,D,20230609,000000,0.9226,0.946,0.5733,0.62,23563960,0
+TOI.US,D,20230612,000000,0.55,0.6199,0.52,0.5641,2469421,0
+TOI.US,D,20230613,000000,0.518,0.56,0.4615,0.4903,1543682,0
+TOI.US,D,20230614,000000,0.4903,0.515,0.49,0.4901,589158,0
+TOI.US,D,20230615,000000,0.5594,0.61,0.5171,0.6058,2759985,0
+TOI.US,D,20230616,000000,0.6309,0.6309,0.54,0.6228,1335956,0
+TOI.US,D,20230620,000000,0.6228,0.6228,0.5614,0.6,401488,0
+TOI.US,D,20230621,000000,0.5892,0.626537,0.56,0.6026,483278,0
+TOI.US,D,20230622,000000,0.602,0.6195,0.53,0.5396,347909,0
+TOI.US,D,20230623,000000,0.5499,0.575277,0.5303,0.56,2421431,0
+TOI.US,D,20230626,000000,0.55,0.609999,0.54,0.6,334046,0
+TOI.US,D,20230627,000000,0.6,0.63,0.579,0.6,370524,0
+TOI.US,D,20230628,000000,0.6,0.65,0.57,0.6125,217860,0
+TOI.US,D,20230629,000000,0.62,0.6289,0.5901,0.6052,228726,0
+TOI.US,D,20230630,000000,0.5872,0.625,0.55,0.5502,160539,0
+TOI.US,D,20230703,000000,0.6,0.6,0.555,0.57,166033,0
+TOI.US,D,20230705,000000,0.5531,0.59,0.5171,0.5346,269056,0
+TOI.US,D,20230706,000000,0.54,0.55,0.48,0.5015,260170,0
+TOI.US,D,20230707,000000,0.4959,0.5869,0.4959,0.56,363614,0
+TOI.US,D,20230710,000000,0.5797,0.598,0.5612,0.59,329249,0
+TOI.US,D,20230711,000000,0.6,0.658,0.59,0.65,447156,0
+TOI.US,D,20230712,000000,0.631,0.695,0.631,0.687,403327,0
+TOI.US,D,20230713,000000,0.695,0.756,0.67,0.725,861507,0
+TOI.US,D,20230714,000000,0.711,0.7899,0.6608,0.7103,534811,0
+TOI.US,D,20230717,000000,0.7177,0.755001,0.7029,0.752,192117,0
+TOI.US,D,20230718,000000,0.7544,0.8,0.7056,0.7741,453094,0
+TOI.US,D,20230719,000000,0.7755,0.8199,0.7422,0.7851,390028,0
+TOI.US,D,20230720,000000,0.7998,0.8501,0.764,0.8403,390273,0
+TOI.US,D,20230721,000000,0.85,0.946,0.831,0.9052,681408,0
+TOI.US,D,20230724,000000,0.91,1.0399,0.88,1.01,635752,0
+TOI.US,D,20230725,000000,1.04,1.08,0.9661,0.9775,347900,0
+TOI.US,D,20230726,000000,1,1,0.861001,0.9684,382254,0
+TOI.US,D,20230727,000000,0.9201,1,0.9201,0.95,236416,0
+TOI.US,D,20230728,000000,0.95,0.97,0.9019,0.9318,309052,0
+TOI.US,D,20230731,000000,0.937,1.02,0.9209,0.9774,275804,0
+TOI.US,D,20230801,000000,1,1.08,0.9701,1.05,260982,0
+TOI.US,D,20230802,000000,1.07,1.07,0.961,0.99,161888,0
+TOI.US,D,20230803,000000,0.97,1,0.9097,0.95,189859,0
+TOI.US,D,20230804,000000,0.9366,1.01,0.9051,0.9978,122508,0
+TOI.US,D,20230807,000000,1,1,0.9188,0.97,157325,0
+TOI.US,D,20230808,000000,0.95,1.03,0.95,1.01,160554,0
+TOI.US,D,20230809,000000,0.91,1.03,0.91,0.9901,161606,0
+TOI.US,D,20230810,000000,0.9862,1.01,0.8016,0.89,783331,0
+TOI.US,D,20230811,000000,0.9,0.99,0.9,0.9701,220723,0
+TOI.US,D,20230814,000000,0.9185,0.9794,0.7761,0.8601,784376,0
+TOI.US,D,20230815,000000,0.82,0.8758,0.736,0.8578,574733,0
+TOI.US,D,20230816,000000,0.8479,0.913263,0.7949,0.7951,258312,0
+TOI.US,D,20230817,000000,0.7951,0.8539,0.7604,0.841,192798,0
+TOI.US,D,20230818,000000,0.8131,0.88065,0.8,0.8199,135632,0
+TOI.US,D,20230821,000000,0.8224,0.845,0.801,0.8178,53990,0
+TOI.US,D,20230822,000000,0.82,0.8229,0.7901,0.819,101376,0
+TOI.US,D,20230823,000000,0.828,0.8308,0.79,0.82,115852,0
+TOI.US,D,20230824,000000,0.8091,0.846699,0.7561,0.7777,48374,0
+TOI.US,D,20230825,000000,0.795,0.8,0.72,0.7855,130075,0
+TOI.US,D,20230828,000000,0.7853,0.8784,0.730901,0.8226,141147,0
+TOI.US,D,20230829,000000,0.832,0.91,0.8,0.85,197907,0
+TOI.US,D,20230830,000000,0.86,1.03,0.84,1.01,378274,0
+TOI.US,D,20230831,000000,1.06,1.2,1.02,1.16,491436,0
+TOI.US,D,20230901,000000,1.11,1.23,1.11,1.15,328652,0
+TOI.US,D,20230905,000000,1.15,1.24,1.145,1.19,134767,0
+TOI.US,D,20230906,000000,1.19,1.24,1.145,1.2,97777,0
+TOI.US,D,20230907,000000,1.15,1.2,1.15,1.15,75188,0
+TOI.US,D,20230908,000000,1.21,1.31,1.15,1.27,342236,0
+TOI.US,D,20230911,000000,1.34,1.67,1.27,1.66,990104,0
+TOI.US,D,20230912,000000,1.63,1.68,1.45,1.65,214555,0
+TOI.US,D,20230913,000000,1.66,1.74,1.55,1.6,162659,0
+TOI.US,D,20230914,000000,1.64,1.68,1.56,1.59,188623,0
+TOI.US,D,20230915,000000,1.6,1.67,1.37,1.65,514250,0
+TOI.US,D,20230918,000000,1.69,1.78,1.62,1.64,216722,0
+TOI.US,D,20230919,000000,1.77,1.77,1.5201,1.58,90502,0
+TOI.US,D,20230920,000000,1.57,1.6436,1.3919,1.42,76273,0
+TOI.US,D,20230921,000000,1.34,1.4175,1.28,1.36,118925,0
+TOI.US,D,20230922,000000,1.49,1.49,1.34,1.48,139879,0
+TOI.US,D,20230925,000000,1.5,1.6,1.4201,1.52,64972,0
+TOI.US,D,20230926,000000,1.57,1.57,1.4101,1.51,54561,0
+TOI.US,D,20230927,000000,1.52,1.55,1.43,1.48,33768,0
+TOI.US,D,20230928,000000,1.46,1.5,1.44,1.45,33590,0
+TOI.US,D,20230929,000000,1.42,1.44,1.3,1.4,188873,0
+TOI.US,D,20231002,000000,1.31,1.44,1.29,1.41,501052,0
+TOI.US,D,20231003,000000,1.37,1.37,1.28,1.33,91335,0
+TOI.US,D,20231004,000000,1.34,1.37,1.29,1.37,30216,0
+TOI.US,D,20231005,000000,1.37,1.38,1.29,1.36,66779,0
+TOI.US,D,20231006,000000,1.31,1.47,1.31,1.43,92620,0
+TOI.US,D,20231009,000000,1.46,1.5822,1.45,1.54,159314,0
+TOI.US,D,20231010,000000,1.53,1.65,1.53,1.58,97732,0
+TOI.US,D,20231011,000000,1.57,1.62,1.46,1.52,79187,0
+TOI.US,D,20231012,000000,1.53,1.55,1.45,1.5,93764,0
+TOI.US,D,20231013,000000,1.54,1.62,1.4801,1.55,120501,0
+TOI.US,D,20231016,000000,1.56,1.63,1.48,1.63,113899,0
+TOI.US,D,20231017,000000,1.55,1.73,1.5,1.65,110725,0
+TOI.US,D,20231018,000000,1.62,1.66,1.57,1.62,34115,0
+TOI.US,D,20231019,000000,1.6,1.65,1.5,1.55,56475,0
+TOI.US,D,20231020,000000,1.54,1.59,1.45,1.55,74109,0
+TOI.US,D,20231023,000000,1.52,1.53,1.45,1.52,56269,0
+TOI.US,D,20231024,000000,1.51,1.5899,1.4823,1.56,77352,0
+TOI.US,D,20231025,000000,1.535,1.69,1.535,1.67,68832,0
+TOI.US,D,20231026,000000,1.71,1.78,1.6301,1.71,107800,0
+TOI.US,D,20231027,000000,1.84,1.97,1.82,1.89,348704,0
+TOI.US,D,20231030,000000,2.07,2.07,1.82,1.9,346072,0
+TOI.US,D,20231031,000000,1.96,2.01,1.74,1.91,195790,0
+TOI.US,D,20231101,000000,2.08,2.1948,2.05,2.1,396946,0
+TOI.US,D,20231102,000000,2.11,2.14,1.91,1.91,273212,0
+TOI.US,D,20231103,000000,1.92,2.09,1.92,2.02,158805,0
+TOI.US,D,20231106,000000,2,2.01,1.63,1.7,458196,0
+TOI.US,D,20231107,000000,1.7,1.78,1.65,1.74,182879,0
+TOI.US,D,20231108,000000,1.8,1.9091,1.74,1.84,149134,0
+TOI.US,D,20231109,000000,1.94,2.64,1.8764,2.35,1396302,0
+TOI.US,D,20231110,000000,2.4,2.58,2.35,2.47,573915,0
+TOI.US,D,20231113,000000,2.4,2.655,2.18,2.55,513877,0
+TOI.US,D,20231114,000000,2.39,2.525,2.2001,2.41,465195,0
+TOI.US,D,20231115,000000,2.37,2.4258,2.06,2.22,397000,0
+TOI.US,D,20231116,000000,2.15,2.2,1.91,2.06,363818,0
+TOI.US,D,20231117,000000,2.02,2.3499,1.95,2.305,508316,0
+TOI.US,D,20231120,000000,2.25,2.4,2.09,2.23,356112,0
+TOI.US,D,20231121,000000,2.19,2.29,2.14,2.22,203634,0
+TOI.US,D,20231122,000000,2.22,2.24,1.97,2.01,367898,0
+TOI.US,D,20231124,000000,1.99,2.09,1.85,1.9,419256,0
+TOI.US,D,20231127,000000,1.89,2.11,1.81,1.93,430540,0
+TOI.US,D,20231128,000000,1.97,2.07,1.93,2.07,306801,0
+TOI.US,D,20231129,000000,2.08,2.15,1.81,1.85,387108,0
+TOI.US,D,20231130,000000,1.9,1.9,1.63,1.71,461521,0
+TOI.US,D,20231201,000000,1.75,1.76,1.47,1.53,441911,0
+TOI.US,D,20231204,000000,1.52,1.55,1.4,1.49,349979,0
+TOI.US,D,20231205,000000,1.49,1.5434,1.36,1.42,411748,0
+TOI.US,D,20231206,000000,1.4,1.49,1.37,1.39,208144,0
+TOI.US,D,20231207,000000,1.4,1.43,1.27,1.3,690172,0
+TOI.US,D,20231208,000000,1.28,1.295,1.26,1.26,381855,0
+TOI.US,D,20231211,000000,1.29,1.29,1.07,1.2,534031,0
+TOI.US,D,20231212,000000,1.17,1.22,1.11,1.14,338616,0
+TOI.US,D,20231213,000000,1.12,1.1889,1.11,1.14,189346,0
+TOI.US,D,20231214,000000,1.16,1.3,1.16,1.25,416072,0
+TOI.US,D,20231215,000000,1.35,1.48,1.27,1.35,498060,0
+TOI.US,D,20231218,000000,1.38,1.45,1.2702,1.39,346011,0
+TOI.US,D,20231219,000000,1.46,1.6649,1.4302,1.62,550266,0
+TOI.US,D,20231220,000000,1.68,1.8976,1.5,1.76,695349,0
+TOI.US,D,20231221,000000,1.77,1.83,1.65,1.7,219392,0
+TOI.US,D,20231222,000000,1.69,1.7726,1.68,1.76,144590,0
+TOI.US,D,20231226,000000,1.76,2.045,1.72,2.03,289458,0
+TOI.US,D,20231227,000000,2.05,2.1399,2.01,2.03,172328,0
+TOI.US,D,20231228,000000,2.06,2.22,2.01,2.1,238548,0
+TOI.US,D,20231229,000000,2.1,2.15,1.98,2.04,268193,0
+TOI.US,D,20240102,000000,2.07,2.5,2.04,2.3,462311,0
+TOI.US,D,20240103,000000,2.31,2.31,2.1268,2.17,182526,0
+TOI.US,D,20240104,000000,2.13,2.2,2.08,2.17,187610,0
+TOI.US,D,20240105,000000,2.17,2.18,1.96,1.99,237009,0
+TOI.US,D,20240108,000000,1.99,2.15,1.82,1.91,379244,0
+TOI.US,D,20240109,000000,1.88,2.02,1.8,2.01,170736,0
+TOI.US,D,20240110,000000,1.99,2.11,1.91,2.08,104097,0
+TOI.US,D,20240111,000000,2.01,2.24,2,2.2,155570,0
+TOI.US,D,20240112,000000,2.21,2.25,2.045,2.07,113579,0
+TOI.US,D,20240116,000000,2.09,2.16,1.9701,2.04,163291,0
+TOI.US,D,20240117,000000,1.92,2.01,1.88,1.91,68043,0
+TOI.US,D,20240118,000000,1.89,2.15,1.89,2.14,122612,0
+TOI.US,D,20240119,000000,2.12,2.2,2.0901,2.14,78759,0
+TOI.US,D,20240122,000000,2.08,2.2,2.08,2.09,109804,0
+TOI.US,D,20240123,000000,2.11,2.1699,2.08,2.11,56016,0
+TOI.US,D,20240124,000000,2.17,2.45,2.14,2.17,258423,0
+TOI.US,D,20240125,000000,2.18,2.26,2,2.08,122135,0
+TOI.US,D,20240126,000000,2.09,2.2,2.09,2.13,74372,0
+TOI.US,D,20240129,000000,2.13,2.21,2.1,2.17,81400,0
+TOI.US,D,20240130,000000,2.19,2.225,2.09,2.17,44233,0
+TOI.US,D,20240131,000000,2.16,2.17,2.045,2.05,48990,0
+TOI.US,D,20240201,000000,2.11,2.19,2.1,2.12,111320,0
+TOI.US,D,20240202,000000,2.15,2.2,2.08,2.14,83446,0
+TOI.US,D,20240205,000000,2.12,2.19,2.0501,2.16,79123,0
+TOI.US,D,20240206,000000,2.16,2.18,2.11,2.16,31508,0
+TOI.US,D,20240207,000000,2.16,2.18,1.88,1.945,134143,0
+TOI.US,D,20240208,000000,1.94,2.02,1.8874,1.97,80669,0
+TOI.US,D,20240209,000000,1.94,2.09,1.94,2.07,67547,0
+TOI.US,D,20240212,000000,2.08,2.08,1.96,1.99,46360,0
+TOI.US,D,20240213,000000,1.94,2.03,1.8301,1.97,227188,0
+TOI.US,D,20240214,000000,1.96,2.05,1.8,1.9,122533,0
+TOI.US,D,20240215,000000,1.86,1.8801,1.76,1.79,98020,0
+TOI.US,D,20240216,000000,1.83,1.98,1.75,1.95,68259,0
+TOI.US,D,20240220,000000,1.96,1.995,1.8501,1.89,47429,0
+TOI.US,D,20240221,000000,1.88,1.93,1.8,1.84,61010,0
+TOI.US,D,20240222,000000,1.84,1.93,1.79,1.88,125486,0
+TOI.US,D,20240223,000000,1.88,1.933,1.8001,1.84,28712,0
+TOI.US,D,20240226,000000,1.82,1.93,1.82,1.89,60867,0
+TOI.US,D,20240227,000000,1.95,1.98,1.8,1.91,101333,0
+TOI.US,D,20240228,000000,1.98,1.98,1.85,1.85,55273,0
+TOI.US,D,20240229,000000,1.82,1.94,1.82,1.88,55381,0
+TOI.US,D,20240301,000000,1.89,2.1,1.61,1.71,330996,0
+TOI.US,D,20240304,000000,1.71,1.815,1.58,1.68,125038,0
+TOI.US,D,20240305,000000,1.69,1.79,1.65,1.65,126716,0
+TOI.US,D,20240306,000000,1.7,1.7,1.55,1.63,169869,0
+TOI.US,D,20240307,000000,1.59,1.82,1.59,1.71,117570,0
+TOI.US,D,20240308,000000,1.74,1.75,1.62,1.68,89976,0
+TOI.US,D,20240311,000000,1.7,1.7193,1.65,1.65,42223,0
+TOI.US,D,20240312,000000,1.64,1.83,1.61,1.77,176919,0
+TOI.US,D,20240313,000000,1.76,1.86,1.63,1.78,123066,0
+TOI.US,D,20240314,000000,1.77,1.93,1.64,1.88,147909,0
+TOI.US,D,20240315,000000,1.89,1.94,1.64,1.68,175089,0
+TOI.US,D,20240318,000000,1.71,1.79,1.62,1.62,100401,0
+TOI.US,D,20240319,000000,1.62,1.69,1.48,1.48,171691,0
+TOI.US,D,20240320,000000,1.48,1.48,1.3,1.405,218578,0
+TOI.US,D,20240321,000000,1.42,1.48,1.33,1.36,146979,0
+TOI.US,D,20240322,000000,1.38,1.45,1.33,1.37,205190,0
+TOI.US,D,20240325,000000,1.39,1.66,1.36,1.56,249969,0
+TOI.US,D,20240326,000000,1.64,1.83,1.64,1.69,155108,0
+TOI.US,D,20240327,000000,1.72,1.89,1.72,1.84,218488,0
+TOI.US,D,20240328,000000,1.78,1.78,1.51,1.58,289477,0
+TOI.US,D,20240401,000000,1.58,1.61,1.51,1.56,91114,0
+TOI.US,D,20240402,000000,1.56,1.6,1.44,1.54,79861,0
+TOI.US,D,20240403,000000,1.5152,1.59,1.4701,1.49,139037,0
+TOI.US,D,20240404,000000,1.52,1.55,1.48,1.5,95728,0
+TOI.US,D,20240405,000000,1.47,1.52,1.465,1.5,77067,0
+TOI.US,D,20240408,000000,1.52,1.6,1.45,1.59,78324,0
+TOI.US,D,20240409,000000,1.61,1.63,1.49,1.54,75363,0
+TOI.US,D,20240410,000000,1.56,1.56,1.4,1.41,159158,0
+TOI.US,D,20240411,000000,1.44,1.475,1.36,1.38,85823,0
+TOI.US,D,20240412,000000,1.41,1.41,1.25,1.28,123771,0
+TOI.US,D,20240415,000000,1.26,1.32,1.155,1.19,158090,0
+TOI.US,D,20240416,000000,1.18,1.22,1.14,1.16,60129,0
+TOI.US,D,20240417,000000,1.17,1.26,1.14,1.17,62791,0
+TOI.US,D,20240418,000000,1.21,1.28,1.18,1.23,37757,0
+TOI.US,D,20240419,000000,1.19,1.2337,1.17,1.19,35841,0
+TOI.US,D,20240422,000000,1.18,1.23,1.12,1.13,111720,0
+TOI.US,D,20240423,000000,1.13,1.2199,1.13,1.18,61406,0
+TOI.US,D,20240424,000000,1.18,1.24,1.16,1.2,36287,0
+TOI.US,D,20240425,000000,1.2,1.29,1.17,1.18,58372,0
+TOI.US,D,20240426,000000,1.22,1.26,1.13,1.15,79351,0
+TOI.US,D,20240429,000000,1.18,1.21,1.07,1.09,145734,0
+TOI.US,D,20240430,000000,1.11,1.1192,1.04,1.06,71834,0
+TOI.US,D,20240501,000000,1.07,1.23,1.07,1.12,31521,0
+TOI.US,D,20240502,000000,1.17,1.25,1.09,1.16,71336,0
+TOI.US,D,20240503,000000,1.25,1.25,1.03,1.07,323185,0
+TOI.US,D,20240506,000000,1.07,1.09,0.8334,0.9407,336897,0
+TOI.US,D,20240507,000000,0.9475,1,0.8614,0.8835,233276,0
+TOI.US,D,20240508,000000,0.89,0.9995,0.86,0.9185,236960,0
+TOI.US,D,20240509,000000,0.92,0.9799,0.92,0.9511,101115,0
+TOI.US,D,20240510,000000,0.97,0.9999,0.8801,0.93,101095,0
+TOI.US,D,20240513,000000,0.9063,0.9092,0.8167,0.8692,224468,0
+TOI.US,D,20240514,000000,0.86,0.91,0.83,0.9,147589,0
+TOI.US,D,20240515,000000,0.8858,0.8858,0.6449,0.684,852128,0
+TOI.US,D,20240516,000000,0.705,0.725,0.6399,0.6732,212879,0
+TOI.US,D,20240517,000000,0.6859,0.697,0.6202,0.639,328642,0
+TOI.US,D,20240520,000000,0.62,0.639,0.6,0.61,262022,0
+TOI.US,D,20240521,000000,0.6002,0.6733,0.58,0.596,188056,0
+TOI.US,D,20240522,000000,0.58,0.6289,0.565,0.5701,110971,0
+TOI.US,D,20240523,000000,0.552,0.5755,0.4998,0.55,693937,0
+TOI.US,D,20240524,000000,0.507,0.55,0.4504,0.525,673686,0
+TOI.US,D,20240528,000000,0.51,0.51,0.45775,0.479,764461,0
+TOI.US,D,20240529,000000,0.4646,0.5498,0.4329,0.4614,420366,0
+TOI.US,D,20240530,000000,0.4699,0.5,0.455,0.4707,102127,0
+TOI.US,D,20240531,000000,0.492,0.52,0.4706,0.4942,109736,0
+TOI.US,D,20240603,000000,0.48,0.4899,0.4382,0.4647,223340,0
+TOI.US,D,20240604,000000,0.487,0.4899,0.434,0.4504,104978,0
+TOI.US,D,20240605,000000,0.4567,0.5058,0.4479,0.45,170037,0
+TOI.US,D,20240606,000000,0.435,0.4788,0.435,0.45,114714,0
+TOI.US,D,20240607,000000,0.449,0.4867,0.426,0.45,132020,0
+TOI.US,D,20240610,000000,0.459,0.47785,0.426,0.45,200610,0
+TOI.US,D,20240611,000000,0.468,0.495,0.45,0.495,79418,0
+TOI.US,D,20240612,000000,0.495,0.549,0.488,0.5321,162462,0
+TOI.US,D,20240613,000000,0.549,0.549,0.451,0.464,214152,0
+TOI.US,D,20240614,000000,0.475,0.5374,0.45,0.45,123736,0
+TOI.US,D,20240617,000000,0.45,0.4796,0.442,0.4532,276855,0
+TOI.US,D,20240618,000000,0.4533,0.4555,0.407,0.4071,306996,0
+TOI.US,D,20240620,000000,0.426,0.4446,0.4101,0.415,60925,0
+TOI.US,D,20240621,000000,0.4354,0.4571,0.4111,0.441,52181,0
+TOI.US,D,20240624,000000,0.459,0.46,0.4214,0.4214,73636,0
+TOI.US,D,20240625,000000,0.425,0.4594,0.421,0.4234,67062,0
+TOI.US,D,20240626,000000,0.434,0.4588,0.421,0.43,55585,0
+TOI.US,D,20240627,000000,0.459,0.459,0.424,0.449,91526,0
+TOI.US,D,20240628,000000,0.4596,0.46,0.43,0.46,132190,0
+TOI.US,D,20240701,000000,0.4598,0.4598,0.4355,0.4415,10948,0
+TOI.US,D,20240702,000000,0.438,0.47,0.435,0.46,48848,0
+TOI.US,D,20240703,000000,0.4698,0.4898,0.4599,0.4879,53179,0
+TOI.US,D,20240705,000000,0.5039,0.55,0.485,0.5085,61185,0
+TOI.US,D,20240708,000000,0.510495,0.5298,0.48,0.483,62445,0
+TOI.US,D,20240709,000000,0.4829,0.4974,0.461,0.4769,64656,0
+TOI.US,D,20240710,000000,0.4768,0.4768,0.4651,0.4651,36224,0
+TOI.US,D,20240711,000000,0.465,0.4999,0.4507,0.461,113828,0
+TOI.US,D,20240712,000000,0.465,0.5,0.465,0.47,92078,0
+TOI.US,D,20240715,000000,0.48,0.5,0.442,0.5,76806,0
+TOI.US,D,20240716,000000,0.493,0.5,0.47011,0.493,59904,0
+TOI.US,D,20240717,000000,0.5138,0.55,0.4903,0.541,180005,0
+TOI.US,D,20240718,000000,0.53,0.6,0.5016,0.52,271296,0
+TOI.US,D,20240719,000000,0.511,0.5595,0.511,0.524,50580,0
+TOI.US,D,20240722,000000,0.529,0.5499,0.51,0.5277,49589,0
+TOI.US,D,20240723,000000,0.5176,0.58,0.5176,0.55,123189,0
+TOI.US,D,20240724,000000,0.567,0.5705,0.535101,0.56,99541,0
+TOI.US,D,20240725,000000,0.55,0.565,0.5177,0.5309,65016,0
+TOI.US,D,20240726,000000,0.55,0.557,0.51,0.5258,113564,0
+TOI.US,D,20240729,000000,0.53,0.55,0.51,0.5248,138214,0
+TOI.US,D,20240730,000000,0.549,0.558,0.5165,0.54,128944,0
+TOI.US,D,20240731,000000,0.5238,0.5578,0.5238,0.546,45987,0
+TOI.US,D,20240801,000000,0.5499,0.55,0.54,0.55,44800,0
+TOI.US,D,20240802,000000,0.555,0.5645,0.52,0.5389,44948,0
+TOI.US,D,20240805,000000,0.5063,0.55,0.45,0.4731,216726,0
+TOI.US,D,20240806,000000,0.485,0.5236,0.4501,0.489,84757,0
+TOI.US,D,20240807,000000,0.48,0.5,0.48,0.48,37869,0
+TOI.US,D,20240808,000000,0.498,0.4992,0.4801,0.4943,51124,0
+TOI.US,D,20240809,000000,0.509,0.514,0.4851,0.4851,33277,0
+TOI.US,D,20240812,000000,0.4713,0.4979,0.4701,0.485,87107,0
+TOI.US,D,20240813,000000,0.5,0.5676,0.4805,0.55,153746,0
+TOI.US,D,20240814,000000,0.5175,0.5175,0.35,0.45,833979,0
+TOI.US,D,20240815,000000,0.4365,0.444,0.32,0.358,501455,0
+TOI.US,D,20240816,000000,0.367,0.3697,0.305,0.3449,817353,0
+TOI.US,D,20240819,000000,0.35,0.3586,0.32,0.327,355575,0
+TOI.US,D,20240820,000000,0.35,0.4,0.328,0.3999,342168,0
+TOI.US,D,20240821,000000,0.39,0.39,0.3409,0.3461,182572,0
+TOI.US,D,20240822,000000,0.3593,0.3598,0.3335,0.3458,78832,0
+TOI.US,D,20240823,000000,0.354,0.3699,0.340901,0.3699,66042,0
+TOI.US,D,20240826,000000,0.3667,0.3765,0.3447,0.36,121228,0
+TOI.US,D,20240827,000000,0.36,0.3863,0.3446,0.3539,113302,0
+TOI.US,D,20240828,000000,0.354,0.3679,0.3425,0.3458,77806,0
+TOI.US,D,20240829,000000,0.354849,0.3994,0.34,0.38155,140465,0
+TOI.US,D,20240830,000000,0.3816,0.3816,0.3417,0.3608,123783,0
+TOI.US,D,20240903,000000,0.3652,0.372,0.3502,0.3604,36527,0
+TOI.US,D,20240904,000000,0.3523,0.369,0.2731,0.3208,503034,0
+TOI.US,D,20240905,000000,0.321,0.331,0.2968,0.305,73900,0
+TOI.US,D,20240906,000000,0.3172,0.3172,0.289,0.2999,50998,0
+TOI.US,D,20240909,000000,0.3,0.3001,0.281,0.297,180496,0
+TOI.US,D,20240910,000000,0.3,0.3,0.28,0.285,101757,0
+TOI.US,D,20240911,000000,0.2964,0.3,0.28,0.2884,66347,0
+TOI.US,D,20240912,000000,0.29,0.3,0.29,0.2999,54307,0
+TOI.US,D,20240913,000000,0.28,0.3333,0.28,0.3292,113345,0
+TOI.US,D,20240916,000000,0.3224,0.3269,0.301,0.301,28535,0
+TOI.US,D,20240917,000000,0.3,0.315,0.29,0.2901,34437,0
+TOI.US,D,20240918,000000,0.295001,0.31,0.295001,0.3,47915,0
+TOI.US,D,20240919,000000,0.3,0.3098,0.290053,0.2947,76563,0
+TOI.US,D,20240920,000000,0.295,0.295,0.287,0.293,129288,0
+TOI.US,D,20240923,000000,0.293,0.303,0.2812,0.29,40905,0
+TOI.US,D,20240924,000000,0.2814,0.306,0.2814,0.2906,100611,0
+TOI.US,D,20240925,000000,0.2965,0.3006,0.285,0.2989,47581,0
+TOI.US,D,20240926,000000,0.2989,0.306,0.287123,0.2994,17238,0
+TOI.US,D,20240927,000000,0.306,0.31,0.2903,0.3096,96964,0
+TOI.US,D,20240930,000000,0.311,0.327,0.3001,0.3269,128563,0
+TOI.US,D,20241001,000000,0.328,0.328,0.3111,0.3205,73045,0
+TOI.US,D,20241002,000000,0.33,0.33,0.3112,0.3192,39622,0
+TOI.US,D,20241003,000000,0.324,0.3399,0.311,0.3139,90565,0
+TOI.US,D,20241004,000000,0.321651,0.3217,0.315,0.3196,8786,0
+TOI.US,D,20241007,000000,0.3138,0.331,0.3118,0.3244,35221,0
+TOI.US,D,20241008,000000,0.3118,0.3276,0.3118,0.313,42318,0
+TOI.US,D,20241009,000000,0.324,0.3311,0.31315,0.3221,41169,0
+TOI.US,D,20241010,000000,0.3311,0.3311,0.3221,0.326,18192,0
+TOI.US,D,20241011,000000,0.3243,0.326,0.3118,0.3159,26411,0
+TOI.US,D,20241014,000000,0.315,0.330796,0.315,0.316,31278,0
+TOI.US,D,20241015,000000,0.3118,0.33,0.3118,0.3209,49610,0
+TOI.US,D,20241016,000000,0.33,0.33,0.313,0.329,56190,0
+TOI.US,D,20241017,000000,0.33,0.38,0.33,0.3395,144555,0
+TOI.US,D,20241018,000000,0.331,0.3878,0.3149,0.37,139096,0
+TOI.US,D,20241021,000000,0.3694,0.3809,0.342,0.3599,126434,0
+TOI.US,D,20241022,000000,0.3419,0.3599,0.337,0.35,20698,0
+TOI.US,D,20241023,000000,0.3377,0.3676,0.325,0.342,102281,0
+TOI.US,D,20241024,000000,0.334,0.366099,0.3243,0.328,119704,0
+TOI.US,D,20241025,000000,0.328,0.3351,0.321,0.3253,48535,0
+TOI.US,D,20241028,000000,0.3253,0.3524,0.3121,0.3252,60465,0
+TOI.US,D,20241029,000000,0.3252,0.350399,0.3111,0.3199,114477,0
+TOI.US,D,20241030,000000,0.312,0.323,0.312,0.315,23101,0
+TOI.US,D,20241031,000000,0.3259,0.3399,0.297,0.31,219830,0
+TOI.US,D,20241101,000000,0.3006,0.3359,0.2911,0.2999,47810,0
+TOI.US,D,20241104,000000,0.2999,0.31545,0.271701,0.28,108549,0
+TOI.US,D,20241105,000000,0.28,0.3151,0.2751,0.28,114964,0
+TOI.US,D,20241106,000000,0.28,0.32,0.2656,0.295,656215,0
+TOI.US,D,20241107,000000,0.3125,0.3257,0.27,0.2727,450536,0
+TOI.US,D,20241108,000000,0.2648,0.2801,0.2511,0.26,173657,0
+TOI.US,D,20241111,000000,0.26,0.288687,0.257,0.26,243421,0
+TOI.US,D,20241112,000000,0.2575,0.3,0.2573,0.29,245580,0
+TOI.US,D,20241113,000000,0.285,0.289266,0.2599,0.2638,282447,0
+TOI.US,D,20241114,000000,0.2638,0.2638,0.23,0.2352,690291,0
+TOI.US,D,20241115,000000,0.2175,0.2252,0.1785,0.18,2099660,0
+TOI.US,D,20241118,000000,0.194,0.194,0.1661,0.168,1040124,0
+TOI.US,D,20241119,000000,0.1709,0.2499,0.1658,0.18,7511377,0
+TOI.US,D,20241120,000000,0.15,0.154899,0.128,0.1322,15092442,0
+TOI.US,D,20241121,000000,0.137,0.168,0.1253,0.155,13378443,0
+TOI.US,D,20241122,000000,0.16,0.168,0.1455,0.154,7262141,0
+TOI.US,D,20241125,000000,0.149,0.168,0.1431,0.1515,3591072,0
+TOI.US,D,20241126,000000,0.155,0.189,0.1541,0.1726,9030514,0
+TOI.US,D,20241127,000000,0.166,0.1991,0.163,0.17,3742727,0
+TOI.US,D,20241129,000000,0.1722,0.178,0.1604,0.162,1117426,0
+TOI.US,D,20241202,000000,0.16,0.1683,0.145001,0.1555,2260894,0
+TOI.US,D,20241203,000000,0.1601,0.1939,0.16,0.1929,4018770,0
+TOI.US,D,20241204,000000,0.1959,0.33,0.1711,0.2052,18370981,0
+TOI.US,D,20241205,000000,0.2026,0.209902,0.1826,0.194,2566125,0
+TOI.US,D,20241206,000000,0.1934,0.216,0.182,0.21,1309518,0
+TOI.US,D,20241209,000000,0.21,0.2315,0.2,0.2255,1236897,0
+TOI.US,D,20241210,000000,0.234,0.2398,0.198251,0.22,1006395,0
+TOI.US,D,20241211,000000,0.22,0.2266,0.198,0.22,771203,0
+TOI.US,D,20241212,000000,0.2315,0.2315,0.2103,0.23,662740,0
+TOI.US,D,20241213,000000,0.2314,0.238799,0.2068,0.2229,248339,0
+TOI.US,D,20241216,000000,0.2257,0.2257,0.1967,0.1968,438603,0
+TOI.US,D,20241217,000000,0.19,0.201,0.1706,0.19,767335,0
+TOI.US,D,20241218,000000,0.197,0.1989,0.1808,0.1862,528515,0
+TOI.US,D,20241219,000000,0.1921,0.2112,0.1815,0.2069,1301809,0
+TOI.US,D,20241220,000000,0.229,0.229,0.1932,0.2101,590694,0
+TOI.US,D,20241223,000000,0.2022,0.224,0.1951,0.2041,598457,0
+TOI.US,D,20241224,000000,0.22,0.2388,0.2033,0.2234,731934,0
+TOI.US,D,20241226,000000,0.2234,0.294,0.205,0.2659,1137845,0
+TOI.US,D,20241227,000000,0.2734,0.327899,0.25,0.3165,1225328,0
+TOI.US,D,20241230,000000,0.33,0.36,0.3,0.32,1672643,0
+TOI.US,D,20241231,000000,0.3205,0.348,0.2834,0.309,1047392,0
+TOI.US,D,20250102,000000,0.306,0.3204,0.2801,0.2934,680946,0
+TOI.US,D,20250103,000000,0.31,0.3299,0.2882,0.3201,274909,0
+TOI.US,D,20250106,000000,0.335,0.335,0.3027,0.3154,398841,0
+TOI.US,D,20250107,000000,0.33,0.3375,0.312,0.322,305940,0
+TOI.US,D,20250108,000000,0.325,0.325,0.29,0.2989,289710,0
+TOI.US,D,20250110,000000,0.281,0.311119,0.2519,0.3017,646051,0
+TOI.US,D,20250113,000000,0.3022,0.3189,0.272,0.3117,518100,0
+TOI.US,D,20250114,000000,0.3023,0.3771,0.2936,0.3699,693131,0
+TOI.US,D,20250115,000000,0.3693,0.5,0.36,0.4,2608465,0
+TOI.US,D,20250116,000000,0.4,0.499,0.37,0.485,1337295,0
+TOI.US,D,20250117,000000,0.515,0.6183,0.44,0.55,2446773,0
+TOI.US,D,20250121,000000,0.58,0.6249,0.4809,0.5983,958501,0
+TOI.US,D,20250122,000000,0.6,0.7445,0.55,0.7038,1262112,0
+TOI.US,D,20250123,000000,0.7816,0.79,0.6145,0.652,1415256,0
+TOI.US,D,20250124,000000,0.6388,0.8299,0.62,0.7605,1280038,0
+TOI.US,D,20250127,000000,0.75,0.858999,0.6711,0.7833,753173,0
+TOI.US,D,20250128,000000,0.79,0.829999,0.7735,0.7901,417565,0
+TOI.US,D,20250129,000000,0.8426,0.85,0.7109,0.84,506833,0
+TOI.US,D,20250130,000000,0.84,1.02,0.8201,1.01,1361098,0
+TOI.US,D,20250131,000000,0.99,1.15,0.927001,1,1569668,0
+TOI.US,D,20250203,000000,0.99,0.99,0.801,0.916,1041068,0
+TOI.US,D,20250204,000000,0.8845,0.95,0.8506,0.8823,410988,0
+TOI.US,D,20250205,000000,0.87,0.89,0.74,0.8492,921663,0
+TOI.US,D,20250206,000000,0.85,0.89504,0.810601,0.8882,597825,0
+TOI.US,D,20250207,000000,0.85,0.8799,0.790201,0.82,689611,0
+TOI.US,D,20250210,000000,0.9,1.08,0.8934,1,1774416,0
+TOI.US,D,20250211,000000,1.02,1.15,0.9953,1,1123600,0
+TOI.US,D,20250212,000000,0.97,1.0124,0.92,0.9477,343878,0
+TOI.US,D,20250213,000000,0.9512,0.989999,0.880001,0.9075,355050,0
+TOI.US,D,20250214,000000,0.906,1.008,0.8951,0.961133,308509,0
+TOI.US,D,20250218,000000,1.04,1.07,0.9402,0.96,299973,0
+TOI.US,D,20250219,000000,0.99,1,0.9398,0.96,157525,0
+TOI.US,D,20250220,000000,0.95,0.955001,0.88,0.8939,259350,0
+TOI.US,D,20250221,000000,0.88,0.989999,0.88,0.8899,253701,0
+TOI.US,D,20250224,000000,0.89,0.9,0.7517,0.8651,483499,0
+TOI.US,D,20250225,000000,0.84,0.8551,0.7743,0.7989,181310,0
+TOI.US,D,20250226,000000,0.9218,1.17,0.8602,0.956,3746078,0
+TOI.US,D,20250227,000000,0.96,1.04,0.8601,0.8901,989660,0
+TOI.US,D,20250228,000000,0.87,0.9,0.8314,0.8521,302917,0
+TOI.US,D,20250303,000000,0.8505,0.8946,0.7059,0.724,461954,0
+TOI.US,D,20250304,000000,0.75,0.7797,0.6042,0.6902,916017,0
+TOI.US,D,20250305,000000,0.7,0.7189,0.6564,0.6585,468690,0
+TOI.US,D,20250306,000000,0.64,0.6885,0.6015,0.625,344402,0
+TOI.US,D,20250307,000000,0.623,0.7377,0.618,0.716,681344,0
+TOI.US,D,20250310,000000,0.7161,0.7499,0.6025,0.6149,256068,0
+TOI.US,D,20250311,000000,0.617,0.67,0.6149,0.631,215968,0
+TOI.US,D,20250312,000000,0.6593,0.6862,0.6371,0.6469,91555,0
+TOI.US,D,20250313,000000,0.65,0.673068,0.6385,0.6499,69563,0
+TOI.US,D,20250314,000000,0.65,0.67,0.6451,0.653,23119,0
+TOI.US,D,20250317,000000,0.646,0.7622,0.63,0.701,976828,0
+TOI.US,D,20250318,000000,0.7045,0.8399,0.6537,0.8277,286490,0
+TOI.US,D,20250319,000000,0.835,0.99,0.835,0.931,494471,0
+TOI.US,D,20250320,000000,0.95,0.9738,0.8555,0.96,254644,0
+TOI.US,D,20250321,000000,0.91,0.9962,0.8828,0.9962,200981,0
+TOI.US,D,20250324,000000,1.05,1.36,1.04,1.24,1977564,0
+TOI.US,D,20250325,000000,1.22,1.4286,1.11,1.26,1174164,0
+TOI.US,D,20250326,000000,1.28,1.3,1.1143,1.21,538582,0
+TOI.US,D,20250327,000000,1.21,1.34,1.01,1.11,853987,0
+TOI.US,D,20250328,000000,1.1,1.2094,0.97,1.14,506268,0
+TOI.US,D,20250331,000000,1.28,1.3,1.08,1.14,961283,0
+TOI.US,D,20250401,000000,1.23,1.35,1.14,1.26,1204906,0
+TOI.US,D,20250402,000000,1.26,1.59,1.241,1.48,2017206,0
+TOI.US,D,20250403,000000,1.32,1.44,1.03,1.44,2503872,0
+TOI.US,D,20250404,000000,1.26,1.41,1.25,1.35,638534,0
+TOI.US,D,20250407,000000,1.25,1.58,1.14,1.45,1036472,0
+TOI.US,D,20250408,000000,1.535,1.5793,1.29,1.35,991597,0
+TOI.US,D,20250409,000000,1.35,1.66,1.35,1.57,1147167,0
+TOI.US,D,20250410,000000,1.6,1.73,1.46,1.69,565993,0
+TOI.US,D,20250411,000000,1.7,1.8,1.62,1.79,700212,0
+TOI.US,D,20250414,000000,2,2.35,1.805,1.95,2078790,0
+TOI.US,D,20250415,000000,1.99,2.07,1.84,1.9,587864,0
+TOI.US,D,20250416,000000,1.82,2.04,1.8,1.94,731659,0
+TOI.US,D,20250417,000000,1.94,2.26,1.91,2.16,925369,0
+TOI.US,D,20250421,000000,2.18,2.41,2.01,2.39,1101504,0
+TOI.US,D,20250422,000000,2.4,2.96,2.29,2.71,3767324,0
+TOI.US,D,20250423,000000,2.87,2.95,2.632,2.88,1232475,0
+TOI.US,D,20250424,000000,2.91,3.5,2.9,3.23,1943860,0
+TOI.US,D,20250425,000000,3.155,3.3378,2.68,3.31,1259158,0
+TOI.US,D,20250428,000000,3.36,3.4488,2.79,2.91,1645673,0
+TOI.US,D,20250429,000000,2.89,2.9089,2.33,2.5,2999863,0
+TOI.US,D,20250430,000000,2.45,2.52,2.17,2.48,2254206,0
+TOI.US,D,20250501,000000,2.48,2.8916,2.42,2.79,1029686,0
+TOI.US,D,20250502,000000,2.81,2.92,2.6721,2.8,570391,0
+TOI.US,D,20250505,000000,2.76,2.8,2.6,2.65,462982,0
+TOI.US,D,20250506,000000,2.57,2.64,2.22,2.61,1326352,0
+TOI.US,D,20250507,000000,2.6,2.83,2.55,2.75,385552,0
+TOI.US,D,20250508,000000,2.72,3.0906,2.71,2.92,1128634,0
+TOI.US,D,20250509,000000,2.96,2.99,2.74,2.8,672394,0
+TOI.US,D,20250512,000000,2.91,2.92,2.45,2.55,1572483,0
+TOI.US,D,20250513,000000,2.56,2.7285,2.39,2.65,1062935,0
+TOI.US,D,20250514,000000,2.66,2.66,2.26,2.37,1470902,0
+TOI.US,D,20250515,000000,2.83,3.33,2.72,3.04,7095450,0
+TOI.US,D,20250516,000000,3.13,3.1459,2.8,2.99,1377524,0
+TOI.US,D,20250519,000000,2.92,3.075,2.82,3.06,1116456,0
+TOI.US,D,20250520,000000,3.04,3.135,2.76,2.78,4391269,0
+TOI.US,D,20250521,000000,2.8,2.935,2.56,2.675,2122087,0
+TOI.US,D,20250522,000000,2.68,3.02,2.42,2.99,1804338,0
+TOI.US,D,20250523,000000,2.97,3.26,2.9,3.02,2096060,0
+TOI.US,D,20250527,000000,3.09,3.1342,2.82,3.01,1503799,0
+TOI.US,D,20250528,000000,2.975,3.130328,2.9,3.12,901925,0
+TOI.US,D,20250529,000000,3.11,3.35,2.96,3.21,1773064,0
+TOI.US,D,20250530,000000,3.2,3.26,3.08,3.19,960460,0
+TOI.US,D,20250602,000000,3.15,3.49,3.06,3.25,2664308,0
+TOI.US,D,20250603,000000,3.24,3.24,2.87,3.2,6116128,0
+TOI.US,D,20250604,000000,3.2,3.24,3.1,3.2,723883,0
+TOI.US,D,20250605,000000,3.23,3.27,2.7718,2.79,3635475,0
+TOI.US,D,20250606,000000,2.81,2.91,2.67,2.775,1365966,0
+TOI.US,D,20250609,000000,2.77,2.7834,2.4901,2.6,1950047,0
+TOI.US,D,20250610,000000,2.61,2.71,2.5901,2.66,850927,0
+TOI.US,D,20250611,000000,2.69,2.86,2.5926,2.86,1912407,0
+TOI.US,D,20250612,000000,2.83,2.865,2.595,2.65,1306052,0
+TOI.US,D,20250613,000000,2.59,2.625,2.435,2.47,1477260,0
+TOI.US,D,20250616,000000,2.5,2.5553,2.435,2.44,873389,0
+TOI.US,D,20250617,000000,2.47,2.47,2.31,2.34,1539771,0
+TOI.US,D,20250618,000000,2.33,2.46,2.28,2.38,1242476,0
+TOI.US,D,20250620,000000,2.4,2.43,2.23,2.39,2396507,0
+TOI.US,D,20250623,000000,2.35,2.44,2.15,2.29,2192363,0
+TOI.US,D,20250624,000000,2.32,2.44,2.3,2.35,1338984,0
+TOI.US,D,20250625,000000,2.34,2.36,2.09,2.15,1655455,0
+TOI.US,D,20250626,000000,2.19,2.26,2.12,2.24,906723,0
+TOI.US,D,20250627,000000,2.25,2.29,2.085,2.19,8863682,0
+TOI.US,D,20250630,000000,2.19,2.2159,2.015,2.05,1300149,0
+TOI.US,D,20250701,000000,2.08,2.26,2.05,2.2,2189131,0
+TOI.US,D,20250702,000000,2.25,2.57,2.195,2.44,2606805,0
+TOI.US,D,20250703,000000,2.45,2.5391,2.4,2.52,813014,0
+TOI.US,D,20250707,000000,2.5,2.6,2.48,2.56,1185794,0
+TOI.US,D,20250708,000000,2.58,2.64,2.435,2.5,1147835,0
+TOI.US,D,20250709,000000,2.53,2.5688,2.405,2.42,678888,0
+TOI.US,D,20250710,000000,2.43,2.94,2.35,2.87,5713927,0
+TOI.US,D,20250711,000000,2.85,3.17,2.77,3.13,2653782,0
+TOI.US,D,20250714,000000,3.15,3.34,3.15,3.21,2993730,0
+TOI.US,D,20250715,000000,3.23,3.24,2.95,2.97,2461672,0
+TOI.US,D,20250716,000000,3.24,3.39,3.1201,3.23,2656299,0
+TOI.US,D,20250717,000000,3.33,3.7686,3.24,3.65,4355083,0
+TOI.US,D,20250718,000000,3.69,3.775,3.4,3.5,2678851,0
+TOI.US,D,20250721,000000,3.56,3.78,3.39,3.41,1931246,0
+TOI.US,D,20250722,000000,3.35,3.56,3.26,3.54,1768343,0
+TOI.US,D,20250723,000000,3.63,3.75,3.5,3.71,1833287,0
+TOI.US,D,20250724,000000,3.8,3.88,3.64,3.65,1641784,0
+TOI.US,D,20250725,000000,3.63,3.71,3.57,3.68,958222,0
+TOI.US,D,20250728,000000,3.72,4.035,3.681,3.77,2748711,0
+TOI.US,D,20250729,000000,3.77,3.8258,3.6,3.62,1530551,0
+TOI.US,D,20250730,000000,3.615,3.8188,3.57,3.69,1691736,0
+TOI.US,D,20250731,000000,3.63,3.92,3.62,3.67,1600286,0
+TOI.US,D,20250801,000000,3.47,3.75,3.35,3.73,1622210,0
+TOI.US,D,20250804,000000,3.8,4.04,3.715,4.03,1583005,0
+TOI.US,D,20250805,000000,4.1,4.1197,3.8399,3.96,2195459,0
+TOI.US,D,20250806,000000,3.98,4.2093,3.77,4.07,2186717,0
+TOI.US,D,20250807,000000,4.3,4.5,4.055,4.16,3232834,0
+TOI.US,D,20250808,000000,4.17,4.4699,4.17,4.28,1773654,0
+TOI.US,D,20250811,000000,4.29,4.375,4.155,4.24,1501055,0
+TOI.US,D,20250812,000000,4.15,4.3167,4.075,4.11,1545528,0
+TOI.US,D,20250813,000000,4.1,4.1298,3.96,4.1,2198214,0
+TOI.US,D,20250814,000000,3.99,4.0994,3.5,3.67,3794749,0
+TOI.US,D,20250815,000000,3.695,3.76,3.52,3.76,1647675,0
+TOI.US,D,20250818,000000,3.79,4.13,3.68,4.04,2696511,0
+TOI.US,D,20250819,000000,4.06,4.1095,3.75,3.82,1525361,0
+TOI.US,D,20250820,000000,3.89,3.9242,3.666,3.74,1453523,0
+TOI.US,D,20250821,000000,3.74,3.84,3.655,3.69,997449,0
+TOI.US,D,20250822,000000,3.7,3.92,3.61,3.79,1792055,0
+TOI.US,D,20250825,000000,3.77,3.77,3.46,3.47,1869578,0
+TOI.US,D,20250826,000000,3.46,3.5,3.33,3.49,1293758,0
+TOI.US,D,20250827,000000,3.5,3.55,3.41,3.46,975299,0
+TOI.US,D,20250828,000000,3.48,3.51,3.42,3.48,1160330,0
+TOI.US,D,20250829,000000,3.49,3.515,3.31,3.4,1568628,0
+TOI.US,D,20250902,000000,3.31,3.3746,3.225,3.25,1378927,0
+TOI.US,D,20250903,000000,3.24,3.3699,3.21,3.23,992722,0
+TOI.US,D,20250904,000000,3.22,3.31,3.18,3.26,1173114,0
+TOI.US,D,20250905,000000,3.08,3.42,3.05,3.3,3933243,0
+TOI.US,D,20250908,000000,3.32,3.327,3.085,3.25,2266644,0
+TOI.US,D,20250909,000000,3.28,3.2999,3.17,3.23,1115019,0
+TOI.US,D,20250910,000000,3.24,3.41,3.12,3.13,1236096,0
+TOI.US,D,20250911,000000,3.12,3.27,3.12,3.17,1313111,0
+TOI.US,D,20250912,000000,3.2,3.21,2.98,3.05,1360589,0
+TOI.US,D,20250915,000000,3.07,3.16,3.04,3.12,1118156,0
+TOI.US,D,20250916,000000,3.11,3.175,2.975,3,1302772,0
+TOI.US,D,20250917,000000,2.97,3.065,2.95,2.99,882080,0
+TOI.US,D,20250918,000000,3.01,3.265,2.995,3.24,1478253,0
+TOI.US,D,20250919,000000,3.27,3.2971,3.06,3.12,2529805,0
+TOI.US,D,20250922,000000,3.085,3.46,3.085,3.42,1867100,0
+TOI.US,D,20250923,000000,3.46,3.545,3.3875,3.48,2243998,0
+TOI.US,D,20250924,000000,3.52,3.635,3.385,3.6,1141117,0
+TOI.US,D,20250925,000000,3.57,3.6401,3.43,3.52,1735869,0
+TOI.US,D,20250926,000000,3.5,3.675,3.48,3.54,1962160,0
+TOI.US,D,20250929,000000,3.55,3.6198,3.38,3.46,2936765,0
+TOI.US,D,20250930,000000,3.44,3.51,3.3738,3.49,1896733,0
+TOI.US,D,20251001,000000,3.5,3.58,3.4075,3.48,1232864,0
+TOI.US,D,20251002,000000,3.48,3.515,3.345,3.44,1441726,0
+TOI.US,D,20251003,000000,3.45,3.7784,3.3504,3.64,2883613,0
+TOI.US,D,20251006,000000,3.72,3.9,3.5813,3.81,1643858,0
+TOI.US,D,20251007,000000,3.81,3.8975,3.7095,3.82,1256646,0
+TOI.US,D,20251008,000000,3.88,3.98,3.79,3.97,1385500,0
+TOI.US,D,20251009,000000,4,4.0804,3.89,3.91,1531858,0
+TOI.US,D,20251010,000000,3.95,3.99,3.745,3.79,1924099,0
+TOI.US,D,20251013,000000,3.91,4.025,3.86,3.95,1318111,0
+TOI.US,D,20251014,000000,3.89,4.05,3.79,3.99,1563078,0
+TOI.US,D,20251015,000000,4.02,4.19,3.93,4.01,2190139,0
+TOI.US,D,20251016,000000,4.11,4.24,3.79,3.79,2216232,0
+TOI.US,D,20251017,000000,3.74,3.94,3.465,3.82,2384657,0
+TOI.US,D,20251020,000000,3.9,4.25,3.695,4.24,3130531,0
+TOI.US,D,20251021,000000,4.19,4.287,4.085,4.26,1894309,0
+TOI.US,D,20251022,000000,4.29,4.45,4.2,4.39,3141210,0
+TOI.US,D,20251023,000000,4.4,4.8,4.385,4.61,3419290,0
+TOI.US,D,20251024,000000,4.71,4.88,4.6,4.75,2480247,0
+TOI.US,D,20251027,000000,4.82,4.825,4.44,4.61,1995906,0
+TOI.US,D,20251028,000000,4.62,4.78,4.56,4.68,1905185,0
+TOI.US,D,20251029,000000,4.65,4.8,4.485,4.7,1876179,0
+TOI.US,D,20251030,000000,4.582,4.8,4.5601,4.59,1400149,0
+TOI.US,D,20251031,000000,4.65,4.76,4.4,4.46,1797776,0
+TOI.US,D,20251103,000000,4.475,4.56,4.34,4.49,1300399,0
+TOI.US,D,20251104,000000,4.4,4.62,4.18,4.24,2732909,0
+TOI.US,D,20251105,000000,4.27,4.34,4.08,4.09,1878428,0
+TOI.US,D,20251106,000000,4.11,4.23,3.79,3.81,2398496,0
+TOI.US,D,20251107,000000,3.67,3.73,3.355,3.545,4188691,0
+TOI.US,D,20251110,000000,3.61,3.6473,3.29,3.31,2892479,0
+TOI.US,D,20251111,000000,3.29,3.375,3.23,3.36,2020661,0
+TOI.US,D,20251112,000000,3.34,3.47,3.34,3.43,1597433,0
+TOI.US,D,20251113,000000,3.38,3.39,3.065,3.08,2897331,0
+TOI.US,D,20251114,000000,3.165,4.18,3.135,3.97,8647722,0
+TOI.US,D,20251117,000000,3.99,3.99,3.57,3.77,4848819,0
+TOI.US,D,20251118,000000,3.71,4.01,3.63,3.77,3408351,0
+TOI.US,D,20251119,000000,3.72,3.765,3.26,3.27,4837267,0
+TOI.US,D,20251120,000000,3.34,3.505,3.09,3.24,4866285,0
+TOI.US,D,20251121,000000,3.19,3.27,3.07,3.13,2143023,0
+TOI.US,D,20251124,000000,3.2,3.32,3.01,3.04,2327444,0
+TOI.US,D,20251125,000000,3.19,3.255,2.88,3.16,3717738,0
+TOI.US,D,20251126,000000,3.13,3.18,2.995,3.12,2969560,0
+TOI.US,D,20251128,000000,3.15,3.195,3.065,3.14,966970,0
+TOI.US,D,20251201,000000,3.06,3.13,2.93,2.94,2195946,0
+TOI.US,D,20251202,000000,2.95,3.015,2.895,2.96,2268897,0
+TOI.US,D,20251203,000000,2.95,3.115,2.9,3.07,1722563,0
+TOI.US,D,20251204,000000,3.07,3.315,3.06,3.23,2002171,0
+TOI.US,D,20251205,000000,3.21,3.25,2.99,3.03,1729624,0
+TOI.US,D,20251208,000000,3.06,3.21,3.04,3.18,1759902,0
+TOI.US,D,20251209,000000,3.19,3.38,3.15,3.38,1683775,0
+TOI.US,D,20251210,000000,3.41,3.53,3.284,3.5,2172824,0
+TOI.US,D,20251211,000000,3.5,3.77,3.46,3.76,2065838,0
+TOI.US,D,20251212,000000,3.77,4,3.71,3.78,2318360,0
+TOI.US,D,20251215,000000,3.81,3.86,3.64,3.77,1429758,0
+TOI.US,D,20251216,000000,3.75,3.9,3.75,3.84,1161893,0
+TOI.US,D,20251217,000000,3.81,3.88,3.45,3.46,1356540,0
+TOI.US,D,20251218,000000,3.5,3.6022,3.39,3.49,947419,0
+TOI.US,D,20251219,000000,3.49,3.59,3.462,3.5,2514436,0
+TOI.US,D,20251222,000000,3.36,3.56,3.225,3.39,2124814,0
+TOI.US,D,20251223,000000,3.36,3.39,3.295,3.38,780626,0
+TOI.US,D,20251224,000000,3.39,3.565,3.344,3.52,499637,0
+TOI.US,D,20251226,000000,3.49,3.67,3.435,3.64,704654,0
+TOI.US,D,20251229,000000,3.63,3.74,3.57,3.65,934429,0
+TOI.US,D,20251230,000000,3.67,3.745,3.6,3.65,706811,0
+TOI.US,D,20251231,000000,3.66,3.68,3.545,3.56,1257056,0
+TOI.US,D,20260102,000000,3.56,3.68,3.41,3.67,1166678,0
+TOI.US,D,20260105,000000,3.67,4.035,3.49,3.92,2748745,0
+TOI.US,D,20260106,000000,3.95,4.285,3.8,4.13,5636666,0
+TOI.US,D,20260107,000000,4.12,4.205,3.82,4.07,2560710,0
+TOI.US,D,20260108,000000,4.04,4.335,4.02,4.31,1852692,0
+TOI.US,D,20260109,000000,4.345,4.485,4.165,4.18,1450442,0
+TOI.US,D,20260112,000000,4.18,4.25,3.825,3.85,2122299,0
+TOI.US,D,20260113,000000,3.86,3.89,3.52,3.53,2198841,0
+TOI.US,D,20260114,000000,3.51,3.6034,3.28,3.35,2884743,0
+TOI.US,D,20260115,000000,3.42,3.47,3.21,3.36,2161083,0
+TOI.US,D,20260116,000000,3.35,3.5,3.335,3.35,1548300,0
+TOI.US,D,20260120,000000,3.35,3.4899,3.34,3.44,1233510,0
+TOI.US,D,20260121,000000,3.44,3.46,3.3,3.37,1518960,0
+TOI.US,D,20260122,000000,3.36,3.675,3.36,3.59,1704952,0
+TOI.US,D,20260123,000000,3.59,3.59,3.315,3.33,1230833,0
+TOI.US,D,20260126,000000,3.33,3.3613,3.135,3.175,1579910,0
+TOI.US,D,20260127,000000,3.15,3.2299,3.01,3.06,3149573,0
+TOI.US,D,20260128,000000,3.06,3.23,2.99,3,1969381,0
+TOI.US,D,20260129,000000,2.99,3.04,2.85,2.86,1713314,0
+TOI.US,D,20260130,000000,2.86,2.89,2.7,2.71,2115908,0
+TOI.US,D,20260202,000000,2.73,2.77,2.535,2.68,3797272,0
+TOI.US,D,20260203,000000,2.61,2.755,2.51,2.73,2987982,0
+TOI.US,D,20260204,000000,2.71,2.73,2.47,2.59,2956289,0
+TOI.US,D,20260205,000000,2.59,2.59,2.42,2.45,2235438,0
+TOI.US,D,20260206,000000,2.52,2.6499,2.465,2.61,1547581,0
+TOI.US,D,20260209,000000,2.61,2.72,2.48,2.68,1404297,0
+TOI.US,D,20260210,000000,2.66,2.87,2.63,2.68,1224324,0
+TOI.US,D,20260211,000000,2.71,2.71,2.495,2.62,1182411,0
+TOI.US,D,20260212,000000,2.63,2.66,2.35,2.385,1640223,0
+TOI.US,D,20260213,000000,2.39,2.555,2.32,2.51,1215883,0
+TOI.US,D,20260217,000000,2.46,2.73,2.41,2.66,2421736,0
+TOI.US,D,20260218,000000,2.62,2.72,2.57,2.605,842167,0
diff --git a/daily/us/nasdaq stocks/3/tri.us.txt b/daily/us/nasdaq stocks/3/tri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c8242153705f7d103e3f52b62c8afed3e78d63f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tri.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRI.US,D,20050225,000000,24.0582,24.2113,23.8401,23.9081,130545.99003699,0
+TRI.US,D,20050228,000000,24.0859,24.1186,23.8687,23.8765,43710.413048321,0
+TRI.US,D,20050301,000000,23.8004,23.9081,23.677,23.7729,57806.00618334,0
+TRI.US,D,20050302,000000,23.7037,23.8618,23.6286,23.8164,101085.07646351,0
+TRI.US,D,20050303,000000,23.6455,23.8321,23.5378,23.6573,44138.71819135,0
+TRI.US,D,20050304,000000,23.8321,24.0582,23.757,24.0365,104354.5736428,0
+TRI.US,D,20050307,000000,23.9792,24.0227,23.8964,23.9872,20074.651928375,0
+TRI.US,D,20050308,000000,24.2331,24.5313,24.2035,24.5136,71469.244008493,0
+TRI.US,D,20050309,000000,24.5925,24.7111,24.4849,24.5066,87412.725762966,0
+TRI.US,D,20050310,000000,24.6192,24.6192,24.4236,24.4366,76450.949218197,0
+TRI.US,D,20050311,000000,24.394,24.4652,24.3723,24.3792,31746.220211356,0
+TRI.US,D,20050314,000000,24.3575,24.4149,24.2884,24.3368,48688.068091188,0
+TRI.US,D,20050315,000000,24.5136,24.5205,24.1679,24.1748,31321.965235162,0
+TRI.US,D,20050316,000000,24.1403,24.3792,24.1403,24.1679,50825.543639497,0
+TRI.US,D,20050317,000000,24.1481,24.2469,24.0296,24.1116,34738.280962306,0
+TRI.US,D,20050318,000000,23.9368,24.0929,23.8401,23.9645,48548.337335306,0
+TRI.US,D,20050321,000000,23.757,23.7907,23.5457,23.5921,41855.436636902,0
+TRI.US,D,20050322,000000,23.7126,23.7511,23.4173,23.444,33030.123098734,0
+TRI.US,D,20050323,000000,23.2969,23.3897,23.1655,23.2207,51821.884681439,0
+TRI.US,D,20050324,000000,23.2207,23.2839,23.201,23.2839,37871.085010847,0
+TRI.US,D,20050328,000000,23.2839,23.3463,23.0548,23.2286,26620.734078932,0
+TRI.US,D,20050329,000000,23.3463,23.361,23.2593,23.2702,24629.064536759,0
+TRI.US,D,20050330,000000,23.3047,23.3966,23.1852,23.2839,128132.09060205,0
+TRI.US,D,20050331,000000,23.4034,23.6721,23.3393,23.4262,107348.65947717,0
+TRI.US,D,20050401,000000,23.5101,23.5319,23.3966,23.4814,42280.704154803,0
+TRI.US,D,20050404,000000,23.3759,23.3759,22.9847,22.9847,40718.35229737,0
+TRI.US,D,20050405,000000,23.0618,23.2286,23.0618,23.2286,32029.731889956,0
+TRI.US,D,20050406,000000,23.2425,23.2425,23.0696,23.1447,16659.348742941,0
+TRI.US,D,20050407,000000,23.2079,23.2079,23.0006,23.046,10109.216425547,0
+TRI.US,D,20050408,000000,23.0233,23.0548,22.9502,22.9936,22635.369911168,0
+TRI.US,D,20050411,000000,23.039,23.039,22.9215,23.0006,35735.634545956,0
+TRI.US,D,20050412,000000,22.9749,22.9789,22.7241,22.7655,23632.723494818,0
+TRI.US,D,20050413,000000,22.7704,22.7882,22.4475,22.5038,30184.880895631,0
+TRI.US,D,20050414,000000,22.5126,22.6341,22.406,22.5275,36590.219748596,0
+TRI.US,D,20050415,000000,22.4958,22.5749,22.1246,22.1551,95816.821950069,0
+TRI.US,D,20050418,000000,22.2115,22.3043,21.8372,22.2026,40147.27877333,0
+TRI.US,D,20050419,000000,22.3003,22.6174,22.0791,22.4119,40434.840618768,0
+TRI.US,D,20050420,000000,22.3003,22.4613,22.1828,22.3901,38294.32744533,0
+TRI.US,D,20050421,000000,22.4958,22.6647,22.4307,22.5552,36873.731427198,0
+TRI.US,D,20050422,000000,22.6529,22.7328,22.4475,22.5719,104354.5736428,0
+TRI.US,D,20050425,000000,22.5818,22.9215,22.488,22.7081,57946.749480931,0
+TRI.US,D,20050426,000000,23.0993,23.1536,22.6736,23.0173,164440.82375546,0
+TRI.US,D,20050427,000000,23.0173,23.046,22.7398,22.7468,83002.094077301,0
+TRI.US,D,20050428,000000,22.805,23.0993,22.805,22.9749,73603.681931675,0
+TRI.US,D,20050429,000000,22.9629,23.2839,22.9629,23.2286,55665.493009902,0
+TRI.US,D,20050502,000000,23.2346,23.6513,23.2346,23.5022,105354.96485158,0
+TRI.US,D,20050503,000000,23.4034,23.5378,23.3196,23.4884,143508.54899932,0
+TRI.US,D,20050504,000000,23.5536,23.8765,23.4944,23.7353,112047.86554998,0
+TRI.US,D,20050505,000000,23.8074,23.8074,23.6118,23.6899,81434.679511321,0
+TRI.US,D,20050506,000000,23.7037,23.8401,23.6118,23.8074,141804.44130258,0
+TRI.US,D,20050509,000000,23.8321,23.9278,23.6899,23.7767,56378.322373242,0
+TRI.US,D,20050510,000000,23.7442,23.7907,23.4884,23.6721,111763.34132967,0
+TRI.US,D,20050511,000000,23.6642,23.7126,23.5101,23.6721,32175.537896094,0
+TRI.US,D,20050512,000000,23.6198,23.7956,23.5842,23.757,42709.009297833,0
+TRI.US,D,20050513,000000,23.605,23.605,23.3196,23.3196,26902.220674114,0
+TRI.US,D,20050516,000000,23.2139,23.5536,23.2139,23.4944,22635.369911168,0
+TRI.US,D,20050517,000000,23.3699,23.5724,23.3699,23.444,17512.921403872,0
+TRI.US,D,20050518,000000,23.5022,23.8469,23.4262,23.8074,70759.452270281,0
+TRI.US,D,20050519,000000,23.7442,24.0148,23.7442,23.9585,18222.713142084,0
+TRI.US,D,20050520,000000,23.8618,24.0711,23.5793,23.6721,33885.720843083,0
+TRI.US,D,20050523,000000,23.7442,23.8548,23.7126,23.7274,21502.335738473,0
+TRI.US,D,20050524,000000,23.7274,23.8894,23.5022,23.5793,167716.39618502,0
+TRI.US,D,20050525,000000,23.5022,23.5793,23.2839,23.3966,34310.988360985,0
+TRI.US,D,20050526,000000,23.3047,23.7037,23.2642,23.6642,25197.100435671,0
+TRI.US,D,20050527,000000,23.6375,24.0929,23.5724,23.9368,25622.367953572,0
+TRI.US,D,20050531,000000,23.8469,23.9951,23.7511,23.7767,77591.071182857,0
+TRI.US,D,20050601,000000,23.8164,23.9713,23.6573,23.6642,29188.53985369,0
+TRI.US,D,20050602,000000,23.6198,23.7353,23.5536,23.5921,74029.961991287,0
+TRI.US,D,20050603,000000,23.677,23.7037,23.5644,23.6455,15806.78862372,0
+TRI.US,D,20050606,000000,23.677,23.7511,23.6642,23.7274,56236.566533941,0
+TRI.US,D,20050607,000000,23.7274,23.7767,23.605,23.6513,25768.17395971,0
+TRI.US,D,20050608,000000,23.7037,23.757,23.5457,23.5842,42850.765137133,0
+TRI.US,D,20050609,000000,23.5457,23.5457,23.438,23.444,16515.567820223,0
+TRI.US,D,20050610,000000,23.6198,23.7037,23.5171,23.5378,15661.995159291,0
+TRI.US,D,20050613,000000,23.3759,23.4814,23.2593,23.3393,33595.121372519,0
+TRI.US,D,20050614,000000,23.3759,23.3759,22.9847,23.1358,62214.612785586,0
+TRI.US,D,20050615,000000,23.353,23.3897,23.1141,23.2139,76309.193378897,0
+TRI.US,D,20050616,000000,23.2702,23.4607,23.2079,23.2702,172838.84469231,0
+TRI.US,D,20050617,000000,23.2909,23.5921,23.2839,23.3966,17512.921403872,0
+TRI.US,D,20050620,000000,23.4262,23.438,23.2593,23.2909,23917.247715129,0
+TRI.US,D,20050621,000000,23.353,23.434,23.3136,23.3699,21784.834875365,0
+TRI.US,D,20050622,000000,23.3699,23.5319,23.3323,23.4173,65352.479542676,0
+TRI.US,D,20050623,000000,23.3827,23.438,23.2909,23.3047,39151.950273099,0
+TRI.US,D,20050624,000000,23.3047,23.444,23.2969,23.2969,34452.744200286,0
+TRI.US,D,20050627,000000,23.2702,23.4034,23.2642,23.353,40573.558832942,0
+TRI.US,D,20050628,000000,23.2593,23.8164,23.2593,23.7511,28616.453787941,0
+TRI.US,D,20050629,000000,23.6375,23.9496,23.6118,23.9151,33171.878938034,0
+TRI.US,D,20050630,000000,23.9081,24.0435,23.5101,23.605,34880.036801606,0
+TRI.US,D,20050701,000000,23.6198,23.6375,23.201,23.3966,27900.586799474,0
+TRI.US,D,20050705,000000,23.0006,23.046,22.8345,23.046,79298.21650472,0
+TRI.US,D,20050706,000000,23.0776,23.5842,22.9936,23.4034,40147.27877333,0
+TRI.US,D,20050707,000000,23.4034,23.4529,23.2425,23.4114,17796.433082472,0
+TRI.US,D,20050708,000000,23.5724,23.6118,23.5457,23.605,5983.1089601919,0
+TRI.US,D,20050711,000000,23.7837,23.9496,23.6899,23.8548,18080.957302784,0
+TRI.US,D,20050712,000000,23.8548,24.0059,23.8321,24.0059,19646.346785346,0
+TRI.US,D,20050713,000000,24.0059,24.0711,23.8004,23.8321,18934.529963715,0
+TRI.US,D,20050714,000000,23.9645,23.9713,23.7511,23.7511,26050.673096602,0
+TRI.US,D,20050715,000000,23.6642,23.7907,23.6455,23.7274,11528.799901971,0
+TRI.US,D,20050718,000000,23.7353,23.9081,23.7353,23.8765,20359.176148685,0
+TRI.US,D,20050719,000000,23.8964,24.1343,23.757,23.9872,30041.099972912,0
+TRI.US,D,20050720,000000,24.0059,24.2252,24.0059,24.079,50545.069586025,0
+TRI.US,D,20050721,000000,24.1679,24.3239,24.1264,24.162,34595.512581297,0
+TRI.US,D,20050722,000000,24.1748,24.2252,24.0711,24.162,24203.797018857,0
+TRI.US,D,20050725,000000,24.2331,24.2331,24.0929,24.2113,32313.243568557,0
+TRI.US,D,20050726,000000,23.9872,24.3575,23.9151,24.2035,33885.720843083,0
+TRI.US,D,20050727,000000,24.0662,24.3792,24.0365,24.2618,19646.346785346,0
+TRI.US,D,20050728,000000,24.3723,24.6252,24.3319,24.6192,18366.494064803,0
+TRI.US,D,20050729,000000,24.6479,24.6686,24.4987,24.5254,27331.538358853,0
+TRI.US,D,20050801,000000,24.5472,24.5925,24.4849,24.555,13524.519610981,0
+TRI.US,D,20050802,000000,24.8583,25.1308,24.8583,24.9916,25338.856274971,0
+TRI.US,D,20050803,000000,24.8296,25.1052,24.8217,24.8879,19790.127708064,0
+TRI.US,D,20050804,000000,24.9471,25.0558,24.9471,25.0084,8117.5468833743,0
+TRI.US,D,20050805,000000,24.9077,24.9334,24.8147,24.8661,8969.0944608867,0
+TRI.US,D,20050808,000000,24.8444,25.0815,24.8444,25.0341,18652.030826823,0
+TRI.US,D,20050809,000000,25.0084,25.3066,24.9994,25.2089,23492.992738936,0
+TRI.US,D,20050810,000000,25.2651,25.5673,25.2523,25.5506,19221.079267444,0
+TRI.US,D,20050811,000000,25.6256,25.988,25.6256,25.9812,37871.085010847,0
+TRI.US,D,20050812,000000,26.0315,26.1352,25.8222,25.9209,31178.184312444,0
+TRI.US,D,20050815,000000,25.9259,26.1826,25.8469,26.0977,24629.064536759,0
+TRI.US,D,20050816,000000,25.988,26.001,25.7826,25.9209,146785.13397058,0
+TRI.US,D,20050817,000000,25.7432,25.9584,25.6355,25.8469,22495.639155286,0
+TRI.US,D,20050818,000000,25.8281,25.9436,25.8281,25.907,23206.443435208,0
+TRI.US,D,20050819,000000,25.9347,26.1273,25.9347,26.0809,45559.314209484,0
+TRI.US,D,20050822,000000,26.1214,26.2646,26.1086,26.2123,38579.86420735,0
+TRI.US,D,20050823,000000,26.1629,26.3514,26.1629,26.2982,36302.657903158,0
+TRI.US,D,20050824,000000,26.3317,26.6724,26.2705,26.4661,27900.586799474,0
+TRI.US,D,20050825,000000,26.4325,26.5065,26.3713,26.4237,45842.825888084,0
+TRI.US,D,20050826,000000,26.2705,26.3881,26.1174,26.1629,85564.837143514,0
+TRI.US,D,20050829,000000,25.907,25.988,25.5386,25.6206,46694.373465597,0
+TRI.US,D,20050830,000000,25.4825,25.8923,25.4122,25.8399,53388.28670571,0
+TRI.US,D,20050831,000000,25.7906,26.2705,25.7906,26.1786,36021.171307976,0
+TRI.US,D,20050901,000000,25.9259,26.4474,25.8469,26.306,25622.367953572,0
+TRI.US,D,20050902,000000,26.0888,26.1708,25.988,26.0237,13524.519610981,0
+TRI.US,D,20050906,000000,25.9673,26.3713,25.9673,26.312,22778.138292178,0
+TRI.US,D,20050907,000000,25.988,26.5025,25.988,26.3713,72609.365973153,0
+TRI.US,D,20050908,000000,26.6912,26.9659,26.6182,26.8018,22069.359095675,0
+TRI.US,D,20050909,000000,26.9983,27.0773,26.8018,26.8018,36302.657903158,0
+TRI.US,D,20050912,000000,26.7614,26.7614,26.3457,26.6419,45559.314209484,0
+TRI.US,D,20050913,000000,26.6784,26.7268,26.4621,26.5065,16376.849606049,0
+TRI.US,D,20050914,000000,26.4098,26.6339,26.4028,26.5569,139664.94067085,0
+TRI.US,D,20050915,000000,26.4731,26.551,26.3654,26.394,177539.06330683,0
+TRI.US,D,20050916,000000,26.7347,26.9155,26.5845,26.9155,32461.074658114,0
+TRI.US,D,20050919,000000,26.7535,27.0773,26.7268,26.9392,31746.220211356,0
+TRI.US,D,20050920,000000,26.9726,27.028,26.7475,26.7475,28185.111019783,0
+TRI.US,D,20050921,000000,26.7781,26.795,26.5155,26.6844,39722.011255428,0
+TRI.US,D,20050922,000000,26.6784,26.6784,26.3654,26.4098,41002.87651768,0
+TRI.US,D,20050923,000000,26.2083,26.5975,26.1708,26.5362,150199.4246143,0
+TRI.US,D,20050926,000000,26.4098,26.7268,26.2705,26.5292,50255.482657168,0
+TRI.US,D,20050927,000000,26.2123,26.2774,25.914,26.0364,71327.488169192,0
+TRI.US,D,20050928,000000,26.0977,26.1214,25.8222,25.9733,35308.341944636,0
+TRI.US,D,20050929,000000,25.907,26.0977,25.907,25.995,25197.100435671,0
+TRI.US,D,20050930,000000,26.1994,26.4561,26.1501,26.3457,42425.497619231,0
+TRI.US,D,20051003,000000,26.1214,26.2913,26.0661,26.1273,19790.127708064,0
+TRI.US,D,20051004,000000,26.0513,26.0592,25.6938,25.7165,80721.850147981,0
+TRI.US,D,20051005,000000,25.7165,25.7994,25.4873,25.5594,43422.851202883,0
+TRI.US,D,20051006,000000,25.6039,25.6039,25.111,25.2868,38722.632588361,0
+TRI.US,D,20051007,000000,25.4528,25.5328,25.3638,25.3708,15520.23931999,0
+TRI.US,D,20051010,000000,25.5436,25.5881,25.3836,25.4359,15091.934176961,0
+TRI.US,D,20051011,000000,25.4825,25.4825,25.0883,25.1871,51258.911491074,0
+TRI.US,D,20051012,000000,25.4074,25.596,25.194,25.2326,154044.04548447,0
+TRI.US,D,20051013,000000,25.1308,25.1308,24.7042,24.9154,26340.260025458,0
+TRI.US,D,20051014,000000,24.88,25.1802,24.8147,25.1259,11668.530657852,0
+TRI.US,D,20051017,000000,25.3471,25.3541,24.9994,25.2523,33030.123098734,0
+TRI.US,D,20051018,000000,25.1871,25.1871,24.8365,25.1387,24487.308697459,0
+TRI.US,D,20051019,000000,25.2177,25.3145,24.8296,24.9194,26194.45401932,0
+TRI.US,D,20051020,000000,24.9688,25.0084,24.6252,24.6479,20074.651928375,0
+TRI.US,D,20051021,000000,24.6746,25.1733,24.6617,25.1052,40006.53547574,0
+TRI.US,D,20051024,000000,25.1871,25.4765,25.1595,25.3836,28757.197085533,0
+TRI.US,D,20051025,000000,25.4005,25.4281,24.5313,24.6005,58088.505320232,0
+TRI.US,D,20051026,000000,24.7683,25.3708,24.4296,24.4849,44843.447221015,0
+TRI.US,D,20051027,000000,24.4849,24.7042,24.1066,24.2469,81005.361826581,0
+TRI.US,D,20051028,000000,24.5472,24.5472,24.1116,24.2252,36873.731427198,0
+TRI.US,D,20051031,000000,24.3072,24.478,23.8687,23.9081,35452.122867355,0
+TRI.US,D,20051101,000000,23.9081,24.3436,23.8074,24.3319,64356.138500734,0
+TRI.US,D,20051102,000000,24.3012,24.3319,24.0997,24.1403,31035.415931434,0
+TRI.US,D,20051103,000000,24.2331,24.2618,23.9951,24.162,25052.306971242,0
+TRI.US,D,20051104,000000,24.2331,24.3723,23.9585,23.9951,17084.616260843,0
+TRI.US,D,20051107,000000,23.8825,24.0711,23.8825,24.0148,26762.489918232,0
+TRI.US,D,20051108,000000,23.8964,23.923,23.5644,23.9151,109482.08485863,0
+TRI.US,D,20051109,000000,23.8241,24.1186,23.7767,24.001,68906.500942282,0
+TRI.US,D,20051110,000000,24.162,24.8296,24.0296,24.6331,67766.378977622,0
+TRI.US,D,20051111,000000,24.5837,24.8217,24.472,24.7605,21925.578172956,0
+TRI.US,D,20051114,000000,24.5837,24.8365,24.3368,24.7378,30464.342407395,0
+TRI.US,D,20051115,000000,24.6686,24.6686,24.1818,24.2558,42709.009297833,0
+TRI.US,D,20051116,000000,24.2252,24.242,24.0059,24.0711,16659.348742941,0
+TRI.US,D,20051117,000000,24.1481,24.1679,23.8241,23.9081,36446.438825878,0
+TRI.US,D,20051118,000000,23.8164,23.9713,23.7037,23.7956,24346.565399868,0
+TRI.US,D,20051121,000000,23.8825,24.001,23.8825,23.9032,11528.799901971,0
+TRI.US,D,20051122,000000,23.9448,24.1679,23.9448,24.0929,56092.785611222,0
+TRI.US,D,20051123,000000,24.0997,24.2252,24.0365,24.1906,36731.975587898,0
+TRI.US,D,20051125,000000,24.875,24.9994,24.6133,24.8661,55381.981331301,0
+TRI.US,D,20051128,000000,24.6884,25.1525,24.6814,24.8296,28616.453787941,0
+TRI.US,D,20051129,000000,24.9154,25.0488,24.796,24.9254,25479.599572562,0
+TRI.US,D,20051130,000000,24.9194,24.9471,24.5837,24.7378,16086.250135483,0
+TRI.US,D,20051201,000000,24.5837,24.8661,24.3012,24.6686,45128.983983035,0
+TRI.US,D,20051202,000000,24.6538,24.88,24.5689,24.6746,87412.725762966,0
+TRI.US,D,20051205,000000,24.7042,24.796,24.5472,24.6331,51535.335377711,0
+TRI.US,D,20051206,000000,24.6617,24.7516,24.5205,24.5393,55240.225492,0
+TRI.US,D,20051207,000000,24.5313,24.8879,24.4987,24.715,18934.529963715,0
+TRI.US,D,20051208,000000,24.875,25.119,24.7436,24.9334,59794.638100385,0
+TRI.US,D,20051209,000000,24.9154,24.9154,24.7289,24.8079,7973.7659606551,0
+TRI.US,D,20051212,000000,24.8661,24.962,24.7436,24.8927,25768.17395971,0
+TRI.US,D,20051213,000000,24.7378,24.8583,24.5472,24.5837,30041.099972912,0
+TRI.US,D,20051214,000000,24.5925,24.8079,24.5254,24.6005,60365.711624423,0
+TRI.US,D,20051215,000000,24.4849,24.4849,24.2113,24.2113,37588.585873956,0
+TRI.US,D,20051216,000000,24.2183,24.4453,24.2183,24.2469,42425.497619231,0
+TRI.US,D,20051219,000000,24.2695,24.3665,24.0859,24.1264,71042.963948883,0
+TRI.US,D,20051220,000000,24.0365,24.1748,24.0365,24.0859,23772.454250699,0
+TRI.US,D,20051221,000000,24.0582,24.1116,23.9951,24.0435,11815.349205701,0
+TRI.US,D,20051222,000000,23.9278,23.9713,23.757,23.9368,83997.422577533,0
+TRI.US,D,20051223,000000,23.9081,24.001,23.8765,24.001,8117.5468833743,0
+TRI.US,D,20051227,000000,24.0929,24.1551,23.8401,24.0365,12100.885967719,0
+TRI.US,D,20051228,000000,23.923,23.9872,23.8765,23.9278,17937.176380064,0
+TRI.US,D,20051229,000000,23.8469,24.0296,23.8469,23.9645,33595.121372519,0
+TRI.US,D,20051230,000000,23.8825,24.3012,23.757,24.3012,84998.82632802,0
+TRI.US,D,20060103,000000,24.0227,24.3792,23.8894,24.3239,56236.566533941,0
+TRI.US,D,20060104,000000,24.3665,24.4453,24.2035,24.3012,31746.220211356,0
+TRI.US,D,20060105,000000,24.1748,24.1748,23.9713,24.0582,17652.652159754,0
+TRI.US,D,20060106,000000,24.0859,24.5837,24.0662,24.5254,29611.782288173,0
+TRI.US,D,20060109,000000,24.4453,24.4453,24.079,24.2183,32742.561253296,0
+TRI.US,D,20060110,000000,24.1679,24.4918,24.1679,24.478,29611.782288173,0
+TRI.US,D,20060111,000000,24.5393,24.8079,24.5393,24.7683,22635.369911168,0
+TRI.US,D,20060112,000000,24.796,25.4359,24.6973,25.3214,50685.812883616,0
+TRI.US,D,20060113,000000,25.278,25.4359,25.1308,25.2177,32175.537896094,0
+TRI.US,D,20060117,000000,25.2177,25.596,25.2177,25.3214,62931.492315764,0
+TRI.US,D,20060118,000000,25.0419,25.0815,24.9194,25.0598,78018.363784177,0
+TRI.US,D,20060119,000000,25.0883,25.3284,24.9334,25.1802,44843.447221015,0
+TRI.US,D,20060120,000000,25.2434,25.4765,25.0883,25.1447,32175.537896094,0
+TRI.US,D,20060123,000000,25.2009,25.4528,25.2009,25.2928,21641.053952645,0
+TRI.US,D,20060124,000000,25.1259,25.3066,24.9994,25.2326,30184.880895631,0
+TRI.US,D,20060125,000000,25.2374,25.3284,24.9994,25.0084,24487.308697459,0
+TRI.US,D,20060126,000000,25.0341,25.2326,24.9688,25.0211,25622.367953572,0
+TRI.US,D,20060127,000000,25.0558,25.2326,24.9994,25.0211,43851.156345912,0
+TRI.US,D,20060130,000000,25.1525,25.3066,24.9916,25.0815,28616.453787941,0
+TRI.US,D,20060131,000000,25.0953,25.3007,24.9916,25.2089,95532.29772976,0
+TRI.US,D,20060201,000000,25.1871,25.3214,25.0488,25.2009,23917.247715129,0
+TRI.US,D,20060202,000000,25.1871,25.3638,25.1052,25.3007,35879.415468675,0
+TRI.US,D,20060203,000000,25.2247,25.6938,25.2247,25.5763,51968.703229286,0
+TRI.US,D,20060206,000000,25.4212,25.4359,25.2009,25.2374,35590.841081528,0
+TRI.US,D,20060207,000000,25.111,25.5436,25.0745,25.4616,79159.498290547,0
+TRI.US,D,20060208,000000,25.4419,25.6256,25.1802,25.5673,30041.099972912,0
+TRI.US,D,20060209,000000,26.0888,26.5845,25.9002,26.5025,164865.07873165,0
+TRI.US,D,20060210,000000,26.4788,26.5292,25.9733,26.3397,85284.36309004,0
+TRI.US,D,20060213,000000,26.1786,26.4958,26.075,26.2774,58942.077981163,0
+TRI.US,D,20060214,000000,26.2982,26.5025,26.241,26.4661,144361.10911854,0
+TRI.US,D,20060215,000000,26.4414,26.8413,26.4414,26.795,25479.599572562,0
+TRI.US,D,20060216,000000,26.627,26.7268,26.3514,26.6784,130123.76014422,0
+TRI.US,D,20060217,000000,26.8492,27.0349,26.7881,27.0201,32461.074658114,0
+TRI.US,D,20060221,000000,26.9659,27.111,26.9243,26.9983,51396.617163537,0
+TRI.US,D,20060222,000000,26.8582,27.0349,26.8157,26.9026,36163.939688986,0
+TRI.US,D,20060223,000000,26.8018,27.0773,26.7614,26.7881,87132.251709493,0
+TRI.US,D,20060224,000000,26.8858,27.0646,26.7535,26.9915,31461.695991045,0
+TRI.US,D,20060227,000000,27.0646,27.3677,26.9579,27.1505,77450.327885267,0
+TRI.US,D,20060228,000000,27.111,27.1505,26.8492,26.8492,44988.240685444,0
+TRI.US,D,20060301,000000,26.8215,26.9659,26.8215,26.8858,52817.213181671,0
+TRI.US,D,20060302,000000,26.9155,26.9155,26.7396,26.795,19928.845922237,0
+TRI.US,D,20060303,000000,26.7475,27.1939,26.7347,26.9983,31178.184312444,0
+TRI.US,D,20060306,000000,26.7614,27.104,26.5845,26.9322,43278.057738454,0
+TRI.US,D,20060307,000000,26.8018,26.9579,26.6646,26.6912,28333.95465105,0
+TRI.US,D,20060308,000000,26.627,26.627,26.0592,26.1086,37871.085010847,0
+TRI.US,D,20060309,000000,26.0434,26.075,25.8063,25.8766,29188.53985369,0
+TRI.US,D,20060310,000000,25.907,26.1214,25.907,25.9584,110763.9626626,0
+TRI.US,D,20060313,000000,25.9259,26.1086,25.9259,26.1086,46549.580001169,0
+TRI.US,D,20060314,000000,25.995,26.3397,25.995,26.2498,23917.247715129,0
+TRI.US,D,20060315,000000,26.2123,26.4731,26.2123,26.3457,15661.995159291,0
+TRI.US,D,20060316,000000,26.4731,26.8018,26.4731,26.7614,48973.604853208,0
+TRI.US,D,20060317,000000,26.7475,26.7475,26.5065,26.5292,85853.41153066,0
+TRI.US,D,20060320,000000,26.4788,26.8018,26.3713,26.6724,45703.095132202,0
+TRI.US,D,20060321,000000,26.4958,26.6044,26.4878,26.5628,16086.250135483,0
+TRI.US,D,20060322,000000,26.4325,26.5362,26.3713,26.4028,20359.176148685,0
+TRI.US,D,20060323,000000,26.4098,26.4098,26.0592,26.3654,166005.2006963,0
+TRI.US,D,20060324,000000,26.2982,26.5441,26.075,26.4474,30041.099972912,0
+TRI.US,D,20060327,000000,26.2577,26.2577,26.001,26.1501,35879.415468675,0
+TRI.US,D,20060328,000000,26.0592,26.3881,26.0315,26.1501,35879.415468675,0
+TRI.US,D,20060329,000000,26.2083,26.4661,26.1786,26.4661,14521.873194631,0
+TRI.US,D,20060330,000000,26.6419,26.6419,26.551,26.551,17512.921403872,0
+TRI.US,D,20060331,000000,26.3397,26.4414,26.1629,26.241,34738.280962306,0
+TRI.US,D,20060403,000000,25.2009,26.3584,25.2009,25.988,62785.686309626,0
+TRI.US,D,20060404,000000,26.0513,26.394,25.9259,26.394,48832.861555616,0
+TRI.US,D,20060405,000000,26.319,26.6044,26.2192,26.5777,27900.586799474,0
+TRI.US,D,20060406,000000,26.6339,26.7614,26.5441,26.7347,29474.07661571,0
+TRI.US,D,20060407,000000,26.7475,26.9095,26.7061,26.8108,28333.95465105,0
+TRI.US,D,20060410,000000,26.8671,26.9243,26.8018,26.8671,30184.880895631,0
+TRI.US,D,20060411,000000,26.9095,27.0725,26.8858,27.0566,26620.734078932,0
+TRI.US,D,20060412,000000,26.8157,27.429,26.8157,27.429,98804.832534184,0
+TRI.US,D,20060413,000000,27.354,27.7569,27.354,27.5634,69617.305222203,0
+TRI.US,D,20060417,000000,27.7362,27.8981,27.5693,27.6196,111904.08462726,0
+TRI.US,D,20060418,000000,27.6275,28.0887,27.6196,28.0403,39862.75455302,0
+TRI.US,D,20060419,000000,27.9969,28.6427,27.9969,28.4443,88265.285882188,0
+TRI.US,D,20060420,000000,28.0601,28.2744,27.829,27.9969,61506.846130793,0
+TRI.US,D,20060421,000000,28.0946,28.1154,27.7717,27.8507,46270.118489404,0
+TRI.US,D,20060424,000000,27.665,27.8754,27.5811,27.6473,44566.01079267,0
+TRI.US,D,20060425,000000,27.751,27.9722,27.5574,27.8981,68762.720019563,0
+TRI.US,D,20060426,000000,27.9555,28.0739,27.673,27.7282,31461.695991045,0
+TRI.US,D,20060427,000000,28.0335,28.305,27.9475,28.1678,84278.909172716,0
+TRI.US,D,20060428,000000,28.1549,28.1678,27.9415,28.0335,99660.430278533,0
+TRI.US,D,20060501,000000,28.1608,28.4256,28.0601,28.3396,101656.14998754,0
+TRI.US,D,20060502,000000,28.2922,28.7286,28.2922,28.7079,149488.62033438,0
+TRI.US,D,20060503,000000,28.5855,28.9094,28.5855,28.789,58942.077981163,0
+TRI.US,D,20060504,000000,28.6151,28.7494,28.54,28.6842,27472.281656443,0
+TRI.US,D,20060505,000000,28.5737,28.7425,28.5677,28.7149,25052.306971242,0
+TRI.US,D,20060508,000000,28.6427,28.6427,28.3248,28.3919,38868.438594498,0
+TRI.US,D,20060509,000000,28.5183,28.7494,28.4166,28.4966,36446.438825878,0
+TRI.US,D,20060510,000000,28.4323,28.4323,28.0946,28.2013,34310.988360985,0
+TRI.US,D,20060511,000000,27.9128,28.1549,27.7796,27.8695,53530.04254501,0
+TRI.US,D,20060512,000000,27.8981,27.8981,27.3707,27.4142,77591.071182857,0
+TRI.US,D,20060515,000000,27.4142,27.8171,27.3707,27.8171,135535.79558037,0
+TRI.US,D,20060516,000000,27.829,28.2348,27.8171,28.1312,98520.308313872,0
+TRI.US,D,20060517,000000,28.1312,28.2122,27.7796,27.8507,60510.505088853,0
+TRI.US,D,20060518,000000,27.6927,27.7796,27.5426,27.589,16800.092040532,0
+TRI.US,D,20060519,000000,27.589,27.6542,27.2315,27.5693,22778.138292178,0
+TRI.US,D,20060522,000000,27.429,27.4893,27.3076,27.4577,17937.176380064,0
+TRI.US,D,20060523,000000,27.3599,27.4981,27.2819,27.2878,26762.489918232,0
+TRI.US,D,20060524,000000,27.111,27.3904,26.9659,27.1189,32175.537896094,0
+TRI.US,D,20060525,000000,27.5693,28.0176,27.436,27.751,50255.482657168,0
+TRI.US,D,20060526,000000,27.7657,28.0679,27.7282,28.0028,33171.878938034,0
+TRI.US,D,20060530,000000,28.3129,29.106,28.3129,28.789,60083.212487532,0
+TRI.US,D,20060531,000000,29.0575,29.3755,28.947,29.3618,64067.564113587,0
+TRI.US,D,20060601,000000,29.1573,29.3548,28.9094,28.9757,48832.861555616,0
+TRI.US,D,20060602,000000,29.4032,29.669,29.1138,29.656,75884.938402705,0
+TRI.US,D,20060605,000000,29.4999,29.578,28.8749,28.9618,73176.389330355,0
+TRI.US,D,20060606,000000,28.778,28.9757,28.469,28.7633,33885.720843083,0
+TRI.US,D,20060607,000000,28.7633,28.8334,28.5924,28.7149,30184.880895631,0
+TRI.US,D,20060608,000000,28.2744,28.5855,28.1608,28.5737,32461.074658114,0
+TRI.US,D,20060609,000000,29.0081,29.2126,28.8531,28.9024,45842.825888084,0
+TRI.US,D,20060612,000000,29.1494,29.5672,29.1494,29.2738,67623.610596611,0
+TRI.US,D,20060613,000000,29.185,29.3548,28.622,28.622,51258.911491074,0
+TRI.US,D,20060614,000000,28.5183,28.6576,28.305,28.3248,57094.18936171,0
+TRI.US,D,20060615,000000,28.2428,28.2428,27.6877,27.8102,97094.649587192,0
+TRI.US,D,20060616,000000,27.5347,27.7282,27.3904,27.436,39862.75455302,0
+TRI.US,D,20060619,000000,27.354,27.6118,27.2759,27.5634,44988.240685444,0
+TRI.US,D,20060620,000000,27.5634,27.7164,27.5484,27.6601,30749.879169414,0
+TRI.US,D,20060621,000000,27.9268,28.0176,27.8695,27.9475,143369.83078515,0
+TRI.US,D,20060622,000000,27.7282,28.0275,27.5968,27.5968,350373.8578323,0
+TRI.US,D,20060623,000000,27.3904,27.4893,27.3223,27.347,50255.482657168,0
+TRI.US,D,20060626,000000,27.4063,27.4694,27.2819,27.4507,67623.610596611,0
+TRI.US,D,20060627,000000,27.3223,27.3303,27.1505,27.1673,33595.121372519,0
+TRI.US,D,20060628,000000,27.2473,27.2473,26.6912,26.7781,61792.382892813,0
+TRI.US,D,20060629,000000,27.0725,27.1939,26.8413,26.9659,72041.330074242,0
+TRI.US,D,20060630,000000,27.1416,27.3076,27.0566,27.0566,131123.13881129,0
+TRI.US,D,20060703,000000,26.9846,27.3076,26.795,27.111,44276.423863814,0
+TRI.US,D,20060705,000000,27.111,27.1811,26.8108,26.9519,45703.095132202,0
+TRI.US,D,20060706,000000,26.8937,27.3154,26.8937,27.187,37727.304088129,0
+TRI.US,D,20060707,000000,27.1811,27.2621,27.1277,27.1584,19078.310886434,0
+TRI.US,D,20060710,000000,27.1277,27.3836,27.028,27.3154,25052.306971242,0
+TRI.US,D,20060711,000000,27.1633,27.5634,27.1633,27.4427,32461.074658114,0
+TRI.US,D,20060712,000000,27.3076,27.3076,27.111,27.1505,36731.975587898,0
+TRI.US,D,20060713,000000,27.0566,27.0566,26.6044,26.6912,31321.965235162,0
+TRI.US,D,20060714,000000,27.0429,27.3707,26.9392,27.2147,82575.81401769,0
+TRI.US,D,20060717,000000,26.9451,27.1999,26.8285,26.9095,50685.812883616,0
+TRI.US,D,20060718,000000,26.8799,27.2552,26.8799,27.0053,61220.296827064,0
+TRI.US,D,20060719,000000,26.8671,27.0429,26.6724,26.7268,96951.881206183,0
+TRI.US,D,20060720,000000,26.6567,26.9915,26.5233,26.6784,40289.034612631,0
+TRI.US,D,20060721,000000,26.7199,26.9659,26.7199,26.8215,35590.841081528,0
+TRI.US,D,20060724,000000,26.7881,26.8799,26.4561,26.5777,50685.812883616,0
+TRI.US,D,20060725,000000,26.6182,26.9776,26.551,26.8375,34452.744200286,0
+TRI.US,D,20060726,000000,27.0053,27.1633,26.9322,27.1584,43422.851202883,0
+TRI.US,D,20060727,000000,27.2552,27.3599,26.6478,26.6844,57946.749480931,0
+TRI.US,D,20060728,000000,26.8018,28.228,26.795,27.7657,74744.816438045,0
+TRI.US,D,20060731,000000,27.8981,27.9781,27.6335,27.6927,55952.042313631,0
+TRI.US,D,20060801,000000,27.6275,28.0887,27.354,27.9781,52533.70150307,0
+TRI.US,D,20060802,000000,28.0829,28.3989,27.9889,28.0887,82287.239630543,0
+TRI.US,D,20060803,000000,28.0946,28.3475,28.0946,28.2922,21641.053952645,0
+TRI.US,D,20060804,000000,28.2053,28.228,28.0887,28.1549,31604.464372055,0
+TRI.US,D,20060807,000000,28.1608,28.4096,27.9632,28.3248,19928.845922237,0
+TRI.US,D,20060808,000000,28.3,28.4966,28.2191,28.4769,52960.99410439,0
+TRI.US,D,20060809,000000,28.5312,28.5737,28.2665,28.3919,36021.171307976,0
+TRI.US,D,20060810,000000,28.305,28.305,27.5258,27.5811,49541.640752119,0
+TRI.US,D,20060811,000000,27.4981,27.744,27.4981,27.6877,45703.095132202,0
+TRI.US,D,20060814,000000,27.6877,27.8754,27.6403,27.751,19078.310886434,0
+TRI.US,D,20060815,000000,27.8102,27.9889,27.7243,27.7243,23772.454250699,0
+TRI.US,D,20060816,000000,27.9811,28.2428,27.9811,28.2428,35590.841081528,0
+TRI.US,D,20060817,000000,28.0946,28.2744,28.0403,28.0829,20787.481291715,0
+TRI.US,D,20060818,000000,28.0679,28.1608,27.6808,27.7164,28185.111019783,0
+TRI.US,D,20060821,000000,27.8833,28.5036,27.8833,28.5036,61646.576886675,0
+TRI.US,D,20060822,000000,28.2872,28.6842,28.2053,28.2585,37158.255647507,0
+TRI.US,D,20060823,000000,28.2585,28.8117,28.2348,28.552,60365.711624423,0
+TRI.US,D,20060824,000000,28.4443,28.552,28.1608,28.3317,33595.121372519,0
+TRI.US,D,20060825,000000,28.2872,28.3989,28.2191,28.2497,34169.232521685,0
+TRI.US,D,20060828,000000,28.0829,28.5114,28.0403,28.3564,27331.538358853,0
+TRI.US,D,20060829,000000,28.3396,28.546,28.0829,28.4769,35020.780099198,0
+TRI.US,D,20060830,000000,28.3801,28.4323,28.0335,28.2497,81866.022279478,0
+TRI.US,D,20060831,000000,28.1549,28.3632,28.0532,28.2585,44703.716465134,0
+TRI.US,D,20060901,000000,28.4048,28.7425,28.4048,28.5737,33311.609693917,0
+TRI.US,D,20060905,000000,27.5693,28.1944,27.3904,27.9268,149348.8895785,0
+TRI.US,D,20060906,000000,27.9347,27.9781,27.5693,27.673,52249.177282759,0
+TRI.US,D,20060907,000000,27.589,27.7164,27.3223,27.3223,41427.131493873,0
+TRI.US,D,20060908,000000,26.9983,27.3904,26.8671,27.1811,42992.520976434,0
+TRI.US,D,20060911,000000,27.0429,27.1357,26.8858,27.0429,30749.879169414,0
+TRI.US,D,20060912,000000,26.9846,27.2699,26.9846,27.2621,29758.600836019,0
+TRI.US,D,20060913,000000,27.0429,27.2147,26.9155,27.1277,29901.36921703,0
+TRI.US,D,20060914,000000,27.2147,27.2147,27.0429,27.0913,25197.100435671,0
+TRI.US,D,20060915,000000,27.0429,27.4507,27.0053,27.2878,43710.413048321,0
+TRI.US,D,20060918,000000,27.187,27.3599,27.1811,27.2819,21214.773893035,0
+TRI.US,D,20060919,000000,27.1939,27.1939,26.9243,27.0053,26620.734078932,0
+TRI.US,D,20060920,000000,27.2147,27.6542,27.1633,27.6038,56522.103295961,0
+TRI.US,D,20060921,000000,27.7657,28.1875,27.673,28.0403,80721.850147981,0
+TRI.US,D,20060922,000000,28.1608,28.4887,28.0679,28.3129,68762.720019563,0
+TRI.US,D,20060925,000000,28.2922,28.7228,28.2922,28.5796,38156.621772867,0
+TRI.US,D,20060926,000000,28.5924,28.8117,28.5924,28.7633,28044.367722193,0
+TRI.US,D,20060927,000000,28.6427,28.6576,28.3712,28.54,50255.482657168,0
+TRI.US,D,20060928,000000,28.5855,28.7079,28.5598,28.629,47266.459531345,0
+TRI.US,D,20060929,000000,28.3396,28.3919,28.2497,28.305,36163.939688986,0
+TRI.US,D,20061002,000000,28.3248,28.629,28.3248,28.629,50545.069586025,0
+TRI.US,D,20061003,000000,28.461,28.461,28.1944,28.4096,23492.992738936,0
+TRI.US,D,20061004,000000,28.0829,28.5598,28.0679,28.5183,34880.036801606,0
+TRI.US,D,20061005,000000,28.5036,28.5984,28.4048,28.4096,26340.260025458,0
+TRI.US,D,20061006,000000,28.2191,28.2191,27.829,27.8833,33030.123098734,0
+TRI.US,D,20061009,000000,27.7796,28.0739,27.7717,28.0679,16086.250135483,0
+TRI.US,D,20061010,000000,27.9415,27.9415,27.3786,27.3786,50685.812883616,0
+TRI.US,D,20061011,000000,27.3599,27.3599,26.9846,27.2878,40861.12067838,0
+TRI.US,D,20061012,000000,27.1811,27.3707,27.1584,27.3677,22211.114934976,0
+TRI.US,D,20061013,000000,27.3677,27.4814,27.3303,27.4636,39293.706112399,0
+TRI.US,D,20061016,000000,27.4507,27.6403,27.4063,27.6196,36021.171307976,0
+TRI.US,D,20061017,000000,27.4981,27.5258,27.3223,27.4507,32601.817955705,0
+TRI.US,D,20061018,000000,27.589,27.7657,27.4063,27.7164,110625.24444843,0
+TRI.US,D,20061019,000000,27.6808,27.9198,27.6118,27.9198,22778.138292178,0
+TRI.US,D,20061020,000000,28.0946,28.7228,28.0946,28.552,62643.930470326,0
+TRI.US,D,20061023,000000,28.5737,28.7001,28.5598,28.622,48261.788031576,0
+TRI.US,D,20061024,000000,28.4048,28.7228,28.2122,28.7001,22635.369911168,0
+TRI.US,D,20061025,000000,28.8047,29.8171,28.8047,29.8171,86423.47251299,0
+TRI.US,D,20061026,000000,29.5346,29.6313,29.0279,29.2611,64067.564113587,0
+TRI.US,D,20061027,000000,28.8947,29.1494,28.7079,28.8877,69472.511757774,0
+TRI.US,D,20061030,000000,28.7425,28.86,28.6842,28.8403,77166.816206665,0
+TRI.US,D,20061031,000000,28.8403,29.2798,28.7968,29.0081,112474.1456096,0
+TRI.US,D,20061101,000000,28.4769,29.0358,28.4393,28.6151,47833.482888548,0
+TRI.US,D,20061102,000000,28.5183,28.9757,28.4166,28.947,42280.704154803,0
+TRI.US,D,20061103,000000,29.0803,29.1652,28.778,28.868,28044.367722193,0
+TRI.US,D,20061106,000000,28.9094,29.1138,28.7968,28.8807,137815.02696798,0
+TRI.US,D,20061107,000000,28.868,28.9687,28.6072,28.7968,58088.505320232,0
+TRI.US,D,20061108,000000,28.8047,28.9174,28.7286,28.8334,56378.322373242,0
+TRI.US,D,20061109,000000,28.7228,29.0734,28.622,28.8047,82007.778118779,0
+TRI.US,D,20061110,000000,28.9174,28.9757,28.6507,28.789,31461.695991045,0
+TRI.US,D,20061113,000000,28.5924,28.9391,28.5924,28.8117,15945.506837891,0
+TRI.US,D,20061114,000000,28.7968,29.4378,28.7968,29.0931,105064.36538101,0
+TRI.US,D,20061115,000000,29.2186,29.3391,29.106,29.2611,70899.183026164,0
+TRI.US,D,20061116,000000,29.2887,29.4842,29.2611,29.2611,32461.074658114,0
+TRI.US,D,20061117,000000,29.2689,29.2689,28.8807,28.9548,157887.65381294,0
+TRI.US,D,20061120,000000,28.783,29.0004,28.783,28.8807,48688.068091188,0
+TRI.US,D,20061121,000000,28.9094,29.1702,28.8265,28.9331,22635.369911168,0
+TRI.US,D,20061122,000000,29.0991,29.6066,28.9618,29.3114,34738.280962306,0
+TRI.US,D,20061124,000000,29.7696,30.0551,29.7696,29.9671,19361.822565035,0
+TRI.US,D,20061127,000000,29.986,29.986,29.5425,29.8586,99232.125135504,0
+TRI.US,D,20061128,000000,29.8506,30.2061,29.8506,29.9603,85142.607250739,0
+TRI.US,D,20061129,000000,29.9671,30.2467,29.8388,30.1746,42425.497619231,0
+TRI.US,D,20061130,000000,30.1746,30.2635,29.8862,30.0067,36446.438825878,0
+TRI.US,D,20061201,000000,29.9286,30.0551,29.5217,29.7963,63923.783190867,0
+TRI.US,D,20061204,000000,29.7242,30.2802,29.7242,30.2467,92685.030443237,0
+TRI.US,D,20061205,000000,30.2061,30.4885,30.1094,30.225,114891.08266967,0
+TRI.US,D,20061206,000000,30.2318,30.2516,29.8713,29.9603,65066.942780656,0
+TRI.US,D,20061207,000000,29.9444,30.0777,29.9059,29.9376,23064.687595907,0
+TRI.US,D,20061208,000000,30.0204,30.1686,29.9444,30.0481,34310.988360985,0
+TRI.US,D,20061211,000000,29.8793,29.974,29.6205,29.7963,56662.846593553,0
+TRI.US,D,20061212,000000,29.6313,29.7173,29.4122,29.656,50111.701734449,0
+TRI.US,D,20061213,000000,29.7035,29.8713,29.3963,29.7617,46270.118489404,0
+TRI.US,D,20061214,000000,29.6205,29.8102,29.578,29.6887,34595.512581297,0
+TRI.US,D,20061215,000000,29.7617,29.7617,29.2186,29.2689,41855.436636902,0
+TRI.US,D,20061218,000000,29.4378,29.578,29.0991,29.185,90552.617603474,0
+TRI.US,D,20061219,000000,29.1494,29.2186,28.7228,29.2126,112047.86554998,0
+TRI.US,D,20061220,000000,29.2561,29.6066,29.1494,29.3114,104075.11213103,0
+TRI.US,D,20061221,000000,29.3114,29.3114,28.9757,29.0438,100942.3080825,0
+TRI.US,D,20061222,000000,28.9548,29.1494,28.8531,28.8531,29474.07661571,0
+TRI.US,D,20061226,000000,28.789,29.1365,28.789,29.0487,10675.22724104,0
+TRI.US,D,20061227,000000,29.0081,29.0279,28.8334,28.9174,40718.35229737,0
+TRI.US,D,20061228,000000,28.9252,29.4378,28.9252,29.4378,175541.3185144,0
+TRI.US,D,20061229,000000,29.3618,29.4438,29.0852,29.106,91117.615877257,0
+TRI.US,D,20070103,000000,29.1494,29.6018,29.1494,29.3035,81581.498059168,0
+TRI.US,D,20070104,000000,29.2067,29.2254,28.8047,28.9391,56236.566533941,0
+TRI.US,D,20070105,000000,28.7633,28.7633,28.2013,28.3801,81581.498059168,0
+TRI.US,D,20070108,000000,28.3712,28.6734,28.2665,28.4818,45703.095132202,0
+TRI.US,D,20070109,000000,28.3632,28.5855,28.1944,28.305,49541.640752119,0
+TRI.US,D,20070110,000000,28.2348,28.5036,28.1549,28.3396,50825.543639497,0
+TRI.US,D,20070111,000000,28.3396,28.6576,28.2922,28.5677,44421.217328242,0
+TRI.US,D,20070112,000000,28.7968,28.8334,28.7079,28.783,33739.914836946,0
+TRI.US,D,20070116,000000,28.8334,28.86,28.5855,28.5855,37447.842576364,0
+TRI.US,D,20070117,000000,28.7149,28.7149,28.305,28.4048,46837.141846607,0
+TRI.US,D,20070118,000000,28.4966,28.7633,28.4256,28.4818,51968.703229286,0
+TRI.US,D,20070119,000000,28.4256,28.7968,28.3801,28.7425,41288.4132797,0
+TRI.US,D,20070122,000000,28.868,28.9548,28.3712,28.5598,78872.948986818,0
+TRI.US,D,20070123,000000,28.4887,28.8531,28.3396,28.778,67912.18498376,0
+TRI.US,D,20070124,000000,28.778,29.5702,28.6793,29.4922,78304.913087907,0
+TRI.US,D,20070125,000000,29.5217,29.6205,29.2482,29.4625,84425.727720562,0
+TRI.US,D,20070126,000000,29.4782,29.5702,29.3114,29.4122,39862.75455302,0
+TRI.US,D,20070129,000000,29.4782,29.6205,29.2126,29.422,84998.82632802,0
+TRI.US,D,20070130,000000,29.3963,29.4922,29.2561,29.4378,40289.034612631,0
+TRI.US,D,20070131,000000,29.3183,29.6887,29.2887,29.5513,87557.519227395,0
+TRI.US,D,20070201,000000,29.4842,29.899,29.4782,29.8654,58514.785379842,0
+TRI.US,D,20070202,000000,29.7321,30.379,29.7035,30.1538,68625.014347099,0
+TRI.US,D,20070205,000000,30.1163,30.4421,29.8427,30.379,61932.113648695,0
+TRI.US,D,20070206,000000,30.4798,30.5055,30.2862,30.3622,36873.731427198,0
+TRI.US,D,20070207,000000,30.4077,30.4284,29.8654,29.9197,35735.634545956,0
+TRI.US,D,20070208,000000,30.0264,30.4284,29.9059,30.2703,81723.253898468,0
+TRI.US,D,20070209,000000,30.5914,31.0387,30.3504,30.4145,240037.18777102,0
+TRI.US,D,20070212,000000,30.062,30.1746,29.7835,29.986,477201.79471278,0
+TRI.US,D,20070213,000000,29.974,30.2516,29.974,30.2467,50255.482657168,0
+TRI.US,D,20070214,000000,30.0907,30.5192,30.0907,30.4354,80840.317527968,0
+TRI.US,D,20070215,000000,30.3997,30.5341,30.0343,30.4204,272070.96982781,0
+TRI.US,D,20070216,000000,30.5399,30.6654,30.3849,30.6466,64210.332494596,0
+TRI.US,D,20070220,000000,30.4628,30.4798,29.8249,30.0966,78448.694010626,0
+TRI.US,D,20070221,000000,30.0777,30.294,29.5346,30.1746,108346.01306081,0
+TRI.US,D,20070222,000000,29.974,30.1825,29.739,29.9376,73459.901008956,0
+TRI.US,D,20070223,000000,29.9987,30.2101,29.6472,29.7104,37871.085010847,0
+TRI.US,D,20070226,000000,29.7104,29.7242,29.3677,29.4378,50111.701734449,0
+TRI.US,D,20070227,000000,29.0803,29.1494,28.4522,28.9548,69761.086144922,0
+TRI.US,D,20070228,000000,28.7425,28.7425,28.148,28.3564,291575.56077385,0
+TRI.US,D,20070301,000000,28.0946,28.4443,27.7164,28.3869,94961.22420572,0
+TRI.US,D,20070302,000000,28.0946,28.4443,28.0829,28.2191,68625.014347099,0
+TRI.US,D,20070305,000000,28.0532,28.3712,27.9555,28.2585,110193.90168027,0
+TRI.US,D,20070306,000000,28.5677,28.7968,28.4887,28.6793,62214.612785586,0
+TRI.US,D,20070307,000000,28.6793,28.6793,28.3564,28.5036,43278.057738454,0
+TRI.US,D,20070308,000000,28.4887,28.6654,28.4256,28.622,84425.727720562,0
+TRI.US,D,20070309,000000,28.7563,28.9757,28.7228,28.8265,61506.846130793,0
+TRI.US,D,20070312,000000,28.8947,28.9391,28.7494,28.8117,61076.515904345,0
+TRI.US,D,20070313,000000,28.8186,28.8807,28.6349,28.6911,114891.08266967,0
+TRI.US,D,20070314,000000,28.7425,28.86,28.5796,28.8531,60223.955785123,0
+TRI.US,D,20070315,000000,28.8472,28.9954,28.7968,28.9391,56949.395897281,0
+TRI.US,D,20070316,000000,28.947,29.346,28.9331,28.9548,31604.464372055,0
+TRI.US,D,20070319,000000,29.1494,29.3252,29.0734,29.2561,23632.723494818,0
+TRI.US,D,20070320,000000,29.3875,29.7904,29.3391,29.7104,63072.235613355,0
+TRI.US,D,20070321,000000,29.6066,29.986,29.6066,29.9197,44703.716465134,0
+TRI.US,D,20070322,000000,29.9927,30.0827,29.7617,29.7617,77305.534420837,0
+TRI.US,D,20070323,000000,29.8506,29.98,29.7775,29.8171,36590.219748596,0
+TRI.US,D,20070326,000000,29.8862,29.9109,29.4181,29.7104,41142.607273562,0
+TRI.US,D,20070327,000000,29.7775,29.8586,29.5859,29.669,29042.733847553,0
+TRI.US,D,20070328,000000,29.6817,29.6817,29.3548,29.4181,35735.634545956,0
+TRI.US,D,20070329,000000,29.4782,29.7321,29.4378,29.4625,29188.53985369,0
+TRI.US,D,20070330,000000,29.6472,29.6817,29.0487,29.1929,49684.409133129,0
+TRI.US,D,20070402,000000,29.1702,29.1988,28.9391,29.0438,46837.141846607,0
+TRI.US,D,20070403,000000,29.0734,29.1702,28.8334,28.8807,62503.187172735,0
+TRI.US,D,20070404,000000,28.9331,29.0358,28.6349,28.9548,87557.519227395,0
+TRI.US,D,20070405,000000,29.0081,29.1365,28.8947,28.9954,100801.56478491,0
+TRI.US,D,20070409,000000,28.9904,29.1573,28.8334,29.0803,79725.50910604,0
+TRI.US,D,20070410,000000,29.3035,29.4625,29.1761,29.2689,111763.34132967,0
+TRI.US,D,20070411,000000,29.3815,29.6472,29.3815,29.6313,122293.77510628,0
+TRI.US,D,20070412,000000,29.6255,30.1686,29.5513,30.1094,110763.9626626,0
+TRI.US,D,20070413,000000,29.9444,30.0264,29.8329,29.8713,86988.470786774,0
+TRI.US,D,20070416,000000,29.9286,30.0777,29.9197,30.0264,116320.79156318,0
+TRI.US,D,20070417,000000,30.0343,30.1094,29.8862,29.9444,137387.73436666,0
+TRI.US,D,20070418,000000,29.9671,30.2516,29.9603,30.1825,237753.90621656,0
+TRI.US,D,20070419,000000,30.1094,30.1094,29.9197,29.9376,61220.296827064,0
+TRI.US,D,20070420,000000,30.0127,30.1686,29.986,30.0127,62785.686309626,0
+TRI.US,D,20070423,000000,30.0067,30.062,29.5672,29.8713,121869.52013009,0
+TRI.US,D,20070424,000000,29.8506,30.2555,29.7775,30.2388,76166.424997888,0
+TRI.US,D,20070425,000000,30.2516,30.4698,30.225,30.4698,77305.534420837,0
+TRI.US,D,20070426,000000,30.4551,31.3557,30.4551,30.9606,139096.90477195,0
+TRI.US,D,20070427,000000,31.0249,31.0249,30.8095,30.8342,84712.277024291,0
+TRI.US,D,20070430,000000,30.9606,31.2412,30.7868,30.9399,155896.99681247,0
+TRI.US,D,20070501,000000,31.0042,31.5581,30.6387,30.9302,124715.77487491,0
+TRI.US,D,20070502,000000,30.9123,30.9123,30.6112,30.8846,88696.628650346,0
+TRI.US,D,20070503,000000,31.0042,31.1098,30.4885,30.7148,52672.419717242,0
+TRI.US,D,20070504,000000,30.7286,31.087,30.294,30.5192,357920.33119163,0
+TRI.US,D,20070507,000000,30.4975,30.4975,30.0777,30.0827,214127.25797201,0
+TRI.US,D,20070508,000000,29.0438,29.3548,27.9198,29.0081,542860.06185166,0
+TRI.US,D,20070509,000000,28.9548,28.9548,28.5183,28.6349,206439.02877337,0
+TRI.US,D,20070510,000000,28.6349,28.8749,28.4048,28.4887,186931.4002022,0
+TRI.US,D,20070511,000000,29.2887,29.8506,29.185,29.5139,164007.45590388,0
+TRI.US,D,20070514,000000,29.7775,29.7775,29.346,29.4999,131550.4314126,0
+TRI.US,D,20070515,000000,29.5583,29.6403,29.3114,29.6136,167574.64034571,0
+TRI.US,D,20070516,000000,29.6136,30.0777,29.5425,29.7963,304249.54534903,0
+TRI.US,D,20070517,000000,29.9603,30.5192,29.9197,30.3997,205462.93856562,0
+TRI.US,D,20070518,000000,30.6861,31.0319,30.5252,30.8925,98948.613456902,0
+TRI.US,D,20070521,000000,30.6239,30.8846,30.4145,30.4885,71615.05001463,0
+TRI.US,D,20070522,000000,30.9459,30.9459,30.0343,30.2635,290391.8995157,0
+TRI.US,D,20070523,000000,30.4284,30.6112,30.3297,30.4885,216687.9759548,0
+TRI.US,D,20070524,000000,30.217,30.3297,29.578,29.7529,195603.81994227,0
+TRI.US,D,20070525,000000,29.9109,30.0966,29.6018,29.974,145363.52541074,0
+TRI.US,D,20070529,000000,30.2802,30.2802,29.9376,30.062,111048.48688292,0
+TRI.US,D,20070530,000000,29.9444,29.9444,29.3252,29.5513,238468.76066333,0
+TRI.US,D,20070531,000000,29.9376,30.0264,29.5859,29.7617,111904.08462726,0
+TRI.US,D,20070601,000000,29.8862,30.3237,29.8713,30.0827,109623.84069794,0
+TRI.US,D,20070604,000000,30.1983,30.6387,30.0551,30.2467,154753.83722269,0
+TRI.US,D,20070605,000000,30.2388,30.2388,29.739,29.7529,200171.39559288,0
+TRI.US,D,20070606,000000,29.7904,29.9059,29.4496,29.4782,150199.4246143,0
+TRI.US,D,20070607,000000,29.4625,29.669,28.9904,29.0487,140090.20818876,0
+TRI.US,D,20070608,000000,29.2887,29.6136,29.0358,29.578,225942.6071777,0
+TRI.US,D,20070611,000000,29.578,29.8171,29.3391,29.6255,129554.7117036,0
+TRI.US,D,20070612,000000,29.2254,29.3677,28.9687,28.9687,197611.69015178,0
+TRI.US,D,20070613,000000,28.9825,29.2887,28.9094,29.2254,90263.030674616,0
+TRI.US,D,20070614,000000,29.3183,29.4438,29.1702,29.4122,86564.215810581,0
+TRI.US,D,20070615,000000,29.5583,29.7696,29.4922,29.7242,86845.702405764,0
+TRI.US,D,20070618,000000,29.739,29.9523,29.6136,29.656,196469.54310371,0
+TRI.US,D,20070619,000000,29.6403,29.6403,29.2126,29.3035,155608.42242533,0
+TRI.US,D,20070620,000000,29.2126,29.2393,28.9252,29.1365,210706.89207803,0
+TRI.US,D,20070621,000000,28.9618,28.9825,28.7356,28.9825,113896.76671114,0
+TRI.US,D,20070622,000000,28.9618,29.0201,28.6151,28.789,131550.4314126,0
+TRI.US,D,20070625,000000,28.7228,28.868,28.5183,28.6151,127701.76037559,0
+TRI.US,D,20070626,000000,28.7633,28.778,28.3869,28.7563,106778.59849484,0
+TRI.US,D,20070627,000000,28.6576,28.6654,28.2872,28.6072,138671.63725404,0
+TRI.US,D,20070628,000000,28.7494,28.9331,28.7001,28.8265,97810.516575661,0
+TRI.US,D,20070629,000000,28.7968,28.9825,28.622,28.8186,192767.69061454,0
+TRI.US,D,20070702,000000,28.7633,29.1218,28.7149,28.8265,127418.24869699,0
+TRI.US,D,20070703,000000,28.7494,28.8531,28.4048,28.8334,119300.70181362,0
+TRI.US,D,20070705,000000,29.0201,29.2067,28.8472,29.1702,120021.63151064,0
+TRI.US,D,20070706,000000,29.2186,29.3114,29.1297,29.2254,92827.798824247,0
+TRI.US,D,20070709,000000,29.3321,29.9197,29.2067,29.7835,117028.55821798,0
+TRI.US,D,20070710,000000,29.7835,30.0699,29.5306,29.669,172838.84469231,0
+TRI.US,D,20070711,000000,29.5306,29.656,29.3755,29.5306,367455.43646801,0
+TRI.US,D,20070712,000000,29.6313,30.5399,29.6313,30.5399,229501.69128586,0
+TRI.US,D,20070713,000000,30.5538,30.8985,30.4284,30.8679,565637.18760213,0
+TRI.US,D,20070716,000000,30.9054,31.103,30.6595,30.8679,593968.10462805,0
+TRI.US,D,20070717,000000,30.7651,31.0743,30.6239,31.01,149630.37617368,0
+TRI.US,D,20070718,000000,30.8095,31.1602,30.6112,30.9833,146072.30460723,0
+TRI.US,D,20070719,000000,30.6861,30.9766,30.294,30.9331,167290.1161254,0
+TRI.US,D,20070720,000000,30.9459,30.9459,30.2061,30.2101,108907.97370947,0
+TRI.US,D,20070723,000000,30.4885,30.6654,30.2388,30.5538,112047.86554998,0
+TRI.US,D,20070724,000000,30.7286,30.7415,30.4628,30.5133,143796.11084475,0
+TRI.US,D,20070725,000000,30.5252,30.6654,30.1321,30.5055,146646.4157564,0
+TRI.US,D,20070726,000000,30.0827,30.1401,29.3677,29.8506,211846.00150097,0
+TRI.US,D,20070727,000000,29.663,29.8862,29.3618,29.5702,142085.92789776,0
+TRI.US,D,20070730,000000,29.3875,29.4032,29.1761,29.2887,157176.84953301,0
+TRI.US,D,20070731,000000,29.5859,29.6758,29.0575,29.2254,594252.62884836,0
+TRI.US,D,20070801,000000,29.0803,29.0803,28.1065,28.9391,285594.47689709,0
+TRI.US,D,20070802,000000,29.2186,29.2689,28.8749,29.0201,126568.7262029,0
+TRI.US,D,20070803,000000,29.1988,29.3321,28.9094,28.9954,166571.2115118,0
+TRI.US,D,20070806,000000,29.0151,29.0151,28.6734,28.9757,108626.48711429,0
+TRI.US,D,20070807,000000,28.7968,29.106,28.5855,28.9757,110625.24444843,0
+TRI.US,D,20070808,000000,29.3391,29.6403,29.1573,29.4625,235342.03186504,0
+TRI.US,D,20070809,000000,29.0655,29.0655,28.6072,28.7228,268652.62901725,0
+TRI.US,D,20070810,000000,28.3989,28.7494,27.7657,28.1233,195190.70292488,0
+TRI.US,D,20070813,000000,28.2744,28.469,27.9781,28.2348,111763.34132967,0
+TRI.US,D,20070814,000000,28.2497,28.3801,27.8221,28.148,114181.29093145,0
+TRI.US,D,20070815,000000,27.7362,28.8117,27.7095,27.7095,125709.07829172,0
+TRI.US,D,20070816,000000,27.7944,28.1006,26.8799,28.1006,324889.19555118,0
+TRI.US,D,20070817,000000,28.8047,28.8047,27.4636,28.2922,110904.7059602,0
+TRI.US,D,20070820,000000,28.3189,28.3189,27.6403,28.1549,137387.73436666,0
+TRI.US,D,20070821,000000,27.9555,28.0829,27.6403,28.0829,126425.95782189,0
+TRI.US,D,20070822,000000,28.3869,29.0151,28.3869,29.0151,262957.08190249,0
+TRI.US,D,20070823,000000,29.4625,29.6817,29.1138,29.2186,343681.9696756,0
+TRI.US,D,20070824,000000,29.1652,29.4782,29.0991,29.346,173405.86804951,0
+TRI.US,D,20070827,000000,29.2738,29.6018,29.2738,29.4032,63072.235613355,0
+TRI.US,D,20070828,000000,29.3618,29.3618,28.461,28.552,77591.071182857,0
+TRI.US,D,20070829,000000,28.3801,28.9548,28.305,28.9331,144219.35327924,0
+TRI.US,D,20070830,000000,28.5183,29.2611,28.5036,29.106,286162.51279599,0
+TRI.US,D,20070831,000000,29.4625,29.7904,29.4556,29.7242,137387.73436666,0
+TRI.US,D,20070904,000000,29.669,29.669,29.3963,29.4496,175825.84273471,0
+TRI.US,D,20070905,000000,29.0852,29.185,28.6842,28.9174,156178.48340765,0
+TRI.US,D,20070906,000000,28.9954,29.4999,28.9954,29.2689,108056.42613196,0
+TRI.US,D,20070907,000000,28.9757,29.1297,28.6151,28.9174,157887.65381294,0
+TRI.US,D,20070910,000000,29.0081,29.0081,28.5598,28.8877,106921.36687585,0
+TRI.US,D,20070911,000000,29.2798,29.4999,28.9825,29.3252,109766.60907895,0
+TRI.US,D,20070912,000000,29.2186,29.6136,29.1218,29.4496,91972.201079896,0
+TRI.US,D,20070913,000000,29.5672,29.7696,29.5306,29.578,79725.50910604,0
+TRI.US,D,20070914,000000,29.2254,29.4378,28.9331,29.3618,139237.64806954,0
+TRI.US,D,20070917,000000,28.8472,29.1425,28.6576,28.783,242029.8698549,0
+TRI.US,D,20070918,000000,29.0004,29.9376,28.9618,29.9376,227512.04682711,0
+TRI.US,D,20070919,000000,29.8171,29.9059,29.6758,29.7904,149207.1337392,0
+TRI.US,D,20070920,000000,29.974,30.1686,29.7904,30.0413,162730.64080847,0
+TRI.US,D,20070921,000000,30.0777,30.1983,29.9376,30.0551,109623.84069794,0
+TRI.US,D,20070924,000000,29.9109,30.1598,29.8427,29.974,132832.30921656,0
+TRI.US,D,20070925,000000,29.663,29.7963,29.3391,29.7835,111475.77948424,0
+TRI.US,D,20070926,000000,29.669,29.669,29.4122,29.4625,132974.06505586,0
+TRI.US,D,20070927,000000,29.6136,29.7459,29.346,29.7321,82149.533958079,0
+TRI.US,D,20070928,000000,29.7617,29.9286,29.4496,29.4496,168849.43035771,0
+TRI.US,D,20071001,000000,29.6205,30.0907,29.578,30.062,111904.08462726,0
+TRI.US,D,20071002,000000,29.9523,30.1459,29.6403,29.9603,175402.60030023,0
+TRI.US,D,20071003,000000,30.0204,30.2061,29.9444,30.0413,133682.84425237,0
+TRI.US,D,20071004,000000,30.1825,30.4145,29.8862,30.3237,144647.65842227,0
+TRI.US,D,20071005,000000,30.8342,31.8387,30.8095,31.5987,267798.04381461,0
+TRI.US,D,20071008,000000,31.3963,31.4278,30.9529,31.1947,77732.827022158,0
+TRI.US,D,20071009,000000,31.3211,31.3824,30.7651,31.338,170988.93098944,0
+TRI.US,D,20071010,000000,31.0793,31.2985,30.5914,31.2214,172554.32047199,0
+TRI.US,D,20071011,000000,31.4684,31.896,31.41,31.6797,151625.08334097,0
+TRI.US,D,20071012,000000,31.659,32.1192,31.5157,32.0235,201026.99333722,0
+TRI.US,D,20071015,000000,31.8831,31.8831,31.3607,31.3755,81005.361826581,0
+TRI.US,D,20071016,000000,31.1602,31.172,30.5914,30.6309,134111.1493954,0
+TRI.US,D,20071017,000000,30.855,31.0319,30.5598,30.7938,135251.27136006,0
+TRI.US,D,20071018,000000,30.78,30.9459,30.5341,30.9331,111194.29288906,0
+TRI.US,D,20071019,000000,30.8293,30.8925,30.5479,30.5538,85142.607250739,0
+TRI.US,D,20071022,000000,30.0777,30.2635,29.9927,30.1163,92401.518764636,0
+TRI.US,D,20071023,000000,30.5252,30.6595,30.3237,30.4284,58088.505320232,0
+TRI.US,D,20071024,000000,30.4284,30.4975,30.0777,30.379,171841.49110866,0
+TRI.US,D,20071025,000000,31.1533,31.172,30.7415,30.9606,151051.98473352,0
+TRI.US,D,20071026,000000,31.2165,32.1755,31.103,32.1557,175969.62365743,0
+TRI.US,D,20071029,000000,32.0737,32.3226,31.8387,32.1557,200455.91981318,0
+TRI.US,D,20071030,000000,31.9098,32.6594,31.7755,32.5991,192490.25418619,0
+TRI.US,D,20071031,000000,32.5477,33.1957,32.3039,33.1957,243598.29696258,0
+TRI.US,D,20071101,000000,32.5695,32.6534,32.288,32.3769,205443.70027314,0
+TRI.US,D,20071102,000000,32.7394,32.934,32.3709,32.9063,134111.1493954,0
+TRI.US,D,20071105,000000,32.296,32.4796,32.0846,32.4006,132673.34016822,0
+TRI.US,D,20071106,000000,32.5163,33.0111,32.3709,32.8817,197750.40836596,0
+TRI.US,D,20071107,000000,32.6268,32.7443,31.7054,31.7646,196469.54310371,0
+TRI.US,D,20071108,000000,31.6066,31.7755,31.0506,31.729,247723.39188624,0
+TRI.US,D,20071109,000000,31.1385,31.5711,30.9212,31.3211,265952.18027857,0
+TRI.US,D,20071112,000000,30.6931,30.6931,29.9197,29.9197,198464.250271,0
+TRI.US,D,20071113,000000,30.3928,30.5252,29.9197,30.225,178959.65932496,0
+TRI.US,D,20071114,000000,30.4798,30.4798,29.2254,29.2611,225942.6071777,0
+TRI.US,D,20071115,000000,28.8531,29.6136,28.8531,29.1573,290149.90204718,0
+TRI.US,D,20071116,000000,29.2482,29.6955,28.8749,29.5859,302254.83818173,0
+TRI.US,D,20071119,000000,29.0852,29.106,28.3712,28.3712,200031.66483699,0
+TRI.US,D,20071120,000000,27.5188,27.8507,27.0132,27.4142,366462.1330512,0
+TRI.US,D,20071121,000000,27.2473,27.2473,25.9347,26.5065,415152.22622581,0
+TRI.US,D,20071123,000000,27.2067,27.9811,27.111,27.9722,198323.50697341,0
+TRI.US,D,20071126,000000,27.8102,27.8102,27.1673,27.2147,240884.68518169,0
+TRI.US,D,20071127,000000,27.0201,27.436,26.6478,27.3836,275631.06647767,0
+TRI.US,D,20071128,000000,27.7796,28.1608,27.7569,28.1608,214286.22702036,0
+TRI.US,D,20071129,000000,27.6038,27.8833,27.0725,27.2819,290007.13366617,0
+TRI.US,D,20071130,000000,27.673,27.751,27.0429,27.3303,318201.35756133,0
+TRI.US,D,20071203,000000,27.347,27.3836,26.9846,27.0913,179525.67014045,0
+TRI.US,D,20071204,000000,26.6912,26.7475,25.995,26.0434,211703.23311996,0
+TRI.US,D,20071205,000000,26.1896,26.5155,26.0434,26.5155,252707.12217935,0
+TRI.US,D,20071206,000000,26.2982,26.8375,26.2705,26.6912,214266.98872789,0
+TRI.US,D,20071207,000000,26.7881,26.8285,26.4177,26.551,691493.08444169,0
+TRI.US,D,20071210,000000,26.7475,26.7781,26.4414,26.6844,139664.94067085,0
+TRI.US,D,20071211,000000,26.4474,27.4814,26.3457,26.8157,281186.88283654,0
+TRI.US,D,20071212,000000,27.429,27.5188,26.7693,26.8799,251853.54951843,0
+TRI.US,D,20071213,000000,26.5845,26.7347,26.2192,26.3514,287905.09707768,0
+TRI.US,D,20071214,000000,26.3514,27.4063,26.3514,26.9392,289864.36528516,0
+TRI.US,D,20071217,000000,27.0429,27.1189,26.5777,27.0132,534317.24745038,0
+TRI.US,D,20071218,000000,27.2147,27.3391,26.8799,27.0646,292144.60921447,0
+TRI.US,D,20071219,000000,27.0201,27.1584,26.8375,27.0566,168140.6511612,0
+TRI.US,D,20071220,000000,27.3904,28.2348,27.1277,28.0532,350945.94389804,0
+TRI.US,D,20071221,000000,28.0028,28.5796,27.7164,28.546,306946.95646258,0
+TRI.US,D,20071224,000000,28.2191,28.9687,28.2191,28.778,101085.07646351,0
+TRI.US,D,20071226,000000,28.6576,28.7494,28.3564,28.3801,60510.505088853,0
+TRI.US,D,20071227,000000,28.3475,28.9757,28.3475,28.4966,220532.59682497,0
+TRI.US,D,20071228,000000,28.622,28.9174,28.622,28.6911,202593.39536148,0
+TRI.US,D,20071231,000000,28.546,28.868,28.5233,28.622,145674.37571549,0
+TRI.US,D,20080102,000000,28.8047,28.8047,28.3129,28.3396,246013.20893923,0
+TRI.US,D,20080103,000000,28.1875,28.9094,27.9889,28.7968,361052.12269847,0
+TRI.US,D,20080104,000000,28.4966,28.4966,27.8833,27.9415,296273.75430496,0
+TRI.US,D,20080107,000000,27.8171,28.0097,27.2552,27.8221,327735.45029601,0
+TRI.US,D,20080108,000000,27.9969,28.0829,27.1752,27.1811,199035.32379505,0
+TRI.US,D,20080109,000000,26.8375,26.8375,26.0977,26.241,335994.75301868,0
+TRI.US,D,20080110,000000,26.1352,26.3791,25.7826,26.2192,430673.47808751,0
+TRI.US,D,20080111,000000,25.8399,26.075,25.5594,25.6355,358776.94147769,0
+TRI.US,D,20080114,000000,25.3402,25.3402,24.789,25.1387,356068.39240534,0
+TRI.US,D,20080115,000000,23.9032,25.0883,23.8164,24.5066,368312.04675408,0
+TRI.US,D,20080116,000000,23.3136,24.2113,23.3047,23.9151,403477.62031769,0
+TRI.US,D,20080117,000000,24.0662,24.478,23.353,23.5378,546416.10833468,0
+TRI.US,D,20080118,000000,23.8894,24.2469,23.5022,23.7729,337343.45857545,0
+TRI.US,D,20080122,000000,22.8515,23.9278,22.7398,23.6118,400066.3672991,0
+TRI.US,D,20080123,000000,23.1852,24.0435,23.0233,23.9368,302254.83818173,0
+TRI.US,D,20080124,000000,24.4918,25.4825,24.4089,25.4528,290149.90204718,0
+TRI.US,D,20080125,000000,26.0237,26.0237,25.1308,25.3708,334852.60597059,0
+TRI.US,D,20080128,000000,25.2928,25.4212,24.9837,25.2721,180527.07389094,0
+TRI.US,D,20080129,000000,25.6553,25.8469,25.1525,25.6355,224088.643308,0
+TRI.US,D,20080130,000000,25.6355,25.7303,24.6973,25.119,253560.69484029,0
+TRI.US,D,20080131,000000,24.6005,25.5111,24.3319,24.962,487616.79873453,0
+TRI.US,D,20080201,000000,25.0153,25.8626,24.9154,25.8281,163966.95423552,0
+TRI.US,D,20080204,000000,25.8399,25.8469,25.4676,25.6938,169703.00301863,0
+TRI.US,D,20080205,000000,24.9007,24.9471,23.9151,24.0929,385643.72319197,0
+TRI.US,D,20080206,000000,24.2331,24.5066,24.0711,24.4089,223378.85156979,0
+TRI.US,D,20080207,000000,24.3239,24.4918,23.8825,24.4918,308943.6887133,0
+TRI.US,D,20080208,000000,24.4366,24.562,23.677,23.8964,333246.71481967,0
+TRI.US,D,20080211,000000,23.9496,24.2558,23.8004,24.079,275346.54225737,0
+TRI.US,D,20080212,000000,24.5472,24.9334,24.478,24.6192,186359.31413645,0
+TRI.US,D,20080213,000000,24.6252,25.0488,24.4453,24.9334,175825.84273471,0
+TRI.US,D,20080214,000000,24.9007,24.9007,24.4918,24.5205,129554.7117036,0
+TRI.US,D,20080215,000000,24.5393,24.5393,24.0711,24.3506,178604.257185,0
+TRI.US,D,20080219,000000,24.3506,24.4019,23.4607,23.7907,431667.79404603,0
+TRI.US,D,20080220,000000,23.8074,24.1965,23.4884,24.1551,183802.64632049,0
+TRI.US,D,20080221,000000,24.1481,24.4236,24.1264,24.3368,174690.78347859,0
+TRI.US,D,20080222,000000,24.472,24.472,23.8074,24.4296,233772.59221564,0
+TRI.US,D,20080225,000000,24.6005,25.0084,24.3436,24.9077,179247.22117039,0
+TRI.US,D,20080226,000000,24.9688,25.1525,24.7378,25.0084,215502.28961322,0
+TRI.US,D,20080227,000000,24.8927,24.9916,24.562,24.6538,282122.47137592,0
+TRI.US,D,20080228,000000,24.3239,24.4366,23.9713,24.0929,362762.30564545,0
+TRI.US,D,20080229,000000,23.8825,23.8825,23.3255,23.3699,414014.12934456,0
+TRI.US,D,20080303,000000,23.3196,23.3966,22.7754,23.1289,217539.52353231,0
+TRI.US,D,20080304,000000,22.7241,22.881,22.4475,22.8762,413159.54414193,0
+TRI.US,D,20080305,000000,23.1852,23.444,22.9749,23.3897,317982.64855212,0
+TRI.US,D,20080306,000000,23.4262,23.8321,23.3047,23.523,225085.99689164,0
+TRI.US,D,20080307,000000,23.4114,24.3239,23.2969,24.0148,496588.93082054,0
+TRI.US,D,20080310,000000,24.3436,24.9254,24.3319,24.875,363187.57316336,0
+TRI.US,D,20080311,000000,24.9254,25.194,24.2785,25.0153,332722.21821425,0
+TRI.US,D,20080312,000000,24.875,25.7906,24.6252,25.5111,566280.15158752,0
+TRI.US,D,20080313,000000,25.1052,27.354,25.1052,26.9983,1405024.1391861,0
+TRI.US,D,20080314,000000,26.9392,27.429,25.7994,25.988,996735.93320754,0
+TRI.US,D,20080317,000000,24.5837,25.749,24.5393,25.0341,417714.96929201,0
+TRI.US,D,20080318,000000,25.5386,26.001,25.1052,25.988,746308.04241578,0
+TRI.US,D,20080319,000000,25.988,26.4561,24.8493,24.8927,812081.73930952,0
+TRI.US,D,20080320,000000,24.8927,24.9758,24.0148,24.3072,486343.02126424,0
+TRI.US,D,20080324,000000,24.394,25.9307,24.394,25.7689,345964.23868834,0
+TRI.US,D,20080325,000000,25.832,25.8556,24.7378,24.9758,382551.42081181,0
+TRI.US,D,20080326,000000,24.9077,24.9254,24.3368,24.3436,847568.288595,0
+TRI.US,D,20080327,000000,24.3506,24.6074,23.9872,24.079,230830.14600845,0
+TRI.US,D,20080328,000000,24.9758,24.9758,23.6513,23.7729,181096.12233157,0
+TRI.US,D,20080331,000000,23.1783,23.6198,22.9561,23.5536,369293.19967037,0
+TRI.US,D,20080401,000000,24.0059,24.562,23.6642,24.3368,346027.01627432,0
+TRI.US,D,20080402,000000,24.8296,24.9688,24.2469,24.8661,277111.40245666,0
+TRI.US,D,20080403,000000,24.8493,25.832,24.5136,25.5812,468963.755366,0
+TRI.US,D,20080404,000000,25.4952,25.5111,25.0558,25.4825,264236.93462303,0
+TRI.US,D,20080407,000000,25.8399,25.8399,25.0558,25.1387,231354.64261385,0
+TRI.US,D,20080408,000000,25.0745,25.3836,24.9471,25.2523,194476.86101982,0
+TRI.US,D,20080409,000000,25.1802,25.1802,24.1748,24.7516,353910.66602284,0
+TRI.US,D,20080410,000000,24.6686,24.9334,24.3665,24.8879,628281.11807245,0
+TRI.US,D,20080411,000000,24.715,25.8843,24.6074,25.6424,377133.3101254,0
+TRI.US,D,20080414,000000,25.6256,25.6256,24.7289,25.2009,300078.88604846,0
+TRI.US,D,20080415,000000,25.3541,25.7906,25.3145,25.4074,306042.75671618,0
+TRI.US,D,20080416,000000,25.988,26.7781,25.914,26.2913,690100.83959142,0
+TRI.US,D,20080417,000000,25.8281,25.8399,24.6133,25.0745,508517.68469769,0
+TRI.US,D,20080418,000000,25.0084,25.0883,24.4019,24.4453,388416.06239202,0
+TRI.US,D,20080421,000000,24.6252,24.875,24.0582,24.8296,265483.37346718,0
+TRI.US,D,20080422,000000,24.2252,24.9154,24.2252,24.7516,259259.27958016,0
+TRI.US,D,20080423,000000,24.64,24.8217,24.2884,24.8217,104555.05690123,0
+TRI.US,D,20080424,000000,24.801,26.306,24.4296,26.1214,369086.64116167,0
+TRI.US,D,20080425,000000,26.1214,27.506,25.9516,26.7535,309016.59171636,0
+TRI.US,D,20080428,000000,25.6938,26.9846,25.6938,26.3713,131542.33107894,0
+TRI.US,D,20080429,000000,26.1994,26.227,25.6256,25.8626,187654.35498263,0
+TRI.US,D,20080430,000000,25.9002,26.4098,25.7075,26.4098,433796.15671896,0
+TRI.US,D,20080501,000000,27.2147,27.2315,25.9584,25.988,840253.68728709,0
+TRI.US,D,20080502,000000,25.988,26.5025,25.4952,26.4561,364386.42254716,0
+TRI.US,D,20080505,000000,26.6912,26.6981,25.9002,25.9002,306457.89881699,0
+TRI.US,D,20080506,000000,25.8281,26.1431,25.3007,26.0977,431375.16949205,0
+TRI.US,D,20080507,000000,26.4958,26.551,25.7303,26.2192,546930.479523,0
+TRI.US,D,20080508,000000,25.8843,26.1273,25.7619,25.9209,269410.0102158,0
+TRI.US,D,20080509,000000,26.1786,26.2913,25.9812,26.0809,268124.08224499,0
+TRI.US,D,20080512,000000,27.9198,27.9198,25.7689,25.8626,307849.13112556,0
+TRI.US,D,20080513,000000,26.1174,26.1174,25.1802,25.4281,336313.7036571,0
+TRI.US,D,20080514,000000,26.4474,26.4474,25.1802,25.2592,203121.94213373,0
+TRI.US,D,20080515,000000,25.3471,25.9347,25.2434,25.9347,170957.54219644,0
+TRI.US,D,20080516,000000,26.7268,26.7268,26.1174,26.4474,601001.21934077,0
+TRI.US,D,20080519,000000,26.5845,26.7614,26.3249,26.6567,107721.27482618,0
+TRI.US,D,20080520,000000,26.6912,26.6912,26.0167,26.1086,140985.29505977,0
+TRI.US,D,20080521,000000,26.1708,26.319,25.7075,25.8063,239824.55401207,0
+TRI.US,D,20080522,000000,26.0167,26.0977,25.7007,26.001,181383.684177,0
+TRI.US,D,20080523,000000,25.8843,25.988,25.5436,25.671,92135.220295093,0
+TRI.US,D,20080527,000000,25.8766,25.8843,25.5506,25.6325,71538.096844725,0
+TRI.US,D,20080528,000000,25.4873,26.0434,25.4616,26.0167,123363.01915129,0
+TRI.US,D,20080529,000000,26.001,26.1026,25.9209,25.9673,101066.85071274,0
+TRI.US,D,20080530,000000,25.7906,25.8626,25.5881,25.671,285369.69263762,0
+TRI.US,D,20080602,000000,25.4825,25.5328,24.9194,25.2868,154141.24948857,0
+TRI.US,D,20080603,000000,25.0084,25.1802,24.789,25.1802,169562.25972104,0
+TRI.US,D,20080604,000000,25.1447,25.8686,24.9411,25.5189,228646.09354151,0
+TRI.US,D,20080605,000000,25.4122,25.5881,25.1802,25.2523,148045.74839865,0
+TRI.US,D,20080606,000000,25.1595,25.1595,24.789,24.8879,141309.30840674,0
+TRI.US,D,20080609,000000,24.8217,25.0598,24.3368,24.4453,115813.50816682,0
+TRI.US,D,20080610,000000,24.4453,24.6884,24.2933,24.5066,203972.47716954,0
+TRI.US,D,20080611,000000,24.4296,24.6686,24.2884,24.2884,80489.978096554,0
+TRI.US,D,20080612,000000,24.3012,24.6252,24.0711,24.1116,176559.93547395,0
+TRI.US,D,20080613,000000,24.0365,24.5313,23.9872,24.2331,86805.200737392,0
+TRI.US,D,20080616,000000,24.5837,25.3836,24.5393,25.2374,126274.07656551,0
+TRI.US,D,20080617,000000,25.9436,25.9436,24.7229,25.0211,150044.50573278,0
+TRI.US,D,20080618,000000,24.4453,24.4987,24.1186,24.3436,136810.58559237,0
+TRI.US,D,20080619,000000,24.1186,24.1551,23.5595,23.8004,195915.68278872,0
+TRI.US,D,20080620,000000,23.5378,23.5378,22.9629,23.2139,226305.09710963,0
+TRI.US,D,20080623,000000,23.1655,23.5378,23.0815,23.0943,168131.53828581,0
+TRI.US,D,20080624,000000,22.9847,23.4262,22.7655,22.8435,632997.53735432,0
+TRI.US,D,20080625,000000,22.9058,24.0227,22.8298,24.0227,333424.9221605,0
+TRI.US,D,20080626,000000,23.523,23.523,22.4821,22.7241,399600.59811283,0
+TRI.US,D,20080627,000000,22.8298,22.8345,22.2303,22.7468,301754.64257734,0
+TRI.US,D,20080630,000000,22.5126,22.7704,22.4395,22.6094,257106.61590621,0
+TRI.US,D,20080701,000000,22.242,22.242,20.9818,21.9517,243270.23344878,0
+TRI.US,D,20080702,000000,22.1314,22.4395,21.92,21.9793,428573.46658244,0
+TRI.US,D,20080703,000000,21.8983,22.0425,21.7048,21.9053,240254.88423852,0
+TRI.US,D,20080707,000000,21.7669,22.0494,21.206,21.5359,259593.41834424,0
+TRI.US,D,20080708,000000,21.5359,21.6188,21.0708,21.3828,247647.45125804,0
+TRI.US,D,20080709,000000,21.999,22.3901,21.4045,21.5656,252373.99595699,0
+TRI.US,D,20080710,000000,21.5794,22.2115,21.3868,21.4954,211632.35520032,0
+TRI.US,D,20080711,000000,21.3551,21.7048,21.0293,21.0411,192436.58947561,0
+TRI.US,D,20080714,000000,21.4737,21.4737,19.7344,19.9982,716660.82116778,0
+TRI.US,D,20080715,000000,19.8481,20.3972,19.3453,20.3626,512331.92931658,0
+TRI.US,D,20080716,000000,20.1651,20.6372,19.8836,20.3281,481989.0919143,0
+TRI.US,D,20080717,000000,20.3686,21.9359,20.3686,21.4499,461300.83971009,0
+TRI.US,D,20080718,000000,22.4168,22.6272,21.9359,22.164,372246.78383637,0
+TRI.US,D,20080721,000000,22.0277,22.2115,21.61,21.6535,283603.81989662,0
+TRI.US,D,20080722,000000,21.6603,22.2026,21.213,21.92,193733.65540521,0
+TRI.US,D,20080723,000000,21.9922,22.9265,21.9922,22.6736,231661.44275177,0
+TRI.US,D,20080724,000000,22.8345,22.8345,21.9053,21.9053,239965.29730966,0
+TRI.US,D,20080725,000000,22.3814,22.563,21.9793,22.1117,162306.38583227,0
+TRI.US,D,20080728,000000,21.9359,22.4613,21.8372,22.0425,207620.6649481,0
+TRI.US,D,20080729,000000,22.1314,22.3003,22.0791,22.2183,73557.105013048,0
+TRI.US,D,20080730,000000,22.2647,22.6174,22.242,22.3517,189927.51111998,0
+TRI.US,D,20080731,000000,22.7003,22.7003,22.1463,22.641,199062.66242119,0
+TRI.US,D,20080801,000000,22.488,22.5927,22.0425,22.4475,239778.98963514,0
+TRI.US,D,20080804,000000,22.4821,22.9058,22.2303,22.7655,140790.88705158,0
+TRI.US,D,20080805,000000,23.2969,24.2845,23.2969,24.0997,359893.77498304,0
+TRI.US,D,20080806,000000,23.923,23.923,23.4114,23.8004,147482.77520828,0
+TRI.US,D,20080807,000000,23.3463,23.8401,23.0815,23.2139,330001.5186414,0
+TRI.US,D,20080808,000000,23.1447,24.7605,23.1447,24.5393,248947.55481276,0
+TRI.US,D,20080811,000000,24.1481,24.9334,24.079,24.2618,282594.31581246,0
+TRI.US,D,20080812,000000,23.2969,24.6884,23.2286,24.562,531469.98016386,0
+TRI.US,D,20080813,000000,24.1066,24.9077,23.2969,24.9077,421727.67208593,0
+TRI.US,D,20080814,000000,24.1264,24.4987,23.5536,24.3665,514824.80700485,0
+TRI.US,D,20080815,000000,24.1748,24.6005,24.0929,24.4296,315177.90801739,0
+TRI.US,D,20080818,000000,24.4089,24.4987,24.0662,24.1186,157803.61285106,0
+TRI.US,D,20080819,000000,23.7907,23.7907,22.7161,23.0875,350912.53002164,0
+TRI.US,D,20080820,000000,22.8515,23.0548,22.3378,22.8889,471621.67735288,0
+TRI.US,D,20080821,000000,22.8298,23.2969,22.8298,23.0074,209856.35704223,0
+TRI.US,D,20080822,000000,22.8218,23.4034,22.8138,23.3699,210700.81682778,0
+TRI.US,D,20080825,000000,23.1536,23.2425,22.6736,22.6844,281043.10191382,0
+TRI.US,D,20080826,000000,22.9749,23.444,22.9215,22.9847,251775.58380681,0
+TRI.US,D,20080827,000000,23.2207,23.5101,23.046,23.2494,215939.70763163,0
+TRI.US,D,20080828,000000,23.434,23.8164,23.4173,23.5457,223280.63502398,0
+TRI.US,D,20080829,000000,23.5644,23.8074,23.4262,23.6118,122382.8787767,0
+TRI.US,D,20080902,000000,23.7442,24.2331,23.5378,23.6455,260220.18166229,0
+TRI.US,D,20080903,000000,23.4173,23.8687,23.1932,23.7442,560911.65544487,0
+TRI.US,D,20080904,000000,23.5378,23.6455,22.6272,22.6588,473099.98824844,0
+TRI.US,D,20080905,000000,22.805,22.9561,22.406,22.805,368312.04675408,0
+TRI.US,D,20080908,000000,23.0696,23.5991,22.9215,23.1605,356815.6481868,0
+TRI.US,D,20080909,000000,23.2207,23.4114,22.881,22.9561,410769.945708,0
+TRI.US,D,20080910,000000,23.0233,23.5319,22.6736,23.3699,368444.68971799,0
+TRI.US,D,20080911,000000,22.9847,23.1536,22.6341,23.0548,493121.98800794,0
+TRI.US,D,20080912,000000,22.9936,23.444,22.9789,23.0776,283611.9202303,0
+TRI.US,D,20080915,000000,21.4203,22.0347,20.5433,20.6569,653163.31803654,0
+TRI.US,D,20080916,000000,20.2628,21.3868,19.781,21.2604,695093.68275992,0
+TRI.US,D,20080917,000000,20.7192,21.1843,19.856,19.9321,684657.41536228,0
+TRI.US,D,20080918,000000,20.1799,21.9517,20.1799,21.5576,1229687.3540969,0
+TRI.US,D,20080919,000000,21.6919,23.6573,20.3686,23.4173,675220.5266317,0
+TRI.US,D,20080922,000000,22.9502,23.0301,22.4248,22.6341,443007.24864836,0
+TRI.US,D,20080923,000000,22.8298,22.8435,22.0149,22.0889,257807.29476905,0
+TRI.US,D,20080924,000000,21.999,22.5818,21.5656,21.6672,214209.27385046,0
+TRI.US,D,20080925,000000,22.0791,22.2766,20.6519,20.895,576952.34120344,0
+TRI.US,D,20080926,000000,20.4129,21.2397,20.4051,20.57,418003.54367916,0
+TRI.US,D,20080929,000000,20.1948,20.4189,17.4442,18.6965,684142.03163224,0
+TRI.US,D,20080930,000000,19.8194,19.8194,18.7874,19.1558,537649.52221566,0
+TRI.US,D,20081001,000000,18.9197,19.366,18.8071,19.0649,369111.95470441,0
+TRI.US,D,20081002,000000,18.7952,19.4273,18.7952,18.9642,426655.71258505,0
+TRI.US,D,20081003,000000,18.8812,20.0881,18.8259,18.8338,700331.56102208,0
+TRI.US,D,20081006,000000,18.0427,18.7685,17.1776,18.6501,646793.41814339,0
+TRI.US,D,20081007,000000,18.6837,18.7104,17.3228,17.5232,593627.89061372,0
+TRI.US,D,20081008,000000,17.1114,17.9163,16.7549,17.6171,441148.2220701,0
+TRI.US,D,20081009,000000,18.0506,18.4733,16.4981,17.2437,547240.31728604,0
+TRI.US,D,20081010,000000,15.2449,18.255,14.7588,16.343,852397.1000066,0
+TRI.US,D,20081013,000000,16.9197,17.7148,16.746,17.6862,228775.6988803,0
+TRI.US,D,20081014,000000,18.8722,18.9365,16.9682,17.2941,354544.51713286,0
+TRI.US,D,20081015,000000,16.7549,17.3682,15.7267,15.7267,444582.76354801,0
+TRI.US,D,20081016,000000,15.5589,16.584,15.4957,16.0577,716730.68654573,0
+TRI.US,D,20081017,000000,15.7959,17.3228,15.7327,16.906,573234.28804692,0
+TRI.US,D,20081020,000000,18.4021,18.4021,16.5415,17.4067,258103.96948986,0
+TRI.US,D,20081021,000000,18.6432,18.6432,16.1534,16.4694,256928.40856538,0
+TRI.US,D,20081022,000000,15.8749,16.1178,15.2359,15.5233,390842.11232747,0
+TRI.US,D,20081023,000000,15.381,16.3796,14.8073,15.2202,830248.7626576,0
+TRI.US,D,20081024,000000,14.0469,14.6394,13.9441,14.0469,590128.54646642,0
+TRI.US,D,20081027,000000,14.0567,14.8073,13.873,14.279,880049.61408729,0
+TRI.US,D,20081028,000000,14.269,15.4749,14.269,15.4611,688664.04290594,0
+TRI.US,D,20081029,000000,15.4611,16.2838,15.2279,16.0062,573735.49619302,0
+TRI.US,D,20081030,000000,16.3499,16.823,16.0991,16.3796,515279.43823232,0
+TRI.US,D,20081031,000000,16.3222,16.9,15.9124,16.4911,464797.14623227,0
+TRI.US,D,20081103,000000,16.8388,17.5667,16.6344,16.9356,440902.17443475,0
+TRI.US,D,20081104,000000,17.8432,18.7321,17.7365,18.255,430279.59936259,0
+TRI.US,D,20081105,000000,18.016,18.6501,17.0433,17.0966,411264.06606214,0
+TRI.US,D,20081106,000000,17.458,17.5726,16.4289,16.5909,413459.25648787,0
+TRI.US,D,20081107,000000,16.83,17.0561,16.3726,16.4981,440107.32919295,0
+TRI.US,D,20081110,000000,16.7746,16.906,16.0635,16.2315,285854.70011637,0
+TRI.US,D,20081111,000000,15.8601,16.0339,15.2656,15.4097,516029.73163891,0
+TRI.US,D,20081112,000000,15.4097,15.9697,15.0394,15.4819,856377.40146582,0
+TRI.US,D,20081113,000000,15.8157,17.4195,15.8107,17.3415,995616.06207705,0
+TRI.US,D,20081114,000000,17.1183,17.458,16.7312,16.7677,788659.62449025,0
+TRI.US,D,20081117,000000,16.2966,16.8654,16.2669,16.6581,933014.65835852,0
+TRI.US,D,20081118,000000,16.6729,17.384,16.3865,16.6936,1068294.2808865,0
+TRI.US,D,20081119,000000,16.2966,16.8654,15.1648,15.2586,777319.1573462,0
+TRI.US,D,20081120,000000,15.2359,15.31,14.0834,14.0992,693234.65618167,0
+TRI.US,D,20081121,000000,14.9663,14.9663,13.556,14.3017,1171577.5854008,0
+TRI.US,D,20081124,000000,14.7431,16.4694,14.7302,16.3865,888193.48705512,0
+TRI.US,D,20081125,000000,16.9415,17.1587,16.2118,16.4694,620732.6196297,0
+TRI.US,D,20081126,000000,15.9322,16.8437,15.7761,16.7923,419882.8210916,0
+TRI.US,D,20081128,000000,17.0196,17.4512,16.9949,17.3761,283974.41016222,0
+TRI.US,D,20081201,000000,17.4807,17.7978,16.5978,16.6344,1025158.991529,0
+TRI.US,D,20081202,000000,17.0116,17.2585,16.5415,16.8921,446631.13542591,0
+TRI.US,D,20081203,000000,16.7796,17.062,14.9949,17.062,1077477.0216479,0
+TRI.US,D,20081204,000000,17.2091,17.6595,16.9889,17.0818,641142.42286384,0
+TRI.US,D,20081205,000000,16.5415,17.933,16.5415,17.8056,745242.84853761,0
+TRI.US,D,20081208,000000,18.5138,18.9286,17.9687,18.5,600904.01533668,0
+TRI.US,D,20081209,000000,18.5068,18.8605,18.0812,18.4466,384938.99416231,0
+TRI.US,D,20081210,000000,18.3508,18.6254,18.1276,18.4466,316720.00904064,0
+TRI.US,D,20081211,000000,18.7163,18.7163,17.4887,17.7562,1184564.4453642,0
+TRI.US,D,20081212,000000,17.8432,17.8749,16.8833,17.8749,546927.44189788,0
+TRI.US,D,20081215,000000,17.9953,18.2906,17.9163,18.1849,300591.23215336,0
+TRI.US,D,20081216,000000,18.264,19.2387,18.264,19.1558,667339.9145083,0
+TRI.US,D,20081217,000000,19.0698,20.1364,18.7538,19.5389,1677783.6373762,0
+TRI.US,D,20081218,000000,19.2319,19.8748,19.2319,19.6101,1879314.8764846,0
+TRI.US,D,20081219,000000,19.856,20.6085,19.703,20.3072,727035.32352118,0
+TRI.US,D,20081222,000000,20.0792,20.2085,19.3385,19.689,1343125.4394138,0
+TRI.US,D,20081223,000000,20.4189,20.4763,19.6604,19.7503,568220.18150252,0
+TRI.US,D,20081224,000000,19.9685,19.9685,19.4422,19.5774,159196.87024304,0
+TRI.US,D,20081226,000000,19.6367,20.0387,19.1133,19.5557,141384.23649323,0
+TRI.US,D,20081229,000000,19.6456,19.9211,19.4066,19.9211,305043.37804911,0
+TRI.US,D,20081230,000000,19.9853,20.2905,19.5469,20.2905,337925.67005829,0
+TRI.US,D,20081231,000000,20.1187,20.6649,19.9211,20.4763,394176.41217616,0
+TRI.US,D,20090102,000000,20.1868,20.3556,19.8698,20.2441,757689.0112282,0
+TRI.US,D,20090105,000000,20.2006,20.8544,19.8925,20.8486,589737.70536663,0
+TRI.US,D,20090106,000000,20.3556,21.0628,20.1651,21.0293,625570.54391669,0
+TRI.US,D,20090107,000000,20.3005,20.4693,19.703,19.8351,1038974.1106105,0
+TRI.US,D,20090108,000000,19.9251,19.9321,18.8999,19.0649,1506068.7139812,0
+TRI.US,D,20090109,000000,19.856,19.856,17.946,18.1079,1155805.2231952,0
+TRI.US,D,20090112,000000,17.6862,17.7612,16.6581,16.83,969671.70585993,0
+TRI.US,D,20090113,000000,16.7856,17.3069,16.6876,17.1924,761919.41048961,0
+TRI.US,D,20090114,000000,16.746,16.8013,16.4793,16.6344,461579.28868015,0
+TRI.US,D,20090115,000000,16.4981,16.906,16.0577,16.7856,552950.03998473,0
+TRI.US,D,20090116,000000,16.4793,17.1697,16.423,16.6581,499534.41465286,0
+TRI.US,D,20090120,000000,16.2907,16.3657,15.944,16.027,498942.07775293,0
+TRI.US,D,20090121,000000,16.0724,16.6383,15.6566,16.6383,541281.50932688,0
+TRI.US,D,20090122,000000,16.2088,16.5909,15.9045,16.3657,578960.21141295,0
+TRI.US,D,20090123,000000,15.628,16.5781,15.3761,16.2245,950741.22606305,0
+TRI.US,D,20090126,000000,16.5208,16.746,16.3726,16.4694,669475.36497319,0
+TRI.US,D,20090127,000000,16.7094,16.9267,16.4033,16.823,465972.70715675,0
+TRI.US,D,20090128,000000,17.5144,17.6595,17.3622,17.6388,501464.31915077,0
+TRI.US,D,20090129,000000,17.2091,17.5054,17.1262,17.1854,435069.93418924,0
+TRI.US,D,20090130,000000,17.3148,17.4125,16.83,17.1331,587118.2599647,0
+TRI.US,D,20090202,000000,16.5978,16.9574,16.506,16.6789,423404.44115652,0
+TRI.US,D,20090203,000000,17.0481,17.1529,16.5909,16.9682,527054.28576964,0
+TRI.US,D,20090204,000000,17.462,17.8205,17.2437,17.4512,649164.79082654,0
+TRI.US,D,20090205,000000,17.7562,18.0724,17.458,17.7692,469419.39913517,0
+TRI.US,D,20090206,000000,17.9253,18.7538,17.9093,18.346,774137.75129561,0
+TRI.US,D,20090209,000000,18.4466,19.2159,18.346,18.9918,726476.40049764,0
+TRI.US,D,20090210,000000,18.5207,18.9286,17.5884,17.7435,522227.49944146,0
+TRI.US,D,20090211,000000,17.946,18.0724,17.6388,17.8056,388631.7337761,0
+TRI.US,D,20090212,000000,17.5144,17.7612,17.1776,17.6782,437134.50673449,0
+TRI.US,D,20090213,000000,17.6782,17.946,17.5548,17.6981,482929.74316222,0
+TRI.US,D,20090217,000000,16.9682,17.0343,16.584,16.584,588331.28493243,0
+TRI.US,D,20090218,000000,16.823,16.8654,16.5287,16.7016,475855.11423942,0
+TRI.US,D,20090219,000000,16.8507,17.0343,16.1851,16.2088,579492.80835204,0
+TRI.US,D,20090220,000000,16.2315,16.343,15.9184,16.1258,842815.4178116,0
+TRI.US,D,20090223,000000,16.4418,16.506,15.8157,15.8601,1003753.8597946,0
+TRI.US,D,20090224,000000,16.3292,17.8363,16.3292,17.6911,1899627.4757147,0
+TRI.US,D,20090225,000000,17.7562,18.0931,17.0433,17.5311,1554163.4326307,0
+TRI.US,D,20090226,000000,17.7829,18.5503,17.5884,17.9825,1104531.1235784,0
+TRI.US,D,20090227,000000,17.5232,17.946,17.0264,17.3622,745125.39369934,0
+TRI.US,D,20090302,000000,17.1114,17.1114,16.1918,16.3292,647069.84203003,0
+TRI.US,D,20090303,000000,16.5208,16.6047,16.1258,16.2907,557083.23524205,0
+TRI.US,D,20090304,000000,16.4636,16.9415,16.4636,16.6649,629687.53850665,0
+TRI.US,D,20090305,000000,16.343,16.4161,15.8107,16.0427,576630.35293988,0
+TRI.US,D,20090306,000000,15.9578,16.5336,15.5648,15.9776,445550.7534221,0
+TRI.US,D,20090309,000000,15.4819,15.8038,15.469,15.6359,527619.28404343,0
+TRI.US,D,20090310,000000,16.0991,16.8833,15.9697,16.8833,636029.08723194,0
+TRI.US,D,20090311,000000,16.9,17.068,16.4981,16.6383,646933.14889928,0
+TRI.US,D,20090312,000000,16.6195,17.2171,16.2907,17.1529,620203.06031574,0
+TRI.US,D,20090313,000000,16.8833,17.2774,16.814,16.9801,627898.37730634,0
+TRI.US,D,20090316,000000,17.2774,17.625,17.068,17.0729,793667.65578438,0
+TRI.US,D,20090317,000000,17.2299,17.6091,17.0116,17.5805,315812.77166912,0
+TRI.US,D,20090318,000000,17.5232,18.0872,17.3228,18.0042,681976.20491607,0
+TRI.US,D,20090319,000000,18.3064,18.3508,17.933,18.0565,465150.52328881,0
+TRI.US,D,20090320,000000,18.1149,18.1919,17.7829,17.8817,309707.14516211,0
+TRI.US,D,20090323,000000,18.178,18.5435,17.9894,18.5385,565195.71941688,0
+TRI.US,D,20090324,000000,18.5207,18.8171,18.4181,18.6254,462506.77688586,0
+TRI.US,D,20090325,000000,18.5068,18.8071,17.6981,18.1356,1018484.3165814,0
+TRI.US,D,20090326,000000,18.248,18.6106,17.9627,18.5,624212.72548453,0
+TRI.US,D,20090327,000000,17.933,18.2076,17.6911,17.7208,546706.70780525,0
+TRI.US,D,20090330,000000,17.5232,17.625,17.0343,17.3287,747392.47458643,0
+TRI.US,D,20090331,000000,17.6171,18.1217,17.4807,17.8274,636038.20010731,0
+TRI.US,D,20090401,000000,17.7899,18.3874,17.7208,18.3213,385433.11451645,0
+TRI.US,D,20090402,000000,18.9701,19.772,18.9701,19.2802,994664.27287032,0
+TRI.US,D,20090403,000000,19.3917,19.9211,19.3167,19.9083,517987.98730468,0
+TRI.US,D,20090406,000000,20.0249,20.0327,19.0985,19.4273,660853.57231859,0
+TRI.US,D,20090407,000000,19.1942,19.2387,18.8456,19.1271,615719.52562701,0
+TRI.US,D,20090408,000000,19.0056,19.3453,18.6886,18.8722,684068.11608747,0
+TRI.US,D,20090409,000000,19.1884,19.38,19.0768,19.38,469326.24529792,0
+TRI.US,D,20090413,000000,19.2733,19.4787,19.1627,19.3306,450188.19445064,0
+TRI.US,D,20090414,000000,19.6683,20.0881,19.2802,19.4353,674044.96570722,0
+TRI.US,D,20090415,000000,19.0768,19.4273,19.0343,19.4273,511099.66605637,0
+TRI.US,D,20090416,000000,19.4787,19.5122,18.9286,19.0985,700423.70231762,0
+TRI.US,D,20090417,000000,19.2653,19.4649,19.1271,19.4353,303565.06715355,0
+TRI.US,D,20090420,000000,18.8605,19.0649,18.3508,18.3944,423248.50973328,0
+TRI.US,D,20090421,000000,18.2709,18.338,17.933,18.264,488662.75432023,0
+TRI.US,D,20090422,000000,18.1919,18.9602,18.178,18.7815,863409.50363683,0
+TRI.US,D,20090423,000000,19.2082,19.2082,18.4793,18.9997,590359.40597614,0
+TRI.US,D,20090424,000000,19.0768,19.2082,18.8456,18.9859,435867.81705616,0
+TRI.US,D,20090427,000000,19.0204,19.4116,18.7765,19.1686,494052.51383878,0
+TRI.US,D,20090428,000000,19.0273,19.0698,18.7321,18.9365,346459.37158418,0
+TRI.US,D,20090429,000000,19.4847,19.9538,19.38,19.689,479809.0896142,0
+TRI.US,D,20090430,000000,19.9251,20.5019,19.8481,19.9685,575839.55786493,0
+TRI.US,D,20090501,000000,20.0792,20.7132,19.9982,20.5246,518095.31672585,0
+TRI.US,D,20090504,000000,20.495,21.6465,20.4396,21.5201,403290.30010148,0
+TRI.US,D,20090505,000000,21.6376,21.7404,21.0293,21.5656,567163.08795803,0
+TRI.US,D,20090506,000000,21.4796,22.3003,21.4796,22.1828,660144.79312208,0
+TRI.US,D,20090507,000000,22.237,22.5482,20.7547,20.9107,668243.10171298,0
+TRI.US,D,20090508,000000,20.2777,21.4499,19.6753,21.4125,554656.17276488,0
+TRI.US,D,20090511,000000,21.0361,21.2397,20.7735,20.9324,276454.26288733,0
+TRI.US,D,20090512,000000,21.2327,21.2327,20.4051,20.7339,469628.99526901,0
+TRI.US,D,20090513,000000,20.3132,20.4189,19.9014,20.0199,571443.10176319,0
+TRI.US,D,20090514,000000,20.1581,20.6519,20.1306,20.3132,413445.08090394,0
+TRI.US,D,20090515,000000,20.3972,20.4693,19.8481,20.0387,451786.99780961,0
+TRI.US,D,20090518,000000,20.6727,21.5981,20.6569,21.5201,671265.53871522,0
+TRI.US,D,20090519,000000,22.0564,22.0564,21.1635,21.1705,790917.59250195,0
+TRI.US,D,20090520,000000,21.3404,21.5004,20.7666,20.8397,750567.80538677,0
+TRI.US,D,20090521,000000,20.7626,20.7626,20.3814,20.7004,586459.09531196,0
+TRI.US,D,20090522,000000,20.7192,21.4272,20.6302,21.2267,498510.73498478,0
+TRI.US,D,20090526,000000,20.7813,21.2179,20.6776,21.206,648348.68220886,0
+TRI.US,D,20090527,000000,21.2939,21.444,21.0214,21.1073,319933.81642594,0
+TRI.US,D,20090528,000000,21.1705,21.3985,20.9107,21.3018,381341.43346921,0
+TRI.US,D,20090529,000000,21.5438,21.7404,21.3235,21.5359,261832.14806347,0
+TRI.US,D,20090601,000000,22.0791,22.237,21.8549,21.9053,306711.03424432,0
+TRI.US,D,20090602,000000,21.9359,22.1314,21.6672,21.8706,296442.84877042,0
+TRI.US,D,20090603,000000,21.6672,22.3517,21.6248,21.999,450542.5840489,0
+TRI.US,D,20090604,000000,21.8372,21.9438,21.3691,21.8914,309872.18946072,0
+TRI.US,D,20090605,000000,21.7838,21.9586,21.5438,21.6535,249997.5605653,0
+TRI.US,D,20090608,000000,21.4045,22.0969,21.3551,21.9645,290192.42879896,0
+TRI.US,D,20090609,000000,22.0564,22.6005,21.8499,22.2183,255202.02495104,0
+TRI.US,D,20090610,000000,22.322,22.4248,21.4362,21.92,282720.88352611,0
+TRI.US,D,20090611,000000,22.1463,22.6776,22.1463,22.4119,247650.48888317,0
+TRI.US,D,20090612,000000,22.164,22.4307,21.8499,22.0198,445432.28604211,0
+TRI.US,D,20090615,000000,21.7542,21.8786,21.1013,21.3315,357188.26353582,0
+TRI.US,D,20090616,000000,21.5794,21.6248,21.0708,21.2267,236149.02760735,0
+TRI.US,D,20090617,000000,21.1073,21.2751,20.9492,21.0293,355438.59146216,0
+TRI.US,D,20090618,000000,21.0105,21.3631,20.8752,21.0411,247141.18040339,0
+TRI.US,D,20090619,000000,21.2465,21.2465,20.7982,21.0855,366938.02765456,0
+TRI.US,D,20090622,000000,20.7982,20.805,20.3745,20.4318,253559.68229858,0
+TRI.US,D,20090623,000000,20.1364,20.2273,19.781,20.2165,1836140.0980005,0
+TRI.US,D,20090624,000000,20.2214,20.4189,20.1246,20.3072,1408052.6514385,0
+TRI.US,D,20090625,000000,20.1187,20.8683,20.0584,20.7132,1300259.4861511,0
+TRI.US,D,20090626,000000,20.6519,20.9187,20.3893,20.8614,856090.85216208,0
+TRI.US,D,20090629,000000,20.7004,20.7982,20.5483,20.7982,219686.111956,0
+TRI.US,D,20090630,000000,20.6836,20.6836,20.4051,20.5868,265926.86673584,0
+TRI.US,D,20090701,000000,20.49,20.6776,20.2777,20.3686,237776.18213417,0
+TRI.US,D,20090702,000000,19.9142,20.4693,19.8274,20.1454,375346.1740085,0
+TRI.US,D,20090706,000000,20.1246,20.3359,19.9014,20.3359,193390.40376576,0
+TRI.US,D,20090707,000000,20.0792,20.1364,19.8274,19.8925,183878.58694869,0
+TRI.US,D,20090708,000000,19.8351,19.9321,19.3079,19.5044,323802.73829712,0
+TRI.US,D,20090709,000000,19.8698,19.9014,19.6456,19.856,228260.31515027,0
+TRI.US,D,20090710,000000,19.7858,20.1187,19.6288,19.9014,258731.74534962,0
+TRI.US,D,20090713,000000,19.9922,20.6441,19.7344,20.5868,314773.90387539,0
+TRI.US,D,20090714,000000,20.5868,20.7982,20.495,20.6155,204530.38765136,0
+TRI.US,D,20090715,000000,21.1418,21.4875,21.1152,21.3492,241305.90253275,0
+TRI.US,D,20090716,000000,21.3492,21.8115,21.2267,21.6376,359691.26664118,0
+TRI.US,D,20090717,000000,22.0623,22.0623,21.5714,21.7462,224888.55125834,0
+TRI.US,D,20090720,000000,21.9517,22.0742,21.6672,21.9793,222578.94361944,0
+TRI.US,D,20090721,000000,22.0791,22.5038,22.0682,22.4248,310315.68272939,0
+TRI.US,D,20090722,000000,22.3003,22.641,22.2026,22.237,252705.09709594,0
+TRI.US,D,20090723,000000,22.25,23.1714,22.25,22.9847,357809.96414532,0
+TRI.US,D,20090724,000000,22.5818,22.6094,22.2707,22.3814,237548.36024958,0
+TRI.US,D,20090727,000000,22.3694,22.6005,22.3043,22.3447,324340.39794475,0
+TRI.US,D,20090728,000000,22.3517,22.4011,21.8243,21.9359,316580.27828476,0
+TRI.US,D,20090729,000000,21.999,22.1117,21.7907,21.9517,262419.42225486,0
+TRI.US,D,20090730,000000,22.1956,22.4307,22.1314,22.3378,329117.56972918,0
+TRI.US,D,20090731,000000,22.4682,22.8712,22.2924,22.7754,433518.7202906,0
+TRI.US,D,20090803,000000,22.881,23.1141,22.6272,22.9058,502453.57240075,0
+TRI.US,D,20090804,000000,23.0875,23.1447,22.6174,22.9936,491495.84602281,0
+TRI.US,D,20090805,000000,22.9265,22.9936,22.4751,22.9936,353390.21958427,0
+TRI.US,D,20090806,000000,22.9936,24.1818,22.9936,24.0929,1191035.5994283,0
+TRI.US,D,20090807,000000,24.4089,24.555,23.3897,24.1116,852277.6200849,0
+TRI.US,D,20090810,000000,23.7907,23.8074,23.201,23.3759,366881.32531885,0
+TRI.US,D,20090811,000000,23.1783,23.1783,22.7328,22.9561,428210.97665051,0
+TRI.US,D,20090812,000000,23.0776,23.3966,22.9265,23.2839,252210.9767418,0
+TRI.US,D,20090813,000000,22.9749,23.0548,22.641,22.7328,411860.4531289,0
+TRI.US,D,20090814,000000,22.7328,22.8632,22.4534,22.6647,230344.12598799,0
+TRI.US,D,20090817,000000,22.0791,22.4958,21.92,22.4168,580038.56833336,0
+TRI.US,D,20090818,000000,22.25,22.645,22.164,22.641,301815.3950799,0
+TRI.US,D,20090819,000000,21.8639,22.3378,21.844,22.2924,329377.79294847,0
+TRI.US,D,20090820,000000,22.1907,22.406,22.1117,22.3447,225042.45759815,0
+TRI.US,D,20090821,000000,22.488,22.645,22.3447,22.5343,246889.05751778,0
+TRI.US,D,20090824,000000,22.6736,22.6924,22.406,22.563,380681.25627475,0
+TRI.US,D,20090825,000000,22.5275,22.6924,22.33,22.3378,586401.38043453,0
+TRI.US,D,20090826,000000,22.242,22.242,21.92,22.168,274147.69287356,0
+TRI.US,D,20090827,000000,22.168,22.3814,21.7462,22.2924,1181408.3528563,0
+TRI.US,D,20090828,000000,22.5482,22.5482,22.2026,22.4168,464952.06511379,0
+TRI.US,D,20090831,000000,22.2253,22.4168,22.0277,22.4011,632398.11266242,0
+TRI.US,D,20090901,000000,22.2115,22.4119,21.9053,22.0347,594327.55693485,0
+TRI.US,D,20090902,000000,21.8372,21.8372,21.6188,21.6188,430475.01991248,0
+TRI.US,D,20090903,000000,21.8312,22.0149,21.5714,21.9922,633513.93362606,0
+TRI.US,D,20090904,000000,21.8639,22.2707,21.7404,22.1403,358615.94734592,0
+TRI.US,D,20090908,000000,21.9793,22.0347,21.6041,21.7048,739647.54305208,0
+TRI.US,D,20090909,000000,21.3828,23.5319,21.3492,23.5319,6028113.4015447,0
+TRI.US,D,20090910,000000,23.2642,23.764,23.1289,23.683,1587276.5841496,0
+TRI.US,D,20090911,000000,23.6573,23.8825,23.434,23.757,582915.19932945,0
+TRI.US,D,20090914,000000,23.9645,25.2009,23.6118,24.5472,2892064.1568246,0
+TRI.US,D,20090915,000000,24.2618,24.875,24.2331,24.6884,1479653.5258692,0
+TRI.US,D,20090916,000000,24.7042,24.875,24.3723,24.8147,1146917.1320711,0
+TRI.US,D,20090917,000000,24.9837,25.0558,24.6479,24.801,1391216.1078965,0
+TRI.US,D,20090918,000000,24.5837,24.8583,24.0365,24.1481,2026360.2336745,0
+TRI.US,D,20090921,000000,24.2183,24.2183,23.2969,23.5595,746583.45376072,0
+TRI.US,D,20090922,000000,24.0711,24.7378,24.0582,24.0929,1006695.2934601,0
+TRI.US,D,20090923,000000,24.5313,24.5313,23.5457,23.5595,827965.48110315,0
+TRI.US,D,20090924,000000,23.7511,23.8241,23.0548,23.2079,469766.70094146,0
+TRI.US,D,20090925,000000,23.0993,23.4814,22.9749,23.2909,681345.39143119,0
+TRI.US,D,20090928,000000,23.2593,23.8964,23.0233,23.3759,535247.77328122,0
+TRI.US,D,20090929,000000,23.2286,23.5724,23.1932,23.4737,771052.5367074,0
+TRI.US,D,20090930,000000,23.6721,23.7837,23.3827,23.5793,649207.31757834,0
+TRI.US,D,20091001,000000,23.6198,23.6198,22.5927,22.6341,621311.79348741,0
+TRI.US,D,20091002,000000,22.3517,22.9058,21.7462,22.8632,932440.54720936,0
+TRI.US,D,20091005,000000,23.0875,23.5022,22.4011,23.2771,771763.34098732,0
+TRI.US,D,20091006,000000,23.4607,23.764,23.0815,23.4529,726551.32858413,0
+TRI.US,D,20091007,000000,23.3393,24.0059,23.0993,23.9792,735457.64545903,0
+TRI.US,D,20091008,000000,23.9951,24.0435,23.6721,23.8618,762695.01743892,0
+TRI.US,D,20091009,000000,23.9585,24.0148,23.5793,23.677,550893.56777317,0
+TRI.US,D,20091012,000000,23.6573,23.7729,23.3196,23.3897,342312.00074293,0
+TRI.US,D,20091013,000000,23.3897,23.7195,23.2642,23.6958,757564.46859795,0
+TRI.US,D,20091014,000000,24.0365,24.0859,23.5595,23.683,471844.43652892,0
+TRI.US,D,20091015,000000,23.4737,23.6286,23.1605,23.2139,680757.10469809,0
+TRI.US,D,20091016,000000,23.1536,23.1714,22.6924,22.9789,361822.66693923,0
+TRI.US,D,20091019,000000,23.0875,23.5319,22.8762,23.5022,690842.02012262,0
+TRI.US,D,20091020,000000,23.4529,23.4607,22.9936,23.046,446928.82268844,0
+TRI.US,D,20091021,000000,23.039,23.2079,22.7655,22.7754,459755.70106171,0
+TRI.US,D,20091022,000000,22.5877,23.2702,22.4751,23.1605,831232.95319903,0
+TRI.US,D,20091023,000000,23.2425,23.2425,22.8298,22.9789,576803.49757217,0
+TRI.US,D,20091026,000000,23.0618,23.2286,22.2647,22.4119,525180.07106576,0
+TRI.US,D,20091027,000000,22.488,22.5719,22.3121,22.3901,744601.90963563,0
+TRI.US,D,20091028,000000,22.2766,22.2924,21.5922,21.61,583715.10727978,0
+TRI.US,D,20091029,000000,21.7542,22.164,21.7176,22.0198,669353.85996807,0
+TRI.US,D,20091030,000000,21.7592,22.3517,21.6317,22.2303,1919810.4696059,0
+TRI.US,D,20091102,000000,22.1403,22.3971,21.9132,22.2766,936758.02505777,0
+TRI.US,D,20091103,000000,22.2707,22.5275,21.92,22.3754,869462.47797497,0
+TRI.US,D,20091104,000000,22.5749,22.9689,22.4168,22.7241,1193457.5991969,0
+TRI.US,D,20091105,000000,22.5038,22.7398,22.237,22.5818,1039423.6791295,0
+TRI.US,D,20091106,000000,22.2707,22.7517,22.2707,22.6341,999844.43625505,0
+TRI.US,D,20091109,000000,23.1447,23.3699,22.8712,22.9136,779429.29426836,0
+TRI.US,D,20091110,000000,22.6844,22.9629,22.6005,22.7813,827445.03466458,0
+TRI.US,D,20091111,000000,23.039,23.0815,22.5818,22.6094,769979.24249556,0
+TRI.US,D,20091112,000000,22.6005,22.6341,22.0791,22.168,522787.43500671,0
+TRI.US,D,20091113,000000,22.3003,22.33,22.1038,22.2183,382781.26777982,0
+TRI.US,D,20091116,000000,22.3517,22.488,22.2115,22.4821,724724.70334056,0
+TRI.US,D,20091117,000000,22.3003,22.7241,22.242,22.6736,855280.81879465,0
+TRI.US,D,20091118,000000,22.488,22.6588,22.1117,22.3003,531958.02526774,0
+TRI.US,D,20091119,000000,22.237,22.237,21.7462,21.8163,804217.32785348,0
+TRI.US,D,20091120,000000,21.6919,21.7907,21.5142,21.684,287275.2961345,0
+TRI.US,D,20091123,000000,21.9645,22.1828,21.8243,21.92,519383.26978008,0
+TRI.US,D,20091124,000000,21.8639,21.9853,21.7176,21.8115,675835.13944924,0
+TRI.US,D,20091125,000000,22.0494,22.3378,22.0347,22.2647,728495.40866596,0
+TRI.US,D,20091127,000000,21.6752,21.9922,21.4875,21.8639,186658.01394069,0
+TRI.US,D,20091130,000000,21.7592,22.3971,21.7592,22.2707,727870.67043133,0
+TRI.US,D,20091201,000000,22.5275,23.0173,22.4751,22.9629,565857.92169475,0
+TRI.US,D,20091202,000000,23.0618,23.1072,22.7655,22.9136,344600.34500593,0
+TRI.US,D,20091203,000000,22.8889,22.9749,22.6272,22.6341,319208.83656208,0
+TRI.US,D,20091204,000000,22.9215,23.1655,22.6341,22.7161,487699.82715469,0
+TRI.US,D,20091207,000000,22.7575,23.4529,22.7081,23.2425,418364.00852767,0
+TRI.US,D,20091208,000000,23.0074,23.0548,22.5393,22.6005,527687.12433796,0
+TRI.US,D,20091209,000000,22.6647,22.7754,22.237,22.6005,571015.80916187,0
+TRI.US,D,20091210,000000,22.5393,22.9502,22.4011,22.8988,492436.49727075,0
+TRI.US,D,20091211,000000,22.8515,23.0696,22.5393,22.8515,334501.25399748,0
+TRI.US,D,20091214,000000,22.9502,22.9502,22.5126,22.5749,205135.88759352,0
+TRI.US,D,20091215,000000,22.5038,22.5552,22.3754,22.4821,817513.01303815,0
+TRI.US,D,20091216,000000,22.6776,22.7655,22.5126,22.7241,549728.13226577,0
+TRI.US,D,20091217,000000,22.5275,22.5749,22.2766,22.4821,514469.40486489,0
+TRI.US,D,20091218,000000,22.5927,22.7081,21.9853,22.0889,345242.29644961,0
+TRI.US,D,20091221,000000,22.33,22.4682,22.1907,22.25,241294.76457395,0
+TRI.US,D,20091222,000000,22.3121,22.4751,22.2026,22.2588,617308.20356888,0
+TRI.US,D,20091223,000000,22.4248,22.5927,22.3121,22.5126,464552.11113862,0
+TRI.US,D,20091224,000000,22.4395,22.6529,22.3615,22.5205,89463.122724278,0
+TRI.US,D,20091228,000000,22.6174,22.6341,22.4475,22.4751,111341.11143689,0
+TRI.US,D,20091229,000000,22.7575,22.8572,22.5393,22.5818,336183.0857766,0
+TRI.US,D,20091230,000000,22.4248,22.5038,22.3003,22.488,387239.48892582,0
+TRI.US,D,20091231,000000,22.6341,22.9561,22.6174,22.6529,438034.65631403,0
+TRI.US,D,20100104,000000,22.9789,23.0301,22.7704,22.9215,285915.45261893,0
+TRI.US,D,20100105,000000,23.0301,23.1358,22.5818,22.7398,547215.00374331,0
+TRI.US,D,20100106,000000,22.881,23.6513,22.881,23.4814,875931.60695561,0
+TRI.US,D,20100107,000000,23.4814,23.4944,22.9058,23.2079,617383.13165537,0
+TRI.US,D,20100108,000000,23.1358,23.5842,23.0815,23.523,438068.07019045,0
+TRI.US,D,20100111,000000,23.5644,23.7767,23.444,23.5171,460329.81221089,0
+TRI.US,D,20100112,000000,23.3699,23.4737,23.039,23.1655,628811.68992812,0
+TRI.US,D,20100113,000000,23.3323,23.7274,22.9215,23.5921,552506.54671606,0
+TRI.US,D,20100114,000000,23.6118,23.8469,23.5022,23.764,363149.09657841,0
+TRI.US,D,20100115,000000,23.683,23.7956,23.3966,23.5378,416339.9376508,0
+TRI.US,D,20100119,000000,23.5319,23.5319,23.0173,23.1852,509135.33514035,0
+TRI.US,D,20100120,000000,22.9363,23.0618,22.7161,23.0173,399134.82892656,0
+TRI.US,D,20100121,000000,23.0548,23.0943,22.6174,22.6776,554983.22373698,0
+TRI.US,D,20100122,000000,22.5205,22.6736,22.1956,22.2924,482586.49152278,0
+TRI.US,D,20100125,000000,22.4958,22.7704,22.2588,22.7398,572159.98129337,0
+TRI.US,D,20100126,000000,22.6005,22.8988,22.3814,22.7813,350753.56097327,0
+TRI.US,D,20100127,000000,22.7081,22.9789,22.6844,22.9689,518750.43121176,0
+TRI.US,D,20100128,000000,23.0993,23.4944,23.0776,23.2969,716346.93323791,0
+TRI.US,D,20100129,000000,23.3897,23.677,23.2425,23.444,533057.64556403,0
+TRI.US,D,20100201,000000,23.434,23.8687,23.3699,23.8241,757336.64671337,0
+TRI.US,D,20100202,000000,24.1551,24.5313,24.0514,24.4089,895231.66447639,0
+TRI.US,D,20100203,000000,24.3575,24.3575,23.9872,24.1818,584178.85138264,0
+TRI.US,D,20100204,000000,24.0859,24.0859,23.5378,23.5378,427101.23093714,0
+TRI.US,D,20100205,000000,23.5319,23.6958,23.2425,23.3699,563319.47962956,0
+TRI.US,D,20100208,000000,23.3196,23.4114,23.1536,23.1536,237740.74317435,0
+TRI.US,D,20100209,000000,23.5101,23.8401,23.4114,23.7729,438560.16546116,0
+TRI.US,D,20100210,000000,23.7195,24.1066,23.6642,24.079,334046.62276999,0
+TRI.US,D,20100211,000000,24.079,24.472,23.9278,24.3723,393766.33278389,0
+TRI.US,D,20100212,000000,24.2618,24.6074,24.1551,24.5689,303240.04126486,0
+TRI.US,D,20100216,000000,24.8365,25.1733,24.6884,25.0211,388345.18447237,0
+TRI.US,D,20100217,000000,25.0153,25.3362,24.9471,25.0084,249194.61498983,0
+TRI.US,D,20100218,000000,24.962,25.2326,24.789,24.875,350136.92307233,0
+TRI.US,D,20100219,000000,24.88,25.1733,24.6538,24.9994,281645.56423085,0
+TRI.US,D,20100222,000000,24.9837,25.2434,24.6133,24.7793,279485.81276493,0
+TRI.US,D,20100223,000000,24.7436,24.88,24.394,24.6252,381503.4401427,0
+TRI.US,D,20100224,000000,24.478,24.478,23.677,24.242,934359.31374845,0
+TRI.US,D,20100225,000000,23.6899,24.4453,23.6721,24.3723,596491.35856759,0
+TRI.US,D,20100226,000000,24.4987,24.7229,24.3665,24.394,422428.35094876,0
+TRI.US,D,20100301,000000,24.5472,24.9411,24.4987,24.7378,291337.61347217,0
+TRI.US,D,20100302,000000,24.8147,25.0815,24.5472,25.0598,330066.32131079,0
+TRI.US,D,20100303,000000,25.119,25.2868,24.9077,25.0815,233229.86985946,0
+TRI.US,D,20100304,000000,24.9154,25.0084,24.562,24.715,255247.58932796,0
+TRI.US,D,20100305,000000,24.7111,24.9334,24.5393,24.875,469758.60060779,0
+TRI.US,D,20100308,000000,24.9154,25.1052,24.7605,24.9254,430371.74065813,0
+TRI.US,D,20100309,000000,24.9411,25.119,24.8079,24.9254,360302.84183359,0
+TRI.US,D,20100310,000000,24.8927,24.9994,24.64,24.8079,237119.04256485,0
+TRI.US,D,20100311,000000,24.715,25.2177,24.6617,25.1871,217840.24841997,0
+TRI.US,D,20100312,000000,25.278,25.6938,25.278,25.6128,344611.48296473,0
+TRI.US,D,20100315,000000,25.671,25.7994,25.4212,25.7767,250744.81634676,0
+TRI.US,D,20100316,000000,25.8399,26.1501,25.679,25.9259,254249.22320261,0
+TRI.US,D,20100317,000000,25.9812,26.1786,25.8686,25.9673,217468.64561267,0
+TRI.US,D,20100318,000000,25.9516,26.1501,25.9259,26.001,146658.56625691,0
+TRI.US,D,20100319,000000,26.0315,26.5362,25.6325,25.6868,276548.42926629,0
+TRI.US,D,20100322,000000,25.4952,25.6424,25.3402,25.4873,251134.64490483,0
+TRI.US,D,20100323,000000,25.5594,25.995,25.4074,25.907,200218.98505321,0
+TRI.US,D,20100324,000000,25.754,25.754,25.1674,25.2592,254055.82773613,0
+TRI.US,D,20100325,000000,25.4528,25.4765,25.2177,25.2651,241027.4535627,0
+TRI.US,D,20100326,000000,25.2592,25.3007,25.0281,25.2721,324422.41382321,0
+TRI.US,D,20100329,000000,25.3471,25.4765,25.2089,25.2592,199473.75435516,0
+TRI.US,D,20100330,000000,25.3638,25.6256,25.2247,25.4359,244894.35035048,0
+TRI.US,D,20100331,000000,25.4676,25.6206,25.2651,25.4952,251620.66492528,0
+TRI.US,D,20100401,000000,25.5436,25.9812,25.5436,25.6868,253667.01171976,0
+TRI.US,D,20100405,000000,25.6325,25.9516,25.6325,25.9259,119780.64658382,0
+TRI.US,D,20100406,000000,25.7432,25.9436,25.679,25.7075,271675.06601949,0
+TRI.US,D,20100407,000000,25.5594,25.749,25.3145,25.4122,234312.2769467,0
+TRI.US,D,20100408,000000,25.2651,25.5386,24.9411,25.4281,257084.33998861,0
+TRI.US,D,20100409,000000,25.3925,25.671,25.278,25.6039,303707.83553456,0
+TRI.US,D,20100412,000000,25.4616,25.5386,25.3768,25.4359,225518.35220151,0
+TRI.US,D,20100413,000000,25.4459,25.5812,25.2928,25.5328,547792.1525176,0
+TRI.US,D,20100414,000000,25.5881,25.8063,25.5249,25.671,632165.22806929,0
+TRI.US,D,20100415,000000,25.6039,26.0661,25.5386,26.0661,285669.40498357,0
+TRI.US,D,20100416,000000,25.988,26.1214,25.4419,25.5111,620700.218295,0
+TRI.US,D,20100419,000000,25.3708,25.6424,25.2868,25.6325,345028.65014896,0
+TRI.US,D,20100420,000000,25.9209,26.0434,25.907,25.9584,369244.59766833,0
+TRI.US,D,20100421,000000,26.0315,26.2192,25.8843,26.0513,288666.52844307,0
+TRI.US,D,20100422,000000,25.907,26.075,25.754,26.0315,242424.76112152,0
+TRI.US,D,20100423,000000,25.9516,25.9516,25.7234,25.907,214152.57151474,0
+TRI.US,D,20100426,000000,25.9516,26.0087,25.8063,25.9347,367924.24327941,0
+TRI.US,D,20100427,000000,25.8626,25.9002,25.3925,25.4676,304017.67329761,0
+TRI.US,D,20100428,000000,25.5812,25.5812,24.9916,25.2326,331819.03100956,0
+TRI.US,D,20100429,000000,25.3768,25.7994,25.3708,25.7994,441188.72373848,0
+TRI.US,D,20100430,000000,25.754,25.7767,25.1733,25.2009,366823.61044141,0
+TRI.US,D,20100503,000000,25.3362,25.6355,25.3362,25.6128,281669.86523187,0
+TRI.US,D,20100504,000000,25.1871,25.5111,24.962,25.3708,377121.15962489,0
+TRI.US,D,20100505,000000,25.6206,26.0888,24.9411,25.988,631866.52826504,0
+TRI.US,D,20100506,000000,25.7689,26.7614,24.789,25.8766,865663.42148171,0
+TRI.US,D,20100507,000000,26.1214,26.1629,24.962,25.3471,868678.77069197,0
+TRI.US,D,20100510,000000,25.7994,26.8671,25.4419,26.4561,709415.07269611,0
+TRI.US,D,20100511,000000,26.4621,27.2067,26.3317,26.9776,795612.74840793,0
+TRI.US,D,20100512,000000,27.0429,27.3303,26.9726,27.3076,1019846.1851803,0
+TRI.US,D,20100513,000000,27.1673,27.3154,26.9579,26.9579,453922.4482745,0
+TRI.US,D,20100514,000000,26.8018,26.8108,26.2498,26.4878,835964.56060654,0
+TRI.US,D,20100517,000000,26.5362,26.5362,25.7007,26.2123,774450.62668378,0
+TRI.US,D,20100518,000000,26.394,26.4237,25.9812,26.0888,783569.57731764,0
+TRI.US,D,20100519,000000,25.8063,25.9733,25.2523,25.6128,869309.58417686,0
+TRI.US,D,20100520,000000,24.5837,24.6746,24.2618,24.3072,1459698.3538626,0
+TRI.US,D,20100521,000000,24.0514,24.6884,23.7126,24.6252,1461250.5803029,0
+TRI.US,D,20100524,000000,24.5472,24.7723,24.2558,24.4918,725595.48921055,0
+TRI.US,D,20100525,000000,23.6198,24.3319,23.3699,24.2845,962427.98247167,0
+TRI.US,D,20100526,000000,24.4019,24.8079,24.0929,24.2252,804808.65221169,0
+TRI.US,D,20100527,000000,24.7111,25.1525,24.555,24.8147,826407.17941256,0
+TRI.US,D,20100528,000000,24.8365,25.1733,24.6133,24.801,826305.92524163,0
+TRI.US,D,20100601,000000,24.88,25.5386,24.6686,24.7111,1015726.1529652,0
+TRI.US,D,20100602,000000,24.8444,25.2868,24.555,25.2868,899126.91243202,0
+TRI.US,D,20100603,000000,25.3284,25.3284,24.6192,25.1871,930231.18119968,0
+TRI.US,D,20100604,000000,24.88,24.9334,24.4583,24.5313,926572.86800403,0
+TRI.US,D,20100607,000000,24.6814,24.7229,24.3239,24.4918,1156622.3443546,0
+TRI.US,D,20100608,000000,24.555,24.8365,24.2884,24.8365,1066016.0620405,0
+TRI.US,D,20100609,000000,24.9837,25.1308,24.9007,25.0084,981751.32845176,0
+TRI.US,D,20100610,000000,25.3925,25.7689,25.2592,25.754,877319.80163906,0
+TRI.US,D,20100611,000000,25.5386,25.9002,25.3708,25.8281,1540044.5510364,0
+TRI.US,D,20100614,000000,26.1994,26.5628,25.988,26.2913,1349277.6428394,0
+TRI.US,D,20100615,000000,26.3654,27.3076,26.3514,27.2473,1704304.1298259,0
+TRI.US,D,20100616,000000,27.0725,27.3154,26.9155,27.2878,1280500.7472359,0
+TRI.US,D,20100617,000000,27.3677,27.3677,26.7881,27.1277,1147071.0384108,0
+TRI.US,D,20100618,000000,27.1811,27.4063,27.0913,27.1189,1779533.9537427,0
+TRI.US,D,20100621,000000,27.4507,27.4814,26.9243,26.9983,1168724.2428641,0
+TRI.US,D,20100622,000000,27.0566,27.2226,26.4621,26.5441,2749799.0090443,0
+TRI.US,D,20100623,000000,26.4237,26.5292,26.0592,26.3317,2204302.2885816,0
+TRI.US,D,20100624,000000,26.3317,26.5025,25.8843,26.2577,3357638.9350895,0
+TRI.US,D,20100625,000000,26.2646,26.5777,25.7075,26.3249,31357119.670767,0
+TRI.US,D,20100628,000000,25.9209,26.2843,25.8222,26.1214,2316206.3732088,0
+TRI.US,D,20100629,000000,25.754,25.8281,25.2523,25.3541,3020855.4120794,0
+TRI.US,D,20100630,000000,25.2147,25.4765,25.1071,25.1644,2136627.0383578,0
+TRI.US,D,20100701,000000,25.2523,25.5189,25.0558,25.2868,1450402.2084295,0
+TRI.US,D,20100702,000000,25.3541,25.7007,25.1595,25.278,1501007.0179765,0
+TRI.US,D,20100706,000000,25.3284,25.5881,25.1308,25.4676,1527786.7211037,0
+TRI.US,D,20100707,000000,25.4616,25.8222,25.278,25.8152,1840456.5633072,0
+TRI.US,D,20100708,000000,26.0513,26.1786,25.7826,25.9516,2185573.3045849,0
+TRI.US,D,20100709,000000,26.1569,26.5155,25.9673,26.5065,1262990.8634572,0
+TRI.US,D,20100712,000000,26.4621,26.6112,26.1786,26.3397,1291325.8306499,0
+TRI.US,D,20100713,000000,26.5569,26.5845,26.319,26.5292,1345912.9667395,0
+TRI.US,D,20100714,000000,26.4621,26.5975,26.0809,26.227,1388678.678373,0
+TRI.US,D,20100715,000000,26.1431,26.4028,25.8281,26.3397,865861.87965673,0
+TRI.US,D,20100716,000000,26.1569,26.1826,25.8281,25.8469,1437636.0825588,0
+TRI.US,D,20100719,000000,25.9516,26.0237,25.6424,25.8222,727048.48656339,0
+TRI.US,D,20100720,000000,25.5673,26.1026,25.3471,26.1026,925720.3078848,0
+TRI.US,D,20100721,000000,26.2123,26.312,25.5763,25.7075,1020470.923415,0
+TRI.US,D,20100722,000000,25.988,26.3249,25.9673,26.1786,1341145.9203721,0
+TRI.US,D,20100723,000000,26.1569,26.4414,26.1569,26.4325,1057460.084597,0
+TRI.US,D,20100726,000000,26.4621,26.8937,26.3397,26.8858,882433.13727096,0
+TRI.US,D,20100727,000000,27.0962,27.2473,26.8157,27.0201,1076969.7382516,0
+TRI.US,D,20100728,000000,27.1633,27.3904,26.8215,26.8413,850442.89450766,0
+TRI.US,D,20100729,000000,26.5628,26.9155,26.1174,26.4098,1071193.1878002,0
+TRI.US,D,20100730,000000,25.2247,26.3881,25.2247,26.2982,1039536.0712592,0
+TRI.US,D,20100802,000000,26.5155,26.8215,26.3514,26.795,934045.42581858,0
+TRI.US,D,20100803,000000,26.7841,26.9659,26.3881,26.6044,888450.67264927,0
+TRI.US,D,20100804,000000,26.8215,26.9322,26.6981,26.9095,529768.91009225,0
+TRI.US,D,20100805,000000,26.5628,26.7781,26.2083,26.4098,1024701.3226764,0
+TRI.US,D,20100806,000000,26.2913,26.2913,25.6424,25.8626,1225205.8444916,0
+TRI.US,D,20100809,000000,25.995,26.0661,25.7432,25.9259,632040.68543905,0
+TRI.US,D,20100810,000000,25.6206,25.6868,25.2721,25.5249,1232759.4056429,0
+TRI.US,D,20100811,000000,25.1525,25.1525,24.715,24.801,1506442.3418719,0
+TRI.US,D,20100812,000000,24.4849,24.8661,24.315,24.7436,1559172.4764666,0
+TRI.US,D,20100813,000000,24.7111,25.0953,24.6686,24.962,987959.22167141,0
+TRI.US,D,20100816,000000,24.8661,24.962,24.6331,24.8661,634073.8691913,0
+TRI.US,D,20100817,000000,24.8927,25.3214,24.8661,25.2374,1540563.9849333,0
+TRI.US,D,20100818,000000,25.2326,25.5386,25.1733,25.4074,918692.25588063,0
+TRI.US,D,20100819,000000,25.3402,25.3638,24.6617,24.6686,1388363.7779014,0
+TRI.US,D,20100820,000000,24.5837,24.6814,24.2933,24.6538,893220.75664174,0
+TRI.US,D,20100823,000000,24.7042,24.8661,24.4533,24.4849,743096.26011392,0
+TRI.US,D,20100824,000000,24.0997,24.2469,23.8241,23.9032,1284151.9726395,0
+TRI.US,D,20100825,000000,23.7907,24.0227,23.6573,24.0059,878461.94868712,0
+TRI.US,D,20100826,000000,24.1906,24.4236,24.1116,24.1186,1054727.2345236,0
+TRI.US,D,20100827,000000,24.1818,24.9837,23.8894,24.9411,1455174.3175055,0
+TRI.US,D,20100830,000000,24.796,25.0598,24.478,24.5066,933021.74615049,0
+TRI.US,D,20100831,000000,24.3289,24.6982,24.2598,24.4434,1363051.2477109,0
+TRI.US,D,20100901,000000,24.801,25.2651,24.796,25.0745,1290461.1200302,0
+TRI.US,D,20100902,000000,25.119,25.2868,24.9551,25.2868,1185332.9645215,0
+TRI.US,D,20100903,000000,25.4528,25.9259,25.3362,25.7165,980770.17553546,0
+TRI.US,D,20100907,000000,25.754,25.8626,25.4281,25.4528,814062.27089289,0
+TRI.US,D,20100908,000000,25.5763,26.0167,25.5249,25.7007,701814.93462618,0
+TRI.US,D,20100909,000000,25.907,26.001,25.6355,25.8843,1039631.2501799,0
+TRI.US,D,20100910,000000,25.9002,25.9673,25.679,25.7994,592768.24270254,0
+TRI.US,D,20100913,000000,25.9733,26.1786,25.8686,26.1501,908861.48842512,0
+TRI.US,D,20100914,000000,26.1896,26.6912,26.1896,26.2774,963720.99823443,0
+TRI.US,D,20100915,000000,26.1174,26.4325,26.1174,26.4028,743470.90054636,0
+TRI.US,D,20100916,000000,26.2577,26.5065,26.1086,26.3791,667953.51478413,0
+TRI.US,D,20100917,000000,26.4621,26.6981,26.3713,26.4878,691896.07604198,0
+TRI.US,D,20100920,000000,26.5155,26.6567,26.3713,26.551,967083.64925098,0
+TRI.US,D,20100921,000000,26.6567,26.8413,26.3514,26.6646,943405.36137925,0
+TRI.US,D,20100922,000000,26.712,26.7841,26.4661,26.5155,1016463.2833295,0
+TRI.US,D,20100923,000000,26.3397,26.5569,26.1352,26.1569,981411.11443743,0
+TRI.US,D,20100924,000000,26.5845,26.9026,26.4788,26.8799,957013.9219521,0
+TRI.US,D,20100927,000000,26.8215,26.9726,26.5025,26.5065,868239.32759014,0
+TRI.US,D,20100928,000000,26.5233,26.5975,26.1352,26.3397,1314327.7406599,0
+TRI.US,D,20100929,000000,26.312,26.7268,26.0977,26.5362,972909.81424624,0
+TRI.US,D,20100930,000000,26.6912,26.8108,26.2498,26.3584,900801.65641918,0
+TRI.US,D,20101001,000000,26.5777,26.8108,26.4414,26.5628,804274.0301892,0
+TRI.US,D,20101004,000000,26.4621,26.5155,26.2123,26.4731,1044769.8993545,0
+TRI.US,D,20101005,000000,26.6419,27.028,26.2982,26.9322,1563517.2929411,0
+TRI.US,D,20101006,000000,26.9392,27.1416,26.8157,27.0646,1154918.2366578,0
+TRI.US,D,20101007,000000,27.1811,27.1811,26.8375,26.9776,745211.45974463,0
+TRI.US,D,20101008,000000,26.9726,27.1811,26.9026,27.1416,709216.61452109,0
+TRI.US,D,20101011,000000,26.9983,27.2759,26.9579,27.1357,382474.4676419,0
+TRI.US,D,20101012,000000,27.1189,27.2147,26.8413,27.0833,804057.34626341,0
+TRI.US,D,20101013,000000,27.3677,27.3677,26.9659,27.1189,1127814.5201836,0
+TRI.US,D,20101014,000000,27.111,27.4893,27.0053,27.0429,1001634.6099971,0
+TRI.US,D,20101015,000000,27.2394,27.3391,26.8492,26.9915,959927.00444973,0
+TRI.US,D,20101018,000000,26.9322,27.1416,26.8671,27.1416,647176.15890951,0
+TRI.US,D,20101019,000000,26.4474,26.9095,26.3791,26.7199,1039487.4692571,0
+TRI.US,D,20101020,000000,26.7881,27.1505,26.7199,27.1505,682292.11792937,0
+TRI.US,D,20101021,000000,27.3076,27.6118,27.1673,27.3154,770803.45144692,0
+TRI.US,D,20101022,000000,27.347,27.421,26.8375,27.0053,569430.16884513,0
+TRI.US,D,20101025,000000,27.2621,27.2956,26.9983,27.0429,587437.21060313,0
+TRI.US,D,20101026,000000,26.795,27.3677,26.795,27.2621,644474.69762912,0
+TRI.US,D,20101027,000000,27.0833,27.1633,26.6044,26.8413,1008923.8977622,0
+TRI.US,D,20101028,000000,27.0566,27.3836,26.6419,26.6646,1029022.8506916,0
+TRI.US,D,20101029,000000,26.5579,26.9679,26.5579,26.868,585640.96161085,0
+TRI.US,D,20101101,000000,26.9579,27.0773,26.6784,26.8375,655004.11886403,0
+TRI.US,D,20101102,000000,27.0566,27.1189,26.8413,26.9322,700576.59611573,0
+TRI.US,D,20101103,000000,26.9519,26.9519,26.4414,26.8582,680915.06120474,0
+TRI.US,D,20101104,000000,27.1505,27.2394,26.5628,26.6339,1390131.6757259,0
+TRI.US,D,20101105,000000,26.6784,26.9026,26.6112,26.9026,709990.19638699,0
+TRI.US,D,20101108,000000,26.8492,26.9095,26.4661,26.4788,694997.49129754,0
+TRI.US,D,20101109,000000,26.7693,26.7781,26.3397,26.3654,875669.35865291,0
+TRI.US,D,20101110,000000,26.6044,26.9243,26.3397,26.8492,1256699.9418173,0
+TRI.US,D,20101111,000000,26.7475,26.8582,26.4661,26.7061,843393.57912759,0
+TRI.US,D,20101112,000000,26.4878,26.5628,26.0592,26.1786,767154.25112665,0
+TRI.US,D,20101115,000000,26.2774,26.6784,26.2646,26.4788,1128102.0820291,0
+TRI.US,D,20101116,000000,26.1086,26.1569,25.5436,25.8399,1256390.1040543,0
+TRI.US,D,20101117,000000,25.7826,25.8923,25.5763,25.671,712320.05486007,0
+TRI.US,D,20101118,000000,25.8923,26.0888,25.3214,25.4459,1274047.8189226,0
+TRI.US,D,20101119,000000,25.4359,25.8281,25.3362,25.7689,725673.45492217,0
+TRI.US,D,20101122,000000,25.7619,25.8222,25.5022,25.8152,1087467.7706936,0
+TRI.US,D,20101123,000000,25.6256,25.679,25.3638,25.5328,1225863.9966026,0
+TRI.US,D,20101124,000000,25.7689,26.1629,25.754,26.1629,1020155.0104017,0
+TRI.US,D,20101126,000000,25.8556,26.0888,25.7075,25.9673,385772.31598906,0
+TRI.US,D,20101129,000000,25.9209,26.0513,25.5763,26.0315,1082812.1039142,0
+TRI.US,D,20101130,000000,25.7165,25.8646,25.5396,25.5396,1791034.4024767,0
+TRI.US,D,20101201,000000,25.8281,25.9347,25.6355,25.9002,1400768.426382,0
+TRI.US,D,20101202,000000,26.0364,26.4474,26.0315,26.4098,1466145.2069255,0
+TRI.US,D,20101203,000000,26.2646,26.4958,25.8843,26.075,1282714.1634124,0
+TRI.US,D,20101206,000000,25.988,26.241,25.8469,26.1569,834280.70374399,0
+TRI.US,D,20101207,000000,26.3881,26.4237,25.8766,25.907,1081451.2478569,0
+TRI.US,D,20101208,000000,25.907,25.9209,25.6039,25.7432,1141554.7111788,0
+TRI.US,D,20101209,000000,25.7767,25.907,25.6622,25.8222,1206182.2108575,0
+TRI.US,D,20101210,000000,25.832,26.0087,25.7689,25.9307,902877.36692323,0
+TRI.US,D,20101213,000000,26.0434,26.2498,25.907,25.9584,695382.25714707,0
+TRI.US,D,20101214,000000,25.8626,25.9516,25.6553,25.7619,1017975.0081016,0
+TRI.US,D,20101215,000000,25.7234,25.9812,25.7007,25.8766,921929.35172523,0
+TRI.US,D,20101216,000000,25.8626,25.9347,25.5673,25.7234,1365701.0693641,0
+TRI.US,D,20101217,000000,25.7165,25.832,25.5189,25.8222,787329.14468424,0
+TRI.US,D,20101220,000000,25.7303,25.7826,25.4281,25.5881,562986.35340721,0
+TRI.US,D,20101221,000000,25.5812,25.7906,25.4873,25.7826,749189.73612043,0
+TRI.US,D,20101222,000000,25.8399,26.1086,25.8399,26.0977,623904.91280491,0
+TRI.US,D,20101223,000000,26.0237,26.3317,25.9584,26.2192,496138.34975992,0
+TRI.US,D,20101227,000000,26.1569,26.235,25.9733,26.235,315242.71068679,0
+TRI.US,D,20101228,000000,26.241,26.2982,26.0888,26.2774,270809.34285803,0
+TRI.US,D,20101229,000000,26.319,26.5175,26.319,26.4028,384022.6439154,0
+TRI.US,D,20101230,000000,26.3791,26.5253,26.1411,26.3051,367624.53093347,0
+TRI.US,D,20101231,000000,26.2211,26.3249,26.1273,26.1796,338631.41162967,0
+TRI.US,D,20110103,000000,26.1896,26.8157,26.1896,26.8157,843725.69280825,0
+TRI.US,D,20110104,000000,26.8018,26.8582,26.4731,26.4788,1283904.9124625,0
+TRI.US,D,20110105,000000,26.4325,26.5628,26.306,26.3881,733530.77858626,0
+TRI.US,D,20110106,000000,26.4788,26.5292,26.2577,26.4098,691584.21319553,0
+TRI.US,D,20110107,000000,26.5233,26.5569,26.2913,26.3881,777664.43406907,0
+TRI.US,D,20110110,000000,26.2774,26.3654,26.0661,26.227,717238.98248379,0
+TRI.US,D,20110111,000000,26.3881,26.8671,26.3397,26.7693,826005.20035397,0
+TRI.US,D,20110112,000000,26.8413,26.9243,26.712,26.8413,724105.02781449,0
+TRI.US,D,20110113,000000,26.7693,26.9322,26.5777,26.6567,691618.63961364,0
+TRI.US,D,20110114,000000,26.6044,27.0201,26.6044,26.9776,560289.95483537,0
+TRI.US,D,20110118,000000,26.9392,27.0773,26.795,27.0349,688370.40581024,0
+TRI.US,D,20110119,000000,27.028,27.2878,26.9579,27.028,1121930.6403109,0
+TRI.US,D,20110120,000000,26.6478,26.795,26.4621,26.7781,1093404.3027351,0
+TRI.US,D,20110121,000000,26.8671,27.2552,26.8413,27.1416,674568.44977092,0
+TRI.US,D,20110124,000000,27.1811,27.744,26.9983,27.6927,941974.63994402,0
+TRI.US,D,20110125,000000,27.5693,27.7865,27.4694,27.7657,793468.18506766,0
+TRI.US,D,20110126,000000,27.7796,28.4256,27.6118,28.228,1779015.5323875,0
+TRI.US,D,20110127,000000,28.2585,28.3248,27.9061,28.0275,1228399.4010427,0
+TRI.US,D,20110128,000000,27.9475,28.1391,27.421,27.5968,1014786.514259,0
+TRI.US,D,20110131,000000,27.8576,28.4323,27.7984,28.0996,1521632.4925947,0
+TRI.US,D,20110201,000000,28.2585,28.7633,28.1006,28.7633,2624338.0034714,0
+TRI.US,D,20110202,000000,28.7701,29.106,28.7563,29.0575,2006076.998154,0
+TRI.US,D,20110203,000000,29.2482,29.3114,28.9548,29.0438,1157048.6244141,0
+TRI.US,D,20110204,000000,29.2254,29.4999,29.0151,29.4625,924933.56297668,0
+TRI.US,D,20110207,000000,29.4181,29.6066,29.0487,29.1138,1270636.565904,0
+TRI.US,D,20110208,000000,29.2126,29.2611,28.9391,29.2186,1339647.3586424,0
+TRI.US,D,20110209,000000,29.1365,29.1761,28.9904,29.0931,945841.5367318,0
+TRI.US,D,20110210,000000,28.4887,28.5984,27.9415,28.1608,1968974.4323005,0
+TRI.US,D,20110211,000000,28.1944,28.3189,27.9889,28.1678,1616737.4977231,0
+TRI.US,D,20110214,000000,28.2053,28.2053,27.9811,28.0532,927645.14967416,0
+TRI.US,D,20110215,000000,28.1549,28.1678,27.9347,27.9969,629209.61881987,0
+TRI.US,D,20110216,000000,28.1233,28.228,27.9347,28.0176,907249.52202394,0
+TRI.US,D,20110218,000000,27.9128,27.9781,27.665,27.8665,826784.85747012,0
+TRI.US,D,20110222,000000,27.8102,27.9128,27.4142,27.4981,1470710.7574928,0
+TRI.US,D,20110223,000000,27.5574,27.5634,27.0962,27.2226,1476334.4141462,0
+TRI.US,D,20110224,000000,27.3786,27.5693,27.2552,27.2878,1496220.7333167,0
+TRI.US,D,20110225,000000,27.4063,27.5741,27.347,27.5634,730740.21363546,0
+TRI.US,D,20110228,000000,27.7272,27.7539,27.6156,27.7045,616116.44197705,0
+TRI.US,D,20110301,000000,27.673,27.7865,27.3707,27.3786,1056702.7033985,0
+TRI.US,D,20110302,000000,27.4764,27.5188,27.347,27.4063,763658.95714617,0
+TRI.US,D,20110303,000000,27.4981,27.6808,27.3154,27.5484,955957.84094932,0
+TRI.US,D,20110304,000000,27.506,27.6927,27.4814,27.6403,917556.18408281,0
+TRI.US,D,20110307,000000,27.6927,27.7362,27.3223,27.4694,821608.74425223,0
+TRI.US,D,20110308,000000,27.5484,27.9555,27.4427,27.665,1158095.5925415,0
+TRI.US,D,20110309,000000,27.7243,28.1608,27.436,27.751,1117333.7009507,0
+TRI.US,D,20110310,000000,27.4814,27.7944,27.1673,27.5574,1433295.3162512,0
+TRI.US,D,20110311,000000,27.3076,27.673,27.2552,27.5188,939231.66445356,0
+TRI.US,D,20110314,000000,27.2394,28.0946,27.2394,28.0532,1220045.9319411,0
+TRI.US,D,20110315,000000,26.9579,27.2621,26.7614,27.0429,1533285.8351269,0
+TRI.US,D,20110316,000000,26.8215,27.028,26.4177,26.5698,2032835.4379053,0
+TRI.US,D,20110317,000000,26.8709,26.8709,26.5312,26.6587,957835.09327834,0
+TRI.US,D,20110318,000000,26.8018,26.9451,26.5065,26.6567,989122.63209539,0
+TRI.US,D,20110321,000000,26.9243,27.0773,26.8108,26.8157,1345433.0219692,0
+TRI.US,D,20110322,000000,26.8937,27.1999,26.8492,27.0429,731384.19016257,0
+TRI.US,D,20110323,000000,26.9579,27.111,26.712,27.0507,878100.47129691,0
+TRI.US,D,20110324,000000,27.1939,27.3786,26.9659,27.1277,812762.16733817,0
+TRI.US,D,20110325,000000,27.1416,27.5741,27.0566,27.1999,673114.43987637,0
+TRI.US,D,20110328,000000,27.3154,27.5574,27.1189,27.1189,565551.12155683,0
+TRI.US,D,20110329,000000,27.1633,27.4893,27.1189,27.4063,479645.05785729,0
+TRI.US,D,20110330,000000,27.5188,27.7944,27.3223,27.7569,972657.69136063,0
+TRI.US,D,20110331,000000,27.7984,27.8428,27.4437,27.5614,664397.4683011,0
+TRI.US,D,20110401,000000,27.6473,27.7362,27.5347,27.6996,785520.74519145,0
+TRI.US,D,20110404,000000,27.7095,27.744,27.4507,27.4814,674371.0041376,0
+TRI.US,D,20110405,000000,27.4912,27.9258,27.4073,27.7984,803215.92410298,0
+TRI.US,D,20110406,000000,27.9555,28.0028,27.6473,27.9722,665705.6721895,0
+TRI.US,D,20110407,000000,27.9632,27.9811,27.7569,27.8378,669567.50626874,0
+TRI.US,D,20110408,000000,27.8586,28.0739,27.8171,28.0097,849587.29676331,0
+TRI.US,D,20110411,000000,27.9722,28.0532,27.8981,27.8981,662108.1114964,0
+TRI.US,D,20110412,000000,27.7115,27.8685,27.5604,27.5711,1206514.3245381,0
+TRI.US,D,20110413,000000,27.7282,27.9128,27.589,27.7282,635415.4869561,0
+TRI.US,D,20110414,000000,27.5693,27.8921,27.4893,27.8171,637454.74595862,0
+TRI.US,D,20110415,000000,27.673,27.9061,27.5693,27.8221,680711.54032117,0
+TRI.US,D,20110418,000000,27.6601,28.1549,27.5574,27.9889,1155702.9564826,0
+TRI.US,D,20110419,000000,28.0946,28.9331,27.9889,28.7228,1284389.9199413,0
+TRI.US,D,20110420,000000,28.9618,29.0438,28.7356,28.9024,768057.43833132,0
+TRI.US,D,20110421,000000,28.9024,29.0358,28.7079,28.8047,627215.92419428,0
+TRI.US,D,20110425,000000,28.86,28.8877,28.6349,28.7228,606866.8734627,0
+TRI.US,D,20110426,000000,28.8265,29.0358,28.778,28.9757,583290.85230358,0
+TRI.US,D,20110427,000000,28.9331,29.0151,28.6427,29.0004,689037.67079666,0
+TRI.US,D,20110428,000000,28.7356,28.7356,27.9268,28.1766,1410887.7682245,0
+TRI.US,D,20110429,000000,28.1766,28.4473,27.9988,28.4256,1083181.6816381,0
+TRI.US,D,20110502,000000,28.3396,28.789,28.2053,28.305,1030224.7377005,0
+TRI.US,D,20110503,000000,28.1766,28.2368,27.7045,27.9762,867026.30262241,0
+TRI.US,D,20110504,000000,27.8567,27.9949,27.5711,27.9405,1028372.7989143,0
+TRI.US,D,20110505,000000,27.6492,27.827,27.4646,27.5643,978652.95082133,0
+TRI.US,D,20110506,000000,27.8339,27.987,27.507,27.6383,936069.49669546,0
+TRI.US,D,20110509,000000,27.7115,27.7627,27.4774,27.6788,1116245.2186132,0
+TRI.US,D,20110510,000000,27.7845,27.8685,27.6383,27.8645,538681.30221741,0
+TRI.US,D,20110511,000000,27.8645,27.9405,27.423,27.5367,758499.04459563,0
+TRI.US,D,20110512,000000,27.4597,27.6078,27.2473,27.5711,1051195.4890416,0
+TRI.US,D,20110513,000000,27.5791,27.6383,27.1574,27.355,673833.34448996,0
+TRI.US,D,20110516,000000,27.3076,27.4597,27.0952,27.2621,645538.87896558,0
+TRI.US,D,20110517,000000,27.2305,27.4646,27.1495,27.4597,802954.68834198,0
+TRI.US,D,20110518,000000,27.438,27.507,27.2552,27.4991,664922.97744822,0
+TRI.US,D,20110519,000000,27.5524,27.5604,27.2394,27.4597,1117916.9249753,0
+TRI.US,D,20110520,000000,27.3609,27.3914,27.1407,27.187,860072.16616301,0
+TRI.US,D,20110523,000000,26.9065,27.103,26.792,26.8187,1016992.8426436,0
+TRI.US,D,20110524,000000,26.9065,27.0952,26.7742,27.0053,933364.99778993,0
+TRI.US,D,20110525,000000,26.8245,27.1663,26.7811,27.0537,836569.04800698,0
+TRI.US,D,20110526,000000,26.8986,27.3677,26.8858,27.3076,985361.03964538,0
+TRI.US,D,20110527,000000,27.438,27.6225,27.3796,27.4646,852099.41274406,0
+TRI.US,D,20110531,000000,27.752,27.9889,27.3856,27.5949,1197709.2618341,0
+TRI.US,D,20110601,000000,27.5277,27.5277,26.9135,26.9352,1094375.3302343,0
+TRI.US,D,20110602,000000,26.8405,27.0913,26.792,26.9549,962612.26506276,0
+TRI.US,D,20110603,000000,26.7426,26.9135,26.4808,26.7851,1065807.4784484,0
+TRI.US,D,20110606,000000,26.7495,26.8986,26.5579,26.6212,1211219.6058612,0
+TRI.US,D,20110607,000000,26.7495,27.0113,26.5994,26.6587,901431.45736236,0
+TRI.US,D,20110608,000000,26.4335,26.5648,26.3457,26.4561,748227.8214966,0
+TRI.US,D,20110609,000000,26.5175,26.6063,26.4098,26.5579,586610.97656835,0
+TRI.US,D,20110610,000000,26.5085,26.6212,25.984,26.1086,813869.88796812,0
+TRI.US,D,20110613,000000,25.999,26.2567,25.9545,26.0217,835996.96194124,0
+TRI.US,D,20110614,000000,26.226,26.5253,26.1975,26.4888,901575.23828508,0
+TRI.US,D,20110615,000000,26.2123,26.3397,25.992,26.0344,1409397.3068286,0
+TRI.US,D,20110616,000000,25.8893,26.2231,25.8736,26.1234,1009638.7522091,0
+TRI.US,D,20110617,000000,26.2843,26.4335,26.1776,26.2567,876189.80509149,0
+TRI.US,D,20110620,000000,26.1471,26.3317,26.0344,26.1776,568428.76509463,0
+TRI.US,D,20110621,000000,26.4621,26.474,26.1688,26.2478,979748.52095078,0
+TRI.US,D,20110622,000000,26.1342,26.3317,26.071,26.1134,867496.12197553,0
+TRI.US,D,20110623,000000,25.83,25.83,25.4459,25.7165,1590913.6339695,0
+TRI.US,D,20110624,000000,25.7165,25.7787,25.3698,25.4409,1665447.8417319,0
+TRI.US,D,20110627,000000,25.3698,25.9327,25.2848,25.83,778533.19485564,0
+TRI.US,D,20110628,000000,25.9032,26.0621,25.8359,25.8963,669001.49545324,0
+TRI.US,D,20110629,000000,26.1471,26.3317,26.0799,26.2478,1358988.9303733,0
+TRI.US,D,20110630,000000,26.3297,26.6102,26.3297,26.5905,726603.98075301,0
+TRI.US,D,20110701,000000,26.5312,26.792,26.3881,26.7564,666535.95639111,0
+TRI.US,D,20110705,000000,26.6497,26.7367,26.4424,26.4621,766652.03043883,0
+TRI.US,D,20110706,000000,26.4968,26.5312,26.238,26.2814,1039304.1992078,0
+TRI.US,D,20110707,000000,26.4671,26.5451,26.2478,26.2913,1362994.5453751,0
+TRI.US,D,20110708,000000,26.1776,26.2843,26.0947,26.2123,1143113.0128693,0
+TRI.US,D,20110711,000000,25.9397,26.0621,25.6572,25.8014,1359407.1100992,0
+TRI.US,D,20110712,000000,25.6957,25.9723,25.6622,25.7945,1295647.3586651,0
+TRI.US,D,20110713,000000,25.8716,26.1342,25.8172,25.917,715833.57459129,0
+TRI.US,D,20110714,000000,26.0058,26.1194,25.5328,25.5594,720665.42362802,0
+TRI.US,D,20110715,000000,25.7244,25.7382,25.192,25.3995,1036905.4878985,0
+TRI.US,D,20110718,000000,25.2147,25.2848,24.9363,25.0448,1365041.9047113,0
+TRI.US,D,20110719,000000,25.3362,25.6029,25.2374,25.6029,1046381.8657557,0
+TRI.US,D,20110720,000000,25.7569,25.7569,25.5396,25.6206,1536887.4459868,0
+TRI.US,D,20110721,000000,25.7382,25.9703,25.5594,25.9486,1435521.8954698,0
+TRI.US,D,20110722,000000,25.4202,25.6651,24.9728,25.1407,2365398.6870714,0
+TRI.US,D,20110725,000000,24.957,25.0765,24.6824,24.8167,1584991.2775117,0
+TRI.US,D,20110726,000000,24.7663,24.7723,24.3999,24.4226,1491695.6844178,0
+TRI.US,D,20110727,000000,24.239,24.3772,23.8174,23.8174,2192813.9903479,0
+TRI.US,D,20110728,000000,24.5146,24.8444,24.4296,24.636,1664177.1018868,0
+TRI.US,D,20110729,000000,24.474,24.5373,24.1481,24.3792,1781353.4911944,0
+TRI.US,D,20110801,000000,24.5925,24.6479,24.0751,24.239,1251046.9214544,0
+TRI.US,D,20110802,000000,24.1708,24.3209,23.5842,23.5911,2068189.3442269,0
+TRI.US,D,20110803,000000,23.6109,23.6366,22.9058,23.3353,1989654.584171,0
+TRI.US,D,20110804,000000,23.0973,23.119,22.1986,22.2332,2960595.0047927,0
+TRI.US,D,20110805,000000,22.5136,22.6292,21.685,22.2203,3086412.4250474,0
+TRI.US,D,20110808,000000,21.5419,21.7482,20.89,20.89,3580721.1119385,0
+TRI.US,D,20110809,000000,21.127,21.8896,20.4703,21.8756,4805712.2975878,0
+TRI.US,D,20110810,000000,21.4925,21.8677,21.1912,21.2397,3493928.0617016,0
+TRI.US,D,20110811,000000,21.5349,22.4692,21.3344,22.3674,3224773.2119966,0
+TRI.US,D,20110812,000000,22.5907,22.6381,22.0801,22.3359,2066429.5467362,0
+TRI.US,D,20110815,000000,22.5136,22.8138,22.4692,22.8138,1144296.6741274,0
+TRI.US,D,20110816,000000,22.6489,22.6826,22.3804,22.4821,1612138.5332796,0
+TRI.US,D,20110817,000000,22.6124,22.9363,22.4119,22.4623,1252976.8259523,0
+TRI.US,D,20110818,000000,21.842,22.0425,21.3788,21.7107,2311209.4798736,0
+TRI.US,D,20110819,000000,21.3118,21.8896,21.135,21.135,2783735.3569729,0
+TRI.US,D,20110822,000000,21.6031,21.61,21.0826,21.1063,1916927.7633596,0
+TRI.US,D,20110823,000000,21.206,21.8756,21.0401,21.8756,2309036.5653654,0
+TRI.US,D,20110824,000000,21.8836,21.9123,21.5784,21.7699,1448738.6024012,0
+TRI.US,D,20110825,000000,21.8836,21.927,21.2397,21.2881,1755802.0011604,0
+TRI.US,D,20110826,000000,21.1063,21.6188,20.7616,21.5419,2161951.7190489,0
+TRI.US,D,20110829,000000,21.8599,22.0198,21.7265,22.0198,1278326.8201862,0
+TRI.US,D,20110830,000000,21.9507,21.9645,21.5182,21.7976,1374313.7491433,0
+TRI.US,D,20110831,000000,21.9902,22.32,21.8489,22.1176,1674548.566615,0
+TRI.US,D,20110901,000000,22.1482,22.3359,21.9507,21.9576,2179084.9373117,0
+TRI.US,D,20110902,000000,21.6535,21.8085,21.3691,21.3691,1544113.956166,0
+TRI.US,D,20110906,000000,20.733,20.7813,20.0969,20.6619,2659747.5995869,0
+TRI.US,D,20110907,000000,20.9532,21.2397,20.7813,21.2397,1870109.8598055,0
+TRI.US,D,20110908,000000,21.0668,21.3038,20.9275,20.9464,1766819.4674991,0
+TRI.US,D,20110909,000000,20.7893,20.7893,20.2402,20.2688,2183549.2337081,0
+TRI.US,D,20110912,000000,20.0802,20.3339,19.9922,20.3271,1557900.7240798,0
+TRI.US,D,20110913,000000,20.3459,20.7241,20.2491,20.5888,1350144.3785426,0
+TRI.US,D,20110914,000000,20.6046,21.1547,20.3389,20.9532,1591744.9307127,0
+TRI.US,D,20110915,000000,21.2397,21.5556,21.1122,21.4697,1833406.2353854,0
+TRI.US,D,20110916,000000,21.5349,21.7107,21.2248,21.4015,1587121.6652681,0
+TRI.US,D,20110919,000000,20.8287,21.1685,20.7616,21.0174,1786340.2591125,0
+TRI.US,D,20110920,000000,21.0065,21.4994,20.9759,21.0737,1564242.272805,0
+TRI.US,D,20110921,000000,21.053,21.2751,20.5266,20.5335,1775790.5870434,0
+TRI.US,D,20110922,000000,20.0051,20.0505,19.461,19.5538,3107421.6529734,0
+TRI.US,D,20110923,000000,19.373,19.8984,19.373,19.8234,3202007.224205,0
+TRI.US,D,20110926,000000,19.775,20.0881,19.4155,20.0664,3074157.6327398,0
+TRI.US,D,20110927,000000,20.4318,20.6707,20.1808,20.2688,2154961.1310879,0
+TRI.US,D,20110928,000000,20.2975,20.6747,19.8234,19.8531,1760933.5625431,0
+TRI.US,D,20110929,000000,20.1671,20.2046,19.4679,19.8728,1942689.8620691,0
+TRI.US,D,20110930,000000,19.5943,19.7384,19.3306,19.3306,1835507.2594322,0
+TRI.US,D,20111003,000000,19.2812,19.3099,18.8071,18.8615,2374884.1778039,0
+TRI.US,D,20111004,000000,18.7074,19.2319,18.6689,19.2319,4471124.9775451,0
+TRI.US,D,20111005,000000,19.2348,19.6298,19.0323,19.5844,1959000.8964641,0
+TRI.US,D,20111006,000000,19.4935,20.2322,19.3593,20.2244,2182519.4787897,0
+TRI.US,D,20111007,000000,20.3814,20.4772,20.013,20.1127,2178515.8888712,0
+TRI.US,D,20111010,000000,20.4623,20.6194,20.2402,20.5266,1610151.9264459,0
+TRI.US,D,20111011,000000,20.3972,20.5028,20.2125,20.3271,1341160.095956,0
+TRI.US,D,20111012,000000,20.805,20.9048,20.5384,20.5967,3330984.7871342,0
+TRI.US,D,20111013,000000,20.573,20.5888,20.1187,20.2322,1635354.0895901,0
+TRI.US,D,20111014,000000,20.4703,20.5028,20.2738,20.4189,1297427.4069901,0
+TRI.US,D,20111017,000000,20.3043,20.3339,19.7987,19.8234,1501638.844003,0
+TRI.US,D,20111018,000000,19.9064,20.1187,19.6456,20.0249,3279435.2761727,0
+TRI.US,D,20111019,000000,20.0051,20.1731,19.6604,19.7454,1967718.880581,0
+TRI.US,D,20111020,000000,19.8115,20.254,19.7691,20.1898,2475906.4766814,0
+TRI.US,D,20111021,000000,20.4279,20.5769,20.3192,20.5769,1340866.4588603,0
+TRI.US,D,20111024,000000,20.648,20.8821,20.5602,20.8821,886692.90024195,0
+TRI.US,D,20111025,000000,20.8614,20.8614,20.3755,20.4279,1780813.8064632,0
+TRI.US,D,20111026,000000,20.6412,20.8623,20.4396,20.8623,2017632.1241405,0
+TRI.US,D,20111027,000000,21.3908,21.7345,21.2881,21.6603,2404084.8681581,0
+TRI.US,D,20111028,000000,21.6327,21.7078,21.4609,21.6386,1744491.9102676,0
+TRI.US,D,20111031,000000,21.3028,21.5903,21.1952,21.211,2000514.0940032,0
+TRI.US,D,20111101,000000,20.3755,21.292,20.1898,20.7449,3371358.8752505,0
+TRI.US,D,20111102,000000,20.9917,21.1458,20.6272,20.6747,1582077.1824724,0
+TRI.US,D,20111103,000000,20.9404,21.0273,20.5848,21.0124,1591997.0535983,0
+TRI.US,D,20111104,000000,20.7953,20.9404,20.4979,20.7103,961900.44824113,0
+TRI.US,D,20111107,000000,20.7527,21.1567,20.6382,21.1567,1188089.1030542,0
+TRI.US,D,20111108,000000,21.3305,21.5043,21.0846,21.4984,1775008.9048438,0
+TRI.US,D,20111109,000000,20.9611,20.9769,20.6155,20.6529,2160578.712491,0
+TRI.US,D,20111110,000000,20.896,21.0411,20.5769,20.8387,907503.66999297,0
+TRI.US,D,20111111,000000,21.0351,21.13,20.9275,21.0757,749396.29462912,0
+TRI.US,D,20111114,000000,21.0757,21.122,20.729,20.9207,950130.66341235,0
+TRI.US,D,20111115,000000,20.9117,20.9532,20.7231,20.7716,926509.07787634,0
+TRI.US,D,20111116,000000,20.5305,20.6659,20.2688,20.2816,1368864.2496639,0
+TRI.US,D,20111117,000000,20.3459,20.3556,19.7839,19.9221,1770838.2455433,0
+TRI.US,D,20111118,000000,20.0308,20.0782,19.6535,19.699,937736.14034894,0
+TRI.US,D,20111121,000000,19.4214,19.46,19.1577,19.366,1308617.0054195,0
+TRI.US,D,20111122,000000,19.3523,19.4441,19.1646,19.294,775927.92503764,0
+TRI.US,D,20111123,000000,19.0244,19.0975,18.6047,18.8328,1555191.1624657,0
+TRI.US,D,20111125,000000,18.5553,19.0461,18.4832,18.9069,695652.60578346,0
+TRI.US,D,20111128,000000,19.2792,19.366,19.0393,19.1844,1420250.7414104,0
+TRI.US,D,20111129,000000,19.2416,19.2792,18.5493,18.9484,1477833.9884177,0
+TRI.US,D,20111130,000000,19.4787,19.5893,19.3463,19.5597,2598515.1522593,0
+TRI.US,D,20111201,000000,19.5686,19.618,19.3453,19.4214,1316730.502136,0
+TRI.US,D,20111202,000000,19.5686,19.7257,18.9069,19.0323,1823751.6501874,0
+TRI.US,D,20111205,000000,19.2348,19.6031,19.1972,19.4886,1448312.3223416,0
+TRI.US,D,20111206,000000,19.451,19.5172,19.1903,19.3157,862768.56473485,0
+TRI.US,D,20111207,000000,19.2792,19.5014,19.0036,19.4935,1004143.6883527,0
+TRI.US,D,20111208,000000,19.2546,19.5369,19.0106,19.0393,1876773.3967944,0
+TRI.US,D,20111209,000000,19.0185,19.5014,19.0106,19.3927,1700044.3668549,0
+TRI.US,D,20111212,000000,19.136,19.3009,19.0106,19.2703,1552928.1317454,0
+TRI.US,D,20111213,000000,19.3069,19.5943,18.9552,19.056,2072267.862232,0
+TRI.US,D,20111214,000000,18.8872,19.0036,18.7134,18.9148,2107469.8872971,0
+TRI.US,D,20111215,000000,19.0827,19.1281,18.8071,18.8456,1588115.9812267,0
+TRI.US,D,20111216,000000,18.8674,19.0036,18.5692,18.659,1210862.1786378,0
+TRI.US,D,20111219,000000,18.5987,18.7864,18.269,18.3261,1710376.3424565,0
+TRI.US,D,20111220,000000,18.578,18.5859,18.3203,18.42,2086054.6301456,0
+TRI.US,D,20111221,000000,18.4486,18.5859,18.346,18.578,1316400.4135388,0
+TRI.US,D,20111222,000000,18.5859,18.9819,18.4763,18.9622,1221329.8348285,0
+TRI.US,D,20111223,000000,18.9889,19.2348,18.9889,19.136,710120.81426749,0
+TRI.US,D,20111227,000000,19.1281,19.2259,19.0393,19.1143,609167.36822619,0
+TRI.US,D,20111228,000000,19.1705,19.1765,18.7438,18.7666,672258.84213203,0
+TRI.US,D,20111229,000000,18.8872,19.1053,18.8408,19.0688,657710.64285295,0
+TRI.US,D,20111230,000000,19.0827,19.4283,19.0827,19.2703,1048043.4467007,0
+TRI.US,D,20120103,000000,19.7305,19.8698,19.381,19.5626,1154906.0861574,0
+TRI.US,D,20120104,000000,19.5014,19.6535,19.4441,19.5104,1604393.6017452,0
+TRI.US,D,20120105,000000,19.4441,19.5014,19.213,19.4886,1848060.751544,0
+TRI.US,D,20120106,000000,19.4086,19.8017,19.3296,19.5251,1466440.8691047,0
+TRI.US,D,20120109,000000,19.6377,19.9221,19.4817,19.9034,1174428.9028542,0
+TRI.US,D,20120110,000000,20.0644,20.1958,20.01,20.1661,1512025.4968569,0
+TRI.US,D,20120111,000000,20.1384,20.2194,19.9655,20.1187,1668157.4033459,0
+TRI.US,D,20120112,000000,20.1503,20.3814,20.1226,20.3676,1316494.5799178,0
+TRI.US,D,20120113,000000,20.2125,20.2609,19.9715,20.1731,1401903.4856381,0
+TRI.US,D,20120117,000000,20.3025,20.7745,20.2293,20.6697,1890937.8427656,0
+TRI.US,D,20120118,000000,20.7043,20.9334,20.486,20.564,1441656.8856864,0
+TRI.US,D,20120119,000000,20.803,20.9117,20.6451,20.8476,1360983.6375405,0
+TRI.US,D,20120120,000000,20.7576,20.8614,20.7043,20.8387,717835.36955057,0
+TRI.US,D,20120123,000000,20.9048,21.054,20.819,20.9681,740415.04966772,0
+TRI.US,D,20120124,000000,20.819,21.0184,20.6451,20.6737,1051587.3426831,0
+TRI.US,D,20120125,000000,20.6737,20.8476,20.5552,20.819,810186.26122974,0
+TRI.US,D,20120126,000000,20.6302,20.7716,20.0871,20.1731,2022308.0417539,0
+TRI.US,D,20120127,000000,20.1701,20.2224,19.8698,20.1068,1468687.6991577,0
+TRI.US,D,20120130,000000,19.8935,20.0702,19.8124,20.0239,1348740.9957335,0
+TRI.US,D,20120131,000000,20.2085,20.2085,19.6011,19.8638,2289522.861544,0
+TRI.US,D,20120201,000000,20.0032,20.1473,19.9221,19.9715,2836954.5492132,0
+TRI.US,D,20120202,000000,20.0702,20.1808,19.7058,19.7197,1960658.4272421,0
+TRI.US,D,20120203,000000,19.8638,19.9745,19.7187,19.777,2154310.0667688,0
+TRI.US,D,20120206,000000,19.7257,19.8758,19.6031,19.8421,2105011.4360269,0
+TRI.US,D,20120207,000000,19.8342,19.8638,19.5814,19.7691,2086906.1777231,0
+TRI.US,D,20120208,000000,19.7829,20.0989,19.7305,20.0664,2378325.8070737,0
+TRI.US,D,20120209,000000,19.938,20.0387,19.7621,19.8184,2564340.857029,0
+TRI.US,D,20120210,000000,19.5281,19.534,19.0688,19.1705,2835016.5443815,0
+TRI.US,D,20120213,000000,19.4037,19.5814,19.2357,19.4984,2159773.7418322,0
+TRI.US,D,20120214,000000,19.4717,19.5202,19.2416,19.5054,1340709.5148955,0
+TRI.US,D,20120215,000000,19.6357,19.6506,19.4165,19.4402,1251571.4180599,0
+TRI.US,D,20120216,000000,19.4717,19.8421,19.369,19.8342,1510384.1667462,0
+TRI.US,D,20120217,000000,19.9162,19.9665,19.7187,19.8007,1105323.9437369,0
+TRI.US,D,20120221,000000,19.8274,20.3547,19.7829,20.3092,2018295.33896,0
+TRI.US,D,20120222,000000,20.2441,20.9097,20.1868,20.6994,3238994.3603036,0
+TRI.US,D,20120223,000000,20.726,20.9256,20.566,20.9256,1991185.5472355,0
+TRI.US,D,20120224,000000,20.8574,20.9394,20.8297,20.8574,1772776.2503749,0
+TRI.US,D,20120227,000000,20.7409,21.1665,20.6539,21.0184,2242958.0934172,0
+TRI.US,D,20120228,000000,21.0332,21.1665,20.9256,21.054,2115790.9550641,0
+TRI.US,D,20120229,000000,21.2209,21.3788,21.1122,21.1863,1837538.418101,0
+TRI.US,D,20120301,000000,21.2377,21.2821,20.8663,21.131,1781225.910939,0
+TRI.US,D,20120302,000000,21.1497,21.2683,21.0263,21.2307,1169576.8029832,0
+TRI.US,D,20120305,000000,21.131,21.3502,21.0688,21.2377,2373282.3368198,0
+TRI.US,D,20120306,000000,21.0332,21.1724,20.7122,20.7339,4594804.9222514,0
+TRI.US,D,20120307,000000,20.8,20.9848,20.57,20.8574,1854751.6271589,0
+TRI.US,D,20120308,000000,20.9522,21.0618,20.8446,20.9581,891891.28937744,0
+TRI.US,D,20120309,000000,20.9256,21.1438,20.894,21.0006,1155534.8745589,0
+TRI.US,D,20120312,000000,21.0065,21.2949,20.9749,21.2544,1317160.8323624,0
+TRI.US,D,20120313,000000,21.3167,21.5092,21.1883,21.5092,1488605.4071211,0
+TRI.US,D,20120314,000000,21.4589,21.5319,20.9394,21.0471,1780363.2254025,0
+TRI.US,D,20120315,000000,21.1438,21.3344,21.0006,21.2949,1340017.948908,0
+TRI.US,D,20120316,000000,21.3502,21.6169,21.3344,21.5616,1284259.3020608,0
+TRI.US,D,20120319,000000,21.3967,21.7364,21.2741,21.3434,2477817.1428869,0
+TRI.US,D,20120320,000000,21.211,21.4431,20.9749,21.3434,2370291.2886106,0
+TRI.US,D,20120321,000000,21.3671,22.0702,21.3255,22.0208,2884253.4100791,0
+TRI.US,D,20120322,000000,21.8658,21.8658,21.4885,21.6613,2902473.0855961,0
+TRI.US,D,20120323,000000,21.6317,21.766,21.5536,21.6613,1670790.0117901,0
+TRI.US,D,20120326,000000,21.8658,22.1156,21.7966,22.008,1847815.7164504,0
+TRI.US,D,20120327,000000,22.0159,22.1008,21.6376,21.6376,1403866.8040124,0
+TRI.US,D,20120328,000000,21.7078,21.7078,21.3601,21.449,2143667.2408626,0
+TRI.US,D,20120329,000000,21.3601,21.4342,21.0757,21.2456,1581504.083865,0
+TRI.US,D,20120330,000000,21.3671,21.3671,21.1152,21.131,1612316.7406203,0
+TRI.US,D,20120402,000000,21.1952,21.4885,21.1152,21.4806,1454309.6068857,0
+TRI.US,D,20120403,000000,21.449,21.5468,21.211,21.2683,1256429.593181,0
+TRI.US,D,20120404,000000,21.0688,21.1497,20.808,20.8247,1522569.0936758,0
+TRI.US,D,20120405,000000,20.8,20.816,20.5868,20.6402,814989.75909861,0
+TRI.US,D,20120409,000000,20.4209,20.4574,20.2352,20.3676,1332560.5792191,0
+TRI.US,D,20120410,000000,20.3459,20.3814,20.0831,20.1701,1989668.759755,0
+TRI.US,D,20120411,000000,20.2955,20.6342,20.1611,20.6184,1914241.4902048,0
+TRI.US,D,20120412,000000,20.6539,20.886,20.5236,20.8446,1257091.7954588,0
+TRI.US,D,20120413,000000,20.7339,20.8811,20.6747,20.6747,1757631.664029,0
+TRI.US,D,20120416,000000,20.886,20.9394,20.648,20.816,1234413.8987958,0
+TRI.US,D,20120417,000000,20.971,21.2209,20.896,21.127,1295361.8219031,0
+TRI.US,D,20120418,000000,21.0471,21.1587,20.7745,20.8297,2345069.8871738,0
+TRI.US,D,20120419,000000,20.7745,20.816,20.5868,20.7833,1114388.2171184,0
+TRI.US,D,20120420,000000,20.9581,21.2031,20.8663,21.1152,1156938.257368,0
+TRI.US,D,20120423,000000,20.9444,20.9444,20.6539,20.816,1483449.5447374,0
+TRI.US,D,20120424,000000,20.8297,21.2169,20.8247,21.1587,1778021.216429,0
+TRI.US,D,20120425,000000,21.3502,21.4185,21.1804,21.3671,1725800.3903141,0
+TRI.US,D,20120426,000000,21.3167,21.6169,21.1724,21.5616,1421196.4553669,0
+TRI.US,D,20120427,000000,21.5774,21.9339,21.5616,21.7897,1591241.6974832,0
+TRI.US,D,20120430,000000,21.7137,21.8163,21.5616,21.8016,1175236.9111382,0
+TRI.US,D,20120501,000000,22.0435,22.3408,21.9912,22.0435,2574180.73736,0
+TRI.US,D,20120502,000000,22.1907,22.3447,22.0357,22.2737,3573962.396029,0
+TRI.US,D,20120503,000000,22.2766,22.4109,22.0159,22.0761,1905952.8237726,0
+TRI.US,D,20120504,000000,21.9161,21.9408,21.4272,21.5714,1753714.1401558,0
+TRI.US,D,20120507,000000,21.4806,21.7512,21.3671,21.7195,1608334.4140777,0
+TRI.US,D,20120508,000000,21.6169,21.7512,21.3344,21.6613,1737036.5656621,0
+TRI.US,D,20120509,000000,21.4272,21.7699,21.3502,21.6258,1185717.730371,0
+TRI.US,D,20120510,000000,21.6495,21.7699,21.4509,21.5794,1242475.7558853,0
+TRI.US,D,20120511,000000,21.5556,21.7472,21.4509,21.5556,833313.72641162,0
+TRI.US,D,20120514,000000,21.2524,21.4362,21.1557,21.1557,1281887.9293776,0
+TRI.US,D,20120515,000000,21.1557,21.1863,20.818,20.9284,1689528.1086622,0
+TRI.US,D,20120516,000000,20.971,21.1063,20.8466,20.9779,1522089.1489056,0
+TRI.US,D,20120517,000000,21.0095,21.0293,20.5345,20.5345,1020333.2177425,0
+TRI.US,D,20120518,000000,20.6826,20.7488,20.2738,20.3359,1137788.0560201,0
+TRI.US,D,20120521,000000,20.3942,20.7488,20.3132,20.7182,735760.39543012,0
+TRI.US,D,20120522,000000,20.7488,20.9207,20.6392,20.6826,1416290.6907853,0
+TRI.US,D,20120523,000000,20.5285,20.9207,20.2302,20.8752,1762091.9102586,0
+TRI.US,D,20120524,000000,20.9474,21.3018,20.8752,21.209,3235104.1750564,0
+TRI.US,D,20120525,000000,21.1408,21.1705,20.5463,20.6164,1821773.1436874,0
+TRI.US,D,20120529,000000,20.7696,21.0588,20.7488,20.8673,1542467.5633467,0
+TRI.US,D,20120530,000000,20.6826,20.7923,20.497,20.5038,1111041.7667692,0
+TRI.US,D,20120531,000000,20.4613,20.6016,20.2392,20.3132,1505231.3419876,0
+TRI.US,D,20120601,000000,20.1434,20.1434,19.934,19.9418,1418009.9866076,0
+TRI.US,D,20120604,000000,19.373,20.3192,19.373,20.1799,1238875.157567,0
+TRI.US,D,20120605,000000,20.1701,20.497,20.1068,20.3498,1320996.3403572,0
+TRI.US,D,20120606,000000,20.3576,21.0095,20.3498,20.9957,1267023.8170853,0
+TRI.US,D,20120607,000000,21.2297,21.3591,20.9284,20.9474,1193472.7873224,0
+TRI.US,D,20120608,000000,20.7696,21.0095,20.6609,20.8752,986657.09303326,0
+TRI.US,D,20120611,000000,21.0214,21.0727,20.7488,20.7556,1082733.1256609,0
+TRI.US,D,20120612,000000,20.8544,20.9404,20.6471,20.8317,1169300.3790967,0
+TRI.US,D,20120613,000000,20.6609,20.7923,20.5285,20.5404,1126209.6415744,0
+TRI.US,D,20120614,000000,20.6095,20.6471,20.2302,20.3646,1581259.0487713,0
+TRI.US,D,20120615,000000,20.3646,20.6609,20.2688,20.3498,1305636.0826274,0
+TRI.US,D,20120618,000000,20.1799,20.6529,20.1701,20.5463,1074688.4817806,0
+TRI.US,D,20120619,000000,20.6471,20.971,20.6471,20.8752,901819.26083702,0
+TRI.US,D,20120620,000000,20.8466,21.1408,20.7626,21.0154,1315612.6560889,0
+TRI.US,D,20120621,000000,21.05,21.0974,20.3942,20.4179,1140478.3793416,0
+TRI.US,D,20120622,000000,20.6164,20.7122,20.41,20.492,3726818.7300885,0
+TRI.US,D,20120625,000000,20.4456,20.4851,20.1958,20.2302,1298370.0833214,0
+TRI.US,D,20120626,000000,20.2302,20.4179,20.1068,20.3498,1100551.8346611,0
+TRI.US,D,20120627,000000,20.4012,20.7083,20.4012,20.5769,731080.42764977,0
+TRI.US,D,20120628,000000,20.492,20.492,20.1276,20.3843,1129684.6847207,0
+TRI.US,D,20120629,000000,20.8257,21.0361,20.7556,21.0361,1546461.0278482,0
+TRI.US,D,20120702,000000,21.0361,21.2456,20.8544,21.2297,911438.40707527,0
+TRI.US,D,20120703,000000,21.2801,21.4194,21.0095,21.1408,725684.59288098,0
+TRI.US,D,20120705,000000,21.4115,21.5419,21.1467,21.3967,1024432.9991235,0
+TRI.US,D,20120706,000000,21.2584,21.3108,20.971,21.05,676849.70624194,0
+TRI.US,D,20120709,000000,20.9551,21.2456,20.6332,21.0293,1632855.1366516,0
+TRI.US,D,20120710,000000,21.0727,21.2939,20.8377,20.9474,1090967.1148408,0
+TRI.US,D,20120711,000000,21.0974,21.1784,20.9474,21.1122,1410795.626929,0
+TRI.US,D,20120712,000000,20.9048,21.1408,20.7626,21.0026,1229836.1977282,0
+TRI.US,D,20120713,000000,21.0727,21.4272,21.0154,21.3918,682007.59370906,0
+TRI.US,D,20120716,000000,21.3788,21.3967,21.2456,21.3167,568255.62046235,0
+TRI.US,D,20120717,000000,21.4035,21.6495,21.2297,21.6346,642346.33495619,0
+TRI.US,D,20120718,000000,21.6041,21.8154,21.5626,21.7335,662283.2812121,0
+TRI.US,D,20120719,000000,21.8993,22.0159,21.5991,21.7176,801046.04721998,0
+TRI.US,D,20120720,000000,21.6041,21.6041,21.1784,21.1932,966843.67686588,0
+TRI.US,D,20120723,000000,20.9117,21.0026,20.564,20.9048,1448241.444422,0
+TRI.US,D,20120724,000000,20.9048,20.9207,20.1958,20.3646,2855698.7213355,0
+TRI.US,D,20120725,000000,20.6016,20.7182,20.492,20.6392,1342816.6141925,0
+TRI.US,D,20120726,000000,20.9779,21.2664,20.7696,21.1192,1190120.261723,0
+TRI.US,D,20120727,000000,21.5102,21.6258,21.1635,21.5556,1018206.880153,0
+TRI.US,D,20120730,000000,21.5853,21.6346,21.0648,21.3671,2791160.3253271,0
+TRI.US,D,20120731,000000,21.5033,21.5033,20.6095,20.9344,2389063.8119008,0
+TRI.US,D,20120801,000000,21.0727,21.2149,20.818,20.8544,951470.25609374,0
+TRI.US,D,20120802,000000,20.726,20.896,20.3359,20.4613,3334195.5568944,0
+TRI.US,D,20120803,000000,20.8466,21.0806,20.809,20.9404,1119389.1606205,0
+TRI.US,D,20120806,000000,20.896,21.0806,20.8257,20.9117,577838.31519907,0
+TRI.US,D,20120807,000000,21.0431,21.3918,20.9474,21.3739,1271520.5148163,0
+TRI.US,D,20120808,000000,21.3108,21.5991,21.0648,21.4747,1662623.8629047,0
+TRI.US,D,20120809,000000,21.5172,21.6416,21.3245,21.444,591789.11486966,0
+TRI.US,D,20120810,000000,21.3245,21.7996,21.3245,21.5853,856331.83708889,0
+TRI.US,D,20120813,000000,21.5714,21.6653,21.3788,21.5931,704942.67596618,0
+TRI.US,D,20120814,000000,21.6821,21.8649,21.4589,21.8154,1191584.3970347,0
+TRI.US,D,20120815,000000,21.7472,22.1314,21.7472,22.0633,1133373.3741676,0
+TRI.US,D,20120816,000000,22.1314,22.332,21.9487,22.1926,962582.90135319,0
+TRI.US,D,20120817,000000,22.1848,22.2075,21.8352,22.1709,1143606.1206817,0
+TRI.US,D,20120820,000000,22.1393,22.1926,21.7699,22.008,966097.43362614,0
+TRI.US,D,20120821,000000,22.1028,22.1868,21.7305,21.8144,1067795.0978237,0
+TRI.US,D,20120822,000000,21.6998,21.7225,21.3502,21.5676,1253621.8150211,0
+TRI.US,D,20120823,000000,21.5191,21.5676,21.3018,21.4282,625748.75125752,0
+TRI.US,D,20120824,000000,21.4045,21.7522,21.4045,21.6366,646827.84456151,0
+TRI.US,D,20120827,000000,21.6535,21.8046,21.6228,21.6771,626872.67255483,0
+TRI.US,D,20120828,000000,21.6771,21.9477,21.606,21.7452,2689536.5766742,0
+TRI.US,D,20120829,000000,21.7374,21.8272,21.4688,21.4925,1484733.4476248,0
+TRI.US,D,20120830,000000,21.4213,21.5527,21.214,21.2664,563987.75715769,0
+TRI.US,D,20120831,000000,21.3788,21.445,21.1922,21.2664,1115065.6075219,0
+TRI.US,D,20120904,000000,21.214,21.2287,20.9304,20.9908,2200647.013011,0
+TRI.US,D,20120905,000000,20.9739,21.1626,20.6164,21.0875,1445882.2222393,0
+TRI.US,D,20120906,000000,21.1991,21.3098,21.1458,21.3098,733642.15817428,0
+TRI.US,D,20120907,000000,21.3749,21.4925,21.0776,21.2801,1304245.8628605,0
+TRI.US,D,20120910,000000,21.2801,21.3601,21.0628,21.0628,1054115.6593313,0
+TRI.US,D,20120911,000000,21.1991,21.3245,21.1685,21.2514,864112.20758307,0
+TRI.US,D,20120912,000000,21.3098,21.6535,21.3098,21.5803,843744.93110072,0
+TRI.US,D,20120913,000000,21.606,21.8786,21.4925,21.8046,2238797.5595337,0
+TRI.US,D,20120914,000000,21.7759,21.9843,21.7147,21.9704,1909825.7958107,0
+TRI.US,D,20120917,000000,21.8786,22.0642,21.8332,21.8539,792383.75289701,0
+TRI.US,D,20120918,000000,21.8272,22.252,21.8144,22.2233,1353734.8514437,0
+TRI.US,D,20120919,000000,22.2303,22.3774,22.1028,22.1482,857458.79601134,0
+TRI.US,D,20120920,000000,21.932,22.2233,21.8539,22.086,1306571.6711667,0
+TRI.US,D,20120921,000000,22.2016,22.2608,21.9912,22.0159,1371456.3564398,0
+TRI.US,D,20120924,000000,21.9704,22.1246,21.8332,21.932,1044585.6167635,0
+TRI.US,D,20120925,000000,21.9843,22.0159,21.7759,21.7966,1598109.7678973,0
+TRI.US,D,20120926,000000,21.7759,22.0524,21.6771,21.8332,1590353.6984042,0
+TRI.US,D,20120927,000000,21.8786,22.0159,21.6939,21.9161,750218.47849705,0
+TRI.US,D,20120928,000000,21.7838,21.8696,21.5132,21.5754,994482.01536265,0
+TRI.US,D,20121001,000000,21.3788,21.842,21.3788,21.5586,813076.05526804,0
+TRI.US,D,20121002,000000,21.6366,21.7088,21.5438,21.5961,1126279.5069523,0
+TRI.US,D,20121003,000000,21.606,21.6535,21.4925,21.5359,1892465.7682049,0
+TRI.US,D,20121004,000000,21.6535,21.687,21.4855,21.6535,1370774.9158693,0
+TRI.US,D,20121005,000000,21.8696,21.9408,21.4994,21.5586,1698872.8560973,0
+TRI.US,D,20121008,000000,21.5132,21.6031,21.4213,21.4994,649453.36521369,0
+TRI.US,D,20121009,000000,21.4609,21.5191,21.133,21.1626,1470367.5058533,0
+TRI.US,D,20121010,000000,21.1172,21.4045,21.0708,21.1093,1730070.2787022,0
+TRI.US,D,20121011,000000,21.1922,21.3344,21.0124,21.055,1046245.172625,0
+TRI.US,D,20121012,000000,21.0351,21.1626,20.9908,21.0184,888282.59072553,0
+TRI.US,D,20121015,000000,21.0776,21.1458,20.9492,21.126,834726.22209607,0
+TRI.US,D,20121016,000000,21.1685,21.2664,21.0875,21.207,1004546.679953,0
+TRI.US,D,20121017,000000,21.2584,21.4994,21.1764,21.4688,710131.95222629,0
+TRI.US,D,20121018,000000,21.3976,21.606,21.3976,21.5676,760815.74002649,0
+TRI.US,D,20121019,000000,21.4855,21.5191,21.2731,21.2861,719407.84682509,0
+TRI.US,D,20121022,000000,21.1537,21.3601,21.1537,21.3098,708979.67976112,0
+TRI.US,D,20121023,000000,21.1399,21.207,20.893,21.1093,818133.70110595,0
+TRI.US,D,20121024,000000,21.2939,21.2939,20.8486,20.8999,864507.0988497,0
+TRI.US,D,20121025,000000,21.0945,21.207,20.9077,21.207,1016500.747373,0
+TRI.US,D,20121026,000000,21.1764,21.3344,21.0875,21.1922,837312.2536216,0
+TRI.US,D,20121031,000000,21.2189,21.4688,21.0124,21.126,1159053.4569986,0
+TRI.US,D,20121101,000000,21.126,21.4925,21.0065,21.3167,997295.86877277,0
+TRI.US,D,20121102,000000,21.4994,21.4994,20.9571,21.0776,1177519.1801509,0
+TRI.US,D,20121105,000000,20.8781,20.9492,20.5275,20.7507,1495259.8312345,0
+TRI.US,D,20121106,000000,20.7626,20.9739,20.7339,20.9571,1043462.7080078,0
+TRI.US,D,20121107,000000,20.9571,21.0065,20.7943,20.9227,1102308.5945266,0
+TRI.US,D,20121108,000000,20.9739,21.1843,20.8831,21.055,1202200.8968566,0
+TRI.US,D,20121109,000000,20.9492,21.1033,20.811,20.819,1047177.7235392,0
+TRI.US,D,20121112,000000,20.8633,20.9671,20.6164,20.7192,788930.98566833,0
+TRI.US,D,20121113,000000,20.6392,20.8831,20.6016,20.7507,1045264.0197086,0
+TRI.US,D,20121114,000000,20.8327,20.8327,20.3992,20.4279,1005717.1781689,0
+TRI.US,D,20121115,000000,20.4831,20.6164,20.3823,20.4356,1409629.1788799,0
+TRI.US,D,20121116,000000,20.4831,20.5532,20.2875,20.49,1142619.9050568,0
+TRI.US,D,20121119,000000,20.6717,20.7903,20.5028,20.6105,855934.92073886,0
+TRI.US,D,20121120,000000,20.6264,20.6925,20.2905,20.4061,1470547.7382776,0
+TRI.US,D,20121121,000000,20.4673,20.4673,20.2026,20.3972,1281924.3808792,0
+TRI.US,D,20121123,000000,20.5345,20.816,20.5196,20.7813,381468.00118287,0
+TRI.US,D,20121126,000000,20.649,20.896,20.6342,20.7606,1006015.8779731,0
+TRI.US,D,20121127,000000,20.7735,20.8367,20.5108,20.5108,1172672.1429886,0
+TRI.US,D,20121128,000000,20.495,20.6184,20.3814,20.6105,556332.94183546,0
+TRI.US,D,20121129,000000,20.6264,20.6717,20.5028,20.5769,726001.51843598,0
+TRI.US,D,20121130,000000,20.564,20.8584,20.5275,20.8297,974836.68111901,0
+TRI.US,D,20121203,000000,20.7903,21.1547,20.6539,21.0471,1234632.6078052,0
+TRI.US,D,20121204,000000,21.0056,21.1172,20.8297,20.9414,1313975.3761451,0
+TRI.US,D,20121205,000000,21.1093,21.2544,20.9284,21.2011,827571.60237823,0
+TRI.US,D,20121206,000000,21.209,21.2683,21.1033,21.1695,569991.11695208,0
+TRI.US,D,20121207,000000,21.2871,21.3691,21.0411,21.2011,517346.03586098,0
+TRI.US,D,20121210,000000,21.209,21.4155,21.1399,21.2367,723315.24528124,0
+TRI.US,D,20121211,000000,21.3118,21.7215,21.2297,21.6762,1645983.7524542,0
+TRI.US,D,20121212,000000,21.7137,22.1146,21.7137,22.011,1520882.1991881,0
+TRI.US,D,20121213,000000,21.9586,22.0257,21.8342,21.8796,919577.21733454,0
+TRI.US,D,20121214,000000,21.8876,22.011,21.6672,21.7078,888522.56311063,0
+TRI.US,D,20121217,000000,21.7838,22.0989,21.7285,22.0811,1064354.4810956,0
+TRI.US,D,20121218,000000,22.0623,22.0989,21.8489,21.9922,1540799.9071515,0
+TRI.US,D,20121219,000000,21.9418,22.164,21.9083,22.0317,1073708.341406,0
+TRI.US,D,20121220,000000,22.1087,22.2351,22.0317,22.2203,1105166.999772,0
+TRI.US,D,20121221,000000,22.0811,22.1146,21.8272,21.9003,972957.40370657,0
+TRI.US,D,20121224,000000,21.9003,22.0692,21.7759,21.8055,324841.60609085,0
+TRI.US,D,20121226,000000,21.8796,21.9171,21.6435,21.7137,508809.29670995,0
+TRI.US,D,20121227,000000,21.7522,21.8876,21.6672,21.8639,966233.11421518,0
+TRI.US,D,20121228,000000,21.7452,21.8639,21.6346,21.6435,793608.92836525,0
+TRI.US,D,20121231,000000,21.5794,22.0889,21.5794,21.9803,1289776.6418348,0
+TRI.US,D,20130102,000000,22.2293,22.4208,22.0811,22.2776,1368050.1661296,0
+TRI.US,D,20130103,000000,22.2864,22.3102,22.0554,22.164,915613.11654267,0
+TRI.US,D,20130104,000000,22.1848,22.3023,22.1146,22.25,761642.98660297,0
+TRI.US,D,20130107,000000,22.2351,22.2351,22.0889,22.1541,560827.614483,0
+TRI.US,D,20130108,000000,22.1294,22.2776,22.011,22.2588,639035.32356681,0
+TRI.US,D,20130109,000000,22.2864,22.2864,22.0989,22.168,691459.67056528,0
+TRI.US,D,20130110,000000,22.3102,22.409,22.1848,22.3764,825030.12268793,0
+TRI.US,D,20130111,000000,22.3991,22.4988,22.335,22.4613,532287.10132326,0
+TRI.US,D,20130114,000000,22.4613,22.6312,22.3181,22.6134,1061955.7697862,0
+TRI.US,D,20130115,000000,22.4613,22.8515,22.4208,22.8011,1700853.3876806,0
+TRI.US,D,20130116,000000,22.7033,22.8109,22.5552,22.5828,1139927.5566519,0
+TRI.US,D,20130117,000000,22.6134,22.8771,22.6045,22.8109,1475681.3247437,0
+TRI.US,D,20130118,000000,22.7832,22.8109,22.6746,22.7764,985367.11489563,0
+TRI.US,D,20130122,000000,22.8712,22.9502,22.7033,22.8652,857815.21069301,0
+TRI.US,D,20130123,000000,22.8771,23.2593,22.8652,23.2336,1126503.2786701,0
+TRI.US,D,20130124,000000,23.2949,23.4914,23.2593,23.3867,1345764.1231081,0
+TRI.US,D,20130125,000000,23.3096,23.4253,23.1615,23.2949,1620842.3418126,0
+TRI.US,D,20130128,000000,23.2059,23.3246,23.0913,23.1882,1050026.0033675,0
+TRI.US,D,20130129,000000,23.2109,23.363,23.2109,23.2949,620208.12302429,0
+TRI.US,D,20130130,000000,23.279,23.2949,23.0272,23.0706,822999.9765608,0
+TRI.US,D,20130131,000000,23.127,23.2593,23.046,23.1734,793416.54544048,0
+TRI.US,D,20130201,000000,23.3096,23.5823,23.1812,23.3926,1577223.057518,0
+TRI.US,D,20130204,000000,23.2494,23.2593,22.9176,22.9886,1344959.1524493,0
+TRI.US,D,20130205,000000,23.0835,23.2109,23.0381,23.0835,801410.56223532,0
+TRI.US,D,20130206,000000,23.0786,23.3303,23.0381,23.3096,640415.41791657,0
+TRI.US,D,20130207,000000,23.3186,23.3777,22.9886,23.2189,928406.58103954,0
+TRI.US,D,20130208,000000,23.1971,23.3186,23.0913,23.2109,632012.33427118,0
+TRI.US,D,20130211,000000,23.2109,23.2267,23.0706,23.1615,626857.48442919,0
+TRI.US,D,20130212,000000,23.1734,23.2652,23.0835,23.1812,1819652.8813482,0
+TRI.US,D,20130213,000000,23.2869,23.3096,22.1848,22.6588,3294568.7245597,0
+TRI.US,D,20130214,000000,22.5472,22.8712,22.5472,22.8712,1790892.6466376,0
+TRI.US,D,20130215,000000,22.7033,23.1812,22.6232,23.119,1816735.7486837,0
+TRI.US,D,20130219,000000,23.046,23.3777,22.9966,23.363,1690383.7064065,0
+TRI.US,D,20130220,000000,23.363,23.4914,23.1536,23.2722,2243210.2163029,0
+TRI.US,D,20130221,000000,23.2623,23.2623,22.7111,22.7695,1784013.4382646,0
+TRI.US,D,20130222,000000,22.8572,22.9176,22.6371,22.8712,1440361.8448402,0
+TRI.US,D,20130225,000000,22.9502,23.2217,22.9353,22.9353,2184251.9376542,0
+TRI.US,D,20130226,000000,23.039,23.1052,22.8505,22.9561,1428242.7331217,0
+TRI.US,D,20130227,000000,22.9176,23.2376,22.9176,23.1694,1267547.301149,0
+TRI.US,D,20130228,000000,23.1694,23.3976,23.0301,23.3759,1519095.0630713,0
+TRI.US,D,20130301,000000,23.3146,23.4233,23.0558,23.2969,1361282.3373448,0
+TRI.US,D,20130304,000000,23.3146,23.3827,23.1299,23.3265,728233.16036326,0
+TRI.US,D,20130305,000000,23.4301,23.6533,23.3827,23.5813,1092140.6506819,0
+TRI.US,D,20130306,000000,23.7274,23.7452,23.3146,23.3433,1076633.5744042,0
+TRI.US,D,20130307,000000,23.3976,23.5141,23.2139,23.4983,919754.41213367,0
+TRI.US,D,20130308,000000,23.6583,23.759,23.3206,23.4814,854441.42171766,0
+TRI.US,D,20130311,000000,23.4747,23.7679,23.4747,23.7452,704269.3357295,0
+TRI.US,D,20130312,000000,23.686,23.8874,23.6583,23.842,1352093.5213329,0
+TRI.US,D,20130313,000000,23.8657,23.9625,23.7274,23.8498,1081245.7018899,0
+TRI.US,D,20130314,000000,23.8657,24.0869,23.7363,23.9555,1045574.8700134,0
+TRI.US,D,20130315,000000,24.7052,25.1268,24.1551,24.6597,7485787.6845305,0
+TRI.US,D,20130318,000000,24.4236,24.7259,24.242,24.4316,2240099.6881719,0
+TRI.US,D,20130319,000000,24.4553,24.5669,24.2805,24.4149,1451779.2651543,0
+TRI.US,D,20130320,000000,24.5215,24.8434,24.4316,24.8346,1487141.2718094,0
+TRI.US,D,20130321,000000,24.7683,24.8434,24.56,24.56,1361801.7712416,0
+TRI.US,D,20130322,000000,24.6597,24.6992,24.3446,24.6439,2802858.2196944,0
+TRI.US,D,20130325,000000,24.9334,25.1397,24.5925,24.7683,2610427.7054691,0
+TRI.US,D,20130326,000000,24.8493,24.8583,24.6597,24.7426,1054987.457743,0
+TRI.US,D,20130327,000000,24.56,24.8346,24.56,24.7052,1255608.4218547,0
+TRI.US,D,20130328,000000,24.6666,24.8681,24.4483,24.8276,1421392.8884584,0
+TRI.US,D,20130401,000000,24.798,24.8346,24.6894,24.7683,753596.31763925,0
+TRI.US,D,20130402,000000,24.789,24.8967,24.7259,24.7506,1039662.6389728,0
+TRI.US,D,20130403,000000,24.7813,24.8493,24.3516,24.3605,2004445.7934603,0
+TRI.US,D,20130404,000000,24.4079,24.5066,24.2558,24.3141,1324514.922797,0
+TRI.US,D,20130405,000000,24.0711,24.2982,23.7679,24.2982,1185662.040577,0
+TRI.US,D,20130408,000000,24.2805,24.5432,24.0869,24.5432,974710.11340536,0
+TRI.US,D,20130409,000000,24.5432,24.6519,24.3516,24.636,916337.08386481,0
+TRI.US,D,20130410,000000,24.7259,25.0351,24.719,25.0211,1645434.9548478,0
+TRI.US,D,20130411,000000,25.0429,25.1477,25.0044,25.0854,744626.21063666,0
+TRI.US,D,20130412,000000,25.0498,25.0626,24.8108,24.9244,940603.65846965,0
+TRI.US,D,20130415,000000,24.9481,25.0705,24.6666,24.6992,2308307.5353347,0
+TRI.US,D,20130416,000000,24.8108,25.0775,24.7426,24.9797,1182417.8569405,0
+TRI.US,D,20130417,000000,24.8059,24.8967,24.6597,24.7683,1544932.0898671,0
+TRI.US,D,20130418,000000,24.8917,24.9334,24.56,24.5669,1848003.0366666,0
+TRI.US,D,20130419,000000,24.56,24.7733,24.4613,24.7683,677021.83833252,0
+TRI.US,D,20130422,000000,24.7813,24.8276,24.5827,24.789,1100819.1456722,0
+TRI.US,D,20130423,000000,24.8346,24.9797,24.7259,24.956,906421.26290574,0
+TRI.US,D,20130424,000000,24.9126,25.0943,24.789,25.0854,900505.99424007,0
+TRI.US,D,20130425,000000,25.0854,25.4616,25.0429,25.3333,1216277.2516991,0
+TRI.US,D,20130426,000000,25.3234,25.4834,25.2572,25.3628,878788.99965923,0
+TRI.US,D,20130429,000000,25.4686,25.7896,25.4528,25.7747,1337750.8680209,0
+TRI.US,D,20130430,000000,25.3628,25.7994,24.9876,25.5999,4815332.4563677,0
+TRI.US,D,20130501,000000,25.5693,25.5999,25.3451,25.5072,1427429.6621292,0
+TRI.US,D,20130502,000000,25.3768,25.8222,25.3768,25.7659,1199551.0752034,0
+TRI.US,D,20130503,000000,25.8596,26.0661,25.7234,26.0207,2064962.3737994,0
+TRI.US,D,20130506,000000,25.989,26.241,25.9327,25.997,1474131.1233869,0
+TRI.US,D,20130507,000000,26.0276,26.1254,25.9407,26.0276,704034.42605295,0
+TRI.US,D,20130508,000000,25.9812,26.0987,25.8281,26.0572,947552.7322205,0
+TRI.US,D,20130509,000000,26.0572,26.2814,26.0424,26.0917,753456.58688336,0
+TRI.US,D,20130510,000000,26.1569,26.319,25.9279,26.2942,857834.44898548,0
+TRI.US,D,20130513,000000,26.2942,26.4512,26.2745,26.3624,855063.12232716,0
+TRI.US,D,20130514,000000,26.241,26.5322,26.2033,26.311,1100923.4374682,0
+TRI.US,D,20130515,000000,26.1955,26.3751,26.1728,26.2873,1016259.762446,0
+TRI.US,D,20130516,000000,26.2814,26.4018,26.226,26.2814,834201.72549066,0
+TRI.US,D,20130517,000000,25.916,26.4335,25.8833,26.3751,1165737.2448216,0
+TRI.US,D,20130520,000000,26.3624,26.5777,26.2123,26.554,717268.34619336,0
+TRI.US,D,20130521,000000,26.628,27.189,26.6182,26.9689,1796002.9446443,0
+TRI.US,D,20130522,000000,26.9312,27.2562,26.868,26.9689,2671621.6762117,0
+TRI.US,D,20130523,000000,26.868,27.1762,26.7969,27.0626,1604635.5992137,0
+TRI.US,D,20130524,000000,26.9065,27.2926,26.8592,27.1831,1228448.0030448,0
+TRI.US,D,20130528,000000,27.2107,27.3213,27.0527,27.0823,1689485.5819105,0
+TRI.US,D,20130529,000000,26.9689,27.0211,26.6507,26.7594,1179977.6314211,0
+TRI.US,D,20130530,000000,26.7693,26.7693,26.4127,26.5045,1902245.9085749,0
+TRI.US,D,20130531,000000,26.3504,26.3554,25.7659,25.7728,2348606.6953644,0
+TRI.US,D,20130603,000000,25.7787,26.1501,25.7412,26.0651,2779846.1842674,0
+TRI.US,D,20130604,000000,26.075,26.1629,25.8646,26.0819,1591100.9541856,0
+TRI.US,D,20130605,000000,25.906,26.075,25.749,25.8566,1481301.943772,0
+TRI.US,D,20130606,000000,25.8646,25.8803,25.5624,25.7866,1672983.1771325,0
+TRI.US,D,20130607,000000,25.8992,26.0651,25.6405,26.0562,1810635.1848852,0
+TRI.US,D,20130610,000000,26.1046,26.1501,25.9554,26.0335,1265198.2043835,0
+TRI.US,D,20130611,000000,25.9269,25.9476,25.6473,25.8992,1128913.1279382,0
+TRI.US,D,20130612,000000,26.0562,26.0819,25.3234,25.3708,1354001.1499133,0
+TRI.US,D,20130613,000000,25.3451,25.6216,25.2187,25.5871,1409775.9974278,0
+TRI.US,D,20130614,000000,25.4932,25.67,25.4932,25.5396,1188933.5628397,0
+TRI.US,D,20130617,000000,25.7195,25.9377,25.67,25.8489,1199978.3678047,0
+TRI.US,D,20130618,000000,25.8489,26.1866,25.7787,26.075,841609.48063583,0
+TRI.US,D,20130619,000000,26.0819,26.1046,25.7195,25.7254,1421195.4428251,0
+TRI.US,D,20130620,000000,25.596,25.6138,24.9758,25.0608,2290013.9442731,0
+TRI.US,D,20130621,000000,24.879,25.1457,24.8227,24.8454,1896396.4551203,0
+TRI.US,D,20130624,000000,24.476,24.6005,24.2133,24.4613,2126955.2399507,0
+TRI.US,D,20130625,000000,24.4613,24.6291,24.3299,24.5353,1972882.8432983,0
+TRI.US,D,20130626,000000,24.7012,25.0608,24.7012,24.8631,1000853.9403392,0
+TRI.US,D,20130627,000000,25.0913,25.1852,24.9373,25.0251,1363955.4474573,0
+TRI.US,D,20130628,000000,25.0182,25.2621,25.0114,25.1308,1490916.0273017,0
+TRI.US,D,20130701,000000,25.2187,25.278,25.1012,25.2187,1221577.9075472,0
+TRI.US,D,20130702,000000,25.2,25.2701,25.0014,25.1387,1161920.9751193,0
+TRI.US,D,20130703,000000,25.1249,25.2484,24.9758,25.2394,436581.65896121,0
+TRI.US,D,20130705,000000,25.2187,25.2858,24.9678,25.1387,811179.56464655,0
+TRI.US,D,20130708,000000,25.1545,25.3855,25.0755,25.1852,1265296.4209293,0
+TRI.US,D,20130709,000000,25.3372,25.678,25.2257,25.6523,1565014.8421292,0
+TRI.US,D,20130710,000000,25.678,25.832,25.4775,25.6878,1514586.2148397,0
+TRI.US,D,20130711,000000,26.0987,26.1629,25.8281,26.0651,1574710.9415373,0
+TRI.US,D,20130712,000000,26.1116,26.2527,26.0187,26.2123,739475.4109615,0
+TRI.US,D,20130715,000000,26.2754,26.552,26.2527,26.4038,1163526.8662703,0
+TRI.US,D,20130716,000000,26.3791,26.4127,26.2587,26.3881,715843.70000839,0
+TRI.US,D,20130717,000000,26.4542,26.6606,26.4542,26.5441,732960.71760393,0
+TRI.US,D,20130718,000000,26.5441,26.8592,26.5441,26.7061,686959.9352092,0
+TRI.US,D,20130719,000000,26.5885,26.8128,26.5352,26.628,576770.08369576,0
+TRI.US,D,20130722,000000,26.6439,26.868,26.6102,26.7386,642502.26637942,0
+TRI.US,D,20130723,000000,26.8492,27.1554,26.8355,27.0695,817807.66267555,0
+TRI.US,D,20130724,000000,27.106,27.2926,26.8592,26.946,807955.63184416,0
+TRI.US,D,20130725,000000,27.0053,27.2838,26.946,27.2709,516604.85532978,0
+TRI.US,D,20130726,000000,27.189,27.2641,26.8355,27.2473,708547.32445126,0
+TRI.US,D,20130729,000000,27.2295,27.8112,27.1673,27.3569,2058769.6687055,0
+TRI.US,D,20130730,000000,27.3213,27.3569,26.1116,26.3268,2357280.1276462,0
+TRI.US,D,20130731,000000,26.3495,26.7061,26.227,26.2587,1578463.421112,0
+TRI.US,D,20130801,000000,26.5125,26.6696,26.3051,26.6696,1265890.7829126,0
+TRI.US,D,20130802,000000,26.5658,26.7841,26.4621,26.552,1056640.9383542,0
+TRI.US,D,20130805,000000,26.5737,26.9392,26.4996,26.8769,838217.46590971,0
+TRI.US,D,20130806,000000,26.5816,26.6507,26.1955,26.4542,1108903.2786791,0
+TRI.US,D,20130807,000000,26.235,26.3644,26.1866,26.2903,1128826.0493512,0
+TRI.US,D,20130808,000000,26.4454,26.8413,26.3347,26.6182,892562.60453069,0
+TRI.US,D,20130809,000000,26.5045,26.789,26.4542,26.6912,390000.69016706,0
+TRI.US,D,20130812,000000,26.6507,27.1228,26.6044,27.0379,2034120.3533345,0
+TRI.US,D,20130813,000000,27.0211,27.1762,26.9599,26.9896,1034833.8275612,0
+TRI.US,D,20130814,000000,27.0211,27.0764,26.8058,27.0132,776607.34052456,0
+TRI.US,D,20130815,000000,26.8898,26.9233,26.6182,26.8128,1051948.8200734,0
+TRI.US,D,20130816,000000,26.7061,26.9826,26.6754,26.8492,1012431.3422432,0
+TRI.US,D,20130819,000000,26.7781,26.9145,26.6044,26.6439,893579.19640683,0
+TRI.US,D,20130820,000000,26.711,26.711,26.2972,26.5025,1070088.5047953,0
+TRI.US,D,20130821,000000,26.3209,26.4571,26.0167,26.1184,1169241.6516775,0
+TRI.US,D,20130822,000000,26.0977,26.3209,26.0394,26.313,521869.05967637,0
+TRI.US,D,20130823,000000,26.2527,26.398,26.1629,26.2527,724286.27278045,0
+TRI.US,D,20130826,000000,26.306,26.3437,26.1184,26.1254,668802.02473651,0
+TRI.US,D,20130827,000000,25.9239,26.0474,25.6414,25.7579,925462.10974894,0
+TRI.US,D,20130828,000000,25.7896,26.0474,25.6553,25.7728,816352.64023931,0
+TRI.US,D,20130829,000000,25.7442,25.993,25.7442,25.9032,831954.89543776,0
+TRI.US,D,20130830,000000,25.9032,25.918,25.6059,25.6148,740390.7486667,0
+TRI.US,D,20130903,000000,25.7896,25.918,25.6414,25.7728,858122.01083092,0
+TRI.US,D,20130904,000000,25.7896,25.985,25.7579,25.9516,742321.66570631,0
+TRI.US,D,20130905,000000,25.9693,26.3437,25.918,26.313,1103579.3343718,0
+TRI.US,D,20130906,000000,26.5925,26.6942,26.306,26.4404,1228343.7112487,0
+TRI.US,D,20130909,000000,26.4681,26.5777,26.2754,26.5777,948942.95198735,0
+TRI.US,D,20130910,000000,26.7564,26.8235,26.6389,26.8235,760609.18151778,0
+TRI.US,D,20130911,000000,26.8315,27.0972,26.6389,27.0972,877793.671159,0
+TRI.US,D,20130912,000000,27.0527,27.2492,26.9135,26.9451,844331.1927504,0
+TRI.US,D,20130913,000000,27.0379,27.1772,26.9451,27.0468,623657.85262784,0
+TRI.US,D,20130916,000000,27.1633,27.3944,27.1238,27.1979,833641.78992543,0
+TRI.US,D,20130917,000000,27.1831,27.3342,27.0764,27.2315,1644621.8838552,0
+TRI.US,D,20130918,000000,27.1979,27.666,27.19,27.5534,944169.83036976,0
+TRI.US,D,20130919,000000,27.5731,27.5978,27.3026,27.3163,770467.28759944,0
+TRI.US,D,20130920,000000,27.2739,27.3026,27.1327,27.2127,935943.9415235,0
+TRI.US,D,20130923,000000,27.1633,27.5455,27.1327,27.513,1059095.3394576,0
+TRI.US,D,20130924,000000,27.4646,27.7282,27.4507,27.5534,1072329.259598,0
+TRI.US,D,20130925,000000,27.6532,27.7065,27.5031,27.5731,860781.95790122,0
+TRI.US,D,20130926,000000,27.5811,27.7767,27.5031,27.6532,1603806.3275537,0
+TRI.US,D,20130927,000000,27.5534,27.5811,27.3342,27.3944,642063.8358193,0
+TRI.US,D,20130930,000000,27.2651,27.6453,27.2039,27.2739,970625.52015008,0
+TRI.US,D,20131001,000000,27.2492,27.5367,27.2414,27.4103,1523697.0651399,0
+TRI.US,D,20131002,000000,27.2315,27.3786,26.8671,26.9223,1657341.4328073,0
+TRI.US,D,20131003,000000,26.8749,26.9964,26.7406,26.8809,2144486.3871053,0
+TRI.US,D,20131004,000000,26.8749,27.0527,26.795,26.8809,1387317.8223157,0
+TRI.US,D,20131007,000000,26.5925,26.8749,26.5243,26.6734,1084935.4038786,0
+TRI.US,D,20131008,000000,26.6231,26.7179,26.3504,26.4838,1232664.2267222,0
+TRI.US,D,20131009,000000,26.4838,26.5845,26.3891,26.4058,1095440.5241126,0
+TRI.US,D,20131010,000000,26.5984,26.9451,26.5777,26.8966,801741.66337426,0
+TRI.US,D,20131011,000000,26.9046,27.0468,26.8878,27.029,591359.79718492,0
+TRI.US,D,20131014,000000,26.9372,27.2216,26.7871,27.2216,303337.24526896,0
+TRI.US,D,20131015,000000,27.1979,27.1979,26.8749,26.9679,1170099.2745052,0
+TRI.US,D,20131016,000000,27.1238,27.1495,26.9046,26.9223,822670.90050527,0
+TRI.US,D,20131017,000000,26.9529,27.3342,26.8966,27.2739,714522.33307778,0
+TRI.US,D,20131018,000000,27.2651,27.3856,27.2315,27.2581,676811.22965698,0
+TRI.US,D,20131021,000000,27.2492,27.4507,27.1979,27.3657,1202074.3291429,0
+TRI.US,D,20131022,000000,27.435,27.8024,27.4023,27.7855,1206747.2091313,0
+TRI.US,D,20131023,000000,27.5614,27.7529,27.4103,27.6759,1254639.419439,0
+TRI.US,D,20131024,000000,27.6156,27.7934,27.513,27.5534,1953946.2882513,0
+TRI.US,D,20131025,000000,27.5811,27.6601,27.4171,27.5268,1990644.8499628,0
+TRI.US,D,20131028,000000,27.5614,27.9662,27.4597,27.8329,1922283.09646,0
+TRI.US,D,20131029,000000,28.1835,28.7366,28.1835,28.7059,3054603.42725,0
+TRI.US,D,20131030,000000,28.7968,29.2867,28.7593,29.2176,3158080.1272308,0
+TRI.US,D,20131031,000000,29.2037,29.664,29.1652,29.2649,3158196.5695274,0
+TRI.US,D,20131101,000000,29.2649,29.7015,29.2501,29.6768,1164471.567685,0
+TRI.US,D,20131104,000000,29.6156,29.819,29.4438,29.5227,980887.63037373,0
+TRI.US,D,20131105,000000,29.4072,29.739,29.3213,29.6086,1350870.3709481,0
+TRI.US,D,20131106,000000,29.7568,29.9,29.6452,29.8022,706677.15991419,0
+TRI.US,D,20131107,000000,29.8022,29.8566,29.5692,29.5929,1173885.1679563,0
+TRI.US,D,20131108,000000,29.5849,29.8803,29.5139,29.819,1144866.7351098,0
+TRI.US,D,20131111,000000,29.8022,29.8566,29.6768,29.6847,637310.9650359,0
+TRI.US,D,20131112,000000,29.655,29.7963,29.4971,29.655,670433.22943017,0
+TRI.US,D,20131113,000000,29.5553,29.8803,29.4912,29.8803,638224.27765767,0
+TRI.US,D,20131114,000000,29.7242,30.1696,29.6936,30.0057,1004247.9801487,0
+TRI.US,D,20131115,000000,29.976,29.976,29.7153,29.8713,827203.03719606,0
+TRI.US,D,20131118,000000,29.9079,30.1449,29.8349,29.9257,585039.51183554,0
+TRI.US,D,20131119,000000,29.8378,29.9493,29.7104,29.8596,815461.60353514,0
+TRI.US,D,20131120,000000,29.8674,30.0244,29.7914,29.8674,732869.5888501,0
+TRI.US,D,20131121,000000,29.8674,30.1666,29.8674,29.9583,790510.55073482,0
+TRI.US,D,20131122,000000,29.8378,29.987,29.7835,29.8427,673155.95408645,0
+TRI.US,D,20131125,000000,29.8506,29.9306,29.6788,29.7104,605337.93548166,0
+TRI.US,D,20131126,000000,29.6728,29.7252,29.2235,29.4575,1185939.4770053,0
+TRI.US,D,20131127,000000,29.3588,29.5949,29.3508,29.421,663724.12806442,0
+TRI.US,D,20131129,000000,29.4575,29.7035,29.3271,29.3658,407632.07895091,0
+TRI.US,D,20131202,000000,29.3104,29.578,29.2847,29.5149,557340.42083621,0
+TRI.US,D,20131203,000000,29.3588,29.4912,29.2007,29.421,813036.56614138,0
+TRI.US,D,20131204,000000,28.9974,29.1128,28.8156,29.0487,1064908.3414105,0
+TRI.US,D,20131205,000000,29.0428,29.1859,28.8541,28.8797,1416586.3529644,0
+TRI.US,D,20131206,000000,29.0428,29.0981,28.9084,28.9974,813368.67982203,0
+TRI.US,D,20131209,000000,28.9568,29.3982,28.9568,29.3193,995425.70423571,0
+TRI.US,D,20131210,000000,29.2383,29.3745,29.0585,29.2156,676049.79829161,0
+TRI.US,D,20131211,000000,29.2383,29.3104,28.8245,28.87,825334.89774242,0
+TRI.US,D,20131212,000000,28.8156,28.9568,28.7059,28.7771,1024763.0877206,0
+TRI.US,D,20131213,000000,28.8472,29.0487,28.7296,28.9084,605075.68717896,0
+TRI.US,D,20131216,000000,28.9568,29.2847,28.9568,29.1544,779174.13375761,0
+TRI.US,D,20131217,000000,29.1455,29.1702,28.944,28.9509,719207.36356665,0
+TRI.US,D,20131218,000000,28.944,29.0338,28.542,28.7533,1326854.9066872,0
+TRI.US,D,20131219,000000,29.0585,29.4438,28.9174,29.3271,1074743.1590329,0
+TRI.US,D,20131220,000000,29.2847,29.7983,29.2847,29.6106,1216572.9138782,0
+TRI.US,D,20131223,000000,29.7677,29.8378,29.6166,29.7677,577539.61539482,0
+TRI.US,D,20131224,000000,29.8506,29.9406,29.7509,29.8763,217299.55114721,0
+TRI.US,D,20131226,000000,29.9217,30.0017,29.8309,29.898,243348.1991604,0
+TRI.US,D,20131227,000000,29.973,29.973,29.7252,29.8062,327642.29645875,0
+TRI.US,D,20131230,000000,29.741,29.8901,29.6788,29.8763,472983.54595187,0
+TRI.US,D,20131231,000000,29.8901,29.9493,29.6867,29.7114,689500.4023578,0
+TRI.US,D,20140102,000000,29.5227,29.7035,29.3658,29.3885,812694.32704364,0
+TRI.US,D,20140103,000000,29.4151,29.6728,29.4151,29.5702,544346.47308089,0
+TRI.US,D,20140106,000000,29.5316,29.6166,29.4151,29.5149,873582.51019006,0
+TRI.US,D,20140107,000000,29.4733,29.6106,29.2561,29.2758,875529.62789703,0
+TRI.US,D,20140108,000000,29.1218,29.3104,29.0428,29.1128,747644.59747205,0
+TRI.US,D,20140109,000000,29.0181,29.2758,28.9084,29.1395,608676.28549719,0
+TRI.US,D,20140110,000000,29.0912,29.6393,28.9737,29.4822,711416.86765537,0
+TRI.US,D,20140113,000000,29.5149,29.7252,29.3745,29.4368,915296.19098766,0
+TRI.US,D,20140114,000000,29.4822,29.4822,29.104,29.1455,840253.68728709,0
+TRI.US,D,20140115,000000,29.2107,29.4822,29.1761,29.3658,947068.73728346,0
+TRI.US,D,20140116,000000,29.3982,29.5386,29.3271,29.4733,554422.27563004,0
+TRI.US,D,20140117,000000,29.4822,29.7104,29.4062,29.498,1270763.1336177,0
+TRI.US,D,20140121,000000,29.8309,30.1173,29.6166,29.7835,1193021.1937202,0
+TRI.US,D,20140122,000000,29.7341,29.7983,29.342,29.3588,849897.13452637,0
+TRI.US,D,20140123,000000,29.2007,29.263,28.87,29.0912,1124610.8382154,0
+TRI.US,D,20140124,000000,28.9737,29.1218,28.462,28.462,940025.49715364,0
+TRI.US,D,20140127,000000,28.5558,28.8383,28.3119,28.3613,850649.45301636,0
+TRI.US,D,20140128,000000,28.3515,28.4936,28.232,28.3859,617830.67509088,0
+TRI.US,D,20140129,000000,28.3415,28.4066,28.0127,28.232,790901.39183461,0
+TRI.US,D,20140130,000000,28.3702,28.6013,28.3267,28.5094,529102.65764754,0
+TRI.US,D,20140131,000000,28.2675,28.4216,28.0779,28.3267,639770.42884776,0
+TRI.US,D,20140203,000000,28.4136,28.4304,27.8586,27.9031,1391651.5008315,0
+TRI.US,D,20140204,000000,28.0452,28.0452,27.6453,27.8428,1161640.5010659,0
+TRI.US,D,20140205,000000,27.7954,28.0996,27.7282,27.9889,913096.95039508,0
+TRI.US,D,20140206,000000,27.9692,28.5796,27.8339,28.4443,1235780.8301035,0
+TRI.US,D,20140207,000000,28.6813,28.8472,28.462,28.4799,929999.30914826,0
+TRI.US,D,20140210,000000,28.4136,28.5944,28.3267,28.4136,1132596.7546765,0
+TRI.US,D,20140211,000000,28.4867,28.9174,28.3415,28.7533,1245935.610906,0
+TRI.US,D,20140212,000000,27.6068,27.6453,26.8582,26.9609,3386523.7124305,0
+TRI.US,D,20140213,000000,26.7663,27.0942,26.394,26.9698,1644220.9173384,0
+TRI.US,D,20140214,000000,26.7841,27.2087,26.5975,26.9402,1125056.3565675,0
+TRI.US,D,20140218,000000,26.9776,27.2996,26.9233,27.1277,1532997.2607397,0
+TRI.US,D,20140219,000000,27.0073,27.2542,26.9145,26.948,1280718.4437035,0
+TRI.US,D,20140220,000000,27.0419,27.3086,26.9145,27.2305,1429037.5783636,0
+TRI.US,D,20140221,000000,27.2117,27.4133,27.1624,27.3361,1089991.024633,0
+TRI.US,D,20140224,000000,27.4457,27.7707,27.3263,27.6216,1288720.5608319,0
+TRI.US,D,20140225,000000,27.6393,27.7065,27.3876,27.5001,1514716.8327202,0
+TRI.US,D,20140226,000000,27.5001,27.6128,27.3036,27.3263,671959.12978608,0
+TRI.US,D,20140227,000000,27.2404,27.4043,27.0152,27.2809,933533.07971369,0
+TRI.US,D,20140228,000000,27.3036,27.4617,27.1752,27.2404,1151885.6742385,0
+TRI.US,D,20140303,000000,27.0735,27.1554,26.7653,26.9402,1273646.8524057,0
+TRI.US,D,20140304,000000,27.024,27.2305,27.0083,27.0893,1103250.2583162,0
+TRI.US,D,20140305,000000,27.0952,27.3036,26.9925,27.2809,704181.2446008,0
+TRI.US,D,20140306,000000,27.3677,27.43,27.2206,27.3163,806076.35443173,0
+TRI.US,D,20140307,000000,27.2868,27.3086,27.0152,27.103,808687.69949999,0
+TRI.US,D,20140310,000000,26.9846,27.189,26.9846,27.0952,565298.99867123,0
+TRI.US,D,20140311,000000,27.0576,27.2029,26.8976,26.9539,748419.19187965,0
+TRI.US,D,20140312,000000,26.7149,26.8413,26.5638,26.7396,974054.99891945,0
+TRI.US,D,20140313,000000,26.8108,26.8976,26.5421,26.6359,1072215.8549265,0
+TRI.US,D,20140314,000000,26.5718,26.7811,26.3427,26.5185,856282.22254514,0
+TRI.US,D,20140317,000000,26.6102,26.9402,26.6102,26.8167,989003.15217369,0
+TRI.US,D,20140318,000000,26.8167,27.189,26.7328,26.9925,1054637.1183115,0
+TRI.US,D,20140319,000000,26.9698,27.1979,26.794,26.9776,1227556.9663406,0
+TRI.US,D,20140320,000000,26.9698,27.103,26.6922,26.7328,1787626.1870833,0
+TRI.US,D,20140321,000000,26.8413,27.2809,26.7149,27.2117,1387689.425123,0
+TRI.US,D,20140324,000000,27.111,27.3086,27.0419,27.111,1043824.185398,0
+TRI.US,D,20140325,000000,27.2117,27.3086,27.0666,27.1554,1175922.4018754,0
+TRI.US,D,20140326,000000,27.2651,27.3036,27.0013,27.033,778725.5777804,0
+TRI.US,D,20140327,000000,27.0013,27.0893,26.7871,26.9776,750604.25688829,0
+TRI.US,D,20140328,000000,27.0083,27.2117,26.9539,27.0152,563745.75968917,0
+TRI.US,D,20140331,000000,27.1624,27.2739,27.0893,27.1287,681608.6522756,0
+TRI.US,D,20140401,000000,27.1465,27.5337,27.0893,27.5258,810723.92087737,0
+TRI.US,D,20140402,000000,27.5426,27.7372,27.4133,27.6967,1041380.9222535,0
+TRI.US,D,20140403,000000,27.7282,27.9919,27.6967,27.8034,1623985.2712782,0
+TRI.US,D,20140404,000000,27.9791,28.0156,27.8211,27.8724,1546645.3104393,0
+TRI.US,D,20140407,000000,27.7282,27.8724,27.665,27.7154,1481941.8701322,0
+TRI.US,D,20140408,000000,27.827,27.8892,27.6749,27.8359,734870.37126765,0
+TRI.US,D,20140409,000000,27.8724,27.8961,27.5504,27.8359,923519.04220881,0
+TRI.US,D,20140410,000000,27.7627,27.9455,27.5001,27.5001,1167719.8014884,0
+TRI.US,D,20140411,000000,27.3361,27.4457,26.8413,26.8976,1150913.6341976,0
+TRI.US,D,20140414,000000,27.033,27.2492,26.9402,27.1554,1035913.1970234,0
+TRI.US,D,20140415,000000,27.0576,27.2809,26.9846,27.2206,970329.85797098,0
+TRI.US,D,20140416,000000,27.3361,27.5949,27.3263,27.5504,1197582.6941205,0
+TRI.US,D,20140417,000000,27.6128,27.6818,27.4912,27.6216,631152.68636,0
+TRI.US,D,20140421,000000,27.6038,27.7154,27.5258,27.6216,422184.32839682,0
+TRI.US,D,20140422,000000,27.7372,27.747,27.4764,27.5169,732752.13401182,0
+TRI.US,D,20140423,000000,27.4912,27.5001,27.2956,27.2956,670851.40915611,0
+TRI.US,D,20140424,000000,27.3876,27.3876,27.111,27.2956,538524.35825248,0
+TRI.US,D,20140425,000000,27.111,27.5258,27.0507,27.438,658215.90116589,0
+TRI.US,D,20140428,000000,27.4617,27.6393,27.2809,27.4824,917004.34885124,0
+TRI.US,D,20140429,000000,27.6393,27.8961,27.5791,27.6305,1626860.8897327,0
+TRI.US,D,20140430,000000,27.8794,29.0004,27.8121,28.6991,1728104.9352445,0
+TRI.US,D,20140501,000000,28.6991,28.8877,28.3169,28.4057,1252545.4831842,0
+TRI.US,D,20140502,000000,28.4057,28.5233,28.2645,28.3169,875493.17639548,0
+TRI.US,D,20140505,000000,28.2378,28.2378,27.8892,27.9791,1226537.3368393,0
+TRI.US,D,20140506,000000,28.1193,28.1282,27.8961,28.0472,1371883.649041,0
+TRI.US,D,20140507,000000,28.0335,28.1983,27.9385,28.145,1377297.7095606,0
+TRI.US,D,20140508,000000,28.1608,28.2378,28.0877,28.1697,671907.4901589,0
+TRI.US,D,20140509,000000,28.064,28.3238,28.0412,28.2378,1135571.6022185,0
+TRI.US,D,20140512,000000,28.4116,28.6181,28.2468,28.5796,1019212.3340703,0
+TRI.US,D,20140513,000000,28.5855,28.7149,28.4936,28.6427,732425.08303972,0
+TRI.US,D,20140514,000000,28.6517,28.8423,28.628,28.7929,972376.20476545,0
+TRI.US,D,20140515,000000,28.8097,28.9054,28.3238,28.4353,775619.0998163,0
+TRI.US,D,20140516,000000,28.384,28.461,28.1006,28.4116,554203.56662083,0
+TRI.US,D,20140519,000000,28.3238,28.4275,28.2735,28.3772,589053.22717116,0
+TRI.US,D,20140520,000000,28.3079,28.4522,27.748,27.7657,1025234.9321572,0
+TRI.US,D,20140521,000000,27.7806,28.302,27.7806,28.2793,819549.23441553,0
+TRI.US,D,20140522,000000,28.1914,28.2625,27.9889,28.0926,524930.98580526,0
+TRI.US,D,20140523,000000,28.1421,28.1678,27.9574,28.1509,537141.22627759,0
+TRI.US,D,20140527,000000,28.2932,28.4206,28.0996,28.2043,627409.31966076,0
+TRI.US,D,20140528,000000,28.2625,28.2715,27.9969,28.0926,1140008.5599886,0
+TRI.US,D,20140529,000000,28.2122,28.302,27.7657,27.8921,926345.04611944,0
+TRI.US,D,20140530,000000,27.8921,27.9258,27.7174,27.7727,1018418.5013703,0
+TRI.US,D,20140602,000000,28.0779,28.1963,28.0117,28.1678,690939.22412671,0
+TRI.US,D,20140603,000000,27.9889,28.1835,27.5258,27.5337,4214410.2152803,0
+TRI.US,D,20140604,000000,27.5337,27.6986,27.2789,27.6463,2580164.8588618,0
+TRI.US,D,20140605,000000,27.6315,27.8547,27.4684,27.7984,841859.57843802,0
+TRI.US,D,20140606,000000,27.8547,28.0699,27.7657,27.9969,771128.4773356,0
+TRI.US,D,20140609,000000,27.9889,28.2625,27.9415,28.2547,793669.6808678,0
+TRI.US,D,20140610,000000,28.228,28.3593,28.1164,28.3228,756174.2488311,0
+TRI.US,D,20140611,000000,28.302,28.3228,28.1421,28.2191,755336.87683752,0
+TRI.US,D,20140612,000000,28.1766,28.3772,28.1164,28.2872,804487.67648986,0
+TRI.US,D,20140613,000000,28.2793,28.4206,28.2191,28.3495,676589.48302265,0
+TRI.US,D,20140616,000000,28.2932,28.4057,28.2932,28.3772,643935.01289807,0
+TRI.US,D,20140617,000000,28.2547,28.6842,28.228,28.549,742559.61300799,0
+TRI.US,D,20140618,000000,28.5805,28.7258,28.3979,28.6537,686255.20617953,0
+TRI.US,D,20140619,000000,28.7258,28.7593,28.5253,28.5588,987413.4616901,0
+TRI.US,D,20140620,000000,28.6842,28.8797,28.629,28.8531,1297095.2933094,0
+TRI.US,D,20140623,000000,28.8294,28.9361,28.7188,28.8797,886503.55494231,0
+TRI.US,D,20140624,000000,28.8531,28.945,28.7673,28.8146,812405.7526565,0
+TRI.US,D,20140625,000000,28.9084,28.945,28.7593,28.8797,778239.55775994,0
+TRI.US,D,20140626,000000,28.8797,29.0042,28.6043,28.87,786582.90144449,0
+TRI.US,D,20140627,000000,28.8146,29.101,28.788,29.0793,1871344.1481491,0
+TRI.US,D,20140630,000000,29.0793,29.1919,28.87,29.1099,708423.79436271,0
+TRI.US,D,20140701,000000,29.1425,29.2284,29.101,29.182,1177106.0631335,0
+TRI.US,D,20140702,000000,29.0625,29.2847,28.87,29.2847,754926.79744526,0
+TRI.US,D,20140703,000000,29.3341,29.5019,29.2146,29.4772,519995.8575142,0
+TRI.US,D,20140707,000000,29.342,29.5019,29.2551,29.4457,599681.87749357,0
+TRI.US,D,20140708,000000,29.342,29.5523,29.2758,29.4615,920151.32848371,0
+TRI.US,D,20140709,000000,29.4516,29.6699,29.2689,29.6373,673378.7132625,0
+TRI.US,D,20140710,000000,29.3765,29.6225,29.1742,29.5998,1135760.9475182,0
+TRI.US,D,20140711,000000,29.5286,29.5523,29.3588,29.4299,595475.77923318,0
+TRI.US,D,20140714,000000,29.5099,29.7509,29.4932,29.664,1047560.4643052,0
+TRI.US,D,20140715,000000,29.6452,29.7687,29.3588,29.4378,619571.23428914,0
+TRI.US,D,20140716,000000,29.5286,29.7252,29.4675,29.6452,496659.80874019,0
+TRI.US,D,20140717,000000,29.5603,29.5899,29.3015,29.3271,491050.32767072,0
+TRI.US,D,20140718,000000,29.4171,29.4615,29.3193,29.4516,532914.87718302,0
+TRI.US,D,20140721,000000,29.3588,29.4299,29.2689,29.3508,572632.8382716,0
+TRI.US,D,20140722,000000,29.3015,29.4932,29.2926,29.4615,1088287.9294781,0
+TRI.US,D,20140723,000000,29.5336,29.7341,29.4615,29.5751,1209133.7699401,0
+TRI.US,D,20140724,000000,29.5286,29.6936,29.4378,29.6293,965164.88271189,0
+TRI.US,D,20140725,000000,29.5336,29.6699,29.4675,29.5336,446105.62627878,0
+TRI.US,D,20140728,000000,29.5286,29.7183,29.4378,29.6768,599424.69189941,0
+TRI.US,D,20140729,000000,29.6293,29.8693,29.4932,29.5425,1080712.0924092,0
+TRI.US,D,20140730,000000,29.8536,30.784,29.8151,30.4155,1618381.865459,0
+TRI.US,D,20140731,000000,30.1746,30.6309,30.1163,30.2684,2089542.8363342,0
+TRI.US,D,20140801,000000,30.224,30.2535,29.9158,30.0234,1037484.6617562,0
+TRI.US,D,20140804,000000,30.0807,30.296,29.9918,30.2318,559178.18403857,0
+TRI.US,D,20140805,000000,30.1014,30.1666,29.4842,29.7025,1284791.8989998,0
+TRI.US,D,20140806,000000,29.6699,29.8862,29.583,29.8862,823175.1462765,0
+TRI.US,D,20140807,000000,29.8693,30.0551,29.7597,29.8862,849205.56853891,0
+TRI.US,D,20140808,000000,29.9356,29.9356,29.664,29.8862,559313.8646276,0
+TRI.US,D,20140811,000000,29.8862,30.2012,29.8151,30.063,465610.21722483,0
+TRI.US,D,20140812,000000,30.0551,30.296,29.984,30.1518,887883.64929207,0
+TRI.US,D,20140813,000000,30.1518,30.1835,29.7914,30.0867,1147210.7691668,0
+TRI.US,D,20140814,000000,30.0551,30.4392,30.0471,30.4087,520752.22617103,0
+TRI.US,D,20140815,000000,30.5035,30.5498,30.0867,30.3573,2276236.2892347,0
+TRI.US,D,20140818,000000,30.3997,30.6941,30.3444,30.4748,783374.15676775,0
+TRI.US,D,20140819,000000,30.4628,30.5588,30.1894,30.3731,979332.36630826,0
+TRI.US,D,20140820,000000,30.303,30.4748,30.22,30.4077,605724.72641461,0
+TRI.US,D,20140821,000000,30.3731,30.5192,30.3099,30.4304,674545.1613116,0
+TRI.US,D,20140822,000000,30.4748,30.6634,30.2467,30.303,931444.20616741,0
+TRI.US,D,20140825,000000,30.3267,30.4551,30.2753,30.383,609448.85482138,0
+TRI.US,D,20140826,000000,30.4551,30.5785,30.2467,30.4224,654097.89403421,0
+TRI.US,D,20140827,000000,30.4551,30.7533,30.4077,30.7039,605806.74229306,0
+TRI.US,D,20140828,000000,30.5865,30.7938,30.4838,30.6179,431072.41952096,0
+TRI.US,D,20140829,000000,30.6239,30.7217,30.383,30.6092,2024034.4253683,0
+TRI.US,D,20140902,000000,30.5123,30.6871,30.5123,30.5992,450527.39592325,0
+TRI.US,D,20140903,000000,30.6871,30.8827,30.5992,30.6802,588383.93710132,0
+TRI.US,D,20140904,000000,30.8205,30.9389,30.7355,30.7868,505575.23849049,0
+TRI.US,D,20140905,000000,30.7286,30.7938,30.5932,30.779,412422.41377756,0
+TRI.US,D,20140908,000000,30.8738,30.8738,30.537,30.5865,481990.104456,0
+TRI.US,D,20140909,000000,30.4392,30.7622,30.4224,30.6802,916827.15405212,0
+TRI.US,D,20140910,000000,30.6179,30.7938,30.5035,30.6575,394828.48903694,0
+TRI.US,D,20140911,000000,30.4698,30.7039,30.3563,30.4698,891670.55528481,0
+TRI.US,D,20140912,000000,30.4304,30.5686,30.2467,30.3345,676866.919451,0
+TRI.US,D,20140915,000000,30.2832,30.3987,30.1054,30.2832,577735.03594472,0
+TRI.US,D,20140916,000000,30.293,30.4935,30.1637,30.303,561471.59101011,0
+TRI.US,D,20140917,000000,30.2832,30.3177,29.8466,29.8644,806261.64956453,0
+TRI.US,D,20140918,000000,29.981,30.1805,29.8713,30.0511,463991.16303167,0
+TRI.US,D,20140919,000000,30.1568,30.1894,29.5286,29.8813,1340317.6612539,0
+TRI.US,D,20140922,000000,29.6076,30.0679,29.5998,29.6462,766657.09314738,0
+TRI.US,D,20140923,000000,29.6778,29.737,29.3982,29.5286,690933.14887646,0
+TRI.US,D,20140924,000000,29.4448,29.6718,29.3252,29.5998,654186.99770462,0
+TRI.US,D,20140925,000000,29.3658,29.5682,28.548,29.1959,714697.50279347,0
+TRI.US,D,20140926,000000,29.1642,29.3745,29.0081,29.2818,840814.63539403,0
+TRI.US,D,20140929,000000,29.1554,29.3658,29.0081,29.2985,715257.43835871,0
+TRI.US,D,20140930,000000,29.1959,29.4832,28.9864,29.4062,853728.59235432,0
+TRI.US,D,20141001,000000,29.3885,29.4289,29.2729,29.3885,1358923.1151621,0
+TRI.US,D,20141002,000000,29.4763,29.5336,29.0318,29.4832,888496.23702619,0
+TRI.US,D,20141003,000000,29.3982,30.0422,29.3578,29.981,1045832.0556075,0
+TRI.US,D,20141006,000000,30.0254,30.3731,29.987,30.2061,1072388.9995589,0
+TRI.US,D,20141007,000000,30.0679,30.1401,29.6867,29.6867,717816.13125808,0
+TRI.US,D,20141008,000000,29.742,30.06,29.5899,30.0343,854955.79290597,0
+TRI.US,D,20141009,000000,29.981,30.0985,29.656,29.7035,872833.22932518,0
+TRI.US,D,20141010,000000,29.5899,29.7795,29.2591,29.3658,1886863.3749274,0
+TRI.US,D,20141013,000000,29.2906,29.656,29.2432,29.2521,1013380.0938249,0
+TRI.US,D,20141014,000000,28.6852,29.2264,28.6131,28.8067,1668012.6098815,0
+TRI.US,D,20141015,000000,28.5647,28.9044,28.2497,28.8877,2452127.9471805,0
+TRI.US,D,20141016,000000,28.1726,28.9637,28.1726,28.6941,1061007.0182047,0
+TRI.US,D,20141017,000000,28.7425,28.872,28.4847,28.6369,1104385.3175724,0
+TRI.US,D,20141020,000000,28.6537,28.7988,28.4847,28.7751,657461.55759247,0
+TRI.US,D,20141021,000000,28.9637,29.5336,28.7129,29.3745,1956700.4017005,0
+TRI.US,D,20141022,000000,29.1959,29.3982,29.0241,29.0318,1176075.2956734,0
+TRI.US,D,20141023,000000,29.179,29.4378,29.1317,29.179,1195641.6516638,0
+TRI.US,D,20141024,000000,29.2334,29.8882,29.2334,29.8388,1079696.5130748,0
+TRI.US,D,20141027,000000,29.7617,30.0768,29.6867,29.973,827649.56808985,0
+TRI.US,D,20141028,000000,30.1054,30.3504,29.9653,30.3504,739408.58320869,0
+TRI.US,D,20141029,000000,30.3504,30.5439,30.0422,30.1637,1561149.9704248,0
+TRI.US,D,20141030,000000,30.1983,30.3099,29.8012,30.1568,1142872.0279425,0
+TRI.US,D,20141031,000000,30.22,30.3177,29.9484,30.06,1146864.4799022,0
+TRI.US,D,20141103,000000,30.0422,30.2388,29.8466,30.0185,806354.80340178,0
+TRI.US,D,20141104,000000,29.8882,30.1212,29.7282,30.0768,672429.9616809,0
+TRI.US,D,20141105,000000,30.0985,30.6575,30.0985,30.5785,881488.4358562,0
+TRI.US,D,20141106,000000,30.5865,30.696,30.2526,30.2654,628919.0193493,0
+TRI.US,D,20141107,000000,30.303,30.6329,30.2467,30.3987,658540.92705456,0
+TRI.US,D,20141110,000000,30.5123,30.7039,30.3641,30.6575,1074666.2058629,0
+TRI.US,D,20141111,000000,30.6179,30.7039,30.4628,30.6239,735009.08948182,0
+TRI.US,D,20141112,000000,30.6239,31.0299,30.5439,30.8827,879653.71027896,0
+TRI.US,D,20141113,000000,30.9549,30.9863,30.6239,30.7533,2208175.2606197,0
+TRI.US,D,20141114,000000,30.8283,31.0585,30.6871,31.0357,730653.13504846,0
+TRI.US,D,20141117,000000,30.8738,31.2768,30.8738,31.0683,1103366.7006129,0
+TRI.US,D,20141118,000000,31.1523,31.3557,30.9529,31.012,617266.6893588,0
+TRI.US,D,20141119,000000,30.9242,31.1829,30.8095,30.9953,591850.87991392,0
+TRI.US,D,20141120,000000,30.9529,31.1592,30.8728,31.0683,460158.69266202,0
+TRI.US,D,20141121,000000,31.3834,31.41,31.0753,31.174,519137.22214471,0
+TRI.US,D,20141124,000000,31.2461,31.4525,31.102,31.2619,471791.78436004,0
+TRI.US,D,20141125,000000,31.34,31.7113,31.34,31.5799,2397283.6254969,0
+TRI.US,D,20141126,000000,31.5721,31.8071,31.5721,31.7379,463202.39304014,0
+TRI.US,D,20141128,000000,31.5878,32.3305,31.5721,32.2594,415735.45025035,0
+TRI.US,D,20141201,000000,32.9902,33.1205,32.4116,32.533,1469676.9524076,0
+TRI.US,D,20141202,000000,32.454,32.533,32.1538,32.3709,976729.12157368,0
+TRI.US,D,20141203,000000,32.3552,32.6347,32.3404,32.5497,590825.1751624,0
+TRI.US,D,20141204,000000,32.4954,32.7216,32.1251,32.3492,692460.06177406,0
+TRI.US,D,20141205,000000,32.3068,32.5183,32.1439,32.291,697378.98939779,0
+TRI.US,D,20141208,000000,32.1923,32.2594,31.9315,32.0559,757255.64337662,0
+TRI.US,D,20141209,000000,31.8861,32.0935,31.7449,31.9245,849577.17134623,0
+TRI.US,D,20141210,000000,31.7113,32.0225,31.4525,31.5799,757006.55811615,0
+TRI.US,D,20141211,000000,31.6875,32.0737,31.5414,31.8861,892222.39051638,0
+TRI.US,D,20141212,000000,31.7903,31.9158,31.4831,31.4911,680176.91829867,0
+TRI.US,D,20141215,000000,31.5504,31.7834,31.3557,31.4911,904120.76814224,0
+TRI.US,D,20141216,000000,31.499,32.4213,31.3053,32.1833,1219219.6979063,0
+TRI.US,D,20141217,000000,32.286,32.3404,31.9158,32.2011,1084359.267646,0
+TRI.US,D,20141218,000000,32.2683,32.3956,31.9315,32.3956,1095378.7590683,0
+TRI.US,D,20141219,000000,32.533,32.9665,32.4283,32.771,1179782.2108712,0
+TRI.US,D,20141222,000000,32.9014,33.1147,32.7533,32.9241,845857.0931063,0
+TRI.US,D,20141223,000000,32.9902,33.3725,32.9083,33.1602,714402.85315608,0
+TRI.US,D,20141224,000000,33.3023,33.568,33.2461,33.3803,372789.50619255,0
+TRI.US,D,20141226,000000,33.4169,33.7567,33.4169,33.5769,637201.61053128,0
+TRI.US,D,20141229,000000,33.4822,33.6115,33.1078,33.1078,970643.74590085,0
+TRI.US,D,20141230,000000,33.1957,33.2372,32.9418,33.0485,669934.0463675,0
+TRI.US,D,20141231,000000,33.1205,33.2461,32.8629,32.8629,631018.01831266,0
+TRI.US,D,20150102,000000,32.7621,32.9418,32.3779,32.5497,616792.81983886,0
+TRI.US,D,20150105,000000,32.4697,32.4954,31.5335,31.5641,1225106.6154041,0
+TRI.US,D,20150106,000000,31.4447,31.5504,31.2541,31.4288,1317115.2679855,0
+TRI.US,D,20150107,000000,31.6392,31.8071,31.34,31.4525,1258656.1723998,0
+TRI.US,D,20150108,000000,31.5335,31.8998,31.4525,31.8683,774610.60827385,0
+TRI.US,D,20150109,000000,31.7982,32.0559,31.4684,31.6224,640899.41285361,0
+TRI.US,D,20150112,000000,31.5335,31.7449,31.1997,31.499,705335.54214939,0
+TRI.US,D,20150113,000000,31.7537,32.208,31.4911,31.8169,1011375.2612405,0
+TRI.US,D,20150114,000000,31.6738,31.7903,31.2174,31.5878,1112140.3745237,0
+TRI.US,D,20150115,000000,31.7794,31.9068,31.2619,31.7449,820742.00854908,0
+TRI.US,D,20150116,000000,31.5504,32.5023,31.499,32.4796,1200742.8367951,0
+TRI.US,D,20150120,000000,32.291,32.5183,32.0135,32.2238,1347628.212395,0
+TRI.US,D,20150121,000000,31.8861,32.1103,31.4911,31.6738,1240398.0202978,0
+TRI.US,D,20150122,000000,31.6965,32.533,31.657,32.4352,1172871.6137053,0
+TRI.US,D,20150123,000000,32.4036,32.6574,32.1676,32.3709,1116073.0865228,0
+TRI.US,D,20150126,000000,32.3956,32.6347,32.2594,32.5497,1103438.5910743,0
+TRI.US,D,20150127,000000,32.4036,32.5429,32.1616,32.291,1135452.1222968,0
+TRI.US,D,20150128,000000,32.4036,32.5123,31.8861,31.9315,820088.91914659,0
+TRI.US,D,20150129,000000,31.9562,32.1251,31.2461,31.5504,1025497.1804599,0
+TRI.US,D,20150130,000000,31.1681,31.6145,30.9706,31.2787,1259848.9465332,0
+TRI.US,D,20150202,000000,31.7024,31.8071,31.2244,31.7903,1018601.7714196,0
+TRI.US,D,20150203,000000,31.8921,32.291,31.7212,32.1676,788650.51161485,0
+TRI.US,D,20150204,000000,32.0225,32.5764,31.9315,32.4441,959525.02539114,0
+TRI.US,D,20150205,000000,32.5853,32.7216,32.4283,32.6248,972027.89041745,0
+TRI.US,D,20150206,000000,32.6969,32.8865,32.2416,32.4283,1165581.3133984,0
+TRI.US,D,20150209,000000,32.4796,32.7058,32.2979,32.3779,896240.15601884,0
+TRI.US,D,20150210,000000,32.4629,32.5183,32.0559,32.2515,1160964.123204,0
+TRI.US,D,20150211,000000,31.9492,32.0036,30.9054,31.4377,2441582.3252782,0
+TRI.US,D,20150212,000000,31.5335,31.9068,31.3231,31.7212,2462517.6376595,0
+TRI.US,D,20150213,000000,31.7449,32.1024,31.5968,31.9492,2022936.8301554,0
+TRI.US,D,20150217,000000,32.0225,32.5587,31.9651,32.3956,1404324.472865,0
+TRI.US,D,20150218,000000,32.2337,32.3552,31.9878,32.2238,1374313.7491433,0
+TRI.US,D,20150219,000000,32.0432,32.3039,31.9178,32.0737,1063424.9678064,0
+TRI.US,D,20150220,000000,31.9978,32.3759,31.9978,32.288,955112.36862206,0
+TRI.US,D,20150223,000000,32.2475,32.6831,32.1063,32.6564,1005942.9749701,0
+TRI.US,D,20150224,000000,32.6337,32.935,32.5567,32.8036,1004273.2936915,0
+TRI.US,D,20150225,000000,32.7888,32.935,32.5666,32.7216,928067.37956694,0
+TRI.US,D,20150226,000000,32.6732,32.7295,32.4876,32.524,742189.0227424,0
+TRI.US,D,20150227,000000,32.4935,32.6397,32.2288,32.2643,1394262.8458997,0
+TRI.US,D,20150302,000000,32.1784,32.3671,32.0816,32.3374,818691.61158777,0
+TRI.US,D,20150303,000000,32.4096,32.5666,32.2822,32.451,1290601.8633278,0
+TRI.US,D,20150304,000000,32.3275,32.7542,32.2475,32.616,1284879.9901285,0
+TRI.US,D,20150305,000000,32.6564,32.9181,32.609,32.772,1081242.6642649,0
+TRI.US,D,20150306,000000,32.451,32.524,31.8861,32.0589,1340875.5717357,0
+TRI.US,D,20150309,000000,32.0737,32.5754,32.0165,32.4174,899148.17580791,0
+TRI.US,D,20150310,000000,32.1784,32.4609,31.9671,31.9888,1201018.2481401,0
+TRI.US,D,20150311,000000,31.9265,32.5567,31.8357,32.4609,1155249.3377968,0
+TRI.US,D,20150312,000000,32.6831,33.1008,32.6397,32.8964,1423397.7210429,0
+TRI.US,D,20150313,000000,32.7888,32.8293,32.5487,32.6634,708535.17395074,0
+TRI.US,D,20150316,000000,32.692,33.2421,32.6831,33.0101,1025131.6529028,0
+TRI.US,D,20150317,000000,32.8293,33.4376,32.772,33.164,1096092.6009733,0
+TRI.US,D,20150318,000000,33.1008,33.5592,32.857,33.4939,1161334.7134696,0
+TRI.US,D,20150319,000000,33.3211,33.3774,32.9527,32.9931,913388.56240736,0
+TRI.US,D,20150320,000000,33.2895,33.6767,33.2648,33.5186,1251652.4213966,0
+TRI.US,D,20150323,000000,33.5097,33.652,33.3448,33.3448,1016975.6294345,0
+TRI.US,D,20150324,000000,33.405,33.7162,33.3715,33.6193,1092805.8905849,0
+TRI.US,D,20150325,000000,33.6855,33.806,33.0435,33.1177,1078808.5139957,0
+TRI.US,D,20150326,000000,33.2648,33.3378,32.848,33.1177,1222682.590552,0
+TRI.US,D,20150327,000000,33.0347,33.2481,32.8036,32.9607,902072.39626434,0
+TRI.US,D,20150330,000000,32.9428,33.1917,32.8707,32.9428,1349398.1353028,0
+TRI.US,D,20150331,000000,32.7453,33.567,32.5991,33.3211,1190131.3996818,0
+TRI.US,D,20150401,000000,33.2895,33.4859,33.0435,33.3141,1162188.2861305,0
+TRI.US,D,20150402,000000,33.3774,34.0874,33.3547,33.889,1128105.1196541,0
+TRI.US,D,20150406,000000,33.9146,34.5299,33.8258,34.209,1458332.4350968,0
+TRI.US,D,20150407,000000,34.209,34.5556,34.129,34.1605,922231.08915458,0
+TRI.US,D,20150408,000000,34.2415,34.7521,34.129,34.2337,889413.5998148,0
+TRI.US,D,20150409,000000,34.1527,34.4301,34.1448,34.3176,669282.98204843,0
+TRI.US,D,20150410,000000,34.3176,34.5062,34.2998,34.4124,604706.10945506,0
+TRI.US,D,20150413,000000,34.4301,34.5735,34.2178,34.2415,676035.62270767,0
+TRI.US,D,20150414,000000,34.3275,34.5735,34.2415,34.4915,696726.91253701,0
+TRI.US,D,20150415,000000,34.4727,35.0296,34.3759,34.768,1307338.1652406,0
+TRI.US,D,20150416,000000,34.3492,34.6969,34.0036,34.209,1194946.0355095,0
+TRI.US,D,20150417,000000,34.1754,34.1853,33.7013,33.8653,1843095.2470017,0
+TRI.US,D,20150420,000000,33.9867,34.2752,33.7577,33.7912,1845717.7300286,0
+TRI.US,D,20150421,000000,33.963,34.052,33.3952,33.5413,2599230.0067061,0
+TRI.US,D,20150422,000000,33.7824,33.9957,33.5759,33.9798,1620147.7382,0
+TRI.US,D,20150423,000000,33.889,34.3423,33.889,34.0618,969869.15149325,0
+TRI.US,D,20150424,000000,34.1527,34.1921,33.9216,34.0036,1357746.5416959,0
+TRI.US,D,20150427,000000,33.9443,34.1605,33.5097,33.5186,1530756.5059371,0
+TRI.US,D,20150428,000000,33.5353,33.6342,33.2322,33.5256,1883260.7515257,0
+TRI.US,D,20150429,000000,33.2095,34.0954,33.1917,33.889,1378484.4084439,0
+TRI.US,D,20150430,000000,33.7744,34.0293,33.4802,33.73,1171924.887207,0
+TRI.US,D,20150501,000000,33.6342,34.0787,33.4802,33.889,946009.61865555,0
+TRI.US,D,20150504,000000,33.9957,34.129,33.8989,34.045,639033.2984834,0
+TRI.US,D,20150505,000000,34.0293,34.0293,33.4139,33.5186,1135287.0779982,0
+TRI.US,D,20150506,000000,33.9067,34.0036,33.2322,33.3862,1016486.571789,0
+TRI.US,D,20150507,000000,33.2816,33.4565,33.1829,33.3448,1187839.005252,0
+TRI.US,D,20150508,000000,33.7744,33.8326,33.5502,33.6193,1019895.7997241,0
+TRI.US,D,20150511,000000,33.6115,33.889,33.2717,33.3715,806761.84516892,0
+TRI.US,D,20150512,000000,33.3862,33.5256,33.0929,33.1098,855003.38236631,0
+TRI.US,D,20150513,000000,33.1729,33.1917,32.8293,32.9181,1132611.9428022,0
+TRI.US,D,20150514,000000,33.0435,33.567,33.0435,33.4802,964755.81586132,0
+TRI.US,D,20150515,000000,33.4218,33.6855,33.405,33.6598,529912.69101497,0
+TRI.US,D,20150518,000000,33.6016,33.724,33.5019,33.5353,446001.33448273,0
+TRI.US,D,20150519,000000,33.5216,33.8376,33.4179,33.7547,609764.76783468,0
+TRI.US,D,20150520,000000,33.8238,33.9058,33.5819,33.6243,599383.17768932,0
+TRI.US,D,20150521,000000,33.5976,33.8554,33.5463,33.6737,482283.7415517,0
+TRI.US,D,20150522,000000,33.5295,33.7132,33.4594,33.5216,584050.25858556,0
+TRI.US,D,20150526,000000,33.1552,33.4179,32.7433,32.9685,892381.35956472,0
+TRI.US,D,20150527,000000,32.9251,33.2658,32.7513,33.1552,490129.92725698,0
+TRI.US,D,20150528,000000,33.1265,33.4899,33.0347,33.3803,861072.55737179,0
+TRI.US,D,20150529,000000,33.1937,33.2915,32.8085,33.1018,771651.96139931,0
+TRI.US,D,20150601,000000,33.1345,33.2489,32.9024,33.1552,510020.29659426,0
+TRI.US,D,20150602,000000,33.2115,33.3557,33.0624,33.1552,538762.30555416,0
+TRI.US,D,20150603,000000,33.1472,33.3557,32.9607,33.2184,458381.68196221,0
+TRI.US,D,20150604,000000,33.1018,33.2579,32.769,32.934,689439.64985525,0
+TRI.US,D,20150605,000000,32.846,32.9024,32.5517,32.6891,574031.15837213,0
+TRI.US,D,20150608,000000,32.7266,32.7266,32.1073,32.1982,1022515.2451261,0
+TRI.US,D,20150609,000000,32.2308,32.2397,31.7755,32.129,927320.12378548,0
+TRI.US,D,20150610,000000,32.4372,32.7266,32.4293,32.5053,748204.53303729,0
+TRI.US,D,20150611,000000,32.5053,32.6436,32.3779,32.6209,557813.27781445,0
+TRI.US,D,20150612,000000,32.4036,32.5517,32.1636,32.2218,775392.29047342,0
+TRI.US,D,20150615,000000,32.0432,32.2663,31.8998,32.2218,755236.6352083,0
+TRI.US,D,20150616,000000,32.2061,32.4213,32.1636,32.2842,1327455.3439207,0
+TRI.US,D,20150617,000000,32.2979,32.5448,32.1636,32.4816,897686.0655797,0
+TRI.US,D,20150618,000000,32.5617,32.6891,32.3869,32.5893,1254899.6426582,0
+TRI.US,D,20150619,000000,32.3869,32.6436,32.0589,32.3622,1035065.6996127,0
+TRI.US,D,20150622,000000,32.527,32.6604,32.3966,32.5201,648152.24911725,0
+TRI.US,D,20150623,000000,32.2842,32.6209,32.2218,32.5893,637513.47337775,0
+TRI.US,D,20150624,000000,32.3137,32.4293,32.1636,32.1716,654550.50017825,0
+TRI.US,D,20150625,000000,32.2485,32.3966,32.0975,32.2397,1241865.1932347,0
+TRI.US,D,20150626,000000,32.2061,32.4816,32.0669,32.4372,2098387.3881648,0
+TRI.US,D,20150629,000000,32.0975,32.0975,31.5828,31.6175,1150598.7337261,0
+TRI.US,D,20150630,000000,31.728,31.728,31.4457,31.5354,1149546.7028901,0
+TRI.US,D,20150701,000000,31.8674,32.0253,31.7676,31.9661,649119.22644963,0
+TRI.US,D,20150702,000000,31.6352,31.8249,31.5354,31.7755,802194.26951832,0
+TRI.US,D,20150706,000000,31.4614,31.7676,31.3547,31.5828,759457.92159433,0
+TRI.US,D,20150707,000000,31.4614,31.8921,31.1957,31.8515,1139854.6536487,0
+TRI.US,D,20150708,000000,31.5524,31.7093,31.1474,31.2057,1142870.002859,0
+TRI.US,D,20150709,000000,31.6352,31.653,31.0456,31.0526,1619599.9531353,0
+TRI.US,D,20150710,000000,31.339,31.7429,31.2431,31.7005,946578.66709617,0
+TRI.US,D,20150713,000000,31.5591,31.9888,31.5434,31.8762,959738.6716918,0
+TRI.US,D,20150714,000000,31.7824,31.973,31.6352,31.8921,652361.38500277,0
+TRI.US,D,20150715,000000,31.8674,31.9078,31.6095,31.7192,828080.910858,0
+TRI.US,D,20150716,000000,31.8674,32.1389,31.8674,32.0737,564490.99038721,0
+TRI.US,D,20150717,000000,32.0589,32.1389,31.6431,31.8851,531537.82045839,0
+TRI.US,D,20150720,000000,31.9078,31.9661,31.736,31.8249,587071.68304608,0
+TRI.US,D,20150721,000000,31.7824,31.8159,31.2431,31.501,668676.46956456,0
+TRI.US,D,20150722,000000,31.2936,31.4535,31.2145,31.331,623407.75482564,0
+TRI.US,D,20150723,000000,31.3834,31.4032,31.0387,31.18,614956.0691782,0
+TRI.US,D,20150724,000000,31.1642,31.2214,30.9549,31.1127,669280.95696501,0
+TRI.US,D,20150727,000000,31.0614,31.18,30.8076,30.8886,820303.57798895,0
+TRI.US,D,20150728,000000,31.0319,31.2609,30.9459,31.1957,942111.33307478,0
+TRI.US,D,20150729,000000,31.3607,32.769,31.3607,32.4816,1836537.0143505,0
+TRI.US,D,20150730,000000,32.7038,33.8722,32.5448,33.8149,1983092.3013532,0
+TRI.US,D,20150731,000000,33.8722,33.9532,33.4416,33.5059,1101225.1748976,0
+TRI.US,D,20150803,000000,33.4248,33.8051,33.3991,33.7704,780588.6545255,0
+TRI.US,D,20150804,000000,33.8317,34.052,33.3398,33.6974,999212.61022846,0
+TRI.US,D,20150805,000000,34.0361,34.1527,33.8238,34.1211,1605111.4938171,0
+TRI.US,D,20150806,000000,34.1941,34.2593,33.6905,33.8623,1120966.7006037,0
+TRI.US,D,20150807,000000,33.6905,33.8979,33.4248,33.6806,919172.20065082,0
+TRI.US,D,20150810,000000,33.649,33.9206,33.6153,33.8149,881868.13899718,0
+TRI.US,D,20150811,000000,33.4248,33.6066,33.2737,33.4841,730864.7562657,0
+TRI.US,D,20150812,000000,33.4505,34.1695,33.1937,34.0954,2046956.3445831,0
+TRI.US,D,20150813,000000,33.888,34.1044,33.5976,33.9957,918326.72832357,0
+TRI.US,D,20150814,000000,33.8979,34.1044,33.8051,34.0618,574151.65083554,0
+TRI.US,D,20150817,000000,33.9058,34.1941,33.6806,34.1378,672660.82119061,0
+TRI.US,D,20150818,000000,34.1645,34.1645,33.8811,34.0825,750769.30118692,0
+TRI.US,D,20150819,000000,33.8989,34.3423,33.6579,33.965,1205663.7895024,0
+TRI.US,D,20150820,000000,33.7053,33.8751,33.1295,33.1433,1451728.6380688,0
+TRI.US,D,20150821,000000,32.8648,33.1897,32.3681,32.3769,1549675.8477752,0
+TRI.US,D,20150824,000000,30.8649,32.1024,30.4728,31.1167,2463941.2713029,0
+TRI.US,D,20150825,000000,32.0866,32.1251,30.8738,30.8738,2060727.9243712,0
+TRI.US,D,20150826,000000,31.6007,31.9532,30.9005,31.9198,1773234.9317692,0
+TRI.US,D,20150827,000000,32.21,32.857,31.9532,32.4896,1571592.3130728,0
+TRI.US,D,20150828,000000,32.2456,32.7443,32.1192,32.6614,1025335.1737864,0
+TRI.US,D,20150831,000000,32.4036,32.6959,32.2555,32.4203,1581888.8497145,0
+TRI.US,D,20150901,000000,31.9018,32.1192,31.4684,31.6264,1404192.8424427,0
+TRI.US,D,20150902,000000,31.895,32.288,31.7784,32.2031,1193452.5364882,0
+TRI.US,D,20150903,000000,32.3127,32.8885,32.2031,32.7275,1040541.5251765,0
+TRI.US,D,20150904,000000,32.1853,32.5714,32.1853,32.4343,939601.24217744,0
+TRI.US,D,20150908,000000,32.9714,33.1147,32.848,32.9784,1217160.1880696,0
+TRI.US,D,20150909,000000,33.2312,33.4396,32.9191,32.9626,1235599.5851374,0
+TRI.US,D,20150910,000000,32.9359,33.3625,32.928,33.2411,1523571.509968,0
+TRI.US,D,20150911,000000,33.0732,33.3083,32.9448,33.3083,1069402.0015164,0
+TRI.US,D,20150914,000000,33.3715,33.4662,33.1522,33.2539,1187102.8874294,0
+TRI.US,D,20150915,000000,33.3625,33.3715,33.1147,33.2411,1363001.6331672,0
+TRI.US,D,20150916,000000,33.3784,33.6737,33.2471,33.6737,1257989.919955,0
+TRI.US,D,20150917,000000,33.7053,33.806,33.3547,33.407,1232869.7726892,0
+TRI.US,D,20150918,000000,33.1612,33.5976,33.1522,33.3448,1378929.926796,0
+TRI.US,D,20150921,000000,33.4899,33.9156,33.3715,33.8811,1163992.6354565,0
+TRI.US,D,20150922,000000,33.5216,33.5383,32.928,33.0555,1256791.0705712,0
+TRI.US,D,20150923,000000,33.1433,33.3547,33.0555,33.2717,1118252.0762811,0
+TRI.US,D,20150924,000000,32.9714,33.407,32.8974,33.2628,1255038.3608725,0
+TRI.US,D,20150925,000000,33.5976,33.64,33.1996,33.2984,995640.36307807,0
+TRI.US,D,20150928,000000,33.0811,33.17,32.5517,32.5714,1397923.1841788,0
+TRI.US,D,20150929,000000,32.6436,32.9714,32.5438,32.8105,1613023.4947335,0
+TRI.US,D,20150930,000000,33.1522,33.6579,33.0732,33.6243,1874534.6670751,0
+TRI.US,D,20151001,000000,33.7981,33.9156,33.3972,33.6657,1436881.7389854,0
+TRI.US,D,20151002,000000,33.329,33.9383,33.3141,33.9314,892065.44655144,0
+TRI.US,D,20151005,000000,34.2642,34.281,34.0924,34.1004,1369688.4586153,0
+TRI.US,D,20151006,000000,34.0727,34.3275,33.9987,34.281,774240.01800825,0
+TRI.US,D,20151007,000000,34.5151,34.5982,34.1724,34.3077,967261.85659182,0
+TRI.US,D,20151008,000000,34.2168,34.5022,34.1091,34.4658,972648.57848524,0
+TRI.US,D,20151009,000000,34.4658,34.8342,34.4064,34.6218,602651.66232691,0
+TRI.US,D,20151012,000000,34.6059,35.0189,34.5982,34.8509,442769.30134667,0
+TRI.US,D,20151013,000000,34.5418,34.9932,34.5418,34.6849,1010726.2220048,0
+TRI.US,D,20151014,000000,34.6495,34.8568,34.4746,34.5241,586844.8737032,0
+TRI.US,D,20151015,000000,34.6495,34.9092,34.5852,34.8342,751728.17818561,0
+TRI.US,D,20151016,000000,34.9536,34.9606,34.5418,34.7186,911103.2557695,0
+TRI.US,D,20151019,000000,34.5675,34.7985,34.5418,34.7018,1145117.8454536,0
+TRI.US,D,20151020,000000,34.7501,35.2134,34.7265,35.17,759362.74267366,0
+TRI.US,D,20151021,000000,35.081,35.2519,34.6849,34.6939,1063173.8574626,0
+TRI.US,D,20151022,000000,34.9606,35.3358,34.8835,35.2845,1152022.3673693,0
+TRI.US,D,20151023,000000,35.2845,35.4337,34.3986,34.6059,1696836.6347198,0
+TRI.US,D,20151026,000000,34.5488,34.7265,34.2218,34.2642,1215363.9390774,0
+TRI.US,D,20151027,000000,34.0825,34.2168,33.6243,33.806,1307445.4946618,0
+TRI.US,D,20151028,000000,33.973,34.1645,33.6924,34.1576,1312230.76678,0
+TRI.US,D,20151029,000000,34.0321,34.6771,34.0321,34.5852,1027728.8223871,0
+TRI.US,D,20151030,000000,34.7265,34.7343,34.2554,34.2554,842253.45716294,0
+TRI.US,D,20151102,000000,34.2642,34.5922,33.9808,34.5022,1126444.5512509,0
+TRI.US,D,20151103,000000,34.4233,34.6316,34.1971,34.5852,694371.74052121,0
+TRI.US,D,20151104,000000,34.5241,34.6218,33.9383,33.965,1655250.5341776,0
+TRI.US,D,20151105,000000,33.973,34.0924,33.8475,33.9383,976841.51370341,0
+TRI.US,D,20151106,000000,33.7814,33.89,33.2312,33.5216,834470.04904363,0
+TRI.US,D,20151109,000000,33.4969,33.4969,33.0653,33.2806,907140.16751934,0
+TRI.US,D,20151110,000000,33.1799,33.3972,33.0653,33.3448,899129.95005715,0
+TRI.US,D,20151111,000000,33.4969,34.1813,33.4662,33.9987,1716116.4414064,0
+TRI.US,D,20151112,000000,33.7379,33.7912,33.2154,33.2806,1209496.259872,0
+TRI.US,D,20151113,000000,33.1384,33.1384,32.5143,32.5517,752088.64303412,0
+TRI.US,D,20151116,000000,32.4896,32.9784,32.4273,32.9626,766579.12743576,0
+TRI.US,D,20151117,000000,33.0949,33.3201,33.0011,33.2046,1071840.2019524,0
+TRI.US,D,20151118,000000,33.2698,33.5819,33.0011,33.5383,840329.62791528,0
+TRI.US,D,20151119,000000,33.6173,33.8781,33.5059,33.5295,1092616.5452853,0
+TRI.US,D,20151120,000000,33.642,33.7013,33.3615,33.4662,534258.52003124,0
+TRI.US,D,20151123,000000,33.3774,33.6263,33.2599,33.2599,884610.10194594,0
+TRI.US,D,20151124,000000,33.2046,33.6323,33.1355,33.5059,1273476.7453986,0
+TRI.US,D,20151125,000000,33.5996,33.969,33.4831,33.7083,1086561.5458637,0
+TRI.US,D,20151127,000000,33.6944,33.885,33.5383,33.7932,300605.40773729,0
+TRI.US,D,20151130,000000,33.7932,34.0787,33.5996,33.9778,1118142.7217766,0
+TRI.US,D,20151201,000000,34.1458,34.6593,34.0618,34.5764,999658.12858054,0
+TRI.US,D,20151202,000000,34.5022,34.7284,34.4568,34.5932,1085090.3227601,0
+TRI.US,D,20151203,000000,34.7373,34.7521,34.0213,34.0974,786197.12305325,0
+TRI.US,D,20151204,000000,34.0124,34.2395,33.725,34.1141,940651.24792998,0
+TRI.US,D,20151207,000000,33.7172,33.9186,33.329,33.3705,1140463.1912161,0
+TRI.US,D,20151208,000000,33.0347,33.3368,32.9408,33.1433,1201778.6669639,0
+TRI.US,D,20151209,000000,33.1028,33.2866,32.5804,32.6821,1015683.6262135,0
+TRI.US,D,20151210,000000,32.606,32.9152,32.4896,32.5517,1004284.4316503,0
+TRI.US,D,20151211,000000,32.2614,32.4974,32.0826,32.131,930796.17947347,0
+TRI.US,D,20151214,000000,32.1586,32.5143,32.1586,32.3671,899500.54032275,0
+TRI.US,D,20151215,000000,32.5903,32.774,32.4194,32.615,994431.38827719,0
+TRI.US,D,20151216,000000,32.6377,32.7305,32.3355,32.6219,1006899.8268853,0
+TRI.US,D,20151217,000000,32.5804,32.5804,31.7379,31.8901,1187951.3973817,0
+TRI.US,D,20151218,000000,31.6856,32.1152,31.6273,31.6856,1618918.512565,0
+TRI.US,D,20151221,000000,31.9038,31.9562,31.2797,31.4773,795446.69156761,0
+TRI.US,D,20151222,000000,31.6017,31.8002,31.3903,31.73,682902.68058007,0
+TRI.US,D,20151223,000000,31.9315,32.1241,31.7942,32.1152,553611.22972089,0
+TRI.US,D,20151224,000000,32.1666,32.3671,32.0906,32.1073,463819.0309411,0
+TRI.US,D,20151228,000000,32.0342,32.1745,31.9275,32.1508,437350.17811857,0
+TRI.US,D,20151229,000000,32.1666,32.6446,32.1073,32.5714,747818.75464605,0
+TRI.US,D,20151230,000000,32.4026,32.527,32.295,32.3256,464825.49740013,0
+TRI.US,D,20151231,000000,32.1745,32.209,31.8654,31.8821,942846.43835572,0
+TRI.US,D,20160104,000000,31.4278,31.4367,30.8866,31.2569,1095306.8686069,0
+TRI.US,D,20160105,000000,31.3518,31.3834,30.853,31.1987,1044277.8040838,0
+TRI.US,D,20160106,000000,30.6674,31.2569,30.6526,31.173,1299048.4862666,0
+TRI.US,D,20160107,000000,30.3307,30.5992,29.5533,29.7242,2195184.3504894,0
+TRI.US,D,20160108,000000,29.8753,30.3307,29.7074,29.9356,1915233.7810799,0
+TRI.US,D,20160111,000000,30.1795,30.2703,29.6798,29.7331,1458594.6833994,0
+TRI.US,D,20160112,000000,29.9947,30.1894,29.7331,30.0264,1641003.0597863,0
+TRI.US,D,20160113,000000,30.221,30.4658,29.5039,29.5889,1056459.6933883,0
+TRI.US,D,20160114,000000,29.657,30.2535,29.4151,30.1173,1550902.0357851,0
+TRI.US,D,20160115,000000,29.1949,29.7775,29.1949,29.6303,1551437.6703494,0
+TRI.US,D,20160119,000000,29.6472,29.9257,29.4457,29.8279,1142003.2671559,0
+TRI.US,D,20160120,000000,29.3875,29.7775,28.6033,29.5396,1445263.5592549,0
+TRI.US,D,20160121,000000,29.6975,30.1894,29.4112,30.0877,1259692.0025683,0
+TRI.US,D,20160122,000000,30.7079,30.9311,30.4077,30.7523,1317673.1784673,0
+TRI.US,D,20160125,000000,30.5676,30.7523,30.1618,30.1894,1078789.2757032,0
+TRI.US,D,20160126,000000,30.5775,31.0319,30.4224,30.8955,1380889.1950034,0
+TRI.US,D,20160127,000000,30.9379,31.0319,30.4057,30.5399,1006977.7925969,0
+TRI.US,D,20160128,000000,30.9616,31.2392,30.7009,31.1404,1114784.1209267,0
+TRI.US,D,20160129,000000,31.2886,31.6738,31.1987,31.5,1436602.2774737,0
+TRI.US,D,20160201,000000,30.6339,31.7063,30.6239,31.5771,1235595.5349707,0
+TRI.US,D,20160202,000000,31.1503,31.2985,30.9863,31.2244,1067828.5117001,0
+TRI.US,D,20160203,000000,31.7024,31.7804,31.1137,31.6451,1201622.7355406,0
+TRI.US,D,20160204,000000,31.8002,32.0243,31.5771,31.7864,963897.18049185,0
+TRI.US,D,20160205,000000,31.7942,31.8101,30.7168,30.7868,1190288.3436468,0
+TRI.US,D,20160208,000000,30.4224,30.4728,30.0117,30.1894,1391925.8996347,0
+TRI.US,D,20160209,000000,30.0797,30.5084,29.666,30.0027,1815064.0423217,0
+TRI.US,D,20160210,000000,30.0797,30.382,29.9356,30.0027,1554718.3054874,0
+TRI.US,D,20160211,000000,29.1761,29.8476,28.6457,29.1592,2297403.4736674,0
+TRI.US,D,20160212,000000,29.5731,30.3147,29.0004,30.0797,2182232.9294859,0
+TRI.US,D,20160216,000000,30.3918,30.3987,29.6975,30.1716,1527363.4786693,0
+TRI.US,D,20160217,000000,30.4155,30.7998,30.2802,30.7868,1370916.6717086,0
+TRI.US,D,20160218,000000,30.9025,30.9923,30.6842,30.7622,984589.4828629,0
+TRI.US,D,20160219,000000,30.5855,30.8135,30.3277,30.5755,1001097.9628912,0
+TRI.US,D,20160222,000000,30.8876,31.2531,30.8876,31.1098,888467.88585832,0
+TRI.US,D,20160223,000000,30.9321,31.2649,30.8293,30.9469,879577.76965076,0
+TRI.US,D,20160224,000000,30.6329,31.1869,30.2348,31.1167,1111544.9999988,0
+TRI.US,D,20160225,000000,31.2946,31.406,30.9992,31.3488,959839.92586274,0
+TRI.US,D,20160226,000000,31.5761,31.5761,30.9992,31.0743,798423.56419293,0
+TRI.US,D,20160229,000000,31.0663,31.406,31.0407,31.1167,984279.64509985,0
+TRI.US,D,20160301,000000,31.3567,31.6451,31.178,31.4594,1346355.4474665,0
+TRI.US,D,20160302,000000,31.2531,31.3636,30.7868,31.1444,1323161.1545317,0
+TRI.US,D,20160303,000000,31.0407,31.2264,30.9349,31.102,1269067.1262546,0
+TRI.US,D,20160304,000000,31.1444,31.4377,30.9232,31.1947,1264171.4870902,0
+TRI.US,D,20160307,000000,31.0328,31.6007,30.9893,31.5524,1287010.377885,0
+TRI.US,D,20160308,000000,31.4427,31.6787,31.3567,31.4743,1076499.9188986,0
+TRI.US,D,20160309,000000,31.5828,32.0876,31.498,31.9592,986329.02951946,0
+TRI.US,D,20160310,000000,31.9749,32.0282,31.1098,31.5335,1635656.8395612,0
+TRI.US,D,20160311,000000,32.0382,32.3384,31.813,32.2585,1061120.4228761,0
+TRI.US,D,20160314,000000,32.1033,32.6327,31.9522,32.4164,1317063.6283584,0
+TRI.US,D,20160315,000000,32.1883,32.6357,32.0639,32.5033,1121237.04924,0
+TRI.US,D,20160316,000000,32.4243,33.1937,32.3226,33.0061,1260069.6806259,0
+TRI.US,D,20160317,000000,33.1739,34.0084,33.0475,33.8623,1342862.1785693,0
+TRI.US,D,20160318,000000,33.9077,33.9077,33.2451,33.3606,1253620.8024795,0
+TRI.US,D,20160321,000000,33.3952,33.721,33.2766,33.564,848010.76932196,0
+TRI.US,D,20160322,000000,33.3527,33.7862,33.3527,33.6006,1024196.0643635,0
+TRI.US,D,20160323,000000,33.6687,33.6687,33.2944,33.5473,819022.7127267,0
+TRI.US,D,20160324,000000,33.2451,33.5473,33.2224,33.5146,778583.8219411,0
+TRI.US,D,20160328,000000,33.564,34.0006,33.564,33.8623,681689.65561234,0
+TRI.US,D,20160329,000000,33.7862,34.2129,33.7349,34.1695,778410.67730881,0
+TRI.US,D,20160330,000000,34.4421,34.5181,34.2129,34.4144,748264.27299813,0
+TRI.US,D,20160331,000000,34.4756,34.841,34.366,34.4144,1032366.2634157,0
+TRI.US,D,20160401,000000,34.0263,34.5862,33.9077,34.4668,1045760.1651462,0
+TRI.US,D,20160404,000000,34.5181,34.7976,34.3077,34.3571,862885.00703142,0
+TRI.US,D,20160405,000000,33.9473,34.2445,33.8089,34.0854,889656.60982503,0
+TRI.US,D,20160406,000000,34.129,34.2178,33.8238,34.1448,801553.33061633,0
+TRI.US,D,20160407,000000,33.9236,34.0578,33.5916,33.8317,1008666.7121681,0
+TRI.US,D,20160408,000000,34.2129,34.288,33.7675,33.9827,770239.46571485,0
+TRI.US,D,20160411,000000,34.1368,34.6534,34.1368,34.3423,1190024.0702606,0
+TRI.US,D,20160412,000000,34.4855,34.8746,34.4064,34.7403,1047235.4384166,0
+TRI.US,D,20160413,000000,34.8657,34.9694,34.5792,34.6099,792907.23696071,0
+TRI.US,D,20160414,000000,34.681,34.7907,34.5022,34.5526,627167.32219224,0
+TRI.US,D,20160415,000000,34.5526,34.6455,34.4578,34.5792,1175005.0390867,0
+TRI.US,D,20160418,000000,34.3344,34.7828,34.3265,34.7156,933517.89158804,0
+TRI.US,D,20160419,000000,34.9467,35.2845,34.8143,35.1403,822594.95987707,0
+TRI.US,D,20160420,000000,35.158,35.2154,34.8143,34.841,888501.29973474,0
+TRI.US,D,20160421,000000,34.841,34.8568,34.4944,34.5368,869611.32160623,0
+TRI.US,D,20160422,000000,34.7483,34.9576,34.5181,34.6989,786130.29530043,0
+TRI.US,D,20160425,000000,34.6534,34.7729,34.4144,34.7403,943921.757651,0
+TRI.US,D,20160426,000000,34.8924,35.7072,34.8924,35.4109,1440977.4701995,0
+TRI.US,D,20160427,000000,35.4948,35.5224,34.9546,35.3091,1180363.4098123,0
+TRI.US,D,20160428,000000,35.243,35.479,34.9181,34.9694,950059.78549271,0
+TRI.US,D,20160429,000000,34.9092,35.004,34.5755,34.9694,1186083.2579281,0
+TRI.US,D,20160502,000000,34.5368,35.1225,34.4855,35.076,963375.72151157,0
+TRI.US,D,20160503,000000,34.8075,35.0456,34.3482,34.4855,1058626.5326461,0
+TRI.US,D,20160504,000000,34.2712,34.601,34.1121,34.5269,858364.00829944,0
+TRI.US,D,20160505,000000,34.7076,34.7076,34.3205,34.366,1120779.3803874,0
+TRI.US,D,20160506,000000,34.288,34.5269,34.1368,34.4499,833298.53828598,0
+TRI.US,D,20160509,000000,34.3423,34.6356,34.288,34.6179,694757.51891245,0
+TRI.US,D,20160510,000000,34.7483,35.2509,34.7403,35.2341,799874.53646233,0
+TRI.US,D,20160511,000000,35.076,35.2054,34.7551,34.8568,847034.6791142,0
+TRI.US,D,20160512,000000,35.1403,35.2746,34.8568,35.2154,816109.63022908,0
+TRI.US,D,20160513,000000,35.0643,35.0693,34.8322,34.9616,1009401.8174491,0
+TRI.US,D,20160516,000000,34.9694,35.326,34.7976,35.2341,881318.32884903,0
+TRI.US,D,20160517,000000,35.1027,35.2054,34.5507,34.8539,1411600.5975879,0
+TRI.US,D,20160518,000000,34.6573,34.9941,34.4984,34.7038,891142.00851256,0
+TRI.US,D,20160519,000000,34.4341,34.7284,34.2722,34.6771,879631.43436136,0
+TRI.US,D,20160520,000000,34.8035,35.5175,34.7363,35.3675,1454464.5257673,0
+TRI.US,D,20160523,000000,35.2924,35.3368,34.9516,34.9596,904067.10343164,0
+TRI.US,D,20160524,000000,35.1966,35.641,35.1966,35.5254,1314214.3359884,0
+TRI.US,D,20160525,000000,35.7388,35.9818,35.6134,35.7388,1274535.8640265,0
+TRI.US,D,20160526,000000,35.9323,36.0746,35.8069,35.9086,823516.37283253,0
+TRI.US,D,20160527,000000,35.7112,36.2938,35.7112,36.2444,715902.42742754,0
+TRI.US,D,20160531,000000,36.2355,36.3284,35.9323,36.0459,1163363.8470551,0
+TRI.US,D,20160601,000000,36.0835,36.279,35.8434,36.0459,711677.09087466,0
+TRI.US,D,20160602,000000,35.8434,36.0835,35.7565,36.0656,1017337.1068247,0
+TRI.US,D,20160603,000000,36.3027,36.3758,36.0379,36.2701,722438.384161,0
+TRI.US,D,20160606,000000,36.2701,36.5337,36.199,36.3837,761526.54430642,0
+TRI.US,D,20160607,000000,36.3986,36.5437,36.2543,36.5003,838557.67992403,0
+TRI.US,D,20160608,000000,36.6711,36.6988,36.3986,36.5793,621596.31770772,0
+TRI.US,D,20160609,000000,36.3195,36.4419,36.1823,36.3916,778432.95322642,0
+TRI.US,D,20160610,000000,36.2355,36.3472,35.8336,35.9521,784543.64244197,0
+TRI.US,D,20160613,000000,35.72,35.9847,35.6084,35.72,701343.09018966,0
+TRI.US,D,20160614,000000,35.5907,35.6765,35.322,35.5254,889712.29961905,0
+TRI.US,D,20160615,000000,35.4978,35.5501,35.2696,35.3368,968863.69757591,0
+TRI.US,D,20160616,000000,35.0523,35.322,34.6771,35.2756,1000308.1803579,0
+TRI.US,D,20160617,000000,35.4297,35.4711,35.0613,35.1966,1037323.6676244,0
+TRI.US,D,20160620,000000,35.5175,35.7882,35.4504,35.48,883646.16223869,0
+TRI.US,D,20160621,000000,35.4554,35.7042,35.4297,35.5431,813222.8738159,0
+TRI.US,D,20160622,000000,35.5995,35.7921,35.4375,35.48,1178337.3138521,0
+TRI.US,D,20160623,000000,35.8771,36.0292,35.7467,35.961,697916.64904543,0
+TRI.US,D,20160624,000000,34.2129,34.8628,34.0064,34.2722,3635501.6434945,0
+TRI.US,D,20160627,000000,33.4337,33.5769,32.772,33.0465,2247584.3964869,0
+TRI.US,D,20160628,000000,33.329,33.5256,33.1245,33.3715,1347724.4038574,0
+TRI.US,D,20160629,000000,33.6806,34.3689,33.6303,34.3166,982445.93206433,0
+TRI.US,D,20160630,000000,34.3601,34.76,34.2366,34.6485,1550696.4898182,0
+TRI.US,D,20160701,000000,34.6485,35.1127,34.5972,34.9665,786111.05700796,0
+TRI.US,D,20160705,000000,34.8035,35.1482,34.6524,34.6771,1516500.931212,0
+TRI.US,D,20160706,000000,34.6396,34.7363,34.1862,34.7038,783252.65176263,0
+TRI.US,D,20160707,000000,34.8727,35.0356,34.5042,34.6059,697714.14070356,0
+TRI.US,D,20160708,000000,34.8628,35.1482,34.76,35.0523,1057330.4792582,0
+TRI.US,D,20160711,000000,35.0426,35.7042,35.0356,35.5591,987414.47423181,0
+TRI.US,D,20160712,000000,35.961,36.2177,35.8771,36.1082,916699.57379674,0
+TRI.US,D,20160713,000000,36.1082,36.526,36.1082,36.4834,875238.01588475,0
+TRI.US,D,20160714,000000,36.8113,37.0721,36.6544,36.9377,969781.06036453,0
+TRI.US,D,20160715,000000,36.9654,37.1718,36.6711,36.7511,794162.78868023,0
+TRI.US,D,20160718,000000,36.681,37.2311,36.6404,37.1352,923768.12746929,0
+TRI.US,D,20160719,000000,36.8952,37.2064,36.8439,37.0731,972730.59436369,0
+TRI.US,D,20160720,000000,37.1352,37.4405,37.0641,37.2863,622867.05755289,0
+TRI.US,D,20160721,000000,37.2863,37.3871,37.0424,37.1085,593700.79361679,0
+TRI.US,D,20160722,000000,37.1718,37.2824,36.9704,37.2123,925393.2569127,0
+TRI.US,D,20160725,000000,37.0731,37.3426,37.0345,37.2064,760279.09292056,0
+TRI.US,D,20160726,000000,37.2469,37.4039,37.1085,37.3673,608886.89417272,0
+TRI.US,D,20160727,000000,37.396,37.396,37.0602,37.154,766743.15919267,0
+TRI.US,D,20160728,000000,36.8113,36.8952,36.1486,36.2632,1825021.3774908,0
+TRI.US,D,20160729,000000,36.1911,36.3195,36.0045,36.0983,1141274.2371251,0
+TRI.US,D,20160801,000000,35.6608,35.9323,35.4129,35.8623,1326000.3214845,0
+TRI.US,D,20160802,000000,36.0124,36.0459,35.4129,35.4297,1014790.5644258,0
+TRI.US,D,20160803,000000,35.5431,35.6706,35.3773,35.5431,743086.13469683,0
+TRI.US,D,20160804,000000,35.5431,35.6706,35.395,35.4978,833211.45969898,0
+TRI.US,D,20160805,000000,35.3675,35.6173,35.322,35.395,919308.89378158,0
+TRI.US,D,20160808,000000,35.4375,35.4632,35.2054,35.395,685972.70704264,0
+TRI.US,D,20160809,000000,35.405,35.9255,35.405,35.8533,1090196.5706001,0
+TRI.US,D,20160810,000000,36.1082,36.1082,35.6963,35.8237,577118.39804377,0
+TRI.US,D,20160811,000000,35.9778,36.3224,35.8928,36.1576,989809.13537428,0
+TRI.US,D,20160812,000000,36.1663,36.2938,35.8434,35.9165,654485.69750886,0
+TRI.US,D,20160815,000000,35.961,36.1249,35.9255,35.9699,537437.90099841,0
+TRI.US,D,20160816,000000,36.0222,36.0666,35.6687,35.6755,710856.93209014,0
+TRI.US,D,20160817,000000,35.6055,36.0389,35.4415,35.9521,694141.89355319,0
+TRI.US,D,20160818,000000,35.9521,36.283,35.8771,36.192,739184.81149093,0
+TRI.US,D,20160819,000000,35.9165,36.0666,35.6825,35.961,867649.01577363,0
+TRI.US,D,20160822,000000,35.8524,36.0756,35.6687,35.8988,630365.94145188,0
+TRI.US,D,20160823,000000,36.2652,36.2652,35.8888,35.9255,1002809.1583798,0
+TRI.US,D,20160824,000000,35.8771,36.0222,35.8,35.9323,514679.00099871,0
+TRI.US,D,20160825,000000,35.8928,36.1436,35.8178,35.961,599816.5455409,0
+TRI.US,D,20160826,000000,36.0992,36.4449,35.719,35.8316,981988.26321172,0
+TRI.US,D,20160829,000000,35.8424,36.1092,35.7447,35.9422,623771.25729927,0
+TRI.US,D,20160830,000000,35.8524,36.0389,35.7862,35.8928,544372.79916534,0
+TRI.US,D,20160831,000000,35.8771,35.9323,35.7012,35.8603,1178364.6524782,0
+TRI.US,D,20160901,000000,35.8316,36.2197,35.643,36.1763,1086752.9162468,0
+TRI.US,D,20160902,000000,36.3689,36.6592,36.3135,36.6592,748095.17853267,0
+TRI.US,D,20160906,000000,36.7195,36.8172,36.523,36.7057,1001993.0497622,0
+TRI.US,D,20160907,000000,36.7481,36.7817,36.3412,36.4024,2096644.8038831,0
+TRI.US,D,20160908,000000,36.359,36.359,35.9422,36.0389,1343407.9385506,0
+TRI.US,D,20160909,000000,35.6154,35.7714,35.1413,35.1501,1515204.8778241,0
+TRI.US,D,20160912,000000,35.0693,35.8691,34.9239,35.6923,1262144.3785882,0
+TRI.US,D,20160913,000000,35.5137,35.5137,34.9239,34.9843,1075527.8788576,0
+TRI.US,D,20160914,000000,34.9941,35.2074,34.8727,34.9329,1028333.3097876,0
+TRI.US,D,20160915,000000,34.8992,35.4,34.8025,35.2687,881882.31458111,0
+TRI.US,D,20160916,000000,34.8272,35.0693,34.7936,34.9675,1152663.3062712,0
+TRI.US,D,20160919,000000,35.4267,35.5718,35.1749,35.2074,880786.74445166,0
+TRI.US,D,20160920,000000,35.3053,35.6055,35.1413,35.484,1148214.1980006,0
+TRI.US,D,20160921,000000,35.5887,35.6885,35.1749,35.5808,1380571.2569067,0
+TRI.US,D,20160922,000000,35.9165,36.2464,35.7012,36.1683,1123581.0832971,0
+TRI.US,D,20160923,000000,35.9699,36.0617,35.7012,35.7546,1180096.0988011,0
+TRI.US,D,20160926,000000,35.5471,35.6608,35.2786,35.3309,732046.39244044,0
+TRI.US,D,20160927,000000,35.1986,35.5631,35.0939,35.4178,903836.24392192,0
+TRI.US,D,20160928,000000,35.3713,35.6687,35.3053,35.6508,900786.46829354,0
+TRI.US,D,20160929,000000,35.5541,35.6923,35.2874,35.3477,1684595.0054546,0
+TRI.US,D,20160930,000000,35.5324,35.9699,35.3813,35.7625,1356962.8344129,0
+TRI.US,D,20161003,000000,35.6055,35.8928,35.5631,35.8049,813210.72331539,0
+TRI.US,D,20161004,000000,35.7951,36.0845,35.4,35.4681,904917.63846744,0
+TRI.US,D,20161005,000000,35.5224,35.719,35.5037,35.6055,686706.79978188,0
+TRI.US,D,20161006,000000,35.5324,35.6923,35.3625,35.4178,745766.33260131,0
+TRI.US,D,20161007,000000,35.409,35.409,34.845,35.003,807405.82169602,0
+TRI.US,D,20161010,000000,35.167,35.3912,35.1541,35.2174,533466.71241458,0
+TRI.US,D,20161011,000000,35.1037,35.167,34.3107,34.3788,941450.14333861,0
+TRI.US,D,20161012,000000,34.3294,34.5448,34.2405,34.4204,693642.71049052,0
+TRI.US,D,20161013,000000,34.1793,34.5299,33.964,34.4301,722432.30891073,0
+TRI.US,D,20161014,000000,34.7018,34.8992,34.3877,34.3956,722132.59656479,0
+TRI.US,D,20161017,000000,34.3205,34.5358,34.3107,34.364,818919.43347235,0
+TRI.US,D,20161018,000000,34.6751,34.768,34.3996,34.4104,757420.68767524,0
+TRI.US,D,20161019,000000,34.5259,34.6069,34.2929,34.3294,856981.88886625,0
+TRI.US,D,20161020,000000,34.1625,34.2712,34.0331,34.206,704615.62499408,0
+TRI.US,D,20161021,000000,34.049,34.4568,33.9334,34.3384,565052.95103587,0
+TRI.US,D,20161024,000000,34.4301,34.5171,34.2485,34.3205,609633.13741246,0
+TRI.US,D,20161025,000000,34.364,34.3729,34.0074,34.0954,774059.785584,0
+TRI.US,D,20161026,000000,33.973,34.4934,33.9058,34.283,568190.81779296,0
+TRI.US,D,20161027,000000,34.4401,34.4401,34.1458,34.1961,827370.10657809,0
+TRI.US,D,20161028,000000,34.1309,34.3729,34.049,34.1309,1193948.6819259,0
+TRI.US,D,20161031,000000,34.2583,34.4568,34.042,34.0588,1818238.3605802,0
+TRI.US,D,20161101,000000,34.2485,35.9422,34.2485,35.4761,3483028.0502012,0
+TRI.US,D,20161102,000000,35.5541,35.6755,35.3713,35.4267,1252051.36283,0
+TRI.US,D,20161103,000000,35.4327,35.5887,35.2874,35.3813,959846.00111299,0
+TRI.US,D,20161104,000000,35.3398,35.4504,35.2074,35.3398,946266.8042497,0
+TRI.US,D,20161107,000000,35.6755,35.9847,35.5471,35.8316,1644163.2024609,0
+TRI.US,D,20161108,000000,35.7773,36.0756,35.7012,35.9422,682485.51339585,0
+TRI.US,D,20161109,000000,35.5137,36.1299,35.4327,36.0992,1119855.9423485,0
+TRI.US,D,20161110,000000,35.9255,36.359,35.8603,36.1249,1006749.9707124,0
+TRI.US,D,20161111,000000,36.118,36.1436,35.7012,35.8424,926457.43824916,0
+TRI.US,D,20161114,000000,35.8691,35.9847,35.7368,35.9165,793741.57132917,0
+TRI.US,D,20161115,000000,36.0479,36.194,35.9521,36.1606,626978.9894343,0
+TRI.US,D,20161116,000000,36.0666,36.4331,36.0666,36.283,625124.01302288,0
+TRI.US,D,20161117,000000,36.2662,36.6434,36.194,36.5013,1149509.2388468,0
+TRI.US,D,20161118,000000,36.4746,36.841,36.4301,36.756,677516.97122836,0
+TRI.US,D,20161121,000000,36.9101,37.0434,36.7896,36.9921,763285.32925545,0
+TRI.US,D,20161122,000000,37.0345,37.2666,37.0078,37.1293,654551.51271996,0
+TRI.US,D,20161123,000000,36.9644,37.3653,36.9644,37.1018,940209.77974473,0
+TRI.US,D,20161125,000000,37.2518,37.4769,37.2518,37.4502,315041.21488664,0
+TRI.US,D,20161128,000000,37.5303,37.7476,37.3653,37.6113,802775.46845945,0
+TRI.US,D,20161129,000000,37.5639,37.8108,37.5303,37.7664,710288.89619124,0
+TRI.US,D,20161130,000000,37.713,37.949,37.6113,37.6498,740274.30637013,0
+TRI.US,D,20161201,000000,37.7841,37.8256,37.4335,37.627,1105072.8333929,0
+TRI.US,D,20161202,000000,37.7387,37.9313,37.6597,37.7387,683032.28591887,0
+TRI.US,D,20161205,000000,37.8197,37.958,37.7476,37.7841,491336.87697447,0
+TRI.US,D,20161206,000000,37.8009,37.8197,37.5253,37.7387,1020539.7762512,0
+TRI.US,D,20161207,000000,37.722,38.4695,37.633,38.4428,1055540.3055162,0
+TRI.US,D,20161208,000000,38.4024,38.6029,38.2888,38.5752,956695.98385538,0
+TRI.US,D,20161209,000000,38.5338,39.148,38.4982,39.0296,1133492.8540893,0
+TRI.US,D,20161212,000000,39.1016,39.5777,38.8725,39.1164,1253713.9563166,0
+TRI.US,D,20161213,000000,39.2981,39.6715,39.1076,39.5164,834972.26973144,0
+TRI.US,D,20161214,000000,39.5835,39.8038,39.0107,39.073,1321912.6906042,0
+TRI.US,D,20161215,000000,38.8725,39.0553,38.7767,38.826,1074394.8446849,0
+TRI.US,D,20161216,000000,38.8103,38.8764,38.6029,38.6285,1031006.4199001,0
+TRI.US,D,20161219,000000,38.6029,38.6532,38.4794,38.4982,727790.67963631,0
+TRI.US,D,20161220,000000,38.5406,38.6622,38.4616,38.6443,688726.82049191,0
+TRI.US,D,20161221,000000,38.5842,38.826,38.5475,38.6285,640459.96975178,0
+TRI.US,D,20161222,000000,38.4616,38.4982,38.2265,38.3668,806729.44383422,0
+TRI.US,D,20161223,000000,38.3046,38.3471,38.1851,38.2789,371394.22371715,0
+TRI.US,D,20161227,000000,38.2888,38.5159,38.2888,38.3757,236811.22988522,0
+TRI.US,D,20161228,000000,38.2197,38.3471,38.0439,38.0804,426773.16742331,0
+TRI.US,D,20161229,000000,38.1485,38.3125,38.1387,38.2018,355981.31381835,0
+TRI.US,D,20161230,000000,38.3412,38.3569,38.0714,38.1485,501476.46965128,0
+TRI.US,D,20170103,000000,38.2265,38.4261,38.0537,38.2197,602604.07286658,0
+TRI.US,D,20170104,000000,38.4113,38.7816,38.3322,38.6443,1073070.4401292,0
+TRI.US,D,20170105,000000,38.5939,39.1016,38.4794,38.9752,881852.95087154,0
+TRI.US,D,20170106,000000,39.0373,39.1243,38.8448,39.0553,450609.4118017,0
+TRI.US,D,20170109,000000,38.9841,39.1016,38.8013,38.826,912162.37439741,0
+TRI.US,D,20170110,000000,38.8448,39.0553,38.7866,38.8725,887618.36336424,0
+TRI.US,D,20170111,000000,38.9179,39.1371,38.7767,39.1076,702879.11596265,0
+TRI.US,D,20170112,000000,39.2024,39.2903,38.9259,39.1934,599512.78302811,0
+TRI.US,D,20170113,000000,39.148,39.3772,39.1243,39.2824,528577.14850042,0
+TRI.US,D,20170117,000000,39.1747,39.4048,38.9752,39.0473,732693.40659268,0
+TRI.US,D,20170118,000000,39.0196,39.1076,38.5475,38.6285,999613.57674534,0
+TRI.US,D,20170119,000000,38.6719,38.7767,38.5842,38.75,512746.05887568,0
+TRI.US,D,20170120,000000,38.8103,39.2724,38.7135,39.231,882800.68991143,0
+TRI.US,D,20170123,000000,39.1243,39.1934,38.8626,39.1164,474613.73810384,0
+TRI.US,D,20170124,000000,39.157,39.3386,38.9752,39.2468,539929.76614498,0
+TRI.US,D,20170125,000000,39.385,39.6498,39.3327,39.5164,656846.94477493,0
+TRI.US,D,20170126,000000,39.5074,39.5074,39.2211,39.3603,452587.91830166,0
+TRI.US,D,20170127,000000,39.3673,39.4315,39.1164,39.1934,475543.25139296,0
+TRI.US,D,20170130,000000,39.148,39.1747,38.7945,38.9663,689757.58795196,0
+TRI.US,D,20170131,000000,39.2211,39.2211,38.7915,39.073,691463.72073212,0
+TRI.US,D,20170201,000000,38.9002,39.0039,38.3944,38.826,876407.50155899,0
+TRI.US,D,20170202,000000,38.8103,39.1016,38.7767,39.0473,596942.95216993,0
+TRI.US,D,20170203,000000,39.2646,39.3149,39.0009,39.231,647301.71408145,0
+TRI.US,D,20170206,000000,39.073,39.073,38.7066,38.826,597567.69040456,0
+TRI.US,D,20170207,000000,38.7945,39.0107,38.6719,38.826,964910.73474285,0
+TRI.US,D,20170208,000000,38.826,39.0473,38.4261,38.9317,1082784.7652881,0
+TRI.US,D,20170209,000000,38.3412,38.3412,37.315,37.6764,2415459.7617202,0
+TRI.US,D,20170210,000000,37.8878,38.6285,37.8513,38.5662,1595482.2221618,0
+TRI.US,D,20170213,000000,38.6789,39.154,38.6789,39.065,993313.54223014,0
+TRI.US,D,20170214,000000,39.0373,39.2646,38.9486,39.0927,807819.95125513,0
+TRI.US,D,20170215,000000,38.9841,39.2646,38.9841,39.1164,795120.65313722,0
+TRI.US,D,20170216,000000,39.2122,39.2122,39.0009,39.1164,595093.03846707,0
+TRI.US,D,20170217,000000,39.0009,39.2024,38.7767,39.157,604603.84274242,0
+TRI.US,D,20170221,000000,39.1194,39.2349,38.7964,38.9693,1035381.612626,0
+TRI.US,D,20170222,000000,38.1811,38.5238,37.5836,37.8226,8458916.2077858,0
+TRI.US,D,20170223,000000,37.8641,38.1811,37.5313,37.7505,3807219.6045147,0
+TRI.US,D,20170224,000000,37.4957,37.635,37.1165,37.4957,3575688.7796433,0
+TRI.US,D,20170227,000000,37.5214,37.5836,37.2746,37.4148,3439751.0050044,0
+TRI.US,D,20170228,000000,37.3733,37.4562,37.1165,37.1442,2222082.5209968,0
+TRI.US,D,20170301,000000,37.3555,37.3555,37.0711,37.234,7805407.6130265,0
+TRI.US,D,20170302,000000,37.1075,37.9165,37.1075,37.7505,3115077.4808374,0
+TRI.US,D,20170303,000000,37.7061,37.7505,37.4681,37.6527,1671327.6714377,0
+TRI.US,D,20170306,000000,37.5836,37.7762,37.4019,37.5214,1427840.7540632,0
+TRI.US,D,20170307,000000,37.4405,37.8641,37.3377,37.6686,1262217.2815912,0
+TRI.US,D,20170308,000000,37.7327,38.0143,37.5747,37.5936,1538372.8446743,0
+TRI.US,D,20170309,000000,37.5836,37.9253,37.5036,37.6873,1015763.6170084,0
+TRI.US,D,20170310,000000,37.9954,38.118,37.7684,37.9253,1056681.4400226,0
+TRI.US,D,20170313,000000,37.9076,38.1989,37.9076,38.031,858407.54759294,0
+TRI.US,D,20170314,000000,37.952,38.1446,37.794,37.8296,823461.69558023,0
+TRI.US,D,20170315,000000,37.8809,38.4103,37.873,38.3549,964530.01906016,0
+TRI.US,D,20170316,000000,38.434,38.6888,38.3461,38.4518,1012519.4333719,0
+TRI.US,D,20170317,000000,38.5662,38.7619,37.9856,38.1634,1354095.3162922,0
+TRI.US,D,20170320,000000,38.0143,38.3026,37.8296,37.8553,891239.21251666,0
+TRI.US,D,20170321,000000,38.0667,38.5328,37.8463,37.9076,1346949.8094498,0
+TRI.US,D,20170322,000000,37.7851,38.1634,37.715,38.1091,1183277.5048516,0
+TRI.US,D,20170323,000000,38.118,38.3934,38.04,38.3115,1137727.3035176,0
+TRI.US,D,20170324,000000,38.2937,38.833,38.2937,38.4171,1627591.9448468,0
+TRI.US,D,20170327,000000,38.2245,38.3737,38.0488,38.2493,797781.61274923,0
+TRI.US,D,20170328,000000,38.2315,38.4972,38.1545,38.3382,1252819.8819873,0
+TRI.US,D,20170329,000000,38.2582,38.3214,37.9076,38.1348,1539931.146365,0
+TRI.US,D,20170330,000000,38.1634,38.3312,38.0143,38.1634,1060528.0859761,0
+TRI.US,D,20170331,000000,37.9954,38.118,37.8641,37.961,1239620.3882652,0
+TRI.US,D,20170403,000000,37.8463,37.9817,37.4681,37.8641,1909636.450511,0
+TRI.US,D,20170404,000000,37.6527,37.8977,37.5936,37.6527,2065744.0559991,0
+TRI.US,D,20170405,000000,37.8463,38.0231,37.6439,37.6963,1230787.9869349,0
+TRI.US,D,20170406,000000,37.6873,37.9253,37.6123,37.6686,1007869.8418429,0
+TRI.US,D,20170407,000000,37.7327,37.8296,37.5481,37.794,786658.84207268,0
+TRI.US,D,20170410,000000,37.8296,37.9165,37.6617,37.8226,861932.20528298,0
+TRI.US,D,20170411,000000,37.7684,37.8463,37.3733,37.6873,1048804.878066,0
+TRI.US,D,20170412,000000,37.4681,37.7762,37.4187,37.7327,1063801.6333223,0
+TRI.US,D,20170413,000000,37.7061,37.8888,37.4098,37.4148,1074294.6030558,0
+TRI.US,D,20170417,000000,37.5214,37.9954,37.5214,37.9333,1025052.6746496,0
+TRI.US,D,20170418,000000,37.6963,38.04,37.6735,38.0143,943400.29867071,0
+TRI.US,D,20170419,000000,38.0932,38.1901,37.9165,38.0667,847178.46003692,0
+TRI.US,D,20170420,000000,37.5569,38.04,37.4681,37.5313,2460197.9046035,0
+TRI.US,D,20170421,000000,37.4148,37.5836,37.2903,37.4335,1066847.3587839,0
+TRI.US,D,20170424,000000,37.7584,38.0044,37.7327,37.8226,900413.85294453,0
+TRI.US,D,20170425,000000,37.6873,37.8977,37.5392,37.6963,1161310.4124687,0
+TRI.US,D,20170426,000000,37.7061,37.794,37.5214,37.794,980922.05679185,0
+TRI.US,D,20170427,000000,37.8977,38.5278,37.8384,38.4685,1970090.2532642,0
+TRI.US,D,20170428,000000,39.3406,40.3924,39.2349,39.8926,3071544.2625881,0
+TRI.US,D,20170501,000000,39.5421,39.5578,38.7875,38.7875,2072190.909062,0
+TRI.US,D,20170502,000000,38.7875,39.1628,38.6186,39.1283,1735751.6502331,0
+TRI.US,D,20170503,000000,38.9979,39.1194,38.7964,38.9031,1142831.5262741,0
+TRI.US,D,20170504,000000,39.0581,39.2161,38.6098,38.7707,1303043.9758515,0
+TRI.US,D,20170505,000000,38.8379,39.3998,38.8113,39.3643,1024226.4406148,0
+TRI.US,D,20170508,000000,39.3643,39.4364,39.0581,39.1628,874201.17317444,0
+TRI.US,D,20170509,000000,39.0236,39.146,38.7126,38.7875,1147231.0200009,0
+TRI.US,D,20170510,000000,38.7875,38.8844,38.6375,38.8113,865742.39973504,0
+TRI.US,D,20170511,000000,38.5939,38.7875,38.4883,38.6632,844793.92431155,0
+TRI.US,D,20170512,000000,38.5475,38.8547,38.5475,38.6375,816930.80155532,0
+TRI.US,D,20170515,000000,38.9259,39.1283,38.8745,38.9594,715991.53109795,0
+TRI.US,D,20170516,000000,39.0553,39.2586,38.6295,38.6739,1043916.3266935,0
+TRI.US,D,20170517,000000,38.4171,38.5772,38.1061,38.116,1874611.6202449,0
+TRI.US,D,20170518,000000,38.1328,38.4982,37.8948,38.1614,1816915.981108,0
+TRI.US,D,20170519,000000,38.2168,38.2937,38.1061,38.2849,834952.01889725,0
+TRI.US,D,20170522,000000,38.3934,38.6295,38.2849,38.3292,809317.50044317,0
+TRI.US,D,20170523,000000,38.4893,38.5159,38.0724,38.1328,751985.36377977,0
+TRI.US,D,20170524,000000,38.1061,38.6108,38.1061,38.5949,1186943.918381,0
+TRI.US,D,20170525,000000,38.823,39.4137,38.755,39.1865,1390551.8805352,0
+TRI.US,D,20170526,000000,39.2853,39.2853,38.6739,38.755,1022318.8120344,0
+TRI.US,D,20170530,000000,38.5949,38.8487,38.5495,38.7727,925233.27532264,0
+TRI.US,D,20170531,000000,38.8784,38.8784,38.4636,38.6385,1155546.0125176,0
+TRI.US,D,20170601,000000,38.5672,38.9396,38.5672,38.8063,1186180.4619322,0
+TRI.US,D,20170602,000000,38.9229,39.2675,38.907,39.1016,1930162.6960417,0
+TRI.US,D,20170605,000000,39.073,39.15,38.7174,38.746,1144098.2159525,0
+TRI.US,D,20170606,000000,38.7727,38.8487,38.6552,38.8152,984374.82402053,0
+TRI.US,D,20170607,000000,38.8152,38.9297,38.5595,38.5949,765901.73703225,0
+TRI.US,D,20170608,000000,38.6295,38.746,38.4171,38.7106,1381370.1523154,0
+TRI.US,D,20170609,000000,38.755,38.9297,38.7263,38.8972,974990.58745883,0
+TRI.US,D,20170612,000000,38.8972,39.3298,38.8063,39.2231,1544773.1208188,0
+TRI.US,D,20170613,000000,39.47,39.6585,39.3198,39.3633,1511172.9367377,0
+TRI.US,D,20170614,000000,39.3811,39.7445,39.3811,39.4631,1111111.6321472,0
+TRI.US,D,20170615,000000,39.8058,41.0965,39.6585,40.7638,3189437.5314258,0
+TRI.US,D,20170616,000000,40.9119,40.9119,40.26,40.5139,1958922.9307525,0
+TRI.US,D,20170619,000000,40.9841,41.3919,40.5504,41.3208,2374816.3375094,0
+TRI.US,D,20170620,000000,41.2961,41.3208,40.665,40.665,1157749.303277,0
+TRI.US,D,20170621,000000,40.6404,40.8605,40.4526,40.7351,1345240.6390444,0
+TRI.US,D,20170622,000000,40.902,41.1172,40.8171,41.0373,1431594.2461796,0
+TRI.US,D,20170623,000000,40.825,41.4462,40.8171,41.1776,21203139.788795,0
+TRI.US,D,20170626,000000,41.382,41.5766,40.9396,41.0472,1715381.3361255,0
+TRI.US,D,20170627,000000,41.0738,41.2576,40.9297,41.1075,2498207.7078286,0
+TRI.US,D,20170628,000000,41.3633,41.6299,41.3286,41.4265,2312519.7088454,0
+TRI.US,D,20170629,000000,41.3721,41.3721,40.9208,41.0995,1849509.69873,0
+TRI.US,D,20170630,000000,41.1519,41.2476,40.9484,40.9662,1534529.2363459,0
+TRI.US,D,20170703,000000,40.9662,41.1953,40.9484,40.9574,594942.16975239,0
+TRI.US,D,20170705,000000,41.0373,41.0561,40.6917,40.9751,1235635.0240974,0
+TRI.US,D,20170706,000000,40.8339,40.9208,40.5139,40.5504,1346045.6097033,0
+TRI.US,D,20170707,000000,40.745,40.7895,40.427,40.5504,1041592.5434708,0
+TRI.US,D,20170710,000000,40.585,40.6214,40.3826,40.3904,1081213.3005553,0
+TRI.US,D,20170711,000000,40.4003,40.4893,40.178,40.4733,1166529.0524383,0
+TRI.US,D,20170712,000000,40.6404,41.0521,40.505,40.7895,2173872.3725923,0
+TRI.US,D,20170713,000000,40.7815,40.825,40.4823,40.5415,926668.0469247,0
+TRI.US,D,20170714,000000,40.6481,40.8339,40.5603,40.7815,1637386.2608007,0
+TRI.US,D,20170717,000000,40.7084,40.8339,40.5504,40.6481,1036306.0632066,0
+TRI.US,D,20170718,000000,40.8082,40.8694,40.6214,40.7895,1669773.419914,0
+TRI.US,D,20170719,000000,41.0097,41.0185,40.5751,40.6314,749938.00444358,0
+TRI.US,D,20170720,000000,40.6314,40.7272,40.5504,40.6037,934948.61302326,0
+TRI.US,D,20170721,000000,40.6127,40.6778,40.4526,40.6314,1038395.9492945,0
+TRI.US,D,20170724,000000,40.6738,40.7351,40.4823,40.6738,942529.51280072,0
+TRI.US,D,20170725,000000,40.7351,40.745,40.4526,40.4893,708734.64466747,0
+TRI.US,D,20170726,000000,40.505,40.8744,40.4082,40.665,2055279.4374336,0
+TRI.US,D,20170727,000000,40.7164,40.7815,40.3559,40.6037,1308678.7704638,0
+TRI.US,D,20170728,000000,40.7272,40.8299,40.5465,40.7638,969423.63314115,0
+TRI.US,D,20170731,000000,40.8517,40.9484,40.585,40.6127,1619553.3762167,0
+TRI.US,D,20170801,000000,41.4462,42.9869,41.3721,42.4446,2712038.2910796,0
+TRI.US,D,20170802,000000,42.3529,42.4269,41.9578,42.0546,1749133.401463,0
+TRI.US,D,20170803,000000,42.1335,42.2482,41.8965,42.0279,1594127.4413547,0
+TRI.US,D,20170804,000000,42.1335,42.1534,41.7454,41.8591,1108127.6717298,0
+TRI.US,D,20170807,000000,41.7691,41.9617,41.6704,41.8423,987712.16149434,0
+TRI.US,D,20170808,000000,41.7365,41.8176,41.5766,41.612,944396.63971265,0
+TRI.US,D,20170809,000000,41.382,41.6566,41.2961,41.5676,1344650.3272279,0
+TRI.US,D,20170810,000000,41.5242,41.5242,41.066,41.1332,1372920.4917513,0
+TRI.US,D,20170811,000000,41.0738,41.3493,40.9396,41.1332,1718565.7798012,0
+TRI.US,D,20170814,000000,41.2961,41.5854,40.9574,41.1875,1340764.1921477,0
+TRI.US,D,20170815,000000,41.2408,41.384,41.1588,41.2783,1109714.3245883,0
+TRI.US,D,20170816,000000,41.2596,41.4739,41.2408,41.3218,787879.96737409,0
+TRI.US,D,20170817,000000,41.2882,41.3129,40.9376,40.9554,1140776.0666042,0
+TRI.US,D,20170818,000000,41.1519,41.1519,40.827,40.8764,1637622.1830189,0
+TRI.US,D,20170821,000000,40.9099,40.9099,40.7321,40.8408,797537.59019729,0
+TRI.US,D,20170822,000000,40.9198,41.0985,40.7371,41.0175,1628938.62532,0
+TRI.US,D,20170823,000000,40.7421,41.1163,40.7421,40.9831,1012515.3832052,0
+TRI.US,D,20170824,000000,41.1252,41.1252,40.8665,40.8665,607362.00635853,0
+TRI.US,D,20170825,000000,40.9642,41.1676,40.7865,40.7865,959381.24446842,0
+TRI.US,D,20170828,000000,40.8575,40.8665,40.3657,40.4388,1038568.0813851,0
+TRI.US,D,20170829,000000,40.2808,40.3657,40.1277,40.3124,852751.48960484,0
+TRI.US,D,20170830,000000,40.2156,40.5653,40.0892,40.4665,806813.48479609,0
+TRI.US,D,20170831,000000,40.5712,40.9,40.4931,40.7321,1064839.4885743,0
+TRI.US,D,20170901,000000,41.0462,41.065,40.4853,40.5376,1232759.4056429,0
+TRI.US,D,20170905,000000,40.5376,40.5465,39.9055,39.9835,944203.24424617,0
+TRI.US,D,20170906,000000,40.4763,41.3218,40.2808,40.6157,1412698.1928008,0
+TRI.US,D,20170907,000000,40.8487,40.8932,40.5465,40.6611,1071710.5966135,0
+TRI.US,D,20170908,000000,40.5277,40.7518,40.5188,40.589,776078.79375231,0
+TRI.US,D,20170911,000000,40.6443,40.8408,40.4753,40.6887,761092.16391312,0
+TRI.US,D,20170912,000000,40.6788,40.9731,40.6344,40.8408,819696.05296338,0
+TRI.US,D,20170913,000000,40.8575,41.0728,40.5988,40.5988,541472.87970993,0
+TRI.US,D,20170914,000000,40.5653,40.581,40.3055,40.4931,755722.65522876,0
+TRI.US,D,20170915,000000,40.509,40.7015,40.4853,40.5988,815165.94135602,0
+TRI.US,D,20170918,000000,40.5564,40.6127,40.262,40.4931,818751.35154862,0
+TRI.US,D,20170919,000000,40.6254,40.8665,40.512,40.6254,620017.76518294,0
+TRI.US,D,20170920,000000,40.7233,40.8764,40.5277,40.7134,501886.54904355,0
+TRI.US,D,20170921,000000,40.6788,40.7795,40.426,40.7045,1105559.8659551,0
+TRI.US,D,20170922,000000,40.7518,41.0265,40.7233,40.9376,685810.70036916,0
+TRI.US,D,20170925,000000,40.9277,40.9988,40.7005,40.8665,676342.42284559,0
+TRI.US,D,20170926,000000,40.9376,41.0462,40.6966,40.7233,462154.41237103,0
+TRI.US,D,20170927,000000,40.7608,41.1429,40.7608,40.9988,749769.92251985,0
+TRI.US,D,20170928,000000,40.9277,40.9968,40.669,40.6788,495636.12907211,0
+TRI.US,D,20170929,000000,40.6611,41.0038,40.6611,40.9,879963.548042,0
+TRI.US,D,20171002,000000,40.9642,41.1953,40.8585,40.9464,540376.29703877,0
+TRI.US,D,20171003,000000,40.8842,41.1065,40.8487,41.1065,517892.808384,0
+TRI.US,D,20171004,000000,41.1252,41.4284,41.0818,41.384,488722.49428107,0
+TRI.US,D,20171005,000000,41.1875,41.4185,40.9376,41.0175,657412.95559043,0
+TRI.US,D,20171006,000000,41.0265,41.0858,40.9198,40.9909,1521388.4700428,0
+TRI.US,D,20171009,000000,40.9909,41.0225,40.7915,40.8408,541337.19912089,0
+TRI.US,D,20171010,000000,41.1519,41.2596,41.0462,41.065,2034294.5105085,0
+TRI.US,D,20171011,000000,41.1588,41.3296,41.0462,41.298,1592783.7985065,0
+TRI.US,D,20171012,000000,41.2596,41.4551,41.2229,41.3938,1268384.6731426,0
+TRI.US,D,20171013,000000,41.4195,41.8461,41.4195,41.7317,847688.7810584,0
+TRI.US,D,20171016,000000,41.5973,42.1948,41.5973,42.1514,931827.95947523,0
+TRI.US,D,20171017,000000,42.4792,43.3385,42.4792,42.8457,1800178.6666533,0
+TRI.US,D,20171018,000000,42.8634,42.9346,42.3222,42.4269,968543.73439578,0
+TRI.US,D,20171019,000000,42.3222,42.7291,42.2847,42.6769,539757.6340544,0
+TRI.US,D,20171020,000000,42.6669,42.7103,42.3913,42.497,449908.73293888,0
+TRI.US,D,20171023,000000,42.5513,42.7469,42.3627,42.3824,619803.10634056,0
+TRI.US,D,20171024,000000,42.3627,42.5799,42.3025,42.336,451018.47865226,0
+TRI.US,D,20171025,000000,42.3913,42.4703,41.8936,42.1247,453116.4650739,0
+TRI.US,D,20171026,000000,42.1612,42.3529,42.1514,42.2215,336995.14422745,0
+TRI.US,D,20171027,000000,42.1415,42.1415,41.7494,41.9213,557595.58134695,0
+TRI.US,D,20171030,000000,41.8659,42.0901,41.8461,41.9213,698332.80368794,0
+TRI.US,D,20171031,000000,41.9677,42.1247,41.7217,41.7564,777381.93493217,0
+TRI.US,D,20171101,000000,40.5653,40.5988,38.6908,39.4324,2704733.815189,0
+TRI.US,D,20171102,000000,39.5905,39.6892,39.3139,39.6378,1503403.7042023,0
+TRI.US,D,20171103,000000,39.8413,39.8413,39.5737,39.7445,1096199.9303946,0
+TRI.US,D,20171106,000000,39.7268,39.8413,39.6191,39.8136,1090177.3323076,0
+TRI.US,D,20171107,000000,39.6892,39.9835,39.6625,39.6803,587813.87611899,0
+TRI.US,D,20171108,000000,39.467,39.6378,39.467,39.467,911960.87859726,0
+TRI.US,D,20171109,000000,39.7702,39.8256,39.7702,39.7702,692438.79839817,0
+TRI.US,D,20171110,000000,39.7979,39.8956,39.6378,39.6705,533374.57111903,0
+TRI.US,D,20171113,000000,39.5815,39.6281,39.3781,39.4739,435221.81544564,0
+TRI.US,D,20171114,000000,39.4137,39.7169,39.4137,39.5549,524713.28933777,0
+TRI.US,D,20171115,000000,39.4127,39.6478,39.394,39.4917,703453.22711182,0
+TRI.US,D,20171116,000000,39.6388,39.6902,39.5016,39.5737,536957.95622821,0
+TRI.US,D,20171117,000000,39.4591,39.5292,39.2241,39.466,757276.90675252,0
+TRI.US,D,20171120,000000,39.4512,39.5905,39.3416,39.4127,812328.79948659,0
+TRI.US,D,20171121,000000,39.4818,39.7278,39.3762,39.5114,869215.41779789,0
+TRI.US,D,20171122,000000,39.4818,39.6803,39.313,39.6004,1014684.2475464,0
+TRI.US,D,20171124,000000,40.0319,40.0399,39.6902,39.7535,374514.87726518,0
+TRI.US,D,20171127,000000,39.8709,39.9954,39.7376,39.7979,603709.76841312,0
+TRI.US,D,20171128,000000,39.9085,40.192,39.8058,40.0763,694362.62764581,0
+TRI.US,D,20171129,000000,40.0763,40.1513,39.7445,39.8058,724002.76110185,0
+TRI.US,D,20171130,000000,39.8236,39.9085,39.5016,39.5905,1001601.1961207,0
+TRI.US,D,20171201,000000,39.9085,40.0942,39.6291,40.0142,903206.44297875,0
+TRI.US,D,20171204,000000,40.1326,40.1513,39.7712,39.7801,1284928.5921306,0
+TRI.US,D,20171205,000000,40.022,40.0942,39.7041,39.7278,1198466.6430327,0
+TRI.US,D,20171206,000000,39.6902,39.9085,39.5481,39.5549,587642.75657011,0
+TRI.US,D,20171207,000000,39.4917,39.8888,39.4818,39.5292,860446.80659545,0
+TRI.US,D,20171208,000000,39.6565,39.7979,39.4127,39.7633,665051.57024531,0
+TRI.US,D,20171211,000000,39.7278,39.9085,39.6388,39.8433,514083.62647365,0
+TRI.US,D,20171212,000000,39.8334,39.8621,39.6478,39.7801,567710.87302275,0
+TRI.US,D,20171213,000000,39.7899,39.9954,39.6803,39.6803,999038.45305446,0
+TRI.US,D,20171214,000000,39.7278,40.1683,39.5815,39.8709,841288.50491398,0
+TRI.US,D,20171215,000000,39.8709,40.1286,39.6201,39.7079,899828.60383655,0
+TRI.US,D,20171218,000000,39.7376,39.9954,39.2873,39.2873,756653.1810596,0
+TRI.US,D,20171219,000000,39.1865,39.2596,38.8013,39.0463,1220860.0154753,0
+TRI.US,D,20171220,000000,39.159,39.2044,39.0117,39.1411,1003631.3422478,0
+TRI.US,D,20171221,000000,39.2695,39.473,38.9574,38.9801,798127.90201381,0
+TRI.US,D,20171222,000000,38.9801,39.062,38.7579,39.0078,671496.39822493,0
+TRI.US,D,20171226,000000,39.0363,39.0363,38.6749,38.7293,277291.63488091,0
+TRI.US,D,20171227,000000,38.9268,39.1411,38.8735,39.0463,563714.37089618,0
+TRI.US,D,20171228,000000,39.1076,39.1865,38.7579,39.1164,957847.24377884,0
+TRI.US,D,20171229,000000,39.15,39.2596,39.0463,39.159,554389.87429533,0
+TRI.US,D,20180102,000000,39.2596,39.3593,39.0533,39.313,930612.90942408,0
+TRI.US,D,20180103,000000,39.3762,39.4028,39.1164,39.3228,494130.47955039,0
+TRI.US,D,20180104,000000,39.4028,39.5905,39.2794,39.5549,1018350.6610758,0
+TRI.US,D,20180105,000000,39.7278,40.022,39.7079,39.7445,703826.85500254,0
+TRI.US,D,20180108,000000,39.6565,39.7278,39.4225,39.5549,693954.57333697,0
+TRI.US,D,20180109,000000,39.5815,39.8976,39.4867,39.5648,586973.46650027,0
+TRI.US,D,20180110,000000,39.473,39.6478,39.1333,39.2794,901119.5945159,0
+TRI.US,D,20180111,000000,39.2418,39.2744,38.8635,38.9357,769720.03181797,0
+TRI.US,D,20180112,000000,39.159,39.1944,39.159,39.159,424412.93269897,0
+TRI.US,D,20180116,000000,39.1767,39.4127,39.1333,39.1411,610458.35890554,0
+TRI.US,D,20180117,000000,39.1687,39.4818,39.062,39.2141,773911.95449443,0
+TRI.US,D,20180118,000000,39.1767,39.3228,39.0463,39.2044,688343.06718409,0
+TRI.US,D,20180119,000000,39.159,39.385,39.1194,39.2596,495153.14667678,0
+TRI.US,D,20180122,000000,39.2596,39.2596,38.9357,39.0809,1103731.2156282,0
+TRI.US,D,20180123,000000,38.9268,39.0276,38.5732,38.8834,1266522.6089392,0
+TRI.US,D,20180124,000000,39.0363,39.5016,38.8103,39.1865,1014462.500912,0
+TRI.US,D,20180125,000000,39.2794,39.385,38.911,39.0078,840658.7039708,0
+TRI.US,D,20180126,000000,39.0996,39.7682,39.0533,39.5391,1181111.6781355,0
+TRI.US,D,20180129,000000,39.313,39.6201,39.0363,39.0363,895429.11010969,0
+TRI.US,D,20180130,000000,42.5118,43.2041,41.3178,41.7918,8529624.0204289,0
+TRI.US,D,20180131,000000,40.669,40.9751,38.5406,38.911,4614527.2096649,0
+TRI.US,D,20180201,000000,38.5772,38.9357,37.2034,38.8103,2881316.0265805,0
+TRI.US,D,20180202,000000,38.4498,38.4498,37.948,38.038,2035064.0422076,0
+TRI.US,D,20180205,000000,37.632,37.957,36.9891,37.0335,1560110.0900893,0
+TRI.US,D,20180206,000000,36.358,37.1036,35.9333,36.4479,2480813.2538046,0
+TRI.US,D,20180207,000000,36.3866,36.8252,36.1693,36.44,1756632.2853619,0
+TRI.US,D,20180208,000000,36.3294,36.4321,35.3615,35.5413,1743684.9145253,0
+TRI.US,D,20180209,000000,35.5935,35.7654,35.0456,35.3872,1733449.1303861,0
+TRI.US,D,20180212,000000,35.5501,36.3077,35.4681,35.9333,2249737.0601609,0
+TRI.US,D,20180213,000000,35.9333,35.9333,35.325,35.7892,1585854.9755897,0
+TRI.US,D,20180214,000000,35.6588,36.194,35.5047,36.0973,1426516.3495074,0
+TRI.US,D,20180215,000000,36.3491,36.3491,35.8573,36.0973,1069448.578435,0
+TRI.US,D,20180216,000000,35.9432,36.1209,35.8671,36.0529,1130632.4237605,0
+TRI.US,D,20180220,000000,35.719,35.9886,35.719,35.719,1486419.3295707,0
+TRI.US,D,20180221,000000,35.7802,36.1813,35.6192,35.9818,1015789.943093,0
+TRI.US,D,20180222,000000,35.9818,36.0559,35.7289,35.8286,915534.13828935,0
+TRI.US,D,20180223,000000,35.8583,36.1634,35.8583,36.1368,702087.30834599,0
+TRI.US,D,20180226,000000,36.1634,36.4636,36.0015,36.3551,802218.57051934,0
+TRI.US,D,20180227,000000,36.4449,36.5062,36.1723,36.1891,598778.69028888,0
+TRI.US,D,20180228,000000,36.3748,36.4548,35.6923,35.6923,1085149.0501793,0
+TRI.US,D,20180301,000000,35.6923,35.7022,35.075,35.5324,1306549.3952491,0
+TRI.US,D,20180302,000000,35.3585,35.719,35.159,35.6469,602483.58040317,0
+TRI.US,D,20180305,000000,35.3487,35.8681,35.2657,35.7802,429926.22230605,0
+TRI.US,D,20180306,000000,35.8928,36.037,35.5748,35.8998,640478.19550255,0
+TRI.US,D,20180307,000000,35.7654,35.8583,35.4484,35.6923,775364.95184727,0
+TRI.US,D,20180308,000000,35.8386,36.2365,35.6469,36.199,765067.4026638,0
+TRI.US,D,20180309,000000,36.3916,36.6572,36.2909,36.606,683609.43469316,0
+TRI.US,D,20180312,000000,36.606,36.8262,36.516,36.6908,689051.8463806,0
+TRI.US,D,20180313,000000,36.7896,36.8597,36.0746,36.1279,793023.67925728,0
+TRI.US,D,20180314,000000,36.283,36.3087,35.7654,35.9639,1033618.7775101,0
+TRI.US,D,20180315,000000,36.0282,36.0459,35.6755,35.8198,855767.85135682,0
+TRI.US,D,20180316,000000,35.8198,36.6454,35.5127,35.6104,1596928.1317226,0
+TRI.US,D,20180319,000000,35.403,35.5847,35.1759,35.5404,776528.36227125,0
+TRI.US,D,20180320,000000,35.6015,36.0933,35.3931,35.9452,1693750.40759,0
+TRI.US,D,20180321,000000,36.1012,36.1368,35.719,35.7654,953638.10789333,0
+TRI.US,D,20180322,000000,35.6192,35.6192,35.0484,35.159,925426.6707891,0
+TRI.US,D,20180323,000000,35.321,35.8928,35.242,35.3585,1513470.3938761,0
+TRI.US,D,20180326,000000,35.4751,35.7378,35.2034,35.5668,822540.28262478,0
+TRI.US,D,20180327,000000,35.5668,35.5668,34.8114,34.9122,1328506.362215,0
+TRI.US,D,20180328,000000,34.9418,35.0543,34.6316,34.9122,1072748.4518656,0
+TRI.US,D,20180329,000000,35.084,35.3309,34.9516,35.0227,1105941.5941795,0
+TRI.US,D,20180402,000000,34.9862,35.3843,34.841,35.0484,1410494.9020414,0
+TRI.US,D,20180403,000000,35.1511,35.5224,35.0484,35.2657,834219.95124143,0
+TRI.US,D,20180404,000000,35.1127,35.883,34.8677,35.8099,1231656.7477215,0
+TRI.US,D,20180405,000000,35.719,36.2454,35.719,36.1279,1399163.5477727,0
+TRI.US,D,20180406,000000,35.6755,36.1466,35.6755,35.9452,1279770.7046635,0
+TRI.US,D,20180409,000000,36.0559,36.3748,35.8928,36.2177,875519.50247993,0
+TRI.US,D,20180410,000000,36.4193,36.4973,36.1723,36.2276,893059.76250995,0
+TRI.US,D,20180411,000000,36.037,36.1012,35.4662,35.4751,967272.99455063,0
+TRI.US,D,20180412,000000,35.5748,35.7802,35.4385,35.7467,702177.42455811,0
+TRI.US,D,20180413,000000,35.7565,35.8761,35.5481,35.5847,449797.35335085,0
+TRI.US,D,20180416,000000,35.5748,35.7467,35.5224,35.6755,564694.51127078,0
+TRI.US,D,20180417,000000,35.7654,36.4636,35.7654,36.3748,1143696.2368938,0
+TRI.US,D,20180418,000000,36.3087,36.5536,36.1319,36.3175,507692.46320461,0
+TRI.US,D,20180419,000000,36.2642,36.3837,35.9382,36.0459,549059.85473764,0
+TRI.US,D,20180420,000000,35.9639,36.1368,35.7802,35.9275,396417.16697881,0
+TRI.US,D,20180423,000000,35.9541,36.0845,35.8761,36.0282,504152.61738893,0
+TRI.US,D,20180424,000000,36.1279,36.3748,35.9818,36.1813,1067442.733309,0
+TRI.US,D,20180425,000000,35.9818,36.1466,35.7862,35.9275,863819.58302909,0
+TRI.US,D,20180426,000000,36.0845,36.3087,35.9353,36.1891,656292.07191823,0
+TRI.US,D,20180427,000000,36.1813,36.5901,36.1813,36.4696,700158.41638978,0
+TRI.US,D,20180430,000000,36.4696,36.6611,36.4449,36.4449,811644.32129112,0
+TRI.US,D,20180501,000000,36.3649,36.4449,36.1466,36.3916,761038.49920254,0
+TRI.US,D,20180502,000000,36.3649,36.4805,36.0015,36.0192,666107.65124809,0
+TRI.US,D,20180503,000000,36.0282,36.0459,35.3585,35.5481,797702.6344959,0
+TRI.US,D,20180504,000000,35.4119,35.7734,35.3408,35.6755,631074.72064838,0
+TRI.US,D,20180507,000000,35.5571,35.6657,35.2588,35.3121,715444.75857493,0
+TRI.US,D,20180508,000000,35.2756,35.4573,35.0929,35.1511,1340076.6763271,0
+TRI.US,D,20180509,000000,35.2509,35.2884,34.7343,35.1947,823733.05675832,0
+TRI.US,D,20180510,000000,35.3121,35.5847,35.1324,35.5127,1101158.3471448,0
+TRI.US,D,20180511,000000,34.4321,34.4321,33.0929,34.1091,3149228.4876083,0
+TRI.US,D,20180514,000000,34.4223,35.3408,34.3166,34.7591,1593021.7458081,0
+TRI.US,D,20180515,000000,34.6495,34.8825,34.3432,34.8035,1625302.588042,0
+TRI.US,D,20180516,000000,34.9042,35.6608,34.8312,35.6262,1726394.7522975,0
+TRI.US,D,20180517,000000,35.4444,35.9008,35.4444,35.719,1638034.2874946,0
+TRI.US,D,20180518,000000,35.564,35.6173,35.3536,35.4534,1022214.5202384,0
+TRI.US,D,20180521,000000,35.4267,35.6361,35.3703,35.4178,682189.85121674,0
+TRI.US,D,20180522,000000,35.3703,35.5828,35.2519,35.3081,1535189.4135404,0
+TRI.US,D,20180523,000000,35.161,35.2983,35.0149,35.2519,868850.90278255,0
+TRI.US,D,20180524,000000,35.2519,35.4534,35.006,35.0603,1877042.732889,0
+TRI.US,D,20180525,000000,35.0237,35.6449,34.9616,35.3447,1912524.2194659,0
+TRI.US,D,20180529,000000,35.0316,35.0693,34.6682,34.768,870723.09240303,0
+TRI.US,D,20180530,000000,34.9229,35.7724,34.7333,35.7457,1640079.6217474,0
+TRI.US,D,20180531,000000,35.8286,35.9551,35.404,35.4899,1094807.6855442,0
+TRI.US,D,20180601,000000,35.5097,35.9363,35.5097,35.7457,900196.15647703,0
+TRI.US,D,20180604,000000,35.8099,36.1833,35.7368,36.0666,3193429.9833855,0
+TRI.US,D,20180605,000000,36.0766,36.4242,35.9284,36.1042,2922878.8386634,0
+TRI.US,D,20180606,000000,36.1486,36.4943,36.1042,36.1663,3245485.7652019,0
+TRI.US,D,20180607,000000,36.5704,37.3278,36.4756,36.835,3741274.7880719,0
+TRI.US,D,20180608,000000,36.6345,37.3377,36.6345,37.318,918157.63385812,0
+TRI.US,D,20180611,000000,37.2794,37.6133,37.2567,37.4829,961560.23422682,0
+TRI.US,D,20180612,000000,37.4829,37.4829,37.0276,37.2736,919551.90379181,0
+TRI.US,D,20180613,000000,37.4177,37.7387,37.2469,37.2883,907610.99941415,0
+TRI.US,D,20180614,000000,37.3081,37.638,37.3081,37.5569,1511502.0127932,0
+TRI.US,D,20180615,000000,37.318,37.5757,37.2015,37.4276,2939273.9140202,0
+TRI.US,D,20180618,000000,37.2666,37.4118,37.0878,37.318,628327.69499108,0
+TRI.US,D,20180619,000000,37.0523,37.3377,36.7708,36.7975,1112222.3904022,0
+TRI.US,D,20180620,000000,36.8597,37.0978,36.8163,36.9536,806556.29920193,0
+TRI.US,D,20180621,000000,36.9999,37.0691,36.7886,37.0178,798195.74230832,0
+TRI.US,D,20180622,000000,37.2389,37.3565,37.0602,37.2291,753168.01249622,0
+TRI.US,D,20180625,000000,36.9999,37.0602,36.7195,36.761,770687.00915035,0
+TRI.US,D,20180626,000000,37.0088,37.0523,36.7244,36.8795,1093881.2098802,0
+TRI.US,D,20180627,000000,36.8884,36.9437,36.4143,36.4143,957306.54650609,0
+TRI.US,D,20180628,000000,36.3956,36.835,36.3956,36.6345,886000.32171279,0
+TRI.US,D,20180629,000000,36.7244,36.9821,36.7244,36.8597,621509.23912073,0
+TRI.US,D,20180702,000000,36.679,36.916,36.5604,36.8518,542431.75670863,0
+TRI.US,D,20180703,000000,37.0178,37.3466,37.0138,37.0691,467276.86087831,0
+TRI.US,D,20180705,000000,37.2736,37.4049,36.8795,37.2567,1075377.0101429,0
+TRI.US,D,20180706,000000,37.2469,37.708,37.1265,37.5757,1083606.949156,0
+TRI.US,D,20180709,000000,37.5757,37.7297,37.4365,37.5382,805354.41219301,0
+TRI.US,D,20180710,000000,37.5757,37.7574,37.3278,37.721,822970.61285123,0
+TRI.US,D,20180711,000000,37.6203,38.041,37.6133,37.9678,801680.91087171,0
+TRI.US,D,20180712,000000,38.041,38.6996,38.041,38.6266,1118662.1556733,0
+TRI.US,D,20180713,000000,38.6078,38.9278,38.5179,38.836,738935.72623044,0
+TRI.US,D,20180716,000000,38.8448,38.8448,38.6355,38.746,446868.07018589,0
+TRI.US,D,20180717,000000,38.6266,38.7737,38.5081,38.7362,644908.06548069,0
+TRI.US,D,20180718,000000,38.7263,38.826,38.5722,38.5822,406907.09908705,0
+TRI.US,D,20180719,000000,38.3994,38.6176,38.2602,38.4804,518901.29992645,0
+TRI.US,D,20180720,000000,38.5722,38.7174,38.4083,38.6996,377298.35442402,0
+TRI.US,D,20180723,000000,38.6719,38.911,38.4241,38.4518,792903.18679387,0
+TRI.US,D,20180724,000000,38.4616,38.6078,38.352,38.433,506638.40728524,0
+TRI.US,D,20180725,000000,38.3906,38.5822,38.2512,38.4241,633164.60673635,0
+TRI.US,D,20180726,000000,38.433,38.5081,38.2068,38.2168,530918.1449323,0
+TRI.US,D,20180727,000000,38.197,38.2168,37.6933,37.959,609480.24361436,0
+TRI.US,D,20180730,000000,38.1318,38.1604,37.8572,37.8948,572790.79477826,0
+TRI.US,D,20180731,000000,37.959,38.1604,37.7861,37.8473,700509.76836292,0
+TRI.US,D,20180801,000000,37.9954,38.0941,37.6557,37.8039,877186.14613342,0
+TRI.US,D,20180802,000000,37.6203,37.7574,37.5569,37.6033,430298.83765506,0
+TRI.US,D,20180803,000000,37.6203,37.9767,37.3752,37.8226,466417.21296714,0
+TRI.US,D,20180806,000000,37.8137,37.8868,37.5016,37.5382,708514.92311655,0
+TRI.US,D,20180807,000000,37.5659,37.9263,37.4088,37.4365,1347072.3269966,0
+TRI.US,D,20180808,000000,37.2469,38.8922,37.1452,38.756,1409139.1086926,0
+TRI.US,D,20180809,000000,38.6266,38.8172,38.3994,38.7737,761546.7951406,0
+TRI.US,D,20180810,000000,38.4705,38.5624,38.3046,38.4518,898908.20342281,0
+TRI.US,D,20180813,000000,38.3994,38.9278,38.3994,38.8172,863276.86067291,0
+TRI.US,D,20180814,000000,39.066,39.3021,38.8537,39.1747,736693.95888608,0
+TRI.US,D,20180815,000000,39.075,39.147,38.4834,39.0078,1456855.1367429,0
+TRI.US,D,20180816,000000,39.2784,39.3821,39.0473,39.2685,954813.66881781,0
+TRI.US,D,20180817,000000,39.3218,39.5934,39.1233,39.5707,476053.57241444,0
+TRI.US,D,20180820,000000,39.5984,40.0497,39.4147,39.8176,1103373.7884047,0
+TRI.US,D,20180821,000000,39.8551,39.8838,39.6902,39.7376,414569.00220125,0
+TRI.US,D,20180822,000000,39.6625,39.7929,39.4867,39.6992,346051.31727534,0
+TRI.US,D,20180823,000000,39.5341,39.8009,39.4433,39.4967,516203.8888129,0
+TRI.US,D,20180824,000000,39.6625,39.6715,39.4147,39.5529,280284.70817357,0
+TRI.US,D,20180827,000000,39.5805,39.9135,39.5805,39.865,646428.90312804,0
+TRI.US,D,20180828,000000,39.9411,42.6569,39.7288,41.1559,7584867.9284095,0
+TRI.US,D,20180829,000000,41.1479,41.71,41.0917,41.4797,5776681.0693773,0
+TRI.US,D,20180830,000000,41.2674,41.377,41.066,41.1726,5058495.3603953,0
+TRI.US,D,20180831,000000,41.0373,41.2763,40.8339,41.0373,4262806.6713592,0
+TRI.US,D,20180904,000000,40.7973,41.1282,40.6531,40.8882,2945561.7980349,0
+TRI.US,D,20180905,000000,41.0275,41.0472,40.6947,40.9889,2964856.7928472,0
+TRI.US,D,20180906,000000,41.066,41.4699,40.8615,41.4334,2828798.5257448,0
+TRI.US,D,20180907,000000,41.3306,41.781,41.1726,41.2476,3141179.7935611,0
+TRI.US,D,20180910,000000,41.3563,41.4334,41.1192,41.2002,2667671.7510038,0
+TRI.US,D,20180911,000000,41.2379,41.3465,41.0175,41.0738,2961193.4169428,0
+TRI.US,D,20180912,000000,41.1095,41.7227,40.9711,41.6723,9443898.556832,0
+TRI.US,D,20180913,000000,41.9133,42.1524,41.8244,42.0584,3598122.6537544,0
+TRI.US,D,20180914,000000,42.0319,42.0584,41.627,41.9489,3089732.5493121,0
+TRI.US,D,20180917,000000,41.7711,42.0734,41.7622,41.94,3381197.7430396,0
+TRI.US,D,20180918,000000,41.9232,42.1424,41.9232,42.0397,2355508.1796549,0
+TRI.US,D,20180919,000000,41.9667,42.0782,41.71,41.8393,8420678.5826763,0
+TRI.US,D,20180920,000000,41.9311,42.0397,41.9055,41.94,2337397.8586426,0
+TRI.US,D,20180921,000000,41.9311,42.0782,41.7909,41.8097,3618996.2010914,0
+TRI.US,D,20180924,000000,41.8393,41.9667,41.701,41.8758,4002228.0499318,0
+TRI.US,D,20180925,000000,41.9055,42.1978,41.7534,42.1148,2786906.6376064,0
+TRI.US,D,20180926,000000,42.1424,42.182,41.8393,41.8856,5371916.5085471,0
+TRI.US,D,20180927,000000,41.8856,42.1524,41.8856,42.1325,5465473.337402,0
+TRI.US,D,20180928,000000,42.1148,42.3272,41.9311,42.0961,9548535.6296116,0
+TRI.US,D,20181001,000000,42.2323,42.2817,41.617,41.7711,10685419.485885,0
+TRI.US,D,20181002,000000,41.617,41.7573,41.0373,41.2289,13152328.516938,0
+TRI.US,D,20181003,000000,43.7453,43.8194,43.0994,43.5351,12575410.602153,0
+TRI.US,D,20181004,000000,43.3582,43.3582,42.742,43.0718,6499304.748671,0
+TRI.US,D,20181005,000000,42.9533,43.2288,42.5948,43.0293,3763773.4648525,0
+TRI.US,D,20181008,000000,43.0096,43.0353,42.5513,42.7222,2692378.7812521,0
+TRI.US,D,20181009,000000,42.6769,42.9533,42.4644,42.6946,2657158.5304362,0
+TRI.US,D,20181010,000000,42.576,42.576,41.4137,41.4432,4579946.8852092,0
+TRI.US,D,20181011,000000,41.1914,41.617,40.906,40.9711,2953969.9443889,0
+TRI.US,D,20181012,000000,41.2576,42.2619,40.9623,42.0584,2925979.2413773,0
+TRI.US,D,20181015,000000,42.0584,42.2521,41.94,41.9489,1119208.9281964,0
+TRI.US,D,20181016,000000,42.2995,42.9533,42.182,42.7509,2413273.6841699,0
+TRI.US,D,20181017,000000,42.7973,43.1834,42.6946,43.138,1606000.5054378,0
+TRI.US,D,20181018,000000,43.0994,43.5389,42.9819,43.1834,1825221.8607492,0
+TRI.US,D,20181019,000000,43.2961,43.4619,42.897,42.9533,2330007.3167065,0
+TRI.US,D,20181022,000000,43.0096,43.4432,42.9247,43.3048,1328808.0996444,0
+TRI.US,D,20181023,000000,42.8881,43.3315,42.6382,43.2021,1526839.9946056,0
+TRI.US,D,20181024,000000,42.9899,43.5251,42.7043,42.742,2663520.3299957,0
+TRI.US,D,20181025,000000,42.8694,43.0994,42.6442,42.816,1111649.2917948,0
+TRI.US,D,20181026,000000,42.3716,42.5465,41.701,42.3341,1855803.657995,0
+TRI.US,D,20181029,000000,42.6046,42.9721,41.5608,41.8561,1221800.6667232,0
+TRI.US,D,20181030,000000,41.9953,42.4723,41.8393,42.3439,1107897.8247619,0
+TRI.US,D,20181031,000000,42.5662,43.2051,42.5277,42.9444,945817.23573078,0
+TRI.US,D,20181101,000000,43.0195,43.2763,42.5849,42.7043,1358367.2297637,0
+TRI.US,D,20181102,000000,42.7222,42.8071,42.182,42.3439,1103041.6747241,0
+TRI.US,D,20181105,000000,42.3341,42.6303,42.2323,42.3094,1229781.5204759,0
+TRI.US,D,20181106,000000,42.4921,44.3537,42.2718,44.3271,2417492.9454725,0
+TRI.US,D,20181107,000000,44.262,44.3636,43.8392,44.014,1581215.5094778,0
+TRI.US,D,20181108,000000,43.615,44.3468,43.615,44.262,889356.89747909,0
+TRI.US,D,20181109,000000,44.2233,44.6114,44.1266,44.3083,1123923.3223948,0
+TRI.US,D,20181112,000000,44.2717,44.567,44.0327,44.1246,662936.37061459,0
+TRI.US,D,20181113,000000,43.9685,44.5917,43.7453,44.1592,1126704.7744703,0
+TRI.US,D,20181114,000000,44.3754,44.7349,44.258,44.494,842095.50065628,0
+TRI.US,D,20181115,000000,44.1513,45.4974,43.7691,45.4875,1083488.4817761,0
+TRI.US,D,20181116,000000,45.4875,45.6179,45.1626,45.4875,974745.55236518,0
+TRI.US,D,20181119,000000,45.5803,45.5803,44.8396,44.9681,569623.5643116,0
+TRI.US,D,20181120,000000,44.7912,44.9769,44.2905,44.4001,760189.98925015,0
+TRI.US,D,20181121,000000,44.569,44.8939,44.5038,44.5226,655883.00506768,0
+TRI.US,D,20181123,000000,44.4199,45.1922,44.3754,44.8594,320667.90916516,0
+TRI.US,D,20181126,000000,45.3196,45.5072,45.053,45.45,615719.52562701,0
+TRI.US,D,20181127,000000,45.6485,45.8598,45.0925,45.6297,370725.94618902,0
+TRI.US,D,20181128,000000,45.7334,46.6539,45.688,46.4623,710338.51073499,0
+TRI.US,D,20181129,000000,46.6391,46.8771,46.3526,46.3526,651561.47705244,0
+TRI.US,D,20181130,000000,46.3162,46.7616,46.1571,46.6489,1027018.0181072,0
+TRI.US,D,20181203,000000,47.2801,47.2801,45.8351,46.1868,1371084.7536324,0
+TRI.US,D,20181204,000000,45.9823,47.9713,45.9823,47.2801,1979988.8610141,0
+TRI.US,D,20181206,000000,46.4623,47.4559,45.9072,47.2701,1942265.6070929,0
+TRI.US,D,20181207,000000,47.3275,47.7817,46.4721,46.807,1113654.1243791,0
+TRI.US,D,20181210,000000,46.6045,47.038,46.4435,46.6212,849457.69142453,0
+TRI.US,D,20181211,000000,46.9916,47.3838,46.2688,46.5393,1680214.7500202,0
+TRI.US,D,20181212,000000,47.047,47.7817,47.038,47.0766,632837.55576426,0
+TRI.US,D,20181213,000000,47.0291,47.6879,47.0114,47.6316,616618.66266485,0
+TRI.US,D,20181214,000000,47.2801,47.92,47.1654,47.4559,1022844.3211815,0
+TRI.US,D,20181217,000000,47.4182,47.5229,46.5956,46.724,1342054.1702853,0
+TRI.US,D,20181218,000000,46.8435,46.8721,45.6297,45.8698,824318.30586628,0
+TRI.US,D,20181219,000000,45.9171,46.2875,45.5516,45.7037,901954.94142606,0
+TRI.US,D,20181220,000000,45.5478,45.9358,44.8435,45.1003,801081.48617981,0
+TRI.US,D,20181221,000000,45.0925,45.2426,43.7927,43.8619,901723.06937464,0
+TRI.US,D,20181224,000000,43.6565,43.6752,43.1716,43.1824,540024.94506565,0
+TRI.US,D,20181226,000000,43.2565,44.6293,43.06,44.6194,603731.03178902,0
+TRI.US,D,20181227,000000,43.8708,44.5463,43.6268,44.333,1335609.3423057,0
+TRI.US,D,20181228,000000,44.5897,44.7765,44.2283,44.4416,1025829.2941406,0
+TRI.US,D,20181231,000000,44.7665,45.2732,44.5275,44.7853,601002.23188248,0
+TRI.US,D,20190102,000000,44.4416,44.7024,43.852,44.09,795487.19323598,0
+TRI.US,D,20190103,000000,43.933,44.2677,43.4234,43.453,766411.04551202,0
+TRI.US,D,20190104,000000,43.9231,44.333,43.7927,44.1374,942946.67998494,0
+TRI.US,D,20190107,000000,44.0822,44.2194,43.7108,44.0269,591945.04629289,0
+TRI.US,D,20190108,000000,44.1196,44.7665,43.9043,44.1553,1018172.453735,0
+TRI.US,D,20190109,000000,44.4051,44.8643,44.3873,44.7568,799984.90350865,0
+TRI.US,D,20190110,000000,44.6678,45.3513,44.4238,45.3413,483642.57252557,0
+TRI.US,D,20190111,000000,45.2939,45.5734,45.0835,45.5379,614858.86517411,0
+TRI.US,D,20190114,000000,45.4362,45.7887,45.3997,45.7334,437783.54597014,0
+TRI.US,D,20190115,000000,45.9922,46.2065,45.7798,45.9922,580680.51977703,0
+TRI.US,D,20190116,000000,46.0564,46.7427,46.0367,46.6953,823161.98323428,0
+TRI.US,D,20190117,000000,46.5018,46.8919,46.5018,46.7883,469468.00113722,0
+TRI.US,D,20190118,000000,46.8247,47.4736,46.8247,47.1774,578996.66291449,0
+TRI.US,D,20190122,000000,46.492,47.124,46.4721,46.9828,341477.66637448,0
+TRI.US,D,20190123,000000,47.038,47.4637,47.038,47.3995,698964.62971453,0
+TRI.US,D,20190124,000000,47.437,47.5684,47.2138,47.2604,439748.88942786,0
+TRI.US,D,20190125,000000,47.0855,47.4085,46.8721,47.3175,473635.62281265,0
+TRI.US,D,20190128,000000,47.047,47.2988,46.9729,47.2524,281972.61520295,0
+TRI.US,D,20190129,000000,47.2337,47.6504,47.1774,47.6118,323368.35790383,0
+TRI.US,D,20190130,000000,47.8449,48.246,47.5951,48.0781,478039.16670636,0
+TRI.US,D,20190131,000000,48.003,48.7358,48.003,48.5205,540746.88730437,0
+TRI.US,D,20190201,000000,48.7457,48.875,48.4494,48.6241,350947.96898146,0
+TRI.US,D,20190204,000000,48.5877,48.9026,48.5303,48.8849,353975.46869225,0
+TRI.US,D,20190205,000000,48.9293,49.5526,48.8552,49.441,508951.05254926,0
+TRI.US,D,20190206,000000,49.441,49.5131,48.8899,49.0241,384734.46073703,0
+TRI.US,D,20190207,000000,48.7999,49.1891,48.5402,49.0518,488165.59634097,0
+TRI.US,D,20190208,000000,48.6804,49.4774,48.6804,49.3204,406800.78220759,0
+TRI.US,D,20190211,000000,49.3727,49.5526,48.6894,48.7732,677560.51052186,0
+TRI.US,D,20190212,000000,48.9116,48.9955,48.484,48.9392,336947.55476712,0
+TRI.US,D,20190213,000000,49.0241,49.115,48.6804,48.6894,371672.67268719,0
+TRI.US,D,20190214,000000,48.5116,49.1615,48.3357,48.8455,490826.55595298,0
+TRI.US,D,20190215,000000,49.0241,49.0962,48.6153,49.0962,469791.00194249,0
+TRI.US,D,20190219,000000,48.9579,49.2177,48.9481,49.0617,414274.35256384,0
+TRI.US,D,20190220,000000,48.9669,49.2365,48.559,48.8098,913787.50384082,0
+TRI.US,D,20190221,000000,48.5877,49.4113,48.5205,49.1417,565062.06391125,0
+TRI.US,D,20190222,000000,49.2928,49.6177,49.1417,49.3827,351292.23316262,0
+TRI.US,D,20190225,000000,49.3727,49.4952,48.9205,48.9481,1073913.887373,0
+TRI.US,D,20190226,000000,49.6078,51.4142,49.2365,50.5697,1418105.1655284,0
+TRI.US,D,20190227,000000,50.2083,50.4868,49.5377,50.0236,1076955.5626677,0
+TRI.US,D,20190228,000000,49.8201,50.711,49.8201,50.4423,872034.33391656,0
+TRI.US,D,20190301,000000,50.4868,50.6271,50.1361,50.3219,772132.91871122,0
+TRI.US,D,20190304,000000,50.3949,50.8029,50.0888,50.2458,635904.54460169,0
+TRI.US,D,20190305,000000,50.2083,50.7209,50.2083,50.3949,440997.35335543,0
+TRI.US,D,20190306,000000,50.4236,50.7643,50.1451,50.5412,608700.58649821,0
+TRI.US,D,20190307,000000,50.5066,51.1673,50.5066,50.7041,1220539.0397535,0
+TRI.US,D,20190308,000000,50.5066,50.6281,50.1421,50.3376,585569.07114949,0
+TRI.US,D,20190311,000000,50.3841,51.0952,50.3792,51.0004,550648.53267951,0
+TRI.US,D,20190312,000000,51.2246,51.5781,50.8897,51.3361,596465.03248316,0
+TRI.US,D,20190313,000000,51.4339,51.9979,51.3915,51.98,493441.95118807,0
+TRI.US,D,20190314,000000,51.1307,52.1943,51.1307,52.0551,428906.5928048,0
+TRI.US,D,20190315,000000,51.8883,52.7268,51.8883,52.5697,625198.94110938,0
+TRI.US,D,20190318,000000,52.541,52.8956,52.2714,52.6803,581060.22291803,0
+TRI.US,D,20190319,000000,52.8956,53.2216,52.7544,52.9232,502610.51636569,0
+TRI.US,D,20190320,000000,52.8018,53.2166,52.7089,52.9143,463207.4557487,0
+TRI.US,D,20190321,000000,52.6714,53.6787,52.5598,53.5958,591769.87657718,0
+TRI.US,D,20190322,000000,53.4467,54.0511,53.2679,53.9592,663164.19249919,0
+TRI.US,D,20190325,000000,52.8107,53.8595,52.6339,53.7538,911588.26324825,0
+TRI.US,D,20190326,000000,53.9208,53.9208,53.1099,53.7717,705638.29212046,0
+TRI.US,D,20190327,000000,53.8003,54.3987,53.6323,54.1933,852656.31068417,0
+TRI.US,D,20190328,000000,54.5282,55.3655,54.222,55.0486,672462.36301559,0
+TRI.US,D,20190329,000000,55.3311,55.4149,54.7533,55.2451,545697.20372109,0
+TRI.US,D,20190401,000000,55.3705,55.6461,54.8363,55.3212,502957.81817198,0
+TRI.US,D,20190402,000000,55.4605,55.4605,54.7049,55.0141,377869.42794805,0
+TRI.US,D,20190403,000000,55.1542,55.6026,54.8817,55.5167,612695.06354135,0
+TRI.US,D,20190404,000000,55.5553,55.6215,54.4016,54.7346,624132.73468949,0
+TRI.US,D,20190405,000000,54.863,55.1355,54.3889,54.695,473629.5475624,0
+TRI.US,D,20190408,000000,54.6219,54.9953,54.3503,54.9666,307100.8628024,0
+TRI.US,D,20190409,000000,54.9488,55.0398,54.6042,54.7049,380674.16848279,0
+TRI.US,D,20190410,000000,54.8451,55.2264,54.7623,55.0782,370362.44371539,0
+TRI.US,D,20190411,000000,55.0238,55.3932,54.9211,55.0881,274147.69287356,0
+TRI.US,D,20190412,000000,55.3795,55.7222,55.0782,55.7034,1057995.7191613,0
+TRI.US,D,20190415,000000,55.5266,56.0856,55.5266,55.9088,429854.3318447,0
+TRI.US,D,20190416,000000,56.0115,56.3019,55.7054,55.7893,370872.76473687,0
+TRI.US,D,20190417,000000,55.899,55.9088,55.2638,55.8249,328877.59734407,0
+TRI.US,D,20190418,000000,55.9937,56.2554,55.6026,55.9187,468237.76296043,0
+TRI.US,D,20190422,000000,55.8446,56.4125,55.7706,56.0501,407142.00876362,0
+TRI.US,D,20190423,000000,56.0027,56.4027,55.7656,55.8446,701881.762379,0
+TRI.US,D,20190424,000000,55.9187,56.0589,55.5364,55.7222,511763.89341766,0
+TRI.US,D,20190425,000000,55.6648,56.8432,55.6648,56.7572,398626.53298849,0
+TRI.US,D,20190426,000000,56.926,57.0011,56.5755,56.8816,407398.18181607,0
+TRI.US,D,20190429,000000,56.8985,57.1217,56.4708,57.0673,247979.56493868,0
+TRI.US,D,20190430,000000,56.9646,57.7527,56.9646,57.7092,306392.08360589,0
+TRI.US,D,20190501,000000,57.8604,58.3403,57.4594,57.4771,486652.85902728,0
+TRI.US,D,20190502,000000,57.3833,57.729,57.1414,57.5236,189594.38489762,0
+TRI.US,D,20190503,000000,57.8978,58.1033,57.2638,57.4397,315135.38126561,0
+TRI.US,D,20190506,000000,56.8145,57.646,56.7868,57.6362,357930.45660873,0
+TRI.US,D,20190507,000000,57.2905,57.8604,56.8095,56.9162,506519.93990525,0
+TRI.US,D,20190508,000000,57.8692,58.8786,57.5147,58.5487,1315185.3634876,0
+TRI.US,D,20190509,000000,58.2989,59.2934,58.1576,59.0345,808614.79649692,0
+TRI.US,D,20190510,000000,58.9428,59.877,58.5823,59.8198,672653.73339864,0
+TRI.US,D,20190513,000000,59.1107,59.8583,58.9061,59.2311,531621.86142025,0
+TRI.US,D,20190514,000000,59.1571,60.0251,59.1571,59.9313,344172.03986289,0
+TRI.US,D,20190515,000000,59.7368,60.7254,59.7368,60.4251,324757.56512898,0
+TRI.US,D,20190516,000000,60.5199,61.2202,60.5199,60.8459,410103.69326328,0
+TRI.US,D,20190517,000000,60.594,61.154,60.5852,60.6306,445802.87630771,0
+TRI.US,D,20190520,000000,60.3057,60.9386,60.2108,60.4251,283301.06992554,0
+TRI.US,D,20190521,000000,60.5199,61.0059,60.4251,60.8646,293074.1225036,0
+TRI.US,D,20190522,000000,60.9032,61.5401,60.6869,61.0434,415571.41849345,0
+TRI.US,D,20190523,000000,61.0346,61.0346,60.2355,60.6484,365190.38066433,0
+TRI.US,D,20190524,000000,60.8745,61.0977,60.6582,60.9121,310771.32649857,0
+TRI.US,D,20190528,000000,60.9289,61.6162,60.7915,60.9121,604809.38870941,0
+TRI.US,D,20190529,000000,60.8646,61.1067,59.4286,59.5866,645630.00771943,0
+TRI.US,D,20190530,000000,59.7576,60.0489,59.4573,59.6835,513935.79538409,0
+TRI.US,D,20190531,000000,59.2311,59.7941,59.2311,59.7654,455882.72902369,0
+TRI.US,D,20190603,000000,59.7654,60.1428,59.5768,59.8236,509000.66709302,0
+TRI.US,D,20190604,000000,60.0587,60.0874,59.1472,59.5066,386338.32680456,0
+TRI.US,D,20190605,000000,59.8039,61.4908,59.8039,61.2212,507205.43064244,0
+TRI.US,D,20190606,000000,61.3535,61.794,60.8459,61.7179,463641.83614198,0
+TRI.US,D,20190607,000000,61.9352,62.7618,61.9352,62.752,449911.77056401,0
+TRI.US,D,20190610,000000,62.9584,62.9584,61.4384,61.6438,369206.12108338,0
+TRI.US,D,20190611,000000,61.5304,61.9254,61.0147,61.401,313554.8036574,0
+TRI.US,D,20190612,000000,61.2597,62.0843,61.1362,61.8691,354198.22786829,0
+TRI.US,D,20190613,000000,61.9629,62.1406,60.7531,60.9032,412908.43379802,0
+TRI.US,D,20190614,000000,60.8548,61.2498,60.6197,61.081,588703.90028145,0
+TRI.US,D,20190617,000000,61.0346,61.3535,60.9121,60.9289,301115.72875877,0
+TRI.US,D,20190618,000000,61.4651,61.4908,61.0434,61.4474,303165.11317838,0
+TRI.US,D,20190619,000000,61.2399,62.6374,61.1362,62.5644,362226.67108124,0
+TRI.US,D,20190620,000000,63.07,63.0977,62.0379,62.4231,385489.81685217,0
+TRI.US,D,20190621,000000,62.3471,62.3471,61.6795,61.9254,587648.83182038,0
+TRI.US,D,20190624,000000,62.272,62.272,61.6715,61.7762,249241.19190846,0
+TRI.US,D,20190625,000000,60.8074,61.3634,60.5674,60.7531,479824.27773984,0
+TRI.US,D,20190626,000000,60.9486,60.9486,59.7121,59.8425,644038.29215241,0
+TRI.US,D,20190627,000000,59.7743,60.4221,59.5066,60.274,336843.26297107,0
+TRI.US,D,20190628,000000,60.0973,60.5655,59.9807,60.4894,478396.59392974,0
+TRI.US,D,20190701,000000,60.7441,60.9289,60.4034,60.7441,276381.35988426,0
+TRI.US,D,20190702,000000,61.0246,61.8591,60.762,61.4908,490722.26415692,0
+TRI.US,D,20190703,000000,61.5599,62.4596,61.5599,62.3746,140759.4982586,0
+TRI.US,D,20190705,000000,61.8503,62.0843,60.8272,62.0469,316027.43051149,0
+TRI.US,D,20190708,000000,61.9806,62.188,61.5401,62.0557,278497.57205666,0
+TRI.US,D,20190709,000000,61.8404,62.3095,61.7476,62.2532,542188.7466984,0
+TRI.US,D,20190710,000000,62.272,62.7135,62.1782,62.4419,368418.36363355,0
+TRI.US,D,20190711,000000,62.4784,62.7323,61.8978,62.7036,337496.35237356,0
+TRI.US,D,20190712,000000,62.8902,63.314,62.6246,63.2299,321921.43580126,0
+TRI.US,D,20190715,000000,63.3525,63.8581,63.0048,63.7159,349058.56615193,0
+TRI.US,D,20190716,000000,63.5766,63.6063,63.0789,63.4275,295994.29279319,0
+TRI.US,D,20190717,000000,63.4542,63.9904,63.3722,63.5391,427860.63721909,0
+TRI.US,D,20190718,000000,63.2299,64.2532,63.0601,64.1109,312903.73933832,0
+TRI.US,D,20190719,000000,64.3549,64.3737,63.4819,63.4996,345026.62506554,0
+TRI.US,D,20190722,000000,63.6794,64.0181,63.4088,63.9607,347974.13398128,0
+TRI.US,D,20190723,000000,63.9994,64.1919,63.5095,64.1208,285239.07475711,0
+TRI.US,D,20190724,000000,64.0645,64.2709,62.9485,63.3821,636685.21425956,0
+TRI.US,D,20190725,000000,63.4542,63.6705,63.1539,63.3041,479457.73764107,0
+TRI.US,D,20190726,000000,63.4176,66.5613,63.3623,66.0723,1829117.1087049,0
+TRI.US,D,20190729,000000,65.7247,66.1671,63.7347,64.0921,1146802.714858,0
+TRI.US,D,20190730,000000,63.6971,64.8902,63.5866,64.2709,869242.75642405,0
+TRI.US,D,20190731,000000,64.2433,64.345,62.4517,63.0325,1024753.9748453,0
+TRI.US,D,20190801,000000,64.0744,65.2279,62.2532,64.0181,1693886.088179,0
+TRI.US,D,20190802,000000,62.6838,64.1584,61.6992,62.6838,900313.6113153,0
+TRI.US,D,20190805,000000,62.114,62.1406,60.518,60.8933,590874.78970617,0
+TRI.US,D,20190806,000000,61.1067,62.3095,60.836,62.188,970821.95324168,0
+TRI.US,D,20190807,000000,62.0192,63.3999,61.6715,63.2468,796032.95321729,0
+TRI.US,D,20190808,000000,63.5766,63.8226,62.2997,63.3228,586402.39297624,0
+TRI.US,D,20190809,000000,63.314,63.8581,63.0977,63.6063,344380.62345502,0
+TRI.US,D,20190812,000000,63.3041,63.7347,62.5544,62.7223,214926.15338063,0
+TRI.US,D,20190813,000000,62.5723,63.3623,62.4596,63.1075,429614.35945959,0
+TRI.US,D,20190814,000000,62.4784,63.2299,61.2943,61.5204,397175.56071908,0
+TRI.US,D,20190815,000000,61.4384,62.0102,61.2498,61.6893,353283.90270479,0
+TRI.US,D,20190816,000000,61.9352,63.3228,61.8216,63.2764,849065.83778303,0
+TRI.US,D,20190819,000000,63.549,63.8493,63.2073,63.2941,354161.77636675,0
+TRI.US,D,20190820,000000,63.2764,63.5963,62.827,63.2941,510908.29567332,0
+TRI.US,D,20190821,000000,62.9169,64.0023,62.5771,63.6626,324330.27252767,0
+TRI.US,D,20190822,000000,63.9747,64.1445,63.1242,63.5203,305018.06450638,0
+TRI.US,D,20190823,000000,63.2566,63.7761,61.8611,62.0034,364204.16503949,0
+TRI.US,D,20190826,000000,62.3234,62.6522,61.8048,62.6434,277708.80206513,0
+TRI.US,D,20190827,000000,62.9564,63.7277,62.8883,63.465,405372.08585578,0
+TRI.US,D,20190828,000000,63.4829,63.7861,63.0967,63.6083,296722.31028217,0
+TRI.US,D,20190829,000000,63.9845,64.8615,63.8522,64.6541,596444.78164897,0
+TRI.US,D,20190830,000000,64.8892,64.8991,63.9647,64.7953,614227.03914751,0
+TRI.US,D,20190903,000000,64.5041,65.5785,64.2769,64.8132,672221.37808878,0
+TRI.US,D,20190904,000000,65.2091,65.7849,65.0027,65.7583,487505.4191465,0
+TRI.US,D,20190905,000000,66.1453,67.2289,66.1356,66.6629,591691.91086557,0
+TRI.US,D,20190906,000000,66.8515,67.2476,66.6728,66.7765,469278.65583758,0
+TRI.US,D,20190909,000000,66.9838,66.9838,64.8991,65.3435,929087.00906819,0
+TRI.US,D,20190910,000000,65.1361,65.1727,63.6467,64.1071,726528.04012481,0
+TRI.US,D,20190911,000000,63.8156,63.8156,62.0873,63.0038,1004740.0754195,0
+TRI.US,D,20190912,000000,62.9851,64.0596,62.9367,63.6083,739300.24124579,0
+TRI.US,D,20190913,000000,63.5105,64.2117,62.8784,63.144,348287.00936945,0
+TRI.US,D,20190916,000000,62.9268,63.0128,62.266,62.503,535134.36860977,0
+TRI.US,D,20190917,000000,62.587,64.1633,62.587,63.8256,537942.14676964,0
+TRI.US,D,20190918,000000,63.55,63.8256,62.8981,63.5599,392426.74010251,0
+TRI.US,D,20190919,000000,63.3623,64.0881,63.3623,63.7277,246416.20053954,0
+TRI.US,D,20190920,000000,63.7376,64.2334,62.7974,62.9751,482349.5567628,0
+TRI.US,D,20190923,000000,62.9564,63.2843,62.7391,63.1924,373112.50699782,0
+TRI.US,D,20190924,000000,63.4098,64.1633,63.1826,63.55,392789.23003444,0
+TRI.US,D,20190925,000000,63.709,63.9647,63.2389,63.8798,326244.98889992,0
+TRI.US,D,20190926,000000,63.5697,63.866,63.2468,63.6813,452913.95673205,0
+TRI.US,D,20190927,000000,63.955,64.0971,62.2207,62.5505,376515.65968274,0
+TRI.US,D,20190930,000000,62.6334,63.55,62.3234,63.0967,618700.44841916,0
+TRI.US,D,20191001,000000,63.2665,63.8058,62.521,62.749,288998.64212372,0
+TRI.US,D,20191002,000000,62.2305,62.7105,61.6448,62.0676,490137.01504895,0
+TRI.US,D,20191003,000000,61.9273,62.7293,61.5204,62.7293,245208.23828036,0
+TRI.US,D,20191004,000000,63.144,63.6467,62.9416,63.4829,283247.40521495,0
+TRI.US,D,20191007,000000,63.2112,63.5401,62.9268,63.3228,195171.4646324,0
+TRI.US,D,20191008,000000,62.9564,63.144,62.1535,62.192,437297.52594968,0
+TRI.US,D,20191009,000000,62.6068,63.3425,62.5703,63.2299,306967.20729676,0
+TRI.US,D,20191010,000000,63.2014,63.7662,62.7974,63.2843,379599.86172923,0
+TRI.US,D,20191011,000000,63.871,64.1356,63.069,63.0779,328617.37412479,0
+TRI.US,D,20191014,000000,62.824,63.5401,62.7391,63.1826,142384.62770201,0
+TRI.US,D,20191015,000000,63.0492,63.3327,62.3896,62.5604,429735.86446471,0
+TRI.US,D,20191016,000000,62.4093,62.5604,61.4097,62.503,489597.3303179,0
+TRI.US,D,20191017,000000,62.6334,63.2389,62.6167,62.9664,291796.29486648,0
+TRI.US,D,20191018,000000,63.0967,63.2665,62.587,62.9268,230010.99976563,0
+TRI.US,D,20191021,000000,62.8695,63.3228,62.3698,63.3228,299666.78157279,0
+TRI.US,D,20191022,000000,63.3327,64.0684,62.7204,62.7974,299192.91205284,0
+TRI.US,D,20191023,000000,62.6621,63.1727,62.4833,62.7204,440779.65688793,0
+TRI.US,D,20191024,000000,62.6068,63.4906,62.6068,63.3327,413227.38443644,0
+TRI.US,D,20191025,000000,63.0878,63.1165,62.2947,62.4093,284427.01630627,0
+TRI.US,D,20191028,000000,62.5771,62.7293,62.2483,62.5703,264064.80253245,0
+TRI.US,D,20191029,000000,62.5505,63.5006,62.5505,63.2566,320817.76533813,0
+TRI.US,D,20191030,000000,63.4098,64.0596,63.3228,64.0211,529907.62830642,0
+TRI.US,D,20191031,000000,63.8058,63.9085,62.9081,63.4552,570500.42543185,0
+TRI.US,D,20191101,000000,63.7574,64.189,63.4285,63.7861,426703.30204538,0
+TRI.US,D,20191104,000000,63.8433,63.871,63.144,63.3041,461450.69588307,0
+TRI.US,D,20191105,000000,63.2468,63.4098,62.5604,62.8597,616254.14764951,0
+TRI.US,D,20191106,000000,62.9851,63.628,62.7391,62.9851,557398.13571364,0
+TRI.US,D,20191107,000000,62.9948,63.3041,62.832,62.9564,412780.85354264,0
+TRI.US,D,20191108,000000,62.9268,63.9747,62.9268,63.465,305123.36884414,0
+TRI.US,D,20191111,000000,63.947,65.6348,63.9085,64.8517,625812.54138521,0
+TRI.US,D,20191112,000000,64.823,64.9276,64.1633,64.3994,360123.62195104,0
+TRI.US,D,20191113,000000,64.268,65.5735,64.268,65.389,460475.61821703,0
+TRI.US,D,20191114,000000,65.2586,65.8234,65.2289,65.8146,346972.7302308,0
+TRI.US,D,20191115,000000,66.0416,66.4733,65.7849,66.4358,280318.12204997,0
+TRI.US,D,20191118,000000,66.2007,67.0501,66.2007,67.0313,339443.47008052,0
+TRI.US,D,20191119,000000,66.9838,67.605,66.8911,67.5043,378003.08345368,0
+TRI.US,D,20191120,000000,67.4559,68.0911,66.9257,67.7592,426264.87148525,0
+TRI.US,D,20191121,000000,67.7691,68.7922,67.6841,67.93,639654.99909291,0
+TRI.US,D,20191122,000000,67.8925,68.0732,67.1913,67.5686,354326.82066536,0
+TRI.US,D,20191125,000000,67.7592,68.1483,67.6249,67.9952,300681.34836549,0
+TRI.US,D,20191126,000000,67.93,68.2422,67.6841,67.7769,515693.56779142,0
+TRI.US,D,20191127,000000,67.9023,67.9488,67.0481,67.1913,1081389.4828126,0
+TRI.US,D,20191129,000000,67.0955,67.2466,66.6392,66.897,192783.89128189,0
+TRI.US,D,20191202,000000,66.4595,66.8832,65.7859,66.4496,737639.67284256,0
+TRI.US,D,20191203,000000,66.2126,66.6491,65.8244,65.9479,438085.2833995,0
+TRI.US,D,20191204,000000,66.2225,66.2225,65.6448,66.0703,476173.05233614,0
+TRI.US,D,20191205,000000,66.1,66.8585,66.0902,66.744,299942.19291771,0
+TRI.US,D,20191206,000000,66.659,67.3335,66.6304,67.2841,662062.54711948,0
+TRI.US,D,20191209,000000,67.2466,67.7769,67.1055,67.2279,320005.70688729,0
+TRI.US,D,20191210,000000,67.0284,67.4856,66.9908,67.3602,394556.11531714,0
+TRI.US,D,20191211,000000,67.4165,68.1483,67.3039,67.8629,334996.38689331,0
+TRI.US,D,20191212,000000,67.7414,68.2045,67.6545,67.7325,374059.233496,0
+TRI.US,D,20191213,000000,67.7325,68.8219,67.5686,68.4228,303476.97602485,0
+TRI.US,D,20191216,000000,68.7162,69.0964,68.5661,68.7823,302182.94772037,0
+TRI.US,D,20191217,000000,68.65,69.2298,68.65,68.9907,399655.27536512,0
+TRI.US,D,20191218,000000,69.1902,69.4292,67.8629,68.175,531467.95508044,0
+TRI.US,D,20191219,000000,68.0821,68.3666,67.6644,68.1098,404701.78324423,0
+TRI.US,D,20191220,000000,68.0911,68.735,68.0821,68.2233,360598.50401271,0
+TRI.US,D,20191223,000000,68.3202,68.3202,67.6594,67.7592,230123.39189537,0
+TRI.US,D,20191224,000000,67.8145,68.0337,67.3335,67.9864,88678.402899578,0
+TRI.US,D,20191226,000000,68.1661,68.2332,67.6673,68.0634,172685.9508942,0
+TRI.US,D,20191227,000000,68.1483,68.252,67.8728,68.175,203915.77483383,0
+TRI.US,D,20191230,000000,68.1384,68.1483,67.4165,67.7868,305652.9281581,0
+TRI.US,D,20191231,000000,67.6841,67.9488,67.37,67.8925,329963.04205644,0
+TRI.US,D,20200102,000000,67.9023,68.4495,67.853,68.4308,309241.37597583,0
+TRI.US,D,20200103,000000,67.9123,69.1627,67.853,68.8416,302197.1233043,0
+TRI.US,D,20200106,000000,68.5562,69.5892,68.4495,69.5508,479105.37312625,0
+TRI.US,D,20200107,000000,69.5794,70.158,69.2001,69.8648,297007.84704419,0
+TRI.US,D,20200108,000000,69.9408,71.1922,69.8213,70.479,387595.9036075,0
+TRI.US,D,20200109,000000,70.6687,71.5279,70.489,71.4292,456417.35104619,0
+TRI.US,D,20200110,000000,71.6474,71.7985,71.1625,71.1723,353315.29149778,0
+TRI.US,D,20200113,000000,71.3156,72.2578,71.0134,72.2429,419616.52262206,0
+TRI.US,D,20200114,000000,72.1511,72.9264,72.0059,72.6716,1023445.7709569,0
+TRI.US,D,20200115,000000,72.7753,73.6088,72.7377,73.3639,710322.31006763,0
+TRI.US,D,20200116,000000,73.912,74.6251,73.5051,74.5667,848095.82282554,0
+TRI.US,D,20200117,000000,74.4423,74.9461,74.311,74.8709,411932.34359026,0
+TRI.US,D,20200121,000000,74.9362,74.9648,74.4345,74.7949,417640.04120552,0
+TRI.US,D,20200122,000000,74.9086,75.4201,74.5757,74.7101,466250.14358511,0
+TRI.US,D,20200123,000000,74.6151,75.1356,74.2724,74.6902,646073.50098809,0
+TRI.US,D,20200124,000000,74.9935,75.3173,74.7851,75.0518,932144.88503024,0
+TRI.US,D,20200127,000000,74.3298,75.7984,74.0177,75.6581,772702.97969355,0
+TRI.US,D,20200128,000000,75.7253,76.4068,75.4112,76.2181,667116.14279054,0
+TRI.US,D,20200129,000000,76.2842,76.5973,75.5989,76.2744,500961.08592126,0
+TRI.US,D,20200130,000000,76.0838,76.8739,75.8319,76.776,268460.24609249,0
+TRI.US,D,20200131,000000,76.5973,77.0921,75.8073,76.1785,345805.26963998,0
+TRI.US,D,20200203,000000,76.4729,77.2611,76.0838,76.4927,720511.51728822,0
+TRI.US,D,20200204,000000,77.2412,77.9899,76.8047,77.2995,330100.74772891,0
+TRI.US,D,20200205,000000,77.4605,77.4605,75.9613,76.1509,624070.96964523,0
+TRI.US,D,20200206,000000,76.2655,77.7439,76.2655,77.6305,432490.99045569,0
+TRI.US,D,20200207,000000,76.701,77.3924,76.3396,77.0427,298324.15126627,0
+TRI.US,D,20200210,000000,77.0427,77.7529,77.0427,77.6106,315565.71149205,0
+TRI.US,D,20200211,000000,77.7529,77.7626,76.9548,77.183,345519.73287797,0
+TRI.US,D,20200212,000000,77.183,77.4022,76.5589,77.2412,293760.6257825,0
+TRI.US,D,20200213,000000,77.1454,77.6876,77.1454,77.3835,279643.76927159,0
+TRI.US,D,20200214,000000,77.5435,77.818,77.2906,77.7153,299105.83346584,0
+TRI.US,D,20200218,000000,77.6205,77.8279,77.2808,77.3173,247985.64018894,0
+TRI.US,D,20200219,000000,77.5257,77.9148,77.3538,77.7716,468935.40419814,0
+TRI.US,D,20200220,000000,77.5069,77.6155,75.905,77.4506,441201.8867807,0
+TRI.US,D,20200221,000000,76.8047,77.422,76.6339,76.8827,341242.75669793,0
+TRI.US,D,20200224,000000,75.345,76.3396,74.9184,76.0264,530983.9601434,0
+TRI.US,D,20200225,000000,77.1177,78.228,75.4675,76.4729,1331286.8017488,0
+TRI.US,D,20200226,000000,76.5213,77.4832,73.4676,73.5436,1218712.4145099,0
+TRI.US,D,20200227,000000,72.7565,73.7709,71.5901,72.3674,937758.41626654,0
+TRI.US,D,20200228,000000,71.0865,72.3861,69.4667,70.6233,1234652.8586393,0
+TRI.US,D,20200302,000000,70.805,72.3861,70.4426,72.3209,1116794.0162197,0
+TRI.US,D,20200303,000000,72.481,74.0829,71.7422,72.0257,848300.35625082,0
+TRI.US,D,20200304,000000,72.9076,74.311,72.4721,74.2814,447493.82096223,0
+TRI.US,D,20200305,000000,73.2247,74.1886,71.9487,72.3576,518230.99731491,0
+TRI.US,D,20200306,000000,70.9778,72.3299,69.8233,71.3373,567262.31704554,0
+TRI.US,D,20200309,000000,68.2698,69.8993,66.8802,67.2131,1084730.8704534,0
+TRI.US,D,20200310,000000,68.1177,69.4045,67.4125,69.2041,862188.37833542,0
+TRI.US,D,20200311,000000,68.1474,68.9937,65.0787,65.6704,980638.54511325,0
+TRI.US,D,20200312,000000,62.3046,62.3046,56.5982,58.5417,2279669.8181709,0
+TRI.US,D,20200313,000000,60.6958,61.6113,57.8841,61.5037,1187269.9568114,0
+TRI.US,D,20200316,000000,52.4048,57.2569,51.2918,54.7019,1185395.7421075,0
+TRI.US,D,20200317,000000,55.2441,56.0569,52.8729,54.9607,1415881.6239348,0
+TRI.US,D,20200318,000000,52.7771,54.6427,51.0151,54.3879,1715211.2291184,0
+TRI.US,D,20200319,000000,54.6328,56.2792,53.1771,55.2827,889304.2453102,0
+TRI.US,D,20200320,000000,56.2476,56.9606,52.0442,52.7208,790178.43705418,0
+TRI.US,D,20200323,000000,52.148,53.35,49.7668,50.2606,1052893.5214882,0
+TRI.US,D,20200324,000000,51.8823,54.4728,51.1387,54.1193,1408026.3253541,0
+TRI.US,D,20200325,000000,54.5024,59.7704,54.0531,57.5888,1190131.3996818,0
+TRI.US,D,20200326,000000,58.8173,60.4952,57.5414,58.8173,738940.78893899,0
+TRI.US,D,20200327,000000,57.9601,61.1827,56.9606,59.2756,962551.51256021,0
+TRI.US,D,20200330,000000,60.6474,63.7237,60.1121,63.4305,1216968.8176865,0
+TRI.US,D,20200331,000000,62.9248,65.0787,62.3766,64.6601,1174741.7782424,0
+TRI.US,D,20200401,000000,63.1727,64.7638,62.1159,62.4211,1415026.0261904,0
+TRI.US,D,20200402,000000,61.9055,63.7633,60.6859,63.5826,754341.54833729,0
+TRI.US,D,20200403,000000,63.1529,64.2789,62.4863,63.1242,449318.42112236,0
+TRI.US,D,20200406,000000,64.8112,66.0062,64.6106,65.3633,811120.83722741,0
+TRI.US,D,20200407,000000,66.6985,67.2693,64.6876,64.8595,858581.70476693,0
+TRI.US,D,20200408,000000,65.6704,67.0215,64.0398,66.6501,527441.07670259,0
+TRI.US,D,20200409,000000,66.4022,68.1374,66.4022,67.6802,497450.60381514,0
+TRI.US,D,20200413,000000,67.2318,67.7987,65.9835,67.5093,455239.76503828,0
+TRI.US,D,20200414,000000,68.2035,69.2722,67.9567,68.8801,629794.86792784,0
+TRI.US,D,20200415,000000,68.1938,68.1938,66.5938,67.0412,388286.45705323,0
+TRI.US,D,20200416,000000,66.4309,68.1177,66.3756,67.4412,442228.60407392,0
+TRI.US,D,20200417,000000,69.0894,69.2722,67.8303,69.0628,491204.23401054,0
+TRI.US,D,20200420,000000,68.7567,68.8525,67.4709,67.4806,436342.69911781,0
+TRI.US,D,20200421,000000,66.6224,67.1459,65.6605,66.0132,518556.02320358,0
+TRI.US,D,20200422,000000,67.1182,68.0229,66.5553,67.7197,573357.81813546,0
+TRI.US,D,20200423,000000,68.3942,68.3942,66.9938,67.0788,451148.08399105,0
+TRI.US,D,20200424,000000,67.1656,67.8214,66.8604,67.5271,358971.34948587,0
+TRI.US,D,20200427,000000,67.8116,68.3092,67.298,68.174,608597.30724386,0
+TRI.US,D,20200428,000000,69.2139,69.2337,67.928,67.9744,702399.17119244,0
+TRI.US,D,20200429,000000,68.9276,69.5092,67.7562,68.4693,548156.66753295,0
+TRI.US,D,20200430,000000,67.9182,68.1374,66.8901,67.1854,522611.25274928,0
+TRI.US,D,20200501,000000,66.7074,66.7074,65.2408,65.8225,389135.97954732,0
+TRI.US,D,20200504,000000,66.0032,66.5938,65.461,66.508,585607.54773444,0
+TRI.US,D,20200505,000000,67.8401,67.8401,64.9732,66.498,983127.37263468,0
+TRI.US,D,20200506,000000,65.7929,66.8032,64.6502,64.6876,699186.37634886,0
+TRI.US,D,20200507,000000,65.4965,65.9449,64.9257,65.1064,579268.02409259,0
+TRI.US,D,20200508,000000,65.621,65.621,64.5909,65.0313,891027.59129942,0
+TRI.US,D,20200511,000000,64.6502,65.2971,64.2976,64.983,468342.05475649,0
+TRI.US,D,20200512,000000,65.3455,65.3455,63.6586,63.6873,469960.09640794,0
+TRI.US,D,20200513,000000,63.6774,63.7139,62.0566,62.2769,650021.40111261,0
+TRI.US,D,20200514,000000,61.9619,63.1529,61.4344,63.1165,599429.75460795,0
+TRI.US,D,20200515,000000,62.7154,63.3445,62.267,63.2675,381517.61572663,0
+TRI.US,D,20200518,000000,64.3431,65.0313,64.0734,64.6788,277279.4843804,0
+TRI.US,D,20200519,000000,64.4408,65.466,64.4408,64.7638,703147.43951561,0
+TRI.US,D,20200520,000000,65.5982,66.0398,64.2275,64.2947,528706.75383921,0
+TRI.US,D,20200521,000000,64.1218,64.1791,63.4137,63.4325,628649.68325463,0
+TRI.US,D,20200522,000000,63.2971,63.6626,62.8655,63.4689,306736.34778705,0
+TRI.US,D,20200526,000000,64.5059,64.6492,63.7761,63.8354,581125.02558742,0
+TRI.US,D,20200527,000000,64.1791,64.5525,62.4547,63.2023,1001726.7512926,0
+TRI.US,D,20200528,000000,64.0063,65.2042,63.4038,64.8112,1153005.545369,0
+TRI.US,D,20200529,000000,64.7924,64.8408,63.6813,64.5425,1409771.947261,0
+TRI.US,D,20200601,000000,64.4091,65.5884,64.3045,65.4156,544934.75981399,0
+TRI.US,D,20200602,000000,66.1149,67.3503,65.7168,67.3227,985765.04378738,0
+TRI.US,D,20200603,000000,67.6772,68.0407,67.1122,67.8777,497985.22583765,0
+TRI.US,D,20200604,000000,67.5053,67.8273,66.7568,66.8921,736933.93127118,0
+TRI.US,D,20200605,000000,67.8283,68.3863,67.1025,67.9834,528892.048972,0
+TRI.US,D,20200608,000000,67.8006,67.8194,66.258,66.4022,665338.11954903,0
+TRI.US,D,20200609,000000,66.0102,66.5661,65.3385,66.3746,500304.95889363,0
+TRI.US,D,20200610,000000,66.815,67.5706,66.5464,67.2259,619972.20080602,0
+TRI.US,D,20200611,000000,66.1149,66.3746,64.2472,64.3223,621646.94479318,0
+TRI.US,D,20200612,000000,65.1568,65.6792,63.6912,64.6196,408583.86815764,0
+TRI.US,D,20200615,000000,63.94,65.1568,63.5372,64.8882,614481.18711655,0
+TRI.US,D,20200616,000000,66.3074,66.3242,64.6976,65.0423,662758.16327376,0
+TRI.US,D,20200617,000000,65.4917,65.8373,65.1568,65.4254,309259.60172659,0
+TRI.US,D,20200618,000000,65.0037,65.6655,64.9266,65.3198,381158.16341983,0
+TRI.US,D,20200619,000000,65.942,65.9904,64.6393,64.6689,419109.2392257,0
+TRI.US,D,20200622,000000,64.8981,65.9904,64.6294,65.7791,466626.80910095,0
+TRI.US,D,20200623,000000,65.9904,66.3834,65.138,65.1667,721567.59829101,0
+TRI.US,D,20200624,000000,64.8023,64.9741,63.5756,63.9026,408971.6716323,0
+TRI.US,D,20200625,000000,63.9777,64.3894,63.2685,64.2947,791472.46535864,0
+TRI.US,D,20200626,000000,64.3045,64.9553,63.7959,63.864,429242.75665227,0
+TRI.US,D,20200629,000000,64.5059,64.6976,63.8729,64.0931,626546.63412443,0
+TRI.US,D,20200630,000000,64.1218,65.3672,64.1031,65.1282,552760.6946851,0
+TRI.US,D,20200701,000000,65.4452,65.7217,64.9989,65.2438,454021.67736202,0
+TRI.US,D,20200702,000000,65.4057,65.4254,64.582,64.6591,511249.52222934,0
+TRI.US,D,20200706,000000,65.2141,65.5301,64.7173,65.0807,662055.45932752,0
+TRI.US,D,20200707,000000,64.7736,65.2141,63.9114,63.9874,931493.82071117,0
+TRI.US,D,20200708,000000,63.949,65.0996,63.949,64.984,425984.39743178,0
+TRI.US,D,20200709,000000,64.9553,65.5301,63.9874,65.0423,849058.74999107,0
+TRI.US,D,20200710,000000,65.147,65.3573,64.5722,64.7638,347947.80789684,0
+TRI.US,D,20200713,000000,64.8981,65.6259,64.4872,64.5525,583411.34476699,0
+TRI.US,D,20200714,000000,64.582,65.5548,64.0843,65.4452,440151.88102817,0
+TRI.US,D,20200715,000000,66.1623,67.0925,65.7988,66.8624,627358.69257529,0
+TRI.US,D,20200716,000000,66.576,67.3602,66.3548,66.8525,486708.5488213,0
+TRI.US,D,20200717,000000,67.0925,67.8777,66.9207,67.8006,438605.72983809,0
+TRI.US,D,20200720,000000,67.7167,68.0317,67.2546,67.6772,414840.36337934,0
+TRI.US,D,20200721,000000,68.0317,68.0317,67.0925,67.3227,385359.19897167,0
+TRI.US,D,20200722,000000,67.0145,67.4569,66.5661,67.4472,303012.21938028,0
+TRI.US,D,20200723,000000,67.0728,67.5518,66.2303,66.3172,524301.18486208,0
+TRI.US,D,20200724,000000,66.0486,66.096,65.2438,65.4057,605013.92213468,0
+TRI.US,D,20200727,000000,65.6358,65.7316,65.3287,65.5982,427745.20746423,0
+TRI.US,D,20200728,000000,65.6655,66.096,65.2438,65.8571,679408.39914132,0
+TRI.US,D,20200729,000000,65.8274,67.1795,65.8274,67.0342,395728.6386165,0
+TRI.US,D,20200730,000000,66.181,66.7084,65.7316,66.6609,298906.36274911,0
+TRI.US,D,20200731,000000,66.4496,66.9384,66.1346,66.9207,439982.78656272,0
+TRI.US,D,20200803,000000,67.3325,68.1474,67.2733,67.3799,283835.69194804,0
+TRI.US,D,20200804,000000,67.533,68.0704,67.2733,67.9458,647178.18399292,0
+TRI.US,D,20200805,000000,67.3029,68.5108,66.5947,68.4712,971541.87039699,0
+TRI.US,D,20200806,000000,68.7498,71.2326,68.6727,71.2228,1136838.2918968,0
+TRI.US,D,20200807,000000,71.1448,71.7402,70.9244,71.7402,796031.94067558,0
+TRI.US,D,20200810,000000,71.6247,71.7768,70.9443,71.1349,664864.25002908,0
+TRI.US,D,20200811,000000,71.2416,72.0069,70.8761,71.4035,522285.2143189,0
+TRI.US,D,20200812,000000,71.7007,73.0824,71.7007,72.5342,400908.80200123,0
+TRI.US,D,20200813,000000,72.237,72.6499,71.7007,72.1234,514588.88478658,0
+TRI.US,D,20200814,000000,71.8459,72.6499,71.7402,72.0167,399637.04961436,0
+TRI.US,D,20200817,000000,72.2272,72.3052,71.922,72.1619,306417.39714862,0
+TRI.US,D,20200818,000000,72.2075,72.6499,71.997,72.4395,358967.29931903,0
+TRI.US,D,20200819,000000,72.9007,73.6908,72.4592,73.1911,2238012.839709,0
+TRI.US,D,20200820,000000,73.0755,74.1431,72.7575,74.0759,393765.32024218,0
+TRI.US,D,20200821,000000,73.9989,74.5767,73.2582,74.3752,370386.74471641,0
+TRI.US,D,20200824,000000,74.5767,74.6448,73.9318,74.4907,303299.78122572,0
+TRI.US,D,20200825,000000,74.4611,74.5095,73.4982,73.5466,366039.90315843,0
+TRI.US,D,20200826,000000,73.7589,74.3456,73.354,74.3071,542943.09027182,0
+TRI.US,D,20200827,000000,74.3752,74.7989,74.0374,74.4413,362730.91685246,0
+TRI.US,D,20200828,000000,74.4513,74.4513,73.7876,74.2211,285320.07809386,0
+TRI.US,D,20200831,000000,74.2685,74.3554,73.5466,73.5466,347574.18000611,0
+TRI.US,D,20200901,000000,73.6622,75.0587,73.2582,74.8759,417159.08389362,0
+TRI.US,D,20200902,000000,75.1732,76.3771,75.0982,76.2625,366874.23752688,0
+TRI.US,D,20200903,000000,76.0976,76.0976,74.1243,74.4413,522593.02699852,0
+TRI.US,D,20200904,000000,74.6064,74.8285,72.7387,73.1614,478446.20847349,0
+TRI.US,D,20200908,000000,72.554,73.112,72.0544,72.5352,469712.02368916,0
+TRI.US,D,20200909,000000,73.1022,74.5095,72.709,74.1056,415617.99541208,0
+TRI.US,D,20200910,000000,74.2123,74.3456,72.8335,72.9797,389751.60490656,0
+TRI.US,D,20200911,000000,73.3342,73.9663,73.1664,73.6809,278514.78526572,0
+TRI.US,D,20200914,000000,74.1333,74.8947,73.8587,74.7495,361778.11510403,0
+TRI.US,D,20200915,000000,75.0982,76.2052,75.0982,75.5969,496142.39992675,0
+TRI.US,D,20200916,000000,75.9742,76.5222,74.8187,74.8562,238974.01897627,0
+TRI.US,D,20200917,000000,73.9989,74.6922,73.8833,74.4808,305614.45157315,0
+TRI.US,D,20200918,000000,74.547,75.1929,74.1333,74.6161,391909.33128907,0
+TRI.US,D,20200921,000000,73.9989,74.2073,73.354,74.1629,392285.99680491,0
+TRI.US,D,20200922,000000,74.3654,75.3657,74.2587,75.27,297417.92643645,0
+TRI.US,D,20200923,000000,75.3757,75.8675,74.6261,74.6547,466593.39522455,0
+TRI.US,D,20200924,000000,74.2497,74.6734,73.9802,74.6064,529885.35238882,0
+TRI.US,D,20200925,000000,74.7021,75.8863,74.3357,75.7233,305176.02101303,0
+TRI.US,D,20200928,000000,76.3771,77.2047,76.1954,77.185,565774.89327458,0
+TRI.US,D,20200929,000000,77.0427,77.5998,76.6853,76.9252,466006.12103317,0
+TRI.US,D,20200930,000000,76.8709,77.4566,76.5025,76.8215,525715.70562997,0
+TRI.US,D,20201001,000000,77.2047,77.9297,76.9449,77.5623,430906.36268063,0
+TRI.US,D,20201002,000000,77.1109,77.6689,76.3909,77.1574,431118.99643959,0
+TRI.US,D,20201005,000000,77.3885,78.1883,77.2541,78.1015,228423.33436546,0
+TRI.US,D,20201006,000000,78.1597,78.3237,77.3232,77.4369,238937.56747473,0
+TRI.US,D,20201007,000000,77.9,78.2071,77.4951,78.1883,254114.55515526,0
+TRI.US,D,20201008,000000,78.4284,78.7178,78.2941,78.6131,475698.17027448,0
+TRI.US,D,20201009,000000,78.9588,79.6412,78.7275,79.3153,437006.92647912,0
+TRI.US,D,20201012,000000,79.7587,80.3849,79.4012,79.9502,177520.83755606,0
+TRI.US,D,20201013,000000,80.1143,80.1912,79.6135,79.8535,299979.65696095,0
+TRI.US,D,20201014,000000,79.8831,80.2872,79.2757,79.6234,247911.72464416,0
+TRI.US,D,20201015,000000,79.1612,80.0559,78.9113,79.8248,322099.6431421,0
+TRI.US,D,20201016,000000,79.9898,80.6496,79.6905,79.7093,267353.53800422,0
+TRI.US,D,20201019,000000,80.0283,80.0954,78.8235,78.9014,490709.1011147,0
+TRI.US,D,20201020,000000,79.3537,79.7488,78.8235,79.3153,293539.89168988,0
+TRI.US,D,20201021,000000,79.4594,80.1528,79.2373,79.2373,285712.94427707,0
+TRI.US,D,20201022,000000,79.1325,79.7093,78.8046,78.8916,430591.46220905,0
+TRI.US,D,20201023,000000,79.0358,79.2195,77.9682,78.9202,282985.15691225,0
+TRI.US,D,20201026,000000,78.2841,78.5262,77.3035,77.9958,252711.17234619,0
+TRI.US,D,20201027,000000,77.9484,78.6131,77.2738,77.418,351030.99740163,0
+TRI.US,D,20201028,000000,76.2725,76.6476,75.0982,75.1929,537883.4193505,0
+TRI.US,D,20201029,000000,75.2897,75.6463,74.7989,75.0201,259012.2194031,0
+TRI.US,D,20201030,000000,74.6636,75.4774,74.2497,74.9708,380721.75794312,0
+TRI.US,D,20201102,000000,75.6947,76.8117,75.5583,76.0976,568719.3645652,0
+TRI.US,D,20201103,000000,77.6689,79.9207,77.5148,79.3053,801622.18345257,0
+TRI.US,D,20201104,000000,80.0184,81.9433,79.7004,80.9527,522483.67249392,0
+TRI.US,D,20201105,000000,82.0025,82.7906,81.5591,82.6287,508732.34354006,0
+TRI.US,D,20201106,000000,82.7334,83.8948,82.5112,83.717,329254.26285994,0
+TRI.US,D,20201109,000000,86.2384,86.2384,81.1255,81.1551,588529.74310745,0
+TRI.US,D,20201110,000000,81.086,81.2795,79.739,80.2495,484655.11423486,0
+TRI.US,D,20201111,000000,81.096,81.8583,80.5863,81.4524,813431.45740801,0
+TRI.US,D,20201112,000000,81.6835,81.806,79.6787,80.2495,425688.73525267,0
+TRI.US,D,20201113,000000,80.2585,80.6347,79.7093,80.0372,320071.52209839,0
+TRI.US,D,20201116,000000,79.8071,80.1428,78.3809,78.9686,496218.34055494,0
+TRI.US,D,20201117,000000,79.257,79.257,77.8703,77.9,419996.22576305,0
+TRI.US,D,20201118,000000,78.0729,78.0729,76.9104,77.7162,531545.92079206,0
+TRI.US,D,20201119,000000,77.8111,78.1223,76.8166,78.0729,264545.75984437,0
+TRI.US,D,20201120,000000,78.4018,78.4018,77.4349,78.1024,334067.8861459,0
+TRI.US,D,20201123,000000,78.1805,78.5192,77.4644,77.5129,359130.31853423,0
+TRI.US,D,20201124,000000,77.9395,78.0541,76.7673,76.9203,368012.33440812,0
+TRI.US,D,20201125,000000,77.3282,77.6185,76.7376,77.4062,520085.97372632,0
+TRI.US,D,20201127,000000,77.5029,77.5029,76.6704,77.2708,168823.10427327,0
+TRI.US,D,20201130,000000,77.6087,77.6975,76.5647,76.7573,392503.69327241,0
+TRI.US,D,20201201,000000,77.3282,77.3568,76.6892,77.1632,382801.518614,0
+TRI.US,D,20201202,000000,77.1632,77.9395,76.6892,77.4832,594902.68062573,0
+TRI.US,D,20201203,000000,77.2117,77.9682,77.2117,77.8111,266994.08569743,0
+TRI.US,D,20201204,000000,78.1024,79.0891,77.9484,78.8472,305371.44156292,0
+TRI.US,D,20201207,000000,78.4511,78.6061,77.9583,78.2387,396246.04742996,0
+TRI.US,D,20201208,000000,78.0541,78.5192,77.6926,77.9682,433321.2746573,0
+TRI.US,D,20201209,000000,77.9859,78.3631,77.7065,78.1223,319509.56144974,0
+TRI.US,D,20201210,000000,78.2565,78.2565,77.4161,77.8013,252980.50844086,0
+TRI.US,D,20201211,000000,77.4744,78.3731,77.2314,78.2565,207920.37729406,0
+TRI.US,D,20201214,000000,78.142,78.7415,77.6975,77.7923,288206.83450704,0
+TRI.US,D,20201215,000000,77.9395,78.5864,77.8407,78.3059,258753.00872552,0
+TRI.US,D,20201216,000000,78.7799,78.8569,77.2215,77.6185,289030.0309167,0
+TRI.US,D,20201217,000000,77.9197,79.1474,77.5029,77.977,262094.39636617,0
+TRI.US,D,20201218,000000,78.0729,78.3257,77.4161,78.219,221662.59337254,0
+TRI.US,D,20201221,000000,77.4259,77.7539,76.1578,77.4546,356229.38653712,0
+TRI.US,D,20201222,000000,76.8927,77.658,76.8927,76.9499,256839.30489496,0
+TRI.US,D,20201223,000000,77.3381,77.8013,77.183,77.3005,327203.86589863,0
+TRI.US,D,20201224,000000,77.3963,78.0156,76.8927,77.9859,91931.699411526,0
+TRI.US,D,20201228,000000,78.2477,78.5192,78.0541,78.461,174120.72249627,0
+TRI.US,D,20201229,000000,78.9064,79.342,78.5617,78.9538,313287.49264615,0
+TRI.US,D,20201230,000000,79.2826,79.6214,79.0456,79.3517,318919.24963321,0
+TRI.US,D,20201231,000000,79.2826,79.66,79.0891,79.2343,397099.62009088,0
+TRI.US,D,20210104,000000,79.332,79.8634,77.8605,78.2763,676559.10677138,0
+TRI.US,D,20210105,000000,77.9583,79.66,77.9583,79.4081,511101.6911398,0
+TRI.US,D,20210106,000000,79.1187,79.5108,78.0244,78.4995,857140.85791462,0
+TRI.US,D,20210107,000000,78.0541,78.7118,77.3381,78.0156,777524.70331318,0
+TRI.US,D,20210108,000000,78.1706,78.4797,77.3716,78.0057,421430.99736511,0
+TRI.US,D,20210111,000000,77.658,77.9,77.0437,77.098,259380.78458528,0
+TRI.US,D,20210112,000000,77.0487,77.0487,76.1381,76.6419,238760.3726756,0
+TRI.US,D,20210113,000000,76.5746,77.2215,76.0414,76.8759,488333.67826471,0
+TRI.US,D,20210114,000000,76.5549,77.019,75.8774,75.9949,503257.53051792,0
+TRI.US,D,20210115,000000,75.6453,77.9682,75.5089,77.8803,667003.75066081,0
+TRI.US,D,20210119,000000,77.8506,78.5914,77.2511,77.8803,476359.36001065,0
+TRI.US,D,20210120,000000,78.1321,79.6402,78.0343,79.4377,309662.59332689,0
+TRI.US,D,20210121,000000,79.2442,79.3982,78.5577,78.8669,288696.90469434,0
+TRI.US,D,20210122,000000,78.7799,79.342,78.4896,78.8569,337003.24456112,0
+TRI.US,D,20210125,000000,79.0792,80.5606,78.8669,80.4056,582512.20772914,0
+TRI.US,D,20210126,000000,80.3186,80.4628,79.3696,80.0086,311088.25205358,0
+TRI.US,D,20210127,000000,79.3222,79.4476,77.3479,77.4744,587811.85103557,0
+TRI.US,D,20210128,000000,77.658,79.8436,77.5888,79.2639,404607.61686527,0
+TRI.US,D,20210129,000000,79.0021,79.5345,78.1893,78.9064,601455.85056824,0
+TRI.US,D,20210201,000000,80.1735,81.4219,79.6797,80.7917,463981.03761459,0
+TRI.US,D,20210202,000000,81.3241,82.448,81.1551,81.9827,505022.39071721,0
+TRI.US,D,20210203,000000,81.5768,81.9235,80.8017,81.7803,285211.73613097,0
+TRI.US,D,20210204,000000,81.5088,81.9137,81.0011,81.1799,605072.64955383,0
+TRI.US,D,20210205,000000,81.3339,81.7902,81.0308,81.4791,438002.25497935,0
+TRI.US,D,20210208,000000,81.7112,81.9285,80.4727,80.7917,543329.88120477,0
+TRI.US,D,20210209,000000,80.9291,81.2767,80.2792,80.6376,545218.27149259,0
+TRI.US,D,20210210,000000,80.6673,80.9576,79.4574,79.738,244205.82198816,0
+TRI.US,D,20210211,000000,79.9207,80.4056,79.4772,80.0767,336737.95863329,0
+TRI.US,D,20210212,000000,79.7676,80.3089,79.0021,80.0964,326874.7898431,0
+TRI.US,D,20210216,000000,80.3869,80.4915,79.4279,79.6402,342120.63035987,0
+TRI.US,D,20210217,000000,79.1957,79.4911,78.6734,79.4674,301254.44697295,0
+TRI.US,D,20210218,000000,79.5256,79.7971,78.9736,79.6214,257205.84499373,0
+TRI.US,D,20210219,000000,79.9305,80.0283,79.1672,79.2639,271146.51924722,0
+TRI.US,D,20210222,000000,78.8669,79.6115,77.5603,77.7539,850655.52826662,0
+TRI.US,D,20210223,000000,80.3089,87.0532,80.3089,85.9697,2567704.5205874,0
+TRI.US,D,20210224,000000,86.1238,86.4241,84.0814,86.2493,927250.25840754,0
+TRI.US,D,20210225,000000,86.5782,86.9752,85.3219,85.7663,594236.42818101,0
+TRI.US,D,20210226,000000,85.9017,86.0458,84.0429,84.0716,593852.67487319,0
+TRI.US,D,20210301,000000,84.7313,85.5728,83.482,85.2331,741016.49944304,0
+TRI.US,D,20210302,000000,85.5629,86.907,84.7017,85.9885,560166.42474683,0
+TRI.US,D,20210303,000000,85.7169,85.7169,84.0814,84.6533,641898.79152068,0
+TRI.US,D,20210304,000000,85.1284,85.2854,82.7758,83.7981,752479.48413391,0
+TRI.US,D,20210305,000000,84.2257,84.755,83.078,83.9827,573042.91766386,0
+TRI.US,D,20210308,000000,83.7497,84.197,83.2183,83.2923,700819.60612596,0
+TRI.US,D,20210309,000000,84.118,85.956,83.8948,84.8567,542937.01502157,0
+TRI.US,D,20210310,000000,84.8963,85.3051,84.0786,84.5555,1150020.57241,0
+TRI.US,D,20210311,000000,84.76,85.4691,84.4983,84.8478,742455.32121194,0
+TRI.US,D,20210312,000000,84.5941,85.2755,83.7585,85.2656,486412.88664218,0
+TRI.US,D,20210315,000000,85.3535,85.9659,84.7896,85.2261,484758.39348921,0
+TRI.US,D,20210316,000000,85.3732,86.2473,85.1679,85.8878,519915.86671916,0
+TRI.US,D,20210317,000000,85.3248,85.6212,84.445,85.3436,634978.06893769,0
+TRI.US,D,20210318,000000,85.072,85.7999,84.7896,85.5668,552246.32349677,0
+TRI.US,D,20210319,000000,85.2755,85.6547,84.7896,84.9447,556609.3657221,0
+TRI.US,D,20210322,000000,84.9447,86.1011,84.5259,85.4592,429024.04764308,0
+TRI.US,D,20210323,000000,85.3151,86.6453,85.158,86.1802,439577.769879,0
+TRI.US,D,20210324,000000,86.2187,86.2187,84.9061,85.1007,482581.42881423,0
+TRI.US,D,20210325,000000,84.8864,85.8393,84.7452,85.5086,490591.64627642,0
+TRI.US,D,20210326,000000,85.6261,86.111,85.2755,86.0527,419007.98505478,0
+TRI.US,D,20210329,000000,85.5383,86.2374,84.7747,85.9659,518143.91872789,0
+TRI.US,D,20210330,000000,85.79,86.3341,85.0918,85.1866,433358.73870055,0
+TRI.US,D,20210331,000000,85.3151,85.7022,84.7403,85.1284,395943.29745887,0
+TRI.US,D,20210401,000000,85.3535,87.1905,85.2261,87.0927,379292.04904961,0
+TRI.US,D,20210405,000000,87.1026,88.0951,87.1026,87.8127,339812.0352627,0
+TRI.US,D,20210406,000000,87.8995,88.4437,87.3653,87.8225,251189.32215713,0
+TRI.US,D,20210407,000000,87.9974,88.0853,87.1224,87.3653,266010.90769771,0
+TRI.US,D,20210408,000000,87.7831,88.6087,87.7634,88.0359,287053.54950017,0
+TRI.US,D,20210409,000000,88.1534,88.503,87.5302,88.503,244398.20491293,0
+TRI.US,D,20210412,000000,88.1139,88.8823,88.1139,88.3667,275079.23124612,0
+TRI.US,D,20210413,000000,88.3371,89.4225,88.1435,89.1449,324079.16218375,0
+TRI.US,D,20210414,000000,88.8043,89.1746,88.3766,88.5327,277566.03368412,0
+TRI.US,D,20210415,000000,89.2032,89.9014,88.8427,89.3188,345654.4009253,0
+TRI.US,D,20210416,000000,89.1351,90.2728,89.1351,90.0101,325607.08762308,0
+TRI.US,D,20210419,000000,89.9213,90.0971,89.0758,89.3978,240090.85248161,0
+TRI.US,D,20210420,000000,88.8724,89.5617,88.8043,89.1449,418613.09378815,0
+TRI.US,D,20210421,000000,89.0857,89.854,88.9701,89.7079,392568.49594181,0
+TRI.US,D,20210422,000000,89.6309,89.7177,88.9701,89.1746,321166.07968613,0
+TRI.US,D,20210423,000000,89.4936,89.4936,89.0275,89.3188,414745.18445867,0
+TRI.US,D,20210426,000000,88.9978,89.5716,88.9978,89.4749,310941.43350573,0
+TRI.US,D,20210427,000000,89.5716,90.4762,89.3978,90.184,427393.85549112,0
+TRI.US,D,20210428,000000,90.1938,90.2728,89.6407,89.6605,314826.55604427,0
+TRI.US,D,20210429,000000,90.1148,90.5879,89.9607,90.5542,292016.0164174,0
+TRI.US,D,20210430,000000,90.3311,90.3311,89.6605,90.1246,320446.16253082,0
+TRI.US,D,20210503,000000,89.9607,91.5448,89.9607,90.895,543047.38206788,0
+TRI.US,D,20210504,000000,91.856,96.3783,91.856,94.0238,1698500.2407483,0
+TRI.US,D,20210505,000000,93.4993,93.927,93.0035,93.1685,710591.64616231,0
+TRI.US,D,20210506,000000,93.4115,93.7719,92.7903,93.1014,475924.97961737,0
+TRI.US,D,20210507,000000,93.3245,94.6469,93.3147,94.4899,425203.72777392,0
+TRI.US,D,20210510,000000,94.8109,94.9482,93.5863,93.5863,525620.5267093,0
+TRI.US,D,20210511,000000,92.6539,93.7423,92.0219,93.4609,502562.92690535,0
+TRI.US,D,20210512,000000,93.0322,93.3245,91.0984,91.138,625113.8876058,0
+TRI.US,D,20210513,000000,91.4294,91.7493,91.1084,91.5548,602619.26099222,0
+TRI.US,D,20210514,000000,92.177,92.5562,91.7296,92.1276,1823683.8098929,0
+TRI.US,D,20210517,000000,92.0318,92.3479,91.5844,92.246,356100.79374004,0
+TRI.US,D,20210518,000000,92.809,92.809,91.4491,91.7888,406374.50214797,0
+TRI.US,D,20210519,000000,90.8911,91.3592,90.0417,91.3197,431497.68703887,0
+TRI.US,D,20210520,000000,91.8086,93.0875,91.7107,92.7547,228680.51995962,0
+TRI.US,D,20210521,000000,93.0678,93.1162,92.5304,92.6875,333007.75497627,0
+TRI.US,D,20210524,000000,92.7942,93.4876,92.7942,93.2139,188293.26880119,0
+TRI.US,D,20210525,000000,93.3018,94.7082,93.0974,94.4158,708800.45987857,0
+TRI.US,D,20210526,000000,94.4919,94.9423,94.0287,94.6302,693840.15612382,0
+TRI.US,D,20210527,000000,94.5116,95.6839,94.5116,95.0587,865135.88725117,0
+TRI.US,D,20210528,000000,95.5191,96.5926,95.3047,95.6543,729185.9621117,0
+TRI.US,D,20210601,000000,96.0159,96.4158,95.5862,95.7334,262514.60117554,0
+TRI.US,D,20210602,000000,95.7432,96.6992,95.5288,96.5146,541377.70078926,0
+TRI.US,D,20210603,000000,96.163,96.4553,95.7136,95.7136,365601.47259831,0
+TRI.US,D,20210604,000000,96.2301,96.3881,95.9289,96.1827,282328.01734292,0
+TRI.US,D,20210607,000000,96.0455,96.0455,94.5116,94.8742,520211.52889827,0
+TRI.US,D,20210608,000000,95.1566,96.0059,94.9867,95.8015,403534.32265342,0
+TRI.US,D,20210609,000000,96.1827,96.1827,94.6786,95.0302,596961.17792071,0
+TRI.US,D,20210610,000000,94.6786,95.8213,94.6786,95.5675,294020.84900179,0
+TRI.US,D,20210611,000000,95.6741,95.8213,95.041,95.5191,405633.32161677,0
+TRI.US,D,20210614,000000,95.4598,96.0849,95.2948,96.0652,273900.63269649,0
+TRI.US,D,20210615,000000,96.163,97.0705,96.1433,96.5926,297411.8511862,0
+TRI.US,D,20210616,000000,96.5827,97.0608,95.5191,95.5773,226920.72246889,0
+TRI.US,D,20210617,000000,95.4598,96.1433,95.2306,95.8015,255738.67205697,0
+TRI.US,D,20210618,000000,94.8445,95.3323,94.4544,94.8346,366082.42991021,0
+TRI.US,D,20210621,000000,95.3709,96.5728,94.9323,96.1433,224409.61902984,0
+TRI.US,D,20210622,000000,96.3289,96.5431,95.7521,96.1433,230441.32999208,0
+TRI.US,D,20210623,000000,96.3091,96.3091,95.3047,95.4598,273168.56504068,0
+TRI.US,D,20210624,000000,95.919,96.1433,95.2356,95.4301,192241.16892572,0
+TRI.US,D,20210625,000000,95.3907,96.075,95.3907,95.9476,141899.62022325,0
+TRI.US,D,20210628,000000,96.0455,96.075,95.2455,95.8311,359904.91294183,0
+TRI.US,D,20210629,000000,95.6543,96.6706,95.4548,96.4947,345550.10912924,0
+TRI.US,D,20210630,000000,96.4652,97.0025,96.4256,96.9728,284795.58148845,0
+TRI.US,D,20210701,000000,97.1486,97.5042,96.6607,96.9343,215379.7720664,0
+TRI.US,D,20210702,000000,97.4419,97.7007,97.1683,97.6523,198241.49109496,0
+TRI.US,D,20210706,000000,97.4716,97.4716,96.0256,97.2276,229195.90368965,0
+TRI.US,D,20210707,000000,97.593,98.6923,97.432,98.5935,247439.88020763,0
+TRI.US,D,20210708,000000,97.7886,97.9297,96.8651,97.7491,224463.28374043,0
+TRI.US,D,20210709,000000,97.6227,99.1761,97.6227,99.0577,223974.22609485,0
+TRI.US,D,20210712,000000,99.6896,99.6896,98.4948,98.8996,343311.37941,0
+TRI.US,D,20210713,000000,99.0774,99.0774,98.3367,98.712,157166.72411592,0
+TRI.US,D,20210714,000000,99.0181,99.0181,98.5539,98.8996,156430.60629328,0
+TRI.US,D,20210715,000000,98.9293,99.4428,98.4651,98.6231,353180.62345045,0
+TRI.US,D,20210716,000000,98.8305,100.372,98.5442,99.9665,329626.87820895,0
+TRI.US,D,20210719,000000,99.3436,99.4131,97.1585,98.2774,326350.29323769,0
+TRI.US,D,20210720,000000,98.2774,100.529,98.2774,100.203,351654.72309455,0
+TRI.US,D,20210721,000000,100.174,101.369,100.164,101.191,282701.64523364,0
+TRI.US,D,20210722,000000,101.299,101.636,101.013,101.211,191062.5703761,0
+TRI.US,D,20210723,000000,101.676,102.218,101.269,102.07,152099.96540264,0
+TRI.US,D,20210726,000000,101.713,101.713,100.756,101.496,196844.18353614,0
+TRI.US,D,20210727,000000,101.546,102.356,100.973,101.99,216636.33632763,0
+TRI.US,D,20210728,000000,101.773,102.366,101.546,101.863,405582.69453131,0
+TRI.US,D,20210729,000000,102.08,103.394,102.08,103.097,344101.16194324,0
+TRI.US,D,20210730,000000,103.097,103.779,102.92,103.482,276127.21191522,0
+TRI.US,D,20210802,000000,103.591,103.828,102.702,102.722,238296.62857275,0
+TRI.US,D,20210803,000000,103.047,103.749,102.129,102.81,452542.35392474,0
+TRI.US,D,20210804,000000,102.663,103.62,102.623,103.294,378542.76818473,0
+TRI.US,D,20210805,000000,106.287,110.435,105.665,109.487,1473435.5072324,0
+TRI.US,D,20210806,000000,108.055,109.586,107.501,109.497,854603.42839114,0
+TRI.US,D,20210809,000000,109.852,109.852,108.262,108.361,490984.51245962,0
+TRI.US,D,20210810,000000,108.341,111.255,108.115,110.336,797994.24650818,0
+TRI.US,D,20210811,000000,111.372,112.569,110.948,111.442,618031.15834932,0
+TRI.US,D,20210812,000000,111.472,111.492,110.564,111.363,297338.94818314,0
+TRI.US,D,20210813,000000,111.353,112.202,111.325,111.956,180248.62492089,0
+TRI.US,D,20210816,000000,111.946,113.043,111.135,113.033,416522.19515847,0
+TRI.US,D,20210817,000000,112.766,113.408,112.124,112.776,1481494.3266968,0
+TRI.US,D,20210818,000000,112.864,112.864,110.524,110.672,657227.66045762,0
+TRI.US,D,20210819,000000,109.704,111.175,109.369,110.544,400312.41493446,0
+TRI.US,D,20210820,000000,110.701,112.114,109.991,111.758,376619.9514788,0
+TRI.US,D,20210823,000000,112.065,112.845,111.571,112.429,353700.05734731,0
+TRI.US,D,20210824,000000,112.429,112.549,111.601,111.699,486809.80299223,0
+TRI.US,D,20210825,000000,111.344,112.4,111.097,112.143,509998.02067666,0
+TRI.US,D,20210826,000000,112.439,112.953,111.916,111.956,362962.78890389,0
+TRI.US,D,20210827,000000,112.242,113.645,111.867,113.062,520660.08487549,0
+TRI.US,D,20210830,000000,113.062,114.435,113.033,113.843,265664.61843313,0
+TRI.US,D,20210831,000000,114.198,115.629,114.03,114.504,619279.62227686,0
+TRI.US,D,20210901,000000,114.553,117.25,114.553,116.726,548452.32971206,0
+TRI.US,D,20210902,000000,117.575,117.891,116.993,117.033,550379.19658484,0
+TRI.US,D,20210903,000000,116.113,117.003,115.986,116.4,344864.61839206,0
+TRI.US,D,20210907,000000,116.568,116.568,115.314,115.343,319249.33823045,0
+TRI.US,D,20210908,000000,115.047,117.091,114.949,116.816,457740.74306024,0
+TRI.US,D,20210909,000000,116.677,116.786,115.906,116.113,385490.82939388,0
+TRI.US,D,20210910,000000,116.519,116.933,116.183,116.233,388347.20955578,0
+TRI.US,D,20210913,000000,117.033,117.754,116.44,116.786,232678.0346279,0
+TRI.US,D,20210914,000000,116.816,117.407,116.026,116.074,387443.00980939,0
+TRI.US,D,20210915,000000,116.103,116.844,115.649,116.587,444598.96421537,0
+TRI.US,D,20210916,000000,116.509,116.597,115.581,115.709,286898.63061865,0
+TRI.US,D,20210917,000000,115.086,115.946,114.722,114.909,482477.13701817,0
+TRI.US,D,20210920,000000,113.476,113.852,112.005,113.329,350483.2123369,0
+TRI.US,D,20210921,000000,113.941,115.176,113.586,113.96,343640.45546551,0
+TRI.US,D,20210922,000000,113.96,114.997,113.693,114.05,386755.49398877,0
+TRI.US,D,20210923,000000,115.482,115.541,111.165,111.295,574729.81215155,0
+TRI.US,D,20210924,000000,110.84,112.806,110.573,112.716,515325.00260924,0
+TRI.US,D,20210927,000000,112.342,112.449,109.684,110.948,371578.50630824,0
+TRI.US,D,20210928,000000,109.664,110.504,109.082,109.25,410397.33035898,0
+TRI.US,D,20210929,000000,109.754,110.001,108.628,108.677,380754.15927783,0
+TRI.US,D,20210930,000000,109.141,109.754,108.232,108.252,610368.24269341,0
+TRI.US,D,20211001,000000,108.697,108.746,106.84,107.936,629057.73756347,0
+TRI.US,D,20211004,000000,107.631,108.262,106.08,107.215,409179.24268271,0
+TRI.US,D,20211005,000000,107.462,108.638,107.067,108.203,462721.43572824,0
+TRI.US,D,20211006,000000,108.558,109.734,108.025,109.526,700636.33607657,0
+TRI.US,D,20211007,000000,110.208,112.163,110.208,111.353,417266.41331481,0
+TRI.US,D,20211008,000000,111.689,111.689,110.632,111.61,333739.82263208,0
+TRI.US,D,20211011,000000,111.452,112.736,111.028,112.065,240211.34494502,0
+TRI.US,D,20211012,000000,112.232,113.398,111.709,112.933,579880.6118267,0
+TRI.US,D,20211013,000000,113.516,113.813,113.003,113.428,509999.03321837,0
+TRI.US,D,20211014,000000,114.504,115.255,114.118,114.642,503931.88329631,0
+TRI.US,D,20211015,000000,115.007,115.007,114.03,114.109,383352.34130385,0
+TRI.US,D,20211018,000000,113.793,115.324,112.963,114.978,482687.7456937,0
+TRI.US,D,20211019,000000,115.422,115.976,115.264,115.373,310842.20441822,0
+TRI.US,D,20211020,000000,115.709,116.006,114.969,115.639,528259.21040371,0
+TRI.US,D,20211021,000000,115.729,117.023,115.639,116.123,482729.2599038,0
+TRI.US,D,20211022,000000,115.788,117.417,115.788,116.509,591784.05216111,0
+TRI.US,D,20211025,000000,116.549,117.22,115.876,116.597,364535.26617842,0
+TRI.US,D,20211026,000000,117.072,117.26,116.054,116.083,560005.43061505,0
+TRI.US,D,20211027,000000,116.016,116.776,115.512,115.818,611701.76012455,0
+TRI.US,D,20211028,000000,115.235,117.556,114.988,116.519,584857.25432786,0
+TRI.US,D,20211029,000000,116.064,118.316,115.896,117.911,506857.11629445,0
+TRI.US,D,20211101,000000,116.983,117.614,114.534,116.321,763134.46054076,0
+TRI.US,D,20211102,000000,118.434,119.778,115.432,115.649,840016.75252711,0
+TRI.US,D,20211103,000000,116.44,116.696,112.913,113.141,752529.09867766,0
+TRI.US,D,20211104,000000,113.418,117.546,113.329,116.499,764545.94368352,0
+TRI.US,D,20211105,000000,116.35,117.487,115.551,115.689,413986.79071841,0
+TRI.US,D,20211108,000000,115.976,118.089,115.739,117.842,582233.75875909,0
+TRI.US,D,20211109,000000,117.921,118.307,116.667,118.148,497566.03357001,0
+TRI.US,D,20211110,000000,117.871,118.938,117.654,117.961,373085.16837166,0
+TRI.US,D,20211111,000000,117.901,117.901,116.489,116.923,277421.24021969,0
+TRI.US,D,20211112,000000,117.14,117.842,116.568,117.477,184397.00830385,0
+TRI.US,D,20211115,000000,117.684,118.197,117.575,117.911,169185.5942052,0
+TRI.US,D,20211116,000000,117.556,119.383,117.556,118.622,1358997.0307069,0
+TRI.US,D,20211117,000000,118.791,118.791,117.773,118.444,230081.87768529,0
+TRI.US,D,20211118,000000,118.632,120.677,118.414,120.035,379298.12429986,0
+TRI.US,D,20211119,000000,119.945,121.516,119.55,121.269,338056.28793879,0
+TRI.US,D,20211122,000000,121.269,121.398,119.106,119.205,323601.24249698,0
+TRI.US,D,20211123,000000,118.583,119.472,117.891,119.423,460315.63662696,0
+TRI.US,D,20211124,000000,119.146,119.807,118.148,119.788,188980.7846218,0
+TRI.US,D,20211126,000000,118.484,119.67,117.734,118.04,208190.72593045,0
+TRI.US,D,20211129,000000,118.958,120.687,118.326,120.262,251295.63903661,0
+TRI.US,D,20211130,000000,119.975,120.123,117.16,117.546,389830.58315989,0
+TRI.US,D,20211201,000000,118.879,119.965,116.766,116.844,329599.53958281,0
+TRI.US,D,20211202,000000,117.377,119.126,117.13,118.642,469098.42341333,0
+TRI.US,D,20211203,000000,119.225,119.373,115.966,116.963,414490.02394794,0
+TRI.US,D,20211206,000000,117.033,117.537,116.292,117.033,236648.21067002,0
+TRI.US,D,20211207,000000,118.297,119.827,118.227,119.274,405891.51975264,0
+TRI.US,D,20211208,000000,119.432,120.005,118.622,119.926,292708.59494655,0
+TRI.US,D,20211209,000000,120.074,120.193,118.395,118.434,153915.45268739,0
+TRI.US,D,20211210,000000,118.661,119.472,118.257,118.681,179695.77714762,0
+TRI.US,D,20211213,000000,118.385,119.056,117.537,117.822,435992.35968641,0
+TRI.US,D,20211214,000000,117.19,117.812,115.324,115.798,369174.73229039,0
+TRI.US,D,20211215,000000,115.373,116.083,114.77,115.739,554741.22626847,0
+TRI.US,D,20211216,000000,116.113,116.607,114.662,114.997,387655.64356834,0
+TRI.US,D,20211217,000000,113.852,114.969,112.706,112.894,587430.12281117,0
+TRI.US,D,20211220,000000,111.788,113.171,111.502,112.686,761067.86291209,0
+TRI.US,D,20211221,000000,113.516,113.516,112.429,113.437,488297.22676316,0
+TRI.US,D,20211222,000000,113.033,114.692,112.884,114.632,258766.17176775,0
+TRI.US,D,20211223,000000,115.353,115.353,114.612,114.889,283322.33330144,0
+TRI.US,D,20211227,000000,115.195,116.657,114.949,116.479,139899.85034741,0
+TRI.US,D,20211228,000000,117.063,117.063,115.106,116.617,138532.91903987,0
+TRI.US,D,20211229,000000,116.559,117.16,116.074,116.627,320844.09142258,0
+TRI.US,D,20211230,000000,116.824,117.21,116.587,116.627,164795.21335371,0
+TRI.US,D,20211231,000000,116.786,117.911,116.607,117.604,243143.66573512,0
+TRI.US,D,20220103,000000,117.18,117.26,114.345,115.186,377408.72147033,0
+TRI.US,D,20220104,000000,116.223,116.33,113.951,114.118,519825.75050703,0
+TRI.US,D,20220105,000000,113.733,113.882,110.573,110.583,491661.90286314,0
+TRI.US,D,20220106,000000,109.586,112.322,109.586,111.088,336425.08324512,0
+TRI.US,D,20220107,000000,111.382,111.382,110.267,110.761,294738.74107367,0
+TRI.US,D,20220110,000000,109.852,110.238,107.334,109.122,422835.39271589,0
+TRI.US,D,20220111,000000,109.379,110.711,108.924,110.346,440510.32079326,0
+TRI.US,D,20220112,000000,110.356,111.097,109.606,110.721,413325.60098225,0
+TRI.US,D,20220113,000000,110.613,111.215,108.815,108.954,390561.638274,0
+TRI.US,D,20220114,000000,108.163,108.885,107.157,107.758,309063.16863499,0
+TRI.US,D,20220118,000000,106.594,106.751,105.457,105.734,448138.81003103,0
+TRI.US,D,20220119,000000,106.217,106.701,105.161,105.527,563796.38677464,0
+TRI.US,D,20220120,000000,106.168,106.89,104.865,104.953,359322.70145901,0
+TRI.US,D,20220121,000000,104.648,105.093,103.63,103.887,475090.64524891,0
+TRI.US,D,20220124,000000,102.663,104.638,101.162,104.539,524101.71414537,0
+TRI.US,D,20220125,000000,103.294,104.233,102.02,103.167,414430.28398708,0
+TRI.US,D,20220126,000000,104.084,104.796,102.573,102.91,649939.38523415,0
+TRI.US,D,20220127,000000,103.472,103.789,101.467,101.526,528059.73968697,0
+TRI.US,D,20220128,000000,101.695,103.057,100.125,103.057,550377.17150142,0
+TRI.US,D,20220131,000000,102.82,105.823,102.82,105.546,541373.65062242,0
+TRI.US,D,20220201,000000,105.329,106.247,104.144,105.684,661997.74445008,0
+TRI.US,D,20220202,000000,105.813,107.314,105.813,106.554,507591.20903368,0
+TRI.US,D,20220203,000000,106.227,106.327,104.302,104.499,449145.27649007,0
+TRI.US,D,20220204,000000,103.917,104.431,102.623,103.67,437289.425616,0
+TRI.US,D,20220207,000000,103.047,104.026,103.008,103.245,526550.03999841,0
+TRI.US,D,20220208,000000,100.845,101.695,97.596,101.419,1233355.7927097,0
+TRI.US,D,20220209,000000,104.064,105.27,103.284,103.462,658451.82338415,0
+TRI.US,D,20220210,000000,102.356,104.144,101.705,102.475,503567.36828097,0
+TRI.US,D,20220211,000000,102.8,103.157,100.806,101.152,524728.47746341,0
+TRI.US,D,20220214,000000,100.776,101.102,99.5123,100.025,618169.87656349,0
+TRI.US,D,20220215,000000,101.072,101.922,100.145,100.726,435275.48015622,0
+TRI.US,D,20220216,000000,100.145,101.486,99.5222,100.895,418213.139813,0
+TRI.US,D,20220217,000000,100.469,100.786,98.7416,99.0083,478151.55883608,0
+TRI.US,D,20220218,000000,98.5639,99.3635,97.7531,98.5045,492756.46045089,0
+TRI.US,D,20220222,000000,98.0581,99.3932,97.0162,97.596,1657945.9202078,0
+TRI.US,D,20220223,000000,98.2478,98.6231,96.9047,97.1516,407401.2194412,0
+TRI.US,D,20220224,000000,95.1961,99.4032,94.7517,99.1664,572254.14767233,0
+TRI.US,D,20220225,000000,99.4924,99.9466,98.2774,99.9366,313931.46917326,0
+TRI.US,D,20220228,000000,99.0971,99.9267,98.5539,99.7982,519140.25976985,0
+TRI.US,D,20220301,000000,99.8082,101.033,99.6697,100.736,427717.86883809,0
+TRI.US,D,20220302,000000,101.319,102.93,100.579,102.573,364374.27204664,0
+TRI.US,D,20220303,000000,102.89,103.561,101.971,102.93,379619.10002171,0
+TRI.US,D,20220304,000000,102.633,105.28,102.129,104.983,504892.78537843,0
+TRI.US,D,20220307,000000,104.648,105.023,103.581,103.759,406509.17019531,0
+TRI.US,D,20220308,000000,103.334,103.749,100.648,101.162,494705.60324127,0
+TRI.US,D,20220309,000000,102.366,103.67,101.912,103.265,314601.7717848,0
+TRI.US,D,20220310,000000,102.436,102.633,100.746,102.01,326032.35514098,0
+TRI.US,D,20220311,000000,103.215,104.479,102.247,102.267,623075.641145,0
+TRI.US,D,20220314,000000,102.218,103.027,100.43,101.259,386631.96390024,0
+TRI.US,D,20220315,000000,101.833,102.346,100.687,101.596,445549.74088039,0
+TRI.US,D,20220316,000000,101.893,103.304,100.973,102.87,562886.11177799,0
+TRI.US,D,20220317,000000,102.9,105.966,102.8,105.704,391527.60306466,0
+TRI.US,D,20220318,000000,105.635,107.413,105.32,107.157,554363.54821089,0
+TRI.US,D,20220321,000000,106.554,106.554,105.339,106.415,307184.90376426,0
+TRI.US,D,20220322,000000,106.594,106.653,105.093,105.427,488176.73429977,0
+TRI.US,D,20220323,000000,105.003,105.971,104.253,104.331,417141.87068456,0
+TRI.US,D,20220324,000000,104.686,104.865,103.394,104.766,436535.08204257,0
+TRI.US,D,20220325,000000,105.083,105.22,104.045,104.628,285305.90250993,0
+TRI.US,D,20220328,000000,104.361,106.178,104.055,106.09,369510.89613787,0
+TRI.US,D,20220329,000000,107.157,107.581,106.03,106.662,308772.56916442,0
+TRI.US,D,20220330,000000,106.751,108.322,106.474,107.748,293975.28462488,0
+TRI.US,D,20220331,000000,108.005,108.865,107.304,107.501,396891.03649877,0
+TRI.US,D,20220401,000000,107.334,107.501,106.217,106.681,349649.89051016,0
+TRI.US,D,20220404,000000,106.731,107.741,106.731,107.304,270061.07453487,0
+TRI.US,D,20220405,000000,107.433,108.514,107.23,107.708,308883.94875245,0
+TRI.US,D,20220406,000000,106.978,107.279,105.665,106.761,248423.05820735,0
+TRI.US,D,20220407,000000,106.554,107.699,106.095,107.394,316975.16955138,0
+TRI.US,D,20220408,000000,107.127,107.995,107.038,107.442,289959.54420582,0
+TRI.US,D,20220411,000000,106.377,107.028,105.674,106.277,204596.20286246,0
+TRI.US,D,20220412,000000,106.671,106.89,104.588,104.816,237638.47646171,0
+TRI.US,D,20220413,000000,104.696,107.906,104.696,107.531,629402.00174463,0
+TRI.US,D,20220414,000000,107.718,107.946,104.983,105.18,296713.19740679,0
+TRI.US,D,20220418,000000,105.013,105.121,103.818,104.124,267274.55975091,0
+TRI.US,D,20220419,000000,103.907,105.121,103.53,105.102,192751.4899472,0
+TRI.US,D,20220420,000000,105.576,106.159,104.963,105.596,223043.70026401,0
+TRI.US,D,20220421,000000,106.1,106.1,102.998,103.433,347337.24524614,0
+TRI.US,D,20220422,000000,102.702,103.423,101.082,101.122,325241.56006603,0
+TRI.US,D,20220425,000000,100.589,102.593,100.42,102.475,314243.33201972,0
+TRI.US,D,20220426,000000,101.526,102.247,99.2255,99.3337,377549.46476792,0
+TRI.US,D,20220427,000000,99.3734,101.439,99.3248,100.618,381509.51539294,0
+TRI.US,D,20220428,000000,101.062,102.237,100.716,101.656,272982.25736616,0
+TRI.US,D,20220429,000000,101.211,101.676,98.4552,98.7218,465888.66619489,0
+TRI.US,D,20220502,000000,98.1293,99.1959,96.8454,98.396,635265.63078313,0
+TRI.US,D,20220503,000000,98.0798,99.6299,97.6947,97.8429,629861.69568065,0
+TRI.US,D,20220504,000000,97.7738,98.0504,93.8134,96.3614,888818.22528974,0
+TRI.US,D,20220505,000000,95.2751,95.4824,92.5047,93.4876,871458.19768397,0
+TRI.US,D,20220506,000000,93.0628,93.8628,91.8086,93.2209,869551.58164538,0
+TRI.US,D,20220509,000000,92.5394,94.7813,92.2234,93.0332,712309.92944297,0
+TRI.US,D,20220510,000000,93.9517,94.7121,91.2259,92.5493,718285.95061119,0
+TRI.US,D,20220511,000000,92.3122,93.606,91.1962,91.4333,534939.9606016,0
+TRI.US,D,20220512,000000,90.4258,92.4506,90.4161,91.8184,530489.83978926,0
+TRI.US,D,20220513,000000,92.4209,94.8999,92.4209,93.6752,558993.90144747,0
+TRI.US,D,20220516,000000,93.527,95.0973,93.1319,94.6332,396678.40273982,0
+TRI.US,D,20220517,000000,95.8875,95.9072,94.643,95.4727,363973.30552976,0
+TRI.US,D,20220518,000000,94.5542,94.9196,93.2998,93.606,825011.89693715,0
+TRI.US,D,20220519,000000,93.5073,94.9986,92.9938,94.4258,661310.22862948,0
+TRI.US,D,20220520,000000,95.2751,95.5714,93.922,95.5714,402619.99748993,0
+TRI.US,D,20220523,000000,95.7985,96.2232,94.8899,96.1443,156205.82203381,0
+TRI.US,D,20220524,000000,95.7195,96.154,95.1566,95.364,996078.7936382,0
+TRI.US,D,20220525,000000,95.1011,95.6368,93.8211,94.5752,1658899.3740883,0
+TRI.US,D,20220526,000000,94.7439,96.9465,94.6148,96.5398,336894.43920485,0
+TRI.US,D,20220527,000000,97.2343,98.276,96.9663,97.9783,301059.43018221,0
+TRI.US,D,20220531,000000,97.5616,99.0797,96.9267,98.2661,540485.26532143,0
+TRI.US,D,20220601,000000,98.3058,98.653,97.1945,97.4327,384753.4014729,0
+TRI.US,D,20220602,000000,97.7204,99.9924,97.4426,99.9227,277363.27219791,0
+TRI.US,D,20220603,000000,99.0897,99.9526,98.7523,99.0797,300770.16994906,0
+TRI.US,D,20220606,000000,99.6946,100.746,99.169,99.2484,351242.55306919,0
+TRI.US,D,20220607,000000,99.0697,99.6259,98.405,99.4964,248376.77636072,0
+TRI.US,D,20220608,000000,98.9904,99.0599,98.1272,98.3256,200638.75913789,0
+TRI.US,D,20220609,000000,98.5638,99.9725,98.4447,98.5736,512155.90422993,0
+TRI.US,D,20220610,000000,97.2243,97.7402,95.6854,96.9465,390544.65338808,0
+TRI.US,D,20220613,000000,94.1981,96.5398,94.1981,95.5674,791236.59606993,0
+TRI.US,D,20220614,000000,96.2917,96.9663,95.1308,96.3214,714499.98850538,0
+TRI.US,D,20220615,000000,97.1945,98.4744,96.0535,97.3136,840227.40238614,0
+TRI.US,D,20220616,000000,96.381,96.9366,95.4186,95.7162,653475.15019001,0
+TRI.US,D,20220617,000000,95.7857,98.8317,95.2697,97.78,724001.22968261,0
+TRI.US,D,20220621,000000,98.3356,100.221,98.2066,99.1491,490586.36329071,0
+TRI.US,D,20220622,000000,98.8515,100.786,98.415,99.6548,630037.00830217,0
+TRI.US,D,20220623,000000,100.36,101.362,99.5262,101.292,558187.58843981,0
+TRI.US,D,20220624,000000,101.728,103.574,101.728,103.316,743416.94094157,0
+TRI.US,D,20220627,000000,103.336,104.636,102.453,103.495,593927.85717703,0
+TRI.US,D,20220628,000000,103.495,104.12,100.429,100.439,482260.30480285,0
+TRI.US,D,20220629,000000,100.618,102.056,100.28,101.64,365429.40687323,0
+TRI.US,D,20220630,000000,101.184,103.584,101.184,103.396,675947.74746684,0
+TRI.US,D,20220701,000000,102.741,103.173,102.254,102.8,394146.79998482,0
+TRI.US,D,20220705,000000,100.736,103.178,100.518,103.058,545434.94129697,0
+TRI.US,D,20220706,000000,103.247,104.477,102.116,104.051,745965.85776954,0
+TRI.US,D,20220707,000000,103.773,105.231,103.336,105.063,440368.97264092,0
+TRI.US,D,20220708,000000,104.467,105.877,104.418,105.658,437911.77247224,0
+TRI.US,D,20220711,000000,105.499,106.055,104.775,105.083,322478.79769027,0
+TRI.US,D,20220712,000000,104.973,105.787,103.842,104.418,499751.98196746,0
+TRI.US,D,20220713,000000,103.406,104.874,103.346,104.1,483618.92081079,0
+TRI.US,D,20220714,000000,103.128,105.36,102.434,104.189,572852.17517246,0
+TRI.US,D,20220715,000000,105.191,106.233,104.963,105.668,599361.31333344,0
+TRI.US,D,20220718,000000,106.115,106.402,103.793,104.11,512108.53408722,0
+TRI.US,D,20220719,000000,104.933,106.283,104.636,106.045,401768.35358428,0
+TRI.US,D,20220720,000000,106.641,107.117,106.035,106.035,318169.12257901,0
+TRI.US,D,20220721,000000,106.313,108.168,105.697,108.139,383718.31346092,0
+TRI.US,D,20220722,000000,108.287,109.002,107.007,107.623,400080.16232813,0
+TRI.US,D,20220725,000000,107.831,108.178,107.166,107.821,412555.64374234,0
+TRI.US,D,20220726,000000,107.623,108.325,106.987,107.881,394915.80889732,0
+TRI.US,D,20220727,000000,108.019,109.914,108.019,109.686,529381.50229506,0
+TRI.US,D,20220728,000000,109.21,111.289,109.21,110.808,1022228.530056,0
+TRI.US,D,20220729,000000,110.966,112.186,110.56,111.402,821749.01522762,0
+TRI.US,D,20220801,000000,111.026,111.144,109.746,110.56,433447.89242832,0
+TRI.US,D,20220802,000000,110.341,110.996,110.004,110.142,437829.12669134,0
+TRI.US,D,20220803,000000,110.648,111.269,110.232,110.371,796781.92639316,0
+TRI.US,D,20220804,000000,110.162,114.895,109.299,114.647,913473.73752077,0
+TRI.US,D,20220805,000000,113.476,114.478,111.482,113.159,570624.7705897,0
+TRI.US,D,20220808,000000,113.566,114.518,112.852,113.506,439295.5853646,0
+TRI.US,D,20220809,000000,113.605,113.883,112.604,113.02,422690.83853159,0
+TRI.US,D,20220810,000000,114.31,114.657,113.387,114.548,281925.92402875,0
+TRI.US,D,20220811,000000,114.836,115.421,114.24,114.478,443058.99202163,0
+TRI.US,D,20220812,000000,114.578,115.769,114.578,115.619,296462.51058855,0
+TRI.US,D,20220815,000000,115.867,116.027,114.945,115.391,315910.47385957,0
+TRI.US,D,20220816,000000,114.617,116.458,114.617,115.907,1468430.0775025,0
+TRI.US,D,20220817,000000,115.255,116.281,114.981,115.683,362229.11521983,0
+TRI.US,D,20220818,000000,115.454,116.221,115.056,115.554,328950.33874831,0
+TRI.US,D,20220819,000000,115.325,115.773,114.737,115.215,378472.41121489,0
+TRI.US,D,20220822,000000,114.219,115.255,114.214,114.368,365270.34056098,0
+TRI.US,D,20220823,000000,113.741,113.761,112.636,113.133,270643.95445944,0
+TRI.US,D,20220824,000000,113.323,113.751,112.665,112.845,363289.37733942,0
+TRI.US,D,20220825,000000,113.472,113.472,112.357,113.173,268627.84997446,0
+TRI.US,D,20220826,000000,112.845,113.193,109.906,110.195,318102.73274443,0
+TRI.US,D,20220829,000000,109.797,110.813,109.797,110.006,268085.67048148,0
+TRI.US,D,20220830,000000,110.584,110.773,109.229,109.458,291074.08098358,0
+TRI.US,D,20220831,000000,110.255,110.384,109.11,109.578,459562.38264184,0
+TRI.US,D,20220901,000000,109.448,109.966,108.313,109.867,451391.5368755,0
+TRI.US,D,20220902,000000,110.255,111.171,108.432,108.781,301863.45289377,0
+TRI.US,D,20220906,000000,108.393,110.633,108.373,110.116,461834.51633184,0
+TRI.US,D,20220907,000000,110.434,111.181,109.751,111.082,439042.89690497,0
+TRI.US,D,20220908,000000,110.882,111.829,110.165,111.56,238437.48854069,0
+TRI.US,D,20220909,000000,112.157,112.884,111.998,112.625,316819.57461106,0
+TRI.US,D,20220912,000000,113.313,114.548,113.143,114.309,474450.22990447,0
+TRI.US,D,20220913,000000,112.864,113.412,111.6,111.938,400972.86017331,0
+TRI.US,D,20220914,000000,111.749,112.864,111.311,111.709,277831.84888574,0
+TRI.US,D,20220915,000000,111.6,112.008,110.638,111.271,388571.00628958,0
+TRI.US,D,20220916,000000,110.185,110.315,109.418,110.235,387813.96307162,0
+TRI.US,D,20220919,000000,109.807,111.112,109.588,111.022,254965.93078761,0
+TRI.US,D,20220920,000000,110.295,110.504,108.014,108.881,316710.13467637,0
+TRI.US,D,20220921,000000,108.711,109.966,107.646,107.655,393039.97096223,0
+TRI.US,D,20220922,000000,107.307,107.307,104.18,104.737,520447.13163063,0
+TRI.US,D,20220923,000000,103.672,105.225,103.164,104.06,515576.55251874,0
+TRI.US,D,20220926,000000,103.801,104.11,102.735,103.144,356750.0902325,0
+TRI.US,D,20220927,000000,103.771,104.269,102.745,102.775,512035.31720074,0
+TRI.US,D,20220928,000000,103.263,104.857,102.277,104.409,551524.05693902,0
+TRI.US,D,20220929,000000,104.03,104.06,102.805,103.313,331624.08687755,0
+TRI.US,D,20220930,000000,103.064,104.568,102.158,102.207,470801.56272397,0
+TRI.US,D,20221003,000000,102.925,104.648,102.387,103.98,518409.94238758,0
+TRI.US,D,20221004,000000,105.016,106.958,105.016,106.729,458980.04170494,0
+TRI.US,D,20221005,000000,105.723,107.088,105.534,106.46,390271.84343976,0
+TRI.US,D,20221006,000000,106.102,106.102,103.94,104.259,348390.48567972,0
+TRI.US,D,20221007,000000,103.622,103.921,101.172,101.63,487788.84946773,0
+TRI.US,D,20221010,000000,101.889,101.944,100.395,101.231,241824.10229958,0
+TRI.US,D,20221011,000000,100.763,101.709,100.116,100.395,341759.83128787,0
+TRI.US,D,20221012,000000,100.484,101.102,99.2893,99.2893,325413.1195747,0
+TRI.US,D,20221013,000000,97.3969,101.958,97.1977,101.62,427523.59075147,0
+TRI.US,D,20221014,000000,102.546,102.656,98.3979,98.5821,354578.36015231,0
+TRI.US,D,20221017,000000,100.016,102.646,100.016,102.287,354583.3803328,0
+TRI.US,D,20221018,000000,103.921,104.06,101.62,102.546,350713.82521072,0
+TRI.US,D,20221019,000000,102.038,102.387,101.142,101.53,301748.99277858,0
+TRI.US,D,20221020,000000,101.441,102.287,100.196,100.574,265307.50259804,0
+TRI.US,D,20221021,000000,100.704,102.367,99.7175,102.058,321645.97613463,0
+TRI.US,D,20221024,000000,102.357,103.054,101.371,102.078,566678.97780374,0
+TRI.US,D,20221025,000000,102.496,104.488,102.327,104.339,506959.91472485,0
+TRI.US,D,20221026,000000,104.438,106.361,104.299,104.419,377354.91903771,0
+TRI.US,D,20221027,000000,104.678,105.823,104.389,105.106,363254.23607599,0
+TRI.US,D,20221028,000000,104.847,107.167,104.478,106.789,286930.42400672,0
+TRI.US,D,20221031,000000,106.142,106.391,105.195,105.853,536133.18759124,0
+TRI.US,D,20221101,000000,107.556,107.616,101.67,102.427,1236692.3467878,0
+TRI.US,D,20221102,000000,102.247,104.085,100.126,101.889,950943.67326857,0
+TRI.US,D,20221103,000000,100.833,103.423,100.574,102.945,751913.59754221,0
+TRI.US,D,20221104,000000,104.518,105.136,103.721,104.568,939586.01692686,0
+TRI.US,D,20221107,000000,104.807,105.42,104.16,105.006,431020.64848115,0
+TRI.US,D,20221108,000000,105.534,106.928,104.897,106.53,458366.575649,0
+TRI.US,D,20221109,000000,106.42,106.799,105.773,105.853,442031.91236902,0
+TRI.US,D,20221110,000000,108.681,110.265,108.681,109.877,460694.9353605,0
+TRI.US,D,20221111,000000,110.056,110.524,109.159,109.428,917701.04209658,0
+TRI.US,D,20221114,000000,109.359,110.016,108.592,108.642,601983.89912123,0
+TRI.US,D,20221115,000000,109.847,110.902,109.329,110.255,399978.8644362,0
+TRI.US,D,20221116,000000,110.57,112.83,110.27,112.45,477430,0
+TRI.US,D,20221117,000000,111.15,112.06,111.15,111.86,413295,0
+TRI.US,D,20221118,000000,112.47,113.745,112.47,113.55,483239,0
+TRI.US,D,20221121,000000,113.84,114.15,113.03,113.64,575183,0
+TRI.US,D,20221122,000000,113.83,115.37,113.75,115.2,428744,0
+TRI.US,D,20221123,000000,115.28,116.25,115.26,115.5,1473242,0
+TRI.US,D,20221125,000000,116.01,116.9,115.8,115.93,263316,0
+TRI.US,D,20221128,000000,115.41,117.06,115.41,116.08,713866,0
+TRI.US,D,20221129,000000,115.71,115.73,112.31,113.5,1272962,0
+TRI.US,D,20221130,000000,113.5,117.93,113.5,117.72,509240,0
+TRI.US,D,20221201,000000,116.6,117.835,116.09,117.25,986262,0
+TRI.US,D,20221202,000000,116.68,118.575,116.24,117.84,613859,0
+TRI.US,D,20221205,000000,117.27,117.9,115.775,116.7,605130,0
+TRI.US,D,20221206,000000,116.36,116.36,113.41,114.17,719292,0
+TRI.US,D,20221207,000000,114,115.88,114,115.01,549954,0
+TRI.US,D,20221208,000000,115.31,115.84,114.3001,115.1,483351,0
+TRI.US,D,20221209,000000,115.24,115.9,114.72,114.94,467371,0
+TRI.US,D,20221212,000000,115.49,116.25,114.97,115.65,319116,0
+TRI.US,D,20221213,000000,117.76,118.05,116.05,116.53,455648,0
+TRI.US,D,20221214,000000,116.39,117.54,115.37,116.34,304243,0
+TRI.US,D,20221215,000000,115.56,115.81,113.6,113.95,357030,0
+TRI.US,D,20221216,000000,113.19,113.99,112.97,113.64,386825,0
+TRI.US,D,20221219,000000,113.44,113.74,111.45,111.76,388364,0
+TRI.US,D,20221220,000000,111.17,112.35,111,111.68,354051,0
+TRI.US,D,20221221,000000,111.92,113.22,111.39,112.38,302824,0
+TRI.US,D,20221222,000000,111.69,112.555,111.4,112.02,354999,0
+TRI.US,D,20221223,000000,111.5,113.48,111.28,113.33,385096,0
+TRI.US,D,20221227,000000,113.06,113.79,112.36,113.65,317180,0
+TRI.US,D,20221228,000000,113.51,114.74,112.37,112.37,356973,0
+TRI.US,D,20221229,000000,113.08,114.36,112.98,114.3,324018,0
+TRI.US,D,20221230,000000,113.72,114.43,113.5,114.07,707650,0
+TRI.US,D,20230103,000000,113.69,115.87,113.69,115.31,709395,0
+TRI.US,D,20230104,000000,116.31,118.66,116.25,117.99,1292109,0
+TRI.US,D,20230105,000000,117,117.02,114.52,114.77,437724,0
+TRI.US,D,20230106,000000,115.48,117.31,114.75,116.68,340096,0
+TRI.US,D,20230109,000000,116.81,117.6,116.05,116.18,341512,0
+TRI.US,D,20230110,000000,115.99,116.46,115.02,115.72,304602,0
+TRI.US,D,20230111,000000,116.24,117.43,116.2,116.79,306311,0
+TRI.US,D,20230112,000000,116.72,116.72,115.19,116.58,360380,0
+TRI.US,D,20230113,000000,116.23,118.06,116.18,117.8,435197,0
+TRI.US,D,20230117,000000,118.4,119.87,118.19,118.25,422486,0
+TRI.US,D,20230118,000000,118.63,119.17,117.02,117.13,382167,0
+TRI.US,D,20230119,000000,117.22,118.26,116.65,117,329525,0
+TRI.US,D,20230120,000000,117.06,118.17,116.35,117.97,372023,0
+TRI.US,D,20230123,000000,117.71,118.78,117.2,117.4,329530,0
+TRI.US,D,20230124,000000,117.4,119.21,116.51,118.12,499814,0
+TRI.US,D,20230125,000000,117.95,118.02,116.62,117.85,339207,0
+TRI.US,D,20230126,000000,118.37,119.3595,118.1,118.4,326248,0
+TRI.US,D,20230127,000000,117.87,118.57,117.42,118.03,301751,0
+TRI.US,D,20230130,000000,117.73,119.06,117.6,117.79,428792,0
+TRI.US,D,20230131,000000,117.95,118.98,117.855,118.97,321118,0
+TRI.US,D,20230201,000000,118.58,121.01,118.43,120.38,404155,0
+TRI.US,D,20230202,000000,120.55,121.75,120.08,121.13,567343,0
+TRI.US,D,20230203,000000,119.92,121.345,119.57,119.98,491985,0
+TRI.US,D,20230206,000000,119.25,120.02,118.45,118.45,408063,0
+TRI.US,D,20230207,000000,117.69,118.44,116.75,117.87,627931,0
+TRI.US,D,20230208,000000,117.73,118.03,116.71,117.26,765725,0
+TRI.US,D,20230209,000000,116.92,117.49,112.84,114.96,1847234,0
+TRI.US,D,20230210,000000,116,120.83,115.87,120.5,1116436,0
+TRI.US,D,20230213,000000,120.91,123.89,120.82,122.66,888654,0
+TRI.US,D,20230214,000000,123.11,124.81,122.52,124.06,640714,0
+TRI.US,D,20230215,000000,123.53,125.32,123.5234,125.26,381464,0
+TRI.US,D,20230216,000000,122.78,124.68,122.78,123.85,387193,0
+TRI.US,D,20230217,000000,123.84,124.27,122.99,123.18,378678,0
+TRI.US,D,20230221,000000,122.31,123.23,122.0601,122.15,395806,0
+TRI.US,D,20230222,000000,121.82,122.5,120.6,121.59,379742,0
+TRI.US,D,20230223,000000,122.7,122.84,121.44,121.87,237485,0
+TRI.US,D,20230224,000000,120.98,121.57,119.91,121.51,470555,0
+TRI.US,D,20230227,000000,122.33,123.23,121.64,121.67,246879,0
+TRI.US,D,20230228,000000,120.07,121.25,119.7,121.03,502190,0
+TRI.US,D,20230301,000000,121.11,122.32,120.85,120.89,290848,0
+TRI.US,D,20230302,000000,120.85,121.525,120.51,121.24,303450,0
+TRI.US,D,20230303,000000,121.54,121.54,120.655,121.17,322646,0
+TRI.US,D,20230306,000000,121.01,122.05,121.01,121.76,253698,0
+TRI.US,D,20230307,000000,122.02,123.01,121.5,122.03,585810,0
+TRI.US,D,20230308,000000,123.28,123.86,122.21,122.69,290993,0
+TRI.US,D,20230309,000000,123.09,123.59,121.36,121.46,432339,0
+TRI.US,D,20230310,000000,121.6,122.04,119.505,119.74,576383,0
+TRI.US,D,20230313,000000,119.03,121.97,118.37,120.76,597059,0
+TRI.US,D,20230314,000000,121.01,122.93,120.94,122.82,562075,0
+TRI.US,D,20230315,000000,121.02,122.37,120.4101,121.46,612646,0
+TRI.US,D,20230316,000000,121.44,123.99,121.18,123.84,584558,0
+TRI.US,D,20230317,000000,123.13,124.74,122.9438,124.33,643284,0
+TRI.US,D,20230320,000000,124.3,126.065,123.98,125.81,477685,0
+TRI.US,D,20230321,000000,126.38,127.74,125.36,125.78,594186,0
+TRI.US,D,20230322,000000,126.42,127.66,125.68,125.68,393281,0
+TRI.US,D,20230323,000000,125.93,127.14,125.5,126.44,333393,0
+TRI.US,D,20230324,000000,126.18,127.22,125.3,127.12,298723,0
+TRI.US,D,20230327,000000,127.65,128.24,126.6,127.56,411388,0
+TRI.US,D,20230328,000000,127.62,128.38,127.16,127.97,339321,0
+TRI.US,D,20230329,000000,128.41,128.72,127.52,128.41,256684,0
+TRI.US,D,20230330,000000,128.9,129.38,128.5375,129.19,267119,0
+TRI.US,D,20230331,000000,129.5,130.33,129.43,130.12,342619,0
+TRI.US,D,20230403,000000,129.96,131.22,129.525,131.02,308477,0
+TRI.US,D,20230404,000000,132.56,133.04,130.76,131.13,426458,0
+TRI.US,D,20230405,000000,131.54,132.25,130.655,130.81,334227,0
+TRI.US,D,20230406,000000,130.45,130.87,130.12,130.74,280050,0
+TRI.US,D,20230410,000000,129.91,130.3,129.375,130.11,281241,0
+TRI.US,D,20230411,000000,129.9,130.38,128.97,129.01,314522,0
+TRI.US,D,20230412,000000,129.75,130.87,129.405,130.21,302255,0
+TRI.US,D,20230413,000000,130.82,131.4,130.6646,131.24,226588,0
+TRI.US,D,20230414,000000,130.49,131.08,129.61,129.89,228903,0
+TRI.US,D,20230417,000000,130.16,130.66,129.14,129.94,193739,0
+TRI.US,D,20230418,000000,130.3,131.08,129.92,130.31,164007,0
+TRI.US,D,20230419,000000,130.14,130.58,130.06,130.14,158607,0
+TRI.US,D,20230420,000000,130.37,131.985,130.35,131.57,235395,0
+TRI.US,D,20230421,000000,131.74,132.79,131.39,132.75,187228,0
+TRI.US,D,20230424,000000,133,133.555,132.25,132.72,212063,0
+TRI.US,D,20230425,000000,132.77,132.77,130.86,131.28,240768,0
+TRI.US,D,20230426,000000,130.74,131.44,130.02,130.08,276201,0
+TRI.US,D,20230427,000000,130.56,131.59,130.13,131.33,308177,0
+TRI.US,D,20230428,000000,130.88,131.87,130.88,131.51,269811,0
+TRI.US,D,20230501,000000,131.29,132.66,131.11,132.17,349261,0
+TRI.US,D,20230502,000000,128,131.93,124.76,130.83,854553,0
+TRI.US,D,20230503,000000,128.92,128.92,124.6,124.69,759142,0
+TRI.US,D,20230504,000000,124.25,124.77,118.835,119.11,1085039,0
+TRI.US,D,20230505,000000,119,120.09,118.87,119.76,595743,0
+TRI.US,D,20230508,000000,120.94,121.5,120.42,121.36,780239,0
+TRI.US,D,20230509,000000,121.51,123.56,121.45,123.39,629577,0
+TRI.US,D,20230510,000000,124,125.75,123.585,125.48,565661,0
+TRI.US,D,20230511,000000,125.35,125.35,122.67,122.92,289320,0
+TRI.US,D,20230512,000000,123.27,124.025,123.05,123.64,394068,0
+TRI.US,D,20230515,000000,123.52,124.07,122.86,123.66,439791,0
+TRI.US,D,20230516,000000,123.33,125.05,123.1,124.79,393238,0
+TRI.US,D,20230517,000000,124.65,124.91,123.3,123.51,633495,0
+TRI.US,D,20230518,000000,123.28,125.84,123.28,125.61,367213,0
+TRI.US,D,20230519,000000,126,127,125.71,125.9,556256,0
+TRI.US,D,20230522,000000,125.92,126.59,125.31,126.11,264597,0
+TRI.US,D,20230523,000000,125.49,125.91,124.225,124.49,423922,0
+TRI.US,D,20230524,000000,123.8,123.8,122.02,123.05,376007,0
+TRI.US,D,20230525,000000,123.21,123.65,122.63,123.18,253186,0
+TRI.US,D,20230526,000000,123.28,124.49,123.22,124.3,208790,0
+TRI.US,D,20230530,000000,124.9,125.85,124.38,124.99,300215,0
+TRI.US,D,20230531,000000,125,127.51,124.3875,127.18,615272,0
+TRI.US,D,20230601,000000,127.2,128.08,123.64,123.95,573696,0
+TRI.US,D,20230602,000000,124.53,124.94,122.29,123.52,477811,0
+TRI.US,D,20230605,000000,123.03,124.86,123.03,123.59,447499,0
+TRI.US,D,20230606,000000,123.75,124.44,122.44,123.39,354874,0
+TRI.US,D,20230607,000000,123.39,125.06,122.68,123.38,421610,0
+TRI.US,D,20230608,000000,123.54,123.97,121.99,122.94,391973,0
+TRI.US,D,20230609,000000,122.75,123.91,122.33,122.77,392179,0
+TRI.US,D,20230612,000000,123.04,124.34,122.24,124.23,373917,0
+TRI.US,D,20230613,000000,124.1,125.72,123.65,124.75,385511,0
+TRI.US,D,20230614,000000,124.55,127,124.55,126.7,501198,0
+TRI.US,D,20230615,000000,127.03,128.67,126.3518,128.38,376803,0
+TRI.US,D,20230616,000000,129,130,128.33,129.79,477541,0
+TRI.US,D,20230620,000000,128.95,131.135,128.95,130.38,527041,0
+TRI.US,D,20230621,000000,130.61,130.76,128.01,129.48,828528,0
+TRI.US,D,20230622,000000,129.16,131.12,129.017,130.66,377355,0
+TRI.US,D,20230623,000000,131.02,134.11,130.18,133.6,356369,0
+TRI.US,D,20230626,000000,133.56,135.33,133.47,135.17,392613,0
+TRI.US,D,20230627,000000,136.12,138.2,135.31,138.13,433035,0
+TRI.US,D,20230628,000000,137.68,137.96,134.8,134.96,726152,0
+TRI.US,D,20230629,000000,134.88,134.96,132.725,134,465059,0
+TRI.US,D,20230630,000000,134.31,135.57,133.81,134.94,485723,0
+TRI.US,D,20230703,000000,134.2,134.86,130.91,133.19,241843,0
+TRI.US,D,20230705,000000,132.9,134.03,132.54,133.69,513854,0
+TRI.US,D,20230706,000000,133.35,134.82,132.62,134.12,366484,0
+TRI.US,D,20230707,000000,133.41,133.82,129.73,129.81,418226,0
+TRI.US,D,20230710,000000,130,131.39,129.89,131.19,318663,0
+TRI.US,D,20230711,000000,130.94,131.255,129.15,130.26,393396,0
+TRI.US,D,20230712,000000,131.05,131.3,129.45,130.77,312582,0
+TRI.US,D,20230713,000000,131.34,132.47,129.78,130.88,317802,0
+TRI.US,D,20230714,000000,131.52,133.54,131.05,132.71,600765,0
+TRI.US,D,20230717,000000,133.08,133.39,132.25,132.64,222420,0
+TRI.US,D,20230718,000000,132.1,132.68,130.79,131.74,267297,0
+TRI.US,D,20230719,000000,132.36,133.08,131.43,132.69,324115,0
+TRI.US,D,20230720,000000,132.27,133.195,131.82,132.11,371296,0
+TRI.US,D,20230721,000000,132.96,132.96,131.6,131.64,295523,0
+TRI.US,D,20230724,000000,132.21,132.36,130.91,131.59,339007,0
+TRI.US,D,20230725,000000,131.85,134.75,131.745,134.35,521074,0
+TRI.US,D,20230726,000000,133.55,133.86,132.14,132.61,1123558,0
+TRI.US,D,20230727,000000,133.06,133.56,132.16,132.53,377317,0
+TRI.US,D,20230728,000000,133.29,134.94,133.29,134.04,456309,0
+TRI.US,D,20230731,000000,134.14,135.29,133.34,135.23,398093,0
+TRI.US,D,20230801,000000,133.97,135.845,133.97,135.14,548084,0
+TRI.US,D,20230802,000000,135.09,138.8499,135.09,136.92,762866,0
+TRI.US,D,20230803,000000,132,132.92,130.64,131.08,749511,0
+TRI.US,D,20230804,000000,131.61,133.26,131,131.37,342823,0
+TRI.US,D,20230807,000000,132.09,132.24,130.43,130.43,333805,0
+TRI.US,D,20230808,000000,130.12,131.145,128.56,130.44,327054,0
+TRI.US,D,20230809,000000,130.29,131.465,129.79,131.1,299850,0
+TRI.US,D,20230810,000000,133.01,134.08,131.03,131.34,252837,0
+TRI.US,D,20230811,000000,130.65,132.24,130.52,132.12,151759,0
+TRI.US,D,20230814,000000,131.83,134.31,131.83,133.06,256585,0
+TRI.US,D,20230815,000000,132.79,133.03,130.48,131.36,266240,0
+TRI.US,D,20230816,000000,130.71,131.24,129.89,130.05,390119,0
+TRI.US,D,20230817,000000,129.8,130.64,126.93,126.99,327014,0
+TRI.US,D,20230818,000000,125.86,127.09,125.82,126.52,239766,0
+TRI.US,D,20230821,000000,126.8,127.67,126.34,127.34,379425,0
+TRI.US,D,20230822,000000,127.34,127.47,125.88,126.14,207958,0
+TRI.US,D,20230823,000000,126.63,128.08,126.63,127.59,240847,0
+TRI.US,D,20230824,000000,127.66,127.72,125.94,126.19,240145,0
+TRI.US,D,20230825,000000,126.65,127.48,125.79,126.76,176959,0
+TRI.US,D,20230828,000000,126.59,127.5075,126.45,126.63,155085,0
+TRI.US,D,20230829,000000,126.07,128.65,125.83,128.39,186718,0
+TRI.US,D,20230830,000000,128.96,130.08,128.6,129.07,271875,0
+TRI.US,D,20230831,000000,129.34,129.59,128.09,128.79,359923,0
+TRI.US,D,20230901,000000,129.31,129.31,127.345,128.89,198481,0
+TRI.US,D,20230905,000000,129.04,129.7,127.68,127.69,149188,0
+TRI.US,D,20230906,000000,127.96,128.31,126.41,126.92,208204,0
+TRI.US,D,20230907,000000,127.11,128.46,127.11,128.41,261130,0
+TRI.US,D,20230908,000000,128.51,128.95,128.05,128.64,266696,0
+TRI.US,D,20230911,000000,128.56,129.105,127.885,129.01,295477,0
+TRI.US,D,20230912,000000,128.7,128.75,127.45,128.09,164752,0
+TRI.US,D,20230913,000000,128.12,129.22,127.6609,128.85,222375,0
+TRI.US,D,20230914,000000,129.49,130.75,128.77,130.22,203785,0
+TRI.US,D,20230915,000000,130.07,130.52,129.45,129.9,318870,0
+TRI.US,D,20230918,000000,129.65,130.915,129.65,130.23,217069,0
+TRI.US,D,20230919,000000,129.98,130.98,128.14,128.31,388115,0
+TRI.US,D,20230920,000000,128.29,129.65,128.21,128.29,194319,0
+TRI.US,D,20230921,000000,127.53,127.705,124.69,125.34,465810,0
+TRI.US,D,20230922,000000,125.13,126.42,124.7,125.53,185714,0
+TRI.US,D,20230925,000000,125.02,126.139,125,125.86,199605,0
+TRI.US,D,20230926,000000,125.21,125.59,123.72,123.76,198274,0
+TRI.US,D,20230927,000000,124.01,124.615,122.39,123.45,299660,0
+TRI.US,D,20230928,000000,123.54,124.57,122.67,123.63,361377,0
+TRI.US,D,20230929,000000,124.37,124.37,122.1,122.32,248180,0
+TRI.US,D,20231002,000000,121.6,122.19,121.05,121.63,209422,0
+TRI.US,D,20231003,000000,120.97,121.95,120.88,121.05,174546,0
+TRI.US,D,20231004,000000,121.41,123.09,121.31,122.64,199047,0
+TRI.US,D,20231005,000000,122.72,124.49,122.72,123.97,245258,0
+TRI.US,D,20231006,000000,122.88,125.61,122.88,125.06,259518,0
+TRI.US,D,20231009,000000,124.43,127.27,124.43,126.61,245129,0
+TRI.US,D,20231010,000000,126.63,127.69,126.16,126.93,256495,0
+TRI.US,D,20231011,000000,127.41,128.082,126.937,127.72,164091,0
+TRI.US,D,20231012,000000,128.04,128.34,125.5,126.5,188056,0
+TRI.US,D,20231013,000000,126.92,127.95,126.2,126.65,340277,0
+TRI.US,D,20231016,000000,127,127.82,126.38,127.19,273093,0
+TRI.US,D,20231017,000000,126.39,127.68,126.23,126.47,340335,0
+TRI.US,D,20231018,000000,126.2,126.395,124.01,124.2,347452,0
+TRI.US,D,20231019,000000,124.68,124.68,122.23,122.57,381394,0
+TRI.US,D,20231020,000000,122.38,123.09,121.78,121.85,325757,0
+TRI.US,D,20231023,000000,121.65,124.11,121.65,123.19,318470,0
+TRI.US,D,20231024,000000,123.27,124.07,122.59,122.95,355047,0
+TRI.US,D,20231025,000000,122.6,123.25,121.595,121.78,295206,0
+TRI.US,D,20231026,000000,121.79,121.99,119.85,120.06,339616,0
+TRI.US,D,20231027,000000,120.25,120.49,117.46,117.88,331426,0
+TRI.US,D,20231030,000000,118.54,120.64,118.54,120.48,478424,0
+TRI.US,D,20231031,000000,120.57,120.57,118.91,119.88,442829,0
+TRI.US,D,20231101,000000,122.99,125.41,119.84,122.24,819210,0
+TRI.US,D,20231102,000000,124.05,127.73,122.78,126.92,558982,0
+TRI.US,D,20231103,000000,127.48,127.85,126.64,127.45,365999,0
+TRI.US,D,20231106,000000,127.15,129.27,127.15,128.85,339928,0
+TRI.US,D,20231107,000000,128.81,130.32,128.21,128.41,616206,0
+TRI.US,D,20231108,000000,128.27,129.81,127.685,129.36,499519,0
+TRI.US,D,20231109,000000,129.82,132.05,129.0206,131.71,446998,0
+TRI.US,D,20231110,000000,132,132.575,129.69,130.92,288056,0
+TRI.US,D,20231113,000000,130.23,133.29,130.23,132.96,486702,0
+TRI.US,D,20231114,000000,134.25,135.11,133.38,133.82,551162,0
+TRI.US,D,20231115,000000,133.87,134.28,132.87,133.39,562995,0
+TRI.US,D,20231116,000000,133.26,137.15,133.26,136.73,720508,0
+TRI.US,D,20231117,000000,136.8,138.32,136.8,137.36,497152,0
+TRI.US,D,20231120,000000,137.21,139.56,136.93,138.89,539489,0
+TRI.US,D,20231121,000000,138.68,139.98,137.47,138.52,542039,0
+TRI.US,D,20231122,000000,138.5,139.17,138.21,138.46,1033855,0
+TRI.US,D,20231124,000000,138.09,139.27,138.09,138.79,166698,0
+TRI.US,D,20231127,000000,138.55,141.44,138.3,141.25,474383,0
+TRI.US,D,20231128,000000,141.48,142.37,139.87,140.23,402637,0
+TRI.US,D,20231129,000000,140.43,140.43,138.565,139.04,455930,0
+TRI.US,D,20231130,000000,139.48,140.2,138.8,139.91,385341,0
+TRI.US,D,20231201,000000,139.79,141.09,139.79,141,258115,0
+TRI.US,D,20231204,000000,140,141.615,139.735,141.38,290009,0
+TRI.US,D,20231205,000000,140.62,142.9491,140.36,142.15,410113,0
+TRI.US,D,20231206,000000,142.19,143.7,141.07,141.22,292869,0
+TRI.US,D,20231207,000000,141.65,142.23,140.895,141.54,178973,0
+TRI.US,D,20231208,000000,141.12,141.89,140.66,141.38,158759,0
+TRI.US,D,20231211,000000,141.53,142.12,140.87,141.35,278308,0
+TRI.US,D,20231212,000000,141.49,143.75,140.94,143.51,245454,0
+TRI.US,D,20231213,000000,144,144.58,143.0411,143.66,208626,0
+TRI.US,D,20231214,000000,143.25,144.04,139.545,140.36,610223,0
+TRI.US,D,20231215,000000,139.8,140.235,138.83,138.85,347365,0
+TRI.US,D,20231218,000000,139.26,140.85,138.85,140.84,240104,0
+TRI.US,D,20231219,000000,140.79,141.68,140.455,141.17,257093,0
+TRI.US,D,20231220,000000,140.98,142.86,140.33,141.22,247208,0
+TRI.US,D,20231221,000000,142.14,142.92,141.63,142.72,203895,0
+TRI.US,D,20231222,000000,142.84,143.56,142.72,143.08,169952,0
+TRI.US,D,20231226,000000,143.2,144.15,142.85,143.43,127653,0
+TRI.US,D,20231227,000000,142.73,145.585,142.73,145.15,298855,0
+TRI.US,D,20231228,000000,144.73,145.94,144.73,145.5,271248,0
+TRI.US,D,20231229,000000,145.09,146.71,145.09,146.22,189139,0
+TRI.US,D,20240102,000000,144.76,144.86,143.36,144.05,254556,0
+TRI.US,D,20240103,000000,143.1,144,142.93,143.31,244826,0
+TRI.US,D,20240104,000000,143.72,145.33,143.72,144.09,195018,0
+TRI.US,D,20240105,000000,143.51,145.06,143.51,143.93,166282,0
+TRI.US,D,20240108,000000,143.57,146.22,143.57,146.12,275301,0
+TRI.US,D,20240109,000000,145.44,145.73,144.37,144.48,281413,0
+TRI.US,D,20240110,000000,144.5,145.45,144.395,144.77,227400,0
+TRI.US,D,20240111,000000,145.18,145.82,142.7975,144.19,416825,0
+TRI.US,D,20240112,000000,144.19,145.83,144.19,145.46,170479,0
+TRI.US,D,20240116,000000,145.5,147.58,145.27,147.58,347486,0
+TRI.US,D,20240117,000000,147.45,147.95,146.1,147.88,278265,0
+TRI.US,D,20240118,000000,148.08,150.87,148.08,150.51,362215,0
+TRI.US,D,20240119,000000,151.37,152.46,150.21,151.17,496556,0
+TRI.US,D,20240122,000000,151.37,151.5525,148.73,149.24,291656,0
+TRI.US,D,20240123,000000,149.04,150.4,148.74,150.12,300391,0
+TRI.US,D,20240124,000000,151,151.89,149.63,149.63,162160,0
+TRI.US,D,20240125,000000,149.34,149.84,148.29,148.9,242379,0
+TRI.US,D,20240126,000000,149.32,150,148.93,149.36,139565,0
+TRI.US,D,20240129,000000,149.21,149.79,148.63,149.52,158729,0
+TRI.US,D,20240130,000000,149.88,150.78,149.17,150.78,229729,0
+TRI.US,D,20240131,000000,151,151.53,148.16,148.62,311630,0
+TRI.US,D,20240201,000000,148.59,151.69,148.59,151.64,194896,0
+TRI.US,D,20240202,000000,151.47,151.84,150.59,151.01,242963,0
+TRI.US,D,20240205,000000,151.25,151.345,149.28,149.33,264791,0
+TRI.US,D,20240206,000000,149.81,150.14,148.28,149.27,353479,0
+TRI.US,D,20240207,000000,149.43,149.73,148.71,149.09,369375,0
+TRI.US,D,20240208,000000,149.14,156.2,149.14,155.93,875722,0
+TRI.US,D,20240209,000000,156.88,159.26,155.03,158.63,556373,0
+TRI.US,D,20240212,000000,157.97,158.51,154.35,154.56,368668,0
+TRI.US,D,20240213,000000,152.75,154,151.105,152.45,406353,0
+TRI.US,D,20240214,000000,153.5,156.96,153.21,156.93,337924,0
+TRI.US,D,20240215,000000,156.8,159.56,156.61,159.07,381625,0
+TRI.US,D,20240216,000000,159.06,161.575,158.45,160.29,315659,0
+TRI.US,D,20240220,000000,159.01,160.45,156.9125,157.67,491808,0
+TRI.US,D,20240221,000000,157.54,158.4,155.86,156.95,395870,0
+TRI.US,D,20240222,000000,157.66,158.82,157.53,158.13,397091,0
+TRI.US,D,20240223,000000,158.83,159.1397,157.9,158.29,296776,0
+TRI.US,D,20240226,000000,158.57,159.43,158.24,159.09,213820,0
+TRI.US,D,20240227,000000,158.53,160,157.25,157.55,221740,0
+TRI.US,D,20240228,000000,157.26,157.87,156.54,156.81,238662,0
+TRI.US,D,20240229,000000,157.5,158.16,156.78,157.79,276867,0
+TRI.US,D,20240301,000000,157.64,159.86,157.41,159.29,210226,0
+TRI.US,D,20240304,000000,159.12,159.465,157.87,158.64,181738,0
+TRI.US,D,20240305,000000,159.21,159.3,155.64,156.94,210732,0
+TRI.US,D,20240306,000000,157.61,158.53,156.92,157.48,322883,0
+TRI.US,D,20240307,000000,158.15,158.8,156.34,156.59,247831,0
+TRI.US,D,20240308,000000,157.1,158.8,156.39,156.69,260699,0
+TRI.US,D,20240311,000000,155.68,158.48,155.235,158.3,349808,0
+TRI.US,D,20240312,000000,158.83,159.195,157.88,158.51,245625,0
+TRI.US,D,20240313,000000,158.59,159.63,155.735,156.4,446140,0
+TRI.US,D,20240314,000000,158.93,158.99,155.0228,157.21,362129,0
+TRI.US,D,20240315,000000,156.49,157.78,156.11,157.35,368366,0
+TRI.US,D,20240318,000000,157.52,158.24,156.35,156.75,263964,0
+TRI.US,D,20240319,000000,156.35,157.56,155.26,157.23,215719,0
+TRI.US,D,20240320,000000,157.32,157.74,156.18,157.67,190408,0
+TRI.US,D,20240321,000000,157.68,157.86,156.27,156.31,324859,0
+TRI.US,D,20240322,000000,156.39,156.76,155.43,156.36,241446,0
+TRI.US,D,20240325,000000,155.96,157.45,154.69,155.6,293728,0
+TRI.US,D,20240326,000000,156.04,156.43,155.09,155.09,328706,0
+TRI.US,D,20240327,000000,155.89,156.665,155.43,155.95,742590,0
+TRI.US,D,20240328,000000,156.17,157.68,154.97,155.83,458221,0
+TRI.US,D,20240401,000000,155.58,155.84,154.07,155.3,190204,0
+TRI.US,D,20240402,000000,153.79,154.4,152.1,152.73,256552,0
+TRI.US,D,20240403,000000,152.08,153.505,151.8301,152.44,245988,0
+TRI.US,D,20240404,000000,153.12,153.87,151.31,152.15,392284,0
+TRI.US,D,20240405,000000,151.76,152.91,151.535,151.94,228805,0
+TRI.US,D,20240408,000000,152.43,154.23,152.25,153.97,215879,0
+TRI.US,D,20240409,000000,154.18,154.59,152.23,154.54,210703,0
+TRI.US,D,20240410,000000,153.35,153.74,152.03,153.17,247411,0
+TRI.US,D,20240411,000000,153.93,154.72,151.68,154.55,289919,0
+TRI.US,D,20240412,000000,153.27,154.04,152.13,152.38,298978,0
+TRI.US,D,20240415,000000,153.47,154.85,152.34,152.55,268445,0
+TRI.US,D,20240416,000000,152.74,153.205,151.815,152.29,243925,0
+TRI.US,D,20240417,000000,153.19,153.76,151.56,152.85,360686,0
+TRI.US,D,20240418,000000,153.05,153.05,150.34,150.79,380571,0
+TRI.US,D,20240419,000000,150.79,151.63,149.5,150.22,408861,0
+TRI.US,D,20240422,000000,151.2,154,151.1,152.99,354581,0
+TRI.US,D,20240423,000000,153.71,154.62,153.21,153.59,323424,0
+TRI.US,D,20240424,000000,153.56,155.22,152.08,152.63,229126,0
+TRI.US,D,20240425,000000,152.03,153.14,149.8,152.57,259010,0
+TRI.US,D,20240426,000000,152.96,155.26,152.46,154.4,278801,0
+TRI.US,D,20240429,000000,155.19,155.29,152.82,153.61,271144,0
+TRI.US,D,20240430,000000,152.6,153.83,150.982,151.1,426997,0
+TRI.US,D,20240501,000000,151.26,153.02,149.85,151.48,405092,0
+TRI.US,D,20240502,000000,154.64,165.915,153.52,162.96,1538508,0
+TRI.US,D,20240503,000000,164.5,166.11,161.6,164.74,619405,0
+TRI.US,D,20240506,000000,164.34,168.28,164.34,167.07,410482,0
+TRI.US,D,20240507,000000,168.04,168.04,166.18,166.93,285119,0
+TRI.US,D,20240508,000000,166.6,168.64,165.4,166.95,383158,0
+TRI.US,D,20240509,000000,167.48,169.64,167.01,167.87,348545,0
+TRI.US,D,20240510,000000,167.84,169.31,167.07,167.78,250315,0
+TRI.US,D,20240513,000000,168,168.96,167.265,167.49,256642,0
+TRI.US,D,20240514,000000,167.63,168.59,166.54,167.83,318437,0
+TRI.US,D,20240515,000000,167.63,170.05,166.81,169.78,303961,0
+TRI.US,D,20240516,000000,169.85,171.76,169.14,171.02,244577,0
+TRI.US,D,20240517,000000,171.49,171.58,170.62,171.02,277357,0
+TRI.US,D,20240520,000000,170.61,171.82,169.855,171.3,233247,0
+TRI.US,D,20240521,000000,171.6,173.15,170.4,173.1,250063,0
+TRI.US,D,20240522,000000,173.01,174.55,171.57,172.63,370475,0
+TRI.US,D,20240523,000000,174.21,174.46,171.53,172.72,337992,0
+TRI.US,D,20240524,000000,173.54,176.03,173.05,175.79,471898,0
+TRI.US,D,20240528,000000,174.96,174.96,172.38,172.49,577983,0
+TRI.US,D,20240529,000000,171.67,171.81,168.495,169.05,414205,0
+TRI.US,D,20240530,000000,168.95,169.9,168.34,169.53,810834,0
+TRI.US,D,20240531,000000,170.06,172.16,169.095,172.11,464407,0
+TRI.US,D,20240603,000000,171.58,172,167.81,168.55,461722,0
+TRI.US,D,20240604,000000,168.75,170.815,167.42,170.32,421647,0
+TRI.US,D,20240605,000000,170.76,172.4,170.09,171.66,291819,0
+TRI.US,D,20240606,000000,172.07,173.195,171.2819,172.25,283017,0
+TRI.US,D,20240607,000000,171.61,172.312,170.62,170.75,285469,0
+TRI.US,D,20240610,000000,170.16,170.89,169.3,170.74,286331,0
+TRI.US,D,20240611,000000,170.75,170.95,169.72,170.11,205603,0
+TRI.US,D,20240612,000000,172.26,172.94,170.22,170.33,362860,0
+TRI.US,D,20240613,000000,170.47,170.665,168.22,168.28,299306,0
+TRI.US,D,20240614,000000,167.64,167.92,166.48,167.33,692715,0
+TRI.US,D,20240617,000000,166.81,167.69,166.1595,167.21,497522,0
+TRI.US,D,20240618,000000,167,167.68,165.75,166.63,425792,0
+TRI.US,D,20240620,000000,166.53,167.62,166.43,166.9,426585,0
+TRI.US,D,20240621,000000,166.75,167.48,164.67,165.22,739145,0
+TRI.US,D,20240624,000000,166,166.695,165.14,165.38,680919,0
+TRI.US,D,20240625,000000,166.5,168.22,164.53,168.15,705387,0
+TRI.US,D,20240626,000000,167.69,168.84,166.89,168.26,643942,0
+TRI.US,D,20240627,000000,168.73,170.85,168.73,170.49,432548,0
+TRI.US,D,20240628,000000,169.99,170.68,168.36,168.57,330642,0
+TRI.US,D,20240701,000000,168.22,168.36,166.68,168.07,214760,0
+TRI.US,D,20240702,000000,167.37,169.565,167.37,168.35,422976,0
+TRI.US,D,20240703,000000,168.4,170.29,168.4,168.4,370608,0
+TRI.US,D,20240705,000000,169.7,169.8,167.57,169.22,441675,0
+TRI.US,D,20240708,000000,169.58,169.83,166.81,167.87,370801,0
+TRI.US,D,20240709,000000,168.01,168.79,166.89,167.02,609560,0
+TRI.US,D,20240710,000000,167.07,168,166.94,167.69,427286,0
+TRI.US,D,20240711,000000,168,169.58,164.705,165.16,803635,0
+TRI.US,D,20240712,000000,166.09,166.21,165.05,165.06,435674,0
+TRI.US,D,20240715,000000,165.52,166.23,163.47,164.02,335862,0
+TRI.US,D,20240716,000000,164.59,165.32,163.8,165,615749,0
+TRI.US,D,20240717,000000,163.69,164.24,162.88,164.01,1064936,0
+TRI.US,D,20240718,000000,164.05,164.21,161.49,163.1,665673,0
+TRI.US,D,20240719,000000,163.31,163.92,162.15,162.66,371857,0
+TRI.US,D,20240722,000000,163.59,165.815,162.74,165.66,368785,0
+TRI.US,D,20240723,000000,165.8,166.54,164.99,165,359013,0
+TRI.US,D,20240724,000000,164.56,164.72,162.53,163.5,680112,0
+TRI.US,D,20240725,000000,163.3,164.6,162.29,162.34,617431,0
+TRI.US,D,20240726,000000,163.32,163.51,161.11,161.7,760810,0
+TRI.US,D,20240729,000000,161.95,162.39,160.785,162.09,744736,0
+TRI.US,D,20240730,000000,163.26,163.32,160.08,160.63,704496,0
+TRI.US,D,20240731,000000,161.58,162.71,160.24,161.92,611727,0
+TRI.US,D,20240801,000000,156.82,160.815,155.52,158.87,1149814,0
+TRI.US,D,20240802,000000,158.69,158.76,155.085,157.43,519024,0
+TRI.US,D,20240805,000000,152.51,156.01,150.0072,154.77,375591,0
+TRI.US,D,20240806,000000,155.76,159.27,155.18,158.45,493246,0
+TRI.US,D,20240807,000000,159.99,160.25,157.7,157.8,327159,0
+TRI.US,D,20240808,000000,158.71,160.985,158.02,160.36,541365,0
+TRI.US,D,20240809,000000,160.6,161.5275,159.73,161.45,231255,0
+TRI.US,D,20240812,000000,161.12,161.9,160.41,160.65,594232,0
+TRI.US,D,20240813,000000,162.28,162.99,160.685,162.65,249954,0
+TRI.US,D,20240814,000000,162.36,166.07,162.36,165.76,322830,0
+TRI.US,D,20240815,000000,165.68,166.28,163.91,164.16,908255,0
+TRI.US,D,20240816,000000,164.69,165.08,163.551,163.58,194742,0
+TRI.US,D,20240819,000000,164.38,164.85,163.69,163.8,273677,0
+TRI.US,D,20240820,000000,163.62,164.21,163.06,163.71,250643,0
+TRI.US,D,20240821,000000,164.16,165.99,163.77,165.86,214113,0
+TRI.US,D,20240822,000000,165.86,166.65,165.07,165.76,295009,0
+TRI.US,D,20240823,000000,165.55,167.25,165.095,166.24,230393,0
+TRI.US,D,20240826,000000,166.18,167.53,166.18,167.18,300515,0
+TRI.US,D,20240827,000000,168.25,171.53,168.25,170.92,453896,0
+TRI.US,D,20240828,000000,170.8,171.52,169.19,170.32,422777,0
+TRI.US,D,20240829,000000,170.97,171.47,169.57,169.57,268353,0
+TRI.US,D,20240830,000000,169.57,171.69,169,171.18,244961,0
+TRI.US,D,20240903,000000,170.16,170.85,167.92,168.15,196731,0
+TRI.US,D,20240904,000000,167.22,169.62,167.22,169.48,192123,0
+TRI.US,D,20240905,000000,169,169.37,167.07,168,165751,0
+TRI.US,D,20240906,000000,168.28,169.18,165.485,166.24,183012,0
+TRI.US,D,20240909,000000,168.2,169.75,167.8,168.6,296686,0
+TRI.US,D,20240910,000000,169,171.78,168.58,171.45,320532,0
+TRI.US,D,20240911,000000,171.37,172.17,169.695,172.13,213426,0
+TRI.US,D,20240912,000000,172.86,173.88,171.94,173.76,205055,0
+TRI.US,D,20240913,000000,173.78,173.78,172.18,172.7,184613,0
+TRI.US,D,20240916,000000,173.79,173.79,172.31,172.92,205633,0
+TRI.US,D,20240917,000000,173.1,173.36,167.185,168.02,398653,0
+TRI.US,D,20240918,000000,168.02,169.565,167.45,168.16,284513,0
+TRI.US,D,20240919,000000,170.37,170.52,168.31,170.27,274162,0
+TRI.US,D,20240920,000000,170.27,170.27,168.48,169.46,542953,0
+TRI.US,D,20240923,000000,170.18,172.15,168.41,171.73,283632,0
+TRI.US,D,20240924,000000,171.91,172.67,170.63,172.17,167946,0
+TRI.US,D,20240925,000000,171.86,172.96,171.49,172.5,209580,0
+TRI.US,D,20240926,000000,172.75,173.26,170.87,171.27,259539,0
+TRI.US,D,20240927,000000,172.12,172.12,169.76,169.76,191291,0
+TRI.US,D,20240930,000000,169.76,170.7,168.98,170.6,281857,0
+TRI.US,D,20241001,000000,171,171.23,169.76,169.9,182308,0
+TRI.US,D,20241002,000000,169.08,170.74,168.75,170.54,205798,0
+TRI.US,D,20241003,000000,169.96,170.16,168.5075,168.91,230745,0
+TRI.US,D,20241004,000000,168.42,168.77,165.465,165.92,286334,0
+TRI.US,D,20241007,000000,164.71,165.74,164,165.49,298748,0
+TRI.US,D,20241008,000000,165.53,168.28,165.44,167.8,223539,0
+TRI.US,D,20241009,000000,167.4,168.09,166.525,167.93,255980,0
+TRI.US,D,20241010,000000,167.9,167.9,166,166.59,217577,0
+TRI.US,D,20241011,000000,167.17,167.89,166.43,167.26,171415,0
+TRI.US,D,20241014,000000,167.97,168.88,167.26,167.26,115311,0
+TRI.US,D,20241015,000000,167.26,169.465,167,169.2,275324,0
+TRI.US,D,20241016,000000,168.69,169.14,167.34,167.95,188533,0
+TRI.US,D,20241017,000000,168.04,169.18,168.04,168.34,256623,0
+TRI.US,D,20241018,000000,168.08,169.22,167.61,168.6,201536,0
+TRI.US,D,20241021,000000,168.36,168.87,166.57,167.77,228747,0
+TRI.US,D,20241022,000000,166.91,167.29,165.91,166.72,290688,0
+TRI.US,D,20241023,000000,166.56,167.89,166.05,166.99,229417,0
+TRI.US,D,20241024,000000,167.1,167.41,165.68,166.39,203687,0
+TRI.US,D,20241025,000000,167.1,167.505,164.77,164.78,167488,0
+TRI.US,D,20241028,000000,166.03,166.85,165,166.4,211062,0
+TRI.US,D,20241029,000000,166.4,167.1,166.13,166.54,289535,0
+TRI.US,D,20241030,000000,165.85,166.82,165.05,166.53,254235,0
+TRI.US,D,20241031,000000,165.52,165.61,163.54,163.64,279153,0
+TRI.US,D,20241101,000000,163.53,165.34,163.26,164.78,185497,0
+TRI.US,D,20241104,000000,165.2,166.34,164.34,165.02,341055,0
+TRI.US,D,20241105,000000,167.05,173.56,165.6,171.14,989342,0
+TRI.US,D,20241106,000000,167.66,167.66,163.185,166.27,529575,0
+TRI.US,D,20241107,000000,166.32,168.76,166.32,168.4,191249,0
+TRI.US,D,20241108,000000,168.38,169.67,167.99,168.23,201571,0
+TRI.US,D,20241111,000000,168.55,169.67,168.0454,169.35,200896,0
+TRI.US,D,20241112,000000,169,170,167.55,169.5,275256,0
+TRI.US,D,20241113,000000,169.53,170,168.14,168.39,335658,0
+TRI.US,D,20241114,000000,167.87,169.14,164.02,164.74,481642,0
+TRI.US,D,20241115,000000,163.99,164.01,161.36,161.71,243253,0
+TRI.US,D,20241118,000000,160.68,162.22,160.63,161.15,159895,0
+TRI.US,D,20241119,000000,160.24,160.96,159.03,160.77,266414,0
+TRI.US,D,20241120,000000,160.195,160.9,159,160.74,220889,0
+TRI.US,D,20241121,000000,160.455,162.23,159.62,161.84,429737,0
+TRI.US,D,20241122,000000,162.4,163.005,160.85,161.2,299640,0
+TRI.US,D,20241125,000000,160.69,162.06,160.13,160.72,529721,0
+TRI.US,D,20241126,000000,159.58,161.655,159.57,160.79,580810,0
+TRI.US,D,20241127,000000,160.99,162.94,160.5223,161.7,243316,0
+TRI.US,D,20241129,000000,161.91,162.77,161.16,162.59,143503,0
+TRI.US,D,20241202,000000,162.97,165.1,162.69,164.45,292311,0
+TRI.US,D,20241203,000000,164.63,165.29,163.85,164.84,387349,0
+TRI.US,D,20241204,000000,164.945,168.79,164.49,168.4,351996,0
+TRI.US,D,20241205,000000,168.84,169.66,167.95,169.11,250265,0
+TRI.US,D,20241206,000000,168.575,170.98,168.575,170.56,364365,0
+TRI.US,D,20241209,000000,171.48,171.48,168.15,169.06,298459,0
+TRI.US,D,20241210,000000,168.24,170.41,168.24,170.17,303557,0
+TRI.US,D,20241211,000000,169.23,172,168.4,168.56,271397,0
+TRI.US,D,20241212,000000,167.35,169.56,167.1154,169.04,245201,0
+TRI.US,D,20241213,000000,169.24,170.91,167.454,168.1,193076,0
+TRI.US,D,20241216,000000,168.26,168.685,166.95,167,196429,0
+TRI.US,D,20241217,000000,166.38,167.234,166.05,166.24,147861,0
+TRI.US,D,20241218,000000,165.84,167.1926,164.43,164.43,426643,0
+TRI.US,D,20241219,000000,164.63,165.355,162.72,162.78,197869,0
+TRI.US,D,20241220,000000,162.59,164.14,161.81,162.2,177226,0
+TRI.US,D,20241223,000000,162.6,163.35,161.34,163.15,127336,0
+TRI.US,D,20241224,000000,162.3801,163.4,162.35,163.15,104250,0
+TRI.US,D,20241226,000000,162.64,163.865,162.48,162.77,160014,0
+TRI.US,D,20241227,000000,162.52,162.88,161.44,162,119232,0
+TRI.US,D,20241230,000000,160.64,161.66,159.29,161.1,189836,0
+TRI.US,D,20241231,000000,160.56,161.68,159.885,160.38,138493,0
+TRI.US,D,20250102,000000,160.705,162.65,160.265,161.31,266073,0
+TRI.US,D,20250103,000000,161.9,162.78,161.14,162.37,231810,0
+TRI.US,D,20250106,000000,161.95,162.57,160.77,160.96,275577,0
+TRI.US,D,20250107,000000,161.42,161.76,159.67,160.49,278438,0
+TRI.US,D,20250108,000000,160.05,160.62,158.77,159.64,313609,0
+TRI.US,D,20250110,000000,157.6625,158.52,155.04,155.09,445296,0
+TRI.US,D,20250113,000000,153.12,155.37,151.6,155.05,350626,0
+TRI.US,D,20250114,000000,156.04,156.07,153.54,154.46,416043,0
+TRI.US,D,20250115,000000,154.8,157.71,154.8,157.71,391962,0
+TRI.US,D,20250116,000000,157.08,158.57,157.08,158.15,179884,0
+TRI.US,D,20250117,000000,158.57,160.27,158.57,159.25,206693,0
+TRI.US,D,20250121,000000,159.68,162.94,159.68,162.37,215604,0
+TRI.US,D,20250122,000000,162.1137,164.735,162.02,164.1,369536,0
+TRI.US,D,20250123,000000,164.04,165.13,163.43,164.69,204311,0
+TRI.US,D,20250124,000000,165.19,165.62,162.925,163.2,290985,0
+TRI.US,D,20250127,000000,162.51,164.81,161.5,164.6,225294,0
+TRI.US,D,20250128,000000,164.13,166.62,164.13,166.2,342957,0
+TRI.US,D,20250129,000000,165.42,167.6487,165.42,166.85,309035,0
+TRI.US,D,20250130,000000,168,170.55,167.52,169.04,280970,0
+TRI.US,D,20250131,000000,168.57,170.03,168.03,168.25,424186,0
+TRI.US,D,20250203,000000,162.79,169.71,162,169.18,352520,0
+TRI.US,D,20250204,000000,169.22,170.87,167.83,168.06,437448,0
+TRI.US,D,20250205,000000,169.025,170.57,167.76,169.23,832173,0
+TRI.US,D,20250206,000000,168.96,178.345,167.24,176.9,875158,0
+TRI.US,D,20250207,000000,176.985,177.525,174.22,176.64,403036,0
+TRI.US,D,20250210,000000,177.61,179.21,177.04,178.93,421509,0
+TRI.US,D,20250211,000000,178.96,179.45,177.553,178.59,452328,0
+TRI.US,D,20250212,000000,177.52,177.66,175.365,175.88,648443,0
+TRI.US,D,20250213,000000,176.27,179.01,175.655,178.94,635171,0
+TRI.US,D,20250214,000000,178.755,179.17,173.69,173.69,654840,0
+TRI.US,D,20250218,000000,173.33,174.355,171.8629,173.56,323469,0
+TRI.US,D,20250219,000000,172.37,173.72,171.23,172.6,380780,0
+TRI.US,D,20250220,000000,172.745,177.35,171.89,176.8,1631641,0
+TRI.US,D,20250221,000000,177.24,178.46,176.06,176.28,819138,0
+TRI.US,D,20250224,000000,176.64,179,176.44,176.52,775209,0
+TRI.US,D,20250225,000000,176.17,179,176.17,176.52,775209,0
+TRI.US,D,20250226,000000,179.17,179.17,176.3,176.88,520291,0
+TRI.US,D,20250227,000000,177.35,178.5,176.18,176.44,461020,0
+TRI.US,D,20250228,000000,177.09,178.965,175.85,178.82,464669,0
+TRI.US,D,20250303,000000,178.82,180.42,177.465,178.53,417073,0
+TRI.US,D,20250304,000000,178.72,179.22,175.28,175.82,322072,0
+TRI.US,D,20250305,000000,176.21,177.35,175.02,176,360279,0
+TRI.US,D,20250306,000000,174.79,178.5,173.6,175.08,514743,0
+TRI.US,D,20250307,000000,174.32,178.38,174.32,177.66,324291,0
+TRI.US,D,20250310,000000,177.33,177.59,172.585,173.74,515506,0
+TRI.US,D,20250311,000000,173.09,173.17,171,171.69,558944,0
+TRI.US,D,20250312,000000,172.39,172.77,170.23,171.02,477127,0
+TRI.US,D,20250313,000000,170.27,171.98,169.31,170.01,413215,0
+TRI.US,D,20250314,000000,170.85,172.32,170.4995,172.17,344012,0
+TRI.US,D,20250317,000000,171.58,174.155,171.495,173.92,348658,0
+TRI.US,D,20250318,000000,173.78,174.16,170.94,172.34,406155,0
+TRI.US,D,20250319,000000,170.53,172.445,170.2,171.02,579018,0
+TRI.US,D,20250320,000000,170.45,171.375,169.445,170.09,463139,0
+TRI.US,D,20250321,000000,168.88,170.935,168.25,170.01,308873,0
+TRI.US,D,20250324,000000,169.98,171.91,169.74,171.57,353877,0
+TRI.US,D,20250325,000000,171.84,173.31,171.635,172.45,368599,0
+TRI.US,D,20250326,000000,172.3,173.605,171.4,172.02,254748,0
+TRI.US,D,20250327,000000,171.36,173.2,170.93,172.68,230786,0
+TRI.US,D,20250328,000000,172.6,173.37,170.7,171.01,319719,0
+TRI.US,D,20250331,000000,170.32,173.06,169.05,172.78,312185,0
+TRI.US,D,20250401,000000,172.79,174.685,171.21,174.07,418740,0
+TRI.US,D,20250402,000000,173.4,175.635,172.79,175.53,352301,0
+TRI.US,D,20250403,000000,173.45,178.65,173.45,175.91,658335,0
+TRI.US,D,20250404,000000,173.5,174.31,165.79,165.98,775275,0
+TRI.US,D,20250407,000000,161.88,167.42,159.77,162.65,942200,0
+TRI.US,D,20250408,000000,166.72,167.1399,160.23,161.45,722361,0
+TRI.US,D,20250409,000000,160.81,171.7,160.1,170.06,1321251,0
+TRI.US,D,20250410,000000,168,169.38,164.79,167.27,701914,0
+TRI.US,D,20250411,000000,168.03,173.64,167.84,172.68,791224,0
+TRI.US,D,20250414,000000,174,176.56,173.59,176.36,563161,0
+TRI.US,D,20250415,000000,176.1,182.29,174.89,181.7,1922516,0
+TRI.US,D,20250416,000000,180.9,184.11,179.25,180.25,1117197,0
+TRI.US,D,20250417,000000,180.75,183.89,179.65,181.95,877136,0
+TRI.US,D,20250421,000000,181.95,183.28,178.731,180.15,624968,0
+TRI.US,D,20250422,000000,181.57,183.665,180.175,182.26,706508,0
+TRI.US,D,20250423,000000,183.51,183.93,180.27,182.01,780756,0
+TRI.US,D,20250424,000000,181.96,182.96,180.75,182.03,683716,0
+TRI.US,D,20250425,000000,182.03,182.24,179.98,181.66,633365,0
+TRI.US,D,20250428,000000,180.955,183.36,180.9,182.41,657005,0
+TRI.US,D,20250429,000000,182.83,184.54,182.76,184.3,540531,0
+TRI.US,D,20250430,000000,183.8,186.435,182.96,185.98,780635,0
+TRI.US,D,20250501,000000,185.52,189.89,185.15,185.74,1160214,0
+TRI.US,D,20250502,000000,184.55,185.55,180.715,184.51,1021858,0
+TRI.US,D,20250505,000000,185,186.64,183.87,185.74,466066,0
+TRI.US,D,20250506,000000,185.21,186.83,185.12,186.01,317353,0
+TRI.US,D,20250507,000000,186.15,189.28,186.15,188.56,517783,0
+TRI.US,D,20250508,000000,188.75,189.175,186.8,187.03,888946,0
+TRI.US,D,20250509,000000,187.5,187.64,185.94,187.39,400324,0
+TRI.US,D,20250512,000000,188.23,188.52,181.78,184.75,720567,0
+TRI.US,D,20250513,000000,184.48,186.16,183.9,184.26,520629,0
+TRI.US,D,20250514,000000,184.27,185.45,183.49,185.1,525330,0
+TRI.US,D,20250515,000000,185.43,190.29,185.36,189.65,635922,0
+TRI.US,D,20250516,000000,190.91,191.42,189.125,191.23,538637,0
+TRI.US,D,20250519,000000,190.68,194.14,190.655,193.98,342850,0
+TRI.US,D,20250520,000000,194.62,196.265,194.08,196.07,817496,0
+TRI.US,D,20250521,000000,195.46,196.2,194.58,195.17,564027,0
+TRI.US,D,20250522,000000,195.05,195.415,192.755,194.17,415226,0
+TRI.US,D,20250523,000000,194.23,195.56,193.5866,195.12,441300,0
+TRI.US,D,20250527,000000,192.08,196.735,191.52,194.82,634027,0
+TRI.US,D,20250528,000000,194.6,197.18,194.4058,196.5,514428,0
+TRI.US,D,20250529,000000,196.06,197.32,196.01,196.39,466110,0
+TRI.US,D,20250530,000000,196.39,198.77,196.225,198.645,676906,0
+TRI.US,D,20250602,000000,198.16,199.11,196.04,197.42,591661,0
+TRI.US,D,20250603,000000,196.95,197.09,193.97,194.79,758054,0
+TRI.US,D,20250604,000000,195.74,197.41,194.475,195.76,557348,0
+TRI.US,D,20250605,000000,196.5,196.56,194.87,195.3,624411,0
+TRI.US,D,20250606,000000,195.48,196.23,194.81,195,375975,0
+TRI.US,D,20250609,000000,194,195,191.185,192.66,543534,0
+TRI.US,D,20250610,000000,192.51,192.99,191,192.05,473785,0
+TRI.US,D,20250611,000000,192,195.22,191.26,194.79,731954,0
+TRI.US,D,20250612,000000,194.74,197.19,194.74,197.1,776622,0
+TRI.US,D,20250613,000000,195.89,197.35,195.02,195.2,737911,0
+TRI.US,D,20250616,000000,196.17,197.355,195.24,196.23,448153,0
+TRI.US,D,20250617,000000,195.82,196.65,194.465,196.04,475104,0
+TRI.US,D,20250618,000000,196.25,197.03,195.15,195.96,581480,0
+TRI.US,D,20250620,000000,196.12,196.465,193.635,193.85,638484,0
+TRI.US,D,20250623,000000,194.35,196.1,193.31,195.89,454048,0
+TRI.US,D,20250624,000000,196.93,197.92,195.045,197.19,447260,0
+TRI.US,D,20250625,000000,196.62,196.7999,195.295,195.73,362121,0
+TRI.US,D,20250626,000000,196.6,197.52,195.73,197.2,448255,0
+TRI.US,D,20250627,000000,197.14,198.665,195.4,197.93,418473,0
+TRI.US,D,20250630,000000,198.84,201.26,197.81,201.13,415638,0
+TRI.US,D,20250701,000000,200.44,202.18,199.02,201.67,519378,0
+TRI.US,D,20250702,000000,200.96,200.96,197.01,198.68,668138,0
+TRI.US,D,20250703,000000,198.94,201.16,198.91,201.08,401842,0
+TRI.US,D,20250707,000000,200.65,202.25,198.73,201.14,584996,0
+TRI.US,D,20250708,000000,201.47,202.33,199.54,200.33,387816,0
+TRI.US,D,20250709,000000,199.81,200.91,199.69,200.01,453313,0
+TRI.US,D,20250710,000000,199.85,202.23,199.21,201.58,440981,0
+TRI.US,D,20250711,000000,201.345,201.345,199.05,199.17,800312,0
+TRI.US,D,20250714,000000,204.26,218.42,203.5,214.21,6017879,0
+TRI.US,D,20250715,000000,214.21,214.99,210.2,210.39,3336939,0
+TRI.US,D,20250716,000000,210.88,212.23,206.66,211.23,1916673,0
+TRI.US,D,20250717,000000,211.74,211.85,208.935,209.27,1331349,0
+TRI.US,D,20250718,000000,211.08,211.46,208.845,209.29,1241712,0
+TRI.US,D,20250721,000000,209.9,209.9,203.35,203.43,1996989,0
+TRI.US,D,20250722,000000,203.29,204.441,201.91,202.62,1122495,0
+TRI.US,D,20250723,000000,202.71,204.635,202.33,203.5,1223896,0
+TRI.US,D,20250724,000000,204.17,205.725,203.29,205.54,1186691,0
+TRI.US,D,20250725,000000,204.64,206.45,203.06,203.45,23377477,0
+TRI.US,D,20250728,000000,203.31,204.3,200.16,200.78,1555069,0
+TRI.US,D,20250729,000000,202.17,202.17,199.05,200.2,1081277,0
+TRI.US,D,20250730,000000,198.66,201.55,198.66,199.77,946531,0
+TRI.US,D,20250731,000000,197.64,201.91,197.64,200.91,1238063,0
+TRI.US,D,20250801,000000,204.46,204.46,200.02,201.08,1278986,0
+TRI.US,D,20250804,000000,202.32,204.03,202,203.82,661650,0
+TRI.US,D,20250805,000000,202.76,204.07,198.932,199.82,1430716,0
+TRI.US,D,20250806,000000,203.43,203.43,178.54,179.97,4097554,0
+TRI.US,D,20250807,000000,181.23,182.84,178.6,181.56,1779183,0
+TRI.US,D,20250808,000000,181.09,182.98,179.37,179.96,1329259,0
+TRI.US,D,20250811,000000,179.96,179.96,174.21,174.77,1753122,0
+TRI.US,D,20250812,000000,174.23,174.465,169.6,170.31,2099280,0
+TRI.US,D,20250813,000000,169.69,170.7,167.58,169.73,1569164,0
+TRI.US,D,20250814,000000,169.75,170.62,167.78,167.81,1214576,0
+TRI.US,D,20250815,000000,168.95,173.15,168.32,171.32,1222632,0
+TRI.US,D,20250818,000000,172.22,174.38,171.64,172.94,1024626,0
+TRI.US,D,20250819,000000,173.3,175.57,172.505,174.96,1319607,0
+TRI.US,D,20250820,000000,175.73,177.54,175.67,175.77,1200097,0
+TRI.US,D,20250821,000000,174.93,176.31,174,176.09,990273,0
+TRI.US,D,20250822,000000,177.16,179.09,176.63,178.55,1237471,0
+TRI.US,D,20250825,000000,177.77,179.54,176.67,176.68,852934,0
+TRI.US,D,20250826,000000,176.36,177.62,174.34,175.1,908461,0
+TRI.US,D,20250827,000000,173,175.95,173,174.88,834052,0
+TRI.US,D,20250828,000000,176.47,178.48,175.735,178.26,1359200,0
+TRI.US,D,20250829,000000,176.66,178.8,176.33,177.61,1132456,0
+TRI.US,D,20250902,000000,177.62,178.03,176.17,177.65,845428,0
+TRI.US,D,20250903,000000,177.24,178.965,176.9,177.5,1102448,0
+TRI.US,D,20250904,000000,178.37,179.33,177.51,178.77,723254,0
+TRI.US,D,20250905,000000,180,180,173.61,174.64,1008375,0
+TRI.US,D,20250908,000000,174.65,174.78,172.22,173.56,1182783,0
+TRI.US,D,20250909,000000,175.7,176.31,173.88,175.65,834592,0
+TRI.US,D,20250910,000000,174.24,174.45,170.1645,170.49,959734,0
+TRI.US,D,20250911,000000,170.13,174.34,170.13,173.51,1196152,0
+TRI.US,D,20250912,000000,172.7,173.795,171.91,172.99,617590,0
+TRI.US,D,20250915,000000,172.93,173.385,171.04,171.22,805773,0
+TRI.US,D,20250916,000000,170.76,171.365,169.62,169.71,1457394,0
+TRI.US,D,20250917,000000,170.61,171.65,168.75,169.21,1273886,0
+TRI.US,D,20250918,000000,168.44,169.6,160.45,160.61,3090457,0
+TRI.US,D,20250919,000000,160.9,162.79,160.28,162.51,3543519,0
+TRI.US,D,20250922,000000,162.37,163.11,161.12,163.09,1425768,0
+TRI.US,D,20250923,000000,162.06,163.479,160.25,160.79,1357374,0
+TRI.US,D,20250924,000000,160.71,160.96,157.56,157.71,1573734,0
+TRI.US,D,20250925,000000,158.72,159.355,157.41,157.95,924185,0
+TRI.US,D,20250926,000000,158.1,158.715,156.535,157.02,1049191,0
+TRI.US,D,20250929,000000,157.34,157.84,155.75,156.18,1493067,0
+TRI.US,D,20250930,000000,156.35,157.38,155.11,155.33,1460802,0
+TRI.US,D,20251001,000000,155.08,155.8,152.51,152.57,1281767,0
+TRI.US,D,20251002,000000,151.01,152.39,149.88,151.52,1726755,0
+TRI.US,D,20251003,000000,151.55,153.64,150.35,152.98,1453033,0
+TRI.US,D,20251006,000000,154.24,154.24,150.92,152.03,1398675,0
+TRI.US,D,20251007,000000,151.69,152.25,150.465,151.54,847719,0
+TRI.US,D,20251008,000000,151.61,152.01,150.77,151.7,974662,0
+TRI.US,D,20251009,000000,151.2,151.44,149.566,150.1,840252,0
+TRI.US,D,20251010,000000,150.51,152.13,149.47,151.42,1899352,0
+TRI.US,D,20251013,000000,151.42,154.18,151.01,152.55,1001371,0
+TRI.US,D,20251014,000000,152.38,155.64,152.025,154.68,2003772,0
+TRI.US,D,20251015,000000,156.17,160.61,156.17,159.3,1678997,0
+TRI.US,D,20251016,000000,160.69,160.77,156.17,156.37,1388675,0
+TRI.US,D,20251017,000000,157.02,159.84,155.79,158.53,1183621,0
+TRI.US,D,20251020,000000,158.52,161.22,158.38,160.85,892662,0
+TRI.US,D,20251021,000000,161.05,162.54,160.165,161.03,782499,0
+TRI.US,D,20251022,000000,160.53,163.54,160.11,163.13,1053081,0
+TRI.US,D,20251023,000000,163.09,163.555,161.38,163.45,965903,0
+TRI.US,D,20251024,000000,164.3,164.3,162.2,162.6,702517,0
+TRI.US,D,20251027,000000,163.22,163.22,161.54,162.38,759117,0
+TRI.US,D,20251028,000000,161.345,163.66,161.19,161.88,709162,0
+TRI.US,D,20251029,000000,160.51,160.51,151.53,152.84,1578623,0
+TRI.US,D,20251030,000000,152.67,154.78,152.545,154.49,1010027,0
+TRI.US,D,20251031,000000,154.49,155.16,152.69,153.06,936408,0
+TRI.US,D,20251103,000000,153.63,156.195,152.04,155.72,1579463,0
+TRI.US,D,20251104,000000,157.51,157.635,145.221,146.6,2579743,0
+TRI.US,D,20251105,000000,147.91,149.71,143.63,144.25,1697023,0
+TRI.US,D,20251106,000000,143.52,143.52,138.29,138.97,1968674,0
+TRI.US,D,20251107,000000,140.82,140.82,136.28,137.57,1403528,0
+TRI.US,D,20251110,000000,137.21,137.495,134.5,135.59,1351308,0
+TRI.US,D,20251111,000000,135.83,137.59,135.12,137.25,775844,0
+TRI.US,D,20251112,000000,137.16,138.55,135.65,138.28,1280448,0
+TRI.US,D,20251113,000000,137.705,141.92,136.245,140.54,1870572,0
+TRI.US,D,20251114,000000,141.54,142.04,138.98,141.13,1085326,0
+TRI.US,D,20251117,000000,141.71,141.77,136.78,137.14,1814068,0
+TRI.US,D,20251118,000000,138.25,138.25,134.565,135.67,1472521,0
+TRI.US,D,20251119,000000,135.71,135.88,132.58,134.31,1151460,0
+TRI.US,D,20251120,000000,134.55,134.69,131.41,131.7,1219922,0
+TRI.US,D,20251121,000000,131.23,135.86,131.11,135,1195598,0
+TRI.US,D,20251124,000000,135,135.665,132,132.5,1004197,0
+TRI.US,D,20251125,000000,131.82,134.01,131.82,133.72,633279,0
+TRI.US,D,20251126,000000,133.72,134.25,132.511,133.94,1050165,0
+TRI.US,D,20251128,000000,134,135.69,133.34,135.43,288721,0
+TRI.US,D,20251201,000000,133.53,134.68,132.921,133.21,594192,0
+TRI.US,D,20251202,000000,133.7,134.47,132.12,133.32,634582,0
+TRI.US,D,20251203,000000,133.32,134.71,133.11,134.3,613538,0
+TRI.US,D,20251204,000000,134.27,134.85,133.01,133.675,714801,0
+TRI.US,D,20251205,000000,133.88,135.93,133.17,133.42,723505,0
+TRI.US,D,20251208,000000,133.44,133.44,129.54,129.69,909859,0
+TRI.US,D,20251209,000000,129.86,130.63,128.59,128.65,645634,0
+TRI.US,D,20251210,000000,128.22,130.27,128.16,129.85,925252,0
+TRI.US,D,20251211,000000,130.7,132.89,130.285,131.91,834994,0
+TRI.US,D,20251212,000000,133.06,133.06,130.04,130.7,1050474,0
+TRI.US,D,20251215,000000,131.82,132.975,130.74,131.8,1122357,0
+TRI.US,D,20251216,000000,130.98,133.5,130.96,132.35,791947,0
+TRI.US,D,20251217,000000,131.7,134.13,131.54,132.08,1219406,0
+TRI.US,D,20251218,000000,132.7,133.72,130.7,131.47,1235269,0
+TRI.US,D,20251219,000000,131.47,132.45,130.98,131.63,3279812,0
+TRI.US,D,20251222,000000,132.42,133.09,131.06,133,769170,0
+TRI.US,D,20251223,000000,132.63,133.16,131.79,133.05,674622,0
+TRI.US,D,20251224,000000,132.89,133.695,132.28,133,377447,0
+TRI.US,D,20251226,000000,132.94,133.25,132.34,133.21,429863,0
+TRI.US,D,20251229,000000,132.87,133.58,132.37,133.22,552161,0
+TRI.US,D,20251230,000000,132.46,133.2,132.22,132.82,648313,0
+TRI.US,D,20251231,000000,132.71,132.71,131.7,131.89,958082,0
+TRI.US,D,20260102,000000,132.08,132.08,126.21,126.36,1306748,0
+TRI.US,D,20260105,000000,127.11,130.22,126.735,129.35,1107641,0
+TRI.US,D,20260106,000000,128.4,131.19,127.08,130.45,1113679,0
+TRI.US,D,20260107,000000,130.45,131.9,127.67,127.9,732453,0
+TRI.US,D,20260108,000000,127.28,129.83,127.15,129.38,662901,0
+TRI.US,D,20260109,000000,128.48,129.885,127.75,129.23,813673,0
+TRI.US,D,20260112,000000,128.13,129.89,128.13,128.91,1022941,0
+TRI.US,D,20260113,000000,128.71,128.8,125.8,126.53,859461,0
+TRI.US,D,20260114,000000,125.8,128.31,125.8,127.27,1194025,0
+TRI.US,D,20260115,000000,127.27,127.815,124.3205,124.84,1148443,0
+TRI.US,D,20260116,000000,125.4,125.76,123.21,124.02,2044200,0
+TRI.US,D,20260120,000000,122.18,123.16,120.34,121.03,1475786,0
+TRI.US,D,20260121,000000,120.75,121.125,118.64,120.11,1039683,0
+TRI.US,D,20260122,000000,120,122.49,119.74,121.85,949065,0
+TRI.US,D,20260123,000000,121.315,123.89,121.255,123.4,827266,0
+TRI.US,D,20260126,000000,123.19,124.18,122.59,123.28,737633,0
+TRI.US,D,20260127,000000,122.59,122.955,118.208,118.9,1166615,0
+TRI.US,D,20260128,000000,119.05,119.275,116.865,117.28,1270024,0
+TRI.US,D,20260129,000000,116.955,117.59,111.84,112.76,1862549,0
+TRI.US,D,20260130,000000,111.02,112.36,110,110.63,2186378,0
+TRI.US,D,20260202,000000,110.63,111.83,108.55,109.03,1536564,0
+TRI.US,D,20260203,000000,96.895,97.97,86.4201,91.95,8211586,0
+TRI.US,D,20260204,000000,91.09,94.68,87.815,93.56,4741066,0
+TRI.US,D,20260205,000000,97,100.96,85.02,88.31,8584446,0
+TRI.US,D,20260206,000000,89.34,90.07,85.14,88.07,4494406,0
+TRI.US,D,20260209,000000,88.3,89.775,86.45,89.31,2959634,0
+TRI.US,D,20260210,000000,88.25,94.15,86.26,90.86,5928165,0
+TRI.US,D,20260211,000000,90.33,90.51,86.33,89.2,3368773,0
+TRI.US,D,20260212,000000,89.2,89.6964,84.27,85.89,4447081,0
+TRI.US,D,20260213,000000,86.085,88.82,85.67,86.89,3294937,0
+TRI.US,D,20260217,000000,85.15,85.88,81.91,83.2,2511753,0
+TRI.US,D,20260218,000000,83.84,86.53,82.41,85.69,1857401,0
diff --git a/daily/us/nasdaq stocks/3/trin.us.txt b/daily/us/nasdaq stocks/3/trin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23121905e90df93f29406aad19f92ed12a8d0b06
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trin.us.txt	
@@ -0,0 +1,1270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRIN.US,D,20210129,000000,11.554,12.7109,11.554,12.3805,1708232.18127,0
+TRIN.US,D,20210201,000000,11.9682,12.3143,11.7123,11.9682,208914.59649104,0
+TRIN.US,D,20210202,000000,12.0511,12.1459,11.7602,11.9682,242552.98229862,0
+TRIN.US,D,20210203,000000,12.1329,12.1329,11.7602,12.0925,205979.83503019,0
+TRIN.US,D,20210204,000000,12.1071,12.3391,11.9277,12.1486,142478.81168472,0
+TRIN.US,D,20210205,000000,12.0511,12.5867,11.7685,12.3805,124363.91236034,0
+TRIN.US,D,20210208,000000,12.2729,12.4873,12.2158,12.421,50339.688441649,0
+TRIN.US,D,20210209,000000,12.3143,12.5867,12.0999,12.5287,104938.63824076,0
+TRIN.US,D,20210210,000000,12.6024,12.6024,12.0786,12.4376,99179.94303807,0
+TRIN.US,D,20210211,000000,12.421,12.5369,11.5126,11.636,85148.284576264,0
+TRIN.US,D,20210212,000000,11.6452,12.2729,11.6038,11.8016,47835.199301611,0
+TRIN.US,D,20210216,000000,11.8606,12.1881,11.5632,11.5798,212120.99451804,0
+TRIN.US,D,20210217,000000,11.9185,11.9507,11.6866,11.8274,90117.060644549,0
+TRIN.US,D,20210218,000000,11.8016,11.9139,11.6627,11.7685,79657.966300942,0
+TRIN.US,D,20210219,000000,11.7602,12.3391,11.7602,12.3299,86948.691736803,0
+TRIN.US,D,20210222,000000,12.2241,13.1969,12.0004,12.8435,139937.37997169,0
+TRIN.US,D,20210223,000000,12.7109,12.9493,12.1744,12.6695,188923.23176758,0
+TRIN.US,D,20210224,000000,12.7109,13.0229,12.6024,12.7514,184595.51799544,0
+TRIN.US,D,20210225,000000,12.8168,12.8342,12.3805,12.4292,67711.390121016,0
+TRIN.US,D,20210226,000000,12.2572,12.6189,12.2572,12.4707,60216.393987399,0
+TRIN.US,D,20210301,000000,12.7109,13.1794,12.5536,12.9171,118849.69006719,0
+TRIN.US,D,20210302,000000,12.744,13.0082,12.3962,12.7846,155837.89800871,0
+TRIN.US,D,20210303,000000,12.9171,12.9493,12.4292,12.595,120403.45122565,0
+TRIN.US,D,20210304,000000,12.7026,12.7026,11.8439,12.0925,136158.37206321,0
+TRIN.US,D,20210305,000000,12.2158,12.4201,11.9682,12.1071,135610.75274582,0
+TRIN.US,D,20210308,000000,12.1486,12.2976,11.9682,11.9682,77455.537022479,0
+TRIN.US,D,20210309,000000,12.074,12.941,12.074,12.7348,52730.090223899,0
+TRIN.US,D,20210310,000000,12.8435,12.9088,12.5324,12.744,79196.184138462,0
+TRIN.US,D,20210311,000000,12.6364,13.0579,12.1154,12.4045,51532.716240245,0
+TRIN.US,D,20210312,000000,12.4292,12.607,12.0999,12.1329,52811.581193749,0
+TRIN.US,D,20210315,000000,12.0999,12.3805,11.9682,12.1652,82715.507489693,0
+TRIN.US,D,20210316,000000,12.19,12.6842,12.1744,12.3299,48603.387510725,0
+TRIN.US,D,20210317,000000,12.2894,12.3805,12.0243,12.1827,47138.723145964,0
+TRIN.US,D,20210318,000000,12.1974,12.4873,11.9682,11.9829,31932.508172062,0
+TRIN.US,D,20210319,000000,11.9829,12.1744,11.1095,11.3479,481502.97718362,0
+TRIN.US,D,20210322,000000,11.5052,11.9922,11.5052,11.7602,51370.820846811,0
+TRIN.US,D,20210323,000000,11.8439,12.0593,11.8016,11.9829,56137.49930987,0
+TRIN.US,D,20210324,000000,11.9682,12.2369,11.9682,12.0511,53239.680422024,0
+TRIN.US,D,20210325,000000,12.2976,12.2976,11.8853,11.9682,56543.867612852,0
+TRIN.US,D,20210326,000000,11.9755,12.0326,11.7602,11.7951,129657.56576175,0
+TRIN.US,D,20210329,000000,12.0925,12.2388,11.8439,12.1744,73183.237109839,0
+TRIN.US,D,20210330,000000,12.3336,12.6796,12.3336,12.5857,44608.156895573,0
+TRIN.US,D,20210331,000000,12.686,12.8306,12.3336,12.5526,103716.27369302,0
+TRIN.US,D,20210401,000000,12.502,12.502,12.1652,12.2498,65623.048200343,0
+TRIN.US,D,20210405,000000,12.2406,12.4974,12.2075,12.2912,79814.428963053,0
+TRIN.US,D,20210406,000000,12.2581,12.4091,12.1983,12.4091,74126.359267564,0
+TRIN.US,D,20210407,000000,12.4155,12.6024,12.2581,12.3759,106598.88093316,0
+TRIN.US,D,20210408,000000,12.3243,12.4091,12.2912,12.3667,64759.243919939,0
+TRIN.US,D,20210409,000000,12.4007,12.4091,12.2829,12.3667,53828.58849747,0
+TRIN.US,D,20210412,000000,12.3004,12.4431,12.2001,12.3004,29831.127696212,0
+TRIN.US,D,20210413,000000,12.4091,12.4091,12.225,12.3428,27726.487581567,0
+TRIN.US,D,20210414,000000,12.2912,12.6281,12.2912,12.4772,104388.84583084,0
+TRIN.US,D,20210415,000000,12.4513,12.5443,12.3667,12.4928,64222.490065197,0
+TRIN.US,D,20210416,000000,12.4928,12.4928,12.3667,12.3759,19513.28436701,0
+TRIN.US,D,20210419,000000,12.4091,12.5148,12.3243,12.4431,131292.81789007,0
+TRIN.US,D,20210420,000000,12.6189,12.6189,12.3428,12.4182,303764.65266444,0
+TRIN.US,D,20210421,000000,12.4091,12.5351,12.3087,12.3585,120075.31425373,0
+TRIN.US,D,20210422,000000,12.4348,12.4643,12.3428,12.3852,103871.64980887,0
+TRIN.US,D,20210423,000000,12.3925,12.3925,12.3243,12.3511,63981.276794443,0
+TRIN.US,D,20210426,000000,12.4007,12.4007,12.2581,12.3585,60471.732359594,0
+TRIN.US,D,20210427,000000,12.3585,12.4091,12.1063,12.1698,96847.128207846,0
+TRIN.US,D,20210428,000000,12.1983,12.2829,12.1238,12.2075,75765.957580934,0
+TRIN.US,D,20210429,000000,12.2829,12.2829,12.1145,12.2406,159038.8633044,0
+TRIN.US,D,20210430,000000,12.1403,12.2829,12.1403,12.2498,150699.62072314,0
+TRIN.US,D,20210503,000000,12.2075,12.2829,12.1974,12.2747,128560.15403445,0
+TRIN.US,D,20210504,000000,12.2829,12.3925,12.1983,12.3336,216302.02454445,0
+TRIN.US,D,20210505,000000,12.3087,12.5351,12.2829,12.4854,159276.81693635,0
+TRIN.US,D,20210506,000000,12.5186,12.6189,12.4266,12.6189,179553.94332742,0
+TRIN.US,D,20210507,000000,12.6446,12.6446,12.2829,12.5692,181572.74628716,0
+TRIN.US,D,20210510,000000,12.5186,12.6446,12.4182,12.5857,70244.129463937,0
+TRIN.US,D,20210511,000000,12.502,12.502,12.3004,12.317,111144.99050449,0
+TRIN.US,D,20210512,000000,12.3667,12.5775,12.0059,12.1827,167888.78263004,0
+TRIN.US,D,20210513,000000,12.1744,12.3657,12.0143,12.1063,88762.13745252,0
+TRIN.US,D,20210514,000000,12.1652,12.4541,12.0814,12.2406,89246.737086557,0
+TRIN.US,D,20210517,000000,12.1744,12.4007,11.9884,12.1983,124424.75895115,0
+TRIN.US,D,20210518,000000,12.1569,12.3511,12.039,12.2406,69355.334619446,0
+TRIN.US,D,20210519,000000,12.2167,12.4091,12.1164,12.225,48124.22060801,0
+TRIN.US,D,20210520,000000,12.1983,12.3428,12.1652,12.2406,63454.301856083,0
+TRIN.US,D,20210521,000000,12.2406,12.2829,12.0225,12.132,119245.19290753,0
+TRIN.US,D,20210524,000000,12.2406,12.2664,12.0906,12.1983,58599.613145587,0
+TRIN.US,D,20210525,000000,12.2315,12.2315,12.0483,12.0906,66754.142861853,0
+TRIN.US,D,20210526,000000,12.0979,12.1403,11.9553,12.0298,68122.104609058,0
+TRIN.US,D,20210527,000000,11.9968,12.0225,11.9636,12.0143,78650.737913603,0
+TRIN.US,D,20210528,000000,11.9968,12.2315,11.9968,12.1145,59563.379682339,0
+TRIN.US,D,20210601,000000,12.0483,12.2406,12.0225,12.19,127099.83585475,0
+TRIN.US,D,20210602,000000,12.2075,12.4007,12.1827,12.3243,62497.054596918,0
+TRIN.US,D,20210603,000000,12.2829,12.3925,12.1477,12.3004,136983.06067809,0
+TRIN.US,D,20210604,000000,12.3511,12.4854,12.2829,12.2912,37557.558184202,0
+TRIN.US,D,20210607,000000,12.3667,12.5112,12.1744,12.4007,91676.254534335,0
+TRIN.US,D,20210608,000000,12.4513,12.6189,12.3585,12.4348,171804.69536788,0
+TRIN.US,D,20210609,000000,12.4854,12.4928,12.3336,12.3585,57064.323273624,0
+TRIN.US,D,20210610,000000,12.3759,12.4045,12.3087,12.3511,74155.696016709,0
+TRIN.US,D,20210611,000000,12.3759,12.4182,12.3087,12.3585,37555.385091672,0
+TRIN.US,D,20210614,000000,12.3852,12.4431,12.2664,12.3087,62293.870445428,0
+TRIN.US,D,20210615,000000,12.2829,12.4053,12.2829,12.3243,29355.220432291,0
+TRIN.US,D,20210616,000000,12.3667,12.3667,12.2912,12.317,40959.534538849,0
+TRIN.US,D,20210617,000000,12.317,12.4513,12.3004,12.4266,178921.57340139,0
+TRIN.US,D,20210618,000000,12.4091,12.4091,12.2912,12.2912,88805.599303106,0
+TRIN.US,D,20210621,000000,12.3667,12.3667,12.3087,12.3243,51306.714617196,0
+TRIN.US,D,20210622,000000,12.3087,12.3667,12.2829,12.3428,63971.497878061,0
+TRIN.US,D,20210623,000000,12.3087,12.3667,12.19,12.19,100026.36257824,0
+TRIN.US,D,20210624,000000,12.2315,12.2498,12.1025,12.132,154883.91038834,0
+TRIN.US,D,20210625,000000,12.1238,12.3428,12.0722,12.1652,118235.79142765,0
+TRIN.US,D,20210628,000000,12.1983,12.2747,12.0298,12.1145,94715.324436586,0
+TRIN.US,D,20210629,000000,12.1145,12.2094,12.0804,12.1063,94272.013560605,0
+TRIN.US,D,20210630,000000,12.0804,12.433,12.0804,12.433,74838.047070915,0
+TRIN.US,D,20210701,000000,12.398,12.5609,12.1845,12.2866,53294.007735257,0
+TRIN.US,D,20210702,000000,12.3557,12.3897,12.2526,12.3631,28282.799269073,0
+TRIN.US,D,20210706,000000,12.3382,12.4413,12.329,12.398,45087.323798288,0
+TRIN.US,D,20210707,000000,12.433,12.433,12.2655,12.3207,58946.221404013,0
+TRIN.US,D,20210708,000000,12.3207,12.4201,12.1753,12.2608,70903.663046585,0
+TRIN.US,D,20210709,000000,12.2608,12.5351,12.2001,12.4155,111858.85140038,0
+TRIN.US,D,20210712,000000,12.3722,12.6042,12.3483,12.5959,46725.835565394,0
+TRIN.US,D,20210713,000000,12.5784,12.7496,12.5609,12.5609,78162.878640772,0
+TRIN.US,D,20210714,000000,12.5443,12.5443,12.3631,12.4063,47236.512309783,0
+TRIN.US,D,20210715,000000,12.5351,12.5526,12.2341,12.3897,85134.159474823,0
+TRIN.US,D,20210716,000000,12.3474,12.4495,12.2434,12.329,77455.537022479,0
+TRIN.US,D,20210719,000000,12.2526,12.3631,12.063,12.1413,70622.247564039,0
+TRIN.US,D,20210720,000000,12.166,12.4155,12.0713,12.2701,111366.64594249,0
+TRIN.US,D,20210721,000000,12.2701,12.4238,12.1486,12.3041,52253.096413714,0
+TRIN.US,D,20210722,000000,12.3722,12.4274,12.2001,12.295,93628.778171927,0
+TRIN.US,D,20210723,000000,12.3207,12.4366,12.2434,12.3041,37290.267803095,0
+TRIN.US,D,20210726,000000,12.3207,12.6898,12.3124,12.5351,124884.36802111,0
+TRIN.US,D,20210727,000000,12.4919,12.5351,12.3207,12.4238,105643.80676652,0
+TRIN.US,D,20210728,000000,12.4762,12.6042,12.248,12.467,85655.701681859,0
+TRIN.US,D,20210729,000000,12.4578,12.5849,12.3041,12.5268,55939.747889702,0
+TRIN.US,D,20210730,000000,12.5609,12.5775,12.2526,12.2526,48461.049950054,0
+TRIN.US,D,20210802,000000,12.3897,12.5959,12.2903,12.4495,36359.097654282,0
+TRIN.US,D,20210803,000000,12.4762,12.5959,12.4155,12.5268,55208.502253586,0
+TRIN.US,D,20210804,000000,12.4845,12.664,12.4845,12.5959,42651.287072922,0
+TRIN.US,D,20210805,000000,12.5609,12.6557,12.3207,12.4578,55347.580175462,0
+TRIN.US,D,20210806,000000,12.6391,13.2484,12.5526,13.0928,268237.84944889,0
+TRIN.US,D,20210809,000000,13.0928,13.0928,12.9566,13.0763,108049.42019648,0
+TRIN.US,D,20210810,000000,13.068,13.0763,12.9299,12.9299,15601.717814238,0
+TRIN.US,D,20210811,000000,12.9999,13.0928,12.9815,13.0432,56488.453753354,0
+TRIN.US,D,20210812,000000,13.0588,13.0588,12.7284,12.8793,67309.368003093,0
+TRIN.US,D,20210813,000000,12.871,13.3073,12.8527,13.0928,75371.541286862,0
+TRIN.US,D,20210816,000000,13.0928,13.1021,12.8361,12.8793,104719.1558953,0
+TRIN.US,D,20210817,000000,12.7846,12.8793,12.7073,12.7762,80139.306296186,0
+TRIN.US,D,20210818,000000,12.7671,12.8618,12.5443,12.7238,79621.023727943,0
+TRIN.US,D,20210819,000000,12.7155,12.8793,12.664,12.733,103116.50015493,0
+TRIN.US,D,20210820,000000,12.8021,12.8361,12.6898,12.7587,49375.921904897,0
+TRIN.US,D,20210823,000000,12.7587,12.8793,12.5287,12.871,134467.7060754,0
+TRIN.US,D,20210824,000000,12.871,13.0505,12.7928,13.034,91036.278784451,0
+TRIN.US,D,20210825,000000,13.0432,13.0928,12.8618,12.9051,40768.302396269,0
+TRIN.US,D,20210826,000000,12.9907,13.149,12.9391,12.9733,83627.119805741,0
+TRIN.US,D,20210827,000000,13.0358,13.8742,12.9217,13.8236,170313.95389276,0
+TRIN.US,D,20210830,000000,13.9009,14.3298,13.6515,13.703,126785.82398426,0
+TRIN.US,D,20210831,000000,13.7371,14.132,13.6607,13.7371,93677.672753837,0
+TRIN.US,D,20210901,000000,13.6515,14.0896,13.6515,13.9948,129680.38323331,0
+TRIN.US,D,20210902,000000,13.9525,14.0731,13.8319,13.935,51632.678496594,0
+TRIN.US,D,20210903,000000,13.9442,13.9644,13.8494,13.9092,28110.038412992,0
+TRIN.US,D,20210907,000000,13.8742,13.9442,13.6515,13.866,52696.407289695,0
+TRIN.US,D,20210908,000000,13.866,13.866,13.6515,13.6681,79999.141828045,0
+TRIN.US,D,20210909,000000,13.7371,13.9875,13.5144,13.8586,86826.998555162,0
+TRIN.US,D,20210910,000000,13.8494,13.8494,13.5917,13.6681,53026.717354151,0
+TRIN.US,D,20210913,000000,13.7205,13.7546,13.4886,13.566,39417.725389297,0
+TRIN.US,D,20210914,000000,13.6082,14.3813,13.6082,14.0215,219689.87579766,0
+TRIN.US,D,20210915,000000,13.9948,14.5019,13.935,14.1503,130305.14733549,0
+TRIN.US,D,20210916,000000,14.1237,14.1623,13.7896,13.9948,62904.509446165,0
+TRIN.US,D,20210917,000000,13.9948,14.2792,13.9174,14.166,145075.65725727,0
+TRIN.US,D,20210920,000000,14.0804,14.0979,13.8153,13.9598,60072.969880464,0
+TRIN.US,D,20210921,000000,13.969,14.2093,13.8402,14.2019,92358.605588541,0
+TRIN.US,D,20210922,000000,14.27,14.4587,14.1071,14.1237,88730.627610844,0
+TRIN.US,D,20210923,000000,14.0731,14.408,14.0731,14.3648,37212.03647204,0
+TRIN.US,D,20210924,000000,14.2443,14.408,14.0979,14.1927,31924.90234821,0
+TRIN.US,D,20210927,000000,14.2525,14.4163,14.132,14.1752,42734.951135302,0
+TRIN.US,D,20210928,000000,14.2608,14.3215,13.4454,13.566,196328.04456122,0
+TRIN.US,D,20210929,000000,13.5926,14.2672,13.5834,13.8292,219660.53904851,0
+TRIN.US,D,20210930,000000,13.9341,14.2065,13.8467,14.1099,86090.320187723,0
+TRIN.US,D,20211001,000000,14.1356,14.3731,13.6801,14.3464,74468.621340931,0
+TRIN.US,D,20211004,000000,14.3639,14.3639,14.039,14.2857,60621.675744117,0
+TRIN.US,D,20211005,000000,14.2672,14.3289,13.9948,14.039,43622.659433527,0
+TRIN.US,D,20211006,000000,14.0749,14.1798,13.9875,14.004,63573.821945196,0
+TRIN.US,D,20211007,000000,14.1191,14.3464,13.8991,13.9875,50832.980445804,0
+TRIN.US,D,20211008,000000,13.9948,14.1476,13.9166,14.004,34983.530083225,0
+TRIN.US,D,20211011,000000,14.1099,14.1448,13.8604,13.9433,61770.155145862,0
+TRIN.US,D,20211012,000000,13.969,14.0657,13.8567,14.0224,40523.829486721,0
+TRIN.US,D,20211013,000000,14.1623,14.3381,14.0832,14.2939,68591.49259539,0
+TRIN.US,D,20211014,000000,14.2507,14.3639,13.9783,14.0307,185465.84155343,0
+TRIN.US,D,20211015,000000,14.2939,14.3639,13.9948,14.0307,95601.946188548,0
+TRIN.US,D,20211018,000000,13.9341,14.5562,13.8117,13.8559,207997.55144366,0
+TRIN.US,D,20211019,000000,13.8292,13.8559,13.7242,13.8559,93988.42498553,0
+TRIN.US,D,20211020,000000,13.8559,13.8559,13.7767,13.8467,174177.71240989,0
+TRIN.US,D,20211021,000000,13.8559,14.2065,13.8559,14.1973,100407.74031713,0
+TRIN.US,D,20211022,000000,13.8559,14.258,13.8549,14.004,103927.06366836,0
+TRIN.US,D,20211025,000000,14.0307,14.3381,14.0307,14.189,155334.82708817,0
+TRIN.US,D,20211026,000000,14.1448,14.3279,13.9516,13.9875,72147.75851962,0
+TRIN.US,D,20211027,000000,14.0307,14.223,13.9516,14.0914,70706.998172682,0
+TRIN.US,D,20211028,000000,14.0914,14.3813,14.0914,14.2857,37350.027847652,0
+TRIN.US,D,20211029,000000,14.2764,14.3998,14.1264,14.1623,41383.287582066,0
+TRIN.US,D,20211101,000000,14.2415,14.5921,14.1798,14.3813,122875.34397775,0
+TRIN.US,D,20211102,000000,14.3813,14.3896,14.1973,14.2939,70598.343546216,0
+TRIN.US,D,20211103,000000,14.258,14.5489,14.2148,14.3289,85937.117164407,0
+TRIN.US,D,20211104,000000,14.2939,14.4862,14.2102,14.4246,92170.633084754,0
+TRIN.US,D,20211105,000000,14.6271,15.1444,14.1191,15.1268,128345.01787405,0
+TRIN.US,D,20211108,000000,15.1268,15.5125,14.9252,15.0827,156608.25931036,0
+TRIN.US,D,20211109,000000,15.1444,15.1535,14.9252,15.0827,101098.78374146,0
+TRIN.US,D,20211110,000000,15.0827,15.2326,14.9252,15.0735,109031.65801973,0
+TRIN.US,D,20211111,000000,15.1793,15.4158,15.1177,15.1444,65784.943593777,0
+TRIN.US,D,20211112,000000,15.1444,15.1885,15.0477,15.1618,36342.799460312,0
+TRIN.US,D,20211115,000000,15.2051,15.2585,15.1268,15.136,54395.765647621,0
+TRIN.US,D,20211116,000000,15.1268,15.5999,15.1268,15.4076,102675.36237148,0
+TRIN.US,D,20211117,000000,15.4683,15.5032,15.0127,15.2143,82597.073946844,0
+TRIN.US,D,20211118,000000,15.1977,15.1977,14.8544,15.0302,59393.878465052,0
+TRIN.US,D,20211119,000000,15.0661,15.3284,14.7762,15.0394,81977.742575989,0
+TRIN.US,D,20211122,000000,15.0661,15.171,14.8029,14.8195,37338.07583874,0
+TRIN.US,D,20211123,000000,14.7679,14.9998,14.6445,14.732,87939.621930173,0
+TRIN.US,D,20211124,000000,14.7587,15.136,14.6713,14.7062,29748.550180097,0
+TRIN.US,D,20211126,000000,14.6528,14.8461,14.5129,14.6528,39504.64909047,0
+TRIN.US,D,20211129,000000,14.6363,14.7936,14.4688,14.5746,59931.718866058,0
+TRIN.US,D,20211130,000000,14.5304,14.7679,14.4688,14.5304,57296.84417426,0
+TRIN.US,D,20211201,000000,14.6445,14.9078,14.4688,14.5489,46176.043155476,0
+TRIN.US,D,20211202,000000,14.478,14.7715,14.4255,14.4605,54961.856251508,0
+TRIN.US,D,20211203,000000,14.5562,14.5562,14.2148,14.4955,76493.943578255,0
+TRIN.US,D,20211206,000000,14.4605,14.4761,14.1623,14.2939,37856.358406983,0
+TRIN.US,D,20211207,000000,14.2939,14.5489,14.2322,14.3114,54289.284113685,0
+TRIN.US,D,20211208,000000,14.3197,14.6878,14.3197,14.6178,54591.34397526,0
+TRIN.US,D,20211209,000000,14.5304,14.7642,14.5047,14.5654,37273.969609126,0
+TRIN.US,D,20211210,000000,14.5396,14.8461,14.5304,14.6445,27617.832955101,0
+TRIN.US,D,20211213,000000,14.6445,14.7127,14.3114,14.3813,48587.089316755,0
+TRIN.US,D,20211214,000000,14.3639,14.6363,14.1356,14.3114,39398.167556534,0
+TRIN.US,D,20211215,000000,14.3114,14.5396,14.039,14.5396,42189.504910442,0
+TRIN.US,D,20211216,000000,14.5489,14.6445,14.408,14.4605,41054.064063874,0
+TRIN.US,D,20211217,000000,14.4605,14.4862,14.1798,14.3289,33417.816915851,0
+TRIN.US,D,20211220,000000,14.3639,14.6004,14.1191,14.4955,69197.785411071,0
+TRIN.US,D,20211221,000000,14.4605,14.7494,14.4605,14.6713,48795.706199569,0
+TRIN.US,D,20211222,000000,14.6795,15.3109,14.6795,15.0394,137725.17177684,0
+TRIN.US,D,20211223,000000,14.9602,15.276,14.9602,15.1444,28880.399714635,0
+TRIN.US,D,20211227,000000,15.2842,15.4775,15.2143,15.3459,48017.739074073,0
+TRIN.US,D,20211228,000000,15.4683,15.5649,15.2143,15.3642,49094.50642235,0
+TRIN.US,D,20211229,000000,15.3642,15.5125,15.2585,15.4775,30367.881550953,0
+TRIN.US,D,20211230,000000,15.4775,15.5272,15.2087,15.2179,32805.004822584,0
+TRIN.US,D,20211231,000000,15.263,15.7996,14.9952,15.7371,49917.021944697,0
+TRIN.US,D,20220103,000000,15.6652,15.7554,15.3974,15.4416,39098.280787488,0
+TRIN.US,D,20220104,000000,15.3072,15.657,15.263,15.6027,73767.799000226,0
+TRIN.US,D,20220105,000000,15.6652,16.0684,15.4867,15.8898,88694.771584111,0
+TRIN.US,D,20220106,000000,15.9432,16.095,15.6652,15.7821,47048.539805998,0
+TRIN.US,D,20220107,000000,15.818,16.3499,15.5944,16.2202,47917.776817725,0
+TRIN.US,D,20220110,000000,16.1576,16.1576,15.5852,15.7195,65692.587161281,0
+TRIN.US,D,20220111,000000,15.5944,15.8898,15.2539,15.6294,129362.02517777,0
+TRIN.US,D,20220112,000000,15.8263,16.5607,15.8263,16.1401,101419.31488953,0
+TRIN.US,D,20220113,000000,16.1401,16.5515,15.979,16.3371,54133.907997839,0
+TRIN.US,D,20220114,000000,16.5515,16.5515,15.8539,15.8539,95113.000369452,0
+TRIN.US,D,20220118,000000,15.9523,16.5249,15.9165,16.0592,42753.4224218,0
+TRIN.US,D,20220119,000000,16.0509,16.3012,15.8447,15.8898,44488.636806461,0
+TRIN.US,D,20220120,000000,15.934,16.1042,15.621,15.657,27407.042979757,0
+TRIN.US,D,20220121,000000,15.5944,15.7554,15.4324,15.5667,55847.391457206,0
+TRIN.US,D,20220124,000000,15.576,15.9211,13.8577,15.7011,92598.73231303,0
+TRIN.US,D,20220125,000000,15.7011,15.9883,15.3072,15.8447,44879.793461738,0
+TRIN.US,D,20220126,000000,15.8088,16.1401,15.5226,15.621,41834.2042819,0
+TRIN.US,D,20220127,000000,15.6477,16.0592,15.54,15.6294,115110.8843705,0
+TRIN.US,D,20220128,000000,15.621,15.6744,15.2364,15.5042,46580.238365929,0
+TRIN.US,D,20220131,000000,15.5308,15.795,15.4324,15.54,53082.131213648,0
+TRIN.US,D,20220201,000000,15.5981,15.6109,15.3431,15.5308,34596.719613006,0
+TRIN.US,D,20220202,000000,15.9965,15.9965,15.4959,15.7996,76327.701999762,0
+TRIN.US,D,20220203,000000,15.7996,15.8447,15.6652,15.7195,43508.572075738,0
+TRIN.US,D,20220204,000000,15.6929,15.8355,15.5852,15.657,26927.876077043,0
+TRIN.US,D,20220207,000000,15.7371,16.0684,15.6652,15.7195,36279.779776963,0
+TRIN.US,D,20220208,000000,15.7195,15.7554,15.4241,15.46,25059.016501829,0
+TRIN.US,D,20220209,000000,15.5585,15.9644,15.4416,15.6294,38660.402642831,0
+TRIN.US,D,20220210,000000,15.6652,15.7195,15.576,15.6477,52619.262504904,0
+TRIN.US,D,20220211,000000,15.8355,15.8355,15.4968,15.6294,43554.207018854,0
+TRIN.US,D,20220214,000000,15.5667,15.6929,15.4508,15.621,33434.115109821,0
+TRIN.US,D,20220215,000000,15.818,15.9248,15.4959,15.8355,37551.038906614,0
+TRIN.US,D,20220216,000000,15.8898,16.0232,15.7462,15.8447,44701.599874334,0
+TRIN.US,D,20220217,000000,15.7996,15.934,15.5308,15.6294,46862.740394741,0
+TRIN.US,D,20220218,000000,15.54,15.8806,15.54,15.7637,37431.518817501,0
+TRIN.US,D,20220222,000000,15.7278,15.7554,15.4867,15.4867,59326.512596644,0
+TRIN.US,D,20220223,000000,15.4959,15.7241,15.2364,15.3072,48085.104942482,0
+TRIN.US,D,20220224,000000,15.2179,15.3072,14.9943,15.2179,76029.988323246,0
+TRIN.US,D,20220225,000000,15.3523,15.657,15.2179,15.621,18456.074851497,0
+TRIN.US,D,20220228,000000,15.621,16.0232,15.5373,15.934,54268.639734656,0
+TRIN.US,D,20220301,000000,16.0232,16.2607,15.934,16.015,142143.06888895,0
+TRIN.US,D,20220302,000000,16.0867,16.5874,16.015,16.4172,169966.25908807,0
+TRIN.US,D,20220303,000000,16.5607,16.5607,16.141,16.2294,119108.28807818,0
+TRIN.US,D,20220304,000000,16.292,16.373,15.8088,16.2653,77691.317561909,0
+TRIN.US,D,20220307,000000,16.4355,16.4355,15.6385,15.8263,113726.62442932,0
+TRIN.US,D,20220308,000000,15.7104,15.9883,15.6652,15.7278,57729.289587595,0
+TRIN.US,D,20220309,000000,15.818,16.1098,15.621,15.6652,70938.432527054,0
+TRIN.US,D,20220310,000000,15.6294,15.7554,15.5308,15.7554,49240.103621814,0
+TRIN.US,D,20220311,000000,15.8447,15.9248,15.6837,15.7371,43165.223456107,0
+TRIN.US,D,20220314,000000,15.7554,15.8539,14.9226,15.2272,90835.267725489,0
+TRIN.US,D,20220315,000000,15.2989,15.5852,15.2272,15.4867,41420.230155064,0
+TRIN.US,D,20220316,000000,15.54,15.576,15.4149,15.5667,72279.230617644,0
+TRIN.US,D,20220317,000000,15.576,15.6652,15.576,15.6477,24257.145358511,0
+TRIN.US,D,20220318,000000,16.4172,16.8653,16.1806,16.6859,244782.5752337,0
+TRIN.US,D,20220321,000000,16.7669,16.9012,16.5607,16.7936,147042.30599629,0
+TRIN.US,D,20220322,000000,16.8028,17.008,16.7752,16.9187,200186.37034703,0
+TRIN.US,D,20220323,000000,16.9012,17.1608,16.7577,17.0531,173299.78302805,0
+TRIN.US,D,20220324,000000,17.0982,17.4921,17.0531,17.3485,155253.33611832,0
+TRIN.US,D,20220325,000000,17.5188,17.7959,17.3218,17.6615,172272.99680794,0
+TRIN.US,D,20220328,000000,17.724,18.0286,17.6532,17.8225,195684.80917255,0
+TRIN.US,D,20220329,000000,17.8584,18.1336,17.6532,18.002,219426.93160161,0
+TRIN.US,D,20220330,000000,17.9651,18.0296,17.505,17.9008,194634.11893462,0
+TRIN.US,D,20220331,000000,18.0296,18.0756,17.7167,17.7719,92204.316018959,0
+TRIN.US,D,20220401,000000,17.7535,18.002,17.7535,17.8916,72872.484878147,0
+TRIN.US,D,20220404,000000,17.9651,17.9651,17.3302,17.4498,147755.08034591,0
+TRIN.US,D,20220405,000000,16.5846,16.6583,16.3362,16.4098,1713510.6230238,0
+TRIN.US,D,20220406,000000,16.3822,16.7503,16.3822,16.6306,551944.85806772,0
+TRIN.US,D,20220407,000000,16.6491,16.7503,16.5478,16.6583,168444.00777128,0
+TRIN.US,D,20220408,000000,16.5663,16.7779,16.3453,16.7503,245369.31021661,0
+TRIN.US,D,20220411,000000,16.7043,16.9804,16.5663,16.8056,263208.22678978,0
+TRIN.US,D,20220412,000000,16.9528,16.9528,16.6583,16.7963,221652.17835164,0
+TRIN.US,D,20220413,000000,16.7503,16.8976,16.5386,16.6583,202716.93659743,0
+TRIN.US,D,20220414,000000,16.6767,16.9252,16.3822,16.7871,202096.5186803,0
+TRIN.US,D,20220418,000000,16.9712,17.2473,16.7356,17.1645,178538.02256996,0
+TRIN.US,D,20220419,000000,17.2565,17.413,17.0632,17.1461,117664.26809244,0
+TRIN.US,D,20220420,000000,17.2289,17.3485,17.0449,17.1369,259140.1975749,0
+TRIN.US,D,20220421,000000,17.1369,17.2105,16.8608,16.8792,132820.50193817,0
+TRIN.US,D,20220422,000000,16.8699,16.9896,16.2902,16.3913,254609.29965127,0
+TRIN.US,D,20220425,000000,16.2902,16.6491,16.0232,16.5846,154812.19833487,0
+TRIN.US,D,20220426,000000,16.5846,16.5846,16.0969,16.1429,101800.69262843,0
+TRIN.US,D,20220427,000000,16.1429,16.6123,15.9864,15.9864,110049.75186972,0
+TRIN.US,D,20220428,000000,16.014,16.1245,15.6183,15.8392,247716.25014827,0
+TRIN.US,D,20220429,000000,15.9312,15.9772,15.4711,15.4711,135091.38363131,0
+TRIN.US,D,20220502,000000,15.4711,15.6275,14.8498,15.0661,200511.24768016,0
+TRIN.US,D,20220503,000000,15.1765,15.7287,15.1581,15.5171,111360.12666489,0
+TRIN.US,D,20220504,000000,15.6551,15.7701,15.4342,15.6919,81210.64091314,0
+TRIN.US,D,20220505,000000,15.4802,15.6367,15.2779,15.4986,112598.7894066,0
+TRIN.US,D,20220506,000000,15.4618,15.5631,15.0477,15.1121,81130.236489555,0
+TRIN.US,D,20220509,000000,15.0017,15.0845,14.2562,14.3298,174717.72590342,0
+TRIN.US,D,20220510,000000,15.1489,15.1489,14.2469,14.4127,174700.34116319,0
+TRIN.US,D,20220511,000000,14.4219,14.5952,14.224,14.2654,134905.58422006,0
+TRIN.US,D,20220512,000000,14.3298,14.3574,13.6763,14.0077,209017.81838618,0
+TRIN.US,D,20220513,000000,14.0077,14.351,13.9709,14.0813,78697.459402983,0
+TRIN.US,D,20220516,000000,14.0537,14.7072,14.0445,14.339,209451.35034577,0
+TRIN.US,D,20220517,000000,14.6152,14.6152,14.3482,14.5599,91973.968210851,0
+TRIN.US,D,20220518,000000,14.5507,14.6059,14.0537,14.1549,100165.44050012,0
+TRIN.US,D,20220519,000000,14.0721,14.1907,13.8604,13.8788,115094.58617653,0
+TRIN.US,D,20220520,000000,14.0813,14.1918,13.5935,13.9433,175715.17537439,0
+TRIN.US,D,20220523,000000,14.1181,14.3574,13.8236,13.9248,103875.99599393,0
+TRIN.US,D,20220524,000000,13.9433,13.9791,13.5135,13.8052,121475.87238887,0
+TRIN.US,D,20220525,000000,13.8881,14.385,13.8144,14.2194,107923.38082978,0
+TRIN.US,D,20220526,000000,14.385,14.8313,14.224,14.744,181721.60312542,0
+TRIN.US,D,20220527,000000,15.0385,15.7287,14.9925,15.379,368294.63532254,0
+TRIN.US,D,20220531,000000,15.6275,15.7286,15.1213,15.3054,208425.65067194,0
+TRIN.US,D,20220601,000000,15.4848,15.4848,15.1858,15.3054,116662.47243644,0
+TRIN.US,D,20220602,000000,15.2778,15.4526,15.2041,15.3882,113857.00998108,0
+TRIN.US,D,20220603,000000,15.3238,15.402,14.9648,15.1305,135733.53247373,0
+TRIN.US,D,20220606,000000,15.2778,15.3605,14.6519,14.6887,319708.63255204,0
+TRIN.US,D,20220607,000000,14.7715,14.9833,14.5599,14.974,131806.75427325,0
+TRIN.US,D,20220608,000000,15.0201,15.0201,14.5415,14.5783,122561.33210727,0
+TRIN.US,D,20220609,000000,14.7715,14.8033,14.5047,14.698,131827.39865228,0
+TRIN.US,D,20220610,000000,14.4955,14.5507,14.0353,14.2469,221636.96670393,0
+TRIN.US,D,20220613,000000,13.9156,14.0261,13.1977,13.3727,295074.4556397,0
+TRIN.US,D,20220614,000000,13.3635,13.5618,13.1795,13.2622,252033.09845777,0
+TRIN.US,D,20220615,000000,13.4463,13.796,13.253,13.5935,241829.34248635,0
+TRIN.US,D,20220616,000000,13.5935,13.5935,13.0689,13.1334,287108.98497348,0
+TRIN.US,D,20220617,000000,13.3082,13.4647,13.0414,13.1886,445473.10304752,0
+TRIN.US,D,20220621,000000,13.3727,13.796,13.3542,13.5567,351309.74411338,0
+TRIN.US,D,20220622,000000,13.4831,13.658,13.2162,13.4831,249391.70448837,0
+TRIN.US,D,20220623,000000,13.5751,13.9248,13.4923,13.7223,245675.71626325,0
+TRIN.US,D,20220624,000000,13.6488,14.1918,13.6488,14.0721,264953.22009082,0
+TRIN.US,D,20220627,000000,14.2838,14.4494,14.0813,14.2378,224124.07110373,0
+TRIN.US,D,20220628,000000,14.431,14.472,13.8788,13.9064,315673.1997251,0
+TRIN.US,D,20220629,000000,13.8682,13.9539,13.5526,13.696,211779.881557,0
+TRIN.US,D,20220630,000000,13.5908,14.0021,13.4187,13.8395,133667.2824652,0
+TRIN.US,D,20220701,000000,13.7439,14.1456,13.696,14.0595,214872.64237717,0
+TRIN.US,D,20220705,000000,13.7917,13.9351,13.4952,13.916,135331.81093907,0
+TRIN.US,D,20220706,000000,14.069,14.155,13.839,13.9256,108941.92483329,0
+TRIN.US,D,20220707,000000,14.0499,14.1647,13.8299,13.9543,188961.62187504,0
+TRIN.US,D,20220708,000000,13.9447,14.0595,13.6482,13.8586,82510.216404039,0
+TRIN.US,D,20220711,000000,13.6865,13.7821,13.3422,13.3995,160024.7562703,0
+TRIN.US,D,20220712,000000,13.3517,13.8108,13.3517,13.6291,145022.04328568,0
+TRIN.US,D,20220713,000000,13.5047,13.8012,13.2943,13.5717,178314.7038792,0
+TRIN.US,D,20220714,000000,13.323,13.6195,13.2083,13.5813,179791.03189748,0
+TRIN.US,D,20220715,000000,13.8969,13.9925,13.5382,13.6578,106859.17312478,0
+TRIN.US,D,20220718,000000,13.6578,14.0308,13.5813,13.7247,117298.02506139,0
+TRIN.US,D,20220719,000000,13.7534,14.1264,13.7439,14.069,109516.98178092,0
+TRIN.US,D,20220720,000000,14.1551,14.2029,13.8905,14.1264,96148.476085649,0
+TRIN.US,D,20220721,000000,14.2603,14.4803,13.9544,14.3655,136214.26196416,0
+TRIN.US,D,20220722,000000,14.4612,14.509,14.1264,14.2412,87956.528477138,0
+TRIN.US,D,20220725,000000,13.7534,14.1838,13.7247,13.916,215035.74943868,0
+TRIN.US,D,20220726,000000,13.8395,14.2795,13.5334,13.6291,137568.25968631,0
+TRIN.US,D,20220727,000000,13.8395,14.1551,13.7534,13.8491,202093.83144274,0
+TRIN.US,D,20220728,000000,13.8778,14.0689,13.7152,13.9447,137320.46241978,0
+TRIN.US,D,20220729,000000,13.9447,14.1551,13.8395,14.0882,208042.01139741,0
+TRIN.US,D,20220801,000000,14.0786,14.4038,13.994,14.2986,113131.47608629,0
+TRIN.US,D,20220802,000000,14.1838,14.356,14.0035,14.0882,103428.69704265,0
+TRIN.US,D,20220803,000000,14.1073,14.3464,14.0595,14.289,117839.62415025,0
+TRIN.US,D,20220804,000000,14.2986,14.3464,14.0403,14.1647,74810.726654317,0
+TRIN.US,D,20220805,000000,14.2029,14.3464,13.8778,14.2125,224641.29158027,0
+TRIN.US,D,20220808,000000,14.1742,14.9155,14.0595,14.8151,206217.51253629,0
+TRIN.US,D,20220809,000000,14.8246,15.2338,14.3464,14.5664,180067.05923234,0
+TRIN.US,D,20220810,000000,14.8151,15.1785,14.6046,15.0255,266004.61504425,0
+TRIN.US,D,20220811,000000,15.1594,15.1976,15.0446,15.102,131078.48064278,0
+TRIN.US,D,20220812,000000,15.1976,15.475,15.0637,15.3889,166307.51481268,0
+TRIN.US,D,20220815,000000,15.3602,15.7141,15.3602,15.5706,254087.34397319,0
+TRIN.US,D,20220816,000000,14.3942,14.7672,14.3464,14.5951,2058088.0388024,0
+TRIN.US,D,20220817,000000,14.6238,14.6333,14.4229,14.5281,496721.64466575,0
+TRIN.US,D,20220818,000000,14.5855,14.7672,14.4803,14.6812,471969.10252359,0
+TRIN.US,D,20220819,000000,14.6525,14.8055,14.4134,14.5568,296091.59454425,0
+TRIN.US,D,20220822,000000,14.5951,14.6238,14.3943,14.5377,293421.23919108,0
+TRIN.US,D,20220823,000000,14.5186,14.662,14.4899,14.662,184704.10934641,0
+TRIN.US,D,20220824,000000,14.6716,14.7755,14.5377,14.5855,188499.48520077,0
+TRIN.US,D,20220825,000000,14.5855,14.7194,14.5473,14.6525,127452.48519845,0
+TRIN.US,D,20220826,000000,14.6333,14.6525,14.356,14.3847,215311.77677354,0
+TRIN.US,D,20220829,000000,14.356,14.4755,14.2029,14.356,286076.19363271,0
+TRIN.US,D,20220830,000000,14.3464,14.4803,13.9543,14.1647,556410.46471358,0
+TRIN.US,D,20220831,000000,14.1264,14.4134,14.0882,14.1647,337751.85650483,0
+TRIN.US,D,20220901,000000,14.136,14.1647,13.8778,13.9543,230612.47381284,0
+TRIN.US,D,20220902,000000,14.136,14.2412,13.983,14.0499,98722.640094859,0
+TRIN.US,D,20220906,000000,14.1551,14.2221,13.6673,13.7821,217786.61276452,0
+TRIN.US,D,20220907,000000,13.7056,14.0308,13.696,13.983,150150.50570045,0
+TRIN.US,D,20220908,000000,13.9447,14.3655,13.9447,14.356,177008.80182903,0
+TRIN.US,D,20220909,000000,14.3464,14.4899,14.2699,14.3942,111207.64920695,0
+TRIN.US,D,20220912,000000,14.4707,14.7194,14.4516,14.5664,161093.31663481,0
+TRIN.US,D,20220913,000000,14.3464,14.5568,14.1934,14.2795,139279.83827407,0
+TRIN.US,D,20220914,000000,14.2029,14.4803,14.2029,14.3942,136543.61276144,0
+TRIN.US,D,20220915,000000,14.3177,14.5855,14.2508,14.3081,103171.48975334,0
+TRIN.US,D,20220916,000000,14.6238,14.6333,14.4038,14.6238,437719.75628083,0
+TRIN.US,D,20220919,000000,14.7003,14.9103,14.6333,14.6716,286574.92484002,0
+TRIN.US,D,20220920,000000,14.5951,14.8055,14.4183,14.4899,189810.61504136,0
+TRIN.US,D,20220921,000000,14.662,14.7003,14.2508,14.2795,196281.57403933,0
+TRIN.US,D,20220922,000000,14.3751,14.3751,13.7056,13.7343,237317.63782221,0
+TRIN.US,D,20220923,000000,13.6769,13.6769,13.2752,13.4187,242982.47153541,0
+TRIN.US,D,20220926,000000,13.4378,13.655,12.7205,12.797,346595.18680129,0
+TRIN.US,D,20220927,000000,13.1413,13.2178,12.8257,12.9883,217674.73804925,0
+TRIN.US,D,20220928,000000,13.0744,13.2465,12.8257,13.17,290284.56493128,0
+TRIN.US,D,20220929,000000,13.09,13.16,11.86,12.07,403032,0
+TRIN.US,D,20220930,000000,12.08,12.71,12,12.53,246877,0
+TRIN.US,D,20221003,000000,12.59,12.8,12.33,12.46,170938,0
+TRIN.US,D,20221004,000000,12.98,13.4,12.76,13.35,205952,0
+TRIN.US,D,20221005,000000,13.15,13.16,12.59,13.01,192155,0
+TRIN.US,D,20221006,000000,13.11,13.14,12.64,12.67,138098,0
+TRIN.US,D,20221007,000000,12.59,12.89,12.51,12.59,205238,0
+TRIN.US,D,20221010,000000,12.65,12.7,12.53,12.58,125347,0
+TRIN.US,D,20221011,000000,12.71,12.74,12.31,12.65,122977,0
+TRIN.US,D,20221012,000000,12.8,12.98,12.6,12.9,166851,0
+TRIN.US,D,20221013,000000,12.9,13.27,12.6,13.1,355838,0
+TRIN.US,D,20221014,000000,13.53,13.56,13.12,13.17,170642,0
+TRIN.US,D,20221017,000000,13.37,13.5,13.21,13.33,201985,0
+TRIN.US,D,20221018,000000,13.68,13.75,13.43,13.51,162662,0
+TRIN.US,D,20221019,000000,13.55,13.55,13.31,13.48,111491,0
+TRIN.US,D,20221020,000000,13.71,13.71,13.3596,13.38,109572,0
+TRIN.US,D,20221021,000000,13.3,13.39,13.04,13.3,148202,0
+TRIN.US,D,20221024,000000,13.35,13.45,13.15,13.32,256038,0
+TRIN.US,D,20221025,000000,13.32,13.8896,13.32,13.7,151877,0
+TRIN.US,D,20221026,000000,13.71,13.96,13.64,13.82,88254,0
+TRIN.US,D,20221027,000000,13.75,13.75,12.15,12.33,723348,0
+TRIN.US,D,20221028,000000,12.28,12.46,11.84,12.03,384723,0
+TRIN.US,D,20221031,000000,11.91,12.12,11.79,11.92,242997,0
+TRIN.US,D,20221101,000000,12.06,12.16,11.78,12.16,226634,0
+TRIN.US,D,20221102,000000,12.15,12.15,11.8,11.82,185667,0
+TRIN.US,D,20221103,000000,11.75,11.77,11.02,11.31,400533,0
+TRIN.US,D,20221104,000000,11.1,11.3318,10.42,11,631751,0
+TRIN.US,D,20221107,000000,11,11.8097,10.79,11.05,395026,0
+TRIN.US,D,20221108,000000,11.02,11.115,10.495,10.6,287550,0
+TRIN.US,D,20221109,000000,10.72,10.81,10.41,10.6,229669,0
+TRIN.US,D,20221110,000000,10.83,11.01,10.51,10.95,285689,0
+TRIN.US,D,20221111,000000,10.8,11.23,10.69,11.12,334538,0
+TRIN.US,D,20221114,000000,11.63,11.86,11.22,11.61,390414,0
+TRIN.US,D,20221115,000000,11.83,11.83,11.2,11.3,255231,0
+TRIN.US,D,20221116,000000,11.34,11.34,10.84,10.89,197590,0
+TRIN.US,D,20221117,000000,10.97,10.97,10.53,10.83,239150,0
+TRIN.US,D,20221118,000000,10.92,11.02,10.58,10.63,265268,0
+TRIN.US,D,20221121,000000,10.57,10.77,10.45,10.53,235103,0
+TRIN.US,D,20221122,000000,10.49,10.7402,10.45,10.69,270747,0
+TRIN.US,D,20221123,000000,10.62,10.7299,10.4,10.48,198248,0
+TRIN.US,D,20221125,000000,10.57,11.16,10.56,10.74,146500,0
+TRIN.US,D,20221128,000000,10.75,10.965,10.6,10.64,226079,0
+TRIN.US,D,20221129,000000,10.845,11.1,10.695,10.84,192469,0
+TRIN.US,D,20221130,000000,10.94,11.13,10.73,10.87,265177,0
+TRIN.US,D,20221201,000000,10.93,11.36,10.7,10.76,299979,0
+TRIN.US,D,20221202,000000,10.81,10.83,10.51,10.59,231826,0
+TRIN.US,D,20221205,000000,10.54,10.72,10.47,10.5,261545,0
+TRIN.US,D,20221206,000000,10.5,10.6,10.31,10.37,264215,0
+TRIN.US,D,20221207,000000,10.36,10.444,10.23,10.24,255835,0
+TRIN.US,D,20221208,000000,10.38,10.76,10.25,10.47,314976,0
+TRIN.US,D,20221209,000000,10.38,10.57,10.33,10.33,146519,0
+TRIN.US,D,20221212,000000,10.44,10.676,10.36,10.47,314486,0
+TRIN.US,D,20221213,000000,10.98,11.0999,10.55,10.65,576591,0
+TRIN.US,D,20221214,000000,10.75,10.95,10.6,10.83,515555,0
+TRIN.US,D,20221215,000000,10.83,10.89,10.595,10.68,378025,0
+TRIN.US,D,20221216,000000,11.01,11.38,10.9,11.17,1767372,0
+TRIN.US,D,20221219,000000,11.44,11.5,11.11,11.27,569912,0
+TRIN.US,D,20221220,000000,11.4,11.81,11.235,11.58,641180,0
+TRIN.US,D,20221221,000000,11.62,11.7949,11.19,11.3,593732,0
+TRIN.US,D,20221222,000000,11.39,11.71,11.2,11.71,238678,0
+TRIN.US,D,20221223,000000,11.65,11.7188,11.45,11.65,423423,0
+TRIN.US,D,20221227,000000,11.75,12.128,11.68,12.08,399858,0
+TRIN.US,D,20221228,000000,12.02,12.08,11.28,11.34,795409,0
+TRIN.US,D,20221229,000000,10.73,11.06,10.65,10.94,433127,0
+TRIN.US,D,20221230,000000,10.9,11,10.68,10.93,332383,0
+TRIN.US,D,20230103,000000,10.92,11.24,10.92,11.08,274365,0
+TRIN.US,D,20230104,000000,11.16,11.5,11.06,11.35,177861,0
+TRIN.US,D,20230105,000000,11.35,11.35,10.84,10.91,269375,0
+TRIN.US,D,20230106,000000,11,11.195,10.87,11.15,232700,0
+TRIN.US,D,20230109,000000,11.22,11.557,11.18,11.47,203527,0
+TRIN.US,D,20230110,000000,11.66,11.91,11.51,11.9,228865,0
+TRIN.US,D,20230111,000000,11.99,12.59,11.96,12.22,379565,0
+TRIN.US,D,20230112,000000,12.29,12.41,11.98,12.36,461414,0
+TRIN.US,D,20230113,000000,12.57,12.57,12.02,12.24,279398,0
+TRIN.US,D,20230117,000000,12.39,13.07,12.33,12.71,481927,0
+TRIN.US,D,20230118,000000,12.69,12.79,12.37,12.69,314494,0
+TRIN.US,D,20230119,000000,12.65,13.2,12.51,13.09,403488,0
+TRIN.US,D,20230120,000000,13.1,13.1,12.53,12.94,361180,0
+TRIN.US,D,20230123,000000,12.98,13.04,12.66,12.99,217713,0
+TRIN.US,D,20230124,000000,12.91,13.31,12.84,13.27,140495,0
+TRIN.US,D,20230125,000000,13.21,13.24,13.01,13.21,178235,0
+TRIN.US,D,20230126,000000,13.26,13.4103,13.08,13.24,198231,0
+TRIN.US,D,20230127,000000,13.33,13.63,13.31,13.42,221950,0
+TRIN.US,D,20230130,000000,13.28,13.48,13.04,13.06,223547,0
+TRIN.US,D,20230131,000000,13.06,13.4683,13.06,13.39,148000,0
+TRIN.US,D,20230201,000000,13.41,13.46,13.09,13.37,253870,0
+TRIN.US,D,20230202,000000,13.5,13.86,13.43,13.48,212259,0
+TRIN.US,D,20230203,000000,13.5,13.8,13.28,13.48,151762,0
+TRIN.US,D,20230206,000000,13.33,13.36,13.13,13.15,159159,0
+TRIN.US,D,20230207,000000,13.1,13.4349,13.1,13.38,103629,0
+TRIN.US,D,20230208,000000,13.39,13.4799,13.22,13.41,121729,0
+TRIN.US,D,20230209,000000,13.45,13.48,13.1,13.14,136376,0
+TRIN.US,D,20230210,000000,13.16,13.22,13.04,13.2,118475,0
+TRIN.US,D,20230213,000000,13.24,13.36,13.1301,13.28,180319,0
+TRIN.US,D,20230214,000000,13.32,13.6,13.23,13.49,133814,0
+TRIN.US,D,20230215,000000,13.56,13.75,13.35,13.7,127846,0
+TRIN.US,D,20230216,000000,13.78,13.84,13.6,13.66,121821,0
+TRIN.US,D,20230217,000000,13.57,14.22,13.53,14.1,342475,0
+TRIN.US,D,20230221,000000,14.21,14.21,13.4101,13.55,220507,0
+TRIN.US,D,20230222,000000,13.56,13.8859,13.45,13.77,137614,0
+TRIN.US,D,20230223,000000,13.81,14.13,13.7801,14.1,172444,0
+TRIN.US,D,20230224,000000,13.9,14.01,13.55,13.79,167892,0
+TRIN.US,D,20230227,000000,13.93,14.03,13.56,13.6,169803,0
+TRIN.US,D,20230228,000000,13.57,13.65,13.32,13.35,196347,0
+TRIN.US,D,20230301,000000,13.46,13.53,13.26,13.34,89890,0
+TRIN.US,D,20230302,000000,13.34,13.475,13.1,13.39,224935,0
+TRIN.US,D,20230303,000000,14.18,14.89,13.78,14.26,616340,0
+TRIN.US,D,20230306,000000,14.5,14.55,14.12,14.12,360679,0
+TRIN.US,D,20230307,000000,14.24,14.24,13.81,14.12,211729,0
+TRIN.US,D,20230308,000000,14.24,14.24,13.95,14.09,164853,0
+TRIN.US,D,20230309,000000,14.1,14.1,13.33,13.53,482537,0
+TRIN.US,D,20230310,000000,13.39,13.73,12.28,12.4,1032704,0
+TRIN.US,D,20230313,000000,12.15,12.18,11.14,11.59,1706739,0
+TRIN.US,D,20230314,000000,11.95,12.68,11.95,12.53,503257,0
+TRIN.US,D,20230315,000000,12.44,13.05,12.41,12.85,605424,0
+TRIN.US,D,20230316,000000,13,13.62,12.65,13.18,470594,0
+TRIN.US,D,20230317,000000,13.8,13.85,12.67,13.02,1260322,0
+TRIN.US,D,20230320,000000,13.18,13.31,12.9,13.11,453076,0
+TRIN.US,D,20230321,000000,13.42,13.81,13.19,13.71,373757,0
+TRIN.US,D,20230322,000000,13.68,13.74,13.46,13.47,250920,0
+TRIN.US,D,20230323,000000,13.5,13.82,13.15,13.26,312381,0
+TRIN.US,D,20230324,000000,13.14,13.66,13.14,13.64,345698,0
+TRIN.US,D,20230327,000000,13.74,13.955,13.695,13.85,303498,0
+TRIN.US,D,20230328,000000,13.87,13.9,13.51,13.56,350475,0
+TRIN.US,D,20230329,000000,13.72,13.8438,13.32,13.41,381132,0
+TRIN.US,D,20230330,000000,13.25,13.25,12.57,13,346297,0
+TRIN.US,D,20230331,000000,13,13.2,12.51,12.73,727125,0
+TRIN.US,D,20230403,000000,12.7,12.8,11.84,11.93,557146,0
+TRIN.US,D,20230404,000000,11.9,12.09,11.63,11.72,383913,0
+TRIN.US,D,20230405,000000,11.63,11.679,11.28,11.36,318138,0
+TRIN.US,D,20230406,000000,11.35,11.72,11.35,11.71,273950,0
+TRIN.US,D,20230410,000000,11.59,11.73,11.1523,11.48,272836,0
+TRIN.US,D,20230411,000000,11.46,12.03,11.25,11.9,1823505,0
+TRIN.US,D,20230412,000000,12.05,12.49,12.01,12.16,586096,0
+TRIN.US,D,20230413,000000,12.26,12.76,12.01,12.64,652981,0
+TRIN.US,D,20230414,000000,12.83,13.01,12.52,12.65,277752,0
+TRIN.US,D,20230417,000000,12.58,12.92,12.55,12.79,218851,0
+TRIN.US,D,20230418,000000,12.73,12.78,12.32,12.43,255891,0
+TRIN.US,D,20230419,000000,12.35,12.51,12.29,12.37,420291,0
+TRIN.US,D,20230420,000000,12.25,12.51,12.15,12.2,203928,0
+TRIN.US,D,20230421,000000,12.18,12.2,12.01,12.12,323841,0
+TRIN.US,D,20230424,000000,12.07,12.22,12.005,12.01,201116,0
+TRIN.US,D,20230425,000000,12,12.28,11.98,12.22,328914,0
+TRIN.US,D,20230426,000000,12.17,12.25,11.86,11.91,331222,0
+TRIN.US,D,20230427,000000,11.91,12.25,11.885,12.08,370626,0
+TRIN.US,D,20230428,000000,12.08,12.27,11.97,12.16,117163,0
+TRIN.US,D,20230501,000000,12.18,12.59,12.17,12.49,392378,0
+TRIN.US,D,20230502,000000,12.49,12.73,11.99,12.66,877786,0
+TRIN.US,D,20230503,000000,12.73,12.86,12.31,12.32,349936,0
+TRIN.US,D,20230504,000000,12.3,12.3,11.73,11.78,526279,0
+TRIN.US,D,20230505,000000,12.06,12.4,11.76,11.82,407347,0
+TRIN.US,D,20230508,000000,12.03,12.03,11.55,11.82,249629,0
+TRIN.US,D,20230509,000000,11.8,11.99,11.66,11.71,271039,0
+TRIN.US,D,20230510,000000,11.79,11.9199,11.67,11.7,175987,0
+TRIN.US,D,20230511,000000,11.66,11.765,11.53,11.59,183763,0
+TRIN.US,D,20230512,000000,11.56,11.7,11.32,11.39,224995,0
+TRIN.US,D,20230515,000000,11.4,11.61,11.4,11.55,145004,0
+TRIN.US,D,20230516,000000,11.62,12.02,11.62,11.77,189201,0
+TRIN.US,D,20230517,000000,11.9,12.09,11.63,12.08,220960,0
+TRIN.US,D,20230518,000000,12.08,12.35,11.93,12.24,262711,0
+TRIN.US,D,20230519,000000,12.23,12.34,12.09,12.11,173328,0
+TRIN.US,D,20230522,000000,12.1,12.57,12.1,12.52,242734,0
+TRIN.US,D,20230523,000000,12.47,12.74,12.39,12.43,166126,0
+TRIN.US,D,20230524,000000,12.46,12.46,12.22,12.32,150673,0
+TRIN.US,D,20230525,000000,12.28,12.42,12.22,12.34,91682,0
+TRIN.US,D,20230526,000000,12.29,12.6,12.28,12.49,102431,0
+TRIN.US,D,20230530,000000,12.52,12.71,12.43,12.69,119005,0
+TRIN.US,D,20230531,000000,12.6,12.73,12.435,12.64,133648,0
+TRIN.US,D,20230601,000000,12.7,12.86,12.55,12.86,132018,0
+TRIN.US,D,20230602,000000,12.85,12.93,12.34,12.74,368627,0
+TRIN.US,D,20230605,000000,12.7,12.94,12.52,12.9,157453,0
+TRIN.US,D,20230606,000000,12.95,13.29,12.88,13.17,153510,0
+TRIN.US,D,20230607,000000,13.19,13.44,13.095,13.14,175731,0
+TRIN.US,D,20230608,000000,13.12,13.38,13.005,13.27,232148,0
+TRIN.US,D,20230609,000000,13.3,13.335,13.1001,13.265,142594,0
+TRIN.US,D,20230612,000000,13.39,13.49,13.27,13.41,259881,0
+TRIN.US,D,20230613,000000,13.48,13.5,13.33,13.37,164826,0
+TRIN.US,D,20230614,000000,13.38,13.38,13.0601,13.16,144901,0
+TRIN.US,D,20230615,000000,13.39,13.97,13.3,13.91,522319,0
+TRIN.US,D,20230616,000000,13.98,14,13.52,13.57,657264,0
+TRIN.US,D,20230620,000000,13.59,13.69,13.51,13.67,314269,0
+TRIN.US,D,20230621,000000,13.7,13.75,13.59,13.61,179949,0
+TRIN.US,D,20230622,000000,13.67,13.71,13.4201,13.47,187179,0
+TRIN.US,D,20230623,000000,13.47,13.57,13.37,13.4,192566,0
+TRIN.US,D,20230626,000000,13.545,13.64,13.42,13.44,240226,0
+TRIN.US,D,20230627,000000,13.4,13.7299,13.4,13.61,446587,0
+TRIN.US,D,20230628,000000,13.6,13.8316,13.51,13.66,365988,0
+TRIN.US,D,20230629,000000,13.24,13.38,13.15,13.27,290117,0
+TRIN.US,D,20230630,000000,13.44,13.44,13.23,13.26,319033,0
+TRIN.US,D,20230703,000000,13.29,13.77,13.25,13.75,431137,0
+TRIN.US,D,20230705,000000,13.73,14.87,13.7,14.65,1026342,0
+TRIN.US,D,20230706,000000,14.59,14.59,14.1,14.48,333519,0
+TRIN.US,D,20230707,000000,14.53,14.5399,14.29,14.44,264947,0
+TRIN.US,D,20230710,000000,14.5,14.5571,14.38,14.49,216636,0
+TRIN.US,D,20230711,000000,14.51,14.75,14.44,14.55,224508,0
+TRIN.US,D,20230712,000000,14.68,14.75,14.42,14.45,203412,0
+TRIN.US,D,20230713,000000,14.51,14.99,14.45,14.89,386405,0
+TRIN.US,D,20230714,000000,14.98,15.07,14.638,14.72,198735,0
+TRIN.US,D,20230717,000000,14.76,15.02,14.75,14.96,311272,0
+TRIN.US,D,20230718,000000,15,15.25,14.96,14.99,317430,0
+TRIN.US,D,20230719,000000,15.05,15.14,14.96,14.98,242264,0
+TRIN.US,D,20230720,000000,14.93,14.9999,14.75,14.77,152536,0
+TRIN.US,D,20230721,000000,14.92,14.92,14.67,14.85,151398,0
+TRIN.US,D,20230724,000000,14.85,14.908,14.7315,14.75,155575,0
+TRIN.US,D,20230725,000000,14.71,14.93,14.702,14.8,167816,0
+TRIN.US,D,20230726,000000,14.8,14.94,14.55,14.78,304116,0
+TRIN.US,D,20230727,000000,14.85,14.9225,14.57,14.62,215925,0
+TRIN.US,D,20230728,000000,14.66,14.77,14.5109,14.6,191609,0
+TRIN.US,D,20230731,000000,14.58,14.745,14.47,14.6,224398,0
+TRIN.US,D,20230801,000000,14.53,14.6399,14.44,14.58,172831,0
+TRIN.US,D,20230802,000000,14.73,15.28,14.54,15,676980,0
+TRIN.US,D,20230803,000000,15.1,15.37,14.97,15.29,549481,0
+TRIN.US,D,20230804,000000,14.17,14.3882,14.11,14.12,2557612,0
+TRIN.US,D,20230807,000000,14.19,14.5793,14.03,14.17,1388943,0
+TRIN.US,D,20230808,000000,14.2,14.3,14.02,14.14,543428,0
+TRIN.US,D,20230809,000000,14.2,14.31,14.02,14.05,264456,0
+TRIN.US,D,20230810,000000,14.3,14.44,14.13,14.31,505526,0
+TRIN.US,D,20230811,000000,14.31,14.42,14.2,14.39,278250,0
+TRIN.US,D,20230814,000000,14.39,14.39,14.21,14.32,258005,0
+TRIN.US,D,20230815,000000,14.28,14.28,14.06,14.18,258815,0
+TRIN.US,D,20230816,000000,14.2,14.27,13.9566,13.98,301370,0
+TRIN.US,D,20230817,000000,13.98,14.46,13.98,14.35,1253854,0
+TRIN.US,D,20230818,000000,14.28,14.39,14.02,14.3,393184,0
+TRIN.US,D,20230821,000000,14.4,14.4,14.1538,14.35,195212,0
+TRIN.US,D,20230822,000000,14.58,14.63,14.165,14.17,452283,0
+TRIN.US,D,20230823,000000,14.22,14.62,14.21,14.53,587917,0
+TRIN.US,D,20230824,000000,14.52,14.59,14.26,14.27,202106,0
+TRIN.US,D,20230825,000000,14.35,14.46,14.26,14.37,116784,0
+TRIN.US,D,20230828,000000,14.43,14.59,14.39,14.48,174445,0
+TRIN.US,D,20230829,000000,14.55,14.66,14.38,14.58,316272,0
+TRIN.US,D,20230830,000000,14.62,14.62,14.3804,14.49,272523,0
+TRIN.US,D,20230831,000000,14.57,14.66,14.49,14.65,305617,0
+TRIN.US,D,20230901,000000,14.65,14.68,14.51,14.55,232227,0
+TRIN.US,D,20230905,000000,14.54,14.605,14.22,14.31,279605,0
+TRIN.US,D,20230906,000000,14.24,14.3456,14.06,14.23,261169,0
+TRIN.US,D,20230907,000000,14.2,14.31,13.9,14.24,328453,0
+TRIN.US,D,20230908,000000,14.23,14.35,14.16,14.26,196853,0
+TRIN.US,D,20230911,000000,14.4,14.4,14.21,14.33,254310,0
+TRIN.US,D,20230912,000000,14.55,14.55,14.19,14.25,209471,0
+TRIN.US,D,20230913,000000,14.25,14.42,14.25,14.34,255463,0
+TRIN.US,D,20230914,000000,14.57,14.76,14.4482,14.73,553081,0
+TRIN.US,D,20230915,000000,14.76,14.885,14.69,14.78,577076,0
+TRIN.US,D,20230918,000000,14.84,14.97,14.7158,14.9,420719,0
+TRIN.US,D,20230919,000000,14.91,14.9775,14.71,14.9,365455,0
+TRIN.US,D,20230920,000000,14.96,14.96,14.72,14.74,331627,0
+TRIN.US,D,20230921,000000,14.71,14.75,14.34,14.36,281390,0
+TRIN.US,D,20230922,000000,14.43,14.665,14.4,14.5,233988,0
+TRIN.US,D,20230925,000000,14.51,14.655,14.45,14.53,320917,0
+TRIN.US,D,20230926,000000,14.55,14.64,14.3,14.31,436400,0
+TRIN.US,D,20230927,000000,14.35,14.48,14.25,14.38,521163,0
+TRIN.US,D,20230928,000000,13.79,14.2,13.79,14.15,343291,0
+TRIN.US,D,20230929,000000,14.18,14.23,13.92,13.92,260216,0
+TRIN.US,D,20231002,000000,13.93,14.01,13.68,13.71,331182,0
+TRIN.US,D,20231003,000000,13.62,13.62,13.26,13.33,460765,0
+TRIN.US,D,20231004,000000,13.39,13.55,13.27,13.5,264003,0
+TRIN.US,D,20231005,000000,13.49,13.529,13.35,13.39,237857,0
+TRIN.US,D,20231006,000000,13.37,13.705,13.3684,13.6,243238,0
+TRIN.US,D,20231009,000000,13.53,13.65,13.4749,13.54,145316,0
+TRIN.US,D,20231010,000000,13.55,13.76,13.55,13.61,175112,0
+TRIN.US,D,20231011,000000,13.69,13.93,13.68,13.78,325061,0
+TRIN.US,D,20231012,000000,13.77,14.09,13.66,14.02,535964,0
+TRIN.US,D,20231013,000000,14.17,14.3,13.8158,13.88,326221,0
+TRIN.US,D,20231016,000000,14,14.1887,13.9207,14.1,328201,0
+TRIN.US,D,20231017,000000,14.08,14.105,13.9699,13.99,182400,0
+TRIN.US,D,20231018,000000,13.96,14.0281,13.65,13.73,340175,0
+TRIN.US,D,20231019,000000,13.77,13.805,13.455,13.51,358620,0
+TRIN.US,D,20231020,000000,13.79,13.79,13.37,13.65,344726,0
+TRIN.US,D,20231023,000000,13.6,13.6,13.21,13.35,412676,0
+TRIN.US,D,20231024,000000,13.58,13.78,13.41,13.62,265327,0
+TRIN.US,D,20231025,000000,13.62,13.77,13.3,13.47,290457,0
+TRIN.US,D,20231026,000000,13.51,13.6699,13.44,13.54,227916,0
+TRIN.US,D,20231027,000000,13.58,13.6698,13.32,13.41,244540,0
+TRIN.US,D,20231030,000000,13.57,13.73,13.49,13.6,271639,0
+TRIN.US,D,20231031,000000,13.69,13.87,13.55,13.73,352736,0
+TRIN.US,D,20231101,000000,13.89,14.315,13.73,14.29,415521,0
+TRIN.US,D,20231102,000000,14.4,14.61,14.26,14.58,396220,0
+TRIN.US,D,20231103,000000,14.67,14.76,14.53,14.59,319294,0
+TRIN.US,D,20231106,000000,14.6,14.6,14.29,14.4,339267,0
+TRIN.US,D,20231107,000000,14.4,14.445,14.27,14.345,326036,0
+TRIN.US,D,20231108,000000,14.43,14.5,14.35,14.45,247284,0
+TRIN.US,D,20231109,000000,14.44,14.6,14.275,14.3,197183,0
+TRIN.US,D,20231110,000000,14.3,14.5,14.2701,14.45,181515,0
+TRIN.US,D,20231113,000000,14.41,14.56,14.32,14.45,252803,0
+TRIN.US,D,20231114,000000,14.58,14.6,14.38,14.48,415271,0
+TRIN.US,D,20231115,000000,14.53,14.64,14.47,14.56,306142,0
+TRIN.US,D,20231116,000000,14.56,14.63,14.46,14.5,239076,0
+TRIN.US,D,20231117,000000,14.51,14.5999,14.48,14.57,194586,0
+TRIN.US,D,20231120,000000,14.57,14.83,14.56,14.79,488757,0
+TRIN.US,D,20231121,000000,14.77,14.93,14.75,14.77,250790,0
+TRIN.US,D,20231122,000000,14.89,14.89,14.7686,14.81,288421,0
+TRIN.US,D,20231124,000000,14.81,15.0575,14.81,14.99,322251,0
+TRIN.US,D,20231127,000000,14.97,14.99,14.7725,14.86,290482,0
+TRIN.US,D,20231128,000000,14.85,14.86,14.58,14.73,388299,0
+TRIN.US,D,20231129,000000,14.76,14.85,14.64,14.68,213275,0
+TRIN.US,D,20231130,000000,14.7,14.77,14.625,14.76,183411,0
+TRIN.US,D,20231201,000000,14.75,14.86,14.68,14.79,197540,0
+TRIN.US,D,20231204,000000,14.75,14.82,14.75,14.755,237116,0
+TRIN.US,D,20231205,000000,14.73,14.73,14.63,14.69,208185,0
+TRIN.US,D,20231206,000000,14.74,14.84,14.74,14.79,213098,0
+TRIN.US,D,20231207,000000,14.79,14.8299,14.69,14.75,520259,0
+TRIN.US,D,20231208,000000,14.72,14.845,14.715,14.83,365424,0
+TRIN.US,D,20231211,000000,14.85,14.86,14.68,14.71,336409,0
+TRIN.US,D,20231212,000000,14.79,14.8,14.67,14.73,327434,0
+TRIN.US,D,20231213,000000,14.76,14.98,14.69,14.94,431340,0
+TRIN.US,D,20231214,000000,14.99,15.12,14.95,14.98,716790,0
+TRIN.US,D,20231215,000000,15.36,15.36,15.03,15.22,1451146,0
+TRIN.US,D,20231218,000000,15.35,15.35,15.23,15.3,617185,0
+TRIN.US,D,20231219,000000,15.3,15.44,15.25,15.4,802984,0
+TRIN.US,D,20231220,000000,15.29,15.395,15.12,15.13,732018,0
+TRIN.US,D,20231221,000000,15.24,15.24,15.02,15.18,448005,0
+TRIN.US,D,20231222,000000,15.23,15.285,15.18,15.22,306769,0
+TRIN.US,D,20231226,000000,15.3,15.415,15.2226,15.28,547705,0
+TRIN.US,D,20231227,000000,15.3,15.37,15.17,15.23,618397,0
+TRIN.US,D,20231228,000000,14.87,14.91,14.6601,14.8,452661,0
+TRIN.US,D,20231229,000000,14.76,14.8,14.486,14.53,496059,0
+TRIN.US,D,20240102,000000,14.66,14.67,14.261,14.53,661642,0
+TRIN.US,D,20240103,000000,14.5,14.73,14.4,14.66,381904,0
+TRIN.US,D,20240104,000000,14.66,15.08,14.66,14.99,584982,0
+TRIN.US,D,20240105,000000,14.89,15.04,14.8476,14.98,444165,0
+TRIN.US,D,20240108,000000,15,15.02,14.8002,14.87,489732,0
+TRIN.US,D,20240109,000000,14.83,14.83,14.67,14.69,314737,0
+TRIN.US,D,20240110,000000,14.7,14.7399,14.61,14.64,315727,0
+TRIN.US,D,20240111,000000,14.61,14.65,14.385,14.63,350908,0
+TRIN.US,D,20240112,000000,14.71,14.78,14.53,14.55,313470,0
+TRIN.US,D,20240116,000000,14.55,14.59,14.3,14.39,554259,0
+TRIN.US,D,20240117,000000,14.3,14.3763,14.1648,14.27,489650,0
+TRIN.US,D,20240118,000000,14.49,14.49,14.07,14.21,490422,0
+TRIN.US,D,20240119,000000,14.39,14.39,14.035,14.16,370347,0
+TRIN.US,D,20240122,000000,14.19,14.44,13.64,13.83,2230964,0
+TRIN.US,D,20240123,000000,13.885,13.885,13.55,13.68,1080570,0
+TRIN.US,D,20240124,000000,13.75,13.95,13.71,13.78,736709,0
+TRIN.US,D,20240125,000000,13.89,14,13.805,13.99,609735,0
+TRIN.US,D,20240126,000000,13.99,14.09,13.95,14.01,405974,0
+TRIN.US,D,20240129,000000,14.01,14.19,13.985,14.12,606392,0
+TRIN.US,D,20240130,000000,14.12,14.205,14.08,14.11,395889,0
+TRIN.US,D,20240131,000000,14.13,14.165,13.87,13.87,472045,0
+TRIN.US,D,20240201,000000,13.95,13.965,13.62,13.83,532416,0
+TRIN.US,D,20240202,000000,13.78,13.9999,13.76,13.94,504517,0
+TRIN.US,D,20240205,000000,13.94,13.98,13.82,13.88,544750,0
+TRIN.US,D,20240206,000000,13.9,13.98,13.84,13.86,448967,0
+TRIN.US,D,20240207,000000,13.98,13.995,13.84,13.94,277910,0
+TRIN.US,D,20240208,000000,13.94,14.025,13.83,13.97,502761,0
+TRIN.US,D,20240209,000000,14.01,14.025,13.845,13.92,374979,0
+TRIN.US,D,20240212,000000,13.98,14.175,13.96,14.17,350669,0
+TRIN.US,D,20240213,000000,14.04,14.09,13.851,13.9,359566,0
+TRIN.US,D,20240214,000000,14.05,14.085,13.97,14,221844,0
+TRIN.US,D,20240215,000000,13.99,14.2255,13.99,14.22,264637,0
+TRIN.US,D,20240216,000000,14.21,14.28,14.085,14.22,304914,0
+TRIN.US,D,20240220,000000,14.18,14.4,14.05,14.33,506513,0
+TRIN.US,D,20240221,000000,14.36,14.47,14.27,14.35,366457,0
+TRIN.US,D,20240222,000000,14.4,14.53,14.335,14.39,390381,0
+TRIN.US,D,20240223,000000,14.41,14.63,14.34,14.35,399305,0
+TRIN.US,D,20240226,000000,14.39,14.532,14.34,14.4,285901,0
+TRIN.US,D,20240227,000000,14.47,14.4744,14.305,14.38,282104,0
+TRIN.US,D,20240228,000000,14.37,14.41,14.31,14.33,227607,0
+TRIN.US,D,20240229,000000,14.43,14.58,14.41,14.54,275357,0
+TRIN.US,D,20240301,000000,14.55,14.57,14.41,14.49,306008,0
+TRIN.US,D,20240304,000000,14.5,14.73,14.5,14.62,447400,0
+TRIN.US,D,20240305,000000,14.65,14.7099,14.37,14.39,556890,0
+TRIN.US,D,20240306,000000,14.76,15.08,14.48,14.89,915914,0
+TRIN.US,D,20240307,000000,15.01,15.207,14.965,15.08,580727,0
+TRIN.US,D,20240308,000000,15.13,15.1399,14.83,14.85,471285,0
+TRIN.US,D,20240311,000000,14.9,14.98,14.865,14.89,423744,0
+TRIN.US,D,20240312,000000,14.89,14.97,14.82,14.93,345238,0
+TRIN.US,D,20240313,000000,15,15.06,14.955,14.99,448748,0
+TRIN.US,D,20240314,000000,15.02,15.02,14.67,14.67,388911,0
+TRIN.US,D,20240315,000000,14.83,14.955,14.71,14.8,947045,0
+TRIN.US,D,20240318,000000,14.87,14.88,14.71,14.76,842550,0
+TRIN.US,D,20240319,000000,14.83,14.83,14.73,14.76,683678,0
+TRIN.US,D,20240320,000000,14.74,14.825,14.63,14.77,1020350,0
+TRIN.US,D,20240321,000000,14.78,14.97,14.78,14.93,656947,0
+TRIN.US,D,20240322,000000,14.95,14.955,14.805,14.93,591782,0
+TRIN.US,D,20240325,000000,15.01,15.135,14.95,15.06,741607,0
+TRIN.US,D,20240326,000000,15.13,15.15,14.995,15.08,693379,0
+TRIN.US,D,20240327,000000,14.58,14.6401,14.42,14.6,825916,0
+TRIN.US,D,20240328,000000,14.64,14.84,14.6001,14.68,834056,0
+TRIN.US,D,20240401,000000,14.68,14.73,14.405,14.49,665171,0
+TRIN.US,D,20240402,000000,14.44,14.55,14.4,14.54,522861,0
+TRIN.US,D,20240403,000000,14.6,14.6,14.45,14.46,328714,0
+TRIN.US,D,20240404,000000,14.48,14.6192,14.41,14.41,428125,0
+TRIN.US,D,20240405,000000,14.41,14.5,14.4,14.46,573686,0
+TRIN.US,D,20240408,000000,14.52,14.545,14.465,14.53,269088,0
+TRIN.US,D,20240409,000000,14.55,14.61,14.55,14.59,327388,0
+TRIN.US,D,20240410,000000,14.51,14.55,14.46,14.53,321223,0
+TRIN.US,D,20240411,000000,14.57,14.64,14.515,14.59,310221,0
+TRIN.US,D,20240412,000000,14.58,14.63,14.41,14.46,551332,0
+TRIN.US,D,20240415,000000,14.5,14.52,14.02,14.03,956983,0
+TRIN.US,D,20240416,000000,14.06,14.18,13.9518,14.07,577030,0
+TRIN.US,D,20240417,000000,14.11,14.21,14.055,14.16,456442,0
+TRIN.US,D,20240418,000000,14.16,14.34,14.09,14.26,444382,0
+TRIN.US,D,20240419,000000,14.24,14.3999,14.24,14.35,261797,0
+TRIN.US,D,20240422,000000,14.45,14.7,14.38,14.69,630713,0
+TRIN.US,D,20240423,000000,14.69,14.955,14.685,14.85,529057,0
+TRIN.US,D,20240424,000000,14.79,15,14.78,14.94,257089,0
+TRIN.US,D,20240425,000000,14.86,14.95,14.825,14.88,283062,0
+TRIN.US,D,20240426,000000,14.9,15.24,14.9,15.18,505767,0
+TRIN.US,D,20240429,000000,15.19,15.26,15.0665,15.26,372017,0
+TRIN.US,D,20240430,000000,15.25,15.25,15.095,15.17,334026,0
+TRIN.US,D,20240501,000000,15.12,15.19,14.6,14.71,791598,0
+TRIN.US,D,20240502,000000,14.71,14.73,14.4108,14.48,538925,0
+TRIN.US,D,20240503,000000,14.5,14.72,14.5,14.63,386297,0
+TRIN.US,D,20240506,000000,14.7,14.98,14.7,14.82,449117,0
+TRIN.US,D,20240507,000000,14.85,14.8798,14.81,14.83,309876,0
+TRIN.US,D,20240508,000000,14.82,14.9183,14.77,14.83,378490,0
+TRIN.US,D,20240509,000000,14.85,14.96,14.815,14.86,268328,0
+TRIN.US,D,20240510,000000,14.84,14.91,14.83,14.88,220513,0
+TRIN.US,D,20240513,000000,14.94,15.045,14.925,14.97,291732,0
+TRIN.US,D,20240514,000000,15.02,15.065,14.97,14.98,328118,0
+TRIN.US,D,20240515,000000,15.03,15.07,14.9,14.905,246783,0
+TRIN.US,D,20240516,000000,14.95,14.9753,14.82,14.88,306882,0
+TRIN.US,D,20240517,000000,14.98,14.98,14.88,14.93,225244,0
+TRIN.US,D,20240520,000000,15,15,14.89,14.91,331557,0
+TRIN.US,D,20240521,000000,14.84,14.95,14.84,14.9,270844,0
+TRIN.US,D,20240522,000000,14.94,14.95,14.6,14.72,463019,0
+TRIN.US,D,20240523,000000,14.83,14.83,14.62,14.65,334152,0
+TRIN.US,D,20240524,000000,14.66,14.79,14.66,14.78,276498,0
+TRIN.US,D,20240528,000000,14.8,14.84,14.765,14.83,264292,0
+TRIN.US,D,20240529,000000,14.73,14.81,14.7,14.71,225081,0
+TRIN.US,D,20240530,000000,14.77,14.8598,14.7401,14.83,205142,0
+TRIN.US,D,20240531,000000,14.86,14.96,14.855,14.91,248341,0
+TRIN.US,D,20240603,000000,14.99,15,14.895,14.96,355719,0
+TRIN.US,D,20240604,000000,14.93,14.96,14.825,14.86,267730,0
+TRIN.US,D,20240605,000000,14.86,15,14.835,15,373820,0
+TRIN.US,D,20240606,000000,15.04,15.04,14.79,14.91,551175,0
+TRIN.US,D,20240607,000000,14.83,14.95,14.83,14.89,250842,0
+TRIN.US,D,20240610,000000,14.89,14.98,14.88,14.92,376430,0
+TRIN.US,D,20240611,000000,14.89,14.95,14.84,14.9,217626,0
+TRIN.US,D,20240612,000000,14.99,15.01,14.92,14.99,382547,0
+TRIN.US,D,20240613,000000,14.95,14.99,14.78,14.82,335845,0
+TRIN.US,D,20240614,000000,14.79,14.8338,14.71,14.82,496204,0
+TRIN.US,D,20240617,000000,14.92,14.93,14.795,14.87,390869,0
+TRIN.US,D,20240618,000000,14.92,14.98,14.805,14.88,457583,0
+TRIN.US,D,20240620,000000,14.93,15.105,14.9,14.98,599762,0
+TRIN.US,D,20240621,000000,14.99,15.02,14.78,14.87,659815,0
+TRIN.US,D,20240624,000000,14.94,15.05,14.85,14.93,441904,0
+TRIN.US,D,20240625,000000,14.97,15,14.58,14.6,870715,0
+TRIN.US,D,20240626,000000,14.6,14.725,14.47,14.64,654622,0
+TRIN.US,D,20240627,000000,14.69,14.75,14.47,14.54,919661,0
+TRIN.US,D,20240628,000000,14.14,14.2467,14.03,14.14,788610,0
+TRIN.US,D,20240701,000000,14.18,14.21,13.96,14.05,663509,0
+TRIN.US,D,20240702,000000,14.03,14.27,13.98,14.26,583172,0
+TRIN.US,D,20240703,000000,14.25,14.385,14.25,14.32,194776,0
+TRIN.US,D,20240705,000000,14.35,14.37,14.1,14.15,411555,0
+TRIN.US,D,20240708,000000,14.2,14.25,14.06,14.13,527509,0
+TRIN.US,D,20240709,000000,14.15,14.185,13.94,13.99,524308,0
+TRIN.US,D,20240710,000000,13.98,14.105,13.98,14.08,308826,0
+TRIN.US,D,20240711,000000,14.16,14.19,14.01,14.08,412252,0
+TRIN.US,D,20240712,000000,14.15,14.34,14.1145,14.3,544927,0
+TRIN.US,D,20240715,000000,14.36,14.39,14.11,14.15,667159,0
+TRIN.US,D,20240716,000000,14.16,14.24,14.01,14.01,534653,0
+TRIN.US,D,20240717,000000,14.04,14.16,13.98,14.13,456346,0
+TRIN.US,D,20240718,000000,14.22,14.22,13.81,13.84,696531,0
+TRIN.US,D,20240719,000000,13.89,14,13.825,13.92,244124,0
+TRIN.US,D,20240722,000000,13.98,14.2299,13.97,14.2,383089,0
+TRIN.US,D,20240723,000000,14.2,14.3,14.17,14.29,265716,0
+TRIN.US,D,20240724,000000,14.33,14.43,14.24,14.24,453051,0
+TRIN.US,D,20240725,000000,14.3,14.5399,14.27,14.42,559834,0
+TRIN.US,D,20240726,000000,14.51,14.68,14.45,14.68,496461,0
+TRIN.US,D,20240729,000000,14.68,14.71,14.5725,14.6,250821,0
+TRIN.US,D,20240730,000000,14.7,14.74,14.6042,14.74,285595,0
+TRIN.US,D,20240731,000000,14.76,14.77,14.605,14.61,455382,0
+TRIN.US,D,20240801,000000,14.6,14.66,14.49,14.52,389785,0
+TRIN.US,D,20240802,000000,14.4,14.4075,14.045,14.11,543470,0
+TRIN.US,D,20240805,000000,13.85,13.86,13.27,13.75,1055359,0
+TRIN.US,D,20240806,000000,13.8,14.21,13.771,14.08,454989,0
+TRIN.US,D,20240807,000000,14.17,14.69,14.17,14.43,583398,0
+TRIN.US,D,20240808,000000,14.53,14.5578,14.25,14.49,374820,0
+TRIN.US,D,20240809,000000,14.54,14.58,14.3786,14.43,354544,0
+TRIN.US,D,20240812,000000,14.39,14.445,14.225,14.33,347042,0
+TRIN.US,D,20240813,000000,14.33,14.36,14.1265,14.17,376710,0
+TRIN.US,D,20240814,000000,14.29,14.3566,14.145,14.21,484510,0
+TRIN.US,D,20240815,000000,14.22,14.31,14.21,14.27,375112,0
+TRIN.US,D,20240816,000000,14.25,14.3275,14.2,14.25,454506,0
+TRIN.US,D,20240819,000000,14.25,14.275,14.125,14.21,827053,0
+TRIN.US,D,20240820,000000,14.21,14.225,14.07,14.16,571366,0
+TRIN.US,D,20240821,000000,14.21,14.23,14.14,14.19,353780,0
+TRIN.US,D,20240822,000000,14.25,14.25,14.06,14.08,326150,0
+TRIN.US,D,20240823,000000,14.1,14.21,14.08,14.1,450296,0
+TRIN.US,D,20240826,000000,14.1,14.18,13.89,14.16,790555,0
+TRIN.US,D,20240827,000000,14.18,14.2496,14.065,14.08,477272,0
+TRIN.US,D,20240828,000000,14.09,14.11,13.9355,14,318748,0
+TRIN.US,D,20240829,000000,14.01,14.075,13.98,14.03,383685,0
+TRIN.US,D,20240830,000000,14.03,14.09,13.965,14.04,363720,0
+TRIN.US,D,20240903,000000,14.04,14.07,13.965,14.03,459725,0
+TRIN.US,D,20240904,000000,13.96,14.12,13.96,14.04,333141,0
+TRIN.US,D,20240905,000000,14.08,14.1,13.97,14.02,341297,0
+TRIN.US,D,20240906,000000,14.05,14.08,13.78,13.84,586476,0
+TRIN.US,D,20240909,000000,13.87,14.02,13.865,13.88,300016,0
+TRIN.US,D,20240910,000000,13.93,13.93,13.62,13.78,557430,0
+TRIN.US,D,20240911,000000,13.75,13.865,13.565,13.84,285548,0
+TRIN.US,D,20240912,000000,13.9,13.935,13.79,13.92,265541,0
+TRIN.US,D,20240913,000000,13.95,14.005,13.945,13.98,314519,0
+TRIN.US,D,20240916,000000,14.05,14.06,13.96,13.98,352908,0
+TRIN.US,D,20240917,000000,14.07,14.07,13.91,13.92,418412,0
+TRIN.US,D,20240918,000000,13.95,14.091,13.95,14.03,498274,0
+TRIN.US,D,20240919,000000,14.1,14.19,14.08,14.12,620001,0
+TRIN.US,D,20240920,000000,14.13,14.13,14.04,14.12,1071320,0
+TRIN.US,D,20240923,000000,14.21,14.21,14.12,14.15,496273,0
+TRIN.US,D,20240924,000000,14.15,14.21,13.92,13.93,831434,0
+TRIN.US,D,20240925,000000,13.96,14.01,13.835,13.9,651975,0
+TRIN.US,D,20240926,000000,13.95,14.02,13.91,13.92,490962,0
+TRIN.US,D,20240927,000000,14,14.06,13.91,13.93,1325700,0
+TRIN.US,D,20240930,000000,13.55,13.6,13.3785,13.57,1011443,0
+TRIN.US,D,20241001,000000,13.53,13.57,13.35,13.36,756270,0
+TRIN.US,D,20241002,000000,13.41,13.74,13.39,13.73,576729,0
+TRIN.US,D,20241003,000000,13.73,13.91,13.7,13.85,541763,0
+TRIN.US,D,20241004,000000,13.85,13.9,13.675,13.82,298991,0
+TRIN.US,D,20241007,000000,13.77,13.82,13.625,13.71,303951,0
+TRIN.US,D,20241008,000000,13.68,13.93,13.63,13.9,787862,0
+TRIN.US,D,20241009,000000,13.85,13.945,13.82,13.91,552031,0
+TRIN.US,D,20241010,000000,13.93,13.93,13.83,13.9,335331,0
+TRIN.US,D,20241011,000000,13.89,13.92,13.8,13.81,263731,0
+TRIN.US,D,20241014,000000,13.84,13.8994,13.7716,13.86,469490,0
+TRIN.US,D,20241015,000000,13.9,13.95,13.83,13.92,700838,0
+TRIN.US,D,20241016,000000,13.95,13.95,13.85,13.86,380814,0
+TRIN.US,D,20241017,000000,13.88,13.88,13.71,13.72,387020,0
+TRIN.US,D,20241018,000000,13.84,13.95,13.84,13.9,829017,0
+TRIN.US,D,20241021,000000,13.9,13.97,13.82,13.94,789909,0
+TRIN.US,D,20241022,000000,13.92,13.93,13.85,13.85,375499,0
+TRIN.US,D,20241023,000000,13.85,13.87,13.73,13.76,505796,0
+TRIN.US,D,20241024,000000,13.71,13.782,13.684,13.72,305753,0
+TRIN.US,D,20241025,000000,13.77,13.77,13.615,13.66,494893,0
+TRIN.US,D,20241028,000000,13.7,13.89,13.7,13.88,302902,0
+TRIN.US,D,20241029,000000,13.83,13.8599,13.55,13.59,551987,0
+TRIN.US,D,20241030,000000,13.69,13.85,13.51,13.62,629399,0
+TRIN.US,D,20241031,000000,13.6,13.865,13.6,13.78,482869,0
+TRIN.US,D,20241101,000000,13.76,13.795,13.33,13.35,1105093,0
+TRIN.US,D,20241104,000000,13.455,13.455,13.045,13.11,924664,0
+TRIN.US,D,20241105,000000,13.12,13.39,13.12,13.37,557983,0
+TRIN.US,D,20241106,000000,13.66,13.69,13.34,13.67,584091,0
+TRIN.US,D,20241107,000000,13.67,13.835,13.596,13.63,471418,0
+TRIN.US,D,20241108,000000,13.9,14.12,13.81,14.08,719794,0
+TRIN.US,D,20241111,000000,14.1,14.285,14.08,14.27,534379,0
+TRIN.US,D,20241112,000000,14.23,14.23,14.0001,14.06,296896,0
+TRIN.US,D,20241113,000000,14.07,14.21,14.06,14.2,320445,0
+TRIN.US,D,20241114,000000,14.2,14.21,14.0401,14.16,377001,0
+TRIN.US,D,20241115,000000,14.16,14.23,14.13,14.19,373994,0
+TRIN.US,D,20241118,000000,14.2,14.35,14.1694,14.31,444652,0
+TRIN.US,D,20241119,000000,14.31,14.31,14.22,14.3,436506,0
+TRIN.US,D,20241120,000000,14.31,14.365,14.225,14.25,396578,0
+TRIN.US,D,20241121,000000,14.26,14.3399,14.23,14.26,327680,0
+TRIN.US,D,20241122,000000,14.3,14.365,14.2801,14.34,309141,0
+TRIN.US,D,20241125,000000,14.45,14.45,14.19,14.25,442659,0
+TRIN.US,D,20241126,000000,14.24,14.43,14.2383,14.39,532157,0
+TRIN.US,D,20241127,000000,14.43,14.5486,14.42,14.48,429503,0
+TRIN.US,D,20241129,000000,14.48,14.72,14.46,14.67,554936,0
+TRIN.US,D,20241202,000000,14.47,14.584,14.095,14.44,849068,0
+TRIN.US,D,20241203,000000,14.44,14.48,14.325,14.34,322600,0
+TRIN.US,D,20241204,000000,14.34,14.405,14.23,14.4,347828,0
+TRIN.US,D,20241205,000000,14.45,14.49,14.22,14.27,551027,0
+TRIN.US,D,20241206,000000,14.3,14.355,14.17,14.3,290537,0
+TRIN.US,D,20241209,000000,14.3,14.395,14.235,14.37,1306189,0
+TRIN.US,D,20241210,000000,14.37,14.45,14.19,14.34,843083,0
+TRIN.US,D,20241211,000000,14.45,14.48,14.275,14.3,455400,0
+TRIN.US,D,20241212,000000,14.35,14.42,14.24,14.36,401046,0
+TRIN.US,D,20241213,000000,14.5,14.63,14.42,14.6,635896,0
+TRIN.US,D,20241216,000000,14.6,14.7,14.49,14.53,540636,0
+TRIN.US,D,20241217,000000,14.5,14.5,14.36,14.44,456438,0
+TRIN.US,D,20241218,000000,14.49,14.599,14.2785,14.3,471666,0
+TRIN.US,D,20241219,000000,14.4,14.47,14.26,14.36,461064,0
+TRIN.US,D,20241220,000000,14.33,14.6199,14.31,14.5,833639,0
+TRIN.US,D,20241223,000000,14.55,14.66,14.46,14.65,411239,0
+TRIN.US,D,20241224,000000,14.65,14.82,14.62,14.8,361830,0
+TRIN.US,D,20241226,000000,14.75,14.87,14.725,14.87,652532,0
+TRIN.US,D,20241227,000000,14.86,14.89,14.71,14.79,495913,0
+TRIN.US,D,20241230,000000,14.82,14.86,14.645,14.81,1003185,0
+TRIN.US,D,20241231,000000,14.31,14.52,14.28,14.47,845302,0
+TRIN.US,D,20250102,000000,14.5,14.68,14.485,14.61,798915,0
+TRIN.US,D,20250103,000000,14.6,14.735,14.6,14.7,687664,0
+TRIN.US,D,20250106,000000,14.75,14.78,14.53,14.63,536698,0
+TRIN.US,D,20250107,000000,14.7,14.7,14.48,14.5,347989,0
+TRIN.US,D,20250108,000000,14.54,14.54,14.2301,14.28,460639,0
+TRIN.US,D,20250110,000000,14.27,14.3,14.13,14.26,313751,0
+TRIN.US,D,20250113,000000,14.2,14.32,14.15,14.32,541342,0
+TRIN.US,D,20250114,000000,14.31,14.625,14.305,14.46,988956,0
+TRIN.US,D,20250115,000000,14.57,14.63,14.47,14.61,623427,0
+TRIN.US,D,20250116,000000,14.62,14.72,14.59,14.7,387702,0
+TRIN.US,D,20250117,000000,14.7,14.73,14.575,14.61,478830,0
+TRIN.US,D,20250121,000000,14.69,14.7701,14.57,14.75,838941,0
+TRIN.US,D,20250122,000000,14.7,14.785,14.69,14.76,491530,0
+TRIN.US,D,20250123,000000,14.8,14.92,14.7816,14.92,471275,0
+TRIN.US,D,20250124,000000,14.87,14.97,14.87,14.92,322022,0
+TRIN.US,D,20250127,000000,14.92,15.02,14.8701,14.96,426076,0
+TRIN.US,D,20250128,000000,14.97,15.045,14.95,15,561891,0
+TRIN.US,D,20250129,000000,14.99,15.1,14.88,14.93,516652,0
+TRIN.US,D,20250130,000000,14.99,15.0657,14.96,15.06,460695,0
+TRIN.US,D,20250131,000000,15.1,15.38,15.07,15.3,512932,0
+TRIN.US,D,20250203,000000,15,15.35,15,15.33,517009,0
+TRIN.US,D,20250204,000000,15.34,15.505,15.25,15.48,561541,0
+TRIN.US,D,20250205,000000,15.68,16,15.55,15.98,1145251,0
+TRIN.US,D,20250206,000000,16,16.12,15.94,16.01,518970,0
+TRIN.US,D,20250207,000000,16.01,16.035,15.8505,15.94,318300,0
+TRIN.US,D,20250210,000000,15.93,15.95,15.76,15.89,464573,0
+TRIN.US,D,20250211,000000,15.91,15.92,15.67,15.69,405039,0
+TRIN.US,D,20250212,000000,15.59,15.825,15.589,15.81,529548,0
+TRIN.US,D,20250213,000000,15.87,15.96,15.71,15.76,524862,0
+TRIN.US,D,20250214,000000,15.8,15.92,15.79,15.85,359617,0
+TRIN.US,D,20250218,000000,15.93,16,15.84,16,755430,0
+TRIN.US,D,20250219,000000,16,16.215,15.955,16.21,518211,0
+TRIN.US,D,20250220,000000,16.26,16.26,16.01,16.02,489864,0
+TRIN.US,D,20250221,000000,16.02,16.11,15.82,15.83,464077,0
+TRIN.US,D,20250224,000000,15.89,15.98,15.66,15.925,435884,0
+TRIN.US,D,20250225,000000,15.95,15.98,15.74,15.74,479570,0
+TRIN.US,D,20250226,000000,16,16.82,15.955,16.54,1190572,0
+TRIN.US,D,20250227,000000,16.65,16.67,16.15,16.22,726496,0
+TRIN.US,D,20250228,000000,16.28,16.61,16.26,16.56,531594,0
+TRIN.US,D,20250303,000000,16.55,16.6,16.373,16.44,438710,0
+TRIN.US,D,20250304,000000,16.37,16.3996,16.0504,16.16,550600,0
+TRIN.US,D,20250305,000000,16.21,16.21,15.835,16.02,557694,0
+TRIN.US,D,20250306,000000,16.02,16.02,15.7107,15.74,497343,0
+TRIN.US,D,20250307,000000,15.73,16.15,15.72,16.13,450123,0
+TRIN.US,D,20250310,000000,16.01,16.12,15.93,16.07,501144,0
+TRIN.US,D,20250311,000000,16.02,16.11,15.61,15.71,724040,0
+TRIN.US,D,20250312,000000,15.9,15.93,15.7,15.81,383464,0
+TRIN.US,D,20250313,000000,15.8,15.89,15.56,15.56,334177,0
+TRIN.US,D,20250314,000000,15.71,15.83,15.66,15.83,398697,0
+TRIN.US,D,20250317,000000,15.85,16.12,15.85,16.06,291162,0
+TRIN.US,D,20250318,000000,16.05,16.11,15.97,16.07,401110,0
+TRIN.US,D,20250319,000000,16.1,16.14,15.86,15.96,452058,0
+TRIN.US,D,20250320,000000,16.02,16.17,15.96,16.15,552226,0
+TRIN.US,D,20250321,000000,16.19,16.19,16.03,16.14,854254,0
+TRIN.US,D,20250324,000000,16.22,16.23,16.02,16.09,543548,0
+TRIN.US,D,20250325,000000,16.16,16.1899,16.063734,16.155,421263,0
+TRIN.US,D,20250326,000000,16.16,16.1877,16.04,16.11,476386,0
+TRIN.US,D,20250327,000000,16.13,16.131,15.95,16.06,644427,0
+TRIN.US,D,20250328,000000,16.11,16.18,15.745,15.83,792306,0
+TRIN.US,D,20250331,000000,15.35,15.35,14.7801,15.16,1267286,0
+TRIN.US,D,20250401,000000,15.16,15.66,15.07,15.51,704000,0
+TRIN.US,D,20250402,000000,15.47,15.6,15.39,15.52,454895,0
+TRIN.US,D,20250403,000000,15.21,15.58,15.17,15.44,680592,0
+TRIN.US,D,20250404,000000,15.18,15.24,14.1655,14.3,1227191,0
+TRIN.US,D,20250407,000000,13.74,14,12.5,13.58,1954181,0
+TRIN.US,D,20250408,000000,14.1,14.4999,13.45,13.53,1187410,0
+TRIN.US,D,20250409,000000,13.52,14.4,13.1805,14.17,1396973,0
+TRIN.US,D,20250410,000000,14.24,14.24,13.62,13.81,733082,0
+TRIN.US,D,20250411,000000,13.85,13.93,13.35,13.56,797090,0
+TRIN.US,D,20250414,000000,13.77,14.24,13.72,14.15,707817,0
+TRIN.US,D,20250415,000000,14.08,14.48,14.08,14.39,657747,0
+TRIN.US,D,20250416,000000,14.3,14.5,14.0959,14.13,440170,0
+TRIN.US,D,20250417,000000,14.15,14.395,14.0773,14.32,384021,0
+TRIN.US,D,20250421,000000,14.25,14.32,13.86,14.01,447731,0
+TRIN.US,D,20250422,000000,14.19,14.365,14.16,14.3,309741,0
+TRIN.US,D,20250423,000000,14.74,14.76,14.45,14.52,416045,0
+TRIN.US,D,20250424,000000,14.51,14.81,14.46,14.71,265238,0
+TRIN.US,D,20250425,000000,14.75,14.92,14.64,14.86,378212,0
+TRIN.US,D,20250428,000000,14.83,15.02,14.76,14.84,323046,0
+TRIN.US,D,20250429,000000,14.85,14.8576,14.53,14.7,355720,0
+TRIN.US,D,20250430,000000,14.6,14.615,14.28,14.53,577867,0
+TRIN.US,D,20250501,000000,14.58,14.615,14.2,14.23,688819,0
+TRIN.US,D,20250502,000000,14.25,14.4096,14.2,14.33,503902,0
+TRIN.US,D,20250505,000000,14.2,14.2499,14.07,14.14,423979,0
+TRIN.US,D,20250506,000000,14.1,14.195,13.9701,14.1,471310,0
+TRIN.US,D,20250507,000000,13.94,14.175,13.75,13.83,1005866,0
+TRIN.US,D,20250508,000000,14.2,14.2,13.86,14.12,542251,0
+TRIN.US,D,20250509,000000,14.17,14.31,14.14,14.25,276779,0
+TRIN.US,D,20250512,000000,14.5,14.73,14.388,14.59,509824,0
+TRIN.US,D,20250513,000000,14.65,14.95,14.615,14.81,632126,0
+TRIN.US,D,20250514,000000,14.89,14.91,14.63,14.76,500476,0
+TRIN.US,D,20250515,000000,14.72,14.785,14.66,14.73,526670,0
+TRIN.US,D,20250516,000000,14.81,14.86,14.71,14.84,594841,0
+TRIN.US,D,20250519,000000,14.8,15.045,14.71,14.98,596022,0
+TRIN.US,D,20250520,000000,14.94,14.99,14.89,14.95,411816,0
+TRIN.US,D,20250521,000000,14.88,14.88,14.49,14.5,426392,0
+TRIN.US,D,20250522,000000,14.47,14.4989,14.3592,14.39,528793,0
+TRIN.US,D,20250523,000000,14.35,14.5052,14.2826,14.47,294425,0
+TRIN.US,D,20250527,000000,14.65,14.73,14.56,14.68,426110,0
+TRIN.US,D,20250528,000000,14.68,14.7833,14.605,14.63,435294,0
+TRIN.US,D,20250529,000000,14.7,14.7,14.57,14.6,373826,0
+TRIN.US,D,20250530,000000,14.58,14.6099,14.485,14.56,444369,0
+TRIN.US,D,20250602,000000,14.56,14.56,14.42,14.47,327223,0
+TRIN.US,D,20250603,000000,14.58,14.63,14.44,14.57,523741,0
+TRIN.US,D,20250604,000000,14.56,14.77,14.49,14.5,550384,0
+TRIN.US,D,20250605,000000,14.53,14.575,14.31,14.41,1132068,0
+TRIN.US,D,20250606,000000,14.57,14.59,14.39,14.54,906741,0
+TRIN.US,D,20250609,000000,14.6,14.7601,14.6,14.65,982029,0
+TRIN.US,D,20250610,000000,14.67,14.77,14.554787,14.6,667827,0
+TRIN.US,D,20250611,000000,14.62,14.6788,14.525,14.57,725214,0
+TRIN.US,D,20250612,000000,14.57,14.62,14.45,14.52,555445,0
+TRIN.US,D,20250613,000000,14.45,14.48,14.36,14.45,578781,0
+TRIN.US,D,20250616,000000,14.54,14.615,14.35,14.38,810395,0
+TRIN.US,D,20250617,000000,14.35,14.47,14.26,14.33,975358,0
+TRIN.US,D,20250618,000000,14.3799,14.43,14.18,14.3,1001790,0
+TRIN.US,D,20250620,000000,14.4,14.4238,14.22,14.27,1582699,0
+TRIN.US,D,20250623,000000,14.3,14.3,14.02,14.18,965976,0
+TRIN.US,D,20250624,000000,14.24,14.41,14.18,14.38,801476,0
+TRIN.US,D,20250625,000000,14.42,14.42,14.17,14.23,832765,0
+TRIN.US,D,20250626,000000,14.28,14.5799,14.28,14.52,985037,0
+TRIN.US,D,20250627,000000,14.53,14.56,14.25,14.34,1457255,0
+TRIN.US,D,20250630,000000,13.91,14.13,13.7606,14.07,1006759,0
+TRIN.US,D,20250701,000000,14,14.1,13.97,14.04,637823,0
+TRIN.US,D,20250702,000000,14.03,14.21,14.0206,14.2,882458,0
+TRIN.US,D,20250703,000000,14.2,14.315,14.2,14.29,496125,0
+TRIN.US,D,20250707,000000,14.27,14.29,14.11,14.17,769975,0
+TRIN.US,D,20250708,000000,14.18,14.24,14.12,14.15,527675,0
+TRIN.US,D,20250709,000000,14.2,14.215,14.11,14.16,696935,0
+TRIN.US,D,20250710,000000,14.17,14.55,14.17,14.44,1331132,0
+TRIN.US,D,20250711,000000,14.42,14.45,14.3399,14.41,810169,0
+TRIN.US,D,20250714,000000,14.4,14.695,14.37,14.65,1423907,0
+TRIN.US,D,20250715,000000,14.66,14.77,14.51,14.52,1067479,0
+TRIN.US,D,20250716,000000,14.6,14.81,14.5509,14.8,1498769,0
+TRIN.US,D,20250717,000000,14.85,15.015,14.79,14.97,916039,0
+TRIN.US,D,20250718,000000,15.05,15.12,14.9,14.97,532694,0
+TRIN.US,D,20250721,000000,14.99,15.05,14.81,14.83,790079,0
+TRIN.US,D,20250722,000000,14.85,14.96,14.79,14.93,440336,0
+TRIN.US,D,20250723,000000,14.93,15.08,14.93,15.02,416657,0
+TRIN.US,D,20250724,000000,15.05,15.135,15.01,15.02,476887,0
+TRIN.US,D,20250725,000000,15.09,15.13,14.945,15.07,483420,0
+TRIN.US,D,20250728,000000,15.1,15.115,14.785,14.83,579928,0
+TRIN.US,D,20250729,000000,14.82,14.915,14.5814,14.88,569455,0
+TRIN.US,D,20250730,000000,14.92,15.09,14.89,14.96,663231,0
+TRIN.US,D,20250731,000000,15.07,15.19,14.9,14.99,548310,0
+TRIN.US,D,20250801,000000,14.9,14.985,14.72,14.91,796867,0
+TRIN.US,D,20250804,000000,14.96,15.01,14.885,14.95,464614,0
+TRIN.US,D,20250805,000000,15.02,15.175,14.925,15.12,492727,0
+TRIN.US,D,20250806,000000,15.54,15.665,15.16,15.33,1223887,0
+TRIN.US,D,20250807,000000,15.4,15.535,15.33,15.48,721321,0
+TRIN.US,D,20250808,000000,15.61,15.855,15.543,15.82,1059790,0
+TRIN.US,D,20250811,000000,15.85,15.87,15.625,15.75,790486,0
+TRIN.US,D,20250812,000000,15.8,15.91,15.68,15.87,780083,0
+TRIN.US,D,20250813,000000,15.96,16.165,15.885,16.12,1013759,0
+TRIN.US,D,20250814,000000,16.03,16.1999,15.84,16.105,612952,0
+TRIN.US,D,20250815,000000,16.1,16.1699,15.94,15.95,513321,0
+TRIN.US,D,20250818,000000,15.98,15.9965,15.88,15.92,754024,0
+TRIN.US,D,20250819,000000,15.95,16.03,15.85,15.91,511364,0
+TRIN.US,D,20250820,000000,15.89,15.925,15.65,15.83,699878,0
+TRIN.US,D,20250821,000000,15.79,15.86,15.73,15.77,476195,0
+TRIN.US,D,20250822,000000,15.76,15.94,15.76,15.81,529343,0
+TRIN.US,D,20250825,000000,15.85,15.8805,15.765,15.79,517847,0
+TRIN.US,D,20250826,000000,15.73,15.97,15.68,15.97,436875,0
+TRIN.US,D,20250827,000000,15.95,16.115,15.9,16.03,480457,0
+TRIN.US,D,20250828,000000,16.03,16.159,15.9847,16.14,465952,0
+TRIN.US,D,20250829,000000,16.125,16.26,16.125,16.2,734117,0
+TRIN.US,D,20250902,000000,16.13,16.32,16.07,16.22,564911,0
+TRIN.US,D,20250903,000000,16.25,16.25,16.1446,16.18,432693,0
+TRIN.US,D,20250904,000000,16.23,16.23,16.1,16.19,553227,0
+TRIN.US,D,20250905,000000,16.31,16.31,16.155,16.23,544903,0
+TRIN.US,D,20250908,000000,16.26,16.29,16.0808,16.24,570014,0
+TRIN.US,D,20250909,000000,16.25,16.3199,16.16,16.2,485065,0
+TRIN.US,D,20250910,000000,16.19,16.25,16.09,16.11,457981,0
+TRIN.US,D,20250911,000000,16.23,16.245,16.04,16.12,665416,0
+TRIN.US,D,20250912,000000,16.06,16.145,16.06,16.11,388389,0
+TRIN.US,D,20250915,000000,16.16,16.2103,16.01,16.02,708111,0
+TRIN.US,D,20250916,000000,16.055,16.09,15.96,16.06,689232,0
+TRIN.US,D,20250917,000000,16.08,16.26,16.07,16.09,693470,0
+TRIN.US,D,20250918,000000,16.2,16.28,16,16.27,2702112,0
+TRIN.US,D,20250919,000000,16.34,16.49,16.3,16.47,1330944,0
+TRIN.US,D,20250922,000000,16.5,16.5,16.115,16.2,1077816,0
+TRIN.US,D,20250923,000000,16.22,16.32,16.13,16.14,670614,0
+TRIN.US,D,20250924,000000,16.17,16.23,15.73,15.8,1072400,0
+TRIN.US,D,20250925,000000,15.75,16.12,15.68,16.11,979074,0
+TRIN.US,D,20250926,000000,16.13,16.2,15.9547,16.05,1049882,0
+TRIN.US,D,20250929,000000,16.15,16.2,15.7319,15.86,1394378,0
+TRIN.US,D,20250930,000000,15.35,15.55,15.23,15.48,1188587,0
+TRIN.US,D,20251001,000000,15.35,15.4245,15.045,15.2,1047292,0
+TRIN.US,D,20251002,000000,15.18,15.625,15.13,15.56,815401,0
+TRIN.US,D,20251003,000000,15.58,15.605,15.215,15.24,694217,0
+TRIN.US,D,20251006,000000,15.27,15.42,15.04,15.055,847694,0
+TRIN.US,D,20251007,000000,15.05,15.073,14.615,14.74,1552356,0
+TRIN.US,D,20251008,000000,14.75,14.92,14.73,14.77,739202,0
+TRIN.US,D,20251009,000000,14.81,14.8734,14.58,14.66,975769,0
+TRIN.US,D,20251010,000000,14.65,14.78,14.4,14.44,1240061,0
+TRIN.US,D,20251013,000000,14.54,14.84,14.5,14.83,932266,0
+TRIN.US,D,20251014,000000,14.8,15.115,14.72,15,1208827,0
+TRIN.US,D,20251015,000000,15.08,15.29,15.01,15.14,974285,0
+TRIN.US,D,20251016,000000,15.16,15.22,14.675,14.69,669544,0
+TRIN.US,D,20251017,000000,14.69,14.86,14.63,14.79,586620,0
+TRIN.US,D,20251020,000000,14.82,14.8474,14.635,14.73,549849,0
+TRIN.US,D,20251021,000000,14.75,14.93,14.73,14.86,549977,0
+TRIN.US,D,20251022,000000,14.86,14.95,14.715,14.75,502179,0
+TRIN.US,D,20251023,000000,14.8,14.98,14.75,14.98,569436,0
+TRIN.US,D,20251024,000000,15,15.15,14.91,14.92,531918,0
+TRIN.US,D,20251027,000000,14.97,15.12,14.965,15.11,660252,0
+TRIN.US,D,20251028,000000,15.11,15.38,15.07,15.22,611709,0
+TRIN.US,D,20251029,000000,15.195,15.3,15.025,15.06,464181,0
+TRIN.US,D,20251030,000000,15.06,15.1882,14.915,15.03,486088,0
+TRIN.US,D,20251031,000000,15.03,15.29,14.95,15.09,699523,0
+TRIN.US,D,20251103,000000,15.2,15.225,14.975,15.12,603646,0
+TRIN.US,D,20251104,000000,15.1,15.18,14.97,15.175,582385,0
+TRIN.US,D,20251105,000000,14.8,14.8309,14.39,14.41,2267133,0
+TRIN.US,D,20251106,000000,14.56,14.85,14.33,14.41,1153600,0
+TRIN.US,D,20251107,000000,14.41,14.65,14.36,14.6,933965,0
+TRIN.US,D,20251110,000000,14.69,14.84,14.62,14.72,1123235,0
+TRIN.US,D,20251111,000000,14.8,14.9665,14.775,14.94,964101,0
+TRIN.US,D,20251112,000000,14.94,15.05,14.857,14.92,915705,0
+TRIN.US,D,20251113,000000,14.86,14.95,14.72,14.76,875814,0
+TRIN.US,D,20251114,000000,14.7,14.8099,14.61,14.77,646644,0
+TRIN.US,D,20251117,000000,14.78,14.78,14.48,14.52,743683,0
+TRIN.US,D,20251118,000000,14.5,14.625,14.43,14.61,676429,0
+TRIN.US,D,20251119,000000,14.63,14.63,14.33,14.38,859088,0
+TRIN.US,D,20251120,000000,14.42,14.5888,14.27,14.28,796103,0
+TRIN.US,D,20251121,000000,14.31,14.45,14.24,14.35,1000968,0
+TRIN.US,D,20251124,000000,14.38,14.555,14.28,14.53,735892,0
+TRIN.US,D,20251125,000000,14.61,14.7,14.51,14.66,734901,0
+TRIN.US,D,20251126,000000,14.7,14.82,14.6606,14.77,712567,0
+TRIN.US,D,20251128,000000,14.8,14.916,14.75,14.81,343303,0
+TRIN.US,D,20251201,000000,14.85,14.8512,14.555,14.58,763275,0
+TRIN.US,D,20251202,000000,14.6,14.79,14.465,14.56,679002,0
+TRIN.US,D,20251203,000000,14.56,14.795,14.56,14.77,631029,0
+TRIN.US,D,20251204,000000,14.77,14.85,14.7242,14.8,578159,0
+TRIN.US,D,20251205,000000,14.85,14.955,14.8007,14.92,628319,0
+TRIN.US,D,20251208,000000,15,15.29,14.95,15.28,1040643,0
+TRIN.US,D,20251209,000000,15.26,15.28,15.1,15.17,801732,0
+TRIN.US,D,20251210,000000,15.13,15.3,15.1,15.25,695715,0
+TRIN.US,D,20251211,000000,15.31,15.35,15.1,15.12,806053,0
+TRIN.US,D,20251212,000000,15.19,15.32,15.11,15.18,572702,0
+TRIN.US,D,20251215,000000,15.26,15.3,15.025,15.12,939104,0
+TRIN.US,D,20251216,000000,15.13,15.18,14.96,14.98,918069,0
+TRIN.US,D,20251217,000000,15.1,15.255,15.05,15.21,952588,0
+TRIN.US,D,20251218,000000,15.35,15.4002,15.13,15.18,1718532,0
+TRIN.US,D,20251219,000000,15.2,15.265,15.04,15.08,1599044,0
+TRIN.US,D,20251222,000000,15.18,15.19,15.06,15.15,1333556,0
+TRIN.US,D,20251223,000000,15.21,15.3188,15.125,15.205,1388838,0
+TRIN.US,D,20251224,000000,15.23,15.285,15.08,15.14,1114882,0
+TRIN.US,D,20251226,000000,15.14,15.21,15,15.2,1343816,0
+TRIN.US,D,20251229,000000,15.2,15.29,15.08,15.12,1867747,0
+TRIN.US,D,20251230,000000,15.17,15.17,15.0201,15.03,1780342,0
+TRIN.US,D,20251231,000000,14.52,14.8,14.45,14.65,1738461,0
+TRIN.US,D,20260102,000000,14.65,15.1785,14.65,15.05,1353397,0
+TRIN.US,D,20260105,000000,15.03,15.385,15.03,15.35,1307424,0
+TRIN.US,D,20260106,000000,15.39,15.47,15.16,15.47,1079611,0
+TRIN.US,D,20260107,000000,15.46,15.5199,15.235,15.35,901093,0
+TRIN.US,D,20260108,000000,15.38,15.8498,15.36,15.81,1149405,0
+TRIN.US,D,20260109,000000,15.82,15.87,15.715,15.81,933109,0
+TRIN.US,D,20260112,000000,15.81,15.98,15.71,15.95,972471,0
+TRIN.US,D,20260113,000000,16,16.09,15.7401,15.81,880289,0
+TRIN.US,D,20260114,000000,15.84,16.21,15.78,16.11,1540759,0
+TRIN.US,D,20260115,000000,15.98,16.28,15.7801,16.26,1555654,0
+TRIN.US,D,20260116,000000,16.24,16.34,16.05,16.21,1376219,0
+TRIN.US,D,20260120,000000,16.07,16.295,15.89,16.1,1283634,0
+TRIN.US,D,20260121,000000,16.15,16.53,16.15,16.53,735353,0
+TRIN.US,D,20260122,000000,16.54,16.78,16.51,16.72,981516,0
+TRIN.US,D,20260123,000000,16.71,16.73,16.41,16.52,1123800,0
+TRIN.US,D,20260126,000000,16.54,16.613,16.115,16.39,972554,0
+TRIN.US,D,20260127,000000,16.48,16.79,16.44,16.77,962678,0
+TRIN.US,D,20260128,000000,16.8,17.05,16.8,16.97,1071353,0
+TRIN.US,D,20260129,000000,17.055,17.2014,16.91,17.06,1416288,0
+TRIN.US,D,20260130,000000,17.035,17.0599,16.73,16.83,1654244,0
+TRIN.US,D,20260202,000000,16.83,16.83,16.16,16.35,2696749,0
+TRIN.US,D,20260203,000000,16.47,16.545,16.185,16.43,1483923,0
+TRIN.US,D,20260204,000000,16.48,16.61,15.93,16.24,1624721,0
+TRIN.US,D,20260205,000000,16.24,16.245,15.88,15.98,1143919,0
+TRIN.US,D,20260206,000000,16.02,16.21,15.813,16.19,1172239,0
+TRIN.US,D,20260209,000000,16.25,16.27,15.98,16.16,978579,0
+TRIN.US,D,20260210,000000,16.17,16.32,16.02,16.14,1477081,0
+TRIN.US,D,20260211,000000,16.288,16.29,15.795,15.82,1454483,0
+TRIN.US,D,20260212,000000,15.93,16.03,15.56,15.73,1667500,0
+TRIN.US,D,20260213,000000,15.5,15.59,15.22,15.41,1790458,0
+TRIN.US,D,20260217,000000,15.42,15.475,15.21,15.39,1234206,0
+TRIN.US,D,20260218,000000,15.39,15.58,15.27,15.55,1582854,0
diff --git a/daily/us/nasdaq stocks/3/trmd.us.txt b/daily/us/nasdaq stocks/3/trmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..345136e6896391bf1240ab66242c24bf20939f19
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trmd.us.txt	
@@ -0,0 +1,1732 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRMD.US,D,20180223,000000,6.29213,6.29213,6.29213,6.29213,241.92420620285,0
+TRMD.US,D,20180307,000000,6.33341,6.33341,6.08507,6.12645,4581.7049227365,0
+TRMD.US,D,20180308,000000,6.33341,6.62321,6.33341,6.41625,23282.021633785,0
+TRMD.US,D,20180309,000000,6.45763,6.499,6.37478,6.37478,1346.4992003133,0
+TRMD.US,D,20180312,000000,6.62321,6.74734,6.62321,6.70605,6429.0296727328,0
+TRMD.US,D,20180313,000000,6.70605,6.83017,6.70605,6.70605,19705.151023654,0
+TRMD.US,D,20180314,000000,6.62321,6.66459,6.62321,6.66459,6765.3892050412,0
+TRMD.US,D,20180316,000000,6.16792,6.2093,6.16226,6.2093,12264.920611837,0
+TRMD.US,D,20180319,000000,6.33341,6.499,6.33341,6.499,6242.2811626815,0
+TRMD.US,D,20180321,000000,6.16792,6.16792,6.16358,6.16368,2494.578108697,0
+TRMD.US,D,20180322,000000,6.08507,6.12645,6.08507,6.12645,750.17725344481,0
+TRMD.US,D,20180323,000000,6.16792,6.19704,6.15558,6.19704,2416.058848789,0
+TRMD.US,D,20180326,000000,6.2093,6.23408,6.2093,6.23408,3744.519840745,0
+TRMD.US,D,20180327,000000,6.17612,6.17612,6.12645,6.12645,1691.3473012603,0
+TRMD.US,D,20180328,000000,6.16792,6.16792,6.12645,6.12645,3019.8082932163,0
+TRMD.US,D,20180329,000000,6.12645,6.12645,6.12636,6.12636,244.04634836253,0
+TRMD.US,D,20180403,000000,6.16792,6.16792,6.16792,6.16792,119.90103202159,0
+TRMD.US,D,20180404,000000,5.96086,5.96086,5.87247,5.87821,6642.3049597801,0
+TRMD.US,D,20180405,000000,6.04361,6.04361,6.04361,6.04361,241.92420620285,0
+TRMD.US,D,20180410,000000,6.16189,6.16792,6.16189,6.16689,1764.5612057691,0
+TRMD.US,D,20180411,000000,6.16792,6.16792,6.15548,6.16792,935.8646924163,0
+TRMD.US,D,20180412,000000,6.13889,6.13889,6.13889,6.13889,1299.8120728004,0
+TRMD.US,D,20180416,000000,6.15962,6.16792,6.15962,6.16792,2946.5943887076,0
+TRMD.US,D,20180417,000000,6.16792,6.18441,6.16792,6.18441,578.28373851121,0
+TRMD.US,D,20180418,000000,6.29203,6.31692,6.29203,6.31692,1313.6059968383,0
+TRMD.US,D,20180420,000000,6.66459,6.68938,6.66459,6.68938,3428.3206589536,0
+TRMD.US,D,20180423,000000,6.66459,6.66459,6.66459,6.66459,754.42153776416,0
+TRMD.US,D,20180424,000000,6.7888,6.7888,6.7888,6.7888,210.09207380774,0
+TRMD.US,D,20180425,000000,6.4908,6.4908,6.37478,6.37563,13410.877378061,0
+TRMD.US,D,20180426,000000,6.41625,6.45763,6.41625,6.45763,1619.1944678314,0
+TRMD.US,D,20180430,000000,6.62321,6.62321,6.62321,6.62321,134.75602713931,0
+TRMD.US,D,20180504,000000,6.41625,6.41625,6.41625,6.41625,447.77199569125,0
+TRMD.US,D,20180514,000000,6.56525,6.56629,6.54763,6.54763,2899.9072611947,0
+TRMD.US,D,20180515,000000,6.57355,6.57355,6.54867,6.56525,1448.3620239776,0
+TRMD.US,D,20180518,000000,6.39147,6.39147,6.29213,6.29213,2295.0967456876,0
+TRMD.US,D,20180521,000000,6.62321,6.62321,6.62321,6.62321,603.7494444273,0
+TRMD.US,D,20180523,000000,5.9012,5.9012,5.9012,5.9012,603.7494444273,0
+TRMD.US,D,20180524,000000,6.26726,6.26734,6.26726,6.26734,2416.058848789,0
+TRMD.US,D,20180525,000000,6.31343,6.31607,6.27545,6.27545,482.78734132587,0
+TRMD.US,D,20180530,000000,6.03371,6.06029,6.03371,6.06029,3140.7703963177,0
+TRMD.US,D,20180601,000000,6.36658,6.36658,6.36658,6.36658,1437.7513131792,0
+TRMD.US,D,20180604,000000,6.499,6.499,6.499,6.499,966.63575373158,0
+TRMD.US,D,20180605,000000,6.50729,6.50729,6.50729,6.50729,241.92420620285,0
+TRMD.US,D,20180607,000000,6.6316,6.63245,6.59833,6.61181,3623.5577376436,0
+TRMD.US,D,20180615,000000,6.66459,6.66459,6.66459,6.66459,8454.6143641418,0
+TRMD.US,D,20180619,000000,6.38694,6.38694,6.38694,6.38694,545.39053503626,0
+TRMD.US,D,20180621,000000,6.45763,6.45763,6.42454,6.45763,935.8646924163,0
+TRMD.US,D,20180626,000000,6.00233,6.00233,6.00233,6.00233,181.44315465214,0
+TRMD.US,D,20180726,000000,6.35,6.35622,6.35,6.35622,667.41370921752,0
+TRMD.US,D,20180731,000000,6.41625,6.41625,6.41625,6.41625,362.88630930428,0
+TRMD.US,D,20180801,000000,6.48242,6.499,6.48242,6.499,2378.9213609947,0
+TRMD.US,D,20180806,000000,6.32512,6.32512,6.32512,6.32512,1208.5599599344,0
+TRMD.US,D,20180807,000000,6.27545,6.27545,6.27545,6.27545,603.7494444273,0
+TRMD.US,D,20180808,000000,6.58184,6.58184,6.19271,6.19271,720.46726320938,0
+TRMD.US,D,20180809,000000,5.96915,5.97755,5.96915,5.97755,482.78734132587,0
+TRMD.US,D,20180810,000000,5.86153,5.86983,5.77916,5.79528,2537.0209518905,0
+TRMD.US,D,20180813,000000,5.6132,5.6214,5.59661,5.6214,6522.4039277585,0
+TRMD.US,D,20180814,000000,5.53875,5.53875,5.39794,5.43931,724.71154752872,0
+TRMD.US,D,20180815,000000,5.43931,5.48898,5.43931,5.48069,5990.8073167601,0
+TRMD.US,D,20180816,000000,5.48069,5.48069,5.4642,5.4642,4698.4227415186,0
+TRMD.US,D,20180817,000000,5.4642,5.48069,5.4641,5.4641,6642.3049597801,0
+TRMD.US,D,20180820,000000,5.4724,5.4724,5.43931,5.4642,5258.6682716726,0
+TRMD.US,D,20180821,000000,5.4642,5.47975,5.4642,5.47975,4228.3682531508,0
+TRMD.US,D,20180822,000000,5.4642,5.4642,5.4642,5.4642,306.64954207292,0
+TRMD.US,D,20180824,000000,5.46335,5.4642,5.46335,5.4642,2665.4105525507,0
+TRMD.US,D,20180827,000000,5.48898,5.48898,5.48898,5.48898,181.44315465214,0
+TRMD.US,D,20180829,000000,5.60491,5.60491,5.60491,5.60491,125.20638742078,0
+TRMD.US,D,20180830,000000,5.4642,5.4642,5.39794,5.39794,1027.1168052823,0
+TRMD.US,D,20180831,000000,5.43931,5.43931,5.43931,5.43931,301.34418667373,0
+TRMD.US,D,20180904,000000,5.32349,5.37306,5.32349,5.37306,2948.7165308672,0
+TRMD.US,D,20180911,000000,6.17612,6.17612,5.86983,5.86983,301.34418667373,0
+TRMD.US,D,20180913,000000,5.79528,5.79528,5.79528,5.79528,605.87158658697,0
+TRMD.US,D,20180917,000000,5.37306,5.37306,4.67169,4.91702,7953.7888144587,0
+TRMD.US,D,20180926,000000,5.35704,5.35704,5.35704,5.35704,241.92420620285,0
+TRMD.US,D,20180928,000000,5.46193,5.4642,5.46193,5.4642,368.19166470347,0
+TRMD.US,D,20181001,000000,5.4642,5.4642,5.40944,5.40944,773.52081720123,0
+TRMD.US,D,20181002,000000,5.4642,5.4642,5.4642,5.4642,482.78734132587,0
+TRMD.US,D,20181004,000000,5.39794,5.39794,5.39794,5.39794,119.90103202159,0
+TRMD.US,D,20181008,000000,5.4642,5.4642,5.4642,5.4642,362.88630930428,0
+TRMD.US,D,20181010,000000,5.39794,5.39794,5.38965,5.39794,785.19259907944,0
+TRMD.US,D,20181011,000000,5.38135,5.38135,5.33159,5.33159,724.71154752872,0
+TRMD.US,D,20181012,000000,5.27382,5.27382,5.27382,5.27382,241.92420620285,0
+TRMD.US,D,20181015,000000,4.96517,5.13302,3.61795,5.13293,9808.5410620139,0
+TRMD.US,D,20181016,000000,5.08939,5.08939,4.83512,4.83512,8937.4017054677,0
+TRMD.US,D,20181022,000000,5.06677,5.06677,5.06677,5.06677,241.92420620285,0
+TRMD.US,D,20181026,000000,4.88468,4.96733,4.88468,4.96733,724.71154752872,0
+TRMD.US,D,20181030,000000,5.05018,5.05018,5.00881,5.00881,785.19259907944,0
+TRMD.US,D,20181031,000000,4.80185,4.80185,4.42929,4.61515,2599.6241456008,0
+TRMD.US,D,20181107,000000,5.26544,5.4642,5.26544,5.42272,6269.8690107573,0
+TRMD.US,D,20181108,000000,5.42272,5.42272,5.42272,5.42272,4348.2692851723,0
+TRMD.US,D,20181109,000000,5.4724,5.50557,5.4724,5.50557,846.73472170999,0
+TRMD.US,D,20181116,000000,6.60672,6.60672,6.02778,6.02778,827.63544227292,0
+TRMD.US,D,20181119,000000,5.79528,5.79528,5.79528,5.79528,241.92420620285,0
+TRMD.US,D,20181120,000000,4.89288,4.89288,4.89288,4.89288,300.28311559389,0
+TRMD.US,D,20181121,000000,5.79518,5.79518,5.13698,5.13698,3344.4960436465,0
+TRMD.US,D,20181123,000000,5.29861,5.29861,5.29861,5.29861,3653.2677278791,0
+TRMD.US,D,20181126,000000,5.36486,5.36486,5.36486,5.36486,119.90103202159,0
+TRMD.US,D,20181127,000000,5.36486,5.36486,4.85981,4.85981,1570.3851981589,0
+TRMD.US,D,20181129,000000,5.4642,5.54695,5.4642,5.54695,9300.288014772,0
+TRMD.US,D,20181130,000000,5.62968,5.62968,5.6214,5.62968,5048.5761978648,0
+TRMD.US,D,20181203,000000,5.91949,5.91949,5.91949,5.91949,647.25335870062,0
+TRMD.US,D,20181204,000000,6.04794,6.04794,6.04794,6.04794,119.90103202159,0
+TRMD.US,D,20181210,000000,5.92788,5.92788,5.91949,5.91949,1816.5536886811,0
+TRMD.US,D,20181211,000000,5.6214,5.6214,5.6214,5.6214,1010.1396680049,0
+TRMD.US,D,20181212,000000,6.29213,6.29213,5.03369,5.03369,362.88630930428,0
+TRMD.US,D,20181213,000000,6.44113,6.44113,5.23226,5.23226,491.27590996457,0
+TRMD.US,D,20181214,000000,5.09249,5.09249,5.09249,5.09249,129.45067174012,0
+TRMD.US,D,20181221,000000,4.92597,4.92597,4.67311,4.67311,724.71154752872,0
+TRMD.US,D,20181228,000000,4.92597,4.92597,4.92597,4.92597,2113.6535910355,0
+TRMD.US,D,20181231,000000,4.87093,4.87093,4.87093,4.87093,193.11493653035,0
+TRMD.US,D,20190102,000000,4.92597,4.92597,4.92597,4.92597,301.34418667373,0
+TRMD.US,D,20190118,000000,5.10814,5.10814,4.78526,4.78526,1185.216396178,0
+TRMD.US,D,20190131,000000,5.1416,5.1416,5.1416,5.1416,610.11587090632,0
+TRMD.US,D,20190201,000000,4.84322,4.84322,4.84322,4.84322,610.11587090632,0
+TRMD.US,D,20190204,000000,4.95914,4.95914,4.95914,4.95914,119.90103202159,0
+TRMD.US,D,20190207,000000,4.95914,4.95914,4.95914,4.95914,241.92420620285,0
+TRMD.US,D,20190215,000000,4.95914,4.95914,4.95914,4.95914,241.92420620285,0
+TRMD.US,D,20190319,000000,6.23389,6.51559,6.2093,6.37469,6219.9986700049,0
+TRMD.US,D,20190320,000000,6.38308,6.46762,5.76219,6.2093,9736.388228585,0
+TRMD.US,D,20190321,000000,5.38135,6.2093,5.38135,6.15745,3260.6714283393,0
+TRMD.US,D,20190325,000000,6.2093,6.2093,6.2093,6.2093,181.44315465214,0
+TRMD.US,D,20190401,000000,6.201,6.201,6.201,6.201,858.4065035882,0
+TRMD.US,D,20190402,000000,6.39137,6.39137,6.39137,6.39137,338.48167446803,0
+TRMD.US,D,20190403,000000,6.39147,6.39147,6.39147,6.39147,362.88630930428,0
+TRMD.US,D,20190408,000000,6.22578,6.22578,6.22578,6.22578,2257.9592578933,0
+TRMD.US,D,20190409,000000,6.00233,6.41079,6.00233,6.3582,4046.9250984986,0
+TRMD.US,D,20190410,000000,6.51559,6.51559,6.38148,6.51559,2642.0669887943,0
+TRMD.US,D,20190411,000000,6.66459,6.82188,6.62321,6.82188,6955.320928332,0
+TRMD.US,D,20190412,000000,6.87155,7.03713,6.87155,7.03713,1304.0563571198,0
+TRMD.US,D,20190415,000000,6.92451,6.92451,6.91396,6.92121,727.89476076823,0
+TRMD.US,D,20190416,000000,7.03713,7.03713,5.80357,6.32512,1690.2862301805,0
+TRMD.US,D,20190422,000000,6.36658,6.36658,6.3582,6.3582,2037.2564732872,0
+TRMD.US,D,20190426,000000,6.33341,6.33341,6.33341,6.33341,241.92420620285,0
+TRMD.US,D,20190501,000000,6.40787,6.40787,6.3582,6.40787,2726.9526751813,0
+TRMD.US,D,20190502,000000,6.60672,6.60672,6.60672,6.60672,1076.9871460346,0
+TRMD.US,D,20190503,000000,6.90472,6.90472,6.90472,6.90472,785.19259907944,0
+TRMD.US,D,20190506,000000,6.9461,6.9461,6.90472,6.90472,289.67240479552,0
+TRMD.US,D,20190508,000000,7.03713,7.03713,6.46592,6.46592,2280.2417505699,0
+TRMD.US,D,20190515,000000,7.11998,7.11998,7.11998,7.11998,362.88630930428,0
+TRMD.US,D,20190520,000000,8.44496,8.44496,7.72126,7.72126,1304.0563571198,0
+TRMD.US,D,20190521,000000,7.86498,8.27853,7.83812,8.27853,1135.3460554257,0
+TRMD.US,D,20190522,000000,7.78223,7.95866,7.78223,7.94791,1630.8662497096,0
+TRMD.US,D,20190523,000000,7.78223,7.78223,6.499,7.45106,4823.6291289394,0
+TRMD.US,D,20190528,000000,7.44144,7.44144,7.44144,7.44144,531.59661099838,0
+TRMD.US,D,20190603,000000,7.44276,7.44276,7.44276,7.44276,244.04634836253,0
+TRMD.US,D,20190604,000000,7.45106,7.45106,7.31864,7.34343,14917.598311429,0
+TRMD.US,D,20190605,000000,7.45106,8.1053,7.36831,7.79892,1549.1637765621,0
+TRMD.US,D,20190606,000000,7.45106,7.45106,7.36011,7.36011,1409.1023940236,0
+TRMD.US,D,20190607,000000,7.45106,9.53659,7.41797,9.53659,2573.0973686049,0
+TRMD.US,D,20190610,000000,9.52056,18.7273,8.7014,8.7014,16569.685982736,0
+TRMD.US,D,20190611,000000,9.89382,13.3535,9.0239,10.3489,20052.121266761,0
+TRMD.US,D,20190612,000000,12.2735,12.2735,8.69282,8.69282,7424.31434562,0
+TRMD.US,D,20190613,000000,9.55355,9.55355,8.27853,8.27853,3213.9843008265,0
+TRMD.US,D,20190614,000000,7.45106,7.45106,6.78117,7.45106,1135.3460554257,0
+TRMD.US,D,20190617,000000,7.45106,7.45106,7.40977,7.45106,1278.5906512037,0
+TRMD.US,D,20190618,000000,7.07851,7.45106,7.07851,7.45106,882.81113842445,0
+TRMD.US,D,20190619,000000,6.70605,7.45106,6.70605,7.45106,1813.3704754416,0
+TRMD.US,D,20190620,000000,8.20633,8.95793,7.71513,7.86498,15656.103782996,0
+TRMD.US,D,20190621,000000,8.27853,8.27853,7.45106,7.45106,4869.2551853723,0
+TRMD.US,D,20190624,000000,7.45106,7.86498,7.28386,7.86498,3414.5267349157,0
+TRMD.US,D,20190625,000000,6.98747,7.41797,6.95438,7.26068,725.77261860856,0
+TRMD.US,D,20190626,000000,7.45106,7.5339,7.45106,7.45106,4231.5514663903,0
+TRMD.US,D,20190627,000000,7.45106,7.45945,7.45106,7.45106,603.7494444273,0
+TRMD.US,D,20190705,000000,8.94163,9.10683,7.39282,7.39282,9609.0596990046,0
+TRMD.US,D,20190710,000000,7.86498,7.94838,6.91302,7.09519,10810.19216138,0
+TRMD.US,D,20190711,000000,7.40817,7.40817,7.20272,7.20272,1043.0328714798,0
+TRMD.US,D,20190715,000000,7.20272,7.20272,6.87155,6.87155,2092.4321694387,0
+TRMD.US,D,20190724,000000,7.03713,7.03713,7.03713,7.03713,509.3141183218,0
+TRMD.US,D,20190730,000000,7.03713,7.03713,7.03713,7.03713,605.87158658697,0
+TRMD.US,D,20190731,000000,7.11998,7.11998,6.99586,6.99586,759.72689316335,0
+TRMD.US,D,20190802,000000,7.61673,7.61673,6.85506,6.99586,2579.4637950839,0
+TRMD.US,D,20190805,000000,6.70605,6.70605,6.45763,6.45763,3537.6109801768,0
+TRMD.US,D,20190807,000000,7.74076,7.74076,6.14304,6.45763,7542.0932354819,0
+TRMD.US,D,20190808,000000,5.94428,5.94428,5.94428,5.94428,223.88599784562,0
+TRMD.US,D,20190809,000000,5.87783,6.37478,5.87783,6.37478,1763.5001346892,0
+TRMD.US,D,20190812,000000,6.30862,6.36875,6.201,6.26734,1461.0948769357,0
+TRMD.US,D,20190813,000000,6.01883,6.01883,6.01883,6.01883,197.3592208497,0
+TRMD.US,D,20190814,000000,5.79528,5.79528,5.79528,5.79528,603.7494444273,0
+TRMD.US,D,20190815,000000,5.87821,5.87821,5.87821,5.87821,1565.0798427597,0
+TRMD.US,D,20190816,000000,5.87821,5.87821,5.87821,5.87821,119.90103202159,0
+TRMD.US,D,20190820,000000,6.54047,7.33636,6.50729,7.33636,3742.3976985854,0
+TRMD.US,D,20190822,000000,7.36831,8.09682,7.20056,7.20272,5556.8292451068,0
+TRMD.US,D,20190823,000000,7.13647,7.13647,7.13647,7.13647,119.90103202159,0
+TRMD.US,D,20190826,000000,6.43274,6.43274,6.43274,6.43274,626.03193710388,0
+TRMD.US,D,20190827,000000,7.03713,7.03713,7.03713,7.03713,119.90103202159,0
+TRMD.US,D,20190830,000000,6.44943,6.44943,6.44943,6.44943,252.53491700122,0
+TRMD.US,D,20190903,000000,6.46592,6.46592,6.15133,6.43274,1276.468509044,0
+TRMD.US,D,20190905,000000,6.44943,6.44943,6.37478,6.37478,246.1684905222,0
+TRMD.US,D,20190906,000000,6.68938,6.68938,6.68938,6.68938,707.73441025133,0
+TRMD.US,D,20190912,000000,7.20272,7.20272,7.20272,7.20272,826.57437119308,0
+TRMD.US,D,20190913,000000,7.11998,7.20272,7.11998,7.20272,1343.3159870737,0
+TRMD.US,D,20190916,000000,7.40977,7.40977,7.02064,7.02064,3682.9777181145,0
+TRMD.US,D,20190918,000000,7.03713,7.03713,6.99586,6.99586,552.81803259512,0
+TRMD.US,D,20190919,000000,6.99586,6.99586,6.99586,6.99586,241.92420620285,0
+TRMD.US,D,20190923,000000,7.04552,7.04552,7.03713,7.03713,492.3369810444,0
+TRMD.US,D,20190925,000000,7.03713,7.03713,7.03713,7.03713,242.98527728269,0
+TRMD.US,D,20191002,000000,6.87155,7.04552,6.87155,7.04552,699.24584161263,0
+TRMD.US,D,20191003,000000,7.40139,7.45106,7.40139,7.45106,727.89476076823,0
+TRMD.US,D,20191004,000000,7.20272,7.20272,7.20272,7.20272,245.10741944236,0
+TRMD.US,D,20191007,000000,7.34343,7.34343,7.33523,7.33523,1510.965217688,0
+TRMD.US,D,20191008,000000,7.24419,7.51457,7.24419,7.36831,3639.4738038412,0
+TRMD.US,D,20191009,000000,7.61673,8.69282,7.36011,8.30058,30246.892201836,0
+TRMD.US,D,20191010,000000,8.32094,8.32094,7.59214,7.8646,5464.5160611609,0
+TRMD.US,D,20191011,000000,7.70674,8.4526,7.70674,8.20802,2897.7851190351,0
+TRMD.US,D,20191014,000000,8.31924,8.31924,7.78637,7.78637,1270.102082565,0
+TRMD.US,D,20191015,000000,8.35326,8.49755,7.93538,7.93538,3963.1004831915,0
+TRMD.US,D,20191016,000000,8.27853,8.27853,8.07222,8.07222,1454.7284504566,0
+TRMD.US,D,20191018,000000,8.27853,8.27853,7.9989,8.08325,1138.5292686652,0
+TRMD.US,D,20191021,000000,8.197,8.197,7.96036,7.96036,300.28311559389,0
+TRMD.US,D,20191022,000000,7.94791,7.94791,7.88863,7.88863,976.18539345011,0
+TRMD.US,D,20191023,000000,7.94791,8.15798,7.94791,8.15798,3330.7021196086,0
+TRMD.US,D,20191024,000000,8.197,8.197,8.107,8.107,736.38332940693,0
+TRMD.US,D,20191025,000000,7.92454,7.9989,7.92209,7.92209,773.52081720123,0
+TRMD.US,D,20191030,000000,8.03075,8.03075,8.03075,8.03075,119.90103202159,0
+TRMD.US,D,20191031,000000,7.94028,7.94028,7.90644,7.90644,334.23739014868,0
+TRMD.US,D,20191115,000000,7.19301,7.19301,7.19301,7.19301,134.75602713931,0
+TRMD.US,D,20191118,000000,7.28556,7.28556,7.28556,7.28556,635.58157682241,0
+TRMD.US,D,20191125,000000,8.27004,8.27004,7.88571,7.94065,1308.3006414391,0
+TRMD.US,D,20191127,000000,8.30058,8.30058,8.27853,8.27853,633.45943466273,0
+TRMD.US,D,20191129,000000,8.36174,8.36174,8.15459,8.197,754.42153776416,0
+TRMD.US,D,20191203,000000,8.07222,8.07222,8.07222,8.07222,482.78734132587,0
+TRMD.US,D,20191206,000000,7.80937,7.80937,7.80937,7.80937,184.62636789165,0
+TRMD.US,D,20191209,000000,8.03075,8.03075,7.86498,7.86498,439.28342705255,0
+TRMD.US,D,20191211,000000,8.44496,8.44496,7.54219,7.54219,1147.0178373039,0
+TRMD.US,D,20191212,000000,7.59186,7.59186,7.59186,7.59186,244.04634836253,0
+TRMD.US,D,20191218,000000,7.85,8.03075,7.85,8.03075,992.10145964767,0
+TRMD.US,D,20191230,000000,8.27853,8.65126,8.27853,8.51884,1254.1860163674,0
+TRMD.US,D,20191231,000000,8.85841,9.0239,8.85841,8.97113,1587.3623354363,0
+TRMD.US,D,20200102,000000,9.0239,9.0239,8.46955,8.69282,7121.9090878665,0
+TRMD.US,D,20200103,000000,8.84823,8.84823,8.68518,8.69282,5202.4315044412,0
+TRMD.US,D,20200106,000000,8.27853,8.27853,8.27853,8.27853,471.11555944766,0
+TRMD.US,D,20200108,000000,8.7014,8.84144,8.69282,8.84144,4178.4979123984,0
+TRMD.US,D,20200109,000000,8.77519,8.84144,8.77519,8.84144,1235.0867369304,0
+TRMD.US,D,20200110,000000,8.52733,8.56889,8.51884,8.56889,688.63513081426,0
+TRMD.US,D,20200113,000000,8.27853,8.52733,8.27853,8.52733,2664.3494814709,0
+TRMD.US,D,20200114,000000,8.73447,8.73447,8.07222,8.07222,1533.2477103646,0
+TRMD.US,D,20200115,000000,8.27853,8.27853,8.27853,8.27853,119.90103202159,0
+TRMD.US,D,20200123,000000,7.87337,7.87337,7.87337,7.87337,1086.5367857532,0
+TRMD.US,D,20200124,000000,7.75499,7.75499,7.6829,7.70919,1106.6971362701,0
+TRMD.US,D,20200127,000000,6.89643,7.17916,6.69305,6.69305,770.33760396172,0
+TRMD.US,D,20200130,000000,6.99586,6.99586,6.99586,6.99586,197.3592208497,0
+TRMD.US,D,20200203,000000,6.38308,6.38308,6.38308,6.38308,226.0081400053,0
+TRMD.US,D,20200205,000000,6.62321,6.62321,6.62321,6.62321,199.48136300937,0
+TRMD.US,D,20200210,000000,5.96086,5.96086,5.96086,5.96086,618.60443954502,0
+TRMD.US,D,20200211,000000,6.29213,6.67429,6.29213,6.67429,849.9179349495,0
+TRMD.US,D,20200219,000000,6.67288,6.67288,6.67288,6.67288,147.48888009735,0
+TRMD.US,D,20200309,000000,6.04361,6.04361,6.04361,6.04361,354.39774066558,0
+TRMD.US,D,20200310,000000,5.87821,5.87821,5.87821,5.87821,362.88630930428,0
+TRMD.US,D,20200313,000000,6.6316,7.92303,6.6316,7.52334,1678.6144483023,0
+TRMD.US,D,20200316,000000,7.89825,7.94791,5.8865,6.26678,7500.7114633683,0
+TRMD.US,D,20200317,000000,7.51741,7.51741,6.00233,6.00233,3809.2451766151,0
+TRMD.US,D,20200318,000000,6.052,7.30205,6.0225,7.30205,1605.4005437935,0
+TRMD.US,D,20200319,000000,6.7888,6.7888,6.28044,6.28044,3705.2602107911,0
+TRMD.US,D,20200320,000000,6.33341,6.76062,6.33341,6.76062,520.9859002,0
+TRMD.US,D,20200323,000000,6.62321,6.62321,5.80452,5.9112,6021.5783780754,0
+TRMD.US,D,20200324,000000,5.79528,5.91949,5.79528,5.89206,1599.0341173145,0
+TRMD.US,D,20200325,000000,5.79528,5.79528,5.65778,5.79528,2528.5323832518,0
+TRMD.US,D,20200326,000000,5.79528,6.2093,5.79528,6.2093,3070.7397050485,0
+TRMD.US,D,20200330,000000,6.38921,6.38921,6.06434,6.06434,1249.9417320481,0
+TRMD.US,D,20200331,000000,6.56243,6.56243,6.23408,6.26424,2175.195713666,0
+TRMD.US,D,20200408,000000,5.87821,6.74734,5.87821,6.4908,1499.2934358098,0
+TRMD.US,D,20200409,000000,6.30033,6.30033,6.30033,6.30033,871.13935654624,0
+TRMD.US,D,20200413,000000,6.46592,6.46592,6.2093,6.2093,1149.1399794636,0
+TRMD.US,D,20200414,000000,6.20938,6.20938,6.2093,6.2093,456.26056432994,0
+TRMD.US,D,20200417,000000,6.00789,6.2092,5.70584,5.87359,4697.3616704387,0
+TRMD.US,D,20200420,000000,6.2093,6.37705,6.13371,6.37705,1521.5759284864,0
+TRMD.US,D,20200421,000000,6.79672,40.9982,6.79672,10.4884,1145200.2225441,0
+TRMD.US,D,20200422,000000,8.71836,9.06255,6.92244,7.27491,2563645.3474257,0
+TRMD.US,D,20200423,000000,7.84547,7.97128,7.21611,7.34211,778163.00317552,0
+TRMD.US,D,20200424,000000,7.92096,8.81006,7.64407,8.08071,1284348.0228829,0
+TRMD.US,D,20200427,000000,8.01322,8.18088,7.66933,7.92934,1611243.8622302,0
+TRMD.US,D,20200428,000000,7.85386,8.09682,7.45106,7.6189,521172.64871006,0
+TRMD.US,D,20200429,000000,7.80353,8.01322,7.30008,7.36228,313156.02993448,0
+TRMD.US,D,20200430,000000,7.53503,7.53503,6.74639,7.13223,212876.32432123,0
+TRMD.US,D,20200501,000000,7.07286,7.34456,6.76712,6.98794,134509.85864879,0
+TRMD.US,D,20200504,000000,6.9624,7.65867,6.91999,7.12374,201208.78672735,0
+TRMD.US,D,20200505,000000,7.20866,7.20866,6.60587,6.75016,145747.66245534,0
+TRMD.US,D,20200506,000000,6.92847,6.93696,6.41051,6.48693,110693.05719076,0
+TRMD.US,D,20200507,000000,6.68221,6.86901,6.61436,6.63132,80353.851804982,0
+TRMD.US,D,20200508,000000,6.60587,6.95391,6.60587,6.75865,35080.070970494,0
+TRMD.US,D,20200511,000000,6.90302,7.11527,6.80114,6.98794,52538.934518133,0
+TRMD.US,D,20200512,000000,7.05579,7.05579,6.63132,6.75016,56197.507601411,0
+TRMD.US,D,20200513,000000,6.67373,7.20866,6.63942,6.86052,113108.05496847,0
+TRMD.US,D,20200514,000000,6.79267,6.89455,6.20674,6.48693,153114.67896265,0
+TRMD.US,D,20200515,000000,6.53792,6.64102,6.20684,6.41051,37864.321483986,0
+TRMD.US,D,20200518,000000,6.42756,6.61436,6.38506,6.53792,191722.8112736,0
+TRMD.US,D,20200519,000000,6.70775,6.70775,6.42756,6.55488,40328.128531368,0
+TRMD.US,D,20200520,000000,6.70775,7.03883,6.56337,6.75016,46516.295068978,0
+TRMD.US,D,20200521,000000,6.76712,6.85628,6.65677,6.66524,22780.135013022,0
+TRMD.US,D,20200522,000000,6.47846,6.68343,6.26622,6.41051,43583.494604308,0
+TRMD.US,D,20200526,000000,6.56337,6.69861,6.49909,6.63132,93184.323302372,0
+TRMD.US,D,20200527,000000,6.6398,6.75016,6.53792,6.65677,42065.101889061,0
+TRMD.US,D,20200528,000000,6.66524,6.84271,6.66524,6.7756,32869.859911193,0
+TRMD.US,D,20200529,000000,6.80114,6.86901,6.62283,6.79267,35147.979519603,0
+TRMD.US,D,20200601,000000,6.79267,6.9624,6.7756,6.86901,23092.089910494,0
+TRMD.US,D,20200602,000000,6.88606,6.91989,6.7756,6.83507,74782.167564757,0
+TRMD.US,D,20200603,000000,6.83507,6.99632,6.79267,6.80963,41300.069640499,0
+TRMD.US,D,20200604,000000,6.87758,6.97097,6.84355,6.94543,34666.253249357,0
+TRMD.US,D,20200605,000000,6.91999,7.03883,6.87758,6.91999,60508.639398789,0
+TRMD.US,D,20200608,000000,6.87758,6.95043,6.61436,6.8266,67694.212751446,0
+TRMD.US,D,20200609,000000,6.68221,6.68221,6.44452,6.58033,38179.459594698,0
+TRMD.US,D,20200610,000000,6.69927,6.69927,6.45301,6.58882,19536.44072196,0
+TRMD.US,D,20200611,000000,6.51417,6.57185,6.33416,6.48392,35994.714241313,0
+TRMD.US,D,20200612,000000,6.54641,6.56337,6.37657,6.45301,30251.136486155,0
+TRMD.US,D,20200615,000000,6.12184,6.37657,6.02843,6.11335,32695.8442541,0
+TRMD.US,D,20200616,000000,6.30862,6.34264,6.17282,6.22371,14842.262264761,0
+TRMD.US,D,20200617,000000,6.19827,6.21947,6.07094,6.13701,16551.647774379,0
+TRMD.US,D,20200618,000000,6.07943,6.25774,6.07094,6.24077,23852.877874737,0
+TRMD.US,D,20200619,000000,6.19403,8.05771,6.12184,8.05771,130586.01779555,0
+TRMD.US,D,20200622,000000,6.26622,6.62283,6.19846,6.22371,307921.76629764,0
+TRMD.US,D,20200623,000000,6.35961,6.35961,6.15586,6.16009,53285.928558338,0
+TRMD.US,D,20200624,000000,6.26622,6.26622,5.85861,6.02843,98204.250581081,0
+TRMD.US,D,20200625,000000,5.86709,5.98602,5.76521,5.76521,54905.12302617,0
+TRMD.US,D,20200626,000000,5.9096,5.9096,5.69736,5.74825,29755.616291871,0
+TRMD.US,D,20200629,000000,5.86709,5.90102,5.54449,5.54449,39785.921209571,0
+TRMD.US,D,20200630,000000,5.85861,5.86681,5.65485,5.67182,31932.934147697,0
+TRMD.US,D,20200701,000000,5.86709,5.86709,5.73129,5.73976,20424.557215784,0
+TRMD.US,D,20200702,000000,5.79924,5.86709,5.64637,5.64637,21354.055481721,0
+TRMD.US,D,20200706,000000,5.89263,5.90026,5.69736,5.88934,18279.071492353,0
+TRMD.US,D,20200707,000000,6.01996,6.01996,5.68888,5.7228,18043.513712629,0
+TRMD.US,D,20200708,000000,5.99451,6.09214,5.85012,5.86709,39776.371569852,0
+TRMD.US,D,20200709,000000,6.41898,6.44452,6.02975,6.11335,103285.71998242,0
+TRMD.US,D,20200710,000000,6.20674,6.3681,6.11335,6.25774,18548.583546632,0
+TRMD.US,D,20200713,000000,6.46149,6.46997,6.03343,6.20138,35700.797552198,0
+TRMD.US,D,20200714,000000,6.44452,6.52096,6.09638,6.22371,45048.833765563,0
+TRMD.US,D,20200715,000000,6.35961,6.43595,6.11938,6.25774,22386.477642403,0
+TRMD.US,D,20200716,000000,6.45301,6.45301,6.16433,6.2322,22292.042316297,0
+TRMD.US,D,20200717,000000,6.2322,6.33416,6.11335,6.14738,22398.149424281,0
+TRMD.US,D,20200720,000000,6.26622,6.26622,5.86709,5.88415,25918.78326718,0
+TRMD.US,D,20200721,000000,6.22371,6.35113,6.10977,6.13032,18041.39157047,0
+TRMD.US,D,20200722,000000,6.3171,6.3171,6.12184,6.13879,19334.837216791,0
+TRMD.US,D,20200723,000000,6.24925,6.25896,6.15586,6.15586,5829.5245126249,0
+TRMD.US,D,20200724,000000,6.2322,6.2322,6.07094,6.09638,6938.3437910546,0
+TRMD.US,D,20200727,000000,6.35113,6.37657,6.16433,6.16433,15864.073714644,0
+TRMD.US,D,20200728,000000,6.29166,6.33416,6.10968,6.13879,9818.0907017325,0
+TRMD.US,D,20200729,000000,6.53792,6.58882,6.35113,6.40202,63467.966640455,0
+TRMD.US,D,20200730,000000,6.41918,6.42756,6.14738,6.34727,8842.9663793622,0
+TRMD.US,D,20200731,000000,6.36894,6.40146,6.29166,6.29166,4155.154348642,0
+TRMD.US,D,20200803,000000,6.22371,6.46997,6.22371,6.26622,7252.4208306864,0
+TRMD.US,D,20200804,000000,6.2322,6.45301,6.2322,6.2322,4913.8201707255,0
+TRMD.US,D,20200805,000000,6.30862,6.48845,6.24077,6.24077,13701.610853936,0
+TRMD.US,D,20200806,000000,6.20674,6.29166,6.11335,6.16433,6894.8398767813,0
+TRMD.US,D,20200807,000000,6.13032,6.25774,6.0454,6.08791,13717.526920134,0
+TRMD.US,D,20200810,000000,6.26622,6.33416,6.15586,6.22475,16055.066509015,0
+TRMD.US,D,20200811,000000,6.54641,6.56337,6.3171,6.41993,34107.068790283,0
+TRMD.US,D,20200812,000000,6.66524,6.70775,5.90111,6.52096,84019.852385819,0
+TRMD.US,D,20200813,000000,6.6398,6.64404,6.56007,6.5694,9308.7765834107,0
+TRMD.US,D,20200814,000000,6.59729,6.7773,6.59108,6.63132,18725.782416965,0
+TRMD.US,D,20200817,000000,6.91999,7.10678,6.80124,6.8266,35436.590853319,0
+TRMD.US,D,20200818,000000,6.9624,6.97097,6.78409,6.79267,35622.27829229,0
+TRMD.US,D,20200819,000000,6.9624,7.13223,6.87758,7.08982,55690.315625249,0
+TRMD.US,D,20200820,000000,6.76712,7.0983,6.75865,6.9624,97066.782383496,0
+TRMD.US,D,20200821,000000,6.79267,6.9624,6.7756,6.9624,56472.325011089,0
+TRMD.US,D,20200824,000000,7.00491,7.15777,6.93696,7.04732,77339.348867165,0
+TRMD.US,D,20200825,000000,7.04732,7.38697,6.99642,7.28509,291554.74489115,0
+TRMD.US,D,20200826,000000,7.35106,7.36992,7.08718,7.25682,112328.16772479,0
+TRMD.US,D,20200827,000000,6.92697,7.1343,6.61596,6.84215,109090.83986021,0
+TRMD.US,D,20200828,000000,6.7102,6.93761,6.60653,6.86099,49353.599136462,0
+TRMD.US,D,20200831,000000,6.59711,6.72905,6.49344,6.59711,74672.877243534,0
+TRMD.US,D,20200901,000000,6.55941,6.75733,6.51229,6.54999,80515.134609117,0
+TRMD.US,D,20200902,000000,6.3238,6.42747,6.30967,6.35207,65364.100660124,0
+TRMD.US,D,20200903,000000,6.34264,6.45574,6.14474,6.14474,33715.533561823,0
+TRMD.US,D,20200904,000000,6.29552,6.3615,6.12588,6.26726,41574.887050176,0
+TRMD.US,D,20200908,000000,6.27668,6.30495,5.9751,6.11646,66672.401301563,0
+TRMD.US,D,20200909,000000,6.3615,6.46516,6.12334,6.38977,35404.758720924,0
+TRMD.US,D,20200910,000000,6.54999,6.54999,6.19186,6.22013,35783.561096426,0
+TRMD.US,D,20200911,000000,6.62538,6.69135,6.3615,6.46516,50275.66990484,0
+TRMD.US,D,20200914,000000,6.70077,6.87041,6.66308,6.73847,42829.073066544,0
+TRMD.US,D,20200915,000000,6.69135,6.74083,6.64423,6.64423,6759.0227785622,0
+TRMD.US,D,20200916,000000,6.70077,6.83744,6.63481,6.71963,19065.325162513,0
+TRMD.US,D,20200917,000000,6.58768,6.81387,6.52181,6.64423,9951.7856577919,0
+TRMD.US,D,20200918,000000,6.77617,6.78456,6.63481,6.75733,33298.532627447,0
+TRMD.US,D,20200921,000000,6.49344,6.66308,6.3615,6.42747,23758.442548632,0
+TRMD.US,D,20200922,000000,6.44632,6.54,6.22956,6.2484,22234.744477986,0
+TRMD.US,D,20200923,000000,6.27357,6.38138,6.22013,6.22956,15809.959089572,0
+TRMD.US,D,20200924,000000,6.13531,6.3615,6.03164,6.35207,11885.057165255,0
+TRMD.US,D,20200925,000000,6.07876,6.35198,6.06255,6.22013,21293.57443017,0
+TRMD.US,D,20200928,000000,6.43218,6.43331,6.14474,6.40862,22226.255909347,0
+TRMD.US,D,20200929,000000,6.38034,6.43218,6.173,6.3615,14113.306432913,0
+TRMD.US,D,20200930,000000,6.3992,6.50286,6.37563,6.42747,11344.971985618,0
+TRMD.US,D,20201001,000000,6.43689,6.44293,6.21457,6.40862,13441.648439376,0
+TRMD.US,D,20201002,000000,6.37092,6.45574,6.32013,6.3615,11585.835120741,0
+TRMD.US,D,20201005,000000,6.57826,6.66308,6.57826,6.59711,12224.599910803,0
+TRMD.US,D,20201006,000000,6.70077,6.80794,6.60653,6.60653,12331.768089867,0
+TRMD.US,D,20201007,000000,6.64423,6.88927,6.61436,6.87984,17935.284462486,0
+TRMD.US,D,20201008,000000,6.79502,6.95523,6.66308,6.83271,21607.651469802,0
+TRMD.US,D,20201009,000000,6.93639,6.93639,6.70134,6.87041,12689.349043772,0
+TRMD.US,D,20201012,000000,6.87041,6.87041,6.70077,6.77617,16903.923372884,0
+TRMD.US,D,20201013,000000,6.66308,6.77617,6.56883,6.77617,12541.860163674,0
+TRMD.US,D,20201014,000000,6.78559,6.78559,6.57826,6.66308,22632.646132925,0
+TRMD.US,D,20201015,000000,6.43689,6.73847,6.3615,6.70596,11647.377243372,0
+TRMD.US,D,20201016,000000,6.67251,6.7102,6.53566,6.7102,9790.5028536567,0
+TRMD.US,D,20201019,000000,6.53265,6.70077,6.43699,6.48835,3050.5793545316,0
+TRMD.US,D,20201020,000000,6.45574,6.69135,6.40862,6.50286,28565.094540294,0
+TRMD.US,D,20201021,000000,6.51229,6.59711,6.38506,6.40221,29584.783848017,0
+TRMD.US,D,20201022,000000,6.51502,6.51502,6.39929,6.41814,8345.3240429186,0
+TRMD.US,D,20201023,000000,6.46488,6.59711,6.45008,6.4793,38450.032720056,0
+TRMD.US,D,20201026,000000,6.3238,6.50286,6.22013,6.22013,55745.4913214,0
+TRMD.US,D,20201027,000000,6.25782,6.25782,6.18244,6.22013,11567.796912384,0
+TRMD.US,D,20201028,000000,6.173,6.19186,6.08819,6.12588,18761.858833679,0
+TRMD.US,D,20201029,000000,6.06934,6.32238,5.98452,6.27668,19831.418482155,0
+TRMD.US,D,20201030,000000,6.06934,6.20128,6.05049,6.16358,15987.157959905,0
+TRMD.US,D,20201102,000000,6.16358,6.27762,6.12588,6.25311,5286.2561197483,0
+TRMD.US,D,20201103,000000,6.26726,6.49344,6.20128,6.42747,16272.586080381,0
+TRMD.US,D,20201104,000000,6.41804,6.49344,6.25782,6.47459,14388.123842591,0
+TRMD.US,D,20201105,000000,6.50286,6.52171,6.3992,6.47459,11133.81884073,0
+TRMD.US,D,20201106,000000,6.64423,6.76675,6.47459,6.58759,32824.23385476,0
+TRMD.US,D,20201109,000000,6.81387,6.82329,6.67722,6.78559,28700.911638513,0
+TRMD.US,D,20201110,000000,6.95523,7.12488,6.87984,7.12488,58406.657589632,0
+TRMD.US,D,20201111,000000,6.3615,6.98587,6.33888,6.77617,132424.85397691,0
+TRMD.US,D,20201112,000000,6.61596,6.84215,6.58627,6.77617,29572.050995059,0
+TRMD.US,D,20201113,000000,6.72905,6.84215,6.68777,6.78559,9904.0374591993,0
+TRMD.US,D,20201116,000000,6.79511,7.1343,6.75733,6.96466,40070.288258967,0
+TRMD.US,D,20201117,000000,6.83271,7.04722,6.61605,6.89398,67334.509655381,0
+TRMD.US,D,20201118,000000,6.79502,7.01791,6.77617,6.77617,18061.551920987,0
+TRMD.US,D,20201119,000000,6.64423,7.01178,6.64423,6.83271,16831.770539456,0
+TRMD.US,D,20201120,000000,6.73847,6.96212,6.69135,6.69135,21416.658675432,0
+TRMD.US,D,20201123,000000,6.72905,6.93639,6.72905,6.86099,32705.393893818,0
+TRMD.US,D,20201124,000000,7.06833,7.14373,6.87419,7.02121,47582.671504214,0
+TRMD.US,D,20201125,000000,7.02121,7.11536,6.96466,7.03063,32770.119229688,0
+TRMD.US,D,20201127,000000,7.00236,7.20621,6.7102,6.75733,13774.824758445,0
+TRMD.US,D,20201130,000000,6.87041,6.93639,6.60653,6.76675,33731.449628021,0
+TRMD.US,D,20201201,000000,6.77617,6.88927,6.7479,6.87984,19787.914567882,0
+TRMD.US,D,20201202,000000,6.84215,7.06833,6.75733,6.98351,25959.103968214,0
+TRMD.US,D,20201203,000000,6.86099,7.06833,6.66308,6.82329,67216.730765519,0
+TRMD.US,D,20201204,000000,6.87984,7.05891,6.85157,6.99293,28295.582486015,0
+TRMD.US,D,20201207,000000,6.95523,6.95523,6.67844,6.73847,30503.671403156,0
+TRMD.US,D,20201208,000000,6.87041,6.95523,6.68193,6.94581,44970.314505655,0
+TRMD.US,D,20201209,000000,6.85157,6.85157,6.68193,6.76675,28946.019057955,0
+TRMD.US,D,20201210,000000,6.7479,6.92697,6.7479,6.76675,16600.457044051,0
+TRMD.US,D,20201211,000000,6.87041,6.92697,6.69135,6.73376,27505.084531537,0
+TRMD.US,D,20201214,000000,6.98351,6.98351,6.7479,6.87984,12882.463980302,0
+TRMD.US,D,20201215,000000,6.80445,7.01527,6.80445,6.92697,21799.705335253,0
+TRMD.US,D,20201216,000000,6.92697,6.96466,6.84215,6.85157,9850.9839052074,0
+TRMD.US,D,20201217,000000,6.82329,6.87512,6.82329,6.828,12271.287038316,0
+TRMD.US,D,20201218,000000,6.82329,6.91753,6.59711,6.59711,15641.248787878,0
+TRMD.US,D,20201221,000000,6.81387,7.02121,6.71963,6.92697,19925.85380826,0
+TRMD.US,D,20201222,000000,7.00236,7.00236,6.60653,6.60653,15616.844153042,0
+TRMD.US,D,20201223,000000,6.80445,6.82329,6.72905,6.82329,10406.985151042,0
+TRMD.US,D,20201224,000000,6.81387,6.81387,6.73847,6.73847,3384.8167446803,0
+TRMD.US,D,20201228,000000,6.83271,6.97409,6.72905,6.97409,19902.510244504,0
+TRMD.US,D,20201229,000000,6.92697,6.92697,6.71963,6.73847,18659.996010015,0
+TRMD.US,D,20201230,000000,7.04005,7.06833,6.9034,6.9034,28393.20102536,0
+TRMD.US,D,20201231,000000,6.7479,7.02046,6.64423,6.64423,28900.393001522,0
+TRMD.US,D,20210104,000000,7.04005,7.0966,6.87984,6.91753,24795.108993633,0
+TRMD.US,D,20210105,000000,7.10603,7.31336,6.92951,7.26624,25068.865332231,0
+TRMD.US,D,20210106,000000,7.28509,7.29452,7.1343,7.2097,17532.077452148,0
+TRMD.US,D,20210107,000000,7.14373,7.53012,7.13741,7.30394,31966.888422252,0
+TRMD.US,D,20210108,000000,7.36992,7.36992,7.1343,7.172,36630.295818136,0
+TRMD.US,D,20210111,000000,7.1343,7.27567,7.08718,7.25682,16699.136654476,0
+TRMD.US,D,20210112,000000,7.22854,7.49242,7.22854,7.4453,14682.040531706,0
+TRMD.US,D,20210113,000000,7.53955,7.61494,7.30394,7.4453,30154.57901789,0
+TRMD.US,D,20210114,000000,7.45474,7.6338,7.23797,7.46416,42969.134449082,0
+TRMD.US,D,20210115,000000,7.35106,7.483,7.21912,7.31336,33608.36538276,0
+TRMD.US,D,20210119,000000,7.4453,7.4453,7.16257,7.2474,23486.808352194,0
+TRMD.US,D,20210120,000000,7.19085,7.32279,7.14373,7.14373,19880.227751827,0
+TRMD.US,D,20210121,000000,7.21912,7.21912,7.03025,7.06833,15718.706976706,0
+TRMD.US,D,20210122,000000,7.14373,7.14373,6.89869,6.98351,20865.962784996,0
+TRMD.US,D,20210125,000000,7.00236,7.00236,6.80841,6.83271,24297.466657189,0
+TRMD.US,D,20210126,000000,6.91753,7.03996,6.89869,6.97409,11909.461800091,0
+TRMD.US,D,20210127,000000,6.95523,6.95523,6.78559,6.78559,32970.661663777,0
+TRMD.US,D,20210128,000000,6.76675,7.02121,6.76675,7.02121,37037.747112793,0
+TRMD.US,D,20210129,000000,6.80445,7.01178,6.7479,6.82329,61432.832309327,0
+TRMD.US,D,20210201,000000,6.90811,6.90811,6.67251,6.79502,25510.270901443,0
+TRMD.US,D,20210202,000000,6.80445,6.84215,6.73847,6.80916,62174.520994133,0
+TRMD.US,D,20210203,000000,6.84215,7.10376,6.73847,7.07775,50238.532417046,0
+TRMD.US,D,20210204,000000,7.06833,7.06833,6.86099,6.89869,48001.79458075,0
+TRMD.US,D,20210205,000000,6.96466,7.42636,6.90811,7.31336,80019.614414833,0
+TRMD.US,D,20210208,000000,7.49242,7.76574,7.16257,7.6338,180044.66296891,0
+TRMD.US,D,20210209,000000,7.62437,7.65999,7.34513,7.5961,83661.210360834,0
+TRMD.US,D,20210210,000000,7.31336,7.5961,7.27567,7.37934,181314.76505148,0
+TRMD.US,D,20210211,000000,7.4453,7.72804,7.4453,7.51128,99189.98561425,0
+TRMD.US,D,20210212,000000,7.51128,7.9825,7.51128,7.85998,104336.18035146,0
+TRMD.US,D,20210216,000000,7.96365,8.29351,7.95423,8.29351,103804.58374046,0
+TRMD.US,D,20210217,000000,8.17099,8.24639,7.94481,8.17099,65155.069657396,0
+TRMD.US,D,20210218,000000,8.17099,8.19757,7.86941,7.9825,60412.081930524,0
+TRMD.US,D,20210219,000000,8.00135,8.55739,7.93538,8.50084,163467.54948862,0
+TRMD.US,D,20210222,000000,8.17099,8.63024,8.03905,8.3689,192633.2102601,0
+TRMD.US,D,20210223,000000,8.22753,8.26523,7.96365,8.23696,75084.572822511,0
+TRMD.US,D,20210224,000000,8.16157,8.39246,8.07675,8.25581,108628.2128694,0
+TRMD.US,D,20210225,000000,8.19927,8.27466,8.09569,8.23696,80884.387344901,0
+TRMD.US,D,20210226,000000,8.01077,8.01077,7.75631,7.83171,75034.702481759,0
+TRMD.US,D,20210301,000000,7.4453,7.76574,7.30536,7.51128,100757.18759917,0
+TRMD.US,D,20210302,000000,8.21811,8.23696,7.94481,7.97307,107229.72118618,0
+TRMD.US,D,20210303,000000,8.19927,8.19927,7.90711,8.00135,35632.889003089,0
+TRMD.US,D,20210304,000000,7.94481,7.94481,7.64322,7.73746,25043.399626315,0
+TRMD.US,D,20210305,000000,7.71862,7.75631,7.39828,7.69977,44568.168566397,0
+TRMD.US,D,20210308,000000,7.62437,7.6338,7.47368,7.49242,28223.429652586,0
+TRMD.US,D,20210309,000000,7.60552,7.94481,7.56697,7.87883,79601.552409377,0
+TRMD.US,D,20210310,000000,7.79401,8.00021,7.72823,7.89768,106640.82673687,0
+TRMD.US,D,20210311,000000,8.24639,8.3019,8.20869,8.26994,46899.341728799,0
+TRMD.US,D,20210312,000000,8.29351,8.66106,8.29351,8.64221,196092.30198037,0
+TRMD.US,D,20210315,000000,8.65164,8.8684,8.4443,8.8684,176857.20544508,0
+TRMD.US,D,20210316,000000,8.61394,8.63278,8.38775,8.49142,105807.88593919,0
+TRMD.US,D,20210317,000000,8.47257,8.67048,8.29351,8.58566,43726.739200086,0
+TRMD.US,D,20210318,000000,8.49142,8.73646,8.369,8.45372,85400.305860687,0
+TRMD.US,D,20210319,000000,8.41602,8.72704,8.24639,8.70818,112277.23631296,0
+TRMD.US,D,20210322,000000,8.70818,8.84003,8.58746,8.81185,53661.5477206,0
+TRMD.US,D,20210323,000000,8.793,8.793,8.20869,8.20869,35735.812897833,0
+TRMD.US,D,20210324,000000,8.41602,8.62807,8.4066,8.482,34871.039967766,0
+TRMD.US,D,20210325,000000,8.4066,8.56682,8.2724,8.47257,50580.197304754,0
+TRMD.US,D,20210326,000000,8.6799,8.89667,8.482,8.84955,87095.897446267,0
+TRMD.US,D,20210329,000000,8.65164,8.65164,8.39246,8.55739,28128.994326481,0
+TRMD.US,D,20210330,000000,8.46315,8.65164,8.39727,8.59509,104392.41711869,0
+TRMD.US,D,20210331,000000,8.62403,8.70808,8.51978,8.59509,66551.439198461,0
+TRMD.US,D,20210401,000000,8.7176,8.81185,8.63278,8.74588,36174.035253806,0
+TRMD.US,D,20210405,000000,8.8307,8.88724,8.59509,8.67048,55508.872470597,0
+TRMD.US,D,20210406,000000,8.64221,8.793,8.64221,8.7553,14056.008594602,0
+TRMD.US,D,20210407,000000,8.58566,8.7176,8.58566,8.67048,23800.885391825,0
+TRMD.US,D,20210408,000000,8.57624,8.68934,8.51027,8.62336,31803.483475957,0
+TRMD.US,D,20210409,000000,8.55739,8.65164,8.54796,8.54796,16023.23437662,0
+TRMD.US,D,20210412,000000,8.31235,8.37833,8.18983,8.30293,56786.402050721,0
+TRMD.US,D,20210413,000000,8.15214,8.15214,7.95441,8.05789,21938.705646711,0
+TRMD.US,D,20210414,000000,8.15214,8.35005,8.15214,8.35005,12350.867369304,0
+TRMD.US,D,20210415,000000,8.35005,8.35005,8.19927,8.21811,34655.642538559,0
+TRMD.US,D,20210416,000000,8.17099,8.24639,8.11445,8.22753,25986.69181629,0
+TRMD.US,D,20210419,000000,8.29351,8.41602,8.27466,8.33121,27899.802973236,0
+TRMD.US,D,20210420,000000,8.34063,8.35005,8.10501,8.19927,38383.185242026,0
+TRMD.US,D,20210421,000000,8.02019,8.19219,7.91653,8.03905,13969.000766055,0
+TRMD.US,D,20210422,000000,8.16157,8.21811,8.02019,8.02019,44673.214603301,0
+TRMD.US,D,20210423,000000,8.12387,8.22556,8.10501,8.16157,15388.713870877,0
+TRMD.US,D,20210426,000000,8.35948,8.38775,8.28408,8.35476,11777.888986192,0
+TRMD.US,D,20210427,000000,8.26523,8.274,8.20869,8.20869,12571.57015391,0
+TRMD.US,D,20210428,000000,8.25581,8.51027,8.24375,8.4066,22500.012247945,0
+TRMD.US,D,20210429,000000,8.45382,8.50084,8.38775,8.4066,8176.6137412245,0
+TRMD.US,D,20210430,000000,8.55739,8.55739,8.37833,8.4066,14513.330230012,0
+TRMD.US,D,20210503,000000,8.39718,8.65154,8.39718,8.57614,79202.589683359,0
+TRMD.US,D,20210504,000000,8.54796,8.6799,8.4443,8.62336,111229.95915716,0
+TRMD.US,D,20210505,000000,8.72704,9.00024,8.64221,8.91552,157633.78069168,0
+TRMD.US,D,20210506,000000,8.87782,8.94379,8.58566,8.70357,31123.336913781,0
+TRMD.US,D,20210507,000000,8.82128,8.95322,8.77416,8.93437,51071.473214718,0
+TRMD.US,D,20210510,000000,9.02861,9.47156,9.02861,9.37731,42189.247205402,0
+TRMD.US,D,20210511,000000,9.05689,9.12757,8.77952,9.09459,23216.235226835,0
+TRMD.US,D,20210512,000000,8.43487,8.82128,8.18041,8.49142,179882.3190937,0
+TRMD.US,D,20210513,000000,8.47257,8.7176,8.46315,8.56682,16458.273519353,0
+TRMD.US,D,20210514,000000,8.55739,8.62807,8.55739,8.58095,8672.1339355084,0
+TRMD.US,D,20210517,000000,8.57624,8.69876,8.55287,8.67048,16854.053032132,0
+TRMD.US,D,20210518,000000,8.67048,8.70818,8.43487,8.6799,109554.5279221,0
+TRMD.US,D,20210519,000000,8.57624,8.72704,8.4443,8.67048,56811.867756637,0
+TRMD.US,D,20210520,000000,8.67048,8.70818,8.52922,8.69876,25866.790784268,0
+TRMD.US,D,20210521,000000,8.78358,9.05689,8.78358,9.05689,161879.1260821,0
+TRMD.US,D,20210524,000000,9.00156,9.57523,8.98149,9.38675,117025.52939523,0
+TRMD.US,D,20210525,000000,9.34905,9.47156,9.28307,9.29249,46694.55501039,0
+TRMD.US,D,20210526,000000,9.18883,9.18883,9.00043,9.08516,37019.708904436,0
+TRMD.US,D,20210527,000000,8.87782,8.91552,8.793,8.8307,74152.952414414,0
+TRMD.US,D,20210528,000000,8.793,8.87782,8.68934,8.84012,79496.506372474,0
+TRMD.US,D,20210601,000000,8.9061,9.04746,8.82128,8.97207,66869.760522412,0
+TRMD.US,D,20210602,000000,8.82128,8.91552,8.7176,8.7176,43472.082140925,0
+TRMD.US,D,20210603,000000,8.7176,8.7176,8.50179,8.56682,13076.639987912,0
+TRMD.US,D,20210604,000000,8.63278,8.63278,8.50499,8.55268,14934.575448707,0
+TRMD.US,D,20210607,000000,8.56682,8.62271,8.5197,8.58566,12142.897437656,0
+TRMD.US,D,20210608,000000,8.51027,8.55739,8.38775,8.47257,16120.852915965,0
+TRMD.US,D,20210609,000000,8.49481,8.56682,8.49481,8.55739,6225.3040254041,0
+TRMD.US,D,20210610,000000,8.38775,8.62336,8.29822,8.38775,28966.179408472,0
+TRMD.US,D,20210611,000000,8.38775,8.39718,8.29351,8.3689,24996.712498802,0
+TRMD.US,D,20210614,000000,8.47257,8.57624,8.47257,8.54796,6850.2748914282,0
+TRMD.US,D,20210615,000000,8.47257,8.51027,8.3313,8.35005,9394.7233408775,0
+TRMD.US,D,20210616,000000,8.46305,8.49142,8.34063,8.37833,6792.977053117,0
+TRMD.US,D,20210617,000000,8.24639,8.4066,8.05789,8.19927,30212.937927281,0
+TRMD.US,D,20210618,000000,8.01077,8.22753,7.95423,8.10501,39989.6468569,0
+TRMD.US,D,20210621,000000,7.95423,8.16157,7.89005,8.11445,17453.55819224,0
+TRMD.US,D,20210622,000000,8.09559,8.11445,7.92897,8.07675,24405.695907333,0
+TRMD.US,D,20210623,000000,8.13329,8.13329,7.92595,8.04847,15238.04177754,0
+TRMD.US,D,20210624,000000,8.03905,8.25581,8.01077,8.15214,76735.599422738,0
+TRMD.US,D,20210625,000000,8.22753,8.29351,8.00135,8.16157,32023.125189483,0
+TRMD.US,D,20210628,000000,8.16157,8.19927,8.02963,8.1003,9993.1674299056,0
+TRMD.US,D,20210629,000000,8.10501,8.29351,8.07675,8.17099,9215.402328385,0
+TRMD.US,D,20210630,000000,8.30293,8.42545,8.2559,8.30293,16944.244073918,0
+TRMD.US,D,20210701,000000,8.4066,8.42545,8.14271,8.15214,16694.892370157,0
+TRMD.US,D,20210702,000000,8.24639,8.27457,7.9825,8.13329,72964.552804997,0
+TRMD.US,D,20210706,000000,8.30293,8.4066,8.18041,8.35948,25370.209518905,0
+TRMD.US,D,20210707,000000,8.30293,8.43487,8.28408,8.33121,10820.802872179,0
+TRMD.US,D,20210708,000000,8.27466,8.28408,8.08946,8.28408,15366.431378201,0
+TRMD.US,D,20210709,000000,8.39718,8.39718,8.35476,8.39718,2386.3488585536,0
+TRMD.US,D,20210712,000000,8.32178,8.42545,8.32178,8.37833,6293.2125745137,0
+TRMD.US,D,20210713,000000,8.29351,8.33073,8.21811,8.33073,3477.1299286261,0
+TRMD.US,D,20210714,000000,8.20869,8.22753,8.05789,8.06732,8538.438979449,0
+TRMD.US,D,20210715,000000,8.02963,8.06732,7.9825,8.01077,4906.3926731666,0
+TRMD.US,D,20210716,000000,8.03905,8.07675,7.85056,7.85056,11504.132647594,0
+TRMD.US,D,20210719,000000,7.6715,7.76564,7.53955,7.5961,32939.890602462,0
+TRMD.US,D,20210720,000000,7.5961,7.73746,7.53955,7.64322,12636.29548978,0
+TRMD.US,D,20210721,000000,7.72804,7.89768,7.70919,7.85056,31820.460613234,0
+TRMD.US,D,20210722,000000,7.85998,7.87883,7.6338,7.76574,12649.028342738,0
+TRMD.US,D,20210723,000000,7.83171,7.96365,7.68092,7.91653,8340.0186875194,0
+TRMD.US,D,20210726,000000,7.91653,8.17099,7.91653,8.16157,12840.021137108,0
+TRMD.US,D,20210727,000000,8.10501,8.17099,8.00145,8.17099,5789.2038115911,0
+TRMD.US,D,20210728,000000,7.9825,8.23696,7.96271,8.08617,41209.878598712,0
+TRMD.US,D,20210729,000000,8.20869,8.25581,8.11445,8.19927,9258.9062426583,0
+TRMD.US,D,20210730,000000,8.11445,8.35005,8.03905,8.33121,69188.200831856,0
+TRMD.US,D,20210802,000000,8.26523,8.42545,8.13329,8.38775,33633.831088676,0
+TRMD.US,D,20210803,000000,8.14271,8.29351,8.07675,8.15214,21215.055170263,0
+TRMD.US,D,20210804,000000,8.13329,8.17099,8.04847,8.06732,12245.8213324,0
+TRMD.US,D,20210805,000000,8.19927,8.32178,8.19927,8.23696,21033.61201561,0
+TRMD.US,D,20210806,000000,8.26523,8.30293,8.08617,8.08617,4056.4747382171,0
+TRMD.US,D,20210809,000000,8.08617,8.14271,8.00135,8.00135,6915.0002272982,0
+TRMD.US,D,20210810,000000,7.73746,7.82229,7.6338,7.73746,49920.211093095,0
+TRMD.US,D,20210811,000000,7.81286,7.85753,7.71862,7.74689,39951.448298026,0
+TRMD.US,D,20210812,000000,7.6338,7.6715,7.49242,7.51128,41467.718871113,0
+TRMD.US,D,20210813,000000,7.483,7.60552,7.39818,7.53955,26746.418709453,0
+TRMD.US,D,20210816,000000,7.42646,7.64322,7.40761,7.58668,48907.94928293,0
+TRMD.US,D,20210817,000000,7.51128,7.62909,7.46416,7.58668,22143.49236512,0
+TRMD.US,D,20210818,000000,7.51128,7.53399,7.32279,7.4453,13719.649062293,0
+TRMD.US,D,20210819,000000,7.41704,7.41704,7.21912,7.21912,13749.359052529,0
+TRMD.US,D,20210820,000000,7.22854,7.41704,7.22854,7.41704,2573.0973686049,0
+TRMD.US,D,20210823,000000,7.22854,7.39818,7.22854,7.30394,12552.470874473,0
+TRMD.US,D,20210824,000000,7.31336,7.483,7.30394,7.4453,11975.248207041,0
+TRMD.US,D,20210825,000000,7.35106,7.53767,7.28509,7.39818,14979.14043406,0
+TRMD.US,D,20210826,000000,7.31336,7.35106,7.19085,7.21912,13166.831029698,0
+TRMD.US,D,20210827,000000,7.20027,7.49242,7.20027,7.45474,28827.179097014,0
+TRMD.US,D,20210830,000000,7.33222,7.43579,7.2474,7.30394,59670.393245718,0
+TRMD.US,D,20210831,000000,7.30394,7.43588,7.22854,7.40761,16561.197414097,0
+TRMD.US,D,20210901,000000,7.42646,7.9825,7.40761,7.51128,12240.515977001,0
+TRMD.US,D,20210902,000000,7.46416,7.69034,7.46416,7.64793,14011.443609249,0
+TRMD.US,D,20210903,000000,7.50186,7.57725,7.42646,7.5584,18438.232154329,0
+TRMD.US,D,20210907,000000,7.75631,7.90664,7.56754,7.83171,6794.0381241968,0
+TRMD.US,D,20210908,000000,7.62437,7.62437,7.54898,7.58196,10225.54199639,0
+TRMD.US,D,20210909,000000,7.483,7.70919,7.483,7.70919,3563.0766860929,0
+TRMD.US,D,20210910,000000,7.5584,7.68563,7.51128,7.53955,28850.52266077,0
+TRMD.US,D,20210913,000000,7.5207,7.94481,7.4586,7.5584,47337.564084772,0
+TRMD.US,D,20210914,000000,7.58668,7.69034,7.41704,7.47358,15536.202750974,0
+TRMD.US,D,20210915,000000,7.35106,7.35106,7.22854,7.28509,10718.940048514,0
+TRMD.US,D,20210916,000000,7.36048,7.40761,7.27925,7.35106,24965.941437487,0
+TRMD.US,D,20210917,000000,7.31336,7.31336,7.2195,7.26624,15302.76711341,0
+TRMD.US,D,20210920,000000,6.86099,7.30394,6.82329,6.95523,52796.774790533,0
+TRMD.US,D,20210921,000000,6.84215,7.04005,6.84215,6.96466,65994.376881547,0
+TRMD.US,D,20210922,000000,7.12488,7.4453,7.12488,7.36992,5451.7832082029,0
+TRMD.US,D,20210923,000000,7.31336,7.31336,7.14184,7.26624,10010.144567183,0
+TRMD.US,D,20210924,000000,7.11545,7.25682,7.11545,7.20027,11660.11009633,0
+TRMD.US,D,20210927,000000,7.26624,7.483,7.26624,7.483,26938.472574904,0
+TRMD.US,D,20210928,000000,7.36992,7.4453,7.30404,7.35106,8537.3779083691,0
+TRMD.US,D,20210929,000000,7.36048,7.39536,7.20027,7.20027,18727.904559124,0
+TRMD.US,D,20210930,000000,7.18142,7.29452,7.18142,7.29452,8590.431462361,0
+TRMD.US,D,20211001,000000,7.38876,7.49242,7.27567,7.49242,48815.636098985,0
+TRMD.US,D,20211004,000000,7.43588,7.43588,7.32279,7.34164,10088.663827091,0
+TRMD.US,D,20211005,000000,7.38876,7.68563,7.31336,7.4453,36016.99673399,0
+TRMD.US,D,20211006,000000,7.31336,7.36048,7.2097,7.33222,7584.5360786754,0
+TRMD.US,D,20211007,000000,7.42646,7.55906,7.35106,7.41704,5561.0735294261,0
+TRMD.US,D,20211008,000000,7.6338,7.6338,7.41704,7.46416,9044.5698845312,0
+TRMD.US,D,20211011,000000,7.53955,7.6338,7.43588,7.6338,16678.976303959,0
+TRMD.US,D,20211012,000000,7.50186,7.50186,7.29452,7.35106,18470.064286724,0
+TRMD.US,D,20211013,000000,7.20027,7.3473,7.16257,7.32279,7342.6118724726,0
+TRMD.US,D,20211014,000000,7.32279,7.33222,7.172,7.29697,38370.452389068,0
+TRMD.US,D,20211015,000000,7.39818,8.19927,7.37934,7.5961,107557.59214984,0
+TRMD.US,D,20211018,000000,8.10501,9.38675,8.06732,8.68934,4527964.855756,0
+TRMD.US,D,20211019,000000,8.68934,9.23595,8.482,8.9061,1303869.6086097,0
+TRMD.US,D,20211020,000000,8.67048,8.67048,8.35948,8.35948,1011144.5023175,0
+TRMD.US,D,20211021,000000,8.35005,8.62336,8.19927,8.29351,307783.82705726,0
+TRMD.US,D,20211022,000000,8.42545,8.42545,8.01077,8.35948,319007.83693978,0
+TRMD.US,D,20211025,000000,8.38775,8.43299,8.05789,8.12387,260458.99582545,0
+TRMD.US,D,20211026,000000,8.01077,8.05789,7.65264,7.75631,313830.87114125,0
+TRMD.US,D,20211027,000000,7.73935,8.3689,7.69977,8.15214,663777.41862692,0
+TRMD.US,D,20211028,000000,7.89768,7.92595,7.73746,7.77516,291494.2638396,0
+TRMD.US,D,20211029,000000,7.82229,7.91653,7.72804,7.75631,87749.517231446,0
+TRMD.US,D,20211101,000000,7.74689,7.89202,7.73746,7.80344,151145.33103847,0
+TRMD.US,D,20211102,000000,7.80344,7.81286,7.54898,7.57725,122423.19797836,0
+TRMD.US,D,20211103,000000,7.6338,7.81286,7.6338,7.81286,95461.381839702,0
+TRMD.US,D,20211104,000000,7.94481,8.00135,7.80344,7.89768,91882.389087412,0
+TRMD.US,D,20211105,000000,7.87883,7.89768,7.4453,7.53955,352601.34732742,0
+TRMD.US,D,20211108,000000,7.85056,8.62289,7.82229,8.47257,689504.14802865,0
+TRMD.US,D,20211109,000000,8.34063,8.51027,8.19927,8.32178,235113.19094138,0
+TRMD.US,D,20211110,000000,7.49242,7.73746,7.38876,7.58668,462005.20315618,0
+TRMD.US,D,20211111,000000,7.74689,8.01077,7.72804,7.75631,167726.68880309,0
+TRMD.US,D,20211112,000000,7.96365,8.01077,7.85056,7.92595,96279.467642257,0
+TRMD.US,D,20211115,000000,7.96365,7.96365,7.56782,7.61494,185616.34720914,0
+TRMD.US,D,20211116,000000,7.65264,7.65264,7.46463,7.50186,110956.20281856,0
+TRMD.US,D,20211117,000000,7.483,7.56311,7.32279,7.39818,100476.00376301,0
+TRMD.US,D,20211118,000000,7.39818,7.4453,7.08718,7.21912,174105.84813507,0
+TRMD.US,D,20211119,000000,7.22854,7.33061,7.08718,7.15315,150508.68839057,0
+TRMD.US,D,20211122,000000,7.0966,7.19669,6.72905,6.78559,198844.72036147,0
+TRMD.US,D,20211123,000000,7.03063,7.25682,6.99293,7.07775,158995.13488711,0
+TRMD.US,D,20211124,000000,7.02121,7.20027,6.99293,7.18142,84583.281129213,0
+TRMD.US,D,20211126,000000,6.95523,6.97409,6.70077,6.76675,146611.37431433,0
+TRMD.US,D,20211129,000000,7.00236,7.08718,6.88927,6.93639,113618.43015787,0
+TRMD.US,D,20211130,000000,6.93639,7.1049,6.90811,7.03063,124292.80522104,0
+TRMD.US,D,20211201,000000,7.0966,7.11545,6.53114,6.58768,95407.267214631,0
+TRMD.US,D,20211202,000000,6.73847,6.97409,6.71963,6.87041,64083.38786676,0
+TRMD.US,D,20211203,000000,6.94581,7.06833,6.8657,6.97409,135195.31056636,0
+TRMD.US,D,20211206,000000,6.89869,7.10603,6.79549,7.00236,170458.94683367,0
+TRMD.US,D,20211207,000000,7.20027,7.53955,7.20027,7.36992,315685.62338881,0
+TRMD.US,D,20211208,000000,7.39818,7.77469,7.39818,7.61494,302087.9975007,0
+TRMD.US,D,20211209,000000,7.46416,7.66207,7.28509,7.38876,156854.95451908,0
+TRMD.US,D,20211210,000000,7.39818,7.66207,7.37934,7.57725,157629.53640736,0
+TRMD.US,D,20211213,000000,7.42646,7.49827,7.15088,7.15315,83164.62909547,0
+TRMD.US,D,20211214,000000,7.15315,7.30394,7.03063,7.10603,57762.587444171,0
+TRMD.US,D,20211215,000000,7.1343,7.43588,7.08718,7.36048,89688.094094309,0
+TRMD.US,D,20211216,000000,7.43588,7.56782,7.36048,7.43588,148976.50175129,0
+TRMD.US,D,20211217,000000,7.36992,7.38876,7.22854,7.38876,50363.738804467,0
+TRMD.US,D,20211220,000000,7.1343,7.25682,7.06833,7.08718,116905.62836321,0
+TRMD.US,D,20211221,000000,7.15315,7.50186,7.15315,7.32279,91183.143245799,0
+TRMD.US,D,20211222,000000,7.38876,7.53955,7.20027,7.4453,122267.22052963,0
+TRMD.US,D,20211223,000000,7.37934,7.58668,7.36048,7.53012,93887.813428304,0
+TRMD.US,D,20211227,000000,7.483,7.50186,7.21912,7.22854,88107.098185352,0
+TRMD.US,D,20211228,000000,7.39818,7.45474,7.26624,7.33222,78293.251767938,0
+TRMD.US,D,20211229,000000,7.27567,7.47358,7.10961,7.35106,145865.4413452,0
+TRMD.US,D,20211230,000000,7.33222,7.56773,7.30149,7.53012,242800.6509148,0
+TRMD.US,D,20211231,000000,7.5584,7.59139,7.47358,7.50186,20118.968744791,0
+TRMD.US,D,20220103,000000,7.5584,7.73746,7.54398,7.70919,66533.400990104,0
+TRMD.US,D,20220104,000000,7.73746,7.93538,7.73746,7.82229,137201.79597833,0
+TRMD.US,D,20220105,000000,7.81286,7.97307,7.5961,7.64322,177116.10678856,0
+TRMD.US,D,20220106,000000,7.68092,7.72804,7.46416,7.46416,70014.77520305,0
+TRMD.US,D,20220107,000000,7.483,7.53955,7.35106,7.483,92043.671891547,0
+TRMD.US,D,20220110,000000,7.36048,7.77516,7.36048,7.68092,253654.34699045,0
+TRMD.US,D,20220111,000000,7.6338,7.96365,7.58668,7.85056,211580.75653275,0
+TRMD.US,D,20220112,000000,8.03905,8.26523,7.9825,8.24639,380416.26461427,0
+TRMD.US,D,20220113,000000,8.09559,8.23696,8.01077,8.06732,283838.63599858,0
+TRMD.US,D,20220114,000000,7.85056,8.01077,7.68092,7.75631,249350.64269063,0
+TRMD.US,D,20220118,000000,7.29452,7.35106,7.02121,7.04948,948940.27133313,0
+TRMD.US,D,20220119,000000,7.11545,7.1343,6.82329,6.84215,326922.36612428,0
+TRMD.US,D,20220120,000000,6.93639,7.04948,6.72905,6.7479,167164.32113077,0
+TRMD.US,D,20220121,000000,6.69135,6.76675,6.38977,6.43689,442400.85388511,0
+TRMD.US,D,20220124,000000,6.20128,6.30495,5.81488,6.27668,998674.79498726,0
+TRMD.US,D,20220125,000000,6.26726,6.68193,6.26726,6.62538,157426.87183111,0
+TRMD.US,D,20220126,000000,6.78559,6.91753,6.56883,6.67251,186961.78533837,0
+TRMD.US,D,20220127,000000,7.02121,7.10132,6.72905,6.95523,205947.5301699,0
+TRMD.US,D,20220128,000000,6.90811,6.96466,6.79502,6.89869,104498.52422667,0
+TRMD.US,D,20220131,000000,6.77806,6.80916,6.52171,6.63481,219543.03391585,0
+TRMD.US,D,20220201,000000,6.68193,6.84215,6.64423,6.79502,89267.909946693,0
+TRMD.US,D,20220202,000000,6.92697,7.14373,6.8968,7.1343,127508.91166402,0
+TRMD.US,D,20220203,000000,6.94581,7.05891,6.87984,7.01178,113444.41450078,0
+TRMD.US,D,20220204,000000,6.85157,6.96466,6.78559,6.78559,134058.90343986,0
+TRMD.US,D,20220207,000000,6.88927,7.10603,6.65365,7.06833,195929.95810516,0
+TRMD.US,D,20220208,000000,7.11545,7.15315,6.92884,6.96466,71256.228366459,0
+TRMD.US,D,20220209,000000,6.99293,7.05891,6.81387,6.84215,93518.560692521,0
+TRMD.US,D,20220210,000000,7.07775,7.37934,7.07775,7.34164,193551.03674416,0
+TRMD.US,D,20220211,000000,7.28509,7.40855,6.96466,7.07775,160253.56518779,0
+TRMD.US,D,20220214,000000,7.14373,7.25682,7.08718,7.16257,107974.59308422,0
+TRMD.US,D,20220215,000000,7.16257,7.2474,6.94581,7.08718,271779.56317623,0
+TRMD.US,D,20220216,000000,7.14373,7.39818,7.1343,7.38876,125710.3961837,0
+TRMD.US,D,20220217,000000,7.33222,7.5584,7.26624,7.54898,152288.10459146,0
+TRMD.US,D,20220218,000000,7.42646,7.44522,7.172,7.28509,108609.11358996,0
+TRMD.US,D,20220222,000000,7.18142,7.36048,7.02121,7.29452,252346.04634901,0
+TRMD.US,D,20220223,000000,7.03063,7.1343,6.78559,6.89869,156478.27428573,0
+TRMD.US,D,20220224,000000,6.82329,7.25211,6.70077,7.04948,522487.31577797,0
+TRMD.US,D,20220225,000000,7.06833,7.43588,6.99293,7.32279,255198.20541162,0
+TRMD.US,D,20220228,000000,7.53955,7.69034,7.25682,7.40761,344702.73420911,0
+TRMD.US,D,20220301,000000,7.33222,7.40761,6.90811,7.12488,107480.13396102,0
+TRMD.US,D,20220302,000000,7.34164,7.76574,7.26681,7.69977,326244.34170427,0
+TRMD.US,D,20220303,000000,7.81286,8.10501,7.56782,8.07675,332438.87466836,0
+TRMD.US,D,20220304,000000,7.86941,8.04847,7.68468,8.02019,171425.5825874,0
+TRMD.US,D,20220307,000000,7.80344,8.09559,7.79401,8.02963,215826.10192318,0
+TRMD.US,D,20220308,000000,8.05789,8.13329,7.78468,7.94481,137346.10164519,0
+TRMD.US,D,20220309,000000,7.6715,7.68092,7.33222,7.54898,294313.52969873,0
+TRMD.US,D,20220310,000000,7.49242,7.6338,7.38876,7.53955,88777.695107809,0
+TRMD.US,D,20220311,000000,7.45474,7.49242,7.27567,7.30394,86644.942237336,0
+TRMD.US,D,20220314,000000,7.32279,7.36992,7.21912,7.29452,106768.15526645,0
+TRMD.US,D,20220315,000000,7.30394,7.57725,7.23797,7.45474,71980.939913988,0
+TRMD.US,D,20220316,000000,7.62437,7.74689,7.4453,7.60552,76421.522383106,0
+TRMD.US,D,20220317,000000,7.69034,7.82229,7.62437,7.82229,91822.969106941,0
+TRMD.US,D,20220318,000000,7.54898,7.97778,7.53955,7.94481,137143.43706894,0
+TRMD.US,D,20220321,000000,7.91653,8.24639,7.90711,8.13329,401344.83059298,0
+TRMD.US,D,20220322,000000,7.9825,8.07165,7.94481,8.02963,80935.318756733,0
+TRMD.US,D,20220323,000000,8.00135,8.24639,7.94481,8.21811,159644.51038797,0
+TRMD.US,D,20220324,000000,8.13329,8.24639,8.07204,8.17099,165810.3944329,0
+TRMD.US,D,20220325,000000,8.19927,8.26523,8.15214,8.17099,204531.00027832,0
+TRMD.US,D,20220328,000000,8.17099,8.17099,7.85998,7.99193,166493.72420832,0
+TRMD.US,D,20220329,000000,7.78459,7.92595,7.56782,7.90711,206273.27899141,0
+TRMD.US,D,20220330,000000,8.04847,8.27466,8.02963,8.18041,123656.16257313,0
+TRMD.US,D,20220331,000000,8.19927,8.4066,8.19927,8.35005,381034.86905381,0
+TRMD.US,D,20220401,000000,8.31235,8.49142,8.21811,8.482,704038.69968026,0
+TRMD.US,D,20220404,000000,8.482,8.70818,8.45372,8.49142,339701.90620984,0
+TRMD.US,D,20220405,000000,8.482,8.62336,8.38775,8.4443,211919.23820722,0
+TRMD.US,D,20220406,000000,8.38775,8.52912,8.25647,8.32178,373466.24904134,0
+TRMD.US,D,20220407,000000,8.63278,8.6799,8.31235,8.5197,149286.3345066,0
+TRMD.US,D,20220408,000000,8.53854,8.85898,8.53854,8.77416,128103.11146873,0
+TRMD.US,D,20220411,000000,8.82128,8.82128,8.59509,8.6799,117235.62146904,0
+TRMD.US,D,20220412,000000,8.76472,9.03804,8.73646,8.94379,236836.37037503,0
+TRMD.US,D,20220413,000000,8.89667,9.11343,8.89413,9.04746,190467.56418615,0
+TRMD.US,D,20220414,000000,9.04746,9.14171,8.96264,9.12286,117622.91241318,0
+TRMD.US,D,20220418,000000,10.2632,10.3009,9.6035,9.66944,750160.27630754,0
+TRMD.US,D,20220419,000000,9.13228,9.65065,9.12286,9.52811,549643.30792424,0
+TRMD.US,D,20220420,000000,9.38675,9.43387,8.81185,8.88724,1051163.8591646,0
+TRMD.US,D,20220421,000000,8.793,8.793,8.31,8.33121,837368.64728827,0
+TRMD.US,D,20220422,000000,8.43487,8.62336,8.15214,8.22753,419913.57449012,0
+TRMD.US,D,20220425,000000,7.87883,8.09559,7.58668,7.9825,784999.48414291,0
+TRMD.US,D,20220426,000000,7.93538,8.47257,7.80344,8.43487,584801.89815465,0
+TRMD.US,D,20220427,000000,8.49142,8.98149,8.43487,8.80242,562106.64882801,0
+TRMD.US,D,20220428,000000,8.88724,9.22653,8.50084,9.18883,677192.5402893,0
+TRMD.US,D,20220429,000000,9.43387,9.61293,9.12286,9.20767,419578.2760289,0
+TRMD.US,D,20220502,000000,9.30193,9.55638,9.15113,9.46213,401356.50237485,0
+TRMD.US,D,20220503,000000,9.66944,10.1214,9.63178,9.96165,441900.02833543,0
+TRMD.US,D,20220504,000000,10.2066,10.2444,9.90885,10.0182,509308.8129664,0
+TRMD.US,D,20220505,000000,10.037,10.1595,9.62613,9.94276,405864.99339308,0
+TRMD.US,D,20220506,000000,10.0653,10.2066,9.79199,9.96165,302073.14250558,0
+TRMD.US,D,20220509,000000,9.71655,9.76376,8.69961,8.84955,521621.48177683,0
+TRMD.US,D,20220510,000000,8.94379,9.2548,8.8684,9.2171,383530.50823359,0
+TRMD.US,D,20220511,000000,9.85798,10.8381,9.7731,10.6967,1172572.6731907,0
+TRMD.US,D,20220512,000000,11.2339,11.2641,10.5743,10.9229,789576.94478132,0
+TRMD.US,D,20220513,000000,11.1492,11.7428,11.0181,11.4978,432386.46503361,0
+TRMD.US,D,20220516,000000,11.4036,12.2895,11.3942,12.1669,519572.55352166,0
+TRMD.US,D,20220517,000000,11.9219,12.0161,11.2528,11.9219,547884.05207387,0
+TRMD.US,D,20220518,000000,12.2612,12.6193,11.8842,12.1198,376179.40779248,0
+TRMD.US,D,20220519,000000,12.6193,12.9774,12.4873,12.8361,474496.13190802,0
+TRMD.US,D,20220520,000000,12.7136,12.7136,11.9879,12.3083,356292.81361417,0
+TRMD.US,D,20220523,000000,12.0821,12.3554,11.2806,11.9596,1550092.213757,0
+TRMD.US,D,20220524,000000,12.2518,12.6523,12.1387,12.4214,792445.01991012,0
+TRMD.US,D,20220525,000000,13.1942,13.7314,13.1189,13.4958,1447831.4884377,0
+TRMD.US,D,20220526,000000,13.4864,13.6843,12.9492,13.2131,442389.18210323,0
+TRMD.US,D,20220527,000000,12.968,13.6372,12.7607,13.3733,731245.62323836,0
+TRMD.US,D,20220531,000000,13.3262,13.4204,12.5722,12.6288,977827.9314817,0
+TRMD.US,D,20220601,000000,12.9869,13.6843,12.8455,13.6183,756338.89320543,0
+TRMD.US,D,20220602,000000,13.5146,13.8351,13.1753,13.3544,468426.80533135,0
+TRMD.US,D,20220603,000000,13.4675,13.5712,13.0434,13.2131,651554.94085828,0
+TRMD.US,D,20220606,000000,13.1848,13.4581,12.9586,13.1565,409726.23105261,0
+TRMD.US,D,20220607,000000,13.2696,13.7032,13.2225,13.477,719145.1686439,0
+TRMD.US,D,20220608,000000,13.4015,13.6796,13.1471,13.2225,428044.56217492,0
+TRMD.US,D,20220609,000000,12.9209,12.9963,12.5062,12.5157,464925.27076789,0
+TRMD.US,D,20220610,000000,12.3931,12.8738,12.3366,12.6853,267745.37093069,0
+TRMD.US,D,20220613,000000,12.28,12.3837,11.8182,11.969,549144.60451672,0
+TRMD.US,D,20220614,000000,12.2518,12.8172,12.2423,12.5251,327132.45819809,0
+TRMD.US,D,20220615,000000,12.4497,12.7419,12.3271,12.6382,267003.68224588,0
+TRMD.US,D,20220616,000000,12.3083,12.7136,12.1669,12.4873,298536.59259648,0
+TRMD.US,D,20220617,000000,12.723,12.8927,12.0727,12.2989,392450.93280178,0
+TRMD.US,D,20220621,000000,13.3639,14.2026,13.2791,13.9764,639522.39481292,0
+TRMD.US,D,20220622,000000,13.4299,13.5901,12.789,12.789,539993.92752421,0
+TRMD.US,D,20220623,000000,13.0811,13.2036,12.101,12.3837,465756.08942341,0
+TRMD.US,D,20220624,000000,12.7041,13.0058,12.5345,12.855,392222.80251962,0
+TRMD.US,D,20220627,000000,13.1848,13.7125,13.1094,13.656,386231.99520286,0
+TRMD.US,D,20220628,000000,13.8256,13.9105,13.2979,13.4486,216179.43859277,0
+TRMD.US,D,20220629,000000,13.5146,13.6654,12.9021,12.968,191674.00200393,0
+TRMD.US,D,20220630,000000,12.5817,12.9303,12.5062,12.7701,147189.65805284,0
+TRMD.US,D,20220701,000000,12.4214,12.4873,11.9879,12.4026,183860.27457201,0
+TRMD.US,D,20220705,000000,12.0821,12.1198,11.658,12.0445,241336.37282462,0
+TRMD.US,D,20220706,000000,11.3094,11.4601,10.3714,10.6779,523185.50054851,0
+TRMD.US,D,20220707,000000,11.1679,11.5653,11.1492,11.3282,409398.36008894,0
+TRMD.US,D,20220708,000000,11.592,11.903,11.347,11.6769,417024.27793973,0
+TRMD.US,D,20220711,000000,12.0916,12.0916,11.5449,11.8182,360707.93037737,0
+TRMD.US,D,20220712,000000,12.0445,12.0821,11.7051,12.0256,151509.27841886,0
+TRMD.US,D,20220713,000000,12.0727,12.5927,12.0727,12.4308,107077.98802176,0
+TRMD.US,D,20220714,000000,12.3083,12.4873,12.0114,12.4591,139209.34246138,0
+TRMD.US,D,20220715,000000,12.7324,12.8974,12.4497,12.8832,155099.94295302,0
+TRMD.US,D,20220718,000000,13.2884,13.6089,13.1376,13.3262,194650.30638287,0
+TRMD.US,D,20220719,000000,13.4204,13.9764,13.4204,13.8822,134593.68326409,0
+TRMD.US,D,20220720,000000,13.6089,13.7032,13.1753,13.5146,313378.85486124,0
+TRMD.US,D,20220721,000000,13.4864,13.6183,13.1471,13.5806,200961.55716574,0
+TRMD.US,D,20220722,000000,13.7125,13.8444,13.2413,13.3355,229504.36921336,0
+TRMD.US,D,20220725,000000,13.3827,13.7691,13.1471,13.6183,164101.00892328,0
+TRMD.US,D,20220726,000000,14.2497,14.6738,14.0236,14.3346,264210.94316375,0
+TRMD.US,D,20220727,000000,14.8058,15.1357,14.4571,14.9755,358105.12301853,0
+TRMD.US,D,20220728,000000,15.7765,15.8897,15.0697,15.3712,347995.23776985,0
+TRMD.US,D,20220729,000000,15.1828,15.7011,15.1357,15.3525,176991.96147222,0
+TRMD.US,D,20220801,000000,15.654,16.408,15.4938,16.1346,212623.78940423,0
+TRMD.US,D,20220802,000000,16.1346,16.5116,15.938,16.1723,178989.95831556,0
+TRMD.US,D,20220803,000000,16.0592,16.097,15.4749,15.899,263996.60680562,0
+TRMD.US,D,20220804,000000,15.6917,15.7388,15.3241,15.4843,212630.15583071,0
+TRMD.US,D,20220805,000000,15.5315,16.2194,15.5315,16.1252,238790.86330409,0
+TRMD.US,D,20220808,000000,16.1063,16.6719,16.1063,16.2854,230756.43308757,0
+TRMD.US,D,20220809,000000,16.6906,17.4729,16.653,17.4352,407717.62349848,0
+TRMD.US,D,20220810,000000,17.9253,17.9253,17.3504,17.5295,397249.0962248,0
+TRMD.US,D,20220811,000000,18.1609,18.5379,17.5624,17.6614,646870.3120408,0
+TRMD.US,D,20220812,000000,18.076,18.5473,17.4635,17.6237,1077486.9105132,0
+TRMD.US,D,20220815,000000,17.6048,17.8122,17.1054,17.5295,648215.75017003,0
+TRMD.US,D,20220816,000000,18.142,18.4719,17.5954,17.9441,463980.91750684,0
+TRMD.US,D,20220817,000000,18.2457,18.651,18.1891,18.4248,253916.43154717,0
+TRMD.US,D,20220818,000000,19.8479,20.5829,19.1882,20.2625,892708.80945717,0
+TRMD.US,D,20220819,000000,19.3201,19.7913,19.2259,19.3861,412460.61122535,0
+TRMD.US,D,20220822,000000,19.3672,19.7043,19.2541,19.5086,335753.66072177,0
+TRMD.US,D,20220823,000000,19.3672,19.7253,18.7076,18.9902,417956.9594189,0
+TRMD.US,D,20220824,000000,19.4049,20.1023,19.3672,20.0364,364139.43424957,0
+TRMD.US,D,20220825,000000,20.0364,20.0552,18.9149,19.2259,327949.48292956,0
+TRMD.US,D,20220826,000000,19.0373,19.4332,18.5944,19.1693,409285.88655448,0
+TRMD.US,D,20220829,000000,18.7076,19.9034,18.6132,19.273,383686.48568233,0
+TRMD.US,D,20220830,000000,19.1317,19.2447,18.208,18.3117,455911.47194468,0
+TRMD.US,D,20220831,000000,18.1123,19.0275,17.9629,18.883,300809.2077961,0
+TRMD.US,D,20220901,000000,18.382,18.7096,18.0352,18.5362,334730.10257285,0
+TRMD.US,D,20220902,000000,19.4514,19.7067,19.1046,19.5863,286103.23358567,0
+TRMD.US,D,20220906,000000,19.9813,20.3859,19.6441,20.1643,327626.22852597,0
+TRMD.US,D,20220907,000000,19.5767,19.7115,19.0082,19.3936,257774.92696856,0
+TRMD.US,D,20220908,000000,19.066,20.0006,19.066,19.8849,192751.22888748,0
+TRMD.US,D,20220909,000000,20.2799,20.858,20.2703,20.7809,218965.18842196,0
+TRMD.US,D,20220912,000000,20.7231,20.858,20.4245,20.5882,179053.12459223,0
+TRMD.US,D,20220913,000000,20.0584,20.7713,20.0198,20.463,205243.21079195,0
+TRMD.US,D,20220914,000000,21.4842,22.1631,21.3879,21.7732,383354.89561789,0
+TRMD.US,D,20220915,000000,21.3204,21.542,20.9736,21.2337,205248.40064734,0
+TRMD.US,D,20220916,000000,20.4437,20.9062,20.1114,20.8676,300396.09530769,0
+TRMD.US,D,20220919,000000,19.4321,21.0603,19.4225,20.9351,382850.44167476,0
+TRMD.US,D,20220920,000000,20.9736,21.0218,20.5013,20.5497,108420.23081429,0
+TRMD.US,D,20220921,000000,20.9447,20.9928,20.4726,20.5208,117824.24876647,0
+TRMD.US,D,20220922,000000,20.357,20.9929,20.1258,20.4823,278262.40007454,0
+TRMD.US,D,20220923,000000,19.3647,19.3647,18.0689,18.199,488569.87174825,0
+TRMD.US,D,20220926,000000,18.3146,19.2876,18.3146,18.7192,341509.09167282,0
+TRMD.US,D,20220927,000000,19.2106,19.5381,18.9986,19.1817,138188.20331436,0
+TRMD.US,D,20220928,000000,19.2298,19.673,19.0612,19.5863,211832.25118494,0
+TRMD.US,D,20220929,000000,19.5863,19.5863,18.5362,19.0371,215484.87140279,0
+TRMD.US,D,20220930,000000,19.567,19.9428,19.4996,19.5478,220680.95461125,0
+TRMD.US,D,20221003,000000,19.9138,20.0006,19.4032,19.461,254082.8638498,0
+TRMD.US,D,20221004,000000,19.4129,19.6056,18.9793,19.0757,271173.05762273,0
+TRMD.US,D,20221005,000000,17.987,18.6518,17.8136,18.4591,560795.01315739,0
+TRMD.US,D,20221006,000000,18.5458,19.3936,18.5458,19.2491,265841.00020326,0
+TRMD.US,D,20221007,000000,19.3551,19.8271,19.0949,19.2491,180031.93131727,0
+TRMD.US,D,20221010,000000,19.4514,19.7501,18.9909,19.1335,181039.80123246,0
+TRMD.US,D,20221011,000000,18.7867,19.2202,18.4398,19.0082,159280.81355789,0
+TRMD.US,D,20221012,000000,19.6152,19.856,19.3647,19.7597,150031.45329609,0
+TRMD.US,D,20221013,000000,19.8079,20.7135,19.7982,20.6653,330548.11710604,0
+TRMD.US,D,20221014,000000,20.9158,21.1856,20.5208,21.0603,212681.31152544,0
+TRMD.US,D,20221017,000000,22.4765,23.2087,22.3128,22.8234,511423.91890843,0
+TRMD.US,D,20221018,000000,23.5074,24.0084,23.0642,23.835,370898.20473001,0
+TRMD.US,D,20221019,000000,24.0084,24.3808,23.6037,24.2589,348580.78861634,0
+TRMD.US,D,20221020,000000,24.1047,24.1625,23.2858,23.7097,198472.5254606,0
+TRMD.US,D,20221021,000000,23.9891,24.49,23.7483,24.2107,173043.27205987,0
+TRMD.US,D,20221024,000000,24.5672,24.6152,23.7964,24.018,248640.78149624,0
+TRMD.US,D,20221025,000000,24.7598,25.4535,24.4612,25.2705,313124.73461759,0
+TRMD.US,D,20221026,000000,25.8485,26.7541,25.8003,26.3495,344928.16839848,0
+TRMD.US,D,20221027,000000,26.1183,26.2435,25.4439,25.5498,272655.28031983,0
+TRMD.US,D,20221028,000000,25.2994,25.5017,24.6635,25.3572,281038.97270391,0
+TRMD.US,D,20221031,000000,25.3572,26.2241,25.203,26.0123,250947.153228,0
+TRMD.US,D,20221101,000000,26.3495,26.6674,26.1857,26.4266,230163.85836524,0
+TRMD.US,D,20221102,000000,26.5614,27.862,26.205,26.9179,328833.38888783,0
+TRMD.US,D,20221103,000000,27.679,28.496,27.4627,28.1029,286748.85159519,0
+TRMD.US,D,20221104,000000,28.7002,28.9913,28.0644,28.8062,312726.15372425,0
+TRMD.US,D,20221107,000000,28.9411,29.1916,28.3149,28.3341,193721.73184391,0
+TRMD.US,D,20221108,000000,28.3341,29.1915,28.2667,28.7869,257344.16897185,0
+TRMD.US,D,20221109,000000,29.4999,29.5625,26.8986,27.1973,530283.85336661,0
+TRMD.US,D,20221110,000000,27.8042,27.8813,26.3336,26.8216,381848.79958603,0
+TRMD.US,D,20221111,000000,26.4458,26.8312,25.6462,26.3109,364990.07336314,0
+TRMD.US,D,20221114,000000,26.3109,27.3803,26.2557,26.8601,283896.50707724,0
+TRMD.US,D,20221115,000000,27.2936,27.3322,25.7714,26.5807,303898.20971947,0
+TRMD.US,D,20221116,000000,26.8986,27.1491,26.5903,26.7059,166760.43313442,0
+TRMD.US,D,20221117,000000,26.889,27.6597,26.6867,27.6019,244726.59256713,0
+TRMD.US,D,20221118,000000,26.9661,28.5278,26.7348,28.3534,370776.76211407,0
+TRMD.US,D,20221121,000000,28.4112,28.5268,27.178,28.074,373797.2579464,0
+TRMD.US,D,20221122,000000,28.38,28.8,28.0501,28.54,225028,0
+TRMD.US,D,20221123,000000,27.6,27.92,26.87,26.96,249179,0
+TRMD.US,D,20221125,000000,26.31,27.96,25.83,27.76,423243,0
+TRMD.US,D,20221128,000000,27.58,27.58,26.43,26.47,214239,0
+TRMD.US,D,20221129,000000,27.18,28.27,27.18,27.53,315952,0
+TRMD.US,D,20221130,000000,28.24,28.8,27.68,27.99,268422,0
+TRMD.US,D,20221201,000000,28.33,28.95,28.17,28.67,286276,0
+TRMD.US,D,20221202,000000,28.59,29.76,28.32,29.34,214020,0
+TRMD.US,D,20221205,000000,30.5,30.95,29.56,30.09,362930,0
+TRMD.US,D,20221206,000000,30.05,30.135,28.36,28.66,217208,0
+TRMD.US,D,20221207,000000,28.35,28.4047,26.4701,26.76,395799,0
+TRMD.US,D,20221208,000000,27.97,28.465,27.7356,27.94,145905,0
+TRMD.US,D,20221209,000000,28.4,28.76,27.68,27.88,248522,0
+TRMD.US,D,20221212,000000,29.8,30.432,29.16,29.57,479095,0
+TRMD.US,D,20221213,000000,30.78,30.84,29.59,29.78,228514,0
+TRMD.US,D,20221214,000000,30,30.52,29.25,30.19,215693,0
+TRMD.US,D,20221215,000000,30.28,30.93,29.94,30.81,217276,0
+TRMD.US,D,20221216,000000,30.84,31.0399,30.11,30.72,238697,0
+TRMD.US,D,20221219,000000,31.39,31.5256,30.05,30.33,195167,0
+TRMD.US,D,20221220,000000,30.53,31.63,30.475,31.37,218630,0
+TRMD.US,D,20221221,000000,31.55,31.65,30.45,31.16,199962,0
+TRMD.US,D,20221222,000000,30.02,30.2388,28.97,29.75,292346,0
+TRMD.US,D,20221223,000000,29.51,30.82,29.06,30.67,265919,0
+TRMD.US,D,20221227,000000,30.44,31.1355,30.16,30.63,291028,0
+TRMD.US,D,20221228,000000,29.21,29.325,28.0001,28.54,334365,0
+TRMD.US,D,20221229,000000,28.55,29.4,28.41,29.15,230754,0
+TRMD.US,D,20221230,000000,28.508,29.26,28.32,29.17,195298,0
+TRMD.US,D,20230103,000000,29.15,29.15,27.1,27.34,325231,0
+TRMD.US,D,20230104,000000,26.0901,26.55,25.47,25.61,485779,0
+TRMD.US,D,20230105,000000,25.93,26.5,25.85,26.25,235135,0
+TRMD.US,D,20230106,000000,26.42,27.13,26.23,26.23,180302,0
+TRMD.US,D,20230109,000000,26.1,26.7299,25.77,26.11,327310,0
+TRMD.US,D,20230110,000000,26.59,27.43,26.23,27.21,196477,0
+TRMD.US,D,20230111,000000,27.26,27.34,26.2,26.29,233669,0
+TRMD.US,D,20230112,000000,26.55,27.43,26.4,27.27,194728,0
+TRMD.US,D,20230113,000000,27.15,27.44,26.76,27.18,110145,0
+TRMD.US,D,20230117,000000,27.52,27.92,27.33,27.59,174537,0
+TRMD.US,D,20230118,000000,27.64,28.095,26.92,26.99,153309,0
+TRMD.US,D,20230119,000000,27.61,27.825,26.99,27.22,182570,0
+TRMD.US,D,20230120,000000,28.1,28.205,27.53,27.62,144601,0
+TRMD.US,D,20230123,000000,26.84,26.84,25.88,26.08,343613,0
+TRMD.US,D,20230124,000000,24.71,25.23,24.43,24.8,533556,0
+TRMD.US,D,20230125,000000,23.63,24.33,23.5,23.93,579561,0
+TRMD.US,D,20230126,000000,24,24.2,23.06,23.51,487142,0
+TRMD.US,D,20230127,000000,23.38,25.14,23.3,24.38,405724,0
+TRMD.US,D,20230130,000000,24.51,25.07,24.45,24.75,205092,0
+TRMD.US,D,20230131,000000,24.98,25.93,24.84,25.69,296084,0
+TRMD.US,D,20230201,000000,26.01,26.89,25.82,26.32,215127,0
+TRMD.US,D,20230202,000000,26.42,26.5332,25.63,25.97,225010,0
+TRMD.US,D,20230203,000000,26.99,28.069,26.98,27.42,290746,0
+TRMD.US,D,20230206,000000,27.42,28.29,27.19,28.12,282721,0
+TRMD.US,D,20230207,000000,28.56,29.5,28.3,29.02,321020,0
+TRMD.US,D,20230208,000000,28.88,29.59,28.7529,29.14,219337,0
+TRMD.US,D,20230209,000000,29.42,30.13,29.2701,29.63,250807,0
+TRMD.US,D,20230210,000000,30.04,30.13,29.65,29.82,186927,0
+TRMD.US,D,20230213,000000,29.82,31.45,29.74,31.06,380569,0
+TRMD.US,D,20230214,000000,31.43,32.4,31.27,32.17,439855,0
+TRMD.US,D,20230215,000000,31.995,32.34,31.58,32.19,186798,0
+TRMD.US,D,20230216,000000,32.34,32.4,31.9084,31.96,116861,0
+TRMD.US,D,20230217,000000,32.08,32.6699,31.76,32.06,206729,0
+TRMD.US,D,20230221,000000,32.49,33.25,31.84,32.12,240941,0
+TRMD.US,D,20230222,000000,32.71,32.76,31.11,31.45,340391,0
+TRMD.US,D,20230223,000000,33.38,34.64,33.33,34.3,496724,0
+TRMD.US,D,20230224,000000,34.89,34.965,34.29,34.69,337953,0
+TRMD.US,D,20230227,000000,35.18,35.58,34.7,35.28,252841,0
+TRMD.US,D,20230228,000000,35.59,35.68,34.93,35.23,176656,0
+TRMD.US,D,20230301,000000,36.25,36.6,35.7,36.22,272888,0
+TRMD.US,D,20230302,000000,35.84,36.3199,35.11,35.81,225528,0
+TRMD.US,D,20230303,000000,35.8,36.41,35.64,36.35,158288,0
+TRMD.US,D,20230306,000000,34.94,34.96,33.26,34.03,531059,0
+TRMD.US,D,20230307,000000,34.2,34.99,33.62,34.74,239275,0
+TRMD.US,D,20230308,000000,35.43,36.11,34.81,35.28,225620,0
+TRMD.US,D,20230309,000000,35.73,35.97,34.2,34.23,233105,0
+TRMD.US,D,20230310,000000,33.082,33.73,32.4,32.49,418199,0
+TRMD.US,D,20230313,000000,32.02,33.08,31.56,32.3,388727,0
+TRMD.US,D,20230314,000000,34.05,34.7915,33.47,33.81,393731,0
+TRMD.US,D,20230315,000000,32.37,32.68,30.4701,31.75,448981,0
+TRMD.US,D,20230316,000000,33.97,34.68,33.41,34.49,590490,0
+TRMD.US,D,20230317,000000,35.5,35.84,33.61,33.88,472033,0
+TRMD.US,D,20230320,000000,33.91,35.17,33.77,34.4,427366,0
+TRMD.US,D,20230321,000000,36.17,36.484,34.88,35.19,508563,0
+TRMD.US,D,20230322,000000,35.95,36.37,35.19,35.25,387843,0
+TRMD.US,D,20230323,000000,35.3,35.87,34.16,34.47,364279,0
+TRMD.US,D,20230324,000000,32.54,33.225,32.08,33.04,351625,0
+TRMD.US,D,20230327,000000,32.27,32.72,31.57,32.51,283905,0
+TRMD.US,D,20230328,000000,33.21,33.78,33.16,33.75,249686,0
+TRMD.US,D,20230329,000000,33.13,33.3,32.45,32.695,272642,0
+TRMD.US,D,20230330,000000,29.45,29.5,28.15,28.53,2479424,0
+TRMD.US,D,20230331,000000,30.74,31.27,30.382,31.13,1061523,0
+TRMD.US,D,20230403,000000,28.34,28.92,27.7,28.82,1069187,0
+TRMD.US,D,20230404,000000,28.88,29.32,28.55,29.05,407558,0
+TRMD.US,D,20230405,000000,29,29.525,28.7,29.45,237399,0
+TRMD.US,D,20230406,000000,29.68,29.75,28.86,28.86,202450,0
+TRMD.US,D,20230410,000000,29.41,30.6175,29.37,30.03,353312,0
+TRMD.US,D,20230411,000000,30.17,30.7599,29.97,30.27,303154,0
+TRMD.US,D,20230412,000000,30.17,30.64,29.88,30.4,233476,0
+TRMD.US,D,20230413,000000,30.77,32.28,30.68,31.95,440495,0
+TRMD.US,D,20230414,000000,32.37,33.38,32.28,33.14,752433,0
+TRMD.US,D,20230417,000000,33.45,35.58,33.43,35.31,863869,0
+TRMD.US,D,20230418,000000,35.28,36.03,34.87,35.79,668826,0
+TRMD.US,D,20230419,000000,35.39,35.51,34.39,34.97,526670,0
+TRMD.US,D,20230420,000000,34.78,35.05,33.7,33.72,470656,0
+TRMD.US,D,20230421,000000,32.6,33.19,31.99,32.55,495164,0
+TRMD.US,D,20230424,000000,32.25,34.078,32.17,33.74,470988,0
+TRMD.US,D,20230425,000000,32.93,32.97,31.92,32.1,327513,0
+TRMD.US,D,20230426,000000,32.46,32.54,30.81,30.94,514285,0
+TRMD.US,D,20230427,000000,31.36,31.68,31.09,31.55,458054,0
+TRMD.US,D,20230428,000000,31.22,31.5,30.8,31.35,273942,0
+TRMD.US,D,20230501,000000,31.05,31.05,29.3001,29.64,607302,0
+TRMD.US,D,20230502,000000,30.28,30.45,28.58,28.88,662277,0
+TRMD.US,D,20230503,000000,29.93,30.14,28.94,29.09,793457,0
+TRMD.US,D,20230504,000000,28.97,29.43,28.745,29.23,482130,0
+TRMD.US,D,20230505,000000,29.76,30.48,29.4,29.66,269754,0
+TRMD.US,D,20230508,000000,29.16,29.49,28.6,29.3,318144,0
+TRMD.US,D,20230509,000000,28.88,29.6692,28.5797,29.49,266299,0
+TRMD.US,D,20230510,000000,29.34,30.29,28.755,30.1,421598,0
+TRMD.US,D,20230511,000000,28.34,29.68,27.45,28.83,905944,0
+TRMD.US,D,20230512,000000,28.82,29.14,27.36,27.73,469928,0
+TRMD.US,D,20230515,000000,27.7,27.79,27,27.21,445033,0
+TRMD.US,D,20230516,000000,27.12,27.7721,27.0101,27.04,387753,0
+TRMD.US,D,20230517,000000,27,27.36,26.71,27.04,404110,0
+TRMD.US,D,20230518,000000,27.25,27.44,26.79,27.42,372731,0
+TRMD.US,D,20230519,000000,27.91,28.87,27.6273,28.39,542386,0
+TRMD.US,D,20230522,000000,27.12,27.17,26.34,26.47,501487,0
+TRMD.US,D,20230523,000000,26.45,26.495,25.86,26.19,290893,0
+TRMD.US,D,20230524,000000,25.96,26.04,25.3201,25.74,257924,0
+TRMD.US,D,20230525,000000,25.37,25.755,25.25,25.52,261919,0
+TRMD.US,D,20230526,000000,25.9,26.15,25.704,25.99,201128,0
+TRMD.US,D,20230530,000000,25.84,25.93,25.4345,25.59,283684,0
+TRMD.US,D,20230531,000000,25.03,25.21,24.58,24.81,301084,0
+TRMD.US,D,20230601,000000,25.1,25.68,25.1,25.22,248083,0
+TRMD.US,D,20230602,000000,25.59,25.895,25.37,25.8,215881,0
+TRMD.US,D,20230605,000000,26,26,25.35,25.45,234439,0
+TRMD.US,D,20230606,000000,23.5,24.36,23.4,23.8,668375,0
+TRMD.US,D,20230607,000000,23.87,24.04,23.4972,23.87,427152,0
+TRMD.US,D,20230608,000000,24.3,24.56,23.93,24.3,294437,0
+TRMD.US,D,20230609,000000,24.5,25.42,24.32,24.98,306671,0
+TRMD.US,D,20230612,000000,25.1,25.11,24.33,24.56,234975,0
+TRMD.US,D,20230613,000000,24.93,25.16,24.72,24.99,152164,0
+TRMD.US,D,20230614,000000,24.86,25.46,24.75,25.41,231903,0
+TRMD.US,D,20230615,000000,25.35,25.7788,25.32,25.67,224350,0
+TRMD.US,D,20230616,000000,25.69,25.74,25.33,25.56,131279,0
+TRMD.US,D,20230620,000000,24.31,24.45,23.77,24.22,402322,0
+TRMD.US,D,20230621,000000,24.24,24.79,24.2,24.66,255610,0
+TRMD.US,D,20230622,000000,24.35,24.355,24.06,24.2,135175,0
+TRMD.US,D,20230623,000000,23.82,23.82,23.3801,23.61,188881,0
+TRMD.US,D,20230626,000000,23.4,23.7885,22.87,22.87,280950,0
+TRMD.US,D,20230627,000000,22.77,22.89,22.35,22.48,315523,0
+TRMD.US,D,20230628,000000,22.58,22.9,22.35,22.83,149397,0
+TRMD.US,D,20230629,000000,23.07,23.63,23.07,23.36,156527,0
+TRMD.US,D,20230630,000000,23.86,24.45,23.84,24.16,218326,0
+TRMD.US,D,20230703,000000,24.86,25.04,24.275,24.75,168847,0
+TRMD.US,D,20230705,000000,24.6,24.925,24.04,24.68,299698,0
+TRMD.US,D,20230706,000000,24.94,25.01,23.83,24.39,245300,0
+TRMD.US,D,20230707,000000,24.34,24.8898,24.28,24.74,157599,0
+TRMD.US,D,20230710,000000,24.46,24.71,24.03,24.3,171962,0
+TRMD.US,D,20230711,000000,24.5,24.9,24.43,24.84,147352,0
+TRMD.US,D,20230712,000000,24.54,24.7694,24.25,24.31,228970,0
+TRMD.US,D,20230713,000000,24.24,24.35,24.02,24.06,209795,0
+TRMD.US,D,20230714,000000,24.25,24.25,23.36,23.63,217887,0
+TRMD.US,D,20230717,000000,23.25,23.55,23.15,23.51,179343,0
+TRMD.US,D,20230718,000000,23.34,23.63,23.25,23.33,213957,0
+TRMD.US,D,20230719,000000,23.18,23.295,22.74,22.95,241045,0
+TRMD.US,D,20230720,000000,22.8,23.19,22.63,23.17,248541,0
+TRMD.US,D,20230721,000000,23.32,23.32,22.31,22.81,319946,0
+TRMD.US,D,20230724,000000,22.76,23.405,22.72,23.25,275028,0
+TRMD.US,D,20230725,000000,23,23.78,22.99,23.34,306765,0
+TRMD.US,D,20230726,000000,23.06,23.24,22.63,23.06,278191,0
+TRMD.US,D,20230727,000000,22.94,23.365,22.81,23.06,454821,0
+TRMD.US,D,20230728,000000,22.8,23.93,22.8,23.93,310470,0
+TRMD.US,D,20230731,000000,24.34,25.25,24.1,25.005,479152,0
+TRMD.US,D,20230801,000000,25.28,25.32,24.48,24.75,232298,0
+TRMD.US,D,20230802,000000,24.86,25.12,24.4,25.04,350840,0
+TRMD.US,D,20230803,000000,25.48,26.2,25.14,25.82,478838,0
+TRMD.US,D,20230804,000000,26,26.1296,25.48,25.88,223701,0
+TRMD.US,D,20230807,000000,25.7,25.95,25.25,25.86,286529,0
+TRMD.US,D,20230808,000000,25.46,26.1,25.31,25.86,257890,0
+TRMD.US,D,20230809,000000,26.35,26.68,26.03,26.08,339710,0
+TRMD.US,D,20230810,000000,26.18,26.3,25.65,25.76,238146,0
+TRMD.US,D,20230811,000000,25.92,26.41,25.89,26.26,288513,0
+TRMD.US,D,20230814,000000,26.3,26.6,26.0001,26.59,171517,0
+TRMD.US,D,20230815,000000,26.67,26.94,26.23,26.54,234932,0
+TRMD.US,D,20230816,000000,26.95,27.345,26.63,26.77,327267,0
+TRMD.US,D,20230817,000000,27.26,27.37,26.4875,26.89,585862,0
+TRMD.US,D,20230818,000000,26.4,27.18,26.1192,26.94,460624,0
+TRMD.US,D,20230821,000000,27.46,28.2,27.23,27.65,526595,0
+TRMD.US,D,20230822,000000,27.29,27.6743,27.02,27.14,520307,0
+TRMD.US,D,20230823,000000,26.45,26.92,25.82,26.66,436066,0
+TRMD.US,D,20230824,000000,26.76,27.22,26.43,26.67,365827,0
+TRMD.US,D,20230825,000000,26.65,26.82,26.1,26.56,553838,0
+TRMD.US,D,20230828,000000,25.3,26.2325,24.81,24.84,632293,0
+TRMD.US,D,20230829,000000,25.3,25.98,25.04,25.85,375203,0
+TRMD.US,D,20230830,000000,25.74,25.74,24.94,25.09,279796,0
+TRMD.US,D,20230831,000000,25.08,25.13,24.4124,24.66,741926,0
+TRMD.US,D,20230901,000000,25.03,26.0199,25.03,25.84,748481,0
+TRMD.US,D,20230905,000000,25.77,25.79,24.42,24.55,752698,0
+TRMD.US,D,20230906,000000,24.46,25.19,24.46,24.83,363316,0
+TRMD.US,D,20230907,000000,24.4,24.57,24.11,24.37,415357,0
+TRMD.US,D,20230908,000000,24.67,25.469,24.66,25.45,295672,0
+TRMD.US,D,20230911,000000,25.63,25.7,24.93,25.1,303054,0
+TRMD.US,D,20230912,000000,24.96,25.3971,24.96,25.21,302985,0
+TRMD.US,D,20230913,000000,25.51,25.68,24.84,24.89,275953,0
+TRMD.US,D,20230914,000000,25.08,25.85,25.08,25.31,372258,0
+TRMD.US,D,20230915,000000,25.2,25.41,25.05,25.24,220361,0
+TRMD.US,D,20230918,000000,25.34,26.01,25.19,25.76,269976,0
+TRMD.US,D,20230919,000000,26.08,26.42,25.85,25.94,392872,0
+TRMD.US,D,20230920,000000,26.48,27.32,26.4,26.63,634181,0
+TRMD.US,D,20230921,000000,27.02,27.46,26.735,27.31,504143,0
+TRMD.US,D,20230922,000000,27.9,28.24,27.36,27.46,536494,0
+TRMD.US,D,20230925,000000,27.33,27.59,26.941,27.55,349877,0
+TRMD.US,D,20230926,000000,27.64,28.32,27.44,27.65,422449,0
+TRMD.US,D,20230927,000000,28.03,28.27,27.78,28,370924,0
+TRMD.US,D,20230928,000000,27.7,28.02,27.27,27.76,328488,0
+TRMD.US,D,20230929,000000,27.72,27.77,27.13,27.52,356479,0
+TRMD.US,D,20231002,000000,27.58,27.6,26.56,26.74,321788,0
+TRMD.US,D,20231003,000000,26.5,26.79,25.63,26.28,352410,0
+TRMD.US,D,20231004,000000,26,26.136,25.28,25.83,428023,0
+TRMD.US,D,20231005,000000,25.84,26.84,25.84,26.69,293570,0
+TRMD.US,D,20231006,000000,26.87,27.165,26.56,26.88,190627,0
+TRMD.US,D,20231009,000000,27.48,28.15,27.4,27.72,374670,0
+TRMD.US,D,20231010,000000,27.86,28.17,27.74,27.77,417224,0
+TRMD.US,D,20231011,000000,27.66,28.1,27.27,28.07,307524,0
+TRMD.US,D,20231012,000000,28.07,28.44,27.83,28.07,489461,0
+TRMD.US,D,20231013,000000,28.4,29.02,28.32,28.695,407935,0
+TRMD.US,D,20231016,000000,28.51,28.7,28.14,28.56,434938,0
+TRMD.US,D,20231017,000000,28.93,29.655,28.84,29.09,708190,0
+TRMD.US,D,20231018,000000,29.71,29.78,28.8,29.28,487625,0
+TRMD.US,D,20231019,000000,28.84,29.23,28.32,28.67,510599,0
+TRMD.US,D,20231020,000000,28.62,29.045,28.48,28.71,285510,0
+TRMD.US,D,20231023,000000,28.82,29.76,28.59,29.55,539758,0
+TRMD.US,D,20231024,000000,30.07,30.71,29.99,30.7,682331,0
+TRMD.US,D,20231025,000000,30.71,31.21,30.25,30.44,513714,0
+TRMD.US,D,20231026,000000,30.48,30.54,29.8,29.98,337467,0
+TRMD.US,D,20231027,000000,30.47,30.86,30.24,30.41,485939,0
+TRMD.US,D,20231030,000000,30.89,31.1378,29.885,30.08,435093,0
+TRMD.US,D,20231031,000000,30.32,30.77,30.18,30.35,286184,0
+TRMD.US,D,20231101,000000,30.85,31.52,30.71,31.28,605670,0
+TRMD.US,D,20231102,000000,31.38,31.6559,30.95,31.27,417444,0
+TRMD.US,D,20231103,000000,30.92,31.55,30.34,31.41,560963,0
+TRMD.US,D,20231106,000000,31.39,31.5509,30.8001,31.1,440560,0
+TRMD.US,D,20231107,000000,30.56,30.6,29.71,29.99,670089,0
+TRMD.US,D,20231108,000000,29.91,30.03,29.3,29.81,478077,0
+TRMD.US,D,20231109,000000,30.72,31.64,30.3,30.74,822717,0
+TRMD.US,D,20231110,000000,31.08,31.4,30.8201,31.17,509841,0
+TRMD.US,D,20231113,000000,31.26,31.57,30.6,31.31,615516,0
+TRMD.US,D,20231114,000000,31.17,32.02,30.64,31.77,712198,0
+TRMD.US,D,20231115,000000,31.56,31.89,31.46,31.53,611839,0
+TRMD.US,D,20231116,000000,31.06,31.7,31,31.53,505823,0
+TRMD.US,D,20231117,000000,32.05,33.2,31.96,33.11,851946,0
+TRMD.US,D,20231120,000000,33.48,34.25,33.32,33.745,1084939,0
+TRMD.US,D,20231121,000000,31.91,31.91,30.9174,31.85,755881,0
+TRMD.US,D,20231122,000000,31.19,31.7,30.86,31.57,420735,0
+TRMD.US,D,20231124,000000,31.86,32.49,31.86,32.34,440287,0
+TRMD.US,D,20231127,000000,32.02,32.04,31.4,31.69,426898,0
+TRMD.US,D,20231128,000000,30.28,30.28,29.25,29.26,2294887,0
+TRMD.US,D,20231129,000000,29.38,29.38,28.33,28.38,1311305,0
+TRMD.US,D,20231130,000000,28.54,28.6995,28.11,28.2,723292,0
+TRMD.US,D,20231201,000000,28.25,28.91,28.25,28.41,588596,0
+TRMD.US,D,20231204,000000,28.6,28.84,27.98,28,680593,0
+TRMD.US,D,20231205,000000,28.11,28.3,27.36,27.46,812946,0
+TRMD.US,D,20231206,000000,27.4,28.1,27.18,27.28,619468,0
+TRMD.US,D,20231207,000000,27.1,27.21,26.5957,26.86,830358,0
+TRMD.US,D,20231208,000000,27,27.23,26.831,27.16,520775,0
+TRMD.US,D,20231211,000000,26.91,27.1,26.56,27.07,568498,0
+TRMD.US,D,20231212,000000,26.5,26.64,26.1,26.52,815632,0
+TRMD.US,D,20231213,000000,26.62,27.36,26.11,27.33,567328,0
+TRMD.US,D,20231214,000000,27.35,27.64,27,27.42,1053592,0
+TRMD.US,D,20231215,000000,27.49,28.65,27.15,28.38,863261,0
+TRMD.US,D,20231218,000000,29.29,29.47,28.56,28.74,831675,0
+TRMD.US,D,20231219,000000,29.02,29.97,28.74,29.76,617570,0
+TRMD.US,D,20231220,000000,29.93,30.5,29.75,29.98,545985,0
+TRMD.US,D,20231221,000000,30.52,31.43,30.38,31.41,1004241,0
+TRMD.US,D,20231222,000000,31.87,32.27,31.62,32.18,615532,0
+TRMD.US,D,20231226,000000,32.16,32.23,30.63,31.31,528437,0
+TRMD.US,D,20231227,000000,30.2,30.7265,29.79,30.42,621623,0
+TRMD.US,D,20231228,000000,30.42,30.6756,30.18,30.35,414857,0
+TRMD.US,D,20231229,000000,30.48,30.58,30.07,30.41,372992,0
+TRMD.US,D,20240102,000000,31,31.58,31,31.45,405633,0
+TRMD.US,D,20240103,000000,31.71,32.5,31.6101,32.41,623650,0
+TRMD.US,D,20240104,000000,33.08,33.795,32.3231,32.37,754235,0
+TRMD.US,D,20240105,000000,32.58,33.89,32.46,33.78,626098,0
+TRMD.US,D,20240108,000000,32.81,33.18,32.1,33.03,678445,0
+TRMD.US,D,20240109,000000,33.16,33.26,32.5376,33,541344,0
+TRMD.US,D,20240110,000000,33,33.09,32.23,32.26,554264,0
+TRMD.US,D,20240111,000000,32.01,32.16,31.53,32.03,1049423,0
+TRMD.US,D,20240112,000000,33.48,33.7,32.12,32.54,1023091,0
+TRMD.US,D,20240116,000000,33.04,33.31,32.03,32.3,795271,0
+TRMD.US,D,20240117,000000,32.73,33.613,32.7,33.29,611871,0
+TRMD.US,D,20240118,000000,34.36,34.8,34.05,34.65,1013739,0
+TRMD.US,D,20240119,000000,34.72,35.07,34.25,34.68,717554,0
+TRMD.US,D,20240122,000000,34.91,35.81,34.66,35.44,756957,0
+TRMD.US,D,20240123,000000,35.06,35.745,34.76,35.49,594955,0
+TRMD.US,D,20240124,000000,36.55,37,35.88,35.97,1135532,0
+TRMD.US,D,20240125,000000,36.32,36.34,35.27,35.49,974356,0
+TRMD.US,D,20240126,000000,35.57,36.57,35.45,36.57,614859,0
+TRMD.US,D,20240129,000000,37.08,37.11,36.0145,36.43,588875,0
+TRMD.US,D,20240130,000000,36.18,36.7499,36.18,36.25,666849,0
+TRMD.US,D,20240131,000000,35.69,36.3,35.2643,35.94,640842,0
+TRMD.US,D,20240201,000000,36.21,36.51,33.74,34.91,1197175,0
+TRMD.US,D,20240202,000000,34.79,35.01,33.96,34.09,785482,0
+TRMD.US,D,20240205,000000,34.6,34.7081,33.9101,34.62,537044,0
+TRMD.US,D,20240206,000000,33.91,34.45,33.5276,33.61,469916,0
+TRMD.US,D,20240207,000000,33.37,34.22,33,33.99,542565,0
+TRMD.US,D,20240208,000000,33.65,33.79,33.28,33.63,442672,0
+TRMD.US,D,20240209,000000,33.51,33.7,33.33,33.58,327067,0
+TRMD.US,D,20240212,000000,33.76,34.75,33.76,34.42,582763,0
+TRMD.US,D,20240213,000000,34.35,34.35,33.94,34.07,482834,0
+TRMD.US,D,20240214,000000,34.55,34.845,33.71,33.91,454927,0
+TRMD.US,D,20240215,000000,33.41,34.74,33.34,34.56,434149,0
+TRMD.US,D,20240216,000000,34.7,34.89,34.15,34.18,327098,0
+TRMD.US,D,20240220,000000,34.17,34.27,33.6,33.63,510956,0
+TRMD.US,D,20240221,000000,33.64,34.13,33.1601,33.34,380421,0
+TRMD.US,D,20240222,000000,33.1,33.8,32.59,33.59,514845,0
+TRMD.US,D,20240223,000000,33.15,33.42,32.72,33.25,398187,0
+TRMD.US,D,20240226,000000,34.11,34.26,33.71,33.95,461816,0
+TRMD.US,D,20240227,000000,34,34.39,33.7077,33.97,387694,0
+TRMD.US,D,20240228,000000,34.43,34.95,33.93,34.34,302187,0
+TRMD.US,D,20240229,000000,34.22,34.465,33.8,33.81,438499,0
+TRMD.US,D,20240301,000000,33.56,34.196,33.5,33.8,414358,0
+TRMD.US,D,20240304,000000,33.78,33.82,32.64,32.64,486687,0
+TRMD.US,D,20240305,000000,33.13,33.76,33.13,33.39,369212,0
+TRMD.US,D,20240306,000000,33.39,33.76,33.105,33.76,618572,0
+TRMD.US,D,20240307,000000,34.3,34.33,33.16,33.2,1082904,0
+TRMD.US,D,20240308,000000,32.91,33.88,32.61,33.76,755148,0
+TRMD.US,D,20240311,000000,33.75,34.04,33.38,34,801492,0
+TRMD.US,D,20240312,000000,33.76,34.25,33.51,33.94,724982,0
+TRMD.US,D,20240313,000000,34.61,34.9,34.35,34.54,619645,0
+TRMD.US,D,20240314,000000,34.53,35.21,34.15,35.11,678633,0
+TRMD.US,D,20240315,000000,35.08,35.3164,34.38,34.58,552168,0
+TRMD.US,D,20240318,000000,34.37,34.41,33.81,34.21,739982,0
+TRMD.US,D,20240319,000000,34.47,34.74,34,34.29,606693,0
+TRMD.US,D,20240320,000000,33.6,33.78,32.95,33.7,1028987,0
+TRMD.US,D,20240321,000000,33.55,34.4899,33.5301,34.38,770047,0
+TRMD.US,D,20240322,000000,34.14,34.14,33.61,33.61,535048,0
+TRMD.US,D,20240325,000000,33.97,34.17,33.84,34.1,549516,0
+TRMD.US,D,20240326,000000,33.93,34.02,33.64,33.75,569111,0
+TRMD.US,D,20240327,000000,34,34.31,33.78,34.27,521153,0
+TRMD.US,D,20240328,000000,34.36,35,34,34.95,518009,0
+TRMD.US,D,20240401,000000,35.05,35.71,35.02,35.18,783651,0
+TRMD.US,D,20240402,000000,35.18,35.38,34.84,35.25,603322,0
+TRMD.US,D,20240403,000000,35.35,36.3099,35.26,36.2,1137212,0
+TRMD.US,D,20240404,000000,36.08,36.1,35.27,35.27,644088,0
+TRMD.US,D,20240405,000000,35.38,35.6798,35.25,35.37,518538,0
+TRMD.US,D,20240408,000000,35.19,35.19,34.63,35.06,626976,0
+TRMD.US,D,20240409,000000,35.4,35.62,34.45,34.58,822220,0
+TRMD.US,D,20240410,000000,34.36,35.1,34.285,34.79,707099,0
+TRMD.US,D,20240411,000000,35.8,36.25,35.66,35.83,783396,0
+TRMD.US,D,20240412,000000,36.2,36.25,35.22,35.33,847433,0
+TRMD.US,D,20240415,000000,33.08,33.58,32.65,32.8,1383274,0
+TRMD.US,D,20240416,000000,32.7,33.235,32.39,33.23,759205,0
+TRMD.US,D,20240417,000000,33.23,33.86,33.06,33.06,724594,0
+TRMD.US,D,20240418,000000,32.82,32.86,32.05,32.17,764159,0
+TRMD.US,D,20240419,000000,32.23,32.77,32.23,32.75,409858,0
+TRMD.US,D,20240422,000000,32.26,32.88,32.26,32.77,396367,0
+TRMD.US,D,20240423,000000,32.56,33.57,32.56,33.35,513097,0
+TRMD.US,D,20240424,000000,33.59,33.95,33.21,33.37,495394,0
+TRMD.US,D,20240425,000000,33.46,34.19,33.46,34.03,677271,0
+TRMD.US,D,20240426,000000,34.69,34.8,34.2,34.65,426671,0
+TRMD.US,D,20240429,000000,34.86,34.9,34.35,34.84,552581,0
+TRMD.US,D,20240430,000000,34.8,34.85,34.34,34.43,280101,0
+TRMD.US,D,20240501,000000,34.2,34.27,33.61,33.82,511934,0
+TRMD.US,D,20240502,000000,33.85,34.72,33.85,34.56,456278,0
+TRMD.US,D,20240503,000000,34.77,34.8682,34.53,34.78,451968,0
+TRMD.US,D,20240506,000000,35.12,35.45,34.695,34.72,902869,0
+TRMD.US,D,20240507,000000,34.52,35,34.4,34.93,654561,0
+TRMD.US,D,20240508,000000,35.9,36.89,35.62,35.8,2217622,0
+TRMD.US,D,20240509,000000,36.39,36.6901,35.72,36.31,873478,0
+TRMD.US,D,20240510,000000,36.5,37.05,36.18,36.22,983228,0
+TRMD.US,D,20240513,000000,36.73,37.17,36.6201,36.91,1254064,0
+TRMD.US,D,20240514,000000,37.71,38.28,37.34,38.22,1184715,0
+TRMD.US,D,20240515,000000,38.14,38.3,37.84,38.04,919248,0
+TRMD.US,D,20240516,000000,38.2,38.25,37.6,37.89,894520,0
+TRMD.US,D,20240517,000000,38.29,38.295,37.78,38.16,1180525,0
+TRMD.US,D,20240520,000000,38.29,38.51,37.915,38.2,1778190,0
+TRMD.US,D,20240521,000000,37.53,37.78,37.32,37.5,816751,0
+TRMD.US,D,20240522,000000,37.38,37.4438,36.36,36.59,784586,0
+TRMD.US,D,20240523,000000,37.26,37.4,36.915,37.08,754134,0
+TRMD.US,D,20240524,000000,37.4,37.88,37.4,37.77,985148,0
+TRMD.US,D,20240528,000000,38.09,38.2999,37.81,38.19,580209,0
+TRMD.US,D,20240529,000000,38.33,38.33,37.53,37.62,350899,0
+TRMD.US,D,20240530,000000,38.05,38.434,38.02,38.4,429090,0
+TRMD.US,D,20240531,000000,36.75,37.255,36.67,37.05,2443715,0
+TRMD.US,D,20240603,000000,37.06,37.13,36.79,36.92,1271025,0
+TRMD.US,D,20240604,000000,36.77,36.886,35.86,35.86,880243,0
+TRMD.US,D,20240605,000000,35.97,36.77,35.97,36.76,786066,0
+TRMD.US,D,20240606,000000,37,37.08,36.6501,36.78,674813,0
+TRMD.US,D,20240607,000000,36.88,36.89,36.36,36.56,424112,0
+TRMD.US,D,20240610,000000,37.21,37.47,37,37.33,776738,0
+TRMD.US,D,20240611,000000,36.01,36.0375,35.25,35.34,878159,0
+TRMD.US,D,20240612,000000,35.82,35.89,35.37,35.62,655742,0
+TRMD.US,D,20240613,000000,35.42,35.54,34.77,34.92,594733,0
+TRMD.US,D,20240614,000000,34.48,34.6592,33.905,33.96,905773,0
+TRMD.US,D,20240617,000000,34.75,34.88,34.22,34.58,568318,0
+TRMD.US,D,20240618,000000,34.77,35.28,34.77,35.16,697548,0
+TRMD.US,D,20240620,000000,35.24,36.14,35.24,35.89,565699,0
+TRMD.US,D,20240621,000000,35.94,36.29,35.9,36.11,688924,0
+TRMD.US,D,20240624,000000,36.95,37.5,36.61,37.4,623297,0
+TRMD.US,D,20240625,000000,37.16,37.67,36.83,37.59,776246,0
+TRMD.US,D,20240626,000000,38.57,38.85,37.95,38.41,901087,0
+TRMD.US,D,20240627,000000,39.02,39.15,38.5501,38.8,752861,0
+TRMD.US,D,20240628,000000,39.29,39.46,38.73,38.77,625432,0
+TRMD.US,D,20240701,000000,38.89,39,38.09,38.26,555461,0
+TRMD.US,D,20240702,000000,38.65,39.06,38.44,39.01,465633,0
+TRMD.US,D,20240703,000000,39.13,39.64,39.09,39.1,270376,0
+TRMD.US,D,20240705,000000,39.36,39.36,38.52,38.87,493446,0
+TRMD.US,D,20240708,000000,38.67,38.67,37.85,37.96,585728,0
+TRMD.US,D,20240709,000000,37.38,37.4834,37.03,37.18,564423,0
+TRMD.US,D,20240710,000000,37.47,38.205,37.42,37.99,422484,0
+TRMD.US,D,20240711,000000,37.78,37.79,37.15,37.49,417397,0
+TRMD.US,D,20240712,000000,37.51,37.72,37.16,37.28,389097,0
+TRMD.US,D,20240715,000000,37.81,38.0895,37.69,37.74,335488,0
+TRMD.US,D,20240716,000000,38.25,38.44,37.97,38.18,399786,0
+TRMD.US,D,20240717,000000,38,38.03,37.04,37.45,384984,0
+TRMD.US,D,20240718,000000,37.64,37.695,36.84,37.37,391786,0
+TRMD.US,D,20240719,000000,37.45,37.88,37.325,37.76,533878,0
+TRMD.US,D,20240722,000000,37.87,39.71,37.83,39.66,699413,0
+TRMD.US,D,20240723,000000,39.87,40.47,39.4113,40.45,496646,0
+TRMD.US,D,20240724,000000,40.04,40.06,38.41,38.44,601019,0
+TRMD.US,D,20240725,000000,38.4,38.4,37.46,37.55,472540,0
+TRMD.US,D,20240726,000000,37.5,37.61,37.085,37.5,446775,0
+TRMD.US,D,20240729,000000,38.76,38.95,37.8,37.95,384345,0
+TRMD.US,D,20240730,000000,38.02,38.28,37.77,38.03,346740,0
+TRMD.US,D,20240731,000000,38.81,39.04,38.4,38.68,334369,0
+TRMD.US,D,20240801,000000,38.63,38.64,37.66,37.84,474188,0
+TRMD.US,D,20240802,000000,37.19,37.2,35.89,36.5,818917,0
+TRMD.US,D,20240805,000000,34.72,35.81,34.11,35.48,818321,0
+TRMD.US,D,20240806,000000,35.34,36.92,35.235,36.76,476383,0
+TRMD.US,D,20240807,000000,37.04,37.04,36.08,36.24,366675,0
+TRMD.US,D,20240808,000000,36.42,36.915,36.01,36.78,369193,0
+TRMD.US,D,20240809,000000,36.63,37.08,36.41,36.93,281920,0
+TRMD.US,D,20240812,000000,37,37.53,37,37.17,318956,0
+TRMD.US,D,20240813,000000,37.34,37.34,36.97,37.17,418966,0
+TRMD.US,D,20240814,000000,37.5,37.87,37.09,37.38,502832,0
+TRMD.US,D,20240815,000000,37.82,38.13,37.11,37.67,1230451,0
+TRMD.US,D,20240816,000000,37.45,37.67,37.18,37.27,945765,0
+TRMD.US,D,20240819,000000,37.73,38.91,37.73,38.39,1023426,0
+TRMD.US,D,20240820,000000,38.01,38.25,37.7,37.9,919292,0
+TRMD.US,D,20240821,000000,38.408,38.41,37.865,37.9,671510,0
+TRMD.US,D,20240822,000000,37.99,38.09,37.33,37.37,1018758,0
+TRMD.US,D,20240823,000000,37.89,38.445,37.6,38.32,761484,0
+TRMD.US,D,20240826,000000,38.48,38.9799,38.3895,38.58,750885,0
+TRMD.US,D,20240827,000000,38.68,38.81,38.1687,38.6,880177,0
+TRMD.US,D,20240828,000000,38.02,38.04,36.48,37.12,1612973,0
+TRMD.US,D,20240829,000000,35.82,36.19,35.53,36.03,761061,0
+TRMD.US,D,20240830,000000,36.29,36.71,35.7,36.09,790065,0
+TRMD.US,D,20240903,000000,35.46,35.46,33.84,33.89,1406056,0
+TRMD.US,D,20240904,000000,33.91,34.485,33.89,33.94,628467,0
+TRMD.US,D,20240905,000000,33.42,33.8,33.07,33.21,958777,0
+TRMD.US,D,20240906,000000,33.42,33.71,32.9,33.04,635422,0
+TRMD.US,D,20240909,000000,32.91,33.29,32.74,33.12,578883,0
+TRMD.US,D,20240910,000000,33.09,33.09,32.2588,32.57,610054,0
+TRMD.US,D,20240911,000000,32.8,33.52,32.6643,33.26,604840,0
+TRMD.US,D,20240912,000000,33.47,34.18,33.43,33.69,805681,0
+TRMD.US,D,20240913,000000,33.85,34.67,33.85,34.05,650552,0
+TRMD.US,D,20240916,000000,34.76,35.16,34.56,35.01,604934,0
+TRMD.US,D,20240917,000000,36.3,36.3,35.74,36.05,709606,0
+TRMD.US,D,20240918,000000,36.54,36.74,36,36.05,641508,0
+TRMD.US,D,20240919,000000,36.74,36.7799,36.2299,36.44,562253,0
+TRMD.US,D,20240920,000000,34.77,35.265,34.451,35.11,1012737,0
+TRMD.US,D,20240923,000000,34.66,35.2,34.46,34.77,578226,0
+TRMD.US,D,20240924,000000,35.14,35.41,34.931,35.29,414426,0
+TRMD.US,D,20240925,000000,34.5,34.68,34.25,34.5,1046876,0
+TRMD.US,D,20240926,000000,34.68,35.4299,34.68,35.36,562711,0
+TRMD.US,D,20240927,000000,34.01,34.3399,33.78,34.24,1103455,0
+TRMD.US,D,20240930,000000,34.06,34.255,33.865,34.19,632059,0
+TRMD.US,D,20241001,000000,32.35,32.89,31.8,32.44,4851194,0
+TRMD.US,D,20241002,000000,33.02,33.47,32.71,33.02,1027453,0
+TRMD.US,D,20241003,000000,33.11,33.28,32.78,33.22,868127,0
+TRMD.US,D,20241004,000000,32.91,33.1,32.7,32.92,809313,0
+TRMD.US,D,20241007,000000,32.78,33.15,32.38,32.75,937207,0
+TRMD.US,D,20241008,000000,32.61,32.61,32.0476,32.34,842939,0
+TRMD.US,D,20241009,000000,32.04,32.13,31.63,31.92,734864,0
+TRMD.US,D,20241010,000000,32.13,32.315,31.84,32.12,408869,0
+TRMD.US,D,20241011,000000,31.86,31.9515,31.48,31.64,754908,0
+TRMD.US,D,20241014,000000,31,31.44,30.8,31.29,1029943,0
+TRMD.US,D,20241015,000000,30.34,30.72,29.96,30.01,1421848,0
+TRMD.US,D,20241016,000000,29.89,30.33,29.77,30.11,884687,0
+TRMD.US,D,20241017,000000,30.09,30.17,29.87,29.9,997543,0
+TRMD.US,D,20241018,000000,30.01,30.11,29.68,30.02,887314,0
+TRMD.US,D,20241021,000000,30.07,30.2,29.64,29.8,520705,0
+TRMD.US,D,20241022,000000,29.74,29.805,29.11,29.15,705012,0
+TRMD.US,D,20241023,000000,27.9,28.11,27.29,27.53,2233450,0
+TRMD.US,D,20241024,000000,27.18,27.2,26.72,26.96,1193531,0
+TRMD.US,D,20241025,000000,26.95,27.4985,26.89,27.29,998660,0
+TRMD.US,D,20241028,000000,26.74,27,26.54,26.81,1265458,0
+TRMD.US,D,20241029,000000,26.69,26.69,26.13,26.3,1282086,0
+TRMD.US,D,20241030,000000,25.94,26.18,25.47,26.1,1387483,0
+TRMD.US,D,20241031,000000,25.87,26.34,25.83,26,974936,0
+TRMD.US,D,20241101,000000,26.42,26.42,25.71,25.75,738524,0
+TRMD.US,D,20241104,000000,25.51,25.65,25.22,25.49,966959,0
+TRMD.US,D,20241105,000000,25.38,25.53,24.69,24.96,1232198,0
+TRMD.US,D,20241106,000000,24.07,24.9232,24.06,24.75,1368662,0
+TRMD.US,D,20241107,000000,24.9,25.55,24.64,24.79,2196583,0
+TRMD.US,D,20241108,000000,24.7,24.8696,23.75,23.97,1622097,0
+TRMD.US,D,20241111,000000,24.08,24.11,23.75,23.8,1150878,0
+TRMD.US,D,20241112,000000,23.54,23.55,22.77,22.95,1485934,0
+TRMD.US,D,20241113,000000,23,24.08,23,23.73,2218911,0
+TRMD.US,D,20241114,000000,23.84,24.32,23.495,23.63,1479311,0
+TRMD.US,D,20241115,000000,23.55,23.635,22.72,22.85,1646907,0
+TRMD.US,D,20241118,000000,23,23.53,22.99,23.43,1555935,0
+TRMD.US,D,20241119,000000,23.603,24.04,23.4687,23.97,1247816,0
+TRMD.US,D,20241120,000000,24.29,24.38,23.71,23.81,1693609,0
+TRMD.US,D,20241121,000000,22.4,22.4,21.52,21.71,2288389,0
+TRMD.US,D,20241122,000000,21.6462,21.9,21.25,21.89,1434593,0
+TRMD.US,D,20241125,000000,21.91,21.91,21.21,21.245,1691966,0
+TRMD.US,D,20241126,000000,21.31,21.58,20.98,21.18,1235437,0
+TRMD.US,D,20241127,000000,20.89,21.39,20.69,21.09,1275522,0
+TRMD.US,D,20241129,000000,21,21.23,20.77,20.94,639449,0
+TRMD.US,D,20241202,000000,20.76,20.77,20.17,20.31,1429040,0
+TRMD.US,D,20241203,000000,20.37,20.9,20.19,20.71,1222768,0
+TRMD.US,D,20241204,000000,20.69,20.708,20.19,20.35,1112945,0
+TRMD.US,D,20241205,000000,20.41,20.74,19.91,19.98,1452495,0
+TRMD.US,D,20241206,000000,19.93,19.96,19.41,19.63,1515632,0
+TRMD.US,D,20241209,000000,19.77,20.16,19.64,19.94,1073572,0
+TRMD.US,D,20241210,000000,19.95,20.06,19.7313,19.84,844300,0
+TRMD.US,D,20241211,000000,19.8,20.01,19.24,19.31,1258641,0
+TRMD.US,D,20241212,000000,19.09,19.12,18.72,18.75,1047145,0
+TRMD.US,D,20241213,000000,18.84,19.48,18.84,19.45,1193803,0
+TRMD.US,D,20241216,000000,18.91,18.95,18.47,18.59,1352876,0
+TRMD.US,D,20241217,000000,18.37,18.41,18.01,18.29,1333647,0
+TRMD.US,D,20241218,000000,18.29,18.73,18.29,18.44,1003012,0
+TRMD.US,D,20241219,000000,18.45,18.48,17.9,17.97,1314308,0
+TRMD.US,D,20241220,000000,17.92,18.3,17.77,18.08,1108930,0
+TRMD.US,D,20241223,000000,18.35,19.06,18.34,19.06,1207596,0
+TRMD.US,D,20241224,000000,19.32,19.76,19.07,19.66,862582,0
+TRMD.US,D,20241226,000000,19.7,19.7,19.22,19.38,949475,0
+TRMD.US,D,20241227,000000,19.53,19.56,19.09,19.34,1208301,0
+TRMD.US,D,20241230,000000,19.64,19.64,18.86,19,1755112,0
+TRMD.US,D,20241231,000000,19.09,19.55,18.96,19.45,822658,0
+TRMD.US,D,20250102,000000,20.23,20.69,20.15,20.61,1576137,0
+TRMD.US,D,20250103,000000,20.76,20.77,19.97,20.1,1451056,0
+TRMD.US,D,20250106,000000,20.35,20.84,20.2,20.34,1068235,0
+TRMD.US,D,20250107,000000,20.62,21.28,20.595,21.28,1339345,0
+TRMD.US,D,20250108,000000,20.8056,21.2,20.53,20.98,1006728,0
+TRMD.US,D,20250110,000000,21.86,22.57,21.85,22.18,2079744,0
+TRMD.US,D,20250113,000000,22.95,23.2,22.48,23.06,1890473,0
+TRMD.US,D,20250114,000000,22.9,22.91,22.31,22.67,1481527,0
+TRMD.US,D,20250115,000000,22.42,22.44,21.98,22.35,1683057,0
+TRMD.US,D,20250116,000000,22.1,22.13,20.945,20.95,1703108,0
+TRMD.US,D,20250117,000000,20.02,20.7395,19.79,20.39,1779631,0
+TRMD.US,D,20250121,000000,20.22,20.2955,19.27,19.41,2065156,0
+TRMD.US,D,20250122,000000,19.22,19.66,19.1274,19.63,1186512,0
+TRMD.US,D,20250123,000000,19.75,19.93,19.4705,19.66,940289,0
+TRMD.US,D,20250124,000000,19.75,19.83,19.01,19.16,1057664,0
+TRMD.US,D,20250127,000000,19.04,19.5299,19.025,19.23,1106402,0
+TRMD.US,D,20250128,000000,19.33,19.56,19.065,19.21,804699,0
+TRMD.US,D,20250129,000000,19.29,19.59,19.2,19.52,740510,0
+TRMD.US,D,20250130,000000,19.76,19.96,19.54,19.86,760476,0
+TRMD.US,D,20250131,000000,20.01,20.21,19.5892,19.93,1014734,0
+TRMD.US,D,20250203,000000,19.73,20.1783,19.5347,20.05,786948,0
+TRMD.US,D,20250204,000000,20.09,21.25,19.89,20.98,1110837,0
+TRMD.US,D,20250205,000000,20.5,21.05,20.31,20.73,982121,0
+TRMD.US,D,20250206,000000,20.85,20.98,20.05,20.34,1033782,0
+TRMD.US,D,20250207,000000,20.71,20.84,20.06,20.09,1012479,0
+TRMD.US,D,20250210,000000,20.09,20.32,19.8348,20.09,636390,0
+TRMD.US,D,20250211,000000,20.49,20.74,20.37,20.48,949683,0
+TRMD.US,D,20250212,000000,20.18,20.63,20.01,20.12,1039253,0
+TRMD.US,D,20250213,000000,20,20.15,19.49,19.56,1318723,0
+TRMD.US,D,20250214,000000,20.01,20.05,19.11,19.2,1170171,0
+TRMD.US,D,20250218,000000,19.49,19.5985,19.335,19.45,995415,0
+TRMD.US,D,20250219,000000,19.44,19.64,19.2815,19.48,665852,0
+TRMD.US,D,20250220,000000,19.21,19.21,18.89,18.9,1240339,0
+TRMD.US,D,20250221,000000,19.06,19.19,18.88,18.91,644819,0
+TRMD.US,D,20250224,000000,18.945,19.19,18.68,19.18,782294,0
+TRMD.US,D,20250225,000000,19.47,19.58,18.88,18.9,661368,0
+TRMD.US,D,20250226,000000,18.91,19.07,18.73,18.81,695996,0
+TRMD.US,D,20250227,000000,18.43,18.44,17.165,17.52,1897374,0
+TRMD.US,D,20250228,000000,17.56,18.02,17.45,17.59,983577,0
+TRMD.US,D,20250303,000000,17.81,17.96,17.1871,17.37,930439,0
+TRMD.US,D,20250304,000000,17.01,17.7,16.7604,17.62,1044180,0
+TRMD.US,D,20250305,000000,17.8,17.89,17.235,17.35,1175855,0
+TRMD.US,D,20250306,000000,18.87,19.64,18.85,19.39,2267963,0
+TRMD.US,D,20250307,000000,19.19,19.7013,19.02,19.055,1137346,0
+TRMD.US,D,20250310,000000,18.75,18.85,17.57,17.83,1719067,0
+TRMD.US,D,20250311,000000,17.91,17.98,17,17.335,1226556,0
+TRMD.US,D,20250312,000000,17.43,17.74,17.34,17.62,854975,0
+TRMD.US,D,20250313,000000,17.73,18.16,17.63,17.64,655956,0
+TRMD.US,D,20250314,000000,18.02,18.35,17.89,18.28,1157314,0
+TRMD.US,D,20250317,000000,18.69,19.2699,18.63,19.2,1052410,0
+TRMD.US,D,20250318,000000,19.47,19.5799,19.17,19.4,770855,0
+TRMD.US,D,20250319,000000,19.58,20.05,19.5112,19.96,825727,0
+TRMD.US,D,20250320,000000,18.93,19.285,18.6385,19.21,882069,0
+TRMD.US,D,20250321,000000,18.85,19,18.32,18.32,728994,0
+TRMD.US,D,20250324,000000,18.44,18.82,18.35,18.42,569059,0
+TRMD.US,D,20250325,000000,18.4,18.62,17.86,18.015,710302,0
+TRMD.US,D,20250326,000000,17.77,17.8,17.55,17.68,1110067,0
+TRMD.US,D,20250327,000000,17.14,17.145,16.73,16.965,1223531,0
+TRMD.US,D,20250328,000000,16.88,17,16.575,16.87,770857,0
+TRMD.US,D,20250331,000000,16.5,16.5669,16.14,16.48,1164012,0
+TRMD.US,D,20250401,000000,16.37,16.555,16.27,16.45,571422,0
+TRMD.US,D,20250402,000000,16.3,16.38,16.09,16.35,905893,0
+TRMD.US,D,20250403,000000,15.86,15.89,14.94,14.99,1679336,0
+TRMD.US,D,20250404,000000,14.26,14.4,13.6,13.97,1816378,0
+TRMD.US,D,20250407,000000,13.95,15.29,13.73,14.85,1894032,0
+TRMD.US,D,20250408,000000,15.41,15.4299,14.32,14.48,1556710,0
+TRMD.US,D,20250409,000000,14.3,15.53,14.03,15.47,1447903,0
+TRMD.US,D,20250410,000000,15.19,15.55,14.98,15.24,849267,0
+TRMD.US,D,20250411,000000,15.578,15.9599,15.39,15.86,840645,0
+TRMD.US,D,20250414,000000,16,16.03,15.4,15.43,786992,0
+TRMD.US,D,20250415,000000,15.47,15.48,14.94,15.02,737143,0
+TRMD.US,D,20250416,000000,14.96,15.3799,14.92,15.28,412570,0
+TRMD.US,D,20250417,000000,15.37,15.71,15.34,15.6,530097,0
+TRMD.US,D,20250421,000000,15.55,15.61,15.4094,15.54,380694,0
+TRMD.US,D,20250422,000000,15.51,15.71,15.35,15.38,489152,0
+TRMD.US,D,20250423,000000,15.75,15.88,15.5538,15.73,552705,0
+TRMD.US,D,20250424,000000,15.91,16.07,15.8,16.06,470999,0
+TRMD.US,D,20250425,000000,16.15,16.68,16.02,16.54,513620,0
+TRMD.US,D,20250428,000000,16.28,16.43,16.1787,16.26,481718,0
+TRMD.US,D,20250429,000000,16.36,16.705,16.34,16.625,408036,0
+TRMD.US,D,20250430,000000,16.6,16.81,16.4158,16.565,643942,0
+TRMD.US,D,20250501,000000,16.78,16.81,16.24,16.425,486564,0
+TRMD.US,D,20250502,000000,16.96,16.97,16.615,16.72,556797,0
+TRMD.US,D,20250505,000000,17.18,17.345,16.96,17.11,630683,0
+TRMD.US,D,20250506,000000,17.391,17.4,16.9,16.98,763236,0
+TRMD.US,D,20250507,000000,16.78,16.79,16.485,16.51,736507,0
+TRMD.US,D,20250508,000000,16.65,16.65,16,16.21,915846,0
+TRMD.US,D,20250509,000000,16.52,16.67,16.175,16.49,749918,0
+TRMD.US,D,20250512,000000,17.36,17.585,16.94,17.04,1188686,0
+TRMD.US,D,20250513,000000,17.23,17.37,17.05,17.27,836379,0
+TRMD.US,D,20250514,000000,17.82,18.07,17.71,17.8,903684,0
+TRMD.US,D,20250515,000000,17.5,17.83,17.4226,17.78,495105,0
+TRMD.US,D,20250516,000000,17.89,18.12,17.61,18.05,558230,0
+TRMD.US,D,20250519,000000,17.82,18.1,17.82,18.1,373966,0
+TRMD.US,D,20250520,000000,18.13,18.28,17.98,18.22,552411,0
+TRMD.US,D,20250521,000000,18.26,18.39,17.86,17.9,1008294,0
+TRMD.US,D,20250522,000000,17.46,17.46,16.775,16.78,973780,0
+TRMD.US,D,20250523,000000,16.66,16.96,16.66,16.93,869763,0
+TRMD.US,D,20250527,000000,17.44,17.5099,16.83,16.94,918107,0
+TRMD.US,D,20250528,000000,16.85,16.86,16.17,16.2,1005283,0
+TRMD.US,D,20250529,000000,16.32,16.385,15.995,16.04,912395,0
+TRMD.US,D,20250530,000000,16.12,16.145,15.79,15.98,1324351,0
+TRMD.US,D,20250602,000000,16.77,16.78,16.29,16.75,1099478,0
+TRMD.US,D,20250603,000000,16.52,16.7201,16.08,16.52,754265,0
+TRMD.US,D,20250604,000000,16.47,16.74,16.42,16.51,558048,0
+TRMD.US,D,20250605,000000,16.73,16.73,16.34,16.63,506571,0
+TRMD.US,D,20250606,000000,17.38,17.49,16.978,17.16,941495,0
+TRMD.US,D,20250609,000000,17.16,17.2456,16.89,17.01,530384,0
+TRMD.US,D,20250610,000000,17.23,17.24,16.87,17.04,628824,0
+TRMD.US,D,20250611,000000,17.05,17.52,16.9093,17.425,735263,0
+TRMD.US,D,20250612,000000,17.89,18.17,17.68,18.15,935055,0
+TRMD.US,D,20250613,000000,18.85,18.88,18.32,18.65,1203623,0
+TRMD.US,D,20250616,000000,18.51,18.69,18.005,18.26,1150463,0
+TRMD.US,D,20250617,000000,18.85,19.2799,18.78,19.03,1047751,0
+TRMD.US,D,20250618,000000,19.1,19.41,18.8701,19.2,755089,0
+TRMD.US,D,20250620,000000,19.25,19.37,18.9,18.92,639477,0
+TRMD.US,D,20250623,000000,18.92,19.125,18.1,18.23,1209649,0
+TRMD.US,D,20250624,000000,17.71,17.8379,17.195,17.245,1099002,0
+TRMD.US,D,20250625,000000,17.36,17.6,17.19,17.48,1440989,0
+TRMD.US,D,20250626,000000,17.45,17.525,17.24,17.34,1510434,0
+TRMD.US,D,20250627,000000,17.34,17.49,17.01,17.08,998533,0
+TRMD.US,D,20250630,000000,17,17.04,16.5502,16.66,1347771,0
+TRMD.US,D,20250701,000000,16.5,16.79,16.365,16.71,856222,0
+TRMD.US,D,20250702,000000,16.92,17.22,16.75,17.11,1243935,0
+TRMD.US,D,20250703,000000,17.11,17.37,17.04,17.31,500866,0
+TRMD.US,D,20250707,000000,17.65,18.11,17.599,17.95,1021107,0
+TRMD.US,D,20250708,000000,18.1,18.15,17.815,17.87,630216,0
+TRMD.US,D,20250709,000000,17.68,17.68,17.235,17.33,874720,0
+TRMD.US,D,20250710,000000,17.32,18.03,17.32,17.82,721336,0
+TRMD.US,D,20250711,000000,18.27,18.305,17.95,18.23,679915,0
+TRMD.US,D,20250714,000000,17.98,17.98,17.53,17.72,621460,0
+TRMD.US,D,20250715,000000,17.7,17.76,17.43,17.46,386685,0
+TRMD.US,D,20250716,000000,17.53,17.6756,17.37,17.53,414703,0
+TRMD.US,D,20250717,000000,17.38,17.905,17.33,17.87,405762,0
+TRMD.US,D,20250718,000000,17.97,18.0103,17.635,17.64,432563,0
+TRMD.US,D,20250721,000000,17.65,17.6987,17.48,17.5,498287,0
+TRMD.US,D,20250722,000000,17.7,18.11,17.675,18.07,470311,0
+TRMD.US,D,20250723,000000,18.43,18.8445,18.39,18.71,730382,0
+TRMD.US,D,20250724,000000,18.89,19.08,18.73,18.82,613372,0
+TRMD.US,D,20250725,000000,18.85,18.85,18.51,18.6,469439,0
+TRMD.US,D,20250728,000000,19.23,19.695,19.06,19.67,1460283,0
+TRMD.US,D,20250729,000000,19.19,19.47,19.13,19.28,554828,0
+TRMD.US,D,20250730,000000,18.75,19.205,18.7,18.9,503078,0
+TRMD.US,D,20250731,000000,18.5,18.79,18.35,18.4,444297,0
+TRMD.US,D,20250801,000000,18.6,18.69,18,18.41,599884,0
+TRMD.US,D,20250804,000000,18.59,18.99,18.58,18.93,383916,0
+TRMD.US,D,20250805,000000,19.47,19.88,19.43,19.81,698943,0
+TRMD.US,D,20250806,000000,19.84,19.99,19.6903,19.74,1375994,0
+TRMD.US,D,20250807,000000,19.8,19.86,19.3,19.34,562881,0
+TRMD.US,D,20250808,000000,20,20.12,19.14,19.23,1020551,0
+TRMD.US,D,20250811,000000,18.84,18.9495,18.24,18.55,768968,0
+TRMD.US,D,20250812,000000,18.64,19.15,18.64,18.77,681426,0
+TRMD.US,D,20250813,000000,18.76,19.09,18.69,19.07,777688,0
+TRMD.US,D,20250814,000000,20,20.82,19.72,20.49,2077664,0
+TRMD.US,D,20250815,000000,19.94,20.33,19.8977,20,703928,0
+TRMD.US,D,20250818,000000,20.02,20.67,20.01,20.38,841001,0
+TRMD.US,D,20250819,000000,20.5,20.505,19.79,20.11,726138,0
+TRMD.US,D,20250820,000000,20.33,20.66,20.3,20.57,684535,0
+TRMD.US,D,20250821,000000,20.6,21.26,20.6,21.24,1124585,0
+TRMD.US,D,20250822,000000,21.01,21.16,20.7,21.06,1014849,0
+TRMD.US,D,20250825,000000,20.99,21.28,20.6201,20.72,1000474,0
+TRMD.US,D,20250826,000000,20.54,20.63,20.32,20.51,623945,0
+TRMD.US,D,20250827,000000,20.49,21.31,20.45,21.24,1363082,0
+TRMD.US,D,20250828,000000,21.38,21.69,21.13,21.65,633301,0
+TRMD.US,D,20250829,000000,21.66,21.79,21.365,21.75,418142,0
+TRMD.US,D,20250902,000000,21.61,21.95,21.53,21.89,613253,0
+TRMD.US,D,20250903,000000,22.02,22.65,22.02,22.55,1667050,0
+TRMD.US,D,20250904,000000,22.43,22.85,22.28,22.77,762820,0
+TRMD.US,D,20250905,000000,22.76,23.04,22.63,23.02,592307,0
+TRMD.US,D,20250908,000000,23.3,23.65,23.1201,23.4,699193,0
+TRMD.US,D,20250909,000000,23.54,23.56,22.8705,23.02,503110,0
+TRMD.US,D,20250910,000000,22.39,22.61,22.2,22.53,1045585,0
+TRMD.US,D,20250911,000000,22.36,22.4724,21.81,22.04,929985,0
+TRMD.US,D,20250912,000000,22.8,23.05,22.43,22.56,825202,0
+TRMD.US,D,20250915,000000,22.74,23.32,22.74,23.22,762451,0
+TRMD.US,D,20250916,000000,23.3,23.37,23.05,23.26,506399,0
+TRMD.US,D,20250917,000000,23.1,23.39,23.05,23.23,717220,0
+TRMD.US,D,20250918,000000,23.51,23.51,23.14,23.21,355475,0
+TRMD.US,D,20250919,000000,22.64,22.75,22.4,22.57,477818,0
+TRMD.US,D,20250922,000000,22.48,22.67,22.145,22.17,452594,0
+TRMD.US,D,20250923,000000,21.96,22.5,21.92,22.2,673979,0
+TRMD.US,D,20250924,000000,22.07,22.265,21.92,22,778476,0
+TRMD.US,D,20250925,000000,21.77,21.77,21.42,21.53,439441,0
+TRMD.US,D,20250926,000000,21.5,21.64,21.2296,21.32,537733,0
+TRMD.US,D,20250929,000000,21.1,21.1,20.61,20.77,839341,0
+TRMD.US,D,20250930,000000,20.62,20.73,20.41,20.62,542866,0
+TRMD.US,D,20251001,000000,21.04,21.66,20.875,21.34,828756,0
+TRMD.US,D,20251002,000000,21.51,21.51,21.14,21.3,338546,0
+TRMD.US,D,20251003,000000,21.34,21.98,21.31,21.93,603829,0
+TRMD.US,D,20251006,000000,21.8,21.845,21.35,21.38,606219,0
+TRMD.US,D,20251007,000000,20.88,20.88,20.32,20.39,891060,0
+TRMD.US,D,20251008,000000,20.502,20.56,20.11,20.27,464917,0
+TRMD.US,D,20251009,000000,20.39,20.67,20.35,20.51,480827,0
+TRMD.US,D,20251010,000000,20.4,20.66,19.83,19.85,558556,0
+TRMD.US,D,20251013,000000,19.86,20.095,19.75,19.82,624973,0
+TRMD.US,D,20251014,000000,19.45,19.63,19.35,19.47,489728,0
+TRMD.US,D,20251015,000000,19.62,19.93,19.62,19.85,496274,0
+TRMD.US,D,20251016,000000,20.41,20.7891,20.335,20.44,491886,0
+TRMD.US,D,20251017,000000,20.26,20.77,20.13,20.7,410285,0
+TRMD.US,D,20251020,000000,20.85,21.12,20.765,20.99,532856,0
+TRMD.US,D,20251021,000000,20.68,20.71,20.34,20.44,394146,0
+TRMD.US,D,20251022,000000,20.45,20.93,20.34,20.89,459946,0
+TRMD.US,D,20251023,000000,21.4,21.86,21.4,21.75,496863,0
+TRMD.US,D,20251024,000000,21.45,21.78,21.11,21.15,371519,0
+TRMD.US,D,20251027,000000,21.15,21.1657,20.56,21.05,785230,0
+TRMD.US,D,20251028,000000,21.37,21.68,21.26,21.66,361727,0
+TRMD.US,D,20251029,000000,21.8,22.23,21.7,21.74,361243,0
+TRMD.US,D,20251030,000000,21.67,21.925,21.61,21.64,280605,0
+TRMD.US,D,20251031,000000,21.62,22.02,21.49,21.95,294442,0
+TRMD.US,D,20251103,000000,21.86,21.95,21.55,21.67,413057,0
+TRMD.US,D,20251104,000000,21.1,21.21,20.92,21.14,374811,0
+TRMD.US,D,20251105,000000,21.1,21.38,21.04,21.36,460292,0
+TRMD.US,D,20251106,000000,21.69,22.835,21.58,22.32,846209,0
+TRMD.US,D,20251107,000000,22.665,22.96,22.6,22.78,538167,0
+TRMD.US,D,20251110,000000,22.882,23.56,22.87,23.48,584592,0
+TRMD.US,D,20251111,000000,23.54,23.67,23.05,23.37,471806,0
+TRMD.US,D,20251112,000000,23.39,23.66,23.26,23.5,485165,0
+TRMD.US,D,20251113,000000,22.99,23.35,22.79,23,751223,0
+TRMD.US,D,20251114,000000,22.5,23.08,22.27,23.02,683219,0
+TRMD.US,D,20251117,000000,22.78,23.0714,22.72,22.86,609884,0
+TRMD.US,D,20251118,000000,22.79,23.23,22.58,23.14,495266,0
+TRMD.US,D,20251119,000000,22.94,23.49,22.81,22.88,606429,0
+TRMD.US,D,20251120,000000,22.42,22.79,21.97,21.97,530042,0
+TRMD.US,D,20251121,000000,22.32,22.49,22.12,22.48,548006,0
+TRMD.US,D,20251124,000000,21.94,21.94,21.45,21.72,675624,0
+TRMD.US,D,20251125,000000,21.275,21.33,20.9,21.26,1090827,0
+TRMD.US,D,20251126,000000,21.2,21.46,21.125,21.13,1002653,0
+TRMD.US,D,20251128,000000,21.28,21.56,21.22,21.41,391192,0
+TRMD.US,D,20251201,000000,21.4,21.488,20.865,20.93,520609,0
+TRMD.US,D,20251202,000000,20.82,21.2,20.76,21.15,323516,0
+TRMD.US,D,20251203,000000,21.5,21.63,21.305,21.33,401005,0
+TRMD.US,D,20251204,000000,21.41,21.45,21.23,21.27,378742,0
+TRMD.US,D,20251205,000000,21.26,21.507,21.23,21.24,309785,0
+TRMD.US,D,20251208,000000,21.27,21.57,21.09,21.13,320947,0
+TRMD.US,D,20251209,000000,21.09,21.1115,20.6,20.67,309979,0
+TRMD.US,D,20251210,000000,20.62,20.85,20.35,20.75,455025,0
+TRMD.US,D,20251211,000000,20.77,20.91,20.6,20.76,389063,0
+TRMD.US,D,20251212,000000,20.76,20.8,20.44,20.51,329183,0
+TRMD.US,D,20251215,000000,20.43,20.5125,20.335,20.47,324085,0
+TRMD.US,D,20251216,000000,20.39,20.414,19.96,20.03,547876,0
+TRMD.US,D,20251217,000000,20.15,20.25,19.92,20,334309,0
+TRMD.US,D,20251218,000000,19.9,19.9,19.56,19.67,568300,0
+TRMD.US,D,20251219,000000,19.6,19.815,19.4009,19.53,522638,0
+TRMD.US,D,20251222,000000,19.45,19.69,19.33,19.46,679326,0
+TRMD.US,D,20251223,000000,19.5,19.55,19.37,19.39,546858,0
+TRMD.US,D,20251224,000000,19.405,19.471,19.3,19.42,281372,0
+TRMD.US,D,20251226,000000,19.45,19.5999,19.34,19.53,605644,0
+TRMD.US,D,20251229,000000,19.9,20.04,19.81,19.96,642698,0
+TRMD.US,D,20251230,000000,20.072,20.09,19.53,19.54,420910,0
+TRMD.US,D,20251231,000000,19.55,19.64,19.455,19.58,376150,0
+TRMD.US,D,20260102,000000,19.87,19.929,19.61,19.79,457111,0
+TRMD.US,D,20260105,000000,20.07,20.32,19.86,19.91,574703,0
+TRMD.US,D,20260106,000000,20.08,20.76,20.08,20.47,529115,0
+TRMD.US,D,20260107,000000,20.84,22.16,20.84,22.07,783058,0
+TRMD.US,D,20260108,000000,23,23.11,22.4911,22.85,916980,0
+TRMD.US,D,20260109,000000,22.73,22.735,22.28,22.47,577215,0
+TRMD.US,D,20260112,000000,22.43,22.71,22.23,22.46,396438,0
+TRMD.US,D,20260113,000000,23.04,23.49,22.99,23.44,756269,0
+TRMD.US,D,20260114,000000,23.56,23.755,23.1,23.26,971240,0
+TRMD.US,D,20260115,000000,22.95,22.95,22.4,22.73,538635,0
+TRMD.US,D,20260116,000000,22.72,23.095,22.62,22.67,431517,0
+TRMD.US,D,20260120,000000,22.32,22.32,21.87,22.09,513286,0
+TRMD.US,D,20260121,000000,22.3,22.73,22.2,22.67,380720,0
+TRMD.US,D,20260122,000000,22.89,22.99,22.09,22.41,615187,0
+TRMD.US,D,20260123,000000,22.63,23.05,22.63,22.67,280349,0
+TRMD.US,D,20260126,000000,22.91,23.07,22.63,22.84,333107,0
+TRMD.US,D,20260127,000000,23.02,23.73,22.965,23.33,498940,0
+TRMD.US,D,20260128,000000,23.525,24.55,23.32,24.53,1115262,0
+TRMD.US,D,20260129,000000,24.75,24.95,23.9,24.3,548177,0
+TRMD.US,D,20260130,000000,24.18,24.7099,24.04,24.34,645301,0
+TRMD.US,D,20260202,000000,23.77,24.585,23.59,24.52,527153,0
+TRMD.US,D,20260203,000000,24.84,24.9292,24.35,24.71,330442,0
+TRMD.US,D,20260204,000000,24.47,24.58,23.94,24.29,390627,0
+TRMD.US,D,20260205,000000,24.01,24.6,24.01,24.14,369923,0
+TRMD.US,D,20260206,000000,24.25,24.96,24.18,24.9,360754,0
+TRMD.US,D,20260209,000000,24.8,25.03,24.71,24.83,380448,0
+TRMD.US,D,20260210,000000,24.95,25.33,24.85,25.25,459929,0
+TRMD.US,D,20260211,000000,25.5,25.95,25.26,25.53,461703,0
+TRMD.US,D,20260212,000000,25.67,25.8294,24.81,24.97,467642,0
+TRMD.US,D,20260213,000000,24.96,25.89,24.96,25.89,495555,0
+TRMD.US,D,20260217,000000,25.76,25.88,25.3,25.82,538760,0
+TRMD.US,D,20260218,000000,26.64,26.77,26.435,26.55,515558,0
diff --git a/daily/us/nasdaq stocks/3/tron.us.txt b/daily/us/nasdaq stocks/3/tron.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc812324b3e9338963408000c5e7144725bb113f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tron.us.txt	
@@ -0,0 +1,631 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRON.US,D,20230815,000000,4,6.01,3.6,4.98,3659000,0
+TRON.US,D,20230816,000000,3.6,4.68,3.42,3.6,1117665,0
+TRON.US,D,20230817,000000,3.48,4.16,3.35,3.42,333731,0
+TRON.US,D,20230818,000000,2.8,2.86,1.98,2.1,887602,0
+TRON.US,D,20230821,000000,2.02,2.45,1.8,2.26,633935,0
+TRON.US,D,20230822,000000,2.28,2.38,1.98,2.11,361845,0
+TRON.US,D,20230823,000000,1.91,2.1,1.7,1.83,325705,0
+TRON.US,D,20230824,000000,1.85,1.8957,1.72,1.83,110816,0
+TRON.US,D,20230825,000000,1.8,2.06,1.63,1.645,347268,0
+TRON.US,D,20230828,000000,1.65,1.78,1.47,1.54,192808,0
+TRON.US,D,20230829,000000,1.56,1.72,1.502,1.6464,88100,0
+TRON.US,D,20230830,000000,1.67,1.9489,1.64,1.92,123594,0
+TRON.US,D,20230831,000000,1.88,2.03,1.78,1.86,118985,0
+TRON.US,D,20230901,000000,1.81,2.1837,1.7464,2.15,157326,0
+TRON.US,D,20230905,000000,2.06,2.43,1.96,2.3,167047,0
+TRON.US,D,20230906,000000,2.28,2.8,1.98,2.04,383805,0
+TRON.US,D,20230907,000000,1.85,1.8682,1.53,1.61,196299,0
+TRON.US,D,20230908,000000,1.61,1.72,1.56,1.66,37805,0
+TRON.US,D,20230911,000000,1.71,1.74,1.6,1.61,69101,0
+TRON.US,D,20230912,000000,1.68,1.7,1.53,1.61,38602,0
+TRON.US,D,20230913,000000,1.6,1.617,1.48,1.52,52612,0
+TRON.US,D,20230914,000000,1.53,1.84,1.53,1.67,291806,0
+TRON.US,D,20230915,000000,1.7,1.799,1.6,1.61,109034,0
+TRON.US,D,20230918,000000,1.65,1.7699,1.62,1.67,69392,0
+TRON.US,D,20230919,000000,1.7,1.9199,1.67,1.79,107495,0
+TRON.US,D,20230920,000000,1.9,1.9312,1.8,1.86,78209,0
+TRON.US,D,20230921,000000,1.93,2.12,1.86,2.12,176889,0
+TRON.US,D,20230922,000000,2.13,2.67,1.8302,2.1026,428982,0
+TRON.US,D,20230925,000000,1.86,2.09,1.86,2.04,54818,0
+TRON.US,D,20230926,000000,2.01,2.28,1.98,2.12,144444,0
+TRON.US,D,20230927,000000,2.28,2.29,2.1,2.24,40061,0
+TRON.US,D,20230928,000000,2.19,2.2599,2.15,2.23,52416,0
+TRON.US,D,20230929,000000,2.25,2.25,2.11,2.16,33301,0
+TRON.US,D,20231002,000000,2.22,2.22,2.06,2.11,46850,0
+TRON.US,D,20231003,000000,2.24,2.24,2,2.06,57710,0
+TRON.US,D,20231004,000000,2,2,1.92,1.98,31541,0
+TRON.US,D,20231005,000000,1.93,1.93,1.71,1.77,36514,0
+TRON.US,D,20231006,000000,1.77,1.87,1.72,1.72,19011,0
+TRON.US,D,20231009,000000,1.7,1.8,1.53,1.55,21274,0
+TRON.US,D,20231010,000000,1.55,1.7499,1.53,1.66,49798,0
+TRON.US,D,20231011,000000,1.69,1.8372,1.69,1.71,21676,0
+TRON.US,D,20231012,000000,1.71,1.8299,1.63,1.63,42140,0
+TRON.US,D,20231013,000000,1.63,1.77,1.63,1.642,9655,0
+TRON.US,D,20231016,000000,1.63,1.6899,1.63,1.65,18452,0
+TRON.US,D,20231017,000000,1.65,1.72,1.63,1.63,29357,0
+TRON.US,D,20231018,000000,1.63,1.7,1.63,1.63,13784,0
+TRON.US,D,20231019,000000,1.74,1.74,1.54,1.57,29765,0
+TRON.US,D,20231020,000000,1.64,1.7099,1.5,1.64,42139,0
+TRON.US,D,20231023,000000,1.6,1.65,1.6,1.61,18778,0
+TRON.US,D,20231024,000000,1.61,1.64,1.5501,1.56,29846,0
+TRON.US,D,20231025,000000,1.54,1.63,1.51,1.59,18575,0
+TRON.US,D,20231026,000000,1.53,1.62,1.53,1.59,15584,0
+TRON.US,D,20231027,000000,1.54,1.56,1.43,1.51,54311,0
+TRON.US,D,20231030,000000,1.51,1.88,1.51,1.815,122023,0
+TRON.US,D,20231031,000000,1.81,1.95,1.68,1.71,72250,0
+TRON.US,D,20231101,000000,1.72,2.14,1.72,1.99,464820,0
+TRON.US,D,20231102,000000,2,2.08,1.7,1.83,129216,0
+TRON.US,D,20231103,000000,1.9,1.98,1.7891,1.89,60160,0
+TRON.US,D,20231106,000000,1.95,1.975,1.89,1.9,49460,0
+TRON.US,D,20231107,000000,1.99,1.99,1.8148,1.8799,22275,0
+TRON.US,D,20231108,000000,1.83,1.94,1.83,1.93,30853,0
+TRON.US,D,20231109,000000,1.88,2.05,1.81,1.87,97116,0
+TRON.US,D,20231110,000000,1.89,2.04,1.78,2,59231,0
+TRON.US,D,20231113,000000,2,2.1,1.955,2.04,43361,0
+TRON.US,D,20231114,000000,2.08,2.25,2.01,2.16,141657,0
+TRON.US,D,20231115,000000,2.15,2.2794,2.02,2.2,52174,0
+TRON.US,D,20231116,000000,2.21,2.55,2.0943,2.5,187585,0
+TRON.US,D,20231117,000000,2.73,3.1992,2.54,3.12,214460,0
+TRON.US,D,20231120,000000,3.04,3.4,2.94,3.301,161209,0
+TRON.US,D,20231121,000000,3.27,3.49,2.9442,3.31,183651,0
+TRON.US,D,20231122,000000,3.35,3.35,2.94,3.16,106301,0
+TRON.US,D,20231124,000000,3.03,3.0968,2.82,2.92,36768,0
+TRON.US,D,20231127,000000,3.04,3.04,2.685,2.84,49307,0
+TRON.US,D,20231128,000000,2.77,2.83,2.66,2.7,49758,0
+TRON.US,D,20231129,000000,2.66,2.77,2.56,2.71,49291,0
+TRON.US,D,20231130,000000,2.69,2.84,2.61,2.71,27983,0
+TRON.US,D,20231201,000000,2.8,3.114,2.7101,3.03,87423,0
+TRON.US,D,20231204,000000,3.05,3.05,2.7921,3,63019,0
+TRON.US,D,20231205,000000,3,3.0147,2.85,3,40245,0
+TRON.US,D,20231206,000000,3.1,3.2,2.8501,3.01,55261,0
+TRON.US,D,20231207,000000,3,3.08,2.8201,2.83,39304,0
+TRON.US,D,20231208,000000,2.98,2.98,2.8,2.84,37199,0
+TRON.US,D,20231211,000000,2.88,2.94,2.75,2.89,27463,0
+TRON.US,D,20231212,000000,2.9,3.005,2.8,2.91,68071,0
+TRON.US,D,20231213,000000,3.05,3.05,2.71,2.81,38820,0
+TRON.US,D,20231214,000000,2.84,2.9499,2.7646,2.79,26563,0
+TRON.US,D,20231215,000000,2.98,2.98,2.67,2.67,85709,0
+TRON.US,D,20231218,000000,2.77,2.77,2.52,2.52,30875,0
+TRON.US,D,20231219,000000,2.52,2.7087,2.27,2.46,97891,0
+TRON.US,D,20231220,000000,2.75,3.05,2,2.14,531954,0
+TRON.US,D,20231221,000000,2.44,2.51,2.08,2.12,93348,0
+TRON.US,D,20231222,000000,2.1,2.18,2.035,2.17,26353,0
+TRON.US,D,20231226,000000,2.29,2.3,2.0691,2.26,49911,0
+TRON.US,D,20231227,000000,2.28,2.28,1.85,1.94,130931,0
+TRON.US,D,20231228,000000,2.04,2.04,1.805,1.93,55142,0
+TRON.US,D,20231229,000000,1.9,1.91,1.49,1.55,170122,0
+TRON.US,D,20240102,000000,1.61,1.7,1.5603,1.63,43156,0
+TRON.US,D,20240103,000000,1.59,1.69,1.59,1.65,20510,0
+TRON.US,D,20240104,000000,1.59,1.7559,1.59,1.67,47536,0
+TRON.US,D,20240105,000000,1.65,1.79,1.65,1.74,33546,0
+TRON.US,D,20240108,000000,1.77,1.82,1.72,1.77,27083,0
+TRON.US,D,20240109,000000,1.76,1.8713,1.75,1.78,26044,0
+TRON.US,D,20240110,000000,1.78,1.85,1.75,1.78,18835,0
+TRON.US,D,20240111,000000,1.7801,1.8382,1.74,1.78,10662,0
+TRON.US,D,20240112,000000,1.77,1.92,1.6513,1.77,89924,0
+TRON.US,D,20240116,000000,1.7,1.98,1.67,1.78,126464,0
+TRON.US,D,20240117,000000,1.82,1.84,1.7,1.79,31049,0
+TRON.US,D,20240118,000000,1.67,1.8199,1.67,1.74,12606,0
+TRON.US,D,20240119,000000,1.68,1.78,1.665,1.72,28224,0
+TRON.US,D,20240122,000000,1.61,1.83,1.4801,1.6,154028,0
+TRON.US,D,20240123,000000,1.58,1.805,1.5601,1.75,92302,0
+TRON.US,D,20240124,000000,1.82,1.82,1.67,1.79,29601,0
+TRON.US,D,20240125,000000,1.73,1.99,1.5101,1.6,167546,0
+TRON.US,D,20240126,000000,1.65,1.65,1.54,1.55,20095,0
+TRON.US,D,20240129,000000,1.55,1.7178,1.55,1.65,82761,0
+TRON.US,D,20240130,000000,1.68,1.79,1.55,1.57,46895,0
+TRON.US,D,20240131,000000,1.57,1.6289,1.45,1.5,72285,0
+TRON.US,D,20240201,000000,1.5,1.58,1.5,1.54,28177,0
+TRON.US,D,20240202,000000,1.64,1.64,1.27,1.46,158462,0
+TRON.US,D,20240205,000000,1.47,1.96,1.47,1.895,800685,0
+TRON.US,D,20240206,000000,2.12,2.65,1.63,1.82,692820,0
+TRON.US,D,20240207,000000,1.66,1.7459,1.58,1.6601,104758,0
+TRON.US,D,20240208,000000,1.71,1.71,1.59,1.59,66311,0
+TRON.US,D,20240209,000000,1.6,1.65,1.5,1.58,31800,0
+TRON.US,D,20240212,000000,1.53,1.6,1.5,1.54,35052,0
+TRON.US,D,20240213,000000,1.49,1.59,1.49,1.55,42066,0
+TRON.US,D,20240214,000000,1.53,1.5474,1.35,1.5,65327,0
+TRON.US,D,20240215,000000,1.5,1.5,1.1808,1.4,67931,0
+TRON.US,D,20240216,000000,1.39,1.46,1.39,1.4,21412,0
+TRON.US,D,20240220,000000,1.4,1.4,1.3,1.35,37933,0
+TRON.US,D,20240221,000000,1.31,1.3199,1.2011,1.21,46512,0
+TRON.US,D,20240222,000000,1.18,1.32,1.18,1.32,31366,0
+TRON.US,D,20240223,000000,1.26,1.2725,1.21,1.23,34907,0
+TRON.US,D,20240226,000000,1.2,1.2847,1.12,1.17,30342,0
+TRON.US,D,20240227,000000,1.13,1.28,1.13,1.25,82764,0
+TRON.US,D,20240228,000000,1.21,1.3099,1.1512,1.29,551339,0
+TRON.US,D,20240229,000000,1.16,1.3,1.12,1.24,221843,0
+TRON.US,D,20240301,000000,1.235,1.2856,1.1701,1.2,22923,0
+TRON.US,D,20240304,000000,1.24,1.24,1.07,1.08,73454,0
+TRON.US,D,20240305,000000,1.05,1.13,1.05,1.06,37592,0
+TRON.US,D,20240306,000000,1.07,1.1399,1.01,1.025,33975,0
+TRON.US,D,20240307,000000,1.02,1.16,1.02,1.14,43128,0
+TRON.US,D,20240308,000000,1.14,1.17,1.1201,1.17,24080,0
+TRON.US,D,20240311,000000,1.16,1.2614,1.145,1.2,46736,0
+TRON.US,D,20240312,000000,1.19,1.28,1.08,1.1,80154,0
+TRON.US,D,20240313,000000,1.11,1.15,1.09,1.09,11723,0
+TRON.US,D,20240314,000000,1.09,1.1664,1.05,1.09,28402,0
+TRON.US,D,20240315,000000,1.08,1.09,1.0621,1.07,19195,0
+TRON.US,D,20240318,000000,1.14,1.18,1.07,1.1,51349,0
+TRON.US,D,20240319,000000,1.14,1.33,1.0978,1.2,135982,0
+TRON.US,D,20240320,000000,1.25,1.57,1.25,1.55,328169,0
+TRON.US,D,20240321,000000,1.62,1.75,1.5055,1.64,248124,0
+TRON.US,D,20240322,000000,1.62,1.7,1.5,1.55,87813,0
+TRON.US,D,20240325,000000,1.67,1.674,1.5,1.64,90334,0
+TRON.US,D,20240326,000000,1.67,1.67,1.37,1.47,58432,0
+TRON.US,D,20240327,000000,1.57,1.5865,1.35,1.4,54494,0
+TRON.US,D,20240328,000000,1.46,1.59,1.2912,1.59,116911,0
+TRON.US,D,20240401,000000,1.55,1.55,1.39,1.53,74822,0
+TRON.US,D,20240402,000000,1.53,1.63,1.5,1.61,50850,0
+TRON.US,D,20240403,000000,1.59,1.69,1.48,1.5977,109120,0
+TRON.US,D,20240404,000000,1.6,1.8,1.5613,1.77,131225,0
+TRON.US,D,20240405,000000,1.81,1.8499,1.6,1.72,133882,0
+TRON.US,D,20240408,000000,1.75,1.78,1.67,1.75,75633,0
+TRON.US,D,20240409,000000,1.77,1.77,1.555,1.64,119900,0
+TRON.US,D,20240410,000000,1.7,1.74,1.6,1.64,86519,0
+TRON.US,D,20240411,000000,1.56,1.71,1.52,1.62,100294,0
+TRON.US,D,20240412,000000,1.62,1.7,1.6,1.68,78734,0
+TRON.US,D,20240415,000000,1.75,1.79,1.55,1.6,97033,0
+TRON.US,D,20240416,000000,1.74,1.74,1.55,1.6,76171,0
+TRON.US,D,20240417,000000,1.64,1.7,1.47,1.51,185001,0
+TRON.US,D,20240418,000000,1.51,1.5594,1.3314,1.41,96257,0
+TRON.US,D,20240419,000000,1.56,1.56,1.3399,1.36,61101,0
+TRON.US,D,20240422,000000,1.35,1.53,1.35,1.5,66335,0
+TRON.US,D,20240423,000000,1.53,1.54,1.39,1.5,60380,0
+TRON.US,D,20240424,000000,1.53,1.53,1.4001,1.47,69045,0
+TRON.US,D,20240425,000000,1.41,1.4681,1.38,1.38,70022,0
+TRON.US,D,20240426,000000,1.38,1.51,1.35,1.46,73431,0
+TRON.US,D,20240429,000000,1.49,1.49,1.4163,1.43,48334,0
+TRON.US,D,20240430,000000,1.42,1.46,1.34,1.36,39206,0
+TRON.US,D,20240501,000000,1.4,1.44,1.25,1.38,89164,0
+TRON.US,D,20240502,000000,1.4,1.43,1.3,1.35,52818,0
+TRON.US,D,20240503,000000,1.41,1.43,1.33,1.42,51478,0
+TRON.US,D,20240506,000000,1.43,1.43,1.33,1.41,31005,0
+TRON.US,D,20240507,000000,1.37,1.419,1.31,1.31,57305,0
+TRON.US,D,20240508,000000,1.41,1.42,1.3001,1.38,41480,0
+TRON.US,D,20240509,000000,1.4,1.4,1.35,1.37,36656,0
+TRON.US,D,20240510,000000,1.32,1.3301,1.25,1.29,48453,0
+TRON.US,D,20240513,000000,1.22,1.2799,1.22,1.23,41733,0
+TRON.US,D,20240514,000000,1.22,1.35,1.22,1.34,77258,0
+TRON.US,D,20240515,000000,1.27,1.33,1.27,1.28,76760,0
+TRON.US,D,20240516,000000,1.32,1.42,1.2903,1.39,106210,0
+TRON.US,D,20240517,000000,1.43,1.4999,1.37,1.47,60994,0
+TRON.US,D,20240520,000000,1.5,1.5,1.36,1.39,64527,0
+TRON.US,D,20240521,000000,1.39,1.4,1.35,1.39,45020,0
+TRON.US,D,20240522,000000,1.41,1.48,1.36,1.48,49248,0
+TRON.US,D,20240523,000000,1.48,1.48,1.42,1.48,33914,0
+TRON.US,D,20240524,000000,1.48,1.48,1.44,1.47,42452,0
+TRON.US,D,20240528,000000,1.43,1.47,1.38,1.38,24830,0
+TRON.US,D,20240529,000000,1.36,1.44,1.3075,1.35,25608,0
+TRON.US,D,20240530,000000,1.31,1.39,1.27,1.329,27081,0
+TRON.US,D,20240531,000000,1.28,1.34,1.24,1.28,37959,0
+TRON.US,D,20240603,000000,1.31,1.33,1.2606,1.27,28653,0
+TRON.US,D,20240604,000000,1.28,1.28,1.22,1.22,26088,0
+TRON.US,D,20240605,000000,1.21,1.263,1.15,1.2,49619,0
+TRON.US,D,20240606,000000,1.18,1.2258,1.08,1.16,27899,0
+TRON.US,D,20240607,000000,1.13,1.13,1.1,1.1,34876,0
+TRON.US,D,20240610,000000,1.06,1.1,1.03,1.05,39482,0
+TRON.US,D,20240611,000000,1.02,1.1,1.02,1.04,21767,0
+TRON.US,D,20240612,000000,1.1,1.23,1.065,1.16,129337,0
+TRON.US,D,20240613,000000,1.11,1.2,1.0912,1.175,23858,0
+TRON.US,D,20240614,000000,1.16,1.18,1.16,1.17,18151,0
+TRON.US,D,20240617,000000,1.12,1.17,1.12,1.1229,23745,0
+TRON.US,D,20240618,000000,1.07,1.11,1.03,1.03,23636,0
+TRON.US,D,20240620,000000,1.03,1.0401,0.95,0.96,44999,0
+TRON.US,D,20240621,000000,0.99,1.02,0.9536,1.01,28665,0
+TRON.US,D,20240624,000000,0.99,1.095,0.99,1.05,57606,0
+TRON.US,D,20240625,000000,1.09,1.23,1.085,1.14,98796,0
+TRON.US,D,20240626,000000,1.09,1.2,1.09,1.1,43212,0
+TRON.US,D,20240627,000000,1.19,1.21,1.17,1.21,45093,0
+TRON.US,D,20240628,000000,1.18,1.28,1.15,1.26,52796,0
+TRON.US,D,20240701,000000,1.26,1.2689,1.15,1.19,26128,0
+TRON.US,D,20240702,000000,1.18,1.18,1.08,1.1,22076,0
+TRON.US,D,20240703,000000,1.08,1.14,1.06,1.14,18136,0
+TRON.US,D,20240705,000000,1.06,1.1499,1.05,1.06,27936,0
+TRON.US,D,20240708,000000,1.02,1.13,1.02,1.13,53074,0
+TRON.US,D,20240709,000000,1.12,1.15,1.09,1.15,69257,0
+TRON.US,D,20240710,000000,1.15,1.15,1.0825,1.12,24360,0
+TRON.US,D,20240711,000000,1.12,1.12,1.0436,1.07,52517,0
+TRON.US,D,20240712,000000,1.06,1.2,1.06,1.16,98190,0
+TRON.US,D,20240715,000000,1.14,1.2699,1.11,1.12,140317,0
+TRON.US,D,20240716,000000,1.22,1.25,1.16,1.25,152185,0
+TRON.US,D,20240717,000000,1.17,1.4,1.17,1.39,151077,0
+TRON.US,D,20240718,000000,1.38,1.3979,1.2,1.2,76972,0
+TRON.US,D,20240719,000000,1.25,1.3,1.18,1.18,83425,0
+TRON.US,D,20240722,000000,1.21,1.42,1.19,1.42,120904,0
+TRON.US,D,20240723,000000,1.4,1.45,1.37,1.38,87266,0
+TRON.US,D,20240724,000000,1.34,1.3652,1.26,1.27,83083,0
+TRON.US,D,20240725,000000,1.28,1.3,1.23,1.28,47480,0
+TRON.US,D,20240726,000000,1.28,1.35,1.21,1.25,46771,0
+TRON.US,D,20240729,000000,1.29,1.29,1.19,1.23,58261,0
+TRON.US,D,20240730,000000,1.25,1.25,1.14,1.1629,67834,0
+TRON.US,D,20240731,000000,1.16,1.16,1.04,1.04,140485,0
+TRON.US,D,20240801,000000,1.03,1.0799,1.02,1.02,41423,0
+TRON.US,D,20240802,000000,0.9875,1.05,0.9801,1.005,36747,0
+TRON.US,D,20240805,000000,0.98,0.996,0.930101,0.96,63915,0
+TRON.US,D,20240806,000000,0.97,0.98395,0.93,0.9301,24730,0
+TRON.US,D,20240807,000000,1,1,0.9325,0.97,44738,0
+TRON.US,D,20240808,000000,0.94,0.9818,0.91,0.93,23156,0
+TRON.US,D,20240809,000000,0.99,0.99,0.8648,0.902,29321,0
+TRON.US,D,20240812,000000,0.88,0.9,0.8101,0.8162,46048,0
+TRON.US,D,20240813,000000,0.81,0.83,0.69505,0.6951,70939,0
+TRON.US,D,20240814,000000,0.69,0.7,0.6514,0.6514,19879,0
+TRON.US,D,20240815,000000,0.6684,0.7,0.665,0.7,51496,0
+TRON.US,D,20240816,000000,0.7,0.82,0.689701,0.774,54407,0
+TRON.US,D,20240819,000000,0.7976,0.899,0.7876,0.8201,49945,0
+TRON.US,D,20240820,000000,0.8689,0.9289,0.82,0.8673,41278,0
+TRON.US,D,20240821,000000,0.8884,0.889999,0.84,0.841,20939,0
+TRON.US,D,20240822,000000,0.821,0.85,0.8,0.815,8744,0
+TRON.US,D,20240823,000000,0.82,0.83,0.8,0.82,16944,0
+TRON.US,D,20240826,000000,0.82,0.8299,0.800001,0.82,11960,0
+TRON.US,D,20240827,000000,0.8,0.818,0.8,0.8099,16676,0
+TRON.US,D,20240828,000000,0.8,0.81,0.7513,0.761,13441,0
+TRON.US,D,20240829,000000,0.785,0.785,0.7,0.7361,25437,0
+TRON.US,D,20240830,000000,0.7422,0.76185,0.7422,0.76185,3914,0
+TRON.US,D,20240903,000000,0.759,0.81,0.71,0.752,18535,0
+TRON.US,D,20240904,000000,0.76,0.8788,0.7458,0.85,78105,0
+TRON.US,D,20240905,000000,0.87,1.25,0.8383,1.22,1879010,0
+TRON.US,D,20240906,000000,1.14,1.22,0.9,1.01,1207352,0
+TRON.US,D,20240909,000000,0.93,0.9781,0.81,0.85,218318,0
+TRON.US,D,20240910,000000,0.835,0.85619,0.8,0.8001,90503,0
+TRON.US,D,20240911,000000,0.8,0.8,0.6125,0.667,230555,0
+TRON.US,D,20240912,000000,0.65,0.7999,0.65,0.6895,76047,0
+TRON.US,D,20240913,000000,0.6688,0.74,0.6688,0.6938,95681,0
+TRON.US,D,20240916,000000,0.68,0.8115,0.68,0.7141,130125,0
+TRON.US,D,20240917,000000,0.731,0.7499,0.71,0.716,19018,0
+TRON.US,D,20240918,000000,0.72,0.74,0.6879,0.7237,35748,0
+TRON.US,D,20240919,000000,0.7659,0.7659,0.7,0.7196,54939,0
+TRON.US,D,20240920,000000,0.72,0.7399,0.71,0.712,44146,0
+TRON.US,D,20240923,000000,0.712,0.739,0.712,0.735,45382,0
+TRON.US,D,20240924,000000,0.74,0.78,0.712,0.78,227599,0
+TRON.US,D,20240925,000000,0.77,0.8,0.712,0.721,32373,0
+TRON.US,D,20240926,000000,0.73,0.75,0.7,0.7325,86689,0
+TRON.US,D,20240927,000000,0.7151,0.7399,0.7001,0.723,8066,0
+TRON.US,D,20240930,000000,0.7101,0.75,0.700101,0.749,20929,0
+TRON.US,D,20241001,000000,0.7268,0.77,0.706,0.7218,26509,0
+TRON.US,D,20241002,000000,0.7,0.7371,0.7,0.7029,10772,0
+TRON.US,D,20241003,000000,0.73,0.73,0.7006,0.7168,12561,0
+TRON.US,D,20241004,000000,0.7108,0.74,0.7009,0.711,37617,0
+TRON.US,D,20241007,000000,0.7,0.7468,0.7,0.72,16831,0
+TRON.US,D,20241008,000000,0.7,0.75,0.7,0.711,2672,0
+TRON.US,D,20241009,000000,0.711,0.8399,0.7,0.756,251787,0
+TRON.US,D,20241010,000000,0.74,0.76,0.7038,0.721575,90797,0
+TRON.US,D,20241011,000000,0.7039,0.75,0.7039,0.71,45016,0
+TRON.US,D,20241014,000000,0.738,0.738,0.6401,0.672,107190,0
+TRON.US,D,20241015,000000,0.6518,0.69,0.6405,0.6627,45154,0
+TRON.US,D,20241016,000000,0.6753,0.73,0.66,0.6805,23085,0
+TRON.US,D,20241017,000000,0.671,0.7455,0.6407,0.705,75775,0
+TRON.US,D,20241018,000000,0.6838,0.7488,0.6838,0.7107,74802,0
+TRON.US,D,20241021,000000,0.72,0.737,0.68,0.736,7936098,0
+TRON.US,D,20241022,000000,1.05,1.12,0.77,0.94,17676705,0
+TRON.US,D,20241023,000000,0.863,0.891,0.8035,0.81,760398,0
+TRON.US,D,20241024,000000,0.7994,0.84,0.77,0.8048,367956,0
+TRON.US,D,20241025,000000,0.7845,0.8001,0.75,0.7527,184545,0
+TRON.US,D,20241028,000000,0.7607,0.7895,0.65,0.69,204687,0
+TRON.US,D,20241029,000000,0.69,0.72,0.68,0.69,103112,0
+TRON.US,D,20241030,000000,0.6898,0.7069,0.66,0.662,135486,0
+TRON.US,D,20241031,000000,0.6725,0.75,0.6601,0.72,273829,0
+TRON.US,D,20241101,000000,0.73,0.8693,0.73,0.84,1410762,0
+TRON.US,D,20241104,000000,0.92,0.97,0.7,0.7588,3001079,0
+TRON.US,D,20241105,000000,0.72,0.74,0.695,0.7027,322379,0
+TRON.US,D,20241106,000000,0.665,0.7,0.631,0.6545,331897,0
+TRON.US,D,20241107,000000,0.6546,0.685,0.65,0.6513,89446,0
+TRON.US,D,20241108,000000,0.65,0.661,0.582,0.65,296729,0
+TRON.US,D,20241111,000000,0.631,0.65,0.6016,0.64,74370,0
+TRON.US,D,20241112,000000,0.6017,0.616,0.5696,0.575,149326,0
+TRON.US,D,20241113,000000,0.5852,0.60025,0.5511,0.57,89583,0
+TRON.US,D,20241114,000000,0.5762,0.64,0.5511,0.6212,133805,0
+TRON.US,D,20241115,000000,0.63,0.63,0.6016,0.6146,19869,0
+TRON.US,D,20241118,000000,0.62,0.64,0.5855,0.6303,117928,0
+TRON.US,D,20241119,000000,0.58,0.63,0.5533,0.6003,95822,0
+TRON.US,D,20241120,000000,0.584,0.63,0.5555,0.615,42729,0
+TRON.US,D,20241121,000000,0.65,0.72,0.59,0.71,327850,0
+TRON.US,D,20241122,000000,0.72,0.72,0.631,0.678,152520,0
+TRON.US,D,20241125,000000,0.78,0.81,0.6802,0.699,1397359,0
+TRON.US,D,20241126,000000,0.69,0.69,0.6,0.67,297244,0
+TRON.US,D,20241127,000000,0.6499,0.69,0.621001,0.6405,73766,0
+TRON.US,D,20241129,000000,0.65,0.66,0.635,0.6401,60558,0
+TRON.US,D,20241202,000000,0.6262,0.65,0.6,0.622,150930,0
+TRON.US,D,20241203,000000,0.63,0.64,0.6101,0.6301,105796,0
+TRON.US,D,20241204,000000,1.37,1.66,1.04,1.16,143643891,0
+TRON.US,D,20241205,000000,0.8862,0.8862,0.7412,0.785,7065475,0
+TRON.US,D,20241206,000000,0.7825,0.7919,0.7257,0.7257,1688372,0
+TRON.US,D,20241209,000000,0.71,0.8455,0.7,0.745,1196005,0
+TRON.US,D,20241210,000000,0.745,0.8281,0.745,0.79,793296,0
+TRON.US,D,20241211,000000,0.76,0.8,0.74,0.7429,561902,0
+TRON.US,D,20241212,000000,0.879,0.88,0.74,0.74,2060149,0
+TRON.US,D,20241213,000000,0.74,0.7413,0.681,0.71,539549,0
+TRON.US,D,20241216,000000,0.728,0.728,0.64,0.6422,682008,0
+TRON.US,D,20241217,000000,0.65,0.664,0.64,0.6611,362787,0
+TRON.US,D,20241218,000000,0.64,0.6573,0.6016,0.604,450416,0
+TRON.US,D,20241219,000000,0.62,0.639999,0.59,0.5931,308412,0
+TRON.US,D,20241220,000000,0.6,0.645,0.59,0.59,175382,0
+TRON.US,D,20241223,000000,0.583,0.6195,0.583,0.6195,109830,0
+TRON.US,D,20241224,000000,0.619,0.68,0.5927,0.65999,662292,0
+TRON.US,D,20241226,000000,0.65,0.6608,0.612,0.6459,208114,0
+TRON.US,D,20241227,000000,0.621,0.630101,0.59,0.615,270277,0
+TRON.US,D,20241230,000000,0.61,0.73,0.594,0.68,1163082,0
+TRON.US,D,20241231,000000,0.66,0.67,0.6089,0.629,798489,0
+TRON.US,D,20250102,000000,0.6238,0.678,0.6052,0.66,592546,0
+TRON.US,D,20250103,000000,0.671,0.671,0.61,0.654,504781,0
+TRON.US,D,20250106,000000,0.67,0.6954,0.6452,0.6855,652607,0
+TRON.US,D,20250107,000000,0.7,0.7,0.6405,0.685,214367,0
+TRON.US,D,20250108,000000,0.769,0.84,0.61,0.6398,12943957,0
+TRON.US,D,20250110,000000,0.639,0.6717,0.5558,0.5629,1480258,0
+TRON.US,D,20250113,000000,0.5401,0.5537,0.5,0.5537,643303,0
+TRON.US,D,20250114,000000,0.5381,0.5479,0.4801,0.5042,471727,0
+TRON.US,D,20250115,000000,0.494,0.497999,0.4062,0.436,717786,0
+TRON.US,D,20250116,000000,0.413,0.4599,0.412,0.448,258465,0
+TRON.US,D,20250117,000000,0.469,0.469,0.4475,0.45,212455,0
+TRON.US,D,20250121,000000,0.455,0.491999,0.445,0.455,366094,0
+TRON.US,D,20250122,000000,0.451,0.5,0.4401,0.4668,652003,0
+TRON.US,D,20250123,000000,0.46,0.4799,0.4311,0.45,333493,0
+TRON.US,D,20250124,000000,0.4365,0.459899,0.4347,0.4355,114091,0
+TRON.US,D,20250127,000000,0.422,0.4499,0.39,0.403,364060,0
+TRON.US,D,20250128,000000,0.39,0.4095,0.361,0.381,202036,0
+TRON.US,D,20250129,000000,0.38,0.3949,0.38,0.389,126863,0
+TRON.US,D,20250130,000000,0.385,0.3949,0.3335,0.3499,415384,0
+TRON.US,D,20250131,000000,0.35,0.3675,0.345,0.3522,123488,0
+TRON.US,D,20250203,000000,0.3511,0.3511,0.332201,0.3348,165588,0
+TRON.US,D,20250204,000000,0.3352,0.3487,0.3111,0.333,175706,0
+TRON.US,D,20250205,000000,0.333,0.335,0.3212,0.3348,102434,0
+TRON.US,D,20250206,000000,0.331,0.35,0.3228,0.335,59020,0
+TRON.US,D,20250207,000000,0.339,0.3552,0.3077,0.3157,171626,0
+TRON.US,D,20250210,000000,0.3003,0.33,0.3003,0.315,145954,0
+TRON.US,D,20250211,000000,0.32,0.3285,0.31,0.3141,61257,0
+TRON.US,D,20250212,000000,0.329,0.3661,0.31,0.3372,209305,0
+TRON.US,D,20250213,000000,0.342,0.3589,0.3218,0.358,127524,0
+TRON.US,D,20250214,000000,0.73,0.85149,0.6012,0.7,254392344,0
+TRON.US,D,20250218,000000,0.8857,1.09,0.811001,0.95,80139976,0
+TRON.US,D,20250219,000000,0.8629,0.8923,0.82,0.8653,6541814,0
+TRON.US,D,20250220,000000,0.89,0.9272,0.809,0.8568,3175540,0
+TRON.US,D,20250221,000000,0.7965,0.83,0.72,0.7924,3293023,0
+TRON.US,D,20250224,000000,0.7761,0.79,0.66,0.6783,2526450,0
+TRON.US,D,20250225,000000,0.621,0.66,0.58,0.6201,1872837,0
+TRON.US,D,20250226,000000,0.6364,0.678,0.5808,0.6215,821988,0
+TRON.US,D,20250227,000000,0.6,0.6199,0.4666,0.4845,3312662,0
+TRON.US,D,20250228,000000,0.425,0.4461,0.375,0.4066,1293527,0
+TRON.US,D,20250303,000000,0.372,0.3899,0.3362,0.345,1394915,0
+TRON.US,D,20250304,000000,0.345,0.44,0.3305,0.41,1659653,0
+TRON.US,D,20250305,000000,0.41,0.439999,0.3802,0.3975,330755,0
+TRON.US,D,20250306,000000,0.3856,0.41,0.364949,0.38,292633,0
+TRON.US,D,20250307,000000,0.371,0.3799,0.3526,0.378,190265,0
+TRON.US,D,20250310,000000,0.37,0.415,0.3602,0.3705,536965,0
+TRON.US,D,20250311,000000,0.37,0.46,0.37,0.421,473876,0
+TRON.US,D,20250312,000000,0.4084,0.44,0.4084,0.424,164305,0
+TRON.US,D,20250313,000000,0.415,0.4238,0.3807,0.4028,354385,0
+TRON.US,D,20250314,000000,0.411,0.4198,0.38,0.394,220653,0
+TRON.US,D,20250317,000000,0.4,0.42,0.38,0.401,182634,0
+TRON.US,D,20250318,000000,0.419,0.419,0.3701,0.381,196378,0
+TRON.US,D,20250319,000000,0.398,0.4088,0.3801,0.4022,113276,0
+TRON.US,D,20250320,000000,0.418,0.4185,0.4,0.401,119239,0
+TRON.US,D,20250321,000000,0.405,0.44,0.38,0.437,404598,0
+TRON.US,D,20250324,000000,0.4108,0.44,0.4011,0.43,128774,0
+TRON.US,D,20250325,000000,0.439,0.47,0.42,0.4387,133665,0
+TRON.US,D,20250326,000000,0.459,0.468,0.420001,0.465,272935,0
+TRON.US,D,20250327,000000,0.471,0.492,0.45,0.473,239866,0
+TRON.US,D,20250328,000000,0.46,0.4646,0.4201,0.453,139924,0
+TRON.US,D,20250331,000000,0.4444,0.4444,0.411,0.411,49094,0
+TRON.US,D,20250401,000000,0.4,0.4215,0.39,0.414,148180,0
+TRON.US,D,20250402,000000,0.4158,0.4299,0.39,0.405,82863,0
+TRON.US,D,20250403,000000,0.39,0.405,0.37,0.375,98424,0
+TRON.US,D,20250404,000000,0.367,0.367,0.2607,0.3024,959248,0
+TRON.US,D,20250407,000000,0.3105,0.3151,0.2703,0.312,156291,0
+TRON.US,D,20250408,000000,0.315,0.3177,0.3,0.30005,86709,0
+TRON.US,D,20250409,000000,0.291,0.37,0.2701,0.319,572493,0
+TRON.US,D,20250410,000000,0.3094,0.3094,0.28,0.2876,196135,0
+TRON.US,D,20250411,000000,0.2826,0.3149,0.28,0.303,159140,0
+TRON.US,D,20250414,000000,0.303,0.309,0.295,0.3012,116877,0
+TRON.US,D,20250415,000000,0.3,0.3014,0.285,0.293,56712,0
+TRON.US,D,20250416,000000,0.29,0.3018,0.282,0.282,65107,0
+TRON.US,D,20250417,000000,0.29,0.377,0.2799,0.328,735975,0
+TRON.US,D,20250421,000000,0.345,0.345,0.2815,0.3073,168589,0
+TRON.US,D,20250422,000000,0.3001,0.3394,0.3001,0.3368,232422,0
+TRON.US,D,20250423,000000,0.35,0.52,0.3401,0.459,2454304,0
+TRON.US,D,20250424,000000,0.45,0.45,0.3609,0.3937,1754134,0
+TRON.US,D,20250425,000000,0.38,0.439,0.37,0.3954,1199969,0
+TRON.US,D,20250428,000000,0.38,0.4177,0.361,0.409,452614,0
+TRON.US,D,20250429,000000,0.424,0.43,0.38,0.4002,350304,0
+TRON.US,D,20250430,000000,0.39,0.428,0.3826,0.401,228819,0
+TRON.US,D,20250501,000000,0.43,0.43,0.3904,0.4101,378880,0
+TRON.US,D,20250502,000000,0.4089,0.4194,0.3902,0.401,228943,0
+TRON.US,D,20250505,000000,0.4,0.418,0.4,0.4038,205494,0
+TRON.US,D,20250506,000000,0.4096,0.4395,0.4,0.419,471056,0
+TRON.US,D,20250507,000000,0.411,0.435,0.3925,0.401,317343,0
+TRON.US,D,20250508,000000,0.41,0.4599,0.3999,0.449,674843,0
+TRON.US,D,20250509,000000,0.44,0.44,0.4041,0.4186,251550,0
+TRON.US,D,20250512,000000,0.4066,0.45,0.4064,0.438,489179,0
+TRON.US,D,20250513,000000,0.4249,0.439,0.4004,0.4004,401107,0
+TRON.US,D,20250514,000000,0.4295,0.445,0.406001,0.445,450340,0
+TRON.US,D,20250515,000000,0.44,0.4499,0.423,0.431,172899,0
+TRON.US,D,20250516,000000,0.435,0.4585,0.412,0.4342,121559,0
+TRON.US,D,20250519,000000,0.454,0.454,0.4201,0.4328,203537,0
+TRON.US,D,20250520,000000,0.426,0.435,0.4128,0.4294,56673,0
+TRON.US,D,20250521,000000,0.416,0.443,0.4101,0.4329,297559,0
+TRON.US,D,20250522,000000,0.44,0.56,0.414,0.5202,1940836,0
+TRON.US,D,20250523,000000,0.51,0.66,0.51,0.625,1761110,0
+TRON.US,D,20250527,000000,0.59,0.649,0.59,0.629,540722,0
+TRON.US,D,20250528,000000,0.629,0.635,0.59,0.63,291185,0
+TRON.US,D,20250529,000000,0.635,0.635,0.551,0.58,479840,0
+TRON.US,D,20250530,000000,0.5746,0.6097,0.5512,0.575,112113,0
+TRON.US,D,20250602,000000,0.5622,0.58,0.5602,0.5695,179213,0
+TRON.US,D,20250603,000000,0.5691,0.57,0.54,0.56,181058,0
+TRON.US,D,20250604,000000,0.62,0.68,0.5635,0.614,940880,0
+TRON.US,D,20250605,000000,0.62,0.7808,0.61695,0.7526,1465576,0
+TRON.US,D,20250606,000000,0.77,0.81,0.7603,0.809,478105,0
+TRON.US,D,20250609,000000,0.81,0.858,0.7851,0.81,324396,0
+TRON.US,D,20250610,000000,0.8,0.84,0.78,0.839,235420,0
+TRON.US,D,20250611,000000,0.8138,0.93,0.8138,0.87,717247,0
+TRON.US,D,20250612,000000,0.87,1.2797,0.87,1.18,3610909,0
+TRON.US,D,20250613,000000,1.2,1.48,1.0342,1.45,2054356,0
+TRON.US,D,20250616,000000,5.52,10.8399,4.3,9.19,251394135,0
+TRON.US,D,20250617,000000,8.86,8.87,6.36,7.73,24772938,0
+TRON.US,D,20250618,000000,6.93,8.5,6.8,8.2,12043938,0
+TRON.US,D,20250620,000000,9.48,12.8,9.01,11.04,55074661,0
+TRON.US,D,20250623,000000,9.655,12.13,9.2,9.43,27094114,0
+TRON.US,D,20250624,000000,9.41,9.5,7.56,7.9,11158151,0
+TRON.US,D,20250625,000000,7.63,8.701683,7.2,8.68,5929698,0
+TRON.US,D,20250626,000000,8.38,9.08,7.625,7.96,3583622,0
+TRON.US,D,20250627,000000,8,8.15,7.25,7.68,2522738,0
+TRON.US,D,20250630,000000,8.2,8.85,7.4401,7.75,6740501,0
+TRON.US,D,20250701,000000,7.5,7.89,6.422,7.01,3543683,0
+TRON.US,D,20250702,000000,6.95,7.8,6.51,7.4,4089259,0
+TRON.US,D,20250703,000000,7.3,8.2,7.04,8.2,2562368,0
+TRON.US,D,20250707,000000,7.81,8.58,7.3701,8.44,4384170,0
+TRON.US,D,20250708,000000,8.3,8.4,7.605,7.61,2135730,0
+TRON.US,D,20250709,000000,7.61,7.6753,6.62,6.73,3187354,0
+TRON.US,D,20250710,000000,6.87,7.2,6.4,6.81,3338302,0
+TRON.US,D,20250711,000000,6.72,6.89,6.02,6.48,2995024,0
+TRON.US,D,20250714,000000,6.4,7.39,6.2,7.23,3537486,0
+TRON.US,D,20250715,000000,7.14,7.2151,6.59,6.72,2478546,0
+TRON.US,D,20250716,000000,7.8,10.99,7.42,10.3,34835672,0
+TRON.US,D,20250717,000000,11.3,12.8,8.1,11,10837456,0
+TRON.US,D,20250718,000000,11.4,11.4,9.7,10.1,4478488,0
+TRON.US,D,20250721,000000,10.1,11.11,8.7,8.83,4278767,0
+TRON.US,D,20250722,000000,8.7,9.14,8.49,8.61,1776423,0
+TRON.US,D,20250723,000000,8.64,9.8,8.3,9.785,2964672,0
+TRON.US,D,20250724,000000,9.87,9.95,8.73,8.74,2961607,0
+TRON.US,D,20250725,000000,9.04,10.1,8.9,9.6,4153985,0
+TRON.US,D,20250728,000000,9.99,12,9.93,10.855,11965875,0
+TRON.US,D,20250729,000000,10.3,10.67,9.05,9.29,4425067,0
+TRON.US,D,20250730,000000,9.46,9.565,8.78,8.8,2594169,0
+TRON.US,D,20250731,000000,8.8,9.3894,8.27,8.48,2975788,0
+TRON.US,D,20250801,000000,8.1,8.3898,7.56,7.57,2564636,0
+TRON.US,D,20250804,000000,7.83,7.9932,7.15,7.365,2112137,0
+TRON.US,D,20250805,000000,7.34,7.58,6.815,6.945,2051715,0
+TRON.US,D,20250806,000000,6.9,6.9856,6.44,6.85,2513395,0
+TRON.US,D,20250807,000000,7.01,7.16,6.765,7.12,1747288,0
+TRON.US,D,20250808,000000,7.07,7.37,6.61,6.97,1806092,0
+TRON.US,D,20250811,000000,7,7.5,6.43,6.86,3293521,0
+TRON.US,D,20250812,000000,6.85,7.39,6.57,7.15,1968125,0
+TRON.US,D,20250813,000000,7.3,8.09,7.11,7.16,3723243,0
+TRON.US,D,20250814,000000,6.93,7,6.65,6.98,1797735,0
+TRON.US,D,20250815,000000,6.94,6.9999,6.64,6.82,1106992,0
+TRON.US,D,20250818,000000,6.9,7.1143,6.62,6.77,1275667,0
+TRON.US,D,20250819,000000,6.72,6.84,5.62,5.68,2680187,0
+TRON.US,D,20250820,000000,5.68,5.92,5.13,5.64,2823721,0
+TRON.US,D,20250821,000000,5.56,5.82,5.16,5.18,1683781,0
+TRON.US,D,20250822,000000,5.17,5.45,4.84,5.215,5854204,0
+TRON.US,D,20250825,000000,5.15,5.25,4.9,4.93,1561834,0
+TRON.US,D,20250826,000000,4.92,5.2671,4.87,4.99,1761284,0
+TRON.US,D,20250827,000000,4.93,5.2,4.88,4.95,1300953,0
+TRON.US,D,20250828,000000,4.92,5.05,4.52,4.56,3146938,0
+TRON.US,D,20250829,000000,4.59,4.62,4.2,4.29,1931836,0
+TRON.US,D,20250902,000000,4.28,4.33,3.86,4.3,2595747,0
+TRON.US,D,20250903,000000,4.26,4.2797,3.89,3.91,1314507,0
+TRON.US,D,20250904,000000,3.82,3.86,3.47,3.5,2423017,0
+TRON.US,D,20250905,000000,3.1,3.325,2.68,2.7,5205645,0
+TRON.US,D,20250908,000000,2.97,3.89,2.97,3.28,10350880,0
+TRON.US,D,20250909,000000,3.42,3.867,3.05,3.14,5836351,0
+TRON.US,D,20250910,000000,3.16,3.2,2.97,3.08,2184751,0
+TRON.US,D,20250911,000000,3.03,3.8,3.03,3.74,4979545,0
+TRON.US,D,20250912,000000,3.78,3.78,3.44,3.59,1737775,0
+TRON.US,D,20250915,000000,3.53,3.55,2.98,3.005,3128605,0
+TRON.US,D,20250916,000000,3.05,3.27,2.97,2.98,1692877,0
+TRON.US,D,20250917,000000,2.97,3.17,2.82,2.84,1976362,0
+TRON.US,D,20250918,000000,2.88,3.05,2.8,2.91,2650054,0
+TRON.US,D,20250919,000000,2.9,3.11,2.87,2.98,2664471,0
+TRON.US,D,20250922,000000,2.86,2.86,2.66,2.7,2821980,0
+TRON.US,D,20250923,000000,2.71,2.71,2.36005,2.41,3135232,0
+TRON.US,D,20250924,000000,2.48,2.48,2.3,2.36,2055439,0
+TRON.US,D,20250925,000000,2.29,2.29,2.145,2.23,3930631,0
+TRON.US,D,20250926,000000,2.24,2.25,2.1,2.17,1533785,0
+TRON.US,D,20250929,000000,2.19,2.2893,2.05,2.08,1946046,0
+TRON.US,D,20250930,000000,2.1,2.11,1.87,1.93,2850217,0
+TRON.US,D,20251001,000000,1.9,2.07,1.9,1.97,1595083,0
+TRON.US,D,20251002,000000,2,2.62,1.995,2.61,8286067,0
+TRON.US,D,20251003,000000,2.68,3.2,2.67,2.9,10995375,0
+TRON.US,D,20251006,000000,3.02,3.13,2.65,2.94,3587779,0
+TRON.US,D,20251007,000000,2.9,3.28,2.8,2.91,3144058,0
+TRON.US,D,20251008,000000,2.97,3.71,2.97,3.66,7082306,0
+TRON.US,D,20251009,000000,3.75,4.07,3.5,3.99,5967251,0
+TRON.US,D,20251010,000000,4.24,4.65,3.32,3.41,9750887,0
+TRON.US,D,20251013,000000,3.59,4.15,3.3,4.13,4386972,0
+TRON.US,D,20251014,000000,3.71,3.99,3.71,3.89,2733720,0
+TRON.US,D,20251015,000000,4.04,4.05,3.41,3.52,2455271,0
+TRON.US,D,20251016,000000,3.61,3.64,3.12,3.15,2538106,0
+TRON.US,D,20251017,000000,3.02,3.36,3,3.09,1692664,0
+TRON.US,D,20251020,000000,3.13,3.3958,3.02,3.04,1363800,0
+TRON.US,D,20251021,000000,3.01,3.0927,2.72,2.74,2717542,0
+TRON.US,D,20251022,000000,2.7,2.82,2.53,2.63,1772640,0
+TRON.US,D,20251023,000000,2.65,2.74,2.61,2.66,1509046,0
+TRON.US,D,20251024,000000,2.77,2.84,2.65,2.71,1095069,0
+TRON.US,D,20251027,000000,2.77,3.08,2.76,3.02,2307972,0
+TRON.US,D,20251028,000000,3.015,3.015,2.73,2.79,1724078,0
+TRON.US,D,20251029,000000,2.79,2.79,2.532,2.56,1205259,0
+TRON.US,D,20251030,000000,2.52,2.5558,2.375,2.4,1323902,0
+TRON.US,D,20251031,000000,2.45,2.685,2.39,2.64,1102512,0
+TRON.US,D,20251103,000000,2.51,2.57,2.375,2.41,1493244,0
+TRON.US,D,20251104,000000,2.3,2.38,2.1799,2.19,1396420,0
+TRON.US,D,20251105,000000,2.25,2.42,2.25,2.33,1175350,0
+TRON.US,D,20251106,000000,2.33,2.35,2.1,2.13,1496861,0
+TRON.US,D,20251107,000000,2.13,2.265,2.05,2.25,1650619,0
+TRON.US,D,20251110,000000,2.36,2.41,2.21,2.24,1421604,0
+TRON.US,D,20251111,000000,2.2,2.315,2.12,2.29,1030711,0
+TRON.US,D,20251112,000000,2.36,2.36,1.91,1.99,2341695,0
+TRON.US,D,20251113,000000,2.03,2.03,1.87,1.89,1088310,0
+TRON.US,D,20251114,000000,1.86,2.0499,1.83,1.96,1351801,0
+TRON.US,D,20251117,000000,1.91,1.93,1.835,1.88,1027845,0
+TRON.US,D,20251118,000000,1.81,2.005,1.81,1.93,848681,0
+TRON.US,D,20251119,000000,1.94,2,1.825,1.85,779869,0
+TRON.US,D,20251120,000000,1.92,1.92,1.78,1.78,1372910,0
+TRON.US,D,20251121,000000,1.78,1.905,1.78,1.89,928226,0
+TRON.US,D,20251124,000000,1.9,1.92,1.835,1.89,951983,0
+TRON.US,D,20251125,000000,1.85,1.875,1.7605,1.83,664847,0
+TRON.US,D,20251126,000000,1.87,1.9,1.84,1.88,585018,0
+TRON.US,D,20251128,000000,1.88,1.89,1.8,1.85,1877226,0
+TRON.US,D,20251201,000000,1.8,1.88,1.68,1.88,2197592,0
+TRON.US,D,20251202,000000,1.91,2.13,1.86,2,1453338,0
+TRON.US,D,20251203,000000,2.01,2.13,1.895,2.11,1268234,0
+TRON.US,D,20251204,000000,2.07,2.08,1.96,2,910212,0
+TRON.US,D,20251205,000000,2.01,2.01,1.85,1.86,774395,0
+TRON.US,D,20251208,000000,1.89,1.9,1.8,1.85,698824,0
+TRON.US,D,20251209,000000,1.82,2.02,1.814,1.89,1430396,0
+TRON.US,D,20251210,000000,1.89,1.9,1.78,1.8,641448,0
+TRON.US,D,20251211,000000,1.78,1.79,1.68,1.71,634326,0
+TRON.US,D,20251212,000000,1.71,1.775,1.68,1.72,671846,0
+TRON.US,D,20251215,000000,1.71,1.725,1.58,1.6,1189657,0
+TRON.US,D,20251216,000000,1.58,1.665,1.5502,1.64,673926,0
+TRON.US,D,20251217,000000,1.63,1.65,1.52,1.55,853604,0
+TRON.US,D,20251218,000000,1.56,1.59,1.51,1.53,1159300,0
+TRON.US,D,20251219,000000,1.56,1.59,1.49,1.49,2257980,0
+TRON.US,D,20251222,000000,1.49,1.56,1.47,1.5,3865143,0
+TRON.US,D,20251223,000000,1.52,1.52,1.43,1.45,1943631,0
+TRON.US,D,20251224,000000,1.46,1.565,1.46,1.5,1320934,0
+TRON.US,D,20251226,000000,1.5,1.5,1.43,1.44,1472817,0
+TRON.US,D,20251229,000000,1.41,1.49,1.34,1.4,1885652,0
+TRON.US,D,20251230,000000,1.39,1.46,1.34,1.45,1081748,0
+TRON.US,D,20251231,000000,1.435,1.45,1.21,1.24,2766878,0
+TRON.US,D,20260102,000000,1.25,1.39,1.25,1.36,732109,0
+TRON.US,D,20260105,000000,1.41,1.855,1.41,1.74,5185522,0
+TRON.US,D,20260106,000000,1.81,1.84,1.53,1.68,2313456,0
+TRON.US,D,20260107,000000,1.65,1.66,1.565,1.59,728863,0
+TRON.US,D,20260108,000000,1.57,1.75,1.5318,1.72,1219826,0
+TRON.US,D,20260109,000000,1.74,1.745,1.64,1.71,1077813,0
+TRON.US,D,20260112,000000,1.71,1.83,1.65,1.66,859780,0
+TRON.US,D,20260113,000000,1.66,1.765,1.65,1.69,831400,0
+TRON.US,D,20260114,000000,1.71,1.71,1.57,1.63,889285,0
+TRON.US,D,20260115,000000,1.63,1.63,1.55,1.58,459163,0
+TRON.US,D,20260116,000000,1.61,1.62,1.5402,1.57,622806,0
+TRON.US,D,20260120,000000,1.53,1.6,1.45,1.48,857407,0
+TRON.US,D,20260121,000000,1.45,1.59,1.42,1.58,678113,0
+TRON.US,D,20260122,000000,1.6,1.66,1.56,1.6,647295,0
+TRON.US,D,20260123,000000,1.6,1.615,1.545,1.58,483522,0
+TRON.US,D,20260126,000000,1.56,1.58,1.48,1.515,408123,0
+TRON.US,D,20260127,000000,1.51,1.575,1.48,1.49,650466,0
+TRON.US,D,20260128,000000,1.51,1.52,1.43,1.46,433496,0
+TRON.US,D,20260129,000000,1.44,1.4786,1.38,1.41,434728,0
+TRON.US,D,20260130,000000,1.4,1.44,1.31,1.33,860511,0
+TRON.US,D,20260202,000000,1.33,1.4,1.32,1.34,361085,0
+TRON.US,D,20260203,000000,1.35,1.39,1.23,1.27,638982,0
+TRON.US,D,20260204,000000,1.26,1.3,1.2001,1.25,1003853,0
+TRON.US,D,20260205,000000,1.21,1.28,1.1201,1.13,1451459,0
+TRON.US,D,20260206,000000,1.16,1.36,1.1472,1.33,895191,0
+TRON.US,D,20260209,000000,1.3,1.33,1.25,1.25,680010,0
+TRON.US,D,20260210,000000,1.26,1.3101,1.22,1.22,317785,0
+TRON.US,D,20260211,000000,1.23,1.28,1.17,1.27,353529,0
+TRON.US,D,20260212,000000,1.29,1.29,1.215,1.22,258787,0
+TRON.US,D,20260213,000000,1.22,1.36,1.22,1.3,451075,0
+TRON.US,D,20260217,000000,1.29,1.3,1.18,1.2,533035,0
+TRON.US,D,20260218,000000,1.2,1.25,1.185,1.22,343117,0
diff --git a/daily/us/nasdaq stocks/3/trow.us.txt b/daily/us/nasdaq stocks/3/trow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..207f1a2647e5aaccfdd79d7e24339d991dc6a2e7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trow.us.txt	
@@ -0,0 +1,9168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TROW.US,D,19890913,000000,0.930398,0.944348,0.930398,0.930398,301924.88591839,0
+TROW.US,D,19890914,000000,0.930398,0.930398,0.92352,0.92352,100639.90822857,0
+TROW.US,D,19890915,000000,0.92352,0.930398,0.916254,0.930398,274479.51503157,0
+TROW.US,D,19890918,000000,0.916254,0.92352,0.916254,0.916254,946943.74633191,0
+TROW.US,D,19890919,000000,0.92352,0.92352,0.916254,0.92352,18299.666581973,0
+TROW.US,D,19890920,000000,0.916254,0.916254,0.916254,0.916254,306499.80256388,0
+TROW.US,D,19890921,000000,0.92352,0.92352,0.92352,0.92352,18299.666581973,0
+TROW.US,D,19890922,000000,0.916254,0.916254,0.916254,0.916254,571824.32307178,0
+TROW.US,D,19890925,000000,0.916254,0.916254,0.895425,0.895425,434591.27515847,0
+TROW.US,D,19890926,000000,0.895425,0.902498,0.895425,0.902498,18299.666581973,0
+TROW.US,D,19890927,000000,0.895425,0.902498,0.895425,0.902498,324795.34015971,0
+TROW.US,D,19890928,000000,0.895425,0.895425,0.895425,0.895425,18299.666581973,0
+TROW.US,D,19890929,000000,0.902498,0.92352,0.902498,0.92352,731936.08319869,0
+TROW.US,D,19891002,000000,0.916254,0.936985,0.916254,0.930398,480332.18364112,0
+TROW.US,D,19891003,000000,0.936985,0.936985,0.936985,0.936985,64045.7362973,0
+TROW.US,D,19891004,000000,0.92352,0.936985,0.92352,0.936985,45745.037468791,0
+TROW.US,D,19891005,000000,0.92352,0.944348,0.92352,0.936985,123511.39471642,0
+TROW.US,D,19891006,000000,0.930398,0.936985,0.930398,0.936985,1093330.7565222,0
+TROW.US,D,19891009,000000,0.936985,0.951323,0.936985,0.951323,73193.505095216,0
+TROW.US,D,19891010,000000,0.936985,0.951323,0.936985,0.936985,41171.153069833,0
+TROW.US,D,19891011,000000,0.936985,0.944348,0.936985,0.944348,178408.32996927,0
+TROW.US,D,19891012,000000,0.936985,0.944348,0.936985,0.944348,68617.556203186,0
+TROW.US,D,19891013,000000,0.936985,0.944348,0.936985,0.936985,311075.75145591,0
+TROW.US,D,19891016,000000,0.92352,0.92352,0.902498,0.902498,846296.61237759,0
+TROW.US,D,19891017,000000,0.916254,0.92352,0.902498,0.916254,718213.39775527,0
+TROW.US,D,19891018,000000,0.909472,0.92352,0.909472,0.916254,375118.39101359,0
+TROW.US,D,19891019,000000,0.92352,0.92352,0.916254,0.916254,201286.00993635,0
+TROW.US,D,19891020,000000,0.916254,0.92352,0.916254,0.916254,2525181.6031408,0
+TROW.US,D,19891023,000000,0.92352,0.92352,0.916254,0.916254,137237.17689945,0
+TROW.US,D,19891024,000000,0.92352,0.92352,0.909472,0.909472,233303.20072905,0
+TROW.US,D,19891025,000000,0.902498,0.909472,0.902498,0.909472,109790.7737661,0
+TROW.US,D,19891026,000000,0.902498,0.916254,0.895425,0.895425,224154.39968461,0
+TROW.US,D,19891027,000000,0.895425,0.902498,0.888644,0.888644,219583.61202525,0
+TROW.US,D,19891030,000000,0.888644,0.895425,0.881281,0.881281,210432.74648772,0
+TROW.US,D,19891031,000000,0.895425,0.895425,0.895425,0.895425,13723.717689945,0
+TROW.US,D,19891101,000000,0.881281,0.895425,0.881281,0.895425,54898.999745919,0
+TROW.US,D,19891102,000000,0.881281,0.888644,0.874404,0.874404,283624.18708988,0
+TROW.US,D,19891103,000000,0.888644,0.888644,0.874404,0.881281,237882.24636069,0
+TROW.US,D,19891106,000000,0.888644,0.888644,0.881281,0.888644,50322.018607355,0
+TROW.US,D,19891107,000000,0.888644,0.888644,0.881281,0.888644,160108.6633873,0
+TROW.US,D,19891108,000000,0.881281,0.902498,0.881281,0.902498,370542.44212157,0
+TROW.US,D,19891109,000000,0.895425,0.902498,0.895425,0.902498,388844.17319661,0
+TROW.US,D,19891110,000000,0.902498,0.916254,0.902498,0.916254,54898.999745919,0
+TROW.US,D,19891113,000000,0.902498,0.916254,0.902498,0.902498,105217.92161367,0
+TROW.US,D,19891114,000000,0.916254,0.916254,0.916254,0.916254,41171.153069833,0
+TROW.US,D,19891115,000000,0.902498,0.916254,0.902498,0.902498,45745.037468791,0
+TROW.US,D,19891116,000000,0.902498,0.916254,0.902498,0.916254,722790.37889384,0
+TROW.US,D,19891117,000000,0.902498,0.916254,0.902498,0.916254,187561.25999987,0
+TROW.US,D,19891120,000000,0.916254,0.916254,0.902498,0.902498,329372.32129828,0
+TROW.US,D,19891121,000000,0.902498,0.902498,0.902498,0.902498,68617.556203186,0
+TROW.US,D,19891122,000000,0.902498,0.902498,0.902498,0.902498,503200.57338938,0
+TROW.US,D,19891127,000000,0.916254,0.916254,0.902498,0.902498,320222.48800728,0
+TROW.US,D,19891128,000000,0.909472,0.909472,0.902498,0.909472,3321163.4226369,0
+TROW.US,D,19891129,000000,0.902498,0.909472,0.902498,0.909472,164686.67677241,0
+TROW.US,D,19891130,000000,0.902498,0.909472,0.902498,0.909472,411715.65968448,0
+TROW.US,D,19891201,000000,0.909472,0.909472,0.902498,0.909472,118939.57481054,0
+TROW.US,D,19891204,000000,0.909472,0.909472,0.895425,0.895425,548951.80433738,0
+TROW.US,D,19891205,000000,0.888644,0.902498,0.888644,0.888644,722790.37889384,0
+TROW.US,D,19891206,000000,0.888644,0.888644,0.888644,0.888644,9148.8010444511,0
+TROW.US,D,19891211,000000,0.888644,0.902498,0.888644,0.888644,228731.38082317,0
+TROW.US,D,19891212,000000,0.895425,0.895425,0.888644,0.895425,82343.338386203,0
+TROW.US,D,19891213,000000,0.895425,0.895425,0.888644,0.895425,475757.26699563,0
+TROW.US,D,19891214,000000,0.895425,0.895425,0.895425,0.895425,86922.384017838,0
+TROW.US,D,19891215,000000,0.895425,0.895425,0.888644,0.895425,5196749.1842256,0
+TROW.US,D,19891218,000000,0.902498,0.902498,0.895425,0.902498,297351.00151942,0
+TROW.US,D,19891219,000000,0.888644,0.888644,0.888644,0.888644,9148.8010444511,0
+TROW.US,D,19891220,000000,0.888644,0.902498,0.888644,0.895425,480332.18364112,0
+TROW.US,D,19891221,000000,0.895425,0.916254,0.895425,0.902498,1628557.8109233,0
+TROW.US,D,19891222,000000,0.92352,0.930398,0.92352,0.930398,425441.44186749,0
+TROW.US,D,19891226,000000,0.944348,0.965274,0.930398,0.965274,617564.1993079,0
+TROW.US,D,19891227,000000,0.972539,1.00034,0.972539,0.986582,379693.3076591,0
+TROW.US,D,19891228,000000,0.993375,1.00034,0.986582,1.00034,1473024.0641815,0
+TROW.US,D,19891229,000000,1.00741,1.02844,1.00741,1.02117,608424.68848226,0
+TROW.US,D,19900102,000000,1.04248,1.04936,1.01439,1.04936,848589.23193301,0
+TROW.US,D,19900103,000000,1.05633,1.07029,1.04248,1.06331,1511907.7589285,0
+TROW.US,D,19900104,000000,1.06331,1.09121,1.04248,1.09121,512356.60015958,0
+TROW.US,D,19900105,000000,1.07029,1.09818,1.07029,1.07716,516932.5490516,0
+TROW.US,D,19900108,000000,1.07716,1.09818,1.07716,1.09121,944655.25576263,0
+TROW.US,D,19900109,000000,1.09121,1.09121,1.07716,1.07716,164686.67677241,0
+TROW.US,D,19900110,000000,1.07716,1.09121,1.07029,1.07029,505489.06395867,0
+TROW.US,D,19900111,000000,1.07716,1.07716,1.07029,1.07716,212716.07582433,0
+TROW.US,D,19900112,000000,1.07716,1.07716,1.04936,1.05633,441446.42440097,0
+TROW.US,D,19900115,000000,1.05633,1.05633,1.00741,1.00741,308788.29313316,0
+TROW.US,D,19900116,000000,1.00034,1.01439,0.986582,1.00741,148675.50075971,0
+TROW.US,D,19900117,000000,1.00741,1.00741,0.986582,1.00034,162400.2506962,0
+TROW.US,D,19900118,000000,0.972539,0.97903,0.951323,0.972539,418578.03465271,0
+TROW.US,D,19900119,000000,0.951323,0.986582,0.951323,0.97903,228731.38082317,0
+TROW.US,D,19900122,000000,0.97903,0.97903,0.965274,0.965274,52608.444683567,0
+TROW.US,D,19900123,000000,0.97903,0.97903,0.944348,0.951323,217298.21819558,0
+TROW.US,D,19900124,000000,0.916254,0.916254,0.874404,0.874404,1704041.8710808,0
+TROW.US,D,19900125,000000,0.895425,0.895425,0.874404,0.881281,729652.75386208,0
+TROW.US,D,19900126,000000,0.881281,0.895425,0.881281,0.895425,516932.5490516,0
+TROW.US,D,19900129,000000,0.881281,0.895425,0.881281,0.895425,345383.49731096,0
+TROW.US,D,19900130,000000,0.881281,0.888644,0.881281,0.888644,128088.37585499,0
+TROW.US,D,19900131,000000,0.881281,0.909472,0.881281,0.895425,686193.11022296,0
+TROW.US,D,19900201,000000,0.909472,0.909472,0.909472,0.909472,208143.22367191,0
+TROW.US,D,19900202,000000,0.895425,0.930398,0.895425,0.92352,157824.30180417,0
+TROW.US,D,19900205,000000,0.916254,0.930398,0.916254,0.930398,496347.48863996,0
+TROW.US,D,19900206,000000,0.916254,0.92352,0.916254,0.916254,484906.06804009,0
+TROW.US,D,19900207,000000,0.916254,0.930398,0.916254,0.916254,940079.3068706,0
+TROW.US,D,19900208,000000,0.92352,0.930398,0.916254,0.916254,251605.96405063,0
+TROW.US,D,19900209,000000,0.930398,0.930398,0.916254,0.916254,38883.694747087,0
+TROW.US,D,19900212,000000,0.916254,0.951323,0.916254,0.944348,574110.74914799,0
+TROW.US,D,19900213,000000,0.930398,0.951323,0.930398,0.951323,482617.5774708,0
+TROW.US,D,19900214,000000,0.944348,0.951323,0.944348,0.951323,432297.62335651,0
+TROW.US,D,19900215,000000,0.965274,0.965274,0.944348,0.965274,828001.07478176,0
+TROW.US,D,19900216,000000,0.965274,0.97903,0.951323,0.97903,677039.14794584,0
+TROW.US,D,19900220,000000,1.00034,1.00034,0.972539,0.972539,155535.81123487,0
+TROW.US,D,19900221,000000,0.965274,0.97903,0.951323,0.965274,706776.10614154,0
+TROW.US,D,19900222,000000,0.951323,0.972539,0.951323,0.972539,1957933.2289611,0
+TROW.US,D,19900223,000000,0.972539,0.972539,0.951323,0.951323,258468.33901888,0
+TROW.US,D,19900226,000000,0.972539,0.972539,0.972539,0.972539,54898.999745919,0
+TROW.US,D,19900227,000000,0.972539,0.972539,0.951323,0.965274,308788.29313316,0
+TROW.US,D,19900228,000000,0.965274,0.97903,0.965274,0.97903,292775.0526274,0
+TROW.US,D,19900301,000000,0.97903,1.01439,0.97903,1.01439,397990.90974799,0
+TROW.US,D,19900302,000000,1.00741,1.00741,0.986582,1.00034,482617.5774708,0
+TROW.US,D,19900305,000000,1.00741,1.00741,0.986582,0.986582,82343.338386203,0
+TROW.US,D,19900306,000000,1.00741,1.02117,1.00034,1.02117,2532039.849123,0
+TROW.US,D,19900307,000000,1.00741,1.02117,1.00741,1.02117,285909.58091955,0
+TROW.US,D,19900308,000000,1.02117,1.02117,1.00741,1.01439,1461586.7725677,0
+TROW.US,D,19900309,000000,1.01439,1.01439,1.00034,1.00741,221864.87686879,0
+TROW.US,D,19900312,000000,1.00741,1.00741,0.986582,1.00741,1136792.4646545,0
+TROW.US,D,19900313,000000,1.01439,1.01439,1.01439,1.01439,34309.810348128,0
+TROW.US,D,19900314,000000,1.00034,1.01439,1.00034,1.00034,1127637.4701308,0
+TROW.US,D,19900315,000000,1.00741,1.01439,1.00034,1.00034,377401.72035021,0
+TROW.US,D,19900316,000000,1.02117,1.02117,1.01439,1.02117,370542.44212157,0
+TROW.US,D,19900319,000000,1.02117,1.02844,1.01439,1.02844,93777.533260329,0
+TROW.US,D,19900320,000000,1.02844,1.02844,1.01439,1.02844,38883.694747087,0
+TROW.US,D,19900321,000000,1.01439,1.04936,1.01439,1.03513,244738.42784972,0
+TROW.US,D,19900322,000000,1.04936,1.04936,1.03513,1.04936,89204.681107907,0
+TROW.US,D,19900323,000000,1.03513,1.04936,1.03513,1.03513,869177.38908428,0
+TROW.US,D,19900326,000000,1.03513,1.03513,1.03513,1.03513,27445.370886818,0
+TROW.US,D,19900327,000000,1.03513,1.03513,1.03513,1.03513,20584.028165114,0
+TROW.US,D,19900328,000000,1.03513,1.04936,1.03513,1.04936,235593.75579141,0
+TROW.US,D,19900329,000000,1.03513,1.04936,1.03513,1.04936,82343.338386203,0
+TROW.US,D,19900330,000000,1.04936,1.04936,1.02844,1.04936,2481725.0562414,0
+TROW.US,D,19900402,000000,1.02844,1.04936,1.02844,1.04936,1571376.5140872,0
+TROW.US,D,19900403,000000,1.02844,1.04936,1.02117,1.03513,1404404.4434852,0
+TROW.US,D,19900404,000000,1.02117,1.03513,1.02117,1.03513,1555362.241335,0
+TROW.US,D,19900405,000000,1.02844,1.02844,1.02117,1.02117,475757.26699563,0
+TROW.US,D,19900406,000000,1.03513,1.03513,1.01439,1.02844,27445.370886818,0
+TROW.US,D,19900409,000000,1.01439,1.01439,0.965274,0.972539,1155085.9377573,0
+TROW.US,D,19900410,000000,0.965274,0.97903,0.930398,0.951323,2271292.3097536,0
+TROW.US,D,19900411,000000,0.930398,0.936985,0.902498,0.916254,3087856.0929217,0
+TROW.US,D,19900412,000000,0.909472,0.930398,0.909472,0.909472,1077321.6450026,0
+TROW.US,D,19900416,000000,0.909472,0.909472,0.811338,0.846212,5350000.6338774,0
+TROW.US,D,19900417,000000,0.846212,0.853576,0.825481,0.832359,5745708.2142888,0
+TROW.US,D,19900418,000000,0.853576,0.860453,0.832359,0.860453,846296.61237759,0
+TROW.US,D,19900419,000000,0.860453,0.867331,0.853576,0.860453,1820690.890829,0
+TROW.US,D,19900420,000000,0.874404,0.874404,0.860453,0.874404,779974.77246944,0
+TROW.US,D,19900423,000000,0.874404,0.874404,0.853576,0.853576,633579.50430672,0
+TROW.US,D,19900424,000000,0.853576,0.874404,0.853576,0.874404,333942.07671109,0
+TROW.US,D,19900425,000000,0.860453,0.874404,0.860453,0.860453,411715.65968448,0
+TROW.US,D,19900426,000000,0.874404,0.874404,0.853576,0.867331,681617.16133093,0
+TROW.US,D,19900427,000000,0.846212,0.867331,0.846212,0.860453,576401.30421034,0
+TROW.US,D,19900430,000000,0.846212,0.867331,0.846212,0.860453,201286.00993635,0
+TROW.US,D,19900501,000000,0.874404,0.874404,0.853576,0.853576,77768.421740708,0
+TROW.US,D,19900502,000000,0.874404,0.881281,0.860453,0.881281,898911.25054038,0
+TROW.US,D,19900503,000000,0.881281,0.895425,0.867331,0.874404,567254.56765897,0
+TROW.US,D,19900504,000000,0.874404,0.881281,0.860453,0.860453,121231.16211943,0
+TROW.US,D,19900507,000000,0.860453,0.867331,0.846212,0.846212,306499.80256388,0
+TROW.US,D,19900508,000000,0.860453,0.860453,0.846212,0.846212,592413.51246957,0
+TROW.US,D,19900509,000000,0.846212,0.853576,0.832359,0.832359,185272.76943059,0
+TROW.US,D,19900510,000000,0.825481,0.853576,0.825481,0.832359,704489.68006533,0
+TROW.US,D,19900511,000000,0.832359,0.860453,0.832359,0.846212,809701.40819979,0
+TROW.US,D,19900514,000000,0.867331,0.895425,0.860453,0.874404,1541640.588138,0
+TROW.US,D,19900515,000000,0.881281,0.909472,0.874404,0.909472,1511907.7589285,0
+TROW.US,D,19900516,000000,0.895425,0.936985,0.895425,0.916254,731936.08319869,0
+TROW.US,D,19900517,000000,0.916254,0.936985,0.916254,0.936985,393415.9931025,0
+TROW.US,D,19900518,000000,0.936985,0.965274,0.930398,0.951323,695339.84677435,0
+TROW.US,D,19900521,000000,0.972539,0.986582,0.965274,0.972539,878327.22237526,0
+TROW.US,D,19900522,000000,0.986582,1.00034,0.972539,0.972539,1594250.0650681,0
+TROW.US,D,19900523,000000,1.00034,1.00034,1.00034,1.00034,2289.5228158178,0
+TROW.US,D,19900524,000000,1.00034,1.04936,0.993375,1.02844,969817.29731285,0
+TROW.US,D,19900525,000000,1.02117,1.03513,1.01439,1.01439,377401.72035021,0
+TROW.US,D,19900529,000000,1.02844,1.02844,1.00034,1.00034,66337.323606189,0
+TROW.US,D,19900530,000000,1.02117,1.02844,0.993375,0.993375,3007808.4708304,0
+TROW.US,D,19900531,000000,1.00034,1.01439,0.972539,0.993375,1262590.2854472,0
+TROW.US,D,19900601,000000,0.972539,0.993375,0.965274,0.972539,1157379.5895593,0
+TROW.US,D,19900604,000000,0.986582,0.986582,0.965274,0.986582,205854.73310263,0
+TROW.US,D,19900605,000000,0.986582,0.986582,0.965274,0.972539,253890.32563377,0
+TROW.US,D,19900606,000000,0.965274,0.986582,0.951323,0.965274,850876.69025577,0
+TROW.US,D,19900607,000000,0.951323,0.951323,0.930398,0.930398,516932.5490516,0
+TROW.US,D,19900608,000000,0.930398,0.930398,0.895425,0.930398,503200.57338938,0
+TROW.US,D,19900611,000000,0.895425,0.909472,0.895425,0.909472,750235.74978066,0
+TROW.US,D,19900612,000000,0.909472,0.936985,0.902498,0.936985,134953.84756284,0
+TROW.US,D,19900613,000000,0.936985,0.936985,0.909472,0.936985,359108.24724744,0
+TROW.US,D,19900614,000000,0.936985,0.936985,0.936985,0.936985,118939.57481054,0
+TROW.US,D,19900615,000000,0.944348,0.944348,0.930398,0.944348,455173.23883052,0
+TROW.US,D,19900618,000000,0.92352,0.944348,0.92352,0.92352,592413.51246957,0
+TROW.US,D,19900619,000000,0.916254,0.944348,0.916254,0.916254,320222.48800728,0
+TROW.US,D,19900620,000000,0.916254,0.930398,0.916254,0.916254,182981.1821217,0
+TROW.US,D,19900621,000000,0.944348,0.944348,0.909472,0.909472,102930.46329092,0
+TROW.US,D,19900622,000000,0.92352,0.92352,0.909472,0.909472,258468.33901888,0
+TROW.US,D,19900625,000000,0.909472,0.909472,0.888644,0.909472,754813.76316576,0
+TROW.US,D,19900626,000000,0.909472,0.916254,0.888644,0.888644,736510.99984418,0
+TROW.US,D,19900627,000000,0.909472,0.972539,0.909472,0.972539,910348.54215411,0
+TROW.US,D,19900628,000000,0.97903,1.00741,0.972539,1.00034,786834.05069807,0
+TROW.US,D,19900629,000000,0.993375,1.00034,0.944348,0.965274,1806975.4311114,0
+TROW.US,D,19900702,000000,0.951323,0.965274,0.944348,0.944348,365967.52547607,0
+TROW.US,D,19900703,000000,0.972539,0.972539,0.951323,0.951323,365967.52547607,0
+TROW.US,D,19900705,000000,0.944348,0.944348,0.944348,0.944348,43458.611392581,0
+TROW.US,D,19900706,000000,0.944348,0.944348,0.92352,0.92352,137237.17689945,0
+TROW.US,D,19900709,000000,0.92352,0.944348,0.895425,0.902498,1200833.0397192,0
+TROW.US,D,19900710,000000,0.916254,0.916254,0.895425,0.916254,178408.32996927,0
+TROW.US,D,19900711,000000,0.895425,0.895425,0.895425,0.895425,22872.518734395,0
+TROW.US,D,19900712,000000,0.916254,0.916254,0.895425,0.916254,36597.268670876,0
+TROW.US,D,19900713,000000,0.895425,0.92352,0.895425,0.92352,100639.90822857,0
+TROW.US,D,19900716,000000,0.916254,0.930398,0.916254,0.930398,448307.76712267,0
+TROW.US,D,19900717,000000,0.930398,0.930398,0.92352,0.930398,118939.57481054,0
+TROW.US,D,19900718,000000,0.930398,0.930398,0.916254,0.916254,144102.64860729,0
+TROW.US,D,19900719,000000,0.916254,0.930398,0.916254,0.930398,43458.611392581,0
+TROW.US,D,19900720,000000,0.92352,0.930398,0.92352,0.930398,606137.23015951,0
+TROW.US,D,19900723,000000,0.916254,0.930398,0.916254,0.916254,1957933.2289611,0
+TROW.US,D,19900724,000000,0.916254,0.930398,0.916254,0.930398,795981.81949599,0
+TROW.US,D,19900725,000000,0.92352,0.92352,0.92352,0.92352,45745.037468791,0
+TROW.US,D,19900726,000000,0.930398,0.930398,0.916254,0.916254,89204.681107907,0
+TROW.US,D,19900727,000000,0.916254,0.930398,0.916254,0.930398,240168.6724369,0
+TROW.US,D,19900730,000000,0.916254,0.92352,0.916254,0.92352,228731.38082317,0
+TROW.US,D,19900731,000000,0.92352,0.92352,0.916254,0.916254,2108891.0268108,0
+TROW.US,D,19900801,000000,0.916254,0.92352,0.916254,0.92352,265322.45601483,0
+TROW.US,D,19900802,000000,0.92352,0.92352,0.916254,0.916254,70902.950032862,0
+TROW.US,D,19900803,000000,0.916254,0.916254,0.888644,0.888644,304209.24750152,0
+TROW.US,D,19900806,000000,0.895425,0.895425,0.874404,0.888644,1941918.9562088,0
+TROW.US,D,19900807,000000,0.888644,0.888644,0.867331,0.867331,27445.370886818,0
+TROW.US,D,19900808,000000,0.867331,0.888644,0.867331,0.874404,914919.32981345,0
+TROW.US,D,19900810,000000,0.881281,0.881281,0.867331,0.867331,18299.666581973,0
+TROW.US,D,19900813,000000,0.867331,0.874404,0.860453,0.874404,345383.49731096,0
+TROW.US,D,19900814,000000,0.867331,0.867331,0.804556,0.825481,1841280.0802268,0
+TROW.US,D,19900815,000000,0.825481,0.839431,0.825481,0.825481,1340358.7071879,0
+TROW.US,D,19900816,000000,0.825481,0.839431,0.811338,0.818506,379693.3076591,0
+TROW.US,D,19900817,000000,0.811338,0.825481,0.804556,0.804556,201286.00993635,0
+TROW.US,D,19900820,000000,0.804556,0.804556,0.804556,0.804556,6858.2459820978,0
+TROW.US,D,19900821,000000,0.804556,0.825481,0.804556,0.804556,123511.39471642,0
+TROW.US,D,19900822,000000,0.804556,0.804556,0.769389,0.769389,379693.3076591,0
+TROW.US,D,19900823,000000,0.776462,0.797193,0.741393,0.741393,1656007.3107962,0
+TROW.US,D,19900824,000000,0.741393,0.755633,0.727539,0.755633,551239.26266012,0
+TROW.US,D,19900827,000000,0.769389,0.776462,0.755633,0.762319,738797.42592039,0
+TROW.US,D,19900828,000000,0.755633,0.776462,0.755633,0.762319,647308.38322935,0
+TROW.US,D,19900829,000000,0.776462,0.797193,0.769389,0.797193,583260.58243898,0
+TROW.US,D,19900830,000000,0.797193,0.797193,0.776462,0.776462,29735.925949172,0
+TROW.US,D,19900831,000000,0.776462,0.776462,0.748465,0.748465,567254.56765897,0
+TROW.US,D,19900904,000000,0.755633,0.755633,0.741393,0.741393,13723.717689945,0
+TROW.US,D,19900905,000000,0.741393,0.748465,0.741393,0.748465,128088.37585499,0
+TROW.US,D,19900906,000000,0.741393,0.755633,0.741393,0.741393,75481.995664498,0
+TROW.US,D,19900907,000000,0.741393,0.755633,0.734515,0.741393,1392963.0228853,0
+TROW.US,D,19900910,000000,0.741393,0.741393,0.741393,0.741393,80060.009049597,0
+TROW.US,D,19900911,000000,0.755633,0.755633,0.741393,0.741393,178408.32996927,0
+TROW.US,D,19900912,000000,0.741393,0.741393,0.692761,0.692761,619858.88335638,0
+TROW.US,D,19900913,000000,0.713686,0.720273,0.706711,0.713686,910348.54215411,0
+TROW.US,D,19900914,000000,0.720273,0.720273,0.706711,0.713686,475757.26699563,0
+TROW.US,D,19900917,000000,0.706711,0.706711,0.706711,0.706711,48035.592531145,0
+TROW.US,D,19900918,000000,0.720273,0.720273,0.720273,0.720273,48035.592531145,0
+TROW.US,D,19900919,000000,0.706711,0.706711,0.706711,0.706711,52608.444683567,0
+TROW.US,D,19900920,000000,0.706711,0.706711,0.699542,0.699542,57184.393575595,0
+TROW.US,D,19900921,000000,0.692761,0.713686,0.692761,0.713686,84629.764462413,0
+TROW.US,D,19900924,000000,0.706711,0.706711,0.692761,0.706711,384267.19205805,0
+TROW.US,D,19900925,000000,0.706711,0.720273,0.699542,0.699542,345383.49731096,0
+TROW.US,D,19900926,000000,0.720273,0.720273,0.699542,0.699542,1466163.7537063,0
+TROW.US,D,19900927,000000,0.706711,0.720273,0.699542,0.699542,871465.87965355,0
+TROW.US,D,19900928,000000,0.699542,0.727539,0.692761,0.727539,121231.16211943,0
+TROW.US,D,19901001,000000,0.706711,0.706711,0.692761,0.692761,61756.213481482,0
+TROW.US,D,19901002,000000,0.727539,0.727539,0.727539,0.727539,27445.370886818,0
+TROW.US,D,19901003,000000,0.692761,0.727539,0.692761,0.706711,32019.255285776,0
+TROW.US,D,19901004,000000,0.692761,0.727539,0.692761,0.727539,116654.18098087,0
+TROW.US,D,19901005,000000,0.692761,0.706711,0.692761,0.692761,370542.44212157,0
+TROW.US,D,19901008,000000,0.685399,0.685399,0.671449,0.678423,272193.08895535,0
+TROW.US,D,19901009,000000,0.671449,0.692761,0.601794,0.629695,2824820.062983,0
+TROW.US,D,19901010,000000,0.629695,0.629695,0.601794,0.622526,2680721.5433619,0
+TROW.US,D,19901011,000000,0.622526,0.622526,0.58765,0.58765,1317487.2207,0
+TROW.US,D,19901012,000000,0.573506,0.594529,0.573506,0.58765,2447412.1491536,0
+TROW.US,D,19901015,000000,0.58765,0.58765,0.552775,0.566725,2708168.9787418,0
+TROW.US,D,19901016,000000,0.552775,0.552775,0.510731,0.524681,1315196.6656376,0
+TROW.US,D,19901017,000000,0.503659,0.524681,0.503659,0.510731,2076871.7715252,0
+TROW.US,D,19901018,000000,0.517899,0.566725,0.510731,0.559459,3783199.0364356,0
+TROW.US,D,19901019,000000,0.566725,0.573506,0.559459,0.559459,1274026.5448144,0
+TROW.US,D,19901022,000000,0.559459,0.594529,0.559459,0.594529,397990.90974799,0
+TROW.US,D,19901023,000000,0.573506,0.58765,0.573506,0.58765,2147781.9472837,0
+TROW.US,D,19901024,000000,0.594529,0.594529,0.58765,0.58765,11439.356106805,0
+TROW.US,D,19901025,000000,0.594529,0.594529,0.566725,0.566725,36597.268670876,0
+TROW.US,D,19901026,000000,0.566725,0.594529,0.566725,0.594529,1150514.1178514,0
+TROW.US,D,19901029,000000,0.594529,0.594529,0.566725,0.566725,274479.51503157,0
+TROW.US,D,19901030,000000,0.566725,0.573506,0.566725,0.566725,1445576.6288015,0
+TROW.US,D,19901031,000000,0.573506,0.573506,0.566725,0.573506,397990.90974799,0
+TROW.US,D,19901101,000000,0.573506,0.573506,0.559459,0.559459,29735.925949172,0
+TROW.US,D,19901102,000000,0.573506,0.601794,0.566725,0.601794,599274.85519128,0
+TROW.US,D,19901105,000000,0.601794,0.615938,0.601794,0.615938,969817.29731285,0
+TROW.US,D,19901106,000000,0.573506,0.615938,0.573506,0.58765,50322.018607355,0
+TROW.US,D,19901107,000000,0.615938,0.615938,0.58765,0.58765,528363.64718613,0
+TROW.US,D,19901108,000000,0.594529,0.601794,0.573506,0.58765,176121.90389306,0
+TROW.US,D,19901109,000000,0.573506,0.601794,0.573506,0.594529,144102.64860729,0
+TROW.US,D,19901112,000000,0.601794,0.601794,0.58765,0.601794,267616.10781679,0
+TROW.US,D,19901113,000000,0.615938,0.671449,0.615938,0.671449,2573214.0989324,0
+TROW.US,D,19901114,000000,0.692761,0.692761,0.66457,0.66457,455173.23883052,0
+TROW.US,D,19901115,000000,0.657595,0.66457,0.643548,0.643548,384267.19205805,0
+TROW.US,D,19901116,000000,0.66457,0.66457,0.643548,0.643548,13723.717689945,0
+TROW.US,D,19901119,000000,0.66457,0.66457,0.643548,0.643548,432297.62335651,0
+TROW.US,D,19901120,000000,0.657595,0.66457,0.643548,0.66457,402564.79414695,0
+TROW.US,D,19901121,000000,0.66457,0.66457,0.643548,0.66457,320222.48800728,0
+TROW.US,D,19901123,000000,0.66457,0.66457,0.643548,0.66457,574110.74914799,0
+TROW.US,D,19901126,000000,0.66457,0.685399,0.66457,0.685399,203571.40376603,0
+TROW.US,D,19901127,000000,0.671449,0.692761,0.657595,0.692761,93777.533260329,0
+TROW.US,D,19901128,000000,0.692761,0.692761,0.657595,0.692761,153247.3206656,0
+TROW.US,D,19901129,000000,0.692761,0.692761,0.671449,0.671449,70902.950032862,0
+TROW.US,D,19901130,000000,0.685399,0.692761,0.671449,0.671449,1095619.2470916,0
+TROW.US,D,19901203,000000,0.692761,0.748465,0.692761,0.727539,944655.25576263,0
+TROW.US,D,19901204,000000,0.748465,0.825481,0.727539,0.825481,1555362.241335,0
+TROW.US,D,19901205,000000,0.839431,0.867331,0.811338,0.867331,754813.76316576,0
+TROW.US,D,19901206,000000,0.867331,0.895425,0.811338,0.811338,2266720.4898477,0
+TROW.US,D,19901207,000000,0.818506,0.825481,0.790702,0.825481,185272.76943059,0
+TROW.US,D,19901210,000000,0.839431,0.881281,0.825481,0.853576,974391.18171181,0
+TROW.US,D,19901211,000000,0.881281,0.881281,0.853576,0.867331,267616.10781679,0
+TROW.US,D,19901212,000000,0.853576,0.853576,0.846212,0.846212,192135.14439883,0
+TROW.US,D,19901213,000000,0.846212,0.874404,0.846212,0.874404,802844.19446422,0
+TROW.US,D,19901214,000000,0.846212,0.846212,0.818506,0.825481,976678.64003454,0
+TROW.US,D,19901217,000000,0.839431,0.839431,0.811338,0.839431,150957.79784978,0
+TROW.US,D,19901218,000000,0.818506,0.825481,0.811338,0.811338,180695.78829202,0
+TROW.US,D,19901219,000000,0.818506,0.825481,0.818506,0.825481,2946045.0316232,0
+TROW.US,D,19901220,000000,0.825481,0.853576,0.825481,0.853576,1761223.1679168,0
+TROW.US,D,19901221,000000,0.846212,0.860453,0.832359,0.832359,89204.681107907,0
+TROW.US,D,19901224,000000,0.832359,0.853576,0.832359,0.832359,173831.34883072,0
+TROW.US,D,19901226,000000,0.832359,0.832359,0.832359,0.832359,93777.533260329,0
+TROW.US,D,19901227,000000,0.839431,0.860453,0.825481,0.860453,322506.84959043,0
+TROW.US,D,19901228,000000,0.825481,0.867331,0.825481,0.867331,1150514.1178514,0
+TROW.US,D,19901231,000000,0.874404,0.874404,0.860453,0.860453,82343.338386203,0
+TROW.US,D,19910102,000000,0.860453,0.874404,0.825481,0.832359,743374.40705896,0
+TROW.US,D,19910103,000000,0.818506,0.832359,0.769389,0.776462,3559043.6045045,0
+TROW.US,D,19910104,000000,0.776462,0.776462,0.741393,0.741393,112078.23208883,0
+TROW.US,D,19910107,000000,0.741393,0.769389,0.734515,0.734515,1125356.2052873,0
+TROW.US,D,19910108,000000,0.713686,0.741393,0.713686,0.720273,352242.77553959,0
+TROW.US,D,19910109,000000,0.748465,0.748465,0.720273,0.720273,70902.950032862,0
+TROW.US,D,19910110,000000,0.720273,0.741393,0.720273,0.734515,253890.32563377,0
+TROW.US,D,19910114,000000,0.720273,0.720273,0.671449,0.699542,770825.97142499,0
+TROW.US,D,19910115,000000,0.671449,0.685399,0.671449,0.685399,212716.07582433,0
+TROW.US,D,19910116,000000,0.685399,0.685399,0.671449,0.671449,70902.950032862,0
+TROW.US,D,19910117,000000,0.720273,0.748465,0.706711,0.720273,658742.57810347,0
+TROW.US,D,19910118,000000,0.706711,0.741393,0.706711,0.741393,331661.8441141,0
+TROW.US,D,19910121,000000,0.720273,0.720273,0.720273,0.720273,9148.8010444511,0
+TROW.US,D,19910122,000000,0.720273,0.748465,0.720273,0.741393,233303.20072905,0
+TROW.US,D,19910123,000000,0.748465,0.762319,0.748465,0.762319,96061.894843469,0
+TROW.US,D,19910124,000000,0.762319,0.797193,0.741393,0.78334,1500471.4995613,0
+TROW.US,D,19910125,000000,0.797193,0.818506,0.734515,0.748465,1598823.9494672,0
+TROW.US,D,19910128,000000,0.734515,0.748465,0.713686,0.720273,999550.1265224,0
+TROW.US,D,19910129,000000,0.720273,0.727539,0.713686,0.713686,805130.62054043,0
+TROW.US,D,19910130,000000,0.734515,0.741393,0.720273,0.741393,160108.6633873,0
+TROW.US,D,19910131,000000,0.741393,0.78334,0.741393,0.762319,2355923.1064626,0
+TROW.US,D,19910201,000000,0.762319,0.78334,0.741393,0.776462,2376508.1668742,0
+TROW.US,D,19910204,000000,0.797193,0.860453,0.769389,0.853576,702202.22174259,0
+TROW.US,D,19910205,000000,0.867331,0.867331,0.846212,0.867331,578686.69804001,0
+TROW.US,D,19910206,000000,0.867331,0.867331,0.853576,0.867331,1948783.3956702,0
+TROW.US,D,19910207,000000,0.867331,0.867331,0.832359,0.832359,523792.85952678,0
+TROW.US,D,19910208,000000,0.853576,0.853576,0.832359,0.832359,146389.0746835,0
+TROW.US,D,19910211,000000,0.853576,0.853576,0.832359,0.846212,1216844.2157319,0
+TROW.US,D,19910212,000000,0.853576,0.874404,0.832359,0.874404,2815669.1974456,0
+TROW.US,D,19910213,000000,0.867331,0.902498,0.860453,0.902498,612995.47614161,0
+TROW.US,D,19910214,000000,0.902498,0.930398,0.881281,0.902498,2966633.1887745,0
+TROW.US,D,19910215,000000,0.902498,0.902498,0.881281,0.902498,1111628.3586112,0
+TROW.US,D,19910219,000000,0.909472,0.909472,0.881281,0.902498,311075.75145591,0
+TROW.US,D,19910220,000000,0.881281,0.902498,0.881281,0.881281,61756.213481482,0
+TROW.US,D,19910221,000000,0.902498,0.902498,0.881281,0.881281,317933.997438,0
+TROW.US,D,19910222,000000,0.881281,0.881281,0.867331,0.867331,3636814.0907383,0
+TROW.US,D,19910225,000000,0.867331,0.881281,0.797193,0.797193,1779518.7055126,0
+TROW.US,D,19910226,000000,0.804556,0.804556,0.797193,0.804556,658742.57810347,0
+TROW.US,D,19910227,000000,0.818506,0.818506,0.797193,0.804556,2262145.5732023,0
+TROW.US,D,19910228,000000,0.818506,0.853576,0.804556,0.853576,2673858.1361471,0
+TROW.US,D,19910301,000000,0.853576,0.881281,0.853576,0.881281,155535.81123487,0
+TROW.US,D,19910304,000000,0.881281,0.902498,0.867331,0.881281,295062.51095015,0
+TROW.US,D,19910305,000000,0.881281,0.909472,0.881281,0.909472,1587385.6256068,0
+TROW.US,D,19910306,000000,0.909472,0.92352,0.902498,0.92352,718213.39775527,0
+TROW.US,D,19910307,000000,0.92352,0.958588,0.902498,0.944348,544376.88769189,0
+TROW.US,D,19910308,000000,0.958588,0.958588,0.92352,0.92352,306499.80256388,0
+TROW.US,D,19910311,000000,0.909472,0.92352,0.902498,0.909472,770825.97142499,0
+TROW.US,D,19910312,000000,0.902498,0.92352,0.902498,0.92352,155535.81123487,0
+TROW.US,D,19910313,000000,0.909472,0.92352,0.902498,0.92352,487196.62310244,0
+TROW.US,D,19910314,000000,0.909472,0.930398,0.902498,0.902498,139526.69971526,0
+TROW.US,D,19910315,000000,0.902498,0.930398,0.902498,0.930398,64045.7362973,0
+TROW.US,D,19910318,000000,0.92352,0.92352,0.909472,0.916254,48035.592531145,0
+TROW.US,D,19910319,000000,0.909472,0.92352,0.909472,0.909472,322506.84959043,0
+TROW.US,D,19910320,000000,0.909472,0.916254,0.902498,0.902498,496347.48863996,0
+TROW.US,D,19910321,000000,0.902498,0.916254,0.902498,0.909472,215004.56639361,0
+TROW.US,D,19910322,000000,0.902498,0.916254,0.902498,0.916254,263034.99769208,0
+TROW.US,D,19910325,000000,0.916254,0.972539,0.909472,0.972539,905772.59326207,0
+TROW.US,D,19910326,000000,0.951323,0.986582,0.951323,0.951323,11439.356106805,0
+TROW.US,D,19910327,000000,0.993375,1.01439,0.972539,1.00034,1084182.9877244,0
+TROW.US,D,19910328,000000,1.02844,1.06331,1.02844,1.02844,2086023.6693092,0
+TROW.US,D,19910401,000000,1.04936,1.04936,1.02844,1.04936,128088.37585499,0
+TROW.US,D,19910402,000000,1.02844,1.04248,1.02844,1.02844,102930.46329092,0
+TROW.US,D,19910403,000000,1.04936,1.10545,1.04936,1.10545,1049875.2418694,0
+TROW.US,D,19910404,000000,1.09121,1.10545,1.09121,1.09818,2120329.3506712,0
+TROW.US,D,19910405,000000,1.09121,1.09818,1.07716,1.07716,770825.97142499,0
+TROW.US,D,19910408,000000,1.08433,1.09121,1.07716,1.07716,162400.2506962,0
+TROW.US,D,19910409,000000,1.09818,1.09818,1.07029,1.07029,3298290.9039025,0
+TROW.US,D,19910410,000000,1.07716,1.07716,1.07716,1.07716,4574606.9715327,0
+TROW.US,D,19910411,000000,1.07029,1.07716,1.06331,1.06331,182981.1821217,0
+TROW.US,D,19910412,000000,1.07716,1.07716,1.07716,1.07716,4571.8199058867,0
+TROW.US,D,19910415,000000,1.07716,1.07716,1.04936,1.04936,503200.57338938,0
+TROW.US,D,19910416,000000,1.04936,1.04936,1.04936,1.04936,59465.658419129,0
+TROW.US,D,19910417,000000,1.04936,1.07029,1.04936,1.07029,2028838.243487,0
+TROW.US,D,19910418,000000,1.04936,1.07716,1.04936,1.04936,217298.21819558,0
+TROW.US,D,19910419,000000,1.06331,1.06331,1.01439,1.01439,505489.06395867,0
+TROW.US,D,19910422,000000,1.01439,1.01439,0.944348,0.944348,500920.34079239,0
+TROW.US,D,19910423,000000,0.965274,0.972539,0.965274,0.972539,1921338.0247834,0
+TROW.US,D,19910424,000000,0.972539,0.972539,0.951323,0.965274,537517.60946325,0
+TROW.US,D,19910425,000000,0.951323,0.972539,0.951323,0.965274,752522.17585688,0
+TROW.US,D,19910426,000000,0.972539,1.00034,0.951323,0.972539,491766.37851525,0
+TROW.US,D,19910429,000000,1.01439,1.03513,0.965274,0.965274,1360943.7675995,0
+TROW.US,D,19910430,000000,0.972539,0.972539,0.951323,0.972539,1756647.2190247,0
+TROW.US,D,19910501,000000,0.951323,0.993375,0.951323,0.986582,1672022.6157949,0
+TROW.US,D,19910502,000000,1.00034,1.02117,0.986582,1.02117,224154.39968461,0
+TROW.US,D,19910503,000000,1.02117,1.02117,1.01439,1.01439,29735.925949172,0
+TROW.US,D,19910506,000000,1.02117,1.02117,1.00034,1.00034,57184.393575595,0
+TROW.US,D,19910507,000000,1.02117,1.04936,1.02117,1.03513,1262590.2854472,0
+TROW.US,D,19910508,000000,1.03513,1.04936,1.02844,1.04936,599274.85519128,0
+TROW.US,D,19910509,000000,1.02844,1.06331,1.02844,1.04936,375118.39101359,0
+TROW.US,D,19910510,000000,1.07029,1.07029,1.04936,1.04936,407136.61405284,0
+TROW.US,D,19910513,000000,1.03513,1.04936,1.03513,1.04936,240168.6724369,0
+TROW.US,D,19910514,000000,1.04936,1.08433,1.04936,1.06331,814284.58281757,0
+TROW.US,D,19910515,000000,1.06331,1.10545,1.06331,1.10545,622146.34167913,0
+TROW.US,D,19910516,000000,1.09818,1.11213,1.06331,1.06331,745664.96212131,0
+TROW.US,D,19910517,000000,1.07029,1.07029,1.02117,1.02117,409428.20136172,0
+TROW.US,D,19910520,000000,1.02117,1.02844,1.01439,1.01439,141813.12579148,0
+TROW.US,D,19910521,000000,1.02844,1.02844,1.01439,1.02844,107507.44442949,0
+TROW.US,D,19910522,000000,1.02117,1.02117,1.02117,1.02117,43458.611392581,0
+TROW.US,D,19910523,000000,1.02117,1.03513,0.986582,0.986582,777680.08842094,0
+TROW.US,D,19910524,000000,1.00034,1.00034,0.972539,0.986582,304209.24750152,0
+TROW.US,D,19910528,000000,0.986582,0.993375,0.972539,0.986582,205854.73310263,0
+TROW.US,D,19910529,000000,0.986582,1.00034,0.986582,0.993375,196705.93205818,0
+TROW.US,D,19910530,000000,0.986582,1.00034,0.986582,1.00034,52608.444683567,0
+TROW.US,D,19910531,000000,0.986582,1.01439,0.986582,1.00034,91495.23617026,0
+TROW.US,D,19910603,000000,0.993375,1.01439,0.993375,0.993375,393415.9931025,0
+TROW.US,D,19910604,000000,0.993375,1.01439,0.993375,0.993375,11439.356106805,0
+TROW.US,D,19910605,000000,1.01439,1.01439,0.993375,1.00034,139526.69971526,0
+TROW.US,D,19910606,000000,0.993375,1.00034,0.986582,0.986582,606137.23015951,0
+TROW.US,D,19910607,000000,0.986582,0.986582,0.965274,0.965274,1672022.6157949,0
+TROW.US,D,19910610,000000,0.951323,0.951323,0.936985,0.936985,585549.07300825,0
+TROW.US,D,19910611,000000,0.936985,0.951323,0.916254,0.916254,480332.18364112,0
+TROW.US,D,19910612,000000,0.936985,0.936985,0.888644,0.909472,997260.60370659,0
+TROW.US,D,19910613,000000,0.888644,0.936985,0.888644,0.930398,1690323.3146235,0
+TROW.US,D,19910614,000000,0.936985,0.986582,0.936985,0.986582,1280889.9520292,0
+TROW.US,D,19910617,000000,0.972539,1.00034,0.972539,0.993375,288199.10373537,0
+TROW.US,D,19910618,000000,0.993375,1.03513,0.993375,1.02844,1006412.5014906,0
+TROW.US,D,19910619,000000,1.03513,1.03513,1.01439,1.01439,73193.505095216,0
+TROW.US,D,19910620,000000,1.01439,1.03513,1.01439,1.01439,27445.370886818,0
+TROW.US,D,19910621,000000,1.03513,1.03513,1.00034,1.00034,340805.48392586,0
+TROW.US,D,19910624,000000,0.97903,0.986582,0.972539,0.972539,212716.07582433,0
+TROW.US,D,19910625,000000,0.993375,0.993375,0.965274,0.97903,137237.17689945,0
+TROW.US,D,19910626,000000,0.965274,0.97903,0.965274,0.972539,244738.42784972,0
+TROW.US,D,19910627,000000,0.965274,0.993375,0.965274,0.993375,16013.240505763,0
+TROW.US,D,19910628,000000,0.97903,1.00034,0.972539,1.00034,320222.48800728,0
+TROW.US,D,19910701,000000,0.993375,1.01439,0.993375,1.00741,242455.09851312,0
+TROW.US,D,19910702,000000,1.00034,1.03513,1.00034,1.02117,2134053.0683612,0
+TROW.US,D,19910703,000000,1.00741,1.02844,1.00034,1.00034,169262.62566443,0
+TROW.US,D,19910705,000000,1.00034,1.00034,0.993375,0.993375,91495.23617026,0
+TROW.US,D,19910708,000000,0.993375,0.993375,0.97903,0.993375,141813.12579148,0
+TROW.US,D,19910709,000000,1.00741,1.00741,0.97903,1.00741,137237.17689945,0
+TROW.US,D,19910710,000000,0.97903,0.97903,0.97903,0.97903,27445.370886818,0
+TROW.US,D,19910711,000000,0.97903,1.00741,0.97903,1.00741,480332.18364112,0
+TROW.US,D,19910712,000000,1.01439,1.02844,1.00741,1.01439,249316.44123481,0
+TROW.US,D,19910715,000000,1.00034,1.01439,1.00034,1.00741,235593.75579141,0
+TROW.US,D,19910716,000000,1.02844,1.02844,1.00034,1.02844,36597.268670876,0
+TROW.US,D,19910717,000000,1.00741,1.02844,1.00741,1.01439,1937345.0718099,0
+TROW.US,D,19910718,000000,1.00741,1.02844,1.00741,1.02844,322506.84959043,0
+TROW.US,D,19910719,000000,1.03513,1.03513,1.01439,1.01439,50322.018607355,0
+TROW.US,D,19910722,000000,1.03513,1.03513,1.00741,1.01439,130377.89867081,0
+TROW.US,D,19910723,000000,1.00034,1.02844,1.00034,1.00034,198998.5516136,0
+TROW.US,D,19910724,000000,1.00034,1.02844,1.00034,1.00034,13723.717689945,0
+TROW.US,D,19910725,000000,1.00034,1.00034,1.00034,1.00034,13723.717689945,0
+TROW.US,D,19910729,000000,1.00034,1.02844,1.00034,1.00741,22872.518734395,0
+TROW.US,D,19910730,000000,1.03513,1.13316,1.03513,1.11213,2262145.5732023,0
+TROW.US,D,19910731,000000,1.10545,1.16823,1.10545,1.15418,793697.45791285,0
+TROW.US,D,19910801,000000,1.16126,1.16126,1.13316,1.15418,349959.44620299,0
+TROW.US,D,19910802,000000,1.16126,1.16126,1.10545,1.11213,942369.86193295,0
+TROW.US,D,19910805,000000,1.11213,1.14711,1.11213,1.11921,1033854.7756378,0
+TROW.US,D,19910806,000000,1.11921,1.12629,1.11213,1.11213,391126.47028668,0
+TROW.US,D,19910807,000000,1.11213,1.13316,1.11213,1.11921,153247.3206656,0
+TROW.US,D,19910808,000000,1.10545,1.11921,1.10545,1.11213,823429.25487588,0
+TROW.US,D,19910809,000000,1.10545,1.11921,1.10545,1.11213,201286.00993635,0
+TROW.US,D,19910812,000000,1.10545,1.11921,1.10545,1.11213,828001.07478176,0
+TROW.US,D,19910813,000000,1.10545,1.11921,1.10545,1.10545,308788.29313316,0
+TROW.US,D,19910814,000000,1.11213,1.13316,1.11213,1.12629,375118.39101359,0
+TROW.US,D,19910815,000000,1.11213,1.16823,1.11213,1.16126,972100.62664945,0
+TROW.US,D,19910816,000000,1.15418,1.19613,1.15418,1.18915,592413.51246957,0
+TROW.US,D,19910819,000000,1.15418,1.16823,1.11921,1.16126,446025.4700326,0
+TROW.US,D,19910820,000000,1.16126,1.18227,1.15418,1.16126,466610.53044426,0
+TROW.US,D,19910821,000000,1.16823,1.18227,1.15418,1.18227,354532.29835541,0
+TROW.US,D,19910822,000000,1.16823,1.22461,1.16823,1.22461,1280889.9520292,0
+TROW.US,D,19910823,000000,1.22461,1.22461,1.21047,1.21047,256178.81620306,0
+TROW.US,D,19910826,000000,1.19613,1.21047,1.19613,1.19613,276762.84436816,0
+TROW.US,D,19910827,000000,1.19613,1.19613,1.18915,1.18915,59465.658419129,0
+TROW.US,D,19910828,000000,1.18915,1.21686,1.18915,1.18915,86922.384017838,0
+TROW.US,D,19910829,000000,1.18915,1.21686,1.18915,1.19613,93777.533260329,0
+TROW.US,D,19910830,000000,1.18915,1.21686,1.18915,1.20339,96061.894843469,0
+TROW.US,D,19910903,000000,1.21686,1.21686,1.18915,1.18915,57184.393575595,0
+TROW.US,D,19910904,000000,1.18915,1.19613,1.18227,1.18227,1113916.8491806,0
+TROW.US,D,19910905,000000,1.18227,1.21686,1.18227,1.21686,400279.40031728,0
+TROW.US,D,19910906,000000,1.21686,1.21686,1.18915,1.21686,173831.34883072,0
+TROW.US,D,19910909,000000,1.19613,1.22461,1.19613,1.22461,114361.56142544,0
+TROW.US,D,19910910,000000,1.19613,1.21047,1.19613,1.21047,86922.384017838,0
+TROW.US,D,19910911,000000,1.19613,1.21047,1.18915,1.19613,189846.65382954,0
+TROW.US,D,19910912,000000,1.19613,1.19613,1.18227,1.19613,498635.97920923,0
+TROW.US,D,19910913,000000,1.18915,1.21047,1.18227,1.18227,189846.65382954,0
+TROW.US,D,19910916,000000,1.18227,1.18227,1.16823,1.16823,251605.96405063,0
+TROW.US,D,19910917,000000,1.18227,1.19613,1.18227,1.19613,731936.08319869,0
+TROW.US,D,19910918,000000,1.18227,1.19613,1.18227,1.18227,594698.90629925,0
+TROW.US,D,19910919,000000,1.21047,1.22461,1.18915,1.21047,848589.23193301,0
+TROW.US,D,19910920,000000,1.21047,1.22461,1.21047,1.22461,64045.7362973,0
+TROW.US,D,19910923,000000,1.21047,1.23091,1.20339,1.20339,57184.393575595,0
+TROW.US,D,19910924,000000,1.20339,1.21047,1.20339,1.21047,27445.370886818,0
+TROW.US,D,19910925,000000,1.20339,1.21047,1.20339,1.21047,102930.46329092,0
+TROW.US,D,19910926,000000,1.20339,1.23836,1.20339,1.23091,1010987.4181362,0
+TROW.US,D,19910927,000000,1.23836,1.23836,1.21686,1.21686,96061.894843469,0
+TROW.US,D,19910930,000000,1.24515,1.26636,1.23091,1.23836,693053.42069814,0
+TROW.US,D,19911001,000000,1.24515,1.27286,1.23091,1.26636,1486748.8141179,0
+TROW.US,D,19911002,000000,1.28002,1.34349,1.28002,1.34349,2623538.1820329,0
+TROW.US,D,19911003,000000,1.32216,1.38494,1.32216,1.35007,3764899.3698536,0
+TROW.US,D,19911004,000000,1.3709,1.3709,1.32924,1.32924,2943759.6377936,0
+TROW.US,D,19911007,000000,1.32924,1.32924,1.3149,1.32924,221864.87686879,0
+TROW.US,D,19911008,000000,1.32924,1.32924,1.3149,1.3149,32019.255285776,0
+TROW.US,D,19911009,000000,1.3149,1.32924,1.29417,1.3149,420863.42848239,0
+TROW.US,D,19911010,000000,1.29417,1.3149,1.29417,1.3149,656456.15202726,0
+TROW.US,D,19911011,000000,1.3149,1.3149,1.29417,1.30114,244738.42784972,0
+TROW.US,D,19911014,000000,1.3149,1.3149,1.30114,1.3149,729652.75386208,0
+TROW.US,D,19911015,000000,1.32924,1.3709,1.30114,1.3709,956098.74085558,0
+TROW.US,D,19911016,000000,1.3709,1.37826,1.35733,1.35733,361394.67332365,0
+TROW.US,D,19911017,000000,1.35733,1.37826,1.35733,1.35733,1564515.1713656,0
+TROW.US,D,19911018,000000,1.35007,1.3709,1.3149,1.3149,1141363.2523138,0
+TROW.US,D,19911021,000000,1.32216,1.32924,1.30114,1.3149,377401.72035021,0
+TROW.US,D,19911022,000000,1.3149,1.3149,1.29417,1.3149,1107057.5709519,0
+TROW.US,D,19911023,000000,1.3149,1.3149,1.29417,1.29417,1331209.9061435,0
+TROW.US,D,19911024,000000,1.29417,1.32216,1.29417,1.29417,699914.76341985,0
+TROW.US,D,19911025,000000,1.29417,1.35733,1.29417,1.35007,1086469.4138006,0
+TROW.US,D,19911028,000000,1.35007,1.35733,1.35007,1.35007,386556.71487387,0
+TROW.US,D,19911029,000000,1.35007,1.35007,1.32924,1.35007,2035701.6507018,0
+TROW.US,D,19911030,000000,1.34349,1.35733,1.3149,1.34349,2218679.7360839,0
+TROW.US,D,19911031,000000,1.32924,1.35007,1.32924,1.34349,1143650.7106366,0
+TROW.US,D,19911101,000000,1.32216,1.35007,1.32216,1.34349,150957.79784978,0
+TROW.US,D,19911104,000000,1.32216,1.34349,1.32216,1.32924,2756200.4422869,0
+TROW.US,D,19911105,000000,1.32216,1.32924,1.3149,1.32216,1091045.3626927,0
+TROW.US,D,19911106,000000,1.32216,1.32924,1.32216,1.32924,663316.46250243,0
+TROW.US,D,19911107,000000,1.32216,1.32924,1.32216,1.32924,786834.05069807,0
+TROW.US,D,19911108,000000,1.32924,1.35007,1.32924,1.34349,736510.99984418,0
+TROW.US,D,19911111,000000,1.35007,1.35007,1.32924,1.35007,263034.99769208,0
+TROW.US,D,19911112,000000,1.35007,1.35007,1.32924,1.34349,3474413.840042,0
+TROW.US,D,19911113,000000,1.32924,1.35007,1.3149,1.35007,4535723.2767856,0
+TROW.US,D,19911114,000000,1.35007,1.35007,1.32216,1.32216,526081.35009606,0
+TROW.US,D,19911115,000000,1.35007,1.35007,1.27286,1.27286,555814.17930562,0
+TROW.US,D,19911118,000000,1.28002,1.28002,1.25232,1.28002,132662.26025395,0
+TROW.US,D,19911119,000000,1.25232,1.27286,1.25232,1.25891,590123.98965375,0
+TROW.US,D,19911120,000000,1.27286,1.27286,1.25232,1.25232,466610.53044426,0
+TROW.US,D,19911121,000000,1.28002,1.28002,1.19613,1.23091,1722339.4731697,0
+TROW.US,D,19911122,000000,1.23836,1.23836,1.22461,1.22461,409428.20136172,0
+TROW.US,D,19911125,000000,1.22461,1.23091,1.21047,1.21047,622146.34167913,0
+TROW.US,D,19911126,000000,1.22461,1.22461,1.19613,1.22461,38883.694747087,0
+TROW.US,D,19911127,000000,1.22461,1.22461,1.19613,1.20339,61756.213481482,0
+TROW.US,D,19911129,000000,1.21047,1.21047,1.20339,1.20339,137237.17689945,0
+TROW.US,D,19911202,000000,1.22461,1.22461,1.20339,1.21047,450597.28993849,0
+TROW.US,D,19911203,000000,1.22461,1.23836,1.20339,1.23091,1299190.6508576,0
+TROW.US,D,19911204,000000,1.22461,1.27286,1.22461,1.26636,393415.9931025,0
+TROW.US,D,19911205,000000,1.26636,1.26636,1.24515,1.24515,105217.92161367,0
+TROW.US,D,19911206,000000,1.23836,1.26636,1.23836,1.25891,457462.76164634,0
+TROW.US,D,19911209,000000,1.26636,1.26636,1.24515,1.26636,452888.87724738,0
+TROW.US,D,19911210,000000,1.25232,1.25232,1.25232,1.25232,48035.592531145,0
+TROW.US,D,19911211,000000,1.24515,1.26636,1.23091,1.23836,626721.25832463,0
+TROW.US,D,19911212,000000,1.23836,1.24515,1.23091,1.23836,247028.98291207,0
+TROW.US,D,19911213,000000,1.25232,1.30114,1.23836,1.29417,3543028.2995057,0
+TROW.US,D,19911216,000000,1.3149,1.34349,1.3149,1.32216,368256.01604536,0
+TROW.US,D,19911217,000000,1.32216,1.34349,1.30114,1.3149,1450150.5132005,0
+TROW.US,D,19911218,000000,1.29417,1.32216,1.26636,1.29417,1809254.6314618,0
+TROW.US,D,19911219,000000,1.26636,1.28002,1.26636,1.27286,281339.82550673,0
+TROW.US,D,19911220,000000,1.2868,1.2868,1.27286,1.28002,2040271.4061147,0
+TROW.US,D,19911223,000000,1.2868,1.2868,1.27286,1.28002,196705.93205818,0
+TROW.US,D,19911224,000000,1.2868,1.30114,1.28002,1.29417,404854.31696277,0
+TROW.US,D,19911226,000000,1.2868,1.36411,1.2868,1.35733,619858.88335638,0
+TROW.US,D,19911227,000000,1.38494,1.39938,1.38494,1.39938,320222.48800728,0
+TROW.US,D,19911230,000000,1.41313,1.51795,1.39938,1.51795,1386107.8736428,0
+TROW.US,D,19911231,000000,1.5318,1.67887,1.5318,1.64399,2108891.0268108,0
+TROW.US,D,19920102,000000,1.61589,1.64399,1.51795,1.53897,4322999.9752355,0
+TROW.US,D,19920103,000000,1.54604,1.54604,1.51795,1.51795,2330763.1294054,0
+TROW.US,D,19920106,000000,1.53897,1.53897,1.51795,1.51795,686193.11022296,0
+TROW.US,D,19920107,000000,1.51795,1.5318,1.51088,1.5318,1868727.5156067,0
+TROW.US,D,19920108,000000,1.51795,1.51795,1.50399,1.51088,8616273.3147406,0
+TROW.US,D,19920109,000000,1.50399,1.5318,1.50399,1.52482,4737006.1899822,0
+TROW.US,D,19920110,000000,1.51088,1.5318,1.51088,1.5318,370542.44212157,0
+TROW.US,D,19920113,000000,1.51088,1.59487,1.51088,1.588,1582812.7734544,0
+TROW.US,D,19920114,000000,1.588,1.68585,1.588,1.68585,2817957.6880148,0
+TROW.US,D,19920115,000000,1.70695,1.81866,1.693,1.79075,2772215.7472856,0
+TROW.US,D,19920116,000000,1.805,1.805,1.73467,1.76275,2202675.7857969,0
+TROW.US,D,19920117,000000,1.76275,1.76275,1.72072,1.73467,1774947.9178533,0
+TROW.US,D,19920120,000000,1.73467,1.73467,1.71374,1.73467,102930.46329092,0
+TROW.US,D,19920121,000000,1.693,1.70695,1.68585,1.70695,414000.02126762,0
+TROW.US,D,19920122,000000,1.68585,1.73467,1.68585,1.72072,1001838.6170917,0
+TROW.US,D,19920123,000000,1.72072,1.73467,1.72072,1.73467,539801.97104639,0
+TROW.US,D,19920124,000000,1.73467,1.73467,1.72072,1.73467,169262.62566443,0
+TROW.US,D,19920127,000000,1.72072,1.73467,1.72072,1.73467,1562227.7130428,0
+TROW.US,D,19920128,000000,1.73467,1.73467,1.72072,1.73467,228731.38082317,0
+TROW.US,D,19920129,000000,1.71374,1.71374,1.61589,1.64399,1132212.3867764,0
+TROW.US,D,19920130,000000,1.61589,1.693,1.61589,1.693,1459295.1852588,0
+TROW.US,D,19920131,000000,1.693,1.70695,1.66472,1.70695,4492257.4396672,0
+TROW.US,D,19920203,000000,1.67887,1.693,1.65794,1.67887,809701.40819979,0
+TROW.US,D,19920204,000000,1.66472,1.66472,1.60184,1.63004,1832134.375922,0
+TROW.US,D,19920205,000000,1.61589,1.64399,1.60911,1.63004,642730.36984425,0
+TROW.US,D,19920206,000000,1.61589,1.66472,1.61589,1.66472,1285467.9654143,0
+TROW.US,D,19920207,000000,1.66472,1.66472,1.63004,1.64399,434591.27515847,0
+TROW.US,D,19920210,000000,1.64399,1.65794,1.63004,1.65794,205854.73310263,0
+TROW.US,D,19920211,000000,1.68585,1.68585,1.66472,1.68585,189846.65382954,0
+TROW.US,D,19920212,000000,1.66472,1.693,1.66472,1.67887,226441.85800735,0
+TROW.US,D,19920213,000000,1.67887,1.693,1.65794,1.65794,1665157.1440872,0
+TROW.US,D,19920214,000000,1.65794,1.68585,1.65794,1.65794,125804.01427186,0
+TROW.US,D,19920218,000000,1.65794,1.68585,1.65794,1.68585,331661.8441141,0
+TROW.US,D,19920219,000000,1.64399,1.67887,1.64399,1.64399,272193.08895535,0
+TROW.US,D,19920220,000000,1.64399,1.67887,1.64399,1.66472,862318.11085564,0
+TROW.US,D,19920221,000000,1.65794,1.67887,1.63004,1.64399,1173386.6365858,0
+TROW.US,D,19920224,000000,1.63004,1.64399,1.61589,1.64399,2490872.8250392,0
+TROW.US,D,19920225,000000,1.63004,1.65794,1.63004,1.65794,505489.06395867,0
+TROW.US,D,19920226,000000,1.63004,1.65794,1.63004,1.65794,452888.87724738,0
+TROW.US,D,19920227,000000,1.64399,1.66472,1.64399,1.64399,1173386.6365858,0
+TROW.US,D,19920228,000000,1.64399,1.66472,1.64399,1.66472,489485.11367172,0
+TROW.US,D,19920302,000000,1.64399,1.67887,1.64399,1.64399,361394.67332365,0
+TROW.US,D,19920303,000000,1.693,1.693,1.65794,1.66472,972100.62664945,0
+TROW.US,D,19920304,000000,1.65794,1.67887,1.64399,1.64399,752522.17585688,0
+TROW.US,D,19920305,000000,1.64399,1.65794,1.63004,1.63004,299638.45984218,0
+TROW.US,D,19920306,000000,1.64399,1.64399,1.5318,1.55999,1797821.4688342,0
+TROW.US,D,19920309,000000,1.55999,1.55999,1.51795,1.51795,176121.90389306,0
+TROW.US,D,19920310,000000,1.55999,1.55999,1.51795,1.5318,1889308.4470322,0
+TROW.US,D,19920311,000000,1.51795,1.54604,1.51088,1.51088,274479.51503157,0
+TROW.US,D,19920312,000000,1.50399,1.5318,1.46912,1.48298,1242004.192789,0
+TROW.US,D,19920313,000000,1.48298,1.48996,1.4761,1.48298,434591.27515847,0
+TROW.US,D,19920316,000000,1.50399,1.50399,1.44104,1.45517,1500471.4995613,0
+TROW.US,D,19920317,000000,1.44104,1.45517,1.42698,1.44104,1225994.0490228,0
+TROW.US,D,19920318,000000,1.42001,1.44801,1.42001,1.43406,814284.58281757,0
+TROW.US,D,19920319,000000,1.42001,1.44104,1.36411,1.39938,3538452.3506136,0
+TROW.US,D,19920320,000000,1.38494,1.42001,1.38494,1.42001,1168814.8166799,0
+TROW.US,D,19920323,000000,1.42698,1.42698,1.40597,1.42001,798269.27781874,0
+TROW.US,D,19920324,000000,1.43406,1.43406,1.41313,1.42001,1381532.9569974,0
+TROW.US,D,19920325,000000,1.43406,1.43406,1.41313,1.41313,176121.90389306,0
+TROW.US,D,19920326,000000,1.40597,1.42698,1.39938,1.41313,727361.16655319,0
+TROW.US,D,19920327,000000,1.39221,1.40597,1.38494,1.39938,430016.35851299,0
+TROW.US,D,19920330,000000,1.40597,1.40597,1.35733,1.36411,1617124.6482957,0
+TROW.US,D,19920331,000000,1.36411,1.36411,1.34349,1.35733,146389.0746835,0
+TROW.US,D,19920401,000000,1.35733,1.35733,1.32924,1.35007,1429559.2593096,0
+TROW.US,D,19920402,000000,1.36411,1.3709,1.34349,1.36411,727361.16655319,0
+TROW.US,D,19920403,000000,1.36411,1.36411,1.33611,1.33611,452888.87724738,0
+TROW.US,D,19920406,000000,1.33611,1.36411,1.33611,1.36411,416295.73756264,0
+TROW.US,D,19920407,000000,1.34349,1.36411,1.29417,1.30831,1203122.562535,0
+TROW.US,D,19920408,000000,1.28002,1.33611,1.28002,1.33611,642730.36984425,0
+TROW.US,D,19920409,000000,1.3149,1.3709,1.3149,1.35733,500920.34079239,0
+TROW.US,D,19920410,000000,1.3709,1.38494,1.30831,1.32924,1209981.8407636,0
+TROW.US,D,19920413,000000,1.30831,1.33611,1.30831,1.32924,288199.10373537,0
+TROW.US,D,19920414,000000,1.32924,1.34349,1.3149,1.3149,889758.32050978,0
+TROW.US,D,19920415,000000,1.3149,1.34349,1.30831,1.32924,631296.17497012,0
+TROW.US,D,19920416,000000,1.30831,1.33611,1.25891,1.2868,1129926.9929467,0
+TROW.US,D,19920420,000000,1.28002,1.28002,1.21686,1.21686,1260300.7626313,0
+TROW.US,D,19920421,000000,1.23091,1.23836,1.21686,1.22461,2301028.2357029,0
+TROW.US,D,19920422,000000,1.23836,1.23836,1.21686,1.23836,224154.39968461,0
+TROW.US,D,19920423,000000,1.25232,1.25891,1.23091,1.23836,3472126.3817192,0
+TROW.US,D,19920424,000000,1.25232,1.25232,1.21047,1.23836,1642281.5286131,0
+TROW.US,D,19920427,000000,1.22461,1.22461,1.21047,1.21686,1141363.2523138,0
+TROW.US,D,19920428,000000,1.22461,1.22461,1.21047,1.21686,226441.85800735,0
+TROW.US,D,19920429,000000,1.22461,1.25232,1.21047,1.23091,8922770.0205649,0
+TROW.US,D,19920430,000000,1.25232,1.26636,1.23836,1.26636,1578240.9535485,0
+TROW.US,D,19920501,000000,1.25232,1.30831,1.23836,1.30831,798269.27781874,0
+TROW.US,D,19920504,000000,1.32924,1.35733,1.30831,1.32924,976678.64003454,0
+TROW.US,D,19920505,000000,1.32924,1.34349,1.30831,1.32924,2001390.8081071,0
+TROW.US,D,19920506,000000,1.32924,1.34349,1.32924,1.34349,523792.85952678,0
+TROW.US,D,19920507,000000,1.34349,1.34349,1.30831,1.32924,1036147.3951933,0
+TROW.US,D,19920508,000000,1.34349,1.34349,1.32924,1.34349,583260.58243898,0
+TROW.US,D,19920511,000000,1.34349,1.39221,1.32924,1.3709,1148224.5950356,0
+TROW.US,D,19920512,000000,1.35733,1.35733,1.33611,1.33611,1084182.9877244,0
+TROW.US,D,19920513,000000,1.35733,1.35733,1.33611,1.35733,459742.99424334,0
+TROW.US,D,19920514,000000,1.34349,1.34349,1.3149,1.3149,3920434.148842,0
+TROW.US,D,19920515,000000,1.3149,1.32924,1.30831,1.32924,478043.69307185,0
+TROW.US,D,19920518,000000,1.30831,1.3149,1.2868,1.3149,166978.26408129,0
+TROW.US,D,19920519,000000,1.2868,1.3149,1.2868,1.30831,766247.95803988,0
+TROW.US,D,19920520,000000,1.32924,1.32924,1.30831,1.3149,1004122.9786748,0
+TROW.US,D,19920521,000000,1.32924,1.32924,1.29417,1.3149,349959.44620299,0
+TROW.US,D,19920522,000000,1.3149,1.3149,1.29417,1.3149,1258018.4655414,0
+TROW.US,D,19920526,000000,1.3149,1.3149,1.2868,1.3149,1054450.1585148,0
+TROW.US,D,19920527,000000,1.3149,1.3149,1.2868,1.29417,711349.9905405,0
+TROW.US,D,19920528,000000,1.2868,1.3149,1.2868,1.29417,306499.80256388,0
+TROW.US,D,19920529,000000,1.3149,1.32924,1.2868,1.3149,1521054.4954799,0
+TROW.US,D,19920601,000000,1.32924,1.32924,1.29417,1.3149,601562.31351402,0
+TROW.US,D,19920602,000000,1.32924,1.33611,1.29417,1.30831,240168.6724369,0
+TROW.US,D,19920603,000000,1.33611,1.34349,1.30831,1.34349,484906.06804009,0
+TROW.US,D,19920604,000000,1.34349,1.34349,1.3149,1.34349,235593.75579141,0
+TROW.US,D,19920605,000000,1.34349,1.34349,1.3149,1.3149,249316.44123481,0
+TROW.US,D,19920608,000000,1.3149,1.34349,1.3149,1.34349,121231.16211943,0
+TROW.US,D,19920609,000000,1.34349,1.34349,1.3149,1.33611,926357.65367372,0
+TROW.US,D,19920610,000000,1.32924,1.34349,1.32924,1.34349,821140.76430659,0
+TROW.US,D,19920611,000000,1.34349,1.35733,1.32924,1.34349,802844.19446422,0
+TROW.US,D,19920612,000000,1.36411,1.36411,1.34349,1.35733,64045.7362973,0
+TROW.US,D,19920615,000000,1.36411,1.3709,1.34349,1.34349,750235.74978066,0
+TROW.US,D,19920616,000000,1.3709,1.3709,1.34349,1.34349,516932.5490516,0
+TROW.US,D,19920617,000000,1.36411,1.36411,1.29417,1.30831,1612546.6349105,0
+TROW.US,D,19920618,000000,1.2868,1.2868,1.25891,1.26636,2282731.6658605,0
+TROW.US,D,19920619,000000,1.26636,1.3149,1.26636,1.30114,590123.98965375,0
+TROW.US,D,19920622,000000,1.2868,1.30114,1.2868,1.29417,86922.384017838,0
+TROW.US,D,19920623,000000,1.2868,1.35007,1.2868,1.3149,1221417.0678843,0
+TROW.US,D,19920624,000000,1.33611,1.33611,1.30114,1.33611,98353.482152358,0
+TROW.US,D,19920625,000000,1.33611,1.33611,1.30114,1.3149,43458.611392581,0
+TROW.US,D,19920626,000000,1.33611,1.33611,1.30114,1.33611,43458.611392581,0
+TROW.US,D,19920629,000000,1.30114,1.3709,1.30114,1.3709,967524.67775742,0
+TROW.US,D,19920630,000000,1.3709,1.39938,1.35007,1.38494,624433.80000188,0
+TROW.US,D,19920701,000000,1.39938,1.44104,1.37826,1.44104,571824.32307178,0
+TROW.US,D,19920702,000000,1.44104,1.48996,1.44104,1.48996,304209.24750152,0
+TROW.US,D,19920706,000000,1.48298,1.48298,1.45517,1.45517,1070457.2055415,0
+TROW.US,D,19920707,000000,1.45517,1.46912,1.45517,1.45517,983539.98275624,0
+TROW.US,D,19920708,000000,1.44104,1.46196,1.44104,1.44104,4494553.1559623,0
+TROW.US,D,19920709,000000,1.45517,1.51795,1.44104,1.48996,782258.10180604,0
+TROW.US,D,19920710,000000,1.50399,1.52482,1.48996,1.49674,683900.49066754,0
+TROW.US,D,19920713,000000,1.5318,1.54604,1.51795,1.52482,240168.6724369,0
+TROW.US,D,19920714,000000,1.52482,1.54604,1.52482,1.53897,283624.18708988,0
+TROW.US,D,19920715,000000,1.5318,1.55321,1.52482,1.5318,930932.57031922,0
+TROW.US,D,19920716,000000,1.51795,1.5318,1.50399,1.51795,324795.34015971,0
+TROW.US,D,19920717,000000,1.50399,1.51795,1.46196,1.48298,521501.27221789,0
+TROW.US,D,19920720,000000,1.46196,1.48298,1.45517,1.48298,1322058.0083594,0
+TROW.US,D,19920721,000000,1.46196,1.48996,1.46196,1.48298,210432.74648772,0
+TROW.US,D,19920722,000000,1.46196,1.48298,1.46196,1.48298,397990.90974799,0
+TROW.US,D,19920723,000000,1.48298,1.48298,1.46196,1.46196,64045.7362973,0
+TROW.US,D,19920724,000000,1.48298,1.50399,1.46196,1.48298,3097006.9584591,0
+TROW.US,D,19920727,000000,1.48298,1.49674,1.48298,1.49674,38883.694747087,0
+TROW.US,D,19920728,000000,1.48298,1.50399,1.46912,1.49674,311075.75145591,0
+TROW.US,D,19920729,000000,1.48996,1.52482,1.48996,1.51088,821140.76430659,0
+TROW.US,D,19920730,000000,1.50399,1.51795,1.49674,1.49674,443736.97946332,0
+TROW.US,D,19920731,000000,1.49674,1.5318,1.49674,1.5318,340805.48392586,0
+TROW.US,D,19920803,000000,1.5318,1.54604,1.51795,1.5318,873749.20899016,0
+TROW.US,D,19920804,000000,1.55999,1.55999,1.54604,1.54604,1601115.5367761,0
+TROW.US,D,19920805,000000,1.55999,1.55999,1.54604,1.55321,967524.67775742,0
+TROW.US,D,19920806,000000,1.55999,1.55999,1.55999,1.55999,171550.08398717,0
+TROW.US,D,19920807,000000,1.55999,1.58072,1.54604,1.55999,555814.17930562,0
+TROW.US,D,19920810,000000,1.58072,1.58072,1.54604,1.54604,208143.22367191,0
+TROW.US,D,19920811,000000,1.58072,1.58072,1.54604,1.54604,983539.98275624,0
+TROW.US,D,19920812,000000,1.54604,1.55999,1.54604,1.55999,475757.26699563,0
+TROW.US,D,19920813,000000,1.54604,1.55999,1.5318,1.5318,526081.35009606,0
+TROW.US,D,19920814,000000,1.55999,1.55999,1.54604,1.54604,150957.79784978,0
+TROW.US,D,19920817,000000,1.55999,1.55999,1.51795,1.54604,427725.80345063,0
+TROW.US,D,19920818,000000,1.54604,1.54604,1.51795,1.51795,144102.64860729,0
+TROW.US,D,19920819,000000,1.50399,1.52482,1.50399,1.50399,1013280.0376915,0
+TROW.US,D,19920820,000000,1.51795,1.52482,1.49674,1.51088,226441.85800735,0
+TROW.US,D,19920821,000000,1.49674,1.51795,1.46196,1.46196,292775.0526274,0
+TROW.US,D,19920824,000000,1.46196,1.48298,1.43406,1.45517,1187112.4187688,0
+TROW.US,D,19920825,000000,1.44104,1.44104,1.41313,1.41313,864601.44019225,0
+TROW.US,D,19920826,000000,1.41313,1.42698,1.39221,1.41313,626721.25832463,0
+TROW.US,D,19920827,000000,1.40597,1.43406,1.40597,1.41313,182981.1821217,0
+TROW.US,D,19920828,000000,1.39938,1.42698,1.39938,1.41313,80060.009049597,0
+TROW.US,D,19920831,000000,1.42698,1.42698,1.39938,1.41313,150957.79784978,0
+TROW.US,D,19920901,000000,1.42698,1.42698,1.39938,1.39938,178408.32996927,0
+TROW.US,D,19920902,000000,1.40597,1.42698,1.39938,1.40597,336237.79300612,0
+TROW.US,D,19920903,000000,1.41313,1.42698,1.39938,1.42698,146389.0746835,0
+TROW.US,D,19920904,000000,1.41313,1.42698,1.41313,1.42698,347668.89114064,0
+TROW.US,D,19920908,000000,1.39938,1.42698,1.39938,1.41313,333942.07671109,0
+TROW.US,D,19920909,000000,1.42698,1.42698,1.40597,1.42698,187561.25999987,0
+TROW.US,D,19920910,000000,1.43406,1.46912,1.41313,1.46196,782258.10180604,0
+TROW.US,D,19920911,000000,1.48298,1.51795,1.48298,1.49674,1649142.8713349,0
+TROW.US,D,19920914,000000,1.49674,1.49674,1.48298,1.48298,1225994.0490228,0
+TROW.US,D,19920915,000000,1.49674,1.49674,1.48298,1.48298,80060.009049597,0
+TROW.US,D,19920916,000000,1.48298,1.49674,1.48298,1.48298,322506.84959043,0
+TROW.US,D,19920917,000000,1.48298,1.50399,1.46912,1.46912,1315196.6656376,0
+TROW.US,D,19920918,000000,1.49674,1.49674,1.46196,1.46196,704489.68006533,0
+TROW.US,D,19920921,000000,1.45517,1.48298,1.45517,1.46196,38883.694747087,0
+TROW.US,D,19920922,000000,1.4761,1.48298,1.39938,1.39938,1267167.2665858,0
+TROW.US,D,19920923,000000,1.39938,1.41313,1.37826,1.39221,558098.54088876,0
+TROW.US,D,19920924,000000,1.38494,1.39938,1.38494,1.38494,802844.19446422,0
+TROW.US,D,19920925,000000,1.38494,1.38494,1.32216,1.35007,1308337.3874089,0
+TROW.US,D,19920928,000000,1.3709,1.3709,1.34349,1.35733,105217.92161367,0
+TROW.US,D,19920929,000000,1.35007,1.3709,1.34349,1.35733,1024707.00684,0
+TROW.US,D,19920930,000000,1.35007,1.39938,1.35007,1.3709,240168.6724369,0
+TROW.US,D,19921001,000000,1.38494,1.41313,1.38494,1.41313,210432.74648772,0
+TROW.US,D,19921002,000000,1.39938,1.41313,1.39221,1.39221,231020.90363899,0
+TROW.US,D,19921005,000000,1.37826,1.38494,1.35733,1.36411,178408.32996927,0
+TROW.US,D,19921006,000000,1.38494,1.42698,1.37826,1.39938,811991.96326214,0
+TROW.US,D,19921007,000000,1.42698,1.42698,1.39938,1.41313,313357.01629943,0
+TROW.US,D,19921008,000000,1.39938,1.41313,1.39938,1.39938,178408.32996927,0
+TROW.US,D,19921009,000000,1.38494,1.41313,1.38494,1.39221,466610.53044426,0
+TROW.US,D,19921012,000000,1.39938,1.39938,1.39938,1.39938,663316.46250243,0
+TROW.US,D,19921013,000000,1.38494,1.39938,1.3709,1.3709,265322.45601483,0
+TROW.US,D,19921014,000000,1.39938,1.39938,1.37826,1.38494,196705.93205818,0
+TROW.US,D,19921015,000000,1.39938,1.39938,1.3709,1.37826,173831.34883072,0
+TROW.US,D,19921016,000000,1.39938,1.39938,1.3709,1.39938,782258.10180604,0
+TROW.US,D,19921019,000000,1.39938,1.39938,1.37826,1.39938,484906.06804009,0
+TROW.US,D,19921020,000000,1.39938,1.45517,1.39938,1.45517,761673.04139439,0
+TROW.US,D,19921021,000000,1.44104,1.45517,1.42698,1.42698,590123.98965375,0
+TROW.US,D,19921022,000000,1.45517,1.45517,1.42698,1.42698,258468.33901888,0
+TROW.US,D,19921023,000000,1.45517,1.48298,1.42698,1.44104,935504.39022511,0
+TROW.US,D,19921026,000000,1.44104,1.44104,1.42698,1.42698,89204.681107907,0
+TROW.US,D,19921027,000000,1.44104,1.44104,1.41313,1.41313,73193.505095216,0
+TROW.US,D,19921028,000000,1.45517,1.45517,1.42698,1.45517,160108.6633873,0
+TROW.US,D,19921029,000000,1.45517,1.45517,1.41313,1.41313,731936.08319869,0
+TROW.US,D,19921030,000000,1.41313,1.42698,1.39938,1.41313,205854.73310263,0
+TROW.US,D,19921102,000000,1.42698,1.45517,1.39938,1.42698,208143.22367191,0
+TROW.US,D,19921103,000000,1.45517,1.45517,1.42698,1.44104,112078.23208883,0
+TROW.US,D,19921104,000000,1.44104,1.44104,1.42698,1.44104,317933.997438,0
+TROW.US,D,19921105,000000,1.44104,1.44104,1.42698,1.44104,121231.16211943,0
+TROW.US,D,19921106,000000,1.44104,1.45517,1.42698,1.44104,146389.0746835,0
+TROW.US,D,19921109,000000,1.44104,1.45517,1.42698,1.42698,974391.18171181,0
+TROW.US,D,19921110,000000,1.45517,1.45517,1.44104,1.44104,352242.77553959,0
+TROW.US,D,19921111,000000,1.44104,1.45517,1.42698,1.45517,2179801.2025695,0
+TROW.US,D,19921112,000000,1.45517,1.46912,1.44104,1.46912,1020141.3804133,0
+TROW.US,D,19921113,000000,1.4761,1.50399,1.46912,1.50399,615280.86997129,0
+TROW.US,D,19921116,000000,1.49674,1.52482,1.49674,1.50399,626721.25832463,0
+TROW.US,D,19921117,000000,1.50399,1.52482,1.50399,1.50399,98353.482152358,0
+TROW.US,D,19921118,000000,1.52482,1.52482,1.50399,1.51795,178408.32996927,0
+TROW.US,D,19921119,000000,1.51795,1.5318,1.51795,1.51795,505489.06395867,0
+TROW.US,D,19921120,000000,1.5318,1.588,1.52482,1.588,1758938.8063336,0
+TROW.US,D,19921123,000000,1.60184,1.61589,1.588,1.60184,928648.20873608,0
+TROW.US,D,19921124,000000,1.60911,1.61589,1.58072,1.61589,615280.86997129,0
+TROW.US,D,19921125,000000,1.61589,1.61589,1.60184,1.61589,260758.89408123,0
+TROW.US,D,19921127,000000,1.61589,1.61589,1.588,1.60911,61756.213481482,0
+TROW.US,D,19921130,000000,1.61589,1.61589,1.58072,1.60911,811991.96326214,0
+TROW.US,D,19921201,000000,1.59487,1.63682,1.588,1.63004,1187112.4187688,0
+TROW.US,D,19921202,000000,1.61589,1.64399,1.61589,1.61589,379693.3076591,0
+TROW.US,D,19921203,000000,1.63682,1.65794,1.63004,1.65794,1360943.7675995,0
+TROW.US,D,19921204,000000,1.65794,1.66472,1.63004,1.65794,1145939.201206,0
+TROW.US,D,19921207,000000,1.67179,1.69969,1.63682,1.66472,1235146.9790534,0
+TROW.US,D,19921208,000000,1.69969,1.70695,1.66472,1.67887,2577793.1445641,0
+TROW.US,D,19921209,000000,1.67887,1.73467,1.67887,1.69969,1921338.0247834,0
+TROW.US,D,19921210,000000,1.72072,1.72072,1.693,1.70695,1793245.5199422,0
+TROW.US,D,19921211,000000,1.70695,1.70695,1.66472,1.693,782258.10180604,0
+TROW.US,D,19921214,000000,1.67179,1.693,1.66472,1.67179,1303761.438517,0
+TROW.US,D,19921215,000000,1.66472,1.66472,1.60184,1.60911,4748439.3526099,0
+TROW.US,D,19921216,000000,1.60184,1.61589,1.60184,1.60184,2451985.001306,0
+TROW.US,D,19921217,000000,1.61589,1.61589,1.588,1.60911,1537067.7359857,0
+TROW.US,D,19921218,000000,1.60911,1.60911,1.588,1.60184,281339.82550673,0
+TROW.US,D,19921221,000000,1.61589,1.61589,1.60184,1.61589,1374666.4530429,0
+TROW.US,D,19921222,000000,1.61589,1.61589,1.60184,1.61589,393415.9931025,0
+TROW.US,D,19921223,000000,1.60184,1.65794,1.60184,1.64399,736510.99984418,0
+TROW.US,D,19921228,000000,1.65794,1.67887,1.65794,1.65794,457462.76164634,0
+TROW.US,D,19921229,000000,1.67887,1.67887,1.64399,1.65794,468894.89202739,0
+TROW.US,D,19921230,000000,1.67179,1.67179,1.64399,1.66472,747946.22696485,0
+TROW.US,D,19921231,000000,1.67179,1.69969,1.66472,1.69969,311075.75145591,0
+TROW.US,D,19930104,000000,1.67179,1.70695,1.67179,1.70695,1438713.2215867,0
+TROW.US,D,19930105,000000,1.70695,1.71374,1.693,1.71374,2047135.8455759,0
+TROW.US,D,19930106,000000,1.72072,1.73467,1.69969,1.73467,1772660.4595305,0
+TROW.US,D,19930107,000000,1.70695,1.73467,1.70695,1.70695,505489.06395867,0
+TROW.US,D,19930108,000000,1.70695,1.73467,1.70695,1.73467,317933.997438,0
+TROW.US,D,19930111,000000,1.70695,1.81866,1.70695,1.805,2893438.6514328,0
+TROW.US,D,19930112,000000,1.79075,1.85382,1.79075,1.8327,651885.36436792,0
+TROW.US,D,19930113,000000,1.8327,1.85382,1.81866,1.8327,759388.67981125,0
+TROW.US,D,19930114,000000,1.805,1.805,1.77671,1.77671,930932.57031922,0
+TROW.US,D,19930115,000000,1.805,1.805,1.7488,1.77671,3751177.7166568,0
+TROW.US,D,19930118,000000,1.77671,1.78397,1.76275,1.78397,661034.16541236,0
+TROW.US,D,19930119,000000,1.77671,1.81866,1.76275,1.81866,972100.62664945,0
+TROW.US,D,19930120,000000,1.805,1.81866,1.805,1.805,1031574.5430408,0
+TROW.US,D,19930121,000000,1.81866,1.81866,1.805,1.81866,116654.18098087,0
+TROW.US,D,19930122,000000,1.81866,1.81866,1.805,1.81866,468894.89202739,0
+TROW.US,D,19930125,000000,1.81866,1.83967,1.805,1.81866,2637259.8352296,0
+TROW.US,D,19930126,000000,1.81866,1.85382,1.81866,1.8327,610710.08231193,0
+TROW.US,D,19930127,000000,1.81866,1.90982,1.81178,1.86768,2252993.6754182,0
+TROW.US,D,19930128,000000,1.86768,1.88162,1.8327,1.8327,750235.74978066,0
+TROW.US,D,19930129,000000,1.8327,1.85382,1.8327,1.8327,226441.85800735,0
+TROW.US,D,19930201,000000,1.8327,1.85382,1.8327,1.83967,267616.10781679,0
+TROW.US,D,19930202,000000,1.8327,1.85382,1.81178,1.81178,706776.10614154,0
+TROW.US,D,19930203,000000,1.81178,1.8327,1.77671,1.77671,901195.61212351,0
+TROW.US,D,19930204,000000,1.76275,1.79075,1.7488,1.78397,1031574.5430408,0
+TROW.US,D,19930205,000000,1.78397,1.81178,1.76275,1.805,523792.85952678,0
+TROW.US,D,19930208,000000,1.81178,1.8327,1.805,1.805,418578.03465271,0
+TROW.US,D,19930209,000000,1.81178,1.8327,1.805,1.81178,468894.89202739,0
+TROW.US,D,19930210,000000,1.81178,1.82582,1.81178,1.81178,217298.21819558,0
+TROW.US,D,19930211,000000,1.81178,1.81866,1.79075,1.79075,1001838.6170917,0
+TROW.US,D,19930212,000000,1.805,1.805,1.77671,1.77671,130377.89867081,0
+TROW.US,D,19930216,000000,1.77671,1.78397,1.72797,1.72797,1351795.9988017,0
+TROW.US,D,19930217,000000,1.72797,1.75578,1.69969,1.69969,763958.43522406,0
+TROW.US,D,19930218,000000,1.69969,1.72797,1.63004,1.65794,1043005.6411754,0
+TROW.US,D,19930219,000000,1.66472,1.67179,1.63004,1.64399,693053.42069814,0
+TROW.US,D,19930222,000000,1.63004,1.63004,1.588,1.61589,2252993.6754182,0
+TROW.US,D,19930223,000000,1.63004,1.64399,1.60184,1.63004,1143650.7106366,0
+TROW.US,D,19930224,000000,1.63004,1.65794,1.63004,1.65794,276762.84436816,0
+TROW.US,D,19930225,000000,1.63004,1.66472,1.63004,1.65794,3476697.1693787,0
+TROW.US,D,19930226,000000,1.63004,1.693,1.63004,1.693,802844.19446422,0
+TROW.US,D,19930301,000000,1.67887,1.693,1.66472,1.67887,196705.93205818,0
+TROW.US,D,19930302,000000,1.693,1.72072,1.67887,1.69969,761673.04139439,0
+TROW.US,D,19930303,000000,1.693,1.76275,1.693,1.75578,1079607.0388324,0
+TROW.US,D,19930304,000000,1.75578,1.78397,1.75578,1.77671,176121.90389306,0
+TROW.US,D,19930305,000000,1.78397,1.79075,1.77671,1.77671,404854.31696277,0
+TROW.US,D,19930308,000000,1.78397,1.78397,1.77671,1.78397,446025.4700326,0
+TROW.US,D,19930309,000000,1.77671,1.78397,1.77671,1.77671,612995.47614161,0
+TROW.US,D,19930310,000000,1.77671,1.77671,1.75578,1.77671,391126.47028668,0
+TROW.US,D,19930311,000000,1.77671,1.77671,1.7488,1.76275,155535.81123487,0
+TROW.US,D,19930312,000000,1.7488,1.75578,1.72797,1.7488,164686.67677241,0
+TROW.US,D,19930315,000000,1.7488,1.7488,1.72072,1.7488,324795.34015971,0
+TROW.US,D,19930316,000000,1.73467,1.7488,1.72072,1.72797,292775.0526274,0
+TROW.US,D,19930317,000000,1.72072,1.7488,1.72072,1.7488,1408983.4891169,0
+TROW.US,D,19930318,000000,1.72072,1.73467,1.70695,1.70695,114361.56142544,0
+TROW.US,D,19930319,000000,1.72072,1.7488,1.72072,1.7488,853162.08408544,0
+TROW.US,D,19930322,000000,1.70695,1.72072,1.67887,1.67887,425441.44186749,0
+TROW.US,D,19930323,000000,1.70695,1.72072,1.66472,1.70695,475757.26699563,0
+TROW.US,D,19930324,000000,1.69969,1.70695,1.68585,1.69969,283624.18708988,0
+TROW.US,D,19930325,000000,1.67887,1.693,1.66472,1.66472,1855001.7334236,0
+TROW.US,D,19930326,000000,1.66472,1.66472,1.64399,1.64399,1855001.7334236,0
+TROW.US,D,19930329,000000,1.66472,1.66472,1.65086,1.65086,50322.018607355,0
+TROW.US,D,19930330,000000,1.63004,1.66472,1.63004,1.64399,782258.10180604,0
+TROW.US,D,19930331,000000,1.66472,1.66472,1.63004,1.66472,418578.03465271,0
+TROW.US,D,19930401,000000,1.63004,1.66472,1.62287,1.62287,876037.69955944,0
+TROW.US,D,19930402,000000,1.64399,1.64399,1.53897,1.54604,1203122.562535,0
+TROW.US,D,19930405,000000,1.55999,1.55999,1.53897,1.54604,2403956.6345007,0
+TROW.US,D,19930406,000000,1.54604,1.54604,1.5318,1.54604,322506.84959043,0
+TROW.US,D,19930407,000000,1.54604,1.55999,1.5318,1.53897,4919985.3076109,0
+TROW.US,D,19930408,000000,1.54604,1.55999,1.5318,1.5318,670176.7729776,0
+TROW.US,D,19930412,000000,1.5318,1.54604,1.5318,1.5318,1820690.890829,0
+TROW.US,D,19930413,000000,1.51795,1.55999,1.51795,1.55321,2788220.7298191,0
+TROW.US,D,19930414,000000,1.55999,1.55999,1.53897,1.54604,679326.60626859,0
+TROW.US,D,19930415,000000,1.55999,1.55999,1.53897,1.54604,695339.84677435,0
+TROW.US,D,19930416,000000,1.53897,1.56707,1.53897,1.56707,1175675.1271551,0
+TROW.US,D,19930419,000000,1.56707,1.57385,1.55999,1.56707,455173.23883052,0
+TROW.US,D,19930420,000000,1.55999,1.57385,1.55999,1.56707,434591.27515847,0
+TROW.US,D,19930421,000000,1.55999,1.57385,1.53897,1.53897,519214.84614167,0
+TROW.US,D,19930422,000000,1.55321,1.56707,1.53897,1.53897,400279.40031728,0
+TROW.US,D,19930423,000000,1.56707,1.56707,1.53897,1.54604,999550.1265224,0
+TROW.US,D,19930426,000000,1.53897,1.55999,1.53897,1.55999,510068.1095903,0
+TROW.US,D,19930427,000000,1.53897,1.55999,1.53897,1.54604,283624.18708988,0
+TROW.US,D,19930428,000000,1.57385,1.57385,1.54604,1.54604,192135.14439883,0
+TROW.US,D,19930429,000000,1.54604,1.60184,1.54604,1.57385,1591961.574499,0
+TROW.US,D,19930430,000000,1.59487,1.65086,1.57385,1.63682,2255280.1014944,0
+TROW.US,D,19930503,000000,1.66472,1.66472,1.64399,1.66472,317933.997438,0
+TROW.US,D,19930504,000000,1.66472,1.67887,1.65086,1.67887,715929.03617214,0
+TROW.US,D,19930505,000000,1.66472,1.76275,1.66472,1.7488,1953356.2478225,0
+TROW.US,D,19930506,000000,1.73467,1.805,1.73467,1.77671,624433.80000188,0
+TROW.US,D,19930507,000000,1.79075,1.79075,1.72797,1.72797,1027000.6586419,0
+TROW.US,D,19930510,000000,1.72797,1.75578,1.72797,1.75578,18299.666581973,0
+TROW.US,D,19930511,000000,1.75578,1.77671,1.72797,1.77671,976678.64003454,0
+TROW.US,D,19930512,000000,1.75578,1.81178,1.75578,1.79075,377401.72035021,0
+TROW.US,D,19930513,000000,1.78397,1.79075,1.73467,1.73467,606137.23015951,0
+TROW.US,D,19930514,000000,1.73467,1.76275,1.72072,1.72072,397990.90974799,0
+TROW.US,D,19930517,000000,1.72072,1.73467,1.66472,1.66472,1619413.1388649,0
+TROW.US,D,19930518,000000,1.67887,1.67887,1.64399,1.66472,1070457.2055415,0
+TROW.US,D,19930519,000000,1.65086,1.67887,1.64399,1.67887,1429559.2593096,0
+TROW.US,D,19930520,000000,1.66472,1.693,1.65086,1.693,828001.07478176,0
+TROW.US,D,19930521,000000,1.693,1.693,1.66472,1.67887,898911.25054038,0
+TROW.US,D,19930524,000000,1.69969,1.72072,1.66472,1.68585,924072.25984405,0
+TROW.US,D,19930525,000000,1.66472,1.69969,1.66472,1.693,462037.67829183,0
+TROW.US,D,19930526,000000,1.70695,1.77671,1.67887,1.77671,1065883.3211425,0
+TROW.US,D,19930527,000000,1.7488,1.77671,1.7488,1.76275,423153.98354474,0
+TROW.US,D,19930528,000000,1.77671,1.77671,1.72797,1.75578,690762.86563578,0
+TROW.US,D,19930601,000000,1.72797,1.75578,1.70695,1.72072,494056.93357761,0
+TROW.US,D,19930602,000000,1.72072,1.72072,1.66472,1.72072,2282731.6658605,0
+TROW.US,D,19930603,000000,1.69969,1.72797,1.69969,1.72797,441446.42440097,0
+TROW.US,D,19930604,000000,1.70695,1.73467,1.70695,1.70695,688479.53629918,0
+TROW.US,D,19930607,000000,1.70695,1.72797,1.66472,1.70695,1701753.3805115,0
+TROW.US,D,19930608,000000,1.693,1.70695,1.66472,1.66472,1136792.4646545,0
+TROW.US,D,19930609,000000,1.693,1.693,1.63004,1.65086,1541640.588138,0
+TROW.US,D,19930610,000000,1.63004,1.65086,1.62287,1.63004,544376.88769189,0
+TROW.US,D,19930611,000000,1.65086,1.65086,1.63004,1.63682,944655.25576263,0
+TROW.US,D,19930614,000000,1.63004,1.65086,1.61589,1.62287,869177.38908428,0
+TROW.US,D,19930615,000000,1.64399,1.65086,1.62287,1.65086,416295.73756264,0
+TROW.US,D,19930616,000000,1.63004,1.66472,1.63004,1.66472,359108.24724744,0
+TROW.US,D,19930617,000000,1.64399,1.67887,1.64399,1.66472,313357.01629943,0
+TROW.US,D,19930618,000000,1.67887,1.67887,1.65794,1.66472,295062.51095015,0
+TROW.US,D,19930621,000000,1.67887,1.67887,1.65086,1.65794,1132212.3867764,0
+TROW.US,D,19930622,000000,1.66472,1.67887,1.65086,1.67887,480332.18364112,0
+TROW.US,D,19930623,000000,1.65794,1.67887,1.65794,1.67887,347668.89114064,0
+TROW.US,D,19930624,000000,1.65794,1.68585,1.65794,1.65794,269903.56613954,0
+TROW.US,D,19930625,000000,1.65794,1.68585,1.65794,1.66472,196705.93205818,0
+TROW.US,D,19930628,000000,1.68585,1.68585,1.65794,1.66472,251605.96405063,0
+TROW.US,D,19930629,000000,1.68585,1.68585,1.65794,1.67179,1440999.6476629,0
+TROW.US,D,19930630,000000,1.66472,1.73467,1.66472,1.73467,1008700.9920599,0
+TROW.US,D,19930701,000000,1.73467,1.77671,1.70695,1.76275,1758938.8063336,0
+TROW.US,D,19930702,000000,1.77671,1.805,1.7488,1.79075,1006412.5014906,0
+TROW.US,D,19930706,000000,1.77671,1.805,1.77671,1.79075,580974.15636277,0
+TROW.US,D,19930707,000000,1.77671,1.81866,1.77671,1.81866,553524.6564898,0
+TROW.US,D,19930708,000000,1.81866,1.81866,1.77671,1.805,2092882.9475378,0
+TROW.US,D,19930709,000000,1.805,1.805,1.77671,1.77671,457462.76164634,0
+TROW.US,D,19930712,000000,1.805,1.805,1.77671,1.77671,3625374.7346314,0
+TROW.US,D,19930713,000000,1.79075,1.81866,1.79075,1.805,1319780.872502,0
+TROW.US,D,19930714,000000,1.805,1.81866,1.79075,1.805,574110.74914799,0
+TROW.US,D,19930715,000000,1.805,1.805,1.77671,1.805,484906.06804009,0
+TROW.US,D,19930716,000000,1.805,1.805,1.77671,1.805,500920.34079239,0
+TROW.US,D,19930719,000000,1.79075,1.8327,1.79075,1.81866,894336.33389488,0
+TROW.US,D,19930720,000000,1.81866,1.8327,1.805,1.805,622146.34167913,0
+TROW.US,D,19930721,000000,1.805,1.81866,1.77671,1.805,2612098.8259261,0
+TROW.US,D,19930722,000000,1.79075,1.79075,1.77671,1.77671,688479.53629918,0
+TROW.US,D,19930723,000000,1.805,1.805,1.77671,1.805,535232.21563358,0
+TROW.US,D,19930726,000000,1.805,1.84665,1.79075,1.84665,1001838.6170917,0
+TROW.US,D,19930727,000000,1.84665,1.88889,1.83967,1.88162,2067724.0027272,0
+TROW.US,D,19930728,000000,1.89587,1.90285,1.86768,1.88162,2070009.3965569,0
+TROW.US,D,19930729,000000,1.88162,2.04263,1.88162,2.03536,6052203.8878665,0
+TROW.US,D,19930730,000000,2.02868,2.05629,2.00766,2.04263,5272232.2121367,0
+TROW.US,D,19930802,000000,2.03536,2.03536,2.00766,2.0218,2317043.5407016,0
+TROW.US,D,19930803,000000,2.01444,2.02868,1.97995,1.97995,2218679.7360839,0
+TROW.US,D,19930804,000000,1.97995,1.99381,1.92377,1.95166,2154639.1610193,0
+TROW.US,D,19930805,000000,1.93762,1.99381,1.93762,1.99381,1511907.7589285,0
+TROW.US,D,19930806,000000,1.99381,2.07033,1.9658,2.02868,3026105.0406728,0
+TROW.US,D,19930809,000000,2.04263,2.07033,2.03536,2.06395,2884287.7858953,0
+TROW.US,D,19930810,000000,2.07033,2.24549,2.04263,2.20344,4103423.588936,0
+TROW.US,D,19930811,000000,2.21749,2.25246,2.18262,2.25246,2950622.0127618,0
+TROW.US,D,19930812,000000,2.30139,2.30139,2.22447,2.22447,4483113.7998555,0
+TROW.US,D,19930813,000000,2.21749,2.24549,2.21749,2.23871,441446.42440097,0
+TROW.US,D,19930816,000000,2.24549,2.24549,2.20344,2.21749,441446.42440097,0
+TROW.US,D,19930817,000000,2.21749,2.23134,2.15452,2.16838,1852714.275101,0
+TROW.US,D,19930818,000000,2.15452,2.25246,2.15452,2.25246,2692157.8027291,0
+TROW.US,D,19930819,000000,2.23134,2.27339,2.23134,2.23134,546664.34601464,0
+TROW.US,D,19930820,000000,2.23134,2.23134,2.18262,2.20344,1390678.6613022,0
+TROW.US,D,19930823,000000,2.21749,2.23134,2.18262,2.22447,2090598.5859547,0
+TROW.US,D,19930824,000000,2.24549,2.25246,2.22447,2.23134,379693.3076591,0
+TROW.US,D,19930825,000000,2.23134,2.28047,2.23134,2.25246,7335380.2659719,0
+TROW.US,D,19930826,000000,2.28047,2.28047,2.25246,2.25944,727361.16655319,0
+TROW.US,D,19930827,000000,2.25944,2.28047,2.25246,2.25944,530655.23449501,0
+TROW.US,D,19930830,000000,2.25246,2.26651,2.23134,2.25246,994978.30661652,0
+TROW.US,D,19930831,000000,2.25246,2.27339,2.25246,2.27339,2362785.4814308,0
+TROW.US,D,19930901,000000,2.25246,2.28047,2.25246,2.27339,2172937.7953547,0
+TROW.US,D,19930902,000000,2.25246,2.38538,2.25246,2.35729,4780463.7691284,0
+TROW.US,D,19930903,000000,2.34343,2.38538,2.31554,2.32929,1811548.2832637,0
+TROW.US,D,19930907,000000,2.34343,2.35729,2.28715,2.30139,2271292.3097536,0
+TROW.US,D,19930908,000000,2.28047,2.28715,2.20344,2.23134,1505044.3517137,0
+TROW.US,D,19930909,000000,2.20344,2.24549,2.18262,2.23134,1516482.675574,0
+TROW.US,D,19930910,000000,2.25944,2.30139,2.25944,2.25944,677039.14794584,0
+TROW.US,D,19930913,000000,2.27339,2.32929,2.27339,2.31554,686193.11022296,0
+TROW.US,D,19930914,000000,2.28047,2.31554,2.28047,2.28715,1036147.3951933,0
+TROW.US,D,19930915,000000,2.28715,2.32929,2.28047,2.32929,864601.44019225,0
+TROW.US,D,19930916,000000,2.38538,2.38538,2.34343,2.37849,667890.34690138,0
+TROW.US,D,19930917,000000,2.37849,2.37849,2.34343,2.34343,1370092.568644,0
+TROW.US,D,19930920,000000,2.34343,2.37849,2.25944,2.28047,2317043.5407016,0
+TROW.US,D,19930921,000000,2.28047,2.28047,2.18262,2.20344,1960216.5582977,0
+TROW.US,D,19930922,000000,2.18262,2.23134,2.18262,2.22447,407136.61405284,0
+TROW.US,D,19930923,000000,2.23134,2.32929,2.21749,2.30139,2490872.8250392,0
+TROW.US,D,19930924,000000,2.33636,2.33636,2.28047,2.31554,1031574.5430408,0
+TROW.US,D,19930927,000000,2.32929,2.33636,2.28715,2.30139,718213.39775527,0
+TROW.US,D,19930928,000000,2.30826,2.31554,2.28047,2.29471,176121.90389306,0
+TROW.US,D,19930929,000000,2.31554,2.31554,2.28715,2.31554,313357.01629943,0
+TROW.US,D,19930930,000000,2.31554,2.32929,2.28715,2.32212,903479.97370666,0
+TROW.US,D,19931001,000000,2.30139,2.32929,2.30139,2.30139,564965.04484315,0
+TROW.US,D,19931004,000000,2.30139,2.32929,2.30139,2.32929,32019.255285776,0
+TROW.US,D,19931005,000000,2.32929,2.32929,2.30139,2.30826,903479.97370666,0
+TROW.US,D,19931006,000000,2.30139,2.33636,2.30139,2.30826,853162.08408544,0
+TROW.US,D,19931007,000000,2.30826,2.33636,2.30139,2.30139,393415.9931025,0
+TROW.US,D,19931008,000000,2.32929,2.32929,2.28715,2.30139,327084.86297553,0
+TROW.US,D,19931011,000000,2.31554,2.31554,2.28715,2.28715,13723.717689945,0
+TROW.US,D,19931012,000000,2.28715,2.31554,2.28715,2.31554,27445.370886818,0
+TROW.US,D,19931013,000000,2.31554,2.31554,2.30826,2.31554,52608.444683567,0
+TROW.US,D,19931014,000000,2.31554,2.39236,2.30139,2.39236,2317043.5407016,0
+TROW.US,D,19931015,000000,2.39236,2.44825,2.38538,2.44825,2605237.4832043,0
+TROW.US,D,19931018,000000,2.44825,2.49039,2.44147,2.47624,2586937.8166223,0
+TROW.US,D,19931019,000000,2.4621,2.47624,2.39236,2.41366,1884732.4981402,0
+TROW.US,D,19931020,000000,2.42026,2.42026,2.35729,2.38538,683900.49066754,0
+TROW.US,D,19931021,000000,2.36436,2.36436,2.30826,2.32212,1802396.3854798,0
+TROW.US,D,19931022,000000,2.28715,2.31554,2.24549,2.25246,944655.25576263,0
+TROW.US,D,19931025,000000,2.27339,2.27339,2.17554,2.18262,1793245.5199422,0
+TROW.US,D,19931026,000000,2.18941,2.18941,2.12633,2.12633,1690323.3146235,0
+TROW.US,D,19931027,000000,2.12633,2.18262,2.12633,2.15452,2012823.9707348,0
+TROW.US,D,19931028,000000,2.18262,2.18941,2.16838,2.18262,3332604.8432368,0
+TROW.US,D,19931029,000000,2.18941,2.27339,2.18941,2.23134,4085122.8901074,0
+TROW.US,D,19931101,000000,2.23134,2.23134,2.20344,2.23134,329372.32129828,0
+TROW.US,D,19931102,000000,2.23134,2.28047,2.21749,2.28047,1772660.4595305,0
+TROW.US,D,19931103,000000,2.28715,2.30826,2.25944,2.27339,1331209.9061435,0
+TROW.US,D,19931104,000000,2.27339,2.30139,2.22447,2.23134,2262145.5732023,0
+TROW.US,D,19931105,000000,2.25246,2.25246,2.22447,2.25246,1024707.00684,0
+TROW.US,D,19931108,000000,2.22447,2.25246,2.21749,2.24549,962949.76111193,0
+TROW.US,D,19931109,000000,2.25246,2.27339,2.22447,2.27339,688479.53629918,0
+TROW.US,D,19931110,000000,2.28047,2.34343,2.25944,2.33636,4217786.1826079,0
+TROW.US,D,19931111,000000,2.36436,2.36436,2.33636,2.35729,1168814.8166799,0
+TROW.US,D,19931112,000000,2.37849,2.39942,2.34343,2.38538,823429.25487588,0
+TROW.US,D,19931115,000000,2.39236,2.41366,2.34343,2.34343,1653721.9169666,0
+TROW.US,D,19931116,000000,2.36436,2.36436,2.30826,2.32929,1004122.9786748,0
+TROW.US,D,19931117,000000,2.30826,2.33636,2.23134,2.24549,1857290.223993,0
+TROW.US,D,19931118,000000,2.22447,2.25944,2.21749,2.24549,1205411.0531043,0
+TROW.US,D,19931119,000000,2.25246,2.25246,2.20344,2.23134,853162.08408544,0
+TROW.US,D,19931122,000000,2.20344,2.21749,2.14058,2.18262,4563170.7121655,0
+TROW.US,D,19931123,000000,2.18941,2.24549,2.18941,2.23134,2225552.4335175,0
+TROW.US,D,19931124,000000,2.24549,2.24549,2.21749,2.23134,379693.3076591,0
+TROW.US,D,19931126,000000,2.21749,2.24549,2.21749,2.23134,395703.45142525,0
+TROW.US,D,19931129,000000,2.20344,2.24549,2.20344,2.20344,473471.87316596,0
+TROW.US,D,19931130,000000,2.20344,2.30139,2.20344,2.27339,6548549.3120134,0
+TROW.US,D,19931201,000000,2.30826,2.35729,2.28715,2.28715,3376062.4223827,0
+TROW.US,D,19931202,000000,2.30826,2.36436,2.25246,2.25246,1412413.6443544,0
+TROW.US,D,19931203,000000,2.28715,2.28715,2.15452,2.18941,1282033.6811905,0
+TROW.US,D,19931206,000000,2.23134,2.25246,2.17554,2.18941,2053998.2205442,0
+TROW.US,D,19931207,000000,2.23134,2.23134,2.17554,2.17554,363682.13164641,0
+TROW.US,D,19931208,000000,2.15452,2.18941,2.04263,2.06395,1933911.8198327,0
+TROW.US,D,19931209,000000,2.09863,2.11984,2.04263,2.08458,2219823.4652453,0
+TROW.US,D,19931210,000000,2.09863,2.15452,2.06395,2.11984,1510760.9330276,0
+TROW.US,D,19931213,000000,2.15452,2.15452,2.11984,2.15452,637014.82077699,0
+TROW.US,D,19931214,000000,2.15452,2.18941,2.11984,2.14058,599274.85519128,0
+TROW.US,D,19931215,000000,2.17554,2.17554,2.11229,2.15452,1621695.435955,0
+TROW.US,D,19931216,000000,2.15452,2.17554,2.14058,2.14746,502060.97321414,0
+TROW.US,D,19931217,000000,2.14058,2.17554,2.14058,2.17554,223012.7350163,0
+TROW.US,D,19931220,000000,2.17554,2.21749,2.14058,2.21749,590123.98965375,0
+TROW.US,D,19931221,000000,2.21749,2.23134,2.15452,2.18941,614138.17305645,0
+TROW.US,D,19931222,000000,2.18941,2.18941,2.15452,2.15452,132662.26025395,0
+TROW.US,D,19931223,000000,2.20344,2.20344,2.16838,2.20344,1445576.6288015,0
+TROW.US,D,19931227,000000,2.20344,2.20344,2.16838,2.20344,1326638.0862375,0
+TROW.US,D,19931228,000000,2.20344,2.22447,2.16838,2.20344,1548503.9953528,0
+TROW.US,D,19931229,000000,2.16838,2.20344,2.16838,2.18262,1593107.3681534,0
+TROW.US,D,19931230,000000,2.20344,2.20344,2.16838,2.18262,386556.71487387,0
+TROW.US,D,19931231,000000,2.20344,2.20344,2.16838,2.20344,1017850.8253509,0
+TROW.US,D,19940103,000000,2.16838,2.20344,2.09166,2.11229,1836703.0990882,0
+TROW.US,D,19940104,000000,2.09166,2.12633,1.99381,1.99381,1583954.4381227,0
+TROW.US,D,19940105,000000,2.02868,2.09166,1.99381,2.07033,2227836.7951007,0
+TROW.US,D,19940106,000000,2.09166,2.16838,2.05629,2.12633,1232853.3272515,0
+TROW.US,D,19940107,000000,2.12633,2.25944,2.12633,2.24549,2562922.600973,0
+TROW.US,D,19940110,000000,2.25944,2.28047,2.22447,2.24549,1165378.4679631,0
+TROW.US,D,19940111,000000,2.22447,2.28047,2.22447,2.28047,327084.86297553,0
+TROW.US,D,19940112,000000,2.22447,2.28047,2.22447,2.22447,1279748.2873608,0
+TROW.US,D,19940113,000000,2.22447,2.30139,2.22447,2.27339,497489.15330825,0
+TROW.US,D,19940114,000000,2.28047,2.28047,2.22447,2.24549,542090.46161568,0
+TROW.US,D,19940117,000000,2.28047,2.28047,2.22447,2.25246,96061.894843469,0
+TROW.US,D,19940118,000000,2.22447,2.28047,2.22447,2.28047,535232.21563358,0
+TROW.US,D,19940119,000000,2.24549,2.30139,2.24549,2.28047,706776.10614154,0
+TROW.US,D,19940120,000000,2.28047,2.30139,2.25246,2.25246,967524.67775742,0
+TROW.US,D,19940121,000000,2.28047,2.30139,2.22447,2.25944,2128340.6160334,0
+TROW.US,D,19940124,000000,2.24549,2.25944,2.16838,2.20344,1344933.6238334,0
+TROW.US,D,19940125,000000,2.22447,2.22447,2.16838,2.18262,447167.13470091,0
+TROW.US,D,19940126,000000,2.18262,2.30139,2.18262,2.25944,4847943.7896493,0
+TROW.US,D,19940127,000000,2.20344,2.25944,2.19666,2.25246,2366217.7011615,0
+TROW.US,D,19940128,000000,2.28047,2.37849,2.24549,2.35729,6274068.7647353,0
+TROW.US,D,19940131,000000,2.37849,2.46937,2.33636,2.46937,2678430.9882996,0
+TROW.US,D,19940201,000000,2.46937,2.53224,2.41366,2.53224,1648006.3678993,0
+TROW.US,D,19940202,000000,2.49039,2.57448,2.49039,2.56683,1435282.0341026,0
+TROW.US,D,19940203,000000,2.58117,2.58117,2.50444,2.58117,757099.15699544,0
+TROW.US,D,19940204,000000,2.54619,2.58117,2.39236,2.43429,1327778.7186593,0
+TROW.US,D,19940207,000000,2.35729,2.50444,2.33636,2.49039,3596787.6990763,0
+TROW.US,D,19940208,000000,2.49039,2.54619,2.44825,2.46937,1432997.6725194,0
+TROW.US,D,19940209,000000,2.46937,2.50444,2.43429,2.43429,729652.75386208,0
+TROW.US,D,19940210,000000,2.49039,2.49039,2.33636,2.39236,965242.38066735,0
+TROW.US,D,19940211,000000,2.41366,2.41366,2.33636,2.36436,2974636.1961645,0
+TROW.US,D,19940214,000000,2.37849,2.41366,2.33636,2.40611,1501614.1964762,0
+TROW.US,D,19940215,000000,2.37849,2.44825,2.37849,2.44825,3043252.7201212,0
+TROW.US,D,19940216,000000,2.43429,2.49039,2.41366,2.44825,1596537.5233909,0
+TROW.US,D,19940217,000000,2.49039,2.50444,2.41366,2.46937,1349512.6694651,0
+TROW.US,D,19940218,000000,2.46937,2.46937,2.39236,2.44825,389983.77337185,0
+TROW.US,D,19940222,000000,2.39236,2.43429,2.37849,2.41366,797127.61315043,0
+TROW.US,D,19940223,000000,2.39236,2.43429,2.39236,2.39236,769677.08103093,0
+TROW.US,D,19940224,000000,2.37849,2.43429,2.35729,2.37849,1142509.0459682,0
+TROW.US,D,19940225,000000,2.37849,2.41366,2.31554,2.37849,603850.80408331,0
+TROW.US,D,19940228,000000,2.31554,2.37849,2.31554,2.37849,388844.17319661,0
+TROW.US,D,19940301,000000,2.31554,2.37849,2.25944,2.33636,1056733.4878515,0
+TROW.US,D,19940302,000000,2.25944,2.35729,2.25944,2.35729,980111.89201174,0
+TROW.US,D,19940303,000000,2.35729,2.39236,2.33636,2.37849,1494754.9182475,0
+TROW.US,D,19940304,000000,2.39236,2.39236,2.35729,2.39236,196705.93205818,0
+TROW.US,D,19940307,000000,2.41366,2.41366,2.35729,2.40611,304209.24750152,0
+TROW.US,D,19940308,000000,2.41366,2.44825,2.37849,2.44825,448307.76712267,0
+TROW.US,D,19940309,000000,2.39236,2.44825,2.39236,2.44825,322506.84959043,0
+TROW.US,D,19940310,000000,2.39236,2.44825,2.39236,2.44825,155535.81123487,0
+TROW.US,D,19940311,000000,2.44825,2.56683,2.39236,2.53224,862318.11085564,0
+TROW.US,D,19940314,000000,2.56683,2.735,2.54619,2.735,1172244.9719175,0
+TROW.US,D,19940315,000000,2.77007,2.88903,2.735,2.79817,2591512.7332678,0
+TROW.US,D,19940316,000000,2.81182,2.81182,2.71398,2.77007,805130.62054043,0
+TROW.US,D,19940317,000000,2.77007,2.90986,2.75602,2.90986,2423397.9657509,0
+TROW.US,D,19940318,000000,2.88206,2.91723,2.82597,2.8403,900056.01194827,0
+TROW.US,D,19940321,000000,2.80524,2.86113,2.63019,2.63019,1578240.9535485,0
+TROW.US,D,19940322,000000,2.60917,2.6514,2.53224,2.59522,1346075.2885016,0
+TROW.US,D,19940323,000000,2.59522,2.63019,2.55307,2.63019,940079.3068706,0
+TROW.US,D,19940324,000000,2.60917,2.63019,2.53224,2.63019,2633827.615499,0
+TROW.US,D,19940325,000000,2.59522,2.63019,2.59522,2.60917,1043005.6411754,0
+TROW.US,D,19940328,000000,2.59522,2.63019,2.47624,2.47624,935504.39022511,0
+TROW.US,D,19940329,000000,2.4621,2.47624,2.30826,2.33636,2275864.1296596,0
+TROW.US,D,19940330,000000,2.30826,2.34343,2.21749,2.23134,6077358.7036909,0
+TROW.US,D,19940331,000000,2.23134,2.23134,2.11229,2.14058,8442437.8369237,0
+TROW.US,D,19940404,000000,2.1057,2.14058,2.04961,2.0779,3042113.1199459,0
+TROW.US,D,19940405,000000,2.09863,2.14058,2.0779,2.09863,1912185.0947527,0
+TROW.US,D,19940406,000000,2.15452,2.17554,2.11229,2.14058,1147081.8981207,0
+TROW.US,D,19940407,000000,2.17554,2.21051,2.14058,2.16838,6594295.3817287,0
+TROW.US,D,19940408,000000,2.15452,2.18941,2.14058,2.18262,978964.03386422,0
+TROW.US,D,19940411,000000,2.18941,2.18941,2.15452,2.18262,757099.15699544,0
+TROW.US,D,19940412,000000,2.15452,2.18941,2.15452,2.18941,72049.775933842,0
+TROW.US,D,19940413,000000,2.21051,2.23134,2.17554,2.21051,959523.73486049,0
+TROW.US,D,19940414,000000,2.17554,2.21051,2.17554,2.18262,1078462.2774245,0
+TROW.US,D,19940415,000000,2.21051,2.21051,2.17554,2.18941,225299.16109252,0
+TROW.US,D,19940418,000000,2.21051,2.24549,2.17554,2.21051,1302618.7416022,0
+TROW.US,D,19940419,000000,2.23134,2.23134,2.18941,2.21051,968674.60039801,0
+TROW.US,D,19940420,000000,2.18941,2.21051,2.15452,2.16838,1292327.2436429,0
+TROW.US,D,19940421,000000,2.21051,2.21051,2.17554,2.17554,711349.9905405,0
+TROW.US,D,19940422,000000,2.17554,2.21051,2.17554,2.17554,671323.59887858,0
+TROW.US,D,19940425,000000,2.21051,2.23134,2.18941,2.18941,1482171.8329793,0
+TROW.US,D,19940426,000000,2.23134,2.23134,2.18941,2.18941,131521.62783218,0
+TROW.US,D,19940428,000000,2.18941,2.23134,2.17554,2.21051,476903.06065008,0
+TROW.US,D,19940429,000000,2.21051,2.21051,2.17554,2.17554,1112770.0232796,0
+TROW.US,D,19940502,000000,2.17554,2.21051,2.16838,2.17554,1284324.2362529,0
+TROW.US,D,19940503,000000,2.17554,2.23134,2.17554,2.23134,1439863.1442273,0
+TROW.US,D,19940504,000000,2.17554,2.23134,2.17554,2.17554,196705.93205818,0
+TROW.US,D,19940505,000000,2.17554,2.21051,2.17554,2.21051,105217.92161367,0
+TROW.US,D,19940506,000000,2.17554,2.21051,2.17554,2.17554,506636.92210618,0
+TROW.US,D,19940509,000000,2.21051,2.21749,2.17554,2.21749,973247.45255043,0
+TROW.US,D,19940510,000000,2.23134,2.23134,2.17554,2.18941,753667.96951131,0
+TROW.US,D,19940511,000000,2.17554,2.23134,2.17554,2.17554,1399827.4623466,0
+TROW.US,D,19940512,000000,2.17554,2.21051,2.17554,2.17554,624433.80000188,0
+TROW.US,D,19940513,000000,2.21051,2.21051,2.17554,2.18941,5266519.759809,0
+TROW.US,D,19940516,000000,2.17554,2.23134,2.17554,2.18941,903479.97370666,0
+TROW.US,D,19940517,000000,2.18941,2.23134,2.18941,2.21051,1565663.029513,0
+TROW.US,D,19940518,000000,2.18941,2.23134,2.18941,2.23134,1115061.6105885,0
+TROW.US,D,19940519,000000,2.21749,2.27339,2.18941,2.24549,2033417.2891186,0
+TROW.US,D,19940520,000000,2.27339,2.27339,2.23134,2.27339,2470284.6678879,0
+TROW.US,D,19940523,000000,2.24549,2.27339,2.18941,2.21051,1166527.3583572,0
+TROW.US,D,19940524,000000,2.18941,2.24549,2.18941,2.20344,1471879.3027736,0
+TROW.US,D,19940525,000000,2.20344,2.23134,2.18941,2.20344,425441.44186749,0
+TROW.US,D,19940526,000000,2.21051,2.24549,2.21051,2.23134,575258.6072955,0
+TROW.US,D,19940527,000000,2.21749,2.28047,2.21051,2.25944,1216844.2157319,0
+TROW.US,D,19940531,000000,2.24549,2.30826,2.23134,2.30139,1529058.5351164,0
+TROW.US,D,19940601,000000,2.30826,2.30826,2.27339,2.27339,1027000.6586419,0
+TROW.US,D,19940602,000000,2.30826,2.30826,2.27339,2.30826,1923623.418613,0
+TROW.US,D,19940603,000000,2.27339,2.38538,2.27339,2.35729,2574360.9248334,0
+TROW.US,D,19940606,000000,2.38538,2.42026,2.36436,2.36436,1323203.8020138,0
+TROW.US,D,19940607,000000,2.40611,2.40611,2.36436,2.38538,475757.26699563,0
+TROW.US,D,19940608,000000,2.36436,2.42026,2.36436,2.40611,1193971.6969974,0
+TROW.US,D,19940609,000000,2.36436,2.42026,2.36436,2.38538,775394.69459127,0
+TROW.US,D,19940610,000000,2.36436,2.38538,2.30826,2.32929,2803088.1766703,0
+TROW.US,D,19940613,000000,2.32929,2.36436,2.32929,2.34343,816569.97664725,0
+TROW.US,D,19940614,000000,2.34343,2.38538,2.32929,2.33636,912631.87149071,0
+TROW.US,D,19940615,000000,2.32929,2.36436,2.32929,2.36436,251605.96405063,0
+TROW.US,D,19940616,000000,2.32929,2.38538,2.32929,2.32929,308788.29313316,0
+TROW.US,D,19940617,000000,2.37849,2.37849,2.33636,2.35729,1078462.2774245,0
+TROW.US,D,19940620,000000,2.31554,2.33636,2.25944,2.25944,1912185.0947527,0
+TROW.US,D,19940621,000000,2.25944,2.30139,2.24549,2.24549,872607.54432186,0
+TROW.US,D,19940622,000000,2.24549,2.28047,2.24549,2.24549,2191234.3651971,0
+TROW.US,D,19940623,000000,2.28047,2.30139,2.11229,2.14058,3021524.9627947,0
+TROW.US,D,19940624,000000,2.12633,2.17554,2.04961,2.12633,2887721.0378724,0
+TROW.US,D,19940627,000000,2.1057,2.16838,2.1057,2.16838,6684644.8242445,0
+TROW.US,D,19940628,000000,2.16838,2.16838,2.09863,2.12633,2355923.1064626,0
+TROW.US,D,19940629,000000,2.1057,2.14058,2.08458,2.1057,2294164.8284881,0
+TROW.US,D,19940630,000000,2.16838,2.16838,2.01444,2.02868,1952212.5186611,0
+TROW.US,D,19940701,000000,2.04961,2.04961,1.95166,1.97995,1764656.419894,0
+TROW.US,D,19940705,000000,1.99381,1.99381,1.88162,1.93762,2242701.1452123,0
+TROW.US,D,19940706,000000,1.95166,1.9724,1.93762,1.93762,650734.40948079,0
+TROW.US,D,19940707,000000,1.9724,2.00079,1.93762,1.95166,768532.31962303,0
+TROW.US,D,19940708,000000,1.95166,2.04961,1.95166,2.04263,1255733.0717116,0
+TROW.US,D,19940711,000000,2.04961,2.1057,2.04263,2.08458,1069316.5731197,0
+TROW.US,D,19940712,000000,2.08458,2.1057,2.08458,2.08458,215004.56639361,0
+TROW.US,D,19940713,000000,2.14058,2.14058,2.1057,2.12633,798269.27781874,0
+TROW.US,D,19940714,000000,2.12633,2.18262,2.12633,2.14058,566104.64501838,0
+TROW.US,D,19940715,000000,2.12633,2.16838,2.12633,2.14058,132662.26025395,0
+TROW.US,D,19940718,000000,2.16838,2.16838,2.12633,2.12633,2657850.0568741,0
+TROW.US,D,19940719,000000,2.14058,2.14058,2.08458,2.08458,3698570.3042198,0
+TROW.US,D,19940720,000000,2.14058,2.14058,2.01444,2.04961,744518.13622033,0
+TROW.US,D,19940721,000000,2.04961,2.04961,1.9724,1.97995,3435531.1775415,0
+TROW.US,D,19940722,000000,1.99381,2.04961,1.95166,1.99381,1176815.7595768,0
+TROW.US,D,19940725,000000,1.99381,2.04961,1.95166,2.04961,1805824.4762242,0
+TROW.US,D,19940726,000000,2.04961,2.08458,2.02868,2.08458,2783647.8776666,0
+TROW.US,D,19940727,000000,2.08458,2.12633,2.02868,2.1057,1360943.7675995,0
+TROW.US,D,19940728,000000,2.1057,2.14058,2.08458,2.14058,1534784.4066491,0
+TROW.US,D,19940729,000000,2.14058,2.16838,2.11229,2.15452,1503903.7192919,0
+TROW.US,D,19940801,000000,2.12633,2.16838,2.12633,2.12633,619858.88335638,0
+TROW.US,D,19940802,000000,2.12633,2.37849,2.12633,2.34343,2607525.9737736,0
+TROW.US,D,19940803,000000,2.33636,2.35729,2.28715,2.30139,663316.46250243,0
+TROW.US,D,19940804,000000,2.28047,2.31554,2.28047,2.31554,120081.23947885,0
+TROW.US,D,19940805,000000,2.28047,2.30139,2.25944,2.30139,162400.2506962,0
+TROW.US,D,19940808,000000,2.25944,2.28047,2.24549,2.24549,449451.49628404,0
+TROW.US,D,19940809,000000,2.24549,2.25944,2.16838,2.17554,415143.75042898,0
+TROW.US,D,19940810,000000,2.16838,2.23134,2.16838,2.21749,1069316.5731197,0
+TROW.US,D,19940811,000000,2.24549,2.28047,2.21749,2.28047,196705.93205818,0
+TROW.US,D,19940812,000000,2.24549,2.30139,2.24549,2.25944,152104.62375076,0
+TROW.US,D,19940815,000000,2.25944,2.30139,2.25944,2.28047,267616.10781679,0
+TROW.US,D,19940816,000000,2.30139,2.33636,2.28047,2.30826,750235.74978066,0
+TROW.US,D,19940817,000000,2.33636,2.33636,2.30139,2.31554,165824.21245456,0
+TROW.US,D,19940818,000000,2.30139,2.43429,2.30139,2.43429,1420414.5872514,0
+TROW.US,D,19940819,000000,2.41366,2.49039,2.41366,2.47624,1572520.2432487,0
+TROW.US,D,19940822,000000,2.46937,2.54619,2.46937,2.53224,1046444.0543852,0
+TROW.US,D,19940823,000000,2.50444,2.54619,2.44825,2.50444,1248868.6322502,0
+TROW.US,D,19940824,000000,2.53224,2.53224,2.46937,2.46937,698770.00201193,0
+TROW.US,D,19940825,000000,2.49039,2.56683,2.46937,2.54619,1349512.6694651,0
+TROW.US,D,19940826,000000,2.56683,2.66535,2.53224,2.64404,2482867.7531562,0
+TROW.US,D,19940829,000000,2.64404,2.64404,2.58117,2.6235,1006412.5014906,0
+TROW.US,D,19940830,000000,2.6235,2.6235,2.46937,2.53224,2126051.0932176,0
+TROW.US,D,19940831,000000,2.54619,2.54619,2.41366,2.44825,1819550.2584072,0
+TROW.US,D,19940901,000000,2.44825,2.44825,2.39236,2.41366,2400525.4470165,0
+TROW.US,D,19940902,000000,2.43429,2.44825,2.41366,2.42026,1796676.7074263,0
+TROW.US,D,19940906,000000,2.44825,2.46937,2.41366,2.4621,338520.09009619,0
+TROW.US,D,19940907,000000,2.49039,2.53224,2.44825,2.50444,555814.17930562,0
+TROW.US,D,19940908,000000,2.46937,2.53224,2.46937,2.53224,614138.17305645,0
+TROW.US,D,19940909,000000,2.49039,2.50444,2.46937,2.49039,800551.5749088,0
+TROW.US,D,19940912,000000,2.46937,2.50444,2.46937,2.50444,84629.764462413,0
+TROW.US,D,19940913,000000,2.49039,2.54619,2.49039,2.53912,595841.60321408,0
+TROW.US,D,19940914,000000,2.50444,2.56683,2.50444,2.54619,162400.2506962,0
+TROW.US,D,19940915,000000,2.56683,2.60917,2.53224,2.56683,1195118.5228984,0
+TROW.US,D,19940916,000000,2.56683,2.60917,2.56683,2.60917,248170.64758038,0
+TROW.US,D,19940919,000000,2.60917,2.60917,2.56683,2.60917,601562.31351402,0
+TROW.US,D,19940920,000000,2.6235,2.6235,2.56683,2.58117,631296.17497012,0
+TROW.US,D,19940921,000000,2.56683,2.60917,2.54619,2.54619,1659438.4982803,0
+TROW.US,D,19940922,000000,2.54619,2.55307,2.49039,2.53224,1700610.6835967,0
+TROW.US,D,19940923,000000,2.53224,2.56683,2.49039,2.56683,1362093.6902401,0
+TROW.US,D,19940926,000000,2.58117,2.58117,2.51849,2.55307,1280889.9520292,0
+TROW.US,D,19940927,000000,2.51849,2.55307,2.50444,2.50444,945800.01717054,0
+TROW.US,D,19940928,000000,2.50444,2.53912,2.50444,2.50444,1816121.1354162,0
+TROW.US,D,19940929,000000,2.50444,2.55307,2.4621,2.55307,842868.52163308,0
+TROW.US,D,19940930,000000,2.51849,2.61624,2.51849,2.58117,703349.04764357,0
+TROW.US,D,19941003,000000,2.58117,2.59522,2.55307,2.56035,746804.56229653,0
+TROW.US,D,19941004,000000,2.55307,2.55307,2.36436,2.37849,1712050.0397036,0
+TROW.US,D,19941005,000000,2.37849,2.37849,2.32929,2.36436,1752073.3346259,0
+TROW.US,D,19941006,000000,2.36436,2.38538,2.34343,2.34343,848589.23193301,0
+TROW.US,D,19941007,000000,2.32929,2.34343,2.28715,2.30826,1182536.4698768,0
+TROW.US,D,19941010,000000,2.34343,2.36436,2.32929,2.34343,483765.43561831,0
+TROW.US,D,19941011,000000,2.34343,2.37849,2.32929,2.33636,1164237.8355413,0
+TROW.US,D,19941012,000000,2.34343,2.38538,2.34343,2.34343,1565663.029513,0
+TROW.US,D,19941013,000000,2.40611,2.4621,2.36436,2.4621,1615984.0158739,0
+TROW.US,D,19941014,000000,2.50444,2.53912,2.47624,2.51849,853162.08408544,0
+TROW.US,D,19941017,000000,2.51849,2.51849,2.4621,2.4621,956098.74085558,0
+TROW.US,D,19941018,000000,2.47624,2.51849,2.44147,2.50444,1788669.5710501,0
+TROW.US,D,19941019,000000,2.51849,2.51849,2.47624,2.49039,253890.32563377,0
+TROW.US,D,19941020,000000,2.47624,2.47624,2.40611,2.44147,795981.81949599,0
+TROW.US,D,19941021,000000,2.38538,2.40611,2.30826,2.32929,1586244.9931851,0
+TROW.US,D,19941024,000000,2.36436,2.38538,2.30826,2.31554,1860720.3792305,0
+TROW.US,D,19941025,000000,2.30826,2.34343,2.28715,2.30826,1540498.9234698,0
+TROW.US,D,19941026,000000,2.34343,2.36436,2.30826,2.32929,635869.02712254,0
+TROW.US,D,19941027,000000,2.32929,2.44147,2.32929,2.44147,2233551.3119213,0
+TROW.US,D,19941028,000000,2.40611,2.58117,2.40611,2.55307,3533879.4984612,0
+TROW.US,D,19941031,000000,2.55307,2.6514,2.51849,2.63725,2413107.5000381,0
+TROW.US,D,19941101,000000,2.61624,2.6235,2.51849,2.51849,1716620.8273629,0
+TROW.US,D,19941102,000000,2.53912,2.53912,2.53912,2.53912,9148.8010444511,0
+TROW.US,D,19941103,000000,2.51849,2.53912,2.44147,2.44147,634728.39470078,0
+TROW.US,D,19941104,000000,2.44147,2.4621,2.40611,2.4621,1229425.2365069,0
+TROW.US,D,19941107,000000,2.4621,2.4621,2.42026,2.44147,497489.15330825,0
+TROW.US,D,19941108,000000,2.4621,2.4621,2.42026,2.42026,885185.46835735,0
+TROW.US,D,19941109,000000,2.44147,2.4621,2.42026,2.42026,333942.07671109,0
+TROW.US,D,19941110,000000,2.44147,2.50444,2.44147,2.47624,707920.86754945,0
+TROW.US,D,19941111,000000,2.4621,2.47624,2.4621,2.47624,138381.93830735,0
+TROW.US,D,19941114,000000,2.4621,2.47624,2.4621,2.4621,244738.42784972,0
+TROW.US,D,19941115,000000,2.46937,2.47624,2.44147,2.47624,424295.64821305,0
+TROW.US,D,19941116,000000,2.44147,2.51849,2.44147,2.51849,323652.64324487,0
+TROW.US,D,19941117,000000,2.50444,2.51849,2.47624,2.47624,132662.26025395,0
+TROW.US,D,19941118,000000,2.51849,2.51849,2.47624,2.50444,138381.93830735,0
+TROW.US,D,19941121,000000,2.4621,2.50444,2.36436,2.37849,3444675.8495997,0
+TROW.US,D,19941122,000000,2.36436,2.36436,2.27339,2.28715,2090598.5859547,0
+TROW.US,D,19941123,000000,2.27339,2.27339,2.24549,2.25944,924072.25984405,0
+TROW.US,D,19941125,000000,2.24549,2.30826,2.24549,2.30826,292775.0526274,0
+TROW.US,D,19941128,000000,2.30826,2.32929,2.24549,2.28715,1126494.773216,0
+TROW.US,D,19941129,000000,2.24549,2.28715,2.24549,2.27339,368256.01604536,0
+TROW.US,D,19941130,000000,2.24549,2.27339,2.24549,2.24549,2007107.389421,0
+TROW.US,D,19941201,000000,2.24549,2.27339,2.18262,2.21749,1230568.9656683,0
+TROW.US,D,19941202,000000,2.23134,2.27339,2.21051,2.23134,1579384.6827099,0
+TROW.US,D,19941205,000000,2.23134,2.24549,2.21051,2.23134,235593.75579141,0
+TROW.US,D,19941206,000000,2.21051,2.27339,2.21051,2.27339,356818.72443163,0
+TROW.US,D,19941207,000000,2.21051,2.23134,2.18941,2.20344,1225994.0490228,0
+TROW.US,D,19941208,000000,2.18941,2.21051,2.18941,2.21051,486055.99068067,0
+TROW.US,D,19941209,000000,2.21051,2.21051,2.16838,2.18941,1079607.0388324,0
+TROW.US,D,19941212,000000,2.18941,2.21051,2.1336,2.21051,1062454.1981514,0
+TROW.US,D,19941213,000000,2.16838,2.24549,2.1336,2.23134,3081000.9436792,0
+TROW.US,D,19941214,000000,2.23134,2.27339,2.21051,2.24549,1519911.7985652,0
+TROW.US,D,19941215,000000,2.24549,2.27339,2.21749,2.23134,253890.32563377,0
+TROW.US,D,19941216,000000,2.23134,2.34343,2.21051,2.30826,1271743.2154778,0
+TROW.US,D,19941219,000000,2.34343,2.40611,2.34343,2.38538,1630844.2369995,0
+TROW.US,D,19941220,000000,2.36436,2.40611,2.34343,2.38538,1112770.0232796,0
+TROW.US,D,19941221,000000,2.36436,2.38538,2.28715,2.30826,1821841.8457161,0
+TROW.US,D,19941222,000000,2.34343,2.34343,2.30139,2.34343,1278603.5259529,0
+TROW.US,D,19941223,000000,2.30139,2.34343,2.25944,2.25944,402564.79414695,0
+TROW.US,D,19941227,000000,2.25944,2.30139,2.25944,2.25944,160108.6633873,0
+TROW.US,D,19941228,000000,2.25944,2.30139,2.25944,2.27339,142956.85495285,0
+TROW.US,D,19941229,000000,2.30139,2.34343,2.25944,2.30139,765107.32561812,0
+TROW.US,D,19941230,000000,2.31554,2.31554,2.28047,2.31554,319075.6621063,0
+TROW.US,D,19950103,000000,2.28047,2.31554,2.25944,2.25944,516932.5490516,0
+TROW.US,D,19950104,000000,2.25944,2.30139,2.25944,2.27339,1120783.3531349,0
+TROW.US,D,19950105,000000,2.25944,2.28047,2.25944,2.26651,504354.6250161,0
+TROW.US,D,19950106,000000,2.25944,2.28047,2.25944,2.25944,656456.15202726,0
+TROW.US,D,19950109,000000,2.30139,2.30139,2.25944,2.27339,456316.96799189,0
+TROW.US,D,19950110,000000,2.25944,2.31554,2.25246,2.25246,769677.08103093,0
+TROW.US,D,19950111,000000,2.25944,2.28047,2.14058,2.15452,1021285.1095746,0
+TROW.US,D,19950112,000000,2.16838,2.16838,2.08458,2.09863,2934608.7722561,0
+TROW.US,D,19950113,000000,2.1057,2.22447,2.08458,2.21749,1204263.1949568,0
+TROW.US,D,19950116,000000,2.22447,2.34343,2.22447,2.31554,1977372.4957183,0
+TROW.US,D,19950117,000000,2.30139,2.31554,2.28047,2.31554,468894.89202739,0
+TROW.US,D,19950118,000000,2.28047,2.28047,2.18262,2.20344,1071601.9669494,0
+TROW.US,D,19950119,000000,2.22447,2.22447,2.16838,2.16838,253890.32563377,0
+TROW.US,D,19950120,000000,2.14058,2.16838,2.12633,2.14058,1038433.8212695,0
+TROW.US,D,19950123,000000,2.12633,2.16838,2.1057,2.15452,1031574.5430408,0
+TROW.US,D,19950124,000000,2.16838,2.16838,2.09863,2.09863,790262.14144259,0
+TROW.US,D,19950125,000000,2.08458,2.14058,2.08458,2.14058,571824.32307178,0
+TROW.US,D,19950126,000000,2.14058,2.14058,2.12633,2.14058,1096761.9440064,0
+TROW.US,D,19950127,000000,2.1057,2.16838,2.1057,2.16838,172690.71640895,0
+TROW.US,D,19950130,000000,2.16838,2.16838,2.1057,2.14058,1274026.5448144,0
+TROW.US,D,19950131,000000,2.1057,2.12633,2.1057,2.12633,3278849.5726522,0
+TROW.US,D,19950201,000000,2.12633,2.16838,2.1057,2.16838,989258.62856312,0
+TROW.US,D,19950202,000000,2.16838,2.16838,2.1057,2.12633,858879.69764577,0
+TROW.US,D,19950203,000000,2.14058,2.22447,2.14058,2.18262,4091989.3940619,0
+TROW.US,D,19950206,000000,2.20344,2.22447,2.18262,2.20344,2408532.5833927,0
+TROW.US,D,19950207,000000,2.20344,2.22447,2.18262,2.20344,2391379.7427116,0
+TROW.US,D,19950208,000000,2.18262,2.30139,2.18262,2.25944,1981944.3156242,0
+TROW.US,D,19950209,000000,2.28715,2.30139,2.25944,2.30139,594698.90629925,0
+TROW.US,D,19950210,000000,2.25944,2.34343,2.25944,2.34343,1119634.4627409,0
+TROW.US,D,19950213,000000,2.34343,2.45542,2.30139,2.44825,2275864.1296596,0
+TROW.US,D,19950214,000000,2.43429,2.47624,2.42026,2.45542,1662875.8792437,0
+TROW.US,D,19950215,000000,2.45542,2.56035,2.45542,2.49039,3477845.0275262,0
+TROW.US,D,19950216,000000,2.51112,2.51112,2.43429,2.48332,3620803.9469722,0
+TROW.US,D,19950217,000000,2.45542,2.48332,2.42026,2.45542,1694891.0055432,0
+TROW.US,D,19950221,000000,2.49039,2.49039,2.43429,2.45542,295062.51095015,0
+TROW.US,D,19950222,000000,2.44825,2.47624,2.43429,2.43429,385406.79223328,0
+TROW.US,D,19950223,000000,2.47624,2.49039,2.45542,2.49039,1559939.2224736,0
+TROW.US,D,19950224,000000,2.45542,2.47624,2.43429,2.45542,1091045.3626927,0
+TROW.US,D,19950227,000000,2.45542,2.45542,2.43429,2.44147,411715.65968448,0
+TROW.US,D,19950228,000000,2.43429,2.47624,2.42742,2.47624,1128782.2315388,0
+TROW.US,D,19950301,000000,2.44825,2.53224,2.43429,2.51112,1375818.4401766,0
+TROW.US,D,19950302,000000,2.51112,2.53224,2.49039,2.49039,895479.03080972,0
+TROW.US,D,19950303,000000,2.53224,2.53224,2.43429,2.45542,911489.17457587,0
+TROW.US,D,19950306,000000,2.45542,2.53224,2.45542,2.51112,491766.37851525,0
+TROW.US,D,19950307,000000,2.51112,2.55307,2.49039,2.55307,876037.69955944,0
+TROW.US,D,19950308,000000,2.53224,2.56683,2.51112,2.53912,1524489.8119501,0
+TROW.US,D,19950309,000000,2.56683,2.59522,2.53224,2.55307,428870.56485854,0
+TROW.US,D,19950310,000000,2.59522,2.59522,2.55307,2.56683,163541.91536449,0
+TROW.US,D,19950313,000000,2.59522,2.59522,2.55307,2.59522,946943.74633191,0
+TROW.US,D,19950314,000000,2.56683,2.63019,2.56683,2.60917,667890.34690138,0
+TROW.US,D,19950315,000000,2.59522,2.60917,2.55307,2.56683,944655.25576263,0
+TROW.US,D,19950316,000000,2.55307,2.59522,2.51112,2.53224,785685.16030403,0
+TROW.US,D,19950317,000000,2.55307,2.55307,2.49039,2.49039,637014.82077699,0
+TROW.US,D,19950320,000000,2.50444,2.56683,2.42742,2.42742,1755505.5543565,0
+TROW.US,D,19950321,000000,2.42742,2.4621,2.40611,2.40611,258468.33901888,0
+TROW.US,D,19950322,000000,2.39236,2.4621,2.39236,2.42742,3610507.2877802,0
+TROW.US,D,19950323,000000,2.42742,2.4621,2.42742,2.42742,974391.18171181,0
+TROW.US,D,19950324,000000,2.49039,2.6235,2.49039,2.59522,1516482.675574,0
+TROW.US,D,19950327,000000,2.60229,2.6514,2.58117,2.6235,1103619.157742,0
+TROW.US,D,19950328,000000,2.60229,2.72135,2.60229,2.71398,2976925.7189804,0
+TROW.US,D,19950329,000000,2.6792,2.89601,2.6792,2.77725,4687826.8682898,0
+TROW.US,D,19950330,000000,2.75602,2.79817,2.74198,2.74198,284768.94849778,0
+TROW.US,D,19950331,000000,2.75602,2.82597,2.74198,2.82597,1462728.437236,0
+TROW.US,D,19950403,000000,2.79817,3.00073,2.79817,3.00073,5024061.5645563,0
+TROW.US,D,19950404,000000,2.97284,3.0081,2.89601,3.00073,4149169.6586513,0
+TROW.US,D,19950405,000000,2.97284,3.0081,2.93795,2.97284,240168.6724369,0
+TROW.US,D,19950406,000000,2.93795,2.99405,2.89601,2.98,1169955.4491017,0
+TROW.US,D,19950407,000000,2.95162,2.97284,2.8749,2.89601,1000693.8556838,0
+TROW.US,D,19950410,000000,2.8749,3.00073,2.85397,3.00073,1873298.303266,0
+TROW.US,D,19950411,000000,2.99405,3.18286,2.98,3.12706,4380185.4010576,0
+TROW.US,D,19950412,000000,3.04985,3.04985,3.0081,3.02176,3754607.8718943,0
+TROW.US,D,19950413,000000,3.0081,3.04985,2.97284,2.99405,2091743.3473626,0
+TROW.US,D,19950417,000000,3.02884,3.02884,2.89601,2.89601,847445.50277164,0
+TROW.US,D,19950418,000000,2.89601,2.93795,2.8749,2.8749,1805824.4762242,0
+TROW.US,D,19950419,000000,2.83305,2.85397,2.75602,2.77007,1553074.7830122,0
+TROW.US,D,19950420,000000,2.75602,2.79817,2.75602,2.77725,46887.73438363,0
+TROW.US,D,19950421,000000,2.79817,2.86113,2.77007,2.84709,1704041.8710808,0
+TROW.US,D,19950424,000000,2.82597,2.8749,2.82597,2.84709,484906.06804009,0
+TROW.US,D,19950425,000000,2.84709,2.8749,2.83305,2.83305,554674.57913039,0
+TROW.US,D,19950426,000000,2.81938,2.86113,2.81938,2.85397,321366.21716866,0
+TROW.US,D,19950427,000000,2.85397,2.85397,2.82597,2.85397,244738.42784972,0
+TROW.US,D,19950428,000000,2.82597,2.85397,2.81938,2.85397,606137.23015951,0
+TROW.US,D,19950501,000000,2.85397,2.91723,2.81938,2.8749,1524489.8119501,0
+TROW.US,D,19950502,000000,2.86113,2.89601,2.74198,2.78393,1309482.148817,0
+TROW.US,D,19950503,000000,2.77725,2.83305,2.77725,2.80524,2272437.0711616,0
+TROW.US,D,19950504,000000,2.77725,2.85397,2.77725,2.83305,1720049.9503539,0
+TROW.US,D,19950505,000000,2.85397,2.85397,2.77725,2.85397,1681168.3200999,0
+TROW.US,D,19950508,000000,2.85397,2.85397,2.80524,2.85397,1323203.8020138,0
+TROW.US,D,19950509,000000,2.85397,3.09199,2.85397,3.02884,6237478.7217902,0
+TROW.US,D,19950510,000000,3.04985,3.04985,2.95162,2.99405,1955644.7383918,0
+TROW.US,D,19950511,000000,2.99405,2.99405,2.93795,2.95162,945800.01717054,0
+TROW.US,D,19950512,000000,2.96576,2.97284,2.89601,2.92421,862318.11085564,0
+TROW.US,D,19950515,000000,2.93795,2.93795,2.89601,2.89601,1044157.628309,0
+TROW.US,D,19950516,000000,2.8749,2.97284,2.8749,2.95162,795981.81949599,0
+TROW.US,D,19950517,000000,2.93795,2.99405,2.93795,2.98,910348.54215411,0
+TROW.US,D,19950518,000000,2.99405,2.99405,2.93795,2.93795,634728.39470078,0
+TROW.US,D,19950519,000000,2.91723,2.93795,2.89601,2.93795,454030.54191568,0
+TROW.US,D,19950522,000000,2.89601,2.93795,2.89601,2.90308,1036147.3951933,0
+TROW.US,D,19950523,000000,2.89601,2.95162,2.89601,2.91723,861169.22046159,0
+TROW.US,D,19950524,000000,2.91723,2.95162,2.89601,2.90308,1187112.4187688,0
+TROW.US,D,19950525,000000,2.89601,2.95162,2.89601,2.93795,386556.71487387,0
+TROW.US,D,19950526,000000,2.91723,2.95162,2.89601,2.90308,1039582.7116635,0
+TROW.US,D,19950530,000000,2.89601,2.91723,2.85397,2.85397,634728.39470078,0
+TROW.US,D,19950531,000000,2.85397,2.8749,2.83305,2.83305,1247724.9030889,0
+TROW.US,D,19950601,000000,2.83305,2.85397,2.79817,2.79817,404854.31696277,0
+TROW.US,D,19950602,000000,2.79817,2.8749,2.79817,2.83305,2264434.0637715,0
+TROW.US,D,19950605,000000,2.83305,3.0081,2.83305,2.98,1837847.8604961,0
+TROW.US,D,19950606,000000,2.97284,3.00073,2.84709,2.8749,1764656.419894,0
+TROW.US,D,19950607,000000,2.83305,2.85397,2.81938,2.81938,621005.70925736,0
+TROW.US,D,19950608,000000,2.85397,2.85397,2.81938,2.85397,361394.67332365,0
+TROW.US,D,19950609,000000,2.83305,2.85397,2.75602,2.77725,839439.39864204,0
+TROW.US,D,19950612,000000,2.75602,2.83305,2.75602,2.79817,570686.78738961,0
+TROW.US,D,19950613,000000,2.81938,2.85397,2.79817,2.81938,919496.31095202,0
+TROW.US,D,19950614,000000,2.85397,2.85397,2.81938,2.81938,2269005.8836774,0
+TROW.US,D,19950615,000000,2.85397,2.85397,2.81938,2.84709,690762.86563578,0
+TROW.US,D,19950616,000000,2.81938,2.85397,2.77725,2.79148,462037.67829183,0
+TROW.US,D,19950619,000000,2.79817,2.81938,2.75602,2.81938,500920.34079239,0
+TROW.US,D,19950620,000000,2.82597,2.86792,2.80524,2.85397,2236981.4671589,0
+TROW.US,D,19950621,000000,2.88903,3.06409,2.88903,3.04278,5267657.2954912,0
+TROW.US,D,19950622,000000,3.02884,3.08483,3.00073,3.08483,1686880.7724275,0
+TROW.US,D,19950623,000000,3.04278,3.08483,3.04278,3.06409,1659438.4982803,0
+TROW.US,D,19950626,000000,3.04278,3.04278,3.00073,3.02884,846296.61237759,0
+TROW.US,D,19950627,000000,3.00073,3.02884,2.96576,2.96576,1073884.2640394,0
+TROW.US,D,19950628,000000,2.96576,3.00073,2.96576,2.97284,481479.0095421,0
+TROW.US,D,19950629,000000,2.96576,3.00073,2.96576,3.00073,367113.31913052,0
+TROW.US,D,19950630,000000,2.96576,3.02884,2.96576,3.00073,1555362.241335,0
+TROW.US,D,19950703,000000,3.02884,3.02884,2.98659,2.98659,122367.66555506,0
+TROW.US,D,19950705,000000,2.98659,3.00073,2.94552,2.94552,928648.20873608,0
+TROW.US,D,19950706,000000,2.96576,3.09907,2.92421,3.09907,1916761.0436448,0
+TROW.US,D,19950707,000000,3.09907,3.21086,3.08483,3.14101,7218729.1817307,0
+TROW.US,D,19950710,000000,3.16184,3.17579,3.02884,3.08483,1550791.4536756,0
+TROW.US,D,19950711,000000,3.04278,3.04278,2.98659,2.98659,444884.83761084,0
+TROW.US,D,19950712,000000,3.00073,3.00073,2.94552,2.94552,353390.63368711,0
+TROW.US,D,19950713,000000,2.92421,2.94552,2.88903,2.91723,3138180.1760221,0
+TROW.US,D,19950714,000000,2.92421,2.94552,2.90986,2.94552,2645268.0038524,0
+TROW.US,D,19950717,000000,2.94552,2.96576,2.90986,2.94552,1431852.9111115,0
+TROW.US,D,19950718,000000,2.96576,2.96576,2.88206,2.88903,3543028.2995057,0
+TROW.US,D,19950719,000000,2.85397,2.88903,2.71398,2.75602,2035701.6507018,0
+TROW.US,D,19950720,000000,2.75602,2.75602,2.63725,2.6514,1143650.7106366,0
+TROW.US,D,19950721,000000,2.66535,2.69344,2.63725,2.67213,938934.54546269,0
+TROW.US,D,19950724,000000,2.67213,2.85397,2.6514,2.82597,2005966.7569991,0
+TROW.US,D,19950725,000000,2.90986,3.00073,2.90986,2.96576,2057430.4402749,0
+TROW.US,D,19950726,000000,2.98659,2.98659,2.94552,2.98659,765107.32561812,0
+TROW.US,D,19950727,000000,2.98659,3.17579,2.98659,3.11961,2958630.1813844,0
+TROW.US,D,19950728,000000,3.09907,3.20369,3.09907,3.16184,2649843.9527445,0
+TROW.US,D,19950731,000000,3.16184,3.43484,3.14101,3.43484,4186906.5274974,0
+TROW.US,D,19950801,000000,3.39948,3.43484,3.29485,3.33661,2010538.5769051,0
+TROW.US,D,19950802,000000,3.31577,3.41352,3.29485,3.37885,1545074.8723619,0
+TROW.US,D,19950803,000000,3.37885,3.46972,3.35762,3.44153,2366217.7011615,0
+TROW.US,D,19950804,000000,3.46254,3.49751,3.43484,3.46972,769677.08103093,0
+TROW.US,D,19950807,000000,3.44153,3.46972,3.35762,3.35762,1121920.8888171,0
+TROW.US,D,19950808,000000,3.35762,3.39948,3.33661,3.35762,486055.99068067,0
+TROW.US,D,19950809,000000,3.31577,3.35762,3.25998,3.29485,993833.54520861,0
+TROW.US,D,19950810,000000,3.25998,3.46972,3.25998,3.44879,2605237.4832043,0
+TROW.US,D,19950811,000000,3.46972,3.49751,3.37885,3.39948,1411265.7862068,0
+TROW.US,D,19950814,000000,3.41352,3.53267,3.37885,3.51147,2154639.1610193,0
+TROW.US,D,19950815,000000,3.51147,3.57482,3.41352,3.54663,2827104.4245662,0
+TROW.US,D,19950816,000000,3.51147,3.81943,3.51147,3.8051,6575992.6184071,0
+TROW.US,D,19950817,000000,3.78456,3.81943,3.53267,3.60931,2795081.0402943,0
+TROW.US,D,19950818,000000,3.58857,3.63072,3.49751,3.57482,1500471.4995613,0
+TROW.US,D,19950821,000000,3.58857,3.60931,3.55342,3.57482,895479.03080972,0
+TROW.US,D,19950822,000000,3.57482,3.73545,3.57482,3.67218,2108891.0268108,0
+TROW.US,D,19950823,000000,3.64438,3.70067,3.63072,3.67218,2401669.176178,0
+TROW.US,D,19950824,000000,3.63072,3.67218,3.58857,3.63072,2122618.873487,0
+TROW.US,D,19950825,000000,3.58857,3.63072,3.58857,3.60931,36597.268670876,0
+TROW.US,D,19950828,000000,3.58857,3.70715,3.58857,3.70067,1422702.0455742,0
+TROW.US,D,19950829,000000,3.70715,3.7493,3.64438,3.72866,2120329.3506712,0
+TROW.US,D,19950830,000000,3.72866,3.7493,3.67218,3.67218,316791.30052317,0
+TROW.US,D,19950831,000000,3.68662,3.70715,3.63072,3.70715,370542.44212157,0
+TROW.US,D,19950901,000000,3.67218,3.81943,3.67218,3.78456,1542790.5107787,0
+TROW.US,D,19950905,000000,3.78456,3.90304,3.78456,3.88211,1360943.7675995,0
+TROW.US,D,19950906,000000,3.86826,3.90304,3.78456,3.86826,1591961.574499,0
+TROW.US,D,19950907,000000,3.81943,3.86826,3.78456,3.84685,572969.08447969,0
+TROW.US,D,19950908,000000,3.81943,3.90304,3.78456,3.81943,1930481.6645951,0
+TROW.US,D,19950911,000000,3.8051,3.81943,3.78456,3.81943,600417.55210612,0
+TROW.US,D,19950912,000000,3.81943,3.86826,3.78456,3.81943,2195812.3785823,0
+TROW.US,D,19950913,000000,3.84685,3.88211,3.73545,3.73545,869177.38908428,0
+TROW.US,D,19950914,000000,3.72866,3.76353,3.70715,3.7214,265322.45601483,0
+TROW.US,D,19950915,000000,3.72866,3.72866,3.64438,3.67218,3783199.0364356,0
+TROW.US,D,19950918,000000,3.67218,3.67218,3.55342,3.57482,982399.35033449,0
+TROW.US,D,19950919,000000,3.57482,3.60931,3.55342,3.58142,450597.28993849,0
+TROW.US,D,19950920,000000,3.57482,3.70715,3.55342,3.68662,1976230.83105,0
+TROW.US,D,19950921,000000,3.70715,3.8051,3.57482,3.60931,3205655.0353105,0
+TROW.US,D,19950922,000000,3.57482,3.57482,3.51147,3.53267,288199.10373537,0
+TROW.US,D,19950925,000000,3.53267,3.53267,3.46972,3.51147,333942.07671109,0
+TROW.US,D,19950926,000000,3.46972,3.7493,3.46972,3.70715,2417680.3521906,0
+TROW.US,D,19950927,000000,3.70067,3.81943,3.67964,3.79851,2261000.8117943,0
+TROW.US,D,19950928,000000,3.77748,3.97328,3.76353,3.91738,2096310.0060358,0
+TROW.US,D,19950929,000000,3.93133,4.05039,3.92426,4.01523,1020141.3804133,0
+TROW.US,D,19951002,000000,4.01523,4.02947,3.84685,3.84685,1672022.6157949,0
+TROW.US,D,19951003,000000,3.89636,3.89636,3.76353,3.79851,1300329.2187863,0
+TROW.US,D,19951004,000000,3.77748,3.79851,3.73545,3.76353,1495895.5506693,0
+TROW.US,D,19951005,000000,3.77748,3.79851,3.7214,3.72866,1817260.7355914,0
+TROW.US,D,19951006,000000,3.76353,3.76353,3.66579,3.67964,1588533.4837544,0
+TROW.US,D,19951009,000000,3.70067,3.70067,3.60263,3.60931,1338076.4100978,0
+TROW.US,D,19951010,000000,3.54663,3.72866,3.52532,3.67218,2677286.2268917,0
+TROW.US,D,19951011,000000,3.67964,3.70067,3.64438,3.67964,1124207.3148933,0
+TROW.US,D,19951012,000000,3.70067,3.79851,3.66579,3.79851,1431852.9111115,0
+TROW.US,D,19951013,000000,3.79851,3.87553,3.79851,3.82621,1852714.275101,0
+TROW.US,D,19951016,000000,3.8546,3.93133,3.79851,3.91738,1330068.2414752,0
+TROW.US,D,19951017,000000,3.89636,3.9663,3.88211,3.91738,2152349.6382036,0
+TROW.US,D,19951018,000000,3.93133,3.93133,3.89636,3.93133,397990.90974799,0
+TROW.US,D,19951019,000000,3.93133,3.93133,3.89636,3.93133,755947.16986178,0
+TROW.US,D,19951020,000000,3.93133,3.93133,3.8546,3.88211,236731.29147357,0
+TROW.US,D,19951023,000000,3.8546,3.8546,3.79851,3.79851,696482.54368919,0
+TROW.US,D,19951024,000000,3.79851,3.91738,3.79851,3.8546,1570234.849419,0
+TROW.US,D,19951025,000000,3.8546,3.8546,3.66579,3.70715,1523345.0505422,0
+TROW.US,D,19951026,000000,3.7214,3.81943,3.67964,3.77748,1970511.1529967,0
+TROW.US,D,19951027,000000,3.76353,3.77748,3.73545,3.76353,444884.83761084,0
+TROW.US,D,19951030,000000,3.77748,3.89636,3.76353,3.87553,2083735.1787399,0
+TROW.US,D,19951031,000000,3.87553,3.91738,3.84046,3.89636,999550.1265224,0
+TROW.US,D,19951101,000000,3.89636,4.09223,3.8546,4.09223,1737212.0812537,0
+TROW.US,D,19951102,000000,4.11306,4.11306,4.01523,4.01523,1292327.2436429,0
+TROW.US,D,19951103,000000,4.05039,4.25296,4.02947,4.19018,1888172.9758431,0
+TROW.US,D,19951106,000000,4.20432,4.2671,4.16906,4.20432,2053998.2205442,0
+TROW.US,D,19951107,000000,4.19706,4.22516,4.16906,4.19706,657600.91343517,0
+TROW.US,D,19951108,000000,4.16906,4.25296,4.16906,4.25296,657600.91343517,0
+TROW.US,D,19951109,000000,4.25296,4.44884,4.25296,4.34392,1790955.9971263,0
+TROW.US,D,19951110,000000,4.30895,4.34392,4.19018,4.28802,5948131.7599072,0
+TROW.US,D,19951113,000000,4.28802,4.36514,4.2671,4.28104,4952013.8531155,0
+TROW.US,D,19951114,000000,4.28802,4.30895,4.19018,4.19018,1530203.2965243,0
+TROW.US,D,19951115,000000,4.22516,4.25296,4.16906,4.20432,2781361.4515904,0
+TROW.US,D,19951116,000000,4.20432,4.30895,4.20432,4.25296,2724177.0580149,0
+TROW.US,D,19951117,000000,4.2671,4.2671,4.09223,4.16906,1006412.5014906,0
+TROW.US,D,19951120,000000,4.16906,4.20432,4.11306,4.16906,1435282.0341026,0
+TROW.US,D,19951121,000000,4.13448,4.22516,4.13448,4.16906,1173386.6365858,0
+TROW.US,D,19951122,000000,4.19018,4.19018,4.07141,4.11306,553524.6564898,0
+TROW.US,D,19951124,000000,4.13448,4.14813,4.09223,4.09223,296205.20786499,0
+TROW.US,D,19951127,000000,4.13448,4.13448,4.01523,4.02947,924072.25984405,0
+TROW.US,D,19951128,000000,4.01523,4.13448,4.01523,4.11306,1644575.1804152,0
+TROW.US,D,19951129,000000,4.14813,4.14813,4.07141,4.07141,790262.14144259,0
+TROW.US,D,19951130,000000,4.07141,4.16906,4.07141,4.14087,2264434.0637715,0
+TROW.US,D,19951201,000000,4.13448,4.14087,4.09223,4.11306,586692.80216963,0
+TROW.US,D,19951204,000000,4.14813,4.16906,4.11306,4.14087,1729201.8481379,0
+TROW.US,D,19951205,000000,4.14813,4.34392,4.14813,4.33657,4517423.6102036,0
+TROW.US,D,19951206,000000,4.34392,4.34392,4.28802,4.34392,1091045.3626927,0
+TROW.US,D,19951207,000000,4.34392,4.34392,4.25296,4.2671,456316.96799189,0
+TROW.US,D,19951208,000000,4.2671,4.34392,4.2671,4.34392,1541640.588138,0
+TROW.US,D,19951211,000000,4.30895,4.34392,4.30895,4.31602,871465.87965355,0
+TROW.US,D,19951212,000000,4.34392,4.36514,4.30895,4.3229,1914473.585322,0
+TROW.US,D,19951213,000000,4.34392,4.34392,4.28802,4.3229,2901439.5943297,0
+TROW.US,D,19951214,000000,4.3229,4.3229,4.2671,4.27389,1134506.0385784,0
+TROW.US,D,19951215,000000,4.2671,4.28802,4.22516,4.22516,1654864.6138814,0
+TROW.US,D,19951218,000000,4.2671,4.2671,4.10639,4.11306,2254141.5335658,0
+TROW.US,D,19951219,000000,4.13448,4.13448,4.01523,4.07141,1427275.929973,0
+TROW.US,D,19951220,000000,4.07141,4.07141,3.97328,3.99448,655313.45511242,0
+TROW.US,D,19951221,000000,4.00109,4.01523,3.97328,3.97328,765107.32561812,0
+TROW.US,D,19951222,000000,4.01523,4.01523,3.93133,3.97328,1975086.0696421,0
+TROW.US,D,19951226,000000,3.99448,3.99448,3.87553,3.9103,1335782.7582959,0
+TROW.US,D,19951227,000000,3.87553,3.9103,3.75628,3.79144,2385660.0646584,0
+TROW.US,D,19951228,000000,3.79144,3.79144,3.65135,3.67218,2916312.2024137,0
+TROW.US,D,19951229,000000,3.70067,3.88211,3.65135,3.87553,2186664.6097843,0
+TROW.US,D,19960102,000000,3.81943,3.81943,3.75628,3.79144,1980804.715449,0
+TROW.US,D,19960103,000000,3.79144,3.83358,3.77023,3.81255,4588328.6247295,0
+TROW.US,D,19960104,000000,3.83358,3.83358,3.73545,3.7493,4002784.712954,0
+TROW.US,D,19960105,000000,3.71462,3.75628,3.67218,3.71462,4030226.9871011,0
+TROW.US,D,19960108,000000,3.73545,3.73545,3.70067,3.73545,734223.54152143,0
+TROW.US,D,19960109,000000,3.73545,3.73545,3.67218,3.70067,861169.22046159,0
+TROW.US,D,19960110,000000,3.6375,3.65135,3.4206,3.46254,1643428.3545141,0
+TROW.US,D,19960111,000000,3.4765,3.51864,3.4206,3.4206,2966633.1887745,0
+TROW.US,D,19960112,000000,3.46254,3.46254,3.4206,3.44879,2726466.5808306,0
+TROW.US,D,19960115,000000,3.46254,3.4765,3.4206,3.4206,1530203.2965243,0
+TROW.US,D,19960116,000000,3.4206,3.4765,3.35762,3.39948,2413107.5000381,0
+TROW.US,D,19960117,000000,3.39948,3.65135,3.35047,3.61668,4860516.5524522,0
+TROW.US,D,19960118,000000,3.61668,3.61668,3.53947,3.58142,3593353.4148527,0
+TROW.US,D,19960119,000000,3.58142,3.66579,3.58142,3.59536,5539846.2554604,0
+TROW.US,D,19960122,000000,3.61668,3.62356,3.58857,3.59536,539801.97104639,0
+TROW.US,D,19960123,000000,3.6375,3.67218,3.59536,3.65135,731936.08319869,0
+TROW.US,D,19960124,000000,3.67218,3.67218,3.6375,3.67218,854309.94223296,0
+TROW.US,D,19960125,000000,3.67218,3.70067,3.6375,3.70067,5917256.2337829,0
+TROW.US,D,19960126,000000,3.70067,4.07141,3.65135,4.0221,5810895.6152544,0
+TROW.US,D,19960129,000000,4.01523,4.01523,3.9103,3.9103,1637707.6442143,0
+TROW.US,D,19960130,000000,3.95235,4.08507,3.93133,4.04312,2582362.8999769,0
+TROW.US,D,19960131,000000,4.02947,4.28104,3.99448,4.24598,3575049.6192846,0
+TROW.US,D,19960201,000000,4.2671,4.3229,4.21809,4.24598,1770374.0334543,0
+TROW.US,D,19960202,000000,4.16906,4.20432,4.07141,4.08507,1024707.00684,0
+TROW.US,D,19960205,000000,4.08507,4.11306,4.07141,4.11306,618713.08970194,0
+TROW.US,D,19960206,000000,4.12692,4.12692,4.07141,4.08507,319075.6621063,0
+TROW.US,D,19960207,000000,4.07141,4.11306,4.01523,4.01523,1379240.3374419,0
+TROW.US,D,19960208,000000,4.02947,4.22516,4.02947,4.14813,2598375.1082361,0
+TROW.US,D,19960209,000000,4.19018,4.20432,4.14813,4.17624,1055589.7586901,0
+TROW.US,D,19960212,000000,4.19018,4.22516,4.14813,4.16906,1288891.9271726,0
+TROW.US,D,19960213,000000,4.12692,4.12692,4.02947,4.07141,663316.46250243,0
+TROW.US,D,19960214,000000,4.07141,4.07141,3.87553,3.9663,1244294.7478514,0
+TROW.US,D,19960215,000000,3.9663,4.14813,3.95235,4.12692,2291878.4024119,0
+TROW.US,D,19960216,000000,4.08507,4.19018,4.08507,4.16906,1081894.4971551,0
+TROW.US,D,19960220,000000,4.14813,4.30895,4.14813,4.22516,1588533.4837544,0
+TROW.US,D,19960221,000000,4.22516,4.24598,4.22516,4.24598,649594.80930556,0
+TROW.US,D,19960222,000000,4.2671,4.28104,4.20432,4.2671,3260546.8093306,0
+TROW.US,D,19960223,000000,4.28104,4.37909,4.24598,4.2671,1708617.8199729,0
+TROW.US,D,19960226,000000,4.24598,4.28104,4.22516,4.2671,1611408.0669819,0
+TROW.US,D,19960227,000000,4.24598,4.28104,4.24598,4.25296,635869.02712254,0
+TROW.US,D,19960228,000000,4.24598,4.28104,4.22516,4.2671,1195118.5228984,0
+TROW.US,D,19960229,000000,4.24598,4.24598,4.20432,4.22516,706776.10614154,0
+TROW.US,D,19960301,000000,4.2671,4.2671,4.20432,4.20432,654160.43573224,0
+TROW.US,D,19960304,000000,4.20432,4.24598,4.20432,4.22516,803989.98811868,0
+TROW.US,D,19960305,000000,4.22516,4.24598,4.19018,4.22516,381981.79822837,0
+TROW.US,D,19960306,000000,4.22516,4.22516,4.19018,4.19018,1988809.787332,0
+TROW.US,D,19960307,000000,4.42801,4.56082,4.37909,4.43479,6515380.134087,0
+TROW.US,D,19960308,000000,4.34392,4.60268,4.3229,4.46289,7540093.3344062,0
+TROW.US,D,19960311,000000,4.46289,4.56082,4.40022,4.512,2776784.4704519,0
+TROW.US,D,19960312,000000,4.51907,4.51907,4.40022,4.43479,2763064.881748,0
+TROW.US,D,19960313,000000,4.42801,4.44197,4.24598,4.28104,3118734.7157857,0
+TROW.US,D,19960314,000000,4.30895,4.36514,4.28104,4.28104,1428418.6268879,0
+TROW.US,D,19960315,000000,4.28104,4.30895,4.19018,4.20432,970959.99422767,0
+TROW.US,D,19960318,000000,4.14813,4.19018,4.08507,4.19018,1572520.2432487,0
+TROW.US,D,19960319,000000,4.16906,4.37909,4.16906,4.36514,2053998.2205442,0
+TROW.US,D,19960320,000000,4.34392,4.37909,4.28104,4.3229,672462.16680727,0
+TROW.US,D,19960321,000000,4.28104,4.3229,4.18302,4.26003,1367805.1103213,0
+TROW.US,D,19960322,000000,4.26003,4.26003,4.20432,4.26003,621005.70925736,0
+TROW.US,D,19960325,000000,4.22516,4.26003,4.16906,4.19706,833721.78508169,0
+TROW.US,D,19960326,000000,4.19706,4.19706,4.16906,4.16906,487196.62310244,0
+TROW.US,D,19960327,000000,4.19706,4.20432,4.16906,4.20432,1112770.0232796,0
+TROW.US,D,19960328,000000,4.20432,4.20432,4.14087,4.16906,425441.44186749,0
+TROW.US,D,19960329,000000,4.18302,4.24598,4.16906,4.18302,1392963.0228853,0
+TROW.US,D,19960401,000000,4.24598,4.36514,4.22516,4.36514,1413554.2767762,0
+TROW.US,D,19960402,000000,4.3229,4.42094,4.30207,4.30895,1636563.9150528,0
+TROW.US,D,19960403,000000,4.34392,4.37909,4.30207,4.351,513499.29707441,0
+TROW.US,D,19960404,000000,4.36514,4.5401,4.3229,4.49796,1951071.8862394,0
+TROW.US,D,19960408,000000,4.44197,4.57478,4.42094,4.51907,2336480.7429658,0
+TROW.US,D,19960409,000000,4.55395,4.71467,4.49796,4.65926,2548056.1863684,0
+TROW.US,D,19960410,000000,4.65926,4.65926,4.5401,4.55395,1059021.9784207,0
+TROW.US,D,19960411,000000,4.51907,4.5401,4.484,4.49796,643873.06675908,0
+TROW.US,D,19960412,000000,4.484,4.65926,4.46289,4.46289,3537314.8149314,0
+TROW.US,D,19960415,000000,4.49796,4.49796,4.44197,4.44197,535232.21563358,0
+TROW.US,D,19960416,000000,4.49796,4.49796,4.44197,4.49796,1057876.1847663,0
+TROW.US,D,19960417,000000,4.49796,4.51907,4.44197,4.47005,1427275.929973,0
+TROW.US,D,19960418,000000,4.49796,4.55395,4.484,4.51907,556958.94071353,0
+TROW.US,D,19960419,000000,4.51907,4.55395,4.37909,4.40022,1380386.1310964,0
+TROW.US,D,19960422,000000,4.40022,4.42094,4.30207,4.3229,1149371.4209366,0
+TROW.US,D,19960423,000000,4.37909,4.49796,4.34392,4.46289,3179351.3290919,0
+TROW.US,D,19960424,000000,4.51907,4.5401,4.46289,4.46289,1039582.7116635,0
+TROW.US,D,19960425,000000,4.49796,4.51907,4.46289,4.49796,770825.97142499,0
+TROW.US,D,19960426,000000,4.44197,4.484,4.44197,4.484,312215.35163114,0
+TROW.US,D,19960429,000000,4.44197,4.484,4.44197,4.46289,162400.2506962,0
+TROW.US,D,19960430,000000,4.484,4.484,4.40022,4.40022,1272880.7511599,0
+TROW.US,D,19960501,000000,4.49796,4.49796,4.26003,4.26003,556386.04388631,0
+TROW.US,D,19960502,000000,4.22516,4.30207,4.18302,4.24598,853162.08408544,0
+TROW.US,D,19960503,000000,4.30207,4.30207,4.22516,4.30207,939511.57127605,0
+TROW.US,D,19960506,000000,4.30207,4.30207,4.10639,4.22516,966955.90991634,0
+TROW.US,D,19960507,000000,4.22516,4.22516,3.98713,4.05039,961813.2576763,0
+TROW.US,D,19960508,000000,4.06414,4.10639,3.90304,4.0221,719926.92700427,0
+TROW.US,D,19960509,000000,4.10639,4.10639,3.98713,4.10639,535232.21563358,0
+TROW.US,D,19960510,000000,4.10639,4.30207,4.0221,4.22516,614714.16662328,0
+TROW.US,D,19960513,000000,4.22516,4.46289,4.22516,4.46289,454600.34200329,0
+TROW.US,D,19960514,000000,4.484,4.484,4.42094,4.484,701060.55707428,0
+TROW.US,D,19960515,000000,4.484,4.69374,4.42094,4.5401,1270021.4282565,0
+TROW.US,D,19960516,000000,4.49796,4.49796,4.42094,4.49796,237304.18830079,0
+TROW.US,D,19960517,000000,4.49796,4.61712,4.484,4.61712,753094.04043756,0
+TROW.US,D,19960520,000000,4.61712,4.61712,4.49796,4.5401,1014987.3734614,0
+TROW.US,D,19960521,000000,4.60268,4.63765,4.46289,4.484,862882.74971058,0
+TROW.US,D,19960522,000000,4.46289,4.49796,4.34392,4.34392,398563.80657522,0
+TROW.US,D,19960523,000000,4.37909,4.37909,4.22516,4.22516,1081321.6003278,0
+TROW.US,D,19960524,000000,4.30207,4.34392,4.22516,4.3229,548380.97200322,0
+TROW.US,D,19960528,000000,4.30207,4.37909,4.28104,4.30207,1010413.4890624,0
+TROW.US,D,19960529,000000,4.34392,4.37909,4.28104,4.28104,204713.06843432,0
+TROW.US,D,19960530,000000,4.37909,4.40022,4.30207,4.40022,181840.54969994,0
+TROW.US,D,19960531,000000,4.40022,4.44197,4.30207,4.42094,653592.70013769,0
+TROW.US,D,19960603,000000,4.37909,4.44197,4.36514,4.44197,225868.96118013,0
+TROW.US,D,19960604,000000,4.44197,4.44197,4.36514,4.37909,749089.95612622,0
+TROW.US,D,19960605,000000,4.30207,4.42094,4.28104,4.34392,785685.16030403,0
+TROW.US,D,19960606,000000,4.34392,4.42094,4.26003,4.26003,1011562.3794564,0
+TROW.US,D,19960607,000000,4.26003,4.34392,4.22516,4.30207,754237.76959894,0
+TROW.US,D,19960610,000000,4.30207,4.40022,4.30207,4.34392,787977.77985944,0
+TROW.US,D,19960611,000000,4.42094,4.42094,4.24598,4.24598,1175675.1271551,0
+TROW.US,D,19960612,000000,4.22516,4.34392,4.22516,4.26003,378545.44951158,0
+TROW.US,D,19960613,000000,4.26003,4.26003,4.14087,4.16906,607274.76584167,0
+TROW.US,D,19960614,000000,4.22516,4.22516,4.14087,4.20432,440874.55982028,0
+TROW.US,D,19960617,000000,4.26003,4.26003,4.14087,4.22516,430016.35851299,0
+TROW.US,D,19960618,000000,4.22516,4.34392,4.22516,4.30207,332232.67644824,0
+TROW.US,D,19960619,000000,4.26003,4.46289,4.26003,4.37909,817712.67356208,0
+TROW.US,D,19960620,000000,4.40022,4.40022,4.12024,4.19706,1904180.0228696,0
+TROW.US,D,19960621,000000,4.23891,4.31602,4.19706,4.23891,568969.12915449,0
+TROW.US,D,19960624,000000,4.35797,4.35797,4.23891,4.28104,572397.219899,0
+TROW.US,D,19960625,000000,4.28104,4.35797,4.23891,4.31602,301356.1180773,0
+TROW.US,D,19960626,000000,4.35797,4.35797,4.23891,4.28104,709638.52578459,0
+TROW.US,D,19960627,000000,4.28104,4.55395,4.28104,4.47674,1583385.6702816,0
+TROW.US,D,19960628,000000,4.55395,4.95259,4.47674,4.86881,1748644.2116347,0
+TROW.US,D,19960701,000000,4.91753,4.91753,4.71467,4.71467,1777806.2085101,0
+TROW.US,D,19960702,000000,4.74983,4.74983,4.35797,4.40022,1049875.2418694,0
+TROW.US,D,19960703,000000,4.47674,4.47674,4.35797,4.37909,504922.36061065,0
+TROW.US,D,19960705,000000,4.35797,4.35797,4.19706,4.19706,1376383.0790316,0
+TROW.US,D,19960708,000000,4.23891,4.23891,3.92426,4.07819,3020384.330373,0
+TROW.US,D,19960709,000000,4.00109,4.19706,4.00109,4.16219,2064862.6153307,0
+TROW.US,D,19960710,000000,4.16219,4.16219,4.07819,4.16219,918920.31738519,0
+TROW.US,D,19960711,000000,4.12024,4.16219,4.00109,4.12024,1179101.1534065,0
+TROW.US,D,19960712,000000,4.04312,4.16219,4.00109,4.0221,750235.74978066,0
+TROW.US,D,19960715,000000,4.07819,4.07819,3.76353,3.76353,2358212.6292784,0
+TROW.US,D,19960716,000000,3.84685,3.88211,3.60931,3.67964,2396522.3949517,0
+TROW.US,D,19960717,000000,3.79851,3.92426,3.76353,3.81943,3015809.4137274,0
+TROW.US,D,19960718,000000,3.81943,4.07819,3.78456,4.07819,2749908.8996527,0
+TROW.US,D,19960719,000000,4.12024,4.12024,4.00109,4.07819,1064740.6242276,0
+TROW.US,D,19960722,000000,4.07819,4.19706,4.07819,4.14087,2019113.4488757,0
+TROW.US,D,19960723,000000,4.12024,4.19706,4.04312,4.04312,1967082.0300055,0
+TROW.US,D,19960724,000000,3.9663,4.00109,3.84685,3.88211,1022426.7742429,0
+TROW.US,D,19960725,000000,3.88211,4.00109,3.76353,3.84685,1842422.7771416,0
+TROW.US,D,19960726,000000,3.92426,3.98044,3.88211,3.9663,814846.12493289,0
+TROW.US,D,19960729,000000,4.0221,4.07819,3.88211,3.92426,902916.36709826,0
+TROW.US,D,19960730,000000,3.9663,4.04312,3.92426,4.0221,2534333.5009249,0
+TROW.US,D,19960731,000000,4.04312,4.5401,3.9663,4.4561,1804682.811556,0
+TROW.US,D,19960801,000000,4.37909,4.74983,4.37909,4.65926,1733774.7002903,0
+TROW.US,D,19960802,000000,4.71467,4.79866,4.63088,4.74983,2413678.3323724,0
+TROW.US,D,19960805,000000,4.74983,4.79866,4.67272,4.71467,520934.56886988,0
+TROW.US,D,19960806,000000,4.67272,4.73588,4.5401,4.67272,1744640.1273235,0
+TROW.US,D,19960807,000000,4.63088,4.8965,4.63088,4.83392,1733774.7002903,0
+TROW.US,D,19960808,000000,4.83392,4.83392,4.69374,4.71467,598130.09378336,0
+TROW.US,D,19960809,000000,4.71467,4.79866,4.59571,4.59571,464319.9753819,0
+TROW.US,D,19960812,000000,4.59571,4.63088,4.55395,4.59571,1178531.3533189,0
+TROW.US,D,19960813,000000,4.55395,4.63088,4.47674,4.51907,455749.23239735,0
+TROW.US,D,19960814,000000,4.55395,4.55395,4.51907,4.55395,419721.76381409,0
+TROW.US,D,19960815,000000,4.51907,4.67272,4.51907,4.63088,600991.48117986,0
+TROW.US,D,19960816,000000,4.67272,4.74983,4.59571,4.67272,373974.66185223,0
+TROW.US,D,19960819,000000,4.71467,4.71467,4.61712,4.67272,102356.53421716,0
+TROW.US,D,19960820,000000,4.71467,4.74983,4.61712,4.70062,228731.38082317,0
+TROW.US,D,19960821,000000,4.67272,4.67272,4.59571,4.63088,396275.31600594,0
+TROW.US,D,19960822,000000,4.59571,4.67272,4.57478,4.59571,161831.48285511,0
+TROW.US,D,19960823,000000,4.67272,4.67272,4.59571,4.67272,205286.99750809,0
+TROW.US,D,19960826,000000,4.59571,4.67272,4.55395,4.63088,218437.81837081,0
+TROW.US,D,19960827,000000,4.61712,4.71467,4.61712,4.65926,468327.15643284,0
+TROW.US,D,19960828,000000,4.63088,4.93148,4.63088,4.93148,1697177.4316195,0
+TROW.US,D,19960829,000000,4.83392,4.93148,4.73588,4.79866,516359.65222438,0
+TROW.US,D,19960830,000000,4.73588,4.73588,4.55395,4.59571,933791.89322266,0
+TROW.US,D,19960903,000000,4.51907,4.71467,4.51907,4.65926,473471.87316596,0
+TROW.US,D,19960904,000000,4.71467,4.71467,4.55395,4.59571,341377.34850655,0
+TROW.US,D,19960905,000000,4.59571,4.71467,4.55395,4.67272,1304334.3353442,0
+TROW.US,D,19960906,000000,4.63088,4.69374,4.63088,4.66565,97785.746557813,0
+TROW.US,D,19960909,000000,4.63088,4.79866,4.63088,4.72155,396853.37406584,0
+TROW.US,D,19960910,000000,4.71467,4.71467,4.61712,4.71467,1817833.6324186,0
+TROW.US,D,19960911,000000,4.71467,4.71467,4.61712,4.61712,352819.80135296,0
+TROW.US,D,19960912,000000,4.67272,4.79866,4.63088,4.74983,412856.29210624,0
+TROW.US,D,19960913,000000,4.77764,5.15554,4.77764,5.10653,3376062.4223827,0
+TROW.US,D,19960916,000000,5.12726,5.2253,4.86881,5.2253,3098727.7134339,0
+TROW.US,D,19960917,000000,5.28798,5.66628,5.21154,5.50488,1773236.4530974,0
+TROW.US,D,19960918,000000,5.47031,5.47031,5.30949,5.39338,2281584.8399594,0
+TROW.US,D,19960919,000000,5.34455,5.39338,5.10653,5.19033,1051012.7775515,0
+TROW.US,D,19960920,000000,5.19033,5.27422,5.10653,5.10653,342524.17440753,0
+TROW.US,D,19960923,000000,5.19033,5.19033,5.09249,5.09249,293917.74954224,0
+TROW.US,D,19960924,000000,5.12726,5.19033,5.05044,5.15554,1708043.8908991,0
+TROW.US,D,19960925,000000,5.24633,5.36548,5.09249,5.10653,1326638.0862375,0
+TROW.US,D,19960926,000000,5.12726,5.24633,5.12726,5.19033,2366217.7011615,0
+TROW.US,D,19960927,000000,5.24633,5.24633,5.09249,5.16252,1059591.7785084,0
+TROW.US,D,19960930,000000,5.21154,5.30213,5.16252,5.16252,1860146.4501568,0
+TROW.US,D,19961001,000000,5.21154,5.21154,5.09249,5.12058,332232.67644824,0
+TROW.US,D,19961002,000000,5.12726,5.21154,5.12726,5.21154,919496.31095202,0
+TROW.US,D,19961003,000000,5.2253,5.2813,5.09249,5.2813,1384962.0799883,0
+TROW.US,D,19961004,000000,5.26744,5.52591,5.26744,5.52591,2325039.3223659,0
+TROW.US,D,19961007,000000,5.50488,5.52591,5.38622,5.52591,745088.96855448,0
+TROW.US,D,19961008,000000,5.52591,5.60321,5.42128,5.50488,4007357.5651064,0
+TROW.US,D,19961009,000000,5.52591,5.52591,5.44938,5.52591,192703.9122399,0
+TROW.US,D,19961010,000000,5.52591,5.64526,5.47031,5.52591,1371238.3622984,0
+TROW.US,D,19961011,000000,5.58946,5.64526,5.52591,5.62396,167547.03192237,0
+TROW.US,D,19961014,000000,5.56815,5.79891,5.56815,5.67993,1363804.1227495,0
+TROW.US,D,19961015,000000,5.74311,5.74311,5.56815,5.64526,794841.18707422,0
+TROW.US,D,19961016,000000,5.64526,5.64526,5.48425,5.62396,2308458.3462656,0
+TROW.US,D,19961017,000000,5.56815,5.67993,5.56815,5.67993,98928.443472651,0
+TROW.US,D,19961018,000000,5.67993,5.72179,5.60321,5.67993,308788.29313316,0
+TROW.US,D,19961021,000000,5.64526,5.74311,5.62396,5.70116,1219135.8030408,0
+TROW.US,D,19961022,000000,5.64526,5.67993,5.58946,5.62396,700484.56350745,0
+TROW.US,D,19961023,000000,5.60321,5.60321,5.36548,5.44938,722219.54655969,0
+TROW.US,D,19961024,000000,5.36548,5.60321,5.36548,5.44938,601562.31351402,0
+TROW.US,D,19961025,000000,5.52591,5.52591,5.38622,5.40694,398563.80657522,0
+TROW.US,D,19961028,000000,5.44938,5.44938,5.38622,5.44938,410001.09818895,0
+TROW.US,D,19961029,000000,5.38622,5.44938,5.33022,5.38622,583831.41477312,0
+TROW.US,D,19961030,000000,5.40694,5.44938,5.38622,5.42128,460890.85239085,0
+TROW.US,D,19961031,000000,5.42128,5.42128,5.38622,5.42128,268189.00464401,0
+TROW.US,D,19961101,000000,5.38622,5.48425,5.38622,5.38622,56607.367762232,0
+TROW.US,D,19961104,000000,5.48425,5.60321,5.38622,5.60321,690762.86563578,0
+TROW.US,D,19961105,000000,5.56815,5.84764,5.56815,5.82003,1999104.3820309,0
+TROW.US,D,19961106,000000,5.76413,6.00196,5.76413,5.90401,1323203.8020138,0
+TROW.US,D,19961107,000000,5.90401,5.96659,5.84764,5.91787,1686314.0690795,0
+TROW.US,D,19961108,000000,5.84764,5.91787,5.82003,5.86178,1555362.241335,0
+TROW.US,D,19961111,000000,5.86178,5.88309,5.82003,5.86178,387125.48271495,0
+TROW.US,D,19961112,000000,5.82003,5.86178,5.70116,5.78525,578119.99469201,0
+TROW.US,D,19961113,000000,5.86178,5.86178,5.74311,5.78525,412856.29210624,0
+TROW.US,D,19961114,000000,5.74311,5.78525,5.67993,5.70116,837156.06930542,0
+TROW.US,D,19961115,000000,5.76413,5.84764,5.67993,5.78525,468327.15643284,0
+TROW.US,D,19961118,000000,5.79891,5.79891,5.64526,5.72179,352242.77553959,0
+TROW.US,D,19961119,000000,5.66628,5.72179,5.56815,5.58946,1159662.9188959,0
+TROW.US,D,19961120,000000,5.56815,5.76413,5.56815,5.76413,734223.54152143,0
+TROW.US,D,19961121,000000,5.76413,6.00196,5.72179,5.93898,1270597.4218233,0
+TROW.US,D,19961122,000000,5.93898,6.03674,5.76413,5.84764,656456.15202726,0
+TROW.US,D,19961125,000000,5.90401,5.98074,5.79891,5.86178,752522.17585688,0
+TROW.US,D,19961126,000000,5.90401,5.90401,5.72179,5.78525,862318.11085564,0
+TROW.US,D,19961127,000000,5.76413,5.76413,5.70116,5.74311,790835.03826981,0
+TROW.US,D,19961129,000000,5.74311,5.78525,5.70116,5.74311,551811.12724081,0
+TROW.US,D,19961202,000000,5.74311,5.82003,5.74311,5.78525,254460.12572139,0
+TROW.US,D,19961203,000000,5.79891,5.86178,5.74311,5.84764,801696.33631672,0
+TROW.US,D,19961204,000000,5.84764,5.84764,5.53995,5.62396,531795.86691678,0
+TROW.US,D,19961205,000000,5.56815,5.66628,5.56815,5.60321,99499.275806803,0
+TROW.US,D,19961206,000000,5.52591,6.05776,5.48425,5.90401,2207252.7669355,0
+TROW.US,D,19961209,000000,5.96659,6.12083,5.93898,6.08594,2222115.0525542,0
+TROW.US,D,19961210,000000,6.08594,6.51947,6.08594,6.40061,1973938.2114946,0
+TROW.US,D,19961211,000000,6.28174,6.32339,6.1558,6.2117,1572520.2432487,0
+TROW.US,D,19961212,000000,6.32339,6.32339,6.1,6.1558,442018.28898166,0
+TROW.US,D,19961213,000000,6.05776,6.12083,6.03674,6.12083,776537.3915061,0
+TROW.US,D,19961216,000000,6.12083,6.20472,6.03674,6.1,1162523.2740458,0
+TROW.US,D,19961217,000000,6.03674,6.03674,5.98074,6.03674,209859.84966051,0
+TROW.US,D,19961218,000000,6.00196,6.23989,6.00196,6.20472,1599396.8462943,0
+TROW.US,D,19961219,000000,6.21876,6.59668,6.1558,6.59668,3173630.618792,0
+TROW.US,D,19961220,000000,6.59668,6.84119,6.5404,6.84119,1825840.7687948,0
+TROW.US,D,19961223,000000,6.84119,6.99514,6.75739,6.91095,991547.1191324,0
+TROW.US,D,19961224,000000,6.99514,7.1978,6.91095,7.1978,791980.83192426,0
+TROW.US,D,19961226,000000,7.25359,7.25359,7.09308,7.21077,968674.60039801,0
+TROW.US,D,19961227,000000,7.21077,7.27481,7.17755,7.25359,1049299.2483025,0
+TROW.US,D,19961230,000000,7.21077,7.25359,7.05809,7.09308,655313.45511242,0
+TROW.US,D,19961231,000000,7.05809,7.13531,6.89719,6.93236,1260300.7626313,0
+TROW.US,D,19970102,000000,6.9745,6.9745,6.59668,6.71536,1997962.7173627,0
+TROW.US,D,19970103,000000,6.71536,6.9745,6.71536,6.84119,2017971.7842074,0
+TROW.US,D,19970106,000000,6.91095,6.9745,6.84119,6.93236,550095.53349875,0
+TROW.US,D,19970107,000000,6.87636,6.9745,6.85534,6.96016,832574.95918071,0
+TROW.US,D,19970108,000000,6.93236,7.25359,6.91095,7.23985,1615984.0158739,0
+TROW.US,D,19970109,000000,7.23985,7.23985,7.09308,7.13531,887473.95892665,0
+TROW.US,D,19970110,000000,7.13531,7.13531,6.93236,6.94641,822283.46122143,0
+TROW.US,D,19970113,000000,6.99514,6.99514,6.85534,6.85534,375692.32008736,0
+TROW.US,D,19970114,000000,6.93236,7.21077,6.89719,7.17755,1044728.4606432,0
+TROW.US,D,19970115,000000,7.21077,7.21077,7.05809,7.11419,1286039.829995,0
+TROW.US,D,19970116,000000,7.1978,7.1978,6.91095,6.91095,1090475.5626051,0
+TROW.US,D,19970117,000000,6.9745,6.9745,6.84119,6.87636,1257448.6654537,0
+TROW.US,D,19970120,000000,6.85534,6.96016,6.85534,6.93236,549526.76565768,0
+TROW.US,D,19970121,000000,6.93236,6.96016,6.85534,6.96016,472330.20849765,0
+TROW.US,D,19970122,000000,6.91095,6.96016,6.79198,6.87636,1155658.8345844,0
+TROW.US,D,19970123,000000,6.87636,6.96016,6.84119,6.85534,1306620.7614205,0
+TROW.US,D,19970124,000000,6.85534,6.93236,6.77814,6.89719,813136.72467005,0
+TROW.US,D,19970127,000000,6.89719,6.89719,6.65946,6.73638,1216844.2157319,0
+TROW.US,D,19970128,000000,6.73638,6.84119,6.69433,6.75739,931506.49939298,0
+TROW.US,D,19970129,000000,6.69433,6.69433,6.5125,6.5404,1982518.244698,0
+TROW.US,D,19970130,000000,6.5404,6.61721,6.44265,6.49854,1328924.5123138,0
+TROW.US,D,19970131,000000,6.5404,6.61721,6.47703,6.57508,1525056.5152982,0
+TROW.US,D,19970203,000000,6.61721,6.8133,6.61721,6.73638,938364.74537507,0
+TROW.US,D,19970204,000000,6.77814,6.77814,6.63853,6.73638,701060.55707428,0
+TROW.US,D,19970205,000000,6.63853,6.87636,6.63853,6.75739,672462.16680727,0
+TROW.US,D,19970206,000000,6.71536,6.91095,6.67321,6.87636,636440.89170322,0
+TROW.US,D,19970207,000000,6.85534,6.9745,6.8133,6.9745,1001267.7847575,0
+TROW.US,D,19970210,000000,6.99514,7.13531,6.93236,7.13531,893764.46931419,0
+TROW.US,D,19970211,000000,7.09308,7.17755,7.09308,7.09308,670176.7729776,0
+TROW.US,D,19970212,000000,7.17755,7.37198,7.09308,7.31744,941799.02959881,0
+TROW.US,D,19970213,000000,7.29622,8.04982,7.29622,7.84784,3911287.4122906,0
+TROW.US,D,19970214,000000,7.87758,8.57043,7.84784,8.49099,4495691.723891,0
+TROW.US,D,19970218,000000,8.60919,8.65161,8.17082,8.24744,2763064.881748,0
+TROW.US,D,19970219,000000,8.20956,8.20956,7.89918,7.95324,3279416.2760001,0
+TROW.US,D,19970220,000000,7.89918,7.93038,7.56893,7.61059,2362785.4814308,0
+TROW.US,D,19970221,000000,7.61059,7.69554,7.56893,7.59867,557531.83754076,0
+TROW.US,D,19970224,000000,7.55566,7.61059,7.45113,7.49065,858879.69764577,0
+TROW.US,D,19970225,000000,7.53347,7.53347,7.29622,7.43669,797127.61315043,0
+TROW.US,D,19970226,000000,7.35832,7.55566,7.35832,7.45113,2146056.0310763,0
+TROW.US,D,19970227,000000,7.53347,7.81421,7.47748,7.49065,5678229.2260142,0
+TROW.US,D,19970228,000000,7.55566,7.55566,6.8133,7.03708,6676068.9200273,0
+TROW.US,D,19970303,000000,7.05809,7.27481,6.77814,7.21077,1298616.7217839,0
+TROW.US,D,19970304,000000,7.33139,7.45113,7.11419,7.1978,1665725.9119283,0
+TROW.US,D,19970305,000000,7.25359,7.67336,7.17755,7.56893,1750925.4764783,0
+TROW.US,D,19970306,000000,7.69554,7.87758,7.53347,7.71627,1416416.6964191,0
+TROW.US,D,19970307,000000,7.72916,7.75841,7.56893,7.75841,1004122.9786748,0
+TROW.US,D,19970310,000000,7.72916,7.91158,7.67336,7.84784,1369518.6395702,0
+TROW.US,D,19970311,000000,7.91158,7.96719,7.65176,7.69554,1009843.6889748,0
+TROW.US,D,19970312,000000,7.65176,7.72916,7.37198,7.37198,574685.71046828,0
+TROW.US,D,19970313,000000,7.37198,7.47748,6.93236,6.96016,1881303.3751491,0
+TROW.US,D,19970314,000000,7.03708,7.05809,6.85534,6.87636,1679451.6941113,0
+TROW.US,D,19970317,000000,6.8133,6.87636,6.27457,6.56141,3026105.0406728,0
+TROW.US,D,19970318,000000,6.65946,6.93236,6.5404,6.70828,1435282.0341026,0
+TROW.US,D,19970319,000000,6.72233,6.8133,6.5125,6.80613,851446.49034337,0
+TROW.US,D,19970320,000000,6.84119,7.00211,6.65946,6.96016,946943.74633191,0
+TROW.US,D,19970321,000000,6.96016,7.12117,6.87636,6.93236,1010987.4181362,0
+TROW.US,D,19970324,000000,6.89719,7.00211,6.69433,6.89719,1136216.4710877,0
+TROW.US,D,19970325,000000,6.84119,7.05809,6.84119,6.96016,1001838.6170917,0
+TROW.US,D,19970326,000000,6.96016,6.96016,6.63853,6.67321,621575.50934498,0
+TROW.US,D,19970327,000000,6.67321,6.73638,6.31661,6.35865,1322631.9374331,0
+TROW.US,D,19970331,000000,6.56141,6.56141,5.93898,5.93898,3535030.4533483,0
+TROW.US,D,19970401,000000,5.93898,6.23282,5.84143,5.99479,2781361.4515904,0
+TROW.US,D,19970402,000000,6.02269,6.19765,5.99479,6.17682,1654289.6525611,0
+TROW.US,D,19970403,000000,6.19765,6.35865,6.07879,6.2117,2301028.2357029,0
+TROW.US,D,19970404,000000,6.23282,6.44265,6.09263,6.39363,1583954.4381227,0
+TROW.US,D,19970407,000000,6.61721,6.84119,6.59668,6.69433,2560637.2071434,0
+TROW.US,D,19970408,000000,6.69433,6.69433,6.44265,6.44265,1326062.0926707,0
+TROW.US,D,19970409,000000,6.57508,6.61721,6.39363,6.44265,826862.50685307,0
+TROW.US,D,19970410,000000,6.39363,6.47703,6.23282,6.26072,516932.5490516,0
+TROW.US,D,19970411,000000,6.1558,6.23282,5.96659,6.07879,1205978.7886988,0
+TROW.US,D,19970414,000000,6.11366,6.19765,6.02269,6.09263,1196832.0521474,0
+TROW.US,D,19970415,000000,6.27457,6.39363,6.19765,6.33763,1321488.2082717,0
+TROW.US,D,19970416,000000,6.33763,6.33763,6.09263,6.1558,3109590.0437274,0
+TROW.US,D,19970417,000000,6.21876,6.31661,6.1558,6.23282,1036147.3951933,0
+TROW.US,D,19970418,000000,6.2675,6.30247,6.09263,6.19765,645021.95715314,0
+TROW.US,D,19970421,000000,6.19765,6.19765,5.93898,5.99479,475185.40241495,0
+TROW.US,D,19970422,000000,6.03674,6.05776,5.84143,6.05776,1242004.192789,0
+TROW.US,D,19970423,000000,6.07879,6.39363,6.03674,6.19765,1771514.6658761,0
+TROW.US,D,19970424,000000,6.26072,6.42143,6.24657,6.35865,1888738.6469445,0
+TROW.US,D,19970425,000000,6.35865,6.37978,6.07879,6.33763,1056733.4878515,0
+TROW.US,D,19970428,000000,6.27457,6.44265,6.21876,6.26072,846296.61237759,0
+TROW.US,D,19970429,000000,6.42143,6.72233,6.39363,6.65946,2629828.6924204,0
+TROW.US,D,19970430,000000,6.5404,7.67336,6.47703,7.39348,5160152.9478013,0
+TROW.US,D,19970501,000000,7.51196,7.79252,6.72233,7.21862,3446966.4046623,0
+TROW.US,D,19970502,000000,7.35832,7.75841,7.27481,7.65999,2789369.6202131,0
+TROW.US,D,19970505,000000,7.57648,7.84056,7.27481,7.73672,2679003.8851267,0
+TROW.US,D,19970506,000000,7.75841,8.09215,7.71627,8.01844,2884861.714969,0
+TROW.US,D,19970507,000000,7.95973,8.05621,7.55566,7.75841,1290040.8175667,0
+TROW.US,D,19970508,000000,7.59867,7.71627,7.43669,7.51196,679904.66432849,0
+TROW.US,D,19970509,000000,7.57648,7.73672,7.47748,7.52621,1318631.9821079,0
+TROW.US,D,19970512,000000,7.4983,7.59867,7.27481,7.43669,1757788.8836931,0
+TROW.US,D,19970513,000000,7.39348,7.4983,7.03708,7.23985,1272306.8220862,0
+TROW.US,D,19970514,000000,7.27481,7.39348,7.12117,7.27481,1581102.3409451,0
+TROW.US,D,19970515,000000,7.1978,7.39348,7.15643,7.39348,634158.59461315,0
+TROW.US,D,19970516,000000,7.31744,7.79252,7.31744,7.77798,2399948.4212031,0
+TROW.US,D,19970519,000000,7.71627,7.91894,7.59867,7.79252,2578938.9382185,0
+TROW.US,D,19970520,000000,7.79252,7.85539,7.51196,7.63732,1193971.6969974,0
+TROW.US,D,19970521,000000,7.71627,8.01844,7.65999,7.95973,2131193.7454577,0
+TROW.US,D,19970522,000000,7.99557,7.99557,7.77798,7.82081,1141363.2523138,0
+TROW.US,D,19970523,000000,7.99557,7.99557,7.84056,7.91894,685052.47780121,0
+TROW.US,D,19970527,000000,7.91894,7.93813,7.67336,7.80686,662169.63660145,0
+TROW.US,D,19970528,000000,7.77798,7.84056,7.59867,7.75841,1052731.4680331,0
+TROW.US,D,19970529,000000,7.73672,7.99557,7.73672,7.93813,1201973.6721408,0
+TROW.US,D,19970530,000000,7.75841,8.03772,7.71627,7.87758,2007679.2540017,0
+TROW.US,D,19970602,000000,7.99557,8.3173,7.73672,8.29715,1432997.6725194,0
+TROW.US,D,19970603,000000,8.2398,8.2398,7.75841,7.91894,1152798.4794346,0
+TROW.US,D,19970604,000000,7.91894,7.91894,7.51196,7.59093,1412981.3799489,0
+TROW.US,D,19970605,000000,7.59867,7.91894,7.55566,7.75841,1250579.0647597,0
+TROW.US,D,19970606,000000,7.63732,7.99557,7.47748,7.95973,1661725.9566031,0
+TROW.US,D,19970609,000000,7.95973,8.03772,7.75841,7.82081,373974.66185223,0
+TROW.US,D,19970610,000000,7.87758,7.89918,7.65999,7.75841,1032144.3431284,0
+TROW.US,D,19970611,000000,7.70156,7.84056,7.70156,7.71627,786262.18611739,0
+TROW.US,D,19970612,000000,7.75841,7.77798,7.71627,7.77798,2048858.6650437,0
+TROW.US,D,19970613,000000,7.79252,7.91894,7.79252,7.87758,911489.17457587,0
+TROW.US,D,19970616,000000,7.82081,7.99557,7.82081,7.99557,455749.23239735,0
+TROW.US,D,19970617,000000,7.99557,8.17693,7.93813,7.95973,1387823.4673849,0
+TROW.US,D,19970618,000000,7.95973,8.01844,7.87758,7.99557,402564.79414695,0
+TROW.US,D,19970619,000000,8.01844,8.12267,7.89918,8.12267,1891597.969848,0
+TROW.US,D,19970620,000000,8.09215,8.17693,8.01844,8.01844,670753.79879097,0
+TROW.US,D,19970623,000000,8.07753,8.07753,7.87758,8.01844,748513.96255939,0
+TROW.US,D,19970624,000000,8.00389,8.07753,7.91894,8.01844,799981.77482119,0
+TROW.US,D,19970625,000000,8.05621,8.05621,7.93813,7.93813,959523.73486049,0
+TROW.US,D,19970626,000000,7.95973,8.01844,7.75841,7.77798,542662.32619637,0
+TROW.US,D,19970627,000000,7.87758,8.30413,7.84056,8.25423,2827104.4245662,0
+TROW.US,D,19970630,000000,8.25423,8.33639,8.17693,8.28377,1238001.1407242,0
+TROW.US,D,19970701,000000,8.26227,8.33639,8.2398,8.3173,535232.21563358,0
+TROW.US,D,19970702,000000,8.3173,8.3173,8.01844,8.15687,419721.76381409,0
+TROW.US,D,19970703,000000,8.19581,8.45661,8.12267,8.35808,1223132.6616263,0
+TROW.US,D,19970707,000000,8.33639,8.45661,8.12267,8.21838,621575.50934498,0
+TROW.US,D,19970708,000000,8.25423,8.25423,8.1374,8.19155,494056.93357761,0
+TROW.US,D,19970709,000000,8.2398,8.2398,8.1374,8.17693,602702.94593578,0
+TROW.US,D,19970710,000000,8.17693,8.28377,8.1374,8.28377,568393.13558765,0
+TROW.US,D,19970711,000000,8.3173,8.89855,8.30413,8.85748,3105586.9916625,0
+TROW.US,D,19970714,000000,8.89855,9.11614,8.63088,8.72485,2106605.6329812,0
+TROW.US,D,19970715,000000,8.7575,8.93798,8.65985,8.78579,1144798.5687842,0
+TROW.US,D,19970716,000000,8.81902,8.89855,8.77871,8.89855,361394.67332365,0
+TROW.US,D,19970717,000000,8.85748,9.05752,8.70296,8.83481,988115.93164827,0
+TROW.US,D,19970718,000000,8.81902,8.98468,8.61635,8.65985,1203696.4916087,0
+TROW.US,D,19970721,000000,8.65985,8.7575,8.55619,8.57043,834292.61741586,0
+TROW.US,D,19970722,000000,8.5839,8.63815,8.3173,8.61635,1161949.3449721,0
+TROW.US,D,19970723,000000,8.61635,9.34564,8.61635,9.28073,1573661.9079169,0
+TROW.US,D,19970724,000000,9.34564,9.37857,9.05752,9.05752,786262.18611739,0
+TROW.US,D,19970725,000000,9.10287,9.42508,8.96046,9.37857,1686314.0690795,0
+TROW.US,D,19970728,000000,9.40279,9.40279,9.176,9.29623,2239839.7578159,0
+TROW.US,D,19970729,000000,9.31948,9.31948,9.0241,9.12321,836581.10798514,0
+TROW.US,D,19970730,000000,9.176,9.3592,9.07903,9.176,1772087.5627032,0
+TROW.US,D,19970731,000000,9.176,9.34564,8.68106,8.70296,4591187.9476329,0
+TROW.US,D,19970801,000000,8.77871,8.96046,8.47646,8.61635,2269576.7160116,0
+TROW.US,D,19970804,000000,8.61635,8.73639,8.55619,8.61635,1445002.6997277,0
+TROW.US,D,19970805,000000,8.70296,8.73639,8.47036,8.49875,791980.83192426,0
+TROW.US,D,19970806,000000,8.49875,8.5839,8.35808,8.47646,1280889.9520292,0
+TROW.US,D,19970807,000000,8.51832,8.73639,8.49875,8.65985,1702328.3418318,0
+TROW.US,D,19970808,000000,8.49875,8.65985,8.2398,8.47646,1138505.9939035,0
+TROW.US,D,19970811,000000,8.54176,8.70296,8.49875,8.65985,1652575.0910655,0
+TROW.US,D,19970812,000000,8.61635,8.73639,8.40109,8.45128,709062.53221776,0
+TROW.US,D,19970813,000000,8.65985,9.01742,8.59911,9.01742,2625824.6081091,0
+TROW.US,D,19970814,000000,9.16351,9.26232,8.91735,8.96046,1274026.5448144,0
+TROW.US,D,19970815,000000,8.93798,8.96046,8.49875,8.49875,1023565.3421716,0
+TROW.US,D,19970818,000000,8.68106,9.07903,8.42385,9.00347,1268884.9248208,0
+TROW.US,D,19970819,000000,9.01742,9.1357,8.7575,9.05752,1360943.7675995,0
+TROW.US,D,19970820,000000,9.176,9.24101,8.89855,9.16351,928078.40864846,0
+TROW.US,D,19970821,000000,9.16836,9.176,8.63088,8.85748,1442146.473564,0
+TROW.US,D,19970822,000000,8.55619,8.85748,8.55619,8.85748,1603969.6984468,0
+TROW.US,D,19970825,000000,8.85748,8.93798,8.65985,8.68106,455173.23883052,0
+TROW.US,D,19970826,000000,8.70296,8.89855,8.65985,8.81902,636440.89170322,0
+TROW.US,D,19970827,000000,8.79944,8.85748,8.63815,8.70296,427151.87437687,0
+TROW.US,D,19970828,000000,8.65985,8.71672,8.47646,8.61635,733655.80592688,0
+TROW.US,D,19970829,000000,8.63815,8.81902,8.49875,8.81902,592984.34480372,0
+TROW.US,D,19970902,000000,8.85748,8.98468,8.77871,8.89855,470611.51801599,0
+TROW.US,D,19970903,000000,8.96046,9.1357,8.85748,8.93798,799981.77482119,0
+TROW.US,D,19970904,000000,8.93798,8.93798,8.79944,8.79944,711349.9905405,0
+TROW.US,D,19970905,000000,8.88538,9.12321,8.83481,9.01742,733081.87685314,0
+TROW.US,D,19970908,000000,9.176,9.40279,9.12321,9.37857,1069884.3087142,0
+TROW.US,D,19970909,000000,9.29623,9.72442,9.29623,9.59751,1594250.0650681,0
+TROW.US,D,19970910,000000,9.49676,9.62561,9.46382,9.52099,764535.46103744,0
+TROW.US,D,19970911,000000,9.49676,9.52874,9.12321,9.3592,1258586.2011359,0
+TROW.US,D,19970912,000000,9.37857,9.37857,9.01742,9.29623,710776.06146675,0
+TROW.US,D,19970915,000000,9.34564,9.39408,9.24101,9.29623,468894.89202739,0
+TROW.US,D,19970916,000000,9.37857,9.86582,9.31075,9.70311,1788669.5710501,0
+TROW.US,D,19970917,000000,9.74477,9.77673,9.58491,9.70311,1105910.7450509,0
+TROW.US,D,19970918,000000,9.70311,9.86582,9.62561,9.76511,1133927.9805184,0
+TROW.US,D,19970919,000000,9.82223,10.8065,9.79999,10.7397,2348487.8346671,0
+TROW.US,D,19970922,000000,10.8065,10.8211,10.4228,10.6893,2377078.9992084,0
+TROW.US,D,19970923,000000,10.5847,10.7029,10.2834,10.388,1045867.0285719,0
+TROW.US,D,19970924,000000,10.4432,10.4656,10.3453,10.36,1064164.6306607,0
+TROW.US,D,19970925,000000,10.2631,10.3667,10.0819,10.1807,1629131.7399969,0
+TROW.US,D,19970926,000000,10.2834,10.4432,10.2631,10.3453,1047009.7254867,0
+TROW.US,D,19970929,000000,10.4103,10.6893,10.3453,10.4868,1700039.8512626,0
+TROW.US,D,19970930,000000,10.5072,10.9063,10.4432,10.8065,1109340.9002885,0
+TROW.US,D,19971001,000000,10.7454,10.8482,10.6893,10.7029,1184252.0636189,0
+TROW.US,D,19971002,000000,10.7852,10.948,10.7329,10.8482,719351.96568398,0
+TROW.US,D,19971003,000000,11.0032,11.2269,10.8849,11.1088,2198668.604746,0
+TROW.US,D,19971006,000000,11.1088,11.1088,11.0449,11.0797,691907.62704369,0
+TROW.US,D,19971007,000000,11.1088,11.6058,11.0449,11.5291,1509618.2361126,0
+TROW.US,D,19971008,000000,11.5291,11.5291,11.0032,11.1213,1008129.1274792,0
+TROW.US,D,19971009,000000,11.0032,11.1213,10.9063,10.9654,2878570.1723349,0
+TROW.US,D,19971010,000000,10.948,11.2057,10.9063,11.1088,3802066.4386122,0
+TROW.US,D,19971013,000000,11.3044,11.3044,11.0449,11.1524,1230568.9656683,0
+TROW.US,D,19971014,000000,11.1213,11.351,11.0855,11.2773,734223.54152143,0
+TROW.US,D,19971015,000000,11.2057,11.3316,11.1213,11.1853,1176251.1207219,0
+TROW.US,D,19971016,000000,11.2473,11.2473,11.1213,11.1853,746804.56229653,0
+TROW.US,D,19971017,000000,11.2473,11.2473,10.5072,10.6573,1609120.6086591,0
+TROW.US,D,19971020,000000,10.7648,11.0032,10.3048,10.7648,1622842.261856,0
+TROW.US,D,19971021,000000,11.0032,11.4633,10.8482,11.3878,3775764.7968867,0
+TROW.US,D,19971022,000000,11.4439,11.847,11.4081,11.8179,2367929.1659173,0
+TROW.US,D,19971023,000000,11.2057,11.6697,11.2057,11.6561,2412528.4097317,0
+TROW.US,D,19971024,000000,11.7297,11.847,11.3684,11.6058,1770374.0334543,0
+TROW.US,D,19971027,000000,11.4081,11.7297,10.2631,10.2631,2825396.0565499,0
+TROW.US,D,19971028,000000,9.79999,10.948,9.40279,10.8482,4357885.7791504,0
+TROW.US,D,19971029,000000,11.0855,11.1591,10.7716,10.8715,3305160.5045965,0
+TROW.US,D,19971030,000000,10.4868,11.0449,10.4868,10.5847,1788669.5710501,0
+TROW.US,D,19971031,000000,10.8065,10.9063,10.5401,10.6448,1756077.4189372,0
+TROW.US,D,19971103,000000,10.8715,10.9896,10.6893,10.9277,1243149.9864434,0
+TROW.US,D,19971104,000000,11.3044,11.3044,10.9654,11.0449,1152229.7115935,0
+TROW.US,D,19971105,000000,11.1136,11.2057,11.0032,11.1213,839439.39864204,0
+TROW.US,D,19971106,000000,10.9896,11.2473,10.9896,11.1804,1184252.0636189,0
+TROW.US,D,19971107,000000,10.9277,11.1659,10.8482,10.8482,713068.68102217,0
+TROW.US,D,19971110,000000,10.8849,10.9063,10.5314,10.6448,904059.06401309,0
+TROW.US,D,19971111,000000,10.6448,10.7648,10.4432,10.5847,569536.86474904,0
+TROW.US,D,19971112,000000,10.4103,10.4868,10.0819,10.1206,1027570.4587296,0
+TROW.US,D,19971113,000000,10.2834,10.2834,9.41635,9.96176,1428418.6268879,0
+TROW.US,D,19971114,000000,9.98215,10.1807,9.64111,10.0819,1308337.3874089,0
+TROW.US,D,19971117,000000,10.2834,10.5198,10.1206,10.3048,1278603.5259529,0
+TROW.US,D,19971118,000000,10.4656,10.4656,10.0034,10.0819,942369.86193295,0
+TROW.US,D,19971119,000000,10.1652,10.203,9.96176,10.1652,1394679.6488739,0
+TROW.US,D,19971120,000000,10.2388,10.7454,10.1652,10.5072,1171667.946104,0
+TROW.US,D,19971121,000000,10.5847,10.7852,10.4432,10.606,1579384.6827099,0
+TROW.US,D,19971124,000000,10.4432,10.6274,10.4432,10.6274,894909.2307221,0
+TROW.US,D,19971125,000000,10.572,10.8065,10.4868,10.5072,2804801.7059194,0
+TROW.US,D,19971126,000000,10.6893,10.6893,10.4432,10.4704,1352367.8633823,0
+TROW.US,D,19971128,000000,10.5401,10.5401,10.4432,10.4432,420863.42848239,0
+TROW.US,D,19971201,000000,10.4868,10.8849,10.4868,10.8782,3132463.5947084,0
+TROW.US,D,19971202,000000,10.8849,10.9896,10.7029,10.8065,2131764.5777918,0
+TROW.US,D,19971203,000000,10.8482,10.8482,10.5914,10.7329,804555.65922014,0
+TROW.US,D,19971204,000000,10.7648,10.8211,10.6448,10.7029,878894.9579698,0
+TROW.US,D,19971205,000000,10.7329,10.9277,10.7029,10.8482,2184947.9837957,0
+TROW.US,D,19971208,000000,10.8849,11.1213,10.8482,11.0032,1919614.173069,0
+TROW.US,D,19971209,000000,11.0032,11.1524,10.8715,11.1213,1517628.4692284,0
+TROW.US,D,19971210,000000,11.0449,11.2057,11.0322,11.1213,1080750.7679938,0
+TROW.US,D,19971211,000000,11.0032,11.1088,10.7648,10.8211,565537.94167036,0
+TROW.US,D,19971212,000000,10.9063,10.9063,10.2834,10.4432,1032719.3044488,0
+TROW.US,D,19971215,000000,10.4868,10.7454,10.325,10.7454,938364.74537507,0
+TROW.US,D,19971216,000000,10.7329,10.7454,10.5198,10.6573,502635.93453444,0
+TROW.US,D,19971217,000000,10.5847,10.7029,10.0615,10.1439,1870444.1415952,0
+TROW.US,D,19971218,000000,10.231,10.2834,9.98215,10.0994,1023565.3421716,0
+TROW.US,D,19971219,000000,9.96176,10.0034,9.77673,9.87748,2222685.8848884,0
+TROW.US,D,19971222,000000,9.79999,9.96176,9.64111,9.83967,844591.34110089,0
+TROW.US,D,19971223,000000,9.76511,9.86582,9.57136,9.62561,916630.79456937,0
+TROW.US,D,19971224,000000,9.5917,9.71183,9.4086,9.4086,483765.43561831,0
+TROW.US,D,19971226,000000,9.40279,9.42508,9.34564,9.36598,416295.73756264,0
+TROW.US,D,19971229,000000,9.42508,9.50548,9.32626,9.36598,1907044.5070058,0
+TROW.US,D,19971230,000000,9.42508,10.0297,9.36598,10.0073,3825514.9509134,0
+TROW.US,D,19971231,000000,9.97819,10.3095,9.88914,10.1293,1089902.6657779,0
+TROW.US,D,19980102,000000,10.1739,10.1923,9.9482,10.015,1574238.9337303,0
+TROW.US,D,19980105,000000,10.0297,10.2484,9.98888,10.2117,1290606.4886681,0
+TROW.US,D,19980106,000000,10.1923,10.1923,10.0528,10.0683,1212844.2604066,0
+TROW.US,D,19980107,000000,10.1293,10.1293,9.84937,9.93464,2269576.7160116,0
+TROW.US,D,19980108,000000,9.84937,9.90266,9.57136,9.63336,977823.40144245,0
+TROW.US,D,19980109,000000,9.66533,9.68567,8.81902,8.84353,2142060.2047372,0
+TROW.US,D,19980112,000000,8.1374,8.86299,8.09215,8.59911,4189767.9148939,0
+TROW.US,D,19980113,000000,8.92296,9.4086,8.86299,9.26232,1313481.0718956,0
+TROW.US,D,19980114,000000,9.28848,9.57136,9.14143,9.47061,1857860.0240806,0
+TROW.US,D,19980115,000000,9.42508,9.57136,9.14143,9.16351,2229546.1953635,0
+TROW.US,D,19980116,000000,9.24101,9.47061,9.0241,9.36598,2238697.060901,0
+TROW.US,D,19980120,000000,9.38632,9.66533,9.32626,9.63336,1346649.2175755,0
+TROW.US,D,19980121,000000,9.60332,9.75252,9.36598,9.43768,1901321.7322128,0
+TROW.US,D,19980122,000000,9.34564,9.34564,8.94535,8.99775,2489735.2893571,0
+TROW.US,D,19980123,000000,9.07903,9.10955,8.40109,8.81902,1814406.5739207,0
+TROW.US,D,19980126,000000,8.89855,8.89855,8.72485,8.73639,736510.99984418,0
+TROW.US,D,19980127,000000,8.70296,8.89855,8.70296,8.84353,966388.17432179,0
+TROW.US,D,19980128,000000,8.89855,9.32626,8.81902,9.16351,3300004.4331514,0
+TROW.US,D,19980129,000000,9.18462,9.66533,9.10955,9.48417,3317161.4028185,0
+TROW.US,D,19980130,000000,9.54811,10.6729,9.44929,10.4297,4306416.9346421,0
+TROW.US,D,19980202,000000,10.6505,10.7591,10.1807,10.3523,2682436.1048574,0
+TROW.US,D,19980203,000000,10.5789,10.5789,10.3938,10.5789,1354656.3539515,0
+TROW.US,D,19980204,000000,10.4297,11.2396,10.3938,10.8356,2296452.2868108,0
+TROW.US,D,19980205,000000,10.9974,10.9974,10.6389,10.6505,1059591.7785084,0
+TROW.US,D,19980206,000000,10.8356,10.855,10.6389,10.8007,1704041.8710808,0
+TROW.US,D,19980209,000000,10.855,10.9808,10.513,10.5198,1613120.5639843,0
+TROW.US,D,19980210,000000,10.6195,11.0381,10.513,10.9538,2068869.7963816,0
+TROW.US,D,19980211,000000,10.9974,10.9974,10.8143,10.9808,888617.68808802,0
+TROW.US,D,19980212,000000,10.7716,11.2396,10.7174,11.1969,961241.39309561,0
+TROW.US,D,19980213,000000,11.1969,11.1969,10.6389,10.7174,1521627.3923072,0
+TROW.US,D,19980217,000000,10.9538,11.0381,10.5314,10.7591,1640570.0638573,0
+TROW.US,D,19980218,000000,10.7454,10.8143,10.5789,10.7716,504922.36061065,0
+TROW.US,D,19980219,000000,10.855,11.1136,10.6961,11.0797,1859578.7145622,0
+TROW.US,D,19980220,000000,11.1447,11.1969,10.9199,10.9808,1379816.3310087,0
+TROW.US,D,19980223,000000,11.1447,11.1591,10.9006,10.9538,1648006.3678993,0
+TROW.US,D,19980224,000000,11.0381,11.0381,10.7591,10.8356,504922.36061065,0
+TROW.US,D,19980225,000000,10.8356,10.9199,10.7174,10.7174,1100766.0283178,0
+TROW.US,D,19980226,000000,10.8356,10.8782,10.6389,10.7174,1867585.8509384,0
+TROW.US,D,19980227,000000,10.8143,10.8143,10.4704,10.6961,2264434.0637715,0
+TROW.US,D,19980302,000000,10.8007,10.9974,10.6389,10.9006,1607402.9504241,0
+TROW.US,D,19980303,000000,10.8782,11.3393,10.8007,11.255,1710330.3169753,0
+TROW.US,D,19980304,000000,11.3191,11.4439,10.9344,11.1011,2058002.3048556,0
+TROW.US,D,19980305,000000,10.8782,11.0381,10.7174,10.8007,361967.57015088,0
+TROW.US,D,19980306,000000,10.9538,11.1804,10.8007,11.1136,717066.57185429,0
+TROW.US,D,19980309,000000,11.1136,11.1969,10.9808,11.1591,388272.30861593,0
+TROW.US,D,19980310,000000,11.0797,11.2396,10.9006,11.1447,580401.25953554,0
+TROW.US,D,19980311,000000,11.3044,11.3044,11.1136,11.1969,687901.47823928,0
+TROW.US,D,19980312,000000,11.1969,11.4081,11.1591,11.2773,749662.85295343,0
+TROW.US,D,19980313,000000,11.2773,11.4149,11.1969,11.1969,692483.62061052,0
+TROW.US,D,19980316,000000,11.2396,11.2773,11.1136,11.2396,778825.88207539,0
+TROW.US,D,19980317,000000,11.2396,11.5902,10.9974,11.4788,1334645.2226137,0
+TROW.US,D,19980318,000000,11.5224,11.6397,11.3191,11.4013,903479.97370666,0
+TROW.US,D,19980319,000000,11.5902,12.0978,11.4013,11.9158,1710330.3169753,0
+TROW.US,D,19980320,000000,11.8527,11.9158,11.6697,11.7104,1668584.2025851,0
+TROW.US,D,19980323,000000,11.7471,11.8286,11.4439,11.4439,589550.06057999,0
+TROW.US,D,19980324,000000,11.6242,11.6242,11.3044,11.4081,801696.33631672,0
+TROW.US,D,19980325,000000,11.5291,11.5689,11.1213,11.2269,933222.09313504,0
+TROW.US,D,19980326,000000,11.291,11.3044,10.9411,11.2396,866317.0339343,0
+TROW.US,D,19980327,000000,11.3044,11.4304,11.1524,11.291,576970.07205142,0
+TROW.US,D,19980330,000000,11.2269,11.351,10.9808,11.073,809701.40819979,0
+TROW.US,D,19980331,000000,11.1088,11.4633,11.0109,11.3684,1221417.0678843,0
+TROW.US,D,19980401,000000,11.3878,11.5476,11.291,11.508,1493038.2922589,0
+TROW.US,D,19980402,000000,11.5476,11.7956,11.4304,11.7297,2022549.7975926,0
+TROW.US,D,19980403,000000,11.6242,11.7956,11.4439,11.5418,1243716.6897915,0
+TROW.US,D,19980406,000000,11.8403,11.9342,11.7104,11.8286,985254.54425177,0
+TROW.US,D,19980407,000000,11.7956,11.8286,11.508,11.7297,1052160.6356991,0
+TROW.US,D,19980408,000000,11.8286,11.8684,11.5476,11.5476,686762.91031059,0
+TROW.US,D,19980409,000000,11.7956,11.7956,11.5476,11.7017,916065.1234679,0
+TROW.US,D,19980413,000000,11.7956,12.0717,11.7471,11.8527,1065883.3211425,0
+TROW.US,D,19980414,000000,11.9536,12.0174,11.7297,11.7297,546089.38469435,0
+TROW.US,D,19980415,000000,11.9342,11.9342,11.3878,11.4943,1132212.3867764,0
+TROW.US,D,19980416,000000,11.6242,12.1298,11.4633,11.8684,2202100.8244766,0
+TROW.US,D,19980417,000000,12.1298,12.3546,12.1153,12.1753,1957357.2353942,0
+TROW.US,D,19980420,000000,12.3943,12.6191,12.2122,12.4176,1759510.6709143,0
+TROW.US,D,19980421,000000,12.4785,12.5754,12.033,12.1753,3047829.7012597,0
+TROW.US,D,19980422,000000,12.3546,12.6414,12.0513,12.5754,3496715.5264423,0
+TROW.US,D,19980423,000000,12.5754,12.8002,12.402,12.6259,1738921.4815166,0
+TROW.US,D,19980424,000000,12.6414,12.6414,12.2762,12.3546,1350080.4050596,0
+TROW.US,D,19980427,000000,12.1579,12.1579,11.5476,11.6058,1991675.3037148,0
+TROW.US,D,19980428,000000,12.0174,12.0174,11.4576,11.5291,2022549.7975926,0
+TROW.US,D,19980429,000000,11.4633,11.9158,11.3044,11.7956,2471433.5582821,0
+TROW.US,D,19980430,000000,11.9342,12.19,11.9342,12.19,1596537.5233909,0
+TROW.US,D,19980501,000000,12.437,12.5145,11.7956,11.9536,598130.09378336,0
+TROW.US,D,19980504,000000,12.1153,12.3159,11.5902,11.6242,1229139.3042166,0
+TROW.US,D,19980505,000000,11.6242,11.9536,11.3044,11.7471,561818.75740282,0
+TROW.US,D,19980506,000000,12.0717,12.0717,11.5476,11.7956,713068.68102217,0
+TROW.US,D,19980507,000000,11.8179,11.8684,11.2269,11.3044,1229997.1010876,0
+TROW.US,D,19980508,000000,11.3044,11.7104,11.1524,11.4304,841441.95692097,0
+TROW.US,D,19980511,000000,11.7104,11.9158,11.3878,11.5902,989826.36415767,0
+TROW.US,D,19980512,000000,11.3878,11.7956,11.3044,11.7471,515213.85856993,0
+TROW.US,D,19980513,000000,11.7956,11.9874,11.6697,11.8179,564391.11576938,0
+TROW.US,D,19980514,000000,11.8684,11.8684,11.4633,11.5476,592413.51246957,0
+TROW.US,D,19980515,000000,11.6242,11.8286,10.9808,10.9808,554957.41468113,0
+TROW.US,D,19980518,000000,10.9808,11.5902,10.8211,11.4633,821140.76430659,0
+TROW.US,D,19980519,000000,11.5902,11.7104,11.3878,11.7104,654160.43573224,0
+TROW.US,D,19980520,000000,11.8684,11.9158,11.6697,11.6697,417716.10879554,0
+TROW.US,D,19980521,000000,11.8684,11.8684,11.5476,11.6823,399705.47124351,0
+TROW.US,D,19980522,000000,11.7956,11.7956,11.3044,11.3258,637301.78531386,0
+TROW.US,D,19980526,000000,11.4633,11.7104,10.9411,11.0245,662748.72690789,0
+TROW.US,D,19980527,000000,10.9411,11.1853,10.6573,10.9808,1589387.1516392,0
+TROW.US,D,19980528,000000,11.0613,11.1853,10.9063,11.1088,901767.47670419,0
+TROW.US,D,19980529,000000,11.2706,11.5902,11.1524,11.4439,1171959.0396272,0
+TROW.US,D,19980601,000000,11.508,11.508,11.0245,11.1088,1801825.5531455,0
+TROW.US,D,19980602,000000,11.3044,11.3044,10.9808,11.2396,1519625.8662747,0
+TROW.US,D,19980603,000000,11.3258,11.508,11.3044,11.3044,796841.68086009,0
+TROW.US,D,19980604,000000,11.508,11.508,11.1659,11.3044,517786.21693649,0
+TROW.US,D,19980605,000000,11.3442,11.5476,11.3044,11.3258,1081321.6003278,0
+TROW.US,D,19980608,000000,11.2269,11.3258,10.8211,11.1088,1548503.9953528,0
+TROW.US,D,19980609,000000,11.0613,11.6242,11.0613,11.5476,1061023.5044532,0
+TROW.US,D,19980610,000000,11.3878,11.5476,11.1524,11.2706,947801.54320294,0
+TROW.US,D,19980611,000000,11.3442,11.4439,11.1659,11.3684,649880.7415959,0
+TROW.US,D,19980612,000000,11.4304,11.4304,10.8211,10.9808,859455.6912126,0
+TROW.US,D,19980615,000000,10.9063,11.1088,10.4995,10.7794,1027570.4587296,0
+TROW.US,D,19980616,000000,11.1088,11.1088,10.6195,10.9063,1280889.9520292,0
+TROW.US,D,19980617,000000,10.9808,11.4304,10.8637,11.2269,1555941.3316413,0
+TROW.US,D,19980618,000000,11.3316,11.4576,11.1717,11.1921,562389.58973699,0
+TROW.US,D,19980619,000000,11.1263,11.4576,11.0942,11.3684,728505.9279611,0
+TROW.US,D,19980622,000000,11.255,11.4576,11.1263,11.3762,1605118.5888408,0
+TROW.US,D,19980623,000000,11.4943,11.5748,11.255,11.4149,1070457.2055415,0
+TROW.US,D,19980624,000000,11.3316,11.6561,11.1717,11.4943,1316060.6559879,0
+TROW.US,D,19980625,000000,11.5418,11.8527,11.4576,11.6561,1296900.0957953,0
+TROW.US,D,19980626,000000,11.6561,11.9419,11.5418,11.8771,943508.42986165,0
+TROW.US,D,19980629,000000,11.9603,12.4651,11.8771,12.3885,838290.50824798,0
+TROW.US,D,19980630,000000,12.4292,12.4292,12.064,12.1638,1223418.5939166,0
+TROW.US,D,19980701,000000,12.3013,12.3885,12.1047,12.3469,773107.23626852,0
+TROW.US,D,19980702,000000,12.4292,12.4292,12.1453,12.2712,651311.43529415,0
+TROW.US,D,19980706,000000,12.3013,12.3469,12.1453,12.2044,936647.08713995,0
+TROW.US,D,19980707,000000,12.1453,12.7954,12.1453,12.4651,2037416.2121973,0
+TROW.US,D,19980708,000000,12.4651,12.869,12.4292,12.7508,1083611.1231438,0
+TROW.US,D,19980709,000000,12.7092,12.9533,12.5901,12.8148,1776377.5793051,0
+TROW.US,D,19980710,000000,12.932,13.115,12.8283,12.9911,666752.81121923,0
+TROW.US,D,19980713,000000,13.115,13.7679,12.8283,13.522,1057876.1847663,0
+TROW.US,D,19980714,000000,13.4774,13.6411,13.3205,13.4396,926924.35702173,0
+TROW.US,D,19980715,000000,13.5646,13.7225,13.3205,13.7225,1224565.4198176,0
+TROW.US,D,19980716,000000,13.7679,13.7679,13.4048,13.5733,430297.12957064,0
+TROW.US,D,19980717,000000,13.6837,13.8436,13.4774,13.7389,431156.99093475,0
+TROW.US,D,19980720,000000,13.7021,13.8862,13.3544,13.4396,492626.23987934,0
+TROW.US,D,19980721,000000,13.0366,13.1945,12.4651,12.8913,2379080.5252408,0
+TROW.US,D,19980722,000000,12.7954,12.9533,12.5066,12.6704,1272030.1800147,0
+TROW.US,D,19980723,000000,12.6704,12.7954,12.2712,12.4515,1129645.1896424,0
+TROW.US,D,19980724,000000,12.2287,12.3469,11.9807,12.1822,1897314.5511619,0
+TROW.US,D,19980727,000000,12.2044,12.3013,11.9419,12.0174,1691459.8180591,0
+TROW.US,D,19980728,000000,11.9807,12.2287,11.6561,11.7559,799981.77482119,0
+TROW.US,D,19980729,000000,11.8527,12.0408,11.7559,11.8771,963522.65793915,0
+TROW.US,D,19980730,000000,12.1047,12.1453,11.7559,12.0174,494342.86586795,0
+TROW.US,D,19980731,000000,11.909,12.1047,11.291,11.4943,471189.57607589,0
+TROW.US,D,19980803,000000,11.5418,11.7017,11.1717,11.6561,734223.54152143,0
+TROW.US,D,19980804,000000,11.6561,11.8227,10.9277,11.0109,2308174.4784683,0
+TROW.US,D,19980805,000000,11.0109,11.4943,10.9654,11.1591,2455992.182357,0
+TROW.US,D,19980806,000000,11.255,11.255,11.0109,11.1263,1086469.4138006,0
+TROW.US,D,19980807,000000,11.3316,11.5418,11.2125,11.4788,1578240.9535485,0
+TROW.US,D,19980810,000000,11.4576,11.5418,11.2125,11.5418,874608.03810772,0
+TROW.US,D,19980811,000000,11.0109,11.0942,10.7329,10.9121,3056691.5377673,0
+TROW.US,D,19980812,000000,11.0942,11.4149,11.0109,11.1659,1102481.6220598,0
+TROW.US,D,19980813,000000,11.1717,11.4149,10.8715,11.0109,1405257.0791235,0
+TROW.US,D,19980814,000000,11.0109,11.4149,10.8849,11.2125,882040.21316358,0
+TROW.US,D,19980817,000000,11.0545,11.4149,10.9277,11.3316,1005266.7078362,0
+TROW.US,D,19980818,000000,11.4149,12.5066,11.4149,12.1453,1960786.3583854,0
+TROW.US,D,19980819,000000,12.2897,12.2897,11.3316,11.6561,896050.8953904,0
+TROW.US,D,19980820,000000,11.8227,11.9807,11.6183,11.7471,1390110.9257076,0
+TROW.US,D,19980821,000000,11.4943,11.6183,11.291,11.4943,1609402.4119634,0
+TROW.US,D,19980824,000000,11.4576,11.5748,11.4576,11.5137,1378385.6373105,0
+TROW.US,D,19980825,000000,11.4943,11.8527,11.4943,11.6561,819711.10285488,0
+TROW.US,D,19980826,000000,11.3762,11.5418,11.255,11.4392,2080586.8268065,0
+TROW.US,D,19980827,000000,11.0109,11.1591,10.7648,10.8849,3866686.1039831,0
+TROW.US,D,19980828,000000,10.8849,11.0109,9.83291,10.1807,4337299.6864922,0
+TROW.US,D,19980831,000000,10.0374,10.2388,9.79999,9.85808,5200468.3684932,0
+TROW.US,D,19980901,000000,9.85808,9.9191,9.39408,9.71569,4122296.1523452,0
+TROW.US,D,19980902,000000,9.95493,10.36,9.83291,9.98215,1669443.0317028,0
+TROW.US,D,19980903,000000,9.95493,9.95493,9.5917,9.69536,2656700.1342333,0
+TROW.US,D,19980904,000000,9.54811,9.71569,8.9033,9.14908,5399179.9555699,0
+TROW.US,D,19980908,000000,9.5917,9.99472,9.27007,9.35338,1457585.7849959,0
+TROW.US,D,19980909,000000,9.35338,9.64111,8.94535,9.06314,930932.57031922,0
+TROW.US,D,19980910,000000,8.61635,8.74451,8.37998,8.65985,1887886.0113062,0
+TROW.US,D,19980911,000000,8.65985,8.99126,8.61635,8.99126,1560228.2515034,0
+TROW.US,D,19980914,000000,9.18462,9.67307,9.06314,9.54811,1671731.522272,0
+TROW.US,D,19980915,000000,9.64111,9.87748,9.47061,9.61204,1933343.0519917,0
+TROW.US,D,19980916,000000,9.67307,9.75833,9.41635,9.44929,1145648.1076829,0
+TROW.US,D,19980917,000000,9.18462,9.18462,8.99126,9.10955,2003390.2696465,0
+TROW.US,D,19980918,000000,9.18462,9.31075,9.10955,9.28073,2197242.0400339,0
+TROW.US,D,19980921,000000,8.99126,9.06314,8.42385,8.61635,3533313.8273597,0
+TROW.US,D,19980922,000000,8.70296,8.9033,8.5839,8.63088,3620521.1114214,0
+TROW.US,D,19980923,000000,8.77126,9.58491,8.69376,9.54326,4809339.8337134,0
+TROW.US,D,19980924,000000,9.54326,9.87268,9.42508,9.50548,4251526.1928685,0
+TROW.US,D,19980925,000000,9.25361,9.88326,8.77126,9.71183,1936776.3039687,0
+TROW.US,D,19980928,000000,9.8087,10.3523,9.78448,9.9482,1703184.0742098,0
+TROW.US,D,19980929,000000,10.0528,10.3095,9.75252,9.75252,1698891.993115,0
+TROW.US,D,19980930,000000,9.90266,9.90266,9.29623,9.54326,2464284.218777,0
+TROW.US,D,19981001,000000,9.50548,9.56167,8.82745,8.87966,829147.90068274,0
+TROW.US,D,19981002,000000,8.97624,9.31948,8.92945,9.31948,1559652.2579367,0
+TROW.US,D,19981005,000000,9.10287,9.2197,8.81253,8.89216,1985663.4998917,0
+TROW.US,D,19981006,000000,9.1357,9.25361,8.4442,8.48383,1842996.7062155,0
+TROW.US,D,19981007,000000,8.07753,8.48383,7.19111,7.71627,3533313.8273597,0
+TROW.US,D,19981008,000000,7.41499,7.63074,6.78569,7.38661,3689134.5386384,0
+TROW.US,D,19981009,000000,7.71627,7.95973,7.38661,7.84056,3244538.7300575,0
+TROW.US,D,19981012,000000,8.12267,8.91085,8.00389,8.36496,4223216.8316314,0
+TROW.US,D,19981013,000000,8.36496,8.36496,7.95973,7.95973,2494589.9448137,0
+TROW.US,D,19981014,000000,8.00389,8.36496,7.87758,8.19581,1925619.7834128,0
+TROW.US,D,19981015,000000,8.19581,9.98888,8.19581,9.96859,5078096.5739519,0
+TROW.US,D,19981016,000000,9.9482,10.5973,9.82713,10.3938,5214759.8217777,0
+TROW.US,D,19981019,000000,10.3386,11.7356,10.1584,11.351,2876283.7462588,0
+TROW.US,D,19981020,000000,11.3684,12.6704,10.8849,11.1524,5318836.078723,0
+TROW.US,D,19981021,000000,10.5973,10.7174,10.0297,10.4355,2487153.6407717,0
+TROW.US,D,19981022,000000,10.4171,10.5198,9.82713,10.2785,1048156.5513877,0
+TROW.US,D,19981023,000000,10.5643,10.5643,9.9482,9.9482,1333497.3644661,0
+TROW.US,D,19981026,000000,9.96859,10.5789,9.9482,10.4587,821140.76430659,0
+TROW.US,D,19981027,000000,10.6816,10.6816,10.231,10.3803,876037.69955944,0
+TROW.US,D,19981028,000000,10.0683,10.231,9.90266,10.1129,821140.76430659,0
+TROW.US,D,19981029,000000,9.9482,10.4355,9.9482,10.3938,1997962.7173627,0
+TROW.US,D,19981030,000000,10.5643,11.7356,10.4791,11.5554,2618965.3298804,0
+TROW.US,D,19981102,000000,11.8527,11.9419,11.3316,11.3684,1386673.5447444,0
+TROW.US,D,19981103,000000,11.3684,11.4489,11.0449,11.1853,738509.42913698,0
+TROW.US,D,19981104,000000,11.3684,11.8179,11.3112,11.6183,1436998.6600912,0
+TROW.US,D,19981105,000000,11.6183,11.8179,11.4149,11.694,2002247.5727317,0
+TROW.US,D,19981106,000000,11.3946,11.8527,11.3684,11.6183,1072742.5993712,0
+TROW.US,D,19981109,000000,11.4943,11.6561,11.1659,11.2706,1009558.788931,0
+TROW.US,D,19981110,000000,11.291,11.291,10.3095,10.3803,2031121.5728236,0
+TROW.US,D,19981111,000000,10.6389,10.6389,9.62561,9.82713,2245279.6970581,0
+TROW.US,D,19981112,000000,10.0297,10.1129,9.58491,9.71183,1300043.286496,0
+TROW.US,D,19981113,000000,9.75252,10.0683,9.71183,10.0528,1770088.1011639,0
+TROW.US,D,19981116,000000,10.4355,10.8637,10.2785,10.7591,1640570.0638573,0
+TROW.US,D,19981117,000000,10.7174,11.3684,10.4791,11.2473,2599229.8083675,0
+TROW.US,D,19981118,000000,11.2057,11.291,10.8849,11.0855,558958.40225286,0
+TROW.US,D,19981119,000000,10.8637,11.2057,10.8433,11.1213,908629.85167244,0
+TROW.US,D,19981120,000000,11.2057,11.5291,11.0449,11.4489,1866149.9960074,0
+TROW.US,D,19981123,000000,11.8993,12.8777,11.7812,12.3836,5487239.87527,0
+TROW.US,D,19981124,000000,12.4515,12.5066,11.3684,11.4943,2602379.1925474,0
+TROW.US,D,19981125,000000,11.6183,11.8179,11.3112,11.3316,1186252.5574047,0
+TROW.US,D,19981127,000000,11.4489,11.9419,11.4149,11.9419,365396.69314193,0
+TROW.US,D,19981130,000000,12.3469,12.3469,11.6183,11.6183,864314.47565537,0
+TROW.US,D,19981201,000000,11.6183,12.4651,11.4149,12.4651,1507048.9744857,0
+TROW.US,D,19981202,000000,12.6259,12.6704,12.0174,12.1047,1336927.5197037,0
+TROW.US,D,19981203,000000,12.1753,12.5066,12.0174,12.2665,1430139.3818626,0
+TROW.US,D,19981204,000000,12.3469,12.5066,12.1047,12.19,1014414.4766341,0
+TROW.US,D,19981207,000000,12.3013,12.3469,11.8527,12.1221,1049875.2418694,0
+TROW.US,D,19981208,000000,12.1453,12.1453,11.8179,12.0049,835157.64001263,0
+TROW.US,D,19981209,000000,12.0408,12.0572,11.8527,11.9215,517215.38460235,0
+TROW.US,D,19981210,000000,11.8993,12.0174,11.6561,11.7356,1106769.5741685,0
+TROW.US,D,19981211,000000,11.8527,11.8527,11.4943,11.6755,832006.19133964,0
+TROW.US,D,19981214,000000,11.694,11.694,11.0855,11.2473,1815257.1450659,0
+TROW.US,D,19981215,000000,11.4701,11.5748,11.1213,11.3684,2617817.4717329,0
+TROW.US,D,19981216,000000,11.4489,11.5291,10.7174,10.7174,1179676.1147269,0
+TROW.US,D,19981217,000000,10.9277,11.4149,10.9277,11.1213,1647428.3098393,0
+TROW.US,D,19981218,000000,10.9896,11.291,10.9654,11.1213,1490181.0338486,0
+TROW.US,D,19981221,000000,11.4149,11.7812,11.291,11.6183,1751215.5377547,0
+TROW.US,D,19981222,000000,11.6561,11.7172,11.4489,11.694,1279458.2260844,0
+TROW.US,D,19981223,000000,11.6058,11.6058,10.8288,11.1011,2139197.7850942,0
+TROW.US,D,19981224,000000,11.1136,11.6058,11.1136,11.4439,779974.77246944,0
+TROW.US,D,19981228,000000,11.4788,11.5689,11.1011,11.2396,1421269.2873828,0
+TROW.US,D,19981229,000000,11.2396,11.2396,10.9121,10.9344,1248009.8031327,0
+TROW.US,D,19981230,000000,10.8143,10.9121,10.2631,10.3453,2560060.1813301,0
+TROW.US,D,19981231,000000,10.5072,11.1591,10.0615,11.1591,2696158.7903009,0
+TROW.US,D,19990104,000000,11.4013,11.6891,11.1136,11.5291,1934199.816616,0
+TROW.US,D,19990105,000000,11.5291,12.6259,11.4788,12.5814,2853122.1984943,0
+TROW.US,D,19990106,000000,12.7024,12.8632,12.0978,12.19,1700324.7513064,0
+TROW.US,D,19990107,000000,12.0513,12.4176,11.968,12.1753,1151655.7825197,0
+TROW.US,D,19990108,000000,12.1753,12.4176,11.8684,11.8684,577546.06561825,0
+TROW.US,D,19990111,000000,11.968,12.0513,11.5689,11.7017,586984.92793918,0
+TROW.US,D,19990112,000000,11.7297,12.0513,11.6891,11.7956,2110040.9494515,0
+TROW.US,D,19990113,000000,11.2396,11.6058,11.1011,11.4013,1948216.6923221,0
+TROW.US,D,19990114,000000,11.5825,11.6891,10.7523,10.8715,1065310.4243153,0
+TROW.US,D,19990115,000000,11.2396,11.2773,10.9974,11.1969,982111.35355107,0
+TROW.US,D,19990119,000000,11.4013,11.4013,10.9731,11.0449,910917.30999519,0
+TROW.US,D,19990120,000000,11.1591,11.2773,10.9731,11.0381,941227.16501812,0
+TROW.US,D,19990121,000000,11.0545,11.0545,10.5489,10.606,905772.59326207,0
+TROW.US,D,19990122,000000,10.7116,10.793,10.4228,10.4228,854589.68104408,0
+TROW.US,D,19990125,000000,10.6652,10.9974,10.388,10.4228,1487892.5432793,0
+TROW.US,D,19990126,000000,10.5072,11.3044,10.4103,11.1591,1722626.4377066,0
+TROW.US,D,19990127,000000,11.3819,11.5689,11.1136,11.255,2595515.7853327,0
+TROW.US,D,19990128,000000,11.3597,12.0717,11.2773,11.9874,1877021.6165197,0
+TROW.US,D,19990129,000000,11.9536,12.1753,11.7297,11.9158,1706902.2262308,0
+TROW.US,D,19990201,000000,12.033,12.3382,11.3191,11.3191,3704004.0499828,0
+TROW.US,D,19990202,000000,11.3191,11.4013,10.7116,11.0671,2638978.5257114,0
+TROW.US,D,19990203,000000,10.9121,11.1591,10.7116,10.9121,1983951.0028893,0
+TROW.US,D,19990204,000000,10.9974,11.1969,10.9731,11.0797,1322920.9664631,0
+TROW.US,D,19990205,000000,10.8715,11.1591,10.8715,11.0109,1646001.7451273,0
+TROW.US,D,19990208,000000,11.0381,11.0797,10.7116,10.8715,1005841.6691565,0
+TROW.US,D,19990209,000000,10.7716,10.9974,10.4228,10.4656,1407548.6664324,0
+TROW.US,D,19990210,000000,10.4228,10.6652,10.1351,10.2175,1483606.6556638,0
+TROW.US,D,19990211,000000,10.3453,10.793,10.3048,10.6448,2114896.6371547,0
+TROW.US,D,19990212,000000,10.606,10.6341,10.1351,10.203,991259.12234898,0
+TROW.US,D,19990216,000000,10.3048,10.3453,10.015,10.0994,1651436.5231368,0
+TROW.US,D,19990217,000000,9.95493,10.2631,9.81742,9.9191,1286039.829995,0
+TROW.US,D,19990218,000000,10.0994,10.1807,9.94147,10.1129,1364089.0227933,0
+TROW.US,D,19990219,000000,10.1807,10.3453,9.95493,9.95493,1191968.1064719,0
+TROW.US,D,19990222,000000,10.015,10.4656,9.98215,10.3453,2373645.7472312,0
+TROW.US,D,19990223,000000,10.36,10.5847,10.3453,10.5314,2086877.3371941,0
+TROW.US,D,19990224,000000,10.5847,10.7523,9.94147,9.95493,1182248.4730934,0
+TROW.US,D,19990225,000000,10.0994,10.0994,9.66533,9.73121,1590825.0710633,0
+TROW.US,D,19990226,000000,9.64789,10.0374,9.52874,10.0374,1299475.5509014,0
+TROW.US,D,19990301,000000,10.0374,10.4228,9.95493,10.4228,1801535.4918691,0
+TROW.US,D,19990302,000000,10.4228,11.0381,10.2631,10.7329,2866852.1096634,0
+TROW.US,D,19990303,000000,10.8715,10.8715,10.5072,10.7116,2783647.8776666,0
+TROW.US,D,19990304,000000,10.6652,11.2706,10.5489,11.0381,3236818.5582183,0
+TROW.US,D,19990305,000000,11.1969,11.5418,11.0797,11.4439,3045829.2074738,0
+TROW.US,D,19990308,000000,11.4633,11.4633,10.8928,10.9344,1272030.1800147,0
+TROW.US,D,19990309,000000,10.9121,11.0381,10.7523,10.9731,827144.31015727,0
+TROW.US,D,19990310,000000,10.9974,11.1011,10.9121,11.0109,951808.72425389,0
+TROW.US,D,19990311,000000,11.136,11.7646,11.0381,11.7646,1542497.3527626,0
+TROW.US,D,19990312,000000,11.7646,11.847,11.5418,11.6058,2564065.297888,0
+TROW.US,D,19990315,000000,11.7297,12.3382,11.6484,12.0978,3432103.0867969,0
+TROW.US,D,19990316,000000,12.0513,12.6704,12.0513,12.4912,2689871.3766529,0
+TROW.US,D,19990317,000000,12.4999,12.4999,12.0978,12.1753,1586527.8287358,0
+TROW.US,D,19990318,000000,12.2122,12.9911,12.0717,12.4999,2186376.6130009,0
+TROW.US,D,19990319,000000,12.2955,12.9533,11.968,11.968,2650699.6851224,0
+TROW.US,D,19990322,000000,11.968,12.1385,11.6891,11.7297,1394967.6456573,0
+TROW.US,D,19990323,000000,11.7646,11.7646,11.0245,11.0855,1030716.7461698,0
+TROW.US,D,19990324,000000,11.291,11.3112,10.6505,10.9411,1769515.2043368,0
+TROW.US,D,19990325,000000,11.1524,11.351,10.9896,10.9896,1173097.6075559,0
+TROW.US,D,19990326,000000,10.9063,11.0671,10.7794,10.9654,832006.19133964,0
+TROW.US,D,19990329,000000,11.0245,11.4149,10.9411,11.291,887473.95892665,0
+TROW.US,D,19990330,000000,11.3112,11.3946,11.0245,11.0855,805413.45609117,0
+TROW.US,D,19990331,000000,11.1088,11.2706,10.7794,11.2269,1514768.1140785,0
+TROW.US,D,19990401,000000,11.291,11.291,10.3735,10.4432,2395664.5980807,0
+TROW.US,D,19990405,000000,10.8211,10.8637,10.4587,10.5789,2875713.9461711,0
+TROW.US,D,19990406,000000,10.4704,10.8211,10.4587,10.606,2126618.8288121,0
+TROW.US,D,19990407,000000,10.5973,10.8211,10.4587,10.7794,1118493.8303191,0
+TROW.US,D,19990408,000000,10.8637,11.1853,10.6195,10.9896,992120.01595963,0
+TROW.US,D,19990409,000000,10.7794,11.0671,10.5314,10.6389,1580811.2474221,0
+TROW.US,D,19990412,000000,10.5314,10.6505,10.4103,10.4995,1598823.9494672,0
+TROW.US,D,19990413,000000,10.5314,10.9063,10.4587,10.6448,1598541.1139163,0
+TROW.US,D,19990414,000000,10.5973,10.9063,10.3735,10.606,824574.01628378,0
+TROW.US,D,19990415,000000,10.6195,10.8637,10.0034,10.1293,1791243.9939097,0
+TROW.US,D,19990416,000000,10.1875,11.1088,10.1293,11.0245,2556630.0260925,0
+TROW.US,D,19990419,000000,11.2706,12.3769,11.1088,12.0804,4666386.0755002,0
+TROW.US,D,19990420,000000,12.0271,12.4515,11.8403,11.9748,3764043.6374757,0
+TROW.US,D,19990421,000000,11.9274,13.0241,11.7646,12.9271,2032553.2987684,0
+TROW.US,D,19990422,000000,12.9271,13.0241,11.8828,12.1453,1244863.5156925,0
+TROW.US,D,19990423,000000,12.0456,12.0882,11.4788,11.8043,1024996.0358698,0
+TROW.US,D,19990426,000000,12.0049,12.1453,11.8043,12.1453,1211984.3990425,0
+TROW.US,D,19990427,000000,12.1453,12.8215,11.968,12.7149,2473719.9843583,0
+TROW.US,D,19990428,000000,12.4176,12.7383,12.2597,12.7024,2209254.2929679,0
+TROW.US,D,19990429,000000,12.5357,12.7383,12.4292,12.7024,907196.06123458,0
+TROW.US,D,19990430,000000,12.7383,12.7383,12.2597,12.3091,651591.17410528,0
+TROW.US,D,19990503,000000,12.3313,12.6414,12.2044,12.5754,598130.09378336,0
+TROW.US,D,19990504,000000,12.6414,13.15,12.3313,12.5357,1800961.5627953,0
+TROW.US,D,19990505,000000,12.4912,12.6569,12.2287,12.3313,609278.35636715,0
+TROW.US,D,19990506,000000,12.4176,12.8632,12.0456,12.8632,1236858.4438094,0
+TROW.US,D,19990507,000000,12.8632,12.8632,12.3313,12.5357,985827.441079,0
+TROW.US,D,19990510,000000,12.5357,12.5357,12.3546,12.4515,673610.02495479,0
+TROW.US,D,19990511,000000,12.4515,13.0241,12.4176,12.9049,1181960.47631,0
+TROW.US,D,19990512,000000,12.7383,13.0453,12.6569,13.0453,1099620.2346634,0
+TROW.US,D,19990513,000000,13.0453,14.1313,12.9698,13.3544,3554754.6201492,0
+TROW.US,D,19990514,000000,13.3544,13.3544,12.3313,12.3382,1875014.9292547,0
+TROW.US,D,19990517,000000,12.3546,12.3943,12.1638,12.3091,762532.90275849,0
+TROW.US,D,19990518,000000,12.4912,12.6569,12.2762,12.4515,835438.4110703,0
+TROW.US,D,19990519,000000,12.6191,12.9698,12.5357,12.8632,841441.95692097,0
+TROW.US,D,19990520,000000,12.9049,13.15,12.8632,12.9049,1924484.3122236,0
+TROW.US,D,19990521,000000,12.9271,12.9407,12.2597,12.2597,1274312.4771047,0
+TROW.US,D,19990524,000000,12.2597,12.3313,12.0049,12.0882,1079607.0388324,0
+TROW.US,D,19990525,000000,12.1095,12.1298,11.598,11.7172,560102.13141424,0
+TROW.US,D,19990526,000000,11.6823,12.2897,11.1088,12.19,1027570.4587296,0
+TROW.US,D,19990527,000000,12.0882,12.4176,12.0049,12.2897,1233710.0918759,0
+TROW.US,D,19990528,000000,12.3546,12.7383,12.2897,12.6191,1184822.895953,0
+TROW.US,D,19990601,000000,12.6569,12.7383,12.3769,12.5357,1553937.7411159,0
+TROW.US,D,19990602,000000,12.6569,12.7149,12.3769,12.6704,1225994.0490228,0
+TROW.US,D,19990603,000000,12.7149,12.7149,12.2044,12.3313,1045009.2317008,0
+TROW.US,D,19990604,000000,11.8828,12.1638,11.291,12.033,2867134.9452143,0
+TROW.US,D,19990607,000000,12.0456,12.0456,11.7172,11.8043,2516611.8924029,0
+TROW.US,D,19990608,000000,11.8043,11.8403,11.0245,11.1088,2164067.7008749,0
+TROW.US,D,19990609,000000,11.1853,11.5554,11.1524,11.4304,739084.39045728,0
+TROW.US,D,19990610,000000,11.4304,11.5554,10.5314,10.8715,1559370.4546325,0
+TROW.US,D,19990611,000000,10.8849,11.5554,10.8637,10.9411,1046153.9931087,0
+TROW.US,D,19990614,000000,11.2706,11.2706,10.6961,10.8211,1161666.5094213,0
+TROW.US,D,19990615,000000,10.9411,11.1088,10.6389,10.9277,826862.50685307,0
+TROW.US,D,19990616,000000,10.9896,11.5554,10.9896,11.3762,1154801.0377135,0
+TROW.US,D,19990617,000000,11.291,11.6823,11.1853,11.3762,407708.47863353,0
+TROW.US,D,19990618,000000,10.9896,11.5137,10.9654,11.4304,1981381.7412624,0
+TROW.US,D,19990621,000000,11.4304,11.6697,11.3819,11.5748,969526.20378981,0
+TROW.US,D,19990622,000000,11.6561,11.9215,11.6242,11.7733,955231.65376572,0
+TROW.US,D,19990623,000000,11.7956,11.9215,11.3393,11.8353,755668.46329718,0
+TROW.US,D,19990624,000000,11.8353,11.9215,11.5902,11.7471,1167381.0262421,0
+TROW.US,D,19990625,000000,11.7471,11.8403,11.5902,11.7297,753094.04043756,0
+TROW.US,D,19990628,000000,11.7172,12.1047,11.6697,11.9215,579830.42720139,0
+TROW.US,D,19990629,000000,11.8353,12.2897,11.6242,12.2287,665605.98531825,0
+TROW.US,D,19990630,000000,12.2897,12.6569,11.7956,12.5754,1504188.6193358,0
+TROW.US,D,19990701,000000,12.4912,12.8632,12.3013,12.8148,1266019.4084382,0
+TROW.US,D,19990702,000000,12.7808,13.1016,12.4912,13.0812,1006699.4660275,0
+TROW.US,D,19990706,000000,13.1016,13.1016,12.8148,13.0366,805413.45609117,0
+TROW.US,D,19990707,000000,13.0182,13.0182,12.2044,12.3469,738224.52909317,0
+TROW.US,D,19990708,000000,12.4515,12.4515,11.6697,11.7956,1052443.4712498,0
+TROW.US,D,19990709,000000,11.7733,11.7733,11.3393,11.3393,1917904.7728061,0
+TROW.US,D,19990712,000000,11.3684,11.6697,11.2202,11.6697,2564356.391411,0
+TROW.US,D,19990713,000000,11.6242,11.9419,11.3684,11.5748,1126782.7699994,0
+TROW.US,D,19990714,000000,11.6242,11.7956,11.3819,11.6242,536086.915765,0
+TROW.US,D,19990715,000000,11.5476,12.0408,11.508,12.0049,658172.77801587,0
+TROW.US,D,19990716,000000,11.9748,12.0408,11.3819,11.4876,665886.75637592,0
+TROW.US,D,19990719,000000,11.5291,11.7172,11.4013,11.4633,434301.21388199,0
+TROW.US,D,19990720,000000,11.4013,11.6891,11.3684,11.6183,1015272.2735051,0
+TROW.US,D,19990721,000000,11.5291,12.0408,11.3819,12.0174,1328636.5155304,0
+TROW.US,D,19990722,000000,12.0049,12.1453,11.6891,12.1453,941512.06506192,0
+TROW.US,D,19990723,000000,11.9536,12.1638,11.3819,11.508,1216560.3479345,0
+TROW.US,D,19990726,000000,11.4304,11.9215,11.3393,11.5476,675328.71543646,0
+TROW.US,D,19990727,000000,11.6891,11.9748,11.5902,11.7956,1172244.9719175,0
+TROW.US,D,19990728,000000,11.6697,11.8771,11.5902,11.6242,365106.63186544,0
+TROW.US,D,19990729,000000,11.5476,11.5476,11.1011,11.1011,771107.77472918,0
+TROW.US,D,19990730,000000,11.2841,11.4633,11.1011,11.4633,683329.6583334,0
+TROW.US,D,19990802,000000,11.4304,11.4633,10.9538,11.2057,813421.62471386,0
+TROW.US,D,19990803,000000,11.3044,11.3393,10.9344,11.1136,618430.2541512,0
+TROW.US,D,19990804,000000,11.0797,11.1804,10.8143,10.8143,493768.93679419,0
+TROW.US,D,19990805,000000,11.0671,11.1011,10.855,10.855,456032.06794808,0
+TROW.US,D,19990806,000000,10.855,11.0545,10.8143,10.9121,700200.69571019,0
+TROW.US,D,19990809,000000,10.8715,10.9731,10.855,10.9731,691051.89466573,0
+TROW.US,D,19990810,000000,10.8143,10.9538,10.793,10.9344,2342768.1566138,0
+TROW.US,D,19990811,000000,10.9731,11.1447,10.8928,10.9538,880329.7806542,0
+TROW.US,D,19990812,000000,11.1263,11.1447,10.855,10.8928,949804.10148188,0
+TROW.US,D,19990813,000000,10.8928,11.1011,10.8143,10.9121,1461872.704858,0
+TROW.US,D,19990816,000000,11.0167,11.0545,10.855,10.9731,898051.38917627,0
+TROW.US,D,19990817,000000,11.0545,11.2202,10.8928,10.9344,1195969.0940437,0
+TROW.US,D,19990818,000000,11.0167,11.1011,10.8143,10.9344,660459.20409206,0
+TROW.US,D,19990819,000000,10.855,10.8928,10.6448,10.8143,1214271.8573653,0
+TROW.US,D,19990820,000000,10.8288,10.8928,10.7648,10.855,1660010.362861,0
+TROW.US,D,19990823,000000,10.855,11.0545,10.855,11.0381,1732634.0678686,0
+TROW.US,D,19990824,000000,11.0545,11.1447,10.8143,10.8928,589266.19278273,0
+TROW.US,D,19990825,000000,10.8143,10.9731,10.606,10.7329,1481604.0973848,0
+TROW.US,D,19990826,000000,10.7329,10.855,10.5847,10.6652,2180087.1348598,0
+TROW.US,D,19990827,000000,10.572,10.8143,10.4432,10.5198,1188828.0125108,0
+TROW.US,D,19990830,000000,10.572,10.572,10.2979,10.325,631296.17497012,0
+TROW.US,D,19990831,000000,10.325,10.4868,10.0374,10.1351,1140504.4231963,0
+TROW.US,D,19990901,000000,9.91137,10.1351,9.91137,9.99472,1460157.1111159,0
+TROW.US,D,19990902,000000,9.84937,9.99472,9.71183,9.98215,2105462.9360664,0
+TROW.US,D,19990903,000000,10.0615,10.1981,9.99472,10.0732,1051012.7775515,0
+TROW.US,D,19990907,000000,10.0374,10.2175,10.0073,10.1129,2143775.7984793,0
+TROW.US,D,19990908,000000,10.0732,10.1129,9.78448,9.82713,1230283.033378,0
+TROW.US,D,19990909,000000,9.99472,10.0374,9.8087,9.9482,679904.66432849,0
+TROW.US,D,19990910,000000,9.9482,10.1981,9.8087,9.8087,3540177.2345744,0
+TROW.US,D,19990913,000000,9.84937,9.87268,9.75252,9.75833,1640281.0348273,0
+TROW.US,D,19990914,000000,9.75252,9.84937,9.65855,9.65855,1627415.1140084,0
+TROW.US,D,19990915,000000,9.65855,9.87268,9.65855,9.71183,2301885.0003272,0
+TROW.US,D,19990916,000000,9.72442,9.84937,9.62561,9.71183,1939920.5269161,0
+TROW.US,D,19990917,000000,9.75252,9.9482,9.65855,9.72442,1219990.5031722,0
+TROW.US,D,19990920,000000,9.71569,9.72442,9.36888,9.43186,1389247.9676039,0
+TROW.US,D,19990921,000000,9.41635,9.46382,9.19131,9.33886,1635424.3148776,0
+TROW.US,D,19990922,000000,9.41635,9.65371,9.33208,9.64111,1381815.792548,0
+TROW.US,D,19990923,000000,9.70311,9.86582,9.41635,9.43186,643306.36341108,0
+TROW.US,D,19990924,000000,9.53551,9.57717,9.41635,9.53551,786262.18611739,0
+TROW.US,D,19990927,000000,9.70311,9.70311,9.47061,9.51323,1193971.6969974,0
+TROW.US,D,19990928,000000,9.45704,9.45704,9.04328,9.33208,1794676.2136404,0
+TROW.US,D,19990929,000000,9.35338,9.41635,9.18462,9.20613,1107913.3033298,0
+TROW.US,D,19990930,000000,9.33208,9.33208,9.01742,9.01742,1808398.8990839,0
+TROW.US,D,19991001,000000,9.10955,9.20613,8.50397,8.69376,2110894.6173364,0
+TROW.US,D,19991004,000000,8.83481,9.28073,8.7575,9.28073,1068172.8439582,0
+TROW.US,D,19991005,000000,9.28848,9.59751,9.24586,9.45704,1465589.8246325,0
+TROW.US,D,19991006,000000,9.57717,9.9482,9.51323,9.86582,1151944.8115497,0
+TROW.US,D,19991007,000000,9.88326,9.98888,9.86582,9.88326,1359516.1706408,0
+TROW.US,D,19991008,000000,9.9482,9.9482,9.57717,9.62561,1271456.2509408,0
+TROW.US,D,19991011,000000,9.76511,9.90266,9.62561,9.88914,787688.75082949,0
+TROW.US,D,19991012,000000,10.8288,11.4633,10.3523,10.4791,54306006.110897,0
+TROW.US,D,19991013,000000,10.1923,10.4035,9.74477,9.79999,7837157.3713888,0
+TROW.US,D,19991014,000000,9.9482,10.0297,9.70311,9.98888,3267410.2165454,0
+TROW.US,D,19991015,000000,9.76511,9.77673,9.12321,9.61786,5074952.3510047,0
+TROW.US,D,19991018,000000,9.65371,9.67889,8.87966,9.22648,2629252.6988536,0
+TROW.US,D,19991019,000000,9.51323,9.64111,9.41635,9.41635,1469874.6800015,0
+TROW.US,D,19991020,000000,9.55392,9.57717,9.30398,9.36598,1615121.0577702,0
+TROW.US,D,19991021,000000,9.41635,9.86582,9.20613,9.67889,1132789.4125898,0
+TROW.US,D,19991022,000000,9.82223,10.3386,9.70311,10.2117,2265287.7316563,0
+TROW.US,D,19991025,000000,10.0683,10.2785,10.0297,10.2117,1882168.3977459,0
+TROW.US,D,19991026,000000,10.1497,10.3095,10.0683,10.1129,1758077.9127229,0
+TROW.US,D,19991027,000000,10.231,10.4035,9.98888,10.0935,2391950.5750459,0
+TROW.US,D,19991028,000000,10.2785,10.7029,10.2544,10.7029,5367441.4713418,0
+TROW.US,D,19991029,000000,10.8288,11.8353,10.8065,11.6697,5314549.158861,0
+TROW.US,D,19991101,000000,11.8353,12.4728,11.8353,12.2528,3277988.6790415,0
+TROW.US,D,19991102,000000,12.0804,12.1638,11.6891,11.6891,1728343.0190204,0
+TROW.US,D,19991103,000000,11.7956,12.0804,11.3393,11.508,1821841.8457161,0
+TROW.US,D,19991104,000000,11.7172,11.8993,11.6242,11.8993,787114.82175574,0
+TROW.US,D,19991105,000000,11.9536,12.3691,11.9419,12.2897,1756937.2803012,0
+TROW.US,D,19991108,000000,12.3691,12.4176,12.0804,12.4176,1662012.92114,0
+TROW.US,D,19991109,000000,12.4515,12.5145,12.064,12.0804,536086.915765,0
+TROW.US,D,19991110,000000,12.1221,12.1453,11.6697,11.8527,1541356.7203408,0
+TROW.US,D,19991111,000000,11.8353,11.9215,11.7172,11.8527,244171.7245017,0
+TROW.US,D,19991112,000000,11.7956,12.1453,11.7956,12.0408,944655.25576263,0
+TROW.US,D,19991115,000000,12.1638,12.2712,12.0174,12.1638,1015272.2735051,0
+TROW.US,D,19991117,000000,12.8215,12.9698,12.3691,12.5357,950654.67262715,0
+TROW.US,D,19991118,000000,12.6414,12.6569,12.064,12.3226,1127355.6668267,0
+TROW.US,D,19991119,000000,12.3013,13.0241,12.3013,12.9698,926069.65689031,0
+TROW.US,D,19991122,000000,12.9049,13.2353,12.6191,13.2353,3673981.1594968,0
+TROW.US,D,19991123,000000,13.2062,13.2119,12.4912,12.7808,1561082.9516349,0
+TROW.US,D,19991124,000000,12.6772,12.7149,12.2897,12.3013,1069316.5731197,0
+TROW.US,D,19991126,000000,12.3013,12.5357,12.1047,12.1221,295062.51095015,0
+TROW.US,D,19991129,000000,12.0408,12.1047,11.3393,11.6242,1462728.437236,0
+TROW.US,D,19991130,000000,11.6697,12.0174,11.6058,11.8353,1188541.0479739,0
+TROW.US,D,19991201,000000,11.7471,11.8527,11.5476,11.7172,1253442.5166493,0
+TROW.US,D,19991202,000000,11.7172,12.2528,11.7172,12.0049,463750.17529428,0
+TROW.US,D,19991203,000000,12.1638,12.7024,12.0049,12.3885,1866442.121777,0
+TROW.US,D,19991206,000000,12.2287,12.3885,12.0408,12.0408,626146.29700433,0
+TROW.US,D,19991207,000000,12.1221,12.8632,11.9419,12.7808,1383823.5120597,0
+TROW.US,D,19991208,000000,12.7808,12.7808,12.0804,12.3013,994978.30661652,0
+TROW.US,D,19991209,000000,12.5357,12.5754,11.9419,11.9419,862033.21081183,0
+TROW.US,D,19991210,000000,12.1579,12.1638,11.9536,11.9536,442018.28898166,0
+TROW.US,D,19991213,000000,11.9536,12.1638,11.8771,11.8771,438592.26273021,0
+TROW.US,D,19991214,000000,12.064,12.064,11.4633,11.4633,1081611.6616045,0
+TROW.US,D,19991215,000000,11.4876,11.6242,11.0545,11.3316,1286039.829995,0
+TROW.US,D,19991216,000000,11.1804,11.4633,10.7329,11.0545,1180251.0760471,0
+TROW.US,D,19991217,000000,11.1011,11.5476,10.9731,11.3393,2094883.4413237,0
+TROW.US,D,19991220,000000,12.0174,12.0174,11.3393,11.4633,871179.94736321,0
+TROW.US,D,19991221,000000,11.4304,11.8353,11.3684,11.5902,1995386.2300099,0
+TROW.US,D,19991222,000000,11.6561,11.6891,11.4633,11.5902,611280.91464609,0
+TROW.US,D,19991223,000000,11.7172,11.7471,11.508,11.6755,619567.78983337,0
+TROW.US,D,19991227,000000,11.8403,12.0049,11.632,11.8403,1018993.5222658,0
+TROW.US,D,19991228,000000,11.7812,11.8403,11.632,11.7172,470040.68568183,0
+TROW.US,D,19991229,000000,11.6561,12.2044,11.6561,12.2044,362536.33799196,0
+TROW.US,D,19991230,000000,12.1298,12.3313,11.8771,11.8771,498635.97920923,0
+TROW.US,D,19991231,000000,12.1453,12.2044,11.9215,12.19,256178.81620306,0
+TROW.US,D,20000103,000000,12.2287,12.2897,11.4304,11.5902,1070457.2055415,0
+TROW.US,D,20000104,000000,11.4439,11.5902,11.2202,11.2396,1538494.3006977,0
+TROW.US,D,20000105,000000,11.136,11.5291,10.948,11.2202,1501614.1964762,0
+TROW.US,D,20000106,000000,11.1969,11.5476,11.0109,11.5476,683616.62287028,0
+TROW.US,D,20000107,000000,11.6183,11.7172,11.3819,11.4633,666465.84668235,0
+TROW.US,D,20000110,000000,11.6561,11.7956,11.508,11.5902,582690.78235135,0
+TROW.US,D,20000111,000000,11.5476,11.7297,11.4013,11.5476,575258.6072955,0
+TROW.US,D,20000112,000000,11.7297,12.0456,11.6126,12.0456,1025289.193886,0
+TROW.US,D,20000113,000000,12.0882,13.1016,12.0804,12.7024,2520897.7800185,0
+TROW.US,D,20000114,000000,12.7867,12.9049,12.6704,12.8913,1457007.7269361,0
+TROW.US,D,20000118,000000,12.8081,12.8283,12.2762,12.3943,962949.76111193,0
+TROW.US,D,20000119,000000,12.437,12.9533,12.4176,12.5754,531506.83788684,0
+TROW.US,D,20000120,000000,12.7218,12.745,12.4582,12.5754,542943.09725402,0
+TROW.US,D,20000121,000000,12.8283,13.2623,12.6704,13.179,1525634.5733582,0
+TROW.US,D,20000124,000000,13.242,13.8174,12.9533,13.0366,1616837.6837587,0
+TROW.US,D,20000125,000000,13.0182,14.0237,12.7024,13.9851,1457868.6205467,0
+TROW.US,D,20000126,000000,13.9851,14.0654,13.0812,13.8639,1406689.8373149,0
+TROW.US,D,20000127,000000,13.8174,14.1497,12.9271,12.9533,1823550.2137324,0
+TROW.US,D,20000128,000000,12.9911,12.9911,12.0049,12.0456,1738059.5556594,0
+TROW.US,D,20000131,000000,11.9603,12.8283,11.8403,12.8283,1217418.1448057,0
+TROW.US,D,20000201,000000,12.745,12.9765,12.3313,12.9049,1153948.4020752,0
+TROW.US,D,20000202,000000,12.9049,13.115,12.5445,13.0812,1662586.8502137,0
+TROW.US,D,20000203,000000,13.2004,13.242,12.3769,12.6888,1595111.9909254,0
+TROW.US,D,20000204,000000,12.7867,12.7867,12.1453,12.2597,825717.74544516,0
+TROW.US,D,20000207,000000,12.8081,12.8081,12.064,12.1047,823999.05496349,0
+TROW.US,D,20000208,000000,12.2762,12.2897,12.0456,12.1047,785685.16030403,0
+TROW.US,D,20000209,000000,12.1047,12.3769,11.7471,11.8527,854027.10668221,0
+TROW.US,D,20000210,000000,11.8771,12.1638,11.7172,11.7812,663604.45928585,0
+TROW.US,D,20000211,000000,11.7471,11.8771,11.5476,11.5748,608707.524033,0
+TROW.US,D,20000214,000000,11.6697,11.694,10.948,11.1136,1429559.2593096,0
+TROW.US,D,20000215,000000,11.0545,11.8771,10.9277,11.6561,1084465.8232752,0
+TROW.US,D,20000216,000000,11.632,11.8771,11.3393,11.6755,2042560.9289305,0
+TROW.US,D,20000217,000000,11.6755,11.7297,10.8715,10.9896,1077321.6450026,0
+TROW.US,D,20000218,000000,10.9277,11.0545,10.6893,10.7029,957520.14433501,0
+TROW.US,D,20000222,000000,10.9731,10.9896,10.6389,10.7648,663316.46250243,0
+TROW.US,D,20000223,000000,10.7029,11.0109,10.6389,10.6573,986119.56684855,0
+TROW.US,D,20000224,000000,10.7252,11.6755,10.6274,11.6755,2137768.1236425,0
+TROW.US,D,20000225,000000,11.694,11.7172,11.1804,11.2841,949519.20143806,0
+TROW.US,D,20000228,000000,11.3191,11.4304,10.948,11.3044,1248009.8031327,0
+TROW.US,D,20000229,000000,11.3044,11.3684,10.8482,10.8715,1722056.6376189,0
+TROW.US,D,20000301,000000,10.9896,11.1591,10.8482,10.9896,1131071.7543546,0
+TROW.US,D,20000302,000000,11.0545,11.4013,10.8715,11.3191,1824980.9074307,0
+TROW.US,D,20000303,000000,11.4633,11.4633,11.136,11.2396,964381.48705671,0
+TROW.US,D,20000306,000000,11.2202,11.4943,11.0545,11.1011,904914.79639104,0
+TROW.US,D,20000307,000000,11.2202,11.2396,10.6893,10.7454,1116775.1398374,0
+TROW.US,D,20000308,000000,10.6389,10.6573,10.0683,10.1875,2124331.3704893,0
+TROW.US,D,20000309,000000,10.1875,10.6893,9.94147,10.5198,1320917.3759376,0
+TROW.US,D,20000310,000000,10.3735,10.9731,10.3309,10.5789,1399827.4623466,0
+TROW.US,D,20000313,000000,10.2785,10.3938,10.1206,10.1497,2852270.5951025,0
+TROW.US,D,20000314,000000,10.1739,10.2484,9.9191,9.96176,1576231.1695438,0
+TROW.US,D,20000315,000000,10.0441,11.5476,9.98215,11.508,2061717.3601369,0
+TROW.US,D,20000316,000000,11.7471,12.064,11.508,11.8771,2661275.050879,0
+TROW.US,D,20000317,000000,11.4013,12.0456,11.3819,12.0049,2512887.5469027,0
+TROW.US,D,20000320,000000,12.0049,12.2044,11.8403,11.909,877755.35779457,0
+TROW.US,D,20000321,000000,11.8771,12.064,11.7471,11.8771,614714.16662328,0
+TROW.US,D,20000322,000000,11.8771,11.9274,11.4439,11.6126,856880.23610644,0
+TROW.US,D,20000323,000000,11.5291,12.6888,11.3819,12.6481,1906178.4521625,0
+TROW.US,D,20000324,000000,12.5445,12.9136,12.4176,12.775,1959649.8549497,0
+TROW.US,D,20000327,000000,13.1645,13.2062,11.8179,12.0882,1419273.9548296,0
+TROW.US,D,20000328,000000,11.9874,12.1298,11.632,11.9419,974105.24942146,0
+TROW.US,D,20000329,000000,12.19,12.6704,11.9874,12.1095,1105057.077166,0
+TROW.US,D,20000330,000000,11.9419,12.9533,11.9274,12.6888,1497612.1766579,0
+TROW.US,D,20000331,000000,12.7954,13.122,12.3546,13.0812,1784093.6221581,0
+TROW.US,D,20000403,000000,13.0599,13.122,12.6704,12.7306,1108198.2033737,0
+TROW.US,D,20000404,000000,12.7092,12.9765,11.7559,12.2897,1713757.3754733,0
+TROW.US,D,20000405,000000,12.3382,12.8913,12.1686,12.7508,1044728.4606432,0
+TROW.US,D,20000406,000000,12.8002,13.2062,12.2762,12.7508,872895.54110527,0
+TROW.US,D,20000407,000000,12.8283,13.5985,12.6481,13.3902,2915453.3732961,0
+TROW.US,D,20000410,000000,13.4513,13.6837,13.0366,13.3243,1015559.238042,0
+TROW.US,D,20000411,000000,13.4339,13.6837,12.9136,13.4048,1710619.3460052,0
+TROW.US,D,20000412,000000,13.4163,13.5772,13.0056,13.0182,1677166.3002816,0
+TROW.US,D,20000413,000000,13.1645,13.2914,12.4176,12.4176,1040727.4730715,0
+TROW.US,D,20000414,000000,12.2897,12.4176,11.2057,11.3819,1945350.1436929,0
+TROW.US,D,20000417,000000,11.0942,12.0456,11.0109,12.0456,1941063.2238308,0
+TROW.US,D,20000418,000000,11.9274,13.0366,11.9274,12.9765,1539067.197525,0
+TROW.US,D,20000419,000000,12.9765,13.0366,12.6481,12.8913,1159372.8576194,0
+TROW.US,D,20000420,000000,12.9407,13.3205,12.6036,13.1868,1193116.996866,0
+TROW.US,D,20000424,000000,12.5066,13.304,12.4651,13.1868,1344363.8237458,0
+TROW.US,D,20000425,000000,13.3651,13.801,13.3243,13.5898,2328757.4743869,0
+TROW.US,D,20000426,000000,12.6888,13.1645,12.2122,12.9136,1865006.266846,0
+TROW.US,D,20000427,000000,12.5814,12.6704,12.1298,12.402,1894741.1605487,0
+TROW.US,D,20000428,000000,12.528,12.8913,12.3836,12.6259,1440143.915285,0
+TROW.US,D,20000501,000000,12.6569,13.115,12.4176,12.528,976678.64003454,0
+TROW.US,D,20000502,000000,12.5066,12.6259,11.8771,12.6259,3204514.4028886,0
+TROW.US,D,20000503,000000,12.2597,12.2762,11.508,11.5902,1128782.2315388,0
+TROW.US,D,20000504,000000,11.7559,11.8403,11.0545,11.0942,1667159.7023661,0
+TROW.US,D,20000505,000000,11.3044,11.632,11.1804,11.4304,869461.25688154,0
+TROW.US,D,20000508,000000,11.4943,11.7956,11.3819,11.6397,937506.94850404,0
+TROW.US,D,20000509,000000,11.8179,12.0456,11.3819,11.5291,740801.01644586,0
+TROW.US,D,20000510,000000,11.4013,11.4633,11.0942,11.0942,740515.08415552,0
+TROW.US,D,20000511,000000,11.2773,11.3819,10.9277,11.0322,1565663.029513,0
+TROW.US,D,20000512,000000,11.0322,11.2637,10.8849,10.9344,1274600.4738881,0
+TROW.US,D,20000515,000000,10.9896,12.7306,10.9731,12.6259,3664256.3648855,0
+TROW.US,D,20000516,000000,12.6259,13.2488,12.4651,13.0182,1557936.6641946,0
+TROW.US,D,20000517,000000,12.7092,12.7954,12.2897,12.5814,1196261.2198133,0
+TROW.US,D,20000518,000000,12.5657,13.0056,12.5445,12.8283,1051012.7775515,0
+TROW.US,D,20000519,000000,12.528,12.7092,12.3159,12.402,914919.32981345,0
+TROW.US,D,20000522,000000,12.2897,12.6259,11.9274,12.6036,779397.74665608,0
+TROW.US,D,20000523,000000,12.4651,12.7508,12.2597,12.6036,1084465.8232752,0
+TROW.US,D,20000524,000000,12.7508,12.8777,12.4785,12.5066,2078583.2362811,0
+TROW.US,D,20000525,000000,12.5754,12.6481,12.3836,12.402,1709760.5168876,0
+TROW.US,D,20000526,000000,12.402,12.5657,11.909,11.9874,1150228.185561,0
+TROW.US,D,20000530,000000,12.064,12.402,12.0049,12.3836,1240578.6603234,0
+TROW.US,D,20000531,000000,12.2597,13.0453,12.2597,12.6481,2202675.7857969,0
+TROW.US,D,20000601,000000,12.7218,13.0366,12.5814,12.7306,1051302.838828,0
+TROW.US,D,20000602,000000,12.8215,13.8639,12.8148,13.8504,2245843.3036666,0
+TROW.US,D,20000605,000000,13.7021,14.7407,13.6169,14.4665,4106284.9763325,0
+TROW.US,D,20000606,000000,14.3667,14.513,13.5985,14.1187,1912754.8948404,0
+TROW.US,D,20000607,000000,14.2854,14.4258,13.9279,14.4026,1791529.9262001,0
+TROW.US,D,20000608,000000,14.3667,14.4026,13.3902,13.6625,909203.78074621,0
+TROW.US,D,20000609,000000,13.893,14.3269,13.7679,13.9938,1447576.0903409,0
+TROW.US,D,20000612,000000,14.0364,14.0731,13.6837,13.9124,1171667.946104,0
+TROW.US,D,20000613,000000,13.829,14.4026,13.829,14.2631,890619.21412041,0
+TROW.US,D,20000614,000000,14.4258,15.0265,14.4026,14.7407,2541192.7791536,0
+TROW.US,D,20000615,000000,14.699,14.7407,13.829,14.1381,1942486.6918033,0
+TROW.US,D,20000616,000000,14.3667,14.4026,13.9124,14.0364,1979945.8863314,0
+TROW.US,D,20000619,000000,14.019,15.8984,14.019,15.8984,3036111.6385883,0
+TROW.US,D,20000620,000000,15.4886,15.5002,14.019,14.3269,3063845.0062586,0
+TROW.US,D,20000621,000000,14.5517,14.7039,13.9124,14.1653,1571376.5140872,0
+TROW.US,D,20000622,000000,14.4665,14.7039,13.4513,13.6837,1814116.5126441,0
+TROW.US,D,20000623,000000,13.8639,13.954,13.4513,13.492,1444715.7351909,0
+TROW.US,D,20000626,000000,13.5355,13.829,13.4163,13.829,614138.17305645,0
+TROW.US,D,20000627,000000,13.801,14.2854,13.7864,14.2185,950654.67262715,0
+TROW.US,D,20000628,000000,14.2427,14.2854,13.8504,13.8639,858028.09425395,0
+TROW.US,D,20000629,000000,13.9279,14.1575,13.5772,13.8504,831433.29451242,0
+TROW.US,D,20000630,000000,13.954,14.3667,13.893,14.1187,1331787.9642033,0
+TROW.US,D,20000703,000000,14.1807,14.8453,14.1187,14.6389,735366.23843628,0
+TROW.US,D,20000705,000000,14.513,14.824,14.2631,14.2854,1032144.3431284,0
+TROW.US,D,20000706,000000,14.3667,14.39,13.9772,14.0518,1415267.8060252,0
+TROW.US,D,20000707,000000,14.2854,14.7794,14.2001,14.3269,1704324.7066315,0
+TROW.US,D,20000710,000000,14.4326,14.452,13.9618,14.0364,899769.04741141,0
+TROW.US,D,20000711,000000,14.1022,14.3667,13.9772,14.0364,1410982.9506562,0
+TROW.US,D,20000712,000000,14.4849,15.0109,14.2631,14.7794,2404242.566791,0
+TROW.US,D,20000713,000000,14.9897,15.7724,14.8453,15.6764,1904470.0841461,0
+TROW.US,D,20000714,000000,15.6136,15.6998,15.1795,15.4459,1949068.295714,0
+TROW.US,D,20000717,000000,15.4023,15.4653,14.9897,15.1543,1649431.9003648,0
+TROW.US,D,20000718,000000,15.1156,15.1378,14.513,14.5934,1118204.8012891,0
+TROW.US,D,20000719,000000,14.6535,14.8008,13.829,13.893,1581669.044293,0
+TROW.US,D,20000720,000000,14.1022,15.1378,14.1022,15.0749,2424825.5627095,0
+TROW.US,D,20000721,000000,14.7039,14.7794,14.452,14.7658,2345344.6439664,0
+TROW.US,D,20000724,000000,14.7533,15.2803,14.7407,15.0342,965242.38066735,0
+TROW.US,D,20000725,000000,15.2154,15.2803,14.3454,14.6535,1706041.3326201,0
+TROW.US,D,20000726,000000,14.4665,14.4665,14.0364,14.0731,1447003.1935136,0
+TROW.US,D,20000727,000000,14.3667,14.4849,13.7021,13.9772,1916468.9178752,0
+TROW.US,D,20000728,000000,14.1187,14.2427,13.1451,13.4163,2418825.1135985,0
+TROW.US,D,20000731,000000,13.3379,13.829,13.3243,13.5772,1725484.7283635,0
+TROW.US,D,20000801,000000,13.6546,13.6625,13.0366,13.6256,1260300.7626313,0
+TROW.US,D,20000802,000000,13.829,13.8639,13.6169,13.7679,940079.3068706,0
+TROW.US,D,20000803,000000,13.5985,13.801,13.4513,13.7157,1023284.571114,0
+TROW.US,D,20000804,000000,13.7679,14.39,13.5772,13.9279,2218679.7360839,0
+TROW.US,D,20000807,000000,14.1022,14.4849,13.7225,14.452,1041290.0474333,0
+TROW.US,D,20000808,000000,14.4326,14.452,14.2001,14.39,1207980.3147313,0
+TROW.US,D,20000809,000000,14.39,14.577,14.3454,14.452,1159372.8576194,0
+TROW.US,D,20000810,000000,14.4665,14.5072,14.3269,14.39,802552.06869467,0
+TROW.US,D,20000811,000000,14.4104,14.4462,14.2185,14.2631,373403.82951807,0
+TROW.US,D,20000814,000000,14.2854,14.4665,14.1022,14.4104,420004.59936483,0
+TROW.US,D,20000815,000000,14.5449,14.6147,14.1187,14.1187,793407.39663636,0
+TROW.US,D,20000816,000000,14.2631,14.3067,13.6625,13.7864,619000.05423883,0
+TROW.US,D,20000817,000000,13.9279,14.4104,13.9124,14.2631,850876.69025577,0
+TROW.US,D,20000818,000000,14.5295,14.5295,14.0364,14.2854,1300043.286496,0
+TROW.US,D,20000821,000000,14.3454,14.3667,13.893,14.2001,456032.06794808,0
+TROW.US,D,20000822,000000,14.2854,14.9897,14.1381,14.7794,1187112.4187688,0
+TROW.US,D,20000823,000000,14.824,14.8647,14.4326,14.6147,488336.22327767,0
+TROW.US,D,20000824,000000,14.6389,14.7407,14.1575,14.2631,653592.70013769,0
+TROW.US,D,20000825,000000,14.3067,14.452,14.2854,14.3269,470902.61153901,0
+TROW.US,D,20000828,000000,14.3667,14.513,14.1575,14.1807,1084752.787812,0
+TROW.US,D,20000829,000000,14.2854,14.39,13.9938,14.1575,1183963.0345889,0
+TROW.US,D,20000830,000000,14.3667,14.6535,14.3067,14.577,1270884.3863601,0
+TROW.US,D,20000831,000000,14.5295,15.0536,14.4849,15.0342,1774947.9178533,0
+TROW.US,D,20000901,000000,15.1156,15.4653,15.0952,15.2154,1905321.6875379,0
+TROW.US,D,20000905,000000,15.5641,15.6998,15.4886,15.5321,1364944.7551713,0
+TROW.US,D,20000906,000000,15.508,15.8984,15.3404,15.5922,1474167.7933428,0
+TROW.US,D,20000907,000000,15.786,15.8159,15.4236,15.4653,1632848.8597715,0
+TROW.US,D,20000908,000000,15.5486,15.6552,15.3054,15.5708,2585508.1551707,0
+TROW.US,D,20000911,000000,15.5989,16.1696,15.5321,15.6339,3486415.7705108,0
+TROW.US,D,20000912,000000,15.5708,16.3391,15.5321,15.879,2760486.3299024,0
+TROW.US,D,20000913,000000,16.2558,16.4409,16.0234,16.1114,2838831.7774564,0
+TROW.US,D,20000914,000000,16.1957,16.5851,16.0107,16.1492,2065144.418635,0
+TROW.US,D,20000915,000000,16.0757,16.0911,15.7724,15.9496,1382673.5894191,0
+TROW.US,D,20000918,000000,15.8537,15.9255,14.7039,14.9286,1374954.4498264,0
+TROW.US,D,20000919,000000,15.0342,15.8984,15.0109,15.8393,1594250.0650681,0
+TROW.US,D,20000920,000000,15.8984,15.9061,15.4653,15.7608,1046727.9221825,0
+TROW.US,D,20000921,000000,15.8159,16.0911,15.508,15.9061,2244705.7679843,0
+TROW.US,D,20000922,000000,15.6764,15.9255,15.4517,15.8015,1018993.5222658,0
+TROW.US,D,20000925,000000,15.7375,16.3004,15.7191,15.8015,1370951.3977616,0
+TROW.US,D,20000926,000000,15.9118,15.9496,15.2425,15.4653,956950.34424739,0
+TROW.US,D,20000927,000000,15.7608,16.0757,15.6998,15.7375,1812685.8189459,0
+TROW.US,D,20000928,000000,15.7608,15.7811,15.4023,15.6552,1495608.5861324,0
+TROW.US,D,20000929,000000,15.6339,15.7811,15.4886,15.6339,1872729.5354249,0
+TROW.US,D,20001002,000000,15.5922,16.0234,15.5708,15.6998,1940489.2947571,0
+TROW.US,D,20001003,000000,15.7375,15.7375,15.2803,15.4023,1458153.5205905,0
+TROW.US,D,20001004,000000,15.5922,15.6136,15.1795,15.2639,573827.91359726,0
+TROW.US,D,20001005,000000,15.4653,15.6552,15.1795,15.6136,1376383.0790316,0
+TROW.US,D,20001006,000000,15.6136,15.6136,14.9063,15.0749,1016995.0929729,0
+TROW.US,D,20001009,000000,15.0884,15.1156,14.5295,14.6311,756238.26338481,0
+TROW.US,D,20001010,000000,14.6903,14.699,13.7389,13.9463,1782952.9897364,0
+TROW.US,D,20001011,000000,13.8639,13.8862,13.4339,13.801,2513460.4437298,0
+TROW.US,D,20001012,000000,14.0518,14.0731,13.3243,13.5772,1538784.3619742,0
+TROW.US,D,20001013,000000,13.8862,14.2786,13.5288,14.2631,1467305.4183746,0
+TROW.US,D,20001016,000000,14.513,14.5295,13.9279,14.2786,1298329.757247,0
+TROW.US,D,20001017,000000,14.4665,14.577,13.5288,13.6411,2856265.3891951,0
+TROW.US,D,20001018,000000,13.612,13.6411,13.0114,13.115,2698732.1809139,0
+TROW.US,D,20001019,000000,13.2265,13.6411,13.2004,13.612,3366054.7922207,0
+TROW.US,D,20001020,000000,13.6546,14.3269,13.492,14.2786,2339625.9981595,0
+TROW.US,D,20001023,000000,14.3406,14.4026,13.9279,14.0131,1047298.7545167,0
+TROW.US,D,20001024,000000,14.1187,14.513,14.0935,14.2786,1527633.0026509,0
+TROW.US,D,20001025,000000,14.4384,14.4849,14.0287,14.3406,1162523.2740458,0
+TROW.US,D,20001026,000000,14.3067,14.5517,13.7021,13.9056,2163787.9620637,0
+TROW.US,D,20001027,000000,13.9772,14.2427,13.9463,14.1807,1440711.6508795,0
+TROW.US,D,20001030,000000,14.2273,14.9897,14.2127,14.7794,1966223.200888,0
+TROW.US,D,20001031,000000,14.8008,15.7608,14.699,15.5922,2055711.7497933,0
+TROW.US,D,20001101,000000,15.5786,15.5922,14.9063,15.4023,1642281.5286131,0
+TROW.US,D,20001102,000000,15.3752,15.6552,15.3616,15.6339,1499041.8381096,0
+TROW.US,D,20001103,000000,15.6764,16.1183,15.6136,15.9061,2120619.4119477,0
+TROW.US,D,20001106,000000,15.9642,15.9642,15.6764,15.847,1145939.201206,0
+TROW.US,D,20001107,000000,15.9933,16.0234,15.6764,15.6764,1367522.2747705,0
+TROW.US,D,20001108,000000,16.0107,16.1348,15.3404,15.6998,577831.9979086,0
+TROW.US,D,20001109,000000,15.6552,15.8237,15.3897,15.5989,526652.18243021,0
+TROW.US,D,20001110,000000,15.5486,15.5708,15.0749,15.3404,2207821.5347767,0
+TROW.US,D,20001113,000000,14.9684,15.0749,13.6546,13.7592,2883145.0889804,0
+TROW.US,D,20001114,000000,14.0063,14.3067,13.6411,13.7592,2112036.2820047,0
+TROW.US,D,20001115,000000,13.8223,14.1187,13.676,13.801,2392517.2783938,0
+TROW.US,D,20001116,000000,13.9938,13.9938,13.4048,13.6546,1916188.1468175,0
+TROW.US,D,20001117,000000,13.7389,13.7389,12.9698,13.4048,1549648.7567607,0
+TROW.US,D,20001120,000000,13.1577,13.3243,12.7024,12.9911,2051705.6009887,0
+TROW.US,D,20001121,000000,12.8002,12.8002,12.0717,12.3226,3996777.038117,0
+TROW.US,D,20001122,000000,12.3013,12.3226,11.7414,11.968,1605402.4566382,0
+TROW.US,D,20001124,000000,12.2829,12.3226,11.9952,12.2597,984685.7764107,0
+TROW.US,D,20001127,000000,12.3469,12.7024,12.3226,12.5145,3309727.1632697,0
+TROW.US,D,20001128,000000,11.909,12.4651,11.8915,12.3013,2506887.0977916,0
+TROW.US,D,20001129,000000,12.3885,12.4515,12.2829,12.3469,2443412.1938284,0
+TROW.US,D,20001130,000000,12.3226,12.5503,11.6823,12.1579,2349058.6670013,0
+TROW.US,D,20001201,000000,12.3226,12.8855,12.2044,12.7383,3428095.905746,0
+TROW.US,D,20001204,000000,12.5901,12.8283,12.4912,12.6772,1155939.6056422,0
+TROW.US,D,20001205,000000,12.9465,13.5288,12.7808,13.3243,1045867.0285719,0
+TROW.US,D,20001206,000000,13.4048,13.6625,12.9049,13.115,3439533.1973598,0
+TROW.US,D,20001207,000000,13.1577,13.492,13.115,13.304,976395.80448381,0
+TROW.US,D,20001208,000000,13.2856,14.1575,13.2856,13.801,1105057.077166,0
+TROW.US,D,20001211,000000,13.9938,14.4026,13.9463,14.2786,856592.23932302,0
+TROW.US,D,20001212,000000,13.9405,13.9463,13.4629,13.5772,1262306.4176498,0
+TROW.US,D,20001213,000000,13.7389,13.7389,13.492,13.5898,7956383.9107361,0
+TROW.US,D,20001214,000000,13.6256,13.7389,13.179,13.4048,1050729.9420009,0
+TROW.US,D,20001215,000000,13.5898,13.5898,13.0937,13.304,2515175.0052255,0
+TROW.US,D,20001218,000000,13.4163,14.0518,13.2856,13.3601,1247150.9740151,0
+TROW.US,D,20001219,000000,13.4339,14.2631,13.2004,13.3379,1465871.6279367,0
+TROW.US,D,20001220,000000,13.3902,13.5142,12.7024,13.0114,1287181.4946632,0
+TROW.US,D,20001221,000000,13.0056,13.492,12.7808,13.4339,1360659.8998023,0
+TROW.US,D,20001222,000000,13.4629,13.6546,13.242,13.6411,901767.47670419,0
+TROW.US,D,20001226,000000,13.6411,14.3667,13.4048,14.0935,1205122.0240743,0
+TROW.US,D,20001227,000000,14.1875,14.2911,13.954,14.2475,625292.62911944,0
+TROW.US,D,20001228,000000,14.1807,14.7039,13.9772,14.5634,1107627.3710395,0
+TROW.US,D,20001229,000000,14.577,14.7243,14.0597,14.1313,999550.1265224,0
+TROW.US,D,20010102,000000,14.2049,14.5449,13.4163,13.4513,898337.32146662,0
+TROW.US,D,20010103,000000,13.3651,14.3512,13.304,14.2049,2379367.4897776,0
+TROW.US,D,20010104,000000,14.3067,14.6903,13.6411,13.6693,4664097.5849309,0
+TROW.US,D,20010105,000000,13.7389,13.9772,13.4339,13.7864,1236858.4438094,0
+TROW.US,D,20010108,000000,13.8174,14.2049,13.6411,14.1449,1538494.3006977,0
+TROW.US,D,20010109,000000,14.3512,14.3726,13.7535,14.019,1556507.0027429,0
+TROW.US,D,20010110,000000,13.9772,14.1255,13.6053,13.8504,961241.39309561,0
+TROW.US,D,20010111,000000,13.893,14.0006,13.7021,13.7021,1985951.4966752,0
+TROW.US,D,20010112,000000,13.8717,14.2273,13.7535,13.9772,1968508.5947177,0
+TROW.US,D,20010116,000000,14.1875,14.2698,13.8717,14.1022,779974.77246944,0
+TROW.US,D,20010117,000000,14.2475,14.4181,14.1255,14.1875,1449865.6131567,0
+TROW.US,D,20010118,000000,14.2049,14.2911,13.8717,14.2273,1772948.4563139,0
+TROW.US,D,20010119,000000,14.1255,14.3125,14.0364,14.1255,1071034.2313548,0
+TROW.US,D,20010122,000000,14.1255,14.2049,14.019,14.2049,824283.9550073,0
+TROW.US,D,20010123,000000,14.3329,14.4985,14.1449,14.2698,1029863.0782849,0
+TROW.US,D,20010124,000000,13.7021,14.1255,13.304,13.3651,3419230.9724989,0
+TROW.US,D,20010125,000000,13.179,13.2914,12.7663,13.2623,2190378.6328191,0
+TROW.US,D,20010126,000000,12.869,13.242,12.5145,12.7663,2525758.6289542,0
+TROW.US,D,20010129,000000,12.7663,13.3651,12.745,13.242,1743500.5271481,0
+TROW.US,D,20010130,000000,13.242,13.242,13.0182,13.0812,1505332.3484971,0
+TROW.US,D,20010131,000000,13.1016,13.1645,12.932,13.0366,1495323.6860886,0
+TROW.US,D,20010201,000000,12.9979,13.0812,12.8506,12.932,1625127.6556856,0
+TROW.US,D,20010202,000000,12.9136,13.1451,12.6414,12.682,801696.33631672,0
+TROW.US,D,20010205,000000,12.7663,12.8506,12.4912,12.8283,631580.0427674,0
+TROW.US,D,20010206,000000,12.9407,12.9533,12.5978,12.6636,901485.67339999,0
+TROW.US,D,20010207,000000,12.6191,12.6414,12.1047,12.3469,2160643.7391166,0
+TROW.US,D,20010208,000000,12.4107,12.745,12.3885,12.6414,1261161.656242,0
+TROW.US,D,20010209,000000,12.5657,12.7024,12.3469,12.6191,2247563.0263948,0
+TROW.US,D,20010212,000000,12.6191,12.869,12.4912,12.8081,526652.18243021,0
+TROW.US,D,20010213,000000,12.8081,12.8283,12.4912,12.5754,1208266.2470215,0
+TROW.US,D,20010214,000000,12.5754,12.745,12.2665,12.3226,1214843.721946,0
+TROW.US,D,20010215,000000,12.3769,12.682,12.3691,12.4728,2072874.9129396,0
+TROW.US,D,20010216,000000,12.4292,12.5145,12.1153,12.4292,1014987.3734614,0
+TROW.US,D,20010220,000000,12.5754,12.5754,12.1453,12.221,1639710.2024931,0
+TROW.US,D,20010221,000000,12.1298,12.2665,11.6183,11.6397,1969654.3883721,0
+TROW.US,D,20010222,000000,11.6183,11.7812,11.1969,11.6183,3071560.0168651,0
+TROW.US,D,20010223,000000,11.4788,11.7414,11.2396,11.6561,2693013.5351071,0
+TROW.US,D,20010226,000000,11.6823,12.2829,11.6823,12.2665,2837973.9805854,0
+TROW.US,D,20010227,000000,12.1638,12.3469,12.0174,12.1153,1048156.5513877,0
+TROW.US,D,20010228,000000,12.1753,12.2461,11.8403,11.9274,1982805.2092349,0
+TROW.US,D,20010301,000000,11.7414,12.1753,11.6561,12.1753,1828696.9949585,0
+TROW.US,D,20010302,000000,12.0513,12.4515,12.033,12.3226,1152798.4794346,0
+TROW.US,D,20010305,000000,12.3885,12.4292,11.9874,12.3691,1003555.2430803,0
+TROW.US,D,20010306,000000,12.5357,12.8913,12.4107,12.5145,937506.94850404,0
+TROW.US,D,20010307,000000,12.869,12.869,12.2044,12.2829,1131640.5221956,0
+TROW.US,D,20010308,000000,12.3691,12.558,12.0513,12.1638,580117.39173827,0
+TROW.US,D,20010309,000000,12.0513,12.1638,11.7414,11.909,604987.30751892,0
+TROW.US,D,20010312,000000,11.7812,11.8605,11.5554,11.5554,1051587.7388718,0
+TROW.US,D,20010313,000000,11.5748,11.9536,11.4633,11.7172,3484705.3380013,0
+TROW.US,D,20010314,000000,11.6397,11.7017,11.3044,11.3878,2551770.2094032,0
+TROW.US,D,20010315,000000,11.4081,11.5902,11.0545,11.136,3142758.1894072,0
+TROW.US,D,20010316,000000,11.0322,11.2396,10.6961,10.7174,3169628.5989737,0
+TROW.US,D,20010319,000000,10.8433,11.3684,10.6389,11.3044,2538619.3885404,0
+TROW.US,D,20010320,000000,11.2841,11.3684,10.6389,10.6961,1763796.5585299,0
+TROW.US,D,20010321,000000,10.8715,10.9199,10.2708,10.3048,1666013.9087116,0
+TROW.US,D,20010322,000000,10.4103,10.4297,9.5917,9.77673,5491240.8628416,0
+TROW.US,D,20010323,000000,9.99472,10.2912,9.88326,10.1652,2434554.486307,0
+TROW.US,D,20010326,000000,10.1652,10.5847,10.1129,10.2912,828001.07478176,0
+TROW.US,D,20010327,000000,10.203,10.9277,10.203,10.8288,2014541.6289699,0
+TROW.US,D,20010328,000000,10.8007,10.855,10.4587,10.5198,1308049.3906256,0
+TROW.US,D,20010329,000000,10.4587,10.6274,10.325,10.3453,1078179.4418738,0
+TROW.US,D,20010330,000000,10.4297,10.5789,10.3309,10.5198,910917.30999519,0
+TROW.US,D,20010402,000000,10.5643,10.793,10.3048,10.3309,1577955.0212582,0
+TROW.US,D,20010403,000000,10.3309,10.3938,9.8087,9.87268,1184822.895953,0
+TROW.US,D,20010404,000000,9.82223,9.87268,9.34564,9.5917,1858151.1176036,0
+TROW.US,D,20010405,000000,9.71569,10.4995,9.0241,10.4103,2509741.2594623,0
+TROW.US,D,20010406,000000,10.3667,10.3667,9.9482,9.99472,1835559.3699268,0
+TROW.US,D,20010409,000000,10.0297,10.1497,9.95493,10.1497,1769231.3365396,0
+TROW.US,D,20010410,000000,10.1875,10.8849,10.0935,10.8433,2863417.8254398,0
+TROW.US,D,20010411,000000,10.8715,11.4788,10.8211,11.4304,3177065.9352623,0
+TROW.US,D,20010412,000000,11.4013,11.4392,11.1921,11.3316,2500594.5229109,0
+TROW.US,D,20010416,000000,11.3258,11.4149,11.1804,11.2841,1523345.0505422,0
+TROW.US,D,20010417,000000,11.0797,11.5418,11.0545,11.503,2129476.0872226,0
+TROW.US,D,20010418,000000,11.5902,12.6191,11.4788,12.6036,4101706.9629474,0
+TROW.US,D,20010419,000000,12.5657,12.5901,12.1579,12.4107,1478167.748668,0
+TROW.US,D,20010420,000000,12.4107,12.4292,11.909,12.2044,1046153.9931087,0
+TROW.US,D,20010423,000000,12.1638,12.1686,11.5902,11.6755,2298449.683857,0
+TROW.US,D,20010424,000000,11.6823,11.7471,11.5351,11.5554,1609402.4119634,0
+TROW.US,D,20010425,000000,11.6058,11.9419,11.1263,11.5748,1164237.8355413,0
+TROW.US,D,20010426,000000,11.7172,11.8527,11.5748,11.694,1026142.8617709,0
+TROW.US,D,20010427,000000,11.7646,12.064,11.7471,12.0174,1457007.7269361,0
+TROW.US,D,20010430,000000,12.0978,12.1522,11.6561,11.6755,891478.04323798,0
+TROW.US,D,20010501,000000,11.6561,11.9419,11.4633,11.9419,1059591.7785084,0
+TROW.US,D,20010502,000000,11.7733,12.1047,11.7471,11.9419,1161381.6093774,0
+TROW.US,D,20010503,000000,11.9468,11.9536,11.7356,11.9419,961241.39309561,0
+TROW.US,D,20010504,000000,11.7956,11.9419,11.7356,11.909,1391251.5581294,0
+TROW.US,D,20010507,000000,11.9536,12.1095,11.8771,11.9419,1039867.6117073,0
+TROW.US,D,20010508,000000,12.0271,12.0271,11.7356,11.7812,819711.10285488,0
+TROW.US,D,20010509,000000,11.8102,11.8771,11.6397,11.7899,750235.74978066,0
+TROW.US,D,20010510,000000,11.8915,11.9215,11.7471,11.7899,634158.59461315,0
+TROW.US,D,20010511,000000,11.7172,11.8286,11.5291,11.7733,988115.93164827,0
+TROW.US,D,20010514,000000,11.7899,11.8102,11.5902,11.7471,497202.18877139,0
+TROW.US,D,20010515,000000,11.7172,11.8684,11.6183,11.7471,950946.79839672,0
+TROW.US,D,20010516,000000,11.7733,12.1579,11.7017,12.0456,1497045.4733099,0
+TROW.US,D,20010517,000000,12.0513,12.1047,11.9419,12.0456,990116.42543414,0
+TROW.US,D,20010518,000000,12.0408,12.0408,11.8403,11.8605,1383823.5120597,0
+TROW.US,D,20010521,000000,11.909,12.1522,11.8102,12.1047,2173508.627689,0
+TROW.US,D,20010522,000000,11.968,12.4582,11.9419,12.3614,2353349.7158495,0
+TROW.US,D,20010523,000000,12.2597,12.2762,12.0882,12.1453,1189110.8480616,0
+TROW.US,D,20010524,000000,12.1298,12.3382,12.033,12.3159,1306334.8291301,0
+TROW.US,D,20010525,000000,12.2597,12.3885,12.2597,12.3159,1645142.9160097,0
+TROW.US,D,20010529,000000,12.3091,12.3943,12.2461,12.3943,893194.66922658,0
+TROW.US,D,20010530,000000,12.3836,12.4234,12.2712,12.2712,1522201.3213809,0
+TROW.US,D,20010531,000000,12.2287,12.4864,12.19,12.3159,1363232.2581688,0
+TROW.US,D,20010601,000000,12.3226,12.3382,11.9536,12.1822,840866.99560067,0
+TROW.US,D,20010604,000000,12.2762,12.3614,12.0978,12.3226,812846.66339357,0
+TROW.US,D,20010605,000000,12.2712,12.5754,12.2044,12.5145,2387657.4617045,0
+TROW.US,D,20010606,000000,12.6103,12.6191,12.3226,12.3885,1075027.9932007,0
+TROW.US,D,20010607,000000,12.4176,12.4912,12.2044,12.3013,572969.08447969,0
+TROW.US,D,20010608,000000,12.2712,12.3614,12.0049,12.3614,312215.35163114,0
+TROW.US,D,20010611,000000,12.2762,12.3691,11.9419,12.19,335094.06384474,0
+TROW.US,D,20010612,000000,11.909,12.1822,11.7646,12.0049,764244.36751442,0
+TROW.US,D,20010613,000000,11.9419,12.2597,11.7172,11.7414,1293473.0372973,0
+TROW.US,D,20010614,000000,11.7956,11.909,11.5224,11.5418,1095619.2470916,0
+TROW.US,D,20010615,000000,11.4943,11.8771,11.4788,11.508,2600379.7310081,0
+TROW.US,D,20010618,000000,11.4392,11.7646,11.4304,11.7017,519500.77843202,0
+TROW.US,D,20010619,000000,11.7104,12.1453,11.694,12.0049,782545.06634292,0
+TROW.US,D,20010620,000000,12.0513,12.3013,11.9807,12.2461,1077321.6450026,0
+TROW.US,D,20010621,000000,12.2762,12.5145,12.1095,12.4912,2347632.1022891,0
+TROW.US,D,20010622,000000,12.4651,12.5066,12.1298,12.2597,849735.02558747,0
+TROW.US,D,20010625,000000,12.2287,12.3469,12.1298,12.2762,826287.54553278,0
+TROW.US,D,20010626,000000,12.1579,12.3469,11.909,12.3382,803413.99455185,0
+TROW.US,D,20010627,000000,12.3885,12.4292,12.2461,12.3614,840300.29225268,0
+TROW.US,D,20010628,000000,12.3691,12.6191,12.3691,12.3943,930932.57031922,0
+TROW.US,D,20010629,000000,12.4785,12.7954,12.2044,12.6103,1601968.1724143,0
+TROW.US,D,20010702,000000,12.5754,12.5754,12.2762,12.4582,2314173.8953329,0
+TROW.US,D,20010703,000000,12.4515,12.4912,12.2287,12.2461,1041010.3086222,0
+TROW.US,D,20010705,000000,12.2665,12.3091,12.2122,12.2287,1374666.4530429,0
+TROW.US,D,20010706,000000,12.2712,12.2829,11.909,12.0049,805990.48190455,0
+TROW.US,D,20010709,000000,12.1298,12.1298,11.8403,11.8684,1242004.192789,0
+TROW.US,D,20010710,000000,11.8527,11.8527,11.6126,11.6891,2312463.4628235,0
+TROW.US,D,20010711,000000,11.7471,11.8227,11.4149,11.5351,2068580.7673518,0
+TROW.US,D,20010712,000000,11.4633,11.7956,11.4304,11.7172,1788098.738716,0
+TROW.US,D,20010713,000000,11.694,12.033,11.6697,11.9603,1048445.5804177,0
+TROW.US,D,20010716,000000,12.033,12.033,11.6697,11.6891,582403.81781449,0
+TROW.US,D,20010717,000000,11.6755,11.9215,11.5351,11.8915,611857.94045945,0
+TROW.US,D,20010718,000000,11.8527,12.033,11.7646,12.033,1129926.9929467,0
+TROW.US,D,20010719,000000,12.0456,12.1522,11.8771,11.9536,1376666.9468288,0
+TROW.US,D,20010720,000000,11.8915,12.2597,11.8286,12.1638,2106034.8006471,0
+TROW.US,D,20010723,000000,12.1047,12.5754,12.1047,12.437,2755344.7099089,0
+TROW.US,D,20010724,000000,12.3382,12.5754,12.3313,12.3469,1175102.2303279,0
+TROW.US,D,20010725,000000,12.3382,12.528,12.3159,12.4292,1059591.7785084,0
+TROW.US,D,20010726,000000,12.3313,12.5754,12.1453,12.5697,1247724.9030889,0
+TROW.US,D,20010727,000000,12.5901,12.7383,12.4292,12.6259,989826.36415767,0
+TROW.US,D,20010730,000000,12.8148,12.8283,12.3836,12.6636,882329.24219353,0
+TROW.US,D,20010731,000000,12.7808,13.0056,12.7149,12.8002,1452153.0714794,0
+TROW.US,D,20010801,000000,12.8002,12.9765,12.8002,12.8855,621005.70925736,0
+TROW.US,D,20010802,000000,12.9911,13.0366,12.8215,12.9911,769677.08103093,0
+TROW.US,D,20010803,000000,12.9533,13.0182,12.8148,12.9911,455173.23883052,0
+TROW.US,D,20010806,000000,13.0182,13.0522,12.7663,12.8632,1013280.0376915,0
+TROW.US,D,20010807,000000,12.8148,13.0241,12.7596,12.8148,803989.98811868,0
+TROW.US,D,20010808,000000,12.7383,12.8002,12.528,12.5978,797127.61315043,0
+TROW.US,D,20010809,000000,12.528,12.6036,12.3836,12.4292,984685.7764107,0
+TROW.US,D,20010810,000000,12.4292,12.5145,12.1095,12.4292,806847.24652903,0
+TROW.US,D,20010813,000000,12.5657,12.5901,12.4292,12.5657,627293.12290531,0
+TROW.US,D,20010814,000000,12.5901,12.7663,12.5754,12.6888,641302.7728856,0
+TROW.US,D,20010815,000000,12.7306,12.8632,12.6704,12.7218,923779.10182796,0
+TROW.US,D,20010816,000000,12.7306,12.8593,12.6481,12.7024,2065144.418635,0
+TROW.US,D,20010817,000000,12.6191,12.6636,12.3614,12.4292,1784093.6221581,0
+TROW.US,D,20010820,000000,12.3091,12.6414,12.2712,12.6336,1549362.8244704,0
+TROW.US,D,20010821,000000,12.6414,12.9465,12.4912,12.6036,3027241.5441084,0
+TROW.US,D,20010822,000000,12.6888,12.9271,12.528,12.7954,1980804.715449,0
+TROW.US,D,20010823,000000,12.7867,13.0182,12.7508,13.0182,1658010.9013217,0
+TROW.US,D,20010824,000000,12.9911,13.6546,12.9271,13.6411,2239552.793279,0
+TROW.US,D,20010827,000000,13.4396,13.552,13.2546,13.2623,1632563.9597276,0
+TROW.US,D,20010828,000000,13.2779,13.426,12.898,12.9214,1440711.6508795,0
+TROW.US,D,20010829,000000,12.8913,12.9843,12.7508,12.8148,907773.08704794,0
+TROW.US,D,20010830,000000,12.6772,12.8283,12.4107,12.437,1064164.6306607,0
+TROW.US,D,20010831,000000,12.3885,12.8002,12.3885,12.6103,1227422.6782281,0
+TROW.US,D,20010904,000000,12.5066,12.8429,12.4785,12.7508,1968224.7269205,0
+TROW.US,D,20010905,000000,12.8148,12.8429,12.5901,12.7092,1816121.1354162,0
+TROW.US,D,20010906,000000,12.745,12.7508,12.3013,12.3013,2286442.5921557,0
+TROW.US,D,20010907,000000,12.0513,12.0717,11.4788,11.7646,2332473.5619149,0
+TROW.US,D,20010910,000000,11.5554,11.9536,11.5291,11.8179,2330477.1971151,0
+TROW.US,D,20010917,000000,11.5137,11.5137,10.8211,10.9121,2303030.7939818,0
+TROW.US,D,20010918,000000,10.9538,10.9731,10.7252,10.8143,1954785.9092743,0
+TROW.US,D,20010919,000000,10.8928,11.0109,9.62561,10.388,5776869.6727035,0
+TROW.US,D,20010920,000000,10.0441,10.2544,9.27007,9.34564,3654824.7282903,0
+TROW.US,D,20010921,000000,8.81253,8.99126,7.94539,8.70945,5576160.6885805,0
+TROW.US,D,20010924,000000,8.85001,9.70311,8.82745,9.36598,4097699.7818965,0
+TROW.US,D,20010925,000000,9.4086,9.70311,9.24101,9.64111,3181070.0195736,0
+TROW.US,D,20010926,000000,9.5917,9.83967,9.56167,9.73121,1498181.9767455,0
+TROW.US,D,20010927,000000,9.50548,9.67307,9.33886,9.50548,3048686.4658842,0
+TROW.US,D,20010928,000000,9.47739,10.1497,9.47739,9.93464,3036111.6385883,0
+TROW.US,D,20011001,000000,9.78448,9.79127,9.47061,9.64789,2495730.5772355,0
+TROW.US,D,20011002,000000,9.73121,9.97819,9.51323,9.82223,2632397.9540473,0
+TROW.US,D,20011003,000000,9.82713,10.3938,9.67307,10.3938,2528894.5939291,0
+TROW.US,D,20011004,000000,10.4587,10.606,10.231,10.3386,1222566.9905249,0
+TROW.US,D,20011005,000000,10.4656,10.5072,9.83291,10.0994,1374093.5562157,0
+TROW.US,D,20011008,000000,9.93464,10.0615,9.71569,9.74477,738224.52909317,0
+TROW.US,D,20011009,000000,9.73799,9.91137,9.61786,9.75833,1127072.8312759,0
+TROW.US,D,20011010,000000,9.68567,9.98215,9.67889,9.9482,2480298.4915292,0
+TROW.US,D,20011011,000000,10.0297,10.3173,9.98215,10.1807,4244952.8469301,0
+TROW.US,D,20011012,000000,10.1807,10.1807,9.76511,9.96859,1628276.0076191,0
+TROW.US,D,20011015,000000,9.97819,10.1129,9.75252,9.86582,1584527.33495,0
+TROW.US,D,20011016,000000,9.88914,10.1129,9.85808,10.0034,1044157.628309,0
+TROW.US,D,20011017,000000,10.0374,10.2708,9.74477,9.82223,1325491.2603366,0
+TROW.US,D,20011018,000000,9.82713,10.0073,9.50548,9.52874,1249728.4936143,0
+TROW.US,D,20011019,000000,9.65371,9.82713,9.42508,9.61204,1964504.5104063,0
+TROW.US,D,20011022,000000,9.54326,10.0528,9.43768,10.0073,1283748.242686,0
+TROW.US,D,20011023,000000,10.1439,10.1497,9.68567,9.75252,1757788.8836931,0
+TROW.US,D,20011024,000000,9.77189,9.77189,9.52099,9.57717,1665725.9119283,0
+TROW.US,D,20011025,000000,9.46382,9.53551,9.29623,9.41635,3071850.0781416,0
+TROW.US,D,20011026,000000,9.41635,9.5917,9.31948,9.45704,3267410.2165454,0
+TROW.US,D,20011029,000000,9.4086,9.47061,9.176,9.36888,1726341.4929879,0
+TROW.US,D,20011030,000000,9.4086,9.52099,9.24101,9.43768,1313481.0718956,0
+TROW.US,D,20011031,000000,9.43768,9.83291,9.3592,9.4086,1599396.8462943,0
+TROW.US,D,20011101,000000,9.3592,9.74477,9.176,9.24586,3961895.3631883,0
+TROW.US,D,20011102,000000,9.33208,9.55392,9.31948,9.47061,1365235.8486943,0
+TROW.US,D,20011105,000000,9.56167,9.94147,9.47061,9.8087,952947.29218259,0
+TROW.US,D,20011106,000000,9.72442,10.0615,9.62561,10.0615,893474.40803771,0
+TROW.US,D,20011107,000000,10.0297,10.2785,9.82713,10.2484,1633416.595366,0
+TROW.US,D,20011108,000000,10.3667,10.5072,9.97819,9.98215,1365521.7809846,0
+TROW.US,D,20011109,000000,9.98215,10.203,9.83967,10.0615,655313.45511242,0
+TROW.US,D,20011112,000000,10.0615,10.2912,9.65371,10.2631,2147781.9472837,0
+TROW.US,D,20011113,000000,10.2912,10.5789,10.2834,10.4228,3104732.2915311,0
+TROW.US,D,20011114,000000,10.4587,11.0855,10.4587,10.9974,3071850.0781416,0
+TROW.US,D,20011115,000000,10.9974,10.9974,10.6573,10.7716,1266307.4052216,0
+TROW.US,D,20011116,000000,10.7116,10.8065,10.5789,10.6274,1024707.00684,0
+TROW.US,D,20011119,000000,10.5847,10.9974,10.5789,10.8143,1982518.244698,0
+TROW.US,D,20011120,000000,10.7591,10.8715,10.6729,10.6729,744235.30066959,0
+TROW.US,D,20011121,000000,10.6893,10.7116,10.5643,10.6341,502635.93453444,0
+TROW.US,D,20011123,000000,10.5914,10.8288,10.5914,10.7852,462609.54287252,0
+TROW.US,D,20011126,000000,10.7591,10.8433,10.6729,10.7648,1283177.410352,0
+TROW.US,D,20011127,000000,10.7252,10.9277,10.6729,10.8211,1067026.0180573,0
+TROW.US,D,20011128,000000,10.8482,10.855,10.5566,10.6389,1845851.9001327,0
+TROW.US,D,20011129,000000,10.6448,10.8356,10.5566,10.793,1171667.946104,0
+TROW.US,D,20011130,000000,10.7794,11.0449,10.6195,10.7454,1995386.2300099,0
+TROW.US,D,20011203,000000,10.793,10.793,10.4297,10.5198,1621695.435955,0
+TROW.US,D,20011204,000000,10.5275,10.9974,10.4868,10.9974,1757508.1126354,0
+TROW.US,D,20011205,000000,11.0109,11.4576,11.0032,11.3684,2190378.6328191,0
+TROW.US,D,20011206,000000,11.4081,11.8527,11.3878,11.7104,2367356.2690902,0
+TROW.US,D,20011207,000000,11.6639,11.8227,11.4788,11.7812,2591512.7332678,0
+TROW.US,D,20011210,000000,11.6561,11.7812,11.4633,11.4701,2346772.240925,0
+TROW.US,D,20011211,000000,11.4701,11.7017,11.351,11.5825,1329495.3446479,0
+TROW.US,D,20011212,000000,11.5748,11.6058,11.2473,11.3946,1115061.6105885,0
+TROW.US,D,20011213,000000,11.3819,11.4943,11.3191,11.4013,1746070.8210217,0
+TROW.US,D,20011214,000000,11.4013,11.4392,11.1717,11.1969,2676139.4009907,0
+TROW.US,D,20011217,000000,11.1804,11.2202,11.0613,11.1263,1507904.7068637,0
+TROW.US,D,20011218,000000,11.1136,11.255,11.073,11.0942,2378791.4962108,0
+TROW.US,D,20011219,000000,11.0109,11.4013,11.0109,11.2841,1811548.2832637,0
+TROW.US,D,20011220,000000,11.2977,11.4876,11.2319,11.3258,1215415.5865266,0
+TROW.US,D,20011221,000000,11.4576,11.6823,11.2125,11.5689,2827680.418133,0
+TROW.US,D,20011224,000000,11.5748,11.7017,11.5418,11.6561,948941.14337817,0
+TROW.US,D,20011226,000000,11.4576,11.8043,11.4576,11.5689,2344772.7793857,0
+TROW.US,D,20011227,000000,11.503,11.632,11.4439,11.4633,1658296.8336121,0
+TROW.US,D,20011228,000000,11.4633,11.7356,11.4633,11.6891,1768371.4751754,0
+TROW.US,D,20011231,000000,11.6397,11.9874,11.6397,11.8286,1735205.3939886,0
+TROW.US,D,20020102,000000,11.7956,11.8179,11.5137,11.7471,1629131.7399969,0
+TROW.US,D,20020103,000000,11.7646,11.9807,11.7646,11.9807,1429559.2593096,0
+TROW.US,D,20020104,000000,11.9536,12.402,11.9536,12.3313,2154923.0288165,0
+TROW.US,D,20020107,000000,12.3226,12.4912,12.2597,12.3382,1130788.9188039,0
+TROW.US,D,20020108,000000,12.402,12.4107,12.2044,12.3013,1147655.8271945,0
+TROW.US,D,20020109,000000,12.2897,12.6036,12.2897,12.4176,1755219.6220661,0
+TROW.US,D,20020110,000000,12.4785,12.5657,12.3013,12.5445,1199407.5072536,0
+TROW.US,D,20020111,000000,12.6704,12.8148,12.6036,12.7218,3085856.6313824,0
+TROW.US,D,20020114,000000,12.7596,12.7663,12.4785,12.5145,3372059.370318,0
+TROW.US,D,20020115,000000,12.4912,12.6414,12.4912,12.5901,2683574.6727861,0
+TROW.US,D,20020116,000000,12.5754,12.5754,12.2712,12.2712,1167098.1906913,0
+TROW.US,D,20020117,000000,12.2597,12.5066,12.2461,12.4651,1288891.9271726,0
+TROW.US,D,20020118,000000,12.3226,12.528,12.2897,12.3382,1337786.3488214,0
+TROW.US,D,20020122,000000,12.3546,12.4447,12.19,12.2897,1109340.9002885,0
+TROW.US,D,20020123,000000,12.19,12.2712,12.1153,12.19,1100482.1605205,0
+TROW.US,D,20020124,000000,12.1579,12.4515,12.0174,12.3159,1565372.9682366,0
+TROW.US,D,20020125,000000,12.2461,12.437,12.064,12.3769,1738921.4815166,0
+TROW.US,D,20020128,000000,12.528,12.5357,12.2897,12.5145,1181677.6407591,0
+TROW.US,D,20020129,000000,12.4785,12.6036,11.9536,12.0717,2329044.4389237,0
+TROW.US,D,20020130,000000,12.0456,12.3836,11.8179,12.3546,1902746.2324318,0
+TROW.US,D,20020131,000000,12.3159,12.8429,12.3159,12.7954,1790955.9971263,0
+TROW.US,D,20020201,000000,12.5503,13.4163,12.4785,13.1945,2660989.1185886,0
+TROW.US,D,20020204,000000,13.1577,13.179,12.9407,13.0812,2030265.8404457,0
+TROW.US,D,20020205,000000,13.0599,13.0744,12.8429,12.9698,1776947.3793926,0
+TROW.US,D,20020206,000000,12.9136,13.0812,12.5697,12.6036,2607525.9737736,0
+TROW.US,D,20020207,000000,12.6036,12.8429,12.5357,12.7218,1338357.1811555,0
+TROW.US,D,20020208,000000,12.8002,13.15,12.6704,13.1451,2049424.3361453,0
+TROW.US,D,20020211,000000,12.932,13.242,12.8283,13.1016,1354939.1895023,0
+TROW.US,D,20020212,000000,13.0812,13.1374,12.9765,13.0676,1073317.5606914,0
+TROW.US,D,20020213,000000,13.2119,13.4339,13.1093,13.3738,1036429.1984975,0
+TROW.US,D,20020214,000000,13.3738,13.458,13.15,13.304,862318.11085564,0
+TROW.US,D,20020215,000000,13.242,13.2779,12.9533,12.9533,861741.08504229,0
+TROW.US,D,20020219,000000,12.9533,12.9843,12.558,12.5901,2832250.1735459,0
+TROW.US,D,20020220,000000,12.5814,13.0522,12.4912,13.0056,3181354.9196174,0
+TROW.US,D,20020221,000000,12.9407,13.1374,12.7508,12.775,2028838.243487,0
+TROW.US,D,20020222,000000,12.7306,12.8913,12.6569,12.8632,1925046.8865855,0
+TROW.US,D,20020225,000000,12.8429,13.242,12.8283,13.1451,2388226.2295456,0
+TROW.US,D,20020226,000000,13.15,13.2488,13.0056,13.1945,1591961.574499,0
+TROW.US,D,20020227,000000,13.2353,13.5084,13.2353,13.5007,1737212.0812537,0
+TROW.US,D,20020228,000000,13.4513,13.7021,13.4513,13.5579,1652575.0910655,0
+TROW.US,D,20020301,000000,13.6256,13.7864,13.4774,13.7535,1178531.3533189,0
+TROW.US,D,20020304,000000,13.7864,14.2786,13.7864,14.1022,2074299.4131586,0
+TROW.US,D,20020305,000000,13.8504,14.4665,13.7864,14.2911,4043669.9337334,0
+TROW.US,D,20020306,000000,14.1807,14.4181,13.893,14.2786,2502309.0844065,0
+TROW.US,D,20020307,000000,14.2854,14.5295,13.9056,14.0237,3318875.964314,0
+TROW.US,D,20020308,000000,14.0364,14.3726,14.0237,14.1022,1494462.7924779,0
+TROW.US,D,20020311,000000,14.0935,14.1313,13.8174,13.893,1613692.428565,0
+TROW.US,D,20020312,000000,13.8174,13.8717,13.6837,13.7816,1202547.6012147,0
+TROW.US,D,20020313,000000,13.7592,13.8349,13.5646,13.801,1921622.9248271,0
+TROW.US,D,20020314,000000,13.8795,14.0451,13.7942,13.893,1370092.568644,0
+TROW.US,D,20020315,000000,14.1022,14.1022,13.7535,13.9772,1340358.7071879,0
+TROW.US,D,20020318,000000,13.8223,14.0878,13.8174,13.8998,986119.56684855,0
+TROW.US,D,20020319,000000,13.9405,14.1022,13.8581,13.9056,821997.52893108,0
+TROW.US,D,20020320,000000,13.8717,13.8717,13.5898,13.6546,1509618.2361126,0
+TROW.US,D,20020321,000000,13.5898,13.676,13.426,13.5772,1223994.5874835,0
+TROW.US,D,20020322,000000,13.552,13.5733,13.1645,13.2119,3135894.7821925,0
+TROW.US,D,20020325,000000,13.1945,13.2623,12.9698,13.0676,1374383.6174922,0
+TROW.US,D,20020326,000000,12.9407,13.4048,12.9407,13.2119,1406978.8663448,0
+TROW.US,D,20020327,000000,13.1016,13.492,13.1016,13.2982,961813.2576763,0
+TROW.US,D,20020328,000000,13.0937,13.4629,12.6888,13.304,2486011.9761035,0
+TROW.US,D,20020401,000000,13.3243,13.3243,13.0182,13.2779,1107335.24527,0
+TROW.US,D,20020402,000000,13.2119,13.304,13.0812,13.2623,762532.90275849,0
+TROW.US,D,20020403,000000,13.2623,13.304,13.0056,13.15,1878448.1812318,0
+TROW.US,D,20020404,000000,13.15,13.242,12.9136,13.0744,5899238.3705051,0
+TROW.US,D,20020405,000000,13.0522,13.2914,13.0366,13.1287,1039295.7471267,0
+TROW.US,D,20020408,000000,13.0366,13.0676,12.8283,13.0676,1004122.9786748,0
+TROW.US,D,20020409,000000,13.1374,13.2119,12.8632,13.0366,1217987.9448932,0
+TROW.US,D,20020410,000000,13.0522,13.2779,12.9765,13.1016,1051302.838828,0
+TROW.US,D,20020411,000000,13.0879,13.1577,12.528,12.6414,2386515.7970362,0
+TROW.US,D,20020412,000000,12.6103,13.0676,12.4292,12.932,1139933.5908621,0
+TROW.US,D,20020415,000000,13.0812,13.0879,12.7383,12.8632,1284887.8428612,0
+TROW.US,D,20020416,000000,12.8429,13.1374,12.8429,13.0366,1200833.0397192,0
+TROW.US,D,20020417,000000,12.9533,13.242,12.8506,13.1093,1029282.955732,0
+TROW.US,D,20020418,000000,13.1016,13.3825,12.7663,12.8002,2509167.3303885,0
+TROW.US,D,20020419,000000,12.7808,13.122,12.7306,12.9911,844303.34431747,0
+TROW.US,D,20020422,000000,12.9843,13.0182,12.558,12.558,1449865.6131567,0
+TROW.US,D,20020423,000000,12.558,12.5657,12.1522,12.1638,2470860.6614548,0
+TROW.US,D,20020424,000000,12.221,12.402,11.9748,12.0174,2028838.243487,0
+TROW.US,D,20020425,000000,11.968,12.064,11.6183,11.7812,3690852.1968735,0
+TROW.US,D,20020426,000000,11.9342,11.968,11.7812,11.909,2565204.8980632,0
+TROW.US,D,20020429,000000,11.8771,12.1047,11.7956,11.847,1686314.0690795,0
+TROW.US,D,20020430,000000,11.7017,12.1638,11.6484,11.9874,2074299.4131586,0
+TROW.US,D,20020501,000000,11.9807,12.1638,11.7559,12.0513,1155939.6056422,0
+TROW.US,D,20020502,000000,11.8915,12.2528,11.8915,12.1453,869461.25688154,0
+TROW.US,D,20020503,000000,12.2287,12.3013,12.0174,12.1047,1344078.9237019,0
+TROW.US,D,20020506,000000,12.064,12.1638,11.5291,11.5554,1469019.9798701,0
+TROW.US,D,20020507,000000,11.5291,11.8527,11.5224,11.8102,1947352.7019719,0
+TROW.US,D,20020508,000000,11.909,12.4785,11.8353,12.4176,2126618.8288121,0
+TROW.US,D,20020509,000000,12.3691,12.6636,12.3013,12.5657,2214680.8130053,0
+TROW.US,D,20020510,000000,12.6036,12.6036,12.1977,12.2122,1707473.0585649,0
+TROW.US,D,20020513,000000,12.2287,12.7024,12.221,12.5901,1950785.953949,0
+TROW.US,D,20020514,000000,12.6481,12.9979,12.5814,12.9136,1283748.242686,0
+TROW.US,D,20020515,000000,12.8777,13.0182,12.6956,12.9407,1518484.2016064,0
+TROW.US,D,20020516,000000,12.9843,12.9911,12.8002,12.9049,1179965.1437568,0
+TROW.US,D,20020517,000000,12.7867,13.0879,12.7663,13.0522,1170530.410422,0
+TROW.US,D,20020520,000000,12.9911,12.9911,12.5901,12.5901,863457.71103087,0
+TROW.US,D,20020521,000000,12.6036,12.8148,12.3382,12.3382,1415839.6706059,0
+TROW.US,D,20020522,000000,12.3013,12.4176,12.2597,12.3013,1914189.7175247,0
+TROW.US,D,20020523,000000,12.3769,12.6888,12.1822,12.6414,1639427.3669424,0
+TROW.US,D,20020524,000000,12.5754,12.6888,12.4447,12.4912,1073884.2640394,0
+TROW.US,D,20020528,000000,12.4912,12.5754,12.3469,12.4176,1453582.7329312,0
+TROW.US,D,20020529,000000,12.4447,12.528,12.2665,12.3836,1622842.261856,0
+TROW.US,D,20020530,000000,12.3769,12.4515,12.1638,12.2287,1215128.6219897,0
+TROW.US,D,20020531,000000,12.2762,12.5503,12.2597,12.3382,1279748.2873608,0
+TROW.US,D,20020603,000000,12.4292,12.437,11.9536,12.0049,1589674.1161762,0
+TROW.US,D,20020604,000000,11.9952,12.1298,11.8286,11.9874,1829844.8531061,0
+TROW.US,D,20020605,000000,11.9419,12.2597,11.8527,12.2597,1514479.0850486,0
+TROW.US,D,20020606,000000,12.2597,12.2712,11.7017,11.8771,1528774.6673192,0
+TROW.US,D,20020607,000000,11.8527,12.064,11.6397,11.9274,2643554.4746033,0
+TROW.US,D,20020610,000000,11.8286,11.9468,11.7471,11.7956,1573375.9756266,0
+TROW.US,D,20020611,000000,11.8353,12.0049,11.5554,11.6561,1047298.7545167,0
+TROW.US,D,20020612,000000,11.6697,11.6697,11.1853,11.4237,2532328.8781529,0
+TROW.US,D,20020613,000000,11.351,11.4489,11.1447,11.1659,1008700.9920599,0
+TROW.US,D,20020614,000000,11.2269,11.3044,10.793,11.2396,1896182.1767124,0
+TROW.US,D,20020617,000000,11.3442,11.8771,11.3393,11.8605,1846419.6357273,0
+TROW.US,D,20020618,000000,11.8771,11.9536,11.7297,11.8915,1287464.330214,0
+TROW.US,D,20020619,000000,11.7017,11.8403,11.3946,11.4633,1521627.3923072,0
+TROW.US,D,20020620,000000,11.4304,11.6183,11.1804,11.2841,1677733.0036296,0
+TROW.US,D,20020621,000000,10.8143,11.4439,10.8143,10.9974,3599355.9284567,0
+TROW.US,D,20020624,000000,10.9411,11.0855,10.6573,10.9896,2820531.0786279,0
+TROW.US,D,20020625,000000,11.1088,11.3762,11.0245,11.0545,3174777.444693,0
+TROW.US,D,20020626,000000,10.6893,11.0545,10.4791,10.9344,2036558.4153263,0
+TROW.US,D,20020627,000000,10.9344,11.3819,10.9063,11.3819,2666142.0932939,0
+TROW.US,D,20020628,000000,11.351,11.5748,11.291,11.291,3478133.0243096,0
+TROW.US,D,20020701,000000,11.2977,11.5418,10.9731,11.0032,1835279.6311157,0
+TROW.US,D,20020702,000000,11.0381,11.0449,10.6816,10.7591,1772660.4595305,0
+TROW.US,D,20020703,000000,10.7523,10.8715,10.45,10.6448,1309482.148817,0
+TROW.US,D,20020705,000000,10.6448,11.291,10.6341,11.2269,916918.79135279,0
+TROW.US,D,20020708,000000,11.255,11.3191,10.8637,10.9121,1191398.3063844,0
+TROW.US,D,20020709,000000,10.9277,10.9896,10.2708,10.2979,2781649.4483739,0
+TROW.US,D,20020710,000000,10.513,10.6389,10.1071,10.1584,2373367.0406665,0
+TROW.US,D,20020711,000000,10.1071,10.231,9.88914,10.1739,2570355.8082755,0
+TROW.US,D,20020712,000000,10.0994,10.3173,9.98888,10.1652,1378963.6953704,0
+TROW.US,D,20020715,000000,10.1129,10.1129,9.62561,9.99472,1577670.1212144,0
+TROW.US,D,20020716,000000,9.98215,10.0615,9.66533,9.77673,1470164.741278,0
+TROW.US,D,20020717,000000,9.87748,10.2175,9.64111,9.88326,2295021.5931126,0
+TROW.US,D,20020718,000000,9.90266,9.9482,9.47061,9.47061,1794676.2136404,0
+TROW.US,D,20020719,000000,9.25361,9.25361,8.51832,8.67292,5514398.2816199,0
+TROW.US,D,20020722,000000,8.50397,8.7575,8.45661,8.45661,3061553.4189498,0
+TROW.US,D,20020723,000000,8.65161,8.67292,7.93813,8.04982,2803950.1025276,0
+TROW.US,D,20020724,000000,7.91894,8.60463,7.37915,8.5839,4014220.9723212,0
+TROW.US,D,20020725,000000,8.54176,8.68834,8.29105,8.4442,2880859.6951508,0
+TROW.US,D,20020726,000000,8.43713,8.59911,8.26895,8.49875,2118041.8923484,0
+TROW.US,D,20020729,000000,8.63815,9.31948,8.5839,9.28073,2170938.3338154,0
+TROW.US,D,20020730,000000,9.31948,9.52874,8.99775,9.38632,2653840.81133,0
+TROW.US,D,20020731,000000,9.42508,9.47739,9.16351,9.28073,2339338.001376,0
+TROW.US,D,20020801,000000,9.22648,9.31075,8.98468,9.00997,2204962.2118732,0
+TROW.US,D,20020802,000000,9.12321,9.14143,8.72485,8.80709,2699587.9132918,0
+TROW.US,D,20020805,000000,8.68834,8.73639,8.26227,8.30413,2345344.6439664,0
+TROW.US,D,20020806,000000,8.34432,8.83481,8.31119,8.62449,1470450.6735683,0
+TROW.US,D,20020807,000000,8.65161,8.92296,8.49875,8.70945,1225703.9877464,0
+TROW.US,D,20020808,000000,8.77126,9.33886,8.72485,9.22648,1269457.8216481,0
+TROW.US,D,20020809,000000,9.02896,9.53551,8.95377,9.37857,1480172.37144,0
+TROW.US,D,20020812,000000,9.33208,9.45704,9.12321,9.37857,996114.81005214,0
+TROW.US,D,20020813,000000,9.33886,9.57136,9.07903,9.09425,1189684.7771354,0
+TROW.US,D,20020814,000000,9.10287,9.50548,8.95377,9.50548,2064290.7507499,0
+TROW.US,D,20020815,000000,9.42508,9.68567,9.29623,9.53551,2215823.5099201,0
+TROW.US,D,20020816,000000,9.52099,9.56167,9.36888,9.41635,1187971.2478864,0
+TROW.US,D,20020819,000000,9.3592,9.83291,9.35338,9.8087,1197689.8490185,0
+TROW.US,D,20020820,000000,9.83291,9.86582,9.63336,9.63336,1740921.9753024,0
+TROW.US,D,20020821,000000,9.71569,9.91137,9.39408,9.8087,1500187.631764,0
+TROW.US,D,20020822,000000,9.82223,9.97819,9.65855,9.88326,2483438.5854904,0
+TROW.US,D,20020823,000000,9.82223,9.87748,9.63336,9.67889,763670.43844066,0
+TROW.US,D,20020826,000000,9.67889,9.95493,9.58491,9.9191,803989.98811868,0
+TROW.US,D,20020827,000000,9.82223,10.0887,9.82223,9.90266,2158640.1485911,0
+TROW.US,D,20020828,000000,9.82713,9.95493,9.41635,9.58491,990971.12556557,0
+TROW.US,D,20020829,000000,9.43186,9.77189,9.33208,9.72442,1475881.3225917,0
+TROW.US,D,20020830,000000,9.64111,9.91137,9.59751,9.71183,1016995.0929729,0
+TROW.US,D,20020903,000000,9.66533,9.67307,9.10287,9.12989,2087452.2985144,0
+TROW.US,D,20020904,000000,9.24101,9.45704,9.12321,9.4086,1605686.3244354,0
+TROW.US,D,20020905,000000,9.20613,9.24101,9.04328,9.176,1529058.5351164,0
+TROW.US,D,20020906,000000,9.31075,9.47739,9.27491,9.42508,976395.80448381,0
+TROW.US,D,20020909,000000,9.41635,9.82713,9.2197,9.76511,1375531.4756398,0
+TROW.US,D,20020910,000000,9.87268,9.87268,9.57717,9.71569,1295473.5310832,0
+TROW.US,D,20020911,000000,9.77189,9.95493,9.5917,9.5917,1784093.6221581,0
+TROW.US,D,20020912,000000,9.58491,9.61204,9.2197,9.28848,3671689.5721879,0
+TROW.US,D,20020913,000000,9.11614,9.31075,9.11614,9.27491,1753214.999294,0
+TROW.US,D,20020916,000000,9.24101,9.31948,9.12321,9.27491,1170817.3749589,0
+TROW.US,D,20020917,000000,9.28848,9.36888,8.98468,9.00347,1676308.5034106,0
+TROW.US,D,20020918,000000,8.88538,9.18462,8.79324,9.0866,1431276.9175448,0
+TROW.US,D,20020919,000000,8.97624,8.97624,8.68834,8.69376,3215947.5655163,0
+TROW.US,D,20020920,000000,8.96695,9.00347,8.66711,8.68834,3467263.4682903,0
+TROW.US,D,20020923,000000,8.66711,8.77871,8.47036,8.73639,2601520.3634299,0
+TROW.US,D,20020924,000000,8.5839,8.89216,8.5839,8.61635,3009231.9388029,0
+TROW.US,D,20020925,000000,8.70296,8.94535,8.53449,8.85748,2565780.8916301,0
+TROW.US,D,20020926,000000,8.85748,9.14908,8.80709,9.10287,1776377.5793051,0
+TROW.US,D,20020927,000000,8.96695,9.12321,8.75005,8.81253,1735205.3939886,0
+TROW.US,D,20020930,000000,8.77871,8.78579,8.45661,8.62449,3016670.307338,0
+TROW.US,D,20021001,000000,8.70945,9.00997,8.36496,8.99126,3283424.4892976,0
+TROW.US,D,20021002,000000,8.99126,9.04328,8.68106,8.69376,4390196.1279593,0
+TROW.US,D,20021003,000000,8.81902,8.86299,8.27602,8.37998,4588328.6247295,0
+TROW.US,D,20021004,000000,8.26895,8.52558,7.91158,7.95324,3117308.1510736,0
+TROW.US,D,20021007,000000,7.89918,8.05621,7.41499,7.51196,3964752.6215987,0
+TROW.US,D,20021008,000000,7.4983,8.15096,7.4983,7.99557,3816085.3788112,0
+TROW.US,D,20021009,000000,7.85539,7.90547,7.40803,7.41499,3864683.5457043,0
+TROW.US,D,20021010,000000,7.40803,8.11472,7.34456,8.11472,2739905.3984769,0
+TROW.US,D,20021011,000000,8.12267,8.80709,8.11472,8.59097,3689418.4064357,0
+TROW.US,D,20021014,000000,8.19155,8.77126,8.17693,8.70945,2560917.9782011,0
+TROW.US,D,20021015,000000,9.12321,9.60332,9.00347,9.52874,3466406.703666,0
+TROW.US,D,20021016,000000,9.47061,9.47739,9.14143,9.2352,2190095.7972684,0
+TROW.US,D,20021017,000000,9.43768,9.87268,9.40279,9.76511,3057264.4345945,0
+TROW.US,D,20021018,000000,9.67889,9.88914,9.64111,9.82223,2063723.0151554,0
+TROW.US,D,20021021,000000,9.37857,9.89491,9.22648,9.88326,3179635.1968892,0
+TROW.US,D,20021022,000000,9.71569,9.74477,9.36888,9.47061,2655559.5018117,0
+TROW.US,D,20021023,000000,9.48417,9.53551,9.12321,9.47739,1691173.8857688,0
+TROW.US,D,20021024,000000,9.75252,9.81742,9.27491,9.27491,2633257.8154114,0
+TROW.US,D,20021025,000000,8.98468,9.71569,8.97624,9.65855,3423241.2502894,0
+TROW.US,D,20021028,000000,9.67889,9.99472,9.62561,9.83967,2397661.995127,0
+TROW.US,D,20021029,000000,9.37857,9.49676,9.20613,9.42508,2600093.7987178,0
+TROW.US,D,20021030,000000,9.41635,9.66533,9.27491,9.5917,2784220.7744939,0
+TROW.US,D,20021031,000000,9.57717,9.81742,9.40279,9.75833,3211943.4812049,0
+TROW.US,D,20021101,000000,9.67307,9.95493,9.48417,9.9482,2549201.9800228,0
+TROW.US,D,20021104,000000,9.91137,10.3095,9.84937,10.1129,2653555.9112862,0
+TROW.US,D,20021105,000000,10.1497,10.1923,9.76511,9.93464,2855982.5536443,0
+TROW.US,D,20021106,000000,9.9482,10.1071,9.73799,10.0819,2658129.7956852,0
+TROW.US,D,20021107,000000,9.9482,10.0683,9.54326,9.58491,1946781.8696377,0
+TROW.US,D,20021108,000000,9.57717,9.69536,9.36888,9.47061,1471592.3382367,0
+TROW.US,D,20021111,000000,9.37857,9.40279,9.10955,9.12321,2661275.050879,0
+TROW.US,D,20021112,000000,9.12321,9.47739,9.01742,9.40279,2648412.2267997,0
+TROW.US,D,20021113,000000,9.36888,9.61204,9.15586,9.37857,2584940.4195761,0
+TROW.US,D,20021114,000000,9.4086,9.85808,9.4086,9.85808,2094023.5799596,0
+TROW.US,D,20021115,000000,9.77673,9.97819,9.68567,9.90266,1305763.996796,0
+TROW.US,D,20021118,000000,9.88326,9.98215,9.65371,9.66533,1224565.4198176,0
+TROW.US,D,20021119,000000,9.59751,9.72442,9.52874,9.65855,1334353.0968441,0
+TROW.US,D,20021120,000000,9.54326,10.015,9.54326,9.95493,1760082.535495,0
+TROW.US,D,20021121,000000,9.97819,10.606,9.95493,10.4791,2421680.3075158,0
+TROW.US,D,20021122,000000,10.4868,10.6389,10.2834,10.5401,2127762.5579736,0
+TROW.US,D,20021125,000000,10.5198,10.6961,10.45,10.6274,1565938.6393381,0
+TROW.US,D,20021126,000000,10.3667,10.5401,10.1923,10.203,2081157.6591407,0
+TROW.US,D,20021127,000000,10.2117,10.6448,10.2117,10.6274,1154801.0377135,0
+TROW.US,D,20021129,000000,10.6108,10.7116,10.4936,10.4995,713351.5165729,0
+TROW.US,D,20021202,000000,10.5847,10.9411,10.572,10.7397,2403095.74089,0
+TROW.US,D,20021203,000000,10.6573,10.7794,10.5566,10.6961,1747214.550183,0
+TROW.US,D,20021204,000000,10.6961,10.7029,10.3803,10.5789,1408983.4891169,0
+TROW.US,D,20021205,000000,10.5914,10.606,10.2175,10.2834,1352081.931092,0
+TROW.US,D,20021206,000000,10.2175,10.3938,10.0374,10.2979,1558512.6577613,0
+TROW.US,D,20021209,000000,10.2544,10.2544,9.98215,9.99472,2298739.7451335,0
+TROW.US,D,20021210,000000,10.015,10.1497,9.9191,10.015,1740921.9753024,0
+TROW.US,D,20021211,000000,9.98888,10.1129,9.89491,9.98215,1765505.9587927,0
+TROW.US,D,20021212,000000,9.98888,10.1071,9.86582,9.98215,924641.02768513,0
+TROW.US,D,20021213,000000,9.95493,9.97819,9.74477,9.79999,1235711.6179083,0
+TROW.US,D,20021216,000000,9.81742,10.1351,9.79999,10.1206,1935342.513531,0
+TROW.US,D,20021217,000000,10.1206,10.1807,9.88326,9.99472,2592374.659125,0
+TROW.US,D,20021218,000000,9.94147,10.015,9.71183,9.82223,1134506.0385784,0
+TROW.US,D,20021219,000000,9.77673,9.97819,9.62561,9.70311,1511048.9298109,0
+TROW.US,D,20021220,000000,9.79999,10.015,9.48417,9.9482,3794061.366729,0
+TROW.US,D,20021223,000000,9.81742,10.015,9.79999,9.9482,1061593.3045408,0
+TROW.US,D,20021224,000000,9.90266,9.93464,9.76511,9.79999,996690.80361897,0
+TROW.US,D,20021226,000000,9.82223,9.99472,9.75252,9.87268,1572808.240032,0
+TROW.US,D,20021227,000000,9.82713,9.87268,9.57717,9.61786,828863.00063894,0
+TROW.US,D,20021230,000000,9.70311,9.73121,9.41635,9.53551,1875873.7583722,0
+TROW.US,D,20021231,000000,9.51323,9.5917,9.33886,9.47739,1950502.0861518,0
+TROW.US,D,20030102,000000,9.48417,9.98215,9.47739,9.96176,1605686.3244354,0
+TROW.US,D,20030103,000000,9.96176,10.0073,9.84937,9.9191,1140504.4231963,0
+TROW.US,D,20030106,000000,9.96176,10.3735,9.90266,10.3386,1567661.4588059,0
+TROW.US,D,20030107,000000,10.2785,10.4868,10.2253,10.36,1859294.8467649,0
+TROW.US,D,20030108,000000,10.4704,10.4704,10.1129,10.1739,1875014.9292547,0
+TROW.US,D,20030109,000000,10.1739,10.4171,10.1739,10.3938,1334353.0968441,0
+TROW.US,D,20030110,000000,10.388,10.4995,10.1652,10.4432,1507048.9744857,0
+TROW.US,D,20030113,000000,10.4432,10.6389,10.4228,10.4995,1635991.0182256,0
+TROW.US,D,20030114,000000,10.4587,10.5489,10.36,10.5198,1394396.8133232,0
+TROW.US,D,20030115,000000,10.3667,10.4432,10.1739,10.2253,1694319.1409625,0
+TROW.US,D,20030116,000000,10.2388,10.2834,9.93464,9.97819,1745496.8919478,0
+TROW.US,D,20030117,000000,9.90266,9.96176,9.68567,9.8087,2010538.5769051,0
+TROW.US,D,20030121,000000,9.82223,9.87748,9.49094,9.55392,2132335.410126,0
+TROW.US,D,20030122,000000,9.54811,9.57717,9.31948,9.31948,2867707.8420414,0
+TROW.US,D,20030123,000000,9.37857,9.55392,9.28848,9.36598,3195075.5405678,0
+TROW.US,D,20030124,000000,9.3592,9.3592,8.89216,9.00347,3756893.265724,0
+TROW.US,D,20030127,000000,8.89216,9.176,8.87966,9.07903,3852103.5571757,0
+TROW.US,D,20030128,000000,9.10955,9.28073,9.0866,9.1981,1322920.9664631,0
+TROW.US,D,20030129,000000,9.18462,9.18462,8.87966,9.05752,2046279.0809515,0
+TROW.US,D,20030130,000000,9.0366,9.12321,8.7638,8.79944,2111464.417424,0
+TROW.US,D,20030131,000000,8.89855,9.31075,8.88538,9.29623,5825189.1330319,0
+TROW.US,D,20030203,000000,9.39408,9.58491,9.26232,9.31075,3272278.291207,0
+TROW.US,D,20030204,000000,9.25361,9.26232,9.04328,9.10287,1983664.0383524,0
+TROW.US,D,20030205,000000,9.10955,9.25361,9.01742,9.0866,4057962.4192645,0
+TROW.US,D,20030206,000000,9.00997,9.05752,8.82745,8.85001,2020549.3038067,0
+TROW.US,D,20030207,000000,8.89855,8.98468,8.69376,8.71672,1637425.84091,0
+TROW.US,D,20030210,000000,8.71672,8.77126,8.49875,8.71672,3945597.2226388,0
+TROW.US,D,20030211,000000,8.7326,8.77871,8.59911,8.63815,2793940.4078725,0
+TROW.US,D,20030212,000000,8.64367,8.75005,8.54176,8.56317,2223256.7172224,0
+TROW.US,D,20030213,000000,8.61635,8.62449,8.45128,8.49099,2639545.2290594,0
+TROW.US,D,20030214,000000,8.63815,8.71672,8.47646,8.68834,2403956.6345007,0
+TROW.US,D,20030218,000000,8.70945,9.00347,8.69376,8.94535,2005966.7569991,0
+TROW.US,D,20030219,000000,8.92945,8.92945,8.78579,8.89216,1665442.044131,0
+TROW.US,D,20030220,000000,8.89855,8.99126,8.85001,8.85748,1869584.2802312,0
+TROW.US,D,20030221,000000,8.99126,9.12321,8.79944,9.06314,2514316.1761078,0
+TROW.US,D,20030224,000000,9.05752,9.1357,8.81902,8.82745,2084592.975611,0
+TROW.US,D,20030225,000000,8.72485,8.92296,8.60919,8.88538,2305887.0201456,0
+TROW.US,D,20030226,000000,8.91085,8.91085,8.64367,8.70296,1669443.0317028,0
+TROW.US,D,20030227,000000,8.7326,8.92945,8.70296,8.87151,1643140.3577308,0
+TROW.US,D,20030228,000000,8.89216,9.0489,8.87966,8.93798,2056572.6434038,0
+TROW.US,D,20030303,000000,9.07903,9.15586,8.89216,8.95377,2503169.9780171,0
+TROW.US,D,20030304,000000,8.94535,8.96695,8.77126,8.78579,2586650.8520854,0
+TROW.US,D,20030305,000000,8.82745,8.9033,8.7638,8.88538,2957770.3200204,0
+TROW.US,D,20030306,000000,8.79324,8.89855,8.7638,8.78579,2292164.3347022,0
+TROW.US,D,20030307,000000,8.7575,9.12989,8.68834,9.07041,4533436.8507093,0
+TROW.US,D,20030310,000000,8.99126,9.00347,8.68106,8.71672,3499286.8525623,0
+TROW.US,D,20030311,000000,8.69376,8.7638,8.4442,8.4442,3245114.7236243,0
+TROW.US,D,20030312,000000,8.47036,8.48383,8.24744,8.47646,4220070.544191,0
+TROW.US,D,20030313,000000,8.68106,8.99775,8.59097,8.96695,4112286.4576901,0
+TROW.US,D,20030314,000000,9.01742,9.26232,8.96046,9.00347,4657523.2067461,0
+TROW.US,D,20030317,000000,9.01742,9.5917,8.89216,9.57717,3716580.9417718,0
+TROW.US,D,20030318,000000,9.5917,9.71183,9.46382,9.71183,3332604.8432368,0
+TROW.US,D,20030319,000000,9.71183,9.79999,9.59751,9.77673,2228118.5984049,0
+TROW.US,D,20030320,000000,9.77673,9.9191,9.54811,9.86582,2244124.6131848,0
+TROW.US,D,20030321,000000,10.0374,10.3048,9.82713,10.2912,2970633.1440997,0
+TROW.US,D,20030324,000000,10.1439,10.1439,9.65855,9.77189,2830828.7700665,0
+TROW.US,D,20030325,000000,9.75833,9.95493,9.73121,9.83291,2418536.0845685,0
+TROW.US,D,20030326,000000,9.96859,9.96859,9.71183,9.8087,1365804.6165354,0
+TROW.US,D,20030327,000000,9.77189,9.82223,9.57136,9.67889,2865418.3192257,0
+TROW.US,D,20030328,000000,9.45704,9.72442,9.45704,9.61204,2608096.8061078,0
+TROW.US,D,20030331,000000,9.57717,9.58491,9.28848,9.48417,3189643.8592978,0
+TROW.US,D,20030401,000000,9.54811,9.71183,9.4086,9.66533,1543646.2431567,0
+TROW.US,D,20030402,000000,9.88326,10.0034,9.79999,9.9482,1468164.2474922,0
+TROW.US,D,20030403,000000,10.1739,10.1739,9.83967,9.98215,1582097.4266053,0
+TROW.US,D,20030404,000000,9.97819,10.0732,9.9482,10.0374,1231206.8940273,0
+TROW.US,D,20030407,000000,10.4228,10.6195,10.0217,10.0374,2425318.9765536,0
+TROW.US,D,20030408,000000,10.0374,10.0615,9.88914,9.94147,1128292.9466809,0
+TROW.US,D,20030409,000000,9.94147,10.1439,9.74477,9.74477,2503427.0074045,0
+TROW.US,D,20030410,000000,9.24586,9.58491,9.16351,9.53551,6792823.2289221,0
+TROW.US,D,20030411,000000,9.54326,9.75833,9.52874,9.58491,3925710.9931317,0
+TROW.US,D,20030414,000000,9.61204,10.0615,9.58491,10.0528,5411111.6932741,0
+TROW.US,D,20030415,000000,9.96859,10.3453,9.96859,10.3309,4683556.4643722,0
+TROW.US,D,20030416,000000,10.2388,10.4035,9.9191,9.9482,4431171.1541874,0
+TROW.US,D,20030417,000000,10.0528,10.0732,9.94147,10.0034,3343296.8528518,0
+TROW.US,D,20030421,000000,10.0297,10.0819,9.9191,10.0441,3023974.4838235,0
+TROW.US,D,20030422,000000,10.0683,10.6274,9.90266,10.6108,5479457.7686385,0
+TROW.US,D,20030423,000000,10.6108,10.7116,10.513,10.6389,3657209.2177874,0
+TROW.US,D,20030424,000000,10.5847,10.5914,10.2979,10.36,2889973.399813,0
+TROW.US,D,20030425,000000,10.4171,10.4936,10.2484,10.3667,3835035.3607105,0
+TROW.US,D,20030428,000000,10.4035,10.8356,10.3523,10.7029,2800185.4994125,0
+TROW.US,D,20030429,000000,10.6573,10.8356,10.4995,10.6341,2330088.0401712,0
+TROW.US,D,20030430,000000,10.6195,10.7397,10.4656,10.6729,3326642.5872475,0
+TROW.US,D,20030501,000000,10.6108,10.6816,10.4228,10.5643,2660481.2532931,0
+TROW.US,D,20030502,000000,10.5566,10.8143,10.4868,10.7794,2149993.0193629,0
+TROW.US,D,20030505,000000,10.7591,10.8356,10.6389,10.6961,1902572.8150138,0
+TROW.US,D,20030506,000000,10.6816,10.9344,10.6448,10.8288,1399964.7511359,0
+TROW.US,D,20030507,000000,10.8288,10.8715,10.6729,10.8065,1653309.0183523,0
+TROW.US,D,20030508,000000,10.7174,10.7174,10.4995,10.5314,2026614.7844495,0
+TROW.US,D,20030509,000000,10.5973,10.6195,10.4868,10.5847,1801742.9734227,0
+TROW.US,D,20030512,000000,10.5275,10.8007,10.4868,10.7029,1392942.3779546,0
+TROW.US,D,20030513,000000,10.7029,10.8782,10.6961,10.7794,1869781.4393194,0
+TROW.US,D,20030514,000000,10.8143,10.8433,10.7591,10.8143,1243248.0498643,0
+TROW.US,D,20030515,000000,10.8007,11.0797,10.793,11.0671,1863487.8321923,0
+TROW.US,D,20030516,000000,11.1088,11.1921,11.0167,11.1213,2635453.4037925,0
+TROW.US,D,20030519,000000,11.1853,11.2269,10.8433,10.9344,4326129.7467312,0
+TROW.US,D,20030520,000000,10.9808,11.1213,10.9605,11.1011,2371244.7417895,0
+TROW.US,D,20030521,000000,11.0381,11.2396,11.0167,11.1524,2370368.3644809,0
+TROW.US,D,20030522,000000,11.1447,11.3393,11.1213,11.2269,1759928.7307612,0
+TROW.US,D,20030523,000000,11.2269,11.3819,11.1921,11.3316,1759244.3513082,0
+TROW.US,D,20030527,000000,11.2841,11.6561,11.255,11.6397,2387667.7841699,0
+TROW.US,D,20030528,000000,11.6561,11.968,11.6058,11.909,2627131.4322231,0
+TROW.US,D,20030529,000000,11.909,12.1686,11.909,12.033,2713797.8191001,0
+TROW.US,D,20030530,000000,12.1753,12.8429,12.1385,12.8429,7490456.7274984,0
+TROW.US,D,20030602,000000,12.8002,13.0937,12.6414,12.8002,4452420.9813679,0
+TROW.US,D,20030603,000000,12.7383,12.8002,12.5901,12.7306,3617574.0475624,0
+TROW.US,D,20030604,000000,12.7306,13.0879,12.6414,13.0676,3200455.6095109,0
+TROW.US,D,20030605,000000,13.0366,13.2546,12.9911,13.2546,2395241.3770012,0
+TROW.US,D,20030606,000000,13.3311,13.7816,13.304,13.3651,4380831.5873888,0
+TROW.US,D,20030609,000000,13.2914,13.3651,12.8593,12.9533,2056331.0977145,0
+TROW.US,D,20030610,000000,13.1016,13.2119,12.9698,13.0812,2056989.6710042,0
+TROW.US,D,20030611,000000,13.0812,13.3379,13.0522,13.2623,2664792.9470721,0
+TROW.US,D,20030612,000000,13.2856,13.4463,13.2119,13.2914,2443132.4550173,0
+TROW.US,D,20030613,000000,13.2779,13.3205,12.8002,12.9843,3132733.011054,0
+TROW.US,D,20030616,000000,13.0241,13.6625,12.9843,13.4629,3695570.5957875,0
+TROW.US,D,20030617,000000,13.4339,13.6411,13.2779,13.5733,1909512.6084722,0
+TROW.US,D,20030618,000000,13.4339,13.458,13.15,13.242,3506281.3550871,0
+TROW.US,D,20030619,000000,13.2546,13.2914,12.7663,12.8429,2914782.4130481,0
+TROW.US,D,20030620,000000,12.9407,12.9911,12.745,12.7508,3558200.2590849,0
+TROW.US,D,20030623,000000,12.7508,12.8002,12.402,12.5754,3019355.180577,0
+TROW.US,D,20030624,000000,12.6569,12.8593,12.4999,12.7663,1856924.8087193,0
+TROW.US,D,20030625,000000,12.7867,13.0366,12.7306,12.7663,1493207.5806907,0
+TROW.US,D,20030626,000000,12.7808,13.2119,12.7808,13.1645,2531670.3048632,0
+TROW.US,D,20030627,000000,13.15,13.4048,13.15,13.15,2674402.1300713,0
+TROW.US,D,20030630,000000,13.1451,13.4048,13.1451,13.2119,2111360.1605239,0
+TROW.US,D,20030701,000000,13.1451,13.4629,13.0812,13.4513,2857338.925592,0
+TROW.US,D,20030702,000000,13.4048,13.6053,13.3243,13.5733,1794612.2143552,0
+TROW.US,D,20030703,000000,13.4513,13.676,13.4396,13.5985,1035560.0469146,0
+TROW.US,D,20030707,000000,13.5985,14.0597,13.5898,14.0518,3099176.740677,0
+TROW.US,D,20030708,000000,14.0364,14.4026,13.954,14.3726,3480930.412421,0
+TROW.US,D,20030709,000000,14.3202,14.3269,14.1313,14.2998,1880968.9272717,0
+TROW.US,D,20030710,000000,14.2786,14.2786,13.829,13.9405,2226582.6155599,0
+TROW.US,D,20030711,000000,13.9346,13.9346,13.7157,13.8795,2143599.2843218,0
+TROW.US,D,20030714,000000,13.9938,14.2631,13.9405,14.2001,2598815.8775068,0
+TROW.US,D,20030715,000000,14.1807,14.4026,14.1187,14.2001,2498965.6378778,0
+TROW.US,D,20030716,000000,14.2001,14.2185,13.8795,13.9279,1501057.8155935,0
+TROW.US,D,20030717,000000,13.9463,13.954,13.5288,13.6334,1406080.8118588,0
+TROW.US,D,20030718,000000,13.7679,13.9405,13.6256,13.9056,1473088.0634667,0
+TROW.US,D,20030721,000000,13.9405,13.9405,13.5733,13.6411,2299710.056877,0
+TROW.US,D,20030722,000000,13.612,13.8504,13.5142,13.829,1852619.3084197,0
+TROW.US,D,20030723,000000,13.829,13.8436,13.6169,13.7816,1813855.3542707,0
+TROW.US,D,20030724,000000,13.9124,14.0731,13.7535,13.801,2066295.373522,0
+TROW.US,D,20030725,000000,14.0006,14.1653,13.7816,14.1187,1945670.140119,0
+TROW.US,D,20030728,000000,14.1575,14.2698,14.019,14.0364,1638593.3117417,0
+TROW.US,D,20030729,000000,14.0878,14.0878,13.7389,13.8436,1802262.1934301,0
+TROW.US,D,20030730,000000,13.801,13.8862,13.676,13.829,1690957.1139964,0
+TROW.US,D,20030731,000000,13.9124,14.4026,13.9124,14.173,3402570.5134154,0
+TROW.US,D,20030801,000000,14.1381,14.1381,13.6905,13.7679,2626138.4110559,0
+TROW.US,D,20030804,000000,13.6905,14.0237,13.4163,13.9346,3148289.9985912,0
+TROW.US,D,20030805,000000,13.893,14.0063,13.5898,13.6693,3327046.1956429,0
+TROW.US,D,20030806,000000,13.6256,14.0364,13.5432,14.0063,3862022.4141356,0
+TROW.US,D,20030807,000000,13.9938,14.1449,13.9279,14.1313,2198677.8949648,0
+TROW.US,D,20030808,000000,14.1022,14.4258,14.1022,14.3269,2680596.6415311,0
+TROW.US,D,20030811,000000,14.3406,14.5217,14.1942,14.2854,2460041.6855159,0
+TROW.US,D,20030812,000000,14.2475,14.6825,14.2475,14.6758,2283744.2997118,0
+TROW.US,D,20030813,000000,14.6196,14.8996,14.6147,14.761,4362767.273017,0
+TROW.US,D,20030814,000000,14.7794,15.1156,14.7533,15.0459,3586030.6579295,0
+TROW.US,D,20030815,000000,15.0749,15.0749,14.1497,14.8772,1276750.6434215,0
+TROW.US,D,20030818,000000,14.793,15.1543,14.7746,15.1543,2769007.5250532,0
+TROW.US,D,20030819,000000,15.1543,15.2919,15.0536,15.1543,2681651.5974904,0
+TROW.US,D,20030820,000000,15.1156,15.1156,14.915,14.9818,2540688.0105977,0
+TROW.US,D,20030821,000000,15.0671,15.1543,14.8695,15.0399,2192980.9263352,0
+TROW.US,D,20030822,000000,15.0749,15.318,14.8376,14.8376,2312242.5620649,0
+TROW.US,D,20030825,000000,14.8376,14.8647,14.5517,14.7407,2169063.7741068,0
+TROW.US,D,20030826,000000,14.7407,14.761,14.39,14.6758,2996059.4407631,0
+TROW.US,D,20030827,000000,14.6477,14.7407,14.4849,14.6389,1548628.8971837,0
+TROW.US,D,20030828,000000,14.5295,14.7794,14.4916,14.7243,2111984.6696779,0
+TROW.US,D,20030829,000000,14.7126,14.8918,14.6389,14.8918,1525047.2250794,0
+TROW.US,D,20030902,000000,14.8918,15.3752,14.7794,15.318,3107983.8681181,0
+TROW.US,D,20030903,000000,15.3752,15.4169,15.0109,15.0749,3519479.6592905,0
+TROW.US,D,20030904,000000,15.0749,15.102,14.8521,14.949,3297420.720073,0
+TROW.US,D,20030905,000000,14.9431,15.0459,14.6535,14.7039,3590773.8307603,0
+TROW.US,D,20030908,000000,14.6196,14.7746,14.606,14.7533,4509373.1194729,0
+TROW.US,D,20030909,000000,14.7243,14.8008,14.6389,14.8008,3226039.8398942,0
+TROW.US,D,20030910,000000,14.7533,14.8008,14.4916,14.5517,2414787.9973981,0
+TROW.US,D,20030911,000000,14.5634,14.8647,14.5634,14.6535,3300224.3016634,0
+TROW.US,D,20030912,000000,14.6147,14.7243,14.5449,14.7243,2807282.1943443,0
+TROW.US,D,20030915,000000,14.6903,14.8376,14.6535,14.7852,2300254.0508012,0
+TROW.US,D,20030916,000000,14.7852,15.1543,14.7533,15.1243,2918969.2049961,0
+TROW.US,D,20030917,000000,15.102,15.3404,15.0884,15.1931,2481750.8624048,0
+TROW.US,D,20030918,000000,15.0749,15.6552,15.0749,15.6552,2778074.7786213,0
+TROW.US,D,20030919,000000,15.6552,15.6764,15.3548,15.4236,3239275.3049728,0
+TROW.US,D,20030922,000000,15.3054,15.3404,15.0671,15.2066,2119670.7773815,0
+TROW.US,D,20030923,000000,15.1998,15.4382,15.1243,15.3897,4008348.5217805,0
+TROW.US,D,20030924,000000,15.3404,15.3897,14.8918,15.0032,2574225.7005373,0
+TROW.US,D,20030925,000000,14.8647,15.1795,14.7852,14.9751,3215878.4049984,0
+TROW.US,D,20030926,000000,14.9373,14.9984,14.5634,14.5847,2786747.7140129,0
+TROW.US,D,20030929,000000,14.5847,14.8317,14.4849,14.6903,2109058.2507497,0
+TROW.US,D,20030930,000000,14.6758,14.6758,14.2127,14.4384,3729407.6372223,0
+TROW.US,D,20031001,000000,14.4384,14.7243,14.3726,14.7126,3224401.6646422,0
+TROW.US,D,20031002,000000,14.699,14.915,14.0878,14.3269,9183123.2417577,0
+TROW.US,D,20031003,000000,14.6311,14.6389,14.4026,14.4985,6537173.9551917,0
+TROW.US,D,20031006,000000,14.4665,14.6602,14.3726,14.5992,2324040.1077195,0
+TROW.US,D,20031007,000000,14.5517,14.8376,14.4916,14.761,3319620.2140662,0
+TROW.US,D,20031008,000000,14.8152,14.8152,14.6535,14.6903,1895719.7302645,0
+TROW.US,D,20031009,000000,14.7407,15.0749,14.7407,14.8569,2455123.0307741,0
+TROW.US,D,20031010,000000,14.8647,14.9897,14.793,14.793,1600089.4837198,0
+TROW.US,D,20031013,000000,14.793,15.2348,14.7852,15.1301,1818555.172747,0
+TROW.US,D,20031014,000000,15.0265,15.1998,14.9751,15.1456,2855014.306394,0
+TROW.US,D,20031015,000000,15.1301,15.3054,14.949,15.0032,1916868.3972845,0
+TROW.US,D,20031016,000000,14.9751,15.0399,14.7533,14.8085,1996995.5023588,0
+TROW.US,D,20031017,000000,14.8521,14.9607,14.6389,14.6903,1405675.1389703,0
+TROW.US,D,20031020,000000,14.6758,14.7852,14.5295,14.5934,1504837.9024067,0
+TROW.US,D,20031021,000000,14.606,14.6311,14.4326,14.4732,1744680.3849383,0
+TROW.US,D,20031022,000000,14.4665,14.4665,14.1942,14.2427,3047086.4837541,0
+TROW.US,D,20031023,000000,14.1497,14.2631,14.0935,14.1807,1746366.0435308,0
+TROW.US,D,20031024,000000,14.1942,14.3269,13.7592,13.8174,4282676.2965713,0
+TROW.US,D,20031027,000000,13.8174,14.2185,13.801,14.1497,1676428.2440087,0
+TROW.US,D,20031028,000000,14.1575,14.6147,14.0878,14.5934,2258981.7375709,0
+TROW.US,D,20031029,000000,14.5634,14.6535,14.4578,14.5634,2036409.7718252,0
+TROW.US,D,20031030,000000,14.6903,14.7533,14.1653,14.236,2338517.3653804,0
+TROW.US,D,20031031,000000,14.236,14.4026,14.019,14.3125,2229206.5862533,0
+TROW.US,D,20031103,000000,14.3125,14.4462,14.2911,14.3512,1313018.6254477,0
+TROW.US,D,20031104,000000,14.3512,14.4384,14.2553,14.4384,1439722.7586986,0
+TROW.US,D,20031105,000000,14.4462,14.4462,13.893,14.1497,2538400.5522749,0
+TROW.US,D,20031106,000000,14.6602,15.285,14.6244,15.2348,6187547.9246197,0
+TROW.US,D,20031107,000000,15.2803,15.5486,15.2202,15.4236,3019558.5331445,0
+TROW.US,D,20031110,000000,15.4741,15.4741,15.2919,15.3317,2694562.9371569,0
+TROW.US,D,20031111,000000,15.3054,15.3317,15.1543,15.1795,1490779.7368393,0
+TROW.US,D,20031112,000000,15.2997,15.4886,15.1378,15.4236,2024542.0334062,0
+TROW.US,D,20031113,000000,15.2919,15.4236,15.1243,15.2639,1901988.5634747,0
+TROW.US,D,20031114,000000,15.285,15.285,14.8008,14.824,2134600.1590249,0
+TROW.US,D,20031117,000000,14.7794,14.7794,14.4384,14.6147,2456893.3335825,0
+TROW.US,D,20031118,000000,14.6535,14.8772,14.4849,14.513,1449268.9746592,0
+TROW.US,D,20031119,000000,14.5295,14.5517,14.1497,14.39,2667242.4681009,0
+TROW.US,D,20031120,000000,14.3947,14.3947,13.9938,14.0131,2641459.0141362,0
+TROW.US,D,20031121,000000,14.0518,14.3406,14.019,14.173,2716394.9513835,0
+TROW.US,D,20031124,000000,14.3067,14.8647,14.2001,14.6903,4150678.8030862,0
+TROW.US,D,20031125,000000,14.3947,14.8152,14.3269,14.6389,3884148.6186248,0
+TROW.US,D,20031126,000000,14.6903,14.7533,14.513,14.6758,1277233.7348003,0
+TROW.US,D,20031128,000000,14.7126,14.7533,14.6535,14.7039,702315.7688615,0
+TROW.US,D,20031201,000000,14.7533,15.0671,14.7039,15.0109,2051476.4422578,0
+TROW.US,D,20031202,000000,15.2289,15.2561,14.9818,15.0817,2924616.625792,0
+TROW.US,D,20031203,000000,15.1243,15.1998,14.9751,15.0749,1703641.359425,0
+TROW.US,D,20031204,000000,15.0884,15.0884,14.9219,15.0749,1605749.291474,0
+TROW.US,D,20031205,000000,14.9751,15.0265,14.7852,14.8521,1139878.8817958,0
+TROW.US,D,20031208,000000,14.9431,15.4808,14.9431,15.2639,3467390.4346143,0
+TROW.US,D,20031209,000000,15.2997,15.3616,15.1795,15.2154,1184831.1539253,0
+TROW.US,D,20031210,000000,15.1795,15.2425,14.9684,15.0188,1547614.1988392,0
+TROW.US,D,20031211,000000,14.9607,15.2202,14.9373,15.1998,1535797.0405004,0
+TROW.US,D,20031212,000000,15.2202,15.2997,15.0952,15.285,1083982.7318966,0
+TROW.US,D,20031215,000000,15.318,15.5002,15.1795,15.1795,1747948.4774698,0
+TROW.US,D,20031216,000000,15.1543,15.3481,15.0884,15.2561,1408164.9176142,0
+TROW.US,D,20031217,000000,15.2154,15.2919,15.0749,15.2919,1552949.8811814,0
+TROW.US,D,20031218,000000,15.3113,15.6252,15.1931,15.5321,1322821.8707957,0
+TROW.US,D,20031219,000000,15.5786,16.0911,15.5486,15.879,4012012.9969816,0
+TROW.US,D,20031222,000000,15.9255,16.0301,15.8237,16.0107,2408971.2881702,0
+TROW.US,D,20031223,000000,15.8984,16.1783,15.8664,16.0969,2189512.5779758,0
+TROW.US,D,20031224,000000,16.0911,16.1348,15.9642,16.0378,848432.33045961,0
+TROW.US,D,20031226,000000,16.004,16.1056,15.9496,16.0301,479424.83893638,0
+TROW.US,D,20031229,000000,15.9496,16.405,15.9255,16.3537,1818438.5288884,0
+TROW.US,D,20031230,000000,16.3391,16.5145,16.3004,16.4854,2333910.4490923,0
+TROW.US,D,20031231,000000,16.4854,16.6472,16.405,16.5794,1229134.1429839,0
+TROW.US,D,20040102,000000,16.6201,16.9611,16.5503,16.93,4056470.8230206,0
+TROW.US,D,20040105,000000,16.898,17.2294,16.8709,16.9765,3435196.729664,0
+TROW.US,D,20040106,000000,16.9969,17.2072,16.8245,16.93,1921535.1838715,0
+TROW.US,D,20040107,000000,16.9969,17.1113,16.7887,17.0425,2217367.7507373,0
+TROW.US,D,20040108,000000,17.0338,17.458,17.0192,17.3718,1723972.487189,0
+TROW.US,D,20040109,000000,17.2778,17.4028,17.0879,17.118,2254948.7503565,0
+TROW.US,D,20040112,000000,17.1247,17.2012,16.898,17.1654,1513609.9334656,0
+TROW.US,D,20040113,000000,17.2012,17.3127,17.1247,17.2439,1844630.7524811,0
+TROW.US,D,20040114,000000,17.4736,17.6624,17.2372,17.6624,1781145.5260527,0
+TROW.US,D,20040115,000000,17.6838,17.8998,17.6275,17.833,2403756.3786728,0
+TROW.US,D,20040116,000000,17.8533,18.0122,17.8253,17.9832,1600268.0623703,0
+TROW.US,D,20040120,000000,17.9782,18.2873,17.9628,18.2727,2009439.2343447,0
+TROW.US,D,20040121,000000,18.2873,18.8018,18.0354,18.7474,3269147.4874647,0
+TROW.US,D,20040122,000000,18.8018,18.9082,18.5082,18.6128,3603489.0435851,0
+TROW.US,D,20040123,000000,18.6002,18.7397,18.482,18.6341,1938284.4161572,0
+TROW.US,D,20040126,000000,18.6496,18.7774,18.4451,18.7774,1600929.7323997,0
+TROW.US,D,20040127,000000,18.7774,18.7774,18.3764,18.4752,1722845.2739721,0
+TROW.US,D,20040128,000000,18.4384,18.6205,17.9501,17.9832,2322011.7432771,0
+TROW.US,D,20040129,000000,17.8253,18.4521,17.8253,18.4521,3613004.2921496,0
+TROW.US,D,20040130,000000,18.2727,18.3629,18.05,18.2428,2669971.7279408,0
+TROW.US,D,20040202,000000,18.1556,18.6002,18.0547,18.2185,2557917.2375224,0
+TROW.US,D,20040203,000000,18.6128,18.6622,18.267,18.3629,2734809.1973309,0
+TROW.US,D,20040204,000000,18.3629,18.3629,17.6789,17.7515,3426492.8268763,0
+TROW.US,D,20040205,000000,17.9986,17.9986,17.5037,17.5995,2805184.6693841,0
+TROW.US,D,20040206,000000,17.552,17.9899,17.5365,17.9782,1650974.0766889,0
+TROW.US,D,20040209,000000,18.2592,18.4113,18.0664,18.0731,1842117.2321671,0
+TROW.US,D,20040210,000000,18.0878,18.1245,17.8029,17.9501,2840788.9168877,0
+TROW.US,D,20040211,000000,18.0122,18.6409,17.9579,18.6341,3284082.0303408,0
+TROW.US,D,20040212,000000,18.4317,18.5731,18.267,18.3629,1739468.5721804,0
+TROW.US,D,20040213,000000,18.5382,18.5731,18.2263,18.3125,1289232.5685294,0
+TROW.US,D,20040217,000000,18.3396,18.5944,18.3125,18.5014,1668460.3330009,0
+TROW.US,D,20040218,000000,18.4521,18.5731,18.3318,18.4752,1746312.366711,0
+TROW.US,D,20040219,000000,18.5517,18.6205,18.1401,18.1401,1582946.9655041,0
+TROW.US,D,20040220,000000,18.05,18.0878,17.7331,17.8649,2507952.3762163,0
+TROW.US,D,20040223,000000,17.8998,17.9899,17.8029,17.8183,1856944.4214035,0
+TROW.US,D,20040224,000000,17.8087,17.9434,17.5995,17.7884,1875820.0815523,0
+TROW.US,D,20040225,000000,17.8533,17.9986,17.7119,17.9143,1295063.7292086,0
+TROW.US,D,20040226,000000,17.8998,18.1556,17.7739,18.08,1452343.004842,0
+TROW.US,D,20040227,000000,18.08,18.4248,18.0731,18.3967,2082425.2578863,0
+TROW.US,D,20040301,000000,18.4248,18.6758,18.3125,18.6758,1895533.925888,0
+TROW.US,D,20040302,000000,18.698,19.0071,18.6496,18.9228,2513017.6099661,0
+TROW.US,D,20040303,000000,18.8889,19.1563,18.7126,19.1563,1910051.4411638,0
+TROW.US,D,20040304,000000,19.0973,19.475,19.0973,19.2977,2865636.1232446,0
+TROW.US,D,20040305,000000,19.2241,19.909,19.2241,19.5098,4137997.6543972,0
+TROW.US,D,20040308,000000,19.5098,19.6997,19.2028,19.2977,1845622.7414018,0
+TROW.US,D,20040309,000000,19.3055,19.351,19.1563,19.3345,2050793.0950513,0
+TROW.US,D,20040310,000000,19.2686,19.4605,18.9286,19.0903,3414540.4442413,0
+TROW.US,D,20040311,000000,18.9025,19.2028,18.4608,18.4752,3705406.8730245,0
+TROW.US,D,20040312,000000,18.5014,18.763,18.4608,18.7553,2227716.022256,0
+TROW.US,D,20040315,000000,18.8105,18.8162,18.2341,18.3629,1474754.109375,0
+TROW.US,D,20040316,000000,18.3764,18.7949,18.327,18.4521,2303456.0795544,0
+TROW.US,D,20040317,000000,18.8162,18.9025,18.5217,18.8105,1490198.5820396,0
+TROW.US,D,20040318,000000,18.7834,18.8018,18.3125,18.5808,2226926.3536563,0
+TROW.US,D,20040319,000000,18.4384,18.8356,18.3066,18.545,2224086.6434371,0
+TROW.US,D,20040322,000000,18.5014,18.5876,17.8591,18.0878,2127184.4999137,0
+TROW.US,D,20040323,000000,18.1556,18.2495,17.9366,18.05,1177514.5904814,0
+TROW.US,D,20040324,000000,18.05,18.1245,17.7816,18.05,1724854.0257303,0
+TROW.US,D,20040325,000000,17.9832,18.3629,17.9832,18.2263,1282973.0255379,0
+TROW.US,D,20040326,000000,18.2592,18.3629,18.1556,18.2127,1174467.3987085,0
+TROW.US,D,20040329,000000,18.2999,18.7774,18.2341,18.6835,1531787.7949564,0
+TROW.US,D,20040330,000000,18.7397,18.9509,18.6128,18.8221,1411383.462312,0
+TROW.US,D,20040331,000000,18.8889,18.8889,18.5082,18.8221,2551818.7249903,0
+TROW.US,D,20040401,000000,18.8502,18.9509,18.4384,18.8424,1555594.4968054,0
+TROW.US,D,20040402,000000,18.9354,19.1514,18.7474,19.0285,1732305.8134702,0
+TROW.US,D,20040405,000000,19.0459,19.2028,18.9509,19.1872,2096253.2324764,0
+TROW.US,D,20040406,000000,19.0826,19.2028,19.0459,19.2028,909615.64711387,0
+TROW.US,D,20040407,000000,19.1708,19.2028,18.9683,19.0903,1027086.3351044,0
+TROW.US,D,20040408,000000,19.0459,19.0603,18.5876,18.7183,3179626.938917,0
+TROW.US,D,20040412,000000,18.6128,18.9577,18.5876,18.8502,942723.92249465,0
+TROW.US,D,20040413,000000,18.8356,18.9625,18.174,18.2727,2179534.8829634,0
+TROW.US,D,20040414,000000,18.2127,18.4113,17.7515,17.9366,1874767.1900861,0
+TROW.US,D,20040415,000000,18.0189,18.1866,17.8029,17.9366,1722349.7956351,0
+TROW.US,D,20040416,000000,18.1022,18.1313,17.8253,17.9986,2154258.2620478,0
+TROW.US,D,20040419,000000,17.9628,18.0189,17.5917,17.8455,1340380.3843651,0
+TROW.US,D,20040420,000000,17.7739,18.0267,17.5037,17.5307,1258091.7550452,0
+TROW.US,D,20040421,000000,17.5094,17.552,16.9765,17.0425,3945725.2212092,0
+TROW.US,D,20040422,000000,17.0425,17.5782,16.9611,17.4736,3937748.0199825,0
+TROW.US,D,20040423,000000,17.3467,17.5995,17.3127,17.3631,1943686.1622777,0
+TROW.US,D,20040426,000000,17.3301,17.617,17.2778,17.5704,1963703.4870947,0
+TROW.US,D,20040427,000000,17.8387,18.5517,17.7515,18.4608,4541787.7251819,0
+TROW.US,D,20040428,000000,18.3396,18.4317,17.8591,18.1797,3182399.5531114,0
+TROW.US,D,20040429,000000,18.2495,18.4113,17.8862,18.0597,2140606.8016152,0
+TROW.US,D,20040430,000000,18.0878,18.2127,17.7602,17.9366,1899069.3702722,0
+TROW.US,D,20040503,000000,17.8862,18.0267,17.7602,17.9212,1346846.3766638,0
+TROW.US,D,20040504,000000,17.9501,18.0597,17.5452,17.8533,3846844.2610771,0
+TROW.US,D,20040505,000000,17.8862,18.1556,17.8253,17.9212,2280165.500973,0
+TROW.US,D,20040506,000000,17.8387,17.8387,17.3631,17.488,1477003.3745759,0
+TROW.US,D,20040507,000000,17.3941,17.5995,16.8585,17.0754,3056991.9215091,0
+TROW.US,D,20040510,000000,17.0754,17.0879,16.5289,17.0425,3758492.2156076,0
+TROW.US,D,20040511,000000,16.93,17.2236,16.7382,16.8303,2315134.9168574,0
+TROW.US,D,20040512,000000,16.7518,17.0541,16.3604,17.0047,3764807.4999119,0
+TROW.US,D,20040513,000000,17.0124,17.0425,16.6927,16.7518,2050035.4260942,0
+TROW.US,D,20040514,000000,16.7887,16.93,16.4185,16.4854,2060764.5965847,0
+TROW.US,D,20040517,000000,16.4185,16.4185,16.1348,16.216,1441356.8049642,0
+TROW.US,D,20040518,000000,16.216,16.5145,16.1783,16.3459,1833524.8120053,0
+TROW.US,D,20040519,000000,16.4718,16.8709,16.3894,16.4118,3227800.8524839,0
+TROW.US,D,20040520,000000,16.4253,16.4253,16.216,16.2344,2172200.7713283,0
+TROW.US,D,20040521,000000,16.3537,16.5367,16.2491,16.4409,1700778.939782,0
+TROW.US,D,20040524,000000,16.3672,16.6472,16.3188,16.433,1319882.0326625,0
+TROW.US,D,20040525,000000,16.5145,16.9562,16.216,16.9068,1842336.0684326,0
+TROW.US,D,20040526,000000,16.9765,17.0754,16.8515,17.0047,1902141.335962,0
+TROW.US,D,20040527,000000,17.0754,17.1374,16.7227,16.9437,1782866.2810273,0
+TROW.US,D,20040528,000000,16.898,16.9843,16.8245,16.8448,1534452.0232646,0
+TROW.US,D,20040601,000000,16.9156,16.9611,16.6714,16.8836,2148651.0988666,0
+TROW.US,D,20040602,000000,16.9437,17.0754,16.7033,16.7731,1960836.9384656,0
+TROW.US,D,20040603,000000,16.7809,16.93,16.5667,16.8381,1998280.6492956,0
+TROW.US,D,20040604,000000,17.0269,17.1722,16.8903,16.9611,1662581.688981,0
+TROW.US,D,20040607,000000,17.0541,17.5307,17.0192,17.5171,1586680.6012231,0
+TROW.US,D,20040608,000000,17.5365,17.5839,17.4028,17.5704,1689311.7130187,0
+TROW.US,D,20040609,000000,17.5239,17.5578,17.1858,17.2507,1577515.2842341,0
+TROW.US,D,20040610,000000,17.2072,17.2507,17.1113,17.1722,861050.51211001,0
+TROW.US,D,20040614,000000,17.1722,17.1858,16.8642,16.9611,1021033.24142,0
+TROW.US,D,20040615,000000,16.9969,17.2149,16.7887,16.8118,1331455.5808189,0
+TROW.US,D,20040616,000000,16.8709,17.0124,16.7887,16.898,786941.40433777,0
+TROW.US,D,20040617,000000,16.8515,16.9156,16.5968,16.898,1912012.7095813,0
+TROW.US,D,20040618,000000,16.8836,17.3467,16.8448,17.0269,1867593.0766641,0
+TROW.US,D,20040621,000000,17.0269,17.151,16.7606,16.7731,1138502.8971639,0
+TROW.US,D,20040622,000000,16.7518,17.0879,16.7112,16.9969,1667668.5999081,0
+TROW.US,D,20040623,000000,16.9514,17.2294,16.8642,17.1858,1221016.5562284,0
+TROW.US,D,20040624,000000,17.1722,17.3301,17.1247,17.1247,937492.49705255,0
+TROW.US,D,20040625,000000,17.2294,17.5636,17.1722,17.5636,2053387.1305951,0
+TROW.US,D,20040628,000000,17.4386,17.5239,17.1801,17.2372,1477214.9851157,0
+TROW.US,D,20040629,000000,17.2149,17.5239,17.0879,17.488,1803306.826924,0
+TROW.US,D,20040630,000000,17.4386,17.7264,17.4232,17.6275,1945148.8556185,0
+TROW.US,D,20040701,000000,17.6479,17.7671,17.2236,17.4639,1631988.9984074,0
+TROW.US,D,20040702,000000,17.4736,17.6789,17.338,17.5839,1282395.9997245,0
+TROW.US,D,20040706,000000,17.5094,17.5452,17.1597,17.1801,2006750.2321196,0
+TROW.US,D,20040707,000000,17.1306,17.151,16.8448,16.8836,2384287.176766,0
+TROW.US,D,20040708,000000,16.7518,16.7887,16.2287,16.3391,3350415.2249609,0
+TROW.US,D,20040709,000000,16.4118,16.4661,16.3004,16.4534,2393399.8491817,0
+TROW.US,D,20040712,000000,16.405,16.5794,16.3129,16.5232,1107322.8583115,0
+TROW.US,D,20040713,000000,16.5503,16.6549,16.2771,16.3256,2235372.1948101,0
+TROW.US,D,20040714,000000,16.3537,16.4592,16.187,16.3129,1199145.3166336,0
+TROW.US,D,20040715,000000,16.2491,16.3894,15.9496,15.9933,3137093.2204202,0
+TROW.US,D,20040716,000000,16.0844,16.0911,15.7055,15.7191,1892393.8319269,0
+TROW.US,D,20040719,000000,16.0107,16.0107,15.4653,15.6252,2133649.4599658,0
+TROW.US,D,20040720,000000,15.5786,16.0234,15.5157,15.9555,1542025.6160959,0
+TROW.US,D,20040721,000000,15.9642,16.3004,15.8537,15.8828,2124852.6549899,0
+TROW.US,D,20040722,000000,15.8537,15.9496,15.5321,15.8984,2146426.6075826,0
+TROW.US,D,20040723,000000,15.847,15.9642,15.7375,15.8237,1843376.5729404,0
+TROW.US,D,20040726,000000,15.847,15.8828,15.5157,15.6552,2498602.2870974,0
+TROW.US,D,20040727,000000,15.3248,16.3004,15.3248,16.2016,3551651.6870635,0
+TROW.US,D,20040728,000000,16.1348,16.4253,15.8664,16.3459,2657436.1260133,0
+TROW.US,D,20040729,000000,16.3188,16.4534,16.1647,16.3391,1658148.1901109,0
+TROW.US,D,20040730,000000,16.3894,16.4118,16.0524,16.1647,1904982.0784278,0
+TROW.US,D,20040802,000000,16.1348,16.3769,16.0107,16.3604,1212154.7197208,0
+TROW.US,D,20040803,000000,16.3004,16.3963,16.0911,16.2016,1547714.3267532,0
+TROW.US,D,20040804,000000,16.1957,16.4409,16.0234,16.4253,1567501.4605929,0
+TROW.US,D,20040805,000000,16.4486,16.4854,15.9642,15.9642,1211296.9228499,0
+TROW.US,D,20040806,000000,15.8664,15.9496,15.5786,15.6416,1759205.1259399,0
+TROW.US,D,20040809,000000,15.6552,15.8082,15.5641,15.6252,1004349.0406661,0
+TROW.US,D,20040810,000000,15.786,16.2491,15.7104,16.187,2390339.2382038,0
+TROW.US,D,20040811,000000,15.9856,16.3537,15.8906,16.1183,2014579.8220917,0
+TROW.US,D,20040812,000000,16.0524,16.1696,15.8316,16.0107,1806552.2100317,0
+TROW.US,D,20040813,000000,15.9642,16.1183,15.8237,16.0757,978004.04458617,0
+TROW.US,D,20040816,000000,16.1056,16.5794,16.0378,16.5794,1260292.504659,0
+TROW.US,D,20040817,000000,16.5446,16.9611,16.5145,16.8187,2025627.9567615,0
+TROW.US,D,20040818,000000,16.8515,16.9969,16.7518,16.9688,2292723.8123244,0
+TROW.US,D,20040819,000000,16.9359,16.9969,16.7731,16.898,1029443.9861915,0
+TROW.US,D,20040820,000000,16.9359,17.1247,16.8187,17.0879,1046933.3392431,0
+TROW.US,D,20040823,000000,17.118,17.1801,16.9969,17.1026,1259133.2917996,0
+TROW.US,D,20040824,000000,17.1113,17.2778,17.0425,17.151,827290.88916531,0
+TROW.US,D,20040825,000000,17.1432,17.4736,17.0686,17.4736,810609.78515106,0
+TROW.US,D,20040826,000000,17.4503,17.7119,17.3554,17.5365,1219905.8589562,0
+TROW.US,D,20040827,000000,17.488,17.6275,17.3127,17.3467,1061477.6929288,0
+TROW.US,D,20040830,000000,17.2972,17.3253,17.1247,17.151,1055017.8941094,0
+TROW.US,D,20040831,000000,17.0269,17.3631,16.8709,17.3253,1488165.0563647,0
+TROW.US,D,20040901,000000,17.3631,17.4115,16.9969,17.0812,1898734.9223947,0
+TROW.US,D,20040902,000000,17.0879,17.5239,16.93,17.458,1394622.8753145,0
+TROW.US,D,20040903,000000,17.5239,17.6915,17.3776,17.3941,869860.7362908,0
+TROW.US,D,20040907,000000,17.5995,17.8688,17.5365,17.8029,1381893.2110382,0
+TROW.US,D,20040908,000000,17.7264,17.8998,17.5839,17.5839,1034818.8939021,0
+TROW.US,D,20040909,000000,17.4115,17.5171,17.0608,17.3631,2824476.3248867,0
+TROW.US,D,20040910,000000,17.3253,17.7409,17.1801,17.6973,1649477.3192123,0
+TROW.US,D,20040913,000000,17.6789,17.8862,17.5917,17.8862,1383199.0029057,0
+TROW.US,D,20040914,000000,17.8998,17.9366,17.7602,17.9143,1526408.7582597,0
+TROW.US,D,20040915,000000,17.9366,17.9832,17.7739,17.8253,958591.61623889,0
+TROW.US,D,20040916,000000,17.8591,18.05,17.7671,17.9986,1312284.6981609,0
+TROW.US,D,20040917,000000,18.111,18.1178,17.8253,17.9143,1625558.102491,0
+TROW.US,D,20040920,000000,17.8533,17.9366,17.7119,17.8455,1296140.3623452,0
+TROW.US,D,20040921,000000,17.8688,18.3396,17.6624,18.3125,1597853.6377238,0
+TROW.US,D,20040922,000000,18.2185,18.267,17.9212,17.9899,2220417.0070032,0
+TROW.US,D,20040923,000000,17.6789,17.8253,17.4793,17.552,2635479.2099559,0
+TROW.US,D,20040924,000000,17.5578,17.8387,17.5171,17.8029,1773809.3499246,0
+TROW.US,D,20040927,000000,17.9075,17.9366,17.2663,17.2778,1935577.8657411,0
+TROW.US,D,20040928,000000,17.2972,17.3467,17.0541,17.1801,2215631.5120646,0
+TROW.US,D,20040929,000000,17.1722,17.7331,17.1432,17.7331,3547384.3798856,0
+TROW.US,D,20040930,000000,17.7884,17.8253,17.6083,17.8183,2349619.1768701,0
+TROW.US,D,20041001,000000,17.7739,18.2185,17.7739,18.0423,1616749.9428033,0
+TROW.US,D,20041004,000000,18.1479,18.2341,18.0597,18.1556,1151128.3045401,0
+TROW.US,D,20041005,000000,18.1556,18.174,17.9366,17.9579,1049745.1788059,0
+TROW.US,D,20041006,000000,17.9986,18.1022,17.7816,18.1022,1435987.0584864,0
+TROW.US,D,20041007,000000,18.1022,18.1022,17.8253,17.8998,1232716.0384622,0
+TROW.US,D,20041008,000000,17.9366,17.9832,17.6547,17.7119,818671.63059359,0
+TROW.US,D,20041011,000000,17.7515,17.9434,17.7119,17.8253,655315.51960549,0
+TROW.US,D,20041012,000000,17.8688,18.1479,17.6275,18.0878,1839108.233516,0
+TROW.US,D,20041013,000000,18.05,18.267,17.7458,17.9212,1791346.1863168,0
+TROW.US,D,20041014,000000,17.8688,17.9143,17.4386,17.458,1885488.1026042,0
+TROW.US,D,20041015,000000,17.5704,17.7602,17.4232,17.5636,1309646.2760162,0
+TROW.US,D,20041018,000000,17.5307,17.6547,17.4386,17.552,1284661.78087,0
+TROW.US,D,20041019,000000,17.488,17.8533,17.3127,17.3253,1549149.1494376,0
+TROW.US,D,20041020,000000,17.3467,17.6479,17.0812,17.6479,1736583.4431136,0
+TROW.US,D,20041021,000000,17.5704,17.9986,17.5636,17.9986,1759212.3516656,0
+TROW.US,D,20041022,000000,18.0122,18.1866,17.6275,17.6838,1383825.5765528,0
+TROW.US,D,20041025,000000,17.6217,17.7032,17.2972,17.6547,1185916.0450341,0
+TROW.US,D,20041026,000000,17.7187,18.5082,17.7119,18.327,3185445.7126377,0
+TROW.US,D,20041027,000000,18.2495,19.2241,18.174,19.164,3130933.8053426,0
+TROW.US,D,20041028,000000,19.1708,19.4866,19.0903,19.351,2616184.4577137,0
+TROW.US,D,20041029,000000,19.3568,19.6329,18.9354,19.5098,3072476.6517887,0
+TROW.US,D,20041101,000000,19.4313,19.5796,19.1117,19.475,2098671.7861092,0
+TROW.US,D,20041102,000000,19.0759,19.3635,18.9509,19.1398,2404408.7584832,0
+TROW.US,D,20041103,000000,19.2842,19.9759,19.2086,19.8489,3145275.8387074,0
+TROW.US,D,20041104,000000,19.7995,20,19.6193,19.9692,2555470.8132331,0
+TROW.US,D,20041105,000000,19.909,20.435,19.909,20.3216,3752163.5120982,0
+TROW.US,D,20041108,000000,20.3605,20.5232,20.2248,20.4651,2504700.7996293,0
+TROW.US,D,20041109,000000,20.5232,20.9988,20.4118,20.8458,3133261.5212803,0
+TROW.US,D,20041110,000000,20.807,21.0356,20.6821,20.8226,2460473.1645678,0
+TROW.US,D,20041111,000000,20.8381,20.8458,20.5377,20.7354,2241751.4783996,0
+TROW.US,D,20041112,000000,20.7354,20.9931,20.4273,20.9708,2059345.2575982,0
+TROW.US,D,20041115,000000,20.807,20.8613,20.5862,20.7499,2684495.4366958,0
+TROW.US,D,20041116,000000,20.7499,20.777,20.5165,20.5862,923549.94309706,0
+TROW.US,D,20041117,000000,20.5862,21.0842,20.5862,20.7111,2307313.5848577,0
+TROW.US,D,20041118,000000,20.7954,20.9514,20.6007,20.6976,1673552.4051607,0
+TROW.US,D,20041119,000000,20.6385,20.6434,20.0815,20.1948,2992001.6796319,0
+TROW.US,D,20041122,000000,20.2016,20.4913,20.0872,20.4738,1419778.7233855,0
+TROW.US,D,20041123,000000,20.4961,20.7111,20.2801,20.594,1669530.7726582,0
+TROW.US,D,20041124,000000,20.6434,20.807,20.559,20.6637,967080.81174714,0
+TROW.US,D,20041126,000000,20.6879,20.777,20.6434,20.6752,364036.19220809,0
+TROW.US,D,20041129,000000,20.5377,20.8826,20.3837,20.6821,2035410.5571788,0
+TROW.US,D,20041130,000000,20.6385,20.6976,20.4118,20.6879,1821006.7582689,0
+TROW.US,D,20041201,000000,20.6695,21.2198,20.6695,21.2198,1726435.4274227,0
+TROW.US,D,20041202,000000,21.1587,21.2633,20.8613,21.0192,1183741.1015838,0
+TROW.US,D,20041203,000000,21.0493,21.1674,20.8885,21.1151,1338929.0457361,0
+TROW.US,D,20041206,000000,21.0929,21.2856,20.964,21.2245,1882563.748169,0
+TROW.US,D,20041207,000000,21.2546,21.4619,21.0842,21.0842,1346153.7392383,0
+TROW.US,D,20041208,000000,21.0929,21.3001,21.0424,21.2489,1043181.1230864,0
+TROW.US,D,20041209,000000,21.1984,21.4135,20.9853,21.3971,1743280.6586362,0
+TROW.US,D,20041210,000000,21.3079,21.6082,21.2129,21.5113,1647138.2485629,0
+TROW.US,D,20041213,000000,21.6828,21.7399,21.3971,21.6915,1710695.7322488,0
+TROW.US,D,20041214,000000,21.7351,21.9793,21.6499,21.8998,2076869.707032,0
+TROW.US,D,20041215,000000,21.8475,21.9221,21.6363,21.866,2105227.5838563,0
+TROW.US,D,20041216,000000,21.9144,21.9366,21.6721,21.7205,1458441.5173739,0
+TROW.US,D,20041217,000000,21.3844,21.706,21.3602,21.4474,2426414.1901278,0
+TROW.US,D,20041220,000000,21.5113,21.6005,21.3971,21.5258,1578759.1413094,0
+TROW.US,D,20041221,000000,21.5501,21.7972,21.493,21.7603,1924100.3165124,0
+TROW.US,D,20041222,000000,21.4348,22.0849,21.3844,22.0849,2613377.7793835,0
+TROW.US,D,20041223,000000,22.0849,22.1623,21.9075,21.9463,1342200.2350073,0
+TROW.US,D,20041227,000000,22.1459,22.1749,21.6993,21.7661,1016082.5870356,0
+TROW.US,D,20041228,000000,21.862,21.8871,21.7351,21.8116,1493643.1887287,0
+TROW.US,D,20041229,000000,21.8475,21.862,21.6082,21.6721,1275749.3642822,0
+TROW.US,D,20041230,000000,21.862,21.9221,21.6993,21.7554,996912.73662412,0
+TROW.US,D,20041231,000000,21.9221,21.9221,21.6363,21.7554,1567304.3015045,0
+TROW.US,D,20050103,000000,21.8475,21.9075,21.4756,21.5675,3055390.9071325,0
+TROW.US,D,20050104,000000,21.5811,21.5859,20.8613,20.964,2792169.0728175,0
+TROW.US,D,20050105,000000,21.0115,21.0929,20.8613,20.8768,2094507.7035848,0
+TROW.US,D,20050106,000000,20.9156,21.2856,20.8381,21.0783,2207026.7049443,0
+TROW.US,D,20050107,000000,21.1093,21.1917,20.8885,20.9203,1101355.4410896,0
+TROW.US,D,20050110,000000,20.9,21.2372,20.7499,20.964,1483479.6893399,0
+TROW.US,D,20050111,000000,20.928,21.0696,20.7111,20.807,1697744.1349675,0
+TROW.US,D,20050112,000000,20.6976,20.8226,20.5232,20.7499,2223643.8096733,0
+TROW.US,D,20050113,000000,20.6637,20.8613,20.5096,20.5716,1917282.3281452,0
+TROW.US,D,20050114,000000,20.5784,20.8012,20.5445,20.6821,2088270.8700171,0
+TROW.US,D,20050118,000000,20.559,20.8885,20.4592,20.8885,1493595.7053881,0
+TROW.US,D,20050119,000000,20.9203,20.9203,20.7189,20.7644,1364156.1188181,0
+TROW.US,D,20050120,000000,20.8613,20.8885,20.1318,20.4273,2390169.9497721,0
+TROW.US,D,20050121,000000,20.3149,20.5096,20.1667,20.25,1778499.8781821,0
+TROW.US,D,20050124,000000,20.3837,20.5096,20.159,20.2801,1657080.8471932,0
+TROW.US,D,20050125,000000,20.4738,20.6501,20.3062,20.3536,1304648.138291,0
+TROW.US,D,20050126,000000,20.4961,20.4961,20.2558,20.3216,1414742.3925386,0
+TROW.US,D,20050127,000000,20.3216,20.7441,20.1889,20.594,1829271.956279,0
+TROW.US,D,20050128,000000,20.7644,20.777,20.25,20.5523,3666932.9801521,0
+TROW.US,D,20050131,000000,20.6434,20.936,20.5784,20.936,2252869.8058339,0
+TROW.US,D,20050201,000000,20.9853,21.2489,20.807,21.1286,1632961.3746438,0
+TROW.US,D,20050202,000000,21.0648,21.1286,20.8885,21.0269,1540496.8589767,0
+TROW.US,D,20050203,000000,21.0493,21.1054,20.6084,20.7033,1525629.4121254,0
+TROW.US,D,20050204,000000,20.7644,21.0648,20.559,20.9853,1743192.9176806,0
+TROW.US,D,20050207,000000,21.0192,21.0356,20.6695,20.7644,1396795.7542718,0
+TROW.US,D,20050208,000000,20.7703,20.7954,20.5096,20.5862,1600205.0953317,0
+TROW.US,D,20050209,000000,20.5377,20.7954,20.5377,20.5862,1765046.6090843,0
+TROW.US,D,20050210,000000,20.5716,20.8458,20.5232,20.8226,921087.00286328,0
+TROW.US,D,20050211,000000,20.7499,21.3602,20.7499,21.3079,1704852.1846112,0
+TROW.US,D,20050214,000000,21.337,21.4348,21.2701,21.3301,1434336.4962761,0
+TROW.US,D,20050215,000000,21.3254,21.6082,21.3001,21.5026,1407198.7348568,0
+TROW.US,D,20050216,000000,21.3971,21.5327,21.3001,21.4803,1328738.7079374,0
+TROW.US,D,20050217,000000,21.4135,21.4803,21.3408,21.3757,1221864.0306341,0
+TROW.US,D,20050218,000000,21.4474,21.4619,21.2129,21.2701,1723078.5616892,0
+TROW.US,D,20050222,000000,21.1984,21.3602,20.9931,21.0192,2599965.8001474,0
+TROW.US,D,20050223,000000,20.9514,21.0648,20.8226,20.9156,1660537.8408407,0
+TROW.US,D,20050224,000000,20.87,21.0192,20.7499,20.9988,1772554.1381374,0
+TROW.US,D,20050225,000000,20.9708,21.4756,20.9708,21.4348,1658587.9271351,0
+TROW.US,D,20050228,000000,21.4135,21.4756,21.2489,21.4756,1644131.3144049,0
+TROW.US,D,20050301,000000,21.3602,21.9967,21.3079,21.8941,2307248.5533259,0
+TROW.US,D,20050302,000000,21.9618,22.1623,21.6363,21.8717,1660295.2629048,0
+TROW.US,D,20050303,000000,21.9744,22.048,21.5258,21.6828,1662316.4016214,0
+TROW.US,D,20050304,000000,21.8116,22.1807,21.7351,21.9676,1531803.2786544,0
+TROW.US,D,20050307,000000,22.08,22.1963,21.8717,22.0199,1114829.355118,0
+TROW.US,D,20050308,000000,22.0645,22.2157,21.832,22.1391,2242253.150216,0
+TROW.US,D,20050309,000000,22.0849,22.1749,21.8871,21.9618,1821151.2727838,0
+TROW.US,D,20050310,000000,22.0974,22.0974,21.7487,21.8941,1337229.9679387,0
+TROW.US,D,20050311,000000,21.8203,21.862,21.2701,21.3602,1990346.8024235,0
+TROW.US,D,20050314,000000,21.4677,21.8116,21.3971,21.7399,1233781.3168869,0
+TROW.US,D,20050315,000000,21.7661,21.9366,21.4756,21.493,1399362.9514056,0
+TROW.US,D,20050316,000000,21.493,21.493,21.2701,21.4756,1693380.8288618,0
+TROW.US,D,20050317,000000,21.3971,21.5752,21.2245,21.4397,1446283.7176784,0
+TROW.US,D,20050318,000000,21.4756,21.7603,21.4474,21.6721,3071906.8517011,0
+TROW.US,D,20050321,000000,21.7205,21.7205,21.4803,21.5578,2267472.9975721,0
+TROW.US,D,20050322,000000,21.4871,21.6082,20.87,20.9156,2428675.8422871,0
+TROW.US,D,20050323,000000,20.8139,20.8381,20.5096,20.6637,1833892.2917721,0
+TROW.US,D,20050324,000000,20.7111,20.9203,20.6084,20.7499,1377328.6168581,0
+TROW.US,D,20050328,000000,20.8458,21.0115,20.777,20.8768,1483205.1117615,0
+TROW.US,D,20050329,000000,20.8381,20.9988,20.4825,20.5232,1546434.3410492,0
+TROW.US,D,20050330,000000,20.5716,20.8768,20.5523,20.7954,1221069.2008018,0
+TROW.US,D,20050331,000000,20.8139,20.8226,20.559,20.7703,2195471.7372255,0
+TROW.US,D,20050401,000000,20.7828,21.1093,20.4738,20.559,1708444.4025549,0
+TROW.US,D,20050404,000000,20.594,20.9514,20.2878,20.8381,2073019.4274545,0
+TROW.US,D,20050405,000000,20.9437,21.1674,20.6821,20.7354,2000030.3071733,0
+TROW.US,D,20050406,000000,20.7499,20.9853,20.6084,20.6559,2050675.4189463,0
+TROW.US,D,20050407,000000,20.7111,20.7189,20.435,20.624,1902103.1428401,0
+TROW.US,D,20050408,000000,20.6821,20.6976,20.3992,20.4961,1461983.1552374,0
+TROW.US,D,20050411,000000,20.4592,20.5377,20.1463,20.1889,1661010.6097539,0
+TROW.US,D,20050412,000000,20.065,20.3459,19.7288,20.2364,2687059.53709,0
+TROW.US,D,20050413,000000,20.1889,20.2248,19.7995,19.9497,2487543.8299622,0
+TROW.US,D,20050414,000000,19.9032,20.0484,19.7288,19.7763,1966960.2249143,0
+TROW.US,D,20050415,000000,19.6503,19.8741,19.2977,19.3568,2386936.9536227,0
+TROW.US,D,20050418,000000,19.321,19.5098,19.1398,19.3975,2294770.7572044,0
+TROW.US,D,20050419,000000,19.4102,19.7288,19.3975,19.6727,2074578.1197231,0
+TROW.US,D,20050420,000000,19.5796,19.7617,19.3055,19.3432,2165235.1717066,0
+TROW.US,D,20050421,000000,19.351,19.7763,18.9625,19.6997,3006276.6169717,0
+TROW.US,D,20050422,000000,19.694,19.7617,19.0459,19.2241,2299862.8293642,0
+TROW.US,D,20050425,000000,19.2542,19.691,19.1872,19.6426,1857114.742082,0
+TROW.US,D,20050426,000000,19.446,20.0756,19.3635,19.5728,2550220.8073534,0
+TROW.US,D,20050427,000000,19.5225,19.7617,19.2386,19.598,2229074.4586967,0
+TROW.US,D,20050428,000000,19.5728,19.5728,19.1117,19.1708,2456634.2397022,0
+TROW.US,D,20050429,000000,19.0973,19.3568,18.9509,19.2977,3493032.4708035,0
+TROW.US,D,20050502,000000,19.351,19.4246,19.0342,19.2842,2324895.8400975,0
+TROW.US,D,20050503,000000,19.2977,19.7763,19.2318,19.5796,2531313.147562,0
+TROW.US,D,20050504,000000,19.7191,20.1503,19.6329,20.0272,2581001.3667965,0
+TROW.US,D,20050505,000000,20.0079,20.2248,19.8566,20.096,1672067.0023961,0
+TROW.US,D,20050506,000000,20.1463,20.25,19.9226,19.9826,1410094.1863891,0
+TROW.US,D,20050509,000000,20,20.1376,19.724,20.0815,1045702.9013728,0
+TROW.US,D,20050510,000000,19.9448,20.0194,19.7617,19.909,2201196.5765115,0
+TROW.US,D,20050511,000000,19.909,20.2724,19.8741,20.2161,1551592.4769872,0
+TROW.US,D,20050512,000000,20.2364,20.3459,19.8877,19.9226,1656451.1768065,0
+TROW.US,D,20050513,000000,19.9632,20.0194,19.5825,19.7046,1496888.5718366,0
+TROW.US,D,20050516,000000,19.7617,20.3005,19.7443,20.2558,1258831.8758113,0
+TROW.US,D,20050517,000000,20.159,20.4738,20,20.3837,1592302.2158557,0
+TROW.US,D,20050518,000000,20.4913,20.9514,20.4195,20.6752,2434491.5192683,0
+TROW.US,D,20050519,000000,20.6976,20.8545,20.6084,20.807,826408.31837744,0
+TROW.US,D,20050520,000000,20.8226,20.8381,20.5716,20.8226,1231972.8209567,0
+TROW.US,D,20050523,000000,20.8613,20.9581,20.7189,20.8885,1554459.0256164,0
+TROW.US,D,20050524,000000,20.9,20.9,20.6084,20.7354,1429320.8103599,0
+TROW.US,D,20050525,000000,20.6385,20.6695,20.3353,20.3992,1945228.3386018,0
+TROW.US,D,20050526,000000,20.4477,20.7111,20.4118,20.6559,1820887.0176707,0
+TROW.US,D,20050527,000000,20.7189,20.8226,20.6385,20.7644,479647.80418806,0
+TROW.US,D,20050531,000000,20.8012,20.9097,20.6637,20.87,1422296.3726857,0
+TROW.US,D,20050601,000000,20.807,21.1219,20.7954,20.9,1339807.4875379,0
+TROW.US,D,20050602,000000,20.9514,21.1219,20.8613,21.1054,975331.55830568,0
+TROW.US,D,20050603,000000,21.182,21.3079,20.8226,20.9581,1304435.4955048,0
+TROW.US,D,20050606,000000,21.0115,21.1742,20.807,21.0987,1280889.9520292,0
+TROW.US,D,20050607,000000,21.0783,21.3689,21.0783,21.152,1253614.9018206,0
+TROW.US,D,20050608,000000,21.1984,21.2856,21.0192,21.0493,912111.6192368,0
+TROW.US,D,20050609,000000,21.1093,21.4048,20.9203,21.3602,1213490.446738,0
+TROW.US,D,20050610,000000,21.3254,21.4474,21.1742,21.2934,612896.38047421,0
+TROW.US,D,20050613,000000,21.2546,21.4677,21.1442,21.2489,972005.65996818,0
+TROW.US,D,20050614,000000,21.2129,21.3971,21.2129,21.3254,690471.77211276,0
+TROW.US,D,20050615,000000,21.2701,21.3602,21.1093,21.3167,976461.86826208,0
+TROW.US,D,20050616,000000,21.3602,21.493,21.3167,21.3844,950242.80625949,0
+TROW.US,D,20050617,000000,21.5752,21.5752,21.0987,21.4135,1956695.565365,0
+TROW.US,D,20050620,000000,21.3485,21.3844,21.1742,21.3301,1177155.368687,0
+TROW.US,D,20050621,000000,21.3001,21.3602,21.1587,21.3001,788052.10161001,0
+TROW.US,D,20050622,000000,21.427,21.4871,21.2439,21.3689,1433309.4109733,0
+TROW.US,D,20050623,000000,21.2245,21.2701,20.9581,20.9853,2695758.2786451,0
+TROW.US,D,20050624,000000,21.0696,21.4619,20.9853,21.4135,3309900.5806876,0
+TROW.US,D,20050627,000000,21.3931,21.5452,21.2856,21.3971,1589848.5658407,0
+TROW.US,D,20050628,000000,21.4677,21.9744,21.4048,21.9463,2240277.430347,0
+TROW.US,D,20050629,000000,21.9618,22.0199,21.8272,21.9366,1189673.4224234,0
+TROW.US,D,20050630,000000,22.0035,22.2088,21.8717,21.8941,2355824.0107952,0
+TROW.US,D,20050701,000000,21.9793,21.985,21.7351,21.8941,1071720.6753009,0
+TROW.US,D,20050705,000000,21.8941,22.1807,21.8272,22.0849,1249700.6229579,0
+TROW.US,D,20050706,000000,22.1623,22.3348,22.0277,22.202,1688953.5234709,0
+TROW.US,D,20050707,000000,22.1459,22.2369,21.8784,22.2088,1668891.8120527,0
+TROW.US,D,20050708,000000,22.1459,22.418,22.0645,22.418,2133809.4581787,0
+TROW.US,D,20050711,000000,22.4549,22.6487,22.3939,22.575,1360668.1577746,0
+TROW.US,D,20050712,000000,22.5527,22.9035,22.5179,22.8579,1931071.0773669,0
+TROW.US,D,20050713,000000,22.8646,22.9035,22.7456,22.8385,574017.84695979,0
+TROW.US,D,20050714,000000,22.8318,23.0904,22.8318,22.9489,960116.24437188,0
+TROW.US,D,20050715,000000,22.9267,22.9984,22.7087,22.9907,1561979.9738743,0
+TROW.US,D,20050718,000000,22.9393,23.196,22.9393,23.1204,1432918.1895363,0
+TROW.US,D,20050719,000000,23.1815,23.7074,23.1544,23.5264,2553216.3867995,0
+TROW.US,D,20050720,000000,23.5719,23.6581,23.3646,23.3791,2718012.4817047,0
+TROW.US,D,20050721,000000,23.35,23.4149,23.0119,23.2396,1847698.5891847,0
+TROW.US,D,20050722,000000,23.2532,23.3791,23.1661,23.3423,1550525.1340694,0
+TROW.US,D,20050725,000000,23.2802,23.35,23.1748,23.261,1484833.9967945,0
+TROW.US,D,20050726,000000,23.1661,23.261,22.9035,23.1815,1876464.2033905,0
+TROW.US,D,20050727,000000,23.3055,23.5196,22.9829,23.1544,2637177.2555068,0
+TROW.US,D,20050728,000000,23.2861,23.3995,23.0051,23.3995,1768483.9900477,0
+TROW.US,D,20050729,000000,23.444,23.5525,23.2028,23.2028,1366911.1848215,0
+TROW.US,D,20050801,000000,23.4149,23.5932,23.2028,23.3995,2196963.3334694,0
+TROW.US,D,20050802,000000,23.444,23.7347,23.4218,23.5864,1316393.0393723,0
+TROW.US,D,20050803,000000,23.5458,23.7986,23.4218,23.6872,1277998.6294831,0
+TROW.US,D,20050804,000000,23.5932,23.7007,23.1748,23.2028,1662606.4628979,0
+TROW.US,D,20050805,000000,23.0972,23.1661,22.7533,22.8531,1464695.8991328,0
+TROW.US,D,20050808,000000,22.9093,23.0517,22.7678,22.8646,840587.25678954,0
+TROW.US,D,20050809,000000,22.918,23.1117,22.8385,22.9751,1009594.9175597,0
+TROW.US,D,20050810,000000,22.9751,23.5525,22.918,23.0517,1569758.983766,0
+TROW.US,D,20050811,000000,23.0187,23.196,22.9093,23.1815,952961.74363409,0
+TROW.US,D,20050812,000000,23.1204,23.1873,22.8057,22.9538,622631.49755084,0
+TROW.US,D,20050815,000000,22.9315,23.0187,22.7998,22.9267,1004035.2377193,0
+TROW.US,D,20050816,000000,22.9645,22.9984,22.3726,22.3861,2039314.5135762,0
+TROW.US,D,20050817,000000,22.3861,22.5246,22.2999,22.4685,1177222.4647119,0
+TROW.US,D,20050818,000000,22.4259,22.5042,22.2999,22.3793,1235992.388966,0
+TROW.US,D,20050819,000000,22.418,22.4898,22.3076,22.3552,667541.44757238,0
+TROW.US,D,20050822,000000,22.3348,22.6952,22.3134,22.4965,857598.67969517,0
+TROW.US,D,20050823,000000,22.6215,22.6215,22.2088,22.2999,1673328.4076625,0
+TROW.US,D,20050824,000000,22.3076,22.7678,22.1963,22.4055,2205797.2993204,0
+TROW.US,D,20050825,000000,22.3348,22.575,22.3076,22.5179,1070103.1449797,0
+TROW.US,D,20050826,000000,22.4055,22.6409,22.4055,22.4461,1408713.0405245,0
+TROW.US,D,20050829,000000,22.3726,22.4549,22.1963,22.3861,1050245.8183757,0
+TROW.US,D,20050830,000000,22.2785,22.2785,21.832,21.955,1753110.742394,0
+TROW.US,D,20050831,000000,21.9075,22.0344,21.6721,22.0344,2254282.951341,0
+TROW.US,D,20050901,000000,21.985,22.4461,21.985,22.1332,1542488.0625438,0
+TROW.US,D,20050902,000000,22.2088,22.2524,21.9744,22.0122,874233.33261533,0
+TROW.US,D,20050906,000000,22.1623,22.3493,22.0035,22.2447,1081537.3398538,0
+TROW.US,D,20050907,000000,22.3193,22.3861,22.1459,22.1749,1439204.5709376,0
+TROW.US,D,20050908,000000,22.1623,22.2088,21.9793,22.048,675582.6480842,0
+TROW.US,D,20050909,000000,22.0974,22.3348,21.9967,22.1623,884887.14910859,0
+TROW.US,D,20050912,000000,22.2234,22.4685,22.1749,22.3726,1569422.4713955,0
+TROW.US,D,20050913,000000,22.4549,22.4965,22.0413,22.1895,1717571.5264221,0
+TROW.US,D,20050914,000000,22.2999,22.3193,21.9298,22.0199,807949.68582899,0
+TROW.US,D,20050915,000000,22.0723,22.2088,21.9298,22.0849,831453.93944313,0
+TROW.US,D,20050916,000000,22.2738,22.4685,22.1536,22.3793,4716129.0038011,0
+TROW.US,D,20050919,000000,22.328,22.328,21.9618,22.2447,1135553.7688119,0
+TROW.US,D,20050920,000000,22.2524,22.6952,22.2447,22.545,2429198.1590341,0
+TROW.US,D,20050921,000000,22.4617,22.4821,21.6789,21.6993,2785230.3116057,0
+TROW.US,D,20050922,000000,21.6363,21.9676,21.5113,21.9676,2119803.9371846,0
+TROW.US,D,20050923,000000,21.9744,22.1536,21.6363,21.9967,999680.18958588,0
+TROW.US,D,20050926,000000,22.0723,22.3193,21.832,22.0344,1089086.1587682,0
+TROW.US,D,20050927,000000,22.0344,22.3134,21.9221,22.1235,1114935.6765111,0
+TROW.US,D,20050928,000000,22.2864,22.5296,22.0645,22.1536,1042266.5526559,0
+TROW.US,D,20050929,000000,22.1391,22.6632,22.0344,22.6409,1104691.6618925,0
+TROW.US,D,20050930,000000,22.5042,22.9267,22.5042,22.8385,1969807.1608595,0
+TROW.US,D,20051003,000000,22.8385,22.9315,22.6283,22.8201,1184315.0306575,0
+TROW.US,D,20051004,000000,22.9093,23.0119,22.5944,22.6158,1441493.061507,0
+TROW.US,D,20051005,000000,22.5595,22.7087,22.3493,22.3726,1338487.244219,0
+TROW.US,D,20051006,000000,22.3939,22.6158,22.1807,22.3348,1845194.3590895,0
+TROW.US,D,20051007,000000,22.4461,22.4461,22.0907,22.112,1714582.1404551,0
+TROW.US,D,20051010,000000,22.0974,22.4734,22.0723,22.2738,1414622.6519405,0
+TROW.US,D,20051011,000000,22.267,22.4821,21.7972,21.9144,2134145.9705493,0
+TROW.US,D,20051012,000000,21.862,22.0199,21.2198,21.4397,2962566.1374245,0
+TROW.US,D,20051013,000000,21.4397,21.4474,21.0648,21.3001,2896961.7088585,0
+TROW.US,D,20051014,000000,21.2546,21.7972,21.2546,21.6993,2889393.27726,0
+TROW.US,D,20051017,000000,21.6363,21.9144,21.5936,21.6915,1233561.4483748,0
+TROW.US,D,20051018,000000,21.6227,21.8871,21.5327,21.5452,1007372.4907687,0
+TROW.US,D,20051019,000000,21.4619,22.1895,21.3689,22.1895,1749535.0403949,0
+TROW.US,D,20051020,000000,22.1536,22.4549,21.862,21.9793,1732522.5852428,0
+TROW.US,D,20051021,000000,22.2447,22.418,21.8272,22.0849,1773356.1936954,0
+TROW.US,D,20051024,000000,22.1963,22.7678,22.1749,22.7456,1515872.6178715,0
+TROW.US,D,20051025,000000,22.6409,22.7456,22.2785,22.6409,1296486.1649346,0
+TROW.US,D,20051026,000000,22.7019,23.0836,22.5837,22.6729,1387745.0166482,0
+TROW.US,D,20051027,000000,22.7194,22.9538,22.3726,22.5246,1085656.0035307,0
+TROW.US,D,20051028,000000,22.6729,22.7194,22.1749,22.6487,1518661.7480106,0
+TROW.US,D,20051031,000000,22.6865,23.0769,22.5944,22.918,1822708.9328059,0
+TROW.US,D,20051101,000000,22.9538,23.1204,22.8268,23.0904,2234237.7558675,0
+TROW.US,D,20051102,000000,23.1388,23.5602,23.0284,23.3928,1640223.2290213,0
+TROW.US,D,20051103,000000,23.4673,23.6726,23.2929,23.4673,2243057.2702671,0
+TROW.US,D,20051104,000000,23.5196,23.6503,23.1815,23.5264,1237965.0120954,0
+TROW.US,D,20051107,000000,23.444,23.7695,23.4149,23.6436,946226.33498972,0
+TROW.US,D,20051108,000000,23.5525,23.7268,23.5051,23.6242,721486.65151945,0
+TROW.US,D,20051109,000000,23.5864,24.1299,23.5051,23.818,1523667.1114613,0
+TROW.US,D,20051110,000000,23.8983,24.3439,23.7841,24.3208,1658221.4796149,0
+TROW.US,D,20051111,000000,24.3439,24.4757,24.2403,24.3973,1007554.1661589,0
+TROW.US,D,20051114,000000,24.3643,24.4689,24.2403,24.4371,752064.89064163,0
+TROW.US,D,20051115,000000,24.2732,24.4293,24.0494,24.1783,1360815.7690291,0
+TROW.US,D,20051116,000000,24.2927,24.3643,24.1154,24.3004,1004555.4899732,0
+TROW.US,D,20051117,000000,24.4622,24.7702,24.3004,24.7315,1160719.9393482,0
+TROW.US,D,20051118,000000,24.8458,24.9039,24.6027,24.8381,1312877.2076724,0
+TROW.US,D,20051121,000000,24.8381,25.1461,24.7209,25.1112,787858.03926132,0
+TROW.US,D,20051122,000000,25.0638,25.1461,24.8458,25.1045,1722086.5727686,0
+TROW.US,D,20051123,000000,25.1461,25.5452,25.0977,25.309,907669.86239439,0
+TROW.US,D,20051125,000000,25.4736,25.8678,25.2662,25.8301,975354.26772946,0
+TROW.US,D,20051128,000000,25.7661,25.8513,25.4435,25.525,1762483.5409366,0
+TROW.US,D,20051129,000000,25.6703,25.6993,25.3922,25.4687,1735895.9669208,0
+TROW.US,D,20051130,000000,25.4736,25.6236,25.0308,25.1694,2169675.8963025,0
+TROW.US,D,20051201,000000,25.2226,25.4687,25.2091,25.309,1304680.1379336,0
+TROW.US,D,20051202,000000,25.2149,25.5511,25.1403,25.5452,1104600.8241973,0
+TROW.US,D,20051205,000000,25.5665,25.5821,25.303,25.5452,1291170.0952765,0
+TROW.US,D,20051206,000000,25.5452,25.7206,25.3621,25.4136,1379178.4026498,0
+TROW.US,D,20051207,000000,25.4493,25.4493,25.2149,25.3689,1023111.153696,0
+TROW.US,D,20051208,000000,25.4136,25.5956,25.2091,25.4435,1093553.721774,0
+TROW.US,D,20051209,000000,25.5327,25.8175,25.3621,25.6567,1028349.8048638,0
+TROW.US,D,20051212,000000,25.7506,25.8766,25.5956,25.7206,1134469.9099496,0
+TROW.US,D,20051213,000000,25.6402,26.0219,25.4687,25.9261,1121523.4739008,0
+TROW.US,D,20051214,000000,25.8766,26.2186,25.8175,26.1391,1154080.5296317,0
+TROW.US,D,20051215,000000,26.2186,26.3725,26.0781,26.1256,2288015.7358758,0
+TROW.US,D,20051216,000000,26.1256,26.3493,25.9454,26.0578,2101028.4049497,0
+TROW.US,D,20051219,000000,25.986,26.1904,25.5879,25.6993,1864513.8852486,0
+TROW.US,D,20051220,000000,25.7206,25.7206,25.274,25.303,2955119.5109171,0
+TROW.US,D,20051221,000000,25.3855,25.5133,25.2043,25.3621,1216366.2855859,0
+TROW.US,D,20051222,000000,25.429,25.525,25.1927,25.4213,681065.94168097,0
+TROW.US,D,20051223,000000,25.5133,25.7661,25.4493,25.6402,676870.89176054,0
+TROW.US,D,20051227,000000,25.7796,25.8513,25.3574,25.3574,1075751.5980222,0
+TROW.US,D,20051228,000000,25.336,25.4532,25.1171,25.3689,1506163.3069583,0
+TROW.US,D,20051229,000000,25.4687,25.4687,25.1927,25.1984,748960.92530928,0
+TROW.US,D,20051230,000000,25.0783,25.2546,25.0134,25.1984,929610.26250721,0
+TROW.US,D,20060103,000000,25.3137,25.5956,24.8691,25.525,2105745.7716171,0
+TROW.US,D,20060104,000000,25.6402,25.8921,25.525,25.646,1837641.4111891,0
+TROW.US,D,20060105,000000,25.7506,25.8175,25.4687,25.6236,1377870.5462892,0
+TROW.US,D,20060106,000000,25.7061,25.986,25.6315,25.8301,1812574.33632,0
+TROW.US,D,20060109,000000,25.9395,26.204,25.7206,26.1846,1217942.5260456,0
+TROW.US,D,20060110,000000,26.2186,26.2186,25.9261,26.0848,1027240.1398381,0
+TROW.US,D,20060111,000000,26.1449,26.791,26.1391,26.7369,1413931.0467617,0
+TROW.US,D,20060112,000000,26.7581,26.9751,26.5673,26.6448,1371739.0018681,0
+TROW.US,D,20060113,000000,26.7436,26.826,26.4423,26.5867,888251.2405679,0
+TROW.US,D,20060117,000000,26.3794,26.4288,25.9938,26.2437,1455497.5502546,0
+TROW.US,D,20060118,000000,26.3232,26.5867,26.1449,26.5867,2374997.9901927,0
+TROW.US,D,20060119,000000,26.6525,27.0788,26.5606,26.8201,1401996.2123178,0
+TROW.US,D,20060120,000000,26.8695,27.3084,26.3154,26.4501,2050289.358742,0
+TROW.US,D,20060123,000000,26.5199,26.9626,26.4743,26.6448,976771.54222275,0
+TROW.US,D,20060124,000000,26.7581,27.0643,26.6854,26.8753,1624582.6295148,0
+TROW.US,D,20060125,000000,26.8201,27.2396,26.8201,26.9984,1538094.8212885,0
+TROW.US,D,20060126,000000,27.2115,27.7414,27.0429,27.6649,1597338.5467025,0
+TROW.US,D,20060127,000000,27.9197,27.9197,27.2173,27.3239,1729361.846351,0
+TROW.US,D,20060130,000000,27.4906,27.5177,26.8463,26.9093,1782368.7381973,0
+TROW.US,D,20060131,000000,26.8201,26.9751,26.6525,26.7369,1371946.4834218,0
+TROW.US,D,20060201,000000,26.6099,26.917,26.3658,26.791,1989327.9750929,0
+TROW.US,D,20060202,000000,26.7494,26.9093,26.6642,26.8695,1433931.8556342,0
+TROW.US,D,20060203,000000,26.6312,26.9684,26.5934,26.7369,1675595.2210546,0
+TROW.US,D,20060206,000000,26.6245,26.8395,26.5817,26.6854,1279812.286646,0
+TROW.US,D,20060207,000000,26.7698,26.9684,26.0219,26.0781,2925711.8393662,0
+TROW.US,D,20060208,000000,26.0984,26.238,25.897,26.234,2379894.9677573,0
+TROW.US,D,20060209,000000,26.1256,26.3929,26.0713,26.1149,1657818.9034661,0
+TROW.US,D,20060210,000000,26.0713,26.1605,25.8,26.0219,1728506.113973,0
+TROW.US,D,20060213,000000,26.0713,26.1449,25.7933,25.8436,1282589.0298266,0
+TROW.US,D,20060214,000000,25.9095,26.3725,25.7206,26.2941,2927324.2084548,0
+TROW.US,D,20060215,000000,26.2941,26.701,26.1904,26.4898,1366464.2220716,0
+TROW.US,D,20060216,000000,26.5479,26.7581,26.4501,26.701,1182191.6995339,0
+TROW.US,D,20060217,000000,26.7436,26.917,26.6099,26.7058,1495955.4209684,0
+TROW.US,D,20060221,000000,26.791,26.791,26.234,26.3852,1695198.6150109,0
+TROW.US,D,20060222,000000,26.4821,26.7843,26.4143,26.7775,1758355.587041,0
+TROW.US,D,20060223,000000,26.6719,27.2232,26.6719,26.8201,1739342.638103,0
+TROW.US,D,20060224,000000,26.791,27.012,26.7126,26.826,1393407.9211421,0
+TROW.US,D,20060227,000000,26.9257,27.1001,26.7436,27.012,1350636.7859423,0
+TROW.US,D,20060228,000000,26.9461,27.1951,26.701,26.8541,2190897.8528265,0
+TROW.US,D,20060301,000000,26.791,27.012,26.7698,27.012,1563271.3142903,0
+TROW.US,D,20060302,000000,26.8879,27.1407,26.826,27.1079,1732597.9392398,0
+TROW.US,D,20060303,000000,27.012,27.2464,26.826,26.8753,1107953.5609447,0
+TROW.US,D,20060306,000000,27.012,27.012,26.5479,26.6177,1172569.0973296,0
+TROW.US,D,20060307,000000,26.5479,26.574,26.3852,26.5334,1212073.1722446,0
+TROW.US,D,20060308,000000,26.5266,26.6177,26.2186,26.3445,1073728.3948125,0
+TROW.US,D,20060309,000000,26.4501,26.5934,26.2738,26.3725,1587487.8180139,0
+TROW.US,D,20060310,000000,26.4743,26.5673,26.1682,26.5479,1234393.4390824,0
+TROW.US,D,20060313,000000,26.6525,26.7213,26.238,26.3232,1309449.1169278,0
+TROW.US,D,20060314,000000,26.234,26.8201,26.234,26.8067,1315556.9196785,0
+TROW.US,D,20060315,000000,26.8067,26.8395,26.5867,26.826,906367.16726654,0
+TROW.US,D,20060316,000000,26.8939,27.2396,26.8134,27.1407,1156249.2796029,0
+TROW.US,D,20060317,000000,27.2396,27.2609,27.0924,27.2115,1920685.6449729,0
+TROW.US,D,20060320,000000,27.2609,27.3394,26.8628,26.8628,1362264.0109185,0
+TROW.US,D,20060321,000000,26.9984,26.9984,26.4501,26.5199,1155991.217969,0
+TROW.US,D,20060322,000000,26.4597,26.6719,26.3368,26.6525,975595.81341876,0
+TROW.US,D,20060323,000000,26.6099,26.6099,26.2601,26.3019,922147.12005527,0
+TROW.US,D,20060324,000000,26.234,26.3493,26.016,26.2941,1067666.0109094,0
+TROW.US,D,20060327,000000,26.238,26.3445,26.1449,26.2263,1228545.7624586,0
+TROW.US,D,20060328,000000,26.2785,26.2785,25.6402,25.7661,1776718.2206618,0
+TROW.US,D,20060329,000000,25.7574,26.1904,25.7206,26.0917,1058173.4717685,0
+TROW.US,D,20060330,000000,26.0267,26.3154,25.8843,25.9938,768929.73453921,0
+TROW.US,D,20060331,000000,26.8395,27.4906,26.5606,27.35,4637845.4910392,0
+TROW.US,D,20060403,000000,27.509,27.9671,27.509,27.6504,2921121.4390227,0
+TROW.US,D,20060404,000000,27.5671,28.6434,27.5671,28.626,3561094.6783706,0
+TROW.US,D,20060405,000000,28.6434,28.7432,28.3924,28.5339,2155218.2513257,0
+TROW.US,D,20060406,000000,28.5339,28.6802,28.2443,28.6113,2269194.7847934,0
+TROW.US,D,20060407,000000,28.6569,28.749,28.0524,28.2064,1940953.8056981,0
+TROW.US,D,20060410,000000,28.1619,28.6715,28.067,28.5901,2608132.9347365,0
+TROW.US,D,20060411,000000,28.626,28.6385,27.9671,28.1483,1891972.6753404,0
+TROW.US,D,20060412,000000,28.1396,28.5261,28.1057,28.2239,1586550.5381596,0
+TROW.US,D,20060413,000000,28.1997,28.344,28.0437,28.3305,783616.53824681,0
+TROW.US,D,20060417,000000,28.41,28.8604,28.3566,28.5959,1471586.1447574,0
+TROW.US,D,20060418,000000,28.6802,29.1229,28.6113,29.0832,1577998.3756127,0
+TROW.US,D,20060419,000000,29.0251,29.1975,28.9379,29.1229,1287942.2603598,0
+TROW.US,D,20060420,000000,29.1384,29.4717,29.1142,29.335,1430783.5037008,0
+TROW.US,D,20060421,000000,29.491,29.5627,29.1432,29.2478,1264991.2908888,0
+TROW.US,D,20060424,000000,29.3505,29.3505,28.9737,29.2662,1390384.4710395,0
+TROW.US,D,20060425,000000,29.274,29.3574,29.0183,29.2091,1908159.3332641,0
+TROW.US,D,20060426,000000,29.7013,30.5131,29.7013,30.0858,3617983.849437,0
+TROW.US,D,20060427,000000,30.081,30.1498,29.6634,29.7168,2563648.2702877,0
+TROW.US,D,20060428,000000,29.6857,29.8379,29.3989,29.4465,2902442.9379623,0
+TROW.US,D,20060501,000000,29.6189,29.6392,28.4835,28.6337,4589980.2191864,0
+TROW.US,D,20060502,000000,28.7432,28.8487,28.3566,28.8487,3031495.4320814,0
+TROW.US,D,20060503,000000,28.8536,28.8604,28.41,28.6647,1155267.6131476,0
+TROW.US,D,20060504,000000,28.8487,28.9456,28.6879,28.841,1675683.9942566,0
+TROW.US,D,20060505,000000,28.9456,29.274,28.8768,29.2091,1695037.5845514,0
+TROW.US,D,20060508,000000,29.2953,29.5317,29.0986,29.1384,1592582.9869133,0
+TROW.US,D,20060509,000000,29.1384,29.4232,28.995,29.0114,3012397.8389276,0
+TROW.US,D,20060510,000000,28.8352,29.0425,28.6385,28.8691,1760626.5294193,0
+TROW.US,D,20060511,000000,28.7373,28.995,28.1318,28.2297,1507493.8727425,0
+TROW.US,D,20060512,000000,28.1318,28.4012,27.5671,27.5952,1786321.2101818,0
+TROW.US,D,20060515,000000,27.5671,27.9817,27.5671,27.7366,2267278.9352235,0
+TROW.US,D,20060516,000000,27.63,27.846,27.4422,27.4653,1329052.5108842,0
+TROW.US,D,20060517,000000,27.3452,27.3772,26.7581,26.8067,2106579.8268179,0
+TROW.US,D,20060518,000000,27.0643,27.288,26.5334,26.5537,2554739.982686,0
+TROW.US,D,20060519,000000,26.6719,27.4198,26.6177,27.1407,2568477.1195808,0
+TROW.US,D,20060522,000000,27.0498,27.3452,26.7126,27.2173,3437130.1274251,0
+TROW.US,D,20060523,000000,27.3704,27.6552,27.1824,27.1824,2080946.0486009,0
+TROW.US,D,20060524,000000,27.0924,27.3239,26.6574,27.1767,3555720.8029066,0
+TROW.US,D,20060525,000000,27.3394,27.4963,27.1407,27.4847,1412186.5501166,0
+TROW.US,D,20060526,000000,27.509,27.8974,27.4422,27.7938,1692543.6769215,0
+TROW.US,D,20060530,000000,27.7007,27.7366,27.2115,27.288,2286524.1396319,0
+TROW.US,D,20060531,000000,27.4596,27.7366,27.3239,27.6649,2608115.3865454,0
+TROW.US,D,20060601,000000,27.6649,27.8005,27.4422,27.7938,1950680.6648024,0
+TROW.US,D,20060602,000000,27.8974,28.3498,27.8403,28.3101,2900129.6734761,0
+TROW.US,D,20060605,000000,28.1396,28.1483,27.2173,27.2939,2648208.8742322,0
+TROW.US,D,20060606,000000,27.4596,27.4653,26.8463,27.1892,2125434.8420359,0
+TROW.US,D,20060607,000000,27.2687,27.5758,26.9984,27.0498,2177240.1989148,0
+TROW.US,D,20060608,000000,27.134,27.1689,26.4143,27.0924,2813880.3141994,0
+TROW.US,D,20060609,000000,27.2173,27.414,26.9548,27.1001,1992599.164364,0
+TROW.US,D,20060612,000000,27.2396,27.2396,26.5867,26.6642,2211319.8182855,0
+TROW.US,D,20060613,000000,26.6642,26.729,25.4988,25.6179,4359484.729034,0
+TROW.US,D,20060614,000000,25.5452,25.6993,24.7974,25.2372,3850343.5768326,0
+TROW.US,D,20060615,000000,25.3428,26.3368,25.2459,26.3019,2903443.1848552,0
+TROW.US,D,20060616,000000,26.1769,26.3019,25.986,26.1904,1614796.932358,0
+TROW.US,D,20060619,000000,26.0713,26.3997,25.8242,25.9395,1853717.6187335,0
+TROW.US,D,20060620,000000,26.0219,26.2437,25.897,25.986,1531907.5355545,0
+TROW.US,D,20060621,000000,25.986,26.5266,25.9395,26.3997,1631986.9339142,0
+TROW.US,D,20060622,000000,26.3725,26.4143,26.0984,26.204,2053593.5799023,0
+TROW.US,D,20060623,000000,26.0578,26.1149,25.6703,25.6993,2950608.5935568,0
+TROW.US,D,20060626,000000,25.6847,25.8436,25.3777,25.6509,1720729.1685743,0
+TROW.US,D,20060627,000000,25.5511,25.7796,25.3855,25.3855,1867633.3342791,0
+TROW.US,D,20060628,000000,25.429,25.5821,25.0134,25.3137,1957103.3027465,0
+TROW.US,D,20060629,000000,25.5511,26.0984,25.5384,26.0848,3697754.8294567,0
+TROW.US,D,20060630,000000,26.0917,26.6312,26.0335,26.4501,3278580.1563064,0
+TROW.US,D,20060703,000000,26.5867,26.6854,26.2738,26.5934,646243.10480467,0
+TROW.US,D,20060705,000000,26.2263,26.4743,25.7506,26.0781,1730799.765775,0
+TROW.US,D,20060706,000000,25.9793,26.2108,25.9095,26.1449,1320290.8022905,0
+TROW.US,D,20060707,000000,26.0499,26.826,25.9522,26.016,1430412.9271945,0
+TROW.US,D,20060710,000000,26.1449,26.2941,26.0335,26.2186,791850.76886078,0
+TROW.US,D,20060711,000000,26.1149,26.2437,25.5046,25.9454,1566113.0890026,0
+TROW.US,D,20060712,000000,25.8843,26.2108,25.4136,25.5511,1240320.5986895,0
+TROW.US,D,20060713,000000,25.429,25.6179,25.0308,25.1461,1453194.6082337,0
+TROW.US,D,20060714,000000,25.0134,25.1762,24.3896,24.7925,1474564.1760125,0
+TROW.US,D,20060717,000000,24.7974,25.0066,24.5959,24.9097,1192527.5840942,0
+TROW.US,D,20060718,000000,24.8322,25.1171,24.4563,24.6511,1337356.9342625,0
+TROW.US,D,20060719,000000,24.6928,26.0016,24.6675,25.8242,1724822.0260877,0
+TROW.US,D,20060720,000000,25.7865,25.9638,25.3689,25.3777,1022550.6438272,0
+TROW.US,D,20060721,000000,25.461,25.4823,25.0638,25.0638,2020046.5997439,0
+TROW.US,D,20060724,000000,25.0579,25.9172,24.9978,25.8678,1200625.5581655,0
+TROW.US,D,20060725,000000,25.7429,26.1904,25.4736,26.0267,1689764.8692478,0
+TROW.US,D,20060726,000000,25.8591,26.1846,25.6847,25.9172,1415019.0346101,0
+TROW.US,D,20060727,000000,26.574,27.7414,26.574,27.3026,2881846.5228387,0
+TROW.US,D,20060728,000000,27.5321,28.6337,27.4963,28.2752,2861132.4316101,0
+TROW.US,D,20060731,000000,28.3305,29.0763,27.9817,28.8972,4950410.7742458,0
+TROW.US,D,20060801,000000,28.6879,28.777,28.3779,28.6647,2592286.9181695,0
+TROW.US,D,20060802,000000,28.6511,28.9049,28.3924,28.561,1283357.021249,0
+TROW.US,D,20060803,000000,28.498,28.7092,28.2297,28.6113,1996501.0562684,0
+TROW.US,D,20060804,000000,28.6511,29.5404,28.6511,29.0308,2355335.7581838,0
+TROW.US,D,20060807,000000,28.9049,29.0492,28.5397,28.7722,1684899.8913259,0
+TROW.US,D,20060808,000000,28.8536,29.2624,28.6947,28.8604,2030453.7093152,0
+TROW.US,D,20060809,000000,28.9456,29.5898,28.8836,28.9737,1942712.7537947,0
+TROW.US,D,20060810,000000,29.0763,29.6131,28.8138,29.5153,1420276.2662155,0
+TROW.US,D,20060811,000000,29.4068,29.6857,29.3234,29.6063,1553293.6192777,0
+TROW.US,D,20060814,000000,29.7303,30.1623,29.4774,29.6509,1808870.6357505,0
+TROW.US,D,20060815,000000,30.1556,30.8075,30.0935,30.6565,2263616.5245154,0
+TROW.US,D,20060816,000000,30.7427,31.0081,30.6671,30.7882,1675442.4485672,0
+TROW.US,D,20060817,000000,30.735,30.9442,30.4336,30.7427,1645270.9145801,0
+TROW.US,D,20060818,000000,30.8327,30.8386,30.3368,30.735,898210.35514275,0
+TROW.US,D,20060821,000000,30.5867,30.7504,30.2118,30.3368,1504886.4179938,0
+TROW.US,D,20060822,000000,30.4404,30.7427,30.3746,30.6167,1166029.815527,0
+TROW.US,D,20060823,000000,30.7427,30.9538,30.4278,30.5537,868997.77818709,0
+TROW.US,D,20060824,000000,30.7814,30.796,29.8292,29.8756,2071708.4743543,0
+TROW.US,D,20060825,000000,29.7429,30.0935,29.4648,29.7719,1193910.7944518,0
+TROW.US,D,20060828,000000,29.896,30.3523,29.645,30.1556,1021727.9433384,0
+TROW.US,D,20060829,000000,30.2176,30.388,29.8155,30.2253,878280.77128116,0
+TROW.US,D,20060830,000000,30.3028,30.6497,30.1769,30.388,975660.8449505,0
+TROW.US,D,20060831,000000,30.5043,30.8986,30.3677,30.8202,1359873.3279422,0
+TROW.US,D,20060901,000000,30.9538,31.0885,30.8202,31.0556,1245444.6704919,0
+TROW.US,D,20060905,000000,31.1079,31.1814,30.8075,31.0633,870385.11753085,0
+TROW.US,D,20060906,000000,30.9063,31.1079,30.8473,30.9142,870300.47331493,0
+TROW.US,D,20060907,000000,30.6749,30.9626,30.5819,30.6497,956870.86126415,0
+TROW.US,D,20060908,000000,30.7814,31.0081,30.6671,30.8822,896315.1505035,0
+TROW.US,D,20060911,000000,30.9267,31.1456,30.6244,31.0294,1119296.9181237,0
+TROW.US,D,20060912,000000,31.1292,31.9953,31.1292,31.9526,1581246.8554601,0
+TROW.US,D,20060913,000000,31.9682,32.5571,31.8142,32.4206,986857.62312147,0
+TROW.US,D,20060914,000000,32.4283,32.903,32.2955,32.7529,1022717.8677659,0
+TROW.US,D,20060915,000000,33.1471,33.4009,33.0755,33.1926,2929859.4059461,0
+TROW.US,D,20060918,000000,32.4206,32.8769,32.3585,32.4999,2500858.7780241,0
+TROW.US,D,20060919,000000,32.374,32.7713,32.282,32.6181,2447702.2104301,0
+TROW.US,D,20060920,000000,32.8178,33.5047,32.7276,33.3059,1476697.8296015,0
+TROW.US,D,20060921,000000,33.5772,33.6538,32.903,33.1848,2358002.0509851,0
+TROW.US,D,20060922,000000,32.8769,33.0221,32.5978,32.8419,1266771.9161626,0
+TROW.US,D,20060925,000000,32.934,33.4009,32.6889,33.1016,2838502.4908116,0
+TROW.US,D,20060926,000000,32.8769,33.2198,32.4564,33.1471,2073087.5557259,0
+TROW.US,D,20060927,000000,33.2072,33.5047,33.0289,33.3854,1506979.8139679,0
+TROW.US,D,20060928,000000,33.3797,33.4252,32.903,33.3661,1266598.4987447,0
+TROW.US,D,20060929,000000,33.2072,33.5772,33.0812,33.4726,1368058.0107224,0
+TROW.US,D,20061002,000000,33.7013,33.7013,32.9902,33.2905,1703246.0090018,0
+TROW.US,D,20061003,000000,32.7847,33.0949,32.6889,32.9427,2820965.6544193,0
+TROW.US,D,20061004,000000,32.8178,33.2198,32.4564,33.2198,2021879.8695911,0
+TROW.US,D,20061005,000000,33.0879,33.7962,33.0512,33.7962,1918669.667489,0
+TROW.US,D,20061006,000000,33.7428,33.8427,33.2198,33.3312,1058477.9844965,0
+TROW.US,D,20061009,000000,33.3312,33.3797,32.9902,33.3273,1142014.5998778,0
+TROW.US,D,20061010,000000,33.2266,33.4726,33.0221,33.2905,2511296.8549914,0
+TROW.US,D,20061011,000000,32.5571,32.9553,32.2607,32.8953,3920600.3405342,0
+TROW.US,D,20061012,000000,33.0425,33.3931,33.0289,33.2673,2602806.5426131,0
+TROW.US,D,20061013,000000,33.1714,33.4339,33.0512,33.3128,2716020.2458911,0
+TROW.US,D,20061016,000000,33.1287,33.5714,32.9553,33.555,1848551.2248231,0
+TROW.US,D,20061017,000000,33.5268,33.5268,32.8953,33.1646,2181298.9922926,0
+TROW.US,D,20061018,000000,33.3583,33.925,33.2673,33.618,3743217.0313747,0
+TROW.US,D,20061019,000000,33.6489,33.7428,33.3128,33.5114,1891032.2987465,0
+TROW.US,D,20061020,000000,33.7594,33.7642,33.3312,33.4436,2046682.6893469,0
+TROW.US,D,20061023,000000,33.493,33.5947,33.2847,33.5772,1437296.97934,0
+TROW.US,D,20061024,000000,33.5772,33.6867,33.3583,33.6111,2475195.0646576,0
+TROW.US,D,20061025,000000,31.722,32.78,31.1456,32.3391,6880266.8974405,0
+TROW.US,D,20061026,000000,32.2345,32.3963,31.7511,32.3963,3759934.2640177,0
+TROW.US,D,20061027,000000,32.7847,33.2972,32.4641,32.7451,3118262.979119,0
+TROW.US,D,20061030,000000,32.562,32.9107,32.5272,32.7586,1773163.1635933,0
+TROW.US,D,20061031,000000,32.8769,33.2972,32.7713,33.0949,1769991.0699897,0
+TROW.US,D,20061101,000000,33.1346,33.1413,32.1977,32.3121,2654781.1879239,0
+TROW.US,D,20061102,000000,32.0873,32.2123,31.6262,32.002,2090233.1706811,0
+TROW.US,D,20061103,000000,32.2607,32.4874,31.6193,31.6931,1513221.8087682,0
+TROW.US,D,20061106,000000,31.6659,32.3034,31.5768,32.2123,1652227.223983,0
+TROW.US,D,20061107,000000,32.2123,32.3963,32.0311,32.064,1691189.3694669,0
+TROW.US,D,20061108,000000,31.94,32.1909,31.7792,31.9682,1388396.3642122,0
+TROW.US,D,20061109,000000,32.2424,32.2424,31.0933,31.1971,2766317.4905816,0
+TROW.US,D,20061110,000000,31.352,31.4838,31.2348,31.4091,1391943.1633081,0
+TROW.US,D,20061113,000000,31.2977,31.5331,31.2833,31.3956,1858842.7227824,0
+TROW.US,D,20061114,000000,31.4537,31.632,31.0933,31.5331,1920765.1279562,0
+TROW.US,D,20061115,000000,31.5206,31.845,31.4363,31.6931,1148911.0389817,0
+TROW.US,D,20061116,000000,31.7008,32.1174,31.7008,32.0534,1208717.3387576,0
+TROW.US,D,20061117,000000,31.9449,32.0805,31.4024,31.4198,2170908.3986659,0
+TROW.US,D,20061120,000000,31.3792,31.7385,31.352,31.6116,1426345.8758446,0
+TROW.US,D,20061121,000000,31.6116,31.6552,31.2833,31.3636,1178338.3232167,0
+TROW.US,D,20061122,000000,31.3869,31.4838,31.103,31.2542,963322.40211126,0
+TROW.US,D,20061124,000000,30.8986,31.0158,30.4976,30.796,986987.68618494,0
+TROW.US,D,20061127,000000,30.5683,30.7882,29.8466,29.8756,1834413.5762724,0
+TROW.US,D,20061128,000000,29.7497,30.4908,29.7497,30.3949,1876433.2359945,0
+TROW.US,D,20061129,000000,30.4404,30.8153,30.2399,30.6806,1289515.40408,0
+TROW.US,D,20061130,000000,30.8551,30.8676,30.2457,30.3095,2270331.2882291,0
+TROW.US,D,20061201,000000,30.3746,30.3833,29.8204,30.3232,1472862.0014754,0
+TROW.US,D,20061204,000000,30.5489,31.2058,30.3949,31.164,2282851.4064585,0
+TROW.US,D,20061205,000000,31.1156,31.4276,30.9626,31.2589,1821337.0771603,0
+TROW.US,D,20061206,000000,31.3084,31.4537,31.164,31.2348,1386124.3895875,0
+TROW.US,D,20061207,000000,31.4024,31.4779,31.0158,31.0933,1420731.4869377,0
+TROW.US,D,20061208,000000,31.1456,31.4663,31.0081,31.3453,1400040.1051329,0
+TROW.US,D,20061211,000000,31.352,31.445,31.072,31.1902,1552443.0481325,0
+TROW.US,D,20061212,000000,31.2686,31.3869,30.9945,31.2183,1165337.1781017,0
+TROW.US,D,20061213,000000,31.4276,31.4363,30.8909,30.9945,921264.5492674,0
+TROW.US,D,20061214,000000,31.0023,31.1563,30.8386,31.0633,1797429.2151507,0
+TROW.US,D,20061215,000000,31.0235,31.632,30.9887,31.1292,2197806.6788888,0
+TROW.US,D,20061218,000000,31.2542,31.4198,30.9945,31.1214,853032.02102196,0
+TROW.US,D,20061219,000000,31.0158,31.0556,30.6244,30.8008,1228174.1537059,0
+TROW.US,D,20061220,000000,30.6952,30.8735,30.3746,30.4007,2541948.3836176,0
+TROW.US,D,20061221,000000,30.5295,30.9142,30.4404,30.7659,1435245.905474,0
+TROW.US,D,20061222,000000,30.8202,30.8202,30.4879,30.6409,1235103.624699,0
+TROW.US,D,20061226,000000,30.6497,30.7659,30.4879,30.6565,593006.02198097,0
+TROW.US,D,20061227,000000,30.8075,31.0372,30.5131,30.9383,976082.00153701,0
+TROW.US,D,20061228,000000,30.8473,30.9771,30.4559,30.6244,1133301.4068714,0
+TROW.US,D,20061229,000000,30.6013,30.7272,30.4637,30.6167,1027482.717774,0
+TROW.US,D,20070103,000000,31.722,32.3498,31.4973,32.002,3712055.5729599,0
+TROW.US,D,20070104,000000,31.9885,32.4002,31.878,32.282,2228184.6621831,0
+TROW.US,D,20070105,000000,32.1852,32.4437,32.0999,32.219,2453990.6563246,0
+TROW.US,D,20070108,000000,32.1086,32.8826,31.9285,32.81,1819786.6428639,0
+TROW.US,D,20070109,000000,33.0755,33.2528,32.7713,32.9427,1994404.5635546,0
+TROW.US,D,20070110,000000,32.7847,33.1848,32.5416,33.1287,1498294.4916178,0
+TROW.US,D,20070111,000000,33.1346,33.836,33.1346,33.7816,1515821.0055448,0
+TROW.US,D,20070112,000000,33.8001,33.9958,33.6111,33.9686,1081532.1786212,0
+TROW.US,D,20070116,000000,34.1362,34.1507,33.493,33.618,1535935.3615362,0
+TROW.US,D,20070117,000000,33.6693,33.9686,33.618,33.7516,1866841.6011863,0
+TROW.US,D,20070118,000000,33.9328,33.9551,33.276,33.3515,1606112.6422546,0
+TROW.US,D,20070119,000000,33.3728,33.4581,32.934,33.3312,1052377.4074715,0
+TROW.US,D,20070122,000000,33.4436,33.4436,32.997,33.1646,979886.86226699,0
+TROW.US,D,20070123,000000,33.1646,33.3661,32.8419,33.1142,1080346.1273518,0
+TROW.US,D,20070124,000000,33.1646,34.0112,33.1646,34.0045,1431133.4352763,0
+TROW.US,D,20070125,000000,34.1217,34.1295,32.9485,33.0949,1354045.2640026,0
+TROW.US,D,20070126,000000,33.1083,34.2321,32.903,33.4252,2525911.4014415,0
+TROW.US,D,20070129,000000,33.3437,33.4581,32.903,33.0949,1270179.3619765,0
+TROW.US,D,20070130,000000,33.0677,33.5191,33.0677,33.493,1502190.190043,0
+TROW.US,D,20070131,000000,33.4339,33.7516,33.0018,33.5637,1307024.3698158,0
+TROW.US,D,20070201,000000,33.71,33.8998,33.5947,33.7594,994558.18227656,0
+TROW.US,D,20070202,000000,33.4436,33.7381,33.1781,33.4252,1170098.9313702,0
+TROW.US,D,20070205,000000,33.3196,33.7157,33.2847,33.6538,860988.57731787,0
+TROW.US,D,20070206,000000,34.2205,34.4153,33.7314,34.3261,1879081.9806047,0
+TROW.US,D,20070207,000000,34.5926,34.611,34.1295,34.4947,2197339.0712083,0
+TROW.US,D,20070208,000000,34.5858,35.1854,34.4153,35.0024,2694767.3219709,0
+TROW.US,D,20070209,000000,34.951,35.1379,34.0801,34.4453,1699126.3130786,0
+TROW.US,D,20070212,000000,34.2757,34.2757,33.7642,33.9764,1422593.6596878,0
+TROW.US,D,20070213,000000,34.1924,34.3048,33.9406,34.2553,1444439.0931193,0
+TROW.US,D,20070214,000000,34.3465,34.8231,34.1856,34.6962,1000430.6328172,0
+TROW.US,D,20070215,000000,34.6381,34.8434,34.4027,34.7863,1150239.5402729,0
+TROW.US,D,20070216,000000,34.6448,34.889,34.4153,34.6962,1240190.5356261,0
+TROW.US,D,20070220,000000,34.7369,34.889,34.206,34.8008,1283972.2401843,0
+TROW.US,D,20070221,000000,34.8095,35.0024,34.5343,34.73,784166.72565025,0
+TROW.US,D,20070222,000000,34.9035,34.9035,34.4153,34.5926,806260.93049686,0
+TROW.US,D,20070223,000000,34.4153,34.4947,33.7894,33.8834,1649420.5456529,0
+TROW.US,D,20070226,000000,34.0306,34.0801,33.2673,33.5714,1344918.1401354,0
+TROW.US,D,20070227,000000,33.2266,33.4726,32.002,32.002,2696539.6892724,0
+TROW.US,D,20070228,000000,32.0107,32.6472,31.878,32.5658,3232502.7354531,0
+TROW.US,D,20070301,000000,32.1571,32.6734,31.7725,32.408,2243747.8431994,0
+TROW.US,D,20070302,000000,32.3963,32.5571,32.0379,32.0718,1988890.3025618,0
+TROW.US,D,20070305,000000,31.6881,31.9739,31.1902,31.1902,2114903.8628805,0
+TROW.US,D,20070306,000000,31.3714,32.2752,31.2833,32.1909,2580736.0794368,0
+TROW.US,D,20070307,000000,32.0234,32.3034,31.8529,31.8926,2958106.832391,0
+TROW.US,D,20070308,000000,32.2685,32.5978,32.0999,32.3963,2062483.2870663,0
+TROW.US,D,20070309,000000,32.6889,32.7847,32.1696,32.374,1563052.4780248,0
+TROW.US,D,20070312,000000,32.3169,32.7364,32.2345,32.6801,1788821.3112909,0
+TROW.US,D,20070313,000000,32.6046,32.6627,31.9885,32.1483,4866800.8693605,0
+TROW.US,D,20070314,000000,32.1696,32.5135,31.7153,32.4437,2788771.949469,0
+TROW.US,D,20070315,000000,32.4728,32.9427,32.3246,32.5814,1712382.4230879,0
+TROW.US,D,20070316,000000,32.7132,32.7132,32.1696,32.3121,3041938.6702815,0
+TROW.US,D,20070319,000000,32.4283,32.7451,32.3498,32.5416,1949559.6450649,0
+TROW.US,D,20070320,000000,32.5272,32.9553,32.4874,32.8884,2087777.456173,0
+TROW.US,D,20070321,000000,33.5047,34.4201,33.1142,34.2894,2477940.8404421,0
+TROW.US,D,20070322,000000,34.2476,34.5044,33.8998,33.9958,2307051.3942376,0
+TROW.US,D,20070323,000000,34.1362,34.4859,34.05,34.0897,1491758.3065548,0
+TROW.US,D,20070326,000000,34.0383,34.1362,33.5482,33.8679,1411999.7134937,0
+TROW.US,D,20070327,000000,33.5772,33.9328,33.5191,33.6538,1426231.2964791,0
+TROW.US,D,20070328,000000,33.5908,33.6809,33.0512,33.1471,1381682.632745,0
+TROW.US,D,20070329,000000,33.2198,33.6257,32.7713,33.0879,1628037.5586693,0
+TROW.US,D,20070330,000000,33.0154,33.3728,32.7713,33.0086,1668682.266006,0
+TROW.US,D,20070402,000000,32.8953,33.0512,32.7451,33.0425,1071402.743368,0
+TROW.US,D,20070403,000000,33.4503,33.8495,33.2972,33.7642,1572830.9494558,0
+TROW.US,D,20070404,000000,33.8679,34.0045,33.6111,33.9483,1181835.5744792,0
+TROW.US,D,20070405,000000,33.7594,33.9125,33.676,33.8998,1077644.7381683,0
+TROW.US,D,20070409,000000,33.8998,34.2263,33.8427,34.0664,822127.59199456,0
+TROW.US,D,20070410,000000,34.0664,34.1295,33.8834,33.9822,1117703.1294729,0
+TROW.US,D,20070411,000000,33.9822,34.1014,33.493,33.7594,1200662.7190409,0
+TROW.US,D,20070412,000000,33.6693,34.0258,33.5191,33.9958,820600.89936851,0
+TROW.US,D,20070413,000000,34.0045,34.2894,33.7816,34.2399,894754.39374178,0
+TROW.US,D,20070416,000000,34.2757,35.0876,34.2002,35.0876,1476897.0531828,0
+TROW.US,D,20070417,000000,35.1854,35.5554,35.0672,35.2106,1417132.0432683,0
+TROW.US,D,20070418,000000,35.2106,35.7928,35.1456,35.6466,1467591.3506649,0
+TROW.US,D,20070419,000000,35.5922,35.6466,35.0876,35.167,1902132.0457432,0
+TROW.US,D,20070420,000000,35.6466,35.7395,34.5402,35.66,2143580.7038842,0
+TROW.US,D,20070423,000000,35.7104,35.9662,35.6329,35.6882,1458184.4879865,0
+TROW.US,D,20070424,000000,35.9294,35.9904,35.4867,35.849,2031195.8945742,0
+TROW.US,D,20070425,000000,35.0101,35.4663,34.7863,35.3598,3863408.7212329,0
+TROW.US,D,20070426,000000,35.3337,35.3337,34.6895,34.9897,2206038.8450097,0
+TROW.US,D,20070427,000000,34.9674,35.0382,34.7776,34.8686,2742475.6923503,0
+TROW.US,D,20070430,000000,34.9897,35.1214,34.7049,34.7494,1852158.9264648,0
+TROW.US,D,20070501,000000,34.8648,34.9354,33.5772,34.6322,1759324.8665379,0
+TROW.US,D,20070502,000000,34.5858,35.0024,34.4453,34.605,2165945.3573231,0
+TROW.US,D,20070503,000000,34.6322,34.8977,34.2399,34.5402,1942558.9490608,0
+TROW.US,D,20070504,000000,34.611,35.2106,34.4792,35.1011,1738139.0386426,0
+TROW.US,D,20070507,000000,35.0304,35.4595,34.857,34.9674,1352397.7985318,0
+TROW.US,D,20070508,000000,34.9674,34.9751,34.6448,34.7941,1004467.7490177,0
+TROW.US,D,20070509,000000,34.7941,35.4237,34.6604,35.3337,1466522.9755006,0
+TROW.US,D,20070510,000000,35.2106,35.4867,34.7185,34.7494,2690133.5672729,0
+TROW.US,D,20070511,000000,34.889,35.2231,34.5858,35.2231,1595511.4703346,0
+TROW.US,D,20070514,000000,35.1593,35.4663,34.4665,34.5557,1608378.4234001,0
+TROW.US,D,20070515,000000,34.7436,35.0382,34.2205,34.2632,1147129.3814614,0
+TROW.US,D,20070516,000000,34.269,34.6545,34.269,34.6177,1011842.1182676,0
+TROW.US,D,20070517,000000,34.5983,34.5983,34.0112,34.1924,1349789.3115365,0
+TROW.US,D,20070518,000000,34.2834,34.73,34.269,34.7253,1403934.7713115,0
+TROW.US,D,20070521,000000,34.5926,34.8648,34.5256,34.6322,1388610.039245,0
+TROW.US,D,20070522,000000,34.5926,34.6671,34.269,34.4521,1619019.8529349,0
+TROW.US,D,20070523,000000,34.4521,35.199,34.4521,35.0818,2122276.1676372,0
+TROW.US,D,20070524,000000,35.0818,35.1805,34.2476,34.3329,1399274.1782037,0
+TROW.US,D,20070525,000000,34.4027,34.6254,34.0945,34.269,1049411.763175,0
+TROW.US,D,20070529,000000,34.2263,34.5983,34.2263,34.389,1454163.8877307,0
+TROW.US,D,20070530,000000,34.3746,35.3714,34.3387,35.3598,2162392.3647477,0
+TROW.US,D,20070531,000000,35.5283,36.0399,35.5138,35.9197,2148681.0340162,0
+TROW.US,D,20070601,000000,35.9536,36.5493,35.9536,36.3556,2690632.1423496,0
+TROW.US,D,20070604,000000,36.1668,36.4535,36.0185,36.255,2403011.0966741,0
+TROW.US,D,20070605,000000,36.255,36.3683,36.0738,36.1445,1869216.8004646,0
+TROW.US,D,20070606,000000,36.1009,36.2704,35.878,35.9042,1724521.6423459,0
+TROW.US,D,20070607,000000,35.725,35.9197,34.9354,34.9354,2394378.4188975,0
+TROW.US,D,20070608,000000,34.8318,35.2318,34.5044,35.1379,2035013.1422626,0
+TROW.US,D,20070611,000000,35.1738,35.725,34.9751,35.6068,1066720.4730828,0
+TROW.US,D,20070612,000000,35.4663,35.66,34.9189,34.9276,1926773.8350394,0
+TROW.US,D,20070613,000000,35.167,35.9662,34.9354,35.9662,1605855.6128672,0
+TROW.US,D,20070614,000000,35.912,36.4826,35.912,36.4738,1543332.4402099,0
+TROW.US,D,20070615,000000,36.7596,37.4038,36.7596,37.3767,3207375.7902852,0
+TROW.US,D,20070618,000000,37.4203,37.4203,36.8778,37.3476,1718154.7457147,0
+TROW.US,D,20070619,000000,37.0638,37.4203,37.0464,37.3341,1804163.5915486,0
+TROW.US,D,20070620,000000,37.863,38.6187,36.8361,36.8429,3560299.8485382,0
+TROW.US,D,20070621,000000,36.7732,37.0725,36.2133,37.0464,1880060.5503203,0
+TROW.US,D,20070622,000000,36.5562,36.9205,36.0601,36.2918,2462952.6207461,0
+TROW.US,D,20070625,000000,36.1299,36.7732,35.5778,35.6969,2497880.746769,0
+TROW.US,D,20070626,000000,36.0601,36.3459,35.849,36.1522,2415289.6692142,0
+TROW.US,D,20070627,000000,35.7734,36.4148,35.2318,36.3808,2260506.3657038,0
+TROW.US,D,20070628,000000,36.438,37.058,36.1087,36.8294,1838218.4370024,0
+TROW.US,D,20070629,000000,36.8565,37.2556,35.9729,36.2985,2123506.6055075,0
+TROW.US,D,20070702,000000,36.6181,37.2439,36.5794,37.2439,1859484.7801275,0
+TROW.US,D,20070703,000000,37.4445,37.8389,37.3555,37.4522,1478451.6164653,0
+TROW.US,D,20070705,000000,36.9902,37.5104,36.9902,37.1006,1544314.1066651,0
+TROW.US,D,20070706,000000,37.1597,37.6121,36.9126,37.523,929412.07117238,0
+TROW.US,D,20070709,000000,37.6353,37.7895,37.1704,37.46,1629180.2555842,0
+TROW.US,D,20070710,000000,37.0949,37.2439,35.6969,35.7017,2772339.6168699,0
+TROW.US,D,20070711,000000,35.2318,36.0476,35.2318,35.6814,2850659.2582606,0
+TROW.US,D,20070712,000000,35.9807,36.9476,35.6814,36.9476,2199490.2729884,0
+TROW.US,D,20070713,000000,37.0057,37.46,36.8429,37.2915,1984121.3235676,0
+TROW.US,D,20070716,000000,37.4038,37.7594,37.1655,37.7294,1478533.1639416,0
+TROW.US,D,20070717,000000,37.9135,38.6768,37.7748,38.6187,3038131.7450584,0
+TROW.US,D,20070718,000000,38.4685,38.4685,37.3167,37.709,2458423.1229482,0
+TROW.US,D,20070719,000000,37.9561,38.2922,37.4669,38.0306,1431530.8501925,0
+TROW.US,D,20070720,000000,38.0259,38.0306,36.594,37.1316,2356221.4257113,0
+TROW.US,D,20070723,000000,37.5927,37.8486,37.1597,37.3099,1191375.5969606,0
+TROW.US,D,20070724,000000,36.9544,37.0347,35.8577,35.9662,2113045.8191164,0
+TROW.US,D,20070725,000000,35.8936,36.625,35.3443,36.1909,2651668.9646192,0
+TROW.US,D,20070726,000000,35.754,36.0399,34.3532,35.445,3508653.4576258,0
+TROW.US,D,20070727,000000,35.5778,35.6397,34.3115,34.3329,2838679.0049692,0
+TROW.US,D,20070730,000000,34.2757,35.1738,34.1014,34.9964,2716048.1165475,0
+TROW.US,D,20070731,000000,35.5554,36.809,35.4779,36.469,5598384.9564906,0
+TROW.US,D,20070801,000000,36.2704,36.5493,34.5141,35.3965,6551630.5679219,0
+TROW.US,D,20070802,000000,35.3374,36.1445,34.5858,34.889,3494708.8391772,0
+TROW.US,D,20070803,000000,34.9112,35.1214,33.8282,33.8495,4249020.9305267,0
+TROW.US,D,20070806,000000,33.8495,36.7093,33.8059,36.7093,5417060.5300585,0
+TROW.US,D,20070807,000000,36.4235,38.4685,36.3072,38.0907,4777333.9976325,0
+TROW.US,D,20070808,000000,38.1566,40.189,38.1566,39.7725,4941271.2634202,0
+TROW.US,D,20070809,000000,38.3668,38.8676,36.9126,37.0192,5362513.5263811,0
+TROW.US,D,20070810,000000,36.5873,36.6318,34.4365,35.3337,5365743.4257908,0
+TROW.US,D,20070813,000000,35.6553,37.0386,35.0101,35.1214,3490019.3431663,0
+TROW.US,D,20070814,000000,35.3259,35.3888,34.0306,34.2894,2201598.1204139,0
+TROW.US,D,20070815,000000,34.1663,35.1079,33.6809,33.8233,2304523.4224722,0
+TROW.US,D,20070816,000000,33.4436,34.9674,31.6659,34.8008,6118366.7618082,0
+TROW.US,D,20070817,000000,36.25,37.493,34.9112,36.3392,3687941.2616434,0
+TROW.US,D,20070820,000000,36.375,37.7439,35.4663,36.2985,2382631.453323,0
+TROW.US,D,20070821,000000,36.2356,37.2624,36.0863,36.7432,2156781.0725805,0
+TROW.US,D,20070822,000000,37.1462,37.8456,36.1241,37.0192,1757842.5605129,0
+TROW.US,D,20070823,000000,37.556,37.556,35.7734,35.9992,1771696.3412663,0
+TROW.US,D,20070824,000000,36.6918,36.9417,35.6969,36.7732,2474309.3971301,0
+TROW.US,D,20070827,000000,37.6189,37.7371,36.1241,36.1299,1585182.8115,0
+TROW.US,D,20070828,000000,35.8848,36.0263,34.0567,34.1924,3059416.6686212,0
+TROW.US,D,20070829,000000,34.5983,35.445,33.9764,35.445,2488433.6264758,0
+TROW.US,D,20070830,000000,35.4663,35.4663,34.5635,34.9897,1954769.3933297,0
+TROW.US,D,20070831,000000,35.3259,36.3556,35.3006,35.8984,1998460.2601928,0
+TROW.US,D,20070904,000000,35.8296,36.8498,35.6882,36.4738,1710169.2865157,0
+TROW.US,D,20070905,000000,36.3392,36.3556,35.0304,35.0933,2637461.1233041,0
+TROW.US,D,20070906,000000,35.3259,35.4024,34.4947,34.9897,1990323.0607532,0
+TROW.US,D,20070907,000000,34.4201,34.7776,34.1081,34.4947,3388479.3159588,0
+TROW.US,D,20070910,000000,34.7253,35.5835,34.3659,35.1292,2954300.9394144,0
+TROW.US,D,20070911,000000,35.3965,36.0399,35.3259,35.9197,2237477.9777425,0
+TROW.US,D,20070912,000000,35.849,36.066,35.6397,35.7783,1686112.7810051,0
+TROW.US,D,20070913,000000,36.0912,37.46,36.0263,37.1704,2188451.4285373,0
+TROW.US,D,20070914,000000,36.8565,37.0803,36.469,37.0521,1359336.5597438,0
+TROW.US,D,20070917,000000,36.9273,36.9273,35.9371,36.3459,1462255.6683227,0
+TROW.US,D,20070918,000000,36.3808,38.6711,35.8655,38.6711,3980727.6689826,0
+TROW.US,D,20070919,000000,38.7233,39.4905,38.4511,38.7039,2515705.5799447,0
+TROW.US,D,20070920,000000,38.3455,38.6187,37.5638,37.7023,2101059.3723458,0
+TROW.US,D,20070921,000000,38.1489,38.2418,37.5366,37.6848,2619541.3234472,0
+TROW.US,D,20070924,000000,37.6353,38.3755,37.5104,37.649,1187168.1600817,0
+TROW.US,D,20070925,000000,37.5424,38.1044,37.3399,37.926,2071116.9970896,0
+TROW.US,D,20070926,000000,38.0974,38.5964,37.7748,38.204,1366543.7050548,0
+TROW.US,D,20070927,000000,38.4414,38.8744,37.8543,38.8211,1302899.5126598,0
+TROW.US,D,20070928,000000,38.949,39.2202,38.6187,38.9549,1704485.7370911,0
+TROW.US,D,20071001,000000,39.1758,40.5039,38.9994,40.4187,2678072.7987517,0
+TROW.US,D,20071002,000000,40.4894,41.5588,40.2956,40.6424,2428653.1328633,0
+TROW.US,D,20071003,000000,40.3265,40.6056,39.6776,39.8335,1306429.7958113,0
+TROW.US,D,20071004,000000,40.1454,40.5629,39.3801,39.6185,1368907.5496212,0
+TROW.US,D,20071005,000000,39.4256,40.4244,39.2077,40.3693,2078328.2713868,0
+TROW.US,D,20071008,000000,40.1959,40.4739,40.0931,40.159,1341209.2783332,0
+TROW.US,D,20071009,000000,40.2026,40.9437,39.9885,40.9379,2180228.5526352,0
+TROW.US,D,20071010,000000,40.9012,40.9883,40.3828,40.7141,1632459.7028276,0
+TROW.US,D,20071011,000000,40.9961,41.6906,40.3082,40.6056,1834070.8704225,0
+TROW.US,D,20071012,000000,40.7451,41.0938,40.5417,40.9699,1250076.3606969,0
+TROW.US,D,20071015,000000,40.9302,41.1869,39.3637,39.7405,1978014.5530635,0
+TROW.US,D,20071016,000000,39.7521,39.9779,39.0061,39.3143,1679121.3752199,0
+TROW.US,D,20071017,000000,39.8761,39.8761,38.3959,39.1389,1890738.1084839,0
+TROW.US,D,20071018,000000,39.1234,39.6185,38.6517,39.3016,1567517.9765374,0
+TROW.US,D,20071019,000000,39.1021,39.6088,37.7748,37.7895,2076864.5457993,0
+TROW.US,D,20071022,000000,37.523,38.6826,37.3904,38.2525,1582291.488954,0
+TROW.US,D,20071023,000000,38.7901,41.2421,38.5219,41.0832,3007511.1838283,0
+TROW.US,D,20071024,000000,40.8323,41.6712,39.7405,41.5792,2871348.5755723,0
+TROW.US,D,20071025,000000,41.5744,42.3775,41.2168,42.0481,2330619.647137,0
+TROW.US,D,20071026,000000,42.8104,44.2094,42.2593,43.168,2795302.9732994,0
+TROW.US,D,20071029,000000,43.4877,44.033,43.0692,43.8955,1948863.9108999,0
+TROW.US,D,20071030,000000,43.8016,44.1609,43.1815,43.9556,1794148.7356607,0
+TROW.US,D,20071031,000000,44.1716,45.2528,43.6572,44.9369,2925141.0070322,0
+TROW.US,D,20071101,000000,44.3362,44.7616,43.322,43.6853,3539769.4971929,0
+TROW.US,D,20071102,000000,43.9952,44.0457,42.1605,43.8732,3008042.790794,0
+TROW.US,D,20071105,000000,43.5022,44.0971,42.6623,43.697,2956670.9774601,0
+TROW.US,D,20071106,000000,43.7832,44.6995,42.8802,44.6995,1973178.4780445,0
+TROW.US,D,20071107,000000,44.0971,44.2811,41.8563,41.8563,2829783.1043259,0
+TROW.US,D,20071108,000000,41.895,42.6487,40.2394,42.4056,4248668.9344581,0
+TROW.US,D,20071109,000000,41.2963,42.1265,40.9223,40.9883,4048129.2387669,0
+TROW.US,D,20071112,000000,40.8391,42.8241,40.8391,41.6857,3286999.1590502,0
+TROW.US,D,20071113,000000,42.1198,44.4661,41.8883,44.4661,2621615.1067371,0
+TROW.US,D,20071114,000000,44.5949,45.6626,44.3073,45.0261,3675971.3308173,0
+TROW.US,D,20071115,000000,45.0261,45.4456,43.9284,44.3983,4422717.0550613,0
+TROW.US,D,20071116,000000,44.7742,45.5801,44.1183,45.2595,3800602.7130247,0
+TROW.US,D,20071119,000000,45.0415,45.4398,43.0779,43.2232,4020268.9047729,0
+TROW.US,D,20071120,000000,43.5662,43.8326,41.6209,42.5441,4574465.5537572,0
+TROW.US,D,20071121,000000,41.9706,41.9706,39.5874,39.9439,6865888.7354469,0
+TROW.US,D,20071123,000000,40.6424,41.6286,40.3973,41.3031,1582030.3305806,0
+TROW.US,D,20071126,000000,41.0193,41.4465,39.3637,39.3801,2215016.2931293,0
+TROW.US,D,20071127,000000,39.6697,40.751,39.323,40.4583,3785196.4334819,0
+TROW.US,D,20071128,000000,41.1453,42.8483,40.5794,42.7262,3180884.2151972,0
+TROW.US,D,20071129,000000,42.5209,42.672,41.4813,42.1034,2433105.2121711,0
+TROW.US,D,20071130,000000,42.9016,44.0612,42.5441,43.0043,3539164.6007231,0
+TROW.US,D,20071203,000000,43.1951,43.2561,41.7293,41.9929,2807685.8027396,0
+TROW.US,D,20071204,000000,41.9929,42.7068,41.6712,42.3775,2879856.3515183,0
+TROW.US,D,20071205,000000,42.8522,43.9952,42.7262,43.6572,2959335.2057682,0
+TROW.US,D,20071206,000000,43.4586,45.0649,43.4586,45.0202,1618571.8579385,0
+TROW.US,D,20071207,000000,45.2101,45.7904,43.6786,43.9478,2598429.8173025,0
+TROW.US,D,20071210,000000,44.1609,44.9302,44.0844,44.5795,2299312.6419608,0
+TROW.US,D,20071211,000000,44.749,45.399,42.6081,42.6487,2082866.027157,0
+TROW.US,D,20071212,000000,43.6059,44.5533,42.9268,43.6901,2707359.6974578,0
+TROW.US,D,20071213,000000,43.5468,44.6638,42.9083,44.5233,3142744.7702023,0
+TROW.US,D,20071214,000000,44.3441,44.9419,43.5797,43.7211,2195531.6075246,0
+TROW.US,D,20071217,000000,43.5904,43.6505,42.1469,42.3126,2437252.7787508,0
+TROW.US,D,20071218,000000,42.2157,42.8241,41.2692,42.299,2584311.781436,0
+TROW.US,D,20071219,000000,42.018,42.8104,41.8127,42.4182,2158175.63765,0
+TROW.US,D,20071220,000000,42.7611,42.8939,41.2906,41.738,2914371.5789268,0
+TROW.US,D,20071221,000000,42.018,42.9888,41.6645,42.8037,2717023.5895236,0
+TROW.US,D,20071224,000000,42.9733,44.1803,42.9733,44.07,757781.47195542,0
+TROW.US,D,20071226,000000,43.6572,43.8016,43.1031,43.5526,1223173.9514877,0
+TROW.US,D,20071227,000000,43.3423,43.6204,42.1034,42.1334,1770580.4827614,0
+TROW.US,D,20071228,000000,42.4676,42.8658,41.7527,42.0965,1174275.4008529,0
+TROW.US,D,20071231,000000,41.8563,42.9888,41.6209,42.5877,1175199.2615022,0
+TROW.US,D,20080102,000000,41.8302,42.2651,40.9223,41.1374,2517583.2363928,0
+TROW.US,D,20080103,000000,41.3205,41.8302,40.9883,41.2295,1766364.7879102,0
+TROW.US,D,20080104,000000,40.5707,40.5707,38.4414,38.4947,3653459.0661238,0
+TROW.US,D,20080107,000000,38.889,39.3278,37.2509,37.9405,4826449.3200399,0
+TROW.US,D,20080108,000000,38.3213,38.4511,35.8577,35.8984,4394008.2144149,0
+TROW.US,D,20080109,000000,35.912,36.1367,33.8059,35.2619,7819534.8585341,0
+TROW.US,D,20080110,000000,35.3153,37.3031,35.0024,36.6318,5844330.0805404,0
+TROW.US,D,20080111,000000,35.9904,36.8361,34.9035,36.4148,4679073.4176685,0
+TROW.US,D,20080114,000000,36.9611,37.2439,36.594,37.1316,2475708.0911856,0
+TROW.US,D,20080115,000000,36.5997,36.8167,34.3115,34.8686,4560697.4494663,0
+TROW.US,D,20080116,000000,34.6381,35.6814,33.8572,34.3329,7294427.9491675,0
+TROW.US,D,20080117,000000,34.4201,35.1292,33.1142,33.2411,7240814.0963584,0
+TROW.US,D,20080118,000000,33.2847,35.3259,32.4728,33.3931,7351086.9292565,0
+TROW.US,D,20080122,000000,31.8276,36.1852,31.445,34.7572,10021738.907664,0
+TROW.US,D,20080123,000000,33.9628,36.6715,32.5272,36.5717,6368336.6151,0
+TROW.US,D,20080124,000000,36.656,38.1168,36.4884,37.6916,5480650.013387,0
+TROW.US,D,20080125,000000,38.1439,39.4256,36.2985,36.3808,4501234.8877868,0
+TROW.US,D,20080128,000000,37.0192,37.0192,35.5835,36.5717,5724648.3204708,0
+TROW.US,D,20080129,000000,37.7835,39.2261,35.6145,36.9611,6000767.0430008,0
+TROW.US,D,20080130,000000,35.4237,38.1566,35.3646,35.8229,5935364.9347557,0
+TROW.US,D,20080131,000000,35.1147,35.5991,34.4094,35.3888,12360999.490551,0
+TROW.US,D,20080201,000000,35.5216,36.5717,35.1505,36.4535,5088239.4284101,0
+TROW.US,D,20080204,000000,36.375,36.5416,35.6747,36.2413,3404753.7148379,0
+TROW.US,D,20080205,000000,35.3259,35.6068,34.4365,34.5256,4551959.482543,0
+TROW.US,D,20080206,000000,34.8686,35.9042,34.3659,34.4588,5053158.5299,0
+TROW.US,D,20080207,000000,34.3465,36.006,34.3465,35.5216,4358053.0030892,0
+TROW.US,D,20080208,000000,35.2619,35.6145,34.6448,34.7863,3809871.2546673,0
+TROW.US,D,20080211,000000,34.7049,34.7776,33.8998,34.5044,3436169.1059005,0
+TROW.US,D,20080212,000000,34.764,35.6678,34.6254,35.0739,3252040.0656313,0
+TROW.US,D,20080213,000000,33.9686,35.5554,33.9686,35.3965,4872158.2288799,0
+TROW.US,D,20080214,000000,35.6195,35.6747,34.5256,34.5789,3916365.0329989,0
+TROW.US,D,20080215,000000,34.6254,34.7253,33.836,34.4365,3635844.8112414,0
+TROW.US,D,20080219,000000,35.0585,35.321,33.7013,33.8998,2492340.6796128,0
+TROW.US,D,20080220,000000,33.5772,34.9751,33.3196,34.8318,2862305.0636745,0
+TROW.US,D,20080221,000000,34.9674,35.2465,34.1139,34.1507,2889990.9480041,0
+TROW.US,D,20080222,000000,34.3261,34.6254,33.5268,34.6254,4323848.4818877,0
+TROW.US,D,20080225,000000,34.6254,35.849,34.1924,35.6466,2688555.2623201,0
+TROW.US,D,20080226,000000,35.2465,37.3835,35.2465,36.8429,3860490.5602769,0
+TROW.US,D,20080227,000000,36.6918,38.6274,36.5717,37.9405,4354385.4311484,0
+TROW.US,D,20080228,000000,37.5638,37.5996,36.4622,36.8914,3499882.4588133,0
+TROW.US,D,20080229,000000,36.1852,36.6918,35.0178,35.3443,3541016.4510079,0
+TROW.US,D,20080303,000000,35.3511,35.6068,34.5141,34.9636,3515582.9286188,0
+TROW.US,D,20080304,000000,34.6381,35.3259,34.0112,34.7941,4087550.733959,0
+TROW.US,D,20080305,000000,34.8376,35.6329,34.05,34.3329,5177818.8150105,0
+TROW.US,D,20080306,000000,34.2894,34.3261,33.2266,33.2595,5207701.3199678,0
+TROW.US,D,20080307,000000,32.934,33.9958,32.437,33.1229,4163177.2441385,0
+TROW.US,D,20080310,000000,32.78,33.3128,31.4906,31.4906,6372812.436078,0
+TROW.US,D,20080311,000000,32.7082,34.9354,32.408,34.9276,7379360.1618649,0
+TROW.US,D,20080312,000000,34.73,35.1931,33.6935,33.8001,3940663.0841989,0
+TROW.US,D,20080313,000000,32.8498,33.71,31.2115,33.276,7161798.7208027,0
+TROW.US,D,20080314,000000,33.7962,34.0567,31.445,32.3819,4025438.3954228,0
+TROW.US,D,20080317,000000,31.1369,32.7082,30.081,32.2055,8930653.2873567,0
+TROW.US,D,20080318,000000,33.2479,34.4733,33.0425,34.3659,6512783.0018036,0
+TROW.US,D,20080319,000000,34.5557,35.2542,33.5908,33.7013,4951559.6646399,0
+TROW.US,D,20080320,000000,33.9057,35.445,33.3583,35.4169,4806899.6029034,0
+TROW.US,D,20080324,000000,35.7017,37.4669,35.4954,36.4826,4138319.7153163,0
+TROW.US,D,20080325,000000,36.9757,37.7748,35.849,37.3341,3560885.1323239,0
+TROW.US,D,20080326,000000,37.184,37.5027,36.0263,36.0601,4568405.2343471,0
+TROW.US,D,20080327,000000,36.3072,36.3072,34.8977,35.1593,4415572.8767888,0
+TROW.US,D,20080328,000000,35.4024,35.6747,34.2002,34.2147,2847817.4835482,0
+TROW.US,D,20080331,000000,34.0733,35.5138,33.5841,34.9751,3887110.1339353,0
+TROW.US,D,20080401,000000,36.2413,38.0443,35.541,38.0374,5213310.5476419,0
+TROW.US,D,20080402,000000,37.5638,39.1021,37.523,38.4123,4190245.8450399,0
+TROW.US,D,20080403,000000,38.1245,38.7679,37.5104,38.2922,2230298.7030879,0
+TROW.US,D,20080404,000000,38.4463,38.7747,37.6693,38.0055,1951984.3921768,0
+TROW.US,D,20080407,000000,38.4414,39.0265,37.8998,38.3959,2104285.1427693,0
+TROW.US,D,20080408,000000,38.0443,38.5179,37.5491,38.1643,2104615.4616607,0
+TROW.US,D,20080409,000000,38.1643,38.7329,36.8865,36.9611,2884730.619659,0
+TROW.US,D,20080410,000000,37.1152,37.6761,36.5115,37.089,2801922.7703318,0
+TROW.US,D,20080411,000000,36.4622,37.2556,35.9042,35.912,3030896.7290908,0
+TROW.US,D,20080414,000000,35.6882,36.1668,34.9423,35.2696,3590536.4140571,0
+TROW.US,D,20080415,000000,35.5554,35.9729,35.2318,35.6678,2718665.8937616,0
+TROW.US,D,20080416,000000,36.0476,37.0725,35.8296,36.7093,2874265.7042818,0
+TROW.US,D,20080417,000000,36.6772,37.7748,36.0912,37.5996,2645213.294786,0
+TROW.US,D,20080418,000000,38.5838,39.2919,37.9066,38.052,2693484.2395272,0
+TROW.US,D,20080421,000000,37.6044,38.0181,37.1597,37.5927,2137617.4156483,0
+TROW.US,D,20080422,000000,37.1152,37.5927,36.7819,37.1084,3019527.5657484,0
+TROW.US,D,20080423,000000,37.4793,37.9851,36.6037,37.6916,3517592.7126236,0
+TROW.US,D,20080424,000000,37.9212,42.7262,37.9212,42.1382,9522735.4486884,0
+TROW.US,D,20080425,000000,41.9706,42.0074,40.9505,41.6645,5558586.691313,0
+TROW.US,D,20080428,000000,41.8195,42.8241,41.0832,42.3648,3647442.1010681,0
+TROW.US,D,20080429,000000,41.9386,42.3126,41.2692,41.6344,3001633.572055,0
+TROW.US,D,20080430,000000,40.5126,42.0743,40.406,40.963,4169137.4356347,0
+TROW.US,D,20080501,000000,40.9583,43.4335,40.5629,43.2018,4207293.3965742,0
+TROW.US,D,20080502,000000,43.4954,44.07,42.7389,43.133,3387123.9762576,0
+TROW.US,D,20080505,000000,43.3143,43.6853,42.7205,43.0528,1736548.3467314,0
+TROW.US,D,20080506,000000,42.9141,44.2172,42.3503,44.1494,2448424.783005,0
+TROW.US,D,20080507,000000,43.8587,43.9149,42.8522,42.9141,2122856.2901902,0
+TROW.US,D,20080508,000000,42.4182,42.7533,41.432,41.9929,2651276.7109357,0
+TROW.US,D,20080509,000000,41.3448,42.7311,41.3448,42.299,2756592.6959703,0
+TROW.US,D,20080512,000000,42.8483,44.1609,42.4948,43.9778,2383210.5436295,0
+TROW.US,D,20080513,000000,44.0971,44.252,42.9994,43.5022,2899727.0973272,0
+TROW.US,D,20080514,000000,44.0612,44.4197,43.0528,43.2929,3030102.931505,0
+TROW.US,D,20080515,000000,43.5264,44.4623,43.1748,44.4623,2316942.3805411,0
+TROW.US,D,20080516,000000,44.377,44.5601,42.9268,43.4063,3290504.668285,0
+TROW.US,D,20080519,000000,43.5391,44.4487,43.0895,43.2785,2640695.1517,0
+TROW.US,D,20080520,000000,43.0605,43.3617,41.7614,42.0549,5066940.0533959,0
+TROW.US,D,20080521,000000,42.1856,42.6623,40.3265,40.5126,3610777.7363724,0
+TROW.US,D,20080522,000000,40.3469,41.3031,40.2269,41.1239,3047474.6084515,0
+TROW.US,D,20080523,000000,40.751,41.1239,40.0651,40.1959,1885453.006222,0
+TROW.US,D,20080527,000000,40.4971,41.2362,40.1959,40.9757,2837231.7953263,0
+TROW.US,D,20080528,000000,41.1665,41.3128,40.0708,40.8042,2009739.6180865,0
+TROW.US,D,20080529,000000,40.8865,42.64,40.8865,41.6857,2476411.0510765,0
+TROW.US,D,20080530,000000,41.8127,42.0006,40.374,40.5175,6836748.4157488,0
+TROW.US,D,20080602,000000,40.4438,40.6772,39.2503,39.9439,3289037.845958,0
+TROW.US,D,20080603,000000,40.2394,41.9445,40.0573,40.8788,3787959.7574575,0
+TROW.US,D,20080604,000000,40.7829,41.6577,40.4244,40.8245,2469377.3231833,0
+TROW.US,D,20080605,000000,40.8507,43.1263,40.8507,43.0972,4514028.5513482,0
+TROW.US,D,20080606,000000,42.5663,42.8318,40.812,40.8323,4371734.3986712,0
+TROW.US,D,20080609,000000,41.3205,41.3622,39.6252,40.3082,2549822.3601906,0
+TROW.US,D,20080610,000000,39.9827,41.6712,39.3016,41.1453,2892756.3364729,0
+TROW.US,D,20080611,000000,40.9223,41.4746,39.663,39.7124,3658351.9147022,0
+TROW.US,D,20080612,000000,41.6857,42.672,40.8391,41.8359,5577919.6366771,0
+TROW.US,D,20080613,000000,43.1263,44.0146,41.9492,43.9478,4918822.9980119,0
+TROW.US,D,20080616,000000,43.4722,44.4738,43.0895,43.7832,3664569.1355857,0
+TROW.US,D,20080617,000000,44.0921,44.0921,42.3339,42.3426,3404198.3662018,0
+TROW.US,D,20080618,000000,42.1662,43.3667,41.711,42.8395,3394956.6629692,0
+TROW.US,D,20080619,000000,42.5741,43.7211,41.7459,43.6204,3438235.6634646,0
+TROW.US,D,20080620,000000,43.4586,43.7541,41.3293,41.6712,4364076.161624,0
+TROW.US,D,20080623,000000,41.8127,42.1111,40.4583,41.1239,2923393.4136475,0
+TROW.US,D,20080624,000000,41.2634,41.8727,40.3693,41.0648,3508842.3587418,0
+TROW.US,D,20080625,000000,41.2963,42.2758,40.8391,41.2295,3044211.6771527,0
+TROW.US,D,20080626,000000,40.2269,41.0716,39.4954,39.6319,3639592.8984119,0
+TROW.US,D,20080627,000000,39.6011,40.2084,38.8599,39.5235,3110424.0989281,0
+TROW.US,D,20080630,000000,39.5235,40.2326,38.9994,39.5012,3669073.8594668,0
+TROW.US,D,20080701,000000,38.2467,38.5838,37.0057,38.297,6947331.9548541,0
+TROW.US,D,20080702,000000,39.0546,39.1758,37.0115,37.153,4199231.5511318,0
+TROW.US,D,20080703,000000,37.6353,38.1489,36.4932,36.8429,3173151.6563994,0
+TROW.US,D,20080707,000000,36.8498,37.493,35.167,35.7104,6122933.4204814,0
+TROW.US,D,20080708,000000,35.7851,38.0306,35.0876,38.0306,6221200.1939248,0
+TROW.US,D,20080709,000000,37.9968,38.27,35.8364,35.9992,4436020.6484113,0
+TROW.US,D,20080710,000000,35.7395,37.7835,35.1456,36.6918,6632087.9918876,0
+TROW.US,D,20080711,000000,35.6747,36.934,34.3387,35.5216,6907605.946934,0
+TROW.US,D,20080714,000000,36.3392,36.8498,34.2632,34.2632,5217495.2750969,0
+TROW.US,D,20080715,000000,34.2834,34.5858,32.8361,33.0367,9902366.8215553,0
+TROW.US,D,20080716,000000,33.0599,36.2056,32.3034,36.1794,5810095.6241893,0
+TROW.US,D,20080717,000000,36.2277,39.1758,36.22,38.2177,6213344.7977893,0
+TROW.US,D,20080718,000000,38.3882,38.4685,36.8167,38.2922,4671859.0466316,0
+TROW.US,D,20080721,000000,38.3416,39.0324,37.5027,37.9066,3914743.3736916,0
+TROW.US,D,20080722,000000,37.1152,39.7405,35.7395,39.7279,7181425.8564294,0
+TROW.US,D,20080723,000000,40.2026,42.081,38.9771,41.4465,7372946.8141396,0
+TROW.US,D,20080724,000000,41.895,42.3194,39.1021,39.1805,8064174.1907163,0
+TROW.US,D,20080725,000000,39.7057,40.004,37.7748,39.6088,4923777.7813824,0
+TROW.US,D,20080728,000000,39.7328,40.3121,38.2467,38.3416,4420399.661589,0
+TROW.US,D,20080729,000000,38.5296,41.5026,38.1439,41.4813,5960132.6581294,0
+TROW.US,D,20080730,000000,41.9629,42.3194,40.7829,42.1538,4819726.298354,0
+TROW.US,D,20080731,000000,40.2868,42.4123,40.0495,41.864,3400847.6939476,0
+TROW.US,D,20080801,000000,42.2845,42.3126,40.3121,41.7972,4345490.5627518,0
+TROW.US,D,20080804,000000,42.1034,42.2293,40.6424,41.6286,4686557.2050511,0
+TROW.US,D,20080805,000000,41.711,43.4586,41.5357,43.3366,6033938.2854202,0
+TROW.US,D,20080806,000000,43.3667,43.6708,42.7476,43.3075,4160358.17885,0
+TROW.US,D,20080807,000000,42.9268,42.9268,40.7199,40.8468,4442776.7019863,0
+TROW.US,D,20080808,000000,41.1733,42.6778,40.5863,42.3271,4061134.5128682,0
+TROW.US,D,20080811,000000,42.3271,43.943,41.5153,42.9587,3782823.2986967,0
+TROW.US,D,20080812,000000,42.6856,42.8802,41.1947,41.5588,4302803.0395212,0
+TROW.US,D,20080813,000000,41.1733,41.4949,39.9439,40.6695,3418775.7517766,0
+TROW.US,D,20080814,000000,40.256,42.4598,40.2326,42.2651,2676786.6195684,0
+TROW.US,D,20080815,000000,42.2524,43.1593,41.9202,42.1809,3806325.4878177,0
+TROW.US,D,20080818,000000,42.4394,42.5296,40.6367,40.963,3734065.1335907,0
+TROW.US,D,20080819,000000,40.1668,40.5552,39.0692,39.8848,3924057.3341817,0
+TROW.US,D,20080820,000000,39.8713,41.0832,39.1758,40.6221,3213148.1129119,0
+TROW.US,D,20080821,000000,39.8335,41.1094,39.8335,40.7451,2774979.0712612,0
+TROW.US,D,20080822,000000,41.338,41.7914,40.4739,41.2566,3449948.5649033,0
+TROW.US,D,20080825,000000,40.7451,41.1869,39.6252,39.8994,2923728.8937716,0
+TROW.US,D,20080826,000000,39.9361,40.0708,39.2619,39.9585,2462156.7586672,0
+TROW.US,D,20080827,000000,39.913,40.6986,39.4606,40.4322,2346154.9574968,0
+TROW.US,D,20080828,000000,40.3014,41.9706,39.8335,41.9706,2593727.9343331,0
+TROW.US,D,20080829,000000,41.6577,41.8496,40.9223,41.523,3060371.4966666,0
+TROW.US,D,20080902,000000,42.7011,42.9994,40.8701,41.4746,4467718.8750245,0
+TROW.US,D,20080903,000000,41.6209,41.9851,40.9146,41.8883,2338558.6552418,0
+TROW.US,D,20080904,000000,41.3128,41.895,39.8994,39.9294,3420936.2437756,0
+TROW.US,D,20080905,000000,39.8035,40.9012,38.6517,40.8245,4733996.1590847,0
+TROW.US,D,20080908,000000,42.672,44.7616,41.8195,43.3007,7025141.6664562,0
+TROW.US,D,20080909,000000,42.8174,43.355,40.4739,40.6367,5772813.9760654,0
+TROW.US,D,20080910,000000,40.6367,41.7681,39.3463,40.6772,4824107.1526507,0
+TROW.US,D,20080911,000000,39.3404,40.7141,38.7679,40.6279,7044913.316598,0
+TROW.US,D,20080912,000000,40.256,41.0348,39.7792,40.1813,5061410.308705,0
+TROW.US,D,20080915,000000,38.33,39.7889,37.6189,37.7594,8940537.0479345,0
+TROW.US,D,20080916,000000,36.8429,41.153,36.6618,40.7742,11310145.678965,0
+TROW.US,D,20080917,000000,39.8335,39.8848,36.4313,37.4038,10775606.100756,0
+TROW.US,D,20080918,000000,38.1943,42.237,34.8163,41.4552,12831645.072702,0
+TROW.US,D,20080919,000000,47.7405,49.1056,33.4097,45.4737,8703304.0846446,0
+TROW.US,D,20080922,000000,44.7073,45.4698,39.2202,40.5126,4720147.5395639,0
+TROW.US,D,20080923,000000,39.7328,40.5707,38.8211,38.9994,3185514.8731556,0
+TROW.US,D,20080924,000000,39.7057,41.9298,39.2,41.0648,2139094.5604407,0
+TROW.US,D,20080925,000000,41.9706,42.0423,40.0834,40.5629,2661782.9161744,0
+TROW.US,D,20080926,000000,39.4905,42.8241,39.1942,42.6187,2558132.9770482,0
+TROW.US,D,20080929,000000,41.4154,42.672,34.9751,34.9751,4874831.747407,0
+TROW.US,D,20080930,000000,36.375,40.5707,35.3337,37.5725,3184809.8487718,0
+TROW.US,D,20081001,000000,37.5491,39.5235,36.7819,38.8502,2239032.541025,0
+TROW.US,D,20081002,000000,38.8744,40.5707,35.1593,35.6195,3039884.4996757,0
+TROW.US,D,20081003,000000,37.2953,39.5158,34.8318,34.889,2814839.271231,0
+TROW.US,D,20081006,000000,33.9628,36.8982,31.2474,36.5001,3930347.8445693,0
+TROW.US,D,20081007,000000,35.6466,36.716,32.3906,32.8632,3613650.4784808,0
+TROW.US,D,20081008,000000,31.4779,35.7783,30.7882,32.2123,3602321.5727534,0
+TROW.US,D,20081009,000000,32.6889,33.2528,26.9878,27.9817,8532301.0913213,0
+TROW.US,D,20081010,000000,26.0499,28.5901,24.6598,27.974,11065070.738744,0
+TROW.US,D,20081013,000000,29.9608,31.3956,28.4012,30.9209,5745070.2859297,0
+TROW.US,D,20081014,000000,32.4999,33.0154,29.1229,30.4491,6962412.0444918,0
+TROW.US,D,20081015,000000,29.9745,30.3746,25.5327,25.7061,6895162.2149482,0
+TROW.US,D,20081016,000000,26.0422,28.2975,24.0001,27.9846,7377953.209837,0
+TROW.US,D,20081017,000000,26.729,29.3234,26.6719,27.6106,4570324.1806567,0
+TROW.US,D,20081020,000000,27.9817,28.777,27.0274,28.0737,4484603.3316062,0
+TROW.US,D,20081021,000000,27.3772,27.8063,25.3922,25.7574,6056130.5536877,0
+TROW.US,D,20081022,000000,24.4893,25.0579,22.3076,22.9093,10222642.986383,0
+TROW.US,D,20081023,000000,22.5944,23.9304,19.2386,21.6547,9906603.1613372,0
+TROW.US,D,20081024,000000,19.3133,22.9489,18.6341,22.0122,10463507.392985,0
+TROW.US,D,20081027,000000,21.6305,23.5661,21.615,22.3861,6978065.0309566,0
+TROW.US,D,20081028,000000,23.0904,25.7506,21.862,25.7061,9723551.7864512,0
+TROW.US,D,20081029,000000,25.5665,27.5952,24.8594,26.2738,6791020.926471,0
+TROW.US,D,20081030,000000,27.7705,27.974,26.1391,27.1156,5800247.9922402,0
+TROW.US,D,20081031,000000,26.9093,27.974,25.9318,27.6552,5155446.9358458,0
+TROW.US,D,20081103,000000,27.509,28.1851,27.0856,27.4422,5905669.2664215,0
+TROW.US,D,20081104,000000,27.9846,29.3795,27.4062,29.3661,5107819.0806961,0
+TROW.US,D,20081105,000000,28.9611,29.6189,26.0917,26.5817,4720150.6363036,0
+TROW.US,D,20081106,000000,26.3929,27.1079,24.3973,24.6869,6003685.2039567,0
+TROW.US,D,20081107,000000,25.1839,26.2679,24.5096,25.4136,3229548.4458684,0
+TROW.US,D,20081110,000000,25.8591,26.0499,24.372,24.7276,3875428.1998926,0
+TROW.US,D,20081111,000000,24.2674,24.4418,22.7329,23.1273,4413946.0562489,0
+TROW.US,D,20081112,000000,22.8057,23.474,22.2864,22.2932,3795455.9317986,0
+TROW.US,D,20081113,000000,22.5179,22.8531,20,22.7998,10444947.600275,0
+TROW.US,D,20081114,000000,22.2524,23.8063,21.8941,22.0413,3891895.628874,0
+TROW.US,D,20081117,000000,21.7399,22.08,20.2558,20.2558,6273223.3548227,0
+TROW.US,D,20081118,000000,20.5165,21.0424,19.382,20.4477,7089844.9437967,0
+TROW.US,D,20081119,000000,20.3005,20.4273,18.3396,18.4665,8854611.81407,0
+TROW.US,D,20081120,000000,17.5171,19.8412,17.3864,17.5782,11595813.714196,0
+TROW.US,D,20081121,000000,17.7515,19.5825,16.9688,19.4605,12079715.406356,0
+TROW.US,D,20081124,000000,19.9448,21.5501,19.0973,21.2934,8035532.4460949,0
+TROW.US,D,20081125,000000,21.862,22.3493,19.9692,21.0038,4415006.1734409,0
+TROW.US,D,20081126,000000,20.3353,23.2396,19.5825,23.1873,4996143.4247562,0
+TROW.US,D,20081128,000000,23.2309,23.9729,23.1204,23.9304,1963132.6547606,0
+TROW.US,D,20081201,000000,23.0769,23.3423,19.8257,19.8315,4058720.0882215,0
+TROW.US,D,20081202,000000,20.4273,20.9708,19.4102,20.7828,5021629.5917186,0
+TROW.US,D,20081203,000000,20,21.8941,19.321,21.8116,5830628.0400277,0
+TROW.US,D,20081204,000000,21.0192,23.6503,21.0192,22.0344,6123867.603596,0
+TROW.US,D,20081205,000000,21.7661,24.3576,20.7267,24.3517,7434197.2268187,0
+TROW.US,D,20081208,000000,25.4532,25.9318,24.3973,25.6315,5302537.9381735,0
+TROW.US,D,20081209,000000,24.0146,25.2595,23.2745,23.8741,6187343.5398057,0
+TROW.US,D,20081210,000000,24.2471,24.6598,23.1544,24.0931,4179231.7745057,0
+TROW.US,D,20081211,000000,23.1273,24.5756,22.1682,22.2369,4110313.8345606,0
+TROW.US,D,20081212,000000,21.1151,22.4055,20.9931,21.985,6705214.4009581,0
+TROW.US,D,20081215,000000,22.0277,22.7756,21.3931,21.866,3426637.3413913,0
+TROW.US,D,20081216,000000,22.08,23.6803,21.9618,23.6581,6033482.0324515,0
+TROW.US,D,20081217,000000,23.2309,24.2094,22.887,23.5602,5457833.2359655,0
+TROW.US,D,20081218,000000,23.5331,24.0059,22.5373,22.6554,4345259.3395278,0
+TROW.US,D,20081219,000000,22.9489,23.7347,22.6409,23.2745,3564177.9987722,0
+TROW.US,D,20081222,000000,23.3791,23.4509,22.4259,22.6729,3501515.4728326,0
+TROW.US,D,20081223,000000,22.9586,23.4218,22.0035,22.0974,2391939.220334,0
+TROW.US,D,20081224,000000,22.3861,22.6158,22.0413,22.6158,888289.43368972,0
+TROW.US,D,20081226,000000,22.6342,23.1873,21.9221,22.4259,1086231.9970975,0
+TROW.US,D,20081229,000000,22.1536,22.607,21.3689,21.8784,2413289.1754284,0
+TROW.US,D,20081230,000000,21.9967,23.3791,21.7274,23.3791,2809758.553783,0
+TROW.US,D,20081231,000000,23.6803,25.0638,23.5864,24.7925,4390730.8316646,0
+TROW.US,D,20090102,000000,24.7209,25.6993,23.6242,25.461,3200622.8334497,0
+TROW.US,D,20090105,000000,25.1839,26.4056,24.6734,25.8921,5097106.4261504,0
+TROW.US,D,20090106,000000,26.1391,26.5199,24.9175,25.5327,5668005.8563262,0
+TROW.US,D,20090107,000000,24.8381,25.1839,23.8063,23.8451,3161788.6865364,0
+TROW.US,D,20090108,000000,23.7268,24.2268,23.1748,23.7909,4125116.2498803,0
+TROW.US,D,20090109,000000,23.35,23.5719,22.1168,22.2524,4889996.4812606,0
+TROW.US,D,20090112,000000,22.3193,22.6952,21.2934,21.5181,3773935.6560257,0
+TROW.US,D,20090113,000000,21.3301,22.2864,20.9988,21.7351,4993031.2014515,0
+TROW.US,D,20090114,000000,21.1151,21.615,20.2645,20.3149,6026133.469365,0
+TROW.US,D,20090115,000000,20.3459,20.6385,19.0138,19.8566,10434033.657655,0
+TROW.US,D,20090116,000000,20.4477,21.2323,19.694,20.4913,9520175.4772803,0
+TROW.US,D,20090120,000000,20.2878,20.7576,18.8221,18.8676,9746607.0128223,0
+TROW.US,D,20090121,000000,20.2878,20.8139,18.6622,20.7441,9046371.2207298,0
+TROW.US,D,20090122,000000,20.1124,20.6695,19.1514,19.6997,6734536.3960466,0
+TROW.US,D,20090123,000000,18.916,21.0783,18.8105,20.9437,6972596.1888113,0
+TROW.US,D,20090126,000000,21.3553,21.7554,20.0815,20.4477,7079125.0635251,0
+TROW.US,D,20090127,000000,20.5862,20.9853,19.9448,20.7954,4130496.3188234,0
+TROW.US,D,20090128,000000,21.5113,23.4343,21.3689,23.3646,8498894.4966918,0
+TROW.US,D,20090129,000000,22.2234,22.4617,20.8826,20.8826,8740069.6095009,0
+TROW.US,D,20090130,000000,19.9381,20.7441,19.1262,19.2919,7733501.2387834,0
+TROW.US,D,20090202,000000,19.1941,19.3762,18.5014,19.2764,6530211.4523096,0
+TROW.US,D,20090203,000000,19.4102,19.4102,18.1613,18.5876,8435331.851773,0
+TROW.US,D,20090204,000000,18.9625,19.3898,18.5305,18.7834,5414692.5565059,0
+TROW.US,D,20090205,000000,18.4384,19.2764,18.2495,18.8356,6983224.1991412,0
+TROW.US,D,20090206,000000,19.0603,20.2016,18.8947,20.159,6337828.5687422,0
+TROW.US,D,20090209,000000,20.1745,20.4544,19.694,20.3353,7072627.071584,0
+TROW.US,D,20090210,000000,19.9381,20.3353,18.3842,18.482,8366517.1364817,0
+TROW.US,D,20090211,000000,18.5634,19.1398,18.3706,19.1262,4546426.6411126,0
+TROW.US,D,20090212,000000,18.5944,19.2842,18.2592,19.2173,6317050.4782285,0
+TROW.US,D,20090213,000000,18.9751,19.4866,18.545,18.6622,4485543.7082001,0
+TROW.US,D,20090217,000000,17.7739,18.0189,17.4028,17.4232,7151792.1228873,0
+TROW.US,D,20090218,000000,17.6838,17.8591,17.0192,17.6344,5020462.1208869,0
+TROW.US,D,20090219,000000,18.0189,18.08,16.9156,16.9156,5403289.3290279,0
+TROW.US,D,20090220,000000,16.5009,17.4319,16.2635,17.0686,7394356.6395331,0
+TROW.US,D,20090223,000000,16.8585,17.6217,15.8015,15.8537,8161228.0744805,0
+TROW.US,D,20090224,000000,16.0601,17.488,15.879,17.488,7027484.8660919,0
+TROW.US,D,20090225,000000,17.1026,17.5636,16.4118,16.9969,6327153.0750717,0
+TROW.US,D,20090226,000000,17.0541,17.3049,16.3963,16.5754,5177873.5240768,0
+TROW.US,D,20090227,000000,16.1589,16.6395,15.9061,15.9061,6351679.2527561,0
+TROW.US,D,20090302,000000,15.7724,16.3769,15.0633,15.1717,10827635.455134,0
+TROW.US,D,20090303,000000,15.3752,15.538,14.824,14.9607,7183015.5160941,0
+TROW.US,D,20090304,000000,15.2639,16.0234,14.7794,15.5786,8322997.6225435,0
+TROW.US,D,20090305,000000,14.9818,15.3897,14.4665,14.699,14722620.597889,0
+TROW.US,D,20090306,000000,15.1301,15.1717,14.0518,14.7407,10603779.374698,0
+TROW.US,D,20090309,000000,14.5372,15.0399,14.3454,14.8085,6385379.0054017,0
+TROW.US,D,20090310,000000,14.8996,17.2575,14.8996,17.2575,12519636.170378,0
+TROW.US,D,20090311,000000,17.2236,17.7458,16.5667,17.5171,10317350.573771,0
+TROW.US,D,20090312,000000,17.4793,18.545,16.9437,18.4665,9450206.710362,0
+TROW.US,D,20090313,000000,18.4946,18.5944,17.0686,18.5014,6903672.0553871,0
+TROW.US,D,20090316,000000,18.7774,19.0603,17.4115,17.4386,5911276.4296025,0
+TROW.US,D,20090317,000000,17.5839,18.7397,17.2372,18.4161,5927695.3429967,0
+TROW.US,D,20090318,000000,18.1866,19.9692,17.7739,19.8663,8664344.0036539,0
+TROW.US,D,20090319,000000,20.3062,20.4738,17.7187,17.7331,8745606.5799175,0
+TROW.US,D,20090320,000000,17.9899,18.2873,17.151,17.4028,7124052.5617378,0
+TROW.US,D,20090323,000000,18.05,20.777,18.0267,20.5639,8691366.1534611,0
+TROW.US,D,20090324,000000,20.096,20.2083,18.6205,18.6264,7146032.187219,0
+TROW.US,D,20090325,000000,19.1184,20.0815,18.6341,19.724,9338956.3399948,0
+TROW.US,D,20090326,000000,20.065,21.1917,19.7288,21.0038,9203303.6615273,0
+TROW.US,D,20090327,000000,20.7441,21.276,20.341,20.3692,5932660.4488326,0
+TROW.US,D,20090330,000000,19.724,20.1463,19.0682,19.1456,6385347.0057591,0
+TROW.US,D,20090331,000000,19.3055,20.4273,19.1795,20.1889,8266482.1247229,0
+TROW.US,D,20090401,000000,19.351,20.5299,19.2173,20.3149,6649676.4406067,0
+TROW.US,D,20090402,000000,20.936,21.9463,20.5862,21.5752,8765433.9713721,0
+TROW.US,D,20090403,000000,21.4542,22.5595,20.936,22.5527,6435674.1855991,0
+TROW.US,D,20090406,000000,21.9366,22.3134,21.493,21.7972,4644193.8072327,0
+TROW.US,D,20090407,000000,21.2323,21.3254,20.1503,20.1948,6307366.9734785,0
+TROW.US,D,20090408,000000,20.341,20.9853,20.1745,20.6327,6155816.6661174,0
+TROW.US,D,20090409,000000,21.5578,23.5661,21.0929,23.539,11127394.687821,0
+TROW.US,D,20090413,000000,22.8646,23.9885,22.6409,23.8112,6893406.3635912,0
+TROW.US,D,20090414,000000,23.3724,24.1531,22.6342,22.7194,6910389.9158404,0
+TROW.US,D,20090415,000000,22.9907,23.9788,22.3076,23.7762,4952735.3934438,0
+TROW.US,D,20090416,000000,23.9304,24.6792,23.3559,24.372,5116864.657087,0
+TROW.US,D,20090417,000000,24.3576,25.3137,23.8809,24.8748,6509462.2646988,0
+TROW.US,D,20090420,000000,24.2191,24.4825,22.9907,22.9984,8103532.7188698,0
+TROW.US,D,20090421,000000,22.5993,25.3689,22.4113,25.3505,7566361.9442425,0
+TROW.US,D,20090422,000000,25.8,26.9026,25.3922,25.5452,10465576.015041,0
+TROW.US,D,20090423,000000,25.986,27.2609,25.6402,27.0429,7318756.9677636,0
+TROW.US,D,20090424,000000,26.7213,27.9255,26.1682,27.4275,8358298.3895657,0
+TROW.US,D,20090427,000000,26.8628,27.4362,26.5131,27.0856,8547518.4697482,0
+TROW.US,D,20090428,000000,26.4423,26.6719,25.9037,26.1527,4527076.1475574,0
+TROW.US,D,20090429,000000,26.6796,27.4275,26.1323,27.3239,5813913.9041243,0
+TROW.US,D,20090430,000000,27.7782,28.0437,26.7494,26.9461,6316732.5462956,0
+TROW.US,D,20090501,000000,26.6719,27.2755,26.6012,26.8822,3432146.4411515,0
+TROW.US,D,20090504,000000,27.3026,29.1491,26.7775,28.8768,6906633.5706976,0
+TROW.US,D,20090505,000000,28.3236,28.7984,28.1318,28.4293,6050787.6456197,0
+TROW.US,D,20090506,000000,28.5833,28.8284,27.8403,28.6802,6531191.0542719,0
+TROW.US,D,20090507,000000,28.9301,29.2236,26.7126,26.9684,7700135.9340152,0
+TROW.US,D,20090508,000000,27.3927,28.6385,26.9684,28.6385,6615448.1777349,0
+TROW.US,D,20090511,000000,27.6716,27.8615,26.5334,26.5606,6397992.0258194,0
+TROW.US,D,20090512,000000,27.012,27.8615,26.234,27.2813,6166329.0648353,0
+TROW.US,D,20090513,000000,26.6245,27.0207,25.4687,25.6236,5706742.9720653,0
+TROW.US,D,20090514,000000,25.6509,26.3368,25.2546,26.1062,5121220.737467,0
+TROW.US,D,20090515,000000,26.0665,26.2941,25.6509,25.8436,4885507.2410775,0
+TROW.US,D,20090518,000000,26.4288,28.067,26.3658,28.0204,5203603.3012216,0
+TROW.US,D,20090519,000000,27.5952,28.0301,27.1214,27.2038,4050941.0783297,0
+TROW.US,D,20090520,000000,27.6504,28.0737,26.5131,26.729,4868357.497136,0
+TROW.US,D,20090521,000000,26.1149,26.639,25.8591,26.3445,6149151.4502374,0
+TROW.US,D,20090522,000000,26.4143,27.2396,26.0713,26.6854,3602830.4702954,0
+TROW.US,D,20090526,000000,26.5131,27.9817,26.3658,27.974,5222191.9968336,0
+TROW.US,D,20090527,000000,27.8547,27.9197,26.238,26.358,4746081.7015227,0
+TROW.US,D,20090528,000000,26.9093,27.8005,26.5199,27.6504,5022239.6494211,0
+TROW.US,D,20090529,000000,27.6029,28.498,27.2687,28.3779,4289735.8306278,0
+TROW.US,D,20090601,000000,28.8691,29.9037,28.6802,28.966,5557097.1595623,0
+TROW.US,D,20090602,000000,28.7557,29.7497,28.6947,29.3437,6061528.1708219,0
+TROW.US,D,20090603,000000,29.6247,30.1623,29.0579,29.8359,6568338.5103461,0
+TROW.US,D,20090604,000000,29.4232,29.9802,29.2624,29.9201,5524627.844787,0
+TROW.US,D,20090605,000000,30.2069,30.2796,29.1307,29.4299,4874107.1103391,0
+TROW.US,D,20090608,000000,29.305,30.016,28.8536,29.7575,3593525.800024,0
+TROW.US,D,20090609,000000,30.081,31.3171,29.9405,31.2542,5933287.0224797,0
+TROW.US,D,20090610,000000,31.2542,31.4091,29.8591,30.7126,4646353.266985,0
+TROW.US,D,20090611,000000,30.5819,31.0235,30.2961,30.3523,3596204.4797837,0
+TROW.US,D,20090612,000000,30.016,30.2554,29.6392,30.1914,2717465.3910408,0
+TROW.US,D,20090615,000000,29.6509,29.8466,29.2478,29.3574,4558153.9940028,0
+TROW.US,D,20090616,000000,28.7847,29.4832,28.6434,28.8284,3758655.3105602,0
+TROW.US,D,20090617,000000,28.7092,29.2032,28.3305,28.5542,4275573.4081603,0
+TROW.US,D,20090618,000000,28.715,29.1888,28.4012,28.8604,3342692.9886285,0
+TROW.US,D,20090619,000000,29.2953,29.5975,28.9097,29.5763,4474333.5108242,0
+TROW.US,D,20090622,000000,29.2827,29.4648,27.2813,27.3772,5437683.7835919,0
+TROW.US,D,20090623,000000,27.4275,28.9611,27.3646,28.3236,7589310.8492205,0
+TROW.US,D,20090624,000000,28.6385,29.2169,28.2685,28.6113,4866155.7152759,0
+TROW.US,D,20090625,000000,28.5542,29.305,28.1851,29.1558,4410276.419815,0
+TROW.US,D,20090626,000000,28.9611,29.491,28.7229,29.2905,3205096.5899347,0
+TROW.US,D,20090629,000000,29.2905,29.4378,28.9456,29.2827,2714684.518874,0
+TROW.US,D,20090630,000000,29.1558,29.3728,28.7984,29.1491,4418473.4895537,0
+TROW.US,D,20090701,000000,29.3574,29.6247,28.7722,28.8972,3522571.2376644,0
+TROW.US,D,20090702,000000,28.3168,28.561,27.5612,27.63,4190133.3301675,0
+TROW.US,D,20090706,000000,28.3236,28.3236,27.2115,27.9197,4619442.5998036,0
+TROW.US,D,20090707,000000,27.7782,27.974,26.5817,26.6525,4395300.5870775,0
+TROW.US,D,20090708,000000,26.8201,27.1544,25.6509,26.0917,7421467.5625425,0
+TROW.US,D,20090709,000000,26.3725,26.8201,26.1769,26.2941,4130307.4177074,0
+TROW.US,D,20090710,000000,26.0917,26.6933,25.8843,26.238,4604659.7971682,0
+TROW.US,D,20090713,000000,26.4288,27.8547,26.2186,27.7007,5162018.2172911,0
+TROW.US,D,20090714,000000,27.846,28.4361,27.4062,28.3053,4284436.2769144,0
+TROW.US,D,20090715,000000,28.6511,29.4968,28.5029,29.2953,5776181.1642643,0
+TROW.US,D,20090716,000000,29.1229,29.2953,28.4214,29.1636,3668934.5061846,0
+TROW.US,D,20090717,000000,29.1307,29.4465,28.6026,29.1558,3373728.5129659,0
+TROW.US,D,20090720,000000,29.4465,30.2884,29.3283,30.1701,3511525.1674877,0
+TROW.US,D,20090721,000000,30.5819,30.6409,29.896,30.267,3162619.6449974,0
+TROW.US,D,20090722,000000,29.9745,30.8269,29.6315,30.5606,3262954.0082515,0
+TROW.US,D,20090723,000000,30.6497,32.5272,30.1139,32.3585,5608067.4289939,0
+TROW.US,D,20090724,000000,32.4564,32.7015,30.9209,31.7928,4243042.158593,0
+TROW.US,D,20090727,000000,32.0311,32.5272,31.6397,32.4728,3120811.5958152,0
+TROW.US,D,20090728,000000,32.3963,32.6347,31.7928,32.1639,3704862.8791004,0
+TROW.US,D,20090729,000000,31.5952,32.5135,31.5952,32.3672,2633325.9436828,0
+TROW.US,D,20090730,000000,32.7015,33.9057,32.1571,32.6957,4790363.0134041,0
+TROW.US,D,20090731,000000,32.8498,32.9272,32.437,32.6734,3571193.1462277,0
+TROW.US,D,20090803,000000,33.1229,33.6489,32.6472,32.9756,3042117.2489321,0
+TROW.US,D,20090804,000000,32.934,33.5841,32.5203,33.2266,3251364.976397,0
+TROW.US,D,20090805,000000,33.2972,33.5637,32.6268,33.4097,3925675.8967494,0
+TROW.US,D,20090806,000000,33.71,33.8146,32.7926,32.903,3138143.0151468,0
+TROW.US,D,20090807,000000,33.0599,34.3823,32.9195,34.0567,2997226.9115947,0
+TROW.US,D,20090810,000000,33.8679,33.9822,32.8419,33.0755,2385771.5472841,0
+TROW.US,D,20090811,000000,33.2411,33.4649,32.3585,32.4437,2774856.2339235,0
+TROW.US,D,20090812,000000,32.3324,33.2266,32.2055,32.8692,2867210.2992114,0
+TROW.US,D,20090813,000000,33.2266,33.3128,32.1338,32.4999,3085496.3773414,0
+TROW.US,D,20090814,000000,32.3906,32.5349,31.6552,32.002,2247546.5104501,0
+TROW.US,D,20090817,000000,31.3045,31.4276,30.6167,30.7193,2846647.9482234,0
+TROW.US,D,20090818,000000,30.7814,31.4091,30.611,31.291,1851539.5785435,0
+TROW.US,D,20090819,000000,30.8473,31.4276,30.5819,31.3171,1958206.7742931,0
+TROW.US,D,20090820,000000,31.2271,31.8994,31.1079,31.8857,1884238.0520496,0
+TROW.US,D,20090821,000000,32.6046,32.8498,31.4838,32.6268,2739921.9144214,0
+TROW.US,D,20090824,000000,32.6104,33.0221,32.1174,32.1639,2403563.3485706,0
+TROW.US,D,20090825,000000,32.562,32.7926,32.2539,32.4283,2691870.8381922,0
+TROW.US,D,20090826,000000,32.2898,32.4283,31.8276,32.1696,2135660.2762169,0
+TROW.US,D,20090827,000000,32.0873,32.2539,31.5545,31.8926,2196514.3062263,0
+TROW.US,D,20090828,000000,32.1773,32.4874,31.6397,31.9885,1790583.356127,0
+TROW.US,D,20090831,000000,31.4973,31.8142,31.2474,31.6881,2397849.8639964,0
+TROW.US,D,20090901,000000,31.5331,32.1977,30.1343,30.1769,4270681.5918284,0
+TROW.US,D,20090902,000000,29.927,30.575,29.7497,30.0006,3169450.0203231,0
+TROW.US,D,20090903,000000,30.2796,30.6565,29.927,30.4801,2846805.8819434,0
+TROW.US,D,20090904,000000,30.5489,31.0556,30.0597,30.9267,2929212.1873683,0
+TROW.US,D,20090908,000000,31.291,31.4663,30.9267,31.4605,2553718.0586157,0
+TROW.US,D,20090909,000000,31.3327,31.8926,31.0479,31.7792,2100045.7062479,0
+TROW.US,D,20090910,000000,31.6039,31.6881,30.9819,31.5825,2597816.6628604,0
+TROW.US,D,20090911,000000,31.6039,31.6659,30.6244,30.7272,3936837.5785382,0
+TROW.US,D,20090914,000000,30.4133,31.445,30.0006,31.3084,4019111.7564065,0
+TROW.US,D,20090915,000000,31.4091,31.6193,30.9887,31.2686,2968151.6234283,0
+TROW.US,D,20090916,000000,31.3394,32.3324,31.2183,32.2267,4514233.9684088,0
+TROW.US,D,20090917,000000,32.344,32.7199,31.94,32.2491,2799073.7698937,0
+TROW.US,D,20090918,000000,32.2752,32.7132,31.9739,32.5416,2763527.328196,0
+TROW.US,D,20090921,000000,32.3121,32.6268,31.9342,32.0107,1974567.8818813,0
+TROW.US,D,20090922,000000,32.4437,33.1346,32.0534,33.0018,2768225.0821793,0
+TROW.US,D,20090923,000000,33.0221,33.4726,32.9195,32.9902,10240942.652965,0
+TROW.US,D,20090924,000000,33.3128,33.3854,31.3956,31.7075,3481243.1831212,0
+TROW.US,D,20090925,000000,31.5545,31.7385,30.796,30.8473,2818297.297125,0
+TROW.US,D,20090928,000000,31.164,32.4002,30.8551,32.3498,2966547.5123121,0
+TROW.US,D,20090929,000000,32.3963,32.7364,32.0234,32.1483,2147826.3338848,0
+TROW.US,D,20090930,000000,32.2055,32.5272,31.5206,31.9682,2464541.2481643,0
+TROW.US,D,20091001,000000,31.5274,32.0379,30.735,30.7659,3250886.0140045,0
+TROW.US,D,20091002,000000,30.3833,30.9336,30.1139,30.2069,3143874.0479121,0
+TROW.US,D,20091005,000000,30.267,31.1814,30.1623,31.1814,3464682.8519516,0
+TROW.US,D,20091006,000000,31.4605,31.7995,31.0885,31.4906,2007095.0024625,0
+TROW.US,D,20091007,000000,31.2764,31.445,30.9063,31.1214,2825167.9300655,0
+TROW.US,D,20091008,000000,31.4779,31.5545,30.8075,30.9538,3374904.2417699,0
+TROW.US,D,20091009,000000,31.0479,31.4276,30.8269,31.3588,2570280.4542785,0
+TROW.US,D,20091012,000000,31.3327,31.6881,30.9771,31.1214,2267132.3562154,0
+TROW.US,D,20091013,000000,30.9819,31.1292,30.735,31.0633,3451607.385086,0
+TROW.US,D,20091014,000000,31.7075,32.9485,31.632,32.81,5070807.8811646,0
+TROW.US,D,20091015,000000,32.5658,33.7962,32.5658,33.6867,5312795.3719971,0
+TROW.US,D,20091016,000000,33.3515,33.5356,32.9833,33.3128,3952786.8197588,0
+TROW.US,D,20091019,000000,33.5772,33.7642,32.9756,33.4436,3944828.1989698,0
+TROW.US,D,20091020,000000,33.3515,33.5714,33.0154,33.3728,3054317.3707356,0
+TROW.US,D,20091021,000000,32.9833,33.9822,32.9107,33.3437,3584413.1276083,0
+TROW.US,D,20091022,000000,33.2343,34.4278,33.0367,34.3532,4809318.1565362,0
+TROW.US,D,20091023,000000,35.4102,38.8067,35.1214,37.9658,12664537.777804,0
+TROW.US,D,20091026,000000,37.8456,38.2467,37.2556,37.5278,5302098.2011493,0
+TROW.US,D,20091027,000000,37.6693,37.7661,36.2985,36.3324,4236194.2350761,0
+TROW.US,D,20091028,000000,36.2985,36.4448,34.8754,34.8822,4810819.0429989,0
+TROW.US,D,20091029,000000,35.3888,35.6747,34.983,35.5778,5146959.8048307,0
+TROW.US,D,20091030,000000,35.4537,35.5835,33.8998,34.0897,5027205.7875035,0
+TROW.US,D,20091102,000000,34.269,34.9423,33.4726,34.3823,3558021.6804344,0
+TROW.US,D,20091103,000000,34.4521,34.4588,33.7217,34.2263,2628026.3899693,0
+TROW.US,D,20091104,000000,34.4094,34.7717,34.0112,34.2834,4018425.3124604,0
+TROW.US,D,20091105,000000,34.5499,35.0585,34.4947,35.0382,4696814.6388747,0
+TROW.US,D,20091106,000000,34.4995,35.1505,34.3465,34.9636,2095859.9465463,0
+TROW.US,D,20091109,000000,35.2765,35.6969,35.1214,35.6678,4090685.6666875,0
+TROW.US,D,20091110,000000,35.2318,35.8577,35.199,35.3801,4016449.5925913,0
+TROW.US,D,20091111,000000,36.656,36.809,35.8229,36.033,4270391.530552,0
+TROW.US,D,20091112,000000,35.9992,36.3072,35.6195,35.6969,2356560.002575,0
+TROW.US,D,20091113,000000,35.7104,35.8655,35.1854,35.4954,2084524.8473396,0
+TROW.US,D,20091116,000000,35.9536,36.1909,35.4237,35.6145,3475107.509714,0
+TROW.US,D,20091117,000000,35.5351,35.8296,35.1214,35.445,1747680.0933706,0
+TROW.US,D,20091118,000000,35.2231,35.4102,34.6758,35.1011,1254568.6976194,0
+TROW.US,D,20091119,000000,34.8376,34.9674,34.0801,34.4521,1929824.123552,0
+TROW.US,D,20091120,000000,34.2757,34.4278,33.7217,34.0733,1766914.9753137,0
+TROW.US,D,20091123,000000,34.3329,34.857,34.1924,34.611,2297792.1428138,0
+TROW.US,D,20091124,000000,34.3532,34.7253,34.1362,34.4027,2539051.8998389,0
+TROW.US,D,20091125,000000,34.4947,34.6671,34.2321,34.3387,1360177.8406701,0
+TROW.US,D,20091127,000000,33.7516,33.7516,32.934,33.1346,1328222.5846696,0
+TROW.US,D,20091130,000000,33.1346,34.2757,32.9553,34.2263,3420712.2462773,0
+TROW.US,D,20091201,000000,34.4278,34.5343,33.9202,34.0045,3340774.042319,0
+TROW.US,D,20091202,000000,34.1217,34.8231,33.8572,34.5499,2398139.9252729,0
+TROW.US,D,20091203,000000,34.6177,35.0449,34.5044,34.5635,3889991.134016,0
+TROW.US,D,20091204,000000,35.2318,35.3714,34.1439,34.7863,3332890.7755271,0
+TROW.US,D,20091207,000000,34.7185,34.7494,33.8059,33.9958,2660219.062673,0
+TROW.US,D,20091208,000000,33.925,34.5499,33.6935,34.389,2826552.1726696,0
+TROW.US,D,20091209,000000,34.3532,34.4521,33.7642,33.9057,2557697.3690102,0
+TROW.US,D,20091210,000000,34.8231,35.1456,34.7253,34.9354,4471112.9016332,0
+TROW.US,D,20091211,000000,35.1147,35.1505,34.389,35.0178,3110653.257659,0
+TROW.US,D,20091214,000000,34.9035,35.1505,34.764,34.9354,3385789.2814871,0
+TROW.US,D,20091215,000000,34.7185,35.0672,34.7116,34.9964,3391108.4478847,0
+TROW.US,D,20091216,000000,35.5701,36.5416,35.4712,36.2056,4514426.9985109,0
+TROW.US,D,20091217,000000,35.6553,36.5272,35.4373,36.22,3603885.4262547,0
+TROW.US,D,20091218,000000,36.5873,37.3167,36.3324,37.2624,5239988.9593526,0
+TROW.US,D,20091221,000000,37.3612,37.523,36.8429,36.9902,3364927.579004,0
+TROW.US,D,20091222,000000,37.1403,37.4203,36.8865,37.3399,2155337.9919238,0
+TROW.US,D,20091223,000000,37.5104,37.6286,37.2285,37.4793,1544076.6899619,0
+TROW.US,D,20091224,000000,37.5725,38.0974,37.4368,37.8834,708591.82779756,0
+TROW.US,D,20091228,000000,37.7748,38.0674,37.368,37.5104,972675.58796975,0
+TROW.US,D,20091229,000000,37.5366,37.7294,37.2509,37.3167,1385714.5877128,0
+TROW.US,D,20091230,000000,37.4106,37.6693,37.0949,37.6189,1302899.5126598,0
+TROW.US,D,20091231,000000,37.8166,37.8834,37.2509,37.2509,1052026.4436494,0
+TROW.US,D,20100104,000000,37.3167,38.7098,37.1597,38.052,3331103.9567741,0
+TROW.US,D,20100105,000000,37.8166,38.4947,37.5163,38.4772,2243672.4892024,0
+TROW.US,D,20100106,000000,38.3581,38.5296,37.7594,37.8786,2169811.1205986,0
+TROW.US,D,20100107,000000,37.8786,38.1489,37.46,37.8486,1498249.0727702,0
+TROW.US,D,20100108,000000,37.6557,37.7895,37.2285,37.7023,1922247.4339811,0
+TROW.US,D,20100111,000000,37.8243,38.33,37.7294,37.9716,1571029.6792513,0
+TROW.US,D,20100112,000000,37.7439,38.4618,37.6044,38.1856,2296895.1205745,0
+TROW.US,D,20100113,000000,38.2418,38.6711,37.8786,38.5635,2111380.8054547,0
+TROW.US,D,20100114,000000,38.4026,38.5179,37.9066,38.33,1703030.269476,0
+TROW.US,D,20100115,000000,38.3959,38.3959,37.4368,37.493,2370029.7876172,0
+TROW.US,D,20100119,000000,37.4445,38.0907,37.3167,37.9783,1707717.7009939,0
+TROW.US,D,20100120,000000,37.6973,37.7023,36.934,37.3244,2107841.2320842,0
+TROW.US,D,20100121,000000,37.2857,37.3767,36.1852,36.3189,2829850.2003507,0
+TROW.US,D,20100122,000000,36.1445,36.3615,35.3153,35.4237,2611043.8699668,0
+TROW.US,D,20100125,000000,35.7318,36.3556,35.5701,36.1668,2232969.1248753,0
+TROW.US,D,20100126,000000,35.9605,36.5639,35.6195,35.9371,3304773.4121456,0
+TROW.US,D,20100127,000000,36.1445,36.9417,35.7472,36.8167,2931738.0946408,0
+TROW.US,D,20100128,000000,37.4203,37.8543,34.1439,35.3965,7228643.9097044,0
+TROW.US,D,20100129,000000,35.6969,35.8151,34.4027,34.7116,3807322.6379711,0
+TROW.US,D,20100201,000000,34.6962,35.7734,34.5343,35.6969,3209695.2482505,0
+TROW.US,D,20100202,000000,35.5554,36.0863,35.4595,35.7928,2489096.3287516,0
+TROW.US,D,20100203,000000,35.6553,35.8655,35.2696,35.4663,2109629.0830838,0
+TROW.US,D,20100204,000000,35.0178,35.4712,33.7642,33.7642,3251327.8155218,0
+TROW.US,D,20100205,000000,33.9958,34.3387,33.1714,34.1856,4986158.5040179,0
+TROW.US,D,20100208,000000,34.3746,34.7572,33.6489,33.6693,2481556.8000561,0
+TROW.US,D,20100209,000000,33.9958,34.5499,33.4977,34.0567,2636674.551444,0
+TROW.US,D,20100210,000000,34.0258,34.605,33.9406,34.3261,2079818.835384,0
+TROW.US,D,20100211,000000,34.1576,34.4201,33.9125,34.2834,1996432.927997,0
+TROW.US,D,20100212,000000,33.9958,34.3329,33.7428,34.2321,2611556.8964949,0
+TROW.US,D,20100216,000000,34.5926,35.1011,34.269,35.1011,1775024.3040969,0
+TROW.US,D,20100217,000000,35.3084,35.3888,34.6962,34.9189,2122497.0683958,0
+TROW.US,D,20100218,000000,34.9035,35.0818,34.4365,34.6962,2480135.3965766,0
+TROW.US,D,20100219,000000,34.7185,35.1931,34.6177,34.9423,2355487.4984246,0
+TROW.US,D,20100222,000000,35.0382,35.3646,34.7185,35.0024,2100788.9237536,0
+TROW.US,D,20100223,000000,34.8754,35.1738,34.611,34.6962,3155834.6885194,0
+TROW.US,D,20100224,000000,34.983,35.4595,34.7185,35.4169,1971720.9459362,0
+TROW.US,D,20100225,000000,34.9587,35.2465,34.6671,35.199,1538693.5242791,0
+TROW.US,D,20100226,000000,35.0178,35.6553,34.8822,35.4595,2186764.7376982,0
+TROW.US,D,20100301,000000,35.5351,35.7928,35.3801,35.7472,1476931.1173184,0
+TROW.US,D,20100302,000000,35.8151,36.0127,35.7182,35.9536,2096869.483658,0
+TROW.US,D,20100303,000000,35.8723,36.4148,35.8723,36.1241,2006075.1428855,0
+TROW.US,D,20100304,000000,36.033,36.8033,36.0263,36.7674,2418112.863489,0
+TROW.US,D,20100305,000000,36.8865,37.7661,36.809,37.7594,2495674.8359226,0
+TROW.US,D,20100308,000000,37.5927,37.7371,37.2509,37.3244,1875845.8877157,0
+TROW.US,D,20100309,000000,37.0949,37.6402,36.9834,37.4155,1668520.2032999,0
+TROW.US,D,20100310,000000,37.4445,37.5278,37.153,37.3835,2444812.9523771,0
+TROW.US,D,20100311,000000,37.1655,37.3555,36.8729,37.3555,1549467.0813705,0
+TROW.US,D,20100312,000000,37.3399,37.584,36.9544,37.3031,1887969.6232756,0
+TROW.US,D,20100315,000000,37.2915,37.4445,36.8914,37.3904,1808557.8650503,0
+TROW.US,D,20100316,000000,37.523,37.6973,37.2624,37.6693,1914427.1342279,0
+TROW.US,D,20100317,000000,37.9968,38.8298,37.7371,38.6517,2796751.2151888,0
+TROW.US,D,20100318,000000,38.7098,38.7679,38.3882,38.6274,1508231.9290154,0
+TROW.US,D,20100319,000000,38.8744,38.889,38.082,38.3416,2170327.2438664,0
+TROW.US,D,20100322,000000,38.3522,38.8211,38.0597,38.795,1197070.5010971,0
+TROW.US,D,20100323,000000,38.7389,39.1099,38.5964,39.0729,1901904.9515054,0
+TROW.US,D,20100324,000000,38.8744,38.9994,38.1392,38.4685,1976444.5060828,0
+TROW.US,D,20100325,000000,38.546,39.3463,38.3581,38.6274,2211860.7154701,0
+TROW.US,D,20100326,000000,38.6768,38.9994,38.1392,38.5296,2154037.3612891,0
+TROW.US,D,20100329,000000,38.5838,38.8144,38.4123,38.7233,1387560.2445183,0
+TROW.US,D,20100330,000000,38.6439,39.0468,38.3668,38.6187,1442777.1761972,0
+TROW.US,D,20100331,000000,38.4026,38.7476,38.1392,38.4511,2030258.6147199,0
+TROW.US,D,20100401,000000,38.8919,39.2619,38.7679,39.0809,1748202.4101175,0
+TROW.US,D,20100405,000000,39.1234,39.1467,38.8211,39.0729,2449912.2502626,0
+TROW.US,D,20100406,000000,39.0188,39.2077,38.7553,39.1234,2342310.8713984,0
+TROW.US,D,20100407,000000,39.1758,39.3346,38.7233,38.8502,2333723.6124694,0
+TROW.US,D,20100408,000000,38.8211,39.0381,38.5528,38.9422,4241247.0818676,0
+TROW.US,D,20100409,000000,39.0061,39.5874,38.8676,39.5351,2402561.0371846,0
+TROW.US,D,20100412,000000,39.6776,39.8335,39.2551,39.446,2331869.6976916,0
+TROW.US,D,20100413,000000,39.2619,40.0912,39.2426,39.9827,1872007.9950966,0
+TROW.US,D,20100414,000000,40.1959,40.9146,39.913,40.9069,3097574.6940538,0
+TROW.US,D,20100415,000000,40.812,41.181,40.6772,41.0648,2786936.6151289,0
+TROW.US,D,20100416,000000,40.9069,41.0832,39.4905,39.6776,4472869.7852369,0
+TROW.US,D,20100419,000000,39.8664,40.3973,39.698,40.3265,3073771.0889443,0
+TROW.US,D,20100420,000000,40.4438,41.0193,40.1745,40.9223,2177079.1684553,0
+TROW.US,D,20100421,000000,40.9757,41.1162,40.2026,40.7199,1967250.2861909,0
+TROW.US,D,20100422,000000,40.374,41.4813,39.9439,41.2566,3187949.942733,0
+TROW.US,D,20100423,000000,41.0522,41.5772,40.6832,41.1897,3213296.7564129,0
+TROW.US,D,20100426,000000,41.2518,41.3574,40.2868,40.439,0,0
+TROW.US,D,20100427,000000,40.1959,40.5997,39.1942,39.355,2702131.3687555,0
+TROW.US,D,20100428,000000,39.5622,40.004,39.3878,39.5283,2978489.5724817,0
+TROW.US,D,20100429,000000,40.0651,41.3506,39.7957,41.1947,2435173.8342283,0
+TROW.US,D,20100430,000000,40.9012,41.3031,40.2084,40.2472,2088475.2548311,0
+TROW.US,D,20100503,000000,40.3973,41.0561,40.2472,40.9757,1922139.0480949,0
+TROW.US,D,20100504,000000,40.2637,40.5707,39.8936,40.0912,3619223.5775262,0
+TROW.US,D,20100505,000000,39.571,40.2956,39.3878,39.5797,2427965.6566707,0
+TROW.US,D,20100506,000000,39.1758,39.9721,34.6545,37.3904,5790410.6827567,0
+TROW.US,D,20100507,000000,37.4155,37.6402,36.3934,36.7305,5868430.972652,0
+TROW.US,D,20100510,000000,38.7747,39.0943,37.8834,38.5025,3736796.4579237,0
+TROW.US,D,20100511,000000,38.2234,38.4568,37.5424,37.8019,4253818.8124239,0
+TROW.US,D,20100512,000000,38.33,38.546,37.8707,38.4568,3205428.9733191,0
+TROW.US,D,20100513,000000,38.2234,38.3213,37.5491,37.5927,3056736.9566148,0
+TROW.US,D,20100514,000000,37.1239,37.2439,36.3683,36.7044,3500426.4527375,0
+TROW.US,D,20100517,000000,36.8565,37.4038,36.2985,37.1597,2874376.154661,0
+TROW.US,D,20100518,000000,37.4522,37.7835,36.1852,36.3615,3147806.9072125,0
+TROW.US,D,20100519,000000,36.1174,36.6037,35.4237,36.2277,2863056.5391524,0
+TROW.US,D,20100520,000000,35.4954,35.5554,34.2476,34.2553,4036578.4000343,0
+TROW.US,D,20100521,000000,33.3583,35.9992,33.1016,35.6678,5734238.9230324,0
+TROW.US,D,20100524,000000,35.5022,35.5283,34.1663,34.1856,4257854.8963779,0
+TROW.US,D,20100525,000000,32.9427,34.8977,32.8953,34.8648,5000592.4073243,0
+TROW.US,D,20100526,000000,34.9897,35.4954,34.4453,34.5789,3807980.1790142,0
+TROW.US,D,20100527,000000,35.4305,36.3615,35.3006,36.006,3696911.4840372,0
+TROW.US,D,20100528,000000,35.9904,35.9904,34.5789,34.6381,4412011.6262412,0
+TROW.US,D,20100601,000000,34.5402,34.9035,33.9822,34.0733,3074796.109754,0
+TROW.US,D,20100602,000000,34.3115,35.0818,33.6693,35.0382,3570959.8585107,0
+TROW.US,D,20100603,000000,34.8231,34.9964,34.1663,34.605,3087325.5182024,0
+TROW.US,D,20100604,000000,33.7816,34.4665,33.4386,33.5191,5965111.1831703,0
+TROW.US,D,20100607,000000,33.8756,34.05,32.9427,32.9631,3055759.4191457,0
+TROW.US,D,20100608,000000,33.0086,33.6335,32.5272,33.555,3889966.3600991,0
+TROW.US,D,20100609,000000,33.7729,34.0801,32.903,33.0221,3457908.2179389,0
+TROW.US,D,20100610,000000,33.3273,34.2263,32.9902,34.1507,3367651.6776113,0
+TROW.US,D,20100611,000000,33.6044,34.9751,33.6044,34.8648,2909409.5698305,0
+TROW.US,D,20100614,000000,35.5554,35.6145,34.4995,34.5402,2282307.4125344,0
+TROW.US,D,20100615,000000,35.6969,35.7017,34.9112,35.321,3628650.0528887,0
+TROW.US,D,20100616,000000,35.0304,35.2696,34.4733,34.6254,4401604.5166699,0
+TROW.US,D,20100617,000000,34.6604,34.8376,34.0306,34.5858,3823505.1669087,0
+TROW.US,D,20100618,000000,34.4027,34.6962,34.1924,34.5141,3120449.2772812,0
+TROW.US,D,20100621,000000,34.9674,35.1505,33.9764,34.1081,2670644.7526821,0
+TROW.US,D,20100622,000000,34.0897,34.5722,33.4185,33.4581,3204920.0757771,0
+TROW.US,D,20100623,000000,33.7729,33.7962,33.1714,33.3196,2349024.6028656,0
+TROW.US,D,20100624,000000,33.0879,33.3059,32.0611,32.1773,4262525.8119511,0
+TROW.US,D,20100625,000000,32.3672,33.5356,32.282,33.276,4788146.7800923,0
+TROW.US,D,20100628,000000,33.276,33.5772,32.8294,32.8692,2283373.7232056,0
+TROW.US,D,20100629,000000,32.3906,32.5203,31.1902,31.3714,4698975.1308735,0
+TROW.US,D,20100630,000000,31.2861,31.7995,30.9751,31.0479,3171611.5445685,0
+TROW.US,D,20100701,000000,31.0235,31.3394,29.9464,30.8608,4171449.6678743,0
+TROW.US,D,20100702,000000,31.1214,31.1814,30.0935,30.4976,3728667.5164564,0
+TROW.US,D,20100706,000000,31.0479,31.3956,30.2069,30.6244,3988819.4495747,0
+TROW.US,D,20100707,000000,30.5489,32.1852,30.5295,32.1338,4352666.7406668,0
+TROW.US,D,20100708,000000,32.5493,33.2072,32.408,32.9427,5337061.4235545,0
+TROW.US,D,20100709,000000,33.0367,33.5908,32.9195,33.4977,3711175.0666651,0
+TROW.US,D,20100712,000000,33.2595,33.5947,33.1083,33.4386,3584305.7739686,0
+TROW.US,D,20100713,000000,33.836,34.5044,33.6412,34.3746,2781599.9005402,0
+TROW.US,D,20100714,000000,34.389,34.389,33.6044,33.9328,1679500.2096984,0
+TROW.US,D,20100715,000000,34.0383,34.0452,33.2972,33.925,2978252.1557785,0
+TROW.US,D,20100716,000000,33.7894,33.7894,32.7364,32.8294,3672904.5263602,0
+TROW.US,D,20100719,000000,33.0599,33.1142,32.3034,33.0677,2004431.8064009,0
+TROW.US,D,20100720,000000,32.4564,33.3728,32.2055,33.3312,2427918.1733301,0
+TROW.US,D,20100721,000000,33.7428,33.7962,32.8826,32.9631,3425426.5162051,0
+TROW.US,D,20100722,000000,33.3515,34.6604,33.3128,34.5858,3534857.0359304,0
+TROW.US,D,20100723,000000,33.6335,33.8059,32.8013,33.4726,7749445.3187712,0
+TROW.US,D,20100726,000000,33.6044,34.0045,33.1714,33.9057,3903814.9796199,0
+TROW.US,D,20100727,000000,34.2205,34.2894,33.7516,33.8146,2780577.97647,0
+TROW.US,D,20100728,000000,33.8611,34.2632,33.5841,33.7217,2110367.1393568,0
+TROW.US,D,20100729,000000,33.9125,34.8008,33.6257,34.0733,2528640.6612814,0
+TROW.US,D,20100730,000000,33.7816,34.0567,33.3854,33.7381,2665741.5816381,0
+TROW.US,D,20100802,000000,34.206,35.0245,34.017,34.9897,3403080.4432038,0
+TROW.US,D,20100803,000000,34.9751,35.0933,34.5343,34.764,3369498.3666632,0
+TROW.US,D,20100804,000000,34.8648,35.1456,34.6604,35.0818,1945785.7517309,0
+TROW.US,D,20100805,000000,34.5983,35.2696,34.5402,35.2106,2947724.4967366,0
+TROW.US,D,20100806,000000,34.7494,35.1379,33.8572,34.4588,3833837.9547295,0
+TROW.US,D,20100809,000000,34.6825,35.2405,34.4521,34.9035,3092330.8816532,0
+TROW.US,D,20100810,000000,34.6177,34.6825,34.0664,34.3949,3540770.7763325,0
+TROW.US,D,20100811,000000,33.9483,33.9483,33.0154,33.0289,5082692.1355282,0
+TROW.US,D,20100812,000000,32.5571,32.78,32.4138,32.5272,4450656.8720387,0
+TROW.US,D,20100813,000000,32.5349,32.6801,32.3498,32.4641,2806028.0148036,0
+TROW.US,D,20100816,000000,32.2123,32.656,32.002,32.3246,2380174.7065685,0
+TROW.US,D,20100817,000000,32.6472,33.555,32.5571,33.3931,3147363.0412023,0
+TROW.US,D,20100818,000000,33.3931,33.4386,32.8545,33.2198,2114973.0233982,0
+TROW.US,D,20100819,000000,33.0949,33.1346,31.9285,31.9342,3673840.7739679,0
+TROW.US,D,20100820,000000,31.878,32.3585,31.6737,32.2424,3304316.1269304,0
+TROW.US,D,20100823,000000,32.3819,32.4507,32.0534,32.0611,1807795.0348605,0
+TROW.US,D,20100824,000000,31.6931,31.7589,31.2271,31.3714,3310486.8967199,0
+TROW.US,D,20100825,000000,31.1156,31.6881,30.8473,31.5477,3290898.9864614,0
+TROW.US,D,20100826,000000,31.6659,31.8336,30.7582,30.7659,4772648.6306078,0
+TROW.US,D,20100827,000000,31.0023,31.6465,30.4976,31.6465,5532990.0739714,0
+TROW.US,D,20100830,000000,31.4838,31.5477,30.5954,30.6244,4351932.8133801,0
+TROW.US,D,20100831,000000,30.4879,31.012,30.2874,30.6331,3935701.0751026,0
+TROW.US,D,20100901,000000,31.0933,32.1909,31.0933,32.1909,5666015.6850058,0
+TROW.US,D,20100902,000000,32.3819,32.6627,32.1241,32.6347,3167717.9106365,0
+TROW.US,D,20100903,000000,33.2072,33.6935,33.1229,33.6412,2974781.742926,0
+TROW.US,D,20100907,000000,33.337,33.337,32.7529,32.8235,2001725.2559847,0
+TROW.US,D,20100908,000000,32.9756,33.5047,32.9553,33.3437,2585299.6413704,0
+TROW.US,D,20100909,000000,33.7816,34.0306,33.493,34.0045,3092256.5599027,0
+TROW.US,D,20100910,000000,33.925,34.0452,33.6335,34.0112,2129028.0922261,0
+TROW.US,D,20100913,000000,34.5499,34.9035,34.4947,34.889,3943858.9194729,0
+TROW.US,D,20100914,000000,34.6604,34.9674,34.4094,34.8686,2647714.4281416,0
+TROW.US,D,20100915,000000,34.5635,34.6604,34.1081,34.6381,4226094.7349725,0
+TROW.US,D,20100916,000000,34.3949,34.7436,34.3746,34.7116,2261421.9683808,0
+TROW.US,D,20100917,000000,34.7776,34.9674,34.2971,34.7369,3274536.8466268,0
+TROW.US,D,20100920,000000,34.8318,35.7734,34.7253,35.6969,2675256.8302028,0
+TROW.US,D,20100921,000000,35.8151,35.8229,34.9636,35.0818,3078279.9418115,0
+TROW.US,D,20100922,000000,35.1379,35.4305,34.4588,34.611,1886689.6375715,0
+TROW.US,D,20100923,000000,34.3261,34.4201,33.6693,33.7157,3484191.2792267,0
+TROW.US,D,20100924,000000,34.1439,35.2619,34.1139,35.2318,3075173.911986,0
+TROW.US,D,20100927,000000,35.3337,35.4305,34.9035,34.9587,1782671.1864322,0
+TROW.US,D,20100928,000000,34.9587,35.2405,34.4947,35.0449,2630295.2678544,0
+TROW.US,D,20100929,000000,34.9035,34.9751,34.4153,34.7253,1797596.4390895,0
+TROW.US,D,20100930,000000,34.9112,35.3608,34.8308,35.0188,3634598.889673,0
+TROW.US,D,20101001,000000,35.4712,35.7472,34.8822,35.2106,2479173.3428055,0
+TROW.US,D,20101004,000000,35.1505,35.4102,34.5208,34.8231,2002219.7020753,0
+TROW.US,D,20101005,000000,35.1805,36.4148,34.8376,36.3189,3236313.7896624,0
+TROW.US,D,20101006,000000,36.3189,36.5272,35.9371,36.3683,3602107.8977205,0
+TROW.US,D,20101007,000000,36.3556,36.5272,35.6882,35.7851,3217221.3577411,0
+TROW.US,D,20101008,000000,35.4305,36.22,35.1147,36.1087,3126768.6905717,0
+TROW.US,D,20101011,000000,35.8151,36.2821,35.6397,36.1794,2896149.3308351,0
+TROW.US,D,20101012,000000,36.1909,36.5794,35.9197,36.469,2752178.8097843,0
+TROW.US,D,20101013,000000,36.7228,37.368,36.5562,37.0949,3863537.7520499,0
+TROW.US,D,20101014,000000,37.028,37.3991,36.5001,36.7364,2502853.0783307,0
+TROW.US,D,20101015,000000,36.9059,37.0521,36.4884,36.6395,2138302.8273479,0
+TROW.US,D,20101018,000000,36.7432,37.1239,36.5717,37.0192,2593382.1317437,0
+TROW.US,D,20101019,000000,36.3683,36.7955,35.9294,36.2133,2426554.5756566,0
+TROW.US,D,20101020,000000,36.3256,37.2062,36.0399,36.9834,2273187.5143929,0
+TROW.US,D,20101021,000000,37.1655,37.46,36.7364,36.8662,3280414.4584001,0
+TROW.US,D,20101022,000000,38.2922,38.7389,38.1111,38.3959,4830225.2778669,0
+TROW.US,D,20101025,000000,38.5596,38.6274,38.2525,38.2525,4209477.6302434,0
+TROW.US,D,20101026,000000,38.0374,38.5092,37.2439,38.1856,3541169.2234951,0
+TROW.US,D,20101027,000000,37.9502,38.297,37.6693,38.052,2290354.8065254,0
+TROW.US,D,20101028,000000,38.2525,38.6361,37.9135,38.2621,1904682.7269325,0
+TROW.US,D,20101029,000000,38.1963,38.797,37.99,38.6651,3511621.1664154,0
+TROW.US,D,20101101,000000,38.7814,39.2503,38.4347,38.7553,2087096.1734596,0
+TROW.US,D,20101102,000000,39.2154,39.5622,38.9335,39.3762,2195699.8637098,0
+TROW.US,D,20101103,000000,39.3637,39.7057,39.1157,39.7057,2398916.1746675,0
+TROW.US,D,20101104,000000,40.1959,41.4465,39.9294,41.3622,3903442.3386205,0
+TROW.US,D,20101105,000000,41.3128,42.3339,41.1306,42.2912,4205535.4807242,0
+TROW.US,D,20101108,000000,41.9706,42.0355,41.1374,41.2769,2786277.0095927,0
+TROW.US,D,20101109,000000,41.4398,41.523,40.2326,40.4739,2997273.3626888,0
+TROW.US,D,20101110,000000,40.374,40.9505,39.9827,40.7896,3009139.0366148,0
+TROW.US,D,20101111,000000,40.3325,41.181,40.2269,41.0348,1913732.4323095,0
+TROW.US,D,20101112,000000,40.7383,40.751,40.1454,40.3896,2466018.3929567,0
+TROW.US,D,20101115,000000,40.4583,41.1374,40.4322,40.6909,2147927.4940452,0
+TROW.US,D,20101116,000000,40.3265,40.6561,39.4954,39.7725,2661786.0129141,0
+TROW.US,D,20101117,000000,39.8461,40.3973,39.6145,40.1523,1892342.2196002,0
+TROW.US,D,20101118,000000,40.6618,41.4882,40.6618,40.9505,2668664.9038268,0
+TROW.US,D,20101119,000000,40.7199,41.2906,40.4322,41.2566,2007617.3192094,0
+TROW.US,D,20101122,000000,41.1597,41.2692,40.5629,40.9505,1658054.2556763,0
+TROW.US,D,20101123,000000,40.2269,40.467,39.8713,39.9953,3627112.0055507,0
+TROW.US,D,20101124,000000,40.406,41.5085,40.374,41.4233,2492549.193413,0
+TROW.US,D,20101126,000000,41.0755,41.3031,40.8187,41.027,644777.31472421,0
+TROW.US,D,20101129,000000,40.7896,41.0348,40.3325,40.812,1754086.2153701,0
+TROW.US,D,20101130,000000,40.4234,41.2315,40.2259,40.8042,2150351.2089106,0
+TROW.US,D,20101201,000000,41.6142,41.9629,41.398,41.5918,3525917.7809325,0
+TROW.US,D,20101202,000000,41.8059,43.0334,41.7614,42.9994,2982351.2067711,0
+TROW.US,D,20101203,000000,42.8104,43.0197,41.9851,42.8939,2138634.1784858,0
+TROW.US,D,20101206,000000,42.8241,43.133,42.4831,43.0779,1931207.3339096,0
+TROW.US,D,20101207,000000,43.7541,44.222,43.4218,43.4392,4191556.79814,0
+TROW.US,D,20101208,000000,43.5526,43.7705,43.0692,43.2561,3799814.0766716,0
+TROW.US,D,20101209,000000,43.6059,43.848,43.1409,43.6786,2686542.3815758,0
+TROW.US,D,20101210,000000,43.9091,44.1803,43.3908,44.0844,1749840.5853694,0
+TROW.US,D,20101213,000000,44.5233,44.7964,44.0921,44.3857,2833122.4218683,0
+TROW.US,D,20101214,000000,44.5949,44.6995,43.6708,43.9149,1558063.6305184,0
+TROW.US,D,20101215,000000,44.5533,44.6444,43.7541,43.8587,3630707.320234,0
+TROW.US,D,20101216,000000,43.7618,44.0427,43.4877,43.8161,3816239.183545,0
+TROW.US,D,20101217,000000,43.7541,44.2743,43.7541,44.0612,3444390.949556,0
+TROW.US,D,20101220,000000,44.377,44.5174,43.9478,44.3218,1449705.6149437,0
+TROW.US,D,20101221,000000,44.5872,45.1452,44.499,44.9593,1923596.5802031,0
+TROW.US,D,20101222,000000,45.1113,45.7342,45.0552,45.7274,2057524.3747096,0
+TROW.US,D,20101223,000000,45.5589,45.6364,44.7558,45.0483,1315541.4359805,0
+TROW.US,D,20101227,000000,44.8808,45.2925,44.7964,45.2789,805222.49048209,0
+TROW.US,D,20101228,000000,45.3913,45.4959,44.7964,45.0338,801819.17365444,0
+TROW.US,D,20101229,000000,44.8652,44.9786,44.5485,44.7055,1309513.116213,0
+TROW.US,D,20101230,000000,44.8739,45.0861,44.6608,44.9234,1399013.01983,0
+TROW.US,D,20101231,000000,44.7693,45.1985,44.628,45.1481,1683068.6859718,0
+TROW.US,D,20110103,000000,45.4068,46.2719,45.3845,46.0143,3568783.8828138,0
+TROW.US,D,20110104,000000,45.462,45.7216,44.8749,44.967,2971690.1645521,0
+TROW.US,D,20110105,000000,45.0125,45.5801,45.0057,45.5801,2679544.7823114,0
+TROW.US,D,20110106,000000,45.6161,46.2313,45.4291,45.5801,2235628.1919509,0
+TROW.US,D,20110107,000000,45.7274,46.0345,44.749,45.2101,2076010.8779145,0
+TROW.US,D,20110110,000000,44.9419,45.4339,44.5446,45.2789,1832115.7954843,0
+TROW.US,D,20110111,000000,45.4533,46.1769,45.4068,45.6161,1554501.3477244,0
+TROW.US,D,20110112,000000,46.0646,46.6226,45.8466,46.5964,2065169.1925518,0
+TROW.US,D,20110113,000000,46.5102,47.1971,46.3823,46.6846,2192360.5461673,0
+TROW.US,D,20110114,000000,46.517,47.4004,46.2313,47.3579,2693170.4365804,0
+TROW.US,D,20110118,000000,47.1534,47.511,46.825,47.4683,1931024.6262728,0
+TROW.US,D,20110119,000000,47.1807,47.2775,46.0888,46.1828,2207618.1822091,0
+TROW.US,D,20110120,000000,46.3028,46.8396,45.7623,45.9087,1774137.6043228,0
+TROW.US,D,20110121,000000,46.1547,46.6924,46.0771,46.3436,1699949.0135675,0
+TROW.US,D,20110124,000000,45.7342,46.5382,45.6877,46.5305,1818191.8219665,0
+TROW.US,D,20110125,000000,46.517,46.7649,46.0569,46.7475,2076116.1670611,0
+TROW.US,D,20110126,000000,46.8037,47.23,46.5819,47.0711,1828578.2866071,0
+TROW.US,D,20110127,000000,47.1234,47.728,46.9587,47.6166,2193415.5021267,0
+TROW.US,D,20110128,000000,48.1542,48.2531,45.4398,46.0646,4032320.3830753,0
+TROW.US,D,20110131,000000,46.3155,46.4075,45.4465,46.112,3095557.6843233,0
+TROW.US,D,20110201,000000,46.1712,47.2891,46.1459,47.015,2483192.9108149,0
+TROW.US,D,20110202,000000,46.6991,46.8802,46.3765,46.5305,1870774.4604867,0
+TROW.US,D,20110203,000000,46.4724,46.6942,45.8243,46.2477,1673609.1787202,0
+TROW.US,D,20110204,000000,46.2941,46.7786,46.1169,46.2243,2054204.6698513,0
+TROW.US,D,20110207,000000,46.4143,47.2591,46.3088,46.8735,2160749.0282632,0
+TROW.US,D,20110208,000000,46.8735,47.2155,46.7272,47.043,1440951.1320758,0
+TROW.US,D,20110209,000000,46.9985,47.2097,46.7126,46.953,1224126.7150401,0
+TROW.US,D,20110210,000000,46.7989,47.7143,46.6642,47.6156,1482786.019668,0
+TROW.US,D,20110211,000000,47.4499,48.442,47.293,48.2531,1511120.1548219,0
+TROW.US,D,20110214,000000,48.1067,48.6018,47.9876,48.4913,1292545.0476619,0
+TROW.US,D,20110215,000000,48.2995,48.6589,48.1755,48.3973,1362868.9073883,0
+TROW.US,D,20110216,000000,48.5456,49.4823,48.4641,49.307,2135211.248974,0
+TROW.US,D,20110217,000000,49.2411,49.336,48.8817,49.1985,1261379.460261,0
+TROW.US,D,20110218,000000,49.2663,49.8709,49.029,49.7371,1735677.1306554,0
+TROW.US,D,20110222,000000,48.9583,49.4135,47.1834,47.3075,2640233.7374986,0
+TROW.US,D,20110223,000000,47.3937,47.6369,45.8466,46.3436,2951942.2560808,0
+TROW.US,D,20110224,000000,46.5258,46.9714,45.7963,46.3765,2761443.2224407,0
+TROW.US,D,20110225,000000,46.5382,47.0459,46.4415,46.9549,2837802.6276604,0
+TROW.US,D,20110228,000000,47.1486,47.4218,46.4967,46.8493,2671293.0035063,0
+TROW.US,D,20110301,000000,46.9859,47.1079,45.5686,45.7168,2565810.8267796,0
+TROW.US,D,20110302,000000,45.7294,46.0694,45.2799,45.8312,1425928.8482442,0
+TROW.US,D,20110303,000000,46.2932,47.4538,46.2554,47.2978,1653187.2132611,0
+TROW.US,D,20110304,000000,47.2494,47.2572,46.0617,46.6855,1833839.6471986,0
+TROW.US,D,20110307,000000,46.7718,47.3037,45.9822,46.1217,1399696.3670366,0
+TROW.US,D,20110308,000000,46.1905,47.3501,46.084,47.2688,1899240.7231971,0
+TROW.US,D,20110309,000000,47.2688,47.3037,46.4938,46.6516,2644852.0084986,0
+TROW.US,D,20110310,000000,45.9211,45.9211,44.9302,45.0338,2805420.0215942,0
+TROW.US,D,20110311,000000,45.2169,45.556,44.8594,45.492,1593915.6171907,0
+TROW.US,D,20110314,000000,45.1259,45.2799,44.4651,44.7674,2976277.468156,0
+TROW.US,D,20110315,000000,43.0187,43.9808,42.8976,43.5526,4706584.8523336,0
+TROW.US,D,20110316,000000,43.5391,44.0427,42.5828,42.7563,3065579.1804383,0
+TROW.US,D,20110317,000000,43.6146,44.0516,43.1293,43.572,1899833.2327086,0
+TROW.US,D,20110318,000000,44.3451,44.563,43.6786,43.7474,2932299.6367561,0
+TROW.US,D,20110321,000000,44.3402,44.7169,44.189,44.6618,903400.49072342,0
+TROW.US,D,20110322,000000,44.627,44.6841,44.1212,44.3024,3049018.8492686,0
+TROW.US,D,20110323,000000,44.0563,44.9224,43.6505,44.8178,1909769.6378596,0
+TROW.US,D,20110324,000000,45.2925,45.4019,44.7538,45.336,1741512.4203207,0
+TROW.US,D,20110325,000000,45.5123,46.1431,45.2742,45.7361,1942696.2378501,0
+TROW.US,D,20110328,000000,45.8243,45.8699,45.2324,45.2866,1357367.0333539,0
+TROW.US,D,20110329,000000,45.1055,45.8078,44.8875,45.8078,2129565.8926711,0
+TROW.US,D,20110330,000000,45.8563,47.0673,45.8563,46.5258,2242467.8574954,0
+TROW.US,D,20110331,000000,46.4075,46.7359,46.112,46.6855,1589605.9879049,0
+TROW.US,D,20110401,000000,47.1437,47.7541,47.135,47.723,2573628.0297932,0
+TROW.US,D,20110404,000000,47.6931,47.9178,47.1941,47.3104,1273468.0994387,0
+TROW.US,D,20110405,000000,47.0091,47.3976,46.7223,47.3414,1429561.3238027,0
+TROW.US,D,20110406,000000,47.5438,47.8403,47.3899,47.7405,1367950.6570828,0
+TROW.US,D,20110407,000000,47.5855,47.9788,47.2572,47.7405,1420659.2296803,0
+TROW.US,D,20110408,000000,48.0787,48.2123,47.4963,47.6931,1655673.8951652,0
+TROW.US,D,20110411,000000,47.9731,48.006,47.0382,47.3037,1426804.1933063,0
+TROW.US,D,20110412,000000,47.0178,47.1206,46.4259,46.7582,1253690.2558178,0
+TROW.US,D,20110413,000000,47.1437,47.4392,46.7223,47.1496,1806230.1491126,0
+TROW.US,D,20110414,000000,46.9742,47.0014,46.5916,46.7843,1124426.1511589,0
+TROW.US,D,20110415,000000,46.735,47.1737,46.5654,47.1022,1420263.8792571,0
+TROW.US,D,20110418,000000,46.3571,46.4647,45.6315,46.1615,1852603.8247216,0
+TROW.US,D,20110419,000000,46.3504,46.517,45.9889,46.4201,1559193.940475,0
+TROW.US,D,20110420,000000,46.5015,47.0731,46.362,46.6516,3068969.078061,0
+TROW.US,D,20110421,000000,44.9583,45.4979,44.5213,45.0415,4248644.1605413,0
+TROW.US,D,20110425,000000,44.967,45.0793,44.3101,44.5019,3652898.556255,0
+TROW.US,D,20110426,000000,44.7954,45.0193,44.5417,44.7723,5029662.5342582,0
+TROW.US,D,20110427,000000,44.8798,45.6655,44.6618,45.647,3776460.5310516,0
+TROW.US,D,20110428,000000,45.4833,45.6655,45.0261,45.4223,2420433.3537009,0
+TROW.US,D,20110429,000000,45.2973,45.4707,44.9854,45.1626,1591390.7421647,0
+TROW.US,D,20110502,000000,45.4145,45.4426,44.781,44.9302,1970360.4450025,0
+TROW.US,D,20110503,000000,44.7674,44.8469,44.0243,44.2753,2945142.8481512,0
+TROW.US,D,20110504,000000,44.3742,44.407,43.6213,44.128,2883023.2838892,0
+TROW.US,D,20110505,000000,43.9265,44.7092,43.6911,43.913,2469644.6750359,0
+TROW.US,D,20110506,000000,44.4013,44.9302,43.9168,43.943,2439280.1109467,0
+TROW.US,D,20110509,000000,43.6708,44.0727,43.4877,44.0224,1916056.019261,0
+TROW.US,D,20110510,000000,44.1746,44.5998,44.0727,44.4787,1667055.445466,0
+TROW.US,D,20110511,000000,44.4758,44.4845,43.4586,43.6989,1931551.0720059,0
+TROW.US,D,20110512,000000,43.5603,44.1746,43.2359,44.128,1878680.4367023,0
+TROW.US,D,20110513,000000,44.1358,44.2249,43.4382,43.5797,2144720.3040593,0
+TROW.US,D,20110516,000000,43.479,44.1512,43.3647,43.4877,1959906.8843371,0
+TROW.US,D,20110517,000000,43.2707,43.8248,43.1089,43.7057,2697930.1253558,0
+TROW.US,D,20110518,000000,43.6649,44.6764,43.5391,44.4787,2549484.8155735,0
+TROW.US,D,20110519,000000,44.7064,45.0552,44.5766,44.7954,2044661.5506303,0
+TROW.US,D,20110520,000000,44.6414,44.7723,44.0447,44.2172,2293135.6786922,0
+TROW.US,D,20110523,000000,43.6368,43.7618,43.2416,43.5332,2106239.1854611,0
+TROW.US,D,20110524,000000,43.6446,43.9294,43.3647,43.7347,2115787.4659148,0
+TROW.US,D,20110525,000000,43.6301,43.9237,43.2707,43.6649,1513726.5773241,0
+TROW.US,D,20110526,000000,43.5836,43.8413,43.0885,43.6649,2385182.1345124,0
+TROW.US,D,20110527,000000,43.8558,44.1319,43.7414,43.8916,1453925.438781,0
+TROW.US,D,20110531,000000,44.3906,44.6153,44.0603,44.4981,2115421.0183947,0
+TROW.US,D,20110601,000000,43.0885,43.3898,41.7721,41.8359,5978174.2630775,0
+TROW.US,D,20110602,000000,41.8989,42.2728,41.5754,42.1111,3428216.6785906,0
+TROW.US,D,20110603,000000,41.6072,41.9832,41.2265,41.4552,3499473.6891853,0
+TROW.US,D,20110606,000000,41.3108,41.4746,40.6976,40.7955,3587910.3788707,0
+TROW.US,D,20110607,000000,41.1781,41.6587,40.9389,41.0968,2321832.1323801,0
+TROW.US,D,20110608,000000,40.966,41.1122,40.0931,40.1309,4229662.1789993,0
+TROW.US,D,20110609,000000,40.0931,41.0067,40.0912,40.8565,3738627.6632778,0
+TROW.US,D,20110610,000000,40.6279,40.7451,39.8916,40.0776,3947006.2391598,0
+TROW.US,D,20110613,000000,40.2568,40.471,39.849,40.0573,3051419.8547103,0
+TROW.US,D,20110614,000000,40.4206,41.0793,40.4177,40.8255,2615816.977947,0
+TROW.US,D,20110615,000000,40.471,40.6899,39.7851,40.0398,3283815.7107346,0
+TROW.US,D,20110616,000000,39.8936,40.3432,39.6108,40.127,3920709.758667,0
+TROW.US,D,20110617,000000,40.7383,40.8652,40.2898,40.4409,2303227.9530701,0
+TROW.US,D,20110620,000000,40.4177,40.8255,40.2665,40.751,1649048.9369002,0
+TROW.US,D,20110621,000000,41.0145,41.861,40.9602,41.5026,2940361.4821986,0
+TROW.US,D,20110622,000000,41.2682,41.5754,40.6482,40.6482,2435504.1531197,0
+TROW.US,D,20110623,000000,40.1832,40.4012,39.5303,40.3362,3383823.8840835,0
+TROW.US,D,20110624,000000,40.3489,40.4477,39.6582,39.9352,2922183.6207079,0
+TROW.US,D,20110627,000000,39.7425,40.8798,39.7425,40.7587,2471370.5912435,0
+TROW.US,D,20110628,000000,40.8711,41.5026,40.7896,41.3613,2140115.4522643,0
+TROW.US,D,20110629,000000,41.6363,41.9686,41.4154,41.8911,2710379.0185743,0
+TROW.US,D,20110630,000000,42.3949,42.7058,41.8127,42.639,3116384.2904243,0
+TROW.US,D,20110701,000000,42.5847,43.2068,42.3358,43.1069,2450991.9801388,0
+TROW.US,D,20110705,000000,43.2842,43.2842,42.5344,42.9422,2461967.8575512,0
+TROW.US,D,20110706,000000,42.7883,43.1447,42.3416,43.1089,2350552.3277381,0
+TROW.US,D,20110707,000000,43.5391,43.9925,43.4722,43.724,2104868.3620618,0
+TROW.US,D,20110708,000000,42.9597,43.2068,42.5054,43.0411,2337069.123491,0
+TROW.US,D,20110711,000000,42.4163,42.5703,41.2334,41.368,2455708.3145597,0
+TROW.US,D,20110712,000000,41.4746,42.2002,41.3438,41.5085,2564880.772651,0
+TROW.US,D,20110713,000000,41.7701,42.6759,41.4465,41.6219,2769423.520407,0
+TROW.US,D,20110714,000000,41.7013,41.8854,41.0067,41.2943,3109757.2676661,0
+TROW.US,D,20110715,000000,41.5938,41.6519,40.592,41.2265,2991107.7541321,0
+TROW.US,D,20110718,000000,40.9602,41.0726,40.0243,40.4545,2517284.9171441,0
+TROW.US,D,20110719,000000,40.7906,41.2449,40.47,41.2044,1828174.6782116,0
+TROW.US,D,20110720,000000,41.2265,41.4087,40.6976,40.8401,1810444.8117173,0
+TROW.US,D,20110721,000000,41.2141,43.0344,40.8197,42.5557,4035126.0291589,0
+TROW.US,D,20110722,000000,42.5344,42.951,42.391,42.6245,2035859.5844217,0
+TROW.US,D,20110725,000000,42.1856,42.8027,41.9183,42.3804,2593336.7128961,0
+TROW.US,D,20110726,000000,42.7523,43.1447,42.1295,42.4394,3438689.8519402,0
+TROW.US,D,20110727,000000,42.0675,42.3804,39.1922,39.5507,6825406.0908163,0
+TROW.US,D,20110728,000000,39.5022,40.7519,39.4382,39.8664,3737009.10071,0
+TROW.US,D,20110729,000000,39.3123,40.7064,39.1621,40.1348,3666080.3445138,0
+TROW.US,D,20110801,000000,40.7131,40.9602,39.6282,40.0486,3358401.7164063,0
+TROW.US,D,20110802,000000,39.6108,40.1193,38.7794,38.7863,2964431.4069142,0
+TROW.US,D,20110803,000000,38.8308,39.3075,37.9405,39.1079,4213570.4877568,0
+TROW.US,D,20110804,000000,38.5219,38.887,36.7723,36.8294,5331999.2865441,0
+TROW.US,D,20110805,000000,37.277,37.5957,35.5952,36.3982,5041741.8832169,0
+TROW.US,D,20110808,000000,35.5952,36.2453,33.1714,33.3748,9517998.4693369,0
+TROW.US,D,20110809,000000,34.083,36.8595,33.7952,36.7374,9707929.7673823,0
+TROW.US,D,20110810,000000,35.537,36.2578,34.3435,34.6555,8124835.1906237,0
+TROW.US,D,20110811,000000,34.6613,37.0987,34.4017,36.5195,6454640.683443,0
+TROW.US,D,20110812,000000,36.8943,37.5501,35.848,36.0127,5512470.0450915,0
+TROW.US,D,20110815,000000,36.4515,36.8517,35.9662,36.7044,3606179.0780566,0
+TROW.US,D,20110816,000000,36.3033,36.6492,35.5661,36.1812,5109407.7081144,0
+TROW.US,D,20110817,000000,36.4061,36.5794,35.7986,36.0273,4035843.440501,0
+TROW.US,D,20110818,000000,34.7523,34.766,32.8662,33.2682,8234511.3850244,0
+TROW.US,D,20110819,000000,32.9833,34.3766,32.7045,32.8207,6257875.9133323,0
+TROW.US,D,20110822,000000,33.6741,34.0907,32.931,33.1336,5384948.3725846,0
+TROW.US,D,20110823,000000,33.3331,34.9074,32.996,34.9015,4608479.1093496,0
+TROW.US,D,20110824,000000,34.8347,35.9904,34.4434,35.5738,4252048.5096154,0
+TROW.US,D,20110825,000000,35.9729,36.937,34.6332,34.9393,3792109.3885304,0
+TROW.US,D,20110826,000000,34.5238,36.2811,33.771,35.819,4327076.3168043,0
+TROW.US,D,20110829,000000,36.4981,37.4542,36.3431,37.4465,2754655.1692232,0
+TROW.US,D,20110830,000000,37.0367,37.6809,36.6181,37.3991,2740172.7503295,0
+TROW.US,D,20110831,000000,37.7711,38.3077,37.5211,37.7932,3484300.6973594,0
+TROW.US,D,20110901,000000,37.6315,37.9561,36.8682,36.8739,2881540.9778642,0
+TROW.US,D,20110902,000000,36.1338,36.2821,35.2919,35.4557,2730564.5995767,0
+TROW.US,D,20110906,000000,34.2254,34.947,33.8921,34.8938,3638249.9456692,0
+TROW.US,D,20110907,000000,35.6203,36.59,35.4576,36.5019,3390353.8756673,0
+TROW.US,D,20110908,000000,35.9188,36.5088,35.6339,35.7211,3188735.4823465,0
+TROW.US,D,20110909,000000,35.2483,35.8548,34.6895,34.9316,4550040.5362334,0
+TROW.US,D,20110912,000000,34.3271,35.4353,34.1837,35.3937,3733149.5309136,0
+TROW.US,D,20110913,000000,35.4353,36.1018,35.0235,35.8122,3256721.3036699,0
+TROW.US,D,20110914,000000,35.9411,36.7723,35.1379,36.253,3670861.7104664,0
+TROW.US,D,20110915,000000,36.6066,37.7023,36.5088,37.6906,3439546.6165648,0
+TROW.US,D,20110916,000000,37.7294,37.9464,36.9223,37.709,3897274.6655708,0
+TROW.US,D,20110919,000000,36.9002,37.1122,35.9605,36.5969,3837415.7212216,0
+TROW.US,D,20110920,000000,36.7577,37.3264,36.469,36.4894,2514314.1116147,0
+TROW.US,D,20110921,000000,36.3799,36.7287,34.7194,34.7253,4389365.1694981,0
+TROW.US,D,20110922,000000,33.4872,33.771,32.5349,33.4009,8576327.4383085,0
+TROW.US,D,20110923,000000,33.5134,34.0771,32.997,33.3583,5696593.924128,0
+TROW.US,D,20110926,000000,33.8136,34.3532,32.9088,34.3271,5076569.8813259,0
+TROW.US,D,20110927,000000,34.981,36.313,34.6438,35.2077,5109824.7357147,0
+TROW.US,D,20110928,000000,35.2009,35.6001,34.3271,34.4307,4302269.3680624,0
+TROW.US,D,20110929,000000,35.2562,35.5554,34.2553,35.3347,4153090.1309933,0
+TROW.US,D,20110930,000000,34.5732,34.9937,33.9755,33.9755,4861840.9247573,0
+TROW.US,D,20111003,000000,33.6519,34.1566,32.4932,32.6356,5033959.7765855,0
+TROW.US,D,20111004,000000,32.1579,34.483,31.7734,34.4618,5302256.1348692,0
+TROW.US,D,20111005,000000,34.0771,35.1505,33.9415,34.8715,3739932.4228987,0
+TROW.US,D,20111006,000000,34.6895,35.8848,33.9503,35.8412,3609816.7148479,0
+TROW.US,D,20111007,000000,36.0185,36.2249,34.8105,34.8841,3835957.1568668,0
+TROW.US,D,20111010,000000,35.6843,36.8575,35.6485,36.8294,3073276.6428538,0
+TROW.US,D,20111011,000000,36.4079,37.0939,36.2955,36.808,3207707.141423,0
+TROW.US,D,20111012,000000,37.0939,38.7049,36.9931,38.0239,5826454.6672845,0
+TROW.US,D,20111013,000000,37.5753,37.7371,36.3537,37.2198,4027553.4685741,0
+TROW.US,D,20111014,000000,37.9958,38.8183,37.5133,38.1044,3562699.8217333,0
+TROW.US,D,20111017,000000,37.9686,37.9686,36.6802,36.8033,2951221.7479989,0
+TROW.US,D,20111018,000000,37.0618,38.6594,36.6598,38.3552,3969461.7302938,0
+TROW.US,D,20111019,000000,38.3009,38.5528,37.3563,37.4688,4795184.6369716,0
+TROW.US,D,20111020,000000,37.3563,37.8573,36.7867,37.5327,4737694.6984216,0
+TROW.US,D,20111021,000000,38.1392,39.0478,38.0306,39.012,3409120.1176834,0
+TROW.US,D,20111024,000000,38.8909,39.9381,38.794,39.8141,3318933.77012,0
+TROW.US,D,20111025,000000,36.0496,37.4776,35.8345,36.3266,5861460.2117976,0
+TROW.US,D,20111026,000000,36.7867,36.8294,35.414,36.2811,4561818.4692039,0
+TROW.US,D,20111027,000000,38.8734,40.6986,38.6594,40.4002,5439590.342943,0
+TROW.US,D,20111028,000000,40.1193,40.532,39.7251,40.2075,2793522.3480256,0
+TROW.US,D,20111031,000000,39.5089,39.5089,37.4669,37.5743,4820161.9063919,0
+TROW.US,D,20111101,000000,35.8257,36.6405,35.2221,35.2997,6677336.5187729,0
+TROW.US,D,20111102,000000,36.2384,36.7867,35.7502,36.3847,3998961.2717864,0
+TROW.US,D,20111103,000000,36.8846,37.862,35.8345,37.556,3615065.6884811,0
+TROW.US,D,20111104,000000,37.0008,37.6363,36.5319,37.5211,3803530.1641995,0
+TROW.US,D,20111107,000000,37.5133,37.834,37.0232,37.6973,3321922.1238405,0
+TROW.US,D,20111108,000000,38.2186,38.7503,37.7835,38.638,3250575.3077974,0
+TROW.US,D,20111109,000000,37.3418,37.5084,36.5252,36.5707,4281487.1485624,0
+TROW.US,D,20111110,000000,37.5414,37.5414,36.7703,37.0842,2762986.4310114,0
+TROW.US,D,20111111,000000,37.8039,38.7794,37.6345,38.638,2986897.2205137,0
+TROW.US,D,20111114,000000,38.5363,38.7503,38.4153,38.5916,3403543.9218983,0
+TROW.US,D,20111115,000000,38.3813,39.1427,38.1566,38.9122,2570058.5212732,0
+TROW.US,D,20111116,000000,38.204,39.0275,37.8961,38.0239,2797926.9439927,0
+TROW.US,D,20111117,000000,38.0965,38.2186,37.1752,37.3486,3644249.3625337,0
+TROW.US,D,20111118,000000,37.6702,37.7177,37.0677,37.3351,2427845.9160726,0
+TROW.US,D,20111121,000000,36.6957,36.7664,36.0815,36.4535,2982040.5005639,0
+TROW.US,D,20111122,000000,36.313,36.6598,35.819,36.2461,2893940.323249,0
+TROW.US,D,20111123,000000,35.8055,35.8964,35.0933,35.1602,3311251.7914026,0
+TROW.US,D,20111125,000000,35.2038,35.9605,35.1175,35.2755,1282786.188915,0
+TROW.US,D,20111128,000000,36.9708,37.5608,36.8729,37.5608,2957674.3210927,0
+TROW.US,D,20111129,000000,37.7294,38.1044,37.37,37.8417,2677699.1255059,0
+TROW.US,D,20111130,000000,39.6388,40.4652,39.4837,40.3624,4487480.2027008,0
+TROW.US,D,20111201,000000,39.9294,40.4274,39.4915,40.2316,2318500.0405633,0
+TROW.US,D,20111202,000000,40.9921,42.0162,40.7442,40.8875,2661810.7868309,0
+TROW.US,D,20111205,000000,41.9096,42.1819,40.8468,41.2528,3542778.4958441,0
+TROW.US,D,20111206,000000,41.1374,41.4552,40.7635,41.1306,2933119.2405053,0
+TROW.US,D,20111207,000000,41.0232,42.3474,40.5175,42.2022,9216995.3795747,0
+TROW.US,D,20111208,000000,41.866,41.9512,40.4032,40.5301,4482866.0606869,0
+TROW.US,D,20111209,000000,40.283,41.3671,40.0215,41.2188,3889528.6875681,0
+TROW.US,D,20111212,000000,40.4729,40.5813,39.6349,40.2026,2849822.1063203,0
+TROW.US,D,20111213,000000,40.2898,40.5882,38.9432,39.3443,3010014.3816769,0
+TROW.US,D,20111214,000000,39.2271,39.4325,38.5219,38.6981,3969058.1218983,0
+TROW.US,D,20111215,000000,39.2348,39.3249,38.5528,38.6051,2390044.0156947,0
+TROW.US,D,20111216,000000,38.9432,39.3356,38.4665,38.8047,4367852.119451,0
+TROW.US,D,20111219,000000,38.828,39.1292,38.3,38.3794,3467951.9767297,0
+TROW.US,D,20111220,000000,39.2523,40.439,39.1651,40.3576,2700403.3880549,0
+TROW.US,D,20111221,000000,40.3305,40.8245,39.4053,40.439,2892054.4088286,0
+TROW.US,D,20111222,000000,40.8187,41.0551,40.467,40.6317,2329700.9477204,0
+TROW.US,D,20111223,000000,40.749,41.1162,40.3489,41.0997,1674524.7813972,0
+TROW.US,D,20111227,000000,41.0813,41.4746,40.7577,41.0551,1180199.4637204,0
+TROW.US,D,20111228,000000,41.0929,41.1607,40.2026,40.2413,1837038.5792123,0
+TROW.US,D,20111229,000000,40.5358,41.0861,40.3305,41.0086,1440332.816401,0
+TROW.US,D,20111230,000000,41.1084,41.1743,40.6725,40.7189,1560408.8946472,0
+TROW.US,D,20120103,000000,41.8243,42.2322,41.1229,41.1743,2318174.8829045,0
+TROW.US,D,20120104,000000,40.9166,41.2595,40.625,41.0929,1667821.3723955,0
+TROW.US,D,20120105,000000,40.7035,41.7614,40.3789,41.6751,2563519.2394707,0
+TROW.US,D,20120106,000000,41.7614,42.3097,41.4465,41.9745,2774998.6839454,0
+TROW.US,D,20120109,000000,42.0868,42.4317,41.5763,41.6092,3155404.241714,0
+TROW.US,D,20120110,000000,42.3814,43.4402,42.2487,43.1893,3646923.9133072,0
+TROW.US,D,20120111,000000,42.4841,42.5907,42.0868,42.4182,2635055.9888763,0
+TROW.US,D,20120112,000000,42.6158,42.6691,42.0868,42.4463,2500946.5189795,0
+TROW.US,D,20120113,000000,42.1953,42.2409,41.5763,42.1819,2097385.6069259,0
+TROW.US,D,20120117,000000,42.3979,42.8473,41.8195,41.9512,2422222.236947,0
+TROW.US,D,20120118,000000,41.9405,42.8114,41.7449,42.7117,2683014.1629173,0
+TROW.US,D,20120119,000000,42.9307,43.2688,42.0955,42.9365,3992628.4392908,0
+TROW.US,D,20120120,000000,43.0023,43.134,42.6991,42.9307,4086076.6859064,0
+TROW.US,D,20120123,000000,42.9781,43.1825,42.6041,43.0247,1977659.4602552,0
+TROW.US,D,20120124,000000,42.7379,43.3985,42.4685,43.2842,1760008.2137445,0
+TROW.US,D,20120125,000000,43.104,43.7211,42.9858,43.5952,1894866.0623795,0
+TROW.US,D,20120126,000000,43.8994,44.4274,43.4732,43.6427,3010590.3752437,0
+TROW.US,D,20120127,000000,42.8047,43.4973,42.453,42.7669,3794112.9790559,0
+TROW.US,D,20120130,000000,42.3029,42.3097,41.3486,41.646,2498926.4125095,0
+TROW.US,D,20120131,000000,41.9512,41.9512,40.8333,41.3516,3113920.317944,0
+TROW.US,D,20120201,000000,40.932,42.1034,40.3944,41.9096,3867328.1613283,0
+TROW.US,D,20120202,000000,42.1547,42.2487,41.2528,41.3603,2631921.0561479,0
+TROW.US,D,20120203,000000,41.6839,42.4317,41.6839,42.3949,3428877.3163735,0
+TROW.US,D,20120206,000000,42.0539,42.453,41.8379,42.0113,1841276.9834872,0
+TROW.US,D,20120207,000000,41.8117,42.0239,41.1917,41.9405,2929903.792547,0
+TROW.US,D,20120208,000000,41.9241,42.1896,41.339,41.8436,4276483.8496046,0
+TROW.US,D,20120209,000000,41.8243,42.6119,41.5657,42.58,4110046.4827079,0
+TROW.US,D,20120210,000000,42.0743,42.3949,41.7362,42.2806,2608332.1583179,0
+TROW.US,D,20120213,000000,42.8114,43.0779,42.6158,42.9704,2039792.4437222,0
+TROW.US,D,20120214,000000,42.6749,42.9248,42.4182,42.8599,2053964.1564085,0
+TROW.US,D,20120215,000000,43.134,43.4063,42.6749,42.9704,2864167.2364246,0
+TROW.US,D,20120216,000000,43.0381,44.4932,42.9917,44.4835,2269050.2702785,0
+TROW.US,D,20120217,000000,44.6861,45.0057,44.3983,44.9777,2677738.3508742,0
+TROW.US,D,20120221,000000,45.0125,45.0415,43.9691,44.1115,2890957.1307613,0
+TROW.US,D,20120222,000000,44.1678,44.3479,43.6776,43.7124,1793445.7757701,0
+TROW.US,D,20120223,000000,43.6107,44.0409,43.5051,43.9624,2084469.1060267,0
+TROW.US,D,20120224,000000,43.9653,44.2627,43.5652,43.6368,1564068.2086157,0
+TROW.US,D,20120227,000000,43.3114,43.9324,43.2397,43.7909,1860794.7009811,0
+TROW.US,D,20120228,000000,43.8345,44.2055,43.6107,43.7851,1631115.7178383,0
+TROW.US,D,20120229,000000,44.0476,44.2811,43.6689,44.036,2168420.6845152,0
+TROW.US,D,20120301,000000,44.2259,44.6347,44.1115,44.5,1725908.9816896,0
+TROW.US,D,20120302,000000,44.4332,44.5,43.9158,44.0737,1414306.7845005,0
+TROW.US,D,20120305,000000,43.9362,43.9653,43.5226,43.7424,1423713.6471789,0
+TROW.US,D,20120306,000000,43.2842,43.4412,42.8948,43.0237,2437737.9346226,0
+TROW.US,D,20120307,000000,43.3114,43.6368,43.1263,43.5962,893629.24501803,0
+TROW.US,D,20120308,000000,44.1658,44.4487,43.787,44.3596,2128167.1986156,0
+TROW.US,D,20120309,000000,44.6192,45.3477,44.3335,45.1239,2440157.5205018,0
+TROW.US,D,20120312,000000,45.0881,45.3303,44.4825,44.6056,1995720.6778875,0
+TROW.US,D,20120313,000000,45.0949,46.0103,44.7432,45.9793,2325873.3775667,0
+TROW.US,D,20120314,000000,45.9793,46.1605,45.4737,45.8359,1533876.0296977,0
+TROW.US,D,20120315,000000,46.0674,46.7263,45.7914,46.5179,1589552.311085,0
+TROW.US,D,20120316,000000,46.6341,46.8678,46.4704,46.5596,3028455.4660343,0
+TROW.US,D,20120319,000000,46.4473,46.6401,46.1344,46.5258,1630496.369917,0
+TROW.US,D,20120320,000000,46.1266,46.4704,46.0103,46.3659,1700827.4553691,0
+TROW.US,D,20120321,000000,46.4627,46.8047,46.1518,46.3601,1753050.8720949,0
+TROW.US,D,20120322,000000,46.1518,46.176,45.6984,45.9648,781784.30064623,0
+TROW.US,D,20120323,000000,46.176,46.2728,45.5764,46.022,1132026.5824,0
+TROW.US,D,20120326,000000,46.5926,46.8347,46.3319,46.7263,1662464.0128759,0
+TROW.US,D,20120327,000000,46.9006,46.9006,46.5179,46.576,1424392.8653993,0
+TROW.US,D,20120328,000000,46.827,46.8531,45.8553,46.3601,1853655.6839413,0
+TROW.US,D,20120329,000000,46.235,46.4182,45.6548,46.0811,1721449.6766561,0
+TROW.US,D,20120330,000000,46.2951,47.1817,46.2564,46.9433,2570128.7140377,0
+TROW.US,D,20120402,000000,46.7562,47.447,46.5673,47.2212,2134509.3213298,0
+TROW.US,D,20120403,000000,47.1128,47.293,46.7709,47.2212,1931831.8430636,0
+TROW.US,D,20120404,000000,46.7786,46.9074,46.2564,46.393,1711534.9486823,0
+TROW.US,D,20120405,000000,46.1905,46.7465,46.1344,46.6401,668056.53859361,0
+TROW.US,D,20120409,000000,45.8756,46.0365,45.4737,45.7274,1040005.9327431,0
+TROW.US,D,20120410,000000,45.6683,45.7119,44.4554,44.4623,2573641.4489981,0
+TROW.US,D,20120411,000000,45.1666,45.2876,44.2326,44.4274,2961882.7902179,0
+TROW.US,D,20120412,000000,44.628,45.3893,44.4332,45.338,2131495.161446,0
+TROW.US,D,20120413,000000,45.4116,45.4116,44.533,44.6056,1532941.8465831,0
+TROW.US,D,20120416,000000,45.0677,45.1937,44.3256,44.7005,1665866.2974571,0
+TROW.US,D,20120417,000000,45.1355,45.8505,44.8982,45.6499,1487575.6435929,0
+TROW.US,D,20120418,000000,45.3748,45.3748,44.8497,44.8865,1417884.5509927,0
+TROW.US,D,20120419,000000,44.9747,45.1084,44.1406,44.3973,1623718.6391647,0
+TROW.US,D,20120420,000000,44.5417,44.9419,44.2172,44.4825,1816041.652433,0
+TROW.US,D,20120423,000000,44.0437,44.0437,43.4673,43.8567,2013672.477387,0
+TROW.US,D,20120424,000000,44.0176,44.8721,43.9158,44.533,2267130.2917223,0
+TROW.US,D,20120425,000000,44.8158,45.5483,44.4487,45.4194,2102622.1936005,0
+TROW.US,D,20120426,000000,45.2169,45.7623,45.0949,45.5764,1528214.1574503,0
+TROW.US,D,20120427,000000,45.6857,45.8912,45.0435,45.4533,1443394.4596254,0
+TROW.US,D,20120430,000000,45.3303,45.4329,44.9419,45.3709,1186441.4585207,0
+TROW.US,D,20120501,000000,45.2469,45.9298,44.9419,45.2314,2872133.0829394,0
+TROW.US,D,20120502,000000,45.0067,45.0067,44.4487,44.7432,2194173.1710837,0
+TROW.US,D,20120503,000000,44.7529,44.8333,44.036,44.2027,2180009.7163696,0
+TROW.US,D,20120504,000000,43.8296,44.0109,43.133,43.4556,2662285.6202373,0
+TROW.US,D,20120507,000000,43.0963,43.5429,42.9277,43.3114,3237924.0942578,0
+TROW.US,D,20120508,000000,42.9161,43.1893,42.297,43.133,2715803.4741186,0
+TROW.US,D,20120509,000000,42.4908,43.1612,42.4104,42.9355,2303242.4045215,0
+TROW.US,D,20120510,000000,43.4248,43.6408,42.8017,43.0362,2124866.0741948,0
+TROW.US,D,20120511,000000,42.6961,43.5826,42.4153,43.2242,1903513.1916077,0
+TROW.US,D,20120514,000000,42.58,43.2397,42.4337,42.7669,2163325.5156158,0
+TROW.US,D,20120515,000000,42.858,43.2755,42.6574,42.7088,2006295.0113975,0
+TROW.US,D,20120516,000000,43.0672,43.4275,42.5141,42.5266,2203687.3874017,0
+TROW.US,D,20120517,000000,42.6797,42.7572,41.7013,41.7013,1877508.8368845,0
+TROW.US,D,20120518,000000,41.9512,42.1198,40.8042,40.8972,3230506.3706534,0
+TROW.US,D,20120521,000000,40.8972,41.8243,40.7112,41.8049,3249438.8043617,0
+TROW.US,D,20120522,000000,42.0675,42.6119,41.4659,41.7681,2850195.7795661,0
+TROW.US,D,20120523,000000,41.3205,41.5357,40.8478,41.4058,4298263.2192579,0
+TROW.US,D,20120524,000000,41.5928,41.7439,41.1104,41.7439,1992622.9060344,0
+TROW.US,D,20120525,000000,41.7148,41.9415,41.0454,41.1209,2863513.8243676,0
+TROW.US,D,20120529,000000,41.6072,41.9813,41.4445,41.9164,2279759.8280846,0
+TROW.US,D,20120530,000000,41.4368,41.5744,41.1403,41.2275,1755072.0108115,0
+TROW.US,D,20120531,000000,41.2634,41.7342,40.6444,41.4,2367568.9118765,0
+TROW.US,D,20120601,000000,40.4274,40.5969,39.538,39.6901,3794815.9389465,0
+TROW.US,D,20120604,000000,39.6814,39.9264,39.1574,39.696,3062185.1538295,0
+TROW.US,D,20120605,000000,39.5981,40.1697,39.5981,39.9536,2983648.7406662,0
+TROW.US,D,20120606,000000,40.3925,41.4765,40.22,41.4765,1856264.1709367,0
+TROW.US,D,20120607,000000,42.1217,42.3213,41.5481,41.9105,2935463.4723875,0
+TROW.US,D,20120608,000000,41.8243,42.2932,41.3486,42.2718,2037655.6933936,0
+TROW.US,D,20120611,000000,42.7282,42.8077,41.7439,41.7904,2007657.5768245,0
+TROW.US,D,20120612,000000,41.5481,42.6051,41.5481,42.5994,2852903.3622288,0
+TROW.US,D,20120613,000000,42.3087,42.8367,42.0549,42.4026,2543450.3023268,0
+TROW.US,D,20120614,000000,42.5412,43.4509,42.4754,43.2115,2796167.9958962,0
+TROW.US,D,20120615,000000,43.2852,43.9721,43.0963,43.9556,3417224.2852338,0
+TROW.US,D,20120618,000000,43.6475,43.9788,43.2852,43.85,1676116.5055549,0
+TROW.US,D,20120619,000000,44.0476,44.7092,44.0224,44.6086,2170123.8912988,0
+TROW.US,D,20120620,000000,44.6657,45.0929,44.3198,44.7306,2724208.025411,0
+TROW.US,D,20120621,000000,44.9553,45.1133,42.9907,43.0091,2982948.8775151,0
+TROW.US,D,20120622,000000,43.5729,44.0476,42.9907,43.9275,2825685.0855798,0
+TROW.US,D,20120625,000000,43.3937,43.5187,42.8367,42.9607,2344150.3347248,0
+TROW.US,D,20120626,000000,43.2184,43.4248,42.8211,43.1981,1788081.1905249,0
+TROW.US,D,20120627,000000,43.4285,43.9788,43.1263,43.8635,1525774.9588869,0
+TROW.US,D,20120628,000000,43.5187,43.9962,43.1176,43.9207,1349560.1528057,0
+TROW.US,D,20120629,000000,44.934,45.5356,44.5775,45.526,2542646.1822756,0
+TROW.US,D,20120702,000000,45.6703,45.7933,45.0047,45.5764,1466227.7529915,0
+TROW.US,D,20120703,000000,45.5821,45.8243,45.3467,45.6432,909745.71017735,0
+TROW.US,D,20120705,000000,45.4814,45.6432,45.0929,45.1336,1342865.0017761,0
+TROW.US,D,20120706,000000,44.5204,44.84,44.2704,44.7025,1333252.7220373,0
+TROW.US,D,20120709,000000,44.7461,44.7461,44.3198,44.6454,1324824.4290745,0
+TROW.US,D,20120710,000000,45.0929,45.3893,43.4703,43.6175,2584808.2920196,0
+TROW.US,D,20120711,000000,43.6408,44.1706,43.5468,44.0573,1487672.6747672,0
+TROW.US,D,20120712,000000,43.5391,43.8635,43.2484,43.6542,2046044.7609878,0
+TROW.US,D,20120713,000000,43.9556,45.5356,43.8016,45.4049,2417452.2257063,0
+TROW.US,D,20120716,000000,45.0726,45.2159,44.5949,44.7219,1307566.299247,0
+TROW.US,D,20120717,000000,45.0483,45.3283,44.1871,44.8885,1288497.608996,0
+TROW.US,D,20120718,000000,44.6889,45.5821,44.6812,45.5182,1648963.2604378,0
+TROW.US,D,20120719,000000,45.4456,45.8456,45.1888,45.337,1799785.8339914,0
+TROW.US,D,20120720,000000,45.0115,45.2742,44.4274,44.4506,3480930.412421,0
+TROW.US,D,20120723,000000,43.6542,44.469,43.3288,44.194,1383757.4482814,0
+TROW.US,D,20120724,000000,44.2947,44.2947,43.3763,43.8781,1951118.3373335,0
+TROW.US,D,20120725,000000,42.702,43.1981,42.5479,42.64,3070832.2830576,0
+TROW.US,D,20120726,000000,43.3937,43.7027,42.8464,43.2058,2397649.6081685,0
+TROW.US,D,20120727,000000,43.7618,44.5862,43.4857,44.2879,1807740.3257942,0
+TROW.US,D,20120730,000000,44.1522,44.4564,43.4442,43.5468,2605417.0941015,0
+TROW.US,D,20120731,000000,43.4169,44.1086,43.2997,43.9275,2005418.6340888,0
+TROW.US,D,20120801,000000,44.3198,44.3469,43.4566,43.509,1787006.6218814,0
+TROW.US,D,20120802,000000,43.0237,43.3366,42.3135,42.7495,1885635.7138587,0
+TROW.US,D,20120803,000000,43.6475,44.1242,43.4625,43.9721,1451588.4326246,0
+TROW.US,D,20120806,000000,44.0961,44.2704,43.7454,43.8635,1324991.6530134,0
+TROW.US,D,20120807,000000,44.036,45.0047,43.9556,44.5775,1040233.0269809,0
+TROW.US,D,20120808,000000,44.412,44.5775,43.9071,43.9469,1461580.5790884,0
+TROW.US,D,20120809,000000,44.0573,44.3344,43.818,44.1242,1016789.6759123,0
+TROW.US,D,20120810,000000,44.0437,44.1706,43.7201,44.0573,970468.64487677,0
+TROW.US,D,20120813,000000,44.036,44.2104,43.5187,44.1599,847217.37628729,0
+TROW.US,D,20120814,000000,44.2782,44.4274,44.0224,44.1309,752439.59613404,0
+TROW.US,D,20120815,000000,44.0476,44.5698,44.0156,44.5417,576544.78647878,0
+TROW.US,D,20120816,000000,44.404,45.3962,44.2947,45.3003,1519034.3890099,0
+TROW.US,D,20120817,000000,45.3962,45.556,44.781,45.1006,1113680.4647239,0
+TROW.US,D,20120820,000000,44.9466,45.0803,44.5358,44.8953,1006124.5047072,0
+TROW.US,D,20120821,000000,44.9272,45.556,44.8333,44.999,982756.50763578,0
+TROW.US,D,20120822,000000,44.934,45.0368,44.5513,44.9466,897505.33075897,0
+TROW.US,D,20120823,000000,44.8333,44.8614,44.4506,44.5775,787373.91563616,0
+TROW.US,D,20120824,000000,44.4274,45.462,44.3198,45.3594,1287347.6863554,0
+TROW.US,D,20120827,000000,45.526,45.5424,44.6812,44.7306,819696.65140337,0
+TROW.US,D,20120828,000000,44.5513,45.122,44.5271,44.8759,1111743.9702233,0
+TROW.US,D,20120829,000000,44.9767,44.999,44.3198,44.3847,2077521.054596,0
+TROW.US,D,20120830,000000,44.036,44.5775,43.8635,44.3847,897868.68153949,0
+TROW.US,D,20120831,000000,44.4758,44.8198,44.1871,44.4274,902330.05106607,0
+TROW.US,D,20120904,000000,44.4506,44.8885,44.3692,44.8294,1035816.0440555,0
+TROW.US,D,20120905,000000,44.6967,44.9911,44.194,44.3422,1422643.2075215,0
+TROW.US,D,20120906,000000,44.469,45.8727,44.469,45.7633,1545297.8376136,0
+TROW.US,D,20120907,000000,45.9968,46.33,45.678,45.8456,1541985.3584809,0
+TROW.US,D,20120910,000000,45.8243,46.2622,45.6877,45.7361,1073179.2396556,0
+TROW.US,D,20120911,000000,45.8592,46.0995,45.741,45.8515,1048579.7724673,0
+TROW.US,D,20120912,000000,46.0569,46.3755,45.895,46.0723,942436.95795776,0
+TROW.US,D,20120913,000000,45.4727,46.7776,45.1036,46.732,2513288.0585585,0
+TROW.US,D,20120914,000000,46.4724,47.9594,46.4724,47.8452,2283021.7271369,0
+TROW.US,D,20120917,000000,47.6776,47.8162,47.0673,47.3055,1755144.268069,0
+TROW.US,D,20120918,000000,46.9771,47.3443,46.7766,46.9219,1635370.6380578,0
+TROW.US,D,20120919,000000,47.1147,47.1834,46.6797,46.8628,1093435.0134225,0
+TROW.US,D,20120920,000000,46.6797,46.8765,46.2884,46.798,1105259.397487,0
+TROW.US,D,20120921,000000,47.0304,47.1874,46.6032,46.609,1732292.3942653,0
+TROW.US,D,20120924,000000,46.5044,46.951,46.2002,46.6226,962480.08893826,0
+TROW.US,D,20120925,000000,46.6157,46.8871,45.7507,45.7633,1278750.1049611,0
+TROW.US,D,20120926,000000,45.8165,45.8727,45.3273,45.4882,1496375.5453083,0
+TROW.US,D,20120927,000000,45.8253,46.1334,45.5337,46.0064,960537.40095838,0
+TROW.US,D,20120928,000000,45.8456,46.0878,45.3216,46.019,1508871.9218675,0
+TROW.US,D,20121001,000000,46.2806,46.7098,45.6877,45.9396,1308270.2913842,0
+TROW.US,D,20121002,000000,46.1334,46.1905,45.3273,45.555,1224745.0307149,0
+TROW.US,D,20121003,000000,45.7061,45.8088,45.3273,45.6616,1461623.933443,0
+TROW.US,D,20121004,000000,45.9812,46.4482,45.7788,46.2147,1439386.2463279,0
+TROW.US,D,20121005,000000,46.4482,46.9365,46.1411,46.3755,1381298.6370338,0
+TROW.US,D,20121008,000000,46.7544,46.9365,46.2728,46.7185,1622860.8422936,0
+TROW.US,D,20121009,000000,46.8765,46.9365,46.457,46.5276,1315621.9512103,0
+TROW.US,D,20121010,000000,46.5645,46.671,46.1062,46.2961,989858.36380026,0
+TROW.US,D,20121011,000000,46.7631,47.0731,46.4423,46.7098,1186921.4531598,0
+TROW.US,D,20121012,000000,46.6439,46.9287,45.7458,46.234,1203422.9462768,0
+TROW.US,D,20121015,000000,46.1411,46.6516,45.9396,46.5954,770325.33185525,0
+TROW.US,D,20121016,000000,46.8415,47.3521,46.7699,47.2891,962033.12618837,0
+TROW.US,D,20121017,000000,47.4655,47.9188,47.291,47.8723,1159820.8526158,0
+TROW.US,D,20121018,000000,47.8723,48.2801,47.7066,48.2801,1628914.9682246,0
+TROW.US,D,20121019,000000,48.4167,48.4641,47.2562,47.51,2642462.3577688,0
+TROW.US,D,20121022,000000,47.3288,47.6698,46.8678,47.2775,1126206.7764326,0
+TROW.US,D,20121023,000000,46.5722,47.1457,46.2574,47.0372,1622311.6871367,0
+TROW.US,D,20121024,000000,46.8531,47.6776,46.4259,46.6439,1812826.2044748,0
+TROW.US,D,20121025,000000,47.1991,47.7851,46.8474,47.0673,1502315.0918738,0
+TROW.US,D,20121026,000000,46.9771,47.3046,46.6885,47.1302,1343946.7961453,0
+TROW.US,D,20121031,000000,46.9006,47.3695,46.3678,47.17,1873516.107285,0
+TROW.US,D,20121101,000000,47.291,48.1144,46.8765,47.8587,1454501.4323478,0
+TROW.US,D,20121102,000000,48.286,48.347,47.1991,47.2475,1529569.4971516,0
+TROW.US,D,20121105,000000,46.9994,47.7143,46.8598,47.6611,898809.05813336,0
+TROW.US,D,20121106,000000,47.7405,48.2521,47.6611,48.1794,1870753.815556,0
+TROW.US,D,20121107,000000,47.4963,47.5177,46.4423,46.4967,2223924.580731,0
+TROW.US,D,20121108,000000,46.3804,47.0527,46.0995,46.1189,1403518.7759577,0
+TROW.US,D,20121109,000000,46.1818,46.5432,45.9097,46.0646,1670374.1180778,0
+TROW.US,D,20121112,000000,46.0781,46.4259,45.9328,46.3115,1524703.4869829,0
+TROW.US,D,20121113,000000,46.0336,47.0673,45.8001,46.58,2323476.5011111,0
+TROW.US,D,20121114,000000,46.6371,46.7631,45.866,45.9755,1687333.9286567,0
+TROW.US,D,20121115,000000,46.0258,46.2884,45.6926,46.1062,2208633.9128,0
+TROW.US,D,20121116,000000,46.3862,46.4423,45.5608,45.9812,2196128.246022,0
+TROW.US,D,20121119,000000,46.6652,47.1534,46.5131,46.8415,1748332.473181,0
+TROW.US,D,20121120,000000,46.6594,47.3288,46.5509,47.2174,1445133.7950379,0
+TROW.US,D,20121121,000000,47.1834,47.2853,46.8598,47.1834,880693.13143471,0
+TROW.US,D,20121123,000000,47.3055,47.7774,47.2194,47.7628,491554.76797546,0
+TROW.US,D,20121126,000000,47.4655,47.5748,46.9219,47.2174,1933511.3081769,0
+TROW.US,D,20121127,000000,47.1767,47.3695,46.7766,46.8347,1386977.0252257,0
+TROW.US,D,20121128,000000,46.4657,46.6885,46.1682,46.4327,1904838.5961593,0
+TROW.US,D,20121129,000000,46.7699,47.0372,46.5276,46.8347,1323283.284997,0
+TROW.US,D,20121130,000000,46.8347,47.0673,46.7456,47.0159,1670508.3101274,0
+TROW.US,D,20121203,000000,47.1991,47.3124,46.5218,46.5954,1394264.6857666,0
+TROW.US,D,20121204,000000,46.5954,46.8183,46.083,46.3115,1658833.6018105,0
+TROW.US,D,20121205,000000,46.4724,47.0072,46.3552,46.7766,1668444.8493029,0
+TROW.US,D,20121206,000000,46.7098,47.2775,46.5044,47.1457,2503777.9712266,0
+TROW.US,D,20121207,000000,47.2688,47.4373,46.8037,47.1389,1147406.0235329,0
+TROW.US,D,20121210,000000,46.9636,46.9771,46.5276,46.5722,1888635.422291,0
+TROW.US,D,20121211,000000,46.7388,47.6533,46.7098,47.6049,2644242.9830426,0
+TROW.US,D,20121212,000000,47.9352,48.2763,47.2232,47.4954,2169708.9281916,0
+TROW.US,D,20121213,000000,46.919,47.0352,46.5742,46.8221,1464498.7400444,0
+TROW.US,D,20121214,000000,46.7796,46.919,46.6003,46.7582,2116027.9793576,0
+TROW.US,D,20121217,000000,46.8889,48.1368,46.7796,48.1184,2423821.1868305,0
+TROW.US,D,20121218,000000,48.3645,48.6347,47.724,48.3421,4142732.5692557,0
+TROW.US,D,20121219,000000,48.4972,48.9282,48.1368,48.224,2202372.3053156,0
+TROW.US,D,20121220,000000,48.5999,48.5999,48.1522,48.5999,1631608.0994357,0
+TROW.US,D,20121221,000000,48.1231,48.4972,47.7405,48.1522,3044841.3475393,0
+TROW.US,D,20121224,000000,48.1291,48.3421,47.9837,48.16,740559.47075656,0
+TROW.US,D,20121226,000000,48.2472,48.2472,47.5536,47.662,1525609.7994412,0
+TROW.US,D,20121227,000000,47.8733,47.9973,46.9549,47.5371,1441157.5813829,0
+TROW.US,D,20121228,000000,47.29,47.6049,46.7049,46.7214,2321414.0725331,0
+TROW.US,D,20121231,000000,46.7582,47.601,46.4492,47.5865,2097537.3471665,0
+TROW.US,D,20130102,000000,48.4691,48.9486,48.3645,48.9486,1915497.5738853,0
+TROW.US,D,20130103,000000,48.8284,49.0648,48.7365,48.9563,2628869.7353889,0
+TROW.US,D,20130104,000000,48.9631,49.9581,48.8827,49.9425,1552616.4655504,0
+TROW.US,D,20130107,000000,49.5395,50.055,49.4543,49.9338,1840689.6352085,0
+TROW.US,D,20130108,000000,49.6926,49.9057,49.4252,49.5841,1548861.1526542,0
+TROW.US,D,20130109,000000,49.7458,49.7662,49.2566,49.2848,2020442.9824136,0
+TROW.US,D,20130110,000000,49.5841,49.8786,49.1995,49.8505,2253925.7940397,0
+TROW.US,D,20130111,000000,49.834,50.8531,49.68,50.8183,2293988.3143304,0
+TROW.US,D,20130114,000000,50.7398,50.953,50.5208,50.6768,2154733.095454,0
+TROW.US,D,20130115,000000,50.6662,50.9665,50.2273,50.9375,1838790.3015831,0
+TROW.US,D,20130116,000000,50.673,50.8909,50.5111,50.6003,1900502.1284635,0
+TROW.US,D,20130117,000000,50.6236,51.1186,50.578,50.8115,1559769.9340417,0
+TROW.US,D,20130118,000000,51.2716,52.1348,51.1544,51.9809,3742149.688457,0
+TROW.US,D,20130122,000000,51.9314,52.6182,51.8093,52.565,2177691.2906508,0
+TROW.US,D,20130123,000000,52.3993,52.5078,51.8432,52.3122,1652591.6070101,0
+TROW.US,D,20130124,000000,52.2666,53.0939,52.2269,52.3993,2308718.4723926,0
+TROW.US,D,20130125,000000,52.7345,52.8769,52.2511,52.6831,1612600.3117304,0
+TROW.US,D,20130128,000000,53.0638,53.0638,52.2666,52.7452,1848713.2875292,0
+TROW.US,D,20130129,000000,51.1544,52.3605,49.7013,52.3305,3806420.454499,0
+TROW.US,D,20130130,000000,52.1261,52.3364,51.6543,51.8577,3023895.0008403,0
+TROW.US,D,20130131,000000,51.9314,52.7132,51.7057,52.1872,3587982.6361282,0
+TROW.US,D,20130201,000000,52.0244,53.5076,51.7744,53.4058,2994872.3572471,0
+TROW.US,D,20130204,000000,52.9176,52.9176,52.2297,52.2821,2404260.1149821,0
+TROW.US,D,20130205,000000,52.7859,53.0561,52.5001,52.779,1445839.851668,0
+TROW.US,D,20130206,000000,53.1869,53.3932,52.8247,53.3409,2270197.0961794,0
+TROW.US,D,20130207,000000,53.493,53.6238,52.8003,53.277,1512432.1401685,0
+TROW.US,D,20130208,000000,53.3496,53.7507,53.1811,53.5463,1183460.3305261,0
+TROW.US,D,20130211,000000,53.5076,53.6103,53.2228,53.4455,1320320.73744,0
+TROW.US,D,20130212,000000,53.5386,54.0219,53.5386,53.8961,1129979.63752,0
+TROW.US,D,20130213,000000,54.2254,54.3998,53.8243,54.2312,1513701.8034073,0
+TROW.US,D,20130214,000000,54.1004,54.3204,53.8592,53.9619,1862453.5211637,0
+TROW.US,D,20130215,000000,53.6403,53.7634,53.0725,53.4455,3024949.9567995,0
+TROW.US,D,20130219,000000,53.6103,54.0132,53.4135,53.9415,1880634.4793941,0
+TROW.US,D,20130220,000000,53.8592,53.9251,52.6696,52.6899,2258262.2617355,0
+TROW.US,D,20130221,000000,52.6405,52.8518,51.9876,52.1872,1818411.6904785,0
+TROW.US,D,20130222,000000,52.5078,52.7422,52.1484,52.5504,2175930.2780612,0
+TROW.US,D,20130225,000000,52.997,53.0638,51.1864,51.2368,2665708.5497491,0
+TROW.US,D,20130226,000000,51.4373,51.7463,51.0537,51.508,2058461.6545639,0
+TROW.US,D,20130227,000000,51.1332,52.6435,51.0469,52.4139,1714837.1053494,0
+TROW.US,D,20130228,000000,52.1348,52.5145,51.9924,52.0244,2276487.6065669,0
+TROW.US,D,20130301,000000,52.0409,52.5215,51.324,52.4273,1682170.6314859,0
+TROW.US,D,20130304,000000,52.3838,53.0426,52.1067,53.0426,1644644.340933,0
+TROW.US,D,20130305,000000,53.3283,54.2312,53.1055,54.0296,1854526.9000173,0
+TROW.US,D,20130306,000000,54.3426,54.5528,54.0132,54.238,1644283.0546456,0
+TROW.US,D,20130307,000000,54.422,54.7312,54.05,54.6691,1589116.703047,0
+TROW.US,D,20130308,000000,55.139,55.139,54.4143,54.9549,1848993.0263402,0
+TROW.US,D,20130311,000000,54.7864,55.2872,54.5025,55.2261,1798055.7887978,0
+TROW.US,D,20130312,000000,55.1254,55.2795,54.5083,54.8096,1322334.6504309,0
+TROW.US,D,20130313,000000,54.9268,55.2048,54.7573,55.1254,1279763.7710589,0
+TROW.US,D,20130314,000000,55.3123,55.8248,55.2542,55.4122,2049831.0412802,0
+TROW.US,D,20130315,000000,55.108,55.7861,54.92,55.4994,3275970.6370645,0
+TROW.US,D,20130318,000000,54.9268,55.2261,54.6197,54.8764,1751302.2464638,0
+TROW.US,D,20130319,000000,55.108,55.1729,54.1935,54.5849,2207205.2835949,0
+TROW.US,D,20130320,000000,55.1332,55.6776,54.7079,54.9326,1693919.6615534,0
+TROW.US,D,20130321,000000,54.6671,54.9045,53.9106,54.144,1839162.9425824,0
+TROW.US,D,20130322,000000,52.6425,54.9045,52.6425,54.4434,1480296.2410243,0
+TROW.US,D,20130325,000000,54.7524,54.8318,53.9871,54.267,1629149.2881882,0
+TROW.US,D,20130326,000000,54.4183,54.9326,54.3048,54.9122,1454019.3732157,0
+TROW.US,D,20130327,000000,54.427,54.7864,54.1421,54.4647,1825321.5487875,0
+TROW.US,D,20130328,000000,54.4802,55.1467,54.3756,54.9937,1497026.8928722,0
+TROW.US,D,20130401,000000,55.0866,55.1729,54.3619,54.5422,999239.42031521,0
+TROW.US,D,20130402,000000,54.92,55.1012,54.5926,54.98,1804483.5879746,0
+TROW.US,D,20130403,000000,54.9636,55.0662,53.6722,53.804,1593835.1019609,0
+TROW.US,D,20130404,000000,54.0878,54.645,53.8912,54.272,1094284.5523213,0
+TROW.US,D,20130405,000000,53.5027,53.8989,53.0242,53.8109,1264598.0049588,0
+TROW.US,D,20130408,000000,53.7885,54.5025,53.5773,54.4947,1207911.1542133,0
+TROW.US,D,20130409,000000,54.6381,55.108,54.4114,54.6768,1411305.0115753,0
+TROW.US,D,20130410,000000,54.8009,55.9468,54.6837,55.8656,1568938.3477704,0
+TROW.US,D,20130411,000000,56.0166,56.6618,55.8248,56.4777,1549558.9513122,0
+TROW.US,D,20130412,000000,56.3731,56.5485,55.8753,56.409,1279747.2551142,0
+TROW.US,D,20130415,000000,56.2773,56.3867,54.5993,54.6197,1595163.6032521,0
+TROW.US,D,20130416,000000,55.1176,55.911,54.8968,55.8753,1470330.9329702,0
+TROW.US,D,20130417,000000,55.2204,55.3337,54.3204,54.7777,1956427.1812658,0
+TROW.US,D,20130418,000000,54.9045,55.0072,53.8234,53.9803,1310079.819561,0
+TROW.US,D,20130419,000000,54.207,54.92,53.714,54.7446,2138959.3361445,0
+TROW.US,D,20130422,000000,55.2872,55.2872,54.176,55.0799,1249201.0156347,0
+TROW.US,D,20130423,000000,55.5081,56.1271,55.2329,56.036,1414275.8171045,0
+TROW.US,D,20130424,000000,55.0866,55.0866,52.5533,53.4378,3780192.1022776,0
+TROW.US,D,20130425,000000,53.3274,53.6558,52.3857,52.6493,4595917.7012588,0
+TROW.US,D,20130426,000000,52.8614,52.9757,52.1581,52.1668,3184036.6961167,0
+TROW.US,D,20130429,000000,52.4961,52.7442,52.1,52.503,2987045.8640147,0
+TROW.US,D,20130430,000000,52.7103,53.3767,52.5195,53.2509,2569837.6205147,0
+TROW.US,D,20130501,000000,53.0968,53.4736,52.6657,52.6734,1954655.8462108,0
+TROW.US,D,20130502,000000,52.7442,53.5463,52.6356,53.1482,1773466.6440748,0
+TROW.US,D,20130503,000000,53.804,54.272,53.6325,53.804,1496247.546738,0
+TROW.US,D,20130506,000000,53.7527,54.0684,53.5027,53.8263,1141359.1233277,0
+TROW.US,D,20130507,000000,54.0723,54.3688,53.7274,54.0249,1751546.8888927,0
+TROW.US,D,20130508,000000,54.082,55.015,53.7962,54.9869,1728184.0530539,0
+TROW.US,D,20130509,000000,54.8164,55.1865,54.5762,54.6837,1219993.5999118,0
+TROW.US,D,20130510,000000,54.9482,55.2261,54.5344,55.2261,1519577.3506875,0
+TROW.US,D,20130513,000000,55.1913,55.5855,54.7777,55.2261,1749171.6896144,0
+TROW.US,D,20130514,000000,55.1467,56.3382,55.1302,56.2995,1933878.7879435,0
+TROW.US,D,20130515,000000,56.1581,56.9989,55.6776,56.9844,2226337.9731311,0
+TROW.US,D,20130516,000000,56.9089,57.4465,56.6386,56.7413,2214797.4568638,0
+TROW.US,D,20130517,000000,56.9156,57.6229,56.9156,57.5551,1710452.1220665,0
+TROW.US,D,20130520,000000,57.5696,58.457,57.3032,57.5551,2178789.6009647,0
+TROW.US,D,20130521,000000,58.0181,58.3271,57.6102,57.7487,1685565.6903413,0
+TROW.US,D,20130522,000000,57.7033,58.8551,56.8207,57.091,2518652.6438036,0
+TROW.US,D,20130523,000000,56.1581,56.8294,55.7503,56.4478,2089551.8879677,0
+TROW.US,D,20130524,000000,55.9257,56.5068,55.7503,56.5001,1266190.7613632,0
+TROW.US,D,20130528,000000,57.2315,57.5696,57.0435,57.2605,1963812.9052276,0
+TROW.US,D,20130529,000000,56.8759,57.2081,56.4245,56.719,1455257.0368118,0
+TROW.US,D,20130530,000000,56.9089,57.3449,56.3315,56.9302,1086268.1257262,0
+TROW.US,D,20130531,000000,56.7442,57.2131,55.696,55.759,2048625.3773268,0
+TROW.US,D,20130603,000000,56.1106,56.2413,55.1089,55.8055,2559256.0612788,0
+TROW.US,D,20130604,000000,55.7861,56.2492,55.0004,55.2542,1246092.9213162,0
+TROW.US,D,20130605,000000,55.0662,55.3938,53.7585,53.8109,1947988.5658378,0
+TROW.US,D,20130606,000000,53.679,54.3465,53.2576,54.3465,1497507.9197578,0
+TROW.US,D,20130607,000000,54.9713,55.6543,54.2807,55.5855,1271573.9270459,0
+TROW.US,D,20130610,000000,55.883,56.036,55.1332,55.4277,1232413.5902273,0
+TROW.US,D,20130611,000000,54.9529,55.3337,54.4289,54.5955,1163847.6463509,0
+TROW.US,D,20130612,000000,55.1903,55.2261,53.4262,53.4901,1596453.9114215,0
+TROW.US,D,20130613,000000,53.4901,54.9016,53.3313,54.8871,1399220.5013837,0
+TROW.US,D,20130614,000000,54.9249,54.9249,53.9726,54.1856,1274061.6411965,0
+TROW.US,D,20130617,000000,54.269,55.4025,53.6393,54.9984,1376152.888054,0
+TROW.US,D,20130618,000000,55.1245,55.9876,54.768,55.8258,1241214.5241892,0
+TROW.US,D,20130619,000000,55.9575,56.2888,55.1157,55.1525,2478146.2575027,0
+TROW.US,D,20130620,000000,54.421,54.8164,53.4998,53.6577,2159771.490794,0
+TROW.US,D,20130621,000000,53.8399,54.0095,52.6792,53.2063,3891859.5002453,0
+TROW.US,D,20130624,000000,53.402,53.4417,51.727,52.0903,2888216.5162094,0
+TROW.US,D,20130625,000000,53.0106,53.6693,52.4807,53.402,2147119.2450079,0
+TROW.US,D,20130626,000000,54.0025,54.391,53.7634,54.0326,1673321.1819368,0
+TROW.US,D,20130627,000000,54.2971,54.7331,54.1188,54.3775,1553999.675908,0
+TROW.US,D,20130628,000000,53.9048,54.3775,53.4901,54.0403,2296816.6698378,0
+TROW.US,D,20130701,000000,54.3251,55.013,54.2312,54.3833,1846296.7983895,0
+TROW.US,D,20130702,000000,53.8186,54.8134,53.8186,54.6216,1528284.3502148,0
+TROW.US,D,20130703,000000,54.2292,54.8134,54.0326,54.6721,926420.6207124,0
+TROW.US,D,20130705,000000,55.2397,55.6563,54.7611,55.6408,1249860.6211709,0
+TROW.US,D,20130708,000000,55.912,56.2453,55.6118,56.0253,1665936.4902214,0
+TROW.US,D,20130709,000000,56.5621,56.7345,55.7725,56.5204,1520245.2141961,0
+TROW.US,D,20130710,000000,56.253,56.4827,55.3521,55.7812,2341547.0089622,0
+TROW.US,D,20130711,000000,56.5621,57.4291,56.4904,57.1694,3159631.2912771,0
+TROW.US,D,20130712,000000,57.155,57.3661,56.6289,57.1773,1668715.2978952,0
+TROW.US,D,20130715,000000,57.2064,57.8496,57.1773,57.5444,1244842.8707617,0
+TROW.US,D,20130716,000000,57.6916,57.7952,57.1694,57.2722,1151844.6836357,0
+TROW.US,D,20130717,000000,57.7952,57.8031,57.31,57.7081,1387593.2764074,0
+TROW.US,D,20130718,000000,57.6859,58.2836,57.6859,57.8419,1391046.1410688,0
+TROW.US,D,20130719,000000,57.9358,58.457,57.31,58.4511,1858967.6246132,0
+TROW.US,D,20130722,000000,58.9492,59.1313,58.1847,59.0654,1647133.0873302,0
+TROW.US,D,20130723,000000,59.0575,59.2504,58.7098,58.7534,1842581.7431081,0
+TROW.US,D,20130724,000000,55.0712,56.8371,55.0712,55.8171,5048545.4201326,0
+TROW.US,D,20130725,000000,55.9731,56.4971,55.5168,55.9072,3071012.9262014,0
+TROW.US,D,20130726,000000,55.8084,56.3277,55.4189,56.2888,1457393.7871403,0
+TROW.US,D,20130729,000000,54.7834,56.0176,54.6487,55.0934,2663988.8270209,0
+TROW.US,D,20130730,000000,55.3744,55.6118,54.9606,55.0488,2540964.6526692,0
+TROW.US,D,20130731,000000,55.2862,56.0757,54.5615,55.5449,3249510.0293727,0
+TROW.US,D,20130801,000000,56.129,56.8682,55.8404,56.6608,1874748.6096484,0
+TROW.US,D,20130802,000000,56.3713,56.6521,55.9508,56.3654,1763912.1701419,0
+TROW.US,D,20130805,000000,56.3441,56.3441,55.8849,56.0109,1214657.9175696,0
+TROW.US,D,20130806,000000,55.9508,56.1504,55.5507,55.6843,1279540.8058072,0
+TROW.US,D,20130807,000000,55.6786,55.6786,54.8726,54.9907,2001938.9310176,0
+TROW.US,D,20130808,000000,55.4277,55.6563,54.9249,55.5449,1933331.6972797,0
+TROW.US,D,20130809,000000,55.1564,55.7435,54.9016,55.1312,1254980.5639872,0
+TROW.US,D,20130812,000000,54.7999,54.9529,54.3649,54.6216,1358914.3709107,0
+TROW.US,D,20130813,000000,56.813,56.813,54.4464,55.0565,1907910.5618491,0
+TROW.US,D,20130814,000000,55.0779,55.2658,54.4076,54.5286,2281599.291411,0
+TROW.US,D,20130815,000000,54.0259,54.1644,53.2993,53.6868,2575258.9793193,0
+TROW.US,D,20130816,000000,53.7053,53.9648,53.2703,53.7053,2124121.8244428,0
+TROW.US,D,20130819,000000,53.6393,53.6926,52.9554,52.9622,1148975.0382669,0
+TROW.US,D,20130820,000000,52.9738,53.8186,52.7452,53.5744,1498479.2637478,0
+TROW.US,D,20130821,000000,53.153,53.5889,52.7452,52.9679,1519386.3850784,0
+TROW.US,D,20130822,000000,53.153,53.7943,53.153,53.6084,1189757.0343928,0
+TROW.US,D,20130823,000000,53.6577,53.6713,53.0648,53.5812,983001.1500647,0
+TROW.US,D,20130826,000000,53.4098,53.7507,52.9243,52.997,1810956.8059988,0
+TROW.US,D,20130827,000000,52.3199,52.5689,51.8393,51.8974,1902575.9117534,0
+TROW.US,D,20130828,000000,51.8045,52.4216,51.7106,52.0467,1777938.3360667,0
+TROW.US,D,20130829,000000,51.8616,52.5989,51.7415,52.2356,1133574.9522032,0
+TROW.US,D,20130830,000000,52.4071,52.4149,51.6543,51.7774,1343296.4808281,0
+TROW.US,D,20130903,000000,52.3722,52.8197,51.6369,52.1979,1380138.3919278,0
+TROW.US,D,20130904,000000,52.1348,52.6105,51.9294,52.2928,1835532.5315169,0
+TROW.US,D,20130905,000000,52.3334,52.72,52.1581,52.3722,1191328.1136199,0
+TROW.US,D,20130906,000000,52.5843,52.6057,51.6011,52.2076,1427036.4487768,0
+TROW.US,D,20130909,000000,52.503,52.5689,52.2288,52.5262,2849540.303016,0
+TROW.US,D,20130910,000000,53.0183,53.3148,52.5746,53.1811,1495484.7165481,0
+TROW.US,D,20130911,000000,53.1578,53.3526,52.782,53.1229,1681511.0259497,0
+TROW.US,D,20130912,000000,53.0561,53.3245,52.8274,53.1453,2040678.1112496,0
+TROW.US,D,20130913,000000,53.3467,53.3526,52.6705,53.1065,1242097.0949771,0
+TROW.US,D,20130916,000000,54.0549,54.0587,53.4736,53.8864,1668507.8163415,0
+TROW.US,D,20130917,000000,53.8864,54.0694,53.7768,54.0219,1122604.2360235,0
+TROW.US,D,20130918,000000,54.0927,54.206,53.7672,54.0296,4141068.5878405,0
+TROW.US,D,20130919,000000,54.3979,55.5507,54.3388,55.3995,3322194.6369258,0
+TROW.US,D,20130920,000000,55.357,55.6543,54.7757,54.8881,2410570.2380538,0
+TROW.US,D,20130923,000000,54.6487,54.7108,53.8573,54.3048,1317616.2515169,0
+TROW.US,D,20130924,000000,54.2342,54.4977,53.8283,54.0927,1664038.1888427,0
+TROW.US,D,20130925,000000,54.2409,54.4608,53.6034,54.0296,1420885.2916715,0
+TROW.US,D,20130926,000000,54.0927,54.4608,53.4833,53.8563,1668947.5533656,0
+TROW.US,D,20130927,000000,53.3894,53.865,53.339,53.7672,1300554.2485311,0
+TROW.US,D,20130930,000000,53.0998,53.403,52.9156,53.3807,1727832.0569854,0
+TROW.US,D,20131001,000000,53.4281,53.6335,53.1811,53.5144,1859474.4576621,0
+TROW.US,D,20131002,000000,53.0785,53.4766,53.0174,53.4185,1634052.4592319,0
+TROW.US,D,20131003,000000,53.403,53.7227,52.8915,53.4185,1517091.70103,0
+TROW.US,D,20131004,000000,53.5822,54.0791,53.2547,53.9609,1268219.1258054,0
+TROW.US,D,20131007,000000,53.339,53.7837,53.1811,53.2799,1132393.02992,0
+TROW.US,D,20131008,000000,53.3749,53.6034,52.6638,52.6774,1760234.2757357,0
+TROW.US,D,20131009,000000,53.1229,53.5822,52.7887,53.1734,2375951.7859916,0
+TROW.US,D,20131010,000000,53.8146,55.0004,53.7227,54.8522,2555706.1654432,0
+TROW.US,D,20131011,000000,54.7553,55.6689,54.5955,55.4083,1461307.0337565,0
+TROW.US,D,20131014,000000,54.8221,55.4596,54.6362,55.2736,2259669.2137635,0
+TROW.US,D,20131015,000000,55.2077,55.4683,54.9636,55.0731,1904076.7982161,0
+TROW.US,D,20131016,000000,55.571,56.3451,55.3492,56.0253,1701825.637769,0
+TROW.US,D,20131017,000000,55.6766,56.7675,55.4315,56.6561,1596711.9730554,0
+TROW.US,D,20131018,000000,56.9834,57.4117,56.6648,57.0222,2637090.5467979,0
+TROW.US,D,20131021,000000,57.1976,57.2557,56.8168,57.028,1246254.9840223,0
+TROW.US,D,20131022,000000,57.31,57.7226,57.0048,57.3516,2122495.0039026,0
+TROW.US,D,20131023,000000,57.091,57.8446,56.6328,57.7671,3300977.8416345,0
+TROW.US,D,20131024,000000,57.0338,57.1463,55.3695,56.0022,4578893.8913947,0
+TROW.US,D,20131025,000000,55.9934,56.6163,55.9876,56.2182,2374779.1539273,0
+TROW.US,D,20131028,000000,57.2179,57.775,56.4167,57.7226,3898572.1994658,0
+TROW.US,D,20131029,000000,57.4785,58.4958,57.4785,57.931,2977585.3245165,0
+TROW.US,D,20131030,000000,58.3407,58.3552,57.65,57.9958,2468385.3342626,0
+TROW.US,D,20131031,000000,57.9639,58.0879,57.4428,57.4505,2482530.2085391,0
+TROW.US,D,20131101,000000,57.4853,57.8049,56.8731,57.6142,2770083.1259432,0
+TROW.US,D,20131104,000000,57.5657,57.8912,57.3807,57.5009,1691723.0409257,0
+TROW.US,D,20131105,000000,57.1463,57.3971,56.8935,57.1142,1267680.2931139,0
+TROW.US,D,20131106,000000,57.4117,57.7033,57.2325,57.5996,1128349.7202403,0
+TROW.US,D,20131107,000000,57.9716,57.992,56.8334,56.8644,1760978.5254879,0
+TROW.US,D,20131108,000000,56.9902,58.5354,56.9902,58.4783,2608525.1884201,0
+TROW.US,D,20131111,000000,58.2962,58.7786,58.1944,58.4714,1376281.918871,0
+TROW.US,D,20131112,000000,58.1944,58.5568,57.9231,58.2003,1403633.3553232,0
+TROW.US,D,20131113,000000,57.9871,58.5199,57.7487,58.5035,1745617.6647926,0
+TROW.US,D,20131114,000000,58.4714,58.7873,58.1538,58.5984,2182193.9500389,0
+TROW.US,D,20131115,000000,58.7399,59.5129,58.7399,59.3657,1927657.4380738,0
+TROW.US,D,20131118,000000,59.359,59.8607,59.201,59.3744,1522055.7746193,0
+TROW.US,D,20131119,000000,59.6234,59.6999,59.1341,59.3744,1242886.7635768,0
+TROW.US,D,20131120,000000,59.6437,59.7715,59.0731,59.3657,2397376.0628366,0
+TROW.US,D,20131121,000000,59.4993,59.9644,59.3744,59.7086,1289100.4409729,0
+TROW.US,D,20131122,000000,59.9644,60.2482,59.6679,60.2095,1235341.0414021,0
+TROW.US,D,20131125,000000,60.283,60.5737,59.7929,59.9294,1055728.0797259,0
+TROW.US,D,20131126,000000,59.8191,60.2696,59.6816,59.6816,1308019.455476,0
+TROW.US,D,20131127,000000,59.8849,60.2482,59.5546,59.9711,1248274.0582458,0
+TROW.US,D,20131129,000000,60.0429,60.3392,59.6999,59.7164,740579.08344072,0
+TROW.US,D,20131202,000000,59.853,60.4565,59.7241,59.8849,1555493.336645,0
+TROW.US,D,20131203,000000,59.6321,59.7484,58.9345,59.1244,1431664.0099956,0
+TROW.US,D,20131204,000000,59.015,59.6118,58.4627,59.0381,1015706.8492966,0
+TROW.US,D,20131205,000000,59.0595,59.1739,58.2419,58.2883,1407542.4729532,0
+TROW.US,D,20131206,000000,59.3744,59.4693,59.015,59.2368,2132858.7591196,0
+TROW.US,D,20131209,000000,59.4374,59.7929,59.2736,59.4131,1142096.147354,0
+TROW.US,D,20131210,000000,59.1836,59.4596,58.7699,59.015,1271795.8600511,0
+TROW.US,D,20131211,000000,59.1166,59.3423,58.2883,58.3407,2041918.8715854,0
+TROW.US,D,20131212,000000,58.4793,58.7631,58.1218,58.1857,1458133.9079063,0
+TROW.US,D,20131213,000000,58.4434,58.7515,57.9619,58.4434,1683561.0675693,0
+TROW.US,D,20131216,000000,59.2407,59.9925,58.9142,59.7783,1799933.4452459,0
+TROW.US,D,20131217,000000,59.6816,59.9294,59.2591,59.5177,1610596.7212049,0
+TROW.US,D,20131218,000000,59.6505,61.9542,59.4248,61.7944,3464570.3370793,0
+TROW.US,D,20131219,000000,61.5406,62.0539,61.1986,61.2489,2424133.9575308,0
+TROW.US,D,20131220,000000,61.3449,62.2467,61.0756,61.8078,2439213.0149219,0
+TROW.US,D,20131223,000000,62.1217,62.519,62.0666,62.1799,1169655.0653598,0
+TROW.US,D,20131224,000000,62.1799,62.4124,61.9387,62.1712,421033.74916075,0
+TROW.US,D,20131226,000000,62.2535,62.5539,62.1364,62.3387,1095004.0281564,0
+TROW.US,D,20131227,000000,62.3678,62.581,62.0113,62.2206,1177742.7169657,0
+TROW.US,D,20131230,000000,62.1955,62.3058,61.8272,62.1625,694871.20684721,0
+TROW.US,D,20131231,000000,62.2119,62.6352,62.2022,62.4714,1247469.9381946,0
+TROW.US,D,20140102,000000,62.331,62.458,61.2935,61.5687,1493321.1278097,0
+TROW.US,D,20140103,000000,61.6432,62.3989,61.4902,62.1217,1041766.9453327,0
+TROW.US,D,20140106,000000,62.3989,62.6217,61.8001,62.025,1137510.9082432,0
+TROW.US,D,20140107,000000,62.5025,62.8949,61.9629,62.5471,1268427.6396057,0
+TROW.US,D,20140108,000000,62.6797,62.7563,62.2826,62.581,1517763.6935246,0
+TROW.US,D,20140109,000000,62.643,62.8057,61.7944,62.114,1521427.1364792,0
+TROW.US,D,20140110,000000,62.3387,62.4851,61.8525,62.2206,1020453.118867,0
+TROW.US,D,20140113,000000,61.8525,62.114,61.1967,61.4117,1631257.1356137,0
+TROW.US,D,20140114,000000,61.7188,62.1431,61.3536,62.0385,1467518.0611609,0
+TROW.US,D,20140115,000000,62.1217,62.6352,61.9319,62.581,1377540.2273978,0
+TROW.US,D,20140116,000000,62.95,62.95,61.9319,62.5025,1169965.7715671,0
+TROW.US,D,20140117,000000,62.5471,62.5975,61.1753,61.3632,5248885.8922424,0
+TROW.US,D,20140121,000000,60.7268,61.404,60.473,60.9903,2724909.953055,0
+TROW.US,D,20140122,000000,61.2315,61.4378,60.3625,60.7936,2216696.7904891,0
+TROW.US,D,20140123,000000,60.2269,60.4827,59.357,59.6031,2885957.9607898,0
+TROW.US,D,20140124,000000,59.0634,59.2184,57.5802,57.7062,4254383.4512787,0
+TROW.US,D,20140127,000000,57.7217,58.2806,57.0504,57.0581,3055582.9049881,0
+TROW.US,D,20140128,000000,59.7783,60.7084,58.6236,60.1823,4651163.5358407,0
+TROW.US,D,20140129,000000,59.4596,60.1532,58.5723,58.8832,3501447.3445613,0
+TROW.US,D,20140130,000000,59.357,59.6816,58.8909,59.3249,2107945.4889843,0
+TROW.US,D,20140131,000000,58.2225,59.2998,57.93,58.4968,2458063.9011538,0
+TROW.US,D,20140203,000000,58.5277,58.6343,56.3586,56.4313,2845491.8321037,0
+TROW.US,D,20140204,000000,56.8343,58.5723,56.5339,57.93,3064547.9661493,0
+TROW.US,D,20140205,000000,57.4445,58.0676,56.8935,57.2732,2027520.0646612,0
+TROW.US,D,20140206,000000,57.4146,57.8235,57.3477,57.7372,1366819.3148798,0
+TROW.US,D,20140207,000000,58.2409,59.3162,57.8176,59.1719,2785873.4011973,0
+TROW.US,D,20140210,000000,59.4112,59.4596,58.7903,59.2494,1787201.7164766,0
+TROW.US,D,20140211,000000,59.1554,60.0438,58.922,59.7919,1666398.9366694,0
+TROW.US,D,20140212,000000,59.7231,60.4584,59.5856,60.1911,2036055.7112636,0
+TROW.US,D,20140213,000000,59.8094,60.3208,59.3617,60.1203,1447803.1845787,0
+TROW.US,D,20140214,000000,60.0922,60.4449,59.8675,60.2773,1483659.3002371,0
+TROW.US,D,20140218,000000,60.13,60.4584,59.7406,60.1532,1175295.26043,0
+TROW.US,D,20140219,000000,59.7648,60.7849,59.5177,59.5778,1360418.354113,0
+TROW.US,D,20140220,000000,59.8462,60.0012,59.1428,59.7347,1142115.7600383,0
+TROW.US,D,20140221,000000,59.8607,60.1494,59.4432,59.6572,1173788.1804882,0
+TROW.US,D,20140224,000000,59.6736,60.7006,59.6736,60.3024,1350934.0729444,0
+TROW.US,D,20140225,000000,60.1203,60.4526,59.6736,59.7347,1249609.7852628,0
+TROW.US,D,20140226,000000,59.7347,60.1058,59.139,59.2998,1761541.0998498,0
+TROW.US,D,20140227,000000,59.1816,60.1058,58.8318,59.9711,1565380.1939624,0
+TROW.US,D,20140228,000000,60.0787,60.9205,59.7474,60.5321,2026131.6930709,0
+TROW.US,D,20140303,000000,59.7347,59.8801,59.0769,59.5323,1644143.7013634,0
+TROW.US,D,20140304,000000,60.3906,61.0397,60.1668,60.9108,1427055.0292144,0
+TROW.US,D,20140305,000000,60.9399,61.0465,60.6347,60.8081,1273951.1908173,0
+TROW.US,D,20140306,000000,60.5234,61.8525,60.5234,61.4281,1941590.7018105,0
+TROW.US,D,20140307,000000,61.7343,62.4008,61.3972,61.9,1584690.4299025,0
+TROW.US,D,20140310,000000,62.1712,62.4415,61.682,62.4259,1738432.1966588,0
+TROW.US,D,20140311,000000,62.3524,62.6062,61.4795,61.6743,1851544.7397762,0
+TROW.US,D,20140312,000000,61.4359,61.6596,60.8731,61.3517,1984976.0236991,0
+TROW.US,D,20140313,000000,61.7643,62.2846,60.3024,60.5515,1779129.5485687,0
+TROW.US,D,20140314,000000,60.5863,61.276,59.945,60.1901,1961933.1842864,0
+TROW.US,D,20140317,000000,60.8053,61.4504,60.6454,61.1646,1329471.6029776,0
+TROW.US,D,20140318,000000,61.1714,61.5637,60.8875,61.276,1279510.8706577,0
+TROW.US,D,20140319,000000,61.2585,61.4785,60.412,60.6784,2009160.5277802,0
+TROW.US,D,20140320,000000,60.6086,61.9726,60.4671,61.8689,2833285.5168209,0
+TROW.US,D,20140321,000000,61.8622,63.2804,61.8535,62.1664,4321447.4764461,0
+TROW.US,D,20140324,000000,62.3427,62.612,61.4359,61.7111,1554640.7010066,0
+TROW.US,D,20140325,000000,62.2574,62.8037,61.1714,61.7808,1364095.2162725,0
+TROW.US,D,20140326,000000,61.9648,62.2652,61.0881,61.1026,1482383.4435191,0
+TROW.US,D,20140327,000000,60.6938,61.3032,60.4923,60.7277,1992472.1980401,0
+TROW.US,D,20140328,000000,60.812,61.8932,60.4536,61.2315,1223434.0776147,0
+TROW.US,D,20140331,000000,61.7721,62.3088,61.5677,61.7391,1507362.7774325,0
+TROW.US,D,20140401,000000,62.242,62.5781,61.8844,62.3718,1958783.8001064,0
+TROW.US,D,20140402,000000,62.7544,63.0373,62.3562,62.9403,1249874.0403759,0
+TROW.US,D,20140403,000000,63.1342,63.5265,62.2061,62.6033,1116803.0104939,0
+TROW.US,D,20140404,000000,62.9065,62.9065,61.0513,61.1646,1600097.741692,0
+TROW.US,D,20140407,000000,61.7024,61.7024,59.5497,59.6059,2467858.8885295,0
+TROW.US,D,20140408,000000,59.695,59.8898,59.3027,59.6709,2551892.0144944,0
+TROW.US,D,20140409,000000,59.8365,59.9788,59.6059,59.882,2836589.7379812,0
+TROW.US,D,20140410,000000,59.9624,60.3392,58.4851,58.5616,2630887.7773658,0
+TROW.US,D,20140411,000000,58.1178,58.2603,57.5483,57.9164,2519800.5019511,0
+TROW.US,D,20140414,000000,58.4414,58.6991,57.9164,58.4696,1678880.8617772,0
+TROW.US,D,20140415,000000,58.549,59.447,58.1809,59.4141,2867071.9781755,0
+TROW.US,D,20140416,000000,60.1048,60.501,59.5807,60.2336,2017570.2403051,0
+TROW.US,D,20140417,000000,60.3625,60.7152,60.2249,60.4536,2321760.907369,0
+TROW.US,D,20140421,000000,60.7209,60.7229,60.256,60.4381,1053236.2365891,0
+TROW.US,D,20140422,000000,60.4381,61.1346,60.3392,60.8954,1775708.68355,0
+TROW.US,D,20140423,000000,62.2061,62.4512,60.501,60.8654,2100738.3436733,0
+TROW.US,D,20140424,000000,61.9891,63.3143,61.2092,61.3439,3089881.3606244,0
+TROW.US,D,20140425,000000,61.9406,62.0773,60.5863,60.9932,2696258.9182148,0
+TROW.US,D,20140428,000000,61.0513,61.5821,59.7444,60.7209,2297712.6598307,0
+TROW.US,D,20140429,000000,61.2315,61.5541,60.9225,61.3303,1451666.8833612,0
+TROW.US,D,20140430,000000,61.0145,61.6277,60.7413,61.5764,1687478.4431715,0
+TROW.US,D,20140501,000000,61.5541,61.9648,60.8808,61.0009,1749686.7806357,0
+TROW.US,D,20140502,000000,61.0726,61.9648,61.0232,61.2819,1552616.4655504,0
+TROW.US,D,20140505,000000,60.595,61.0581,60.192,61.0291,1590490.6231857,0
+TROW.US,D,20140506,000000,60.7568,61.0639,60.1901,60.2114,1041894.9439031,0
+TROW.US,D,20140507,000000,60.8731,61.2315,60.0079,61.1947,1135043.8390234,0
+TROW.US,D,20140508,000000,61.1947,61.5908,60.7094,60.9932,1444510.3181303,0
+TROW.US,D,20140509,000000,61.1026,61.1947,60.4894,60.8497,1211696.4022591,0
+TROW.US,D,20140512,000000,61.0009,61.4504,60.7209,61.3439,1487161.7127322,0
+TROW.US,D,20140513,000000,61.4785,61.5637,60.7723,60.968,1257601.4379409,0
+TROW.US,D,20140514,000000,61.0639,61.0639,60.4042,60.7481,1714831.9441168,0
+TROW.US,D,20140515,000000,60.6861,60.6861,58.9065,59.2524,3336385.9622964,0
+TROW.US,D,20140516,000000,59.3192,59.9363,59.1148,59.7822,2509330.4253413,0
+TROW.US,D,20140519,000000,59.6796,60.2336,59.5284,60.1368,1304575.8810336,0
+TROW.US,D,20140520,000000,60.4381,60.4381,59.3995,59.6853,1171330.4014871,0
+TROW.US,D,20140521,000000,60.0603,60.5428,60.0603,60.285,956776.92682942,0
+TROW.US,D,20140522,000000,60.3819,60.7152,60.1048,60.6086,1000220.054524,0
+TROW.US,D,20140523,000000,60.6134,60.8576,60.3973,60.5805,858010.54606286,0
+TROW.US,D,20140527,000000,60.7568,61.1346,60.534,60.7346,1182916.3366018,0
+TROW.US,D,20140528,000000,60.8808,61.1026,60.5253,60.9021,1122603.2037771,0
+TROW.US,D,20140529,000000,61.0009,61.276,60.7665,61.2092,1145398.3040214,0
+TROW.US,D,20140530,000000,60.9603,61.3303,60.8053,61.1269,1178002.8430928,0
+TROW.US,D,20140602,000000,61.3303,61.3303,60.6213,61.276,922324.66645939,0
+TROW.US,D,20140603,000000,61.2004,61.5357,60.7025,61.4718,1245260.9306086,0
+TROW.US,D,20140604,000000,61.307,61.8215,60.8954,61.8001,1367695.6921884,0
+TROW.US,D,20140605,000000,62.116,62.9491,61.5637,62.8522,1851835.8332992,0
+TROW.US,D,20140606,000000,62.9123,63.3521,62.83,63.2863,1206166.6575682,0
+TROW.US,D,20140609,000000,63.294,63.4936,62.9491,63.3453,1032304.3413415,0
+TROW.US,D,20140610,000000,63.0431,63.5023,62.5781,62.6633,1813796.5162182,0
+TROW.US,D,20140611,000000,62.6256,62.6633,62.083,62.2129,1485995.274147,0
+TROW.US,D,20140612,000000,62.1809,62.1809,61.6171,61.8796,1517564.4699432,0
+TROW.US,D,20140613,000000,62.1964,62.2032,61.4805,61.6839,1052555.9861222,0
+TROW.US,D,20140616,000000,61.3158,61.9047,61.2004,61.4931,1571716.1231975,0
+TROW.US,D,20140617,000000,61.5918,62.6033,61.2277,62.3543,1385656.7819067,0
+TROW.US,D,20140618,000000,62.5771,62.9423,61.7353,62.9326,1841394.6595923,0
+TROW.US,D,20140619,000000,63.3259,63.4916,62.4443,62.9423,1290903.7756704,0
+TROW.US,D,20140620,000000,63.3424,63.3424,62.612,62.7398,1910248.6002521,0
+TROW.US,D,20140623,000000,62.9423,63.1069,62.5713,62.9084,1375571.7332546,0
+TROW.US,D,20140624,000000,62.6991,63.1439,62.3466,62.4657,949061.91622283,0
+TROW.US,D,20140625,000000,62.3068,63.0789,62.1674,62.9695,1066171.317926,0
+TROW.US,D,20140626,000000,62.6991,63.1351,62.1809,62.8464,718042.04483038,0
+TROW.US,D,20140627,000000,62.5636,63.2281,62.4289,63.1439,1002084.2917671,0
+TROW.US,D,20140630,000000,63.1351,63.9789,63.0624,63.6176,1943411.5846991,0
+TROW.US,D,20140701,000000,63.7057,64.3655,63.7057,64.1117,1449056.3318729,0
+TROW.US,D,20140702,000000,63.8104,64.0864,63.5895,63.9604,1058899.141083,0
+TROW.US,D,20140703,000000,64.3015,64.6212,64.1117,64.5398,717683.85528254,0
+TROW.US,D,20140707,000000,64.3839,64.3839,63.9285,64.193,846207.83917553,0
+TROW.US,D,20140708,000000,64.0342,64.3267,63.3192,63.7057,987276.71521489,0
+TROW.US,D,20140709,000000,63.9885,64.132,62.8531,63.3192,1879738.4894012,0
+TROW.US,D,20140710,000000,62.5054,62.5054,61.217,61.4931,3648836.6661377,0
+TROW.US,D,20140711,000000,61.0503,61.5774,61.0503,61.4872,2221539.0589874,0
+TROW.US,D,20140714,000000,62.24,62.3785,61.4872,62.1208,1775955.3904719,0
+TROW.US,D,20140715,000000,62.2129,62.5442,61.6887,61.9368,1720174.8521846,0
+TROW.US,D,20140716,000000,62.271,62.4153,61.371,61.7353,1964434.3176419,0
+TROW.US,D,20140717,000000,61.4272,61.7353,60.4148,60.5979,2571992.9512808,0
+TROW.US,D,20140718,000000,60.9205,61.338,60.3111,61.2315,2478824.4434766,0
+TROW.US,D,20140721,000000,61.0281,61.4504,60.8905,61.2471,1921677.6338935,0
+TROW.US,D,20140722,000000,61.5406,61.9939,61.4291,61.7837,2282771.9234753,0
+TROW.US,D,20140723,000000,61.7837,62.0452,61.0135,61.9939,2645108.0056394,0
+TROW.US,D,20140724,000000,60.5301,60.8547,59.9711,60.5475,2927049.6308763,0
+TROW.US,D,20140725,000000,60.2967,60.658,59.8239,60.5146,2635606.1762798,0
+TROW.US,D,20140728,000000,60.3645,60.658,59.9634,60.4875,1797899.9195709,0
+TROW.US,D,20140729,000000,60.47,60.7946,59.8161,59.8161,2552558.8457563,0
+TROW.US,D,20140730,000000,61.524,61.524,59.6127,60.0932,2115102.0542152,0
+TROW.US,D,20140731,000000,59.79,60.0089,58.5199,58.5354,2614757.8930016,0
+TROW.US,D,20140801,000000,58.4163,58.8271,57.9901,58.5354,2306872.815587,0
+TROW.US,D,20140804,000000,57.743,58.6691,56.9884,58.4627,2350048.5914288,0
+TROW.US,D,20140805,000000,58.6778,58.6778,57.9048,58.1101,2943593.4461014,0
+TROW.US,D,20140806,000000,57.9619,59.0073,57.9183,58.5626,2026353.6260759,0
+TROW.US,D,20140807,000000,58.799,59.0073,57.7188,57.8883,1985845.175282,0
+TROW.US,D,20140808,000000,58.2681,58.9492,57.5367,58.8707,3171478.3847653,0
+TROW.US,D,20140811,000000,59.1806,59.3423,58.7912,59.0818,2229834.1921469,0
+TROW.US,D,20140812,000000,58.8852,59.4771,58.8435,59.0548,2692587.2172878,0
+TROW.US,D,20140813,000000,57.5143,59.6262,57.5143,59.2116,3538555.5752672,0
+TROW.US,D,20140814,000000,59.3714,59.4121,59.1263,59.2038,2095138.4062179,0
+TROW.US,D,20140815,000000,59.3396,59.5207,58.3,58.5994,2839922.8620445,0
+TROW.US,D,20140818,000000,59.2252,59.4121,57.9522,59.4044,3148816.4443243,0
+TROW.US,D,20140819,000000,59.2988,59.5633,59.2446,59.3085,1409164.1322605,0
+TROW.US,D,20140820,000000,59.3249,59.9634,59.2649,59.912,2305052.9649448,0
+TROW.US,D,20140821,000000,59.8655,60.2356,59.7609,60.131,1595614.6949881,0
+TROW.US,D,20140822,000000,60.0253,60.44,59.9197,60.0622,1490763.2208946,0
+TROW.US,D,20140825,000000,60.2967,60.9273,60.2279,60.8392,1614683.3852391,0
+TROW.US,D,20140826,000000,61,61.307,60.8101,60.9844,1330805.2655015,0
+TROW.US,D,20140827,000000,61.4728,61.4728,60.5756,60.7946,1250202.2947742,0
+TROW.US,D,20140828,000000,60.4788,61.0425,60.2656,60.9012,1436070.6704558,0
+TROW.US,D,20140829,000000,61.0503,61.1801,60.6414,61.0465,1470940.9906727,0
+TROW.US,D,20140902,000000,61.1947,61.4272,60.6493,60.8304,1949193.1975448,0
+TROW.US,D,20140903,000000,61.1192,61.4194,60.6841,60.7859,1103669.7378223,0
+TROW.US,D,20140904,000000,61.0281,61.2819,60.8023,61.0281,1066239.4461973,0
+TROW.US,D,20140905,000000,60.8944,61.187,60.5146,61.1801,1010223.5556999,0
+TROW.US,D,20140908,000000,60.9844,61.1636,60.842,61.0581,1255140.5622002,0
+TROW.US,D,20140909,000000,60.9747,60.9747,60.3936,60.5979,1620540.3520817,0
+TROW.US,D,20140910,000000,60.8178,60.8392,60.252,60.4235,1981435.4180821,0
+TROW.US,D,20140911,000000,60.2511,60.5398,60.0545,60.4322,1973216.6711663,0
+TROW.US,D,20140912,000000,60.4875,60.6841,60.0059,60.2647,1928747.4904154,0
+TROW.US,D,20140915,000000,60.287,60.4177,59.6408,59.8549,1677125.0104202,0
+TROW.US,D,20140916,000000,59.6736,60.0545,59.4286,59.9344,1786373.854755,0
+TROW.US,D,20140917,000000,60.3267,60.4526,59.7077,60.0981,1615701.1803231,0
+TROW.US,D,20140918,000000,60.3489,61.032,60.2957,60.7879,1211364.0188746,0
+TROW.US,D,20140919,000000,61.0097,61.1907,60.2511,60.6841,1963014.9786556,0
+TROW.US,D,20140922,000000,60.6841,60.6919,59.9972,60.0138,1724443.1916091,0
+TROW.US,D,20140923,000000,59.9431,60.3645,59.8278,59.9004,1977239.3359152,0
+TROW.US,D,20140924,000000,60.1368,60.4322,59.8869,60.3936,2203933.0620773,0
+TROW.US,D,20140925,000000,60.1659,60.3858,59.509,59.6572,3226051.1946061,0
+TROW.US,D,20140926,000000,59.6224,60.2423,59.5149,60.0225,1661545.3134593,0
+TROW.US,D,20140929,000000,59.5429,59.634,59.0548,59.509,1846677.6973612,0
+TROW.US,D,20140930,000000,59.699,59.7939,59.1622,59.4141,1775191.5280357,0
+TROW.US,D,20141001,000000,59.4935,59.6553,58.2138,58.4192,2223609.7455376,0
+TROW.US,D,20141002,000000,58.2138,58.9404,57.9465,58.6914,1890486.2403293,0
+TROW.US,D,20141003,000000,59.1051,59.5429,58.9016,59.0276,1419212.0200374,0
+TROW.US,D,20141006,000000,59.3414,59.4868,58.8542,59.2184,1151736.2977494,0
+TROW.US,D,20141007,000000,58.7418,59.1961,57.8844,57.8902,1787340.0375124,0
+TROW.US,D,20141008,000000,57.8108,58.8493,57.2722,58.7719,2201203.8022373,0
+TROW.US,D,20141009,000000,58.5965,58.8057,57.5308,57.5744,3401022.143612,0
+TROW.US,D,20141010,000000,57.4776,58.0452,57.0901,57.1055,3487749.4330346,0
+TROW.US,D,20141013,000000,57.0077,57.5444,56.0166,56.036,2448154.3344127,0
+TROW.US,D,20141014,000000,56.2192,56.8197,56.0447,56.258,2316157.8731742,0
+TROW.US,D,20141015,000000,55.3831,56.8488,54.3979,56.4546,3375689.7813834,0
+TROW.US,D,20141016,000000,55.6592,57.5987,55.2523,57.1656,2773836.3743464,0
+TROW.US,D,20141017,000000,57.743,58.58,57.3613,57.8902,2651306.6460853,0
+TROW.US,D,20141020,000000,57.5899,57.8021,57.1656,57.7721,1536236.7775245,0
+TROW.US,D,20141021,000000,58.1188,58.9995,58.1188,58.8784,2340930.7577805,0
+TROW.US,D,20141022,000000,58.9482,59.2339,58.2796,58.3485,2899603.227743,0
+TROW.US,D,20141023,000000,58.3621,59.3414,57.681,58.5965,3081120.6842773,0
+TROW.US,D,20141024,000000,58.8057,59.0779,58.5248,58.9907,1307219.464411,0
+TROW.US,D,20141027,000000,58.9763,59.3259,58.425,59.2184,1498023.010779,0
+TROW.US,D,20141028,000000,59.4064,60.5234,59.3182,60.4894,2297161.4401807,0
+TROW.US,D,20141029,000000,60.5989,60.8808,60.1494,60.6919,1907949.7872175,0
+TROW.US,D,20141030,000000,60.5843,61.6529,60.3422,61.2779,1837341.0274472,0
+TROW.US,D,20141031,000000,62.242,62.2855,61.6675,62.2158,2107655.4277079,0
+TROW.US,D,20141103,000000,61.9174,62.7059,61.775,62.2797,1912936.5702306,0
+TROW.US,D,20141104,000000,62.1364,62.8997,62.0104,62.829,1661594.8612931,0
+TROW.US,D,20141105,000000,62.7253,63.1536,62.4774,62.9831,1840436.7348073,0
+TROW.US,D,20141106,000000,62.0181,62.5471,61.8409,62.4851,5629125.2583188,0
+TROW.US,D,20141107,000000,62.236,63.2669,62.0327,63.078,2227125.5772377,0
+TROW.US,D,20141110,000000,63.1991,63.3957,62.5258,62.8997,2032219.8831374,0
+TROW.US,D,20141111,000000,62.829,63.0955,62.6236,63.0305,1213401.6735358,0
+TROW.US,D,20141112,000000,62.8765,62.9898,62.4328,62.6807,2060043.0562563,0
+TROW.US,D,20141113,000000,62.7641,62.9307,62.2245,62.6526,1298383.4340669,0
+TROW.US,D,20141114,000000,62.7059,62.7641,62.0908,62.236,989453.72315833,0
+TROW.US,D,20141117,000000,62.1664,62.236,61.8031,62.0288,1220557.2065202,0
+TROW.US,D,20141118,000000,62.0395,62.4851,62.0395,62.1585,1221178.6189346,0
+TROW.US,D,20141119,000000,62.2061,62.3185,61.6296,62.1585,1015777.042061,0
+TROW.US,D,20141120,000000,61.775,62.3882,61.6452,62.1664,942535.02137864,0
+TROW.US,D,20141121,000000,62.8997,63.0305,62.5093,62.7853,1526691.5938104,0
+TROW.US,D,20141124,000000,63.0955,63.1767,62.7709,63.1129,997919.17699627,0
+TROW.US,D,20141125,000000,63.1012,63.6592,62.9491,63.0955,1163958.0967302,0
+TROW.US,D,20141126,000000,63.1293,63.2824,62.8019,62.9898,1045514.0002567,0
+TROW.US,D,20141128,000000,63.5003,63.6592,63.1012,63.2582,532780.63011168,0
+TROW.US,D,20141201,000000,62.921,63.4558,62.2797,62.6081,993719.9980897,0
+TROW.US,D,20141202,000000,62.7389,63.2203,61.0465,63.0955,1134895.1955222,0
+TROW.US,D,20141203,000000,63.0217,63.573,62.9491,63.4635,1249777.0092016,0
+TROW.US,D,20141204,000000,63.3492,63.5468,62.9946,63.3957,998307.30169363,0
+TROW.US,D,20141205,000000,63.5924,64.3247,63.5924,64.0322,1458242.2937926,0
+TROW.US,D,20141208,000000,63.6204,64.7559,63.6204,64.2686,1187525.317383,0
+TROW.US,D,20141209,000000,63.3957,64.2376,63.2349,64.2115,919866.88745828,0
+TROW.US,D,20141210,000000,64.0777,64.2918,63.509,63.6204,1716120.1877931,0
+TROW.US,D,20141211,000000,64.2211,64.5398,63.7231,63.8172,2403068.9024801,0
+TROW.US,D,20141212,000000,63.6194,63.6194,62.4473,62.4714,2667506.7232139,0
+TROW.US,D,20141215,000000,63.1109,64.1223,61.9087,62.7863,2407961.7510585,0
+TROW.US,D,20141216,000000,62.4163,63.3927,62.0395,62.1654,2604624.3287623,0
+TROW.US,D,20141217,000000,62.5839,64.131,62.2564,63.9935,2253778.1827851,0
+TROW.US,D,20141218,000000,64.9466,65.8234,64.5214,65.8147,2595254.6269591,0
+TROW.US,D,20141219,000000,66.0996,66.5084,65.8554,66.0685,3133603.1948836,0
+TROW.US,D,20141222,000000,66.3117,66.6217,65.93,66.4473,1299821.3534909,0
+TROW.US,D,20141223,000000,66.7757,67.4451,66.4473,66.7292,1449391.8119969,0
+TROW.US,D,20141224,000000,66.9433,66.9433,66.4347,66.5402,548000.07303162,0
+TROW.US,D,20141226,000000,66.9288,66.9811,66.4037,66.425,736985.83325053,0
+TROW.US,D,20141229,000000,66.1257,66.951,66.053,66.4783,819087.62594741,0
+TROW.US,D,20141230,000000,66.3427,67.5313,65.7692,66.2149,847084.2164842,0
+TROW.US,D,20141231,000000,66.3882,66.6546,65.3807,65.4108,1282665.4160703,0
+TROW.US,D,20150102,000000,65.9765,66.4473,64.8421,65.337,1312470.5025373,0
+TROW.US,D,20150105,000000,64.7937,65.0591,63.604,63.8346,1541193.6253882,0
+TROW.US,D,20150106,000000,64.2947,64.5204,62.2564,62.7079,2641881.2029693,0
+TROW.US,D,20150107,000000,62.831,63.7019,62.61,63.6281,1663218.5850934,0
+TROW.US,D,20150108,000000,64.0923,64.4817,63.8491,64.3858,1602662.8743327,0
+TROW.US,D,20150109,000000,64.4284,64.6047,63.3927,63.8927,1254862.8878822,0
+TROW.US,D,20150112,000000,64.0923,64.0923,62.7176,63.1817,1273720.9998398,0
+TROW.US,D,20150113,000000,63.9634,64.6337,62.8541,63.2804,2115091.7317498,0
+TROW.US,D,20150114,000000,62.7341,62.9617,61.6199,62.2894,2056852.3822149,0
+TROW.US,D,20150115,000000,62.2943,62.6187,61.5096,61.7333,1643150.6801961,0
+TROW.US,D,20150116,000000,61.1075,62.113,60.3392,62.0898,2720186.3929086,0
+TROW.US,D,20150120,000000,62.4163,62.6546,61.4514,61.9832,2139541.5231905,0
+TROW.US,D,20150121,000000,61.6258,62.6023,60.97,61.8709,3003539.0991596,0
+TROW.US,D,20150122,000000,62.3282,63.6932,61.7091,63.355,3467423.4665034,0
+TROW.US,D,20150123,000000,63.3927,63.7571,62.5402,62.5752,1464480.1596068,0
+TROW.US,D,20150126,000000,62.3736,64.9255,61.9435,63.1729,1500036.9237698,0
+TROW.US,D,20150127,000000,62.4938,62.9346,61.8128,62.4473,1763901.8476765,0
+TROW.US,D,20150128,000000,61.6868,61.6994,60.3392,60.3625,3804916.4712967,0
+TROW.US,D,20150129,000000,60.1784,60.7966,59.3928,60.3325,3090517.2244903,0
+TROW.US,D,20150130,000000,59.5769,60.8111,59.4199,59.9711,3749021.353644,0
+TROW.US,D,20150202,000000,60.0932,61.0677,59.8888,60.9526,2501519.4158068,0
+TROW.US,D,20150203,000000,61.4107,61.9222,60.2473,61.9037,2060604.5983716,0
+TROW.US,D,20150204,000000,61.7721,62.2787,61.3187,61.7517,1465990.3362883,0
+TROW.US,D,20150205,000000,62.1354,62.6187,61.8128,62.2787,1520713.8541232,0
+TROW.US,D,20150206,000000,62.5839,63.2552,62.3921,62.7079,2206576.6454547,0
+TROW.US,D,20150209,000000,62.5839,62.5839,61.9358,62.053,2271260.310111,0
+TROW.US,D,20150210,000000,62.6246,62.889,61.9668,62.6391,1453007.7716109,0
+TROW.US,D,20150211,000000,62.4783,62.7602,62.2787,62.548,1961876.4107269,0
+TROW.US,D,20150212,000000,62.6391,62.9617,62.333,62.6817,1904934.5950871,0
+TROW.US,D,20150213,000000,62.7341,63.0905,62.4938,62.8144,1219011.9334565,0
+TROW.US,D,20150217,000000,62.454,62.9016,62.2642,62.8541,1356075.692938,0
+TROW.US,D,20150218,000000,62.5559,62.7457,61.9832,62.2487,1133015.474581,0
+TROW.US,D,20150219,000000,62.6246,63.7377,61.9222,63.2098,2839936.2812494,0
+TROW.US,D,20150220,000000,62.8541,63.761,62.4328,63.6369,1976990.5645002,0
+TROW.US,D,20150223,000000,63.5236,63.5778,62.8047,63.3018,1886045.5157334,0
+TROW.US,D,20150224,000000,63.0818,64.1223,63.0664,64.0118,1678846.7976415,0
+TROW.US,D,20150225,000000,63.4993,63.9576,63.4305,63.6281,1574869.6363636,0
+TROW.US,D,20150226,000000,63.7571,63.8665,63.2185,63.4762,994176.25105841,0
+TROW.US,D,20150227,000000,63.3172,63.4305,62.795,62.9249,1889434.3811095,0
+TROW.US,D,20150302,000000,62.8541,63.5304,62.7457,63.5304,1535481.1730605,0
+TROW.US,D,20150303,000000,63.2242,63.3105,62.7554,63.1166,1196961.0829643,0
+TROW.US,D,20150304,000000,62.6246,63.017,62.3882,62.795,1182916.3366018,0
+TROW.US,D,20150305,000000,62.9104,63.295,62.7602,63.231,911863.88006827,0
+TROW.US,D,20150306,000000,63.0818,63.9198,62.5199,62.5684,1759805.8934235,0
+TROW.US,D,20150309,000000,62.6246,63.2029,62.5926,63.0101,1173332.959766,0
+TROW.US,D,20150310,000000,62.3436,62.4783,61.8282,61.8282,1877021.6165197,0
+TROW.US,D,20150311,000000,61.9281,62.4637,61.8369,62.2323,1652169.418177,0
+TROW.US,D,20150312,000000,62.5209,63.7153,62.3117,63.5837,2009061.4321128,0
+TROW.US,D,20150313,000000,63.541,63.5837,62.5713,63.0083,1636435.9164824,0
+TROW.US,D,20150316,000000,63.5468,64.0536,63.541,64.0449,1230292.3235967,0
+TROW.US,D,20150317,000000,63.4238,64.2434,63.4181,64.068,1383543.7732485,0
+TROW.US,D,20150318,000000,64.0158,64.5737,63.4364,64.3111,1683257.5870878,0
+TROW.US,D,20150319,000000,64.0196,64.2763,63.2629,63.508,1726167.0433235,0
+TROW.US,D,20150320,000000,63.7735,64.5679,63.508,64.3983,3728443.5189581,0
+TROW.US,D,20150323,000000,64.4061,64.6978,63.8627,63.8694,1840159.0604892,0
+TROW.US,D,20150324,000000,63.76,64.0981,63.5314,63.7822,1496099.9354833,0
+TROW.US,D,20150325,000000,63.9285,63.9285,62.5209,62.5499,1213339.7387437,0
+TROW.US,D,20150326,000000,61.9822,62.8348,61.9261,62.2323,1869241.5743814,0
+TROW.US,D,20150327,000000,62.1421,62.3979,61.9494,62.2642,1501577.0356009,0
+TROW.US,D,20150330,000000,62.6333,63.0965,62.5287,62.6701,1524663.2293681,0
+TROW.US,D,20150331,000000,62.4115,62.6042,62.0656,62.0889,1920263.4561398,0
+TROW.US,D,20150401,000000,62.2236,62.6857,61.7857,62.5636,1971496.9484381,0
+TROW.US,D,20150402,000000,62.7118,62.9307,62.3379,62.8425,1241774.0018116,0
+TROW.US,D,20150406,000000,62.3446,63.138,62.0656,62.9675,1322501.8743696,0
+TROW.US,D,20150407,000000,63.1186,63.294,62.0908,62.1217,1572057.7968008,0
+TROW.US,D,20150408,000000,62.3843,63.4722,62.2467,63.3473,2903034.4152271,0
+TROW.US,D,20150409,000000,63.4596,64.2211,63.0576,64.0012,2500994.0023203,0
+TROW.US,D,20150410,000000,63.882,64.0583,63.3317,63.6388,1783893.3663302,0
+TROW.US,D,20150413,000000,63.5778,64.3558,63.3473,63.9682,2005428.9565542,0
+TROW.US,D,20150414,000000,63.5711,64.7258,63.3724,64.4972,2045638.055853,0
+TROW.US,D,20150415,000000,64.7772,65.2257,64.6522,65.062,1596369.2672057,0
+TROW.US,D,20150416,000000,64.7588,65.4068,64.4032,65.2692,2393783.844893,0
+TROW.US,D,20150417,000000,64.9205,64.9205,64.4246,64.7675,2464540.2159177,0
+TROW.US,D,20150420,000000,65.0241,65.6335,65.0241,65.2257,1999714.4397334,0
+TROW.US,D,20150421,000000,65.559,65.6181,64.9583,65.0688,1927127.8956012,0
+TROW.US,D,20150422,000000,65.5821,65.5821,63.7832,64.9041,2638981.622451,0
+TROW.US,D,20150423,000000,64.8905,64.8905,64.2115,64.4972,2098572.6904417,0
+TROW.US,D,20150424,000000,64.4711,64.966,64.3073,64.8905,1396023.6338632,0
+TROW.US,D,20150427,000000,64.966,65.2742,64.5989,64.751,1286477.502526,0
+TROW.US,D,20150428,000000,64.5127,65.062,64.1969,65.0504,1464095.131649,0
+TROW.US,D,20150429,000000,64.5204,65.123,64.0486,64.3945,1744065.1660031,0
+TROW.US,D,20150430,000000,64.0642,64.5688,63.5391,63.7978,2185738.684642,0
+TROW.US,D,20150501,000000,64.0099,64.1194,63.6214,64.0409,1151085.9824321,0
+TROW.US,D,20150504,000000,64.2211,64.5059,64.0942,64.3799,1278844.0393957,0
+TROW.US,D,20150505,000000,64.0583,64.5427,63.8287,63.9614,1238633.9078505,0
+TROW.US,D,20150506,000000,64.1126,64.3461,63.0014,63.356,1427631.0227812,0
+TROW.US,D,20150507,000000,63.3172,63.6214,63.0972,63.4596,2852383.109975,0
+TROW.US,D,20150508,000000,63.915,64.3945,63.8433,64.1881,1456097.2854918,0
+TROW.US,D,20150511,000000,64.286,64.5204,64.1126,64.1669,1294620.8954448,0
+TROW.US,D,20150512,000000,63.8985,63.9614,63.1273,63.7551,1276467.8078709,0
+TROW.US,D,20150513,000000,63.5468,63.9266,63.356,63.7978,1742861.5665427,0
+TROW.US,D,20150514,000000,64.1881,64.5204,63.8287,64.4246,1017091.0919008,0
+TROW.US,D,20150515,000000,64.4885,64.6144,63.9004,64.0874,1996923.2451014,0
+TROW.US,D,20150518,000000,64.0486,64.7025,64.0322,64.5427,911222.85496971,0
+TROW.US,D,20150519,000000,64.6851,64.8353,64.2521,64.4032,1344041.7628267,0
+TROW.US,D,20150520,000000,64.3461,64.5427,64.0409,64.2763,1078707.9520999,0
+TROW.US,D,20150521,000000,64.0642,64.3073,63.8985,64.1969,1056284.4606085,0
+TROW.US,D,20150522,000000,64.1417,64.4119,63.915,64.1039,1130217.0542232,0
+TROW.US,D,20150526,000000,64.0012,64.1552,63.0828,63.3967,1786300.5652512,0
+TROW.US,D,20150527,000000,63.6883,64.1251,63.3812,63.8694,1546956.6577962,0
+TROW.US,D,20150528,000000,63.7424,63.9237,63.5671,63.8733,1263081.6347982,0
+TROW.US,D,20150529,000000,63.6786,63.8733,63.389,63.4131,1504453.9066954,0
+TROW.US,D,20150601,000000,63.6127,63.8287,62.9831,63.5052,1639253.9495245,0
+TROW.US,D,20150602,000000,63.1932,63.3473,62.7311,63.0915,2036422.1587836,0
+TROW.US,D,20150603,000000,63.3018,63.4974,62.5181,62.8484,3559509.147692,0
+TROW.US,D,20150604,000000,62.5693,62.8144,62.0442,62.239,2071980.9874397,0
+TROW.US,D,20150605,000000,62.5848,62.642,61.9814,62.2545,1662880.0082298,0
+TROW.US,D,20150608,000000,62.1295,62.5559,61.7372,61.7788,1746225.658002,0
+TROW.US,D,20150609,000000,61.6277,62.0298,61.3545,61.3739,2232681.128092,0
+TROW.US,D,20150610,000000,61.7788,62.0908,61.6887,61.9814,1928997.294077,0
+TROW.US,D,20150611,000000,62.4793,62.6546,62.1538,62.4714,1873373.6572632,0
+TROW.US,D,20150612,000000,62.3048,62.3611,61.8215,61.9639,1313895.0027564,0
+TROW.US,D,20150615,000000,61.4097,61.9639,61.2374,61.7294,1979442.1500221,0
+TROW.US,D,20150616,000000,61.6481,62.3853,61.4272,62.3223,1384303.5066986,0
+TROW.US,D,20150617,000000,62.4714,62.6827,62.1964,62.2971,1523230.4711767,0
+TROW.US,D,20150618,000000,62.5218,63.2542,62.5218,63.0005,1735594.5509325,0
+TROW.US,D,20150619,000000,62.8785,63.0818,62.3775,62.3775,2341349.8498739,0
+TROW.US,D,20150622,000000,62.7195,63.1342,62.4076,62.5519,1703362.6528604,0
+TROW.US,D,20150623,000000,62.6827,62.7582,62.3262,62.454,2367816.651045,0
+TROW.US,D,20150624,000000,62.4793,62.7582,62.24,62.2797,2117351.3194161,0
+TROW.US,D,20150625,000000,62.236,62.4637,61.6878,61.7517,1854802.5098422,0
+TROW.US,D,20150626,000000,62.5296,63.1119,62.2642,62.8116,2607183.2679238,0
+TROW.US,D,20150629,000000,62.2216,62.4714,61.2237,61.2839,2700858.6087772,0
+TROW.US,D,20150630,000000,62.0365,62.3853,61.1424,61.4912,2159458.7200937,0
+TROW.US,D,20150701,000000,62.0676,62.3397,61.2839,61.4533,1999032.1247734,0
+TROW.US,D,20150702,000000,61.6345,61.6878,60.8507,61.183,1431710.4610897,0
+TROW.US,D,20150706,000000,60.5001,61.0562,60.4129,60.8604,1779712.7678613,0
+TROW.US,D,20150707,000000,61.0106,61.1501,60.0293,61.0774,1914086.4928712,0
+TROW.US,D,20150708,000000,60.5001,60.7229,59.8161,59.944,2356012.9119112,0
+TROW.US,D,20150709,000000,60.7094,61.0475,60.5001,60.6027,2567749.3857732,0
+TROW.US,D,20150710,000000,61.2926,61.3701,60.8507,61.2528,1508692.3109704,0
+TROW.US,D,20150713,000000,61.7032,62.0075,61.4912,61.9484,1529298.0163127,0
+TROW.US,D,20150714,000000,61.9726,62.0676,61.6345,61.7769,1362241.3014948,0
+TROW.US,D,20150715,000000,62.0075,62.1227,61.6025,61.8544,1407662.2135513,0
+TROW.US,D,20150716,000000,62.2487,62.9026,62.0298,62.8968,1850500.1062822,0
+TROW.US,D,20150717,000000,62.6227,62.891,62.5122,62.83,1492766.8114201,0
+TROW.US,D,20150720,000000,62.9113,62.9889,62.5355,62.7699,1001790.1015045,0
+TROW.US,D,20150721,000000,62.6072,63.0818,62.2874,62.5519,1301633.9784072,0
+TROW.US,D,20150722,000000,62.5519,62.6682,62.0607,62.2874,2071971.6972209,0
+TROW.US,D,20150723,000000,61.7517,62.4793,60.9332,61.1356,2970483.4683521,0
+TROW.US,D,20150724,000000,60.9951,61.3594,60.1106,60.7859,2167788.9496355,0
+TROW.US,D,20150727,000000,60.5815,60.8323,59.7658,60.6183,1804867.5836858,0
+TROW.US,D,20150728,000000,61.2063,61.215,60.6357,61.0397,1318066.3110065,0
+TROW.US,D,20150729,000000,61.215,61.5202,60.8604,61.3594,1397203.4916532,0
+TROW.US,D,20150730,000000,60.9874,61.5697,60.9273,61.309,1485561.7306021,0
+TROW.US,D,20150731,000000,61.4097,61.6878,60.9273,61.0174,1809796.560893,0
+TROW.US,D,20150803,000000,61.0174,61.2237,60.6861,61.1026,1390629.1134684,0
+TROW.US,D,20150804,000000,61.1123,61.5202,60.7035,60.9506,1407565.182377,0
+TROW.US,D,20150805,000000,61.183,61.3013,60.1784,60.5001,1974255.111181,0
+TROW.US,D,20150806,000000,60.7956,60.8111,59.697,60.038,1471691.4339041,0
+TROW.US,D,20150807,000000,60.1697,60.3382,59.5944,59.9925,1225916.6305327,0
+TROW.US,D,20150810,000000,60.5253,60.8323,60.3208,60.8256,1493902.2826092,0
+TROW.US,D,20150811,000000,60.6521,60.6521,60.0293,60.2647,1429724.4187554,0
+TROW.US,D,20150812,000000,59.917,59.9353,58.5723,59.7057,3173374.6216511,0
+TROW.US,D,20150813,000000,59.6321,60.4051,59.3483,59.9858,1241336.3292805,0
+TROW.US,D,20150814,000000,59.7967,60.2404,59.727,60.1784,976132.58161725,0
+TROW.US,D,20150817,000000,59.727,60.3432,59.6175,60.3044,1035288.5660758,0
+TROW.US,D,20150818,000000,61.3642,61.3642,60.1629,60.3916,855287.47970211,0
+TROW.US,D,20150819,000000,60.0971,60.3121,59.4074,59.7057,1136797.6258872,0
+TROW.US,D,20150820,000000,59.4906,59.4906,56.9583,58.4841,1908145.9140592,0
+TROW.US,D,20150821,000000,58.0414,58.3581,56.965,57.03,3836010.8336867,0
+TROW.US,D,20150824,000000,54.1014,57.0367,53.6025,55.0973,5227480.195835,0
+TROW.US,D,20150825,000000,57.1142,57.1142,54.0482,54.0549,3854339.4031716,0
+TROW.US,D,20150826,000000,55.074,56.2617,54.7108,56.0176,4313963.6890634,0
+TROW.US,D,20150827,000000,56.6154,57.8446,56.6154,57.6694,2799582.6674358,0
+TROW.US,D,20150828,000000,57.03,57.339,56.8063,57.2751,1780090.5700933,0
+TROW.US,D,20150831,000000,56.8557,57.1569,56.4012,56.8644,1650646.8545371,0
+TROW.US,D,20150901,000000,55.4955,55.6292,54.6246,54.8841,3091081.8633452,0
+TROW.US,D,20150902,000000,55.6689,55.7996,54.5867,55.3066,2011293.1491226,0
+TROW.US,D,20150903,000000,55.2902,55.9856,55.1729,55.663,2343367.8918508,0
+TROW.US,D,20150904,000000,54.9403,55.4713,54.578,54.9316,1897275.3257934,0
+TROW.US,D,20150908,000000,55.5797,56.3082,55.0605,56.2841,2325550.284401,0
+TROW.US,D,20150909,000000,56.9583,57.6538,55.6292,55.7318,2135804.7907319,0
+TROW.US,D,20150910,000000,55.7406,56.5621,55.7067,56.1048,1734834.8174824,0
+TROW.US,D,20150911,000000,55.9595,56.6067,55.7851,56.5833,1482322.5409736,0
+TROW.US,D,20150914,000000,56.5485,56.5649,56.0089,56.2483,1642938.0374098,0
+TROW.US,D,20150915,000000,56.2483,56.9884,55.9188,56.5398,2384286.1445195,0
+TROW.US,D,20150916,000000,56.6124,57.2121,56.1648,57.1229,1732660.9062786,0
+TROW.US,D,20150917,000000,56.9476,57.7285,56.5272,56.6289,2331491.8954596,0
+TROW.US,D,20150918,000000,55.8559,56.3896,55.2117,55.4422,3709377.9254469,0
+TROW.US,D,20150921,000000,55.7027,56.1377,55.4277,55.9595,1296606.9377792,0
+TROW.US,D,20150922,000000,55.1148,55.6669,54.6362,55.0363,2470745.0498429,0
+TROW.US,D,20150923,000000,55.2329,55.2842,54.6003,54.8832,1719128.1541977,0
+TROW.US,D,20150924,000000,54.5219,54.8047,54.1363,54.4792,2813659.4134408,0
+TROW.US,D,20150925,000000,54.9394,55.3617,54.6934,55.0827,2632871.7552072,0
+TROW.US,D,20150928,000000,54.9394,55.2919,54.5393,55.0672,5035000.2810933,0
+TROW.US,D,20150929,000000,55.3463,56.7316,54.1751,54.4046,3375341.914301,0
+TROW.US,D,20150930,000000,55.1544,55.4102,54.5926,55.3851,2410264.6930793,0
+TROW.US,D,20151001,000000,55.4277,55.7376,54.146,54.6594,2360069.6407958,0
+TROW.US,D,20151002,000000,52.8527,54.7892,52.5021,54.7805,2642150.619315,0
+TROW.US,D,20151005,000000,55.3918,56.4381,55.3289,56.3828,1893918.4600599,0
+TROW.US,D,20151006,000000,56.2172,56.4787,55.7774,56.286,1512435.2369082,0
+TROW.US,D,20151007,000000,56.9389,57.5143,56.3015,57.3613,1795026.145216,0
+TROW.US,D,20151008,000000,56.9563,57.5143,56.5398,57.4107,2046615.593322,0
+TROW.US,D,20151009,000000,57.4902,57.7372,56.686,56.9815,1918245.4141628,0
+TROW.US,D,20151012,000000,56.4952,56.5833,55.4655,55.9779,2912108.894521,0
+TROW.US,D,20151013,000000,55.9692,56.0089,55.0508,55.106,2107851.5545496,0
+TROW.US,D,20151014,000000,55.0906,55.6669,54.8697,54.9723,1627255.1157954,0
+TROW.US,D,20151015,000000,55.1399,55.9431,55.0906,55.9431,1508798.6323635,0
+TROW.US,D,20151016,000000,56.2075,56.503,55.9431,56.4206,1642311.4637627,0
+TROW.US,D,20151019,000000,56.0312,56.256,55.7851,55.9905,1244820.1613379,0
+TROW.US,D,20151020,000000,56.1735,56.4129,55.881,56.2249,1296970.2885597,0
+TROW.US,D,20151021,000000,56.5572,56.5833,55.4344,55.4984,1764279.6499085,0
+TROW.US,D,20151022,000000,56.503,59.4683,56.3741,59.1739,4693161.5183854,0
+TROW.US,D,20151023,000000,59.4596,59.4596,58.5199,59.2833,2492202.3585771,0
+TROW.US,D,20151026,000000,59.2184,59.3938,58.8677,59.1226,1611566.0007018,0
+TROW.US,D,20151027,000000,58.5887,58.9713,58.3436,58.9317,1278787.2658362,0
+TROW.US,D,20151028,000000,59.0198,59.9605,58.8134,59.9605,2063179.0212313,0
+TROW.US,D,20151029,000000,59.6562,60.2065,59.2184,60.0719,1591990.4774019,0
+TROW.US,D,20151030,000000,60.0573,60.5592,59.7765,60.2637,2469114.1003167,0
+TROW.US,D,20151102,000000,60.535,60.7393,60.2307,60.7181,1798534.7511902,0
+TROW.US,D,20151103,000000,60.4225,61.2742,60.3034,61.1085,1469272.8802713,0
+TROW.US,D,20151104,000000,61.0445,61.3167,60.5659,60.7181,1277913.9852672,0
+TROW.US,D,20151105,000000,60.8711,61.401,60.7723,61.0998,1043135.7042388,0
+TROW.US,D,20151106,000000,61.4979,61.9271,60.9021,61.307,1167360.3813114,0
+TROW.US,D,20151109,000000,61.2121,61.2577,59.9682,60.193,1707265.5770113,0
+TROW.US,D,20151110,000000,60.1271,60.6968,59.9761,60.6968,1034100.4503134,0
+TROW.US,D,20151111,000000,60.9379,61.1549,60.7065,60.8711,1212662.5850164,0
+TROW.US,D,20151112,000000,60.5912,61.0998,59.9207,59.9682,1734914.3004656,0
+TROW.US,D,20151113,000000,59.7909,60.0253,59.0992,59.2611,1550331.0717208,0
+TROW.US,D,20151116,000000,59.2126,60.0573,58.799,60.0438,1000844.563678,0
+TROW.US,D,20151117,000000,59.9527,60.2239,59.3483,59.5603,1335131.410732,0
+TROW.US,D,20151118,000000,59.6185,60.9535,59.5449,60.9535,1499135.7725443,0
+TROW.US,D,20151119,000000,60.8711,60.9456,60.5737,60.8711,898831.76755714,0
+TROW.US,D,20151120,000000,61.0998,61.2916,60.4923,60.8634,1341907.0769912,0
+TROW.US,D,20151123,000000,60.9021,61.1259,60.5834,60.688,822662.29569998,0
+TROW.US,D,20151124,000000,59.9605,60.3916,59.7434,60.2637,1092696.9571496,0
+TROW.US,D,20151125,000000,60.2386,60.9021,60.0438,60.5737,1077388.7410276,0
+TROW.US,D,20151127,000000,60.6116,60.6706,60.161,60.5263,642973.98002663,0
+TROW.US,D,20151130,000000,60.6968,60.8954,60.1542,60.688,1918245.4141628,0
+TROW.US,D,20151201,000000,61.0445,61.401,60.5834,60.9535,1664430.4425262,0
+TROW.US,D,20151202,000000,60.9631,61.0368,60.0059,60.1988,1452226.3609834,0
+TROW.US,D,20151203,000000,60.3606,60.5097,59.4838,59.9053,2944986.9789244,0
+TROW.US,D,20151204,000000,60.0059,60.7723,59.8801,60.5912,2757345.2036947,0
+TROW.US,D,20151207,000000,60.4556,60.6203,59.5226,59.8966,1997677.8173189,0
+TROW.US,D,20151208,000000,59.4432,59.5139,58.9239,59.0595,2386162.7687211,0
+TROW.US,D,20151209,000000,58.7728,59.3483,57.9794,58.3107,1419580.5320506,0
+TROW.US,D,20151210,000000,58.2788,59.0751,58.1267,58.4453,2074342.767513,0
+TROW.US,D,20151211,000000,57.6433,57.7624,56.1571,56.4206,2726850.5765419,0
+TROW.US,D,20151214,000000,56.3596,56.9999,55.202,56.2317,2473091.3462181,0
+TROW.US,D,20151215,000000,56.9109,57.523,56.9109,57.2993,2622500.7742645,0
+TROW.US,D,20151216,000000,57.9154,58.1314,56.9767,57.9057,3362017.6760202,0
+TROW.US,D,20151217,000000,57.9154,58.1983,56.9196,57.0086,1948872.1688721,0
+TROW.US,D,20151218,000000,56.5843,56.9844,56.0447,56.1271,3191741.384258,0
+TROW.US,D,20151221,000000,56.6144,56.7985,56.2152,56.5117,2007916.6707047,0
+TROW.US,D,20151222,000000,56.7054,56.9844,56.3519,56.9273,2254420.2401303,0
+TROW.US,D,20151223,000000,56.9999,58.6052,56.935,58.4066,1971916.0405315,0
+TROW.US,D,20151224,000000,58.1916,58.5742,57.9484,58.1645,537957.3464874,0
+TROW.US,D,20151228,000000,58.0036,58.4686,57.7768,58.3805,1259295.3545057,0
+TROW.US,D,20151229,000000,58.3892,59.1176,58.3892,58.6894,1271859.8593362,0
+TROW.US,D,20151230,000000,58.5509,58.9191,57.8322,57.8747,1090353.7575138,0
+TROW.US,D,20151231,000000,57.8438,58.1983,57.3933,57.3933,1111411.5868388,0
+TROW.US,D,20160104,000000,56.1426,56.3664,55.5323,56.3519,2523829.3601794,0
+TROW.US,D,20160105,000000,56.5117,56.8498,55.7948,56.5843,1436138.7987271,0
+TROW.US,D,20160106,000000,55.5091,55.7183,55.0886,55.3153,2033706.3181487,0
+TROW.US,D,20160107,000000,54.1993,55.202,53.5231,53.8369,2346402.6966653,0
+TROW.US,D,20160108,000000,54.1595,54.3127,52.4099,52.4739,2339216.196285,0
+TROW.US,D,20160111,000000,52.7442,52.9564,51.6543,52.1939,2577095.345906,0
+TROW.US,D,20160112,000000,52.7693,53.6452,52.314,53.556,3227851.432564,0
+TROW.US,D,20160113,000000,53.7643,54.3979,51.9488,52.0786,2490268.960816,0
+TROW.US,D,20160114,000000,52.3082,53.1085,51.662,52.6483,2475750.4132937,0
+TROW.US,D,20160115,000000,51.2445,52.5746,51.0343,52.1338,2731054.9166812,0
+TROW.US,D,20160119,000000,52.9485,53.4175,52.2375,52.6348,2522603.0512951,0
+TROW.US,D,20160120,000000,51.7037,52.8013,51.1816,52.255,2824892.3202405,0
+TROW.US,D,20160121,000000,52.4467,53.9958,52.2724,52.6348,2231548.7536425,0
+TROW.US,D,20160122,000000,53.6034,54.145,53.2131,54.1353,1656617.3684987,0
+TROW.US,D,20160125,000000,53.8534,54.0607,52.4176,52.5145,1616628.1377121,0
+TROW.US,D,20160126,000000,52.8013,54.3097,52.5369,53.5076,1646722.2532091,0
+TROW.US,D,20160127,000000,53.5231,54.2419,52.5843,53.1684,2304176.5876362,0
+TROW.US,D,20160128,000000,54.7931,56.8411,54.6023,54.9278,3380049.9907495,0
+TROW.US,D,20160129,000000,55.0024,57.1289,54.9452,56.9603,3085394.1849345,0
+TROW.US,D,20160201,000000,56.5495,56.6783,55.7154,56.3267,2598266.7223499,0
+TROW.US,D,20160202,000000,55.3337,55.7657,54.423,54.6313,2960590.4175555,0
+TROW.US,D,20160203,000000,54.9606,55.4499,53.306,55.1041,2543690.8157695,0
+TROW.US,D,20160204,000000,54.9219,56.0515,54.9142,56.0215,3521630.8610705,0
+TROW.US,D,20160205,000000,55.7154,56.1271,54.8841,55.1041,2854022.3174734,0
+TROW.US,D,20160208,000000,54.578,54.578,51.5895,52.9564,4462421.3858041,0
+TROW.US,D,20160209,000000,52.3412,53.9086,52.0302,53.3797,2396482.1373368,0
+TROW.US,D,20160210,000000,54.1595,54.8736,53.4272,53.462,1562702.5464492,0
+TROW.US,D,20160211,000000,51.9527,53.1463,51.9014,52.5669,1994237.3396159,0
+TROW.US,D,20160212,000000,53.6878,54.2371,52.9679,54.2302,1405818.6212389,0
+TROW.US,D,20160216,000000,54.9937,55.2407,54.3813,54.9693,1611383.293065,0
+TROW.US,D,20160217,000000,55.604,56.7587,55.0063,56.4042,2003995.1661163,0
+TROW.US,D,20160218,000000,56.6144,56.6386,55.3928,55.7415,1667083.3161225,0
+TROW.US,D,20160219,000000,55.5091,55.7105,54.857,55.2823,1567109.2069094,0
+TROW.US,D,20160222,000000,55.975,56.3896,55.5091,56.1106,1403970.8999402,0
+TROW.US,D,20160223,000000,56.2239,56.4129,54.8086,55.0731,1363700.898096,0
+TROW.US,D,20160224,000000,54.0607,55.4576,53.2044,55.3617,1575648.9824978,0
+TROW.US,D,20160225,000000,55.5477,55.915,54.7146,55.9081,1095276.5412418,0
+TROW.US,D,20160226,000000,56.6076,56.7141,55.6369,55.975,1094663.3867997,0
+TROW.US,D,20160229,000000,56.005,56.3828,55.4664,55.4916,1150268.4431759,0
+TROW.US,D,20160301,000000,56.1426,57.3138,55.9014,57.3138,1735113.524047,0
+TROW.US,D,20160302,000000,57.1289,57.5521,56.5582,57.5377,1333369.3658958,0
+TROW.US,D,20160303,000000,57.6112,58.084,57.2091,58.0753,1194947.1699735,0
+TROW.US,D,20160304,000000,58.0753,58.8318,57.7768,58.4299,1436371.0541977,0
+TROW.US,D,20160307,000000,58.084,58.6052,57.8041,58.2516,1257138.991493,0
+TROW.US,D,20160308,000000,57.7768,58.2836,57.4495,57.7768,1720328.6569185,0
+TROW.US,D,20160309,000000,57.9649,58.0907,56.9196,57.4174,1444975.8613179,0
+TROW.US,D,20160310,000000,57.6839,57.7217,56.3741,57.2489,1143713.6776752,0
+TROW.US,D,20160311,000000,57.7217,58.4686,57.4679,58.3087,1343236.610529,0
+TROW.US,D,20160314,000000,58.1373,58.4948,57.8419,57.9707,1302251.2618354,0
+TROW.US,D,20160315,000000,57.2557,57.3546,56.5369,57.1035,2159500.0099551,0
+TROW.US,D,20160316,000000,56.7384,57.9203,56.596,57.6869,1354822.5456438,0
+TROW.US,D,20160317,000000,57.7654,59.7027,57.6946,59.2145,2186999.0576619,0
+TROW.US,D,20160318,000000,59.4064,59.7638,58.2352,59.4829,3024794.0875727,0
+TROW.US,D,20160321,000000,59.2377,59.6127,58.4453,59.3366,1340029.420543,0
+TROW.US,D,20160322,000000,58.9956,59.5449,58.7602,59.1156,1198118.2313306,0
+TROW.US,D,20160323,000000,59.0848,59.4674,58.674,59.1244,1314824.0246383,0
+TROW.US,D,20160324,000000,58.5286,58.7359,58.2768,58.6478,1423011.7195347,0
+TROW.US,D,20160328,000000,58.8348,59.1012,58.3572,58.8812,670176.7729776,0
+TROW.US,D,20160329,000000,58.5122,59.8966,58.1081,59.7725,1504153.5229535,0
+TROW.US,D,20160330,000000,59.9828,60.4381,59.7027,59.7725,1457599.2042009,0
+TROW.US,D,20160331,000000,59.6833,60.0244,59.3617,59.4151,1268861.1831506,0
+TROW.US,D,20160401,000000,59.0207,59.9178,58.5693,59.8152,1290045.9787994,0
+TROW.US,D,20160404,000000,59.6766,59.8385,58.9152,59.0682,999383.93483018,0
+TROW.US,D,20160405,000000,58.6478,58.8106,58.301,58.5122,987416.06849719,0
+TROW.US,D,20160406,000000,58.6391,59.5284,58.5907,59.3289,1371538.7460403,0
+TROW.US,D,20160407,000000,58.7446,59.0848,57.6393,57.8156,1248239.9941101,0
+TROW.US,D,20160408,000000,58.3979,58.4783,57.7654,58.0733,1324259.7902197,0
+TROW.US,D,20160411,000000,58.582,59.4218,58.3504,58.3902,1178275.3561781,0
+TROW.US,D,20160412,000000,58.5994,59.9275,58.2506,59.8859,1702613.2418756,0
+TROW.US,D,20160413,000000,60.4381,61.895,60.2908,61.8767,2570755.2876847,0
+TROW.US,D,20160414,000000,61.868,62.2545,61.0746,61.9629,1022764.3188601,0
+TROW.US,D,20160415,000000,61.9087,62.1664,61.5928,61.9037,1012373.7252334,0
+TROW.US,D,20160418,000000,61.7468,62.0472,61.4815,61.9542,1042002.2975429,0
+TROW.US,D,20160419,000000,62.425,62.9714,62.118,62.8648,1197884.9436137,0
+TROW.US,D,20160420,000000,63.0237,63.6388,62.6827,63.3647,1752935.260483,0
+TROW.US,D,20160421,000000,63.3724,63.6622,62.457,62.7863,1455793.8050102,0
+TROW.US,D,20160422,000000,62.7428,63.1119,62.3456,62.7495,1598587.5650105,0
+TROW.US,D,20160425,000000,62.4987,62.9714,61.9387,62.2545,1962737.3043376,0
+TROW.US,D,20160426,000000,63.4762,63.8985,61.7323,62.7001,2981214.7033355,0
+TROW.US,D,20160427,000000,62.4337,63.0741,62.1838,62.6526,1945658.7854071,0
+TROW.US,D,20160428,000000,62.2341,62.4657,61.0194,61.2848,1902663.6527089,0
+TROW.US,D,20160429,000000,60.7074,61.2682,60.4671,60.8972,1405095.0164175,0
+TROW.US,D,20160502,000000,61.1889,61.4049,60.4197,61.2228,1265617.8645359,0
+TROW.US,D,20160503,000000,60.7336,60.7336,59.8055,60.6047,1158463.4484215,0
+TROW.US,D,20160504,000000,60.41,60.629,59.8859,60.0894,1222725.9564913,0
+TROW.US,D,20160505,000000,60.3558,60.5825,59.9101,60.1281,2074577.0874765,0
+TROW.US,D,20160506,000000,59.6485,60.7423,59.6127,60.7336,1495468.2006036,0
+TROW.US,D,20160509,000000,60.5001,60.9971,60.2182,60.6977,1393971.5277505,0
+TROW.US,D,20160510,000000,60.8664,61.4137,60.6928,61.3613,1518644.1998194,0
+TROW.US,D,20160511,000000,61.0281,61.527,60.9273,60.9429,1373646.5934658,0
+TROW.US,D,20160512,000000,61.2228,61.619,60.719,61.1549,915267.19689593,0
+TROW.US,D,20160513,000000,60.9797,61.4728,59.5071,59.9595,1070049.4681599,0
+TROW.US,D,20160516,000000,60.0244,60.7268,60.0244,60.4536,989144.04919767,0
+TROW.US,D,20160517,000000,60.1465,60.5078,59.6669,59.9178,1031115.1933326,0
+TROW.US,D,20160518,000000,59.8685,60.4381,59.5071,60.2017,1841634.1407884,0
+TROW.US,D,20160519,000000,59.8462,60.0807,59.076,59.6398,1234013.5723575,0
+TROW.US,D,20160520,000000,59.9595,60.719,59.9023,60.5649,3528868.9737777,0
+TROW.US,D,20160523,000000,60.2734,60.689,60.194,60.2666,1103987.6697552,0
+TROW.US,D,20160524,000000,60.7752,62.1024,60.5001,61.9309,1321914.5260909,0
+TROW.US,D,20160525,000000,62.0617,62.7863,62.024,62.5703,1042086.9417588,0
+TROW.US,D,20160526,000000,62.4503,62.6827,61.9804,62.0075,661729.89957731,0
+TROW.US,D,20160527,000000,62.1925,62.6827,62.0569,62.3862,644904.28104808,0
+TROW.US,D,20160531,000000,62.8144,62.8484,61.9164,62.331,1802369.5470698,0
+TROW.US,D,20160601,000000,61.8767,62.3456,61.6345,62.2855,818650.98566288,0
+TROW.US,D,20160602,000000,61.9164,62.2341,61.6258,62.2341,1061892.6560361,0
+TROW.US,D,20160603,000000,61.31,61.6887,60.6377,61.4582,1006179.2137736,0
+TROW.US,D,20160606,000000,61.4582,62.2273,61.4582,61.8021,1082887.5183223,0
+TROW.US,D,20160607,000000,61.8098,61.8525,60.9516,61.0425,883164.32964078,0
+TROW.US,D,20160608,000000,60.8972,61.2402,60.4671,60.7268,1012371.6607403,0
+TROW.US,D,20160609,000000,60.5649,60.5649,59.9372,60.1542,840794.73834319,0
+TROW.US,D,20160610,000000,59.5449,59.6669,58.6788,58.9074,1053202.1724534,0
+TROW.US,D,20160613,000000,58.8174,59.2097,58.4123,58.4424,1253384.7108433,0
+TROW.US,D,20160614,000000,58.2245,58.4958,57.6936,57.9716,1333572.7184633,0
+TROW.US,D,20160615,000000,58.2962,59.0548,58.1247,58.3127,1581651.496102,0
+TROW.US,D,20160616,000000,57.7023,58.1401,57.2596,58.0529,1091343.6819415,0
+TROW.US,D,20160617,000000,57.9465,58.3939,57.6936,58.1567,1315036.6674246,0
+TROW.US,D,20160620,000000,58.9723,59.5429,58.7863,58.8435,1098632.3747289,0
+TROW.US,D,20160621,000000,59.0217,59.358,58.3852,58.5509,1188191.1163984,0
+TROW.US,D,20160622,000000,58.7505,59.1176,58.2962,58.672,759438.22764497,0
+TROW.US,D,20160623,000000,59.3153,59.917,58.7592,59.9101,941114.65014574,0
+TROW.US,D,20160624,000000,57.0581,58.3775,55.4935,56.7171,2059826.2844838,0
+TROW.US,D,20160627,000000,55.9575,56.0632,54.8744,55.1012,2383205.3823968,0
+TROW.US,D,20160628,000000,55.7638,56.6328,55.2999,56.5349,2075506.1093586,0
+TROW.US,D,20160629,000000,57.2441,58.1925,57.0417,58.1324,1996852.0200905,0
+TROW.US,D,20160630,000000,58.1838,59.4626,57.9038,59.4626,1785825.7318447,0
+TROW.US,D,20160701,000000,59.4102,59.8084,58.6904,58.9492,1243518.4984567,0
+TROW.US,D,20160705,000000,58.4279,58.6052,57.6819,58.1401,931273.21167595,0
+TROW.US,D,20160706,000000,58.1401,58.7592,57.5377,58.6371,1186524.0382436,0
+TROW.US,D,20160707,000000,58.4493,58.9888,57.7992,58.3388,1239912.861308,0
+TROW.US,D,20160708,000000,59.2494,59.7251,59.1622,59.6816,1243620.6908636,0
+TROW.US,D,20160711,000000,59.945,60.3422,59.388,59.7618,908528.69151196,0
+TROW.US,D,20160712,000000,60.3354,60.7181,60.0971,60.6851,1090547.8198625,0
+TROW.US,D,20160713,000000,60.8285,61.0513,59.945,60.2269,1039414.4554782,0
+TROW.US,D,20160714,000000,61.0271,61.2141,60.3586,60.3916,1078871.0470526,0
+TROW.US,D,20160715,000000,60.6938,60.8479,60.1387,60.8285,1094650.9998413,0
+TROW.US,D,20160718,000000,60.8479,61.0513,60.6424,60.781,1112298.2866128,0
+TROW.US,D,20160719,000000,60.6424,60.6424,60.005,60.3645,1284539.9757788,0
+TROW.US,D,20160720,000000,60.0816,60.4187,59.2658,60.3586,1295937.0097777,0
+TROW.US,D,20160721,000000,60.4807,60.626,60.1038,60.2027,942063.2847119,0
+TROW.US,D,20160722,000000,60.44,60.4633,59.9828,60.3983,1040753.2792348,0
+TROW.US,D,20160725,000000,60.4138,60.5776,59.7299,60.0516,1813717.033235,0
+TROW.US,D,20160726,000000,58.672,58.859,57.4078,57.4892,3680525.602532,0
+TROW.US,D,20160727,000000,57.5705,57.9213,55.8278,57.5958,2997038.0104787,0
+TROW.US,D,20160728,000000,57.3826,57.6248,56.9022,57.4,1820447.2806466,0
+TROW.US,D,20160729,000000,57.2044,57.8156,56.968,57.6054,2573936.6715072,0
+TROW.US,D,20160801,000000,57.4989,57.6074,56.7888,56.9099,1808032.4515638,0
+TROW.US,D,20160802,000000,56.8721,56.8721,56.0467,56.2279,1732429.6830546,0
+TROW.US,D,20160803,000000,56.6832,56.7093,56.0544,56.3073,1735410.8110491,0
+TROW.US,D,20160804,000000,56.2346,56.6745,56.0632,56.2667,1060549.7032933,0
+TROW.US,D,20160805,000000,56.8304,57.1122,56.6086,56.9099,1676172.246868,0
+TROW.US,D,20160808,000000,57.0901,57.1569,56.6599,56.781,1332747.9534813,0
+TROW.US,D,20160809,000000,56.8634,56.8634,55.9837,56.0544,1852470.6649185,0
+TROW.US,D,20160810,000000,56.2433,56.3257,55.8936,56.0467,1317871.2164112,0
+TROW.US,D,20160811,000000,56.1454,56.3818,56.0864,56.2346,1174589.2037997,0
+TROW.US,D,20160812,000000,56.1232,56.2279,55.8772,55.9982,1005346.1908194,0
+TROW.US,D,20160815,000000,56.038,56.2898,55.8849,55.9314,1122657.9128435,0
+TROW.US,D,20160816,000000,55.7551,56.1842,55.5894,55.9314,1143394.7134959,0
+TROW.US,D,20160817,000000,55.9759,56.251,55.8229,56.2346,1341204.1171005,0
+TROW.US,D,20160818,000000,56.2279,56.5602,56.2113,56.3208,948158.70050424,0
+TROW.US,D,20160819,000000,56.1135,56.4303,55.6843,56.2113,1313195.1396053,0
+TROW.US,D,20160822,000000,56.1678,56.4303,56.0166,56.2667,838280.18578262,0
+TROW.US,D,20160823,000000,56.6599,56.8391,56.5602,56.6677,697733.62649026,0
+TROW.US,D,20160824,000000,56.3509,56.7549,56.0632,56.2016,886186.74749684,0
+TROW.US,D,20160825,000000,56.131,56.316,55.8587,55.9895,944952.54276486,0
+TROW.US,D,20160826,000000,56.1232,56.7462,55.2077,56.131,1345794.517444,0
+TROW.US,D,20160829,000000,56.1678,56.3818,56.038,56.1842,1137546.0046255,0
+TROW.US,D,20160830,000000,56.3073,56.9603,56.3073,56.9603,842368.91430989,0
+TROW.US,D,20160831,000000,56.968,57.0417,56.2346,56.6599,1120582.0650604,0
+TROW.US,D,20160901,000000,56.8634,57.0261,55.8278,56.0234,1128393.0745949,0
+TROW.US,D,20160902,000000,56.2433,56.595,56.0632,56.4468,767234.78572786,0
+TROW.US,D,20160906,000000,56.251,56.472,55.916,56.2898,660330.17327512,0
+TROW.US,D,20160907,000000,56.1678,56.6328,56.1678,56.5049,1219656.0552947,0
+TROW.US,D,20160908,000000,56.3257,56.5127,55.7996,56.0961,826034.64513157,0
+TROW.US,D,20160909,000000,55.8278,56.0273,54.9869,54.9869,1903092.0350212,0
+TROW.US,D,20160912,000000,54.6284,56.0864,54.4841,55.9014,1276940.5767842,0
+TROW.US,D,20160913,000000,55.4906,55.7851,55.0478,55.3123,1864964.9769847,0
+TROW.US,D,20160914,000000,55.417,55.6466,54.9394,55.0217,1368190.138279,0
+TROW.US,D,20160915,000000,54.9549,55.8074,54.9394,55.6863,1068197.6178752,0
+TROW.US,D,20160916,000000,55.2494,55.2852,54.5441,55.0478,2172086.1919629,0
+TROW.US,D,20160919,000000,55.2339,55.6863,54.6837,54.7349,1552797.1086942,0
+TROW.US,D,20160920,000000,55.2261,55.3123,54.7272,54.7272,1255646.3630026,0
+TROW.US,D,20160921,000000,54.8164,55.1196,54.3495,54.8813,1490081.9381812,0
+TROW.US,D,20160922,000000,55.2658,55.417,54.8744,54.8813,1234354.2137142,0
+TROW.US,D,20160923,000000,54.4986,55.0053,54.145,54.145,1621429.1163488,0
+TROW.US,D,20160926,000000,53.9116,54.2292,53.5182,53.5511,1258201.173178,0
+TROW.US,D,20160927,000000,53.4716,54.0878,53.1947,53.8476,1988083.085771,0
+TROW.US,D,20160928,000000,53.5783,54.5296,53.5783,54.4986,1657848.8386156,0
+TROW.US,D,20160929,000000,54.4298,54.6062,53.5929,53.8399,1189510.3274708,0
+TROW.US,D,20160930,000000,54.2729,54.8744,53.9958,54.6197,1753085.9684772,0
+TROW.US,D,20161003,000000,54.4472,55.0827,54.2312,54.579,1671463.1381728,0
+TROW.US,D,20161004,000000,54.6768,55.0856,54.2913,54.6584,2363254.121358,0
+TROW.US,D,20161005,000000,54.8241,55.5701,54.8241,55.5081,2153330.2724123,0
+TROW.US,D,20161006,000000,55.4568,55.6602,55.2339,55.3123,1136290.7928382,0
+TROW.US,D,20161007,000000,55.2571,55.5788,54.4725,54.6837,1863683.959034,0
+TROW.US,D,20161010,000000,54.9966,55.2184,54.7593,54.857,1734192.7601372,0
+TROW.US,D,20161011,000000,54.7524,54.7834,53.8399,54.1682,1984929.572605,0
+TROW.US,D,20161012,000000,54.0597,54.8891,54.0597,54.3408,2368282.1942326,0
+TROW.US,D,20161013,000000,53.9958,54.0676,53.3042,53.9397,1155475.0947012,0
+TROW.US,D,20161014,000000,54.3872,54.6768,53.8873,54.1256,1283114.4433132,0
+TROW.US,D,20161017,000000,54.02,54.1256,53.3313,53.4281,1451667.9156078,0
+TROW.US,D,20161018,000000,53.9881,54.0152,53.246,53.5598,1558064.662765,0
+TROW.US,D,20161019,000000,53.6993,54.1838,53.5598,54.1091,938385.39030579,0
+TROW.US,D,20161020,000000,53.9881,54.4046,53.9464,54.1091,1371891.7743555,0
+TROW.US,D,20161021,000000,53.7992,54.2254,53.7062,54.1605,1030383.3305389,0
+TROW.US,D,20161024,000000,54.3959,55.013,54.3959,54.857,1956442.6649639,0
+TROW.US,D,20161025,000000,54.8667,55.3667,54.1605,54.2389,2178775.1495132,0
+TROW.US,D,20161026,000000,54.1091,54.5702,53.9464,54.4986,1963488.7798154,0
+TROW.US,D,20161027,000000,54.6768,55.4645,51.8596,52.4255,5655556.9631077,0
+TROW.US,D,20161028,000000,52.3596,53.1811,52.22,52.564,2431005.6227179,0
+TROW.US,D,20161031,000000,52.7626,52.873,52.2966,52.5727,3388339.9626764,0
+TROW.US,D,20161101,000000,52.7626,52.8043,51.9886,52.4176,2994701.0043222,0
+TROW.US,D,20161102,000000,52.3518,52.4554,51.7183,51.9178,4326533.3551266,0
+TROW.US,D,20161103,000000,52.0322,52.6067,52.0322,52.313,2008890.0791878,0
+TROW.US,D,20161104,000000,52.2966,52.813,52.0903,52.3218,2003482.1395881,0
+TROW.US,D,20161107,000000,53.1647,53.2634,52.6067,52.8381,1309356.2147395,0
+TROW.US,D,20161108,000000,52.7297,52.9544,52.006,52.376,3168566.4172886,0
+TROW.US,D,20161109,000000,52.3935,56.6309,52.3421,56.1397,5989592.9742536,0
+TROW.US,D,20161110,000000,56.2617,60.9263,56.1397,57.7323,7734370.3903663,0
+TROW.US,D,20161111,000000,57.6112,58.1585,56.9341,57.9028,4355314.4530305,0
+TROW.US,D,20161114,000000,58.6701,60.1552,58.4958,60.1484,5015025.2783843,0
+TROW.US,D,20161115,000000,59.5071,60.4846,59.4664,60.4671,3152062.8596786,0
+TROW.US,D,20161116,000000,59.9257,60.2608,59.4064,59.5459,1790747.4833261,0
+TROW.US,D,20161117,000000,59.3423,60.2801,59.137,60.1106,2508217.6635759,0
+TROW.US,D,20161118,000000,60.2279,60.7626,59.9711,60.3432,1719291.2491504,0
+TROW.US,D,20161121,000000,60.534,60.7152,60.222,60.5592,1405250.8856443,0
+TROW.US,D,20161122,000000,60.6997,60.8644,60.0573,60.8207,1819604.9674737,0
+TROW.US,D,20161123,000000,60.6561,61.1686,60.3674,61.0106,1184991.1521383,0
+TROW.US,D,20161125,000000,61.1075,61.4456,60.8207,61.1336,571121.36318108,0
+TROW.US,D,20161128,000000,60.7626,61.0659,60.0147,60.0816,1524516.6503602,0
+TROW.US,D,20161129,000000,60.2279,60.4516,59.852,60.2705,1281730.2007091,0
+TROW.US,D,20161130,000000,60.8363,61.3846,60.5078,60.8275,2356871.7410287,0
+TROW.US,D,20161201,000000,61.2063,62.1674,60.8644,62.0686,3210674.8502127,0
+TROW.US,D,20161202,000000,61.8466,62.3058,61.4,61.9949,1970796.0530405,0
+TROW.US,D,20161205,000000,62.3989,62.7108,61.7575,62.0773,2009096.528495,0
+TROW.US,D,20161206,000000,62.4046,62.5131,62.0046,62.4957,1944955.8255163,0
+TROW.US,D,20161207,000000,62.5305,63.5575,62.3058,63.5314,1753775.5091629,0
+TROW.US,D,20161208,000000,63.5314,64.847,63.2427,64.5679,2721701.7308227,0
+TROW.US,D,20161209,000000,64.441,64.441,62.8513,62.9113,3494039.9434221,0
+TROW.US,D,20161212,000000,62.7505,63.3337,62.1674,62.4463,2112025.9595394,0
+TROW.US,D,20161213,000000,62.9142,63.6892,62.7128,63.232,2126041.8029988,0
+TROW.US,D,20161214,000000,63.0257,63.6979,62.5384,62.6274,1866027.1586698,0
+TROW.US,D,20161215,000000,62.9326,63.5304,62.5141,62.8697,1228944.2096214,0
+TROW.US,D,20161216,000000,62.8793,63.6117,62.8444,63.4965,3096450.5775765,0
+TROW.US,D,20161219,000000,63.3317,63.509,62.7669,63.39,1381376.0555239,0
+TROW.US,D,20161220,000000,63.8627,64.284,63.5003,64.2502,1761638.131024,0
+TROW.US,D,20161221,000000,64.0845,64.2763,63.8084,64.0439,1225863.9859593,0
+TROW.US,D,20161222,000000,64.1338,64.2763,63.2901,63.3414,1287009.1094918,0
+TROW.US,D,20161223,000000,63.2397,63.513,62.8939,63.356,888655.88120982,0
+TROW.US,D,20161227,000000,63.602,63.6979,63.2824,63.6117,572772.95763793,0
+TROW.US,D,20161228,000000,63.7764,63.7764,62.8697,62.9229,636580.24498553,0
+TROW.US,D,20161229,000000,62.9074,63.2494,62.3562,62.488,1030051.9794009,0
+TROW.US,D,20161230,000000,62.829,62.9326,61.9832,62.2545,1583604.5065472,0
+TROW.US,D,20170103,000000,63.1496,63.5043,62.4212,62.7389,1969751.4195465,0
+TROW.US,D,20170104,000000,63.0344,63.76,62.7438,63.6709,1455594.5814289,0
+TROW.US,D,20170105,000000,63.5865,63.5865,62.2341,63.1757,1211917.3030178,0
+TROW.US,D,20170106,000000,63.2756,63.4936,62.3475,62.5549,1943397.1332477,0
+TROW.US,D,20170109,000000,62.2797,62.5868,60.0506,60.2453,4581410.5084484,0
+TROW.US,D,20170110,000000,60.287,61.1559,59.5847,60.7829,2958846.953157,0
+TROW.US,D,20170111,000000,60.8081,61.2315,60.4613,61.2315,1354404.4857969,0
+TROW.US,D,20170112,000000,60.9148,61.093,59.8908,60.8256,1426837.2251955,0
+TROW.US,D,20170113,000000,61.0726,61.5687,60.7752,60.9466,996068.35895805,0
+TROW.US,D,20170117,000000,60.5107,60.7413,60.0903,60.4294,1951195.7558237,0
+TROW.US,D,20170118,000000,60.5766,60.6696,60.0564,60.626,2087070.3672963,0
+TROW.US,D,20170119,000000,60.7917,60.7917,59.9073,60.1804,1840064.093808,0
+TROW.US,D,20170120,000000,60.2783,60.965,59.882,60.965,2083366.6667268,0
+TROW.US,D,20170123,000000,60.6784,60.9002,60.2453,60.7578,1358116.4443387,0
+TROW.US,D,20170124,000000,60.7917,61.2789,60.4778,61.0804,1323013.8686513,0
+TROW.US,D,20170125,000000,61.5096,61.6752,60.8178,61.3642,2125510.196033,0
+TROW.US,D,20170126,000000,59.4868,60.0642,56.3257,58.1111,8971719.1512799,0
+TROW.US,D,20170127,000000,57.7566,57.8272,56.0931,57.4,5189875.4545455,0
+TROW.US,D,20170130,000000,57.2034,57.311,56.0022,56.2192,3581404.1289573,0
+TROW.US,D,20170131,000000,55.9537,56.2831,55.5623,55.7871,4265986.9345848,0
+TROW.US,D,20170201,000000,56.3257,56.6076,55.0837,55.232,3583503.7184106,0
+TROW.US,D,20170202,000000,55.0915,55.2552,54.0433,54.9693,4276738.8144989,0
+TROW.US,D,20170203,000000,55.6137,56.4759,55.4325,56.0119,3468723.0648916,0
+TROW.US,D,20170206,000000,55.1777,56.2473,55.1777,55.694,2204652.5379126,0
+TROW.US,D,20170207,000000,55.8869,56.1203,55.571,55.8791,1719821.8238696,0
+TROW.US,D,20170208,000000,55.8385,56.1581,55.6883,55.8966,2275460.521264,0
+TROW.US,D,20170209,000000,56.2754,56.813,55.9043,56.6212,2021905.6757544,0
+TROW.US,D,20170210,000000,56.7713,57.4087,56.6658,57.4087,2514861.2022786,0
+TROW.US,D,20170213,000000,57.6645,57.9009,57.0852,57.7566,2416610.9447798,0
+TROW.US,D,20170214,000000,57.6171,57.9726,57.4428,57.7885,1689254.9394592,0
+TROW.US,D,20170215,000000,57.8312,59.2708,57.6568,59.1874,2622003.2314345,0
+TROW.US,D,20170216,000000,58.7302,59.3831,58.7302,58.9966,1682343.0166573,0
+TROW.US,D,20170217,000000,58.5267,58.8241,58.1615,58.8144,1501700.9051852,0
+TROW.US,D,20170221,000000,59.0876,59.2688,58.6497,58.8978,1646325.8705394,0
+TROW.US,D,20170222,000000,58.5752,59.1283,58.5752,59.1119,1422972.4941664,0
+TROW.US,D,20170223,000000,59.354,59.5342,59.0876,59.5264,1938000.5483599,0
+TROW.US,D,20170224,000000,59.1961,59.5294,58.9297,59.5187,1060129.5789534,0
+TROW.US,D,20170227,000000,59.5187,59.9769,59.4489,59.6272,1306108.7671388,0
+TROW.US,D,20170228,000000,59.4703,59.8084,58.5442,58.9055,3011811.5228953,0
+TROW.US,D,20170301,000000,59.5594,60.1029,59.2533,59.9962,2741092.4819927,0
+TROW.US,D,20170302,000000,60.0138,60.0564,59.3211,59.3211,1724314.1607921,0
+TROW.US,D,20170303,000000,59.418,59.8094,58.7389,58.9888,1807872.4533508,0
+TROW.US,D,20170306,000000,58.8087,59.2048,58.5519,58.7912,1265448.5761041,0
+TROW.US,D,20170307,000000,58.7737,58.9394,58.4918,58.6497,1008458.4141241,0
+TROW.US,D,20170308,000000,58.9394,59.4935,58.9055,58.982,1170139.188985,0
+TROW.US,D,20170309,000000,59.2184,59.386,58.4376,58.5005,2078824.7819704,0
+TROW.US,D,20170310,000000,58.9133,59.1961,58.7235,59.0217,1490229.5494358,0
+TROW.US,D,20170313,000000,58.9616,59.6272,58.923,59.479,1450922.633609,0
+TROW.US,D,20170314,000000,59.2107,59.5769,58.9432,59.353,1554638.6365135,0
+TROW.US,D,20170315,000000,59.5264,60.0186,59.4248,59.8278,2034916.1110884,0
+TROW.US,D,20170316,000000,60.0002,60.3858,59.8762,59.9848,1868269.198145,0
+TROW.US,D,20170317,000000,59.4606,59.6195,57.8098,57.835,4768152.164699,0
+TROW.US,D,20170320,000000,57.835,58.0346,57.373,57.7507,1749018.9171271,0
+TROW.US,D,20170321,000000,58.1421,58.1682,56.7103,57.2014,2497274.8180527,0
+TROW.US,D,20170322,000000,57.0338,57.4602,56.594,57.3584,2097031.5463641,0
+TROW.US,D,20170323,000000,57.2935,57.7759,56.8168,56.8682,2068591.089817,0
+TROW.US,D,20170324,000000,57.0513,57.1676,56.3596,56.5572,1565132.4547938,0
+TROW.US,D,20170327,000000,56.0089,56.6503,55.6165,56.3915,1437492.0739353,0
+TROW.US,D,20170328,000000,56.2744,57.3593,56.1349,57.027,2394224.6141637,0
+TROW.US,D,20170329,000000,56.7578,56.9244,56.1735,56.6328,2147075.8906535,0
+TROW.US,D,20170330,000000,56.6677,57.1801,56.5398,56.8769,3782751.0414393,0
+TROW.US,D,20170331,000000,56.749,56.9496,56.5098,56.8256,3684972.5206072,0
+TROW.US,D,20170403,000000,56.9069,57.184,56.3664,56.8682,3762937.0691896,0
+TROW.US,D,20170404,000000,56.5843,56.9389,56.441,56.9166,1851413.6444661,0
+TROW.US,D,20170405,000000,57.2848,58.0753,57.0678,57.4087,2544547.5803941,0
+TROW.US,D,20170406,000000,57.5009,58.084,57.1298,57.8098,2174974.4177694,0
+TROW.US,D,20170407,000000,57.6849,58.4114,57.4039,58.117,2033112.7763907,0
+TROW.US,D,20170410,000000,58.1866,59.0518,57.9503,58.5829,5241566.232059,0
+TROW.US,D,20170411,000000,58.3678,58.5005,57.5424,58.3601,3265237.3375881,0
+TROW.US,D,20170412,000000,58.117,59.3443,58.117,58.7418,2458781.312496,0
+TROW.US,D,20170413,000000,58.6256,59.2349,58.2671,58.5829,2055208.0134839,0
+TROW.US,D,20170417,000000,58.7766,59.6272,58.6178,59.5952,1670020.0575161,0
+TROW.US,D,20170418,000000,59.1941,60.0545,59.1535,59.417,1530836.0636506,0
+TROW.US,D,20170419,000000,59.695,60.161,59.5264,59.8675,2208458.4308891,0
+TROW.US,D,20170420,000000,60.2937,60.4603,59.7434,60.285,2464863.3090834,0
+TROW.US,D,20170421,000000,60.3519,60.4603,59.6679,59.8597,1336457.84753,0
+TROW.US,D,20170424,000000,60.845,60.9419,60.4458,60.5612,2280225.3712721,0
+TROW.US,D,20170425,000000,59.2029,59.2107,57.6015,58.0162,5101834.1152832,0
+TROW.US,D,20170426,000000,57.9503,58.9345,57.899,58.5005,2676301.4636967,0
+TROW.US,D,20170427,000000,58.794,58.9345,58.3755,58.8037,1472351.0394402,0
+TROW.US,D,20170428,000000,58.8184,59.1351,58.5102,59.1099,3503490.160455,0
+TROW.US,D,20170501,000000,59.4005,59.5032,58.7766,58.8832,2756290.2477354,0
+TROW.US,D,20170502,000000,59.1166,59.5264,58.7243,59.5187,1769819.7170647,0
+TROW.US,D,20170503,000000,59.5429,59.9372,59.1845,59.9178,2118406.2753755,0
+TROW.US,D,20170504,000000,60.1784,60.1949,59.5187,59.853,1883987.2161416,0
+TROW.US,D,20170505,000000,59.9848,59.9848,59.5032,59.9527,1470693.2515042,0
+TROW.US,D,20170508,000000,59.9101,60.037,58.7853,59.2417,2670291.7243668,0
+TROW.US,D,20170509,000000,59.3607,59.7086,59.0441,59.634,2260993.5860686,0
+TROW.US,D,20170510,000000,59.5187,60.0777,59.3279,60.0777,1931870.0361855,0
+TROW.US,D,20170511,000000,59.7919,60.0603,59.2252,59.4083,1873647.2025951,0
+TROW.US,D,20170512,000000,59.3192,59.6118,59.1099,59.417,1525103.9986388,0
+TROW.US,D,20170515,000000,59.417,60.4187,59.417,60.0777,1638970.0817272,0
+TROW.US,D,20170516,000000,59.9915,60.1078,59.2611,59.8936,1663783.2239484,0
+TROW.US,D,20170517,000000,58.8677,59.1166,57.4833,57.7246,2682397.9117356,0
+TROW.US,D,20170518,000000,57.7343,58.3436,57.6189,58.1257,1964191.739706,0
+TROW.US,D,20170519,000000,58.1498,58.9927,57.899,58.8919,1306769.4049215,0
+TROW.US,D,20170522,000000,59.1709,59.5594,58.9006,59.4529,1514853.7905409,0
+TROW.US,D,20170523,000000,59.3918,59.4442,58.7679,59.2514,1749652.7165,0
+TROW.US,D,20170524,000000,57.5918,57.96,56.3838,57.2664,6392287.831464,0
+TROW.US,D,20170525,000000,57.2664,58.4114,56.9496,58.084,3069135.2697533,0
+TROW.US,D,20170526,000000,58.0095,58.4764,57.5667,58.117,1643608.9976579,0
+TROW.US,D,20170530,000000,57.9425,58.4114,57.8525,58.1866,1622510.910718,0
+TROW.US,D,20170531,000000,58.1944,58.7766,58.0346,58.7331,2837324.6975145,0
+TROW.US,D,20170601,000000,58.9685,59.8762,58.5374,59.8675,2586023.2461918,0
+TROW.US,D,20170602,000000,59.6272,59.7919,59.1845,59.6408,1820649.6009676,0
+TROW.US,D,20170605,000000,59.7124,59.9692,59.2755,59.9372,1338181.6992444,0
+TROW.US,D,20170606,000000,59.8016,59.9023,59.0188,59.2514,1593674.0715013,0
+TROW.US,D,20170607,000000,59.5594,60.037,59.4083,59.9527,1555986.7504889,0
+TROW.US,D,20170608,000000,60.037,60.7122,59.8762,60.0002,1776222.7423247,0
+TROW.US,D,20170609,000000,60.1019,61.187,60.037,61.0939,2002138.1545989,0
+TROW.US,D,20170612,000000,61.0843,61.6762,60.5368,61.6374,2080703.4706651,0
+TROW.US,D,20170613,000000,61.9212,62.0317,61.1404,61.6442,1237082.4413075,0
+TROW.US,D,20170614,000000,61.3439,61.6045,60.6618,61.5434,1365118.1725892,0
+TROW.US,D,20170615,000000,60.8915,61.6693,60.5776,61.5521,1370870.8825317,0
+TROW.US,D,20170616,000000,61.6626,61.7217,61.2083,61.6374,2468066.3700832,0
+TROW.US,D,20170619,000000,62.024,62.4734,61.7129,62.2089,1236928.6365737,0
+TROW.US,D,20170620,000000,62.1227,62.1227,61.6287,61.6287,1194178.1463045,0
+TROW.US,D,20170621,000000,61.8553,61.9134,61.3264,61.3749,1319229.6528519,0
+TROW.US,D,20170622,000000,61.2247,61.7876,60.8731,61.5086,1347815.6561606,0
+TROW.US,D,20170623,000000,61.7547,62.2089,61.4533,61.9629,5701796.4466671,0
+TROW.US,D,20170626,000000,62.1479,62.4134,61.746,62.0414,1220526.2391241,0
+TROW.US,D,20170627,000000,62.2273,62.6662,62.0317,62.2574,920274.62483981,0
+TROW.US,D,20170628,000000,62.6526,63.2485,62.4337,63.0547,1654943.0646181,0
+TROW.US,D,20170629,000000,63.4519,63.7968,61.7643,62.2089,1886498.6719624,0
+TROW.US,D,20170630,000000,62.6857,63.0073,62.3524,62.3611,1754275.1164861,0
+TROW.US,D,20170703,000000,62.8968,63.6001,62.7137,63.1148,1039296.7793732,0
+TROW.US,D,20170705,000000,63.1836,63.4268,62.8822,63.2766,1159939.5609674,0
+TROW.US,D,20170706,000000,63.1148,63.1322,62.3126,62.3775,1589563.6657968,0
+TROW.US,D,20170707,000000,62.6944,64.1998,62.5452,63.9973,1692770.7711593,0
+TROW.US,D,20170710,000000,63.8889,65.122,63.8889,64.7452,2243217.2684802,0
+TROW.US,D,20170711,000000,63.4432,63.5013,62.4337,63.1583,2407588.0778127,0
+TROW.US,D,20170712,000000,63.3346,63.9227,63.2766,63.509,1231312.1831739,0
+TROW.US,D,20170713,000000,65.3749,67.2649,65.3749,66.5452,5834704.3815965,0
+TROW.US,D,20170714,000000,66.3853,67.7638,66.3853,67.4171,2605244.7089301,0
+TROW.US,D,20170717,000000,67.4685,67.6359,66.8145,67.3618,1353887.3302826,0
+TROW.US,D,20170718,000000,67.2165,67.45,67.0392,67.3163,1844792.8151871,0
+TROW.US,D,20170719,000000,67.5013,68.007,67.2252,67.9053,1029409.9220558,0
+TROW.US,D,20170720,000000,68.0158,68.2754,67.5846,68.133,999839.15555236,0
+TROW.US,D,20170721,000000,68.0302,68.4013,67.8201,67.9208,1179632.7603723,0
+TROW.US,D,20170724,000000,67.9305,68.1727,67.5362,68.1475,1781136.2358338,0
+TROW.US,D,20170725,000000,68.9157,70.9723,68.8895,70.4434,3593845.79645,0
+TROW.US,D,20170726,000000,70.6788,71.7794,70.6187,71.3841,3155737.657345,0
+TROW.US,D,20170727,000000,71.4858,71.5169,68.7626,69.4689,3748143.9440888,0
+TROW.US,D,20170728,000000,69.3333,69.6859,68.7936,69.1996,1666547.5801706,0
+TROW.US,D,20170731,000000,69.3594,69.6936,68.998,69.5105,3282659.5946149,0
+TROW.US,D,20170801,000000,69.8127,69.899,69.308,69.8709,1831197.0960676,0
+TROW.US,D,20170802,000000,70.1557,70.1557,69.1075,69.4165,1512026.4672801,0
+TROW.US,D,20170803,000000,69.4427,69.6859,69.0658,69.4524,1216955.6983577,0
+TROW.US,D,20170804,000000,69.8389,69.8389,69.3934,69.5696,1030387.459525,0
+TROW.US,D,20170807,000000,69.6452,70.2071,69.586,70.056,951079.9581998,0
+TROW.US,D,20170808,000000,69.7469,70.3165,69.4853,69.9039,1592123.637205,0
+TROW.US,D,20170809,000000,69.6936,70.0647,69.308,69.8971,1541803.6830906,0
+TROW.US,D,20170810,000000,69.494,71.234,69.3119,69.621,2410184.1778495,0
+TROW.US,D,20170811,000000,69.8874,70.3756,69.3847,69.5696,1336568.2979094,0
+TROW.US,D,20170814,000000,70.083,70.5859,69.5279,70.4512,1204166.1637824,0
+TROW.US,D,20170815,000000,70.6276,70.7708,70.1151,70.5007,1249369.27182,0
+TROW.US,D,20170816,000000,70.8639,71.4858,70.6353,70.704,1742915.2433625,0
+TROW.US,D,20170817,000000,70.5791,70.611,69.3497,69.4165,2193396.921689,0
+TROW.US,D,20170818,000000,69.369,69.6026,69.0067,69.1579,1299022.3946724,0
+TROW.US,D,20170821,000000,69.1821,69.5279,68.8973,69.218,930695.15361605,0
+TROW.US,D,20170822,000000,69.3847,70.3669,69.3847,70.2574,1346752.4422289,0
+TROW.US,D,20170823,000000,70.0404,70.0404,69.5279,69.621,1138676.3145819,0
+TROW.US,D,20170824,000000,69.9039,69.9039,69.2257,69.2925,1442898.9812884,0
+TROW.US,D,20170825,000000,69.6616,70.8203,69.6616,70.5007,1797058.6386445,0
+TROW.US,D,20170828,000000,70.6788,71.1168,70.394,70.704,1255211.7872112,0
+TROW.US,D,20170829,000000,70.1654,70.7534,69.7537,70.611,1297136.480252,0
+TROW.US,D,20170830,000000,70.6276,70.7292,70.3562,70.4357,1096587.494342,0
+TROW.US,D,20170831,000000,70.7215,71.0393,70.3853,70.8717,1674417.4277575,0
+TROW.US,D,20170901,000000,71.0809,71.2756,70.6276,70.8203,1019818.2872476,0
+TROW.US,D,20170905,000000,70.4434,70.6382,69.3847,69.5599,1438650.2545481,0
+TROW.US,D,20170906,000000,69.9648,70.2255,69.3934,69.5599,1665666.0416292,0
+TROW.US,D,20170907,000000,69.6026,69.6026,68.5795,69.1153,1867346.3697421,0
+TROW.US,D,20170908,000000,68.8488,69.4689,68.7151,69.0145,1439601.9858539,0
+TROW.US,D,20170911,000000,69.5503,70.2943,69.5503,70.0404,1435898.2852843,0
+TROW.US,D,20170912,000000,70.2574,71.3086,70.2071,71.3086,1276884.8354713,0
+TROW.US,D,20170913,000000,71.0063,71.5188,70.0647,71.2912,1421320.8997095,0
+TROW.US,D,20170914,000000,71.0712,71.5032,70.7089,71.2912,1091695.67801,0
+TROW.US,D,20170915,000000,71.2495,71.9014,70.9783,71.6738,2133734.1041817,0
+TROW.US,D,20170918,000000,71.6815,72.2986,71.2843,72.2056,1507372.0676514,0
+TROW.US,D,20170919,000000,72.1882,72.5602,71.8917,71.9915,1177324.6571189,0
+TROW.US,D,20170920,000000,72.3073,72.6464,71.4936,72.5185,1171006.2760748,0
+TROW.US,D,20170921,000000,72.4924,72.8644,72.2308,72.7288,836799.94425066,0
+TROW.US,D,20170922,000000,72.781,73.4068,72.6096,73.3391,826774.76589755,0
+TROW.US,D,20170925,000000,73.2548,74.1412,73.2034,73.8718,1384560.5360861,0
+TROW.US,D,20170926,000000,73.7973,73.9649,73.1115,73.2315,1538382.8180719,0
+TROW.US,D,20170927,000000,73.9058,74.9298,73.592,74.5229,2103751.4713104,0
+TROW.US,D,20170928,000000,74.6673,76.6222,74.3641,76.2493,2648966.5431892,0
+TROW.US,D,20170929,000000,76.0632,77.1443,75.8869,76.689,2129293.3795857,0
+TROW.US,D,20171002,000000,76.505,76.8014,75.6185,76.6978,1746804.7483085,0
+TROW.US,D,20171003,000000,76.5786,76.9448,76.1581,76.9186,1159410.0184946,0
+TROW.US,D,20171004,000000,76.9593,77.4845,76.7908,77.3303,1350363.2406103,0
+TROW.US,D,20171005,000000,77.7121,78.1528,77.3487,77.6181,1110781.9164521,0
+TROW.US,D,20171006,000000,77.8816,77.8816,77.217,77.5948,980039.63475425,0
+TROW.US,D,20171009,000000,77.8893,78.179,77.6888,77.8158,832275.60768542,0
+TROW.US,D,20171010,000000,78.2458,78.3224,77.5367,77.9833,1237499.4689079,0
+TROW.US,D,20171011,000000,78.0085,78.5849,77.4932,78.551,1149835.9318775,0
+TROW.US,D,20171012,000000,78.7341,80.1262,78.7341,79.9102,2049076.4690628,0
+TROW.US,D,20171013,000000,80.2095,80.9158,79.8346,80.32,1579100.8149126,0
+TROW.US,D,20171016,000000,80.3374,80.7917,79.9547,80.2163,1550667.5840913,0
+TROW.US,D,20171017,000000,80.5214,80.5467,79.9034,80.1388,1089355.575114,0
+TROW.US,D,20171018,000000,80.3374,81.1725,80.1572,81.0127,1116513.9814639,0
+TROW.US,D,20171019,000000,80.8693,81.1899,80.4497,80.9031,1067080.7271236,0
+TROW.US,D,20171020,000000,81.6385,82.3572,81.3779,81.9427,1439083.798093,0
+TROW.US,D,20171023,000000,81.3072,82.2972,81.1802,81.3236,2091470.8342772,0
+TROW.US,D,20171024,000000,81.8515,81.9204,81.4011,81.621,1418466.7380388,0
+TROW.US,D,20171025,000000,81.7402,81.9843,79.4801,80.4982,2164853.2404884,0
+TROW.US,D,20171026,000000,82.0618,82.0618,78.9066,80.4285,2050835.4171592,0
+TROW.US,D,20171027,000000,80.1853,80.3558,77.8312,79.5072,2071207.8347847,0
+TROW.US,D,20171030,000000,79.2011,79.4384,78.053,78.1877,2192114.8714919,0
+TROW.US,D,20171031,000000,78.1528,79.1012,77.7363,78.5927,2871086.3849523,0
+TROW.US,D,20171101,000000,79.0838,79.2175,78.2196,78.3137,1218647.5504294,0
+TROW.US,D,20171102,000000,78.5597,81.1444,78.2284,80.0556,2279687.5708271,0
+TROW.US,D,20171103,000000,80.1669,80.3625,79.6485,80.0061,1002186.4841742,0
+TROW.US,D,20171106,000000,79.5653,80.3994,79.5653,80.3297,1192965.2566253,0
+TROW.US,D,20171107,000000,80.537,80.7588,78.9734,79.3085,1065314.5533014,0
+TROW.US,D,20171108,000000,79.1012,79.1662,77.5367,79.0838,1711305.7899513,0
+TROW.US,D,20171109,000000,78.6857,78.9482,76.9458,78.4416,1472847.5500239,0
+TROW.US,D,20171110,000000,78.6159,79.2795,78.4289,79.1662,1322860.0639175,0
+TROW.US,D,20171113,000000,78.7021,79.0838,78.1761,79.015,1261306.1707569,0
+TROW.US,D,20171114,000000,78.7254,79.9798,78.7235,79.9286,1248514.5716886,0
+TROW.US,D,20171115,000000,79.4878,80.3461,78.5753,79.8201,1193848.8596598,0
+TROW.US,D,20171116,000000,80.0477,80.9768,79.8889,80.8169,1103665.6088362,0
+TROW.US,D,20171117,000000,80.6881,81.3779,80.5699,81.1996,992686.71930763,0
+TROW.US,D,20171120,000000,81.2674,81.6482,80.7908,81.4688,1249622.1722212,0
+TROW.US,D,20171121,000000,81.993,82.7719,81.4195,82.677,1851958.6706369,0
+TROW.US,D,20171122,000000,82.5268,82.9152,82.0618,82.6683,1331227.4543346,0
+TROW.US,D,20171124,000000,83.0935,83.17,82.4764,82.8039,576884.39558897,0
+TROW.US,D,20171127,000000,82.8639,83.76,82.739,82.8823,1356690.9118731,0
+TROW.US,D,20171128,000000,82.9734,84.4294,82.8823,84.3878,1704918.2483896,0
+TROW.US,D,20171129,000000,84.783,86.4851,84.7055,85.6782,2580779.4337913,0
+TROW.US,D,20171130,000000,86.1161,87.854,85.4728,87.0732,3203021.7743983,0
+TROW.US,D,20171201,000000,86.986,87.6167,84.7743,86.9589,2311303.2177176,0
+TROW.US,D,20171204,000000,87.4307,87.6516,86.3466,86.986,2485176.8886561,0
+TROW.US,D,20171205,000000,87.792,88.32,85.9019,85.9959,2280720.8496092,0
+TROW.US,D,20171206,000000,85.6181,86.6751,85.4883,86.1083,1386632.2548828,0
+TROW.US,D,20171207,000000,86.0986,87.1866,86.0221,86.9162,1490223.3559565,0
+TROW.US,D,20171208,000000,86.2419,87.4471,85.3517,86.9249,2306138.8883002,0
+TROW.US,D,20171211,000000,87.0286,87.0373,85.9427,86.1403,1433980.3712213,0
+TROW.US,D,20171212,000000,86.1161,87.1081,86.1161,86.829,2402996.6452226,0
+TROW.US,D,20171213,000000,86.6925,87.8085,86.5461,86.6848,1545663.252887,0
+TROW.US,D,20171214,000000,87.2999,87.7319,86.1161,86.4241,1492254.8171384,0
+TROW.US,D,20171215,000000,86.4328,87.6932,85.9524,87.2631,5133515.8259517,0
+TROW.US,D,20171218,000000,87.9606,89.6394,87.6263,88.0012,2334298.5737896,0
+TROW.US,D,20171219,000000,88.4623,88.7144,87.6932,87.7503,1309265.3770444,0
+TROW.US,D,20171220,000000,87.8627,89.1424,87.8627,88.2687,1544292.4294879,0
+TROW.US,D,20171221,000000,88.7221,89.2287,87.9509,88.9807,1197352.3044014,0
+TROW.US,D,20171222,000000,88.9807,89.5783,88.567,89.5319,981656.1328289,0
+TROW.US,D,20171226,000000,89.7208,89.7935,89.2558,89.6394,656837.05099887,0
+TROW.US,D,20171227,000000,89.8012,90.0541,89.219,89.3342,1320933.8918821,0
+TROW.US,D,20171228,000000,89.4079,89.7024,89.0524,89.622,949782.42430463,0
+TROW.US,D,20171229,000000,90.0172,90.2585,89.2558,89.2654,775361.66270213,0
+TROW.US,D,20180102,000000,87.6932,89.3168,87.6932,87.6932,1884924.4959958,0
+TROW.US,D,20180103,000000,88.0468,88.9903,87.8443,88.8654,1375031.8683165,0
+TROW.US,D,20180104,000000,89.4351,90.3282,89.3168,89.5968,909270.876771,0
+TROW.US,D,20180105,000000,89.7858,91.3822,89.5968,91.235,1261595.1997869,0
+TROW.US,D,20180108,000000,92.0545,93.748,91.4539,93.4864,1969482.0032007,0
+TROW.US,D,20180109,000000,94.5355,95.4298,94.1413,95.0577,1567167.0127154,0
+TROW.US,D,20180110,000000,95.1904,95.8986,94.6325,95.5062,1227283.3249457,0
+TROW.US,D,20180111,000000,95.1536,96.1864,93.87,96.1767,2300355.2109616,0
+TROW.US,D,20180112,000000,97.0505,98.3487,96.9633,98.1546,1600004.8395038,0
+TROW.US,D,20180116,000000,99.1236,100.073,97.2636,97.3702,1995996.2877125,0
+TROW.US,D,20180117,000000,97.8933,99.4721,97.4671,98.988,1867190.5005153,0
+TROW.US,D,20180118,000000,98.7366,99.1622,98.2615,98.5034,1694276.8188546,0
+TROW.US,D,20180119,000000,98.9296,100.548,98.5524,99.8304,2021521.6800431,0
+TROW.US,D,20180122,000000,100.247,100.596,99.3751,99.8789,1650293.8262221,0
+TROW.US,D,20180123,000000,99.966,100.693,99.5305,100.441,1446320.8785536,0
+TROW.US,D,20180124,000000,100.906,101.343,99.1038,100.121,1393837.3357009,0
+TROW.US,D,20180125,000000,100.518,100.654,99.3078,99.8304,1310271.8174167,0
+TROW.US,D,20180126,000000,100.267,102.059,99.6661,102.059,1755467.3612347,0
+TROW.US,D,20180129,000000,102.04,102.136,99.7819,100.016,2539518.4752729,0
+TROW.US,D,20180130,000000,97.8158,97.8158,94.4309,95.7349,2821829.6447696,0
+TROW.US,D,20180131,000000,95.6874,95.918,93.9068,94.9551,4874704.7810832,0
+TROW.US,D,20180201,000000,94.1035,95.918,94.1035,95.4201,1723214.8182318,0
+TROW.US,D,20180202,000000,94.7642,95.8792,93.1396,93.4961,2667309.5641256,0
+TROW.US,D,20180205,000000,93.1125,94.4958,89.0166,89.5416,3109305.1436835,0
+TROW.US,D,20180206,000000,86.7554,91.4888,85.6181,91.0083,3776552.4009932,0
+TROW.US,D,20180207,000000,90.9628,92.632,90.4309,90.6015,2471293.1727533,0
+TROW.US,D,20180208,000000,90.8426,91.6816,86.6567,86.7632,3586302.1387684,0
+TROW.US,D,20180209,000000,88.5157,88.7492,84.5195,87.9673,4265631.8417765,0
+TROW.US,D,20180212,000000,88.8489,90.4997,88.567,89.2654,2785943.5939617,0
+TROW.US,D,20180213,000000,88.4246,90.0793,87.8085,89.962,2396462.5246526,0
+TROW.US,D,20180214,000000,89.3992,92.2309,88.9003,92.1467,1503676.6250541,0
+TROW.US,D,20180215,000000,92.7608,93.5426,91.0528,93.1957,2163659.9634933,0
+TROW.US,D,20180216,000000,92.6484,94.6877,92.0177,93.9998,1663556.1297106,0
+TROW.US,D,20180220,000000,93.3827,94.4135,92.508,93.5136,2598213.04553,0
+TROW.US,D,20180221,000000,93.7954,96.3307,93.3924,93.5513,2185004.7573551,0
+TROW.US,D,20180222,000000,94.3186,95.2486,93.7393,93.9349,1699376.1167402,0
+TROW.US,D,20180223,000000,94.3186,95.5528,93.9349,95.5344,1804480.4912349,0
+TROW.US,D,20180226,000000,95.5247,97.1569,95.048,97.1376,1591807.7697651,0
+TROW.US,D,20180227,000000,97.1472,98.184,95.5624,95.6197,1794399.5715689,0
+TROW.US,D,20180228,000000,96.4208,97.5058,95.172,95.1904,2269891.551205,0
+TROW.US,D,20180301,000000,95.4878,95.8986,93.0301,93.6637,2061507.8140902,0
+TROW.US,D,20180302,000000,93.1957,94.0569,92.008,93.8516,1662603.3661583,0
+TROW.US,D,20180305,000000,93.3178,95.3629,93.0204,95.1439,1433452.8932416,0
+TROW.US,D,20180306,000000,95.4491,96.5855,94.8407,96.4305,1223935.749431,0
+TROW.US,D,20180307,000000,95.1246,96.6146,94.4309,96.2058,1366167.9673159,0
+TROW.US,D,20180308,000000,96.5661,97.3896,95.4491,97.1472,1080628.9629026,0
+TROW.US,D,20180309,000000,97.8158,100.19,97.7092,100.063,1104115.6683257,0
+TROW.US,D,20180312,000000,100.063,101.246,99.4919,99.6077,1220434.3691824,0
+TROW.US,D,20180313,000000,99.7631,101.303,99.2008,99.5117,1753601.0594984,0
+TROW.US,D,20180314,000000,100.18,100.402,98.3007,98.8424,1666364.8725337,0
+TROW.US,D,20180315,000000,99.0365,99.2781,98.184,98.7748,1212395.2331637,0
+TROW.US,D,20180316,000000,98.8914,100.257,98.8042,98.8816,5015086.1809297,0
+TROW.US,D,20180319,000000,98.7268,98.7552,95.8986,97.0311,2172361.801788,0
+TROW.US,D,20180320,000000,97.3411,97.9901,95.5721,95.8695,3828015.0520225,0
+TROW.US,D,20180321,000000,96.167,98.1448,95.4395,96.3404,3474115.5207933,0
+TROW.US,D,20180322,000000,95.1052,95.2874,91.9412,92.1213,3133257.3922941,0
+TROW.US,D,20180323,000000,92.6397,92.6581,89.4079,89.5696,3353460.3522407,0
+TROW.US,D,20180326,000000,91.3542,93.0107,90.2846,92.724,1912466.8980569,0
+TROW.US,D,20180327,000000,93.1125,93.8972,90.3563,90.8068,2773180.8977963,0
+TROW.US,D,20180328,000000,91.328,91.6632,89.6481,90.5287,2496934.176696,0
+TROW.US,D,20180329,000000,90.8804,93.3265,90.1035,92.4246,1467302.321635,0
+TROW.US,D,20180402,000000,92.0351,92.259,88.0555,89.588,2029621.7186074,0
+TROW.US,D,20180403,000000,89.9456,91.1632,89.2287,91.1081,1737761.2364106,0
+TROW.US,D,20180404,000000,89.4273,92.3878,88.5864,92.0545,1976039.8654409,0
+TROW.US,D,20180405,000000,92.8828,93.1676,91.4888,92.0254,1246869.1707109,0
+TROW.US,D,20180406,000000,90.9269,91.7377,88.3838,89.3265,1767374.325022,0
+TROW.US,D,20180409,000000,89.8555,91.8191,89.6675,89.81,1630329.1459782,0
+TROW.US,D,20180410,000000,91.2097,92.102,90.7011,91.3542,1419735.3690309,0
+TROW.US,D,20180411,000000,90.2585,91.6632,89.9707,90.8988,2133888.941162,0
+TROW.US,D,20180412,000000,91.7184,93.281,91.082,92.4789,1128630.4912981,0
+TROW.US,D,20180413,000000,93.4117,93.4214,91.2001,91.6632,1434377.7861375,0
+TROW.US,D,20180416,000000,92.4789,92.8073,91.6283,92.4062,1999500.7647006,0
+TROW.US,D,20180417,000000,93.5329,94.3554,92.724,93.4961,1374560.1316498,0
+TROW.US,D,20180418,000000,93.9901,94.2343,92.7986,93.1773,1544742.4889774,0
+TROW.US,D,20180419,000000,92.9468,94.273,92.6029,93.1309,1518633.8773541,0
+TROW.US,D,20180420,000000,93.5329,93.7393,92.2309,92.7986,1350850.4609751,0
+TROW.US,D,20180423,000000,92.9468,93.6182,92.4062,92.9468,963692.9786175,0
+TROW.US,D,20180424,000000,93.6821,93.7954,90.6296,91.8753,2244203.0639216,0
+TROW.US,D,20180425,000000,92.7521,96.1864,92.0448,94.9832,2436615.8826385,0
+TROW.US,D,20180426,000000,95.5247,96.9245,93.9737,96.1098,1823882.597117,0
+TROW.US,D,20180427,000000,96.1195,97.7092,95.639,97.5833,1647107.2811668,0
+TROW.US,D,20180430,000000,98.039,98.6494,97.3799,97.4089,1690791.9545507,0
+TROW.US,D,20180501,000000,95.8695,97.3217,94.4406,95.2099,1757265.5346995,0
+TROW.US,D,20180502,000000,95.0761,95.5721,94.4503,94.6596,1497221.9874675,0
+TROW.US,D,20180503,000000,93.8885,94.4406,91.795,93.6734,1328568.3872591,0
+TROW.US,D,20180504,000000,93.2054,96.4305,92.7337,95.8501,1097611.4829052,0
+TROW.US,D,20180507,000000,95.946,97.6317,95.4878,97.1376,1172433.8730335,0
+TROW.US,D,20180508,000000,96.8373,98.4359,96.3598,97.7092,1450643.9270445,0
+TROW.US,D,20180509,000000,98.3095,100.596,96.7889,99.8403,3098151.7198671,0
+TROW.US,D,20180510,000000,100.034,101.313,99.3375,100.645,1534230.0902595,0
+TROW.US,D,20180511,000000,100.877,101.681,99.8403,101.177,986650.14156781,0
+TROW.US,D,20180514,000000,101.458,102.233,100.48,100.994,1157455.9758029,0
+TROW.US,D,20180515,000000,100.2,100.935,99.8601,100.237,1308415.8381457,0
+TROW.US,D,20180516,000000,102.457,104.238,102.146,103.347,2098359.0154088,0
+TROW.US,D,20180517,000000,102.979,103.6,102.069,103.25,1230421.3544137,0
+TROW.US,D,20180518,000000,102.35,103.58,99.3464,103.212,1485376.9584722,0
+TROW.US,D,20180521,000000,103.841,104.723,103.376,104.365,856165.92150385,0
+TROW.US,D,20180522,000000,104.413,105.673,104.258,104.975,927628.34915898,0
+TROW.US,D,20180523,000000,104.132,104.539,103.135,104.026,1190458.9620371,0
+TROW.US,D,20180524,000000,104.084,104.151,102.747,103.89,893270.02322367,0
+TROW.US,D,20180525,000000,103.269,104.22,102.941,103.89,707522.42038673,0
+TROW.US,D,20180529,000000,102.825,103.299,101.255,101.623,1380457.3561073,0
+TROW.US,D,20180530,000000,102.504,105.256,101.933,104.664,1589959.0162199,0
+TROW.US,D,20180531,000000,104.054,105.217,103.386,103.9,2311462.183684,0
+TROW.US,D,20180601,000000,104.82,105.362,104.325,105.169,1046349.0877039,0
+TROW.US,D,20180604,000000,105.75,105.991,104.936,105.421,1081851.1428006,0
+TROW.US,D,20180605,000000,105.198,105.807,104.5,104.868,981120.39687695,0
+TROW.US,D,20180606,000000,105.304,108.191,105.304,107.997,1593790.7153599,0
+TROW.US,D,20180607,000000,108.056,109.063,106.389,107.174,1172734.2567754,0
+TROW.US,D,20180608,000000,106.796,107.978,106.341,107.803,754539.1855873,0
+TROW.US,D,20180611,000000,108.211,108.54,107.581,107.716,754133.51269884,0
+TROW.US,D,20180612,000000,108.259,108.734,107.358,108.037,936481.92769426,0
+TROW.US,D,20180613,000000,108.288,108.743,106.99,107.271,944152.55169982,0
+TROW.US,D,20180614,000000,107.533,108.104,106.108,106.428,1296700.8722139,0
+TROW.US,D,20180615,000000,106.244,107.678,105.556,107.329,2071730.1515316,0
+TROW.US,D,20180618,000000,106.341,107,105.789,106.448,1343051.838399,0
+TROW.US,D,20180619,000000,105.614,106.088,104.955,105.807,1140147.265895,0
+TROW.US,D,20180620,000000,106.495,107.91,106.495,107.106,918332.96910648,0
+TROW.US,D,20180621,000000,106.709,107,105.333,106.428,952020.33479367,0
+TROW.US,D,20180622,000000,107.048,107.048,105.683,105.867,4616772.1780163,0
+TROW.US,D,20180625,000000,105.576,105.576,102.631,103.048,1745424.6346904,0
+TROW.US,D,20180626,000000,103.173,103.735,101.875,102.107,1540542.2778243,0
+TROW.US,D,20180627,000000,102.001,102.563,99.4919,99.5018,1901792.436633,0
+TROW.US,D,20180628,000000,99.7245,100.053,98.4457,99.5592,1232703.6515039,0
+TROW.US,D,20180629,000000,100.237,102.204,99.8987,99.9185,1494923.1744329,0
+TROW.US,D,20180702,000000,99.3751,100.528,98.717,100.267,1371021.5905259,0
+TROW.US,D,20180703,000000,100.965,101.236,99.3553,99.5988,886952.6744262,0
+TROW.US,D,20180705,000000,100.421,100.897,98.717,99.4147,877316.65301698,0
+TROW.US,D,20180706,000000,99.3276,100.314,98.6494,99.4147,1155076.6475385,0
+TROW.US,D,20180709,000000,100.034,101.594,99.8502,101.43,1074975.3486275,0
+TROW.US,D,20180710,000000,101.216,102.563,100.741,102.185,1255626.7503185,0
+TROW.US,D,20180711,000000,101.584,102.572,101.343,101.875,1335401.8593242,0
+TROW.US,D,20180712,000000,103.153,103.744,101.497,103.192,1702230.2784109,0
+TROW.US,D,20180713,000000,102.834,103.241,101.962,102.631,1201048.7792451,0
+TROW.US,D,20180716,000000,102.999,104.278,102.815,103.61,1088140.6209417,0
+TROW.US,D,20180717,000000,103.58,104.297,103.105,103.637,645238.72892559,0
+TROW.US,D,20180718,000000,103.997,105.169,103.706,105.12,1063445.1548255,0
+TROW.US,D,20180719,000000,104.985,105.12,103.416,103.909,824999.30185643,0
+TROW.US,D,20180720,000000,103.619,103.754,102.718,103.153,876240.01988041,0
+TROW.US,D,20180723,000000,103.347,104.626,103.289,104.413,986433.36979536,0
+TROW.US,D,20180724,000000,104.781,105.653,103.706,104.403,1435010.5532639,0
+TROW.US,D,20180725,000000,103.095,107.862,102.107,107.436,1609295.0583236,0
+TROW.US,D,20180726,000000,107.387,107.387,104.345,104.656,1830315.5575263,0
+TROW.US,D,20180727,000000,104.908,105.266,101.604,102.427,1394101.590814,0
+TROW.US,D,20180730,000000,102.631,103.066,100.868,101.022,1509049.4682716,0
+TROW.US,D,20180731,000000,101.662,103.028,101.264,102.484,1928324.2693359,0
+TROW.US,D,20180801,000000,102.466,103.473,98.3585,100.925,2296638.0911872,0
+TROW.US,D,20180802,000000,100.287,101.953,99.6176,101.071,1306886.0487801,0
+TROW.US,D,20180803,000000,101.517,101.652,100.16,101.042,710281.61537622,0
+TROW.US,D,20180806,000000,100.965,102.223,100.8,102.02,662262.53878965,0
+TROW.US,D,20180807,000000,102.31,103.909,102.166,102.738,822481.65255625,0
+TROW.US,D,20180808,000000,102.32,103.426,101.749,103.008,540203.51494871,0
+TROW.US,D,20180809,000000,102.844,103.435,102.185,102.31,628046.66287625,0
+TROW.US,D,20180810,000000,101.517,101.584,100.374,100.819,1716732.3099886,0
+TROW.US,D,20180813,000000,100.838,101.584,100.237,100.324,1236347.4817742,0
+TROW.US,D,20180814,000000,100.625,101.361,99.7918,101.187,1365204.8812982,0
+TROW.US,D,20180815,000000,100.257,100.654,98.6494,99.4147,927059.58131788,0
+TROW.US,D,20180816,000000,99.9759,100.819,99.3751,100.083,901097.54870263,0
+TROW.US,D,20180817,000000,100.073,100.073,98.3389,99.5018,1412790.4143399,0
+TROW.US,D,20180820,000000,99.4434,99.9373,99.1533,99.579,1127812.9520419,0
+TROW.US,D,20180821,000000,99.5018,100.761,98.988,100.024,1230038.390949,0
+TROW.US,D,20180822,000000,99.7631,100.2,99.085,99.5691,1053301.2681208,0
+TROW.US,D,20180823,000000,99.5206,100.053,98.668,99.0167,901109.93566107,0
+TROW.US,D,20180824,000000,99.6176,99.7631,98.8914,99.3375,935526.06740236,0
+TROW.US,D,20180827,000000,100.073,101.293,99.8987,100.073,847319.56869432,0
+TROW.US,D,20180828,000000,100.431,100.625,99.8304,100.237,761825.81388165,0
+TROW.US,D,20180829,000000,100.431,100.596,99.1721,100.073,819584.13653101,0
+TROW.US,D,20180830,000000,99.8116,100.14,99.0563,99.3375,1103669.7378223,0
+TROW.US,D,20180831,000000,99.1533,99.8789,98.5524,99.7532,1008559.5742846,0
+TROW.US,D,20180904,000000,99.2107,99.9472,98.814,99.1137,1429524.1629274,0
+TROW.US,D,20180905,000000,99.0365,99.9086,98.0097,98.5426,1395984.4084948,0
+TROW.US,D,20180906,000000,98.4457,98.911,97.0505,97.4768,1429835.9013811,0
+TROW.US,D,20180907,000000,95.8221,97.777,92.508,92.724,3408592.6397037,0
+TROW.US,D,20180910,000000,93.0495,94.6596,92.9468,94.2256,1569857.047187,0
+TROW.US,D,20180911,000000,94.085,95.0287,93.4583,94.8969,1631401.6501286,0
+TROW.US,D,20180912,000000,94.7642,95.4588,94.2537,94.7933,1752686.489068,0
+TROW.US,D,20180913,000000,95.3058,96.4402,94.3554,94.5646,1498167.525294,0
+TROW.US,D,20180914,000000,94.6596,95.9373,94.6596,95.6011,905641.49795206,0
+TROW.US,D,20180917,000000,95.6294,96.0235,94.2343,94.3942,1475604.6805202,0
+TROW.US,D,20180918,000000,94.4309,94.8407,93.7857,94.6683,1034337.8670165,0
+TROW.US,D,20180919,000000,95.1246,96.3501,95.1246,96.0613,1031743.8314728,0
+TROW.US,D,20180920,000000,96.9148,97.1086,95.9557,96.5855,990169.07000746,0
+TROW.US,D,20180921,000000,97.2345,97.2345,96.292,96.7985,2192419.3842199,0
+TROW.US,D,20180924,000000,96.8082,97.1763,96.1098,96.1195,850992.30186774,0
+TROW.US,D,20180925,000000,96.0904,96.721,95.3058,95.5344,986270.27484274,0
+TROW.US,D,20180926,000000,96.0429,96.1292,94.9357,95.0384,996646.41701795,0
+TROW.US,D,20180927,000000,95.2583,96.0613,94.5646,95.3532,1048928.6717963,0
+TROW.US,D,20180928,000000,94.6877,95.4878,94.4212,94.5743,1559029.8132758,0
+TROW.US,D,20181001,000000,94.9066,95.5528,94.085,95.1439,1177439.2364844,0
+TROW.US,D,20181002,000000,95.2961,96.4886,94.9454,96.321,1130361.5687382,0
+TROW.US,D,20181003,000000,96.6049,97.4865,96.3017,96.8082,1321314.7908537,0
+TROW.US,D,20181004,000000,96.5758,97.2733,95.2874,95.9848,1678832.3461899,0
+TROW.US,D,20181005,000000,96.3404,96.6146,94.3748,94.6877,1618424.2466838,0
+TROW.US,D,20181008,000000,94.1693,95.2583,93.5794,94.6131,1440035.5293988,0
+TROW.US,D,20181009,000000,94.085,94.584,93.3004,93.5513,1800594.0830287,0
+TROW.US,D,20181010,000000,93.3352,93.5136,87.8259,87.9509,2979529.044743,0
+TROW.US,D,20181011,000000,87.9509,88.7928,85.1086,85.3236,3537641.0048366,0
+TROW.US,D,20181012,000000,87.4936,88.1087,85.5687,86.7962,2357238.1885488,0
+TROW.US,D,20181015,000000,86.2516,88.2251,84.9099,87.1953,2388162.2302604,0
+TROW.US,D,20181016,000000,87.854,88.5592,86.6848,88.3103,1640436.9040541,0
+TROW.US,D,20181017,000000,88.1524,89.4448,87.3338,88.9187,1764811.2568743,0
+TROW.US,D,20181018,000000,88.7221,89.1764,86.2419,86.4851,1993112.1908921,0
+TROW.US,D,20181019,000000,86.5976,88.2057,86.2924,86.6664,1921374.1534121,0
+TROW.US,D,20181022,000000,87.2301,87.8162,86.0434,86.0947,1267156.9441204,0
+TROW.US,D,20181023,000000,83.4451,85.376,82.6063,84.7278,1663221.6818331,0
+TROW.US,D,20181024,000000,84.9002,84.9002,80.8209,81.3042,2189118.2597993,0
+TROW.US,D,20181025,000000,82.2672,84.1475,79.6942,82.7351,3337045.5678326,0
+TROW.US,D,20181026,000000,81.4795,82.457,79.8608,81.3042,3249351.0634063,0
+TROW.US,D,20181029,000000,82.7602,84.0071,79.7871,81.219,2223888.4521023,0
+TROW.US,D,20181030,000000,81.7634,83.4869,81.1395,83.3405,2742007.0524231,0
+TROW.US,D,20181031,000000,84.5108,85.6889,83.9403,84.0071,2883949.2090316,0
+TROW.US,D,20181101,000000,83.9228,85.1938,82.986,84.9002,1782035.3225663,0
+TROW.US,D,20181102,000000,85.4041,86.1547,83.5217,83.9538,1514222.0556612,0
+TROW.US,D,20181105,000000,83.887,84.8489,83.2979,84.3819,1052107.9911257,0
+TROW.US,D,20181106,000000,84.6309,85.9213,84.5621,85.8622,1848986.8328611,0
+TROW.US,D,20181107,000000,86.6664,87.9916,85.4873,87.9073,1434588.3644308,0
+TROW.US,D,20181108,000000,87.2147,87.6845,86.0434,86.5191,1587892.4586558,0
+TROW.US,D,20181109,000000,86.4145,86.4145,84.3635,85.2985,1941394.5749688,0
+TROW.US,D,20181112,000000,84.6842,85.2828,82.6324,82.7855,1890654.4965145,0
+TROW.US,D,20181113,000000,83.2979,84.165,82.4145,83.0286,1611853.9974851,0
+TROW.US,D,20181114,000000,83.8259,84.3985,81.0184,81.8856,1778083.8828282,0
+TROW.US,D,20181115,000000,81.1938,83.2117,80.8121,83.203,1670697.2112434,0
+TROW.US,D,20181116,000000,82.8377,83.512,82.1006,83.0373,1454921.5566877,0
+TROW.US,D,20181119,000000,83.0209,83.0547,81.2025,82.2488,1374275.2316059,0
+TROW.US,D,20181120,000000,81.1569,81.8438,79.235,79.6863,2618822.8798585,0
+TROW.US,D,20181121,000000,80.256,82.3805,80.0845,81.8612,2147782.9795302,0
+TROW.US,D,20181123,000000,81.1841,82.7602,80.9081,81.9814,851489.84469788,0
+TROW.US,D,20181126,000000,83.0634,83.8957,82.5104,83.1168,1247417.2936214,0
+TROW.US,D,20181127,000000,82.7089,83.0073,81.7295,82.1712,1453312.2843388,0
+TROW.US,D,20181128,000000,82.2488,85.2287,81.714,85.1754,1923536.709904,0
+TROW.US,D,20181129,000000,84.5621,85.7023,84.0933,84.7695,1722018.4444973,0
+TROW.US,D,20181130,000000,84.319,86.2759,83.6331,86.0608,3489322.5767548,0
+TROW.US,D,20181203,000000,87.1953,87.8792,85.7673,86.2516,2374946.377866,0
+TROW.US,D,20181204,000000,86.1547,86.2091,82.2837,82.5201,2254225.145535,0
+TROW.US,D,20181206,000000,80.5952,82.2672,79.2631,82.1625,2700951.5109652,0
+TROW.US,D,20181207,000000,82.0754,83.6971,80.6988,80.7947,2429018.5481369,0
+TROW.US,D,20181210,000000,80.6223,81.3129,78.6285,80.0758,1568493.4495135,0
+TROW.US,D,20181211,000000,81.6588,82.2072,79.2001,79.7116,1847445.6887836,0
+TROW.US,D,20181212,000000,81.2025,82.5617,80.6561,81.436,2392847.5972852,0
+TROW.US,D,20181213,000000,81.4882,81.6878,80.161,81.3836,1689922.8029677,0
+TROW.US,D,20181214,000000,80.5457,81.5222,79.9112,80.256,2219365.1477835,0
+TROW.US,D,20181217,000000,80.2482,81.4399,79.141,79.4365,2246124.0747241,0
+TROW.US,D,20181218,000000,80.1184,80.8411,78.8261,79.236,2070223.0715897,0
+TROW.US,D,20181219,000000,79.6021,80.3859,76.8547,77.1502,2135211.248974,0
+TROW.US,D,20181220,000000,76.5465,77.6578,75.8423,76.1824,2471675.1039714,0
+TROW.US,D,20181221,000000,76.6871,78.8261,75.388,75.728,4850618.3404229,0
+TROW.US,D,20181224,000000,75.2388,76.3839,73.9931,74.1305,1152264.8079757,0
+TROW.US,D,20181226,000000,74.612,78.301,73.8176,78.2333,1820767.2770726,0
+TROW.US,D,20181227,000000,76.8092,79.7357,76.7936,79.6816,1479223.7368739,0
+TROW.US,D,20181228,000000,80.102,80.6503,79.1323,79.7077,1253165.8745777,0
+TROW.US,D,20181231,000000,80.3558,80.8867,79.699,80.5621,1660915.6430727,0
+TROW.US,D,20190102,000000,78.7282,80.6503,78.7282,80.1427,1352739.472135,0
+TROW.US,D,20190103,000000,79.4201,79.9702,77.2994,77.4999,2187594.6639128,0
+TROW.US,D,20190104,000000,78.5307,80.3374,77.8486,80.2647,2089976.1412938,0
+TROW.US,D,20190107,000000,80.3374,81.0785,79.5342,80.1523,1573169.5263194,0
+TROW.US,D,20190108,000000,80.878,81.436,79.7852,80.5621,1937798.2280389,0
+TROW.US,D,20190109,000000,81.2868,81.7499,79.8568,80.8499,1685035.1156221,0
+TROW.US,D,20190110,000000,80.6687,80.999,79.761,80.536,1922982.3935144,0
+TROW.US,D,20190111,000000,80.0556,80.0556,78.1374,78.7555,2781501.8371193,0
+TROW.US,D,20190114,000000,77.9707,80.351,77.8661,79.5779,1686874.5789483,0
+TROW.US,D,20190115,000000,79.5586,80.9545,79.4665,80.9371,1486912.9413171,0
+TROW.US,D,20190116,000000,81.3216,83.6274,81.155,83.1372,2327280.3295945,0
+TROW.US,D,20190117,000000,82.4736,83.264,81.4437,82.674,2138227.4733508,0
+TROW.US,D,20190118,000000,83.5392,84.446,83.0413,84.3073,1781585.2630768,0
+TROW.US,D,20190122,000000,83.9334,84.0459,82.0463,82.4396,1963307.1044252,0
+TROW.US,D,20190123,000000,82.6828,82.6828,80.9371,81.6965,1645445.3642446,0
+TROW.US,D,20190124,000000,81.5832,82.3524,81.3749,81.9068,1164541.3160228,0
+TROW.US,D,20190125,000000,82.552,83.3028,82.3253,82.5094,1194738.6561734,0
+TROW.US,D,20190128,000000,81.993,82.5782,81.5929,82.4202,1207416.7081228,0
+TROW.US,D,20190129,000000,82.7699,82.8243,80.9128,80.9371,1926404.2907797,0
+TROW.US,D,20190130,000000,78.5481,79.1236,75.5807,77.8739,6138924.9838099,0
+TROW.US,D,20190131,000000,78.1016,81.6791,78.1016,81.558,2815008.5596628,0
+TROW.US,D,20190201,000000,81.5483,82.4639,81.2431,82.1607,1500603.6271179,0
+TROW.US,D,20190204,000000,82.4299,83.0674,81.8652,83.051,1452889.0632592,0
+TROW.US,D,20190205,000000,83.1119,83.7164,81.8806,82.552,1922917.3619827,0
+TROW.US,D,20190206,000000,82.5094,82.9715,81.9068,82.2197,1377130.4255232,0
+TROW.US,D,20190207,000000,81.8893,82.456,80.9458,81.8002,1662115.1135469,0
+TROW.US,D,20190208,000000,81.6278,81.8555,79.7435,80.6154,2238692.9319149,0
+TROW.US,D,20190211,000000,81.1366,81.2141,80.6687,80.8693,1674761.1658538,0
+TROW.US,D,20190212,000000,81.7837,84.7773,81.7014,84.7258,1832435.7919103,0
+TROW.US,D,20190213,000000,85.032,86.3301,85.032,85.6317,1941416.252146,0
+TROW.US,D,20190214,000000,85.1444,85.5552,84.2725,84.9429,1608104.8780681,0
+TROW.US,D,20190215,000000,85.3352,85.3797,84.4381,85.1522,1943562.2926933,0
+TROW.US,D,20190219,000000,84.9429,85.1522,84.1591,84.9962,1780012.1193566,0
+TROW.US,D,20190220,000000,84.6746,85.6772,84.2812,85.6772,1657158.2656833,0
+TROW.US,D,20190221,000000,85.7469,85.8341,84.3675,84.7337,1364063.21663,0
+TROW.US,D,20190222,000000,84.8121,85.6317,84.8121,85.5649,1154608.0076114,0
+TROW.US,D,20190225,000000,86.2188,86.8794,85.4059,85.6151,1260577.4047029,0
+TROW.US,D,20190226,000000,85.4921,86.5054,85.093,85.963,1288635.9300318,0
+TROW.US,D,20190227,000000,85.8952,87.5286,85.7566,87.4742,1256828.2852858,0
+TROW.US,D,20190228,000000,87.6167,87.977,86.9249,87.6419,1509868.0397742,0
+TROW.US,D,20190301,000000,88.0555,89.2917,87.7126,87.854,1260179.9897867,0
+TROW.US,D,20190304,000000,88.2512,88.7928,86.1916,86.864,2264314.3231735,0
+TROW.US,D,20190305,000000,87.0373,87.0373,86.1819,86.2285,1320915.3114445,0
+TROW.US,D,20190306,000000,86.2866,86.6208,85.5649,85.5736,1290301.9759401,0
+TROW.US,D,20190307,000000,85.3613,85.6501,83.8095,84.0091,1402615.560239,0
+TROW.US,D,20190308,000000,83.391,84.5776,82.9628,84.507,1268324.414952,0
+TROW.US,D,20190311,000000,85.0466,86.522,85.0466,86.4706,1196251.9295944,0
+TROW.US,D,20190312,000000,86.6014,87.7843,86.6014,87.6419,1422576.1114967,0
+TROW.US,D,20190313,000000,88.0923,88.5418,87.5286,88.444,1406096.2955569,0
+TROW.US,D,20190314,000000,88.7675,88.7675,87.7677,88.5254,1342502.6832421,0
+TROW.US,D,20190315,000000,88.3287,90.1858,88.0923,90.0706,3232553.3155334,0
+TROW.US,D,20190318,000000,90.1296,90.7011,90.0366,90.4213,1750588.9641077,0
+TROW.US,D,20190319,000000,90.5481,91.6002,89.9456,90.2488,1916113.825067,0
+TROW.US,D,20190320,000000,90.1858,90.1858,88.5418,88.6881,1276614.3868789,0
+TROW.US,D,20190321,000000,88.4527,90.1296,87.9673,89.962,1376362.4341008,0
+TROW.US,D,20190322,000000,89.2287,89.3992,86.4813,86.8339,1413741.1133991,0
+TROW.US,D,20190325,000000,86.9569,87.388,85.7867,86.3592,1080596.96326,0
+TROW.US,D,20190326,000000,87.1071,87.8976,86.7651,87.8259,1071460.549174,0
+TROW.US,D,20190327,000000,87.9916,88.5864,86.5074,87.1235,991993.04963575,0
+TROW.US,D,20190328,000000,87.2553,87.8627,86.8156,87.1235,1439957.0786621,0
+TROW.US,D,20190329,000000,87.9509,88.1688,87.4384,88.0294,1063821.924811,0
+TROW.US,D,20190401,000000,89.0979,91.1178,89.0708,90.8252,2050340.9710688,0
+TROW.US,D,20190402,000000,90.8523,91.1719,90.3835,90.799,781320.82195177,0
+TROW.US,D,20190403,000000,91.3909,91.6903,90.7554,90.8252,1078927.820612,0
+TROW.US,D,20190404,000000,90.7845,91.2447,89.962,90.5655,735331.14205407,0
+TROW.US,D,20190405,000000,90.9889,91.9121,90.6547,91.8288,1177179.1103573,0
+TROW.US,D,20190408,000000,91.8288,92.1292,91.5353,91.8656,941991.02745441,0
+TROW.US,D,20190409,000000,91.5072,91.8656,90.7903,91.2825,889664.38607505,0
+TROW.US,D,20190410,000000,91.4442,91.5266,89.962,91.4888,1167747.4737622,0
+TROW.US,D,20190411,000000,91.9509,92.8731,91.7097,92.0923,1009395.6939783,0
+TROW.US,D,20190412,000000,93.3449,93.6182,92.1213,93.1038,887040.41538172,0
+TROW.US,D,20190415,000000,93.1957,93.4583,91.9761,92.2764,761643.10624487,0
+TROW.US,D,20190416,000000,92.6397,93.9446,92.3965,93.7857,936935.08392335,0
+TROW.US,D,20190417,000000,94.085,94.085,92.7986,93.281,1112075.3213611,0
+TROW.US,D,20190418,000000,93.2336,93.4311,92.508,93.1038,1500536.531093,0
+TROW.US,D,20190422,000000,93.0591,93.8516,92.5361,93.6365,1493063.0661758,0
+TROW.US,D,20190423,000000,93.6182,94.7642,92.5932,94.5153,1124392.0870231,0
+TROW.US,D,20190424,000000,98.2419,98.2419,93.3352,96.4983,1760411.8221398,0
+TROW.US,D,20190425,000000,96.3501,96.3694,94.5153,94.6596,1403786.1278104,0
+TROW.US,D,20190426,000000,94.7739,95.1052,93.2617,94.9929,1001595.0069093,0
+TROW.US,D,20190429,000000,95.0093,95.3058,94.3002,94.337,882861.88140586,0
+TROW.US,D,20190430,000000,94.4503,94.6412,93.373,94.5153,1310763.1667676,0
+TROW.US,D,20190501,000000,94.9066,94.9066,93.1579,93.2617,1109850.830077,0
+TROW.US,D,20190502,000000,93.4777,93.9349,91.5266,92.5458,1146558.5491272,0
+TROW.US,D,20190503,000000,92.9391,94.0095,92.8731,93.9543,610861.82255266,0
+TROW.US,D,20190506,000000,92.3781,93.373,91.6458,92.9661,1072853.0497504,0
+TROW.US,D,20190507,000000,91.7281,92.5361,90.1122,90.8252,1614280.8090902,0
+TROW.US,D,20190508,000000,90.5655,91.3086,90.491,90.5481,1017787.8583123,0
+TROW.US,D,20190509,000000,89.7024,90.6818,88.3838,90.4126,1301871.3951105,0
+TROW.US,D,20190510,000000,90.2014,93.2907,89.7393,92.844,1851449.7730949,0
+TROW.US,D,20190513,000000,91.0364,91.8288,88.7772,88.91,1822646.9980138,0
+TROW.US,D,20190514,000000,89.2654,91.4442,89.0795,90.737,1021863.1676346,0
+TROW.US,D,20190515,000000,89.7393,91.9218,89.6772,91.4103,1055604.2101416,0
+TROW.US,D,20190516,000000,91.7474,93.4389,91.5633,92.5932,1069418.7655266,0
+TROW.US,D,20190517,000000,91.885,93.4777,91.1632,91.7765,1044013.113794,0
+TROW.US,D,20190520,000000,91.4714,91.9848,90.8804,91.5633,905349.37218251,0
+TROW.US,D,20190521,000000,92.35,93.0941,92.2115,92.9197,551866.86855373,0
+TROW.US,D,20190522,000000,92.5932,93.0495,92.2309,92.5632,569164.2237497,0
+TROW.US,D,20190523,000000,91.6458,91.7,89.9456,90.3748,1277326.6369885,0
+TROW.US,D,20190524,000000,91.0441,91.3909,90.4309,91.2273,872020.19604314,0
+TROW.US,D,20190528,000000,90.9889,91.2273,89.5968,89.6317,1828087.9695026,0
+TROW.US,D,20190529,000000,89.1075,89.9707,88.3384,89.8748,1108047.4953795,0
+TROW.US,D,20190530,000000,90.1664,90.8988,89.6675,90.2401,946065.30453017,0
+TROW.US,D,20190531,000000,89.2742,89.6481,88.5515,88.9187,1525443.607749,0
+TROW.US,D,20190603,000000,89.1328,89.4273,86.7728,87.4142,2680256.0001744,0
+TROW.US,D,20190604,000000,88.7772,90.4309,87.8259,90.4213,1420739.74491,0
+TROW.US,D,20190605,000000,90.646,91.0083,89.2994,90.9444,759533.19432623,0
+TROW.US,D,20190606,000000,91.1352,91.4888,90.4649,91.2097,857493.39054854,0
+TROW.US,D,20190607,000000,91.6632,93.0495,91.2544,92.9294,1093222.3706361,0
+TROW.US,D,20190610,000000,93.7577,94.7167,93.3924,94.0569,1081239.0206051,0
+TROW.US,D,20190611,000000,94.7836,95.392,93.4389,93.776,987116.71700188,0
+TROW.US,D,20190612,000000,93.7954,93.9068,92.4614,93.0679,895065.09994896,0
+TROW.US,D,20190613,000000,93.402,94.1878,92.7608,93.9543,984592.87422249,0
+TROW.US,D,20190614,000000,90.9182,93.9824,90.9182,93.8138,895224.06591545,0
+TROW.US,D,20190617,000000,93.9165,94.1316,92.8828,93.0301,912747.48310269,0
+TROW.US,D,20190618,000000,93.468,95.6486,93.3449,95.1149,1180972.6163754,0
+TROW.US,D,20190619,000000,95.1052,95.6486,94.2256,95.4975,1520522.8885141,0
+TROW.US,D,20190620,000000,96.6243,97.8448,95.7068,97.0601,1338250.8597623,0
+TROW.US,D,20190621,000000,97.2733,97.283,95.8792,95.9276,1889362.123852,0
+TROW.US,D,20190624,000000,96.1864,96.4499,94.3942,94.8126,1031196.7408088,0
+TROW.US,D,20190625,000000,94.9735,94.9735,93.4864,93.7954,671584.75725207,0
+TROW.US,D,20190626,000000,93.9068,94.9357,93.6182,94.6596,761228.14313758,0
+TROW.US,D,20190627,000000,95.1536,96.3598,94.5153,96.1292,818462.08454688,0
+TROW.US,D,20190628,000000,96.9729,97.7092,96.292,97.1666,4399421.3152473,0
+TROW.US,D,20190701,000000,98.717,98.717,95.793,96.5564,1328501.2912341,0
+TROW.US,D,20190702,000000,96.5467,96.7404,95.6109,96.1864,931734.62587733,0
+TROW.US,D,20190703,000000,96.5855,97.6414,96.2639,97.1666,550298.88606625,0
+TROW.US,D,20190705,000000,97.3217,97.7964,96.3307,97.7673,732650.39780128,0
+TROW.US,D,20190708,000000,97.2345,97.7479,96.2823,96.4886,886669.83887546,0
+TROW.US,D,20190709,000000,96.1389,97.3121,96.0429,97.2636,1289614.4997474,0
+TROW.US,D,20190710,000000,97.3896,98.2713,96.6727,96.9245,1115174.1254608,0
+TROW.US,D,20190711,000000,97.4768,97.4768,95.4104,96.7985,1221084.6844998,0
+TROW.US,D,20190712,000000,97.3121,98.0479,96.5855,97.9514,937691.7206339,0
+TROW.US,D,20190715,000000,97.9611,98.184,97.4961,97.7479,1093687.9138236,0
+TROW.US,D,20190716,000000,98.1938,98.7072,97.6801,97.7383,699018.77342699,0
+TROW.US,D,20190717,000000,97.9514,97.9514,96.3404,96.4208,883479.16483412,0
+TROW.US,D,20190718,000000,97.0989,97.2442,95.918,97.0989,1334694.7704474,0
+TROW.US,D,20190719,000000,97.3993,97.4089,95.7736,96.071,1990642.0249327,0
+TROW.US,D,20190722,000000,95.9276,96.508,95.1536,96.4208,1059010.6237088,0
+TROW.US,D,20190723,000000,97.8739,98.135,96.692,97.8739,1321090.7933556,0
+TROW.US,D,20190724,000000,100.297,100.364,96.9148,100.297,1989594.294699,0
+TROW.US,D,20190725,000000,100.421,101.807,100.15,100.897,1829534.1468989,0
+TROW.US,D,20190726,000000,101.439,102.447,101.032,102.01,1315776.7881906,0
+TROW.US,D,20190729,000000,102.282,102.969,101.632,101.817,1168192.372019,0
+TROW.US,D,20190730,000000,101.022,102.204,100.567,102.146,1114205.8782105,0
+TROW.US,D,20190731,000000,102.204,102.659,99.5305,100.402,2203769.9671247,0
+TROW.US,D,20190801,000000,100.538,101.052,97.186,97.8158,1325502.6150484,0
+TROW.US,D,20190802,000000,97.4089,98.1066,95.6109,97.4671,1304374.5929591,0
+TROW.US,D,20190805,000000,96.0042,96.1767,93.0398,93.6182,1934914.1312187,0
+TROW.US,D,20190806,000000,94.584,95.2777,93.3004,94.9832,1550841.0015093,0
+TROW.US,D,20190807,000000,94.3942,95.3252,92.9294,94.7933,1511268.7983231,0
+TROW.US,D,20190808,000000,96.1098,97.6801,95.3339,97.6414,1307971.9721355,0
+TROW.US,D,20190809,000000,96.9342,97.0698,95.3436,96.2348,1317184.7724651,0
+TROW.US,D,20190812,000000,95.1536,96.2058,93.9824,94.4212,1391222.6552264,0
+TROW.US,D,20190813,000000,94.4503,96.8082,93.8225,96.1486,1322590.6475717,0
+TROW.US,D,20190814,000000,93.9901,95.1149,93.0776,93.3101,1410258.3135882,0
+TROW.US,D,20190815,000000,93.6734,94.3554,92.7608,93.3924,1063257.2859561,0
+TROW.US,D,20190816,000000,94.1596,95.4684,93.8788,95.0858,683696.10585351,0
+TROW.US,D,20190819,000000,96.7404,97.4477,96.167,97.0892,816310.88276683,0
+TROW.US,D,20190820,000000,96.4692,96.6727,95.4201,95.4878,786326.18540259,0
+TROW.US,D,20190821,000000,96.5758,96.6049,95.9276,96.321,790994.00423628,0
+TROW.US,D,20190822,000000,96.8567,97.2054,95.7165,96.6727,573375.78961468,0
+TROW.US,D,20190823,000000,96.0904,96.5564,92.9294,93.5329,1354307.4546225,0
+TROW.US,D,20190826,000000,94.4774,94.8494,93.2239,94.4503,661182.80891348,0
+TROW.US,D,20190827,000000,95.0287,95.6294,94.3273,94.8223,898791.50994225,0
+TROW.US,D,20190828,000000,94.2634,95.6011,93.7857,95.4395,922173.95846519,0
+TROW.US,D,20190829,000000,96.6339,97.6317,94.7167,97.4089,817858.22032359,0
+TROW.US,D,20190830,000000,97.9999,99.1434,97.6317,97.9611,1187606.8648593,0
+TROW.US,D,20190903,000000,97.2733,98.5328,96.4014,97.2054,1016439.7443368,0
+TROW.US,D,20190904,000000,98.3291,99.0751,97.4671,98.2713,841074.47715432,0
+TROW.US,D,20190905,000000,99.8987,102.088,99.5018,101.894,1291676.9283255,0
+TROW.US,D,20190906,000000,102.098,102.747,101.826,102.397,903077.39755779,0
+TROW.US,D,20190909,000000,103.269,104.384,102.728,104.248,1037318.9950111,0
+TROW.US,D,20190910,000000,104.49,104.646,102.718,104.375,1180934.4232537,0
+TROW.US,D,20190911,000000,104.403,106.389,103.347,106.351,1379250.6599073,0
+TROW.US,D,20190912,000000,107.813,107.813,104.5,105.266,1790437.8093655,0
+TROW.US,D,20190913,000000,106.088,106.428,105.43,106.011,1138229.351832,0
+TROW.US,D,20190916,000000,104.83,105.275,103.764,104.141,928459.30762008,0
+TROW.US,D,20190917,000000,103.929,105.139,103.056,105.11,843104.90608972,0
+TROW.US,D,20190918,000000,104.936,104.995,103.319,104.384,872667.41462092,0
+TROW.US,D,20190919,000000,104.268,104.636,103.192,103.376,1155382.1925129,0
+TROW.US,D,20190920,000000,103.735,103.803,101.652,101.904,2704063.73427,0
+TROW.US,D,20190923,000000,101.313,102.554,101.012,102.35,969973.16653971,0
+TROW.US,D,20190924,000000,102.951,103.657,101.196,101.856,966911.52331531,0
+TROW.US,D,20190925,000000,101.962,102.243,98.814,101.894,1397073.4285899,0
+TROW.US,D,20190926,000000,101.972,101.972,99.7532,99.8502,1756481.0273326,0
+TROW.US,D,20190927,000000,99.2979,101.458,99.2979,100.741,1177565.1705616,0
+TROW.US,D,20190930,000000,101.333,102.457,100.364,101.836,1140275.2644654,0
+TROW.US,D,20191001,000000,101.681,102.253,99.085,99.288,1083413.9640554,0
+TROW.US,D,20191002,000000,98.6876,98.6876,96.692,97.1957,1666554.8058963,0
+TROW.US,D,20191003,000000,96.6339,97.8642,95.6971,97.6317,1140422.8757199,0
+TROW.US,D,20191004,000000,97.7479,99.1137,97.4283,98.9012,936040.12617704,0
+TROW.US,D,20191007,000000,98.2811,99.085,97.8158,97.9705,1049654.3411108,0
+TROW.US,D,20191008,000000,97.1957,97.5737,95.7542,96.0332,1437989.6167653,0
+TROW.US,D,20191009,000000,96.9245,97.1376,96.1486,96.3017,1378246.2840282,0
+TROW.US,D,20191010,000000,96.9148,97.8255,96.4886,96.6823,1112942.408451,0
+TROW.US,D,20191011,000000,98.3967,100.073,98.1644,98.8816,1340782.960514,0
+TROW.US,D,20191014,000000,98.668,98.6876,97.9611,98.3095,888607.36562265,0
+TROW.US,D,20191015,000000,98.8522,100.227,98.1262,99.2593,1001067.5289296,0
+TROW.US,D,20191016,000000,99.2305,99.6077,98.3585,98.9785,1037730.8613788,0
+TROW.US,D,20191017,000000,99.5493,99.7631,98.1644,98.2517,787436.88267482,0
+TROW.US,D,20191018,000000,98.3879,98.4163,96.6727,97.5252,1424495.0578063,0
+TROW.US,D,20191021,000000,98.1164,98.9296,98.0674,98.8816,970399.48435888,0
+TROW.US,D,20191022,000000,99.1533,99.1533,96.1767,96.4208,1530570.776291,0
+TROW.US,D,20191023,000000,96.4692,97.8448,96.2639,96.5758,2231878.0402872,0
+TROW.US,D,20191024,000000,98.8816,101.177,96.9245,101.022,2214643.6521299,0
+TROW.US,D,20191025,000000,101.196,101.604,99.8215,101.343,1101813.7585514,0
+TROW.US,D,20191028,000000,102.001,104.839,101.613,104.355,1396404.5328348,0
+TROW.US,D,20191029,000000,103.89,105.566,103.89,104.955,1204952.7356425,0
+TROW.US,D,20191030,000000,104.345,105.159,103.997,104.791,758634.10759378,0
+TROW.US,D,20191031,000000,104.384,104.791,102.631,103.212,1037352.0269003,0
+TROW.US,D,20191101,000000,104.278,104.955,103.735,104.248,888698.20331778,0
+TROW.US,D,20191104,000000,105.227,105.983,104.422,105.643,964572.45266579,0
+TROW.US,D,20191105,000000,104.908,106.951,104.908,106.177,1001611.5228539,0
+TROW.US,D,20191106,000000,106.699,107.126,106.031,107,947660.12542757,0
+TROW.US,D,20191107,000000,107.969,108.55,107.058,107.3,791240.71115828,0
+TROW.US,D,20191108,000000,106.806,106.893,105.74,106.555,1127561.0838872,0
+TROW.US,D,20191111,000000,106.088,107.358,105.623,107.339,646493.94071281,0
+TROW.US,D,20191112,000000,107.436,108.598,106.836,108.037,920678.23323521,0
+TROW.US,D,20191113,000000,107.31,107.533,106.312,107.484,653007.41635203,0
+TROW.US,D,20191114,000000,107.504,108.075,106.816,107.755,676571.54026525,0
+TROW.US,D,20191115,000000,108.462,108.849,107.862,108.249,694862.94887493,0
+TROW.US,D,20191118,000000,107.823,108.298,107.28,108.162,720718.66009702,0
+TROW.US,D,20191119,000000,108.598,109.267,107.978,108.705,782039.26554051,0
+TROW.US,D,20191120,000000,108.084,108.365,106.767,107.765,674570.01423283,0
+TROW.US,D,20191121,000000,107.698,107.949,105.877,106.97,676689.2163703,0
+TROW.US,D,20191122,000000,107.833,107.969,107.029,107.843,606643.03096193,0
+TROW.US,D,20191125,000000,108.395,109.296,107.91,109.257,585956.8103898,0
+TROW.US,D,20191126,000000,109.093,109.508,108.327,109.47,1321140.3411893,0
+TROW.US,D,20191127,000000,109.634,110.478,109.227,110.255,847902.78798688,0
+TROW.US,D,20191129,000000,110.07,110.526,109.751,110.119,362116.21365199,0
+TROW.US,D,20191202,000000,110.235,110.439,108.889,108.976,1048147.2611689,0
+TROW.US,D,20191203,000000,107.339,107.726,106.011,107.658,854787.87237891,0
+TROW.US,D,20191204,000000,108.172,109.063,107.736,108.472,597555.13246307,0
+TROW.US,D,20191205,000000,109.13,109.702,108.715,109.625,632038.36022917,0
+TROW.US,D,20191206,000000,111.039,111.039,110.322,110.429,870990.01400068,0
+TROW.US,D,20191209,000000,110.099,111.388,109.838,110.962,1071865.1898159,0
+TROW.US,D,20191210,000000,110.526,110.526,108.928,109.053,1586397.7656724,0
+TROW.US,D,20191211,000000,109.393,110.284,109.043,110.158,937628.75359524,0
+TROW.US,D,20191212,000000,110.226,112.443,109.644,111.717,1157162.8177868,0
+TROW.US,D,20191213,000000,111.263,111.737,110.022,110.496,837770.25599407,0
+TROW.US,D,20191216,000000,111.417,111.814,110.4,110.516,899557.43687162,0
+TROW.US,D,20191217,000000,110.583,110.924,110.052,110.303,1018239.9822948,0
+TROW.US,D,20191218,000000,110.478,110.845,109.314,109.741,1132084.388206,0
+TROW.US,D,20191219,000000,109.48,110.022,109.334,109.858,950676.34980441,0
+TROW.US,D,20191220,000000,111.059,111.059,109.267,109.878,2383335.4454602,0
+TROW.US,D,20191223,000000,110.458,110.458,108.956,109.063,753318.03793577,0
+TROW.US,D,20191224,000000,109.393,109.771,108.666,109.577,355592.41554741,0
+TROW.US,D,20191226,000000,110.245,110.245,109.47,110.167,346429.16305146,0
+TROW.US,D,20191227,000000,110.284,110.516,109.886,110.119,569976.60177317,0
+TROW.US,D,20191230,000000,110.593,110.593,108.909,109.227,684868.73791788,0
+TROW.US,D,20191231,000000,108.909,109.547,108.433,109.257,999593.4808769,0
+TROW.US,D,20200102,000000,109.693,112.232,109.625,112.222,1467614.0600887,0
+TROW.US,D,20200103,000000,111.098,112.57,110.39,111.853,1069259.7995602,0
+TROW.US,D,20200106,000000,111.33,112.599,110.555,112.55,860189.61849937,0
+TROW.US,D,20200107,000000,112.463,113.587,112.299,112.997,922001.57329377,0
+TROW.US,D,20200108,000000,113.432,114.779,113.209,114.071,837660.83786131,0
+TROW.US,D,20200109,000000,114.489,115.214,113.722,115.04,1007245.5244448,0
+TROW.US,D,20200110,000000,115.167,115.545,113.994,114.295,1065061.6529002,0
+TROW.US,D,20200113,000000,114.75,117.521,114.614,117.481,1932943.5725823,0
+TROW.US,D,20200114,000000,117.491,117.695,116.058,116.33,1093807.6544218,0
+TROW.US,D,20200115,000000,116.32,117.21,115.661,116.716,739466.32167541,0
+TROW.US,D,20200116,000000,117.471,118.383,117.239,118.363,1028167.097227,0
+TROW.US,D,20200117,000000,118.798,119.051,117.995,118.587,1582085.0396469,0
+TROW.US,D,20200121,000000,118.131,119.196,118.005,118.614,1663572.6456551,0
+TROW.US,D,20200122,000000,119.196,119.739,118.567,118.877,1313891.9060168,0
+TROW.US,D,20200123,000000,117.869,119.468,117.142,119.449,1236137.9357275,0
+TROW.US,D,20200124,000000,120.117,120.64,116.881,117.627,1137411.8125758,0
+TROW.US,D,20200127,000000,116.6,117.201,114.265,115.254,1335405.9883103,0
+TROW.US,D,20200128,000000,116.658,118.315,115.719,117.743,1489999.3584583,0
+TROW.US,D,20200129,000000,120.291,123.275,118.808,122.044,1988358.695596,0
+TROW.US,D,20200130,000000,118.711,122.548,118.597,122.471,1696391.8920059,0
+TROW.US,D,20200131,000000,122.17,122.257,119.332,119.73,2180088.1671063,0
+TROW.US,D,20200203,000000,120.417,121.937,119.389,120.61,1648099.2700875,0
+TROW.US,D,20200204,000000,122.403,123.652,121.666,122.703,1251836.34104,0
+TROW.US,D,20200205,000000,124.621,124.631,121.656,123.691,1307710.8137619,0
+TROW.US,D,20200206,000000,123.923,125.057,122.8,123.527,1179921.7894023,0
+TROW.US,D,20200207,000000,123.081,124.254,122.665,123.963,813022.1453046,0
+TROW.US,D,20200210,000000,123.749,124.457,123.198,124.176,873301.21399373,0
+TROW.US,D,20200211,000000,124.689,125.357,123.983,124.292,837818.77158124,0
+TROW.US,D,20200212,000000,124.524,125.086,122.946,124.176,1048647.9007386,0
+TROW.US,D,20200213,000000,123.759,123.759,122.054,122.325,1403211.16649,0
+TROW.US,D,20200214,000000,122.364,123.275,122.034,123.178,796158.33365356,0
+TROW.US,D,20200218,000000,123.188,123.923,122.528,123.537,971031.21923862,0
+TROW.US,D,20200219,000000,124.05,124.952,123.285,124.698,966629.72001111,0
+TROW.US,D,20200220,000000,124.554,124.942,122.712,123.497,1232407.3967481,0
+TROW.US,D,20200221,000000,123.42,123.42,120.921,122.19,1181040.7446468,0
+TROW.US,D,20200224,000000,117.501,119.459,117.375,118.14,1437358.9141322,0
+TROW.US,D,20200225,000000,119.041,119.439,112.957,113.461,2080978.0482434,0
+TROW.US,D,20200226,000000,114.053,115.989,113.5,113.529,1892778.8598847,0
+TROW.US,D,20200227,000000,111.088,112.346,107.397,107.464,2270725.6064056,0
+TROW.US,D,20200228,000000,103.938,105.914,101.943,105.817,3713378.9130184,0
+TROW.US,D,20200302,000000,106.041,112.696,105.595,112.512,3052440.746534,0
+TROW.US,D,20200303,000000,111.747,113.51,108.579,110.73,3329971.5823246,0
+TROW.US,D,20200304,000000,112.406,115.602,111.223,115.448,2237037.2084719,0
+TROW.US,D,20200305,000000,112.115,112.279,107.561,109.411,2324057.6559106,0
+TROW.US,D,20200306,000000,104.723,106.138,102.107,104.684,2485555.7231347,0
+TROW.US,D,20200309,000000,95.1817,99.3652,92.816,92.9294,3355839.6805051,0
+TROW.US,D,20200310,000000,96.9536,101.981,95.2293,101.139,3117370.0858657,0
+TROW.US,D,20200311,000000,97.7964,98.7748,93.2239,94.6131,2631070.4850027,0
+TROW.US,D,20200312,000000,87.05,90.3932,82.2072,82.2526,3896659.4466355,0
+TROW.US,D,20200313,000000,88.1554,97.2249,86.0366,97.1957,3382885.5719826,0
+TROW.US,D,20200316,000000,83.1671,98.2909,79.9606,88.3374,4072005.1011338,0
+TROW.US,D,20200317,000000,89.9233,98.6778,87.9306,97.8933,3777368.908003,0
+TROW.US,D,20200318,000000,91.9606,99.191,89.2975,98.184,4347817.2464428,0
+TROW.US,D,20200319,000000,97.002,98.8522,91.1081,92.9197,3421254.1757085,0
+TROW.US,D,20200320,000000,92.7337,92.7337,81.5009,81.8071,4358288.3552993,0
+TROW.US,D,20200323,000000,81.4776,81.994,74.7185,77.3536,3767453.1477826,0
+TROW.US,D,20200324,000000,81.6365,84.2445,79.2272,81.0485,3353960.9918105,0
+TROW.US,D,20200325,000000,82.0269,86.6333,80.4497,84.2076,5035052.9256667,0
+TROW.US,D,20200326,000000,85.7741,92.3965,84.227,91.7668,2462457.1424091,0
+TROW.US,D,20200327,000000,89.8487,92.2687,86.6246,89.1337,1795448.334049,0
+TROW.US,D,20200330,000000,88.6,90.8523,86.6799,89.4961,2171427.6186732,0
+TROW.US,D,20200331,000000,88.4633,89.6782,86.9337,88.4266,1984329.8373679,0
+TROW.US,D,20200401,000000,84.8053,87.0054,83.6361,85.004,2581263.5574165,0
+TROW.US,D,20200402,000000,84.1989,88.7007,84.0302,87.9655,1569832.2732701,0
+TROW.US,D,20200403,000000,87.1061,89.1512,85.1705,86.2013,1279985.704064,0
+TROW.US,D,20200406,000000,90.8068,93.6734,88.5544,92.9932,1793308.4869808,0
+TROW.US,D,20200407,000000,96.3791,96.8857,91.9984,92.2764,1567106.1101697,0
+TROW.US,D,20200408,000000,92.4246,95.9945,91.0722,95.5431,1411278.1731653,0
+TROW.US,D,20200409,000000,96.4208,98.4457,94.4503,95.2293,1957715.4249421,0
+TROW.US,D,20200413,000000,96.7889,96.7889,90.6915,92.5835,1316302.2016772,0
+TROW.US,D,20200414,000000,95.9654,96.3501,92.1467,92.3054,2767255.8026824,0
+TROW.US,D,20200415,000000,91.3725,91.3725,88.7365,89.6317,1356903.5546594,0
+TROW.US,D,20200416,000000,89.5058,90.4997,87.3144,90.1383,2103627.6017262,0
+TROW.US,D,20200417,000000,93.4486,94.4406,92.3781,93.7102,2539976.7927347,0
+TROW.US,D,20200420,000000,91.7184,92.9661,90.3748,91.6002,1325106.2323788,0
+TROW.US,D,20200421,000000,89.8487,91.018,89.0166,89.5125,1004814.5838536,0
+TROW.US,D,20200422,000000,91.5633,91.8559,89.7412,91.1275,824865.1098068,0
+TROW.US,D,20200423,000000,91.2728,92.2861,89.6685,89.7964,874945.58272485,0
+TROW.US,D,20200424,000000,90.4649,91.3909,89.2151,90.861,834904.73961143,0
+TROW.US,D,20200427,000000,92.3229,96.663,91.7853,96.4499,1586515.4417775,0
+TROW.US,D,20200428,000000,99.6176,104.181,98.9012,103.135,2236587.1489824,0
+TROW.US,D,20200429,000000,105.673,108.211,104.413,105.886,1691095.4350321,0
+TROW.US,D,20200430,000000,103.54,106.389,103.54,104.713,1704279.2877839,0
+TROW.US,D,20200501,000000,102.36,102.36,99.6176,100.016,1226235.5947121,0
+TROW.US,D,20200504,000000,99.7146,100.257,98.3879,99.1434,1073475.4944114,0
+TROW.US,D,20200505,000000,99.2503,100.984,99.191,99.3177,1004313.9442839,0
+TROW.US,D,20200506,000000,98.6102,99.8987,97.622,97.9803,931995.78425083,0
+TROW.US,D,20200507,000000,99.3177,101.468,99.0662,100.828,1096589.5588351,0
+TROW.US,D,20200508,000000,103.25,103.687,101.904,103.289,736331.388947,0
+TROW.US,D,20200511,000000,101.517,103.54,100.828,102.02,982211.48146501,0
+TROW.US,D,20200512,000000,103.812,106.786,101.691,102.088,2451061.1406568,0
+TROW.US,D,20200513,000000,102.591,103.269,96.6727,97.7383,3113777.867922,0
+TROW.US,D,20200514,000000,96.4789,102.03,95.5915,101.943,1922828.5887807,0
+TROW.US,D,20200515,000000,100.819,102.892,100.217,102.785,1986416.0076162,0
+TROW.US,D,20200518,000000,105.964,107.28,104.481,106.147,1488833.9521197,0
+TROW.US,D,20200519,000000,105.566,107.174,103.329,103.396,1131120.2699418,0
+TROW.US,D,20200520,000000,104.248,105.489,103.483,103.987,1295329.0165682,0
+TROW.US,D,20200521,000000,103.269,105.353,103.018,103.832,926308.10584002,0
+TROW.US,D,20200522,000000,104.19,104.636,102.669,104.22,940790.52473358,0
+TROW.US,D,20200526,000000,107.803,109.868,106.379,108.715,1813633.4212655,0
+TROW.US,D,20200527,000000,112.259,112.259,109.267,110.884,1199224.7996168,0
+TROW.US,D,20200528,000000,111.36,111.988,109.016,109.277,1201593.8054159,0
+TROW.US,D,20200529,000000,108.849,109.654,107.407,109.48,2481174.868838,0
+TROW.US,D,20200601,000000,110.526,111.33,109.053,110.361,885612.81842307,0
+TROW.US,D,20200602,000000,111.166,112.279,110.216,111.35,1225103.2202626,0
+TROW.US,D,20200603,000000,112.532,115.748,111.785,115.458,1319714.8087236,0
+TROW.US,D,20200604,000000,114.362,115.321,112.997,114.42,1371047.3966894,0
+TROW.US,D,20200605,000000,117.918,119.526,115.766,116.163,1722652.2438699,0
+TROW.US,D,20200608,000000,116.804,118.547,116.542,118.412,1203474.5586036,0
+TROW.US,D,20200609,000000,115.999,117.433,115.825,116.504,924627.60848017,0
+TROW.US,D,20200610,000000,116.348,117.269,114.953,115.766,1198671.5154737,0
+TROW.US,D,20200611,000000,113.238,113.655,107.716,107.852,1624848.9491211,0
+TROW.US,D,20200612,000000,111.543,111.988,108.472,110.342,1155094.1957296,0
+TROW.US,D,20200615,000000,107.454,113.752,106.873,112.754,1411650.8141647,0
+TROW.US,D,20200616,000000,116.464,116.581,112.162,113.936,1037290.0921081,0
+TROW.US,D,20200617,000000,113.374,116.058,113.374,114.342,1117330.4884736,0
+TROW.US,D,20200618,000000,113.268,115.669,113.141,114.586,970828.89891768,0
+TROW.US,D,20200619,000000,115.244,118.266,113.141,117.346,3824471.3496659,0
+TROW.US,D,20200622,000000,117.123,117.182,114.324,114.43,1431073.5649773,0
+TROW.US,D,20200623,000000,116.581,116.581,114.517,114.614,1191273.4045535,0
+TROW.US,D,20200624,000000,114.439,114.439,110.342,110.449,1537427.9900266,0
+TROW.US,D,20200625,000000,110.196,112.162,109.421,111.804,1137905.2264198,0
+TROW.US,D,20200626,000000,110.865,111.029,108.239,108.53,2059950.1540681,0
+TROW.US,D,20200629,000000,109.654,110.332,108.414,110.245,1060356.6731912,0
+TROW.US,D,20200630,000000,110.352,113.578,109.634,112.696,1628453.5540232,0
+TROW.US,D,20200701,000000,112.841,113.287,111.233,111.785,911973.29820104,0
+TROW.US,D,20200702,000000,113.916,114.682,111.659,111.978,1168487.5945281,0
+TROW.US,D,20200706,000000,114.924,115.495,113.956,114.295,805588.93800222,0
+TROW.US,D,20200707,000000,112.803,113.975,111.65,112.192,1504350.6820418,0
+TROW.US,D,20200708,000000,112.696,114.14,112.493,113.355,1315954.3345947,0
+TROW.US,D,20200709,000000,113.393,113.529,110.08,112.075,1158626.5433742,0
+TROW.US,D,20200710,000000,112.463,116.223,112.406,116.136,1010757.2271588,0
+TROW.US,D,20200713,000000,117.453,118.373,116.494,116.9,1641693.148088,0
+TROW.US,D,20200714,000000,117.471,119.449,116.658,119.206,1248958.4376989,0
+TROW.US,D,20200715,000000,122.113,122.113,119.459,120.495,984865.38730788,0
+TROW.US,D,20200716,000000,119.459,121.541,119.459,120.504,1081323.664821,0
+TROW.US,D,20200717,000000,120.436,122.528,119.643,122.054,1078986.6586645,0
+TROW.US,D,20200720,000000,121.172,122.703,120.931,122.481,935236.00612587,0
+TROW.US,D,20200721,000000,122.131,124.428,121.9,123.12,1110206.9551318,0
+TROW.US,D,20200722,000000,123.004,124.437,122.752,124.282,931602.49832078,0
+TROW.US,D,20200723,000000,124.331,125.242,122.044,122.335,1324228.8228235,0
+TROW.US,D,20200724,000000,123.343,123.624,121.589,122.248,1095165.058616,0
+TROW.US,D,20200727,000000,120.32,123.101,119.807,122.461,1174859.652392,0
+TROW.US,D,20200728,000000,122.965,123.042,121.221,122.21,1108424.2653649,0
+TROW.US,D,20200729,000000,123.168,126.075,122.916,123.933,1383702.739215,0
+TROW.US,D,20200730,000000,122.122,123.333,121.066,122.712,1078719.3068118,0
+TROW.US,D,20200731,000000,122.441,126.2,121.541,126.006,2766122.3959864,0
+TROW.US,D,20200803,000000,126.22,126.859,124.902,125.367,1085311.2331878,0
+TROW.US,D,20200804,000000,125.493,125.871,124.467,125.086,1030604.2312975,0
+TROW.US,D,20200805,000000,124.534,127.711,124.534,126.811,1103054.5188871,0
+TROW.US,D,20200806,000000,126.869,126.869,124.457,126.065,1127597.212516,0
+TROW.US,D,20200807,000000,126.414,128.158,125.814,127.402,1215190.556782,0
+TROW.US,D,20200810,000000,127.615,127.615,125.881,126.529,831897.80545341,0
+TROW.US,D,20200811,000000,127.654,128.361,126.278,126.801,857499.58402777,0
+TROW.US,D,20200812,000000,127.896,130.047,125.62,126.327,1223683.8812763,0
+TROW.US,D,20200813,000000,125.193,126.133,124.785,125.242,895859.92978134,0
+TROW.US,D,20200814,000000,124.467,125.754,124.176,124.942,765105.26112504,0
+TROW.US,D,20200817,000000,125.066,126.065,124.728,125.91,1245709.9578515,0
+TROW.US,D,20200818,000000,125.707,126.259,125.048,125.222,593490.14560614,0
+TROW.US,D,20200819,000000,125.309,126.336,124.805,125.135,728878.56896043,0
+TROW.US,D,20200820,000000,124.457,125.445,124.244,124.37,665424.30992799,0
+TROW.US,D,20200821,000000,123.546,124.195,122.403,123.004,836944.45876564,0
+TROW.US,D,20200824,000000,124.07,124.292,123.178,124.04,690225.06519077,0
+TROW.US,D,20200825,000000,124.273,124.989,123.488,123.866,642375.27703602,0
+TROW.US,D,20200826,000000,124.06,125.019,122.965,124.273,704328.64960579,0
+TROW.US,D,20200827,000000,124.001,127.256,123.594,126.045,1226806.4270463,0
+TROW.US,D,20200828,000000,126.375,126.937,125.154,126.927,809412.37916985,0
+TROW.US,D,20200831,000000,126.791,127.547,125.222,127.024,1460012.596601,0
+TROW.US,D,20200901,000000,126.995,127.343,125.736,126.995,839022.37104168,0
+TROW.US,D,20200902,000000,127.082,129.262,126.521,128.777,826606.50971225,0
+TROW.US,D,20200903,000000,128.952,129.242,122.597,123.246,1070235.2725363,0
+TROW.US,D,20200904,000000,124.748,125.28,119.593,120.688,1221401.5841862,0
+TROW.US,D,20200908,000000,120.049,120.679,116.3,116.755,1389983.9593838,0
+TROW.US,D,20200909,000000,117.792,118.664,116.784,117.927,1014754.0857443,0
+TROW.US,D,20200910,000000,117.812,118.082,114.342,114.643,1003703.8865814,0
+TROW.US,D,20200911,000000,114.653,115.689,113.878,114.74,998538.52491758,0
+TROW.US,D,20200914,000000,115.602,117.424,115.602,117.094,1178693.416025,0
+TROW.US,D,20200915,000000,117.404,118.363,116.251,116.484,1107748.1438842,0
+TROW.US,D,20200916,000000,116.94,118.693,116.33,117.802,1515057.1431084,0
+TROW.US,D,20200917,000000,117.627,119.022,115.845,117.142,1800492.9228681,0
+TROW.US,D,20200918,000000,116.745,118.527,116.745,117.608,1782854.9263155,0
+TROW.US,D,20200921,000000,116.251,117.424,112.85,114.643,1795286.271343,0
+TROW.US,D,20200922,000000,114.498,115.951,113.054,115.311,1532542.3671739,0
+TROW.US,D,20200923,000000,115.902,116.27,112.793,112.937,1327382.3359897,0
+TROW.US,D,20200924,000000,113.141,114.449,111.727,113.432,1253098.7785529,0
+TROW.US,D,20200925,000000,112.987,115.679,112.696,115.089,836427.30325134,0
+TROW.US,D,20200928,000000,116.948,118.614,116.648,118.15,1226901.3937276,0
+TROW.US,D,20200929,000000,117.288,118.896,116.726,117.172,1182047.1850189,0
+TROW.US,D,20200930,000000,118.634,119.486,116.804,117.84,1739019.5449374,0
+TROW.US,D,20201001,000000,118.005,118.79,117.133,117.675,1096465.6892508,0
+TROW.US,D,20201002,000000,116.571,119.546,115.709,118.624,1409746.3193065,0
+TROW.US,D,20201005,000000,119.787,122.819,119.72,122.712,1064428.8857739,0
+TROW.US,D,20201006,000000,123.285,125.998,121.987,123.013,1016296.2620684,0
+TROW.US,D,20201007,000000,124.107,126.549,124.107,126.113,919688.30880763,0
+TROW.US,D,20201008,000000,127.605,129.446,126.123,129.426,965091.67267316,0
+TROW.US,D,20201009,000000,129.659,130.966,129.262,130.696,997245.12000856,0
+TROW.US,D,20201012,000000,131.053,132.779,130.696,131.5,1294608.5084864,0
+TROW.US,D,20201013,000000,131.509,133.379,130.744,132.507,1298272.9836876,0
+TROW.US,D,20201014,000000,133.302,134.841,132.807,132.933,1278027.5323861,0
+TROW.US,D,20201015,000000,131.606,135.074,130.919,134.997,1259878.5737982,0
+TROW.US,D,20201016,000000,135.462,136.663,134.744,135.133,2394794.4142512,0
+TROW.US,D,20201019,000000,135.936,136.837,132.323,132.585,1622021.6258603,0
+TROW.US,D,20201020,000000,134.115,136.421,134.115,134.851,1132434.3197816,0
+TROW.US,D,20201021,000000,134.289,136.169,133.785,134.145,829286.22171851,0
+TROW.US,D,20201022,000000,134.406,134.813,132.682,134.513,651570.52917457,0
+TROW.US,D,20201023,000000,135.859,136.169,134.319,136.111,1003356.0194989,0
+TROW.US,D,20201026,000000,134.339,134.726,131.237,133.292,1010711.8083111,0
+TROW.US,D,20201027,000000,133.873,133.882,130.715,130.773,1138078.6438378,0
+TROW.US,D,20201028,000000,128.283,129.61,125.154,126.036,1438307.5486982,0
+TROW.US,D,20201029,000000,125.454,125.454,118.343,120.804,2161848.3708234,0
+TROW.US,D,20201030,000000,119.041,121.318,114.837,116.407,1924359.4103929,0
+TROW.US,D,20201102,000000,118.343,120.707,117.404,118.517,1383943.2526577,0
+TROW.US,D,20201103,000000,120.727,122.297,120.059,121.444,1185795.2721894,0
+TROW.US,D,20201104,000000,121.192,126.442,120.339,124.815,1368677.3586437,0
+TROW.US,D,20201105,000000,127.286,128.671,124.979,126.249,951068.60348791,0
+TROW.US,D,20201106,000000,127.808,127.808,122.558,122.907,963637.23730459,0
+TROW.US,D,20201109,000000,128.429,130.696,125.126,125.948,1838710.8185998,0
+TROW.US,D,20201110,000000,125.988,126.23,122.287,125.823,1350341.5634331,0
+TROW.US,D,20201111,000000,125.968,129.475,125.814,129.087,1585670.0318648,0
+TROW.US,D,20201112,000000,128.448,128.98,124.969,126.394,882938.2676495,0
+TROW.US,D,20201113,000000,127.082,129.475,126.763,129.058,706978.42646251,0
+TROW.US,D,20201116,000000,130.889,132.274,129.61,132.206,916615.31087134,0
+TROW.US,D,20201117,000000,131.2,133.35,129.165,130.085,1015597.4311639,0
+TROW.US,D,20201118,000000,129.64,130.937,128.361,128.477,781669.72128079,0
+TROW.US,D,20201119,000000,125.891,128.439,124.08,128.235,799486.29648413,0
+TROW.US,D,20201120,000000,128.011,128.389,126.2,126.327,793802.74705947,0
+TROW.US,D,20201123,000000,127.75,129.194,127.14,128.091,739645.9325726,0
+TROW.US,D,20201124,000000,129.32,132.42,128.361,132.284,1177990.4561343,0
+TROW.US,D,20201125,000000,131.518,133.776,130.647,133.302,778922.91324974,0
+TROW.US,D,20201127,000000,133.417,134.92,132.343,133.835,445065.48075455,0
+TROW.US,D,20201130,000000,133.205,133.805,130.773,131.8,1243298.6299445,0
+TROW.US,D,20201201,000000,134.212,135.181,132.691,133.718,1043312.2183964,0
+TROW.US,D,20201202,000000,133.03,135.026,132.807,134.638,1099628.4926357,0
+TROW.US,D,20201203,000000,134.416,138.765,133.999,137.923,1056160.5910243,0
+TROW.US,D,20201204,000000,137.215,140.828,136.934,140.18,1056818.1320673,0
+TROW.US,D,20201207,000000,139.037,141.032,137.893,139.046,1300980.5663503,0
+TROW.US,D,20201208,000000,139.056,141.846,138.407,140.761,815365.34494027,0
+TROW.US,D,20201209,000000,140.897,141.575,137.458,139.298,1051779.7367275,0
+TROW.US,D,20201210,000000,137.205,138.882,135.539,137.244,1242705.0881866,0
+TROW.US,D,20201211,000000,135.946,139.482,133.931,139.221,1258685.2968032,0
+TROW.US,D,20201214,000000,139.725,141.429,136.499,136.702,1642688.2337482,0
+TROW.US,D,20201215,000000,137.662,139.647,136.712,138.552,1254764.8244613,0
+TROW.US,D,20201216,000000,137.767,140.209,137.767,139.075,1185428.8246693,0
+TROW.US,D,20201217,000000,139.424,140.247,138.688,139.889,1010346.3930376,0
+TROW.US,D,20201218,000000,139.899,139.976,137.767,139.085,2122437.1980968,0
+TROW.US,D,20201221,000000,137.351,137.903,134.55,137.448,1095223.8966686,0
+TROW.US,D,20201222,000000,137.448,138.116,135.5,136.295,1158437.6422582,0
+TROW.US,D,20201223,000000,137.719,138.029,136.596,136.683,778536.85304544,0
+TROW.US,D,20201224,000000,137.632,137.632,136.12,137.08,401044.29500011,0
+TROW.US,D,20201228,000000,137.671,138.533,136.79,136.895,718764.61740526,0
+TROW.US,D,20201229,000000,137.739,140.364,136.353,137.177,618820.44334164,0
+TROW.US,D,20201230,000000,137.662,139.472,137.525,138.281,610237.31339867,0
+TROW.US,D,20201231,000000,138.31,140.113,137.719,139.976,670342.96466982,0
+TROW.US,D,20210104,000000,140.761,141.022,134.803,136.537,1568192.0335252,0
+TROW.US,D,20210105,000000,136.421,138.407,135.956,137.836,1008653.5087193,0
+TROW.US,D,20210106,000000,139.134,142.427,138.184,140.103,1540998.530793,0
+TROW.US,D,20210107,000000,141.072,143.289,140.664,142.883,873301.21399373,0
+TROW.US,D,20210108,000000,143.26,145.527,140.607,142.854,1274370.2829107,0
+TROW.US,D,20210111,000000,142.805,146.942,140.897,143.647,1064956.3637535,0
+TROW.US,D,20210112,000000,144.704,147.639,144.238,146.361,1021840.4582108,0
+TROW.US,D,20210113,000000,146.398,146.671,142.475,145.334,1295811.0757003,0
+TROW.US,D,20210114,000000,145.683,146.942,144.5,146.564,1124162.9282922,0
+TROW.US,D,20210115,000000,145.634,146.622,143.677,144.607,3148661.607344,0
+TROW.US,D,20210119,000000,146.167,147.086,144.645,146.515,1159178.7952707,0
+TROW.US,D,20210120,000000,146.873,148.966,146.137,147.504,989669.46268426,0
+TROW.US,D,20210121,000000,147.504,147.601,144.742,144.819,1222639.2477823,0
+TROW.US,D,20210122,000000,144.704,145.091,143.115,144.423,1168490.6912677,0
+TROW.US,D,20210125,000000,144.191,145.827,143.125,145.16,1189631.1003155,0
+TROW.US,D,20210126,000000,146.428,149.141,145.624,148.482,1326353.1861938,0
+TROW.US,D,20210127,000000,146.729,149.102,144.423,144.685,1685143.5015082,0
+TROW.US,D,20210128,000000,148.909,156.242,147.814,150.178,1738826.5148353,0
+TROW.US,D,20210129,000000,148.743,148.84,142.553,144.665,1493162.1618431,0
+TROW.US,D,20210201,000000,146.98,147.106,142.901,144.316,1343080.7413021,0
+TROW.US,D,20210202,000000,145.382,146.099,144.51,145.537,1346465.4776921,0
+TROW.US,D,20210203,000000,145.13,146.738,143.202,146.632,1553326.6511669,0
+TROW.US,D,20210204,000000,147.591,149.694,146.264,148.424,1073508.5263004,0
+TROW.US,D,20210205,000000,149.257,150.72,147.474,147.804,932193.97558565,0
+TROW.US,D,20210208,000000,148.666,151.388,147.901,151.069,1023506.5041192,0
+TROW.US,D,20210209,000000,150.352,153.161,150.002,152.676,1398460.7679336,0
+TROW.US,D,20210210,000000,154.013,154.246,151.04,151.737,1490610.4484073,0
+TROW.US,D,20210211,000000,151.901,152.241,150.119,150.894,911757.55867511,0
+TROW.US,D,20210212,000000,151.66,152.773,150.294,150.884,809998.69520202,0
+TROW.US,D,20210216,000000,151.824,151.989,150.671,150.914,1165577.6915444,0
+TROW.US,D,20210217,000000,149.781,151.485,149.247,150.933,815304.44239467,0
+TROW.US,D,20210218,000000,150.022,150.827,147.34,147.92,1086327.9960252,0
+TROW.US,D,20210219,000000,148.269,151.689,148.269,150.478,877881.2918719,0
+TROW.US,D,20210222,000000,149.818,150.593,148.685,149.741,1023159.6692831,0
+TROW.US,D,20210223,000000,149.413,149.413,146.458,149.413,1303797.5671457,0
+TROW.US,D,20210224,000000,149.848,154.033,148.899,153.685,1442270.3431483,0
+TROW.US,D,20210225,000000,154.072,154.924,148.578,148.715,1241970.1286533,0
+TROW.US,D,20210226,000000,148.725,151.088,147.814,149.897,1690051.8337847,0
+TROW.US,D,20210301,000000,152.008,156.61,151.689,155.505,1234039.3785208,0
+TROW.US,D,20210302,000000,156.106,161.841,154.953,156.851,1525890.5704989,0
+TROW.US,D,20210303,000000,156.667,159.953,156.049,156.784,1732751.7439737,0
+TROW.US,D,20210304,000000,156.31,157.017,148.725,151.176,1381779.6639193,0
+TROW.US,D,20210305,000000,153.317,160.02,150.429,159.662,1995490.48691,0
+TROW.US,D,20210308,000000,160.408,163.042,159.449,160.408,1352424.6369417,0
+TROW.US,D,20210309,000000,162.026,166.065,160.572,163.013,1894817.5467923,0
+TROW.US,D,20210310,000000,162.528,163.653,158.266,162.354,1535045.5650226,0
+TROW.US,D,20210311,000000,162.839,164.263,160.147,161.008,1546407.5026393,0
+TROW.US,D,20210312,000000,160.737,162.471,159.69,160.611,979005.32372565,0
+TROW.US,D,20210315,000000,160.862,161.502,158.247,161.385,1083705.0575785,0
+TROW.US,D,20210316,000000,161.88,162.093,159.197,160.165,938118.03845309,0
+TROW.US,D,20210317,000000,159.555,162.665,159.148,162.548,1755511.7478357,0
+TROW.US,D,20210318,000000,163.256,163.662,159.362,159.884,1259356.2570513,0
+TROW.US,D,20210319,000000,159.7,161.482,158.828,159.865,3054605.367519,0
+TROW.US,D,20210322,000000,160.04,161.086,159.081,160.262,1092953.9865368,0
+TROW.US,D,20210323,000000,159.235,159.749,156.387,156.794,1197924.168982,0
+TROW.US,D,20210324,000000,157.724,159.71,157.492,158.441,1147777.6322856,0
+TROW.US,D,20210325,000000,158.586,160.65,156.173,160.077,1319219.3303866,0
+TROW.US,D,20210326,000000,160.65,165.871,160.194,165.717,1285430.804539,0
+TROW.US,D,20210329,000000,163.381,165.754,162.81,164.631,1198571.3875598,0
+TROW.US,D,20210330,000000,163.139,164.621,159.662,160.224,1249979.3295225,0
+TROW.US,D,20210331,000000,160.184,162.15,159.225,159.642,1517213.5061212,0
+TROW.US,D,20210401,000000,160.456,162.103,160.068,161.841,1070059.7906252,0
+TROW.US,D,20210405,000000,163.537,164.748,161.803,164.195,736087.77876461,0
+TROW.US,D,20210406,000000,163.091,164.671,163.072,164.253,908554.49767535,0
+TROW.US,D,20210407,000000,164.399,165.523,163.75,164.611,629697.22508657,0
+TROW.US,D,20210408,000000,165.456,165.63,163.924,164.137,643218.62245555,0
+TROW.US,D,20210409,000000,165.473,168.709,164.302,167.015,1174659.3965641,0
+TROW.US,D,20210412,000000,167.092,170.298,166.405,169.765,1272342.9507149,0
+TROW.US,D,20210413,000000,168.689,169.32,163.943,164.592,1533721.1927175,0
+TROW.US,D,20210414,000000,162.006,164.574,161.803,162.732,1288877.4757212,0
+TROW.US,D,20210415,000000,164.156,165.212,163.101,164.989,890582.05324514,0
+TROW.US,D,20210416,000000,166.239,166.239,163.672,165.426,1291547.8975085,0
+TROW.US,D,20210419,000000,165.271,165.833,163.74,164.699,1005767.3474059,0
+TROW.US,D,20210420,000000,165.426,165.891,163.042,164.243,940782.2667613,0
+TROW.US,D,20210421,000000,164.564,166.888,163.943,166.714,1068300.8425286,0
+TROW.US,D,20210422,000000,166.821,167.053,162.878,163.062,1016937.287167,0
+TROW.US,D,20210423,000000,163.886,166.791,163.585,166.124,884938.76143537,0
+TROW.US,D,20210426,000000,167.208,169.107,165.823,166.365,779927.28912881,0
+TROW.US,D,20210427,000000,165.784,166.559,163.943,166.405,1111422.9415506,0
+TROW.US,D,20210428,000000,167.499,168.09,165.212,167.179,1488764.7916019,0
+TROW.US,D,20210429,000000,168.245,169.437,164.98,169.146,1440874.7458322,0
+TROW.US,D,20210430,000000,168.274,168.419,165.339,166.714,1423647.5834006,0
+TROW.US,D,20210503,000000,167.635,171.103,166.801,169.959,1013110.7492598,0
+TROW.US,D,20210504,000000,169.543,169.911,167.818,169.184,1322013.6217583,0
+TROW.US,D,20210505,000000,168.061,173.592,168.061,172.42,1208922.7558182,0
+TROW.US,D,20210506,000000,173.893,175.317,170.725,175.307,1036862.7420424,0
+TROW.US,D,20210507,000000,175.307,176.217,174.348,176.053,787422.43122332,0
+TROW.US,D,20210510,000000,176.372,178.707,176.023,176.954,1407750.9867534,0
+TROW.US,D,20210511,000000,174.987,175.821,170.744,171.898,1105751.7790845,0
+TROW.US,D,20210512,000000,172.265,175.908,171.287,171.704,1566171.927055,0
+TROW.US,D,20210513,000000,171.577,176.46,171.247,175.646,987434.64893482,0
+TROW.US,D,20210514,000000,176.12,178.34,175.926,177.758,730257.65033191,0
+TROW.US,D,20210517,000000,178.446,178.727,175.472,178.126,949031.9810733,0
+TROW.US,D,20210518,000000,177.681,178.136,175.433,175.481,661592.61078809,0
+TROW.US,D,20210519,000000,172.391,175.742,170.153,174.736,2104593.7844835,0
+TROW.US,D,20210520,000000,175.452,178.126,173.757,176.673,1022657.9974669,0
+TROW.US,D,20210521,000000,176.624,179.792,176.295,178.775,757833.0842822,0
+TROW.US,D,20210524,000000,179.463,179.463,171.915,174.783,1543786.6286855,0
+TROW.US,D,20210525,000000,174.726,175.714,173.515,174.367,914348.49747931,0
+TROW.US,D,20210526,000000,175.375,175.375,173.031,174.445,924097.03376091,0
+TROW.US,D,20210527,000000,175.452,177.312,174.793,176.954,1315695.2407144,0
+TROW.US,D,20210528,000000,176.847,178.968,176.721,178.019,1187875.2489586,0
+TROW.US,D,20210601,000000,180.257,180.286,176.663,177.806,736553.32195214,0
+TROW.US,D,20210602,000000,178.203,179.744,176.838,179.424,894112.33639667,0
+TROW.US,D,20210603,000000,178.688,179.976,177.593,178.166,1076640.3622892,0
+TROW.US,D,20210604,000000,178.64,181.11,177.922,180.916,752770.94727194,0
+TROW.US,D,20210607,000000,180.925,182.428,180.296,181.817,1129882.6063456,0
+TROW.US,D,20210608,000000,181.817,183.008,180.073,182.301,888594.97866423,0
+TROW.US,D,20210609,000000,182.127,182.747,180.567,180.925,712515.39687912,0
+TROW.US,D,20210610,000000,181.245,181.778,177.972,178.359,905842.7860265,0
+TROW.US,D,20210611,000000,179.192,180.644,178.853,180.442,802456.06976686,0
+TROW.US,D,20210614,000000,180.141,180.325,179.23,180.209,698160.97655596,0
+TROW.US,D,20210615,000000,180.674,183.435,180.373,182.66,1464759.898418,0
+TROW.US,D,20210616,000000,182.011,183.435,180.751,183.241,1366120.4839752,0
+TROW.US,D,20210617,000000,183.522,184.568,178.881,180.51,1423143.8470913,0
+TROW.US,D,20210618,000000,178.494,179.879,176.479,177.768,2190169.0867724,0
+TROW.US,D,20210621,000000,176.818,182.466,176.344,182.388,865894.84510127,0
+TROW.US,D,20210622,000000,182.757,183.773,180.761,183.377,830071.76133205,0
+TROW.US,D,20210623,000000,183.87,184.907,182.989,183.87,1236991.6036123,0
+TROW.US,D,20210624,000000,185.12,185.799,181.972,185.392,956515.76845593,0
+TROW.US,D,20210625,000000,186.351,187.484,185.557,186.884,1128608.8141208,0
+TROW.US,D,20210628,000000,187.155,188.105,185.149,187.387,1161865.7330027,0
+TROW.US,D,20210629,000000,188.472,188.977,186.758,187.901,612029.29338435,0
+TROW.US,D,20210630,000000,187.64,188.569,186.98,188.075,764250.56099363,0
+TROW.US,D,20210701,000000,189.141,190.235,187.727,189.944,731002.93233057,0
+TROW.US,D,20210702,000000,190.468,193.849,189.8,193.394,1117477.0674816,0
+TROW.US,D,20210706,000000,192.977,193.985,191.757,193.461,796701.29533126,0
+TROW.US,D,20210707,000000,194.547,194.857,191.979,194.653,877855.48570852,0
+TROW.US,D,20210708,000000,191.737,191.737,188.599,189.431,1141956.7940718,0
+TROW.US,D,20210709,000000,191.592,195.37,190.769,194.944,1178696.5127646,0
+TROW.US,D,20210712,000000,195.253,201.792,194.983,200.554,1482897.5022939,0
+TROW.US,D,20210713,000000,200.263,200.601,193.404,195.166,1672734.8659045,0
+TROW.US,D,20210714,000000,195.544,196,191.553,193.51,751045.03106453,0
+TROW.US,D,20210715,000000,192.492,195.263,192.377,194.207,904888.99022766,0
+TROW.US,D,20210716,000000,194.817,195.07,192.764,193.249,1940231.2331232,0
+TROW.US,D,20210719,000000,190.506,191.214,186.08,187.571,1312603.6623404,0
+TROW.US,D,20210720,000000,188.462,194.517,187.891,194.062,828046.49362932,0
+TROW.US,D,20210721,000000,195.835,198.005,195.515,196.997,768079.16339393,0
+TROW.US,D,20210722,000000,196.978,196.978,194.032,195.108,782926.99756107,0
+TROW.US,D,20210723,000000,196.493,198.13,195.322,196.988,575208.02721526,0
+TROW.US,D,20210726,000000,196.087,198.073,194.304,195.912,963928.33082762,0
+TROW.US,D,20210727,000000,194.973,195.34,191.611,193.23,937245.79013056,0
+TROW.US,D,20210728,000000,193.926,193.926,191.224,192.706,1048974.0906438,0
+TROW.US,D,20210729,000000,191.863,194.042,186.205,193.752,1354566.548503,0
+TROW.US,D,20210730,000000,193.627,195.37,192.211,193.955,1570703.4893461,0
+TROW.US,D,20210802,000000,195.273,197.724,194.595,195.922,879935.46247762,0
+TROW.US,D,20210803,000000,196.378,199.662,194.847,199.177,760947.37207992,0
+TROW.US,D,20210804,000000,198.122,200.544,196.029,199.332,709049.11301279,0
+TROW.US,D,20210805,000000,200.825,201.909,200.097,201.657,602401.52994741,0
+TROW.US,D,20210806,000000,202.645,203.895,201.667,203.305,653921.98678252,0
+TROW.US,D,20210809,000000,203.517,205.474,202.229,204.796,624265.54381659,0
+TROW.US,D,20210810,000000,205.202,207.973,204.525,206.434,750607.35853344,0
+TROW.US,D,20210811,000000,206.414,208.516,205.803,206.337,607309.86222388,0
+TROW.US,D,20210812,000000,205.93,205.93,203.41,204.816,647437.41404629,0
+TROW.US,D,20210813,000000,204.505,205.262,202.374,204.108,541706.46590446,0
+TROW.US,D,20210816,000000,203.924,205.319,201.473,205.309,515278.89010168,0
+TROW.US,D,20210817,000000,202.955,204.573,200.979,202.2,678216.94124289,0
+TROW.US,D,20210818,000000,203.43,203.43,199.565,199.7,730702.54858873,0
+TROW.US,D,20210819,000000,197.86,202.161,196.988,201.851,715545.04046093,0
+TROW.US,D,20210820,000000,202.384,204.971,201.977,204.699,527245.72418814,0
+TROW.US,D,20210823,000000,205.562,206.927,204.477,204.883,680323.75642191,0
+TROW.US,D,20210824,000000,204.971,206.743,204.931,206.151,469264.43628712,0
+TROW.US,D,20210825,000000,207.14,209.863,206.53,208.361,614472.62093396,0
+TROW.US,D,20210826,000000,208.07,209.059,206.976,207.616,626928.73987827,0
+TROW.US,D,20210827,000000,207.896,211.617,207.828,211.52,645112.79484826,0
+TROW.US,D,20210830,000000,213.331,213.331,210.947,211.006,493717.32446741,0
+TROW.US,D,20210831,000000,211.383,212.837,207.818,212.673,1025310.8710632,0
+TROW.US,D,20210901,000000,212.479,212.516,208.913,209.96,1068421.6153732,0
+TROW.US,D,20210902,000000,211.316,211.791,209.64,210.347,781857.59015026,0
+TROW.US,D,20210903,000000,210.599,211.199,207.479,207.644,1328223.6169162,0
+TROW.US,D,20210907,000000,207.576,207.624,202.781,204.292,840580.0310638,0
+TROW.US,D,20210908,000000,204.186,206.375,203.052,206.248,612427.74054707,0
+TROW.US,D,20210909,000000,205.746,208.003,205.038,206.355,556998.16608189,0
+TROW.US,D,20210910,000000,208.051,208.594,205.339,205.774,917829.23279713,0
+TROW.US,D,20210913,000000,207.17,208.516,203.885,205.89,865001.95184804,0
+TROW.US,D,20210914,000000,206.521,207.373,202.888,203.256,822765.52035353,0
+TROW.US,D,20210915,000000,203.266,206.899,202.432,205.387,953868.05609229,0
+TROW.US,D,20210916,000000,205.93,206.181,203.643,205.309,741051.852354,0
+TROW.US,D,20210917,000000,204.389,206.899,202.413,203.857,1757971.5913299,0
+TROW.US,D,20210920,000000,199.749,199.893,193.538,196.232,1512908.0058214,0
+TROW.US,D,20210921,000000,197.424,198.237,193.908,194.391,1280285.0555593,0
+TROW.US,D,20210922,000000,196.91,198.954,195.312,197.569,1006623.0797839,0
+TROW.US,D,20210923,000000,198.703,203.41,197.995,202.461,975315.0423611,0
+TROW.US,D,20210924,000000,201.59,203.072,200.872,201.667,574135.52306484,0
+TROW.US,D,20210927,000000,201.415,202.821,200.669,202.307,824587.43548875,0
+TROW.US,D,20210928,000000,200.815,201.667,192.396,192.832,1542790.5107787,0
+TROW.US,D,20210929,000000,194.236,195.011,191.553,192.764,1222813.6974469,0
+TROW.US,D,20210930,000000,193.52,193.684,185.847,187.804,2239121.3142271,0
+TROW.US,D,20211001,000000,187.949,191.194,186.544,189.557,1379121.6290903,0
+TROW.US,D,20211004,000000,188.211,189.238,183.522,184.839,1927702.8569214,0
+TROW.US,D,20211005,000000,186.05,188.065,184.538,186.244,1103909.2190185,0
+TROW.US,D,20211006,000000,183.977,185.721,181.817,185.014,1157274.3004126,0
+TROW.US,D,20211007,000000,186.912,189.247,185.479,185.779,1063546.314986,0
+TROW.US,D,20211008,000000,185.663,188.018,184.558,186.525,1038435.8857626,0
+TROW.US,D,20211011,000000,186.805,189.5,186.021,186.05,1221083.6522533,0
+TROW.US,D,20211012,000000,185.527,185.973,179.541,179.976,1963577.5530175,0
+TROW.US,D,20211013,000000,180.45,183.27,179.521,182.689,1483676.8484281,0
+TROW.US,D,20211014,000000,185.644,188.579,184.123,188.482,1620946.0249702,0
+TROW.US,D,20211015,000000,189.693,192.251,189.422,190.72,2833663.3190529,0
+TROW.US,D,20211018,000000,188.743,192.57,188.743,191.087,822608.61888012,0
+TROW.US,D,20211019,000000,192.542,194.102,191.95,193.538,940513.88266206,0
+TROW.US,D,20211020,000000,193.423,195.786,193.336,195.36,844227.99032038,0
+TROW.US,D,20211021,000000,195.079,195.709,194.062,195.37,857499.58402777,0
+TROW.US,D,20211022,000000,194.294,198.112,193.849,197.433,843841.93011609,0
+TROW.US,D,20211025,000000,196.853,198.606,195.777,197.345,780087.28734181,0
+TROW.US,D,20211026,000000,198.558,201.047,198.364,199.652,734600.31150691,0
+TROW.US,D,20211027,000000,198.877,199.982,194.382,194.537,1130180.9255945,0
+TROW.US,D,20211028,000000,193.645,206.258,192.861,205.562,1979536.0844568,0
+TROW.US,D,20211029,000000,205.018,211.442,204.089,207.073,1826919.4664245,0
+TROW.US,D,20211101,000000,208.341,210.434,201.871,206.094,1229740.0717003,0
+TROW.US,D,20211102,000000,206.802,209.059,205.746,207.024,990721.32190398,0
+TROW.US,D,20211103,000000,201.028,209.901,200.989,209.543,909362.74671267,0
+TROW.US,D,20211104,000000,210.327,211.723,206.879,209.698,782332.4235566,0
+TROW.US,D,20211105,000000,211.52,213.264,210.269,211.074,906432.19879829,0
+TROW.US,D,20211108,000000,212.419,212.653,209.95,211.277,751982.31091879,0
+TROW.US,D,20211109,000000,211.083,212.439,207.935,209.727,624281.02751462,0
+TROW.US,D,20211110,000000,208.139,208.797,202.297,203.43,1211958.5928792,0
+TROW.US,D,20211111,000000,205.096,205.843,203.275,204.389,666383.26695951,0
+TROW.US,D,20211112,000000,205.068,207.616,204.457,207.17,708681.63324615,0
+TROW.US,D,20211115,000000,207.47,208.545,205.649,206.143,510453.13754805,0
+TROW.US,D,20211116,000000,206.027,207.421,204.709,205.416,625702.43099406,0
+TROW.US,D,20211117,000000,204.854,205.29,201.144,201.541,711767.01814086,0
+TROW.US,D,20211118,000000,202.335,203.605,199.769,200.475,624410.05833156,0
+TROW.US,D,20211119,000000,200.678,203.188,197.579,201.018,1040507.6045594,0
+TROW.US,D,20211122,000000,201.745,203.266,197.695,197.811,962805.24659694,0
+TROW.US,D,20211123,000000,198.528,200.863,196.562,198.954,1009825.1085371,0
+TROW.US,D,20211124,000000,197.405,199.206,194.934,198.305,1088911.7091037,0
+TROW.US,D,20211126,000000,192.445,195.758,190.429,193.481,903717.39040982,0
+TROW.US,D,20211129,000000,196.57,198.887,194.837,197.656,958803.22677868,0
+TROW.US,D,20211130,000000,195.554,197.666,189.79,190.903,2192218.0961455,0
+TROW.US,D,20211201,000000,194.199,195.34,187.029,187.165,1168898.4286493,0
+TROW.US,D,20211202,000000,187.165,193.917,187.165,192.589,1049953.6926061,0
+TROW.US,D,20211203,000000,192.958,193.2,184.414,186.758,1469188.2360555,0
+TROW.US,D,20211206,000000,188.88,189.954,186.099,188.405,1097649.676027,0
+TROW.US,D,20211207,000000,191.359,195.35,191.087,194.983,990728.54762972,0
+TROW.US,D,20211208,000000,195.302,195.428,192.919,194.46,829851.89281997,0
+TROW.US,D,20211209,000000,193.82,193.82,189.451,190.391,1204433.5156351,0
+TROW.US,D,20211210,000000,191.611,191.815,185.12,187.3,1730328.0291082,0
+TROW.US,D,20211213,000000,187.136,187.339,182.912,185.343,1076918.0366073,0
+TROW.US,D,20211214,000000,183.396,184.307,180.209,181.429,1529599.4323011,0
+TROW.US,D,20211215,000000,181.613,186.641,180.122,185.993,1355525.5055345,0
+TROW.US,D,20211216,000000,188.821,189.025,182.941,183.038,1628957.2903325,0
+TROW.US,D,20211217,000000,185.208,187.764,181.129,185.672,2648003.4571716,0
+TROW.US,D,20211220,000000,182.612,183.823,179.376,181.332,1086169.0300587,0
+TROW.US,D,20211221,000000,185.353,185.353,181.837,182.999,991091.89841022,0
+TROW.US,D,20211222,000000,183.474,184.801,182.03,184.414,658392.64652793,0
+TROW.US,D,20211223,000000,185.14,188.637,184.898,187.523,730361.90723199,0
+TROW.US,D,20211227,000000,188.308,191.485,188.172,191.398,550522.88356447,0
+TROW.US,D,20211228,000000,191.747,192.832,190.206,191.476,655829.57838019,0
+TROW.US,D,20211229,000000,191.34,192.909,189.131,189.683,711689.59965069,0
+TROW.US,D,20211230,000000,190.206,191.882,189.509,190.265,565172.52639678,0
+TROW.US,D,20211231,000000,190.148,191.291,188.686,188.821,578630.9567271,0
+TROW.US,D,20220103,000000,189.393,190.963,185.925,186.845,972292.62450505,0
+TROW.US,D,20220104,000000,184.424,188.967,184.394,187.359,1127246.2486938,0
+TROW.US,D,20220105,000000,188.821,190.004,179.715,180.025,1480407.7236501,0
+TROW.US,D,20220106,000000,181.963,183.29,179.773,182.466,1122295.5943095,0
+TROW.US,D,20220107,000000,182.921,184.675,180.47,183.957,1015934.9757809,0
+TROW.US,D,20220110,000000,182.727,183.26,177.855,181.681,1219226.6407359,0
+TROW.US,D,20220111,000000,182.204,186.108,179.947,185.983,901753.02525271,0
+TROW.US,D,20220112,000000,185.323,185.323,173.273,173.641,2956227.1114498,0
+TROW.US,D,20220113,000000,174.232,175.044,169.824,170.259,1968682.0121357,0
+TROW.US,D,20220114,000000,169.213,169.417,166.375,168.012,1839987.7075643,0
+TROW.US,D,20220118,000000,166.395,166.879,162.538,163.973,2581464.845491,0
+TROW.US,D,20220119,000000,165.436,166.007,160.969,161.114,1625592.1666267,0
+TROW.US,D,20220120,000000,163.149,164.718,157.656,158.237,1428737.5910674,0
+TROW.US,D,20220121,000000,156.145,156.988,153.132,153.326,2060203.0544694,0
+TROW.US,D,20220124,000000,149.063,153.578,144.694,152.987,3192188.3470078,0
+TROW.US,D,20220125,000000,149.771,153.635,146.845,151.378,1674073.6896611,0
+TROW.US,D,20220126,000000,153.782,156.339,149.005,150.391,2403673.7989499,0
+TROW.US,D,20220127,000000,150.197,150.275,139.996,143.89,3656927.4144832,0
+TROW.US,D,20220128,000000,143.522,144.104,137.933,143.851,2752071.4561447,0
+TROW.US,D,20220131,000000,143.851,148.501,143.813,148.289,3386948.4943465,0
+TROW.US,D,20220201,000000,148.104,150.197,146.389,149.557,2239054.2182023,0
+TROW.US,D,20220202,000000,150.032,151.137,148.211,150.613,1693159.9281031,0
+TROW.US,D,20220203,000000,146.816,148.046,141.807,142.088,2198638.6695965,0
+TROW.US,D,20220204,000000,143.222,144.471,141.187,142.786,2166135.2906856,0
+TROW.US,D,20220207,000000,143.542,148.104,142.37,145.798,3496397.5945094,0
+TROW.US,D,20220208,000000,145.779,146.564,143.232,145.265,2806309.8181079,0
+TROW.US,D,20220209,000000,147.62,149.8,146.855,147.165,2364788.0397098,0
+TROW.US,D,20220210,000000,145.043,148.095,141.284,141.952,2832739.4584036,0
+TROW.US,D,20220211,000000,142.863,143.522,137.739,138.514,2337442.7967369,0
+TROW.US,D,20220214,000000,138.571,140.113,137.128,138.407,2142399.8138474,0
+TROW.US,D,20220215,000000,140.965,142.786,140.14,140.751,1926112.1650101,0
+TROW.US,D,20220216,000000,139.618,141.236,139.376,140.334,1482431.9591063,0
+TROW.US,D,20220217,000000,138.775,140.2,137.138,137.719,2337077.3814633,0
+TROW.US,D,20220218,000000,137.322,138.775,135.898,137.767,1859364.0072829,0
+TROW.US,D,20220222,000000,137.061,139.405,135.666,136.556,1487150.3580203,0
+TROW.US,D,20220223,000000,137.99,139.346,133.728,134.135,1728242.8911064,0
+TROW.US,D,20220224,000000,130.066,137.796,128.796,137.061,3016767.3385124,0
+TROW.US,D,20220225,000000,138.658,139.899,137.254,139.482,1864507.6917694,0
+TROW.US,D,20220228,000000,136.867,139.337,136.111,138.813,1616176.0137295,0
+TROW.US,D,20220301,000000,138.039,138.755,133.243,134.009,2014849.2384374,0
+TROW.US,D,20220302,000000,135.762,138.242,134.726,137.292,1285299.709229,0
+TROW.US,D,20220303,000000,138.359,138.591,134.647,137.235,1374031.6214236,0
+TROW.US,D,20220304,000000,135.936,136.159,132.284,133.233,2132060.8325476,0
+TROW.US,D,20220307,000000,133.495,133.922,128.836,129.117,2044282.7161517,0
+TROW.US,D,20220308,000000,129.049,133.32,127.78,129.514,1804478.4267418,0
+TROW.US,D,20220309,000000,133.137,135.007,132.866,133.36,1722007.0897853,0
+TROW.US,D,20220310,000000,131.461,133.476,129.727,133.069,1721799.6082316,0
+TROW.US,D,20220311,000000,134.086,134.541,130.802,130.909,1289334.7609364,0
+TROW.US,D,20220314,000000,132.361,134.57,131.316,132.662,1719767.1148032,0
+TROW.US,D,20220315,000000,133.718,136.14,132.972,135.036,1831479.9316184,0
+TROW.US,D,20220316,000000,137.458,142.311,136.591,140.615,2183293.2925992,0
+TROW.US,D,20220317,000000,139.589,142.757,139.249,142.398,2040780.3036567,0
+TROW.US,D,20220318,000000,142.185,143.371,140.704,142.166,5269269.6645797,0
+TROW.US,D,20220321,000000,142.195,143.269,139.841,141.119,1292627.6273847,0
+TROW.US,D,20220322,000000,142.146,145.081,141.551,144.772,1499452.6722308,0
+TROW.US,D,20220323,000000,143.813,144.007,141.593,141.855,1125005.2414652,0
+TROW.US,D,20220324,000000,142.766,144.307,141.149,144.122,967071.52152832,0
+TROW.US,D,20220325,000000,144.655,145.949,143.26,144.268,1004597.8120812,0
+TROW.US,D,20220328,000000,143.376,145.643,142.96,145.576,1087539.8534579,0
+TROW.US,D,20220329,000000,147.968,150.749,147.445,150.158,1301872.427357,0
+TROW.US,D,20220330,000000,150.303,151.088,147.479,148.317,1138740.3138672,0
+TROW.US,D,20220331,000000,148.869,149.634,146.381,146.468,1808655.9284712,0
+TROW.US,D,20220401,000000,147.639,148.743,146.927,148.085,1246658.5924177,0
+TROW.US,D,20220404,000000,148.22,152.841,148.027,150.894,1603202.739271,0
+TROW.US,D,20220405,000000,150.255,151.272,148.957,150.012,1912358.5121706,0
+TROW.US,D,20220406,000000,147.717,148.23,143.12,143.744,1958418.3848328,0
+TROW.US,D,20220407,000000,142.883,143.639,139.851,141.924,1793836.9972071,0
+TROW.US,D,20220408,000000,141.759,143.551,140.446,141.585,1152988.4127971,0
+TROW.US,D,20220411,000000,140.868,141.381,138.436,138.601,1325549.0661426,0
+TROW.US,D,20220412,000000,138.813,144.293,138.658,139.376,1512388.7858141,0
+TROW.US,D,20220413,000000,138.93,139.376,137.138,139.094,1262133.0002319,0
+TROW.US,D,20220414,000000,140.016,140.393,134.386,134.62,1053583.071425,0
+TROW.US,D,20220418,000000,134.232,135.447,133.146,134.958,963284.20898944,0
+TROW.US,D,20220419,000000,135.22,140.771,135.22,140.587,1045579.0317885,0
+TROW.US,D,20220420,000000,141.109,141.303,138.252,138.92,1492084.4964601,0
+TROW.US,D,20220421,000000,140.607,141.478,134.319,135.22,1456178.8329681,0
+TROW.US,D,20220422,000000,134.938,135.345,129.921,130.056,1895712.5045387,0
+TROW.US,D,20220425,000000,129.814,132.991,127.567,132.904,1719226.2176186,0
+TROW.US,D,20220426,000000,131.568,131.853,127.324,127.343,1655059.7084765,0
+TROW.US,D,20220427,000000,127.353,129.194,126.569,126.965,1775077.9809168,0
+TROW.US,D,20220428,000000,126.908,128.274,122.974,125.319,2973561.6275211,0
+TROW.US,D,20220429,000000,123.876,125.667,118.808,119.196,4129178.1399975,0
+TROW.US,D,20220502,000000,120.417,121.762,118.403,121.366,2054370.8615436,0
+TROW.US,D,20220503,000000,121.753,126.806,121.589,124.592,1887068.4720501,0
+TROW.US,D,20220504,000000,124.379,131.16,123.633,130.55,1817986.4049059,0
+TROW.US,D,20220505,000000,128.38,128.836,122.074,123.372,2083423.4402862,0
+TROW.US,D,20220506,000000,123.372,123.905,119.598,121.9,1542071.0349435,0
+TROW.US,D,20220509,000000,119.807,122.151,118.247,118.614,1818437.496642,0
+TROW.US,D,20220510,000000,120.824,121.909,117.239,119.061,1631027.9768828,0
+TROW.US,D,20220511,000000,117.598,118.467,111.078,111.194,2949300.7371964,0
+TROW.US,D,20220512,000000,110.352,116.058,109.13,115.515,2485251.2104068,0
+TROW.US,D,20220513,000000,117.588,119.613,116.639,118.15,1760671.9482669,0
+TROW.US,D,20220516,000000,117.869,118.867,115.214,117.307,1308527.3207716,0
+TROW.US,D,20220517,000000,120.107,122.228,118.227,121.743,1826652.1145717,0
+TROW.US,D,20220518,000000,120.02,120.717,117.182,117.521,1621095.7007178,0
+TROW.US,D,20220519,000000,116.251,117.918,115.525,116.377,2173659.335683,0
+TROW.US,D,20220520,000000,117.346,120.223,115.283,117.976,1941123.0941299,0
+TROW.US,D,20220523,000000,119.643,119.787,116.789,117.521,1730973.1831929,0
+TROW.US,D,20220524,000000,116.9,117.094,112.241,116.581,1968388.8541196,0
+TROW.US,D,20220525,000000,116.26,119.449,115.776,119.148,1658205.9959169,0
+TROW.US,D,20220526,000000,119.69,124.147,119.69,123.739,1853746.5216365,0
+TROW.US,D,20220527,000000,124.728,127.271,124.098,125.832,1620949.1217099,0
+TROW.US,D,20220531,000000,125.039,125.242,121.134,123.12,2490727.2782778,0
+TROW.US,D,20220601,000000,123.876,124.234,119.128,120.02,1488563.5035274,0
+TROW.US,D,20220602,000000,120.049,123.139,119.516,123.12,1304708.0085901,0
+TROW.US,D,20220603,000000,121.163,122.083,120.605,121.144,1018939.8454459,0
+TROW.US,D,20220606,000000,122.8,123.914,121.172,121.405,1006340.2442332,0
+TROW.US,D,20220607,000000,120.426,122.451,119.526,122.17,1109021.9361089,0
+TROW.US,D,20220608,000000,121.25,121.624,118.905,119.302,893029.5097809,0
+TROW.US,D,20220609,000000,119.302,120.504,117.404,117.424,1045368.4534952,0
+TROW.US,D,20220610,000000,114.489,115.699,111.098,111.263,2540960.523683,0
+TROW.US,D,20220613,000000,107.048,107.31,103.309,104.529,3128341.8342919,0
+TROW.US,D,20220614,000000,105.303,107.272,104.441,105.49,1649351.4482317,0
+TROW.US,D,20220615,000000,106.744,109.731,105.92,107.831,2032723.7848969,0
+TROW.US,D,20220616,000000,105.039,105.254,102.589,103.931,2185664.2088098,0
+TROW.US,D,20220617,000000,103.931,106.327,103.197,104.51,3116289.881399,0
+TROW.US,D,20220621,000000,107.184,108.229,106.812,107.654,1518948.5278701,0
+TROW.US,D,20220622,000000,106.636,109.897,106.254,109.065,1654723.7423207,0
+TROW.US,D,20220623,000000,109.241,112.67,109.241,112.66,1755596.9086069,0
+TROW.US,D,20220624,000000,113.699,119.058,113.326,119.028,4085717.9509488,0
+TROW.US,D,20220627,000000,119.518,120.096,117.618,118.058,1699399.6297216,0
+TROW.US,D,20220628,000000,118.822,120.201,114.899,115.473,1855530.9697131,0
+TROW.US,D,20220629,000000,113.542,114.973,112.154,113.15,1889342.8392556,0
+TROW.US,D,20220630,000000,111.044,112.866,108.213,111.299,1923104.6912396,0
+TROW.US,D,20220701,000000,111.308,113.321,110.833,112.964,1337945.191342,0
+TROW.US,D,20220705,000000,110.995,114.737,110.035,114.698,1136577.5631412,0
+TROW.US,D,20220706,000000,114.727,115.727,113.66,114.443,1209365.3599492,0
+TROW.US,D,20220707,000000,115.129,116.677,113.983,116.501,1578754.2163324,0
+TROW.US,D,20220708,000000,116.353,117.559,113.307,113.601,1255326.3923735,0
+TROW.US,D,20220711,000000,111.632,112.436,110.045,110.799,1568432.2254855,0
+TROW.US,D,20220712,000000,111.416,114.483,110.956,111.456,1236925.0346799,0
+TROW.US,D,20220713,000000,109.203,109.894,106.567,109.261,2009510.5339229,0
+TROW.US,D,20220714,000000,107.889,109.585,106.048,109.359,1576183.9262857,0
+TROW.US,D,20220715,000000,111.132,113.67,109.967,113.032,1502584.6201103,0
+TROW.US,D,20220718,000000,113.934,114.815,110.789,111.377,1184919.0230432,0
+TROW.US,D,20220719,000000,113.444,116.883,113.15,116.628,1471377.7466754,0
+TROW.US,D,20220720,000000,116.726,119.469,116.069,118.636,1416612.6031895,0
+TROW.US,D,20220721,000000,118.686,120.292,117.598,120.184,1172468.734044,0
+TROW.US,D,20220722,000000,120.557,121.071,117.451,118.616,1012177.7705655,0
+TROW.US,D,20220725,000000,119.508,119.56,117.226,117.784,1320220.6018379,0
+TROW.US,D,20220726,000000,116.609,116.834,114.429,114.747,1399356.5455088,0
+TROW.US,D,20220727,000000,115.541,118.891,115.247,117.99,2075657.2238826,0
+TROW.US,D,20220728,000000,117.314,119.627,114.689,118.322,2108270.7135542,0
+TROW.US,D,20220729,000000,117.902,121.831,117.696,120.958,4072187.6909927,0
+TROW.US,D,20220801,000000,119.655,121.213,118.372,120.909,1488792.0231636,0
+TROW.US,D,20220802,000000,119.744,122.212,119.048,120.145,1110638.8656123,0
+TROW.US,D,20220803,000000,120.939,124.392,120.507,124.132,1941168.1752218,0
+TROW.US,D,20220804,000000,124.074,125.004,122.437,122.633,1146350.3816111,0
+TROW.US,D,20220805,000000,120.909,124.26,120.596,122.496,1090305.1969344,0
+TROW.US,D,20220808,000000,124.24,126.034,123.662,125.17,1746774.4237483,0
+TROW.US,D,20220809,000000,124.093,124.76,120.772,122.133,1199731.3657233,0
+TROW.US,D,20220810,000000,125.376,128.041,124.798,127.228,1684785.3157425,0
+TROW.US,D,20220811,000000,128.061,130.005,126.356,126.875,1451048.1610635,0
+TROW.US,D,20220812,000000,128.795,129.618,126.915,129.569,983042.03235889,0
+TROW.US,D,20220815,000000,128.883,129.883,128.335,129.403,827330.22739883,0
+TROW.US,D,20220816,000000,128.717,130.628,128.147,129.452,754513.84912878,0
+TROW.US,D,20220817,000000,127.787,128.58,125.994,127.727,950476.51871273,0
+TROW.US,D,20220818,000000,127.355,129.354,127.228,129.089,1065476.072591,0
+TROW.US,D,20220819,000000,127.061,127.659,123.623,123.848,1653165.0318753,0
+TROW.US,D,20220822,000000,122.31,122.31,119.802,121.252,1302138.7440587,0
+TROW.US,D,20220823,000000,121.389,123.251,120.704,121.919,987988.66681739,0
+TROW.US,D,20220824,000000,121.761,123.868,121.487,122.281,930125.49700431,0
+TROW.US,D,20220825,000000,122.869,124.504,122.427,123.819,818386.27132674,0
+TROW.US,D,20220826,000000,124.21,124.328,117.118,117.245,1435414.1013511,0
+TROW.US,D,20220829,000000,116.628,117.638,115.57,116.589,1009463.5524422,0
+TROW.US,D,20220830,000000,118.817,118.817,115.775,117,1273277.5920406,0
+TROW.US,D,20220831,000000,118.616,119.352,117.157,117.559,2133450.9815737,0
+TROW.US,D,20220901,000000,116.167,116.667,113.865,116.579,1666869.8429029,0
+TROW.US,D,20220902,000000,118.146,119.861,115.383,115.933,1938000.7367727,0
+TROW.US,D,20220906,000000,116.657,117.559,114.551,116.246,1756594.1974772,0
+TROW.US,D,20220907,000000,117.294,119.048,116.129,118.802,1793469.3872859,0
+TROW.US,D,20220908,000000,117.529,119.305,116.079,119.234,1991468.4860372,0
+TROW.US,D,20220909,000000,120.106,122.095,120.096,121.859,1559354.5490019,0
+TROW.US,D,20220912,000000,121.859,122.947,120.929,122.399,1460626.013132,0
+TROW.US,D,20220913,000000,118.754,118.896,113.493,113.816,2528078.2896668,0
+TROW.US,D,20220914,000000,114.331,115.158,112.045,113.262,2369847.2627853,0
+TROW.US,D,20220915,000000,113.193,115.618,110.56,110.946,2422784.9792628,0
+TROW.US,D,20220916,000000,109.748,110.411,107.204,109.016,4412142.7836998,0
+TROW.US,D,20220919,000000,108.036,112.807,107.833,112.767,2404597.9308726,0
+TROW.US,D,20220920,000000,111.183,112.153,110.213,110.659,2139680.0278172,0
+TROW.US,D,20220921,000000,111.866,113.074,108.907,108.936,1403537.4486573,0
+TROW.US,D,20220922,000000,108.758,108.887,106.214,106.62,1626674.54033,0
+TROW.US,D,20220923,000000,104.937,106.313,104.028,106.244,1987407.0634249,0
+TROW.US,D,20220926,000000,105.907,107.461,105.739,106.392,1418094.7650659,0
+TROW.US,D,20220927,000000,108.253,108.738,104.947,105.68,1528067.6633472,0
+TROW.US,D,20220928,000000,106.333,109.263,106.115,108.521,1716200.5209078,0
+TROW.US,D,20220929,000000,106.937,107.739,105.506,106.303,1597554.8563969,0
+TROW.US,D,20220930,000000,106.293,106.882,103.838,103.947,2120841.3854586,0
+TROW.US,D,20221003,000000,105.234,108.298,104.076,107.62,1852272.5357342,0
+TROW.US,D,20221004,000000,109.738,112.223,109.738,112.114,1455179.0487606,0
+TROW.US,D,20221005,000000,109.936,111.094,109.322,110.411,1049621.9117613,0
+TROW.US,D,20221006,000000,109.966,111.352,109.174,109.798,893527.27297805,0
+TROW.US,D,20221007,000000,108.224,108.56,104.601,105.125,1536749.5215856,0
+TROW.US,D,20221010,000000,106.016,106.412,103.591,104.818,1204325.4731889,0
+TROW.US,D,20221011,000000,103.601,104.63,101.393,102.334,1581081.1465652,0
+TROW.US,D,20221012,000000,101.512,101.512,96.4638,97.0776,3381800.9818384,0
+TROW.US,D,20221013,000000,94.0287,101.621,92.5835,100.928,3039013.0535641,0
+TROW.US,D,20221014,000000,101.789,103.937,97.0479,97.3151,1723367.0443361,0
+TROW.US,D,20221017,000000,99.8888,102.116,99.8888,101.76,1620778.8776957,0
+TROW.US,D,20221018,000000,104.878,105.313,102.007,103.066,1145017.28917,0
+TROW.US,D,20221019,000000,101.384,102.631,99.2751,100.126,1331274.1622357,0
+TROW.US,D,20221020,000000,100.354,101.69,98.3496,98.7109,1472448.8144792,0
+TROW.US,D,20221021,000000,98.8593,102.086,98.4188,101.483,2050060.0964812,0
+TROW.US,D,20221024,000000,102.7,103.863,101.641,103.343,1495218.235335,0
+TROW.US,D,20221025,000000,102.898,107.838,102.898,107.59,1771215.2562982,0
+TROW.US,D,20221026,000000,107.541,109.906,107.115,107.966,1926424.9395524,0
+TROW.US,D,20221027,000000,110.213,110.797,104.512,105.561,3126329.6759888,0
+TROW.US,D,20221028,000000,104.858,107.64,103.947,107.541,2485659.2512014,0
+TROW.US,D,20221031,000000,106.699,107.996,104.799,105.086,2656866.8291569,0
+TROW.US,D,20221101,000000,107.046,107.343,104.284,105.61,1529888.0855657,0
+TROW.US,D,20221102,000000,105.135,108.194,103.571,103.601,2107244.7913197,0
+TROW.US,D,20221103,000000,101.186,102.354,99.9185,100.196,1962997.0400814,0
+TROW.US,D,20221104,000000,101.453,103.363,99.8294,101.789,3141907.3178362,0
+TROW.US,D,20221107,000000,102.66,103.759,100.73,103.71,1763807.2895235,0
+TROW.US,D,20221108,000000,104.076,108.986,103.472,107.986,1864840.7226488,0
+TROW.US,D,20221109,000000,106.689,106.798,104.531,106.036,1883713.7125964,0
+TROW.US,D,20221110,000000,112.421,123.745,111.461,123.389,4535759.7566109,0
+TROW.US,D,20221111,000000,124.567,133.277,122.765,131.991,5606190.2459838,0
+TROW.US,D,20221114,000000,129.694,130.991,124.062,124.23,3242775.0743555,0
+TROW.US,D,20221115,000000,127.16,129.338,123.75,125.071,2097878.0017471,0
+TROW.US,D,20221116,000000,123.735,123.814,120.894,122.616,1454863.8591201,0
+TROW.US,D,20221117,000000,119.944,121.577,117.608,121.528,1522643.7749505,0
+TROW.US,D,20221118,000000,123.567,123.725,120.538,120.835,1579969.9010379,0
+TROW.US,D,20221121,000000,119.677,120.429,118.667,119.776,1266547.140936,0
+TROW.US,D,20221122,000000,120.043,123.379,119.211,123.171,1289098.3535792,0
+TROW.US,D,20221123,000000,122.973,123.794,122.092,123.141,1139190.3217137,0
+TROW.US,D,20221125,000000,122.745,124.072,121.508,123.785,715092.55820184,0
+TROW.US,D,20221128,000000,122.547,123.666,119.538,119.904,1324319.7856808,0
+TROW.US,D,20221129,000000,119.825,121.211,118.122,119.281,1697996.298723,0
+TROW.US,D,20221130,000000,119.29,123.884,117.39,123.646,2764438.4268759,0
+TROW.US,D,20221201,000000,124.606,126.22,123.102,125.804,1581362.9988399,0
+TROW.US,D,20221202,000000,123.824,124.953,121.716,124.735,1836011.9829992,0
+TROW.US,D,20221205,000000,124.626,124.666,121.043,122.379,1497833.7032171,0
+TROW.US,D,20221206,000000,121.963,122.252,119.459,120.102,1048824.8456512,0
+TROW.US,D,20221207,000000,118.994,121.409,118.994,120.023,1838115.2677155,0
+TROW.US,D,20221208,000000,120.29,121.617,119.637,121.023,840964.34931024,0
+TROW.US,D,20221209,000000,120.162,120.815,118.31,118.617,1495387.9528337,0
+TROW.US,D,20221212,000000,118.083,120.112,117.182,119.766,1808833.9480693,0
+TROW.US,D,20221213,000000,126.675,127.012,120.429,122.221,2435977.4841191,0
+TROW.US,D,20221214,000000,120.963,122.438,116.509,117.38,3213640.2370743,0
+TROW.US,D,20221215,000000,114.33,115.2899,110.9375,111.96,3623408,0
+TROW.US,D,20221216,000000,111.25,112.22,108.82,110.52,4829247,0
+TROW.US,D,20221219,000000,109.81,110.51,108.43,109.53,2380813,0
+TROW.US,D,20221220,000000,108.18,109.82,108.14,109.31,2074935,0
+TROW.US,D,20221221,000000,110.79,113.1,110.495,113.05,1327365,0
+TROW.US,D,20221222,000000,111,111.665,107.655,110.28,1580731,0
+TROW.US,D,20221223,000000,110.29,111.34,109.295,111.12,663547,0
+TROW.US,D,20221227,000000,111.13,112.14,110.36,110.73,1019738,0
+TROW.US,D,20221228,000000,110.53,111.64,107.94,108.08,1275812,0
+TROW.US,D,20221229,000000,109.72,111.63,109.15,111.33,1066483,0
+TROW.US,D,20221230,000000,109.6,110.55,107.605,109.06,1582874,0
+TROW.US,D,20230103,000000,110.72,112.25,108.34,109.15,2784498,0
+TROW.US,D,20230104,000000,110.68,112.81,108.94,111.36,1472169,0
+TROW.US,D,20230105,000000,110,111.085,107.19,108.21,1795068,0
+TROW.US,D,20230106,000000,109.18,113.18,108.1301,112.29,1193422,0
+TROW.US,D,20230109,000000,112.68,116.95,112.13,114.85,1735289,0
+TROW.US,D,20230110,000000,115.76,117.37,114.2,117.2,1168410,0
+TROW.US,D,20230111,000000,118.59,120.58,117.8455,120.27,1962305,0
+TROW.US,D,20230112,000000,120.69,120.69,116.83,119.57,1403663,0
+TROW.US,D,20230113,000000,117.85,119,116.8,118.51,860998,0
+TROW.US,D,20230117,000000,117.96,119.1,116.76,118.64,1330974,0
+TROW.US,D,20230118,000000,119.5,121.22,116.93,117.2,1750557,0
+TROW.US,D,20230119,000000,115.55,115.68,113.075,114,1045594,0
+TROW.US,D,20230120,000000,114.78,118.155,113.4,117.81,1405475,0
+TROW.US,D,20230123,000000,118.5,119.75,117.37,118.67,1345101,0
+TROW.US,D,20230124,000000,118.37,118.6,116.76,117.48,910889,0
+TROW.US,D,20230125,000000,115.15,117.09,112.64,116.64,2177107,0
+TROW.US,D,20230126,000000,113.99,114.67,111.6,114.58,2588856,0
+TROW.US,D,20230127,000000,113.69,117.38,111.86,116.29,2158675,0
+TROW.US,D,20230130,000000,114.75,115.275,113.17,113.46,1579080,0
+TROW.US,D,20230131,000000,113.46,116.565,112.785,116.47,2489848,0
+TROW.US,D,20230201,000000,115.35,121.15,114.69,120.04,2120643,0
+TROW.US,D,20230202,000000,121.96,132.47,121.96,128.75,3945406,0
+TROW.US,D,20230203,000000,124.75,128.515,124.05,125.82,1771548,0
+TROW.US,D,20230206,000000,123.73,124.055,122.12,122.53,1206003,0
+TROW.US,D,20230207,000000,122.02,124.74,121.5,123.83,1063794,0
+TROW.US,D,20230208,000000,122.72,123.985,119.93,120.31,1358948,0
+TROW.US,D,20230209,000000,121.26,121.73,116.68,117.04,1787836,0
+TROW.US,D,20230210,000000,115.5,118.01,114.3,117.62,1760389,0
+TROW.US,D,20230213,000000,118.17,121.5,117.11,121.36,1318859,0
+TROW.US,D,20230214,000000,120.74,122.08,118.18,120.9,1084174,0
+TROW.US,D,20230215,000000,120.18,123.06,119.73,122.03,933807,0
+TROW.US,D,20230216,000000,119.54,120.7,118.55,119.08,1140555,0
+TROW.US,D,20230217,000000,118.03,118.92,116.92,118.73,1562516,0
+TROW.US,D,20230221,000000,116.6,116.75,112.575,113.23,1796923,0
+TROW.US,D,20230222,000000,113.18,114.51,111.03,112.23,1658552,0
+TROW.US,D,20230223,000000,113.07,114.2,111.44,112.66,1532325,0
+TROW.US,D,20230224,000000,110.39,110.67,108.94,110.16,1800182,0
+TROW.US,D,20230227,000000,112.28,112.96,110.81,111.55,1548162,0
+TROW.US,D,20230228,000000,111.59,113.17,111.25,112.28,1496494,0
+TROW.US,D,20230301,000000,111.77,112.02,109.97,111.13,1364938,0
+TROW.US,D,20230302,000000,109.83,111.4,108.89,111.16,1075043,0
+TROW.US,D,20230303,000000,112.2,114.01,111.68,113.49,1136324,0
+TROW.US,D,20230306,000000,114.51,115.4,113.25,114.59,1733693,0
+TROW.US,D,20230307,000000,114.64,114.93,110.95,111.27,1635516,0
+TROW.US,D,20230308,000000,111.74,113.06,111.24,112.65,1006060,0
+TROW.US,D,20230309,000000,112.82,115.55,111,111.32,1683932,0
+TROW.US,D,20230310,000000,110.01,110.05,104.455,105.03,2991512,0
+TROW.US,D,20230313,000000,104,109,102.25,106.64,4172152,0
+TROW.US,D,20230314,000000,109.07,109.2,104.11,106.57,2778476,0
+TROW.US,D,20230315,000000,103.52,108.72,102.56,106.66,2879882,0
+TROW.US,D,20230316,000000,105.87,110.07,105.24,108.15,2388621,0
+TROW.US,D,20230317,000000,108.6,109,106.53,108.17,7687763,0
+TROW.US,D,20230320,000000,108.21,108.9,106.33,107.57,2835808,0
+TROW.US,D,20230321,000000,108.86,111.04,108.76,110.48,2493295,0
+TROW.US,D,20230322,000000,110.3,111.835,107.73,108.13,2231574,0
+TROW.US,D,20230323,000000,108.8,111.51,107.95,108.85,1278828,0
+TROW.US,D,20230324,000000,108.15,109.86,106.505,109.65,1277177,0
+TROW.US,D,20230327,000000,110.71,110.8,108.18,108.56,1422161,0
+TROW.US,D,20230328,000000,108.39,109.535,107.5,108.12,1505035,0
+TROW.US,D,20230329,000000,109.99,110.794,109.385,110.65,1018469,0
+TROW.US,D,20230330,000000,112,112.37,110.05,110.37,843071,0
+TROW.US,D,20230331,000000,111.41,113.06,111,112.9,1173580,0
+TROW.US,D,20230403,000000,112.31,112.95,111.58,112.35,1838187,0
+TROW.US,D,20230404,000000,112.83,113.435,110.33,110.6,1104796,0
+TROW.US,D,20230405,000000,109.69,110.4099,108.76,109.59,832816,0
+TROW.US,D,20230406,000000,109.49,109.92,108.67,109.22,978784,0
+TROW.US,D,20230410,000000,109.49,110.86,108.84,110.54,989765,0
+TROW.US,D,20230411,000000,111.67,113.85,111.1,112.91,1380030,0
+TROW.US,D,20230412,000000,114.5,115.27,110.07,110.41,1204539,0
+TROW.US,D,20230413,000000,110.88,112.81,109.6,112.48,1185537,0
+TROW.US,D,20230414,000000,113.24,114.5,112.06,113.27,1211898,0
+TROW.US,D,20230417,000000,112.36,114.1,112.29,113.8,1011681,0
+TROW.US,D,20230418,000000,114.14,114.14,111.92,113.42,1164158,0
+TROW.US,D,20230419,000000,113,113.58,112.34,112.77,1326740,0
+TROW.US,D,20230420,000000,111.7,112.515,111.35,112.14,968841,0
+TROW.US,D,20230421,000000,111.96,112.17,110.345,111.96,830815,0
+TROW.US,D,20230424,000000,112.09,112.77,111.28,112.5,760798,0
+TROW.US,D,20230425,000000,112.32,112.48,109.28,109.35,1047293,0
+TROW.US,D,20230426,000000,108.79,110.88,108.235,108.45,1028943,0
+TROW.US,D,20230427,000000,109.31,110.95,109.17,110.83,821008,0
+TROW.US,D,20230428,000000,110.98,112.82,110.51,112.33,1139095,0
+TROW.US,D,20230501,000000,112.73,113.5,110.88,111.31,1879359,0
+TROW.US,D,20230502,000000,110.82,111.185,104.54,106.05,1851070,0
+TROW.US,D,20230503,000000,106,108.58,105.5,105.76,1625753,0
+TROW.US,D,20230504,000000,105.76,105.87,103.38,105.67,1526219,0
+TROW.US,D,20230505,000000,107.41,107.72,105.61,107.47,1517645,0
+TROW.US,D,20230508,000000,107.96,108.1,105.53,106.34,989017,0
+TROW.US,D,20230509,000000,105,106.14,104.39,105.16,946371,0
+TROW.US,D,20230510,000000,108,108.18,104.44,105.845,1274214,0
+TROW.US,D,20230511,000000,106,106.19,104.92,106.05,1054289,0
+TROW.US,D,20230512,000000,106.64,106.75,104.1,105.31,962530,0
+TROW.US,D,20230515,000000,105.38,107.005,105.21,106.29,1351994,0
+TROW.US,D,20230516,000000,105.43,105.96,104.08,104.1,904145,0
+TROW.US,D,20230517,000000,104.87,105.82,104,105.44,1004536,0
+TROW.US,D,20230518,000000,105.03,107.7874,104.9937,107.69,959765,0
+TROW.US,D,20230519,000000,107.48,107.6,105.6345,106.61,966664,0
+TROW.US,D,20230522,000000,106.65,107.62,105.59,106.84,690831,0
+TROW.US,D,20230523,000000,106.85,108.38,105.99,106.02,1065955,0
+TROW.US,D,20230524,000000,105.32,105.55,103.1,103.8,1190623,0
+TROW.US,D,20230525,000000,104.19,105.25,103.73,104.09,1050554,0
+TROW.US,D,20230526,000000,104.86,106.85,104.2,106.63,1339749,0
+TROW.US,D,20230530,000000,107.14,108.84,106.845,108.73,1482451,0
+TROW.US,D,20230531,000000,108.72,108.86,106.33,107.16,4085642,0
+TROW.US,D,20230601,000000,107.44,109,105.57,108.38,1491380,0
+TROW.US,D,20230602,000000,108.65,111.5,108.65,110.92,1353559,0
+TROW.US,D,20230605,000000,110.44,111.65,109.04,110.29,1303554,0
+TROW.US,D,20230606,000000,110.15,112.885,110,112.02,1288900,0
+TROW.US,D,20230607,000000,112.19,114.05,111.95,113.06,1364856,0
+TROW.US,D,20230608,000000,112.41,114.1,111.3,113.87,882208,0
+TROW.US,D,20230609,000000,113.95,114.565,113.18,114.47,800001,0
+TROW.US,D,20230612,000000,113.49,113.505,110.08,110.66,2188404,0
+TROW.US,D,20230613,000000,110.8,112.85,110.465,111.84,1760830,0
+TROW.US,D,20230614,000000,110.87,112.96,109.25,111.14,1622055,0
+TROW.US,D,20230615,000000,110.57,114.9,110.28,114.69,1254204,0
+TROW.US,D,20230616,000000,115.45,116.13,113.94,114.18,2842495,0
+TROW.US,D,20230620,000000,112.94,113.67,111.86,112.45,1270027,0
+TROW.US,D,20230621,000000,111.61,112.15,110.2,110.24,1410349,0
+TROW.US,D,20230622,000000,109.82,109.82,106.48,106.56,1650011,0
+TROW.US,D,20230623,000000,105.55,106.57,105.1,106.33,1590293,0
+TROW.US,D,20230626,000000,107.08,107.96,106.0639,107.02,937472,0
+TROW.US,D,20230627,000000,107.44,109.65,107.1,109.23,972891,0
+TROW.US,D,20230628,000000,109.57,110.895,109.19,110.45,1448908,0
+TROW.US,D,20230629,000000,110.5,111.72,110.1001,111.18,1170793,0
+TROW.US,D,20230630,000000,112.07,112.7,111.29,112.02,1096935,0
+TROW.US,D,20230703,000000,111.6,113.83,111.55,113.26,584734,0
+TROW.US,D,20230705,000000,112.94,113.2,111.2826,111.91,1116950,0
+TROW.US,D,20230706,000000,110.58,110.665,107.58,109.81,1098827,0
+TROW.US,D,20230707,000000,109.86,111.505,109.66,110.23,1120802,0
+TROW.US,D,20230710,000000,110.61,114.41,110.25,113.04,1124369,0
+TROW.US,D,20230711,000000,114.26,114.985,113.02,114.9,1723771,0
+TROW.US,D,20230712,000000,117.5,118.4,116.075,116.48,1550376,0
+TROW.US,D,20230713,000000,117.66,119.01,116.855,118.69,1467751,0
+TROW.US,D,20230714,000000,119.06,119.14,115.97,116.48,1310599,0
+TROW.US,D,20230717,000000,116.3,118.3,115.8462,117.87,1093595,0
+TROW.US,D,20230718,000000,118.48,120.2,118.01,119.71,1390202,0
+TROW.US,D,20230719,000000,120.48,122.015,120.1,121.27,1385463,0
+TROW.US,D,20230720,000000,120.2,121.03,119.41,120.25,1244744,0
+TROW.US,D,20230721,000000,121.14,121.19,119.53,119.7,820374,0
+TROW.US,D,20230724,000000,119.93,121.22,119.8,120.69,847274,0
+TROW.US,D,20230725,000000,120.54,120.68,119,119.37,1038106,0
+TROW.US,D,20230726,000000,118.55,119.895,118.18,118.8,1286397,0
+TROW.US,D,20230727,000000,119,120.29,116.73,117.11,2023637,0
+TROW.US,D,20230728,000000,126.44,132.76,124.685,126.79,4741533,0
+TROW.US,D,20230731,000000,128.14,128.14,123,123.26,3001621,0
+TROW.US,D,20230801,000000,123.3,124.34,120.88,121.09,1873212,0
+TROW.US,D,20230802,000000,118.71,119.64,117.31,118.53,1521800,0
+TROW.US,D,20230803,000000,117.76,118.95,116.64,117.02,1043819,0
+TROW.US,D,20230804,000000,118.07,118.25,115.39,115.56,1215805,0
+TROW.US,D,20230807,000000,116.03,117.51,115.895,116.62,1162702,0
+TROW.US,D,20230808,000000,114.31,115.06,112.45,114.81,1568861,0
+TROW.US,D,20230809,000000,114.28,115.19,112.93,113.01,1583543,0
+TROW.US,D,20230810,000000,113.48,115.51,112.64,113.74,1713005,0
+TROW.US,D,20230811,000000,113.02,113.41,111.84,112.33,1054424,0
+TROW.US,D,20230814,000000,111.6,112.55,111.35,112.34,1227773,0
+TROW.US,D,20230815,000000,111.18,111.895,109.52,109.78,1405626,0
+TROW.US,D,20230816,000000,109.355,110.055,108.91,109.09,1131520,0
+TROW.US,D,20230817,000000,109.27,109.79,108.29,108.67,988531,0
+TROW.US,D,20230818,000000,107.16,108.93,106.52,107.61,1700665,0
+TROW.US,D,20230821,000000,107.75,108.15,106.46,107.48,1600783,0
+TROW.US,D,20230822,000000,108,108,107.09,107.41,1226452,0
+TROW.US,D,20230823,000000,107.78,110.7,107.5,110.37,1605283,0
+TROW.US,D,20230824,000000,110.51,112.21,109.42,109.51,1177456,0
+TROW.US,D,20230825,000000,109.79,111.125,108.78,109.7,989408,0
+TROW.US,D,20230828,000000,110.77,111.57,109.83,110.39,637582,0
+TROW.US,D,20230829,000000,110.39,111.85,110.0446,111.74,753056,0
+TROW.US,D,20230830,000000,111.84,112.71,111.1401,111.63,1214035,0
+TROW.US,D,20230831,000000,111.88,113.19,111.805,112.23,1329359,0
+TROW.US,D,20230901,000000,113.31,113.65,112.06,112.9,702184,0
+TROW.US,D,20230905,000000,112.9,112.9,111.39,111.81,861045,0
+TROW.US,D,20230906,000000,111.43,112.04,110.3,111.5,1176280,0
+TROW.US,D,20230907,000000,110.3,110.545,109.12,110.03,1078328,0
+TROW.US,D,20230908,000000,110.22,110.275,109.2,109.24,1262842,0
+TROW.US,D,20230911,000000,110.37,110.92,109.75,110.1,1031595,0
+TROW.US,D,20230912,000000,109.58,111.45,109.495,110.28,844471,0
+TROW.US,D,20230913,000000,109.83,109.83,106.02,109.06,2529834,0
+TROW.US,D,20230914,000000,108.71,110.29,108.56,110.05,1196142,0
+TROW.US,D,20230915,000000,109.69,110.24,109.16,109.63,2388557,0
+TROW.US,D,20230918,000000,109.37,109.525,108.4,109.05,814338,0
+TROW.US,D,20230919,000000,108.62,110.71,108.62,110.6,1089138,0
+TROW.US,D,20230920,000000,111.21,111.47,108.59,108.68,1169446,0
+TROW.US,D,20230921,000000,107.47,107.99,106.16,106.17,1276950,0
+TROW.US,D,20230922,000000,106.4,106.76,105.32,105.44,810788,0
+TROW.US,D,20230925,000000,104.85,106.55,104.54,105.95,849965,0
+TROW.US,D,20230926,000000,105.17,105.83,103.11,103.3,1602677,0
+TROW.US,D,20230927,000000,103.85,103.9,102.53,103.54,1466014,0
+TROW.US,D,20230928,000000,103.65,105.18,103.06,104.14,1394944,0
+TROW.US,D,20230929,000000,105.2,106.28,104.64,104.87,1434830,0
+TROW.US,D,20231002,000000,104.47,105.185,103.59,104.59,1648049,0
+TROW.US,D,20231003,000000,103.43,103.68,99.82,100.1,1180187,0
+TROW.US,D,20231004,000000,100.6,102.075,99.55,101.81,1016098,0
+TROW.US,D,20231005,000000,101.78,102.21,100.09,101.94,824824,0
+TROW.US,D,20231006,000000,100.8,102.73,100.32,102.16,1183033,0
+TROW.US,D,20231009,000000,101.99,104.3,101.75,104.03,1521884,0
+TROW.US,D,20231010,000000,104.04,105.69,104,104.87,1477592,0
+TROW.US,D,20231011,000000,105,106.185,103.48,104.15,1401190,0
+TROW.US,D,20231012,000000,104.09,104.09,101.725,102.54,1398862,0
+TROW.US,D,20231013,000000,103.38,103.39,100.2,100.65,1371829,0
+TROW.US,D,20231016,000000,102,103.1896,99.91,100.27,2784410,0
+TROW.US,D,20231017,000000,99.98,102.34,99.74,100.75,1800752,0
+TROW.US,D,20231018,000000,100,100.41,97.95,98.05,1608932,0
+TROW.US,D,20231019,000000,98.05,99.1802,97.24,97.37,1588731,0
+TROW.US,D,20231020,000000,97.01,97.635,95.75,96.33,1717745,0
+TROW.US,D,20231023,000000,96.01,97,95.37,95.47,1212154,0
+TROW.US,D,20231024,000000,95.87,96.77,95.26,95.92,1288321,0
+TROW.US,D,20231025,000000,95.01,95.79,93.34,93.47,1598144,0
+TROW.US,D,20231026,000000,93.63,94.5,92.67,92.77,2277169,0
+TROW.US,D,20231027,000000,93,93.555,87.43,88.39,3215159,0
+TROW.US,D,20231030,000000,88.55,90.78,88.55,90.02,2038531,0
+TROW.US,D,20231031,000000,90.83,91.11,89.22,90.5,2683326,0
+TROW.US,D,20231101,000000,90.98,91.35,89.64,90.97,1698503,0
+TROW.US,D,20231102,000000,92.57,94.65,92.46,94.29,1360054,0
+TROW.US,D,20231103,000000,95.88,97.27,95.57,95.67,1324343,0
+TROW.US,D,20231106,000000,95.75,96.24,93.99,94.69,1473273,0
+TROW.US,D,20231107,000000,94.73,94.96,93.7,94.11,1046136,0
+TROW.US,D,20231108,000000,94.02,94.9316,93.71,94.86,1200658,0
+TROW.US,D,20231109,000000,95.64,95.93,93.83,93.91,859785,0
+TROW.US,D,20231110,000000,93.56,93.79,90.02,92.62,1967736,0
+TROW.US,D,20231113,000000,91.82,93.01,91.4,92.34,1257743,0
+TROW.US,D,20231114,000000,94.48,97.55,94.47,97.02,1714262,0
+TROW.US,D,20231115,000000,97.19,99.4,97.19,98.36,1382557,0
+TROW.US,D,20231116,000000,97.47,97.96,96.86,97.47,1344406,0
+TROW.US,D,20231117,000000,98.39,98.8753,97.33,97.79,847389,0
+TROW.US,D,20231120,000000,97.53,98.87,96.58,98.83,1302494,0
+TROW.US,D,20231121,000000,97.84,97.98,96.46,97,1286239,0
+TROW.US,D,20231122,000000,97.99,98.51,97.34,97.76,1267484,0
+TROW.US,D,20231124,000000,97.74,98.28,97.42,98.28,660188,0
+TROW.US,D,20231127,000000,98.03,98.03,96.48,97.17,1202652,0
+TROW.US,D,20231128,000000,97.21,98.76,96.5,98.39,1237907,0
+TROW.US,D,20231129,000000,99.04,100.925,99,99.16,1404474,0
+TROW.US,D,20231130,000000,99.85,100.67,99.41,100.13,2393185,0
+TROW.US,D,20231201,000000,99.77,102.56,99.66,102.45,1445337,0
+TROW.US,D,20231204,000000,101.48,102.93,101.265,102.01,1002881,0
+TROW.US,D,20231205,000000,101.14,101.51,100.21,100.55,966213,0
+TROW.US,D,20231206,000000,101.27,101.91,99.84,99.87,1891338,0
+TROW.US,D,20231207,000000,99.71,100.52,99.25,99.94,2000982,0
+TROW.US,D,20231208,000000,99.49,100.5325,98.39,98.44,1879199,0
+TROW.US,D,20231211,000000,98.15,99.4985,97.89,98.86,2351449,0
+TROW.US,D,20231212,000000,98.73,99.665,97.5,99.36,2154562,0
+TROW.US,D,20231213,000000,98.86,103.52,98.36,103.21,2331785,0
+TROW.US,D,20231214,000000,104.06,108.79,103.95,107.32,3327667,0
+TROW.US,D,20231215,000000,106.76,108.06,105.47,106.28,3453063,0
+TROW.US,D,20231218,000000,106.3,107.13,105.68,106.77,1818114,0
+TROW.US,D,20231219,000000,107.16,108.645,107.06,108.22,1501122,0
+TROW.US,D,20231220,000000,108.12,108.51,105.98,105.98,1293237,0
+TROW.US,D,20231221,000000,107.27,107.42,105.7,106.89,1048981,0
+TROW.US,D,20231222,000000,107.92,108.7,107.23,107.89,875236,0
+TROW.US,D,20231226,000000,107.91,109,107.585,108.69,654957,0
+TROW.US,D,20231227,000000,109.08,109.1127,108.31,108.69,1153818,0
+TROW.US,D,20231228,000000,108.48,109.19,108.22,109.01,775824,0
+TROW.US,D,20231229,000000,108.5,109.04,107.42,107.69,878665,0
+TROW.US,D,20240102,000000,106.84,108.25,106.13,107.91,1582330,0
+TROW.US,D,20240103,000000,107,107.02,105.23,106.29,1031926,0
+TROW.US,D,20240104,000000,105.58,106.79,105.51,106.06,1409321,0
+TROW.US,D,20240105,000000,105.66,107.13,105.02,106.17,850608,0
+TROW.US,D,20240108,000000,105.8,107.14,105.6,106.93,1144322,0
+TROW.US,D,20240109,000000,105.77,106.89,105.455,106.23,1259902,0
+TROW.US,D,20240110,000000,106.49,108.195,106.445,107.39,1244968,0
+TROW.US,D,20240111,000000,107.89,111.93,107.82,109.26,3445616,0
+TROW.US,D,20240112,000000,110.02,110.68,109.03,110.49,2448975,0
+TROW.US,D,20240116,000000,109.69,110.035,106.02,106.56,3306982,0
+TROW.US,D,20240117,000000,105.03,106.8711,104.505,105.74,1216596,0
+TROW.US,D,20240118,000000,106.38,106.74,104.8301,106.28,897268,0
+TROW.US,D,20240119,000000,106.77,109.51,105.54,109.5,1460708,0
+TROW.US,D,20240122,000000,110.22,112.17,110.128,110.64,1852798,0
+TROW.US,D,20240123,000000,110.81,111.2,108.74,109.76,1080733,0
+TROW.US,D,20240124,000000,111.43,111.43,109.5817,109.75,1017118,0
+TROW.US,D,20240125,000000,110.96,111.74,109.64,111.38,1151749,0
+TROW.US,D,20240126,000000,112.07,112.15,110.02,110.09,900125,0
+TROW.US,D,20240129,000000,109.91,111.75,109.9,111.65,927847,0
+TROW.US,D,20240130,000000,111.01,112.0399,110.05,111.71,1540022,0
+TROW.US,D,20240131,000000,111.56,111.56,108.11,108.45,2494758,0
+TROW.US,D,20240201,000000,108.87,110.05,107.24,109.87,1075656,0
+TROW.US,D,20240202,000000,108.98,110.565,108.18,109.74,1028040,0
+TROW.US,D,20240205,000000,108.55,108.96,107.3,108.24,1098896,0
+TROW.US,D,20240206,000000,108.62,109.185,108.06,108.98,1015946,0
+TROW.US,D,20240207,000000,109.6,110.41,107.795,109.73,2115613,0
+TROW.US,D,20240208,000000,112.2,114,108.495,108.91,1955841,0
+TROW.US,D,20240209,000000,109.83,109.83,105.9,106.33,2455115,0
+TROW.US,D,20240212,000000,106.09,110.75,106.09,109.99,2028065,0
+TROW.US,D,20240213,000000,107.09,107.535,103.4,104.74,1745950,0
+TROW.US,D,20240214,000000,105.89,106.8,105.155,106.36,1122242,0
+TROW.US,D,20240215,000000,106.73,108.79,106.73,108.26,1010836,0
+TROW.US,D,20240216,000000,107.7,109.4,107.145,108.86,996094,0
+TROW.US,D,20240220,000000,107.28,110,107.06,109.41,1059905,0
+TROW.US,D,20240221,000000,109.03,109.64,107.805,109.33,1410559,0
+TROW.US,D,20240222,000000,110.03,111.66,110.03,110.9,1321435,0
+TROW.US,D,20240223,000000,111.13,111.2899,110.48,110.99,1399469,0
+TROW.US,D,20240226,000000,110.37,111.485,110.13,110.46,989210,0
+TROW.US,D,20240227,000000,110.82,111.09,109.63,110.86,1388728,0
+TROW.US,D,20240228,000000,110.42,112.76,110.01,112.35,1246933,0
+TROW.US,D,20240229,000000,113.14,113.68,112.3857,113.35,1507936,0
+TROW.US,D,20240301,000000,112.81,113.55,111.66,113.48,879548,0
+TROW.US,D,20240304,000000,114.82,117.935,114.42,116.55,1738080,0
+TROW.US,D,20240305,000000,115.81,117.47,115.795,116.26,1405006,0
+TROW.US,D,20240306,000000,116.88,117.28,115.8,117,1022007,0
+TROW.US,D,20240307,000000,117.62,118.31,116.82,116.89,882640,0
+TROW.US,D,20240308,000000,117.53,119,117.24,117.95,1067203,0
+TROW.US,D,20240311,000000,117.81,118.02,116.61,117.64,1112037,0
+TROW.US,D,20240312,000000,117.95,119.475,116.88,117.85,1124417,0
+TROW.US,D,20240313,000000,117.75,118.82,117.47,117.6,1782316,0
+TROW.US,D,20240314,000000,116.57,116.72,114.18,114.91,1473387,0
+TROW.US,D,20240315,000000,113.87,116.34,113.87,114.86,4399159,0
+TROW.US,D,20240318,000000,114.66,115.28,113.64,115.03,1133137,0
+TROW.US,D,20240319,000000,114.58,115.16,114.21,114.83,1052422,0
+TROW.US,D,20240320,000000,114.62,118.02,114.08,118,1393754,0
+TROW.US,D,20240321,000000,119.02,121.33,119.02,120.54,1346171,0
+TROW.US,D,20240322,000000,120.34,120.9,118.435,118.62,734941,0
+TROW.US,D,20240325,000000,118.49,119.2252,118.04,118.33,806759,0
+TROW.US,D,20240326,000000,119.46,119.69,117.8,117.89,894939,0
+TROW.US,D,20240327,000000,118.88,120.96,118.525,120.86,1360126,0
+TROW.US,D,20240328,000000,121,122.27,120.85,121.92,1419184,0
+TROW.US,D,20240401,000000,121.64,121.715,120.03,120.3,765190,0
+TROW.US,D,20240402,000000,119.33,119.33,118.01,118.55,851608,0
+TROW.US,D,20240403,000000,118.06,119.47,118,118.49,802430,0
+TROW.US,D,20240404,000000,119.81,120.25,116.17,116.26,944556,0
+TROW.US,D,20240405,000000,117.21,117.21,114.88,116.64,1197305,0
+TROW.US,D,20240408,000000,118.24,119.48,117.41,117.55,956615,0
+TROW.US,D,20240409,000000,118.33,119.65,117.32,119.65,1248961,0
+TROW.US,D,20240410,000000,118.29,118.8,115.81,116.58,1615414,0
+TROW.US,D,20240411,000000,117.64,118.16,116.52,117.72,1563881,0
+TROW.US,D,20240412,000000,117.38,117.61,114.54,115.19,1387546,0
+TROW.US,D,20240415,000000,117.01,117.4,113.35,114.25,1668911,0
+TROW.US,D,20240416,000000,113.27,114.19,111.59,112.11,1290957,0
+TROW.US,D,20240417,000000,113.27,113.36,111.36,111.39,1603226,0
+TROW.US,D,20240418,000000,111.67,111.75,108.27,108.72,2484742,0
+TROW.US,D,20240419,000000,108.93,109.945,108.21,108.76,1703709,0
+TROW.US,D,20240422,000000,109.64,111.725,108.38,111.5,2096200,0
+TROW.US,D,20240423,000000,111.03,112.79,110.44,111.94,1317351,0
+TROW.US,D,20240424,000000,111.05,111.685,110.2382,111.06,1053909,0
+TROW.US,D,20240425,000000,109.84,110.245,107.43,108.83,2161642,0
+TROW.US,D,20240426,000000,113,115.065,111.59,114.02,2943278,0
+TROW.US,D,20240429,000000,113.08,114.96,111.12,112.08,1962668,0
+TROW.US,D,20240430,000000,111.17,111.92,109.42,109.57,1764167,0
+TROW.US,D,20240501,000000,109.57,112.15,109.1,110.3,1913460,0
+TROW.US,D,20240502,000000,111.43,111.515,110.13,111.16,1652403,0
+TROW.US,D,20240503,000000,112.37,113.55,111.2,111.5,1271965,0
+TROW.US,D,20240506,000000,112.83,112.95,111.62,112.01,1052854,0
+TROW.US,D,20240507,000000,112.63,112.675,111.19,111.25,983365,0
+TROW.US,D,20240508,000000,110.21,111.73,110.13,111.49,1317919,0
+TROW.US,D,20240509,000000,111.34,111.865,110.42,111.3,1740594,0
+TROW.US,D,20240510,000000,111.65,111.7,110.33,111.6,1034435,0
+TROW.US,D,20240513,000000,111.86,113.365,111.79,112.67,915083,0
+TROW.US,D,20240514,000000,113.24,114.76,113.23,114.36,1604600,0
+TROW.US,D,20240515,000000,115.33,115.94,114.41,115.08,812112,0
+TROW.US,D,20240516,000000,114.2,116.26,114.2,116.05,1299022,0
+TROW.US,D,20240517,000000,116.17,116.97,115.685,116.76,1093124,0
+TROW.US,D,20240520,000000,116.61,117.58,116.225,117.13,942503,0
+TROW.US,D,20240521,000000,116.77,117.895,116.16,117.63,953752,0
+TROW.US,D,20240522,000000,117.63,118.58,117.155,117.68,936948,0
+TROW.US,D,20240523,000000,118.2,118.44,116.47,116.91,1142542,0
+TROW.US,D,20240524,000000,117.19,118.37,116.92,118.2,795117,0
+TROW.US,D,20240528,000000,118.2,118.2,115.86,116.33,1109161,0
+TROW.US,D,20240529,000000,114.36,115.53,114.22,115.26,908225,0
+TROW.US,D,20240530,000000,115.92,116.335,115.1,115.55,1013721,0
+TROW.US,D,20240531,000000,115.75,117.935,115.55,117.83,2670808,0
+TROW.US,D,20240603,000000,118.35,118.6,115.8,116.83,1227163,0
+TROW.US,D,20240604,000000,116.17,117.77,116.17,116.57,988636,0
+TROW.US,D,20240605,000000,116.9,116.9,115.54,116.86,984638,0
+TROW.US,D,20240606,000000,116.45,116.88,115.39,116.23,637847,0
+TROW.US,D,20240607,000000,115.31,116.16,114.46,115.55,649816,0
+TROW.US,D,20240610,000000,115.2,116.04,114.35,115.07,862464,0
+TROW.US,D,20240611,000000,114.38,114.86,113.82,114.49,867401,0
+TROW.US,D,20240612,000000,117.45,120.54,117.23,118.39,1756019,0
+TROW.US,D,20240613,000000,117.67,117.745,115.9,116.57,1077193,0
+TROW.US,D,20240614,000000,113.85,114.98,113.36,114.9,768641,0
+TROW.US,D,20240617,000000,114.49,117.09,113.93,117.04,858968,0
+TROW.US,D,20240618,000000,117,118.15,116.57,117.57,910100,0
+TROW.US,D,20240620,000000,117.1,118.6599,116.7,118.19,1032587,0
+TROW.US,D,20240621,000000,118.2,118.56,117.42,118.42,1670559,0
+TROW.US,D,20240624,000000,118.29,119.72,118.1,118.88,866305,0
+TROW.US,D,20240625,000000,118.89,118.89,116.54,117.41,804547,0
+TROW.US,D,20240626,000000,116.82,117.805,116.345,116.51,860700,0
+TROW.US,D,20240627,000000,116.63,116.6899,115.17,115.43,884284,0
+TROW.US,D,20240628,000000,115.86,116.58,114.84,115.31,1598508,0
+TROW.US,D,20240701,000000,115.61,116,113.6,113.85,861734,0
+TROW.US,D,20240702,000000,113.91,114.639,113.8,114.6,638304,0
+TROW.US,D,20240703,000000,114.61,116.205,114.24,115.77,839478,0
+TROW.US,D,20240705,000000,115.29,115.29,114.08,114.79,853886,0
+TROW.US,D,20240708,000000,115.01,115.51,114.03,114.67,727155,0
+TROW.US,D,20240709,000000,114.68,115.18,114.12,114.47,904878,0
+TROW.US,D,20240710,000000,114.85,116.14,114.6,116.08,623758,0
+TROW.US,D,20240711,000000,117.57,119.01,116.79,117.17,843280,0
+TROW.US,D,20240712,000000,118.04,118.77,117.405,118.02,797537,0
+TROW.US,D,20240715,000000,118.4,119.67,118.22,118.74,894845,0
+TROW.US,D,20240716,000000,119.12,121.17,118.84,120.75,972964,0
+TROW.US,D,20240717,000000,120.38,121.05,117.981,118.15,1280992,0
+TROW.US,D,20240718,000000,117.76,120.08,116.32,116.66,835501,0
+TROW.US,D,20240719,000000,116.84,116.84,114.6,114.79,820770,0
+TROW.US,D,20240722,000000,115.69,116.35,114.54,115.97,814993,0
+TROW.US,D,20240723,000000,115.69,117.46,115.11,117.01,921755,0
+TROW.US,D,20240724,000000,116.62,117.48,113.89,114.38,1383717,0
+TROW.US,D,20240725,000000,115,117.705,114.19,115.49,1391410,0
+TROW.US,D,20240726,000000,113.21,113.375,109.54,112.08,1972652,0
+TROW.US,D,20240729,000000,111.78,113.22,110.3155,113.1,1910553,0
+TROW.US,D,20240730,000000,113.8,115.02,112.6,112.7,1207139,0
+TROW.US,D,20240731,000000,113.38,115.33,113.38,114.21,2012877,0
+TROW.US,D,20240801,000000,113.93,114.475,111.11,112.03,1283825,0
+TROW.US,D,20240802,000000,110,110.14,105.66,106.47,1987838,0
+TROW.US,D,20240805,000000,103.8,104.9525,100.49,103.16,2308241,0
+TROW.US,D,20240806,000000,103.37,105.61,103.08,103.89,1180174,0
+TROW.US,D,20240807,000000,105.87,106.19,102.7,102.83,1072802,0
+TROW.US,D,20240808,000000,104.36,105.19,104.01,104.84,859876,0
+TROW.US,D,20240809,000000,104.85,105.87,104.42,105.35,682992,0
+TROW.US,D,20240812,000000,105.72,105.9,104.42,104.64,1262137,0
+TROW.US,D,20240813,000000,105.56,105.56,104.43,105.43,689205,0
+TROW.US,D,20240814,000000,105.83,106.39,105.48,105.93,802189,0
+TROW.US,D,20240815,000000,107.37,108.545,107.05,108.24,806473,0
+TROW.US,D,20240816,000000,108.23,108.945,107.31,108.78,828524,0
+TROW.US,D,20240819,000000,108.86,109.55,107.74,109.41,790021,0
+TROW.US,D,20240820,000000,109.19,109.5,108.408,108.51,627170,0
+TROW.US,D,20240821,000000,108.67,109.71,107.58,109.55,671949,0
+TROW.US,D,20240822,000000,109.71,109.91,108.62,109.23,704467,0
+TROW.US,D,20240823,000000,109.99,111.19,109.31,109.62,732690,0
+TROW.US,D,20240826,000000,110.6,110.8,108.81,109.28,954947,0
+TROW.US,D,20240827,000000,108.81,108.834,107.62,107.9,784513,0
+TROW.US,D,20240828,000000,107.62,108.65,107.07,107.51,750998,0
+TROW.US,D,20240829,000000,108.41,109.3,104.81,104.96,2070340,0
+TROW.US,D,20240830,000000,105.53,106.2,104.3475,106.04,1832001,0
+TROW.US,D,20240903,000000,105.15,106.08,104.11,104.48,1421035,0
+TROW.US,D,20240904,000000,104.15,105.2,103.86,104.62,1077764,0
+TROW.US,D,20240905,000000,104.91,105.08,103.2801,104.12,776533,0
+TROW.US,D,20240906,000000,103.96,105.3,101,101.69,1320882,0
+TROW.US,D,20240909,000000,102.93,103.825,102.2225,103.54,1222273,0
+TROW.US,D,20240910,000000,103.73,103.83,102.03,103.74,1072930,0
+TROW.US,D,20240911,000000,103.48,104.26,101.36,104.11,1381545,0
+TROW.US,D,20240912,000000,104.39,105.11,102.63,104.87,1371091,0
+TROW.US,D,20240913,000000,104.39,105.065,104.25,104.56,1147852,0
+TROW.US,D,20240916,000000,104.87,106.14,104.46,105.865,1303347,0
+TROW.US,D,20240917,000000,106.18,108.15,106.18,107.92,1096554,0
+TROW.US,D,20240918,000000,108.15,109.91,107.8835,108.13,867208,0
+TROW.US,D,20240919,000000,109.91,111.04,109.4839,110.55,1163780,0
+TROW.US,D,20240920,000000,110.46,110.55,107.5,108.29,2665396,0
+TROW.US,D,20240923,000000,108.63,109.2616,107.76,108.095,907937,0
+TROW.US,D,20240924,000000,108.61,109.65,108.08,109.47,861525,0
+TROW.US,D,20240925,000000,109.65,109.79,107.34,107.46,1050636,0
+TROW.US,D,20240926,000000,109.01,109.85,108.51,109.38,1236700,0
+TROW.US,D,20240927,000000,110.22,110.31,109.255,109.51,854154,0
+TROW.US,D,20240930,000000,109.25,109.47,107.88,108.93,978337,0
+TROW.US,D,20241001,000000,108.27,108.64,106.7,107.11,955447,0
+TROW.US,D,20241002,000000,107.01,108.1263,106.8275,107.34,662216,0
+TROW.US,D,20241003,000000,106.75,106.9,105.775,106.48,967729,0
+TROW.US,D,20241004,000000,107.94,108.56,106.972,108.47,739131,0
+TROW.US,D,20241007,000000,108.2,108.31,106.14,106.63,1089012,0
+TROW.US,D,20241008,000000,106.72,107.18,106.21,106.6,785228,0
+TROW.US,D,20241009,000000,106.44,107.52,106,107.42,1292951,0
+TROW.US,D,20241010,000000,107.28,108.29,106.43,108,1168226,0
+TROW.US,D,20241011,000000,108.29,110.44,108.165,108.98,1072497,0
+TROW.US,D,20241014,000000,109.01,109.76,108.205,109.68,910988,0
+TROW.US,D,20241015,000000,110.07,111.265,109.31,109.46,898870,0
+TROW.US,D,20241016,000000,110.16,111.68,110.025,111.58,1307115,0
+TROW.US,D,20241017,000000,112.28,113.3,111.38,113.21,1674924,0
+TROW.US,D,20241018,000000,113.23,115.97,112.88,115.63,1765058,0
+TROW.US,D,20241021,000000,114.97,115.005,113.795,114.01,1032652,0
+TROW.US,D,20241022,000000,113.82,114.015,112.91,112.92,689770,0
+TROW.US,D,20241023,000000,112.56,112.95,109.05,109.53,1335160,0
+TROW.US,D,20241024,000000,110.83,112.64,110.59,112.01,1079126,0
+TROW.US,D,20241025,000000,112.37,113.02,111,111.33,863146,0
+TROW.US,D,20241028,000000,112.49,112.79,110.93,112.4,970646,0
+TROW.US,D,20241029,000000,111.63,112.625,111.35,112.38,1071041,0
+TROW.US,D,20241030,000000,111.84,113.83,111.71,111.81,1135565,0
+TROW.US,D,20241031,000000,111.46,111.46,109.27,109.86,2578420,0
+TROW.US,D,20241101,000000,109.12,113.2,108.615,112.06,1739074,0
+TROW.US,D,20241104,000000,111.98,114.8349,111.12,112.49,1921117,0
+TROW.US,D,20241105,000000,112.7,114.55,111.77,114.52,1159534,0
+TROW.US,D,20241106,000000,122.01,122.23,119.55,121.31,2588829,0
+TROW.US,D,20241107,000000,121.14,121.14,119.59,120.06,1351561,0
+TROW.US,D,20241108,000000,119.49,119.69,117.48,117.62,1383414,0
+TROW.US,D,20241111,000000,119.2,119.325,117.82,117.93,944166,0
+TROW.US,D,20241112,000000,117.73,119.42,117.4001,118.07,1227680,0
+TROW.US,D,20241113,000000,118.17,120.18,118.17,118.49,1097987,0
+TROW.US,D,20241114,000000,118.31,120.76,118.25,119.8,2279048,0
+TROW.US,D,20241115,000000,119.8,120.65,118.42,118.77,1319129,0
+TROW.US,D,20241118,000000,119,119.115,118.05,118.66,1142602,0
+TROW.US,D,20241119,000000,117.13,118.21,116.57,117.95,1257083,0
+TROW.US,D,20241120,000000,117.74,117.845,116.08,117.52,1150576,0
+TROW.US,D,20241121,000000,118.19,118.85,116.89,118.18,1476953,0
+TROW.US,D,20241122,000000,118.45,120,118.135,119.84,1352931,0
+TROW.US,D,20241125,000000,121.12,123.29,120.78,122.97,2175088,0
+TROW.US,D,20241126,000000,122.56,124.31,122.04,123.95,1307622,0
+TROW.US,D,20241127,000000,124.83,124.83,123.23,124.16,1117477,0
+TROW.US,D,20241129,000000,124.37,124.53,122.74,123.84,779749,0
+TROW.US,D,20241202,000000,124.09,124.41,123.06,123.64,1239640,0
+TROW.US,D,20241203,000000,124.25,124.25,121.91,123.425,1287599,0
+TROW.US,D,20241204,000000,123.97,124.0976,122.7601,123,1102908,0
+TROW.US,D,20241205,000000,124.05,124.945,123.5,124.69,1760817,0
+TROW.US,D,20241206,000000,124.92,125.8078,123.375,123.83,1093051,0
+TROW.US,D,20241209,000000,124.14,125.04,123.45,123.59,1133245,0
+TROW.US,D,20241210,000000,123.33,124.33,122.16,123.03,1514930,0
+TROW.US,D,20241211,000000,123.34,123.55,121.62,121.71,1363829,0
+TROW.US,D,20241212,000000,121.12,121.9428,120.94,120.96,1087562,0
+TROW.US,D,20241213,000000,119.782,119.782,118.62,119.54,1397765,0
+TROW.US,D,20241216,000000,119.75,120.705,118.91,119.28,1655634,0
+TROW.US,D,20241217,000000,118.24,119.09,117.62,117.89,1744585,0
+TROW.US,D,20241218,000000,117.77,118.89,112.73,112.83,2280598,0
+TROW.US,D,20241219,000000,114.02,114.52,112.53,112.97,1889984,0
+TROW.US,D,20241220,000000,112.11,116.77,112.11,116.12,4136669,0
+TROW.US,D,20241223,000000,115.44,116.26,114.61,116.07,863940,0
+TROW.US,D,20241224,000000,115.26,117.14,115.26,117.07,357386,0
+TROW.US,D,20241226,000000,116.88,117.7,116.42,117.58,558690,0
+TROW.US,D,20241227,000000,116.58,117.4943,114.84,115.67,731252,0
+TROW.US,D,20241230,000000,114.32,114.52,113.2002,113.86,1005262,0
+TROW.US,D,20241231,000000,114.5,114.695,112.4693,113.09,962933,0
+TROW.US,D,20250102,000000,113.68,114.64,112.85,113.43,1128294,0
+TROW.US,D,20250103,000000,114.28,114.86,113.18,114.69,750409,0
+TROW.US,D,20250106,000000,115.6,116.12,114.171,114.33,1113142,0
+TROW.US,D,20250107,000000,114.67,115,112.09,113.12,1180904,0
+TROW.US,D,20250108,000000,112.42,112.95,111.69,112.84,1094345,0
+TROW.US,D,20250110,000000,111.26,111.75,108.04,108.55,2164138,0
+TROW.US,D,20250113,000000,107.69,110.99,107.63,110.63,2154840,0
+TROW.US,D,20250114,000000,111,112.42,110.94,112.11,1552268,0
+TROW.US,D,20250115,000000,114.49,115.39,112.92,113.32,1289990,0
+TROW.US,D,20250116,000000,113,113.28,111.49,112.13,1195243,0
+TROW.US,D,20250117,000000,113.56,113.9,112.802,113.21,1182115,0
+TROW.US,D,20250121,000000,113.81,114.8395,113.23,113.8,870638,0
+TROW.US,D,20250122,000000,113.24,113.89,112.04,113.54,1398542,0
+TROW.US,D,20250123,000000,112.83,113.58,112.25,113.38,1631304,0
+TROW.US,D,20250124,000000,113.07,114.745,113.01,114.21,1099000,0
+TROW.US,D,20250127,000000,112.78,113.83,111.54,113.73,1805772,0
+TROW.US,D,20250128,000000,113.9,116.14,113.1,115.65,1352717,0
+TROW.US,D,20250129,000000,115.47,115.83,113.77,114.31,1058959,0
+TROW.US,D,20250130,000000,115.08,116.26,114.58,115.89,1063358,0
+TROW.US,D,20250131,000000,115.83,118.32,115.83,116.92,3761394,0
+TROW.US,D,20250203,000000,115.29,116.005,113.19,115.27,2475609,0
+TROW.US,D,20250204,000000,115.1,116.39,114.32,115.55,2586471,0
+TROW.US,D,20250205,000000,112.65,112.71,109.7201,110.7,3132479,0
+TROW.US,D,20250206,000000,111.56,113.485,110.77,111.44,1720270,0
+TROW.US,D,20250207,000000,111.42,111.81,109.29,110.14,1433743,0
+TROW.US,D,20250210,000000,110.5,110.82,109.41,109.62,1240612,0
+TROW.US,D,20250211,000000,108.9,109.89,108.645,109.03,1041005,0
+TROW.US,D,20250212,000000,108,108.41,106.46,106.92,1601688,0
+TROW.US,D,20250213,000000,107.21,107.485,106.08,107.24,1586438,0
+TROW.US,D,20250214,000000,107.63,108.16,107,107.17,1176176,0
+TROW.US,D,20250218,000000,107.25,107.94,106.63,107.88,1595802,0
+TROW.US,D,20250219,000000,107.13,108.58,106.9,108.36,1694915,0
+TROW.US,D,20250220,000000,108.61,109.03,107.685,108.49,1161206,0
+TROW.US,D,20250221,000000,108.89,109.14,105.71,106.27,1200098,0
+TROW.US,D,20250224,000000,106.51,107.22,104.695,106.56,1238208,0
+TROW.US,D,20250225,000000,106.93,107.335,105.7421,106.23,1387528,0
+TROW.US,D,20250226,000000,106.23,106.67,104.56,104.74,1531339,0
+TROW.US,D,20250227,000000,105.34,105.98,103.67,103.73,1165480,0
+TROW.US,D,20250228,000000,104.25,106.13,103.7001,105.72,1839677,0
+TROW.US,D,20250303,000000,106.38,106.94,103.52,103.88,1321715,0
+TROW.US,D,20250304,000000,102.8,103,98.7,100.1,2534308,0
+TROW.US,D,20250305,000000,100.1,101.45,99.4601,100.65,2462328,0
+TROW.US,D,20250306,000000,99.5,101.065,98.74,98.885,2263438,0
+TROW.US,D,20250307,000000,98.7,101.16,97.26,100.66,2534352,0
+TROW.US,D,20250310,000000,99.37,101.2525,97.3,98.77,2482927,0
+TROW.US,D,20250311,000000,98.85,98.9,95.98,96.3,2000321,0
+TROW.US,D,20250312,000000,97.07,97.5,92.79,93.28,2969463,0
+TROW.US,D,20250313,000000,93.51,94.629,91.59,92.04,2756740,0
+TROW.US,D,20250314,000000,92.11,93.4,91.37,93.04,2552335,0
+TROW.US,D,20250317,000000,93.29,94.7904,93.23,94.31,1919496,0
+TROW.US,D,20250318,000000,93.94,94.41,92.92,93.6,1822537,0
+TROW.US,D,20250319,000000,93.92,94.76,93.34,94.05,1696845,0
+TROW.US,D,20250320,000000,93.49,94.33,92.97,93.04,1833455,0
+TROW.US,D,20250321,000000,92.25,93.33,91.71,92.83,5915262,0
+TROW.US,D,20250324,000000,94.07,96.33,94,95.98,1990701,0
+TROW.US,D,20250325,000000,96.41,97.2,95.0101,95.47,1427041,0
+TROW.US,D,20250326,000000,95.51,96.38,93.95,94.44,1358867,0
+TROW.US,D,20250327,000000,94.44,95.405,93.855,94.7,1648789,0
+TROW.US,D,20250328,000000,94.53,94.7499,91.1,91.57,1956970,0
+TROW.US,D,20250331,000000,91.16,92.38,89.7,91.87,2326753,0
+TROW.US,D,20250401,000000,91.5,92.685,91.065,92.27,1368693,0
+TROW.US,D,20250402,000000,91.355,94.53,91.15,93.9,1517175,0
+TROW.US,D,20250403,000000,90.01,90.025,85.735,86.22,3286037,0
+TROW.US,D,20250404,000000,84.475,85.555,82.34,82.6,4564390,0
+TROW.US,D,20250407,000000,79.56,85.2315,77.85,81.66,3939865,0
+TROW.US,D,20250408,000000,84.15,84.64,79.01,80.27,2991905,0
+TROW.US,D,20250409,000000,79.06,90.72,79.06,90.16,4855131,0
+TROW.US,D,20250410,000000,88.4,88.575,83.155,85.945,3031911,0
+TROW.US,D,20250411,000000,85.94,89.51,84.76,88.735,2952676,0
+TROW.US,D,20250414,000000,89.48,90.26,87.97,89.32,2389014,0
+TROW.US,D,20250415,000000,89.59,90.39,87.43,87.58,1845444,0
+TROW.US,D,20250416,000000,86.69,87.83,84.84,85.37,2017406,0
+TROW.US,D,20250417,000000,86,87.2,85.76,86.11,4903959,0
+TROW.US,D,20250421,000000,85.27,85.805,82.861,83.55,2006003,0
+TROW.US,D,20250422,000000,84.72,86.85,84.4,86.18,1931957,0
+TROW.US,D,20250423,000000,88.96,90.65,86.22,86.66,2854416,0
+TROW.US,D,20250424,000000,87.34,89.98,86.85,89.52,1762467,0
+TROW.US,D,20250425,000000,89.29,90,87.81,88.44,1575735,0
+TROW.US,D,20250428,000000,88.44,89.7345,87.84,88.73,1251450,0
+TROW.US,D,20250429,000000,88.56,89.375,87.76,88.86,1563928,0
+TROW.US,D,20250430,000000,87.44,88.75,86.255,88.55,3447683,0
+TROW.US,D,20250501,000000,88.87,89.49,88.01,88.12,2488586,0
+TROW.US,D,20250502,000000,90.915,92.77,89.52,91.65,3660747,0
+TROW.US,D,20250505,000000,91.25,92.45,90.24,91.43,1849914,0
+TROW.US,D,20250506,000000,90.73,91.4,90.1,90.16,1974238,0
+TROW.US,D,20250507,000000,90.76,91.68,90.54,91.42,1624891,0
+TROW.US,D,20250508,000000,92.04,93.7,91.45,92.66,1603875,0
+TROW.US,D,20250509,000000,92.89,93.47,92.38,92.74,958652,0
+TROW.US,D,20250512,000000,96.25,97.74,95.78,97.09,2060082,0
+TROW.US,D,20250513,000000,97.29,98.14,97.02,97.19,1910594,0
+TROW.US,D,20250514,000000,97.19,97.58,96.55,97.32,1466723,0
+TROW.US,D,20250515,000000,97.265,97.74,96.69,97.65,1343273,0
+TROW.US,D,20250516,000000,97.9,98.2,97.12,98.06,1493482,0
+TROW.US,D,20250519,000000,96.81,98.235,96.515,97.96,936283,0
+TROW.US,D,20250520,000000,97.57,98,96.7,97.09,929542,0
+TROW.US,D,20250521,000000,96.259,97.24,95.04,95.09,1792990,0
+TROW.US,D,20250522,000000,95.01,95.14,93.79,94.46,1541343,0
+TROW.US,D,20250523,000000,92.51,93.6,92.5,93.02,1105532,0
+TROW.US,D,20250527,000000,94.17,95.66,93.5,95.56,1140884,0
+TROW.US,D,20250528,000000,95.59,95.76,93.9,94,902005,0
+TROW.US,D,20250529,000000,95.27,95.27,93.44,94.31,1125401,0
+TROW.US,D,20250530,000000,93.79,93.985,92.62,93.59,2885583,0
+TROW.US,D,20250602,000000,93.02,93.075,91.435,92.15,1687495,0
+TROW.US,D,20250603,000000,92.15,94.25,91.88,93.58,1454076,0
+TROW.US,D,20250604,000000,93.75,94.245,93.46,93.79,1300358,0
+TROW.US,D,20250605,000000,94.17,94.7,92.975,93.24,1235197,0
+TROW.US,D,20250606,000000,94.57,95.33,93.405,94.28,1296009,0
+TROW.US,D,20250609,000000,94.91,95.52,94.45,94.98,1078812,0
+TROW.US,D,20250610,000000,95.09,95.96,94.6301,95.93,1201325,0
+TROW.US,D,20250611,000000,95.93,96,94.7,95.1,1525208,0
+TROW.US,D,20250612,000000,94.26,94.885,93.275,94.58,1258640,0
+TROW.US,D,20250613,000000,92.1,92.855,91.18,91.58,1197000,0
+TROW.US,D,20250616,000000,92.395,93.805,92.1,93.21,1521733,0
+TROW.US,D,20250617,000000,93.25,93.25,91.29,91.58,1122673,0
+TROW.US,D,20250618,000000,91.43,93,90.7501,92.14,1044951,0
+TROW.US,D,20250620,000000,93.02,93.43,92.2901,93.21,2605904,0
+TROW.US,D,20250623,000000,93.19,94.04,91.96,93.99,1324967,0
+TROW.US,D,20250624,000000,94.79,95.53,94.4922,95.1,1247264,0
+TROW.US,D,20250625,000000,95.4,95.4,94.27,94.95,1077337,0
+TROW.US,D,20250626,000000,95.45,96.4399,95.01,96.18,1111110,0
+TROW.US,D,20250627,000000,96.64,96.8399,95.311,96.1,1899352,0
+TROW.US,D,20250630,000000,96.53,96.94,95.72,96.5,1822258,0
+TROW.US,D,20250701,000000,95.865,99.75,95.865,98.67,2054214,0
+TROW.US,D,20250702,000000,99.08,100,98.6848,99.96,1346062,0
+TROW.US,D,20250703,000000,100.43,100.745,99.62,100.15,924241,0
+TROW.US,D,20250707,000000,99.8,100.4657,98.2133,98.9,1346700,0
+TROW.US,D,20250708,000000,99.21,100.59,98.85,99.74,1052946,0
+TROW.US,D,20250709,000000,100.12,101.9,99.98,101.45,1756672,0
+TROW.US,D,20250710,000000,101.99,104.29,101.785,102.96,1763850,0
+TROW.US,D,20250711,000000,102.07,102.49,100.77,101.47,1540008,0
+TROW.US,D,20250714,000000,101.02,102.63,100.17,102.26,1712443,0
+TROW.US,D,20250715,000000,102.3,102.7399,100.59,100.63,1578752,0
+TROW.US,D,20250716,000000,100.75,103.15,100.3296,103.05,1995830,0
+TROW.US,D,20250717,000000,103.04,106.84,102.3218,106.41,2356114,0
+TROW.US,D,20250718,000000,106.665,107.34,105.61,105.77,4819404,0
+TROW.US,D,20250721,000000,106,106.49,104.63,104.7,1233665,0
+TROW.US,D,20250722,000000,104.94,106.67,104.94,106.44,1279701,0
+TROW.US,D,20250723,000000,107.01,107.69,106.65,107.35,1168964,0
+TROW.US,D,20250724,000000,107.35,107.92,106.71,107.56,1174740,0
+TROW.US,D,20250725,000000,107.64,107.8,105.76,106.93,1380289,0
+TROW.US,D,20250728,000000,107.07,107.07,105.2121,106,1310096,0
+TROW.US,D,20250729,000000,106.61,106.61,104.47,104.92,1348042,0
+TROW.US,D,20250730,000000,105.16,105.41,103.455,103.9,1519816,0
+TROW.US,D,20250731,000000,103.35,103.88,101.26,101.45,3974129,0
+TROW.US,D,20250801,000000,101.86,103.13,99.6,103.06,3037831,0
+TROW.US,D,20250804,000000,103.29,106.1,102.763,105.94,1916393,0
+TROW.US,D,20250805,000000,106.16,106.78,104.97,105.65,1410164,0
+TROW.US,D,20250806,000000,105.99,106,104.87,105.42,1332146,0
+TROW.US,D,20250807,000000,106.34,106.365,103.765,104.06,1192034,0
+TROW.US,D,20250808,000000,104.39,105.4,103.87,105.06,1209752,0
+TROW.US,D,20250811,000000,105.2,106.08,104.81,105.27,1123712,0
+TROW.US,D,20250812,000000,105.9,107.72,105.68,107.64,1153541,0
+TROW.US,D,20250813,000000,107.94,110.16,107.5,109.95,1344847,0
+TROW.US,D,20250814,000000,109.06,109.312,108.455,109.06,948118,0
+TROW.US,D,20250815,000000,109.44,109.44,106.89,107.04,1205861,0
+TROW.US,D,20250818,000000,106.87,107.15,106.175,106.64,920246,0
+TROW.US,D,20250819,000000,106.67,107.44,105.9503,106.3,897372,0
+TROW.US,D,20250820,000000,106.18,106.61,105.09,105.76,1232896,0
+TROW.US,D,20250821,000000,105.76,105.76,104.06,104.53,985077,0
+TROW.US,D,20250822,000000,105.15,108.89,105,108.29,1333262,0
+TROW.US,D,20250825,000000,107.87,108.42,107.14,107.46,1030335,0
+TROW.US,D,20250826,000000,107.09,108.94,106.85,108.56,1531031,0
+TROW.US,D,20250827,000000,108.5,109.74,108.3509,109.37,933600,0
+TROW.US,D,20250828,000000,109.65,109.73,107.79,108.28,976282,0
+TROW.US,D,20250829,000000,108.16,108.7566,107.21,107.62,1171884,0
+TROW.US,D,20250902,000000,105.95,106.44,104.605,105.6,1348727,0
+TROW.US,D,20250903,000000,105.24,106.15,104.55,105.37,994549,0
+TROW.US,D,20250904,000000,115.28,118.22,110.51,111.52,5280310,0
+TROW.US,D,20250905,000000,111.78,112.01,107.73,108.16,2070655,0
+TROW.US,D,20250908,000000,108.16,109.17,107.58,108.17,1587137,0
+TROW.US,D,20250909,000000,107.67,109.0425,106.86,107.15,1344952,0
+TROW.US,D,20250910,000000,106.75,107.7696,106.28,106.64,1396935,0
+TROW.US,D,20250911,000000,106.64,107.0955,104.6,105.69,2353918,0
+TROW.US,D,20250912,000000,105.38,106.085,105,105.63,1122977,0
+TROW.US,D,20250915,000000,104.64,104.925,103.4523,104.17,1232324,0
+TROW.US,D,20250916,000000,104.22,104.63,103.2801,103.69,1137937,0
+TROW.US,D,20250917,000000,103.89,106.395,103.74,104.86,1565518,0
+TROW.US,D,20250918,000000,105.49,106.63,105.14,105.79,1771808,0
+TROW.US,D,20250919,000000,105.97,106.25,104.555,105.99,2405307,0
+TROW.US,D,20250922,000000,105.622,105.91,104.9,105.29,1174667,0
+TROW.US,D,20250923,000000,105.29,106.3265,104.08,104.66,1130292,0
+TROW.US,D,20250924,000000,104.65,105.35,103.1,103.45,1353819,0
+TROW.US,D,20250925,000000,103.02,103.79,102.69,103.21,1160211,0
+TROW.US,D,20250926,000000,103.48,104.3257,102.73,103.47,1139490,0
+TROW.US,D,20250929,000000,103.88,103.91,102.86,103.52,1365257,0
+TROW.US,D,20250930,000000,103.5,103.78,101.25,102.64,1458137,0
+TROW.US,D,20251001,000000,102.28,102.83,101.04,101.07,1503419,0
+TROW.US,D,20251002,000000,101.1,102.25,100.665,101.71,1796805,0
+TROW.US,D,20251003,000000,102.15,103.295,101.7,103.28,1100763,0
+TROW.US,D,20251006,000000,104.37,105.84,103.46,105.69,1551510,0
+TROW.US,D,20251007,000000,106.06,107.1,105.38,105.78,1473114,0
+TROW.US,D,20251008,000000,106.14,107.65,105.625,105.82,1184912,0
+TROW.US,D,20251009,000000,106.2,106.84,105.32,106.01,1332831,0
+TROW.US,D,20251010,000000,106.79,109.19,101.235,101.43,2081156,0
+TROW.US,D,20251013,000000,104.55,106.26,103.84,105.36,1622089,0
+TROW.US,D,20251014,000000,104.48,107.195,104.25,106.13,1195120,0
+TROW.US,D,20251015,000000,106.92,107.44,104.395,105.71,960601,0
+TROW.US,D,20251016,000000,106.16,106.315,102.81,103.15,1136468,0
+TROW.US,D,20251017,000000,103.03,104.07,101.55,103.7,4353665,0
+TROW.US,D,20251020,000000,103.97,104.92,103.9,104.24,1130655,0
+TROW.US,D,20251021,000000,104.01,105,103.95,104.25,981507,0
+TROW.US,D,20251022,000000,103.73,103.87,101.82,102.76,1345726,0
+TROW.US,D,20251023,000000,102.84,103.35,101.891,102.49,1038008,0
+TROW.US,D,20251024,000000,103.68,104.355,103.15,103.55,1054021,0
+TROW.US,D,20251027,000000,105.03,106,104.5,104.91,1272252,0
+TROW.US,D,20251028,000000,104.85,105.34,103.73,104.96,1161495,0
+TROW.US,D,20251029,000000,104.76,104.99,103.31,103.51,1873937,0
+TROW.US,D,20251030,000000,103.29,103.94,102,102.13,2113211,0
+TROW.US,D,20251031,000000,102.86,104.17,99,102.53,3530574,0
+TROW.US,D,20251103,000000,102.2,102.2,100.0801,101.71,1739406,0
+TROW.US,D,20251104,000000,101.02,102.55,100.3201,101.27,1785098,0
+TROW.US,D,20251105,000000,101.49,102.74,100.8,102.38,1615775,0
+TROW.US,D,20251106,000000,102.14,103.1299,101.27,102.15,1440526,0
+TROW.US,D,20251107,000000,101.72,102.75,100.75,102.66,1842883,0
+TROW.US,D,20251110,000000,103.34,103.75,101.5,103,1661707,0
+TROW.US,D,20251111,000000,103.3,104.07,103.2,103.67,1185533,0
+TROW.US,D,20251112,000000,103.9,105.27,103.9,104.77,1431397,0
+TROW.US,D,20251113,000000,104.51,105.25,103.6101,103.72,1215068,0
+TROW.US,D,20251114,000000,102.54,103.235,101.56,101.72,1544546,0
+TROW.US,D,20251117,000000,101.67,101.67,96.575,97.42,2173509,0
+TROW.US,D,20251118,000000,96.54,98.485,95.93,97.48,1586249,0
+TROW.US,D,20251119,000000,97.63,98.16,96.895,97.41,1892228,0
+TROW.US,D,20251120,000000,98.75,99.72,96.78,97.31,1747784,0
+TROW.US,D,20251121,000000,97.74,100.89,97.655,100.31,2143621,0
+TROW.US,D,20251124,000000,100.63,100.88,99.4,100.45,2128904,0
+TROW.US,D,20251125,000000,100.26,101.45,99.61,101.13,1690967,0
+TROW.US,D,20251126,000000,101.13,102.35,101.13,102.09,1401041,0
+TROW.US,D,20251128,000000,102.09,103.11,102.0186,102.38,936650,0
+TROW.US,D,20251201,000000,101.45,102.8299,101.35,101.59,1945221,0
+TROW.US,D,20251202,000000,102.22,103.23,101.6,102.47,1724830,0
+TROW.US,D,20251203,000000,102.63,105.19,102.63,105.05,1954018,0
+TROW.US,D,20251204,000000,105.24,106.355,104.79,105.79,1440377,0
+TROW.US,D,20251205,000000,105.65,107.1,105.24,106.58,1528760,0
+TROW.US,D,20251208,000000,106.74,106.89,104.41,104.52,1636863,0
+TROW.US,D,20251209,000000,104.5,105.85,104.5,105.37,1410856,0
+TROW.US,D,20251210,000000,103.92,104.9,101.16,103.56,3540029,0
+TROW.US,D,20251211,000000,102.89,105.72,102.89,104.96,1990097,0
+TROW.US,D,20251212,000000,105.12,105.728,104.37,104.9,1707319,0
+TROW.US,D,20251215,000000,103.98,105.41,103.12,103.62,2520997,0
+TROW.US,D,20251216,000000,104.25,104.48,103.13,103.92,3712871,0
+TROW.US,D,20251217,000000,104.28,106.055,103.77,103.9,2089218,0
+TROW.US,D,20251218,000000,104.53,105.41,103.2,103.32,1280416,0
+TROW.US,D,20251219,000000,103.32,103.79,102.58,103.28,2644086,0
+TROW.US,D,20251222,000000,103.1,104.83,103.001,104.8,2087022,0
+TROW.US,D,20251223,000000,104.82,105.2,103.97,104.03,1633756,0
+TROW.US,D,20251224,000000,104.3,104.835,103.62,104.68,534648,0
+TROW.US,D,20251226,000000,104.775,105.42,104.2501,104.75,760156,0
+TROW.US,D,20251229,000000,104.57,104.935,104.17,104.53,1145871,0
+TROW.US,D,20251230,000000,104.35,104.4999,103.59,103.64,1703078,0
+TROW.US,D,20251231,000000,103.81,103.86,102.32,102.38,1155060,0
+TROW.US,D,20260102,000000,102.47,104.65,101.72,104.63,1323698,0
+TROW.US,D,20260105,000000,104.26,108.21,103.995,106.49,2652387,0
+TROW.US,D,20260106,000000,106.63,109.315,106.53,109.01,1667006,0
+TROW.US,D,20260107,000000,108.74,109.105,104.35,106,2147080,0
+TROW.US,D,20260108,000000,105.83,108.94,105.425,108.57,1529363,0
+TROW.US,D,20260109,000000,108.8,109.455,107.28,107.31,2065065,0
+TROW.US,D,20260112,000000,107.965,107.965,106.15,106.84,1499856,0
+TROW.US,D,20260113,000000,106.77,106.858,102.58,103.51,2539300,0
+TROW.US,D,20260114,000000,103.12,106.15,103.09,106.08,2277467,0
+TROW.US,D,20260115,000000,106.96,108.12,106.625,107.32,1236431,0
+TROW.US,D,20260116,000000,107.45,107.72,106,106.49,1892848,0
+TROW.US,D,20260120,000000,105.18,105.18,103.37,103.68,2215285,0
+TROW.US,D,20260121,000000,104.79,106.72,104.16,106.13,1357686,0
+TROW.US,D,20260122,000000,106.52,108.17,106.42,107.1,1223939,0
+TROW.US,D,20260123,000000,106.86,107.13,105.6,105.63,972264,0
+TROW.US,D,20260126,000000,105.72,106.2716,105.065,106.09,1087036,0
+TROW.US,D,20260127,000000,106.26,106.69,104.22,105.31,1106872,0
+TROW.US,D,20260128,000000,105.4,106.04,104.6,105.25,1135033,0
+TROW.US,D,20260129,000000,105.93,106.845,104.13,104.82,2268913,0
+TROW.US,D,20260130,000000,104.58,106.18,103.64,105.68,2630738,0
+TROW.US,D,20260202,000000,105.25,106.95,104.7,106.65,2001814,0
+TROW.US,D,20260203,000000,106.49,107.2138,100.9,102.66,3898677,0
+TROW.US,D,20260204,000000,97.85,99,93,97.02,5509687,0
+TROW.US,D,20260205,000000,96.18,96.545,91.7,92.02,3357054,0
+TROW.US,D,20260206,000000,93.77,95.22,92.77,94.58,3272911,0
+TROW.US,D,20260209,000000,94.34,96.64,94,95.81,2587989,0
+TROW.US,D,20260210,000000,95.95,97.67,95.75,96.64,2301442,0
+TROW.US,D,20260211,000000,96.19,96.312,93.67,93.79,2332988,0
+TROW.US,D,20260212,000000,94.02,95.14,92.67,93.16,3388773,0
+TROW.US,D,20260213,000000,93.16,94.06,92.1785,93.76,2668504,0
+TROW.US,D,20260217,000000,94.13,94.55,92.75,93.81,2237121,0
+TROW.US,D,20260218,000000,94.27,95.64,93.85,94.94,1683969,0
diff --git a/daily/us/nasdaq stocks/3/trst.us.txt b/daily/us/nasdaq stocks/3/trst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..981f50e2bb80a40e7b25350e2a67ec0870313ed9
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trst.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRST.US,D,20050225,000000,37.2985,37.2985,36.7302,36.8786,83417.938471819,0
+TRST.US,D,20050228,000000,37.0346,37.0346,36.4306,36.6022,63646.294762225,0
+TRST.US,D,20050301,000000,37.0027,37.0346,36.5673,36.7302,89201.340199517,0
+TRST.US,D,20050302,000000,36.513,36.9348,36.1454,36.3356,79800.218560842,0
+TRST.US,D,20050303,000000,36.7302,36.8786,36.2997,36.5673,85390.771479145,0
+TRST.US,D,20050304,000000,36.8786,37.0647,36.4849,36.4849,105481.07979892,0
+TRST.US,D,20050307,000000,36.9668,37.0346,36.4849,36.4849,105847.18315365,0
+TRST.US,D,20050308,000000,36.6022,36.9067,36.4567,36.4849,86035.319638884,0
+TRST.US,D,20050309,000000,37.4622,37.4622,36.1203,36.1203,88034.965849654,0
+TRST.US,D,20050310,000000,36.5673,36.6982,35.84,35.8759,103250.42752769,0
+TRST.US,D,20050311,000000,35.8759,36.6381,35.8759,36.3996,101267.28174981,0
+TRST.US,D,20050314,000000,36.0601,36.6681,35.9341,36.3656,112207.06875541,0
+TRST.US,D,20050315,000000,36.5673,36.6381,35.776,35.84,56007.625611538,0
+TRST.US,D,20050316,000000,35.999,36.3356,35.7547,35.8119,58085.648878533,0
+TRST.US,D,20050317,000000,36.033,36.1765,35.5065,35.776,53842.975071873,0
+TRST.US,D,20050318,000000,35.2698,36.3656,35.2698,35.97,173664.9936057,0
+TRST.US,D,20050321,000000,35.7218,35.905,35.1748,35.6354,45730.949752675,0
+TRST.US,D,20050322,000000,35.6645,35.7547,34.8975,35.0217,50375.82161101,0
+TRST.US,D,20050323,000000,34.9887,34.9887,34.3506,34.4428,74182.852439093,0
+TRST.US,D,20050324,000000,34.9567,35.0217,34.2275,34.2275,48648.432542913,0
+TRST.US,D,20050328,000000,34.8393,35.0797,34.1993,34.9887,64449.659588521,0
+TRST.US,D,20050329,000000,34.9887,35.4144,34.1382,34.4117,57166.78102201,0
+TRST.US,D,20050330,000000,34.7442,35.5724,34.4428,35.5724,60225.548768863,0
+TRST.US,D,20050331,000000,35.6645,35.6645,34.5028,35.0217,75582.295403517,0
+TRST.US,D,20050401,000000,35.776,35.776,33.5283,33.9851,84649.283276183,0
+TRST.US,D,20050404,000000,33.8328,35.0498,33.8328,34.6581,64011.3668399,0
+TRST.US,D,20050405,000000,34.7442,35.0498,34.4117,34.5028,79538.274188725,0
+TRST.US,D,20050406,000000,34.8393,35.3872,34.688,34.9887,83855.199943386,0
+TRST.US,D,20050407,000000,35.3241,35.5724,34.5639,35.3542,50114.908515948,0
+TRST.US,D,20050408,000000,34.9314,35.3872,34.2935,34.3506,48900.064144474,0
+TRST.US,D,20050411,000000,34.688,34.8714,34.0461,34.2935,47229.395314434,0
+TRST.US,D,20050412,000000,34.1654,35.3872,33.955,35.2388,75713.267589575,0
+TRST.US,D,20050413,000000,35.5424,35.5424,34.1654,34.4117,62226.22625669,0
+TRST.US,D,20050414,000000,34.4117,34.8393,33.5283,33.5283,67806.466404437,0
+TRST.US,D,20050415,000000,34.0461,34.5931,33.4963,33.5283,82973.458060864,0
+TRST.US,D,20050418,000000,33.955,34.2576,33.5283,34.1993,82362.94204396,0
+TRST.US,D,20050419,000000,33.955,34.5931,33.8649,34.3206,39752.636661473,0
+TRST.US,D,20050420,000000,34.3206,34.4117,33.4963,33.5283,122187.76809933,0
+TRST.US,D,20050421,000000,33.6805,33.8938,33.1016,33.6506,132588.19720485,0
+TRST.US,D,20050422,000000,33.7407,33.7407,32.7051,33.0396,73261.92202846,0
+TRST.US,D,20050425,000000,32.7963,33.8328,32.7963,33.8328,85783.688037322,0
+TRST.US,D,20050426,000000,33.8938,33.9202,33.0096,33.1627,66389.49173007,0
+TRST.US,D,20050427,000000,33.2559,34.1993,32.8863,33.6506,97146.298635711,0
+TRST.US,D,20050428,000000,34.0132,34.0132,32.9785,32.9785,58686.883401936,0
+TRST.US,D,20050429,000000,33.4963,33.5583,32.7963,33.5583,67466.144976096,0
+TRST.US,D,20050502,000000,33.7407,33.9202,33.347,33.8938,74528.330252713,0
+TRST.US,D,20050503,000000,33.9851,34.1382,33.5283,33.5583,54954.691737789,0
+TRST.US,D,20050504,000000,33.955,35.298,33.8008,35.1748,107042.43326106,0
+TRST.US,D,20050505,000000,35.3542,35.3542,34.4428,35.2388,72128.548544376,0
+TRST.US,D,20050506,000000,35.298,35.3241,34.4728,34.6581,34342.557227896,0
+TRST.US,D,20050509,000000,34.8393,35.3542,34.4428,35.3542,52746.727561791,0
+TRST.US,D,20050510,000000,35.1748,35.6645,34.529,34.8102,88126.749507601,0
+TRST.US,D,20050511,000000,35.0498,35.905,34.8975,35.8759,82353.66055046,0
+TRST.US,D,20050512,000000,36.0601,36.0601,34.8714,35.3542,78282.178735027,0
+TRST.US,D,20050513,000000,35.1428,35.776,35.0498,35.3241,59654.221280071,0
+TRST.US,D,20050516,000000,35.2388,36.5673,35.1748,36.5673,71023.019540794,0
+TRST.US,D,20050517,000000,36.2706,36.7952,35.7218,36.7952,86690.180569177,0
+TRST.US,D,20050518,000000,37.218,37.5874,36.6381,36.7952,128431.11939381,0
+TRST.US,D,20050519,000000,37.218,37.218,36.513,37.1636,52830.261003293,0
+TRST.US,D,20050520,000000,37.1927,37.1927,36.5421,37.1927,34214.678873004,0
+TRST.US,D,20050523,000000,37.3323,37.3323,36.6982,36.9348,42477.270642318,0
+TRST.US,D,20050524,000000,36.5673,37.2751,36.5673,37.0346,35829.658742044,0
+TRST.US,D,20050525,000000,37.4972,37.4972,36.5673,36.6022,56285.039139488,0
+TRST.US,D,20050526,000000,36.7642,37.3323,36.7642,37.3323,45141.059276883,0
+TRST.US,D,20050527,000000,37.3323,37.6698,36.9668,37.6097,55196.010568796,0
+TRST.US,D,20050531,000000,37.728,38.0315,37.3954,37.9607,73027.822136843,0
+TRST.US,D,20050601,000000,37.8278,38.464,37.4972,38.1866,98202.326340625,0
+TRST.US,D,20050602,000000,37.7599,38.8256,37.5874,38.2865,64606.41370097,0
+TRST.US,D,20050603,000000,38.5822,38.7432,37.6416,38.3195,58721.946821826,0
+TRST.US,D,20050606,000000,38.2506,38.5202,37.6416,38.0315,50217.004944451,0
+TRST.US,D,20050607,000000,37.9229,38.8577,37.728,38.2506,111749.18174274,0
+TRST.US,D,20050608,000000,38.2865,38.7684,38.1275,38.3805,43062.004732832,0
+TRST.US,D,20050609,000000,38.4368,38.6491,37.728,38.4039,71101.396597018,0
+TRST.US,D,20050610,000000,38.464,38.8014,38.2865,38.7432,41600.685145074,0
+TRST.US,D,20050613,000000,38.464,38.9885,38.464,38.7181,43126.975187334,0
+TRST.US,D,20050614,000000,38.6133,39.3201,38.6133,39.1903,47744.002565169,0
+TRST.US,D,20050615,000000,39.3201,39.4841,38.5522,39.1903,76104.121593641,0
+TRST.US,D,20050616,000000,38.7432,40.0804,38.7432,40.0456,58661.101475547,0
+TRST.US,D,20050617,000000,40.2442,40.379,39.4473,39.5888,174339.44880005,0
+TRST.US,D,20050620,000000,39.2494,39.8457,39.2494,39.5034,36670.149542342,0
+TRST.US,D,20050621,000000,39.6819,39.7788,39.3871,39.613,43148.6320055,0
+TRST.US,D,20050622,000000,39.6508,39.7497,39.4191,39.55,47077.797587263,0
+TRST.US,D,20050623,000000,39.5888,39.8749,39.4841,39.4841,48410.207543074,0
+TRST.US,D,20050624,000000,39.6508,39.6508,38.7432,39.2494,104022.85404233,0
+TRST.US,D,20050627,000000,39.0167,39.4473,38.8935,39.2494,37783.928762369,0
+TRST.US,D,20050628,000000,39.5888,40.0804,39.1156,39.9573,69561.699953036,0
+TRST.US,D,20050629,000000,39.9573,40.2442,39.6508,39.9844,39782.543696085,0
+TRST.US,D,20050630,000000,40.287,40.379,39.7788,39.8128,50895.585247024,0
+TRST.US,D,20050701,000000,40.379,40.379,39.55,40.0135,45082.276484714,0
+TRST.US,D,20050705,000000,39.9844,40.8387,39.6508,40.8387,87814.27255976,0
+TRST.US,D,20050706,000000,40.541,40.8387,39.9224,39.9224,37831.367506926,0
+TRST.US,D,20050707,000000,39.55,40.2704,39.1903,40.1725,51360.69119909,0
+TRST.US,D,20050708,000000,40.2442,41.3099,39.9224,41.0055,68415.951144285,0
+TRST.US,D,20050711,000000,41.0055,41.6319,40.7805,41.1402,101987.11313461,0
+TRST.US,D,20050712,000000,40.9783,41.1655,39.2203,40.9783,76593.978195041,0
+TRST.US,D,20050713,000000,41.0055,41.1402,40.6932,40.8736,27520.659505229,0
+TRST.US,D,20050714,000000,41.1402,41.1402,40.287,40.379,40378.62183421,0
+TRST.US,D,20050715,000000,40.0804,40.7805,39.9,40.2113,50122.127455338,0
+TRST.US,D,20050718,000000,39.8749,40.1725,39.2203,39.3531,34501.373894455,0
+TRST.US,D,20050719,000000,39.5247,40.0804,39.2494,40.0804,26021.182666415,0
+TRST.US,D,20050720,000000,39.8128,41.0501,39.5888,40.9783,45637.103540617,0
+TRST.US,D,20050721,000000,41.0055,41.1092,39.5247,39.5888,57294.659376902,0
+TRST.US,D,20050722,000000,39.9,40.8387,39.613,40.7805,68915.089239186,0
+TRST.US,D,20050725,000000,40.7805,40.8736,39.9573,40.0804,36437.080927781,0
+TRST.US,D,20050726,000000,40.1424,41.0743,39.9573,40.7185,43069.223672221,0
+TRST.US,D,20050727,000000,40.7805,41.1402,40.6932,40.9415,100087.50079823,0
+TRST.US,D,20050728,000000,41.1402,41.1402,40.604,40.9066,47845.067716615,0
+TRST.US,D,20050729,000000,40.5739,40.9415,40.4189,40.6419,52245.526912778,0
+TRST.US,D,20050801,000000,40.541,40.7805,40.287,40.5739,49828.213494497,0
+TRST.US,D,20050802,000000,40.6419,41.4515,40.35,41.1402,96654.379480199,0
+TRST.US,D,20050803,000000,41.1092,41.1402,40.604,40.6419,59063.299527224,0
+TRST.US,D,20050804,000000,40.604,40.6932,39.5247,39.613,57086.341411674,0
+TRST.US,D,20050805,000000,39.9224,40.1424,39.4473,39.8457,64201.121818127,0
+TRST.US,D,20050808,000000,40.2442,40.2442,39.1554,39.2203,35033.512855135,0
+TRST.US,D,20050809,000000,39.1156,39.7139,38.8014,38.9547,27047.303336717,0
+TRST.US,D,20050810,000000,38.8014,40.35,38.8014,39.3201,58302.217060205,0
+TRST.US,D,20050811,000000,39.55,40.6419,39.5034,40.4189,118870.14981152,0
+TRST.US,D,20050812,000000,40.2704,40.316,39.1903,39.8128,53665.595418313,0
+TRST.US,D,20050815,000000,39.55,40.379,39.1554,40.2704,36055.508417216,0
+TRST.US,D,20050816,000000,39.9224,40.287,39.1554,39.1903,54575.181781336,0
+TRST.US,D,20050817,000000,39.2203,40.0456,39.0167,39.55,49813.775615719,0
+TRST.US,D,20050818,000000,39.1554,39.5888,39.0167,39.0827,45324.626592776,0
+TRST.US,D,20050819,000000,38.9885,40.1424,38.9885,39.8749,42812.435685381,0
+TRST.US,D,20050822,000000,40.2704,40.2704,39.55,39.613,52296.059488502,0
+TRST.US,D,20050823,000000,39.8749,39.8749,39.0448,39.2203,44679.047155982,0
+TRST.US,D,20050824,000000,38.9547,39.9844,38.8577,38.8577,58686.883401936,0
+TRST.US,D,20050825,000000,38.8577,39.5247,38.8256,39.3871,41371.741638735,0
+TRST.US,D,20050826,000000,39.3531,39.4841,38.7181,38.7181,54845.376369898,0
+TRST.US,D,20050829,000000,38.9547,39.55,38.3572,39.55,36787.715126679,0
+TRST.US,D,20050830,000000,39.4841,39.613,39.0827,39.3871,38311.942614827,0
+TRST.US,D,20050831,000000,39.6819,40.668,39.3201,40.541,101516.85079726,0
+TRST.US,D,20050901,000000,40.448,40.668,40.0804,40.604,68633.550603014,0
+TRST.US,D,20050902,000000,40.541,40.5739,39.9224,39.9224,28253.897491747,0
+TRST.US,D,20050906,000000,40.2442,40.6932,40.0804,40.6932,78377.05622414,0
+TRST.US,D,20050907,000000,40.287,40.541,40.0456,40.541,49156.852131314,0
+TRST.US,D,20050908,000000,40.6419,40.6419,39.6508,40.0804,59179.833834503,0
+TRST.US,D,20050909,000000,40.2442,40.379,39.9573,40.379,35473.868157868,0
+TRST.US,D,20050912,000000,40.1725,40.604,39.5888,40.35,34259.023786394,0
+TRST.US,D,20050913,000000,39.7788,40.0804,39.2843,39.2843,45145.184385105,0
+TRST.US,D,20050914,000000,39.6508,39.6508,38.8014,38.8577,33193.714587979,0
+TRST.US,D,20050915,000000,39.134,39.1903,38.464,38.8935,28928.352686097,0
+TRST.US,D,20050916,000000,38.7181,39.6508,38.7181,39.5888,162806.67748749,0
+TRST.US,D,20050919,000000,39.3531,39.5034,38.7181,39.0167,41659.467937242,0
+TRST.US,D,20050920,000000,39.1156,39.8457,38.7432,38.8935,96106.771363686,0
+TRST.US,D,20050921,000000,38.7684,38.9547,38.4039,38.464,78433.776462197,0
+TRST.US,D,20050922,000000,38.4039,38.8014,37.983,38.3572,43461.108953342,0
+TRST.US,D,20050923,000000,38.1866,38.3572,37.5563,38.1866,51326.659056256,0
+TRST.US,D,20050926,000000,37.8278,38.4039,37.5563,37.983,75448.229386291,0
+TRST.US,D,20050927,000000,37.9229,38.2186,37.4303,37.7959,39385.502029686,0
+TRST.US,D,20050928,000000,38.1275,38.2865,37.0346,37.5874,55175.385027684,0
+TRST.US,D,20050929,000000,37.4303,38.3805,37.218,38.2506,73038.134907399,0
+TRST.US,D,20050930,000000,38.2186,38.3572,37.8278,38.1866,39346.313501574,0
+TRST.US,D,20051003,000000,38.5822,38.5822,37.6698,37.9607,55097.00797146,0
+TRST.US,D,20051004,000000,37.8861,38.4039,37.6698,37.6698,54601.994984781,0
+TRST.US,D,20051005,000000,37.4972,37.6698,36.3996,36.3996,82631.074078411,0
+TRST.US,D,20051006,000000,36.6681,37.0647,35.7547,36.2997,61359.953530002,0
+TRST.US,D,20051007,000000,36.2367,36.8786,36.2367,36.8253,36520.614369283,0
+TRST.US,D,20051010,000000,37.0346,37.0346,36.1454,36.3356,28627.219785868,0
+TRST.US,D,20051011,000000,36.6982,36.6982,35.6354,35.6645,71342.715428024,0
+TRST.US,D,20051012,000000,35.3542,35.999,34.7442,35.1428,80608.739772417,0
+TRST.US,D,20051013,000000,34.9567,36.3656,34.8393,35.999,73408.363370353,0
+TRST.US,D,20051014,000000,36.3656,37.0346,35.5065,36.8534,45510.256462781,0
+TRST.US,D,20051017,000000,36.8786,37.0027,35.6645,36.6681,50058.188277892,0
+TRST.US,D,20051018,000000,36.5421,36.9067,36.0601,36.0902,45104.964579937,0
+TRST.US,D,20051019,000000,35.97,37.5272,35.84,37.4972,92327.140954982,0
+TRST.US,D,20051020,000000,37.3954,37.6698,36.6022,36.8253,37199.194671855,0
+TRST.US,D,20051021,000000,36.6381,37.9607,36.5673,37.1316,59842.944981242,0
+TRST.US,D,20051024,000000,37.2751,38.9547,37.1316,38.9197,135809.90672649,0
+TRST.US,D,20051025,000000,38.5822,38.7432,37.3323,38.0906,71920.230579149,0
+TRST.US,D,20051026,000000,38.2865,38.9885,37.6698,37.9607,53694.47117587,0
+TRST.US,D,20051027,000000,37.7599,38.0605,37.3323,37.3643,36380.360689724,0
+TRST.US,D,20051028,000000,37.7959,38.8577,37.2751,38.8577,55323.888923688,0
+TRST.US,D,20051031,000000,38.9885,39.613,38.8577,39.3201,54045.105374767,0
+TRST.US,D,20051101,000000,39.3201,39.4473,38.4368,38.6491,61206.29324872,0
+TRST.US,D,20051102,000000,38.6133,39.8457,38.2865,39.8457,52031.021285218,0
+TRST.US,D,20051103,000000,40.0804,40.0804,39.1156,39.1554,57276.096389902,0
+TRST.US,D,20051104,000000,39.1554,39.8457,38.8935,39.6819,36527.833308672,0
+TRST.US,D,20051107,000000,39.6819,39.9224,39.1156,39.613,53437.68318903,0
+TRST.US,D,20051108,000000,39.2203,39.5888,38.8935,39.5247,34269.33655695,0
+TRST.US,D,20051109,000000,39.5888,40.0456,39.2843,39.7139,31425.074437658,0
+TRST.US,D,20051110,000000,39.9224,40.379,39.0827,40.2442,69747.329823041,0
+TRST.US,D,20051111,000000,40.0135,40.4189,39.613,40.35,49700.335139605,0
+TRST.US,D,20051114,000000,40.379,40.379,39.1903,39.55,34921.103656077,0
+TRST.US,D,20051115,000000,39.4841,39.5888,38.6491,38.7684,41595.528759796,0
+TRST.US,D,20051116,000000,38.7432,38.8577,37.9607,38.3572,41350.084820568,0
+TRST.US,D,20051117,000000,38.5202,39.2843,38.3195,39.2843,24412.390459709,0
+TRST.US,D,20051118,000000,39.7139,39.7788,39.0448,39.55,27758.884505068,0
+TRST.US,D,20051121,000000,39.3871,39.9573,38.9547,39.9224,40495.156141491,0
+TRST.US,D,20051122,000000,39.8128,39.8749,39.0167,39.3201,45306.063605776,0
+TRST.US,D,20051123,000000,39.2843,39.7497,39.0448,39.4191,37862.305818593,0
+TRST.US,D,20051125,000000,39.7788,39.7788,39.2843,39.7139,18214.415355668,0
+TRST.US,D,20051128,000000,39.4473,39.7788,39.1156,39.134,46368.278973024,0
+TRST.US,D,20051129,000000,39.613,39.613,38.8935,39.1554,42643.306248266,0
+TRST.US,D,20051130,000000,38.8935,39.5888,38.8577,39.55,74669.615209328,0
+TRST.US,D,20051201,000000,39.613,40.287,39.4841,40.1725,117320.14039698,0
+TRST.US,D,20051202,000000,40.316,40.316,39.3871,40.1424,58173.307428257,0
+TRST.US,D,20051205,000000,39.8749,40.0456,39.2203,39.4841,81241.943884544,0
+TRST.US,D,20051206,000000,39.8457,40.0135,39.134,39.4473,45191.591852606,0
+TRST.US,D,20051207,000000,39.5247,39.5888,38.4368,38.7181,60292.581777475,0
+TRST.US,D,20051208,000000,38.5522,39.0827,38.0072,38.3195,82671.293883579,0
+TRST.US,D,20051209,000000,38.464,39.0167,38.0906,38.9885,49259.979836873,0
+TRST.US,D,20051212,000000,38.8935,39.0448,38.2506,38.4951,80206.541720741,0
+TRST.US,D,20051213,000000,38.5202,38.8014,38.2506,38.4039,53078.798773688,0
+TRST.US,D,20051214,000000,38.2506,38.8014,38.2506,38.4368,70510.474844171,0
+TRST.US,D,20051215,000000,38.3572,38.7181,37.7009,38.1605,76654.823541321,0
+TRST.US,D,20051216,000000,38.2865,41.0501,37.7959,41.0501,517753.6770314,0
+TRST.US,D,20051219,000000,40.379,40.8387,38.7432,38.8935,168540.57791652,0
+TRST.US,D,20051220,000000,38.6822,39.5888,38.4039,38.8577,65899.635128668,0
+TRST.US,D,20051221,000000,38.6822,39.4473,38.6822,39.3871,127070.8649575,0
+TRST.US,D,20051222,000000,39.2843,39.5888,38.7684,39.1156,66561.714998351,0
+TRST.US,D,20051223,000000,39.1554,39.4473,38.9547,39.1554,40973.66869528,0
+TRST.US,D,20051227,000000,39.4191,39.4473,38.4039,38.4039,46353.841094245,0
+TRST.US,D,20051228,000000,38.3572,39.0448,38.3572,38.6491,55356.889789466,0
+TRST.US,D,20051229,000000,38.9197,38.9547,38.3195,38.3195,36670.149542342,0
+TRST.US,D,20051230,000000,38.3805,38.3805,37.8278,37.8599,56938.868792727,0
+TRST.US,D,20060103,000000,38.5202,38.8256,37.5874,38.8256,100590.76400135,0
+TRST.US,D,20060104,000000,38.5522,39.1156,38.464,38.6491,48771.154512527,0
+TRST.US,D,20060105,000000,38.464,38.7684,38.0906,38.1275,54968.098339512,0
+TRST.US,D,20060106,000000,38.3195,38.5202,37.8278,38.4951,79971.410552069,0
+TRST.US,D,20060109,000000,38.0315,39.0167,38.0315,38.8935,52191.900505889,0
+TRST.US,D,20060110,000000,38.5822,39.4473,38.4368,39.4473,52811.698016293,0
+TRST.US,D,20060111,000000,39.3201,39.613,39.0167,39.3201,76626.97906082,0
+TRST.US,D,20060112,000000,39.0167,39.3201,38.3805,38.5522,68047.785235443,0
+TRST.US,D,20060113,000000,38.7432,39.1903,38.7432,39.1156,34179.615453114,0
+TRST.US,D,20060117,000000,38.7181,38.7432,37.983,38.3572,73664.120080136,0
+TRST.US,D,20060118,000000,37.983,38.5522,37.8599,38.5522,45313.282545165,0
+TRST.US,D,20060119,000000,38.5522,39.3201,38.3805,39.0448,66837.065972191,0
+TRST.US,D,20060120,000000,39.3201,39.3201,37.7959,37.983,63479.22787922,0
+TRST.US,D,20060123,000000,38.2506,38.3805,37.8278,38.2186,52571.410462342,0
+TRST.US,D,20060124,000000,38.5822,38.7684,38.1275,38.6822,43464.202784508,0
+TRST.US,D,20060125,000000,38.8935,39.0167,38.0605,38.3572,115725.78606906,0
+TRST.US,D,20060126,000000,38.7432,38.9197,38.3572,38.8256,81932.899511783,0
+TRST.US,D,20060127,000000,38.8577,39.0167,38.3195,38.5202,57845.361324582,0
+TRST.US,D,20060130,000000,38.7181,38.7181,38.0906,38.2865,56425.292819047,0
+TRST.US,D,20060131,000000,38.2865,38.6822,37.7599,38.6491,102268.65177078,0
+TRST.US,D,20060201,000000,38.2506,38.6491,38.1866,38.4368,82143.280031122,0
+TRST.US,D,20060202,000000,38.1866,38.4039,37.6416,37.728,73195.920296903,0
+TRST.US,D,20060203,000000,37.4972,37.8861,37.3323,37.5272,34459.091535177,0
+TRST.US,D,20060206,000000,37.5272,37.9229,37.1636,37.8861,34536.437314346,0
+TRST.US,D,20060207,000000,37.7009,38.2186,37.1927,37.4972,97883.661730451,0
+TRST.US,D,20060208,000000,37.3954,37.8278,37.3323,37.5272,54660.777776949,0
+TRST.US,D,20060209,000000,37.4303,38.1605,37.3954,37.4622,50313.944987675,0
+TRST.US,D,20060210,000000,37.4303,37.7959,37.218,37.5563,37408.543914138,0
+TRST.US,D,20060213,000000,37.4303,37.7009,37.218,37.2751,47658.406569555,0
+TRST.US,D,20060214,000000,37.2751,38.4368,37.2402,38.2186,66453.430907515,0
+TRST.US,D,20060215,000000,38.4039,38.6133,37.9607,38.4951,51771.139467211,0
+TRST.US,D,20060216,000000,38.5822,39.0167,38.464,38.9885,56619.172905497,0
+TRST.US,D,20060217,000000,38.8935,39.2203,38.2506,38.6822,58464.127557931,0
+TRST.US,D,20060221,000000,38.8577,38.8577,37.728,38.1866,52896.262734851,0
+TRST.US,D,20060222,000000,38.3572,38.7684,38.2506,38.6822,54521.555374445,0
+TRST.US,D,20060223,000000,38.4951,39.0448,38.2186,38.5522,55899.341520701,0
+TRST.US,D,20060224,000000,38.4368,38.8014,38.2865,38.6822,37791.147701758,0
+TRST.US,D,20060227,000000,39.0167,39.1903,38.464,38.6133,50225.255160896,0
+TRST.US,D,20060228,000000,38.4951,38.8577,38.2865,38.3195,56858.429182391,0
+TRST.US,D,20060301,000000,38.2865,38.4039,37.8861,38.4039,51489.600831038,0
+TRST.US,D,20060302,000000,38.4951,38.4951,37.8599,38.2865,74982.092157168,0
+TRST.US,D,20060303,000000,38.0605,38.3572,37.4972,37.5874,90983.38695156,0
+TRST.US,D,20060306,000000,38.0605,38.0605,36.9668,37.1927,76406.285770926,0
+TRST.US,D,20060307,000000,37.4972,37.4972,36.6982,37.0647,49162.008516592,0
+TRST.US,D,20060308,000000,36.8786,37.2402,36.6681,36.9668,36692.837637565,0
+TRST.US,D,20060309,000000,36.9668,37.1927,36.513,36.6022,33256.622488369,0
+TRST.US,D,20060310,000000,36.4849,37.1636,36.2046,37.0949,41823.440989079,0
+TRST.US,D,20060313,000000,37.1316,37.4972,36.7302,37.0949,51345.222043256,0
+TRST.US,D,20060314,000000,36.7952,37.218,36.4849,37.1316,67846.686209605,0
+TRST.US,D,20060315,000000,37.2985,37.2985,36.6982,37.218,35667.748244318,0
+TRST.US,D,20060316,000000,37.3323,37.6416,37.0027,37.1927,48961.940767809,0
+TRST.US,D,20060317,000000,37.3643,37.6097,36.8786,37.5563,200924.74001586,0
+TRST.US,D,20060320,000000,37.3643,37.6097,37.0346,37.3323,44622.326917926,0
+TRST.US,D,20060321,000000,37.1927,37.5272,36.6681,37.0647,103190.61345847,0
+TRST.US,D,20060322,000000,36.8786,37.2751,36.6681,37.1927,52498.189791396,0
+TRST.US,D,20060323,000000,37.0346,37.218,36.7642,36.9668,37032.127788851,0
+TRST.US,D,20060324,000000,36.9348,37.1636,36.7302,37.1636,36732.026165676,0
+TRST.US,D,20060327,000000,37.1316,37.1636,36.7302,37.0346,45516.444125114,0
+TRST.US,D,20060328,000000,36.9067,37.0346,36.5673,36.7302,41303.677353066,0
+TRST.US,D,20060329,000000,36.7952,37.2751,36.5673,37.2751,57180.187623733,0
+TRST.US,D,20060330,000000,37.2402,37.2402,36.5673,36.9668,56252.03827371,0
+TRST.US,D,20060331,000000,36.6381,37.1927,36.6022,37.0949,72628.717916333,0
+TRST.US,D,20060403,000000,37.4972,37.4972,36.6381,36.8786,111521.26951345,0
+TRST.US,D,20060404,000000,36.8253,37.218,36.6982,36.7642,56944.025178005,0
+TRST.US,D,20060405,000000,36.8253,36.9348,36.3356,36.5673,86157.010331442,0
+TRST.US,D,20060406,000000,36.4849,36.6681,36.2706,36.5673,77166.336960889,0
+TRST.US,D,20060407,000000,36.6681,36.8534,35.5424,35.6044,68855.275169963,0
+TRST.US,D,20060410,000000,35.6645,35.84,35.3542,35.5424,47147.924427042,0
+TRST.US,D,20060411,000000,35.84,36.0902,35.2058,35.4744,48588.618473689,0
+TRST.US,D,20060412,000000,35.5065,35.6044,34.9314,35.2388,60225.548768863,0
+TRST.US,D,20060413,000000,35.2388,35.999,35.0498,35.5724,44637.796073759,0
+TRST.US,D,20060417,000000,35.6645,35.8759,35.1748,35.8119,56525.326693439,0
+TRST.US,D,20060418,000000,35.84,36.7952,35.6907,36.7642,58226.933835147,0
+TRST.US,D,20060419,000000,36.5421,36.7952,35.8119,36.2367,81024.344425816,0
+TRST.US,D,20060420,000000,35.97,35.97,35.1098,35.2698,67766.246599269,0
+TRST.US,D,20060421,000000,35.2388,35.7218,34.7442,35.0498,99533.70501938,0
+TRST.US,D,20060424,000000,34.9887,35.0797,34.4728,34.5639,87331.634897749,0
+TRST.US,D,20060425,000000,34.5639,34.8102,34.4428,34.7782,83073.491935255,0
+TRST.US,D,20060426,000000,34.9567,35.4454,34.6581,35.0498,76011.306658638,0
+TRST.US,D,20060427,000000,35.0217,35.8119,34.6581,34.9314,70554.81975756,0
+TRST.US,D,20060428,000000,34.7181,35.5065,34.6581,35.2698,63644.232208113,0
+TRST.US,D,20060501,000000,35.4454,35.5424,34.7442,34.8714,65374.715107378,0
+TRST.US,D,20060502,000000,34.8714,35.2058,34.7442,35.1428,50676.95451124,0
+TRST.US,D,20060503,000000,35.0797,35.4144,34.8975,35.1748,48331.83048685,0
+TRST.US,D,20060504,000000,35.298,35.3241,35.1428,35.3241,28135.300630356,0
+TRST.US,D,20060505,000000,35.5424,35.8119,35.2698,35.4144,46439.437089859,0
+TRST.US,D,20060508,000000,35.2698,35.3542,35.0217,35.1428,39193.684497348,0
+TRST.US,D,20060509,000000,35.0498,35.298,34.9887,35.1428,50576.920636849,0
+TRST.US,D,20060510,000000,34.9887,35.1098,34.5639,34.7181,51103.903212251,0
+TRST.US,D,20060511,000000,34.8102,34.8102,33.7407,33.7407,91268.0194189,0
+TRST.US,D,20060512,000000,33.6805,34.3206,33.4382,33.4963,84430.6525404,0
+TRST.US,D,20060515,000000,33.4042,33.8649,33.284,33.6185,103881.56908571,0
+TRST.US,D,20060516,000000,33.7726,34.0782,33.5875,33.6805,52741.571176513,0
+TRST.US,D,20060517,000000,33.5283,33.9202,33.3131,33.5283,74580.925382548,0
+TRST.US,D,20060518,000000,33.8008,33.9202,33.3131,33.347,50411.916307956,0
+TRST.US,D,20060519,000000,33.3131,33.9851,33.0697,33.6506,69910.271597822,0
+TRST.US,D,20060522,000000,33.5583,34.8975,33.5283,34.3206,152333.02771101,0
+TRST.US,D,20060523,000000,34.4728,34.529,33.0697,33.1627,91486.650154684,0
+TRST.US,D,20060524,000000,32.9785,34.5639,32.7963,34.1993,111829.62135307,0
+TRST.US,D,20060525,000000,34.5028,34.5931,34.0461,34.4728,60838.127339878,0
+TRST.US,D,20060526,000000,34.529,34.688,33.8938,33.9851,42713.433088045,0
+TRST.US,D,20060530,000000,33.9851,34.0461,33.1016,33.1307,73467.146162521,0
+TRST.US,D,20060531,000000,33.1919,33.6185,32.7963,33.4963,95236.373528775,0
+TRST.US,D,20060601,000000,33.5283,33.8649,33.2229,33.8008,72265.708392768,0
+TRST.US,D,20060602,000000,33.8938,34.1654,33.4963,33.8938,53253.084596081,0
+TRST.US,D,20060605,000000,33.8008,34.0461,32.737,32.8273,92743.776885436,0
+TRST.US,D,20060606,000000,32.9785,33.3131,32.5529,33.1919,85204.110332085,0
+TRST.US,D,20060607,000000,33.1919,33.8328,33.0697,33.4382,69362.663481309,0
+TRST.US,D,20060608,000000,33.2229,34.3206,32.8863,34.0132,89685.009138583,0
+TRST.US,D,20060609,000000,34.0461,34.1654,33.4672,33.5583,104227.04689933,0
+TRST.US,D,20060612,000000,33.5283,33.7096,33.1016,33.1307,67498.114564818,0
+TRST.US,D,20060613,000000,33.0697,33.955,32.7642,33.0096,60232.767708252,0
+TRST.US,D,20060614,000000,33.1307,33.2229,32.4297,32.9494,92533.396366098,0
+TRST.US,D,20060615,000000,33.1919,33.8008,33.0396,33.7407,56306.695957656,0
+TRST.US,D,20060616,000000,33.5875,33.7726,32.9194,33.1016,334383.33505563,0
+TRST.US,D,20060619,000000,33.1919,33.1919,32.1233,32.1863,82322.722238793,0
+TRST.US,D,20060620,000000,32.2474,32.9785,32.1233,32.2775,75584.357957628,0
+TRST.US,D,20060621,000000,32.2775,33.0096,32.0632,32.7051,71271.557311189,0
+TRST.US,D,20060622,000000,32.5529,32.9494,32.1563,32.5217,80054.94399357,0
+TRST.US,D,20060623,000000,32.3696,32.4297,32.004,32.1233,67865.249196605,0
+TRST.US,D,20060626,000000,32.3386,32.8863,32.3084,32.8863,46874.636007314,0
+TRST.US,D,20060627,000000,32.9785,33.0096,32.1563,32.3084,57330.754073848,0
+TRST.US,D,20060628,000000,32.4918,32.5217,32.1563,32.3386,48806.217932417,0
+TRST.US,D,20060629,000000,32.581,33.4672,32.3386,33.4672,80284.918776965,0
+TRST.US,D,20060630,000000,33.7096,33.7096,33.0096,33.5875,99380.044738099,0
+TRST.US,D,20060703,000000,33.7407,33.8008,33.4042,33.7096,37545.70376253,0
+TRST.US,D,20060705,000000,33.4042,33.8008,33.0697,33.1627,69766.924087096,0
+TRST.US,D,20060706,000000,33.284,33.7726,33.1016,33.4382,62506.733615807,0
+TRST.US,D,20060707,000000,33.284,33.4672,32.737,32.8564,47143.79931882,0
+TRST.US,D,20060710,000000,32.8273,33.284,32.7051,32.8863,39903.203111588,0
+TRST.US,D,20060711,000000,32.645,33.2229,32.0951,33.1016,68870.744325797,0
+TRST.US,D,20060712,000000,32.9785,33.1307,32.2474,32.3084,54085.325179934,0
+TRST.US,D,20060713,000000,32.1863,32.4297,31.973,32.004,65896.541297501,0
+TRST.US,D,20060714,000000,32.004,32.1863,31.6986,31.8527,67170.168461144,0
+TRST.US,D,20060717,000000,31.973,32.2164,31.7286,31.7617,44122.157545969,0
+TRST.US,D,20060718,000000,32.0951,32.673,31.7617,32.581,54300.862084551,0
+TRST.US,D,20060719,000000,32.4006,33.5875,32.4006,33.5583,82271.158386014,0
+TRST.US,D,20060720,000000,33.5283,33.6805,32.673,32.7051,47925.507326951,0
+TRST.US,D,20060721,000000,32.4918,32.645,32.0632,32.2474,71118.928306963,0
+TRST.US,D,20060724,000000,32.3386,33.4672,32.3386,33.4382,53811.005483151,0
+TRST.US,D,20060725,000000,33.3752,33.9851,32.8863,33.7726,59141.676583447,0
+TRST.US,D,20060726,000000,33.5875,33.9202,33.2229,33.4672,43053.754516387,0
+TRST.US,D,20060727,000000,33.7096,33.8328,32.9194,32.9494,48480.334382853,0
+TRST.US,D,20060728,000000,33.2229,33.955,33.1627,33.8649,48491.678430464,0
+TRST.US,D,20060731,000000,33.7407,33.9851,33.1016,33.5583,50324.257758231,0
+TRST.US,D,20060801,000000,33.347,33.5283,32.9194,33.0096,49882.871178443,0
+TRST.US,D,20060802,000000,33.2229,33.4963,32.7642,33.0396,44928.616203433,0
+TRST.US,D,20060803,000000,32.7963,33.6805,32.7642,33.6506,46814.82193809,0
+TRST.US,D,20060804,000000,33.8328,34.2935,32.9494,33.4382,52838.511219738,0
+TRST.US,D,20060807,000000,33.2229,33.284,32.9194,33.1919,36607.241641951,0
+TRST.US,D,20060808,000000,33.3752,33.7726,32.7642,32.7963,74165.320729149,0
+TRST.US,D,20060809,000000,33.0697,33.2559,32.4006,32.4297,71198.336640243,0
+TRST.US,D,20060810,000000,32.3386,33.0396,32.1863,32.7642,50722.330701686,0
+TRST.US,D,20060811,000000,32.645,32.8273,32.3084,32.614,35535.744781203,0
+TRST.US,D,20060814,000000,32.7642,33.347,32.737,32.8273,35171.703980583,0
+TRST.US,D,20060815,000000,33.284,33.4672,33.1016,33.4382,41211.89369512,0
+TRST.US,D,20060816,000000,33.5283,33.6805,33.2559,33.5583,39778.418587863,0
+TRST.US,D,20060817,000000,33.347,33.7726,33.347,33.6805,31278.633095766,0
+TRST.US,D,20060818,000000,33.8008,33.8008,33.2559,33.5875,40732.349864275,0
+TRST.US,D,20060821,000000,33.3752,33.3752,33.0096,33.0697,43434.295749896,0
+TRST.US,D,20060822,000000,32.9494,33.284,32.9494,33.1919,34566.344348957,0
+TRST.US,D,20060823,000000,33.2229,33.284,32.7963,33.0396,65465.467488269,0
+TRST.US,D,20060824,000000,33.0697,33.0697,32.673,32.9194,31899.461883226,0
+TRST.US,D,20060825,000000,32.737,33.1627,32.7051,32.8863,36548.458849783,0
+TRST.US,D,20060828,000000,32.9194,33.3752,32.737,33.1627,26813.203445101,0
+TRST.US,D,20060829,000000,33.284,33.347,32.737,33.1919,69362.663481309,0
+TRST.US,D,20060830,000000,33.8649,33.8649,32.8564,33.5875,69405.977117643,0
+TRST.US,D,20060831,000000,33.7096,33.7726,33.4672,33.5283,42157.574755088,0
+TRST.US,D,20060901,000000,33.6506,33.7726,33.3752,33.4963,25660.235696962,0
+TRST.US,D,20060905,000000,33.5875,33.6185,33.3131,33.5583,57263.721065235,0
+TRST.US,D,20060906,000000,33.1627,33.1919,32.581,32.581,43110.474754444,0
+TRST.US,D,20060907,000000,32.5529,32.737,32.3084,32.3386,34183.740561337,0
+TRST.US,D,20060908,000000,32.4607,32.4918,32.1863,32.4607,25658.17314285,0
+TRST.US,D,20060911,000000,32.2775,32.614,32.2775,32.4607,31683.924978609,0
+TRST.US,D,20060912,000000,32.581,33.3131,32.4006,33.2229,75317.257200232,0
+TRST.US,D,20060913,000000,33.284,33.347,32.9785,33.347,51341.096935034,0
+TRST.US,D,20060914,000000,33.1627,33.3752,33.0396,33.2229,36677.36848173,0
+TRST.US,D,20060915,000000,33.6805,33.6805,33.0697,33.284,157518.28874646,0
+TRST.US,D,20060918,000000,33.1016,33.5283,33.0697,33.4042,37938.620320706,0
+TRST.US,D,20060919,000000,33.347,33.4382,32.645,33.2229,52702.382648401,0
+TRST.US,D,20060920,000000,33.347,33.6805,33.284,33.6185,64685.82203425,0
+TRST.US,D,20060921,000000,33.6185,33.8328,33.1307,33.347,47628.499534943,0
+TRST.US,D,20060922,000000,33.1627,33.1919,32.581,32.8564,65677.910561719,0
+TRST.US,D,20060925,000000,32.8273,33.2229,32.7642,33.1016,54396.77085072,0
+TRST.US,D,20060926,000000,33.1919,33.4382,33.0096,33.0096,49279.574100928,0
+TRST.US,D,20060927,000000,32.9785,33.5583,32.9785,33.3752,44500.636225367,0
+TRST.US,D,20060928,000000,33.4963,33.5283,33.1919,33.4382,51498.882324538,0
+TRST.US,D,20060929,000000,33.4963,33.5283,32.8863,33.0396,67620.836534433,0
+TRST.US,D,20061002,000000,33.4042,33.4042,32.737,32.7642,71674.786639921,0
+TRST.US,D,20061003,000000,32.7963,33.0697,32.737,32.8273,66737.0320978,0
+TRST.US,D,20061004,000000,32.8564,33.5875,32.673,33.4963,75182.159905952,0
+TRST.US,D,20061005,000000,33.6506,33.8328,33.4042,33.8008,58709.571497159,0
+TRST.US,D,20061006,000000,33.6185,33.7726,33.4042,33.4963,29705.935586005,0
+TRST.US,D,20061009,000000,33.3752,33.8008,33.2559,33.7726,27909.450955183,0
+TRST.US,D,20061010,000000,33.8328,33.8328,33.347,33.5875,44263.442502583,0
+TRST.US,D,20061011,000000,33.5583,33.5583,32.7963,33.1627,85174.203297473,0
+TRST.US,D,20061012,000000,33.6805,33.7407,32.8564,33.7096,79569.212500392,0
+TRST.US,D,20061013,000000,33.7726,34.1382,33.5583,33.955,76283.563801311,0
+TRST.US,D,20061016,000000,33.6185,34.0461,33.5875,33.9851,69900.990104322,0
+TRST.US,D,20061017,000000,33.6506,34.0461,33.4042,33.8938,85474.304920648,0
+TRST.US,D,20061018,000000,34.1063,34.1063,33.4963,33.7726,88131.90589288,0
+TRST.US,D,20061019,000000,33.5875,33.8938,33.4963,33.8649,52051.64682633,0
+TRST.US,D,20061020,000000,33.9851,33.9851,33.5283,33.5875,37746.802788369,0
+TRST.US,D,20061023,000000,33.5283,33.8328,33.347,33.6185,59408.777340843,0
+TRST.US,D,20061024,000000,33.3752,33.5875,33.3131,33.5583,72993.789994009,0
+TRST.US,D,20061025,000000,33.6805,33.7096,33.2229,33.5875,48280.266634071,0
+TRST.US,D,20061026,000000,33.6185,33.8649,33.347,33.8649,66089.390106895,0
+TRST.US,D,20061027,000000,33.6805,33.8008,33.3752,33.5283,40376.5592801,0
+TRST.US,D,20061030,000000,33.9202,33.9202,33.1919,33.7407,48423.614144796,0
+TRST.US,D,20061031,000000,33.4963,33.8008,33.3752,33.6805,65094.20774826,0
+TRST.US,D,20061101,000000,33.6185,33.6805,32.7963,32.7963,79897.158604066,0
+TRST.US,D,20061102,000000,32.7642,33.1307,32.737,32.7642,60930.94227488,0
+TRST.US,D,20061103,000000,32.9494,33.1307,32.7642,32.9494,56221.099962043,0
+TRST.US,D,20061106,000000,33.1016,33.4963,32.7963,33.2229,41531.58958235,0
+TRST.US,D,20061107,000000,33.1307,33.7096,33.1307,33.284,54333.86295033,0
+TRST.US,D,20061108,000000,33.0697,33.6506,33.0096,33.5875,51158.560896196,0
+TRST.US,D,20061109,000000,33.6185,33.6185,32.8863,33.2229,58642.538488546,0
+TRST.US,D,20061110,000000,33.1627,33.4963,33.0697,33.4672,41936.881465193,0
+TRST.US,D,20061113,000000,33.3752,33.7407,33.347,33.6805,56003.500503315,0
+TRST.US,D,20061114,000000,33.6805,34.2576,33.3752,34.1993,71162.241943297,0
+TRST.US,D,20061115,000000,34.1063,34.8975,34.0132,34.7442,113474.50825673,0
+TRST.US,D,20061116,000000,34.7181,34.9567,34.5028,34.9314,59401.558401454,0
+TRST.US,D,20061117,000000,34.8975,34.8975,34.1993,34.8393,50960.555701525,0
+TRST.US,D,20061120,000000,34.9887,34.9887,34.529,34.9314,48570.055486689,0
+TRST.US,D,20061121,000000,34.9314,34.9314,34.3506,34.5639,54541.149638501,0
+TRST.US,D,20061122,000000,34.9567,34.9567,34.1654,34.2576,39123.557657569,0
+TRST.US,D,20061124,000000,34.1382,34.5931,34.1382,34.3206,19175.565571469,0
+TRST.US,D,20061127,000000,34.1654,34.1654,33.284,33.4382,99830.712811388,0
+TRST.US,D,20061128,000000,33.3131,33.7407,33.3131,33.6805,62008.626797962,0
+TRST.US,D,20061129,000000,33.7096,34.3826,33.5583,34.3826,49811.713061608,0
+TRST.US,D,20061130,000000,34.4117,34.5028,33.8328,34.2576,101195.09235592,0
+TRST.US,D,20061201,000000,34.2576,34.3206,33.4382,33.8328,111740.93152629,0
+TRST.US,D,20061204,000000,33.9851,34.5639,33.8328,34.4728,72503.933392608,0
+TRST.US,D,20061205,000000,34.5931,34.8714,34.3826,34.8393,62032.34617024,0
+TRST.US,D,20061206,000000,34.5028,34.5931,34.0132,34.2576,76303.158065368,0
+TRST.US,D,20061207,000000,34.0782,34.2576,33.9202,33.9202,40333.245643765,0
+TRST.US,D,20061208,000000,33.7726,33.955,33.5283,33.8328,37491.046078584,0
+TRST.US,D,20061211,000000,33.7096,33.9851,33.6185,33.7096,27121.55528472,0
+TRST.US,D,20061212,000000,33.8008,33.9202,33.5875,33.7726,37700.395320867,0
+TRST.US,D,20061213,000000,33.7726,34.2275,33.6805,34.1654,54256.517171161,0
+TRST.US,D,20061214,000000,34.2576,34.7782,32.2775,34.5028,65389.152986156,0
+TRST.US,D,20061215,000000,34.5639,34.9887,34.4728,34.7181,178577.99749848,0
+TRST.US,D,20061218,000000,34.8714,34.9887,33.955,34.1063,52891.106349572,0
+TRST.US,D,20061219,000000,33.8938,34.3826,33.8649,34.1993,48297.798344016,0
+TRST.US,D,20061220,000000,34.2576,34.2935,34.0461,34.1993,55411.547473411,0
+TRST.US,D,20061221,000000,34.1654,34.3826,33.7726,34.0782,64377.470194631,0
+TRST.US,D,20061222,000000,34.1654,34.1654,33.8008,33.8649,42724.777135657,0
+TRST.US,D,20061226,000000,33.6805,34.4428,33.6185,34.4117,60001.761647802,0
+TRST.US,D,20061227,000000,34.5931,34.7442,34.5028,34.7442,58913.764354164,0
+TRST.US,D,20061228,000000,34.6581,34.8975,34.6581,34.6581,50852.271610689,0
+TRST.US,D,20061229,000000,34.7181,34.8102,33.8649,33.8938,98557.085647745,0
+TRST.US,D,20070103,000000,34.1654,34.8714,33.6506,34.0782,102784.29029857,0
+TRST.US,D,20070104,000000,33.9851,34.8975,33.7096,34.3206,77151.899082111,0
+TRST.US,D,20070105,000000,34.3206,34.3206,33.5283,33.5283,69428.665212866,0
+TRST.US,D,20070108,000000,33.7096,33.8649,33.2559,33.5283,70774.481770398,0
+TRST.US,D,20070109,000000,33.4963,33.6805,33.1919,33.5875,60071.888487581,0
+TRST.US,D,20070110,000000,33.3752,33.6185,33.2229,33.284,42786.653758992,0
+TRST.US,D,20070111,000000,33.4042,33.6805,33.347,33.4963,50769.769446243,0
+TRST.US,D,20070112,000000,33.3752,33.5583,33.3131,33.4963,52292.965657335,0
+TRST.US,D,20070116,000000,33.6185,33.6506,33.0697,33.347,64041.273874512,0
+TRST.US,D,20070117,000000,33.0096,33.4042,32.8273,32.8564,61281.576473778,0
+TRST.US,D,20070118,000000,32.737,32.8863,31.9129,31.973,115229.74180532,0
+TRST.US,D,20070119,000000,31.9129,32.1563,31.6986,31.973,75387.384040011,0
+TRST.US,D,20070122,000000,32.0632,32.2164,31.6986,32.004,98944.845820644,0
+TRST.US,D,20070123,000000,31.8818,32.0632,31.8217,31.9448,109327.74321623,0
+TRST.US,D,20070124,000000,32.0951,32.1233,31.8217,32.0632,89890.233272644,0
+TRST.US,D,20070125,000000,32.004,32.2474,31.6986,31.9448,123010.72718967,0
+TRST.US,D,20070126,000000,32.2164,32.2775,31.6394,32.2164,102907.01226819,0
+TRST.US,D,20070129,000000,32.1863,32.3084,31.9129,32.004,112838.21031343,0
+TRST.US,D,20070130,000000,31.973,32.1233,31.9129,32.0341,60083.232535192,0
+TRST.US,D,20070131,000000,32.0632,32.2775,31.8527,32.0632,77360.217047338,0
+TRST.US,D,20070201,000000,32.1233,32.4297,32.004,32.3696,53961.571933265,0
+TRST.US,D,20070202,000000,32.1863,32.4607,32.0341,32.0951,71964.575492539,0
+TRST.US,D,20070205,000000,32.2474,32.2474,31.8818,32.1233,111195.38596389,0
+TRST.US,D,20070206,000000,31.9448,32.3084,31.9129,32.0951,69805.081338152,0
+TRST.US,D,20070207,000000,32.0632,32.3084,31.973,32.2164,77692.288259235,0
+TRST.US,D,20070208,000000,32.0951,32.1863,31.8818,32.1233,55962.249421091,0
+TRST.US,D,20070209,000000,32.004,32.0632,31.8527,31.973,90990.605890949,0
+TRST.US,D,20070212,000000,32.004,32.2164,31.8527,32.1863,52290.903103224,0
+TRST.US,D,20070213,000000,32.1563,32.2775,31.8818,32.1863,61241.35666861,0
+TRST.US,D,20070214,000000,32.2164,32.4607,31.9448,32.004,53092.205375411,0
+TRST.US,D,20070215,000000,31.9448,32.1563,31.8217,31.8217,71373.653739692,0
+TRST.US,D,20070216,000000,31.8818,31.8818,31.6394,31.8217,82269.095831902,0
+TRST.US,D,20070220,000000,31.9129,32.004,31.5774,31.9129,67105.198006642,0
+TRST.US,D,20070221,000000,31.6986,31.8818,31.5774,31.6986,77474.688800507,0
+TRST.US,D,20070222,000000,31.6675,31.973,31.6064,31.973,71563.408717918,0
+TRST.US,D,20070223,000000,31.8527,31.9448,31.5464,31.5464,166639.93430308,0
+TRST.US,D,20070226,000000,31.5464,31.7907,31.5464,31.6986,142008.91310758,0
+TRST.US,D,20070227,000000,31.5774,31.6986,30.3274,30.5399,240162.7694266,0
+TRST.US,D,20070228,000000,30.4186,31.1198,30.022,30.1442,177149.67877651,0
+TRST.US,D,20070301,000000,30.053,30.3274,29.8087,29.9299,150964.52305825,0
+TRST.US,D,20070302,000000,29.5973,30.2062,29.5973,29.6555,128560.02902576,0
+TRST.US,D,20070305,000000,29.6254,29.7485,28.8031,28.8031,150538.6056343,0
+TRST.US,D,20070306,000000,28.742,30.2663,28.742,30.2062,133949.48291822,0
+TRST.US,D,20070307,000000,29.8087,30.2965,29.5043,30.084,228655.78004043,0
+TRST.US,D,20070308,000000,29.8087,30.5708,29.8087,30.022,180240.41611208,0
+TRST.US,D,20070309,000000,30.1141,30.1743,29.6555,29.7176,195366.15668628,0
+TRST.US,D,20070312,000000,29.7176,29.7485,29.5653,29.6254,70184.591294607,0
+TRST.US,D,20070313,000000,29.5973,29.5973,28.8031,28.8341,187435.63612887,0
+TRST.US,D,20070314,000000,28.775,29.1066,28.6518,29.0174,333834.69566206,0
+TRST.US,D,20070315,000000,28.8933,29.2307,28.6518,29.2307,250981.8970167,0
+TRST.US,D,20070316,000000,29.1977,29.3209,28.9262,29.0466,246794.91217104,0
+TRST.US,D,20070319,000000,29.1706,29.444,29.1066,29.1977,151259.46829615,0
+TRST.US,D,20070320,000000,29.2617,29.6555,28.9874,29.6254,104330.17460488,0
+TRST.US,D,20070321,000000,29.7176,30.3585,29.383,30.1743,94620.701126593,0
+TRST.US,D,20070322,000000,30.2965,30.3585,29.9619,30.1141,100837.23921763,0
+TRST.US,D,20070323,000000,30.1442,30.3274,30.084,30.2663,59242.741734895,0
+TRST.US,D,20070326,000000,30.3274,30.4496,29.6555,29.9619,71733.569432089,0
+TRST.US,D,20070327,000000,29.9299,29.9299,29.4742,29.5043,70969.393133904,0
+TRST.US,D,20070328,000000,29.4111,29.4111,29.0174,29.0785,75155.346702506,0
+TRST.US,D,20070329,000000,29.383,29.4111,28.9262,29.3209,134758.00412979,0
+TRST.US,D,20070330,000000,29.383,29.5653,28.775,29.1977,138921.26960318,0
+TRST.US,D,20070402,000000,29.1066,29.5362,28.742,28.8341,134678.59579652,0
+TRST.US,D,20070403,000000,29.1377,29.5362,29.0785,29.354,120996.64310013,0
+TRST.US,D,20070404,000000,29.4111,29.5043,28.9543,28.9874,85730.061630432,0
+TRST.US,D,20070405,000000,29.1377,29.1377,28.9543,29.0466,61545.583400007,0
+TRST.US,D,20070409,000000,29.1066,29.2617,28.8933,28.9874,86163.197993775,0
+TRST.US,D,20070410,000000,29.0466,29.1377,28.775,28.8933,95097.151126272,0
+TRST.US,D,20070411,000000,29.0466,29.0466,28.4376,28.5277,128726.06463171,0
+TRST.US,D,20070412,000000,28.5277,28.6198,28.3764,28.5897,127755.63292241,0
+TRST.US,D,20070413,000000,28.6518,28.8031,28.5607,28.742,66964.944327083,0
+TRST.US,D,20070416,000000,28.8652,29.383,28.8652,29.2617,78468.839882087,0
+TRST.US,D,20070417,000000,29.383,29.6254,29.0174,29.1377,64218.653528071,0
+TRST.US,D,20070418,000000,29.4742,29.7176,28.9874,29.1706,81957.650161117,0
+TRST.US,D,20070419,000000,29.5043,29.5043,28.8652,28.9874,100016.34268139,0
+TRST.US,D,20070420,000000,29.383,29.383,29.0466,29.3209,89635.507839916,0
+TRST.US,D,20070423,000000,29.354,29.383,28.9262,28.9543,72626.655362222,0
+TRST.US,D,20070424,000000,28.8933,29.354,28.8031,29.0174,114314.99905702,0
+TRST.US,D,20070425,000000,29.2617,29.2617,28.8031,28.8341,91404.147990238,0
+TRST.US,D,20070426,000000,28.775,29.0466,28.6518,28.9543,83478.783818099,0
+TRST.US,D,20070427,000000,28.8933,28.9874,28.5897,28.68,88086.529702433,0
+TRST.US,D,20070430,000000,28.8031,28.8652,27.8897,27.9498,160030.47965386,0
+TRST.US,D,20070501,000000,28.1021,28.6198,27.8897,28.5897,120593.41377139,0
+TRST.US,D,20070502,000000,28.5607,29.0466,28.4065,28.9874,120100.46333882,0
+TRST.US,D,20070503,000000,29.0785,29.1066,28.8652,28.8933,68606.737399568,0
+TRST.US,D,20070504,000000,28.775,29.0785,28.742,29.0785,76862.110229492,0
+TRST.US,D,20070507,000000,28.8031,29.1066,28.68,29.0785,112939.27546487,0
+TRST.US,D,20070508,000000,29.0785,29.0785,28.6198,28.8933,100166.90913151,0
+TRST.US,D,20070509,000000,28.712,29.0785,28.6518,28.9874,58040.272688087,0
+TRST.US,D,20070510,000000,28.9874,28.9874,28.1942,28.2242,128728.12718582,0
+TRST.US,D,20070511,000000,28.3164,28.742,27.9498,28.712,69118.250819137,0
+TRST.US,D,20070514,000000,28.775,28.8933,28.2543,28.4065,111278.91940539,0
+TRST.US,D,20070515,000000,28.712,28.8652,28.2242,28.3164,120132.43292755,0
+TRST.US,D,20070516,000000,28.3164,28.68,28.2543,28.5897,152610.44123896,0
+TRST.US,D,20070517,000000,28.5897,28.68,28.4065,28.4677,106233.91204949,0
+TRST.US,D,20070518,000000,28.5897,28.9262,28.3764,28.8933,104349.76886895,0
+TRST.US,D,20070521,000000,28.775,29.383,28.6518,29.1706,100470.10458585,0
+TRST.US,D,20070522,000000,29.1977,29.8087,28.9543,29.7796,143413.51245729,0
+TRST.US,D,20070523,000000,29.8688,29.8688,29.2909,29.354,102404.78034212,0
+TRST.US,D,20070524,000000,29.2909,29.7176,29.0174,29.1066,116930.31766997,0
+TRST.US,D,20070525,000000,29.1977,29.4111,29.0174,29.2909,70284.625168998,0
+TRST.US,D,20070529,000000,29.2617,29.5653,29.1706,29.4742,77423.124947728,0
+TRST.US,D,20070530,000000,29.383,29.6555,29.1066,29.5653,83337.498861484,0
+TRST.US,D,20070531,000000,29.7796,29.7796,29.0785,29.5973,173802.15345409,0
+TRST.US,D,20070601,000000,29.7176,30.2353,29.6254,30.2062,133105.89828676,0
+TRST.US,D,20070604,000000,30.1743,30.3886,29.7485,30.3585,165867.50778845,0
+TRST.US,D,20070605,000000,30.1743,30.4186,29.8387,30.1442,133066.70975864,0
+TRST.US,D,20070606,000000,29.354,29.6254,29.1977,29.4742,105382.07720158,0
+TRST.US,D,20070607,000000,29.2617,29.354,29.0174,29.1977,116037.23173984,0
+TRST.US,D,20070608,000000,29.0174,29.5973,29.0174,29.5653,84389.401458177,0
+TRST.US,D,20070611,000000,29.5362,29.7796,29.2617,29.6254,76733.200597545,0
+TRST.US,D,20070612,000000,29.7796,29.7796,29.1977,29.2617,87908.118771819,0
+TRST.US,D,20070613,000000,29.2617,29.9929,29.0466,29.9027,138487.10196278,0
+TRST.US,D,20070614,000000,30.022,30.053,29.6865,29.8087,101592.13402232,0
+TRST.US,D,20070615,000000,30.4496,30.6019,30.053,30.3585,242428.48511771,0
+TRST.US,D,20070618,000000,30.9354,30.9354,29.9299,29.9929,93231.570932726,0
+TRST.US,D,20070619,000000,29.8087,30.1442,29.8087,29.9299,114108.7436459,0
+TRST.US,D,20070620,000000,30.084,30.1442,29.6555,29.8688,122222.83151922,0
+TRST.US,D,20070621,000000,29.5973,30.022,29.2307,29.8688,171341.52639947,0
+TRST.US,D,20070622,000000,29.8387,30.1743,29.5653,30.1743,294555.4151691,0
+TRST.US,D,20070625,000000,30.084,30.4806,29.8087,29.9027,108118.05523004,0
+TRST.US,D,20070626,000000,30.084,30.3886,29.8688,30.2663,126848.10911349,0
+TRST.US,D,20070627,000000,30.1442,30.3585,29.8688,30.1743,239984.35849598,0
+TRST.US,D,20070628,000000,30.1141,30.6939,29.9929,30.4806,93453.295499676,0
+TRST.US,D,20070629,000000,30.5108,30.7832,29.9619,30.1141,222920.84833435,0
+TRST.US,D,20070702,000000,30.4806,30.5708,30.1141,30.3886,90084.113359094,0
+TRST.US,D,20070703,000000,30.4806,30.7832,30.4806,30.7241,55653.897581473,0
+TRST.US,D,20070705,000000,31.3039,31.3039,30.3585,30.5708,68742.865970904,0
+TRST.US,D,20070706,000000,30.5108,30.5708,30.2663,30.3585,74408.702114266,0
+TRST.US,D,20070709,000000,30.4806,30.5399,30.2062,30.2663,82132.967260566,0
+TRST.US,D,20070710,000000,30.2062,30.3886,29.8087,29.8387,139869.01321725,0
+TRST.US,D,20070711,000000,29.8087,30.022,29.6555,29.9299,142127.50996898,0
+TRST.US,D,20070712,000000,30.084,30.4186,29.9299,30.1442,81461.605897382,0
+TRST.US,D,20070713,000000,30.084,30.1743,29.9299,29.9929,57716.451692635,0
+TRST.US,D,20070716,000000,29.8087,30.1743,29.7176,29.9027,124481.32827093,0
+TRST.US,D,20070717,000000,29.7176,30.4186,29.7176,29.7796,70800.263696788,0
+TRST.US,D,20070718,000000,29.4742,29.5653,29.2307,29.4742,226196.18426287,0
+TRST.US,D,20070719,000000,29.6254,29.7176,29.354,29.444,109028.67287011,0
+TRST.US,D,20070720,000000,29.383,29.6555,29.0785,29.3209,269930.58163594,0
+TRST.US,D,20070723,000000,29.383,29.9619,29.1977,29.354,130893.80900254,0
+TRST.US,D,20070724,000000,29.0785,29.7176,28.4986,28.712,172697.65572756,0
+TRST.US,D,20070725,000000,28.8652,29.0466,28.3455,28.5607,195662.13320123,0
+TRST.US,D,20070726,000000,28.3455,30.4806,28.0438,28.4986,264277.12081724,0
+TRST.US,D,20070727,000000,28.4677,28.8031,28.135,28.3764,193266.47660112,0
+TRST.US,D,20070730,000000,28.2843,28.775,27.8597,28.68,129304.61105989,0
+TRST.US,D,20070731,000000,28.8933,29.0174,28.2242,28.2843,188357.59781655,0
+TRST.US,D,20070801,000000,28.1942,28.68,28.0438,28.68,225310.31727213,0
+TRST.US,D,20070802,000000,28.8031,29.0466,28.1942,28.9874,161420.64112479,0
+TRST.US,D,20070803,000000,29.0466,29.1377,28.0108,28.071,152075.20844711,0
+TRST.US,D,20070806,000000,28.2843,30.2663,28.1021,30.1141,336016.87791167,0
+TRST.US,D,20070807,000000,29.8688,31.1808,29.6555,31.0595,266558.30566419,0
+TRST.US,D,20070808,000000,31.2418,34.9887,31.1198,34.0782,619750.0716595,0
+TRST.US,D,20070809,000000,32.7642,35.5724,31.3621,33.9851,755561.00966305,0
+TRST.US,D,20070810,000000,33.0096,33.6805,32.3084,32.737,232079.61986495,0
+TRST.US,D,20070813,000000,32.737,33.5283,30.5399,30.5399,175919.36524919,0
+TRST.US,D,20070814,000000,30.5108,30.9354,29.7796,29.8087,121775.25727709,0
+TRST.US,D,20070815,000000,29.7176,31.3621,29.7176,29.9929,106610.32817478,0
+TRST.US,D,20070816,000000,30.4496,33.6805,30.2663,33.0697,280166.00641258,0
+TRST.US,D,20070817,000000,34.4428,34.5931,32.9494,34.1993,240716.56520545,0
+TRST.US,D,20070820,000000,34.2935,34.5028,32.8564,33.2229,135896.53399916,0
+TRST.US,D,20070821,000000,33.0697,33.9851,32.5217,33.1919,168028.03321989,0
+TRST.US,D,20070822,000000,33.5875,33.9851,33.0096,33.4382,91273.175804179,0
+TRST.US,D,20070823,000000,33.6506,33.8328,32.7051,32.9785,69657.608719204,0
+TRST.US,D,20070824,000000,32.9194,33.3752,32.5529,33.3752,52113.523449664,0
+TRST.US,D,20070827,000000,33.347,33.7096,32.7642,33.5583,85889.909574046,0
+TRST.US,D,20070828,000000,33.284,33.4963,32.7051,33.0396,130420.45283403,0
+TRST.US,D,20070829,000000,33.1919,33.955,33.1919,33.6506,84252.241609784,0
+TRST.US,D,20070830,000000,33.2559,34.1993,33.2229,33.8008,133608.13021283,0
+TRST.US,D,20070831,000000,34.2275,34.6581,33.8008,34.0782,88910.520069843,0
+TRST.US,D,20070904,000000,33.9202,34.688,33.7096,34.1654,95335.376126111,0
+TRST.US,D,20070905,000000,33.8328,34.0782,32.8863,33.9202,168043.50237573,0
+TRST.US,D,20070906,000000,33.9202,33.9851,33.1919,33.8008,65990.38750956,0
+TRST.US,D,20070907,000000,33.1919,33.4963,33.0697,33.1919,73279.453738405,0
+TRST.US,D,20070910,000000,33.347,33.4672,32.0951,32.8273,64021.679610456,0
+TRST.US,D,20070911,000000,32.9494,33.3752,32.7963,33.3131,54596.838599503,0
+TRST.US,D,20070912,000000,33.0697,33.3131,32.8564,32.9194,45175.091419716,0
+TRST.US,D,20070913,000000,33.0697,33.2559,32.4918,32.7642,56864.616844725,0
+TRST.US,D,20070914,000000,32.4297,33.5283,32.2474,33.4382,77921.231765573,0
+TRST.US,D,20070917,000000,33.4042,33.4042,32.4918,32.9194,46064.052241627,0
+TRST.US,D,20070918,000000,33.0396,34.4428,32.737,34.2935,124145.13195081,0
+TRST.US,D,20070919,000000,34.4728,34.9887,34.0782,34.7442,104788.06161756,0
+TRST.US,D,20070920,000000,34.5639,34.7442,33.8649,34.3206,77281.839991113,0
+TRST.US,D,20070921,000000,34.5931,34.7442,33.6185,33.6506,193090.12822462,0
+TRST.US,D,20070924,000000,33.5875,33.8328,33.1627,33.347,116983.94407686,0
+TRST.US,D,20070925,000000,33.5283,33.7096,33.1016,33.1919,106007.03109726,0
+TRST.US,D,20070926,000000,33.4963,33.8328,33.1307,33.5875,76744.544645156,0
+TRST.US,D,20070927,000000,33.6805,33.9851,33.1919,33.5583,70926.079497569,0
+TRST.US,D,20070928,000000,33.5875,33.8328,32.9194,33.3131,111234.574492,0
+TRST.US,D,20071001,000000,33.6506,34.3826,33.5283,34.3826,89494.222883301,0
+TRST.US,D,20071002,000000,34.5028,35.0498,34.4728,35.0217,101473.53716093,0
+TRST.US,D,20071003,000000,34.7442,34.8714,32.9194,34.3206,82845.579705972,0
+TRST.US,D,20071004,000000,34.5028,34.6241,34.2576,34.5028,39950.641856145,0
+TRST.US,D,20071005,000000,34.7181,35.0217,34.3826,34.9567,82882.705679973,0
+TRST.US,D,20071008,000000,34.7442,34.8975,34.3206,34.3826,90262.524289709,0
+TRST.US,D,20071009,000000,34.4428,34.4428,33.9851,34.3826,82610.448537299,0
+TRST.US,D,20071010,000000,34.3826,34.3826,33.8328,33.9851,59715.06662635,0
+TRST.US,D,20071011,000000,34.0782,34.2935,33.1919,33.1919,115772.19353656,0
+TRST.US,D,20071012,000000,33.1919,33.7407,32.9494,33.0096,55456.923663857,0
+TRST.US,D,20071015,000000,32.8863,33.284,31.5774,31.6675,122006.26333754,0
+TRST.US,D,20071016,000000,31.5774,31.8217,30.9063,30.9063,91068.982947173,0
+TRST.US,D,20071017,000000,31.3331,31.6394,30.7832,31.2418,90484.248856659,0
+TRST.US,D,20071018,000000,30.9975,31.4542,30.5708,31.2137,95562.257078339,0
+TRST.US,D,20071019,000000,31.2137,31.2137,30.022,30.022,159261.1469704,0
+TRST.US,D,20071022,000000,30.1141,31.3331,30.053,31.2137,117835.77892477,0
+TRST.US,D,20071023,000000,31.5464,31.5464,30.7832,31.3941,71693.349626922,0
+TRST.US,D,20071024,000000,31.0877,31.1497,30.022,30.9063,74692.30330455,0
+TRST.US,D,20071025,000000,31.0595,31.2718,30.2062,30.5708,80520.049945637,0
+TRST.US,D,20071026,000000,30.8462,31.6394,30.4806,31.6394,75392.54042529,0
+TRST.US,D,20071029,000000,31.6986,32.004,31.2137,31.4542,71195.242809076,0
+TRST.US,D,20071030,000000,31.3621,31.9129,31.2418,31.6675,83229.214770648,0
+TRST.US,D,20071031,000000,31.8527,32.1233,31.3039,32.1233,99025.28543098,0
+TRST.US,D,20071101,000000,31.6394,31.6675,30.022,30.022,143413.51245729,0
+TRST.US,D,20071102,000000,30.5399,30.662,29.8688,30.2353,85814.62634899,0
+TRST.US,D,20071105,000000,30.022,30.4806,29.7485,30.2062,116533.27600358,0
+TRST.US,D,20071106,000000,30.2062,30.8753,29.7176,30.8462,86053.882625884,0
+TRST.US,D,20071107,000000,30.4186,30.6939,29.2307,29.2307,92178.637058978,0
+TRST.US,D,20071108,000000,29.4742,30.4806,29.0466,30.3585,90543.031648827,0
+TRST.US,D,20071109,000000,30.053,31.2718,29.4111,31.1497,109983.63542358,0
+TRST.US,D,20071112,000000,31.3331,31.9448,30.5708,31.3039,92638.586625768,0
+TRST.US,D,20071113,000000,31.6675,32.645,30.5108,32.645,99959.622443335,0
+TRST.US,D,20071114,000000,32.7642,32.7642,31.5464,31.9448,90854.477319613,0
+TRST.US,D,20071115,000000,31.8527,31.973,31.0595,31.4542,101237.3747152,0
+TRST.US,D,20071116,000000,31.5464,32.1563,30.8162,31.6675,116237.29948863,0
+TRST.US,D,20071119,000000,31.3941,31.3941,30.5108,30.9975,85260.830570143,0
+TRST.US,D,20071120,000000,30.9354,31.6675,30.2062,31.4871,136299.76332789,0
+TRST.US,D,20071121,000000,31.3621,31.9129,30.2353,31.0595,102803.88456263,0
+TRST.US,D,20071123,000000,31.0877,32.004,31.0877,31.973,33956.859609109,0
+TRST.US,D,20071126,000000,31.973,31.973,30.5108,30.5708,87699.800806591,0
+TRST.US,D,20071127,000000,30.662,31.2718,30.4806,30.7832,60377.146496033,0
+TRST.US,D,20071128,000000,31.0595,32.673,31.0295,32.673,125721.9545688,0
+TRST.US,D,20071129,000000,32.4918,32.4918,31.3331,31.8527,81906.086308338,0
+TRST.US,D,20071130,000000,32.4607,32.7642,31.7286,32.4006,124860.83822739,0
+TRST.US,D,20071203,000000,32.3386,32.673,31.5774,31.5774,72489.495513829,0
+TRST.US,D,20071204,000000,31.2718,31.4871,30.8162,30.8162,77110.647999888,0
+TRST.US,D,20071205,000000,31.2418,31.4251,30.6309,31.4251,68183.91380678,0
+TRST.US,D,20071206,000000,31.3331,32.645,31.0295,32.645,110681.80999021,0
+TRST.US,D,20071207,000000,32.673,32.737,31.7617,32.2474,68653.144867069,0
+TRST.US,D,20071210,000000,32.2775,32.614,32.004,32.4607,57610.23015591,0
+TRST.US,D,20071211,000000,32.614,33.0697,31.0295,31.0295,103645.40663998,0
+TRST.US,D,20071212,000000,32.4006,32.8273,30.6019,31.1198,98644.74419747,0
+TRST.US,D,20071213,000000,30.7832,31.3331,30.3585,31.2418,70873.484367734,0
+TRST.US,D,20071214,000000,30.7241,31.2418,30.2965,30.2965,79859.00135301,0
+TRST.US,D,20071217,000000,30.1743,30.5399,29.7176,29.7176,68526.297789232,0
+TRST.US,D,20071218,000000,30.2353,30.7551,29.2909,30.6939,110385.83347526,0
+TRST.US,D,20071219,000000,30.662,31.5464,30.4496,31.2718,86247.762712334,0
+TRST.US,D,20071220,000000,31.6064,31.6064,30.5708,31.4871,97093.703505877,0
+TRST.US,D,20071221,000000,32.0341,32.1233,30.9354,32.1233,366392.11230674,0
+TRST.US,D,20071224,000000,32.2775,32.614,31.9448,32.5217,54896.940222677,0
+TRST.US,D,20071226,000000,32.1863,32.581,31.8527,32.1233,125635.32729613,0
+TRST.US,D,20071227,000000,32.1233,32.614,31.0295,31.0295,163700.79469467,0
+TRST.US,D,20071228,000000,31.5153,31.9129,30.4806,30.5108,77381.873865506,0
+TRST.US,D,20071231,000000,30.5108,30.9063,29.8688,30.2353,105135.6019853,0
+TRST.US,D,20080102,000000,30.6939,30.6939,29.1977,29.7176,165165.2081136,0
+TRST.US,D,20080103,000000,30.2353,30.4806,29.6254,29.8387,156929.42954773,0
+TRST.US,D,20080104,000000,29.444,29.9619,28.6198,28.6518,156414.82229699,0
+TRST.US,D,20080107,000000,28.9543,30.022,28.68,29.1377,127634.9735069,0
+TRST.US,D,20080108,000000,29.2307,29.8087,27.7975,27.7975,119462.10284142,0
+TRST.US,D,20080109,000000,27.7975,28.6518,27.4311,28.6518,152349.5281439,0
+TRST.US,D,20080110,000000,28.1942,29.7176,28.071,29.3209,125670.39071602,0
+TRST.US,D,20080111,000000,28.9262,29.444,28.3164,28.4376,81039.813581651,0
+TRST.US,D,20080114,000000,28.3764,29.6254,27.9799,28.2242,109165.83271851,0
+TRST.US,D,20080115,000000,27.4921,28.5607,27.4921,27.9187,123480.98952702,0
+TRST.US,D,20080116,000000,27.8597,29.4111,27.7675,29.0785,111727.52492457,0
+TRST.US,D,20080117,000000,29.1377,29.1377,28.1631,28.3764,120689.32253757,0
+TRST.US,D,20080118,000000,28.071,28.8933,27.5541,27.9498,188693.79413667,0
+TRST.US,D,20080122,000000,27.4311,30.4806,27.4311,29.354,179938.2519348,0
+TRST.US,D,20080123,000000,28.712,31.2137,28.3764,31.1808,232774.70060041,0
+TRST.US,D,20080124,000000,31.4251,31.4251,29.9299,30.1743,127777.28974057,0
+TRST.US,D,20080125,000000,30.6019,30.6309,29.354,29.6254,109363.83791318,0
+TRST.US,D,20080128,000000,29.5973,30.5399,29.383,30.4806,111455.26778189,0
+TRST.US,D,20080129,000000,30.7241,30.7551,29.5653,30.2353,104052.76107693,0
+TRST.US,D,20080130,000000,29.9619,30.9354,29.7796,29.9027,147582.965593,0
+TRST.US,D,20080131,000000,29.4111,31.4251,29.4111,31.3941,207723.94964331,0
+TRST.US,D,20080201,000000,31.2718,31.7286,30.6019,31.4251,97027.701774319,0
+TRST.US,D,20080204,000000,31.3039,31.3941,30.662,30.7551,106840.30295817,0
+TRST.US,D,20080205,000000,30.022,30.8753,30.022,30.053,89411.720718855,0
+TRST.US,D,20080206,000000,30.2353,30.9063,30.1442,30.2062,114042.74191434,0
+TRST.US,D,20080207,000000,29.9929,30.9063,29.9027,30.9063,107706.57568486,0
+TRST.US,D,20080208,000000,30.7241,31.0877,29.9299,30.2353,111944.09310624,0
+TRST.US,D,20080211,000000,30.1743,30.3274,29.5973,29.6254,135062.23086119,0
+TRST.US,D,20080212,000000,29.8387,30.4496,29.7176,30.1442,94131.875802248,0
+TRST.US,D,20080213,000000,30.4496,30.4806,29.7176,30.2353,106493.7938675,0
+TRST.US,D,20080214,000000,30.2353,30.3886,29.1066,29.1377,118014.18985539,0
+TRST.US,D,20080215,000000,28.9543,29.444,28.5607,29.1066,115175.08412138,0
+TRST.US,D,20080219,000000,29.5362,29.8387,28.3164,28.4677,125630.17091086,0
+TRST.US,D,20080220,000000,28.3164,29.2307,28.1942,28.712,178117.01665463,0
+TRST.US,D,20080221,000000,28.9874,29.1977,28.071,28.2543,123892.4690722,0
+TRST.US,D,20080222,000000,28.2543,28.5607,27.5232,28.4065,175222.22195962,0
+TRST.US,D,20080225,000000,28.3455,28.5607,27.7355,28.3455,99359.419196988,0
+TRST.US,D,20080226,000000,28.1021,28.742,28.071,28.4986,140383.62046799,0
+TRST.US,D,20080227,000000,28.1942,28.9543,27.6152,28.0438,174545.70421116,0
+TRST.US,D,20080228,000000,27.9187,27.9799,27.4311,27.4311,128992.13411204,0
+TRST.US,D,20080229,000000,27.1265,27.4019,26.183,26.3654,149126.78734521,0
+TRST.US,D,20080303,000000,26.3973,26.5787,25.45,25.7234,124637.05110633,0
+TRST.US,D,20080304,000000,25.1464,25.7545,24.6587,25.513,193723.33233674,0
+TRST.US,D,20080305,000000,25.5731,25.7234,24.8701,24.9331,133806.1354075,0
+TRST.US,D,20080306,000000,24.81,25.0544,24.4464,24.4764,113117.68639549,0
+TRST.US,D,20080307,000000,24.0188,24.8701,22.19,24.4764,236316.10600928,0
+TRST.US,D,20080310,000000,24.5357,25.6944,24.4464,24.81,166034.57467145,0
+TRST.US,D,20080311,000000,25.6643,27.0044,25.6643,27.0044,217747.96262355,0
+TRST.US,D,20080312,000000,26.9433,27.5232,26.2733,26.2733,216674.4032087,0
+TRST.US,D,20080313,000000,25.9087,27.4621,25.1756,26.8522,206689.57875656,0
+TRST.US,D,20080314,000000,27.0345,27.0345,25.45,25.7866,170855.79490629,0
+TRST.US,D,20080317,000000,24.5957,26.3033,24.3864,25.6643,188217.34413699,0
+TRST.US,D,20080318,000000,26.3343,27.1265,25.421,26.9762,191533.93114775,0
+TRST.US,D,20080319,000000,27.1876,27.4311,26.3343,26.3343,211316.91890495,0
+TRST.US,D,20080320,000000,26.9142,28.0438,26.122,28.0108,433892.28942568,0
+TRST.US,D,20080324,000000,28.071,28.712,27.3719,27.5541,220599.44368223,0
+TRST.US,D,20080325,000000,27.4311,28.4677,27.0665,28.0438,150854.1764133,0
+TRST.US,D,20080326,000000,27.8286,27.8897,27.1876,27.7054,71951.168890817,0
+TRST.US,D,20080327,000000,27.8286,28.1021,27.1265,27.1556,103861.97482166,0
+TRST.US,D,20080328,000000,27.2177,27.4621,26.6999,26.731,93843.118226686,0
+TRST.US,D,20080331,000000,27.1876,27.7675,26.6699,27.0965,100347.38261623,0
+TRST.US,D,20080401,000000,27.8286,28.2843,27.1556,28.2843,156357.07078188,0
+TRST.US,D,20080402,000000,28.6518,28.9543,27.8286,28.5607,151166.65336115,0
+TRST.US,D,20080403,000000,28.2543,28.5897,27.7675,28.3455,97536.12136272,0
+TRST.US,D,20080404,000000,28.4376,28.4376,27.4621,27.4621,85115.420505305,0
+TRST.US,D,20080407,000000,27.6152,27.9799,27.4311,27.8286,118708.2393138,0
+TRST.US,D,20080408,000000,27.7355,28.1021,27.4921,27.9498,108302.65382298,0
+TRST.US,D,20080409,000000,28.071,28.8031,27.3108,27.3108,97636.155237111,0
+TRST.US,D,20080410,000000,27.2488,27.7975,26.9762,27.4311,71925.386964427,0
+TRST.US,D,20080411,000000,27.1556,27.7054,26.8522,26.8522,81183.161092376,0
+TRST.US,D,20080414,000000,26.731,27.0345,26.3973,26.4275,80662.366179308,0
+TRST.US,D,20080415,000000,26.3654,27.4621,26.2442,27.3398,90197.553835208,0
+TRST.US,D,20080416,000000,27.5541,28.6198,27.1876,28.1942,130231.72913286,0
+TRST.US,D,20080417,000000,28.0108,28.9262,27.9799,28.6198,138203.5007725,0
+TRST.US,D,20080418,000000,29.0174,29.2307,28.0438,28.2543,131481.63692422,0
+TRST.US,D,20080421,000000,28.071,28.6198,27.6152,27.6152,84297.61780023,0
+TRST.US,D,20080422,000000,27.4921,27.8897,26.9762,27.2798,84891.633384244,0
+TRST.US,D,20080423,000000,27.4311,27.4311,26.9762,27.0044,51162.686004419,0
+TRST.US,D,20080424,000000,27.0665,28.1942,26.9762,27.9187,180390.9825622,0
+TRST.US,D,20080425,000000,28.0108,28.0438,27.0044,27.7355,100446.38521357,0
+TRST.US,D,20080428,000000,27.6444,27.8597,27.1876,27.7355,84094.45622028,0
+TRST.US,D,20080429,000000,27.7675,27.7675,27.0665,27.3108,57218.344874789,0
+TRST.US,D,20080430,000000,27.3398,27.5541,26.5787,26.6097,80892.340962702,0
+TRST.US,D,20080501,000000,26.5476,28.1942,26.5476,28.1942,124950.55933122,0
+TRST.US,D,20080502,000000,28.2543,28.3455,27.4019,27.7355,143318.63496818,0
+TRST.US,D,20080505,000000,27.5541,27.9187,27.1876,27.2488,148311.04719424,0
+TRST.US,D,20080506,000000,27.1556,27.6152,27.0044,27.5852,88673.326347059,0
+TRST.US,D,20080507,000000,27.5541,27.6444,26.2733,26.3343,114721.32221692,0
+TRST.US,D,20080508,000000,26.3654,27.1265,25.7545,26.0599,91701.155782244,0
+TRST.US,D,20080509,000000,25.7545,26.5176,25.7545,25.9087,51645.323666431,0
+TRST.US,D,20080512,000000,26.0599,26.4565,25.9377,26.4565,65612.940107217,0
+TRST.US,D,20080513,000000,26.5476,26.5476,25.9087,26.2112,50129.346394727,0
+TRST.US,D,20080514,000000,26.3033,26.6699,25.6944,25.6944,71101.396597018,0
+TRST.US,D,20080515,000000,25.6333,26.0599,25.6052,26.0599,71882.073328093,0
+TRST.US,D,20080516,000000,26.2112,26.4565,25.513,25.9087,120878.04623874,0
+TRST.US,D,20080519,000000,25.8476,26.2733,25.5402,25.5402,129111.76225049,0
+TRST.US,D,20080520,000000,25.3899,25.9087,25.2997,25.3899,105061.35003729,0
+TRST.US,D,20080521,000000,25.481,25.9087,25.3278,25.45,88989.928403122,0
+TRST.US,D,20080522,000000,25.45,26.183,25.45,25.9678,104702.46562195,0
+TRST.US,D,20080523,000000,25.7545,25.9377,25.421,25.5402,69779.299411763,0
+TRST.US,D,20080527,000000,25.45,26.2733,25.2997,26.2442,85366.020829811,0
+TRST.US,D,20080528,000000,26.3973,26.3973,25.2076,25.6944,101461.16183626,0
+TRST.US,D,20080529,000000,25.6643,26.6999,25.6643,26.6097,171298.21276314,0
+TRST.US,D,20080530,000000,26.6999,26.731,26.0919,26.6999,193064.34629822,0
+TRST.US,D,20080602,000000,26.5787,26.5787,25.1464,25.2667,178915.22509565,0
+TRST.US,D,20080603,000000,25.421,25.7545,24.201,24.4464,308249.74319015,0
+TRST.US,D,20080604,000000,24.2631,24.6587,23.8947,23.9857,159595.28073641,0
+TRST.US,D,20080605,000000,24.2311,24.842,24.2311,24.842,164603.16211831,0
+TRST.US,D,20080606,000000,24.6258,24.749,23.8947,24.1409,150659.2650498,0
+TRST.US,D,20080609,000000,24.1409,24.3864,23.5301,23.7724,191978.4115587,0
+TRST.US,D,20080610,000000,23.5601,24.2311,23.3478,23.8665,150014.71689006,0
+TRST.US,D,20080611,000000,23.8665,24.1711,23.1025,23.1025,138594.35477656,0
+TRST.US,D,20080612,000000,23.3478,24.1711,23.3478,23.4999,114425.34570197,0
+TRST.US,D,20080613,000000,23.8045,24.2311,22.86,23.3478,128604.37393915,0
+TRST.US,D,20080616,000000,23.3177,24.3864,23.1945,24.1711,114498.56637291,0
+TRST.US,D,20080617,000000,24.2311,24.3214,23.3177,23.5912,132338.62815741,0
+TRST.US,D,20080618,000000,23.5601,23.7453,23.0113,23.4088,95782.950368233,0
+TRST.US,D,20080619,000000,23.4088,23.6832,22.7087,23.4999,123181.91918091,0
+TRST.US,D,20080620,000000,23.4088,24.1711,23.1025,23.5601,353051.51231575,0
+TRST.US,D,20080623,000000,23.6522,24.0188,22.7369,22.7679,108963.70241562,0
+TRST.US,D,20080624,000000,22.5526,23.4088,22.4343,22.7679,102781.19646741,0
+TRST.US,D,20080625,000000,22.7679,23.8355,22.7679,23.3177,128061.92220791,0
+TRST.US,D,20080626,000000,23.0442,23.5912,22.9521,23.3177,144268.44113636,0
+TRST.US,D,20080627,000000,23.1945,23.7124,22.7998,23.0442,483359.55595072,0
+TRST.US,D,20080630,000000,23.1025,23.4088,22.6166,22.6166,165902.57120833,0
+TRST.US,D,20080701,000000,22.5245,23.6522,22.5245,23.5601,141122.01483979,0
+TRST.US,D,20080702,000000,23.6221,24.3543,23.2857,23.3478,174349.7615706,0
+TRST.US,D,20080703,000000,23.5301,24.0488,22.9822,22.9822,61501.238486617,0
+TRST.US,D,20080707,000000,23.1945,23.7724,22.0057,22.19,126920.29850738,0
+TRST.US,D,20080708,000000,22.2792,24.0789,22.22,24.0488,176093.65107159,0
+TRST.US,D,20080709,000000,24.0188,24.0789,22.4634,22.4634,154935.9709993,0
+TRST.US,D,20080710,000000,22.4634,23.5601,22.4634,23.0113,125552.82513168,0
+TRST.US,D,20080711,000000,22.7087,23.8355,22.5526,23.7453,146211.36710908,0
+TRST.US,D,20080714,000000,23.4999,24.1409,21.8526,21.9446,187035.50063129,0
+TRST.US,D,20080715,000000,21.518,22.7087,20.7558,21.4259,177991.20085385,0
+TRST.US,D,20080716,000000,21.6091,23.7724,21.4259,23.4088,216483.61695341,0
+TRST.US,D,20080717,000000,23.4689,25.6052,23.4689,25.6052,239004.64529318,0
+TRST.US,D,20080718,000000,25.481,25.513,24.3214,24.9331,180650.8643802,0
+TRST.US,D,20080721,000000,25.0844,25.513,24.3543,24.4464,103377.27460553,0
+TRST.US,D,20080722,000000,23.5301,26.3654,23.3177,26.3033,229513.80255067,0
+TRST.US,D,20080723,000000,26.3033,27.2798,25.6333,26.3033,192126.9154547,0
+TRST.US,D,20080724,000000,26.4856,26.4856,25.1145,25.2367,157533.7579023,0
+TRST.US,D,20080725,000000,25.6052,26.5176,25.1464,25.7234,145780.29329985,0
+TRST.US,D,20080728,000000,25.5731,26.2442,24.4125,24.5957,145511.12998834,0
+TRST.US,D,20080729,000000,24.7809,26.8221,24.6888,26.8221,181894.58450923,0
+TRST.US,D,20080730,000000,25.513,26.9762,25.513,26.8522,146895.10379693,0
+TRST.US,D,20080731,000000,25.5731,26.9433,25.5731,26.6097,123657.33790353,0
+TRST.US,D,20080801,000000,26.731,26.9762,25.8165,26.7599,109117.36269689,0
+TRST.US,D,20080804,000000,26.6699,26.793,25.8476,26.3033,112855.74202338,0
+TRST.US,D,20080805,000000,26.6999,27.2177,26.0599,27.1556,173917.65648431,0
+TRST.US,D,20080806,000000,26.9762,27.7355,26.3343,27.6152,152255.68193184,0
+TRST.US,D,20080807,000000,27.1265,27.6444,26.5787,26.731,133290.49687971,0
+TRST.US,D,20080808,000000,26.8522,28.1942,26.8522,28.1631,140928.13475333,0
+TRST.US,D,20080811,000000,28.135,29.7176,27.6444,29.7176,206811.26944912,0
+TRST.US,D,20080812,000000,29.444,30.1442,29.0466,29.7485,233512.06369516,0
+TRST.US,D,20080813,000000,29.5653,30.084,28.8341,29.2617,332476.50377986,0
+TRST.US,D,20080814,000000,29.0174,30.022,29.0174,29.7796,72900.975059006,0
+TRST.US,D,20080815,000000,30.1743,30.4496,29.354,30.1141,153996.47760166,0
+TRST.US,D,20080818,000000,30.1141,30.2353,28.9874,29.1066,79439.271591389,0
+TRST.US,D,20080819,000000,28.9543,29.7176,28.742,29.1066,124457.60889866,0
+TRST.US,D,20080820,000000,29.2307,30.2663,28.6198,29.3209,91842.440738859,0
+TRST.US,D,20080821,000000,28.742,29.444,28.742,28.8652,65462.373657102,0
+TRST.US,D,20080822,000000,29.3209,30.1442,27.7054,30.1141,111064.41377783,0
+TRST.US,D,20080825,000000,29.7485,29.9929,28.775,28.775,105532.64365169,0
+TRST.US,D,20080826,000000,28.742,29.6865,28.742,29.5973,85095.826241249,0
+TRST.US,D,20080827,000000,29.5043,30.4496,29.2617,30.022,94971.335325491,0
+TRST.US,D,20080828,000000,30.3274,30.4806,29.2909,30.4806,156136.37749199,0
+TRST.US,D,20080829,000000,30.1442,30.3886,29.8087,29.8087,130811.30683809,0
+TRST.US,D,20080902,000000,30.4806,30.6939,29.5362,30.2353,126385.06571554,0
+TRST.US,D,20080903,000000,30.1442,30.8753,29.444,30.7832,108131.46183176,0
+TRST.US,D,20080904,000000,30.2353,30.6309,29.5973,29.5973,130647.33378626,0
+TRST.US,D,20080905,000000,29.5362,30.6939,29.1706,30.5108,110085.73185209,0
+TRST.US,D,20080908,000000,30.662,31.6675,30.4806,31.3941,233400.68577316,0
+TRST.US,D,20080909,000000,30.9975,31.8527,30.4806,30.6939,190880.10149451,0
+TRST.US,D,20080910,000000,31.2418,31.6675,30.1743,31.2718,145084.18128733,0
+TRST.US,D,20080911,000000,30.3585,31.6675,29.9027,31.6064,114827.54375364,0
+TRST.US,D,20080912,000000,30.6939,31.8217,30.6939,31.6675,120099.43206177,0
+TRST.US,D,20080915,000000,30.5108,32.8863,30.5108,31.6986,262874.58402165,0
+TRST.US,D,20080916,000000,30.7241,33.5283,30.6939,33.4963,265223.83315427,0
+TRST.US,D,20080917,000000,32.645,33.8649,32.2474,32.5529,264570.00350104,0
+TRST.US,D,20080918,000000,33.4963,35.5724,32.7963,35.4744,433461.21561644,0
+TRST.US,D,20080919,000000,41.8859,41.8859,33.7096,40.379,604154.06874795,0
+TRST.US,D,20080922,000000,35.7547,38.0906,33.7096,35.97,278206.58000698,0
+TRST.US,D,20080923,000000,35.7218,37.3323,35.6044,37.2402,174768.46005517,0
+TRST.US,D,20080924,000000,35.97,37.4972,35.5065,36.0601,165985.07337279,0
+TRST.US,D,20080925,000000,35.9341,38.0906,35.9341,37.1636,175102.59382117,0
+TRST.US,D,20080926,000000,36.5673,38.7181,36.5673,38.0906,189498.19024003,0
+TRST.US,D,20080929,000000,37.8861,38.7181,36.2706,36.2706,154754.46623751,0
+TRST.US,D,20080930,000000,36.0902,37.5563,35.2058,35.6907,148429.64405563,0
+TRST.US,D,20081001,000000,36.5421,37.3643,35.298,37.2402,87295.540200803,0
+TRST.US,D,20081002,000000,37.3323,37.3323,35.8119,35.8119,59632.564461904,0
+TRST.US,D,20081003,000000,36.6381,36.8786,32.8564,32.8564,114818.26226014,0
+TRST.US,D,20081006,000000,31.7286,33.4672,30.2062,31.0595,176974.36167706,0
+TRST.US,D,20081007,000000,30.3585,33.8008,29.8087,29.9619,166939.00464919,0
+TRST.US,D,20081008,000000,29.0466,34.688,28.4986,31.3331,159046.64134283,0
+TRST.US,D,20081009,000000,29.9619,31.9448,27.1876,27.1876,225034.96629828,0
+TRST.US,D,20081010,000000,26.183,31.7286,25.9377,31.0877,275639.73141563,0
+TRST.US,D,20081013,000000,32.614,34.9887,30.1743,34.4728,194002.8084188,0
+TRST.US,D,20081014,000000,35.5424,35.5424,31.7286,33.5583,172759.5323509,0
+TRST.US,D,20081015,000000,33.0396,33.6506,29.8087,29.9619,191308.08147257,0
+TRST.US,D,20081016,000000,30.7241,34.7782,29.4742,34.5931,268908.58607386,0
+TRST.US,D,20081017,000000,33.2559,35.0217,32.7051,33.2229,238704.54367001,0
+TRST.US,D,20081020,000000,33.3752,34.9314,33.0096,34.9314,129242.73443655,0
+TRST.US,D,20081021,000000,33.6805,35.3542,33.347,33.8328,168327.10356601,0
+TRST.US,D,20081022,000000,33.0396,33.8328,32.1233,32.645,195779.69878557,0
+TRST.US,D,20081023,000000,32.8273,33.2559,30.4806,31.9448,153723.18918193,0
+TRST.US,D,20081024,000000,29.8387,33.4382,29.7485,31.6064,132294.28324402,0
+TRST.US,D,20081027,000000,31.2418,33.2559,30.5708,30.6309,100612.42081952,0
+TRST.US,D,20081028,000000,31.8527,34.1382,30.084,34.0132,193299.4774669,0
+TRST.US,D,20081029,000000,34.0461,35.5065,32.2474,33.8649,150905.74026609,0
+TRST.US,D,20081030,000000,35.0797,35.8119,33.6185,35.6044,124573.11192888,0
+TRST.US,D,20081031,000000,35.298,37.3323,33.955,37.0949,221980.32365965,0
+TRST.US,D,20081103,000000,36.7952,37.3323,35.4144,36.6982,133631.8495851,0
+TRST.US,D,20081104,000000,37.2985,37.2985,35.7547,36.9668,112076.09656936,0
+TRST.US,D,20081105,000000,36.1765,36.3996,33.284,33.5875,135804.75034121,0
+TRST.US,D,20081106,000000,33.1627,34.3206,32.3084,32.4607,138966.64579362,0
+TRST.US,D,20081107,000000,32.7963,33.5583,32.4918,33.5583,88805.329810174,0
+TRST.US,D,20081110,000000,34.1654,34.4428,32.4006,32.7963,70855.95265779,0
+TRST.US,D,20081111,000000,32.3696,34.1382,32.3696,32.737,112248.31983763,0
+TRST.US,D,20081112,000000,32.1563,33.8938,30.4806,30.7551,135574.77555781,0
+TRST.US,D,20081113,000000,31.0877,34.2935,29.7176,34.0132,206952.55440573,0
+TRST.US,D,20081114,000000,33.2559,34.2935,31.0877,31.1808,133077.0225292,0
+TRST.US,D,20081117,000000,30.9354,32.1863,30.9354,31.1198,127982.51387463,0
+TRST.US,D,20081118,000000,31.3941,32.004,29.8387,31.5464,164211.27683718,0
+TRST.US,D,20081119,000000,31.0877,31.7286,29.5362,29.5362,206013.0610081,0
+TRST.US,D,20081120,000000,29.3209,30.9063,28.0108,28.4065,234296.86553446,0
+TRST.US,D,20081121,000000,29.4111,30.7241,27.2177,30.1141,377946.54043747,0
+TRST.US,D,20081124,000000,30.6939,32.9785,30.1743,32.9194,310715.52663005,0
+TRST.US,D,20081125,000000,33.0697,33.4963,31.3039,33.0697,282546.19385686,0
+TRST.US,D,20081126,000000,32.0632,33.6805,32.0632,33.4382,194552.47908943,0
+TRST.US,D,20081128,000000,33.2229,33.4672,31.4251,32.2775,93566.73597579,0
+TRST.US,D,20081201,000000,31.1497,32.004,28.6198,28.6518,286491.85987151,0
+TRST.US,D,20081202,000000,29.5362,32.581,28.742,31.5774,434124.32676318,0
+TRST.US,D,20081203,000000,30.6019,33.1016,30.5399,32.737,255018.31541224,0
+TRST.US,D,20081204,000000,32.1863,33.284,30.7241,31.5774,148434.80044091,0
+TRST.US,D,20081205,000000,30.7832,33.3752,30.5708,33.2559,196204.58493246,0
+TRST.US,D,20081208,000000,31.973,33.5583,31.973,32.9785,165779.84923872,0
+TRST.US,D,20081209,000000,32.581,33.4963,31.973,32.1233,187597.54662659,0
+TRST.US,D,20081210,000000,32.0632,32.3386,30.3886,31.3331,160906.03387405,0
+TRST.US,D,20081211,000000,30.9685,31.4251,29.444,29.4742,172660.52975356,0
+TRST.US,D,20081212,000000,29.1706,30.7832,29.1377,30.6019,145552.38107056,0
+TRST.US,D,20081215,000000,30.4806,30.4806,29.1706,29.6555,87887.493230707,0
+TRST.US,D,20081216,000000,30.3585,31.3039,29.8087,30.9975,248929.65567609,0
+TRST.US,D,20081217,000000,30.5399,31.1497,29.6254,30.8462,121468.96799159,0
+TRST.US,D,20081218,000000,30.084,30.7832,29.5362,29.8387,158179.3373391,0
+TRST.US,D,20081219,000000,30.6019,30.9063,29.354,29.6555,369478.7245341,0
+TRST.US,D,20081222,000000,29.9929,30.3886,29.1377,29.9027,135046.76170536,0
+TRST.US,D,20081223,000000,30.2062,30.4806,29.1066,29.1377,111040.69440555,0
+TRST.US,D,20081224,000000,29.3209,29.7176,28.9543,29.383,39990.861661312,0
+TRST.US,D,20081226,000000,29.5653,29.5653,28.8933,29.1377,71662.411315254,0
+TRST.US,D,20081229,000000,29.2909,29.7485,28.3764,28.6198,109239.05338945,0
+TRST.US,D,20081230,000000,28.9543,29.2617,28.2543,29.1977,182391.66005002,0
+TRST.US,D,20081231,000000,29.1377,29.1706,28.135,28.9874,191057.48114806,0
+TRST.US,D,20090102,000000,29.3209,29.383,28.4677,28.9874,95128.089437939,0
+TRST.US,D,20090105,000000,29.3209,29.3209,28.071,28.5277,124452.45251338,0
+TRST.US,D,20090106,000000,28.742,30.053,28.4986,29.5973,199456.20148872,0
+TRST.US,D,20090107,000000,28.8031,29.6555,28.5607,28.742,165927.32185767,0
+TRST.US,D,20090108,000000,28.5897,28.9543,28.2242,28.5607,101990.20696577,0
+TRST.US,D,20090109,000000,28.6198,28.8933,27.1876,27.2488,110833.40771738,0
+TRST.US,D,20090112,000000,27.1265,27.4921,26.2112,26.2442,162084.78354858,0
+TRST.US,D,20090113,000000,26.2733,26.9762,26.122,26.9433,103929.00783027,0
+TRST.US,D,20090114,000000,26.3343,26.6999,25.3278,25.3899,132831.57858998,0
+TRST.US,D,20090115,000000,25.45,25.9377,24.4464,25.45,157474.97511013,0
+TRST.US,D,20090116,000000,25.6643,26.6097,24.4464,25.6643,154594.61829389,0
+TRST.US,D,20090120,000000,25.1145,25.45,23.1626,23.1626,198598.17897847,0
+TRST.US,D,20090121,000000,23.6221,24.7809,22.3713,24.749,204291.85960233,0
+TRST.US,D,20090122,000000,24.1409,24.1409,22.3713,22.5855,156919.11677718,0
+TRST.US,D,20090123,000000,21.7923,22.0367,21.1844,21.8845,215300.74217065,0
+TRST.US,D,20090126,000000,21.9767,22.7087,21.3066,21.581,117747.08909799,0
+TRST.US,D,20090127,000000,21.7313,22.0367,21.2436,21.7923,117083.97795126,0
+TRST.US,D,20090128,000000,22.2792,23.1345,22.0979,23.1025,163351.19177283,0
+TRST.US,D,20090129,000000,22.827,22.827,21.0594,21.0594,155342.29415919,0
+TRST.US,D,20090130,000000,21.3657,21.7624,20.3592,20.4232,157231.59372501,0
+TRST.US,D,20090202,000000,20.1158,21.0011,20.0567,20.878,144063.21700231,0
+TRST.US,D,20090203,000000,21.1524,21.4588,20.2381,20.6327,142198.66808582,0
+TRST.US,D,20090204,000000,20.8169,21.518,20.6036,20.8488,126911.01701388,0
+TRST.US,D,20090205,000000,20.7258,21.6721,20.5425,21.2436,196467.56058164,0
+TRST.US,D,20090206,000000,21.1524,22.9202,21.1524,22.86,162150.78528014,0
+TRST.US,D,20090209,000000,22.827,23.2575,22.4023,22.7998,106235.9746036,0
+TRST.US,D,20090210,000000,22.5526,22.86,21.1844,21.1844,183706.53829588,0
+TRST.US,D,20090211,000000,21.3066,22.1589,21.0594,21.518,138719.13930029,0
+TRST.US,D,20090212,000000,21.1844,21.6091,20.2971,21.4259,194020.34012875,0
+TRST.US,D,20090213,000000,21.518,21.7003,20.5144,20.6657,162987.15097221,0
+TRST.US,D,20090217,000000,20.269,20.4504,19.7823,19.7823,235236.35893209,0
+TRST.US,D,20090218,000000,20.1158,20.6036,19.6901,19.9645,209515.27788885,0
+TRST.US,D,20090219,000000,20.2381,20.6327,19.1704,19.2025,112275.13304108,0
+TRST.US,D,20090220,000000,18.7739,19.0201,17.7091,18.5333,258559.7208211,0
+TRST.US,D,20090223,000000,18.6535,19.2025,18.1067,18.1357,244597.2607656,0
+TRST.US,D,20090224,000000,18.2269,19.3828,17.9816,19.3246,224373.91770566,0
+TRST.US,D,20090225,000000,19.2025,19.9025,17.9816,18.6836,209908.19444703,0
+TRST.US,D,20090226,000000,18.5614,19.9326,18.4693,19.1112,134333.1179829,0
+TRST.US,D,20090227,000000,18.8039,19.6592,18.1649,18.4392,200209.03373929,0
+TRST.US,D,20090302,000000,18.1357,19.4158,17.5268,17.6781,268272.28813056,0
+TRST.US,D,20090303,000000,17.9816,18.0447,16.8238,17.0691,239610.00492481,0
+TRST.US,D,20090304,000000,17.3737,17.3737,15.697,16.3981,154128.48106477,0
+TRST.US,D,20090305,000000,16.0015,16.6415,15.027,15.2403,276834.98152305,0
+TRST.US,D,20090306,000000,15.3926,15.7892,14.3579,15.027,181537.76264799,0
+TRST.US,D,20090309,000000,14.8757,15.5458,14.6614,14.7817,157615.22878969,0
+TRST.US,D,20090310,000000,15.3013,16.2749,14.994,16.2749,212594.67117682,0
+TRST.US,D,20090311,000000,16.4573,16.8558,15.7892,16.0325,145380.15780228,0
+TRST.US,D,20090312,000000,15.8793,17.5568,15.5458,17.4967,215599.81251678,0
+TRST.US,D,20090313,000000,17.7673,17.8013,16.947,17.3737,148707.05758358,0
+TRST.US,D,20090316,000000,17.5268,17.9534,16.6415,16.7336,201919.9223745,0
+TRST.US,D,20090317,000000,16.7637,17.8904,16.6124,17.8904,172786.34555434,0
+TRST.US,D,20090318,000000,17.6781,19.0512,16.4902,18.991,230239.8215978,0
+TRST.US,D,20090319,000000,19.2334,19.3546,17.8013,18.0718,166066.54426018,0
+TRST.US,D,20090320,000000,18.289,18.6535,17.648,17.648,163823.51666429,0
+TRST.US,D,20090323,000000,18.1649,20.1469,18.0447,20.1469,242698.67970628,0
+TRST.US,D,20090324,000000,19.7823,20.3311,18.2269,18.258,183656.00572016,0
+TRST.US,D,20090325,000000,19.8105,19.8105,17.8013,19.0783,194655.60679499,0
+TRST.US,D,20090326,000000,19.4778,19.5059,18.5934,19.4477,161938.34220668,0
+TRST.US,D,20090327,000000,19.3546,19.6592,18.4103,18.4392,130612.27036637,0
+TRST.US,D,20090330,000000,17.9224,18.1357,17.617,17.7401,193861.52346219,0
+TRST.US,D,20090331,000000,18.0447,18.5934,17.7673,18.3481,176916.61016194,0
+TRST.US,D,20090401,000000,18.2269,19.0783,17.7673,18.258,215626.62572022,0
+TRST.US,D,20090402,000000,19.5379,19.5379,18.7467,19.4477,250491.00913825,0
+TRST.US,D,20090403,000000,19.3246,19.9326,18.6836,19.9326,195681.72746529,0
+TRST.US,D,20090406,000000,19.6901,19.6901,18.6226,19.4477,123106.63595585,0
+TRST.US,D,20090407,000000,19.1704,19.9025,18.96,19.0201,122421.86799094,0
+TRST.US,D,20090408,000000,19.1423,19.6592,18.5934,19.1423,80977.936958316,0
+TRST.US,D,20090409,000000,19.568,21.2756,19.4778,21.2756,212653.45396898,0
+TRST.US,D,20090413,000000,21.0011,21.518,20.2381,21.518,191058.51242512,0
+TRST.US,D,20090414,000000,21.1844,21.1844,19.6901,19.9326,213455.78751823,0
+TRST.US,D,20090415,000000,19.8434,20.4504,19.3828,20.4232,119091.87437847,0
+TRST.US,D,20090416,000000,20.7258,21.1844,19.9025,20.909,121617.47188759,0
+TRST.US,D,20090417,000000,20.9692,21.581,19.9025,21.4259,189619.88093259,0
+TRST.US,D,20090420,000000,20.8169,21.0913,19.2936,19.2936,178974.00788783,0
+TRST.US,D,20090421,000000,19.2645,20.4834,18.5004,20.4834,146732.16202215,0
+TRST.US,D,20090422,000000,20.0878,20.5144,19.4477,19.6592,169313.00443114,0
+TRST.US,D,20090423,000000,19.6901,20.1469,17.8904,18.7156,181753.29955261,0
+TRST.US,D,20090424,000000,18.8359,19.2645,18.4103,19.1704,190906.91469795,0
+TRST.US,D,20090427,000000,18.6226,18.927,17.5268,17.648,192187.76080099,0
+TRST.US,D,20090428,000000,17.4337,18.289,17.3737,17.8594,100726.89257269,0
+TRST.US,D,20090429,000000,18.0146,18.6836,17.648,18.6535,110276.51810736,0
+TRST.US,D,20090430,000000,18.8039,18.991,18.1357,18.289,161025.6620125,0
+TRST.US,D,20090501,000000,17.648,18.318,17.0982,17.1894,106527.82601033,0
+TRST.US,D,20090504,000000,17.4648,18.2269,17.1292,18.0146,141382.92793485,0
+TRST.US,D,20090505,000000,17.9534,17.9534,17.1603,17.3115,139758.66657231,0
+TRST.US,D,20090506,000000,17.6781,18.0718,17.1292,17.5568,194298.78493375,0
+TRST.US,D,20090507,000000,17.9816,18.3481,17.587,17.7091,169766.7663356,0
+TRST.US,D,20090508,000000,18.1357,19.3546,18.0146,19.2936,172806.97109545,0
+TRST.US,D,20090511,000000,18.927,19.2025,18.318,18.3792,133363.71755065,0
+TRST.US,D,20090512,000000,18.5614,18.927,18.0146,18.6226,113076.43531327,0
+TRST.US,D,20090513,000000,18.258,18.4392,17.5268,17.648,193453.13774818,0
+TRST.US,D,20090514,000000,17.7673,18.1357,17.5568,17.9224,110824.12622387,0
+TRST.US,D,20090515,000000,17.9534,18.1357,17.3115,17.4046,117145.85457459,0
+TRST.US,D,20090518,000000,17.7401,18.7739,17.7401,18.7467,124549.39255661,0
+TRST.US,D,20090519,000000,18.5333,18.5614,17.648,17.6781,91672.280024689,0
+TRST.US,D,20090520,000000,17.8904,18.1959,16.9159,17.0081,145022.304664,0
+TRST.US,D,20090521,000000,16.8238,17.4648,16.3981,16.7637,118554.57903252,0
+TRST.US,D,20090522,000000,16.8238,17.1292,16.5212,16.5212,58908.607968887,0
+TRST.US,D,20090526,000000,16.3652,17.8904,16.3652,17.8904,122196.01831577,0
+TRST.US,D,20090527,000000,17.8904,18.0718,16.6716,16.7045,122826.12859673,0
+TRST.US,D,20090528,000000,16.7948,16.947,16.3981,16.8558,75674.079061464,0
+TRST.US,D,20090529,000000,16.976,17.2214,16.4902,17.1894,116547.71388235,0
+TRST.US,D,20090601,000000,16.7045,17.4648,16.3652,17.0081,134332.08670584,0
+TRST.US,D,20090602,000000,16.976,17.4648,16.9159,17.2824,244040.37115558,0
+TRST.US,D,20090603,000000,17.0691,17.2824,16.7045,16.976,78998.916288656,0
+TRST.US,D,20090604,000000,17.1603,17.9224,16.947,17.9224,120845.04537295,0
+TRST.US,D,20090605,000000,18.0447,18.1357,17.3737,17.4967,104655.0268774,0
+TRST.US,D,20090608,000000,17.4648,18.2269,17.4337,17.9816,131357.88367755,0
+TRST.US,D,20090609,000000,18.1649,18.3792,17.8304,18.1357,118228.69548295,0
+TRST.US,D,20090610,000000,18.289,18.4103,17.587,17.8304,156597.35833583,0
+TRST.US,D,20090611,000000,17.9224,18.4392,17.8594,18.0146,85185.547345085,0
+TRST.US,D,20090612,000000,17.8904,18.4693,17.8904,18.4693,83266.340744649,0
+TRST.US,D,20090615,000000,18.0718,18.4103,17.8904,18.0146,122206.33108632,0
+TRST.US,D,20090616,000000,18.258,18.289,17.8904,17.8904,79885.814556455,0
+TRST.US,D,20090617,000000,17.8594,18.1067,17.4337,17.8013,96385.216168693,0
+TRST.US,D,20090618,000000,17.7091,18.289,17.4046,18.1959,57923.738380806,0
+TRST.US,D,20090619,000000,18.5333,18.7739,18.258,18.7739,168515.82726718,0
+TRST.US,D,20090622,000000,18.5614,18.7156,17.8594,17.9534,139801.98020864,0
+TRST.US,D,20090623,000000,18.0718,18.318,17.648,17.8594,102945.16951924,0
+TRST.US,D,20090624,000000,17.9816,18.1649,17.8304,17.9534,71666.536423476,0
+TRST.US,D,20090625,000000,17.8594,18.4693,17.8304,18.4392,106676.32990633,0
+TRST.US,D,20090626,000000,18.258,19.0512,18.0447,18.96,195763.19835268,0
+TRST.US,D,20090629,000000,18.8359,18.927,18.0447,18.5614,109454.59029407,0
+TRST.US,D,20090630,000000,18.5333,18.5333,17.9534,17.9534,89920.140307256,0
+TRST.US,D,20090701,000000,18.2269,18.6226,18.1959,18.289,119742.61020055,0
+TRST.US,D,20090702,000000,18.0447,18.318,17.8013,17.8013,107462.16302269,0
+TRST.US,D,20090706,000000,17.8013,18.318,17.648,18.1649,105882.24657353,0
+TRST.US,D,20090707,000000,18.2269,18.5004,17.8304,17.8304,122536.33974411,0
+TRST.US,D,20090708,000000,17.9816,18.1067,17.4046,17.8013,187510.91935393,0
+TRST.US,D,20090709,000000,17.8904,18.1067,17.3737,17.4337,114526.41085341,0
+TRST.US,D,20090710,000000,17.2533,17.5568,16.7948,16.947,131773.48833095,0
+TRST.US,D,20090713,000000,17.0982,17.8304,17.0081,17.8013,167325.73354504,0
+TRST.US,D,20090714,000000,17.8304,18.258,17.2533,17.3435,95124.995606773,0
+TRST.US,D,20090715,000000,17.587,17.8904,17.3435,17.7401,173795.96579176,0
+TRST.US,D,20090716,000000,17.6781,17.8904,17.3737,17.7673,86587.052863619,0
+TRST.US,D,20090717,000000,17.7091,17.7401,17.1894,17.3737,102643.00534196,0
+TRST.US,D,20090720,000000,17.3737,17.617,16.976,17.1603,168025.97066578,0
+TRST.US,D,20090721,000000,17.1603,17.4967,16.7336,16.8839,94525.82363748,0
+TRST.US,D,20090722,000000,16.8238,17.2214,16.7336,16.976,104247.67244044,0
+TRST.US,D,20090723,000000,16.8839,17.6781,16.8238,17.587,152092.74015705,0
+TRST.US,D,20090724,000000,17.3737,17.5268,17.2214,17.4046,58449.689679153,0
+TRST.US,D,20090727,000000,17.4337,17.8304,17.2824,17.8304,86231.262279444,0
+TRST.US,D,20090728,000000,17.7401,18.0447,17.4337,18.0447,84793.662063965,0
+TRST.US,D,20090729,000000,17.9224,18.289,17.8013,18.1357,104876.75144434,0
+TRST.US,D,20090730,000000,18.289,19.2025,18.1649,19.0512,146024.70596202,0
+TRST.US,D,20090731,000000,18.8989,19.4778,18.3481,19.1704,169889.48830522,0
+TRST.US,D,20090803,000000,19.3546,19.3828,18.6836,18.865,137165.00477752,0
+TRST.US,D,20090804,000000,18.6836,19.3246,18.6836,19.1423,95882.984242625,0
+TRST.US,D,20090805,000000,19.2025,19.3246,18.8039,18.991,185302.95517792,0
+TRST.US,D,20090806,000000,19.1423,19.598,18.7739,19.2334,143847.68009769,0
+TRST.US,D,20090807,000000,19.4477,20.7858,19.2645,19.9946,215738.00364223,0
+TRST.US,D,20090810,000000,19.8754,20.8169,19.8754,20.2971,108223.2454897,0
+TRST.US,D,20090811,000000,20.1158,20.269,19.3546,19.7192,79920.877976345,0
+TRST.US,D,20090812,000000,19.6901,20.3592,19.598,19.9025,119005.2471058,0
+TRST.US,D,20090813,000000,19.9645,20.1158,19.6592,19.7823,93244.977534449,0
+TRST.US,D,20090814,000000,19.8105,19.9326,19.0783,19.3828,119943.70922638,0
+TRST.US,D,20090817,000000,19.2025,19.3246,18.7156,18.7467,75763.800165299,0
+TRST.US,D,20090818,000000,18.865,19.1423,18.6535,18.927,124435.95208049,0
+TRST.US,D,20090819,000000,18.8039,19.2645,18.6836,19.1423,74047.755144813,0
+TRST.US,D,20090820,000000,19.0201,19.2334,18.8989,19.2025,79996.161201402,0
+TRST.US,D,20090821,000000,19.5059,19.8105,19.3828,19.6901,140839.44492656,0
+TRST.US,D,20090824,000000,19.7823,19.9025,19.1423,19.3246,73845.624841919,0
+TRST.US,D,20090825,000000,19.3828,19.6592,19.2025,19.6291,88343.317689273,0
+TRST.US,D,20090826,000000,19.6592,19.6592,19.0201,19.4158,103101.92363169,0
+TRST.US,D,20090827,000000,19.4158,19.8105,18.927,19.6901,147822.2218699,0
+TRST.US,D,20090828,000000,19.8434,19.8754,19.0512,19.2645,58971.515869277,0
+TRST.US,D,20090831,000000,19.1112,19.3828,18.7739,18.96,100188.56594967,0
+TRST.US,D,20090901,000000,18.96,19.1112,18.289,18.3481,130879.37112376,0
+TRST.US,D,20090902,000000,18.258,18.3792,17.7673,17.7673,119503.35392365,0
+TRST.US,D,20090903,000000,17.8304,18.4693,17.8013,18.289,82216.500702068,0
+TRST.US,D,20090904,000000,18.289,18.6836,18.1067,18.6535,106408.19787189,0
+TRST.US,D,20090908,000000,18.7739,18.8039,18.289,18.8039,80823.245399979,0
+TRST.US,D,20090909,000000,18.7467,19.1423,18.6226,19.0783,93561.579590512,0
+TRST.US,D,20090910,000000,18.991,19.0201,18.5614,18.8989,72718.439020169,0
+TRST.US,D,20090911,000000,18.865,18.991,18.6226,18.6226,86900.561088516,0
+TRST.US,D,20090914,000000,18.5004,18.7156,18.4103,18.6836,78621.468886313,0
+TRST.US,D,20090915,000000,18.6836,18.927,18.4103,18.865,77293.184038725,0
+TRST.US,D,20090916,000000,18.865,19.8105,18.7467,19.8105,87080.003296187,0
+TRST.US,D,20090917,000000,19.8434,19.8434,19.4158,19.568,88889.894528731,0
+TRST.US,D,20090918,000000,19.6592,20.4232,19.3246,19.6901,157210.9681839,0
+TRST.US,D,20090921,000000,19.4158,19.8105,19.3546,19.4158,55336.264248354,0
+TRST.US,D,20090922,000000,19.5379,19.9946,19.2334,19.8754,111805.90198079,0
+TRST.US,D,20090923,000000,19.9645,20.2971,19.6901,19.7823,88138.093555212,0
+TRST.US,D,20090924,000000,19.8105,20.0257,19.3246,19.4778,88229.877213159,0
+TRST.US,D,20090925,000000,19.3546,19.568,18.991,19.3546,67364.048547593,0
+TRST.US,D,20090928,000000,19.5379,19.9025,19.3246,19.9025,67246.482963257,0
+TRST.US,D,20090929,000000,19.8754,19.9946,19.5059,19.5379,65871.790648168,0
+TRST.US,D,20090930,000000,19.598,19.9326,18.8989,19.0512,78864.85027143,0
+TRST.US,D,20091001,000000,19.0201,19.0783,18.6836,18.7739,77846.979817572,0
+TRST.US,D,20091002,000000,18.6226,18.8359,18.4392,18.4693,56896.586433448,0
+TRST.US,D,20091005,000000,18.6226,19.1423,18.4693,18.6836,85235.048643753,0
+TRST.US,D,20091006,000000,18.865,19.2645,18.5934,18.865,50013.843364502,0
+TRST.US,D,20091007,000000,18.8039,19.1423,18.5004,19.0512,135498.4610557,0
+TRST.US,D,20091008,000000,19.2936,19.7192,19.2025,19.5059,150157.03312373,0
+TRST.US,D,20091009,000000,19.4477,19.9025,19.4477,19.8434,86564.364768397,0
+TRST.US,D,20091012,000000,20.0878,20.0878,19.4778,19.7823,43747.803974793,0
+TRST.US,D,20091013,000000,19.6901,19.7823,19.3546,19.598,96315.089328913,0
+TRST.US,D,20091014,000000,19.9326,19.9326,19.568,19.7192,88192.751239158,0
+TRST.US,D,20091015,000000,19.5379,19.7512,19.3546,19.5059,78206.89550997,0
+TRST.US,D,20091016,000000,19.4158,19.598,19.0512,19.5379,91600.090630798,0
+TRST.US,D,20091019,000000,19.6592,19.9025,19.2645,19.8105,61608.491300397,0
+TRST.US,D,20091020,000000,19.7823,19.8105,19.1112,19.1423,66792.721058801,0
+TRST.US,D,20091021,000000,19.0783,19.6291,18.6226,18.6836,124345.1996996,0
+TRST.US,D,20091022,000000,18.6836,19.2936,18.5004,19.1423,71423.155038359,0
+TRST.US,D,20091023,000000,19.1423,19.3246,18.4392,18.6535,98261.109132794,0
+TRST.US,D,20091026,000000,18.6535,19.1112,18.3481,18.5614,49272.355161539,0
+TRST.US,D,20091027,000000,18.5614,18.991,18.4693,18.4693,82757.921156247,0
+TRST.US,D,20091028,000000,18.5004,18.6836,18.3481,18.3792,80729.39918792,0
+TRST.US,D,20091029,000000,18.5614,18.7739,18.318,18.7467,112273.07048697,0
+TRST.US,D,20091030,000000,18.5333,18.6535,18.0718,18.1357,176308.15669915,0
+TRST.US,D,20091102,000000,18.1959,18.318,17.617,17.8904,77274.621051724,0
+TRST.US,D,20091103,000000,17.6781,17.9224,17.5268,17.7673,62521.171494585,0
+TRST.US,D,20091104,000000,17.9224,17.9534,17.3115,17.4046,114110.80620001,0
+TRST.US,D,20091105,000000,17.5268,17.8013,17.4648,17.7401,57546.290978464,0
+TRST.US,D,20091106,000000,17.4648,17.7091,17.3435,17.5568,90787.444311,0
+TRST.US,D,20091109,000000,17.8013,17.9224,17.5268,17.7401,78271.865964471,0
+TRST.US,D,20091110,000000,17.617,17.8304,17.039,17.1603,71880.010773981,0
+TRST.US,D,20091111,000000,17.8594,18.289,17.5568,17.9816,110309.51897315,0
+TRST.US,D,20091112,000000,17.9816,18.289,17.4648,17.4648,74544.830685602,0
+TRST.US,D,20091113,000000,17.587,18.0447,17.4967,17.7091,73306.26694185,0
+TRST.US,D,20091116,000000,17.9224,18.5934,17.9224,18.5004,117928.59385978,0
+TRST.US,D,20091117,000000,18.4103,18.991,18.1959,18.991,100197.84744317,0
+TRST.US,D,20091118,000000,19.0512,19.1423,18.8039,19.1423,63803.048874672,0
+TRST.US,D,20091119,000000,18.927,18.927,18.1357,18.4103,76606.353519708,0
+TRST.US,D,20091120,000000,18.318,18.8989,18.318,18.5934,58880.763488385,0
+TRST.US,D,20091123,000000,18.8989,19.3246,18.8989,19.1423,85978.599400826,0
+TRST.US,D,20091124,000000,19.1112,19.1704,18.5614,19.0512,63812.330368173,0
+TRST.US,D,20091125,000000,19.1423,19.3828,18.865,18.865,53367.556349251,0
+TRST.US,D,20091127,000000,18.1649,18.927,18.1357,18.1357,54830.938491119,0
+TRST.US,D,20091130,000000,18.1357,18.8989,18.0447,18.7739,123830.59244886,0
+TRST.US,D,20091201,000000,18.8989,19.1112,18.4693,19.1112,179051.353667,0
+TRST.US,D,20091202,000000,19.0783,19.2936,18.7739,19.2645,75557.544754183,0
+TRST.US,D,20091203,000000,19.3546,19.4158,18.5614,18.6226,88109.217797656,0
+TRST.US,D,20091204,000000,18.927,19.3546,18.8359,19.3246,95934.548095403,0
+TRST.US,D,20091207,000000,19.2645,19.6592,18.8989,19.3828,76321.721052368,0
+TRST.US,D,20091208,000000,19.2936,19.3546,18.8359,19.1704,95705.604589065,0
+TRST.US,D,20091209,000000,19.2334,19.3246,18.8989,19.2936,60147.171712639,0
+TRST.US,D,20091210,000000,19.3546,19.4477,18.5934,18.8039,65358.214674489,0
+TRST.US,D,20091211,000000,18.865,19.2334,18.6836,19.2025,47983.258842063,0
+TRST.US,D,20091214,000000,19.2645,19.7823,18.991,19.7823,94587.700260815,0
+TRST.US,D,20091215,000000,19.7823,19.8105,19.4477,19.4477,131334.16430527,0
+TRST.US,D,20091216,000000,19.568,19.6901,19.0783,19.2645,70287.719000165,0
+TRST.US,D,20091217,000000,19.0783,19.2645,18.8359,18.96,67279.483829036,0
+TRST.US,D,20091218,000000,19.2025,19.4158,18.8359,19.4158,352193.48980551,0
+TRST.US,D,20091221,000000,19.4477,19.7823,19.0201,19.7192,76780.639342102,0
+TRST.US,D,20091222,000000,19.6592,19.7512,19.4477,19.4778,66532.839240795,0
+TRST.US,D,20091223,000000,19.5059,19.7192,19.3246,19.4158,70440.34800439,0
+TRST.US,D,20091224,000000,19.4778,19.568,19.2936,19.4477,18230.915788557,0
+TRST.US,D,20091228,000000,19.4778,19.4778,18.96,19.0783,42024.540014917,0
+TRST.US,D,20091229,000000,19.0783,19.2936,19.0512,19.1112,31568.421948383,0
+TRST.US,D,20091230,000000,19.0783,19.4477,18.927,19.3246,77406.624514839,0
+TRST.US,D,20091231,000000,19.3246,19.598,19.2025,19.2025,88468.102212998,0
+TRST.US,D,20100104,000000,19.5379,19.6592,19.1704,19.5059,54439.053209999,0
+TRST.US,D,20100105,000000,19.5059,19.6291,18.7156,18.8359,85149.452648139,0
+TRST.US,D,20100106,000000,18.8359,19.1704,18.4693,18.5614,88061.779053099,0
+TRST.US,D,20100107,000000,18.5004,18.8359,18.4103,18.7739,74251.948001817,0
+TRST.US,D,20100108,000000,18.7467,18.8359,18.5333,18.7156,54026.542387766,0
+TRST.US,D,20100111,000000,18.865,18.865,18.5004,18.5614,40661.191747439,0
+TRST.US,D,20100112,000000,18.4693,18.6535,18.289,18.318,61994.188919184,0
+TRST.US,D,20100113,000000,18.3481,18.865,18.289,18.7156,115117.33260626,0
+TRST.US,D,20100114,000000,18.6836,19.0512,18.5614,18.8989,57050.24671473,0
+TRST.US,D,20100115,000000,18.991,18.991,18.5614,18.7467,130355.48237952,0
+TRST.US,D,20100119,000000,18.7467,19.1704,18.5934,19.0783,92138.41725381,0
+TRST.US,D,20100120,000000,18.96,19.2334,18.4693,18.5333,109821.72492586,0
+TRST.US,D,20100121,000000,18.6226,18.7467,18.1959,18.1959,123700.65153986,0
+TRST.US,D,20100122,000000,18.1959,18.4693,17.8594,17.9224,90555.406973494,0
+TRST.US,D,20100125,000000,18.0447,18.1649,17.8304,17.9816,58027.89736342,0
+TRST.US,D,20100126,000000,17.9534,18.3481,17.8594,18.1067,91467.055890628,0
+TRST.US,D,20100127,000000,17.9816,18.5333,17.9816,18.5004,92943.844634219,0
+TRST.US,D,20100128,000000,18.5004,18.8039,18.1649,18.6836,196780.03752949,0
+TRST.US,D,20100129,000000,18.6836,18.8359,18.289,18.289,157426.50508852,0
+TRST.US,D,20100201,000000,18.3792,18.6535,18.1357,18.258,136344.10824128,0
+TRST.US,D,20100202,000000,18.2269,18.4103,17.9224,18.0146,146120.61472818,0
+TRST.US,D,20100203,000000,17.9534,18.0718,17.5568,17.6781,78799.879816929,0
+TRST.US,D,20100204,000000,17.587,17.8304,17.1603,17.1603,129159.20099505,0
+TRST.US,D,20100205,000000,17.1603,17.4967,16.8839,17.3115,99145.944846482,0
+TRST.US,D,20100208,000000,17.3435,17.3435,16.976,16.976,76504.257091206,0
+TRST.US,D,20100209,000000,17.1603,17.3435,16.8238,17.0691,100126.68932634,0
+TRST.US,D,20100210,000000,16.976,17.0982,16.6716,17.0982,73799.217374417,0
+TRST.US,D,20100211,000000,16.976,17.3435,16.7637,17.3435,95079.619416327,0
+TRST.US,D,20100212,000000,17.1894,17.4648,16.976,17.4648,115279.24310399,0
+TRST.US,D,20100216,000000,17.587,17.9816,17.4046,17.6781,57033.74628184,0
+TRST.US,D,20100217,000000,17.8013,17.9816,17.5568,17.9534,136651.42880385,0
+TRST.US,D,20100218,000000,17.9816,18.1959,17.7673,18.1649,61913.749308849,0
+TRST.US,D,20100219,000000,18.1649,18.289,18.0146,18.1959,78438.932847475,0
+TRST.US,D,20100222,000000,18.289,18.4693,18.0447,18.3792,53020.01598152,0
+TRST.US,D,20100223,000000,18.3481,18.5004,18.1357,18.3481,139982.45369338,0
+TRST.US,D,20100224,000000,18.4103,18.8039,18.258,18.7467,89145.651238516,0
+TRST.US,D,20100225,000000,18.5934,18.96,18.5614,18.96,104103.29365266,0
+TRST.US,D,20100226,000000,18.5333,18.7467,18.289,18.4392,100215.37915312,0
+TRST.US,D,20100301,000000,18.5614,18.927,18.5614,18.7739,117716.15078633,0
+TRST.US,D,20100302,000000,18.8359,18.8989,18.6836,18.865,151674.04167249,0
+TRST.US,D,20100303,000000,18.7739,18.8359,18.258,18.3481,86292.107625723,0
+TRST.US,D,20100304,000000,18.4392,18.6836,18.1649,18.6535,60647.341084595,0
+TRST.US,D,20100305,000000,18.7156,18.96,18.3481,18.96,102355.27904345,0
+TRST.US,D,20100308,000000,18.8989,18.96,18.5333,18.5614,89679.852753306,0
+TRST.US,D,20100309,000000,18.4392,18.865,18.4392,18.7467,68750.084910293,0
+TRST.US,D,20100310,000000,18.6836,18.991,18.6836,18.927,53976.009812044,0
+TRST.US,D,20100311,000000,18.8039,19.0512,18.5934,19.0512,44143.814364135,0
+TRST.US,D,20100312,000000,19.0201,19.0201,18.8039,18.927,64714.697791807,0
+TRST.US,D,20100315,000000,18.8359,19.0512,18.7739,19.0201,42367.955274426,0
+TRST.US,D,20100316,000000,19.0201,19.0512,18.8989,19.0512,33523.723245765,0
+TRST.US,D,20100317,000000,19.0512,19.1704,18.991,19.1112,49133.132759036,0
+TRST.US,D,20100318,000000,19.0201,19.2025,18.8989,19.0783,44288.193151917,0
+TRST.US,D,20100319,000000,19.2025,19.6901,18.6836,19.6901,258439.0614056,0
+TRST.US,D,20100322,000000,19.4477,19.8434,19.0783,19.8105,82150.498970511,0
+TRST.US,D,20100323,000000,19.7823,20.0567,19.5379,20.0257,79972.441829124,0
+TRST.US,D,20100324,000000,19.9645,20.1788,19.6291,19.9025,82037.058494397,0
+TRST.US,D,20100325,000000,20.0257,20.2381,19.5059,19.5379,108827.57384427,0
+TRST.US,D,20100326,000000,19.6901,19.7192,18.96,19.0201,60891.753746768,0
+TRST.US,D,20100329,000000,19.1423,19.2025,18.7739,18.96,41505.80765596,0
+TRST.US,D,20100330,000000,19.0512,19.1704,18.7467,19.1423,70094.870190771,0
+TRST.US,D,20100331,000000,18.96,19.4477,18.7739,18.8039,98511.7094573,0
+TRST.US,D,20100401,000000,19.0512,19.2334,18.8039,19.0201,58977.70353161,0
+TRST.US,D,20100405,000000,19.1704,19.2334,18.8989,19.0512,56146.848014041,0
+TRST.US,D,20100406,000000,18.927,19.4158,18.927,19.3546,51307.0647922,0
+TRST.US,D,20100407,000000,19.2645,19.6901,19.1704,19.4778,76250.562935532,0
+TRST.US,D,20100408,000000,19.3546,19.6291,19.1423,19.6291,60293.613054531,0
+TRST.US,D,20100409,000000,19.6592,19.6592,19.2025,19.3828,51080.183839972,0
+TRST.US,D,20100412,000000,19.4477,19.4477,19.0783,19.2334,77516.971159786,0
+TRST.US,D,20100413,000000,19.2334,19.2334,18.8989,19.2334,47997.696720842,0
+TRST.US,D,20100414,000000,19.2936,19.7512,19.2936,19.7192,70298.031770721,0
+TRST.US,D,20100415,000000,19.6592,19.9645,19.6592,19.8434,53146.863059356,0
+TRST.US,D,20100416,000000,19.8434,19.8434,19.2645,19.4778,107486.91367202,0
+TRST.US,D,20100419,000000,19.3546,19.6291,19.1112,19.568,64628.070519137,0
+TRST.US,D,20100420,000000,19.568,20.0567,19.4158,20.0567,90215.085545153,0
+TRST.US,D,20100421,000000,20.0257,21.3337,19.8754,21.1844,142364.70369176,0
+TRST.US,D,20100422,000000,20.909,21.8845,20.7858,21.7923,115628.84602583,0
+TRST.US,D,20100423,000000,21.9902,21.9902,21.5887,21.7749,69643.170840426,0
+TRST.US,D,20100426,000000,21.4259,21.4259,20.4232,20.6036,96515.157077695,0
+TRST.US,D,20100427,000000,20.4504,21.581,20.4504,20.6036,127429.74937284,0
+TRST.US,D,20100428,000000,20.8169,21.1844,20.6327,20.7858,57136.873987398,0
+TRST.US,D,20100429,000000,20.9692,21.518,20.6036,21.518,87056.283923909,0
+TRST.US,D,20100430,000000,21.4588,21.518,20.269,20.269,121544.25121664,0
+TRST.US,D,20100503,000000,20.4504,20.7258,20.269,20.7258,59713.00407224,0
+TRST.US,D,20100504,000000,20.4232,20.5144,20.0878,20.3592,133670.00683616,0
+TRST.US,D,20100505,000000,20.1788,20.6327,20.0567,20.4504,118310.16637034,0
+TRST.US,D,20100506,000000,20.3592,20.6657,18.865,20.2381,220678.85201551,0
+TRST.US,D,20100507,000000,20.2079,20.5425,19.7512,19.8754,183132.11697593,0
+TRST.US,D,20100510,000000,20.8488,21.0913,20.3592,21.0594,125210.44114923,0
+TRST.US,D,20100511,000000,20.7258,21.518,20.6327,21.1844,116153.76604712,0
+TRST.US,D,20100512,000000,21.3066,21.6721,20.8488,21.518,147354.02208667,0
+TRST.US,D,20100513,000000,21.3657,21.518,20.2381,21.3066,115400.93379654,0
+TRST.US,D,20100514,000000,21.0913,21.0913,20.6967,21.0011,69130.626143803,0
+TRST.US,D,20100517,000000,21.0913,21.3066,20.6036,21.2154,75996.86877986,0
+TRST.US,D,20100518,000000,21.518,21.5509,19.8105,20.6327,117706.86929283,0
+TRST.US,D,20100519,000000,20.6327,20.909,20.1469,20.3592,72963.882959397,0
+TRST.US,D,20100520,000000,19.9025,20.1788,19.3828,19.4158,188100.80982971,0
+TRST.US,D,20100521,000000,19.1423,19.8754,19.1423,19.6291,175233.56600723,0
+TRST.US,D,20100524,000000,19.5379,19.9326,18.96,18.96,93805.992252684,0
+TRST.US,D,20100525,000000,18.5614,19.2936,18.318,18.8989,130652.49017153,0
+TRST.US,D,20100526,000000,18.991,19.2645,18.5333,18.7467,137103.12815419,0
+TRST.US,D,20100527,000000,19.1704,19.3828,18.8039,19.3246,117472.76940121,0
+TRST.US,D,20100528,000000,19.2025,19.2025,18.6836,18.991,97922.850258563,0
+TRST.US,D,20100601,000000,18.6836,18.6836,18.1649,18.1649,180200.19630691,0
+TRST.US,D,20100602,000000,17.9224,18.5614,17.9224,18.5333,172480.05626883,0
+TRST.US,D,20100603,000000,18.6535,18.8359,18.318,18.5934,68812.992810684,0
+TRST.US,D,20100604,000000,18.1959,18.258,17.617,17.617,138152.96819677,0
+TRST.US,D,20100607,000000,17.6781,18.0146,17.4648,17.4967,101638.54148982,0
+TRST.US,D,20100608,000000,17.617,17.7091,17.0691,17.5268,91277.300912401,0
+TRST.US,D,20100609,000000,17.7091,17.7401,17.3435,17.617,80267.38706702,0
+TRST.US,D,20100610,000000,17.8904,18.1357,17.7401,18.0146,88510.384572278,0
+TRST.US,D,20100611,000000,17.7673,18.1959,17.7673,18.1357,46918.980920704,0
+TRST.US,D,20100614,000000,18.3481,18.5333,18.0718,18.1649,64001.054069344,0
+TRST.US,D,20100615,000000,18.289,18.6836,18.0718,18.6226,57196.688056623,0
+TRST.US,D,20100616,000000,18.4693,18.8989,18.2269,18.7467,35881.222594823,0
+TRST.US,D,20100617,000000,18.8989,18.8989,18.5614,18.7739,31577.703441884,0
+TRST.US,D,20100618,000000,18.927,18.927,18.5614,18.865,104951.00339235,0
+TRST.US,D,20100621,000000,19.0512,19.0512,18.5934,18.6226,58054.710566865,0
+TRST.US,D,20100622,000000,18.7467,19.1112,18.5333,18.5934,72647.280903333,0
+TRST.US,D,20100623,000000,18.6226,18.7739,18.5333,18.6226,69438.977983422,0
+TRST.US,D,20100624,000000,18.5333,19.2025,18.3481,18.4392,100369.0394344,0
+TRST.US,D,20100625,000000,18.5333,18.96,18.258,18.8989,520130.77064451,0
+TRST.US,D,20100628,000000,18.8039,19.2025,18.6226,18.6535,61071.195954439,0
+TRST.US,D,20100629,000000,18.3481,18.5004,17.2533,17.4967,241172.38966401,0
+TRST.US,D,20100630,000000,17.746,18.3694,17.2165,17.2786,114403.6888838,0
+TRST.US,D,20100701,000000,17.1603,17.8904,16.5504,16.9159,134755.94157569,0
+TRST.US,D,20100702,000000,17.039,17.3115,16.7948,17.0081,99768.836188053,0
+TRST.US,D,20100706,000000,17.2824,17.6781,16.6415,16.7637,122264.08260144,0
+TRST.US,D,20100707,000000,16.7637,17.0982,16.7045,17.0691,196597.50149064,0
+TRST.US,D,20100708,000000,17.3115,17.4967,17.1603,17.4046,91000.918661505,0
+TRST.US,D,20100709,000000,17.3115,17.5568,17.2214,17.4046,62370.605044471,0
+TRST.US,D,20100712,000000,17.2824,17.4967,17.039,17.0691,56663.517818886,0
+TRST.US,D,20100713,000000,17.2214,18.0447,17.1292,18.0447,147736.62587428,0
+TRST.US,D,20100714,000000,17.9224,18.0718,17.5268,17.8594,152819.79048124,0
+TRST.US,D,20100715,000000,17.8304,17.9224,17.2533,17.5268,65477.842812936,0
+TRST.US,D,20100716,000000,17.3435,17.3737,16.6124,16.6415,149719.77165216,0
+TRST.US,D,20100719,000000,16.7336,16.976,16.4573,16.7045,63987.647467622,0
+TRST.US,D,20100720,000000,16.4302,16.8558,16.3069,16.8558,96801.852099147,0
+TRST.US,D,20100721,000000,17.039,17.039,16.0325,16.0325,84566.781111737,0
+TRST.US,D,20100722,000000,16.3389,16.7045,16.3069,16.6716,138633.54330467,0
+TRST.US,D,20100723,000000,16.6415,17.2533,16.6415,17.2214,77877.91812924,0
+TRST.US,D,20100726,000000,17.3115,17.9224,17.0081,17.7401,137489.85705004,0
+TRST.US,D,20100727,000000,17.9534,18.1357,17.617,17.8904,98947.939651811,0
+TRST.US,D,20100728,000000,17.8904,17.9534,17.4648,17.5568,65037.487510202,0
+TRST.US,D,20100729,000000,17.7091,18.0146,17.5568,17.8013,59735.692167462,0
+TRST.US,D,20100730,000000,17.4967,18.0146,17.4967,17.7401,39294.749648795,0
+TRST.US,D,20100802,000000,18.0718,18.0718,17.3737,17.587,74899.589992722,0
+TRST.US,D,20100803,000000,17.5268,18.0146,17.3737,17.4046,61753.901365233,0
+TRST.US,D,20100804,000000,17.5268,17.7091,17.3737,17.4967,70234.092593274,0
+TRST.US,D,20100805,000000,17.3115,17.4967,17.1603,17.1603,66989.694976417,0
+TRST.US,D,20100806,000000,16.976,17.1894,16.7637,17.039,53819.255699595,0
+TRST.US,D,20100809,000000,17.1292,17.7091,16.9159,17.6781,84389.401458177,0
+TRST.US,D,20100810,000000,17.4046,17.5268,17.0691,17.1292,48312.236222793,0
+TRST.US,D,20100811,000000,16.9159,17.2824,16.2458,16.2458,117002.50706386,0
+TRST.US,D,20100812,000000,16.1548,16.7336,16.1548,16.5814,81274.944750323,0
+TRST.US,D,20100813,000000,16.4573,16.6124,16.1828,16.2149,74906.808932112,0
+TRST.US,D,20100816,000000,16.1828,16.6415,16.1828,16.5504,59726.410673961,0
+TRST.US,D,20100817,000000,16.7948,17.039,16.5212,16.976,75828.770619801,0
+TRST.US,D,20100818,000000,16.947,17.2824,16.8839,17.0691,86089.97732283,0
+TRST.US,D,20100819,000000,16.947,17.1292,16.3069,16.3652,150204.47186828,0
+TRST.US,D,20100820,000000,16.2458,16.6415,16.1548,16.6415,122839.53519845,0
+TRST.US,D,20100823,000000,16.7637,16.7637,16.0636,16.1548,108375.87449393,0
+TRST.US,D,20100824,000000,16.0325,16.3069,15.9715,16.0927,91412.398206682,0
+TRST.US,D,20100825,000000,16.0015,16.3652,15.9094,16.3652,82540.32169752,0
+TRST.US,D,20100826,000000,16.4302,16.4902,16.1256,16.2458,70365.064779333,0
+TRST.US,D,20100827,000000,16.4302,16.7637,16.0636,16.7637,90470.842254936,0
+TRST.US,D,20100830,000000,16.6415,16.7336,16.2458,16.2458,98880.906643198,0
+TRST.US,D,20100831,000000,16.1548,16.8732,16.1548,16.4039,99658.489543106,0
+TRST.US,D,20100901,000000,16.3981,16.4573,16.1256,16.4573,132970.80099248,0
+TRST.US,D,20100902,000000,16.4573,16.4573,16.0927,16.3652,64191.840324626,0
+TRST.US,D,20100903,000000,16.5504,16.5504,16.3069,16.4902,90467.74842377,0
+TRST.US,D,20100907,000000,16.4573,16.4573,16.0325,16.0325,74844.932308776,0
+TRST.US,D,20100908,000000,16.1256,16.2458,15.8513,15.9715,80079.694642904,0
+TRST.US,D,20100909,000000,16.2749,16.2749,15.8182,15.8793,85201.016500919,0
+TRST.US,D,20100910,000000,15.9094,16.1256,15.8793,15.9414,45973.299860737,0
+TRST.US,D,20100913,000000,16.1548,16.3389,16.0015,16.3069,101380.72222593,0
+TRST.US,D,20100914,000000,16.2749,16.6716,16.0015,16.6124,120117.99504877,0
+TRST.US,D,20100915,000000,16.6124,17.0982,16.4573,17.039,138215.87609717,0
+TRST.US,D,20100916,000000,17.039,17.0691,16.7336,17.0081,93731.740304683,0
+TRST.US,D,20100917,000000,17.2533,17.617,17.1603,17.2533,229219.88858984,0
+TRST.US,D,20100920,000000,17.3435,17.5568,17.0081,17.1603,163241.87640494,0
+TRST.US,D,20100921,000000,17.0982,17.0982,16.6124,16.7637,105208.82265624,0
+TRST.US,D,20100922,000000,16.7637,16.976,16.4302,16.7948,168641.64306796,0
+TRST.US,D,20100923,000000,16.6124,17.0691,16.4302,16.7045,134240.3030479,0
+TRST.US,D,20100924,000000,16.947,17.2824,16.7045,17.2214,73219.639669181,0
+TRST.US,D,20100927,000000,17.2824,17.2824,16.7948,16.8558,44685.234818316,0
+TRST.US,D,20100928,000000,16.947,17.0982,16.7045,16.947,111280.9819595,0
+TRST.US,D,20100929,000000,16.947,17.0691,16.7637,17.039,96033.550692739,0
+TRST.US,D,20100930,000000,17.425,17.6092,17.0556,17.1477,91665.061085299,0
+TRST.US,D,20101001,000000,17.2214,17.2214,16.7336,16.8558,103937.25804672,0
+TRST.US,D,20101004,000000,16.8839,16.976,16.7336,16.8238,91609.372124297,0
+TRST.US,D,20101005,000000,17.0691,17.3115,16.7948,17.2824,127137.89796611,0
+TRST.US,D,20101006,000000,17.2214,17.3435,16.976,17.0982,75841.145944467,0
+TRST.US,D,20101007,000000,17.2824,17.3435,16.947,16.947,53521.216630532,0
+TRST.US,D,20101008,000000,17.0081,17.3435,16.9159,17.2533,59343.806886341,0
+TRST.US,D,20101011,000000,17.2824,17.2824,16.7948,16.976,46994.264145762,0
+TRST.US,D,20101012,000000,16.976,17.0691,16.8558,16.8558,131588.889738,0
+TRST.US,D,20101013,000000,17.0081,17.4648,16.7637,17.3115,82939.42591803,0
+TRST.US,D,20101014,000000,17.2824,17.4046,16.9159,17.1894,78567.842479422,0
+TRST.US,D,20101015,000000,17.4046,17.4046,16.4302,16.6124,277573.37589485,0
+TRST.US,D,20101018,000000,16.7336,17.2214,16.6124,17.2214,118516.42178146,0
+TRST.US,D,20101019,000000,16.7948,17.2214,16.6415,16.6716,157971.01937386,0
+TRST.US,D,20101020,000000,16.7637,16.976,16.7045,16.7948,88311.34810055,0
+TRST.US,D,20101021,000000,16.9159,17.0691,16.6124,16.7948,65706.786319275,0
+TRST.US,D,20101022,000000,16.8558,16.9159,16.6124,16.7336,35816.252140321,0
+TRST.US,D,20101025,000000,16.9159,16.947,16.6415,16.7336,53378.900396862,0
+TRST.US,D,20101026,000000,16.6716,16.8839,16.5212,16.5504,61441.424417392,0
+TRST.US,D,20101027,000000,16.5212,16.9159,16.4902,16.6124,76938.424731605,0
+TRST.US,D,20101028,000000,16.8238,16.8558,16.5212,16.5814,49855.026697943,0
+TRST.US,D,20101029,000000,16.6716,16.8937,16.6114,16.6114,79882.720725288,0
+TRST.US,D,20101101,000000,16.4302,16.5504,16.0636,16.2749,80008.53652607,0
+TRST.US,D,20101102,000000,16.6861,16.9305,16.562,16.9024,81140.878733097,0
+TRST.US,D,20101103,000000,16.6716,16.9159,16.6716,16.9159,62206.631992634,0
+TRST.US,D,20101104,000000,17.1292,17.4648,17.039,17.4648,130159.53973897,0
+TRST.US,D,20101105,000000,17.5268,17.8013,17.3737,17.6781,59918.2282063,0
+TRST.US,D,20101108,000000,17.5268,17.648,17.2533,17.4337,47162.362305821,0
+TRST.US,D,20101109,000000,17.4337,17.5268,17.0691,17.0982,87002.657517018,0
+TRST.US,D,20101110,000000,17.0982,17.7091,17.0691,17.7091,65020.987077314,0
+TRST.US,D,20101111,000000,17.4648,17.648,17.4046,17.4337,36664.993157064,0
+TRST.US,D,20101112,000000,17.2214,17.5568,17.2214,17.3115,64400.158289854,0
+TRST.US,D,20101115,000000,17.4648,17.648,17.3737,17.5268,24715.58591405,0
+TRST.US,D,20101116,000000,17.3737,17.4337,17.0691,17.3435,86181.760980776,0
+TRST.US,D,20101117,000000,17.3435,17.4337,17.0691,17.1603,92991.283378776,0
+TRST.US,D,20101118,000000,17.4046,17.4967,17.1894,17.3115,57649.418684022,0
+TRST.US,D,20101119,000000,17.3115,17.3115,17.0982,17.2214,43768.429515904,0
+TRST.US,D,20101122,000000,17.1292,17.1603,16.9159,17.0691,39519.568046911,0
+TRST.US,D,20101123,000000,16.9159,17.1894,16.7948,17.0691,42216.357547256,0
+TRST.US,D,20101124,000000,17.2824,17.4648,17.0982,17.4337,56894.523879337,0
+TRST.US,D,20101126,000000,17.2533,17.3737,17.2214,17.2214,11914.343823125,0
+TRST.US,D,20101129,000000,17.0691,17.3435,16.976,17.3115,31013.594892481,0
+TRST.US,D,20101130,000000,17.4027,17.4977,17.2165,17.3697,103734.09646676,0
+TRST.US,D,20101201,000000,17.3115,17.4046,17.1603,17.4046,104063.0738475,0
+TRST.US,D,20101202,000000,17.4648,17.648,17.3115,17.617,45206.029731384,0
+TRST.US,D,20101203,000000,17.4648,17.8013,17.2824,17.7401,48509.210140409,0
+TRST.US,D,20101206,000000,17.617,17.7673,17.4046,17.5568,116710.65565713,0
+TRST.US,D,20101207,000000,17.7401,17.7673,17.5268,17.617,49048.568040478,0
+TRST.US,D,20101208,000000,17.7091,18.1959,17.6781,18.0447,76241.281442033,0
+TRST.US,D,20101209,000000,18.1357,18.3481,17.7673,18.258,92217.82558709,0
+TRST.US,D,20101210,000000,18.318,18.5004,18.0146,18.5004,48371.019014961,0
+TRST.US,D,20101213,000000,18.6226,18.6535,18.2269,18.3481,59723.316842795,0
+TRST.US,D,20101214,000000,18.4693,18.7467,18.3481,18.6226,50772.863277409,0
+TRST.US,D,20101215,000000,18.6535,18.8359,18.3481,18.5614,81261.5381486,0
+TRST.US,D,20101216,000000,18.8126,19.247,18.7215,18.9056,64918.890648811,0
+TRST.US,D,20101217,000000,18.7156,18.8989,18.5614,18.6836,110095.01334558,0
+TRST.US,D,20101220,000000,18.7156,18.8989,18.6535,18.7739,60415.30374709,0
+TRST.US,D,20101221,000000,18.927,19.4158,18.8039,19.2936,84822.53782152,0
+TRST.US,D,20101222,000000,19.3246,20.1158,19.3246,20.0257,87301.727863136,0
+TRST.US,D,20101223,000000,20.0567,20.2971,19.5379,19.7512,51577.259380762,0
+TRST.US,D,20101227,000000,19.8105,20.2971,19.4158,20.0257,38162.407441767,0
+TRST.US,D,20101228,000000,20.0257,20.2381,19.7823,19.8754,104850.96951795,0
+TRST.US,D,20101229,000000,20.2089,20.2719,19.9287,20.0547,52567.28535412,0
+TRST.US,D,20101230,000000,20.0547,20.0547,19.8045,19.8045,42506.146399874,0
+TRST.US,D,20101231,000000,19.8065,20.0315,19.5525,19.5525,57577.229290131,0
+TRST.US,D,20110103,000000,19.598,20.0257,19.5059,19.9645,84452.309358567,0
+TRST.US,D,20110104,000000,20.0878,20.0878,19.3828,19.5059,70539.350601726,0
+TRST.US,D,20110105,000000,19.4158,19.7512,19.3546,19.6901,78773.066613483,0
+TRST.US,D,20110106,000000,19.6901,19.6901,19.1112,19.1704,74252.979278873,0
+TRST.US,D,20110107,000000,19.1704,19.3546,18.6836,18.96,56254.100827821,0
+TRST.US,D,20110110,000000,18.7739,18.991,18.5004,18.927,54830.938491119,0
+TRST.US,D,20110111,000000,18.96,19.1423,18.865,19.0512,34072.362639334,0
+TRST.US,D,20110112,000000,19.2645,19.3246,18.96,19.0783,41948.225512805,0
+TRST.US,D,20110113,000000,19.0783,19.3246,18.927,19.0201,25601.452904793,0
+TRST.US,D,20110114,000000,18.927,19.2645,18.7739,19.2025,81544.108061829,0
+TRST.US,D,20110118,000000,19.247,19.3692,19.214,19.3052,55703.398880141,0
+TRST.US,D,20110119,000000,19.3052,19.3052,18.5042,18.6293,123668.68195114,0
+TRST.US,D,20110120,000000,18.289,18.7467,18.289,18.6226,62342.760563971,0
+TRST.US,D,20110121,000000,18.6836,18.7156,18.4103,18.4103,45157.559709771,0
+TRST.US,D,20110124,000000,18.3481,18.7156,18.3481,18.5934,61808.559049179,0
+TRST.US,D,20110125,000000,18.4103,18.8359,18.4103,18.7739,41495.494885404,0
+TRST.US,D,20110126,000000,18.8989,19.2334,18.6535,19.2334,72598.810881721,0
+TRST.US,D,20110127,000000,19.1423,19.3246,18.991,19.1112,34537.468591401,0
+TRST.US,D,20110128,000000,19.0783,19.0783,18.289,18.4392,106165.84776382,0
+TRST.US,D,20110131,000000,18.7816,18.7816,18.4305,18.4616,54203.922041327,0
+TRST.US,D,20110201,000000,18.3792,18.7156,18.318,18.6226,49479.641849711,0
+TRST.US,D,20110202,000000,18.5004,18.6535,18.3481,18.3792,30322.639265242,0
+TRST.US,D,20110203,000000,18.5663,18.7515,18.4432,18.6885,36254.544888942,0
+TRST.US,D,20110204,000000,18.4103,18.4103,18.1959,18.2269,35441.898569145,0
+TRST.US,D,20110207,000000,18.2269,18.5934,18.2269,18.3481,27045.240782606,0
+TRST.US,D,20110208,000000,18.258,18.3792,18.258,18.3792,37975.746294707,0
+TRST.US,D,20110209,000000,18.289,18.5004,18.2269,18.258,31170.349004929,0
+TRST.US,D,20110210,000000,18.35,18.5663,18.35,18.5042,31942.775519559,0
+TRST.US,D,20110211,000000,18.4432,18.9979,18.4432,18.9979,55227.980157518,0
+TRST.US,D,20110214,000000,18.7467,18.8359,18.5934,18.6535,23748.248035914,0
+TRST.US,D,20110215,000000,18.5614,18.6836,18.1357,18.1357,84050.11130689,0
+TRST.US,D,20110216,000000,18.5363,18.8747,18.5363,18.5973,46116.647371462,0
+TRST.US,D,20110218,000000,18.7806,18.8747,18.6584,18.7515,27258.715133112,0
+TRST.US,D,20110222,000000,18.5663,18.7515,18.412,18.4432,48104.949534622,0
+TRST.US,D,20110223,000000,18.5973,18.5973,18.1057,18.1057,65488.155583492,0
+TRST.US,D,20110224,000000,18.1057,18.412,18.1057,18.258,62008.626797962,0
+TRST.US,D,20110225,000000,18.258,18.3811,18.1649,18.32,80798.494750644,0
+TRST.US,D,20110228,000000,18.3074,18.5877,18.0893,18.3694,123070.5412589,0
+TRST.US,D,20110301,000000,18.35,18.5973,18.1057,18.1959,230836.93101298,0
+TRST.US,D,20110302,000000,18.4432,18.6293,18.2279,18.5042,76816.734039047,0
+TRST.US,D,20110303,000000,18.7515,18.8446,18.5042,18.8126,73939.471053976,0
+TRST.US,D,20110304,000000,18.7806,18.8126,18.4733,18.5973,40732.349864275,0
+TRST.US,D,20110307,000000,18.5042,18.6584,18.289,18.32,47581.060790386,0
+TRST.US,D,20110308,000000,18.32,18.6584,18.289,18.6584,40174.428977206,0
+TRST.US,D,20110309,000000,18.5973,18.6885,18.5363,18.6885,21865.136132424,0
+TRST.US,D,20110310,000000,18.5042,18.5363,18.1057,18.1057,70514.599952393,0
+TRST.US,D,20110311,000000,18.1057,18.258,17.8876,17.9496,41400.617396291,0
+TRST.US,D,20110314,000000,17.7963,17.9797,17.6092,17.6092,42359.705057981,0
+TRST.US,D,20110315,000000,17.2408,17.6723,17.2087,17.6092,71052.926575405,0
+TRST.US,D,20110316,000000,17.5801,17.6092,17.1477,17.2699,79401.114340332,0
+TRST.US,D,20110317,000000,17.4977,17.714,17.1845,17.2786,46581.753323529,0
+TRST.US,D,20110318,000000,17.395,17.7963,16.9644,16.9644,425445.09906342,0
+TRST.US,D,20110321,000000,17.395,17.7343,17.1797,17.425,73636.275599636,0
+TRST.US,D,20110322,000000,17.488,17.6092,17.488,17.5801,32269.690346178,0
+TRST.US,D,20110323,000000,17.488,17.7043,17.364,17.7043,131296.00705421,0
+TRST.US,D,20110324,000000,17.7343,17.7343,17.5171,17.6092,30418.548031411,0
+TRST.US,D,20110325,000000,17.7043,18.0126,17.5491,17.9496,43190.914364779,0
+TRST.US,D,20110328,000000,17.9496,17.9496,17.6403,17.6403,35763.657010487,0
+TRST.US,D,20110329,000000,17.6723,18.0427,17.6403,17.9496,33764.010799715,0
+TRST.US,D,20110330,000000,17.9186,18.1959,17.8556,18.1348,68151.944218057,0
+TRST.US,D,20110331,000000,18.0756,18.3036,18.0457,18.3036,52951.951695852,0
+TRST.US,D,20110401,000000,18.32,18.5363,18.0718,18.5363,85336.113795199,0
+TRST.US,D,20110404,000000,18.5663,18.8747,18.5042,18.8747,78949.414989987,0
+TRST.US,D,20110405,000000,18.7515,18.9386,18.6293,18.8446,63646.294762225,0
+TRST.US,D,20110406,000000,18.6293,19.183,18.5663,19.12,78107.892912634,0
+TRST.US,D,20110407,000000,18.8126,19.247,18.6885,18.9056,42244.202027756,0
+TRST.US,D,20110408,000000,18.9386,18.9386,18.5042,18.5042,35653.31036554,0
+TRST.US,D,20110411,000000,18.5042,18.7215,18.35,18.3811,40079.551488092,0
+TRST.US,D,20110412,000000,18.1833,18.6176,18.1203,18.1203,51687.606025709,0
+TRST.US,D,20110413,000000,18.289,18.5042,17.7644,17.8264,45531.913280947,0
+TRST.US,D,20110414,000000,17.8264,18.1057,17.6092,18.1057,60259.580911697,0
+TRST.US,D,20110415,000000,17.9496,18.5663,17.8876,18.35,77192.118887278,0
+TRST.US,D,20110418,000000,18.0427,18.32,17.9186,17.9797,41240.769452676,0
+TRST.US,D,20110419,000000,18.1348,18.1959,17.9496,18.1057,50043.750399114,0
+TRST.US,D,20110420,000000,18.32,18.32,18.0718,18.1649,43720.990771347,0
+TRST.US,D,20110421,000000,18.1959,18.32,18.0718,18.289,22483.902365773,0
+TRST.US,D,20110425,000000,18.1959,18.258,17.9496,18.1348,35311.957660142,0
+TRST.US,D,20110426,000000,18.1959,18.3811,17.9496,18.32,54076.043686435,0
+TRST.US,D,20110427,000000,18.289,18.412,18.1649,18.32,31687.018809776,0
+TRST.US,D,20110428,000000,18.35,18.4733,18.1348,18.4733,23581.181152911,0
+TRST.US,D,20110429,000000,18.4955,18.5586,18.3336,18.4955,38187.158091102,0
+TRST.US,D,20110502,000000,18.5042,18.5663,18.0718,18.0718,39051.368263678,0
+TRST.US,D,20110503,000000,18.0572,18.2134,17.807,17.9021,55090.820309126,0
+TRST.US,D,20110504,000000,17.8876,18.0718,17.7644,17.7963,50044.781676169,0
+TRST.US,D,20110505,000000,17.87,18.0893,17.746,17.8409,50163.378537561,0
+TRST.US,D,20110506,000000,18.0572,18.0893,17.652,17.714,56159.223338708,0
+TRST.US,D,20110509,000000,17.6403,17.7644,17.6403,17.7343,24908.434723443,0
+TRST.US,D,20110510,000000,17.7644,17.9797,17.7043,17.9797,33285.498245926,0
+TRST.US,D,20110511,000000,17.9951,17.9951,17.6208,17.6208,29420.271841609,0
+TRST.US,D,20110512,000000,17.6092,17.9186,17.5801,17.8876,26111.935047306,0
+TRST.US,D,20110513,000000,17.714,17.8409,17.4977,17.4977,45404.034926056,0
+TRST.US,D,20110516,000000,17.488,17.6092,17.2087,17.2699,79076.262067824,0
+TRST.US,D,20110517,000000,17.2786,17.746,17.2475,17.5588,43545.673671899,0
+TRST.US,D,20110518,000000,17.6092,17.7343,17.4571,17.7343,35907.004521212,0
+TRST.US,D,20110519,000000,17.7343,17.7343,17.425,17.5491,50795.551372632,0
+TRST.US,D,20110520,000000,17.5278,17.652,17.3407,17.3407,58000.052882919,0
+TRST.US,D,20110523,000000,17.2408,17.364,17.1177,17.1177,37524.046944363,0
+TRST.US,D,20110524,000000,17.1515,17.2165,16.9683,16.9974,72907.16272134,0
+TRST.US,D,20110525,000000,16.9683,17.5898,16.9683,17.5588,46514.720314916,0
+TRST.US,D,20110526,000000,17.4977,17.714,17.2786,17.5898,34888.102790298,0
+TRST.US,D,20110527,000000,17.6208,17.8409,17.6208,17.807,52442.500830395,0
+TRST.US,D,20110531,000000,17.811,18.253,17.7799,18.253,176614.44598465,0
+TRST.US,D,20110601,000000,18.1493,18.2424,17.714,17.714,72466.807418607,0
+TRST.US,D,20110602,000000,17.807,17.87,17.5588,17.5898,43103.255815055,0
+TRST.US,D,20110603,000000,17.4027,17.5588,17.2475,17.2475,61113.478313718,0
+TRST.US,D,20110606,000000,17.2165,17.4648,17.0594,17.0905,53358.27485575,0
+TRST.US,D,20110607,000000,17.2165,17.4337,17.0905,17.2165,46832.353648036,0
+TRST.US,D,20110608,000000,17.1205,17.87,16.8102,16.8102,170508.25453857,0
+TRST.US,D,20110609,000000,16.8413,16.9052,16.6221,16.6542,80827.370508201,0
+TRST.US,D,20110610,000000,16.6221,17.0275,16.1848,16.3108,92430.26866054,0
+TRST.US,D,20110613,000000,16.4369,16.5911,16.1848,16.3428,46483.782003249,0
+TRST.US,D,20110614,000000,16.467,16.7462,16.3428,16.3719,112851.61691515,0
+TRST.US,D,20110615,000000,16.2488,16.3108,15.7494,15.8735,139800.94893159,0
+TRST.US,D,20110616,000000,15.9763,16.1673,15.5652,15.9763,120947.14180146,0
+TRST.US,D,20110617,000000,16.0616,16.0927,15.5933,15.9986,140904.41538106,0
+TRST.US,D,20110620,000000,15.9365,16.3108,15.7183,16.2488,65967.699414337,0
+TRST.US,D,20110621,000000,16.2168,16.4369,15.9986,16.4039,116999.4132327,0
+TRST.US,D,20110622,000000,16.2789,16.8732,16.0305,16.0616,84462.622129122,0
+TRST.US,D,20110623,000000,15.9046,16.1256,15.5002,15.7805,104116.70025439,0
+TRST.US,D,20110624,000000,15.8425,15.9365,15.5293,15.5293,192950.90582211,0
+TRST.US,D,20110627,000000,15.5623,16.0616,15.5623,15.9986,86473.612387505,0
+TRST.US,D,20110628,000000,16.0616,16.0616,15.5933,15.8144,109386.5260084,0
+TRST.US,D,20110629,000000,15.9046,15.9046,15.25,15.5293,211700.55396962,0
+TRST.US,D,20110630,000000,15.4818,15.6089,15.1289,15.2869,1748709.6899449,0
+TRST.US,D,20110701,000000,15.25,15.5002,15.1569,15.2839,324157.19177249,0
+TRST.US,D,20110705,000000,15.313,15.3422,14.9068,15.188,173544.3341902,0
+TRST.US,D,20110706,000000,15.1239,15.409,15.0599,15.185,150069.374574,0
+TRST.US,D,20110707,000000,15.25,15.5933,15.1259,15.5293,321857.44393854,0
+TRST.US,D,20110708,000000,15.2839,15.5002,15.2189,15.313,146599.12728197,0
+TRST.US,D,20110711,000000,15.1569,15.3422,15.0309,15.25,155779.55563076,0
+TRST.US,D,20110712,000000,15.2189,15.5933,15.2189,15.409,237652.64107331,0
+TRST.US,D,20110713,000000,15.5293,15.7494,15.4372,15.5933,287544.79374526,0
+TRST.US,D,20110714,000000,15.6572,15.7183,15.188,15.2189,195847.76307124,0
+TRST.US,D,20110715,000000,15.25,15.5293,14.9717,15.0639,165084.76850326,0
+TRST.US,D,20110718,000000,15.1259,15.25,14.8156,15.0309,149345.41808099,0
+TRST.US,D,20110719,000000,15.185,15.4711,15.185,15.3752,149323.76126282,0
+TRST.US,D,20110720,000000,15.3752,15.5293,15.1259,15.25,104036.26064405,0
+TRST.US,D,20110721,000000,15.4372,15.6572,15.3422,15.5002,110404.39646226,0
+TRST.US,D,20110722,000000,15.5623,15.5623,15.1569,15.3752,96196.492467521,0
+TRST.US,D,20110725,000000,15.2189,15.409,15.0639,15.1569,116017.63747579,0
+TRST.US,D,20110726,000000,15.218,15.409,15.093,15.1239,58629.131886824,0
+TRST.US,D,20110727,000000,15.0949,15.2839,14.7526,14.7817,122791.06517683,0
+TRST.US,D,20110728,000000,14.7749,15.0599,14.6159,14.6159,115562.84429427,0
+TRST.US,D,20110729,000000,14.5209,14.9019,14.3618,14.423,515114.63904616,0
+TRST.US,D,20110801,000000,14.7206,14.9377,14.4073,14.5324,170443.28408406,0
+TRST.US,D,20110802,000000,14.4879,14.7749,14.2057,14.2057,140267.08616071,0
+TRST.US,D,20110803,000000,14.2202,14.5324,14.034,14.4404,158417.56233893,0
+TRST.US,D,20110804,000000,14.2988,14.5218,14.0477,14.0477,125965.33595391,0
+TRST.US,D,20110805,000000,14.1901,14.3764,13.6918,13.942,256471.38478355,0
+TRST.US,D,20110808,000000,13.7858,13.942,12.6931,12.6931,253575.55881149,0
+TRST.US,D,20110809,000000,12.8802,13.972,12.5069,13.942,226536.50569121,0
+TRST.US,D,20110810,000000,14.097,14.097,12.7871,12.8802,226414.81499865,0
+TRST.US,D,20110811,000000,12.9742,13.4726,12.8171,13.2234,208297.33968621,0
+TRST.US,D,20110812,000000,13.3194,13.4444,12.9402,13.1924,101836.54668449,0
+TRST.US,D,20110815,000000,13.3465,13.6587,13.2535,13.6587,72463.71358744,0
+TRST.US,D,20110816,000000,13.4726,13.4726,13.0973,13.3465,119166.12632647,0
+TRST.US,D,20110817,000000,13.4164,13.6657,13.3494,13.4444,58207.339571092,0
+TRST.US,D,20110818,000000,13.0973,13.2874,12.6552,12.7822,178529.52747686,0
+TRST.US,D,20110819,000000,12.6232,13.0362,12.2441,12.3071,251669.75881278,0
+TRST.US,D,20110822,000000,13.0973,13.1304,12.3711,12.4021,195915.82735691,0
+TRST.US,D,20110823,000000,12.4962,13.5104,12.4641,13.4444,196142.70830914,0
+TRST.US,D,20110824,000000,13.6355,13.9216,13.3834,13.8275,87892.649615984,0
+TRST.US,D,20110825,000000,13.7936,14.1407,13.1924,13.2874,155203.07175669,0
+TRST.US,D,20110826,000000,13.2244,13.6035,12.9713,13.4164,81494.606763161,0
+TRST.US,D,20110829,000000,13.6035,14.3938,13.5104,14.3657,230753.39757148,0
+TRST.US,D,20110830,000000,14.2988,14.3657,14.0156,14.3657,212219.28632858,0
+TRST.US,D,20110831,000000,14.3909,14.8088,14.2309,14.7769,223910.87430771,0
+TRST.US,D,20110901,000000,14.7749,14.9339,14.1737,14.4267,201641.47756949,0
+TRST.US,D,20110902,000000,14.1349,14.264,13.719,13.8159,105875.02763415,0
+TRST.US,D,20110906,000000,13.4164,13.8275,13.3834,13.6985,94262.847988307,0
+TRST.US,D,20110907,000000,13.9216,14.3938,13.8566,14.2687,98800.467032862,0
+TRST.US,D,20110908,000000,13.8877,14.2057,13.7324,13.7936,138588.16711423,0
+TRST.US,D,20110909,000000,13.6035,13.8566,13.3834,13.5725,152702.2248969,0
+TRST.US,D,20110912,000000,13.4785,13.8566,13.4164,13.6985,87415.16833925,0
+TRST.US,D,20110913,000000,13.7936,14.1407,13.6985,14.0477,78870.006656708,0
+TRST.US,D,20110914,000000,14.2367,14.3657,13.8275,14.1737,89539.599073747,0
+TRST.US,D,20110915,000000,14.2988,14.3657,14.1097,14.2988,51529.820636206,0
+TRST.US,D,20110916,000000,14.1737,14.4588,13.9827,14.4588,205828.46241515,0
+TRST.US,D,20110919,000000,14.1097,14.1407,13.7936,13.9526,52268.215008002,0
+TRST.US,D,20110920,000000,13.9526,14.2988,13.8566,13.9216,70701.261099453,0
+TRST.US,D,20110921,000000,13.8877,14.0156,13.0673,13.4164,201597.1326561,0
+TRST.US,D,20110922,000000,12.9402,13.6355,12.9402,13.4444,172626.49761073,0
+TRST.US,D,20110923,000000,13.4785,13.8275,13.3834,13.7606,110287.86215498,0
+TRST.US,D,20110926,000000,13.9216,14.2687,13.5725,14.2367,123954.34569554,0
+TRST.US,D,20110927,000000,14.2367,14.5547,13.9827,14.2057,117364.48531037,0
+TRST.US,D,20110928,000000,14.2367,14.4879,13.5385,13.6355,152281.46385822,0
+TRST.US,D,20110929,000000,13.9827,14.4267,13.6985,14.4267,78037.766072854,0
+TRST.US,D,20110930,000000,14.1097,14.2717,13.8817,14.1097,163151.12402405,0
+TRST.US,D,20111003,000000,14.1407,14.3307,13.5104,13.5104,145104.80682844,0
+TRST.US,D,20111004,000000,13.7936,14.8389,13.4785,14.805,212128.53394769,0
+TRST.US,D,20111005,000000,14.8389,14.871,14.2988,14.6159,93440.920175009,0
+TRST.US,D,20111006,000000,14.6159,14.805,14.2988,14.7439,108413.00046793,0
+TRST.US,D,20111007,000000,14.7439,14.7749,13.9216,13.9827,67602.273547433,0
+TRST.US,D,20111010,000000,14.3307,14.7119,14.0477,14.647,87946.276022875,0
+TRST.US,D,20111011,000000,14.4588,14.7119,14.2367,14.6159,73575.430253356,0
+TRST.US,D,20111012,000000,14.7119,15.0599,14.5218,14.994,142881.37349661,0
+TRST.US,D,20111013,000000,14.8389,14.9339,14.6159,14.805,80163.228084407,0
+TRST.US,D,20111014,000000,14.994,15.027,14.7119,15.027,83335.436307373,0
+TRST.US,D,20111017,000000,14.9339,14.9339,14.4588,14.4879,89865.482623311,0
+TRST.US,D,20111018,000000,14.6159,15.249,14.6159,15.0599,116375.49061407,0
+TRST.US,D,20111019,000000,15.0599,15.218,14.7439,15.027,88664.044853558,0
+TRST.US,D,20111020,000000,15.093,15.2829,14.5829,15.0599,88082.404594211,0
+TRST.US,D,20111021,000000,15.3422,15.3422,15.027,15.3422,87973.08922632,0
+TRST.US,D,20111024,000000,15.3422,15.3752,14.9339,15.312,141481.93053219,0
+TRST.US,D,20111025,000000,15.2249,15.3208,14.6159,14.7449,133268.84006154,0
+TRST.US,D,20111026,000000,14.7749,15.3752,14.7749,15.312,143516.64016285,0
+TRST.US,D,20111027,000000,15.6602,16.3545,15.4392,16.2605,267523.58098821,0
+TRST.US,D,20111028,000000,16.2605,16.2963,15.8513,15.8822,103188.55090436,0
+TRST.US,D,20111031,000000,15.633,16.0248,15.569,15.699,84213.053081673,0
+TRST.US,D,20111101,000000,15.3208,15.6747,15.0949,15.3528,245079.89842761,0
+TRST.US,D,20111102,000000,15.6282,15.9123,15.5022,15.8822,91453.649288905,0
+TRST.US,D,20111103,000000,16.0258,16.1858,15.5468,16.1246,112166.84895025,0
+TRST.US,D,20111104,000000,15.9308,16.1548,15.6747,16.0908,61785.870953957,0
+TRST.US,D,20111107,000000,16.0083,16.3545,15.8182,16.3254,49810.681784552,0
+TRST.US,D,20111108,000000,16.4205,16.4835,15.8822,16.3904,106640.23520938,0
+TRST.US,D,20111109,000000,16.2508,16.2508,15.5119,15.5119,165330.21244249,0
+TRST.US,D,20111110,000000,15.8008,16.1246,15.7068,15.8658,57296.721931014,0
+TRST.US,D,20111111,000000,16.0258,16.2827,15.8997,16.2508,72332.741401382,0
+TRST.US,D,20111114,000000,16.1673,16.1993,15.7222,15.9452,70746.637289898,0
+TRST.US,D,20111115,000000,15.9763,16.2963,15.7562,16.2605,57844.330047527,0
+TRST.US,D,20111116,000000,16.0723,16.4205,15.9763,15.9763,69377.101360087,0
+TRST.US,D,20111117,000000,16.0083,16.3545,15.8822,15.9763,59720.223011629,0
+TRST.US,D,20111118,000000,15.9638,16.0258,15.7708,15.9638,124969.12231822,0
+TRST.US,D,20111121,000000,15.7562,15.8822,15.5022,15.6282,81003.718884705,0
+TRST.US,D,20111122,000000,15.7378,15.8658,15.5119,15.6089,56348.978316935,0
+TRST.US,D,20111123,000000,15.5468,15.6089,15.0318,15.0659,151286.2814996,0
+TRST.US,D,20111125,000000,15.0318,15.3849,14.9999,14.9999,50044.781676169,0
+TRST.US,D,20111128,000000,15.5788,16.1246,15.5788,16.1246,138980.05239535,0
+TRST.US,D,20111129,000000,16.1548,16.1548,15.7708,15.9938,241178.57732635,0
+TRST.US,D,20111130,000000,16.5522,16.881,16.1586,16.881,262225.9107537,0
+TRST.US,D,20111201,000000,16.7627,16.8606,16.5077,16.6047,95365.283160723,0
+TRST.US,D,20111202,000000,16.7967,16.9877,16.5077,16.9218,68194.226577336,0
+TRST.US,D,20111205,000000,16.8917,17.1807,16.8277,17.0517,93669.863681348,0
+TRST.US,D,20111206,000000,17.0517,17.1807,16.7627,17.0517,96091.302207852,0
+TRST.US,D,20111207,000000,16.7967,17.4696,16.7327,17.4357,70121.683394216,0
+TRST.US,D,20111208,000000,17.2767,17.4696,16.7627,16.8277,122829.2224279,0
+TRST.US,D,20111209,000000,16.9218,17.5017,16.8277,17.4046,108843.04300011,0
+TRST.US,D,20111212,000000,17.1167,17.4046,16.9877,17.3416,69202.815537694,0
+TRST.US,D,20111213,000000,17.3416,17.5637,16.8917,16.9877,78428.62007692,0
+TRST.US,D,20111214,000000,16.9567,17.3077,16.6988,16.6988,87590.485438699,0
+TRST.US,D,20111215,000000,17.0197,17.2456,16.9218,17.1477,84331.649943064,0
+TRST.US,D,20111216,000000,17.2767,17.5336,16.8606,17.0197,395542.1895598,0
+TRST.US,D,20111219,000000,17.2107,17.3717,16.9877,17.0197,88808.423641341,0
+TRST.US,D,20111220,000000,17.3077,17.7906,17.2107,17.7576,128717.81441526,0
+TRST.US,D,20111221,000000,17.6286,17.9176,17.4357,17.8207,90546.125479994,0
+TRST.US,D,20111222,000000,17.8847,18.0756,17.7247,17.9496,135724.31073088,0
+TRST.US,D,20111223,000000,18.0457,18.0756,17.6286,17.9176,30079.257880125,0
+TRST.US,D,20111227,000000,17.7576,18.0756,17.6936,17.9496,46393.029622358,0
+TRST.US,D,20111228,000000,18.0146,18.0146,17.6607,17.7906,109236.99083535,0
+TRST.US,D,20111229,000000,17.9176,18.1426,17.7906,18.1426,87059.377755076,0
+TRST.US,D,20111230,000000,18.031,18.098,17.7343,17.9991,78877.225596097,0
+TRST.US,D,20120103,000000,18.2065,18.4305,18.0146,18.3336,133159.52469365,0
+TRST.US,D,20120104,000000,18.2705,18.3036,18.0457,18.1736,45343.189579776,0
+TRST.US,D,20120105,000000,18.0756,18.3036,17.9496,18.2705,74942.903629056,0
+TRST.US,D,20120106,000000,18.2065,18.3036,18.0146,18.2065,124711.30305433,0
+TRST.US,D,20120109,000000,18.0457,18.4305,18.0457,18.3996,81599.79702283,0
+TRST.US,D,20120110,000000,18.3996,18.5915,18.3336,18.4305,89043.554810013,0
+TRST.US,D,20120111,000000,18.4955,18.5586,18.1106,18.4305,90792.600696278,0
+TRST.US,D,20120112,000000,18.4955,18.5915,18.2065,18.5586,64143.370303014,0
+TRST.US,D,20120113,000000,18.2705,18.3996,18.1106,18.3036,111561.48931862,0
+TRST.US,D,20120117,000000,18.3267,18.3579,18.033,18.0659,112173.03661258,0
+TRST.US,D,20120118,000000,18.1106,18.2065,18.0146,18.1426,59870.789461743,0
+TRST.US,D,20120119,000000,18.2065,18.2366,17.8847,18.1106,50703.767714686,0
+TRST.US,D,20120120,000000,18.0756,18.6216,18.0756,18.4305,59135.488921114,0
+TRST.US,D,20120123,000000,18.4616,18.6216,18.2705,18.5266,35973.00625277,0
+TRST.US,D,20120124,000000,18.0756,18.4305,17.7247,17.9797,195076.36783367,0
+TRST.US,D,20120125,000000,17.8847,18.3666,17.7906,18.0146,143696.08237052,0
+TRST.US,D,20120126,000000,17.9797,18.0756,17.4696,17.7576,123343.82967863,0
+TRST.US,D,20120127,000000,17.6286,18.0146,17.5336,17.9496,56775.927017945,0
+TRST.US,D,20120130,000000,17.6936,18.0457,17.6286,17.9797,54666.965439283,0
+TRST.US,D,20120131,000000,18.1319,18.1629,17.7091,17.872,60270.924959309,0
+TRST.US,D,20120201,000000,17.9176,18.3336,17.7906,18.2366,125982.86766386,0
+TRST.US,D,20120202,000000,18.2366,18.4955,17.9797,18.3996,106535.04494972,0
+TRST.US,D,20120203,000000,18.5915,19.0066,18.3336,18.9735,107530.22730836,0
+TRST.US,D,20120206,000000,18.8155,18.9115,18.4955,18.7816,46672.50570442,0
+TRST.US,D,20120207,000000,18.7486,18.8126,18.5207,18.5207,50228.348992062,0
+TRST.US,D,20120208,000000,18.4897,18.7166,18.3899,18.5207,73025.759582731,0
+TRST.US,D,20120209,000000,18.4897,18.5867,18.2609,18.4227,43243.509494614,0
+TRST.US,D,20120210,000000,18.3267,18.3899,17.8409,17.872,64671.384155472,0
+TRST.US,D,20120213,000000,18.0146,18.2366,17.8847,18.1106,69598.825927036,0
+TRST.US,D,20120214,000000,18.0146,18.0756,17.6936,17.9176,67483.67668604,0
+TRST.US,D,20120215,000000,18.0146,18.0146,17.5637,17.6286,71218.962181354,0
+TRST.US,D,20120216,000000,17.5967,18.3996,17.5967,18.3336,76723.919104044,0
+TRST.US,D,20120217,000000,18.2609,18.3899,18.1969,18.3267,46507.501375527,0
+TRST.US,D,20120221,000000,18.2366,18.4305,17.9797,18.1106,45295.75083522,0
+TRST.US,D,20120222,000000,17.969,18.1009,17.7751,17.807,82614.573645522,0
+TRST.US,D,20120223,000000,17.8536,18.2065,17.8207,18.1736,55938.530048814,0
+TRST.US,D,20120224,000000,17.969,18.1629,17.937,17.937,32875.049977804,0
+TRST.US,D,20120227,000000,17.7751,17.937,17.6781,17.7421,89226.09084885,0
+TRST.US,D,20120228,000000,17.807,17.8409,17.645,17.7751,192893.154307,0
+TRST.US,D,20120229,000000,17.8653,17.9641,17.3416,17.3737,128988.00900382,0
+TRST.US,D,20120301,000000,17.4173,17.807,17.3533,17.3861,94830.050368876,0
+TRST.US,D,20120302,000000,17.3533,17.4822,16.7365,16.8675,138901.67533912,0
+TRST.US,D,20120305,000000,16.8025,17.1903,16.7365,17.1254,51208.062194864,0
+TRST.US,D,20120306,000000,16.9664,17.1254,16.7045,16.7045,92130.167037366,0
+TRST.US,D,20120307,000000,16.8675,17.0614,16.6716,16.9664,37450.826273416,0
+TRST.US,D,20120308,000000,17.0934,17.1903,16.8334,17.0934,65300.463159376,0
+TRST.US,D,20120309,000000,17.1254,17.5801,17.0275,17.3861,77621.1301424,0
+TRST.US,D,20120312,000000,17.3861,17.4511,17.2563,17.3861,36743.370213288,0
+TRST.US,D,20120313,000000,17.5151,18.1969,17.5151,18.1629,96082.020714351,0
+TRST.US,D,20120314,000000,18.033,18.1319,17.7751,17.937,63288.441623938,0
+TRST.US,D,20120315,000000,17.7751,18.2289,17.7421,18.1009,48115.262305178,0
+TRST.US,D,20120316,000000,18.1629,18.2289,17.872,17.969,157846.23485015,0
+TRST.US,D,20120319,000000,17.937,18.2957,17.8409,18.2289,73108.261747178,0
+TRST.US,D,20120320,000000,18.0659,18.2289,17.969,18.033,46328.059167856,0
+TRST.US,D,20120321,000000,18.0039,18.1629,17.872,18.0659,48730.934707359,0
+TRST.US,D,20120322,000000,17.872,18.0039,17.5151,17.645,47034.483950929,0
+TRST.US,D,20120323,000000,17.645,17.872,17.4511,17.8409,63989.710021733,0
+TRST.US,D,20120326,000000,17.969,18.2609,17.905,18.1319,77313.809579837,0
+TRST.US,D,20120327,000000,18.1319,18.3267,18.0039,18.1969,117728.52611099,0
+TRST.US,D,20120328,000000,18.2609,18.4227,18.1629,18.3899,124716.45943961,0
+TRST.US,D,20120329,000000,18.3267,18.4558,18.0659,18.3899,138884.14362918,0
+TRST.US,D,20120330,000000,18.4897,18.5566,18.2948,18.5226,132565.50910963,0
+TRST.US,D,20120402,000000,18.5207,19.0076,18.2289,19.0076,172227.39339022,0
+TRST.US,D,20120403,000000,18.9735,19.0076,18.7486,18.9106,121690.69255853,0
+TRST.US,D,20120404,000000,18.6517,18.8126,18.5207,18.6826,94111.250261137,0
+TRST.US,D,20120405,000000,18.5537,18.6826,18.5207,18.6517,65046.769003703,0
+TRST.US,D,20120409,000000,18.5207,18.6517,18.2609,18.4558,104176.51432361,0
+TRST.US,D,20120410,000000,18.4558,18.5867,18.1009,18.1009,176139.02726203,0
+TRST.US,D,20120411,000000,18.3267,18.4558,18.2289,18.3267,76054.620294972,0
+TRST.US,D,20120412,000000,18.3899,18.7166,18.2609,18.6517,95308.562922666,0
+TRST.US,D,20120413,000000,18.5207,18.5207,18.0659,18.1009,75686.45438613,0
+TRST.US,D,20120416,000000,18.2957,18.4558,18.033,18.2609,34106.394782168,0
+TRST.US,D,20120417,000000,18.4897,18.7205,18.3899,18.6206,68788.242161351,0
+TRST.US,D,20120418,000000,18.4897,18.4897,18.1319,18.1319,52961.233189351,0
+TRST.US,D,20120419,000000,18.1969,18.5207,18.0039,18.1319,73811.592699084,0
+TRST.US,D,20120420,000000,18.4558,18.5867,18.1009,18.2609,145602.91364629,0
+TRST.US,D,20120423,000000,18.0039,18.2289,17.969,18.033,75789.582091688,0
+TRST.US,D,20120424,000000,18.1009,18.3267,18.033,18.1319,124794.83649583,0
+TRST.US,D,20120425,000000,18.3579,18.4227,18.1319,18.1629,86509.707084451,0
+TRST.US,D,20120426,000000,18.1629,18.1969,18.0659,18.1009,52167.149856554,0
+TRST.US,D,20120427,000000,18.0659,18.1969,17.937,18.0659,121848.47794804,0
+TRST.US,D,20120430,000000,18.098,18.195,17.6034,17.7343,165430.24631688,0
+TRST.US,D,20120501,000000,17.7043,18.0621,17.6363,17.6694,132489.19460752,0
+TRST.US,D,20120502,000000,17.645,17.7421,17.4173,17.5151,77381.873865506,0
+TRST.US,D,20120503,000000,17.4395,17.5365,17.3416,17.3737,73472.302547798,0
+TRST.US,D,20120504,000000,17.3203,17.5151,17.1903,17.1903,78523.497566033,0
+TRST.US,D,20120507,000000,17.2244,17.7751,17.2244,17.5481,77029.177112496,0
+TRST.US,D,20120508,000000,17.4822,17.7751,17.4173,17.7091,83291.091393982,0
+TRST.US,D,20120509,000000,17.5365,17.7343,17.4066,17.6363,67930.219651107,0
+TRST.US,D,20120510,000000,17.8013,17.8351,17.5695,17.6034,66282.238916289,0
+TRST.US,D,20120511,000000,17.5054,17.6694,17.3416,17.4066,68173.601036224,0
+TRST.US,D,20120514,000000,17.3203,17.4173,17.1903,17.2563,120458.31647711,0
+TRST.US,D,20120515,000000,17.2244,17.4511,17.2244,17.3203,38436.727138552,0
+TRST.US,D,20120516,000000,17.2893,17.4822,17.2563,17.3203,49893.183948999,0
+TRST.US,D,20120517,000000,17.3861,17.4511,17.1903,17.2244,76642.448216653,0
+TRST.US,D,20120518,000000,17.1438,17.4395,17.0469,17.0469,103835.16161821,0
+TRST.US,D,20120521,000000,17.0934,17.3203,16.9974,17.0934,67776.559369825,0
+TRST.US,D,20120522,000000,17.1438,17.2747,16.7491,16.8471,107307.47146435,0
+TRST.US,D,20120523,000000,16.7181,16.947,16.4864,16.915,60884.534807379,0
+TRST.US,D,20120524,000000,16.978,17.2087,16.7831,17.1778,53190.176695691,0
+TRST.US,D,20120525,000000,17.2428,17.3077,17.0469,17.0788,81664.767477332,0
+TRST.US,D,20120529,000000,17.2747,17.2747,16.915,17.1778,60631.871928762,0
+TRST.US,D,20120530,000000,17.1108,17.1438,16.8471,16.915,71865.572895204,0
+TRST.US,D,20120531,000000,17.0469,17.1108,16.7491,17.0118,85694.998210542,0
+TRST.US,D,20120601,000000,16.6851,16.8151,16.4864,16.4864,99111.912703648,0
+TRST.US,D,20120604,000000,16.6191,17.1438,16.6191,16.8151,59524.280371068,0
+TRST.US,D,20120605,000000,16.6851,16.947,16.6851,16.8471,55253.762083907,0
+TRST.US,D,20120606,000000,16.915,16.947,16.7491,16.947,72043.983825819,0
+TRST.US,D,20120607,000000,17.0788,17.2428,16.947,17.0469,97698.031860446,0
+TRST.US,D,20120608,000000,16.978,17.2747,16.8471,17.2428,46772.539578811,0
+TRST.US,D,20120611,000000,17.4706,17.5054,16.978,17.0118,83741.759467272,0
+TRST.US,D,20120612,000000,17.1438,17.1778,16.881,16.947,55433.204291579,0
+TRST.US,D,20120613,000000,16.947,17.3077,16.881,16.947,53092.205375411,0
+TRST.US,D,20120614,000000,17.0118,17.3077,16.915,17.2747,67769.340430436,0
+TRST.US,D,20120615,000000,17.3416,17.7043,17.2747,17.6694,146095.86407885,0
+TRST.US,D,20120618,000000,17.5054,17.5365,17.2747,17.3416,59246.866843117,0
+TRST.US,D,20120619,000000,17.4066,17.8351,17.3416,17.7043,60443.14822759,0
+TRST.US,D,20120620,000000,17.7343,17.8653,17.5365,17.6694,36548.458849783,0
+TRST.US,D,20120621,000000,17.7043,17.7043,17.1438,17.2087,56898.648987559,0
+TRST.US,D,20120622,000000,17.3737,17.6694,17.1778,17.5695,184952.32097903,0
+TRST.US,D,20120625,000000,17.2747,17.4066,17.1778,17.2428,27972.358855573,0
+TRST.US,D,20120626,000000,17.3077,17.5365,16.978,17.0118,108028.3341262,0
+TRST.US,D,20120627,000000,17.1438,17.5054,17.0118,17.4706,91541.30783863,0
+TRST.US,D,20120628,000000,17.2747,17.4706,17.1438,17.4706,53654.251370702,0
+TRST.US,D,20120629,000000,17.6034,18.031,17.4143,17.9311,158544.40941677,0
+TRST.US,D,20120702,000000,18.0621,18.2948,17.7343,18.2948,104156.92005955,0
+TRST.US,D,20120703,000000,18.3267,18.4576,18.098,18.3899,52346.592064226,0
+TRST.US,D,20120705,000000,18.4227,18.5226,18.3267,18.4576,70930.204605792,0
+TRST.US,D,20120706,000000,18.2948,18.4576,18.195,18.4576,45714.449319785,0
+TRST.US,D,20120709,000000,18.4576,18.4576,18.2609,18.4576,81131.597239596,0
+TRST.US,D,20120710,000000,18.4576,18.5566,18.3267,18.5566,91231.924721956,0
+TRST.US,D,20120711,000000,18.5886,18.6206,18.3267,18.5886,86029.13197655,0
+TRST.US,D,20120712,000000,18.4897,18.6876,18.2609,18.6535,90430.622449768,0
+TRST.US,D,20120713,000000,18.6876,18.9513,18.6206,18.8523,122958.13205985,0
+TRST.US,D,20120716,000000,18.8523,18.8523,18.6876,18.7535,72711.22008078,0
+TRST.US,D,20120717,000000,18.8523,18.8523,18.5886,18.7855,57736.04595669,0
+TRST.US,D,20120718,000000,18.8204,18.8834,18.6206,18.7855,73850.781227196,0
+TRST.US,D,20120719,000000,18.6876,18.7205,18.5226,18.5886,75903.022567802,0
+TRST.US,D,20120720,000000,18.4897,18.7205,18.3899,18.4576,89249.810221129,0
+TRST.US,D,20120723,000000,18.5566,18.5566,18.0621,18.129,52445.594661561,0
+TRST.US,D,20120724,000000,18.2948,18.5566,18.0621,18.098,64903.421492977,0
+TRST.US,D,20120725,000000,18.159,18.2279,17.9991,17.9991,39587.63233258,0
+TRST.US,D,20120726,000000,18.159,18.159,17.9311,18.031,57472.039030462,0
+TRST.US,D,20120727,000000,18.159,18.3579,17.9641,18.3267,93563.642144623,0
+TRST.US,D,20120730,000000,18.3579,18.3579,18.159,18.159,30534.051061636,0
+TRST.US,D,20120731,000000,18.0621,18.2279,18.031,18.098,59433.527990177,0
+TRST.US,D,20120801,000000,18.159,18.2279,17.7343,17.7343,86786.089335346,0
+TRST.US,D,20120802,000000,17.7343,17.8351,17.5365,17.6363,58569.3178176,0
+TRST.US,D,20120803,000000,17.8013,18.195,17.7343,18.0621,96725.537597034,0
+TRST.US,D,20120806,000000,18.098,18.2279,18.031,18.098,61554.864893506,0
+TRST.US,D,20120807,000000,18.2279,18.2948,18.159,18.2279,97996.070929509,0
+TRST.US,D,20120808,000000,18.195,18.3899,17.8653,18.3267,53140.675397023,0
+TRST.US,D,20120809,000000,18.3267,18.4227,18.2948,18.3579,53952.290439765,0
+TRST.US,D,20120810,000000,18.3579,18.7535,18.2279,18.6876,116688.99883896,0
+TRST.US,D,20120813,000000,18.6206,18.7535,18.4227,18.7535,50325.289035288,0
+TRST.US,D,20120814,000000,18.7535,18.8204,18.5226,18.6206,79945.628625679,0
+TRST.US,D,20120815,000000,18.5226,18.7535,18.4897,18.7535,55982.874962203,0
+TRST.US,D,20120816,000000,18.6535,18.7855,18.5226,18.7205,71758.320081423,0
+TRST.US,D,20120817,000000,18.6535,18.8834,18.6535,18.8834,80359.170724967,0
+TRST.US,D,20120820,000000,18.8204,18.8834,18.7205,18.8523,42066.822374196,0
+TRST.US,D,20120821,000000,18.8834,18.9173,18.6535,18.6876,62477.857858251,0
+TRST.US,D,20120822,000000,18.6206,18.6535,18.4897,18.5226,33258.685042481,0
+TRST.US,D,20120823,000000,18.5566,18.5566,18.2948,18.2948,49496.142282601,0
+TRST.US,D,20120824,000000,18.2609,18.4227,18.2609,18.3579,25981.994138302,0
+TRST.US,D,20120827,000000,18.3899,18.5226,18.195,18.3899,35651.247811428,0
+TRST.US,D,20120828,000000,18.3267,18.4576,18.2609,18.3899,36633.023568341,0
+TRST.US,D,20120829,000000,18.3899,18.5566,18.3899,18.5226,38739.922592892,0
+TRST.US,D,20120830,000000,18.4576,18.5226,18.3267,18.3899,61344.484374168,0
+TRST.US,D,20120831,000000,18.5226,18.5226,18.3267,18.3267,46383.748128857,0
+TRST.US,D,20120904,000000,18.2948,18.5566,18.2609,18.4227,56789.333619668,0
+TRST.US,D,20120905,000000,18.6448,18.6448,18.3423,18.5091,67716.745300602,0
+TRST.US,D,20120906,000000,18.6089,18.9735,18.416,18.9416,84510.060873679,0
+TRST.US,D,20120907,000000,19.0415,19.0415,18.7739,19.0415,52449.719769784,0
+TRST.US,D,20120910,000000,18.9735,19.0735,18.8747,19.0415,57379.22409546,0
+TRST.US,D,20120911,000000,19.1083,19.1423,18.8747,18.9735,54335.925504441,0
+TRST.US,D,20120912,000000,19.0076,19.2082,19.0076,19.1733,76002.025165138,0
+TRST.US,D,20120913,000000,19.2421,19.5059,18.8426,19.342,129944.00283435,0
+TRST.US,D,20120914,000000,19.406,19.6398,19.2421,19.5728,99751.304478108,0
+TRST.US,D,20120917,000000,19.4729,19.5399,19.3062,19.3759,47184.019123988,0
+TRST.US,D,20120918,000000,19.3062,19.5728,19.2732,19.5728,61989.032533906,0
+TRST.US,D,20120919,000000,19.5728,19.7386,19.4409,19.5059,53491.309595921,0
+TRST.US,D,20120920,000000,19.4729,19.6077,19.342,19.4729,43747.803974793,0
+TRST.US,D,20120921,000000,19.7386,19.9045,19.6077,19.6398,166242.89263668,0
+TRST.US,D,20120924,000000,19.6398,19.9384,19.4729,19.6077,68822.274304184,0
+TRST.US,D,20120925,000000,19.7076,19.7386,19.3062,19.3062,102800.79073146,0
+TRST.US,D,20120926,000000,19.6077,19.6077,19.1423,19.342,57328.691519736,0
+TRST.US,D,20120927,000000,19.3759,19.6077,19.1083,19.1733,101895.32947666,0
+TRST.US,D,20120928,000000,19.0415,19.1898,18.9086,18.9735,97625.842466556,0
+TRST.US,D,20121001,000000,19.1733,19.2732,19.0415,19.1733,55666.27290614,0
+TRST.US,D,20121002,000000,19.3062,19.3062,19.1733,19.2732,54995.942820012,0
+TRST.US,D,20121003,000000,19.2421,19.3062,18.9735,19.1733,68759.366403794,0
+TRST.US,D,20121004,000000,19.1423,19.342,19.0415,19.342,54481.335569278,0
+TRST.US,D,20121005,000000,19.342,19.6834,19.2421,19.342,65846.008721779,0
+TRST.US,D,20121008,000000,19.2082,19.4409,19.1733,19.406,20190.34219416,0
+TRST.US,D,20121009,000000,19.3759,19.5059,19.0076,19.0076,49495.111005545,0
+TRST.US,D,20121010,000000,19.1083,19.2732,19.0076,19.1083,47185.050401044,0
+TRST.US,D,20121011,000000,19.3062,19.3062,19.0415,19.1083,33172.057769812,0
+TRST.US,D,20121012,000000,19.0735,19.1423,18.8747,18.9416,194114.1863408,0
+TRST.US,D,20121015,000000,19.0076,19.1733,18.9086,19.1083,55147.540547183,0
+TRST.US,D,20121016,000000,19.1083,19.2421,18.9086,19.0076,63671.045411558,0
+TRST.US,D,20121017,000000,19.0735,19.2082,18.9416,19.1423,42570.08557732,0
+TRST.US,D,20121018,000000,19.0735,19.1733,18.9086,18.9416,85912.597669269,0
+TRST.US,D,20121019,000000,18.8426,19.1083,18.8077,18.9416,105094.35090308,0
+TRST.US,D,20121022,000000,18.9416,19.0735,18.6448,18.8077,105477.98596775,0
+TRST.US,D,20121023,000000,18.7089,18.8077,18.476,18.6089,70051.556554437,0
+TRST.US,D,20121024,000000,18.6448,18.8077,18.575,18.6759,53323.211435861,0
+TRST.US,D,20121025,000000,18.8426,18.8747,18.575,18.8747,26211.968921697,0
+TRST.US,D,20121026,000000,18.9086,18.9086,18.6448,18.7739,37066.159931685,0
+TRST.US,D,20121031,000000,18.7089,18.7437,18.3792,18.543,91762.001128524,0
+TRST.US,D,20121101,000000,18.543,18.8077,18.5091,18.7739,104375.55079533,0
+TRST.US,D,20121102,000000,18.8077,18.8747,18.4103,18.476,82351.597996349,0
+TRST.US,D,20121105,000000,18.543,18.6759,18.3423,18.476,49944.747801778,0
+TRST.US,D,20121106,000000,18.575,18.7089,18.5091,18.6089,100067.90653417,0
+TRST.US,D,20121107,000000,18.3792,18.476,17.9767,17.9767,105228.4169203,0
+TRST.US,D,20121108,000000,18.0126,18.2774,17.712,17.7789,101246.6562087,0
+TRST.US,D,20121109,000000,17.712,18.0447,17.6791,17.746,84659.596046739,0
+TRST.US,D,20121112,000000,17.746,17.9437,17.6791,17.811,32652.2941338,0
+TRST.US,D,20121113,000000,17.9127,17.9283,17.5462,17.5801,55374.42149941,0
+TRST.US,D,20121114,000000,17.5462,17.712,16.8151,16.9159,182628.85377281,0
+TRST.US,D,20121115,000000,16.9159,17.3794,16.9159,16.9799,95774.700151789,0
+TRST.US,D,20121116,000000,16.9479,17.0808,16.7821,17.0477,73545.523218744,0
+TRST.US,D,20121119,000000,17.2475,17.4464,17.1816,17.2814,69191.471490082,0
+TRST.US,D,20121120,000000,17.1467,17.3794,17.0477,17.1816,42152.418369809,0
+TRST.US,D,20121121,000000,17.1467,17.2814,17.1147,17.1467,21748.601825144,0
+TRST.US,D,20121123,000000,17.1147,17.4783,17.1147,17.4783,30803.214373143,0
+TRST.US,D,20121126,000000,17.4783,17.5462,17.4133,17.5462,45124.558843994,0
+TRST.US,D,20121127,000000,17.4783,17.645,17.3474,17.3474,90600.78316394,0
+TRST.US,D,20121128,000000,17.2814,17.4464,17.1147,17.2475,55166.103534184,0
+TRST.US,D,20121129,000000,17.4133,17.645,17.2814,17.5462,56197.380589764,0
+TRST.US,D,20121130,000000,17.6121,17.6121,17.3125,17.5133,86499.394313895,0
+TRST.US,D,20121203,000000,17.645,17.645,17.3474,17.3794,73072.167050233,0
+TRST.US,D,20121204,000000,17.5801,17.5801,17.2814,17.5133,73073.198327288,0
+TRST.US,D,20121205,000000,17.6335,17.7334,17.331,17.5986,53888.351262319,0
+TRST.US,D,20121206,000000,17.5986,17.7644,17.364,17.4307,29351.176278885,0
+TRST.US,D,20121207,000000,17.5986,17.5986,17.0943,17.2291,64860.107856643,0
+TRST.US,D,20121210,000000,17.2612,17.364,17.1952,17.331,52308.43481317,0
+TRST.US,D,20121211,000000,17.364,17.6335,17.2533,17.4307,77500.470726897,0
+TRST.US,D,20121212,000000,17.5646,17.6664,17.331,17.4307,54500.929833333,0
+TRST.US,D,20121213,000000,17.3968,17.5646,17.1952,17.2291,49977.748667557,0
+TRST.US,D,20121214,000000,17.1603,17.4638,17.1274,17.1603,50696.548775297,0
+TRST.US,D,20121217,000000,17.2612,17.4307,17.1274,17.4307,103950.66464844,0
+TRST.US,D,20121218,000000,17.4307,17.7663,17.36,17.7663,59414.965003176,0
+TRST.US,D,20121219,000000,17.6664,17.8361,17.4987,17.7663,65062.238159537,0
+TRST.US,D,20121220,000000,17.7334,17.968,17.3968,17.968,67571.335235765,0
+TRST.US,D,20121221,000000,17.8681,17.9031,17.364,17.6335,320513.68993512,0
+TRST.US,D,20121224,000000,17.5327,17.6654,17.364,17.6335,31062.064914094,0
+TRST.US,D,20121226,000000,17.5986,17.6335,17.364,17.3968,60582.370630093,0
+TRST.US,D,20121227,000000,17.4638,17.6664,17.2291,17.6335,66644.217162798,0
+TRST.US,D,20121228,000000,17.4987,17.7663,17.364,17.5646,34739.598894295,0
+TRST.US,D,20121231,000000,17.5327,17.8023,17.364,17.7663,117720.27589454,0
+TRST.US,D,20130102,000000,18.2047,18.4733,17.935,18.3743,171017.70540402,0
+TRST.US,D,20130103,000000,18.4392,18.4733,18.2047,18.3054,290765.47198984,0
+TRST.US,D,20130104,000000,18.4733,18.607,18.2047,18.2725,95397.252749446,0
+TRST.US,D,20130107,000000,18.1377,18.4733,17.935,17.968,105156.2275264,0
+TRST.US,D,20130108,000000,18.036,18.1377,17.8361,17.8681,69649.35850276,0
+TRST.US,D,20130109,000000,17.8681,18.0698,17.8361,18.036,84825.631652687,0
+TRST.US,D,20130110,000000,18.1377,18.2047,17.935,18.0049,72243.020297546,0
+TRST.US,D,20130111,000000,17.9031,18.0698,17.331,17.4307,372073.41760593,0
+TRST.US,D,20130114,000000,17.4987,17.6664,17.331,17.4987,77399.40557545,0
+TRST.US,D,20130115,000000,17.4638,17.6664,17.331,17.5986,55994.219009815,0
+TRST.US,D,20130116,000000,17.5646,17.6664,17.3968,17.5327,54831.969768176,0
+TRST.US,D,20130117,000000,17.6335,17.6664,17.4987,17.6335,76876.54810827,0
+TRST.US,D,20130118,000000,17.5986,17.7334,17.5327,17.6664,77647.943345845,0
+TRST.US,D,20130122,000000,17.7004,17.8361,17.5986,17.7663,97730.00144917,0
+TRST.US,D,20130123,000000,17.7334,17.8361,17.4638,17.5327,141663.43529396,0
+TRST.US,D,20130124,000000,17.4987,17.6335,17.3474,17.4307,104017.69765704,0
+TRST.US,D,20130125,000000,17.5327,17.5327,17.2961,17.331,96028.394307462,0
+TRST.US,D,20130128,000000,17.4307,17.6335,17.2961,17.4307,123396.42480846,0
+TRST.US,D,20130129,000000,17.4638,17.7334,17.3968,17.7334,126633.60348593,0
+TRST.US,D,20130130,000000,17.6664,17.7334,17.4484,17.4987,73213.452006848,0
+TRST.US,D,20130131,000000,17.5327,17.8681,17.4987,17.8023,177266.21308379,0
+TRST.US,D,20130201,000000,17.8681,17.9031,17.4987,17.7663,400898.64258648,0
+TRST.US,D,20130204,000000,17.5986,17.7663,17.5327,17.5986,79115.450595937,0
+TRST.US,D,20130205,000000,17.6664,17.8361,17.5646,17.7334,99238.759781485,0
+TRST.US,D,20130206,000000,17.6335,17.7334,17.5646,17.7004,91258.7379254,0
+TRST.US,D,20130207,000000,17.8023,17.9031,17.5986,17.6664,62109.691949409,0
+TRST.US,D,20130208,000000,17.7334,17.8023,17.5646,17.5986,63889.676147342,0
+TRST.US,D,20130211,000000,17.6335,17.8023,17.5646,17.6664,41902.849322359,0
+TRST.US,D,20130212,000000,17.7334,17.935,17.5646,17.9031,65481.967921158,0
+TRST.US,D,20130213,000000,17.9031,17.9031,17.5986,17.7663,45170.966311494,0
+TRST.US,D,20130214,000000,17.6664,17.9031,17.6335,17.8023,51708.231566821,0
+TRST.US,D,20130215,000000,17.935,17.935,17.7004,17.935,90425.466064491,0
+TRST.US,D,20130219,000000,17.968,18.2725,17.935,18.2725,104486.92871733,0
+TRST.US,D,20130220,000000,18.3394,18.3394,17.968,17.968,141962.50564008,0
+TRST.US,D,20130221,000000,17.935,18.036,17.7663,17.935,109774.28618129,0
+TRST.US,D,20130222,000000,18.0698,18.1377,17.8681,18.1377,69461.666078644,0
+TRST.US,D,20130225,000000,18.1057,18.2366,17.9031,17.935,95777.793982955,0
+TRST.US,D,20130226,000000,17.968,18.1707,17.9031,18.0698,74135.413694537,0
+TRST.US,D,20130227,000000,18.1231,18.259,17.9534,18.1231,77972.795618352,0
+TRST.US,D,20130228,000000,18.1542,18.1542,17.714,17.714,176716.54241316,0
+TRST.US,D,20130301,000000,17.6801,18.0213,17.4754,17.9864,228131.89129619,0
+TRST.US,D,20130304,000000,17.714,18.0213,17.646,17.9196,76229.937394421,0
+TRST.US,D,20130305,000000,17.9864,18.1542,17.9196,18.0553,89310.655567408,0
+TRST.US,D,20130306,000000,18.0553,18.191,17.8506,18.0903,69331.725169642,0
+TRST.US,D,20130307,000000,18.0213,18.0553,17.8847,18.0553,51637.073449986,0
+TRST.US,D,20130308,000000,18.191,18.191,17.9196,18.1542,79645.527002505,0
+TRST.US,D,20130311,000000,18.1231,18.2259,17.8147,18.2259,42132.824105753,0
+TRST.US,D,20130312,000000,18.1542,18.259,18.0553,18.259,54328.706565052,0
+TRST.US,D,20130313,000000,18.2259,18.3617,18.1542,18.2948,75500.824516125,0
+TRST.US,D,20130314,000000,18.259,18.4984,18.1542,18.4295,75548.263260682,0
+TRST.US,D,20130315,000000,18.4636,18.5333,18.2948,18.5013,149986.87240956,0
+TRST.US,D,20130318,000000,18.4984,18.5653,18.2948,18.5653,165267.3045421,0
+TRST.US,D,20130319,000000,18.6002,18.9076,18.4984,18.701,354311.73287767,0
+TRST.US,D,20130320,000000,18.8389,19.0753,18.7379,19.0753,155396.95184313,0
+TRST.US,D,20130321,000000,19.0434,19.1472,18.9406,19.0076,76107.215424807,0
+TRST.US,D,20130322,000000,19.1112,19.1472,19.0076,19.1112,83857.262497497,0
+TRST.US,D,20130325,000000,19.1472,19.1782,18.9406,19.1472,66711.25017141,0
+TRST.US,D,20130326,000000,19.1782,19.249,18.9735,19.2132,77614.942480066,0
+TRST.US,D,20130327,000000,19.0434,19.2132,18.9735,19.1782,31058.971082927,0
+TRST.US,D,20130328,000000,19.249,19.249,18.9076,19.0076,87059.377755076,0
+TRST.US,D,20130401,000000,19.1112,19.1112,18.4984,18.6681,134942.60272274,0
+TRST.US,D,20130402,000000,18.8389,18.9076,18.5333,18.6002,76886.860878826,0
+TRST.US,D,20130403,000000,18.7379,18.7379,18.4295,18.4295,65422.153851934,0
+TRST.US,D,20130404,000000,18.4636,18.5333,18.3617,18.4295,81128.50340843,0
+TRST.US,D,20130405,000000,18.2948,18.4295,18.1231,18.3617,108902.85706933,0
+TRST.US,D,20130408,000000,18.4636,18.4636,18.191,18.3617,73293.891617182,0
+TRST.US,D,20130409,000000,18.4295,18.4984,18.0903,18.0903,104923.15891184,0
+TRST.US,D,20130410,000000,18.1231,18.4984,18.1231,18.4471,94026.685542579,0
+TRST.US,D,20130411,000000,18.4984,18.4984,18.2415,18.3617,64451.722142633,0
+TRST.US,D,20130412,000000,18.3617,18.3956,18.259,18.3287,60192.547903084,0
+TRST.US,D,20130415,000000,18.259,18.3103,17.8847,17.8847,116568.33942347,0
+TRST.US,D,20130416,000000,18.1231,18.2259,17.8847,18.0213,72708.126249613,0
+TRST.US,D,20130417,000000,17.9196,18.191,17.5443,17.7828,211972.8111123,0
+TRST.US,D,20130418,000000,17.8506,17.8506,17.6121,17.646,85914.660223381,0
+TRST.US,D,20130419,000000,17.5782,17.8147,17.5782,17.7828,87776.115308704,0
+TRST.US,D,20130422,000000,17.8506,18.0213,17.5104,17.9534,275387.06853702,0
+TRST.US,D,20130423,000000,18.0213,18.2259,17.9864,18.2259,107596.22903992,0
+TRST.US,D,20130424,000000,18.2259,18.2259,17.9864,18.0903,63944.333831287,0
+TRST.US,D,20130425,000000,18.1542,18.2259,17.9864,18.0903,59749.098769184,0
+TRST.US,D,20130426,000000,18.0903,18.191,17.8506,17.8847,88953.833706177,0
+TRST.US,D,20130429,000000,18.0213,18.3287,17.936,18.0213,97352.554046827,0
+TRST.US,D,20130430,000000,18.0903,18.259,17.9534,18.259,82297.971589459,0
+TRST.US,D,20130501,000000,18.259,18.3287,17.646,17.8147,375780.85862075,0
+TRST.US,D,20130502,000000,18.0903,18.2259,17.8847,18.1231,118864.99342624,0
+TRST.US,D,20130503,000000,18.2259,18.6361,18.2017,18.4295,140238.21040316,0
+TRST.US,D,20130506,000000,18.4636,18.6361,18.4295,18.5653,74347.856767986,0
+TRST.US,D,20130507,000000,18.6681,18.9076,18.5653,18.9076,99026.316708035,0
+TRST.US,D,20130508,000000,18.8717,19.0434,18.701,18.9406,85620.74626254,0
+TRST.US,D,20130509,000000,18.9735,18.9735,18.7689,18.8717,52222.838817556,0
+TRST.US,D,20130510,000000,18.9076,19.0434,18.6361,18.6681,92974.782945886,0
+TRST.US,D,20130513,000000,18.701,18.7379,18.4636,18.5653,99657.458266051,0
+TRST.US,D,20130514,000000,18.7379,18.8892,18.701,18.8717,85960.036413826,0
+TRST.US,D,20130515,000000,18.9076,19.0753,18.7379,18.9735,77164.274406777,0
+TRST.US,D,20130516,000000,18.9076,19.2132,18.8039,19.0753,46530.18947075,0
+TRST.US,D,20130517,000000,19.2132,19.2799,19.1472,19.249,93593.549179235,0
+TRST.US,D,20130520,000000,19.249,19.2799,18.9735,19.1782,112731.9887767,0
+TRST.US,D,20130521,000000,19.249,19.3488,19.1472,19.249,53962.603210321,0
+TRST.US,D,20130522,000000,19.3149,19.5544,18.9406,18.9406,102025.27038566,0
+TRST.US,D,20130523,000000,18.9076,19.1472,18.7689,19.0753,70083.526143159,0
+TRST.US,D,20130524,000000,19.0076,19.3149,18.9735,19.2132,86919.124075516,0
+TRST.US,D,20130528,000000,19.5215,19.5215,19.1112,19.3818,79255.704275496,0
+TRST.US,D,20130529,000000,19.3149,19.4177,19.1782,19.249,77970.733064242,0
+TRST.US,D,20130530,000000,19.249,19.3818,19.1472,19.1782,57811.329181748,0
+TRST.US,D,20130531,000000,19.1025,19.2441,18.9989,19.0347,65413.90363549,0
+TRST.US,D,20130603,000000,19.1472,19.4526,19.0076,19.3818,140120.64481881,0
+TRST.US,D,20130604,000000,19.4177,19.5215,19.0753,19.0753,105528.51854347,0
+TRST.US,D,20130605,000000,19.0977,19.2334,18.9232,18.9232,69609.138697592,0
+TRST.US,D,20130606,000000,18.9939,19.1666,18.8222,19.0977,56552.139896884,0
+TRST.US,D,20130607,000000,19.2005,19.2334,18.9735,19.2334,39035.899107845,0
+TRST.US,D,20130610,000000,19.2334,19.3392,18.9939,19.3023,54695.841196839,0
+TRST.US,D,20130611,000000,19.1666,19.3392,18.7855,18.8553,96410.998095082,0
+TRST.US,D,20130612,000000,18.96,19.0269,18.545,18.5789,80564.394859027,0
+TRST.US,D,20130613,000000,18.6487,18.7186,18.545,18.6487,106301.97633516,0
+TRST.US,D,20130614,000000,18.6487,18.8892,18.3743,18.476,161550.58203379,0
+TRST.US,D,20130617,000000,18.6119,18.7515,18.3743,18.476,38144.875731822,0
+TRST.US,D,20130618,000000,18.5091,18.6826,18.4412,18.6487,55837.464897366,0
+TRST.US,D,20130619,000000,18.7186,18.7515,18.4412,18.6119,43683.864797347,0
+TRST.US,D,20130620,000000,18.4083,18.545,18.3374,18.3743,67768.309153381,0
+TRST.US,D,20130621,000000,18.476,18.6826,18.2687,18.4412,198796.18417314,0
+TRST.US,D,20130624,000000,18.3743,18.7515,18.2346,18.6119,174293.04133255,0
+TRST.US,D,20130625,000000,18.7855,18.96,18.6119,18.96,95991.26833346,0
+TRST.US,D,20130626,000000,19.0628,19.0977,18.6982,18.7186,52316.685029614,0
+TRST.US,D,20130627,000000,18.7855,18.9232,18.7186,18.8553,67001.039024029,0
+TRST.US,D,20130628,000000,19.0288,19.1695,18.9242,18.9242,158586.69177605,0
+TRST.US,D,20130701,000000,18.8892,19.2334,18.8222,19.2005,69902.021381378,0
+TRST.US,D,20130702,000000,19.1306,19.406,18.9939,19.0977,127555.56517362,0
+TRST.US,D,20130703,000000,19.0628,19.3023,18.9939,19.3023,42210.169884922,0
+TRST.US,D,20130705,000000,19.4758,19.7173,19.3546,19.7173,99033.535647424,0
+TRST.US,D,20130708,000000,19.7871,19.8531,19.4758,19.6475,117967.78238789,0
+TRST.US,D,20130709,000000,19.7871,19.8531,19.6077,19.8182,75376.0399924,0
+TRST.US,D,20130710,000000,19.8531,19.9219,19.6998,19.8182,68938.808611465,0
+TRST.US,D,20130711,000000,19.9927,19.9927,19.6824,19.8182,65986.262401337,0
+TRST.US,D,20130712,000000,19.8182,19.9578,19.8182,19.9219,42260.702460646,0
+TRST.US,D,20130715,000000,19.9927,20.1653,19.8909,20.1314,69430.727766977,0
+TRST.US,D,20130716,000000,20.1972,20.2331,19.8386,20.0265,69210.034477082,0
+TRST.US,D,20130717,000000,20.1314,20.3379,19.9927,20.0625,48233.859166569,0
+TRST.US,D,20130718,000000,20.1972,20.4581,20.1119,20.2681,83691.226891548,0
+TRST.US,D,20130719,000000,20.3379,20.5425,20.303,20.4048,88589.792905557,0
+TRST.US,D,20130722,000000,20.3718,20.6472,20.3379,20.5784,69360.600927197,0
+TRST.US,D,20130723,000000,20.6821,21.5441,20.6134,21.5441,236672.92787052,0
+TRST.US,D,20130724,000000,21.7167,21.7836,21.0594,21.0971,118356.57383784,0
+TRST.US,D,20130725,000000,20.6821,21.2678,20.6134,21.1641,216665.1217152,0
+TRST.US,D,20130726,000000,21.0971,21.2,20.8897,20.8897,82231.969857901,0
+TRST.US,D,20130729,000000,20.9245,20.9934,20.5425,20.5425,54874.252127454,0
+TRST.US,D,20130730,000000,20.7161,20.7848,20.4252,20.5425,55485.799421414,0
+TRST.US,D,20130731,000000,20.6821,20.8897,20.4755,20.4755,123775.93476492,0
+TRST.US,D,20130801,000000,20.751,20.8033,20.1972,20.3379,132840.86008348,0
+TRST.US,D,20130802,000000,20.1972,20.6134,20.1653,20.5425,68650.051035902,0
+TRST.US,D,20130805,000000,20.4755,20.6472,20.4048,20.6472,53252.053319025,0
+TRST.US,D,20130806,000000,20.6134,20.6821,20.4755,20.6134,47512.996504719,0
+TRST.US,D,20130807,000000,20.6821,20.9575,20.6472,20.6821,87094.441174965,0
+TRST.US,D,20130808,000000,20.8538,21.0594,20.7161,21.0273,78054.266505744,0
+TRST.US,D,20130809,000000,21.0273,21.4404,20.9245,21.1641,180348.70020291,0
+TRST.US,D,20130812,000000,21.0594,21.5073,21.0594,21.4753,137181.50521041,0
+TRST.US,D,20130813,000000,21.5441,21.579,21.1641,21.5073,69759.705147707,0
+TRST.US,D,20130814,000000,21.5073,21.647,21.3724,21.579,99903.933482334,0
+TRST.US,D,20130815,000000,21.4055,21.7167,21.2853,21.3047,88366.005784496,0
+TRST.US,D,20130816,000000,21.201,21.4055,21.201,21.4055,77431.375164173,0
+TRST.US,D,20130819,000000,21.4404,21.579,21.2,21.2678,116049.60706451,0
+TRST.US,D,20130820,000000,21.3724,21.5441,21.201,21.4753,121370.99667131,0
+TRST.US,D,20130821,000000,21.5073,21.7167,21.3357,21.4404,174302.32282605,0
+TRST.US,D,20130822,000000,21.5441,21.7167,21.3037,21.4055,79025.729492101,0
+TRST.US,D,20130823,000000,21.4055,21.5441,20.8198,20.9575,151665.79145604,0
+TRST.US,D,20130826,000000,21.0273,21.0273,20.7848,20.8538,46812.759383979,0
+TRST.US,D,20130827,000000,20.7161,20.8538,20.303,20.3718,143757.95899386,0
+TRST.US,D,20130828,000000,20.4407,20.5105,20.1972,20.4048,53927.539790431,0
+TRST.US,D,20130829,000000,20.4407,20.6821,20.303,20.5105,59262.33599895,0
+TRST.US,D,20130830,000000,20.6647,20.7694,20.2826,20.3165,98406.519197631,0
+TRST.US,D,20130903,000000,20.3234,20.6036,20.0081,20.1848,85764.093773266,0
+TRST.US,D,20130904,000000,20.3941,20.428,20.1129,20.2545,67830.185776716,0
+TRST.US,D,20130905,000000,20.3234,20.5687,20.2196,20.428,48269.953863515,0
+TRST.US,D,20130906,000000,20.5687,20.6036,20.1129,20.3234,53480.996825365,0
+TRST.US,D,20130909,000000,20.428,20.6036,20.3234,20.5687,45117.339904605,0
+TRST.US,D,20130910,000000,20.6365,20.9158,20.428,20.9158,68685.114455793,0
+TRST.US,D,20130911,000000,20.8809,21.1601,20.6724,21.1253,83492.190419821,0
+TRST.US,D,20130912,000000,21.0904,21.1253,20.9158,21.0544,52864.293146127,0
+TRST.US,D,20130913,000000,21.1601,21.3008,20.9857,21.2291,87890.587061873,0
+TRST.US,D,20130916,000000,21.1301,21.3697,20.8644,20.9158,98948.970928866,0
+TRST.US,D,20130917,000000,20.9158,21.195,20.8102,21.1601,58917.889462386,0
+TRST.US,D,20130918,000000,21.195,21.4036,20.9507,21.0904,110488.96118082,0
+TRST.US,D,20130919,000000,21.0904,21.1253,20.7064,20.8461,98036.290734677,0
+TRST.US,D,20130920,000000,20.8461,21.2291,20.7413,21.1601,155506.26721103,0
+TRST.US,D,20130923,000000,21.2291,21.3697,20.9507,21.1253,154254.29686555,0
+TRST.US,D,20130924,000000,21.195,21.4384,21.0544,21.2291,106595.89029599,0
+TRST.US,D,20130925,000000,21.3008,21.5441,21.1601,21.195,95209.560325331,0
+TRST.US,D,20130926,000000,21.265,21.3008,21.0215,21.0904,66463.743678071,0
+TRST.US,D,20130927,000000,21.0544,21.1601,20.8809,20.9158,54989.75515768,0
+TRST.US,D,20130930,000000,21.0041,21.0738,20.8625,20.9342,155279.3862588,0
+TRST.US,D,20131001,000000,20.8461,21.2291,20.7064,21.2291,91278.332189456,0
+TRST.US,D,20131002,000000,21.1601,21.1601,20.8102,20.9507,71685.099410476,0
+TRST.US,D,20131003,000000,20.9158,20.9857,20.5687,20.5687,91451.586734793,0
+TRST.US,D,20131004,000000,20.5687,20.7064,20.5687,20.6365,58288.810458482,0
+TRST.US,D,20131007,000000,20.5308,20.6036,20.428,20.428,111012.84992505,0
+TRST.US,D,20131008,000000,20.4979,20.6365,20.3941,20.428,71863.510341092,0
+TRST.US,D,20131009,000000,20.5687,20.6724,20.4639,20.4639,72172.893457766,0
+TRST.US,D,20131010,000000,20.7413,21.0904,20.6365,21.0904,112218.41280302,0
+TRST.US,D,20131011,000000,20.9857,21.963,20.8461,21.8573,138523.19665972,0
+TRST.US,D,20131014,000000,21.5441,22.4489,21.4743,22.415,140188.70910449,0
+TRST.US,D,20131015,000000,22.415,22.5196,22.1366,22.3451,126275.75034765,0
+TRST.US,D,20131016,000000,22.415,22.6952,22.415,22.6583,83935.639553721,0
+TRST.US,D,20131017,000000,22.6243,22.9036,22.3451,22.7639,128481.65196954,0
+TRST.US,D,20131018,000000,23.0432,23.0782,22.6243,22.9735,117958.50089439,0
+TRST.US,D,20131021,000000,23.0782,23.1121,22.8319,23.0432,95436.441277558,0
+TRST.US,D,20131022,000000,23.2518,23.3565,22.8319,23.0432,90332.651129489,0
+TRST.US,D,20131023,000000,23.0432,23.7405,22.8697,23.6697,211443.76598278,0
+TRST.US,D,20131024,000000,23.7724,23.915,23.5999,23.8452,76160.841831697,0
+TRST.US,D,20131025,000000,23.8791,24.0208,23.5301,23.5659,146411.43485786,0
+TRST.US,D,20131028,000000,23.5301,23.8102,23.5301,23.7724,83273.559684038,0
+TRST.US,D,20131029,000000,23.7724,23.8791,23.5999,23.7724,73895.126140586,0
+TRST.US,D,20131030,000000,23.8452,23.8452,23.7046,23.7724,59867.695630577,0
+TRST.US,D,20131031,000000,23.9605,23.9936,23.6066,23.6435,116170.26648001,0
+TRST.US,D,20131101,000000,23.3565,23.4961,22.9735,23.0432,145063.55574622,0
+TRST.US,D,20131104,000000,23.0782,23.4622,22.9735,23.2518,117897.65554811,0
+TRST.US,D,20131105,000000,23.2179,23.3225,22.9735,23.1828,52867.386977294,0
+TRST.US,D,20131106,000000,23.3565,23.4622,23.1479,23.3225,41222.206465676,0
+TRST.US,D,20131107,000000,23.3225,23.5659,23.0074,23.0782,84051.142583946,0
+TRST.US,D,20131108,000000,23.0782,23.9809,23.0782,23.7046,63712.296493782,0
+TRST.US,D,20131111,000000,23.5999,23.7405,23.4622,23.5999,53155.113275801,0
+TRST.US,D,20131112,000000,23.5999,23.6697,23.3914,23.6697,47130.392717098,0
+TRST.US,D,20131113,000000,23.6358,23.7046,23.2857,23.7046,91594.934245519,0
+TRST.US,D,20131114,000000,23.6358,23.915,23.5659,23.8791,64400.158289854,0
+TRST.US,D,20131115,000000,23.8452,23.915,23.5999,23.8102,84106.831544948,0
+TRST.US,D,20131118,000000,23.8452,24.5773,23.7405,24.332,130383.32686003,0
+TRST.US,D,20131119,000000,24.4018,24.682,24.2631,24.5773,106167.91031793,0
+TRST.US,D,20131120,000000,24.5773,24.7509,24.2631,24.682,76618.728844375,0
+TRST.US,D,20131121,000000,24.7848,25.5179,24.6471,25.3792,109550.49906023,0
+TRST.US,D,20131122,000000,25.4461,26.1462,25.1,25.5518,115604.0953765,0
+TRST.US,D,20131125,000000,25.6924,26.1462,25.483,25.9697,81181.098538265,0
+TRST.US,D,20131126,000000,26.0745,26.1462,25.7962,26.1462,77828.416830571,0
+TRST.US,D,20131127,000000,26.1093,26.4933,25.9697,26.4933,80033.287175403,0
+TRST.US,D,20131129,000000,26.8075,26.984,26.4982,26.7387,73638.338153746,0
+TRST.US,D,20131202,000000,26.4933,26.634,25.865,25.9019,122576.55954928,0
+TRST.US,D,20131203,000000,26.0337,26.3856,25.191,25.2609,329572.42759135,0
+TRST.US,D,20131204,000000,25.0146,25.4016,24.6258,25.191,88909.488792787,0
+TRST.US,D,20131205,000000,25.191,25.3317,25.0495,25.1203,49570.394230602,0
+TRST.US,D,20131206,000000,25.2977,25.578,25.2977,25.4016,67229.982530367,0
+TRST.US,D,20131209,000000,25.5073,25.5073,25.0146,25.1552,60002.792924858,0
+TRST.US,D,20131210,000000,25.191,25.191,24.6258,24.9777,133360.62371949,0
+TRST.US,D,20131211,000000,25.0844,25.0844,24.3107,24.4144,188080.1842886,0
+TRST.US,D,20131212,000000,24.5201,24.8033,24.4144,24.4871,102893.60566646,0
+TRST.US,D,20131213,000000,24.4522,24.6966,24.2428,24.5201,73595.024517412,0
+TRST.US,D,20131216,000000,24.5919,24.8721,23.7114,24.8721,95019.805347103,0
+TRST.US,D,20131217,000000,24.8721,24.8721,24.1351,24.6627,59802.725176075,0
+TRST.US,D,20131218,000000,24.7684,25.0495,24.5201,24.9438,112898.02438265,0
+TRST.US,D,20131219,000000,24.8721,25.191,24.8033,24.8381,84407.964445177,0
+TRST.US,D,20131220,000000,24.9777,25.6129,24.6627,25.4733,224355.35471866,0
+TRST.US,D,20131223,000000,25.6469,25.895,25.5073,25.895,61335.202880667,0
+TRST.US,D,20131224,000000,25.8224,26.2092,25.578,25.928,29555.36913589,0
+TRST.US,D,20131226,000000,25.9989,26.28,25.7525,26.1404,103518.55956214,0
+TRST.US,D,20131227,000000,26.28,26.3528,25.5073,25.8583,53009.703210964,0
+TRST.US,D,20131230,000000,25.7525,25.8583,25.3647,25.5402,33142.1507352,0
+TRST.US,D,20131231,000000,25.5082,25.7176,25.0495,25.2609,68812.992810684,0
+TRST.US,D,20140102,000000,25.2609,25.7883,24.7325,25.0844,85443.366608981,0
+TRST.US,D,20140103,000000,25.226,25.6469,24.9777,25.0844,42916.594667994,0
+TRST.US,D,20140106,000000,25.1203,25.4364,24.6966,24.7684,87033.595828685,0
+TRST.US,D,20140107,000000,24.7684,25.226,24.75,24.9777,51825.797151157,0
+TRST.US,D,20140108,000000,24.908,25.1367,24.6966,24.8381,62568.610239142,0
+TRST.US,D,20140109,000000,25.0146,25.226,24.6966,25.0844,60728.811971986,0
+TRST.US,D,20140110,000000,25.1552,25.2609,24.6627,24.8381,70859.046488956,0
+TRST.US,D,20140113,000000,24.8033,24.8381,24.3465,24.5588,79854.876244788,0
+TRST.US,D,20140114,000000,24.5919,24.7325,24.3824,24.5919,58324.905155428,0
+TRST.US,D,20140115,000000,24.6627,24.9777,24.3465,24.7325,123131.38660518,0
+TRST.US,D,20140116,000000,24.7684,24.7684,24.2757,24.4522,41556.340231684,0
+TRST.US,D,20140117,000000,24.5588,24.8381,24.3824,24.5201,48618.525508301,0
+TRST.US,D,20140121,000000,24.8721,24.9777,24.3824,24.4522,95845.858268624,0
+TRST.US,D,20140122,000000,24.5201,24.7684,24.2757,24.5588,69665.85893565,0
+TRST.US,D,20140123,000000,24.4522,24.7325,24.1351,24.5919,108864.69981827,0
+TRST.US,D,20140124,000000,24.3465,24.4871,23.7821,23.9605,85383.552539756,0
+TRST.US,D,20140127,000000,24.1002,24.1351,23.7114,23.7482,65801.663808388,0
+TRST.US,D,20140128,000000,23.8539,23.8539,23.3953,23.7114,102665.69343718,0
+TRST.US,D,20140129,000000,23.5708,23.7114,23.115,23.1838,99880.214110055,0
+TRST.US,D,20140130,000000,23.3953,23.7114,23.0452,23.5708,67989.002443275,0
+TRST.US,D,20140131,000000,23.2556,23.5369,22.9376,22.9735,93437.826343842,0
+TRST.US,D,20140203,000000,22.9376,23.2556,21.8127,22.0591,161051.44393888,0
+TRST.US,D,20140204,000000,22.094,22.6399,21.9882,22.41,80191.072564907,0
+TRST.US,D,20140205,000000,22.6156,22.6156,22.1299,22.1647,64241.341623295,0
+TRST.US,D,20140206,000000,22.2346,22.6215,22.094,22.2346,85772.34398971,0
+TRST.US,D,20140207,000000,22.3742,22.5167,22.1299,22.1987,66592.653310019,0
+TRST.US,D,20140210,000000,22.2346,22.5798,21.9882,22.1987,79337.175162886,0
+TRST.US,D,20140211,000000,22.2724,22.8309,22.2724,22.7621,64954.985345756,0
+TRST.US,D,20140212,000000,22.7272,23.2207,22.7272,22.9376,80284.918776965,0
+TRST.US,D,20140213,000000,22.8309,23.2896,22.41,23.1838,64218.653528071,0
+TRST.US,D,20140214,000000,23.115,23.2207,22.9036,23.0801,35217.080171029,0
+TRST.US,D,20140218,000000,23.2207,23.4322,22.9376,23.1499,46335.278107245,0
+TRST.US,D,20140219,000000,23.0452,23.5019,22.41,22.41,66490.556881516,0
+TRST.US,D,20140220,000000,22.5167,23.6658,22.3403,22.7272,59161.270847503,0
+TRST.US,D,20140221,000000,22.8697,22.8697,22.6564,22.8309,77563.378627287,0
+TRST.US,D,20140224,000000,22.799,23.5708,22.799,23.2556,65723.286752164,0
+TRST.US,D,20140225,000000,23.3264,23.5019,23.1838,23.2207,55689.992278418,0
+TRST.US,D,20140226,000000,23.4661,23.5369,23.2896,23.4322,64377.470194631,0
+TRST.US,D,20140227,000000,23.3953,23.5708,23.3264,23.5019,51150.310679752,0
+TRST.US,D,20140228,000000,23.5708,23.9926,23.5019,23.7811,107685.95014375,0
+TRST.US,D,20140303,000000,23.7114,24.4144,23.4369,23.818,108983.29667967,0
+TRST.US,D,20140304,000000,24.1351,24.9777,23.6435,24.5201,211763.46187001,0
+TRST.US,D,20140305,000000,24.5424,24.5783,23.9742,24.2214,89871.670285644,0
+TRST.US,D,20140306,000000,24.2932,24.3834,23.9742,24.3281,49154.789577203,0
+TRST.US,D,20140307,000000,24.649,24.649,24.3281,24.5424,40314.682656765,0
+TRST.US,D,20140310,000000,24.5424,24.7188,24.3281,24.684,58812.699202718,0
+TRST.US,D,20140311,000000,24.8197,24.8197,24.2214,24.3281,71304.558176968,0
+TRST.US,D,20140312,000000,24.2932,24.649,24.0789,24.6112,72078.015968653,0
+TRST.US,D,20140313,000000,24.7547,24.7547,24.2583,24.5424,66300.801903289,0
+TRST.US,D,20140314,000000,24.5424,24.968,24.5045,24.7906,67445.519434984,0
+TRST.US,D,20140317,000000,24.8604,25.2163,24.0789,25.1116,62995.558940152,0
+TRST.US,D,20140318,000000,25.0747,25.351,24.649,25.323,164515.50356858,0
+TRST.US,D,20140319,000000,25.2522,25.7137,25.0563,25.4646,138689.23226567,0
+TRST.US,D,20140320,000000,25.323,25.9252,25.323,25.6789,53026.203643853,0
+TRST.US,D,20140321,000000,25.8922,25.9252,25.323,25.358,139733.91592297,0
+TRST.US,D,20140324,000000,25.5004,25.7137,25.1813,25.2522,64633.226904415,0
+TRST.US,D,20140325,000000,25.323,25.5713,25.1116,25.2522,79121.63825827,0
+TRST.US,D,20140326,000000,25.5004,25.5004,24.7547,24.7547,73432.08274263,0
+TRST.US,D,20140327,000000,24.8983,25.195,24.3834,24.5424,83135.36855859,0
+TRST.US,D,20140328,000000,24.4716,24.9331,24.4008,24.4716,60158.51576025,0
+TRST.US,D,20140331,000000,24.684,25.1116,24.6112,25.0039,101909.76735544,0
+TRST.US,D,20140401,000000,25.1813,25.5713,24.6112,25.5344,134936.41506041,0
+TRST.US,D,20140402,000000,25.6789,25.6789,25.2522,25.5344,68857.337724074,0
+TRST.US,D,20140403,000000,25.4646,25.643,25.2522,25.5004,56407.761109103,0
+TRST.US,D,20140404,000000,25.7497,25.7497,24.649,24.7547,97027.701774319,0
+TRST.US,D,20140407,000000,24.7188,24.8604,24.4347,24.649,90304.806648988,0
+TRST.US,D,20140408,000000,24.5783,25.1464,24.5783,24.6112,72838.067158616,0
+TRST.US,D,20140409,000000,24.684,24.684,24.365,24.5424,51416.380160092,0
+TRST.US,D,20140410,000000,24.4008,24.5424,23.7609,23.9374,126622.25943832,0
+TRST.US,D,20140411,000000,23.6183,23.9005,23.4738,23.6542,96324.370822413,0
+TRST.US,D,20140414,000000,23.8326,24.1507,23.5475,23.8675,88610.418446669,0
+TRST.US,D,20140415,000000,24.044,24.2932,23.4738,24.0091,94310.286732864,0
+TRST.US,D,20140416,000000,24.044,24.2932,23.9374,24.1158,57519.477775019,0
+TRST.US,D,20140417,000000,24.0789,24.5045,24.0789,24.4008,84453.340635623,0
+TRST.US,D,20140421,000000,24.4008,24.6112,24.1855,24.2932,58288.810458482,0
+TRST.US,D,20140422,000000,24.4008,24.7906,24.4008,24.4716,89931.484354868,0
+TRST.US,D,20140423,000000,24.3281,24.5424,24.2214,24.3281,86150.822669108,0
+TRST.US,D,20140424,000000,24.4716,24.4716,23.7259,23.7609,78267.740856249,0
+TRST.US,D,20140425,000000,23.7609,23.8985,23.5106,23.6183,100368.00815735,0
+TRST.US,D,20140428,000000,23.6542,24.0091,23.4399,23.6183,104938.62806768,0
+TRST.US,D,20140429,000000,23.7948,24.0091,23.2625,23.2983,83850.043558108,0
+TRST.US,D,20140430,000000,23.2983,23.5475,23.051,23.4738,131047.46928382,0
+TRST.US,D,20140501,000000,23.4738,23.7948,23.1218,23.5291,145521.4427589,0
+TRST.US,D,20140502,000000,23.6542,24.044,23.4399,23.5835,95917.016385458,0
+TRST.US,D,20140505,000000,23.4399,23.6542,23.1576,23.2983,93020.159136333,0
+TRST.US,D,20140506,000000,23.2983,23.4738,22.9434,22.9792,111749.18174274,0
+TRST.US,D,20140507,000000,23.051,23.405,22.6962,23.3342,93231.570932726,0
+TRST.US,D,20140508,000000,23.405,23.6183,23.1218,23.2625,104727.21627129,0
+TRST.US,D,20140509,000000,23.0859,23.8675,23.051,23.8326,108483.12730771,0
+TRST.US,D,20140512,000000,23.8326,24.4716,23.6542,24.365,107946.86323881,0
+TRST.US,D,20140513,000000,24.4008,24.4008,23.9005,23.9005,114127.3066329,0
+TRST.US,D,20140514,000000,24.044,24.044,23.0859,23.1218,99321.261945931,0
+TRST.US,D,20140515,000000,22.9075,23.1576,22.5895,23.0142,125485.79212307,0
+TRST.US,D,20140516,000000,22.9434,23.0142,22.6962,23.0142,65861.477877612,0
+TRST.US,D,20140519,000000,23.0142,23.4583,22.9434,23.3167,50383.040550399,0
+TRST.US,D,20140520,000000,23.0859,23.1917,22.6962,22.9792,134165.01982284,0
+TRST.US,D,20140521,000000,23.1218,23.4031,22.9075,23.2285,99533.70501938,0
+TRST.US,D,20140522,000000,23.3342,23.4399,23.1917,23.2285,46843.697695647,0
+TRST.US,D,20140523,000000,23.2285,23.6183,23.1917,23.6183,72285.302656825,0
+TRST.US,D,20140527,000000,23.6542,24.1158,23.6542,24.0789,71094.177657628,0
+TRST.US,D,20140528,000000,23.5475,23.6881,22.8736,23.0859,213508.38264806,0
+TRST.US,D,20140529,000000,23.1218,23.1218,22.7291,22.8736,97165.892899767,0
+TRST.US,D,20140530,000000,22.9434,23.083,22.7659,22.8358,66532.839240795,0
+TRST.US,D,20140602,000000,22.8358,23.0859,22.6243,22.9792,106989.83813123,0
+TRST.US,D,20140603,000000,22.9075,23.1917,22.6962,22.9075,65658.316297662,0
+TRST.US,D,20140604,000000,22.6777,22.9996,22.6777,22.7843,78377.05622414,0
+TRST.US,D,20140605,000000,22.7843,23.5029,22.7475,23.4661,81888.554598393,0
+TRST.US,D,20140606,000000,23.6096,23.8607,23.4312,23.8249,104598.30663934,0
+TRST.US,D,20140609,000000,23.8607,24.076,23.754,24.0051,71944.981228483,0
+TRST.US,D,20140610,000000,23.9324,24.0401,23.6823,24.0051,66638.029500464,0
+TRST.US,D,20140611,000000,23.9974,23.9974,23.5029,23.5728,43238.353109336,0
+TRST.US,D,20140612,000000,23.5728,23.6823,23.2508,23.4312,60243.080478808,0
+TRST.US,D,20140613,000000,23.5728,23.6823,23.2508,23.3585,70570.288913394,0
+TRST.US,D,20140616,000000,23.3933,23.3933,22.8929,23.0723,73966.284257422,0
+TRST.US,D,20140617,000000,23.179,23.5388,23.179,23.4312,78602.905899313,0
+TRST.US,D,20140618,000000,23.4661,23.4661,23.2159,23.3245,59191.177882116,0
+TRST.US,D,20140619,000000,23.3245,23.3933,23.1451,23.3245,37236.320645856,0
+TRST.US,D,20140620,000000,23.3933,24.0401,23.179,24.0401,361299.66620629,0
+TRST.US,D,20140623,000000,24.0789,24.0789,23.4312,23.5029,70587.820623339,0
+TRST.US,D,20140624,000000,23.3585,23.9324,23.3585,23.4661,110087.79440619,0
+TRST.US,D,20140625,000000,23.2508,23.789,23.2508,23.7172,73393.925491574,0
+TRST.US,D,20140626,000000,23.8249,23.9324,23.4312,23.789,52970.514682852,0
+TRST.US,D,20140627,000000,23.5728,24.0401,23.3933,24.0401,196379.90203192,0
+TRST.US,D,20140630,000000,23.8956,24.0401,23.6823,23.9693,68782.054499017,0
+TRST.US,D,20140701,000000,23.9324,24.7587,23.8249,24.3261,169160.37542692,0
+TRST.US,D,20140702,000000,24.1138,24.4347,23.9693,24.0401,85502.149401149,0
+TRST.US,D,20140703,000000,24.3261,24.5065,24.1138,24.364,37187.850624243,0
+TRST.US,D,20140707,000000,24.1836,24.1836,23.8956,24.076,77181.806116722,0
+TRST.US,D,20140708,000000,23.9693,24.364,23.7172,23.8607,67314.547248925,0
+TRST.US,D,20140709,000000,23.9693,24.2194,23.789,23.789,56697.549961721,0
+TRST.US,D,20140710,000000,23.4661,23.7172,23.3585,23.5029,60347.239461421,0
+TRST.US,D,20140711,000000,23.5029,23.5281,23.2508,23.2857,45325.657869831,0
+TRST.US,D,20140714,000000,23.5728,23.6465,23.2857,23.3245,41483.119560738,0
+TRST.US,D,20140715,000000,23.3933,23.4312,23.1063,23.3245,79573.337608614,0
+TRST.US,D,20140716,000000,23.4312,23.5029,23.0723,23.4661,113722.01475006,0
+TRST.US,D,20140717,000000,23.3933,23.4661,23.2508,23.3245,124212.16495943,0
+TRST.US,D,20140718,000000,23.2508,23.7172,23.2159,23.6823,156899.52251311,0
+TRST.US,D,20140721,000000,23.5388,23.6465,23.3245,23.4661,86723.181434956,0
+TRST.US,D,20140722,000000,23.8607,24.1477,23.4661,23.8249,76903.361311715,0
+TRST.US,D,20140723,000000,23.9693,24.4725,23.8249,24.4347,121810.32069698,0
+TRST.US,D,20140724,000000,24.3998,24.5792,24.2194,24.4725,106984.68174595,0
+TRST.US,D,20140725,000000,24.2564,24.7218,24.2564,24.5434,98573.586080635,0
+TRST.US,D,20140728,000000,24.651,24.6868,24.2564,24.4347,84763.755029352,0
+TRST.US,D,20140729,000000,24.5434,24.6868,24.1477,24.1836,64236.185238016,0
+TRST.US,D,20140730,000000,24.2912,24.5434,24.0401,24.2564,65727.411860386,0
+TRST.US,D,20140731,000000,23.9693,24.1836,23.6096,23.6465,134158.83216051,0
+TRST.US,D,20140801,000000,23.6823,24.0051,23.3585,23.5728,57351.37961496,0
+TRST.US,D,20140804,000000,23.754,23.8607,23.3585,23.789,48908.314360919,0
+TRST.US,D,20140805,000000,23.5728,23.9324,23.4661,23.6823,43403.357438229,0
+TRST.US,D,20140806,000000,23.5728,24.0051,23.4719,23.9693,41925.537417581,0
+TRST.US,D,20140807,000000,23.9693,23.9693,23.5388,23.6823,45337.001917443,0
+TRST.US,D,20140808,000000,23.6465,23.9324,23.5388,23.8956,70189.747679884,0
+TRST.US,D,20140811,000000,24.0401,24.2912,23.754,24.1836,51154.435787974,0
+TRST.US,D,20140812,000000,24.0401,24.1836,24.0051,24.1138,44661.515446037,0
+TRST.US,D,20140813,000000,24.2194,24.4347,24.1138,24.2912,47254.145963767,0
+TRST.US,D,20140814,000000,24.2194,24.651,24.1138,24.651,72939.132310063,0
+TRST.US,D,20140815,000000,24.8663,24.9021,24.1836,24.4347,104971.62893346,0
+TRST.US,D,20140818,000000,24.7218,24.9381,24.5065,24.8284,60947.44270777,0
+TRST.US,D,20140819,000000,24.7587,24.9381,24.5792,24.6868,42487.583412874,0
+TRST.US,D,20140820,000000,24.5065,24.6868,24.3261,24.3998,32026.308961061,0
+TRST.US,D,20140821,000000,24.4725,24.8663,24.1477,24.8284,50483.074424792,0
+TRST.US,D,20140822,000000,24.7945,24.8284,24.6131,24.7218,38865.738393673,0
+TRST.US,D,20140825,000000,24.7587,24.972,24.5434,24.8284,47515.059058829,0
+TRST.US,D,20140826,000000,24.9021,25.1164,24.8663,25.1164,73196.951573958,0
+TRST.US,D,20140827,000000,25.2241,25.2813,24.7218,25.0088,35288.238287863,0
+TRST.US,D,20140828,000000,24.8284,25.1164,24.7945,24.972,46050.645639905,0
+TRST.US,D,20140829,000000,25.0088,25.2609,24.9381,25.1892,49429.109273988,0
+TRST.US,D,20140902,000000,25.2987,25.5469,24.8663,25.2987,53946.102777431,0
+TRST.US,D,20140903,000000,25.3889,25.4607,25.2803,25.3889,82870.330355306,0
+TRST.US,D,20140904,000000,25.3889,25.5703,25.2076,25.3889,47755.34661278,0
+TRST.US,D,20140905,000000,25.353,25.643,25.2076,25.5703,64614.663917414,0
+TRST.US,D,20140908,000000,25.4267,25.643,25.2803,25.4607,29871.971191954,0
+TRST.US,D,20140909,000000,25.353,25.4267,24.9924,25.0263,43273.416529225,0
+TRST.US,D,20140910,000000,24.9924,25.3162,24.9924,25.2076,45151.372047439,0
+TRST.US,D,20140911,000000,25.0263,25.3889,24.9924,25.353,33283.435691814,0
+TRST.US,D,20140912,000000,25.4267,25.5334,25.0263,25.3162,48752.591525526,0
+TRST.US,D,20140915,000000,25.2076,25.4267,24.8478,24.8818,33393.782336761,0
+TRST.US,D,20140916,000000,24.81,25.134,24.6655,24.7383,62765.584156759,0
+TRST.US,D,20140917,000000,24.6655,24.8905,24.5181,24.7741,48567.992932577,0
+TRST.US,D,20140918,000000,24.8818,25.2803,24.7741,25.1,33401.00127615,0
+TRST.US,D,20140919,000000,25.0631,25.1708,24.1205,24.1574,283958.01214595,0
+TRST.US,D,20140922,000000,24.0837,24.2301,23.9034,23.9402,62677.925607034,0
+TRST.US,D,20140923,000000,23.9402,24.1943,23.7599,23.7948,64756.980151085,0
+TRST.US,D,20140924,000000,23.9034,24.1574,23.8336,24.0488,51179.186437308,0
+TRST.US,D,20140925,000000,23.9752,24.1574,23.6154,23.7599,50357.25862401,0
+TRST.US,D,20140926,000000,23.7599,24.1943,23.7046,23.7948,42755.715447325,0
+TRST.US,D,20140929,000000,23.5426,23.8685,23.5426,23.6154,56230.381455542,0
+TRST.US,D,20140930,000000,23.6154,23.7948,23.3255,23.3255,96682.2239607,0
+TRST.US,D,20141001,000000,23.2866,23.8336,23.2518,23.6154,110223.92297753,0
+TRST.US,D,20141002,000000,23.724,23.9752,23.5426,23.7948,55264.074854463,0
+TRST.US,D,20141003,000000,24.1205,24.2301,23.8336,24.0138,84649.283276183,0
+TRST.US,D,20141006,000000,24.0138,24.1574,23.8685,24.0138,69765.892810041,0
+TRST.US,D,20141007,000000,23.9034,24.0837,23.724,23.7948,76873.454277104,0
+TRST.US,D,20141008,000000,23.724,24.5919,23.724,24.5181,76382.566398647,0
+TRST.US,D,20141009,000000,24.4493,24.4493,23.8336,23.8685,75651.39096624,0
+TRST.US,D,20141010,000000,23.724,24.3766,23.724,23.9402,48977.409923644,0
+TRST.US,D,20141013,000000,23.8336,24.5919,23.5785,24.1943,99417.1707121,0
+TRST.US,D,20141014,000000,24.267,24.8478,24.0138,24.81,100779.48770252,0
+TRST.US,D,20141015,000000,24.3766,24.5578,23.8336,24.0488,133991.7652775,0
+TRST.US,D,20141016,000000,23.9034,24.4493,23.8336,24.4095,207995.17550892,0
+TRST.US,D,20141017,000000,24.81,24.81,23.8685,23.9402,87360.510655304,0
+TRST.US,D,20141020,000000,23.8336,24.1574,23.7599,24.0488,75462.667265069,0
+TRST.US,D,20141021,000000,23.9752,24.6277,23.9752,24.5919,57464.820091074,0
+TRST.US,D,20141022,000000,24.6277,24.6277,23.9752,24.0488,64467.191298467,0
+TRST.US,D,20141023,000000,24.3766,24.7741,24.1205,24.7383,92541.646582542,0
+TRST.US,D,20141024,000000,24.8818,24.8818,24.5181,24.6277,24352.576390485,0
+TRST.US,D,20141027,000000,24.5181,24.6655,24.2301,24.6277,29612.089373947,0
+TRST.US,D,20141028,000000,24.81,25.5334,24.7014,25.4976,91287.613682957,0
+TRST.US,D,20141029,000000,25.2444,26.0415,25.2076,25.898,90081.019527927,0
+TRST.US,D,20141030,000000,25.7874,26.2229,25.5703,26.0046,74032.285988978,0
+TRST.US,D,20141031,000000,26.5476,26.5845,26.185,26.44,112471.07568164,0
+TRST.US,D,20141103,000000,26.1133,26.7649,26.1133,26.3664,92830.404158105,0
+TRST.US,D,20141104,000000,26.4042,26.4759,26.0415,26.2955,45491.69347578,0
+TRST.US,D,20141105,000000,26.3305,26.5128,26.0415,26.3305,47848.161547782,0
+TRST.US,D,20141106,000000,26.44,26.5476,26.0415,26.5128,40906.635686668,0
+TRST.US,D,20141107,000000,26.5128,26.5128,26.1133,26.3664,61484.738053727,0
+TRST.US,D,20141110,000000,26.3305,26.6213,26.0473,26.6213,50951.274208025,0
+TRST.US,D,20141111,000000,26.5845,26.729,26.4042,26.5476,36158.636122774,0
+TRST.US,D,20141112,000000,26.6213,27.1624,26.3664,27.1624,52999.390440409,0
+TRST.US,D,20141113,000000,27.1624,27.1624,26.1133,26.8018,36513.395429894,0
+TRST.US,D,20141114,000000,26.8745,27.1624,26.3664,26.5845,79286.642587163,0
+TRST.US,D,20141117,000000,26.44,26.5476,26.2229,26.2596,34469.404305732,0
+TRST.US,D,20141118,000000,26.3664,26.5845,26.0076,26.1502,60410.147361811,0
+TRST.US,D,20141119,000000,26.1502,26.185,25.2444,25.2803,133269.87133859,0
+TRST.US,D,20141120,000000,25.1708,25.4976,25.0631,25.4267,95242.561191109,0
+TRST.US,D,20141121,000000,25.7506,25.7506,24.9924,24.9924,48447.333517074,0
+TRST.US,D,20141124,000000,25.2076,25.3889,25.134,25.2444,56562.45266744,0
+TRST.US,D,20141125,000000,25.4267,25.4976,25.1708,25.2444,26411.005393424,0
+TRST.US,D,20141126,000000,25.353,25.4267,25.0263,25.2803,40228.055384095,0
+TRST.US,D,20141128,000000,25.2076,25.3889,24.6277,24.6655,50937.867606302,0
+TRST.US,D,20141201,000000,24.7383,24.7916,24.4493,24.5181,66070.827119895,0
+TRST.US,D,20141202,000000,24.5919,25.1708,24.5919,25.0631,45242.12442833,0
+TRST.US,D,20141203,000000,25.0844,25.4123,25.0098,25.2299,44771.862090984,0
+TRST.US,D,20141204,000000,25.1213,25.3395,24.8643,25.2667,60906.191625547,0
+TRST.US,D,20141205,000000,25.2299,25.7069,25.2299,25.4481,50497.512303569,0
+TRST.US,D,20141208,000000,25.2667,25.5954,24.7916,24.9381,61680.680694287,0
+TRST.US,D,20141209,000000,24.6064,25.4859,24.6064,25.4123,68135.443785168,0
+TRST.US,D,20141210,000000,25.2299,25.3772,24.8643,24.8643,89125.025697404,0
+TRST.US,D,20141211,000000,25.0476,25.3395,24.7547,24.8274,51802.077778879,0
+TRST.US,D,20141212,000000,24.7916,24.973,24.3891,24.4978,64295.999307241,0
+TRST.US,D,20141215,000000,24.682,24.7547,24.2428,24.2805,62527.359156919,0
+TRST.US,D,20141216,000000,24.2428,24.7547,24.2059,24.5715,71828.446921202,0
+TRST.US,D,20141217,000000,24.5357,25.2667,24.3891,25.2299,80539.644209693,0
+TRST.US,D,20141218,000000,25.2667,25.5954,25.1581,25.4123,68390.169217896,0
+TRST.US,D,20141219,000000,25.5237,25.9222,25.0098,25.8146,411389.8240729,0
+TRST.US,D,20141222,000000,25.7069,25.8893,25.4123,25.8533,48856.75050814,0
+TRST.US,D,20141223,000000,26.0706,26.1452,25.7069,25.9989,45953.70559668,0
+TRST.US,D,20141224,000000,25.9222,26.0337,25.5237,26.0337,31354.947597878,0
+TRST.US,D,20141226,000000,26.1452,26.1452,25.8893,25.962,44318.100186529,0
+TRST.US,D,20141229,000000,25.8533,26.8754,25.8533,26.8395,147137.45390499,0
+TRST.US,D,20141230,000000,26.6932,26.8395,26.5457,26.6563,49525.018040157,0
+TRST.US,D,20141231,000000,26.8018,26.9471,26.4739,26.5457,87004.72007113,0
+TRST.US,D,20150102,000000,26.8018,26.8018,25.8533,25.9794,79710.497457007,0
+TRST.US,D,20150105,000000,25.962,25.962,25.3395,25.3395,63754.57885306,0
+TRST.US,D,20150106,000000,25.3395,25.7786,25.0098,25.0098,101945.86205238,0
+TRST.US,D,20150107,000000,25.195,25.4123,24.9011,25.0098,54689.653534505,0
+TRST.US,D,20150108,000000,25.2667,25.4859,25.0098,25.1581,74507.704711601,0
+TRST.US,D,20150109,000000,25.1213,25.3036,24.682,24.7547,56865.64812178,0
+TRST.US,D,20150112,000000,24.682,24.7916,24.3891,24.5715,73868.312937141,0
+TRST.US,D,20150113,000000,24.7547,25.0476,24.0789,24.4978,120940.95413913,0
+TRST.US,D,20150114,000000,24.1322,24.5715,23.9498,24.3533,108400.62514326,0
+TRST.US,D,20150115,000000,24.3533,24.7916,24.1701,24.3533,92944.875911275,0
+TRST.US,D,20150116,000000,24.3155,24.8643,24.2428,24.7916,112843.36669871,0
+TRST.US,D,20150120,000000,24.682,24.8643,24.2059,24.3155,89382.844961299,0
+TRST.US,D,20150121,000000,24.2059,24.4978,23.9849,24.0964,65019.955800258,0
+TRST.US,D,20150122,000000,24.2059,25.5237,24.1322,25.5237,196331.43201031,0
+TRST.US,D,20150123,000000,25.2299,25.4859,24.6064,24.6461,72821.566725727,0
+TRST.US,D,20150126,000000,24.6064,24.7916,24.3155,24.5357,58669.351691991,0
+TRST.US,D,20150127,000000,24.3155,24.682,24.2428,24.3155,74375.701248487,0
+TRST.US,D,20150128,000000,24.3533,24.3891,23.8762,23.9141,74312.793348097,0
+TRST.US,D,20150129,000000,23.8762,24.492,23.8025,23.9849,113107.37362494,0
+TRST.US,D,20150130,000000,23.7686,23.9849,23.4738,23.5106,116665.27946669,0
+TRST.US,D,20150202,000000,23.5106,24.0964,23.4738,24.0964,113701.38920895,0
+TRST.US,D,20150203,000000,24.2805,24.4978,24.0964,24.3891,124673.14580327,0
+TRST.US,D,20150204,000000,24.1322,24.3891,24.0964,24.1701,106644.36031761,0
+TRST.US,D,20150205,000000,24.3533,24.8643,24.3533,24.7169,270712.28964407,0
+TRST.US,D,20150206,000000,24.8643,25.6682,24.7547,25.4481,365588.74748045,0
+TRST.US,D,20150209,000000,25.4481,25.7419,25.0476,25.0844,105044.84960441,0
+TRST.US,D,20150210,000000,25.3395,25.5518,24.682,24.8643,53323.211435861,0
+TRST.US,D,20150211,000000,25.1213,25.1581,24.4978,24.5715,64912.702986477,0
+TRST.US,D,20150212,000000,24.6461,25.1213,24.6461,25.1213,56205.630806209,0
+TRST.US,D,20150213,000000,25.0476,25.1213,24.7916,24.9381,46071.271181016,0
+TRST.US,D,20150217,000000,25.0098,25.0476,24.7547,25.0476,68509.797356344,0
+TRST.US,D,20150218,000000,24.9381,25.0476,24.5357,24.6461,70531.100385282,0
+TRST.US,D,20150219,000000,24.6461,24.7741,24.4978,24.682,124787.61755645,0
+TRST.US,D,20150220,000000,24.7547,24.7547,24.4241,24.4978,179801.0920864,0
+TRST.US,D,20150223,000000,24.3533,24.5357,24.3533,24.4628,39205.02854496,0
+TRST.US,D,20150224,000000,24.4241,24.7547,24.4241,24.7169,48185.389144957,0
+TRST.US,D,20150225,000000,24.7169,24.7547,24.5357,24.682,24575.33223449,0
+TRST.US,D,20150226,000000,24.5715,24.9011,24.5715,24.8643,34419.903007065,0
+TRST.US,D,20150227,000000,24.7916,24.9381,24.682,24.7169,44878.083627709,0
+TRST.US,D,20150302,000000,24.7916,25.0844,24.7169,25.0476,83274.590961094,0
+TRST.US,D,20150303,000000,24.9011,25.1581,24.9011,25.0476,112127.66042213,0
+TRST.US,D,20150304,000000,24.9583,25.1417,24.8837,24.8837,47102.548236597,0
+TRST.US,D,20150305,000000,24.9961,25.1058,24.6617,25.1058,61647.679828508,0
+TRST.US,D,20150306,000000,24.8837,25.2531,24.7363,24.7363,51625.729402375,0
+TRST.US,D,20150309,000000,24.8478,24.9187,24.7363,24.8837,24592.863944435,0
+TRST.US,D,20150310,000000,24.6985,24.81,24.5531,24.5531,44909.021939377,0
+TRST.US,D,20150311,000000,24.5899,24.6617,24.3669,24.6248,42932.063823829,0
+TRST.US,D,20150312,000000,24.8478,25.29,24.4774,25.29,74325.168672763,0
+TRST.US,D,20150313,000000,25.29,25.29,24.6985,25.1417,52789.009921069,0
+TRST.US,D,20150316,000000,25.1417,25.29,24.9583,25.0311,32340.848463014,0
+TRST.US,D,20150317,000000,24.8837,25.29,24.6617,25.29,71290.120298189,0
+TRST.US,D,20150318,000000,25.1785,25.3259,24.8837,25.1417,57286.409160458,0
+TRST.US,D,20150319,000000,24.9961,25.1417,24.81,25.0311,31556.046623717,0
+TRST.US,D,20150320,000000,25.068,25.6585,25.068,25.6216,138356.12977672,0
+TRST.US,D,20150323,000000,25.5479,25.6585,25.3259,25.4752,48728.872153248,0
+TRST.US,D,20150324,000000,25.3259,25.5479,25.1058,25.4374,96454.311731417,0
+TRST.US,D,20150325,000000,25.3617,25.5479,24.6248,24.7363,136325.54525428,0
+TRST.US,D,20150326,000000,24.7363,25.068,24.5899,24.9961,54063.668361767,0
+TRST.US,D,20150327,000000,24.8478,25.1058,24.6985,25.068,51193.624316086,0
+TRST.US,D,20150330,000000,25.068,25.5479,24.81,25.3259,62651.112403589,0
+TRST.US,D,20150331,000000,25.1058,25.4374,25.1058,25.3996,37111.536122131,0
+TRST.US,D,20150401,000000,25.29,25.4752,25.0311,25.3617,48943.377780809,0
+TRST.US,D,20150402,000000,25.512,25.5479,25.068,25.5479,61404.298443392,0
+TRST.US,D,20150406,000000,25.2531,25.512,25.1785,25.3996,31366.291645489,0
+TRST.US,D,20150407,000000,25.29,25.6585,25.29,25.512,69764.861532986,0
+TRST.US,D,20150408,000000,25.5479,25.6585,25.3996,25.512,65628.40926305,0
+TRST.US,D,20150409,000000,25.3996,25.5838,25.068,25.3617,33407.188938484,0
+TRST.US,D,20150410,000000,25.29,25.512,25.29,25.3996,16521.058430404,0
+TRST.US,D,20150413,000000,25.2531,25.4752,25.2531,25.3996,24484.5798536,0
+TRST.US,D,20150414,000000,25.512,25.512,25.2531,25.3259,37974.715017652,0
+TRST.US,D,20150415,000000,25.29,25.6585,25.1058,25.3996,55585.833295805,0
+TRST.US,D,20150416,000000,25.29,25.5838,25.2144,25.4752,31383.823355435,0
+TRST.US,D,20150417,000000,25.2144,25.4374,24.9961,25.0311,67877.624521273,0
+TRST.US,D,20150420,000000,25.1417,25.512,24.9961,25.4752,48338.018149183,0
+TRST.US,D,20150421,000000,25.4752,25.5479,25.1417,25.1785,22828.348902337,0
+TRST.US,D,20150422,000000,25.3259,25.3259,24.9187,24.9583,65826.414457722,0
+TRST.US,D,20150423,000000,24.9187,25.0311,24.7731,24.8478,37459.076489861,0
+TRST.US,D,20150424,000000,24.7731,24.8837,24.6985,24.7363,53039.610245576,0
+TRST.US,D,20150427,000000,24.7363,24.81,24.3669,24.5899,92201.325154201,0
+TRST.US,D,20150428,000000,24.4774,25.4752,24.4774,25.4752,89376.657298965,0
+TRST.US,D,20150429,000000,25.3259,25.5479,25.0311,25.1058,40087.801704537,0
+TRST.US,D,20150430,000000,25.068,25.1785,24.5531,24.6248,90765.787492833,0
+TRST.US,D,20150501,000000,24.6248,24.81,24.4018,24.5899,100679.45382813,0
+TRST.US,D,20150504,000000,24.6248,24.9187,24.6248,24.8837,57938.176259584,0
+TRST.US,D,20150505,000000,24.7363,25.1058,24.5531,24.6248,50677.985788296,0
+TRST.US,D,20150506,000000,24.6617,24.8837,24.5123,24.6985,59205.615760893,0
+TRST.US,D,20150507,000000,24.5531,24.81,24.5123,24.6985,31120.847706262,0
+TRST.US,D,20150508,000000,24.9583,24.9583,24.5899,24.7363,48890.782650974,0
+TRST.US,D,20150511,000000,24.7731,25.1058,24.6248,25.0311,54011.073231933,0
+TRST.US,D,20150512,000000,25.068,25.2144,24.6617,25.2144,69524.573979035,0
+TRST.US,D,20150513,000000,25.0311,25.1417,24.7731,25.068,59806.850284297,0
+TRST.US,D,20150514,000000,25.1058,25.3259,24.9583,25.3259,56257.194658988,0
+TRST.US,D,20150515,000000,25.3259,25.3259,24.8837,25.0311,107141.4358584,0
+TRST.US,D,20150518,000000,24.9187,25.3617,24.9187,25.2531,60061.575717026,0
+TRST.US,D,20150519,000000,25.1785,25.3259,25.1785,25.2531,22050.766002429,0
+TRST.US,D,20150520,000000,25.3259,25.4752,25.1417,25.2144,39520.599323968,0
+TRST.US,D,20150521,000000,25.2144,25.3617,25.068,25.1417,27031.834180884,0
+TRST.US,D,20150522,000000,25.0311,25.29,24.8478,24.8837,44394.414688642,0
+TRST.US,D,20150526,000000,24.9583,24.9961,24.7363,24.81,66989.694976417,0
+TRST.US,D,20150527,000000,24.9583,25.1058,24.7363,25.1058,51842.297584047,0
+TRST.US,D,20150528,000000,24.9583,25.1785,24.9583,25.1058,33658.820540046,0
+TRST.US,D,20150529,000000,24.9583,25.1417,24.7363,24.9583,48943.377780809,0
+TRST.US,D,20150601,000000,24.9961,25.0311,24.6811,24.8837,46477.594340915,0
+TRST.US,D,20150602,000000,24.8478,25.1785,24.8478,25.1058,40645.722591606,0
+TRST.US,D,20150603,000000,25.0514,25.6469,25.0514,25.6469,66552.433504851,0
+TRST.US,D,20150604,000000,25.4607,25.6469,25.2376,25.2744,28567.405716643,0
+TRST.US,D,20150605,000000,25.3491,25.574,25.1251,25.574,57754.608943691,0
+TRST.US,D,20150608,000000,25.1639,25.5344,25.1639,25.3491,64245.466731517,0
+TRST.US,D,20150609,000000,25.4247,25.5344,25.1639,25.4247,27583.567405619,0
+TRST.US,D,20150610,000000,25.4984,26.0949,25.4984,25.9833,104973.69148757,0
+TRST.US,D,20150611,000000,26.0202,26.058,25.7216,25.9474,30002.943378012,0
+TRST.US,D,20150612,000000,25.7972,25.9087,25.6119,25.7972,26878.173899602,0
+TRST.US,D,20150615,000000,25.6119,25.8699,25.3491,25.6119,43965.403433521,0
+TRST.US,D,20150616,000000,25.4984,25.9474,25.4984,25.833,31654.017943997,0
+TRST.US,D,20150617,000000,25.833,25.9087,25.5344,25.574,27870.262427072,0
+TRST.US,D,20150618,000000,25.574,26.0202,25.4984,25.9474,56465.512624215,0
+TRST.US,D,20150619,000000,25.833,26.2452,25.833,26.1696,127820.6033769,0
+TRST.US,D,20150622,000000,26.2452,26.4682,26.0949,26.281,48983.597585976,0
+TRST.US,D,20150623,000000,26.2452,26.729,26.2452,26.5419,51082.246394084,0
+TRST.US,D,20150624,000000,26.3576,26.6922,26.2073,26.4682,34844.789153964,0
+TRST.US,D,20150625,000000,26.6922,26.6922,26.2073,26.5807,42274.109062368,0
+TRST.US,D,20150626,000000,26.729,26.8037,26.4682,26.7659,189275.43439602,0
+TRST.US,D,20150629,000000,26.2073,26.6922,26.1327,26.2073,82862.080138862,0
+TRST.US,D,20150630,000000,26.3945,26.5807,26.0764,26.2073,49983.93632989,0
+TRST.US,D,20150701,000000,26.6543,26.729,26.3576,26.729,51290.56435931,0
+TRST.US,D,20150702,000000,26.6175,26.8405,25.9474,26.0949,46835.447479201,0
+TRST.US,D,20150706,000000,25.7216,26.1696,25.7216,26.1327,53890.41381643,0
+TRST.US,D,20150707,000000,26.0949,26.0949,25.6119,25.7972,51933.049964937,0
+TRST.US,D,20150708,000000,25.6469,25.9474,25.574,25.7972,50001.468039834,0
+TRST.US,D,20150709,000000,26.0202,26.0949,25.6469,25.833,93939.026992855,0
+TRST.US,D,20150710,000000,26.058,26.281,26.058,26.2452,57137.905264453,0
+TRST.US,D,20150713,000000,26.2073,26.505,26.2073,26.4313,30525.800845192,0
+TRST.US,D,20150714,000000,26.2452,26.6175,26.2073,26.4313,38439.820969718,0
+TRST.US,D,20150715,000000,26.505,26.5807,26.2073,26.3189,103654.68813349,0
+TRST.US,D,20150716,000000,26.4313,26.5807,26.3189,26.4682,120281.96810061,0
+TRST.US,D,20150717,000000,26.5419,26.5419,26.1327,26.3189,32216.063939289,0
+TRST.US,D,20150720,000000,26.4313,26.4682,26.1327,26.2452,42812.435685381,0
+TRST.US,D,20150721,000000,26.2073,26.505,26.0949,26.1696,36507.20776756,0
+TRST.US,D,20150722,000000,26.0949,26.3945,25.3114,25.3879,116956.09959636,0
+TRST.US,D,20150723,000000,24.8643,24.8643,23.7821,23.8947,388585.19454284,0
+TRST.US,D,20150724,000000,23.7821,23.8209,22.9259,23.0762,244909.73771344,0
+TRST.US,D,20150727,000000,23.0385,23.2615,22.9259,23.0385,93966.871473355,0
+TRST.US,D,20150728,000000,23.2256,23.2256,22.9638,23.0385,159741.7220783,0
+TRST.US,D,20150729,000000,23.0385,23.2983,22.9259,23.2615,89460.190740467,0
+TRST.US,D,20150730,000000,23.0762,23.3729,23.0385,23.3729,117330.45316754,0
+TRST.US,D,20150731,000000,23.4118,23.5591,23.0762,23.2256,111214.98022795,0
+TRST.US,D,20150803,000000,23.1509,23.3729,22.9638,23.0762,139781.35466754,0
+TRST.US,D,20150804,000000,23.1868,23.3729,23.0762,23.2256,112370.01053019,0
+TRST.US,D,20150805,000000,23.3361,23.3361,23.0762,23.1868,83022.959359531,0
+TRST.US,D,20150806,000000,23.2256,23.2983,23.0006,23.1509,75381.196377678,0
+TRST.US,D,20150807,000000,23.0006,23.1868,22.8154,23.0006,200087.34304673,0
+TRST.US,D,20150810,000000,22.9638,23.2256,22.8523,22.9259,146704.31754165,0
+TRST.US,D,20150811,000000,22.7398,22.8901,22.5516,22.8523,82996.146156087,0
+TRST.US,D,20150812,000000,22.7776,23.0006,22.5516,22.7776,121785.57004765,0
+TRST.US,D,20150813,000000,22.6632,23.0006,22.6632,22.7776,92840.716928661,0
+TRST.US,D,20150814,000000,22.6632,23.0385,22.6632,23.0385,89998.517363481,0
+TRST.US,D,20150817,000000,22.8523,23.2615,22.8154,23.1131,104590.05642289,0
+TRST.US,D,20150818,000000,22.9638,23.1868,22.8901,22.9259,72026.452115874,0
+TRST.US,D,20150819,000000,22.8901,23.0762,22.7398,22.7398,48552.523776744,0
+TRST.US,D,20150820,000000,22.7039,22.8523,22.5516,22.5516,101289.96984503,0
+TRST.US,D,20150821,000000,22.2181,22.9638,22.1823,22.5177,272969.75511874,0
+TRST.US,D,20150824,000000,21.9941,22.3674,20.8401,21.6227,142150.1980642,0
+TRST.US,D,20150825,000000,22.2559,22.4789,21.2484,21.2484,97426.805994829,0
+TRST.US,D,20150826,000000,21.7333,21.9941,21.3988,21.9563,68349.949412728,0
+TRST.US,D,20150827,000000,21.9941,22.1424,21.6954,21.9223,110330.14451425,0
+TRST.US,D,20150828,000000,21.7721,22.0687,21.6954,21.9563,50940.961437469,0
+TRST.US,D,20150831,000000,21.8438,22.1066,21.7721,22.0687,41309.8650154,0
+TRST.US,D,20150901,000000,21.8845,21.8845,21.2484,21.3221,78944.25860471,0
+TRST.US,D,20150902,000000,21.4967,21.646,21.1544,21.3085,121130.70911735,0
+TRST.US,D,20150903,000000,21.419,21.7246,21.2697,21.419,78754.503626483,0
+TRST.US,D,20150904,000000,21.1194,21.6828,21.1194,21.6091,85837.314444212,0
+TRST.US,D,20150908,000000,21.8729,21.9854,21.7973,21.9107,84800.881003354,0
+TRST.US,D,20150909,000000,22.0233,22.249,21.7973,21.7973,89761.323640697,0
+TRST.US,D,20150910,000000,21.7594,22.1366,21.646,21.9466,28251.834937635,0
+TRST.US,D,20150911,000000,21.7594,22.0233,21.6828,21.9107,30760.932013864,0
+TRST.US,D,20150914,000000,21.9107,22.0989,21.8351,21.8351,34074.425193445,0
+TRST.US,D,20150915,000000,21.9466,22.2122,21.9466,22.1366,46882.886223758,0
+TRST.US,D,20150916,000000,22.1366,22.286,21.9854,21.9854,52556.972583564,0
+TRST.US,D,20150917,000000,21.8729,22.3257,21.646,21.7246,55950.90537348,0
+TRST.US,D,20150918,000000,21.4967,21.8351,21.1544,21.23,185406.08288348,0
+TRST.US,D,20150921,000000,21.4588,21.9854,21.4588,21.9107,63482.321710387,0
+TRST.US,D,20150922,000000,21.6828,21.9854,21.6828,21.8729,71462.343566471,0
+TRST.US,D,20150923,000000,21.9107,22.061,21.7973,21.9854,87703.925914813,0
+TRST.US,D,20150924,000000,21.7973,22.249,21.7594,22.1753,92397.267794761,0
+TRST.US,D,20150925,000000,22.4003,22.8164,21.9854,22.4382,87453.325590307,0
+TRST.US,D,20150928,000000,22.4382,22.4382,21.9466,21.9854,85878.565526435,0
+TRST.US,D,20150929,000000,21.9466,22.2122,21.9466,22.0989,79366.050920443,0
+TRST.US,D,20150930,000000,22.2122,22.2122,21.7973,22.0233,97186.518440879,0
+TRST.US,D,20151001,000000,22.1753,22.1753,21.646,21.8351,71357.153306802,0
+TRST.US,D,20151002,000000,21.8351,21.8351,21.1194,21.646,90980.293120393,0
+TRST.US,D,20151005,000000,21.7973,22.3063,21.7594,22.1753,94083.405780636,0
+TRST.US,D,20151006,000000,22.249,22.4003,22.0233,22.061,56082.908836595,0
+TRST.US,D,20151007,000000,22.7398,23.0801,22.5895,22.891,261033.75447745,0
+TRST.US,D,20151008,000000,22.7398,23.0801,22.5895,22.8532,148362.61104702,0
+TRST.US,D,20151009,000000,22.8532,23.0432,22.476,22.476,84563.68728057,0
+TRST.US,D,20151012,000000,22.286,23.3438,22.286,23.1179,321787.31709876,0
+TRST.US,D,20151013,000000,23.0801,23.1925,22.8164,22.891,74378.795079654,0
+TRST.US,D,20151014,000000,22.8164,22.8164,22.061,22.1366,70031.96229038,0
+TRST.US,D,20151015,000000,22.2122,22.7029,22.061,22.6273,80850.058603423,0
+TRST.US,D,20151016,000000,22.7398,22.7398,22.3257,22.5895,42824.811010048,0
+TRST.US,D,20151019,000000,22.6622,22.8164,22.4382,22.7029,50586.20213035,0
+TRST.US,D,20151020,000000,22.5895,22.8532,22.476,22.7776,41227.362850953,0
+TRST.US,D,20151021,000000,22.9667,23.0432,22.6273,22.6273,54917.565763789,0
+TRST.US,D,20151022,000000,22.6622,23.7579,22.6622,23.6832,131737.39363401,0
+TRST.US,D,20151023,000000,23.7579,24.3998,23.6465,24.2117,105352.17016697,0
+TRST.US,D,20151026,000000,24.2117,24.2874,23.9102,24.0227,55712.680373641,0
+TRST.US,D,20151027,000000,24.0974,24.0974,23.4564,23.6465,63666.920303336,0
+TRST.US,D,20151028,000000,23.7948,24.5511,23.7201,24.5104,103629.93748415,0
+TRST.US,D,20151029,000000,24.4357,24.6258,23.9819,24.1351,74805.743780664,0
+TRST.US,D,20151030,000000,24.2117,24.2117,23.2672,23.4942,66903.067703748,0
+TRST.US,D,20151102,000000,23.5678,23.7948,23.3991,23.7948,56436.636866659,0
+TRST.US,D,20151103,000000,23.8355,24.0614,23.5678,23.7948,76050.49518675,0
+TRST.US,D,20151104,000000,23.8714,23.9819,23.6086,23.8355,50439.760788457,0
+TRST.US,D,20151105,000000,23.7579,24.4357,23.7201,23.9819,439997.44959471,0
+TRST.US,D,20151106,000000,24.0614,24.2874,23.7948,24.2874,453893.90791866,0
+TRST.US,D,20151109,000000,24.1738,24.4571,24.0614,24.2485,73619.775166746,0
+TRST.US,D,20151110,000000,24.2485,24.363,23.8714,24.2117,83182.807303147,0
+TRST.US,D,20151111,000000,24.363,24.4764,24.0974,24.1351,51098.746826973,0
+TRST.US,D,20151112,000000,24.0974,24.1738,23.8355,23.8355,48420.52031363,0
+TRST.US,D,20151113,000000,23.6465,24.0614,23.6465,23.7948,55315.638707242,0
+TRST.US,D,20151116,000000,23.8714,24.0974,23.6832,24.0614,67300.109370147,0
+TRST.US,D,20151117,000000,24.2485,24.5511,24.0974,24.2485,93871.993984241,0
+TRST.US,D,20151118,000000,24.2485,24.5899,24.1738,24.4764,79551.680790447,0
+TRST.US,D,20151119,000000,24.3998,24.6258,24.2485,24.4357,42824.811010048,0
+TRST.US,D,20151120,000000,24.4357,24.5899,24.2117,24.3998,57461.726259907,0
+TRST.US,D,20151123,000000,24.4357,24.6636,24.3223,24.4357,34048.643267056,0
+TRST.US,D,20151124,000000,24.363,24.6636,24.2117,24.6258,32670.8571208,0
+TRST.US,D,20151125,000000,24.5899,24.8914,24.3998,24.8914,43011.472157108,0
+TRST.US,D,20151127,000000,24.814,24.8914,24.5899,24.7761,21797.071846756,0
+TRST.US,D,20151130,000000,24.7393,24.9264,24.5511,24.7393,56959.494333839,0
+TRST.US,D,20151201,000000,24.7014,25.0039,24.4357,24.5899,47663.562954833,0
+TRST.US,D,20151202,000000,24.7237,24.8371,24.3048,24.3436,50196.379403339,0
+TRST.US,D,20151203,000000,24.4581,24.686,23.8849,23.9257,78823.599189207,0
+TRST.US,D,20151204,000000,23.8093,24.3436,23.8093,24.1526,55780.74465931,0
+TRST.US,D,20151207,000000,24.0004,24.5705,23.5048,23.6183,52683.819661401,0
+TRST.US,D,20151208,000000,23.5048,23.6183,23.0482,23.0849,46648.786332142,0
+TRST.US,D,20151209,000000,23.0849,23.7724,22.6283,22.7417,59928.540976855,0
+TRST.US,D,20151210,000000,22.8561,23.4661,22.7059,22.7417,41949.25678986,0
+TRST.US,D,20151211,000000,22.285,22.7806,22.285,22.476,75915.397892469,0
+TRST.US,D,20151214,000000,22.4382,22.8949,22.285,22.8561,91095.796150619,0
+TRST.US,D,20151215,000000,23.1238,23.9635,23.0083,23.9257,107520.94581486,0
+TRST.US,D,20151216,000000,24.0004,24.3048,23.7337,24.1905,119805.51810094,0
+TRST.US,D,20151217,000000,24.4581,24.4581,23.7724,23.8093,73053.604063232,0
+TRST.US,D,20151218,000000,23.7337,24.075,23.2751,23.5048,397166.45092233,0
+TRST.US,D,20151221,000000,23.5815,23.9257,23.3148,23.5815,60794.813703543,0
+TRST.US,D,20151222,000000,23.6949,23.6949,23.2751,23.6581,34155.896080836,0
+TRST.US,D,20151223,000000,23.7337,23.9257,23.6183,23.8481,30660.898139472,0
+TRST.US,D,20151224,000000,23.9257,24.267,23.2391,24.0372,40304.369886209,0
+TRST.US,D,20151228,000000,24.0004,24.0004,23.5048,23.8849,61855.997793736,0
+TRST.US,D,20151229,000000,24.075,24.3048,23.8093,24.1905,51416.380160092,0
+TRST.US,D,20151230,000000,24.1905,24.4377,23.8849,24.3048,54812.375504119,0
+TRST.US,D,20151231,000000,24.075,24.2272,23.3525,23.3525,62259.227122468,0
+TRST.US,D,20160104,000000,23.1606,24.2564,22.6467,22.7059,80885.122023313,0
+TRST.US,D,20160105,000000,22.8949,23.2751,22.7059,23.2751,93934.901884633,0
+TRST.US,D,20160106,000000,23.0482,23.2751,22.8949,23.0083,91185.517254454,0
+TRST.US,D,20160107,000000,22.6642,23.0482,22.6283,22.6283,78685.408063759,0
+TRST.US,D,20160108,000000,22.7417,22.7417,21.8302,21.867,114683.16496586,0
+TRST.US,D,20160111,000000,22.0949,22.4382,21.867,21.9049,69341.006663141,0
+TRST.US,D,20160112,000000,22.2463,22.2463,21.486,21.676,104379.67590355,0
+TRST.US,D,20160113,000000,21.8302,21.9049,21.1127,21.1815,120648.07145534,0
+TRST.US,D,20160114,000000,21.3318,21.5616,21.1407,21.2194,125620.88941736,0
+TRST.US,D,20160115,000000,20.8391,20.8945,20.1895,20.3815,188549.41534889,0
+TRST.US,D,20160119,000000,20.686,20.7238,20.2671,20.4959,119675.57719193,0
+TRST.US,D,20160120,000000,20.2293,20.6482,19.9219,20.4203,111527.45717578,0
+TRST.US,D,20160121,000000,20.4571,20.6482,20.1129,20.1517,139712.25910481,0
+TRST.US,D,20160122,000000,21.486,21.486,20.3815,21.1407,117933.75024505,0
+TRST.US,D,20160125,000000,20.9914,21.1058,19.9626,19.9626,188778.35885523,0
+TRST.US,D,20160126,000000,20.2293,20.5715,20.1332,20.1895,152477.40649879,0
+TRST.US,D,20160127,000000,20.2293,20.3428,19.6941,20.1895,194161.62508537,0
+TRST.US,D,20160128,000000,20.4571,20.9517,20.4203,20.7617,136084.22642327,0
+TRST.US,D,20160129,000000,20.7617,21.1815,20.7617,20.9517,223346.7657583,0
+TRST.US,D,20160201,000000,20.9914,21.2571,20.7238,20.9517,150375.66385951,0
+TRST.US,D,20160202,000000,20.7238,21.4093,20.6482,20.8005,96767.819956313,0
+TRST.US,D,20160203,000000,20.876,21.3318,20.3049,20.8391,100464.94820057,0
+TRST.US,D,20160204,000000,20.7617,21.4676,20.7617,21.3134,113165.12514005,0
+TRST.US,D,20160205,000000,21.2194,21.486,20.876,20.9138,93511.047014788,0
+TRST.US,D,20160208,000000,20.7617,21.2571,20.5715,21.1407,93552.298097011,0
+TRST.US,D,20160209,000000,20.8005,21.296,20.7238,21.1058,51760.826696655,0
+TRST.US,D,20160210,000000,21.1815,21.4093,20.7238,20.8005,71104.490428184,0
+TRST.US,D,20160211,000000,20.4571,20.7617,20.2671,20.4959,56670.736758276,0
+TRST.US,D,20160212,000000,20.9138,21.1815,20.7238,21.1407,77632.474190011,0
+TRST.US,D,20160216,000000,21.3318,21.676,20.9914,21.486,52019.677237607,0
+TRST.US,D,20160217,000000,21.5616,21.8302,21.2571,21.3716,59203.553206782,0
+TRST.US,D,20160218,000000,21.296,21.6373,20.9914,21.2571,72285.302656825,0
+TRST.US,D,20160219,000000,21.2194,21.6373,21.1058,21.3716,56479.950502993,0
+TRST.US,D,20160222,000000,21.4481,21.7527,21.2571,21.4481,44356.257437585,0
+TRST.US,D,20160223,000000,21.3318,21.676,21.0661,21.2194,49315.668797874,0
+TRST.US,D,20160224,000000,20.9138,21.5984,20.7617,21.5984,69687.515753816,0
+TRST.US,D,20160225,000000,21.5984,21.7886,21.3318,21.7886,80944.936092537,0
+TRST.US,D,20160226,000000,21.9049,22.3993,21.7148,22.1716,71207.618133742,0
+TRST.US,D,20160229,000000,22.285,22.3993,21.867,21.9815,84184.177324116,0
+TRST.US,D,20160301,000000,22.0949,22.5139,21.9049,22.3993,81145.003841319,0
+TRST.US,D,20160302,000000,22.3053,22.6146,21.8214,22.6146,51510.226372149,0
+TRST.US,D,20160303,000000,22.4993,22.9618,22.4993,22.8833,46102.209492684,0
+TRST.US,D,20160304,000000,22.8833,23.1539,22.8086,22.923,53657.345201869,0
+TRST.US,D,20160307,000000,22.8086,23.2314,22.8086,23.0772,45990.831570681,0
+TRST.US,D,20160308,000000,22.8833,23.115,22.6923,22.8455,46393.029622358,0
+TRST.US,D,20160309,000000,22.923,23.0772,22.6146,22.7291,26157.311237751,0
+TRST.US,D,20160310,000000,22.7689,23.0375,22.3053,22.6525,39575.257007914,0
+TRST.US,D,20160311,000000,22.8086,23.3079,22.4993,23.3079,55339.358079521,0
+TRST.US,D,20160314,000000,23.2692,23.2692,22.8455,22.8455,24537.174983434,0
+TRST.US,D,20160315,000000,22.8455,22.8455,22.3819,22.4596,43419.857871118,0
+TRST.US,D,20160316,000000,22.3442,22.6146,22.1037,22.3053,54852.595309287,0
+TRST.US,D,20160317,000000,22.3053,23.0375,22.1124,22.9618,104352.86270011,0
+TRST.US,D,20160318,000000,23.1539,23.7318,22.8833,23.4999,187413.9793107,0
+TRST.US,D,20160321,000000,23.4999,23.6154,23.1539,23.3079,49504.392499045,0
+TRST.US,D,20160322,000000,23.1539,23.6154,22.9618,23.3836,43638.488606901,0
+TRST.US,D,20160323,000000,23.2692,23.3836,22.8455,22.9618,60472.023985146,0
+TRST.US,D,20160324,000000,22.9618,23.0375,22.7291,22.9986,40737.506249553,0
+TRST.US,D,20160328,000000,22.9986,23.4244,22.9986,23.1917,40103.27086037,0
+TRST.US,D,20160329,000000,23.2314,23.6542,22.7689,23.5397,54249.298231772,0
+TRST.US,D,20160330,000000,23.5775,23.8849,23.5397,23.6154,42752.621616158,0
+TRST.US,D,20160331,000000,23.5397,23.8849,23.3468,23.3468,26569.822059983,0
+TRST.US,D,20160401,000000,23.4622,23.6968,23.0772,23.4622,32560.510475853,0
+TRST.US,D,20160404,000000,23.6542,23.6919,23.2314,23.3079,42131.792828698,0
+TRST.US,D,20160405,000000,23.2314,23.2314,22.575,22.6146,56922.368359838,0
+TRST.US,D,20160406,000000,22.6146,22.8755,22.3819,22.6146,55859.121715533,0
+TRST.US,D,20160407,000000,22.4227,23.0375,22.4227,22.6525,89414.814550022,0
+TRST.US,D,20160408,000000,22.7291,23.1539,22.6709,22.923,45291.625726997,0
+TRST.US,D,20160411,000000,22.923,23.3079,22.923,23.115,44531.574537034,0
+TRST.US,D,20160412,000000,23.0772,23.6542,23.0772,23.4999,41211.89369512,0
+TRST.US,D,20160413,000000,23.5397,24.2709,23.5397,24.2311,65938.823656781,0
+TRST.US,D,20160414,000000,24.1177,24.5404,24.0391,24.1177,52281.621609724,0
+TRST.US,D,20160415,000000,24.0014,24.4638,24.0014,24.2311,41530.558305294,0
+TRST.US,D,20160418,000000,24.1943,24.3485,23.9257,24.3485,35399.616209867,0
+TRST.US,D,20160419,000000,24.3871,24.5404,24.1554,24.2709,22561.248144941,0
+TRST.US,D,20160420,000000,24.3871,24.6558,24.1943,24.5404,41939.975296359,0
+TRST.US,D,20160421,000000,24.5017,24.6558,24.1554,24.3485,32150.062207731,0
+TRST.US,D,20160422,000000,24.2709,24.8498,24.0779,24.1943,64277.436320239,0
+TRST.US,D,20160425,000000,23.9257,24.7721,23.9257,24.7721,65426.278960157,0
+TRST.US,D,20160426,000000,24.8498,25.6187,24.6868,25.3094,61701.306235399,0
+TRST.US,D,20160427,000000,25.197,25.3491,25.0039,25.2716,42168.918802699,0
+TRST.US,D,20160428,000000,25.0408,25.197,24.6558,24.7334,40115.646185038,0
+TRST.US,D,20160429,000000,24.6161,25.1183,24.3727,24.6937,27147.337211109,0
+TRST.US,D,20160502,000000,24.8498,25.0039,24.5792,24.8886,25599.390350682,0
+TRST.US,D,20160503,000000,24.6937,24.8886,24.3485,24.5017,35638.872486761,0
+TRST.US,D,20160504,000000,24.3485,24.5792,24.0779,24.4231,36955.813286737,0
+TRST.US,D,20160505,000000,24.4638,24.5792,24.0779,24.1554,34407.527682397,0
+TRST.US,D,20160506,000000,24.1177,24.5017,24.0779,24.4638,72565.810015942,0
+TRST.US,D,20160509,000000,24.4638,24.6558,24.1177,24.3087,44441.853433199,0
+TRST.US,D,20160510,000000,24.5017,24.9244,24.2709,24.7334,54047.167928878,0
+TRST.US,D,20160511,000000,24.6937,24.9244,24.5017,24.5792,49347.638386596,0
+TRST.US,D,20160512,000000,24.6161,24.907,24.3087,24.4638,39191.621943237,0
+TRST.US,D,20160513,000000,24.4231,24.6161,24.1554,24.2709,27084.429310719,0
+TRST.US,D,20160516,000000,24.1943,24.6161,24.1943,24.4231,33945.515561498,0
+TRST.US,D,20160517,000000,24.4231,24.5792,23.6919,23.8481,57247.220632345,0
+TRST.US,D,20160518,000000,23.8083,24.6558,23.7405,24.5404,45437.035791835,0
+TRST.US,D,20160519,000000,24.4638,24.5792,24.1283,24.4638,73731.153088748,0
+TRST.US,D,20160520,000000,24.5404,25.2328,24.4638,24.7721,89195.152537183,0
+TRST.US,D,20160523,000000,24.6937,25.036,24.5017,24.6161,45376.190445555,0
+TRST.US,D,20160524,000000,24.81,25.5043,24.6937,25.4277,57990.77138942,0
+TRST.US,D,20160525,000000,25.4646,25.6372,25.0039,25.3879,48703.090226859,0
+TRST.US,D,20160526,000000,25.3879,25.3879,24.9244,25.197,42316.391421647,0
+TRST.US,D,20160527,000000,25.1183,25.5043,25.1183,25.5043,57001.776693117,0
+TRST.US,D,20160531,000000,25.5043,25.5237,25.0796,25.3094,95079.619416327,0
+TRST.US,D,20160601,000000,23.8927,25.4103,23.8927,25.3326,60091.482751638,0
+TRST.US,D,20160602,000000,25.2154,25.4103,25.0204,25.3714,24040.099442644,0
+TRST.US,D,20160603,000000,25.2154,25.2154,24.6325,25.0601,41148.985794729,0
+TRST.US,D,20160606,000000,25.0204,25.5663,25.0204,25.4878,62148.880477521,0
+TRST.US,D,20160607,000000,25.4481,25.4481,24.905,25.2154,28523.060803253,0
+TRST.US,D,20160608,000000,25.1766,25.5663,25.0601,25.5285,37353.886230192,0
+TRST.US,D,20160609,000000,25.3326,25.3326,24.905,25.1766,33717.603332215,0
+TRST.US,D,20160610,000000,24.905,25.2949,24.8264,25.1766,44470.729190755,0
+TRST.US,D,20160613,000000,24.9827,25.1766,24.749,24.8264,67555.866079931,0
+TRST.US,D,20160614,000000,24.8264,24.905,24.5919,24.7081,31098.159611038,0
+TRST.US,D,20160615,000000,24.7081,24.8264,24.4377,24.4774,30495.893810579,0
+TRST.US,D,20160616,000000,24.361,24.7081,24.1661,24.6325,75496.699407903,0
+TRST.US,D,20160617,000000,24.5133,24.652,24.204,24.2835,120538.75608745,0
+TRST.US,D,20160620,000000,24.5919,24.8663,24.5919,24.6714,36405.111339057,0
+TRST.US,D,20160621,000000,24.749,24.9438,24.5551,24.7081,34182.709284281,0
+TRST.US,D,20160622,000000,24.7878,25.1,24.7081,24.8663,23778.155070526,0
+TRST.US,D,20160623,000000,24.9827,25.4481,24.9827,25.4103,47670.781894222,0
+TRST.US,D,20160624,000000,24.361,25.0601,24.0488,24.0488,61286.732859055,0
+TRST.US,D,20160627,000000,23.9324,23.9324,23.3488,23.4272,56775.927017945,0
+TRST.US,D,20160628,000000,23.6599,23.9712,23.5815,23.8152,51983.582540661,0
+TRST.US,D,20160629,000000,24.0101,24.2835,23.7754,24.2835,40778.757331776,0
+TRST.US,D,20160630,000000,24.3988,24.9827,24.1255,24.9438,66726.719327244,0
+TRST.US,D,20160701,000000,25.0204,25.0593,24.3194,24.5551,35746.125300542,0
+TRST.US,D,20160705,000000,24.749,24.749,24.0285,24.0867,43238.353109336,0
+TRST.US,D,20160706,000000,23.8548,24.4377,23.8548,24.2835,42753.652893213,0
+TRST.US,D,20160707,000000,24.3988,24.7081,24.3194,24.5551,25861.3347228,0
+TRST.US,D,20160708,000000,24.7878,25.0204,24.6112,24.8264,48977.409923644,0
+TRST.US,D,20160711,000000,24.9827,25.4103,24.9827,25.2551,47840.942608393,0
+TRST.US,D,20160712,000000,25.3326,25.8379,25.1377,25.5663,90382.152428156,0
+TRST.US,D,20160713,000000,25.644,25.801,25.4481,25.7216,60873.190759768,0
+TRST.US,D,20160714,000000,25.9164,26.0716,25.7216,25.801,52406.406133449,0
+TRST.US,D,20160715,000000,25.9562,26.1511,25.801,26.0716,47462.463928995,0
+TRST.US,D,20160718,000000,26.0337,26.2276,25.9164,25.9562,33688.727574658,0
+TRST.US,D,20160719,000000,25.7602,26.1511,25.6827,25.7602,34827.257444019,0
+TRST.US,D,20160720,000000,25.9164,26.0337,25.6061,25.8776,22349.836348547,0
+TRST.US,D,20160721,000000,25.801,25.9359,25.4481,25.4878,66763.845301245,0
+TRST.US,D,20160722,000000,25.4878,25.7419,25.4481,25.644,82704.294749358,0
+TRST.US,D,20160725,000000,25.5663,25.7602,25.2949,25.5663,28623.094677645,0
+TRST.US,D,20160726,000000,25.5285,25.8379,25.4481,25.5663,62484.045520585,0
+TRST.US,D,20160727,000000,25.6061,25.7602,25.4481,25.644,52763.22799468,0
+TRST.US,D,20160728,000000,25.644,25.7602,25.2949,25.5663,62481.982966474,0
+TRST.US,D,20160729,000000,25.6061,26.0716,25.4113,25.801,81659.611092054,0
+TRST.US,D,20160801,000000,25.8776,26.2276,25.7216,25.8379,172534.71395277,0
+TRST.US,D,20160802,000000,25.801,26.5399,25.6827,26.4613,104765.37352234,0
+TRST.US,D,20160803,000000,26.4226,26.4613,26.188,26.345,43297.135901504,0
+TRST.US,D,20160804,000000,26.4226,26.4992,26.1103,26.188,27636.162535454,0
+TRST.US,D,20160805,000000,26.3072,26.9859,26.3072,26.8909,57365.817493738,0
+TRST.US,D,20160808,000000,26.8492,26.9297,26.5835,26.7716,33584.568592044,0
+TRST.US,D,20160809,000000,26.8492,26.9675,26.7716,26.9675,34507.561556789,0
+TRST.US,D,20160810,000000,27.0063,27.0063,26.7716,26.8115,35777.063612209,0
+TRST.US,D,20160811,000000,26.8492,27.0063,26.8318,26.9297,36183.386772108,0
+TRST.US,D,20160812,000000,26.8909,27.0442,26.7338,27.0442,36423.674326058,0
+TRST.US,D,20160815,000000,27.0839,27.2002,26.7338,26.9675,52187.775397666,0
+TRST.US,D,20160816,000000,26.9675,27.1218,26.8832,27.0063,36304.046187611,0
+TRST.US,D,20160817,000000,27.0063,27.1605,26.8492,27.0063,27921.82627985,0
+TRST.US,D,20160818,000000,26.9297,27.6288,26.9297,27.6288,49400.233516432,0
+TRST.US,D,20160819,000000,27.5901,27.6288,27.0839,27.2788,66462.712401015,0
+TRST.US,D,20160822,000000,27.1605,27.6288,26.9675,27.6288,49314.637520818,0
+TRST.US,D,20160823,000000,27.6677,27.8237,27.5901,27.8237,36901.155602792,0
+TRST.US,D,20160824,000000,27.8635,27.978,27.6288,27.978,42363.830166204,0
+TRST.US,D,20160825,000000,27.978,28.0953,27.7054,28.0953,40383.778219489,0
+TRST.US,D,20160826,000000,28.0953,28.2135,27.6677,27.8635,24592.863944435,0
+TRST.US,D,20160829,000000,28.0565,28.1718,27.7442,27.9023,31819.02227289,0
+TRST.US,D,20160830,000000,27.978,28.0177,27.6677,27.978,43882.901269074,0
+TRST.US,D,20160831,000000,28.042,28.2378,27.7656,28.042,59670.72171296,0
+TRST.US,D,20160901,000000,28.0002,28.1195,27.5688,28.042,26053.152255138,0
+TRST.US,D,20160902,000000,28.1195,28.2378,27.8441,28.0788,38875.019887174,0
+TRST.US,D,20160906,000000,28.042,28.1574,27.6861,27.9217,31886.055281503,0
+TRST.US,D,20160907,000000,27.8441,28.2766,27.8441,28.2378,42579.367070819,0
+TRST.US,D,20160908,000000,28.2378,28.2766,27.9605,28.1574,29994.693161567,0
+TRST.US,D,20160909,000000,28.0002,28.0788,27.3331,27.4117,56891.43004817,0
+TRST.US,D,20160912,000000,27.2139,28.1195,26.9812,28.0788,38202.627246935,0
+TRST.US,D,20160913,000000,27.882,27.882,27.2759,27.4117,22570.529638442,0
+TRST.US,D,20160914,000000,27.5688,27.6861,27.3739,27.3739,42598.961334876,0
+TRST.US,D,20160915,000000,27.4117,27.6463,27.2526,27.6463,30658.835585362,0
+TRST.US,D,20160916,000000,27.7656,27.882,27.528,27.6085,93466.702101399,0
+TRST.US,D,20160919,000000,27.6861,27.8441,27.3739,27.528,19984.086783044,0
+TRST.US,D,20160920,000000,27.7278,27.8044,27.528,27.7278,22548.872820274,0
+TRST.US,D,20160921,000000,27.7278,27.9605,27.6463,27.9217,32865.768484305,0
+TRST.US,D,20160922,000000,27.9217,28.3939,27.9217,28.3939,53666.626695369,0
+TRST.US,D,20160923,000000,28.2766,28.3154,27.8044,27.9217,47408.837522104,0
+TRST.US,D,20160926,000000,27.9217,27.9605,27.4117,27.4902,26664.699549097,0
+TRST.US,D,20160927,000000,27.4514,27.8441,27.4417,27.6085,45861.921938733,0
+TRST.US,D,20160928,000000,27.7278,27.9217,27.6085,27.8441,52709.60158779,0
+TRST.US,D,20160929,000000,27.8441,28.042,27.4117,27.528,31013.594892481,0
+TRST.US,D,20160930,000000,27.5688,28.1399,27.5688,27.8441,58592.005912822,0
+TRST.US,D,20161003,000000,27.9217,27.9478,27.4117,27.6463,53267.52247486,0
+TRST.US,D,20161004,000000,27.8441,28.0002,27.4514,27.5688,33153.494782811,0
+TRST.US,D,20161005,000000,27.7278,27.9217,27.4902,27.6085,49866.370745554,0
+TRST.US,D,20161006,000000,27.6463,27.882,27.4117,27.6861,32189.250735843,0
+TRST.US,D,20161007,000000,27.6861,27.7278,27.3331,27.6463,28504.497816253,0
+TRST.US,D,20161010,000000,27.6861,28.042,27.6861,27.8441,29701.810477782,0
+TRST.US,D,20161011,000000,27.8044,27.8955,27.3331,27.4514,20592.540245837,0
+TRST.US,D,20161012,000000,27.4902,27.9605,27.4514,27.8044,25277.631909341,0
+TRST.US,D,20161013,000000,27.528,27.5688,27.1761,27.2139,32003.620865839,0
+TRST.US,D,20161014,000000,27.4117,27.8441,27.4117,27.6861,38683.202354836,0
+TRST.US,D,20161017,000000,27.4902,28.0788,27.4902,27.4902,27204.057449166,0
+TRST.US,D,20161018,000000,27.6861,27.882,27.4902,27.4902,36389.642183224,0
+TRST.US,D,20161019,000000,27.6861,28.0788,27.6861,27.6861,52141.367930165,0
+TRST.US,D,20161020,000000,27.6861,28.0788,27.6861,28.0788,22834.53656467,0
+TRST.US,D,20161021,000000,27.4902,28.0788,27.4902,27.882,27946.576929184,0
+TRST.US,D,20161024,000000,28.0788,28.4724,27.882,28.2766,54992.848988845,0
+TRST.US,D,20161025,000000,28.0788,28.4724,27.2934,28.0788,79125.763366492,0
+TRST.US,D,20161026,000000,27.882,28.0788,27.882,28.0788,34650.909067515,0
+TRST.US,D,20161027,000000,28.0788,28.2766,27.4902,27.4902,40019.737418869,0
+TRST.US,D,20161028,000000,27.4902,27.882,27.2934,27.4902,30260.762641907,0
+TRST.US,D,20161031,000000,27.4902,27.6861,27.0984,27.4902,94984.741927213,0
+TRST.US,D,20161101,000000,27.6861,27.6861,27.0984,27.4902,51222.500073643,0
+TRST.US,D,20161102,000000,27.4902,27.4902,26.5089,26.7048,33274.154198314,0
+TRST.US,D,20161103,000000,26.9006,27.1964,26.5089,26.9006,40021.799972979,0
+TRST.US,D,20161104,000000,26.7048,26.9006,26.313,26.7048,39710.354302194,0
+TRST.US,D,20161107,000000,26.9006,27.2934,26.7048,27.2934,60370.9588337,0
+TRST.US,D,20161108,000000,27.0984,27.2934,25.9193,27.2934,57362.723662571,0
+TRST.US,D,20161109,000000,27.2934,28.4724,26.9006,28.4724,108119.08650709,0
+TRST.US,D,20161110,000000,28.4724,29.4537,28.1768,29.4537,128445.55727258,0
+TRST.US,D,20161111,000000,29.4537,32.5946,28.4724,32.5946,179858.84360151,0
+TRST.US,D,20161114,000000,32.5946,32.7914,31.2215,31.8101,141300.4257704,0
+TRST.US,D,20161115,000000,31.8101,32.007,31.2215,31.6132,74972.810663669,0
+TRST.US,D,20161116,000000,31.6132,31.8101,31.0702,31.6132,71705.724951588,0
+TRST.US,D,20161117,000000,31.8101,32.007,31.0256,31.6132,72362.648435993,0
+TRST.US,D,20161118,000000,31.6132,32.007,31.2215,32.007,91575.339981463,0
+TRST.US,D,20161121,000000,31.8101,32.2047,31.6132,32.007,62229.320087857,0
+TRST.US,D,20161122,000000,32.007,32.7914,31.8101,32.7914,77251.932956502,0
+TRST.US,D,20161123,000000,32.7914,33.185,32.2047,32.9892,42364.861443259,0
+TRST.US,D,20161125,000000,33.185,33.185,32.5946,32.7914,29073.762750934,0
+TRST.US,D,20161128,000000,32.5946,33.185,32.5946,32.9892,54034.792604212,0
+TRST.US,D,20161129,000000,33.185,33.185,32.3996,32.5946,101994.332074,0
+TRST.US,D,20161130,000000,33.0542,33.0542,31.8654,32.2629,80408.672023635,0
+TRST.US,D,20161201,000000,32.2629,32.8554,31.6675,32.2629,100265.91172884,0
+TRST.US,D,20161202,000000,32.0632,32.6566,32.0632,32.4607,35398.58493281,0
+TRST.US,D,20161205,000000,32.6566,33.2529,32.1165,33.2529,67285.671491369,0
+TRST.US,D,20161206,000000,33.2529,33.4498,32.8554,33.4498,104759.18586001,0
+TRST.US,D,20161207,000000,33.4498,34.0423,33.2529,34.0423,107649.85544681,0
+TRST.US,D,20161208,000000,34.2401,34.6357,33.6466,34.2401,114553.22405686,0
+TRST.US,D,20161209,000000,34.4369,35.0332,33.4498,35.0332,106406.13531777,0
+TRST.US,D,20161212,000000,34.8355,34.8355,33.4498,33.6466,88444.382840721,0
+TRST.US,D,20161213,000000,33.8464,34.0423,33.4498,34.0423,71038.488696627,0
+TRST.US,D,20161214,000000,34.0423,34.2401,33.2529,33.4498,65129.271168149,0
+TRST.US,D,20161215,000000,33.2529,34.4369,33.0542,34.2401,103731.0026356,0
+TRST.US,D,20161216,000000,34.2401,34.4369,33.2529,33.4498,282857.63952764,0
+TRST.US,D,20161219,000000,33.8464,34.0423,32.6566,34.0423,118600.98650001,0
+TRST.US,D,20161220,000000,34.0423,34.6357,33.6466,34.6357,72853.53631445,0
+TRST.US,D,20161221,000000,34.4369,34.4369,34.0423,34.2401,49374.451590042,0
+TRST.US,D,20161222,000000,34.0423,34.4369,34.0423,34.2401,43368.294018339,0
+TRST.US,D,20161223,000000,34.4369,34.6357,34.0423,34.6357,37760.20939009,0
+TRST.US,D,20161227,000000,34.4369,34.8355,34.4369,34.8355,48285.423019348,0
+TRST.US,D,20161228,000000,35.0332,35.0332,34.4369,34.6357,38675.983415447,0
+TRST.US,D,20161229,000000,34.4369,34.8355,34.2401,34.8355,61670.367923732,0
+TRST.US,D,20161230,000000,34.8355,35.0332,34.4369,34.6357,77729.414233236,0
+TRST.US,D,20170103,000000,35.0332,35.2301,34.2401,35.0332,102533.68997407,0
+TRST.US,D,20170104,000000,35.2301,35.6277,34.6357,35.4298,99446.046469656,0
+TRST.US,D,20170105,000000,35.2301,35.2301,34.0423,34.4369,40901.47930139,0
+TRST.US,D,20170106,000000,34.4369,34.4369,33.6466,34.2401,77683.006765735,0
+TRST.US,D,20170109,000000,34.0423,34.3487,32.6566,33.6466,108290.27849831,0
+TRST.US,D,20170110,000000,33.4498,34.2401,33.4498,34.0423,64930.234696422,0
+TRST.US,D,20170111,000000,34.2401,34.2401,33.6466,34.2401,62706.80136459,0
+TRST.US,D,20170112,000000,34.0423,34.2401,33.0542,33.6466,66710.218894355,0
+TRST.US,D,20170113,000000,33.8464,34.2401,32.8873,33.8464,66614.310128186,0
+TRST.US,D,20170117,000000,33.4498,33.4498,32.6566,32.6566,58823.011973273,0
+TRST.US,D,20170118,000000,32.6566,33.4498,32.4607,33.4498,59643.908509515,0
+TRST.US,D,20170119,000000,33.4498,33.5477,32.4607,32.8554,75048.093888726,0
+TRST.US,D,20170120,000000,32.8554,33.6466,32.6566,33.0542,74150.882850371,0
+TRST.US,D,20170123,000000,32.6566,33.1531,32.0632,32.8554,68547.9546074,0
+TRST.US,D,20170124,000000,32.8554,34.2401,32.6178,33.6466,84824.600375632,0
+TRST.US,D,20170125,000000,33.8464,34.0423,33.2713,33.8464,50608.890225572,0
+TRST.US,D,20170126,000000,33.8464,34.4369,33.4498,34.2401,101922.14268011,0
+TRST.US,D,20170127,000000,34.2401,34.4369,33.8464,34.0423,41707.937958854,0
+TRST.US,D,20170130,000000,33.6466,33.7485,32.9553,33.0542,38323.286662438,0
+TRST.US,D,20170131,000000,32.8554,33.4498,32.6178,33.2529,80800.557304755,0
+TRST.US,D,20170201,000000,33.2529,33.6466,32.4607,32.8554,101353.90902248,0
+TRST.US,D,20170202,000000,32.4607,32.8554,32.2629,32.4607,62434.544221917,0
+TRST.US,D,20170203,000000,33.0542,33.2529,32.6566,33.0542,47775.972153891,0
+TRST.US,D,20170206,000000,32.8554,33.0542,32.2629,32.4607,22832.474010559,0
+TRST.US,D,20170207,000000,32.6566,32.6566,32.0438,32.4607,41527.464474127,0
+TRST.US,D,20170208,000000,32.4607,32.6566,31.8654,32.2629,42478.301919373,0
+TRST.US,D,20170209,000000,32.2629,32.8554,32.0632,32.4607,62578.923009698,0
+TRST.US,D,20170210,000000,32.6566,32.6566,32.2629,32.6566,26472.882016759,0
+TRST.US,D,20170213,000000,32.6566,33.2529,32.2629,33.0542,45638.134817672,0
+TRST.US,D,20170214,000000,33.0542,33.668,32.2629,33.4498,65704.723765164,0
+TRST.US,D,20170215,000000,33.4498,33.6466,33.2529,33.6466,21533.064920527,0
+TRST.US,D,20170216,000000,33.4498,33.6466,32.8554,33.2529,34566.344348957,0
+TRST.US,D,20170217,000000,33.2529,33.6466,33.0542,33.6466,68971.809477244,0
+TRST.US,D,20170221,000000,33.8464,34.0423,33.6466,34.0423,44250.03590086,0
+TRST.US,D,20170222,000000,33.8464,34.2401,33.4498,34.0423,93455.358053787,0
+TRST.US,D,20170223,000000,34.0423,34.2401,33.6466,33.8464,52548.722367119,0
+TRST.US,D,20170224,000000,33.4498,33.6466,33.0542,33.2529,47953.351807452,0
+TRST.US,D,20170227,000000,33.2529,33.6466,33.0542,33.6466,50138.627888227,0
+TRST.US,D,20170228,000000,33.6466,33.6466,32.9553,33.0542,56717.144225777,0
+TRST.US,D,20170301,000000,33.5148,33.9132,33.314,33.9132,58350.687081817,0
+TRST.US,D,20170302,000000,33.9132,33.9132,32.9164,33.1143,40117.708739148,0
+TRST.US,D,20170303,000000,33.1143,33.314,32.518,33.2142,49329.075399596,0
+TRST.US,D,20170306,000000,32.9164,32.9184,32.3181,32.7176,40600.346401161,0
+TRST.US,D,20170307,000000,32.518,33.1143,32.1203,32.7176,30003.974655067,0
+TRST.US,D,20170308,000000,32.9164,32.9164,31.7189,31.7189,54935.097473734,0
+TRST.US,D,20170309,000000,31.9197,32.4181,31.5202,31.5202,61636.335780897,0
+TRST.US,D,20170310,000000,31.7189,32.0186,31.1215,31.5202,54557.650071391,0
+TRST.US,D,20170313,000000,31.7189,31.9197,31.1215,31.3224,22062.11005004,0
+TRST.US,D,20170314,000000,31.3224,31.5202,30.9219,31.3224,24769.212320939,0
+TRST.US,D,20170315,000000,31.3224,31.7189,30.9219,31.1215,70880.703307123,0
+TRST.US,D,20170316,000000,31.1215,31.7189,31.1215,31.7189,38270.691532603,0
+TRST.US,D,20170317,000000,31.3224,32.518,30.9219,32.3181,168162.09923711,0
+TRST.US,D,20170320,000000,32.3181,32.7176,31.7189,32.1203,54149.264357381,0
+TRST.US,D,20170321,000000,32.3181,32.3181,30.5242,30.7221,89741.729376641,0
+TRST.US,D,20170322,000000,30.7221,30.9219,29.925,30.5242,79662.027435394,0
+TRST.US,D,20170323,000000,30.5242,31.3224,30.3226,30.9219,50801.739034965,0
+TRST.US,D,20170324,000000,30.9219,31.3224,30.4225,31.1215,64775.543138085,0
+TRST.US,D,20170327,000000,30.5242,31.1215,30.1218,30.7221,49373.420312986,0
+TRST.US,D,20170328,000000,30.5242,31.3224,30.5242,30.9219,60441.085673479,0
+TRST.US,D,20170329,000000,30.9219,31.2215,30.5242,30.9219,44361.413822864,0
+TRST.US,D,20170330,000000,31.1215,31.9197,30.3226,31.9197,52289.871826168,0
+TRST.US,D,20170331,000000,31.9197,31.9197,31.1215,31.3224,89720.072558474,0
+TRST.US,D,20170403,000000,31.7189,31.7189,30.7221,30.7221,76077.308390195,0
+TRST.US,D,20170404,000000,30.9219,31.9197,30.9219,31.7189,73680.620513026,0
+TRST.US,D,20170405,000000,31.9197,32.1203,31.1215,31.3224,115779.41247595,0
+TRST.US,D,20170406,000000,31.3224,31.7189,31.1215,31.3224,48674.214469302,0
+TRST.US,D,20170407,000000,31.3224,31.7189,31.1215,31.3224,78953.54009821,0
+TRST.US,D,20170410,000000,31.3224,31.7189,30.7221,30.9219,63417.351255885,0
+TRST.US,D,20170411,000000,30.9219,31.3224,30.5242,31.1215,107738.54527358,0
+TRST.US,D,20170412,000000,31.1215,31.3224,30.3226,30.5242,55853.965330256,0
+TRST.US,D,20170413,000000,30.3226,30.5242,29.7233,29.925,107466.28813091,0
+TRST.US,D,20170417,000000,29.925,30.7221,29.925,30.5242,56526.357970495,0
+TRST.US,D,20170418,000000,29.925,30.7221,29.925,30.5242,71675.817916977,0
+TRST.US,D,20170419,000000,30.5242,31.0218,30.3226,30.5242,41438.774647348,0
+TRST.US,D,20170420,000000,30.9219,31.3224,30.5242,31.3224,50222.161329729,0
+TRST.US,D,20170421,000000,31.3224,31.5202,30.7221,31.3224,71563.408717918,0
+TRST.US,D,20170424,000000,31.5202,32.518,31.5202,31.9197,84629.689012127,0
+TRST.US,D,20170425,000000,32.3181,32.6178,31.9197,32.3181,86559.208383118,0
+TRST.US,D,20170426,000000,32.1203,33.1143,32.1203,32.3181,89860.326238032,0
+TRST.US,D,20170427,000000,32.518,32.7176,32.1203,32.3181,51610.26024654,0
+TRST.US,D,20170428,000000,32.3181,32.6459,31.5202,31.7189,54185.359054327,0
+TRST.US,D,20170501,000000,31.7189,32.7176,31.7189,32.1203,75130.596053173,0
+TRST.US,D,20170502,000000,32.1203,32.518,31.5202,32.1203,83296.247779261,0
+TRST.US,D,20170503,000000,31.7189,32.3181,31.7189,32.1203,46683.849752031,0
+TRST.US,D,20170504,000000,32.1203,32.518,31.7189,32.1203,33105.024761199,0
+TRST.US,D,20170505,000000,32.1203,32.3181,31.7189,31.7189,32621.355822132,0
+TRST.US,D,20170508,000000,31.7189,32.3181,31.5202,32.1203,48959.878213699,0
+TRST.US,D,20170509,000000,32.1203,32.7176,31.7189,32.1203,79279.423647774,0
+TRST.US,D,20170510,000000,31.9197,32.1203,31.7189,31.7189,41464.556573737,0
+TRST.US,D,20170511,000000,31.7189,32.1203,30.3226,30.9219,97967.195171953,0
+TRST.US,D,20170512,000000,30.9219,31.5202,30.5242,30.9219,51618.510462986,0
+TRST.US,D,20170515,000000,30.9219,31.3224,30.9219,31.3224,42871.218477549,0
+TRST.US,D,20170516,000000,31.3224,31.3224,30.7221,31.1215,56483.04433416,0
+TRST.US,D,20170517,000000,31.1215,31.1215,29.925,30.1218,103819.69246237,0
+TRST.US,D,20170518,000000,29.925,30.7221,29.925,30.3226,87858.61747315,0
+TRST.US,D,20170519,000000,30.3226,30.3226,29.7233,29.925,82462.975918352,0
+TRST.US,D,20170522,000000,29.925,30.3226,29.925,30.1218,38000.496944041,0
+TRST.US,D,20170523,000000,30.1218,30.7221,29.8242,30.5242,55755.994009975,0
+TRST.US,D,20170524,000000,30.5242,30.5242,29.7233,30.1218,87075.878187964,0
+TRST.US,D,20170525,000000,30.1218,30.3226,29.5255,30.1218,73905.438911142,0
+TRST.US,D,20170526,000000,30.1218,30.3226,29.7233,29.7233,42156.543478031,0
+TRST.US,D,20170530,000000,29.7233,30.1218,29.126,29.5255,55405.359811078,0
+TRST.US,D,20170531,000000,29.5876,29.7903,29.1852,29.5876,55843.6525597,0
+TRST.US,D,20170601,000000,29.5876,30.3924,29.5876,30.1926,55528.081780692,0
+TRST.US,D,20170602,000000,29.9909,30.9946,29.9909,30.1926,69490.541836201,0
+TRST.US,D,20170605,000000,30.3924,30.3924,29.9909,30.1926,27342.248574614,0
+TRST.US,D,20170606,000000,29.7903,30.1926,29.3879,29.5876,43063.036009887,0
+TRST.US,D,20170607,000000,29.7903,31.0984,29.5876,30.9946,122922.0373629,0
+TRST.US,D,20170608,000000,30.7958,32.003,30.3924,31.8014,127234.83800933,0
+TRST.US,D,20170609,000000,31.8014,32.6071,31.1972,32.4064,113926.20760706,0
+TRST.US,D,20170612,000000,32.4064,32.6071,31.1972,31.6007,98706.620820805,0
+TRST.US,D,20170613,000000,31.8014,32.2057,31.3999,32.2057,77631.442912955,0
+TRST.US,D,20170614,000000,31.8014,32.2057,31.3999,32.003,77611.848648899,0
+TRST.US,D,20170615,000000,31.8014,32.4064,31.8014,31.8014,49654.95894916,0
+TRST.US,D,20170616,000000,31.6007,31.8014,31.1972,31.3999,118005.93963894,0
+TRST.US,D,20170619,000000,31.8014,32.003,30.9946,31.3999,54509.180049779,0
+TRST.US,D,20170620,000000,31.1972,31.3999,30.6949,30.7958,115309.1501386,0
+TRST.US,D,20170621,000000,30.7958,31.1972,30.5932,30.5932,41885.317612415,0
+TRST.US,D,20170622,000000,30.5932,31.1972,30.1926,30.5932,26909.11221127,0
+TRST.US,D,20170623,000000,30.5932,31.3999,30.2722,30.9946,115804.16312528,0
+TRST.US,D,20170626,000000,30.9946,30.9946,30.1926,30.3924,55839.527451478,0
+TRST.US,D,20170627,000000,29.9909,30.7958,29.3879,30.3924,51719.575614432,0
+TRST.US,D,20170628,000000,30.7958,30.9946,30.3924,30.9946,80165.290638517,0
+TRST.US,D,20170629,000000,31.1972,31.1972,30.4923,30.7958,54004.885569599,0
+TRST.US,D,20170630,000000,30.9946,31.1972,30.4923,31.1972,75943.24237297,0
+TRST.US,D,20170703,000000,31.1972,31.8014,30.7958,31.6007,31861.304632168,0
+TRST.US,D,20170705,000000,31.8014,31.8014,30.7958,30.9946,57750.483835469,0
+TRST.US,D,20170706,000000,30.7958,31.299,30.5932,30.7958,61553.833616451,0
+TRST.US,D,20170707,000000,30.9946,31.3999,30.5932,31.3999,61171.229828831,0
+TRST.US,D,20170710,000000,30.7958,31.7014,30.7958,30.9946,74048.786421868,0
+TRST.US,D,20170711,000000,31.1972,31.1972,30.5932,30.7958,64883.827228922,0
+TRST.US,D,20170712,000000,30.7958,31.3999,30.5932,31.1972,27468.064375395,0
+TRST.US,D,20170713,000000,31.6007,31.6007,30.9946,31.1972,53356.212301639,0
+TRST.US,D,20170714,000000,30.7958,30.9946,30.6058,30.9946,39008.054627343,0
+TRST.US,D,20170717,000000,30.7958,31.3999,30.5932,30.9946,70195.935342218,0
+TRST.US,D,20170718,000000,30.7958,30.9946,30.3924,30.7958,39890.82778692,0
+TRST.US,D,20170719,000000,30.7958,31.1972,30.3924,30.9946,70522.850168837,0
+TRST.US,D,20170720,000000,30.9946,31.1972,30.7958,31.1972,46474.500509748,0
+TRST.US,D,20170721,000000,31.1972,31.3999,30.7958,30.7958,46712.725509588,0
+TRST.US,D,20170724,000000,30.9946,32.6071,30.9946,32.6071,100219.50426134,0
+TRST.US,D,20170725,000000,32.6071,34.0161,32.4559,33.8134,113993.24061568,0
+TRST.US,D,20170726,000000,33.8134,34.4195,32.8098,32.8098,82942.519749197,0
+TRST.US,D,20170727,000000,33.2083,33.6136,32.8098,33.2083,85598.058167318,0
+TRST.US,D,20170728,000000,33.0096,33.412,32.8098,33.0096,85130.889661139,0
+TRST.US,D,20170731,000000,33.6136,33.8134,33.0096,33.412,84507.998319568,0
+TRST.US,D,20170801,000000,33.412,33.6136,32.8098,32.8098,62242.726689578,0
+TRST.US,D,20170802,000000,33.0096,33.2083,32.4064,33.0096,39550.506358579,0
+TRST.US,D,20170803,000000,32.8098,33.2083,32.2057,32.4064,139246.12187568,0
+TRST.US,D,20170804,000000,32.4064,32.6071,32.2057,32.2057,61084.602556162,0
+TRST.US,D,20170807,000000,32.2057,32.9107,32.003,32.2057,65586.126903772,0
+TRST.US,D,20170808,000000,32.2057,32.8098,32.003,32.4064,80466.423538747,0
+TRST.US,D,20170809,000000,32.2057,32.6071,31.6007,32.003,101745.7943036,0
+TRST.US,D,20170810,000000,31.8014,32.003,31.3999,31.3999,56797.583836112,0
+TRST.US,D,20170811,000000,31.8014,31.8014,30.7958,31.1972,80923.27927437,0
+TRST.US,D,20170814,000000,31.6007,31.9032,31.1972,31.8014,74293.199084041,0
+TRST.US,D,20170815,000000,31.8014,32.003,31.1972,31.3999,68179.788698558,0
+TRST.US,D,20170816,000000,31.3999,31.9032,31.1972,31.6007,119410.53898864,0
+TRST.US,D,20170817,000000,31.6007,31.8014,30.9946,31.1972,138218.96992833,0
+TRST.US,D,20170818,000000,30.7958,31.8014,30.5932,31.3999,438271.09180367,0
+TRST.US,D,20170821,000000,31.3999,31.6007,30.9946,31.3999,48823.749642362,0
+TRST.US,D,20170822,000000,31.3999,31.8014,31.1972,31.6007,63004.840433653,0
+TRST.US,D,20170823,000000,31.3999,32.1048,31.3999,31.8014,71764.507743756,0
+TRST.US,D,20170824,000000,32.003,32.003,31.6007,31.8014,26335.722168367,0
+TRST.US,D,20170825,000000,31.8014,32.003,31.6007,31.8014,48803.12410125,0
+TRST.US,D,20170828,000000,32.003,32.003,31.1972,31.3999,68646.957204735,0
+TRST.US,D,20170829,000000,31.1972,31.8014,31.1972,31.3999,62031.314893185,0
+TRST.US,D,20170830,000000,31.4814,32.293,31.4814,31.8867,51076.05873175,0
+TRST.US,D,20170831,000000,31.8867,32.4956,31.684,32.0894,88840.393230063,0
+TRST.US,D,20170901,000000,31.8867,32.4956,31.8867,32.293,36366.954088001,0
+TRST.US,D,20170905,000000,32.0894,32.0894,31.0741,31.0741,54623.651802948,0
+TRST.US,D,20170906,000000,31.2768,31.684,31.0741,31.2768,42433.957005983,0
+TRST.US,D,20170907,000000,31.2768,31.4814,30.6688,30.6688,50831.646069577,0
+TRST.US,D,20170908,000000,30.8714,31.2768,30.5058,31.0741,51496.819770427,0
+TRST.US,D,20170911,000000,31.2768,31.8867,31.0741,31.4814,89344.687710243,0
+TRST.US,D,20170912,000000,31.684,32.4956,31.684,32.293,81633.829165664,0
+TRST.US,D,20170913,000000,32.293,32.4956,32.0894,32.293,74874.839343388,0
+TRST.US,D,20170914,000000,32.4956,32.4956,32.0894,32.4956,82617.667476689,0
+TRST.US,D,20170915,000000,32.4956,32.6992,32.0894,32.6992,163850.32986774,0
+TRST.US,D,20170918,000000,32.6992,33.1056,32.5974,33.1056,87214.069313413,0
+TRST.US,D,20170919,000000,33.1056,33.7146,33.0047,33.5118,74849.057416999,0
+TRST.US,D,20170920,000000,33.5118,33.7146,33.1056,33.7146,83765.47883955,0
+TRST.US,D,20170921,000000,33.7146,34.3234,33.5118,33.7146,117679.02481232,0
+TRST.US,D,20170922,000000,33.7146,34.3234,33.5118,34.1208,88731.077862172,0
+TRST.US,D,20170925,000000,33.7146,34.3234,33.7146,33.9172,79753.81109334,0
+TRST.US,D,20170926,000000,33.5118,35.3397,33.5118,35.1351,129980.0975313,0
+TRST.US,D,20170927,000000,35.3397,36.6593,34.9334,36.1523,174230.13343216,0
+TRST.US,D,20170928,000000,35.9477,36.9619,35.3397,36.9619,124464.82783805,0
+TRST.US,D,20170929,000000,36.7612,36.9619,35.9477,36.1523,92984.064439387,0
+TRST.US,D,20171002,000000,36.355,37.1675,35.3397,36.7612,89258.060437573,0
+TRST.US,D,20171003,000000,37.1675,37.3712,36.5576,37.1675,93529.610001789,0
+TRST.US,D,20171004,000000,36.9619,37.3712,36.5576,36.9619,58427.001583929,0
+TRST.US,D,20171005,000000,36.9619,37.3712,36.9619,37.1675,69846.332420376,0
+TRST.US,D,20171006,000000,36.9619,37.3712,36.7612,36.9619,81739.019425334,0
+TRST.US,D,20171009,000000,36.9619,37.3712,36.7612,37.1675,37240.445754078,0
+TRST.US,D,20171010,000000,36.9619,37.3712,36.4567,37.1675,79210.328085049,0
+TRST.US,D,20171011,000000,37.1675,37.5729,36.8611,37.1675,76661.011203654,0
+TRST.US,D,20171012,000000,37.3712,37.5729,36.9619,37.1675,57612.292710021,0
+TRST.US,D,20171013,000000,37.1675,37.4719,36.7612,36.9619,71960.450384316,0
+TRST.US,D,20171016,000000,37.1675,37.3712,36.9619,37.3712,40304.369886209,0
+TRST.US,D,20171017,000000,37.3712,37.3712,36.5576,36.9619,65975.949630781,0
+TRST.US,D,20171018,000000,37.1675,37.7775,36.8611,37.4719,69873.145623821,0
+TRST.US,D,20171019,000000,36.9619,37.2683,36.5576,36.9619,102270.71432489,0
+TRST.US,D,20171020,000000,37.3712,37.5729,37.1675,37.3712,77796.447241848,0
+TRST.US,D,20171023,000000,37.3712,37.3712,36.355,36.355,61627.054287397,0
+TRST.US,D,20171024,000000,36.9619,37.3712,36.1523,36.9619,75138.846269617,0
+TRST.US,D,20171025,000000,36.9619,37.3712,36.7612,37.3712,64106.244329014,0
+TRST.US,D,20171026,000000,37.3712,37.7775,37.1675,37.7775,68725.33426096,0
+TRST.US,D,20171027,000000,37.7775,37.7775,37.2683,37.5729,117943.03173855,0
+TRST.US,D,20171030,000000,37.5729,37.5729,36.5576,36.7612,67023.727119251,0
+TRST.US,D,20171031,000000,36.9619,37.3712,36.7612,37.2683,55620.896715694,0
+TRST.US,D,20171101,000000,37.3712,37.5729,36.2521,36.5576,50324.257758231,0
+TRST.US,D,20171102,000000,36.5576,37.1675,36.1523,37.1675,48105.980811677,0
+TRST.US,D,20171103,000000,37.1675,37.1675,36.355,36.355,51552.508731429,0
+TRST.US,D,20171106,000000,36.5576,38.0819,36.355,37.7775,119224.90911864,0
+TRST.US,D,20171107,000000,37.5729,37.7775,36.1523,36.355,159576.71774941,0
+TRST.US,D,20171108,000000,35.9477,36.5576,35.5434,35.746,49200.165767648,0
+TRST.US,D,20171109,000000,35.5434,36.1523,34.9751,35.746,51616.447908874,0
+TRST.US,D,20171110,000000,35.5434,36.0495,35.3397,35.3397,33303.029955871,0
+TRST.US,D,20171113,000000,35.3397,36.355,35.1351,36.1523,93070.691712055,0
+TRST.US,D,20171114,000000,35.746,36.5576,35.746,36.355,48561.805270244,0
+TRST.US,D,20171115,000000,36.1523,36.5576,35.746,35.9477,57944.363921918,0
+TRST.US,D,20171116,000000,36.355,37.1675,36.355,36.9619,56181.91143393,0
+TRST.US,D,20171117,000000,36.5576,36.9619,36.1523,36.5576,71523.18891275,0
+TRST.US,D,20171120,000000,36.9619,37.3712,36.5576,37.1675,94460.853182979,0
+TRST.US,D,20171121,000000,37.1675,37.3712,37.0647,37.3712,59412.902449065,0
+TRST.US,D,20171122,000000,37.3712,37.5729,37.1675,37.5729,59717.129180462,0
+TRST.US,D,20171124,000000,37.3712,37.5729,36.355,36.8611,59562.437622125,0
+TRST.US,D,20171127,000000,36.7612,37.3712,36.7612,36.9619,32748.202899968,0
+TRST.US,D,20171128,000000,36.9619,38.1828,36.7612,37.9801,97450.525367107,0
+TRST.US,D,20171129,000000,38.1828,39.4027,37.9801,39.4027,120827.51366301,0
+TRST.US,D,20171130,000000,39.6867,39.6867,37.9491,38.2574,85899.191067547,0
+TRST.US,D,20171201,000000,38.46,38.6656,36.7215,38.2574,109298.86745867,0
+TRST.US,D,20171204,000000,38.46,39.2795,38.46,38.8702,145205.87197988,0
+TRST.US,D,20171205,000000,38.8702,39.0749,37.6416,38.0528,83023.990636588,0
+TRST.US,D,20171206,000000,38.0528,38.3592,37.6416,37.7455,64459.972359077,0
+TRST.US,D,20171207,000000,37.6416,38.0528,37.0299,37.2335,305230.16397142,0
+TRST.US,D,20171208,000000,37.6416,37.6416,36.8233,37.0299,63243.065433492,0
+TRST.US,D,20171211,000000,37.0299,37.2335,36.8233,36.8233,35524.400733592,0
+TRST.US,D,20171212,000000,36.8233,37.6416,36.8233,37.4371,50516.075290569,0
+TRST.US,D,20171213,000000,37.2335,37.7455,37.0299,37.4371,125927.17870286,0
+TRST.US,D,20171214,000000,37.2335,37.4371,36.0058,36.3122,70498.099519503,0
+TRST.US,D,20171215,000000,36.4141,37.8462,36.4141,37.6416,226456.06608087,0
+TRST.US,D,20171218,000000,37.8462,38.8702,37.6416,37.8462,67582.679283376,0
+TRST.US,D,20171219,000000,37.8462,38.2574,37.6416,37.6416,60163.672145528,0
+TRST.US,D,20171220,000000,37.8462,38.0528,37.6416,37.6416,58395.031995207,0
+TRST.US,D,20171221,000000,37.8462,38.2574,37.6416,38.0528,31968.557445949,0
+TRST.US,D,20171222,000000,38.2574,38.2574,37.4371,37.6416,50813.083082577,0
+TRST.US,D,20171226,000000,37.6416,38.0528,37.2335,37.4371,27140.11827172,0
+TRST.US,D,20171227,000000,37.6416,38.3592,37.3179,37.8462,104782.90523229,0
+TRST.US,D,20171228,000000,37.6416,38.1411,37.6416,37.6416,38846.144129617,0
+TRST.US,D,20171229,000000,37.6416,38.0528,37.4371,37.6416,86514.863469728,0
+TRST.US,D,20180102,000000,37.6416,38.0528,36.4141,36.4141,127695.81885318,0
+TRST.US,D,20180103,000000,36.8233,37.0299,35.8022,37.0299,158383.53019609,0
+TRST.US,D,20180104,000000,37.2335,37.2335,35.8022,35.8022,82287.658818903,0
+TRST.US,D,20180105,000000,36.2086,36.4141,35.2893,36.1086,86399.360439504,0
+TRST.US,D,20180108,000000,36.2086,36.4141,35.5967,36.0058,60804.095197044,0
+TRST.US,D,20180109,000000,36.4141,36.8233,35.8022,36.2086,58918.920739442,0
+TRST.US,D,20180110,000000,36.0058,37.2335,36.0058,36.6187,58750.822579383,0
+TRST.US,D,20180111,000000,36.8233,37.2335,36.6187,37.2335,51163.717281475,0
+TRST.US,D,20180112,000000,37.2335,37.5399,37.0299,37.4371,47571.779296887,0
+TRST.US,D,20180116,000000,37.6416,37.8462,36.8233,37.0299,51127.622584529,0
+TRST.US,D,20180117,000000,37.0299,37.8462,37.0299,37.6416,64647.664783193,0
+TRST.US,D,20180118,000000,37.6416,38.1537,37.0299,37.2335,69087.312507469,0
+TRST.US,D,20180119,000000,37.0299,37.8462,37.0299,37.4371,96793.601882702,0
+TRST.US,D,20180122,000000,37.2335,37.8462,37.0299,37.6416,45059.588389492,0
+TRST.US,D,20180123,000000,36.0058,37.6416,36.0058,36.4141,65096.270302371,0
+TRST.US,D,20180124,000000,36.8233,36.8233,35.5967,35.8022,94875.426559322,0
+TRST.US,D,20180125,000000,36.2086,36.2086,35.1874,36.0058,70908.547787624,0
+TRST.US,D,20180126,000000,36.0058,36.2086,35.3911,36.0058,61676.555586065,0
+TRST.US,D,20180129,000000,36.0058,36.3122,35.3911,35.5967,38172.720212323,0
+TRST.US,D,20180130,000000,35.5967,35.6984,34.9828,35.3911,48578.305703133,0
+TRST.US,D,20180131,000000,35.3911,35.8022,35.1874,35.1874,55013.474529957,0
+TRST.US,D,20180201,000000,35.3911,36.0058,35.2893,36.0058,82804.328623749,0
+TRST.US,D,20180202,000000,35.8022,36.2086,35.1874,35.3911,147565.43388306,0
+TRST.US,D,20180205,000000,35.3911,36.0058,34.3691,34.5746,84280.086090285,0
+TRST.US,D,20180206,000000,33.9608,34.9828,33.7552,34.3691,174623.04999033,0
+TRST.US,D,20180207,000000,34.3691,35.3911,34.3691,35.1874,81190.380031764,0
+TRST.US,D,20180208,000000,35.1874,35.5967,34.3691,34.4719,78897.851137208,0
+TRST.US,D,20180209,000000,34.7782,35.5967,33.9608,34.9828,153443.71309987,0
+TRST.US,D,20180212,000000,35.1874,35.5967,34.3691,35.0837,72853.53631445,0
+TRST.US,D,20180213,000000,34.9828,35.3911,34.8801,35.1874,59677.940652349,0
+TRST.US,D,20180214,000000,35.1874,36.0058,34.9828,36.0058,74966.623001335,0
+TRST.US,D,20180215,000000,36.2086,36.2086,35.3911,35.8022,72352.335665437,0
+TRST.US,D,20180216,000000,35.8022,36.6187,35.8022,36.2086,66124.453526785,0
+TRST.US,D,20180220,000000,36.4141,36.4141,35.3911,35.3911,74249.885447706,0
+TRST.US,D,20180221,000000,35.5967,36.4141,35.5967,36.2086,64964.266839256,0
+TRST.US,D,20180222,000000,36.2086,36.4141,35.5967,35.5967,84203.771588172,0
+TRST.US,D,20180223,000000,35.5967,36.2086,35.3911,36.2086,36956.844563794,0
+TRST.US,D,20180226,000000,36.2086,36.2086,35.5967,36.2086,26573.947168206,0
+TRST.US,D,20180227,000000,36.0058,36.4141,35.5967,35.8022,44181.971615193,0
+TRST.US,D,20180228,000000,35.8022,36.0058,34.7782,34.7782,58005.209268198,0
+TRST.US,D,20180301,000000,34.8607,35.4794,34.6551,34.8607,26121.216540806,0
+TRST.US,D,20180302,000000,34.6551,35.8923,34.6551,35.8923,39522.661878078,0
+TRST.US,D,20180305,000000,35.6849,36.0989,35.2728,35.8923,50510.918905292,0
+TRST.US,D,20180306,000000,35.8923,36.3035,35.4794,36.0989,55514.67517897,0
+TRST.US,D,20180307,000000,36.0989,36.9232,36.0989,36.7176,45926.892393235,0
+TRST.US,D,20180308,000000,36.9232,36.9232,36.0989,36.3035,29290.330932606,0
+TRST.US,D,20180309,000000,36.7176,36.9232,36.3035,36.9232,36655.711663564,0
+TRST.US,D,20180312,000000,36.9232,37.1307,36.3035,36.9232,61926.124633515,0
+TRST.US,D,20180313,000000,37.1307,37.1307,36.6138,36.9232,70882.765861235,0
+TRST.US,D,20180314,000000,37.1307,37.1307,36.3035,36.3035,40022.831250035,0
+TRST.US,D,20180315,000000,36.51,37.0279,36.0989,36.7176,42316.391421647,0
+TRST.US,D,20180316,000000,36.51,37.1307,36.51,37.1307,239480.06401581,0
+TRST.US,D,20180319,000000,36.9232,37.1307,36.3035,36.9232,147323.083775,0
+TRST.US,D,20180320,000000,36.7176,36.9232,36.3035,36.3035,87550.265633531,0
+TRST.US,D,20180321,000000,36.51,36.9232,36.3035,36.7176,39179.24661857,0
+TRST.US,D,20180322,000000,36.51,36.7176,35.6849,35.8923,95665.384783897,0
+TRST.US,D,20180323,000000,35.6849,36.51,34.3438,34.4475,152148.42911806,0
+TRST.US,D,20180326,000000,34.8607,35.4794,34.6551,35.2728,66674.12419741,0
+TRST.US,D,20180327,000000,35.2728,36.0989,34.8607,34.8607,84061.455354502,0
+TRST.US,D,20180328,000000,34.8607,35.6849,34.6551,35.6849,80555.113365528,0
+TRST.US,D,20180329,000000,35.6849,35.6849,34.6551,34.8607,80363.295833189,0
+TRST.US,D,20180402,000000,35.0672,35.171,34.2411,34.6551,85999.224941938,0
+TRST.US,D,20180403,000000,34.8607,35.2728,34.5504,35.0672,60714.374093208,0
+TRST.US,D,20180404,000000,34.8607,35.4794,34.6551,35.4794,35890.504088323,0
+TRST.US,D,20180405,000000,35.4794,35.8923,34.8607,35.6849,139052.24178924,0
+TRST.US,D,20180406,000000,35.4794,35.6849,34.4475,34.8607,69359.569650142,0
+TRST.US,D,20180409,000000,35.2728,35.6849,34.8607,35.2728,72591.591942332,0
+TRST.US,D,20180410,000000,35.4794,35.6849,35.009,35.4794,124340.04331432,0
+TRST.US,D,20180411,000000,35.4794,35.6849,35.0672,35.4794,71405.623328414,0
+TRST.US,D,20180412,000000,35.4794,36.3035,35.4794,35.8923,70228.936207997,0
+TRST.US,D,20180413,000000,36.0989,36.0989,35.2728,35.6849,38463.540341997,0
+TRST.US,D,20180416,000000,35.6849,35.8923,35.4794,35.6849,44094.313065468,0
+TRST.US,D,20180417,000000,35.8923,36.3035,35.5608,35.6849,57069.840978786,0
+TRST.US,D,20180418,000000,35.8923,36.0989,35.6849,35.6849,57067.778424674,0
+TRST.US,D,20180419,000000,35.4794,36.3035,35.4794,35.8923,60875.253313879,0
+TRST.US,D,20180420,000000,35.6849,36.2007,35.6849,35.8923,78062.516722188,0
+TRST.US,D,20180423,000000,36.0989,36.3035,35.8923,36.0989,87163.536737689,0
+TRST.US,D,20180424,000000,35.6849,36.3035,35.4794,35.8923,77966.60795602,0
+TRST.US,D,20180425,000000,35.8923,35.8923,35.4794,35.4794,64651.789891415,0
+TRST.US,D,20180426,000000,35.4794,35.8923,35.4794,35.6849,50429.448017901,0
+TRST.US,D,20180427,000000,35.4794,36.0989,35.4794,35.8923,57456.569874628,0
+TRST.US,D,20180430,000000,35.8923,35.8923,35.0672,35.2728,64326.937618908,0
+TRST.US,D,20180501,000000,35.4794,35.6849,34.6551,35.6849,53471.715331864,0
+TRST.US,D,20180502,000000,35.4794,36.3035,35.2728,35.6849,105568.73834864,0
+TRST.US,D,20180503,000000,35.2728,35.8923,35.2728,35.2728,51308.096069256,0
+TRST.US,D,20180504,000000,35.2728,36.3035,35.0672,35.8923,34191.990777781,0
+TRST.US,D,20180507,000000,35.8923,36.0989,35.6849,35.6849,38216.033848657,0
+TRST.US,D,20180508,000000,35.6849,36.3035,35.6849,35.8923,34931.416426633,0
+TRST.US,D,20180509,000000,36.0989,36.3035,35.6849,36.0989,55365.140005911,0
+TRST.US,D,20180510,000000,36.3035,36.3035,35.8923,36.0989,68199.382962613,0
+TRST.US,D,20180511,000000,36.0989,36.3035,35.6849,36.0989,44594.482437425,0
+TRST.US,D,20180514,000000,36.0989,36.0989,35.4794,35.4794,104891.18932312,0
+TRST.US,D,20180515,000000,35.4794,35.8923,35.4794,35.4794,78544.123107145,0
+TRST.US,D,20180516,000000,35.6849,36.51,35.5821,36.0989,95621.039870507,0
+TRST.US,D,20180517,000000,36.0989,36.7176,36.0989,36.3035,91546.464223907,0
+TRST.US,D,20180518,000000,36.3035,36.51,36.0989,36.0989,52536.347042453,0
+TRST.US,D,20180521,000000,36.0989,36.7176,36.0989,36.3035,85908.472561047,0
+TRST.US,D,20180522,000000,36.3035,36.9232,36.0989,36.51,101375.56584065,0
+TRST.US,D,20180523,000000,36.51,36.7176,36.2007,36.51,41796.627785634,0
+TRST.US,D,20180524,000000,36.3035,36.51,35.9943,36.0989,51367.910138479,0
+TRST.US,D,20180525,000000,36.0989,36.51,36.0989,36.51,30892.935476979,0
+TRST.US,D,20180529,000000,36.3035,36.4073,35.4794,35.9951,77732.508064402,0
+TRST.US,D,20180530,000000,36.3035,36.51,36.2007,36.51,55297.075720242,0
+TRST.US,D,20180531,000000,36.5934,36.8019,36.1784,36.1784,59050.924202556,0
+TRST.US,D,20180601,000000,36.3869,36.5934,36.1784,36.5934,89014.679052456,0
+TRST.US,D,20180604,000000,36.5934,37.218,36.3869,37.0095,64678.603094861,0
+TRST.US,D,20180605,000000,37.0095,37.4254,36.8019,37.218,62377.82398386,0
+TRST.US,D,20180606,000000,37.218,37.6329,37.218,37.5282,53865.663167097,0
+TRST.US,D,20180607,000000,37.8415,37.8415,37.4254,37.4254,37552.922701919,0
+TRST.US,D,20180608,000000,37.6329,37.8415,37.4254,37.4254,32502.75896074,0
+TRST.US,D,20180611,000000,37.4254,37.8415,36.8019,37.0095,47082.953972541,0
+TRST.US,D,20180612,000000,37.218,37.4254,36.3869,36.5934,51064.714684139,0
+TRST.US,D,20180613,000000,36.5934,37.0095,36.3869,36.5934,75850.427437968,0
+TRST.US,D,20180614,000000,36.8019,36.8223,36.1784,36.5934,62514.983832253,0
+TRST.US,D,20180615,000000,36.1784,37.0095,35.9903,36.8019,146991.0125631,0
+TRST.US,D,20180618,000000,36.5934,37.0095,36.3869,37.0095,58922.014570608,0
+TRST.US,D,20180619,000000,37.0095,37.8415,36.8019,37.6329,95826.264004568,0
+TRST.US,D,20180620,000000,37.6329,38.8828,37.5282,38.4649,133765.91560233,0
+TRST.US,D,20180621,000000,38.6735,38.6735,37.8415,38.0508,91808.408596025,0
+TRST.US,D,20180622,000000,38.2584,38.4649,37.6329,37.8415,276838.07535422,0
+TRST.US,D,20180625,000000,38.0508,38.4649,37.6329,38.2584,94613.482187204,0
+TRST.US,D,20180626,000000,38.2584,38.4649,37.8415,38.2584,67289.796599592,0
+TRST.US,D,20180627,000000,38.2584,38.2584,37.0095,37.0095,115353.49505199,0
+TRST.US,D,20180628,000000,37.218,37.6329,37.0095,37.0095,57236.907861789,0
+TRST.US,D,20180629,000000,37.218,37.6125,37.0095,37.0095,119798.29916154,0
+TRST.US,D,20180702,000000,37.218,37.8415,37.0095,37.8415,90490.436518993,0
+TRST.US,D,20180703,000000,37.8415,37.8415,37.218,37.218,30495.893810579,0
+TRST.US,D,20180705,000000,37.4254,37.8415,37.0095,37.6329,84646.189445016,0
+TRST.US,D,20180706,000000,37.8415,38.0508,37.6329,38.0508,47610.967824999,0
+TRST.US,D,20180709,000000,38.0508,38.4649,37.8415,38.4649,68122.037183445,0
+TRST.US,D,20180710,000000,38.4649,38.6735,37.6329,37.6329,50440.792065512,0
+TRST.US,D,20180711,000000,37.4254,38.0508,37.4254,37.6329,66779.314457079,0
+TRST.US,D,20180712,000000,37.4254,37.6329,37.0095,37.218,65856.321492334,0
+TRST.US,D,20180713,000000,37.218,37.5282,37.0095,37.0095,31109.50365865,0
+TRST.US,D,20180716,000000,37.218,37.4254,37.0095,37.218,46594.128648196,0
+TRST.US,D,20180717,000000,37.218,37.4672,37.1142,37.218,37044.503113517,0
+TRST.US,D,20180718,000000,37.218,37.4254,36.8019,37.4254,44277.880381361,0
+TRST.US,D,20180719,000000,37.218,37.6329,37.0095,37.218,105316.07547002,0
+TRST.US,D,20180720,000000,37.218,37.8415,37.218,37.6329,72393.58674766,0
+TRST.US,D,20180723,000000,37.4254,37.8415,37.4254,37.6329,45945.455380236,0
+TRST.US,D,20180724,000000,37.4254,37.8415,37.218,37.6329,48911.408192086,0
+TRST.US,D,20180725,000000,37.6329,38.2584,37.218,38.0508,150907.80282019,0
+TRST.US,D,20180726,000000,38.0508,38.6735,37.9374,38.4649,73324.82992885,0
+TRST.US,D,20180727,000000,38.4649,39.0904,37.8415,38.0508,83072.4606582,0
+TRST.US,D,20180730,000000,38.0508,38.2584,37.6329,37.6329,37950.995645373,0
+TRST.US,D,20180731,000000,37.8415,38.0508,37.6329,37.8415,59878.008401133,0
+TRST.US,D,20180801,000000,38.0508,38.2584,37.6329,38.0508,52789.009921069,0
+TRST.US,D,20180802,000000,37.8415,38.4649,37.8415,38.2584,48383.394339629,0
+TRST.US,D,20180803,000000,38.4649,38.4649,37.8415,37.8415,57898.987731473,0
+TRST.US,D,20180806,000000,37.8415,38.2584,37.8415,38.2584,38769.829627504,0
+TRST.US,D,20180807,000000,38.2584,38.2584,37.8415,37.8415,30098.852144181,0
+TRST.US,D,20180808,000000,38.0508,38.2584,37.8415,38.2584,28045.579526519,0
+TRST.US,D,20180809,000000,38.2584,38.2584,37.8415,38.2584,53464.496392475,0
+TRST.US,D,20180810,000000,38.2584,38.4649,37.8415,38.4649,57391.599420127,0
+TRST.US,D,20180813,000000,38.2584,38.4649,37.9384,38.0508,91340.208812791,0
+TRST.US,D,20180814,000000,38.0508,38.6735,38.0508,38.6735,83249.840311759,0
+TRST.US,D,20180815,000000,38.4649,38.7781,38.0508,38.2584,74302.480577541,0
+TRST.US,D,20180816,000000,38.4649,38.6735,38.2584,38.6735,86405.548101836,0
+TRST.US,D,20180817,000000,38.4649,38.6735,38.2584,38.4649,401248.24550832,0
+TRST.US,D,20180820,000000,38.4649,38.6735,38.2584,38.4649,75933.960879469,0
+TRST.US,D,20180821,000000,38.4649,38.8828,38.2584,38.6735,95654.040736286,0
+TRST.US,D,20180822,000000,38.6735,39.297,38.5697,39.297,88369.099615663,0
+TRST.US,D,20180823,000000,39.0904,39.297,38.8828,39.0904,38156.219779434,0
+TRST.US,D,20180824,000000,39.0904,39.297,38.6735,39.0904,64465.128744356,0
+TRST.US,D,20180827,000000,38.8828,39.0904,38.6735,38.6735,47898.694123506,0
+TRST.US,D,20180828,000000,38.6735,38.6735,38.0508,38.0508,83957.296371888,0
+TRST.US,D,20180829,000000,38.2584,38.2584,37.8415,38.0508,50101.501914227,0
+TRST.US,D,20180830,000000,38.4649,38.4649,38.0508,38.3612,54379.239140775,0
+TRST.US,D,20180831,000000,38.2584,38.5697,38.0508,38.4649,69882.427117322,0
+TRST.US,D,20180904,000000,38.2584,38.7781,38.2584,38.6735,122501.27632422,0
+TRST.US,D,20180905,000000,38.6735,38.7781,38.2584,38.2584,83434.438904709,0
+TRST.US,D,20180906,000000,38.5493,38.5493,38.3408,38.4465,47434.619448494,0
+TRST.US,D,20180907,000000,38.3408,38.3408,37.9219,38.1314,58081.52377031,0
+TRST.US,D,20180910,000000,38.5493,38.5493,37.9219,38.1314,46183.680380075,0
+TRST.US,D,20180911,000000,38.1314,38.3408,37.9219,38.1314,49724.054511884,0
+TRST.US,D,20180912,000000,37.7125,38.0062,37.0851,37.0851,70555.851034616,0
+TRST.US,D,20180913,000000,37.504,37.504,36.6653,36.8726,62583.04811792,0
+TRST.US,D,20180914,000000,36.6653,37.2935,36.4567,36.8726,59123.113596447,0
+TRST.US,D,20180917,000000,37.0851,37.2935,36.6653,36.8726,36450.487529504,0
+TRST.US,D,20180918,000000,36.8726,36.8726,35.8274,35.8274,75622.515208684,0
+TRST.US,D,20180919,000000,35.8274,36.2464,35.619,35.619,187012.81253607,0
+TRST.US,D,20180920,000000,35.619,36.0359,35.619,36.0359,85821.845288379,0
+TRST.US,D,20180921,000000,36.0359,36.35,35.8274,36.2464,164488.69036514,0
+TRST.US,D,20180924,000000,36.0359,36.2464,35.619,35.619,59312.868574674,0
+TRST.US,D,20180925,000000,35.619,36.0359,35.619,35.619,43163.069884278,0
+TRST.US,D,20180926,000000,35.8274,35.8274,34.9887,34.9887,70673.416618952,0
+TRST.US,D,20180927,000000,35.4085,35.4085,34.9887,34.9887,50725.424532853,0
+TRST.US,D,20180928,000000,34.9887,35.8274,34.9887,35.619,89645.820610472,0
+TRST.US,D,20181001,000000,35.7421,35.7421,34.6115,34.7375,59241.710457838,0
+TRST.US,D,20181002,000000,34.9461,34.9461,34.4864,34.6115,35390.334716366,0
+TRST.US,D,20181003,000000,34.7375,35.4502,34.5708,35.2407,45372.065337333,0
+TRST.US,D,20181004,000000,35.1554,35.5347,34.6541,34.8209,44923.459818155,0
+TRST.US,D,20181005,000000,34.9052,34.9887,34.1838,34.3594,35570.808201093,0
+TRST.US,D,20181008,000000,34.4864,34.9461,34.3594,34.7802,39055.4933719,0
+TRST.US,D,20181009,000000,34.7375,35.1981,34.5708,34.9052,60802.032642932,0
+TRST.US,D,20181010,000000,34.9461,35.3649,34.4039,34.4864,83608.724727102,0
+TRST.US,D,20181011,000000,34.3186,34.4864,33.4391,33.4809,97379.367250272,0
+TRST.US,D,20181012,000000,33.8978,33.8978,32.0971,32.4743,101535.41378426,0
+TRST.US,D,20181015,000000,32.6837,33.1463,32.2658,32.9339,86765.463794234,0
+TRST.US,D,20181016,000000,32.9339,33.0396,32.2658,33.0183,72338.929063714,0
+TRST.US,D,20181017,000000,32.8515,33.186,32.3493,32.8933,61538.364460618,0
+TRST.US,D,20181018,000000,32.8933,33.2297,32.3065,32.389,62749.083723869,0
+TRST.US,D,20181019,000000,32.2658,32.6004,31.8043,32.0544,53109.737085356,0
+TRST.US,D,20181022,000000,32.1387,32.2862,31.5095,31.7198,72061.515535764,0
+TRST.US,D,20181023,000000,31.4261,32.1814,31.2185,31.7635,51006.963169026,0
+TRST.US,D,20181024,000000,31.847,31.847,30.6299,30.7153,74389.10785021,0
+TRST.US,D,20181025,000000,30.8404,31.2594,30.6939,31.0081,63695.796060892,0
+TRST.US,D,20181026,000000,30.7579,31.1759,30.4428,30.8404,55501.268577247,0
+TRST.US,D,20181029,000000,31.1759,31.7635,30.9247,31.4697,51352.440982645,0
+TRST.US,D,20181030,000000,31.5095,31.971,31.4261,31.8886,44603.763930925,0
+TRST.US,D,20181031,000000,32.0544,32.2241,31.3428,31.3854,64512.567488912,0
+TRST.US,D,20181101,000000,31.7198,31.7635,31.3428,31.4697,47158.237197598,0
+TRST.US,D,20181102,000000,31.7198,32.0147,31.5521,31.971,50647.047476628,0
+TRST.US,D,20181105,000000,31.971,32.3065,31.8886,32.1387,59478.904180622,0
+TRST.US,D,20181106,000000,32.1814,33.3112,32.0971,33.2297,76586.759255652,0
+TRST.US,D,20181107,000000,33.2713,34.2769,32.9339,34.2769,189616.78710142,0
+TRST.US,D,20181108,000000,34.3186,34.3186,33.1036,33.4391,62396.38697086,0
+TRST.US,D,20181109,000000,33.3955,33.4391,32.644,32.8933,43289.916962115,0
+TRST.US,D,20181112,000000,32.7681,33.2713,32.6004,32.644,41660.499214297,0
+TRST.US,D,20181113,000000,32.6004,33.186,32.6004,32.7273,48618.525508301,0
+TRST.US,D,20181114,000000,32.8933,33.0183,31.9304,32.1814,53681.064574147,0
+TRST.US,D,20181115,000000,32.0147,33.123,32.0147,32.8933,45740.231246175,0
+TRST.US,D,20181116,000000,32.8933,32.9339,32.4559,32.8107,147274.61375338,0
+TRST.US,D,20181119,000000,32.7681,33.0183,32.389,32.644,39386.533306742,0
+TRST.US,D,20181120,000000,32.517,32.644,31.971,32.0971,50030.343797391,0
+TRST.US,D,20181121,000000,32.1814,32.6837,31.9304,32.1387,24572.238403324,0
+TRST.US,D,20181123,000000,31.8886,32.517,31.8886,32.1814,24176.228013981,0
+TRST.US,D,20181126,000000,32.4336,32.7807,32.2241,32.389,51103.903212251,0
+TRST.US,D,20181127,000000,32.3493,32.4336,31.847,32.0147,30094.727035959,0
+TRST.US,D,20181128,000000,32.1814,32.6837,31.5521,32.517,48652.557651135,0
+TRST.US,D,20181129,000000,32.4336,32.7457,32.1387,32.5586,40636.441098105,0
+TRST.US,D,20181130,000000,32.389,33.186,31.905,33.0629,81425.511200438,0
+TRST.US,D,20181203,000000,32.7681,33.186,32.3493,32.8515,41603.778976241,0
+TRST.US,D,20181204,000000,32.644,32.6837,30.7579,30.8821,83010.584034865,0
+TRST.US,D,20181206,000000,30.6281,31.0091,30.2479,31.0091,54613.339032392,0
+TRST.US,D,20181207,000000,31.0091,31.3465,30.1646,30.5854,80397.327976024,0
+TRST.US,D,20181210,000000,30.756,31.0081,29.6137,29.8669,178520.24598337,0
+TRST.US,D,20181211,000000,30.3333,30.501,29.6555,29.8669,66554.496058962,0
+TRST.US,D,20181212,000000,30.1646,30.8404,29.7825,30.3333,71227.212397799,0
+TRST.US,D,20181213,000000,30.2906,30.4583,29.5284,29.8252,106327.75826155,0
+TRST.US,D,20181214,000000,29.4004,30.3333,29.4004,29.8669,64576.506666358,0
+TRST.US,D,20181217,000000,29.8252,30.0792,29.1056,29.19,102307.84029889,0
+TRST.US,D,20181218,000000,29.3607,29.6555,29.1056,29.19,60248.236864085,0
+TRST.US,D,20181219,000000,29.19,29.3171,27.5406,27.625,107017.68261173,0
+TRST.US,D,20181220,000000,27.7928,28.5142,27.7928,28.1738,71554.127224418,0
+TRST.US,D,20181221,000000,28.2581,28.4714,27.752,28.2581,160527.55519466,0
+TRST.US,D,20181224,000000,28.0487,28.5568,27.752,27.7928,37344.604736692,0
+TRST.US,D,20181226,000000,27.9207,28.7236,27.752,28.6403,79215.484470328,0
+TRST.US,D,20181227,000000,28.2174,28.7236,27.7627,28.7236,76784.764450324,0
+TRST.US,D,20181228,000000,28.7236,29.4004,28.4714,29.1474,77270.495943502,0
+TRST.US,D,20181231,000000,29.1474,29.4858,28.3861,29.0213,78919.507955376,0
+TRST.US,D,20190102,000000,28.7672,29.6137,28.6567,29.444,72417.306119939,0
+TRST.US,D,20190103,000000,29.4004,29.6137,29.0213,29.2307,60203.891950695,0
+TRST.US,D,20190104,000000,29.3171,30.2479,29.1474,30.1646,67041.258829196,0
+TRST.US,D,20190107,000000,30.12,30.8404,29.8669,30.7978,71655.192375865,0
+TRST.US,D,20190108,000000,30.7978,31.3911,30.501,31.1372,55110.414573182,0
+TRST.US,D,20190109,000000,31.2215,31.4319,30.9247,31.0091,36561.865451506,0
+TRST.US,D,20190110,000000,30.9247,31.2631,30.8627,31.1372,43476.578109175,0
+TRST.US,D,20190111,000000,31.0091,31.4319,30.9247,31.4319,66769.001686523,0
+TRST.US,D,20190114,000000,31.3465,31.7704,31.2631,31.5589,51345.222043256,0
+TRST.US,D,20190115,000000,31.5589,31.687,31.0518,31.6452,51042.026588916,0
+TRST.US,D,20190116,000000,31.7704,32.289,31.7704,32.2348,61550.739785284,0
+TRST.US,D,20190117,000000,32.1106,32.743,31.4755,32.7022,105074.75663901,0
+TRST.US,D,20190118,000000,32.743,33.0822,32.4054,32.7866,52673.506890845,0
+TRST.US,D,20190122,000000,32.7022,32.9979,32.4054,32.743,49507.486330212,0
+TRST.US,D,20190123,000000,32.7866,33.7601,32.5733,33.6312,76336.158931146,0
+TRST.US,D,20190124,000000,33.6312,33.8445,33.379,33.5885,48258.609815903,0
+TRST.US,D,20190125,000000,33.7164,33.7164,33.2529,33.4624,30857.872057089,0
+TRST.US,D,20190128,000000,33.2937,33.379,32.6178,32.743,66113.109479173,0
+TRST.US,D,20190129,000000,32.7866,33.0822,32.7866,32.9145,47571.779296887,0
+TRST.US,D,20190130,000000,32.9145,33.2073,32.7866,32.9563,48421.551590685,0
+TRST.US,D,20190131,000000,32.9145,33.0396,32.6178,32.8292,64172.246060571,0
+TRST.US,D,20190201,000000,32.8292,33.2529,32.8292,33.1676,47859.505595393,0
+TRST.US,D,20190204,000000,33.124,33.7164,32.9979,33.5041,54240.016738271,0
+TRST.US,D,20190205,000000,33.5468,33.6748,33.2073,33.4624,48955.753105476,0
+TRST.US,D,20190206,000000,33.4624,33.7601,33.2529,33.6312,23177.951824178,0
+TRST.US,D,20190207,000000,33.4624,34.0548,33.4624,33.8445,45110.120965216,0
+TRST.US,D,20190208,000000,33.7601,33.8871,33.4624,33.8871,30049.350845513,0
+TRST.US,D,20190211,000000,33.8871,34.2663,33.6748,34.2255,34383.808310119,0
+TRST.US,D,20190212,000000,34.2255,34.3099,33.8871,33.9279,44526.418151757,0
+TRST.US,D,20190213,000000,34.0986,34.2663,33.6748,34.2255,68104.5054735,0
+TRST.US,D,20190214,000000,34.0986,34.4796,33.8871,34.1402,55045.444118681,0
+TRST.US,D,20190215,000000,34.3496,34.9431,34.2255,34.7744,80084.851028182,0
+TRST.US,D,20190219,000000,34.6066,35.4085,33.3887,35.1981,64520.817705357,0
+TRST.US,D,20190220,000000,35.1544,36.128,35.071,35.8749,93646.14430907,0
+TRST.US,D,20190221,000000,35.9593,36.2967,35.5986,36.1697,82547.540636909,0
+TRST.US,D,20190222,000000,36.1697,36.446,36.066,36.382,46259.994882188,0
+TRST.US,D,20190225,000000,36.51,36.5517,35.9177,36.001,53651.157539535,0
+TRST.US,D,20190226,000000,36.001,36.001,35.5782,35.6635,43702.427784347,0
+TRST.US,D,20190227,000000,35.6635,36.0427,35.5365,36.001,33524.75452282,0
+TRST.US,D,20190228,000000,36.0427,36.3142,35.8313,36.128,38554.292722888,0
+TRST.US,D,20190301,000000,36.3423,36.4276,35.619,35.8739,40117.708739148,0
+TRST.US,D,20190304,000000,35.9167,36.0864,35.4928,35.8739,74185.94627026,0
+TRST.US,D,20190305,000000,35.8739,35.8739,35.2554,35.361,46454.906245693,0
+TRST.US,D,20190306,000000,35.4473,35.5327,34.5504,34.7211,66276.051253956,0
+TRST.US,D,20190307,000000,34.7637,34.7841,33.8686,33.955,82849.704814194,0
+TRST.US,D,20190308,000000,33.9105,34.7211,33.825,34.5504,47223.2076521,0
+TRST.US,D,20190311,000000,34.3807,35.4473,34.3371,35.3184,57778.32831597,0
+TRST.US,D,20190312,000000,35.361,35.4901,34.8918,35.4037,52377.530375893,0
+TRST.US,D,20190313,000000,35.5327,35.6606,35.1061,35.1061,52202.213276445,0
+TRST.US,D,20190314,000000,35.1061,35.5327,34.977,35.3184,30873.341212922,0
+TRST.US,D,20190315,000000,35.2757,35.619,35.0207,35.0623,147621.12284406,0
+TRST.US,D,20190318,000000,35.1061,35.6606,35.0623,35.2757,77582.972891343,0
+TRST.US,D,20190319,000000,35.361,35.4037,34.21,34.2507,67538.334369986,0
+TRST.US,D,20190320,000000,34.21,34.3807,33.2287,33.571,80539.644209693,0
+TRST.US,D,20190321,000000,33.3984,34.1664,33.2713,33.6127,60977.349742381,0
+TRST.US,D,20190322,000000,33.3984,33.6127,31.8634,32.0341,103512.37189981,0
+TRST.US,D,20190325,000000,31.9914,32.3754,31.6927,32.0341,45275.125294109,0
+TRST.US,D,20190326,000000,32.1203,32.7176,32.0767,32.673,59498.498444678,0
+TRST.US,D,20190327,000000,32.802,33.1444,32.4181,32.802,81717.362607167,0
+TRST.US,D,20190328,000000,32.802,33.059,32.5887,33.0144,35910.098352379,0
+TRST.US,D,20190329,000000,33.2713,33.2713,32.5023,33.0997,77036.396051885,0
+TRST.US,D,20190401,000000,33.186,33.6971,33.0997,33.5283,54831.969768176,0
+TRST.US,D,20190402,000000,33.6127,33.6127,33.2287,33.3567,83918.107843776,0
+TRST.US,D,20190403,000000,33.6971,33.6971,33.186,33.2287,30198.886018573,0
+TRST.US,D,20190404,000000,33.2713,33.7397,33.1444,33.6563,27039.053120273,0
+TRST.US,D,20190405,000000,33.6971,33.7843,33.3984,33.6127,50351.070961677,0
+TRST.US,D,20190408,000000,33.571,33.7843,33.3567,33.6127,48817.561980028,0
+TRST.US,D,20190409,000000,33.6563,33.7397,33.2287,33.2713,41948.225512805,0
+TRST.US,D,20190410,000000,33.2713,34.3584,33.2713,34.21,90313.056865432,0
+TRST.US,D,20190411,000000,34.1664,34.4234,33.956,34.1664,22444.71383766,0
+TRST.US,D,20190412,000000,34.466,34.6784,33.8686,34.1664,35332.583201253,0
+TRST.US,D,20190415,000000,34.2962,34.2962,33.7183,33.9105,23040.791975787,0
+TRST.US,D,20190416,000000,33.955,34.594,33.8686,34.594,27666.069570066,0
+TRST.US,D,20190417,000000,34.5504,35.0207,34.2962,34.8064,68070.473330666,0
+TRST.US,D,20190418,000000,34.6784,35.1487,33.9966,34.1247,34612.751816458,0
+TRST.US,D,20190422,000000,33.9966,34.1247,33.186,33.5283,32475.945757295,0
+TRST.US,D,20190423,000000,33.2287,33.3121,32.4181,32.8437,130511.20521491,0
+TRST.US,D,20190424,000000,32.802,33.8686,32.802,33.7397,55238.292928074,0
+TRST.US,D,20190425,000000,33.5283,33.6971,33.0144,33.2287,23589.431369355,0
+TRST.US,D,20190426,000000,33.3121,33.9966,33.3121,33.825,33612.413072545,0
+TRST.US,D,20190429,000000,33.955,34.5088,33.9105,34.1247,66772.09551769,0
+TRST.US,D,20190430,000000,34.21,34.3807,33.9105,34.1247,55357.921066522,0
+TRST.US,D,20190501,000000,34.1247,34.2962,33.7843,33.8686,131263.00618844,0
+TRST.US,D,20190502,000000,33.7843,34.5088,33.7843,34.21,47461.43265194,0
+TRST.US,D,20190503,000000,34.466,34.977,34.3371,34.7211,50688.298558851,0
+TRST.US,D,20190506,000000,34.5088,35.1914,34.4874,35.0623,51735.044770266,0
+TRST.US,D,20190507,000000,34.7637,34.9344,34.21,34.466,35086.10798497,0
+TRST.US,D,20190508,000000,34.466,34.594,33.7843,33.7843,45595.852458394,0
+TRST.US,D,20190509,000000,33.825,34.0819,33.6127,34.0403,24549.550308101,0
+TRST.US,D,20190510,000000,33.9105,33.9966,33.3984,33.9105,41472.806790182,0
+TRST.US,D,20190513,000000,33.5283,33.6563,32.8437,32.9281,41037.607872727,0
+TRST.US,D,20190514,000000,32.9281,33.442,32.7176,33.2287,32469.758094961,0
+TRST.US,D,20190515,000000,32.9727,33.1444,32.4607,32.8863,32890.519133638,0
+TRST.US,D,20190516,000000,32.8863,33.442,32.8863,33.2713,30778.463723808,0
+TRST.US,D,20190517,000000,32.9281,33.3984,32.7584,32.802,44653.265229593,0
+TRST.US,D,20190520,000000,32.5887,33.442,32.5887,33.186,20507.97552728,0
+TRST.US,D,20190521,000000,33.2287,33.3121,33.059,33.1444,33655.726708879,0
+TRST.US,D,20190522,000000,32.9281,33.0144,32.6517,32.8437,28439.527361752,0
+TRST.US,D,20190523,000000,32.5887,32.5887,32.0767,32.2474,53238.646717303,0
+TRST.US,D,20190524,000000,32.3754,32.802,32.3754,32.7176,23728.653771859,0
+TRST.US,D,20190528,000000,32.7176,32.802,32.5461,32.673,29922.503767676,0
+TRST.US,D,20190529,000000,32.5461,32.61,32.0767,32.4607,36301.983633499,0
+TRST.US,D,20190530,000000,32.5461,32.6333,31.6074,31.8217,35771.907226931,0
+TRST.US,D,20190531,000000,31.4368,31.6501,31.2661,31.4814,55222.82377224,0
+TRST.US,D,20190603,000000,31.522,31.8634,31.2254,31.5658,47641.906136666,0
+TRST.US,D,20190604,000000,31.9914,32.3754,31.8217,32.3318,41652.248997853,0
+TRST.US,D,20190605,000000,32.29,32.4181,31.8634,32.1203,38079.905277321,0
+TRST.US,D,20190606,000000,32.2067,32.4637,31.6462,32.0767,36779.464910233,0
+TRST.US,D,20190607,000000,32.0341,32.1203,31.7325,31.9468,27521.690782285,0
+TRST.US,D,20190610,000000,32.2484,32.6382,31.7325,32.421,35864.722161933,0
+TRST.US,D,20190611,000000,32.5063,32.7236,32.2067,32.5063,39591.757440802,0
+TRST.US,D,20190612,000000,32.3774,32.7236,32.0341,32.0767,47992.540335563,0
+TRST.US,D,20190613,000000,32.1203,32.6382,32.0767,32.4637,41893.567828859,0
+TRST.US,D,20190614,000000,32.5926,33.0949,32.421,32.8943,42510.271508096,0
+TRST.US,D,20190617,000000,32.8515,32.9805,32.1621,32.1621,56218.006130876,0
+TRST.US,D,20190618,000000,32.1203,32.8515,32.1203,32.5063,64484.723008412,0
+TRST.US,D,20190619,000000,32.5063,32.8079,32.3337,32.421,85652.715851262,0
+TRST.US,D,20190620,000000,32.421,32.5499,32.0767,32.3774,48251.390876514,0
+TRST.US,D,20190621,000000,32.2484,32.8098,32.2484,32.5499,94721.766278041,0
+TRST.US,D,20190624,000000,32.5926,32.9369,32.421,32.4637,49907.621827777,0
+TRST.US,D,20190625,000000,32.4637,32.7652,32.1203,32.5499,63299.785671549,0
+TRST.US,D,20190626,000000,32.5926,33.0454,32.5063,32.5499,79630.057846671,0
+TRST.US,D,20190627,000000,32.679,33.6708,32.679,33.6262,60597.839785928,0
+TRST.US,D,20190628,000000,33.6708,34.2731,33.5846,34.0994,136500.86235373,0
+TRST.US,D,20190701,000000,34.4029,34.7462,34.1722,34.3584,89408.626887688,0
+TRST.US,D,20190702,000000,34.4438,34.529,33.5196,33.7979,42847.499105271,0
+TRST.US,D,20190703,000000,33.7562,33.9269,33.6262,33.8425,20952.455938235,0
+TRST.US,D,20190705,000000,34.0132,34.2304,33.7562,34.0568,47623.343149666,0
+TRST.US,D,20190708,000000,33.9705,34.3167,33.8851,34.2304,58927.170955887,0
+TRST.US,D,20190709,000000,34.2304,34.529,34.1878,34.4438,78675.095293204,0
+TRST.US,D,20190710,000000,34.4893,34.6608,34.4438,34.529,70514.599952393,0
+TRST.US,D,20190711,000000,34.5755,34.8751,34.3584,34.8335,72442.056769273,0
+TRST.US,D,20190712,000000,34.6608,35.0904,34.6608,35.0904,51922.737194382,0
+TRST.US,D,20190715,000000,35.0904,35.3057,34.6608,34.8335,40484.843370935,0
+TRST.US,D,20190716,000000,34.8751,35.1758,34.6162,35.1758,45269.96890883,0
+TRST.US,D,20190717,000000,35.0904,35.2845,34.8751,34.9179,53760.472907427,0
+TRST.US,D,20190718,000000,35.0051,35.522,34.6608,35.2204,48348.330919739,0
+TRST.US,D,20190719,000000,35.0051,35.3911,35.0051,35.1758,59300.493250007,0
+TRST.US,D,20190722,000000,35.2631,35.3494,34.8751,35.3057,45367.940229111,0
+TRST.US,D,20190723,000000,35.1758,35.522,32.9369,33.1957,88711.483598115,0
+TRST.US,D,20190724,000000,32.8943,34.5755,32.8943,34.529,99860.619846,0
+TRST.US,D,20190725,000000,34.6608,34.7899,33.9705,34.2731,75616.327546351,0
+TRST.US,D,20190726,000000,34.3584,34.8335,34.1432,34.7046,81984.463364562,0
+TRST.US,D,20190729,000000,34.7046,35.1506,34.529,34.6162,48500.959923965,0
+TRST.US,D,20190730,000000,34.5755,35.1981,34.4438,35.0904,59542.843358068,0
+TRST.US,D,20190731,000000,35.0904,35.4347,34.8751,34.8751,71659.317484087,0
+TRST.US,D,20190801,000000,34.8751,35.2631,33.7979,33.9269,77592.254384844,0
+TRST.US,D,20190802,000000,34.0568,34.1432,33.5846,33.9269,32522.353224796,0
+TRST.US,D,20190805,000000,33.5399,33.7979,32.679,33.3683,77992.389882409,0
+TRST.US,D,20190806,000000,33.3683,33.8851,33.1093,33.6708,65568.595193827,0
+TRST.US,D,20190807,000000,33.4546,33.604,32.897,33.4963,45971.237306625,0
+TRST.US,D,20190808,000000,33.4963,34.0994,33.4963,33.7116,78080.048432134,0
+TRST.US,D,20190809,000000,33.6708,33.8425,33.411,33.7116,86158.041608497,0
+TRST.US,D,20190812,000000,33.411,33.8425,33.3683,33.7116,107740.60782769,0
+TRST.US,D,20190813,000000,33.6262,34.2304,33.6262,33.9269,24845.526823053,0
+TRST.US,D,20190814,000000,33.3683,33.4886,32.7236,33.0222,62109.691949409,0
+TRST.US,D,20190815,000000,32.9805,33.4963,32.8098,32.8943,20741.044141841,0
+TRST.US,D,20190816,000000,33.3849,33.411,33.0222,33.3256,63234.815217048,0
+TRST.US,D,20190819,000000,33.5846,33.6262,33.281,33.3683,30728.962425141,0
+TRST.US,D,20190820,000000,33.1093,33.3256,32.8098,32.9805,34234.27313706,0
+TRST.US,D,20190821,000000,33.155,33.3683,32.9369,33.2394,42619.586875987,0
+TRST.US,D,20190822,000000,33.3256,33.6262,33.1093,33.1957,37065.128654629,0
+TRST.US,D,20190823,000000,33.1957,33.2394,32.292,32.4637,73027.822136843,0
+TRST.US,D,20190826,000000,32.7236,32.9369,32.5499,32.8098,47888.38135295,0
+TRST.US,D,20190827,000000,32.8943,32.8943,32.0767,32.2067,64000.022792289,0
+TRST.US,D,20190828,000000,32.2067,32.9369,32.2067,32.5926,29110.888724934,0
+TRST.US,D,20190829,000000,32.7236,33.1957,32.7236,33.0222,44322.225294751,0
+TRST.US,D,20190830,000000,33.1093,33.3256,32.7236,33.0222,47937.882651618,0
+TRST.US,D,20190903,000000,32.8098,32.8515,32.3337,32.6382,55304.294659631,0
+TRST.US,D,20190904,000000,32.8515,32.9805,32.5499,32.7652,55086.695200904,0
+TRST.US,D,20190905,000000,33.1579,34.0695,33.1123,33.286,72584.373002943,0
+TRST.US,D,20190906,000000,33.4169,33.5468,33.1123,33.1579,32255.2524674,0
+TRST.US,D,20190909,000000,33.286,34.0695,33.1996,33.8076,51262.71987881,0
+TRST.US,D,20190910,000000,33.9385,34.3293,33.634,34.2003,62225.194979634,0
+TRST.US,D,20190911,000000,34.2003,35.1118,33.9831,34.8945,130496.76733614,0
+TRST.US,D,20190912,000000,34.7637,35.7218,34.4165,35.5888,74052.91153009,0
+TRST.US,D,20190913,000000,35.8507,36.5683,35.7634,36.2414,79510.429708224,0
+TRST.US,D,20190916,000000,35.8507,36.7196,35.4637,36.1988,77595.348216011,0
+TRST.US,D,20190917,000000,35.938,36.2414,35.6548,36.1552,63885.551039119,0
+TRST.US,D,20190918,000000,36.1106,36.8504,36.069,36.1106,80997.531222371,0
+TRST.US,D,20190919,000000,36.1106,36.6322,35.6344,35.7218,66623.591621686,0
+TRST.US,D,20190920,000000,35.8507,36.069,35.3291,35.8943,179197.79500888,0
+TRST.US,D,20190923,000000,35.7218,36.069,35.5026,35.7634,56588.23459383,0
+TRST.US,D,20190924,000000,35.808,35.8731,35.2863,35.3737,63261.628420493,0
+TRST.US,D,20190925,000000,35.4609,36.1988,35.3737,36.069,95544.725368394,0
+TRST.US,D,20190926,000000,35.8507,36.1106,35.4163,35.4804,53426.339141419,0
+TRST.US,D,20190927,000000,35.808,36.1552,35.3737,35.6548,59901.72777341,0
+TRST.US,D,20190930,000000,35.6762,35.8507,35.3737,35.4163,49451.797369211,0
+TRST.US,D,20191001,000000,35.808,36.1988,34.6775,34.8945,100275.19322234,0
+TRST.US,D,20191002,000000,34.9818,35.1118,34.6775,35.0245,62582.016840865,0
+TRST.US,D,20191003,000000,34.7637,34.8084,34.3729,34.4602,63843.26867984,0
+TRST.US,D,20191004,000000,34.4602,34.9818,34.3962,34.8945,34178.584176059,0
+TRST.US,D,20191007,000000,34.7637,35.0682,34.5048,34.7637,74806.775057719,0
+TRST.US,D,20191008,000000,34.5465,34.5465,34.1557,34.2865,43500.297481453,0
+TRST.US,D,20191009,000000,34.5048,34.6775,34.1722,34.5048,35431.585798589,0
+TRST.US,D,20191010,000000,34.5901,34.8084,34.3293,34.3729,33180.307986256,0
+TRST.US,D,20191011,000000,34.7201,35.2427,34.3729,34.7424,46866.385790869,0
+TRST.US,D,20191014,000000,34.5465,34.786,34.5048,34.5698,26727.607449487,0
+TRST.US,D,20191015,000000,34.5901,35.1118,34.5901,34.8945,36862.998351736,0
+TRST.US,D,20191016,000000,34.851,35.1981,34.5901,35.0245,34187.865669559,0
+TRST.US,D,20191017,000000,35.1554,35.5026,35.0245,35.5026,55677.616953752,0
+TRST.US,D,20191018,000000,35.2863,35.6344,35.1981,35.4163,57168.843576121,0
+TRST.US,D,20191021,000000,35.6344,36.5469,35.5888,36.0233,87895.743447151,0
+TRST.US,D,20191022,000000,36.1988,37.4739,35.8731,37.0667,111572.83336623,0
+TRST.US,D,20191023,000000,37.1976,37.503,37.0249,37.1976,74499.454495157,0
+TRST.US,D,20191024,000000,37.2412,37.2412,36.5469,36.7196,54172.983729659,0
+TRST.US,D,20191025,000000,36.5896,37.0667,36.5469,36.7632,40979.856357614,0
+TRST.US,D,20191028,000000,36.8069,37.3712,36.8069,36.9803,41327.396725345,0
+TRST.US,D,20191029,000000,36.9803,37.5893,36.894,37.4585,66862.84789858,0
+TRST.US,D,20191030,000000,37.1976,37.4166,36.894,37.2848,49586.894663492,0
+TRST.US,D,20191031,000000,37.1539,37.5893,36.7196,37.5466,85385.615093868,0
+TRST.US,D,20191101,000000,37.6755,37.8056,37.3072,37.6553,65361.308505656,0
+TRST.US,D,20191104,000000,37.8056,38.1964,37.7193,38.0675,60118.295955082,0
+TRST.US,D,20191105,000000,38.2409,38.7627,38.1546,38.3272,79101.012717159,0
+TRST.US,D,20191106,000000,38.2409,38.2409,37.7193,37.9152,60308.05093331,0
+TRST.US,D,20191107,000000,38.2409,38.3505,37.9801,38.1759,54742.24866434,0
+TRST.US,D,20191108,000000,38.0228,38.3708,37.7193,37.9801,49740.554944773,0
+TRST.US,D,20191111,000000,37.9801,38.4582,37.8918,38.0675,38583.168480444,0
+TRST.US,D,20191112,000000,38.0675,38.4804,38.0675,38.2409,47929.632435173,0
+TRST.US,D,20191113,000000,37.9801,38.0675,37.6755,37.8056,38811.080709727,0
+TRST.US,D,20191114,000000,37.7193,37.8918,37.6319,37.8056,40065.113609314,0
+TRST.US,D,20191115,000000,38.1101,38.1546,37.7639,37.9365,120292.28087117,0
+TRST.US,D,20191118,000000,37.8056,38.1546,37.6319,37.8918,32032.496623395,0
+TRST.US,D,20191119,000000,37.9801,38.3505,37.9365,38.1964,43606.519018178,0
+TRST.US,D,20191120,000000,38.1101,38.3708,37.8918,38.0228,64611.570086248,0
+TRST.US,D,20191121,000000,38.1964,38.2845,37.6106,37.8502,46079.521397462,0
+TRST.US,D,20191122,000000,37.8918,37.9365,37.503,37.8056,26715.232124821,0
+TRST.US,D,20191125,000000,37.8056,38.3272,37.6319,38.0887,83438.564012931,0
+TRST.US,D,20191126,000000,37.9801,38.4145,37.8918,37.9365,67283.608937258,0
+TRST.US,D,20191127,000000,38.1101,38.2409,37.9365,38.1546,45015.243476102,0
+TRST.US,D,20191129,000000,38.0228,38.4145,37.9365,38.1546,27314.404094113,0
+TRST.US,D,20191202,000000,38.2409,38.3708,37.8502,37.8918,43212.571182947,0
+TRST.US,D,20191203,000000,37.6755,37.7193,37.4166,37.5893,37944.80798304,0
+TRST.US,D,20191204,000000,37.7193,38.0228,37.503,37.5893,62879.024632873,0
+TRST.US,D,20191205,000000,37.6688,37.9306,37.4497,37.6242,47568.68546572,0
+TRST.US,D,20191206,000000,37.887,38.3679,37.7978,37.8435,65549.000929771,0
+TRST.US,D,20191209,000000,37.8435,37.887,37.4497,37.5796,68725.33426096,0
+TRST.US,D,20191210,000000,37.5796,38.0179,37.4923,37.9752,65731.536968608,0
+TRST.US,D,20191211,000000,38.0179,38.1051,37.7338,37.887,51812.390549434,0
+TRST.US,D,20191212,000000,37.9752,38.7635,37.887,38.3679,67808.528958549,0
+TRST.US,D,20191213,000000,38.3679,38.5444,38.0179,38.3253,110014.57373525,0
+TRST.US,D,20191216,000000,38.7181,38.9828,38.3253,38.7635,86482.893881006,0
+TRST.US,D,20191217,000000,38.8072,39.6401,38.8072,39.551,145439.97187151,0
+TRST.US,D,20191218,000000,39.6401,39.8564,39.3318,39.3551,148458.51981319,0
+TRST.US,D,20191219,000000,39.3318,39.4201,38.9381,39.3551,123880.09374753,0
+TRST.US,D,20191220,000000,39.5073,39.6401,39.2901,39.551,189718.88352992,0
+TRST.US,D,20191223,000000,39.4647,39.4647,38.6763,38.7635,51636.04217293,0
+TRST.US,D,20191224,000000,38.7635,38.7635,38.3679,38.5008,35106.733526082,0
+TRST.US,D,20191226,000000,38.6317,38.7635,38.4562,38.6317,41014.919777504,0
+TRST.US,D,20191227,000000,38.5901,38.6317,37.9965,38.0625,55806.526585699,0
+TRST.US,D,20191230,000000,38.1508,38.237,37.9306,38.1924,58486.815653154,0
+TRST.US,D,20191231,000000,38.1508,38.4126,37.9752,37.9752,58234.152774536,0
+TRST.US,D,20200102,000000,38.1924,38.4126,37.9752,38.1924,68959.434152576,0
+TRST.US,D,20200103,000000,37.7978,38.4126,37.6242,38.3912,88998.178619567,0
+TRST.US,D,20200106,000000,38.1508,38.1508,37.6688,37.7978,43737.491204237,0
+TRST.US,D,20200107,000000,37.7115,37.7115,36.9242,37.054,56345.884485768,0
+TRST.US,D,20200108,000000,37.054,37.4051,37.0114,37.1859,101633.38510454,0
+TRST.US,D,20200109,000000,37.5369,37.5369,37.0976,37.2315,39743.355167972,0
+TRST.US,D,20200110,000000,37.1859,37.3188,36.7486,36.9242,47852.286656004,0
+TRST.US,D,20200113,000000,36.8786,37.1413,36.7486,37.0976,43824.118476905,0
+TRST.US,D,20200114,000000,37.054,37.054,36.7486,36.9242,77319.99724217,0
+TRST.US,D,20200115,000000,36.8786,36.8786,36.3104,36.5294,59332.46283873,0
+TRST.US,D,20200116,000000,36.7486,37.2519,36.6167,36.9668,59463.435024789,0
+TRST.US,D,20200117,000000,37.3615,37.3615,36.7486,36.8368,67001.039024029,0
+TRST.US,D,20200121,000000,36.704,36.961,36.3104,36.355,54189.484162549,0
+TRST.US,D,20200122,000000,36.355,36.355,35.1283,35.6102,73236.14010207,0
+TRST.US,D,20200123,000000,35.7401,36.0466,35.2591,36.004,96399.654047471,0
+TRST.US,D,20200124,000000,35.9603,35.9603,35.2407,35.523,59723.316842795,0
+TRST.US,D,20200127,000000,35.2155,35.7401,35.1719,35.6102,71505.657202806,0
+TRST.US,D,20200128,000000,36.004,36.004,35.4338,35.4774,60249.268141142,0
+TRST.US,D,20200129,000000,35.3901,35.523,34.9528,35.0614,89219.903186517,0
+TRST.US,D,20200130,000000,34.9528,35.3901,34.8646,35.2155,77627.317804733,0
+TRST.US,D,20200131,000000,34.9092,35.1497,34.6037,34.7336,77949.076246075,0
+TRST.US,D,20200203,000000,34.8646,34.9528,34.6037,34.9092,81331.664988379,0
+TRST.US,D,20200204,000000,35.0421,35.2591,34.8646,34.9092,49987.030161056,0
+TRST.US,D,20200205,000000,35.1719,35.6102,35.1283,35.5656,63154.375606713,0
+TRST.US,D,20200206,000000,35.7401,35.8731,35.0837,35.0837,33120.493917033,0
+TRST.US,D,20200207,000000,34.9974,35.1719,34.8209,34.9092,37520.953113196,0
+TRST.US,D,20200210,000000,34.8209,34.8646,34.6454,34.7114,48945.44033492,0
+TRST.US,D,20200211,000000,34.6909,35.1719,34.6909,34.8209,39284.436878239,0
+TRST.US,D,20200212,000000,35.0421,35.0837,34.7995,34.9092,36732.026165676,0
+TRST.US,D,20200213,000000,34.8209,35.1283,34.8209,34.9092,42913.500836828,0
+TRST.US,D,20200214,000000,34.9528,35.0837,34.4709,34.5581,72764.846487669,0
+TRST.US,D,20200218,000000,34.2972,34.6454,34.2507,34.3836,46230.087847576,0
+TRST.US,D,20200219,000000,34.4709,34.5581,34.1635,34.3836,57151.311866176,0
+TRST.US,D,20200220,000000,34.3836,34.5581,34.1635,34.3381,76354.721918147,0
+TRST.US,D,20200221,000000,34.2972,34.4253,33.9889,34.0326,136853.55910674,0
+TRST.US,D,20200224,000000,33.7261,34.0326,33.2878,33.5943,67319.703634203,0
+TRST.US,D,20200225,000000,33.506,33.506,32.5441,32.5858,95204.403940052,0
+TRST.US,D,20200226,000000,32.6324,33.0697,32.4568,32.4986,65676.879284662,0
+TRST.US,D,20200227,000000,32.1931,32.5858,31.1429,31.1429,115819.63228112,0
+TRST.US,D,20200228,000000,30.6601,31.1429,29.7845,30.0462,193563.48439312,0
+TRST.US,D,20200302,000000,29.958,32.0186,29.958,31.974,170831.04425695,0
+TRST.US,D,20200303,000000,31.7548,32.7623,31.0111,31.4057,191605.08926458,0
+TRST.US,D,20200304,000000,31.6675,32.2813,30.9675,32.2367,85486.680245314,0
+TRST.US,D,20200305,000000,31.5658,31.6986,31.077,31.6094,142832.90347499,0
+TRST.US,D,20200306,000000,30.7929,31.4319,30.1499,30.9907,151832.85833904,0
+TRST.US,D,20200309,000000,29.6633,30.6805,28.648,28.87,169676.01395471,0
+TRST.US,D,20200310,000000,29.575,29.575,27.7637,29.1783,256876.6766664,0
+TRST.US,D,20200311,000000,28.3386,28.8244,26.856,27.0558,172263.48808716,0
+TRST.US,D,20200312,000000,25.641,26.1278,22.1483,22.4576,197713.34326478,0
+TRST.US,D,20200313,000000,23.5631,25.9067,22.5459,25.8621,143683.70704585,0
+TRST.US,D,20200316,000000,23.8734,24.4018,22.3257,22.3694,137942.58767744,0
+TRST.US,D,20200317,000000,22.8125,26.0842,22.2811,25.9949,176725.82390666,0
+TRST.US,D,20200318,000000,24.6238,24.8905,21.5296,21.5753,154828.71818552,0
+TRST.US,D,20200319,000000,21.6634,22.8552,20.7791,21.5753,134943.63399981,0
+TRST.US,D,20200320,000000,21.5753,23.2092,20.3806,20.6036,221898.85277227,0
+TRST.US,D,20200323,000000,20.6918,20.9556,19.0094,19.9829,190521.21707916,0
+TRST.US,D,20200324,000000,21.2204,22.4576,20.8887,22.3694,143095.87912417,0
+TRST.US,D,20200325,000000,22.4576,23.1451,21.5296,21.8845,159227.11482757,0
+TRST.US,D,20200326,000000,22.2376,24.4474,21.8399,24.2264,105176.85306752,0
+TRST.US,D,20200327,000000,23.2092,24.4018,22.1037,23.4738,94405.164221978,0
+TRST.US,D,20200330,000000,23.6959,24.9341,22.8561,24.8459,115637.09624228,0
+TRST.US,D,20200331,000000,24.6238,24.8905,23.2973,23.9179,137922.99341337,0
+TRST.US,D,20200401,000000,23.4738,24.0508,22.635,23.2973,137764.17674682,0
+TRST.US,D,20200402,000000,23.1645,24.0061,22.5914,23.5204,124210.10240532,0
+TRST.US,D,20200403,000000,23.2537,23.6076,21.0001,21.7517,131834.33367722,0
+TRST.US,D,20200406,000000,22.9008,23.4738,22.3257,23.3866,90898.822233003,0
+TRST.US,D,20200407,000000,24.0934,24.4018,22.2152,22.635,112838.21031343,0
+TRST.US,D,20200408,000000,23.0335,24.2485,22.7233,24.1826,118561.7979719,0
+TRST.US,D,20200409,000000,24.0061,25.9067,24.0061,25.9067,111593.45890734,0
+TRST.US,D,20200413,000000,25.8175,25.8175,24.4018,24.5812,60548.33848726,0
+TRST.US,D,20200414,000000,25.0223,25.641,23.4738,23.9179,82672.325160634,0
+TRST.US,D,20200415,000000,22.9008,22.9008,22.0163,22.2376,85212.36054853,0
+TRST.US,D,20200416,000000,22.1929,22.3694,21.2204,22.1483,136041.944064,0
+TRST.US,D,20200417,000000,23.0335,24.2264,22.8552,23.7415,92763.371149493,0
+TRST.US,D,20200420,000000,22.9899,23.5204,22.3694,23.0335,75102.751572671,0
+TRST.US,D,20200421,000000,22.3257,23.8297,22.06,23.6522,94149.407512193,0
+TRST.US,D,20200422,000000,24.6694,25.9513,22.2376,22.8125,141755.21895192,0
+TRST.US,D,20200423,000000,24.5357,26.0842,23.9179,24.3591,215497.71608827,0
+TRST.US,D,20200424,000000,24.3591,25.1552,23.9179,24.2718,129356.17491267,0
+TRST.US,D,20200427,000000,24.9787,26.5263,24.7121,25.8621,137087.65899836,0
+TRST.US,D,20200428,000000,26.5263,27.2778,26.3052,26.7251,117851.24808061,0
+TRST.US,D,20200429,000000,27.4979,29.3558,27.2778,28.5598,121295.71344625,0
+TRST.US,D,20200430,000000,28.5598,28.5598,27.1014,27.8528,155156.66428919,0
+TRST.US,D,20200501,000000,27.1895,27.5862,26.5263,27.3205,125557.98151696,0
+TRST.US,D,20200504,000000,26.7455,26.9239,25.5974,26.1278,94918.740195656,0
+TRST.US,D,20200505,000000,26.4817,27.5872,26.1278,26.3498,215498.74736532,0
+TRST.US,D,20200506,000000,26.9675,26.9675,24.9787,25.7962,195771.44856913,0
+TRST.US,D,20200507,000000,26.1278,26.3052,25.0223,25.067,126026.1813002,0
+TRST.US,D,20200508,000000,25.5528,26.5031,25.4646,26.3926,80920.185443203,0
+TRST.US,D,20200511,000000,25.8175,26.217,24.8459,25.2221,152886.82348985,0
+TRST.US,D,20200512,000000,25.1552,25.2871,23.4738,23.6076,188383.37974294,0
+TRST.US,D,20200513,000000,23.4738,24.0061,22.3694,22.8552,131675.51701067,0
+TRST.US,D,20200514,000000,22.3694,23.0704,21.1757,22.8125,238889.14226296,0
+TRST.US,D,20200515,000000,22.6796,24.3145,22.5032,24.0061,806512.28387107,0
+TRST.US,D,20200518,000000,25.1997,25.8175,24.4028,25.3996,218727.67582636,0
+TRST.US,D,20200519,000000,25.2434,26.2606,24.971,26.0842,196409.80906653,0
+TRST.US,D,20200520,000000,26.4817,27.6308,26.1278,26.7019,167680.49285216,0
+TRST.US,D,20200521,000000,26.6572,27.2778,26.4595,26.6136,104309.54906378,0
+TRST.US,D,20200522,000000,26.8356,26.8793,26.0396,26.569,80417.953517135,0
+TRST.US,D,20200526,000000,27.4098,28.1399,27.1895,27.6754,108039.67817381,0
+TRST.US,D,20200527,000000,28.5151,30.7251,28.3386,30.5048,149277.35379533,0
+TRST.US,D,20200528,000000,30.8588,30.8588,29.2676,29.5314,197779.34499634,0
+TRST.US,D,20200529,000000,29.0456,29.1561,27.5426,27.8528,127727.7884419,0
+TRST.US,D,20200601,000000,27.8965,28.6917,27.5426,27.5862,105428.48466908,0
+TRST.US,D,20200602,000000,27.9421,28.2504,27.2536,27.4979,86515.894746785,0
+TRST.US,D,20200603,000000,27.8528,29.5314,27.7637,28.9117,94693.92179754,0
+TRST.US,D,20200604,000000,28.7711,29.9872,28.681,29.6865,125055.74959089,0
+TRST.US,D,20200605,000000,31.0498,31.7189,30.6028,31.2942,124300.85478621,0
+TRST.US,D,20200608,000000,31.4503,32.388,31.3174,32.2775,125712.6730753,0
+TRST.US,D,20200609,000000,31.3611,31.8973,30.3343,31.0925,86837.653188125,0
+TRST.US,D,20200610,000000,31.0925,31.139,29.573,29.6186,76998.238800829,0
+TRST.US,D,20200611,000000,28.3241,28.7711,26.8948,27.1168,122872.53606423,0
+TRST.US,D,20200612,000000,27.9643,28.4123,26.8948,27.7868,105717.24224465,0
+TRST.US,D,20200615,000000,26.7599,28.1893,26.6272,27.8751,86129.165850941,0
+TRST.US,D,20200616,000000,28.9496,29.1502,28.0555,28.6131,109023.51648484,0
+TRST.US,D,20200617,000000,28.6373,28.7711,27.2962,27.4301,58995.235241555,0
+TRST.US,D,20200618,000000,27.5638,28.0555,27.208,27.497,55045.444118681,0
+TRST.US,D,20200619,000000,27.7423,27.9643,26.7154,27.0722,195159.90127516,0
+TRST.US,D,20200622,000000,26.8056,27.4747,26.5369,27.3854,58186.71402998,0
+TRST.US,D,20200623,000000,27.9643,27.9643,26.9384,27.1168,80858.308819868,0
+TRST.US,D,20200624,000000,26.5816,26.7599,26.0008,26.4255,132451.03735647,0
+TRST.US,D,20200625,000000,26.1346,27.0267,25.6886,27.0063,126690.32372399,0
+TRST.US,D,20200626,000000,26.4915,26.8482,25.6886,26.3585,208641.78622277,0
+TRST.US,D,20200629,000000,26.8056,27.7423,26.8056,27.7423,85146.358816973,0
+TRST.US,D,20200630,000000,27.5638,28.458,27.5202,28.2785,91325.770934013,0
+TRST.US,D,20200701,000000,28.5907,28.681,27.0267,27.1392,132219.00001896,0
+TRST.US,D,20200702,000000,27.6977,28.3241,26.8948,26.9831,61002.100391716,0
+TRST.US,D,20200706,000000,27.6977,27.8751,26.8482,27.1168,43869.494667352,0
+TRST.US,D,20200707,000000,26.7599,26.9831,26.3585,26.5816,93364.605672896,0
+TRST.US,D,20200708,000000,26.5816,26.9122,26.1346,26.6272,113507.5091225,0
+TRST.US,D,20200709,000000,26.4915,26.4915,25.4646,25.6886,108678.03867122,0
+TRST.US,D,20200710,000000,25.7778,26.5816,25.6886,26.4915,111461.45544423,0
+TRST.US,D,20200713,000000,26.7154,27.0267,26.1801,26.6485,84895.758492466,0
+TRST.US,D,20200714,000000,26.5369,26.9384,26.1346,26.6272,97481.463678775,0
+TRST.US,D,20200715,000000,26.6272,28.0108,26.4478,27.7646,112658.76810576,0
+TRST.US,D,20200716,000000,27.6977,28.1001,27.3398,27.8112,67150.574197088,0
+TRST.US,D,20200717,000000,27.7868,27.8751,27.2962,27.3632,74435.51531771,0
+TRST.US,D,20200720,000000,27.2962,27.2962,26.5369,26.6932,62947.08891854,0
+TRST.US,D,20200721,000000,27.1168,27.7423,26.9394,27.721,86020.881760106,0
+TRST.US,D,20200722,000000,27.3398,27.3398,26.3585,26.8948,130061.56841868,0
+TRST.US,D,20200723,000000,26.8056,27.3398,26.6272,27.3186,154090.32381372,0
+TRST.US,D,20200724,000000,27.4301,27.7423,26.8482,26.8948,73397.019322741,0
+TRST.US,D,20200727,000000,26.7154,26.7599,26.2693,26.4478,81687.455572555,0
+TRST.US,D,20200728,000000,26.2693,26.6272,26.1801,26.2693,99131.506967705,0
+TRST.US,D,20200729,000000,26.3139,26.6708,26.0454,26.6272,85251.549076642,0
+TRST.US,D,20200730,000000,26.1346,26.5147,25.8214,26.1346,69128.563589692,0
+TRST.US,D,20200731,000000,26.0008,26.0008,25.3754,25.866,81777.17667639,0
+TRST.US,D,20200803,000000,25.866,26.09,25.5994,25.7778,51125.560030418,0
+TRST.US,D,20200804,000000,25.643,26.2248,25.4646,25.576,62754.240109147,0
+TRST.US,D,20200805,000000,25.8214,26.4915,25.42,26.3585,87435.793880362,0
+TRST.US,D,20200806,000000,26.3139,26.6272,26.1579,26.3585,48397.832218407,0
+TRST.US,D,20200807,000000,26.3585,27.6541,26.1801,27.6094,91133.953401675,0
+TRST.US,D,20200810,000000,27.4747,28.5025,27.4747,27.9217,89463.284571634,0
+TRST.US,D,20200811,000000,28.4123,28.8147,27.8994,28.0108,89824.231541087,0
+TRST.US,D,20200812,000000,28.5471,28.8147,27.5638,27.9217,66493.650712683,0
+TRST.US,D,20200813,000000,27.6977,27.7868,27.1168,27.1614,62935.744870929,0
+TRST.US,D,20200814,000000,27.1168,27.8751,26.9384,27.721,62947.08891854,0
+TRST.US,D,20200817,000000,27.5202,27.5202,27.0722,27.2507,52444.563384506,0
+TRST.US,D,20200818,000000,27.2507,27.2507,26.3585,26.5369,64808.544003864,0
+TRST.US,D,20200819,000000,26.7599,26.8948,26.2248,26.4032,91004.012492672,0
+TRST.US,D,20200820,000000,26.1346,26.4032,25.9785,26.09,69449.290753978,0
+TRST.US,D,20200821,000000,25.9116,26.3585,25.7332,25.866,84591.531761071,0
+TRST.US,D,20200824,000000,26.0008,26.4915,25.7778,26.4692,47885.287521783,0
+TRST.US,D,20200825,000000,26.6708,27.0722,26.2015,26.4255,49802.431568108,0
+TRST.US,D,20200826,000000,26.4032,26.4255,25.8214,26.0008,75058.406659282,0
+TRST.US,D,20200827,000000,26.0454,26.6039,26.0008,26.09,70934.329714014,0
+TRST.US,D,20200828,000000,26.4032,26.4032,25.866,26.1801,102522.34592645,0
+TRST.US,D,20200831,000000,26.0454,26.8056,26.0221,26.6272,110777.71875638,0
+TRST.US,D,20200901,000000,26.4478,26.7338,26.2248,26.2693,76836.328303103,0
+TRST.US,D,20200902,000000,26.09,26.5369,26.0454,26.2693,122234.17556682,0
+TRST.US,D,20200903,000000,26.4419,27.1634,25.4247,26.2151,113057.87232627,0
+TRST.US,D,20200904,000000,26.7572,27.0732,26.3052,26.8473,115940.29169662,0
+TRST.US,D,20200908,000000,26.7125,26.7125,25.4917,25.8999,86006.443881327,0
+TRST.US,D,20200909,000000,25.9892,26.3954,25.582,25.7166,94290.692468807,0
+TRST.US,D,20200910,000000,25.7166,25.8533,25.129,25.2202,114224.24667613,0
+TRST.US,D,20200911,000000,25.2667,25.6265,25.0388,25.356,101276.56324331,0
+TRST.US,D,20200914,000000,25.4016,25.9436,25.356,25.741,77760.352544904,0
+TRST.US,D,20200915,000000,25.7166,25.8999,25.3792,25.4451,52262.027345668,0
+TRST.US,D,20200916,000000,25.4451,25.8999,25.2667,25.4451,84654.439661461,0
+TRST.US,D,20200917,000000,25.129,25.6265,25.0388,25.3104,68551.048438567,0
+TRST.US,D,20200918,000000,25.4917,26.2151,25.0388,25.9436,291110.94980346,0
+TRST.US,D,20200921,000000,25.5363,25.5363,23.7055,23.9102,139771.04189697,0
+TRST.US,D,20200922,000000,24.0449,24.3155,23.1422,23.4583,193517.07692562,0
+TRST.US,D,20200923,000000,23.6832,24.1351,22.9153,22.9153,100744.42428263,0
+TRST.US,D,20200924,000000,22.9153,23.9102,22.8242,23.3458,110513.71183015,0
+TRST.US,D,20200925,000000,23.1422,23.6832,23.1422,23.3225,93895.71335652,0
+TRST.US,D,20200928,000000,23.5494,24.3155,23.4583,24.0905,105800.77568614,0
+TRST.US,D,20200929,000000,24.0004,24.0905,23.5029,23.8645,86093.071153996,0
+TRST.US,D,20200930,000000,23.9548,24.3155,23.5932,23.5932,95172.43435133,0
+TRST.US,D,20201001,000000,23.819,24.0449,23.4369,23.9548,89068.305459347,0
+TRST.US,D,20201002,000000,23.5029,24.5434,23.5029,24.2718,87555.42201881,0
+TRST.US,D,20201005,000000,24.5434,24.7004,24.363,24.4958,57306.003424513,0
+TRST.US,D,20201006,000000,24.814,25.8999,24.6335,25.2202,184406.77541662,0
+TRST.US,D,20201007,000000,25.4451,25.9436,25.0388,25.4917,93426.482296231,0
+TRST.US,D,20201008,000000,25.7166,25.8233,25.2667,25.4451,59233.460241394,0
+TRST.US,D,20201009,000000,25.672,25.8533,25.3104,25.4917,65869.728094057,0
+TRST.US,D,20201012,000000,25.4451,25.7166,25.2667,25.7166,54044.074097711,0
+TRST.US,D,20201013,000000,25.5363,25.5363,24.7237,24.814,68665.520191736,0
+TRST.US,D,20201014,000000,24.814,24.972,24.363,24.4057,38642.982549668,0
+TRST.US,D,20201015,000000,24.1351,24.9041,23.9548,24.9041,57283.315329291,0
+TRST.US,D,20201016,000000,24.7684,24.9041,24.4057,24.7237,44358.319991697,0
+TRST.US,D,20201019,000000,24.7684,25.0621,24.363,24.4522,44547.043692868,0
+TRST.US,D,20201020,000000,24.6791,24.9961,24.6335,24.7916,60482.336755702,0
+TRST.US,D,20201021,000000,24.814,25.0388,24.6791,24.9961,125192.90943929,0
+TRST.US,D,20201022,000000,25.2202,26.8027,24.7694,26.8027,131162.97231405,0
+TRST.US,D,20201023,000000,27.1178,27.2099,26.0337,26.2151,73668.245188358,0
+TRST.US,D,20201026,000000,25.8087,25.899,25.3104,25.6265,72536.934258386,0
+TRST.US,D,20201027,000000,25.4917,25.6265,24.814,24.9961,55622.959269806,0
+TRST.US,D,20201028,000000,24.6791,25.0388,24.4522,24.4958,71057.051683628,0
+TRST.US,D,20201029,000000,24.4057,24.7237,23.9548,24.4057,95437.472554614,0
+TRST.US,D,20201030,000000,24.2254,25.0388,24.2254,24.8361,81436.855248049,0
+TRST.US,D,20201102,000000,25.129,25.672,24.814,25.3336,70437.254173224,0
+TRST.US,D,20201103,000000,25.7622,26.2606,25.6497,26.0793,87630.705243867,0
+TRST.US,D,20201104,000000,25.672,25.672,24.1584,24.4057,119029.99775514,0
+TRST.US,D,20201105,000000,24.6791,25.4016,24.6791,25.1766,86447.830461116,0
+TRST.US,D,20201106,000000,25.4016,25.4451,24.588,24.7684,58290.873012593,0
+TRST.US,D,20201109,000000,26.1696,28.7896,26.1696,28.0235,164131.8685039,0
+TRST.US,D,20201110,000000,28.3396,28.9272,28.0235,28.4298,110833.40771738,0
+TRST.US,D,20201111,000000,28.3842,28.3842,27.2099,27.6608,75450.291940403,0
+TRST.US,D,20201112,000000,27.3002,27.4349,26.4856,27.0499,91846.565847081,0
+TRST.US,D,20201113,000000,27.1178,27.91,27.1178,27.7064,76046.370078528,0
+TRST.US,D,20201116,000000,28.294,29.0174,28.2494,28.8826,70018.555688659,0
+TRST.US,D,20201117,000000,28.6101,28.6567,27.9556,28.4754,83751.040960772,0
+TRST.US,D,20201118,000000,28.7896,29.1977,28.1128,28.1128,72205.894323545,0
+TRST.US,D,20201119,000000,28.0235,28.1128,27.4805,28.1128,49490.985897322,0
+TRST.US,D,20201120,000000,27.7064,28.0671,27.526,28.0468,70551.725926394,0
+TRST.US,D,20201123,000000,28.2494,28.6567,28.0235,28.1574,222535.15071556,0
+TRST.US,D,20201124,000000,28.5665,29.7398,28.5665,29.4693,172391.36644205,0
+TRST.US,D,20201125,000000,29.1532,29.7853,28.6101,28.7896,52199.119445278,0
+TRST.US,D,20201127,000000,28.5665,28.747,27.9334,28.4298,53414.995093807,0
+TRST.US,D,20201130,000000,28.1128,28.3396,27.4349,27.4349,98995.378396367,0
+TRST.US,D,20201201,000000,28.1128,28.52,27.8412,28.2038,75259.50568512,0
+TRST.US,D,20201202,000000,27.977,28.52,27.977,28.3842,68325.198763395,0
+TRST.US,D,20201203,000000,28.5588,28.741,28.2397,28.4667,85492.867907648,0
+TRST.US,D,20201204,000000,28.6499,29.1056,28.58,29.061,54765.968036618,0
+TRST.US,D,20201207,000000,28.7856,29.289,28.4667,28.9234,62815.085455426,0
+TRST.US,D,20201208,000000,28.6499,29.061,28.6044,29.0154,48484.459491075,0
+TRST.US,D,20201209,000000,29.289,29.5168,28.97,29.1522,66150.235453174,0
+TRST.US,D,20201210,000000,28.97,29.1977,28.8554,29.1977,54508.148772722,0
+TRST.US,D,20201211,000000,28.8332,29.1977,28.7856,28.97,41402.679950402,0
+TRST.US,D,20201214,000000,29.6545,29.6545,28.9234,28.9912,74782.024408386,0
+TRST.US,D,20201215,000000,29.4256,30.1569,29.381,29.9279,104279.64202916,0
+TRST.US,D,20201216,000000,30.02,30.2256,29.8155,30.02,78636.938042147,0
+TRST.US,D,20201217,000000,30.1569,30.4089,29.7932,30.3401,89147.713792626,0
+TRST.US,D,20201218,000000,30.4768,30.9344,29.9755,30.2479,528852.28070355,0
+TRST.US,D,20201221,000000,29.8368,30.2479,29.6099,29.9503,103507.21551454,0
+TRST.US,D,20201222,000000,29.8833,29.9978,29.4499,29.5168,63731.890757838,0
+TRST.US,D,20201223,000000,29.5168,30.3169,29.5168,30.2033,58945.733942887,0
+TRST.US,D,20201224,000000,30.2479,30.3866,29.7932,30.1569,25783.988943631,0
+TRST.US,D,20201228,000000,30.2945,30.7512,30.1113,30.5689,83116.80557159,0
+TRST.US,D,20201229,000000,30.7512,30.7512,29.7457,29.9503,54151.326911492,0
+TRST.US,D,20201230,000000,29.9755,30.3401,29.7457,30.0656,58764.229181105,0
+TRST.US,D,20201231,000000,30.02,30.5232,29.8833,30.4768,61908.59292357,0
+TRST.US,D,20210104,000000,30.7512,30.8879,30.2033,30.3401,139711.22782775,0
+TRST.US,D,20210105,000000,30.3401,31.0702,30.3401,30.7968,81750.363472945,0
+TRST.US,D,20210106,000000,31.3446,33.4003,30.8424,32.6693,257689.3229862,0
+TRST.US,D,20210107,000000,33.1734,33.7679,32.3734,32.6013,96372.840844025,0
+TRST.US,D,20210108,000000,32.6256,33.0357,31.4358,32.0991,89484.941389801,0
+TRST.US,D,20210111,000000,31.7567,32.3734,31.6181,32.3279,52581.723232898,0
+TRST.US,D,20210112,000000,32.3511,32.7613,32.1223,32.6693,72123.392159099,0
+TRST.US,D,20210113,000000,32.577,32.8534,31.941,32.3511,66553.464781906,0
+TRST.US,D,20210114,000000,32.4869,33.1734,32.4423,32.8534,119943.70922638,0
+TRST.US,D,20210115,000000,32.7167,33.1734,32.4423,32.9669,132197.34320079,0
+TRST.US,D,20210119,000000,32.9902,33.3092,32.577,33.0357,72466.807418607,0
+TRST.US,D,20210120,000000,33.0822,33.4003,32.8079,33.3557,115987.73044117,0
+TRST.US,D,20210121,000000,33.3557,33.5389,32.5344,32.6479,88056.622667822,0
+TRST.US,D,20210122,000000,32.4423,32.5344,30.8424,32.3511,131929.21116634,0
+TRST.US,D,20210125,000000,30.7512,31.2089,29.8833,30.4768,193555.23417669,0
+TRST.US,D,20210126,000000,30.4768,30.5912,29.8833,29.9755,97072.046687709,0
+TRST.US,D,20210127,000000,29.5168,29.7457,28.4667,28.6944,143530.04676457,0
+TRST.US,D,20210128,000000,28.97,29.1056,28.5588,28.97,130908.24688132,0
+TRST.US,D,20210129,000000,28.97,29.1522,28.2834,28.422,103915.60122855,0
+TRST.US,D,20210201,000000,28.6944,28.9234,28.1922,28.741,84385.276349954,0
+TRST.US,D,20210202,000000,29.1522,29.5623,28.7644,29.1977,103519.5908392,0
+TRST.US,D,20210203,000000,29.1522,29.381,28.6044,29.1056,143194.88172151,0
+TRST.US,D,20210204,000000,29.1522,29.8368,28.9234,29.701,138350.97339145,0
+TRST.US,D,20210205,000000,29.9755,30.0656,29.5158,29.7457,96207.836515132,0
+TRST.US,D,20210208,000000,29.9279,30.2945,29.7457,30.2945,102797.69690029,0
+TRST.US,D,20210209,000000,30.2945,31.0702,30.1113,30.8424,80765.493884866,0
+TRST.US,D,20210210,000000,30.9334,31.1624,30.6824,30.8424,121636.03487459,0
+TRST.US,D,20210211,000000,30.7968,31.2525,30.4768,30.7968,86376.672344281,0
+TRST.US,D,20210212,000000,30.6155,31.0702,30.6155,30.9334,49603.395096381,0
+TRST.US,D,20210216,000000,31.1624,31.5745,30.8879,31.1178,71394.279280803,0
+TRST.US,D,20210217,000000,30.8424,31.3446,30.8424,31.1178,51962.956999549,0
+TRST.US,D,20210218,000000,31.0702,31.3446,30.5446,30.5689,91006.075046783,0
+TRST.US,D,20210219,000000,30.7512,31.3921,30.7512,31.2768,222514.52517444,0
+TRST.US,D,20210222,000000,31.1178,31.8488,31.0934,31.7567,262148.56497453,0
+TRST.US,D,20210223,000000,31.9856,32.5344,31.7567,32.0767,116755.00057052,0
+TRST.US,D,20210224,000000,32.3948,32.8534,32.3511,32.577,98811.811080473,0
+TRST.US,D,20210225,000000,32.8079,32.8079,31.8014,31.8014,152482.56288406,0
+TRST.US,D,20210226,000000,31.8488,31.941,31.14,31.4358,154976.19080445,0
+TRST.US,D,20210301,000000,32.1679,32.577,31.8945,32.3948,76578.509039208,0
+TRST.US,D,20210302,000000,32.3047,32.5103,31.8945,32.1223,56362.384918657,0
+TRST.US,D,20210303,000000,32.4869,33.7833,32.4869,33.0357,136338.951856,0
+TRST.US,D,20210304,000000,32.7963,34.0423,32.6566,33.2103,155027.75465724,0
+TRST.US,D,20210305,000000,33.5342,33.9017,33.3024,33.8095,108108.77373654,0
+TRST.US,D,20210308,000000,33.9958,35.426,33.9958,35.1952,116676.6235143,0
+TRST.US,D,20210309,000000,34.9635,35.1487,34.2711,34.688,71361.278415024,0
+TRST.US,D,20210310,000000,34.688,35.9797,34.3186,35.6558,122750.84537167,0
+TRST.US,D,20210311,000000,35.6558,35.748,35.1118,35.5637,87144.973750689,0
+TRST.US,D,20210312,000000,35.84,36.671,35.4707,36.0476,79856.938798899,0
+TRST.US,D,20210315,000000,36.1163,36.2551,35.1031,35.426,67255.764456757,0
+TRST.US,D,20210316,000000,35.1031,35.1031,34.3186,34.8258,78284.241289138,0
+TRST.US,D,20210317,000000,35.011,35.2185,34.6406,34.8714,72752.471163003,0
+TRST.US,D,20210318,000000,35.1952,35.8866,34.7802,34.9179,82308.284360015,0
+TRST.US,D,20210319,000000,34.3186,34.7802,33.9958,34.5038,523019.37767719,0
+TRST.US,D,20210322,000000,34.3642,34.5038,33.3024,33.7174,94713.516061596,0
+TRST.US,D,20210323,000000,33.442,33.6496,32.7963,32.8417,69020.279498856,0
+TRST.US,D,20210324,000000,33.1666,34.3399,33.026,33.1182,89665.414874528,0
+TRST.US,D,20210325,000000,33.3945,34.4562,32.9339,34.0423,81597.734468719,0
+TRST.US,D,20210326,000000,34.5484,34.7802,34.1799,34.7336,82356.754381627,0
+TRST.US,D,20210329,000000,34.4562,35.011,33.9958,34.2265,73225.827331514,0
+TRST.US,D,20210330,000000,34.7802,35.011,34.3642,34.4108,167271.0758611,0
+TRST.US,D,20210331,000000,34.3186,34.5959,33.7659,33.9958,148497.70834131,0
+TRST.US,D,20210401,000000,33.9958,34.5038,33.6262,34.4108,92636.524071656,0
+TRST.US,D,20210405,000000,34.8258,34.9867,34.2721,34.5959,59037.517600834,0
+TRST.US,D,20210406,000000,34.4108,34.6406,34.1799,34.3642,50570.732974515,0
+TRST.US,D,20210407,000000,34.3186,34.5484,34.0423,34.3186,71021.988263738,0
+TRST.US,D,20210408,000000,34.1345,34.5959,33.8095,34.5484,56375.79152038,0
+TRST.US,D,20210409,000000,34.6406,34.8258,34.4321,34.7336,53529.466846977,0
+TRST.US,D,20210412,000000,34.6406,34.8714,34.6406,34.8258,33583.537314989,0
+TRST.US,D,20210413,000000,34.5959,34.5959,34.0423,34.2721,50147.909381727,0
+TRST.US,D,20210414,000000,34.1799,34.8025,34.1799,34.688,51884.579943325,0
+TRST.US,D,20210415,000000,34.7336,34.7802,34.1799,34.7802,31349.791212601,0
+TRST.US,D,20210416,000000,35.1487,35.1487,34.6406,34.8258,36897.030494569,0
+TRST.US,D,20210419,000000,34.8258,34.9635,34.2962,34.688,79239.203842606,0
+TRST.US,D,20210420,000000,34.7336,34.7336,33.9501,34.0423,68183.91380678,0
+TRST.US,D,20210421,000000,34.0423,34.5038,33.8579,34.2962,69933.990970101,0
+TRST.US,D,20210422,000000,34.4562,34.4562,33.7659,33.8579,41685.249863631,0
+TRST.US,D,20210423,000000,33.7174,34.5959,33.7174,34.3642,80681.960443363,0
+TRST.US,D,20210426,000000,34.4108,34.5959,33.9958,34.1345,53735.722258093,0
+TRST.US,D,20210427,000000,34.2721,34.3186,33.8803,34.1799,68360.262183284,0
+TRST.US,D,20210428,000000,34.2265,34.2721,33.9958,34.0879,33699.040345214,0
+TRST.US,D,20210429,000000,34.3186,34.4562,34.1799,34.2265,52095.99173972,0
+TRST.US,D,20210430,000000,34.0423,34.1392,33.6262,33.7417,71918.168025038,0
+TRST.US,D,20210503,000000,34.0879,34.3186,33.9501,34.1101,122460.025242,0
+TRST.US,D,20210504,000000,34.1345,34.5959,34.0645,34.4108,79466.084794834,0
+TRST.US,D,20210505,000000,34.4562,34.4562,33.9958,34.3186,43045.504299942,0
+TRST.US,D,20210506,000000,34.3642,34.8258,34.2265,34.8258,128217.64504331,0
+TRST.US,D,20210507,000000,34.3186,35.1031,34.2265,35.011,55734.337191808,0
+TRST.US,D,20210510,000000,35.011,35.4707,34.7802,34.8258,95023.930455326,0
+TRST.US,D,20210511,000000,34.5038,34.9635,34.4562,34.5959,50424.291632623,0
+TRST.US,D,20210512,000000,34.7336,34.9635,34.0879,34.2265,85142.233708751,0
+TRST.US,D,20210513,000000,34.2265,35.5181,34.2265,35.4707,93868.900153076,0
+TRST.US,D,20210514,000000,35.6102,35.84,35.3328,35.84,47359.336223437,0
+TRST.US,D,20210517,000000,35.7944,36.0476,35.5181,35.9797,39059.618480122,0
+TRST.US,D,20210518,000000,35.9797,36.1163,35.5181,35.5181,38414.039043329,0
+TRST.US,D,20210519,000000,35.2863,35.6733,34.7336,35.5181,103259.70902119,0
+TRST.US,D,20210520,000000,35.4707,35.5637,34.9179,35.5181,55956.061758759,0
+TRST.US,D,20210521,000000,35.9321,35.9797,35.426,35.7944,50432.541849068,0
+TRST.US,D,20210524,000000,35.7944,35.7944,35.1031,35.3784,114919.32741159,0
+TRST.US,D,20210525,000000,35.5637,35.6558,34.3642,34.4108,67618.773980321,0
+TRST.US,D,20210526,000000,34.5038,35.0555,34.4108,34.9635,69708.141294928,0
+TRST.US,D,20210527,000000,35.0555,35.5637,35.0555,35.5181,64228.966298627,0
+TRST.US,D,20210528,000000,37.3789,38.5978,35.36,36.4209,141355.08345435,0
+TRST.US,D,20210601,000000,36.4946,36.4946,35.1448,35.1825,179026.60301766,0
+TRST.US,D,20210602,000000,35.1729,35.2941,34.6231,34.8664,107503.41410491,0
+TRST.US,D,20210603,000000,34.9605,35.139,34.6037,35.0458,106850.61572872,0
+TRST.US,D,20210604,000000,34.9799,35.2805,34.1712,34.5184,86572.614984841,0
+TRST.US,D,20210607,000000,34.6125,34.6125,33.7495,33.8338,88094.779918878,0
+TRST.US,D,20210608,000000,33.6748,34.1615,33.3809,34.0685,92519.989764375,0
+TRST.US,D,20210609,000000,33.8803,34.2653,33.6553,34.0588,116174.39158823,0
+TRST.US,D,20210610,000000,34.4165,35.1487,33.9376,33.9472,102598.66042857,0
+TRST.US,D,20210611,000000,34.05,34.1906,33.8803,33.956,98512.740734355,0
+TRST.US,D,20210614,000000,33.956,34.1432,33.8483,34.116,97679.468873446,0
+TRST.US,D,20210615,000000,34.2653,34.6318,34.1063,34.2847,47957.476915674,0
+TRST.US,D,20210616,000000,34.1432,34.8674,34.0025,34.7258,64040.242597456,0
+TRST.US,D,20210617,000000,34.5378,34.7637,33.8338,33.8619,129669.68313757,0
+TRST.US,D,20210618,000000,33.2045,33.3829,32.0864,32.1805,142256.41960093,0
+TRST.US,D,20210621,000000,32.387,32.9989,32.2096,32.8204,55371.327668244,0
+TRST.US,D,20210622,000000,32.9048,32.9048,32.2096,32.5654,48785.592391305,0
+TRST.US,D,20210623,000000,32.6033,33.2229,32.4346,32.4627,121904.16690904,0
+TRST.US,D,20210624,000000,32.4724,33.2703,32.3957,33.2423,51497.851047483,0
+TRST.US,D,20210625,000000,33.2132,33.7203,32.9048,33.2045,223847.96640732,0
+TRST.US,D,20210628,000000,33.0919,33.0919,32.0311,32.2173,78428.62007692,0
+TRST.US,D,20210629,000000,32.2367,32.548,32.0777,32.1902,64324.875064796,0
+TRST.US,D,20210630,000000,32.0961,32.5693,32.0961,32.294,85627.965201929,0
+TRST.US,D,20210701,000000,32.6586,32.6974,32.1999,32.4248,84768.91141463,0
+TRST.US,D,20210702,000000,32.4151,32.4151,31.843,31.974,55058.850720403,0
+TRST.US,D,20210706,000000,31.9274,31.9274,31.0712,31.4115,52626.068146288,0
+TRST.US,D,20210707,000000,31.3174,31.6917,30.9316,31.1944,87797.772126871,0
+TRST.US,D,20210708,000000,30.6872,31.2691,30.2644,30.6125,105129.41432296,0
+TRST.US,D,20210709,000000,31.0809,31.4115,30.8656,31.2331,64005.179177566,0
+TRST.US,D,20210712,000000,31.1711,31.6646,31.0538,31.5705,90854.477319613,0
+TRST.US,D,20210713,000000,31.522,31.522,30.9025,30.9965,59946.0726868,0
+TRST.US,D,20210714,000000,31.0712,31.3921,30.8375,31.2409,77585.035445455,0
+TRST.US,D,20210715,000000,31.0712,31.7858,31.0712,31.5317,128087.7041343,0
+TRST.US,D,20210716,000000,31.7761,31.7761,31.3727,31.5608,70076.30720377,0
+TRST.US,D,20210719,000000,31.0809,31.9274,30.3498,30.5748,76590.884363874,0
+TRST.US,D,20210720,000000,30.5369,31.7684,30.5369,31.0451,124308.0737256,0
+TRST.US,D,20210721,000000,31.2234,32.3017,31.1556,31.8334,98406.519197631,0
+TRST.US,D,20210722,000000,31.6743,31.8896,30.6212,30.7153,84785.411847519,0
+TRST.US,D,20210723,000000,31.0538,31.1556,30.7056,31.1003,55204.26078524,0
+TRST.US,D,20210726,000000,31.139,31.621,31.11,31.2594,65056.050497203,0
+TRST.US,D,20210727,000000,31.1003,31.4193,31.0208,31.3727,62377.82398386,0
+TRST.US,D,20210728,000000,31.4668,31.6646,30.9025,31.5133,99787.399175053,0
+TRST.US,D,20210729,000000,31.7393,31.9274,31.4571,31.683,73315.54843535,0
+TRST.US,D,20210730,000000,31.5803,32.0864,31.4814,31.59,71216.899627243,0
+TRST.US,D,20210802,000000,31.749,32.1999,31.2331,31.363,78284.241289138,0
+TRST.US,D,20210803,000000,31.363,31.9488,31.0538,31.7587,125011.40467751,0
+TRST.US,D,20210804,000000,31.5317,31.686,31.2041,31.2409,59932.666085077,0
+TRST.US,D,20210805,000000,31.3921,31.5464,31.2496,31.5046,48602.025075411,0
+TRST.US,D,20210806,000000,31.8701,32.2746,31.7014,32.0961,49107.350832646,0
+TRST.US,D,20210809,000000,31.974,32.068,31.59,31.7587,55049.569226903,0
+TRST.US,D,20210810,000000,31.908,32.3017,31.4958,32.2367,118982.55901058,0
+TRST.US,D,20210811,000000,32.2173,32.3356,31.7761,32.2658,94313.380564031,0
+TRST.US,D,20210812,000000,32.2096,32.2464,31.6025,32.1233,102046.92720383,0
+TRST.US,D,20210813,000000,32.1999,32.1999,31.59,31.7684,74428.296378321,0
+TRST.US,D,20210816,000000,31.8701,32.067,31.4281,31.6917,106545.35772027,0
+TRST.US,D,20210817,000000,31.5414,31.7393,31.1604,31.4668,58601.287406323,0
+TRST.US,D,20210818,000000,31.3341,31.6074,30.9316,30.9694,81071.783170373,0
+TRST.US,D,20210819,000000,30.7532,30.8841,30.4806,30.6494,103237.02092597,0
+TRST.US,D,20210820,000000,30.405,31.1478,29.7301,30.7997,441561.89688803,0
+TRST.US,D,20210823,000000,30.9316,31.1003,30.7153,30.8084,109364.86919023,0
+TRST.US,D,20210824,000000,30.8472,31.0062,30.405,30.7716,71200.399194353,0
+TRST.US,D,20210825,000000,30.8656,31.0809,30.5553,30.5835,85062.825375471,0
+TRST.US,D,20210826,000000,30.7338,30.9781,30.3401,30.4341,105330.5133488,0
+TRST.US,D,20210827,000000,30.4428,30.9868,30.4428,30.6872,102221.21302623,0
+TRST.US,D,20210830,000000,30.8753,30.9219,30.1519,30.2363,89873.732839755,0
+TRST.US,D,20210831,000000,30.2363,30.4758,30.0676,30.1422,92814.935002272,0
+TRST.US,D,20210901,000000,30.1422,30.4709,29.7301,30.2169,226908.79670827,0
+TRST.US,D,20210902,000000,30.0763,30.532,30.0763,30.1995,160533.74285699,0
+TRST.US,D,20210903,000000,30.1616,30.4778,29.8572,29.9909,114140.71323463,0
+TRST.US,D,20210907,000000,30.0763,30.2372,29.7253,29.7816,133522.53421721,0
+TRST.US,D,20210908,000000,29.9057,30.3799,29.9057,30.2945,140425.90282727,0
+TRST.US,D,20210909,000000,30.2469,30.6271,30.2469,30.3323,77223.057198945,0
+TRST.US,D,20210910,000000,30.3226,30.6174,29.896,29.9715,70633.196813784,0
+TRST.US,D,20210913,000000,30.1044,30.1044,29.4964,29.7437,122505.40143245,0
+TRST.US,D,20210914,000000,29.8572,29.8572,29.3453,29.3733,109693.84657096,0
+TRST.US,D,20210915,000000,29.3258,29.6283,29.2696,29.4208,68800.617486017,0
+TRST.US,D,20210916,000000,29.5449,29.7622,29.0882,29.2404,80510.768452137,0
+TRST.US,D,20210917,000000,29.2027,29.5536,29.06,29.2696,433404.49537839,0
+TRST.US,D,20210920,000000,28.8894,29.4208,28.2718,28.586,86480.831326894,0
+TRST.US,D,20210921,000000,28.6713,28.9563,28.3958,28.4327,77919.169211463,0
+TRST.US,D,20210922,000000,28.681,29.1357,28.6053,28.7663,80327.201136243,0
+TRST.US,D,20210923,000000,29.0029,29.7437,28.8797,29.2977,72406.993349383,0
+TRST.US,D,20210924,000000,29.1454,29.8475,29.1357,29.6109,76577.477762152,0
+TRST.US,D,20210927,000000,29.6768,30.9588,29.6768,30.5795,136394.640817,0
+TRST.US,D,20210928,000000,30.7124,30.7696,30.2761,30.342,115706.191805,0
+TRST.US,D,20210929,000000,30.4468,30.9112,30.3226,30.7405,87894.712170096,0
+TRST.US,D,20210930,000000,30.9112,30.9112,30.2848,30.3517,71592.284475474,0
+TRST.US,D,20211001,000000,30.4846,31.3204,30.4176,31.1574,187703.76816332,0
+TRST.US,D,20211004,000000,31.2351,31.6132,31.1574,31.2157,74251.948001817,0
+TRST.US,D,20211005,000000,31.3767,31.6714,30.7231,31.4328,203051.23330447,0
+TRST.US,D,20211006,000000,31.2351,31.4241,30.8646,31.1303,56302.570849433,0
+TRST.US,D,20211007,000000,31.3864,31.747,31.3864,31.6714,64502.254718357,0
+TRST.US,D,20211008,000000,31.5571,31.8033,31.5571,31.6617,29937.972923511,0
+TRST.US,D,20211011,000000,31.8324,31.8324,31.1671,31.1671,52795.197583403,0
+TRST.US,D,20211012,000000,31.2254,31.462,31.1061,31.206,52632.255808622,0
+TRST.US,D,20211013,000000,31.1768,31.1768,30.532,30.7784,42048.259387196,0
+TRST.US,D,20211014,000000,31.1013,31.1109,30.6271,31.1109,53360.337409862,0
+TRST.US,D,20211015,000000,31.4057,31.4425,30.9306,30.9306,70676.510450119,0
+TRST.US,D,20211018,000000,30.9588,31.1206,30.7405,30.8549,40001.174431868,0
+TRST.US,D,20211019,000000,30.9112,30.9112,30.5456,30.8549,39652.602787082,0
+TRST.US,D,20211020,000000,30.8258,31.2351,30.7599,31.2254,55698.242494864,0
+TRST.US,D,20211021,000000,31.1109,31.6617,30.7881,31.2525,80838.714555812,0
+TRST.US,D,20211022,000000,31.4717,31.6617,30.9403,31.6132,82105.122780065,0
+TRST.US,D,20211025,000000,31.8324,32.582,31.7617,32.3065,97163.830345656,0
+TRST.US,D,20211026,000000,32.4307,32.4307,31.8033,31.8896,81951.462498784,0
+TRST.US,D,20211027,000000,31.6811,31.6811,31.1206,31.206,68913.026685076,0
+TRST.US,D,20211028,000000,31.2622,31.9652,31.2622,31.5571,76658.948649543,0
+TRST.US,D,20211029,000000,31.4911,32.2823,31.4911,31.8604,95241.529914053,0
+TRST.US,D,20211101,000000,32.0127,32.8573,31.7664,32.772,91341.240089846,0
+TRST.US,D,20211102,000000,32.6207,32.772,32.1078,32.1747,55217.667386963,0
+TRST.US,D,20211103,000000,32.1078,32.9814,31.9847,32.7914,62664.519005311,0
+TRST.US,D,20211104,000000,32.896,32.896,31.9934,32.4307,68256.103200671,0
+TRST.US,D,20211105,000000,32.611,33.1424,32.611,33.0376,65456.185994768,0
+TRST.US,D,20211108,000000,33.057,33.1899,32.743,32.896,42608.242828376,0
+TRST.US,D,20211109,000000,32.6867,33.0376,32.355,32.8767,56480.981780049,0
+TRST.US,D,20211110,000000,32.7817,33.0183,32.2397,32.838,47353.148561103,0
+TRST.US,D,20211111,000000,32.9523,33.0376,32.582,32.772,39800.07540603,0
+TRST.US,D,20211112,000000,32.7817,32.833,32.26,32.3637,47556.310141053,0
+TRST.US,D,20211115,000000,32.4403,32.4821,32.0981,32.2503,59341.744332231,0
+TRST.US,D,20211116,000000,32.26,32.26,31.8798,32.0506,89002.30372779,0
+TRST.US,D,20211117,000000,31.9555,32.165,31.5279,32.136,75419.353628735,0
+TRST.US,D,20211118,000000,31.6287,32.0603,31.6287,31.975,58167.119765924,0
+TRST.US,D,20211119,000000,31.7084,31.8604,31.4911,31.7084,78195.551462358,0
+TRST.US,D,20211122,000000,31.9177,32.5287,31.8896,32.1553,136503.9561849,0
+TRST.US,D,20211123,000000,32.3356,32.611,32.136,32.582,52225.932648723,0
+TRST.US,D,20211124,000000,32.5626,33.0009,32.4113,32.421,40846.821617444,0
+TRST.US,D,20211126,000000,31.5764,31.8983,30.4468,31.0062,56575.859269162,0
+TRST.US,D,20211129,000000,31.5095,31.6132,30.5601,30.7124,69541.074411925,0
+TRST.US,D,20211130,000000,30.4176,31.9138,30.3615,31.0062,134782.75477913,0
+TRST.US,D,20211201,000000,31.4241,31.7567,30.6649,30.7599,99990.560755002,0
+TRST.US,D,20211202,000000,31.0188,31.7286,30.4021,31.4309,54640.152235837,0
+TRST.US,D,20211203,000000,31.6424,31.6424,30.98,31.0857,57835.048554026,0
+TRST.US,D,20211206,000000,31.2972,32.1126,31.2972,31.6521,66433.83664346,0
+TRST.US,D,20211207,000000,31.8828,31.8828,31.4988,31.6132,63194.59541188,0
+TRST.US,D,20211208,000000,31.623,31.8828,31.2875,31.3543,50109.752130671,0
+TRST.US,D,20211209,000000,31.2778,31.5919,31.0566,31.3164,57731.920848468,0
+TRST.US,D,20211210,000000,31.3068,31.7965,31.1962,31.7674,182218.40550468,0
+TRST.US,D,20211213,000000,31.6424,31.6424,30.8075,30.9132,102560.50317751,0
+TRST.US,D,20211214,000000,30.9132,31.6714,30.5195,30.8075,165447.77802683,0
+TRST.US,D,20211215,000000,31.0285,31.4794,30.4952,30.7114,211826.3697704,0
+TRST.US,D,20211216,000000,31.076,31.7868,31.0382,31.3931,92448.83164754,0
+TRST.US,D,20211217,000000,31.4697,31.8634,30.4428,31.1624,407072.89831824,0
+TRST.US,D,20211220,000000,31.0382,31.7529,30.6445,31.1915,88788.829377284,0
+TRST.US,D,20211221,000000,31.4222,31.7868,31.1865,31.2389,54722.654400284,0
+TRST.US,D,20211222,000000,31.1624,31.4697,31.0954,31.4697,45767.04444962,0
+TRST.US,D,20211223,000000,31.6424,32.007,31.5182,31.6132,29799.781798063,0
+TRST.US,D,20211227,000000,31.6908,31.8925,31.2681,31.7771,33860.95084294,0
+TRST.US,D,20211228,000000,31.7577,32.132,31.7577,31.9207,36267.951490665,0
+TRST.US,D,20211229,000000,31.8925,32.1126,31.844,32.036,39785.637527252,0
+TRST.US,D,20211230,000000,32.036,32.2134,31.8052,31.844,38637.82616439,0
+TRST.US,D,20211231,000000,31.8828,32.0747,31.6908,31.9691,51056.464467694,0
+TRST.US,D,20220103,000000,32.228,33.0919,32.1126,32.5829,63258.534589326,0
+TRST.US,D,20220104,000000,32.7749,33.3412,32.7749,33.0057,46725.100834254,0
+TRST.US,D,20220105,000000,33.0057,33.3896,32.9194,33.0436,45870.172155179,0
+TRST.US,D,20220106,000000,33.3024,33.572,33.2064,33.5332,41063.389799116,0
+TRST.US,D,20220107,000000,33.5904,34.0035,33.4856,33.8686,38025.247593376,0
+TRST.US,D,20220110,000000,33.9841,34.1566,33.5235,33.7921,48471.052889353,0
+TRST.US,D,20220111,000000,33.7639,33.7639,33.2355,33.5904,91642.372990076,0
+TRST.US,D,20220112,000000,33.6486,33.8784,33.3121,33.4856,49608.551481658,0
+TRST.US,D,20220113,000000,33.4469,34.1188,33.4469,34.0898,66270.894868677,0
+TRST.US,D,20220114,000000,33.7921,34.1566,33.6864,34.0898,49026.911222311,0
+TRST.US,D,20220118,000000,34.0802,34.2245,33.3896,33.4469,63558.6362125,0
+TRST.US,D,20220119,000000,33.6001,33.6001,32.8903,32.9863,73127.856011234,0
+TRST.US,D,20220120,000000,32.9863,33.1492,32.228,32.295,51344.190766201,0
+TRST.US,D,20220121,000000,32.0457,33.0154,32.0457,32.2086,86162.16671672,0
+TRST.US,D,20220124,000000,31.9885,32.8903,31.9788,32.5926,65409.778527268,0
+TRST.US,D,20220125,000000,35.6063,35.6063,32.9863,34.2624,66852.535128025,0
+TRST.US,D,20220126,000000,34.3303,35.107,32.7652,33.0919,68202.47679378,0
+TRST.US,D,20220127,000000,33.1113,33.3121,32.3714,32.6217,66749.407422466,0
+TRST.US,D,20220128,000000,32.5538,32.737,31.844,32.7079,64970.45450159,0
+TRST.US,D,20220131,000000,32.2183,32.7176,31.8343,32.5354,118236.9456994,0
+TRST.US,D,20220201,000000,32.3714,32.6314,31.9401,32.4675,56503.669875272,0
+TRST.US,D,20220202,000000,32.449,32.5023,31.9304,32.4394,69991.742485213,0
+TRST.US,D,20220203,000000,32.5257,33.0057,32.3144,32.7943,57047.152883563,0
+TRST.US,D,20220204,000000,32.9281,33.0532,32.42,32.679,80299.356655743,0
+TRST.US,D,20220207,000000,32.7176,33.4615,32.5063,32.612,44566.637956924,0
+TRST.US,D,20220208,000000,32.7652,33.2549,32.674,33.1783,61378.516517002,0
+TRST.US,D,20220209,000000,33.2064,33.2452,32.5829,32.6983,87159.411629467,0
+TRST.US,D,20220210,000000,32.7079,33.5613,32.3337,32.6596,72152.267916655,0
+TRST.US,D,20220211,000000,32.5354,33.0339,32.5063,32.7176,45301.938497553,0
+TRST.US,D,20220214,000000,32.9194,33.2025,32.5586,32.6217,57059.52820823,0
+TRST.US,D,20220215,000000,32.8321,33.2064,32.7176,32.9281,43254.853542225,0
+TRST.US,D,20220216,000000,32.8137,33.2355,32.7457,33.0436,50161.31598345,0
+TRST.US,D,20220217,000000,32.7943,32.8137,32.4869,32.7846,66912.349197249,0
+TRST.US,D,20220218,000000,32.6693,33.0532,32.6693,32.9,101805.60837282,0
+TRST.US,D,20220222,000000,32.9378,33.0532,32.679,32.7749,171849.94598788,0
+TRST.US,D,20220223,000000,32.9669,33.2452,32.4578,32.5257,53683.127128258,0
+TRST.US,D,20220224,000000,31.5658,31.9594,31.1536,31.7771,77666.506332845,0
+TRST.US,D,20220225,000000,31.911,32.6887,31.911,32.6314,55241.386759241,0
+TRST.US,D,20220228,000000,32.4006,32.9378,32.3288,32.7943,90172.803185873,0
+TRST.US,D,20220301,000000,32.6596,32.7652,31.4891,31.9401,93610.049612124,0
+TRST.US,D,20220302,000000,32.1126,32.996,32.1126,32.7846,58497.12842371,0
+TRST.US,D,20220303,000000,32.7846,33.0912,32.5033,32.736,51185.374099642,0
+TRST.US,D,20220304,000000,32.358,32.5227,31.9991,32.4355,81097.565096762,0
+TRST.US,D,20220307,000000,32.3288,32.5616,32.1155,32.1544,150663.39015802,0
+TRST.US,D,20220308,000000,32.2803,32.61,31.8343,31.8537,95585.976450617,0
+TRST.US,D,20220309,000000,32.29,32.4161,31.8537,31.9119,55736.39974592,0
+TRST.US,D,20220310,000000,32.0767,32.5227,31.7179,32.4743,63102.811753934,0
+TRST.US,D,20220311,000000,32.6489,32.8719,32.3677,32.6877,60211.110890084,0
+TRST.US,D,20220314,000000,33.0755,33.0949,32.6294,32.736,56048.876693761,0
+TRST.US,D,20220315,000000,32.9301,32.9301,32.2513,32.3967,70782.731986844,0
+TRST.US,D,20220316,000000,32.067,32.6586,32.067,32.4743,95552.975584838,0
+TRST.US,D,20220317,000000,32.3191,32.3191,31.9022,31.9507,54769.061867784,0
+TRST.US,D,20220318,000000,31.8247,32.387,31.2234,31.8537,173448.42542402,0
+TRST.US,D,20220321,000000,31.844,32.0699,31.4948,31.747,79985.848430847,0
+TRST.US,D,20220322,000000,31.9022,32.0922,31.5734,31.6889,58035.116302809,0
+TRST.US,D,20220323,000000,31.5725,31.6501,31.0149,31.2234,75939.117264748,0
+TRST.US,D,20220324,000000,31.2913,31.4077,30.9422,31.3689,54573.119227224,0
+TRST.US,D,20220325,000000,31.5337,31.8731,31.5046,31.6113,52515.721501341,0
+TRST.US,D,20220328,000000,31.5046,31.524,31.1556,31.3398,60805.126474099,0
+TRST.US,D,20220329,000000,31.524,31.9264,31.2913,31.7567,77329.27873567,0
+TRST.US,D,20220330,000000,31.8537,31.9604,30.9519,31.1265,60631.871928762,0
+TRST.US,D,20220331,000000,31.0488,31.2428,30.8162,30.9615,101189.93597064,0
+TRST.US,D,20220401,000000,31.1749,31.5046,30.9132,31.4077,118251.38357817,0
+TRST.US,D,20220404,000000,31.3398,31.3398,30.7288,30.8162,61564.146387007,0
+TRST.US,D,20220405,000000,30.9229,31.0004,30.6222,30.7579,79391.832846832,0
+TRST.US,D,20220406,000000,30.8355,30.8549,30.2441,30.3313,90539.93781766,0
+TRST.US,D,20220407,000000,30.3702,30.3702,29.672,29.895,90760.631107554,0
+TRST.US,D,20220408,000000,29.8853,30.1374,29.7301,30.0016,64266.092272628,0
+TRST.US,D,20220411,000000,30.021,30.4186,29.9435,30.0695,61975.625932184,0
+TRST.US,D,20220412,000000,30.0113,30.3022,29.7495,29.7592,73575.430253356,0
+TRST.US,D,20220413,000000,29.7204,30.0695,29.7204,29.9725,54831.969768176,0
+TRST.US,D,20220414,000000,29.9241,30.6805,29.7495,29.8368,41501.682547738,0
+TRST.US,D,20220418,000000,29.7883,30.1859,29.7786,30.1665,70987.956120904,0
+TRST.US,D,20220419,000000,30.1472,30.8113,30.1472,30.6416,60659.716409262,0
+TRST.US,D,20220420,000000,30.7968,31.4077,30.6805,30.8744,39930.016315033,0
+TRST.US,D,20220421,000000,31.0974,31.7567,30.5543,31.7567,71768.632851979,0
+TRST.US,D,20220422,000000,31.3882,31.7858,30.7046,30.7095,63775.204394172,0
+TRST.US,D,20220425,000000,30.7968,31.1362,30.4961,31.0295,69598.825927036,0
+TRST.US,D,20220426,000000,30.9132,31.2671,30.4041,30.5155,78248.146592192,0
+TRST.US,D,20220427,000000,30.4961,30.6028,29.9628,30.0405,57690.669766245,0
+TRST.US,D,20220428,000000,30.2828,30.8744,29.9339,30.8646,69178.06488836,0
+TRST.US,D,20220429,000000,30.7095,30.7968,30.0501,30.2052,65471.655150603,0
+TRST.US,D,20220502,000000,30.3508,30.6814,30.1472,30.4768,102882.26161885,0
+TRST.US,D,20220503,000000,30.3895,30.6319,30.1374,30.3605,76210.343130366,0
+TRST.US,D,20220504,000000,30.3702,31.1265,30.2731,31.0974,82541.352974575,0
+TRST.US,D,20220505,000000,30.8549,31.1022,30.2926,30.8646,66495.713266794,0
+TRST.US,D,20220506,000000,30.8452,30.8452,30.1762,30.6513,59434.559267233,0
+TRST.US,D,20220509,000000,30.3895,30.9422,30.2441,30.6805,76812.608930825,0
+TRST.US,D,20220510,000000,30.8841,31.0585,29.8174,30.0598,95294.125043888,0
+TRST.US,D,20220511,000000,30.1569,30.5252,29.9047,30.0113,45412.285142501,0
+TRST.US,D,20220512,000000,29.8853,30.021,29.3714,29.8368,94915.64636449,0
+TRST.US,D,20220513,000000,29.9241,29.9531,29.3714,29.6137,79682.652976506,0
+TRST.US,D,20220516,000000,29.5265,29.7592,29.2937,29.5265,54281.267820495,0
+TRST.US,D,20220517,000000,29.6623,30.2597,29.6623,30.2538,41150.017071785,0
+TRST.US,D,20220518,000000,30.1277,30.438,29.8562,30.3508,96416.15448036,0
+TRST.US,D,20220519,000000,30.0598,30.2441,29.4973,29.507,96817.32125498,0
+TRST.US,D,20220520,000000,29.5653,29.9241,29.3424,29.895,100562.91952085,0
+TRST.US,D,20220523,000000,30.118,30.6028,29.9241,30.3022,161995.06244474,0
+TRST.US,D,20220524,000000,30.2052,30.6125,29.8562,30.5349,48528.804404465,0
+TRST.US,D,20220525,000000,30.5155,30.9422,30.4138,30.6028,59997.636539579,0
+TRST.US,D,20220526,000000,30.8452,31.1022,30.6319,30.8065,34868.508526242,0
+TRST.US,D,20220527,000000,30.9519,31.1071,30.7871,31.1071,32419.225519238,0
+TRST.US,D,20220531,000000,30.9035,31.5143,30.6805,31.2331,70290.812831332,0
+TRST.US,D,20220601,000000,31.2234,31.2913,30.7775,31.2137,61249.606885055,0
+TRST.US,D,20220602,000000,31.3216,31.5032,30.753,31.2921,34798.464663175,0
+TRST.US,D,20220603,000000,31.0568,31.15,30.8804,31.047,42954.896727628,0
+TRST.US,D,20220606,000000,31.0863,31.3706,30.9883,31.2823,50674.741382929,0
+TRST.US,D,20220607,000000,31.1059,31.3608,30.9392,31.1647,73077.387831092,0
+TRST.US,D,20220608,000000,31.204,31.204,30.3314,30.5373,89955.367438201,0
+TRST.US,D,20220609,000000,30.606,30.748,30.2824,30.3511,52477.194541744,0
+TRST.US,D,20220610,000000,30.0569,30.4862,29.7334,29.8903,49364.97915547,0
+TRST.US,D,20220613,000000,29.5864,30.0717,29.343,29.4981,145506.0149327,0
+TRST.US,D,20220614,000000,29.5864,29.8314,29.3609,29.6942,71852.29091896,0
+TRST.US,D,20220615,000000,29.9295,30.4294,29.8805,30.1648,71242.292622995,0
+TRST.US,D,20220616,000000,30.0178,30.0178,29.4296,29.4785,91399.77811895,0
+TRST.US,D,20220617,000000,29.6746,29.9734,28.9197,29.2628,255147.59828034,0
+TRST.US,D,20220621,000000,29.655,30.0568,29.3315,29.8608,143993.25996126,0
+TRST.US,D,20220622,000000,29.6353,30.1207,29.6353,29.9687,96997.88957089,0
+TRST.US,D,20220623,000000,29.9197,29.9246,29.4981,29.7923,63411.260987326,0
+TRST.US,D,20220624,000000,29.8119,30.1942,29.8119,30.0765,128039.45837446,0
+TRST.US,D,20220627,000000,30.2628,30.3412,30.0961,30.1648,49181.367628256,0
+TRST.US,D,20220628,000000,30.2628,30.7236,30.1648,30.3707,64026.359603492,0
+TRST.US,D,20220629,000000,30.5177,30.5177,30.1648,30.1942,90881.585586591,0
+TRST.US,D,20220630,000000,29.9099,30.5373,29.856,30.2334,77554.448902989,0
+TRST.US,D,20220701,000000,30.3216,30.7971,30.1648,30.7824,81160.37528466,0
+TRST.US,D,20220705,000000,30.3903,30.7432,29.8412,30.3314,113644.3146409,0
+TRST.US,D,20220706,000000,30.155,30.5079,29.9883,30.4001,82778.196852222,0
+TRST.US,D,20220707,000000,30.5079,30.6304,30.3511,30.3511,61375.213163333,0
+TRST.US,D,20220708,000000,30.5177,30.5373,30.2138,30.5373,42809.027569898,0
+TRST.US,D,20220711,000000,30.4687,30.6353,30.3707,30.5471,40989.233322401,0
+TRST.US,D,20220712,000000,30.5373,30.7922,30.2235,30.2922,51459.170629748,0
+TRST.US,D,20220713,000000,30.1354,30.1648,29.7138,29.9001,77068.898419912,0
+TRST.US,D,20220714,000000,29.5374,29.7923,29.4001,29.7923,35016.758367752,0
+TRST.US,D,20220715,000000,30.1452,30.7726,30.003,30.4883,81487.815841525,0
+TRST.US,D,20220718,000000,30.5765,30.9294,30.3412,30.4294,47667.592592783,0
+TRST.US,D,20220719,000000,30.5962,31.1745,30.5667,31.0568,113772.84270995,0
+TRST.US,D,20220720,000000,30.9,31.1549,30.6108,31.0765,62676.814878471,0
+TRST.US,D,20220721,000000,30.8118,31.6156,30.4442,31.3216,114091.10269046,0
+TRST.US,D,20220722,000000,31.6058,31.6156,30.7726,31.1942,77999.196824462,0
+TRST.US,D,20220725,000000,31.3608,31.9979,31.3216,31.7726,77702.3581888,0
+TRST.US,D,20220726,000000,31.8019,32.3019,31.8019,32.194,85140.665169039,0
+TRST.US,D,20220727,000000,32.1843,32.547,32.1255,32.498,75997.831177832,0
+TRST.US,D,20220728,000000,32.5959,32.7431,32.4783,32.6156,64968.898776523,0
+TRST.US,D,20220729,000000,32.7823,32.9881,32.547,32.8999,70469.084080616,0
+TRST.US,D,20220801,000000,32.9293,33.5273,32.6254,33.243,84348.0754099,0
+TRST.US,D,20220802,000000,33.194,33.3215,32.6156,32.7038,56514.608012368,0
+TRST.US,D,20220803,000000,32.7627,33.2234,32.5861,33.096,65606.438801571,0
+TRST.US,D,20220804,000000,33.0567,33.1744,32.8999,33.1646,89116.874797258,0
+TRST.US,D,20220805,000000,33.2332,33.8018,33.194,33.6842,74090.311422889,0
+TRST.US,D,20220808,000000,33.7136,33.792,32.9686,33.2528,95757.491698157,0
+TRST.US,D,20220809,000000,33.39,33.841,33.243,33.841,73794.492851266,0
+TRST.US,D,20220810,000000,34.1939,34.2822,33.6855,33.7528,76964.851887825,0
+TRST.US,D,20220811,000000,34.0273,34.2037,33.7626,34.1841,45688.668355034,0
+TRST.US,D,20220812,000000,34.2626,34.6645,34.1498,34.6645,94731.30727384,0
+TRST.US,D,20220815,000000,34.4292,34.939,33.9097,34.939,43365.982535779,0
+TRST.US,D,20220816,000000,35.037,35.3899,34.8998,35.3801,49692.419712335,0
+TRST.US,D,20220817,000000,35.1742,35.2821,34.9782,35.2821,38325.846113761,0
+TRST.US,D,20220818,000000,35.2919,35.2919,34.9782,35.0861,49861.750342988,0
+TRST.US,D,20220819,000000,35.0959,35.1155,34.6841,35.0174,122613.7377453,0
+TRST.US,D,20220822,000000,34.6743,34.6743,34.1253,34.2626,117844.93835794,0
+TRST.US,D,20220823,000000,34.3605,34.4096,33.7234,33.7822,42578.49309684,0
+TRST.US,D,20220824,000000,33.7822,33.7822,33.351,33.5273,34773.983126214,0
+TRST.US,D,20220825,000000,33.4979,34.0371,33.2578,33.8508,49077.321096169,0
+TRST.US,D,20220826,000000,33.792,34.2135,33.5371,33.6547,44283.020107808,0
+TRST.US,D,20220829,000000,33.4096,33.4096,32.9303,32.9686,34286.392515057,0
+TRST.US,D,20220830,000000,32.9195,32.9195,32.6744,32.8509,43296.618181054,0
+TRST.US,D,20220831,000000,32.7725,32.9588,32.498,32.6842,63758.082760952,0
+TRST.US,D,20220901,000000,32.6149,32.7783,32.2087,32.5455,46779.590438652,0
+TRST.US,D,20220902,000000,32.813,33.0706,32.4019,32.7239,65852.372144275,0
+TRST.US,D,20220906,000000,32.9715,33.0657,31.9709,32.3672,68512.023911544,0
+TRST.US,D,20220907,000000,32.1889,32.922,32.1889,32.8626,66005.794181704,0
+TRST.US,D,20220908,000000,32.5653,33.0706,32.5455,33.0409,52511.720376535,0
+TRST.US,D,20220909,000000,33.1697,33.4669,32.8824,33.0706,85658.955305231,0
+TRST.US,D,20220912,000000,33.1301,33.5462,32.813,33.3678,72885.561333774,0
+TRST.US,D,20220913,000000,33.1598,33.1994,32.4266,32.7139,87470.748444604,0
+TRST.US,D,20220914,000000,32.6347,33.0112,32.2186,33.0013,80044.919961948,0
+TRST.US,D,20220915,000000,33.0013,33.5759,32.9715,33.3282,67144.347196307,0
+TRST.US,D,20220916,000000,33.14,33.5759,32.7982,33.4966,246485.62475099,0
+TRST.US,D,20220919,000000,33.1201,34.0415,32.3474,33.8533,64537.181915527,0
+TRST.US,D,20220920,000000,33.6254,33.8533,33.457,33.8335,47467.970896063,0
+TRST.US,D,20220921,000000,33.9325,34.0217,33.4075,33.4075,90331.261958244,0
+TRST.US,D,20220922,000000,33.3876,33.5263,32.8626,33.0508,64687.575886427,0
+TRST.US,D,20220923,000000,32.9517,32.9517,32.496,32.7536,55628.610189562,0
+TRST.US,D,20220926,000000,32.4762,32.9319,32.4167,32.4861,61700.892934113,0
+TRST.US,D,20220927,000000,32.6149,32.6248,31.8124,31.8916,55605.395012846,0
+TRST.US,D,20220928,000000,32.0303,32.3177,31.7628,31.9907,83359.643454818,0
+TRST.US,D,20220929,000000,31.961,31.961,31.3864,31.6142,66249.048859469,0
+TRST.US,D,20220930,000000,31.5251,31.7727,31.1189,31.1288,76954.273392165,0
+TRST.US,D,20221003,000000,31.5647,32.0105,31.2774,31.852,86134.361750158,0
+TRST.US,D,20221004,000000,32.1492,32.7734,32.1492,32.6842,52097.884617681,0
+TRST.US,D,20221005,000000,32.3969,32.4762,32.0105,32.2186,42105.265074621,0
+TRST.US,D,20221006,000000,32.0601,32.7585,31.9461,32.0601,34911.588359127,0
+TRST.US,D,20221007,000000,32.0006,32.0006,31.4656,31.535,43643.522870947,0
+TRST.US,D,20221010,000000,31.5053,31.9313,31.5053,31.6539,40309.621623398,0
+TRST.US,D,20221011,000000,31.6935,32.07,31.6241,31.9214,69930.168402251,0
+TRST.US,D,20221012,000000,31.8817,32.2186,31.6489,32.0204,62622.434514195,0
+TRST.US,D,20221013,000000,31.7926,33.3084,31.7926,33.2985,76106.414764269,0
+TRST.US,D,20221014,000000,33.3876,33.8037,32.9814,33.1201,59211.822247932,0
+TRST.US,D,20221017,000000,33.3084,33.675,33.2341,33.5363,76862.42204081,0
+TRST.US,D,20221018,000000,33.883,33.9325,33.3084,33.5065,49494.756758938,0
+TRST.US,D,20221019,000000,33.5858,33.6551,32.8328,33.5263,78056.48960843,0
+TRST.US,D,20221020,000000,33.3084,33.6056,32.2186,32.5752,90383.748444732,0
+TRST.US,D,20221021,000000,32.8031,33.779,32.2384,33.2093,50875.555095798,0
+TRST.US,D,20221024,000000,33.2787,34.1901,33.2093,34.0415,58302.392933963,0
+TRST.US,D,20221025,000000,34.0415,35.3394,34.0415,35.2007,91859.426199475,0
+TRST.US,D,20221026,000000,35.3889,35.8843,35.0422,35.4087,81098.687113762,0
+TRST.US,D,20221027,000000,35.7456,36.1221,35.6911,35.8645,107526.64241638,0
+TRST.US,D,20221028,000000,36.1716,37.0137,35.9091,37.0038,104554.0904412,0
+TRST.US,D,20221031,000000,36.9047,37.0633,36.5877,36.9741,76347.650731016,0
+TRST.US,D,20221101,000000,37.0732,37.1227,34.6855,36.766,61918.913724143,0
+TRST.US,D,20221102,000000,36.6026,37.1128,36.1815,36.3995,66557.911645345,0
+TRST.US,D,20221103,000000,36.0725,36.3301,35.7456,36.2509,47987.788983404,0
+TRST.US,D,20221104,000000,36.4094,36.9146,36.1716,36.875,73024.852394071,0
+TRST.US,D,20221107,000000,36.9345,37.197,36.6372,36.6868,33251.198546164,0
+TRST.US,D,20221108,000000,36.875,36.9543,36.3598,36.5382,52041.360709155,0
+TRST.US,D,20221109,000000,36.4292,36.6967,36.2707,36.4886,47498.251561345,0
+TRST.US,D,20221110,000000,37.1029,38.1035,36.6571,37.5883,91765.556137101,0
+TRST.US,D,20221111,000000,37.7766,37.8459,36.8849,36.9543,54783.779628194,0
+TRST.US,D,20221114,000000,37.0236,37.5982,36.8205,37.1029,72202.22765391,0
+TRST.US,D,20221115,000000,37.3803,37.8162,37.2911,37.6874,55841.584202046,0
+TRST.US,D,20221116,000000,37.7766,38.0837,37.5685,38.0044,51714.329524109,0
+TRST.US,D,20221117,000000,37.9945,38.2125,37.4595,38.2125,49472.550937732,0
+TRST.US,D,20221118,000000,38.6385,38.6385,38.0837,38.2719,71012.197508328,0
+TRST.US,D,20221121,000000,38.2719,38.7574,35.8546,38.6583,67946.78482628,0
+TRST.US,D,20221122,000000,38.6682,38.9655,38.6137,38.797,47761.693349299,0
+TRST.US,D,20221123,000000,38.4899,38.9952,38.2521,38.4404,44864.843037321,0
+TRST.US,D,20221125,000000,38.6682,38.7673,38.4701,38.4998,25583.124741252,0
+TRST.US,D,20221128,000000,38.2323,38.4998,37.7667,37.8261,48642.860709005,0
+TRST.US,D,20221129,000000,37.7865,38.1927,37.6082,37.945,36756.69023031,0
+TRST.US,D,20221130,000000,37.7469,38.5989,37.3109,38.48,98173.954266282,0
+TRST.US,D,20221201,000000,38.67,38.76,38.04,38.66,44865,0
+TRST.US,D,20221202,000000,38.38,38.77,37.94,38.57,41943,0
+TRST.US,D,20221205,000000,38.45,38.45,37.36,38,120917,0
+TRST.US,D,20221206,000000,38.1,38.44,37.535,38.18,102415,0
+TRST.US,D,20221207,000000,38.15,38.27,37.9,38.07,55982,0
+TRST.US,D,20221208,000000,38.07,38.64,38.02,38.57,56726,0
+TRST.US,D,20221209,000000,38.37,38.43,37.88,37.97,60623,0
+TRST.US,D,20221212,000000,38.2,38.365,37.745,37.97,97252,0
+TRST.US,D,20221213,000000,38.43,38.59,37.76,38.15,118382,0
+TRST.US,D,20221214,000000,38.2,38.34,36.95,37.71,75284,0
+TRST.US,D,20221215,000000,37.53,37.72,37.14,37.43,67583,0
+TRST.US,D,20221216,000000,36.96,37.5,36.96,37.16,545642,0
+TRST.US,D,20221219,000000,37.21,37.91,37.0601,37.43,102225,0
+TRST.US,D,20221220,000000,37.55,37.615,37.19,37.22,59756,0
+TRST.US,D,20221221,000000,37.37,37.92,37.37,37.62,82458,0
+TRST.US,D,20221222,000000,37.57,37.57,36.88,37.19,57590,0
+TRST.US,D,20221223,000000,37.25,37.7,37.25,37.62,34629,0
+TRST.US,D,20221227,000000,37.6,38.03,37.27,37.51,82535,0
+TRST.US,D,20221228,000000,37.55,37.67,37.135,37.27,55254,0
+TRST.US,D,20221229,000000,37.41,38.2152,37.01,37.57,92740,0
+TRST.US,D,20221230,000000,37.49,37.85,37.365,37.59,46341,0
+TRST.US,D,20230103,000000,37.6,38.15,37.6,37.8,80951,0
+TRST.US,D,20230104,000000,38.04,38.26,37.45,37.6,78752,0
+TRST.US,D,20230105,000000,37.46,37.58,37.06,37.24,53361,0
+TRST.US,D,20230106,000000,37.33,38.09,37.33,37.94,63580,0
+TRST.US,D,20230109,000000,37.97,37.97,37.23,37.36,56239,0
+TRST.US,D,20230110,000000,37.43,38.02,37.15,37.96,107871,0
+TRST.US,D,20230111,000000,38.05,38.09,37.57,38.01,88551,0
+TRST.US,D,20230112,000000,38,38.53,37.95,38.42,65924,0
+TRST.US,D,20230113,000000,38.12,38.76,38.07,38.7,63990,0
+TRST.US,D,20230117,000000,38.61,38.7,38.29,38.46,70321,0
+TRST.US,D,20230118,000000,38.45,38.81,37.32,37.32,46037,0
+TRST.US,D,20230119,000000,37.28,37.34,36.81,36.98,77883,0
+TRST.US,D,20230120,000000,37.24,37.515,37.17,37.44,90949,0
+TRST.US,D,20230123,000000,37.28,37.405,36.77,36.79,76332,0
+TRST.US,D,20230124,000000,37.07,37.49,36.77,37.35,63302,0
+TRST.US,D,20230125,000000,35.96,36.3654,32.65,33.06,251988,0
+TRST.US,D,20230126,000000,33.01,33.7699,33,33.66,109025,0
+TRST.US,D,20230127,000000,33.58,34.74,33.58,34.53,131326,0
+TRST.US,D,20230130,000000,34.76,35.34,34.54,34.84,167113,0
+TRST.US,D,20230131,000000,34.96,35.94,34.65,35.91,107391,0
+TRST.US,D,20230201,000000,35.89,36.63,35.72,36.17,135069,0
+TRST.US,D,20230202,000000,36,36.89,35.96,36.89,82478,0
+TRST.US,D,20230203,000000,36.78,37.72,36.51,37.6,130406,0
+TRST.US,D,20230206,000000,37.64,37.755,36.7303,37.13,83132,0
+TRST.US,D,20230207,000000,36.97,37.78,36.955,37.41,62058,0
+TRST.US,D,20230208,000000,37.16,37.41,37.1,37.2,61846,0
+TRST.US,D,20230209,000000,37.27,37.41,36.35,36.61,64381,0
+TRST.US,D,20230210,000000,36.46,36.7,36.29,36.62,54773,0
+TRST.US,D,20230213,000000,36.54,37.14,36.48,37.07,88041,0
+TRST.US,D,20230214,000000,36.9,37.07,36.2,36.46,45538,0
+TRST.US,D,20230215,000000,36.23,36.9,36.23,36.58,66103,0
+TRST.US,D,20230216,000000,36.24,36.725,36.03,36.61,45177,0
+TRST.US,D,20230217,000000,36.61,37.29,36.61,37.04,70025,0
+TRST.US,D,20230221,000000,36.83,37.11,36.65,36.7,164234,0
+TRST.US,D,20230222,000000,36.8,37.05,36.62,36.74,146754,0
+TRST.US,D,20230223,000000,36.7,37.15,36.63,37.04,55215,0
+TRST.US,D,20230224,000000,36.74,37.06,36.67,36.87,51509,0
+TRST.US,D,20230227,000000,36.96,37.37,36.96,37.14,51731,0
+TRST.US,D,20230228,000000,37.1,37.8,37.1,37.46,87638,0
+TRST.US,D,20230301,000000,37.35,37.41,37.01,37.21,56656,0
+TRST.US,D,20230302,000000,36.69,36.94,36.37,36.74,51422,0
+TRST.US,D,20230303,000000,36.98,37.365,36.685,37.13,57803,0
+TRST.US,D,20230306,000000,37.14,37.14,36.39,36.57,82348,0
+TRST.US,D,20230307,000000,36.55,36.55,35.84,36.24,99483,0
+TRST.US,D,20230308,000000,36.22,36.3388,35.8254,36.2,57324,0
+TRST.US,D,20230309,000000,36.02,36.02,34.845,35.23,118899,0
+TRST.US,D,20230310,000000,34.95,35.27,33.75,34.53,151888,0
+TRST.US,D,20230313,000000,33.25,33.325,31.66,32.59,188557,0
+TRST.US,D,20230314,000000,33.83,34.57,32.78,33.1,188515,0
+TRST.US,D,20230315,000000,32.4,34.1934,32.11,34.05,131007,0
+TRST.US,D,20230316,000000,33.81,35.95,33.535,35.23,106425,0
+TRST.US,D,20230317,000000,34.56,34.56,33.33,33.97,429171,0
+TRST.US,D,20230320,000000,34.32,35.11,33.61,33.61,124812,0
+TRST.US,D,20230321,000000,34.29,34.79,34.13,34.38,118417,0
+TRST.US,D,20230322,000000,34.44,34.53,32.6,32.65,129849,0
+TRST.US,D,20230323,000000,32.84,32.85,31.95,32.16,126718,0
+TRST.US,D,20230324,000000,31.92,32.84,31.74,32.79,195620,0
+TRST.US,D,20230327,000000,32.99,33.2,32.7,32.72,106372,0
+TRST.US,D,20230328,000000,32.64,33.08,32.265,32.39,88325,0
+TRST.US,D,20230329,000000,32.54,32.59,31.9036,32.23,73627,0
+TRST.US,D,20230330,000000,32.39,32.46,31.47,31.72,97603,0
+TRST.US,D,20230331,000000,31.84,32.07,31.515,31.94,79378,0
+TRST.US,D,20230403,000000,32.08,32.31,31.59,31.76,109882,0
+TRST.US,D,20230404,000000,31.68,31.68,30.64,31.02,70866,0
+TRST.US,D,20230405,000000,30.85,31.08,30.63,30.63,59288,0
+TRST.US,D,20230406,000000,30.69,31.08,30.69,30.91,70926,0
+TRST.US,D,20230410,000000,30.73,31.42,30.73,31.12,61383,0
+TRST.US,D,20230411,000000,31.16,31.3636,30.89,30.93,51474,0
+TRST.US,D,20230412,000000,31,31.31,30.6,30.71,54377,0
+TRST.US,D,20230413,000000,30.72,30.96,30.485,30.64,88184,0
+TRST.US,D,20230414,000000,30.85,31,29.78,29.99,85282,0
+TRST.US,D,20230417,000000,29.93,30.46,29.66,30.46,84227,0
+TRST.US,D,20230418,000000,30.41,30.42,29.27,29.49,76587,0
+TRST.US,D,20230419,000000,29.66,30.22,29.4,30.05,98668,0
+TRST.US,D,20230420,000000,29.82,30.08,29.2301,29.57,126699,0
+TRST.US,D,20230421,000000,29.57,29.57,29.18,29.47,74364,0
+TRST.US,D,20230424,000000,29.36,30.06,29.36,29.42,101964,0
+TRST.US,D,20230425,000000,29.65,30.96,29.6,29.67,115815,0
+TRST.US,D,20230426,000000,29.38,29.56,28.55,29.15,119332,0
+TRST.US,D,20230427,000000,29.29,30.04,29.29,30,141199,0
+TRST.US,D,20230428,000000,30.05,30.185,29.66,29.84,95322,0
+TRST.US,D,20230501,000000,29.64,30.03,29.0801,29.58,172543,0
+TRST.US,D,20230502,000000,29.65,29.65,28.3,28.69,185797,0
+TRST.US,D,20230503,000000,28.77,29.72,28.698,28.78,174145,0
+TRST.US,D,20230504,000000,28.57,28.57,27.55,28.37,152269,0
+TRST.US,D,20230505,000000,28.94,29.25,28.365,28.95,125178,0
+TRST.US,D,20230508,000000,29.23,29.23,27.96,28.06,74288,0
+TRST.US,D,20230509,000000,27.92,28.4,27.4,27.68,90566,0
+TRST.US,D,20230510,000000,27.98,27.98,27.269,27.88,82139,0
+TRST.US,D,20230511,000000,27.71,27.88,27.45,27.54,71257,0
+TRST.US,D,20230512,000000,27.57,27.65,27.34,27.62,74495,0
+TRST.US,D,20230515,000000,27.62,28.01,27.5662,27.79,150689,0
+TRST.US,D,20230516,000000,27.85,27.9,27.41,27.43,54022,0
+TRST.US,D,20230517,000000,27.78,29.08,27.63,29.07,122469,0
+TRST.US,D,20230518,000000,29.07,29.28,28.66,28.86,80929,0
+TRST.US,D,20230519,000000,29.23,29.23,28.02,28.41,90197,0
+TRST.US,D,20230522,000000,28.53,28.99,28.1963,28.79,64467,0
+TRST.US,D,20230523,000000,28.82,29.77,28.82,29.15,61354,0
+TRST.US,D,20230524,000000,29.09,29.09,28.62,28.65,35199,0
+TRST.US,D,20230525,000000,28.53,28.9799,28.35,28.58,50575,0
+TRST.US,D,20230526,000000,28.53,28.84,28.37,28.82,46295,0
+TRST.US,D,20230530,000000,28.89,28.89,28.31,28.51,49868,0
+TRST.US,D,20230531,000000,28.36,28.49,27.49,27.63,86653,0
+TRST.US,D,20230601,000000,27.59,28.07,27.18,27.84,62950,0
+TRST.US,D,20230602,000000,28.24,29.64,27.9,29.45,100162,0
+TRST.US,D,20230605,000000,29.3,29.46,28.27,28.35,75604,0
+TRST.US,D,20230606,000000,28.26,30.18,28.26,29.99,102993,0
+TRST.US,D,20230607,000000,30.14,31.55,30.14,31.08,115505,0
+TRST.US,D,20230608,000000,31.07,31.07,30.25,30.66,83367,0
+TRST.US,D,20230609,000000,30.69,30.69,30.18,30.51,77839,0
+TRST.US,D,20230612,000000,30.53,31.4599,29.89,30.28,173631,0
+TRST.US,D,20230613,000000,30.3,31.26,30.3,31.14,104161,0
+TRST.US,D,20230614,000000,31.19,31.49,30.54,30.69,63778,0
+TRST.US,D,20230615,000000,30.65,31.27,30.65,31.22,85286,0
+TRST.US,D,20230616,000000,31.52,31.52,30.37,30.54,300479,0
+TRST.US,D,20230620,000000,30.54,30.54,30.085,30.14,47142,0
+TRST.US,D,20230621,000000,30.04,30.16,29.54,29.61,48826,0
+TRST.US,D,20230622,000000,29.51,29.51,28.75,29.08,78548,0
+TRST.US,D,20230623,000000,28.75,29.25,28.47,28.75,193234,0
+TRST.US,D,20230626,000000,29.055,29.38,28.25,28.41,71160,0
+TRST.US,D,20230627,000000,28.48,28.642,28.035,28.05,75445,0
+TRST.US,D,20230628,000000,28.14,28.35,27.82,28.3,64266,0
+TRST.US,D,20230629,000000,28.54,28.89,28.495,28.62,118985,0
+TRST.US,D,20230630,000000,28.92,29.4691,28.44,28.61,94207,0
+TRST.US,D,20230703,000000,28.74,29.75,28.62,29.52,86275,0
+TRST.US,D,20230705,000000,29.27,29.3384,28.78,28.87,94240,0
+TRST.US,D,20230706,000000,28.62,28.62,28.16,28.43,70290,0
+TRST.US,D,20230707,000000,28.44,29.05,28.44,28.71,81415,0
+TRST.US,D,20230710,000000,28.54,29.2621,28.44,28.6,53516,0
+TRST.US,D,20230711,000000,28.74,29.06,28.64,28.83,49044,0
+TRST.US,D,20230712,000000,29.21,29.6,29.05,29.11,58920,0
+TRST.US,D,20230713,000000,29.3,29.6175,29.21,29.35,45948,0
+TRST.US,D,20230714,000000,29.53,29.53,28.625,28.93,42822,0
+TRST.US,D,20230717,000000,28.92,29.49,28.92,29.07,38911,0
+TRST.US,D,20230718,000000,29.13,29.93,29.13,29.91,58371,0
+TRST.US,D,20230719,000000,29.94,30.655,29.94,30.65,57458,0
+TRST.US,D,20230720,000000,30.4,30.6,30.03,30.35,50700,0
+TRST.US,D,20230721,000000,30.59,30.59,29.92,30.1,55536,0
+TRST.US,D,20230724,000000,29.87,31.01,29.87,31,59026,0
+TRST.US,D,20230725,000000,30.46,30.94,28.0267,29.78,80693,0
+TRST.US,D,20230726,000000,30.04,31.12,30.04,31.11,79251,0
+TRST.US,D,20230727,000000,31.27,31.27,30.3,30.4,58202,0
+TRST.US,D,20230728,000000,30.62,30.76,30.46,30.67,33340,0
+TRST.US,D,20230731,000000,30.63,30.815,30.22,30.39,67140,0
+TRST.US,D,20230801,000000,30.34,30.39,29.9,30.21,43036,0
+TRST.US,D,20230802,000000,29.81,30.455,29.8,30.33,68222,0
+TRST.US,D,20230803,000000,30.45,30.57,29.95,30.31,142100,0
+TRST.US,D,20230804,000000,30.2,30.64,30.0235,30.18,132668,0
+TRST.US,D,20230807,000000,30.34,30.67,30.28,30.56,83450,0
+TRST.US,D,20230808,000000,30.08,30.57,29.76,30.47,44051,0
+TRST.US,D,20230809,000000,30.32,30.51,30.0359,30.36,43500,0
+TRST.US,D,20230810,000000,30.325,30.5,29.84,29.96,42094,0
+TRST.US,D,20230811,000000,29.91,30.22,29.91,30.12,34829,0
+TRST.US,D,20230814,000000,29.98,30.11,29.52,29.87,61455,0
+TRST.US,D,20230815,000000,29.56,29.61,29.21,29.26,98458,0
+TRST.US,D,20230816,000000,29.25,29.56,28.82,28.83,53348,0
+TRST.US,D,20230817,000000,28.95,28.95,28.72,28.88,47686,0
+TRST.US,D,20230818,000000,28.7,29.09,28.7,28.89,126675,0
+TRST.US,D,20230821,000000,28.93,29,28.56,28.59,57565,0
+TRST.US,D,20230822,000000,28.6,28.73,28.11,28.21,66359,0
+TRST.US,D,20230823,000000,28.16,28.51,28.16,28.22,48305,0
+TRST.US,D,20230824,000000,28.12,28.57,28.12,28.32,48517,0
+TRST.US,D,20230825,000000,28.1664,28.4032,27.88,28.24,90414,0
+TRST.US,D,20230828,000000,28.33,28.61,28.315,28.54,37510,0
+TRST.US,D,20230829,000000,28.48,28.72,28.35,28.66,37360,0
+TRST.US,D,20230830,000000,28.6,28.69,28.4501,28.54,43786,0
+TRST.US,D,20230831,000000,28.32,28.55,28.22,28.47,78420,0
+TRST.US,D,20230901,000000,28.67,29.08,28.67,28.99,42963,0
+TRST.US,D,20230905,000000,28.8,28.8,28.22,28.3,75330,0
+TRST.US,D,20230906,000000,28.3,28.78,28.055,28.33,70677,0
+TRST.US,D,20230907,000000,28.33,28.33,27.83,27.97,95930,0
+TRST.US,D,20230908,000000,27.98,27.98,27.6,27.69,75738,0
+TRST.US,D,20230911,000000,27.77,28.005,27.31,27.4,134538,0
+TRST.US,D,20230912,000000,27.39,27.53,27.29,27.35,53706,0
+TRST.US,D,20230913,000000,27.31,27.31,26.99,27.19,67204,0
+TRST.US,D,20230914,000000,27.36,28.03,27.36,28.01,67315,0
+TRST.US,D,20230915,000000,27.95,28.08,27.4,27.62,360694,0
+TRST.US,D,20230918,000000,27.68,27.745,27.23,27.28,60990,0
+TRST.US,D,20230919,000000,27.36,27.555,27.07,27.12,46738,0
+TRST.US,D,20230920,000000,27.32,28.3199,27.05,27.05,42127,0
+TRST.US,D,20230921,000000,26.88,27.17,26.78,26.945,57906,0
+TRST.US,D,20230922,000000,27.02,27.02,26.6,26.67,37426,0
+TRST.US,D,20230925,000000,26.53,26.9799,26.36,26.72,43893,0
+TRST.US,D,20230926,000000,26.45,26.92,26.45,26.5,68768,0
+TRST.US,D,20230927,000000,26.65,26.88,26.47,26.74,63289,0
+TRST.US,D,20230928,000000,26.82,27.42,26.82,27.06,92882,0
+TRST.US,D,20230929,000000,27.21,27.46,27.11,27.29,85454,0
+TRST.US,D,20231002,000000,27.36,27.43,26.98,27.23,109805,0
+TRST.US,D,20231003,000000,27.09,27.21,26.85,26.93,68657,0
+TRST.US,D,20231004,000000,26.95,27.18,26.75,26.97,58008,0
+TRST.US,D,20231005,000000,27,27.5,27,27.38,74701,0
+TRST.US,D,20231006,000000,27.18,27.58,26.82,27.13,48098,0
+TRST.US,D,20231009,000000,27.535,28.048,27.04,27.29,52399,0
+TRST.US,D,20231010,000000,27.38,27.61,27.2285,27.44,50646,0
+TRST.US,D,20231011,000000,27.51,27.735,27.21,27.51,39766,0
+TRST.US,D,20231012,000000,27.43,27.43,26.95,27.19,34535,0
+TRST.US,D,20231013,000000,27.27,27.27,26.35,26.37,52597,0
+TRST.US,D,20231016,000000,26.63,26.87,26.45,26.7,78929,0
+TRST.US,D,20231017,000000,26.56,27.4,26.56,27.27,92883,0
+TRST.US,D,20231018,000000,27.05,27.26,26.84,26.86,48772,0
+TRST.US,D,20231019,000000,26.79,27.08,26.6001,26.63,53127,0
+TRST.US,D,20231020,000000,26.74,26.85,26.18,26.18,90060,0
+TRST.US,D,20231023,000000,26.1,26.44,25.675,25.72,96467,0
+TRST.US,D,20231024,000000,25,25.25,23.78,24.62,172243,0
+TRST.US,D,20231025,000000,24.61,24.95,24.4194,24.79,67830,0
+TRST.US,D,20231026,000000,24.77,25.56,24.77,25.49,50124,0
+TRST.US,D,20231027,000000,25.48,25.48,24.79,25.29,75639,0
+TRST.US,D,20231030,000000,25.57,25.68,25.18,25.37,72669,0
+TRST.US,D,20231031,000000,25.34,25.7864,25.34,25.53,43612,0
+TRST.US,D,20231101,000000,25.41,25.81,25.36,25.81,41540,0
+TRST.US,D,20231102,000000,26.01,26.76,25.9,26.76,64076,0
+TRST.US,D,20231103,000000,27.2,28.03,27.2,27.74,75538,0
+TRST.US,D,20231106,000000,27.74,27.86,27.53,27.68,65997,0
+TRST.US,D,20231107,000000,27.52,27.52,27.165,27.32,39860,0
+TRST.US,D,20231108,000000,27.3,27.31,26.79,26.92,38549,0
+TRST.US,D,20231109,000000,26.99,27.01,26.47,26.65,48829,0
+TRST.US,D,20231110,000000,26.87,26.87,26.38,26.51,49944,0
+TRST.US,D,20231113,000000,26.48,26.55,26.18,26.44,43331,0
+TRST.US,D,20231114,000000,27.34,28.66,27.19,28.58,65744,0
+TRST.US,D,20231115,000000,28.56,28.78,27.01,28.4,76547,0
+TRST.US,D,20231116,000000,28.46,28.46,27.67,27.82,37518,0
+TRST.US,D,20231117,000000,28.2,28.38,27.63,27.78,86855,0
+TRST.US,D,20231120,000000,27.7,27.88,27.47,27.66,36242,0
+TRST.US,D,20231121,000000,27.78,27.78,27.04,27.09,44189,0
+TRST.US,D,20231122,000000,27.54,27.54,27.15,27.33,35758,0
+TRST.US,D,20231124,000000,27.43,27.58,27.11,27.45,81857,0
+TRST.US,D,20231127,000000,27.48,27.59,27.09,27.22,57991,0
+TRST.US,D,20231128,000000,27.12,27.31,27,27.16,48424,0
+TRST.US,D,20231129,000000,27.32,27.7784,27.3001,27.41,72870,0
+TRST.US,D,20231130,000000,27.32,27.33,26.75,26.84,66118,0
+TRST.US,D,20231201,000000,26.81,28.42,26.47,28.32,71327,0
+TRST.US,D,20231204,000000,28.02,28.78,28.02,28.64,65947,0
+TRST.US,D,20231205,000000,28.63,28.63,28.25,28.32,45100,0
+TRST.US,D,20231206,000000,28.56,29.11,28.15,28.26,127369,0
+TRST.US,D,20231207,000000,28.25,29.35,28.1864,29.35,83842,0
+TRST.US,D,20231208,000000,29.0668,29.97,29.06,29.69,84800,0
+TRST.US,D,20231211,000000,29.77,29.77,29.01,29.38,128846,0
+TRST.US,D,20231212,000000,29.26,29.34,28.95,29.02,103194,0
+TRST.US,D,20231213,000000,28.94,30.65,28.7808,30.63,144009,0
+TRST.US,D,20231214,000000,31,32.02,30.89,31.24,136876,0
+TRST.US,D,20231215,000000,31.26,31.56,30.42,30.72,615249,0
+TRST.US,D,20231218,000000,30.99,30.99,30.31,30.54,69236,0
+TRST.US,D,20231219,000000,30.58,31.31,30.58,31.12,79629,0
+TRST.US,D,20231220,000000,31.04,31.95,30.68,30.74,134211,0
+TRST.US,D,20231221,000000,31.14,31.29,30.785,31.28,58795,0
+TRST.US,D,20231222,000000,31.54,31.905,31.4,31.6,55961,0
+TRST.US,D,20231226,000000,31.73,31.96,31.61,31.91,45443,0
+TRST.US,D,20231227,000000,32,32.1,31.64,31.71,61644,0
+TRST.US,D,20231228,000000,31.66,31.86,31.49,31.65,47412,0
+TRST.US,D,20231229,000000,31.49,31.65,31,31.05,79322,0
+TRST.US,D,20240102,000000,31.02,31.63,30.965,31.19,95649,0
+TRST.US,D,20240103,000000,31.13,31.2498,30.09,30.14,91143,0
+TRST.US,D,20240104,000000,30.26,30.75,30.25,30.35,66339,0
+TRST.US,D,20240105,000000,30.14,30.66,30.14,30.24,67548,0
+TRST.US,D,20240108,000000,30.23,30.38,29.82,30.18,47461,0
+TRST.US,D,20240109,000000,29.88,30.785,29.5,29.7,52236,0
+TRST.US,D,20240110,000000,29.58,29.81,29.3788,29.52,49825,0
+TRST.US,D,20240111,000000,29.39,30.19,28.8,29.45,141811,0
+TRST.US,D,20240112,000000,29.62,29.79,29.19,29.415,60157,0
+TRST.US,D,20240116,000000,29.08,29.38,28.77,28.93,57029,0
+TRST.US,D,20240117,000000,28.57,29.0823,28.56,28.87,53283,0
+TRST.US,D,20240118,000000,28.9,29.38,28.63,28.83,44036,0
+TRST.US,D,20240119,000000,29.07,29.14,28.61,29.11,63762,0
+TRST.US,D,20240122,000000,29.49,30.1389,29.42,30.1,87748,0
+TRST.US,D,20240123,000000,29.46,30.19,28.52,29.83,107781,0
+TRST.US,D,20240124,000000,29.93,30.6,29.93,30.09,75177,0
+TRST.US,D,20240125,000000,30.41,30.485,29.17,29.89,146578,0
+TRST.US,D,20240126,000000,30.03,30.36,29.71,29.9,70764,0
+TRST.US,D,20240129,000000,29.74,30.39,29.6,30.32,52904,0
+TRST.US,D,20240130,000000,30.34,30.34,30.06,30.31,46031,0
+TRST.US,D,20240131,000000,29.81,30.07,28.9,28.9,101457,0
+TRST.US,D,20240201,000000,29.02,29.34,27.61,28.38,121522,0
+TRST.US,D,20240202,000000,27.87,28.45,27.52,27.81,89283,0
+TRST.US,D,20240205,000000,27.5,27.64,27.18,27.44,77458,0
+TRST.US,D,20240206,000000,27.43,27.655,27.13,27.4,66999,0
+TRST.US,D,20240207,000000,27.35,27.35,26.76,27.13,74050,0
+TRST.US,D,20240208,000000,26.97,27.495,26.97,27.2,73317,0
+TRST.US,D,20240209,000000,27.24,28.02,26.855,27.92,82322,0
+TRST.US,D,20240212,000000,27.99,28.68,27.925,28.46,75499,0
+TRST.US,D,20240213,000000,27.47,27.86,26.905,27.28,102301,0
+TRST.US,D,20240214,000000,27.61,27.895,27.195,27.76,89864,0
+TRST.US,D,20240215,000000,27.86,28.77,27.86,28.56,79127,0
+TRST.US,D,20240216,000000,28.52,28.65,28.24,28.3,295192,0
+TRST.US,D,20240220,000000,27.94,28.34,27.86,27.88,46528,0
+TRST.US,D,20240221,000000,27.85,27.93,27.63,27.76,86160,0
+TRST.US,D,20240222,000000,27.61,27.79,27.3,27.67,198860,0
+TRST.US,D,20240223,000000,27.65,27.96,27.435,27.9,59448,0
+TRST.US,D,20240226,000000,27.76,28.185,27.42,27.57,67766,0
+TRST.US,D,20240227,000000,27.63,27.96,27.48,27.55,61987,0
+TRST.US,D,20240228,000000,27.34,27.46,27.28,27.3,74380,0
+TRST.US,D,20240229,000000,27.48,27.83,27.22,27.29,56755,0
+TRST.US,D,20240301,000000,27.25,27.4,26.73,27.4,75989,0
+TRST.US,D,20240304,000000,27.29,27.87,27.1,27.1,54354,0
+TRST.US,D,20240305,000000,26.92,27.72,26.92,27.51,140009,0
+TRST.US,D,20240306,000000,27.57,28.42,27.11,27.86,71877,0
+TRST.US,D,20240307,000000,28.1,28.34,27.59,27.7,64336,0
+TRST.US,D,20240308,000000,28.04,28.28,27.68,27.9,88297,0
+TRST.US,D,20240311,000000,27.73,27.89,27.68,27.8,64573,0
+TRST.US,D,20240312,000000,27.75,27.75,27.14,27.14,61565,0
+TRST.US,D,20240313,000000,27.02,27.38,26.75,26.84,71586,0
+TRST.US,D,20240314,000000,26.86,26.86,26.2,26.38,110914,0
+TRST.US,D,20240315,000000,26.38,27,26.38,26.98,206162,0
+TRST.US,D,20240318,000000,26.93,26.93,26.47,26.47,46295,0
+TRST.US,D,20240319,000000,26.49,26.785,26.49,26.56,47152,0
+TRST.US,D,20240320,000000,26.57,27.87,26.535,27.55,51670,0
+TRST.US,D,20240321,000000,27.56,27.94,27.48,27.73,63426,0
+TRST.US,D,20240322,000000,27.86,27.86,27.2,27.32,62843,0
+TRST.US,D,20240325,000000,27.21,27.665,27.14,27.22,58084,0
+TRST.US,D,20240326,000000,27.27,27.4982,26.81,26.9,62091,0
+TRST.US,D,20240327,000000,27.06,27.86,26.78,27.86,70189,0
+TRST.US,D,20240328,000000,27.94,28.24,27.77,28.16,101539,0
+TRST.US,D,20240401,000000,28.53,28.53,27.99,28.08,125301,0
+TRST.US,D,20240402,000000,27.67,28.07,27.6,27.83,106157,0
+TRST.US,D,20240403,000000,27.65,27.87,27.35,27.46,76107,0
+TRST.US,D,20240404,000000,27.69,27.87,27.11,27.14,87256,0
+TRST.US,D,20240405,000000,27.16,27.16,26.8702,26.98,65425,0
+TRST.US,D,20240408,000000,27.16,27.48,27.0584,27.22,47774,0
+TRST.US,D,20240409,000000,27.15,27.55,27.15,27.45,46974,0
+TRST.US,D,20240410,000000,26.9,26.9,25.85,26.12,111189,0
+TRST.US,D,20240411,000000,26.29,26.3,25.83,26.19,48978,0
+TRST.US,D,20240412,000000,26.06,26.27,25.95,26.25,52211,0
+TRST.US,D,20240415,000000,26.36,26.72,26.0201,26.31,64672,0
+TRST.US,D,20240416,000000,26.2,26.2,25.9286,26,48013,0
+TRST.US,D,20240417,000000,26.13,26.375,25.85,25.91,62648,0
+TRST.US,D,20240418,000000,25.86,26.17,25.85,25.96,71470,0
+TRST.US,D,20240419,000000,25.87,26.93,25.87,26.93,55089,0
+TRST.US,D,20240422,000000,26.98,27.0899,26.67,26.78,77257,0
+TRST.US,D,20240423,000000,26.67,28.43,26.67,27.9,84713,0
+TRST.US,D,20240424,000000,27.14,27.36,26.68,27.3,73573,0
+TRST.US,D,20240425,000000,27.12,27.26,26.82,27.06,81527,0
+TRST.US,D,20240426,000000,27.05,27.44,26.87,27.08,63696,0
+TRST.US,D,20240429,000000,27.06,27.36,26.94,26.97,82706,0
+TRST.US,D,20240430,000000,26.77,26.81,26.5,26.62,61556,0
+TRST.US,D,20240501,000000,26.82,27.6,26.82,27.35,67219,0
+TRST.US,D,20240502,000000,27.45,27.68,27.42,27.61,54423,0
+TRST.US,D,20240503,000000,27.95,28.12,27.74,27.93,74640,0
+TRST.US,D,20240506,000000,27.97,28.43,27.97,28.23,53111,0
+TRST.US,D,20240507,000000,28.26,28.49,27.86,27.89,54368,0
+TRST.US,D,20240508,000000,27.79,28.34,27.75,28.3,45205,0
+TRST.US,D,20240509,000000,28.28,28.675,28.16,28.6,58552,0
+TRST.US,D,20240510,000000,28.48,28.535,28.1,28.31,37846,0
+TRST.US,D,20240513,000000,28.38,28.47,28.13,28.13,42323,0
+TRST.US,D,20240514,000000,28.43,28.66,28.3,28.52,40969,0
+TRST.US,D,20240515,000000,28.77,28.82,28.56,28.81,46805,0
+TRST.US,D,20240516,000000,28.82,29.61,28.81,29.54,86669,0
+TRST.US,D,20240517,000000,29.69,30.12,29.58,29.65,70821,0
+TRST.US,D,20240520,000000,29.75,29.87,28.61,28.67,81978,0
+TRST.US,D,20240521,000000,28.68,28.8732,28.67,28.83,47312,0
+TRST.US,D,20240522,000000,28.69,29.03,28.55,28.76,57977,0
+TRST.US,D,20240523,000000,28.75,28.75,27.78,28.01,50576,0
+TRST.US,D,20240524,000000,28.18,28.22,27.745,28.16,34884,0
+TRST.US,D,20240528,000000,28.15,28.31,27.88,27.88,43853,0
+TRST.US,D,20240529,000000,27.54,27.54,27.11,27.32,41938,0
+TRST.US,D,20240530,000000,27.69,27.89,27.52,27.69,39159,0
+TRST.US,D,20240531,000000,27.89,27.98,27.71,27.8,119928,0
+TRST.US,D,20240603,000000,28,28,27.45,27.55,63996,0
+TRST.US,D,20240604,000000,27.3,27.46,27.155,27.27,46936,0
+TRST.US,D,20240605,000000,27.36,27.48,27,27.34,47701,0
+TRST.US,D,20240606,000000,27.44,27.73,27.24,27.71,53625,0
+TRST.US,D,20240607,000000,26.98,27.45,26.98,27.22,56437,0
+TRST.US,D,20240610,000000,27.01,27.01,26.39,26.45,118092,0
+TRST.US,D,20240611,000000,26.22,26.84,26.14,26.67,120436,0
+TRST.US,D,20240612,000000,27.41,27.95,27.04,27.52,92583,0
+TRST.US,D,20240613,000000,27.44,27.44,26.82,26.98,48190,0
+TRST.US,D,20240614,000000,26.62,26.7,26.49,26.64,46180,0
+TRST.US,D,20240617,000000,26.67,27.1,26.3,27.06,78020,0
+TRST.US,D,20240618,000000,27.17,27.17,26.645,26.88,71271,0
+TRST.US,D,20240620,000000,26.88,26.89,26.62,26.7,43830,0
+TRST.US,D,20240621,000000,26.79,26.81,26.53,26.67,250536,0
+TRST.US,D,20240624,000000,26.75,27.37,26.75,27.06,72367,0
+TRST.US,D,20240625,000000,26.94,27.22,26.7387,27.04,73921,0
+TRST.US,D,20240626,000000,26.84,27.67,26.84,27.55,76387,0
+TRST.US,D,20240627,000000,27.58,27.79,27.41,27.79,49221,0
+TRST.US,D,20240628,000000,28.08,28.91,28.08,28.77,152444,0
+TRST.US,D,20240701,000000,28.79,29.48,28.38,28.45,77099,0
+TRST.US,D,20240702,000000,28.38,28.96,28.275,28.71,57175,0
+TRST.US,D,20240703,000000,28.73,29.0166,28.24,28.35,44585,0
+TRST.US,D,20240705,000000,28.34,28.53,27.78,27.81,102571,0
+TRST.US,D,20240708,000000,28.05,28.35,28,28.04,69131,0
+TRST.US,D,20240709,000000,27.97,28.57,27.97,28.57,70570,0
+TRST.US,D,20240710,000000,28.64,29.08,28.59,29,54020,0
+TRST.US,D,20240711,000000,29.74,30.54,29.21,30.36,108999,0
+TRST.US,D,20240712,000000,30.74,30.845,30.23,30.52,109686,0
+TRST.US,D,20240715,000000,30.88,31.915,30.88,31.48,121462,0
+TRST.US,D,20240716,000000,31.81,32.91,31.81,32.89,128537,0
+TRST.US,D,20240717,000000,32.62,33.37,32.62,32.93,150618,0
+TRST.US,D,20240718,000000,32.67,33.35,32.28,32.46,93446,0
+TRST.US,D,20240719,000000,32.47,33.08,32.42,32.59,95723,0
+TRST.US,D,20240722,000000,32.38,33.05,32.02,33.03,95822,0
+TRST.US,D,20240723,000000,33.62,34.96,31.79,34.72,150084,0
+TRST.US,D,20240724,000000,34.36,34.86,33.67,33.92,84722,0
+TRST.US,D,20240725,000000,34.02,35.445,34.02,35.02,139749,0
+TRST.US,D,20240726,000000,35.21,35.74,34.315,35.4,75461,0
+TRST.US,D,20240729,000000,35.07,35.21,34.22,34.28,101986,0
+TRST.US,D,20240730,000000,34.31,35.74,34.31,35.74,102531,0
+TRST.US,D,20240731,000000,35.9,36.51,35.35,35.61,120031,0
+TRST.US,D,20240801,000000,35.99,35.99,34,34.46,161347,0
+TRST.US,D,20240802,000000,33.1,33.975,32.79,33.26,145655,0
+TRST.US,D,20240805,000000,31.95,32.68,31.28,32.23,131828,0
+TRST.US,D,20240806,000000,32.19,32.525,31.72,32.18,91275,0
+TRST.US,D,20240807,000000,32.54,32.62,31.95,32.11,65197,0
+TRST.US,D,20240808,000000,32.47,32.61,31.765,32.42,45695,0
+TRST.US,D,20240809,000000,32.33,32.37,31.6292,32.3,83488,0
+TRST.US,D,20240812,000000,32.45,32.52,31.51,31.73,58027,0
+TRST.US,D,20240813,000000,31.98,32.53,31.51,32.46,46717,0
+TRST.US,D,20240814,000000,32.64,32.64,31.75,32.04,35395,0
+TRST.US,D,20240815,000000,32.82,33.19,32.58,32.67,51242,0
+TRST.US,D,20240816,000000,32.63,33.44,32.63,33.08,41176,0
+TRST.US,D,20240819,000000,33.16,33.37,33,33.31,41591,0
+TRST.US,D,20240820,000000,33.21,33.21,32.73,32.79,41451,0
+TRST.US,D,20240821,000000,32.68,33.16,32.65,33.11,105816,0
+TRST.US,D,20240822,000000,32.98,33.21,32.9206,33.03,29304,0
+TRST.US,D,20240823,000000,33.16,34.93,33.16,34.44,123643,0
+TRST.US,D,20240826,000000,34.92,34.92,34.3,34.33,71687,0
+TRST.US,D,20240827,000000,34.01,34.25,33.635,33.92,59740,0
+TRST.US,D,20240828,000000,33.85,34.53,32.54,34.39,92034,0
+TRST.US,D,20240829,000000,34.65,34.835,34.12,34.67,82056,0
+TRST.US,D,20240830,000000,34.67,34.935,34.43,34.84,57253,0
+TRST.US,D,20240903,000000,34.43,34.94,34.25,34.44,66265,0
+TRST.US,D,20240904,000000,34.22,34.45,33.8,34.06,47177,0
+TRST.US,D,20240905,000000,34.25,34.25,33.54,33.64,47301,0
+TRST.US,D,20240906,000000,33.35,33.61,32.78,32.88,41502,0
+TRST.US,D,20240909,000000,32.94,33.04,32.48,32.61,84980,0
+TRST.US,D,20240910,000000,32.73,32.79,32.155,32.75,63217,0
+TRST.US,D,20240911,000000,32.57,32.57,31.425,32.44,68285,0
+TRST.US,D,20240912,000000,32.6,32.65,32.18,32.48,49696,0
+TRST.US,D,20240913,000000,32.96,33.26,32.77,33.2,44652,0
+TRST.US,D,20240916,000000,33.21,33.78,33.11,33.57,45098,0
+TRST.US,D,20240917,000000,33.91,34.58,33.65,33.71,89761,0
+TRST.US,D,20240918,000000,33.64,35.2,33.27,33.85,89527,0
+TRST.US,D,20240919,000000,34.48,34.8,34.11,34.73,95781,0
+TRST.US,D,20240920,000000,34.5,34.5,33.58,33.65,303178,0
+TRST.US,D,20240923,000000,33.87,33.87,33.42,33.6,57896,0
+TRST.US,D,20240924,000000,33.67,34.115,33.1,33.11,43896,0
+TRST.US,D,20240925,000000,33.17,33.17,32.54,32.69,50221,0
+TRST.US,D,20240926,000000,33.04,33.1,32.43,32.62,76664,0
+TRST.US,D,20240927,000000,33.01,33.01,32.39,32.52,101815,0
+TRST.US,D,20240930,000000,32.5,33.32,32.48,33.07,106473,0
+TRST.US,D,20241001,000000,32.9,33.096,32.02,32.32,112401,0
+TRST.US,D,20241002,000000,32.27,32.82,31.79,31.84,50705,0
+TRST.US,D,20241003,000000,31.61,32.04,31.55,31.86,62630,0
+TRST.US,D,20241004,000000,32.32,32.46,32.075,32.23,45921,0
+TRST.US,D,20241007,000000,32.08,32.185,31.8251,31.99,46036,0
+TRST.US,D,20241008,000000,31.99,32.19,31.78,31.83,97663,0
+TRST.US,D,20241009,000000,31.75,32.135,31.6624,31.84,106246,0
+TRST.US,D,20241010,000000,31.58,31.95,31.39,31.92,74937,0
+TRST.US,D,20241011,000000,31.99,33.0297,31.99,32.79,99646,0
+TRST.US,D,20241014,000000,32.85,33.4,32.59,33.29,59858,0
+TRST.US,D,20241015,000000,33.38,34.45,33.23,33.84,65064,0
+TRST.US,D,20241016,000000,34.2,34.615,33.67,34.38,121090,0
+TRST.US,D,20241017,000000,34.35,34.5,33.8919,34.49,57286,0
+TRST.US,D,20241018,000000,34.49,34.49,33.79,33.8,98285,0
+TRST.US,D,20241021,000000,33.55,33.605,32.57,32.58,95946,0
+TRST.US,D,20241022,000000,33.69,33.69,32.53,33.47,107874,0
+TRST.US,D,20241023,000000,33.29,33.84,32.985,33.28,109906,0
+TRST.US,D,20241024,000000,33.32,33.42,32.44,33.07,89894,0
+TRST.US,D,20241025,000000,33.28,33.28,32.225,32.49,51077,0
+TRST.US,D,20241028,000000,32.77,33.52,32.77,33.46,57445,0
+TRST.US,D,20241029,000000,33.19,33.39,33.055,33.37,45438,0
+TRST.US,D,20241030,000000,33.25,34.19,33.25,33.58,45774,0
+TRST.US,D,20241031,000000,33.9,33.9,32.97,32.98,43378,0
+TRST.US,D,20241101,000000,33.27,33.34,32.755,32.86,133090,0
+TRST.US,D,20241104,000000,32.71,32.9,32.2,32.62,46909,0
+TRST.US,D,20241105,000000,32.63,33.23,32.63,33.15,84832,0
+TRST.US,D,20241106,000000,35.74,37.84,35.74,37.55,288059,0
+TRST.US,D,20241107,000000,37,37.32,35.73,35.91,117337,0
+TRST.US,D,20241108,000000,36.16,36.37,35.7982,35.96,72395,0
+TRST.US,D,20241111,000000,36.46,37.57,36.46,36.96,95214,0
+TRST.US,D,20241112,000000,36.99,37.56,36.92,37.04,97722,0
+TRST.US,D,20241113,000000,37.44,37.74,36.8,36.88,76192,0
+TRST.US,D,20241114,000000,37.04,37.36,36.45,36.74,63037,0
+TRST.US,D,20241115,000000,36.91,36.91,36.26,36.66,63844,0
+TRST.US,D,20241118,000000,36.74,36.8,34.5801,36.36,44354,0
+TRST.US,D,20241119,000000,35.82,36.42,35.82,36.37,63772,0
+TRST.US,D,20241120,000000,36.14,36.58,35.79,36.29,58367,0
+TRST.US,D,20241121,000000,36.34,37.08,36.335,36.77,71721,0
+TRST.US,D,20241122,000000,36.82,37.585,36.273,37.52,69634,0
+TRST.US,D,20241125,000000,37.84,38.89,37.84,37.96,90845,0
+TRST.US,D,20241126,000000,37.8,38.13,37.54,37.57,75784,0
+TRST.US,D,20241127,000000,37.94,38.175,37.515,37.56,42364,0
+TRST.US,D,20241129,000000,37.54,37.7,36.98,37.24,54469,0
+TRST.US,D,20241202,000000,37.42,37.5884,36.855,37.23,84162,0
+TRST.US,D,20241203,000000,37.2,37.47,36.45,36.5,99676,0
+TRST.US,D,20241204,000000,36.71,36.92,36.41,36.88,95174,0
+TRST.US,D,20241205,000000,36.82,37.22,36.535,36.54,59696,0
+TRST.US,D,20241206,000000,36.57,36.76,35.825,36.24,46623,0
+TRST.US,D,20241209,000000,36.2,36.635,36.08,36.19,66074,0
+TRST.US,D,20241210,000000,36.32,36.935,35.9212,36.42,78081,0
+TRST.US,D,20241211,000000,36.84,37.09,36.51,36.61,109415,0
+TRST.US,D,20241212,000000,36.59,36.97,36.19,36.51,97172,0
+TRST.US,D,20241213,000000,36.51,36.79,36.16,36.79,113886,0
+TRST.US,D,20241216,000000,36.72,37.85,36.51,37.8,128455,0
+TRST.US,D,20241217,000000,37.58,37.86,36.13,36.19,110206,0
+TRST.US,D,20241218,000000,36.56,36.77,33.94,34.12,210525,0
+TRST.US,D,20241219,000000,34.5,37.87,33.36,33.38,187305,0
+TRST.US,D,20241220,000000,33.08,34.3,33.08,33.57,524601,0
+TRST.US,D,20241223,000000,33.46,33.85,33.32,33.6,118939,0
+TRST.US,D,20241224,000000,33.76,33.9,33.47,33.87,36429,0
+TRST.US,D,20241226,000000,33.64,34.06,33.52,33.81,51726,0
+TRST.US,D,20241227,000000,33.58,33.899,33.1,33.42,60449,0
+TRST.US,D,20241230,000000,33.2,33.75,33.07,33.28,45560,0
+TRST.US,D,20241231,000000,33.5,33.671,33.07,33.31,109100,0
+TRST.US,D,20250102,000000,33.45,33.99,32.63,32.63,101238,0
+TRST.US,D,20250103,000000,32.69,32.76,32.15,32.7,59796,0
+TRST.US,D,20250106,000000,32.72,33.07,32.24,32.31,62067,0
+TRST.US,D,20250107,000000,32.46,32.56,31.58,31.85,81858,0
+TRST.US,D,20250108,000000,31.63,31.98,31.35,31.64,130391,0
+TRST.US,D,20250110,000000,31.04,31.26,30.15,30.57,75162,0
+TRST.US,D,20250113,000000,30.17,31.03,30.16,30.97,134799,0
+TRST.US,D,20250114,000000,31.21,31.85,31.21,31.79,91785,0
+TRST.US,D,20250115,000000,31.46,32.94,31.46,32.43,98680,0
+TRST.US,D,20250116,000000,32.38,32.69,31.8583,32.06,66478,0
+TRST.US,D,20250117,000000,32.4,32.7,31.95,32.22,100011,0
+TRST.US,D,20250121,000000,32.54,33.06,32.49,32.51,103217,0
+TRST.US,D,20250122,000000,32.21,32.5,31.23,31.55,103521,0
+TRST.US,D,20250123,000000,31.38,32,31.3701,31.84,100638,0
+TRST.US,D,20250124,000000,31.68,32.48,31.61,32.38,86319,0
+TRST.US,D,20250127,000000,32.35,33,32.3,32.56,88042,0
+TRST.US,D,20250128,000000,32.38,32.595,32.1424,32.27,57796,0
+TRST.US,D,20250129,000000,32.16,32.595,31.66,32.02,82125,0
+TRST.US,D,20250130,000000,32.3,32.6,31.84,31.97,50638,0
+TRST.US,D,20250131,000000,31.97,32.28,31.83,32.16,91140,0
+TRST.US,D,20250203,000000,31.53,32.37,31.28,31.85,64779,0
+TRST.US,D,20250204,000000,31.68,32.5,31.29,32.49,50359,0
+TRST.US,D,20250205,000000,32.58,32.73,32.235,32.65,52673,0
+TRST.US,D,20250206,000000,32.7,33.18,32.46,33.11,60711,0
+TRST.US,D,20250207,000000,33,33.23,31.94,32.85,88175,0
+TRST.US,D,20250210,000000,33.03,33.349,32.4225,33.12,114585,0
+TRST.US,D,20250211,000000,32.83,34.37,32.83,34.34,87943,0
+TRST.US,D,20250212,000000,33.75,34.1,32.675,33.4,86198,0
+TRST.US,D,20250213,000000,33.56,33.56,32.75,33.53,65916,0
+TRST.US,D,20250214,000000,33.72,34.2039,32.82,33.38,63188,0
+TRST.US,D,20250218,000000,33.25,33.8,32.435,33.58,68125,0
+TRST.US,D,20250219,000000,33.34,33.5,32.96,33.32,56401,0
+TRST.US,D,20250220,000000,33.14,33.48,32.458,33.17,82417,0
+TRST.US,D,20250221,000000,33.57,33.8,32.595,32.75,144590,0
+TRST.US,D,20250224,000000,32.98,32.98,32.43,32.45,52805,0
+TRST.US,D,20250225,000000,32.9,33.23,32.37,32.99,76336,0
+TRST.US,D,20250226,000000,32.91,32.91,32.05,32.5,78279,0
+TRST.US,D,20250227,000000,32.39,32.765,32.39,32.76,44829,0
+TRST.US,D,20250228,000000,32.83,33.11,32.49,33.01,71530,0
+TRST.US,D,20250303,000000,33.02,33.53,32.61,32.8,75975,0
+TRST.US,D,20250304,000000,32.45,32.65,31.865,31.89,89877,0
+TRST.US,D,20250305,000000,32.01,32.69,31.37,31.49,130862,0
+TRST.US,D,20250306,000000,31.25,31.98,30.92,31.39,126938,0
+TRST.US,D,20250307,000000,31.13,31.89,30.41,31.05,76919,0
+TRST.US,D,20250310,000000,31.54,31.67,29.855,30.03,118574,0
+TRST.US,D,20250311,000000,30.62,31.37,29.785,29.86,126390,0
+TRST.US,D,20250312,000000,30,30.15,29.51,29.92,85610,0
+TRST.US,D,20250313,000000,30.18,30.31,29.64,29.65,82670,0
+TRST.US,D,20250314,000000,29.83,30.4,29.76,30.38,72794,0
+TRST.US,D,20250317,000000,30.25,31.31,30.1151,30.3,70488,0
+TRST.US,D,20250318,000000,30.13,30.54,29.95,30.38,91409,0
+TRST.US,D,20250319,000000,31.15,31.54,30.74,31.29,143249,0
+TRST.US,D,20250320,000000,30.99,31.4,30.61,30.67,103581,0
+TRST.US,D,20250321,000000,31.15,31.3,30.061,30.31,230425,0
+TRST.US,D,20250324,000000,30.65,31.31,30.65,30.94,70383,0
+TRST.US,D,20250325,000000,31.64,31.64,30.64,30.76,85080,0
+TRST.US,D,20250326,000000,30.77,31.435,30.5,30.86,48392,0
+TRST.US,D,20250327,000000,30.91,31.25,30.69,30.97,47785,0
+TRST.US,D,20250328,000000,30.99,31.19,30.215,30.5,59253,0
+TRST.US,D,20250331,000000,30.3,30.622,30.22,30.48,93653,0
+TRST.US,D,20250401,000000,30.34,30.72,29.9955,30.6,97786,0
+TRST.US,D,20250402,000000,30.25,30.71,30.12,30.7,59733,0
+TRST.US,D,20250403,000000,29.35,29.975,28.57,28.68,154707,0
+TRST.US,D,20250404,000000,28.95,29.27,27.35,28.36,182073,0
+TRST.US,D,20250407,000000,27.63,29.53,27.31,28.17,136023,0
+TRST.US,D,20250408,000000,28.81,29.085,27.6,27.94,99062,0
+TRST.US,D,20250409,000000,27.54,30.045,27.365,29.13,162758,0
+TRST.US,D,20250410,000000,28.71,29.73,27.485,27.94,146915,0
+TRST.US,D,20250411,000000,27.63,27.83,27.27,27.56,117524,0
+TRST.US,D,20250414,000000,27.89,28.67,27.18,27.87,101237,0
+TRST.US,D,20250415,000000,27.88,28.57,27.86,28.17,87100,0
+TRST.US,D,20250416,000000,28.22,29.27,28.22,28.45,109522,0
+TRST.US,D,20250417,000000,28.42,28.7177,28.4,28.52,80521,0
+TRST.US,D,20250421,000000,28.36,28.48,28.095,28.43,104388,0
+TRST.US,D,20250422,000000,28.88,30.02,28.35,29.84,126719,0
+TRST.US,D,20250423,000000,30.25,30.6511,29.94,30.4,132165,0
+TRST.US,D,20250424,000000,30.24,30.81,30,30.72,85735,0
+TRST.US,D,20250425,000000,30.41,30.71,30.1,30.36,78058,0
+TRST.US,D,20250428,000000,30.44,30.715,30.11,30.54,69975,0
+TRST.US,D,20250429,000000,30.52,30.86,30.14,30.81,64032,0
+TRST.US,D,20250430,000000,30.61,30.77,30.035,30.45,87061,0
+TRST.US,D,20250501,000000,30.39,31.15,30.1,30.91,83503,0
+TRST.US,D,20250502,000000,31.22,31.75,30.95,31.57,68536,0
+TRST.US,D,20250505,000000,31.22,31.765,30.85,31.34,48432,0
+TRST.US,D,20250506,000000,31.05,31.49,30.76,31.18,43727,0
+TRST.US,D,20250507,000000,31.51,31.74,31.05,31.14,65992,0
+TRST.US,D,20250508,000000,31.33,31.8,31.04,31.58,53497,0
+TRST.US,D,20250509,000000,31.57,31.61,31.25,31.36,33172,0
+TRST.US,D,20250512,000000,32.49,32.6736,32.044,32.14,74948,0
+TRST.US,D,20250513,000000,32.04,32.735,31.79,32.57,85416,0
+TRST.US,D,20250514,000000,32.48,32.535,32.08,32.13,55393,0
+TRST.US,D,20250515,000000,32.1,32.53,31.055,32.48,50658,0
+TRST.US,D,20250516,000000,32.43,32.46,32.13,32.24,60210,0
+TRST.US,D,20250519,000000,32.11,32.18,31.84,32.17,55452,0
+TRST.US,D,20250520,000000,32.18,32.19,31.985,32.05,43770,0
+TRST.US,D,20250521,000000,31.79,32.01,31,31.07,84846,0
+TRST.US,D,20250522,000000,30.88,31.33,30.65,31.07,101870,0
+TRST.US,D,20250523,000000,30.49,30.95,30.49,30.72,87360,0
+TRST.US,D,20250527,000000,31.14,31.48,30.73,31.47,95577,0
+TRST.US,D,20250528,000000,31.37,31.5,30.9,30.92,58222,0
+TRST.US,D,20250529,000000,30.99,31.16,30.491,31.16,61305,0
+TRST.US,D,20250530,000000,30.95,31.21,30.86,31.04,80506,0
+TRST.US,D,20250602,000000,31,31.29,30.56,30.68,86645,0
+TRST.US,D,20250603,000000,30.61,31.4375,30.1701,31.4,102370,0
+TRST.US,D,20250604,000000,31.34,31.475,30.96,31.08,109722,0
+TRST.US,D,20250605,000000,31.12,31.28,30.785,31.23,115637,0
+TRST.US,D,20250606,000000,31.4,31.68,30.72,31.46,78595,0
+TRST.US,D,20250609,000000,31.6,31.8,31.36,31.64,79677,0
+TRST.US,D,20250610,000000,31.63,32.15,31.63,32.06,83975,0
+TRST.US,D,20250611,000000,32.15,32.33,31.815,32.03,140922,0
+TRST.US,D,20250612,000000,31.81,32.085,31.49,32.06,161166,0
+TRST.US,D,20250613,000000,31.75,31.93,31.2,31.59,133401,0
+TRST.US,D,20250616,000000,31.92,31.92,30.89,30.95,98732,0
+TRST.US,D,20250617,000000,30.73,31.13,30.57,30.6,56835,0
+TRST.US,D,20250618,000000,30.58,31.03,30.52,30.73,47907,0
+TRST.US,D,20250620,000000,30.9,31.31,30.62,30.83,170458,0
+TRST.US,D,20250623,000000,30.87,31.72,30.72,31.72,60383,0
+TRST.US,D,20250624,000000,31.98,32.525,31.9438,32.22,87562,0
+TRST.US,D,20250625,000000,32.23,32.48,32.09,32.28,74652,0
+TRST.US,D,20250626,000000,32.33,33.105,32.2,33.08,82131,0
+TRST.US,D,20250627,000000,33.22,33.73,33.01,33.35,266971,0
+TRST.US,D,20250630,000000,33.47,33.645,33.3527,33.42,135264,0
+TRST.US,D,20250701,000000,33.31,34.785,33.29,34.48,148594,0
+TRST.US,D,20250702,000000,34.66,35.13,34.23,35.1,86358,0
+TRST.US,D,20250703,000000,35.38,35.6794,34.83,35.58,57572,0
+TRST.US,D,20250707,000000,35.28,35.82,35.04,35.22,78943,0
+TRST.US,D,20250708,000000,35.25,35.69,35.2,35.28,109466,0
+TRST.US,D,20250709,000000,35.51,35.51,35.01,35.28,58206,0
+TRST.US,D,20250710,000000,35.2,35.59,35.1509,35.34,60568,0
+TRST.US,D,20250711,000000,35.24,35.24,34.76,34.82,66957,0
+TRST.US,D,20250714,000000,34.8,35.31,34.27,35.29,77302,0
+TRST.US,D,20250715,000000,35.23,35.53,34.18,34.22,84569,0
+TRST.US,D,20250716,000000,34.38,34.695,33.89,34.61,66838,0
+TRST.US,D,20250717,000000,34.51,35.59,34.51,35.34,107130,0
+TRST.US,D,20250718,000000,35.69,35.69,34.98,35.24,57614,0
+TRST.US,D,20250721,000000,35.3,35.82,35.05,35.27,77602,0
+TRST.US,D,20250722,000000,35.85,36.495,35.3,35.72,271451,0
+TRST.US,D,20250723,000000,35.82,35.96,35.15,35.9,85141,0
+TRST.US,D,20250724,000000,35.59,35.63,34.87,34.89,101700,0
+TRST.US,D,20250725,000000,34.82,34.82,34.4,34.7,74306,0
+TRST.US,D,20250728,000000,34.72,34.87,34.4195,34.71,59519,0
+TRST.US,D,20250729,000000,34.93,35.03,34.29,34.3,50598,0
+TRST.US,D,20250730,000000,34.45,34.835,33.63,33.82,57927,0
+TRST.US,D,20250731,000000,33.47,33.79,33.265,33.56,100774,0
+TRST.US,D,20250801,000000,33.23,33.375,32.66,33.05,115250,0
+TRST.US,D,20250804,000000,33.06,33.815,32.925,33.19,69703,0
+TRST.US,D,20250805,000000,33.25,33.25,32.62,33.21,69602,0
+TRST.US,D,20250806,000000,33.14,33.3399,32.97,33.07,46565,0
+TRST.US,D,20250807,000000,33.11,33.15,32.8151,32.89,54557,0
+TRST.US,D,20250808,000000,33.19,33.41,32.86,33.35,77252,0
+TRST.US,D,20250811,000000,33.56,33.58,33.12,33.38,82768,0
+TRST.US,D,20250812,000000,33.65,34.9,33.27,34.9,91811,0
+TRST.US,D,20250813,000000,35.16,35.6,34.85,35.51,104439,0
+TRST.US,D,20250814,000000,35.01,35.7,35.01,35.63,108044,0
+TRST.US,D,20250815,000000,35.75,35.77,34.9,35.24,298393,0
+TRST.US,D,20250818,000000,35.25,35.54,34.925,35.44,86403,0
+TRST.US,D,20250819,000000,35.53,35.76,35.26,35.36,69352,0
+TRST.US,D,20250820,000000,35.64,36.19,35.363,36,200698,0
+TRST.US,D,20250821,000000,35.8,36.22,35.67,36.06,138554,0
+TRST.US,D,20250822,000000,36.28,38.01,36.19,37.9,160177,0
+TRST.US,D,20250825,000000,37.78,38.21,37.73,38.03,209558,0
+TRST.US,D,20250826,000000,38.02,39.085,37.93,39.04,158224,0
+TRST.US,D,20250827,000000,38.94,39.37,38.94,39.32,130770,0
+TRST.US,D,20250828,000000,39.45,39.91,39.0205,39.79,117695,0
+TRST.US,D,20250829,000000,39.93,40.02,39.57,39.79,154551,0
+TRST.US,D,20250902,000000,39.48,40.14,38.705,40.11,123127,0
+TRST.US,D,20250903,000000,39.96,40.51,39.58,40.08,146758,0
+TRST.US,D,20250904,000000,40.33,40.72,39.8175,40.72,106203,0
+TRST.US,D,20250905,000000,40.62,40.96,39.52,39.95,148211,0
+TRST.US,D,20250908,000000,40.05,40.25,39.355,39.5,144125,0
+TRST.US,D,20250909,000000,39.41,39.7,38.98,39.17,167168,0
+TRST.US,D,20250910,000000,39.19,39.59,39.12,39.48,131293,0
+TRST.US,D,20250911,000000,39.51,40.05,39.35,40.05,124682,0
+TRST.US,D,20250912,000000,40.11,40.19,38.855,39.56,152819,0
+TRST.US,D,20250915,000000,39.61,40.04,39.05,39.16,123412,0
+TRST.US,D,20250916,000000,39.07,39.17,38.31,38.52,101193,0
+TRST.US,D,20250917,000000,38.68,39.83,38.31,38.87,104818,0
+TRST.US,D,20250918,000000,39.04,40.07,38.87,40.04,117339,0
+TRST.US,D,20250919,000000,40.04,40.04,39.05,39.12,290243,0
+TRST.US,D,20250922,000000,39.08,39.2,38.535,38.7,72383,0
+TRST.US,D,20250923,000000,38.87,39.305,38.5,38.69,100939,0
+TRST.US,D,20250924,000000,38.67,38.8,38.02,38.41,67644,0
+TRST.US,D,20250925,000000,38.11,38.23,37.74,37.79,72196,0
+TRST.US,D,20250926,000000,37.78,38.16,37.485,37.68,72648,0
+TRST.US,D,20250929,000000,37.73,37.73,36.51,36.57,98432,0
+TRST.US,D,20250930,000000,36.57,36.64,36.02,36.3,103933,0
+TRST.US,D,20251001,000000,36.03,36.445,35.65,36.14,102147,0
+TRST.US,D,20251002,000000,36.02,36.02,35.54,35.74,89732,0
+TRST.US,D,20251003,000000,35.74,36.755,35.74,36.36,107022,0
+TRST.US,D,20251006,000000,36.74,37.18,36.37,37.03,114490,0
+TRST.US,D,20251007,000000,36.94,37.19,36.645,36.75,93493,0
+TRST.US,D,20251008,000000,36.89,37.16,36.28,36.47,83797,0
+TRST.US,D,20251009,000000,36.42,36.42,35.785,35.9,69239,0
+TRST.US,D,20251010,000000,35.83,36.56,34.98,35,87140,0
+TRST.US,D,20251013,000000,35.67,35.67,34.91,35.51,58581,0
+TRST.US,D,20251014,000000,35.35,36.98,35.35,36.78,60492,0
+TRST.US,D,20251015,000000,37.19,37.25,36.185,36.32,93091,0
+TRST.US,D,20251016,000000,36.14,36.14,34.31,34.65,117146,0
+TRST.US,D,20251017,000000,34.98,35.25,34.4951,35.11,77964,0
+TRST.US,D,20251020,000000,35.25,36.31,35.25,36.29,64440,0
+TRST.US,D,20251021,000000,36.03,36.505,35.77,36.21,67337,0
+TRST.US,D,20251022,000000,37.35,37.695,36.395,36.92,84811,0
+TRST.US,D,20251023,000000,36.81,38.3,36.5,36.92,119296,0
+TRST.US,D,20251024,000000,37.32,38.27,37.32,37.69,84291,0
+TRST.US,D,20251027,000000,37.71,38.34,37.55,38.02,70907,0
+TRST.US,D,20251028,000000,37.77,38.37,37.565,38.24,82304,0
+TRST.US,D,20251029,000000,37.99,38.79,37.35,37.65,91574,0
+TRST.US,D,20251030,000000,37.5,38.18,37.38,37.64,106979,0
+TRST.US,D,20251031,000000,37.58,37.94,36.93,37.71,112028,0
+TRST.US,D,20251103,000000,37.56,38.33,36.99,38.33,112112,0
+TRST.US,D,20251104,000000,38.04,38.73,38.01,38.33,135586,0
+TRST.US,D,20251105,000000,38.44,39.2,38.27,38.95,88274,0
+TRST.US,D,20251106,000000,38.92,39.03,38.55,38.78,76395,0
+TRST.US,D,20251107,000000,38.78,39.17,38.475,39.11,62352,0
+TRST.US,D,20251110,000000,39.29,39.76,37.655,39.46,86152,0
+TRST.US,D,20251111,000000,39.57,40.31,39.17,40.11,75667,0
+TRST.US,D,20251112,000000,40.07,40.62,39.735,39.8,122542,0
+TRST.US,D,20251113,000000,39.74,40.12,39.365,39.81,111132,0
+TRST.US,D,20251114,000000,39.67,40.19,39.3,40.1,91405,0
+TRST.US,D,20251117,000000,39.99,40.25,38.6,38.75,123974,0
+TRST.US,D,20251118,000000,38.78,39.65,38.65,39.255,127637,0
+TRST.US,D,20251119,000000,39.13,39.86,39.06,39.7,137422,0
+TRST.US,D,20251120,000000,40.12,40.515,39.975,40.09,92629,0
+TRST.US,D,20251121,000000,40.09,41.75,39.7,41.54,125078,0
+TRST.US,D,20251124,000000,41.54,42.105,41.42,41.67,123377,0
+TRST.US,D,20251125,000000,41.92,42.98,41.915,42.55,123553,0
+TRST.US,D,20251126,000000,42.26,43.135,42.12,42.22,182499,0
+TRST.US,D,20251128,000000,42.19,42.32,41.94,42.13,59463,0
+TRST.US,D,20251201,000000,41.245,43.12,41.245,42.79,100297,0
+TRST.US,D,20251202,000000,42.8,43.27,42.8,42.96,54824,0
+TRST.US,D,20251203,000000,43.1,43.96,42.97,43.74,115937,0
+TRST.US,D,20251204,000000,43.43,43.9,42.5,43.66,103661,0
+TRST.US,D,20251205,000000,43.1,43.52,42.39,42.56,93827,0
+TRST.US,D,20251208,000000,42.6,43.01,42.33,42.77,96958,0
+TRST.US,D,20251209,000000,42.94,43.63,42.54,43.58,95977,0
+TRST.US,D,20251210,000000,43.58,45.13,43.58,44.76,152583,0
+TRST.US,D,20251211,000000,44.67,45.27,44.54,44.85,101492,0
+TRST.US,D,20251212,000000,44.86,45.16,44.19,44.38,106783,0
+TRST.US,D,20251215,000000,44.59,45.005,44.125,44.44,112457,0
+TRST.US,D,20251216,000000,44.55,44.69,42.71,42.73,174799,0
+TRST.US,D,20251217,000000,42.81,43.24,42.25,42.72,151227,0
+TRST.US,D,20251218,000000,42.9,43.77,42.875,43.27,91293,0
+TRST.US,D,20251219,000000,43.12,43.48,42.2948,43.3,497873,0
+TRST.US,D,20251222,000000,43.58,44.495,42.99,43.12,103696,0
+TRST.US,D,20251223,000000,42.95,43.46,42.48,42.55,102213,0
+TRST.US,D,20251224,000000,42.57,42.91,42.44,42.85,72981,0
+TRST.US,D,20251226,000000,42.86,42.965,42.175,42.57,86150,0
+TRST.US,D,20251229,000000,42.54,42.63,41.86,42.48,69196,0
+TRST.US,D,20251230,000000,42.43,42.56,41.73,41.76,73507,0
+TRST.US,D,20251231,000000,41.94,42.405,41.28,41.33,59100,0
+TRST.US,D,20260102,000000,41.24,41.765,40.3258,41.28,112732,0
+TRST.US,D,20260105,000000,41.28,42.02,41.01,41.52,126502,0
+TRST.US,D,20260106,000000,41.3,41.49,40.96,41.43,92257,0
+TRST.US,D,20260107,000000,41.3,41.46,40.495,40.99,69297,0
+TRST.US,D,20260108,000000,40.74,42.55,40.74,42.21,74903,0
+TRST.US,D,20260109,000000,42.31,42.4,41.58,41.69,64576,0
+TRST.US,D,20260112,000000,41.46,42.035,41.24,41.62,51769,0
+TRST.US,D,20260113,000000,41.66,42.665,41.38,42.44,82974,0
+TRST.US,D,20260114,000000,42.32,42.84,42.28,42.84,54809,0
+TRST.US,D,20260115,000000,42.85,44,42.85,43.86,76350,0
+TRST.US,D,20260116,000000,43.81,44.02,43.41,43.45,55672,0
+TRST.US,D,20260120,000000,42.87,43.53,42.365,42.735,72345,0
+TRST.US,D,20260121,000000,43.1,45.545,43.1,45.53,127965,0
+TRST.US,D,20260122,000000,45.76,48.45,45.32,45.56,104911,0
+TRST.US,D,20260123,000000,45.34,45.675,42.265,42.89,147203,0
+TRST.US,D,20260126,000000,42.71,43.075,41.8,42.51,95802,0
+TRST.US,D,20260127,000000,42.38,42.82,42.11,42.3,57346,0
+TRST.US,D,20260128,000000,42.35,42.73,42.08,42.31,95293,0
+TRST.US,D,20260129,000000,42.63,43.56,42.395,43.15,97720,0
+TRST.US,D,20260130,000000,42.78,43.53,42.54,43.4,104390,0
+TRST.US,D,20260202,000000,43.43,45.1351,43.43,44.65,153299,0
+TRST.US,D,20260203,000000,44.73,45.885,43.72,45.35,163413,0
+TRST.US,D,20260204,000000,45.71,46.39,45.34,45.68,164120,0
+TRST.US,D,20260205,000000,45.68,46.39,45.52,46.22,119780,0
+TRST.US,D,20260206,000000,46.79,47.12,46.07,46.07,132032,0
+TRST.US,D,20260209,000000,46.07,46.44,44.935,45.5,142348,0
+TRST.US,D,20260210,000000,45.67,46.2,44.99,45.22,122916,0
+TRST.US,D,20260211,000000,45.54,45.585,44.75,45.02,67268,0
+TRST.US,D,20260212,000000,45.39,45.6,44.645,45.29,101279,0
+TRST.US,D,20260213,000000,45.32,45.96,44.87,45.72,83094,0
+TRST.US,D,20260217,000000,45.87,46.49,45.87,45.95,70767,0
+TRST.US,D,20260218,000000,45.89,46.655,45.39,45.41,113752,0
diff --git a/daily/us/nasdaq stocks/3/trug.us.txt b/daily/us/nasdaq stocks/3/trug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc5f492c847e11823554789ce757fcb3cbbecca7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trug.us.txt	
@@ -0,0 +1,767 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRUG.US,D,20220412,000000,497.5,498,497.5,498,13.74,0
+TRUG.US,D,20220413,000000,498.5,498.5,498,498.5,137.42000000000002,0
+TRUG.US,D,20220414,000000,500,500,500,500,4.5600000000000005,0
+TRUG.US,D,20220421,000000,499,549.75,498,537.5,6449.860000000001,0
+TRUG.US,D,20220422,000000,498,498,498,498,13.3,0
+TRUG.US,D,20220425,000000,498.5,498.5,498.5,498.5,309.04,0
+TRUG.US,D,20220428,000000,498.5,498.5,498.5,498.5,673.4,0
+TRUG.US,D,20220503,000000,499,499,498.5,499,2016,0
+TRUG.US,D,20220504,000000,500.5,500.5,499,499,155.3,0
+TRUG.US,D,20220505,000000,499,499.5,498.5,499.5,1834.02,0
+TRUG.US,D,20220509,000000,498.5,498.5,498,498.5,506,0
+TRUG.US,D,20220510,000000,498,498.5,498,498,127.7,0
+TRUG.US,D,20220516,000000,498.5,499,498.5,499,80.76,0
+TRUG.US,D,20220519,000000,497.5,497.5,497.5,497.5,56,0
+TRUG.US,D,20220526,000000,497.59,498.5,497.5,497.5,180.02,0
+TRUG.US,D,20220527,000000,497.5,497.5,497.5,497.5,91.38,0
+TRUG.US,D,20220531,000000,498.5,498.5,498.5,498.5,6284.34,0
+TRUG.US,D,20220601,000000,499.5,499.5,498.5,498.5,332.72,0
+TRUG.US,D,20220602,000000,499.25,499.25,498.5,499,381.02,0
+TRUG.US,D,20220608,000000,499,499,499,499,2.24,0
+TRUG.US,D,20220616,000000,499,499,499,499,7.26,0
+TRUG.US,D,20220617,000000,499,499,498.5,499,231.62,0
+TRUG.US,D,20220627,000000,499,499.5,499,499.5,12.74,0
+TRUG.US,D,20220629,000000,498.5,498.5,498.5,498.5,9.040000000000001,0
+TRUG.US,D,20220701,000000,499,499,499,499,4.7,0
+TRUG.US,D,20220705,000000,498.5,499.25,498.5,499.25,1970.72,0
+TRUG.US,D,20220706,000000,499,499.5,499,499.5,130.82,0
+TRUG.US,D,20220708,000000,499.5,499.5,499.5,499.5,2.02,0
+TRUG.US,D,20220712,000000,499.5,499.5,499.5,499.5,115,0
+TRUG.US,D,20220713,000000,501,501.5,500.25,501,1138.02,0
+TRUG.US,D,20220714,000000,500.75,501,500.75,501,20.18,0
+TRUG.US,D,20220715,000000,501,501,500.5,501,322.2,0
+TRUG.US,D,20220718,000000,500.4,500.4,500.4,500.4,4.66,0
+TRUG.US,D,20220719,000000,500.145,500.145,500.145,500.145,4.08,0
+TRUG.US,D,20220720,000000,500.5,500.5,500,500,4776.72,0
+TRUG.US,D,20220721,000000,501.5,501.5,501,501,6,0
+TRUG.US,D,20220725,000000,525.25,525.25,503,503,8.6,0
+TRUG.US,D,20220726,000000,503.5,503.5,500.5,503.5,19.44,0
+TRUG.US,D,20220727,000000,504,504,504,504,10.94,0
+TRUG.US,D,20220728,000000,502.5,502.5,502,502,2004.22,0
+TRUG.US,D,20220729,000000,502,502,502,502,1096.18,0
+TRUG.US,D,20220801,000000,502.5,502.5,501.635,502,21.36,0
+TRUG.US,D,20220808,000000,505,505,505,505,3.5,0
+TRUG.US,D,20220811,000000,501.5,501.5,501.5,501.5,942.02,0
+TRUG.US,D,20220815,000000,502,502,502,502,12.34,0
+TRUG.US,D,20220816,000000,502,502,502,502,6.08,0
+TRUG.US,D,20220817,000000,502.5,502.53,502.5,502.53,55,0
+TRUG.US,D,20220818,000000,502,502,502,502,418.84000000000003,0
+TRUG.US,D,20220822,000000,504.495,504.495,504.495,504.495,10,0
+TRUG.US,D,20220825,000000,503.5,503.5,501.5,501.5,26,0
+TRUG.US,D,20220826,000000,501.5,501.5,501.5,501.5,15707.74,0
+TRUG.US,D,20220913,000000,503.5,503.5,503.5,503.5,0.04,0
+TRUG.US,D,20220915,000000,502.465,503,502.465,503,8.38,0
+TRUG.US,D,20220922,000000,503.25,503.5,503.25,503.5,188.04,0
+TRUG.US,D,20220923,000000,503.5,503.5,503.5,503.5,148.16,0
+TRUG.US,D,20220928,000000,503.135,503.135,503.135,503.135,20.5,0
+TRUG.US,D,20220930,000000,503.5,504,503.5,503.5,4168.78,0
+TRUG.US,D,20221003,000000,504,504,504,504,472.02,0
+TRUG.US,D,20221004,000000,504,504,504,504,82.94,0
+TRUG.US,D,20221005,000000,504,504,503.5,504,94,0
+TRUG.US,D,20221012,000000,504,504,504,504,222.02,0
+TRUG.US,D,20221017,000000,504.5,504.5,504,504.5,146.12,0
+TRUG.US,D,20221021,000000,504.5,504.5,503.99,504,2266.02,0
+TRUG.US,D,20221026,000000,504,504.5,503.5,504,1448.22,0
+TRUG.US,D,20221027,000000,504,504,503.5,503.5,90.96000000000001,0
+TRUG.US,D,20221031,000000,504,504.5,503.5,503.5,912.44,0
+TRUG.US,D,20221101,000000,503.5,503.5,503.5,503.5,226.26,0
+TRUG.US,D,20221102,000000,504,504,504,504,590.14,0
+TRUG.US,D,20221103,000000,504,504,503.5,503.5,1152.5,0
+TRUG.US,D,20221107,000000,504,504.5,504,504.5,216.02,0
+TRUG.US,D,20221109,000000,504.5,505,504.5,504.5,211.3,0
+TRUG.US,D,20221110,000000,505,505,505,505,20,0
+TRUG.US,D,20221114,000000,505,505,505,505,6.640000000000001,0
+TRUG.US,D,20221118,000000,505,505,505,505,80,0
+TRUG.US,D,20221121,000000,507.5,508.5,507.5,508.5,204.16,0
+TRUG.US,D,20221122,000000,508,508,508,508,2.44,0
+TRUG.US,D,20221123,000000,508.5,510.5,508.5,509,7946.28,0
+TRUG.US,D,20221125,000000,509,510,509,509.75,165.16,0
+TRUG.US,D,20221128,000000,510.5,510.75,510.25,510.5,8246.1,0
+TRUG.US,D,20221129,000000,510.5,510.5,510.5,510.5,2102.84,0
+TRUG.US,D,20221130,000000,510.5,510.5,509,510.5,1273.82,0
+TRUG.US,D,20221207,000000,509,509,509,509,12.98,0
+TRUG.US,D,20221209,000000,509,509,509,509,15.72,0
+TRUG.US,D,20221213,000000,511.5,512,511.5,512,187.54,0
+TRUG.US,D,20221215,000000,512,512.5,512,512,205.22,0
+TRUG.US,D,20221216,000000,510,510.5,509.5,509.5,184,0
+TRUG.US,D,20221219,000000,512.5,513,512.5,512.5,243.94,0
+TRUG.US,D,20221220,000000,509,509,509,509,26.060000000000002,0
+TRUG.US,D,20221227,000000,509,517.59,508,508,258.38,0
+TRUG.US,D,20221230,000000,547,547,531,531,12,0
+TRUG.US,D,20230109,000000,512,512.5,508,510.5,38.04,0
+TRUG.US,D,20230112,000000,510,510,509.5,510,207.04,0
+TRUG.US,D,20230113,000000,514,514,514,514,2,0
+TRUG.US,D,20230124,000000,511.5,515,511.5,515,17.14,0
+TRUG.US,D,20230201,000000,512.5,512.5,512.5,512.5,2.02,0
+TRUG.US,D,20230203,000000,513.5,513.5,513.5,513.5,2.46,0
+TRUG.US,D,20230206,000000,514.995,515,514.495,515,71.2,0
+TRUG.US,D,20230214,000000,515,515,515,515,2.32,0
+TRUG.US,D,20230217,000000,518.25,519,517.5,518,31.76,0
+TRUG.US,D,20230221,000000,522.5,522.5,522.5,522.5,3.88,0
+TRUG.US,D,20230222,000000,517.5,522.5,517.5,522.5,5.34,0
+TRUG.US,D,20230224,000000,517.5,517.5,517.5,517.5,3.96,0
+TRUG.US,D,20230228,000000,520,520,520,520,2.02,0
+TRUG.US,D,20230308,000000,522.5,522.5,522.5,522.5,4.74,0
+TRUG.US,D,20230313,000000,525,525,525,525,4.6000000000000005,0
+TRUG.US,D,20230315,000000,522.5,523.5,522.5,523.5,4,0
+TRUG.US,D,20230322,000000,529.5,532.5,529.5,532.5,233.20000000000002,0
+TRUG.US,D,20230323,000000,523.5,528.5,523.5,528.5,19.44,0
+TRUG.US,D,20230328,000000,532.5,532.5,532.5,532.5,4.24,0
+TRUG.US,D,20230329,000000,532,532,531,531,4.72,0
+TRUG.US,D,20230406,000000,544,544,544,544,8.4,0
+TRUG.US,D,20230419,000000,529.5,529.5,529.5,529.5,2,0
+TRUG.US,D,20230420,000000,533.5,533.5,533.5,533.5,2.1,0
+TRUG.US,D,20230426,000000,571,595,550,560,160.06,0
+TRUG.US,D,20230427,000000,588,588,532.5,550,27.560000000000002,0
+TRUG.US,D,20230501,000000,545,572.5,545,545,54,0
+TRUG.US,D,20230505,000000,536,536,536,536,10.32,0
+TRUG.US,D,20230508,000000,536,536,536,536,2.14,0
+TRUG.US,D,20230509,000000,528,528,528,528,4.1,0
+TRUG.US,D,20230517,000000,532.5,532.5,532.5,532.5,2,0
+TRUG.US,D,20230518,000000,532.5,532.5,532.5,532.5,2.42,0
+TRUG.US,D,20230519,000000,532.5,532.5,532.5,532.5,2,0
+TRUG.US,D,20230522,000000,532.5,532.5,532.5,532.5,2.02,0
+TRUG.US,D,20230523,000000,533,533,533,533,2,0
+TRUG.US,D,20230524,000000,528.5,528.5,528.5,528.5,2,0
+TRUG.US,D,20230525,000000,532.5,532.5,532.5,532.5,2.02,0
+TRUG.US,D,20230530,000000,528.5,528.5,528.5,528.5,2.04,0
+TRUG.US,D,20230531,000000,532.5,532.5,532.5,532.5,2.02,0
+TRUG.US,D,20230607,000000,537.5,550,537.485,547.5,358.24,0
+TRUG.US,D,20230613,000000,546.5,547.5,546.5,547.5,5.88,0
+TRUG.US,D,20230615,000000,575,575,548,548,7,0
+TRUG.US,D,20230623,000000,570,575,565.5,565.5,60.96,0
+TRUG.US,D,20230626,000000,571.49,571.49,566.5,566.505,16.080000000000002,0
+TRUG.US,D,20230627,000000,566.5,571.5,566.5,571.5,15.120000000000001,0
+TRUG.US,D,20230628,000000,567,570,567,570,92.42,0
+TRUG.US,D,20230629,000000,574,574,574,574,2.2600000000000002,0
+TRUG.US,D,20230630,000000,574,574,568.5,568.5,24.84,0
+TRUG.US,D,20230703,000000,573,576.5,572.5,572.55,63.96,0
+TRUG.US,D,20230705,000000,578,578,578,578,8.44,0
+TRUG.US,D,20230706,000000,580,580,580,580,2,0
+TRUG.US,D,20230707,000000,587.5,588,580,580,33,0
+TRUG.US,D,20230710,000000,592.5,592.5,585,585,16.26,0
+TRUG.US,D,20230711,000000,580,580,570,578.5,44.26,0
+TRUG.US,D,20230712,000000,570.5,572.5,568,568,178.38,0
+TRUG.US,D,20230713,000000,573.5,573.5,557.5,569,40.24,0
+TRUG.US,D,20230714,000000,950,995.5,580,612.5,7449.42,0
+TRUG.US,D,20230717,000000,583,599.5,571.5,589.5,665.78,0
+TRUG.US,D,20230718,000000,575.5,586.5,572,583.995,3088.42,0
+TRUG.US,D,20230719,000000,649.5,720,600,627.5,16974.22,0
+TRUG.US,D,20230720,000000,588,610,581.5,589,4194.86,0
+TRUG.US,D,20230721,000000,585.5,587.495,577.5,582.5,1513.26,0
+TRUG.US,D,20230724,000000,585.5,597.995,577.5,579.5,1105.72,0
+TRUG.US,D,20230725,000000,582.5,592,578,582,1623.3400000000001,0
+TRUG.US,D,20230726,000000,585,585.25,580.5,581,305.44,0
+TRUG.US,D,20230727,000000,580,582.5,578.5,582.5,403.74,0
+TRUG.US,D,20230728,000000,582.5,592.495,578.5,587.5,508.40000000000003,0
+TRUG.US,D,20230731,000000,579.735,584.5,578.505,583.5,174.72,0
+TRUG.US,D,20230801,000000,579.5,581.5,576,581,230.12,0
+TRUG.US,D,20230802,000000,579,584.5,575,577.75,364.40000000000003,0
+TRUG.US,D,20230803,000000,579,582,577.515,580,105.56,0
+TRUG.US,D,20230804,000000,575,577.5,575,577.5,129.22,0
+TRUG.US,D,20230807,000000,577.5,577.5,572.5,573.005,81.72,0
+TRUG.US,D,20230808,000000,576.5,580,576.5,579.5,105.4,0
+TRUG.US,D,20230809,000000,574.5,577.5,574,577,48.32,0
+TRUG.US,D,20230810,000000,577,577,573,577,50.08,0
+TRUG.US,D,20230811,000000,573,577.5,572.5,572.5,75.18,0
+TRUG.US,D,20230814,000000,572.5,575,572.5,572.5,82.06,0
+TRUG.US,D,20230815,000000,575,610,574.5,593.5,2315.9,0
+TRUG.US,D,20230816,000000,585,585,575,580,490.90000000000003,0
+TRUG.US,D,20230817,000000,582,582.5,576.5,577.5,85.02,0
+TRUG.US,D,20230818,000000,582,582,578,581.5,19.5,0
+TRUG.US,D,20230821,000000,582.495,582.5,577.5,580,42.04,0
+TRUG.US,D,20230822,000000,577.5,580.05,577.5,579.5,166.18,0
+TRUG.US,D,20230823,000000,578,581.78,577.525,580.25,21.64,0
+TRUG.US,D,20230824,000000,582.5,585,580,580.5,151.14000000000001,0
+TRUG.US,D,20230825,000000,582.1,582.1,580.005,580.005,28.14,0
+TRUG.US,D,20230828,000000,580,581.6,580,581.6,40.24,0
+TRUG.US,D,20230829,000000,577.5,577.5,577.5,577.5,21.240000000000002,0
+TRUG.US,D,20230831,000000,578.5,578.5,578.5,578.5,4.2,0
+TRUG.US,D,20230901,000000,582,589.995,580,582.5,333.46,0
+TRUG.US,D,20230905,000000,585,585,580,580,13.76,0
+TRUG.US,D,20230906,000000,580,581,580,580.005,31.6,0
+TRUG.US,D,20230907,000000,584,584,581,581,32.660000000000004,0
+TRUG.US,D,20230908,000000,580,580,580,580,4.5600000000000005,0
+TRUG.US,D,20230911,000000,581,581,580,580,14.8,0
+TRUG.US,D,20230912,000000,583,583,580,580,8.06,0
+TRUG.US,D,20230913,000000,581.5,581.505,581.5,581.505,4.1,0
+TRUG.US,D,20230914,000000,580.5,580.5,580,580.5,23.580000000000002,0
+TRUG.US,D,20230918,000000,580,590,578.5,580.5,202.68,0
+TRUG.US,D,20230919,000000,582.5,600,578,592,606.66,0
+TRUG.US,D,20230920,000000,588.5,595,586,586,106.02,0
+TRUG.US,D,20230921,000000,587,587.5,577.505,580,257.9,0
+TRUG.US,D,20230922,000000,578,582.5,578,582.5,28.72,0
+TRUG.US,D,20230925,000000,577.5,577.5,577.5,577.5,3.7,0
+TRUG.US,D,20230927,000000,578.005,578.5,578.005,578.5,10.52,0
+TRUG.US,D,20230928,000000,578.5,578.5,578,578,11.82,0
+TRUG.US,D,20230929,000000,581.5,587.5,578,585,291.1,0
+TRUG.US,D,20231002,000000,580,585,580,585,37.88,0
+TRUG.US,D,20231003,000000,580.5,581.5,580,581.5,55.32,0
+TRUG.US,D,20231004,000000,581,581.5,581,581.005,41.54,0
+TRUG.US,D,20231005,000000,581.5,581.5,581.5,581.5,14.08,0
+TRUG.US,D,20231006,000000,582,582,582,582,3.14,0
+TRUG.US,D,20231009,000000,581,581,581,581,10.120000000000001,0
+TRUG.US,D,20231010,000000,581,581,581,581,151.24,0
+TRUG.US,D,20231011,000000,584,584,580,580,8.22,0
+TRUG.US,D,20231012,000000,582.5,582.5,582.5,582.5,3.6,0
+TRUG.US,D,20231013,000000,578.5,582.5,578.5,579.5,94.28,0
+TRUG.US,D,20231016,000000,582.5,582.5,580,580,34.94,0
+TRUG.US,D,20231017,000000,580.5,580.5,580,580.005,35.18,0
+TRUG.US,D,20231018,000000,580,580,580,580,2.06,0
+TRUG.US,D,20231019,000000,580.005,580.005,580,580,39.84,0
+TRUG.US,D,20231020,000000,580,582.2,580,582.2,8.16,0
+TRUG.US,D,20231023,000000,580,580.005,580,580.005,35.12,0
+TRUG.US,D,20231026,000000,580,580,580,580,60.5,0
+TRUG.US,D,20231027,000000,580.005,582.15,580.005,582.15,12.08,0
+TRUG.US,D,20231031,000000,580,582.5,580,582.5,16.16,0
+TRUG.US,D,20231106,000000,578.5,582,578,578,12.48,0
+TRUG.US,D,20231109,000000,581.015,582.5,581,582.5,207.3,0
+TRUG.US,D,20231114,000000,579,579,579,579,4.42,0
+TRUG.US,D,20231116,000000,578.5,578.5,578.5,578.5,15.280000000000001,0
+TRUG.US,D,20231122,000000,578.5,578.5,577.5,577.5,12.08,0
+TRUG.US,D,20231127,000000,577.5,577.5,577.5,577.5,7.4,0
+TRUG.US,D,20231130,000000,577.505,577.505,577.5,577.5,13.280000000000001,0
+TRUG.US,D,20231204,000000,577.5,577.5,577.5,577.5,5.54,0
+TRUG.US,D,20231208,000000,575.005,575.005,575.005,575.005,16.02,0
+TRUG.US,D,20231211,000000,579,579,577.5,577.5,44.64,0
+TRUG.US,D,20231212,000000,575.5,575.5,575.5,575.5,2.48,0
+TRUG.US,D,20231213,000000,575.5,575.5,575.5,575.5,2.4,0
+TRUG.US,D,20231214,000000,577.5,577.5,577.5,577.5,30.28,0
+TRUG.US,D,20231215,000000,575.5,575.5,575.4,575.5,141.34,0
+TRUG.US,D,20231218,000000,576,576,576,576,3.1,0
+TRUG.US,D,20231221,000000,579,591,578.5,582.5,102.3,0
+TRUG.US,D,20231226,000000,576.5,579.8,576.5,577.505,22.36,0
+TRUG.US,D,20231228,000000,578,578,578,578,6.08,0
+TRUG.US,D,20231229,000000,582.5,585,582,582.5,180.74,0
+TRUG.US,D,20240102,000000,585,587.5,582.5,583,150.24,0
+TRUG.US,D,20240103,000000,584.5,585,583,584,217.04,0
+TRUG.US,D,20240104,000000,584.5,585.51,584.5,585.51,631,0
+TRUG.US,D,20240105,000000,585.5,586.5,585.5,585.6,5326.02,0
+TRUG.US,D,20240108,000000,586.5,591,586.5,587.505,2182.98,0
+TRUG.US,D,20240109,000000,585.5,587.14,585.5,585.505,40.04,0
+TRUG.US,D,20240111,000000,585.5,586,580.995,584,4418.82,0
+TRUG.US,D,20240112,000000,528.5,582.5,526.5,582.5,247.56,0
+TRUG.US,D,20240116,000000,500,500,425,451,146.36,0
+TRUG.US,D,20240117,000000,450,460,425,450,121.48,0
+TRUG.US,D,20240118,000000,435,440,398,410,200.68,0
+TRUG.US,D,20240119,000000,403.75,425.5,362.5,400,108.3,0
+TRUG.US,D,20240122,000000,410,448.5,400,446,84,0
+TRUG.US,D,20240124,000000,468,468,468,468,13.24,0
+TRUG.US,D,20240126,000000,385,388.5,362.5,384.55,68.1,0
+TRUG.US,D,20240129,000000,370,402,348.5,402,27.400000000000002,0
+TRUG.US,D,20240130,000000,419.5,419.5,419.5,419.5,3.54,0
+TRUG.US,D,20240131,000000,377,400,148,148,2098.92,0
+TRUG.US,D,20240201,000000,107.5,109.995,58,66.5,19968,0
+TRUG.US,D,20240202,000000,80.5,89.5,68.5,82,96856.16,0
+TRUG.US,D,20240205,000000,73.5,86.5,62.5,77,19869.04,0
+TRUG.US,D,20240206,000000,73.5,85,68.57,77.5,8331.04,0
+TRUG.US,D,20240207,000000,77.5,100,77.5,92,11028.16,0
+TRUG.US,D,20240208,000000,84,84.5,70,81,4938.02,0
+TRUG.US,D,20240209,000000,88.5,88.5,70,80,3483.2000000000003,0
+TRUG.US,D,20240212,000000,77.5,102.5,72.5,97,16751.56,0
+TRUG.US,D,20240213,000000,92.5,97.65,82.5,87.5,5514.14,0
+TRUG.US,D,20240214,000000,82.5,88.15,75.5,82,1892.04,0
+TRUG.US,D,20240215,000000,81.475,91.995,80.035,88,1863.64,0
+TRUG.US,D,20240216,000000,87.5,87.5,81.75,84.5,988.4200000000001,0
+TRUG.US,D,20240220,000000,82.5,85.25,79,80,2253.34,0
+TRUG.US,D,20240221,000000,81,85,76,79.5,985.5600000000001,0
+TRUG.US,D,20240222,000000,83,83,75,75.995,1491.44,0
+TRUG.US,D,20240223,000000,78,79.755,67.5,70.5,882.64,0
+TRUG.US,D,20240226,000000,71,71.005,65.5,66.5,898.28,0
+TRUG.US,D,20240227,000000,69.5,69.5,59.005,68.5,1792.6000000000001,0
+TRUG.US,D,20240228,000000,67,67.5,61.5,62.25,452.94,0
+TRUG.US,D,20240229,000000,62.4,69.5,61.75,65.75,2375.2400000000002,0
+TRUG.US,D,20240301,000000,63.25,67.5,61.55,65,1387.3,0
+TRUG.US,D,20240304,000000,65,65,56,60,517.78,0
+TRUG.US,D,20240305,000000,60,61.5,55.5,59,823.38,0
+TRUG.US,D,20240306,000000,59.5,65,59,64.5,2007.5,0
+TRUG.US,D,20240307,000000,62.5,65.5,61,64.5,793.2,0
+TRUG.US,D,20240308,000000,64,74.995,64,72,1480.44,0
+TRUG.US,D,20240311,000000,72,77,70.005,72.5,1079.22,0
+TRUG.US,D,20240312,000000,74.5,74.5,70.5,73.4,460.84000000000003,0
+TRUG.US,D,20240313,000000,72.5,77,71.615,72,962.4200000000001,0
+TRUG.US,D,20240314,000000,73.29,77.5,71,71.5,1714.14,0
+TRUG.US,D,20240315,000000,72.5,74.965,66,66,2710.08,0
+TRUG.US,D,20240318,000000,65.5,68,58,58,1726.54,0
+TRUG.US,D,20240319,000000,61.25,64.5,57.5,57.5,1431.8600000000001,0
+TRUG.US,D,20240320,000000,100,113.5,78,94.5,1189477.94,0
+TRUG.US,D,20240321,000000,94.5,98,80,80.5,36642.9,0
+TRUG.US,D,20240322,000000,75,85,75,80,8972.300000000001,0
+TRUG.US,D,20240325,000000,84,85,66.5,70,8340.24,0
+TRUG.US,D,20240326,000000,68.5,72,66.005,70,2457.38,0
+TRUG.US,D,20240327,000000,71.5,72,66,68.5,3406.02,0
+TRUG.US,D,20240328,000000,69,70,60,64,6476.92,0
+TRUG.US,D,20240401,000000,63,65.5,59.145,60.5,1415.34,0
+TRUG.US,D,20240402,000000,60.5,65,60.005,63.5,1502.92,0
+TRUG.US,D,20240403,000000,65,67.5,61.505,66,3206.08,0
+TRUG.US,D,20240404,000000,64.5,72.5,60.575,68,1144.38,0
+TRUG.US,D,20240405,000000,68.5,70.5,66.5,70,880.44,0
+TRUG.US,D,20240408,000000,74,75.5,66.5,69.5,1414.08,0
+TRUG.US,D,20240409,000000,69.5,93,67.61,90.5,10055.52,0
+TRUG.US,D,20240410,000000,88,90.495,77.5,81.5,2670.6,0
+TRUG.US,D,20240411,000000,77.5,83.58,77.5,82.5,1023.76,0
+TRUG.US,D,20240412,000000,81.5,89.41,81.5,87.5,1132,0
+TRUG.US,D,20240415,000000,87.5,89,80,87.5,1146.78,0
+TRUG.US,D,20240416,000000,87.5,87.775,81.5,82.5,544.04,0
+TRUG.US,D,20240417,000000,80.5,84.5,78.5,83.64,218.72,0
+TRUG.US,D,20240418,000000,81.5,87.5,74,87.5,760.74,0
+TRUG.US,D,20240419,000000,82,87.5,80.25,86.16,1215.46,0
+TRUG.US,D,20240422,000000,87,87,80.695,82,135.56,0
+TRUG.US,D,20240423,000000,80.5,87.5,79.37,84.5,256.86,0
+TRUG.US,D,20240424,000000,81.5,87,81,85,160.14000000000001,0
+TRUG.US,D,20240425,000000,81,86.86,76.005,84,184.9,0
+TRUG.US,D,20240426,000000,83,86,78.005,81.5,204.36,0
+TRUG.US,D,20240429,000000,84,87.5,81.5,82,399.44,0
+TRUG.US,D,20240430,000000,84.5,85,82,82,309.14,0
+TRUG.US,D,20240501,000000,85,87,82.5,84,657.5600000000001,0
+TRUG.US,D,20240502,000000,84,87,82,84.5,949.5600000000001,0
+TRUG.US,D,20240503,000000,82,84.75,77,78.5,723.38,0
+TRUG.US,D,20240506,000000,81,83.5,78.5,80.5,293.32,0
+TRUG.US,D,20240507,000000,78,83.03,75,76.5,288.94,0
+TRUG.US,D,20240508,000000,80,80,79,79,82.4,0
+TRUG.US,D,20240509,000000,76.415,76.495,75,75,237.74,0
+TRUG.US,D,20240510,000000,75,75.91,73.5,73.5,213.02,0
+TRUG.US,D,20240513,000000,72.5,75,70,70.5,317.5,0
+TRUG.US,D,20240514,000000,70.25,70.25,65,66.5,3385.94,0
+TRUG.US,D,20240515,000000,66.5,68.25,64.5,66.5,430.04,0
+TRUG.US,D,20240516,000000,70,70,65,65,677.6,0
+TRUG.US,D,20240517,000000,66,69.5,66,68.5,540.46,0
+TRUG.US,D,20240520,000000,71,71,64.5,64.5,180.06,0
+TRUG.US,D,20240521,000000,62.5,65,61.5,61.5,417.58,0
+TRUG.US,D,20240522,000000,60,62,59.5,60,295.42,0
+TRUG.US,D,20240523,000000,59,65.5,58.5,58.5,227.96,0
+TRUG.US,D,20240524,000000,68.5,68.5,56.5,57,299.22,0
+TRUG.US,D,20240528,000000,57,60.5,56.5,56.5,134,0
+TRUG.US,D,20240529,000000,55.5,57.495,54.5,56.995,454.22,0
+TRUG.US,D,20240530,000000,54.5,57,54.5,54.5,181.9,0
+TRUG.US,D,20240531,000000,54,57.5,53,55.5,282.48,0
+TRUG.US,D,20240603,000000,56.5,56.5,52,54.5,283.18,0
+TRUG.US,D,20240604,000000,54.5,54.5,49.75,49.75,278.40000000000003,0
+TRUG.US,D,20240605,000000,48,62.5,48,58,347.2,0
+TRUG.US,D,20240606,000000,59,59.5,55,56.5,239.08,0
+TRUG.US,D,20240607,000000,56,56.5,50.005,54,280.3,0
+TRUG.US,D,20240610,000000,56.5,57,50.505,51,337.68,0
+TRUG.US,D,20240611,000000,51,74.5,50.5,68.75,2799.04,0
+TRUG.US,D,20240612,000000,76,76,63,64,1185.84,0
+TRUG.US,D,20240613,000000,64.5,64.5,55.5,55.5,879.12,0
+TRUG.US,D,20240614,000000,56,60.5,55.5,59.5,206,0
+TRUG.US,D,20240617,000000,63,65,55.5,56,281.8,0
+TRUG.US,D,20240618,000000,60.005,60.005,56,56.55,358.96,0
+TRUG.US,D,20240620,000000,55,57,54.5,54.5,161.74,0
+TRUG.US,D,20240621,000000,58.5,64.5,53.5,55,219.68,0
+TRUG.US,D,20240624,000000,56.43,61.5,54.75,58.5,191.24,0
+TRUG.US,D,20240625,000000,57.5,62.25,55.5,55.5,145.28,0
+TRUG.US,D,20240626,000000,58.5,62.7,55.5,56,575.52,0
+TRUG.US,D,20240627,000000,59,60,55,55,135.22,0
+TRUG.US,D,20240628,000000,58.5,58.5,55.715,56,68.12,0
+TRUG.US,D,20240701,000000,61.5,62,56.5,57.5,105.54,0
+TRUG.US,D,20240702,000000,56.5,58.5,55,55,262.44,0
+TRUG.US,D,20240703,000000,53.5,55.5,53.5,53.5,289.14,0
+TRUG.US,D,20240705,000000,54.5,55.185,50,54.5,329.36,0
+TRUG.US,D,20240708,000000,57.5,57.5,53.5,54,129.5,0
+TRUG.US,D,20240709,000000,56.5,56.5,50.5,50.5,183.8,0
+TRUG.US,D,20240710,000000,52.5,53.34,50.5,50.5,146.64000000000001,0
+TRUG.US,D,20240711,000000,53,54.5,49.5,51,310.92,0
+TRUG.US,D,20240712,000000,50,54.5,50,53,238.46,0
+TRUG.US,D,20240715,000000,53.035,53.5,53,53.5,133.76,0
+TRUG.US,D,20240716,000000,54.45,54.45,53,53.5,149.70000000000002,0
+TRUG.US,D,20240717,000000,53.5,53.5,50.5,53.5,246.46,0
+TRUG.US,D,20240718,000000,53.5,54.5,53.5,53.5,113.44,0
+TRUG.US,D,20240719,000000,56.955,56.955,53,54.5,95.06,0
+TRUG.US,D,20240722,000000,57.5,57.5,50.505,51.505,251.64000000000001,0
+TRUG.US,D,20240723,000000,50.5,52.5,48.85,49,216.78,0
+TRUG.US,D,20240724,000000,46.5,54.5,46.5,52.5,826.52,0
+TRUG.US,D,20240725,000000,52.5,53.25,51,52.75,121.04,0
+TRUG.US,D,20240726,000000,54.5,64.39,53.5,57.25,435.14,0
+TRUG.US,D,20240729,000000,55.5,57.5,53,54,127.56,0
+TRUG.US,D,20240730,000000,53.005,66,53.005,56,683.5600000000001,0
+TRUG.US,D,20240731,000000,56,60,55.5,57.5,94.64,0
+TRUG.US,D,20240801,000000,55.5,58,53.27,58,49,0
+TRUG.US,D,20240802,000000,53.255,60,53.255,55.5,222.14000000000001,0
+TRUG.US,D,20240805,000000,53,58,53,54.06,199.96,0
+TRUG.US,D,20240806,000000,61.25,61.25,57.5,57.5,71.38,0
+TRUG.US,D,20240807,000000,59,59,54.5,56.06,55.36,0
+TRUG.US,D,20240808,000000,56.5,59.75,55.75,57.5,25.32,0
+TRUG.US,D,20240809,000000,55.5,55.5,55.5,55.5,36.38,0
+TRUG.US,D,20240812,000000,54.5,55.5,53.5,53.5,49.480000000000004,0
+TRUG.US,D,20240813,000000,53.5,56,53.3,53.3,131.82,0
+TRUG.US,D,20240814,000000,55,56,54.32,55,96.54,0
+TRUG.US,D,20240815,000000,55,63.07,54.5,63.07,192.44,0
+TRUG.US,D,20240816,000000,62.5,65.5,62.5,64.5,138.76,0
+TRUG.US,D,20240819,000000,62,65.005,59,65.005,99.96000000000001,0
+TRUG.US,D,20240820,000000,62.995,73,62.995,72.49,434.42,0
+TRUG.US,D,20240821,000000,72.5,73.5,68,69.5,93.9,0
+TRUG.US,D,20240822,000000,69.5,69.505,66.84,66.84,180.96,0
+TRUG.US,D,20240823,000000,65.5,69.5,63.5,69.5,73.52,0
+TRUG.US,D,20240826,000000,69.5,69.5,65,66,81.2,0
+TRUG.US,D,20240827,000000,66.75,66.75,61.5,62,205.36,0
+TRUG.US,D,20240828,000000,61.5,67,57.005,57.005,208.78,0
+TRUG.US,D,20240829,000000,66.5,66.5,55,58,599.88,0
+TRUG.US,D,20240830,000000,59,62.5,55,55.005,225.18,0
+TRUG.US,D,20240903,000000,56.5,56.5,50.5,50.505,294.74,0
+TRUG.US,D,20240904,000000,54.75,54.995,52.5,54.485,27.68,0
+TRUG.US,D,20240905,000000,56.95,56.95,51,52.495,107.16,0
+TRUG.US,D,20240906,000000,52.5,55.325,52.5,53,37.64,0
+TRUG.US,D,20240909,000000,53,54.5,51.5,51.5,92,0
+TRUG.US,D,20240910,000000,58.5,59,52.5,58.995,212.4,0
+TRUG.US,D,20240911,000000,55.19,63,55.06,63,294.12,0
+TRUG.US,D,20240912,000000,60.5,62,58.5,58.5,87.8,0
+TRUG.US,D,20240913,000000,63.5,63.5,55.585,63,72.24,0
+TRUG.US,D,20240916,000000,59.5,62.5,59.2,62.5,30.060000000000002,0
+TRUG.US,D,20240917,000000,59.5,62,56.5,56.5,64.16,0
+TRUG.US,D,20240918,000000,58.135,58.135,54,55,77.54,0
+TRUG.US,D,20240919,000000,56.115,59,55,55,852.38,0
+TRUG.US,D,20240920,000000,53.5,59.735,47.5,47.775,634.22,0
+TRUG.US,D,20240923,000000,51,55.7,49.23,49.23,338.02,0
+TRUG.US,D,20240924,000000,51.5,51.5,46.5,46.5,350.46,0
+TRUG.US,D,20240925,000000,47,53.5,46.6,48.6,158.14000000000001,0
+TRUG.US,D,20240926,000000,48.6008,50,47.27,49.725,137.84,0
+TRUG.US,D,20240927,000000,51.5,51.5,47.25,48.005,96.02,0
+TRUG.US,D,20240930,000000,47.5,48.955,46,47.45,81.32000000000001,0
+TRUG.US,D,20241001,000000,46,47.5,39.695,46.33,326.52,0
+TRUG.US,D,20241002,000000,44,48,41.075,48,160.82,0
+TRUG.US,D,20241003,000000,48,48,45,47.5,180.5,0
+TRUG.US,D,20241004,000000,45.25,53.5,45.25,47.5,271.36,0
+TRUG.US,D,20241007,000000,49,50,45.705,46.55,59.94,0
+TRUG.US,D,20241008,000000,48,48,45.5,48,306.68,0
+TRUG.US,D,20241009,000000,47.5,47.5,45.5,45.5,91.32000000000001,0
+TRUG.US,D,20241010,000000,46.5,49.875,45.06,45.465,2466.92,0
+TRUG.US,D,20241011,000000,47,47.5,45,46.995,50.800000000000004,0
+TRUG.US,D,20241014,000000,47.5,47.5,44.6,45,94.2,0
+TRUG.US,D,20241015,000000,45.03,50.25,37.5,39.6,918,0
+TRUG.US,D,20241016,000000,40.95,44.64,40,41.45,596.84,0
+TRUG.US,D,20241017,000000,43.05,44.64,40.5,42.57,404.24,0
+TRUG.US,D,20241018,000000,42.5,42.5,40,40.85,228.56,0
+TRUG.US,D,20241021,000000,40.85,45,38.85,40.35,1472.1000000000001,0
+TRUG.US,D,20241022,000000,41.5,43,37,37,961.54,0
+TRUG.US,D,20241023,000000,39,39.945,33.5,35,1238.24,0
+TRUG.US,D,20241024,000000,36,37.5,30,34.05,1167.06,0
+TRUG.US,D,20241025,000000,35,35,32.02,35,512.02,0
+TRUG.US,D,20241028,000000,35,36.4,32.5,34.885,3993.64,0
+TRUG.US,D,20241029,000000,34.55,35.755,33.5,35.23,711.76,0
+TRUG.US,D,20241030,000000,34.005,36.57,34,34.95,1058.9,0
+TRUG.US,D,20241031,000000,34,35.995,32.5,34.65,958.6,0
+TRUG.US,D,20241101,000000,34.05,34.05,27.355,29.5,1641.46,0
+TRUG.US,D,20241104,000000,28.5,30,27.5,28.5,1155.66,0
+TRUG.US,D,20241105,000000,30.55,32,28,29,1615.76,0
+TRUG.US,D,20241106,000000,29.5,29.6,25.505,28,4049.1,0
+TRUG.US,D,20241107,000000,27.16,31,26.575,28.95,5486.5,0
+TRUG.US,D,20241108,000000,27.5,27.5,19.75,22.5,49871.76,0
+TRUG.US,D,20241111,000000,22.5,26,21.5,23.75,5716.04,0
+TRUG.US,D,20241112,000000,23.3,26,21.875,24.25,2395.7400000000002,0
+TRUG.US,D,20241113,000000,23.52,24.765,21.5,23.495,3136.1,0
+TRUG.US,D,20241114,000000,22.795,23.495,21,22.38,4404.72,0
+TRUG.US,D,20241115,000000,28,28.925,17.525,23.995,52454.46,0
+TRUG.US,D,20241118,000000,25.85,25.85,21.5,23.965,6415.06,0
+TRUG.US,D,20241119,000000,22.34,23.8734,20.42,21.5,2947.16,0
+TRUG.US,D,20241120,000000,20.55,25.755,20.1,22,3573.88,0
+TRUG.US,D,20241121,000000,22,22.46,20.795,22.45,2813.26,0
+TRUG.US,D,20241122,000000,22.45,23,19,21.625,5202.28,0
+TRUG.US,D,20241125,000000,21.05,24.97,21,22.63,2533.04,0
+TRUG.US,D,20241126,000000,23.25,29.45,22.025,27.55,11743.28,0
+TRUG.US,D,20241127,000000,28.45,29,25.5,27.55,4866.82,0
+TRUG.US,D,20241129,000000,28.5,28.995,25.75,27.16,1795.76,0
+TRUG.US,D,20241202,000000,28.46,28.46,21.515,23.95,6819.46,0
+TRUG.US,D,20241203,000000,24.13,25,22,23.5,3436.44,0
+TRUG.US,D,20241204,000000,23.005,24.0025,20.5,22.0575,7546.78,0
+TRUG.US,D,20241205,000000,22.155,23.5,20.6,21.6,5888.12,0
+TRUG.US,D,20241206,000000,22.745,23.5,21.975,23.45,2757.7200000000003,0
+TRUG.US,D,20241209,000000,22.745,23.5,21.155,22.5,3677.56,0
+TRUG.US,D,20241210,000000,23,23.5,21.0293,22.875,1198.56,0
+TRUG.US,D,20241211,000000,23.45,24.25,21.215,22.05,2271.48,0
+TRUG.US,D,20241212,000000,21.895,42.115,21.895,25.945,1439443.44,0
+TRUG.US,D,20241213,000000,42.76,46,31.865,34.205,2837784.3000000003,0
+TRUG.US,D,20241216,000000,28.25,28.5,22.005,25.5,135339.98,0
+TRUG.US,D,20241217,000000,22.5,22.61,18.725,19.86,71679.16,0
+TRUG.US,D,20241218,000000,19,19.75,17.51,18.645,38187.36,0
+TRUG.US,D,20241219,000000,19.75,24.36,18,23.5,134914.8,0
+TRUG.US,D,20241220,000000,23.75,24.915,20.84,21.5,60839.14,0
+TRUG.US,D,20241223,000000,22,22.495,20.3,21.505,22605.260000000002,0
+TRUG.US,D,20241224,000000,21.4,23.5,21.25,22,14576.2,0
+TRUG.US,D,20241226,000000,22.5,38.845,22,36.125,717468.64,0
+TRUG.US,D,20241227,000000,41.505,44.995,35.5,38.8,197321.38,0
+TRUG.US,D,20241230,000000,36,36.155,28.32,31,86731.46,0
+TRUG.US,D,20241231,000000,33,39.5,32.55,33.57,97363.38,0
+TRUG.US,D,20250102,000000,35,35.195,31.0775,34.3,74186.48,0
+TRUG.US,D,20250103,000000,36.46,36.46,31.575,32.95,41131.46,0
+TRUG.US,D,20250106,000000,37,55,35.11,41.5,412430.96,0
+TRUG.US,D,20250107,000000,41,41,35.5,36.1,57044.82,0
+TRUG.US,D,20250108,000000,34.51,34.9,30,33.005,45556.200000000004,0
+TRUG.US,D,20250110,000000,33.82,34.495,28,28.75,38471.74,0
+TRUG.US,D,20250113,000000,27,27.475,25.1,25.56,23861.66,0
+TRUG.US,D,20250114,000000,26.03,29.95,25.805,28.195,16882.38,0
+TRUG.US,D,20250115,000000,29.95,32,28.9218,29.95,20468.32,0
+TRUG.US,D,20250116,000000,28.6,30.635,27.05,28.595,13722.6,0
+TRUG.US,D,20250117,000000,28.6,30,27.4441,28.425,11708.9,0
+TRUG.US,D,20250121,000000,27.97,28,25.5,26.25,21541.260000000002,0
+TRUG.US,D,20250122,000000,25.6,27.395,18,24.1,24550,0
+TRUG.US,D,20250123,000000,24.5,24.995,23,24.25,58689.66,0
+TRUG.US,D,20250124,000000,26,32,24.25,28,173268.74,0
+TRUG.US,D,20250127,000000,28,30,24.505,26.17,40993.08,0
+TRUG.US,D,20250128,000000,25.66,26.495,21.005,23.45,37916.28,0
+TRUG.US,D,20250129,000000,23.995,26.25,23.4505,26.1,14977.36,0
+TRUG.US,D,20250130,000000,26.5,28.5,23.56,24.4,19971.56,0
+TRUG.US,D,20250131,000000,23.045,25,22.95,23.62,10909.58,0
+TRUG.US,D,20250203,000000,22,22.365,18.995,20.8,34913.48,0
+TRUG.US,D,20250204,000000,21.25,24,20.51,21.4,16915.82,0
+TRUG.US,D,20250205,000000,21.3,22.25,20.25,21.3,14233.92,0
+TRUG.US,D,20250206,000000,22,22,20.255,21.055,12589.78,0
+TRUG.US,D,20250207,000000,20.425,21,19.44,21,17002.28,0
+TRUG.US,D,20250210,000000,20.55,21.14,19.05,20.16,11076.02,0
+TRUG.US,D,20250211,000000,19.5,19.745,18.25,18.515,19772.68,0
+TRUG.US,D,20250212,000000,18.05,19.95,18.05,19.5,6528.14,0
+TRUG.US,D,20250213,000000,19.1,20,18.365,19.25,6992.66,0
+TRUG.US,D,20250214,000000,19.455,22.4,19,21,22721.34,0
+TRUG.US,D,20250218,000000,20.05,21,19.13,20.45,268752.4,0
+TRUG.US,D,20250219,000000,30.05,33.7,24.5,25.675,1326543.1400000001,0
+TRUG.US,D,20250220,000000,24.25,24.995,22.165,23.45,75416.16,0
+TRUG.US,D,20250221,000000,22,24.48,22,23.655,23661.64,0
+TRUG.US,D,20250224,000000,24,26.4,21.75,24.905,38175.98,0
+TRUG.US,D,20250225,000000,24.465,24.95,23.45,24.895,13379.48,0
+TRUG.US,D,20250226,000000,24.94,25.95,23.7,24.14,17330.04,0
+TRUG.US,D,20250227,000000,23.945,25.34,23.035,23.42,11421.42,0
+TRUG.US,D,20250228,000000,23.08,23.42,22,22.75,7760.72,0
+TRUG.US,D,20250303,000000,22.565,22.75,18.75,19.215,22452.84,0
+TRUG.US,D,20250304,000000,18.06,18.75,16.125,18.725,22807.600000000002,0
+TRUG.US,D,20250305,000000,18.5,20,17.25,19.01,8574.6,0
+TRUG.US,D,20250306,000000,19.5,21.995,18.5,19.5,25525.18,0
+TRUG.US,D,20250307,000000,19.5,20,18.53,19.475,6364.2,0
+TRUG.US,D,20250310,000000,19,20.165,18.615,19.3,5890.34,0
+TRUG.US,D,20250311,000000,18.5,19.95,18.5,18.65,6009.9400000000005,0
+TRUG.US,D,20250312,000000,18.755,19.99,18.505,19.3,4067.96,0
+TRUG.US,D,20250313,000000,18.75,20,18.535,19.69,7926.4400000000005,0
+TRUG.US,D,20250314,000000,20,21.5,18.75,20,7062.54,0
+TRUG.US,D,20250317,000000,20,21,19.505,20.75,4030.06,0
+TRUG.US,D,20250318,000000,20.125,20.745,19.885,20.2,2121.8,0
+TRUG.US,D,20250319,000000,20.35,20.5,19.5,20.195,2881.36,0
+TRUG.US,D,20250320,000000,20.335,20.5,19.515,20.1,3458.5,0
+TRUG.US,D,20250321,000000,20.45,20.5,19.09,19.58,7716.96,0
+TRUG.US,D,20250324,000000,19.5,20,19.305,19.52,4749.82,0
+TRUG.US,D,20250325,000000,20,20.475,19,19.47,6815.68,0
+TRUG.US,D,20250326,000000,20,20.35,18.75,19.55,10711.300000000001,0
+TRUG.US,D,20250327,000000,20,20,19.25,19.475,1599.42,0
+TRUG.US,D,20250328,000000,19.015,19.76,18.025,18.25,6633.02,0
+TRUG.US,D,20250331,000000,18.93,18.93,16.005,17.6,14136,0
+TRUG.US,D,20250401,000000,18,18,17.105,17.295,4627.3,0
+TRUG.US,D,20250402,000000,17,18.45,16.575,17.6,5584.82,0
+TRUG.US,D,20250403,000000,16.975,17.5,16.625,16.665,3012.06,0
+TRUG.US,D,20250404,000000,16.475,16.665,14.55,15.3,9167.82,0
+TRUG.US,D,20250407,000000,13.77,14.705,12.6,13.87,14009.54,0
+TRUG.US,D,20250408,000000,14.7,14.82,13.045,13.2,7579.88,0
+TRUG.US,D,20250409,000000,13.55,15.495,12.5,15.45,10641.74,0
+TRUG.US,D,20250410,000000,14.02,18,13.33,17.75,31452.18,0
+TRUG.US,D,20250411,000000,16.725,17.32,16,16.125,9234.14,0
+TRUG.US,D,20250414,000000,17.24,17.5,15.925,16.9,4454.68,0
+TRUG.US,D,20250415,000000,17.5,20.3618,17.2,19.245,25144.46,0
+TRUG.US,D,20250416,000000,15,15,10.93,12.99,58107.6,0
+TRUG.US,D,20250417,000000,13.65,13.66,12.005,12.75,7906.12,0
+TRUG.US,D,20250421,000000,13.5,13.5,11.275,12.75,10705.380000000001,0
+TRUG.US,D,20250422,000000,12.365,19.625,12.1,17.3,197716.08000000002,0
+TRUG.US,D,20250423,000000,17.5,17.985,13.645,16.3,40763.56,0
+TRUG.US,D,20250424,000000,15.85,16.165,13.765,14.13,60747.36,0
+TRUG.US,D,20250425,000000,14.68,15.5,13.575,15.475,21708.06,0
+TRUG.US,D,20250428,000000,15.01,15.25,14,14.5,9317.9,0
+TRUG.US,D,20250429,000000,14.1,14.5,13.85,14.25,6474.26,0
+TRUG.US,D,20250430,000000,14,14.15,12.85,13.79,8450.76,0
+TRUG.US,D,20250501,000000,14.5,14.99,13.75,14.515,3832.46,0
+TRUG.US,D,20250502,000000,15,17.745,13.67,14.275,111495.76000000001,0
+TRUG.US,D,20250505,000000,13.55,14.5464,13.55,14.2,13243.86,0
+TRUG.US,D,20250506,000000,14,14.15,12.71,12.985,20432.420000000002,0
+TRUG.US,D,20250507,000000,13.45,14.085,12.7,13.36,16624.3,0
+TRUG.US,D,20250508,000000,13.375,13.5,12.5,12.74,24647.8,0
+TRUG.US,D,20250509,000000,12.36,13.14,11.755,12.6,30413.920000000002,0
+TRUG.US,D,20250512,000000,12.59,12.59,10.77,11.55,33436.32,0
+TRUG.US,D,20250513,000000,11.56,11.75,10.505,11.56,18535.600000000002,0
+TRUG.US,D,20250514,000000,11.55,12.5,11.25,11.8,50676.68,0
+TRUG.US,D,20250515,000000,11.98,12.5,10.06,11.3,29373.08,0
+TRUG.US,D,20250516,000000,11.315,13.5,11.155,12.75,56535.44,0
+TRUG.US,D,20250519,000000,12,13,11.125,11.355,30163.62,0
+TRUG.US,D,20250520,000000,11.5,12,10.74,10.75,14709.64,0
+TRUG.US,D,20250521,000000,10.6,10.8,10,10.2,14244.6,0
+TRUG.US,D,20250522,000000,10,10.39,9.27,9.9,14967.1,0
+TRUG.US,D,20250523,000000,9.9,14,8.6355,11.745,262384.52,0
+TRUG.US,D,20250527,000000,12.5,13.5,11.25,11.5,110368.26000000001,0
+TRUG.US,D,20250528,000000,11.255,11.9,10.075,10.465,41470.36,0
+TRUG.US,D,20250529,000000,10.3,21,10.3,12.535,2323402.16,0
+TRUG.US,D,20250530,000000,11,12,10.5,11.755,165782.04,0
+TRUG.US,D,20250602,000000,13,13.435,10.975,11.565,501095.3,0
+TRUG.US,D,20250603,000000,11.275,11.785,10.635,11.45,90156.02,0
+TRUG.US,D,20250604,000000,11.95,12.425,11,11.68,79272.22,0
+TRUG.US,D,20250605,000000,11.7,12.315,11.355,11.75,41326.520000000004,0
+TRUG.US,D,20250606,000000,11.25,11.61,10.04,11.365,37095.88,0
+TRUG.US,D,20250609,000000,11.75,11.75,10.855,11.28,22147.36,0
+TRUG.US,D,20250610,000000,10.94,11.99,10.605,11.75,64494.200000000004,0
+TRUG.US,D,20250611,000000,11.3,12.25,10.8,11.705,89317.28,0
+TRUG.US,D,20250612,000000,10.8,11.5,10.6,11.45,65279.840000000004,0
+TRUG.US,D,20250613,000000,11.2,11.2,10.19,10.485,34856.18,0
+TRUG.US,D,20250616,000000,10.365,10.43,8.5,9.01,90015.58,0
+TRUG.US,D,20250617,000000,8.85,8.91,8,8.455,43189.16,0
+TRUG.US,D,20250618,000000,6.575,6.89,6.25,6.545,172491.96,0
+TRUG.US,D,20250620,000000,6.545,6.63,6,6.53,83754.04000000001,0
+TRUG.US,D,20250623,000000,5.75,6.8,5.15,5.59,283493,0
+TRUG.US,D,20250624,000000,5.54,5.849,5.2109,5.8,66564,0
+TRUG.US,D,20250625,000000,5.63,6.7118,5.6,6.25,176344,0
+TRUG.US,D,20250626,000000,6.21,6.635,5.91,6.34,73367,0
+TRUG.US,D,20250627,000000,6.42,6.5,5.985,6.27,31036,0
+TRUG.US,D,20250630,000000,6.08,6.3,5.72,5.72,89040,0
+TRUG.US,D,20250701,000000,5.72,6.25,5.6501,6.15,50361,0
+TRUG.US,D,20250702,000000,6.1,6.33,6,6.29,16019,0
+TRUG.US,D,20250703,000000,6.24,6.24,5.93,5.93,17977,0
+TRUG.US,D,20250707,000000,5.9,5.9199,5.32,5.41,56829,0
+TRUG.US,D,20250708,000000,5.52,5.56,5.3644,5.48,20431,0
+TRUG.US,D,20250709,000000,5.4,5.4,5.05,5.13,35149,0
+TRUG.US,D,20250710,000000,5.19,5.6,5.18,5.35,43526,0
+TRUG.US,D,20250711,000000,5.35,5.6699,5.08,5.12,43354,0
+TRUG.US,D,20250714,000000,5.24,5.3351,5,5.11,28522,0
+TRUG.US,D,20250715,000000,5.1,5.45,5.1,5.38,87419,0
+TRUG.US,D,20250716,000000,5.37,5.78,5.2701,5.73,49572,0
+TRUG.US,D,20250717,000000,5.73,5.99,5.65,5.9,39555,0
+TRUG.US,D,20250718,000000,5.83,6.17,5.705,5.705,35173,0
+TRUG.US,D,20250721,000000,5.85,8.5,5.7232,7.99,474772,0
+TRUG.US,D,20250722,000000,7.52,7.75,6.22,6.76,258032,0
+TRUG.US,D,20250723,000000,6.2,6.6299,6.04,6.2,115843,0
+TRUG.US,D,20250724,000000,6.48,6.7999,5.92,6.13,143347,0
+TRUG.US,D,20250725,000000,6.25,6.3309,5.61,5.775,58036,0
+TRUG.US,D,20250728,000000,6.55,7.2,5.81,6.09,7155840,0
+TRUG.US,D,20250729,000000,5.68,5.68,5.2,5.56,254020,0
+TRUG.US,D,20250730,000000,5.6,5.66,4.81,5.14,214483,0
+TRUG.US,D,20250731,000000,5.2,5.71,5.14,5.46,205723,0
+TRUG.US,D,20250801,000000,5.3,5.3,4.8411,5.14,107834,0
+TRUG.US,D,20250804,000000,5.25,5.92,5.25,5.82,189067,0
+TRUG.US,D,20250805,000000,5.72,5.91,5.3901,5.6,140820,0
+TRUG.US,D,20250806,000000,5.69,5.69,5.05,5.29,327582,0
+TRUG.US,D,20250807,000000,5.44,5.455,5.1201,5.25,117830,0
+TRUG.US,D,20250808,000000,5.15,5.19,5.05,5.09,41916,0
+TRUG.US,D,20250811,000000,5.04,5.06,4.05,4.27,133296,0
+TRUG.US,D,20250812,000000,4.4,4.4,4.12,4.33,72959,0
+TRUG.US,D,20250813,000000,4.42,4.7,4.26,4.6,82382,0
+TRUG.US,D,20250814,000000,4.33,4.4644,4.231,4.28,77307,0
+TRUG.US,D,20250815,000000,4.18,4.4847,3.95,4.35,112288,0
+TRUG.US,D,20250818,000000,4.25,4.65,4.1,4.4,104975,0
+TRUG.US,D,20250819,000000,4.49,4.59,4.15,4.31,76281,0
+TRUG.US,D,20250820,000000,4.15,4.46,4,4.23,105625,0
+TRUG.US,D,20250821,000000,4.2063,4.21,3.9501,4.12,49301,0
+TRUG.US,D,20250822,000000,4.19,4.35,4.01,4.18,72778,0
+TRUG.US,D,20250825,000000,4.3,4.4,4.1,4.32,115531,0
+TRUG.US,D,20250826,000000,4.4,4.4,4.14,4.23,30212,0
+TRUG.US,D,20250827,000000,4.15,4.34,4.14,4.22,42806,0
+TRUG.US,D,20250828,000000,4.23,4.3294,4.15,4.18,38794,0
+TRUG.US,D,20250829,000000,4.34,4.34,4.12,4.17,54819,0
+TRUG.US,D,20250902,000000,3.9,3.96,3.32,3.571,123000,0
+TRUG.US,D,20250903,000000,3.55,3.91,3.43,3.795,88758,0
+TRUG.US,D,20250904,000000,3.72,3.74,3.55,3.59,64400,0
+TRUG.US,D,20250905,000000,3.59,3.61,3.45,3.5,50741,0
+TRUG.US,D,20250908,000000,3.5,3.51,3.26,3.39,79018,0
+TRUG.US,D,20250909,000000,3.31,3.4073,3.1,3.16,72162,0
+TRUG.US,D,20250910,000000,3.19,3.375,3.19,3.37,43899,0
+TRUG.US,D,20250911,000000,3.33,3.51,3.2,3.43,62885,0
+TRUG.US,D,20250912,000000,3.52,3.85,3.26,3.35,170524,0
+TRUG.US,D,20250915,000000,3.35,3.7999,3.25,3.74,307543,0
+TRUG.US,D,20250916,000000,3.49,3.6,3.3,3.54,459810,0
+TRUG.US,D,20250917,000000,3.5152,3.87,3.29,3.32,259750,0
+TRUG.US,D,20250918,000000,3.32,3.43,3.18,3.25,106400,0
+TRUG.US,D,20250919,000000,3.28,3.29,2.9,2.905,199929,0
+TRUG.US,D,20250922,000000,2.93,3,2.5701,2.715,202784,0
+TRUG.US,D,20250923,000000,2.74,2.75,2.51,2.69,296260,0
+TRUG.US,D,20250924,000000,2.69,2.745,2.6226,2.73,76237,0
+TRUG.US,D,20250925,000000,2.73,2.825,2.4,2.63,127685,0
+TRUG.US,D,20250926,000000,2.62,2.74,2.47,2.67,122590,0
+TRUG.US,D,20250929,000000,2.72,2.72,2.5301,2.61,82600,0
+TRUG.US,D,20250930,000000,2.67,2.7271,2.38,2.45,134601,0
+TRUG.US,D,20251001,000000,2.45,2.4599,2.37,2.42,94017,0
+TRUG.US,D,20251002,000000,2.42,2.43,2.33,2.41,44663,0
+TRUG.US,D,20251003,000000,2.41,2.5195,2.39,2.43,89350,0
+TRUG.US,D,20251006,000000,2.43,2.45,2.13,2.35,89256,0
+TRUG.US,D,20251007,000000,2.35,2.82,2.35,2.68,564136,0
+TRUG.US,D,20251008,000000,2.65,2.67,2.34,2.48,438328,0
+TRUG.US,D,20251009,000000,2.51,2.6089,2.37,2.42,263108,0
+TRUG.US,D,20251010,000000,2.45,2.46,2.1052,2.23,176974,0
+TRUG.US,D,20251013,000000,2.23,2.3142,2.1,2.16,141153,0
+TRUG.US,D,20251014,000000,2.13,2.18,2,2.13,136031,0
+TRUG.US,D,20251015,000000,2.26,2.365,2.21,2.31,145429,0
+TRUG.US,D,20251016,000000,2.36,2.5,2.22,2.26,132940,0
+TRUG.US,D,20251017,000000,2.22,2.22,2.1001,2.15,73893,0
+TRUG.US,D,20251020,000000,2.15,2.26,2.14,2.23,48047,0
+TRUG.US,D,20251021,000000,2.21,2.27,2.1519,2.255,21657,0
+TRUG.US,D,20251022,000000,2.26,2.28,2.07,2.16,59550,0
+TRUG.US,D,20251023,000000,2.13,2.23,2.052,2.21,37174,0
+TRUG.US,D,20251024,000000,2.2287,2.28,2.14,2.25,72019,0
+TRUG.US,D,20251027,000000,2.22,2.44,2.22,2.39,107961,0
+TRUG.US,D,20251028,000000,2.45,2.68,2.32,2.48,282307,0
+TRUG.US,D,20251029,000000,2.41,2.47,2.21,2.23,118318,0
+TRUG.US,D,20251030,000000,2.19,2.2601,2.16,2.2,102309,0
+TRUG.US,D,20251031,000000,2.2,2.24,2.03,2.24,185819,0
+TRUG.US,D,20251103,000000,2.22,2.23,2.03,2.04,92254,0
+TRUG.US,D,20251104,000000,2.04,2.0708,1.79,1.83,162634,0
+TRUG.US,D,20251105,000000,1.83,1.9199,1.78,1.91,133484,0
+TRUG.US,D,20251106,000000,1.91,2.0499,1.79,1.81,123960,0
+TRUG.US,D,20251107,000000,1.78,1.785,1.6,1.7,93871,0
+TRUG.US,D,20251110,000000,1.71,1.8115,1.64,1.65,84701,0
+TRUG.US,D,20251111,000000,1.63,1.74,1.48,1.49,80349,0
+TRUG.US,D,20251112,000000,1.5,1.68,1.37,1.6,1859127,0
+TRUG.US,D,20251113,000000,1.68,2.09,1.61,1.9,3112904,0
+TRUG.US,D,20251114,000000,1.94,1.94,1.55,1.67,1283575,0
+TRUG.US,D,20251117,000000,1.81,2.17,1.65,1.84,1394646,0
+TRUG.US,D,20251118,000000,1.75,1.75,1,1.24,2124911,0
+TRUG.US,D,20251119,000000,1.14,1.2113,1.065,1.11,475663,0
+TRUG.US,D,20251120,000000,1.11,1.16,0.8055,0.9838,1041753,0
+TRUG.US,D,20251121,000000,0.9563,1.2,0.9563,1.09,633434,0
+TRUG.US,D,20251124,000000,1.1,1.1479,1,1.1,206720,0
+TRUG.US,D,20251125,000000,1.12,1.24,1.11,1.22,194262,0
+TRUG.US,D,20251126,000000,1.21,1.24,1.16,1.22,86063,0
+TRUG.US,D,20251128,000000,1.27,1.35,1.25,1.34,59376,0
+TRUG.US,D,20251201,000000,1.36,1.36,1.24,1.29,121504,0
+TRUG.US,D,20251202,000000,1.29,1.29,1.11,1.14,143578,0
+TRUG.US,D,20251203,000000,1.12,1.32,1.06,1.26,298986,0
+TRUG.US,D,20251204,000000,1.27,1.28,1.15,1.18,220545,0
+TRUG.US,D,20251205,000000,1.2,1.21,1.14,1.17,66304,0
+TRUG.US,D,20251208,000000,1.19,1.2634,1.18,1.21,163228,0
+TRUG.US,D,20251209,000000,1.23,1.27,1.2,1.23,122829,0
+TRUG.US,D,20251210,000000,1.24,1.29,1.13,1.15,112401,0
+TRUG.US,D,20251211,000000,1.21,1.21,1.07,1.1,127137,0
+TRUG.US,D,20251212,000000,1.13,1.13,1.06,1.06,136999,0
+TRUG.US,D,20251215,000000,1.03,1.09,0.9299,0.94,163455,0
+TRUG.US,D,20251216,000000,0.96,0.96,0.875601,0.91,92552,0
+TRUG.US,D,20251217,000000,0.9,0.96,0.8469,0.9349,60781,0
+TRUG.US,D,20251218,000000,0.9109,0.96,0.9101,0.9125,50694,0
+TRUG.US,D,20251219,000000,0.956,0.956,0.8125,0.85,218823,0
+TRUG.US,D,20251222,000000,0.89,0.8999,0.8209,0.8647,109181,0
+TRUG.US,D,20251223,000000,0.86,0.86,0.7701,0.774,156621,0
+TRUG.US,D,20251224,000000,0.774,0.8573,0.7478,0.8492,163862,0
+TRUG.US,D,20251226,000000,0.845,0.8491,0.7955,0.7955,29175,0
+TRUG.US,D,20251229,000000,0.7955,0.84,0.7701,0.778,94360,0
+TRUG.US,D,20251230,000000,0.7755,0.82,0.7755,0.784,170355,0
+TRUG.US,D,20251231,000000,0.8,0.818799,0.67,0.725,621238,0
+TRUG.US,D,20260102,000000,0.71,0.7299,0.634,0.6924,234297,0
+TRUG.US,D,20260105,000000,0.724,0.75,0.672,0.7326,86817,0
+TRUG.US,D,20260106,000000,0.7243,0.7687,0.7112,0.74,136653,0
+TRUG.US,D,20260107,000000,0.768699,0.81,0.735,0.7351,281754,0
+TRUG.US,D,20260108,000000,0.712,0.9846,0.7105,0.9,611061,0
+TRUG.US,D,20260109,000000,0.9396,1.03,0.86,0.88,460019,0
+TRUG.US,D,20260112,000000,0.979,1.08,0.8801,1.08,301143,0
+TRUG.US,D,20260113,000000,1.08,1.0936,0.9195,0.93,391691,0
+TRUG.US,D,20260114,000000,0.92,0.9388,0.79,0.7948,254445,0
+TRUG.US,D,20260115,000000,0.844,0.9,0.83,0.8438,171874,0
+TRUG.US,D,20260116,000000,0.8765,0.8987,0.83,0.88,137784,0
+TRUG.US,D,20260120,000000,0.8601,0.9545,0.8336,0.85,114886,0
+TRUG.US,D,20260121,000000,0.8639,0.8639,0.75,0.8084,191664,0
+TRUG.US,D,20260122,000000,0.8209,0.836,0.78,0.8001,120561,0
+TRUG.US,D,20260123,000000,0.82,0.82,0.7875,0.7875,82853,0
+TRUG.US,D,20260126,000000,0.7875,0.8099,0.705601,0.709,290956,0
+TRUG.US,D,20260127,000000,0.72,0.755,0.72,0.731,143957,0
+TRUG.US,D,20260128,000000,0.77,0.774,0.681,0.6919,250802,0
+TRUG.US,D,20260129,000000,0.69,0.752899,0.6102,0.6297,263703,0
+TRUG.US,D,20260130,000000,0.63,0.6798,0.62,0.649,93166,0
+TRUG.US,D,20260202,000000,0.65,0.66,0.6111,0.637,160283,0
+TRUG.US,D,20260203,000000,0.64,0.64,0.5755,0.5821,172744,0
+TRUG.US,D,20260204,000000,0.629,0.629,0.5201,0.5842,375468,0
+TRUG.US,D,20260205,000000,0.62,0.8959,0.62,0.7549,22580023,0
+TRUG.US,D,20260206,000000,0.73,0.81,0.7157,0.75,1067733,0
+TRUG.US,D,20260209,000000,0.68,0.7345,0.66,0.7331,259435,0
+TRUG.US,D,20260210,000000,0.8,0.9271,0.792,0.856,1197436,0
+TRUG.US,D,20260211,000000,0.9554,1.04,0.83,0.851,878118,0
+TRUG.US,D,20260212,000000,0.879,0.9229,0.7375,0.813,253797,0
+TRUG.US,D,20260213,000000,0.86,1.04,0.835,1.01,440222,0
+TRUG.US,D,20260217,000000,0.9999,1,0.85065,0.8639,275322,0
+TRUG.US,D,20260218,000000,0.8639,0.88,0.738,0.7662,229265,0
diff --git a/daily/us/nasdaq stocks/3/trvg.us.txt b/daily/us/nasdaq stocks/3/trvg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..104f0d73cc68b5425406d3d5ae760bc2aaa594d3
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trvg.us.txt	
@@ -0,0 +1,2305 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRVG.US,D,20161216,000000,26.4299,29.3325,26.1939,27.9638,8074706.478491,0
+TRVG.US,D,20161219,000000,28.8369,29.7572,28.0818,28.6717,2212639.6512887,0
+TRVG.US,D,20161220,000000,29.3089,29.3089,27.7278,27.8694,532896.01975467,0
+TRVG.US,D,20161221,000000,27.7514,27.9473,27.5626,27.8458,416791.06134913,0
+TRVG.US,D,20161222,000000,27.6806,27.8458,27.4918,27.6334,430687.92471424,0
+TRVG.US,D,20161223,000000,27.5154,28.011,27.421,27.9166,346520.66531577,0
+TRVG.US,D,20161227,000000,27.9638,28.0199,27.3738,27.6098,193103.8534482,0
+TRVG.US,D,20161228,000000,27.6334,27.7278,27.0671,27.3502,155921.67127329,0
+TRVG.US,D,20161229,000000,27.4918,27.5862,27.1614,27.5154,88987.980190119,0
+TRVG.US,D,20161230,000000,27.775,27.9402,27.4921,27.7278,102361.07325824,0
+TRVG.US,D,20170103,000000,27.7514,29.2617,27.7278,28.6481,428768.28115005,0
+TRVG.US,D,20170104,000000,28.7661,29.0021,28.129,28.6953,273949.23957964,0
+TRVG.US,D,20170105,000000,28.5065,28.8841,27.8458,28.5301,404117.59996412,0
+TRVG.US,D,20170106,000000,28.3178,28.4591,27.7278,28.1054,275561.2316587,0
+TRVG.US,D,20170109,000000,27.9402,28.4357,27.9402,28.0582,95965.227714252,0
+TRVG.US,D,20170110,000000,28.4829,28.9077,27.775,27.9402,413102.63362669,0
+TRVG.US,D,20170111,000000,28.0818,28.6481,27.7278,27.8458,174422.28909342,0
+TRVG.US,D,20170112,000000,27.8458,27.8694,26.9963,27.185,637801.36231961,0
+TRVG.US,D,20170113,000000,27.657,28.028,27.0199,27.7514,329384.98610937,0
+TRVG.US,D,20170117,000000,27.775,27.9166,27.4682,27.6334,296548.91086476,0
+TRVG.US,D,20170118,000000,27.8222,28.0782,27.1143,27.4918,415807.93263635,0
+TRVG.US,D,20170119,000000,27.4918,27.7042,27.1732,27.539,309474.51086361,0
+TRVG.US,D,20170120,000000,27.8458,28.011,27.0199,27.1379,361865.10095797,0
+TRVG.US,D,20170123,000000,27.2794,27.3502,26.8783,26.9255,435709.50887221,0
+TRVG.US,D,20170124,000000,27.0671,27.1143,25.7692,26.5007,268328.03165934,0
+TRVG.US,D,20170125,000000,26.4771,27.4611,25.6748,27.2086,375814.9346201,0
+TRVG.US,D,20170126,000000,27.4446,27.7042,26.5479,26.7603,181118.15839976,0
+TRVG.US,D,20170127,000000,26.7131,27.1379,26.1703,26.2883,188096.67721102,0
+TRVG.US,D,20170130,000000,26.1939,27.1614,25.9579,26.7603,198509.36631901,0
+TRVG.US,D,20170131,000000,26.8547,27.421,26.7301,27.3738,154961.42572882,0
+TRVG.US,D,20170201,000000,27.3738,27.4413,26.8783,27.0907,139203.82176982,0
+TRVG.US,D,20170202,000000,27.185,27.3502,26.7367,26.9727,130682.80790919,0
+TRVG.US,D,20170203,000000,26.9491,27.2794,26.8547,27.0199,117313.52870246,0
+TRVG.US,D,20170206,000000,27.1143,27.3502,26.9019,27.2558,92833.199991758,0
+TRVG.US,D,20170207,000000,27.3738,27.7986,27.0199,27.0907,237780.27324622,0
+TRVG.US,D,20170208,000000,26.5007,27.0199,26.1939,26.9963,577978.40390908,0
+TRVG.US,D,20170209,000000,26.9491,27.303,26.8776,27.1614,187390.2653299,0
+TRVG.US,D,20170210,000000,28.9077,29.8752,28.9077,29.2145,510898.9385685,0
+TRVG.US,D,20170213,000000,29.4505,32.7372,29.4505,30.7484,500559.13658922,0
+TRVG.US,D,20170214,000000,31.1967,32.4238,30.9136,31.8339,227656.5900788,0
+TRVG.US,D,20170215,000000,31.9991,32.282,31.1495,31.3855,202201.60790284,0
+TRVG.US,D,20170216,000000,31.5979,32.2114,31.1217,32.0227,163033.25147067,0
+TRVG.US,D,20170217,000000,32.589,33.4386,32.1643,32.707,172052.18612334,0
+TRVG.US,D,20170221,000000,33.2498,33.5093,30.7956,31.3619,363169.44155191,0
+TRVG.US,D,20170222,000000,30.3708,31.0079,28.7425,30.7484,217301.95641635,0
+TRVG.US,D,20170223,000000,30.772,31.1731,30.4416,30.6304,112834.36038602,0
+TRVG.US,D,20170224,000000,30.8428,32.0935,30.2056,30.3236,206904.94651628,0
+TRVG.US,D,20170227,000000,30.4416,30.6773,27.8458,28.4357,449174.98213834,0
+TRVG.US,D,20170228,000000,28.247,28.7897,27.539,27.6334,278569.52076735,0
+TRVG.US,D,20170301,000000,27.8694,28.2706,27.0199,27.2322,426267.65936809,0
+TRVG.US,D,20170302,000000,27.1379,28.011,27.1379,27.6806,176726.7088952,0
+TRVG.US,D,20170303,000000,27.8458,29.7336,27.5154,29.1201,551439.4375748,0
+TRVG.US,D,20170306,000000,29.3561,29.6157,27.7278,28.5065,216556.13463424,0
+TRVG.US,D,20170307,000000,29.1201,29.1437,27.9404,28.1762,271155.79799573,0
+TRVG.US,D,20170308,000000,28.3178,29.4505,28.3178,28.6481,150081.80196687,0
+TRVG.US,D,20170309,000000,28.6953,29.1201,27.1379,28.2234,555830.88707936,0
+TRVG.US,D,20170310,000000,28.247,29.6157,27.9874,29.4505,269241.66334243,0
+TRVG.US,D,20170313,000000,29.3797,29.7336,28.5773,28.8605,186890.64948836,0
+TRVG.US,D,20170314,000000,28.7897,28.9077,28.0818,28.3886,149105.45345211,0
+TRVG.US,D,20170315,000000,28.3178,28.7897,27.8694,28.3178,200567.15641784,0
+TRVG.US,D,20170316,000000,28.0818,28.3178,27.9874,28.1762,162687.88513407,0
+TRVG.US,D,20170317,000000,28.4593,28.8605,28.1762,28.6245,147693.05345223,0
+TRVG.US,D,20170320,000000,28.7189,28.9077,28.4239,28.6953,93835.398011471,0
+TRVG.US,D,20170321,000000,28.7661,29.2381,28.5823,29.0493,269484.47918399,0
+TRVG.US,D,20170322,000000,29.3797,29.7336,28.8841,29.4977,199305.19206151,0
+TRVG.US,D,20170323,000000,29.7808,30.536,28.3437,28.9077,308164.2375964,0
+TRVG.US,D,20170324,000000,28.9077,29.6157,28.4593,28.7425,225920.85938588,0
+TRVG.US,D,20170327,000000,28.8369,29.1909,28.365,28.8841,167182.73265842,0
+TRVG.US,D,20170328,000000,28.6245,29.5803,28.4829,28.9785,214800.48710964,0
+TRVG.US,D,20170329,000000,28.8605,30.3387,28.6481,30.1348,197136.37622012,0
+TRVG.US,D,20170330,000000,30.182,30.6304,29.6511,30.3944,218338.05542616,0
+TRVG.US,D,20170331,000000,30.2764,31.1023,29.71,30.7484,258047.13265036,0
+TRVG.US,D,20170403,000000,30.8428,31.1495,30.3708,30.5832,399507.48907344,0
+TRVG.US,D,20170404,000000,30.6304,31.0079,29.7572,30.7248,288270.28908332,0
+TRVG.US,D,20170405,000000,30.772,31.1023,30.2056,30.2292,203540.69701163,0
+TRVG.US,D,20170406,000000,30.1112,30.8652,29.828,30.7248,202503.75047707,0
+TRVG.US,D,20170407,000000,30.4888,31.1967,30.4888,30.9843,83337.108903492,0
+TRVG.US,D,20170410,000000,31.1495,31.5271,30.3944,30.7248,110066.34454468,0
+TRVG.US,D,20170411,000000,30.89,31.2675,30.2764,30.5124,178370.0593901,0
+TRVG.US,D,20170412,000000,30.8192,31.0315,30.5124,30.772,66573.06930102,0
+TRVG.US,D,20170413,000000,30.6776,30.6776,29.7808,30.1112,96459.758407277,0
+TRVG.US,D,20170417,000000,29.9696,31.3147,29.9696,31.2203,178937.90097421,0
+TRVG.US,D,20170418,000000,31.0551,33.1554,30.8428,32.9194,349214.52274127,0
+TRVG.US,D,20170419,000000,32.7306,33.461,32.1879,33.0138,202499.08909093,0
+TRVG.US,D,20170420,000000,33.2026,34.4297,32.8486,34.1701,237040.38413737,0
+TRVG.US,D,20170421,000000,34.2173,35.7276,32.8014,33.8161,448845.29500965,0
+TRVG.US,D,20170424,000000,35.3736,36.4801,34.6893,35.4444,489389.60787734,0
+TRVG.US,D,20170425,000000,35.7276,36.3883,35.0668,35.3736,278747.50096535,0
+TRVG.US,D,20170426,000000,35.6096,35.9164,35.2698,35.586,194053.08117089,0
+TRVG.US,D,20170427,000000,35.9636,36.7895,35.4444,35.9164,244653.2752258,0
+TRVG.US,D,20170428,000000,37.5682,41.406,37.5446,40.4,1035937.1325813,0
+TRVG.US,D,20170501,000000,42.1463,44.3409,41.4619,42.571,783584.09497993,0
+TRVG.US,D,20170502,000000,42.8306,44.553,42.8306,43.4206,649936.22172447,0
+TRVG.US,D,20170503,000000,44.3409,44.4825,39.5977,41.0371,401388.14649902,0
+TRVG.US,D,20170504,000000,40.9428,41.5797,40.1404,40.518,243625.65146352,0
+TRVG.US,D,20170505,000000,40.7068,41.1079,39.9516,40.1404,151434.4514717,0
+TRVG.US,D,20170508,000000,39.928,40.5416,38.2526,40.3292,301113.67918119,0
+TRVG.US,D,20170509,000000,40.5888,43.7981,40.3764,43.5386,431611.72669435,0
+TRVG.US,D,20170510,000000,43.5621,44.7421,42.1817,43.9869,460108.89896905,0
+TRVG.US,D,20170511,000000,44.0813,44.0813,42.4766,43.1846,295234.39997379,0
+TRVG.US,D,20170512,000000,43.3498,43.5857,41.8159,42.0755,250846.56235397,0
+TRVG.US,D,20170515,000000,47.2435,51.6563,45.2666,47.1019,3997058.9461798,0
+TRVG.US,D,20170516,000000,48.2818,49.6269,46.4883,48.3998,783937.93656406,0
+TRVG.US,D,20170517,000000,47.4322,47.5974,44.7657,45.5916,1021647.0177311,0
+TRVG.US,D,20170518,000000,46.6063,46.6063,45.332,46.2051,509879.36629136,0
+TRVG.US,D,20170519,000000,47.0547,47.0783,44.8364,44.86,412454.2771911,0
+TRVG.US,D,20170522,000000,44.6005,44.919,42.7834,43.6565,690226.27716644,0
+TRVG.US,D,20170523,000000,43.6565,44.6949,42.9722,43.1846,306554.78809159,0
+TRVG.US,D,20170524,000000,43.6565,45.8276,42.8901,45.7332,739762.40389472,0
+TRVG.US,D,20170525,000000,46.6771,46.7243,44.9098,45.6624,401518.24154851,0
+TRVG.US,D,20170526,000000,45.6624,46.1815,45.4972,45.7096,247199.23958201,0
+TRVG.US,D,20170530,000000,45.7332,46.2523,44.6477,45.1196,310568.24155658,0
+TRVG.US,D,20170531,000000,45.1432,45.1904,43.0925,44.4117,264894.285125,0
+TRVG.US,D,20170601,000000,44.6005,45.1668,44.0105,44.8364,291548.93858798,0
+TRVG.US,D,20170602,000000,44.8364,45.9592,44.4851,45.3084,365008.14650225,0
+TRVG.US,D,20170605,000000,45.4972,45.4972,43.6844,44.0341,183023.39404316,0
+TRVG.US,D,20170606,000000,43.9161,44.1483,42.4766,43.9633,424484.04352667,0
+TRVG.US,D,20170607,000000,43.8925,45.7568,43.7509,45.2612,542503.98411025,0
+TRVG.US,D,20170608,000000,44.5533,45.4264,44.1523,45.1432,365131.03759134,0
+TRVG.US,D,20170609,000000,44.9544,46.9367,43.7745,44.3645,1084689.2989136,0
+TRVG.US,D,20170612,000000,43.9397,44.2229,43.0902,43.5621,338070.84353434,0
+TRVG.US,D,20170613,000000,43.8925,45.0488,43.8571,44.3645,269462.86730281,0
+TRVG.US,D,20170614,000000,44.3645,44.6002,42.5238,43.6801,466550.08708729,0
+TRVG.US,D,20170615,000000,42.8542,44.3645,42.4766,43.6329,275309.09304486,0
+TRVG.US,D,20170616,000000,43.6093,44.0811,42.5946,43.1846,164071.89305474,0
+TRVG.US,D,20170619,000000,43.2554,45.096,42.76,44.8129,280694.68908399,0
+TRVG.US,D,20170620,000000,44.3645,44.9072,43.573,44.4825,241826.35641417,0
+TRVG.US,D,20170621,000000,44.7185,45.922,44.5061,45.7804,607556.59400546,0
+TRVG.US,D,20170622,000000,46.2523,49.3201,45.804,46.9839,922987.93259132,0
+TRVG.US,D,20170623,000000,47.2671,49.8864,46.0164,49.2257,604184.71677804,0
+TRVG.US,D,20170626,000000,50.1224,50.264,48.0222,48.4942,475160.93857167,0
+TRVG.US,D,20170627,000000,48.6829,51.5619,46.7007,48.1284,819433.12071933,0
+TRVG.US,D,20170628,000000,48.447,50.028,47.5974,49.4381,512785.95242972,0
+TRVG.US,D,20170629,000000,51.6327,53.9217,50.1932,53.7329,1060560.6929751,0
+TRVG.US,D,20170630,000000,55.196,56.1636,51.9395,55.8332,1209394.0909817,0
+TRVG.US,D,20170703,000000,56.5883,56.5883,49.0133,49.0605,687558.69300826,0
+TRVG.US,D,20170705,000000,50.9484,53.3318,48.3762,51.964,933454.01575871,0
+TRVG.US,D,20170706,000000,51.8923,53.0958,51.5147,52.6474,409343.8613498,0
+TRVG.US,D,20170707,000000,53.3082,53.5442,51.09,52.1519,273457.67522325,0
+TRVG.US,D,20170710,000000,52.2463,52.7395,50.8068,50.854,249620.61779962,0
+TRVG.US,D,20170711,000000,51.1136,51.4439,49.8157,51.2551,319820.24551616,0
+TRVG.US,D,20170712,000000,51.8215,52.435,51.0744,52.3407,380217.40194644,0
+TRVG.US,D,20170713,000000,52.6238,54.2285,52.4822,53.6386,345431.17224656,0
+TRVG.US,D,20170714,000000,53.9217,54.8657,52.9542,53.2846,288505.05343973,0
+TRVG.US,D,20170717,000000,53.6857,53.9689,52.0103,52.6474,227707.01780157,0
+TRVG.US,D,20170718,000000,52.7182,56.2815,52.167,55.9748,506714.28510353,0
+TRVG.US,D,20170719,000000,56.5411,57.2727,55.5736,56.8007,475740.22173994,0
+TRVG.US,D,20170720,000000,57.2255,57.2255,52.5058,54.7713,428508.09105106,0
+TRVG.US,D,20170721,000000,55.0308,55.0308,53.3318,53.4262,249246.01185906,0
+TRVG.US,D,20170724,000000,53.7093,53.7329,52.0339,53.4026,295278.04749854,0
+TRVG.US,D,20170725,000000,53.9689,54.8421,53.7858,54.3229,309755.88908141,0
+TRVG.US,D,20170726,000000,54.7713,55.4556,54.5117,54.9129,315258.01977399,0
+TRVG.US,D,20170727,000000,55.6444,57.1547,53.3554,55.5028,661865.1326145,0
+TRVG.US,D,20170728,000000,55.432,55.8072,52.435,53.5442,569376.02767222,0
+TRVG.US,D,20170731,000000,54.0397,54.4645,49.6033,50.1932,803130.55834454,0
+TRVG.US,D,20170801,000000,50.382,50.9248,49.6269,50.2168,270740.08710468,0
+TRVG.US,D,20170802,000000,50.2168,51.3259,49.3201,50.4764,257989.07720482,0
+TRVG.US,D,20170803,000000,50.736,51.6091,49.8157,50.5,519368.25341923,0
+TRVG.US,D,20170804,000000,46.9603,47.0783,38.1346,41.1079,3724286.4947188,0
+TRVG.US,D,20170807,000000,41.2967,42.3586,39.6685,40.636,1284769.5523612,0
+TRVG.US,D,20170808,000000,40.4944,40.6124,38.465,39.1729,914269.44546338,0
+TRVG.US,D,20170809,000000,37.8278,39.6213,35.5152,39.2437,1221799.734545,0
+TRVG.US,D,20170810,000000,38.8661,38.9605,37.521,37.9458,792802.62171179,0
+TRVG.US,D,20170811,000000,37.6626,38.9565,37.6154,38.7245,447789.27916816,0
+TRVG.US,D,20170814,000000,38.9841,39.5153,38.0402,38.7953,462064.13857284,0
+TRVG.US,D,20170815,000000,38.8189,39.2437,38.2762,38.5121,325599.0930404,0
+TRVG.US,D,20170816,000000,38.5121,38.9605,37.1671,37.521,627867.10093435,0
+TRVG.US,D,20170817,000000,36.9311,37.1435,35.4444,35.9164,716944.49498585,0
+TRVG.US,D,20170818,000000,35.5388,36.7069,35.0045,35.6804,1048791.9642633,0
+TRVG.US,D,20170821,000000,35.0668,35.9164,33.9813,35.6332,525753.50490382,0
+TRVG.US,D,20170822,000000,35.5388,37.8278,35.3972,36.7895,823608.45141202,0
+TRVG.US,D,20170823,000000,36.5299,37.1907,36.3411,36.4591,430247.21184299,0
+TRVG.US,D,20170824,000000,36.3883,37.0491,35.0432,36.0107,411913.55639907,0
+TRVG.US,D,20170825,000000,36.0343,36.0506,34.6185,34.9252,266608.8276991,0
+TRVG.US,D,20170828,000000,34.7364,34.9229,33.7689,34.8544,456969.66728616,0
+TRVG.US,D,20170829,000000,33.2734,35.5624,33.2734,35.0668,378998.66135249,0
+TRVG.US,D,20170830,000000,34.9016,36.8183,34.6893,36.6715,358719.51283944,0
+TRVG.US,D,20170831,000000,37.1435,37.285,35.7512,36.5771,257827.62373949,0
+TRVG.US,D,20170901,000000,36.8131,37.0963,36.0225,36.6007,181248.67721163,0
+TRVG.US,D,20170905,000000,36.6007,37.0019,35.0668,35.232,285145.04155884,0
+TRVG.US,D,20170906,000000,25.9343,30.2292,24.6129,29.4741,8521428.3002335,0
+TRVG.US,D,20170907,000000,29.0729,29.3561,27.1379,27.1614,2056123.0176392,0
+TRVG.US,D,20170908,000000,27.6098,27.6098,25.6512,25.8636,2055052.5938769,0
+TRVG.US,D,20170911,000000,26.1231,27.0435,26.0051,26.9019,869003.57220007,0
+TRVG.US,D,20170912,000000,27.0199,27.1379,26.2411,26.9963,556745.3662872,0
+TRVG.US,D,20170913,000000,27.1614,27.7042,26.4299,26.4299,505069.23955912,0
+TRVG.US,D,20170914,000000,26.3119,26.6895,26.0051,26.2883,398197.21580623,0
+TRVG.US,D,20170915,000000,26.2411,26.6187,25.9815,26.1939,364800.07917553,0
+TRVG.US,D,20170918,000000,26.1231,26.6187,25.9579,26.1939,373659.25541237,0
+TRVG.US,D,20170919,000000,26.3355,26.3355,25.486,25.9343,393735.8455096,0
+TRVG.US,D,20170920,000000,25.6512,25.8871,24.9904,25.6984,426697.35441756,0
+TRVG.US,D,20170921,000000,25.722,25.7866,24.9432,25.3444,604739.42172849,0
+TRVG.US,D,20170922,000000,25.2028,25.8164,24.9904,25.25,537638.34450672,0
+TRVG.US,D,20170925,000000,24.9904,25.9107,24.7308,25.9107,501224.86728223,0
+TRVG.US,D,20170926,000000,25.9107,27.4446,25.84,26.4535,696094.53855206,0
+TRVG.US,D,20170927,000000,25.9343,26.2883,25.368,25.8636,535306.38015049,0
+TRVG.US,D,20170928,000000,25.6512,25.9107,25.0376,25.7928,609154.60192611,0
+TRVG.US,D,20170929,000000,25.4152,26.1231,25.3916,25.604,283114.37225209,0
+TRVG.US,D,20171002,000000,25.5332,26.3789,25.368,25.486,465019.45738446,0
+TRVG.US,D,20171003,000000,25.3916,25.9579,25.368,25.8636,358259.73066126,0
+TRVG.US,D,20171004,000000,25.6512,27.2558,25.604,27.0435,386137.36234195,0
+TRVG.US,D,20171005,000000,27.303,27.3502,26.3119,26.3591,396915.7583806,0
+TRVG.US,D,20171006,000000,26.1939,26.5951,25.8636,26.5243,443988.13065365,0
+TRVG.US,D,20171009,000000,26.4771,26.4771,25.5096,25.6984,697435.74647273,0
+TRVG.US,D,20171010,000000,25.6748,26.0759,25.5804,25.604,285783.65145978,0
+TRVG.US,D,20171011,000000,25.6984,25.6984,24.8724,25.014,637252.59004243,0
+TRVG.US,D,20171012,000000,25.0612,26.0523,24.66,25.368,410417.67521109,0
+TRVG.US,D,20171013,000000,25.368,25.9343,25.0376,25.722,292968.96631062,0
+TRVG.US,D,20171016,000000,25.6748,26.4063,25.6748,25.8636,238039.19205807,0
+TRVG.US,D,20171017,000000,25.7928,25.9343,25.486,25.5096,222012.49899019,0
+TRVG.US,D,20171018,000000,25.5804,25.9107,25.368,25.5096,571417.71480075,0
+TRVG.US,D,20171019,000000,25.3444,25.7456,25.132,25.5332,230387.31483103,0
+TRVG.US,D,20171020,000000,25.5096,25.7692,25.3444,25.6984,216293.82572337,0
+TRVG.US,D,20171023,000000,25.5332,25.6748,25.014,25.1084,242623.02968143,0
+TRVG.US,D,20171024,000000,24.9196,25.3916,24.2589,25.3916,708013.27914506,0
+TRVG.US,D,20171025,000000,23.4093,23.4093,19.1617,19.6808,3784036.989763,0
+TRVG.US,D,20171026,000000,18.8785,19.2089,17.321,18.7133,2240171.9166328,0
+TRVG.US,D,20171027,000000,18.4773,18.5717,17.5806,17.8638,1108402.6177234,0
+TRVG.US,D,20171030,000000,17.8402,18.0526,17.4723,17.5098,813540.70487826,0
+TRVG.US,D,20171031,000000,17.557,17.9346,17.1086,17.2502,722910.64548037,0
+TRVG.US,D,20171101,000000,17.0614,17.8166,17.0614,17.4626,608113.84153017,0
+TRVG.US,D,20171102,000000,18.5835,21.0731,18.3596,20.4596,1628054.3681723,0
+TRVG.US,D,20171103,000000,20.2708,20.3156,18.5245,19.3505,697937.05736378,0
+TRVG.US,D,20171106,000000,19.3033,19.5449,18.5245,18.9257,353215.68709735,0
+TRVG.US,D,20171107,000000,19.3741,19.4732,17.2384,17.4154,1402570.4077963,0
+TRVG.US,D,20171108,000000,17.5806,17.9346,17.1322,17.8402,668954.67716833,0
+TRVG.US,D,20171109,000000,17.6986,18.3063,17.2502,17.8166,408286.99798355,0
+TRVG.US,D,20171110,000000,17.911,18.029,17.3682,17.6514,409005.27521121,0
+TRVG.US,D,20171113,000000,17.5334,17.7222,16.9199,17.0379,313775.27521967,0
+TRVG.US,D,20171114,000000,17.0614,17.2738,16.6485,16.9671,237186.15839478,0
+TRVG.US,D,20171115,000000,16.8255,17.557,16.6367,17.085,147229.03365029,0
+TRVG.US,D,20171116,000000,17.203,17.5334,17.0379,17.3918,219509.33463398,0
+TRVG.US,D,20171117,000000,17.2502,17.7458,17.2266,17.4154,210601.0019615,0
+TRVG.US,D,20171120,000000,17.439,17.5806,16.7311,16.9199,233819.36631587,0
+TRVG.US,D,20171121,000000,17.1794,17.203,16.6839,16.7075,282506.69700462,0
+TRVG.US,D,20171122,000000,16.6603,16.8255,16.5423,16.6839,388489.24352986,0
+TRVG.US,D,20171124,000000,16.7311,17.0143,16.6603,16.8491,93693.86137782,0
+TRVG.US,D,20171127,000000,16.9907,17.616,16.6603,17.3918,682006.13459291,0
+TRVG.US,D,20171128,000000,17.3446,17.675,16.7547,16.8727,232969.72275159,0
+TRVG.US,D,20171129,000000,16.8019,16.9199,16.0231,16.4951,579976.44351286,0
+TRVG.US,D,20171130,000000,16.5187,16.6603,16.1175,16.1647,310236.8593784,0
+TRVG.US,D,20171201,000000,16.1647,16.6131,15.6456,15.6692,464143.54055285,0
+TRVG.US,D,20171204,000000,15.7164,16.1647,15.2444,15.268,787022.9266628,0
+TRVG.US,D,20171205,000000,15.2208,16.1647,15.2208,15.9759,484206.99401642,0
+TRVG.US,D,20171206,000000,15.9523,16.0467,15.4096,15.5748,306632.33660644,0
+TRVG.US,D,20171207,000000,15.5276,16.3063,15.4096,15.6692,738719.94844926,0
+TRVG.US,D,20171208,000000,17.6986,17.8874,15.4804,15.5866,2364879.6750376,0
+TRVG.US,D,20171211,000000,15.7164,16.8727,15.6928,16.4243,1111245.2157429,0
+TRVG.US,D,20171212,000000,16.5895,17.1558,16.3535,16.7783,950257.46526217,0
+TRVG.US,D,20171213,000000,16.8727,17.085,15.8815,16.0939,560595.67123736,0
+TRVG.US,D,20171214,000000,16.0703,16.1647,15.74,15.8107,346792.72076129,0
+TRVG.US,D,20171215,000000,15.7871,16.7783,15.7871,16.4951,699906.28112598,0
+TRVG.US,D,20171218,000000,16.2827,17.1086,16.2827,16.4243,420048.52273498,0
+TRVG.US,D,20171219,000000,16.5659,17.085,16.4951,16.8137,479904.95837323,0
+TRVG.US,D,20171220,000000,17.2502,17.3446,16.6485,16.9199,518729.21975592,0
+TRVG.US,D,20171221,000000,16.9907,17.2974,16.3535,16.4243,290545.46928113,0
+TRVG.US,D,20171222,000000,16.3771,16.5069,16.0467,16.4007,286744.744529,0
+TRVG.US,D,20171226,000000,16.4951,16.4951,15.9993,16.3063,196300.71681425,0
+TRVG.US,D,20171227,000000,16.4479,17.321,16.1647,16.3299,437677.88510966,0
+TRVG.US,D,20171228,000000,16.4007,16.6131,16.1647,16.4243,193584.82374519,0
+TRVG.US,D,20171229,000000,16.3535,16.5187,15.9287,16.1411,423884.41976435,0
+TRVG.US,D,20180102,000000,16.3535,16.8255,16.0703,16.5423,383109.58016401,0
+TRVG.US,D,20180103,000000,16.6367,17.439,16.6131,17.2502,430259.07718952,0
+TRVG.US,D,20180104,000000,17.675,18.7605,17.144,17.8166,1053233.8414906,0
+TRVG.US,D,20180105,000000,17.2266,18.265,16.9907,17.085,749148.31676517,0
+TRVG.US,D,20180108,000000,17.085,17.3918,16.6367,17.203,442067.63956471,0
+TRVG.US,D,20180109,000000,17.1558,17.5063,17.0379,17.1558,241249.61582016,0
+TRVG.US,D,20180110,000000,16.9907,17.3092,16.6839,17.0614,239029.94849363,0
+TRVG.US,D,20180111,000000,17.1794,19.4449,17.1794,19.3505,1166773.766233,0
+TRVG.US,D,20180112,000000,19.3505,19.5629,18.0559,19.0909,819746.28111534,0
+TRVG.US,D,20180116,000000,19.3505,19.3505,17.5806,17.675,683782.97023632,0
+TRVG.US,D,20180117,000000,18.4537,18.4537,17.1086,17.5098,798131.4335925,0
+TRVG.US,D,20180118,000000,17.6042,17.911,17.2266,17.4862,662085.9128125,0
+TRVG.US,D,20180119,000000,17.6278,17.9582,17.1086,17.675,770971.23161472,0
+TRVG.US,D,20180122,000000,17.675,18.5009,17.675,18.5009,393298.52273736,0
+TRVG.US,D,20180123,000000,18.5717,18.8077,17.911,18.0526,469843.56827512,0
+TRVG.US,D,20180124,000000,18.0526,18.5009,17.5098,18.0762,412208.49501291,0
+TRVG.US,D,20180125,000000,18.1942,20.6012,18.0526,20.1764,1322533.1365162,0
+TRVG.US,D,20180126,000000,20.2472,23.7161,20.1292,21.1911,2358050.7443451,0
+TRVG.US,D,20180129,000000,21.5923,21.7103,19.7044,19.8696,575911.29103798,0
+TRVG.US,D,20180130,000000,19.8224,21.0731,19.7516,20.4124,491816.07124346,0
+TRVG.US,D,20180131,000000,20.3888,20.7642,18.7369,19.2325,471786.94253237,0
+TRVG.US,D,20180201,000000,19.1853,19.1853,18.1942,18.5953,600078.45935266,0
+TRVG.US,D,20180202,000000,18.5245,18.6897,17.675,18.6425,585873.52074006,0
+TRVG.US,D,20180205,000000,18.0998,19.5864,17.8402,19.3505,836543.37418315,0
+TRVG.US,D,20180206,000000,18.7369,19.7516,18.5009,19.0909,606220.89499568,0
+TRVG.US,D,20180207,000000,18.5953,20.0112,18.1706,19.61,870004.49893266,0
+TRVG.US,D,20180208,000000,19.6336,19.749,18.265,18.5481,567543.67915753,0
+TRVG.US,D,20180209,000000,18.6189,18.6428,17.793,18.3121,490417.655402,0
+TRVG.US,D,20180212,000000,18.1942,18.8077,17.8402,18.4773,382609.54056009,0
+TRVG.US,D,20180213,000000,18.3829,18.6897,17.9582,18.2886,255940.18611589,0
+TRVG.US,D,20180214,000000,18.0526,19.3741,18.0526,19.3033,496835.53658955,0
+TRVG.US,D,20180215,000000,19.3741,20.1528,18.9729,19.0201,453612.6217419,0
+TRVG.US,D,20180216,000000,19.1381,19.5157,18.8313,19.4449,385839.88115386,0
+TRVG.US,D,20180220,000000,19.2325,19.7516,19.0437,19.3741,261546.56235302,0
+TRVG.US,D,20180221,000000,19.3269,19.5157,18.8549,19.0673,391328.87521278,0
+TRVG.US,D,20180222,000000,19.0201,19.1853,17.9346,18.029,496321.9365896,0
+TRVG.US,D,20180223,000000,18.1706,19.0555,18.147,19.0201,297108.27720134,0
+TRVG.US,D,20180226,000000,19.1145,19.5157,18.9021,19.2325,162403.11681726,0
+TRVG.US,D,20180227,000000,19.1381,19.3977,18.5717,18.7841,176157.59602396,0
+TRVG.US,D,20180228,000000,18.9493,19.0673,18.4537,18.4773,210107.7425556,0
+TRVG.US,D,20180301,000000,18.4301,18.7133,18.0998,18.5717,267737.7306693,0
+TRVG.US,D,20180302,000000,18.5245,18.7605,17.9346,18.6425,174942.24552902,0
+TRVG.US,D,20180305,000000,18.4773,19.5393,18.2187,19.3741,348961.53660268,0
+TRVG.US,D,20180306,000000,19.3505,19.5864,19.0461,19.4921,236297.10492952,0
+TRVG.US,D,20180307,000000,19.3269,20.4832,19.0673,19.9404,334691.33858415,0
+TRVG.US,D,20180308,000000,20.0112,20.2236,19.6572,19.9876,182672.51879566,0
+TRVG.US,D,20180309,000000,20.2472,20.6484,19.8224,20.3652,220243.29106955,0
+TRVG.US,D,20180312,000000,20.554,20.9315,20.2708,20.6248,201803.69503159,0
+TRVG.US,D,20180313,000000,20.554,20.9079,19.8932,20.1056,205607.80988274,0
+TRVG.US,D,20180314,000000,20.082,20.2472,19.7044,20.0112,188051.75839915,0
+TRVG.US,D,20180315,000000,20.0348,20.1528,19.3977,19.7044,150685.66335296,0
+TRVG.US,D,20180316,000000,19.6808,19.964,19.2325,19.4449,271326.99799571,0
+TRVG.US,D,20180319,000000,19.2797,19.5751,18.2414,18.2886,368158.81976929,0
+TRVG.US,D,20180320,000000,18.3829,18.4537,17.9582,18.0998,268625.93660981,0
+TRVG.US,D,20180321,000000,18.029,18.8549,18.029,18.4537,190244.72869598,0
+TRVG.US,D,20180322,000000,17.9818,18.1352,17.3446,17.4626,378244.78808523,0
+TRVG.US,D,20180323,000000,17.5098,17.911,16.8019,16.8019,214853.88116904,0
+TRVG.US,D,20180326,000000,17.0143,17.6042,16.2827,16.5895,317746.77620941,0
+TRVG.US,D,20180327,000000,16.7547,17.0612,15.8945,15.9287,349013.23561258,0
+TRVG.US,D,20180328,000000,15.8815,16.4243,15.596,15.8579,248559.94057199,0
+TRVG.US,D,20180329,000000,16.2355,16.6367,15.9523,16.4007,253388.71284879,0
+TRVG.US,D,20180402,000000,16.4715,16.7075,15.7871,15.8107,190602.38414149,0
+TRVG.US,D,20180403,000000,15.9759,16.2827,15.4568,15.74,207329.13265486,0
+TRVG.US,D,20180404,000000,15.3388,15.74,14.7488,15.3388,1449726.2612574,0
+TRVG.US,D,20180405,000000,15.3388,15.4922,14.56,15.032,1052043.4929759,0
+TRVG.US,D,20180406,000000,14.8668,15.5748,14.7488,15.5276,1080135.548419,0
+TRVG.US,D,20180409,000000,15.7871,15.9995,14.9848,15.0792,309429.16828936,0
+TRVG.US,D,20180410,000000,15.268,16.4007,15.0792,15.9051,725559.16033162,0
+TRVG.US,D,20180411,000000,15.9051,16.7075,15.8343,15.9051,406534.74055797,0
+TRVG.US,D,20180412,000000,15.9523,16.3535,15.8107,16.0939,371406.95838287,0
+TRVG.US,D,20180413,000000,16.1411,16.2827,15.2444,15.5984,390945.7940247,0
+TRVG.US,D,20180416,000000,15.5984,15.74,15.0084,15.5512,449669.51283136,0
+TRVG.US,D,20180417,000000,15.6692,16.0939,15.3388,15.6692,260603.26730359,0
+TRVG.US,D,20180418,000000,15.74,15.8815,15.4332,15.5984,208374.97819932,0
+TRVG.US,D,20180419,000000,15.5276,15.7636,15.1028,15.268,370611.13264036,0
+TRVG.US,D,20180420,000000,15.268,15.504,15.1028,15.2444,169392.65345031,0
+TRVG.US,D,20180423,000000,15.4568,15.74,15.1736,15.4568,261319.84948175,0
+TRVG.US,D,20180424,000000,15.4332,15.6692,14.8196,15.0556,462178.97817679,0
+TRVG.US,D,20180425,000000,13.3093,13.9618,11.1147,11.1147,2519630.067103,0
+TRVG.US,D,20180426,000000,10.8079,10.9495,10.1706,10.6428,1613548.5582726,0
+TRVG.US,D,20180427,000000,10.8315,11.3271,10.69,10.9023,1908988.4829988,0
+TRVG.US,D,20180430,000000,11.4451,11.4451,10.5248,10.5248,1047688.0632733,0
+TRVG.US,D,20180501,000000,10.572,10.6192,10.0292,10.1708,669480.56627719,0
+TRVG.US,D,20180502,000000,10.1708,10.7725,10.0174,10.7607,1166265.2513816,0
+TRVG.US,D,20180503,000000,10.69,11.0203,10.4799,10.9259,368118.98610593,0
+TRVG.US,D,20180504,000000,10.9023,11.0675,10.6428,10.8787,247050.92275034,0
+TRVG.US,D,20180507,000000,10.9495,11.5168,10.8787,11.2091,452776.53857366,0
+TRVG.US,D,20180508,000000,11.2091,11.2091,10.8197,10.9495,257912.37621472,0
+TRVG.US,D,20180509,000000,11.3743,12.3418,11.1147,11.8227,1265808.3048381,0
+TRVG.US,D,20180510,000000,11.9407,11.9782,11.4215,11.4687,441338.76827765,0
+TRVG.US,D,20180511,000000,11.4451,11.6582,11.1855,11.2327,240305.47324599,0
+TRVG.US,D,20180514,000000,11.4451,11.4687,10.8787,10.9731,825251.37814455,0
+TRVG.US,D,20180515,000000,10.8787,11.3271,10.6192,10.7843,627767.09301357,0
+TRVG.US,D,20180516,000000,10.8551,11.2799,10.8551,11.0203,370272.1227394,0
+TRVG.US,D,20180517,000000,11.1147,11.3271,10.9967,11.2799,579280.62569114,0
+TRVG.US,D,20180518,000000,11.3035,11.6339,11.2091,11.6103,168504.02374742,0
+TRVG.US,D,20180521,000000,11.6811,11.7825,11.5867,11.6339,288947.46136048,0
+TRVG.US,D,20180522,000000,11.7047,11.7165,11.0911,11.1855,229956.77225681,0
+TRVG.US,D,20180523,000000,11.1619,11.3507,11.0439,11.2327,334325.20789111,0
+TRVG.US,D,20180524,000000,11.2799,11.6575,11.1383,11.3271,233701.13661291,0
+TRVG.US,D,20180525,000000,11.3271,11.6103,11.1383,11.3271,289768.71284556,0
+TRVG.US,D,20180529,000000,11.1619,11.2327,10.9731,11.1383,252083.10096772,0
+TRVG.US,D,20180530,000000,11.1383,11.4451,11.0439,11.0911,205506.9544372,0
+TRVG.US,D,20180531,000000,11.1383,11.2563,10.8079,10.9495,210057.73859521,0
+TRVG.US,D,20180601,000000,11.0203,12.5542,10.9259,12.507,657047.37815949,0
+TRVG.US,D,20180604,000000,12.7902,12.9315,11.4687,11.9171,804141.23161177,0
+TRVG.US,D,20180605,000000,11.8463,12.802,11.5631,12.5306,734161.96033086,0
+TRVG.US,D,20180606,000000,12.6014,12.9554,12.0114,12.153,486719.90490728,0
+TRVG.US,D,20180607,000000,12.1294,12.3772,11.9525,12.271,313105.73066527,0
+TRVG.US,D,20180608,000000,12.2474,12.389,12.153,12.271,202937.6831503,0
+TRVG.US,D,20180611,000000,12.3182,12.4636,11.9879,12.389,237883.24750363,0
+TRVG.US,D,20180612,000000,12.3182,12.5542,12.153,12.3654,234371.10492969,0
+TRVG.US,D,20180613,000000,12.4598,12.507,12.1766,12.2474,212482.50691183,0
+TRVG.US,D,20180614,000000,12.2002,12.4362,12.153,12.153,223425.74651482,0
+TRVG.US,D,20180615,000000,12.035,12.2139,11.5985,11.7283,441950.68114888,0
+TRVG.US,D,20180618,000000,11.7047,11.9171,11.3271,11.7991,225950.09898984,0
+TRVG.US,D,20180619,000000,11.7991,12.153,11.3979,11.9171,285936.62967758,0
+TRVG.US,D,20180620,000000,11.7991,12.0822,11.6811,11.7991,264596.38017453,0
+TRVG.US,D,20180621,000000,11.8463,11.8463,11.4215,11.4451,358236.84749295,0
+TRVG.US,D,20180622,000000,11.3979,11.5395,11.0203,11.1147,343306.42769229,0
+TRVG.US,D,20180625,000000,11.0675,11.2799,10.6428,10.8079,363574.55838356,0
+TRVG.US,D,20180626,000000,10.8551,11.4215,10.8374,11.1619,249023.96037393,0
+TRVG.US,D,20180627,000000,11.1383,11.4215,10.7136,10.7607,251758.92274992,0
+TRVG.US,D,20180628,000000,10.7136,10.9967,10.7136,10.8787,131653.64751306,0
+TRVG.US,D,20180629,000000,10.8787,11.0439,10.6664,10.7136,220373.80988142,0
+TRVG.US,D,20180702,000000,10.6428,10.8079,10.4304,10.69,195298.51879454,0
+TRVG.US,D,20180703,000000,10.69,11.0439,10.69,10.8551,132707.1207803,0
+TRVG.US,D,20180705,000000,10.8551,10.9731,10.6192,10.7843,148067.65939279,0
+TRVG.US,D,20180706,000000,10.8079,11.0439,10.572,10.572,334992.20987125,0
+TRVG.US,D,20180709,000000,10.6192,10.7662,10.5248,10.5956,285668.81185583,0
+TRVG.US,D,20180710,000000,10.6192,10.7371,10.5248,10.5248,201021.00592275,0
+TRVG.US,D,20180711,000000,10.5248,11.3271,10.4894,11.0911,479930.38411581,0
+TRVG.US,D,20180712,000000,11.3979,11.7519,11.1619,11.2563,526100.56628992,0
+TRVG.US,D,20180713,000000,11.3271,11.4923,10.7607,10.9495,201732.07919001,0
+TRVG.US,D,20180716,000000,10.9259,11.0439,10.5012,10.5012,342121.16432606,0
+TRVG.US,D,20180717,000000,10.5012,10.69,10.5012,10.6664,300667.45739905,0
+TRVG.US,D,20180718,000000,10.69,10.69,10.5012,10.572,231329.7623557,0
+TRVG.US,D,20180719,000000,10.5956,10.6664,10.4304,10.454,296170.06730044,0
+TRVG.US,D,20180720,000000,10.454,10.6428,10.454,10.5012,232811.23562289,0
+TRVG.US,D,20180723,000000,10.5012,10.5012,10.2652,10.4304,193319.12473531,0
+TRVG.US,D,20180724,000000,10.5012,10.6192,10.1472,10.1472,595402.2415313,0
+TRVG.US,D,20180725,000000,9.62804,10.5012,9.46285,10.3596,933681.57615473,0
+TRVG.US,D,20180726,000000,10.2416,10.2416,9.55724,9.72243,592196.05539297,0
+TRVG.US,D,20180727,000000,9.79322,9.83688,9.53364,9.76963,353120.34056271,0
+TRVG.US,D,20180730,000000,9.76963,9.88762,9.55724,9.65164,364737.78610623,0
+TRVG.US,D,20180731,000000,9.67523,9.80502,9.55724,9.79322,279245.84551976,0
+TRVG.US,D,20180801,000000,9.81682,9.81682,9.61624,9.74603,268096.23363956,0
+TRVG.US,D,20180802,000000,9.62804,9.74603,9.58084,9.67523,297896.47522108,0
+TRVG.US,D,20180803,000000,9.65164,10.1236,9.65164,10.0056,177326.33265752,0
+TRVG.US,D,20180806,000000,10.0292,10.3124,9.84042,10.0056,123593.68711774,0
+TRVG.US,D,20180807,000000,10.0528,11.0439,10.0528,10.9967,1265701.9404817,0
+TRVG.US,D,20180808,000000,10.9023,11.2797,10.6428,10.8079,324536.72076327,0
+TRVG.US,D,20180809,000000,10.7607,11.1619,10.2652,10.4068,348808.1346225,0
+TRVG.US,D,20180810,000000,10.2888,10.3596,10.0292,10.1708,210729.40196149,0
+TRVG.US,D,20180813,000000,10.1708,10.1708,9.93481,10.0528,156954.38018408,0
+TRVG.US,D,20180814,000000,10.0528,10.1944,9.98201,10.0292,137631.23959174,0
+TRVG.US,D,20180815,000000,9.98201,10.3124,9.95841,10.1944,188560.69701296,0
+TRVG.US,D,20180816,000000,10.1944,10.7136,10.1944,10.5956,155143.64355058,0
+TRVG.US,D,20180817,000000,10.6428,10.6428,10.1826,10.4304,141476.035631,0
+TRVG.US,D,20180820,000000,10.454,10.6664,10.1944,10.218,213796.59404042,0
+TRVG.US,D,20180821,000000,10.1708,10.4776,10.1708,10.2652,93321.37424914,0
+TRVG.US,D,20180822,000000,10.2416,10.4304,10.1708,10.1708,91782.269298782,0
+TRVG.US,D,20180823,000000,10.1708,10.2652,9.81682,10.0764,225097.48908893,0
+TRVG.US,D,20180824,000000,10.0764,10.2888,10.0764,10.2888,443452.07124776,0
+TRVG.US,D,20180827,000000,10.2416,10.7136,10.1472,10.6428,133232.16236441,0
+TRVG.US,D,20180828,000000,10.6192,11.3979,10.6192,10.7371,267247.86136241,0
+TRVG.US,D,20180829,000000,10.7136,10.8433,10.3832,10.5248,220417.0336438,0
+TRVG.US,D,20180830,000000,10.4776,11.3507,10.4776,11.0675,252246.67324493,0
+TRVG.US,D,20180831,000000,11.0911,11.4215,11.0203,11.3979,241131.3861172,0
+TRVG.US,D,20180904,000000,11.4451,11.5631,11.0203,11.3979,277044.3999754,0
+TRVG.US,D,20180905,000000,11.3979,11.3979,10.8079,10.8079,201202.79998214,0
+TRVG.US,D,20180906,000000,10.8551,10.8551,10.4068,10.572,202310.51483352,0
+TRVG.US,D,20180907,000000,10.5012,10.7607,10.3832,10.6428,116004.95048475,0
+TRVG.US,D,20180910,000000,10.6428,10.7371,10.4068,10.572,71171.314845166,0
+TRVG.US,D,20180911,000000,10.5248,11.4451,10.5248,11.3271,241896.27720625,0
+TRVG.US,D,20180912,000000,11.3507,11.3743,10.9141,11.2327,107743.70296073,0
+TRVG.US,D,20180913,000000,11.2091,11.4215,10.9967,10.9967,134324.19800788,0
+TRVG.US,D,20180914,000000,10.9967,11.3271,10.9731,11.3035,124881.07721664,0
+TRVG.US,D,20180917,000000,11.2799,11.7755,11.2799,11.4923,245953.80195836,0
+TRVG.US,D,20180918,000000,11.5867,12.2238,11.3809,12.1294,338530.20195014,0
+TRVG.US,D,20180919,000000,12.4126,13.9937,12.4008,13.8049,1284465.7147374,0
+TRVG.US,D,20180920,000000,13.9229,15.3152,13.3565,13.7577,1500736.2335301,0
+TRVG.US,D,20180921,000000,13.8049,14.6072,13.1914,14.2061,420363.3781805,0
+TRVG.US,D,20180924,000000,14.2533,15.0556,13.8049,13.9229,324555.79007019,0
+TRVG.US,D,20180925,000000,13.9465,14.4657,13.9465,14.2061,236285.23958298,0
+TRVG.US,D,20180926,000000,14.2533,15.2444,14.0173,14.7724,338275.94452442,0
+TRVG.US,D,20180927,000000,14.7488,15.1972,14.3477,14.6544,227328.59799962,0
+TRVG.US,D,20180928,000000,14.678,14.977,14.0409,14.5364,265355.3385903,0
+TRVG.US,D,20181001,000000,14.4893,14.8536,13.1442,13.1914,404317.61580569,0
+TRVG.US,D,20181002,000000,13.097,13.4745,12.7454,13.1206,187694.95047838,0
+TRVG.US,D,20181003,000000,13.2386,13.8285,13.097,13.5925,135502.25741371,0
+TRVG.US,D,20181004,000000,13.5925,14.1353,12.8374,13.2621,192998.33661653,0
+TRVG.US,D,20181005,000000,13.3093,13.3683,11.7165,12.625,386229.74253997,0
+TRVG.US,D,20181008,000000,12.507,12.8138,12.2002,12.2474,142729.5247398,0
+TRVG.US,D,20181009,000000,12.271,12.4834,11.8463,11.8935,191426.6019632,0
+TRVG.US,D,20181010,000000,11.8935,12.0114,10.9967,11.1147,273342.8356193,0
+TRVG.US,D,20181011,000000,10.9023,11.4923,10.6664,11.0439,329091.31878266,0
+TRVG.US,D,20181012,000000,11.4687,11.9407,10.8551,11.2563,258605.65146219,0
+TRVG.US,D,20181015,000000,11.2563,11.4923,10.9731,11.1855,130697.21582998,0
+TRVG.US,D,20181016,000000,11.1855,12.0584,11.1855,11.8227,226365.80988089,0
+TRVG.US,D,20181017,000000,11.7991,12.5754,11.5631,12.2474,104856.1861293,0
+TRVG.US,D,20181018,000000,12.1294,12.389,11.4215,11.4215,149953.40196688,0
+TRVG.US,D,20181019,000000,11.4451,12.1766,11.4451,12.035,190968.09107215,0
+TRVG.US,D,20181022,000000,12.1294,12.1766,11.6339,11.9407,238495.16037486,0
+TRVG.US,D,20181023,000000,11.7283,11.9879,11.2327,11.7283,325383.82175329,0
+TRVG.US,D,20181024,000000,14.0409,14.7488,12.9082,13.0262,3110909.5244763,0
+TRVG.US,D,20181025,000000,12.7666,15.1972,12.5828,14.6308,1700766.4830173,0
+TRVG.US,D,20181026,000000,13.7813,15.6692,13.6086,15.4568,857422.14645853,0
+TRVG.US,D,20181029,000000,15.5748,17.2281,14.8668,15.3388,778863.38210907,0
+TRVG.US,D,20181030,000000,15.2444,17.085,14.8668,16.8727,1008830.3246629,0
+TRVG.US,D,20181031,000000,16.8963,17.3682,16.1175,16.6131,545188.94252585,0
+TRVG.US,D,20181101,000000,16.6603,17.59,15.9523,17.0614,570441.36628599,0
+TRVG.US,D,20181102,000000,17.203,17.5806,16.1883,17.557,385859.79798554,0
+TRVG.US,D,20181105,000000,17.3918,17.675,16.5187,17.3446,292169.75046911,0
+TRVG.US,D,20181106,000000,17.3918,17.793,17.0379,17.6042,160832.22968869,0
+TRVG.US,D,20181107,000000,17.557,17.7458,16.4715,16.9907,327012.34056503,0
+TRVG.US,D,20181108,000000,16.8019,17.3446,16.7783,16.9907,145418.72077917,0
+TRVG.US,D,20181109,000000,16.8491,16.9907,16.1883,16.5187,165228.34057939,0
+TRVG.US,D,20181112,000000,16.4951,16.4951,15.7164,16.0703,198078.82374479,0
+TRVG.US,D,20181113,000000,16.0939,16.2355,14.8668,15.4332,338525.96432638,0
+TRVG.US,D,20181114,000000,15.5748,15.9287,15.0556,15.622,637773.81776516,0
+TRVG.US,D,20181115,000000,15.5748,15.5748,14.4657,14.8668,251578.82374004,0
+TRVG.US,D,20181116,000000,14.678,14.9376,14.1589,14.3477,212975.76631772,0
+TRVG.US,D,20181119,000000,14.0173,14.3946,13.7341,13.7341,232600.20195955,0
+TRVG.US,D,20181120,000000,13.4509,14.0645,13.3329,13.9701,283377.52868771,0
+TRVG.US,D,20181121,000000,14.0173,14.2901,13.4273,13.6869,173127.27127176,0
+TRVG.US,D,20181123,000000,13.6869,13.8757,13.5453,13.6869,50649.350490553,0
+TRVG.US,D,20181126,000000,13.7341,14.8668,13.5925,14.6308,188283.9801813,0
+TRVG.US,D,20181127,000000,14.5129,14.843,14.3713,14.4893,129117.00592913,0
+TRVG.US,D,20181128,000000,14.6072,15.1028,14.3477,15.0084,193425.06532936,0
+TRVG.US,D,20181129,000000,15.0084,15.4804,14.5836,15.268,108058.13464387,0
+TRVG.US,D,20181130,000000,15.268,15.5443,14.4185,14.56,130825.61582997,0
+TRVG.US,D,20181203,000000,14.6544,14.7217,13.3329,13.9937,331312.25739633,0
+TRVG.US,D,20181204,000000,13.9229,14.1565,12.8846,12.8846,184369.68711234,0
+TRVG.US,D,20181206,000000,12.6722,13.6397,12.5259,13.5925,145281.84553166,0
+TRVG.US,D,20181207,000000,13.5689,14.1117,13.3565,13.6869,150384.36830348,0
+TRVG.US,D,20181210,000000,13.7105,14.0409,13.1678,13.6869,77628.182171326,0
+TRVG.US,D,20181211,000000,14.0645,14.3639,13.7341,14.1825,107809.80989142,0
+TRVG.US,D,20181212,000000,14.3949,14.9848,13.9701,14.0409,144353.3821654,0
+TRVG.US,D,20181213,000000,14.0645,14.9612,14.0645,14.3949,196689.73067561,0
+TRVG.US,D,20181214,000000,14.1825,14.9376,14.0881,14.7488,90829.651477084,0
+TRVG.US,D,20181217,000000,14.7016,14.9848,13.9229,14.2769,251409.74255194,0
+TRVG.US,D,20181218,000000,14.2533,14.6072,13.8757,14.2297,81709.013854132,0
+TRVG.US,D,20181219,000000,14.2297,14.9376,13.215,13.7105,140507.31483901,0
+TRVG.US,D,20181220,000000,13.6633,13.9229,13.0026,13.7341,118013.58414794,0
+TRVG.US,D,20181221,000000,13.8521,13.8521,12.507,12.9318,259351.4732443,0
+TRVG.US,D,20181224,000000,12.7194,13.9463,12.511,13.6397,107926.76830725,0
+TRVG.US,D,20181226,000000,13.8285,14.56,13.7813,13.8049,234671.55245441,0
+TRVG.US,D,20181227,000000,13.5453,13.6161,12.979,13.5453,123525.88513755,0
+TRVG.US,D,20181228,000000,13.6633,14.0409,13.2857,13.3801,117275.3900886,0
+TRVG.US,D,20181231,000000,13.4273,13.7341,12.9318,13.2857,82234.47920062,0
+TRVG.US,D,20190102,000000,13.1914,13.7813,12.8846,13.6633,159394.40394624,0
+TRVG.US,D,20190103,000000,13.5217,13.7577,13.3093,13.5217,80985.651477958,0
+TRVG.US,D,20190104,000000,13.8049,14.3713,13.4981,14.2297,186574.94651809,0
+TRVG.US,D,20190107,000000,14.1825,14.3949,13.8049,14.1825,220693.75047546,0
+TRVG.US,D,20190108,000000,14.3005,14.4893,13.8049,14.3713,132081.22375065,0
+TRVG.US,D,20190109,000000,14.3949,14.6072,13.8993,14.1353,149840.68117482,0
+TRVG.US,D,20190110,000000,14.0409,14.6308,14.018,14.5129,118817.88513797,0
+TRVG.US,D,20190111,000000,14.3949,15.1736,14.3241,14.8904,82787.912863937,0
+TRVG.US,D,20190114,000000,14.7724,14.7913,14.3477,14.6072,63327.89702408,0
+TRVG.US,D,20190115,000000,14.6308,14.914,14.4421,14.7252,60880.669301525,0
+TRVG.US,D,20190116,000000,14.678,14.9848,14.3477,14.4893,132975.78612681,0
+TRVG.US,D,20190117,000000,14.3949,14.56,14.2769,14.4893,61105.263360911,0
+TRVG.US,D,20190118,000000,14.5836,14.7488,14.3949,14.5129,86508.546526973,0
+TRVG.US,D,20190122,000000,14.3949,14.4893,13.9937,14.2533,234801.64750391,0
+TRVG.US,D,20190123,000000,14.2769,14.3241,13.9701,14.2769,144152.09503671,0
+TRVG.US,D,20190124,000000,14.2769,14.56,14.1589,14.2769,199326.8039427,0
+TRVG.US,D,20190125,000000,14.3713,14.3949,14.0055,14.1117,271096.04750068,0
+TRVG.US,D,20190128,000000,14.0409,14.1589,13.7577,13.8049,89744.819794012,0
+TRVG.US,D,20190129,000000,13.7577,13.8403,13.3565,13.7577,212999.92077317,0
+TRVG.US,D,20190130,000000,13.7341,13.9465,13.3093,13.6633,281413.39007402,0
+TRVG.US,D,20190131,000000,13.4745,14.1353,13.4745,13.5689,205776.89107084,0
+TRVG.US,D,20190201,000000,13.5689,13.9229,13.4745,13.5925,279367.46532173,0
+TRVG.US,D,20190204,000000,13.7105,13.7339,12.979,13.0734,423676.35243763,0
+TRVG.US,D,20190205,000000,13.0262,13.6633,12.8386,13.4981,412640.73263663,0
+TRVG.US,D,20190206,000000,14.7488,14.8668,12.4362,13.0498,1252298.7602849,0
+TRVG.US,D,20190207,000000,12.8138,13.8757,12.625,13.6161,359171.24353247,0
+TRVG.US,D,20190208,000000,13.5925,14.3949,13.4037,14.1353,313978.25739787,0
+TRVG.US,D,20190211,000000,14.1353,14.2533,13.9111,13.9937,156731.90493658,0
+TRVG.US,D,20190212,000000,14.0645,14.1353,13.3093,13.4273,271344.37225314,0
+TRVG.US,D,20190213,000000,13.4509,13.7813,13.215,13.6397,209934.42374374,0
+TRVG.US,D,20190214,000000,13.6161,13.8993,13.4037,13.6869,112884.36434641,0
+TRVG.US,D,20190215,000000,13.5217,13.6869,13.0262,13.1678,254549.82175958,0
+TRVG.US,D,20190219,000000,13.1678,13.2447,12.5896,12.6958,323906.16234748,0
+TRVG.US,D,20190220,000000,12.6958,13.0262,12.6675,12.7902,128997.08117667,0
+TRVG.US,D,20190221,000000,12.8374,12.9554,12.5306,12.5542,131255.31087944,0
+TRVG.US,D,20190222,000000,12.6014,12.7666,12.4598,12.4834,109226.87127743,0
+TRVG.US,D,20190225,000000,12.6014,12.625,12.2002,12.4598,134604.72870092,0
+TRVG.US,D,20190226,000000,12.507,12.5542,11.6575,12.2002,243131.96829525,0
+TRVG.US,D,20190227,000000,12.1766,12.271,11.8463,12.153,122685.14058317,0
+TRVG.US,D,20190228,000000,12.1294,12.2255,11.7047,11.8227,214931.42968389,0
+TRVG.US,D,20190301,000000,11.8935,12.7194,11.7519,12.5542,304408.43165614,0
+TRVG.US,D,20190304,000000,12.5306,12.5542,12.271,12.3654,166113.1564209,0
+TRVG.US,D,20190305,000000,12.3654,12.4598,12.0822,12.3654,94220.598011437,0
+TRVG.US,D,20190306,000000,12.3418,12.5306,11.9879,12.1766,186974.97820122,0
+TRVG.US,D,20190307,000000,12.1766,12.4244,12.035,12.2474,493063.627679,0
+TRVG.US,D,20190308,000000,12.1766,12.8138,11.9407,12.8138,186215.17226069,0
+TRVG.US,D,20190311,000000,12.8374,12.979,12.389,12.7666,155547.06533272,0
+TRVG.US,D,20190312,000000,12.8138,12.861,12.3182,12.3418,104796.01187188,0
+TRVG.US,D,20190313,000000,12.3654,12.5542,12.271,12.4362,86119.532665621,0
+TRVG.US,D,20190314,000000,12.4598,12.5308,12.0822,12.271,79831.322765189,0
+TRVG.US,D,20190315,000000,12.4126,12.4362,12.0822,12.0822,242182.31681018,0
+TRVG.US,D,20190318,000000,12.153,12.153,11.6103,11.7047,223931.718792,0
+TRVG.US,D,20190319,000000,11.7047,11.7047,10.9967,11.0675,228036.70493025,0
+TRVG.US,D,20190320,000000,11.0911,11.2799,10.7018,11.0911,431390.52273398,0
+TRVG.US,D,20190321,000000,11.0911,11.2799,11.0085,11.0911,133983.49305741,0
+TRVG.US,D,20190322,000000,11.0439,11.0911,10.4068,10.5484,210528.53859517,0
+TRVG.US,D,20190325,000000,10.454,10.5484,10.1472,10.3596,106327.06533709,0
+TRVG.US,D,20190326,000000,10.4068,10.4776,10.218,10.336,178235.72671685,0
+TRVG.US,D,20190327,000000,9.93481,10.454,9.91121,9.93481,218413.48512912,0
+TRVG.US,D,20190328,000000,9.98201,10.5012,9.98201,10.454,115279.4692967,0
+TRVG.US,D,20190329,000000,10.4776,10.5484,10.0764,10.1944,111736.81583166,0
+TRVG.US,D,20190401,000000,10.218,10.3242,9.98201,10.1472,218386.78809942,0
+TRVG.US,D,20190402,000000,10.2888,10.4068,10.1472,10.2888,90620.736625618,0
+TRVG.US,D,20190403,000000,10.4068,10.6192,10.2652,10.4068,214566.1465156,0
+TRVG.US,D,20190404,000000,10.4304,10.6581,10.2652,10.5012,106159.25543612,0
+TRVG.US,D,20190405,000000,10.5248,10.8079,10.3832,10.4776,133677.11285942,0
+TRVG.US,D,20190408,000000,10.454,10.4776,10.0292,10.1472,161059.79008471,0
+TRVG.US,D,20190409,000000,10.1472,10.3124,10.0528,10.2888,119078.9227617,0
+TRVG.US,D,20190410,000000,10.2416,10.3147,10.0292,10.0764,110065.92078231,0
+TRVG.US,D,20190411,000000,10.1,10.2416,9.93481,10.0528,78588.427715795,0
+TRVG.US,D,20190412,000000,10.0292,10.2156,9.97021,10.0056,55725.599995052,0
+TRVG.US,D,20190415,000000,10.0292,10.0528,9.55724,9.76963,178334.4633505,0
+TRVG.US,D,20190416,000000,9.76963,9.93481,9.62804,9.81682,75086.879201254,0
+TRVG.US,D,20190417,000000,9.86402,10.0056,9.46285,9.55724,183176.37226096,0
+TRVG.US,D,20190418,000000,9.67523,9.79322,9.01449,9.69883,220949.2791883,0
+TRVG.US,D,20190422,000000,9.76963,9.79322,9.27407,9.46285,1377723.5246302,0
+TRVG.US,D,20190423,000000,9.88762,10.5012,9.81682,10.1,436194.71679296,0
+TRVG.US,D,20190424,000000,10.1,11.0675,10.1,10.9023,344464.57026645,0
+TRVG.US,D,20190425,000000,10.9731,10.9731,10.2888,10.6428,330967.73858448,0
+TRVG.US,D,20190426,000000,10.69,10.8079,10.454,10.6428,177321.67127139,0
+TRVG.US,D,20190429,000000,10.6192,11.2563,10.6192,11.1855,298261.75838936,0
+TRVG.US,D,20190430,000000,11.3035,11.6575,10.9967,11.3035,428829.7266946,0
+TRVG.US,D,20190501,000000,10.1472,11.0911,9.72243,10.7607,659016.17815931,0
+TRVG.US,D,20190502,000000,10.6192,10.7136,10.0292,10.2416,192572.03166607,0
+TRVG.US,D,20190503,000000,10.2416,10.9731,10.2416,10.6192,225125.88116813,0
+TRVG.US,D,20190506,000000,10.336,11.1147,10.336,11.0439,194361.58018076,0
+TRVG.US,D,20190507,000000,10.9731,11.2563,10.5248,10.572,133549.13662181,0
+TRVG.US,D,20190508,000000,10.5248,10.6664,10.336,10.5012,83462.966329223,0
+TRVG.US,D,20190509,000000,10.4304,10.4304,9.98201,10.1472,188886.14651788,0
+TRVG.US,D,20190510,000000,10.1472,10.4068,9.93481,9.93481,67765.960390023,0
+TRVG.US,D,20190513,000000,9.81682,9.92018,9.43925,9.43925,208637.28711019,0
+TRVG.US,D,20190514,000000,9.48645,9.98201,9.25047,9.72243,220403.04948538,0
+TRVG.US,D,20190515,000000,9.62804,9.67523,9.15607,9.15607,662247.36627784,0
+TRVG.US,D,20190516,000000,9.13248,9.53364,9.13248,9.25047,153766.41582793,0
+TRVG.US,D,20190517,000000,9.13248,9.29766,8.8611,9.20327,333952.29700005,0
+TRVG.US,D,20190520,000000,9.03808,9.51005,8.92009,9.32126,230159.33067263,0
+TRVG.US,D,20190521,000000,9.20327,9.67523,9.03266,9.60444,168130.68909398,0
+TRVG.US,D,20190522,000000,9.55724,9.76963,9.43925,9.48645,86218.693061652,0
+TRVG.US,D,20190523,000000,9.43925,9.55724,9.17967,9.39206,109249.33068337,0
+TRVG.US,D,20190524,000000,9.43925,9.51005,9.25047,9.39206,92601.825734353,0
+TRVG.US,D,20190528,000000,9.34486,9.36846,8.8965,9.06168,179337.08513259,0
+TRVG.US,D,20190529,000000,8.94369,9.03808,8.75491,8.7785,149672.44751146,0
+TRVG.US,D,20190530,000000,8.8021,9.06168,8.28294,8.28294,114751.03761357,0
+TRVG.US,D,20190531,000000,8.33014,8.7785,8.04696,8.68411,161323.79404508,0
+TRVG.US,D,20190603,000000,8.68411,8.68411,8.14136,8.37734,195259.95641831,0
+TRVG.US,D,20190604,000000,8.42453,8.7785,8.35374,8.7785,138175.35048278,0
+TRVG.US,D,20190605,000000,8.7785,8.8729,8.37734,8.8257,185147.29107267,0
+TRVG.US,D,20190606,000000,8.8021,8.94369,8.56612,8.8493,87612.87127935,0
+TRVG.US,D,20190607,000000,8.8021,8.92009,8.63692,8.8965,57721.097024578,0
+TRVG.US,D,20190610,000000,8.8965,8.94369,8.51893,8.68411,93350.190090722,0
+TRVG.US,D,20190611,000000,8.66051,8.94369,8.64871,8.8965,93177.295041232,0
+TRVG.US,D,20190612,000000,8.75491,8.96729,8.68411,8.8493,54890.788113938,0
+TRVG.US,D,20190613,000000,8.8021,9.06168,8.73131,9.06168,35112.10296718,0
+TRVG.US,D,20190614,000000,9.34486,9.43925,8.51893,8.66051,89474.883160373,0
+TRVG.US,D,20190617,000000,8.66051,9.10888,8.61332,9.08528,67910.463360307,0
+TRVG.US,D,20190618,000000,9.15607,9.22687,8.8021,8.8729,56982.055440485,0
+TRVG.US,D,20190619,000000,8.99089,9.15607,8.8729,9.15607,52806.724747787,0
+TRVG.US,D,20190620,000000,9.15607,9.32126,8.96729,8.99089,42028.32870914,0
+TRVG.US,D,20190621,000000,8.94369,8.96729,8.54252,8.8729,43686.51088721,0
+TRVG.US,D,20190624,000000,8.96729,9.03808,8.73131,8.7785,44400.126728731,0
+TRVG.US,D,20190625,000000,8.75491,8.92009,8.75491,8.8021,44120.019798063,0
+TRVG.US,D,20190626,000000,8.8021,9.01449,8.7785,8.92009,66823.93662773,0
+TRVG.US,D,20190627,000000,8.8965,9.51005,8.8493,9.41565,152339.18414489,0
+TRVG.US,D,20190628,000000,9.51005,10.7371,9.51005,9.93481,346782.12670188,0
+TRVG.US,D,20190701,000000,9.86402,10.1472,9.39607,9.91121,317767.96432822,0
+TRVG.US,D,20190702,000000,9.93481,10.0292,9.53364,9.69883,62879.132667685,0
+TRVG.US,D,20190703,000000,9.62804,9.76963,9.62804,9.67523,45922.281184042,0
+TRVG.US,D,20190705,000000,9.53364,9.79322,9.36846,9.69883,107747.09305974,0
+TRVG.US,D,20190708,000000,9.55724,9.75783,9.20327,9.20327,186063.88909239,0
+TRVG.US,D,20190709,000000,9.27407,9.74603,9.27407,9.65164,111199.48513864,0
+TRVG.US,D,20190710,000000,9.79322,10.0764,9.51005,9.93481,122193.57622677,0
+TRVG.US,D,20190711,000000,10.0292,10.218,9.55724,9.67523,95125.754447,0
+TRVG.US,D,20190712,000000,9.65164,9.76963,9.55724,9.55724,61409.948509399,0
+TRVG.US,D,20190715,000000,9.53364,9.79322,9.43925,9.69883,72374.799993574,0
+TRVG.US,D,20190716,000000,9.76963,9.86402,9.58084,9.65164,52431.271282474,0
+TRVG.US,D,20190717,000000,9.72243,9.91121,9.62804,9.69883,61414.186133161,0
+TRVG.US,D,20190718,000000,9.74603,9.79322,9.53364,9.69883,47311.374253225,0
+TRVG.US,D,20190719,000000,9.79322,9.82862,9.53435,9.58084,162790.43562911,0
+TRVG.US,D,20190722,000000,9.55724,10.2416,9.53364,10.1472,223040.97027723,0
+TRVG.US,D,20190723,000000,10.1708,11.0911,10.1708,11.0439,448706.72471264,0
+TRVG.US,D,20190724,000000,11.2799,11.7519,10.0292,11.2799,1255362.9860272,0
+TRVG.US,D,20190725,000000,11.3743,11.6811,11.1265,11.5867,361507.44551246,0
+TRVG.US,D,20190726,000000,11.6811,11.7991,11.1931,11.2327,293206.27324129,0
+TRVG.US,D,20190729,000000,11.3271,12.035,11.2799,12.0114,365952.7128388,0
+TRVG.US,D,20190730,000000,12.0114,12.3654,11.5867,12.271,357463.48115638,0
+TRVG.US,D,20190731,000000,12.2002,12.3182,11.7991,12.1294,111968.61385144,0
+TRVG.US,D,20190801,000000,12.2238,12.271,11.3507,11.6575,166032.64156942,0
+TRVG.US,D,20190802,000000,11.5631,11.5631,11.0439,11.3743,179329.8811722,0
+TRVG.US,D,20190805,000000,11.0911,11.2799,10.6428,11.2327,85065.211873636,0
+TRVG.US,D,20190806,000000,11.2563,11.4923,10.9731,11.2091,122897.86929602,0
+TRVG.US,D,20190807,000000,11.1383,11.7519,11.1383,11.3979,93168.819793708,0
+TRVG.US,D,20190808,000000,11.5631,11.8463,11.3979,11.5631,92486.986130402,0
+TRVG.US,D,20190809,000000,11.6339,11.7991,11.1855,11.5159,96712.744545869,0
+TRVG.US,D,20190812,000000,11.3507,11.5159,11.1619,11.2091,44391.651481207,0
+TRVG.US,D,20190813,000000,11.3271,11.4923,11.1147,11.4687,70020.799993783,0
+TRVG.US,D,20190814,000000,11.1619,11.5001,10.9967,11.1619,92867.100981854,0
+TRVG.US,D,20190815,000000,11.0203,11.1855,10.5012,10.6192,145737.39008607,0
+TRVG.US,D,20190816,000000,10.7136,11.2563,10.69,10.9023,56471.421777164,0
+TRVG.US,D,20190819,000000,11.0439,11.2563,10.9498,11.1147,40590.079204317,0
+TRVG.US,D,20190820,000000,11.1383,11.3507,10.8669,11.3271,55027.663361451,0
+TRVG.US,D,20190821,000000,11.5395,12.5778,11.2565,12.4834,399267.21580614,0
+TRVG.US,D,20190822,000000,12.5306,12.6958,11.8463,12.0114,228232.48314805,0
+TRVG.US,D,20190823,000000,11.7991,12.1058,11.3743,11.5631,120979.92078134,0
+TRVG.US,D,20190826,000000,11.6103,11.6103,11.0911,11.3035,72906.198013329,0
+TRVG.US,D,20190827,000000,11.3271,11.7047,10.9731,11.0439,43462.764352577,0
+TRVG.US,D,20190828,000000,11.0203,11.4687,10.9967,11.4451,37030.899006613,0
+TRVG.US,D,20190829,000000,11.4923,11.7519,11.3507,11.6575,53190.229698248,0
+TRVG.US,D,20190830,000000,11.7283,11.7991,11.2327,11.5159,49997.603955957,0
+TRVG.US,D,20190903,000000,11.3035,11.6103,11.1855,11.2563,36944.875244245,0
+TRVG.US,D,20190904,000000,11.4451,11.6339,11.2563,11.3743,51974.879203306,0
+TRVG.US,D,20190905,000000,11.4451,11.4451,10.6664,10.69,274019.16037171,0
+TRVG.US,D,20190906,000000,10.6428,10.69,9.60444,10.0764,270564.64948093,0
+TRVG.US,D,20190909,000000,10.1472,10.5956,10.041,10.4422,245556.31284949,0
+TRVG.US,D,20190910,000000,10.454,10.9495,10.1,10.3596,211061.63166443,0
+TRVG.US,D,20190911,000000,10.336,10.8551,10.1708,10.6428,239279.54453321,0
+TRVG.US,D,20190912,000000,10.572,10.8313,10.4776,10.5248,57249.025737491,0
+TRVG.US,D,20190913,000000,10.6192,10.7607,10.2416,10.2416,35768.510887913,0
+TRVG.US,D,20190916,000000,10.1472,10.6664,10.1,10.572,58996.198014564,0
+TRVG.US,D,20190917,000000,10.5248,10.7136,10.1944,10.6428,176720.77622193,0
+TRVG.US,D,20190918,000000,10.7371,10.7843,10.336,10.5484,111023.19999014,0
+TRVG.US,D,20190919,000000,10.5248,10.7018,10.3596,10.5248,103529.38612942,0
+TRVG.US,D,20190920,000000,10.5956,10.69,10.3832,10.6192,98609.081179364,0
+TRVG.US,D,20190923,000000,10.572,10.7209,10.4304,10.572,24003.172275097,0
+TRVG.US,D,20190924,000000,10.7136,10.7136,9.89942,9.95841,91304.265338428,0
+TRVG.US,D,20190925,000000,10.0292,10.2652,9.74603,9.95841,33293.738610905,0
+TRVG.US,D,20190926,000000,9.84042,9.98177,9.39206,9.62804,90806.768308769,0
+TRVG.US,D,20190927,000000,9.69883,9.76963,9.32126,9.46285,68099.461380092,0
+TRVG.US,D,20190930,000000,9.46285,9.72243,9.34486,9.69883,38685.691085674,0
+TRVG.US,D,20191001,000000,9.55724,9.69883,9.25047,9.29766,57640.158410724,0
+TRVG.US,D,20191002,000000,9.22687,9.23772,8.73131,8.94369,177689.49701393,0
+TRVG.US,D,20191003,000000,8.94369,9.22687,8.8965,9.03808,61615.473261856,0
+TRVG.US,D,20191004,000000,9.13248,9.29766,8.94369,9.13248,61288.32870743,0
+TRVG.US,D,20191007,000000,8.92009,9.15607,8.8729,9.10888,78808.784151419,0
+TRVG.US,D,20191008,000000,8.99089,9.08528,8.75491,8.8021,68241.421776119,0
+TRVG.US,D,20191009,000000,8.7785,9.20327,8.70771,8.70771,127368.56236493,0
+TRVG.US,D,20191010,000000,8.7785,8.8021,8.60152,8.7785,51768.506926097,0
+TRVG.US,D,20191011,000000,8.7785,9.20327,8.75491,8.99089,121378.25741497,0
+TRVG.US,D,20191014,000000,8.8493,9.19619,8.8493,9.10888,57087.148509783,0
+TRVG.US,D,20191015,000000,9.06168,9.13248,8.8965,9.10888,63672.839598307,0
+TRVG.US,D,20191016,000000,9.06168,9.15607,8.73131,8.7785,73087.144547966,0
+TRVG.US,D,20191017,000000,8.75491,8.8965,8.68411,8.8729,85777.132665652,0
+TRVG.US,D,20191018,000000,8.8021,8.8729,8.49533,8.58972,53534.748510098,0
+TRVG.US,D,20191021,000000,8.61332,8.94369,8.49533,8.51893,65998.447518893,0
+TRVG.US,D,20191022,000000,8.51893,8.73131,8.48353,8.54252,74316.902963699,0
+TRVG.US,D,20191023,000000,8.56612,8.73131,8.47173,8.58972,47743.188114573,0
+TRVG.US,D,20191024,000000,8.61332,8.61332,8.44813,8.47173,70634.407914521,0
+TRVG.US,D,20191025,000000,8.44813,8.70771,8.44813,8.58972,93647.671278814,0
+TRVG.US,D,20191028,000000,8.58972,8.74311,8.47173,8.47173,86746.277220021,0
+TRVG.US,D,20191029,000000,8.49533,8.54252,8.30654,8.37734,53172.855440824,0
+TRVG.US,D,20191030,000000,8.37734,8.44813,8.37734,8.42453,58238.087123542,0
+TRVG.US,D,20191031,000000,8.37734,8.40093,8.25935,8.25935,76697.59999319,0
+TRVG.US,D,20191101,000000,8.28294,8.42453,7.95257,8.02336,340053.2039302,0
+TRVG.US,D,20191104,000000,8.23575,8.54252,7.90537,7.99977,338303.48907887,0
+TRVG.US,D,20191105,000000,6.06472,7.00864,6.06472,6.53668,716966.10686704,0
+TRVG.US,D,20191106,000000,6.81986,7.10304,6.44229,6.48949,501288.43163866,0
+TRVG.US,D,20191107,000000,6.44229,6.63249,6.3479,6.3715,254126.05938338,0
+TRVG.US,D,20191108,000000,6.3007,6.48949,6.13551,6.3479,164861.3623616,0
+TRVG.US,D,20191111,000000,6.44229,6.44229,6.18271,6.22991,104521.41385211,0
+TRVG.US,D,20191112,000000,6.20631,6.3243,6.15911,6.20631,109492.14652493,0
+TRVG.US,D,20191113,000000,6.18271,6.2535,6.01752,6.13551,170453.75444031,0
+TRVG.US,D,20191114,000000,6.15911,6.18271,5.89953,6.08832,105349.86929758,0
+TRVG.US,D,20191115,000000,6.11192,6.13551,5.87593,5.89953,202546.55047707,0
+TRVG.US,D,20191118,000000,5.92313,6.01752,5.61636,5.66355,193073.34255712,0
+TRVG.US,D,20191119,000000,5.66355,5.80514,5.49836,5.66355,189144.64156737,0
+TRVG.US,D,20191120,000000,5.71075,5.99393,5.71075,5.89953,128074.55048368,0
+TRVG.US,D,20191121,000000,5.97033,6.01752,5.78154,5.80514,73502.431676642,0
+TRVG.US,D,20191122,000000,5.82874,5.82874,5.66355,5.78154,112149.56038608,0
+TRVG.US,D,20191125,000000,5.80514,5.89953,5.71075,5.75794,87243.77424968,0
+TRVG.US,D,20191126,000000,5.80514,5.85234,5.66355,5.80514,86803.485140808,0
+TRVG.US,D,20191127,000000,5.85234,5.91133,5.68715,5.75794,69163.952469107,0
+TRVG.US,D,20191129,000000,5.75794,5.75794,5.47477,5.49836,56542.19009399,0
+TRVG.US,D,20191202,000000,5.52196,6.26979,5.52196,6.13551,837403.61180684,0
+TRVG.US,D,20191203,000000,5.89953,6.67827,5.75794,6.2535,425565.90887311,0
+TRVG.US,D,20191204,000000,6.3007,6.46589,6.01752,6.06472,150868.3049371,0
+TRVG.US,D,20191205,000000,6.13551,6.3007,5.94673,6.22991,90260.538605848,0
+TRVG.US,D,20191206,000000,6.13551,6.3007,6.04112,6.2771,111903.35444551,0
+TRVG.US,D,20191209,000000,6.2535,6.41869,6.17256,6.39509,132352.85543379,0
+TRVG.US,D,20191210,000000,6.39509,6.46589,6.32406,6.46589,110426.54256445,0
+TRVG.US,D,20191211,000000,6.41869,6.71367,6.3007,6.60748,191231.67127015,0
+TRVG.US,D,20191212,000000,6.67827,6.77266,6.48949,6.72547,143079.12870017,0
+TRVG.US,D,20191213,000000,6.70187,6.91425,6.58388,6.72547,129547.54850335,0
+TRVG.US,D,20191216,000000,6.79626,6.93785,6.65467,6.72547,103804.40791158,0
+TRVG.US,D,20191217,000000,6.72547,6.7755,6.3715,6.46589,132885.1009783,0
+TRVG.US,D,20191218,000000,6.44229,6.56028,6.3007,6.41869,71188.68910259,0
+TRVG.US,D,20191219,000000,6.39509,6.56028,6.34153,6.51308,48081.774253157,0
+TRVG.US,D,20191220,000000,6.39509,6.53668,6.15911,6.46589,123194.50295936,0
+TRVG.US,D,20191223,000000,6.44229,6.60748,6.3715,6.51308,69021.568310704,0
+TRVG.US,D,20191224,000000,6.41869,6.51308,6.2889,6.51308,62396.891083569,0
+TRVG.US,D,20191226,000000,6.48949,6.51308,6.18271,6.20631,131546.43563188,0
+TRVG.US,D,20191227,000000,6.04112,6.3007,6.01752,6.13551,151077.64355094,0
+TRVG.US,D,20191230,000000,6.13551,6.39509,6.02956,6.2535,120915.08513778,0
+TRVG.US,D,20191231,000000,6.11192,6.22991,6.01752,6.18271,144953.85345248,0
+TRVG.US,D,20200102,000000,6.3715,6.3715,6.10012,6.3243,188497.13265653,0
+TRVG.US,D,20200103,000000,6.39509,6.48949,6.21174,6.3715,73688.463359794,0
+TRVG.US,D,20200106,000000,6.3715,6.74907,6.3243,6.63107,162255.64751035,0
+TRVG.US,D,20200107,000000,6.63107,6.72547,6.58388,6.65467,42085.536629927,0
+TRVG.US,D,20200108,000000,6.56028,6.86706,6.53668,6.74907,100891.0415752,0
+TRVG.US,D,20200109,000000,6.77266,6.91425,6.60748,6.70187,118378.86731622,0
+TRVG.US,D,20200110,000000,6.72547,6.84346,6.53668,6.60748,113539.50098002,0
+TRVG.US,D,20200113,000000,6.60748,6.74907,6.60748,6.67827,38159.80197681,0
+TRVG.US,D,20200114,000000,6.65467,6.98505,6.60748,6.96145,84564.748507343,0
+TRVG.US,D,20200115,000000,6.96145,7.24463,6.91425,7.00864,82400.59405209,0
+TRVG.US,D,20200116,000000,7.07944,7.16203,6.90245,6.96145,66009.88910305,0
+TRVG.US,D,20200117,000000,7.00864,7.03224,6.68559,6.93785,60897.619796573,0
+TRVG.US,D,20200121,000000,6.93785,6.93785,6.65467,6.86706,93241.706922415,0
+TRVG.US,D,20200122,000000,6.84346,7.00864,6.73892,6.96145,69164.799993859,0
+TRVG.US,D,20200123,000000,6.93785,7.03224,6.74907,7.03224,57783.813856256,0
+TRVG.US,D,20200124,000000,6.89065,6.89065,6.46589,6.48949,93329.001971912,0
+TRVG.US,D,20200127,000000,6.04112,6.37739,5.89953,6.06472,206325.66334802,0
+TRVG.US,D,20200128,000000,6.08832,6.2771,6.05434,6.2771,66674.348508932,0
+TRVG.US,D,20200129,000000,6.04112,6.72547,6.04112,6.65467,81408.990091782,0
+TRVG.US,D,20200130,000000,6.53668,6.54565,6.20631,6.41869,80759.786131444,0
+TRVG.US,D,20200131,000000,6.3715,6.41869,6.15911,6.20631,35121.00197708,0
+TRVG.US,D,20200203,000000,6.2535,6.3479,6.18271,6.22991,30048.566333966,0
+TRVG.US,D,20200204,000000,6.3007,6.41869,6.24029,6.3715,33008.970294099,0
+TRVG.US,D,20200205,000000,6.3715,6.72547,6.3243,6.63107,53300.40791606,0
+TRVG.US,D,20200206,000000,6.60748,6.67827,6.40689,6.48949,46669.374253282,0
+TRVG.US,D,20200207,000000,6.44229,6.67827,6.41869,6.56028,55337.433658453,0
+TRVG.US,D,20200210,000000,6.72547,6.96145,6.65491,6.72547,84065.980190556,0
+TRVG.US,D,20200211,000000,6.79626,7.07944,6.72547,6.89065,228000.68512827,0
+TRVG.US,D,20200212,000000,6.3007,6.60748,5.42757,6.18271,604170.30885725,0
+TRVG.US,D,20200213,000000,5.82874,6.13339,5.82874,5.94673,94600.289100512,0
+TRVG.US,D,20200214,000000,5.87593,6.15911,5.82874,6.15911,122808.45543464,0
+TRVG.US,D,20200218,000000,5.94673,6.13551,5.63995,5.66355,220156.84354481,0
+TRVG.US,D,20200219,000000,5.68715,5.80514,5.42757,5.52196,147373.1128582,0
+TRVG.US,D,20200220,000000,5.54556,5.89953,5.52196,5.71075,102119.95246618,0
+TRVG.US,D,20200221,000000,5.78154,5.87593,5.47477,5.47477,70567.453459081,0
+TRVG.US,D,20200224,000000,5.42757,5.42757,4.90841,5.0264,283272.43561841,0
+TRVG.US,D,20200225,000000,5.0736,5.30557,4.90865,4.95561,134961.53662168,0
+TRVG.US,D,20200226,000000,4.97921,5.05,4.53084,4.53084,181730.07127099,0
+TRVG.US,D,20200227,000000,4.31846,4.69603,4.01168,4.43645,117827.97622716,0
+TRVG.US,D,20200228,000000,4.17687,4.41285,4.10631,4.29486,95089.734645023,0
+TRVG.US,D,20200302,000000,4.41285,4.44848,4.1764,4.29486,63426.633657735,0
+TRVG.US,D,20200303,000000,4.47775,4.71963,4.03528,4.27126,125828.18612744,0
+TRVG.US,D,20200304,000000,4.48364,4.48364,4.12967,4.24766,106408.00395095,0
+TRVG.US,D,20200305,000000,4.29486,4.34206,3.97912,4.12967,153837.18414476,0
+TRVG.US,D,20200306,000000,4.01168,4.24766,3.68131,4.10607,179406.15839991,0
+TRVG.US,D,20200309,000000,3.70491,3.8465,3.18575,3.39813,303171.89304239,0
+TRVG.US,D,20200310,000000,3.91729,4.22407,3.51612,3.58692,193465.74651748,0
+TRVG.US,D,20200311,000000,3.68131,3.96449,3.39813,3.68131,209342.42770419,0
+TRVG.US,D,20200312,000000,3.44533,3.46893,3.13855,3.42173,1061431.5246582,0
+TRVG.US,D,20200313,000000,3.42173,3.7757,3.42173,3.7521,197814.39602204,0
+TRVG.US,D,20200316,000000,3.70491,3.70491,3.16215,3.63694,198952.19800214,0
+TRVG.US,D,20200317,000000,3.61051,3.8229,3.32734,3.75257,125585.37028588,0
+TRVG.US,D,20200318,000000,3.56332,3.7757,3.19755,3.7285,226111.55245517,0
+TRVG.US,D,20200319,000000,3.7285,3.7285,3.42173,3.53972,109488.75642592,0
+TRVG.US,D,20200320,000000,3.61051,4.01168,3.32734,3.65771,157283.21978802,0
+TRVG.US,D,20200323,000000,3.63411,3.63411,3.18834,3.49252,99219.299001092,0
+TRVG.US,D,20200324,000000,3.7521,3.79906,3.53972,3.7757,153479.95246162,0
+TRVG.US,D,20200325,000000,3.7757,4.22407,3.68131,3.89369,215769.20790164,0
+TRVG.US,D,20200326,000000,3.98808,4.08248,3.7285,3.8229,179041.72275638,0
+TRVG.US,D,20200327,000000,3.91729,3.91729,3.30374,3.56332,143431.27523479,0
+TRVG.US,D,20200330,000000,3.56332,3.60438,3.32734,3.35093,116848.23761339,0
+TRVG.US,D,20200331,000000,3.39813,3.53972,3.23294,3.44533,112501.7069207,0
+TRVG.US,D,20200401,000000,3.30374,3.44533,3.18575,3.30374,103251.39801063,0
+TRVG.US,D,20200402,000000,3.44533,3.58692,3.20935,3.30374,90440.213853356,0
+TRVG.US,D,20200403,000000,3.30374,3.30374,3.06776,3.28014,102148.34454539,0
+TRVG.US,D,20200406,000000,3.25654,3.44533,3.18575,3.37453,110776.57028719,0
+TRVG.US,D,20200407,000000,3.51612,3.7521,3.30374,3.37453,171385.60790558,0
+TRVG.US,D,20200408,000000,3.53972,3.94089,3.46893,3.7757,298096.49106264,0
+TRVG.US,D,20200409,000000,3.8229,4.09428,3.7757,3.89369,132690.17028525,0
+TRVG.US,D,20200413,000000,3.7993,3.87599,3.58692,3.87009,95291.86929847,0
+TRVG.US,D,20200414,000000,4.03528,4.24766,3.7757,4.22407,178857.38612273,0
+TRVG.US,D,20200415,000000,4.10607,4.51904,3.89369,4.24766,312342.95838811,0
+TRVG.US,D,20200416,000000,4.24766,4.2951,3.89369,4.03528,89490.986130668,0
+TRVG.US,D,20200417,000000,4.36565,4.38807,3.89369,3.98808,141323.0574132,0
+TRVG.US,D,20200420,000000,3.8229,4.08248,3.7757,3.87009,97413.223753727,0
+TRVG.US,D,20200421,000000,3.8229,3.87009,3.65771,3.7757,78539.271280156,0
+TRVG.US,D,20200422,000000,3.87009,4.03528,3.8465,3.94089,44639.128708908,0
+TRVG.US,D,20200423,000000,3.98808,4.17687,3.7757,3.96449,122579.62375149,0
+TRVG.US,D,20200424,000000,4.01168,4.01168,3.8465,3.98808,49295.429698594,0
+TRVG.US,D,20200427,000000,3.98808,4.22407,3.91729,4.08248,64585.199994266,0
+TRVG.US,D,20200428,000000,4.17687,4.24766,3.91729,4.12967,94956.24949652,0
+TRVG.US,D,20200429,000000,4.24766,4.36565,4.05888,4.24766,149356.74454119,0
+TRVG.US,D,20200430,000000,4.34206,4.34206,4.08248,4.31846,94148.982169859,0
+TRVG.US,D,20200501,000000,4.22407,4.29486,3.89369,3.98808,88765.504942614,0
+TRVG.US,D,20200504,000000,3.96449,4.12967,3.8465,4.08248,46183.318807781,0
+TRVG.US,D,20200505,000000,4.12967,4.12967,3.8465,3.89369,63977.948509171,0
+TRVG.US,D,20200506,000000,4.01168,4.01168,3.68131,3.7521,79546.554448383,0
+TRVG.US,D,20200507,000000,3.8229,3.99115,3.7521,3.7993,62319.342568724,0
+TRVG.US,D,20200508,000000,3.8465,4.08248,3.82266,4.05888,122097.38216738,0
+TRVG.US,D,20200511,000000,4.08248,4.08271,3.8465,3.96449,125532.39998885,0
+TRVG.US,D,20200512,000000,3.96449,3.97629,3.68131,3.7521,173369.23958857,0
+TRVG.US,D,20200513,000000,3.7285,3.7757,3.18575,3.65771,220997.16433681,0
+TRVG.US,D,20200514,000000,3.53972,3.65771,3.32734,3.51612,103948.48711948,0
+TRVG.US,D,20200515,000000,3.56332,3.56332,3.30374,3.42173,131312.09503785,0
+TRVG.US,D,20200518,000000,3.7757,4.05888,3.61051,3.91729,440432.34055496,0
+TRVG.US,D,20200519,000000,3.91729,4.10607,3.65771,3.91729,227643.02968276,0
+TRVG.US,D,20200520,000000,4.08248,4.52895,3.91729,4.41285,579322.15440401,0
+TRVG.US,D,20200521,000000,4.25592,4.48364,4.24766,4.36565,190386.68909201,0
+TRVG.US,D,20200522,000000,4.38925,4.46005,4.24766,4.36565,127871.1445431,0
+TRVG.US,D,20200526,000000,4.46005,4.71963,4.38925,4.67243,295125.4930431,0
+TRVG.US,D,20200527,000000,5.19159,5.19159,4.71963,4.88481,321008.05145665,0
+TRVG.US,D,20200528,000000,4.90841,5.42757,4.83762,5.05,304176.63363636,0
+TRVG.US,D,20200529,000000,5.0264,5.0264,4.71963,4.95561,133531.33860201,0
+TRVG.US,D,20200601,000000,5.0264,5.14439,4.86121,4.97921,221740.01978229,0
+TRVG.US,D,20200602,000000,5.0972,5.28598,5.00304,5.19159,205802.74057579,0
+TRVG.US,D,20200603,000000,5.19159,5.47477,5.0736,5.38037,282681.28710362,0
+TRVG.US,D,20200604,000000,5.34781,5.52196,5.21519,5.47477,348935.68709773,0
+TRVG.US,D,20200605,000000,5.63995,6.3479,5.54556,5.92313,546162.32470398,0
+TRVG.US,D,20200608,000000,6.48949,6.81986,6.01752,6.3715,413153.06134946,0
+TRVG.US,D,20200609,000000,6.2535,6.2535,5.69706,6.04112,273381.82175791,0
+TRVG.US,D,20200610,000000,6.04112,6.04112,5.40397,5.59276,208208.86334785,0
+TRVG.US,D,20200611,000000,4.90841,5.19159,4.53084,4.53084,449640.27322741,0
+TRVG.US,D,20200612,000000,4.95561,5.05,4.67243,4.97921,239413.45344409,0
+TRVG.US,D,20200615,000000,4.81402,5.0736,4.76682,5.0264,184887.10097368,0
+TRVG.US,D,20200616,000000,5.30958,5.33318,4.95561,5.16799,184974.81978556,0
+TRVG.US,D,20200617,000000,5.14439,5.20079,4.95561,5.0028,129929.35840431,0
+TRVG.US,D,20200618,000000,4.97921,5.30958,4.95561,5.14439,107539.02573303,0
+TRVG.US,D,20200619,000000,5.28598,5.28598,4.88481,4.95561,130484.06335475,0
+TRVG.US,D,20200622,000000,4.93201,5.14439,4.79042,4.86121,166342.41186642,0
+TRVG.US,D,20200623,000000,4.95561,5.0264,4.86121,4.90841,105729.98414903,0
+TRVG.US,D,20200624,000000,4.83762,4.83762,4.58299,4.74322,124881.92474139,0
+TRVG.US,D,20200625,000000,4.69603,4.79066,4.53084,4.64883,135268.34058205,0
+TRVG.US,D,20200626,000000,4.74322,4.79042,4.41993,4.55444,168854.89899491,0
+TRVG.US,D,20200629,000000,4.50724,4.69603,4.43645,4.67243,91988.217813615,0
+TRVG.US,D,20200630,000000,4.64883,4.67243,4.48364,4.64883,124609.44553349,0
+TRVG.US,D,20200701,000000,4.53084,4.6375,4.43645,4.57804,133047.82573076,0
+TRVG.US,D,20200702,000000,4.60164,4.71963,4.50724,4.57804,106597.00197073,0
+TRVG.US,D,20200706,000000,4.57804,4.62523,4.41285,4.41285,212242.23364452,0
+TRVG.US,D,20200707,000000,4.41285,4.53084,4.20047,4.46005,145441.18018511,0
+TRVG.US,D,20200708,000000,4.38925,4.50724,4.29486,4.46005,114218.36830669,0
+TRVG.US,D,20200709,000000,4.48364,4.53084,4.20047,4.36565,66181.089103035,0
+TRVG.US,D,20200710,000000,4.34206,4.43645,4.27126,4.38925,87584.479200145,0
+TRVG.US,D,20200713,000000,4.38925,4.60164,4.15327,4.20047,373298.20986785,0
+TRVG.US,D,20200714,000000,4.20047,4.20047,3.94089,4.10607,195692.19404203,0
+TRVG.US,D,20200715,000000,4.20047,4.31846,4.12967,4.31846,175978.34453883,0
+TRVG.US,D,20200716,000000,4.31846,4.31846,4.17687,4.24766,69667.382172032,0
+TRVG.US,D,20200717,000000,4.29486,4.29486,4.05888,4.20047,139540.7128589,0
+TRVG.US,D,20200720,000000,4.20047,4.22407,4.03528,4.17687,119019.17226666,0
+TRVG.US,D,20200721,000000,4.15327,4.20047,4.05888,4.08248,102013.16434738,0
+TRVG.US,D,20200722,000000,4.10607,4.15327,3.91729,4.01168,103324.70890172,0
+TRVG.US,D,20200723,000000,4.01168,4.12967,3.91729,3.96449,104420.98216895,0
+TRVG.US,D,20200724,000000,3.96449,4.22407,3.7993,3.94089,210284.87522885,0
+TRVG.US,D,20200727,000000,3.94089,3.98808,3.7993,3.87009,113376.77622756,0
+TRVG.US,D,20200728,000000,3.8229,3.96449,3.7993,3.89369,68465.168310753,0
+TRVG.US,D,20200729,000000,3.7993,4.24766,3.70491,4.24766,342238.12274189,0
+TRVG.US,D,20200730,000000,4.17687,4.41309,4.15327,4.36565,158959.19998589,0
+TRVG.US,D,20200731,000000,4.31846,4.31846,4.07068,4.29486,105999.92078267,0
+TRVG.US,D,20200803,000000,4.34206,4.34206,3.98808,4.17687,134658.12276032,0
+TRVG.US,D,20200804,000000,4.17687,4.31846,4.15327,4.24766,69842.819795779,0
+TRVG.US,D,20200805,000000,4.31846,4.38925,4.20047,4.38925,78385.021775219,0
+TRVG.US,D,20200806,000000,4.38925,4.71963,4.20047,4.57804,182764.89899367,0
+TRVG.US,D,20200807,000000,4.48364,4.57804,4.23114,4.31846,133547.01780993,0
+TRVG.US,D,20200810,000000,4.38925,4.44447,4.31846,4.41285,56307.849499951,0
+TRVG.US,D,20200811,000000,4.53084,5.0028,4.48364,4.69603,851219.11279571,0
+TRVG.US,D,20200812,000000,4.79042,4.93201,4.62523,4.74322,235147.01384051,0
+TRVG.US,D,20200813,000000,4.71963,4.90841,4.62523,4.67243,109941.3346437,0
+TRVG.US,D,20200814,000000,4.67243,4.67243,4.55444,4.62523,70361.081181872,0
+TRVG.US,D,20200817,000000,4.60164,4.67243,4.48364,4.48364,95850.811872678,0
+TRVG.US,D,20200818,000000,4.48364,4.53084,4.31846,4.53084,54497.112866449,0
+TRVG.US,D,20200819,000000,4.53084,4.53084,4.12967,4.12967,396942.03164793,0
+TRVG.US,D,20200820,000000,4.12967,4.34206,4.08248,4.34206,102856.45147602,0
+TRVG.US,D,20200821,000000,4.27126,4.36565,4.22407,4.31846,50914.201975678,0
+TRVG.US,D,20200824,000000,4.27126,4.41285,4.10607,4.34206,80914.459398757,0
+TRVG.US,D,20200825,000000,4.41285,4.43645,4.31846,4.43645,47380.447520546,0
+TRVG.US,D,20200826,000000,4.43645,4.43645,4.34465,4.38925,57776.186133484,0
+TRVG.US,D,20200827,000000,4.38925,4.53084,4.27126,4.43645,95475.782169741,0
+TRVG.US,D,20200828,000000,4.43645,4.49332,4.38925,4.43645,70163.607914563,0
+TRVG.US,D,20200831,000000,4.38925,4.48364,4.24766,4.34206,83668.49108168,0
+TRVG.US,D,20200901,000000,4.29486,4.36565,4.17687,4.27126,105176.12672334,0
+TRVG.US,D,20200902,000000,4.24766,4.29486,4.15327,4.20047,95753.770288528,0
+TRVG.US,D,20200903,000000,4.20047,4.43645,4.20047,4.36565,252033.09700733,0
+TRVG.US,D,20200904,000000,4.41285,4.41285,4.26182,4.34206,62228.233657841,0
+TRVG.US,D,20200908,000000,4.31846,4.31846,4.12967,4.17687,138685.9841461,0
+TRVG.US,D,20200909,000000,4.20047,4.24766,4.08248,4.20047,100917.7386049,0
+TRVG.US,D,20200910,000000,4.22407,4.22407,4.01168,4.12967,154187.63562987,0
+TRVG.US,D,20200911,000000,4.12967,4.20047,4.01168,4.01168,56862.554450397,0
+TRVG.US,D,20200914,000000,4.08248,4.09192,4.01168,4.08248,40037.069303376,0
+TRVG.US,D,20200915,000000,4.05888,4.10607,4.01168,4.01168,27249.615839165,0
+TRVG.US,D,20200916,000000,4.01168,4.17687,4.01168,4.12967,78423.584151453,0
+TRVG.US,D,20200917,000000,4.10607,4.10607,4.01168,4.03528,66551.88118221,0
+TRVG.US,D,20200918,000000,4.03528,4.17687,3.98808,4.01168,99279.897020888,0
+TRVG.US,D,20200921,000000,4.01168,4.05888,3.7993,3.8465,106929.23167367,0
+TRVG.US,D,20200922,000000,3.87009,3.87009,3.7757,3.8229,59480.558410561,0
+TRVG.US,D,20200923,000000,3.8229,3.89959,3.58692,3.63411,88264.617813946,0
+TRVG.US,D,20200924,000000,3.63411,3.7285,3.53972,3.63411,107707.25939638,0
+TRVG.US,D,20200925,000000,3.61051,3.65771,3.44533,3.63411,117088.51088069,0
+TRVG.US,D,20200928,000000,3.63411,3.7993,3.63411,3.7521,65700.9663308,0
+TRVG.US,D,20200929,000000,3.7285,3.7757,3.58692,3.70491,52159.639599329,0
+TRVG.US,D,20200930,000000,3.7521,3.7993,3.58692,3.65771,208066.90295182,0
+TRVG.US,D,20201001,000000,3.70491,3.70491,3.42173,3.49252,274798.45938154,0
+TRVG.US,D,20201002,000000,3.42173,3.51612,3.30374,3.35093,165239.35840117,0
+TRVG.US,D,20201005,000000,3.35093,3.49252,3.23318,3.32734,246338.57819595,0
+TRVG.US,D,20201006,000000,3.32734,3.48072,3.18575,3.30374,218134.64948558,0
+TRVG.US,D,20201007,000000,3.30374,3.42173,3.27212,3.32734,102045.79405035,0
+TRVG.US,D,20201008,000000,3.35093,3.49252,3.35093,3.46893,90142.732665264,0
+TRVG.US,D,20201009,000000,3.44533,3.53972,3.37453,3.42173,91956.859397776,0
+TRVG.US,D,20201012,000000,3.42173,3.51612,3.40993,3.44533,61537.924747012,0
+TRVG.US,D,20201013,000000,3.44533,3.53972,3.39813,3.46893,69959.77821161,0
+TRVG.US,D,20201014,000000,3.46893,3.63411,3.42173,3.53972,151432.7564222,0
+TRVG.US,D,20201015,000000,3.46893,3.54066,3.35093,3.37453,117606.34850441,0
+TRVG.US,D,20201016,000000,3.39813,3.46893,3.35093,3.37453,86171.231675518,0
+TRVG.US,D,20201019,000000,3.42173,3.49252,3.35093,3.42173,81367.037616538,0
+TRVG.US,D,20201020,000000,3.37453,3.44533,3.35093,3.39813,79146.099002874,0
+TRVG.US,D,20201021,000000,3.42173,3.58692,3.37453,3.44533,142551.96830418,0
+TRVG.US,D,20201022,000000,3.39813,3.53972,3.35093,3.42173,122419.44157329,0
+TRVG.US,D,20201023,000000,3.49252,3.53972,3.39813,3.53972,137364.26929473,0
+TRVG.US,D,20201026,000000,3.49252,3.53972,3.18575,3.23294,306903.54452721,0
+TRVG.US,D,20201027,000000,3.26032,3.42173,3.18575,3.32734,111930.47523759,0
+TRVG.US,D,20201028,000000,3.25654,3.30374,3.11495,3.13855,174615.94849935,0
+TRVG.US,D,20201029,000000,3.16215,3.25654,3.11495,3.20935,88751.520784199,0
+TRVG.US,D,20201030,000000,3.20935,3.25442,3.09136,3.18575,129562.38018652,0
+TRVG.US,D,20201102,000000,3.23294,3.42173,2.99696,2.99696,438662.70887194,0
+TRVG.US,D,20201103,000000,3.37453,3.37453,2.97336,3.02056,861262.70487403,0
+TRVG.US,D,20201104,000000,3.09136,3.16215,2.94977,2.94977,439540.32075305,0
+TRVG.US,D,20201105,000000,3.06776,3.09136,2.97336,2.97336,345618.89897922,0
+TRVG.US,D,20201106,000000,3.13855,3.16215,2.94977,3.06776,250260.92275006,0
+TRVG.US,D,20201109,000000,3.65771,4.22407,3.42173,3.68131,1686178.886979,0
+TRVG.US,D,20201110,000000,3.7757,3.8229,3.28014,3.53972,676147.19597957,0
+TRVG.US,D,20201111,000000,3.63411,3.65771,3.20935,3.35093,853048.07121139,0
+TRVG.US,D,20201112,000000,3.28014,3.28887,3.09136,3.23294,405660.51877586,0
+TRVG.US,D,20201113,000000,3.25654,3.32734,3.06776,3.30374,580404.01975045,0
+TRVG.US,D,20201116,000000,3.46893,3.49252,3.28014,3.35093,1712344.9424222,0
+TRVG.US,D,20201117,000000,3.35093,3.44533,3.30374,3.44533,536173.82173457,0
+TRVG.US,D,20201118,000000,3.49252,3.51612,3.35093,3.44533,621599.23162798,0
+TRVG.US,D,20201119,000000,3.49252,3.58692,3.42173,3.53972,388231.17224276,0
+TRVG.US,D,20201120,000000,3.61051,3.63411,3.46893,3.51612,354233.56432499,0
+TRVG.US,D,20201123,000000,3.63411,4.09805,3.51612,4.03528,1101045.6791102,0
+TRVG.US,D,20201124,000000,4.50724,5.23879,4.24766,5.0736,3121203.5601189,0
+TRVG.US,D,20201125,000000,5.22769,5.40397,4.50724,5.30958,1536535.2553091,0
+TRVG.US,D,20201127,000000,5.75794,5.78154,5.30958,5.71075,907732.9108105,0
+TRVG.US,D,20201130,000000,5.42757,5.56916,4.74322,5.16799,1113425.4731685,0
+TRVG.US,D,20201201,000000,5.19159,5.54556,4.79042,4.88481,875117.19200151,0
+TRVG.US,D,20201202,000000,4.88481,5.28598,4.67243,5.28598,862105.14447791,0
+TRVG.US,D,20201203,000000,5.16799,5.33318,5.05,5.12079,504625.98411361,0
+TRVG.US,D,20201204,000000,5.12079,5.28598,4.90841,5.26238,584107.27915606,0
+TRVG.US,D,20201207,000000,5.16799,5.21519,5.0028,5.19159,376821.79402595,0
+TRVG.US,D,20201208,000000,5.09153,5.32138,5.09153,5.16799,520845.91282504,0
+TRVG.US,D,20201209,000000,5.19159,5.35678,4.90841,5.0972,714642.19399596,0
+TRVG.US,D,20201210,000000,5.0972,5.97033,4.88481,5.94673,1065400.0593113,0
+TRVG.US,D,20201211,000000,5.71075,5.78154,5.28598,5.54556,843884.63358844,0
+TRVG.US,D,20201214,000000,5.63995,5.92313,5.59276,5.66355,466508.13461205,0
+TRVG.US,D,20201215,000000,5.73435,6.01752,5.68715,5.87593,467714.58609709,0
+TRVG.US,D,20201216,000000,5.87593,5.87593,5.38037,5.52196,530011.89302225,0
+TRVG.US,D,20201217,000000,5.63995,5.63995,5.14439,5.19159,571766.89499874,0
+TRVG.US,D,20201218,000000,5.28598,5.38037,5.12079,5.21519,374526.27323407,0
+TRVG.US,D,20201221,000000,4.991,5.23879,4.83762,5.0736,603377.87321376,0
+TRVG.US,D,20201222,000000,5.0972,5.26238,5.0028,5.0264,433931.40194167,0
+TRVG.US,D,20201223,000000,5.05,5.47477,5.05,5.19159,624830.84350888,0
+TRVG.US,D,20201224,000000,5.28598,5.40397,5.16799,5.19159,120879.0653358,0
+TRVG.US,D,20201228,000000,5.30958,5.47477,5.05,5.12079,363328.77620537,0
+TRVG.US,D,20201229,000000,5.26238,5.30958,5.0736,5.12079,338471.29897985,0
+TRVG.US,D,20201230,000000,5.12787,5.52196,5.12787,5.30958,379449.54452077,0
+TRVG.US,D,20201231,000000,5.30958,5.75794,5.27064,5.71075,461540.36827585,0
+TRVG.US,D,20210104,000000,5.66355,5.66355,5.12079,5.35678,668161.39400008,0
+TRVG.US,D,20210105,000000,5.38037,5.49836,5.19159,5.40397,339180.67719761,0
+TRVG.US,D,20210106,000000,5.40397,5.40397,5.12079,5.19159,393179.86927202,0
+TRVG.US,D,20210107,000000,5.31454,5.42757,5.23879,5.28598,266316.43165952,0
+TRVG.US,D,20210108,000000,5.35678,5.55736,5.27418,5.54556,444162.29699027,0
+TRVG.US,D,20210111,000000,5.52196,5.73435,5.42757,5.47477,342955.97620717,0
+TRVG.US,D,20210112,000000,5.54556,5.61636,5.38037,5.42757,194830.26136884,0
+TRVG.US,D,20210113,000000,5.42757,5.55736,5.16799,5.33318,419268.3762004,0
+TRVG.US,D,20210114,000000,5.30958,5.40397,5.23879,5.26238,250442.29304707,0
+TRVG.US,D,20210115,000000,5.23879,5.26238,5.0028,5.0972,424534.47124944,0
+TRVG.US,D,20210119,000000,5.23879,5.26238,4.95561,5.0736,518756.76431038,0
+TRVG.US,D,20210120,000000,5.0972,5.20339,4.83762,4.97921,464999.96431515,0
+TRVG.US,D,20210121,000000,5.0736,5.14439,4.95561,5.14439,292654.53462748,0
+TRVG.US,D,20210122,000000,5.14439,5.16799,4.95561,5.16799,329435.41383214,0
+TRVG.US,D,20210125,000000,5.19159,5.19159,4.83762,5.14439,499412.43559922,0
+TRVG.US,D,20210126,000000,5.0736,5.19159,4.90841,4.95561,553149.74252515,0
+TRVG.US,D,20210127,000000,5.05,13.8757,4.88481,7.5278,18629210.208247,0
+TRVG.US,D,20210128,000000,6.3479,6.77266,5.30958,5.85234,5062259.8371743,0
+TRVG.US,D,20210129,000000,7.26822,7.43341,5.80514,5.94673,3684559.6194748,0
+TRVG.US,D,20210201,000000,6.20631,6.46589,5.45117,5.61636,2491280.7878976,0
+TRVG.US,D,20210202,000000,5.61636,5.62107,5.16799,5.49836,1741787.5285582,0
+TRVG.US,D,20210203,000000,5.52173,6.04112,5.42757,5.92313,1602977.8057983,0
+TRVG.US,D,20210204,000000,6.08832,6.08832,5.41577,5.66355,1445934.4355152,0
+TRVG.US,D,20210205,000000,5.72986,6.3217,5.66355,6.18271,1739975.0968752,0
+TRVG.US,D,20210208,000000,6.2771,6.55768,5.99393,6.51308,1957478.7641826,0
+TRVG.US,D,20210209,000000,6.43427,6.44229,6.06472,6.13551,1327463.188001,0
+TRVG.US,D,20210210,000000,6.2535,6.70187,5.99393,6.63107,1558376.8157032,0
+TRVG.US,D,20210211,000000,6.63107,6.67426,6.08832,6.3007,1024160.3523843,0
+TRVG.US,D,20210212,000000,6.2535,9.10841,6.20654,7.78738,10277900.042652,0
+TRVG.US,D,20210216,000000,8.56612,9.86402,8.33014,8.7785,5865517.5242317,0
+TRVG.US,D,20210217,000000,8.56612,9.34486,8.37734,8.54252,2528896.9027458,0
+TRVG.US,D,20210218,000000,8.58618,8.61332,7.90537,8.37734,1652859.7226255,0
+TRVG.US,D,20210219,000000,8.50713,8.55432,8.09416,8.16495,1267009.2474123,0
+TRVG.US,D,20210222,000000,8.07056,10.4068,8.04838,9.79322,5392814.8312044,0
+TRVG.US,D,20210223,000000,9.43925,10.1465,8.51893,9.72243,2927227.1799381,0
+TRVG.US,D,20210224,000000,9.95841,11.4215,9.84066,11.2091,2984175.3343885,0
+TRVG.US,D,20210225,000000,11.7519,11.7991,9.55724,9.81682,3310124.878914,0
+TRVG.US,D,20210226,000000,9.91121,10.5248,9.17967,10.2416,1778327.2869708,0
+TRVG.US,D,20210301,000000,10.8079,11.1855,10.1,10.3596,1941394.4394316,0
+TRVG.US,D,20210302,000000,10.6428,11.3255,10.4304,10.7607,1465948.3087807,0
+TRVG.US,D,20210303,000000,10.8551,10.9731,9.67523,9.95841,2196486.6770327,0
+TRVG.US,D,20210304,000000,10.0056,10.0528,8.37734,8.7785,2080254.1661519,0
+TRVG.US,D,20210305,000000,9.27407,9.27407,7.83458,8.8965,1993785.4532883,0
+TRVG.US,D,20210308,000000,9.29106,9.48645,8.42453,8.58972,1233337.0889994,0
+TRVG.US,D,20210309,000000,8.8965,9.84042,8.58972,9.20327,2103653.9008033,0
+TRVG.US,D,20210310,000000,9.42391,9.62804,8.75491,9.03808,961229.52070674,0
+TRVG.US,D,20210311,000000,9.32126,9.88667,8.99089,9.81682,1460857.6513554,0
+TRVG.US,D,20210312,000000,9.36846,10.572,9.32126,10.3832,2214757.1918826,0
+TRVG.US,D,20210315,000000,10.6192,12.4598,10.5956,12.2238,5027647.773811,0
+TRVG.US,D,20210316,000000,11.7991,11.8227,10.3832,10.8315,2194108.5225775,0
+TRVG.US,D,20210317,000000,10.9259,12.6958,10.8079,12.1058,3127417.1878411,0
+TRVG.US,D,20210318,000000,11.9643,12.4598,11.3743,11.5395,2006754.7008119,0
+TRVG.US,D,20210319,000000,11.6221,12.3418,11.2563,11.4687,2407951.7304793,0
+TRVG.US,D,20210322,000000,11.5867,11.7382,10.7607,10.9259,1486169.8256106,0
+TRVG.US,D,20210323,000000,10.8551,10.9259,9.98201,10.2652,1257266.526621,0
+TRVG.US,D,20210324,000000,10.2888,10.6192,9.55724,9.69883,1343055.5246332,0
+TRVG.US,D,20210325,000000,9.41565,10.5484,9.08528,10.3596,1591408.2454033,0
+TRVG.US,D,20210326,000000,10.4304,10.454,9.86402,10.3124,708207.36231336,0
+TRVG.US,D,20210329,000000,10.336,10.4304,9.67523,9.88762,688692.2573646,0
+TRVG.US,D,20210330,000000,9.98201,10.5012,9.75783,10.1236,577843.22371107,0
+TRVG.US,D,20210331,000000,10.1472,10.5012,10.0528,10.1472,581165.94450286,0
+TRVG.US,D,20210401,000000,10.1944,11.1855,10.1944,10.6192,817867.31873927,0
+TRVG.US,D,20210405,000000,10.7371,10.7843,10.1984,10.5956,720011.26330241,0
+TRVG.US,D,20210406,000000,10.5012,10.6664,9.91121,9.98201,1091704.6850516,0
+TRVG.US,D,20210407,000000,10.1944,10.2416,9.79299,9.95841,523067.27520108,0
+TRVG.US,D,20210408,000000,10.0764,10.0764,9.53364,9.79322,598563.93262012,0
+TRVG.US,D,20210409,000000,9.74603,9.76963,9.34486,9.53364,858153.56031985,0
+TRVG.US,D,20210412,000000,9.51005,9.62804,8.79715,8.8729,1113614.4711883,0
+TRVG.US,D,20210413,000000,8.96729,9.22687,8.61332,8.96729,813041.93656148,0
+TRVG.US,D,20210414,000000,8.94369,9.20327,8.73131,8.92009,846082.26527142,0
+TRVG.US,D,20210415,000000,9.01449,9.10864,8.25935,8.49533,827272.30091665,0
+TRVG.US,D,20210416,000000,8.4099,8.73131,8.18855,8.70771,858707.41774554,0
+TRVG.US,D,20210419,000000,8.73131,8.7785,8.25935,8.44813,771456.86329784,0
+TRVG.US,D,20210420,000000,8.54252,8.61332,7.5514,7.83458,1336009.6276042,0
+TRVG.US,D,20210421,000000,7.66939,8.23575,7.575,8.16495,503936.52272754,0
+TRVG.US,D,20210422,000000,8.28294,8.56612,8.00213,8.21215,564424.7880687,0
+TRVG.US,D,20210423,000000,8.25935,8.68411,8.16495,8.68411,329938.84353506,0
+TRVG.US,D,20210426,000000,8.8021,8.94369,8.61332,8.8021,660470.95439681,0
+TRVG.US,D,20210427,000000,8.8493,9.03808,8.54252,8.92009,819696.70091732,0
+TRVG.US,D,20210428,000000,9.03808,9.08528,8.56612,8.73131,606918.40786691,0
+TRVG.US,D,20210429,000000,8.73131,8.99089,8.40093,8.61332,689290.18607742,0
+TRVG.US,D,20210430,000000,8.35374,8.63692,8.33014,8.44813,485138.4237193,0
+TRVG.US,D,20210503,000000,8.8021,8.8021,8.12956,8.35374,775843.22765389,0
+TRVG.US,D,20210504,000000,8.11776,8.30654,7.6222,8.11776,880202.76427829,0
+TRVG.US,D,20210505,000000,8.44813,8.54252,8.16495,8.28294,538182.45539776,0
+TRVG.US,D,20210506,000000,8.28294,8.37734,7.88178,8.35374,482633.98807596,0
+TRVG.US,D,20210507,000000,8.35374,8.96729,8.33014,8.96729,665488.72469339,0
+TRVG.US,D,20210510,000000,8.99089,9.01449,8.04696,8.11776,723202.61775757,0
+TRVG.US,D,20210511,000000,7.66939,8.37403,7.64579,8.30654,771351.77022855,0
+TRVG.US,D,20210512,000000,8.14136,8.23575,7.83458,7.95257,861189.39398295,0
+TRVG.US,D,20210513,000000,7.99977,8.62512,7.85818,8.04696,780726.66527722,0
+TRVG.US,D,20210514,000000,8.30654,8.94369,8.28294,8.68411,1040941.3424818,0
+TRVG.US,D,20210517,000000,8.73131,8.73131,8.18855,8.61332,740396.77617189,0
+TRVG.US,D,20210518,000000,8.75491,9.09708,8.70795,8.8729,792210.20190986,0
+TRVG.US,D,20210519,000000,8.7785,8.8257,8.07056,8.25935,1192257.5642506,0
+TRVG.US,D,20210520,000000,8.28294,8.44813,8.11776,8.35374,526697.64747799,0
+TRVG.US,D,20210521,000000,8.37734,8.54252,8.11776,8.44813,734026.35637047,0
+TRVG.US,D,20210524,000000,8.56612,8.69591,8.40093,8.56612,466361.08906751,0
+TRVG.US,D,20210525,000000,8.61332,8.99089,8.37734,8.37734,697765.43360142,0
+TRVG.US,D,20210526,000000,8.58972,9.20327,8.47173,9.06168,1124204.2929695,0
+TRVG.US,D,20210527,000000,9.01449,9.20304,8.75491,9.08528,786953.4296331,0
+TRVG.US,D,20210528,000000,9.20327,9.71063,9.15607,9.34486,947157.64348026,0
+TRVG.US,D,20210601,000000,9.41565,9.84042,9.08528,9.74603,928048.5028879,0
+TRVG.US,D,20210602,000000,9.53364,9.62804,8.8729,8.96729,1674190.6493563,0
+TRVG.US,D,20210603,000000,8.8021,9.32126,8.54252,8.8257,1168658.6612824,0
+TRVG.US,D,20210604,000000,9.08528,9.10888,8.61332,8.63692,566099.92074182,0
+TRVG.US,D,20210607,000000,8.8965,8.99089,8.61332,8.8257,441599.38213901,0
+TRVG.US,D,20210608,000000,8.8493,9.13248,8.73131,9.13248,513116.06332078,0
+TRVG.US,D,20210609,000000,9.20327,9.43925,8.99089,9.17967,950676.9900146,0
+TRVG.US,D,20210610,000000,9.22687,9.22687,8.61332,8.8965,604626.27717404,0
+TRVG.US,D,20210611,000000,8.96729,9.07348,8.8729,9.01449,261295.27126393,0
+TRVG.US,D,20210614,000000,9.06168,9.20327,8.68411,8.75491,532141.29896265,0
+TRVG.US,D,20210615,000000,8.75491,8.8493,8.40093,8.47173,608272.32865887,0
+TRVG.US,D,20210616,000000,8.49533,8.58972,8.18855,8.51893,764608.86329845,0
+TRVG.US,D,20210617,000000,8.35374,8.63692,8.16495,8.21215,507117.28312329,0
+TRVG.US,D,20210618,000000,8.21215,8.28294,8.05876,8.21215,458934.22966222,0
+TRVG.US,D,20210621,000000,8.18855,8.21215,7.93487,8.21215,329614.66531727,0
+TRVG.US,D,20210622,000000,8.14136,8.18855,7.97617,8.14136,235528.82374146,0
+TRVG.US,D,20210623,000000,8.21215,8.40093,8.20035,8.33014,345943.07719701,0
+TRVG.US,D,20210624,000000,8.42453,8.44813,8.23575,8.42453,237292.94651359,0
+TRVG.US,D,20210625,000000,8.49533,8.73131,8.42453,8.61332,494632.39599569,0
+TRVG.US,D,20210628,000000,8.61332,8.61332,8.02336,8.11776,471361.48510667,0
+TRVG.US,D,20210629,000000,8.18855,8.21215,7.81098,7.81098,675134.82766283,0
+TRVG.US,D,20210630,000000,7.90537,8.04696,7.718,7.81098,367905.8336307,0
+TRVG.US,D,20210701,000000,7.97617,8.04696,7.74019,7.95257,352916.08709738,0
+TRVG.US,D,20210702,000000,7.92897,7.96437,7.66939,7.74019,283443.6356184,0
+TRVG.US,D,20210706,000000,7.71659,7.76379,7.43341,7.50421,531681.0930221,0
+TRVG.US,D,20210707,000000,7.45701,7.50421,7.15023,7.22103,769126.59399112,0
+TRVG.US,D,20210708,000000,6.89065,7.36262,6.84346,7.15023,569198.47123659,0
+TRVG.US,D,20210709,000000,7.24463,7.36262,7.12664,7.19743,305988.21779462,0
+TRVG.US,D,20210712,000000,7.05584,7.30362,7.00864,7.24463,381075.52075825,0
+TRVG.US,D,20210713,000000,7.26822,7.33902,7.12664,7.19743,343039.03363291,0
+TRVG.US,D,20210714,000000,7.22056,7.33902,6.98505,7.07944,410035.01778538,0
+TRVG.US,D,20210715,000000,7.07944,7.22103,6.79626,6.96145,826142.12665932,0
+TRVG.US,D,20210716,000000,7.05584,7.19743,6.83166,6.91425,569421.79400885,0
+TRVG.US,D,20210719,000000,6.60748,6.84322,6.39509,6.53668,538687.15638782,0
+TRVG.US,D,20210720,000000,6.48949,6.91425,6.39509,6.77266,459526.22570178,0
+TRVG.US,D,20210721,000000,6.91425,7.22103,6.91425,7.07944,292930.40393439,0
+TRVG.US,D,20210722,000000,7.19743,7.19743,6.93785,6.98505,305941.18017086,0
+TRVG.US,D,20210723,000000,7.00864,7.05584,6.73727,6.86706,312929.02175439,0
+TRVG.US,D,20210726,000000,6.86706,7.15023,6.84346,6.98505,244497.75443374,0
+TRVG.US,D,20210727,000000,6.96145,7.00864,6.69007,6.89065,279103.46136136,0
+TRVG.US,D,20210728,000000,6.98505,7.30362,6.91425,7.07944,305822.52670552,0
+TRVG.US,D,20210729,000000,7.10304,7.12664,6.93785,6.98505,236906.89898887,0
+TRVG.US,D,20210730,000000,7.00864,7.05584,6.86706,6.93785,254722.29304669,0
+TRVG.US,D,20210802,000000,6.96145,7.10304,6.91425,6.93785,301182.32868613,0
+TRVG.US,D,20210803,000000,6.96145,7.05584,6.66175,6.74907,344982.83165254,0
+TRVG.US,D,20210804,000000,6.72547,7.15023,6.67827,6.84346,406007.58016197,0
+TRVG.US,D,20210805,000000,6.86706,7.12664,6.81986,7.05584,307112.0356163,0
+TRVG.US,D,20210806,000000,7.05584,7.19743,6.96145,7.03224,230866.16631614,0
+TRVG.US,D,20210809,000000,6.93785,7.07944,6.89065,6.93785,324225.67917913,0
+TRVG.US,D,20210810,000000,6.96145,7.05584,6.89065,6.96145,219105.48908946,0
+TRVG.US,D,20210811,000000,6.98505,7.10304,6.79626,7.07944,207865.19206075,0
+TRVG.US,D,20210812,000000,7.05584,7.05584,6.72547,6.72547,245637.25146334,0
+TRVG.US,D,20210813,000000,6.74529,6.79626,6.3479,6.3479,344217.51680112,0
+TRVG.US,D,20210816,000000,6.3715,6.44229,6.21811,6.2771,350640.90689956,0
+TRVG.US,D,20210817,000000,6.3715,6.3715,5.66497,5.94673,692740.45934444,0
+TRVG.US,D,20210818,000000,5.92313,6.08832,5.80514,5.87593,460528.84748386,0
+TRVG.US,D,20210819,000000,5.92313,6.12371,5.82874,5.99393,227810.83958373,0
+TRVG.US,D,20210820,000000,5.94673,6.05292,5.94673,6.04112,204438.22572442,0
+TRVG.US,D,20210823,000000,6.06472,6.22991,6.0003,6.20631,315894.08710067,0
+TRVG.US,D,20210824,000000,6.3479,6.69715,6.2771,6.58388,339219.23957384,0
+TRVG.US,D,20210825,000000,6.65467,6.93785,6.46589,6.65467,323315.86135743,0
+TRVG.US,D,20210826,000000,6.65467,6.72547,6.3479,6.41869,213747.43760478,0
+TRVG.US,D,20210827,000000,6.41869,6.67827,6.39509,6.65467,216591.30691146,0
+TRVG.US,D,20210830,000000,6.74907,6.74907,6.39509,6.48949,232169.65938533,0
+TRVG.US,D,20210831,000000,6.44229,6.70187,6.39509,6.67827,189147.18414162,0
+TRVG.US,D,20210901,000000,6.74907,6.74907,6.48949,6.56028,102429.29900081,0
+TRVG.US,D,20210902,000000,6.22991,6.3243,5.89953,6.01752,1186848.6612808,0
+TRVG.US,D,20210903,000000,6.04112,6.23014,5.92313,6.01752,343910.28907838,0
+TRVG.US,D,20210907,000000,6.11192,6.2535,5.99393,6.18271,302676.93858699,0
+TRVG.US,D,20210908,000000,6.13551,6.15911,5.87593,6.06472,292863.02571657,0
+TRVG.US,D,20210909,000000,6.01752,6.20631,6.01752,6.06472,166717.01780698,0
+TRVG.US,D,20210910,000000,6.11192,6.13551,6.01752,6.01752,120131.54850419,0
+TRVG.US,D,20210913,000000,6.01752,6.15911,5.92313,5.97033,235467.37819692,0
+TRVG.US,D,20210914,000000,6.01752,6.08832,5.94673,5.99393,185462.57028056,0
+TRVG.US,D,20210915,000000,6.06472,6.06472,5.78154,5.87593,239820.26532524,0
+TRVG.US,D,20210916,000000,5.85234,6.01752,5.75794,5.94673,162616.26929249,0
+TRVG.US,D,20210917,000000,6.06472,6.08832,5.66355,5.73435,514369.55242958,0
+TRVG.US,D,20210920,000000,5.63995,5.78154,5.49836,5.66355,334258.25343567,0
+TRVG.US,D,20210921,000000,5.68715,5.75794,5.63995,5.63995,137873.20790855,0
+TRVG.US,D,20210922,000000,5.66355,5.82874,5.60456,5.61636,303070.1900721,0
+TRVG.US,D,20210923,000000,5.68715,6.2535,5.68715,6.22991,525395.00193355,0
+TRVG.US,D,20210924,000000,6.04112,6.60748,5.97457,6.58388,559314.6375741,0
+TRVG.US,D,20210927,000000,6.67827,6.69809,6.2535,6.3007,444204.67322789,0
+TRVG.US,D,20210928,000000,6.18271,6.2535,5.97033,5.99393,319378.26135778,0
+TRVG.US,D,20210929,000000,6.08832,6.08832,5.66355,5.80514,347269.87719689,0
+TRVG.US,D,20210930,000000,5.85234,5.92313,5.63995,5.82874,208165.63958548,0
+TRVG.US,D,20211001,000000,6.01587,6.18271,5.87593,6.11192,311550.52274462,0
+TRVG.US,D,20211004,000000,6.08832,6.2535,5.94673,5.97033,290888.29304348,0
+TRVG.US,D,20211005,000000,5.94673,6.05292,5.80514,5.94673,207744.41978354,0
+TRVG.US,D,20211006,000000,5.89953,5.89953,5.73435,5.82874,243061.6237408,0
+TRVG.US,D,20211007,000000,5.82874,6.18271,5.82874,6.15911,187119.05740913,0
+TRVG.US,D,20211008,000000,6.18271,6.46589,6.15911,6.3007,273130.10690644,0
+TRVG.US,D,20211011,000000,6.44229,6.44229,6.01752,6.06472,228221.46532627,0
+TRVG.US,D,20211012,000000,6.13551,6.2771,6.02932,6.2535,158399.8336493,0
+TRVG.US,D,20211013,000000,6.3243,6.3243,5.97033,6.06472,284328.87522228,0
+TRVG.US,D,20211014,000000,6.15911,6.3479,6.11192,6.11192,208507.61582307,0
+TRVG.US,D,20211015,000000,6.20631,6.2771,6.11192,6.2535,139214.41582922,0
+TRVG.US,D,20211018,000000,6.2771,6.44229,6.13551,6.22991,250682.142552,0
+TRVG.US,D,20211019,000000,6.2535,6.44229,6.11192,6.13551,261523.6791847,0
+TRVG.US,D,20211020,000000,6.14731,6.18271,5.99393,6.11192,166598.36434164,0
+TRVG.US,D,20211021,000000,6.06472,6.15911,5.99393,6.01752,242478.95047352,0
+TRVG.US,D,20211022,000000,6.04112,6.06472,5.87593,5.97033,304801.68314125,0
+TRVG.US,D,20211025,000000,5.97033,6.18271,5.94673,6.01752,199677.25542782,0
+TRVG.US,D,20211026,000000,6.06472,6.11192,5.82874,5.94673,223618.13463361,0
+TRVG.US,D,20211027,000000,5.94673,6.06472,5.80514,5.97033,219714.85938643,0
+TRVG.US,D,20211028,000000,5.99393,6.13551,5.91133,6.08832,236010.6415632,0
+TRVG.US,D,20211029,000000,6.08832,6.3715,6.08832,6.22991,604010.12667905,0
+TRVG.US,D,20211101,000000,6.56028,6.98505,6.04112,6.22991,1169621.4494011,0
+TRVG.US,D,20211102,000000,6.3479,6.41869,5.94673,5.94673,441837.96035681,0
+TRVG.US,D,20211103,000000,5.94673,6.13551,5.85234,5.89953,261945.32274902,0
+TRVG.US,D,20211104,000000,5.99393,6.01752,5.80514,5.92313,340554.93858363,0
+TRVG.US,D,20211105,000000,6.20631,7.1264,6.15911,6.84346,2493420.7878974,0
+TRVG.US,D,20211108,000000,7.07944,7.5514,6.84346,7.10304,1287818.5226579,0
+TRVG.US,D,20211109,000000,7.10304,7.15023,6.58388,6.67827,417237.28313127,0
+TRVG.US,D,20211110,000000,6.61998,6.72547,6.3715,6.51308,447212.96233653,0
+TRVG.US,D,20211111,000000,6.48949,6.67827,6.48949,6.51308,244433.76631493,0
+TRVG.US,D,20211112,000000,6.58388,6.67827,6.3715,6.51308,364175.87719539,0
+TRVG.US,D,20211115,000000,6.46589,6.50813,6.28583,6.3243,320348.67719928,0
+TRVG.US,D,20211116,000000,6.3243,6.3243,5.99393,6.11192,502294.01975738,0
+TRVG.US,D,20211117,000000,6.08832,6.19451,5.89953,6.01752,382265.02174824,0
+TRVG.US,D,20211118,000000,6.01752,6.01752,5.68715,5.82874,496193.11282723,0
+TRVG.US,D,20211119,000000,5.71075,5.78154,5.63995,5.73435,304655.06135909,0
+TRVG.US,D,20211122,000000,5.71075,6.01752,5.65175,5.97033,685692.44350348,0
+TRVG.US,D,20211123,000000,5.89953,6.02932,5.68739,5.75794,367822.35244259,0
+TRVG.US,D,20211124,000000,5.71075,5.80514,5.63995,5.68715,198626.32473484,0
+TRVG.US,D,20211126,000000,5.54556,5.54603,5.0972,5.16799,826148.05933259,0
+TRVG.US,D,20211129,000000,5.45117,5.45117,5.0972,5.21519,336576.23363348,0
+TRVG.US,D,20211130,000000,5.14439,5.26238,4.88481,5.05,381283.58808496,0
+TRVG.US,D,20211201,000000,5.28598,5.30958,4.79042,4.86121,485077.40193713,0
+TRVG.US,D,20211202,000000,4.97921,5.0736,4.81402,5.0736,368863.96036329,0
+TRVG.US,D,20211203,000000,5.0264,5.05,4.77461,4.86121,381168.74848101,0
+TRVG.US,D,20211206,000000,4.88481,5.21519,4.73143,5.12079,483287.42966006,0
+TRVG.US,D,20211207,000000,5.23879,5.33318,5.12386,5.16799,255197.33067041,0
+TRVG.US,D,20211208,000000,5.0972,5.54556,5.0028,5.40397,345169.28709807,0
+TRVG.US,D,20211209,000000,5.42757,5.56916,5.33271,5.49836,377252.76036255,0
+TRVG.US,D,20211210,000000,5.49836,5.49836,5.12551,5.16799,248965.05740364,0
+TRVG.US,D,20211213,000000,5.12079,5.14439,4.93201,4.97921,268491.18017418,0
+TRVG.US,D,20211214,000000,4.95561,5.0264,4.64883,4.74322,733565.30290517,0
+TRVG.US,D,20211215,000000,4.79042,4.88481,4.58984,4.86121,332983.15244568,0
+TRVG.US,D,20211216,000000,4.87301,4.97921,4.55444,4.60164,442562.59402011,0
+TRVG.US,D,20211217,000000,4.60164,4.93201,4.55444,4.93201,387273.89303492,0
+TRVG.US,D,20211220,000000,4.60164,4.76682,4.57804,4.62523,415549.43758687,0
+TRVG.US,D,20211221,000000,4.67243,5.0264,4.67243,4.88481,427143.15243732,0
+TRVG.US,D,20211222,000000,4.83762,4.96741,4.79042,4.86121,235924.61780084,0
+TRVG.US,D,20211223,000000,4.83762,5.21519,4.75502,5.0736,721380.86330229,0
+TRVG.US,D,20211227,000000,5.0264,5.20339,4.97921,5.0264,327475.51284221,0
+TRVG.US,D,20211228,000000,5.00752,5.0736,4.81402,4.83762,261826.24552131,0
+TRVG.US,D,20211229,000000,4.88481,4.88481,4.74322,4.76682,425689.64748696,0
+TRVG.US,D,20211230,000000,4.76682,5.0028,4.76682,4.88481,417843.26332924,0
+TRVG.US,D,20211231,000000,4.87301,5.28598,4.86121,5.14439,792949.24349395,0
+TRVG.US,D,20220103,000000,5.26238,5.30958,5.05,5.28598,459822.01184036,0
+TRVG.US,D,20220104,000000,5.30958,5.49836,5.23879,5.38037,372651.12471939,0
+TRVG.US,D,20220105,000000,5.35678,5.5222,5.10286,5.16799,291346.80393453,0
+TRVG.US,D,20220106,000000,5.16799,5.38037,5.12551,5.23879,290136.5385881,0
+TRVG.US,D,20220107,000000,5.30958,5.42025,5.14439,5.38037,205089.12473427,0
+TRVG.US,D,20220110,000000,5.38037,5.38037,5.0736,5.21519,378959.67521388,0
+TRVG.US,D,20220111,000000,5.19159,5.63995,5.19159,5.38037,297196.41977559,0
+TRVG.US,D,20220112,000000,5.40397,5.54556,5.28598,5.45117,284964.94254896,0
+TRVG.US,D,20220113,000000,5.54556,5.56916,5.38037,5.45117,137606.66137392,0
+TRVG.US,D,20220114,000000,5.23879,5.47477,5.19159,5.30958,171808.9465194,0
+TRVG.US,D,20220118,000000,5.26238,5.35678,5.12079,5.16799,190276.5108742,0
+TRVG.US,D,20220119,000000,5.21519,5.38037,5.19159,5.21519,223074.02374257,0
+TRVG.US,D,20220120,000000,5.23879,5.52196,5.12079,5.19159,289384.36037035,0
+TRVG.US,D,20220121,000000,5.19159,5.29778,5.0028,5.0972,360910.78808677,0
+TRVG.US,D,20220124,000000,4.83762,5.05,4.5332,5.05,623361.23558822,0
+TRVG.US,D,20220125,000000,4.97921,5.0736,4.76682,5.0028,265891.39799619,0
+TRVG.US,D,20220126,000000,5.0972,5.23879,4.88481,5.0028,211262.07126837,0
+TRVG.US,D,20220127,000000,5.0264,5.10994,4.81567,4.86121,405446.94253826,0
+TRVG.US,D,20220128,000000,4.81402,4.90841,4.69603,4.90841,197222.82374487,0
+TRVG.US,D,20220131,000000,4.88481,5.30958,4.88481,5.21519,425710.41184339,0
+TRVG.US,D,20220201,000000,5.28598,5.30958,5.16799,5.28598,128042.34454309,0
+TRVG.US,D,20220202,000000,5.30958,5.30958,5.00186,5.0736,150671.67919454,0
+TRVG.US,D,20220203,000000,4.95561,5.19159,4.93201,4.95561,184206.53859751,0
+TRVG.US,D,20220204,000000,4.95561,5.23879,4.86121,5.21519,189875.63166631,0
+TRVG.US,D,20220207,000000,5.23879,5.40397,5.19159,5.28598,234105.82968219,0
+TRVG.US,D,20220208,000000,5.33318,5.49836,5.28999,5.42757,436554.91481273,0
+TRVG.US,D,20220209,000000,5.45117,5.61636,5.28598,5.52196,479127.35441291,0
+TRVG.US,D,20220210,000000,5.42757,6.22991,5.38037,5.94673,1715446.883016,0
+TRVG.US,D,20220211,000000,5.99393,6.40689,5.89953,6.15911,1051704.9068373,0
+TRVG.US,D,20220214,000000,6.01752,6.2535,5.84054,6.01752,500299.79401499,0
+TRVG.US,D,20220215,000000,6.2535,6.3243,5.82874,6.3007,863890.45536884,0
+TRVG.US,D,20220216,000000,6.36017,6.51308,6.08832,6.2535,719196.79201535,0
+TRVG.US,D,20220217,000000,6.06472,6.2535,5.94673,6.06472,519188.15440935,0
+TRVG.US,D,20220218,000000,5.98095,6.11192,5.59276,5.85234,439149.6118422,0
+TRVG.US,D,20220222,000000,5.68715,5.76974,5.47477,5.66355,541878.93460535,0
+TRVG.US,D,20220223,000000,5.66355,5.71075,5.19159,5.23879,620885.61578646,0
+TRVG.US,D,20220224,000000,4.97921,5.47477,4.86121,5.45117,510963.77421206,0
+TRVG.US,D,20220225,000000,5.52196,5.54556,5.19159,5.30958,496585.51678759,0
+TRVG.US,D,20220228,000000,5.21519,5.33318,5.12363,5.30958,620368.62568749,0
+TRVG.US,D,20220301,000000,5.26238,5.28598,5.0972,5.14439,359725.94848291,0
+TRVG.US,D,20220302,000000,5.16327,5.26238,5.12079,5.21519,352512.24155286,0
+TRVG.US,D,20220303,000000,5.26238,5.30958,5.0854,5.0972,280593.40987608,0
+TRVG.US,D,20220304,000000,5.0028,5.0736,4.83762,4.86121,350827.36234509,0
+TRVG.US,D,20220307,000000,4.83762,4.95018,4.69603,4.69603,573148.36034515,0
+TRVG.US,D,20220308,000000,4.69603,4.991,4.64883,4.90841,306866.67720048,0
+TRVG.US,D,20220309,000000,5.0028,5.0972,4.86098,5.0028,468206.57421586,0
+TRVG.US,D,20220310,000000,4.97921,5.05,4.81402,4.83762,185507.06533006,0
+TRVG.US,D,20220311,000000,4.86121,4.90841,4.67243,4.74322,281639.25542054,0
+TRVG.US,D,20220314,000000,4.71963,4.79042,4.55444,4.55444,418486.95837869,0
+TRVG.US,D,20220315,000000,4.71963,4.75502,4.64883,4.74322,198692.00790315,0
+TRVG.US,D,20220316,000000,4.81402,5.12079,4.7739,5.12079,301232.7564089,0
+TRVG.US,D,20220317,000000,5.05,5.21519,4.95561,5.21519,479906.22966036,0
+TRVG.US,D,20220318,000000,5.14439,5.49836,5.12079,5.30958,604149.96826319,0
+TRVG.US,D,20220321,000000,5.38037,5.40397,5.0972,5.19159,216794.28908966,0
+TRVG.US,D,20220322,000000,5.30958,5.56916,5.30958,5.49836,268467.02571874,0
+TRVG.US,D,20220323,000000,5.45117,5.56916,5.38037,5.45117,273299.18809455,0
+TRVG.US,D,20220324,000000,5.45117,5.59276,5.40397,5.56916,236644.16631562,0
+TRVG.US,D,20220325,000000,5.54556,5.92313,5.47477,5.68715,529397.01381438,0
+TRVG.US,D,20220328,000000,5.80514,5.80514,5.45117,5.59276,262169.49304603,0
+TRVG.US,D,20220329,000000,5.78154,5.87593,5.63995,5.73435,345167.59204856,0
+TRVG.US,D,20220330,000000,5.68715,5.68715,5.45117,5.61636,324739.70294147,0
+TRVG.US,D,20220331,000000,5.73435,5.75794,5.52196,5.56916,128976.74058261,0
+TRVG.US,D,20220401,000000,5.65175,5.66355,5.53376,5.56916,120765.0732566,0
+TRVG.US,D,20220404,000000,5.54556,5.68715,5.54556,5.56916,695516.9504333,0
+TRVG.US,D,20220405,000000,5.59276,5.59276,5.28598,5.40397,275116.70492607,0
+TRVG.US,D,20220406,000000,5.35678,5.35678,5.16799,5.23879,188573.40988425,0
+TRVG.US,D,20220407,000000,5.21519,5.23194,5.0028,5.16799,179273.94453854,0
+TRVG.US,D,20220408,000000,5.16799,5.19159,5.0028,5.0028,128506.36434503,0
+TRVG.US,D,20220411,000000,5.0972,5.14439,4.95561,5.0736,189533.65542872,0
+TRVG.US,D,20220412,000000,5.12079,5.16799,4.93201,5.0028,247601.8138394,0
+TRVG.US,D,20220413,000000,5.0264,5.21519,4.97921,5.19159,130948.50691907,0
+TRVG.US,D,20220414,000000,5.21519,5.28598,5.15619,5.23879,178804.41582571,0
+TRVG.US,D,20220418,000000,5.23879,5.28598,5.0736,5.19159,158278.63760971,0
+TRVG.US,D,20220419,000000,5.14439,5.28598,5.12079,5.21519,154441.04553084,0
+TRVG.US,D,20220420,000000,5.19159,5.26238,5.0264,5.0736,197760.15443789,0
+TRVG.US,D,20220421,000000,5.23879,5.26238,4.95561,5.0028,214264.42770375,0
+TRVG.US,D,20220422,000000,4.95561,5.05,4.93201,5.0028,299655.51284468,0
+TRVG.US,D,20220425,000000,4.88481,5.16799,4.86121,5.0264,216335.35443624,0
+TRVG.US,D,20220426,000000,4.93201,5.23879,4.88481,4.95561,299876.29304268,0
+TRVG.US,D,20220427,000000,4.97921,4.98982,4.83762,4.93201,166933.56038122,0
+TRVG.US,D,20220428,000000,5.0028,5.0972,4.86121,5.0972,168289.17622268,0
+TRVG.US,D,20220429,000000,5.0736,5.19159,4.97921,4.97921,133616.51483962,0
+TRVG.US,D,20220502,000000,4.97921,5.05,4.86121,4.97921,264560.36037255,0
+TRVG.US,D,20220503,000000,4.83762,5.28598,4.83762,4.93201,369047.87323456,0
+TRVG.US,D,20220504,000000,4.90841,4.93201,4.51904,4.76682,681618.39201869,0
+TRVG.US,D,20220505,000000,4.76682,4.76682,4.43645,4.50724,380478.43957018,0
+TRVG.US,D,20220506,000000,4.50724,4.54004,4.15327,4.20047,448427.46530672,0
+TRVG.US,D,20220509,000000,4.20047,4.20047,3.8229,3.94089,372960.04749164,0
+TRVG.US,D,20220510,000000,3.98808,4.03174,3.63411,3.7993,395991.10887573,0
+TRVG.US,D,20220511,000000,3.7993,3.98808,3.65771,3.7993,314522.36828891,0
+TRVG.US,D,20220512,000000,3.68131,4.10607,3.64591,3.89369,389887.23560895,0
+TRVG.US,D,20220513,000000,4.05888,4.12967,3.97629,4.12967,242384.45146363,0
+TRVG.US,D,20220516,000000,4.08248,4.17168,3.91729,3.96449,194539.98414114,0
+TRVG.US,D,20220517,000000,4.01168,4.17687,3.98808,4.08248,182394.53067688,0
+TRVG.US,D,20220518,000000,4.03528,4.08248,3.90549,3.94089,103051.80593144,0
+TRVG.US,D,20220519,000000,3.91729,4.03528,3.89369,3.94089,154678.77622389,0
+TRVG.US,D,20220520,000000,3.96449,4.03528,3.7993,3.94089,258495.47324438,0
+TRVG.US,D,20220523,000000,3.87009,3.89369,3.7993,3.8465,128130.06335496,0
+TRVG.US,D,20220524,000000,3.70491,3.8229,3.61051,3.68131,253335.31878939,0
+TRVG.US,D,20220525,000000,3.65771,3.88189,3.65771,3.8465,183693.7861223,0
+TRVG.US,D,20220526,000000,3.89369,4.15327,3.87009,4.03528,359412.36432453,0
+TRVG.US,D,20220527,000000,4.05888,4.15327,4.01168,4.15327,187315.68315169,0
+TRVG.US,D,20220531,000000,4.17687,4.17994,3.98808,4.01168,270812.12670863,0
+TRVG.US,D,20220601,000000,4.01168,4.15327,3.94089,3.98808,124809.03761268,0
+TRVG.US,D,20220602,000000,4.01168,4.12967,3.99988,4.12967,159458.39206505,0
+TRVG.US,D,20220603,000000,4.01168,4.15327,3.96449,4.12967,202584.68909092,0
+TRVG.US,D,20220606,000000,4.17687,4.31846,4.12967,4.22407,129507.29107761,0
+TRVG.US,D,20220607,000000,4.15327,4.36565,4.10088,4.36565,190649.84552763,0
+TRVG.US,D,20220608,000000,4.34206,4.38925,4.27126,4.31846,202519.00592261,0
+TRVG.US,D,20220609,000000,4.29486,4.29486,4.10607,4.20047,194161.5643392,0
+TRVG.US,D,20220610,000000,4.08248,4.36565,4.01168,4.20047,349834.91086003,0
+TRVG.US,D,20220613,000000,4.03528,4.05888,3.58692,3.89369,776778.89498054,0
+TRVG.US,D,20220614,000000,3.8465,3.96449,3.58692,3.8229,401289.83362774,0
+TRVG.US,D,20220615,000000,3.8229,4.03528,3.7521,3.96449,190815.9603791,0
+TRVG.US,D,20220616,000000,3.89369,3.91729,3.65771,3.7993,169902.86335125,0
+TRVG.US,D,20220617,000000,3.7757,4.05888,3.7757,3.98808,221487.0336437,0
+TRVG.US,D,20220621,000000,4.12967,4.13321,3.65771,3.7521,478613.75441295,0
+TRVG.US,D,20220622,000000,3.68131,3.77712,3.65134,3.70491,155338.57424363,0
+TRVG.US,D,20220623,000000,3.68131,3.7285,3.58692,3.63411,132368.53464171,0
+TRVG.US,D,20220624,000000,3.65771,3.90549,3.65771,3.7521,157998.95444142,0
+TRVG.US,D,20220627,000000,3.8229,3.8229,3.68131,3.70491,74516.495042889,0
+TRVG.US,D,20220628,000000,3.7757,3.8347,3.58692,3.61051,212566.41186232,0
+TRVG.US,D,20220629,000000,3.61051,3.63411,3.50432,3.58692,171684.3603808,0
+TRVG.US,D,20220630,000000,3.49252,3.58692,3.44533,3.51612,118160.2059301,0
+TRVG.US,D,20220701,000000,3.49252,3.58692,3.42173,3.58692,97289.061377501,0
+TRVG.US,D,20220705,000000,3.49252,3.65771,3.41536,3.58692,156932.7683029,0
+TRVG.US,D,20220706,000000,3.63411,3.63411,3.39813,3.46893,115035.80593038,0
+TRVG.US,D,20220707,000000,3.46893,3.71435,3.44533,3.61051,166080.10295555,0
+TRVG.US,D,20220708,000000,3.58692,3.61051,3.49276,3.53972,58510.566331439,0
+TRVG.US,D,20220711,000000,3.53972,3.56332,3.35093,3.37453,92028.051476978,0
+TRVG.US,D,20220712,000000,3.37453,3.46893,3.36273,3.42173,64543.671281398,0
+TRVG.US,D,20220713,000000,3.37453,3.44533,3.35093,3.44533,39941.722768731,0
+TRVG.US,D,20220714,000000,3.35093,3.56332,3.35093,3.37453,158709.18018393,0
+TRVG.US,D,20220715,000000,3.39813,3.46515,3.37453,3.39813,68152.007914741,0
+TRVG.US,D,20220718,000000,3.44533,3.58692,3.42173,3.46893,91142.38811072,0
+TRVG.US,D,20220719,000000,3.46893,3.61051,3.46893,3.58692,65116.174251644,0
+TRVG.US,D,20220720,000000,3.63411,3.70491,3.58692,3.70491,124797.17226615,0
+TRVG.US,D,20220721,000000,3.68131,3.68131,3.46893,3.56332,210092.06334768,0
+TRVG.US,D,20220722,000000,3.53972,3.56332,3.49252,3.49252,71518.376231274,0
+TRVG.US,D,20220725,000000,3.56332,3.61051,3.46893,3.58692,45482.839599922,0
+TRVG.US,D,20220726,000000,3.53972,3.53972,3.39813,3.42173,97150.91484286,0
+TRVG.US,D,20220727,000000,3.51612,3.53972,3.39813,3.53972,91565.726724544,0
+TRVG.US,D,20220728,000000,3.51612,3.53972,3.44533,3.51612,68285.069300868,0
+TRVG.US,D,20220729,000000,3.49252,3.58692,3.42173,3.49252,130877.31483987,0
+TRVG.US,D,20220801,000000,3.46893,3.63411,3.46893,3.58692,137215.10493831,0
+TRVG.US,D,20220802,000000,3.61051,3.63411,3.56332,3.61051,52094.803955771,0
+TRVG.US,D,20220803,000000,3.53972,3.70491,3.53972,3.63411,111829.19602968,0
+TRVG.US,D,20220804,000000,3.63411,3.7757,3.58692,3.63411,189171.76235944,0
+TRVG.US,D,20220805,000000,3.68131,3.89369,3.65771,3.89369,318093.41383314,0
+TRVG.US,D,20220808,000000,3.91729,4.12967,3.89369,4.08248,229805.91285088,0
+TRVG.US,D,20220809,000000,4.15327,4.15327,3.89369,4.10607,174705.36236073,0
+TRVG.US,D,20220810,000000,3.91729,4.24766,3.91729,4.01168,290261.97225146,0
+TRVG.US,D,20220811,000000,4.01168,4.22407,4.01168,4.12967,254007.40591804,0
+TRVG.US,D,20220812,000000,4.12967,4.15327,4.03528,4.10607,122503.77028615,0
+TRVG.US,D,20220815,000000,4.01168,4.15327,4.01168,4.12967,206341.76631831,0
+TRVG.US,D,20220816,000000,4.08248,4.14289,3.92909,4.03528,184154.41582523,0
+TRVG.US,D,20220817,000000,4.01168,4.08248,3.89369,4.01168,157376.0237484,0
+TRVG.US,D,20220818,000000,4.03528,4.03528,3.70491,3.98808,301805.25937914,0
+TRVG.US,D,20220819,000000,3.89369,3.89369,3.68131,3.7285,110754.11088126,0
+TRVG.US,D,20220822,000000,3.63411,3.70491,3.46893,3.63411,161183.10493618,0
+TRVG.US,D,20220823,000000,3.61051,3.68131,3.56332,3.61051,61251.037618324,0
+TRVG.US,D,20220824,000000,3.56332,3.68131,3.49252,3.65771,230064.83166274,0
+TRVG.US,D,20220825,000000,3.7521,3.7521,3.61051,3.70491,102297.08513943,0
+TRVG.US,D,20220826,000000,3.70491,3.7521,3.51612,3.61051,119247.58018743,0
+TRVG.US,D,20220829,000000,3.58692,3.61051,3.49252,3.51612,88608.289101044,0
+TRVG.US,D,20220830,000000,3.63411,3.63411,3.46893,3.46893,86056.392071567,0
+TRVG.US,D,20220831,000000,3.49252,3.61051,3.35093,3.42173,246394.51482961,0
+TRVG.US,D,20220901,000000,3.37453,3.44533,3.35093,3.39813,153807.52077842,0
+TRVG.US,D,20220902,000000,3.39813,3.46893,3.35093,3.37453,59414.87524225,0
+TRVG.US,D,20220906,000000,3.37453,3.44226,3.35093,3.35093,59027.132668027,0
+TRVG.US,D,20220907,000000,3.35093,3.49252,3.35093,3.46893,143166.84751204,0
+TRVG.US,D,20220908,000000,3.44533,3.53972,3.44533,3.49252,90499.540586024,0
+TRVG.US,D,20220909,000000,3.51612,3.61051,3.51612,3.56332,55741.279202972,0
+TRVG.US,D,20220912,000000,3.58692,3.7521,3.58692,3.70491,142812.58216554,0
+TRVG.US,D,20220913,000000,3.58692,3.65771,3.51612,3.58692,82204.815834286,0
+TRVG.US,D,20220914,000000,3.53972,3.63411,3.4963,3.58692,69164.799993859,0
+TRVG.US,D,20220915,000000,3.51612,3.7521,3.51612,3.58692,75395.378211128,0
+TRVG.US,D,20220916,000000,3.51612,3.56332,3.42173,3.49252,191740.60988397,0
+TRVG.US,D,20220919,000000,3.42173,3.49252,3.39176,3.46893,136180.70097801,0
+TRVG.US,D,20220920,000000,3.46893,3.52792,3.35093,3.39813,174957.50097457,0
+TRVG.US,D,20220921,000000,3.39813,3.42173,3.23294,3.32734,139011.00988865,0
+TRVG.US,D,20220922,000000,3.25654,3.28014,3.16215,3.18575,162179.37028263,0
+TRVG.US,D,20220923,000000,3.16215,3.18575,3.02056,3.09136,199172.97820014,0
+TRVG.US,D,20220926,000000,3.02056,3.09136,2.84357,2.87897,320663.5326448,0
+TRVG.US,D,20220927,000000,2.92617,2.94977,2.78458,2.85537,119746.34850422,0
+TRVG.US,D,20220928,000000,2.80818,2.99696,2.80818,2.94977,230880.9979993,0
+TRVG.US,D,20220929,000000,2.90257,2.92617,2.80818,2.80818,147804.92671955,0
+TRVG.US,D,20220930,000000,2.80818,2.86717,2.73738,2.73738,177158.09899417,0
+TRVG.US,D,20221003,000000,2.73738,2.83178,2.71379,2.71379,134695.41384943,0
+TRVG.US,D,20221004,000000,2.83178,2.97336,2.71379,2.80818,504596.32074728,0
+TRVG.US,D,20221005,000000,2.78458,2.87897,2.69019,2.85537,214732.26136707,0
+TRVG.US,D,20221006,000000,2.83178,2.89289,2.76098,2.80818,60379.782172857,0
+TRVG.US,D,20221007,000000,2.83178,2.83178,2.70199,2.76098,134684.81979002,0
+TRVG.US,D,20221010,000000,2.73738,2.75791,2.61939,2.61939,66145.069301058,0
+TRVG.US,D,20221011,000000,2.61939,2.69019,2.5014,2.59579,142501.11681903,0
+TRVG.US,D,20221012,000000,2.5486,2.61939,2.525,2.59579,69619.920785898,0
+TRVG.US,D,20221013,000000,2.5014,2.64299,2.4778,2.5486,112183.88513855,0
+TRVG.US,D,20221014,000000,2.5722,2.59579,2.4778,2.4778,249901.14849266,0
+TRVG.US,D,20221017,000000,2.59579,2.59579,2.5014,2.5486,66560.356429734,0
+TRVG.US,D,20221018,000000,2.61939,2.71379,2.5486,2.59579,121651.58414762,0
+TRVG.US,D,20221019,000000,2.64299,2.69019,2.5486,2.61939,83277.358408448,0
+TRVG.US,D,20221020,000000,2.61939,2.78458,2.61939,2.69019,68199.893063252,0
+TRVG.US,D,20221021,000000,2.71379,2.71379,2.5722,2.64299,211894.32473366,0
+TRVG.US,D,20221024,000000,2.64299,2.64299,2.50069,2.5014,135923.90097803,0
+TRVG.US,D,20221025,000000,2.525,2.59579,2.4804,2.525,277222.38017341,0
+TRVG.US,D,20221026,000000,2.5486,2.59579,2.43061,2.4778,170174.07127202,0
+TRVG.US,D,20221027,000000,2.525,2.525,2.33244,2.33268,254669.74651204,0
+TRVG.US,D,20221028,000000,2.28902,2.38341,2.19463,2.28454,663009.71479262,0
+TRVG.US,D,20221031,000000,2.33857,2.4778,2.33621,2.35981,224414.80790087,0
+TRVG.US,D,20221101,000000,2.45421,2.525,2.35297,2.45421,352563.093038,0
+TRVG.US,D,20221102,000000,2.5486,2.96157,2.525,2.71379,597166.36430342,0
+TRVG.US,D,20221103,000000,2.66659,2.85537,2.59579,2.83178,221677.30295062,0
+TRVG.US,D,20221104,000000,2.90257,3.02056,2.76098,2.92617,300508.54650797,0
+TRVG.US,D,20221107,000000,2.90257,2.90257,2.60759,2.71379,206615.94057572,0
+TRVG.US,D,20221108,000000,2.69019,2.76098,2.58282,2.66659,137816.84751252,0
+TRVG.US,D,20221109,000000,2.61939,2.85537,2.61939,2.64299,119170.87919734,0
+TRVG.US,D,20221110,000000,2.71379,2.83178,2.69019,2.83178,116632.96632628,0
+TRVG.US,D,20221111,000000,2.92617,3.04416,2.83178,3.02056,203186.8554275,0
+TRVG.US,D,20221114,000000,2.97336,3.03236,2.87897,3.02056,126954.54652338,0
+TRVG.US,D,20221115,000000,3.02056,3.23294,2.94977,2.99696,183675.9881025,0
+TRVG.US,D,20221116,000000,3.02056,3.02056,2.84357,2.90257,83634.590091584,0
+TRVG.US,D,20221117,000000,2.78458,2.86717,2.76098,2.83178,164153.67919335,0
+TRVG.US,D,20221118,000000,2.83178,2.94977,2.83178,2.90257,92345.873259128,0
+TRVG.US,D,20221121,000000,2.85537,2.94977,2.83178,2.94977,47974.986134354,0
+TRVG.US,D,20221122,000000,2.92617,2.94977,2.78458,2.85537,146901.04157112,0
+TRVG.US,D,20221123,000000,2.85537,2.92617,2.80818,2.83178,78495.623755407,0
+TRVG.US,D,20221125,000000,2.80818,2.94977,2.80818,2.92617,47682.1663324,0
+TRVG.US,D,20221128,000000,2.87897,3.09136,2.83178,3.02056,257763.63562068,0
+TRVG.US,D,20221129,000000,3.02056,3.18575,2.94977,3.16215,205710.36037778,0
+TRVG.US,D,20221130,000000,3.18575,3.28014,3.11495,3.28014,127590.19008768,0
+TRVG.US,D,20221201,000000,3.28014,3.44533,3.28014,3.44533,162257.76632223,0
+TRVG.US,D,20221202,000000,3.37453,3.46893,3.35093,3.46893,142041.33464085,0
+TRVG.US,D,20221205,000000,3.44533,3.51612,3.25654,3.25654,222046.82374266,0
+TRVG.US,D,20221206,000000,3.30374,3.32309,2.99696,3.09136,247761.14849285,0
+TRVG.US,D,20221207,000000,3.06776,3.71671,2.97336,3.56332,1284925.0731532,0
+TRVG.US,D,20221208,000000,3.61051,3.68131,3.09136,3.16215,254443.88116553,0
+TRVG.US,D,20221209,000000,3.11495,3.39813,3.04416,3.11495,190487.96829992,0
+TRVG.US,D,20221212,000000,3.11495,3.28014,3.11495,3.16215,116154.11484117,0
+TRVG.US,D,20221213,000000,3.25654,3.42173,3.06776,3.13855,146652.29305629,0
+TRVG.US,D,20221214,000000,3.09136,3.28014,3.09136,3.25654,93458.249496653,0
+TRVG.US,D,20221215,000000,3.18575,3.25654,3.11495,3.23294,98380.673258592,0
+TRVG.US,D,20221216,000000,3.13855,3.28014,3.06776,3.11495,313470.1663088,0
+TRVG.US,D,20221219,000000,3.13855,3.13855,3.06776,3.11495,115576.10296004,0
+TRVG.US,D,20221220,000000,3.06776,3.15035,3.06776,3.13855,92654.372269001,0
+TRVG.US,D,20221221,000000,3.09136,3.18575,3.04416,3.13855,79217.714844452,0
+TRVG.US,D,20221222,000000,3.18575,3.18575,3.02056,3.16215,280437.04155926,0
+TRVG.US,D,20221223,000000,3.13855,3.25654,3.09136,3.25654,93764.205932269,0
+TRVG.US,D,20221227,000000,3.25654,3.25654,3.09136,3.18575,95752.4990014,0
+TRVG.US,D,20221228,000000,3.13855,3.30374,3.13855,3.25654,150160.62176885,0
+TRVG.US,D,20221229,000000,3.23294,3.32734,3.18575,3.30374,315477.52868486,0
+TRVG.US,D,20221230,000000,3.23294,3.32734,3.16215,3.18575,139240.68909655,0
+TRVG.US,D,20230103,000000,3.18575,3.35093,3.18575,3.20935,124628.09107804,0
+TRVG.US,D,20230104,000000,3.23294,3.42173,3.23294,3.39813,152820.57820425,0
+TRVG.US,D,20230105,000000,3.42173,3.49252,3.32734,3.49252,153371.46929331,0
+TRVG.US,D,20230106,000000,3.51612,3.53972,3.39813,3.42173,102377.59999091,0
+TRVG.US,D,20230109,000000,3.42173,3.58692,3.32734,3.35093,134708.12672071,0
+TRVG.US,D,20230110,000000,3.32734,3.53972,3.32734,3.52792,247911.5841364,0
+TRVG.US,D,20230111,000000,3.56332,3.8465,3.46893,3.7757,348628.45937499,0
+TRVG.US,D,20230112,000000,3.89369,3.98808,3.7757,3.96449,205235.74651643,0
+TRVG.US,D,20230113,000000,3.96449,3.96449,3.7993,3.96449,102009.77424837,0
+TRVG.US,D,20230117,000000,3.89605,4.01168,3.8465,3.91729,267556.36037228,0
+TRVG.US,D,20230118,000000,3.94089,3.98808,3.87009,3.89369,139193.22771041,0
+TRVG.US,D,20230119,000000,3.8465,3.94089,3.75187,3.7757,100689.33068413,0
+TRVG.US,D,20230120,000000,3.87009,4.08248,3.70491,3.91729,481234.72470975,0
+TRVG.US,D,20230123,000000,3.98808,4.10607,3.8465,4.08248,225032.65344537,0
+TRVG.US,D,20230124,000000,4.10607,4.17687,3.87009,3.96449,306548.00789358,0
+TRVG.US,D,20230125,000000,3.87009,4.01168,3.7993,3.91729,103151.39008985,0
+TRVG.US,D,20230126,000000,3.96449,4.04708,3.89369,3.96449,103520.48711952,0
+TRVG.US,D,20230127,000000,3.96449,4.08248,3.85829,4.05888,173339.99998461,0
+TRVG.US,D,20230130,000000,4.10607,4.20047,4.01168,4.15327,140080.1623638,0
+TRVG.US,D,20230131,000000,4.15327,4.20047,4.08248,4.10607,93389.176229332,0
+TRVG.US,D,20230201,000000,4.10607,4.22996,4.03528,4.17687,169850.3168166,0
+TRVG.US,D,20230202,000000,4.20047,4.79042,4.15327,4.67243,731654.13458851,0
+TRVG.US,D,20230203,000000,4.67243,4.67243,4.38925,4.43645,325296.10294142,0
+TRVG.US,D,20230206,000000,4.43645,4.44589,4.27126,4.27126,144829.69107625,0
+TRVG.US,D,20230207,000000,4.31846,4.48364,4.17687,4.46005,201432.90295241,0
+TRVG.US,D,20230208,000000,4.36565,4.41285,3.96449,4.08248,281749.00987598,0
+TRVG.US,D,20230209,000000,4.01168,4.36565,4.01168,4.27126,314515.58809089,0
+TRVG.US,D,20230210,000000,4.17687,4.24766,4.01168,4.10607,141818.43563097,0
+TRVG.US,D,20230213,000000,4.05888,4.14147,3.8465,3.89369,131765.097018,0
+TRVG.US,D,20230214,000000,3.8465,4.02348,3.70491,4.01168,195840.08711133,0
+TRVG.US,D,20230215,000000,3.94089,4.08248,3.91729,4.03528,97160.661377512,0
+TRVG.US,D,20230216,000000,3.94089,4.10607,3.94089,4.05888,241818.7286914,0
+TRVG.US,D,20230217,000000,3.96449,3.98808,3.8465,3.94089,141067.52870035,0
+TRVG.US,D,20230221,000000,3.87009,4.05888,3.8229,3.94089,149899.16038273,0
+TRVG.US,D,20230222,000000,3.8465,3.98808,3.7757,3.89369,104512.51484221,0
+TRVG.US,D,20230223,000000,3.91729,4.05888,3.87009,4.01168,175592.29701411,0
+TRVG.US,D,20230224,000000,3.95269,3.98808,3.8465,3.94089,93014.146526395,0
+TRVG.US,D,20230227,000000,3.98808,4.20047,3.96449,4.15327,134213.17226531,0
+TRVG.US,D,20230228,000000,4.08248,4.12944,3.96449,4.05888,69655.093063123,0
+TRVG.US,D,20230301,000000,4.01168,4.08248,3.94089,3.96449,40604.487125108,0
+TRVG.US,D,20230302,000000,3.98808,4.17687,3.8465,4.12967,123710.22177119,0
+TRVG.US,D,20230303,000000,4.15327,4.29486,4.08248,4.15327,132793.14454267,0
+TRVG.US,D,20230306,000000,4.12967,4.20047,3.98808,4.01168,134084.77226532,0
+TRVG.US,D,20230307,000000,4.01168,4.03528,3.8465,3.98808,79066.855438525,0
+TRVG.US,D,20230308,000000,3.96449,4.08248,3.96449,3.98808,53351.68316358,0
+TRVG.US,D,20230309,000000,3.98808,4.03528,3.91729,4.01168,103751.43761455,0
+TRVG.US,D,20230310,000000,3.98808,3.98808,3.7993,3.87009,174647.73067756,0
+TRVG.US,D,20230313,000000,3.7993,3.8465,3.53972,3.7285,300922.9861119,0
+TRVG.US,D,20230314,000000,3.7757,3.91729,3.7285,3.91729,127035.06137486,0
+TRVG.US,D,20230315,000000,3.7521,3.7757,3.56332,3.58692,249222.70492837,0
+TRVG.US,D,20230316,000000,3.53972,3.53972,3.30374,3.42173,266444.83165951,0
+TRVG.US,D,20230317,000000,3.42173,3.44533,3.30657,3.37453,173165.40988562,0
+TRVG.US,D,20230320,000000,3.37453,3.53972,3.37335,3.37453,91923.805932433,0
+TRVG.US,D,20230321,000000,3.39813,3.49252,3.37453,3.46893,52637.643559683,0
+TRVG.US,D,20230322,000000,3.46893,3.68131,3.46893,3.53972,72944.336627187,0
+TRVG.US,D,20230323,000000,3.56332,3.63411,3.51612,3.56332,31257.984155641,0
+TRVG.US,D,20230324,000000,3.49252,3.53972,3.42173,3.44533,48039.398015537,0
+TRVG.US,D,20230327,000000,3.44533,3.62231,3.44533,3.53972,41771.104946786,0
+TRVG.US,D,20230328,000000,3.51612,3.53972,3.4517,3.53972,20956.320790219,0
+TRVG.US,D,20230329,000000,3.51612,3.58692,3.46893,3.51612,59401.738608587,0
+TRVG.US,D,20230330,000000,3.51612,3.65771,3.51612,3.61051,91717.857417599,0
+TRVG.US,D,20230331,000000,3.61051,3.65771,3.53972,3.56332,90283.421774162,0
+TRVG.US,D,20230403,000000,3.56332,3.57512,3.44533,3.53972,60713.706925303,0
+TRVG.US,D,20230404,000000,3.51612,3.51612,3.39813,3.46893,70471.68316206,0
+TRVG.US,D,20230405,000000,3.42173,3.58692,3.35093,3.46893,122515.63563269,0
+TRVG.US,D,20230406,000000,3.44533,3.49252,3.37453,3.37453,42347.845540795,0
+TRVG.US,D,20230410,000000,3.35093,3.39813,3.35093,3.37453,27255.972274808,0
+TRVG.US,D,20230411,000000,3.35093,3.56332,3.30374,3.44533,170923.70691552,0
+TRVG.US,D,20230412,000000,3.44533,3.49252,3.35093,3.35093,41735.932669562,0
+TRVG.US,D,20230413,000000,3.37453,3.44533,3.35093,3.39813,59644.978212526,0
+TRVG.US,D,20230414,000000,3.37453,3.42173,3.30374,3.30374,50066.677223278,0
+TRVG.US,D,20230417,000000,3.30374,3.39813,3.23294,3.35093,106829.64751527,0
+TRVG.US,D,20230418,000000,3.32734,3.43353,3.32734,3.37453,85130.047517194,0
+TRVG.US,D,20230419,000000,3.32734,3.3599,3.28014,3.35093,25566.007918522,0
+TRVG.US,D,20230420,000000,3.30374,3.42173,3.30374,3.35093,44892.114847499,0
+TRVG.US,D,20230421,000000,3.35093,3.51612,3.32734,3.39813,147155.72275921,0
+TRVG.US,D,20230424,000000,3.39813,3.61051,3.39813,3.51612,108684.87919827,0
+TRVG.US,D,20230425,000000,3.53972,3.65771,3.37453,3.39813,103957.80989176,0
+TRVG.US,D,20230426,000000,3.37453,3.37736,3.30374,3.30374,62418.079202379,0
+TRVG.US,D,20230427,000000,3.30374,3.37453,3.30374,3.37453,50443.401975719,0
+TRVG.US,D,20230428,000000,3.35093,3.42173,3.35093,3.39813,35332.035640427,0
+TRVG.US,D,20230501,000000,3.37453,3.42173,3.28014,3.32734,68202.435637509,0
+TRVG.US,D,20230502,000000,3.28014,3.39742,3.25654,3.25654,46023.98415433,0
+TRVG.US,D,20230503,000000,3.20935,3.23294,2.76098,2.76098,446886.66530686,0
+TRVG.US,D,20230504,000000,2.71379,2.85537,2.71379,2.80818,143977.92870009,0
+TRVG.US,D,20230505,000000,2.78458,2.94977,2.78458,2.83178,106034.66929752,0
+TRVG.US,D,20230508,000000,2.87897,2.92617,2.78458,2.89077,115232.00791056,0
+TRVG.US,D,20230509,000000,2.85537,2.90257,2.80818,2.83178,70021.223756159,0
+TRVG.US,D,20230510,000000,2.92617,2.97336,2.87897,2.90257,87135.714843749,0
+TRVG.US,D,20230511,000000,2.87897,2.90257,2.73738,2.83178,128778.84355292,0
+TRVG.US,D,20230512,000000,2.83178,2.87897,2.78458,2.87897,137103.65543337,0
+TRVG.US,D,20230515,000000,2.85537,2.94977,2.76098,2.87897,135073.83365137,0
+TRVG.US,D,20230516,000000,2.90257,2.96157,2.83178,2.83178,43115.702966469,0
+TRVG.US,D,20230517,000000,2.83178,2.92617,2.73738,2.80818,125692.58216706,0
+TRVG.US,D,20230518,000000,2.92617,2.94977,2.73738,2.85537,74984.75246859,0
+TRVG.US,D,20230519,000000,2.83178,2.83178,2.64299,2.69019,170376.20592547,0
+TRVG.US,D,20230522,000000,2.71379,2.86717,2.64299,2.85537,227125.61582142,0
+TRVG.US,D,20230523,000000,2.83178,2.96157,2.80818,2.83178,240292.33661233,0
+TRVG.US,D,20230524,000000,2.87897,2.92617,2.78458,2.92617,103549.3029611,0
+TRVG.US,D,20230525,000000,2.87897,2.94977,2.76098,2.85537,149003.75048182,0
+TRVG.US,D,20230526,000000,2.90257,2.94977,2.85537,2.94977,96245.33464492,0
+TRVG.US,D,20230530,000000,2.92617,2.99696,2.78458,2.83178,170104.9980047,0
+TRVG.US,D,20230531,000000,2.78458,2.87897,2.78458,2.78458,107938.63365378,0
+TRVG.US,D,20230601,000000,2.80818,2.90257,2.78458,2.87897,114850.62177198,0
+TRVG.US,D,20230602,000000,2.87897,2.92617,2.83178,2.87897,75389.445537861,0
+TRVG.US,D,20230605,000000,2.87897,3.02056,2.5486,2.73738,659222.12667414,0
+TRVG.US,D,20230606,000000,2.73738,2.83178,2.71379,2.78458,758498.20983365,0
+TRVG.US,D,20230607,000000,2.83178,2.83178,2.72558,2.83178,162660.76434199,0
+TRVG.US,D,20230608,000000,2.83178,2.87897,2.77278,2.83178,137346.47127493,0
+TRVG.US,D,20230609,000000,2.83178,2.83178,2.5486,2.69019,332595.40987146,0
+TRVG.US,D,20230612,000000,2.78458,2.85537,2.73738,2.85537,173996.83166772,0
+TRVG.US,D,20230613,000000,2.80818,2.97336,2.78458,2.92617,200885.82572474,0
+TRVG.US,D,20230614,000000,2.92617,2.99696,2.76098,2.80818,330307.09303998,0
+TRVG.US,D,20230615,000000,2.78458,2.83178,2.59579,2.73738,313190.48314051,0
+TRVG.US,D,20230616,000000,2.78458,2.83178,2.69019,2.69019,376354.80788738,0
+TRVG.US,D,20230620,000000,2.69019,2.80818,2.66659,2.78458,194968.40790348,0
+TRVG.US,D,20230621,000000,2.78458,2.83178,2.67839,2.71379,335893.9762078,0
+TRVG.US,D,20230622,000000,2.71379,2.83178,2.71379,2.83178,112839.86929691,0
+TRVG.US,D,20230623,000000,2.80818,2.87897,2.74918,2.87897,117872.47127666,0
+TRVG.US,D,20230626,000000,2.85537,2.87897,2.76098,2.80818,85769.928705256,0
+TRVG.US,D,20230627,000000,2.80818,2.87897,2.80818,2.83178,60252.229697621,0
+TRVG.US,D,20230628,000000,2.83178,2.94977,2.80818,2.92617,72719.742567801,0
+TRVG.US,D,20230629,000000,2.92617,2.99696,2.85537,2.99696,89188.843556438,0
+TRVG.US,D,20230630,000000,3.04416,3.17395,2.9972,3.11495,337505.96828687,0
+TRVG.US,D,20230703,000000,3.16215,3.20935,3.13855,3.16215,71767.972270856,0
+TRVG.US,D,20230705,000000,3.16215,3.18575,3.11495,3.13855,134444.97028509,0
+TRVG.US,D,20230706,000000,3.13855,3.32427,3.09136,3.23294,455573.37025658,0
+TRVG.US,D,20230707,000000,3.23294,3.32734,3.17395,3.23294,250518.99403716,0
+TRVG.US,D,20230710,000000,3.28014,3.28014,3.18575,3.23294,96423.314842924,0
+TRVG.US,D,20230711,000000,3.25654,3.28014,3.16215,3.28014,60286.130687717,0
+TRVG.US,D,20230712,000000,3.30374,3.32734,3.20935,3.25654,152049.33067957,0
+TRVG.US,D,20230713,000000,3.28014,3.42173,3.25654,3.39813,325286.35640676,0
+TRVG.US,D,20230714,000000,3.39813,3.46893,3.35093,3.38633,170463.92473734,0
+TRVG.US,D,20230717,000000,3.46893,3.46893,3.39624,3.44533,102916.20197106,0
+TRVG.US,D,20230718,000000,3.44533,3.46893,3.32734,3.37453,103465.82177299,0
+TRVG.US,D,20230719,000000,3.46893,3.46893,3.35093,3.37453,92542.922764061,0
+TRVG.US,D,20230720,000000,3.35093,3.37453,3.28014,3.30374,121221.46533577,0
+TRVG.US,D,20230721,000000,3.25654,3.33914,3.11495,3.30374,126454.93068184,0
+TRVG.US,D,20230724,000000,3.20935,3.37099,3.20935,3.30374,62353.667321197,0
+TRVG.US,D,20230725,000000,3.28014,3.37453,3.28014,3.35093,24545.164354256,0
+TRVG.US,D,20230726,000000,3.30374,3.36037,3.30374,3.30374,75052.130686406,0
+TRVG.US,D,20230727,000000,3.30374,3.33914,3.23294,3.30374,247669.19205722,0
+TRVG.US,D,20230728,000000,3.32734,3.49252,3.28014,3.30374,316589.05739763,0
+TRVG.US,D,20230731,000000,3.25654,3.37571,3.25654,3.30374,240496.16631528,0
+TRVG.US,D,20230801,000000,3.37453,3.43353,3.16215,3.16215,270740.51086705,0
+TRVG.US,D,20230802,000000,2.94977,2.94977,2.69019,2.80818,488043.31480815,0
+TRVG.US,D,20230803,000000,2.76098,2.85467,2.69019,2.71379,232545.53661302,0
+TRVG.US,D,20230804,000000,2.80818,2.83178,2.71379,2.76098,215311.96829772,0
+TRVG.US,D,20230807,000000,2.76098,2.83178,2.72558,2.73738,104131.12870363,0
+TRVG.US,D,20230808,000000,2.73738,2.78458,2.69019,2.78458,449707.65144522,0
+TRVG.US,D,20230809,000000,2.71379,2.83178,2.66659,2.73738,459118.14253349,0
+TRVG.US,D,20230810,000000,2.73738,2.80818,2.71379,2.80818,81332.28910169,0
+TRVG.US,D,20230811,000000,2.78458,2.78694,2.71379,2.73738,54019.956430847,0
+TRVG.US,D,20230814,000000,2.73738,2.74375,2.66659,2.73738,115395.1564254,0
+TRVG.US,D,20230815,000000,2.71379,2.73738,2.64299,2.69019,53538.98613386,0
+TRVG.US,D,20230816,000000,2.69019,2.69019,2.59579,2.66659,196434.62572513,0
+TRVG.US,D,20230817,000000,2.66659,2.71379,2.525,2.5722,368999.98808605,0
+TRVG.US,D,20230818,000000,2.525,2.64275,2.525,2.59579,135620.48711667,0
+TRVG.US,D,20230821,000000,2.59579,2.69019,2.5722,2.5722,122292.73662281,0
+TRVG.US,D,20230822,000000,2.59579,2.71379,2.525,2.69019,185395.61582512,0
+TRVG.US,D,20230823,000000,2.64299,2.78458,2.64299,2.69019,137392.23761156,0
+TRVG.US,D,20230824,000000,2.71379,2.73738,2.61939,2.64299,99098.950486251,0
+TRVG.US,D,20230825,000000,2.64299,2.66659,2.5486,2.59579,213231.29503057,0
+TRVG.US,D,20230828,000000,2.5722,2.66659,2.5722,2.61939,66625.192073293,0
+TRVG.US,D,20230829,000000,2.61939,2.73738,2.59579,2.73738,56050.201975222,0
+TRVG.US,D,20230830,000000,2.69019,2.76098,2.64299,2.69019,131708.31285959,0
+TRVG.US,D,20230831,000000,2.69019,2.78458,2.66659,2.71379,60464.534648097,0
+TRVG.US,D,20230901,000000,2.71379,2.83178,2.71379,2.80818,100497.36632771,0
+TRVG.US,D,20230905,000000,2.80818,2.92947,2.69019,2.71379,537309.50490279,0
+TRVG.US,D,20230906,000000,2.69019,2.71379,2.525,2.5722,216315.43760456,0
+TRVG.US,D,20230907,000000,2.61939,2.69019,2.525,2.69019,140725.12870038,0
+TRVG.US,D,20230908,000000,2.64299,2.73738,2.5722,2.66659,100086.3168228,0
+TRVG.US,D,20230911,000000,2.64299,2.69019,2.61939,2.66659,86952.64949723,0
+TRVG.US,D,20230912,000000,2.61939,2.66659,2.59579,2.59579,57478.281183016,0
+TRVG.US,D,20230913,000000,2.61939,2.65479,2.525,2.59579,123116.95444451,0
+TRVG.US,D,20230914,000000,2.59579,2.66659,2.525,2.5722,120593.02573187,0
+TRVG.US,D,20230915,000000,2.66659,2.77278,2.61939,2.61939,374254.21778855,0
+TRVG.US,D,20230918,000000,2.61939,2.64299,2.5486,2.5722,134092.39998809,0
+TRVG.US,D,20230919,000000,2.5486,2.5722,2.525,2.5722,71178.942567938,0
+TRVG.US,D,20230920,000000,2.5722,2.59579,2.525,2.525,103043.33068392,0
+TRVG.US,D,20230921,000000,2.5014,2.525,2.38341,2.43061,133070.70889908,0
+TRVG.US,D,20230922,000000,2.45421,2.5486,2.40701,2.40701,156405.18414453,0
+TRVG.US,D,20230925,000000,2.43061,2.43061,2.33621,2.38341,258252.23364044,0
+TRVG.US,D,20230926,000000,2.40701,2.43061,2.31262,2.37161,121378.68117734,0
+TRVG.US,D,20230927,000000,2.38341,2.43061,2.24182,2.35958,847144.63754855,0
+TRVG.US,D,20230928,000000,2.33621,2.525,2.33621,2.4778,129760.2772162,0
+TRVG.US,D,20230929,000000,2.5014,2.5014,2.43061,2.4778,107838.20197062,0
+TRVG.US,D,20231002,000000,2.43061,2.45421,2.38341,2.43061,64997.520786308,0
+TRVG.US,D,20231003,000000,2.38341,2.38341,2.31262,2.3145,57639.310885972,0
+TRVG.US,D,20231004,000000,2.33621,2.35981,2.24182,2.30365,82851.053457991,0
+TRVG.US,D,20231005,000000,2.28902,2.28902,2.19699,2.22625,83992.245537097,0
+TRVG.US,D,20231006,000000,2.24182,2.525,2.24182,2.525,179847.29503354,0
+TRVG.US,D,20231009,000000,2.45421,2.525,2.38341,2.4778,94876.158407418,0
+TRVG.US,D,20231010,000000,2.5014,2.59579,2.43061,2.5486,202569.85740776,0
+TRVG.US,D,20231011,000000,2.5486,2.5722,2.5014,2.5486,60557.338608485,0
+TRVG.US,D,20231012,000000,2.5722,2.73738,2.4778,2.4778,116905.0217718,0
+TRVG.US,D,20231013,000000,2.4778,2.5486,2.35686,2.5486,135603.53662162,0
+TRVG.US,D,20231016,000000,2.525,2.61939,2.525,2.5486,67949.025736541,0
+TRVG.US,D,20231017,000000,2.525,2.61939,2.525,2.61939,54796.289104046,0
+TRVG.US,D,20231018,000000,2.59579,2.64299,2.5486,2.5722,55617.116826745,0
+TRVG.US,D,20231019,000000,2.5722,2.61939,2.43061,2.43061,83831.639596517,0
+TRVG.US,D,20231020,000000,2.43061,2.5132,2.40701,2.40701,66951.06534059,0
+TRVG.US,D,20231023,000000,2.40701,2.525,2.38341,2.45421,99699.421773326,0
+TRVG.US,D,20231024,000000,2.4778,2.525,2.43061,2.43061,36310.502967073,0
+TRVG.US,D,20231025,000000,2.40701,2.45421,2.31262,2.40701,117202.07919752,0
+TRVG.US,D,20231026,000000,2.43061,2.4778,2.43061,2.4778,112154.22177222,0
+TRVG.US,D,20231027,000000,2.525,2.5722,2.45421,2.525,232713.77027637,0
+TRVG.US,D,20231030,000000,2.64299,2.78458,2.59579,2.69019,291783.27918201,0
+TRVG.US,D,20231031,000000,2.71379,2.73738,2.5486,2.61939,267429.23165942,0
+TRVG.US,D,20231101,000000,2.59579,2.64299,2.4778,2.64299,348870.4276918,0
+TRVG.US,D,20231102,000000,2.45421,2.66659,2.40701,2.45421,388197.69501504,0
+TRVG.US,D,20231103,000000,2.5014,2.59579,2.38341,2.525,198627.17225959,0
+TRVG.US,D,20231106,000000,2.43061,2.5722,2.33621,2.525,163235.8098865,0
+TRVG.US,D,20231107,000000,2.525,2.5486,2.38341,2.4778,110020.15444568,0
+TRVG.US,D,20231108,000000,2.5014,2.5014,2.35981,2.43061,193161.48513137,0
+TRVG.US,D,20231109,000000,2.45421,2.466,2.35981,2.40701,162876.0356291,0
+TRVG.US,D,20231110,000000,2.40701,2.45421,2.38341,2.43061,160362.70097586,0
+TRVG.US,D,20231113,000000,2.40701,2.525,2.38341,2.525,252536.52671025,0
+TRVG.US,D,20231114,000000,2.85,3.298,2.8055,3.19,1177923.4,0
+TRVG.US,D,20231115,000000,3.403,3.5,3.19,3.25,250621.2,0
+TRVG.US,D,20231116,000000,3.318,3.319,2.9385,3.0105,176709.8,0
+TRVG.US,D,20231117,000000,3,3,2.6463,2.81,355410,0
+TRVG.US,D,20231120,000000,2.84,2.89,2.73,2.8,247817,0
+TRVG.US,D,20231121,000000,2.76,2.76,2.65,2.69,103950,0
+TRVG.US,D,20231122,000000,2.71,2.725,2.54,2.67,202737,0
+TRVG.US,D,20231124,000000,2.72,2.74,2.66,2.74,50847,0
+TRVG.US,D,20231127,000000,2.73,2.7817,2.66,2.745,47478,0
+TRVG.US,D,20231128,000000,2.74,2.7415,2.575,2.64,95962,0
+TRVG.US,D,20231129,000000,2.69,2.69,2.4799,2.51,134213,0
+TRVG.US,D,20231130,000000,2.55,2.55,2.34,2.35,108047,0
+TRVG.US,D,20231201,000000,2.37,2.48,2.32,2.35,214245,0
+TRVG.US,D,20231204,000000,2.35,2.44,2.35,2.36,354302,0
+TRVG.US,D,20231205,000000,2.35,2.3625,2.26,2.28,98249,0
+TRVG.US,D,20231206,000000,2.28,2.45,2.27,2.38,553004,0
+TRVG.US,D,20231207,000000,2.38,2.38,2.33,2.36,71079,0
+TRVG.US,D,20231208,000000,2.37,2.54,2.329,2.53,450634,0
+TRVG.US,D,20231211,000000,2.54,2.61,2.42,2.61,132419,0
+TRVG.US,D,20231212,000000,2.61,2.61,2.47,2.48,94111,0
+TRVG.US,D,20231213,000000,2.48,2.54,2.39,2.49,67373,0
+TRVG.US,D,20231214,000000,2.41,2.5,2.41,2.44,131111,0
+TRVG.US,D,20231215,000000,2.44,2.47,2.35,2.43,119073,0
+TRVG.US,D,20231218,000000,2.41,2.44,2.34,2.4,105072,0
+TRVG.US,D,20231219,000000,2.42,2.565,2.42,2.53,249573,0
+TRVG.US,D,20231220,000000,2.49,2.53,2.36,2.37,226556,0
+TRVG.US,D,20231221,000000,2.38,2.42,2.35,2.41,115640,0
+TRVG.US,D,20231222,000000,2.38,2.58,2.36,2.44,246040,0
+TRVG.US,D,20231226,000000,2.46,2.58,2.41,2.545,109407,0
+TRVG.US,D,20231227,000000,2.51,2.5699,2.4618,2.51,107905,0
+TRVG.US,D,20231228,000000,2.53,2.57,2.5,2.52,76439,0
+TRVG.US,D,20231229,000000,2.56,2.56,2.41,2.44,132292,0
+TRVG.US,D,20240102,000000,2.47,2.5,2.38,2.44,111863,0
+TRVG.US,D,20240103,000000,2.4,2.42,2.3792,2.4,25414,0
+TRVG.US,D,20240104,000000,2.35,2.5,2.35,2.46,79568,0
+TRVG.US,D,20240105,000000,2.46,2.5,2.4,2.43,53596,0
+TRVG.US,D,20240108,000000,2.43,2.56,2.43,2.52,77405,0
+TRVG.US,D,20240109,000000,2.55,2.6799,2.49,2.6,190468,0
+TRVG.US,D,20240110,000000,2.63,2.7,2.52,2.57,73151,0
+TRVG.US,D,20240111,000000,2.61,2.65,2.45,2.5,134418,0
+TRVG.US,D,20240112,000000,2.5,2.53,2.39,2.39,50136,0
+TRVG.US,D,20240116,000000,2.41,2.49,2.41,2.49,85335,0
+TRVG.US,D,20240117,000000,2.43,2.49,2.42,2.49,50617,0
+TRVG.US,D,20240118,000000,2.54,2.54,2.4412,2.45,59699,0
+TRVG.US,D,20240119,000000,2.46,2.5,2.39,2.47,91129,0
+TRVG.US,D,20240122,000000,2.45,2.5,2.33,2.48,129877,0
+TRVG.US,D,20240123,000000,2.46,2.48,2.4,2.45,71011,0
+TRVG.US,D,20240124,000000,2.43,2.4794,2.42,2.45,26399,0
+TRVG.US,D,20240125,000000,2.45,2.46,2.439,2.45,19253,0
+TRVG.US,D,20240126,000000,2.45,2.46,2.43,2.45,30923,0
+TRVG.US,D,20240129,000000,2.44,2.5,2.4301,2.45,25264,0
+TRVG.US,D,20240130,000000,2.41,2.8,2.41,2.56,219843,0
+TRVG.US,D,20240131,000000,2.55,2.57,2.45,2.5,78310,0
+TRVG.US,D,20240201,000000,2.45,2.76,2.45,2.49,139072,0
+TRVG.US,D,20240202,000000,2.47,2.53,2.47,2.5,50177,0
+TRVG.US,D,20240205,000000,2.49,2.64,2.49,2.53,180994,0
+TRVG.US,D,20240206,000000,2.5,2.7,2.49,2.53,303461,0
+TRVG.US,D,20240207,000000,2.53,2.8,2.44,2.45,167001,0
+TRVG.US,D,20240208,000000,2.48,2.56,2.45,2.47,45804,0
+TRVG.US,D,20240209,000000,2.45,2.5,2.42,2.47,65442,0
+TRVG.US,D,20240212,000000,2.45,2.51,2.43,2.47,137541,0
+TRVG.US,D,20240213,000000,2.45,2.58,2.45,2.58,125321,0
+TRVG.US,D,20240214,000000,2.58,2.58,2.52,2.55,35275,0
+TRVG.US,D,20240215,000000,2.53,2.55,2.46,2.46,63381,0
+TRVG.US,D,20240216,000000,2.45,2.7,2.33,2.66,293800,0
+TRVG.US,D,20240220,000000,2.61,2.6686,2.51,2.55,140893,0
+TRVG.US,D,20240221,000000,2.54,2.58,2.48,2.56,33887,0
+TRVG.US,D,20240222,000000,2.52,2.7,2.52,2.54,57588,0
+TRVG.US,D,20240223,000000,2.52,2.56,2.51,2.51,16920,0
+TRVG.US,D,20240226,000000,2.51,2.53,2.495,2.53,64312,0
+TRVG.US,D,20240227,000000,2.53,2.7,2.51,2.61,110645,0
+TRVG.US,D,20240228,000000,2.59,2.64,2.5555,2.6,22353,0
+TRVG.US,D,20240229,000000,2.59,2.6,2.51,2.52,50161,0
+TRVG.US,D,20240301,000000,2.51,2.57,2.5,2.57,62126,0
+TRVG.US,D,20240304,000000,2.57,2.6,2.5038,2.56,31627,0
+TRVG.US,D,20240305,000000,2.54,2.64,2.5101,2.63,143149,0
+TRVG.US,D,20240306,000000,2.61,2.61,2.55,2.58,76160,0
+TRVG.US,D,20240307,000000,2.57,2.57,2.54,2.55,35077,0
+TRVG.US,D,20240308,000000,2.54,2.59,2.52,2.52,18469,0
+TRVG.US,D,20240311,000000,2.51,2.56,2.51,2.56,33015,0
+TRVG.US,D,20240312,000000,2.54,2.56,2.5301,2.55,9572,0
+TRVG.US,D,20240313,000000,2.54,2.56,2.52,2.56,44952,0
+TRVG.US,D,20240314,000000,2.55,2.56,2.52,2.56,24854,0
+TRVG.US,D,20240315,000000,2.52,2.59,2.5,2.59,52095,0
+TRVG.US,D,20240318,000000,2.55,2.63,2.55,2.61,107244,0
+TRVG.US,D,20240319,000000,2.55,2.62,2.53,2.6,109198,0
+TRVG.US,D,20240320,000000,2.57,2.59,2.51,2.55,28621,0
+TRVG.US,D,20240321,000000,2.55,2.59,2.55,2.58,11103,0
+TRVG.US,D,20240322,000000,2.55,2.62,2.55,2.6,32999,0
+TRVG.US,D,20240325,000000,2.6,2.61,2.54,2.57,18531,0
+TRVG.US,D,20240326,000000,2.57,2.8,2.54,2.65,107371,0
+TRVG.US,D,20240327,000000,2.64,2.7276,2.6101,2.71,15257,0
+TRVG.US,D,20240328,000000,2.71,2.79,2.71,2.77,38257,0
+TRVG.US,D,20240401,000000,2.77,3.0884,2.765,3.02,151688,0
+TRVG.US,D,20240402,000000,2.88,2.88,2.66,2.73,47158,0
+TRVG.US,D,20240403,000000,2.74,2.97,2.73,2.81,37327,0
+TRVG.US,D,20240404,000000,2.77,2.9699,2.7311,2.8,19649,0
+TRVG.US,D,20240405,000000,2.72,2.83,2.72,2.72,29421,0
+TRVG.US,D,20240408,000000,2.7,3.29,2.7,2.91,127881,0
+TRVG.US,D,20240409,000000,2.97,2.97,2.77,2.78,42102,0
+TRVG.US,D,20240410,000000,2.74,2.89,2.735,2.79,24598,0
+TRVG.US,D,20240411,000000,2.77,2.82,2.71,2.73,13131,0
+TRVG.US,D,20240412,000000,2.7,2.8545,2.7,2.78,58731,0
+TRVG.US,D,20240415,000000,2.76,2.77,2.58,2.6,22743,0
+TRVG.US,D,20240416,000000,2.6,2.7641,2.53,2.55,28420,0
+TRVG.US,D,20240417,000000,2.56,2.5856,2.51,2.55,21870,0
+TRVG.US,D,20240418,000000,2.51,2.59,2.5,2.57,21179,0
+TRVG.US,D,20240419,000000,2.54,2.6,2.5063,2.57,13893,0
+TRVG.US,D,20240422,000000,2.57,2.7,2.5,2.57,98597,0
+TRVG.US,D,20240423,000000,2.598,2.63,2.55,2.59,15463,0
+TRVG.US,D,20240424,000000,2.55,2.59,2.52,2.55,392478,0
+TRVG.US,D,20240425,000000,2.5,2.57,2.48,2.55,21364,0
+TRVG.US,D,20240426,000000,2.54,2.65,2.5,2.55,47634,0
+TRVG.US,D,20240429,000000,2.55,2.59,2.5169,2.55,55632,0
+TRVG.US,D,20240430,000000,2.56,2.58,2.55,2.56,22721,0
+TRVG.US,D,20240501,000000,2.51,2.57,2.48,2.51,28472,0
+TRVG.US,D,20240502,000000,2.46,2.52,2.46,2.51,61033,0
+TRVG.US,D,20240503,000000,2.53,2.53,2.4,2.41,72407,0
+TRVG.US,D,20240506,000000,2.4,2.48,2.34,2.48,96012,0
+TRVG.US,D,20240507,000000,2.51,2.51,2.37,2.49,73629,0
+TRVG.US,D,20240508,000000,2.49,2.49,2.36,2.36,278772,0
+TRVG.US,D,20240509,000000,2.36,2.39,2.26,2.26,56739,0
+TRVG.US,D,20240510,000000,2.3,2.3477,2.13,2.13,85732,0
+TRVG.US,D,20240513,000000,2.15,2.28,2.1,2.13,83934,0
+TRVG.US,D,20240514,000000,2.14,2.2555,2.1,2.1,61698,0
+TRVG.US,D,20240515,000000,2.1,2.1407,2.1,2.11,55406,0
+TRVG.US,D,20240516,000000,2.15,2.1933,2.04,2.14,112464,0
+TRVG.US,D,20240517,000000,2.18,2.19,2.14,2.19,47016,0
+TRVG.US,D,20240520,000000,2.2,2.24,2.17,2.1704,55864,0
+TRVG.US,D,20240521,000000,2.16,2.44,2.15,2.42,184953,0
+TRVG.US,D,20240522,000000,2.5,2.57,2.44,2.52,105775,0
+TRVG.US,D,20240523,000000,2.57,2.57,2.4,2.41,42535,0
+TRVG.US,D,20240524,000000,2.41,2.42,2.35,2.35,19422,0
+TRVG.US,D,20240528,000000,2.4,2.45,2.395,2.43,24114,0
+TRVG.US,D,20240529,000000,2.43,2.5,2.42,2.47,12366,0
+TRVG.US,D,20240530,000000,2.45,2.46,2.4101,2.43,13869,0
+TRVG.US,D,20240531,000000,2.41,2.427,2.31,2.34,29018,0
+TRVG.US,D,20240603,000000,2.35,2.35,2.26,2.28,20651,0
+TRVG.US,D,20240604,000000,2.28,2.33,2.23,2.27,49670,0
+TRVG.US,D,20240605,000000,2.28,2.28,2.2,2.2,40324,0
+TRVG.US,D,20240606,000000,2.31,2.31,2.21,2.26,16639,0
+TRVG.US,D,20240607,000000,2.31,2.31,2.21,2.28,43060,0
+TRVG.US,D,20240610,000000,2.23,2.27,2.22,2.23,88850,0
+TRVG.US,D,20240611,000000,2.22,2.2399,2.2,2.2,10039,0
+TRVG.US,D,20240612,000000,2.21,2.26,2.17,2.2,30496,0
+TRVG.US,D,20240613,000000,2.23,2.23,2.16,2.21,13009,0
+TRVG.US,D,20240614,000000,2.16,2.2,2.15,2.16,39029,0
+TRVG.US,D,20240617,000000,2.17,2.17,2.13,2.14,49960,0
+TRVG.US,D,20240618,000000,2.14,2.14,2.01,2.065,70267,0
+TRVG.US,D,20240620,000000,2.09,2.095,2.0273,2.06,82330,0
+TRVG.US,D,20240621,000000,2.06,2.11,2.01,2.02,237441,0
+TRVG.US,D,20240624,000000,2.02,2.1,2.02,2.07,57559,0
+TRVG.US,D,20240625,000000,2.07,2.14,2.02,2.06,42176,0
+TRVG.US,D,20240626,000000,2.05,2.1,2.02,2.07,45633,0
+TRVG.US,D,20240627,000000,2.12,2.12,2.02,2.07,46284,0
+TRVG.US,D,20240628,000000,2.03,2.07,1.98,2.01,128546,0
+TRVG.US,D,20240701,000000,2.03,2.1014,2.01,2.03,73430,0
+TRVG.US,D,20240702,000000,2.06,2.06,2,2.03,40267,0
+TRVG.US,D,20240703,000000,2,2.0482,1.99,2.01,61347,0
+TRVG.US,D,20240705,000000,2,2.1138,2,2.01,148947,0
+TRVG.US,D,20240708,000000,2.01,2.04,2.005,2.02,68547,0
+TRVG.US,D,20240709,000000,2.03,2.03,1.98,2.01,69827,0
+TRVG.US,D,20240710,000000,1.99,2.01,1.98,2.01,41824,0
+TRVG.US,D,20240711,000000,1.99,2.11,1.99,2.11,45279,0
+TRVG.US,D,20240712,000000,2.1,2.22,2.082,2.22,73927,0
+TRVG.US,D,20240715,000000,2.21,2.26,2.15,2.21,51318,0
+TRVG.US,D,20240716,000000,2.21,2.24,2.18,2.21,22265,0
+TRVG.US,D,20240717,000000,2.19,2.1994,2.08,2.1,45937,0
+TRVG.US,D,20240718,000000,2.11,2.15,2.04,2.11,40810,0
+TRVG.US,D,20240719,000000,2.04,2.11,2.03,2.11,20885,0
+TRVG.US,D,20240722,000000,2.1,2.1899,2.085,2.12,24004,0
+TRVG.US,D,20240723,000000,2.08,2.14,2.08,2.1,11390,0
+TRVG.US,D,20240724,000000,2.12,2.14,2.07,2.1,11977,0
+TRVG.US,D,20240725,000000,2.1,2.1,2,2.1,32391,0
+TRVG.US,D,20240726,000000,2.1,2.13,2.05,2.1,18091,0
+TRVG.US,D,20240729,000000,2.07,2.14,2.03,2.08,25775,0
+TRVG.US,D,20240730,000000,2.08,2.15,2.0783,2.13,54404,0
+TRVG.US,D,20240731,000000,2.07,2.19,2.07,2.12,43141,0
+TRVG.US,D,20240801,000000,2.11,2.15,2.05,2.1,38575,0
+TRVG.US,D,20240802,000000,2.06,2.1,2.03,2.05,32555,0
+TRVG.US,D,20240805,000000,1.96,1.9815,1.8001,1.98,60661,0
+TRVG.US,D,20240806,000000,2.03,2.1,1.937,2.07,19134,0
+TRVG.US,D,20240807,000000,2.08,2.08,2.03,2.03,43451,0
+TRVG.US,D,20240808,000000,2.07,2.17,1.98,2.0573,20443,0
+TRVG.US,D,20240809,000000,2.08,2.0999,1.99,2.05,15921,0
+TRVG.US,D,20240812,000000,2.06,2.065,2,2.03,21774,0
+TRVG.US,D,20240813,000000,2,2.1,2,2.1,53001,0
+TRVG.US,D,20240814,000000,2.09,2.11,2.04,2.05,15035,0
+TRVG.US,D,20240815,000000,2.05,2.08,1.97,2.04,25504,0
+TRVG.US,D,20240816,000000,2.04,2.1,1.99,2.08,24272,0
+TRVG.US,D,20240819,000000,2.01,2.09,2,2.08,32042,0
+TRVG.US,D,20240820,000000,2.02,2.03,1.95,2,54504,0
+TRVG.US,D,20240821,000000,1.97,2.02,1.94,2.01,183512,0
+TRVG.US,D,20240822,000000,2,2.025,1.96,2.02,43544,0
+TRVG.US,D,20240823,000000,2.03,2.05,2.01,2.03,29111,0
+TRVG.US,D,20240826,000000,2.02,2.06,2,2.04,35289,0
+TRVG.US,D,20240827,000000,2.04,2.04,1.96,1.97,34325,0
+TRVG.US,D,20240828,000000,1.99,2,1.96,2,13813,0
+TRVG.US,D,20240829,000000,2.03,2.03,1.97,2.01,20857,0
+TRVG.US,D,20240830,000000,1.99,2.02,1.97,2.02,18791,0
+TRVG.US,D,20240903,000000,1.98,2.02,1.96,1.98,40972,0
+TRVG.US,D,20240904,000000,1.97,2,1.95,1.98,29330,0
+TRVG.US,D,20240905,000000,1.98,1.98,1.95,1.95,71693,0
+TRVG.US,D,20240906,000000,1.95,1.96,1.93,1.95,33606,0
+TRVG.US,D,20240909,000000,1.93,1.98,1.9271,1.95,35413,0
+TRVG.US,D,20240910,000000,1.94,1.94,1.92,1.94,17816,0
+TRVG.US,D,20240911,000000,1.94,1.94,1.83,1.88,51807,0
+TRVG.US,D,20240912,000000,1.88,1.88,1.7919,1.81,50013,0
+TRVG.US,D,20240913,000000,1.8,1.81,1.755,1.8,46924,0
+TRVG.US,D,20240916,000000,1.82,1.83,1.77,1.81,14927,0
+TRVG.US,D,20240917,000000,1.82,1.82,1.8,1.8011,17952,0
+TRVG.US,D,20240918,000000,1.79,1.8062,1.79,1.805,21489,0
+TRVG.US,D,20240919,000000,1.81,1.81,1.73,1.76,99425,0
+TRVG.US,D,20240920,000000,1.75,1.78,1.6087,1.78,193969,0
+TRVG.US,D,20240923,000000,1.71,1.78,1.71,1.77,49347,0
+TRVG.US,D,20240924,000000,1.76,1.768,1.71,1.73,38450,0
+TRVG.US,D,20240925,000000,1.74,1.75,1.7,1.75,33092,0
+TRVG.US,D,20240926,000000,1.75,1.75,1.66,1.715,32770,0
+TRVG.US,D,20240927,000000,1.69,1.75,1.69,1.75,30131,0
+TRVG.US,D,20240930,000000,1.74,1.75,1.71,1.73,30899,0
+TRVG.US,D,20241001,000000,1.7249,1.73,1.71,1.73,31880,0
+TRVG.US,D,20241002,000000,1.73,1.74,1.71,1.72,19467,0
+TRVG.US,D,20241003,000000,1.72,1.7354,1.67,1.7,116261,0
+TRVG.US,D,20241004,000000,1.71,1.7252,1.69,1.72,98101,0
+TRVG.US,D,20241007,000000,1.7,1.74,1.7,1.74,16466,0
+TRVG.US,D,20241008,000000,1.74,1.7445,1.7,1.74,20227,0
+TRVG.US,D,20241009,000000,1.71,1.74,1.7,1.7,32301,0
+TRVG.US,D,20241010,000000,1.72,1.73,1.7,1.71,14337,0
+TRVG.US,D,20241011,000000,1.7,1.71,1.6606,1.69,31236,0
+TRVG.US,D,20241014,000000,1.71,1.71,1.65,1.69,76649,0
+TRVG.US,D,20241015,000000,1.68,1.68,1.65,1.675,18958,0
+TRVG.US,D,20241016,000000,1.65,1.689,1.65,1.68,35015,0
+TRVG.US,D,20241017,000000,1.67,1.7,1.67,1.7,33460,0
+TRVG.US,D,20241018,000000,1.68,1.6933,1.68,1.69,23342,0
+TRVG.US,D,20241021,000000,1.67,1.68,1.67,1.68,18161,0
+TRVG.US,D,20241022,000000,1.67,1.7,1.645,1.7,63247,0
+TRVG.US,D,20241023,000000,1.69,1.69,1.65,1.6699,15572,0
+TRVG.US,D,20241024,000000,1.66,1.67,1.63,1.63,20773,0
+TRVG.US,D,20241025,000000,1.62,1.6308,1.6,1.62,38429,0
+TRVG.US,D,20241028,000000,1.62,1.665,1.605,1.65,23109,0
+TRVG.US,D,20241029,000000,1.63,1.66,1.6101,1.65,35927,0
+TRVG.US,D,20241030,000000,1.62,1.69,1.62,1.69,64308,0
+TRVG.US,D,20241031,000000,1.682,1.688,1.65,1.655,16510,0
+TRVG.US,D,20241101,000000,1.65,1.68,1.65,1.68,28818,0
+TRVG.US,D,20241104,000000,1.69,1.69,1.67,1.68,12641,0
+TRVG.US,D,20241105,000000,1.67,1.8275,1.66,1.8,146159,0
+TRVG.US,D,20241106,000000,1.77,1.77,1.675,1.73,74754,0
+TRVG.US,D,20241107,000000,1.68,1.73,1.67,1.71,64895,0
+TRVG.US,D,20241108,000000,1.7,1.7,1.67,1.69,45299,0
+TRVG.US,D,20241111,000000,1.66,1.68,1.65,1.65,28616,0
+TRVG.US,D,20241112,000000,1.65,1.69,1.64,1.665,127576,0
+TRVG.US,D,20241113,000000,1.65,1.6796,1.64,1.65,79259,0
+TRVG.US,D,20241114,000000,1.65,1.66,1.65,1.66,18268,0
+TRVG.US,D,20241115,000000,1.68,1.68,1.65,1.66,23333,0
+TRVG.US,D,20241118,000000,1.65,1.68,1.65,1.67,22070,0
+TRVG.US,D,20241119,000000,1.66,1.68,1.66,1.67,21767,0
+TRVG.US,D,20241120,000000,1.66,1.68,1.66,1.68,28072,0
+TRVG.US,D,20241121,000000,1.66,1.69,1.65,1.69,55819,0
+TRVG.US,D,20241122,000000,1.65,1.68,1.65,1.68,47273,0
+TRVG.US,D,20241125,000000,1.68,1.8,1.68,1.79,146315,0
+TRVG.US,D,20241126,000000,1.76,2.03,1.75,1.97,115918,0
+TRVG.US,D,20241127,000000,1.99,2.1911,1.98,2.18,212559,0
+TRVG.US,D,20241129,000000,2.2,2.2,2.09,2.17,84381,0
+TRVG.US,D,20241202,000000,2.17,2.17,2.125,2.16,70353,0
+TRVG.US,D,20241203,000000,2.17,2.58,2.16,2.53,264427,0
+TRVG.US,D,20241204,000000,2.49,2.57,2.41,2.57,178327,0
+TRVG.US,D,20241205,000000,2.5,2.57,2.4,2.4,56019,0
+TRVG.US,D,20241206,000000,2.4,2.5,2.4,2.48,68912,0
+TRVG.US,D,20241209,000000,2.45,2.551,2.4,2.44,91524,0
+TRVG.US,D,20241210,000000,2.41,2.4237,2.3,2.41,74263,0
+TRVG.US,D,20241211,000000,2.4,2.41,2.31,2.31,47949,0
+TRVG.US,D,20241212,000000,2.31,2.38,2.31,2.38,27262,0
+TRVG.US,D,20241213,000000,2.39,2.47,2.31,2.46,80671,0
+TRVG.US,D,20241216,000000,2.39,2.51,2.31,2.5,102879,0
+TRVG.US,D,20241217,000000,2.48,2.485,2.2807,2.32,100617,0
+TRVG.US,D,20241218,000000,2.31,2.4,2.3,2.32,41340,0
+TRVG.US,D,20241219,000000,2.3,2.4396,2.02,2.31,317178,0
+TRVG.US,D,20241220,000000,2.26,2.2871,2.16,2.26,47816,0
+TRVG.US,D,20241223,000000,2.24,2.3276,2.185,2.3,83264,0
+TRVG.US,D,20241224,000000,2.3,2.33,2.26,2.3,11497,0
+TRVG.US,D,20241226,000000,2.24,2.33,2.24,2.32,31272,0
+TRVG.US,D,20241227,000000,2.3,2.32,2.16,2.3,123930,0
+TRVG.US,D,20241230,000000,2.33,2.33,2.2,2.31,85864,0
+TRVG.US,D,20241231,000000,2.29,2.3262,2.16,2.18,88589,0
+TRVG.US,D,20250102,000000,2.19,2.3,2.1764,2.3,19179,0
+TRVG.US,D,20250103,000000,2.27,2.34,2.2638,2.31,48283,0
+TRVG.US,D,20250106,000000,2.26,2.36,2.26,2.31,46555,0
+TRVG.US,D,20250107,000000,2.21,2.37,2.21,2.3,71798,0
+TRVG.US,D,20250108,000000,2.3,2.34,2.2375,2.33,31265,0
+TRVG.US,D,20250110,000000,2.23,2.35,2.23,2.31,41192,0
+TRVG.US,D,20250113,000000,2.24,2.39,2.24,2.37,33312,0
+TRVG.US,D,20250114,000000,2.39,2.79,2.39,2.66,157199,0
+TRVG.US,D,20250115,000000,2.64,2.88,2.5424,2.71,177150,0
+TRVG.US,D,20250116,000000,2.74,2.76,2.5646,2.68,55612,0
+TRVG.US,D,20250117,000000,2.62,2.74,2.55,2.55,65267,0
+TRVG.US,D,20250121,000000,2.56,2.65,2.55,2.6,41606,0
+TRVG.US,D,20250122,000000,2.55,2.675,2.55,2.55,20258,0
+TRVG.US,D,20250123,000000,2.56,2.7399,2.56,2.67,33958,0
+TRVG.US,D,20250124,000000,2.69,3.05,2.69,2.93,188684,0
+TRVG.US,D,20250127,000000,2.89,2.91,2.68,2.79,57120,0
+TRVG.US,D,20250128,000000,2.8,2.8,2.68,2.68,28475,0
+TRVG.US,D,20250129,000000,2.68,2.85,2.68,2.85,26723,0
+TRVG.US,D,20250130,000000,2.86,2.88,2.7743,2.8,74681,0
+TRVG.US,D,20250131,000000,2.83,2.9,2.7755,2.83,87198,0
+TRVG.US,D,20250203,000000,2.78,3.03,2.77,3.01,108440,0
+TRVG.US,D,20250204,000000,3.04,3.15,3.01,3.06,193638,0
+TRVG.US,D,20250205,000000,3.15,3.185,2.8,3.01,207299,0
+TRVG.US,D,20250206,000000,3.08,3.93,3.08,3.72,482943,0
+TRVG.US,D,20250207,000000,3.74,4.46,3.7263,4.405,559710,0
+TRVG.US,D,20250210,000000,4.41,5.025,4.22,4.85,758199,0
+TRVG.US,D,20250211,000000,4.88,5,4.3,4.36,336275,0
+TRVG.US,D,20250212,000000,4.21,4.35,3.82,4.02,259266,0
+TRVG.US,D,20250213,000000,3.99,4.31,3.9,4.21,163408,0
+TRVG.US,D,20250214,000000,4.23,4.34,4,4.03,95560,0
+TRVG.US,D,20250218,000000,4,4.1,3.72,3.86,214023,0
+TRVG.US,D,20250219,000000,3.83,4.24,3.78,4.18,90845,0
+TRVG.US,D,20250220,000000,4.16,4.17,3.93,4.03,68677,0
+TRVG.US,D,20250221,000000,4.02,4.2554,3.78,3.86,114807,0
+TRVG.US,D,20250224,000000,3.99,4.3893,3.92,4.11,161643,0
+TRVG.US,D,20250225,000000,4.09,4.1962,3.99,4.11,58067,0
+TRVG.US,D,20250226,000000,4.23,4.98,4.12,4.19,222146,0
+TRVG.US,D,20250227,000000,4.14,4.3578,4.11,4.24,77828,0
+TRVG.US,D,20250228,000000,4.23,4.54,4.15,4.26,180811,0
+TRVG.US,D,20250303,000000,4.32,4.72,4.32,4.475,169781,0
+TRVG.US,D,20250304,000000,4.46,4.52,4.285,4.35,134021,0
+TRVG.US,D,20250305,000000,4.37,4.425,3.84,4.12,131263,0
+TRVG.US,D,20250306,000000,4.05,4.19,3.96,4.03,52495,0
+TRVG.US,D,20250307,000000,4.02,4.14,3.88,3.96,69489,0
+TRVG.US,D,20250310,000000,4,4.19,3.58,3.98,183852,0
+TRVG.US,D,20250311,000000,3.98,4.145,3.98,4.11,48943,0
+TRVG.US,D,20250312,000000,4.12,4.29,4.055,4.09,125058,0
+TRVG.US,D,20250313,000000,4.07,4.24,3.903,4,51807,0
+TRVG.US,D,20250314,000000,4.09,4.14,3.9178,4.12,46936,0
+TRVG.US,D,20250317,000000,4.08,4.37,3.98,4.25,91151,0
+TRVG.US,D,20250318,000000,4.27,4.3443,4.22,4.29,41005,0
+TRVG.US,D,20250319,000000,4.25,4.92,4.24,4.77,190928,0
+TRVG.US,D,20250320,000000,4.78,4.78,4.5722,4.72,63297,0
+TRVG.US,D,20250321,000000,4.75,5.45,4.63,5.4,256410,0
+TRVG.US,D,20250324,000000,5.35,5.39,5.11,5.27,214043,0
+TRVG.US,D,20250325,000000,5.27,5.45,5.01,5.18,139736,0
+TRVG.US,D,20250326,000000,5.1,5.33,4.65,4.72,219452,0
+TRVG.US,D,20250327,000000,4.7,5.1,4.632,5.05,88782,0
+TRVG.US,D,20250328,000000,5,5.13,4.67,4.73,106010,0
+TRVG.US,D,20250331,000000,4.57,4.57,3.985,4.1,190020,0
+TRVG.US,D,20250401,000000,4.09,4.6,4.09,4.47,165501,0
+TRVG.US,D,20250402,000000,4.59,4.81,4.5,4.6,137952,0
+TRVG.US,D,20250403,000000,4.6,4.6,4.18,4.18,80732,0
+TRVG.US,D,20250404,000000,4.09,4.1,3.75,3.81,170589,0
+TRVG.US,D,20250407,000000,3.5,4,3.5,3.53,167892,0
+TRVG.US,D,20250408,000000,3.81,3.88,3.24,3.32,192569,0
+TRVG.US,D,20250409,000000,3.27,4.0102,3.12,3.82,210451,0
+TRVG.US,D,20250410,000000,3.7,3.82,3.4046,3.59,73481,0
+TRVG.US,D,20250411,000000,3.6,3.7734,3.5088,3.6,34154,0
+TRVG.US,D,20250414,000000,3.69,3.8,3.25,3.44,151078,0
+TRVG.US,D,20250415,000000,3.44,3.735,3.44,3.66,60808,0
+TRVG.US,D,20250416,000000,3.63,3.71,3.5105,3.59,73314,0
+TRVG.US,D,20250417,000000,3.53,3.557,3.39,3.49,42906,0
+TRVG.US,D,20250421,000000,3.43,3.43,3.04,3.25,121577,0
+TRVG.US,D,20250422,000000,3.25,3.64,3.25,3.48,69329,0
+TRVG.US,D,20250423,000000,3.8,4.01,3.79,3.85,233569,0
+TRVG.US,D,20250424,000000,3.77,3.84,3.5989,3.69,44036,0
+TRVG.US,D,20250425,000000,3.73,3.83,3.56,3.64,201601,0
+TRVG.US,D,20250428,000000,3.7,4.12,3.63,4.12,114840,0
+TRVG.US,D,20250429,000000,4.03,4.26,3.85,3.85,131755,0
+TRVG.US,D,20250430,000000,4.06,4.29,3.75,4.16,251984,0
+TRVG.US,D,20250501,000000,4.33,5.83,4.33,5.2,1881592,0
+TRVG.US,D,20250502,000000,5.21,5.73,5.0901,5.2,712261,0
+TRVG.US,D,20250505,000000,5.22,5.3,4.77,5.02,270889,0
+TRVG.US,D,20250506,000000,4.925,4.94,4.6,4.74,263313,0
+TRVG.US,D,20250507,000000,4.8,4.87,4.51,4.61,133253,0
+TRVG.US,D,20250508,000000,4.6,5,4.53,4.85,166814,0
+TRVG.US,D,20250509,000000,4.84,4.99,4.8,4.9,71182,0
+TRVG.US,D,20250512,000000,5.06,5.3,4.8287,4.83,157246,0
+TRVG.US,D,20250513,000000,4.85,5,4.63,4.75,94062,0
+TRVG.US,D,20250514,000000,4.77,4.98,4.6101,4.685,94821,0
+TRVG.US,D,20250515,000000,4.63,4.76,4.515,4.66,49786,0
+TRVG.US,D,20250516,000000,4.66,4.665,4.4452,4.58,90844,0
+TRVG.US,D,20250519,000000,4.44,4.66,4.44,4.66,61790,0
+TRVG.US,D,20250520,000000,4.63,4.65,4.54,4.59,35052,0
+TRVG.US,D,20250521,000000,4.55,4.5571,4.31,4.35,76278,0
+TRVG.US,D,20250522,000000,4.35,4.6456,4.23,4.295,55288,0
+TRVG.US,D,20250523,000000,4.23,4.45,4.05,4.2,136802,0
+TRVG.US,D,20250527,000000,4.15,4.4,4.14,4.28,93607,0
+TRVG.US,D,20250528,000000,4.25,4.3387,4.125,4.17,57656,0
+TRVG.US,D,20250529,000000,4.12,4.25,4,4.03,59793,0
+TRVG.US,D,20250530,000000,4.02,4.125,3.99,4.03,81095,0
+TRVG.US,D,20250602,000000,4,4.3,4,4.25,105899,0
+TRVG.US,D,20250603,000000,4.29,4.29,4.1293,4.24,46324,0
+TRVG.US,D,20250604,000000,4.21,4.2486,4.13,4.14,30995,0
+TRVG.US,D,20250605,000000,4.13,4.175,3.92,3.95,102391,0
+TRVG.US,D,20250606,000000,3.95,4.08,3.92,4.02,61716,0
+TRVG.US,D,20250609,000000,4.08,4.4,4.05,4.27,107699,0
+TRVG.US,D,20250610,000000,4.3,4.45,4.2,4.29,67749,0
+TRVG.US,D,20250611,000000,4.28,4.2899,4.1902,4.22,32041,0
+TRVG.US,D,20250612,000000,4.18,4.18,4.05,4.07,29889,0
+TRVG.US,D,20250613,000000,4.01,4.08,3.92,3.97,56397,0
+TRVG.US,D,20250616,000000,4,4.085,3.88,3.9,60107,0
+TRVG.US,D,20250617,000000,3.89,4.0329,3.89,3.92,38819,0
+TRVG.US,D,20250618,000000,3.92,4,3.88,3.89,28930,0
+TRVG.US,D,20250620,000000,3.9,3.96,3.76,3.88,87968,0
+TRVG.US,D,20250623,000000,3.8,3.9,3.73,3.83,39652,0
+TRVG.US,D,20250624,000000,3.87,4,3.8517,3.89,67249,0
+TRVG.US,D,20250625,000000,3.89,4,3.66,3.67,79639,0
+TRVG.US,D,20250626,000000,3.67,3.8375,3.63,3.69,103357,0
+TRVG.US,D,20250627,000000,3.67,3.75,3.6,3.61,77378,0
+TRVG.US,D,20250630,000000,3.61,3.824,3.61,3.77,39409,0
+TRVG.US,D,20250701,000000,3.865,3.88,3.7346,3.86,23250,0
+TRVG.US,D,20250702,000000,3.86,3.97,3.79,3.79,54478,0
+TRVG.US,D,20250703,000000,3.79,3.8999,3.76,3.78,29484,0
+TRVG.US,D,20250707,000000,3.75,3.76,3.55,3.55,139346,0
+TRVG.US,D,20250708,000000,3.65,3.75,3.62,3.75,78319,0
+TRVG.US,D,20250709,000000,3.74,3.75,3.6515,3.67,29356,0
+TRVG.US,D,20250710,000000,3.7,3.75,3.67,3.67,35653,0
+TRVG.US,D,20250711,000000,3.63,3.76,3.6,3.6,41234,0
+TRVG.US,D,20250714,000000,3.6,3.64,3.55,3.55,71310,0
+TRVG.US,D,20250715,000000,3.55,3.6571,3.54,3.57,78055,0
+TRVG.US,D,20250716,000000,3.59,3.7352,3.56,3.69,19863,0
+TRVG.US,D,20250717,000000,3.66,3.7199,3.66,3.67,21342,0
+TRVG.US,D,20250718,000000,3.68,3.78,3.61,3.65,29089,0
+TRVG.US,D,20250721,000000,3.68,3.7,3.61,3.61,34721,0
+TRVG.US,D,20250722,000000,3.61,3.79,3.61,3.75,83297,0
+TRVG.US,D,20250723,000000,3.76,3.86,3.73,3.8,61050,0
+TRVG.US,D,20250724,000000,3.78,3.9,3.7772,3.9,13052,0
+TRVG.US,D,20250725,000000,3.85,3.89,3.8009,3.81,25257,0
+TRVG.US,D,20250728,000000,3.84,4.19,3.84,4.06,104699,0
+TRVG.US,D,20250729,000000,4.08,4.09,4,4.05,23380,0
+TRVG.US,D,20250730,000000,4.03,4.11,3.85,4.01,39377,0
+TRVG.US,D,20250731,000000,4.01,4.08,3.95,3.95,30534,0
+TRVG.US,D,20250801,000000,3.88,4,3.88,3.94,44914,0
+TRVG.US,D,20250804,000000,4.15,4.48,4.145,4.48,198212,0
+TRVG.US,D,20250805,000000,4.57,5,4.5302,4.845,273538,0
+TRVG.US,D,20250806,000000,4,4,3.13,3.495,672847,0
+TRVG.US,D,20250807,000000,3.53,3.645,3.52,3.54,131404,0
+TRVG.US,D,20250808,000000,3.62,3.89,3.5,3.57,155041,0
+TRVG.US,D,20250811,000000,3.55,3.7438,3.43,3.45,131719,0
+TRVG.US,D,20250812,000000,3.47,3.67,3.39,3.5,104986,0
+TRVG.US,D,20250813,000000,3.52,3.595,3.43,3.46,51980,0
+TRVG.US,D,20250814,000000,3.44,3.5,3.42,3.445,48290,0
+TRVG.US,D,20250815,000000,3.46,3.4713,3.3401,3.36,39245,0
+TRVG.US,D,20250818,000000,3.36,3.435,3.3,3.31,53726,0
+TRVG.US,D,20250819,000000,3.31,3.42,3.217,3.22,39624,0
+TRVG.US,D,20250820,000000,3.25,3.25,3.2,3.21,32107,0
+TRVG.US,D,20250821,000000,3.18,3.25,3.1501,3.17,19872,0
+TRVG.US,D,20250822,000000,3.18,3.3418,3.15,3.24,72687,0
+TRVG.US,D,20250825,000000,3.25,3.435,3.2,3.21,62267,0
+TRVG.US,D,20250826,000000,3.21,3.315,3.18,3.2,101297,0
+TRVG.US,D,20250827,000000,3.25,3.5314,3.25,3.31,79758,0
+TRVG.US,D,20250828,000000,3.3,3.35,3.26,3.31,17477,0
+TRVG.US,D,20250829,000000,3.35,3.4773,3.3,3.36,82374,0
+TRVG.US,D,20250902,000000,3.35,3.39,3.2,3.26,97696,0
+TRVG.US,D,20250903,000000,3.3,3.37,3.25,3.37,156087,0
+TRVG.US,D,20250904,000000,3.38,3.415,3.3,3.31,80624,0
+TRVG.US,D,20250905,000000,3.34,3.4218,3.23,3.34,57331,0
+TRVG.US,D,20250908,000000,3.36,3.39,3.21,3.25,87810,0
+TRVG.US,D,20250909,000000,3.25,3.3794,3.2,3.23,50922,0
+TRVG.US,D,20250910,000000,3.23,3.33,3.2,3.26,89317,0
+TRVG.US,D,20250911,000000,3.26,3.29,3.23,3.28,40348,0
+TRVG.US,D,20250912,000000,3.3,3.3868,3.3,3.38,25873,0
+TRVG.US,D,20250915,000000,3.38,3.38,3.35,3.37,14564,0
+TRVG.US,D,20250916,000000,3.37,3.375,3.33,3.37,14763,0
+TRVG.US,D,20250917,000000,3.33,3.36,3.32,3.32,12610,0
+TRVG.US,D,20250918,000000,3.35,3.3553,3.3135,3.35,22116,0
+TRVG.US,D,20250919,000000,3.33,3.39,3.3,3.37,44495,0
+TRVG.US,D,20250922,000000,3.37,3.64,3.32,3.57,87625,0
+TRVG.US,D,20250923,000000,3.56,3.633,3.4713,3.52,40703,0
+TRVG.US,D,20250924,000000,3.51,3.54,3.42,3.43,21899,0
+TRVG.US,D,20250925,000000,3.41,3.48,3.4,3.45,16053,0
+TRVG.US,D,20250926,000000,3.45,3.484,3.4021,3.45,16413,0
+TRVG.US,D,20250929,000000,3.46,3.46,3.38,3.383,45602,0
+TRVG.US,D,20250930,000000,3.46,3.46,3.33,3.335,44129,0
+TRVG.US,D,20251001,000000,3.33,3.3489,3.29,3.29,17314,0
+TRVG.US,D,20251002,000000,3.32,3.32,3.25,3.25,18795,0
+TRVG.US,D,20251003,000000,3.26,3.27,3.12,3.13,37582,0
+TRVG.US,D,20251006,000000,3.13,3.17,3.12,3.16,30353,0
+TRVG.US,D,20251007,000000,3.16,3.24,3.15,3.16,46765,0
+TRVG.US,D,20251008,000000,3.25,3.26,3.19,3.21,37666,0
+TRVG.US,D,20251009,000000,3.2,3.29,3.19,3.29,15201,0
+TRVG.US,D,20251010,000000,3.24,3.27,3.12,3.14,54693,0
+TRVG.US,D,20251013,000000,3.19,3.19,3.12,3.14,22841,0
+TRVG.US,D,20251014,000000,3.13,3.18,3.121,3.133,18401,0
+TRVG.US,D,20251015,000000,3.14,3.17,3.12,3.1204,24688,0
+TRVG.US,D,20251016,000000,3.1,3.12,3.08,3.08,51777,0
+TRVG.US,D,20251017,000000,3.07,3.095,3.03,3.08,23794,0
+TRVG.US,D,20251020,000000,3.05,3.08,3,3,16075,0
+TRVG.US,D,20251021,000000,3.02,3.06,3,3.03,27323,0
+TRVG.US,D,20251022,000000,3,3.02,2.99,3.02,15828,0
+TRVG.US,D,20251023,000000,3.01,3.08,3.01,3.067,13245,0
+TRVG.US,D,20251024,000000,3.048,3.2,3.048,3.07,98460,0
+TRVG.US,D,20251027,000000,3.07,3.17,3.07,3.17,16001,0
+TRVG.US,D,20251028,000000,3.14,3.19,3.1,3.14,31953,0
+TRVG.US,D,20251029,000000,3.14,3.26,3.12,3.25,40524,0
+TRVG.US,D,20251030,000000,3.22,3.29,3.22,3.24,26999,0
+TRVG.US,D,20251031,000000,3.28,3.28,3.1401,3.22,31007,0
+TRVG.US,D,20251103,000000,3.18,3.18,3.0079,3.02,41524,0
+TRVG.US,D,20251104,000000,3.04,3.1062,3,3.05,37951,0
+TRVG.US,D,20251105,000000,3.03,3.13,2.95,3.09,86877,0
+TRVG.US,D,20251106,000000,3.1,3.16,3.05,3.09,19785,0
+TRVG.US,D,20251107,000000,3.09,3.14,3.05,3.14,25507,0
+TRVG.US,D,20251110,000000,3.18,3.19,3.11,3.11,24213,0
+TRVG.US,D,20251111,000000,3.1,3.14,2.94,3.07,149021,0
+TRVG.US,D,20251112,000000,3.04,3.245,2.9384,3.2,160488,0
+TRVG.US,D,20251113,000000,3.21,3.21,3.03,3.06,24729,0
+TRVG.US,D,20251114,000000,3,3.095,3,3,60714,0
+TRVG.US,D,20251117,000000,3.04,3.085,2.91,2.95,57687,0
+TRVG.US,D,20251118,000000,2.93,2.96,2.81,2.9,48281,0
+TRVG.US,D,20251119,000000,2.89,2.93,2.85,2.85,10436,0
+TRVG.US,D,20251120,000000,2.9,2.9,2.8,2.8,28024,0
+TRVG.US,D,20251121,000000,2.8,2.84,2.75,2.77,23745,0
+TRVG.US,D,20251124,000000,2.81,2.825,2.71,2.8,157194,0
+TRVG.US,D,20251125,000000,2.75,2.8,2.74,2.79,31002,0
+TRVG.US,D,20251126,000000,2.81,2.93,2.8,2.92,135641,0
+TRVG.US,D,20251128,000000,2.94,3.08,2.94,3.07,80845,0
+TRVG.US,D,20251201,000000,3.1,3.25,3.02,3.17,81010,0
+TRVG.US,D,20251202,000000,3.15,3.205,3.09,3.12,78661,0
+TRVG.US,D,20251203,000000,3.12,3.16,3.1,3.16,11749,0
+TRVG.US,D,20251204,000000,3.12,3.18,3.12,3.14,12440,0
+TRVG.US,D,20251205,000000,3.1553,3.1768,3.11,3.11,10852,0
+TRVG.US,D,20251208,000000,3.11,3.13,2.92,2.92,40776,0
+TRVG.US,D,20251209,000000,2.86,2.965,2.86,2.9,24647,0
+TRVG.US,D,20251210,000000,2.91,2.955,2.88,2.89,71174,0
+TRVG.US,D,20251211,000000,2.88,3,2.88,2.96,26351,0
+TRVG.US,D,20251212,000000,2.96,2.99,2.8601,2.92,26480,0
+TRVG.US,D,20251215,000000,2.92,2.96,2.92,2.92,19603,0
+TRVG.US,D,20251216,000000,2.93,2.9314,2.92,2.93,10470,0
+TRVG.US,D,20251217,000000,2.92,2.98,2.8684,2.91,91236,0
+TRVG.US,D,20251218,000000,2.9,3.15,2.9,3.05,119758,0
+TRVG.US,D,20251219,000000,3.03,3.0356,2.82,2.9,82139,0
+TRVG.US,D,20251222,000000,2.9,2.96,2.83,2.83,89245,0
+TRVG.US,D,20251223,000000,2.81,2.94,2.81,2.92,87612,0
+TRVG.US,D,20251224,000000,2.91,2.94,2.9,2.91,7739,0
+TRVG.US,D,20251226,000000,2.88,2.94,2.8701,2.89,37284,0
+TRVG.US,D,20251229,000000,2.9,2.95,2.9,2.91,25414,0
+TRVG.US,D,20251230,000000,2.89,3,2.89,2.9,52615,0
+TRVG.US,D,20251231,000000,2.91,2.926,2.89,2.9,8998,0
+TRVG.US,D,20260102,000000,2.92,2.93,2.81,2.81,34570,0
+TRVG.US,D,20260105,000000,2.81,2.83,2.79,2.793,29681,0
+TRVG.US,D,20260106,000000,2.7999,2.86,2.785,2.86,22108,0
+TRVG.US,D,20260107,000000,2.86,2.9,2.86,2.87,22340,0
+TRVG.US,D,20260108,000000,2.87,2.9268,2.87,2.9,17423,0
+TRVG.US,D,20260109,000000,2.915,2.927,2.9,2.905,16747,0
+TRVG.US,D,20260112,000000,2.9,2.9299,2.85,2.85,53189,0
+TRVG.US,D,20260113,000000,2.88,2.9,2.86,2.9,33034,0
+TRVG.US,D,20260114,000000,2.87,2.89,2.75,2.84,40314,0
+TRVG.US,D,20260115,000000,2.84,2.86,2.75,2.83,40174,0
+TRVG.US,D,20260116,000000,2.83,2.86,2.8,2.81,33720,0
+TRVG.US,D,20260120,000000,2.76,2.865,2.7501,2.81,44057,0
+TRVG.US,D,20260121,000000,2.81,2.8256,2.8,2.805,18642,0
+TRVG.US,D,20260122,000000,2.83,2.85,2.8,2.8,18979,0
+TRVG.US,D,20260123,000000,2.8,2.84,2.7531,2.83,17793,0
+TRVG.US,D,20260126,000000,2.83,2.85,2.79,2.835,15239,0
+TRVG.US,D,20260127,000000,2.84,2.85,2.8,2.8,10802,0
+TRVG.US,D,20260128,000000,2.8,2.82,2.8,2.82,8291,0
+TRVG.US,D,20260129,000000,2.8,2.86,2.8,2.85,54358,0
+TRVG.US,D,20260130,000000,2.85,2.86,2.8,2.86,30284,0
+TRVG.US,D,20260202,000000,2.8,2.99,2.8,2.87,99375,0
+TRVG.US,D,20260203,000000,2.98,3.03,2.8,2.91,124227,0
+TRVG.US,D,20260204,000000,2.95,3.16,2.84,2.95,460537,0
+TRVG.US,D,20260205,000000,2.97,3,2.78,2.8,111216,0
+TRVG.US,D,20260206,000000,2.8,2.98,2.79,2.98,77684,0
+TRVG.US,D,20260209,000000,2.98,3.12,2.94,3.03,150152,0
+TRVG.US,D,20260210,000000,3.04,3.05,2.98,3,78516,0
+TRVG.US,D,20260211,000000,3.02,3.04,2.82,2.85,63979,0
+TRVG.US,D,20260212,000000,2.85,2.89,2.765,2.89,132617,0
+TRVG.US,D,20260213,000000,2.89,2.93,2.86,2.9,26120,0
+TRVG.US,D,20260217,000000,2.9,3.035,2.9,3.03,52843,0
+TRVG.US,D,20260218,000000,3.01,3.04,2.99,2.99,16719,0
diff --git a/daily/us/nasdaq stocks/3/tsat.us.txt b/daily/us/nasdaq stocks/3/tsat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5933b81e669d441ef629e9bdef418d89730aef9f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tsat.us.txt	
@@ -0,0 +1,1064 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSAT.US,D,20211122,000000,40,41.42,34.99,34.99,978605,0
+TSAT.US,D,20211123,000000,34.14,36.21,33.01,33.56,358228,0
+TSAT.US,D,20211124,000000,32.79,35.96,30.01,34.71,430839,0
+TSAT.US,D,20211126,000000,33.87,34.69,31.79,33.4,250704,0
+TSAT.US,D,20211129,000000,33.65,34.2,31.55,31.72,248226,0
+TSAT.US,D,20211130,000000,31.23,31.81,29.65,30.78,356570,0
+TSAT.US,D,20211201,000000,32.12,32.12,28.23,28.29,264955,0
+TSAT.US,D,20211202,000000,27.81,29.67,27.49,27.57,168733,0
+TSAT.US,D,20211203,000000,27.7,27.94,25.6,26.05,367351,0
+TSAT.US,D,20211206,000000,26,27.87,25.3,26.32,180681,0
+TSAT.US,D,20211207,000000,26.95,28.8,26.85,26.92,232323,0
+TSAT.US,D,20211208,000000,27.33,31.76,27.33,31.5,260642,0
+TSAT.US,D,20211209,000000,31.5,32.7,30.89,32.46,204776,0
+TSAT.US,D,20211210,000000,33,34.98,32.5,34.13,287991,0
+TSAT.US,D,20211213,000000,34.3,34.956,31.87,32.02,203970,0
+TSAT.US,D,20211214,000000,31.7,33,31.181,31.52,183080,0
+TSAT.US,D,20211215,000000,31.7,32.47,30.5112,32.28,146612,0
+TSAT.US,D,20211216,000000,32.59,33.91,31.51,32.11,241146,0
+TSAT.US,D,20211217,000000,32.12,32.94,31.14,31.98,241487,0
+TSAT.US,D,20211220,000000,31.5,31.5,30.13,30.66,118362,0
+TSAT.US,D,20211221,000000,31.31,33.13,30.7,32.9,132506,0
+TSAT.US,D,20211222,000000,32.65,33.19,31.21,31.75,144488,0
+TSAT.US,D,20211223,000000,31.84,32.34,30.56,31.88,88024,0
+TSAT.US,D,20211227,000000,31.93,32.41,31.055,31.17,87516,0
+TSAT.US,D,20211228,000000,31,31.19,29.25,30.33,136364,0
+TSAT.US,D,20211229,000000,30.43,30.45,29.03,29.55,149412,0
+TSAT.US,D,20211230,000000,29.5,30.42,29,29.21,102561,0
+TSAT.US,D,20211231,000000,29.1,29.245,28.33,28.67,173848,0
+TSAT.US,D,20220103,000000,29.33,30.98,29.33,30.11,73214,0
+TSAT.US,D,20220104,000000,30.37,30.7,29.1065,29.62,93722,0
+TSAT.US,D,20220105,000000,29.82,29.9,28.455,28.65,126204,0
+TSAT.US,D,20220106,000000,28.34,29.42,28.17,28.83,86377,0
+TSAT.US,D,20220107,000000,28.69,29.97,28.65,28.68,47439,0
+TSAT.US,D,20220110,000000,28.68,29.52,28,28.31,90250,0
+TSAT.US,D,20220111,000000,28.24,28.8,27.72,27.89,177450,0
+TSAT.US,D,20220112,000000,27.88,28.13,26.82,27.09,99651,0
+TSAT.US,D,20220113,000000,27.1,27.54,26.43,26.47,80785,0
+TSAT.US,D,20220114,000000,26.2,26.5,25.03,25.9,69443,0
+TSAT.US,D,20220118,000000,25.5,25.5,24.1409,24.5,203441,0
+TSAT.US,D,20220119,000000,24.6,25.39,23.62,23.93,74178,0
+TSAT.US,D,20220120,000000,24.04,25.4,23.82,23.87,60845,0
+TSAT.US,D,20220121,000000,23.41,24.05,22.73,22.85,115854,0
+TSAT.US,D,20220124,000000,22.13,23.9,21.56,23.57,141290,0
+TSAT.US,D,20220125,000000,22.82,23.7,22.3172,23.14,43516,0
+TSAT.US,D,20220126,000000,23.15,23.4128,21.6,22.01,99262,0
+TSAT.US,D,20220127,000000,22.03,22.16,21.31,21.48,79903,0
+TSAT.US,D,20220128,000000,21.13,22.15,20.8325,21.88,128825,0
+TSAT.US,D,20220131,000000,22.05,22.99,21.1,22.65,355189,0
+TSAT.US,D,20220201,000000,22.95,24.4999,22.71,23.56,72206,0
+TSAT.US,D,20220202,000000,23.81,24.19,22.85,23.67,103604,0
+TSAT.US,D,20220203,000000,22.82,23.73,22.64,22.89,64507,0
+TSAT.US,D,20220204,000000,22.73,23.37,22.27,23.18,71125,0
+TSAT.US,D,20220207,000000,23.18,23.8,22.83,23.33,66569,0
+TSAT.US,D,20220208,000000,23.565,23.68,22.53,22.74,23636,0
+TSAT.US,D,20220209,000000,22.81,24,22.4867,23.4,72787,0
+TSAT.US,D,20220210,000000,22.74,23.83,22.35,22.63,93728,0
+TSAT.US,D,20220211,000000,22.35,22.95,21.6819,21.76,75691,0
+TSAT.US,D,20220214,000000,22.19,22.959,22.06,22.52,66471,0
+TSAT.US,D,20220215,000000,22.97,23.58,22.8,23.25,70736,0
+TSAT.US,D,20220216,000000,23.09,23.49,22.63,22.93,61143,0
+TSAT.US,D,20220217,000000,22.56,22.71,21.315,21.51,54857,0
+TSAT.US,D,20220218,000000,21.57,21.57,20.555,20.99,63377,0
+TSAT.US,D,20220222,000000,20.52,20.99,19.525,20.05,224579,0
+TSAT.US,D,20220223,000000,20.33,20.73,19.57,19.63,79326,0
+TSAT.US,D,20220224,000000,19.24,20.46,18.74,20.37,90513,0
+TSAT.US,D,20220225,000000,20.47,20.78,19.75,20.56,77269,0
+TSAT.US,D,20220228,000000,20.79,20.99,19.98,20.73,86137,0
+TSAT.US,D,20220301,000000,20.46,21.13,20.16,20.61,98708,0
+TSAT.US,D,20220302,000000,21,22.06,20.43,21.84,129103,0
+TSAT.US,D,20220303,000000,21.63,22.42,21.34,21.66,126520,0
+TSAT.US,D,20220304,000000,21.29,21.8,20.6001,21.27,134197,0
+TSAT.US,D,20220307,000000,21.12,22,20.77,20.98,139516,0
+TSAT.US,D,20220308,000000,21.33,21.33,19.9,20.56,110434,0
+TSAT.US,D,20220309,000000,21.3,21.3,20.63,20.97,87218,0
+TSAT.US,D,20220310,000000,20.53,21.02,20.07,21,75169,0
+TSAT.US,D,20220311,000000,21.35,21.45,19.73,19.83,61893,0
+TSAT.US,D,20220314,000000,19.91,20.29,18.77,19.19,133780,0
+TSAT.US,D,20220315,000000,19.57,19.8,18.92,19.61,90158,0
+TSAT.US,D,20220316,000000,20.1,21.3,19.82,21.11,103470,0
+TSAT.US,D,20220317,000000,21,21.68,20.33,21.51,81974,0
+TSAT.US,D,20220318,000000,21.54,22.99,21,22.92,705617,0
+TSAT.US,D,20220321,000000,22.17,22.21,18.64,18.81,426794,0
+TSAT.US,D,20220322,000000,19,19.1744,18.15,18.42,240155,0
+TSAT.US,D,20220323,000000,18.2,18.48,17.57,17.62,166150,0
+TSAT.US,D,20220324,000000,17.61,17.74,17.028,17.48,90554,0
+TSAT.US,D,20220325,000000,17.4,18.28,17.4,18,118420,0
+TSAT.US,D,20220328,000000,18.07,18.07,16.91,17.01,167720,0
+TSAT.US,D,20220329,000000,17.2,17.5,16.77,17.1,162245,0
+TSAT.US,D,20220330,000000,16.97,16.97,16.23,16.45,129962,0
+TSAT.US,D,20220331,000000,16.45,16.93,16.03,16.5,248771,0
+TSAT.US,D,20220401,000000,16.44,16.835,16.14,16.55,172377,0
+TSAT.US,D,20220404,000000,16.62,17.1,16.56,17,65538,0
+TSAT.US,D,20220405,000000,17.07,17.07,16.12,16.33,142977,0
+TSAT.US,D,20220406,000000,16.3,16.3,15.62,15.99,167704,0
+TSAT.US,D,20220407,000000,15.87,15.98,14.44,14.85,163950,0
+TSAT.US,D,20220408,000000,14.68,14.75,14.43,14.52,84223,0
+TSAT.US,D,20220411,000000,14.55,14.9,13.89,14.29,283826,0
+TSAT.US,D,20220412,000000,14.32,14.6,14.175,14.3,134880,0
+TSAT.US,D,20220413,000000,14.25,14.48,13.52,13.58,86387,0
+TSAT.US,D,20220414,000000,13.69,13.73,13.3,13.55,124982,0
+TSAT.US,D,20220418,000000,13.78,13.78,12.8403,13.01,100239,0
+TSAT.US,D,20220419,000000,13.05,13.59,12.91,13.19,92982,0
+TSAT.US,D,20220420,000000,13.1,13.3,12.81,13,87151,0
+TSAT.US,D,20220421,000000,13,13.055,12.17,12.5,130570,0
+TSAT.US,D,20220422,000000,12.45,12.49,12,12.05,92427,0
+TSAT.US,D,20220425,000000,11.95,12.6316,11.77,12.41,111095,0
+TSAT.US,D,20220426,000000,12.23,12.23,11.79,11.84,68518,0
+TSAT.US,D,20220427,000000,11.84,11.97,11.53,11.77,73033,0
+TSAT.US,D,20220428,000000,11.81,11.81,11.2,11.62,86354,0
+TSAT.US,D,20220429,000000,11.61,11.825,11.2,11.24,67196,0
+TSAT.US,D,20220502,000000,11.27,11.815,11.01,11.72,106578,0
+TSAT.US,D,20220503,000000,11.74,12.345,11.6193,12.26,86474,0
+TSAT.US,D,20220504,000000,12.17,12.85,12.04,12.59,115638,0
+TSAT.US,D,20220505,000000,12.64,12.7,12.045,12.63,100296,0
+TSAT.US,D,20220506,000000,12.42,13.7689,12.35,13.1,172794,0
+TSAT.US,D,20220509,000000,13.08,13.14,12.21,12.54,89104,0
+TSAT.US,D,20220510,000000,12.86,12.94,12.34,12.83,81326,0
+TSAT.US,D,20220511,000000,12.85,13.63,12.65,12.86,119462,0
+TSAT.US,D,20220512,000000,12.69,13.33,12.59,13.12,119495,0
+TSAT.US,D,20220513,000000,13.33,13.935,13.33,13.74,135309,0
+TSAT.US,D,20220516,000000,13.74,13.885,13.12,13.34,57407,0
+TSAT.US,D,20220517,000000,13.45,14.12,13.45,14.06,69597,0
+TSAT.US,D,20220518,000000,13.91,15.55,13.85,15.05,100201,0
+TSAT.US,D,20220519,000000,14.98,15.495,14.82,14.89,97784,0
+TSAT.US,D,20220520,000000,15.05,15.2066,13.96,14.58,72934,0
+TSAT.US,D,20220523,000000,14.58,15.19,14.372,14.57,57882,0
+TSAT.US,D,20220524,000000,14.36,14.47,13.805,14.34,61526,0
+TSAT.US,D,20220525,000000,14.4,15.54,14.39,15.3,54627,0
+TSAT.US,D,20220526,000000,15.3,17.17,15.3,16.71,85604,0
+TSAT.US,D,20220527,000000,16.88,18.21,16.72,17.65,89504,0
+TSAT.US,D,20220531,000000,17.65,17.65,16.3185,16.73,56226,0
+TSAT.US,D,20220601,000000,17,17.355,16.37,17.26,80072,0
+TSAT.US,D,20220602,000000,17.35,18.02,17.015,17.215,52841,0
+TSAT.US,D,20220603,000000,16.92,17.09,16.34,16.88,44807,0
+TSAT.US,D,20220606,000000,16.97,16.97,14.765,15.42,200212,0
+TSAT.US,D,20220607,000000,15.22,17.27,15.105,17.225,145508,0
+TSAT.US,D,20220608,000000,17.07,17.35,16.035,16.8,85963,0
+TSAT.US,D,20220609,000000,16.64,16.88,16.23,16.33,82937,0
+TSAT.US,D,20220610,000000,16.4,16.4,15.53,15.79,53313,0
+TSAT.US,D,20220613,000000,15.05,15.185,14.0094,14.76,84271,0
+TSAT.US,D,20220614,000000,14.65,15.12,14.17,14.47,117299,0
+TSAT.US,D,20220615,000000,14.5,15.11,14.35,14.59,124845,0
+TSAT.US,D,20220616,000000,14.08,14.08,13.4,13.56,129288,0
+TSAT.US,D,20220617,000000,13.64,14.14,13.64,13.9,143191,0
+TSAT.US,D,20220621,000000,14.21,14.21,13.4,13.62,151336,0
+TSAT.US,D,20220622,000000,13.3,13.6511,12.77,13.43,104514,0
+TSAT.US,D,20220623,000000,13.3,13.64,12.7,13.19,98595,0
+TSAT.US,D,20220624,000000,13.19,14.21,13.11,13.13,1154963,0
+TSAT.US,D,20220627,000000,13.33,13.675,13.255,13.3,109088,0
+TSAT.US,D,20220628,000000,13.47,13.8994,12.16,12.16,87694,0
+TSAT.US,D,20220629,000000,12.05,12.25,11.21,11.55,121173,0
+TSAT.US,D,20220630,000000,11.41,11.59,11.01,11.17,116405,0
+TSAT.US,D,20220701,000000,10.95,11.32,10.33,10.95,237757,0
+TSAT.US,D,20220705,000000,10.9,11.69,10.9,11.27,104057,0
+TSAT.US,D,20220706,000000,11.2,11.3,10.65,11.16,79893,0
+TSAT.US,D,20220707,000000,11.3,11.34,10.66,11.09,94558,0
+TSAT.US,D,20220708,000000,11.05,11.69,10.88,11.62,84132,0
+TSAT.US,D,20220711,000000,11.2,11.52,11.11,11.16,33607,0
+TSAT.US,D,20220712,000000,11,11.6711,10.99,11.55,44049,0
+TSAT.US,D,20220713,000000,11.54,11.86,11.28,11.79,38134,0
+TSAT.US,D,20220714,000000,11.68,11.99,11.52,11.52,46578,0
+TSAT.US,D,20220715,000000,11.61,12.4,11.6,12.13,70515,0
+TSAT.US,D,20220718,000000,12.35,12.88,12.35,12.5,49843,0
+TSAT.US,D,20220719,000000,12.84,13.64,12.84,13.3,89844,0
+TSAT.US,D,20220720,000000,13.17,13.96,12.8499,13.82,47272,0
+TSAT.US,D,20220721,000000,13.82,13.9,13.05,13.11,70721,0
+TSAT.US,D,20220722,000000,13.01,13.1,12.068,12.3,36079,0
+TSAT.US,D,20220725,000000,12.35,12.39,11.295,11.59,49214,0
+TSAT.US,D,20220726,000000,11.5,11.77,11.33,11.48,46105,0
+TSAT.US,D,20220727,000000,11.56,11.6,11.2,11.51,70549,0
+TSAT.US,D,20220728,000000,11.45,11.655,11.2,11.51,39798,0
+TSAT.US,D,20220729,000000,11.41,12.6226,11.41,12.14,44960,0
+TSAT.US,D,20220801,000000,12.15,12.7,11.81,11.82,48427,0
+TSAT.US,D,20220802,000000,12.09,12.3252,11.67,11.74,62522,0
+TSAT.US,D,20220803,000000,11.75,12.05,11.67,11.75,109646,0
+TSAT.US,D,20220804,000000,11.7,11.7,11.24,11.44,97551,0
+TSAT.US,D,20220805,000000,11.28,12.445,11.28,12.38,80304,0
+TSAT.US,D,20220808,000000,12.38,13.375,12.38,12.94,86037,0
+TSAT.US,D,20220809,000000,12.75,12.9,12.01,12.04,61419,0
+TSAT.US,D,20220810,000000,12.37,12.82,12.11,12.3,49443,0
+TSAT.US,D,20220811,000000,12.29,12.685,12.015,12.23,50722,0
+TSAT.US,D,20220812,000000,12.3306,13.03,12.14,12.86,64096,0
+TSAT.US,D,20220815,000000,12.8,13.73,12.6912,13.36,44293,0
+TSAT.US,D,20220816,000000,13.21,13.33,12.91,12.92,23986,0
+TSAT.US,D,20220817,000000,12.57,12.665,11.89,12.01,34256,0
+TSAT.US,D,20220818,000000,12.01,12.11,11.535,11.71,50625,0
+TSAT.US,D,20220819,000000,11.45,11.66,11.31,11.53,55469,0
+TSAT.US,D,20220822,000000,11.84,11.995,11.5306,11.79,48654,0
+TSAT.US,D,20220823,000000,11.67,11.74,11.35,11.5,14775,0
+TSAT.US,D,20220824,000000,11.37,11.85,11.085,11.75,25663,0
+TSAT.US,D,20220825,000000,11.8646,11.9663,11.29,11.43,40074,0
+TSAT.US,D,20220826,000000,11.32,11.615,10.91,11.36,57291,0
+TSAT.US,D,20220829,000000,11.27,11.3547,10.875,11.02,20722,0
+TSAT.US,D,20220830,000000,11.14,11.5,10.71,11.34,56554,0
+TSAT.US,D,20220831,000000,11.33,11.4666,10.82,10.9,37432,0
+TSAT.US,D,20220901,000000,10.73,10.73,10.0486,10.2,38057,0
+TSAT.US,D,20220902,000000,10.45,10.55,10.08,10.54,34688,0
+TSAT.US,D,20220906,000000,10.73,10.73,9.64,9.76,54556,0
+TSAT.US,D,20220907,000000,9.96,11.2,9.96,11.2,99838,0
+TSAT.US,D,20220908,000000,10.95,11.48,10.52,11.32,76074,0
+TSAT.US,D,20220909,000000,11.32,11.69,10.74,11.16,53440,0
+TSAT.US,D,20220912,000000,11.18,11.28,11,11,28002,0
+TSAT.US,D,20220913,000000,10.74,10.76,10.22,10.32,39942,0
+TSAT.US,D,20220914,000000,10.43,10.43,9.76,9.97,85587,0
+TSAT.US,D,20220915,000000,9.88,9.97,9.605,9.77,30877,0
+TSAT.US,D,20220916,000000,9.58,9.58,8.82,8.98,80759,0
+TSAT.US,D,20220919,000000,8.99,9.08,8.7,9.03,73498,0
+TSAT.US,D,20220920,000000,8.95,9.12,8.83,8.98,85631,0
+TSAT.US,D,20220921,000000,8.8,8.85,8.51,8.58,64700,0
+TSAT.US,D,20220922,000000,8.51,8.51,8.01,8.02,137071,0
+TSAT.US,D,20220923,000000,7.82,8.03,7.655,8,67086,0
+TSAT.US,D,20220926,000000,7.9,8.22,7.795,7.89,86467,0
+TSAT.US,D,20220927,000000,7.95,8.08,7.605,7.79,47979,0
+TSAT.US,D,20220928,000000,7.78,8.035,7.5903,7.83,112028,0
+TSAT.US,D,20220929,000000,7.72,7.72,7.35,7.49,57428,0
+TSAT.US,D,20220930,000000,7.4,7.87,7.4,7.81,34498,0
+TSAT.US,D,20221003,000000,7.87,8.31,7.74,8.26,40248,0
+TSAT.US,D,20221004,000000,8.23,9.075,8.23,8.66,53626,0
+TSAT.US,D,20221005,000000,8.46,8.69,8.12,8.28,28462,0
+TSAT.US,D,20221006,000000,8.33,8.35,7.81,7.83,32228,0
+TSAT.US,D,20221007,000000,7.8,7.81,7.29,7.29,34135,0
+TSAT.US,D,20221010,000000,7.3,7.63,7.14,7.16,47758,0
+TSAT.US,D,20221011,000000,7.16,7.415,6.84,7.21,20732,0
+TSAT.US,D,20221012,000000,7.29,7.29,6.82,7.07,27716,0
+TSAT.US,D,20221013,000000,7,7.58,6.97,7.29,28549,0
+TSAT.US,D,20221014,000000,7.29,7.5,7.12,7.17,38945,0
+TSAT.US,D,20221017,000000,7.33,7.69,7.125,7.68,37498,0
+TSAT.US,D,20221018,000000,7.63,8.04,7.42,7.65,29438,0
+TSAT.US,D,20221019,000000,7.65,8.04,7.13,7.14,26720,0
+TSAT.US,D,20221020,000000,7.13,7.41,6.79,6.91,27565,0
+TSAT.US,D,20221021,000000,6.9,7.08,6.75,6.88,41203,0
+TSAT.US,D,20221024,000000,6.98,7.15,6.86,6.91,53194,0
+TSAT.US,D,20221025,000000,6.83,7.4999,6.61,7.35,34185,0
+TSAT.US,D,20221026,000000,7.41,8.23,7.24,7.68,32082,0
+TSAT.US,D,20221027,000000,7.75,8,7.5,7.5,22846,0
+TSAT.US,D,20221028,000000,7.75,8.34,7.5,8.07,76278,0
+TSAT.US,D,20221031,000000,8.17,8.86,8.01,8.71,53311,0
+TSAT.US,D,20221101,000000,8.72,9,8.51,8.81,26085,0
+TSAT.US,D,20221102,000000,8.81,9.18,8.57,8.67,28025,0
+TSAT.US,D,20221103,000000,8.64,8.76,8.25,8.31,30516,0
+TSAT.US,D,20221104,000000,8.53,8.53,7.97,7.97,11677,0
+TSAT.US,D,20221107,000000,8.09,8.16,7.98,8.09,15094,0
+TSAT.US,D,20221108,000000,8.36,8.99,8.06,8.87,28349,0
+TSAT.US,D,20221109,000000,8.84,8.84,8.12,8.3,32703,0
+TSAT.US,D,20221110,000000,8.48,8.75,8.2,8.7,31157,0
+TSAT.US,D,20221111,000000,8.8,9.09,8.44,8.72,40707,0
+TSAT.US,D,20221114,000000,8.72,9.18,8.41,9.05,43807,0
+TSAT.US,D,20221115,000000,9.11,9.2999,8.98,8.99,24800,0
+TSAT.US,D,20221116,000000,9.13,9.13,8.34,8.51,10645,0
+TSAT.US,D,20221117,000000,8.3,8.59,8.1434,8.3,25703,0
+TSAT.US,D,20221118,000000,8.52,8.67,8.22,8.28,31225,0
+TSAT.US,D,20221121,000000,7.98,8.236,7.97,8.02,28800,0
+TSAT.US,D,20221122,000000,8,8.37,7.85,8.25,33474,0
+TSAT.US,D,20221123,000000,8.11,8.57,8.11,8.5,26472,0
+TSAT.US,D,20221125,000000,8.56,8.95,8.555,8.84,13385,0
+TSAT.US,D,20221128,000000,8.62,9.32,8.61,8.94,44048,0
+TSAT.US,D,20221129,000000,9,9.03,8.08,8.51,86047,0
+TSAT.US,D,20221130,000000,8.45,8.6,8,8.6,38579,0
+TSAT.US,D,20221201,000000,8.88,9,8.72,9,15887,0
+TSAT.US,D,20221202,000000,8.82,9.2,8.82,8.91,22400,0
+TSAT.US,D,20221205,000000,8.91,8.92,8.02,8.22,46703,0
+TSAT.US,D,20221206,000000,8.1,8.2,7.48,8,46563,0
+TSAT.US,D,20221207,000000,8,8.11,7.51,7.51,26103,0
+TSAT.US,D,20221208,000000,7.65,8.033,7.48,7.55,15165,0
+TSAT.US,D,20221209,000000,7.74,7.745,7.15,7.45,44455,0
+TSAT.US,D,20221212,000000,7.53,7.58,7,7,44504,0
+TSAT.US,D,20221213,000000,7.25,7.25,6.8045,7.11,28079,0
+TSAT.US,D,20221214,000000,7.1,7.142,6.4354,6.74,29310,0
+TSAT.US,D,20221215,000000,6.52,6.81,6.41,6.5,19634,0
+TSAT.US,D,20221216,000000,7.03,7.1668,6.26,6.34,99139,0
+TSAT.US,D,20221219,000000,6.4,6.51,6,6.17,76942,0
+TSAT.US,D,20221220,000000,6.22,6.4,6.15,6.35,46075,0
+TSAT.US,D,20221221,000000,6.47,7,6.447,6.64,29921,0
+TSAT.US,D,20221222,000000,6.64,6.76,6.4046,6.65,37694,0
+TSAT.US,D,20221223,000000,6.62,7.035,6.48,6.92,40505,0
+TSAT.US,D,20221227,000000,6.99,7.33,6.9601,7.29,38110,0
+TSAT.US,D,20221228,000000,7.22,7.29,6.96,7,71079,0
+TSAT.US,D,20221229,000000,7.06,7.455,7.05,7.27,59365,0
+TSAT.US,D,20221230,000000,7.14,7.51,6.99,7.5,70590,0
+TSAT.US,D,20230103,000000,7.7,8.88,7.7,8.75,57725,0
+TSAT.US,D,20230104,000000,9.11,9.5799,8.7532,9.25,40446,0
+TSAT.US,D,20230105,000000,9.25,9.64,9.25,9.3,15955,0
+TSAT.US,D,20230106,000000,9.4,9.6777,9.05,9.57,23997,0
+TSAT.US,D,20230109,000000,9.6,10.19,9.6,9.6,26770,0
+TSAT.US,D,20230110,000000,10,10.32,9.7,9.73,19205,0
+TSAT.US,D,20230111,000000,9.93,10.25,9.74,9.74,44953,0
+TSAT.US,D,20230112,000000,10,10.29,9.86,10.08,26624,0
+TSAT.US,D,20230113,000000,10.05,10.2271,9.8,9.82,37889,0
+TSAT.US,D,20230117,000000,9.81,10.06,9.78,9.94,32025,0
+TSAT.US,D,20230118,000000,9.9,10.03,8.85,9.01,28412,0
+TSAT.US,D,20230119,000000,9.01,9.01,8.4601,8.5,20348,0
+TSAT.US,D,20230120,000000,8.53,8.69,8.23,8.66,16771,0
+TSAT.US,D,20230123,000000,8.75,9.43,8.75,9.4,24441,0
+TSAT.US,D,20230124,000000,9.25,9.471,9.17,9.17,11105,0
+TSAT.US,D,20230125,000000,9.16,9.2,8.8282,8.95,10109,0
+TSAT.US,D,20230126,000000,8.95,9,8.75,8.88,10288,0
+TSAT.US,D,20230127,000000,9.05,9.74,9.05,9.47,31871,0
+TSAT.US,D,20230130,000000,9.4,9.4764,9.01,9.1,30087,0
+TSAT.US,D,20230131,000000,9.24,9.24,8.9,9.24,26030,0
+TSAT.US,D,20230201,000000,9.3,9.36,8.99,9.07,26398,0
+TSAT.US,D,20230202,000000,9.19,10.2,9.19,9.75,91545,0
+TSAT.US,D,20230203,000000,9.51,9.94,9.05,9.5,15814,0
+TSAT.US,D,20230206,000000,9.35,9.41,8.81,9,19243,0
+TSAT.US,D,20230207,000000,9.6755,9.6784,8.92,9.22,7161,0
+TSAT.US,D,20230208,000000,9.17,9.26,8.67,8.95,26768,0
+TSAT.US,D,20230209,000000,9.18,9.27,8.79,8.95,37209,0
+TSAT.US,D,20230210,000000,8.92,9.0546,8.85,9,31779,0
+TSAT.US,D,20230213,000000,8.99,9.19,8.85,9.1,18252,0
+TSAT.US,D,20230214,000000,8.95,9.17,8.88,9.17,19345,0
+TSAT.US,D,20230215,000000,8.94,9.107,8.92,9.1,13754,0
+TSAT.US,D,20230216,000000,8.94,9.02,8.51,8.58,18133,0
+TSAT.US,D,20230217,000000,8.52,8.78,8.51,8.78,1274,0
+TSAT.US,D,20230221,000000,8.65,8.68,8.46,8.5,11909,0
+TSAT.US,D,20230222,000000,8.43,9.495,8.43,9.27,14585,0
+TSAT.US,D,20230223,000000,9.38,9.91,9.3,9.5,21723,0
+TSAT.US,D,20230224,000000,9.18,9.45,8.93,9.03,23450,0
+TSAT.US,D,20230227,000000,9.19,9.54,9.09,9.34,7918,0
+TSAT.US,D,20230228,000000,9.2486,9.44,9.08,9.42,23056,0
+TSAT.US,D,20230301,000000,9.39,9.64,9.27,9.3,7658,0
+TSAT.US,D,20230302,000000,9.22,9.39,8.63,8.77,31005,0
+TSAT.US,D,20230303,000000,8.8,9.1,8.64,8.74,32577,0
+TSAT.US,D,20230306,000000,8.74,8.74,8.02,8.26,37745,0
+TSAT.US,D,20230307,000000,8.0516,8.37,7.76,8.17,18033,0
+TSAT.US,D,20230308,000000,8.17,8.19,7.67,7.98,18527,0
+TSAT.US,D,20230309,000000,7.96,7.96,7.36,7.36,17552,0
+TSAT.US,D,20230310,000000,7.32,7.47,6.91,7.08,33458,0
+TSAT.US,D,20230313,000000,6.9,7.15,6.75,7.11,17550,0
+TSAT.US,D,20230314,000000,7.15,7.36,7.0895,7.25,29442,0
+TSAT.US,D,20230315,000000,6.99,7.15,6.88,7,5923,0
+TSAT.US,D,20230316,000000,6.96,7.32,6.96,7.13,9074,0
+TSAT.US,D,20230317,000000,6.9501,7.0083,6.5,6.56,10260,0
+TSAT.US,D,20230320,000000,6.73,6.73,6.13,6.48,23467,0
+TSAT.US,D,20230321,000000,6.53,7.35,6.53,7.16,17066,0
+TSAT.US,D,20230322,000000,7.17,7.4059,6.89,6.89,20468,0
+TSAT.US,D,20230323,000000,6.97,7.1,6.8701,7.06,12437,0
+TSAT.US,D,20230324,000000,6.96,6.97,6.45,6.5,16706,0
+TSAT.US,D,20230327,000000,6.51,7,6.42,6.95,36116,0
+TSAT.US,D,20230328,000000,6.95,7.048,6.5,6.5,33458,0
+TSAT.US,D,20230329,000000,6.73,7.84,6.52,7.5,68834,0
+TSAT.US,D,20230330,000000,7.71,7.86,7.5101,7.86,12952,0
+TSAT.US,D,20230331,000000,7.95,8.7,7.95,8.6,32127,0
+TSAT.US,D,20230403,000000,8.63,8.63,8.1368,8.47,33532,0
+TSAT.US,D,20230404,000000,8.38,8.9677,8.255,8.41,16459,0
+TSAT.US,D,20230405,000000,8.45,8.61,8.28,8.28,40730,0
+TSAT.US,D,20230406,000000,8.32,8.95,8.2,8.77,25526,0
+TSAT.US,D,20230410,000000,8.68,9.3,8.6304,9.1,23612,0
+TSAT.US,D,20230411,000000,8.96,9.225,8.676,9.12,12131,0
+TSAT.US,D,20230412,000000,9.16,9.21,8.9,9.02,18901,0
+TSAT.US,D,20230413,000000,8.945,9.23,8.945,9,5812,0
+TSAT.US,D,20230414,000000,9.24,9.39,9.08,9.1,14357,0
+TSAT.US,D,20230417,000000,9.11,9.18,8.75,9.04,13806,0
+TSAT.US,D,20230418,000000,9.09,9.1,8.99,8.99,1184,0
+TSAT.US,D,20230419,000000,8.985,9.02,8.8,9.02,4257,0
+TSAT.US,D,20230420,000000,8.82,9.17,8.82,9,7745,0
+TSAT.US,D,20230421,000000,9.09,9.23,8.77,8.91,2347,0
+TSAT.US,D,20230424,000000,8.85,9.12,8.74,9.12,12273,0
+TSAT.US,D,20230425,000000,8.9,9.06,8.6,8.9,8859,0
+TSAT.US,D,20230426,000000,8.8,9,8.65,8.94,10342,0
+TSAT.US,D,20230427,000000,8.91,9,8.62,8.795,6590,0
+TSAT.US,D,20230428,000000,8.61,9.02,8.61,8.61,25475,0
+TSAT.US,D,20230501,000000,8.7406,8.94,8.7,8.87,2547,0
+TSAT.US,D,20230502,000000,8.91,8.96,8.1,8.18,18660,0
+TSAT.US,D,20230503,000000,8.17,8.805,8.07,8.21,21076,0
+TSAT.US,D,20230504,000000,8.0185,8.675,8.0185,8.51,5953,0
+TSAT.US,D,20230505,000000,8.82,9.03,8.8101,8.89,10669,0
+TSAT.US,D,20230508,000000,8.6,8.76,8.42,8.5,15014,0
+TSAT.US,D,20230509,000000,8.52,8.96,8.34,8.5,19951,0
+TSAT.US,D,20230510,000000,8.6,8.72,8.595,8.72,3530,0
+TSAT.US,D,20230511,000000,8.61,8.69,8.49,8.6,22612,0
+TSAT.US,D,20230512,000000,8.75,8.75,8.595,8.6,2516,0
+TSAT.US,D,20230515,000000,8.61,8.62,8.07,8.35,19456,0
+TSAT.US,D,20230516,000000,8.23,8.36,8.22,8.22,5061,0
+TSAT.US,D,20230517,000000,8.39,8.71,8.25,8.25,19867,0
+TSAT.US,D,20230518,000000,8.3,8.3,7.75,7.98,10580,0
+TSAT.US,D,20230519,000000,7.94,8,7.79,7.79,2093,0
+TSAT.US,D,20230522,000000,7.85,7.85,7.6113,7.6113,9097,0
+TSAT.US,D,20230523,000000,7.42,7.58,7.276,7.51,4426,0
+TSAT.US,D,20230524,000000,7.5,7.5,7.28,7.49,4068,0
+TSAT.US,D,20230525,000000,7.36,7.5,6.93,7,24441,0
+TSAT.US,D,20230526,000000,6.96,7.1,6.91,6.91,20674,0
+TSAT.US,D,20230530,000000,7,7.23,6.93,6.9546,11003,0
+TSAT.US,D,20230531,000000,7,7.21,6.9,6.99,27266,0
+TSAT.US,D,20230601,000000,7.05,7.39,7.05,7.06,6560,0
+TSAT.US,D,20230602,000000,7.22,7.42,7.17,7.415,2072,0
+TSAT.US,D,20230605,000000,7.5,7.59,7.5,7.59,13643,0
+TSAT.US,D,20230606,000000,7.59,7.78,7.5601,7.76,5870,0
+TSAT.US,D,20230607,000000,8.13,8.13,7.88,8,2609,0
+TSAT.US,D,20230608,000000,7.97,8.5,7.97,8.5,30914,0
+TSAT.US,D,20230609,000000,8.48,8.48,7.8469,8.08,16116,0
+TSAT.US,D,20230612,000000,8.1,8.3,8.1,8.205,6292,0
+TSAT.US,D,20230613,000000,8.3,8.51,8.3,8.31,10426,0
+TSAT.US,D,20230614,000000,8.4,8.77,8.4,8.69,19172,0
+TSAT.US,D,20230615,000000,8.8,9.25,8.8,9.01,17251,0
+TSAT.US,D,20230616,000000,9.14,9.14,8.82,9.1,28332,0
+TSAT.US,D,20230620,000000,9.1,9.625,8.9,8.9,65730,0
+TSAT.US,D,20230621,000000,8.82,9.08,8.82,8.96,3832,0
+TSAT.US,D,20230622,000000,8.96,9.14,8.86,8.93,21213,0
+TSAT.US,D,20230623,000000,8.88,9.04,8.82,8.94,36161,0
+TSAT.US,D,20230626,000000,9.03,9.27,9.01,9.27,87000,0
+TSAT.US,D,20230627,000000,9.3,9.41,9.06,9.185,44496,0
+TSAT.US,D,20230628,000000,9.3,9.39,8.89,8.92,51189,0
+TSAT.US,D,20230629,000000,8.98,9.35,8.98,9.32,72148,0
+TSAT.US,D,20230630,000000,9.35,9.51,9.2853,9.42,89175,0
+TSAT.US,D,20230703,000000,9.5,9.59,9.5,9.5,37777,0
+TSAT.US,D,20230705,000000,9.51,9.67,9.505,9.61,60704,0
+TSAT.US,D,20230706,000000,9.63,9.73,9.55,9.55,47713,0
+TSAT.US,D,20230707,000000,9.6,9.87,9.6,9.74,43681,0
+TSAT.US,D,20230710,000000,9.59,9.8,9.59,9.8,23058,0
+TSAT.US,D,20230711,000000,9.85,9.9142,9.6825,9.74,44835,0
+TSAT.US,D,20230712,000000,9.85,10.2,9.85,9.91,55386,0
+TSAT.US,D,20230713,000000,9.96,9.96,9.88,9.88,25049,0
+TSAT.US,D,20230714,000000,9.95,9.95,9.85,9.92,31738,0
+TSAT.US,D,20230717,000000,9.86,10,9.82,9.85,42002,0
+TSAT.US,D,20230718,000000,9.94,10.2,9.91,9.97,51340,0
+TSAT.US,D,20230719,000000,9.97,10.05,9.92,10,23919,0
+TSAT.US,D,20230720,000000,10,10.025,9.8,9.85,20892,0
+TSAT.US,D,20230721,000000,9.99,10.07,9.8,9.99,30951,0
+TSAT.US,D,20230724,000000,9.94,10,9.78,9.78,31749,0
+TSAT.US,D,20230725,000000,9.78,9.8499,9.522,9.58,67467,0
+TSAT.US,D,20230726,000000,9.57,9.57,9.22,9.29,13344,0
+TSAT.US,D,20230727,000000,9.3,9.31,8.4,8.8,42511,0
+TSAT.US,D,20230728,000000,8.88,9.1,8.88,9.1,14668,0
+TSAT.US,D,20230731,000000,9.25,9.47,9.13,9.43,57042,0
+TSAT.US,D,20230801,000000,9.37,9.37,9.25,9.33,25148,0
+TSAT.US,D,20230802,000000,9.21,9.39,9.05,9.1,54879,0
+TSAT.US,D,20230803,000000,9.1,9.25,9.075,9.23,19186,0
+TSAT.US,D,20230804,000000,9.29,9.44,9.05,9.1,57106,0
+TSAT.US,D,20230807,000000,9.07,9.0992,8.9,8.96,24490,0
+TSAT.US,D,20230808,000000,8.96,8.98,8.6594,8.7,10240,0
+TSAT.US,D,20230809,000000,8.67,8.69,8.4,8.4,11794,0
+TSAT.US,D,20230810,000000,8.41,8.82,8.38,8.45,18674,0
+TSAT.US,D,20230811,000000,13,13.89,11.6,12.97,23276321,0
+TSAT.US,D,20230814,000000,12.98,15,12.9,14.38,3940047,0
+TSAT.US,D,20230815,000000,14.3,17.65,14.17,17.15,2063450,0
+TSAT.US,D,20230816,000000,17.21,17.8,15.3101,15.51,830093,0
+TSAT.US,D,20230817,000000,15.31,15.7,14.62,14.83,270501,0
+TSAT.US,D,20230818,000000,14.31,15,13.69,14.68,210827,0
+TSAT.US,D,20230821,000000,14.61,19.13,14.33,18.73,2354895,0
+TSAT.US,D,20230822,000000,19,20.91,18.42,19.99,888302,0
+TSAT.US,D,20230823,000000,20.04,22.1,19.67,21.85,823775,0
+TSAT.US,D,20230824,000000,22.29,22.75,20.32,20.92,706500,0
+TSAT.US,D,20230825,000000,20.35,21.67,18.42,18.67,538272,0
+TSAT.US,D,20230828,000000,18.98,19.6,17.79,18.26,291261,0
+TSAT.US,D,20230829,000000,18.31,19.44,17.8601,18.99,273284,0
+TSAT.US,D,20230830,000000,18.87,19.3786,17.38,17.64,283726,0
+TSAT.US,D,20230831,000000,17.62,20.15,17.51,19.93,405797,0
+TSAT.US,D,20230901,000000,20,20.8678,19.28,19.46,348115,0
+TSAT.US,D,20230905,000000,19.32,20.1903,19.3128,20.01,152882,0
+TSAT.US,D,20230906,000000,19.9,21.1888,18.3802,18.61,300051,0
+TSAT.US,D,20230907,000000,18.39,18.39,17.05,17.06,188228,0
+TSAT.US,D,20230908,000000,17.22,17.2812,16.08,17.04,207010,0
+TSAT.US,D,20230911,000000,17.36,17.985,16.2,17.16,151072,0
+TSAT.US,D,20230912,000000,17.26,18.12,17.15,17.69,113297,0
+TSAT.US,D,20230913,000000,17.24,17.75,16.72,16.82,114780,0
+TSAT.US,D,20230914,000000,16.89,17.575,16.89,17.3,64247,0
+TSAT.US,D,20230915,000000,17.28,17.28,16.55,16.66,117110,0
+TSAT.US,D,20230918,000000,16.47,16.47,15.56,16.22,101789,0
+TSAT.US,D,20230919,000000,16.19,16.34,15.5587,15.79,111748,0
+TSAT.US,D,20230920,000000,15.89,15.93,15.415,15.43,89963,0
+TSAT.US,D,20230921,000000,15.24,15.86,15.0715,15.6,59696,0
+TSAT.US,D,20230922,000000,15.52,15.68,15.29,15.51,40475,0
+TSAT.US,D,20230925,000000,15.18,15.3147,14.7,14.78,128007,0
+TSAT.US,D,20230926,000000,14.64,15,14.21,14.34,166692,0
+TSAT.US,D,20230927,000000,14.15,14.58,13.4,13.79,131674,0
+TSAT.US,D,20230928,000000,13.32,13.76,12.91,13.42,243905,0
+TSAT.US,D,20230929,000000,13.69,15.17,13.565,14.3,152401,0
+TSAT.US,D,20231002,000000,14.15,14.15,13.04,13.53,139900,0
+TSAT.US,D,20231003,000000,13.35,13.37,12.66,12.94,95081,0
+TSAT.US,D,20231004,000000,12.94,12.94,12.525,12.74,70182,0
+TSAT.US,D,20231005,000000,12.77,12.77,12.4,12.63,90877,0
+TSAT.US,D,20231006,000000,12.58,12.76,12.15,12.69,42353,0
+TSAT.US,D,20231009,000000,12.58,13.48,12.5,13.33,49237,0
+TSAT.US,D,20231010,000000,13.31,13.525,13.0506,13.28,47158,0
+TSAT.US,D,20231011,000000,13.31,13.4594,12.71,12.83,46785,0
+TSAT.US,D,20231012,000000,12.81,12.81,12.02,12.32,85027,0
+TSAT.US,D,20231013,000000,12.28,12.34,10.95,11.78,282966,0
+TSAT.US,D,20231016,000000,11.76,12.41,11.604,12.32,41401,0
+TSAT.US,D,20231017,000000,12.01,13.35,11.95,12.67,105329,0
+TSAT.US,D,20231018,000000,12.33,12.41,11.26,11.42,121801,0
+TSAT.US,D,20231019,000000,11.24,11.475,10.93,11.17,83411,0
+TSAT.US,D,20231020,000000,10.98,11.49,10.88,11.28,63573,0
+TSAT.US,D,20231023,000000,11.23,11.595,11.03,11.32,41967,0
+TSAT.US,D,20231024,000000,11.28,11.54,11.07,11.22,66480,0
+TSAT.US,D,20231025,000000,11.1,11.205,10.62,10.74,58859,0
+TSAT.US,D,20231026,000000,10.74,11,10.3,10.58,87574,0
+TSAT.US,D,20231027,000000,10.49,10.77,10.11,10.15,35832,0
+TSAT.US,D,20231030,000000,10.24,10.38,9.67,10.11,75771,0
+TSAT.US,D,20231031,000000,10.18,10.31,9.795,10.2,96182,0
+TSAT.US,D,20231101,000000,10.236,10.38,10.05,10.3,25896,0
+TSAT.US,D,20231102,000000,10.51,11.2,10.4,11.03,78852,0
+TSAT.US,D,20231103,000000,11.3,12.05,11.13,11.9,103829,0
+TSAT.US,D,20231106,000000,12.05,12.41,10.94,11,104812,0
+TSAT.US,D,20231107,000000,10.9,11.03,10.4,10.56,48202,0
+TSAT.US,D,20231108,000000,10.71,10.8099,10.4774,10.76,31021,0
+TSAT.US,D,20231109,000000,10.9,11.25,10.76,10.76,55845,0
+TSAT.US,D,20231110,000000,10.9,11.53,10.76,11.39,48003,0
+TSAT.US,D,20231113,000000,11.39,11.57,11.1,11.26,30156,0
+TSAT.US,D,20231114,000000,11.83,12.2,11.81,11.88,37428,0
+TSAT.US,D,20231115,000000,11.97,12.13,11.66,11.77,39260,0
+TSAT.US,D,20231116,000000,11.65,11.9071,11.05,11.24,43808,0
+TSAT.US,D,20231117,000000,11.36,11.58,11,11.58,32401,0
+TSAT.US,D,20231120,000000,11.46,11.98,11.36,11.64,30572,0
+TSAT.US,D,20231121,000000,11.44,11.4899,11.23,11.38,16671,0
+TSAT.US,D,20231122,000000,11.58,11.7,11.15,11.22,12689,0
+TSAT.US,D,20231124,000000,11.17,11.35,11.16,11.26,10052,0
+TSAT.US,D,20231127,000000,11.23,11.23,10.72,10.79,38427,0
+TSAT.US,D,20231128,000000,10.84,10.925,10.585,10.65,17979,0
+TSAT.US,D,20231129,000000,10.68,11.3,10.68,11.05,42194,0
+TSAT.US,D,20231130,000000,11,11.12,10.71,10.91,40131,0
+TSAT.US,D,20231201,000000,10.85,11.5,10.85,11.49,32607,0
+TSAT.US,D,20231204,000000,11.31,11.97,11.18,11.27,63404,0
+TSAT.US,D,20231205,000000,11.29,11.3203,10.85,10.94,37396,0
+TSAT.US,D,20231206,000000,10.95,11.355,10.37,10.47,53669,0
+TSAT.US,D,20231207,000000,10.47,10.94,10.2,10.37,36615,0
+TSAT.US,D,20231208,000000,10.39,10.77,10.39,10.62,14531,0
+TSAT.US,D,20231211,000000,10.51,10.59,10.12,10.28,34421,0
+TSAT.US,D,20231212,000000,10.29,10.29,9.8501,10.04,35084,0
+TSAT.US,D,20231213,000000,10.05,10.215,9.88,9.95,92561,0
+TSAT.US,D,20231214,000000,10.09,10.75,10.09,10.47,74202,0
+TSAT.US,D,20231215,000000,10.38,10.88,10.025,10.88,112883,0
+TSAT.US,D,20231218,000000,11.57,11.69,10.285,10.55,51659,0
+TSAT.US,D,20231219,000000,10.56,10.7,10.28,10.34,40158,0
+TSAT.US,D,20231220,000000,10.25,10.4619,9.99,10.02,78639,0
+TSAT.US,D,20231221,000000,10.17,10.41,9.85,10.15,78142,0
+TSAT.US,D,20231222,000000,10.11,10.3699,10,10.04,64923,0
+TSAT.US,D,20231226,000000,10.04,10.57,9.97,10.47,63332,0
+TSAT.US,D,20231227,000000,10.46,10.6199,9.9502,10.09,57232,0
+TSAT.US,D,20231228,000000,10.09,10.19,9.95,10.06,37633,0
+TSAT.US,D,20231229,000000,10.05,10.705,10.05,10.43,41091,0
+TSAT.US,D,20240102,000000,10.36,10.65,10.32,10.32,25277,0
+TSAT.US,D,20240103,000000,10.19,10.3705,9.89,9.9,40757,0
+TSAT.US,D,20240104,000000,9.88,10.1,9.79,9.86,23951,0
+TSAT.US,D,20240105,000000,9.83,10.02,9.83,9.9,11418,0
+TSAT.US,D,20240108,000000,9.71,10.09,9.71,9.91,14505,0
+TSAT.US,D,20240109,000000,9.87,9.97,9.87,9.89,6852,0
+TSAT.US,D,20240110,000000,9.93,9.965,9.565,9.61,28279,0
+TSAT.US,D,20240111,000000,9.67,9.965,9.64,9.82,15259,0
+TSAT.US,D,20240112,000000,9.82,9.94,9.6,9.6,11376,0
+TSAT.US,D,20240116,000000,9.57,9.655,9.27,9.54,33636,0
+TSAT.US,D,20240117,000000,9.44,9.7,9.08,9.51,15527,0
+TSAT.US,D,20240118,000000,9.6996,9.6996,9.22,9.31,16723,0
+TSAT.US,D,20240119,000000,9.45,9.69,9.3,9.63,10242,0
+TSAT.US,D,20240122,000000,9.8,9.83,9.18,9.39,42917,0
+TSAT.US,D,20240123,000000,9.54,10.2072,9.54,10.01,21517,0
+TSAT.US,D,20240124,000000,10.2,10.21,9.51,9.53,9499,0
+TSAT.US,D,20240125,000000,9.56,9.908,9.56,9.62,6102,0
+TSAT.US,D,20240126,000000,9.62,10.01,9.61,9.63,5478,0
+TSAT.US,D,20240129,000000,9.8,10.05,9.77,10.05,10524,0
+TSAT.US,D,20240130,000000,10.01,10.07,9.91,10.03,4696,0
+TSAT.US,D,20240131,000000,10.175,10.25,9.86,9.86,6957,0
+TSAT.US,D,20240201,000000,9.98,10.2565,9.8,9.9,13560,0
+TSAT.US,D,20240202,000000,9.78,10.045,9.69,9.71,16797,0
+TSAT.US,D,20240205,000000,9.62,10.14,9.47,9.77,25877,0
+TSAT.US,D,20240206,000000,9.75,9.8876,9.65,9.75,23436,0
+TSAT.US,D,20240207,000000,9.69,9.89,9.69,9.75,41961,0
+TSAT.US,D,20240208,000000,9.75,9.83,9.65,9.65,6596,0
+TSAT.US,D,20240209,000000,9.88,9.88,9.65,9.76,14246,0
+TSAT.US,D,20240212,000000,9.98,10.0479,9.72,9.97,2591,0
+TSAT.US,D,20240213,000000,9.75,10.0602,9.75,9.815,11112,0
+TSAT.US,D,20240214,000000,10.01,10.01,9.355,9.355,18615,0
+TSAT.US,D,20240215,000000,9.8024,9.8024,9.23,9.31,6590,0
+TSAT.US,D,20240216,000000,9.42,9.63,9.15,9.15,33855,0
+TSAT.US,D,20240220,000000,9.18,9.3977,9.13,9.15,32576,0
+TSAT.US,D,20240221,000000,9.1,9.3842,9,9.15,11090,0
+TSAT.US,D,20240222,000000,8.95,9.2,8.6,9.05,24549,0
+TSAT.US,D,20240223,000000,8.96,9,8.7,8.7,23873,0
+TSAT.US,D,20240226,000000,8.79,8.79,8.32,8.32,16535,0
+TSAT.US,D,20240227,000000,8.29,8.71,8.265,8.27,22112,0
+TSAT.US,D,20240228,000000,8.34,8.38,8.04,8.24,21281,0
+TSAT.US,D,20240229,000000,8.26,8.86,8.15,8.46,43784,0
+TSAT.US,D,20240301,000000,8.6,8.92,8.4508,8.47,12467,0
+TSAT.US,D,20240304,000000,8.48,8.6499,8.21,8.6027,14325,0
+TSAT.US,D,20240305,000000,8.6,9.13,8.6,8.91,26527,0
+TSAT.US,D,20240306,000000,9,9.2783,8.92,9.13,41691,0
+TSAT.US,D,20240307,000000,9.25,9.4,9.16,9.22,72511,0
+TSAT.US,D,20240308,000000,9.15,9.92,9.15,9.87,15368,0
+TSAT.US,D,20240311,000000,9.67,9.855,9.635,9.77,22211,0
+TSAT.US,D,20240312,000000,9.78,9.78,9.4969,9.65,6520,0
+TSAT.US,D,20240313,000000,9.54,9.54,9.46,9.5,4890,0
+TSAT.US,D,20240314,000000,9.4475,9.675,9.39,9.39,9724,0
+TSAT.US,D,20240315,000000,9.3,9.87,9.2201,9.87,37905,0
+TSAT.US,D,20240318,000000,9.94,9.94,9.41,9.66,63337,0
+TSAT.US,D,20240319,000000,9.68,9.68,9.27,9.27,9326,0
+TSAT.US,D,20240320,000000,9.22,9.58,8.97,9.4,24584,0
+TSAT.US,D,20240321,000000,9.8699,9.8699,9.45,9.47,4265,0
+TSAT.US,D,20240322,000000,9.52,9.59,9.0857,9.12,7422,0
+TSAT.US,D,20240325,000000,9.22,9.61,9.11,9.61,3228,0
+TSAT.US,D,20240326,000000,9.2142,9.6279,8.79,9.46,25394,0
+TSAT.US,D,20240327,000000,9.36,9.414,9.1,9.31,48555,0
+TSAT.US,D,20240328,000000,9,9.16,8.28,8.52,662321,0
+TSAT.US,D,20240401,000000,8.6,8.9196,8.15,8.24,102883,0
+TSAT.US,D,20240402,000000,8.15,8.26,7.6,8.25,106854,0
+TSAT.US,D,20240403,000000,8.19,8.23,7.75,7.86,45081,0
+TSAT.US,D,20240404,000000,7.86,8.1,7.8,7.97,27086,0
+TSAT.US,D,20240405,000000,7.9868,8,7.85,7.88,29003,0
+TSAT.US,D,20240408,000000,7.92,7.98,7.6538,7.755,43334,0
+TSAT.US,D,20240409,000000,7.8,8.21,7.79,7.9,48113,0
+TSAT.US,D,20240410,000000,7.79,7.93,7.72,7.73,27838,0
+TSAT.US,D,20240411,000000,7.77,8,7.61,7.85,66355,0
+TSAT.US,D,20240412,000000,7.7,8,7.7,7.95,27521,0
+TSAT.US,D,20240415,000000,7.88,7.88,7.52,7.6,37891,0
+TSAT.US,D,20240416,000000,7.52,7.52,6.93,7.25,44168,0
+TSAT.US,D,20240417,000000,7.25,7.46,7.02,7.13,16655,0
+TSAT.US,D,20240418,000000,7.22,7.44,7.16,7.44,4578,0
+TSAT.US,D,20240419,000000,7.59,7.75,7.39,7.645,31293,0
+TSAT.US,D,20240422,000000,7.64,7.94,7.63,7.8,23779,0
+TSAT.US,D,20240423,000000,7.98,8.12,7.81,7.9,33418,0
+TSAT.US,D,20240424,000000,7.885,7.885,7.63,7.63,8242,0
+TSAT.US,D,20240425,000000,7.62,7.77,7.57,7.71,13394,0
+TSAT.US,D,20240426,000000,7.77,7.86,7.33,7.33,39698,0
+TSAT.US,D,20240429,000000,7.31,7.3685,7.01,7.14,50235,0
+TSAT.US,D,20240430,000000,7.13,7.48,7.0515,7.25,19529,0
+TSAT.US,D,20240501,000000,7.22,7.46,7.1,7.1,22633,0
+TSAT.US,D,20240502,000000,7.1798,7.53,7.02,7.38,18625,0
+TSAT.US,D,20240503,000000,7.46,7.5392,7.2017,7.48,15681,0
+TSAT.US,D,20240506,000000,7.48,7.48,7.21,7.43,35878,0
+TSAT.US,D,20240507,000000,7.41,7.41,7.13,7.16,26335,0
+TSAT.US,D,20240508,000000,7.0153,7.45,7.0153,7.39,16597,0
+TSAT.US,D,20240509,000000,7.39,7.895,7.39,7.61,21668,0
+TSAT.US,D,20240510,000000,7.59,7.59,7.18,7.21,24678,0
+TSAT.US,D,20240513,000000,7.21,7.495,7.21,7.41,27216,0
+TSAT.US,D,20240514,000000,7.3,7.8,7.3,7.79,33152,0
+TSAT.US,D,20240515,000000,7.79,7.8786,7.6,7.65,30584,0
+TSAT.US,D,20240516,000000,7.6499,7.93,7.58,7.91,21925,0
+TSAT.US,D,20240517,000000,7.78,7.8953,7.7201,7.8,10723,0
+TSAT.US,D,20240520,000000,7.8,7.84,7.6203,7.75,25128,0
+TSAT.US,D,20240521,000000,7.75,7.88,7.75,7.88,13887,0
+TSAT.US,D,20240522,000000,7.9,7.91,7.78,7.85,12221,0
+TSAT.US,D,20240523,000000,7.87,8.92,7.7501,8.725,94803,0
+TSAT.US,D,20240524,000000,8.76,9.4623,8.72,9.45,75667,0
+TSAT.US,D,20240528,000000,9.6,10.04,9.29,9.51,60687,0
+TSAT.US,D,20240529,000000,9.49,9.8499,9.17,9.42,24971,0
+TSAT.US,D,20240530,000000,9.42,10.65,9.41,10.03,102475,0
+TSAT.US,D,20240531,000000,10.42,11.4102,10.42,11.31,139385,0
+TSAT.US,D,20240603,000000,9.95,10.9285,9.92,10.27,42570,0
+TSAT.US,D,20240604,000000,10.27,10.71,10.27,10.32,39008,0
+TSAT.US,D,20240605,000000,10.4,10.4,9.78,10.11,38258,0
+TSAT.US,D,20240606,000000,9.99,10.24,9.96,9.99,26044,0
+TSAT.US,D,20240607,000000,9.91,10,9.47,9.47,25089,0
+TSAT.US,D,20240610,000000,9.2901,9.45,8.85,8.97,47783,0
+TSAT.US,D,20240611,000000,8.96,8.96,8.64,8.8,17840,0
+TSAT.US,D,20240612,000000,8.76,9.075,8.25,8.3,36030,0
+TSAT.US,D,20240613,000000,8.3,8.91,8.03,8.07,23965,0
+TSAT.US,D,20240614,000000,8.0004,8.11,8,8.06,11926,0
+TSAT.US,D,20240617,000000,8,8.29,7.7104,7.78,42022,0
+TSAT.US,D,20240618,000000,7.7047,7.88,7.67,7.79,38992,0
+TSAT.US,D,20240620,000000,7.75,8.0099,7.75,8,41763,0
+TSAT.US,D,20240621,000000,7.97,7.9899,7.69,7.69,54615,0
+TSAT.US,D,20240624,000000,7.74,7.83,7.61,7.67,26805,0
+TSAT.US,D,20240625,000000,7.57,8.05,7.54,7.73,42347,0
+TSAT.US,D,20240626,000000,7.7,7.917,7.62,7.917,22980,0
+TSAT.US,D,20240627,000000,7.76,7.99,7.725,7.91,24392,0
+TSAT.US,D,20240628,000000,7.97,9.25,7.9401,9.1,113555,0
+TSAT.US,D,20240701,000000,9.24,9.3799,8.41,8.47,71521,0
+TSAT.US,D,20240702,000000,8.69,8.69,8.24,8.5,27412,0
+TSAT.US,D,20240703,000000,8.43,8.695,8.3299,8.41,9923,0
+TSAT.US,D,20240705,000000,8.45,8.55,8.27,8.3461,15873,0
+TSAT.US,D,20240708,000000,8.37,8.4,8.08,8.09,15836,0
+TSAT.US,D,20240709,000000,8.1,8.21,7.93,8.19,13130,0
+TSAT.US,D,20240710,000000,8.2571,8.33,8.09,8.09,7837,0
+TSAT.US,D,20240711,000000,8.05,8.51,8.05,8.45,24980,0
+TSAT.US,D,20240712,000000,8.5,8.67,8.1781,8.34,19250,0
+TSAT.US,D,20240715,000000,8.35,8.955,8.16,8.95,20350,0
+TSAT.US,D,20240716,000000,9.12,9.23,8.84,8.89,15361,0
+TSAT.US,D,20240717,000000,8.9,8.9,8.6,8.63,8944,0
+TSAT.US,D,20240718,000000,8.52,8.9,8.39,8.43,20862,0
+TSAT.US,D,20240719,000000,8.79,8.79,8.11,8.18,15163,0
+TSAT.US,D,20240722,000000,8.11,8.4,8.1,8.13,8514,0
+TSAT.US,D,20240723,000000,8.14,8.28,8.0321,8.09,7627,0
+TSAT.US,D,20240724,000000,8.15,8.47,8.0924,8.0924,18077,0
+TSAT.US,D,20240725,000000,8.17,8.45,8.04,8.04,19901,0
+TSAT.US,D,20240726,000000,8.04,8.36,8.04,8.31,15602,0
+TSAT.US,D,20240729,000000,8.25,8.5058,8.14,8.33,23343,0
+TSAT.US,D,20240730,000000,8.56,8.56,8.15,8.28,23722,0
+TSAT.US,D,20240731,000000,8.15,8.22,7.71,7.71,28205,0
+TSAT.US,D,20240801,000000,7.99,8.16,7.7677,7.97,49940,0
+TSAT.US,D,20240802,000000,7.83,8.08,7.83,8,10105,0
+TSAT.US,D,20240805,000000,7.57,7.87,7.57,7.6555,17446,0
+TSAT.US,D,20240806,000000,7.635,7.99,7.21,7.82,88468,0
+TSAT.US,D,20240807,000000,7.77,8.1,7.4601,7.78,14350,0
+TSAT.US,D,20240808,000000,7.72,7.9799,7.69,7.84,9712,0
+TSAT.US,D,20240809,000000,7.89,8.15,7.8482,8.05,9207,0
+TSAT.US,D,20240812,000000,7.8847,7.98,7.86,7.98,6347,0
+TSAT.US,D,20240813,000000,8.01,8.38,8,8.33,33050,0
+TSAT.US,D,20240814,000000,8.45,9.38,8.45,8.93,129241,0
+TSAT.US,D,20240815,000000,8.98,9.12,8.66,9.1,55272,0
+TSAT.US,D,20240816,000000,9.05,10.2,9.05,10.19,23889,0
+TSAT.US,D,20240819,000000,10.14,10.14,9.563,9.98,13747,0
+TSAT.US,D,20240820,000000,10.07,10.07,9.24,9.3,15123,0
+TSAT.US,D,20240821,000000,9.37,9.48,9.2554,9.45,6736,0
+TSAT.US,D,20240822,000000,9.32,9.43,9.04,9.23,17178,0
+TSAT.US,D,20240823,000000,9.27,10.18,9.25,10.18,19710,0
+TSAT.US,D,20240826,000000,10.16,10.27,10,10.1,9578,0
+TSAT.US,D,20240827,000000,10.08,10.7,9.85,10.7,22659,0
+TSAT.US,D,20240828,000000,10.67,10.7,10,10.34,10923,0
+TSAT.US,D,20240829,000000,10.19,10.68,10.0694,10.48,35125,0
+TSAT.US,D,20240830,000000,10.53,11,10.27,10.9,18161,0
+TSAT.US,D,20240903,000000,10.8,10.8,10.08,10.27,10351,0
+TSAT.US,D,20240904,000000,9.86,10.5,9.86,10.5,10269,0
+TSAT.US,D,20240905,000000,10.42,11.25,10.28,11.2,22981,0
+TSAT.US,D,20240906,000000,11.37,11.39,10.735,10.74,14289,0
+TSAT.US,D,20240909,000000,11.26,11.26,10.31,10.34,11608,0
+TSAT.US,D,20240910,000000,10.32,11.04,10.103432,11.04,9784,0
+TSAT.US,D,20240911,000000,10.84,10.94,10.16,10.26,9647,0
+TSAT.US,D,20240912,000000,10.19,11.12,10.19,10.94,11674,0
+TSAT.US,D,20240913,000000,11.09,13.35,10.98,12.07,233469,0
+TSAT.US,D,20240916,000000,12.02,12.385,10.2,10.535,102265,0
+TSAT.US,D,20240917,000000,10.53,11.67,10.5,11.4,30696,0
+TSAT.US,D,20240918,000000,11.23,11.23,10.45,10.82,114932,0
+TSAT.US,D,20240919,000000,11.1,11.1,10.555,10.69,13600,0
+TSAT.US,D,20240920,000000,10.73,12.07,10.53,11.96,50518,0
+TSAT.US,D,20240923,000000,12.06,12.2889,11.6865,12.15,27267,0
+TSAT.US,D,20240924,000000,12.32,12.45,12,12.3,27733,0
+TSAT.US,D,20240925,000000,12.42,12.62,11.76,11.93,45492,0
+TSAT.US,D,20240926,000000,11.86,12.21,11.41,12.13,13470,0
+TSAT.US,D,20240927,000000,12.39,13.59,12.23,13.4,129144,0
+TSAT.US,D,20240930,000000,13.53,13.54,13.01,13.17,23522,0
+TSAT.US,D,20241001,000000,13.25,13.3354,12.4401,13.075,36113,0
+TSAT.US,D,20241002,000000,12.93,13.35,12.54,13.27,16968,0
+TSAT.US,D,20241003,000000,13.24,13.79,13.002,13.79,36157,0
+TSAT.US,D,20241004,000000,13.65,13.82,12.9987,13.59,47598,0
+TSAT.US,D,20241007,000000,13.6,13.68,13.07,13.38,25560,0
+TSAT.US,D,20241008,000000,13.17,13.17,12.57,12.85,19670,0
+TSAT.US,D,20241009,000000,12.99,12.99,12.55,12.78,29907,0
+TSAT.US,D,20241010,000000,12.65,12.89,12.31,12.55,29431,0
+TSAT.US,D,20241011,000000,12.54,13.84,12.54,13.68,50870,0
+TSAT.US,D,20241014,000000,13.7,15.02,13.5,13.64,141175,0
+TSAT.US,D,20241015,000000,13.5,13.72,12.6,13.3,40195,0
+TSAT.US,D,20241016,000000,13.28,14.81,13.1,13.9,97706,0
+TSAT.US,D,20241017,000000,13.99,14.4574,13.25,13.5,67782,0
+TSAT.US,D,20241018,000000,14.04,14.165,13.61,14.06,56726,0
+TSAT.US,D,20241021,000000,14.14,14.41,13.42,14.26,133271,0
+TSAT.US,D,20241022,000000,14.35,14.72,14.01,14.35,40944,0
+TSAT.US,D,20241023,000000,14.35,14.8103,13.16,13.5,77552,0
+TSAT.US,D,20241024,000000,13.44,13.775,13.23,13.43,24794,0
+TSAT.US,D,20241025,000000,13.43,13.62,12.94,12.96,58646,0
+TSAT.US,D,20241028,000000,13.13,13.38,13.0901,13.13,25887,0
+TSAT.US,D,20241029,000000,13.15,13.15,12.52,12.76,30695,0
+TSAT.US,D,20241030,000000,12.79,12.91,12.32,12.64,29041,0
+TSAT.US,D,20241031,000000,12.61,13.155,12.015,13.09,34342,0
+TSAT.US,D,20241101,000000,13.2,13.2,12.06,12.6,57778,0
+TSAT.US,D,20241104,000000,12.37,12.64,12.0594,12.51,29831,0
+TSAT.US,D,20241105,000000,12.43,12.43,12,12.01,45691,0
+TSAT.US,D,20241106,000000,12.36,12.48,11.7,11.7,42374,0
+TSAT.US,D,20241107,000000,11.5,11.995,10.82,11.31,72513,0
+TSAT.US,D,20241108,000000,11.21,11.8,11.02,11.56,45707,0
+TSAT.US,D,20241111,000000,11.65,12.425,11.203,12.06,75742,0
+TSAT.US,D,20241112,000000,12,12.06,11.3201,11.9,61023,0
+TSAT.US,D,20241113,000000,12,12.75,11.71,12.62,82655,0
+TSAT.US,D,20241114,000000,13.24,13.83,12.67,13.21,57994,0
+TSAT.US,D,20241115,000000,13.0016,13.25,11.79,11.99,50055,0
+TSAT.US,D,20241118,000000,11.9,12.49,11.5,11.88,74098,0
+TSAT.US,D,20241119,000000,11.89,11.89,10.91,10.96,44565,0
+TSAT.US,D,20241120,000000,10.97,11.09,10.11,11.03,60418,0
+TSAT.US,D,20241121,000000,11.04,11.99,11.04,11.71,27253,0
+TSAT.US,D,20241122,000000,11.84,12.12,11.29,12.05,44109,0
+TSAT.US,D,20241125,000000,12.22,12.9256,12.127,12.71,61796,0
+TSAT.US,D,20241126,000000,12.71,12.71,12.16,12.35,11257,0
+TSAT.US,D,20241127,000000,12.2,13.16,12.11,13.16,41849,0
+TSAT.US,D,20241129,000000,13.0999,14.82,13.09,13.46,227639,0
+TSAT.US,D,20241202,000000,13.47,14.22,12.6512,13.93,98162,0
+TSAT.US,D,20241203,000000,13.8,14.0093,12.91,13.28,45489,0
+TSAT.US,D,20241204,000000,13.14,13.525,12.87,13.27,50869,0
+TSAT.US,D,20241205,000000,13.06,13.585,13,13.27,45378,0
+TSAT.US,D,20241206,000000,13.24,15.87,13,15.5,119684,0
+TSAT.US,D,20241209,000000,15.7,17.745,15.7,17.03,183129,0
+TSAT.US,D,20241210,000000,17.23,17.23,16.04,16.42,68469,0
+TSAT.US,D,20241211,000000,16.59,17.64,15.7,17.31,74540,0
+TSAT.US,D,20241212,000000,17.01,17.47,16.5,17.3,54821,0
+TSAT.US,D,20241213,000000,17.37,17.74,16.43,16.76,39586,0
+TSAT.US,D,20241216,000000,16.76,17.66,16.5,16.87,92058,0
+TSAT.US,D,20241217,000000,16.89,18.8,16.5799,18.16,142822,0
+TSAT.US,D,20241218,000000,18.5,18.6,16.42,17.3,132223,0
+TSAT.US,D,20241219,000000,17.24,17.37,16.13,16.8,81783,0
+TSAT.US,D,20241220,000000,16.8,18.29,16.4342,17.23,82424,0
+TSAT.US,D,20241223,000000,17.05,17.22,16.34,16.34,51823,0
+TSAT.US,D,20241224,000000,16.17,16.92,15.93,16.75,13855,0
+TSAT.US,D,20241226,000000,16.61,17.15,16.18,16.98,21317,0
+TSAT.US,D,20241227,000000,16.96,16.97,16.2101,16.37,29684,0
+TSAT.US,D,20241230,000000,15.85,16.45,15.085,16.33,36339,0
+TSAT.US,D,20241231,000000,16.65,16.78,15.95,16.44,16252,0
+TSAT.US,D,20250102,000000,16.45,16.92,16.19,16.8,17554,0
+TSAT.US,D,20250103,000000,16.86,17.8087,16.6222,17.57,45710,0
+TSAT.US,D,20250106,000000,17.95,19.37,17.7,18.91,101211,0
+TSAT.US,D,20250107,000000,18.85,18.96,17.16,18.01,91634,0
+TSAT.US,D,20250108,000000,18.01,18.01,16.9,17.14,24248,0
+TSAT.US,D,20250110,000000,17.08,17.38,15.75,16.26,27501,0
+TSAT.US,D,20250113,000000,16,16.5,15.34,15.57,24213,0
+TSAT.US,D,20250114,000000,15.7661,15.84,14.31,14.71,45691,0
+TSAT.US,D,20250115,000000,14.67,15.485,14.61,15.4,49297,0
+TSAT.US,D,20250116,000000,15.6,16.06,15.34,15.75,117273,0
+TSAT.US,D,20250117,000000,16.48,16.48,15.59,16.25,82023,0
+TSAT.US,D,20250121,000000,16.05,17.45,16.05,17.45,91961,0
+TSAT.US,D,20250122,000000,17.79,18.5,17.34,17.65,120966,0
+TSAT.US,D,20250123,000000,17.07,18.04,16.908,17.65,26924,0
+TSAT.US,D,20250124,000000,17.88,18.42,17.48,17.72,42232,0
+TSAT.US,D,20250127,000000,17.53,17.53,16.66,17.19,37490,0
+TSAT.US,D,20250128,000000,17.22,18.2,16.975,18.2,33709,0
+TSAT.US,D,20250129,000000,18,18.4,17.44,17.99,51398,0
+TSAT.US,D,20250130,000000,18.37,19.61,18.225,19.21,135622,0
+TSAT.US,D,20250131,000000,19.15,19.15,17.98,18.43,37289,0
+TSAT.US,D,20250203,000000,17.89,18.55,16.61,18,27025,0
+TSAT.US,D,20250204,000000,18.13,19.46,18.12,19.1,34025,0
+TSAT.US,D,20250205,000000,19.08,20.4,19.08,19.63,28372,0
+TSAT.US,D,20250206,000000,19.7,20.1665,19.46,19.87,28298,0
+TSAT.US,D,20250207,000000,19.63,20.23,19.245,19.96,23183,0
+TSAT.US,D,20250210,000000,20.44,21.5,20.14,20.92,64156,0
+TSAT.US,D,20250211,000000,20.69,21.9,20.37,21.04,48687,0
+TSAT.US,D,20250212,000000,20.51,22.9249,20.51,22.44,75033,0
+TSAT.US,D,20250213,000000,22.45,23.49,22.25,22.77,117546,0
+TSAT.US,D,20250214,000000,22.93,23.623,21.14,21.49,91816,0
+TSAT.US,D,20250218,000000,21.65,22.4999,21.6,21.88,36284,0
+TSAT.US,D,20250219,000000,21.82,21.82,19.75,20.78,78416,0
+TSAT.US,D,20250220,000000,20.53,20.83,19.41,19.64,45574,0
+TSAT.US,D,20250221,000000,20.84,20.84,18.6,19.12,48317,0
+TSAT.US,D,20250224,000000,19.25,19.25,16.9,18.2627,36555,0
+TSAT.US,D,20250225,000000,18.53,18.96,17.3,18,38745,0
+TSAT.US,D,20250226,000000,18.33,18.89,17.85,18.07,18838,0
+TSAT.US,D,20250227,000000,18,18.14,17.5,17.84,35135,0
+TSAT.US,D,20250228,000000,17.66,18.4532,17.2701,17.67,45835,0
+TSAT.US,D,20250303,000000,17.67,18.05,15.81,16.58,90579,0
+TSAT.US,D,20250304,000000,16.47,16.59,15.6,15.75,74525,0
+TSAT.US,D,20250305,000000,16.53,17.155,15.78,16.95,60321,0
+TSAT.US,D,20250306,000000,17.3,17.99,16.6,17.81,95103,0
+TSAT.US,D,20250307,000000,17.81,18.29,17.3828,17.81,76211,0
+TSAT.US,D,20250310,000000,17.82,19.44,17,17.3,113845,0
+TSAT.US,D,20250311,000000,17.55,22.03,17.35,21.88,451001,0
+TSAT.US,D,20250312,000000,22.24,23.9,20.903,21.2,122121,0
+TSAT.US,D,20250313,000000,21.28,22.2637,20.6472,21.39,47888,0
+TSAT.US,D,20250314,000000,21.82,25.38,21.82,25.35,277557,0
+TSAT.US,D,20250317,000000,25.25,25.25,22.5,23.39,212982,0
+TSAT.US,D,20250318,000000,22.83,23.65,21.79,22.95,89085,0
+TSAT.US,D,20250319,000000,22.87,23.24,21.62,22.09,91294,0
+TSAT.US,D,20250320,000000,21.53,22.4885,20.6,21.54,68518,0
+TSAT.US,D,20250321,000000,22.5,22.5,20.87,20.89,34594,0
+TSAT.US,D,20250324,000000,21.27,22.5899,21.27,21.58,73908,0
+TSAT.US,D,20250325,000000,21.81,21.8978,20.62,21.22,42645,0
+TSAT.US,D,20250326,000000,21.16,21.547,20.05,20.59,48788,0
+TSAT.US,D,20250327,000000,18.88,21.5,17.81,20.58,154963,0
+TSAT.US,D,20250328,000000,20.44,20.44,18.7357,19.08,116447,0
+TSAT.US,D,20250331,000000,18.65,19.38,18.225,18.83,81459,0
+TSAT.US,D,20250401,000000,19.16,19.57,17.84,17.84,83599,0
+TSAT.US,D,20250402,000000,18.02,18.475,17.35,18.05,47357,0
+TSAT.US,D,20250403,000000,16.85,17.94,16.6,17.62,126065,0
+TSAT.US,D,20250404,000000,16.81,17.1681,15.86,16.62,143680,0
+TSAT.US,D,20250407,000000,15.7,17.94,15.49,17.22,162356,0
+TSAT.US,D,20250408,000000,18.33,18.63,16.78,16.95,122532,0
+TSAT.US,D,20250409,000000,16.87,18.54,16.43,18.25,199061,0
+TSAT.US,D,20250410,000000,17.82,18.59,17.13,17.51,44914,0
+TSAT.US,D,20250411,000000,17.65,17.98,17,17.37,91658,0
+TSAT.US,D,20250414,000000,17.91,18.31,16.76,17.185,56215,0
+TSAT.US,D,20250415,000000,17.05,18,17.05,17.8,44217,0
+TSAT.US,D,20250416,000000,17.62,18.29,17.0991,17.3,107896,0
+TSAT.US,D,20250417,000000,17.85,17.85,16.49,16.945,59006,0
+TSAT.US,D,20250421,000000,16.7,16.94,15.27,15.5,59007,0
+TSAT.US,D,20250422,000000,15.88,16.45,15.5501,15.82,47271,0
+TSAT.US,D,20250423,000000,16.32,17.02,15.93,16.15,50775,0
+TSAT.US,D,20250424,000000,16.12,16.55,15.6,15.71,80601,0
+TSAT.US,D,20250425,000000,15.6,15.73,14.83,15.4,265426,0
+TSAT.US,D,20250428,000000,15.48,16.18,15.48,16.06,71736,0
+TSAT.US,D,20250429,000000,15.76,16.165,15.42,15.8,70502,0
+TSAT.US,D,20250430,000000,15.8,15.93,15.03,15.47,39185,0
+TSAT.US,D,20250501,000000,15.46,16.21,15.42,16.04,69331,0
+TSAT.US,D,20250502,000000,16.12,17.7199,16.12,16.78,73851,0
+TSAT.US,D,20250505,000000,16.75,16.75,15.71,16,45199,0
+TSAT.US,D,20250506,000000,16.5,17.32,15.8,15.98,127394,0
+TSAT.US,D,20250507,000000,15.8,16.73,14.77,15.33,160628,0
+TSAT.US,D,20250508,000000,15.73,16.3,15.36,15.77,39332,0
+TSAT.US,D,20250509,000000,15.95,17.145,15.95,16.49,50994,0
+TSAT.US,D,20250512,000000,17.22,17.23,16.2,16.74,40302,0
+TSAT.US,D,20250513,000000,16.86,17.52,16.86,17.12,41525,0
+TSAT.US,D,20250514,000000,17.2,18.27,17.18,17.46,54589,0
+TSAT.US,D,20250515,000000,17.28,18.3337,16.77,16.98,53100,0
+TSAT.US,D,20250516,000000,17.05,17.375,16.71,16.795,35640,0
+TSAT.US,D,20250519,000000,16.54,16.74,15.74,16.61,36044,0
+TSAT.US,D,20250520,000000,16.33,17.4,16.33,16.57,97722,0
+TSAT.US,D,20250521,000000,16.59,16.68,15.54,15.9,80174,0
+TSAT.US,D,20250522,000000,15.85,16.23,15.7,15.7,29571,0
+TSAT.US,D,20250523,000000,15.51,16,15.42,15.67,55895,0
+TSAT.US,D,20250527,000000,15.65,16.52,15.65,16.21,51933,0
+TSAT.US,D,20250528,000000,16.21,17.563,16.165,16.58,105286,0
+TSAT.US,D,20250529,000000,16.9,17.49,16.27,16.315,41610,0
+TSAT.US,D,20250530,000000,16.11,16.525,15.97,16.05,45145,0
+TSAT.US,D,20250602,000000,16.02,16.06,15.7499,15.86,96993,0
+TSAT.US,D,20250603,000000,16,16.64,15.76,16.025,65692,0
+TSAT.US,D,20250604,000000,16.16,16.49,15.825,15.92,47997,0
+TSAT.US,D,20250605,000000,16.02,16.385,15.67,16.11,54476,0
+TSAT.US,D,20250606,000000,16.26,16.4,15.89,15.94,29688,0
+TSAT.US,D,20250609,000000,16.07,16.99,15.895,16.79,100338,0
+TSAT.US,D,20250610,000000,16.47,16.98,16.335,16.755,48224,0
+TSAT.US,D,20250611,000000,16.61,18.25,16.28,18.13,111424,0
+TSAT.US,D,20250612,000000,18,18,16.86,17.13,35359,0
+TSAT.US,D,20250613,000000,17.05,17.3899,17.04,17.23,24787,0
+TSAT.US,D,20250616,000000,17.15,18.04,16.77,17.67,77572,0
+TSAT.US,D,20250617,000000,17.74,18.99,17.28,18.78,128652,0
+TSAT.US,D,20250618,000000,18.87,21.305,18.6281,19.89,242184,0
+TSAT.US,D,20250620,000000,20.14,23.15,20.14,22.9,451401,0
+TSAT.US,D,20250623,000000,22.82,25.38,21.86,24.96,547716,0
+TSAT.US,D,20250624,000000,25.48,26.07,24.3,25.93,229117,0
+TSAT.US,D,20250625,000000,25.96,25.96,22.35,23.55,236311,0
+TSAT.US,D,20250626,000000,23.63,24.6399,23.63,24.5,134417,0
+TSAT.US,D,20250627,000000,24.4,25.35,23.73,24.04,161319,0
+TSAT.US,D,20250630,000000,24.09,25.1726,24.04,24.44,88660,0
+TSAT.US,D,20250701,000000,24.43,25.7499,24.1059,24.99,105806,0
+TSAT.US,D,20250702,000000,25.21,25.9999,24.85,25.68,208384,0
+TSAT.US,D,20250703,000000,25.75,26.14,25.39,26.1,109053,0
+TSAT.US,D,20250707,000000,25.96,26.14,25.26,25.97,119640,0
+TSAT.US,D,20250708,000000,26.03,27.45,25.52,25.805,165998,0
+TSAT.US,D,20250709,000000,25.99,26.14,24.84,24.94,131277,0
+TSAT.US,D,20250710,000000,25,25.6457,24.51,24.95,64519,0
+TSAT.US,D,20250711,000000,24.66,24.89,23.2,23.37,146990,0
+TSAT.US,D,20250714,000000,23.25,25.29,23.25,25.105,97956,0
+TSAT.US,D,20250715,000000,25.32,26.95,24.7232,26.87,96459,0
+TSAT.US,D,20250716,000000,26.87,26.87,25.73,26.66,103032,0
+TSAT.US,D,20250717,000000,26.6,27.73,26.38,26.91,150671,0
+TSAT.US,D,20250718,000000,27.07,27.43,26,26.98,99296,0
+TSAT.US,D,20250721,000000,27.24,28.62,26.57,26.8,157235,0
+TSAT.US,D,20250722,000000,26.85,27.7,26.015,26.97,117456,0
+TSAT.US,D,20250723,000000,27.14,29.91,27.14,28.89,236666,0
+TSAT.US,D,20250724,000000,28.67,29.25,26.54,26.68,137605,0
+TSAT.US,D,20250725,000000,26.49,26.49,24.3504,26.1,132967,0
+TSAT.US,D,20250728,000000,26.18,26.5,25.19,25.33,67952,0
+TSAT.US,D,20250729,000000,25.33,25.335,23.57,24.26,97846,0
+TSAT.US,D,20250730,000000,24.37,24.7199,23.82,24.12,44295,0
+TSAT.US,D,20250731,000000,23.9,24.8,23.88,23.88,59942,0
+TSAT.US,D,20250801,000000,23.6,24.1,22.5,23.49,150775,0
+TSAT.US,D,20250804,000000,23.58,24.15,22.44,23.78,159872,0
+TSAT.US,D,20250805,000000,24,24.67,23.72,24.18,104361,0
+TSAT.US,D,20250806,000000,24.58,26.125,24.2326,25.47,179133,0
+TSAT.US,D,20250807,000000,26,26,21.7801,22.11,183171,0
+TSAT.US,D,20250808,000000,22.15,22.3,20.52,21.01,99367,0
+TSAT.US,D,20250811,000000,20.98,21.69,20.245,21,102747,0
+TSAT.US,D,20250812,000000,21.32,22.43,21.11,22.38,82815,0
+TSAT.US,D,20250813,000000,22.43,22.86,22.01,22.3,47722,0
+TSAT.US,D,20250814,000000,22.18,22.555,21.65,22.17,65137,0
+TSAT.US,D,20250815,000000,22.46,22.46,21.56,22.07,51579,0
+TSAT.US,D,20250818,000000,22.05,22.43,21.395,21.87,127000,0
+TSAT.US,D,20250819,000000,21.79,22.21,20.545,20.69,177401,0
+TSAT.US,D,20250820,000000,20.54,20.68,19.59,19.93,78599,0
+TSAT.US,D,20250821,000000,19.65,20.45,19.65,20.4,58813,0
+TSAT.US,D,20250822,000000,20.56,21.7299,20.5,20.96,65847,0
+TSAT.US,D,20250825,000000,20.82,21.07,20.5,20.59,49750,0
+TSAT.US,D,20250826,000000,20.64,21.27,20.16,20.3,46230,0
+TSAT.US,D,20250827,000000,20.13,20.545,20.12,20.12,45961,0
+TSAT.US,D,20250828,000000,20.16,20.95,20.13,20.94,54072,0
+TSAT.US,D,20250829,000000,20.79,20.95,20.22,20.73,45488,0
+TSAT.US,D,20250902,000000,20.35,20.6628,19.83,20.49,57581,0
+TSAT.US,D,20250903,000000,20.56,21.25,20.25,20.76,75507,0
+TSAT.US,D,20250904,000000,20.2992,21.85,20.2992,21.74,81002,0
+TSAT.US,D,20250905,000000,21.9,23.91,21.9,23.1,113808,0
+TSAT.US,D,20250908,000000,23.2,23.69,21.9,21.975,96547,0
+TSAT.US,D,20250909,000000,22.18,22.24,20.81,21.065,76733,0
+TSAT.US,D,20250910,000000,21.11,21.5,20.83,21.06,64220,0
+TSAT.US,D,20250911,000000,21.1,22.43,21.03,21.93,63074,0
+TSAT.US,D,20250912,000000,21.66,22.53,21.225,22.34,45992,0
+TSAT.US,D,20250915,000000,24,27.83,24,27.14,412832,0
+TSAT.US,D,20250916,000000,27,27.5,26.015,26.58,200896,0
+TSAT.US,D,20250917,000000,26.55,26.62,25.34,25.34,93131,0
+TSAT.US,D,20250918,000000,25.47,25.485,23.695,24.31,118963,0
+TSAT.US,D,20250919,000000,24.29,25.14,24.11,24.16,94874,0
+TSAT.US,D,20250922,000000,24.11,24.92,23.86,24.73,112597,0
+TSAT.US,D,20250923,000000,24.84,26.14,24.635,25.03,96507,0
+TSAT.US,D,20250924,000000,25.11,25.42,23.95,24.79,51374,0
+TSAT.US,D,20250925,000000,24.35,25.33,24.28,24.84,42436,0
+TSAT.US,D,20250926,000000,25.0217,26.09,24.54,25.26,48601,0
+TSAT.US,D,20250929,000000,25.31,26.8,25.25,26.55,83020,0
+TSAT.US,D,20250930,000000,26.54,27.14,25.57,26.5,114896,0
+TSAT.US,D,20251001,000000,26.1,27.63,26,27.54,139977,0
+TSAT.US,D,20251002,000000,27.68,28.15,26.75,27.76,90638,0
+TSAT.US,D,20251003,000000,27.8,29.9,27.445,29.85,264595,0
+TSAT.US,D,20251006,000000,29.74,32.98,29.74,30.8,410597,0
+TSAT.US,D,20251007,000000,30.89,32.86,30.3,31.53,235310,0
+TSAT.US,D,20251008,000000,31.6,34.94,30.28,34.38,311883,0
+TSAT.US,D,20251009,000000,34.16,36.8452,34.16,34.5,271074,0
+TSAT.US,D,20251010,000000,34.46,34.475,31.65,31.69,171398,0
+TSAT.US,D,20251013,000000,32,34.54,32,33.3,96443,0
+TSAT.US,D,20251014,000000,32.96,35.15,31.87,35.15,105035,0
+TSAT.US,D,20251015,000000,35.56,35.945,34.17,34.82,80701,0
+TSAT.US,D,20251016,000000,34.82,34.82,32.1501,32.445,91053,0
+TSAT.US,D,20251017,000000,32.01,32.35,31.09,32.16,76001,0
+TSAT.US,D,20251020,000000,32.61,34.69,32.61,33.87,81562,0
+TSAT.US,D,20251021,000000,33.48,33.82,30.83,30.83,122158,0
+TSAT.US,D,20251022,000000,30.51,31.365,29.65,30.87,126518,0
+TSAT.US,D,20251023,000000,30.87,31.5955,30.535,30.78,67370,0
+TSAT.US,D,20251024,000000,31.02,32.0618,30.3014,31.32,80881,0
+TSAT.US,D,20251027,000000,31.5,31.7499,30.46,30.87,103256,0
+TSAT.US,D,20251028,000000,30.76,31.83,30.32,31.165,60107,0
+TSAT.US,D,20251029,000000,31.16,31.41,29.97,30.49,68868,0
+TSAT.US,D,20251030,000000,30.2,30.635,29.45,29.885,154081,0
+TSAT.US,D,20251031,000000,29.85,30.775,29.35,30.29,187720,0
+TSAT.US,D,20251103,000000,30.68,30.68,28.8501,29.72,69313,0
+TSAT.US,D,20251104,000000,29,29,26.45,26.59,144012,0
+TSAT.US,D,20251105,000000,26.39,29.01,26.39,28.58,118774,0
+TSAT.US,D,20251106,000000,28.84,28.84,26.675,26.86,103758,0
+TSAT.US,D,20251107,000000,26.36,26.6,25.135,26.1,130222,0
+TSAT.US,D,20251110,000000,26.84,27.6999,25.17,25.43,153243,0
+TSAT.US,D,20251111,000000,25.35,26.37,25.295,26.06,54646,0
+TSAT.US,D,20251112,000000,26.15,26.865,25.16,25.55,127755,0
+TSAT.US,D,20251113,000000,25.33,26.16,24.79,24.99,98955,0
+TSAT.US,D,20251114,000000,24.43,25.42,24.27,24.89,66441,0
+TSAT.US,D,20251117,000000,24.65,25.75,23.51,23.83,133823,0
+TSAT.US,D,20251118,000000,23.53,24.57,23.1,24.37,64125,0
+TSAT.US,D,20251119,000000,24.93,25.45,24.59,24.95,58618,0
+TSAT.US,D,20251120,000000,25.38,26,23.51,23.58,105154,0
+TSAT.US,D,20251121,000000,23.55,24.7,23.01,23.76,62476,0
+TSAT.US,D,20251124,000000,23.61,25.12,23.61,24.92,54566,0
+TSAT.US,D,20251125,000000,24.81,25.87,24.8,25.68,43669,0
+TSAT.US,D,20251126,000000,25.445,25.85,25.17,25.35,31860,0
+TSAT.US,D,20251128,000000,25.661,26.375,25.615,26.05,40817,0
+TSAT.US,D,20251201,000000,25.63,26.44,24.8951,26.2,77716,0
+TSAT.US,D,20251202,000000,26.25,28,25.97,26.48,118284,0
+TSAT.US,D,20251203,000000,26.3,27.15,25.751,26.79,54918,0
+TSAT.US,D,20251204,000000,26.93,28.645,26.93,28,203862,0
+TSAT.US,D,20251205,000000,28,28.62,27.51,28.34,46241,0
+TSAT.US,D,20251208,000000,28.6,28.95,27.975,28.68,38293,0
+TSAT.US,D,20251209,000000,28.93,32.99,28.89,32.375,186080,0
+TSAT.US,D,20251210,000000,32.54,34.9,32.24,33.58,185130,0
+TSAT.US,D,20251211,000000,33.6,36.77,32.6479,35.01,198920,0
+TSAT.US,D,20251212,000000,35.01,35.98,32,32.07,205829,0
+TSAT.US,D,20251215,000000,32.44,32.44,29.58,29.88,176775,0
+TSAT.US,D,20251216,000000,30.335,31,28.78,29.11,196868,0
+TSAT.US,D,20251217,000000,29.31,29.9,26.83,27.04,210253,0
+TSAT.US,D,20251218,000000,27.55,28.39,27.02,27.5,76389,0
+TSAT.US,D,20251219,000000,27.5,29.09,27.5,28.38,70653,0
+TSAT.US,D,20251222,000000,28.86,31,28.53,29.89,104552,0
+TSAT.US,D,20251223,000000,29.25,30.78,28.8867,30.53,101877,0
+TSAT.US,D,20251224,000000,30.51,31,30,30.16,25202,0
+TSAT.US,D,20251226,000000,30.22,30.66,28.65,29.18,37543,0
+TSAT.US,D,20251229,000000,29,30.5,29,29.52,65247,0
+TSAT.US,D,20251230,000000,29.53,30.195,29.07,29.34,46230,0
+TSAT.US,D,20251231,000000,29.48,29.555,28.57,29.1,34285,0
+TSAT.US,D,20260102,000000,29.1,29.47,28.1856,29.16,99296,0
+TSAT.US,D,20260105,000000,29.1,31.72,29.1,30.94,148812,0
+TSAT.US,D,20260106,000000,31.1,33.51,30.31,31.68,186706,0
+TSAT.US,D,20260107,000000,31.78,31.8,29.735,29.98,72421,0
+TSAT.US,D,20260108,000000,29.78,31.745,29.78,30.26,75922,0
+TSAT.US,D,20260109,000000,30.42,32.95,30.42,32.47,152002,0
+TSAT.US,D,20260112,000000,33.11,35.5,32.595,34.97,241431,0
+TSAT.US,D,20260113,000000,34.92,35,31.82,32.55,148113,0
+TSAT.US,D,20260114,000000,32.4,34.31,32.04,33.78,132390,0
+TSAT.US,D,20260115,000000,33.6,34.1,33.01,33.77,54732,0
+TSAT.US,D,20260116,000000,33.97,35.75,33.7152,35.56,136314,0
+TSAT.US,D,20260120,000000,34.8,36,33.73,34.66,125414,0
+TSAT.US,D,20260121,000000,35.41,36,25,27.39,1009518,0
+TSAT.US,D,20260122,000000,28,28.61,24.61,28.4,604528,0
+TSAT.US,D,20260123,000000,28.43,30.42,27.09,30.15,408411,0
+TSAT.US,D,20260126,000000,29.9,29.9,27.1,28.75,353245,0
+TSAT.US,D,20260127,000000,28.64,31,27.725,28.4,269086,0
+TSAT.US,D,20260128,000000,29.08,30.62,28.59,29.86,140575,0
+TSAT.US,D,20260129,000000,29.9,30.99,28.54,30.145,148526,0
+TSAT.US,D,20260130,000000,30.29,31.74,28.77,29.04,94121,0
+TSAT.US,D,20260202,000000,28.63,30.37,28.57,29.21,100915,0
+TSAT.US,D,20260203,000000,29.47,29.895,27.325,28.19,145223,0
+TSAT.US,D,20260204,000000,28.01,29.02,24.96,25.35,226759,0
+TSAT.US,D,20260205,000000,24.59,25.39,23.76,24.34,183774,0
+TSAT.US,D,20260206,000000,25.26,26.88,24.67,26.55,129313,0
+TSAT.US,D,20260209,000000,26.45,27.52,26.335,27.34,139674,0
+TSAT.US,D,20260210,000000,27.43,28.44,26.535,28.07,117349,0
+TSAT.US,D,20260211,000000,28,28.9499,26.15,26.7,133849,0
+TSAT.US,D,20260212,000000,26.76,27.245,25.28,26.36,129522,0
+TSAT.US,D,20260213,000000,26.43,27.395,25.88,26.44,86856,0
+TSAT.US,D,20260217,000000,26.09,27.47,25.31,27.45,49830,0
+TSAT.US,D,20260218,000000,27.29,29.04,26.75,28.49,100407,0
diff --git a/daily/us/nasdaq stocks/3/tsbk.us.txt b/daily/us/nasdaq stocks/3/tsbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8107d969f6af26e55f2f0f86a956b8d22361bf98
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tsbk.us.txt	
@@ -0,0 +1,5100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSBK.US,D,20050225,000000,8.97612,8.97612,8.96744,8.96744,1300.0314918558,0
+TSBK.US,D,20050228,000000,8.96744,8.97612,8.95167,8.96744,50211.405890418,0
+TSBK.US,D,20050301,000000,8.96744,9.02325,8.96744,8.99022,28469.25203808,0
+TSBK.US,D,20050302,000000,8.94369,8.9987,8.94369,8.96744,18443.811710285,0
+TSBK.US,D,20050307,000000,9.01467,9.01467,9.00611,9.00611,516.52120095058,0
+TSBK.US,D,20050308,000000,8.96744,8.99022,8.96744,8.97612,31440.019104382,0
+TSBK.US,D,20050309,000000,8.94369,8.94369,8.94369,8.94369,8314.6563898546,0
+TSBK.US,D,20050310,000000,8.99022,9.00611,8.94369,8.94369,10263.676746523,0
+TSBK.US,D,20050311,000000,9.00611,9.02325,8.97612,9.00611,3974.0299158623,0
+TSBK.US,D,20050314,000000,9.02325,9.02325,9.00611,9.00611,1690.2463156355,0
+TSBK.US,D,20050315,000000,9.00611,9.01467,8.99022,9.00611,108729.25312177,0
+TSBK.US,D,20050316,000000,8.90649,8.96744,8.90649,8.95167,8445.0702914862,0
+TSBK.US,D,20050317,000000,8.94369,8.96744,8.93064,8.96744,2830.0843535185,0
+TSBK.US,D,20050318,000000,8.89061,8.95167,8.89061,8.89061,6232.1414882088,0
+TSBK.US,D,20050321,000000,8.89061,8.89061,8.89061,8.89061,3637.2129100734,0
+TSBK.US,D,20050322,000000,8.89909,8.89909,8.89909,8.89909,3119.6648280076,0
+TSBK.US,D,20050323,000000,8.88223,8.94369,8.86091,8.89061,20525.299730815,0
+TSBK.US,D,20050324,000000,8.76986,8.76986,8.68776,8.68776,1820.6602172672,0
+TSBK.US,D,20050328,000000,8.58278,8.60372,8.52085,8.52981,2340.2620615634,0
+TSBK.US,D,20050329,000000,8.52981,8.55211,8.42717,8.42717,11074.912827538,0
+TSBK.US,D,20050330,000000,8.44421,8.53789,8.44421,8.53789,2079.4342583001,0
+TSBK.US,D,20050331,000000,8.5074,8.52085,8.5074,8.5074,3637.2129100734,0
+TSBK.US,D,20050401,000000,8.53789,8.545,8.53789,8.545,516.52120095058,0
+TSBK.US,D,20050404,000000,8.49232,8.545,8.46729,8.545,2079.4342583001,0
+TSBK.US,D,20050405,000000,8.47537,8.47537,8.47537,8.47537,2535.3694734532,0
+TSBK.US,D,20050406,000000,8.5074,8.5074,8.49232,8.49232,9869.3543982823,0
+TSBK.US,D,20050407,000000,8.50021,8.5074,8.49232,8.49232,9418.5535887052,0
+TSBK.US,D,20050408,000000,8.52085,8.61288,8.52085,8.55941,13399.771672374,0
+TSBK.US,D,20050411,000000,8.55941,8.65407,8.55941,8.65407,778.3758853291,0
+TSBK.US,D,20050412,000000,8.59194,8.59194,8.59194,8.59194,843.06939558732,0
+TSBK.US,D,20050413,000000,8.5676,8.5676,8.5676,8.5676,622.2899558172,0
+TSBK.US,D,20050414,000000,8.5676,8.5676,8.5676,8.5676,1300.0314918558,0
+TSBK.US,D,20050415,000000,8.57402,8.57402,8.5676,8.5676,3130.960520275,0
+TSBK.US,D,20050418,000000,8.60372,8.60372,8.59194,8.60372,2858.8370247444,0
+TSBK.US,D,20050419,000000,8.66235,8.76246,8.66235,8.76246,4451.5296344349,0
+TSBK.US,D,20050420,000000,8.66235,8.78387,8.66235,8.68036,2172.8804397842,0
+TSBK.US,D,20050421,000000,8.72058,8.72058,8.69692,8.69692,1558.8055328886,0
+TSBK.US,D,20050422,000000,8.75339,8.75339,8.66946,8.66946,7169.6839463955,0
+TSBK.US,D,20050425,000000,8.82906,8.82906,8.78387,8.78387,516.52120095058,0
+TSBK.US,D,20050426,000000,8.76246,8.7754,8.76246,8.7754,1558.8055328886,0
+TSBK.US,D,20050427,000000,8.7754,9.03084,8.7754,9.03084,18128.559207915,0
+TSBK.US,D,20050428,000000,8.96744,8.99022,8.94369,8.94369,1820.6602172672,0
+TSBK.US,D,20050429,000000,9.00611,9.00611,8.89061,8.89909,1820.6602172672,0
+TSBK.US,D,20050502,000000,8.94369,8.94369,8.89909,8.89909,2981.0358774544,0
+TSBK.US,D,20050503,000000,8.90649,8.90649,8.90649,8.90649,516.52120095058,0
+TSBK.US,D,20050504,000000,8.89061,8.96004,8.89061,8.96004,6270.1360894717,0
+TSBK.US,D,20050505,000000,8.89061,8.89061,8.89061,8.89061,516.52120095058,0
+TSBK.US,D,20050506,000000,8.8683,8.96004,8.8683,8.96004,1751.8591825481,0
+TSBK.US,D,20050509,000000,8.89061,8.99022,8.89061,8.99022,23642.910796593,0
+TSBK.US,D,20050513,000000,8.99022,8.99022,8.96004,8.96004,1039.2036885924,0
+TSBK.US,D,20050516,000000,9.00611,9.00611,8.89061,8.90649,34169.469108609,0
+TSBK.US,D,20050518,000000,9.00611,9.00611,8.93064,8.93064,4971.1314787311,0
+TSBK.US,D,20050519,000000,8.94369,8.94369,8.94369,8.94369,516.52120095058,0
+TSBK.US,D,20050520,000000,8.99022,8.99022,8.89909,8.89909,1039.2036885924,0
+TSBK.US,D,20050523,000000,8.89909,8.96004,8.89061,8.89061,4941.35192639,0
+TSBK.US,D,20050524,000000,8.85341,8.90649,8.85341,8.89061,2479.9178932319,0
+TSBK.US,D,20050525,000000,8.89061,8.89061,8.85341,8.85341,8314.6563898546,0
+TSBK.US,D,20050527,000000,8.85341,8.85341,8.85341,8.85341,778.3758853291,0
+TSBK.US,D,20050531,000000,8.86091,8.86091,8.86091,8.86091,516.52120095058,0
+TSBK.US,D,20050601,000000,8.96744,8.96744,8.96744,8.96744,261.85468437852,0
+TSBK.US,D,20050602,000000,8.86091,8.86091,8.85341,8.85341,8338.2746555044,0
+TSBK.US,D,20050606,000000,8.89061,8.89061,8.89061,8.89061,4673.3359553203,0
+TSBK.US,D,20050607,000000,8.85341,8.93064,8.85341,8.93064,626.39748027804,0
+TSBK.US,D,20050608,000000,8.85341,8.8683,8.85341,8.8683,1322.6228763903,0
+TSBK.US,D,20050609,000000,8.85341,8.86091,8.82177,8.86091,10134.289726006,0
+TSBK.US,D,20050610,000000,8.85341,8.87474,8.81339,8.85341,23384.136755559,0
+TSBK.US,D,20050613,000000,8.78387,8.78387,8.68036,8.68036,2141.0471252126,0
+TSBK.US,D,20050614,000000,8.71415,8.71415,8.62174,8.62174,4154.7609921393,0
+TSBK.US,D,20050615,000000,8.74512,8.74512,8.74512,8.74512,1077.1982898552,0
+TSBK.US,D,20050616,000000,8.68776,8.72058,8.66235,8.66235,1068.9832409335,0
+TSBK.US,D,20050617,000000,8.66235,8.73684,8.66235,8.73684,17584.312216854,0
+TSBK.US,D,20050620,000000,8.75339,8.75339,8.638,8.638,1558.8055328886,0
+TSBK.US,D,20050621,000000,8.638,8.638,8.638,8.638,1039.2036885924,0
+TSBK.US,D,20050622,000000,8.638,8.638,8.638,8.638,733.19311625987,0
+TSBK.US,D,20050624,000000,8.65407,8.65407,8.62174,8.62174,2600.0629837114,0
+TSBK.US,D,20050627,000000,8.65407,8.72058,8.65407,8.72058,78206.238853271,0
+TSBK.US,D,20050629,000000,8.64608,8.68776,8.64608,8.65407,1558.8055328886,0
+TSBK.US,D,20050701,000000,8.64608,8.64608,8.64608,8.64608,1117.2466533484,0
+TSBK.US,D,20050705,000000,8.65407,8.81339,8.64608,8.71415,10134.289726006,0
+TSBK.US,D,20050706,000000,8.76246,8.76246,8.74512,8.74512,1300.0314918558,0
+TSBK.US,D,20050707,000000,8.71415,8.85341,8.71415,8.85341,36102.059367435,0
+TSBK.US,D,20050708,000000,8.82906,8.83744,8.69692,8.76246,9247.0644424651,0
+TSBK.US,D,20050711,000000,8.58278,8.58278,8.58278,8.58278,322.44067017591,0
+TSBK.US,D,20050713,000000,8.55941,8.64608,8.55941,8.62174,4057.2072861943,0
+TSBK.US,D,20050714,000000,8.638,8.638,8.638,8.638,261.85468437852,0
+TSBK.US,D,20050715,000000,8.62174,8.62174,8.62174,8.62174,1300.0314918558,0
+TSBK.US,D,20050718,000000,8.94369,8.94369,8.68036,8.68036,516.52120095058,0
+TSBK.US,D,20050720,000000,8.96004,8.96004,8.96004,8.96004,595.59104682174,0
+TSBK.US,D,20050721,000000,8.87474,8.87474,8.87474,8.87474,261.85468437852,0
+TSBK.US,D,20050725,000000,8.76246,8.78387,8.76246,8.78387,908.78978696076,0
+TSBK.US,D,20050727,000000,9.04506,9.04506,8.9987,9.04506,3383.5732746166,0
+TSBK.US,D,20050728,000000,8.90649,9.03844,8.90649,9.03844,843.06939558732,0
+TSBK.US,D,20050729,000000,9.04506,9.09726,8.96744,8.96744,65448.267877903,0
+TSBK.US,D,20050801,000000,9.01467,9.04506,9.01467,9.04506,778.3758853291,0
+TSBK.US,D,20050802,000000,8.88223,9.08313,8.88223,9.08313,13257.03519736,0
+TSBK.US,D,20050803,000000,9.08313,9.08313,8.8683,9.05363,29930.503865023,0
+TSBK.US,D,20050804,000000,9.04506,9.08313,8.93064,9.08313,27019.295903403,0
+TSBK.US,D,20050805,000000,9.16163,9.16163,9.04506,9.13485,3119.6648280076,0
+TSBK.US,D,20050808,000000,9.05363,9.07729,9.05363,9.05363,1039.2036885924,0
+TSBK.US,D,20050810,000000,9.04506,9.09063,9.04506,9.04506,5689.948259378,0
+TSBK.US,D,20050811,000000,9.04506,9.15295,9.04506,9.15295,6753.7970947355,0
+TSBK.US,D,20050812,000000,9.04506,9.05363,9.02325,9.04506,7451.049371963,0
+TSBK.US,D,20050815,000000,9.03844,9.06219,9.03844,9.03844,3030.3261709844,0
+TSBK.US,D,20050816,000000,9.03084,9.03084,9.03084,9.03084,6232.1414882088,0
+TSBK.US,D,20050817,000000,9.13485,9.13485,9.13485,9.13485,261.85468437852,0
+TSBK.US,D,20050818,000000,9.16163,9.16163,9.04506,9.05363,5883.0019090375,0
+TSBK.US,D,20050819,000000,9.04506,9.04506,9.04506,9.04506,523.70936875704,0
+TSBK.US,D,20050822,000000,9.1444,9.1444,9.04506,9.04506,37668.05306813,0
+TSBK.US,D,20050823,000000,9.16163,9.16163,9.16163,9.16163,516.52120095058,0
+TSBK.US,D,20050825,000000,9.15295,9.15295,9.15295,9.15295,1853.5204129538,0
+TSBK.US,D,20050826,000000,9.04506,9.06979,9.04506,9.05363,19065.074784987,0
+TSBK.US,D,20050829,000000,9.04506,9.06979,9.04506,9.06979,7797.1083077888,0
+TSBK.US,D,20050830,000000,9.04506,9.04506,9.02325,9.03084,51967.372597427,0
+TSBK.US,D,20050831,000000,9.00611,9.06979,9.00611,9.06979,1212.7465970629,0
+TSBK.US,D,20050901,000000,9.04506,9.04506,9.04506,9.04506,1300.0314918558,0
+TSBK.US,D,20050902,000000,9.00611,9.00611,9.00611,9.00611,6170.5286212963,0
+TSBK.US,D,20050906,000000,9.00611,9.04506,9.00611,9.04506,7369.9257638614,0
+TSBK.US,D,20050907,000000,9.00611,9.00611,9.00611,9.00611,20616.692150069,0
+TSBK.US,D,20050908,000000,8.95167,8.97612,8.95167,8.97612,778.3758853291,0
+TSBK.US,D,20050909,000000,9.04506,9.04506,9.04506,9.04506,516.52120095058,0
+TSBK.US,D,20050912,000000,9.04506,9.04506,8.96744,8.96744,23411.86254567,0
+TSBK.US,D,20050913,000000,8.96744,9.04506,8.93064,8.95167,3005.6810242194,0
+TSBK.US,D,20050914,000000,8.93064,9.02325,8.93064,9.02325,15666.098293642,0
+TSBK.US,D,20050919,000000,8.93064,8.93064,8.93064,8.93064,261.85468437852,0
+TSBK.US,D,20050920,000000,9.04506,9.04506,9.04506,9.04506,261.85468437852,0
+TSBK.US,D,20050921,000000,9.03844,9.03844,9.03844,9.03844,322.44067017591,0
+TSBK.US,D,20050923,000000,8.93064,9.03844,8.93064,9.03844,5717.6740494887,0
+TSBK.US,D,20050926,000000,8.93541,9.06979,8.93064,9.06979,26410.355402083,0
+TSBK.US,D,20050928,000000,9.06979,9.21304,8.94369,8.94369,9679.3813919685,0
+TSBK.US,D,20050929,000000,8.93064,8.93064,8.93064,8.93064,21695.944202154,0
+TSBK.US,D,20050930,000000,8.93064,8.93064,8.93064,8.93064,1300.0314918558,0
+TSBK.US,D,20051003,000000,8.96744,8.96744,8.96744,8.96744,516.52120095058,0
+TSBK.US,D,20051004,000000,9.09726,9.09726,9.09726,9.09726,1820.6602172672,0
+TSBK.US,D,20051007,000000,9.09726,9.19951,9.09726,9.19951,32479.222792974,0
+TSBK.US,D,20051010,000000,9.21304,9.21304,8.93541,9.12043,5248.3893798377,0
+TSBK.US,D,20051011,000000,9.09726,9.09726,8.9987,8.9987,3047.783149943,0
+TSBK.US,D,20051012,000000,8.94369,8.94369,8.93064,8.93064,1844.278482917,0
+TSBK.US,D,20051017,000000,8.93064,8.93064,8.93064,8.93064,261.85468437852,0
+TSBK.US,D,20051018,000000,8.93064,8.94369,8.93064,8.94369,5196.018442962,0
+TSBK.US,D,20051019,000000,8.93064,8.93064,8.93064,8.93064,34477.533443172,0
+TSBK.US,D,20051020,000000,8.99022,8.99022,8.93064,8.93064,3119.6648280076,0
+TSBK.US,D,20051021,000000,9.04506,9.04506,9.04506,9.04506,4154.7609921393,0
+TSBK.US,D,20051024,000000,8.90649,9.03844,8.90649,9.03844,8314.6563898546,0
+TSBK.US,D,20051025,000000,8.93064,8.93064,8.93064,8.93064,1484.8700925935,0
+TSBK.US,D,20051026,000000,8.93064,8.93064,8.93064,8.93064,2079.4342583001,0
+TSBK.US,D,20051027,000000,8.93064,8.93064,8.93064,8.93064,4673.3359553203,0
+TSBK.US,D,20051028,000000,8.93064,8.93064,8.93064,8.93064,8055.8823488217,0
+TSBK.US,D,20051031,000000,8.93064,8.93064,8.93064,8.93064,261.85468437852,0
+TSBK.US,D,20051101,000000,8.94369,9.09726,8.94369,9.09726,8818.8550174226,0
+TSBK.US,D,20051102,000000,9.08313,9.09726,9.08313,9.09726,516.52120095058,0
+TSBK.US,D,20051103,000000,9.01467,9.09726,8.93541,9.09726,2989.250926376,0
+TSBK.US,D,20051104,000000,8.93064,8.93064,8.93064,8.93064,3380.4926312709,0
+TSBK.US,D,20051108,000000,8.93064,8.93064,8.93064,8.93064,1558.8055328886,0
+TSBK.US,D,20051110,000000,9.03844,9.04506,8.96744,8.96744,4974.2121220768,0
+TSBK.US,D,20051111,000000,8.94369,8.94369,8.94369,8.94369,516.52120095058,0
+TSBK.US,D,20051115,000000,8.94369,9.1444,8.94369,9.1444,1965.4504545117,0
+TSBK.US,D,20051116,000000,9.1444,9.1444,9.1444,9.1444,500.09110310722,0
+TSBK.US,D,20051117,000000,9.04506,9.04506,8.93064,8.94369,4107.5244608396,0
+TSBK.US,D,20051118,000000,8.94369,8.94369,8.93064,8.94369,4930.0562341227,0
+TSBK.US,D,20051121,000000,8.96004,9.01467,8.94369,9.01467,11803.998419338,0
+TSBK.US,D,20051128,000000,9.08313,9.08313,9.08313,9.08313,1431.4722746026,0
+TSBK.US,D,20051130,000000,8.99022,8.99022,8.99022,8.99022,261.85468437852,0
+TSBK.US,D,20051201,000000,9.16163,9.16163,8.98167,8.98167,2858.8370247444,0
+TSBK.US,D,20051202,000000,9.04506,9.04506,9.04506,9.04506,4670.2553119746,0
+TSBK.US,D,20051205,000000,8.94369,8.9987,8.94369,8.9987,3320.9335265888,0
+TSBK.US,D,20051206,000000,8.94369,8.95167,8.93064,8.93541,4677.443479781,0
+TSBK.US,D,20051208,000000,9.00611,9.1444,9.00611,9.1444,46256.886715745,0
+TSBK.US,D,20051209,000000,9.04506,9.04506,9.04506,9.04506,2069.1654471479,0
+TSBK.US,D,20051212,000000,8.96744,9.04506,8.96744,9.04506,1300.0314918558,0
+TSBK.US,D,20051213,000000,9.04506,9.04506,9.04506,9.04506,1300.0314918558,0
+TSBK.US,D,20051214,000000,8.94369,8.94369,8.94369,8.94369,2600.0629837114,0
+TSBK.US,D,20051215,000000,8.94369,8.96004,8.94369,8.96004,516.52120095058,0
+TSBK.US,D,20051216,000000,8.94369,8.94369,8.94369,8.94369,15308.743665549,0
+TSBK.US,D,20051219,000000,9.04506,9.16163,9.04506,9.15295,7138.8775129392,0
+TSBK.US,D,20051220,000000,9.05363,9.05363,9.05363,9.05363,261.85468437852,0
+TSBK.US,D,20051221,000000,9.05363,9.16163,9.05363,9.16163,5382.9108059303,0
+TSBK.US,D,20051222,000000,9.09726,9.19279,9.09726,9.19279,7863.8555802774,0
+TSBK.US,D,20051223,000000,9.15295,9.15295,9.15295,9.15295,261.85468437852,0
+TSBK.US,D,20051227,000000,9.18598,9.22073,9.18598,9.22073,6982.7915834273,0
+TSBK.US,D,20051228,000000,9.08313,9.19951,9.04506,9.04506,3632.0785044974,0
+TSBK.US,D,20051230,000000,9.03084,9.03084,9.03084,9.03084,559.65020778939,0
+TSBK.US,D,20060103,000000,9.00611,9.00611,8.94369,8.94369,1488.9776170544,0
+TSBK.US,D,20060104,000000,8.94369,8.94369,8.94369,8.94369,2600.0629837114,0
+TSBK.US,D,20060105,000000,9.1444,9.1444,9.06979,9.06979,516.52120095058,0
+TSBK.US,D,20060106,000000,8.94369,8.94369,8.94369,8.94369,516.52120095058,0
+TSBK.US,D,20060109,000000,9.04506,9.04506,9.04506,9.04506,261.85468437852,0
+TSBK.US,D,20060110,000000,9.13485,9.19951,9.13485,9.19951,15590.109091116,0
+TSBK.US,D,20060111,000000,9.1444,9.1444,9.1444,9.1444,1820.6602172672,0
+TSBK.US,D,20060112,000000,9.1444,9.1444,9.11167,9.13485,9094.0591562989,0
+TSBK.US,D,20060113,000000,9.1444,9.19279,9.13485,9.19279,5971.3136849455,0
+TSBK.US,D,20060117,000000,9.18598,9.18598,9.12043,9.12043,11430.213693402,0
+TSBK.US,D,20060118,000000,9.04506,9.04506,8.99022,8.99022,2340.2620615634,0
+TSBK.US,D,20060119,000000,9.04506,9.09726,8.96744,8.98167,6953.0120310863,0
+TSBK.US,D,20060120,000000,9.00611,9.00611,9.00611,9.00611,1351.3755476162,0
+TSBK.US,D,20060123,000000,9.04506,9.1444,9.04506,9.06979,1623.4990431468,0
+TSBK.US,D,20060124,000000,9.15295,9.22853,9.10388,9.1444,30767.411973919,0
+TSBK.US,D,20060125,000000,9.1444,9.25911,9.1444,9.25911,7535.2536234102,0
+TSBK.US,D,20060126,000000,9.25326,9.35065,9.10388,9.19951,12817.53008005,0
+TSBK.US,D,20060127,000000,9.27566,9.29902,9.21304,9.27566,31883.631746152,0
+TSBK.US,D,20060130,000000,9.24391,9.3302,9.23525,9.3302,1300.0314918558,0
+TSBK.US,D,20060131,000000,9.38375,9.39155,9.38375,9.39155,2079.4342583001,0
+TSBK.US,D,20060201,000000,9.43146,9.60578,9.41297,9.60578,40805.174875096,0
+TSBK.US,D,20060202,000000,9.58534,9.60578,9.58534,9.60578,576.08030563275,0
+TSBK.US,D,20060203,000000,9.71583,9.75283,9.43146,9.52983,20080.660207929,0
+TSBK.US,D,20060206,000000,9.61941,9.63597,9.58534,9.63597,1558.8055328886,0
+TSBK.US,D,20060207,000000,9.69343,9.79276,9.54638,9.69928,14732.663359916,0
+TSBK.US,D,20060208,000000,9.7616,9.96804,9.6126,9.6126,7712.9040563415,0
+TSBK.US,D,20060209,000000,9.8454,10.045,9.8454,10.0313,21124.998302098,0
+TSBK.US,D,20060210,000000,10.0001,10.0596,9.67785,10.045,4684.6316475876,0
+TSBK.US,D,20060214,000000,9.91544,9.94764,9.91544,9.94764,1610.1495886491,0
+TSBK.US,D,20060215,000000,9.93882,9.97488,9.93882,9.97488,976.56394056461,0
+TSBK.US,D,20060216,000000,9.91544,9.96804,9.91544,9.96804,1192.2089747587,0
+TSBK.US,D,20060217,000000,10.007,10.1005,10.007,10.0148,9148.483855405,0
+TSBK.US,D,20060221,000000,10.007,10.3518,10.007,10.1686,18083.376438847,0
+TSBK.US,D,20060222,000000,10.007,10.3244,10.007,10.1151,8087.7156633931,0
+TSBK.US,D,20060223,000000,10.1073,10.3615,10.1073,10.3615,7279.560225723,0
+TSBK.US,D,20060224,000000,10.2008,10.3089,10.1852,10.3089,1940.8053077467,0
+TSBK.US,D,20060227,000000,10.3244,10.3244,10.3244,10.3244,1300.0314918558,0
+TSBK.US,D,20060301,000000,10.2845,10.2845,10.2758,10.2758,516.52120095058,0
+TSBK.US,D,20060302,000000,10.3518,10.4919,10.3518,10.4919,3637.2129100734,0
+TSBK.US,D,20060303,000000,10.4384,10.4462,10.4384,10.4462,516.52120095058,0
+TSBK.US,D,20060306,000000,10.4384,10.4685,10.4384,10.4685,10396.144410385,0
+TSBK.US,D,20060307,000000,10.5309,10.5309,10.3157,10.3663,3468.804407179,0
+TSBK.US,D,20060308,000000,10.3157,10.382,10.3157,10.382,2340.2620615634,0
+TSBK.US,D,20060313,000000,10.3615,10.4764,10.3157,10.4764,12467.363619763,0
+TSBK.US,D,20060314,000000,10.3917,10.3917,10.3917,10.3917,5666.3299937282,0
+TSBK.US,D,20060315,000000,10.3917,10.3917,10.2369,10.3459,2935.8531083851,0
+TSBK.US,D,20060316,000000,10.3459,10.382,10.3313,10.382,1516.703407165,0
+TSBK.US,D,20060317,000000,10.3663,10.417,10.3663,10.417,516.52120095058,0
+TSBK.US,D,20060320,000000,10.3917,10.417,10.1287,10.1531,14683.373066386,0
+TSBK.US,D,20060321,000000,10.1774,10.4306,10.1774,10.4238,14029.249795998,0
+TSBK.US,D,20060322,000000,10.3244,10.3244,9.91544,9.91544,9148.483855405,0
+TSBK.US,D,20060324,000000,10.007,10.2446,10.007,10.2369,4912.5992551641,0
+TSBK.US,D,20060327,000000,10.3002,10.4082,10.3002,10.4082,1820.6602172672,0
+TSBK.US,D,20060328,000000,10.3244,10.3244,10.3157,10.3157,2569.2565502552,0
+TSBK.US,D,20060329,000000,10.3157,10.5543,9.81516,10.4919,14513.937682377,0
+TSBK.US,D,20060330,000000,10.6215,10.6868,10.562,10.6868,2440.8964108539,0
+TSBK.US,D,20060331,000000,10.753,10.8562,10.753,10.8562,22585.223247927,0
+TSBK.US,D,20060403,000000,10.8717,10.8903,10.7783,10.8231,12930.487002723,0
+TSBK.US,D,20060404,000000,10.9282,10.9468,10.7988,10.7988,1365.7518832292,0
+TSBK.US,D,20060407,000000,10.7783,10.8562,10.7783,10.8562,1300.0314918558,0
+TSBK.US,D,20060410,000000,10.8142,10.8649,10.8065,10.8142,4282.0942504252,0
+TSBK.US,D,20060411,000000,10.7988,10.9137,10.6458,10.8231,4769.86278015,0
+TSBK.US,D,20060412,000000,10.7783,10.7851,10.7783,10.7783,2097.9181183738,0
+TSBK.US,D,20060413,000000,10.8319,10.9214,10.8319,10.9214,13504.513546125,0
+TSBK.US,D,20060417,000000,10.8142,11.01,10.8142,11.01,4162.9760410609,0
+TSBK.US,D,20060419,000000,11.0656,11.2156,10.9769,11.2156,29288.703168017,0
+TSBK.US,D,20060420,000000,11.1464,11.2156,11.1464,11.2156,13466.518944863,0
+TSBK.US,D,20060421,000000,11.2156,11.2156,11.2156,11.2156,1935.6709021706,0
+TSBK.US,D,20060424,000000,11.2106,11.2156,11.1609,11.1609,3657.7505323777,0
+TSBK.US,D,20060425,000000,11.2156,11.2156,11.1853,11.1853,516.52120095058,0
+TSBK.US,D,20060427,000000,11.1853,11.1853,11.1698,11.1698,8048.6941810151,0
+TSBK.US,D,20060428,000000,11.1853,11.1853,11.1698,11.1698,1820.6602172672,0
+TSBK.US,D,20060501,000000,11.1609,11.1853,11.1249,11.1853,28501.085352651,0
+TSBK.US,D,20060502,000000,11.2019,11.3548,11.2019,11.2534,4692.8466965092,0
+TSBK.US,D,20060503,000000,11.237,11.237,10.9711,11.1609,282001.06497782,0
+TSBK.US,D,20060504,000000,11.3002,11.3002,11.1609,11.1609,5531.8085676357,0
+TSBK.US,D,20060505,000000,11.1698,11.1698,11.1698,11.1698,778.3758853291,0
+TSBK.US,D,20060508,000000,11.2019,11.2019,11.1609,11.1609,13774.583279425,0
+TSBK.US,D,20060509,000000,11.2156,11.2156,11.1609,11.1609,6753.7970947355,0
+TSBK.US,D,20060510,000000,11.2534,11.2534,11.1609,11.1609,40447.820247002,0
+TSBK.US,D,20060511,000000,11.1609,11.3071,11.1609,11.2233,6232.1414882088,0
+TSBK.US,D,20060512,000000,11.2534,12.5788,11.1698,11.9322,121928.78297668,0
+TSBK.US,D,20060515,000000,11.9556,12.0247,11.8797,11.8981,7276.4795823773,0
+TSBK.US,D,20060516,000000,11.8076,11.8719,11.7385,11.7385,14607.38386386,0
+TSBK.US,D,20060517,000000,11.7014,11.7014,11.6011,11.6625,1039.2036885924,0
+TSBK.US,D,20060518,000000,11.5525,11.6245,11.5242,11.6011,29966.444704055,0
+TSBK.US,D,20060519,000000,11.5115,11.569,11.5115,11.569,778.3758853291,0
+TSBK.US,D,20060522,000000,11.4454,11.6245,11.4454,11.5436,10921.907541373,0
+TSBK.US,D,20060523,000000,11.6849,11.8981,11.6849,11.7248,3897.0138322215,0
+TSBK.US,D,20060524,000000,11.8407,11.8407,11.8407,11.8407,4154.7609921393,0
+TSBK.US,D,20060525,000000,11.9225,11.9322,11.7385,11.9225,45219.736789383,0
+TSBK.US,D,20060530,000000,11.9322,11.9322,11.9225,11.9225,1558.8055328886,0
+TSBK.US,D,20060531,000000,11.8981,11.8981,11.8553,11.8553,10141.477893812,0
+TSBK.US,D,20060601,000000,11.6946,12.2955,11.4093,12.1329,56531.859154535,0
+TSBK.US,D,20060602,000000,11.7832,12.0676,11.3548,11.8913,15546.980084278,0
+TSBK.US,D,20060605,000000,11.8173,12.0082,11.7385,12.0004,34387.167905034,0
+TSBK.US,D,20060606,000000,11.8553,12.2877,11.8173,11.9556,56200.176554322,0
+TSBK.US,D,20060608,000000,11.8407,12.0004,11.8407,11.9469,177214.00845735,0
+TSBK.US,D,20060612,000000,11.9322,11.939,11.9138,11.9138,1820.6602172672,0
+TSBK.US,D,20060613,000000,11.8407,11.9138,11.8407,11.9138,12363.648627127,0
+TSBK.US,D,20060614,000000,12.1085,12.1085,12.1085,12.1085,261.85468437852,0
+TSBK.US,D,20060615,000000,12.2166,12.2166,11.8251,12.0316,17742.451908596,0
+TSBK.US,D,20060616,000000,12.0851,12.1027,11.9712,11.9712,8146.2478869601,0
+TSBK.US,D,20060619,000000,12.0618,12.0618,11.9868,12.0247,3637.2129100734,0
+TSBK.US,D,20060620,000000,11.979,12.0549,11.979,11.9868,1820.6602172672,0
+TSBK.US,D,20060621,000000,12.0247,12.1261,11.9138,12.1027,60945.394187707,0
+TSBK.US,D,20060622,000000,12.1085,12.2381,12.1085,12.164,14548.851640294,0
+TSBK.US,D,20060626,000000,11.939,11.9624,11.9322,11.9624,778.3758853291,0
+TSBK.US,D,20060627,000000,11.9322,12.0247,11.9322,11.9712,3353.7937222755,0
+TSBK.US,D,20060628,000000,11.9322,12.0247,11.9322,11.9556,2608.2780326331,0
+TSBK.US,D,20060629,000000,12.0247,12.0676,11.8407,12.0676,126280.70514293,0
+TSBK.US,D,20060630,000000,11.8913,12.016,11.8913,12.016,1039.2036885924,0
+TSBK.US,D,20060703,000000,12.0247,12.0247,12.0247,12.0247,2344.3695860242,0
+TSBK.US,D,20060705,000000,11.9322,12.1261,11.9322,12.0676,15335.442574545,0
+TSBK.US,D,20060706,000000,11.9624,12.4348,11.9624,12.4007,17662.355181611,0
+TSBK.US,D,20060707,000000,12.348,12.4913,12.164,12.3831,45639.731165504,0
+TSBK.US,D,20060711,000000,12.7026,12.7922,12.3831,12.3831,10134.289726006,0
+TSBK.US,D,20060712,000000,12.3558,12.7181,12.2565,12.6373,34082.184213816,0
+TSBK.US,D,20060713,000000,12.5711,12.7551,12.5711,12.7181,35017.672909773,0
+TSBK.US,D,20060714,000000,12.3627,12.6226,12.3627,12.5077,9952.5317686143,0
+TSBK.US,D,20060717,000000,12.1923,12.7026,12.1923,12.5788,1558.8055328886,0
+TSBK.US,D,20060718,000000,12.6159,12.6159,12.4552,12.5077,9638.3061473601,0
+TSBK.US,D,20060719,000000,12.8077,12.8077,12.7367,12.7367,2600.0629837114,0
+TSBK.US,D,20060720,000000,12.3685,12.4405,12.3159,12.4405,15258.426490904,0
+TSBK.US,D,20060721,000000,12.1416,12.6101,12.1416,12.426,10601.520633427,0
+TSBK.US,D,20060724,000000,12.3316,12.7181,12.2565,12.6275,38892.095357459,0
+TSBK.US,D,20060726,000000,12.2244,12.7181,12.2244,12.7181,9213.1773656632,0
+TSBK.US,D,20060727,000000,12.5243,12.6792,12.5243,12.6159,1300.0314918558,0
+TSBK.US,D,20060728,000000,12.3316,12.4405,12.3246,12.4405,6117.1308033054,0
+TSBK.US,D,20060731,000000,12.7026,12.7026,12.5477,12.5477,1300.0314918558,0
+TSBK.US,D,20060801,000000,12.4552,13.1641,12.3919,13.1408,70939.00120093,0
+TSBK.US,D,20060802,000000,13.0473,13.0473,13.0317,13.0317,1039.2036885924,0
+TSBK.US,D,20060803,000000,12.9722,13.1729,12.9392,12.9392,1300.0314918558,0
+TSBK.US,D,20060804,000000,13.1806,13.9461,13.1806,13.9461,37711.182074968,0
+TSBK.US,D,20060807,000000,13.9461,13.9461,13.7631,13.9092,11184.789106867,0
+TSBK.US,D,20060808,000000,13.9315,13.9315,13.8798,13.9159,2186.2298942819,0
+TSBK.US,D,20060809,000000,13.7689,13.8575,13.7182,13.8575,7553.737483484,0
+TSBK.US,D,20060810,000000,13.8176,13.8575,13.6968,13.8507,6732.2325913161,0
+TSBK.US,D,20060811,000000,13.7484,13.8507,13.7484,13.801,4555.2446270711,0
+TSBK.US,D,20060814,000000,13.6714,13.8507,13.6627,13.7484,1623.4990431468,0
+TSBK.US,D,20060815,000000,13.8264,13.8575,13.8176,13.8575,8319.7907954305,0
+TSBK.US,D,20060816,000000,13.8575,14.1009,13.8575,14.1009,10802.789332008,0
+TSBK.US,D,20060817,000000,14.1817,14.2111,14.1817,14.2041,6978.6840589665,0
+TSBK.US,D,20060818,000000,14.2402,14.3951,14.2402,14.2402,13183.099757065,0
+TSBK.US,D,20060821,000000,14.326,14.3951,14.326,14.3951,4991.6691010353,0
+TSBK.US,D,20060822,000000,14.4175,14.6132,14.4175,14.5703,8778.8066539294,0
+TSBK.US,D,20060823,000000,14.4302,14.6269,14.4175,14.6132,19549.762671366,0
+TSBK.US,D,20060824,000000,14.6269,14.9803,14.6269,14.9726,20218.262277368,0
+TSBK.US,D,20060825,000000,14.9726,14.9726,14.916,14.9726,4934.1637585835,0
+TSBK.US,D,20060828,000000,14.916,14.9325,14.8196,14.9325,20865.19737995,0
+TSBK.US,D,20060829,000000,14.9726,15.0115,14.9726,14.9726,27059.344266896,0
+TSBK.US,D,20060830,000000,15.0115,15.0349,14.9559,15.027,100874.63947153,0
+TSBK.US,D,20060831,000000,15.027,15.0349,14.916,15.027,67143.648599114,0
+TSBK.US,D,20060901,000000,14.8021,14.9968,14.8021,14.9968,3775.8418606268,0
+TSBK.US,D,20060905,000000,14.916,14.9968,14.916,14.9968,2600.0629837114,0
+TSBK.US,D,20060906,000000,14.9325,14.9968,14.916,14.9968,22858.373624573,0
+TSBK.US,D,20060907,000000,14.9024,14.9726,14.9024,14.916,76617.653768041,0
+TSBK.US,D,20060908,000000,14.8196,14.9891,14.8196,14.8265,2727.3962419975,0
+TSBK.US,D,20060911,000000,14.7125,14.8196,14.7125,14.8196,516.52120095058,0
+TSBK.US,D,20060912,000000,14.7943,14.7943,14.5869,14.5869,3897.0138322215,0
+TSBK.US,D,20060913,000000,14.7885,14.7885,14.7642,14.7642,516.52120095058,0
+TSBK.US,D,20060914,000000,14.6346,14.6618,14.6346,14.6346,2687.3478785043,0
+TSBK.US,D,20060915,000000,14.5548,14.6269,14.5353,14.5353,3248.0249674089,0
+TSBK.US,D,20060918,000000,14.5264,14.5548,14.5264,14.5353,6634.6788853712,0
+TSBK.US,D,20060919,000000,14.4175,14.6132,14.2938,14.3648,18460.241808128,0
+TSBK.US,D,20060920,000000,14.3093,14.3093,14.1887,14.1887,4193.7824745172,0
+TSBK.US,D,20060921,000000,14.2041,14.2479,14.0094,14.0094,9225.4999390457,0
+TSBK.US,D,20060922,000000,13.9724,13.9724,13.7046,13.8575,15437.103804951,0
+TSBK.US,D,20060925,000000,13.7484,14.0338,13.7484,13.7484,10880.832296764,0
+TSBK.US,D,20060926,000000,13.7631,13.7631,13.5712,13.7046,17601.769195812,0
+TSBK.US,D,20060927,000000,13.5644,13.5849,13.5644,13.5849,2858.8370247444,0
+TSBK.US,D,20060928,000000,13.5849,13.5849,13.5089,13.5089,13728.373629241,0
+TSBK.US,D,20060929,000000,13.5089,13.5644,13.5089,13.5089,1820.6602172672,0
+TSBK.US,D,20061002,000000,13.5089,13.5089,13.4699,13.4699,8954.4033246303,0
+TSBK.US,D,20061003,000000,13.4699,13.4787,13.4543,13.4543,4641.5026407487,0
+TSBK.US,D,20061004,000000,13.4699,13.5508,13.4699,13.4865,6753.7970947355,0
+TSBK.US,D,20061005,000000,13.4174,13.5508,13.4174,13.5001,778.3758853291,0
+TSBK.US,D,20061006,000000,13.4174,13.5089,13.4174,13.4631,2340.2620615634,0
+TSBK.US,D,20061009,000000,13.5644,13.8429,13.4699,13.5089,3909.3364056041,0
+TSBK.US,D,20061010,000000,13.6325,13.7484,13.6325,13.7484,22603.707108,0
+TSBK.US,D,20061011,000000,13.7046,13.8176,13.6462,13.7115,33114.862203289,0
+TSBK.US,D,20061012,000000,13.8575,13.8721,13.8575,13.8721,818.42424882228,0
+TSBK.US,D,20061013,000000,13.7406,13.9812,13.7406,13.9812,4861.2551994037,0
+TSBK.US,D,20061016,000000,14.0942,14.5353,14.0942,14.4302,9972.0425098033,0
+TSBK.US,D,20061017,000000,14.5177,14.5177,13.7328,14.326,7415.1085329307,0
+TSBK.US,D,20061018,000000,14.51,14.5781,14.472,14.5781,3691.6376091796,0
+TSBK.US,D,20061019,000000,14.3357,14.3357,14.3357,14.3357,390.21482377976,0
+TSBK.US,D,20061020,000000,14.4876,14.4876,14.132,14.2111,12706.626919607,0
+TSBK.US,D,20061023,000000,14.0863,14.0863,14.0494,14.0494,2340.2620615634,0
+TSBK.US,D,20061024,000000,14.1574,14.1574,13.9237,14.0037,2346.4233482546,0
+TSBK.US,D,20061025,000000,14.132,14.132,13.8945,13.8945,3281.9120442109,0
+TSBK.US,D,20061026,000000,13.8721,13.8721,13.8721,13.8721,261.85468437852,0
+TSBK.US,D,20061027,000000,13.8176,13.8264,13.801,13.801,1565.9937006951,0
+TSBK.US,D,20061030,000000,13.8097,13.8653,13.7046,13.801,1620.4183998012,0
+TSBK.US,D,20061031,000000,13.6462,13.6462,13.4699,13.5089,13118.406246806,0
+TSBK.US,D,20061101,000000,13.4865,13.8341,13.4865,13.8097,1634.7947354141,0
+TSBK.US,D,20061102,000000,13.4329,13.8868,13.4329,13.7689,1284.6282751276,0
+TSBK.US,D,20061107,000000,13.6627,13.6627,13.6627,13.6627,516.52120095058,0
+TSBK.US,D,20061108,000000,13.6627,13.6627,13.6627,13.6627,650.01574592787,0
+TSBK.US,D,20061109,000000,13.7854,14.1954,13.7854,14.1954,30667.804505744,0
+TSBK.US,D,20061110,000000,14.2402,14.2558,14.2402,14.2402,103145.07361726,0
+TSBK.US,D,20061113,000000,14.3357,14.4302,14.326,14.4175,15385.75974919,0
+TSBK.US,D,20061114,000000,14.4302,14.4564,14.3795,14.4175,11065.670897502,0
+TSBK.US,D,20061115,000000,14.3571,14.4302,14.3571,14.4302,4522.3844313844,0
+TSBK.US,D,20061116,000000,14.4302,14.4302,13.8176,14.2646,130184.90714297,0
+TSBK.US,D,20061117,000000,14.0775,14.0863,13.8721,13.9461,3887.7719021847,0
+TSBK.US,D,20061120,000000,13.8721,13.9461,13.8721,13.8721,4154.7609921393,0
+TSBK.US,D,20061121,000000,14.4175,14.4175,14.0629,14.0629,2662.7027317393,0
+TSBK.US,D,20061122,000000,14.0338,14.1662,14.0338,14.1662,3637.2129100734,0
+TSBK.US,D,20061127,000000,14.2792,14.2792,13.7776,14.0094,79538.103659698,0
+TSBK.US,D,20061128,000000,14.1887,14.3951,14.1817,14.2315,8497.4412283619,0
+TSBK.US,D,20061129,000000,14.3571,14.4302,14.2237,14.2402,383826.59636203,0
+TSBK.US,D,20061130,000000,14.2938,14.3503,14.2723,14.2723,2923.5305350026,0
+TSBK.US,D,20061201,000000,14.2792,14.3648,14.2041,14.2237,32672.276442634,0
+TSBK.US,D,20061204,000000,14.2402,14.4175,14.2402,14.2792,23750.73331369,0
+TSBK.US,D,20061205,000000,14.3093,14.3093,14.1009,14.2237,48487.272497981,0
+TSBK.US,D,20061206,000000,14.3357,14.3795,14.2402,14.3093,20110.439760271,0
+TSBK.US,D,20061207,000000,14.4302,14.4302,14.2558,14.2558,3637.2129100734,0
+TSBK.US,D,20061208,000000,14.2402,14.3503,14.2402,14.2558,15327.227525622,0
+TSBK.US,D,20061211,000000,14.2558,14.3171,14.2402,14.2646,27909.60183029,0
+TSBK.US,D,20061212,000000,14.3357,14.3357,14.2041,14.2237,34255.727122287,0
+TSBK.US,D,20061213,000000,14.3357,14.3357,14.2402,14.2402,45875.913822002,0
+TSBK.US,D,20061214,000000,14.4302,14.4302,14.2111,14.2558,92755.090493564,0
+TSBK.US,D,20061215,000000,14.2402,14.2723,14.0494,14.0494,456492.81159875,0
+TSBK.US,D,20061218,000000,14.0494,14.0698,13.8429,13.989,144968.91455864,0
+TSBK.US,D,20061219,000000,14.0171,14.2402,13.8945,14.0415,22327.476088008,0
+TSBK.US,D,20061220,000000,14.0494,14.0494,13.8575,13.9092,14231.545375694,0
+TSBK.US,D,20061221,000000,13.8798,13.9159,13.7182,13.9022,25939.016970202,0
+TSBK.US,D,20061222,000000,14.025,14.2111,14.025,14.1399,8055.8823488217,0
+TSBK.US,D,20061226,000000,14.2315,14.2402,14.1662,14.1662,49878.69640909,0
+TSBK.US,D,20061227,000000,14.1887,14.2938,14.175,14.2402,24971.694959674,0
+TSBK.US,D,20061228,000000,14.2938,14.3171,14.2723,14.2723,9467.8438822352,0
+TSBK.US,D,20061229,000000,14.2938,14.3171,14.2558,14.2792,5788.5288464382,0
+TSBK.US,D,20070103,000000,14.3357,14.3951,14.175,14.3951,29473.541768755,0
+TSBK.US,D,20070104,000000,14.3171,14.3872,14.3171,14.3357,8186.2962504533,0
+TSBK.US,D,20070105,000000,14.2869,14.3357,14.2041,14.2792,68626.464929477,0
+TSBK.US,D,20070108,000000,14.2237,14.3648,14.2237,14.3648,3058.0519610951,0
+TSBK.US,D,20070109,000000,14.2938,14.4876,14.0629,14.4876,17074.97918371,0
+TSBK.US,D,20070110,000000,14.326,14.4302,14.2041,14.2723,13592.825322034,0
+TSBK.US,D,20070111,000000,14.2315,14.2938,14.2315,14.2646,3596.1376654651,0
+TSBK.US,D,20070112,000000,14.2111,14.2996,14.175,14.175,2616.4930815548,0
+TSBK.US,D,20070116,000000,14.1662,14.2938,14.1662,14.2558,5485.5989174513,0
+TSBK.US,D,20070117,000000,14.1487,14.2479,14.1487,14.2111,7481.8558054193,0
+TSBK.US,D,20070118,000000,14.3357,14.4876,14.3357,14.4876,2698.6435707716,0
+TSBK.US,D,20070119,000000,14.5031,14.51,14.4175,14.4175,11951.869299928,0
+TSBK.US,D,20070122,000000,14.3872,14.4242,14.3872,14.4242,1558.8055328886,0
+TSBK.US,D,20070123,000000,14.4242,14.4302,14.4175,14.4302,3505.7721273266,0
+TSBK.US,D,20070124,000000,14.3357,14.3357,14.1487,14.1887,10651.837808072,0
+TSBK.US,D,20070125,000000,14.1487,14.2237,14.1487,14.175,40530.997617335,0
+TSBK.US,D,20070126,000000,14.2402,14.2402,14.1166,14.1887,8055.8823488217,0
+TSBK.US,D,20070129,000000,14.0561,14.1887,14.0561,14.132,11014.326841741,0
+TSBK.US,D,20070130,000000,14.1574,14.1887,14.132,14.1817,6816.4368427633,0
+TSBK.US,D,20070131,000000,14.1166,14.1817,14.0775,14.0775,9057.0914361512,0
+TSBK.US,D,20070201,000000,14.175,14.1887,14.132,14.1887,2850.6219758227,0
+TSBK.US,D,20070202,000000,14.1009,14.1887,14.1009,14.1399,2079.4342583001,0
+TSBK.US,D,20070205,000000,14.1887,14.1887,14.1574,14.1662,4415.5887954025,0
+TSBK.US,D,20070206,000000,14.1574,14.1887,14.1487,14.1662,54170.032589553,0
+TSBK.US,D,20070207,000000,14.2041,14.2111,14.1253,14.1887,1558.8055328886,0
+TSBK.US,D,20070209,000000,14.1887,14.1887,14.132,14.1399,7194.3290931605,0
+TSBK.US,D,20070212,000000,14.1574,14.1887,14.1487,14.1887,5452.7387217645,0
+TSBK.US,D,20070213,000000,14.2168,14.2402,14.1662,14.1662,3981.2180836687,0
+TSBK.US,D,20070214,000000,14.1487,14.175,14.1487,14.1574,2440.8964108539,0
+TSBK.US,D,20070215,000000,14.0863,14.1887,14.0494,14.1887,22970.30366613,0
+TSBK.US,D,20070216,000000,14.1887,14.2402,14.1887,14.1887,78979.480333024,0
+TSBK.US,D,20070220,000000,14.1087,14.1887,14.1009,14.1887,12441.691591883,0
+TSBK.US,D,20070221,000000,14.175,14.1887,14.1399,14.1887,8117.4952157342,0
+TSBK.US,D,20070222,000000,14.1887,14.1887,14.1009,14.1887,4415.5887954025,0
+TSBK.US,D,20070223,000000,14.1887,14.1887,14.132,14.132,3380.4926312709,0
+TSBK.US,D,20070226,000000,14.1662,14.1887,14.0629,14.1166,25975.984690349,0
+TSBK.US,D,20070227,000000,14.1009,14.1009,13.9461,13.9461,5735.1310284473,0
+TSBK.US,D,20070301,000000,13.9315,13.9315,13.8176,13.8575,1410.9346522984,0
+TSBK.US,D,20070302,000000,13.9393,13.9461,13.8264,13.8721,2600.0629837114,0
+TSBK.US,D,20070306,000000,13.8176,14.1487,13.7182,14.0629,49930.040464851,0
+TSBK.US,D,20070307,000000,13.9636,13.9636,13.9461,13.9461,778.3758853291,0
+TSBK.US,D,20070308,000000,13.8798,13.8798,13.7182,13.7406,5865.5449300789,0
+TSBK.US,D,20070309,000000,13.7046,13.7046,13.7046,13.7046,261.85468437852,0
+TSBK.US,D,20070312,000000,13.7046,13.9957,13.6812,13.9957,10447.488466146,0
+TSBK.US,D,20070313,000000,14.0494,14.0494,13.9957,14.0415,2600.0629837114,0
+TSBK.US,D,20070314,000000,14.0494,14.0494,13.9636,13.9636,32734.916190662,0
+TSBK.US,D,20070315,000000,13.9393,13.9957,13.9393,13.9461,6108.9157543836,0
+TSBK.US,D,20070316,000000,13.8097,13.9461,13.8097,13.9461,5924.0771536459,0
+TSBK.US,D,20070319,000000,13.9022,13.9393,13.8575,13.8575,2989.250926376,0
+TSBK.US,D,20070320,000000,13.8575,13.9092,13.8575,13.9092,1064.8757164727,0
+TSBK.US,D,20070321,000000,13.8945,13.8945,13.8945,13.8945,347.08581694095,0
+TSBK.US,D,20070323,000000,13.8798,13.8798,13.8798,13.8798,261.85468437852,0
+TSBK.US,D,20070326,000000,13.8176,13.8341,13.5264,13.5712,9869.3543982823,0
+TSBK.US,D,20070327,000000,13.5644,13.5712,13.5644,13.5712,5036.8518701045,0
+TSBK.US,D,20070328,000000,13.5712,13.7182,13.5712,13.5849,4154.7609921393,0
+TSBK.US,D,20070329,000000,13.5849,13.6325,13.578,13.6325,1039.2036885924,0
+TSBK.US,D,20070330,000000,13.5644,13.5644,13.5644,13.5644,17177.667295232,0
+TSBK.US,D,20070403,000000,13.6627,13.6627,13.4699,13.4699,2665.7833750849,0
+TSBK.US,D,20070404,000000,13.4699,13.5186,13.2927,13.3783,9666.0319374708,0
+TSBK.US,D,20070405,000000,13.3998,13.3998,13.2781,13.2781,2079.4342583001,0
+TSBK.US,D,20070409,000000,13.1973,13.2109,13.0404,13.0404,5780.3137975165,0
+TSBK.US,D,20070410,000000,13.0317,13.1408,13.0317,13.1408,14266.459333611,0
+TSBK.US,D,20070411,000000,13.1973,13.1973,13.1252,13.1252,1039.2036885924,0
+TSBK.US,D,20070412,000000,13.1155,13.1408,13.1086,13.1086,3852.8579442676,0
+TSBK.US,D,20070413,000000,13.1408,13.2781,13.1408,13.2225,7051.5926181463,0
+TSBK.US,D,20070416,000000,13.1806,13.3199,13.1806,13.2304,3119.6648280076,0
+TSBK.US,D,20070417,000000,13.0171,13.1729,12.9645,12.9645,5096.4109747868,0
+TSBK.US,D,20070418,000000,12.909,13.2372,12.909,13.2021,40035.014038688,0
+TSBK.US,D,20070419,000000,13.1729,13.1729,13.1252,13.1505,1039.2036885924,0
+TSBK.US,D,20070420,000000,13.1641,13.3346,13.1641,13.2021,23723.007523579,0
+TSBK.US,D,20070423,000000,13.0687,13.1252,13.0687,13.0853,6129.4533766879,0
+TSBK.US,D,20070424,000000,13.0317,13.0541,13.0083,13.0171,5452.7387217645,0
+TSBK.US,D,20070425,000000,12.9927,13.1973,12.9927,13.0853,11951.869299928,0
+TSBK.US,D,20070426,000000,13.1806,13.543,13.1806,13.4543,43968.995591057,0
+TSBK.US,D,20070427,000000,13.578,13.6462,13.578,13.6091,73120.096689636,0
+TSBK.US,D,20070430,000000,13.6257,13.6462,13.6091,13.6462,32911.539742477,0
+TSBK.US,D,20070501,000000,13.6462,13.8429,13.6462,13.7776,114843.30328173,0
+TSBK.US,D,20070502,000000,13.7689,13.8429,13.7689,13.7933,14807.625681327,0
+TSBK.US,D,20070503,000000,13.7689,13.7776,13.7046,13.7182,18578.333136377,0
+TSBK.US,D,20070504,000000,13.7241,13.7933,13.7182,13.7182,16983.586764456,0
+TSBK.US,D,20070507,000000,13.7406,13.9237,13.7182,13.8575,193153.25712764,0
+TSBK.US,D,20070508,000000,13.9549,13.9549,13.7182,13.7406,10677.509835952,0
+TSBK.US,D,20070509,000000,13.7182,13.7854,13.5849,13.6257,12436.557186307,0
+TSBK.US,D,20070510,000000,13.6091,13.7328,13.5849,13.7328,11217.649302553,0
+TSBK.US,D,20070511,000000,13.6627,13.6627,13.6627,13.6627,6312.2382151952,0
+TSBK.US,D,20070514,000000,13.5644,13.6257,13.5644,13.5644,4971.1314787311,0
+TSBK.US,D,20070515,000000,13.5089,13.5264,13.3998,13.3998,7016.6786602292,0
+TSBK.US,D,20070516,000000,13.3783,13.3783,13.3015,13.3015,3637.2129100734,0
+TSBK.US,D,20070517,000000,13.3199,13.3199,13.2225,13.2225,3766.5999305899,0
+TSBK.US,D,20070518,000000,13.2225,13.2225,13.1252,13.1252,3119.6648280076,0
+TSBK.US,D,20070521,000000,13.1806,13.2109,13.1806,13.2109,1711.8108190549,0
+TSBK.US,D,20070522,000000,13.2927,13.4865,13.2927,13.356,9357.9676029078,0
+TSBK.US,D,20070523,000000,13.3199,13.4095,13.2927,13.3346,3651.5892456863,0
+TSBK.US,D,20070524,000000,13.1973,13.1973,12.9927,13.0317,9094.0591562989,0
+TSBK.US,D,20070525,000000,13.0687,13.0687,12.7181,12.7999,23788.727914952,0
+TSBK.US,D,20070529,000000,12.7922,13.2225,12.7922,13.2225,43073.555258594,0
+TSBK.US,D,20070530,000000,13.2304,13.3783,13.1973,13.3346,55484.440417021,0
+TSBK.US,D,20070531,000000,13.3346,13.4699,13.3346,13.4251,104477.9653048,0
+TSBK.US,D,20070601,000000,13.5089,13.7631,13.4407,13.7631,16889.113701857,0
+TSBK.US,D,20070604,000000,13.6091,14.0338,13.6091,14.0338,19539.493860214,0
+TSBK.US,D,20070605,000000,13.8575,14.0863,13.6627,14.0863,12106.928348324,0
+TSBK.US,D,20070606,000000,14.4242,14.7398,14.2041,14.2041,6681.9154166708,0
+TSBK.US,D,20070607,000000,14.2869,14.326,14.0094,14.1253,14863.077261548,0
+TSBK.US,D,20070608,000000,14.0094,14.2402,14.0094,14.2315,76902.099836954,0
+TSBK.US,D,20070611,000000,14.1574,14.1574,13.7776,13.9237,3980.1912025535,0
+TSBK.US,D,20070612,000000,14.0171,14.1954,13.5186,13.5186,19011.676966996,0
+TSBK.US,D,20070613,000000,13.6325,13.6374,13.2927,13.3998,7955.2479995311,0
+TSBK.US,D,20070614,000000,13.5001,13.5001,13.394,13.4329,7404.8397217785,0
+TSBK.US,D,20070615,000000,13.394,14.3093,13.394,14.2041,10431.058368302,0
+TSBK.US,D,20070618,000000,14.2402,14.3872,14.1487,14.326,10916.773135796,0
+TSBK.US,D,20070619,000000,14.0942,14.3171,14.0942,14.2938,3734.7666160184,0
+TSBK.US,D,20070620,000000,14.1954,14.2869,13.989,14.0094,5452.7387217645,0
+TSBK.US,D,20070621,000000,14.1009,14.2792,13.4787,13.6257,16893.221226318,0
+TSBK.US,D,20070622,000000,13.8429,14.0494,13.6627,13.6627,104021.00320852,0
+TSBK.US,D,20070625,000000,13.9022,13.9237,13.6968,13.7776,32695.894708283,0
+TSBK.US,D,20070626,000000,13.6714,13.7182,12.8252,12.8934,24917.270260568,0
+TSBK.US,D,20070627,000000,12.8155,12.8155,12.426,12.7026,35398.645803515,0
+TSBK.US,D,20070628,000000,12.8252,12.8633,11.5115,12.2381,23918.114935469,0
+TSBK.US,D,20070629,000000,12.1991,12.2244,11.7385,12.0851,23357.437846565,0
+TSBK.US,D,20070702,000000,12.0618,12.4094,12.0618,12.3316,7370.9526449766,0
+TSBK.US,D,20070703,000000,12.4094,12.4629,12.2955,12.4629,3543.7667285893,0
+TSBK.US,D,20070705,000000,12.4182,12.5166,12.4182,12.5166,2340.2620615634,0
+TSBK.US,D,20070706,000000,12.5535,12.5535,12.4913,12.5477,2468.6222009646,0
+TSBK.US,D,20070709,000000,12.426,12.426,12.3159,12.3159,3380.4926312709,0
+TSBK.US,D,20070710,000000,12.3159,12.3159,12.1261,12.2955,2600.0629837114,0
+TSBK.US,D,20070711,000000,12.1757,12.3773,12.1689,12.1689,4450.5027533197,0
+TSBK.US,D,20070712,000000,12.2381,12.2789,12.2166,12.2381,2782.8478222188,0
+TSBK.US,D,20070713,000000,12.2381,12.2565,12.1329,12.164,6624.4100742191,0
+TSBK.US,D,20070716,000000,12.164,12.2624,12.164,12.2565,3946.3041257516,0
+TSBK.US,D,20070717,000000,12.1416,12.2381,12.1085,12.164,6783.5766470766,0
+TSBK.US,D,20070718,000000,11.9712,12.0462,11.5436,11.9079,9526.3761058022,0
+TSBK.US,D,20070719,000000,11.939,12.1854,11.9322,12.1757,5323.3517012481,0
+TSBK.US,D,20070720,000000,12.0851,12.1563,11.9624,11.9624,2205.7406354708,0
+TSBK.US,D,20070723,000000,11.9322,11.9936,11.9322,11.9624,1284.6282751276,0
+TSBK.US,D,20070724,000000,11.7385,11.7385,11.6245,11.6245,8434.8014803341,0
+TSBK.US,D,20070725,000000,11.9868,12.4348,11.9868,12.3246,20307.600934391,0
+TSBK.US,D,20070726,000000,12.3023,12.3023,12.1991,12.1991,2662.7027317393,0
+TSBK.US,D,20070727,000000,12.1854,12.2877,12.164,12.2381,3445.1861415292,0
+TSBK.US,D,20070730,000000,12.2877,12.4348,12.1689,12.3159,47285.821593185,0
+TSBK.US,D,20070731,000000,12.3082,12.8506,11.8641,12.6226,149453.30438876,0
+TSBK.US,D,20070801,000000,12.4629,12.725,12.348,12.4629,5692.0020216085,0
+TSBK.US,D,20070802,000000,12.4843,12.5614,12.4843,12.5243,2727.3962419975,0
+TSBK.US,D,20070803,000000,12.5711,12.5711,12.4348,12.4348,5066.6314224457,0
+TSBK.US,D,20070806,000000,12.4708,12.5166,11.7014,12.1991,12922.271953802,0
+TSBK.US,D,20070807,000000,12.3023,12.3558,12.2877,12.3159,6358.4478653797,0
+TSBK.US,D,20070808,000000,11.7385,12.8252,11.7385,12.426,17932.424914911,0
+TSBK.US,D,20070809,000000,12.4475,12.5243,12.0247,12.2311,8580.6185986939,0
+TSBK.US,D,20070810,000000,12.1923,12.2311,12.1261,12.1261,4415.5887954025,0
+TSBK.US,D,20070813,000000,12.0929,12.1416,12.0082,12.0082,11430.213693402,0
+TSBK.US,D,20070814,000000,12.0004,12.0929,11.9712,12.0929,2468.6222009646,0
+TSBK.US,D,20070815,000000,11.939,12.0754,11.9322,12.0754,922.13924145848,0
+TSBK.US,D,20070816,000000,12.1329,12.2244,12.0462,12.1563,2776.6865355276,0
+TSBK.US,D,20070817,000000,12.3159,12.3627,12.2955,12.3082,1477.6819247871,0
+TSBK.US,D,20070820,000000,12.5243,12.5243,11.8719,11.9712,23252.695972813,0
+TSBK.US,D,20070821,000000,12.016,12.0676,12.0082,12.0082,6937.6088143581,0
+TSBK.US,D,20070822,000000,12.016,12.1261,12.0082,12.1261,1164.4831846481,0
+TSBK.US,D,20070823,000000,12.1162,12.1503,12.0549,12.1503,1814.4989305759,0
+TSBK.US,D,20070824,000000,12.1261,12.164,12.1261,12.1329,9667.058818586,0
+TSBK.US,D,20070827,000000,12.0462,12.1329,12.0462,12.1329,2859.8639058595,0
+TSBK.US,D,20070828,000000,12.016,12.2311,12.0082,12.1261,11035.891345161,0
+TSBK.US,D,20070829,000000,12.1329,12.164,12.1261,12.164,4154.7609921393,0
+TSBK.US,D,20070830,000000,12.1261,12.2078,12.1261,12.2078,3665.9655812993,0
+TSBK.US,D,20070831,000000,12.1085,12.2468,12.1085,12.2468,2608.2780326331,0
+TSBK.US,D,20070904,000000,12.1689,12.2381,12.164,12.1854,4284.1480126557,0
+TSBK.US,D,20070905,000000,12.1854,12.3082,12.1854,12.3082,1690.2463156355,0
+TSBK.US,D,20070906,000000,12.2789,12.3246,12.2789,12.3246,580.18783009359,0
+TSBK.US,D,20070907,000000,12.2624,12.2702,12.1923,12.2702,1039.2036885924,0
+TSBK.US,D,20070910,000000,12.2078,12.3082,12.164,12.3023,1949.0203566684,0
+TSBK.US,D,20070911,000000,12.3246,12.3246,12.2955,12.2955,15718.469230518,0
+TSBK.US,D,20070912,000000,12.1563,12.1563,12.1329,12.1329,390.21482377976,0
+TSBK.US,D,20070913,000000,12.0754,12.0754,12.0462,12.0618,1039.2036885924,0
+TSBK.US,D,20070914,000000,12.0462,12.1162,12.0462,12.1162,1045.3649752836,0
+TSBK.US,D,20070917,000000,12.3159,12.3159,12.0676,12.1261,3223.3798206439,0
+TSBK.US,D,20070918,000000,12.164,12.2078,12.164,12.1689,1690.2463156355,0
+TSBK.US,D,20070919,000000,11.9936,12.2381,11.9936,12.1329,4420.7232009786,0
+TSBK.US,D,20070920,000000,12.1854,12.2311,12.1854,12.2311,390.21482377976,0
+TSBK.US,D,20070921,000000,12.1923,12.2381,12.0082,12.2381,10733.988297289,0
+TSBK.US,D,20070924,000000,12.1027,12.4552,12.1027,12.4552,4128.0620831438,0
+TSBK.US,D,20070926,000000,12.3159,12.348,12.2789,12.348,2222.1707333142,0
+TSBK.US,D,20070927,000000,12.3246,12.4348,12.3159,12.3393,1690.2463156355,0
+TSBK.US,D,20070928,000000,12.1689,12.1689,12.0462,12.0462,1300.0314918558,0
+TSBK.US,D,20071001,000000,12.3773,12.4475,12.3159,12.4475,3162.7938348465,0
+TSBK.US,D,20071002,000000,12.4708,12.5331,12.426,12.4475,6052.4372930472,0
+TSBK.US,D,20071003,000000,12.4094,12.4094,12.1757,12.2244,3429.7829248011,0
+TSBK.US,D,20071004,000000,12.2702,12.4094,12.0929,12.4094,4673.3359553203,0
+TSBK.US,D,20071005,000000,12.3023,12.4094,12.3023,12.3246,1690.2463156355,0
+TSBK.US,D,20071009,000000,12.2381,12.2381,12.1689,12.1689,650.01574592787,0
+TSBK.US,D,20071010,000000,12.2078,12.2166,12.1689,12.1689,795.83286428767,0
+TSBK.US,D,20071011,000000,12.1329,12.2311,12.1329,12.1757,2967.6864229566,0
+TSBK.US,D,20071015,000000,12.1261,12.1261,12.0851,12.0851,2078.4073771849,0
+TSBK.US,D,20071016,000000,12.0462,12.0929,12.0462,12.0851,778.3758853291,0
+TSBK.US,D,20071017,000000,12.0082,12.0851,11.6245,11.8173,6825.6787728002,0
+TSBK.US,D,20071018,000000,11.7014,11.7306,11.5436,11.5436,8090.7963067388,0
+TSBK.US,D,20071019,000000,11.5436,11.6401,11.4678,11.4678,19372.112238435,0
+TSBK.US,D,20071022,000000,11.5018,11.5115,11.2788,11.4678,7923.4146849595,0
+TSBK.US,D,20071023,000000,11.3548,11.4161,11.2019,11.3859,6805.1411504959,0
+TSBK.US,D,20071024,000000,11.2788,11.3937,11.2788,11.3315,7288.8021557598,0
+TSBK.US,D,20071025,000000,11.2934,11.6245,11.237,11.6245,33532.802817179,0
+TSBK.US,D,20071026,000000,11.5203,11.6946,11.5115,11.6946,3380.4926312709,0
+TSBK.US,D,20071029,000000,11.6946,11.6946,11.237,11.5778,6933.5012898972,0
+TSBK.US,D,20071030,000000,11.5242,11.5242,11.3548,11.4317,1789.8537838109,0
+TSBK.US,D,20071031,000000,11.2934,11.3158,11.2534,11.2534,1994.2031257376,0
+TSBK.US,D,20071101,000000,11.2019,11.2019,10.896,10.896,5159.0507228145,0
+TSBK.US,D,20071102,000000,10.9711,10.9711,10.6993,10.6993,6624.4100742191,0
+TSBK.US,D,20071105,000000,10.6993,10.7237,10.6215,10.6936,9326.1342883363,0
+TSBK.US,D,20071106,000000,10.6993,10.9711,10.6643,10.9624,53036.355838361,0
+TSBK.US,D,20071107,000000,10.9858,11.1552,10.5844,11.01,6322.5070263474,0
+TSBK.US,D,20071108,000000,10.8717,11.1385,10.8717,10.9711,8087.7156633931,0
+TSBK.US,D,20071109,000000,10.7374,11.195,10.7374,11.1698,9629.0642173231,0
+TSBK.US,D,20071112,000000,11.1007,11.1007,10.8903,11.085,3336.336743317,0
+TSBK.US,D,20071113,000000,11.044,11.0577,10.9711,11.0577,9031.419408271,0
+TSBK.US,D,20071114,000000,11.01,11.3158,11.01,11.2857,5439.3892672668,0
+TSBK.US,D,20071119,000000,11.1609,11.1775,11.1249,11.1249,1530.0528616628,0
+TSBK.US,D,20071120,000000,11.2106,11.345,10.3157,10.3391,11243.321330433,0
+TSBK.US,D,20071121,000000,10.7451,10.7451,10.5086,10.6702,9869.3543982823,0
+TSBK.US,D,20071123,000000,10.6215,10.9711,10.6215,10.9711,2165.6922719776,0
+TSBK.US,D,20071126,000000,10.9282,11.0189,10.7783,10.7783,3766.5999305899,0
+TSBK.US,D,20071127,000000,11.3684,11.3684,10.9711,11.2701,2468.6222009646,0
+TSBK.US,D,20071128,000000,11.1609,11.4454,11.1609,11.3071,6049.3566497015,0
+TSBK.US,D,20071129,000000,11.4249,11.5018,11.1609,11.3684,2989.250926376,0
+TSBK.US,D,20071130,000000,11.3548,11.8797,11.3548,11.7102,5850.1417133507,0
+TSBK.US,D,20071203,000000,11.6314,12.0676,11.6314,11.9868,2730.4768853431,0
+TSBK.US,D,20071204,000000,11.9322,12.0247,11.7385,11.833,4415.5887954025,0
+TSBK.US,D,20071205,000000,11.9322,11.9322,11.6693,11.6693,5723.83533618,0
+TSBK.US,D,20071206,000000,11.6693,11.753,11.5018,11.5525,6550.4746339239,0
+TSBK.US,D,20071207,000000,11.5436,11.7697,11.3548,11.5379,2600.0629837114,0
+TSBK.US,D,20071210,000000,11.3382,11.7754,11.3382,11.5436,3214.1378906069,0
+TSBK.US,D,20071211,000000,11.2292,11.5525,11.044,11.044,9057.0914361512,0
+TSBK.US,D,20071212,000000,11.2857,11.4843,11.085,11.085,1949.0203566684,0
+TSBK.US,D,20071213,000000,11.0189,11.085,10.7851,10.8562,2600.0629837114,0
+TSBK.US,D,20071214,000000,10.6215,10.7783,10.5543,10.5543,3956.5729369037,0
+TSBK.US,D,20071217,000000,10.9282,10.9711,10.7783,10.9711,66250.262028881,0
+TSBK.US,D,20071218,000000,10.8231,10.8231,10.1686,10.4852,4779.1047101869,0
+TSBK.US,D,20071219,000000,10.5844,10.5844,9.77717,9.86867,12827.798891202,0
+TSBK.US,D,20071220,000000,9.93199,9.93199,9.62819,9.62819,8767.5109616621,0
+TSBK.US,D,20071221,000000,9.67785,10.3391,9.31461,9.3224,17285.489812328,0
+TSBK.US,D,20071224,000000,9.4675,9.82978,9.31461,9.64376,3637.2129100734,0
+TSBK.US,D,20071227,000000,9.41297,9.68564,9.19951,9.41297,8366.000445615,0
+TSBK.US,D,20071228,000000,9.50744,9.51425,9.17126,9.21304,13606.174776531,0
+TSBK.US,D,20071231,000000,9.23525,9.37597,9.12043,9.37597,3653.6430079168,0
+TSBK.US,D,20080102,000000,9.29417,9.35065,8.85341,9.19279,6912.963667593,0
+TSBK.US,D,20080103,000000,9.00611,9.07729,8.62174,8.75339,12277.39061345,0
+TSBK.US,D,20080104,000000,8.59749,8.73684,8.12207,8.38227,21691.836677694,0
+TSBK.US,D,20080107,000000,8.38227,8.40525,8.16141,8.2215,4028.4546149684,0
+TSBK.US,D,20080108,000000,8.19716,8.81339,8.19716,8.46729,15579.840279964,0
+TSBK.US,D,20080109,000000,8.67491,9.08313,8.67491,9.04506,6030.8727896277,0
+TSBK.US,D,20080110,000000,9.22073,9.598,9.15295,9.49185,10907.53120576,0
+TSBK.US,D,20080111,000000,9.47529,9.81516,9.25326,9.69343,14017.954103731,0
+TSBK.US,D,20080114,000000,9.67785,9.69928,9.08313,9.3672,28313.166108567,0
+TSBK.US,D,20080115,000000,9.3672,9.598,8.42717,9.53762,15692.797202638,0
+TSBK.US,D,20080116,000000,9.35065,9.99043,9.35065,9.96804,4915.6798985098,0
+TSBK.US,D,20080117,000000,9.88134,9.88134,9.30683,9.62819,9167.9945965939,0
+TSBK.US,D,20080118,000000,9.42174,9.89116,9.42174,9.72264,4178.3792577891,0
+TSBK.US,D,20080122,000000,9.61941,9.61941,9.25911,9.3672,8496.4143472466,0
+TSBK.US,D,20080123,000000,9.51425,9.81516,9.51425,9.58534,2340.2620615634,0
+TSBK.US,D,20080124,000000,9.50744,9.52983,9.50744,9.50744,1820.6602172672,0
+TSBK.US,D,20080125,000000,9.87555,9.97488,9.67006,9.80639,45988.870744676,0
+TSBK.US,D,20080128,000000,9.81516,9.81516,9.7353,9.77717,117176.37717549,0
+TSBK.US,D,20080129,000000,9.81516,9.99043,9.78498,9.8454,3637.2129100734,0
+TSBK.US,D,20080130,000000,9.89116,9.89116,9.80639,9.81516,3304.5034287455,0
+TSBK.US,D,20080131,000000,9.68564,9.93199,9.68564,9.90663,3795.3526018158,0
+TSBK.US,D,20080201,000000,9.77717,9.99043,9.24391,9.93882,14182.255082163,0
+TSBK.US,D,20080204,000000,9.79276,10.0001,9.61941,9.79958,14681.319304156,0
+TSBK.US,D,20080205,000000,9.81516,9.91544,9.79276,9.91544,3302.449666515,0
+TSBK.US,D,20080206,000000,9.71583,9.94764,9.71583,9.7353,2404.9555718216,0
+TSBK.US,D,20080208,000000,9.65254,9.71583,9.65254,9.71583,516.52120095058,0
+TSBK.US,D,20080211,000000,9.61941,9.90663,9.61941,9.90663,1849.412888493,0
+TSBK.US,D,20080212,000000,9.88134,9.88134,9.79276,9.88134,516.52120095058,0
+TSBK.US,D,20080213,000000,9.78498,9.78498,9.78498,9.78498,261.85468437852,0
+TSBK.US,D,20080214,000000,9.61941,9.77717,9.61941,9.70803,1149.0799679199,0
+TSBK.US,D,20080219,000000,9.90663,9.9827,9.7353,9.93882,8070.2586844346,0
+TSBK.US,D,20080220,000000,9.77036,9.85119,9.77036,9.85119,2127.6976707149,0
+TSBK.US,D,20080222,000000,9.93882,9.93882,9.85119,9.85119,26953.575512029,0
+TSBK.US,D,20080225,000000,9.89116,9.90663,9.81516,9.81516,699.30603945794,0
+TSBK.US,D,20080226,000000,9.99043,9.99043,9.93199,9.9622,976.56394056461,0
+TSBK.US,D,20080227,000000,9.72849,9.85993,9.72849,9.85993,672.60713046248,0
+TSBK.US,D,20080228,000000,9.86867,9.93199,9.61941,9.92228,4484.3898301216,0
+TSBK.US,D,20080229,000000,9.77036,9.77036,9.61941,9.61941,525.76313098747,0
+TSBK.US,D,20080303,000000,9.6126,9.9622,9.6126,9.93199,6456.0015713246,0
+TSBK.US,D,20080304,000000,9.86867,9.89892,9.45484,9.45484,8161.6511036883,0
+TSBK.US,D,20080305,000000,9.4675,10.007,9.4675,9.8229,5162.1313661602,0
+TSBK.US,D,20080306,000000,10.007,10.007,9.80639,9.89116,2953.3100873437,0
+TSBK.US,D,20080307,000000,9.69928,9.69928,9.43146,9.43146,1690.2463156355,0
+TSBK.US,D,20080311,000000,9.54638,9.54638,9.54638,9.54638,1285.6551562428,0
+TSBK.US,D,20080312,000000,9.57657,9.57657,9.57657,9.57657,131.44078274687,0
+TSBK.US,D,20080314,000000,9.41297,9.41297,9.41297,9.41297,261.85468437852,0
+TSBK.US,D,20080317,000000,9.35065,9.35065,9.23525,9.23525,3668.0193435297,0
+TSBK.US,D,20080318,000000,9.4675,9.49866,9.16163,9.16163,4291.3361804622,0
+TSBK.US,D,20080319,000000,9.41297,9.41297,9.02325,9.08313,3703.9601825621,0
+TSBK.US,D,20080320,000000,8.89909,9.35065,8.89909,9.35065,10380.741193657,0
+TSBK.US,D,20080324,000000,9.25326,9.41297,9.24391,9.3302,2079.4342583001,0
+TSBK.US,D,20080325,000000,9.39933,9.77036,9.39933,9.65254,7378.1408127831,0
+TSBK.US,D,20080326,000000,9.43927,9.43927,9.28539,9.38375,3026.2186465235,0
+TSBK.US,D,20080327,000000,9.59215,9.59215,9.12043,9.54638,4912.5992551641,0
+TSBK.US,D,20080328,000000,9.34481,9.34481,9.06219,9.15295,2340.2620615634,0
+TSBK.US,D,20080331,000000,9.05363,9.05363,8.96744,8.96744,5323.3517012481,0
+TSBK.US,D,20080401,000000,8.87474,9.52983,8.87474,9.50744,2556.9339768727,0
+TSBK.US,D,20080402,000000,9.37597,9.37597,9.06979,9.06979,908.78978696076,0
+TSBK.US,D,20080403,000000,9.17126,9.17126,8.66235,8.76246,10035.709138946,0
+TSBK.US,D,20080404,000000,8.69692,8.95167,8.69692,8.81339,1133.6767511917,0
+TSBK.US,D,20080407,000000,8.76986,8.85341,8.76986,8.85341,390.21482377976,0
+TSBK.US,D,20080408,000000,8.85341,9.09063,8.85341,9.03844,2067.1116849176,0
+TSBK.US,D,20080409,000000,9.04506,9.21304,9.04506,9.21304,516.52120095058,0
+TSBK.US,D,20080410,000000,9.12803,9.12803,8.85341,8.87474,3211.0572472614,0
+TSBK.US,D,20080414,000000,8.87474,8.96004,8.87474,8.96004,261.85468437852,0
+TSBK.US,D,20080415,000000,9.18598,9.18598,8.72973,8.72973,1681.0043855986,0
+TSBK.US,D,20080416,000000,8.69692,9.49866,8.69692,9.23525,5971.3136849455,0
+TSBK.US,D,20080417,000000,9.08313,9.08313,8.90649,8.93064,1985.9880768159,0
+TSBK.US,D,20080418,000000,8.96744,8.96744,8.7754,8.82906,3281.9120442109,0
+TSBK.US,D,20080421,000000,8.98167,8.98167,8.48424,8.49232,3053.9444366342,0
+TSBK.US,D,20080422,000000,8.52085,8.93064,8.27496,8.76246,8002.4845308308,0
+TSBK.US,D,20080423,000000,8.27496,8.28373,8.08195,8.16141,17326.565056937,0
+TSBK.US,D,20080424,000000,7.94425,7.94425,7.73545,7.8124,5391.125854852,0
+TSBK.US,D,20080425,000000,7.85173,8.12976,7.85173,8.12976,3541.7129663589,0
+TSBK.US,D,20080428,000000,8.16911,8.38227,8.12207,8.15401,4128.0620831438,0
+TSBK.US,D,20080429,000000,8.12976,8.80521,8.12976,8.80521,1300.0314918558,0
+TSBK.US,D,20080430,000000,8.80521,8.98167,8.59194,8.59194,2989.250926376,0
+TSBK.US,D,20080501,000000,8.58278,8.72973,8.47537,8.72973,2376.2029005957,0
+TSBK.US,D,20080506,000000,8.48424,8.78387,8.48424,8.59749,899.54785692387,0
+TSBK.US,D,20080507,000000,8.69692,8.78387,8.47537,8.55941,2011.6601046962,0
+TSBK.US,D,20080508,000000,8.46729,8.72058,8.46729,8.62982,1164.4831846481,0
+TSBK.US,D,20080509,000000,8.39737,8.72058,8.39737,8.545,4028.4546149684,0
+TSBK.US,D,20080512,000000,8.8683,8.96744,8.82177,8.92236,1429.4185123721,0
+TSBK.US,D,20080513,000000,8.75339,8.94369,8.638,8.75339,3380.4926312709,0
+TSBK.US,D,20080514,000000,9.09063,9.09063,8.93541,8.93541,1429.4185123721,0
+TSBK.US,D,20080515,000000,8.82177,8.82177,8.38851,8.38851,5358.2656591652,0
+TSBK.US,D,20080516,000000,8.49232,9.28539,8.49232,8.7754,6602.8455707996,0
+TSBK.US,D,20080519,000000,8.80521,9.09726,8.80521,8.94369,9727.6448043833,0
+TSBK.US,D,20080520,000000,8.65407,9.03084,8.39737,9.00611,4991.6691010353,0
+TSBK.US,D,20080521,000000,8.9987,9.00611,8.39737,8.46018,4550.1102214951,0
+TSBK.US,D,20080522,000000,8.55211,8.81339,8.23679,8.23679,18988.058701346,0
+TSBK.US,D,20080523,000000,8.23679,8.83744,8.23679,8.2436,8445.0702914862,0
+TSBK.US,D,20080527,000000,8.23679,8.46018,8.23679,8.46018,3653.6430079168,0
+TSBK.US,D,20080528,000000,8.38851,8.38851,8.31479,8.34479,650.01574592787,0
+TSBK.US,D,20080529,000000,8.32297,8.41393,8.30642,8.30642,4547.0295781494,0
+TSBK.US,D,20080530,000000,8.19716,8.452,8.19716,8.452,9065.306485073,0
+TSBK.US,D,20080602,000000,8.21253,8.4222,7.96665,8.2215,6672.6734866339,0
+TSBK.US,D,20080603,000000,8.15401,8.19716,7.79067,7.99051,6789.7379337679,0
+TSBK.US,D,20080604,000000,7.78337,8.02234,7.19742,7.31283,17821.521754468,0
+TSBK.US,D,20080605,000000,7.6745,7.6745,7.3359,7.44381,7923.4146849595,0
+TSBK.US,D,20080606,000000,7.86742,8.2436,7.83547,7.92176,2205.7406354708,0
+TSBK.US,D,20080609,000000,7.85924,7.85924,7.12049,7.12049,10929.095709179,0
+TSBK.US,D,20080610,000000,8.05935,8.05935,7.70566,7.70566,2012.6869858114,0
+TSBK.US,D,20080611,000000,7.01249,8.04485,7.01249,7.48246,5359.2925402804,0
+TSBK.US,D,20080612,000000,8.10503,8.16141,6.93567,7.1281,7676.9632173091,0
+TSBK.US,D,20080613,000000,7.1126,7.63759,7.1126,7.38995,10572.767962201,0
+TSBK.US,D,20080616,000000,7.02798,7.28205,7.02798,7.23619,12467.363619763,0
+TSBK.US,D,20080617,000000,7.23619,7.23619,7.04366,7.23619,3443.1323792988,0
+TSBK.US,D,20080618,000000,7.13618,7.85173,7.13618,7.19742,13198.502973793,0
+TSBK.US,D,20080619,000000,7.13618,7.19742,7.01249,7.1281,4164.0029221761,0
+TSBK.US,D,20080620,000000,7.01249,7.78337,6.92787,6.92787,2600.0629837114,0
+TSBK.US,D,20080623,000000,6.96653,6.98961,6.46638,6.62004,4356.0296907204,0
+TSBK.US,D,20080624,000000,6.5509,6.56629,6.0042,6.16586,22338.771780277,0
+TSBK.US,D,20080625,000000,6.28905,6.28905,6.03498,6.04306,2858.8370247444,0
+TSBK.US,D,20080626,000000,6.34289,6.34289,6.15825,6.23548,2926.6111783482,0
+TSBK.US,D,20080627,000000,6.33541,6.35069,6.27395,6.3278,2600.0629837114,0
+TSBK.US,D,20080630,000000,6.25836,6.25836,6.17365,6.2276,2061.9772793415,0
+TSBK.US,D,20080701,000000,6.17365,6.18124,5.7733,5.7733,11435.348098977,0
+TSBK.US,D,20080702,000000,5.88111,5.88111,5.40364,5.59646,5390.0989737367,0
+TSBK.US,D,20080703,000000,5.70407,5.70407,5.04985,5.15756,11859.449999559,0
+TSBK.US,D,20080707,000000,5.08812,5.0962,5.00349,5.06514,17469.301531951,0
+TSBK.US,D,20080708,000000,5.04196,5.38845,5.04196,5.34999,24682.114485185,0
+TSBK.US,D,20080709,000000,5.28834,5.59646,5.08072,5.57299,15019.16319106,0
+TSBK.US,D,20080710,000000,5.31142,5.52702,5.19651,5.3271,18852.510394139,0
+TSBK.US,D,20080711,000000,5.38845,5.58098,5.15756,5.57299,9833.4135592499,0
+TSBK.US,D,20080714,000000,5.51163,5.51163,5.40364,5.40364,3766.5999305899,0
+TSBK.US,D,20080715,000000,5.39615,5.41903,5.27286,5.41903,15632.21121684,0
+TSBK.US,D,20080716,000000,5.38845,5.59646,5.38845,5.51163,3637.2129100734,0
+TSBK.US,D,20080717,000000,5.58098,5.7733,5.58098,5.6809,30306.34235319,0
+TSBK.US,D,20080718,000000,5.55,5.97344,5.55,5.73464,7993.2426007938,0
+TSBK.US,D,20080721,000000,5.7809,6.04306,5.7809,5.95006,4154.7609921393,0
+TSBK.US,D,20080722,000000,6.05824,6.14278,5.81956,6.11979,172261.3608387,0
+TSBK.US,D,20080723,000000,6.14278,6.15825,5.81956,5.81956,45389.172173393,0
+TSBK.US,D,20080724,000000,5.85043,5.91957,4.77241,5.04196,99377.446805553,0
+TSBK.US,D,20080725,000000,4.97263,5.21131,4.74184,4.96493,52196.367086119,0
+TSBK.US,D,20080728,000000,4.88791,4.9961,4.54191,4.54191,97024.862170607,0
+TSBK.US,D,20080729,000000,4.62664,4.88791,4.62664,4.77241,53866.07577945,0
+TSBK.US,D,20080730,000000,4.79598,5.31142,4.78049,4.78049,19537.440097984,0
+TSBK.US,D,20080731,000000,5.16535,5.30354,4.85732,5.23449,41763.254955586,0
+TSBK.US,D,20080801,000000,5.3271,5.84274,5.3271,5.84274,13910.131586633,0
+TSBK.US,D,20080804,000000,5.84274,5.85043,5.50395,5.54262,35664.608012355,0
+TSBK.US,D,20080805,000000,5.658,5.84274,5.54262,5.54262,28190.967255857,0
+TSBK.US,D,20080806,000000,5.65031,5.71166,5.46529,5.58098,9196.7472678198,0
+TSBK.US,D,20080807,000000,5.58098,5.61184,5.50395,5.51163,39784.455046577,0
+TSBK.US,D,20080808,000000,5.54262,5.54262,5.51163,5.54262,6106.8619921533,0
+TSBK.US,D,20080811,000000,5.43491,5.658,5.43491,5.54262,27869.553466797,0
+TSBK.US,D,20080812,000000,5.65031,5.86562,5.57299,5.658,9040.661338308,0
+TSBK.US,D,20080813,000000,5.47298,5.47298,5.14967,5.40364,10285.241249942,0
+TSBK.US,D,20080814,000000,5.28834,6.15825,5.18102,6.15825,62907.763998873,0
+TSBK.US,D,20080815,000000,6.15825,6.90489,6.15825,6.7665,29217.848371067,0
+TSBK.US,D,20080818,000000,6.77401,7.23619,6.77401,7.12049,42029.217164426,0
+TSBK.US,D,20080819,000000,7.07403,7.07403,6.73544,6.87421,2552.8264524118,0
+TSBK.US,D,20080820,000000,6.7817,6.94326,6.72804,6.7817,6912.963667593,0
+TSBK.US,D,20080821,000000,6.87421,6.92787,6.35819,6.62004,7989.135076333,0
+TSBK.US,D,20080822,000000,6.78948,6.78948,6.17365,6.34289,9107.4086107966,0
+TSBK.US,D,20080825,000000,6.31213,6.69708,5.94255,6.02758,11076.966589769,0
+TSBK.US,D,20080826,000000,5.93506,6.15825,5.93506,6.01218,1789.8537838109,0
+TSBK.US,D,20080827,000000,5.94255,6.08123,5.93506,5.93506,3496.5301972897,0
+TSBK.US,D,20080828,000000,5.83475,6.09661,5.7888,5.92737,6082.2168453882,0
+TSBK.US,D,20080829,000000,5.96573,6.03498,5.96573,6.03498,262.88156549373,0
+TSBK.US,D,20080902,000000,5.90409,6.15067,5.90409,6.03498,14514.964563492,0
+TSBK.US,D,20080903,000000,5.91207,6.1121,5.91207,6.04306,6285.5393061997,0
+TSBK.US,D,20080904,000000,5.97344,6.2199,5.97344,6.18923,3717.3096370599,0
+TSBK.US,D,20080905,000000,6.25078,6.25078,5.96573,5.96573,10321.182088975,0
+TSBK.US,D,20080908,000000,6.25836,6.25836,5.91207,5.91207,2079.4342583001,0
+TSBK.US,D,20080909,000000,5.85043,5.85043,5.62733,5.62733,5337.728036861,0
+TSBK.US,D,20080910,000000,5.62733,6.09661,5.62733,6.01959,7195.3559742758,0
+TSBK.US,D,20080911,000000,6.01218,6.25836,6.01218,6.25836,2989.250926376,0
+TSBK.US,D,20080912,000000,6.04306,6.07344,6.04306,6.07344,2638.0575849743,0
+TSBK.US,D,20080915,000000,6.04306,6.58159,6.04306,6.54273,19961.541998565,0
+TSBK.US,D,20080916,000000,6.54273,6.91258,6.54273,6.65082,10773.009779667,0
+TSBK.US,D,20080917,000000,5.44241,6.55841,5.43491,6.19672,33147.722398975,0
+TSBK.US,D,20080918,000000,5.96573,6.01218,5.24227,5.30354,17867.731404652,0
+TSBK.US,D,20080919,000000,6.15825,6.92787,5.47298,6.23548,20488.332010667,0
+TSBK.US,D,20080922,000000,5.58098,5.58857,5.50395,5.54262,16107.657173183,0
+TSBK.US,D,20080923,000000,5.96573,5.9967,5.65031,5.81187,8626.8282488783,0
+TSBK.US,D,20080924,000000,6.0042,6.0042,5.38845,5.85043,5648.8730147696,0
+TSBK.US,D,20080925,000000,6.0042,6.0042,5.71166,5.7733,3656.7236512624,0
+TSBK.US,D,20080926,000000,6.15825,6.15825,5.58098,5.69637,5293.572148907,0
+TSBK.US,D,20080929,000000,6.15067,6.15825,5.51954,6.11979,5116.9485970909,0
+TSBK.US,D,20080930,000000,6.11979,6.15825,5.81187,5.81187,6361.5285087253,0
+TSBK.US,D,20081001,000000,5.75802,6.15067,5.40364,5.40364,5369.5613514326,0
+TSBK.US,D,20081002,000000,5.41182,5.7733,5.38845,5.38845,12864.766611349,0
+TSBK.US,D,20081003,000000,5.42682,5.46529,5.38845,5.38845,1681.0043855986,0
+TSBK.US,D,20081006,000000,5.3422,5.43491,5.01168,5.01168,12915.083785994,0
+TSBK.US,D,20081007,000000,5.00349,5.15756,4.85732,4.89609,3905.2288811432,0
+TSBK.US,D,20081008,000000,4.82656,4.82656,4.45709,4.50325,11858.423118444,0
+TSBK.US,D,20081009,000000,4.61864,4.72645,4.43391,4.43391,22134.422438349,0
+TSBK.US,D,20081010,000000,4.30284,4.68769,4.30284,4.35698,19200.623092195,0
+TSBK.US,D,20081013,000000,4.39564,4.39564,4.19552,4.23369,24287.792136945,0
+TSBK.US,D,20081014,000000,4.51095,4.60326,4.31072,4.50325,22109.777291584,0
+TSBK.US,D,20081015,000000,4.46488,4.46488,4.46488,4.46488,8316.710152085,0
+TSBK.US,D,20081016,000000,4.51095,4.53402,4.38015,4.53402,17325.538175822,0
+TSBK.US,D,20081017,000000,4.54191,4.54191,4.29553,4.4414,9113.5698974878,0
+TSBK.US,D,20081020,000000,4.40285,4.40285,4.3339,4.3339,1429.4185123721,0
+TSBK.US,D,20081021,000000,4.28014,4.28745,4.23369,4.23369,11857.396237328,0
+TSBK.US,D,20081022,000000,4.23369,4.23369,4.20302,4.20302,4363.2178585268,0
+TSBK.US,D,20081023,000000,4.2262,4.24149,4.2262,4.23369,1820.6602172672,0
+TSBK.US,D,20081024,000000,4.24927,4.27215,4.2262,4.27215,25144.21098703,0
+TSBK.US,D,20081027,000000,4.23369,4.23369,3.98002,4.23369,15515.146769706,0
+TSBK.US,D,20081028,000000,4.11069,4.14916,3.92587,4.04127,6598.7380463387,0
+TSBK.US,D,20081029,000000,4.14118,4.14118,4.04127,4.04127,261.85468437852,0
+TSBK.US,D,20081030,000000,4.40285,4.53402,4.40285,4.46488,8736.7045282058,0
+TSBK.US,D,20081031,000000,4.42622,4.53402,4.31072,4.51873,13443.927560328,0
+TSBK.US,D,20081103,000000,4.56509,4.58787,4.49545,4.49545,4943.4056886205,0
+TSBK.US,D,20081104,000000,4.51095,5.15756,4.51095,5.15756,26929.957246379,0
+TSBK.US,D,20081105,000000,4.93436,4.93436,4.84934,4.92647,3579.7075676217,0
+TSBK.US,D,20081106,000000,4.91868,4.92647,4.81896,4.81896,1351.3755476162,0
+TSBK.US,D,20081107,000000,4.84934,4.9961,4.84934,4.85732,4430.9920121307,0
+TSBK.US,D,20081110,000000,5.00349,5.3271,4.89609,5.04196,15811.915412002,0
+TSBK.US,D,20081111,000000,5.07293,5.39615,5.07293,5.39615,3874.4224476869,0
+TSBK.US,D,20081112,000000,5.38066,5.38845,5.27286,5.28084,2600.0629837114,0
+TSBK.US,D,20081113,000000,5.28834,5.34999,5.24227,5.34999,4162.9760410609,0
+TSBK.US,D,20081114,000000,5.3422,5.3422,5.29613,5.29613,771.18771752263,0
+TSBK.US,D,20081117,000000,5.1188,5.1188,4.92647,4.97263,3788.1644340093,0
+TSBK.US,D,20081118,000000,5.21131,5.38845,4.81107,5.38845,4592.2123472187,0
+TSBK.US,D,20081119,000000,5.3271,5.38845,4.46488,4.65721,4045.911593927,0
+TSBK.US,D,20081120,000000,4.43391,4.51873,4.23369,4.23369,4964.9701920398,0
+TSBK.US,D,20081121,000000,4.48777,4.83425,4.07993,4.83425,16870.629841783,0
+TSBK.US,D,20081124,000000,4.84934,5.38845,4.84934,5.27286,10916.773135796,0
+TSBK.US,D,20081125,000000,5.27286,5.42682,5.14967,5.14967,6079.1362020426,0
+TSBK.US,D,20081126,000000,5.23449,5.28084,5.03438,5.27286,3443.1323792988,0
+TSBK.US,D,20081128,000000,5.26555,5.34999,5.26555,5.27286,3317.8528832432,0
+TSBK.US,D,20081201,000000,5.26555,5.31902,5.26555,5.31902,2940.9875139612,0
+TSBK.US,D,20081202,000000,5.28084,5.34999,4.84934,5.34999,9301.4891415712,0
+TSBK.US,D,20081203,000000,5.34999,5.38066,5.08072,5.38066,4115.7395097612,0
+TSBK.US,D,20081204,000000,5.01168,5.42682,5.01168,5.42682,66549.084433407,0
+TSBK.US,D,20081208,000000,4.90348,5.38845,4.65721,5.24227,6367.6897954165,0
+TSBK.US,D,20081209,000000,5.37297,5.38066,4.65721,5.38066,13642.115615564,0
+TSBK.US,D,20081210,000000,5.21131,5.21131,5.20343,5.20343,1130.5961078461,0
+TSBK.US,D,20081212,000000,5.2268,5.2268,5.21131,5.21131,1558.8055328886,0
+TSBK.US,D,20081215,000000,5.27286,5.38066,5.04196,5.10342,6891.3991641736,0
+TSBK.US,D,20081216,000000,5.34999,5.45,5.27286,5.42682,29055.601154864,0
+TSBK.US,D,20081217,000000,5.45769,5.45769,5.45769,5.45769,1428.3916312569,0
+TSBK.US,D,20081218,000000,5.45769,5.45769,5.45769,5.45769,2858.8370247444,0
+TSBK.US,D,20081219,000000,5.45769,5.55,5.45769,5.55,1347.2680231554,0
+TSBK.US,D,20081222,000000,5.55,5.7733,5.55,5.7733,2727.3962419975,0
+TSBK.US,D,20081223,000000,5.58098,5.73464,5.58098,5.73464,27806.913718769,0
+TSBK.US,D,20081226,000000,5.58098,5.58098,5.39615,5.39615,3296.2883798237,0
+TSBK.US,D,20081229,000000,5.72725,5.75802,5.38845,5.58098,48750.154063475,0
+TSBK.US,D,20081230,000000,5.58098,5.58098,5.08072,5.42682,7337.0655681747,0
+TSBK.US,D,20081231,000000,5.41182,5.7809,5.41182,5.73464,6199.2812925222,0
+TSBK.US,D,20090102,000000,5.51954,6.10431,5.51163,5.96573,8517.9788506661,0
+TSBK.US,D,20090105,000000,6.0042,6.01959,5.68868,5.97344,1690.2463156355,0
+TSBK.US,D,20090106,000000,5.79678,5.98102,5.79678,5.98102,1039.2036885924,0
+TSBK.US,D,20090107,000000,5.55,5.55,5.54262,5.54262,650.01574592787,0
+TSBK.US,D,20090108,000000,5.58857,5.58857,5.58098,5.58098,1300.0314918558,0
+TSBK.US,D,20090109,000000,5.58098,5.95006,5.58098,5.95006,390.21482377976,0
+TSBK.US,D,20090112,000000,5.92737,5.95794,5.658,5.75802,5750.5342451755,0
+TSBK.US,D,20090113,000000,5.92737,5.92737,5.87332,5.87332,1495.1389037456,0
+TSBK.US,D,20090114,000000,5.88851,5.88851,5.08812,5.08812,11631.482391983,0
+TSBK.US,D,20090115,000000,5.69637,5.76552,5.29613,5.38845,4157.8416354848,0
+TSBK.US,D,20090116,000000,5.7733,5.7733,5.63444,5.63444,5041.9862756806,0
+TSBK.US,D,20090120,000000,5.7733,5.7733,5.7733,5.7733,131.44078274687,0
+TSBK.US,D,20090121,000000,5.51163,5.7733,5.38066,5.42682,23135.631525678,0
+TSBK.US,D,20090122,000000,5.61945,5.61945,4.81107,5.23449,869.76830458278,0
+TSBK.US,D,20090123,000000,5.27286,5.27286,4.97263,5.24978,7625.6191615487,0
+TSBK.US,D,20090126,000000,4.68039,4.68039,4.6726,4.6726,2273.5147890747,0
+TSBK.US,D,20090127,000000,5.3345,5.38845,4.69567,4.77241,10551.203458781,0
+TSBK.US,D,20090128,000000,5.07293,5.38845,5.07293,5.38066,5477.3838685296,0
+TSBK.US,D,20090129,000000,5.38845,5.38845,5.00349,5.00349,12903.788093727,0
+TSBK.US,D,20090130,000000,4.92647,5.23449,4.51873,4.51873,7841.2641957427,0
+TSBK.US,D,20090202,000000,4.84934,4.84934,4.49545,4.83425,3225.4335828743,0
+TSBK.US,D,20090203,000000,4.61864,4.71866,4.51095,4.54191,6657.2702699057,0
+TSBK.US,D,20090204,000000,4.54191,4.68039,4.54191,4.54191,2171.8535586689,0
+TSBK.US,D,20090205,000000,4.54191,5.06514,4.50325,5.02677,3380.4926312709,0
+TSBK.US,D,20090206,000000,4.64163,5.06514,4.49545,4.94185,11405.568546637,0
+TSBK.US,D,20090209,000000,4.64163,5.23449,4.61864,5.23449,35073.124489994,0
+TSBK.US,D,20090210,000000,5.08072,5.08072,4.68039,4.76501,2989.250926376,0
+TSBK.US,D,20090211,000000,4.96493,4.96493,4.48027,4.557,4474.1210189695,0
+TSBK.US,D,20090212,000000,4.32601,4.38015,3.96434,4.0956,6618.2487875278,0
+TSBK.US,D,20090213,000000,4.44911,4.46488,4.04127,4.46488,15034.566407788,0
+TSBK.US,D,20090217,000000,4.40285,4.40285,4.04127,4.04127,19006.54256142,0
+TSBK.US,D,20090218,000000,4.04127,4.04127,3.58727,3.83335,30288.885374231,0
+TSBK.US,D,20090219,000000,3.85653,3.9028,3.57977,3.57977,20651.606107986,0
+TSBK.US,D,20090220,000000,3.57977,3.72555,2.38615,2.57878,66410.455482854,0
+TSBK.US,D,20090223,000000,2.68648,3.07913,1.49325,1.87802,421030.49916609,0
+TSBK.US,D,20090224,000000,1.97823,2.42491,1.87802,2.40933,175475.4987293,0
+TSBK.US,D,20090225,000000,2.50213,3.2331,2.50213,3.2331,67535.917185125,0
+TSBK.US,D,20090226,000000,3.15606,3.31763,3.01748,3.01748,26196.764130119,0
+TSBK.US,D,20090227,000000,3.01748,3.41782,2.94825,3.20991,23442.668979127,0
+TSBK.US,D,20090302,000000,3.2331,3.25617,3.04086,3.07913,23885.254739782,0
+TSBK.US,D,20090303,000000,2.88681,3.07134,2.35529,3.05595,17828.709922274,0
+TSBK.US,D,20090304,000000,2.96354,3.07913,2.70956,2.70956,8634.0164166848,0
+TSBK.US,D,20090305,000000,2.80958,3.05595,2.69438,2.95594,7103.963555022,0
+TSBK.US,D,20090306,000000,3.07913,3.07913,2.88681,3.04826,5818.3083987793,0
+TSBK.US,D,20090309,000000,2.96354,2.96354,2.73274,2.86373,4666.1477875138,0
+TSBK.US,D,20090310,000000,2.95594,2.96354,2.80958,2.84814,7016.6786602292,0
+TSBK.US,D,20090311,000000,2.84814,2.95594,2.80958,2.95594,4220.4813835127,0
+TSBK.US,D,20090312,000000,2.94825,2.94825,2.80958,2.82496,10234.924075297,0
+TSBK.US,D,20090313,000000,2.95594,3.4485,2.94825,3.441,19426.536937541,0
+TSBK.US,D,20090316,000000,3.45639,3.79518,3.45639,3.52562,7110.1248417133,0
+TSBK.US,D,20090317,000000,3.46379,3.80259,3.46379,3.80259,2890.6703393158,0
+TSBK.US,D,20090318,000000,3.68748,3.79518,3.50244,3.71806,2307.4018658766,0
+TSBK.US,D,20090319,000000,3.93346,4.2108,3.6718,4.0028,15773.920810739,0
+TSBK.US,D,20090320,000000,4.3339,4.37246,3.772,3.772,2727.3962419975,0
+TSBK.US,D,20090323,000000,3.6641,4.2262,3.6641,3.95684,11626.347986406,0
+TSBK.US,D,20090324,000000,4.17205,4.41842,4.07993,4.18744,3505.7721273266,0
+TSBK.US,D,20090325,000000,4.2262,4.72645,4.2262,4.27215,4395.0511730984,0
+TSBK.US,D,20090326,000000,4.62664,4.62664,3.84884,3.84884,14922.63636623,0
+TSBK.US,D,20090327,000000,3.94145,4.03377,3.92587,4.01799,4028.4546149684,0
+TSBK.US,D,20090330,000000,3.94145,3.94145,3.86432,3.91808,1690.2463156355,0
+TSBK.US,D,20090331,000000,4.10281,4.27215,3.87981,3.97213,4259.5028658907,0
+TSBK.US,D,20090401,000000,4.0956,4.0956,4.04127,4.07214,6492.9692914721,0
+TSBK.US,D,20090402,000000,3.9028,4.2108,3.9028,4.2108,5850.1417133507,0
+TSBK.US,D,20090403,000000,4.06425,4.18744,4.03377,4.18744,7081.3721704874,0
+TSBK.US,D,20090406,000000,4.29553,4.29553,3.97213,4.15666,1794.9881893869,0
+TSBK.US,D,20090407,000000,4.16446,4.18014,4.16446,4.18014,920.08547922807,0
+TSBK.US,D,20090408,000000,4.21841,4.25668,4.21841,4.25668,650.01574592787,0
+TSBK.US,D,20090409,000000,4.23369,4.31832,3.98751,4.31832,5204.2334918838,0
+TSBK.US,D,20090413,000000,4.41842,4.41842,4.34938,4.38746,2468.6222009646,0
+TSBK.US,D,20090414,000000,4.30284,4.30284,4.19552,4.26457,7256.9688411883,0
+TSBK.US,D,20090415,000000,4.38015,4.51873,4.28014,4.37246,2205.7406354708,0
+TSBK.US,D,20090416,000000,4.19552,4.48777,4.16446,4.24149,6177.7167891027,0
+TSBK.US,D,20090417,000000,4.58038,4.58038,4.17205,4.17205,3637.2129100734,0
+TSBK.US,D,20090420,000000,4.58038,4.58787,4.2262,4.52623,8686.3873535606,0
+TSBK.US,D,20090421,000000,4.38746,4.38746,4.11069,4.11069,1039.2036885924,0
+TSBK.US,D,20090422,000000,4.37246,4.37246,4.28014,4.32601,2351.5577538307,0
+TSBK.US,D,20090423,000000,4.23369,4.23369,4.07214,4.07993,4810.9380247583,0
+TSBK.US,D,20090424,000000,4.04127,4.43391,4.04127,4.42622,7561.9525324057,0
+TSBK.US,D,20090427,000000,4.42622,4.50325,4.41842,4.50325,2114.3482162172,0
+TSBK.US,D,20090428,000000,4.48777,4.54191,4.48777,4.51873,1691.2731967507,0
+TSBK.US,D,20090429,000000,4.49545,4.49545,4.13368,4.23369,5987.7437827889,0
+TSBK.US,D,20090430,000000,4.19552,4.39564,4.18014,4.18014,2340.2620615634,0
+TSBK.US,D,20090504,000000,4.19552,4.38015,4.19552,4.32601,9257.3332536172,0
+TSBK.US,D,20090505,000000,4.31832,4.42622,4.29553,4.30284,5585.2063856266,0
+TSBK.US,D,20090506,000000,4.61864,4.61864,4.18744,4.18744,14396.873235243,0
+TSBK.US,D,20090507,000000,4.38015,4.38746,3.97213,4.14916,9706.080300964,0
+TSBK.US,D,20090508,000000,4.16446,4.52623,3.85653,4.24149,18787.81688388,0
+TSBK.US,D,20090511,000000,4.24149,4.29553,4.21841,4.25668,3677.2612735667,0
+TSBK.US,D,20090512,000000,4.26457,4.27215,3.8874,4.15666,12633.718360427,0
+TSBK.US,D,20090513,000000,4.04127,4.0956,3.65642,3.74104,8512.84444509,0
+TSBK.US,D,20090514,000000,3.78729,3.87981,3.772,3.772,3445.1861415292,0
+TSBK.US,D,20090515,000000,3.83335,4.23369,3.64881,3.64881,2600.0629837114,0
+TSBK.US,D,20090518,000000,3.77951,4.0956,3.72555,3.96434,14957.550324147,0
+TSBK.US,D,20090519,000000,3.97213,3.97213,3.8874,3.9028,6715.8024934727,0
+TSBK.US,D,20090520,000000,3.98751,3.98751,3.82557,3.82557,4548.0564592647,0
+TSBK.US,D,20090521,000000,3.85653,4.40285,3.85653,4.01059,24099.872892861,0
+TSBK.US,D,20090522,000000,4.04896,4.04896,3.86432,4.04127,7016.6786602292,0
+TSBK.US,D,20090526,000000,4.02597,4.08751,3.98751,3.9955,7751.9255387195,0
+TSBK.US,D,20090527,000000,3.96434,3.96434,3.65642,3.65642,1922.3214476729,0
+TSBK.US,D,20090528,000000,3.8874,3.8874,3.70257,3.71036,2079.4342583001,0
+TSBK.US,D,20090529,000000,3.89509,3.92587,3.69488,3.69488,9786.1770279503,0
+TSBK.US,D,20090601,000000,3.73344,3.89509,3.73344,3.81816,12574.159255745,0
+TSBK.US,D,20090602,000000,3.79518,3.81816,3.74882,3.75681,4659.9865008226,0
+TSBK.US,D,20090603,000000,3.82557,3.83335,3.75681,3.75681,4687.7122909332,0
+TSBK.US,D,20090604,000000,3.84884,3.94145,3.84884,3.9028,7558.87188906,0
+TSBK.US,D,20090605,000000,3.92587,4.01799,3.92587,3.93346,1881.2462030645,0
+TSBK.US,D,20090608,000000,3.8874,3.91018,3.65642,3.87981,6966.361485584,0
+TSBK.US,D,20090609,000000,3.84884,3.87981,3.84125,3.87981,2149.2621741344,0
+TSBK.US,D,20090610,000000,3.8874,3.8874,3.68748,3.74882,3703.9601825621,0
+TSBK.US,D,20090611,000000,3.6718,3.77951,3.65642,3.70257,5444.5236728429,0
+TSBK.US,D,20090615,000000,3.84884,3.84884,3.84884,3.84884,160.19345397275,0
+TSBK.US,D,20090617,000000,3.74104,3.76431,3.6641,3.6641,3393.8420857687,0
+TSBK.US,D,20090619,000000,3.65642,3.65642,3.65642,3.65642,540.1394666004,0
+TSBK.US,D,20090622,000000,3.28714,3.39455,3.27166,3.27925,5948.7223004109,0
+TSBK.US,D,20090623,000000,3.4485,3.46379,3.43331,3.4485,2792.0897522557,0
+TSBK.US,D,20090624,000000,3.38725,3.38725,3.2331,3.2331,3068.3207722472,0
+TSBK.US,D,20090625,000000,3.12529,3.17924,2.74794,2.87891,16910.678205276,0
+TSBK.US,D,20090626,000000,2.88681,3.2254,2.88681,3.15606,11767.03069919,0
+TSBK.US,D,20090629,000000,3.19453,3.19453,3.11769,3.11769,261.85468437852,0
+TSBK.US,D,20090630,000000,3.11769,3.15606,3.11769,3.15606,1458.171183598,0
+TSBK.US,D,20090702,000000,3.19453,3.19453,3.00239,3.19453,8032.2640831718,0
+TSBK.US,D,20090706,000000,3.24838,3.51034,3.24838,3.51034,2600.0629837114,0
+TSBK.US,D,20090707,000000,3.37945,3.4485,3.37945,3.4485,2404.9555718216,0
+TSBK.US,D,20090708,000000,3.37945,3.41033,3.37945,3.40244,6392.3349421816,0
+TSBK.US,D,20090709,000000,3.40244,3.41782,3.38725,3.41782,4560.3790326472,0
+TSBK.US,D,20090713,000000,3.41033,3.41033,3.41033,3.41033,131.44078274687,0
+TSBK.US,D,20090714,000000,3.41033,3.45639,3.41033,3.42532,13898.835894366,0
+TSBK.US,D,20090715,000000,3.46379,3.46379,3.4485,3.4485,390.21482377976,0
+TSBK.US,D,20090716,000000,3.43331,3.43331,3.20212,3.20212,2468.6222009646,0
+TSBK.US,D,20090717,000000,3.2176,3.2176,3.07913,3.07913,1049.4724997445,0
+TSBK.US,D,20090720,000000,3.24838,3.24838,3.2331,3.2331,999.15532509923,0
+TSBK.US,D,20090721,000000,3.07913,3.24088,3.07913,3.17924,6512.4800326612,0
+TSBK.US,D,20090722,000000,3.17924,3.20212,3.04826,3.04826,12007.320880149,0
+TSBK.US,D,20090723,000000,3.07913,3.12529,3.07913,3.10231,5776.2062730557,0
+TSBK.US,D,20090724,000000,3.16346,3.87192,3.00999,3.83335,12955.132149488,0
+TSBK.US,D,20090727,000000,3.83335,4.3339,3.61805,3.64881,33657.055432119,0
+TSBK.US,D,20090728,000000,3.58727,3.65642,3.58727,3.64881,2484.0254176927,0
+TSBK.US,D,20090729,000000,3.59487,3.84884,3.54111,3.772,7686.2051473461,0
+TSBK.US,D,20090730,000000,4.15666,4.15666,3.73344,3.73344,4673.3359553203,0
+TSBK.US,D,20090731,000000,3.81816,3.9955,3.71036,3.83335,6365.6360331862,0
+TSBK.US,D,20090803,000000,4.15666,4.15666,3.72555,3.74104,23833.910684021,0
+TSBK.US,D,20090804,000000,3.74882,3.772,3.63304,3.73344,5638.6042036176,0
+TSBK.US,D,20090805,000000,3.80259,3.87192,3.75681,3.81816,3103.2347301643,0
+TSBK.US,D,20090806,000000,3.6718,3.71806,3.11001,3.19453,92300.182159526,0
+TSBK.US,D,20090807,000000,3.2331,3.49496,3.00239,3.00239,30577.438967605,0
+TSBK.US,D,20090810,000000,3.07134,3.29455,3.07134,3.29455,5632.4429169262,0
+TSBK.US,D,20090811,000000,3.27925,3.34839,3.15606,3.15606,2218.0632088533,0
+TSBK.US,D,20090812,000000,3.27166,3.3408,3.11769,3.11769,7404.8397217785,0
+TSBK.US,D,20090813,000000,3.18683,3.42532,3.11769,3.16346,11816.320992721,0
+TSBK.US,D,20090814,000000,3.37167,3.39455,3.12529,3.27925,8930.7850589805,0
+TSBK.US,D,20090817,000000,3.45639,3.61805,3.20991,3.29455,11674.611398821,0
+TSBK.US,D,20090818,000000,3.37945,3.37945,3.37945,3.37945,497.01045976159,0
+TSBK.US,D,20090819,000000,3.36397,3.46379,3.36397,3.45639,5770.0449863644,0
+TSBK.US,D,20090820,000000,3.61805,3.6718,3.54111,3.5563,4116.7663908764,0
+TSBK.US,D,20090821,000000,3.5563,3.68748,3.5563,3.56438,650.01574592787,0
+TSBK.US,D,20090824,000000,3.61035,3.61035,3.61035,3.61035,131.44078274687,0
+TSBK.US,D,20090825,000000,3.47178,3.772,3.47178,3.772,4030.5083771989,0
+TSBK.US,D,20090826,000000,3.73344,3.77951,3.73344,3.73344,1820.6602172672,0
+TSBK.US,D,20090827,000000,3.48716,3.48716,3.48716,3.48716,650.01574592787,0
+TSBK.US,D,20090828,000000,3.6718,3.76431,3.29455,3.52562,4523.4113124996,0
+TSBK.US,D,20090831,000000,3.74882,3.74882,3.46379,3.51813,1235.3379815975,0
+TSBK.US,D,20090901,000000,3.69488,3.73344,3.61805,3.61805,1024.8273529795,0
+TSBK.US,D,20090903,000000,3.6641,3.70257,3.6641,3.70257,609.96738243468,0
+TSBK.US,D,20090904,000000,3.14838,3.74104,3.14838,3.74104,7136.8237507088,0
+TSBK.US,D,20090908,000000,3.74882,3.74882,3.39455,3.74882,10006.95646772,0
+TSBK.US,D,20090909,000000,3.76431,3.76431,3.61805,3.72555,1820.6602172672,0
+TSBK.US,D,20090911,000000,3.60255,3.8874,3.60255,3.63304,11048.213918544,0
+TSBK.US,D,20090914,000000,3.80259,3.80259,3.77951,3.78729,843.06939558732,0
+TSBK.US,D,20090915,000000,3.73344,3.84125,3.73344,3.84125,2658.5952072784,0
+TSBK.US,D,20090916,000000,3.87981,3.8874,3.81816,3.84884,14058.002467223,0
+TSBK.US,D,20090917,000000,3.84884,3.84884,3.59487,3.60255,3662.8849379537,0
+TSBK.US,D,20090918,000000,3.83335,3.83335,3.6718,3.6718,3041.6218632517,0
+TSBK.US,D,20090921,000000,3.6718,3.69488,3.45639,3.49496,28608.907869747,0
+TSBK.US,D,20090922,000000,3.52562,3.75681,3.27166,3.31002,48702.917532175,0
+TSBK.US,D,20090923,000000,3.37945,3.59487,3.37945,3.45639,3918.578335641,0
+TSBK.US,D,20090924,000000,3.45639,3.62573,3.42532,3.46379,3573.5462809304,0
+TSBK.US,D,20090925,000000,3.54111,3.54111,3.52562,3.52562,920.08547922807,0
+TSBK.US,D,20090928,000000,3.59487,3.73344,3.51034,3.51813,7473.6407564976,0
+TSBK.US,D,20090929,000000,3.49496,3.65642,3.49496,3.65642,2158.5041041712,0
+TSBK.US,D,20090930,000000,3.82557,3.82557,3.48716,3.57189,10763.76784963,0
+TSBK.US,D,20091001,000000,3.49496,3.62573,3.17173,3.17173,20569.45561877,0
+TSBK.US,D,20091002,000000,3.24838,3.76431,3.24838,3.65642,17582.258454624,0
+TSBK.US,D,20091005,000000,3.73344,3.74104,3.56438,3.56438,13447.008203674,0
+TSBK.US,D,20091006,000000,3.68748,3.68748,3.56438,3.56438,1371.9131699204,0
+TSBK.US,D,20091007,000000,3.6641,3.6718,3.54111,3.61035,4446.3952288588,0
+TSBK.US,D,20091008,000000,3.51813,3.65642,3.51813,3.65642,5196.018442962,0
+TSBK.US,D,20091009,000000,3.57977,3.6641,3.46379,3.56438,8347.5165855412,0
+TSBK.US,D,20091012,000000,3.47936,3.47936,3.47936,3.47936,131.44078274687,0
+TSBK.US,D,20091013,000000,3.63304,3.63304,3.63304,3.63304,261.85468437852,0
+TSBK.US,D,20091014,000000,3.65642,3.65642,3.59487,3.59487,1293.8702051644,0
+TSBK.US,D,20091015,000000,3.69488,3.69488,3.64881,3.64881,3248.0249674089,0
+TSBK.US,D,20091016,000000,3.64881,3.64881,3.60255,3.64103,8913.3280800219,0
+TSBK.US,D,20091019,000000,3.65642,3.65642,3.57189,3.58727,8981.1022336258,0
+TSBK.US,D,20091020,000000,3.48716,3.61035,3.48716,3.50244,6057.5716986232,0
+TSBK.US,D,20091021,000000,3.50244,3.64881,3.50244,3.61805,3505.7721273266,0
+TSBK.US,D,20091022,000000,3.51034,3.51034,3.51034,3.51034,516.52120095058,0
+TSBK.US,D,20091023,000000,3.54111,3.54851,3.54111,3.54851,3380.4926312709,0
+TSBK.US,D,20091026,000000,3.64103,3.64103,3.50244,3.50244,10733.988297289,0
+TSBK.US,D,20091027,000000,3.50244,3.5563,3.31763,3.5563,15507.9586019,0
+TSBK.US,D,20091028,000000,3.54851,3.54851,3.50244,3.50244,4062.3416917703,0
+TSBK.US,D,20091029,000000,3.61035,3.61035,3.51034,3.51034,2650.3801583568,0
+TSBK.US,D,20091030,000000,3.50244,3.65642,3.50244,3.51813,14781.953653446,0
+TSBK.US,D,20091102,000000,3.5563,3.61805,3.50244,3.51034,9383.639630788,0
+TSBK.US,D,20091103,000000,3.50244,3.53323,3.50244,3.50244,4721.5993677351,0
+TSBK.US,D,20091104,000000,3.51034,3.51034,3.31763,3.38725,10252.381054256,0
+TSBK.US,D,20091105,000000,3.46379,3.46379,3.41033,3.41033,650.01574592787,0
+TSBK.US,D,20091106,000000,3.41033,3.42532,3.41033,3.42532,779.40276644431,0
+TSBK.US,D,20091109,000000,3.32581,3.43331,3.32581,3.43331,776.32212309868,0
+TSBK.US,D,20091110,000000,3.46379,3.46379,3.31002,3.31763,5114.8948348605,0
+TSBK.US,D,20091111,000000,3.40244,3.40244,3.38725,3.38725,4527.5188369604,0
+TSBK.US,D,20091112,000000,3.38725,3.38725,3.31002,3.31763,5717.6740494887,0
+TSBK.US,D,20091116,000000,3.37945,3.441,3.2176,3.2176,11560.627595033,0
+TSBK.US,D,20091117,000000,3.12529,3.12529,2.98701,3.07913,11019.461247318,0
+TSBK.US,D,20091118,000000,3.11769,3.11769,3.04086,3.09442,24161.485759774,0
+TSBK.US,D,20091119,000000,3.07913,3.11769,3.04086,3.11769,11414.810476673,0
+TSBK.US,D,20091120,000000,2.99421,3.17173,2.74053,3.04086,49665.105137127,0
+TSBK.US,D,20091123,000000,3.20991,3.30243,2.92527,3.25617,102109.97745313,0
+TSBK.US,D,20091124,000000,3.2254,3.45639,3.15606,3.45639,13222.121239443,0
+TSBK.US,D,20091125,000000,3.34839,3.45639,3.24838,3.45639,6370.7704387622,0
+TSBK.US,D,20091127,000000,3.61035,3.61035,3.14067,3.57977,9987.4457265314,0
+TSBK.US,D,20091130,000000,3.57977,3.57977,3.31002,3.46379,5347.9968480131,0
+TSBK.US,D,20091201,000000,3.64881,3.64881,3.46379,3.57977,8434.8014803341,0
+TSBK.US,D,20091202,000000,3.58727,3.65642,3.41033,3.65642,7429.4848685436,0
+TSBK.US,D,20091203,000000,3.60255,3.61805,3.47936,3.49496,879.01023461967,0
+TSBK.US,D,20091204,000000,3.48716,3.65642,3.48716,3.61035,4628.153186251,0
+TSBK.US,D,20091207,000000,3.52562,3.64881,3.52562,3.64881,707.52108837962,0
+TSBK.US,D,20091208,000000,3.4485,3.61805,3.12529,3.16346,12004.240236804,0
+TSBK.US,D,20091209,000000,3.20212,3.20212,3.19453,3.19453,390.21482377976,0
+TSBK.US,D,20091210,000000,3.19453,3.43331,3.09442,3.17173,11005.084911704,0
+TSBK.US,D,20091214,000000,3.34839,3.43331,3.33291,3.43331,1483.8432114783,0
+TSBK.US,D,20091215,000000,3.27166,3.65642,3.2331,3.48716,38662.073987653,0
+TSBK.US,D,20091216,000000,3.49496,3.49496,3.20991,3.37945,4103.4169363787,0
+TSBK.US,D,20091217,000000,3.46379,3.46379,3.3408,3.40244,2557.9608579879,0
+TSBK.US,D,20091218,000000,3.2331,3.45639,3.2331,3.45639,3053.9444366342,0
+TSBK.US,D,20091221,000000,3.38725,3.38725,3.28714,3.31002,872.84894792841,0
+TSBK.US,D,20091222,000000,3.31763,3.51813,3.2331,3.46379,4731.8681788872,0
+TSBK.US,D,20091223,000000,3.27925,3.35599,3.19453,3.25617,10750.418395132,0
+TSBK.US,D,20091224,000000,3.30243,3.31002,3.19453,3.19453,650.01574592787,0
+TSBK.US,D,20091228,000000,3.28714,3.28714,3.20991,3.2254,3314.7722398975,0
+TSBK.US,D,20091229,000000,3.2331,3.30243,3.2176,3.2176,8742.865814897,0
+TSBK.US,D,20091230,000000,3.2176,3.2176,3.17173,3.17173,17798.930369933,0
+TSBK.US,D,20091231,000000,3.17173,3.41782,3.15606,3.41782,5931.2653214523,0
+TSBK.US,D,20100104,000000,3.31763,3.31763,3.19453,3.20212,3505.7721273266,0
+TSBK.US,D,20100105,000000,3.2331,3.36397,3.2331,3.24088,603.80609574342,0
+TSBK.US,D,20100106,000000,3.27166,3.27166,3.18683,3.2331,4042.8309505814,0
+TSBK.US,D,20100107,000000,3.16346,3.17173,3.11001,3.14838,19916.359229496,0
+TSBK.US,D,20100108,000000,3.15606,3.20212,3.15606,3.19453,6399.5231099881,0
+TSBK.US,D,20100111,000000,3.26376,3.26376,3.24838,3.24838,1300.0314918558,0
+TSBK.US,D,20100112,000000,3.2331,3.2331,3.07913,3.15606,2026.0364403092,0
+TSBK.US,D,20100113,000000,3.08692,3.20212,3.08692,3.20212,2858.8370247444,0
+TSBK.US,D,20100114,000000,3.20212,3.20212,3.08692,3.09442,778.3758853291,0
+TSBK.US,D,20100115,000000,3.08692,3.19453,3.08692,3.09442,2155.4234608256,0
+TSBK.US,D,20100119,000000,3.09442,3.15606,3.08692,3.08692,8730.5432415145,0
+TSBK.US,D,20100120,000000,3.08692,3.14067,3.08692,3.11769,5126.1905271278,0
+TSBK.US,D,20100121,000000,3.08692,3.15606,3.08692,3.08692,3141.2293314271,0
+TSBK.US,D,20100122,000000,3.08692,3.08692,3.08692,3.08692,1025.8542340947,0
+TSBK.US,D,20100125,000000,3.07913,3.07913,2.95594,3.03297,2079.4342583001,0
+TSBK.US,D,20100126,000000,3.06355,3.19453,3.06355,3.19453,6601.8186896844,0
+TSBK.US,D,20100127,000000,3.07913,3.17173,3.07913,3.17173,1558.8055328886,0
+TSBK.US,D,20100129,000000,3.40244,3.40244,3.40244,3.40244,593.53728459132,0
+TSBK.US,D,20100201,000000,3.16346,3.31002,2.92527,3.31002,14350.663585058,0
+TSBK.US,D,20100202,000000,3.27925,3.39455,3.27166,3.31002,6082.2168453882,0
+TSBK.US,D,20100203,000000,3.11769,3.2331,3.08692,3.08692,1314.4078274687,0
+TSBK.US,D,20100204,000000,3.08692,3.19453,3.08692,3.12529,628.45124250846,0
+TSBK.US,D,20100205,000000,3.14838,3.14838,3.07913,3.08692,5066.6314224457,0
+TSBK.US,D,20100208,000000,3.07913,3.07913,2.86373,3.07913,10920.880660257,0
+TSBK.US,D,20100209,000000,3.07913,3.08692,2.89439,2.93295,8965.6990168976,0
+TSBK.US,D,20100211,000000,3.07134,3.07134,2.76342,2.76342,5588.2870289723,0
+TSBK.US,D,20100212,000000,2.91747,2.94825,2.88681,2.90979,1891.5150142166,0
+TSBK.US,D,20100216,000000,2.97911,2.97911,2.80958,2.93295,3766.5999305899,0
+TSBK.US,D,20100217,000000,3.00239,3.06355,2.93295,3.06355,2448.0845786604,0
+TSBK.US,D,20100218,000000,2.97133,3.07913,2.96354,3.00239,2470.675963195,0
+TSBK.US,D,20100222,000000,3.14838,3.15606,3.14838,3.15606,1300.0314918558,0
+TSBK.US,D,20100224,000000,3.14838,3.17173,3.07913,3.07913,5457.8731273406,0
+TSBK.US,D,20100225,000000,3.16346,3.16346,3.16346,3.16346,390.21482377976,0
+TSBK.US,D,20100226,000000,3.09442,3.17173,3.07913,3.17173,3091.939037897,0
+TSBK.US,D,20100301,000000,3.10231,3.10231,3.00239,3.04086,6624.4100742191,0
+TSBK.US,D,20100302,000000,2.94825,3.13328,2.93295,3.03297,3119.6648280076,0
+TSBK.US,D,20100303,000000,3.12529,3.17173,3.11001,3.17173,2858.8370247444,0
+TSBK.US,D,20100304,000000,3.12529,3.14838,2.98701,2.98701,2122.5632651388,0
+TSBK.US,D,20100305,000000,3.00239,3.17173,3.00239,3.17173,3766.5999305899,0
+TSBK.US,D,20100308,000000,3.16346,3.17173,3.16346,3.17173,1300.0314918558,0
+TSBK.US,D,20100309,000000,3.17924,3.17924,3.17924,3.17924,140.68271278376,0
+TSBK.US,D,20100310,000000,3.17924,3.17924,3.07913,3.15606,4462.8253267022,0
+TSBK.US,D,20100311,000000,3.11769,3.15606,3.02509,3.15606,1152.1606112655,0
+TSBK.US,D,20100312,000000,3.14838,3.15606,3.07134,3.07134,2349.5039916003,0
+TSBK.US,D,20100315,000000,3.00239,3.07134,2.97911,2.97911,2443.9770541996,0
+TSBK.US,D,20100316,000000,3.06355,3.09442,2.97911,3.09442,5149.8087927777,0
+TSBK.US,D,20100317,000000,3.13328,3.13328,3.09442,3.09442,5850.1417133507,0
+TSBK.US,D,20100318,000000,3.07913,3.07913,2.96354,2.96354,945.75750710831,0
+TSBK.US,D,20100319,000000,2.97133,2.97911,2.93295,2.97911,4687.7122909332,0
+TSBK.US,D,20100323,000000,3.07913,3.2331,2.96354,3.2331,11863.55752402,0
+TSBK.US,D,20100324,000000,3.2176,3.2331,2.97911,3.18683,6965.3346044688,0
+TSBK.US,D,20100325,000000,2.99421,3.07134,2.70197,3.00999,7412.027889585,0
+TSBK.US,D,20100326,000000,3.2176,3.2331,3.14067,3.2331,2993.3584508369,0
+TSBK.US,D,20100329,000000,2.98701,3.17924,2.98701,3.15606,3413.3528269577,0
+TSBK.US,D,20100330,000000,3.07134,3.07913,3.07134,3.07913,1949.0203566684,0
+TSBK.US,D,20100331,000000,2.98701,3.07913,2.98701,3.07913,979.64458391024,0
+TSBK.US,D,20100401,000000,3.07913,3.17173,3.07913,3.17173,1492.0582604,0
+TSBK.US,D,20100405,000000,3.14838,3.16346,3.09442,3.14067,6343.0446486515,0
+TSBK.US,D,20100406,000000,3.02509,3.11769,3.02509,3.07134,4832.5025281778,0
+TSBK.US,D,20100407,000000,3.11769,3.2176,3.07134,3.07134,4779.1047101869,0
+TSBK.US,D,20100408,000000,3.20212,3.38725,3.20212,3.31002,6559.7165639608,0
+TSBK.US,D,20100409,000000,3.34839,3.34839,3.11001,3.14838,7404.8397217785,0
+TSBK.US,D,20100412,000000,3.19453,3.38725,3.14067,3.14067,2584.6597669833,0
+TSBK.US,D,20100413,000000,3.15606,3.37167,3.15606,3.27925,10790.466758625,0
+TSBK.US,D,20100414,000000,3.32581,3.40244,3.15606,3.2254,6119.1845655358,0
+TSBK.US,D,20100415,000000,3.20991,3.81037,3.20991,3.51813,13252.927672899,0
+TSBK.US,D,20100416,000000,3.59487,3.63304,3.51813,3.51813,8106.1995234669,0
+TSBK.US,D,20100419,000000,3.47178,3.54111,3.39455,3.39455,1164.4831846481,0
+TSBK.US,D,20100420,000000,3.46379,3.46379,3.20212,3.40244,22475.346968599,0
+TSBK.US,D,20100421,000000,3.42532,3.84125,3.42532,3.57189,3851.8310631523,0
+TSBK.US,D,20100422,000000,3.52562,4.04127,3.52562,4.01059,41998.41073097,0
+TSBK.US,D,20100423,000000,4.03377,4.03377,3.6641,3.84125,7406.893484009,0
+TSBK.US,D,20100426,000000,3.91808,4.08751,3.45639,4.06425,27492.688097514,0
+TSBK.US,D,20100427,000000,4.10281,4.10281,3.87192,4.04127,2836.2456402097,0
+TSBK.US,D,20100428,000000,3.89509,4.03377,3.71806,3.84884,10583.036773353,0
+TSBK.US,D,20100429,000000,4.01799,4.01799,3.75681,3.75681,7976.8125029505,0
+TSBK.US,D,20100430,000000,3.83335,3.87981,3.51034,3.53323,6624.4100742191,0
+TSBK.US,D,20100503,000000,3.79518,3.84125,3.64103,3.71806,10603.574395657,0
+TSBK.US,D,20100504,000000,3.64103,3.6641,3.64103,3.6641,650.01574592787,0
+TSBK.US,D,20100505,000000,3.65642,3.65642,3.35599,3.441,8230.4521384073,0
+TSBK.US,D,20100506,000000,3.26376,3.51813,3.24838,3.27925,7419.2160573915,0
+TSBK.US,D,20100507,000000,3.31763,3.33291,3.31002,3.31002,2473.7566065407,0
+TSBK.US,D,20100510,000000,3.17173,3.64103,3.17173,3.63304,7146.0656807456,0
+TSBK.US,D,20100511,000000,3.76431,3.84125,3.46379,3.80259,1233.2842193671,0
+TSBK.US,D,20100512,000000,3.42532,3.63304,3.2331,3.2331,5071.7658280216,0
+TSBK.US,D,20100513,000000,3.37167,3.73344,3.37167,3.69488,8623.7476055327,0
+TSBK.US,D,20100514,000000,3.65642,3.65642,3.47936,3.51034,3839.5084897698,0
+TSBK.US,D,20100517,000000,3.51034,3.59487,3.51034,3.59487,1249.7143172104,0
+TSBK.US,D,20100518,000000,3.58727,3.62573,3.43331,3.43331,2966.6595418414,0
+TSBK.US,D,20100519,000000,3.57189,3.57977,3.441,3.53323,3509.8796517874,0
+TSBK.US,D,20100520,000000,3.48716,3.50244,3.36397,3.36397,11035.891345161,0
+TSBK.US,D,20100521,000000,3.34839,3.37945,3.2331,3.33291,13646.223140025,0
+TSBK.US,D,20100524,000000,3.19453,3.2176,3.15606,3.2176,4755.4864445371,0
+TSBK.US,D,20100525,000000,3.19453,3.2176,3.07913,3.16346,5132.3518138191,0
+TSBK.US,D,20100526,000000,3.15606,3.32581,3.15606,3.2331,2858.8370247444,0
+TSBK.US,D,20100527,000000,3.14067,3.14067,3.10231,3.13328,1949.0203566684,0
+TSBK.US,D,20100528,000000,3.10231,3.16346,2.93295,3.13328,2340.2620615634,0
+TSBK.US,D,20100601,000000,3.14838,3.14838,3.07913,3.11001,6106.8619921533,0
+TSBK.US,D,20100603,000000,2.94825,3.03297,2.94046,3.00239,967.32201052772,0
+TSBK.US,D,20100604,000000,2.94825,3.12529,2.92527,3.08692,908.78978696076,0
+TSBK.US,D,20100607,000000,2.89439,3.26376,2.89439,3.20991,3310.6647154367,0
+TSBK.US,D,20100608,000000,3.27166,3.27166,3.02509,3.02509,1909.9988742904,0
+TSBK.US,D,20100609,000000,3.04086,3.11001,2.92527,3.07134,3201.8153172244,0
+TSBK.US,D,20100610,000000,3.2254,3.2254,3.07913,3.10231,1189.1283314131,0
+TSBK.US,D,20100615,000000,3.02509,3.2254,3.00999,3.04086,5384.9645681607,0
+TSBK.US,D,20100616,000000,2.90229,2.97133,2.90229,2.90979,1653.2785954879,0
+TSBK.US,D,20100617,000000,2.87891,3.07913,2.87891,3.00999,3317.8528832432,0
+TSBK.US,D,20100618,000000,2.87891,3.01748,2.87891,2.89439,18823.757722912,0
+TSBK.US,D,20100621,000000,3.01748,3.02509,2.87891,2.87891,4558.3252704167,0
+TSBK.US,D,20100622,000000,2.98701,3.06355,2.87891,2.87891,11628.401748637,0
+TSBK.US,D,20100623,000000,2.88681,2.88681,2.87891,2.87891,1300.0314918558,0
+TSBK.US,D,20100624,000000,2.87891,2.90229,2.87891,2.90229,1916.1601609817,0
+TSBK.US,D,20100625,000000,2.87891,2.87891,2.78669,2.78669,13273.465295204,0
+TSBK.US,D,20100628,000000,2.81727,2.81727,2.38615,2.67899,90866.656122694,0
+TSBK.US,D,20100629,000000,2.61715,2.61715,2.42491,2.56348,6563.8240884216,0
+TSBK.US,D,20100630,000000,2.46338,2.61715,2.36327,2.54012,1952.101000014,0
+TSBK.US,D,20100701,000000,2.37876,2.48646,2.37876,2.38615,1820.6602172672,0
+TSBK.US,D,20100702,000000,2.39424,2.62503,2.38615,2.42491,17271.113476715,0
+TSBK.US,D,20100706,000000,2.46338,2.46338,2.37086,2.40175,6218.7920337111,0
+TSBK.US,D,20100707,000000,2.42491,2.42491,2.30961,2.30961,9345.6450295252,0
+TSBK.US,D,20100708,000000,2.37876,2.39424,2.31692,2.3326,9405.2041342074,0
+TSBK.US,D,20100709,000000,2.42491,2.43241,2.41722,2.42491,9747.1555455724,0
+TSBK.US,D,20100712,000000,2.53252,2.53252,2.46338,2.46338,8582.6723609243,0
+TSBK.US,D,20100713,000000,2.56348,2.56348,2.46338,2.47097,1342.1336175794,0
+TSBK.US,D,20100714,000000,2.40175,2.56348,2.40175,2.43241,956.02631826041,0
+TSBK.US,D,20100715,000000,2.41722,2.44001,2.28634,2.44001,3686.5032036035,0
+TSBK.US,D,20100716,000000,2.5556,2.5556,2.38615,2.38615,650.01574592787,0
+TSBK.US,D,20100719,000000,2.38615,2.38615,2.30961,2.30961,531.92441767872,0
+TSBK.US,D,20100720,000000,2.30961,2.47097,2.2323,2.3326,11655.100657633,0
+TSBK.US,D,20100721,000000,2.34768,2.34768,2.29394,2.29394,2079.4342583001,0
+TSBK.US,D,20100722,000000,2.34768,2.45549,2.34768,2.45549,3464.6968827182,0
+TSBK.US,D,20100723,000000,2.42491,2.43241,2.34768,2.34768,4028.4546149684,0
+TSBK.US,D,20100726,000000,2.45549,2.45549,2.37876,2.37876,1779.5849726588,0
+TSBK.US,D,20100727,000000,2.48646,2.48646,2.34768,2.38615,11458.966364627,0
+TSBK.US,D,20100728,000000,2.38615,2.38615,2.38615,2.38615,650.01574592787,0
+TSBK.US,D,20100729,000000,2.3399,2.3399,2.30961,2.30961,4093.1481252266,0
+TSBK.US,D,20100730,000000,2.38615,3.27166,2.38615,3.04086,45675.672004536,0
+TSBK.US,D,20100802,000000,3.08692,3.08692,2.80958,2.90979,7310.3666591792,0
+TSBK.US,D,20100803,000000,2.96354,3.07913,2.87121,3.07913,5089.2228069802,0
+TSBK.US,D,20100804,000000,2.92527,3.27166,2.92527,3.27166,7914.1727549227,0
+TSBK.US,D,20100805,000000,3.29455,3.29455,3.07913,3.2176,7706.7427696502,0
+TSBK.US,D,20100809,000000,3.07913,3.20991,2.98701,3.00999,1023.8004718643,0
+TSBK.US,D,20100810,000000,3.11769,3.11769,3.11769,3.11769,814.31672436144,0
+TSBK.US,D,20100811,000000,3.04086,3.04086,3.04086,3.04086,261.85468437852,0
+TSBK.US,D,20100812,000000,2.92527,2.94825,2.92527,2.92527,778.3758853291,0
+TSBK.US,D,20100813,000000,3.00239,3.00239,3.00239,3.00239,2602.1167459418,0
+TSBK.US,D,20100816,000000,3.00239,3.07913,2.90229,2.90229,3918.578335641,0
+TSBK.US,D,20100817,000000,3.04086,3.09442,2.94046,2.94046,5013.2336044547,0
+TSBK.US,D,20100818,000000,2.96354,3.03297,2.96354,3.03297,2563.0952635639,0
+TSBK.US,D,20100819,000000,2.97133,2.97133,2.97133,2.97133,2600.0629837114,0
+TSBK.US,D,20100820,000000,3.07913,3.07913,2.88681,3.04086,2606.2242704027,0
+TSBK.US,D,20100823,000000,2.92527,3.00999,2.91747,3.00999,3907.2826433737,0
+TSBK.US,D,20100824,000000,2.87121,2.95594,2.84814,2.87891,1794.9881893869,0
+TSBK.US,D,20100825,000000,2.79438,2.88681,2.79438,2.81727,5617.0397001981,0
+TSBK.US,D,20100826,000000,2.72485,2.84045,2.69438,2.7712,7419.2160573915,0
+TSBK.US,D,20100827,000000,2.70197,2.88681,2.69438,2.88681,4128.0620831438,0
+TSBK.US,D,20100830,000000,3.00239,3.00239,3.00239,3.00239,296.76864229566,0
+TSBK.US,D,20100831,000000,3.00239,3.07913,3.00239,3.07913,5683.7869726868,0
+TSBK.US,D,20100901,000000,2.90229,3.07134,2.90229,3.00239,1591.6657285753,0
+TSBK.US,D,20100902,000000,3.07913,3.07913,2.88681,3.00239,17333.753224743,0
+TSBK.US,D,20100903,000000,3.00239,3.02509,2.99421,2.99421,5452.7387217645,0
+TSBK.US,D,20100907,000000,3.03297,3.03297,2.96354,2.99421,10002.84894326,0
+TSBK.US,D,20100908,000000,3.07913,3.13328,3.07134,3.10231,7310.3666591792,0
+TSBK.US,D,20100909,000000,3.24088,3.25617,3.24088,3.25617,1302.0852540862,0
+TSBK.US,D,20100910,000000,3.2331,3.24088,3.12529,3.12529,5586.2332667419,0
+TSBK.US,D,20100913,000000,3.07913,3.07913,3.00239,3.00239,7535.2536234102,0
+TSBK.US,D,20100914,000000,3.00239,3.02509,2.99421,3.00239,17270.0865956,0
+TSBK.US,D,20100915,000000,3.02509,3.06355,2.90979,2.90979,2727.3962419975,0
+TSBK.US,D,20100916,000000,2.94825,2.98701,2.94825,2.98701,516.52120095058,0
+TSBK.US,D,20100917,000000,2.96354,2.96354,2.92527,2.93295,4291.3361804622,0
+TSBK.US,D,20100920,000000,2.97911,3.10231,2.92527,2.97133,4459.7446833566,0
+TSBK.US,D,20100921,000000,2.93295,2.94825,2.93295,2.94825,1164.4831846481,0
+TSBK.US,D,20100923,000000,2.94046,2.94046,2.94046,2.94046,261.85468437852,0
+TSBK.US,D,20100924,000000,2.94825,2.94825,2.94046,2.94046,1039.2036885924,0
+TSBK.US,D,20100927,000000,2.94046,2.94825,2.94046,2.94825,390.21482377976,0
+TSBK.US,D,20100928,000000,2.94046,3.02509,2.94046,3.01748,830.7468222048,0
+TSBK.US,D,20100929,000000,2.94825,2.94825,2.94825,2.94825,322.44067017591,0
+TSBK.US,D,20100930,000000,2.95594,3.11001,2.94825,3.11001,2079.4342583001,0
+TSBK.US,D,20101001,000000,3.06355,3.19453,3.06355,3.19453,13755.072538237,0
+TSBK.US,D,20101004,000000,3.15606,3.31002,3.04086,3.31002,10961.955904865,0
+TSBK.US,D,20101005,000000,3.15606,3.27166,3.00239,3.27166,13761.233824927,0
+TSBK.US,D,20101006,000000,3.26376,3.27166,3.11001,3.11001,3478.0463372159,0
+TSBK.US,D,20101007,000000,3.14067,3.14067,2.94046,2.97133,4546.0026970342,0
+TSBK.US,D,20101008,000000,2.97133,3.03297,2.94046,3.03297,1164.4831846481,0
+TSBK.US,D,20101011,000000,2.96354,2.97911,2.94825,2.97133,6624.4100742191,0
+TSBK.US,D,20101013,000000,3.00239,3.07913,2.96354,3.00239,5548.238665479,0
+TSBK.US,D,20101014,000000,2.98701,3.00239,2.96354,3.00239,8767.5109616621,0
+TSBK.US,D,20101015,000000,3.07913,3.17924,2.99421,3.17924,12220.912152113,0
+TSBK.US,D,20101018,000000,3.07913,3.07913,3.00239,3.04086,5359.2925402804,0
+TSBK.US,D,20101019,000000,2.96354,3.00239,2.94046,3.00239,7174.8183519715,0
+TSBK.US,D,20101020,000000,3.00239,3.2254,2.94825,3.07913,14065.19063503,0
+TSBK.US,D,20101021,000000,3.11001,3.11001,2.94825,3.07913,7990.1619574482,0
+TSBK.US,D,20101022,000000,2.99421,3.07913,2.94046,3.07913,3023.1380031779,0
+TSBK.US,D,20101025,000000,3.00239,3.07913,2.92527,2.94046,3952.4654124428,0
+TSBK.US,D,20101027,000000,3.09442,3.11769,3.07913,3.08692,25527.237643003,0
+TSBK.US,D,20101028,000000,2.94046,3.04086,2.94046,3.04086,390.21482377976,0
+TSBK.US,D,20101029,000000,3.04086,3.06355,2.93295,3.04086,5635.5235602719,0
+TSBK.US,D,20101101,000000,2.94046,3.00239,2.7712,2.7712,24833.066009121,0
+TSBK.US,D,20101102,000000,2.7712,3.09442,2.76342,2.88681,5586.2332667419,0
+TSBK.US,D,20101103,000000,3.07913,3.07913,2.84814,2.89439,1570.1012251559,0
+TSBK.US,D,20101104,000000,2.88681,2.92527,2.84814,2.88681,7991.1888385634,0
+TSBK.US,D,20101105,000000,2.96354,3.14838,2.96354,3.07913,5418.8516449626,0
+TSBK.US,D,20101108,000000,2.97133,2.97133,2.96354,2.96354,414.8599705448,0
+TSBK.US,D,20101109,000000,3.07134,3.12529,3.07134,3.07913,19483.015398877,0
+TSBK.US,D,20101110,000000,2.96354,3.07913,2.96354,3.00999,4673.3359553203,0
+TSBK.US,D,20101111,000000,2.97133,2.97911,2.92527,2.92527,2895.8047448919,0
+TSBK.US,D,20101112,000000,2.79438,2.92527,2.73274,2.91747,9536.6449169543,0
+TSBK.US,D,20101115,000000,2.89439,2.92527,2.88681,2.92527,6492.9692914721,0
+TSBK.US,D,20101116,000000,2.92527,3.00239,2.90229,3.00239,5836.792258853,0
+TSBK.US,D,20101117,000000,2.94046,2.96354,2.76342,2.84814,5823.4428043553,0
+TSBK.US,D,20101118,000000,2.76342,2.88681,2.73274,2.80958,3356.8743656211,0
+TSBK.US,D,20101119,000000,2.80958,2.80958,2.74053,2.7712,8254.0704040571,0
+TSBK.US,D,20101122,000000,2.73274,2.73274,2.62503,2.62503,5452.7387217645,0
+TSBK.US,D,20101123,000000,2.56348,2.79438,2.56348,2.7712,3505.7721273266,0
+TSBK.US,D,20101124,000000,2.90979,2.92527,2.80958,2.91747,1696.4076023268,0
+TSBK.US,D,20101129,000000,2.94046,2.96354,2.83257,2.96354,2581.5791236377,0
+TSBK.US,D,20101130,000000,2.78669,2.92527,2.78669,2.92527,4683.6047664724,0
+TSBK.US,D,20101201,000000,2.80208,2.81727,2.80208,2.81727,516.52120095058,0
+TSBK.US,D,20101202,000000,2.80958,2.80958,2.59426,2.73274,16481.441899119,0
+TSBK.US,D,20101203,000000,2.74053,2.74053,2.69438,2.70197,2207.7943977013,0
+TSBK.US,D,20101206,000000,2.72485,2.72485,2.57878,2.61715,9808.7684124849,0
+TSBK.US,D,20101207,000000,2.64821,2.74794,2.61715,2.70956,4559.3521515319,0
+TSBK.US,D,20101208,000000,2.61715,2.65561,2.61715,2.65561,1267.171296169,0
+TSBK.US,D,20101209,000000,2.65561,2.71746,2.46338,2.64821,10663.133500339,0
+TSBK.US,D,20101210,000000,2.57878,2.76342,2.57878,2.74053,7596.8664903228,0
+TSBK.US,D,20101213,000000,2.64023,2.64023,2.54811,2.61715,5763.8836996732,0
+TSBK.US,D,20101214,000000,2.58666,2.59426,2.56348,2.59426,18155.258116911,0
+TSBK.US,D,20101215,000000,2.64821,2.72485,2.64023,2.66331,10481.375542947,0
+TSBK.US,D,20101216,000000,2.73274,2.73274,2.57878,2.65561,5292.5452677918,0
+TSBK.US,D,20101217,000000,2.63243,2.63243,2.52521,2.52521,14207.927110044,0
+TSBK.US,D,20101220,000000,2.61715,2.70956,2.53252,2.53252,6899.6142130952,0
+TSBK.US,D,20101221,000000,2.70956,2.76342,2.61715,2.76342,11478.477105816,0
+TSBK.US,D,20101222,000000,2.70956,2.7712,2.70956,2.7712,4477.2016623152,0
+TSBK.US,D,20101223,000000,2.7712,2.7712,2.57878,2.72485,13164.615896991,0
+TSBK.US,D,20101227,000000,2.66331,2.69438,2.63243,2.64023,15264.587777595,0
+TSBK.US,D,20101228,000000,2.64821,2.64821,2.59426,2.59426,18879.209303134,0
+TSBK.US,D,20101229,000000,2.58666,2.58666,2.57878,2.57878,1039.2036885924,0
+TSBK.US,D,20101230,000000,2.51713,2.84045,2.51713,2.69438,38437.187023422,0
+TSBK.US,D,20101231,000000,2.71746,2.84045,2.63243,2.779,9531.5105113783,0
+TSBK.US,D,20110103,000000,2.73274,2.99421,2.73274,2.99421,14982.195470912,0
+TSBK.US,D,20110104,000000,2.90979,2.90979,2.78669,2.78669,4231.77707578,0
+TSBK.US,D,20110105,000000,2.92527,2.93295,2.87121,2.88681,5624.2278680046,0
+TSBK.US,D,20110106,000000,2.94825,2.95594,2.92527,2.95594,5370.5882325477,0
+TSBK.US,D,20110107,000000,2.99421,2.99421,2.90229,2.90229,6400.5499911033,0
+TSBK.US,D,20110110,000000,2.88681,3.04086,2.88681,2.97133,4940.3250452748,0
+TSBK.US,D,20110111,000000,2.99421,3.14067,2.99421,3.08692,5740.2654340233,0
+TSBK.US,D,20110112,000000,2.93295,2.93295,2.93295,2.93295,650.01574592787,0
+TSBK.US,D,20110113,000000,2.96354,3.09442,2.96354,3.07913,18818.623317337,0
+TSBK.US,D,20110114,000000,3.07913,3.07913,3.07913,3.07913,1429.4185123721,0
+TSBK.US,D,20110118,000000,3.11001,3.15606,2.96354,3.00239,12042.234838067,0
+TSBK.US,D,20110119,000000,3.13328,3.14067,3.06355,3.06355,1148.0530868047,0
+TSBK.US,D,20110120,000000,3.07134,3.15606,3.00239,3.05595,8707.9518569799,0
+TSBK.US,D,20110121,000000,2.96354,2.96354,2.96354,2.96354,563.75773225023,0
+TSBK.US,D,20110124,000000,2.96354,3.26376,2.95594,3.16346,14866.157904893,0
+TSBK.US,D,20110125,000000,3.17173,3.8874,3.17173,3.65642,74297.929328782,0
+TSBK.US,D,20110126,000000,3.69488,3.84884,3.64103,3.76431,21932.126858653,0
+TSBK.US,D,20110127,000000,3.6641,3.772,3.65642,3.73344,15411.43177707,0
+TSBK.US,D,20110128,000000,3.73344,3.74882,3.57189,3.57189,18757.010450424,0
+TSBK.US,D,20110131,000000,3.61805,3.74882,3.50244,3.5563,17359.425252623,0
+TSBK.US,D,20110201,000000,3.56438,3.71806,3.39455,3.71806,39206.320978714,0
+TSBK.US,D,20110202,000000,3.69488,3.69488,3.53323,3.54851,34071.915402664,0
+TSBK.US,D,20110203,000000,3.50244,3.78729,3.50244,3.78729,25745.963320543,0
+TSBK.US,D,20110204,000000,3.6641,3.6641,3.6641,3.6641,1820.6602172672,0
+TSBK.US,D,20110207,000000,3.75681,3.87192,3.75681,3.84125,123352.04020235,0
+TSBK.US,D,20110208,000000,3.84884,3.86432,3.77951,3.84884,28839.95612067,0
+TSBK.US,D,20110209,000000,3.78729,3.84125,3.78729,3.84125,12020.670334647,0
+TSBK.US,D,20110210,000000,3.74882,3.92587,3.74882,3.92587,62486.742741637,0
+TSBK.US,D,20110211,000000,3.98751,4.2262,3.98751,4.18014,6501.1843403939,0
+TSBK.US,D,20110214,000000,4.03377,4.41842,4.03377,4.2108,15187.571693955,0
+TSBK.US,D,20110215,000000,4.45709,4.68039,4.38746,4.58038,46239.429736787,0
+TSBK.US,D,20110216,000000,4.43391,4.5495,4.26457,4.5495,42520.066337497,0
+TSBK.US,D,20110217,000000,4.49545,4.60326,4.31072,4.45709,11779.353272573,0
+TSBK.US,D,20110218,000000,4.41084,4.48777,4.31072,4.38746,6190.0393624852,0
+TSBK.US,D,20110222,000000,4.39564,4.61864,4.39564,4.48027,26558.226282673,0
+TSBK.US,D,20110223,000000,4.54191,4.54191,4.39564,4.48027,9714.2953498856,0
+TSBK.US,D,20110224,000000,4.557,4.60326,4.53402,4.54191,4604.5349206012,0
+TSBK.US,D,20110225,000000,4.53402,4.58787,4.48027,4.48027,22301.804060129,0
+TSBK.US,D,20110228,000000,4.40285,4.53402,4.04127,4.48777,16156.947466713,0
+TSBK.US,D,20110301,000000,4.47247,4.557,4.29553,4.31072,1300.0314918558,0
+TSBK.US,D,20110302,000000,4.20302,4.38015,4.04896,4.24927,14919.555722884,0
+TSBK.US,D,20110303,000000,4.28745,4.48027,4.14916,4.24927,2581.5791236377,0
+TSBK.US,D,20110304,000000,4.0956,4.20302,4.04127,4.04127,23216.755133781,0
+TSBK.US,D,20110307,000000,4.19552,4.29553,4.19552,4.29553,2614.4393193244,0
+TSBK.US,D,20110308,000000,4.20302,4.28745,4.20302,4.24927,5063.5507791,0
+TSBK.US,D,20110309,000000,4.26457,4.42622,4.26457,4.28745,1581.3969174232,0
+TSBK.US,D,20110310,000000,4.29553,4.48777,4.24927,4.29553,3766.5999305899,0
+TSBK.US,D,20110311,000000,4.24149,4.24927,4.23369,4.23369,3225.4335828743,0
+TSBK.US,D,20110314,000000,4.19552,4.2262,4.19552,4.19552,2343.342704909,0
+TSBK.US,D,20110315,000000,4.30284,4.34938,4.14916,4.27215,2079.4342583001,0
+TSBK.US,D,20110316,000000,4.27215,4.27215,4.23369,4.23369,960.13384272125,0
+TSBK.US,D,20110317,000000,4.21841,4.46488,4.20302,4.20302,5886.0825523832,0
+TSBK.US,D,20110318,000000,4.23369,4.36478,4.23369,4.34938,7403.8128406634,0
+TSBK.US,D,20110321,000000,4.31832,4.32601,4.31072,4.31072,3240.8367996025,0
+TSBK.US,D,20110324,000000,4.31072,4.31832,4.19552,4.31832,4817.0993114496,0
+TSBK.US,D,20110328,000000,4.05685,4.34938,4.05685,4.16446,6458.0553335551,0
+TSBK.US,D,20110329,000000,4.07993,4.34938,4.07993,4.3415,72569.688411883,0
+TSBK.US,D,20110330,000000,4.51095,4.54191,4.38746,4.54191,3505.7721273266,0
+TSBK.US,D,20110331,000000,4.58787,4.60326,4.31832,4.31832,9767.6931678765,0
+TSBK.US,D,20110401,000000,4.54191,4.56509,4.18744,4.41842,4094.1750063419,0
+TSBK.US,D,20110404,000000,4.2108,4.49545,4.2108,4.3415,2923.5305350026,0
+TSBK.US,D,20110405,000000,4.38746,4.38746,4.3415,4.3415,651.04262704307,0
+TSBK.US,D,20110407,000000,4.20302,4.31072,4.20302,4.31072,261.85468437852,0
+TSBK.US,D,20110408,000000,4.23369,4.27215,4.18744,4.23369,11471.288938009,0
+TSBK.US,D,20110411,000000,4.19552,4.19552,4.19552,4.19552,261.85468437852,0
+TSBK.US,D,20110412,000000,4.30284,4.43391,4.30284,4.3415,1429.4185123721,0
+TSBK.US,D,20110413,000000,4.45709,4.45709,4.31072,4.31072,2600.0629837114,0
+TSBK.US,D,20110414,000000,4.21841,4.31072,4.21841,4.31072,4415.5887954025,0
+TSBK.US,D,20110415,000000,4.3339,4.34938,4.28014,4.30284,4118.8201531069,0
+TSBK.US,D,20110418,000000,4.24149,4.37246,4.18744,4.37246,3413.3528269577,0
+TSBK.US,D,20110419,000000,4.31072,4.32601,4.25668,4.31072,4546.0026970342,0
+TSBK.US,D,20110420,000000,4.3339,4.3339,4.30284,4.31832,7209.7323098887,0
+TSBK.US,D,20110421,000000,4.28745,4.28745,4.28745,4.28745,131.44078274687,0
+TSBK.US,D,20110425,000000,4.19552,4.38746,4.19552,4.37246,4508.0080957715,0
+TSBK.US,D,20110426,000000,4.28014,4.36478,4.28014,4.30284,2772.5790110667,0
+TSBK.US,D,20110427,000000,4.61864,4.75731,4.60326,4.70337,35990.129325877,0
+TSBK.US,D,20110428,000000,4.73433,4.73433,4.58038,4.71866,4501.8468090802,0
+TSBK.US,D,20110429,000000,4.70337,4.80357,4.70337,4.77241,20588.966359958,0
+TSBK.US,D,20110502,000000,4.70337,4.85732,4.70337,4.85732,9220.3655334696,0
+TSBK.US,D,20110503,000000,4.75731,4.91119,4.73433,4.91119,5478.4107496448,0
+TSBK.US,D,20110504,000000,4.85732,4.86493,4.85732,4.86493,422.04813835127,0
+TSBK.US,D,20110505,000000,4.84934,4.8805,4.78049,4.78049,516.52120095058,0
+TSBK.US,D,20110506,000000,4.9961,5.00349,4.62664,4.62664,47416.235494817,0
+TSBK.US,D,20110509,000000,4.65721,4.65721,4.5495,4.5495,21724.696873381,0
+TSBK.US,D,20110510,000000,4.41084,4.54191,4.41084,4.42622,5431.1742183451,0
+TSBK.US,D,20110511,000000,4.24149,4.5495,4.24149,4.45709,1300.0314918558,0
+TSBK.US,D,20110513,000000,4.44911,4.46488,4.4414,4.44911,4683.6047664724,0
+TSBK.US,D,20110516,000000,4.46488,4.58038,4.45709,4.58038,10700.101220488,0
+TSBK.US,D,20110517,000000,4.81107,4.81107,4.48777,4.74943,4934.1637585835,0
+TSBK.US,D,20110518,000000,4.74184,4.8805,4.74184,4.75731,5196.018442962,0
+TSBK.US,D,20110519,000000,4.76501,4.82656,4.75731,4.75731,778.3758853291,0
+TSBK.US,D,20110520,000000,4.58787,4.68039,4.58038,4.59566,7016.6786602292,0
+TSBK.US,D,20110523,000000,4.557,4.557,4.42622,4.42622,778.3758853291,0
+TSBK.US,D,20110524,000000,4.38746,4.56509,4.34938,4.40285,5346.9699668979,0
+TSBK.US,D,20110525,000000,4.32601,4.56509,4.32601,4.52623,1164.4831846481,0
+TSBK.US,D,20110526,000000,4.35698,4.37246,4.24927,4.31072,23020.620840776,0
+TSBK.US,D,20110527,000000,4.38015,4.53402,4.38015,4.48777,4546.0026970342,0
+TSBK.US,D,20110531,000000,4.43391,4.43391,4.24149,4.25668,17038.011463563,0
+TSBK.US,D,20110601,000000,4.19552,4.31072,4.19552,4.27215,1300.0314918558,0
+TSBK.US,D,20110602,000000,4.21841,4.21841,4.21841,4.21841,131.44078274687,0
+TSBK.US,D,20110603,000000,4.31072,4.34938,4.13368,4.31072,12933.567646069,0
+TSBK.US,D,20110606,000000,4.23369,4.30284,4.1185,4.1185,4117.7932719917,0
+TSBK.US,D,20110607,000000,4.2262,4.39564,4.2262,4.26457,4574.7553682601,0
+TSBK.US,D,20110608,000000,4.23369,4.27215,3.83335,4.14916,32305.679884503,0
+TSBK.US,D,20110609,000000,4.20302,4.25668,4.1185,4.1185,888.25216465656,0
+TSBK.US,D,20110610,000000,4.04127,4.24149,4.04127,4.12608,4817.0993114496,0
+TSBK.US,D,20110613,000000,4.0956,4.11069,3.53323,4.01799,16650.877283128,0
+TSBK.US,D,20110614,000000,4.01799,4.01799,3.84884,3.84884,7266.2107712253,0
+TSBK.US,D,20110615,000000,3.84884,3.84884,3.61035,3.65642,20311.708458852,0
+TSBK.US,D,20110616,000000,3.6718,3.6718,3.6641,3.6641,516.52120095058,0
+TSBK.US,D,20110617,000000,3.81816,3.83335,3.73344,3.76431,2459.3802709277,0
+TSBK.US,D,20110620,000000,3.71036,3.71036,3.71036,3.71036,158.13969174232,0
+TSBK.US,D,20110621,000000,3.74882,3.82557,3.71036,3.81037,1562.9130573494,0
+TSBK.US,D,20110622,000000,3.71806,3.82557,3.71036,3.77951,11837.88549614,0
+TSBK.US,D,20110623,000000,3.79518,3.84884,3.77951,3.81037,17810.226062201,0
+TSBK.US,D,20110624,000000,3.76431,4.24149,3.76431,3.84884,15730.7918039,0
+TSBK.US,D,20110627,000000,3.84884,4.14118,3.84884,4.0028,5066.6314224457,0
+TSBK.US,D,20110628,000000,4.0028,4.16446,3.84884,3.98002,36741.80630221,0
+TSBK.US,D,20110629,000000,3.98751,4.42622,3.98751,4.31832,17592.527265776,0
+TSBK.US,D,20110630,000000,4.30284,4.61864,4.30284,4.5495,20638.256653488,0
+TSBK.US,D,20110701,000000,4.61095,4.81107,4.51095,4.61864,26707.124044379,0
+TSBK.US,D,20110705,000000,4.63404,4.84204,4.61095,4.81107,43468.90448795,0
+TSBK.US,D,20110706,000000,4.77241,4.77241,4.63404,4.77241,5585.2063856266,0
+TSBK.US,D,20110707,000000,4.71116,4.7879,4.65721,4.70337,22171.390158497,0
+TSBK.US,D,20110708,000000,4.61864,4.61864,4.557,4.5724,2060.9503982263,0
+TSBK.US,D,20110711,000000,4.47247,4.49545,4.39564,4.43391,7940.8716639181,0
+TSBK.US,D,20110712,000000,4.41842,4.48777,4.35698,4.39564,23221.889539357,0
+TSBK.US,D,20110713,000000,4.38015,4.50325,4.38015,4.50325,1694.3538400963,0
+TSBK.US,D,20110714,000000,4.49545,4.59566,4.38746,4.39564,7469.5332320368,0
+TSBK.US,D,20110715,000000,4.52623,4.56509,4.44911,4.53402,4552.1639837254,0
+TSBK.US,D,20110718,000000,4.49545,4.58787,4.43391,4.43391,1750.8323014329,0
+TSBK.US,D,20110719,000000,4.48027,4.51873,4.42622,4.42622,2844.4606891315,0
+TSBK.US,D,20110720,000000,4.49545,4.54191,4.43391,4.51095,2933.7993461547,0
+TSBK.US,D,20110721,000000,4.51873,4.58787,4.48777,4.51873,12955.132149488,0
+TSBK.US,D,20110722,000000,4.59566,4.60326,4.48777,4.5495,15146.496449346,0
+TSBK.US,D,20110725,000000,4.47247,4.60326,4.34938,4.43391,67919.970722213,0
+TSBK.US,D,20110726,000000,4.37246,4.60326,4.34938,4.46488,45536.016172868,0
+TSBK.US,D,20110727,000000,4.28745,4.5495,4.28745,4.41084,75241.633073659,0
+TSBK.US,D,20110728,000000,4.38015,4.41084,4.31072,4.41084,17670.570230532,0
+TSBK.US,D,20110729,000000,4.40285,4.40285,4.15666,4.26457,26474.022031226,0
+TSBK.US,D,20110801,000000,4.30284,4.30284,4.11069,4.11069,4415.5887954025,0
+TSBK.US,D,20110802,000000,4.11069,4.2262,4.05685,4.17205,2205.7406354708,0
+TSBK.US,D,20110803,000000,4.08751,4.21841,4.08751,4.21841,516.52120095058,0
+TSBK.US,D,20110804,000000,4.04127,4.04127,3.8874,4.03377,10258.542340947,0
+TSBK.US,D,20110805,000000,4.16446,4.16446,3.84884,3.92587,10670.321668146,0
+TSBK.US,D,20110808,000000,3.84884,3.85653,3.71036,3.84884,20290.143955432,0
+TSBK.US,D,20110809,000000,3.84884,3.94145,3.46379,3.84884,24760.157449941,0
+TSBK.US,D,20110810,000000,3.78729,3.83335,3.73344,3.83335,3577.6538053913,0
+TSBK.US,D,20110811,000000,3.84884,3.84884,3.84884,3.84884,12993.126750751,0
+TSBK.US,D,20110812,000000,3.84884,4.07993,3.81037,4.07993,7814.5652867473,0
+TSBK.US,D,20110815,000000,3.98002,4.17205,3.96434,4.15666,2484.0254176927,0
+TSBK.US,D,20110816,000000,4.12608,4.18014,3.87192,4.0028,31735.760865562,0
+TSBK.US,D,20110817,000000,4.04896,4.04896,3.92587,3.93346,3584.8419731977,0
+TSBK.US,D,20110818,000000,3.86432,3.91018,3.81037,3.81037,2727.3962419975,0
+TSBK.US,D,20110819,000000,3.69488,3.84125,3.69488,3.772,9267.6020647693,0
+TSBK.US,D,20110822,000000,3.79518,3.83335,3.65642,3.77951,5919.969629185,0
+TSBK.US,D,20110823,000000,3.83335,3.84125,3.74104,3.80259,3429.7829248011,0
+TSBK.US,D,20110824,000000,3.74882,3.84884,3.64103,3.84884,4807.8573814128,0
+TSBK.US,D,20110825,000000,3.81816,3.81816,3.6718,3.69488,9444.2256165854,0
+TSBK.US,D,20110826,000000,3.73344,3.81816,3.73344,3.81816,2012.6869858114,0
+TSBK.US,D,20110830,000000,3.84884,3.84884,3.81037,3.81037,261.85468437852,0
+TSBK.US,D,20110831,000000,3.77951,3.92587,3.6718,3.92587,9728.6716854985,0
+TSBK.US,D,20110902,000000,3.82557,3.8874,3.77951,3.8874,1300.0314918558,0
+TSBK.US,D,20110906,000000,3.76431,3.84884,3.75681,3.80259,1703.5957701332,0
+TSBK.US,D,20110907,000000,3.71806,3.84884,3.71806,3.84884,1473.5744003262,0
+TSBK.US,D,20110909,000000,3.70257,3.79518,3.70257,3.772,3089.8852756666,0
+TSBK.US,D,20110912,000000,3.84125,3.84125,3.65642,3.74104,1873.0311541429,0
+TSBK.US,D,20110913,000000,3.73344,3.74104,3.64103,3.64103,944.73062599311,0
+TSBK.US,D,20110914,000000,3.70257,3.77951,3.52562,3.6718,908.78978696076,0
+TSBK.US,D,20110916,000000,3.74882,3.74882,3.74882,3.74882,791.72533982683,0
+TSBK.US,D,20110919,000000,3.63304,3.63304,3.62573,3.62573,390.21482377976,0
+TSBK.US,D,20110920,000000,3.54851,3.57189,3.46379,3.50244,2266.3266212682,0
+TSBK.US,D,20110921,000000,3.51813,3.51813,3.27166,3.42532,8467.6616760208,0
+TSBK.US,D,20110922,000000,3.2176,3.34839,3.07913,3.34839,18186.064550368,0
+TSBK.US,D,20110923,000000,3.20212,3.20212,3.07913,3.07913,5987.7437827889,0
+TSBK.US,D,20110926,000000,3.14067,3.26376,3.00239,3.11769,2057.8697548806,0
+TSBK.US,D,20110927,000000,2.74794,3.19453,2.71746,3.11001,43042.748825138,0
+TSBK.US,D,20110928,000000,3.09442,3.09442,2.88681,3.00239,16106.630292067,0
+TSBK.US,D,20110930,000000,2.98701,3.24088,2.88681,3.11001,7622.538518203,0
+TSBK.US,D,20111003,000000,3.11001,3.24088,2.89439,3.15606,11932.358558739,0
+TSBK.US,D,20111004,000000,3.17924,3.19453,2.83257,3.18683,5166.2388906209,0
+TSBK.US,D,20111007,000000,3.12529,3.16346,3.11769,3.16346,1659.4398821792,0
+TSBK.US,D,20111010,000000,3.07913,3.2331,3.07913,3.2331,4028.4546149684,0
+TSBK.US,D,20111011,000000,3.06355,3.26376,2.96354,3.16346,1587.5582041145,0
+TSBK.US,D,20111012,000000,3.12529,3.2331,3.12529,3.19453,31836.395214853,0
+TSBK.US,D,20111013,000000,3.2331,3.2331,3.11769,3.2331,2440.8964108539,0
+TSBK.US,D,20111014,000000,3.10231,3.19453,3.00239,3.19453,9465.7901200048,0
+TSBK.US,D,20111017,000000,3.02509,3.15606,3.02509,3.11769,859.49949343068,0
+TSBK.US,D,20111018,000000,3.12529,3.19453,3.00239,3.19453,8899.9786255242,0
+TSBK.US,D,20111019,000000,3.08692,3.19453,3.07913,3.07913,7115.2592472894,0
+TSBK.US,D,20111020,000000,3.07913,3.14838,3.00999,3.01748,1820.6602172672,0
+TSBK.US,D,20111021,000000,3.00239,3.09442,2.92527,3.04086,7263.1301278796,0
+TSBK.US,D,20111024,000000,2.86373,3.07913,2.86373,3.07134,10447.488466146,0
+TSBK.US,D,20111025,000000,3.01748,3.20212,3.01748,3.20212,2383.3910684021,0
+TSBK.US,D,20111027,000000,3.20991,3.37167,3.20991,3.34839,13237.52445617,0
+TSBK.US,D,20111101,000000,3.31763,3.43331,3.27166,3.43331,4281.06736931,0
+TSBK.US,D,20111102,000000,3.47936,3.47936,3.43331,3.43331,1168.5907091088,0
+TSBK.US,D,20111103,000000,3.40244,3.54111,3.40244,3.51034,5428.0935749995,0
+TSBK.US,D,20111104,000000,3.54111,3.54111,3.41782,3.43331,3328.1216943953,0
+TSBK.US,D,20111107,000000,3.34839,3.34839,3.07913,3.27166,3378.4388690405,0
+TSBK.US,D,20111108,000000,3.35599,3.51034,3.2176,3.28714,7013.5980168836,0
+TSBK.US,D,20111109,000000,3.45639,3.45639,3.4485,3.4485,1541.34855393,0
+TSBK.US,D,20111114,000000,3.28714,3.28714,3.27166,3.27925,1453.036778022,0
+TSBK.US,D,20111115,000000,3.28714,3.28714,3.25617,3.25617,616.12866912594,0
+TSBK.US,D,20111117,000000,3.09442,3.20212,2.80958,3.11769,17347.102679241,0
+TSBK.US,D,20111118,000000,3.06355,3.07913,3.06355,3.07913,2079.4342583001,0
+TSBK.US,D,20111121,000000,3.07913,3.09442,2.90979,2.90979,4161.9491599457,0
+TSBK.US,D,20111122,000000,3.00999,3.08692,3.00999,3.08692,1164.4831846481,0
+TSBK.US,D,20111123,000000,3.15606,3.15606,2.91747,2.95594,4048.9922372726,0
+TSBK.US,D,20111125,000000,3.14067,3.14067,2.97133,3.08692,2099.9718806042,0
+TSBK.US,D,20111128,000000,2.92527,3.15606,2.50213,3.04826,15557.24889543,0
+TSBK.US,D,20111129,000000,3.05595,3.11769,3.04086,3.11769,8072.312446665,0
+TSBK.US,D,20111130,000000,3.04086,3.15606,2.74794,3.05595,4069.5298595768,0
+TSBK.US,D,20111201,000000,2.90229,2.97911,2.84045,2.97911,10915.746254681,0
+TSBK.US,D,20111205,000000,2.86373,3.07134,2.84045,3.07134,4099.3094119179,0
+TSBK.US,D,20111206,000000,2.87121,2.96354,2.87121,2.96354,2508.6705644578,0
+TSBK.US,D,20111207,000000,2.96354,3.07134,2.92527,3.00239,3844.6428953458,0
+TSBK.US,D,20111208,000000,3.06355,3.06355,3.01748,3.02509,2143.1008874431,0
+TSBK.US,D,20111209,000000,3.02509,3.02509,2.95594,3.02509,2727.3962419975,0
+TSBK.US,D,20111212,000000,3.01748,3.02509,2.92527,3.02509,766.05331194659,0
+TSBK.US,D,20111213,000000,3.02509,3.03297,3.02509,3.03297,516.52120095058,0
+TSBK.US,D,20111214,000000,2.94046,3.04086,2.92527,3.03297,10064.461810172,0
+TSBK.US,D,20111215,000000,2.84045,3.07913,2.84045,3.00239,1429.4185123721,0
+TSBK.US,D,20111216,000000,2.80958,3.00999,2.80958,3.00239,2524.0737811859,0
+TSBK.US,D,20111219,000000,2.90229,3.02509,2.89439,3.02509,3119.6648280076,0
+TSBK.US,D,20111220,000000,3.03297,3.07134,2.88681,3.04826,12339.003480362,0
+TSBK.US,D,20111221,000000,3.04086,3.04826,2.96354,3.00239,2355.6652782915,0
+TSBK.US,D,20111222,000000,3.01748,3.01748,3.00239,3.01748,2662.7027317393,0
+TSBK.US,D,20111223,000000,3.01748,3.07134,3.01748,3.01748,8905.1130311002,0
+TSBK.US,D,20111227,000000,3.00239,3.02509,2.92527,3.02509,4171.1910899826,0
+TSBK.US,D,20111228,000000,3.01748,3.02509,2.7712,2.99421,17283.436050098,0
+TSBK.US,D,20111229,000000,2.90979,3.07913,2.90979,3.07913,12008.347761264,0
+TSBK.US,D,20111230,000000,2.92527,3.04086,2.92527,3.04086,5161.104485045,0
+TSBK.US,D,20120103,000000,3.04086,3.17924,3.00239,3.17173,5988.7706639041,0
+TSBK.US,D,20120104,000000,3.00239,3.17173,2.98701,3.17173,14081.620732874,0
+TSBK.US,D,20120105,000000,3.14838,3.14838,2.97133,3.04826,2547.6920468357,0
+TSBK.US,D,20120109,000000,3.00239,3.00239,3.00239,3.00239,2676.052186237,0
+TSBK.US,D,20120110,000000,3.00239,3.07134,3.00239,3.07134,2727.3962419975,0
+TSBK.US,D,20120111,000000,3.00239,3.07913,3.00239,3.07913,4546.0026970342,0
+TSBK.US,D,20120112,000000,3.14067,3.17924,3.14067,3.17924,4028.4546149684,0
+TSBK.US,D,20120113,000000,3.17924,3.17924,3.07913,3.07913,918.03171699764,0
+TSBK.US,D,20120117,000000,3.07913,3.08692,3.07134,3.07913,7300.0978480271,0
+TSBK.US,D,20120118,000000,3.07913,3.07913,3.00239,3.04826,2690.4285218499,0
+TSBK.US,D,20120119,000000,3.01748,3.07913,3.00239,3.07913,24578.399492548,0
+TSBK.US,D,20120123,000000,3.08692,3.08692,2.98701,3.06355,2440.8964108539,0
+TSBK.US,D,20120124,000000,3.15606,3.68748,3.14838,3.37945,25092.866931269,0
+TSBK.US,D,20120125,000000,3.46379,3.52562,3.46379,3.52562,6216.7382714807,0
+TSBK.US,D,20120126,000000,3.46379,3.46379,3.19453,3.2176,7479.8020431889,0
+TSBK.US,D,20120127,000000,3.2176,3.24088,3.09442,3.24088,3542.7398474741,0
+TSBK.US,D,20120130,000000,3.43331,3.47178,3.14067,3.19453,9747.1555455724,0
+TSBK.US,D,20120131,000000,3.19453,3.31002,3.07913,3.31002,7152.2269674369,0
+TSBK.US,D,20120201,000000,3.15606,3.32581,3.15606,3.32581,1105.9509610811,0
+TSBK.US,D,20120202,000000,3.2331,3.37167,3.19453,3.27166,3909.3364056041,0
+TSBK.US,D,20120203,000000,3.34839,3.46379,3.31002,3.32581,22743.362939669,0
+TSBK.US,D,20120206,000000,3.38725,3.50244,3.31763,3.34839,15525.415580858,0
+TSBK.US,D,20120207,000000,3.26376,3.42532,3.26376,3.36397,12378.024962741,0
+TSBK.US,D,20120208,000000,3.29455,3.38725,3.29455,3.37945,1113.1391288875,0
+TSBK.US,D,20120209,000000,3.50244,3.51813,3.38725,3.50244,60737.964202435,0
+TSBK.US,D,20120210,000000,3.47178,3.47178,3.47178,3.47178,390.21482377976,0
+TSBK.US,D,20120214,000000,3.47936,3.50244,3.41033,3.50244,3119.6648280076,0
+TSBK.US,D,20120215,000000,3.37945,3.41033,3.20212,3.34839,9455.5213088527,0
+TSBK.US,D,20120216,000000,3.45639,3.45639,3.34839,3.45639,2133.8589574062,0
+TSBK.US,D,20120217,000000,3.31002,3.49496,3.31002,3.46379,13334.051281001,0
+TSBK.US,D,20120221,000000,3.43331,3.46379,3.43331,3.46379,908.78978696076,0
+TSBK.US,D,20120222,000000,3.42532,3.46379,3.41782,3.46379,2861.9176680899,0
+TSBK.US,D,20120223,000000,3.40244,3.47936,3.27166,3.32581,8965.6990168976,0
+TSBK.US,D,20120224,000000,3.31002,3.38725,3.19453,3.19453,64053.763323448,0
+TSBK.US,D,20120227,000000,3.17173,3.36397,3.11769,3.2331,41177.932719917,0
+TSBK.US,D,20120228,000000,3.17924,3.31763,3.17924,3.2176,3965.8148669406,0
+TSBK.US,D,20120229,000000,3.33291,3.35599,3.27166,3.31002,7863.8555802774,0
+TSBK.US,D,20120301,000000,3.25617,3.32581,3.2331,3.2331,650.01574592787,0
+TSBK.US,D,20120302,000000,3.2331,3.2331,3.09442,3.2176,19177.004826545,0
+TSBK.US,D,20120305,000000,3.15606,3.37167,3.15606,3.37167,1672.7893366769,0
+TSBK.US,D,20120306,000000,3.31002,3.31002,3.16346,3.18683,3245.9712051785,0
+TSBK.US,D,20120307,000000,3.32581,3.32581,3.27166,3.31002,8781.8872972751,0
+TSBK.US,D,20120308,000000,3.27166,3.40244,3.27166,3.40244,650.01574592787,0
+TSBK.US,D,20120312,000000,3.37945,3.37945,3.37945,3.37945,131.44078274687,0
+TSBK.US,D,20120313,000000,3.27166,3.3408,3.27166,3.3408,5254.550666529,0
+TSBK.US,D,20120314,000000,3.38725,3.38725,3.31002,3.34839,17169.452246309,0
+TSBK.US,D,20120315,000000,3.38725,3.41033,3.31002,3.31002,12277.39061345,0
+TSBK.US,D,20120316,000000,3.31763,3.34839,3.31002,3.31002,2327.9394881808,0
+TSBK.US,D,20120319,000000,3.37167,3.37167,3.27925,3.31002,28260.795171691,0
+TSBK.US,D,20120320,000000,3.31002,3.46379,3.31002,3.36397,13810.524118458,0
+TSBK.US,D,20120321,000000,3.46379,3.61035,3.35599,3.61035,13221.094358328,0
+TSBK.US,D,20120322,000000,3.45639,3.61035,3.441,3.47178,4807.8573814128,0
+TSBK.US,D,20120323,000000,3.47936,3.61805,3.34839,3.61805,21639.465740818,0
+TSBK.US,D,20120326,000000,3.64881,3.65642,3.50244,3.57977,5323.3517012481,0
+TSBK.US,D,20120327,000000,3.54851,3.64881,3.42532,3.47178,9136.1612820225,0
+TSBK.US,D,20120328,000000,3.64881,3.64881,3.51034,3.64881,2162.6116286321,0
+TSBK.US,D,20120329,000000,3.47936,3.63304,3.46379,3.63304,4284.1480126557,0
+TSBK.US,D,20120330,000000,3.51034,3.58727,3.51034,3.58727,1765.2086370458,0
+TSBK.US,D,20120402,000000,3.64881,3.65642,3.61805,3.61805,869.76830458278,0
+TSBK.US,D,20120403,000000,3.61805,3.71036,3.61805,3.69488,6510.4262704307,0
+TSBK.US,D,20120404,000000,3.69488,3.84125,3.61035,3.84125,13081.438526659,0
+TSBK.US,D,20120405,000000,3.75681,4.08751,3.73344,3.79518,22016.3311101,0
+TSBK.US,D,20120409,000000,3.69488,3.8874,3.69488,3.74104,7344.2537359812,0
+TSBK.US,D,20120410,000000,3.69488,3.69488,3.69488,3.69488,131.44078274687,0
+TSBK.US,D,20120411,000000,3.69488,3.81037,3.64103,3.74882,10211.305809647,0
+TSBK.US,D,20120412,000000,3.71806,3.84884,3.71806,3.84884,3380.4926312709,0
+TSBK.US,D,20120413,000000,3.81816,3.81816,3.61805,3.61805,917.00483588244,0
+TSBK.US,D,20120416,000000,3.71036,3.81037,3.6718,3.76431,1558.8055328886,0
+TSBK.US,D,20120417,000000,3.74882,3.81037,3.74882,3.81037,3505.7721273266,0
+TSBK.US,D,20120418,000000,3.77951,3.81037,3.74104,3.81037,778.3758853291,0
+TSBK.US,D,20120419,000000,3.78729,3.8874,3.74882,3.84125,17498.054203177,0
+TSBK.US,D,20120420,000000,3.82557,3.82557,3.81037,3.81037,10425.923962727,0
+TSBK.US,D,20120423,000000,3.81037,3.87981,3.81037,3.83335,8780.8604161599,0
+TSBK.US,D,20120424,000000,3.87192,3.87192,3.83335,3.83335,12973.616009562,0
+TSBK.US,D,20120425,000000,3.84884,3.92587,3.84125,3.92587,21564.503419408,0
+TSBK.US,D,20120426,000000,3.92587,3.96434,3.87981,3.96434,3460.5893582573,0
+TSBK.US,D,20120427,000000,3.96434,3.96434,3.84884,3.84884,10173.311208385,0
+TSBK.US,D,20120430,000000,3.78729,3.91808,3.772,3.91808,10560.445388819,0
+TSBK.US,D,20120501,000000,3.91808,3.91808,3.772,3.84884,9791.3114335264,0
+TSBK.US,D,20120502,000000,3.87192,3.87192,3.87192,3.87192,261.85468437852,0
+TSBK.US,D,20120503,000000,3.84884,3.84884,3.77951,3.81037,5850.1417133507,0
+TSBK.US,D,20120504,000000,3.87981,3.87981,3.78729,3.78729,261.85468437852,0
+TSBK.US,D,20120507,000000,3.79518,3.91808,3.76431,3.76431,16706.32886335,0
+TSBK.US,D,20120508,000000,3.772,3.84884,3.772,3.84884,8565.2153819657,0
+TSBK.US,D,20120509,000000,3.78729,3.83335,3.77951,3.83335,1042.2843319381,0
+TSBK.US,D,20120511,000000,3.74882,3.74882,3.74882,3.74882,158.13969174232,0
+TSBK.US,D,20120514,000000,3.74104,3.9028,3.70257,3.9028,23594.647384178,0
+TSBK.US,D,20120515,000000,3.84125,3.84884,3.81816,3.84884,4309.8200405359,0
+TSBK.US,D,20120516,000000,3.85653,3.85653,3.84884,3.84884,778.3758853291,0
+TSBK.US,D,20120518,000000,3.71036,3.772,3.69488,3.69488,7734.4685597609,0
+TSBK.US,D,20120521,000000,3.75681,3.83335,3.65642,3.79518,2965.6326607262,0
+TSBK.US,D,20120522,000000,3.62573,3.772,3.61805,3.772,3935.0084334844,0
+TSBK.US,D,20120523,000000,3.72555,3.84125,3.50244,3.73344,9877.569447204,0
+TSBK.US,D,20120530,000000,3.71806,3.82557,3.71806,3.82557,1039.2036885924,0
+TSBK.US,D,20120531,000000,3.81816,3.81816,3.81816,3.81816,390.21482377976,0
+TSBK.US,D,20120601,000000,3.70257,3.81037,3.70257,3.80259,1949.0203566684,0
+TSBK.US,D,20120604,000000,3.75681,3.75681,3.75681,3.75681,14681.319304156,0
+TSBK.US,D,20120605,000000,3.80259,3.81037,3.76431,3.81037,1477.6819247871,0
+TSBK.US,D,20120606,000000,3.82557,3.82557,3.72555,3.72555,2340.2620615634,0
+TSBK.US,D,20120607,000000,3.82557,3.84884,3.6641,3.6794,1820.6602172672,0
+TSBK.US,D,20120608,000000,3.70257,3.84884,3.54111,3.84884,20262.418165322,0
+TSBK.US,D,20120611,000000,3.50244,3.84884,3.50244,3.772,1039.2036885924,0
+TSBK.US,D,20120614,000000,3.76431,3.76431,3.65642,3.65642,1690.2463156355,0
+TSBK.US,D,20120615,000000,3.84125,3.84125,3.84125,3.84125,302.92992898692,0
+TSBK.US,D,20120618,000000,3.80259,3.80259,3.65642,3.772,3759.4117627835,0
+TSBK.US,D,20120619,000000,3.772,3.83335,3.772,3.772,2308.4287469919,0
+TSBK.US,D,20120620,000000,3.83335,3.83335,3.73344,3.73344,3582.7882109673,0
+TSBK.US,D,20120622,000000,3.65642,3.73344,3.65642,3.73344,11951.869299928,0
+TSBK.US,D,20120625,000000,3.772,3.84884,3.772,3.84884,7146.0656807456,0
+TSBK.US,D,20120628,000000,3.83335,3.87192,3.6718,3.87192,13434.685630291,0
+TSBK.US,D,20120629,000000,3.81816,3.8874,3.71806,3.8874,13380.260931185,0
+TSBK.US,D,20120702,000000,3.84125,3.85653,3.65642,3.85653,9637.2792662449,0
+TSBK.US,D,20120703,000000,3.85653,4.04127,3.85653,4.04127,4162.9760410609,0
+TSBK.US,D,20120705,000000,4.04127,4.04127,3.94145,3.94145,589.42976013048,0
+TSBK.US,D,20120706,000000,3.92587,3.96434,3.92587,3.96434,261.85468437852,0
+TSBK.US,D,20120710,000000,3.73344,3.8874,3.73344,3.8874,5262.7657154507,0
+TSBK.US,D,20120711,000000,3.81816,3.87192,3.81816,3.87192,7276.4795823773,0
+TSBK.US,D,20120712,000000,3.69488,3.81037,3.6794,3.81037,5774.1525108253,0
+TSBK.US,D,20120713,000000,3.84125,3.9028,3.81037,3.87981,13510.674832816,0
+TSBK.US,D,20120717,000000,3.87981,3.87981,3.69955,3.87192,3703.9601825621,0
+TSBK.US,D,20120718,000000,3.86432,3.86432,3.71806,3.71806,378.91913151245,0
+TSBK.US,D,20120719,000000,3.81816,3.81816,3.77951,3.77951,2671.9446617761,0
+TSBK.US,D,20120724,000000,3.75681,3.8096,3.75681,3.8096,1509.5152393585,0
+TSBK.US,D,20120725,000000,3.87192,4.1185,3.70257,4.07214,8269.4736207853,0
+TSBK.US,D,20120726,000000,4.0956,4.0956,4.04127,4.04127,516.52120095058,0
+TSBK.US,D,20120727,000000,4.04127,4.04127,4.01799,4.04127,2133.8589574062,0
+TSBK.US,D,20120730,000000,3.71036,4.01799,3.6794,3.87192,1300.0314918558,0
+TSBK.US,D,20120731,000000,3.98002,4.0028,3.98002,3.98751,390.21482377976,0
+TSBK.US,D,20120801,000000,4.02597,4.1185,4.0028,4.1185,6432.3833056748,0
+TSBK.US,D,20120802,000000,4.01799,4.15666,4.01799,4.04127,3280.8851630957,0
+TSBK.US,D,20120803,000000,4.03377,4.16446,3.97213,3.97213,5739.2385529081,0
+TSBK.US,D,20120806,000000,4.2108,4.23369,4.2108,4.23369,2480.9447743471,0
+TSBK.US,D,20120807,000000,4.04127,4.06425,4.04127,4.04127,2354.6383971762,0
+TSBK.US,D,20120808,000000,4.07214,4.07993,4.01059,4.04127,10060.354285711,0
+TSBK.US,D,20120809,000000,4.04127,4.14916,3.96434,4.07993,14267.486214727,0
+TSBK.US,D,20120810,000000,4.07993,4.07993,4.01059,4.07993,7673.8825739636,0
+TSBK.US,D,20120814,000000,4.12608,4.15666,4.1185,4.15666,13129.701939074,0
+TSBK.US,D,20120815,000000,4.1185,4.27215,4.1185,4.27215,16209.318403588,0
+TSBK.US,D,20120816,000000,4.34938,4.34938,4.34938,4.34938,131.44078274687,0
+TSBK.US,D,20120817,000000,4.34938,4.34938,4.34938,4.34938,1300.0314918558,0
+TSBK.US,D,20120820,000000,4.41084,4.41842,4.38746,4.38746,7729.3341541849,0
+TSBK.US,D,20120821,000000,4.41084,4.41084,4.31072,4.31072,3665.9655812993,0
+TSBK.US,D,20120823,000000,4.37246,4.45709,4.26457,4.31072,12478.65931203,0
+TSBK.US,D,20120824,000000,4.31072,4.38746,4.31072,4.38015,1558.8055328886,0
+TSBK.US,D,20120828,000000,4.38746,4.41842,4.34938,4.38746,2600.0629837114,0
+TSBK.US,D,20120829,000000,4.42613,4.60998,4.42613,4.48027,35058.748154381,0
+TSBK.US,D,20120830,000000,4.51095,4.51095,4.46488,4.46488,390.21482377976,0
+TSBK.US,D,20120831,000000,4.47247,4.54191,4.47247,4.47247,940.62310153227,0
+TSBK.US,D,20120904,000000,4.53402,4.53402,4.48777,4.48777,14731.636478801,0
+TSBK.US,D,20120905,000000,4.50325,4.70337,4.50325,4.62664,30709.906631467,0
+TSBK.US,D,20120906,000000,4.6726,4.6726,4.54191,4.557,8767.5109616621,0
+TSBK.US,D,20120907,000000,4.52623,4.58787,4.46488,4.557,10209.252047417,0
+TSBK.US,D,20120910,000000,4.48777,4.48777,4.48777,4.48777,261.85468437852,0
+TSBK.US,D,20120911,000000,4.45709,4.66461,4.43391,4.52623,9257.3332536172,0
+TSBK.US,D,20120912,000000,4.50325,4.66461,4.50325,4.61864,3832.3203219633,0
+TSBK.US,D,20120913,000000,4.46488,4.48777,4.46488,4.47247,2346.4233482546,0
+TSBK.US,D,20120914,000000,4.46488,4.50325,4.46488,4.50325,778.3758853291,0
+TSBK.US,D,20120917,000000,4.5724,4.58038,4.46488,4.58038,3119.6648280076,0
+TSBK.US,D,20120918,000000,4.56509,4.56509,4.51873,4.51873,778.3758853291,0
+TSBK.US,D,20120919,000000,4.58787,4.65721,4.51873,4.53402,14346.556060597,0
+TSBK.US,D,20120920,000000,4.58787,4.64962,4.54191,4.64962,3751.1967138617,0
+TSBK.US,D,20120921,000000,4.557,4.557,4.48027,4.48027,5633.4697980415,0
+TSBK.US,D,20120924,000000,4.51095,4.64962,4.46488,4.46488,2103.0525239499,0
+TSBK.US,D,20120925,000000,4.51095,4.51095,4.51095,4.51095,341.95141136489,0
+TSBK.US,D,20120926,000000,4.48027,4.48027,4.46488,4.47247,2079.4342583001,0
+TSBK.US,D,20120927,000000,4.43391,4.43391,4.43391,4.43391,1170.6444713393,0
+TSBK.US,D,20120928,000000,4.46488,4.64962,4.4414,4.61864,19170.843539853,0
+TSBK.US,D,20121001,000000,4.61864,4.65721,4.58038,4.63404,11096.477330958,0
+TSBK.US,D,20121002,000000,4.65721,4.65721,4.51873,4.51873,1445.8486102155,0
+TSBK.US,D,20121003,000000,4.557,4.557,4.557,4.557,650.01574592787,0
+TSBK.US,D,20121004,000000,4.58038,4.58038,4.557,4.557,261.85468437852,0
+TSBK.US,D,20121005,000000,4.5495,4.5495,4.5495,4.5495,131.44078274687,0
+TSBK.US,D,20121009,000000,4.62001,4.62664,4.61864,4.61874,1745.6978958568,0
+TSBK.US,D,20121010,000000,4.5495,4.61864,4.5495,4.61095,849.23068227859,0
+TSBK.US,D,20121011,000000,4.60326,4.60326,4.60326,4.60326,19093.827456213,0
+TSBK.US,D,20121012,000000,4.5495,4.65721,4.42622,4.65721,4690.7929342788,0
+TSBK.US,D,20121015,000000,4.54191,4.5495,4.54191,4.5495,593.53728459132,0
+TSBK.US,D,20121017,000000,4.557,4.65721,4.5495,4.65721,6015.4695728995,0
+TSBK.US,D,20121018,000000,4.54191,4.557,4.54191,4.5495,1300.0314918558,0
+TSBK.US,D,20121019,000000,4.5724,4.5724,4.557,4.557,3766.5999305899,0
+TSBK.US,D,20121023,000000,4.5495,4.61923,4.5495,4.61923,5499.9752530642,0
+TSBK.US,D,20121024,000000,4.64163,4.65721,4.64163,4.65721,515.49431983536,0
+TSBK.US,D,20121025,000000,4.53402,4.58038,4.50325,4.58038,1690.2463156355,0
+TSBK.US,D,20121031,000000,4.65721,4.81107,4.65721,4.77241,10427.977724956,0
+TSBK.US,D,20121101,000000,4.72645,4.74943,4.61864,4.72645,15487.420979596,0
+TSBK.US,D,20121102,000000,4.77241,4.84934,4.77241,4.84924,2472.7297254254,0
+TSBK.US,D,20121105,000000,4.84934,4.84934,4.84438,4.84438,558.62332667419,0
+TSBK.US,D,20121106,000000,4.78049,4.84934,4.77241,4.77241,729.08559179903,0
+TSBK.US,D,20121107,000000,4.77241,4.77241,4.65721,4.65721,3058.0519610951,0
+TSBK.US,D,20121108,000000,4.65721,4.6726,4.65721,4.65721,3986.3524892448,0
+TSBK.US,D,20121113,000000,4.75731,4.75731,4.66461,4.66461,2600.0629837114,0
+TSBK.US,D,20121114,000000,4.61864,4.68769,4.61864,4.68769,390.21482377976,0
+TSBK.US,D,20121115,000000,4.50325,4.5724,4.49545,4.53402,4141.4115376416,0
+TSBK.US,D,20121116,000000,4.61095,4.61095,4.4414,4.4414,3637.2129100734,0
+TSBK.US,D,20121119,000000,4.58038,4.58038,4.46488,4.46488,2872.1864792421,0
+TSBK.US,D,20121120,000000,4.56509,4.58038,4.47247,4.54191,13758.153181583,0
+TSBK.US,D,20121123,000000,4.47247,4.48027,4.47247,4.48027,2324.8588448352,0
+TSBK.US,D,20121126,000000,4.54191,4.5724,4.51873,4.5724,9984.3650831858,0
+TSBK.US,D,20121127,000000,4.5724,4.58038,4.56509,4.5724,3660.8311757233,0
+TSBK.US,D,20121128,000000,4.5724,4.5724,4.54191,4.54191,1516.703407165,0
+TSBK.US,D,20121129,000000,4.51095,4.5724,4.50325,4.54191,3637.2129100734,0
+TSBK.US,D,20121130,000000,4.5724,4.84934,4.5724,4.83425,15979.297033781,0
+TSBK.US,D,20121203,000000,4.80357,4.80357,4.54191,4.72645,4572.7016060297,0
+TSBK.US,D,20121204,000000,4.73433,4.73433,4.45709,4.68039,20412.342808142,0
+TSBK.US,D,20121205,000000,4.61864,4.69567,4.58038,4.58038,8661.7422067954,0
+TSBK.US,D,20121206,000000,4.557,4.69567,4.50325,4.50325,13103.003030078,0
+TSBK.US,D,20121210,000000,4.50325,4.58787,4.46488,4.52623,11226.89123259,0
+TSBK.US,D,20121211,000000,4.59566,4.59566,4.58038,4.58038,1239.4455060583,0
+TSBK.US,D,20121212,000000,4.54191,4.74943,4.54191,4.74943,12197.293886463,0
+TSBK.US,D,20121213,000000,4.69567,4.70337,4.64962,4.66461,9353.860078447,0
+TSBK.US,D,20121214,000000,4.81107,4.81107,4.64962,4.81107,11605.810364103,0
+TSBK.US,D,20121217,000000,4.72645,4.92647,4.72645,4.92647,24292.92654252,0
+TSBK.US,D,20121218,000000,4.93436,5.19651,4.93436,5.04985,8694.6024024822,0
+TSBK.US,D,20121219,000000,4.86493,5.1114,4.86493,4.93718,2530.2350678772,0
+TSBK.US,D,20121220,000000,5.05756,5.18102,4.9961,5.18102,29380.09558727,0
+TSBK.US,D,20121221,000000,5.0962,5.14217,5.0962,5.14217,11014.326841741,0
+TSBK.US,D,20121224,000000,5.14217,5.19651,4.9961,5.17743,3995.5944192817,0
+TSBK.US,D,20121226,000000,5.13448,5.3422,5.02881,5.3422,13485.002804937,0
+TSBK.US,D,20121227,000000,5.24978,5.3422,5.11364,5.3422,2388.5254739782,0
+TSBK.US,D,20121228,000000,5.3271,5.3422,5.08082,5.12766,1596.8001341514,0
+TSBK.US,D,20121231,000000,5.2191,5.3422,5.2191,5.3422,2089.7030694522,0
+TSBK.US,D,20130102,000000,5.3421,5.61828,5.15756,5.33616,13104.029911193,0
+TSBK.US,D,20130103,000000,5.32583,5.32583,5.28084,5.28084,2600.0629837114,0
+TSBK.US,D,20130104,000000,5.31902,5.58098,5.31902,5.45769,18887.424352056,0
+TSBK.US,D,20130107,000000,5.42682,5.58098,5.42682,5.57299,7175.8452330867,0
+TSBK.US,D,20130108,000000,5.57299,5.57299,5.23449,5.5655,12741.540877524,0
+TSBK.US,D,20130109,000000,5.52702,5.52702,5.45769,5.47298,4905.4110873577,0
+TSBK.US,D,20130110,000000,5.50395,5.53336,5.46529,5.46529,13652.384426715,0
+TSBK.US,D,20130111,000000,5.52702,5.58098,5.47298,5.58098,8903.0592688698,0
+TSBK.US,D,20130114,000000,5.50395,5.58098,5.48846,5.48846,17834.871208966,0
+TSBK.US,D,20130115,000000,5.46529,5.51954,5.46529,5.51954,7276.4795823773,0
+TSBK.US,D,20130116,000000,5.45769,5.5655,5.45769,5.49616,9827.2522725587,0
+TSBK.US,D,20130117,000000,5.53832,5.54125,5.46529,5.46529,4874.6046539014,0
+TSBK.US,D,20130118,000000,5.42682,5.5655,5.42682,5.5655,3504.7452462114,0
+TSBK.US,D,20130122,000000,5.58088,5.85803,5.58088,5.71945,51538.136291269,0
+TSBK.US,D,20130123,000000,5.68868,5.80399,5.39615,5.63444,41439.787404295,0
+TSBK.US,D,20130124,000000,5.6809,6.0042,5.6809,5.95006,38063.402297485,0
+TSBK.US,D,20130125,000000,5.93506,6.0042,5.73464,6.0042,92459.348732384,0
+TSBK.US,D,20130128,000000,5.98102,6.46638,5.85871,6.10431,63631.715185097,0
+TSBK.US,D,20130129,000000,6.10431,6.31213,6.10431,6.15067,11555.493189457,0
+TSBK.US,D,20130130,000000,5.80399,6.11979,5.80399,6.0042,40594.664246477,0
+TSBK.US,D,20130131,000000,6.05056,6.43542,5.91957,6.3278,36414.231226458,0
+TSBK.US,D,20130201,000000,6.21221,6.4582,6.17365,6.4582,6228.0339637481,0
+TSBK.US,D,20130204,000000,6.48946,6.48946,6.37328,6.39646,33500.969502608,0
+TSBK.US,D,20130205,000000,6.55879,6.77508,6.48946,6.55879,22911.771442563,0
+TSBK.US,D,20130206,000000,6.41194,6.95291,6.41194,6.87548,28521.622974955,0
+TSBK.US,D,20130207,000000,6.79075,6.95291,6.36578,6.41194,16508.140808114,0
+TSBK.US,D,20130208,000000,6.17277,6.9451,5.82511,6.48147,62937.543551215,0
+TSBK.US,D,20130211,000000,6.90655,6.94433,6.38117,6.56659,45630.489235466,0
+TSBK.US,D,20130212,000000,6.72123,6.72123,6.37328,6.4582,15246.103917521,0
+TSBK.US,D,20130213,000000,6.49705,6.60544,6.45089,6.55879,14827.136422516,0
+TSBK.US,D,20130214,000000,6.53562,6.54311,6.47397,6.50212,8933.8657023261,0
+TSBK.US,D,20130215,000000,6.25759,6.48946,6.24999,6.47397,4392.9974108679,0
+TSBK.US,D,20130219,000000,6.5513,6.65159,6.45079,6.52022,9246.03756135,0
+TSBK.US,D,20130220,000000,6.41194,6.48147,6.41194,6.41973,4255.3953414298,0
+TSBK.US,D,20130221,000000,6.41194,6.46638,6.33501,6.34251,3822.0515108112,0
+TSBK.US,D,20130222,000000,6.41194,6.5513,6.41194,6.48946,29120.294665122,0
+TSBK.US,D,20130225,000000,6.42752,6.52802,6.21143,6.46452,7042.3506881095,0
+TSBK.US,D,20130226,000000,6.49705,6.49705,6.20334,6.35769,4210.2125723606,0
+TSBK.US,D,20130227,000000,6.26528,6.48147,6.20334,6.48147,9293.2740926496,0
+TSBK.US,D,20130228,000000,6.41194,6.51274,6.20334,6.38117,9413.4191831291,0
+TSBK.US,D,20130301,000000,6.28067,6.63621,6.28067,6.29624,4650.7445707856,0
+TSBK.US,D,20130304,000000,6.20334,6.45079,6.20334,6.43532,12194.213243117,0
+TSBK.US,D,20130305,000000,6.5513,6.5513,6.38896,6.47397,19241.698336803,0
+TSBK.US,D,20130306,000000,6.4582,6.48147,6.35867,6.45079,12220.912152113,0
+TSBK.US,D,20130307,000000,6.43532,6.43532,6.37328,6.37328,5181.6421073491,0
+TSBK.US,D,20130308,000000,6.45079,6.45079,6.3502,6.37328,23628.53446098,0
+TSBK.US,D,20130311,000000,6.29624,6.49705,6.28836,6.3502,18087.483963307,0
+TSBK.US,D,20130312,000000,6.39646,6.64411,6.39646,6.54311,71412.393395042,0
+TSBK.US,D,20130313,000000,6.56659,6.83711,6.41194,6.5513,40517.648162837,0
+TSBK.US,D,20130314,000000,6.58967,6.58967,6.36578,6.48147,8274.6080263614,0
+TSBK.US,D,20130315,000000,6.38896,6.41194,6.32732,6.32732,31752.190963406,0
+TSBK.US,D,20130318,000000,6.36578,6.68257,6.36578,6.443,12648.09469604,0
+TSBK.US,D,20130319,000000,6.31942,6.70593,6.27317,6.37328,5524.6203998292,0
+TSBK.US,D,20130320,000000,6.43532,6.48936,6.36578,6.36578,1487.9507359391,0
+TSBK.US,D,20130321,000000,6.37328,6.45079,6.36578,6.36578,2867.052073666,0
+TSBK.US,D,20130322,000000,6.41973,6.48946,6.36578,6.36578,2935.8531083851,0
+TSBK.US,D,20130325,000000,6.39646,6.39646,6.34251,6.34251,2820.8424234816,0
+TSBK.US,D,20130326,000000,6.39646,6.39646,6.35769,6.36578,2489.1598232688,0
+TSBK.US,D,20130327,000000,6.3502,6.41194,6.3502,6.37328,776.32212309868,0
+TSBK.US,D,20130328,000000,6.41194,6.41194,6.34251,6.34251,4142.4384187567,0
+TSBK.US,D,20130401,000000,6.33491,6.48946,6.21133,6.40473,3492.4226728288,0
+TSBK.US,D,20130402,000000,6.43532,6.43532,6.21133,6.28836,12972.589128447,0
+TSBK.US,D,20130403,000000,6.23451,6.3502,6.23451,6.3502,2327.9394881808,0
+TSBK.US,D,20130404,000000,6.30405,6.34182,6.29624,6.31163,6731.2057102009,0
+TSBK.US,D,20130405,000000,6.33491,6.33491,6.21903,6.31163,10749.391514018,0
+TSBK.US,D,20130408,000000,6.20334,6.45079,6.20334,6.40473,1690.2463156355,0
+TSBK.US,D,20130409,000000,6.37328,6.41973,6.25759,6.40473,5724.8622172952,0
+TSBK.US,D,20130410,000000,6.29624,6.41194,6.28067,6.41194,1136.7573945374,0
+TSBK.US,D,20130411,000000,6.29624,6.41194,6.27317,6.28836,5321.2979390177,0
+TSBK.US,D,20130412,000000,6.21903,6.37328,6.20334,6.37328,5299.7334355983,0
+TSBK.US,D,20130415,000000,6.2421,6.29624,6.20334,6.21133,5180.6152262339,0
+TSBK.US,D,20130416,000000,6.20334,6.28836,6.20334,6.24143,4267.7179148123,0
+TSBK.US,D,20130417,000000,6.22682,6.4726,6.21133,6.37328,1161.4025413024,0
+TSBK.US,D,20130418,000000,6.2458,6.3502,6.07023,6.26528,1359.5905965379,0
+TSBK.US,D,20130419,000000,6.29624,6.31037,6.18825,6.27317,85445.750715501,0
+TSBK.US,D,20130422,000000,6.30405,6.30405,6.16489,6.16489,972.45641610377,0
+TSBK.US,D,20130423,000000,6.11862,6.31163,6.11862,6.25759,4564.486557108,0
+TSBK.US,D,20130424,000000,6.19556,6.30405,6.15699,6.20334,7519.8504066821,0
+TSBK.US,D,20130425,000000,6.17277,6.40473,6.06448,6.37328,26980.274421025,0
+TSBK.US,D,20130426,000000,6.34251,6.40055,6.1341,6.32732,7126.5549395567,0
+TSBK.US,D,20130429,000000,6.22682,6.39646,6.22682,6.36578,4693.8735776244,0
+TSBK.US,D,20130430,000000,6.10304,6.41973,6.10304,6.37328,5155.9700794689,0
+TSBK.US,D,20130501,000000,6.32732,6.36578,6.12642,6.25759,2872.1864792421,0
+TSBK.US,D,20130502,000000,6.32732,6.36578,6.06448,6.2421,43414.479788844,0
+TSBK.US,D,20130503,000000,6.35769,6.35769,5.68575,6.34251,8277.6886697069,0
+TSBK.US,D,20130506,000000,6.31163,6.38117,6.25759,6.38117,14000.497124772,0
+TSBK.US,D,20130507,000000,6.38117,6.38117,6.35769,6.35769,1205.5584292565,0
+TSBK.US,D,20130508,000000,6.31143,6.38127,6.21863,6.38127,2490.186704384,0
+TSBK.US,D,20130509,000000,6.35769,6.38127,6.23412,6.23412,3686.5032036035,0
+TSBK.US,D,20130510,000000,6.31924,6.38127,6.29606,6.32722,15232.754463024,0
+TSBK.US,D,20130513,000000,6.40473,6.40473,6.21863,6.38127,6127.3996144574,0
+TSBK.US,D,20130514,000000,6.32722,6.38127,6.29606,6.30375,6160.2598101442,0
+TSBK.US,D,20130515,000000,6.32722,6.38127,6.2571,6.2571,4974.2121220768,0
+TSBK.US,D,20130516,000000,6.36578,6.38127,6.24951,6.24951,1789.8537838109,0
+TSBK.US,D,20130517,000000,6.36578,6.38127,6.21085,6.26509,3502.6914839809,0
+TSBK.US,D,20130520,000000,6.35769,6.41992,6.32292,6.32292,19951.273187414,0
+TSBK.US,D,20130521,000000,6.39665,6.39665,6.35769,6.38127,25341.37216115,0
+TSBK.US,D,20130522,000000,6.39665,6.39665,6.33481,6.33481,7453.1031341934,0
+TSBK.US,D,20130523,000000,6.35769,6.35769,6.05572,6.26509,16784.371828106,0
+TSBK.US,D,20130524,000000,5.87566,6.35769,5.87566,6.21085,11535.982448268,0
+TSBK.US,D,20130528,000000,6.28817,6.38127,6.28037,6.37338,25888.699795557,0
+TSBK.US,D,20130529,000000,6.24512,6.37338,6.24512,6.37338,1677.923742253,0
+TSBK.US,D,20130530,000000,6.37279,6.37279,6.34241,6.34241,1422.2303445657,0
+TSBK.US,D,20130531,000000,6.32546,6.34864,6.2165,6.34864,35445.882334816,0
+TSBK.US,D,20130603,000000,6.20287,6.35769,6.20287,6.35769,3545.8204908198,0
+TSBK.US,D,20130604,000000,6.35769,6.38127,6.26509,6.26509,3290.1270931325,0
+TSBK.US,D,20130605,000000,6.20287,6.38127,6.20287,6.36578,5756.6955318667,0
+TSBK.US,D,20130606,000000,6.38127,6.38127,6.22623,6.24161,3240.8367996025,0
+TSBK.US,D,20130607,000000,6.31924,6.33481,6.25428,6.28817,1909.9988742904,0
+TSBK.US,D,20130610,000000,6.31924,6.3502,6.26509,6.26509,1526.9722183171,0
+TSBK.US,D,20130611,000000,6.26509,6.34241,6.2571,6.26509,3448.2667848748,0
+TSBK.US,D,20130612,000000,6.24951,6.3502,6.24951,6.31143,3042.6487443669,0
+TSBK.US,D,20130613,000000,6.24951,6.39665,6.24951,6.38127,38450.536477919,0
+TSBK.US,D,20130614,000000,6.36578,6.36578,6.36578,6.36578,431.29006838816,0
+TSBK.US,D,20130617,000000,6.28037,6.36578,6.24951,6.30375,9498.6503156915,0
+TSBK.US,D,20130618,000000,6.30375,6.35769,6.29606,6.34241,4818.1261925648,0
+TSBK.US,D,20130619,000000,6.35769,6.35769,6.25048,6.35769,4350.8952851443,0
+TSBK.US,D,20130620,000000,6.35769,6.35769,6.24951,6.24951,2262.2190968074,0
+TSBK.US,D,20130621,000000,6.31924,6.35769,6.26509,6.35769,6126.3727333422,0
+TSBK.US,D,20130624,000000,6.2571,6.38127,6.24161,6.30375,8074.3662088954,0
+TSBK.US,D,20130625,000000,6.36578,6.37338,6.32722,6.3502,1030.9886396707,0
+TSBK.US,D,20130626,000000,6.36578,6.62929,6.36578,6.5363,25718.237530432,0
+TSBK.US,D,20130627,000000,6.60593,6.62929,6.49734,6.55958,12222.965914343,0
+TSBK.US,D,20130628,000000,6.55198,6.55198,6.52082,6.5287,889.27904577177,0
+TSBK.US,D,20130701,000000,6.55958,6.55958,6.39665,6.39665,513.44055760495,0
+TSBK.US,D,20130702,000000,6.41224,6.62929,6.41224,6.62929,4439.2070610524,0
+TSBK.US,D,20130703,000000,6.6217,6.6217,6.44397,6.44397,259.80092214811,0
+TSBK.US,D,20130705,000000,6.28895,6.61401,6.28895,6.61401,387.13418043413,0
+TSBK.US,D,20130708,000000,6.62929,6.62929,6.48994,6.6217,4884.8734650535,0
+TSBK.US,D,20130709,000000,6.62929,6.62929,6.40473,6.57506,1747.7516580872,0
+TSBK.US,D,20130710,000000,6.49734,6.58304,6.49734,6.55958,3611.5408821932,0
+TSBK.US,D,20130711,000000,6.58159,6.58159,6.52082,6.57204,1418.1228201049,0
+TSBK.US,D,20130712,000000,6.58304,6.58304,6.5363,6.58304,3074.4820589385,0
+TSBK.US,D,20130715,000000,6.62929,6.62929,6.45109,6.56746,2965.6326607262,0
+TSBK.US,D,20130716,000000,6.57506,6.57506,6.35769,6.55587,2843.4338080162,0
+TSBK.US,D,20130717,000000,6.59054,6.62929,6.5287,6.62929,14056.975586109,0
+TSBK.US,D,20130718,000000,6.58304,6.93975,6.5439,6.93975,20541.729828659,0
+TSBK.US,D,20130719,000000,6.83896,6.90089,6.75337,6.90089,4516.2231446931,0
+TSBK.US,D,20130722,000000,6.90089,6.90089,6.64585,6.70691,2428.5738374714,0
+TSBK.US,D,20130723,000000,6.80781,6.96293,6.59054,6.59054,35605.048907673,0
+TSBK.US,D,20130724,000000,6.4433,6.97043,6.4433,6.67574,10326.316494551,0
+TSBK.US,D,20130725,000000,6.74576,6.90089,6.73028,6.86973,5441.4430294972,0
+TSBK.US,D,20130726,000000,6.86973,6.86973,6.67584,6.84627,1884.3268464102,0
+TSBK.US,D,20130729,000000,6.83117,6.86973,6.78463,6.78463,3740.9279027097,0
+TSBK.US,D,20130730,000000,6.76115,6.90089,6.70691,6.74576,3345.5786733539,0
+TSBK.US,D,20130731,000000,6.82318,6.82318,6.59054,6.78463,9747.1555455724,0
+TSBK.US,D,20130801,000000,6.77645,6.90158,6.77645,6.83896,3098.1003245883,0
+TSBK.US,D,20130802,000000,6.90089,6.91657,6.69902,6.79231,22088.212788165,0
+TSBK.US,D,20130805,000000,6.59842,6.77645,6.59054,6.77645,6603.8724519148,0
+TSBK.US,D,20130806,000000,6.67584,6.78413,6.49734,6.77645,1703.5957701332,0
+TSBK.US,D,20130807,000000,6.79231,6.79231,6.61936,6.76115,4595.2929905643,0
+TSBK.US,D,20130808,000000,6.81589,6.84655,6.79231,6.83117,869.76830458278,0
+TSBK.US,D,20130809,000000,6.83916,6.84655,6.65987,6.72268,3116.5841846621,0
+TSBK.US,D,20130812,000000,6.91707,6.97589,6.66056,6.75327,3155.60566704,0
+TSBK.US,D,20130813,000000,6.70672,6.99449,6.70672,6.90118,7644.1030216225,0
+TSBK.US,D,20130814,000000,6.85484,6.92476,6.8,6.92476,1448.9292535612,0
+TSBK.US,D,20130815,000000,6.90118,6.92476,6.76904,6.8,4648.6908085552,0
+TSBK.US,D,20130816,000000,6.77645,6.99449,6.74576,6.76115,2759.229556569,0
+TSBK.US,D,20130819,000000,6.76115,6.76115,6.44972,6.66796,2026.0364403092,0
+TSBK.US,D,20130820,000000,6.70672,6.70672,6.70672,6.70672,135.54830720771,0
+TSBK.US,D,20130821,000000,6.74576,6.87801,6.74576,6.83916,4077.7449084985,0
+TSBK.US,D,20130822,000000,6.98659,6.98659,6.91707,6.92476,965.2682482973,0
+TSBK.US,D,20130823,000000,6.95582,6.99449,6.92476,6.92476,2908.1273182744,0
+TSBK.US,D,20130826,000000,6.99449,6.99449,6.97909,6.99449,2518.9393756098,0
+TSBK.US,D,20130827,000000,6.94034,6.95435,6.80781,6.94647,7247.7269111515,0
+TSBK.US,D,20130828,000000,6.85484,6.85484,6.83916,6.83916,52566.044287595,0
+TSBK.US,D,20130829,000000,6.97111,6.97111,6.97111,6.97111,135.54830720771,0
+TSBK.US,D,20130830,000000,6.90118,6.98659,6.84655,6.97909,2449.1114597756,0
+TSBK.US,D,20130903,000000,6.97909,6.97909,6.82348,6.82348,398.42987270144,0
+TSBK.US,D,20130904,000000,6.8934,6.95582,6.8934,6.92476,2059.923517111,0
+TSBK.US,D,20130905,000000,6.87801,7.11912,6.80781,7.05661,25013.797085397,0
+TSBK.US,D,20130906,000000,7.07249,7.11912,6.8,7.11144,6335.8564808451,0
+TSBK.US,D,20130909,000000,7.08796,7.2205,6.7074,7.18915,15829.372390961,0
+TSBK.US,D,20130910,000000,7.11912,7.16587,7.00237,7.11144,3133.0142825053,0
+TSBK.US,D,20130911,000000,7.08027,7.08027,7.08018,7.08018,771.18771752263,0
+TSBK.US,D,20130912,000000,7.05661,7.05661,6.7145,6.7145,3236.7292751416,0
+TSBK.US,D,20130913,000000,6.74576,6.9637,6.74576,6.74576,3304.5034287455,0
+TSBK.US,D,20130916,000000,6.72268,7.22821,6.49657,7.18915,5335.6742746306,0
+TSBK.US,D,20130917,000000,6.81589,7.04113,6.81589,7.00237,1338.0260931185,0
+TSBK.US,D,20130918,000000,6.99449,7.00237,6.68646,7.00237,2312.5362714527,0
+TSBK.US,D,20130919,000000,7.01016,7.01026,6.80781,6.90889,8433.7745992189,0
+TSBK.US,D,20130920,000000,6.83916,7.04113,6.66796,7.04113,4020.2395660467,0
+TSBK.US,D,20130923,000000,6.84655,6.99449,6.83974,6.85484,3083.7239889753,0
+TSBK.US,D,20130924,000000,6.90889,7.04113,6.86223,6.95582,4236.9114813561,0
+TSBK.US,D,20130925,000000,6.92476,6.9637,6.92476,6.9637,1802.1763571934,0
+TSBK.US,D,20130927,000000,7.03372,7.03372,7.03372,7.03372,131.44078274687,0
+TSBK.US,D,20130930,000000,6.94783,7.00237,6.94034,7.00237,9253.2257291564,0
+TSBK.US,D,20131001,000000,7.02584,7.11912,7.01016,7.11912,4500.819927965,0
+TSBK.US,D,20131003,000000,7.07249,7.07249,6.9637,6.9637,3341.471148893,0
+TSBK.US,D,20131004,000000,7.04113,7.04113,7.00237,7.00237,1287.7089184732,0
+TSBK.US,D,20131008,000000,6.9637,7.01016,6.9637,7.00237,3911.3901678345,0
+TSBK.US,D,20131009,000000,6.9637,6.97909,6.9637,6.97909,2057.8697548806,0
+TSBK.US,D,20131010,000000,7.04113,7.04113,6.94034,6.98659,5141.5937438559,0
+TSBK.US,D,20131011,000000,6.9637,6.9637,6.9637,6.9637,2570.2834313704,0
+TSBK.US,D,20131014,000000,6.9637,7.12683,6.9637,7.04113,1026.8811152099,0
+TSBK.US,D,20131016,000000,7.10365,7.11912,6.9637,7.11144,2827.0037101729,0
+TSBK.US,D,20131022,000000,7.00237,7.00237,6.9637,7.00237,6681.9154166708,0
+TSBK.US,D,20131023,000000,7.00237,7.00237,6.97909,7.00237,7195.3559742758,0
+TSBK.US,D,20131024,000000,7.05661,7.08027,7.01814,7.04113,2827.0037101729,0
+TSBK.US,D,20131025,000000,7.01016,7.08027,7.00237,7.00237,1802.1763571934,0
+TSBK.US,D,20131028,000000,7.11912,7.11912,7.00237,7.01016,1541.34855393,0
+TSBK.US,D,20131029,000000,7.00237,7.01016,6.9637,7.00237,6042.168481895,0
+TSBK.US,D,20131030,000000,6.94783,7.00237,6.88561,6.8934,4236.9114813561,0
+TSBK.US,D,20131031,000000,6.88726,7.00237,6.88726,6.90118,3965.8148669406,0
+TSBK.US,D,20131101,000000,6.90889,6.90889,6.88561,6.90118,3469.8312882943,0
+TSBK.US,D,20131104,000000,6.83117,7.00237,6.69893,6.88561,5913.8083424938,0
+TSBK.US,D,20131105,000000,6.8,6.83916,6.44223,6.61332,2827.0037101729,0
+TSBK.US,D,20131106,000000,6.61332,6.61332,6.53542,6.61332,10407.440102652,0
+TSBK.US,D,20131107,000000,6.51234,6.52004,6.3798,6.44223,25831.194453105,0
+TSBK.US,D,20131108,000000,6.53542,6.80781,6.53542,6.75327,7453.1031341934,0
+TSBK.US,D,20131111,000000,6.80781,6.80781,6.69893,6.74576,1287.7089184732,0
+TSBK.US,D,20131112,000000,6.85484,6.92476,6.76115,6.76115,3982.244964784,0
+TSBK.US,D,20131113,000000,6.92476,6.92476,6.92476,6.92476,2827.0037101729,0
+TSBK.US,D,20131114,000000,6.79202,6.90879,6.76057,6.76057,1408.880890068,0
+TSBK.US,D,20131118,000000,6.74499,6.76846,6.74499,6.76846,628.45124250846,0
+TSBK.US,D,20131119,000000,6.74499,6.79202,6.71383,6.74499,6529.9370116198,0
+TSBK.US,D,20131120,000000,6.97131,6.97131,6.86993,6.86993,896.46721357824,0
+TSBK.US,D,20131121,000000,6.88541,6.88541,6.75277,6.86204,3203.8690794549,0
+TSBK.US,D,20131122,000000,6.77595,6.79202,6.75277,6.75277,3459.5624771422,0
+TSBK.US,D,20131125,000000,6.75277,6.97939,6.74499,6.93234,640.77381589097,0
+TSBK.US,D,20131126,000000,6.84627,6.97131,6.77595,6.77595,12584.428066897,0
+TSBK.US,D,20131127,000000,6.88541,6.97939,6.86204,6.97131,2819.8155423663,0
+TSBK.US,D,20131129,000000,6.91707,6.91707,6.91707,6.91707,257.74715991768,0
+TSBK.US,D,20131202,000000,6.97939,7.01854,6.86993,6.98678,1284.6282751276,0
+TSBK.US,D,20131203,000000,7.02632,7.02632,7.02632,7.02632,257.74715991768,0
+TSBK.US,D,20131204,000000,6.85454,7.48723,6.75277,7.40096,209562.8173487,0
+TSBK.US,D,20131205,000000,7.34593,7.59611,7.04152,7.04152,29588.552453658,0
+TSBK.US,D,20131206,000000,7.22119,7.32295,7.22119,7.2915,3157.6594292705,0
+TSBK.US,D,20131209,000000,7.39298,7.39298,6.93234,7.2055,20494.493297359,0
+TSBK.US,D,20131210,000000,7.23706,7.26014,7.2055,7.21739,3925.7665034474,0
+TSBK.US,D,20131211,000000,7.19012,7.40855,7.19012,7.40855,4099.3094119179,0
+TSBK.US,D,20131212,000000,7.32295,7.80607,7.18214,7.2055,23952.002012271,0
+TSBK.US,D,20131213,000000,7.34593,7.604,7.06488,7.29529,3338.3905055473,0
+TSBK.US,D,20131216,000000,7.2134,7.76789,7.2055,7.26014,29204.498916569,0
+TSBK.US,D,20131217,000000,7.44769,7.61179,7.08846,7.38527,13070.142834392,0
+TSBK.US,D,20131218,000000,7.28352,7.57176,7.2134,7.34593,7812.5115245169,0
+TSBK.US,D,20131219,000000,7.03402,7.44769,7.03402,7.40855,8987.263520317,0
+TSBK.US,D,20131220,000000,7.2134,7.40855,7.18214,7.40855,55477.252249215,0
+TSBK.US,D,20131223,000000,7.41606,7.64334,7.41606,7.47935,9322.0267638754,0
+TSBK.US,D,20131224,000000,7.49522,7.74754,7.49522,7.54119,11987.81013896,0
+TSBK.US,D,20131226,000000,7.62785,7.75971,7.51831,7.51831,1408.880890068,0
+TSBK.US,D,20131227,000000,7.63584,7.68969,7.43192,7.44769,15755.436950665,0
+TSBK.US,D,20131230,000000,7.43192,7.76789,7.43192,7.61987,13323.782469849,0
+TSBK.US,D,20131231,000000,7.68882,7.68882,7.51031,7.51031,3330.1754566257,0
+TSBK.US,D,20140102,000000,7.49522,7.51031,7.49522,7.50301,2311.5093903375,0
+TSBK.US,D,20140103,000000,7.49522,7.61179,7.42442,7.59611,5086.1421636346,0
+TSBK.US,D,20140106,000000,7.46328,7.59611,7.45587,7.533,13450.088847019,0
+TSBK.US,D,20140107,000000,7.61179,7.77616,7.61179,7.77616,13449.061965904,0
+TSBK.US,D,20140108,000000,7.73634,7.96159,7.57255,7.79156,8433.7745992189,0
+TSBK.US,D,20140109,000000,7.80607,7.96159,7.78406,7.78406,6069.8942720057,0
+TSBK.US,D,20140110,000000,7.89351,7.89351,7.89351,7.89351,385.08041820371,0
+TSBK.US,D,20140113,000000,7.87831,7.87831,7.65103,7.73634,2895.8047448919,0
+TSBK.US,D,20140114,000000,7.66583,7.83713,7.66583,7.83713,16908.624443046,0
+TSBK.US,D,20140115,000000,7.79156,7.83713,7.72816,7.83713,43422.694837766,0
+TSBK.US,D,20140116,000000,7.83713,7.83713,7.77616,7.82875,2689.4016407347,0
+TSBK.US,D,20140117,000000,7.82875,8.67306,7.82875,8.00968,17066.764134789,0
+TSBK.US,D,20140121,000000,8.0872,8.11944,8.00151,8.03316,12553.621633441,0
+TSBK.US,D,20140122,000000,8.07952,8.28373,8.06452,8.12801,14985.276114258,0
+TSBK.US,D,20140123,000000,8.23591,8.27496,8.16053,8.16053,70322.872531804,0
+TSBK.US,D,20140124,000000,8.27496,8.45473,8.16053,8.2661,3070.3745344776,0
+TSBK.US,D,20140127,000000,8.25061,8.59467,8.24292,8.36845,9610.5803572494,0
+TSBK.US,D,20140128,000000,8.42367,8.65163,8.42367,8.58765,7429.4848685436,0
+TSBK.US,D,20140129,000000,8.52523,8.57957,8.52523,8.5415,4099.3094119179,0
+TSBK.US,D,20140130,000000,8.5415,8.5415,8.41558,8.47898,20880.600596678,0
+TSBK.US,D,20140131,000000,8.55493,8.55493,8.36056,8.55493,3246.9980862937,0
+TSBK.US,D,20140203,000000,8.58765,8.67306,8.55572,8.60908,23985.889089073,0
+TSBK.US,D,20140204,000000,8.60908,8.6271,8.47898,8.59467,9615.7147628254,0
+TSBK.US,D,20140205,000000,8.43788,8.59467,8.21166,8.57042,6008.2814050931,0
+TSBK.US,D,20140206,000000,8.51648,8.57042,8.21166,8.52523,5739.2385529081,0
+TSBK.US,D,20140207,000000,8.65163,8.65163,8.24292,8.38324,5912.7814613786,0
+TSBK.US,D,20140210,000000,8.43,8.58765,8.2436,8.50303,11032.810701815,0
+TSBK.US,D,20140211,000000,8.47898,8.65961,8.42814,8.47898,20257.283759746,0
+TSBK.US,D,20140212,000000,8.50927,8.7051,8.50927,8.68679,20008.778529865,0
+TSBK.US,D,20140213,000000,8.61988,8.93735,8.61901,8.84669,39921.0302349,0
+TSBK.US,D,20140214,000000,8.78485,8.93249,8.73684,8.7977,9679.3813919685,0
+TSBK.US,D,20140218,000000,8.80618,8.80695,8.57957,8.78943,10067.542453518,0
+TSBK.US,D,20140219,000000,8.80618,8.9948,8.69595,8.90093,13507.594189471,0
+TSBK.US,D,20140220,000000,8.89343,9.26982,8.89343,9.08216,14823.028898055,0
+TSBK.US,D,20140221,000000,8.93249,9.15198,8.7754,8.7754,3722.4440426358,0
+TSBK.US,D,20140224,000000,8.75339,9.17029,8.20318,8.38324,5828.5772099314,0
+TSBK.US,D,20140225,000000,8.33524,8.61005,8.33524,8.57042,1215.8272404085,0
+TSBK.US,D,20140226,000000,8.43,8.601,8.41558,8.58854,3300.3959042846,0
+TSBK.US,D,20140227,000000,8.61901,8.65241,8.13464,8.65241,16926.081422005,0
+TSBK.US,D,20140228,000000,8.50303,8.5415,8.11779,8.37536,27209.268909717,0
+TSBK.US,D,20140303,000000,8.55572,9.14341,8.2585,8.26541,17412.823070615,0
+TSBK.US,D,20140304,000000,8.21079,8.76986,8.21079,8.76246,2607.2511515179,0
+TSBK.US,D,20140305,000000,8.76986,8.76986,8.73684,8.76986,3923.7127412171,0
+TSBK.US,D,20140306,000000,8.69595,8.69595,8.43,8.65241,4536.7607669974,0
+TSBK.US,D,20140307,000000,8.601,8.7754,8.42367,8.7754,5412.6903582713,0
+TSBK.US,D,20140310,000000,8.5415,8.76986,8.30642,8.59564,9157.7257854419,0
+TSBK.US,D,20140311,000000,8.601,8.601,8.601,8.601,941.64998264747,0
+TSBK.US,D,20140312,000000,8.57957,8.601,8.50303,8.57042,5641.6848469632,0
+TSBK.US,D,20140313,000000,8.34566,8.601,8.32297,8.47012,5684.8138538019,0
+TSBK.US,D,20140314,000000,8.41558,8.52523,8.34566,8.42367,3971.9761536319,0
+TSBK.US,D,20140317,000000,8.50927,8.7754,8.44674,8.51648,16274.011913846,0
+TSBK.US,D,20140318,000000,8.47012,8.6605,8.46213,8.52523,1465.3593514046,0
+TSBK.US,D,20140319,000000,8.61005,8.69595,8.50303,8.50303,6214.6845092503,0
+TSBK.US,D,20140320,000000,8.65241,8.65241,8.47012,8.47012,14959.604086378,0
+TSBK.US,D,20140321,000000,8.57957,8.63527,8.2585,8.2585,11096.477330958,0
+TSBK.US,D,20140324,000000,8.33855,8.49601,8.30642,8.42367,4243.0727680473,0
+TSBK.US,D,20140325,000000,8.39912,8.46213,8.39026,8.46213,4701.061745431,0
+TSBK.US,D,20140326,000000,8.39912,8.39912,8.39912,8.39912,256.72027880248,0
+TSBK.US,D,20140327,000000,8.35258,8.57042,8.28275,8.28275,4741.1101089241,0
+TSBK.US,D,20140328,000000,8.26541,8.52523,8.2585,8.31479,3744.0085460553,0
+TSBK.US,D,20140331,000000,8.36747,8.52523,8.34761,8.38324,5960.0179926782,0
+TSBK.US,D,20140401,000000,8.47898,8.6605,8.47898,8.52523,12127.465970629,0
+TSBK.US,D,20140402,000000,8.48774,8.67938,8.44674,8.49601,1699.4882456723,0
+TSBK.US,D,20140403,000000,8.6678,8.6678,8.38324,8.39912,710.60173172524,0
+TSBK.US,D,20140404,000000,8.40692,8.65241,8.40692,8.61901,7722.1459863784,0
+TSBK.US,D,20140407,000000,8.61005,8.61005,8.29921,8.42367,22537.986716627,0
+TSBK.US,D,20140408,000000,8.35969,8.56409,8.34566,8.39912,2668.8640184305,0
+TSBK.US,D,20140409,000000,8.48774,8.48774,8.36747,8.36845,1661.4936444096,0
+TSBK.US,D,20140410,000000,8.42367,8.42367,8.33154,8.33154,17830.763684505,0
+TSBK.US,D,20140411,000000,8.33154,8.33154,8.33154,8.33154,900.57473803908,0
+TSBK.US,D,20140414,000000,8.48774,8.61005,8.36747,8.61005,38255.42906603,0
+TSBK.US,D,20140415,000000,8.45473,8.72876,8.45473,8.61988,14940.093345189,0
+TSBK.US,D,20140417,000000,8.51648,8.51648,8.51648,8.51648,131.44078274687,0
+TSBK.US,D,20140421,000000,8.50927,8.61901,8.50927,8.54871,3131.9874013902,0
+TSBK.US,D,20140422,000000,8.61901,8.61901,8.50927,8.61901,5727.9428606408,0
+TSBK.US,D,20140423,000000,8.50927,8.61901,8.50303,8.58854,9084.8172262619,0
+TSBK.US,D,20140424,000000,8.50303,8.56409,8.50303,8.50303,9067.3602473034,0
+TSBK.US,D,20140425,000000,8.46213,8.50303,8.46213,8.47898,2440.8964108539,0
+TSBK.US,D,20140428,000000,8.46213,8.47898,8.39912,8.45473,1468.4399947501,0
+TSBK.US,D,20140429,000000,8.38324,8.43,8.34566,8.43,8999.5860936996,0
+TSBK.US,D,20140430,000000,8.44674,8.44674,8.27418,8.38324,1708.7301757093,0
+TSBK.US,D,20140501,000000,8.24963,8.36747,8.24963,8.24963,4640.4757596335,0
+TSBK.US,D,20140502,000000,8.28275,8.43788,8.28275,8.42367,46268.182408012,0
+TSBK.US,D,20140505,000000,8.35258,8.35258,8.35258,8.35258,131.44078274687,0
+TSBK.US,D,20140506,000000,8.37536,8.42367,8.35258,8.35969,2738.6919342648,0
+TSBK.US,D,20140507,000000,8.39912,8.50927,8.34566,8.35969,4745.2176333849,0
+TSBK.US,D,20140508,000000,8.38324,8.45473,8.38324,8.45473,5003.9916744178,0
+TSBK.US,D,20140509,000000,8.46213,8.46213,8.45473,8.45473,4924.9218285466,0
+TSBK.US,D,20140512,000000,8.28178,8.47898,8.27418,8.4745,2189.3105376275,0
+TSBK.US,D,20140513,000000,8.46213,8.49601,8.44674,8.47898,9844.7092515173,0
+TSBK.US,D,20140514,000000,8.32209,8.46213,8.29998,8.46213,4831.4756470626,0
+TSBK.US,D,20140515,000000,8.33057,8.45376,8.33057,8.37536,8162.6779848035,0
+TSBK.US,D,20140516,000000,8.30642,8.45473,8.16502,8.45473,5818.3083987793,0
+TSBK.US,D,20140519,000000,8.32209,8.41558,8.32209,8.37536,3635.1591478431,0
+TSBK.US,D,20140520,000000,8.36747,8.56506,8.36747,8.55572,3660.8311757233,0
+TSBK.US,D,20140521,000000,8.41558,8.41558,8.41558,8.41558,233.10201315264,0
+TSBK.US,D,20140522,000000,8.34479,8.47012,8.34479,8.35258,885.17152131093,0
+TSBK.US,D,20140523,000000,8.35969,8.41558,8.35969,8.41558,1441.7410857547,0
+TSBK.US,D,20140527,000000,8.33057,8.52523,8.33057,8.41558,4782.1853535325,0
+TSBK.US,D,20140528,000000,8.43,8.57129,8.40692,8.51648,13814.631642919,0
+TSBK.US,D,20140529,000000,8.54871,8.54871,8.45473,8.49601,12672.739842805,0
+TSBK.US,D,20140530,000000,8.45473,8.52523,8.43788,8.44586,10689.832409335,0
+TSBK.US,D,20140602,000000,8.33787,8.43,8.25763,8.41558,9273.7633514605,0
+TSBK.US,D,20140603,000000,8.39912,8.39912,8.25763,8.38324,1881.2462030645,0
+TSBK.US,D,20140604,000000,8.40692,8.40692,8.38324,8.40692,1178.859520261,0
+TSBK.US,D,20140605,000000,8.16502,8.39912,8.16502,8.39912,1143.9455623438,0
+TSBK.US,D,20140606,000000,8.17777,8.39912,8.17777,8.30174,3290.1270931325,0
+TSBK.US,D,20140609,000000,8.33057,8.37536,8.27331,8.37536,1562.9130573494,0
+TSBK.US,D,20140610,000000,8.35258,8.51648,8.20241,8.51648,8520.0326128965,0
+TSBK.US,D,20140611,000000,8.40692,8.40692,8.19403,8.35969,4818.1261925648,0
+TSBK.US,D,20140612,000000,8.46213,8.61988,8.26454,8.51648,4468.9866133935,0
+TSBK.US,D,20140613,000000,8.41558,8.49601,8.17777,8.23426,29540.289041243,0
+TSBK.US,D,20140616,000000,8.17777,8.25763,8.17368,8.20241,2386.4717117478,0
+TSBK.US,D,20140618,000000,8.18537,8.33787,8.18537,8.26454,5752.5880074058,0
+TSBK.US,D,20140619,000000,8.33787,8.34479,8.11594,8.15791,2208.8212788165,0
+TSBK.US,D,20140620,000000,8.18537,8.29044,8.18537,8.28178,1593.7194908057,0
+TSBK.US,D,20140623,000000,8.35969,8.35969,8.11594,8.32209,1505.4077148977,0
+TSBK.US,D,20140624,000000,8.31567,8.31567,8.27331,8.27331,348.11269805616,0
+TSBK.US,D,20140625,000000,8.30642,8.30642,8.14194,8.2101,3919.6052167562,0
+TSBK.US,D,20140626,000000,8.33057,8.33057,8.32209,8.32209,254.66651657205,0
+TSBK.US,D,20140627,000000,8.36747,8.41558,8.26454,8.41558,3490.3689105984,0
+TSBK.US,D,20140630,000000,8.30642,8.41558,8.23426,8.29044,3464.6968827182,0
+TSBK.US,D,20140701,000000,8.03062,8.18537,8.03062,8.16911,1597.8270152666,0
+TSBK.US,D,20140702,000000,8.06929,8.25763,8.06929,8.18537,7121.4205339806,0
+TSBK.US,D,20140703,000000,8.39026,8.39026,8.31391,8.36747,509.33303314411,0
+TSBK.US,D,20140707,000000,8.30642,8.39912,8.18537,8.39912,5179.5883451187,0
+TSBK.US,D,20140708,000000,8.39912,8.39912,8.2325,8.25763,1437.6335612939,0
+TSBK.US,D,20140709,000000,8.37536,8.37536,8.18537,8.29044,2671.9446617761,0
+TSBK.US,D,20140710,000000,8.27331,8.39737,8.27331,8.27331,5085.1152825194,0
+TSBK.US,D,20140711,000000,8.16413,8.29921,8.16413,8.29921,99838.516426282,0
+TSBK.US,D,20140714,000000,8.33787,8.36571,8.24896,8.36571,2686.3209973891,0
+TSBK.US,D,20140715,000000,8.22637,8.22637,8.08448,8.21887,4238.9652435864,0
+TSBK.US,D,20140716,000000,8.36747,8.36747,8.21887,8.25763,2223.1976144294,0
+TSBK.US,D,20140717,000000,8.21887,8.29921,8.21887,8.29921,5548.238665479,0
+TSBK.US,D,20140718,000000,8.29921,8.29921,8.21887,8.21887,5827.5503288162,0
+TSBK.US,D,20140721,000000,8.21887,8.33057,8.21887,8.33057,786.59093425078,0
+TSBK.US,D,20140723,000000,8.53341,8.63615,8.48774,8.63615,14906.206268387,0
+TSBK.US,D,20140724,000000,8.25763,8.49601,8.22637,8.42367,8782.9141783902,0
+TSBK.US,D,20140725,000000,8.26454,8.41558,8.26454,8.38324,2928.6649405786,0
+TSBK.US,D,20140728,000000,8.24896,8.33942,8.23426,8.26454,2336.1545371025,0
+TSBK.US,D,20140729,000000,8.38324,8.38324,8.1245,8.23426,8775.7260105838,0
+TSBK.US,D,20140730,000000,8.17777,8.30642,8.00327,8.24126,7783.758853291,0
+TSBK.US,D,20140731,000000,8.10737,8.24896,8.06929,8.07708,9963.8274608816,0
+TSBK.US,D,20140801,000000,8.11594,8.25763,8.07708,8.25763,10106.563935896,0
+TSBK.US,D,20140804,000000,8.1245,8.38324,8.02323,8.37536,45111.914272286,0
+TSBK.US,D,20140805,000000,8.26454,8.37536,8.03062,8.29921,20138.165550382,0
+TSBK.US,D,20140806,000000,8.33787,8.33787,8.24896,8.33057,3088.8583945514,0
+TSBK.US,D,20140807,000000,8.33787,8.33787,8.33787,8.33787,1509.5152393585,0
+TSBK.US,D,20140808,000000,8.17777,8.33787,8.14943,8.33787,15288.206043245,0
+TSBK.US,D,20140811,000000,8.33787,8.38324,8.14943,8.29492,6595.6574029932,0
+TSBK.US,D,20140812,000000,8.21887,8.39123,8.15722,8.39123,9002.6667370451,0
+TSBK.US,D,20140813,000000,8.24896,8.38422,8.24896,8.24896,11649.966252056,0
+TSBK.US,D,20140814,000000,8.29921,8.3999,8.24126,8.39123,27258.559203247,0
+TSBK.US,D,20140815,000000,8.29921,8.37964,8.27331,8.29921,5283.3033377549,0
+TSBK.US,D,20140818,000000,8.39123,8.41655,8.29044,8.41655,15043.808337825,0
+TSBK.US,D,20140819,000000,8.33057,8.41655,8.09802,8.37536,10587.144297814,0
+TSBK.US,D,20140820,000000,8.42367,8.42367,8.35705,8.42367,7828.9416223602,0
+TSBK.US,D,20140822,000000,8.34479,8.42367,8.24896,8.42367,13667.787643444,0
+TSBK.US,D,20140825,000000,8.42367,8.4968,8.42367,8.48862,3243.917442948,0
+TSBK.US,D,20140826,000000,8.41655,8.4968,8.32209,8.45025,6896.5335697497,0
+TSBK.US,D,20140827,000000,8.34479,8.48862,8.33787,8.36747,3043.6756254821,0
+TSBK.US,D,20140828,000000,8.4556,8.47089,8.24896,8.41655,14196.631417776,0
+TSBK.US,D,20140829,000000,8.31391,8.48862,8.31391,8.48862,9499.6771968068,0
+TSBK.US,D,20140902,000000,8.34479,8.47995,8.26454,8.4556,16374.646263137,0
+TSBK.US,D,20140903,000000,8.44762,8.44762,8.43876,8.43876,385.08041820371,0
+TSBK.US,D,20140904,000000,8.43876,8.4556,8.43876,8.4556,1653.2785954879,0
+TSBK.US,D,20140908,000000,8.37536,8.37536,8.35258,8.35258,588.40287901527,0
+TSBK.US,D,20140909,000000,8.33787,8.44762,8.28178,8.44762,13555.857601886,0
+TSBK.US,D,20140910,000000,8.30642,8.4556,8.26454,8.37536,4812.9917869887,0
+TSBK.US,D,20140911,000000,8.43087,8.46301,8.34196,8.46301,4367.3253829877,0
+TSBK.US,D,20140912,000000,8.42367,8.4968,8.27331,8.46301,12326.68090698,0
+TSBK.US,D,20140915,000000,8.43876,8.47089,8.23426,8.23426,6373.8510821078,0
+TSBK.US,D,20140916,000000,8.25763,8.37536,8.23426,8.23426,8249.9628795964,0
+TSBK.US,D,20140917,000000,8.32209,8.43087,8.27331,8.43087,3540.6860852438,0
+TSBK.US,D,20140918,000000,8.25763,8.43087,8.25763,8.27331,4025.3739716228,0
+TSBK.US,D,20140919,000000,8.37536,8.4968,8.29921,8.4968,4602.4811583708,0
+TSBK.US,D,20140922,000000,8.42367,8.44762,8.33057,8.41655,2228.3320200055,0
+TSBK.US,D,20140923,000000,8.30642,8.33787,8.22637,8.22637,5420.9054071931,0
+TSBK.US,D,20140924,000000,8.29921,8.46301,8.29921,8.44762,10537.854004284,0
+TSBK.US,D,20140925,000000,8.29921,8.4968,8.29044,8.4556,2400.8480473607,0
+TSBK.US,D,20140926,000000,8.34479,8.48862,8.31391,8.33057,1815.5258116911,0
+TSBK.US,D,20140929,000000,8.4556,8.48862,8.4556,8.46301,2648.3263961263,0
+TSBK.US,D,20140930,000000,8.4556,8.46301,8.30642,8.33057,3316.826002128,0
+TSBK.US,D,20141001,000000,8.29044,8.48862,8.23426,8.48862,7182.006519778,0
+TSBK.US,D,20141002,000000,8.3999,8.4556,8.37195,8.38422,4441.2608232828,0
+TSBK.US,D,20141003,000000,8.34479,8.47089,8.34479,8.4556,1655.3323577184,0
+TSBK.US,D,20141006,000000,8.40789,8.4968,8.33787,8.33787,6459.0822146703,0
+TSBK.US,D,20141007,000000,8.35258,8.44762,8.25159,8.32209,6361.5285087253,0
+TSBK.US,D,20141008,000000,8.36747,8.42717,8.36747,8.40789,4097.2556496875,0
+TSBK.US,D,20141009,000000,8.40789,8.44762,8.2958,8.33787,2660.6489695088,0
+TSBK.US,D,20141010,000000,8.32209,8.41655,8.28275,8.41655,1973.6655034334,0
+TSBK.US,D,20141013,000000,8.38422,8.41655,8.31391,8.31391,6410.8188022554,0
+TSBK.US,D,20141014,000000,8.41655,8.41655,8.24896,8.29044,5133.3786949343,0
+TSBK.US,D,20141015,000000,8.3999,8.41655,8.23591,8.38422,3830.2665597329,0
+TSBK.US,D,20141016,000000,8.38422,8.38422,8.23426,8.33787,8800.3711573488,0
+TSBK.US,D,20141017,000000,8.36747,8.38422,8.30642,8.30642,3030.3261709844,0
+TSBK.US,D,20141020,000000,8.25763,8.38422,8.25763,8.36747,4994.7497443809,0
+TSBK.US,D,20141022,000000,8.26454,8.38422,8.23426,8.30642,6802.0605071504,0
+TSBK.US,D,20141023,000000,8.33787,8.35969,8.24126,8.35258,7244.6462678058,0
+TSBK.US,D,20141024,000000,8.37536,8.38422,8.33057,8.33787,2397.7674040151,0
+TSBK.US,D,20141027,000000,8.25763,8.33787,8.23426,8.33057,8352.6509911173,0
+TSBK.US,D,20141028,000000,8.33787,8.33787,8.24126,8.29921,3372.2775823493,0
+TSBK.US,D,20141029,000000,8.24126,8.33787,8.1845,8.32209,3089.8852756666,0
+TSBK.US,D,20141030,000000,8.2101,8.33787,8.1845,8.29921,7366.8451205158,0
+TSBK.US,D,20141031,000000,8.33787,8.37536,8.14106,8.35969,5294.5990300222,0
+TSBK.US,D,20141103,000000,8.35969,8.35969,8.23426,8.35969,1338.0260931185,0
+TSBK.US,D,20141104,000000,8.29921,8.48862,8.24896,8.24896,24808.420862356,0
+TSBK.US,D,20141105,000000,8.25763,8.4968,8.17777,8.3999,158554.55171287,0
+TSBK.US,D,20141106,000000,8.40789,8.40789,8.27593,8.36747,3413.3528269577,0
+TSBK.US,D,20141107,000000,8.37536,8.37536,8.35969,8.35969,634.61252919972,0
+TSBK.US,D,20141110,000000,8.29239,8.41655,8.29239,8.41655,5631.416035811,0
+TSBK.US,D,20141111,000000,8.2847,8.41655,8.2847,8.41655,1013.5316607122,0
+TSBK.US,D,20141112,000000,8.3296,8.3296,8.30544,8.30544,987.85963283192,0
+TSBK.US,D,20141113,000000,8.51101,8.51101,8.3296,8.43876,1102.8703177354,0
+TSBK.US,D,20141114,000000,8.4556,8.4556,8.33787,8.38422,1063.8488353574,0
+TSBK.US,D,20141117,000000,8.31323,8.48862,8.31323,8.4556,10641.56899692,0
+TSBK.US,D,20141118,000000,8.4968,8.4968,8.3999,8.47995,1583.4506796537,0
+TSBK.US,D,20141119,000000,8.34479,8.4556,8.33787,8.36747,6101.7275865772,0
+TSBK.US,D,20141120,000000,8.47995,8.47995,8.47995,8.47995,586.34911678485,0
+TSBK.US,D,20141121,000000,8.3999,8.4556,8.38422,8.38422,1859.6816996451,0
+TSBK.US,D,20141124,000000,8.44762,8.4556,8.44762,8.4556,563.75773225023,0
+TSBK.US,D,20141125,000000,8.43087,8.43087,8.39123,8.39123,1736.45596582,0
+TSBK.US,D,20141126,000000,8.39123,8.39123,8.39123,8.39123,1572.1549873864,0
+TSBK.US,D,20141201,000000,8.42911,8.42911,8.32122,8.35258,7734.4685597609,0
+TSBK.US,D,20141202,000000,8.41655,8.42367,8.28099,8.41052,3544.7936097045,0
+TSBK.US,D,20141203,000000,8.40789,8.40789,8.28966,8.3296,2915.3154860809,0
+TSBK.US,D,20141204,000000,8.33787,8.35258,8.28966,8.3296,1384.235743303,0
+TSBK.US,D,20141205,000000,8.3296,8.33787,8.17689,8.24818,7117.3130095198,0
+TSBK.US,D,20141208,000000,8.31323,8.51101,8.29834,8.47995,14714.179499843,0
+TSBK.US,D,20141209,000000,8.4968,8.51822,8.31323,8.39123,10477.268018486,0
+TSBK.US,D,20141210,000000,8.48862,8.51101,8.36747,8.51101,3088.8583945514,0
+TSBK.US,D,20141211,000000,8.37536,8.48862,8.25665,8.43876,3241.8636807176,0
+TSBK.US,D,20141212,000000,8.28099,8.48862,8.25665,8.43876,801.99415097893,0
+TSBK.US,D,20141215,000000,8.27243,8.43876,8.26541,8.41655,6691.1573467077,0
+TSBK.US,D,20141216,000000,8.41655,8.43165,8.2847,8.36747,13596.932846495,0
+TSBK.US,D,20141217,000000,8.23426,8.42367,8.23426,8.3296,4863.3089616341,0
+TSBK.US,D,20141218,000000,8.42367,8.42367,8.27243,8.29044,9348.7256728709,0
+TSBK.US,D,20141219,000000,8.29834,8.43087,8.29834,8.29834,10721.665723907,0
+TSBK.US,D,20141222,000000,8.34479,8.39123,8.22549,8.37536,9019.0968348885,0
+TSBK.US,D,20141223,000000,8.3296,8.41655,8.22549,8.37536,2911.2079616201,0
+TSBK.US,D,20141224,000000,8.43,8.43,8.43,8.43,443.61264177068,0
+TSBK.US,D,20141226,000000,8.43087,8.43087,8.43087,8.43087,1264.0906528233,0
+TSBK.US,D,20141229,000000,8.40789,8.41558,8.32783,8.3999,3407.1915402664,0
+TSBK.US,D,20141230,000000,8.35969,8.39123,8.35258,8.39123,907.76290584555,0
+TSBK.US,D,20141231,000000,8.41655,8.41655,8.26454,8.41655,25340.345280034,0
+TSBK.US,D,20150102,000000,8.41655,8.41655,8.28966,8.34479,31620.750180658,0
+TSBK.US,D,20150105,000000,8.37536,8.37536,8.29834,8.35969,10016.198397757,0
+TSBK.US,D,20150106,000000,8.35969,8.35969,8.33524,8.35258,4108.5513419548,0
+TSBK.US,D,20150107,000000,8.28099,8.42367,8.22812,8.42367,7022.8399469204,0
+TSBK.US,D,20150108,000000,8.27243,8.41655,8.27243,8.40341,2361.8265649828,0
+TSBK.US,D,20150109,000000,8.37536,8.43087,8.37536,8.43087,1651.2248332575,0
+TSBK.US,D,20150112,000000,8.35258,8.40789,8.28099,8.39123,8997.5323314691,0
+TSBK.US,D,20150114,000000,8.28966,8.36747,8.25665,8.3296,8104.1457612365,0
+TSBK.US,D,20150115,000000,8.26454,8.33787,8.15558,8.17184,10332.477781242,0
+TSBK.US,D,20150116,000000,8.15558,8.37964,7.1612,8.37536,19321.795063789,0
+TSBK.US,D,20150120,000000,8.35258,8.35258,8.17689,8.27243,1050.4993808597,0
+TSBK.US,D,20150121,000000,8.20942,8.24818,8.01973,8.23337,3510.9065329027,0
+TSBK.US,D,20150122,000000,8.25665,8.25665,8.01973,8.25665,4686.685409818,0
+TSBK.US,D,20150123,000000,8.05848,8.20504,8.04318,8.13931,1974.6923845486,0
+TSBK.US,D,20150126,000000,8.35258,8.35258,8.17689,8.33787,3798.4332451614,0
+TSBK.US,D,20150127,000000,8.33787,8.41655,8.17689,8.36747,23347.169035412,0
+TSBK.US,D,20150128,000000,8.35258,8.37536,8.28966,8.29834,30590.788422103,0
+TSBK.US,D,20150129,000000,8.36747,8.37536,8.22549,8.37536,4326.2501383793,0
+TSBK.US,D,20150130,000000,8.3296,8.33787,8.27243,8.33787,1639.9291409902,0
+TSBK.US,D,20150202,000000,8.2179,8.74239,8.2179,8.64784,25346.506566726,0
+TSBK.US,D,20150203,000000,8.7496,9.19473,8.34479,9.18695,25586.796747685,0
+TSBK.US,D,20150204,000000,8.93161,8.93161,8.65601,8.73422,1698.4613645572,0
+TSBK.US,D,20150205,000000,8.65601,8.69117,8.47995,8.50479,10058.300523481,0
+TSBK.US,D,20150206,000000,8.4968,8.55045,8.47089,8.55045,26768.736911291,0
+TSBK.US,D,20150209,000000,8.46301,8.71776,8.46301,8.66322,23736.356978077,0
+TSBK.US,D,20150210,000000,8.66322,8.73422,8.66322,8.73422,23307.120671919,0
+TSBK.US,D,20150211,000000,8.77365,8.78203,8.49504,8.49504,2009.6063424658,0
+TSBK.US,D,20150212,000000,8.70032,8.70032,8.70032,8.70032,287.52671225877,0
+TSBK.US,D,20150213,000000,8.74239,8.76606,8.46116,8.71776,37335.343586802,0
+TSBK.US,D,20150217,000000,8.54958,8.62982,8.4782,8.58191,7875.1512725447,0
+TSBK.US,D,20150218,000000,8.70957,8.70957,8.34293,8.57314,11533.928686037,0
+TSBK.US,D,20150219,000000,8.53429,8.55756,8.2697,8.54247,5396.260260428,0
+TSBK.US,D,20150220,000000,8.44586,8.56681,8.42911,8.54247,3301.4227853998,0
+TSBK.US,D,20150223,000000,8.45376,8.56681,8.42911,8.42911,5188.8302751556,0
+TSBK.US,D,20150224,000000,8.36571,8.56681,8.36571,8.46924,9509.9460079588,0
+TSBK.US,D,20150225,000000,8.50927,8.57314,8.50303,8.55756,5142.6206249711,0
+TSBK.US,D,20150227,000000,8.38938,8.72497,8.38938,8.58668,6130.4802578031,0
+TSBK.US,D,20150302,000000,8.39834,8.54247,8.39834,8.44586,5260.7119532203,0
+TSBK.US,D,20150303,000000,8.38938,8.54247,8.38938,8.40603,12778.508597672,0
+TSBK.US,D,20150304,000000,8.50927,8.53429,8.4148,8.45376,3882.6374966087,0
+TSBK.US,D,20150305,000000,8.4371,8.4371,8.4371,8.4371,129.38702051644,0
+TSBK.US,D,20150306,000000,8.4371,8.57314,8.4371,8.56681,3631.0516233822,0
+TSBK.US,D,20150309,000000,8.53429,8.53429,8.5262,8.5262,250.55899211121,0
+TSBK.US,D,20150310,000000,8.54247,8.57314,8.54247,8.57314,2130.7783140605,0
+TSBK.US,D,20150311,000000,8.56681,8.70957,8.54247,8.65504,15909.469117947,0
+TSBK.US,D,20150312,000000,8.78203,8.78203,8.54247,8.67033,5011.1798422243,0
+TSBK.US,D,20150313,000000,8.54247,8.61288,8.54247,8.54247,1629.6603298381,0
+TSBK.US,D,20150316,000000,8.54958,8.60372,8.54247,8.57314,5890.1900768439,0
+TSBK.US,D,20150317,000000,8.55756,8.56681,8.54247,8.56681,1749.8054203177,0
+TSBK.US,D,20150318,000000,8.638,8.74239,8.46116,8.54247,1377.0475754965,0
+TSBK.US,D,20150319,000000,8.54247,8.70032,8.46924,8.62174,11524.686756,0
+TSBK.US,D,20150320,000000,8.72497,8.7496,8.49504,8.49504,4133.1964887198,0
+TSBK.US,D,20150323,000000,8.49504,8.49504,8.49504,8.49504,1252.7949605561,0
+TSBK.US,D,20150324,000000,8.54247,8.74239,8.51725,8.74239,1252.7949605561,0
+TSBK.US,D,20150325,000000,8.56681,8.67667,8.54247,8.67667,750.65009521843,0
+TSBK.US,D,20150326,000000,8.67667,8.67667,8.67667,8.67667,129.38702051644,0
+TSBK.US,D,20150327,000000,8.66322,8.66322,8.66322,8.66322,378.91913151245,0
+TSBK.US,D,20150330,000000,8.49504,8.49504,8.49504,8.49504,1502.3270715521,0
+TSBK.US,D,20150401,000000,8.54958,8.54958,8.54958,8.54958,378.91913151245,0
+TSBK.US,D,20150402,000000,8.5262,8.55756,8.51725,8.53429,14531.394661335,0
+TSBK.US,D,20150406,000000,8.55756,8.70032,8.54958,8.54958,1502.3270715521,0
+TSBK.US,D,20150407,000000,8.53516,8.55756,8.53516,8.54958,1096.7090310442,0
+TSBK.US,D,20150408,000000,8.53429,8.64686,8.5262,8.58191,2379.2835439414,0
+TSBK.US,D,20150409,000000,8.5262,8.54247,8.5262,8.5262,1879.1924408341,0
+TSBK.US,D,20150410,000000,8.5262,8.67667,8.5262,8.67667,250.55899211121,0
+TSBK.US,D,20150414,000000,8.65504,8.67033,8.57314,8.57314,2630.8694171677,0
+TSBK.US,D,20150415,000000,8.54958,8.54958,8.54247,8.54958,3066.2670100167,0
+TSBK.US,D,20150417,000000,8.53429,8.54958,8.51725,8.54247,1128.5423456156,0
+TSBK.US,D,20150420,000000,8.60012,8.60012,8.60012,8.60012,1305.1658974317,0
+TSBK.US,D,20150421,000000,8.5262,8.5262,8.5262,8.5262,379.94601262767,0
+TSBK.US,D,20150422,000000,8.53429,8.60372,8.53429,8.53429,991.96715729276,0
+TSBK.US,D,20150423,000000,8.51725,8.54247,8.51725,8.51725,1128.5423456156,0
+TSBK.US,D,20150427,000000,8.53429,8.53429,8.09383,8.3106,2003.4450557745,0
+TSBK.US,D,20150429,000000,8.53429,8.53429,8.53429,8.53429,378.91913151245,0
+TSBK.US,D,20150430,000000,8.53429,8.53429,8.23076,8.42298,3256.2400163305,0
+TSBK.US,D,20150501,000000,8.48716,8.54247,8.16842,8.30262,6888.318520828,0
+TSBK.US,D,20150504,000000,8.28694,8.53429,8.23076,8.50927,6260.8941594347,0
+TSBK.US,D,20150505,000000,8.24633,8.50927,8.24633,8.26279,1502.3270715521,0
+TSBK.US,D,20150506,000000,8.34293,8.35793,8.34293,8.34293,378.91913151245,0
+TSBK.US,D,20150507,000000,8.35793,8.40603,8.34293,8.40603,5610.8784135069,0
+TSBK.US,D,20150511,000000,8.40603,8.53429,8.39834,8.4371,3758.3848816683,0
+TSBK.US,D,20150512,000000,8.4222,8.4222,8.4222,8.4222,529.87065544831,0
+TSBK.US,D,20150513,000000,8.38938,8.42911,8.38938,8.42911,1121.3541778092,0
+TSBK.US,D,20150514,000000,8.4782,8.5676,8.40603,8.40603,745.51568964239,0
+TSBK.US,D,20150515,000000,8.40603,8.4405,8.30973,8.42911,4471.0403756238,0
+TSBK.US,D,20150518,000000,8.46116,8.5676,8.44586,8.44937,763.99954971616,0
+TSBK.US,D,20150519,000000,8.51822,8.58278,8.51822,8.57402,689.03722830584,0
+TSBK.US,D,20150520,000000,8.54315,8.54315,8.26883,8.26883,376.86536928203,0
+TSBK.US,D,20150521,000000,8.26883,8.26883,8.22996,8.26883,2239.6277122728,0
+TSBK.US,D,20150522,000000,8.02147,8.09314,7.45043,8.03657,6971.49589116,0
+TSBK.US,D,20150526,000000,8.18721,8.18721,8.03657,8.17544,15741.060615052,0
+TSBK.US,D,20150527,000000,8.10834,8.26883,8.10834,8.10834,1741.5903713959,0
+TSBK.US,D,20150528,000000,8.19539,8.4782,8.06841,8.45376,9934.0479085405,0
+TSBK.US,D,20150529,000000,8.19539,8.30174,8.19539,8.30174,997.1015628688,0
+TSBK.US,D,20150601,000000,8.33524,8.48716,8.33524,8.48716,2087.6493072217,0
+TSBK.US,D,20150602,000000,8.4371,8.4782,8.24633,8.46116,1531.079742778,0
+TSBK.US,D,20150603,000000,8.36484,8.36484,7.88485,7.88485,4982.4271709984,0
+TSBK.US,D,20150604,000000,8.10834,8.42911,8.09314,8.38227,5477.3838685296,0
+TSBK.US,D,20150605,000000,8.34196,8.35793,8.26883,8.35793,13453.169490365,0
+TSBK.US,D,20150608,000000,8.45376,8.55045,8.40603,8.53516,9343.5912672948,0
+TSBK.US,D,20150609,000000,8.10834,8.3737,8.10834,8.26279,12706.626919607,0
+TSBK.US,D,20150610,000000,8.51004,8.53516,8.38938,8.38938,23968.432110115,0
+TSBK.US,D,20150611,000000,8.49504,8.49504,8.28615,8.28615,1499.2464282064,0
+TSBK.US,D,20150612,000000,8.46924,8.46924,8.26883,8.4148,1121.3541778092,0
+TSBK.US,D,20150616,000000,8.42298,8.46924,8.42298,8.46924,7722.1459863784,0
+TSBK.US,D,20150617,000000,8.57402,8.57402,8.22996,8.40603,7470.560113152,0
+TSBK.US,D,20150618,000000,8.35793,8.42298,8.05186,8.26883,12701.492514032,0
+TSBK.US,D,20150619,000000,8.24555,8.30973,8.10834,8.24555,16940.457757618,0
+TSBK.US,D,20150622,000000,8.16667,8.22996,8.14282,8.15879,14072.378802836,0
+TSBK.US,D,20150623,000000,8.16667,8.17544,8.13366,8.13366,5910.7276991482,0
+TSBK.US,D,20150624,000000,8.15041,8.2774,8.12539,8.26883,74484.82169175,0
+TSBK.US,D,20150625,000000,8.32619,8.32619,8.26883,8.30174,4734.9488222328,0
+TSBK.US,D,20150629,000000,8.26883,8.30973,8.14282,8.20417,1741.5903713959,0
+TSBK.US,D,20150630,000000,7.96411,8.32619,7.96411,8.04485,5314.1097712112,0
+TSBK.US,D,20150701,000000,8.24555,8.42911,8.24555,8.26182,3611.5408821932,0
+TSBK.US,D,20150702,000000,8.26182,8.40603,8.26182,8.34917,997.1015628688,0
+TSBK.US,D,20150707,000000,8.42911,8.42911,8.24555,8.24555,249.532110996,0
+TSBK.US,D,20150708,000000,8.26182,8.26182,8.26182,8.26182,376.86536928203,0
+TSBK.US,D,20150709,000000,8.33524,8.4148,8.26182,8.4148,1994.2031257376,0
+TSBK.US,D,20150710,000000,8.38938,8.38938,8.38938,8.38938,874.90271015883,0
+TSBK.US,D,20150713,000000,8.20417,8.32619,8.20417,8.29492,5356.2118969349,0
+TSBK.US,D,20150714,000000,8.42814,8.42814,8.28615,8.28615,1683.0581478291,0
+TSBK.US,D,20150716,000000,8.29492,8.29492,8.29492,8.29492,624.34371804762,0
+TSBK.US,D,20150717,000000,8.34917,8.34917,8.2774,8.28615,1243.5530305192,0
+TSBK.US,D,20150720,000000,8.2774,8.2774,8.15879,8.19539,2119.4826217933,0
+TSBK.US,D,20150721,000000,8.20417,8.21253,8.19539,8.20417,2239.6277122728,0
+TSBK.US,D,20150722,000000,8.34917,8.34917,8.3183,8.3183,874.90271015883,0
+TSBK.US,D,20150723,000000,8.30973,8.30973,8.30973,8.30973,1243.5530305192,0
+TSBK.US,D,20150724,000000,8.19539,8.22996,8.19539,8.21253,2119.4826217933,0
+TSBK.US,D,20150727,000000,8.21253,8.24555,8.21253,8.24555,624.34371804762,0
+TSBK.US,D,20150728,000000,8.24555,8.24555,7.92331,7.95574,1741.5903713959,0
+TSBK.US,D,20150729,000000,8.22996,8.42911,8.22996,8.42911,21422.793825509,0
+TSBK.US,D,20150730,000000,8.42911,8.64784,8.42911,8.46924,10586.117416699,0
+TSBK.US,D,20150731,000000,8.44586,8.66508,8.44586,8.59194,7348.3612604421,0
+TSBK.US,D,20150803,000000,8.67861,8.67861,8.66508,8.67861,5385.9914492759,0
+TSBK.US,D,20150804,000000,8.68396,8.68396,8.68396,8.68396,249.532110996,0
+TSBK.US,D,20150805,000000,8.71133,8.71133,8.69301,8.71133,1741.5903713959,0
+TSBK.US,D,20150806,000000,8.78943,8.78943,8.768,8.768,1701.5420079028,0
+TSBK.US,D,20150807,000000,8.78387,8.82264,8.50303,8.50303,4485.4167112368,0
+TSBK.US,D,20150810,000000,8.78943,8.83189,8.71133,8.72681,2738.6919342648,0
+TSBK.US,D,20150811,000000,8.75155,8.75155,8.71231,8.73519,1742.6172525112,0
+TSBK.US,D,20150812,000000,8.71133,8.71133,8.65601,8.65601,988.88651394713,0
+TSBK.US,D,20150813,000000,8.36221,8.77443,8.36221,8.77443,5443.4967917276,0
+TSBK.US,D,20150814,000000,8.77443,8.80695,8.71863,8.77443,3464.6968827182,0
+TSBK.US,D,20150817,000000,8.64686,8.7607,8.46729,8.64686,4208.1588101302,0
+TSBK.US,D,20150818,000000,8.36221,8.64686,8.35529,8.48522,3712.1752314838,0
+TSBK.US,D,20150819,000000,8.51648,8.7607,8.39571,8.65601,1237.3917438279,0
+TSBK.US,D,20150820,000000,8.78943,8.80695,8.69301,8.69301,869.76830458278,0
+TSBK.US,D,20150821,000000,8.62174,8.64686,8.62174,8.62174,3340.4442677778,0
+TSBK.US,D,20150824,000000,8.37964,8.59749,8.37098,8.55756,2190.3374187428,0
+TSBK.US,D,20150825,000000,8.36221,8.52523,8.36221,8.36221,1608.0958264187,0
+TSBK.US,D,20150826,000000,8.41227,8.50118,8.40341,8.42123,9402.1234908618,0
+TSBK.US,D,20150827,000000,8.44421,8.452,8.37098,8.37098,1237.3917438279,0
+TSBK.US,D,20150828,000000,8.37098,8.55756,8.37098,8.37098,5318.217295672,0
+TSBK.US,D,20150831,000000,8.44421,8.44421,8.36221,8.36221,3219.272296183,0
+TSBK.US,D,20150901,000000,8.38675,8.53341,8.36221,8.53341,6061.679223084,0
+TSBK.US,D,20150902,000000,8.46729,8.47634,8.41227,8.42717,1980.8536712399,0
+TSBK.US,D,20150903,000000,8.5415,8.59749,8.36221,8.59749,9776.9350979135,0
+TSBK.US,D,20150904,000000,8.59749,8.78943,8.56681,8.64686,32177.319745102,0
+TSBK.US,D,20150908,000000,8.54958,8.78387,8.54958,8.768,621.26307470199,0
+TSBK.US,D,20150909,000000,8.56681,8.62982,8.56681,8.62982,5318.217295672,0
+TSBK.US,D,20150910,000000,8.7607,8.80695,8.71863,8.768,13273.465295204,0
+TSBK.US,D,20150911,000000,8.47634,8.768,8.47634,8.768,374.81160705161,0
+TSBK.US,D,20150914,000000,8.8162,8.8162,8.79859,8.79859,494.95669753117,0
+TSBK.US,D,20150915,000000,8.73519,8.768,8.60372,8.75155,4708.2499132374,0
+TSBK.US,D,20150916,000000,8.768,8.83286,8.72681,8.72681,87864.055741819,0
+TSBK.US,D,20150917,000000,8.66409,8.72681,8.5748,8.72681,2210.8750410469,0
+TSBK.US,D,20150918,000000,8.72681,8.77443,8.72681,8.77443,6061.679223084,0
+TSBK.US,D,20150921,000000,8.57314,9.05168,8.57314,9.05168,26730.742310028,0
+TSBK.US,D,20150922,000000,8.768,9.05168,8.62174,8.65601,36882.489014994,0
+TSBK.US,D,20150923,000000,9.05168,9.05168,8.72681,8.80695,4360.1372151813,0
+TSBK.US,D,20150924,000000,9.05168,9.05168,8.93249,8.93249,2759.229556569,0
+TSBK.US,D,20150925,000000,9.05168,9.05168,8.90366,8.90366,4456.6640400109,0
+TSBK.US,D,20150928,000000,8.64686,8.83919,8.64686,8.82351,2073.2729716088,0
+TSBK.US,D,20150929,000000,8.50118,8.66409,8.48522,8.65601,9902.214593969,0
+TSBK.US,D,20150930,000000,8.79859,8.79859,8.79859,8.79859,374.81160705161,0
+TSBK.US,D,20151001,000000,8.23513,8.79859,8.20942,8.55756,7797.1083077888,0
+TSBK.US,D,20151002,000000,8.60372,8.60372,8.5415,8.5415,494.95669753117,0
+TSBK.US,D,20151005,000000,8.5415,8.65601,8.5415,8.5415,3345.5786733539,0
+TSBK.US,D,20151006,000000,8.70218,8.70218,8.638,8.638,988.88651394713,0
+TSBK.US,D,20151007,000000,8.53341,8.78943,8.4933,8.54958,1980.8536712399,0
+TSBK.US,D,20151008,000000,8.53341,8.53341,8.51648,8.52523,3464.6968827182,0
+TSBK.US,D,20151009,000000,8.37964,8.47634,8.37964,8.47634,3340.4442677778,0
+TSBK.US,D,20151012,000000,8.4933,8.50021,8.30709,8.30709,3497.5570784049,0
+TSBK.US,D,20151013,000000,8.72681,8.72681,8.24205,8.2585,4208.1588101302,0
+TSBK.US,D,20151014,000000,8.30709,8.43516,8.26541,8.40341,10147.639180504,0
+TSBK.US,D,20151015,000000,8.72681,9.01098,8.4933,9.01098,10641.56899692,0
+TSBK.US,D,20151016,000000,9.01847,9.05168,8.58191,8.88789,8047.6672998999,0
+TSBK.US,D,20151019,000000,9.03367,9.05168,8.88789,9.05168,13848.51871972,0
+TSBK.US,D,20151020,000000,9.05168,9.05168,8.58191,8.58278,3740.9279027097,0
+TSBK.US,D,20151021,000000,8.70218,8.75155,8.70218,8.74434,869.76830458278,0
+TSBK.US,D,20151022,000000,8.88789,8.88789,8.77443,8.86539,4576.8091304905,0
+TSBK.US,D,20151023,000000,8.88789,8.88789,8.74434,8.74434,1115.1928911179,0
+TSBK.US,D,20151026,000000,8.96938,8.98448,8.96938,8.98448,1115.1928911179,0
+TSBK.US,D,20151027,000000,8.97709,8.97709,8.80695,8.80695,988.88651394713,0
+TSBK.US,D,20151030,000000,9.05168,9.80055,9.05168,9.80055,1237.3917438279,0
+TSBK.US,D,20151102,000000,9.69928,10.1823,9.33312,9.77816,12723.057017451,0
+TSBK.US,D,20151103,000000,9.89793,11.2029,9.89793,10.8192,14353.744228404,0
+TSBK.US,D,20151104,000000,10.8192,11.1512,10.2768,10.5056,32660.980750365,0
+TSBK.US,D,20151105,000000,10.2875,10.5777,10.1015,10.5777,1731.3215602439,0
+TSBK.US,D,20151106,000000,10.6682,10.897,10.2446,10.5854,4948.5400941964,0
+TSBK.US,D,20151109,000000,10.7637,10.897,10.5056,10.897,5043.0131567958,0
+TSBK.US,D,20151110,000000,10.897,10.897,10.2232,10.2232,6436.4908301356,0
+TSBK.US,D,20151111,000000,10.563,10.563,10.2446,10.4715,741.40816518155,0
+TSBK.US,D,20151112,000000,10.5563,10.5563,10.5563,10.5563,245.42458653516,0
+TSBK.US,D,20151113,000000,10.5056,10.5387,10.4072,10.4072,4536.7607669974,0
+TSBK.US,D,20151116,000000,10.4802,10.4802,10.121,10.121,9073.5215339946,0
+TSBK.US,D,20151117,000000,9.89303,10.1365,9.48503,9.48503,4536.7607669974,0
+TSBK.US,D,20151118,000000,9.79567,9.98944,9.3224,9.47627,7847.425482434,0
+TSBK.US,D,20151119,000000,9.62137,9.96507,9.62137,9.8288,5150.8356738929,0
+TSBK.US,D,20151120,000000,9.78692,9.94466,9.78692,9.94466,733.19311625987,0
+TSBK.US,D,20151123,000000,9.76354,9.96507,9.72849,9.72849,2820.8424234816,0
+TSBK.US,D,20151124,000000,9.74504,9.94466,9.74504,9.89303,2329.9932504112,0
+TSBK.US,D,20151125,000000,9.9515,10.4248,9.9515,10.3985,2820.8424234816,0
+TSBK.US,D,20151130,000000,10.5387,10.5387,10.2202,10.2202,3801.513888507,0
+TSBK.US,D,20151201,000000,10.2768,10.6419,10.2768,10.3985,8522.086375127,0
+TSBK.US,D,20151202,000000,10.5465,10.5465,10.2943,10.3254,2030.1439647699,0
+TSBK.US,D,20151203,000000,10.2943,10.4988,10.2797,10.3732,3465.7237638334,0
+TSBK.US,D,20151204,000000,10.5942,10.5942,10.3985,10.417,1712.8377001701,0
+TSBK.US,D,20151207,000000,10.4802,10.5942,10.4802,10.4802,1840.1709584561,0
+TSBK.US,D,20151208,000000,10.3732,10.3732,9.85993,9.98072,15133.146994848,0
+TSBK.US,D,20151209,000000,9.72264,10.1891,9.72264,9.8288,3801.513888507,0
+TSBK.US,D,20151210,000000,9.87653,10.0986,9.86867,9.86867,2695.5629274259,0
+TSBK.US,D,20151211,000000,9.86867,9.86867,9.62137,9.76354,4908.4917307033,0
+TSBK.US,D,20151214,000000,9.83655,9.83655,9.70803,9.73238,3888.7987832999,0
+TSBK.US,D,20151215,000000,9.64766,9.66519,9.50159,9.66519,6496.0499348178,0
+TSBK.US,D,20151216,000000,9.60578,10.1365,9.46068,9.87653,12998.261156327,0
+TSBK.US,D,20151217,000000,10.4637,10.4637,9.97388,9.97388,1591.6657285753,0
+TSBK.US,D,20151218,000000,10.3586,10.3586,9.79567,9.9515,8952.3495623999,0
+TSBK.US,D,20151221,000000,9.90088,10.1968,9.82003,9.82003,2820.8424234816,0
+TSBK.US,D,20151222,000000,10.1277,10.1277,9.84441,9.9096,2250.9234045401,0
+TSBK.US,D,20151223,000000,10.1531,10.1696,9.9515,10.1277,6009.3082862083,0
+TSBK.US,D,20151224,000000,10.0323,10.0323,10.0323,10.0323,889.27904577177,0
+TSBK.US,D,20151228,000000,9.98944,10.0986,9.98944,10.007,4199.9437612084,0
+TSBK.US,D,20151229,000000,10.1365,10.1365,9.99924,10.0645,4209.1856912454,0
+TSBK.US,D,20151230,000000,10.0508,10.1277,10.007,10.1131,4294.4168238078,0
+TSBK.US,D,20151231,000000,10.1365,10.1365,10.1073,10.121,2205.7406354708,0
+TSBK.US,D,20160104,000000,10.122,10.564,10.0323,10.0323,18215.844102708,0
+TSBK.US,D,20160105,000000,10.0742,10.38,10.0742,10.2768,4412.508152057,0
+TSBK.US,D,20160106,000000,10.4199,10.5942,10.1131,10.3342,8379.3499001127,0
+TSBK.US,D,20160107,000000,10.1968,10.5212,10.1968,10.3586,5066.6314224457,0
+TSBK.US,D,20160108,000000,10.3946,10.4881,10.3586,10.377,13746.857489315,0
+TSBK.US,D,20160111,000000,10.3508,10.5942,10.3508,10.5942,10692.913052681,0
+TSBK.US,D,20160112,000000,10.5932,10.5932,10.5932,10.5932,126.30637717081,0
+TSBK.US,D,20160113,000000,10.5426,10.5426,10.302,10.342,4305.7125160751,0
+TSBK.US,D,20160114,000000,10.4404,10.4404,10.3586,10.3586,2575.4178369464,0
+TSBK.US,D,20160115,000000,10.2768,10.4404,10.1968,10.2768,44363.317939298,0
+TSBK.US,D,20160119,000000,10.2768,10.4072,10.2037,10.268,10667.2410248,0
+TSBK.US,D,20160120,000000,10.3177,10.3264,10.0819,10.1891,9549.994371452,0
+TSBK.US,D,20160121,000000,10.1619,10.3099,10.1619,10.1891,12333.869074786,0
+TSBK.US,D,20160122,000000,10.377,10.377,10.1968,10.1968,9389.8009174793,0
+TSBK.US,D,20160125,000000,10.1968,10.4248,10.1277,10.1531,3618.7290499997,0
+TSBK.US,D,20160126,000000,10.1277,10.1531,10.1063,10.1131,4952.6476186573,0
+TSBK.US,D,20160127,000000,10.0986,10.2943,10.0645,10.1131,17313.215602439,0
+TSBK.US,D,20160128,000000,10.3897,10.3897,10.0742,10.2359,1378.0744566117,0
+TSBK.US,D,20160129,000000,10.2037,10.4072,10.1794,10.1891,5893.2707201896,0
+TSBK.US,D,20160201,000000,10.007,10.4404,9.98944,10.4404,15637.345622416,0
+TSBK.US,D,20160202,000000,10.2202,10.2202,10.0411,10.1794,10729.880772828,0
+TSBK.US,D,20160203,000000,10.0898,10.3177,10.0819,10.1968,2822.896185712,0
+TSBK.US,D,20160204,000000,10.2115,10.3099,10.0819,10.1619,3315.7991210127,0
+TSBK.US,D,20160205,000000,10.3985,10.3985,10.0819,10.1063,3557.116183087,0
+TSBK.US,D,20160208,000000,9.94466,10.1823,9.94466,10.1131,13628.766161066,0
+TSBK.US,D,20160209,000000,10.229,10.229,10.0489,10.1365,2206.767516586,0
+TSBK.US,D,20160210,000000,10.1063,10.2115,10.0986,10.1365,4071.5836218073,0
+TSBK.US,D,20160211,000000,10.0732,10.1968,9.97289,10.0303,36179.075451076,0
+TSBK.US,D,20160212,000000,10.196,10.2952,10.0235,10.0986,2984.1165207999,0
+TSBK.US,D,20160216,000000,9.96418,10.3605,9.96418,9.97973,65008.762760593,0
+TSBK.US,D,20160217,000000,10.1063,10.1317,10.0479,10.0479,9549.994371452,0
+TSBK.US,D,20160218,000000,10.0819,10.1277,10.0567,10.1277,2619.5737249004,0
+TSBK.US,D,20160219,000000,10.2436,10.2436,10.0732,10.0732,664.3920815408,0
+TSBK.US,D,20160222,000000,10.0645,10.2602,10.0235,10.2514,1885.3537275254,0
+TSBK.US,D,20160223,000000,10.1891,10.1891,10.1891,10.1891,269.04285218499,0
+TSBK.US,D,20160224,000000,10.2212,10.2261,10.1015,10.1891,11102.638617649,0
+TSBK.US,D,20160225,000000,10.1968,10.1968,10.1365,10.1365,5673.5181615346,0
+TSBK.US,D,20160226,000000,10.2602,10.2602,10.0645,10.1619,7496.2321410323,0
+TSBK.US,D,20160229,000000,10.1794,10.2212,10.1277,10.1277,3065.2401289015,0
+TSBK.US,D,20160301,000000,10.1667,10.229,10.121,10.1385,5627.3085113503,0
+TSBK.US,D,20160302,000000,10.0819,10.2602,10.0819,10.1452,2619.5737249004,0
+TSBK.US,D,20160303,000000,10.1277,10.2436,10.0148,10.0148,18644.053527751,0
+TSBK.US,D,20160304,000000,10.0986,10.2436,10.0986,10.1531,9708.1340631944,0
+TSBK.US,D,20160307,000000,10.2212,10.303,10.1277,10.1531,3347.6324355843,0
+TSBK.US,D,20160308,000000,10.4004,10.4179,10.3917,10.4092,1249.7143172104,0
+TSBK.US,D,20160309,000000,10.3439,10.3439,10.3274,10.3439,4592.2123472187,0
+TSBK.US,D,20160314,000000,10.3196,10.3196,10.2602,10.2602,5464.0344140319,0
+TSBK.US,D,20160315,000000,10.3439,10.3439,10.2602,10.269,10163.042397233,0
+TSBK.US,D,20160316,000000,10.2778,10.3352,10.2778,10.3352,912.8973114216,0
+TSBK.US,D,20160317,000000,10.3439,10.3439,10.3439,10.3439,563.75773225023,0
+TSBK.US,D,20160318,000000,10.303,10.5416,10.269,10.4832,16896.301869663,0
+TSBK.US,D,20160321,000000,10.3653,10.6555,10.3011,10.6555,6795.8992204591,0
+TSBK.US,D,20160322,000000,10.6555,10.6555,10.6555,10.6555,1156.2681357263,0
+TSBK.US,D,20160323,000000,10.6215,10.6215,10.5816,10.5816,622.2899558172,0
+TSBK.US,D,20160324,000000,10.5231,10.5231,10.2602,10.3663,2823.9230668272,0
+TSBK.US,D,20160328,000000,10.5076,10.5076,10.2602,10.3274,1173.7251146849,0
+TSBK.US,D,20160329,000000,10.3439,10.5816,10.3439,10.3751,1484.8700925935,0
+TSBK.US,D,20160330,000000,10.5494,10.5494,10.1073,10.2436,4640.4757596335,0
+TSBK.US,D,20160331,000000,10.4909,10.4909,10.3518,10.3751,941.64998264747,0
+TSBK.US,D,20160401,000000,10.4151,10.6643,10.3917,10.5329,22247.379361022,0
+TSBK.US,D,20160404,000000,10.6722,10.8923,10.5582,10.714,17435.414455149,0
+TSBK.US,D,20160405,000000,10.6215,10.7617,10.4832,10.7617,486.74164860949,0
+TSBK.US,D,20160406,000000,10.6458,10.6458,10.1063,10.4783,19688.39162192,0
+TSBK.US,D,20160407,000000,10.712,10.712,10.382,10.4909,1696.4076023268,0
+TSBK.US,D,20160408,000000,10.5727,10.7948,10.5076,10.5904,975.5370594494,0
+TSBK.US,D,20160411,000000,10.5231,10.8259,10.5231,10.7792,4280.0404881948,0
+TSBK.US,D,20160412,000000,10.6643,10.7364,10.5494,10.5494,1577.2893929624,0
+TSBK.US,D,20160413,000000,10.5494,10.7023,10.5494,10.7023,6383.0930121447,0
+TSBK.US,D,20160414,000000,10.7053,10.714,10.6809,10.6965,2198.5524676644,0
+TSBK.US,D,20160415,000000,10.753,10.7948,10.5971,10.5971,6312.2382151952,0
+TSBK.US,D,20160418,000000,10.7704,10.7871,10.6011,10.6039,810.2091999006,0
+TSBK.US,D,20160419,000000,10.5904,10.7792,10.4745,10.7227,5595.4751967787,0
+TSBK.US,D,20160420,000000,10.6283,10.6458,10.6283,10.6458,3413.3528269577,0
+TSBK.US,D,20160421,000000,10.6361,10.6722,10.6215,10.6722,12245.557298878,0
+TSBK.US,D,20160422,000000,10.7871,10.7948,10.7296,10.7296,2820.8424234816,0
+TSBK.US,D,20160425,000000,10.7928,11.0684,10.7871,11.0684,16857.280387285,0
+TSBK.US,D,20160426,000000,11.0256,11.0811,10.9642,11.0373,13121.486890152,0
+TSBK.US,D,20160427,000000,11.1241,11.1241,10.8796,11.051,34759.925749855,0
+TSBK.US,D,20160428,000000,11.0997,11.3693,11.0811,11.3198,8690.4948780213,0
+TSBK.US,D,20160429,000000,11.2067,11.3529,11.2067,11.3432,6355.367222034,0
+TSBK.US,D,20160502,000000,11.3372,11.8125,11.1151,11.5115,15236.861987485,0
+TSBK.US,D,20160503,000000,11.607,11.6557,11.4025,11.4113,5050.2013246023,0
+TSBK.US,D,20160504,000000,11.6538,11.6538,11.2876,11.4921,6789.7379337679,0
+TSBK.US,D,20160505,000000,11.4921,11.4921,11.3432,11.4843,2435.7620052779,0
+TSBK.US,D,20160506,000000,11.4628,11.5953,11.4492,11.5837,2748.9607454169,0
+TSBK.US,D,20160509,000000,11.5748,11.6986,11.5748,11.6488,7427.4311063132,0
+TSBK.US,D,20160510,000000,11.7774,11.7774,11.5748,11.6645,8010.6995797524,0
+TSBK.US,D,20160511,000000,11.6762,11.6762,11.6148,11.6722,3756.3311194378,0
+TSBK.US,D,20160512,000000,11.6002,11.6411,11.6002,11.6002,11772.165104766,0
+TSBK.US,D,20160513,000000,11.6157,11.68,11.607,11.68,3575.6000431609,0
+TSBK.US,D,20160516,000000,11.6888,11.7034,11.6021,11.7034,3707.0408259077,0
+TSBK.US,D,20160517,000000,11.7238,11.7637,11.6567,11.6567,2010.633223581,0
+TSBK.US,D,20160518,000000,11.7141,11.7238,11.7141,11.7238,1143.9455623438,0
+TSBK.US,D,20160519,000000,11.7238,11.8874,11.7238,11.8874,2757.1757943386,0
+TSBK.US,D,20160520,000000,11.9546,12.1105,11.8884,12.1105,13500.406021664,0
+TSBK.US,D,20160523,000000,12.1037,12.3754,11.9702,12.0539,33504.050145954,0
+TSBK.US,D,20160524,000000,12.1279,12.1932,12.019,12.1757,6460.1090957855,0
+TSBK.US,D,20160525,000000,12.2107,12.2107,12.2107,12.2107,411.77932719917,0
+TSBK.US,D,20160526,000000,12.2731,12.3821,12.2731,12.3821,1821.6870983824,0
+TSBK.US,D,20160527,000000,12.2896,12.4502,12.2896,12.3013,4746.2445145001,0
+TSBK.US,D,20160531,000000,12.4221,12.4221,12.2341,12.3666,9560.2631826042,0
+TSBK.US,D,20160601,000000,12.3938,12.5487,12.3754,12.497,8603.2099832285,0
+TSBK.US,D,20160602,000000,12.5487,12.6218,12.4893,12.5233,6845.1895139891,0
+TSBK.US,D,20160603,000000,12.5984,12.6071,12.3013,12.5321,3872.3686854565,0
+TSBK.US,D,20160606,000000,12.4592,12.6149,12.3987,12.6149,7556.8181268296,0
+TSBK.US,D,20160607,000000,12.6149,12.6149,12.3987,12.6149,18543.419178461,0
+TSBK.US,D,20160608,000000,12.5049,12.5049,12.5049,12.5049,181.75795739215,0
+TSBK.US,D,20160609,000000,12.4746,12.5895,12.4708,12.4708,9568.4782315258,0
+TSBK.US,D,20160610,000000,12.6275,12.6275,12.497,12.5721,3442.1054981836,0
+TSBK.US,D,20160613,000000,12.6275,12.6569,12.5146,12.5146,4983.4540521136,0
+TSBK.US,D,20160614,000000,12.4251,12.5818,12.4075,12.497,12960.266555064,0
+TSBK.US,D,20160615,000000,12.5798,12.7113,12.5798,12.6569,10670.321668146,0
+TSBK.US,D,20160616,000000,12.5049,12.5049,12.4405,12.497,3197.7077927636,0
+TSBK.US,D,20160617,000000,12.4746,12.9839,12.4669,12.9839,67919.970722213,0
+TSBK.US,D,20160620,000000,13.0016,13.2908,12.9625,12.9782,24631.79731054,0
+TSBK.US,D,20160621,000000,13.0016,13.0113,12.9285,12.9625,5023.5024156068,0
+TSBK.US,D,20160622,000000,12.9109,13.0726,12.8106,12.9109,6919.1249542843,0
+TSBK.US,D,20160623,000000,12.8106,12.9372,12.8039,12.8106,8724.3819548233,0
+TSBK.US,D,20160624,000000,12.8039,12.9285,12.4669,12.7064,13000.314918558,0
+TSBK.US,D,20160627,000000,12.5487,12.5487,11.7492,11.8884,17760.935768671,0
+TSBK.US,D,20160628,000000,11.9459,12.1358,11.9459,11.9459,5541.0504976726,0
+TSBK.US,D,20160629,000000,12.2244,12.2498,11.8378,11.9614,44991.769181807,0
+TSBK.US,D,20160630,000000,12.2341,12.3821,11.7784,12.3821,7040.296925879,0
+TSBK.US,D,20160701,000000,12.3987,12.6977,12.3159,12.6977,4856.1207938276,0
+TSBK.US,D,20160705,000000,12.6149,12.6569,12.39,12.4075,14490.319416727,0
+TSBK.US,D,20160706,000000,12.3666,12.5895,12.3666,12.5233,4334.4651873009,0
+TSBK.US,D,20160707,000000,12.5487,12.5741,11.9878,12.3082,15681.50151037,0
+TSBK.US,D,20160708,000000,12.349,12.7278,12.349,12.5721,1052.5531430902,0
+TSBK.US,D,20160711,000000,12.5634,12.6218,12.3577,12.541,2736.6381720343,0
+TSBK.US,D,20160712,000000,12.4825,12.5487,11.8553,12.3013,35437.667285893,0
+TSBK.US,D,20160713,000000,12.0539,12.276,12.019,12.276,5807.012706512,0
+TSBK.US,D,20160714,000000,12.3159,12.3159,12.0939,12.2264,23047.319749771,0
+TSBK.US,D,20160715,000000,12.3246,12.3403,12.2264,12.2264,35457.178027083,0
+TSBK.US,D,20160718,000000,12.2264,12.2428,12.0539,12.1446,12074.068152638,0
+TSBK.US,D,20160719,000000,12.0608,12.3577,12.0608,12.2848,6463.189739131,0
+TSBK.US,D,20160720,000000,12.3082,12.3821,12.3082,12.349,2909.1541993897,0
+TSBK.US,D,20160721,000000,12.3666,12.3821,12.2565,12.3821,20853.901687683,0
+TSBK.US,D,20160722,000000,12.426,12.426,12.2848,12.39,21956.772005418,0
+TSBK.US,D,20160725,000000,12.3666,12.7541,12.3023,12.647,109490.17202813,0
+TSBK.US,D,20160726,000000,12.5487,12.8077,12.3082,12.5049,57773.358422824,0
+TSBK.US,D,20160727,000000,12.4348,12.6733,12.3091,12.3159,85745.600001142,0
+TSBK.US,D,20160728,000000,12.3666,12.9178,12.3666,12.6275,3525.2828685156,0
+TSBK.US,D,20160729,000000,12.5818,12.5984,12.3013,12.4746,7294.9634424511,0
+TSBK.US,D,20160801,000000,12.4075,12.7872,12.2107,12.7541,15781.108978546,0
+TSBK.US,D,20160802,000000,12.6071,12.9109,12.6071,12.9109,5836.792258853,0
+TSBK.US,D,20160803,000000,12.9188,12.9188,12.7951,12.7951,3333.2560999713,0
+TSBK.US,D,20160804,000000,12.7951,12.7951,12.7541,12.7951,2787.9822277949,0
+TSBK.US,D,20160805,000000,12.7718,12.7999,12.7152,12.7951,2423.4394318953,0
+TSBK.US,D,20160808,000000,12.7951,12.8787,12.7357,12.8613,9273.7633514605,0
+TSBK.US,D,20160809,000000,12.7951,12.7951,12.7152,12.7951,2855.7563813987,0
+TSBK.US,D,20160810,000000,12.7718,12.7951,12.7718,12.7872,2009.6063424658,0
+TSBK.US,D,20160811,000000,12.7357,12.871,12.6801,12.725,3509.8796517874,0
+TSBK.US,D,20160812,000000,12.7143,12.7143,12.4241,12.4241,652.06950815828,0
+TSBK.US,D,20160815,000000,12.4806,12.7775,12.4572,12.7775,2850.6219758227,0
+TSBK.US,D,20160816,000000,12.689,12.6967,12.5477,12.6208,2468.6222009646,0
+TSBK.US,D,20160817,000000,12.6208,12.6208,12.539,12.539,667.47272488643,0
+TSBK.US,D,20160818,000000,12.5535,12.5798,12.539,12.5798,2589.7941725593,0
+TSBK.US,D,20160819,000000,12.5039,12.689,12.5039,12.6275,4061.3148106551,0
+TSBK.US,D,20160822,000000,12.5974,12.6646,12.5974,12.6646,2649.3532772415,0
+TSBK.US,D,20160823,000000,12.6723,12.8106,12.6723,12.6801,3548.9011341654,0
+TSBK.US,D,20160824,000000,12.6559,12.7054,12.5039,12.689,35311.360908722,0
+TSBK.US,D,20160825,000000,12.646,12.689,12.5126,12.539,2965.6326607262,0
+TSBK.US,D,20160826,000000,12.5311,12.5477,12.5311,12.5477,436.4244739642,0
+TSBK.US,D,20160829,000000,12.6967,12.7951,12.5614,12.7951,6707.5874445511,0
+TSBK.US,D,20160830,000000,12.6363,12.6363,12.5798,12.5974,2630.8694171677,0
+TSBK.US,D,20160831,000000,12.6062,12.7541,12.6062,12.6275,1205.5584292565,0
+TSBK.US,D,20160901,000000,12.5126,12.6275,12.5039,12.5711,1799.0957138477,0
+TSBK.US,D,20160902,000000,12.689,12.7638,12.6139,12.6646,2048.6278248438,0
+TSBK.US,D,20160906,000000,12.5263,12.6139,12.4572,12.6139,58573.298811573,0
+TSBK.US,D,20160907,000000,12.5535,12.8613,12.5535,12.7054,6365.6360331862,0
+TSBK.US,D,20160908,000000,12.8077,12.8077,12.5798,12.5974,3877.5030910326,0
+TSBK.US,D,20160909,000000,12.6062,12.6275,12.5126,12.6062,3925.7665034474,0
+TSBK.US,D,20160912,000000,12.539,12.5798,12.4572,12.5798,4164.0029221761,0
+TSBK.US,D,20160913,000000,12.4649,12.7278,12.461,12.721,6142.8028311856,0
+TSBK.US,D,20160914,000000,12.5527,12.6723,12.4649,12.5614,1541.34855393,0
+TSBK.US,D,20160915,000000,12.6569,12.6569,12.5126,12.5544,2201.63311101,0
+TSBK.US,D,20160916,000000,12.6315,12.871,12.5214,12.871,17584.312216854,0
+TSBK.US,D,20160919,000000,12.7872,12.7872,12.646,12.7775,6362.5553898405,0
+TSBK.US,D,20160920,000000,12.7357,12.8613,12.6801,12.8301,12383.159368316,0
+TSBK.US,D,20160921,000000,12.871,13.1096,12.7054,12.7718,92500.423976992,0
+TSBK.US,D,20160922,000000,12.8613,12.9451,12.8106,12.8106,8179.1080826469,0
+TSBK.US,D,20160923,000000,12.8466,13.0697,12.7872,12.9538,6361.5285087253,0
+TSBK.US,D,20160926,000000,12.8876,13.0619,12.8301,13.0619,4213.2932157062,0
+TSBK.US,D,20160927,000000,13.0794,13.0794,12.7638,13.0113,5251.4700231834,0
+TSBK.US,D,20160928,000000,13.0463,13.0463,12.8876,12.8876,8066.1511599737,0
+TSBK.US,D,20160929,000000,12.871,13.0697,12.7444,13.0619,4449.4758722045,0
+TSBK.US,D,20160930,000000,12.9625,13.0794,12.8301,13.0794,6381.0392499142,0
+TSBK.US,D,20161003,000000,13.0026,13.0794,12.9382,13.0697,5533.8623298662,0
+TSBK.US,D,20161004,000000,13.0541,13.0794,12.9713,13.0463,15407.324252609,0
+TSBK.US,D,20161005,000000,13.0794,13.0794,12.9538,13.0794,3134.0411636206,0
+TSBK.US,D,20161006,000000,13.0794,13.0794,13.0366,13.0697,2894.7778637767,0
+TSBK.US,D,20161007,000000,13.0794,13.0794,13.0026,13.0794,4654.8520952465,0
+TSBK.US,D,20161010,000000,13.0794,13.0794,12.9849,13.0697,5520.5128753684,0
+TSBK.US,D,20161011,000000,13.0794,13.1183,13.0113,13.0463,8909.220555561,0
+TSBK.US,D,20161012,000000,13.1183,13.1183,13.0463,13.0463,1504.3808337825,0
+TSBK.US,D,20161013,000000,13.0794,13.2848,13.0667,13.1349,16955.860974345,0
+TSBK.US,D,20161014,000000,13.2508,13.2508,13.1885,13.2411,4998.8572688418,0
+TSBK.US,D,20161017,000000,13.2411,13.2848,13.1622,13.2411,31025.159133837,0
+TSBK.US,D,20161018,000000,13.2848,13.2848,13.207,13.2187,12793.9118144,0
+TSBK.US,D,20161019,000000,13.2848,13.7826,13.2654,13.6267,29322.590244819,0
+TSBK.US,D,20161020,000000,13.7026,14.0162,13.6452,13.992,14910.313792848,0
+TSBK.US,D,20161021,000000,14.0338,14.0338,13.877,14.0241,8817.8281363074,0
+TSBK.US,D,20161024,000000,14.0338,14.0338,13.7368,14.0007,6039.0878385494,0
+TSBK.US,D,20161025,000000,13.8,13.9159,13.6335,13.6335,148922.40685219,0
+TSBK.US,D,20161026,000000,13.6335,13.7299,13.6335,13.6958,23338.95398649,0
+TSBK.US,D,20161027,000000,13.8341,13.8341,13.2342,13.7026,7561.9525324057,0
+TSBK.US,D,20161028,000000,13.7105,13.7669,13.3122,13.6004,55316.031914127,0
+TSBK.US,D,20161031,000000,13.7426,14.0338,13.4602,13.6676,6598.7380463387,0
+TSBK.US,D,20161101,000000,13.4183,13.7172,13.393,13.65,22560.578101162,0
+TSBK.US,D,20161102,000000,13.7105,13.7172,13.5916,13.5916,2250.9234045401,0
+TSBK.US,D,20161103,000000,13.5371,13.7913,13.3686,13.7913,266750.85353584,0
+TSBK.US,D,20161104,000000,13.4446,13.8254,13.4271,13.7669,32840.684945528,0
+TSBK.US,D,20161107,000000,13.9246,13.9246,13.7669,13.9082,24903.92080607,0
+TSBK.US,D,20161108,000000,13.9082,13.992,13.8517,13.8614,10445.434703915,0
+TSBK.US,D,20161109,000000,13.9335,13.9335,13.8691,13.8691,12746.675283101,0
+TSBK.US,D,20161110,000000,13.877,14.0338,13.8078,14.0007,7970.6512162592,0
+TSBK.US,D,20161111,000000,14.0007,14.3064,13.9753,14.2966,29306.160146975,0
+TSBK.US,D,20161114,000000,14.4008,14.766,14.2899,14.4573,64873.214453385,0
+TSBK.US,D,20161115,000000,14.5344,14.6112,14.5167,14.6112,28968.316260071,0
+TSBK.US,D,20161116,000000,14.6112,14.6112,14.5655,14.6112,19410.106839697,0
+TSBK.US,D,20161117,000000,14.6112,15.8538,14.5635,15.2832,36977.988958708,0
+TSBK.US,D,20161118,000000,15.6756,15.8188,15.2832,15.7653,21050.035980687,0
+TSBK.US,D,20161121,000000,15.9073,15.9073,15.7359,15.8188,23728.141929155,0
+TSBK.US,D,20161122,000000,15.809,15.809,15.7419,15.8003,29907.912480488,0
+TSBK.US,D,20161123,000000,15.809,15.809,15.6941,15.7282,7481.8558054193,0
+TSBK.US,D,20161125,000000,15.8265,15.9006,15.809,15.9006,11237.160043742,0
+TSBK.US,D,20161128,000000,15.959,15.959,15.4507,15.5355,24476.738262143,0
+TSBK.US,D,20161129,000000,15.5686,15.9006,15.5686,15.8451,7620.4847559727,0
+TSBK.US,D,20161130,000000,15.9073,16.3768,15.6191,15.9677,77208.110409286,0
+TSBK.US,D,20161201,000000,16.0535,16.6193,15.6941,16.2512,77951.572336698,0
+TSBK.US,D,20161202,000000,16.3359,16.6943,16.2872,16.6943,33621.114593087,0
+TSBK.US,D,20161205,000000,16.8364,17.6535,16.8364,17.227,26202.925416811,0
+TSBK.US,D,20161206,000000,17.4158,17.5298,17.3486,17.4869,14938.039582959,0
+TSBK.US,D,20161207,000000,17.4461,17.4461,16.9972,17.2464,9794.392076872,0
+TSBK.US,D,20161208,000000,17.3195,17.3195,17.1198,17.3195,19492.257328914,0
+TSBK.US,D,20161209,000000,17.0653,17.3195,17.0613,17.1879,9198.8010300503,0
+TSBK.US,D,20161212,000000,17.079,17.1879,17.0117,17.0302,2527.1544245316,0
+TSBK.US,D,20161213,000000,17.1461,17.1879,16.9533,17.0205,6870.8615418695,0
+TSBK.US,D,20161214,000000,16.9855,17.1966,16.9299,17.1111,14323.964676063,0
+TSBK.US,D,20161215,000000,17.0944,17.2464,16.9942,17.0302,4137.3040131807,0
+TSBK.US,D,20161216,000000,17.1111,17.1949,16.9855,17.1198,7411.0010084698,0
+TSBK.US,D,20161219,000000,17.1879,17.227,16.9611,16.9611,8654.554038989,0
+TSBK.US,D,20161220,000000,17.0944,17.3048,17.0944,17.2367,4701.061745431,0
+TSBK.US,D,20161221,000000,17.1111,17.2367,16.9299,17.1792,13773.55639831,0
+TSBK.US,D,20161222,000000,17.1198,17.1705,16.9533,16.9533,2787.9822277949,0
+TSBK.US,D,20161223,000000,16.9942,17.0302,16.7965,17.0302,29117.214021776,0
+TSBK.US,D,20161227,000000,16.9299,16.9855,16.8987,16.9533,63479.736780045,0
+TSBK.US,D,20161228,000000,16.9455,17.227,16.9202,16.9533,8346.489704426,0
+TSBK.US,D,20161229,000000,16.9299,17.227,16.9124,17.037,13019.825659746,0
+TSBK.US,D,20161230,000000,17.1539,17.3048,17.0458,17.2464,4931.083115238,0
+TSBK.US,D,20170103,000000,17.3195,17.3195,16.6943,16.9533,19515.875594565,0
+TSBK.US,D,20170104,000000,17.0613,17.1111,16.9299,16.9455,18061.811935426,0
+TSBK.US,D,20170105,000000,16.9299,17.2961,16.9299,17.1111,14751.14721999,0
+TSBK.US,D,20170106,000000,16.9962,17.2961,16.9377,16.9455,13525.051168429,0
+TSBK.US,D,20170109,000000,16.9299,17.0653,16.9299,17.0029,22740.282296323,0
+TSBK.US,D,20170110,000000,16.9942,17.1792,16.9942,17.0701,11198.138561363,0
+TSBK.US,D,20170111,000000,17.0867,17.3048,16.9455,17.2367,12583.401185782,0
+TSBK.US,D,20170112,000000,17.1111,17.2874,16.9455,17.0944,14541.663472488,0
+TSBK.US,D,20170113,000000,17.1275,17.1539,16.9377,17.0944,4689.7660531636,0
+TSBK.US,D,20170117,000000,16.9776,17.0897,16.9299,16.9455,11581.165217338,0
+TSBK.US,D,20170118,000000,16.9377,17.1461,16.9377,17.037,16444.474178972,0
+TSBK.US,D,20170119,000000,17.0701,17.0701,16.9455,17.0468,12239.396012187,0
+TSBK.US,D,20170120,000000,17.0468,17.1461,16.9299,17.1461,7179.9527575476,0
+TSBK.US,D,20170123,000000,17.0117,17.1539,16.9455,17.1461,3290.1270931325,0
+TSBK.US,D,20170124,000000,17.1111,17.5219,17.1111,17.3876,30697.584058084,0
+TSBK.US,D,20170125,000000,17.4694,17.5219,17.3632,17.373,13715.024174743,0
+TSBK.US,D,20170126,000000,17.5035,17.5035,17.412,17.412,1838.1171962257,0
+TSBK.US,D,20170127,000000,17.4033,17.5298,17.3195,17.5132,18343.177360994,0
+TSBK.US,D,20170130,000000,17.4694,17.5219,17.3632,17.3632,13336.105043231,0
+TSBK.US,D,20170131,000000,17.5298,17.5298,17.4461,17.4528,6873.942185215,0
+TSBK.US,D,20170201,000000,17.4461,17.5298,17.3809,17.3809,54869.338629011,0
+TSBK.US,D,20170202,000000,17.4811,17.7391,17.4811,17.7196,17280.355406752,0
+TSBK.US,D,20170203,000000,17.7391,17.7391,17.6885,17.7391,7774.5169232541,0
+TSBK.US,D,20170206,000000,17.7567,18.9505,17.7567,18.264,24220.01798334,0
+TSBK.US,D,20170207,000000,18.1638,18.3643,18.0225,18.2553,7977.8393840656,0
+TSBK.US,D,20170208,000000,18.2222,18.3643,18.0761,18.3643,16028.587327311,0
+TSBK.US,D,20170209,000000,18.3293,18.4569,18.3293,18.4141,7084.4528138331,0
+TSBK.US,D,20170210,000000,18.4491,18.4987,18.3809,18.3984,6559.7165639608,0
+TSBK.US,D,20170213,000000,18.5397,18.6643,18.4802,18.601,7550.6568401384,0
+TSBK.US,D,20170214,000000,18.6556,18.6643,18.4208,18.6467,18418.139682405,0
+TSBK.US,D,20170215,000000,18.6643,18.6643,18.5912,18.6467,7844.3448390884,0
+TSBK.US,D,20170216,000000,18.6643,18.6643,18.4802,18.5066,16709.409506695,0
+TSBK.US,D,20170217,000000,18.5318,18.711,18.4491,18.4646,14713.152618728,0
+TSBK.US,D,20170221,000000,18.6556,18.9361,18.4208,18.9272,22188.847137456,0
+TSBK.US,D,20170222,000000,18.8436,19.086,18.8436,19.044,14117.561571906,0
+TSBK.US,D,20170223,000000,18.6701,19.086,18.4744,18.9622,8287.9574808591,0
+TSBK.US,D,20170224,000000,18.711,18.8346,17.2074,17.7537,47759.213787297,0
+TSBK.US,D,20170227,000000,17.7771,18.4744,17.7771,17.9514,15600.377902268,0
+TSBK.US,D,20170228,000000,18.1715,18.1715,17.5346,17.5346,11354.224490876,0
+TSBK.US,D,20170301,000000,17.6856,18.564,17.6856,18.1209,8483.0648927489,0
+TSBK.US,D,20170302,000000,18.1209,18.4228,17.6174,17.7615,4568.5940815688,0
+TSBK.US,D,20170303,000000,17.6691,17.9028,17.6164,17.6331,7635.8879727008,0
+TSBK.US,D,20170306,000000,17.6164,17.7537,17.449,17.5346,6477.566074744,0
+TSBK.US,D,20170307,000000,17.5182,17.9183,17.5182,17.8024,5963.0986360239,0
+TSBK.US,D,20170308,000000,17.7771,17.928,17.6261,17.6856,7082.3990516026,0
+TSBK.US,D,20170309,000000,17.8696,17.9349,17.745,17.8843,8876.3603598744,0
+TSBK.US,D,20170310,000000,17.928,17.928,17.6331,17.7158,7785.8126155215,0
+TSBK.US,D,20170313,000000,17.6251,17.8609,17.6251,17.8093,3310.6647154367,0
+TSBK.US,D,20170314,000000,17.8093,17.8696,17.7323,17.8171,6683.9691789012,0
+TSBK.US,D,20170315,000000,17.8268,17.9028,17.4742,17.6164,7473.6407564976,0
+TSBK.US,D,20170316,000000,17.7158,17.8171,17.6331,17.7353,4470.0134945086,0
+TSBK.US,D,20170317,000000,17.6875,17.7353,17.6009,17.6164,15531.57686755,0
+TSBK.US,D,20170320,000000,17.6107,17.854,17.4948,17.8024,4928.0024718923,0
+TSBK.US,D,20170321,000000,17.6719,17.8531,17.5415,17.6331,7451.049371963,0
+TSBK.US,D,20170322,000000,17.6934,17.9514,17.449,17.9447,10757.606562939,0
+TSBK.US,D,20170323,000000,17.6164,17.932,17.449,17.932,5971.3136849455,0
+TSBK.US,D,20170324,000000,17.8609,17.9514,17.5259,17.9514,9471.9514066961,0
+TSBK.US,D,20170327,000000,17.7353,17.9514,17.6691,17.6691,4975.2390031919,0
+TSBK.US,D,20170328,000000,17.7947,17.9514,17.6408,17.6408,7202.5441420822,0
+TSBK.US,D,20170329,000000,17.5756,17.9514,17.56,17.9514,4119.8470342221,0
+TSBK.US,D,20170330,000000,17.9514,17.9514,17.6758,17.745,3542.7398474741,0
+TSBK.US,D,20170331,000000,17.9447,19.0187,17.9447,18.7899,8507.710039514,0
+TSBK.US,D,20170403,000000,18.7598,19.2953,18.7598,19.1785,9176.2096455157,0
+TSBK.US,D,20170404,000000,18.6146,19.6527,18.6146,19.1853,4521.3575502692,0
+TSBK.US,D,20170405,000000,19.2963,19.3947,18.4169,19.2691,5210.394778575,0
+TSBK.US,D,20170406,000000,18.9749,19.2875,18.564,19.1415,7031.0549958422,0
+TSBK.US,D,20170407,000000,19.2126,19.2126,18.3293,19.044,7478.7751620737,0
+TSBK.US,D,20170410,000000,19.0187,19.0187,18.117,18.6379,8825.0163041138,0
+TSBK.US,D,20170411,000000,18.5066,18.6379,18.2173,18.3731,6418.0069700619,0
+TSBK.US,D,20170412,000000,18.4325,18.9174,18.4325,18.6643,3886.7450210694,0
+TSBK.US,D,20170413,000000,18.6253,18.6253,18.1472,18.3293,4450.5027533197,0
+TSBK.US,D,20170417,000000,18.3361,18.8259,18.3361,18.7324,9863.193111591,0
+TSBK.US,D,20170418,000000,18.7665,18.8346,18.5397,18.7013,6553.5552772696,0
+TSBK.US,D,20170419,000000,18.86,18.8911,18.7334,18.8814,3962.734223595,0
+TSBK.US,D,20170420,000000,18.6253,18.8814,18.6253,18.6556,5477.3838685296,0
+TSBK.US,D,20170421,000000,18.8346,18.857,18.6379,18.6379,2636.0038227438,0
+TSBK.US,D,20170424,000000,18.5912,18.9749,18.5318,18.8756,8650.4465145281,0
+TSBK.US,D,20170425,000000,18.9535,19.2875,18.6926,19.044,4646.6370463248,0
+TSBK.US,D,20170426,000000,19.2875,19.2875,19.044,19.044,2419.3319074345,0
+TSBK.US,D,20170427,000000,18.7324,19.2126,18.7324,18.9836,10530.665836477,0
+TSBK.US,D,20170428,000000,18.9836,19.1794,18.3721,18.5066,18799.112576147,0
+TSBK.US,D,20170501,000000,18.4141,19.0353,17.6856,18.3984,10171.257446154,0
+TSBK.US,D,20170502,000000,18.5542,18.8259,18.0401,18.3546,9241.9300368891,0
+TSBK.US,D,20170503,000000,18.3206,18.4305,18.0693,18.2962,3602.2989521563,0
+TSBK.US,D,20170504,000000,18.3643,18.4393,18.0624,18.3984,6318.3995018865,0
+TSBK.US,D,20170505,000000,18.1443,18.4491,18.1443,18.3897,7218.9742399256,0
+TSBK.US,D,20170508,000000,18.4071,18.4569,18.3731,18.4071,5456.8462462254,0
+TSBK.US,D,20170509,000000,18.4208,18.6302,18.4208,18.5397,10622.058255731,0
+TSBK.US,D,20170510,000000,18.601,18.6312,18.5397,18.6253,8273.5811452462,0
+TSBK.US,D,20170511,000000,18.6253,18.7471,18.2533,18.5542,10051.112355675,0
+TSBK.US,D,20170512,000000,18.712,18.7384,18.4987,18.7023,9768.7200489917,0
+TSBK.US,D,20170515,000000,18.7023,18.8776,18.7023,18.7996,2261.1922156922,0
+TSBK.US,D,20170516,000000,18.7821,18.9291,18.5844,18.9194,7244.6462678058,0
+TSBK.US,D,20170517,000000,18.9107,18.9458,18.3029,18.8366,8756.2152693947,0
+TSBK.US,D,20170518,000000,18.564,18.9711,18.564,18.9711,17574.043405702,0
+TSBK.US,D,20170519,000000,18.9291,19.0527,18.862,19.0527,7277.5064634926,0
+TSBK.US,D,20170522,000000,19.0527,19.0527,18.9642,19.047,6010.3351673236,0
+TSBK.US,D,20170523,000000,19.0207,19.0527,18.9369,18.9769,12564.917325709,0
+TSBK.US,D,20170524,000000,19.047,19.0527,18.9856,19.0527,7679.0169795396,0
+TSBK.US,D,20170525,000000,19.0119,19.0527,18.9692,19.0527,8077.446852241,0
+TSBK.US,D,20170526,000000,19.0527,19.1813,19.0119,19.1444,11711.579118969,0
+TSBK.US,D,20170530,000000,19.1813,19.3586,18.9856,19.0119,22591.384534617,0
+TSBK.US,D,20170531,000000,19.0159,19.3489,18.862,19.1532,24009.507354722,0
+TSBK.US,D,20170601,000000,19.0714,19.2631,18.7519,18.8366,41468.540075521,0
+TSBK.US,D,20170602,000000,18.9019,19.0169,18.5834,18.9291,23810.292418372,0
+TSBK.US,D,20170605,000000,19.0527,19.1813,18.8085,19.1385,38743.197595754,0
+TSBK.US,D,20170606,000000,19.1385,19.1813,18.8085,18.9555,7113.205485059,0
+TSBK.US,D,20170607,000000,19.0527,19.1385,18.601,18.9711,15683.555272601,0
+TSBK.US,D,20170608,000000,18.862,19.2681,18.7431,19.2154,19616.509943854,0
+TSBK.US,D,20170609,000000,19.3663,19.5622,19.3586,19.5602,17240.307043259,0
+TSBK.US,D,20170612,000000,19.643,19.7462,19.0617,19.6041,37189.526468441,0
+TSBK.US,D,20170613,000000,19.7462,21.4377,19.3752,20.7318,40345.132135482,0
+TSBK.US,D,20170614,000000,20.7318,20.909,19.5242,19.6041,65123.773445497,0
+TSBK.US,D,20170615,000000,19.3897,20.3958,19.1726,20.2341,21095.218749757,0
+TSBK.US,D,20170616,000000,20.2973,20.6577,20.0334,20.3958,45991.95138802,0
+TSBK.US,D,20170619,000000,20.5545,20.6596,19.6498,19.9234,37267.569433198,0
+TSBK.US,D,20170620,000000,19.7871,20.4113,19.3333,19.9916,80739.554564493,0
+TSBK.US,D,20170621,000000,20.0715,20.3033,19.3663,19.4618,45863.59124862,0
+TSBK.US,D,20170622,000000,19.5017,19.8952,19.1444,19.3411,54134.09175052,0
+TSBK.US,D,20170623,000000,19.3897,19.7627,18.2446,19.3663,933113.51993674,0
+TSBK.US,D,20170626,000000,19.3985,20.2253,18.86,20.016,108354.44151472,0
+TSBK.US,D,20170627,000000,19.8222,20.1931,19.8222,20.0568,42242.80843639,0
+TSBK.US,D,20170628,000000,20.1172,21.2468,20.1172,21.0755,57381.089836814,0
+TSBK.US,D,20170629,000000,21.1875,21.9529,20.4455,21.5185,111918.74586561,0
+TSBK.US,D,20170630,000000,21.5011,21.7679,21.0025,21.3044,52343.211085594,0
+TSBK.US,D,20170703,000000,21.2468,21.54,21.2468,21.54,6709.6412067814,0
+TSBK.US,D,20170705,000000,21.3735,21.7105,20.868,21.7105,83980.391364095,0
+TSBK.US,D,20170706,000000,21.5838,22.469,21.2994,22.0152,134350.96382737,0
+TSBK.US,D,20170707,000000,22.0074,22.0805,21.3218,21.7259,37065.273853501,0
+TSBK.US,D,20170710,000000,21.7347,21.9198,21.4475,21.8039,29154.181741924,0
+TSBK.US,D,20170711,000000,21.7961,22.0074,20.8116,21.8876,32588.072191186,0
+TSBK.US,D,20170712,000000,21.8632,22.0892,21.6861,22.0152,30755.089400537,0
+TSBK.US,D,20170713,000000,21.9198,22.0142,21.2518,21.9627,55483.413535906,0
+TSBK.US,D,20170714,000000,21.9032,22.1661,21.3695,21.61,24839.227295812,0
+TSBK.US,D,20170717,000000,21.5653,22.0074,21.092,21.8798,26793.382058056,0
+TSBK.US,D,20170718,000000,21.8204,22.133,21.4407,21.9977,31231.562237993,0
+TSBK.US,D,20170719,000000,21.8291,22.1253,21.8291,22.0464,13240.605099516,0
+TSBK.US,D,20170720,000000,22.0385,22.0385,21.5926,21.7523,12018.616572416,0
+TSBK.US,D,20170721,000000,21.9627,22.133,21.4786,21.838,26538.715541485,0
+TSBK.US,D,20170724,000000,21.7025,21.8632,20.9878,21.3384,47243.719467462,0
+TSBK.US,D,20170725,000000,21.356,21.7776,21.1486,21.6422,49574.739598988,0
+TSBK.US,D,20170726,000000,21.6422,22.9316,21.6344,22.5118,34332.743205928,0
+TSBK.US,D,20170727,000000,22.5031,23.2315,22.4164,22.7076,36185.236737766,0
+TSBK.US,D,20170728,000000,22.7709,22.9666,22.4184,22.73,39562.648725691,0
+TSBK.US,D,20170731,000000,22.8907,22.9978,22.5371,22.73,30275.535919733,0
+TSBK.US,D,20170801,000000,22.8907,23.3465,22.7465,23.1848,25963.662116967,0
+TSBK.US,D,20170802,000000,23.1682,23.1848,22.469,22.6978,12833.960177893,0
+TSBK.US,D,20170803,000000,22.6804,23.2432,22.2489,22.7621,46425.29521864,0
+TSBK.US,D,20170804,000000,22.9316,23.2189,22.5284,23.0017,35793.995032872,0
+TSBK.US,D,20170807,000000,23.0017,23.1059,22.6978,22.8332,15469.964000637,0
+TSBK.US,D,20170808,000000,22.7465,23.0864,22.6637,22.9228,6731.2057102009,0
+TSBK.US,D,20170809,000000,22.9228,23.0503,22.6034,22.7709,20461.633101673,0
+TSBK.US,D,20170810,000000,22.7455,22.9053,22.2626,22.618,30022.923165392,0
+TSBK.US,D,20170811,000000,22.431,22.5187,21.949,22.2626,41752.986144434,0
+TSBK.US,D,20170814,000000,22.4496,22.805,22.2099,22.7144,29039.171057021,0
+TSBK.US,D,20170815,000000,22.9228,23.068,22.6034,22.7358,27265.747371053,0
+TSBK.US,D,20170816,000000,22.729,23.0095,22.729,22.8663,17922.156103759,0
+TSBK.US,D,20170817,000000,22.8829,22.8829,22.4837,22.6784,20593.073884419,0
+TSBK.US,D,20170818,000000,22.466,22.7786,22.466,22.7786,38053.133486333,0
+TSBK.US,D,20170821,000000,22.6336,23.2393,22.6336,23.0952,24654.388695074,0
+TSBK.US,D,20170822,000000,23.0952,23.1702,22.9316,22.9316,14395.846354127,0
+TSBK.US,D,20170823,000000,22.7349,23.1867,22.6697,22.9763,37520.182187539,0
+TSBK.US,D,20170824,000000,23.068,23.103,22.9939,23.103,4920.8143040858,0
+TSBK.US,D,20170825,000000,23.0503,23.51,22.8907,23.51,55282.144837324,0
+TSBK.US,D,20170828,000000,23.5002,23.731,23.3104,23.6298,63994.204218766,0
+TSBK.US,D,20170829,000000,23.5198,23.6444,23.51,23.5442,18841.214701871,0
+TSBK.US,D,20170830,000000,23.5285,23.6795,23.5285,23.5382,15451.480140563,0
+TSBK.US,D,20170831,000000,23.5002,23.5285,23.2452,23.5285,18536.231010653,0
+TSBK.US,D,20170901,000000,23.5967,23.6367,23.3415,23.5596,11429.186812286,0
+TSBK.US,D,20170905,000000,23.5684,23.6708,23.0503,23.5382,40385.180498974,0
+TSBK.US,D,20170906,000000,23.4224,23.6882,23.4175,23.5442,19131.822057475,0
+TSBK.US,D,20170907,000000,23.5596,23.6444,23.1214,23.5442,22338.771780277,0
+TSBK.US,D,20170908,000000,23.6444,23.7904,23.3824,23.7633,29005.283980218,0
+TSBK.US,D,20170911,000000,23.773,24.1955,23.773,24.1654,42058.996716767,0
+TSBK.US,D,20170912,000000,24.182,24.3515,24.1742,24.3515,18853.537275254,0
+TSBK.US,D,20170913,000000,24.2044,24.5793,23.6805,24.2589,55144.542767886,0
+TSBK.US,D,20170914,000000,24.2589,24.4868,24.1693,24.2832,48181.261925648,0
+TSBK.US,D,20170915,000000,24.2745,24.7409,23.9755,24.3339,65088.85948758,0
+TSBK.US,D,20170918,000000,24.4098,25.2153,24.4098,24.9036,20523.245968585,0
+TSBK.US,D,20170919,000000,25.039,25.2989,24.6923,25.2153,24194.34595546,0
+TSBK.US,D,20170920,000000,25.2941,25.8015,25.2153,25.6923,31621.777061774,0
+TSBK.US,D,20170921,000000,25.7265,26.0731,25.7167,25.9456,37370.257544719,0
+TSBK.US,D,20170922,000000,26.0322,26.1101,25.1325,25.2064,60632.195447568,0
+TSBK.US,D,20170925,000000,25.2521,26.0234,25.2521,25.9903,31852.825312695,0
+TSBK.US,D,20170926,000000,26.0391,26.8133,26.0391,26.6009,55704.192975676,0
+TSBK.US,D,20170927,000000,26.8133,27.2212,25.6437,26.8133,89296.554897537,0
+TSBK.US,D,20170928,000000,26.8551,26.9906,26.413,26.5327,51213.641858863,0
+TSBK.US,D,20170929,000000,26.6097,27.0654,26.0322,26.6185,97984.996013328,0
+TSBK.US,D,20171002,000000,26.4481,26.6185,26.15,26.3205,39495.901453203,0
+TSBK.US,D,20171003,000000,26.3107,26.3283,25.7265,25.9651,63547.51093365,0
+TSBK.US,D,20171004,000000,25.9553,26.0643,25.6242,25.6836,43493.549634715,0
+TSBK.US,D,20171005,000000,25.8092,25.8355,25.3953,25.4713,102311.2461517,0
+TSBK.US,D,20171006,000000,25.4713,25.7926,25.3185,25.4451,45253.623866185,0
+TSBK.US,D,20171009,000000,25.6242,26.0546,25.1655,25.9767,54082.74769476,0
+TSBK.US,D,20171010,000000,26.1433,27.2544,26.1433,27.2544,57265.052270795,0
+TSBK.US,D,20171011,000000,27.2358,27.2544,26.7899,26.9672,68481.674692233,0
+TSBK.US,D,20171012,000000,26.9573,26.9573,25.1489,25.9553,49791.411514298,0
+TSBK.US,D,20171013,000000,25.7926,26.0391,25.7099,25.818,18569.091206341,0
+TSBK.US,D,20171016,000000,25.8258,26.15,25.6495,25.818,31000.513987072,0
+TSBK.US,D,20171017,000000,25.8959,26.0731,25.6836,26.0731,12102.820823864,0
+TSBK.US,D,20171018,000000,26.0643,26.5434,26.0546,26.2942,20990.476876005,0
+TSBK.US,D,20171019,000000,26.2173,26.8881,26.1568,26.6331,13969.690691316,0
+TSBK.US,D,20171020,000000,26.8317,27.2544,26.6857,27.0363,43798.533325933,0
+TSBK.US,D,20171023,000000,27.1686,27.1686,25.9553,25.9903,39864.551773563,0
+TSBK.US,D,20171024,000000,26.34,26.6097,25.8959,26.1764,32149.593954992,0
+TSBK.US,D,20171025,000000,26.2348,26.7285,26.0234,26.5396,10921.907541373,0
+TSBK.US,D,20171026,000000,26.5327,27.2047,26.2991,26.5484,10608.708801234,0
+TSBK.US,D,20171027,000000,26.3964,27.0363,26.3964,26.9906,15865.313229993,0
+TSBK.US,D,20171030,000000,26.8289,26.897,26.1266,26.2348,9764.6125245309,0
+TSBK.US,D,20171031,000000,26.2173,26.2709,25.4888,25.7362,29943.853319521,0
+TSBK.US,D,20171101,000000,25.9377,26.0731,23.325,23.9755,75860.842386131,0
+TSBK.US,D,20171102,000000,23.9755,24.8003,23.5509,24.7925,19699.687314187,0
+TSBK.US,D,20171103,000000,24.8003,24.8003,24.07,24.1898,16345.893591911,0
+TSBK.US,D,20171106,000000,24.2413,24.5958,23.9764,24.1566,20793.315701885,0
+TSBK.US,D,20171107,000000,24.1304,24.2589,23.4517,23.5596,14780.926772331,0
+TSBK.US,D,20171108,000000,23.4671,24.1566,21.6861,22.395,76168.906720694,0
+TSBK.US,D,20171109,000000,22.322,23.3669,22.2529,23.3669,21364.261601942,0
+TSBK.US,D,20171110,000000,23.2218,23.8918,23.0182,23.1371,24446.958709802,0
+TSBK.US,D,20171113,000000,22.8907,23.2062,21.652,23.1195,41383.308942959,0
+TSBK.US,D,20171114,000000,23.4156,23.6298,23.3494,23.5382,14735.744003262,0
+TSBK.US,D,20171115,000000,23.475,23.7827,23.2627,23.5783,15320.039357816,0
+TSBK.US,D,20171116,000000,23.6989,24.6008,23.6989,24.1596,15312.85119001,0
+TSBK.US,D,20171117,000000,24.2249,24.705,23.6708,23.6989,13898.835894366,0
+TSBK.US,D,20171120,000000,23.8091,23.9016,23.5432,23.8001,21523.428174799,0
+TSBK.US,D,20171121,000000,23.9366,24.0222,23.4838,23.9093,6873.942185215,0
+TSBK.US,D,20171122,000000,23.9016,24.5073,23.3455,24.1324,15319.012476701,0
+TSBK.US,D,20171124,000000,24.2151,24.2151,23.6064,24.031,3074.4820589385,0
+TSBK.US,D,20171127,000000,23.9531,23.9697,23.3152,23.4243,12602.911926972,0
+TSBK.US,D,20171128,000000,23.3405,24.3874,23.2627,24.3874,14778.873010101,0
+TSBK.US,D,20171129,000000,24.3114,25.0516,24.1985,24.9756,14196.631417776,0
+TSBK.US,D,20171130,000000,24.9756,24.9756,24.3543,24.4819,10690.85929045,0
+TSBK.US,D,20171201,000000,24.5423,24.5423,23.4146,23.774,21488.514216882,0
+TSBK.US,D,20171204,000000,24.031,24.4303,23.6989,23.8334,19228.348882306,0
+TSBK.US,D,20171205,000000,23.7643,23.7643,23.4517,23.4671,13547.642552965,0
+TSBK.US,D,20171206,000000,23.3824,23.4671,23.2782,23.2782,10045.977950098,0
+TSBK.US,D,20171207,000000,23.3152,23.6619,23.1682,23.3736,17850.274425694,0
+TSBK.US,D,20171208,000000,23.4838,23.4838,23.101,23.1186,18083.376438847,0
+TSBK.US,D,20171211,000000,23.2452,23.2724,23.101,23.1779,18750.849163733,0
+TSBK.US,D,20171212,000000,23.213,23.4243,22.9997,23.2452,15656.856363605,0
+TSBK.US,D,20171213,000000,23.3863,24.4906,23.3863,24.2618,27391.026867109,0
+TSBK.US,D,20171214,000000,24.4984,24.4984,23.7535,24.1235,25676.135404708,0
+TSBK.US,D,20171215,000000,24.1235,25.112,23.2627,24.8393,57004.224467532,0
+TSBK.US,D,20171218,000000,24.9318,25.0437,24.5277,24.6008,18409.924633484,0
+TSBK.US,D,20171219,000000,24.7458,24.9241,24.106,24.1324,12248.637942224,0
+TSBK.US,D,20171220,000000,24.3114,24.4565,24.0058,24.0895,4821.2068359105,0
+TSBK.US,D,20171221,000000,24.2443,24.4906,23.4925,24.3797,18711.827681354,0
+TSBK.US,D,20171222,000000,24.3533,24.4654,23.7049,23.7496,9426.7686376268,0
+TSBK.US,D,20171226,000000,23.5967,23.5967,22.8878,23.0075,23233.185231624,0
+TSBK.US,D,20171227,000000,23.2452,23.5198,22.7943,23.0163,9751.2630700331,0
+TSBK.US,D,20171228,000000,23.2043,23.2871,22.8195,23.0339,10573.794843317,0
+TSBK.US,D,20171229,000000,23.1848,23.2968,22.4086,22.6306,98009.641160093,0
+TSBK.US,D,20180102,000000,22.7504,22.9735,22.5041,22.5722,19486.096042223,0
+TSBK.US,D,20180103,000000,22.6151,22.8371,22.3833,22.4543,23742.518264768,0
+TSBK.US,D,20180104,000000,22.6842,23.0708,22.6083,22.6083,13697.567195784,0
+TSBK.US,D,20180105,000000,22.7748,22.9062,22.5041,22.5722,9835.4673214803,0
+TSBK.US,D,20180108,000000,22.5538,23.1186,22.5138,22.6394,11406.595427752,0
+TSBK.US,D,20180109,000000,22.6306,23.0854,22.6306,22.9997,13508.621070587,0
+TSBK.US,D,20180110,000000,23.0075,23.7233,22.7943,23.1351,24935.754120642,0
+TSBK.US,D,20180111,000000,23.1351,23.732,23.0932,23.2871,17955.016299445,0
+TSBK.US,D,20180112,000000,23.4594,24.1002,23.4594,23.9016,15029.432002212,0
+TSBK.US,D,20180116,000000,23.996,24.0553,23.2724,23.3659,27864.41906122,0
+TSBK.US,D,20180117,000000,23.4925,23.6989,23.2724,23.5684,16725.839604539,0
+TSBK.US,D,20180118,000000,23.5684,23.8684,23.4058,23.4058,7480.8289243041,0
+TSBK.US,D,20180119,000000,23.5285,24.1917,23.4838,24.1761,35257.963090732,0
+TSBK.US,D,20180122,000000,24.0398,24.1401,23.5977,23.7399,12888.384877,0
+TSBK.US,D,20180123,000000,23.8684,23.8684,23.2549,23.6454,23094.556281071,0
+TSBK.US,D,20180124,000000,23.7827,24.0895,23.1682,23.2871,12764.132262059,0
+TSBK.US,D,20180125,000000,23.402,24.0175,23.2871,23.5382,16135.382963293,0
+TSBK.US,D,20180126,000000,23.5684,23.6367,23.3152,23.4671,18520.827793926,0
+TSBK.US,D,20180129,000000,23.4838,23.9871,23.3659,23.9697,20129.950501459,0
+TSBK.US,D,20180130,000000,23.7399,24.0641,23.6367,23.8431,9611.6072383647,0
+TSBK.US,D,20180131,000000,23.8606,23.9531,23.6064,23.7827,15615.781118997,0
+TSBK.US,D,20180201,000000,23.8334,24.2862,23.6522,24.031,33090.217056524,0
+TSBK.US,D,20180202,000000,23.9093,24.439,23.6805,23.732,16409.560221054,0
+TSBK.US,D,20180205,000000,23.6298,24.4906,23.4428,23.475,18554.714870728,0
+TSBK.US,D,20180206,000000,23.2043,23.4467,22.6413,23.1945,18365.768745529,0
+TSBK.US,D,20180207,000000,23.1682,23.2871,23.0163,23.2627,20913.460792365,0
+TSBK.US,D,20180208,000000,23.3152,23.8431,23.1069,23.1264,13727.346748126,0
+TSBK.US,D,20180209,000000,23.3405,23.8684,23.3055,23.8178,15193.732980645,0
+TSBK.US,D,20180212,000000,23.8684,23.8684,23.3659,23.3659,14688.507471963,0
+TSBK.US,D,20180213,000000,23.6142,24.0252,23.4604,23.8966,17542.21009113,0
+TSBK.US,D,20180214,000000,23.7418,24.2891,23.7418,23.7661,23387.217398905,0
+TSBK.US,D,20180215,000000,23.846,24.3689,23.846,24.3505,12758.997856483,0
+TSBK.US,D,20180216,000000,24.1187,25.1372,24.067,24.8373,13204.664260484,0
+TSBK.US,D,20180220,000000,24.7167,25.0681,24.6416,24.6416,8669.9572557172,0
+TSBK.US,D,20180221,000000,24.7965,25.1372,24.5082,24.7711,10146.612299389,0
+TSBK.US,D,20180222,000000,24.7965,24.7965,24.0749,24.702,13378.207168954,0
+TSBK.US,D,20180223,000000,24.9844,25.1703,24.5228,24.7167,7114.2323661742,0
+TSBK.US,D,20180226,000000,24.7526,25.1802,24.7526,25.0954,6926.3131220908,0
+TSBK.US,D,20180227,000000,25.1469,25.4217,24.9971,25.1723,11773.191985881,0
+TSBK.US,D,20180228,000000,25.1208,25.1685,24.4352,24.4527,22557.497457816,0
+TSBK.US,D,20180301,000000,24.5559,24.5559,24.0086,24.3689,7327.8236381378,0
+TSBK.US,D,20180302,000000,24.1878,24.9308,23.9307,24.8296,20463.686863902,0
+TSBK.US,D,20180305,000000,24.5978,25.3856,24.329,25.1208,29612.170719308,0
+TSBK.US,D,20180306,000000,25.2414,25.6086,24.6591,25.4461,31444.126628842,0
+TSBK.US,D,20180307,000000,25.4558,26.5494,25.0506,26.3721,52361.694945668,0
+TSBK.US,D,20180308,000000,26.4315,26.5494,26.0137,26.2523,25698.726789243,0
+TSBK.US,D,20180309,000000,26.2523,26.6272,25.8219,26.5688,30927.605427892,0
+TSBK.US,D,20180312,000000,26.5494,26.97,26.3078,26.6204,29457.111670911,0
+TSBK.US,D,20180313,000000,26.484,26.5406,26.0293,26.413,25372.178594606,0
+TSBK.US,D,20180314,000000,24.5958,26.5084,24.5958,26.4656,36029.150808255,0
+TSBK.US,D,20180315,000000,26.4062,26.5494,26.1403,26.5181,38951.654462142,0
+TSBK.US,D,20180316,000000,26.5006,26.5494,26.079,26.079,69066.996927903,0
+TSBK.US,D,20180319,000000,26.079,26.4656,25.9689,26.4656,27586.134278999,0
+TSBK.US,D,20180320,000000,26.4743,26.5337,26.336,26.484,13731.454272587,0
+TSBK.US,D,20180321,000000,26.4656,26.5494,25.2688,26.2338,77140.336255683,0
+TSBK.US,D,20180322,000000,26.4062,26.4062,25.5152,25.9962,25457.409727169,0
+TSBK.US,D,20180323,000000,26.005,26.1238,24.8227,25.2979,42278.749275422,0
+TSBK.US,D,20180326,000000,25.6953,26.3457,24.9308,26.156,28664.359449969,0
+TSBK.US,D,20180327,000000,26.0137,26.1072,25.3613,25.7644,11466.154532434,0
+TSBK.US,D,20180328,000000,25.7196,26.2932,25.704,25.9689,16015.237872813,0
+TSBK.US,D,20180329,000000,26.1481,26.3098,25.9962,26.0361,41284.728355899,0
+TSBK.US,D,20180402,000000,25.8492,25.9075,24.6329,24.9386,49108.535572683,0
+TSBK.US,D,20180403,000000,25.2688,26.0215,24.7594,25.7557,38658.993344307,0
+TSBK.US,D,20180404,000000,25.668,26.1238,25.5921,25.7809,22883.018771338,0
+TSBK.US,D,20180405,000000,25.892,25.9075,25.6953,25.7293,14575.550549289,0
+TSBK.US,D,20180406,000000,25.4811,25.7731,24.9386,25.668,62005.135498604,0
+TSBK.US,D,20180409,000000,25.4461,26.4695,25.4461,26.0712,104147.3095857,0
+TSBK.US,D,20180410,000000,26.2932,26.2932,26.079,26.1744,44787.419839879,0
+TSBK.US,D,20180411,000000,26.156,26.1744,25.8843,26.156,32986.502063887,0
+TSBK.US,D,20180412,000000,26.413,26.9252,26.1238,26.2338,70356.759608606,0
+TSBK.US,D,20180413,000000,26.3195,26.9204,26.3146,26.635,27321.198951275,0
+TSBK.US,D,20180416,000000,26.7996,27.3984,26.7996,27.047,37374.365069179,0
+TSBK.US,D,20180417,000000,27.1268,27.3303,26.9204,27.2124,20470.87503171,0
+TSBK.US,D,20180418,000000,27.2982,27.3654,27.1502,27.1765,15809.861649772,0
+TSBK.US,D,20180419,000000,27.0723,27.3722,27.0723,27.3654,14437.948479851,0
+TSBK.US,D,20180420,000000,27.4073,28.2545,27.4073,27.8952,50538.98096617,0
+TSBK.US,D,20180423,000000,27.8864,28.4172,27.5943,28.1444,38167.117290122,0
+TSBK.US,D,20180424,000000,27.973,28.5037,27.6916,28.2457,27110.688322657,0
+TSBK.US,D,20180425,000000,28.1874,28.1874,27.3722,27.7237,50534.873441709,0
+TSBK.US,D,20180426,000000,27.7335,28.1961,27.4754,27.639,19705.848600878,0
+TSBK.US,D,20180427,000000,27.7676,27.9214,27.4618,27.6916,8740.8120526667,0
+TSBK.US,D,20180430,000000,27.8358,28.163,27.6828,27.9643,14416.383976432,0
+TSBK.US,D,20180501,000000,27.9643,27.9643,27.3488,27.7491,8266.3929774396,0
+TSBK.US,D,20180502,000000,27.7491,27.8358,27.5719,27.6566,6773.3078359245,0
+TSBK.US,D,20180503,000000,27.6566,27.973,27.4296,27.6916,8313.6295087393,0
+TSBK.US,D,20180504,000000,27.6916,28.0665,27.6916,27.8952,18852.510394139,0
+TSBK.US,D,20180507,000000,27.9214,28.0061,27.8952,27.9994,8207.8607538727,0
+TSBK.US,D,20180508,000000,27.9897,28.2545,27.9897,28.1697,15539.791916471,0
+TSBK.US,D,20180509,000000,28.1697,28.1697,27.8621,27.8864,12827.798891202,0
+TSBK.US,D,20180510,000000,28.0071,28.2934,27.8698,28.1717,11549.331902765,0
+TSBK.US,D,20180511,000000,28.2574,28.2846,27.602,28.05,13823.873572955,0
+TSBK.US,D,20180514,000000,28.1036,28.2068,27.6469,27.8358,15537.73815424,0
+TSBK.US,D,20180515,000000,27.7666,28.3791,27.7666,28.2068,9678.3545108533,0
+TSBK.US,D,20180516,000000,28.2068,28.3791,28.1016,28.2068,28538.053072798,0
+TSBK.US,D,20180517,000000,28.2486,28.3344,28.0412,28.312,9133.0806386768,0
+TSBK.US,D,20180518,000000,28.3344,28.459,28.1971,28.2486,21796.578551445,0
+TSBK.US,D,20180521,000000,28.3879,28.681,28.3879,28.4667,12577.239899091,0
+TSBK.US,D,20180522,000000,28.5505,28.6742,28.4746,28.5953,20638.256653488,0
+TSBK.US,D,20180523,000000,28.5505,28.5505,28.2749,28.3635,15287.17916213,0
+TSBK.US,D,20180524,000000,28.3441,28.5505,28.1434,28.5505,16378.753787598,0
+TSBK.US,D,20180525,000000,28.4219,28.5418,28.1717,28.3704,9061.1989606121,0
+TSBK.US,D,20180529,000000,28.3344,28.5505,28.2116,28.5077,9797.4727202176,0
+TSBK.US,D,20180530,000000,28.5505,29.8282,28.4045,29.4669,29893.536144875,0
+TSBK.US,D,20180531,000000,29.6207,29.6207,27.9497,28.1561,26953.575512029,0
+TSBK.US,D,20180601,000000,28.5856,29.1894,28.272,28.5505,16774.103016954,0
+TSBK.US,D,20180604,000000,28.6557,29.5351,28.6041,29.4484,13508.621070587,0
+TSBK.US,D,20180605,000000,29.4309,29.6909,28.982,29.3812,7703.6621263047,0
+TSBK.US,D,20180606,000000,30.0259,30.6803,29.8107,30.4573,17825.629278928,0
+TSBK.US,D,20180607,000000,30.4573,30.9159,30.1524,30.2859,10122.994033739,0
+TSBK.US,D,20180608,000000,30.2957,30.3979,29.8826,29.9831,9120.7580652943,0
+TSBK.US,D,20180611,000000,30.5274,30.5274,29.1572,29.2146,21407.39060878,0
+TSBK.US,D,20180612,000000,29.1952,30.2158,29.0579,29.2049,17744.505670827,0
+TSBK.US,D,20180613,000000,29.2049,30.1574,29.0481,29.9139,6495.0230537026,0
+TSBK.US,D,20180614,000000,30.0599,30.0599,29.7142,29.7142,11833.777971678,0
+TSBK.US,D,20180615,000000,29.7677,30.1915,29.3812,30.0346,25285.920580929,0
+TSBK.US,D,20180618,000000,30.1476,30.1738,29.5964,30.1476,12369.809913818,0
+TSBK.US,D,20180619,000000,30.0201,30.5956,28.7579,30.4914,16842.904051673,0
+TSBK.US,D,20180620,000000,30.3882,30.95,30.242,30.8302,15516.173650821,0
+TSBK.US,D,20180621,000000,30.8205,31.4574,29.908,30.8205,14268.513095842,0
+TSBK.US,D,20180622,000000,30.8205,31.4067,30.8117,31.4067,79243.388779632,0
+TSBK.US,D,20180625,000000,31.1321,31.7681,30.9754,31.5276,27805.886837654,0
+TSBK.US,D,20180626,000000,31.5276,32.1323,31.25,32.07,23423.158237937,0
+TSBK.US,D,20180627,000000,32.07,32.252,31.2597,31.6658,22285.373962285,0
+TSBK.US,D,20180628,000000,31.6385,32.1897,31.6385,31.9862,28179.67156359,0
+TSBK.US,D,20180629,000000,31.9949,32.2705,31.6706,32.2092,26571.575737171,0
+TSBK.US,D,20180702,000000,32.1742,32.4156,31.9677,32.3484,12148.003592933,0
+TSBK.US,D,20180703,000000,32.3484,33.6242,32.0299,33.5978,28493.897184845,0
+TSBK.US,D,20180705,000000,33.5978,33.7517,33.2618,33.5706,14033.357320458,0
+TSBK.US,D,20180706,000000,33.9172,34.0283,33.365,33.5891,31242.857930262,0
+TSBK.US,D,20180709,000000,33.778,33.8043,33.368,33.4946,18253.838703971,0
+TSBK.US,D,20180710,000000,33.4946,33.89,32.9385,33.3553,10873.644128958,0
+TSBK.US,D,20180711,000000,32.9405,33.3369,32.7876,32.811,12210.643340961,0
+TSBK.US,D,20180712,000000,33.0048,33.0048,32.587,32.848,8179.1080826469,0
+TSBK.US,D,20180713,000000,32.8908,33.3145,32.5296,32.7087,8515.9250884357,0
+TSBK.US,D,20180716,000000,32.6757,33.4265,32.2258,33.1907,7669.7750495027,0
+TSBK.US,D,20180717,000000,33.1996,33.3623,32.6903,33.036,6114.0501599597,0
+TSBK.US,D,20180718,000000,32.8557,32.9679,32.5394,32.7438,10583.036773353,0
+TSBK.US,D,20180719,000000,32.5208,33.4167,32.5208,32.9492,17146.860861775,0
+TSBK.US,D,20180720,000000,32.8655,33.3827,32.7652,33.2434,7506.5009521843,0
+TSBK.US,D,20180723,000000,33.2268,33.2268,32.5296,32.9152,12764.132262059,0
+TSBK.US,D,20180724,000000,32.9679,33.4265,32.7799,32.8655,14509.830157916,0
+TSBK.US,D,20180725,000000,32.9064,33.0721,32.7351,32.7799,14897.991219465,0
+TSBK.US,D,20180726,000000,32.811,33.1051,32.7799,32.9405,6702.453038975,0
+TSBK.US,D,20180727,000000,32.9873,32.9873,32.1488,32.5208,18638.919122175,0
+TSBK.US,D,20180730,000000,32.5208,32.6834,32.1994,32.1994,8754.1615071644,0
+TSBK.US,D,20180731,000000,32.1323,32.4078,30.8205,31.2412,24270.335157986,0
+TSBK.US,D,20180801,000000,31.3542,32.0583,31.3542,31.7262,8927.7044156349,0
+TSBK.US,D,20180802,000000,31.6385,32.403,31.4253,31.4749,14832.270828092,0
+TSBK.US,D,20180803,000000,32.3806,32.3806,31.3619,31.5879,7345.2806170964,0
+TSBK.US,D,20180806,000000,31.6298,31.8888,31.36,31.8644,4631.2338295967,0
+TSBK.US,D,20180807,000000,32.4877,32.4877,31.4428,31.6229,7818.6728112081,0
+TSBK.US,D,20180808,000000,31.4838,31.8304,31.1487,31.5012,9024.2312404646,0
+TSBK.US,D,20180809,000000,31.546,31.6833,31.1555,31.4838,13566.126413038,0
+TSBK.US,D,20180810,000000,31.4749,31.9959,31.4749,31.8586,9561.2900637193,0
+TSBK.US,D,20180813,000000,31.9414,31.9414,31.4154,31.5664,8186.2962504533,0
+TSBK.US,D,20180814,000000,31.5109,31.7183,30.9208,30.9899,13529.15869289,0
+TSBK.US,D,20180815,000000,30.9822,31.0348,30.2284,30.5508,8701.7905702886,0
+TSBK.US,D,20180816,000000,30.6014,31.0941,30.5265,30.879,8264.3392152092,0
+TSBK.US,D,20180817,000000,30.8945,31.1555,30.0472,30.1943,13757.126300467,0
+TSBK.US,D,20180820,000000,30.1943,30.6637,29.945,30.5829,14657.701038506,0
+TSBK.US,D,20180821,000000,30.5508,31.4253,30.3715,31.1117,20553.025520926,0
+TSBK.US,D,20180822,000000,31.0679,31.6482,31.0679,31.0776,3628.9978611518,0
+TSBK.US,D,20180823,000000,31.4067,31.7009,30.6637,31.0776,14934.958939613,0
+TSBK.US,D,20180824,000000,31.1652,31.4838,31.0523,31.3015,6583.3348296107,0
+TSBK.US,D,20180827,000000,30.8079,31.5537,30.8079,31.0776,4426.8844876699,0
+TSBK.US,D,20180828,000000,31.0348,31.137,30.5585,30.8361,5259.6850721051,0
+TSBK.US,D,20180829,000000,30.7309,30.7309,29.7533,29.7533,3911.3901678345,0
+TSBK.US,D,20180830,000000,30.2109,30.9899,30.0112,30.5508,6974.5765345056,0
+TSBK.US,D,20180831,000000,30.5322,31.4584,30.5322,30.7387,14192.523893316,0
+TSBK.US,D,20180904,000000,29.7902,30.7748,29.7902,30.5255,11905.659649744,0
+TSBK.US,D,20180905,000000,30.3083,30.4622,29.8662,29.9607,3828.2127975025,0
+TSBK.US,D,20180906,000000,29.8585,29.8585,29.614,29.614,5272.0076454876,0
+TSBK.US,D,20180907,000000,29.3198,29.5896,28.6022,28.8261,8219.15644614,0
+TSBK.US,D,20180910,000000,29.0112,30.0803,28.309,28.5661,15281.017875438,0
+TSBK.US,D,20180911,000000,28.3508,28.7843,28.3314,28.5846,9531.5105113783,0
+TSBK.US,D,20180912,000000,28.7998,28.8173,28.4726,28.5408,5565.6956444376,0
+TSBK.US,D,20180913,000000,28.6634,28.7502,28.5242,28.5759,3971.9761536319,0
+TSBK.US,D,20180914,000000,28.792,28.8709,28.5242,28.5934,6762.0121436572,0
+TSBK.US,D,20180917,000000,28.7667,28.7667,27.7003,27.9692,11118.041834378,0
+TSBK.US,D,20180918,000000,28.0909,28.4376,27.7169,28.0471,5988.7706639041,0
+TSBK.US,D,20180919,000000,28.3928,28.3928,26.9311,26.9398,18376.037556681,0
+TSBK.US,D,20180920,000000,26.9232,28.5661,26.9232,28.3762,7365.8182394006,0
+TSBK.US,D,20180921,000000,28.309,28.4639,28.0051,28.3762,31578.648054935,0
+TSBK.US,D,20180924,000000,28.1854,28.456,27.4209,27.9,11713.632881199,0
+TSBK.US,D,20180925,000000,27.8738,27.8738,27.2505,27.529,5235.03992534,0
+TSBK.US,D,20180926,000000,27.4443,27.8358,27.0684,27.0684,9632.1448606688,0
+TSBK.US,D,20180927,000000,27.2962,27.4832,26.8006,26.9466,10126.074677085,0
+TSBK.US,D,20180928,000000,26.8366,27.0499,26.8366,27.0421,4874.6046539014,0
+TSBK.US,D,20181001,000000,27.1395,28.8476,27.1229,28.6791,22665.319974913,0
+TSBK.US,D,20181002,000000,28.4463,28.6791,28.0822,28.2633,10717.558199446,0
+TSBK.US,D,20181003,000000,28.2545,28.5846,28.0568,28.5331,8892.7904577177,0
+TSBK.US,D,20181004,000000,28.904,28.9294,28.6713,28.6878,5240.1743309161,0
+TSBK.US,D,20181005,000000,28.6791,28.7415,28.0772,28.5154,4518.2769069235,0
+TSBK.US,D,20181008,000000,28.6285,28.6285,28.1083,28.1173,4641.5026407487,0
+TSBK.US,D,20181009,000000,28.6293,28.7998,28.0743,28.1757,8412.2100957995,0
+TSBK.US,D,20181010,000000,27.6809,28.1173,27.4443,27.6322,9485.3008611938,0
+TSBK.US,D,20181011,000000,28.0909,28.0909,27.1813,27.1813,9388.7740363641,0
+TSBK.US,D,20181012,000000,27.2417,27.8785,26.9321,27.529,7279.560225723,0
+TSBK.US,D,20181015,000000,27.5728,27.7003,26.0546,26.2007,19785.945327864,0
+TSBK.US,D,20181016,000000,26.1968,26.2114,25.8843,26.0917,9443.1987354702,0
+TSBK.US,D,20181017,000000,26.151,26.151,25.52,25.52,12471.471144224,0
+TSBK.US,D,20181018,000000,25.5628,25.7878,25.2951,25.5376,6665.4853188275,0
+TSBK.US,D,20181019,000000,25.262,25.8492,25.1919,25.4772,21683.621628772,0
+TSBK.US,D,20181022,000000,25.3553,25.6086,25.262,25.373,10263.676746523,0
+TSBK.US,D,20181023,000000,25.1479,25.2434,24.516,24.9298,14128.857264173,0
+TSBK.US,D,20181024,000000,24.9298,24.9298,23.8051,23.8051,12225.019676574,0
+TSBK.US,D,20181025,000000,23.7787,24.6718,23.7787,24.2296,14996.571806525,0
+TSBK.US,D,20181026,000000,24.144,24.4283,23.8499,24.2579,10274.972438791,0
+TSBK.US,D,20181029,000000,24.3174,24.6718,24.2667,24.3942,10937.3107581,0
+TSBK.US,D,20181030,000000,24.3076,24.9231,24.2813,24.8529,12403.696990621,0
+TSBK.US,D,20181031,000000,24.8101,25.1218,24.8101,25.1218,6670.6197244035,0
+TSBK.US,D,20181101,000000,25.1051,25.5707,24.7838,25.5376,6604.89933303,0
+TSBK.US,D,20181102,000000,25.6661,25.8676,25.182,25.5804,11240.240687087,0
+TSBK.US,D,20181105,000000,25.6661,25.8404,25.5376,25.5376,14086.755138449,0
+TSBK.US,D,20181106,000000,25.7099,25.7274,25.407,25.407,7301.1247291424,0
+TSBK.US,D,20181107,000000,25.4324,25.6408,25.1479,25.407,13014.69125417,0
+TSBK.US,D,20181108,000000,25.1479,25.4508,25.1479,25.3292,5409.6097149258,0
+TSBK.US,D,20181109,000000,25.9426,25.9514,25.1996,25.1996,5130.2980515886,0
+TSBK.US,D,20181112,000000,25.3204,25.9173,25.3204,25.7177,6217.7651525959,0
+TSBK.US,D,20181113,000000,25.7177,25.9611,25.1479,25.5376,9196.7472678198,0
+TSBK.US,D,20181114,000000,25.6749,25.8764,25.4274,25.4324,8871.2259542983,0
+TSBK.US,D,20181115,000000,25.4675,25.5259,24.8676,25.0069,18161.419403602,0
+TSBK.US,D,20181116,000000,24.8763,25.4246,24.6397,24.7526,9020.1237160037,0
+TSBK.US,D,20181119,000000,24.7526,25.0564,24.7526,24.7526,4522.3844313844,0
+TSBK.US,D,20181120,000000,24.7526,24.8139,24.2287,24.2725,8903.0592688698,0
+TSBK.US,D,20181121,000000,24.3612,24.5306,24.3612,24.439,3433.8904492619,0
+TSBK.US,D,20181123,000000,24.2725,24.6222,24.1858,24.6222,11210.461134746,0
+TSBK.US,D,20181126,000000,24.6552,25.2688,24.3952,24.4293,16173.377564555,0
+TSBK.US,D,20181127,000000,24.2287,24.6649,24.2287,24.3777,10738.095821749,0
+TSBK.US,D,20181128,000000,24.8139,25.2775,24.5267,24.8578,16017.291635044,0
+TSBK.US,D,20181129,000000,24.9017,25.033,24.4906,24.5082,12925.352597147,0
+TSBK.US,D,20181130,000000,24.6309,25.1723,24.6309,24.6933,11802.971538223,0
+TSBK.US,D,20181203,000000,25.2054,25.2054,24.4906,24.8316,12768.23978652,0
+TSBK.US,D,20181204,000000,24.6747,24.6747,23.2091,23.3045,18118.290396763,0
+TSBK.US,D,20181206,000000,23.0251,23.3659,22.6404,22.9462,51090.416125038,0
+TSBK.US,D,20181207,000000,23.0777,24.7818,22.0649,22.1534,34524.769974472,0
+TSBK.US,D,20181210,000000,21.988,22.1613,21.9159,22.1087,17237.226399914,0
+TSBK.US,D,20181211,000000,22.1174,22.467,21.5946,21.5946,22773.14249201,0
+TSBK.US,D,20181212,000000,21.6744,21.988,19.2603,21.724,28014.343704041,0
+TSBK.US,D,20181213,000000,21.724,21.7961,21.2537,21.3677,11980.621971154,0
+TSBK.US,D,20181214,000000,21.1777,21.5721,20.9313,20.9313,13827.981097416,0
+TSBK.US,D,20181217,000000,20.9392,21.2819,20.4522,20.4688,24319.625451516,0
+TSBK.US,D,20181218,000000,20.4688,20.8534,20.2896,20.5467,22893.287582489,0
+TSBK.US,D,20181219,000000,20.6626,21.6295,20.4075,20.4259,39915.895829324,0
+TSBK.US,D,20181220,000000,20.3383,21.0531,19.7024,20.0656,30416.218632517,0
+TSBK.US,D,20181221,000000,20.0656,20.1533,19.7365,19.8514,46037.13415709,0
+TSBK.US,D,20181224,000000,19.8514,20.1386,19.6547,19.8767,9647.548077397,0
+TSBK.US,D,20181226,000000,20.0656,20.3314,19.6469,20.2244,24202.561004382,0
+TSBK.US,D,20181227,000000,20.3821,20.4415,19.8679,20.0656,24627.689786078,0
+TSBK.US,D,20181228,000000,20.4328,20.9392,20.1981,20.9392,28009.209298466,0
+TSBK.US,D,20181231,000000,20.5047,20.872,19.1181,19.458,43360.055089738,0
+TSBK.US,D,20190102,000000,19.2631,20.4522,19.2631,20.4522,18638.919122175,0
+TSBK.US,D,20190103,000000,20.4259,21.612,19.8767,21.3072,17639.763797075,0
+TSBK.US,D,20190104,000000,21.3929,22.0639,21.0375,21.5419,14005.631530348,0
+TSBK.US,D,20190107,000000,21.5419,21.5419,21.0015,21.4114,13861.868174218,0
+TSBK.US,D,20190108,000000,21.6821,21.6821,21.2351,21.463,6859.5658496021,0
+TSBK.US,D,20190109,000000,21.2264,21.7776,21.1972,21.5497,17541.183210015,0
+TSBK.US,D,20190110,000000,21.3929,22.5615,21.3929,21.6997,8477.9304871729,0
+TSBK.US,D,20190111,000000,21.5419,21.7873,21.3929,21.6646,8070.2586844346,0
+TSBK.US,D,20190114,000000,21.463,21.9957,21.463,21.5585,11279.262169466,0
+TSBK.US,D,20190115,000000,21.6918,21.8468,21.5497,21.8468,9654.7362452035,0
+TSBK.US,D,20190116,000000,21.8565,22.6911,21.8565,22.3454,18774.467429382,0
+TSBK.US,D,20190117,000000,22.3551,22.7621,22.2061,22.2576,20814.880205304,0
+TSBK.US,D,20190118,000000,22.1701,23.0251,22.1701,22.879,17669.543349417,0
+TSBK.US,D,20190122,000000,23.1049,23.732,22.9559,23.436,20254.2031164,0
+TSBK.US,D,20190123,000000,23.6708,24.0632,23.3484,23.8372,13613.362944337,0
+TSBK.US,D,20190124,000000,23.7076,24.1508,23.7076,24.1508,11189.923512442,0
+TSBK.US,D,20190125,000000,24.2112,24.5774,24.2112,24.518,8194.511299375,0
+TSBK.US,D,20190128,000000,24.5082,24.9474,24.4565,24.5267,10315.020802283,0
+TSBK.US,D,20190129,000000,24.701,25.0253,24.4994,24.6125,6621.3294308734,0
+TSBK.US,D,20190130,000000,24.5082,24.553,24.2725,24.553,8356.7585155782,0
+TSBK.US,D,20190131,000000,24.5082,24.74,24.1157,24.5355,9990.5263698771,0
+TSBK.US,D,20190201,000000,24.5851,24.9318,24.5851,24.7711,6058.5985797384,0
+TSBK.US,D,20190204,000000,24.6552,25.4772,24.5101,24.962,12131.573495089,0
+TSBK.US,D,20190205,000000,24.6806,24.962,24.5267,24.5607,9848.8167759781,0
+TSBK.US,D,20190206,000000,24.9718,24.9718,24.6125,24.8929,2726.3693608823,0
+TSBK.US,D,20190207,000000,24.9795,24.9795,24.3816,24.7867,11763.950055845,0
+TSBK.US,D,20190208,000000,24.1498,25.0487,24.1498,24.8578,8656.6078012195,0
+TSBK.US,D,20190211,000000,24.518,25.1022,24.518,24.9532,6232.1414882088,0
+TSBK.US,D,20190212,000000,25.075,25.075,24.4732,24.9532,8992.397925893,0
+TSBK.US,D,20190213,000000,25.0857,25.2434,25.0857,25.225,6311.2113340801,0
+TSBK.US,D,20190214,000000,24.7157,25.262,24.7157,25.0069,10633.353947999,0
+TSBK.US,D,20190215,000000,25.0944,25.2153,24.5598,25.0662,12123.358446168,0
+TSBK.US,D,20190219,000000,25.0409,26.2883,24.962,26.2425,11167.332127908,0
+TSBK.US,D,20190220,000000,25.6894,27.1716,25.6894,26.1461,22819.352142194,0
+TSBK.US,D,20190221,000000,25.9796,26.4977,25.9796,26.4977,18480.779430433,0
+TSBK.US,D,20190222,000000,26.3751,26.5531,26.0945,26.488,10746.310870672,0
+TSBK.US,D,20190225,000000,26.488,26.5153,25.6709,26.2425,18841.214701871,0
+TSBK.US,D,20190226,000000,26.2796,26.7431,26.2231,26.6546,11622.240461945,0
+TSBK.US,D,20190227,000000,26.7431,27.5427,26.7431,26.7431,12072.014390407,0
+TSBK.US,D,20190228,000000,26.8921,27.1803,26.7598,26.8386,10526.558312016,0
+TSBK.US,D,20190301,000000,27.1619,27.19,26.5153,26.9282,15854.017537726,0
+TSBK.US,D,20190304,000000,27.0148,27.0148,26.1724,26.6633,7161.4688974738,0
+TSBK.US,D,20190305,000000,26.7509,27.269,26.7509,26.9789,12201.401410924,0
+TSBK.US,D,20190306,000000,27.0848,27.4278,26.6633,26.6896,21081.86929526,0
+TSBK.US,D,20190307,000000,26.8386,26.8386,26.2153,26.2231,7750.8986576043,0
+TSBK.US,D,20190308,000000,26.2231,26.2231,25.4966,25.6203,14033.357320458,0
+TSBK.US,D,20190311,000000,25.2707,26.2757,24.9435,26.2523,10935.256995871,0
+TSBK.US,D,20190312,000000,26.5581,26.5581,25.3115,26.2883,4944.4325697357,0
+TSBK.US,D,20190313,000000,26.3117,26.5581,26.154,26.5581,26923.795959688,0
+TSBK.US,D,20190314,000000,26.1578,26.5318,25.7926,26.5153,15513.093007475,0
+TSBK.US,D,20190315,000000,26.5153,26.7431,25.927,25.927,89322.226925418,0
+TSBK.US,D,20190318,000000,26.1209,26.1209,25.0818,26.1209,15032.512645558,0
+TSBK.US,D,20190319,000000,26.0322,26.0322,25.2707,25.3496,20357.918109036,0
+TSBK.US,D,20190320,000000,25.262,25.5755,23.9978,24.9181,17946.801250524,0
+TSBK.US,D,20190321,000000,24.9532,24.9532,24.3037,24.3309,12816.503198934,0
+TSBK.US,D,20190322,000000,24.3378,24.4537,23.5568,23.5568,20058.068823395,0
+TSBK.US,D,20190325,000000,23.7437,24.1216,22.9812,23.9784,13252.927672899,0
+TSBK.US,D,20190326,000000,23.9453,24.3037,23.9453,24.182,12323.600263634,0
+TSBK.US,D,20190327,000000,24.5598,24.5598,23.9881,24.515,13804.362831767,0
+TSBK.US,D,20190328,000000,24.3835,24.7604,24.1294,24.6816,24035.179382603,0
+TSBK.US,D,20190329,000000,24.3894,25.0302,23.8226,24.5423,47285.821593185,0
+TSBK.US,D,20190401,000000,24.5248,25.2795,23.9638,25.033,13363.830833341,0
+TSBK.US,D,20190402,000000,24.8763,24.8763,23.8128,24.5053,10652.864689187,0
+TSBK.US,D,20190403,000000,24.7,24.7,23.9268,24.2151,11468.208294664,0
+TSBK.US,D,20190404,000000,24.0749,24.4458,23.9453,24.2862,7866.9362236231,0
+TSBK.US,D,20190405,000000,24.2774,24.5394,23.8829,24.4702,11813.240349375,0
+TSBK.US,D,20190408,000000,24.6105,24.7088,23.9541,24.4361,8538.5164729702,0
+TSBK.US,D,20190409,000000,24.6289,24.8763,24.0904,24.4166,9109.462373027,0
+TSBK.US,D,20190410,000000,24.6202,25.1198,24.5325,25.0253,3712.1752314838,0
+TSBK.US,D,20190411,000000,24.8306,25.3924,24.3309,24.6474,6042.168481895,0
+TSBK.US,D,20190412,000000,24.9882,25.4353,24.5033,25.1372,3287.0464497869,0
+TSBK.US,D,20190415,000000,24.5238,24.7088,24.2249,24.4098,5032.7443456437,0
+TSBK.US,D,20190416,000000,24.4361,24.7701,24.182,24.367,3961.7073424798,0
+TSBK.US,D,20190417,000000,24.6611,24.7526,24.2249,24.2774,5193.9646807316,0
+TSBK.US,D,20190418,000000,24.2774,24.6474,24.2774,24.6474,6698.3455145141,0
+TSBK.US,D,20190422,000000,24.4877,24.7088,24.4702,24.4702,11065.670897502,0
+TSBK.US,D,20190423,000000,24.6055,25.2347,24.2755,25.1733,9169.0214777091,0
+TSBK.US,D,20190424,000000,25.4353,25.4353,24.5325,25.1461,17238.253281029,0
+TSBK.US,D,20190425,000000,24.2249,25.4187,24.2249,25.0409,7328.850519253,0
+TSBK.US,D,20190426,000000,25.073,25.5677,25.073,25.5677,6032.9265518581,0
+TSBK.US,D,20190429,000000,25.8034,26.3117,25.3115,26.3117,8177.0543204164,0
+TSBK.US,D,20190430,000000,26.3117,27.6283,26.3117,27.3654,23049.373512001,0
+TSBK.US,D,20190501,000000,27.19,27.3246,26.7966,26.7966,2928.6649405786,0
+TSBK.US,D,20190502,000000,26.8026,26.8026,25.6378,25.9173,5737.1847906777,0
+TSBK.US,D,20190503,000000,26.0945,27.2301,26.0945,27.1716,6439.5714734812,0
+TSBK.US,D,20190506,000000,26.97,27.1463,26.3662,26.3751,11537.009329383,0
+TSBK.US,D,20190507,000000,26.3838,26.4178,25.6378,25.6806,10988.654813861,0
+TSBK.US,D,20190508,000000,26.0234,26.4364,25.8024,26.0945,6172.5823835267,0
+TSBK.US,D,20190509,000000,26.2231,27.0938,26.0945,26.0945,10549.149696552,0
+TSBK.US,D,20190510,000000,26.636,26.636,25.8686,26.3117,6434.4370679053,0
+TSBK.US,D,20190513,000000,26.0401,26.1812,25.5503,25.6563,7523.9579311429,0
+TSBK.US,D,20190514,000000,25.9641,26.1062,25.6291,25.6291,11976.514446693,0
+TSBK.US,D,20190515,000000,25.5044,25.5044,23.9736,24.444,30738.659302693,0
+TSBK.US,D,20190516,000000,24.3738,24.3826,23.7282,23.8782,11357.305134222,0
+TSBK.US,D,20190517,000000,23.6541,23.8956,23.3726,23.6638,10824.353835428,0
+TSBK.US,D,20190520,000000,23.9824,23.9824,23.2403,23.398,15348.792029043,0
+TSBK.US,D,20190521,000000,23.3562,23.8245,23.1244,23.6541,9567.4513504106,0
+TSBK.US,D,20190522,000000,23.2666,23.3562,23.2403,23.3016,2637.030703859,0
+TSBK.US,D,20190523,000000,23.1331,23.1331,22.4456,22.4456,5554.3999521703,0
+TSBK.US,D,20190524,000000,22.3814,22.3892,21.8866,22.0892,14432.814074275,0
+TSBK.US,D,20190528,000000,22.6959,22.8429,21.8974,22.7261,10029.547852255,0
+TSBK.US,D,20190529,000000,22.7183,23.4253,22.1213,22.2402,20393.858948069,0
+TSBK.US,D,20190530,000000,22.9578,23.736,21.3277,21.8067,14141.179837556,0
+TSBK.US,D,20190531,000000,21.5175,23.4156,21.3725,21.5672,13235.470693941,0
+TSBK.US,D,20190603,000000,21.2498,21.8866,21.2498,21.8866,14703.910688691,0
+TSBK.US,D,20190604,000000,21.8244,22.2586,21.7708,22.0015,43928.947227564,0
+TSBK.US,D,20190605,000000,23.3114,23.3562,22.1778,22.8604,13941.964901205,0
+TSBK.US,D,20190606,000000,22.5158,23.1166,21.9353,22.3814,40534.07826068,0
+TSBK.US,D,20190607,000000,22.2586,23.1789,22.2586,23.1605,20097.090305773,0
+TSBK.US,D,20190610,000000,22.7358,23.2568,22.2265,23.2237,18586.548185299,0
+TSBK.US,D,20190611,000000,23.2666,23.2666,22.9102,23.2666,5361.3463025109,0
+TSBK.US,D,20190612,000000,23.3913,23.3913,22.9578,23.3913,6396.4424666424,0
+TSBK.US,D,20190613,000000,23.585,24.0193,23.5656,23.7974,3353.7937222755,0
+TSBK.US,D,20190614,000000,25.2307,25.2307,24.2209,24.7614,7060.8345481833,0
+TSBK.US,D,20190617,000000,25.3068,25.3068,24.5589,24.9279,6850.3239195652,0
+TSBK.US,D,20190618,000000,25.2484,25.2931,24.3446,24.4868,7325.7698759074,0
+TSBK.US,D,20190619,000000,24.4682,24.4682,23.8859,24.1937,8841.4464019572,0
+TSBK.US,D,20190620,000000,24.1508,24.6728,22.7455,22.8703,15604.485426729,0
+TSBK.US,D,20190621,000000,22.7183,24.3543,22.7183,24.2579,26149.52759882,0
+TSBK.US,D,20190624,000000,23.8684,24.2579,23.6123,23.6464,7055.7001426072,0
+TSBK.US,D,20190625,000000,23.0222,23.7106,23.0222,23.7106,4645.6101652096,0
+TSBK.US,D,20190626,000000,23.4438,23.5656,22.693,22.9023,10147.639180504,0
+TSBK.US,D,20190627,000000,22.7709,23.5334,22.32,23.5334,13070.142834392,0
+TSBK.US,D,20190628,000000,23.5149,27.2934,23.5149,26.4345,101173.46187605,0
+TSBK.US,D,20190701,000000,26.229,26.229,25.1646,25.745,34349.173303771,0
+TSBK.US,D,20190702,000000,25.4177,25.7791,25.0701,25.3895,9532.5373924935,0
+TSBK.US,D,20190703,000000,25.4772,25.8783,24.3281,24.849,9949.4511252687,0
+TSBK.US,D,20190705,000000,25.3993,25.9738,24.8334,25.6894,4872.550891671,0
+TSBK.US,D,20190708,000000,25.8783,25.8783,24.9046,25.037,4448.4489910893,0
+TSBK.US,D,20190709,000000,24.8685,24.8685,24.1157,24.5043,6812.3293183025,0
+TSBK.US,D,20190710,000000,25.2278,25.408,24.8363,25.0604,8085.6619011628,0
+TSBK.US,D,20190711,000000,25.0437,25.4255,24.886,25.1335,5920.9965103002,0
+TSBK.US,D,20190712,000000,24.9279,24.9367,23.5947,23.7535,22018.38487233,0
+TSBK.US,D,20190715,000000,23.7535,24.0983,23.3386,23.8245,3499.6108406354,0
+TSBK.US,D,20190716,000000,23.8859,24.0018,22.7358,22.7358,13328.916875424,0
+TSBK.US,D,20190717,000000,22.5158,22.7981,22.2753,22.3113,6527.8832493893,0
+TSBK.US,D,20190718,000000,22.5576,22.6647,22.3561,22.6297,12194.213243117,0
+TSBK.US,D,20190719,000000,22.4787,23.4438,22.3025,22.4543,12035.04667026,0
+TSBK.US,D,20190722,000000,22.4543,22.9287,22.4262,22.6375,15921.79169133,0
+TSBK.US,D,20190723,000000,22.4875,24.0105,22.4875,24.0105,4068.5029784616,0
+TSBK.US,D,20190724,000000,23.7282,23.9113,22.9384,23.7535,9008.8280237364,0
+TSBK.US,D,20190725,000000,24.1508,24.1508,23.4438,23.4438,3090.9121567818,0
+TSBK.US,D,20190726,000000,23.7009,24.6474,23.2335,24.1157,8070.2586844346,0
+TSBK.US,D,20190729,000000,23.4701,24.4147,23.4701,23.77,7407.9203651242,0
+TSBK.US,D,20190730,000000,23.7535,24.4245,23.3562,24.2842,11548.30502165,0
+TSBK.US,D,20190731,000000,23.8859,25.2678,23.7974,24.4527,13458.303895941,0
+TSBK.US,D,20190801,000000,24.6026,24.8783,23.7603,23.7603,7918.2802793835,0
+TSBK.US,D,20190802,000000,23.7974,23.8859,23.0533,23.0533,6686.0229411316,0
+TSBK.US,D,20190805,000000,22.9656,23.1166,22.4067,22.4787,7656.425595005,0
+TSBK.US,D,20190806,000000,22.469,22.655,21.7172,22.469,14114.48092856,0
+TSBK.US,D,20190807,000000,22.0629,22.3979,21.7903,21.9753,4249.2340547386,0
+TSBK.US,D,20190808,000000,22.2051,22.4543,21.7805,22.0288,18486.940717123,0
+TSBK.US,D,20190809,000000,22.0892,22.0892,21.799,21.799,4639.4488785183,0
+TSBK.US,D,20190812,000000,21.6208,21.8506,21.2498,21.3909,10232.870313067,0
+TSBK.US,D,20190813,000000,21.3374,21.8866,21.3374,21.3997,4556.2715081863,0
+TSBK.US,D,20190814,000000,21.2294,21.2294,21.0258,21.0258,13191.314805986,0
+TSBK.US,D,20190815,000000,21.0267,21.1417,20.4833,20.4833,11930.304796509,0
+TSBK.US,D,20190816,000000,20.6703,21.3909,20.6703,21.1865,10572.767962201,0
+TSBK.US,D,20190819,000000,21.3725,21.9246,20.9197,21.7366,4289.2824182318,0
+TSBK.US,D,20190820,000000,21.6072,21.8224,21.4864,21.8087,6344.0715297667,0
+TSBK.US,D,20190821,000000,21.5419,22.395,21.4991,22.0152,8491.2799416706,0
+TSBK.US,D,20190822,000000,22.0328,22.2188,21.8184,21.9072,9370.2901762903,0
+TSBK.US,D,20190823,000000,22.1116,22.1116,21.0618,21.0618,8255.0972851723,0
+TSBK.US,D,20190826,000000,21.3111,21.6227,21.1865,21.5185,15802.673481965,0
+TSBK.US,D,20190827,000000,21.944,22.0843,21.3189,21.6043,10652.864689187,0
+TSBK.US,D,20190828,000000,21.4523,22.2549,21.4523,22.1827,8052.801705476,0
+TSBK.US,D,20190829,000000,22.4603,22.8693,22.0766,22.5216,6289.6468306606,0
+TSBK.US,D,20190830,000000,22.3444,22.9852,21.9908,22.7621,5889.1631957287,0
+TSBK.US,D,20190903,000000,22.5752,23.6318,22.2986,22.2986,7677.9900984244,0
+TSBK.US,D,20190904,000000,22.6637,23.1829,22.2986,22.4953,12581.347423551,0
+TSBK.US,D,20190905,000000,22.6112,23.2773,22.28,22.28,11803.998419338,0
+TSBK.US,D,20190906,000000,22.6112,23.1137,22.2636,22.3862,11665.369468785,0
+TSBK.US,D,20190909,000000,22.5889,23.0913,22.5889,22.8147,5823.4428043553,0
+TSBK.US,D,20190910,000000,22.6774,24.0836,22.6774,23.7067,10642.595878035,0
+TSBK.US,D,20190911,000000,23.918,24.0349,23.2978,23.8118,17404.608021692,0
+TSBK.US,D,20190912,000000,23.9093,25.1041,23.9093,25.0857,26195.737249004,0
+TSBK.US,D,20190913,000000,25.1928,26.6429,24.4887,25.2016,45265.946439568,0
+TSBK.US,D,20190916,000000,25.2551,25.4772,24.1937,24.2579,18266.161277354,0
+TSBK.US,D,20190917,000000,23.6619,24.7915,23.2247,24.6855,11931.331677624,0
+TSBK.US,D,20190918,000000,24.7555,25.3058,24.3894,24.8821,16642.662234207,0
+TSBK.US,D,20190919,000000,24.9251,25.3058,24.1324,24.9328,22285.373962285,0
+TSBK.US,D,20190920,000000,24.8627,25.4772,24.4799,24.516,61741.227051995,0
+TSBK.US,D,20190923,000000,24.6133,24.8354,24.0749,24.6406,22661.212450452,0
+TSBK.US,D,20190924,000000,24.6319,24.6319,24.0797,24.1596,7136.8237507088,0
+TSBK.US,D,20190925,000000,24.4001,24.7828,24.1693,24.4089,17350.183322587,0
+TSBK.US,D,20190926,000000,24.738,24.738,24.2453,24.3007,9828.2791536739,0
+TSBK.US,D,20190927,000000,24.102,24.6319,24.0758,24.3748,6710.6680878966,0
+TSBK.US,D,20190930,000000,24.5257,24.9328,24.4039,24.4799,11474.369581355,0
+TSBK.US,D,20191001,000000,24.3923,24.6942,23.5285,23.5285,10670.321668146,0
+TSBK.US,D,20191002,000000,23.2081,24.329,23.0572,23.9901,21470.030356808,0
+TSBK.US,D,20191003,000000,23.8577,24.2667,23.438,24.0787,29745.665264285,0
+TSBK.US,D,20191004,000000,24.0524,24.0524,23.6502,24.0252,16681.683716584,0
+TSBK.US,D,20191007,000000,24.0252,24.0252,23.8304,23.8304,1288.7357995885,0
+TSBK.US,D,20191008,000000,23.8392,23.8392,23.3601,23.3601,2527.1544245316,0
+TSBK.US,D,20191009,000000,23.5997,23.7243,23.3619,23.4828,10318.101445629,0
+TSBK.US,D,20191010,000000,23.3951,23.4097,23.0737,23.0737,4108.5513419548,0
+TSBK.US,D,20191011,000000,23.3601,23.9277,23.2958,23.5703,13180.019113719,0
+TSBK.US,D,20191014,000000,23.3853,23.7759,22.9852,23.1448,12052.503649219,0
+TSBK.US,D,20191015,000000,23.0737,23.622,22.9491,23.3766,24411.01787077,0
+TSBK.US,D,20191016,000000,23.3669,23.3669,23.0543,23.1809,5038.905632335,0
+TSBK.US,D,20191017,000000,23.2344,23.251,22.9491,23.1351,10815.11190539,0
+TSBK.US,D,20191018,000000,23.0192,23.5451,22.9588,23.1886,6829.7862972611,0
+TSBK.US,D,20191021,000000,23.1886,23.6969,23.0961,23.6969,17528.860636633,0
+TSBK.US,D,20191022,000000,23.4574,23.6969,23.3357,23.59,8777.7797728142,0
+TSBK.US,D,20191023,000000,23.5703,23.8829,23.4302,23.7671,6921.1787165147,0
+TSBK.US,D,20191024,000000,23.584,23.8509,23.1984,23.3853,7530.1192178341,0
+TSBK.US,D,20191025,000000,23.5139,23.6337,23.3405,23.5451,5904.5664124569,0
+TSBK.US,D,20191028,000000,23.4828,23.7067,23.4828,23.7067,6022.6577407061,0
+TSBK.US,D,20191029,000000,23.8118,23.9638,23.58,23.59,6520.6950815828,0
+TSBK.US,D,20191030,000000,23.5382,23.5997,23.3669,23.59,7428.4579874284,0
+TSBK.US,D,20191031,000000,23.6698,23.6969,23.2344,23.59,13996.38960031,0
+TSBK.US,D,20191101,000000,23.7243,24.329,23.7243,23.8392,23698.362376814,0
+TSBK.US,D,20191104,000000,24.2404,24.4624,23.9453,24.2579,30361.793933411,0
+TSBK.US,D,20191105,000000,24.3553,25.2648,24.3553,25.1372,13001.341799672,0
+TSBK.US,D,20191106,000000,25.2367,25.2367,24.9251,24.9251,1945.9397133227,0
+TSBK.US,D,20191107,000000,25.183,25.183,24.6659,24.6659,4299.5512293838,0
+TSBK.US,D,20191108,000000,24.9251,25.1372,24.5277,24.7127,10465.972326219,0
+TSBK.US,D,20191111,000000,24.6562,25.2016,24.4946,25.1305,6566.9047317673,0
+TSBK.US,D,20191112,000000,25.1928,25.7624,25.1928,25.4675,4871.5240105557,0
+TSBK.US,D,20191113,000000,25.4401,25.7537,25.3349,25.5219,8150.355411421,0
+TSBK.US,D,20191114,000000,25.557,25.7731,25.2474,25.5735,5964.1255171391,0
+TSBK.US,D,20191115,000000,25.7634,25.8618,25.5035,25.5035,4602.4811583708,0
+TSBK.US,D,20191118,000000,25.6301,25.9504,25.2804,25.7274,27035.726001246,0
+TSBK.US,D,20191119,000000,25.5122,26.6136,25.5073,26.5327,14933.932058497,0
+TSBK.US,D,20191120,000000,26.5327,26.6312,26.1033,26.3069,19449.128322075,0
+TSBK.US,D,20191121,000000,26.5065,26.5327,25.3048,25.3048,15371.383413577,0
+TSBK.US,D,20191122,000000,25.6115,25.6115,24.9932,25.0633,5227.8517575336,0
+TSBK.US,D,20191125,000000,25.1188,26.1131,25.1188,25.9329,6920.1518353995,0
+TSBK.US,D,20191126,000000,26.0945,26.6837,25.4207,26.5153,17014.393197913,0
+TSBK.US,D,20191127,000000,26.6583,26.713,26.153,26.713,9763.5856434157,0
+TSBK.US,D,20191129,000000,26.7645,26.7849,26.2913,26.5191,11038.971988506,0
+TSBK.US,D,20191202,000000,26.5327,26.6672,25.8881,26.4247,10184.606900652,0
+TSBK.US,D,20191203,000000,26.2173,26.3984,26.0225,26.0488,7845.3717202036,0
+TSBK.US,D,20191204,000000,25.9777,26.4149,25.7634,25.7634,5124.1367648974,0
+TSBK.US,D,20191205,000000,26.0225,26.1471,25.8248,25.8248,4317.0082083424,0
+TSBK.US,D,20191206,000000,25.8716,26.3984,25.819,26.1316,24587.641422586,0
+TSBK.US,D,20191209,000000,25.9689,26.3984,25.9689,26.2173,5214.5023030359,0
+TSBK.US,D,20191210,000000,26.1393,26.5785,26.1393,26.5785,12850.390275737,0
+TSBK.US,D,20191211,000000,26.6233,26.6292,26.1248,26.6233,34692.151596251,0
+TSBK.US,D,20191212,000000,26.4432,26.4432,24.9659,25.7634,23740.464502538,0
+TSBK.US,D,20191213,000000,25.6018,26.0401,25.4586,25.8248,11292.611623963,0
+TSBK.US,D,20191216,000000,25.5219,26.0575,25.4801,25.6301,11398.380378829,0
+TSBK.US,D,20191217,000000,25.8277,26.0449,25.705,25.7547,18267.188158469,0
+TSBK.US,D,20191218,000000,25.9417,25.9504,25.6388,25.9144,3988.4062514753,0
+TSBK.US,D,20191220,000000,25.8531,26.0945,25.557,26.0312,32001.723074401,0
+TSBK.US,D,20191223,000000,25.8813,25.9962,25.3496,25.9962,7168.6570652803,0
+TSBK.US,D,20191224,000000,26.156,26.2562,25.5687,26.0225,3614.6215255388,0
+TSBK.US,D,20191226,000000,26.2368,26.3546,25.8238,26.2173,10605.628157888,0
+TSBK.US,D,20191227,000000,26.1987,26.8453,26.1939,26.6583,17643.871321536,0
+TSBK.US,D,20191230,000000,26.5951,26.6136,26.2503,26.523,8344.4359421957,0
+TSBK.US,D,20191231,000000,26.5785,26.6136,26.5785,26.6136,3129.9336391598,0
+TSBK.US,D,20200102,000000,26.6672,27.7403,26.2844,27.4375,60496.647140361,0
+TSBK.US,D,20200103,000000,27.4278,27.4278,26.8006,26.8006,10675.456073723,0
+TSBK.US,D,20200106,000000,26.6312,26.6312,25.5073,26.3896,13008.529967479,0
+TSBK.US,D,20200107,000000,26.2562,26.6944,25.8813,26.3069,10380.741193657,0
+TSBK.US,D,20200108,000000,26.0196,26.7568,25.967,26.488,10642.595878035,0
+TSBK.US,D,20200109,000000,26.5989,26.7568,26.2747,26.5785,6107.8888732684,0
+TSBK.US,D,20200110,000000,26.488,26.6399,25.5833,25.5833,11255.643903816,0
+TSBK.US,D,20200113,000000,25.8618,25.8618,25.2804,25.5035,16980.50612111,0
+TSBK.US,D,20200114,000000,25.5035,25.5035,25.3145,25.369,22731.040366286,0
+TSBK.US,D,20200115,000000,25.1812,25.3096,25.1022,25.2357,5363.4000647413,0
+TSBK.US,D,20200116,000000,25.3242,25.369,25.0126,25.0126,30433.675611476,0
+TSBK.US,D,20200117,000000,25.2357,25.3242,23.9287,23.9287,30527.12179296,0
+TSBK.US,D,20200121,000000,23.6872,25.4498,23.4457,25.0554,27580.999873423,0
+TSBK.US,D,20200122,000000,25.3476,25.6301,25.0594,25.6301,11398.380378829,0
+TSBK.US,D,20200123,000000,25.6301,25.6301,23.6347,25.5035,18009.440998551,0
+TSBK.US,D,20200124,000000,25.5035,25.5356,25.1188,25.5035,11367.573945374,0
+TSBK.US,D,20200127,000000,24.8286,25.3302,24.2949,24.9659,16948.672806539,0
+TSBK.US,D,20200128,000000,25.6505,25.6505,25.369,25.6213,4200.9706423237,0
+TSBK.US,D,20200129,000000,25.3866,25.4956,25.0019,25.2979,9009.8549048516,0
+TSBK.US,D,20200130,000000,25.0213,25.4986,25.0213,25.4498,31431.804055459,0
+TSBK.US,D,20200131,000000,25.1101,25.4772,25.073,25.1996,21524.455055915,0
+TSBK.US,D,20200203,000000,25.3603,25.7177,23.8665,23.8928,42924.657496889,0
+TSBK.US,D,20200204,000000,24.3388,25.0984,23.9463,24.439,19333.090756056,0
+TSBK.US,D,20200205,000000,24.7419,25.1362,24.7419,25.0633,7477.7482809585,0
+TSBK.US,D,20200206,000000,25.2628,25.2892,25.0554,25.0554,26602.382170628,0
+TSBK.US,D,20200207,000000,25.0924,25.2628,24.59,24.699,8304.3875787025,0
+TSBK.US,D,20200210,000000,24.9484,25.1362,24.5208,24.9581,12229.127201035,0
+TSBK.US,D,20200211,000000,24.9659,25.1549,24.9659,25.073,12883.250471423,0
+TSBK.US,D,20200212,000000,25.3048,25.3048,24.9328,25.0924,5940.5072514893,0
+TSBK.US,D,20200213,000000,25.2638,25.4752,24.7604,24.7858,9732.7792099594,0
+TSBK.US,D,20200214,000000,24.8763,25.1148,24.8763,24.9922,11758.815650268,0
+TSBK.US,D,20200218,000000,25.3068,25.3165,24.7955,24.8393,3211.0572472614,0
+TSBK.US,D,20200219,000000,24.8763,25.0203,24.7487,24.9474,12447.852878574,0
+TSBK.US,D,20200220,000000,24.8306,25.4888,24.8306,25.2737,7097.8022683308,0
+TSBK.US,D,20200221,000000,25.3068,25.3068,24.8471,24.8471,8644.2852278369,0
+TSBK.US,D,20200224,000000,24.4245,24.5569,23.7049,23.7223,17631.548748154,0
+TSBK.US,D,20200225,000000,23.8829,23.8829,22.8916,22.8916,19196.515567734,0
+TSBK.US,D,20200226,000000,23.0358,23.1722,22.7534,22.8488,9433.9568054333,0
+TSBK.US,D,20200227,000000,22.1174,22.6394,21.6491,22.3064,15434.023161605,0
+TSBK.US,D,20200228,000000,22.2703,22.3531,20.5321,20.9547,55847.956331806,0
+TSBK.US,D,20200302,000000,21.0277,21.5672,20.9683,21.5672,13776.637041656,0
+TSBK.US,D,20200303,000000,21.4961,21.6354,20.9285,21.2332,18671.779317861,0
+TSBK.US,D,20200304,000000,21.4338,21.7376,20.9547,21.7202,26183.414675622,0
+TSBK.US,D,20200305,000000,21.0551,21.463,20.5057,20.5768,24511.65222006,0
+TSBK.US,D,20200306,000000,20.2155,21.018,20.2155,20.5584,16514.302094806,0
+TSBK.US,D,20200309,000000,19.3148,19.3148,18.0264,18.2787,61166.173627477,0
+TSBK.US,D,20200310,000000,18.6653,19.6654,18.2787,19.6654,32058.201535738,0
+TSBK.US,D,20200311,000000,18.9896,19.4784,17.7353,18.0888,24523.974793443,0
+TSBK.US,D,20200312,000000,16.8725,16.8725,15.3221,15.6006,32641.470009177,0
+TSBK.US,D,20200313,000000,15.7906,17.3593,15.7906,16.9893,44199.016960865,0
+TSBK.US,D,20200316,000000,15.6377,15.6377,12.2575,12.6918,29401.66009069,0
+TSBK.US,D,20200317,000000,13.357,15.1877,12.9071,15.1877,45918.015947725,0
+TSBK.US,D,20200318,000000,14.8888,16.2229,12.6539,14.4837,41496.265865632,0
+TSBK.US,D,20200319,000000,13.4777,17.2503,13.318,15.6815,27932.193214825,0
+TSBK.US,D,20200320,000000,15.7106,15.7106,14.4204,14.4204,33495.835097031,0
+TSBK.US,D,20200323,000000,14.7437,15.4215,14.1039,14.7437,45372.742075549,0
+TSBK.US,D,20200324,000000,15.9162,19.6225,15.5032,19.0801,25732.613866045,0
+TSBK.US,D,20200325,000000,19.0898,20.2789,17.3496,17.8813,31371.218069662,0
+TSBK.US,D,20200326,000000,17.7927,21.6305,17.7927,19.1074,33492.754453686,0
+TSBK.US,D,20200327,000000,18.5562,18.8035,16.7702,17.6291,30879.342015477,0
+TSBK.US,D,20200330,000000,18.7237,18.7237,16.5385,17.0079,26638.32300966,0
+TSBK.US,D,20200331,000000,16.9981,18.3682,15.7633,16.4839,28647.929352125,0
+TSBK.US,D,20200401,000000,15.7993,16.6913,13.7542,13.8798,25689.484859206,0
+TSBK.US,D,20200402,000000,13.8887,14.5469,13.0843,13.7542,26417.54356989,0
+TSBK.US,D,20200403,000000,13.7445,14.7729,13.2946,13.3132,10931.149471409,0
+TSBK.US,D,20200406,000000,14.1506,15.5569,14.0153,15.1585,22838.862883383,0
+TSBK.US,D,20200407,000000,15.5382,17.1724,14.0425,14.1233,24621.528499388,0
+TSBK.US,D,20200408,000000,14.7358,15.5285,13.7251,14.5548,19596.999202666,0
+TSBK.US,D,20200409,000000,15.2316,15.9064,14.8634,15.8265,13834.142384107,0
+TSBK.US,D,20200413,000000,16.2132,16.2132,14.5732,15.3308,20047.800012243,0
+TSBK.US,D,20200414,000000,15.6464,15.6961,14.9083,14.9083,21478.24540573,0
+TSBK.US,D,20200415,000000,14.8712,14.8712,13.5829,13.5829,23155.142266868,0
+TSBK.US,D,20200416,000000,13.8798,14.4204,13.0687,13.6101,30677.04643578,0
+TSBK.US,D,20200417,000000,14.0688,15.4741,13.7718,14.8712,28462.063870273,0
+TSBK.US,D,20200420,000000,14.3113,15.7496,14.0512,14.5197,17598.688552467,0
+TSBK.US,D,20200421,000000,14.3307,15.1322,14.3307,15.0075,9486.327742309,0
+TSBK.US,D,20200422,000000,14.8801,15.663,14.8801,15.3503,7607.1353014749,0
+TSBK.US,D,20200423,000000,15.1877,15.3406,14.5548,15.251,8769.5647238925,0
+TSBK.US,D,20200424,000000,15.3124,15.3124,14.5918,14.6911,11603.756601872,0
+TSBK.US,D,20200427,000000,14.7008,15.5188,14.7008,15.3679,34034.947682517,0
+TSBK.US,D,20200428,000000,15.7009,16.1781,14.9609,16.033,14761.416031142,0
+TSBK.US,D,20200429,000000,16.9795,18.2455,16.9795,17.4841,23957.136417846,0
+TSBK.US,D,20200430,000000,17.1334,18.2455,16.6105,17.4411,23640.857034362,0
+TSBK.US,D,20200501,000000,16.8452,16.927,15.9532,16.3125,15973.135747089,0
+TSBK.US,D,20200504,000000,15.9532,16.2326,15.3406,15.8635,14979.114827566,0
+TSBK.US,D,20200505,000000,16.0983,17.4033,15.8732,15.8732,12824.718247857,0
+TSBK.US,D,20200506,000000,15.7185,15.7185,15.1157,15.1508,16125.114152141,0
+TSBK.US,D,20200507,000000,15.3766,15.8451,14.9609,15.106,11587.326504028,0
+TSBK.US,D,20200508,000000,15.6464,16.9533,15.6464,15.998,11649.966252056,0
+TSBK.US,D,20200511,000000,15.8899,15.8899,14.9609,14.9609,25319.807657731,0
+TSBK.US,D,20200512,000000,14.9609,15.3358,14.6463,14.6463,19031.187708185,0
+TSBK.US,D,20200513,000000,14.5294,14.9083,14.2646,14.4652,20084.767732391,0
+TSBK.US,D,20200514,000000,14.2372,14.6473,14.0649,14.6473,23442.668979127,0
+TSBK.US,D,20200515,000000,14.5479,15.2131,14.4934,15.2131,28041.042613037,0
+TSBK.US,D,20200518,000000,15.8723,16.9795,15.5149,16.8472,33224.738482616,0
+TSBK.US,D,20200519,000000,16.6017,16.8394,15.6531,16.2541,15657.883244721,0
+TSBK.US,D,20200520,000000,16.5375,17.0126,16.2015,16.9211,24934.727239527,0
+TSBK.US,D,20200521,000000,16.5375,16.8208,16.1537,16.1537,7528.0654556037,0
+TSBK.US,D,20200522,000000,16.4099,16.4099,15.5023,15.6785,4574.7553682601,0
+TSBK.US,D,20200526,000000,16.291,16.8442,16.1537,16.1537,16172.35068344,0
+TSBK.US,D,20200527,000000,16.8472,17.3302,16.4829,17.1491,17089.355519323,0
+TSBK.US,D,20200528,000000,17.3953,17.3953,16.4371,16.4371,21107.54132314,0
+TSBK.US,D,20200529,000000,16.3817,17.1859,16.0719,16.4002,7615.3503503966,0
+TSBK.US,D,20200601,000000,16.5462,17.4528,16.2541,16.2541,19808.536712399,0
+TSBK.US,D,20200602,000000,16.7741,16.9571,16.2638,16.2736,6474.4854313984,0
+TSBK.US,D,20200603,000000,16.8013,17.1578,16.5735,16.9845,25147.291630375,0
+TSBK.US,D,20200604,000000,16.966,17.7976,16.7118,17.3856,17005.151267875,0
+TSBK.US,D,20200605,000000,18.0352,18.7996,17.9466,18.1531,23988.969732419,0
+TSBK.US,D,20200608,000000,19.011,19.011,18.3089,18.8659,28046.177018613,0
+TSBK.US,D,20200609,000000,18.6459,18.7909,18.2523,18.7909,14127.830383058,0
+TSBK.US,D,20200610,000000,18.7821,18.7821,17.2396,17.2396,15550.060727623,0
+TSBK.US,D,20200611,000000,16.8841,16.8841,15.6163,15.7886,37814.897067604,0
+TSBK.US,D,20200612,000000,16.665,16.665,15.0047,15.6424,26478.129555687,0
+TSBK.US,D,20200615,000000,15.2861,16.9748,15.1585,16.9748,28989.880763491,0
+TSBK.US,D,20200616,000000,17.7129,17.7129,16.3904,16.6738,15501.797315208,0
+TSBK.US,D,20200617,000000,16.9387,16.9387,15.7439,15.7439,7290.8559179903,0
+TSBK.US,D,20200618,000000,15.7155,16.1898,15.3328,15.4243,13547.642552965,0
+TSBK.US,D,20200619,000000,15.6424,15.8441,15.5519,15.771,45435.381823577,0
+TSBK.US,D,20200622,000000,15.6981,15.9541,15.5616,15.6882,8342.3821799652,0
+TSBK.US,D,20200623,000000,15.8441,16.629,15.5335,16.1265,10792.520520856,0
+TSBK.US,D,20200624,000000,15.9162,16.0447,15.5285,15.5432,15224.539414102,0
+TSBK.US,D,20200625,000000,15.5335,16.4002,15.5335,16.4002,9772.8275734526,0
+TSBK.US,D,20200626,000000,16.0077,16.0622,15.2326,15.9259,41978.89998978,0
+TSBK.US,D,20200629,000000,15.9443,16.6562,15.9443,16.6562,21126.025183213,0
+TSBK.US,D,20200630,000000,16.3174,17.0079,16.2492,16.6203,12684.035535073,0
+TSBK.US,D,20200701,000000,16.8111,17.5863,16.7118,17.5142,18005.33347409,0
+TSBK.US,D,20200702,000000,17.7323,18.0615,16.2443,16.6105,14310.615221565,0
+TSBK.US,D,20200706,000000,16.8306,16.8306,16.2365,16.6203,6279.3780195085,0
+TSBK.US,D,20200707,000000,16.1918,16.1918,15.3962,15.5705,21089.057463066,0
+TSBK.US,D,20200708,000000,15.5705,15.6611,15.3699,15.5519,17936.532439372,0
+TSBK.US,D,20200709,000000,15.4974,15.9346,14.7125,14.8293,22780.330659816,0
+TSBK.US,D,20200710,000000,14.9959,15.4049,14.9959,15.4049,6874.9690663302,0
+TSBK.US,D,20200713,000000,15.5705,15.7439,15.3328,15.4877,9662.9512941251,0
+TSBK.US,D,20200714,000000,15.3786,15.4477,15.0232,15.3046,10641.56899692,0
+TSBK.US,D,20200715,000000,15.4877,16.1177,15.4691,15.7526,25446.114034902,0
+TSBK.US,D,20200716,000000,15.5071,15.5616,15.1498,15.1585,15906.388474601,0
+TSBK.US,D,20200717,000000,15.1147,15.5335,14.7573,14.767,15652.748839144,0
+TSBK.US,D,20200720,000000,14.8489,15.0135,14.6132,14.9317,6753.7970947355,0
+TSBK.US,D,20200721,000000,15.4974,16.1265,15.4974,16.1265,12903.788093727,0
+TSBK.US,D,20200722,000000,15.8441,15.8441,15.5149,15.5238,5641.6848469632,0
+TSBK.US,D,20200723,000000,15.4877,15.8928,15.4877,15.5071,6875.9959474454,0
+TSBK.US,D,20200724,000000,15.587,15.7078,15.0582,15.1234,16491.710710271,0
+TSBK.US,D,20200727,000000,15.105,15.4935,15.105,15.1945,9234.7418690826,0
+TSBK.US,D,20200728,000000,15.1498,15.4243,14.8771,14.8771,14806.598800211,0
+TSBK.US,D,20200729,000000,16.2443,16.291,15.7526,15.7886,22283.320200055,0
+TSBK.US,D,20200730,000000,15.587,15.9443,15.4779,15.5432,6245.4909427065,0
+TSBK.US,D,20200731,000000,15.5432,15.7205,15.067,15.2042,14584.792479326,0
+TSBK.US,D,20200803,000000,15.3144,15.5792,15.3144,15.5238,7624.5922804334,0
+TSBK.US,D,20200804,000000,15.2773,15.8227,15.2773,15.4691,7502.3934277235,0
+TSBK.US,D,20200805,000000,15.4691,15.5636,15.3144,15.4974,13953.260593472,0
+TSBK.US,D,20200806,000000,15.4691,15.623,15.2773,15.3328,8573.4304308874,0
+TSBK.US,D,20200807,000000,15.4614,15.4653,15.2861,15.4614,19871.176460427,0
+TSBK.US,D,20200810,000000,15.4243,15.776,15.4243,15.4779,26692.747708766,0
+TSBK.US,D,20200811,000000,15.4779,15.6522,15.443,15.4691,96091.427236882,0
+TSBK.US,D,20200812,000000,15.5616,15.626,15.4779,15.626,64370.042706932,0
+TSBK.US,D,20200813,000000,15.6065,15.7817,15.2559,15.6522,47054.773342263,0
+TSBK.US,D,20200814,000000,15.6912,17.3185,15.626,16.6231,18837.10717741,0
+TSBK.US,D,20200817,000000,16.6231,16.6231,16.0973,16.0973,3281.9120442109,0
+TSBK.US,D,20200818,000000,16.1597,16.2035,15.8285,15.8285,6698.3455145141,0
+TSBK.US,D,20200819,000000,16.1597,16.3554,15.9854,16.1411,7674.9094550788,0
+TSBK.US,D,20200820,000000,16.0125,16.2073,15.6941,15.7262,5743.3460773689,0
+TSBK.US,D,20200821,000000,15.8831,15.8831,15.5149,15.5509,12439.637829653,0
+TSBK.US,D,20200824,000000,15.6424,16.4099,15.4955,16.2073,13906.024062173,0
+TSBK.US,D,20200825,000000,16.3164,16.3164,15.7546,15.7546,13634.927447757,0
+TSBK.US,D,20200826,000000,15.92,16.3456,15.6989,15.7993,24112.195466244,0
+TSBK.US,D,20200827,000000,16.11,16.1597,16.0262,16.1138,4754.4595634219,0
+TSBK.US,D,20200828,000000,16.2716,16.8179,16.2716,16.6231,9429.8492809725,0
+TSBK.US,D,20200831,000000,16.6037,16.8403,16.1509,16.1509,16078.904501957,0
+TSBK.US,D,20200901,000000,16.3359,16.7594,16.2346,16.7594,17230.038232106,0
+TSBK.US,D,20200902,000000,16.7594,17.0837,16.5667,16.9912,13195.422330447,0
+TSBK.US,D,20200903,000000,17.0468,17.0925,16.631,16.742,15993.673369394,0
+TSBK.US,D,20200904,000000,16.6495,17.0837,16.2424,16.2716,22573.927555659,0
+TSBK.US,D,20200908,000000,16.0398,16.4566,15.92,15.92,9090.9785129532,0
+TSBK.US,D,20200909,000000,16.1694,16.4839,15.9249,16.0214,16663.199856511,0
+TSBK.US,D,20200910,000000,16.1791,16.3077,15.9667,15.9667,9961.7736986512,0
+TSBK.US,D,20200911,000000,16.0632,16.4099,15.963,16.0681,14475.943081114,0
+TSBK.US,D,20200914,000000,16.2249,16.7332,16.2249,16.5852,16145.651774446,0
+TSBK.US,D,20200915,000000,16.6495,16.6962,16.1694,16.2249,7839.2104335124,0
+TSBK.US,D,20200916,000000,16.3904,16.6037,16.3904,16.3904,6361.5285087253,0
+TSBK.US,D,20200917,000000,16.4002,16.8452,16.0876,16.7147,7630.7535671247,0
+TSBK.US,D,20200918,000000,16.8452,17.0837,16.3164,16.4566,25762.393418386,0
+TSBK.US,D,20200921,000000,16.2424,16.331,15.7546,15.772,20013.912935441,0
+TSBK.US,D,20200922,000000,15.8831,16.2813,15.3845,15.5783,13390.529742337,0
+TSBK.US,D,20200923,000000,15.9006,15.9289,15.2744,15.2744,20671.116849176,0
+TSBK.US,D,20200924,000000,15.441,15.6989,15.4313,15.5149,12658.363507192,0
+TSBK.US,D,20200925,000000,15.6989,15.7457,15.4117,15.4672,5753.614888521,0
+TSBK.US,D,20200928,000000,15.626,16.0214,15.626,15.7993,8846.5808075333,0
+TSBK.US,D,20200929,000000,15.7993,16.2901,15.7993,16.2901,6081.189964273,0
+TSBK.US,D,20200930,000000,16.4566,16.7888,16.3359,16.6231,10274.972438791,0
+TSBK.US,D,20201001,000000,16.7594,17.0292,16.7147,16.7147,21243.089630347,0
+TSBK.US,D,20201002,000000,16.5667,17.407,16.5667,17.1578,10588.17117893,0
+TSBK.US,D,20201005,000000,17.1578,17.5551,16.737,17.1491,14542.690353603,0
+TSBK.US,D,20201006,000000,17.26,17.4528,16.6864,16.7975,10393.063767039,0
+TSBK.US,D,20201007,000000,16.9631,17.2785,16.9631,17.0009,41588.685166001,0
+TSBK.US,D,20201008,000000,17.1665,17.9787,17.1665,17.7489,12125.412208399,0
+TSBK.US,D,20201009,000000,17.9982,18.1404,17.7781,17.8219,7809.4308811713,0
+TSBK.US,D,20201012,000000,17.9982,18.8396,17.8317,17.933,7134.7699884783,0
+TSBK.US,D,20201013,000000,18.0167,18.1189,17.2785,17.9602,10300.644466671,0
+TSBK.US,D,20201014,000000,18.008,18.3127,17.595,17.6476,8705.8980947495,0
+TSBK.US,D,20201015,000000,17.8736,17.9689,17.5376,17.7391,6347.1521731124,0
+TSBK.US,D,20201016,000000,17.6934,18.4412,17.6934,17.9514,14709.045094266,0
+TSBK.US,D,20201019,000000,18.155,18.3478,18.155,18.2563,6471.4047880528,0
+TSBK.US,D,20201020,000000,18.4325,18.7645,18.2017,18.7645,15633.238097956,0
+TSBK.US,D,20201021,000000,18.6546,19.0323,18.5805,18.5893,7421.2698196219,0
+TSBK.US,D,20201022,000000,18.862,19.3469,18.7178,19.0323,17975.553921749,0
+TSBK.US,D,20201023,000000,19.2818,19.5874,19.2818,19.4765,7686.2051473461,0
+TSBK.US,D,20201026,000000,19.5037,19.5037,18.525,18.525,12698.411870686,0
+TSBK.US,D,20201027,000000,18.4325,18.4325,16.631,17.6671,8632.9895355696,0
+TSBK.US,D,20201028,000000,17.4528,17.4985,16.5296,16.9085,21114.729490946,0
+TSBK.US,D,20201029,000000,16.9912,18.193,16.6037,18.008,16818.258904908,0
+TSBK.US,D,20201030,000000,18.4968,18.4968,17.5902,17.5902,19350.547735015,0
+TSBK.US,D,20201102,000000,18.0362,18.8747,18.0362,18.8747,23020.620840776,0
+TSBK.US,D,20201103,000000,19.3566,19.716,19.1415,19.64,18738.52659035,0
+TSBK.US,D,20201104,000000,19.3469,19.379,18.5893,18.8483,6127.3996144574,0
+TSBK.US,D,20201105,000000,18.8202,18.9505,18.3955,18.4598,49771.900773108,0
+TSBK.US,D,20201106,000000,18.4685,19.0734,18.0624,18.0624,18345.231123225,0
+TSBK.US,D,20201109,000000,19.2719,20.501,19.0226,19.2818,34820.511735653,0
+TSBK.US,D,20201110,000000,19.4005,22.1194,19.4005,21.9597,31043.642993911,0
+TSBK.US,D,20201111,000000,22.0882,22.0882,21.0551,21.2576,20023.154865478,0
+TSBK.US,D,20201112,000000,20.5749,21.4709,19.866,19.9157,9780.015741259,0
+TSBK.US,D,20201113,000000,20.3266,21.5556,20.3266,20.9041,15803.70036308,0
+TSBK.US,D,20201116,000000,21.1651,21.6588,20.8573,21.6394,45780.413878287,0
+TSBK.US,D,20201117,000000,21.1923,21.2576,20.5778,20.8856,18898.720044323,0
+TSBK.US,D,20201118,000000,20.9596,21.6588,20.9596,21.6588,44620.038218101,0
+TSBK.US,D,20201119,000000,21.4436,22.095,21.4436,21.948,12498.17005322,0
+TSBK.US,D,20201120,000000,21.6023,21.8731,21.2109,21.8731,16622.124611902,0
+TSBK.US,D,20201123,000000,21.8915,22.7953,21.8915,22.059,18553.687989612,0
+TSBK.US,D,20201124,000000,22.581,23.4885,22.581,23.0085,19000.381274729,0
+TSBK.US,D,20201125,000000,22.7661,23.8198,21.8915,22.2549,15501.797315208,0
+TSBK.US,D,20201127,000000,22.4603,22.9735,21.7416,22.7758,11308.014840692,0
+TSBK.US,D,20201130,000000,22.3571,22.8703,22.059,22.1992,10742.203346211,0
+TSBK.US,D,20201201,000000,22.468,22.468,21.4903,21.5653,11835.831733909,0
+TSBK.US,D,20201202,000000,21.7222,22.4875,21.4621,22.4875,20268.579452013,0
+TSBK.US,D,20201203,000000,22.5518,22.5518,21.8915,22.0785,10719.611961676,0
+TSBK.US,D,20201204,000000,21.4436,22.2636,21.4436,21.8166,8141.113481384,0
+TSBK.US,D,20201207,000000,21.8818,21.9383,21.7376,21.9286,6497.076815933,0
+TSBK.US,D,20201208,000000,21.8166,22.3483,21.8166,22.3483,9491.4621478851,0
+TSBK.US,D,20201209,000000,22.3571,22.3571,21.7416,21.7416,17310.134959093,0
+TSBK.US,D,20201210,000000,21.8166,22.7212,21.7416,22.3483,22265.863221096,0
+TSBK.US,D,20201211,000000,22.3103,22.7661,22.1243,22.4603,15848.883132149,0
+TSBK.US,D,20201214,000000,22.394,22.5762,22.1427,22.1711,14879.507359391,0
+TSBK.US,D,20201215,000000,22.3571,22.7212,22.1992,22.5615,13068.089072161,0
+TSBK.US,D,20201216,000000,22.4972,22.6443,22.3006,22.3006,10862.34843669,0
+TSBK.US,D,20201217,000000,22.543,22.88,22.543,22.8225,33189.824524699,0
+TSBK.US,D,20201218,000000,22.954,22.954,22.3297,22.729,58373.056994107,0
+TSBK.US,D,20201221,000000,22.6355,22.8965,22.3571,22.8965,30080.428507843,0
+TSBK.US,D,20201222,000000,22.9725,23.288,22.7028,22.9062,8400.9144035321,0
+TSBK.US,D,20201223,000000,22.9676,23.1955,22.6842,23.1769,11005.084911704,0
+TSBK.US,D,20201224,000000,24.2189,24.2189,22.654,22.8703,25918.479347898,0
+TSBK.US,D,20201228,000000,23.251,23.6609,22.7758,22.804,24192.292193229,0
+TSBK.US,D,20201229,000000,22.9676,22.9842,22.6277,22.654,26429.866143273,0
+TSBK.US,D,20201230,000000,22.7125,23.1303,22.6355,23.1303,6316.3457396561,0
+TSBK.US,D,20201231,000000,23.065,23.1488,22.5995,22.5995,9190.5859811286,0
+TSBK.US,D,20210104,000000,22.4777,22.6832,22.4777,22.6355,28446.660653544,0
+TSBK.US,D,20210105,000000,22.7388,23.0416,22.6355,22.6443,21432.035755545,0
+TSBK.US,D,20210106,000000,23.2607,24.0242,23.103,23.4097,39774.186235424,0
+TSBK.US,D,20210107,000000,23.2237,24.5734,23.2237,24.4059,24126.571801857,0
+TSBK.US,D,20210108,000000,24.6026,25.1422,24.4059,25.0574,31287.013818215,0
+TSBK.US,D,20210111,000000,25.0574,25.7109,24.9562,25.2444,34651.076351642,0
+TSBK.US,D,20210112,000000,25.1519,25.4772,24.8724,25.4772,15264.587777595,0
+TSBK.US,D,20210113,000000,25.3846,25.4596,25.3379,25.3846,10911.638730221,0
+TSBK.US,D,20210114,000000,25.6086,26,25.5493,25.7109,15649.668195798,0
+TSBK.US,D,20210115,000000,25.3185,25.6914,25.2444,25.6455,11721.847930121,0
+TSBK.US,D,20210119,000000,25.7761,25.7761,25.5697,25.6184,16809.016974871,0
+TSBK.US,D,20210120,000000,25.6184,25.7391,25.6184,25.6632,12112.062753901,0
+TSBK.US,D,20210121,000000,25.6455,25.8414,25.3379,25.6184,23999.23854357,0
+TSBK.US,D,20210122,000000,25.3476,25.8968,25.2989,25.8968,39199.132810908,0
+TSBK.US,D,20210125,000000,25.7011,25.8131,25.3185,25.4031,15822.184223154,0
+TSBK.US,D,20210126,000000,25.6914,26.0829,25.1986,25.5152,27365.354839228,0
+TSBK.US,D,20210127,000000,25.3759,25.5521,23.9871,24.0806,31573.513649359,0
+TSBK.US,D,20210128,000000,24.4059,25.033,24.0923,24.2764,14774.76548564,0
+TSBK.US,D,20210129,000000,24.2189,24.2189,23.5119,23.5217,19544.62826579,0
+TSBK.US,D,20210201,000000,23.7272,24.1644,23.475,23.5217,14350.663585058,0
+TSBK.US,D,20210202,000000,23.9774,24.5277,23.922,24.2287,12230.154082149,0
+TSBK.US,D,20210203,000000,24.3972,24.5559,24.0242,24.0524,9016.0161915428,0
+TSBK.US,D,20210204,000000,24.1742,24.7798,24.1742,24.7224,9081.7365829164,0
+TSBK.US,D,20210205,000000,24.7798,25.3759,24.7798,25.2444,18911.042617705,0
+TSBK.US,D,20210208,000000,25.2931,25.7761,25.2541,25.7761,26849.860519393,0
+TSBK.US,D,20210209,000000,25.7761,25.8501,25.4869,25.8501,18486.940717123,0
+TSBK.US,D,20210210,000000,25.8501,25.8501,25.4129,25.8414,21169.154190052,0
+TSBK.US,D,20210211,000000,26.1335,26.1433,25.3661,25.3886,16361.296808639,0
+TSBK.US,D,20210212,000000,25.4548,25.6057,24.8607,25.483,16642.662234207,0
+TSBK.US,D,20210216,000000,25.4927,25.8549,25.0778,25.5209,20888.8156456,0
+TSBK.US,D,20210217,000000,25.5306,25.7751,25.4645,25.6535,7658.4793572354,0
+TSBK.US,D,20210218,000000,25.4353,25.9066,25.4353,25.4353,18826.838366258,0
+TSBK.US,D,20210219,000000,25.2571,25.6251,24.6582,25.6251,36395.747366384,0
+TSBK.US,D,20210222,000000,25.4451,25.9553,25.4353,25.7089,24314.49104594,0
+TSBK.US,D,20210223,000000,25.6709,26.3594,25.6709,26.1608,27851.069606723,0
+TSBK.US,D,20210224,000000,26.1433,27.1404,26.1433,26.5474,49954.685611616,0
+TSBK.US,D,20210225,000000,26.7081,26.7081,26.1433,26.19,20469.848150594,0
+TSBK.US,D,20210226,000000,26.3691,26.7364,26.1433,26.1433,22185.76649411,0
+TSBK.US,D,20210301,000000,26.6573,26.8677,26.4442,26.6419,16249.366767081,0
+TSBK.US,D,20210302,000000,26.5854,26.6613,26.2173,26.3877,10911.638730221,0
+TSBK.US,D,20210303,000000,26.4247,27.4618,26.4247,26.6516,22693.045765023,0
+TSBK.US,D,20210304,000000,26.8864,27.8104,26.6613,27.0848,43837.554808311,0
+TSBK.US,D,20210305,000000,27.2826,28.0266,27.1599,27.7199,31853.852193811,0
+TSBK.US,D,20210308,000000,27.8474,28.2526,27.7725,28.2526,36587.774134929,0
+TSBK.US,D,20210309,000000,28.2252,28.2252,27.7345,27.7529,20171.025746068,0
+TSBK.US,D,20210310,000000,27.7529,28.2526,27.7529,28.0831,27124.037777154,0
+TSBK.US,D,20210311,000000,28.2613,28.46,28.0831,28.46,36963.612623095,0
+TSBK.US,D,20210312,000000,28.498,28.7891,28.1308,28.6293,36144.161493158,0
+TSBK.US,D,20210315,000000,28.6012,28.6012,28.1026,28.3187,45686.967696804,0
+TSBK.US,D,20210316,000000,28.4406,28.4406,27.0848,27.4238,20762.509268429,0
+TSBK.US,D,20210317,000000,27.3761,27.5368,26.1433,27.4238,44114.812709417,0
+TSBK.US,D,20210318,000000,27.566,28.5973,27.566,27.9984,34337.877611504,0
+TSBK.US,D,20210319,000000,27.9984,28.9683,27.64,28.6859,105146.4649108,0
+TSBK.US,D,20210322,000000,28.4219,28.4219,26.9204,27.0382,24729.351016484,0
+TSBK.US,D,20210323,000000,26.9719,26.9719,26.1608,26.2835,33442.437279041,0
+TSBK.US,D,20210324,000000,26.5006,27.5845,25.6894,25.6992,18425.327850211,0
+TSBK.US,D,20210325,000000,26.2368,27.5562,25.6437,27.1696,36890.704063915,0
+TSBK.US,D,20210326,000000,27.1696,27.2437,26.4987,27.2437,15820.130460924,0
+TSBK.US,D,20210329,000000,26.9806,26.9806,25.6894,25.8414,20395.912710299,0
+TSBK.US,D,20210330,000000,25.8414,26.2085,25.6806,26.19,14666.942968543,0
+TSBK.US,D,20210331,000000,26.002,26.6593,25.7936,26.1997,32862.249448947,0
+TSBK.US,D,20210401,000000,26.1149,27.198,26.1149,27.198,18884.34370871,0
+TSBK.US,D,20210405,000000,27.4141,27.4141,26.0381,26.0575,19421.402531965,0
+TSBK.US,D,20210406,000000,25.9534,26.1802,25.8131,26.0478,16452.689227893,0
+TSBK.US,D,20210407,000000,26.0478,26.0478,25.2377,25.4451,32857.115043371,0
+TSBK.US,D,20210408,000000,25.4353,25.7382,25.2658,25.7382,10438.246536109,0
+TSBK.US,D,20210409,000000,25.9066,26.0117,25.7382,25.7567,12142.869187357,0
+TSBK.US,D,20210412,000000,25.8599,26.2368,25.8599,25.9066,14989.383638719,0
+TSBK.US,D,20210413,000000,25.4548,26.5094,25.4548,25.5493,15752.35630732,0
+TSBK.US,D,20210414,000000,25.6251,25.9261,25.2862,25.4264,16467.065563506,0
+TSBK.US,D,20210415,000000,25.2765,26.1004,25.2765,25.4927,24351.458766088,0
+TSBK.US,D,20210416,000000,25.7654,26.0575,25.5306,25.9534,16472.199969082,0
+TSBK.US,D,20210419,000000,26.1335,26.1335,25.5862,25.9066,47418.289257048,0
+TSBK.US,D,20210420,000000,25.9164,26.0401,25.6806,25.9534,20190.536487257,0
+TSBK.US,D,20210421,000000,25.7654,26.1608,25.7654,25.9164,13777.663922771,0
+TSBK.US,D,20210422,000000,25.9358,26.076,25.6251,25.6894,16872.683604014,0
+TSBK.US,D,20210423,000000,25.9358,26.2932,25.8599,25.8599,10827.434478773,0
+TSBK.US,D,20210426,000000,26.1754,26.1949,25.7936,26.1335,15427.861874913,0
+TSBK.US,D,20210427,000000,26.0955,26.0955,25.7479,25.7479,22369.578213732,0
+TSBK.US,D,20210428,000000,25.9631,26.6886,25.7751,26.5289,26729.715428913,0
+TSBK.US,D,20210429,000000,27.0567,27.0567,26.3964,26.5854,18289.779543003,0
+TSBK.US,D,20210430,000000,26.4821,27.1502,26.4821,26.5094,35052.58686769,0
+TSBK.US,D,20210503,000000,26.9155,27.4978,26.5854,27.2077,40440.632079196,0
+TSBK.US,D,20210504,000000,27.1648,27.1648,26.5668,26.821,22968.2499039,0
+TSBK.US,D,20210505,000000,26.9806,27.1696,26.7265,27.047,26746.145526757,0
+TSBK.US,D,20210506,000000,26.7598,27.1219,26.7598,26.8961,29698.428732986,0
+TSBK.US,D,20210507,000000,26.783,28.1874,26.783,27.64,30685.261484702,0
+TSBK.US,D,20210510,000000,27.8747,27.9039,27.0187,27.0848,20812.826443074,0
+TSBK.US,D,20210511,000000,26.9896,27.3293,26.8493,27.1599,21535.750748182,0
+TSBK.US,D,20210512,000000,27.0947,27.4803,27.009,27.0382,25467.678538321,0
+TSBK.US,D,20210513,000000,27.0751,28.1006,27.0751,28.0247,26651.672464158,0
+TSBK.US,D,20210514,000000,28.0724,28.5749,27.9204,28.1961,15727.711160555,0
+TSBK.US,D,20210517,000000,28.4326,28.4707,27.976,28.2048,12179.836907505,0
+TSBK.US,D,20210518,000000,27.9575,28.3655,27.4365,28.0442,21013.06826054,0
+TSBK.US,D,20210519,000000,27.8435,28.461,27.2992,28.3948,31899.03496288,0
+TSBK.US,D,20210520,000000,28.4707,28.4707,27.8104,27.9857,27875.714753488,0
+TSBK.US,D,20210521,000000,28.2331,28.2331,27.4735,27.5504,9838.547964826,0
+TSBK.US,D,20210524,000000,27.8348,27.972,27.2845,27.712,16669.361143202,0
+TSBK.US,D,20210525,000000,27.6157,27.976,27.2845,27.304,40330.755799869,0
+TSBK.US,D,20210526,000000,27.379,27.712,27.2845,27.5796,13274.492176318,0
+TSBK.US,D,20210527,000000,27.8533,27.9672,27.4034,27.8435,13762.260706043,0
+TSBK.US,D,20210528,000000,27.976,27.9857,27.3138,27.6741,16973.317953304,0
+TSBK.US,D,20210601,000000,27.9672,28.3373,27.5504,28.1668,25851.732075409,0
+TSBK.US,D,20210602,000000,28.3568,28.3568,27.3226,27.4929,26697.882114342,0
+TSBK.US,D,20210603,000000,27.4268,27.5504,27.2845,27.3313,16865.495436208,0
+TSBK.US,D,20210604,000000,27.4365,27.6644,27.2845,27.4929,21752.422663492,0
+TSBK.US,D,20210607,000000,27.7491,27.7491,27.2845,27.4832,46440.698435367,0
+TSBK.US,D,20210608,000000,27.3138,27.5018,27.2845,27.3138,41305.265978203,0
+TSBK.US,D,20210609,000000,27.3984,27.5018,27.2358,27.3508,37601.305795641,0
+TSBK.US,D,20210610,000000,27.5884,27.7023,27.2845,27.2845,42103.152604721,0
+TSBK.US,D,20210611,000000,27.3313,27.5066,27.2845,27.3313,21781.175334717,0
+TSBK.US,D,20210614,000000,27.379,27.379,27.1989,27.2358,38483.396673606,0
+TSBK.US,D,20210615,000000,27.3138,27.379,27.19,27.2358,34133.528269577,0
+TSBK.US,D,20210616,000000,27.1045,27.4492,26.6292,27.1609,48597.148777308,0
+TSBK.US,D,20210617,000000,27.304,27.304,26.2026,26.4101,47329.97748114,0
+TSBK.US,D,20210618,000000,26.335,26.7812,26.0887,26.2406,73023.569864807,0
+TSBK.US,D,20210621,000000,26.2971,26.9515,26.2971,26.4013,45001.011111843,0
+TSBK.US,D,20210622,000000,26.3741,26.8804,26.2503,26.7247,48624.874567419,0
+TSBK.US,D,20210623,000000,26.7051,27.2942,26.676,26.8289,47726.35359161,0
+TSBK.US,D,20210624,000000,27.0382,27.4268,26.3546,26.8667,59025.126502265,0
+TSBK.US,D,20210625,000000,26.857,27.9009,26.5055,27.455,1089706.7287196,0
+TSBK.US,D,20210628,000000,27.4832,27.565,27.2845,27.3313,26814.946561476,0
+TSBK.US,D,20210629,000000,27.379,27.5796,26.8006,26.857,29011.44526691,0
+TSBK.US,D,20210630,000000,26.8386,27.047,26.6292,26.6857,32195.803605176,0
+TSBK.US,D,20210701,000000,26.7528,27.1463,26.7441,26.9515,21320.105713987,0
+TSBK.US,D,20210702,000000,26.8951,27.047,26.7247,26.8289,14920.582604,0
+TSBK.US,D,20210706,000000,26.933,27.2358,26.525,26.668,43497.657159176,0
+TSBK.US,D,20210707,000000,26.5531,26.7625,26.525,26.5728,35815.559536291,0
+TSBK.US,D,20210708,000000,26.4686,26.6009,26.2874,26.4783,44309.920121307,0
+TSBK.US,D,20210709,000000,26.7247,27.1132,26.7247,27.009,16179.538851247,0
+TSBK.US,D,20210712,000000,27.0187,27.3313,26.8289,27.2845,15321.066238932,0
+TSBK.US,D,20210713,000000,27.009,27.0947,26.8006,26.8006,14264.405571381,0
+TSBK.US,D,20210714,000000,26.8854,26.8854,26.6389,26.6389,15123.905064812,0
+TSBK.US,D,20210715,000000,26.7247,27.417,26.7247,27.2845,22831.674715577,0
+TSBK.US,D,20210716,000000,27.2845,27.304,26.9612,26.9612,13693.459671324,0
+TSBK.US,D,20210719,000000,26.7625,26.8483,26.4783,26.5912,44076.818108154,0
+TSBK.US,D,20210720,000000,26.6292,27.341,26.6292,26.668,66299.552322411,0
+TSBK.US,D,20210721,000000,26.933,27.4832,26.933,27.1229,12763.105380944,0
+TSBK.US,D,20210722,000000,27.0284,27.0284,26.5728,26.5815,17033.903939102,0
+TSBK.US,D,20210723,000000,26.7247,26.933,26.5912,26.857,12941.78269499,0
+TSBK.US,D,20210726,000000,26.8386,27.3693,26.7812,26.7812,18562.929919649,0
+TSBK.US,D,20210727,000000,26.8756,27.1132,26.6583,26.7528,53507.694270242,0
+TSBK.US,D,20210728,000000,26.7051,27.4647,26.668,27.3313,10549.149696552,0
+TSBK.US,D,20210729,000000,27.5018,27.5018,27.2087,27.2942,7743.7104897979,0
+TSBK.US,D,20210730,000000,27.341,27.455,27.2651,27.2942,8164.7317470339,0
+TSBK.US,D,20210802,000000,27.5504,27.8114,27.2184,27.3508,16580.022486179,0
+TSBK.US,D,20210803,000000,27.5212,27.7209,27.341,27.5212,14069.298159491,0
+TSBK.US,D,20210804,000000,27.4365,27.5018,27.1609,27.1989,11225.864351474,0
+TSBK.US,D,20210805,000000,27.4268,27.7491,27.2651,27.7394,9591.0696160604,0
+TSBK.US,D,20210806,000000,27.8718,28.0626,27.5504,27.9575,8701.7905702886,0
+TSBK.US,D,20210809,000000,28.0247,28.1191,27.9009,27.9302,9267.6020647693,0
+TSBK.US,D,20210810,000000,28.0812,28.1386,27.9575,28.1386,9452.4406655071,0
+TSBK.US,D,20210811,000000,28.0442,28.461,28.0442,28.461,9606.4728327886,0
+TSBK.US,D,20210812,000000,28.5378,28.5378,28.2399,28.4035,14338.341011676,0
+TSBK.US,D,20210813,000000,28.3266,28.3461,27.8855,28.164,9092.0053940684,0
+TSBK.US,D,20210816,000000,28.0869,28.2886,27.8094,28.2886,9115.6236597182,0
+TSBK.US,D,20210817,000000,28.0869,28.0869,27.5124,27.79,4993.7228632657,0
+TSBK.US,D,20210818,000000,27.8621,27.8621,27.5699,27.6167,10959.902142636,0
+TSBK.US,D,20210819,000000,27.5884,27.5971,27.2768,27.4355,13805.389712882,0
+TSBK.US,D,20210820,000000,27.4063,27.5115,27.3206,27.5115,8916.4087233676,0
+TSBK.US,D,20210823,000000,27.5699,27.6751,27.3488,27.5699,9294.3009737648,0
+TSBK.US,D,20210824,000000,27.8377,27.9623,27.4403,27.454,3279.8582819804,0
+TSBK.US,D,20210825,000000,27.6751,28.2496,27.4637,27.8562,8700.7636891734,0
+TSBK.US,D,20210826,000000,28.0004,28.1931,27.5407,27.9049,10535.800242054,0
+TSBK.US,D,20210827,000000,28.0004,28.5475,27.8094,27.9243,8758.2690316252,0
+TSBK.US,D,20210830,000000,28.0685,28.6908,27.8094,27.8094,11777.299510342,0
+TSBK.US,D,20210831,000000,27.7413,28.0705,27.7413,27.8464,4037.6965450053,0
+TSBK.US,D,20210901,000000,27.7218,27.8767,27.5699,27.7218,10566.60667551,0
+TSBK.US,D,20210902,000000,27.8562,28.049,27.8464,27.9049,2269.4072646139,0
+TSBK.US,D,20210903,000000,28.0101,28.0101,27.605,27.972,7297.0172046815,0
+TSBK.US,D,20210907,000000,28.0004,28.0004,27.6167,27.7608,7326.7967570226,0
+TSBK.US,D,20210908,000000,27.8757,27.8757,27.6069,27.7413,9874.4888038583,0
+TSBK.US,D,20210909,000000,27.5796,27.8464,27.4725,27.5115,10859.267793345,0
+TSBK.US,D,20210910,000000,27.5971,27.8094,27.1473,27.1473,5266.8732399115,0
+TSBK.US,D,20210913,000000,27.3293,27.3293,26.86,27.0031,9607.4997139038,0
+TSBK.US,D,20210914,000000,26.9555,27.195,26.3994,27.0324,4895.1422762055,0
+TSBK.US,D,20210915,000000,26.9077,27.0995,26.7732,26.8503,12093.578893826,0
+TSBK.US,D,20210916,000000,27.0421,27.0421,26.7061,26.9846,5620.1203435437,0
+TSBK.US,D,20210917,000000,26.8503,27.4355,26.8503,27.4355,16088.146431993,0
+TSBK.US,D,20210920,000000,27.0898,27.4355,26.8016,27.0324,5756.6955318667,0
+TSBK.US,D,20210921,000000,26.9846,27.0898,26.8503,26.898,5092.3034503259,0
+TSBK.US,D,20210922,000000,26.9272,27.0518,26.7354,26.7354,5503.0558964099,0
+TSBK.US,D,20210923,000000,26.8016,27.0518,26.3955,26.6964,11240.240687087,0
+TSBK.US,D,20210924,000000,26.487,26.7635,26.487,26.7158,3769.6805739355,0
+TSBK.US,D,20210927,000000,26.9272,27.2817,26.7732,27.0704,10672.375430377,0
+TSBK.US,D,20210928,000000,27.0421,27.1667,26.7451,27.0704,12255.82611003,0
+TSBK.US,D,20210929,000000,27.0704,27.4355,27.0031,27.3293,8417.3445013755,0
+TSBK.US,D,20210930,000000,27.3673,27.7705,27.0995,27.713,9669.1125808164,0
+TSBK.US,D,20211001,000000,27.7598,28.6723,27.7598,28.3364,18953.144743429,0
+TSBK.US,D,20211004,000000,28.2691,28.2983,27.6429,28.2886,4945.4594508509,0
+TSBK.US,D,20211005,000000,28.0295,28.0772,27.6069,28.049,8370.1079700759,0
+TSBK.US,D,20211006,000000,27.751,27.9827,27.751,27.8289,2607.2511515179,0
+TSBK.US,D,20211007,000000,27.8377,28.2789,27.5796,28.0004,5782.3675597469,0
+TSBK.US,D,20211008,000000,27.8757,27.8757,27.6361,27.8464,3475.9925749855,0
+TSBK.US,D,20211011,000000,27.5709,28.049,27.5709,27.9623,4260.5297470059,0
+TSBK.US,D,20211012,000000,27.8094,28.049,27.713,27.8094,5717.6740494887,0
+TSBK.US,D,20211013,000000,27.7997,27.9809,27.5699,27.6459,3283.9658064412,0
+TSBK.US,D,20211014,000000,27.8289,27.9536,27.5602,27.8241,7357.6031904789,0
+TSBK.US,D,20211015,000000,27.8094,27.9243,27.5796,27.6167,5458.9000084558,0
+TSBK.US,D,20211018,000000,27.6945,27.6945,27.2865,27.2914,5862.4642867333,0
+TSBK.US,D,20211019,000000,27.2914,27.4452,27.0031,27.0421,2828.0305912881,0
+TSBK.US,D,20211020,000000,27.1863,27.4355,27.0615,27.0615,3404.1108969208,0
+TSBK.US,D,20211021,000000,26.9077,27.4355,26.9077,26.9933,1378.0744566117,0
+TSBK.US,D,20211022,000000,26.9456,27.118,26.9456,27.118,2293.0255302637,0
+TSBK.US,D,20211025,000000,27.2719,27.5796,26.8687,26.9555,6378.9854876839,0
+TSBK.US,D,20211026,000000,26.8784,26.898,26.668,26.8503,7089.5872194092,0
+TSBK.US,D,20211027,000000,26.677,26.7158,26.668,26.7061,3480.1000994463,0
+TSBK.US,D,20211028,000000,26.9749,27.2817,26.7255,26.7538,3340.4442677778,0
+TSBK.US,D,20211029,000000,26.8503,26.9846,26.3711,26.6106,12324.627144749,0
+TSBK.US,D,20211101,000000,26.8687,26.9272,26.5523,26.8307,7692.3664340373,0
+TSBK.US,D,20211102,000000,26.7451,26.86,26.524,26.5912,9621.8760495167,0
+TSBK.US,D,20211103,000000,26.6106,27.1375,26.6106,26.8307,33782.334928175,0
+TSBK.US,D,20211104,000000,26.9456,27.0947,26.711,26.9359,14908.260030617,0
+TSBK.US,D,20211105,000000,26.9077,27.2934,26.9077,27.0226,6575.1197806889,0
+TSBK.US,D,20211108,000000,27.0898,27.3293,26.8784,27.2524,7360.6838338246,0
+TSBK.US,D,20211109,000000,27.3293,27.5836,27.1863,27.3868,4327.2770194945,0
+TSBK.US,D,20211110,000000,27.8318,27.8318,27.3868,27.4647,7409.9741273546,0
+TSBK.US,D,20211111,000000,27.7062,27.7062,27.2904,27.6186,3203.8690794549,0
+TSBK.US,D,20211112,000000,27.4385,27.4385,27.4385,27.4385,1273.3325828603,0
+TSBK.US,D,20211115,000000,27.3488,27.6283,27.3488,27.6283,4399.1586975592,0
+TSBK.US,D,20211116,000000,27.7636,27.8027,27.5514,27.5611,8338.2746555044,0
+TSBK.US,D,20211117,000000,27.5514,27.5806,27.155,27.194,13094.787981157,0
+TSBK.US,D,20211118,000000,27.194,27.2417,27.0781,27.155,3143.2830936575,0
+TSBK.US,D,20211119,000000,27.2661,27.2661,27.1073,27.1073,1896.6494197927,0
+TSBK.US,D,20211122,000000,27.155,27.2904,27.155,27.1648,3409.2453024968,0
+TSBK.US,D,20211123,000000,27.0928,27.3868,27.0928,27.1746,6325.587669693,0
+TSBK.US,D,20211124,000000,27.194,27.232,26.856,27.232,5784.4213219773,0
+TSBK.US,D,20211126,000000,26.8941,27.3868,26.672,26.7588,6108.9157543836,0
+TSBK.US,D,20211129,000000,27.0294,27.0781,26.4208,26.489,3887.7719021847,0
+TSBK.US,D,20211130,000000,26.3828,26.8172,26.3634,26.6526,3179.2239326898,0
+TSBK.US,D,20211201,000000,27.0489,27.0489,26.3634,26.8269,22660.185569337,0
+TSBK.US,D,20211202,000000,26.8073,27.0781,26.4305,26.856,4454.6102777806,0
+TSBK.US,D,20211203,000000,27.0489,27.0489,26.489,27.0003,2981.0358774544,0
+TSBK.US,D,20211206,000000,26.9906,26.9906,26.3915,26.6146,17609.984244735,0
+TSBK.US,D,20211207,000000,26.9038,26.9038,26.4793,26.6526,8219.15644614,0
+TSBK.US,D,20211208,000000,26.6331,26.8463,26.6049,26.8172,4462.8253267022,0
+TSBK.US,D,20211209,000000,26.5854,26.8026,26.5854,26.7588,5838.8460210835,0
+TSBK.US,D,20211210,000000,26.8453,27.0021,26.6049,26.8463,3756.3311194378,0
+TSBK.US,D,20211213,000000,26.5756,27.0003,26.5756,26.7685,9003.6936181603,0
+TSBK.US,D,20211214,000000,26.6817,26.7528,26.3634,26.3731,21267.734777112,0
+TSBK.US,D,20211215,000000,26.3731,27.0489,26.3731,26.7304,18889.478114286,0
+TSBK.US,D,20211216,000000,26.5951,27.0003,26.5951,26.672,13251.900791783,0
+TSBK.US,D,20211217,000000,26.5464,26.7013,26.0926,26.0926,40995.147881409,0
+TSBK.US,D,20211220,000000,25.8121,26.4987,25.7741,25.9865,31858.986599387,0
+TSBK.US,D,20211221,000000,26.2377,26.5756,26.0829,26.3243,14858.969737087,0
+TSBK.US,D,20211222,000000,26.2757,26.5658,26.2757,26.5172,15445.318853872,0
+TSBK.US,D,20211223,000000,26.5172,26.8366,26.5172,26.7782,7277.5064634926,0
+TSBK.US,D,20211227,000000,26.6623,27.0489,26.5756,26.6429,29060.73556044,0
+TSBK.US,D,20211228,000000,26.6429,26.9906,26.5658,26.8269,32129.056332687,0
+TSBK.US,D,20211229,000000,26.711,26.7879,26.5756,26.7489,36658.628931878,0
+TSBK.US,D,20211230,000000,26.7304,26.8073,26.6146,26.7489,13729.400510356,0
+TSBK.US,D,20211231,000000,26.7879,26.8073,26.6243,26.7588,10264.703627639,0
+TSBK.US,D,20220103,000000,26.9495,27.3099,26.8366,27.2417,34490.88289767,0
+TSBK.US,D,20220104,000000,27.0391,27.827,27.0391,27.6965,18029.978620855,0
+TSBK.US,D,20220105,000000,27.677,28.0149,27.677,27.8698,11965.218754426,0
+TSBK.US,D,20220106,000000,27.9857,28.4687,27.9809,28.3528,6568.9584939977,0
+TSBK.US,D,20220107,000000,28.1981,28.8456,28.1308,28.498,8749.0271015883,0
+TSBK.US,D,20220110,000000,28.121,28.7686,27.7636,27.9663,8005.5651741763,0
+TSBK.US,D,20220111,000000,28.0149,28.4209,28.0149,28.2175,2867.052073666,0
+TSBK.US,D,20220112,000000,28.2175,28.5652,28.1503,28.1503,16711.463268926,0
+TSBK.US,D,20220113,000000,27.9283,28.3528,27.9283,28.2662,8965.6990168976,0
+TSBK.US,D,20220114,000000,28.2953,28.4784,28.2565,28.3237,8424.532669182,0
+TSBK.US,D,20220118,000000,28.3724,28.4784,28.16,28.2272,11012.273079511,0
+TSBK.US,D,20220119,000000,28.3051,28.4308,27.7247,28.0051,14157.609935398,0
+TSBK.US,D,20220120,000000,28.0149,28.125,27.7247,27.7636,9491.4621478851,0
+TSBK.US,D,20220121,000000,27.7247,28.2369,27.6186,27.7929,17108.866260512,0
+TSBK.US,D,20220124,000000,27.7734,28.2078,27.4784,27.8318,26037.597557262,0
+TSBK.US,D,20220125,000000,27.3966,28.0919,27.0781,27.3391,15069.480365705,0
+TSBK.US,D,20220126,000000,27.3391,27.6459,26.6068,26.7402,11628.401748637,0
+TSBK.US,D,20220127,000000,26.6146,26.9906,26.2475,26.3243,19795.187257901,0
+TSBK.US,D,20220128,000000,26.3731,26.7013,26.2572,26.672,8834.2582341508,0
+TSBK.US,D,20220131,000000,26.5658,27.1404,26.3243,26.8366,19769.515230021,0
+TSBK.US,D,20220201,000000,26.5854,26.9038,26.5854,26.856,10558.391626588,0
+TSBK.US,D,20220202,000000,26.7782,26.9525,26.5658,26.8463,8310.5488653937,0
+TSBK.US,D,20220203,000000,26.5658,26.7402,26.5658,26.5658,8682.2798290997,0
+TSBK.US,D,20220204,000000,26.8073,26.9135,26.6049,26.6243,7450.0224908478,0
+TSBK.US,D,20220207,000000,26.5658,26.672,26.5658,26.5658,10277.026201021,0
+TSBK.US,D,20220208,000000,26.6623,26.9906,26.6623,26.7879,9450.3869032767,0
+TSBK.US,D,20220209,000000,26.7782,26.7782,26.5658,26.5658,5721.7815739496,0
+TSBK.US,D,20220210,000000,26.5756,26.7411,26.5658,26.5854,7053.6463803768,0
+TSBK.US,D,20220211,000000,26.5658,26.6877,26.5658,26.634,15315.931833355,0
+TSBK.US,D,20220214,000000,26.6049,26.6633,26.5561,26.5658,13634.927447757,0
+TSBK.US,D,20220215,000000,26.634,26.9652,26.5658,26.7802,14376.335612939,0
+TSBK.US,D,20220216,000000,26.7509,27.6273,26.7509,27.3937,3538.6323230133,0
+TSBK.US,D,20220217,000000,27.1209,27.7345,27.1209,27.3157,9816.9834614066,0
+TSBK.US,D,20220218,000000,27.5203,27.5203,26.8483,26.8483,5526.6741620597,0
+TSBK.US,D,20220222,000000,26.5854,27.3393,26.5658,26.9943,7178.9258764324,0
+TSBK.US,D,20220223,000000,27.2962,27.3644,26.7606,26.7996,5830.6309721618,0
+TSBK.US,D,20220224,000000,26.6438,26.897,26.2932,26.8774,9271.7095892302,0
+TSBK.US,D,20220225,000000,26.9359,27.2518,26.7802,27.2087,4033.5890205444,0
+TSBK.US,D,20220228,000000,26.8386,27.0333,26.6924,26.8872,10556.337864358,0
+TSBK.US,D,20220301,000000,26.9262,27.1502,26.8774,26.9846,9905.2952373146,0
+TSBK.US,D,20220302,000000,27.1988,27.5008,27.0236,27.3059,5347.9968480131,0
+TSBK.US,D,20220303,000000,27.267,27.5105,27.267,27.4618,2685.2941162739,0
+TSBK.US,D,20220304,000000,27.4073,27.5786,27.267,27.452,3096.0465623578,0
+TSBK.US,D,20220307,000000,27.1793,27.5981,26.8774,27.1696,20847.740400991,0
+TSBK.US,D,20220308,000000,26.9652,27.2475,26.8289,26.9359,17823.575516699,0
+TSBK.US,D,20220309,000000,27.0236,27.1891,26.9262,27.0236,9827.2522725587,0
+TSBK.US,D,20220310,000000,27.0236,27.6955,27.0236,27.4618,57782.600352861,0
+TSBK.US,D,20220311,000000,27.2281,27.6469,27.2281,27.6469,995.04780063839,0
+TSBK.US,D,20220314,000000,27.3937,27.7052,27.3352,27.3937,3032.3799332148,0
+TSBK.US,D,20220315,000000,27.267,27.3984,27.2475,27.267,6077.0824398122,0
+TSBK.US,D,20220316,000000,27.3129,27.7052,27.267,27.3742,5329.5129879393,0
+TSBK.US,D,20220317,000000,27.6176,27.715,27.2768,27.6761,103112.21342157,0
+TSBK.US,D,20220318,000000,27.6566,27.6566,27.3742,27.3742,13845.438076375,0
+TSBK.US,D,20220321,000000,27.4326,27.4326,27.3547,27.3644,10261.622984293,0
+TSBK.US,D,20220322,000000,27.3742,27.5738,26.6974,27.4228,3463.670001603,0
+TSBK.US,D,20220323,000000,27.3742,27.3742,27.345,27.3742,5064.5776602152,0
+TSBK.US,D,20220324,000000,27.3742,27.5008,27.3742,27.4618,6052.4372930472,0
+TSBK.US,D,20220325,000000,27.3742,27.5981,27.345,27.345,3662.8849379537,0
+TSBK.US,D,20220328,000000,27.3352,27.3961,27.0284,27.2768,30683.207722472,0
+TSBK.US,D,20220329,000000,27.2087,27.2087,27.1502,27.1502,1410.9346522984,0
+TSBK.US,D,20220330,000000,27.2962,27.2962,26.6925,26.8483,6297.8618795823,0
+TSBK.US,D,20220331,000000,26.7022,26.8434,26.2932,26.3029,3665.9655812993,0
+TSBK.US,D,20220401,000000,26.4686,26.9749,26.1667,26.2835,8708.9787380951,0
+TSBK.US,D,20220404,000000,25.9621,25.9767,25.3195,25.4752,9460.6557144288,0
+TSBK.US,D,20220405,000000,25.4946,26.0497,25.4946,25.5628,72338.640160961,0
+TSBK.US,D,20220406,000000,25.5143,25.9183,25.5143,25.8843,2315.6169147983,0
+TSBK.US,D,20220407,000000,25.4168,25.8258,25.4168,25.6408,2871.1595981269,0
+TSBK.US,D,20220408,000000,25.4849,25.5386,25.4363,25.4363,2166.7191530929,0
+TSBK.US,D,20220411,000000,25.368,25.6213,25.3389,25.4167,5288.437743331,0
+TSBK.US,D,20220412,000000,25.3195,25.553,25.3122,25.3195,3605.379595502,0
+TSBK.US,D,20220413,000000,25.261,25.3292,25.076,25.2902,3922.6858601018,0
+TSBK.US,D,20220414,000000,25.227,25.4069,25.2073,25.222,1732.3484413591,0
+TSBK.US,D,20220418,000000,25.0078,25.2026,24.9672,25.0273,4391.9705297527,0
+TSBK.US,D,20220419,000000,25.222,25.4751,25.222,25.3195,3623.8634555757,0
+TSBK.US,D,20220420,000000,25.4752,25.4752,25.407,25.4558,2043.4934192677,0
+TSBK.US,D,20220421,000000,25.3195,25.6115,25.3195,25.6115,1104.9240799658,0
+TSBK.US,D,20220422,000000,25.3048,25.3096,25.2658,25.2658,1001.2090873296,0
+TSBK.US,D,20220425,000000,25.2404,25.3901,25.2404,25.3195,3824.1052730417,0
+TSBK.US,D,20220426,000000,25.3096,25.3876,25.1245,25.3195,5946.6685381805,0
+TSBK.US,D,20220427,000000,25.368,25.553,25.368,25.4461,1673.8162177921,0
+TSBK.US,D,20220428,000000,25.5047,25.7284,25.368,25.4363,10909.58496799,0
+TSBK.US,D,20220429,000000,25.368,26.0351,25.2707,25.7186,3848.7504198067,0
+TSBK.US,D,20220502,000000,25.4264,25.7479,25.368,25.5628,7877.2050347751,0
+TSBK.US,D,20220503,000000,25.5339,25.6943,25.5339,25.5824,1730.2946791287,0
+TSBK.US,D,20220504,000000,25.5628,25.6992,25.368,25.6115,3576.6269242761,0
+TSBK.US,D,20220505,000000,25.5628,25.7479,25.368,25.7479,5182.6689884643,0
+TSBK.US,D,20220506,000000,25.4178,25.5142,25.4178,25.5142,1520.8109316259,0
+TSBK.US,D,20220509,000000,25.2026,25.368,25.1245,25.1246,3458.535596027,0
+TSBK.US,D,20220510,000000,24.9882,25.3486,24.9298,25.1344,11005.084911704,0
+TSBK.US,D,20220511,000000,25.269,25.3947,25.269,25.3486,4112.6588664157,0
+TSBK.US,D,20220512,000000,25.2897,25.4409,25.0932,25.2307,2296.0458151895,0
+TSBK.US,D,20220513,000000,24.9262,25.2405,24.9262,25.0539,8769.7749916751,0
+TSBK.US,D,20220516,000000,25.1809,25.5156,24.8085,24.8085,7684.3715154037,0
+TSBK.US,D,20220517,000000,25.4369,25.4861,24.8892,24.8968,4999.3724845147,0
+TSBK.US,D,20220518,000000,25.1178,25.1178,24.8085,24.8085,53590.014787164,0
+TSBK.US,D,20220519,000000,25.1326,25.1326,24.7298,24.8674,3383.4856957316,0
+TSBK.US,D,20220520,000000,24.7397,25.0049,24.7397,24.8085,3848.8040715815,0
+TSBK.US,D,20220523,000000,24.9852,25.2405,24.7986,24.9951,6888.1374455686,0
+TSBK.US,D,20220524,000000,25.0296,25.0296,24.6121,24.8183,2235.9718892045,0
+TSBK.US,D,20220525,000000,25.103,25.4861,25.103,25.2897,4558.4909599129,0
+TSBK.US,D,20220526,000000,25.4271,25.4271,24.8674,24.9656,1724.8344172643,0
+TSBK.US,D,20220527,000000,25.2013,25.486,25.0441,25.0736,2228.8444742571,0
+TSBK.US,D,20220531,000000,25.486,25.486,24.9258,24.946,5063.519219041,0
+TSBK.US,D,20220601,000000,24.9164,25.1424,24.9164,24.9951,3717.4559961228,0
+TSBK.US,D,20220602,000000,25.0049,25.1525,25.0049,25.1525,699.50486697792,0
+TSBK.US,D,20220603,000000,25.0932,25.2897,25.0834,25.1915,1527.3032030086,0
+TSBK.US,D,20220606,000000,25.4517,25.4517,24.8745,25.3142,3660.4366765438,0
+TSBK.US,D,20220607,000000,25.1276,25.4369,25.1276,25.2013,2776.6372230695,0
+TSBK.US,D,20220608,000000,24.9951,25.0539,24.9951,25.0539,3655.3456658671,0
+TSBK.US,D,20220609,000000,25.0049,25.0049,25.0049,25.0049,598.70285557935,0
+TSBK.US,D,20220610,000000,24.946,24.946,24.7397,24.7397,2246.1539105579,0
+TSBK.US,D,20220613,000000,24.8674,24.9852,24.3959,24.7495,2747.1093611447,0
+TSBK.US,D,20220614,000000,24.5531,24.5531,24.2191,24.2191,9302.2947084574,0
+TSBK.US,D,20220615,000000,24.2388,24.3026,24.0816,24.0816,2335.7556984677,0
+TSBK.US,D,20220616,000000,24.0522,24.0522,23.6692,23.7281,10528.210079406,0
+TSBK.US,D,20220617,000000,23.6594,24.0816,23.6201,24.0816,38099.087500116,0
+TSBK.US,D,20220621,000000,24.062,24.1553,23.6901,24.1308,1757.4168855952,0
+TSBK.US,D,20220622,000000,23.9148,24.4942,23.9148,24.4942,4683.7298225596,0
+TSBK.US,D,20220623,000000,24.5236,24.7298,24.4942,24.504,6781.226221358,0
+TSBK.US,D,20220624,000000,25.0638,25.0966,24.4057,24.4745,3464.9418665587,0
+TSBK.US,D,20220627,000000,24.337,24.5758,24.337,24.5334,1161.7686364218,0
+TSBK.US,D,20220628,000000,24.3763,24.8968,24.116,24.337,2275.6817724827,0
+TSBK.US,D,20220629,000000,24.2191,24.3861,24.2191,24.3861,1778.7991304373,0
+TSBK.US,D,20220630,000000,24.2781,24.5531,24.2781,24.5531,2437.5759120016,0
+TSBK.US,D,20220701,000000,24.4605,25.0539,24.4605,25.0539,1662.7240870086,0
+TSBK.US,D,20220705,000000,25.0441,25.0441,24.5923,24.8183,2161.6431333248,0
+TSBK.US,D,20220706,000000,24.8085,25.0238,24.6121,24.6513,2465.0673696558,0
+TSBK.US,D,20220707,000000,24.6808,24.8281,24.6758,24.6758,1175.0052641812,0
+TSBK.US,D,20220708,000000,24.6611,24.8968,24.6317,24.8968,3529.0886010851,0
+TSBK.US,D,20220711,000000,24.6121,24.6513,24.5531,24.5531,644.52195166961,0
+TSBK.US,D,20220712,000000,24.5727,24.6317,24.0129,24.1897,3183.9180772052,0
+TSBK.US,D,20220713,000000,24.3567,24.4745,24.0718,24.0718,5168.3940389809,0
+TSBK.US,D,20220714,000000,24.0816,24.121,23.6495,23.8656,3582.0351121227,0
+TSBK.US,D,20220715,000000,24.0718,24.1602,23.8754,24.121,5802.7339692972,0
+TSBK.US,D,20220718,000000,23.9835,24.9163,23.9835,24.3174,3592.2171334761,0
+TSBK.US,D,20220719,000000,24.4549,24.504,24.2191,24.504,1486.575117595,0
+TSBK.US,D,20220720,000000,24.5384,24.7986,24.5384,24.7986,7044.9405744108,0
+TSBK.US,D,20220721,000000,24.7986,24.8379,24.6021,24.7986,6057.2845031319,0
+TSBK.US,D,20220722,000000,24.7986,24.7986,24.7593,24.7593,687.28644135385,0
+TSBK.US,D,20220725,000000,24.7102,24.7986,24.7102,24.7986,1989.5669724525,0
+TSBK.US,D,20220726,000000,24.6021,24.7986,24.6021,24.7986,2440.6305184077,0
+TSBK.US,D,20220727,000000,24.7986,25.2405,24.7986,25.2405,3417.0863661978,0
+TSBK.US,D,20220728,000000,25.0441,25.3486,24.9852,24.9951,2281.7909852948,0
+TSBK.US,D,20220729,000000,25.0441,25.0441,25.0441,25.0441,1354.2088400009,0
+TSBK.US,D,20220801,000000,25.2405,25.6335,25.2405,25.3903,7914.4851979903,0
+TSBK.US,D,20220802,000000,25.4959,25.7022,25.4959,25.7022,2033.349664272,0
+TSBK.US,D,20220803,000000,25.5843,25.5843,25.5352,25.5843,881.7630492036,0
+TSBK.US,D,20220804,000000,25.5352,25.5646,25.4026,25.5352,3140.1353853856,0
+TSBK.US,D,20220805,000000,25.5352,25.5352,25.5352,25.5352,1283.9528926625,0
+TSBK.US,D,20220808,000000,25.5352,25.5843,25.5352,25.5352,1148.5320086624,0
+TSBK.US,D,20220809,000000,25.5352,25.9968,25.5352,25.5352,3371.2672701075,0
+TSBK.US,D,20220810,000000,25.7611,25.7612,25.5352,25.5352,2321.500868573,0
+TSBK.US,D,20220811,000000,25.7729,26.0998,25.3668,25.9017,10427.010185846,0
+TSBK.US,D,20220812,000000,26.0602,26.2484,25.8819,25.9611,4356.366087522,0
+TSBK.US,D,20220815,000000,26.1097,26.4465,25.6045,26.2286,3561.8214500064,0
+TSBK.US,D,20220816,000000,26.3771,26.7436,26.288,26.5851,6629.9550629796,0
+TSBK.US,D,20220817,000000,26.6545,26.6545,26.1493,26.1493,5237.7351708144,0
+TSBK.US,D,20220818,000000,25.9116,26.6842,25.9116,26.5257,3489.1312163328,0
+TSBK.US,D,20220819,000000,26.2583,26.2583,25.8522,25.8522,4606.7435590644,0
+TSBK.US,D,20220822,000000,25.9908,26.0503,25.7531,25.8522,6745.0479329628,0
+TSBK.US,D,20220823,000000,25.872,26.3177,25.872,26.0998,4544.1491911788,0
+TSBK.US,D,20220824,000000,26.179,26.6842,26.0007,26.2385,4354.3469143644,0
+TSBK.US,D,20220825,000000,26.1097,26.2484,26.1097,26.2484,2644.1072498772,0
+TSBK.US,D,20220826,000000,26.496,26.6742,26.2484,26.496,15804.068304535,0
+TSBK.US,D,20220829,000000,26.6195,26.6195,26.1196,26.3969,22616.758538278,0
+TSBK.US,D,20220830,000000,26.3474,26.5455,26.0008,26.2385,14664.24505707,0
+TSBK.US,D,20220831,000000,26.4267,26.6347,26.2682,26.2682,14649.101258388,0
+TSBK.US,D,20220901,000000,26.2979,26.4366,26.0552,26.3078,8579.4667466424,0
+TSBK.US,D,20220902,000000,26.1394,26.3969,26.0602,26.3078,3236.7345716328,0
+TSBK.US,D,20220906,000000,26.3078,26.5081,26.1598,26.3078,9214.4967047076,0
+TSBK.US,D,20220907,000000,26.0305,26.4465,26.0206,26.4465,6166.5548233104,0
+TSBK.US,D,20220908,000000,26.1493,26.4465,26.1493,26.3078,2313.9724386096,0
+TSBK.US,D,20220909,000000,26.4267,26.9912,26.4267,26.7535,24861.06950295,0
+TSBK.US,D,20220912,000000,26.747,27.1892,26.4267,26.7634,5862.6692630916,0
+TSBK.US,D,20220913,000000,26.5851,27.0309,26.288,26.813,14298.774715544,0
+TSBK.US,D,20220914,000000,26.813,27.1893,26.7436,27.0408,17235.662073274,0
+TSBK.US,D,20220915,000000,27.0408,27.1596,26.9615,27.1101,4913.6578790196,0
+TSBK.US,D,20220916,000000,27.1299,27.1299,26.7832,26.8724,20686.428999612,0
+TSBK.US,D,20220919,000000,26.8724,27.2092,26.8724,27.0408,5301.3391252788,0
+TSBK.US,D,20220920,000000,27.0507,27.2191,27.0507,27.1398,58415.689035947,0
+TSBK.US,D,20220921,000000,27.0013,27.4568,27.0013,27.2884,23712.159976276,0
+TSBK.US,D,20220922,000000,27.2785,27.4271,27.0012,27.3775,8777.3457160872,0
+TSBK.US,D,20220923,000000,27.3478,27.3775,26.9912,27.2587,36596.503894921,0
+TSBK.US,D,20220926,000000,27.1547,27.2983,26.9912,27.0903,10750.077891062,0
+TSBK.US,D,20220927,000000,27.0606,27.1398,26.7634,27.1398,10217.016177456,0
+TSBK.US,D,20220928,000000,27.0507,27.5162,26.9962,27.2389,12719.781306301,0
+TSBK.US,D,20220929,000000,27.1002,27.3974,27.0013,27.2884,7402.2887957616,0
+TSBK.US,D,20220930,000000,27.4073,27.4172,27.1993,27.3874,12141.288196649,0
+TSBK.US,D,20221003,000000,27.2983,27.536,27.0705,27.536,20584.460755153,0
+TSBK.US,D,20221004,000000,27.6747,28.2294,27.437,27.8332,4783.4212103544,0
+TSBK.US,D,20221005,000000,27.8431,28.2294,27.5437,27.9322,9332.6183344272,0
+TSBK.US,D,20221006,000000,27.8431,28.0115,27.8431,27.9223,1997.9718394452,0
+TSBK.US,D,20221007,000000,27.7936,27.9223,27.3974,27.853,8727.875973726,0
+TSBK.US,D,20221010,000000,28.0511,28.0511,27.744,27.9619,3194.3319353232,0
+TSBK.US,D,20221011,000000,28.0511,28.1105,27.7936,27.8827,6727.8849611232,0
+TSBK.US,D,20221012,000000,27.8332,28.0214,27.7936,27.9619,2105.9976033768,0
+TSBK.US,D,20221013,000000,27.8629,28.5761,27.8629,28.5761,10457.29778321,0
+TSBK.US,D,20221014,000000,28.3482,28.6553,28.1551,28.6256,3014.6255242968,0
+TSBK.US,D,20221017,000000,28.6256,28.9723,28.2982,28.8435,15149.856201473,0
+TSBK.US,D,20221018,000000,28.9425,29.1902,28.9425,28.9822,3055.0089874488,0
+TSBK.US,D,20221019,000000,28.9227,29.411,28.9227,29.1704,5334.6554823792,0
+TSBK.US,D,20221020,000000,29.164,29.1704,28.8633,29.0119,10664.263031864,0
+TSBK.US,D,20221021,000000,28.8732,29.2199,28.8732,29.0713,5245.8118634448,0
+TSBK.US,D,20221024,000000,28.9921,29.4081,28.9921,29.2199,3678.9334931472,0
+TSBK.US,D,20221025,000000,28.9723,29.2199,28.9673,29.0317,27042.786099737,0
+TSBK.US,D,20221026,000000,29.0713,29.418,28.7631,28.9326,30924.646495223,0
+TSBK.US,D,20221027,000000,29.1803,29.2199,28.6751,28.6751,16057.474535814,0
+TSBK.US,D,20221028,000000,28.7246,29.0218,28.685,29.0218,110419.49370993,0
+TSBK.US,D,20221031,000000,29.1208,29.8439,29.0713,29.3387,68701.357100761,0
+TSBK.US,D,20221101,000000,29.7944,30.3292,29.4774,29.9727,18088.76273236,0
+TSBK.US,D,20221102,000000,30.0915,31.082,30.0915,30.6858,20611.719592781,0
+TSBK.US,D,20221103,000000,30.8344,31.8546,30.8344,31.6961,26546.069502967,0
+TSBK.US,D,20221104,000000,31.6961,33.1621,31.6961,32.9145,12730.886758668,0
+TSBK.US,D,20221107,000000,32.6966,33.5088,32.6965,32.9343,28408.756740853,0
+TSBK.US,D,20221108,000000,32.9541,33.7366,32.9541,33.38,21433.523067924,0
+TSBK.US,D,20221109,000000,33.47,34.2571,33.4,33.62,26531,0
+TSBK.US,D,20221110,000000,34.02,34.15,33.71,33.91,13561,0
+TSBK.US,D,20221111,000000,34.12,34.415,33.93,33.93,8829,0
+TSBK.US,D,20221114,000000,34,34.28,33.0342,34.1,5789,0
+TSBK.US,D,20221115,000000,34.35,34.39,33.6,34.01,21024,0
+TSBK.US,D,20221116,000000,33.75,34.15,33.73,33.89,17591,0
+TSBK.US,D,20221117,000000,33.8,33.94,33.72,33.77,9413,0
+TSBK.US,D,20221118,000000,33.99,34.19,33.6925,34.02,16575,0
+TSBK.US,D,20221121,000000,33.94,34.89,33.94,34.88,11271,0
+TSBK.US,D,20221122,000000,34.88,35.46,34.3417,34.9,31708,0
+TSBK.US,D,20221123,000000,34.99,35,34.67,34.9,9860,0
+TSBK.US,D,20221125,000000,34.9,35.2399,34.5101,34.88,7426,0
+TSBK.US,D,20221128,000000,34.9,35,34.76,34.82,13856,0
+TSBK.US,D,20221129,000000,34.9,35.62,34.27,34.27,20710,0
+TSBK.US,D,20221130,000000,34.51,34.74,34.03,34.7,32419,0
+TSBK.US,D,20221201,000000,34.88,35.095,34.46,34.84,4649,0
+TSBK.US,D,20221202,000000,34.74,34.95,34.52,34.87,8253,0
+TSBK.US,D,20221205,000000,34.85,34.85,34.33,34.6,8761,0
+TSBK.US,D,20221206,000000,34.84,34.95,34.6,34.7,10745,0
+TSBK.US,D,20221207,000000,34.5,34.87,33.1009,34.49,22294,0
+TSBK.US,D,20221208,000000,34.23,34.59,33.81,34.09,17529,0
+TSBK.US,D,20221209,000000,34.09,34.28,33.8001,33.99,13698,0
+TSBK.US,D,20221212,000000,34.16,34.19,33.53,33.77,8617,0
+TSBK.US,D,20221213,000000,34.09,34.31,33.52,33.8,17225,0
+TSBK.US,D,20221214,000000,33.96,34.05,33.5,33.5,5749,0
+TSBK.US,D,20221215,000000,33.44,33.7,32.84,32.99,45857,0
+TSBK.US,D,20221216,000000,32.98,33.16,32.6261,32.8,9618,0
+TSBK.US,D,20221219,000000,32.84,33.105,32.52,32.71,6137,0
+TSBK.US,D,20221220,000000,32.81,33.02,32.66,32.73,10409,0
+TSBK.US,D,20221221,000000,32.98,33.02,32.69,32.76,24633,0
+TSBK.US,D,20221222,000000,32.89,32.89,32.64,32.68,12047,0
+TSBK.US,D,20221223,000000,32.75,33.25,32.33,33.12,36511,0
+TSBK.US,D,20221227,000000,33.36,33.54,32.97,33.26,11086,0
+TSBK.US,D,20221228,000000,33.48,33.54,33.21,33.31,3707,0
+TSBK.US,D,20221229,000000,33.4,33.74,33.4,33.68,28135,0
+TSBK.US,D,20221230,000000,33.76,34.35,33.64,34.13,6158,0
+TSBK.US,D,20230103,000000,34.37,34.37,34,34.13,10566,0
+TSBK.US,D,20230104,000000,33.95,34.23,33.6027,33.74,9458,0
+TSBK.US,D,20230105,000000,33.61,33.79,33.36,33.72,9780,0
+TSBK.US,D,20230106,000000,33.9,34.27,33.9,34.07,4830,0
+TSBK.US,D,20230109,000000,34,34.28,33.98,34.07,5839,0
+TSBK.US,D,20230110,000000,34.05,34.25,33.77,33.77,9794,0
+TSBK.US,D,20230111,000000,33.93,33.93,33.12,33.55,25888,0
+TSBK.US,D,20230112,000000,33.46,33.7,33.36,33.45,3053,0
+TSBK.US,D,20230113,000000,33.2,33.62,33.2,33.52,4634,0
+TSBK.US,D,20230117,000000,33.41,33.69,33.2,33.2,5359,0
+TSBK.US,D,20230118,000000,33.14,33.31,32.825,33.11,11261,0
+TSBK.US,D,20230119,000000,32.92,33.19,32.85,33.09,5897,0
+TSBK.US,D,20230120,000000,33.34,33.51,33,33.31,14424,0
+TSBK.US,D,20230123,000000,33.2,33.65,33.19,33.36,8118,0
+TSBK.US,D,20230124,000000,33.58,33.59,33.33,33.4,8167,0
+TSBK.US,D,20230125,000000,33.41,33.41,32.62,33.14,22983,0
+TSBK.US,D,20230126,000000,33.15,33.49,33.15,33.34,3324,0
+TSBK.US,D,20230127,000000,33.0405,33.8056,33.0405,33.16,22889,0
+TSBK.US,D,20230130,000000,33.34,33.47,33.05,33.18,71504,0
+TSBK.US,D,20230131,000000,33.04,33.45,33,33.3,16096,0
+TSBK.US,D,20230201,000000,33.3,33.45,33.2,33.2,9264,0
+TSBK.US,D,20230202,000000,33.24,33.31,33.018,33.2,14068,0
+TSBK.US,D,20230203,000000,33.27,34.415,33.19,34.06,11492,0
+TSBK.US,D,20230206,000000,34.2,34.245,33.71,34,8427,0
+TSBK.US,D,20230207,000000,34.15,34.265,34.14,34.21,29632,0
+TSBK.US,D,20230208,000000,34.49,34.49,34.18,34.24,30522,0
+TSBK.US,D,20230209,000000,34.1,34.745,34.09,34.72,50372,0
+TSBK.US,D,20230210,000000,34.51,35.26,34.51,35.23,11785,0
+TSBK.US,D,20230213,000000,35.215,35.5,35.215,35.47,21181,0
+TSBK.US,D,20230214,000000,35.4,35.5,35.17,35.45,18617,0
+TSBK.US,D,20230215,000000,35.25,35.415,35.25,35.27,13309,0
+TSBK.US,D,20230216,000000,35.225,35.27,34.91,34.91,12413,0
+TSBK.US,D,20230217,000000,35.14,35.14,34.725,34.85,12022,0
+TSBK.US,D,20230221,000000,34.76,34.78,34.3,34.45,12999,0
+TSBK.US,D,20230222,000000,34.46,34.64,34.19,34.19,13752,0
+TSBK.US,D,20230223,000000,34.11,34.46,34.0099,34.15,13889,0
+TSBK.US,D,20230224,000000,34.1,34.4999,33.75,34.04,16406,0
+TSBK.US,D,20230227,000000,34.05,34.27,33.8,33.94,8306,0
+TSBK.US,D,20230228,000000,33.99,34.06,33.62,33.78,8743,0
+TSBK.US,D,20230301,000000,33.61,33.95,33.55,33.55,9305,0
+TSBK.US,D,20230302,000000,33.51,33.51,33.02,33.18,29874,0
+TSBK.US,D,20230303,000000,33.45,33.76,32.9713,33.55,16213,0
+TSBK.US,D,20230306,000000,33.44,33.71,33.33,33.43,5849,0
+TSBK.US,D,20230307,000000,33.34,33.38,32.86,32.86,26884,0
+TSBK.US,D,20230308,000000,32.8,33.08,32.55,32.74,18756,0
+TSBK.US,D,20230309,000000,32.6274,32.63,31.64,31.89,27711,0
+TSBK.US,D,20230310,000000,31.57,32.04,30.76,31.2,33507,0
+TSBK.US,D,20230313,000000,30.97,30.97,27.79,28.68,44742,0
+TSBK.US,D,20230314,000000,30.27,30.27,28.3,28.66,27489,0
+TSBK.US,D,20230315,000000,28.41,28.8,28,28.26,34572,0
+TSBK.US,D,20230316,000000,28.44,28.94,28.03,28.5,33162,0
+TSBK.US,D,20230317,000000,28.4,28.4,27.43,28.26,57796,0
+TSBK.US,D,20230320,000000,28.26,28.7,27.915,27.98,18184,0
+TSBK.US,D,20230321,000000,28.19,28.695,28.0088,28.47,19968,0
+TSBK.US,D,20230322,000000,28.35,28.66,28.06,28.09,23792,0
+TSBK.US,D,20230323,000000,28.01,28.35,27.72,27.73,12166,0
+TSBK.US,D,20230324,000000,27.51,28.33,27.51,28.04,21338,0
+TSBK.US,D,20230327,000000,28.23,28.59,28,28.02,14901,0
+TSBK.US,D,20230328,000000,28.06,28.29,27.64,27.68,28447,0
+TSBK.US,D,20230329,000000,27.74,28,27.38,27.39,47049,0
+TSBK.US,D,20230330,000000,27.59,27.59,26.96,27.16,25019,0
+TSBK.US,D,20230331,000000,27.35,27.35,26.76,27.02,38895,0
+TSBK.US,D,20230403,000000,26.92,27.39,26.92,27,41021,0
+TSBK.US,D,20230404,000000,27.02,27.3,26.52,27.05,135944,0
+TSBK.US,D,20230405,000000,26.95,27.19,26.77,26.82,27560,0
+TSBK.US,D,20230406,000000,26.67,26.99,26.67,26.86,16462,0
+TSBK.US,D,20230410,000000,26.77,27.2,26.76,27,33950,0
+TSBK.US,D,20230411,000000,26.93,27.21,26.8975,27.18,33001,0
+TSBK.US,D,20230412,000000,27.06,27.285,27.01,27.15,36554,0
+TSBK.US,D,20230413,000000,27.2,27.24,27.03,27.03,21970,0
+TSBK.US,D,20230414,000000,27.03,27.16,26.86,26.95,21942,0
+TSBK.US,D,20230417,000000,26.87,26.99,26.72,26.77,33858,0
+TSBK.US,D,20230418,000000,26.8,26.83,26.56,26.6,44184,0
+TSBK.US,D,20230419,000000,26.6,27,26.55,26.97,38402,0
+TSBK.US,D,20230420,000000,26.99,27.6,26.99,27.3,21046,0
+TSBK.US,D,20230421,000000,27.14,27.58,27,27.28,19876,0
+TSBK.US,D,20230424,000000,27.21,27.45,26.84,26.84,16103,0
+TSBK.US,D,20230425,000000,26.6,26.77,25.81,25.87,23260,0
+TSBK.US,D,20230426,000000,25.56,26.52,25.56,25.97,28312,0
+TSBK.US,D,20230427,000000,26.36,26.67,25.79,26.15,26293,0
+TSBK.US,D,20230428,000000,26.12,26.5,25.6,25.75,62908,0
+TSBK.US,D,20230501,000000,25.5855,25.74,24.89,24.96,37464,0
+TSBK.US,D,20230502,000000,25.05,25.05,23.39,23.47,51206,0
+TSBK.US,D,20230503,000000,23.61,23.78,23.19,23.29,28660,0
+TSBK.US,D,20230504,000000,23.11,24.11,22.3849,22.68,34465,0
+TSBK.US,D,20230505,000000,22.85,23.4,22.85,22.92,32973,0
+TSBK.US,D,20230508,000000,22.89,23.76,22.36,22.75,26028,0
+TSBK.US,D,20230509,000000,22.72,23.05,22.11,22.98,21470,0
+TSBK.US,D,20230510,000000,23.15,23.2899,22.565,23.1,16038,0
+TSBK.US,D,20230511,000000,22.98,23.28,22.55,22.81,17465,0
+TSBK.US,D,20230512,000000,22.77,22.96,22.64,22.87,13356,0
+TSBK.US,D,20230515,000000,23.23,23.28,22.86,22.93,13658,0
+TSBK.US,D,20230516,000000,23.13,23.17,22.72,22.745,15424,0
+TSBK.US,D,20230517,000000,23.09,23.53,22.73,23.19,23437,0
+TSBK.US,D,20230518,000000,23.38,23.65,23.26,23.36,15168,0
+TSBK.US,D,20230519,000000,23.28,23.69,23.05,23.38,39628,0
+TSBK.US,D,20230522,000000,23.4,23.535,23.08,23.42,27293,0
+TSBK.US,D,20230523,000000,23.4,23.99,23.4,23.43,23340,0
+TSBK.US,D,20230524,000000,23.43,23.71,23.07,23.4,26485,0
+TSBK.US,D,20230525,000000,23.45,23.69,23.105,23.54,15279,0
+TSBK.US,D,20230526,000000,23.52,23.655,23.42,23.6,12262,0
+TSBK.US,D,20230530,000000,23.64,23.8399,23.39,23.56,16875,0
+TSBK.US,D,20230531,000000,23.44,23.74,23.41,23.56,27581,0
+TSBK.US,D,20230601,000000,23.53,23.97,23.53,23.66,34697,0
+TSBK.US,D,20230602,000000,24.15,24.27,23.96,24.05,37746,0
+TSBK.US,D,20230605,000000,24.1,24.23,24.05,24.1,13461,0
+TSBK.US,D,20230606,000000,24.29,24.9075,24.29,24.7,65961,0
+TSBK.US,D,20230607,000000,24.75,25.39,24.75,25.34,24209,0
+TSBK.US,D,20230608,000000,25.4,25.64,25.07,25.54,30131,0
+TSBK.US,D,20230609,000000,25.42,25.8,25.34,25.59,25470,0
+TSBK.US,D,20230612,000000,25.72,25.9,25.25,25.36,23536,0
+TSBK.US,D,20230613,000000,25.36,25.91,25.25,25.53,32648,0
+TSBK.US,D,20230614,000000,25.75,25.835,25.47,25.51,25761,0
+TSBK.US,D,20230615,000000,25.57,25.79,25.51,25.6,23053,0
+TSBK.US,D,20230616,000000,25.76,25.76,25.43,25.45,68469,0
+TSBK.US,D,20230620,000000,25.36,25.475,25.295,25.41,34971,0
+TSBK.US,D,20230621,000000,25.47,25.56,25.25,25.41,44293,0
+TSBK.US,D,20230622,000000,25.3,25.41,25.045,25.18,45500,0
+TSBK.US,D,20230623,000000,25.08,25.2,24.32,24.8,949037,0
+TSBK.US,D,20230626,000000,25.04,25.04,24.6,24.76,44645,0
+TSBK.US,D,20230627,000000,24.87,25.37,24.63,25.25,48480,0
+TSBK.US,D,20230628,000000,25,25.54,25,25.25,44744,0
+TSBK.US,D,20230629,000000,25.32,25.93,25.32,25.65,37170,0
+TSBK.US,D,20230630,000000,25.79,25.94,25.57,25.58,24432,0
+TSBK.US,D,20230703,000000,25.83,26.04,25.65,25.75,6482,0
+TSBK.US,D,20230705,000000,25.95,26.125,25.79,25.81,25076,0
+TSBK.US,D,20230706,000000,25.8,26.3,25.22,25.54,38539,0
+TSBK.US,D,20230707,000000,25.54,25.89,25.54,25.77,45858,0
+TSBK.US,D,20230710,000000,25.66,25.95,25.57,25.61,19594,0
+TSBK.US,D,20230711,000000,25.71,25.71,25.34,25.48,35148,0
+TSBK.US,D,20230712,000000,25.69,25.93,25.58,25.63,12982,0
+TSBK.US,D,20230713,000000,25.65,27.45,25.65,27.27,41238,0
+TSBK.US,D,20230714,000000,27.45,27.45,26.81,26.97,18453,0
+TSBK.US,D,20230717,000000,26.84,28,26.84,27.36,16657,0
+TSBK.US,D,20230718,000000,27.45,28.12,27.45,27.98,23338,0
+TSBK.US,D,20230719,000000,28.13,28.65,28.13,28.5,11862,0
+TSBK.US,D,20230720,000000,28.54,28.63,28.24,28.48,23164,0
+TSBK.US,D,20230721,000000,28.68,28.68,28.19,28.25,12174,0
+TSBK.US,D,20230724,000000,28.1,29.08,28.1,28.94,15690,0
+TSBK.US,D,20230725,000000,28.98,29.3,28.98,29.06,16732,0
+TSBK.US,D,20230726,000000,29.56,31.55,29.56,30.94,30716,0
+TSBK.US,D,20230727,000000,31.4,31.65,30.75,31.05,16529,0
+TSBK.US,D,20230728,000000,31.31,32,31.0858,31.63,17155,0
+TSBK.US,D,20230731,000000,31.37,31.89,30.99,31.29,32046,0
+TSBK.US,D,20230801,000000,31.18,31.515,30.78,31.2,16218,0
+TSBK.US,D,20230802,000000,31.04,31.59,30.69,31.24,28553,0
+TSBK.US,D,20230803,000000,31.29,31.51,31.04,31.04,19058,0
+TSBK.US,D,20230804,000000,30.55,31.02,30.51,30.93,12216,0
+TSBK.US,D,20230807,000000,30.72,31.25,30.72,30.95,27299,0
+TSBK.US,D,20230808,000000,30.55,30.75,30.1023,30.71,16135,0
+TSBK.US,D,20230809,000000,30.76,30.84,30.225,30.41,30924,0
+TSBK.US,D,20230810,000000,30.8,30.8,30.03,30.12,11071,0
+TSBK.US,D,20230811,000000,30.04,30.27,30.01,30.17,12232,0
+TSBK.US,D,20230814,000000,30,30.03,29.52,29.67,13821,0
+TSBK.US,D,20230815,000000,29.5,29.56,28.84,28.9,22314,0
+TSBK.US,D,20230816,000000,29.41,29.41,28.65,28.65,11324,0
+TSBK.US,D,20230817,000000,28.89,29.08,28.61,28.67,7815,0
+TSBK.US,D,20230818,000000,28.62,29.34,28.62,29.29,39479,0
+TSBK.US,D,20230821,000000,29.23,29.41,29.1,29.1,9034,0
+TSBK.US,D,20230822,000000,29.45,29.7599,28.5,28.53,16531,0
+TSBK.US,D,20230823,000000,28.5,28.86,28.43,28.55,10369,0
+TSBK.US,D,20230824,000000,28.46,28.89,28.415,28.74,11544,0
+TSBK.US,D,20230825,000000,28.81,29.99,28.295,28.5,8357,0
+TSBK.US,D,20230828,000000,28.88,29.1699,28.41,28.53,8650,0
+TSBK.US,D,20230829,000000,28.61,28.8,28.43,28.73,9336,0
+TSBK.US,D,20230830,000000,28.55,28.83,28.33,28.42,14610,0
+TSBK.US,D,20230831,000000,28.55,28.72,28.18,28.36,21178,0
+TSBK.US,D,20230901,000000,28.65,29.14,28.525,29.14,8476,0
+TSBK.US,D,20230905,000000,28.92,29.2,28.51,28.6,10884,0
+TSBK.US,D,20230906,000000,28.565,28.73,28.19,28.31,11509,0
+TSBK.US,D,20230907,000000,28.33,28.87,28.275,28.71,26473,0
+TSBK.US,D,20230908,000000,28.95,29.7,28.86,29.2,18282,0
+TSBK.US,D,20230911,000000,29.48,29.48,29.11,29.23,12117,0
+TSBK.US,D,20230912,000000,29.09,29.49,29,29.14,18309,0
+TSBK.US,D,20230913,000000,29.05,29.42,28.6,28.79,24172,0
+TSBK.US,D,20230914,000000,28.97,29.36,28.865,29.18,19097,0
+TSBK.US,D,20230915,000000,29.2,29.38,28.705,28.84,55135,0
+TSBK.US,D,20230918,000000,28.64,28.65,28.16,28.21,28661,0
+TSBK.US,D,20230919,000000,28.3,28.3,27.85,27.93,12484,0
+TSBK.US,D,20230920,000000,27.93,28,27.46,27.51,17776,0
+TSBK.US,D,20230921,000000,27.46,27.71,27.27,27.34,10801,0
+TSBK.US,D,20230922,000000,27.33,27.45,26.945,27.06,12121,0
+TSBK.US,D,20230925,000000,27.12,27.73,27.12,27.73,8605,0
+TSBK.US,D,20230926,000000,27.61,27.61,27.22,27.37,10771,0
+TSBK.US,D,20230927,000000,27.36,27.5,27.13,27.15,10175,0
+TSBK.US,D,20230928,000000,27.15,27.42,27.15,27.23,9033,0
+TSBK.US,D,20230929,000000,27.25,27.34,27.09,27.1,15641,0
+TSBK.US,D,20231002,000000,27.22,27.22,26.67,26.89,9171,0
+TSBK.US,D,20231003,000000,26.87,27.645,26.58,26.7,11533,0
+TSBK.US,D,20231004,000000,26.52,27.08,26.51,27.08,9574,0
+TSBK.US,D,20231005,000000,27.02,27.8,27.02,27.8,13991,0
+TSBK.US,D,20231006,000000,27.59,28.26,27.47,27.69,16807,0
+TSBK.US,D,20231009,000000,27.42,27.895,27.42,27.75,7175,0
+TSBK.US,D,20231010,000000,27.99,28.14,27.8,27.8,9863,0
+TSBK.US,D,20231011,000000,28,28.38,27.52,27.72,8132,0
+TSBK.US,D,20231012,000000,27.525,27.66,27.27,27.66,8885,0
+TSBK.US,D,20231013,000000,27.62,27.66,27.31,27.66,13633,0
+TSBK.US,D,20231016,000000,27.66,28.15,27.66,28,13153,0
+TSBK.US,D,20231017,000000,28.17,28.78,28.17,28.45,11522,0
+TSBK.US,D,20231018,000000,28.225,28.73,28.1,28.21,9158,0
+TSBK.US,D,20231019,000000,28.45,28.51,28.22,28.25,8853,0
+TSBK.US,D,20231020,000000,28.31,28.31,27.75,27.81,11733,0
+TSBK.US,D,20231023,000000,27.67,27.99,27.27,27.27,13211,0
+TSBK.US,D,20231024,000000,27.33,27.6675,27,27,19907,0
+TSBK.US,D,20231025,000000,26.96,27.15,26.96,27.04,9329,0
+TSBK.US,D,20231026,000000,27.04,28.13,27.04,27.9,11603,0
+TSBK.US,D,20231027,000000,27.75,28.26,27.285,27.7,9737,0
+TSBK.US,D,20231030,000000,27.97,28.17,27.55,28,9676,0
+TSBK.US,D,20231031,000000,26.88,28.89,26.88,28.19,14996,0
+TSBK.US,D,20231101,000000,28.01,28.42,27.88,28.01,7727,0
+TSBK.US,D,20231102,000000,28.58,28.88,28.01,28.47,22628,0
+TSBK.US,D,20231103,000000,28.84,29.615,28.5111,29.45,12054,0
+TSBK.US,D,20231106,000000,29.6,29.66,29.245,29.5,5315,0
+TSBK.US,D,20231107,000000,29.61,29.61,29.1,29.38,15190,0
+TSBK.US,D,20231108,000000,29.15,29.18,28.34,29,6563,0
+TSBK.US,D,20231109,000000,28.85,29.28,28.595,28.75,10962,0
+TSBK.US,D,20231110,000000,28.5,28.84,28.415,28.415,10304,0
+TSBK.US,D,20231113,000000,28.7,28.7,28.51,28.51,4398,0
+TSBK.US,D,20231114,000000,28.96,29.69,28.96,29.48,31917,0
+TSBK.US,D,20231115,000000,29.28,29.81,29.28,29.6,8902,0
+TSBK.US,D,20231116,000000,29.52,29.66,29.52,29.6,6252,0
+TSBK.US,D,20231117,000000,29.84,29.84,29.51,29.69,19961,0
+TSBK.US,D,20231120,000000,29.7,29.7,29.31,29.48,5528,0
+TSBK.US,D,20231121,000000,29.44,29.55,29.26,29.3,9585,0
+TSBK.US,D,20231122,000000,29.45,29.45,29.12,29.44,10232,0
+TSBK.US,D,20231124,000000,29.45,29.6925,29.095,29.45,6580,0
+TSBK.US,D,20231127,000000,29.45,29.45,29.11,29.11,22087,0
+TSBK.US,D,20231128,000000,29.19,29.29,29.03,29.17,12305,0
+TSBK.US,D,20231129,000000,29.3,29.39,29.25,29.25,27608,0
+TSBK.US,D,20231130,000000,29.5,29.89,29,29.14,10889,0
+TSBK.US,D,20231201,000000,29.25,29.95,29.25,29.95,34325,0
+TSBK.US,D,20231204,000000,30,30.5,29.881,30.19,35179,0
+TSBK.US,D,20231205,000000,30.1,30.2,30,30,22253,0
+TSBK.US,D,20231206,000000,30.1,30.49,29.9,29.9,15812,0
+TSBK.US,D,20231207,000000,30.16,30.39,29.83,30.39,16912,0
+TSBK.US,D,20231208,000000,30.78,30.8095,30.59,30.6,24020,0
+TSBK.US,D,20231211,000000,30.6,30.7449,30.2,30.5,19059,0
+TSBK.US,D,20231212,000000,30.41,30.7,30.41,30.6,16786,0
+TSBK.US,D,20231213,000000,30.7176,31.59,30.62,31.21,65492,0
+TSBK.US,D,20231214,000000,31.75,31.85,31.34,31.65,36098,0
+TSBK.US,D,20231215,000000,31.84,32.2,31.74,31.9,109978,0
+TSBK.US,D,20231218,000000,32.02,32.05,31.67,31.76,38515,0
+TSBK.US,D,20231219,000000,31.9,31.9,31.54,31.66,43217,0
+TSBK.US,D,20231220,000000,31.53,31.77,31.35,31.38,39384,0
+TSBK.US,D,20231221,000000,31.52,31.61,31.3,31.5,27126,0
+TSBK.US,D,20231222,000000,31.4,31.57,31.3975,31.56,31186,0
+TSBK.US,D,20231226,000000,31.6,31.74,31.4,31.59,44111,0
+TSBK.US,D,20231227,000000,31.7,31.7832,31.54,31.65,19014,0
+TSBK.US,D,20231228,000000,31.75,31.915,31.6,31.81,25364,0
+TSBK.US,D,20231229,000000,31.71,31.8,31.46,31.46,14124,0
+TSBK.US,D,20240102,000000,31.36,31.6,31.21,31.36,21643,0
+TSBK.US,D,20240103,000000,31.28,31.37,30.34,30.34,24460,0
+TSBK.US,D,20240104,000000,30.36,30.578,29.93,30.05,16794,0
+TSBK.US,D,20240105,000000,29.96,30.36,29.895,30.05,31429,0
+TSBK.US,D,20240108,000000,30,30.14,29.66,29.9,12163,0
+TSBK.US,D,20240109,000000,29.7,29.79,28.89,29.03,14207,0
+TSBK.US,D,20240110,000000,28.83,29.21,28.695,29.21,16217,0
+TSBK.US,D,20240111,000000,29.0894,29.25,28.6682,29.25,14990,0
+TSBK.US,D,20240112,000000,29.37,29.74,28.87,28.88,10228,0
+TSBK.US,D,20240116,000000,28.66,29.03,28.5,28.58,12011,0
+TSBK.US,D,20240117,000000,28.26,28.904,28.26,28.86,11044,0
+TSBK.US,D,20240118,000000,28.86,28.97,28.45,28.86,7117,0
+TSBK.US,D,20240119,000000,29.05,29.57,28.57,29.49,19201,0
+TSBK.US,D,20240122,000000,29.85,30.4,29.56,30.25,13836,0
+TSBK.US,D,20240123,000000,30.2,30.27,28.93,29.47,19060,0
+TSBK.US,D,20240124,000000,29.59,29.95,29.54,29.61,6850,0
+TSBK.US,D,20240125,000000,29.94,29.94,29.25,29.69,17161,0
+TSBK.US,D,20240126,000000,29.93,30,29.1201,29.35,9186,0
+TSBK.US,D,20240129,000000,29.38,29.41,28.91,29.1,11489,0
+TSBK.US,D,20240130,000000,29,29.576,28.93,29.3,10863,0
+TSBK.US,D,20240131,000000,29.04,29.45,27.75,27.97,11290,0
+TSBK.US,D,20240201,000000,28.07,28.17,27.0432,27.92,29424,0
+TSBK.US,D,20240202,000000,27.58,28.13,26.96,27.01,12925,0
+TSBK.US,D,20240205,000000,27.15,27.4743,26.85,27.13,13961,0
+TSBK.US,D,20240206,000000,27.14,27.14,26.6505,27,17809,0
+TSBK.US,D,20240207,000000,27,27.3,26.31,26.8,12177,0
+TSBK.US,D,20240208,000000,26.78,27.23,26.52,26.72,12682,0
+TSBK.US,D,20240209,000000,26.8,26.9,26.51,26.66,11876,0
+TSBK.US,D,20240212,000000,27.2899,27.58,27.24,27.24,12252,0
+TSBK.US,D,20240213,000000,26.82,27.245,26.07,26.08,26580,0
+TSBK.US,D,20240214,000000,26.65,26.8,26.36,26.8,19685,0
+TSBK.US,D,20240215,000000,27.4,27.79,27.28,27.79,34899,0
+TSBK.US,D,20240216,000000,27.67,27.98,27.43,27.98,7059,0
+TSBK.US,D,20240220,000000,27.6,27.83,26.78,26.84,10333,0
+TSBK.US,D,20240221,000000,27.04,27.04,26.5,26.66,29011,0
+TSBK.US,D,20240222,000000,26.51,26.99,26.2001,26.54,23961,0
+TSBK.US,D,20240223,000000,26.6,27.345,26.44,26.79,16474,0
+TSBK.US,D,20240226,000000,26.77,27.3499,26.51,26.57,7583,0
+TSBK.US,D,20240227,000000,26.89,27.095,26.5001,26.75,8162,0
+TSBK.US,D,20240228,000000,26.55,26.7,25.82,26.01,11082,0
+TSBK.US,D,20240229,000000,26.4,26.6,25.79,26.2,35819,0
+TSBK.US,D,20240301,000000,26.01,26.01,25.5,25.5,9638,0
+TSBK.US,D,20240304,000000,25.31,25.6101,25.31,25.6,11246,0
+TSBK.US,D,20240305,000000,25.61,26.58,25.61,26.57,7265,0
+TSBK.US,D,20240306,000000,26.25,26.95,26.24,26.5,8001,0
+TSBK.US,D,20240307,000000,26.85,27.2312,26.31,26.6,16156,0
+TSBK.US,D,20240308,000000,26.86,26.96,26.4665,26.6,11586,0
+TSBK.US,D,20240311,000000,26.79,26.79,26.55,26.56,7252,0
+TSBK.US,D,20240312,000000,26.55,26.555,26.1,26.1,5671,0
+TSBK.US,D,20240313,000000,26.0561,26.33,26.01,26.33,9925,0
+TSBK.US,D,20240314,000000,26,26.37,25.53,25.61,16458,0
+TSBK.US,D,20240315,000000,25.37,26.488,25.37,26.29,29016,0
+TSBK.US,D,20240318,000000,26.56,26.56,25.48,25.53,10171,0
+TSBK.US,D,20240319,000000,25.41,26.46,25.41,26.1,10229,0
+TSBK.US,D,20240320,000000,26.3246,26.62,26.3246,26.5,7952,0
+TSBK.US,D,20240321,000000,26.5,26.88,26.3,26.88,10913,0
+TSBK.US,D,20240322,000000,26.72,26.72,26.51,26.51,5700,0
+TSBK.US,D,20240325,000000,26.76,26.7701,26.26,26.26,8260,0
+TSBK.US,D,20240326,000000,26.29,26.29,25.55,25.7,12247,0
+TSBK.US,D,20240327,000000,25.88,26.48,25.86,26.48,8851,0
+TSBK.US,D,20240328,000000,26.56,26.92,26.365,26.92,7116,0
+TSBK.US,D,20240401,000000,26.41,26.43,26.25,26.43,4730,0
+TSBK.US,D,20240402,000000,26.35,26.35,25.545,25.55,14113,0
+TSBK.US,D,20240403,000000,25.44,25.67,25.27,25.53,7500,0
+TSBK.US,D,20240404,000000,25.7,25.7,25.44,25.44,5378,0
+TSBK.US,D,20240405,000000,25.47,25.75,25.26,25.75,4621,0
+TSBK.US,D,20240408,000000,25.64,25.82,25.63,25.82,4730,0
+TSBK.US,D,20240409,000000,25.56,25.56,25.31,25.31,3200,0
+TSBK.US,D,20240410,000000,25.06,25.06,23.93,24.49,23662,0
+TSBK.US,D,20240411,000000,24.28,25.06,24.28,25.05,15314,0
+TSBK.US,D,20240412,000000,25.14,25.14,24.624,24.9,9133,0
+TSBK.US,D,20240415,000000,24.8,24.91,24.64,24.7,10920,0
+TSBK.US,D,20240416,000000,24.64,24.9,24.53,24.53,11982,0
+TSBK.US,D,20240417,000000,24.85,24.85,24.335,24.39,7552,0
+TSBK.US,D,20240418,000000,24.4,24.4,24.36,24.37,14237,0
+TSBK.US,D,20240419,000000,24.36,24.82,24.36,24.82,5933,0
+TSBK.US,D,20240422,000000,24.81,25.07,24.47,25.07,10327,0
+TSBK.US,D,20240423,000000,24.4501,25.18,24.4501,24.87,10920,0
+TSBK.US,D,20240424,000000,25,26.32,25,26.32,9951,0
+TSBK.US,D,20240425,000000,25.3503,25.535,24.735,25.12,12790,0
+TSBK.US,D,20240426,000000,25.468,25.59,24.875,25.25,7545,0
+TSBK.US,D,20240429,000000,25,25,24.55,24.6,6117,0
+TSBK.US,D,20240430,000000,24.36,24.755,24.36,24.4,8901,0
+TSBK.US,D,20240501,000000,25.38,25.77,24.8901,25.77,8110,0
+TSBK.US,D,20240502,000000,26.23,26.269,26.01,26.01,6919,0
+TSBK.US,D,20240503,000000,26.29,26.29,25.71,26.1,8003,0
+TSBK.US,D,20240506,000000,26.04,26.04,25.78,26,7317,0
+TSBK.US,D,20240507,000000,26,26.04,25.36,25.36,9135,0
+TSBK.US,D,20240508,000000,25.5775,25.89,25.2001,25.89,9675,0
+TSBK.US,D,20240509,000000,25.19,26.12,25.19,26.12,10898,0
+TSBK.US,D,20240510,000000,25.68,26.12,25.495,26.12,7738,0
+TSBK.US,D,20240513,000000,25.745,26.12,25.33,25.33,7185,0
+TSBK.US,D,20240514,000000,25.51,25.51,25.05,25.38,6459,0
+TSBK.US,D,20240515,000000,25.59,26.2399,25.5019,25.91,9815,0
+TSBK.US,D,20240516,000000,25.69,26.4,25.69,25.9,11361,0
+TSBK.US,D,20240517,000000,26.15,26.35,25.88,26.24,11520,0
+TSBK.US,D,20240520,000000,26.09,26.35,25.77,25.95,5431,0
+TSBK.US,D,20240521,000000,25.82,25.9099,25.65,25.66,2120,0
+TSBK.US,D,20240522,000000,25.88,26.41,25.66,26.17,7995,0
+TSBK.US,D,20240523,000000,25.894,25.894,24.96,25.25,14004,0
+TSBK.US,D,20240524,000000,25.61,25.93,25.61,25.93,10850,0
+TSBK.US,D,20240528,000000,25.8,26.07,25.735,26,7577,0
+TSBK.US,D,20240529,000000,25.52,25.52,24.51,24.51,14914,0
+TSBK.US,D,20240530,000000,24.66,24.75,24.4,24.4,12216,0
+TSBK.US,D,20240531,000000,24.4,25.08,24.26,24.75,8107,0
+TSBK.US,D,20240603,000000,24.86,24.87,24.26,24.6,9566,0
+TSBK.US,D,20240604,000000,24.36,24.46,24.3,24.32,7025,0
+TSBK.US,D,20240605,000000,24.35,24.99,24.26,24.99,11295,0
+TSBK.US,D,20240606,000000,24.62,24.85,24.6122,24.85,6023,0
+TSBK.US,D,20240607,000000,24.75,25.08,24.65,24.92,6470,0
+TSBK.US,D,20240610,000000,25.0263,25.15,24.62,25.15,31995,0
+TSBK.US,D,20240611,000000,24.404,25.03,24.404,25.03,6366,0
+TSBK.US,D,20240612,000000,25.39,25.69,25.39,25.43,5599,0
+TSBK.US,D,20240613,000000,25.065,25.52,25.04,25.2,4323,0
+TSBK.US,D,20240614,000000,24.82,25.14,24.82,24.85,6980,0
+TSBK.US,D,20240617,000000,25.19,26.19,25.19,25.98,24742,0
+TSBK.US,D,20240618,000000,26,26.18,25.28,25.99,20059,0
+TSBK.US,D,20240620,000000,25.73,26.1,25.73,26.05,5030,0
+TSBK.US,D,20240621,000000,26.04,26.35,25.9,26.24,28940,0
+TSBK.US,D,20240624,000000,26.105,26.2,26.105,26.2,5074,0
+TSBK.US,D,20240625,000000,26.09,26.09,25.56,25.56,4138,0
+TSBK.US,D,20240626,000000,25.34,26.045,24.86,25.65,10721,0
+TSBK.US,D,20240627,000000,26.305,26.305,25.95,26.26,6937,0
+TSBK.US,D,20240628,000000,26.26,27.09,26.05,27.09,100397,0
+TSBK.US,D,20240701,000000,26.96,27.2,26.84,26.84,13455,0
+TSBK.US,D,20240702,000000,27.04,27.04,26.13,26.13,13130,0
+TSBK.US,D,20240703,000000,26.22,26.4367,25.55,25.6,8471,0
+TSBK.US,D,20240705,000000,25.6,25.9622,24.81,24.85,32484,0
+TSBK.US,D,20240708,000000,25.1,26.595,25.1,25.67,16966,0
+TSBK.US,D,20240709,000000,25.75,26.31,25.31,25.61,10266,0
+TSBK.US,D,20240710,000000,25.4,25.91,25.08,25.82,12823,0
+TSBK.US,D,20240711,000000,26.16,27.26,25.75,27.18,22628,0
+TSBK.US,D,20240712,000000,27.48,27.84,26.95,27.73,17063,0
+TSBK.US,D,20240715,000000,27.97,28.64,27.48,27.77,19326,0
+TSBK.US,D,20240716,000000,28.08,29.99,27.6,29.95,25280,0
+TSBK.US,D,20240717,000000,29.66,30,29.66,29.89,21506,0
+TSBK.US,D,20240718,000000,29.77,29.77,29.19,29.19,9912,0
+TSBK.US,D,20240719,000000,29.32,29.91,29.3,29.6,9131,0
+TSBK.US,D,20240722,000000,29.64,29.95,29.18,29.38,10569,0
+TSBK.US,D,20240723,000000,29.92,30.62,29.85,30.49,26185,0
+TSBK.US,D,20240724,000000,30.135,31.19,30.135,31.18,14070,0
+TSBK.US,D,20240725,000000,31.24,32.24,30.84,31.72,19898,0
+TSBK.US,D,20240726,000000,31.95,31.95,31.25,31.66,10413,0
+TSBK.US,D,20240729,000000,31.51,31.51,29.67,29.67,10573,0
+TSBK.US,D,20240730,000000,30.27,30.8,29.67,30.8,12757,0
+TSBK.US,D,20240731,000000,30.75,31.24,30.17,30.55,15765,0
+TSBK.US,D,20240801,000000,29.47,29.47,28.13,28.71,19203,0
+TSBK.US,D,20240802,000000,27.74,27.97,27.5101,27.75,13643,0
+TSBK.US,D,20240805,000000,26.9,27.2527,26.09,26.55,31300,0
+TSBK.US,D,20240806,000000,26.55,27.06,26.55,27.06,11400,0
+TSBK.US,D,20240807,000000,27.69,27.69,27.1,27.12,10422,0
+TSBK.US,D,20240808,000000,27.6324,28.3,27.5,28.3,12013,0
+TSBK.US,D,20240809,000000,28.2,28.2,27.97,28,8304,0
+TSBK.US,D,20240812,000000,28.22,28.22,27.83,27.86,14538,0
+TSBK.US,D,20240813,000000,27.99,28.1,27.99,28.02,7631,0
+TSBK.US,D,20240814,000000,28.08,28.34,27.72,28.25,12883,0
+TSBK.US,D,20240815,000000,28.99,29.5,28.99,29.33,9467,0
+TSBK.US,D,20240816,000000,29.35,29.47,28.46,28.46,47064,0
+TSBK.US,D,20240819,000000,28.78,29.64,28.78,29.64,12140,0
+TSBK.US,D,20240820,000000,29.31,29.84,29.27,29.8,12925,0
+TSBK.US,D,20240821,000000,29.76,30.14,29.595,30,21173,0
+TSBK.US,D,20240822,000000,30.05,30.42,30,30.02,9156,0
+TSBK.US,D,20240823,000000,30.225,31.77,30,31.07,37309,0
+TSBK.US,D,20240826,000000,31,31.561,30.99,31.51,36026,0
+TSBK.US,D,20240827,000000,31.49,31.49,30.7,30.7,8622,0
+TSBK.US,D,20240828,000000,30.945,30.97,29.85,30.7,21303,0
+TSBK.US,D,20240829,000000,31.14,31.14,29.99,30.62,20502,0
+TSBK.US,D,20240830,000000,30.9,31.37,30.75,31.23,12106,0
+TSBK.US,D,20240903,000000,31,31.01,29.91,30.93,31367,0
+TSBK.US,D,20240904,000000,30.66,31.05,30.32,30.67,6981,0
+TSBK.US,D,20240905,000000,30.6499,30.6499,29.91,29.91,8627,0
+TSBK.US,D,20240906,000000,29.77,30.225,28.76,28.9,12103,0
+TSBK.US,D,20240909,000000,29.16,29.4601,28.56,28.56,13666,0
+TSBK.US,D,20240910,000000,28.51,29.2,28.45,29.2,9043,0
+TSBK.US,D,20240911,000000,28.85,28.91,28.1601,28.71,9381,0
+TSBK.US,D,20240912,000000,28.61,29.24,28.61,29.09,7113,0
+TSBK.US,D,20240913,000000,29.48,30.25,29.13,30.03,11374,0
+TSBK.US,D,20240916,000000,30.09,30.4,29.99,30.3,8544,0
+TSBK.US,D,20240917,000000,30.66,31,30.54,30.55,16070,0
+TSBK.US,D,20240918,000000,30.5,31.07,29.47,30.78,19054,0
+TSBK.US,D,20240919,000000,31.49,31.49,30.99,31.42,14445,0
+TSBK.US,D,20240920,000000,30.95,31.49,30.66,31.49,97309,0
+TSBK.US,D,20240923,000000,31.26,31.26,30.77,31.02,6892,0
+TSBK.US,D,20240924,000000,31.2677,31.2677,30.62,30.62,8817,0
+TSBK.US,D,20240925,000000,30.87,30.87,30.16,30.16,6846,0
+TSBK.US,D,20240926,000000,30.44,30.44,30.09,30.09,7736,0
+TSBK.US,D,20240927,000000,30.22,30.47,29.83,30.14,5898,0
+TSBK.US,D,20240930,000000,29.985,30.5919,29.985,30.26,8572,0
+TSBK.US,D,20241001,000000,30.38,30.38,29.3,29.3,8368,0
+TSBK.US,D,20241002,000000,28.91,28.91,28.54,28.85,5455,0
+TSBK.US,D,20241003,000000,29,29,28.19,28.24,8158,0
+TSBK.US,D,20241004,000000,28.91,29,28.81,28.83,3851,0
+TSBK.US,D,20241007,000000,28.155,28.67,28.155,28.38,6312,0
+TSBK.US,D,20241008,000000,28.33,29.5,28.33,28.93,14557,0
+TSBK.US,D,20241009,000000,29,29.5,28.755,28.96,13376,0
+TSBK.US,D,20241010,000000,29,29.18,28.7501,29.18,8086,0
+TSBK.US,D,20241011,000000,29.06,30.02,29,30.02,5807,0
+TSBK.US,D,20241014,000000,30.26,30.5,30,30.23,4934,0
+TSBK.US,D,20241015,000000,30.5,31.1101,30.5,30.66,11727,0
+TSBK.US,D,20241016,000000,31.22,31.49,30.72,30.72,12070,0
+TSBK.US,D,20241017,000000,31,31.53,31,31.53,7255,0
+TSBK.US,D,20241018,000000,31.5,31.5,30.605,30.7,6838,0
+TSBK.US,D,20241021,000000,30.4884,30.4884,29.25,29.35,8640,0
+TSBK.US,D,20241022,000000,29.8,29.8,29.8,29.8,2859,0
+TSBK.US,D,20241023,000000,29.57,30.13,29.36,30.13,8158,0
+TSBK.US,D,20241024,000000,29.55,29.79,29.55,29.79,4885,0
+TSBK.US,D,20241025,000000,30.04,30.04,29.05,29.05,7254,0
+TSBK.US,D,20241028,000000,29.45,29.785,29.45,29.5,4455,0
+TSBK.US,D,20241029,000000,29.2,29.94,29.2,29.78,6874,0
+TSBK.US,D,20241030,000000,30.58,30.7,29.6,30.1,6162,0
+TSBK.US,D,20241101,000000,29.68,30.5,29.505,30.19,9690,0
+TSBK.US,D,20241104,000000,29.58,30.16,29.55,30.16,6584,0
+TSBK.US,D,20241105,000000,30.66,31.28,30.66,31.28,6031,0
+TSBK.US,D,20241106,000000,31.5,33.98,31.5,33.98,53978,0
+TSBK.US,D,20241107,000000,33.65,33.65,30.511,31.65,36907,0
+TSBK.US,D,20241108,000000,31.955,32.24,31.945,32.2,7831,0
+TSBK.US,D,20241111,000000,32.67,33.54,32.51,33.38,17123,0
+TSBK.US,D,20241112,000000,33.42,33.7,32.5,32.62,11363,0
+TSBK.US,D,20241113,000000,33.47,33.47,33.015,33.02,8355,0
+TSBK.US,D,20241114,000000,33.28,33.46,32.5,32.96,12674,0
+TSBK.US,D,20241115,000000,33.13,33.13,31.59,31.97,12190,0
+TSBK.US,D,20241118,000000,32.25,32.29,31.66,31.66,10583,0
+TSBK.US,D,20241119,000000,31.4,31.955,31.4,31.91,11764,0
+TSBK.US,D,20241120,000000,31.75,32.38,31.75,32.38,9196,0
+TSBK.US,D,20241121,000000,32.77,33.145,32.615,33.05,13441,0
+TSBK.US,D,20241122,000000,33.23,33.23,32.8,33,13621,0
+TSBK.US,D,20241125,000000,33.06,33.77,33.01,33.32,15031,0
+TSBK.US,D,20241126,000000,33.55,33.55,32.42,32.42,10498,0
+TSBK.US,D,20241127,000000,32.53,33.05,32.53,33.05,6371,0
+TSBK.US,D,20241129,000000,33.32,33.34,32.3,32.39,15633,0
+TSBK.US,D,20241202,000000,32.35,33.54,32.35,33.39,18590,0
+TSBK.US,D,20241203,000000,33.43,33.43,32.77,32.77,14051,0
+TSBK.US,D,20241204,000000,32.73,33.02,32.5948,33.02,8467,0
+TSBK.US,D,20241205,000000,32.95,33.28,32.95,33.06,12210,0
+TSBK.US,D,20241206,000000,33.06,33.2813,33,33.26,7501,0
+TSBK.US,D,20241209,000000,33.3,33.49,32.9,32.9,8655,0
+TSBK.US,D,20241210,000000,33.02,33.55,33.02,33.03,13519,0
+TSBK.US,D,20241211,000000,33.17,33.58,32.9,32.9,14067,0
+TSBK.US,D,20241212,000000,33.19,33.27,32.25,32.88,17677,0
+TSBK.US,D,20241213,000000,32.2,32.89,32.2,32.71,7281,0
+TSBK.US,D,20241216,000000,32.86,32.9481,32.4844,32.52,7121,0
+TSBK.US,D,20241217,000000,32.5634,32.8,32.4,32.76,16215,0
+TSBK.US,D,20241218,000000,32.67,33.13,31.06,31.4,25944,0
+TSBK.US,D,20241219,000000,31.89,33.15,30.79,30.79,14506,0
+TSBK.US,D,20241220,000000,30.58,31.74,30.55,31.21,56562,0
+TSBK.US,D,20241223,000000,31.01,31.22,30.855,31.04,13511,0
+TSBK.US,D,20241224,000000,31.035,31.73,31.035,31.65,7910,0
+TSBK.US,D,20241226,000000,31.3,31.57,31.11,31.31,5693,0
+TSBK.US,D,20241227,000000,31,31,30.36,30.52,9740,0
+TSBK.US,D,20241230,000000,30.95,30.985,30.365,30.365,8783,0
+TSBK.US,D,20241231,000000,30.39,30.7072,30.26,30.51,8683,0
+TSBK.US,D,20250102,000000,30.54,30.54,29.35,29.73,12256,0
+TSBK.US,D,20250103,000000,29.42,29.98,29.42,29.98,5303,0
+TSBK.US,D,20250106,000000,29.89,30.2,29.16,29.26,11129,0
+TSBK.US,D,20250107,000000,29.2,29.2,28.51,28.93,11092,0
+TSBK.US,D,20250108,000000,28.9179,29.02,28.9179,28.99,7236,0
+TSBK.US,D,20250110,000000,28.41,28.6,27.57,28.5,19352,0
+TSBK.US,D,20250113,000000,28.5965,28.9,28.56,28.56,6520,0
+TSBK.US,D,20250114,000000,28.69,29.2,28.69,29.12,5824,0
+TSBK.US,D,20250115,000000,29.98,29.9866,29.3199,29.97,9404,0
+TSBK.US,D,20250116,000000,29.78,29.78,29.21,29.21,6696,0
+TSBK.US,D,20250117,000000,29.28,29.47,28.964,29.38,7150,0
+TSBK.US,D,20250121,000000,29.74,29.95,29.45,29.45,12830,0
+TSBK.US,D,20250122,000000,29.25,29.51,28.69,29.03,13636,0
+TSBK.US,D,20250123,000000,28.78,29.71,28.71,29.42,12509,0
+TSBK.US,D,20250124,000000,29.04,30.04,29.04,29.39,9966,0
+TSBK.US,D,20250127,000000,29.18,29.82,29.18,29.52,10938,0
+TSBK.US,D,20250128,000000,30.14,30.14,29.65,30.01,4207,0
+TSBK.US,D,20250129,000000,30.37,30.37,29.43,30.04,11893,0
+TSBK.US,D,20250130,000000,29.93,30.15,29.925,30.15,4785,0
+TSBK.US,D,20250131,000000,30.07,30.55,29.81,30.02,10164,0
+TSBK.US,D,20250203,000000,29.8,30.06,29.3513,29.7,10476,0
+TSBK.US,D,20250204,000000,29.7,30.27,29.7,30.27,5061,0
+TSBK.US,D,20250205,000000,30.32,31.5,30.32,31.15,9511,0
+TSBK.US,D,20250206,000000,31.42,31.42,30.99,31.21,5654,0
+TSBK.US,D,20250207,000000,30.98,31,30.51,30.93,7062,0
+TSBK.US,D,20250210,000000,30.94,31.615,30.5414,30.79,8141,0
+TSBK.US,D,20250211,000000,30.52,31.3,30.52,31.07,7917,0
+TSBK.US,D,20250212,000000,30.58,30.58,30.29,30.29,6079,0
+TSBK.US,D,20250213,000000,30.45,30.7,30.14,30.7,5657,0
+TSBK.US,D,20250214,000000,30.41,30.648,30.29,30.48,5409,0
+TSBK.US,D,20250218,000000,30.67,30.69,30.325,30.5,21403,0
+TSBK.US,D,20250219,000000,30.235,30.46,30.19,30.4,4808,0
+TSBK.US,D,20250220,000000,30.85,30.85,29.97,30.34,12198,0
+TSBK.US,D,20250221,000000,30.72,31.15,30.43,30.8,18321,0
+TSBK.US,D,20250224,000000,30.97,31.1,30.55,30.55,8709,0
+TSBK.US,D,20250225,000000,30.73,31.155,30.526,30.72,15307,0
+TSBK.US,D,20250226,000000,30.91,32.06,30.91,32.04,15496,0
+TSBK.US,D,20250227,000000,31.86,31.86,31.59,31.65,9997,0
+TSBK.US,D,20250228,000000,31.77,32.27,31.25,32.02,26699,0
+TSBK.US,D,20250303,000000,31.76,31.91,30.75,30.75,12885,0
+TSBK.US,D,20250304,000000,30.49,31.0816,30.35,30.45,14134,0
+TSBK.US,D,20250305,000000,30.445,30.58,30.0562,30.3,14492,0
+TSBK.US,D,20250306,000000,30.0675,30.58,30,30.25,8990,0
+TSBK.US,D,20250307,000000,29.605,30.67,29.605,30.24,11635,0
+TSBK.US,D,20250310,000000,29.85,30.36,29.51,29.61,15700,0
+TSBK.US,D,20250311,000000,30.245,30.57,28.99,28.99,17921,0
+TSBK.US,D,20250312,000000,29.79,30.19,29.21,30.19,18513,0
+TSBK.US,D,20250313,000000,30.08,30.08,29.42,29.42,13315,0
+TSBK.US,D,20250314,000000,29.42,30.39,29.42,30.115,17110,0
+TSBK.US,D,20250317,000000,29.68,29.97,29.68,29.82,8201,0
+TSBK.US,D,20250318,000000,30.12,30.12,29.61,30.1,27885,0
+TSBK.US,D,20250319,000000,30.17,30.945,30.01,30.61,6398,0
+TSBK.US,D,20250320,000000,30.28,30.57,29.9275,29.99,17820,0
+TSBK.US,D,20250321,000000,29.53,30.24,29.4913,30.09,41428,0
+TSBK.US,D,20250324,000000,30.49,30.49,29.5,30.27,8334,0
+TSBK.US,D,20250325,000000,29.98,30.06,29.84,29.84,9703,0
+TSBK.US,D,20250326,000000,30.32,30.55,30.32,30.55,5686,0
+TSBK.US,D,20250327,000000,30.73,30.99,30.5,30.97,10404,0
+TSBK.US,D,20250328,000000,30.85,30.85,30.69,30.69,7707,0
+TSBK.US,D,20250331,000000,29.93,30.8,29.93,30.15,19501,0
+TSBK.US,D,20250401,000000,30.075,30.23,30.075,30.23,4194,0
+TSBK.US,D,20250402,000000,30.31,30.85,29.9095,30.67,16737,0
+TSBK.US,D,20250403,000000,29.52,29.52,28.33,28.78,12451,0
+TSBK.US,D,20250404,000000,28.16,29.105,27.78,28.84,16689,0
+TSBK.US,D,20250407,000000,27.5076,30.6987,27.5076,29,16636,0
+TSBK.US,D,20250408,000000,29.53,29.85,28.1,28.33,13475,0
+TSBK.US,D,20250409,000000,28.38,31.36,27.93,30.42,12340,0
+TSBK.US,D,20250410,000000,29.58,29.58,28.2,28.75,10453,0
+TSBK.US,D,20250411,000000,28.55,29.03,28.51,29.03,5322,0
+TSBK.US,D,20250414,000000,29.05,29.345,28.241,28.57,9188,0
+TSBK.US,D,20250415,000000,29.12,29.145,28.4901,28.5,12897,0
+TSBK.US,D,20250416,000000,28.46,29.415,28.42,29.09,10310,0
+TSBK.US,D,20250417,000000,29.11,29.79,29.11,29.56,11252,0
+TSBK.US,D,20250421,000000,29.07,29.22,28.935,28.97,9515,0
+TSBK.US,D,20250422,000000,29.38,30.29,29.285,30,7201,0
+TSBK.US,D,20250423,000000,30.87,30.88,30.33,30.63,8605,0
+TSBK.US,D,20250424,000000,30.26,30.3,29.7,30.26,11563,0
+TSBK.US,D,20250425,000000,29.73,30.15,29.09,29.4,23736,0
+TSBK.US,D,20250428,000000,29.49,30.63,29.34,30.63,16876,0
+TSBK.US,D,20250429,000000,30.38,31.28,30,30.9,18009,0
+TSBK.US,D,20250430,000000,29.84,31.29,29.84,30.74,22308,0
+TSBK.US,D,20250501,000000,30.845,30.99,30.38,30.49,11054,0
+TSBK.US,D,20250502,000000,30.71,31.29,30.71,31.19,6217,0
+TSBK.US,D,20250505,000000,31.05,31.165,30.75,30.77,6206,0
+TSBK.US,D,20250506,000000,30.31,31.03,30.31,31.03,5069,0
+TSBK.US,D,20250507,000000,31,31.4,30.38,30.39,8361,0
+TSBK.US,D,20250508,000000,30.63,31.56,30.51,31.44,7031,0
+TSBK.US,D,20250509,000000,31.32,31.32,30.62,30.64,8715,0
+TSBK.US,D,20250512,000000,31.54,31.91,31.14,31.14,16917,0
+TSBK.US,D,20250513,000000,31.6098,31.79,31.5,31.72,6468,0
+TSBK.US,D,20250514,000000,31.44,31.9,31.26,31.9,9135,0
+TSBK.US,D,20250515,000000,31.63,32.23,31.63,32.23,5196,0
+TSBK.US,D,20250516,000000,32.04,32.04,31.42,31.49,11432,0
+TSBK.US,D,20250519,000000,30.92,31.7,30.92,31.66,3761,0
+TSBK.US,D,20250520,000000,31.42,31.42,31.28,31.28,3249,0
+TSBK.US,D,20250521,000000,30.91,30.91,30.3701,30.71,8486,0
+TSBK.US,D,20250522,000000,30.74,31.02,30.39,30.39,9426,0
+TSBK.US,D,20250523,000000,29.83,31.0366,29.57,30.25,8433,0
+TSBK.US,D,20250527,000000,30.79,31.38,30.79,31.17,6499,0
+TSBK.US,D,20250528,000000,30.99,31.1,30.27,30.35,10089,0
+TSBK.US,D,20250529,000000,30.255,30.97,30.13,30.97,5117,0
+TSBK.US,D,20250530,000000,30.55,30.96,30.43,30.43,8916,0
+TSBK.US,D,20250602,000000,30.35,30.42,29.91,30.42,8917,0
+TSBK.US,D,20250603,000000,30.295,30.6799,30.01,30.25,9628,0
+TSBK.US,D,20250604,000000,30.2,30.325,29.92,30.26,11181,0
+TSBK.US,D,20250605,000000,29.95,30.15,29.3,30.15,14822,0
+TSBK.US,D,20250606,000000,30.6,30.76,30.39,30.76,7871,0
+TSBK.US,D,20250609,000000,30.17,30.41,29.71,29.98,24083,0
+TSBK.US,D,20250610,000000,30.32,30.915,30.32,30.76,8023,0
+TSBK.US,D,20250611,000000,30.59,30.9799,30.26,30.95,14660,0
+TSBK.US,D,20250612,000000,30.55,30.87,30.1221,30.87,9916,0
+TSBK.US,D,20250613,000000,30.41,30.41,29.96,30.18,9191,0
+TSBK.US,D,20250616,000000,30.2011,30.61,30.2011,30.54,9983,0
+TSBK.US,D,20250617,000000,29.99,30.6,29.99,30.05,6696,0
+TSBK.US,D,20250618,000000,30.5609,30.5609,30.33,30.48,5384,0
+TSBK.US,D,20250620,000000,30.6,31.19,29.96,30.44,19141,0
+TSBK.US,D,20250623,000000,30.4,31.06,30.4,31,7328,0
+TSBK.US,D,20250624,000000,31.34,31.49,31.33,31.41,6488,0
+TSBK.US,D,20250625,000000,30,31.7999,30,30.65,7898,0
+TSBK.US,D,20250626,000000,30.63,31.62,30.3632,31.62,7056,0
+TSBK.US,D,20250627,000000,30.5,31.72,30.5,31.72,43597,0
+TSBK.US,D,20250630,000000,31.32,31.77,31.2,31.2,9277,0
+TSBK.US,D,20250701,000000,31.81,32.25,31.745,31.95,9231,0
+TSBK.US,D,20250702,000000,31.7912,32,31.66,31.78,10494,0
+TSBK.US,D,20250703,000000,32,32.39,31.7,32.39,15073,0
+TSBK.US,D,20250707,000000,32.35,32.35,31.87,31.99,11569,0
+TSBK.US,D,20250708,000000,31.885,32.42,31.885,32.11,11741,0
+TSBK.US,D,20250709,000000,32.41,32.41,31.93,32.4,12115,0
+TSBK.US,D,20250710,000000,31.99,32.5,31.945,32.47,10814,0
+TSBK.US,D,20250711,000000,32.54,32.5599,31.24,32.22,12181,0
+TSBK.US,D,20250714,000000,32.53,32.86,32.24,32.69,19007,0
+TSBK.US,D,20250715,000000,32.57,32.585,31.68,31.85,13184,0
+TSBK.US,D,20250716,000000,32.15,32.4,31.495,32.4,13223,0
+TSBK.US,D,20250717,000000,32.18,32.4,32.025,32.05,12686,0
+TSBK.US,D,20250718,000000,32.38,32.5,31.8,32.01,18177,0
+TSBK.US,D,20250721,000000,32.08,32.76,31.9295,32.33,11362,0
+TSBK.US,D,20250722,000000,32.35,32.79,32.26,32.3,17021,0
+TSBK.US,D,20250723,000000,32.13,34.95,32.13,34.39,52522,0
+TSBK.US,D,20250724,000000,32.62,33.99,32.62,33.21,20282,0
+TSBK.US,D,20250725,000000,33.09,33.35,32.8034,32.92,8411,0
+TSBK.US,D,20250728,000000,32.94,33.3,32.94,33.16,8368,0
+TSBK.US,D,20250729,000000,33.3,33.5,32.15,32.15,22181,0
+TSBK.US,D,20250730,000000,32.3,32.335,31.66,31.78,12121,0
+TSBK.US,D,20250731,000000,31.46,31.64,31.14,31.29,24055,0
+TSBK.US,D,20250801,000000,30.5768,31.32,30.52,30.97,19464,0
+TSBK.US,D,20250804,000000,30.97,31.45,30.95,31.37,7523,0
+TSBK.US,D,20250805,000000,30.81,31.38,30.81,31.38,6272,0
+TSBK.US,D,20250806,000000,31.09,31.7,31.09,31.33,6121,0
+TSBK.US,D,20250807,000000,31.68,31.68,30.915,31.07,12999,0
+TSBK.US,D,20250808,000000,31.17,31.21,30.8,30.99,5492,0
+TSBK.US,D,20250811,000000,31.4,31.95,31.22,31.46,13446,0
+TSBK.US,D,20250812,000000,32.6,33.45,32.1501,33.45,15510,0
+TSBK.US,D,20250813,000000,33.43,33.7455,33.32,33.44,16916,0
+TSBK.US,D,20250814,000000,33.26,33.5,33,33.26,9701,0
+TSBK.US,D,20250815,000000,33.37,33.37,31.941,32.28,10959,0
+TSBK.US,D,20250818,000000,32.715,32.96,32.25,32.38,15361,0
+TSBK.US,D,20250819,000000,32.65,32.895,32.1946,32.4,11813,0
+TSBK.US,D,20250820,000000,32.2501,32.85,32.25,32.85,10911,0
+TSBK.US,D,20250821,000000,32.2501,32.77,32.2501,32.31,7101,0
+TSBK.US,D,20250822,000000,32.69,33.5,32.625,33.39,34258,0
+TSBK.US,D,20250825,000000,33.38,33.4815,32.93,33,24010,0
+TSBK.US,D,20250826,000000,33.494,33.494,32.99,33.4,13043,0
+TSBK.US,D,20250827,000000,33.31,33.43,33.25,33.37,12766,0
+TSBK.US,D,20250828,000000,33.39,33.39,33.2,33.3,17606,0
+TSBK.US,D,20250829,000000,33.3,33.48,33.23,33.45,22149,0
+TSBK.US,D,20250902,000000,33.4,33.445,33.21,33.445,32653,0
+TSBK.US,D,20250903,000000,33.4,33.98,33.4,33.95,63135,0
+TSBK.US,D,20250904,000000,33.98,34.55,33.91,34.53,23141,0
+TSBK.US,D,20250905,000000,34.8,34.8,33.96,34.54,16722,0
+TSBK.US,D,20250908,000000,34.62,34.95,34.36,34.92,25511,0
+TSBK.US,D,20250909,000000,34.73,34.7697,34.5,34.67,74960,0
+TSBK.US,D,20250910,000000,34.805,34.815,34.5629,34.63,18652,0
+TSBK.US,D,20250911,000000,34.87,36.14,34.76,36.14,49730,0
+TSBK.US,D,20250912,000000,35.82,36.485,35.405,36.43,20694,0
+TSBK.US,D,20250915,000000,36.71,36.73,36.47,36.47,8748,0
+TSBK.US,D,20250916,000000,36.47,36.506,35.31,35.525,14694,0
+TSBK.US,D,20250917,000000,35.95,36.54,35.35,35.5,21291,0
+TSBK.US,D,20250918,000000,35.73,38.08,35.555,35.72,37356,0
+TSBK.US,D,20250919,000000,35.71,35.78,34.78,34.9,45619,0
+TSBK.US,D,20250922,000000,35.02,35.35,34.56,34.76,18096,0
+TSBK.US,D,20250923,000000,34.86,34.995,34.23,34.46,15587,0
+TSBK.US,D,20250924,000000,34.63,34.778,34.31,34.4,8728,0
+TSBK.US,D,20250925,000000,34.1,34.6232,34.03,34.27,11214,0
+TSBK.US,D,20250926,000000,34.25,34.38,34,34.2,10697,0
+TSBK.US,D,20250929,000000,34.21,34.25,33.01,33.39,13575,0
+TSBK.US,D,20250930,000000,33.4,34.35,32.81,33.28,13887,0
+TSBK.US,D,20251001,000000,32.88,33.24,32.8,32.92,14925,0
+TSBK.US,D,20251002,000000,32.8,33.015,32.31,32.46,17013,0
+TSBK.US,D,20251003,000000,32.46,34.0699,32.38,32.65,16802,0
+TSBK.US,D,20251006,000000,32.85,33.2099,32.49,32.7,20015,0
+TSBK.US,D,20251007,000000,32.6,32.76,32.12,32.27,22757,0
+TSBK.US,D,20251008,000000,32.6,32.62,32.16,32.23,12472,0
+TSBK.US,D,20251009,000000,32.17,32.21,31.65,31.98,20586,0
+TSBK.US,D,20251010,000000,31.91,32.14,31.15,31.2,28009,0
+TSBK.US,D,20251013,000000,32.0024,32.0024,31.335,31.57,12195,0
+TSBK.US,D,20251014,000000,31.76,32.625,31.76,32.44,13439,0
+TSBK.US,D,20251015,000000,32.46,32.46,31.945,32.17,10029,0
+TSBK.US,D,20251016,000000,32,32,30.93,31.27,21475,0
+TSBK.US,D,20251017,000000,31.27,31.71,31.27,31.46,16515,0
+TSBK.US,D,20251020,000000,31.5,32.14,31.4101,32.14,10767,0
+TSBK.US,D,20251021,000000,31.96,32.31,31.73,32.17,10080,0
+TSBK.US,D,20251022,000000,32.125,32.6047,31.93,32.47,11126,0
+TSBK.US,D,20251023,000000,32.32,32.32,31.9,32.085,9652,0
+TSBK.US,D,20251024,000000,32.1325,32.41,32,32.12,7548,0
+TSBK.US,D,20251027,000000,32.25,32.28,31.715,32,12508,0
+TSBK.US,D,20251028,000000,31.65,32.15,31.65,31.71,7055,0
+TSBK.US,D,20251029,000000,31.69,31.73,31.09,31.37,14791,0
+TSBK.US,D,20251030,000000,31.395,31.42,31.19,31.25,5065,0
+TSBK.US,D,20251031,000000,31.5,32.575,31.45,32.12,24498,0
+TSBK.US,D,20251103,000000,32,32.605,31.845,32.45,21149,0
+TSBK.US,D,20251104,000000,32.18,32.58,32.18,32.51,7619,0
+TSBK.US,D,20251105,000000,32.7,33.21,32.61,33.21,7114,0
+TSBK.US,D,20251106,000000,32.6,33,32.6,32.76,6501,0
+TSBK.US,D,20251107,000000,32.84,33.39,32.84,33.01,11274,0
+TSBK.US,D,20251110,000000,33.0501,33.25,32.67,32.86,9264,0
+TSBK.US,D,20251111,000000,33.15,33.455,33.08,33.08,4141,0
+TSBK.US,D,20251112,000000,33.28,33.43,33.28,33.37,5626,0
+TSBK.US,D,20251113,000000,33.14,33.95,33.14,33.63,11642,0
+TSBK.US,D,20251114,000000,33.43,33.74,33.16,33.7,10203,0
+TSBK.US,D,20251117,000000,33.4554,33.4554,32.47,32.47,11546,0
+TSBK.US,D,20251118,000000,32.5,32.64,32.34,32.34,5953,0
+TSBK.US,D,20251119,000000,32.5,33.08,32.5,32.75,10498,0
+TSBK.US,D,20251120,000000,33.25,33.4539,33.05,33.28,10044,0
+TSBK.US,D,20251121,000000,33.28,34.86,33.28,33.95,24005,0
+TSBK.US,D,20251124,000000,34.26,34.26,33.54,33.65,11583,0
+TSBK.US,D,20251125,000000,34.545,35,34.49,34.81,9557,0
+TSBK.US,D,20251126,000000,34.76,35.04,34.57,34.58,15079,0
+TSBK.US,D,20251128,000000,34.86,34.86,33.995,34.2,7543,0
+TSBK.US,D,20251201,000000,33.9,35.045,33.9,34.8,10300,0
+TSBK.US,D,20251202,000000,34.81,34.87,34.18,34.25,21110,0
+TSBK.US,D,20251203,000000,34.1,34.9,34.1,34.64,33084,0
+TSBK.US,D,20251204,000000,34.87,34.87,34.59,34.6,8610,0
+TSBK.US,D,20251205,000000,34.78,34.835,34.4,34.63,16300,0
+TSBK.US,D,20251208,000000,34.6,34.616,33.86,34.41,13560,0
+TSBK.US,D,20251209,000000,34.97,35.685,34.89,35.195,24416,0
+TSBK.US,D,20251210,000000,35.36,37.32,35.36,36.99,29152,0
+TSBK.US,D,20251211,000000,37.085,37.75,36.92,37.35,20454,0
+TSBK.US,D,20251212,000000,37.67,37.67,36.82,37.32,15081,0
+TSBK.US,D,20251215,000000,37.641,37.9,37.4,37.45,22204,0
+TSBK.US,D,20251216,000000,37.43,37.77,36.99,37.39,22740,0
+TSBK.US,D,20251217,000000,37.4,37.75,37.33,37.45,15944,0
+TSBK.US,D,20251218,000000,37.9499,38,37.44,37.74,14223,0
+TSBK.US,D,20251219,000000,37.7,38.28,36.07,36.36,43073,0
+TSBK.US,D,20251222,000000,36.54,37.0813,35.98,36.3,22358,0
+TSBK.US,D,20251223,000000,36.17,37.058,36.12,36.12,13994,0
+TSBK.US,D,20251224,000000,35.995,36.88,33.33,36.13,11165,0
+TSBK.US,D,20251226,000000,35.55,36.1,35.55,35.82,11222,0
+TSBK.US,D,20251229,000000,35.91,36.3399,35.5,35.87,17902,0
+TSBK.US,D,20251230,000000,35.85,36.16,35.37,35.79,11553,0
+TSBK.US,D,20251231,000000,36.01,36.01,35.73,35.8,9339,0
+TSBK.US,D,20260102,000000,35.51,35.92,35.245,35.33,14736,0
+TSBK.US,D,20260105,000000,35.3101,36.5,35.3101,36.12,14671,0
+TSBK.US,D,20260106,000000,36.05,36.38,35.575,36,17058,0
+TSBK.US,D,20260107,000000,35.9,35.935,35.285,35.67,15264,0
+TSBK.US,D,20260108,000000,35.5,36.75,35.5,36.44,9852,0
+TSBK.US,D,20260109,000000,36.45,36.45,35.81,35.85,8896,0
+TSBK.US,D,20260112,000000,35.48,35.85,35.48,35.58,8440,0
+TSBK.US,D,20260113,000000,35.57,35.665,35.5,35.52,16340,0
+TSBK.US,D,20260114,000000,35.63,36.3,35.5,36.3,12342,0
+TSBK.US,D,20260115,000000,36.63,37,36.63,36.86,10633,0
+TSBK.US,D,20260116,000000,36.76,36.76,36.09,36.26,12828,0
+TSBK.US,D,20260120,000000,35.76,36.375,35.76,36.07,10139,0
+TSBK.US,D,20260121,000000,36.05,37.6175,36.05,37.47,28805,0
+TSBK.US,D,20260122,000000,37.435,37.87,37.26,37.48,19533,0
+TSBK.US,D,20260123,000000,37.03,37.1218,36.7,36.71,16135,0
+TSBK.US,D,20260126,000000,36.58,37.6537,36.2275,36.53,16567,0
+TSBK.US,D,20260127,000000,36.45,37.75,36.45,37.42,12118,0
+TSBK.US,D,20260128,000000,37.695,37.695,36.68,36.69,12045,0
+TSBK.US,D,20260129,000000,37.01,38.42,37,38.13,16737,0
+TSBK.US,D,20260130,000000,38.18,39.33,38.05,38.94,34077,0
+TSBK.US,D,20260202,000000,39.29,39.99,39.06,39.12,38247,0
+TSBK.US,D,20260203,000000,39.1,39.5,38.5,39.1,16478,0
+TSBK.US,D,20260204,000000,39.25,39.25,38.61,39.12,22623,0
+TSBK.US,D,20260205,000000,38.93,39.67,38.91,39.62,32727,0
+TSBK.US,D,20260206,000000,39.7,40.41,39.63,39.63,39693,0
+TSBK.US,D,20260209,000000,39.6,39.74,38.98,39.31,12790,0
+TSBK.US,D,20260210,000000,39.28,39.49,38.75,38.95,16737,0
+TSBK.US,D,20260211,000000,39.31,39.39,38.63,38.85,7900,0
+TSBK.US,D,20260212,000000,38.8,39.35,38.715,39.33,28236,0
+TSBK.US,D,20260213,000000,39.1,39.47,38.775,39.05,28013,0
+TSBK.US,D,20260217,000000,39.23,39.59,39.09,39.09,15814,0
+TSBK.US,D,20260218,000000,39.19,39.74,38.5957,39.03,15788,0
diff --git a/daily/us/nasdaq stocks/3/tsco.us.txt b/daily/us/nasdaq stocks/3/tsco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4a872b70d355facd1f7d70053a731a83475b704
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tsco.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSCO.US,D,20050225,000000,1.79262,1.79771,1.77111,1.78215,6777324.6158661,0
+TSCO.US,D,20050228,000000,1.78215,1.79361,1.76231,1.78641,7967183.0227613,0
+TSCO.US,D,20050301,000000,1.78641,1.82253,1.77276,1.81189,6497772.1185919,0
+TSCO.US,D,20050302,000000,1.81094,1.83241,1.79532,1.81284,10962492.09637,0
+TSCO.US,D,20050303,000000,1.82481,1.82481,1.77185,1.79091,8650639.9903253,0
+TSCO.US,D,20050304,000000,1.80262,1.85199,1.79532,1.8385,7525709.8374746,0
+TSCO.US,D,20050307,000000,1.83431,1.84267,1.80262,1.8155,5594623.1570575,0
+TSCO.US,D,20050308,000000,1.81094,1.81094,1.78215,1.78215,8211692.7867168,0
+TSCO.US,D,20050309,000000,1.78215,1.80262,1.77016,1.77448,2512615.0248173,0
+TSCO.US,D,20050310,000000,1.78641,1.80433,1.76136,1.78378,5910976.0499008,0
+TSCO.US,D,20050311,000000,1.78958,1.80262,1.75939,1.79091,5159443.8761184,0
+TSCO.US,D,20050314,000000,1.80092,1.80262,1.77448,1.79091,3391593.4991716,0
+TSCO.US,D,20050315,000000,1.79361,1.82158,1.78472,1.78958,4241959.9685622,0
+TSCO.US,D,20050316,000000,1.78215,1.79532,1.76136,1.77276,7813103.4028733,0
+TSCO.US,D,20050317,000000,1.77725,1.79091,1.75002,1.78565,5511176.2998366,0
+TSCO.US,D,20050318,000000,1.78082,1.79865,1.77111,1.78378,8437983.9078207,0
+TSCO.US,D,20050321,000000,1.78378,1.78378,1.75612,1.77448,5199480.6857126,0
+TSCO.US,D,20050322,000000,1.78378,1.82975,1.77016,1.80828,11059374.01864,0
+TSCO.US,D,20050323,000000,1.79703,1.82481,1.78288,1.80262,8584880.2673116,0
+TSCO.US,D,20050324,000000,1.80092,1.8385,1.80092,1.82405,4824377.6690118,0
+TSCO.US,D,20050328,000000,1.82253,1.87498,1.82253,1.84096,5973820.3690615,0
+TSCO.US,D,20050329,000000,1.84723,1.85484,1.80357,1.80999,4893305.3940464,0
+TSCO.US,D,20050330,000000,1.80433,1.86244,1.80357,1.85009,5474591.6652025,0
+TSCO.US,D,20050331,000000,1.85275,1.85484,1.80092,1.82975,6343745.123323,0
+TSCO.US,D,20050401,000000,1.83165,1.84457,1.77016,1.7754,7315663.9360369,0
+TSCO.US,D,20050404,000000,1.78641,1.80262,1.78215,1.79997,10071067.899791,0
+TSCO.US,D,20050405,000000,1.79997,1.8307,1.79361,1.81455,5964200.5888377,0
+TSCO.US,D,20050406,000000,1.82405,1.84457,1.80433,1.81626,5797517.3728703,0
+TSCO.US,D,20050407,000000,1.82405,1.8288,1.76136,1.80828,14924152.298079,0
+TSCO.US,D,20050408,000000,1.80092,1.84457,1.78215,1.83621,8944769.5068649,0
+TSCO.US,D,20050411,000000,1.84914,1.85009,1.81455,1.83545,6991238.4267479,0
+TSCO.US,D,20050412,000000,1.82253,1.88334,1.806,1.87194,9451491.9563677,0
+TSCO.US,D,20050413,000000,1.87764,1.87916,1.81626,1.82348,6709228.3597997,0
+TSCO.US,D,20050414,000000,1.83241,1.83241,1.74821,1.76486,10588657.33297,0
+TSCO.US,D,20050415,000000,1.76231,1.76923,1.68657,1.71323,13578098.761641,0
+TSCO.US,D,20050418,000000,1.71864,1.73301,1.68657,1.69645,11087786.050055,0
+TSCO.US,D,20050419,000000,1.70308,1.75517,1.69805,1.75517,9402498.4367413,0
+TSCO.US,D,20050420,000000,1.75612,1.77894,1.73576,1.73989,10773611.816408,0
+TSCO.US,D,20050421,000000,1.72883,1.7519,1.64514,1.74333,53056313.820015,0
+TSCO.US,D,20050422,000000,1.72644,1.75612,1.72299,1.72644,11915045.049555,0
+TSCO.US,D,20050425,000000,1.72041,1.78215,1.72041,1.76393,10857221.809945,0
+TSCO.US,D,20050426,000000,1.76045,1.76317,1.73301,1.73487,8780859.608281,0
+TSCO.US,D,20050427,000000,1.72883,1.78812,1.71559,1.74605,9138107.091996,0
+TSCO.US,D,20050428,000000,1.74914,1.75002,1.69805,1.69805,5448410.9176041,0
+TSCO.US,D,20050429,000000,1.70654,1.72299,1.65768,1.68657,8640183.478671,0
+TSCO.US,D,20050502,000000,1.68168,1.73755,1.67722,1.72644,8381675.5662515,0
+TSCO.US,D,20050503,000000,1.71722,1.72476,1.69215,1.70308,6256146.1837192,0
+TSCO.US,D,20050504,000000,1.71484,1.73576,1.69041,1.72476,10347673.418441,0
+TSCO.US,D,20050505,000000,1.7386,1.76923,1.71323,1.76486,5810357.7797326,0
+TSCO.US,D,20050506,000000,1.75517,1.76486,1.73301,1.7519,5934378.2176541,0
+TSCO.US,D,20050509,000000,1.74821,1.77448,1.7306,1.77016,7387822.8126343,0
+TSCO.US,D,20050510,000000,1.76672,1.76672,1.71864,1.74418,7846514.7730246,0
+TSCO.US,D,20050511,000000,1.74914,1.7519,1.69873,1.73301,7121879.0416497,0
+TSCO.US,D,20050512,000000,1.73576,1.74605,1.69041,1.71864,8037947.346974,0
+TSCO.US,D,20050513,000000,1.70998,1.71864,1.68319,1.69041,7057598.0704098,0
+TSCO.US,D,20050516,000000,1.68495,1.71864,1.68319,1.71414,8739217.7478287,0
+TSCO.US,D,20050517,000000,1.70052,1.74418,1.69377,1.73989,8011108.7916466,0
+TSCO.US,D,20050518,000000,1.73487,1.80262,1.73487,1.77725,18369480.794986,0
+TSCO.US,D,20050519,000000,1.77801,1.8288,1.77111,1.81968,9870931.2139772,0
+TSCO.US,D,20050520,000000,1.81968,1.81968,1.76832,1.78958,6911301.6315676,0
+TSCO.US,D,20050523,000000,1.79532,1.82253,1.79361,1.80923,4944109.2005425,0
+TSCO.US,D,20050524,000000,1.81189,1.81189,1.78215,1.79865,8522146.4598493,0
+TSCO.US,D,20050525,000000,1.79361,1.79532,1.76045,1.76672,6278169.586473,0
+TSCO.US,D,20050526,000000,1.7754,1.82253,1.76486,1.82158,5213410.4221739,0
+TSCO.US,D,20050527,000000,1.81702,1.8385,1.81284,1.83336,3627493.8755748,0
+TSCO.US,D,20050531,000000,1.82348,1.86339,1.82348,1.86244,5887189.7224344,0
+TSCO.US,D,20050601,000000,1.85484,1.87194,1.84457,1.85844,6864002.6246496,0
+TSCO.US,D,20050602,000000,1.86148,1.88771,1.84914,1.88239,6361626.9686173,0
+TSCO.US,D,20050603,000000,1.88239,1.91298,1.87593,1.91147,8667474.6057158,0
+TSCO.US,D,20050606,000000,1.90006,1.93673,1.89626,1.92876,6436306.5644307,0
+TSCO.US,D,20050607,000000,1.9377,2.00854,1.92514,1.97286,12610200.469764,0
+TSCO.US,D,20050608,000000,1.98443,1.98804,1.95118,1.95859,6012962.5601445,0
+TSCO.US,D,20050609,000000,1.96828,1.99488,1.92876,1.9871,6249347.0830358,0
+TSCO.US,D,20050610,000000,1.97365,1.98804,1.95631,1.97984,4833823.7879946,0
+TSCO.US,D,20050613,000000,1.97418,2.03178,1.97418,1.99313,11258842.371803,0
+TSCO.US,D,20050614,000000,1.98804,2.05856,1.98615,2.05266,11090617.254519,0
+TSCO.US,D,20050615,000000,2.06082,2.06538,2.02588,2.06538,8849650.5093078,0
+TSCO.US,D,20050616,000000,2.07962,2.1047,2.05586,2.08934,12340330.902256,0
+TSCO.US,D,20050617,000000,2.0473,2.07108,2.03766,2.05436,13159206.800063,0
+TSCO.US,D,20050620,000000,2.04296,2.06006,2.02588,2.04886,6662176.6885879,0
+TSCO.US,D,20050621,000000,2.06006,2.06332,2.02472,2.05036,4107951.3780898,0
+TSCO.US,D,20050622,000000,2.0549,2.07108,2.03766,2.06538,6808025.8181755,0
+TSCO.US,D,20050623,000000,2.07108,2.08286,2.03494,2.0498,9176617.7876597,0
+TSCO.US,D,20050624,000000,2.05266,2.05266,2.0124,2.01658,9104464.1735241,0
+TSCO.US,D,20050627,000000,2.0139,2.01658,1.97984,2.01102,6964410.3963444,0
+TSCO.US,D,20050628,000000,2.0124,2.07962,2.0124,2.04488,9482966.7405667,0
+TSCO.US,D,20050629,000000,2.04488,2.05586,2.0139,2.04564,5854041.4753745,0
+TSCO.US,D,20050630,000000,2.05856,2.08384,2.05436,2.05856,9369734.3493951,0
+TSCO.US,D,20050701,000000,2.06916,2.06916,2.03178,2.05586,3100111.0009317,0
+TSCO.US,D,20050705,000000,2.0618,2.08136,2.05586,2.077,8334539.6956494,0
+TSCO.US,D,20050706,000000,2.08286,2.08286,2.05112,2.06404,8816044.4280683,0
+TSCO.US,D,20050707,000000,2.0549,2.05856,2.00854,2.04564,6585481.569894,0
+TSCO.US,D,20050708,000000,2.05344,2.08038,2.0481,2.0787,7713458.6881435,0
+TSCO.US,D,20050711,000000,2.08286,2.11688,2.06404,2.09478,7361321.0548642,0
+TSCO.US,D,20050712,000000,2.09238,2.10092,2.08286,2.0876,9306758.4686882,0
+TSCO.US,D,20050713,000000,2.09478,2.09654,2.05436,2.06634,5446232.2584071,0
+TSCO.US,D,20050714,000000,2.08666,2.09478,2.05762,2.06728,5922711.3397791,0
+TSCO.US,D,20050715,000000,2.0618,2.08286,2.0473,2.06082,6649704.6540536,0
+TSCO.US,D,20050718,000000,2.05436,2.05436,2.03494,2.04108,5684916.4771176,0
+TSCO.US,D,20050719,000000,2.0473,2.11272,2.04564,2.11272,7042221.1569464,0
+TSCO.US,D,20050720,000000,2.10208,2.1226,2.091,2.12202,4763443.6234952,0
+TSCO.US,D,20050721,000000,2.1095,2.15504,2.08384,2.11688,9112131.5804087,0
+TSCO.US,D,20050722,000000,2.1226,2.2989,2.1226,2.27496,20327858.602447,0
+TSCO.US,D,20050725,000000,2.2681,2.32326,2.26722,2.27424,19258899.993609,0
+TSCO.US,D,20050726,000000,2.27326,2.33714,2.2725,2.32988,16292587.084676,0
+TSCO.US,D,20050727,000000,2.32988,2.36794,2.27592,2.36504,11312524.744919,0
+TSCO.US,D,20050728,000000,2.36356,2.45836,2.36184,2.4388,14133167.447966,0
+TSCO.US,D,20050729,000000,2.43554,2.44412,2.34374,2.35766,7043910.407193,0
+TSCO.US,D,20050801,000000,2.35766,2.40706,2.35026,2.36184,7995337.1935456,0
+TSCO.US,D,20050802,000000,2.36504,2.36582,2.28504,2.30788,13383503.448133,0
+TSCO.US,D,20050803,000000,2.30256,2.30256,2.28504,2.29228,6525952.6016852,0
+TSCO.US,D,20050804,000000,2.2957,2.29984,2.23358,2.23358,6667839.0975159,0
+TSCO.US,D,20050805,000000,2.25274,2.25692,2.2284,2.23868,5880948.4427056,0
+TSCO.US,D,20050808,000000,2.23528,2.24758,2.17312,2.18166,6750754.4460918,0
+TSCO.US,D,20050809,000000,2.16058,2.22288,2.09654,2.21838,32422806.172084,0
+TSCO.US,D,20050810,000000,2.23358,2.33636,2.22742,2.27326,18545394.369001,0
+TSCO.US,D,20050811,000000,2.2708,2.28504,2.25106,2.2681,8454260.7022572,0
+TSCO.US,D,20050812,000000,2.25978,2.29474,2.23944,2.26986,5792049.67503,0
+TSCO.US,D,20050815,000000,2.26986,2.28772,2.23108,2.26722,4169469.5568694,0
+TSCO.US,D,20050816,000000,2.23108,2.24476,2.12828,2.13018,15477205.461524,0
+TSCO.US,D,20050817,000000,2.1353,2.14004,2.10092,2.1226,10380216.482391,0
+TSCO.US,D,20050818,000000,2.1095,2.1254,2.08136,2.10378,13366821.444135,0
+TSCO.US,D,20050819,000000,2.10092,2.11272,2.0823,2.0857,6804699.9422997,0
+TSCO.US,D,20050822,000000,2.08136,2.10774,2.07962,2.09846,8307495.9043109,0
+TSCO.US,D,20050823,000000,2.09654,2.1226,2.06006,2.08286,7492498.4408726,0
+TSCO.US,D,20050824,000000,2.08934,2.14574,2.07962,2.1057,9504127.0995804,0
+TSCO.US,D,20050825,000000,2.10644,2.1319,2.09654,2.1057,7077953.2727648,0
+TSCO.US,D,20050826,000000,2.10644,2.11688,2.09238,2.09846,9080519.9722029,0
+TSCO.US,D,20050829,000000,2.0787,2.12144,2.06404,2.10208,5975167.5592891,0
+TSCO.US,D,20050830,000000,2.10774,2.1226,2.09238,2.11864,7161373.8176762,0
+TSCO.US,D,20050831,000000,2.12828,2.15832,2.1028,2.15778,8597994.3221892,0
+TSCO.US,D,20050901,000000,2.14254,2.16612,2.09334,2.09654,7062192.1995867,0
+TSCO.US,D,20050902,000000,2.09238,2.10378,1.99392,2.00686,14244710.588891,0
+TSCO.US,D,20050906,000000,2.00686,2.0876,2.00686,2.08476,15476847.614119,0
+TSCO.US,D,20050907,000000,2.08934,2.17828,2.077,2.17312,11679534.095327,0
+TSCO.US,D,20050908,000000,2.16418,2.17828,2.12202,2.14254,5703782.4027738,0
+TSCO.US,D,20050909,000000,2.14958,2.17052,2.13094,2.17052,2694059.4462153,0
+TSCO.US,D,20050912,000000,2.17578,2.21588,2.1632,2.19896,4794939.457541,0
+TSCO.US,D,20050913,000000,2.19382,2.23108,2.15902,2.198,8683514.58937,0
+TSCO.US,D,20050914,000000,2.198,2.22216,2.15902,2.16498,8632431.8723976,0
+TSCO.US,D,20050915,000000,2.16498,2.18966,2.13858,2.14574,4426777.6279925,0
+TSCO.US,D,20050916,000000,2.15902,2.16058,2.1095,2.1348,10547446.994389,0
+TSCO.US,D,20050919,000000,2.12828,2.1505,2.09238,2.11534,5876527.9747696,0
+TSCO.US,D,20050920,000000,2.1264,2.14766,2.03766,2.0473,9057096.7546028,0
+TSCO.US,D,20050921,000000,2.03766,2.05344,1.95118,2.00686,11318929.160964,0
+TSCO.US,D,20050922,000000,2.0124,2.0124,1.95021,1.98842,17999898.100744,0
+TSCO.US,D,20050923,000000,1.98443,2.06916,1.97188,2.05436,8264627.8902533,0
+TSCO.US,D,20050926,000000,2.05036,2.08666,2.02588,2.04658,10272767.536769,0
+TSCO.US,D,20050927,000000,2.03326,2.06404,2.02472,2.04108,6847778.4548306,0
+TSCO.US,D,20050928,000000,2.03422,2.0549,2.00912,2.02588,12344561.921566,0
+TSCO.US,D,20050929,000000,1.94964,1.98063,1.89113,1.93123,32545184.721915,0
+TSCO.US,D,20050930,000000,1.94624,1.94624,1.89398,1.91298,25861816.099542,0
+TSCO.US,D,20051003,000000,1.90919,1.95214,1.90919,1.92876,9707463.3621867,0
+TSCO.US,D,20051004,000000,1.92876,1.93046,1.9031,1.90576,13541393.090385,0
+TSCO.US,D,20051005,000000,1.90747,1.91298,1.88239,1.88239,17071731.395675,0
+TSCO.US,D,20051006,000000,1.89455,1.90196,1.83545,1.84191,14133446.358443,0
+TSCO.US,D,20051007,000000,1.85427,1.87498,1.82348,1.8269,9919045.9024779,0
+TSCO.US,D,20051010,000000,1.8385,1.84267,1.79091,1.80433,7510332.9240106,0
+TSCO.US,D,20051011,000000,1.81284,1.8155,1.77801,1.77801,10423994.902345,0
+TSCO.US,D,20051012,000000,1.77371,1.78717,1.73664,1.74242,13917411.775444,0
+TSCO.US,D,20051013,000000,1.7386,1.74605,1.70926,1.72299,11519481.581264,0
+TSCO.US,D,20051014,000000,1.72041,1.79091,1.72041,1.78378,14577240.289396,0
+TSCO.US,D,20051017,000000,1.87916,1.87916,1.77801,1.80524,17079209.353934,0
+TSCO.US,D,20051018,000000,1.79361,1.8136,1.76486,1.76672,9213444.4955383,0
+TSCO.US,D,20051019,000000,1.76045,1.83621,1.74914,1.83545,10928970.214521,0
+TSCO.US,D,20051020,000000,2.0124,2.0593,1.95859,1.97796,46866522.017496,0
+TSCO.US,D,20051021,000000,1.96409,2.01102,1.96409,1.99089,14574230.16123,0
+TSCO.US,D,20051024,000000,1.99735,2.04658,1.99392,2.03326,9212376.2157872,0
+TSCO.US,D,20051025,000000,2.0139,2.03912,1.97984,2.00496,10722860.63453,0
+TSCO.US,D,20051026,000000,2.00854,2.05856,1.97605,1.97984,7924183.4471575,0
+TSCO.US,D,20051027,000000,1.9871,2.00854,1.95364,1.96031,14819981.866177,0
+TSCO.US,D,20051028,000000,1.9709,2.02296,1.95708,2.0139,6711854.3282528,0
+TSCO.US,D,20051031,000000,2.03326,2.06332,1.99392,2.03326,8051050.8769278,0
+TSCO.US,D,20051101,000000,2.03838,2.09478,2.02588,2.0876,8448224.6585394,0
+TSCO.US,D,20051102,000000,2.09158,2.1798,2.08934,2.17488,11156203.316292,0
+TSCO.US,D,20051103,000000,2.19136,2.19556,2.14004,2.15376,8206814.4846007,0
+TSCO.US,D,20051104,000000,2.15222,2.18454,2.13858,2.18358,6068676.2435267,0
+TSCO.US,D,20051107,000000,2.18262,2.18642,2.14672,2.17214,7387907.0120231,0
+TSCO.US,D,20051108,000000,2.15504,2.17488,2.11688,2.14426,6012204.7656411,0
+TSCO.US,D,20051109,000000,2.1505,2.15778,2.11688,2.1254,5332226.2853459,0
+TSCO.US,D,20051110,000000,2.13382,2.18966,2.08286,2.1798,11071109.308519,0
+TSCO.US,D,20051111,000000,2.17672,2.1798,2.11956,2.13094,4544940.9458982,0
+TSCO.US,D,20051114,000000,2.16612,2.16612,2.1353,2.14004,5930473.470977,0
+TSCO.US,D,20051115,000000,2.13018,2.14426,2.07962,2.09752,4741093.9481079,0
+TSCO.US,D,20051116,000000,2.10774,2.12202,2.05856,2.11272,6066481.7969441,0
+TSCO.US,D,20051117,000000,2.12828,2.14254,2.09654,2.14176,3808159.4526221,0
+TSCO.US,D,20051118,000000,2.1568,2.16236,2.09554,2.10092,4429614.0949183,0
+TSCO.US,D,20051121,000000,2.11272,2.17672,2.09654,2.1739,6229644.4259491,0
+TSCO.US,D,20051122,000000,2.16058,2.20332,2.1505,2.18166,6663092.356946,0
+TSCO.US,D,20051123,000000,2.17578,2.19704,2.13018,2.13858,5974967.5857398,0
+TSCO.US,D,20051125,000000,2.15902,2.17052,2.1264,2.16156,2475583.0809275,0
+TSCO.US,D,20051128,000000,2.15902,2.17578,2.11688,2.12828,5572836.5650865,0
+TSCO.US,D,20051129,000000,2.15222,2.1889,2.14176,2.18642,7308680.6491898,0
+TSCO.US,D,20051130,000000,2.18794,2.26338,2.17672,2.25826,15155253.309295,0
+TSCO.US,D,20051201,000000,2.25826,2.28446,2.23016,2.27592,15418918.434307,0
+TSCO.US,D,20051202,000000,2.26664,2.31184,2.23868,2.31184,8129261.5846285,0
+TSCO.US,D,20051205,000000,2.30422,2.34112,2.28504,2.32746,10318650.941455,0
+TSCO.US,D,20051206,000000,2.34034,2.3867,2.33276,2.37738,13357743.69748,0
+TSCO.US,D,20051207,000000,2.27592,2.3447,2.27424,2.28844,19831155.880267,0
+TSCO.US,D,20051208,000000,2.29984,2.34664,2.25766,2.30328,13736956.696869,0
+TSCO.US,D,20051209,000000,2.29134,2.31698,2.2681,2.27592,6516201.2599168,0
+TSCO.US,D,20051212,000000,2.28504,2.30956,2.24758,2.25274,6737198.3444207,0
+TSCO.US,D,20051213,000000,2.24836,2.30956,2.2404,2.30788,7242268.3809093,0
+TSCO.US,D,20051214,000000,2.3145,2.32096,2.26986,2.2989,6480427.0444037,0
+TSCO.US,D,20051215,000000,2.28904,2.3111,2.28504,2.29382,5710476.2542205,0
+TSCO.US,D,20051216,000000,2.29984,2.3052,2.26606,2.27592,8307538.0040061,0
+TSCO.US,D,20051219,000000,2.28904,2.28904,2.22742,2.22742,4941467.4447043,0
+TSCO.US,D,20051220,000000,2.22742,2.28844,2.2106,2.2868,5919232.8525103,0
+TSCO.US,D,20051221,000000,2.28184,2.31354,2.2767,2.29324,5663382.4833141,0
+TSCO.US,D,20051222,000000,2.28504,2.29984,2.24476,2.2681,3815568.9988772,0
+TSCO.US,D,20051223,000000,2.26072,2.2767,2.25978,2.26434,2932775.239697,0
+TSCO.US,D,20051227,000000,2.27326,2.27592,2.21588,2.2292,5612278.7164934,0
+TSCO.US,D,20051228,000000,2.237,2.26664,2.22328,2.25902,2547110.4621057,0
+TSCO.US,D,20051229,000000,2.26434,2.27326,2.23868,2.2423,2113973.016356,0
+TSCO.US,D,20051230,000000,2.237,2.237,2.20604,2.2193,2738437.7868183,0
+TSCO.US,D,20060103,000000,2.237,2.24912,2.1568,2.24476,9268137.2613262,0
+TSCO.US,D,20060104,000000,2.26072,2.26246,2.20332,2.20826,7133224.909353,0
+TSCO.US,D,20060105,000000,2.22462,2.23792,2.198,2.2075,6112991.434588,0
+TSCO.US,D,20060106,000000,2.20906,2.22742,2.16612,2.20906,4986971.9521387,0
+TSCO.US,D,20060109,000000,2.21242,2.29984,2.20604,2.2708,6120911.4396401,0
+TSCO.US,D,20060110,000000,2.25504,2.31016,2.25504,2.3052,5457725.4750407,0
+TSCO.US,D,20060111,000000,2.29228,2.33956,2.23868,2.26072,10875829.874972,0
+TSCO.US,D,20060112,000000,2.25184,2.27764,2.20604,2.22742,7583133.8209512,0
+TSCO.US,D,20060113,000000,2.2284,2.25106,2.20604,2.20604,3172348.8144567,0
+TSCO.US,D,20060117,000000,2.19896,2.19896,2.1368,2.1433,7542107.6685333,0
+TSCO.US,D,20060118,000000,2.1353,2.1368,2.08934,2.10644,12474365.805037,0
+TSCO.US,D,20060119,000000,2.11042,2.1226,2.09334,2.1057,7223470.8672563,0
+TSCO.US,D,20060120,000000,2.11134,2.11134,2.05586,2.06332,9262285.4037722,0
+TSCO.US,D,20060123,000000,2.07336,2.07528,2.03326,2.04658,13892109.85897,0
+TSCO.US,D,20060124,000000,2.06006,2.1095,2.06006,2.09334,8838841.4127111,0
+TSCO.US,D,20060125,000000,2.10208,2.12144,2.09238,2.12046,22726809.714222,0
+TSCO.US,D,20060126,000000,2.13094,2.15832,2.13094,2.14864,9728713.183052,0
+TSCO.US,D,20060127,000000,2.1543,2.17578,2.1348,2.16704,9034420.8065817,0
+TSCO.US,D,20060130,000000,2.16498,2.1798,2.15778,2.17578,4039791.9724821,0
+TSCO.US,D,20060131,000000,2.16974,2.17828,2.1254,2.14176,11990856.074661,0
+TSCO.US,D,20060201,000000,2.13382,2.14254,2.11534,2.12446,9786131.9040665,0
+TSCO.US,D,20060202,000000,2.43152,2.67554,2.40516,2.59462,97656535.601053,0
+TSCO.US,D,20060203,000000,2.5682,2.67728,2.54708,2.65406,24475483.680265,0
+TSCO.US,D,20060206,000000,2.65406,2.69912,2.57298,2.65486,15487825.109495,0
+TSCO.US,D,20060207,000000,2.64038,2.66244,2.57732,2.599,13795985.731205,0
+TSCO.US,D,20060208,000000,2.59462,2.59462,2.54178,2.57298,9282324.8584173,0
+TSCO.US,D,20060209,000000,2.56576,2.56576,2.49464,2.49638,10400308.561653,0
+TSCO.US,D,20060210,000000,2.49898,2.52332,2.4568,2.49898,8172203.2731525,0
+TSCO.US,D,20060213,000000,2.48248,2.53454,2.45268,2.4956,6282405.8682453,0
+TSCO.US,D,20060214,000000,2.49998,2.5682,2.47076,2.55164,8739801.8810918,0
+TSCO.US,D,20060215,000000,2.5452,2.58284,2.51196,2.564,5693183.8046504,0
+TSCO.US,D,20060216,000000,2.56576,2.56896,2.53358,2.5621,6074291.2902978,0
+TSCO.US,D,20060217,000000,2.57122,2.58964,2.55074,2.5697,6846610.188305,0
+TSCO.US,D,20060221,000000,2.58606,2.58606,2.51596,2.56118,6040237.8998037,0
+TSCO.US,D,20060222,000000,2.56742,2.61948,2.55754,2.60242,6534756.7003247,0
+TSCO.US,D,20060223,000000,2.599,2.62102,2.58226,2.59306,8719536.1405894,0
+TSCO.US,D,20060224,000000,2.58868,2.62158,2.58284,2.61492,7093866.9573345,0
+TSCO.US,D,20060227,000000,2.62102,2.65142,2.60316,2.64118,10725844.450388,0
+TSCO.US,D,20060228,000000,2.65486,2.66642,2.63184,2.64912,14897271.643057,0
+TSCO.US,D,20060301,000000,2.6429,2.70178,2.63776,2.70178,7889188.0759956,0
+TSCO.US,D,20060302,000000,2.68274,2.69074,2.599,2.6254,9721803.5706702,0
+TSCO.US,D,20060303,000000,2.60504,2.65066,2.58868,2.61948,7146917.835032,0
+TSCO.US,D,20060306,000000,2.6296,2.65486,2.58868,2.61668,5698972.5126624,0
+TSCO.US,D,20060307,000000,2.61492,2.61854,2.57732,2.58868,7208030.8042509,0
+TSCO.US,D,20060308,000000,2.58054,2.61948,2.57732,2.57958,6868796.7273753,0
+TSCO.US,D,20060309,000000,2.59364,2.62882,2.58284,2.60182,7070170.0917196,0
+TSCO.US,D,20060310,000000,2.60242,2.63184,2.58452,2.62368,5176767.9004591,0
+TSCO.US,D,20060313,000000,2.61492,2.65826,2.57482,2.58606,4206248.9025914,0
+TSCO.US,D,20060314,000000,2.59042,2.61054,2.55754,2.59726,4597139.3047789,0
+TSCO.US,D,20060315,000000,2.61326,2.65066,2.58452,2.62788,6198964.2734866,0
+TSCO.US,D,20060316,000000,2.64668,2.73314,2.62632,2.6638,9636688.51305,0
+TSCO.US,D,20060317,000000,2.67384,2.72382,2.65334,2.69074,12241007.197697,0
+TSCO.US,D,20060320,000000,2.70446,2.7603,2.68468,2.74436,7770361.6878992,0
+TSCO.US,D,20060321,000000,2.71794,2.74496,2.71434,2.73634,8161141.5783884,0
+TSCO.US,D,20060322,000000,2.7278,2.79374,2.71434,2.78348,8328124.7546802,0
+TSCO.US,D,20060323,000000,2.79074,2.83406,2.77626,2.80992,9093365.6415275,0
+TSCO.US,D,20060324,000000,2.81428,2.81428,2.75844,2.80838,6016604.1837303,0
+TSCO.US,D,20060327,000000,2.79814,2.80018,2.78442,2.79566,4294658.2613166,0
+TSCO.US,D,20060328,000000,2.78768,2.79074,2.74568,2.77168,6935440.5439764,0
+TSCO.US,D,20060329,000000,2.78442,2.81276,2.75554,2.78596,5021872.5989878,0
+TSCO.US,D,20060330,000000,2.78768,2.80098,2.72534,2.74496,4041807.4953626,0
+TSCO.US,D,20060331,000000,2.76748,2.79962,2.74988,2.78176,5236717.8656134,0
+TSCO.US,D,20060403,000000,2.78176,2.785,2.67384,2.68468,6319406.2373638,0
+TSCO.US,D,20060404,000000,2.67728,2.72934,2.66834,2.68548,7517168.8619264,0
+TSCO.US,D,20060405,000000,2.68848,2.69146,2.65826,2.68548,5266213.9641647,0
+TSCO.US,D,20060406,000000,2.69384,2.70274,2.66,2.68548,2179522.2408965,0
+TSCO.US,D,20060407,000000,2.6976,2.70842,2.637,2.63776,2737495.8061508,0
+TSCO.US,D,20060410,000000,2.63776,2.65236,2.58226,2.599,5676438.6511115,0
+TSCO.US,D,20060411,000000,2.5874,2.64038,2.5526,2.564,3628078.0088378,0
+TSCO.US,D,20060412,000000,2.55852,2.6123,2.55624,2.60316,3016627.3064783,0
+TSCO.US,D,20060413,000000,2.60316,2.62102,2.58226,2.60316,3539389.7396357,0
+TSCO.US,D,20060417,000000,2.60676,2.6254,2.5391,2.58684,3922333.8244615,0
+TSCO.US,D,20060418,000000,2.60088,2.70596,2.59214,2.70274,6402416.3102529,0
+TSCO.US,D,20060419,000000,2.70596,2.77552,2.70446,2.7373,6939145.3171036,0
+TSCO.US,D,20060420,000000,2.74814,2.77626,2.71336,2.72934,3201634.4145345,0
+TSCO.US,D,20060421,000000,2.7525,2.75426,2.69384,2.69986,3787114.8677684,0
+TSCO.US,D,20060424,000000,2.68468,2.69146,2.6336,2.65142,5079491.2935522,0
+TSCO.US,D,20060425,000000,2.6575,2.68692,2.6429,2.67384,5152660.562821,0
+TSCO.US,D,20060426,000000,2.68748,2.74112,2.67156,2.71434,8302086.0935509,0
+TSCO.US,D,20060427,000000,2.606,2.76298,2.606,2.65142,17299995.939964,0
+TSCO.US,D,20060428,000000,2.637,2.73216,2.63146,2.71716,8713663.233188,0
+TSCO.US,D,20060501,000000,2.7128,2.73958,2.64038,2.64118,5187845.3826089,0
+TSCO.US,D,20060502,000000,2.64118,2.72934,2.64118,2.72534,9237309.7599329,0
+TSCO.US,D,20060503,000000,2.7278,2.7278,2.67554,2.69006,6716006.4106362,0
+TSCO.US,D,20060504,000000,2.70446,2.70446,2.64118,2.67004,5829923.6128125,0
+TSCO.US,D,20060505,000000,2.68468,2.7341,2.68186,2.72286,5552397.1633427,0
+TSCO.US,D,20060508,000000,2.72116,2.72116,2.67004,2.69568,5763874.4543983,0
+TSCO.US,D,20060509,000000,2.6799,2.71716,2.6748,2.69384,5140614.7876947,0
+TSCO.US,D,20060510,000000,2.69384,2.7341,2.6809,2.70274,6227476.291675,0
+TSCO.US,D,20060511,000000,2.69384,2.73314,2.64478,2.64478,5853709.9402789,0
+TSCO.US,D,20060512,000000,2.64912,2.64912,2.54802,2.57576,6533730.5202688,0
+TSCO.US,D,20060515,000000,2.56118,2.599,2.54104,2.58868,7145054.9235445,0
+TSCO.US,D,20060516,000000,2.59462,2.60088,2.5391,2.54424,3683833.7919148,0
+TSCO.US,D,20060517,000000,2.53454,2.53454,2.46784,2.49028,7696150.4511883,0
+TSCO.US,D,20060518,000000,2.50452,2.54708,2.49028,2.49898,5725363.7587347,0
+TSCO.US,D,20060519,000000,2.49638,2.56576,2.49638,2.53454,5030197.8136012,0
+TSCO.US,D,20060522,000000,2.51742,2.51742,2.4388,2.46442,8053250.5859721,0
+TSCO.US,D,20060523,000000,2.48098,2.52164,2.43308,2.43308,7764446.6808037,0
+TSCO.US,D,20060524,000000,2.43212,2.43308,2.28504,2.38958,15426591.103654,0
+TSCO.US,D,20060525,000000,2.40152,2.42606,2.36866,2.42606,5217246.7568468,0
+TSCO.US,D,20060526,000000,2.43554,2.46006,2.4025,2.41922,10677382.439406,0
+TSCO.US,D,20060530,000000,2.40878,2.40878,2.3527,2.3527,5971347.0120019,0
+TSCO.US,D,20060531,000000,2.36008,2.37016,2.30862,2.33086,7912169.2468017,0
+TSCO.US,D,20060601,000000,2.34568,2.46006,2.32668,2.46006,11068241.266823,0
+TSCO.US,D,20060602,000000,2.46176,2.53358,2.46176,2.48342,10890001.684678,0
+TSCO.US,D,20060605,000000,2.46518,2.48422,2.36086,2.36504,8403362.171448,0
+TSCO.US,D,20060606,000000,2.37172,2.37416,2.22742,2.29076,21442700.615972,0
+TSCO.US,D,20060607,000000,2.30616,2.31944,2.20332,2.20604,16628753.146305,0
+TSCO.US,D,20060608,000000,2.18454,2.20162,2.08384,2.19704,15304701.962773,0
+TSCO.US,D,20060609,000000,2.2075,2.2193,2.13858,2.14766,6475438.2305903,0
+TSCO.US,D,20060612,000000,2.15142,2.15504,2.02014,2.02014,19278344.790066,0
+TSCO.US,D,20060613,000000,2.01844,2.06478,1.94624,1.958,25312183.536286,0
+TSCO.US,D,20060614,000000,1.95364,1.99566,1.93482,1.97984,16551915.941141,0
+TSCO.US,D,20060615,000000,1.99984,2.17214,1.98842,2.12922,17728060.372511,0
+TSCO.US,D,20060616,000000,2.12144,2.12446,2.00304,2.03912,31742659.29301,0
+TSCO.US,D,20060619,000000,2.0283,2.09478,2.0283,2.05266,12195392.178564,0
+TSCO.US,D,20060620,000000,2.05186,2.1057,2.04886,2.08038,11310377.660492,0
+TSCO.US,D,20060621,000000,2.07962,2.1798,2.07962,2.1632,12403680.417751,0
+TSCO.US,D,20060622,000000,2.16974,2.22026,2.15982,2.21458,15385333.402916,0
+TSCO.US,D,20060623,000000,2.22328,2.29984,2.22328,2.2837,18220411.038759,0
+TSCO.US,D,20060626,000000,2.29228,2.31016,2.2801,2.2957,14146807.749026,0
+TSCO.US,D,20060627,000000,2.29382,2.31794,2.26148,2.26606,13947423.595254,0
+TSCO.US,D,20060628,000000,2.26986,2.28844,2.19382,2.22328,18431041.07346,0
+TSCO.US,D,20060629,000000,2.24836,2.2681,2.156,2.26434,19309540.663787,0
+TSCO.US,D,20060630,000000,2.25504,2.31794,2.20526,2.31794,78884913.260493,0
+TSCO.US,D,20060703,000000,2.3016,2.30616,2.25106,2.25978,10780658.252798,0
+TSCO.US,D,20060705,000000,2.237,2.25692,2.19556,2.23944,10626036.599341,0
+TSCO.US,D,20060706,000000,2.24304,2.30956,2.2404,2.30256,12822425.030399,0
+TSCO.US,D,20060707,000000,2.29626,2.30956,2.23108,2.23528,5845447.8752078,0
+TSCO.US,D,20060710,000000,2.2438,2.2438,2.1632,2.1889,12620588.569414,0
+TSCO.US,D,20060711,000000,2.18642,2.18794,2.04488,2.11272,35939277.890454,0
+TSCO.US,D,20060712,000000,2.12734,2.18166,2.08038,2.09654,16517552.065399,0
+TSCO.US,D,20060713,000000,2.07528,2.08136,2.00854,2.0283,13535578.070063,0
+TSCO.US,D,20060714,000000,2.02372,2.0473,1.96828,2.0148,16876741.397529,0
+TSCO.US,D,20060717,000000,2.0118,2.07186,1.98538,2.00912,17630246.994498,0
+TSCO.US,D,20060718,000000,2.00912,2.02014,1.9147,1.94547,18731169.796485,0
+TSCO.US,D,20060719,000000,1.93673,1.98804,1.91831,1.93312,20553176.168113,0
+TSCO.US,D,20060720,000000,1.93219,1.96108,1.87422,1.88087,16576691.611432,0
+TSCO.US,D,20060721,000000,1.87498,1.88619,1.83165,1.84914,15586438.381706,0
+TSCO.US,D,20060724,000000,1.85921,1.89626,1.85654,1.88239,11392529.952103,0
+TSCO.US,D,20060725,000000,1.88714,1.92876,1.84818,1.90196,13351002.483878,0
+TSCO.US,D,20060726,000000,1.89626,1.9377,1.87422,1.9377,12029982.47836,0
+TSCO.US,D,20060727,000000,1.9377,1.97889,1.85654,1.87023,22851708.98327,0
+TSCO.US,D,20060728,000000,1.86852,1.89455,1.84096,1.89113,14094677.80215,0
+TSCO.US,D,20060731,000000,1.88771,1.9394,1.88524,1.91735,12373137.089297,0
+TSCO.US,D,20060801,000000,1.91147,1.91927,1.82975,1.86605,9557888.409624,0
+TSCO.US,D,20060802,000000,1.86434,1.90747,1.86434,1.90196,8827506.0699317,0
+TSCO.US,D,20060803,000000,1.88923,1.96828,1.88923,1.96108,12428150.865256,0
+TSCO.US,D,20060804,000000,1.97796,2.01844,1.9394,1.94853,10385910.466089,0
+TSCO.US,D,20060807,000000,1.94264,1.94908,1.89455,1.9411,6489667.927376,0
+TSCO.US,D,20060808,000000,1.94456,1.94756,1.9031,1.90919,11357345.132315,0
+TSCO.US,D,20060809,000000,1.92096,1.93405,1.85427,1.867,7424486.384196,0
+TSCO.US,D,20060810,000000,1.85427,1.90006,1.84457,1.88239,7448467.4227501,0
+TSCO.US,D,20060811,000000,1.88429,1.88524,1.83165,1.84001,7841362.8228948,0
+TSCO.US,D,20060814,000000,1.85331,1.86054,1.79262,1.806,9066037.6772498,0
+TSCO.US,D,20060815,000000,1.81892,1.88524,1.80828,1.88334,6770962.2995145,0
+TSCO.US,D,20060816,000000,1.88619,1.93843,1.87764,1.93673,11461547.138989,0
+TSCO.US,D,20060817,000000,1.9377,2.00912,1.92514,1.99886,8364819.9010132,0
+TSCO.US,D,20060818,000000,2.00686,2.00854,1.94964,1.97511,3970643.2240507,0
+TSCO.US,D,20060821,000000,1.96583,1.96583,1.91831,1.92096,4563854.2337112,0
+TSCO.US,D,20060822,000000,1.9164,1.93673,1.90196,1.91147,3945667.5802108,0
+TSCO.US,D,20060823,000000,1.92019,1.92704,1.86775,1.87688,4532137.3762685,0
+TSCO.US,D,20060824,000000,1.867,1.87194,1.78565,1.82538,14925620.524929,0
+TSCO.US,D,20060825,000000,1.77725,1.80676,1.73487,1.79361,20069408.577107,0
+TSCO.US,D,20060828,000000,1.78958,1.81094,1.78641,1.806,7878173.7433873,0
+TSCO.US,D,20060829,000000,1.80524,1.80676,1.77801,1.79361,7619460.5949562,0
+TSCO.US,D,20060830,000000,1.79865,1.80676,1.78641,1.79091,7836342.4343096,0
+TSCO.US,D,20060831,000000,1.79771,1.80187,1.77894,1.78565,9635457.0969819,0
+TSCO.US,D,20060901,000000,1.79532,1.79771,1.78215,1.79532,6548418.051233,0
+TSCO.US,D,20060905,000000,1.74914,1.74914,1.6251,1.71559,31611760.817479,0
+TSCO.US,D,20060906,000000,1.71794,1.74751,1.71722,1.72299,13955017.327672,0
+TSCO.US,D,20060907,000000,1.71952,1.74914,1.71952,1.73989,10028168.310962,0
+TSCO.US,D,20060908,000000,1.74751,1.76832,1.71559,1.74914,16874731.13711,0
+TSCO.US,D,20060911,000000,1.7468,1.78717,1.72733,1.77801,16681846.123696,0
+TSCO.US,D,20060912,000000,1.78958,1.89113,1.78565,1.88524,15954373.925396,0
+TSCO.US,D,20060913,000000,1.87992,1.92876,1.87916,1.92019,11226541.381097,0
+TSCO.US,D,20060914,000000,1.91735,1.94547,1.91298,1.94264,7508475.2749847,0
+TSCO.US,D,20060915,000000,1.94964,1.98443,1.94853,1.97286,9950415.4374407,0
+TSCO.US,D,20060918,000000,1.96256,1.97188,1.93843,1.94624,8150653.4919634,0
+TSCO.US,D,20060919,000000,1.94456,1.97365,1.92704,1.96256,9772570.5399331,0
+TSCO.US,D,20060920,000000,1.94964,2.0059,1.94853,2.00136,8639573.0330995,0
+TSCO.US,D,20060921,000000,2.00686,2.0124,1.98255,1.98804,13990017.961297,0
+TSCO.US,D,20060922,000000,1.98255,1.98804,1.95364,1.96108,14692419.791445,0
+TSCO.US,D,20060925,000000,1.97984,2.04388,1.97001,2.03838,12507908.736734,0
+TSCO.US,D,20060926,000000,2.04388,2.06916,2.02928,2.05344,9221780.2350754,0
+TSCO.US,D,20060927,000000,2.04658,2.0618,2.00212,2.0124,11175395.514582,0
+TSCO.US,D,20060928,000000,2.02014,2.07336,2.00686,2.07108,11220452.712761,0
+TSCO.US,D,20060929,000000,2.07528,2.07528,2.02114,2.02372,12504140.814065,0
+TSCO.US,D,20061002,000000,2.01844,2.03766,1.99886,2.01844,11553966.493628,0
+TSCO.US,D,20061003,000000,2.0124,2.08476,1.99886,2.0728,15924177.919422,0
+TSCO.US,D,20061004,000000,2.0857,2.11366,2.07108,2.11272,17063369.343829,0
+TSCO.US,D,20061005,000000,2.06006,2.10172,2.0473,2.09654,11599039.479192,0
+TSCO.US,D,20061006,000000,2.07962,2.09334,2.06006,2.08666,5129284.7073771,0
+TSCO.US,D,20061009,000000,2.07962,2.09238,2.05762,2.07432,18572874.944672,0
+TSCO.US,D,20061010,000000,2.08286,2.08666,2.05664,2.07528,8300396.8433037,0
+TSCO.US,D,20061011,000000,2.0787,2.11534,2.06404,2.0884,10290044.198953,0
+TSCO.US,D,20061012,000000,2.09654,2.11534,2.08934,2.10208,13309944.756689,0
+TSCO.US,D,20061013,000000,2.10774,2.12922,2.09846,2.12144,8234426.6218172,0
+TSCO.US,D,20061016,000000,2.11366,2.14864,2.11366,2.11864,8656728.6586617,0
+TSCO.US,D,20061017,000000,2.10774,2.11272,2.05856,2.07432,7445609.9059773,0
+TSCO.US,D,20061018,000000,2.09654,2.20604,2.09654,2.19704,20254862.994419,0
+TSCO.US,D,20061019,000000,2.20332,2.22742,2.18262,2.19994,19329669.580283,0
+TSCO.US,D,20061020,000000,2.19382,2.21458,2.16058,2.21242,8386590.7055995,0
+TSCO.US,D,20061023,000000,2.19994,2.24912,2.1798,2.237,7390801.3660293,0
+TSCO.US,D,20061024,000000,2.24304,2.2681,2.2292,2.23944,16515520.755133,0
+TSCO.US,D,20061025,000000,2.237,2.26908,2.2106,2.23016,16297354.875093,0
+TSCO.US,D,20061026,000000,2.03912,2.11272,2.03766,2.09752,57953250.312726,0
+TSCO.US,D,20061027,000000,2.07962,2.07962,2.03098,2.03766,20902314.19815,0
+TSCO.US,D,20061030,000000,2.03098,2.06728,2.0124,2.05436,13925615.953435,0
+TSCO.US,D,20061031,000000,2.04886,2.05036,2.00854,2.03024,16272305.556788,0
+TSCO.US,D,20061101,000000,2.0327,2.04202,2.0148,2.02372,14884015.501711,0
+TSCO.US,D,20061102,000000,2.0124,2.05344,2.00686,2.02208,15852861.036716,0
+TSCO.US,D,20061103,000000,2.03326,2.04488,1.99313,1.99886,13084316.705775,0
+TSCO.US,D,20061106,000000,2.0124,2.03494,1.99243,2.02208,5777551.5926912,0
+TSCO.US,D,20061107,000000,2.0139,2.01936,1.98842,1.99566,21835564.441345,0
+TSCO.US,D,20061108,000000,1.98804,2.02928,1.98443,2.0101,10282355.74222,0
+TSCO.US,D,20061109,000000,2.004,2.02114,1.98443,1.99167,7898376.3343483,0
+TSCO.US,D,20061110,000000,1.99392,2.03178,1.99392,2.03098,4663177.9382695,0
+TSCO.US,D,20061113,000000,2.01844,2.05186,2.0124,2.01844,6860097.8779724,0
+TSCO.US,D,20061114,000000,2.01844,2.02472,1.99014,2.02208,8380396.7880265,0
+TSCO.US,D,20061115,000000,2.03024,2.09654,2.02756,2.0823,14419908.468098,0
+TSCO.US,D,20061116,000000,2.09238,2.09478,2.04886,2.09478,6031781.1236449,0
+TSCO.US,D,20061117,000000,2.1028,2.1028,2.06728,2.08666,8258333.9859059,0
+TSCO.US,D,20061120,000000,2.0787,2.09478,2.06916,2.08038,7699523.6892205,0
+TSCO.US,D,20061121,000000,2.07336,2.07962,2.0498,2.05436,10931364.634653,0
+TSCO.US,D,20061122,000000,2.05664,2.0618,2.03178,2.05856,6966325.9324501,0
+TSCO.US,D,20061124,000000,2.04886,2.06082,2.04564,2.05266,1834641.542479,0
+TSCO.US,D,20061127,000000,2.04388,2.04388,1.98063,1.98804,9784574.215365,0
+TSCO.US,D,20061128,000000,1.98804,1.98842,1.92876,1.96108,12209648.187659,0
+TSCO.US,D,20061129,000000,1.9635,2.01312,1.9635,2.01102,10956577.089275,0
+TSCO.US,D,20061130,000000,2.0139,2.0139,1.97511,1.99566,7475542.7888598,0
+TSCO.US,D,20061201,000000,1.99014,2.00304,1.93482,1.96108,10374543.548539,0
+TSCO.US,D,20061204,000000,1.95935,1.97605,1.9468,1.97188,9093665.6018513,0
+TSCO.US,D,20061205,000000,1.97796,2.0268,1.96487,2.00686,11549451.301379,0
+TSCO.US,D,20061206,000000,2.00912,2.02472,1.99167,2.01844,7402810.3039229,0
+TSCO.US,D,20061207,000000,2.0139,2.03494,2.00496,2.01102,7129093.876817,0
+TSCO.US,D,20061208,000000,2.02472,2.1057,2.01844,2.0593,18779747.581627,0
+TSCO.US,D,20061211,000000,2.04108,2.05036,1.99014,2.00854,9713894.0905415,0
+TSCO.US,D,20061212,000000,2.03766,2.09414,1.96256,1.96583,18152362.14485,0
+TSCO.US,D,20061213,000000,1.98158,1.99566,1.9529,1.95556,7618360.7404338,0
+TSCO.US,D,20061214,000000,1.958,1.97001,1.94908,1.95364,8985948.2706759,0
+TSCO.US,D,20061215,000000,1.96583,1.96583,1.91374,1.91831,14774956.242769,0
+TSCO.US,D,20061218,000000,1.91298,1.92971,1.88714,1.89113,16933349.699422,0
+TSCO.US,D,20061219,000000,1.88524,1.90006,1.84818,1.89265,13122190.643558,0
+TSCO.US,D,20061220,000000,1.90405,1.93046,1.89816,1.89816,9931170.6145326,0
+TSCO.US,D,20061221,000000,1.91298,1.91298,1.86148,1.87916,12874507.61512,0
+TSCO.US,D,20061222,000000,1.87194,1.88239,1.84267,1.85331,7485336.2303229,0
+TSCO.US,D,20061226,000000,1.85427,1.86605,1.83489,1.85959,9590105.2009407,0
+TSCO.US,D,20061227,000000,1.85654,1.89018,1.85654,1.88524,6330867.8792272,0
+TSCO.US,D,20061228,000000,1.87593,1.8955,1.87498,1.88714,5052168.5917367,0
+TSCO.US,D,20061229,000000,1.89265,1.90994,1.87194,1.87498,7873263.8665015,0
+TSCO.US,D,20070103,000000,1.88429,1.95556,1.88087,1.91831,21080327.494435,0
+TSCO.US,D,20070104,000000,1.91831,1.94624,1.89455,1.93673,14233706.781207,0
+TSCO.US,D,20070105,000000,1.92704,2.03098,1.91927,2.0124,49599755.229565,0
+TSCO.US,D,20070108,000000,2.00212,2.00686,1.94456,1.95708,31865422.002554,0
+TSCO.US,D,20070109,000000,1.97984,2.0139,1.96656,2.00854,12419751.976177,0
+TSCO.US,D,20070110,000000,2.00686,2.0139,1.99167,2.01102,8392910.922256,0
+TSCO.US,D,20070111,000000,2.01102,2.06006,2.01102,2.06006,8699780.858883,0
+TSCO.US,D,20070112,000000,2.06006,2.07108,2.03766,2.06478,7018871.6138112,0
+TSCO.US,D,20070116,000000,2.06332,2.06916,2.03178,2.05266,7087988.7874719,0
+TSCO.US,D,20070117,000000,2.10092,2.13382,2.07602,2.10644,17114062.638626,0
+TSCO.US,D,20070118,000000,2.11042,2.11134,2.06332,2.06728,9275836.2429816,0
+TSCO.US,D,20070119,000000,2.06916,2.08286,2.05436,2.07108,6549617.8925299,0
+TSCO.US,D,20070122,000000,2.06274,2.06404,2.03326,2.05856,8429285.0584168,0
+TSCO.US,D,20070123,000000,2.05266,2.10774,2.05266,2.07186,9408355.5567565,0
+TSCO.US,D,20070124,000000,2.07528,2.077,2.0473,2.06478,11646780.532904,0
+TSCO.US,D,20070125,000000,2.06916,2.0876,2.02928,2.02928,10199640.367195,0
+TSCO.US,D,20070126,000000,2.02296,2.03326,1.98842,2.0283,11870703.546185,0
+TSCO.US,D,20070129,000000,2.03326,2.05762,2.01658,2.02928,11156787.449555,0
+TSCO.US,D,20070130,000000,2.0255,2.07962,2.0255,2.06634,15964319.978252,0
+TSCO.US,D,20070131,000000,2.05586,2.11688,2.04564,2.1095,23760404.579571,0
+TSCO.US,D,20070201,000000,2.0139,2.08476,1.93673,1.99014,49570669.603037,0
+TSCO.US,D,20070202,000000,1.98842,2.02208,1.97188,2.01312,15861501.99904,0
+TSCO.US,D,20070205,000000,2.00854,2.00912,1.93843,1.94756,15749727.309794,0
+TSCO.US,D,20070206,000000,1.95708,1.96108,1.90919,1.92418,16932628.742152,0
+TSCO.US,D,20070207,000000,2.00912,2.0367,1.97796,1.99313,32083035.324102,0
+TSCO.US,D,20070208,000000,2.0118,2.0124,1.96583,1.99886,11410069.73738,0
+TSCO.US,D,20070209,000000,2.00304,2.0101,1.97001,1.99313,12896973.064667,0
+TSCO.US,D,20070212,000000,2.00212,2.00212,1.97188,1.99089,7283610.2810367,0
+TSCO.US,D,20070213,000000,1.99829,1.99984,1.97001,1.98804,6534835.6372529,0
+TSCO.US,D,20070214,000000,2.0618,2.07336,2.0148,2.04564,24539327.867173,0
+TSCO.US,D,20070215,000000,2.04388,2.05664,2.01658,2.04296,11116966.400895,0
+TSCO.US,D,20070216,000000,2.04488,2.06332,2.01658,2.05266,9572670.6649015,0
+TSCO.US,D,20070220,000000,2.0618,2.08934,2.03766,2.07336,10863199.966583,0
+TSCO.US,D,20070221,000000,2.077,2.15142,2.0618,2.1393,19406969.882088,0
+TSCO.US,D,20070222,000000,2.14254,2.15282,2.10644,2.14766,17050681.548359,0
+TSCO.US,D,20070223,000000,2.15376,2.16498,2.11688,2.12828,10641460.874962,0
+TSCO.US,D,20070226,000000,2.13282,2.14574,2.13094,2.1393,7138261.0853233,0
+TSCO.US,D,20070227,000000,2.11864,2.14426,2.09654,2.11764,26703673.168155,0
+TSCO.US,D,20070228,000000,2.1353,2.17052,2.11534,2.14574,28306661.140926,0
+TSCO.US,D,20070301,000000,2.11366,2.12734,2.06538,2.1047,31960935.684749,0
+TSCO.US,D,20070302,000000,2.08666,2.16794,2.08136,2.13858,24429968.647907,0
+TSCO.US,D,20070305,000000,2.1057,2.1353,2.09846,2.12202,28993764.994538,0
+TSCO.US,D,20070306,000000,2.12144,2.1543,2.1095,2.1433,22832090.525571,0
+TSCO.US,D,20070307,000000,2.14958,2.20906,2.14958,2.19214,14643984.092771,0
+TSCO.US,D,20070308,000000,2.20162,2.24912,2.1889,2.23016,29391375.560481,0
+TSCO.US,D,20070309,000000,2.25106,2.25184,2.21322,2.23452,14343155.462324,0
+TSCO.US,D,20070312,000000,2.24476,2.2708,2.21458,2.24758,8733818.4619921,0
+TSCO.US,D,20070313,000000,2.237,2.23868,2.17922,2.18358,16867689.963184,0
+TSCO.US,D,20070314,000000,2.17488,2.1798,2.11272,2.16058,24377354.554542,0
+TSCO.US,D,20070315,000000,2.14574,2.16554,2.11688,2.1348,22948680.36739,0
+TSCO.US,D,20070316,000000,2.13858,2.13858,2.11134,2.1264,8186327.7207016,0
+TSCO.US,D,20070319,000000,2.12828,2.1632,2.11864,2.14426,16391063.53288,0
+TSCO.US,D,20070320,000000,2.11864,2.1505,2.09238,2.14254,14802868.34031,0
+TSCO.US,D,20070321,000000,2.14958,2.16974,2.13282,2.16974,15109006.794743,0
+TSCO.US,D,20070322,000000,2.1798,2.25106,2.16418,2.23868,14807525.619027,0
+TSCO.US,D,20070323,000000,2.24136,2.25902,2.2106,2.25348,7232306.5406666,0
+TSCO.US,D,20070326,000000,2.24836,2.25348,2.20604,2.21588,7895234.6446368,0
+TSCO.US,D,20070327,000000,2.20526,2.21458,2.1543,2.17488,13124679.788003,0
+TSCO.US,D,20070328,000000,2.16498,2.17214,2.1353,2.15504,8170156.1755007,0
+TSCO.US,D,20070329,000000,2.16794,2.17828,2.11534,2.14082,8364277.8674448,0
+TSCO.US,D,20070330,000000,2.13858,2.1632,2.11688,2.15902,7536987.2931742,0
+TSCO.US,D,20070402,000000,2.16498,2.20088,2.15778,2.17312,10472135.903156,0
+TSCO.US,D,20070403,000000,2.17488,2.19648,2.16498,2.17488,9342906.3189911,0
+TSCO.US,D,20070404,000000,2.18736,2.18794,2.1632,2.1798,6949649.1909143,0
+TSCO.US,D,20070405,000000,2.18966,2.19382,2.16704,2.17214,5656725.4691003,0
+TSCO.US,D,20070409,000000,2.16974,2.18454,2.15778,2.15778,6461992.6406176,0
+TSCO.US,D,20070410,000000,2.15376,2.15778,2.12356,2.14254,10719503.183884,0
+TSCO.US,D,20070411,000000,2.36866,2.41998,2.32096,2.36086,98647209.827726,0
+TSCO.US,D,20070412,000000,2.29324,2.32822,2.2868,2.31944,35270455.829237,0
+TSCO.US,D,20070413,000000,2.3071,2.36008,2.3071,2.34374,18358876.934401,0
+TSCO.US,D,20070416,000000,2.34206,2.36086,2.32668,2.34206,9791641.7016014,0
+TSCO.US,D,20070417,000000,2.34832,2.34832,2.31794,2.32326,9696449.0295784,0
+TSCO.US,D,20070418,000000,2.30788,2.34034,2.30616,2.32152,9200930.3613094,0
+TSCO.US,D,20070419,000000,2.31354,2.32326,2.29324,2.30422,8083478.1667178,0
+TSCO.US,D,20070420,000000,2.31944,2.34568,2.29382,2.31526,10674161.812767,0
+TSCO.US,D,20070423,000000,2.3071,2.3535,2.3071,2.34664,9415859.8273242,0
+TSCO.US,D,20070424,000000,2.34832,2.3757,2.33276,2.36714,13616072.686198,0
+TSCO.US,D,20070425,000000,2.3664,2.38574,2.33808,2.37264,14598295.399173,0
+TSCO.US,D,20070426,000000,2.32746,2.33464,2.24836,2.2681,23429206.281909,0
+TSCO.US,D,20070427,000000,2.24912,2.2767,2.21458,2.21458,14027702.450453,0
+TSCO.US,D,20070430,000000,2.23202,2.25274,2.16418,2.16874,14457235.10985,0
+TSCO.US,D,20070501,000000,2.18966,2.18966,2.11134,2.16704,16338607.31337,0
+TSCO.US,D,20070502,000000,2.16974,2.1798,2.12828,2.14254,14362637.096014,0
+TSCO.US,D,20070503,000000,2.13606,2.1505,2.11134,2.1368,9179833.1518376,0
+TSCO.US,D,20070504,000000,2.13858,2.156,2.11272,2.15222,18958160.825011,0
+TSCO.US,D,20070507,000000,2.15504,2.17578,2.1368,2.15902,9213786.5555578,0
+TSCO.US,D,20070508,000000,2.14004,2.15778,2.13018,2.15142,6028834.1450205,0
+TSCO.US,D,20070509,000000,2.14254,2.19382,2.13858,2.19044,14380887.313637,0
+TSCO.US,D,20070510,000000,2.17672,2.20826,2.14864,2.15504,10970254.227568,0
+TSCO.US,D,20070511,000000,2.16418,2.18966,2.12446,2.1353,11862846.690674,0
+TSCO.US,D,20070514,000000,2.14426,2.15778,2.13018,2.13858,7421239.4452478,0
+TSCO.US,D,20070515,000000,2.13858,2.14504,2.09238,2.10092,10919792.481091,0
+TSCO.US,D,20070516,000000,2.10092,2.15376,2.09554,2.14864,18480655.563582,0
+TSCO.US,D,20070517,000000,2.14864,2.16058,2.11688,2.1348,7492872.0756624,0
+TSCO.US,D,20070518,000000,2.1319,2.15778,2.10774,2.1505,8300975.714105,0
+TSCO.US,D,20070521,000000,2.15778,2.1739,2.14864,2.16794,5949897.2175877,0
+TSCO.US,D,20070522,000000,2.16156,2.17828,2.13858,2.1739,9299159.4738072,0
+TSCO.US,D,20070523,000000,2.17052,2.19556,2.1368,2.1368,9761493.0577839,0
+TSCO.US,D,20070524,000000,2.14176,2.17052,2.12922,2.13094,5435654.710131,0
+TSCO.US,D,20070525,000000,2.12828,2.17214,2.12828,2.1632,4422015.1000374,0
+TSCO.US,D,20070529,000000,2.17214,2.19382,2.15376,2.17052,5927726.4659025,0
+TSCO.US,D,20070530,000000,2.16974,2.20604,2.16418,2.19896,5643669.301303,0
+TSCO.US,D,20070531,000000,2.20162,2.25106,2.20162,2.23108,7982349.4377525,0
+TSCO.US,D,20070601,000000,2.22652,2.2868,2.22652,2.2868,10146184.279937,0
+TSCO.US,D,20070604,000000,2.28184,2.30616,2.27764,2.30422,9808134.256973,0
+TSCO.US,D,20070605,000000,2.29626,2.29984,2.28184,2.29626,8728429.7010794,0
+TSCO.US,D,20070606,000000,2.27764,2.28844,2.24304,2.25978,17201435.292371,0
+TSCO.US,D,20070607,000000,2.25902,2.25902,2.19214,2.19648,9141827.6525089,0
+TSCO.US,D,20070608,000000,2.198,2.21662,2.19462,2.2138,7752427.2179862,0
+TSCO.US,D,20070611,000000,2.21458,2.21458,2.17214,2.18966,9324292.9915023,0
+TSCO.US,D,20070612,000000,2.17922,2.18166,2.14504,2.1632,11870861.420039,0
+TSCO.US,D,20070613,000000,2.1632,2.19556,2.15504,2.1798,13300198.677381,0
+TSCO.US,D,20070614,000000,2.18642,2.26722,2.1798,2.2292,9294328.5338486,0
+TSCO.US,D,20070615,000000,2.25184,2.2868,2.24476,2.24836,7651409.0007193,0
+TSCO.US,D,20070618,000000,2.25106,2.2801,2.23528,2.27764,10323329.270021,0
+TSCO.US,D,20070619,000000,2.2681,2.2681,2.19556,2.20826,13533878.294893,0
+TSCO.US,D,20070620,000000,2.21458,2.22328,2.198,2.2115,9564550.6862995,0
+TSCO.US,D,20070621,000000,2.20982,2.2106,2.16498,2.19044,14388007.424491,0
+TSCO.US,D,20070622,000000,2.18454,2.24304,2.18454,2.22216,17220743.264821,0
+TSCO.US,D,20070625,000000,2.22462,2.22462,2.17672,2.1798,8250950.7519594,0
+TSCO.US,D,20070626,000000,2.1798,2.21588,2.16974,2.19136,14745039.147271,0
+TSCO.US,D,20070627,000000,2.19462,2.2256,2.18548,2.22026,8950021.4437703,0
+TSCO.US,D,20070628,000000,2.2153,2.23944,2.19648,2.20826,6620945.3001589,0
+TSCO.US,D,20070629,000000,2.2115,2.2153,2.16612,2.18166,14565368.17551,0
+TSCO.US,D,20070702,000000,2.18966,2.19704,2.15778,2.17488,7026717.9443984,0
+TSCO.US,D,20070703,000000,2.1798,2.2075,2.1632,2.17214,4555618.480949,0
+TSCO.US,D,20070705,000000,2.15982,2.1798,2.14574,2.1632,9871815.3075641,0
+TSCO.US,D,20070706,000000,2.16874,2.19994,2.15504,2.18642,6955043.2142887,0
+TSCO.US,D,20070709,000000,2.18794,2.18794,2.1348,2.14766,15877710.381473,0
+TSCO.US,D,20070710,000000,2.15142,2.15222,2.09478,2.11134,11030035.793944,0
+TSCO.US,D,20070711,000000,2.06916,2.12828,2.05036,2.1264,14430154.481278,0
+TSCO.US,D,20070712,000000,2.1264,2.18166,2.12046,2.15902,12353455.482057,0
+TSCO.US,D,20070713,000000,2.15142,2.19556,2.15142,2.19382,7049783.3145944,0
+TSCO.US,D,20070716,000000,2.18454,2.20604,2.15902,2.17828,8067159.2725866,0
+TSCO.US,D,20070717,000000,2.17312,2.20162,2.1632,2.17672,6779761.1356928,0
+TSCO.US,D,20070718,000000,2.15902,2.17138,2.0901,2.10378,16164109.341586,0
+TSCO.US,D,20070719,000000,2.10378,2.14254,2.09238,2.10032,9553041.6822797,0
+TSCO.US,D,20070720,000000,2.09654,2.10644,2.05266,2.07602,15655371.369202,0
+TSCO.US,D,20070723,000000,2.077,2.09414,2.04564,2.0498,10318629.891607,0
+TSCO.US,D,20070724,000000,2.03326,2.06916,2.00496,2.02014,19501388.972221,0
+TSCO.US,D,20070725,000000,2.02372,2.07528,2.02296,2.05266,28470628.926591,0
+TSCO.US,D,20070726,000000,2.02756,2.05664,1.8955,1.89721,38699965.365886,0
+TSCO.US,D,20070727,000000,1.9031,1.97365,1.8955,1.93843,37578629.474464,0
+TSCO.US,D,20070730,000000,1.94964,2.05856,1.9394,2.04886,25024742.608731,0
+TSCO.US,D,20070731,000000,2.05266,2.06826,1.99167,1.99243,19431940.263465,0
+TSCO.US,D,20070801,000000,1.99886,1.99886,1.93312,1.96828,21300672.033672,0
+TSCO.US,D,20070802,000000,1.96487,2.00912,1.96487,1.99167,12708329.595487,0
+TSCO.US,D,20070803,000000,1.99313,2.0139,1.94264,1.94624,12743535.465123,0
+TSCO.US,D,20070806,000000,1.94853,1.96828,1.88847,1.94853,18033819.929693,0
+TSCO.US,D,20070807,000000,1.9468,2.06478,1.92876,2.05112,20155402.465853,0
+TSCO.US,D,20070808,000000,2.06332,2.24476,2.0593,2.13382,32772675.684315,0
+TSCO.US,D,20070809,000000,2.13382,2.18642,2.09334,2.13858,30665333.369863,0
+TSCO.US,D,20070810,000000,2.10774,2.1632,2.0255,2.05344,26600097.394439,0
+TSCO.US,D,20070813,000000,2.07432,2.08666,1.97511,1.97984,17647502.606835,0
+TSCO.US,D,20070814,000000,1.97984,1.99243,1.92876,1.94964,15914100.305019,0
+TSCO.US,D,20070815,000000,1.93843,1.95556,1.9031,1.93673,13448879.011433,0
+TSCO.US,D,20070816,000000,1.90481,1.958,1.85331,1.91831,16028369.401172,0
+TSCO.US,D,20070817,000000,1.958,2.00496,1.89398,1.92096,11595713.603316,0
+TSCO.US,D,20070820,000000,1.91927,1.99392,1.89911,1.96031,16152305.639704,0
+TSCO.US,D,20070821,000000,1.94964,2.0101,1.94964,1.99167,9289023.9723252,0
+TSCO.US,D,20070822,000000,1.99167,2.06916,1.99167,2.05436,10267368.250932,0
+TSCO.US,D,20070823,000000,2.05266,2.0618,1.96409,1.97418,13124264.053518,0
+TSCO.US,D,20070824,000000,1.96656,2.01844,1.96256,2.01844,7782691.6359644,0
+TSCO.US,D,20070827,000000,2.00912,2.04564,2.00912,2.01578,7173609.0414281,0
+TSCO.US,D,20070828,000000,2.0139,2.0255,1.94853,1.95556,8675347.2486116,0
+TSCO.US,D,20070829,000000,1.96828,2.01936,1.96583,2.00854,6876895.65613,0
+TSCO.US,D,20070830,000000,1.98615,2.05112,1.98615,2.01844,8566545.8502999,0
+TSCO.US,D,20070831,000000,2.06404,2.06404,1.99392,2.01936,5476086.2043625,0
+TSCO.US,D,20070904,000000,2.02208,2.04108,2.00496,2.01658,6185139.7862614,0
+TSCO.US,D,20070905,000000,2.00212,2.03766,1.99167,2.0283,6634611.9135283,0
+TSCO.US,D,20070906,000000,2.02472,2.04488,1.99566,2.00496,3525533.6776402,0
+TSCO.US,D,20070907,000000,1.98158,1.98255,1.91147,1.93123,7605815.0314335,0
+TSCO.US,D,20070910,000000,1.93123,1.94456,1.90006,1.91298,6204937.1676623,0
+TSCO.US,D,20070911,000000,1.92096,1.958,1.91927,1.92876,6896808.8116905,0
+TSCO.US,D,20070912,000000,1.93046,1.95021,1.9164,1.92096,4085743.7891719,0
+TSCO.US,D,20070913,000000,1.9411,1.97984,1.91927,1.94756,5708018.6845465,0
+TSCO.US,D,20070914,000000,1.94264,2.0059,1.93482,1.99313,6152396.7487624,0
+TSCO.US,D,20070917,000000,1.99313,2.00496,1.97511,1.98443,4931031.9828977,0
+TSCO.US,D,20070918,000000,1.98063,2.08038,1.96828,2.077,9036183.7312943,0
+TSCO.US,D,20070919,000000,2.0728,2.1632,2.06538,2.09334,10482308.241871,0
+TSCO.US,D,20070920,000000,2.091,2.091,2.04564,2.05586,5486311.1676956,0
+TSCO.US,D,20070921,000000,2.0618,2.06826,2.02756,2.03024,6692593.7179591,0
+TSCO.US,D,20070924,000000,2.02014,2.02588,1.96749,1.9709,5297662.4360536,0
+TSCO.US,D,20070925,000000,1.95859,1.96656,1.88429,1.90006,16280099.262757,0
+TSCO.US,D,20070926,000000,1.91298,1.93046,1.89816,1.9031,12267224.782528,0
+TSCO.US,D,20070927,000000,1.9147,1.93482,1.90919,1.91298,8984590.5555238,0
+TSCO.US,D,20070928,000000,1.91927,1.9394,1.91374,1.93312,8038242.0448367,0
+TSCO.US,D,20071001,000000,1.92418,1.96583,1.92173,1.95859,7220665.9751016,0
+TSCO.US,D,20071002,000000,1.96031,1.96031,1.92418,1.9394,10889622.787426,0
+TSCO.US,D,20071003,000000,1.93579,1.96031,1.93312,1.94624,6122611.2148112,0
+TSCO.US,D,20071004,000000,1.9411,1.95556,1.93482,1.9468,6195948.882858,0
+TSCO.US,D,20071005,000000,1.96182,2.06404,1.95459,2.0255,16564119.590122,0
+TSCO.US,D,20071008,000000,2.02208,2.02472,1.99014,1.99014,7118479.4913085,0
+TSCO.US,D,20071009,000000,1.98804,2.00304,1.97001,1.98443,5419504.2147775,0
+TSCO.US,D,20071010,000000,1.97704,2.01578,1.97704,2.0118,7628601.491153,0
+TSCO.US,D,20071011,000000,2.0124,2.0124,1.96182,1.97001,7274569.3716148,0
+TSCO.US,D,20071012,000000,1.9635,2.03024,1.9635,2.01844,9136612.5528371,0
+TSCO.US,D,20071015,000000,2.0148,2.05762,2.0148,2.04488,6767510.1245552,0
+TSCO.US,D,20071016,000000,2.01658,2.03178,1.99566,1.99886,9651797.0409609,0
+TSCO.US,D,20071017,000000,1.99313,2.0255,1.97001,1.98063,6611730.7294967,0
+TSCO.US,D,20071018,000000,1.96583,1.99886,1.94456,1.94964,6957111.3617878,0
+TSCO.US,D,20071019,000000,1.9394,1.94908,1.86244,1.87194,13512507.437406,0
+TSCO.US,D,20071022,000000,1.86605,1.90919,1.84818,1.90405,11383531.142376,0
+TSCO.US,D,20071023,000000,1.92876,1.9394,1.86434,1.87992,8806208.8869111,0
+TSCO.US,D,20071024,000000,1.86148,1.87688,1.80262,1.84362,17930202.056281,0
+TSCO.US,D,20071025,000000,1.81094,1.86605,1.75097,1.75517,36140714.404341,0
+TSCO.US,D,20071026,000000,1.76011,1.78958,1.73576,1.75695,19926580.100609,0
+TSCO.US,D,20071029,000000,1.75845,1.78641,1.74751,1.76231,16820659.341819,0
+TSCO.US,D,20071030,000000,1.76231,1.78378,1.74418,1.77276,9722208.7802312,0
+TSCO.US,D,20071031,000000,1.77632,1.77894,1.70745,1.73755,17073236.459758,0
+TSCO.US,D,20071101,000000,1.70926,1.7306,1.70926,1.71484,15020350.100311,0
+TSCO.US,D,20071102,000000,1.72299,1.72385,1.67131,1.7084,14353980.346305,0
+TSCO.US,D,20071105,000000,1.68725,1.70479,1.64267,1.64758,12509934.784539,0
+TSCO.US,D,20071106,000000,1.65597,1.67722,1.62087,1.67044,17649991.75128,0
+TSCO.US,D,20071107,000000,1.64427,1.66034,1.61588,1.63256,8958051.9605207,0
+TSCO.US,D,20071108,000000,1.63348,1.67642,1.62589,1.67553,13086211.192034,0
+TSCO.US,D,20071109,000000,1.66363,1.66789,1.62589,1.63684,19091606.332068,0
+TSCO.US,D,20071112,000000,1.63511,1.7386,1.63511,1.69041,18013138.454705,0
+TSCO.US,D,20071113,000000,1.70143,1.75426,1.69377,1.73487,9238678.0000079,0
+TSCO.US,D,20071114,000000,1.7306,1.73755,1.68657,1.68657,12724290.642215,0
+TSCO.US,D,20071115,000000,1.67722,1.68812,1.65368,1.65858,17014302.149736,0
+TSCO.US,D,20071116,000000,1.66194,1.68168,1.62931,1.66276,15563830.845689,0
+TSCO.US,D,20071119,000000,1.64427,1.66871,1.63348,1.63511,15403320.497446,0
+TSCO.US,D,20071120,000000,1.63511,1.67722,1.61417,1.64427,12095647.47706,0
+TSCO.US,D,20071121,000000,1.61588,1.65191,1.61588,1.6251,11244902.110417,0
+TSCO.US,D,20071123,000000,1.6394,1.68235,1.61417,1.66453,3091733.1617002,0
+TSCO.US,D,20071126,000000,1.68168,1.72299,1.67553,1.67642,12501220.14775,0
+TSCO.US,D,20071127,000000,1.69215,1.69805,1.66363,1.68319,7838794.7415219,0
+TSCO.US,D,20071128,000000,1.70654,1.73989,1.69128,1.71323,7780502.4518435,0
+TSCO.US,D,20071129,000000,1.71323,1.71864,1.68887,1.70396,5712054.9927694,0
+TSCO.US,D,20071130,000000,1.7306,1.76393,1.71484,1.71952,10455517.0487,0
+TSCO.US,D,20071203,000000,1.72809,1.73755,1.70479,1.70479,6219487.8746192,0
+TSCO.US,D,20071204,000000,1.67722,1.71228,1.67308,1.69805,9028284.776089,0
+TSCO.US,D,20071205,000000,1.70234,1.71722,1.68079,1.69805,7707727.8672118,0
+TSCO.US,D,20071206,000000,1.68725,1.69215,1.64674,1.6543,14009404.870674,0
+TSCO.US,D,20071207,000000,1.65016,1.69041,1.64514,1.69041,10832298.790724,0
+TSCO.US,D,20071210,000000,1.69215,1.69215,1.66194,1.66789,8035831.8373191,0
+TSCO.US,D,20071211,000000,1.66871,1.67722,1.61417,1.6276,11881370.556312,0
+TSCO.US,D,20071212,000000,1.64841,1.66194,1.53875,1.57983,16744422.057304,0
+TSCO.US,D,20071213,000000,1.57054,1.58568,1.55209,1.56642,7827490.9735132,0
+TSCO.US,D,20071214,000000,1.55553,1.58069,1.53373,1.54544,13479832.81191,0
+TSCO.US,D,20071217,000000,1.54707,1.5949,1.53202,1.53949,11756150.277093,0
+TSCO.US,D,20071218,000000,1.54374,1.63089,1.54374,1.61001,17801945.336589,0
+TSCO.US,D,20071219,000000,1.60077,1.61588,1.57895,1.59407,7837073.916504,0
+TSCO.US,D,20071220,000000,1.61417,1.62173,1.57727,1.57983,11209043.695515,0
+TSCO.US,D,20071221,000000,1.57983,1.60163,1.57476,1.57656,16036542.004392,0
+TSCO.US,D,20071224,000000,1.57727,1.60826,1.57656,1.60246,3139537.3649537,0
+TSCO.US,D,20071226,000000,1.58817,1.61755,1.54963,1.56303,7041610.7113738,0
+TSCO.US,D,20071227,000000,1.54374,1.56052,1.51102,1.51938,8971918.5474401,0
+TSCO.US,D,20071228,000000,1.52368,1.52611,1.47912,1.48248,11157761.004994,0
+TSCO.US,D,20071231,000000,1.47159,1.52106,1.47159,1.50686,9746910.7760563,0
+TSCO.US,D,20080102,000000,1.49594,1.50513,1.43055,1.43395,8568119.3263865,0
+TSCO.US,D,20080103,000000,1.43973,1.45405,1.37692,1.38608,10149425.956423,0
+TSCO.US,D,20080104,000000,1.37939,1.37939,1.31146,1.33821,15092098.504886,0
+TSCO.US,D,20080107,000000,1.35171,1.40453,1.33821,1.36181,11650264.282635,0
+TSCO.US,D,20080108,000000,1.37439,1.40453,1.32737,1.33082,9995983.0944169,0
+TSCO.US,D,20080109,000000,1.3332,1.34414,1.27374,1.32069,12787140.223837,0
+TSCO.US,D,20080110,000000,1.31729,1.38021,1.29553,1.34923,13012873.523986,0
+TSCO.US,D,20080111,000000,1.32737,1.33664,1.26956,1.28041,17176091.276204,0
+TSCO.US,D,20080114,000000,1.28301,1.3157,1.26118,1.31146,11980352.200851,0
+TSCO.US,D,20080115,000000,1.28543,1.29721,1.26789,1.28041,8431184.8071373,0
+TSCO.US,D,20080116,000000,1.23682,1.34414,1.22515,1.31226,20241791.039236,0
+TSCO.US,D,20080117,000000,1.31226,1.34752,1.25356,1.26876,20761048.672815,0
+TSCO.US,D,20080118,000000,1.27039,1.31818,1.2352,1.23605,18840202.743117,0
+TSCO.US,D,20080122,000000,1.18657,1.29721,1.17477,1.2763,27443127.99204,0
+TSCO.US,D,20080123,000000,1.23767,1.43055,1.21924,1.4138,40474193.846569,0
+TSCO.US,D,20080124,000000,1.40704,1.45905,1.36263,1.37854,20336168.029675,0
+TSCO.US,D,20080125,000000,1.38194,1.40286,1.36181,1.38359,13712133.664423,0
+TSCO.US,D,20080128,000000,1.39113,1.43303,1.3534,1.42722,11578836.888231,0
+TSCO.US,D,20080129,000000,1.43136,1.48839,1.40872,1.47669,13145598.073773,0
+TSCO.US,D,20080130,000000,1.4875,1.4875,1.39955,1.41048,18216490.504696,0
+TSCO.US,D,20080131,000000,1.48839,1.67308,1.46743,1.61588,71887517.753406,0
+TSCO.US,D,20080201,000000,1.62931,1.68887,1.60077,1.66789,20459662.221414,0
+TSCO.US,D,20080204,000000,1.67308,1.67308,1.61843,1.63348,14985849.400562,0
+TSCO.US,D,20080205,000000,1.60163,1.64267,1.58152,1.58568,12550929.362186,0
+TSCO.US,D,20080206,000000,1.59832,1.63511,1.57227,1.58817,14206568.265555,0
+TSCO.US,D,20080207,000000,1.57656,1.68168,1.57476,1.65597,16969339.67587,0
+TSCO.US,D,20080208,000000,1.65277,1.72883,1.65016,1.68887,15608451.259536,0
+TSCO.US,D,20080211,000000,1.69554,1.74242,1.66789,1.73755,14704565.553346,0
+TSCO.US,D,20080212,000000,1.74333,1.75939,1.69805,1.71228,11360139.499547,0
+TSCO.US,D,20080213,000000,1.71794,1.74333,1.70396,1.7306,7092456.6175643,0
+TSCO.US,D,20080214,000000,1.7306,1.7415,1.67478,1.68495,10430899.252264,0
+TSCO.US,D,20080215,000000,1.68079,1.68319,1.64267,1.66544,9125203.5355917,0
+TSCO.US,D,20080219,000000,1.67478,1.69554,1.61755,1.62426,7939807.6963277,0
+TSCO.US,D,20080220,000000,1.61333,1.63089,1.58903,1.6251,17148884.348548,0
+TSCO.US,D,20080221,000000,1.63596,1.65768,1.58317,1.5949,10234909.386371,0
+TSCO.US,D,20080222,000000,1.59324,1.62173,1.58152,1.61672,7353269.4882658,0
+TSCO.US,D,20080225,000000,1.60497,1.67308,1.58568,1.66363,8662006.9078755,0
+TSCO.US,D,20080226,000000,1.67553,1.72644,1.64602,1.71864,10131596.735746,0
+TSCO.US,D,20080227,000000,1.70308,1.72476,1.67553,1.69873,6434206.8421613,0
+TSCO.US,D,20080228,000000,1.69964,1.70308,1.64267,1.64267,6546265.7043451,0
+TSCO.US,D,20080229,000000,1.63684,1.6394,1.56052,1.56976,10925197.02939,0
+TSCO.US,D,20080303,000000,1.56303,1.61417,1.53037,1.60077,9382611.5934898,0
+TSCO.US,D,20080304,000000,1.58232,1.61333,1.54963,1.59743,11617821.20546,0
+TSCO.US,D,20080305,000000,1.59832,1.65277,1.58317,1.60826,6657987.768972,0
+TSCO.US,D,20080306,000000,1.60666,1.61248,1.52282,1.527,5840095.951528,0
+TSCO.US,D,20080307,000000,1.52191,1.57227,1.50939,1.5278,6600142.7885487,0
+TSCO.US,D,20080310,000000,1.53622,1.54707,1.49175,1.49175,6732030.6069047,0
+TSCO.US,D,20080311,000000,1.51938,1.56807,1.51938,1.55631,5972704.7271534,0
+TSCO.US,D,20080312,000000,1.56052,1.60666,1.5286,1.55467,5982945.4778727,0
+TSCO.US,D,20080313,000000,1.52368,1.58152,1.4875,1.56138,13686142.36545,0
+TSCO.US,D,20080314,000000,1.53118,1.56138,1.47077,1.53949,11244223.252842,0
+TSCO.US,D,20080317,000000,1.50435,1.58817,1.50013,1.5739,14347128.621005,0
+TSCO.US,D,20080318,000000,1.60666,1.67642,1.60666,1.66952,13846258.029055,0
+TSCO.US,D,20080319,000000,1.66952,1.72225,1.65768,1.67393,14072564.937544,0
+TSCO.US,D,20080320,000000,1.68079,1.73487,1.65768,1.72809,11538994.789725,0
+TSCO.US,D,20080324,000000,1.7386,1.81284,1.71864,1.76011,17759119.422225,0
+TSCO.US,D,20080325,000000,1.77801,1.79532,1.73664,1.76486,8720720.1945006,0
+TSCO.US,D,20080326,000000,1.78641,1.78641,1.72883,1.7468,6421413.7974553,0
+TSCO.US,D,20080327,000000,1.76045,1.76317,1.69645,1.70143,7377561.0120677,0
+TSCO.US,D,20080328,000000,1.71323,1.71323,1.64089,1.65191,10727538.963097,0
+TSCO.US,D,20080331,000000,1.63684,1.68168,1.63684,1.65681,14940676.428222,0
+TSCO.US,D,20080401,000000,1.63684,1.69964,1.63348,1.68657,16456375.946638,0
+TSCO.US,D,20080402,000000,1.69377,1.76393,1.69305,1.70566,11519828.903744,0
+TSCO.US,D,20080403,000000,1.69128,1.72041,1.67131,1.69964,8067201.3722808,0
+TSCO.US,D,20080404,000000,1.68168,1.68168,1.60826,1.62346,19523454.47467,0
+TSCO.US,D,20080407,000000,1.62931,1.65681,1.60826,1.62257,7830716.8626146,0
+TSCO.US,D,20080408,000000,1.61248,1.62346,1.58817,1.60246,7325883.6369083,0
+TSCO.US,D,20080409,000000,1.5991,1.60077,1.53455,1.54038,8602451.6273582,0
+TSCO.US,D,20080410,000000,1.53455,1.61924,1.52444,1.57895,8262601.8424493,0
+TSCO.US,D,20080411,000000,1.56976,1.61248,1.54963,1.55631,12243743.677848,0
+TSCO.US,D,20080414,000000,1.54126,1.56642,1.51102,1.51938,11569059.234153,0
+TSCO.US,D,20080415,000000,1.51606,1.54707,1.50939,1.53949,12274213.331838,0
+TSCO.US,D,20080416,000000,1.54963,1.57311,1.54707,1.55467,9829168.3169032,0
+TSCO.US,D,20080417,000000,1.55467,1.55467,1.53037,1.54211,9774144.0160208,0
+TSCO.US,D,20080418,000000,1.5739,1.58069,1.53533,1.55045,16346743.079357,0
+TSCO.US,D,20080421,000000,1.55045,1.57983,1.5286,1.54544,13583698.021027,0
+TSCO.US,D,20080422,000000,1.55123,1.56472,1.49762,1.53202,20968584.379961,0
+TSCO.US,D,20080423,000000,1.52444,1.57565,1.51186,1.57227,26786309.606254,0
+TSCO.US,D,20080424,000000,1.4456,1.51866,1.38694,1.47669,67431854.472437,0
+TSCO.US,D,20080425,000000,1.49257,1.5286,1.46743,1.5077,23179933.989998,0
+TSCO.US,D,20080428,000000,1.50939,1.5571,1.49343,1.53949,14851909.222093,0
+TSCO.US,D,20080429,000000,1.5286,1.54963,1.51779,1.52368,10935200.969327,0
+TSCO.US,D,20080430,000000,1.50939,1.56807,1.48423,1.49092,13120090.921288,0
+TSCO.US,D,20080501,000000,1.4875,1.53622,1.47332,1.5278,20048753.414429,0
+TSCO.US,D,20080502,000000,1.54211,1.54374,1.48931,1.50184,11835566.088553,0
+TSCO.US,D,20080505,000000,1.50013,1.51102,1.46833,1.47077,9126319.1774997,0
+TSCO.US,D,20080506,000000,1.46743,1.46998,1.4172,1.44237,14133925.242469,0
+TSCO.US,D,20080507,000000,1.44316,1.4834,1.41798,1.41962,8555131.5705933,0
+TSCO.US,D,20080508,000000,1.43482,1.4456,1.39786,1.41798,9611328.7094965,0
+TSCO.US,D,20080509,000000,1.40378,1.42137,1.39113,1.39529,11907930.201162,0
+TSCO.US,D,20080512,000000,1.39283,1.40872,1.36263,1.39786,17766060.609377,0
+TSCO.US,D,20080513,000000,1.40033,1.43303,1.40033,1.43303,10102090.112272,0
+TSCO.US,D,20080514,000000,1.44062,1.46158,1.43303,1.43893,7565420.3744356,0
+TSCO.US,D,20080515,000000,1.44237,1.47418,1.41962,1.46998,8362841.2153656,0
+TSCO.US,D,20080516,000000,1.47159,1.475,1.40957,1.42137,13461208.959498,0
+TSCO.US,D,20080519,000000,1.41962,1.42046,1.38194,1.38194,9084329.9945668,0
+TSCO.US,D,20080520,000000,1.38194,1.38359,1.35509,1.3568,11460542.00878,0
+TSCO.US,D,20080521,000000,1.3534,1.3735,1.32238,1.33082,12075087.038695,0
+TSCO.US,D,20080522,000000,1.33164,1.37105,1.33164,1.34923,7581439.3082429,0
+TSCO.US,D,20080523,000000,1.34083,1.37187,1.31315,1.36094,11326749.179242,0
+TSCO.US,D,20080527,000000,1.35925,1.41632,1.35841,1.39701,11358829.146551,0
+TSCO.US,D,20080528,000000,1.40033,1.42722,1.40033,1.41632,9347489.9232435,0
+TSCO.US,D,20080529,000000,1.41208,1.45069,1.41208,1.42382,10413191.06821,0
+TSCO.US,D,20080530,000000,1.43482,1.44472,1.41048,1.43303,10872703.972646,0
+TSCO.US,D,20080602,000000,1.48839,1.49426,1.42551,1.45658,18844275.888573,0
+TSCO.US,D,20080603,000000,1.45736,1.4692,1.43482,1.46743,10697100.883879,0
+TSCO.US,D,20080604,000000,1.47159,1.5077,1.45485,1.4867,14161453.180297,0
+TSCO.US,D,20080605,000000,1.49594,1.52444,1.48839,1.50435,12276013.093783,0
+TSCO.US,D,20080606,000000,1.50013,1.50013,1.39197,1.39701,13416735.894582,0
+TSCO.US,D,20080609,000000,1.39283,1.39874,1.33409,1.34584,18313472.413741,0
+TSCO.US,D,20080610,000000,1.34,1.40453,1.31653,1.39448,17415891.136822,0
+TSCO.US,D,20080611,000000,1.38781,1.38945,1.34,1.3434,18937784.57281,0
+TSCO.US,D,20080612,000000,1.3568,1.44985,1.34667,1.35007,21843879.131035,0
+TSCO.US,D,20080613,000000,1.3534,1.37187,1.32491,1.3568,24772602.275123,0
+TSCO.US,D,20080616,000000,1.34752,1.37187,1.33164,1.34584,20163422.45768,0
+TSCO.US,D,20080617,000000,1.36852,1.36932,1.34083,1.3434,15158700.221793,0
+TSCO.US,D,20080618,000000,1.3241,1.34584,1.30561,1.32997,14478779.628577,0
+TSCO.US,D,20080619,000000,1.33586,1.37774,1.33164,1.37439,14630864.775433,0
+TSCO.US,D,20080620,000000,1.36434,1.37439,1.32069,1.32997,26006039.128424,0
+TSCO.US,D,20080623,000000,1.33164,1.34584,1.26032,1.27957,12040802.099879,0
+TSCO.US,D,20080624,000000,1.26621,1.29052,1.24518,1.25861,17225916.264799,0
+TSCO.US,D,20080625,000000,1.26621,1.31729,1.25445,1.25861,13973572.768081,0
+TSCO.US,D,20080626,000000,1.25029,1.26703,1.21257,1.21671,15764877.937399,0
+TSCO.US,D,20080627,000000,1.2108,1.26789,1.18982,1.2402,109813006.61193,0
+TSCO.US,D,20080630,000000,1.24102,1.27201,1.21757,1.21757,15824512.154844,0
+TSCO.US,D,20080701,000000,1.20248,1.24189,1.18066,1.22591,21201942.987301,0
+TSCO.US,D,20080702,000000,1.22175,1.24518,1.17734,1.18485,19006464.962139,0
+TSCO.US,D,20080703,000000,1.18739,1.22929,1.18234,1.20162,9098401.8174978,0
+TSCO.US,D,20080707,000000,1.21169,1.24604,1.17394,1.19414,19274803.153255,0
+TSCO.US,D,20080708,000000,1.18821,1.25861,1.18821,1.25613,14556427.252862,0
+TSCO.US,D,20080709,000000,1.25029,1.25278,1.15636,1.16389,26211496.163147,0
+TSCO.US,D,20080710,000000,1.16389,1.20749,1.16052,1.16641,15297902.86209,0
+TSCO.US,D,20080711,000000,1.15636,1.21924,1.11942,1.19826,21144808.439224,0
+TSCO.US,D,20080714,000000,1.20666,1.23936,1.17057,1.18234,12267982.577032,0
+TSCO.US,D,20080715,000000,1.17057,1.25278,1.16389,1.20839,23029748.591864,0
+TSCO.US,D,20080716,000000,1.2184,1.28041,1.19492,1.25785,20207558.725039,0
+TSCO.US,D,20080717,000000,1.28214,1.36852,1.27458,1.29223,33145810.540292,0
+TSCO.US,D,20080718,000000,1.2863,1.32491,1.24102,1.27286,22383470.917121,0
+TSCO.US,D,20080721,000000,1.28214,1.29977,1.25196,1.28301,23117394.893623,0
+TSCO.US,D,20080722,000000,1.27545,1.32238,1.25698,1.32155,21346018.667251,0
+TSCO.US,D,20080723,000000,1.33745,1.42551,1.31062,1.40872,33942826.171662,0
+TSCO.US,D,20080724,000000,1.5689,1.6394,1.56052,1.57476,74675001.68447,0
+TSCO.US,D,20080725,000000,1.58317,1.64267,1.56807,1.59658,40630357.401341,0
+TSCO.US,D,20080728,000000,1.59324,1.61001,1.54707,1.56642,26152240.842954,0
+TSCO.US,D,20080729,000000,1.58317,1.66789,1.56807,1.66363,26408043.849994,0
+TSCO.US,D,20080730,000000,1.67308,1.71864,1.58152,1.59324,34602796.772084,0
+TSCO.US,D,20080731,000000,1.57476,1.63089,1.54544,1.59324,23621386.125437,0
+TSCO.US,D,20080801,000000,1.60328,1.64427,1.57141,1.6251,20774825.797883,0
+TSCO.US,D,20080804,000000,1.61248,1.65768,1.58994,1.61088,19493784.714879,0
+TSCO.US,D,20080805,000000,1.64841,1.71228,1.63596,1.70745,28020277.968199,0
+TSCO.US,D,20080806,000000,1.67722,1.70396,1.65277,1.68319,22093119.848174,0
+TSCO.US,D,20080807,000000,1.67722,1.69645,1.63089,1.66194,13160117.205958,0
+TSCO.US,D,20080808,000000,1.66034,1.76045,1.65949,1.7534,21873927.788078,0
+TSCO.US,D,20080811,000000,1.75517,1.86947,1.72225,1.77448,21202590.270106,0
+TSCO.US,D,20080812,000000,1.76486,1.80828,1.74242,1.76746,18652001.320731,0
+TSCO.US,D,20080813,000000,1.74821,1.75695,1.65016,1.67642,23154705.74799,0
+TSCO.US,D,20080814,000000,1.66105,1.74605,1.65597,1.70234,25656359.064818,0
+TSCO.US,D,20080815,000000,1.72809,1.79941,1.71484,1.77016,17618664.316013,0
+TSCO.US,D,20080818,000000,1.78641,1.80524,1.73576,1.77632,17048939.673494,0
+TSCO.US,D,20080819,000000,1.75845,1.79361,1.69645,1.7114,18454669.527072,0
+TSCO.US,D,20080820,000000,1.71559,1.77371,1.70479,1.73394,14489272.977465,0
+TSCO.US,D,20080821,000000,1.71228,1.74418,1.67131,1.70566,11865588.433287,0
+TSCO.US,D,20080822,000000,1.71952,1.78812,1.70926,1.75097,15274732.242657,0
+TSCO.US,D,20080825,000000,1.7306,1.7451,1.70234,1.71484,9314531.1248095,0
+TSCO.US,D,20080826,000000,1.71864,1.74751,1.70998,1.7306,11488664.604793,0
+TSCO.US,D,20080827,000000,1.73487,1.77276,1.70234,1.75517,11237713.58756,0
+TSCO.US,D,20080828,000000,1.77185,1.80262,1.74751,1.79997,10856353.503744,0
+TSCO.US,D,20080829,000000,1.78812,1.82063,1.77448,1.78717,6407210.4129786,0
+TSCO.US,D,20080902,000000,1.83336,1.9147,1.78958,1.85959,17245297.911715,0
+TSCO.US,D,20080903,000000,1.86054,1.91298,1.83165,1.89265,20166122.100598,0
+TSCO.US,D,20080904,000000,1.85959,1.91298,1.84001,1.88771,27011190.387587,0
+TSCO.US,D,20080905,000000,1.88714,1.88714,1.78812,1.82785,23842741.057346,0
+TSCO.US,D,20080908,000000,1.85959,1.89455,1.79771,1.85654,20341935.68784,0
+TSCO.US,D,20080909,000000,1.86054,1.90747,1.82063,1.83165,12291879.416197,0
+TSCO.US,D,20080910,000000,1.86529,1.87498,1.78958,1.85275,17103364.053728,0
+TSCO.US,D,20080911,000000,1.79703,1.87422,1.79091,1.86947,13896793.449999,0
+TSCO.US,D,20080912,000000,1.85844,1.85844,1.80262,1.82975,13765242.4292,0
+TSCO.US,D,20080915,000000,1.76486,1.86434,1.73576,1.79091,12731563.364462,0
+TSCO.US,D,20080916,000000,1.81797,1.85427,1.76136,1.83944,16641162.031297,0
+TSCO.US,D,20080917,000000,1.81797,1.85844,1.7415,1.74914,21199548.567169,0
+TSCO.US,D,20080918,000000,1.79091,1.91831,1.73394,1.90006,24653728.524871,0
+TSCO.US,D,20080919,000000,1.87593,1.99167,1.82405,1.88847,39124609.198243,0
+TSCO.US,D,20080922,000000,1.85103,1.9031,1.77111,1.81797,11866914.573667,0
+TSCO.US,D,20080923,000000,1.82405,1.87821,1.80524,1.83336,11373427.215664,0
+TSCO.US,D,20080924,000000,1.83336,1.88714,1.81968,1.83545,11900625.904144,0
+TSCO.US,D,20080925,000000,1.85103,1.91051,1.81702,1.89626,13245790.084532,0
+TSCO.US,D,20080926,000000,1.85427,1.92096,1.85427,1.90747,19545030.568168,0
+TSCO.US,D,20080929,000000,1.87916,1.9031,1.82253,1.84533,15375450.499601,0
+TSCO.US,D,20080930,000000,1.88524,1.88524,1.72299,1.76231,16155957.788213,0
+TSCO.US,D,20081001,000000,1.75939,1.77894,1.70234,1.71414,11289869.846746,0
+TSCO.US,D,20081002,000000,1.70143,1.70234,1.58726,1.60246,21617188.062833,0
+TSCO.US,D,20081003,000000,1.6251,1.65277,1.53622,1.54544,20658462.241923,0
+TSCO.US,D,20081006,000000,1.54963,1.58903,1.46743,1.58399,30376897.837023,0
+TSCO.US,D,20081007,000000,1.61088,1.69645,1.58399,1.61088,38474211.015888,0
+TSCO.US,D,20081008,000000,1.55123,1.7386,1.46998,1.64089,33971148.741225,0
+TSCO.US,D,20081009,000000,1.66194,1.68495,1.51186,1.52531,36407116.009504,0
+TSCO.US,D,20081010,000000,1.46576,1.63009,1.38359,1.60077,31429942.761291,0
+TSCO.US,D,20081013,000000,1.67308,1.71722,1.58903,1.64427,27311650.645707,0
+TSCO.US,D,20081014,000000,1.69041,1.73576,1.55123,1.58399,26261631.636991,0
+TSCO.US,D,20081015,000000,1.52282,1.55123,1.40627,1.4154,27245833.035614,0
+TSCO.US,D,20081016,000000,1.43218,1.527,1.38359,1.5077,27717381.190252,0
+TSCO.US,D,20081017,000000,1.47159,1.52106,1.44472,1.45405,26681207.718608,0
+TSCO.US,D,20081020,000000,1.46743,1.50013,1.43303,1.4867,14838205.77149,0
+TSCO.US,D,20081021,000000,1.46833,1.54126,1.44818,1.49012,21261792.965681,0
+TSCO.US,D,20081022,000000,1.44237,1.46331,1.3568,1.40115,20081475.402081,0
+TSCO.US,D,20081023,000000,1.47581,1.63009,1.43723,1.47581,83295272.007578,0
+TSCO.US,D,20081024,000000,1.3702,1.54544,1.3702,1.51695,25226810.618036,0
+TSCO.US,D,20081027,000000,1.52024,1.53622,1.45485,1.45575,19052716.739153,0
+TSCO.US,D,20081028,000000,1.52444,1.62589,1.47332,1.62346,28489400.127935,0
+TSCO.US,D,20081029,000000,1.63348,1.67393,1.57895,1.61499,23926440.512734,0
+TSCO.US,D,20081030,000000,1.65103,1.67308,1.60406,1.65768,13101446.019029,0
+TSCO.US,D,20081031,000000,1.64514,1.77632,1.56303,1.74242,16317731.127295,0
+TSCO.US,D,20081103,000000,1.73915,1.79262,1.7114,1.75266,21030118.346126,0
+TSCO.US,D,20081104,000000,1.75517,1.76136,1.69964,1.7386,15194253.413908,0
+TSCO.US,D,20081105,000000,1.71794,1.73576,1.61248,1.61843,18857105.770512,0
+TSCO.US,D,20081106,000000,1.60915,1.68887,1.60666,1.64089,14860413.360408,0
+TSCO.US,D,20081107,000000,1.64674,1.71648,1.62346,1.71323,15235226.941708,0
+TSCO.US,D,20081110,000000,1.7534,1.75771,1.62346,1.64267,15856350.048909,0
+TSCO.US,D,20081111,000000,1.63348,1.63348,1.51186,1.52611,27131074.530511,0
+TSCO.US,D,20081112,000000,1.50513,1.52531,1.44062,1.47669,24289802.977094,0
+TSCO.US,D,20081113,000000,1.47912,1.52368,1.32907,1.52106,32463411.327556,0
+TSCO.US,D,20081114,000000,1.49932,1.55123,1.4456,1.4456,17284019.105852,0
+TSCO.US,D,20081117,000000,1.42722,1.4951,1.4154,1.41962,16706279.733968,0
+TSCO.US,D,20081118,000000,1.42551,1.47669,1.38781,1.43482,20575878.428442,0
+TSCO.US,D,20081119,000000,1.42969,1.45314,1.34167,1.36263,23258676.206344,0
+TSCO.US,D,20081120,000000,1.35594,1.49257,1.3434,1.38523,25249502.353442,0
+TSCO.US,D,20081121,000000,1.40453,1.46743,1.35509,1.46245,25129923.433305,0
+TSCO.US,D,20081124,000000,1.47752,1.57476,1.42969,1.54544,17141243.253973,0
+TSCO.US,D,20081125,000000,1.55631,1.58654,1.4692,1.54707,16230474.24771,0
+TSCO.US,D,20081126,000000,1.50939,1.6394,1.50013,1.60163,21250778.633073,0
+TSCO.US,D,20081128,000000,1.58568,1.63256,1.57311,1.60915,4829876.9416229,0
+TSCO.US,D,20081201,000000,1.58726,1.60585,1.47077,1.47332,17216359.634118,0
+TSCO.US,D,20081202,000000,1.50939,1.54963,1.44472,1.49932,19890590.124162,0
+TSCO.US,D,20081203,000000,1.49683,1.52024,1.45405,1.4951,19177473.921731,0
+TSCO.US,D,20081204,000000,1.48931,1.64758,1.48931,1.57227,28020956.825775,0
+TSCO.US,D,20081205,000000,1.54544,1.66363,1.53037,1.66034,25664884.252981,0
+TSCO.US,D,20081208,000000,1.67553,1.75266,1.67131,1.72476,34738947.18452,0
+TSCO.US,D,20081209,000000,1.70234,1.78082,1.68319,1.69215,21758543.050018,0
+TSCO.US,D,20081210,000000,1.70566,1.77725,1.67308,1.67722,18191630.635017,0
+TSCO.US,D,20081211,000000,1.68657,1.71323,1.56723,1.58903,28431439.373351,0
+TSCO.US,D,20081212,000000,1.60666,1.66627,1.55631,1.63425,17394672.890728,0
+TSCO.US,D,20081215,000000,1.64602,1.66544,1.59076,1.62173,13671775.844657,0
+TSCO.US,D,20081216,000000,1.64841,1.74751,1.64427,1.73394,15226575.454462,0
+TSCO.US,D,20081217,000000,1.7114,1.8136,1.70052,1.806,21089489.440479,0
+TSCO.US,D,20081218,000000,1.74418,1.79361,1.57656,1.5991,41249101.875795,0
+TSCO.US,D,20081219,000000,1.60666,1.61843,1.48839,1.53455,39990510.454953,0
+TSCO.US,D,20081222,000000,1.49594,1.50601,1.38781,1.44645,32296917.560213,0
+TSCO.US,D,20081223,000000,1.46075,1.47999,1.43218,1.45232,12080870.484244,0
+TSCO.US,D,20081224,000000,1.45818,1.46833,1.43136,1.45314,3670940.7604341,0
+TSCO.US,D,20081226,000000,1.46075,1.47159,1.43395,1.44732,4638739.0655361,0
+TSCO.US,D,20081229,000000,1.44062,1.44645,1.36765,1.39113,11268520.039106,0
+TSCO.US,D,20081230,000000,1.40704,1.42889,1.37692,1.41962,16184306.670085,0
+TSCO.US,D,20081231,000000,1.41798,1.52611,1.41798,1.51528,24746653.075845,0
+TSCO.US,D,20090102,000000,1.54707,1.55553,1.49426,1.53949,18542647.363926,0
+TSCO.US,D,20090105,000000,1.56138,1.56138,1.49175,1.5035,32533654.668048,0
+TSCO.US,D,20090106,000000,1.5077,1.52444,1.42889,1.45905,25752688.428596,0
+TSCO.US,D,20090107,000000,1.36683,1.39283,1.34496,1.38194,38204151.999754,0
+TSCO.US,D,20090108,000000,1.39283,1.40453,1.35509,1.38359,24538912.132688,0
+TSCO.US,D,20090109,000000,1.37939,1.38443,1.34414,1.36094,18535374.641679,0
+TSCO.US,D,20090112,000000,1.34752,1.39113,1.34167,1.3702,18454211.692892,0
+TSCO.US,D,20090113,000000,1.36263,1.40627,1.35761,1.37774,19808437.832551,0
+TSCO.US,D,20090114,000000,1.36094,1.38021,1.30063,1.31729,27366511.810273,0
+TSCO.US,D,20090115,000000,1.3157,1.41048,1.30306,1.37439,24895296.572664,0
+TSCO.US,D,20090116,000000,1.40627,1.44237,1.36263,1.42969,18827425.485797,0
+TSCO.US,D,20090120,000000,1.40872,1.43807,1.36434,1.3651,12438581.0646,0
+TSCO.US,D,20090121,000000,1.37692,1.4138,1.34167,1.40033,21087137.120042,0
+TSCO.US,D,20090122,000000,1.3702,1.42137,1.35925,1.39529,14501534.513526,0
+TSCO.US,D,20090123,000000,1.40453,1.46576,1.36263,1.41798,41975026.910318,0
+TSCO.US,D,20090126,000000,1.41048,1.49683,1.41048,1.46405,17742484.780384,0
+TSCO.US,D,20090127,000000,1.47669,1.50435,1.41208,1.43395,20160364.967357,0
+TSCO.US,D,20090128,000000,1.475,1.5035,1.42804,1.47836,16822401.216684,0
+TSCO.US,D,20090129,000000,1.47077,1.47077,1.4138,1.45069,18041003.190089,0
+TSCO.US,D,20090130,000000,1.45818,1.47243,1.40453,1.4138,12290684.837362,0
+TSCO.US,D,20090202,000000,1.39529,1.45069,1.3903,1.43723,15442373.226679,0
+TSCO.US,D,20090203,000000,1.44398,1.4692,1.40115,1.46405,15034421.923242,0
+TSCO.US,D,20090204,000000,1.46158,1.46656,1.4138,1.43893,19779546.91711,0
+TSCO.US,D,20090205,000000,1.42551,1.50013,1.4172,1.48839,14926441.468975,0
+TSCO.US,D,20090206,000000,1.48839,1.49594,1.45905,1.47999,21184939.973131,0
+TSCO.US,D,20090209,000000,1.48248,1.49762,1.45314,1.47752,13504640.056972,0
+TSCO.US,D,20090210,000000,1.47418,1.4867,1.41208,1.43973,11179294.998797,0
+TSCO.US,D,20090211,000000,1.45069,1.45069,1.36683,1.37939,18738189.920565,0
+TSCO.US,D,20090212,000000,1.36683,1.40453,1.3434,1.39701,13314554.673251,0
+TSCO.US,D,20090213,000000,1.39701,1.42722,1.36434,1.37105,10046144.880569,0
+TSCO.US,D,20090217,000000,1.34252,1.38106,1.3241,1.35925,13360522.277326,0
+TSCO.US,D,20090218,000000,1.36434,1.37774,1.32491,1.3534,19350603.653438,0
+TSCO.US,D,20090219,000000,1.36596,1.38781,1.33912,1.34752,14079453.500079,0
+TSCO.US,D,20090220,000000,1.32571,1.39283,1.32571,1.36434,16658828.115657,0
+TSCO.US,D,20090223,000000,1.3735,1.39366,1.30306,1.30816,17958377.276913,0
+TSCO.US,D,20090224,000000,1.29977,1.33082,1.28387,1.32069,12773631.484322,0
+TSCO.US,D,20090225,000000,1.31818,1.34,1.28966,1.3098,14932409.100689,0
+TSCO.US,D,20090226,000000,1.31653,1.32238,1.26621,1.26621,16956946.578263,0
+TSCO.US,D,20090227,000000,1.28469,1.32907,1.25945,1.3098,17714841.068397,0
+TSCO.US,D,20090302,000000,1.29223,1.3157,1.23767,1.24444,15490451.077947,0
+TSCO.US,D,20090303,000000,1.27374,1.28214,1.22175,1.23851,26384878.493023,0
+TSCO.US,D,20090304,000000,1.25113,1.2763,1.22591,1.25445,14197601.030599,0
+TSCO.US,D,20090305,000000,1.22848,1.2486,1.20248,1.22591,18463205.240159,0
+TSCO.US,D,20090306,000000,1.23437,1.25278,1.20666,1.2402,20523737.956642,0
+TSCO.US,D,20090309,000000,1.23262,1.27875,1.21507,1.23098,16516436.423492,0
+TSCO.US,D,20090310,000000,1.25445,1.3434,1.24102,1.3241,15028748.98939,0
+TSCO.US,D,20090311,000000,1.3332,1.39113,1.33164,1.37105,17030421.070318,0
+TSCO.US,D,20090312,000000,1.34167,1.39701,1.30306,1.39113,19584420.094958,0
+TSCO.US,D,20090313,000000,1.39283,1.41208,1.3282,1.36008,21312644.134333,0
+TSCO.US,D,20090316,000000,1.43723,1.44818,1.38194,1.38694,17794472.640791,0
+TSCO.US,D,20090317,000000,1.38945,1.4692,1.38945,1.46576,20129863.738598,0
+TSCO.US,D,20090318,000000,1.46158,1.4951,1.44062,1.47752,17234246.741874,0
+TSCO.US,D,20090319,000000,1.48839,1.49175,1.44732,1.46576,13150628.987281,0
+TSCO.US,D,20090320,000000,1.47332,1.48931,1.46075,1.46576,18700900.116045,0
+TSCO.US,D,20090323,000000,1.50939,1.53286,1.45987,1.53286,14935335.029466,0
+TSCO.US,D,20090324,000000,1.50513,1.57476,1.48174,1.52282,19282291.636438,0
+TSCO.US,D,20090325,000000,1.56642,1.59156,1.48931,1.52106,19993986.974176,0
+TSCO.US,D,20090326,000000,1.54544,1.56138,1.50939,1.55045,18990798.613274,0
+TSCO.US,D,20090327,000000,1.52191,1.558,1.5077,1.54458,11958876.094127,0
+TSCO.US,D,20090330,000000,1.51024,1.52444,1.46576,1.51866,9311794.644659,0
+TSCO.US,D,20090331,000000,1.53286,1.54038,1.48088,1.51186,8967145.4945617,0
+TSCO.US,D,20090401,000000,1.49594,1.55467,1.4867,1.55123,12973457.684888,0
+TSCO.US,D,20090402,000000,1.57565,1.66034,1.5286,1.63849,20781382.825322,0
+TSCO.US,D,20090403,000000,1.63849,1.65597,1.61088,1.64931,7691340.5610765,0
+TSCO.US,D,20090406,000000,1.58903,1.65191,1.58903,1.65016,13145682.273162,0
+TSCO.US,D,20090407,000000,1.63511,1.65949,1.62173,1.63765,14579345.274127,0
+TSCO.US,D,20090408,000000,1.65103,1.68887,1.63256,1.65597,11575500.487432,0
+TSCO.US,D,20090409,000000,1.68725,1.72883,1.66034,1.72041,9798272.4035057,0
+TSCO.US,D,20090413,000000,1.70234,1.71864,1.63184,1.68235,11026752.017763,0
+TSCO.US,D,20090414,000000,1.65514,1.67899,1.62851,1.66034,10035314.734126,0
+TSCO.US,D,20090415,000000,1.63184,1.67553,1.63184,1.66194,9207513.7010572,0
+TSCO.US,D,20090416,000000,1.67722,1.71864,1.63684,1.70143,12912834.124619,0
+TSCO.US,D,20090417,000000,1.70308,1.72041,1.65597,1.71484,9377375.4439702,0
+TSCO.US,D,20090420,000000,1.67722,1.71414,1.6543,1.69964,13508465.866721,0
+TSCO.US,D,20090421,000000,1.68887,1.77448,1.66871,1.76011,32356509.677964,0
+TSCO.US,D,20090422,000000,1.73989,1.83336,1.71952,1.79015,22860297.320974,0
+TSCO.US,D,20090423,000000,1.76393,1.76393,1.64089,1.68168,45287315.109729,0
+TSCO.US,D,20090424,000000,1.69128,1.7114,1.66194,1.66952,18421652.841557,0
+TSCO.US,D,20090427,000000,1.68657,1.68657,1.61248,1.63348,22357490.143072,0
+TSCO.US,D,20090428,000000,1.6276,1.68657,1.61417,1.66363,13990528.420094,0
+TSCO.US,D,20090429,000000,1.67393,1.73394,1.65191,1.68168,11461636.60084,0
+TSCO.US,D,20090430,000000,1.69964,1.74418,1.67722,1.69305,15187228.027367,0
+TSCO.US,D,20090501,000000,1.69377,1.70234,1.6276,1.63765,10234998.848223,0
+TSCO.US,D,20090504,000000,1.63849,1.67722,1.61755,1.64345,9302937.9214004,0
+TSCO.US,D,20090505,000000,1.6394,1.64174,1.60497,1.63348,10767154.775744,0
+TSCO.US,D,20090506,000000,1.64427,1.65597,1.59743,1.62173,11614858.43945,0
+TSCO.US,D,20090507,000000,1.63511,1.65191,1.57656,1.5991,12003075.511028,0
+TSCO.US,D,20090508,000000,1.59743,1.61588,1.54544,1.56556,10858616.36233,0
+TSCO.US,D,20090511,000000,1.56138,1.56138,1.50939,1.54126,9238530.6510765,0
+TSCO.US,D,20090512,000000,1.54458,1.55887,1.49257,1.51779,12037918.270797,0
+TSCO.US,D,20090513,000000,1.4951,1.50013,1.43303,1.44985,14242537.192156,0
+TSCO.US,D,20090514,000000,1.44985,1.49762,1.43723,1.4867,11834313.622638,0
+TSCO.US,D,20090515,000000,1.48088,1.51938,1.4692,1.48587,12170390.222416,0
+TSCO.US,D,20090518,000000,1.48839,1.58481,1.48839,1.57565,18995640.078157,0
+TSCO.US,D,20090519,000000,1.57895,1.60915,1.55123,1.58903,16595946.959264,0
+TSCO.US,D,20090520,000000,1.60497,1.63684,1.56052,1.57311,9910394.4152325,0
+TSCO.US,D,20090521,000000,1.56723,1.56807,1.5127,1.53949,12109871.911383,0
+TSCO.US,D,20090522,000000,1.55296,1.56138,1.51528,1.53202,5132805.2943406,0
+TSCO.US,D,20090526,000000,1.53787,1.60826,1.53286,1.60328,11027615.061503,0
+TSCO.US,D,20090527,000000,1.5991,1.63348,1.57565,1.58232,9212691.9634966,0
+TSCO.US,D,20090528,000000,1.59832,1.60328,1.53455,1.56385,10147926.154802,0
+TSCO.US,D,20090529,000000,1.57656,1.61248,1.55553,1.60915,13083058.977399,0
+TSCO.US,D,20090601,000000,1.61843,1.7084,1.60246,1.70234,15563057.2638,0
+TSCO.US,D,20090602,000000,1.68657,1.74418,1.67131,1.73487,18609406.954688,0
+TSCO.US,D,20090603,000000,1.72733,1.76581,1.71228,1.76317,15408367.198341,0
+TSCO.US,D,20090604,000000,1.76486,1.79091,1.72225,1.77725,18129649.359596,0
+TSCO.US,D,20090605,000000,1.78641,1.79437,1.73576,1.76045,9911320.6085135,0
+TSCO.US,D,20090608,000000,1.76923,1.77801,1.72041,1.75695,6417430.1138505,0
+TSCO.US,D,20090609,000000,1.76011,1.77801,1.7451,1.75097,8468606.1732024,0
+TSCO.US,D,20090610,000000,1.76045,1.76045,1.68235,1.70234,12790623.973567,0
+TSCO.US,D,20090611,000000,1.69805,1.72809,1.63256,1.63511,13646826.513126,0
+TSCO.US,D,20090612,000000,1.65514,1.67722,1.6276,1.67308,13217809.574989,0
+TSCO.US,D,20090615,000000,1.66871,1.66871,1.61001,1.65016,10647333.782363,0
+TSCO.US,D,20090616,000000,1.6394,1.66544,1.58317,1.58399,10070710.052387,0
+TSCO.US,D,20090617,000000,1.57227,1.62346,1.54038,1.61088,18209075.69598,0
+TSCO.US,D,20090618,000000,1.61417,1.68079,1.60826,1.66194,15976155.254906,0
+TSCO.US,D,20090619,000000,1.69041,1.69377,1.66105,1.67131,17177317.429809,0
+TSCO.US,D,20090622,000000,1.65597,1.67393,1.62931,1.64602,10343947.595466,0
+TSCO.US,D,20090623,000000,1.64841,1.66789,1.61001,1.61588,7060776.5973548,0
+TSCO.US,D,20090624,000000,1.62346,1.64841,1.61499,1.63184,8228080.0928516,0
+TSCO.US,D,20090625,000000,1.62173,1.69645,1.62173,1.68887,8413339.7990759,0
+TSCO.US,D,20090626,000000,1.68957,1.72733,1.68567,1.72131,23182780.981847,0
+TSCO.US,D,20090629,000000,1.71559,1.73989,1.69215,1.72385,8580570.3110734,0
+TSCO.US,D,20090630,000000,1.71952,1.75517,1.71228,1.73225,11860457.533004,0
+TSCO.US,D,20090701,000000,1.75695,1.77894,1.74059,1.77185,14132136.005448,0
+TSCO.US,D,20090702,000000,1.7415,1.7415,1.66544,1.68725,9415880.8771716,0
+TSCO.US,D,20090706,000000,1.67722,1.71648,1.66363,1.70396,7568656.7884598,0
+TSCO.US,D,20090707,000000,1.70998,1.72733,1.68887,1.69215,10127234.154891,0
+TSCO.US,D,20090708,000000,1.84457,1.89018,1.80999,1.87422,67805162.989649,0
+TSCO.US,D,20090709,000000,1.88524,1.90747,1.84457,1.88087,21838574.569511,0
+TSCO.US,D,20090710,000000,1.87194,1.90747,1.85844,1.88714,16756157.347182,0
+TSCO.US,D,20090713,000000,1.90101,1.93312,1.86434,1.92876,19592487.448941,0
+TSCO.US,D,20090714,000000,1.92876,1.9377,1.89113,1.92876,16060102.046,0
+TSCO.US,D,20090715,000000,1.94624,1.95631,1.91831,1.94456,17812591.296868,0
+TSCO.US,D,20090716,000000,1.9411,1.97188,1.9147,1.96749,15713179.512393,0
+TSCO.US,D,20090717,000000,1.98063,2.0118,1.95118,1.99392,19834144.958586,0
+TSCO.US,D,20090720,000000,1.99167,2.01578,1.96487,2.01102,17489218.279946,0
+TSCO.US,D,20090721,000000,2.0124,2.03574,1.94456,1.97418,20565348.242323,0
+TSCO.US,D,20090722,000000,1.97286,2.03178,1.97286,2.02756,23205135.919696,0
+TSCO.US,D,20090723,000000,1.91374,2.00854,1.91374,2.00762,33563381.623952,0
+TSCO.US,D,20090724,000000,1.98842,2.02114,1.9709,1.99735,11654732.112728,0
+TSCO.US,D,20090727,000000,1.98842,1.99392,1.91831,1.96182,13272191.855528,0
+TSCO.US,D,20090728,000000,1.92096,1.96583,1.89341,1.96409,14388849.418384,0
+TSCO.US,D,20090729,000000,1.94908,2.00212,1.9377,1.97605,9698233.0041383,0
+TSCO.US,D,20090730,000000,1.99984,2.04488,1.96256,2.02114,12687163.974012,0
+TSCO.US,D,20090731,000000,2.0118,2.04488,2.01102,2.01102,6935814.1787662,0
+TSCO.US,D,20090803,000000,2.02014,2.04658,1.98842,2.02928,7669738.1552698,0
+TSCO.US,D,20090804,000000,2.02296,2.02296,1.97365,1.98615,8980833.1577785,0
+TSCO.US,D,20090805,000000,1.98063,1.98615,1.94456,1.97605,8195026.5701044,0
+TSCO.US,D,20090806,000000,1.97704,2.00496,1.94853,1.96487,10243039.889897,0
+TSCO.US,D,20090807,000000,1.98255,2.05436,1.96409,2.04564,10167597.237119,0
+TSCO.US,D,20090810,000000,2.02756,2.04388,1.97418,1.99488,11782141.576066,0
+TSCO.US,D,20090811,000000,1.98615,1.99313,1.95364,1.97605,8941259.4448249,0
+TSCO.US,D,20090812,000000,1.98443,2.01102,1.97605,1.98804,7923167.7920244,0
+TSCO.US,D,20090813,000000,2.00686,2.00686,1.93405,1.9635,9901885.0144541,0
+TSCO.US,D,20090814,000000,1.96583,1.96583,1.90994,1.93673,9623027.1621417,0
+TSCO.US,D,20090817,000000,1.90006,1.91051,1.8385,1.87916,13867644.673928,0
+TSCO.US,D,20090818,000000,1.88239,1.90576,1.87023,1.8955,9455644.0387506,0
+TSCO.US,D,20090819,000000,1.8727,1.93843,1.86775,1.92418,8471100.5801099,0
+TSCO.US,D,20090820,000000,1.95859,1.95859,1.88524,1.92019,11422289.173745,0
+TSCO.US,D,20090821,000000,1.9394,1.97796,1.9147,1.97365,13448273.828323,0
+TSCO.US,D,20090824,000000,1.9871,1.9871,1.9411,1.96256,15296297.811232,0
+TSCO.US,D,20090825,000000,1.97001,2.0101,1.95859,1.98443,13559890.643713,0
+TSCO.US,D,20090826,000000,1.97796,2.01844,1.96182,1.98804,8189190.4999366,0
+TSCO.US,D,20090827,000000,1.99313,2.00912,1.9635,1.99014,4889747.9698501,0
+TSCO.US,D,20090828,000000,1.99488,2.00854,1.95631,1.99313,10426815.581885,0
+TSCO.US,D,20090831,000000,1.97796,1.99167,1.95364,1.97365,7084389.2635814,0
+TSCO.US,D,20090901,000000,1.95859,2.00304,1.9164,1.91831,10105200.227214,0
+TSCO.US,D,20090902,000000,1.91147,1.95708,1.91147,1.93843,7860960.2307454,0
+TSCO.US,D,20090903,000000,1.94756,1.9709,1.91735,1.96828,7766825.3135501,0
+TSCO.US,D,20090904,000000,1.95859,1.99014,1.9411,1.97605,5886842.3999537,0
+TSCO.US,D,20090908,000000,1.98443,2.0004,1.96409,1.99488,8962498.7407668,0
+TSCO.US,D,20090909,000000,1.97001,1.99167,1.94547,1.96583,18019079.77411,0
+TSCO.US,D,20090910,000000,1.96409,1.97605,1.94264,1.95708,9522619.3904468,0
+TSCO.US,D,20090911,000000,1.96182,1.96583,1.91298,1.93219,10751819.961975,0
+TSCO.US,D,20090914,000000,1.9164,1.98615,1.9164,1.98158,12189445.596698,0
+TSCO.US,D,20090915,000000,1.97286,2.00136,1.93673,2.0004,9067853.2265809,0
+TSCO.US,D,20090916,000000,1.99984,2.02296,1.95708,2.02296,9185369.2616816,0
+TSCO.US,D,20090917,000000,2.0139,2.04108,2.00136,2.02472,6098314.4285471,0
+TSCO.US,D,20090918,000000,2.03326,2.03326,2.00686,2.01658,17236199.115213,0
+TSCO.US,D,20090921,000000,2.0004,2.04886,1.98615,2.02014,6243353.1390127,0
+TSCO.US,D,20090922,000000,2.02928,2.03326,1.97704,2.01658,7744849.2729531,0
+TSCO.US,D,20090923,000000,2.01312,2.02014,1.98615,2.0004,7377561.0120677,0
+TSCO.US,D,20090924,000000,2.00136,2.0101,1.95364,1.98443,10585326.194633,0
+TSCO.US,D,20090925,000000,1.97365,2.0118,1.96828,1.99984,6233975.4320341,0
+TSCO.US,D,20090928,000000,2.00212,2.04488,1.99243,2.02756,5337520.3219459,0
+TSCO.US,D,20090929,000000,2.02472,2.04388,2.0059,2.03024,5017867.8655361,0
+TSCO.US,D,20090930,000000,2.02588,2.03912,1.98615,2.03024,7114864.1800318,0
+TSCO.US,D,20091001,000000,2.0148,2.03766,1.96828,1.98443,7653998.131939,0
+TSCO.US,D,20091002,000000,1.96256,1.99167,1.95708,1.95708,4808900.768773,0
+TSCO.US,D,20091005,000000,1.95935,2.04886,1.95118,2.04488,14548312.536723,0
+TSCO.US,D,20091006,000000,2.0473,2.12922,2.0139,2.11956,15466301.640614,0
+TSCO.US,D,20091007,000000,2.11864,2.13858,2.1047,2.13018,14452383.120044,0
+TSCO.US,D,20091008,000000,2.19136,2.2828,2.1798,2.22216,41413259.110085,0
+TSCO.US,D,20091009,000000,2.2292,2.25408,2.21322,2.23528,14395017.023648,0
+TSCO.US,D,20091012,000000,2.25978,2.28504,2.23792,2.25274,9582274.6577391,0
+TSCO.US,D,20091013,000000,2.25106,2.25274,2.21588,2.2292,10332959.575167,0
+TSCO.US,D,20091014,000000,2.23528,2.23528,2.1739,2.1889,22027470.636859,0
+TSCO.US,D,20091015,000000,2.18166,2.2106,2.18166,2.19994,10631278.011323,0
+TSCO.US,D,20091016,000000,2.19462,2.2193,2.1632,2.19556,10204245.021295,0
+TSCO.US,D,20091019,000000,2.20906,2.23202,2.18966,2.21588,13292494.433264,0
+TSCO.US,D,20091020,000000,2.2106,2.23452,2.16498,2.20906,13415499.216052,0
+TSCO.US,D,20091021,000000,2.2106,2.2193,2.1368,2.1368,18280513.615307,0
+TSCO.US,D,20091022,000000,2.03494,2.05586,1.958,1.99566,44672054.385005,0
+TSCO.US,D,20091023,000000,1.99566,2.0139,1.93046,1.9529,16138981.086353,0
+TSCO.US,D,20091026,000000,1.94964,1.98063,1.91831,1.94456,15619833.964472,0
+TSCO.US,D,20091027,000000,1.94456,1.96031,1.88429,1.92876,20200485.976341,0
+TSCO.US,D,20091028,000000,1.89265,1.93219,1.87498,1.87498,15614739.901422,0
+TSCO.US,D,20091029,000000,1.90006,1.95118,1.90006,1.92704,17144174.445211,0
+TSCO.US,D,20091030,000000,1.9164,1.93482,1.87194,1.87422,13670828.601528,0
+TSCO.US,D,20091102,000000,1.8955,1.92876,1.85844,1.90006,17273594.168969,0
+TSCO.US,D,20091103,000000,1.89018,1.93579,1.87498,1.93219,16439272.945695,0
+TSCO.US,D,20091104,000000,1.94624,1.95935,1.90994,1.92514,9097307.2254371,0
+TSCO.US,D,20091105,000000,1.92704,1.95708,1.90196,1.94186,7096571.8627147,0
+TSCO.US,D,20091106,000000,1.96583,2.02114,1.9468,1.99735,10798245.40023,0
+TSCO.US,D,20091109,000000,2.01844,2.03326,2.0059,2.01752,7921399.6048496,0
+TSCO.US,D,20091110,000000,2.00912,2.0367,1.99829,2.0124,5329621.3667406,0
+TSCO.US,D,20091111,000000,2.03326,2.05112,1.99488,2.0148,6501303.2304798,0
+TSCO.US,D,20091112,000000,2.01844,2.02296,1.96583,1.98842,8656749.7085085,0
+TSCO.US,D,20091113,000000,1.98842,2.0124,1.95935,2.00686,6882647.526909,0
+TSCO.US,D,20091116,000000,2.02114,2.06728,1.97605,2.05344,8017207.9849069,0
+TSCO.US,D,20091117,000000,2.0473,2.06006,1.99566,2.01102,6045905.5711934,0
+TSCO.US,D,20091118,000000,2.01752,2.02928,1.97796,2.0268,4701988.5942575,0
+TSCO.US,D,20091119,000000,2.00762,2.02756,1.958,1.99089,8256039.5525488,0
+TSCO.US,D,20091120,000000,1.98615,2.02472,1.97365,2.0004,7228333.3819862,0
+TSCO.US,D,20091123,000000,2.02928,2.05762,2.00496,2.02756,7208830.6984489,0
+TSCO.US,D,20091124,000000,2.0367,2.0367,1.99566,2.0118,9336401.9161703,0
+TSCO.US,D,20091125,000000,2.02296,2.03422,2.01102,2.02208,5321743.4613826,0
+TSCO.US,D,20091127,000000,1.97001,2.00686,1.97001,1.98063,5008537.5207134,0
+TSCO.US,D,20091130,000000,1.97418,1.98063,1.91831,1.95708,9194441.7458747,0
+TSCO.US,D,20091201,000000,1.96583,2.0124,1.96182,1.98842,5376483.5893269,0
+TSCO.US,D,20091202,000000,1.99566,2.0618,1.99566,2.05856,11206422.989524,0
+TSCO.US,D,20091203,000000,2.07528,2.15832,2.0618,2.14574,21800421.721252,0
+TSCO.US,D,20091204,000000,2.17138,2.23358,2.13382,2.14958,11430103.929561,0
+TSCO.US,D,20091207,000000,2.15504,2.15778,2.11042,2.11366,9734849.2135437,0
+TSCO.US,D,20091208,000000,2.10208,2.11688,2.0876,2.09846,11668088.240849,0
+TSCO.US,D,20091209,000000,2.10092,2.10172,2.05586,2.08038,7019671.5080092,0
+TSCO.US,D,20091210,000000,2.08136,2.10172,2.05586,2.06538,5875022.9106857,0
+TSCO.US,D,20091211,000000,2.07108,2.10644,2.06478,2.09158,6952727.7310843,0
+TSCO.US,D,20091214,000000,2.09478,2.11366,2.07108,2.10208,7389127.9031683,0
+TSCO.US,D,20091215,000000,2.10378,2.12356,2.09654,2.10032,6844342.067256,0
+TSCO.US,D,20091216,000000,2.11534,2.12202,2.091,2.09654,7264412.8202854,0
+TSCO.US,D,20091217,000000,2.0884,2.12144,2.07528,2.11444,9802171.8877211,0
+TSCO.US,D,20091218,000000,2.12828,2.16704,2.11232,2.16612,19227783.056814,0
+TSCO.US,D,20091221,000000,2.16974,2.21322,2.16554,2.20238,7448330.5987422,0
+TSCO.US,D,20091222,000000,2.20162,2.237,2.198,2.2292,5056678.521524,0
+TSCO.US,D,20091223,000000,2.23358,2.26606,2.20906,2.25106,6080069.4733859,0
+TSCO.US,D,20091224,000000,2.24912,2.27592,2.2404,2.26606,1903627.1545938,0
+TSCO.US,D,20091228,000000,2.27424,2.28504,2.25902,2.2681,5394018.112141,0
+TSCO.US,D,20091229,000000,2.26606,2.27592,2.25106,2.27174,2049507.8589522,0
+TSCO.US,D,20091230,000000,2.26072,2.28106,2.24758,2.25692,3759792.1659529,0
+TSCO.US,D,20091231,000000,2.26246,2.26246,2.21838,2.22026,3264015.637054,0
+TSCO.US,D,20100104,000000,2.23016,2.28184,2.22216,2.23622,7849298.6153325,0
+TSCO.US,D,20100105,000000,2.2404,2.25106,2.15902,2.21322,16290561.036872,0
+TSCO.US,D,20100106,000000,2.20526,2.2256,2.18454,2.20906,8843882.8511437,0
+TSCO.US,D,20100107,000000,2.19288,2.2438,2.19288,2.23868,5478801.6346662,0
+TSCO.US,D,20100108,000000,2.24304,2.26072,2.21322,2.237,3267488.8618611,0
+TSCO.US,D,20100111,000000,2.23792,2.23868,2.19896,2.21838,5865639.9412453,0
+TSCO.US,D,20100112,000000,2.21322,2.22742,2.198,2.22026,8026838.2900536,0
+TSCO.US,D,20100113,000000,2.23358,2.24304,2.20604,2.23358,7889298.5876934,0
+TSCO.US,D,20100114,000000,2.23202,2.23868,2.20238,2.2153,6520600.678006,0
+TSCO.US,D,20100115,000000,2.2256,2.2256,2.18548,2.19994,8456834.0460912,0
+TSCO.US,D,20100119,000000,2.19044,2.22652,2.1798,2.21588,16869621.286675,0
+TSCO.US,D,20100120,000000,2.13758,2.15778,2.10092,2.14426,15151095.96445,0
+TSCO.US,D,20100121,000000,2.15376,2.18966,2.09752,2.12828,10946831.009968,0
+TSCO.US,D,20100122,000000,2.13282,2.15778,2.09654,2.10092,9027316.4831128,0
+TSCO.US,D,20100125,000000,2.11134,2.15222,2.08136,2.14864,9485440.0976258,0
+TSCO.US,D,20100126,000000,2.077,2.13858,2.0593,2.12202,17385737.230542,0
+TSCO.US,D,20100127,000000,2.10854,2.19994,2.091,2.18966,19813279.297433,0
+TSCO.US,D,20100128,000000,2.2256,2.24304,2.14766,2.15902,32344690.188696,0
+TSCO.US,D,20100129,000000,2.15982,2.19382,2.11232,2.11534,15458355.323253,0
+TSCO.US,D,20100201,000000,2.1348,2.19044,2.12144,2.18736,11195324.457528,0
+TSCO.US,D,20100202,000000,2.18166,2.22462,2.16974,2.21838,6609699.4192305,0
+TSCO.US,D,20100203,000000,2.20604,2.2256,2.16498,2.18642,8127840.7199349,0
+TSCO.US,D,20100204,000000,2.17828,2.18454,2.12446,2.13094,7216750.7035005,0
+TSCO.US,D,20100205,000000,2.13858,2.15282,2.0884,2.12144,7287320.3166261,0
+TSCO.US,D,20100208,000000,2.18454,2.18454,2.09846,2.10208,6057067.2527325,0
+TSCO.US,D,20100209,000000,2.1264,2.15778,2.10092,2.15376,7028444.031878,0
+TSCO.US,D,20100210,000000,2.14004,2.15504,2.11688,2.1368,5264366.8400623,0
+TSCO.US,D,20100211,000000,2.1254,2.17922,2.10208,2.17488,5863603.3685179,0
+TSCO.US,D,20100212,000000,2.16236,2.17214,2.13858,2.16974,5588024.029924,0
+TSCO.US,D,20100216,000000,2.1798,2.20332,2.17052,2.198,4088169.784075,0
+TSCO.US,D,20100217,000000,2.2138,2.25692,2.2075,2.25274,5954722.8950841,0
+TSCO.US,D,20100218,000000,2.24758,2.24758,2.20906,2.23108,5605942.7124513,0
+TSCO.US,D,20100219,000000,2.23358,2.25184,2.21458,2.23944,5468245.1362375,0
+TSCO.US,D,20100222,000000,2.24758,2.26434,2.23358,2.237,5729115.8940188,0
+TSCO.US,D,20100223,000000,2.23944,2.2681,2.22026,2.24136,9787484.3567563,0
+TSCO.US,D,20100224,000000,2.25348,2.298,2.22216,2.29474,5526942.6354764,0
+TSCO.US,D,20100225,000000,2.28904,2.32746,2.27592,2.3016,9867573.7633297,0
+TSCO.US,D,20100226,000000,2.30616,2.31526,2.2837,2.29382,10346699.863002,0
+TSCO.US,D,20100301,000000,2.33956,2.4105,2.3187,2.40344,22707738.552555,0
+TSCO.US,D,20100302,000000,2.39906,2.41652,2.36866,2.3867,13415809.7013,0
+TSCO.US,D,20100303,000000,2.39906,2.408,2.36714,2.37988,8741775.3042777,0
+TSCO.US,D,20100304,000000,2.39124,2.40972,2.36504,2.37172,8832763.2692992,0
+TSCO.US,D,20100305,000000,2.37494,2.41578,2.36866,2.4105,12396549.781974,0
+TSCO.US,D,20100308,000000,2.41488,2.42756,2.39814,2.41998,4826877.3383805,0
+TSCO.US,D,20100309,000000,2.41488,2.43152,2.39378,2.40706,7200637.045381,0
+TSCO.US,D,20100310,000000,2.39906,2.44162,2.39124,2.4232,7062313.2362084,0
+TSCO.US,D,20100311,000000,2.40344,2.43152,2.3964,2.43006,4526753.8778176,0
+TSCO.US,D,20100312,000000,2.43152,2.44412,2.40706,2.44412,4044128.2410292,0
+TSCO.US,D,20100315,000000,2.43308,2.44314,2.40972,2.43308,4368958.9598786,0
+TSCO.US,D,20100316,000000,2.43212,2.5319,2.43212,2.52714,15816386.913781,0
+TSCO.US,D,20100317,000000,2.48422,2.50264,2.43006,2.47278,17984994.808844,0
+TSCO.US,D,20100318,000000,2.46784,2.49898,2.4447,2.49898,5734615.1666294,0
+TSCO.US,D,20100319,000000,2.51196,2.51196,2.47546,2.48516,12217799.741032,0
+TSCO.US,D,20100322,000000,2.47372,2.5391,2.46006,2.52848,7274732.5079318,0
+TSCO.US,D,20100323,000000,2.52562,2.52562,2.4912,2.51196,6364268.7244551,0
+TSCO.US,D,20100324,000000,2.49898,2.51442,2.4608,2.46442,5803148.2070271,0
+TSCO.US,D,20100325,000000,2.46976,2.4922,2.43404,2.43554,7250119.9739582,0
+TSCO.US,D,20100326,000000,2.44638,2.46976,2.42756,2.4407,5414615.387739,0
+TSCO.US,D,20100329,000000,2.45436,2.47076,2.42474,2.44314,4322344.0729984,0
+TSCO.US,D,20100330,000000,2.45268,2.4878,2.43308,2.47372,5337315.0859348,0
+TSCO.US,D,20100331,000000,2.47372,2.4922,2.43308,2.43308,5184751.0550535,0
+TSCO.US,D,20100401,000000,2.44162,2.49028,2.4407,2.49028,4928853.3237005,0
+TSCO.US,D,20100405,000000,2.5055,2.55754,2.4783,2.55662,5931236.5279421,0
+TSCO.US,D,20100406,000000,2.5526,2.57958,2.54178,2.57826,5305524.5540259,0
+TSCO.US,D,20100407,000000,2.77782,2.84642,2.73216,2.78976,40566097.479949,0
+TSCO.US,D,20100408,000000,2.80992,2.8219,2.76748,2.78768,12268072.038883,0
+TSCO.US,D,20100409,000000,2.84718,2.8496,2.77362,2.78674,8084909.5563348,0
+TSCO.US,D,20100412,000000,2.80098,2.80652,2.7666,2.78008,5423993.0947177,0
+TSCO.US,D,20100413,000000,2.78082,2.80892,2.77076,2.80098,7895929.2895987,0
+TSCO.US,D,20100414,000000,2.81676,2.81936,2.78008,2.80652,13125158.67203,0
+TSCO.US,D,20100415,000000,2.81676,2.84124,2.7913,2.8074,4645506.5914481,0
+TSCO.US,D,20100416,000000,2.81354,2.82716,2.7913,2.80556,7767020.0246383,0
+TSCO.US,D,20100419,000000,2.80476,2.87962,2.79906,2.85722,15809345.739854,0
+TSCO.US,D,20100420,000000,2.87642,2.90284,2.83482,2.84864,8371982.1115624,0
+TSCO.US,D,20100421,000000,2.8528,2.91024,2.82316,2.90018,10836719.258661,0
+TSCO.US,D,20100422,000000,2.86348,2.94882,2.85722,2.93002,14850719.905719,0
+TSCO.US,D,20100423,000000,2.92504,2.93098,2.88056,2.92504,6866470.719247,0
+TSCO.US,D,20100426,000000,2.98528,3.01246,2.93684,2.94328,7264307.5710482,0
+TSCO.US,D,20100427,000000,2.92048,2.9342,2.83024,2.83574,11563528.386771,0
+TSCO.US,D,20100428,000000,2.84124,2.87874,2.79298,2.81086,8439583.6962158,0
+TSCO.US,D,20100429,000000,2.81936,2.93098,2.81936,2.91976,9011118.625604,0
+TSCO.US,D,20100430,000000,2.9342,2.9342,2.81676,2.81676,13474238.814986,0
+TSCO.US,D,20100503,000000,2.81936,2.86692,2.79814,2.84864,5385819.1966114,0
+TSCO.US,D,20100504,000000,2.80892,2.83764,2.76926,2.78768,9182764.3430763,0
+TSCO.US,D,20100505,000000,2.74988,2.81936,2.7341,2.76298,14025113.319234,0
+TSCO.US,D,20100506,000000,2.73542,2.7489,2.48342,2.68606,15067138.648432,0
+TSCO.US,D,20100507,000000,2.68548,2.72704,2.58964,2.64478,11795492.441726,0
+TSCO.US,D,20100510,000000,2.74568,2.79906,2.72704,2.79906,8889918.8672223,0
+TSCO.US,D,20100511,000000,2.76826,2.88136,2.75934,2.84464,9232936.6541527,0
+TSCO.US,D,20100512,000000,2.8593,2.93002,2.83406,2.926,10975095.692451,0
+TSCO.US,D,20100513,000000,2.91214,2.97676,2.89486,2.9152,19654089.82711,0
+TSCO.US,D,20100514,000000,2.88874,2.90018,2.82568,2.86782,9166961.1702045,0
+TSCO.US,D,20100517,000000,2.88456,2.91612,2.8074,2.9152,10204266.071142,0
+TSCO.US,D,20100518,000000,2.95434,3.0026,2.7964,2.79906,13158806.852963,0
+TSCO.US,D,20100519,000000,2.77168,2.84372,2.7489,2.8118,9760772.1005124,0
+TSCO.US,D,20100520,000000,2.74624,2.81276,2.70842,2.7341,12980246.260647,0
+TSCO.US,D,20100521,000000,2.69284,2.80476,2.68468,2.75554,14635858.851708,0
+TSCO.US,D,20100524,000000,2.74568,2.80476,2.71624,2.75934,7349890.987772,0
+TSCO.US,D,20100525,000000,2.69568,2.77168,2.66244,2.7666,7299229.2677447,0
+TSCO.US,D,20100526,000000,2.78976,2.82568,2.69284,2.71092,14860123.925008,0
+TSCO.US,D,20100527,000000,2.77458,2.87262,2.72116,2.8705,15213387.725118,0
+TSCO.US,D,20100528,000000,2.8705,2.92124,2.82568,2.84124,11011154.080902,0
+TSCO.US,D,20100601,000000,2.82794,2.86594,2.7793,2.7793,12497357.500767,0
+TSCO.US,D,20100602,000000,2.78442,2.84372,2.75058,2.83118,136593095.9883,0
+TSCO.US,D,20100603,000000,2.83118,2.90874,2.79204,2.83406,19982135.910137,0
+TSCO.US,D,20100604,000000,2.79204,2.79298,2.68548,2.69284,18094232.991488,0
+TSCO.US,D,20100607,000000,2.70274,2.72612,2.61668,2.62024,10448670.58586,0
+TSCO.US,D,20100608,000000,2.637,2.68186,2.5621,2.67384,19121302.404169,0
+TSCO.US,D,20100609,000000,2.69912,2.78674,2.67896,2.69284,12402969.985405,0
+TSCO.US,D,20100610,000000,2.73634,2.74718,2.6634,2.73958,14952985.32644,0
+TSCO.US,D,20100611,000000,2.70746,2.7964,2.70446,2.78808,10339742.888465,0
+TSCO.US,D,20100614,000000,2.80992,2.88816,2.80992,2.84642,11207591.256051,0
+TSCO.US,D,20100615,000000,2.87358,2.87642,2.81846,2.86782,6063745.3167931,0
+TSCO.US,D,20100616,000000,2.84718,2.87962,2.81086,2.85212,6739861.1501058,0
+TSCO.US,D,20100617,000000,2.86692,2.87358,2.77266,2.78976,7207504.558067,0
+TSCO.US,D,20100618,000000,2.78878,2.83934,2.76926,2.81676,23148859.152899,0
+TSCO.US,D,20100621,000000,2.8711,2.88136,2.74988,2.76298,16163988.304964,0
+TSCO.US,D,20100622,000000,2.77458,2.80192,2.65066,2.65486,16653265.693504,0
+TSCO.US,D,20100623,000000,2.64478,2.71624,2.61948,2.69912,17245255.81202,0
+TSCO.US,D,20100624,000000,2.67896,2.68606,2.606,2.62102,11919918.089208,0
+TSCO.US,D,20100625,000000,2.62102,2.65486,2.5874,2.60088,108826710.75351,0
+TSCO.US,D,20100628,000000,2.60676,2.67004,2.599,2.6429,14984481.160485,0
+TSCO.US,D,20100629,000000,2.61492,2.62632,2.53778,2.57122,12900930.435962,0
+TSCO.US,D,20100630,000000,2.56576,2.61054,2.53988,2.55624,9645745.2098575,0
+TSCO.US,D,20100701,000000,2.55356,2.57732,2.4783,2.5682,11114856.153703,0
+TSCO.US,D,20100702,000000,2.57482,2.60242,2.54008,2.57732,10686886.445468,0
+TSCO.US,D,20100706,000000,2.60088,2.6837,2.53628,2.5697,12217089.308685,0
+TSCO.US,D,20100707,000000,2.58452,2.678,2.57122,2.67348,14032570.227645,0
+TSCO.US,D,20100708,000000,2.82568,2.85628,2.7278,2.74206,38080752.532329,0
+TSCO.US,D,20100709,000000,2.74436,2.76826,2.71794,2.75554,14336161.650553,0
+TSCO.US,D,20100712,000000,2.75648,2.77,2.73904,2.76388,10985420.642559,0
+TSCO.US,D,20100713,000000,2.78596,2.843,2.78596,2.82472,11794771.484456,0
+TSCO.US,D,20100714,000000,2.83118,2.86196,2.77076,2.84864,12798975.50049,0
+TSCO.US,D,20100715,000000,2.85854,2.90284,2.79204,2.88534,16923971.992444,0
+TSCO.US,D,20100716,000000,2.8711,2.87164,2.79204,2.79906,12871176.476783,0
+TSCO.US,D,20100719,000000,2.78878,2.85816,2.78808,2.8528,19402723.075392,0
+TSCO.US,D,20100720,000000,2.81676,2.89196,2.80098,2.88726,11510761.682013,0
+TSCO.US,D,20100721,000000,2.90284,2.90284,2.79566,2.82016,17520429.941052,0
+TSCO.US,D,20100722,000000,2.8705,2.88306,2.82716,2.8705,18696253.36225,0
+TSCO.US,D,20100723,000000,2.85114,2.92504,2.82224,2.92222,16287335.14777,0
+TSCO.US,D,20100726,000000,2.91362,2.95054,2.88306,2.9414,14981613.118789,0
+TSCO.US,D,20100727,000000,2.95222,2.95546,2.86782,2.89486,9910604.9137048,0
+TSCO.US,D,20100728,000000,2.89486,2.90944,2.84026,2.85628,6244410.8938405,0
+TSCO.US,D,20100729,000000,2.91116,2.92408,2.85358,2.90944,12913902.404371,0
+TSCO.US,D,20100730,000000,2.87358,2.93266,2.85628,2.91422,6450425.749518,0
+TSCO.US,D,20100802,000000,2.94422,2.96534,2.90874,2.95546,11214406.144119,0
+TSCO.US,D,20100803,000000,2.95222,2.95434,2.86542,2.90284,7598205.5116292,0
+TSCO.US,D,20100804,000000,2.91976,2.94422,2.89712,2.92924,4541578.2327896,0
+TSCO.US,D,20100805,000000,2.91784,2.95054,2.8696,2.94618,5098778.2161551,0
+TSCO.US,D,20100806,000000,2.90874,2.95488,2.88306,2.95222,5592886.5446539,0
+TSCO.US,D,20100809,000000,2.96038,3.0355,2.95944,3.01968,15008214.863334,0
+TSCO.US,D,20100810,000000,3.00754,3.01002,2.95696,2.98226,7793011.3236102,0
+TSCO.US,D,20100811,000000,2.89294,2.89294,2.8219,2.85854,13603795.362751,0
+TSCO.US,D,20100812,000000,2.8219,2.90284,2.8038,2.88874,8867269.2315113,0
+TSCO.US,D,20100813,000000,2.88816,2.89558,2.8555,2.87358,5920032.7467088,0
+TSCO.US,D,20100816,000000,2.86348,2.92124,2.85114,2.90284,6935977.3150831,0
+TSCO.US,D,20100817,000000,2.93494,2.94956,2.90624,2.90624,10318987.739012,0
+TSCO.US,D,20100818,000000,2.9011,2.98528,2.88874,2.94882,7212414.4349539,0
+TSCO.US,D,20100819,000000,2.94022,2.98528,2.91024,2.9378,8978491.362264,0
+TSCO.US,D,20100820,000000,2.92124,2.97598,2.89712,2.96818,5924363.7527933,0
+TSCO.US,D,20100823,000000,2.97598,3.01096,2.97162,2.9777,9072894.6650124,0
+TSCO.US,D,20100824,000000,2.95434,2.95434,2.88306,2.88534,9913657.1415658,0
+TSCO.US,D,20100825,000000,2.86782,2.88874,2.83118,2.85114,20310324.079633,0
+TSCO.US,D,20100826,000000,2.85456,2.8696,2.80476,2.8118,16544053.823169,0
+TSCO.US,D,20100827,000000,2.84464,2.8905,2.78176,2.87798,12286074.9208,0
+TSCO.US,D,20100830,000000,2.85854,2.90944,2.85212,2.86292,6839842.6623934,0
+TSCO.US,D,20100831,000000,2.84702,2.89108,2.83082,2.8502,13618082.946617,0
+TSCO.US,D,20100901,000000,2.8705,2.96116,2.86196,2.9452,9831120.6902418,0
+TSCO.US,D,20100902,000000,2.94122,3.01002,2.93586,2.99404,6780639.966818,0
+TSCO.US,D,20100903,000000,3.06094,3.08124,2.98528,3.04458,10904731.315337,0
+TSCO.US,D,20100907,000000,3.01968,3.10194,3.01968,3.07404,11438797.516503,0
+TSCO.US,D,20100908,000000,3.07328,3.13598,3.06304,3.1229,14364442.120421,0
+TSCO.US,D,20100909,000000,3.14472,3.14472,3.07482,3.08032,7984407.0603277,0
+TSCO.US,D,20100910,000000,3.08202,3.10426,3.07648,3.08732,6849025.6582844,0
+TSCO.US,D,20100913,000000,3.1229,3.1421,3.10692,3.11506,7954874.1245434,0
+TSCO.US,D,20100914,000000,3.1229,3.18654,3.1096,3.1645,7888830.228591,0
+TSCO.US,D,20100915,000000,3.16526,3.20226,3.13292,3.19984,6861308.2441927,0
+TSCO.US,D,20100916,000000,3.18064,3.21012,3.14908,3.16298,5497009.7525939,0
+TSCO.US,D,20100917,000000,3.1622,3.21558,3.1421,3.1607,7686414.8968051,0
+TSCO.US,D,20100920,000000,3.17778,3.2481,3.15782,3.24278,7425817.787039,0
+TSCO.US,D,20100921,000000,3.23576,3.28192,3.22776,3.2384,6972867.1725032,0
+TSCO.US,D,20100922,000000,3.22114,3.24542,3.17516,3.18558,6368283.9828306,0
+TSCO.US,D,20100923,000000,3.15384,3.22776,3.14566,3.18388,3942146.9932473,0
+TSCO.US,D,20100924,000000,3.23042,3.25916,3.21238,3.23576,6498650.9497176,0
+TSCO.US,D,20100927,000000,3.24088,3.24088,3.20914,3.21558,4292632.2135125,0
+TSCO.US,D,20100928,000000,3.24886,3.32772,3.20914,3.32068,10191046.767028,0
+TSCO.US,D,20100929,000000,3.26216,3.32336,3.26216,3.28838,5182146.1364482,0
+TSCO.US,D,20100930,000000,3.29772,3.3496,3.27378,3.32582,9046287.6580062,0
+TSCO.US,D,20101001,000000,3.3458,3.34782,3.25664,3.28668,7495245.4459476,0
+TSCO.US,D,20101004,000000,3.28668,3.28668,3.22014,3.2384,5245885.0741193,0
+TSCO.US,D,20101005,000000,3.27582,3.32962,3.24182,3.26464,9428758.1212669,0
+TSCO.US,D,20101006,000000,3.26464,3.2802,3.2331,3.27468,4636634.0808046,0
+TSCO.US,D,20101007,000000,3.29464,3.2954,3.23746,3.27204,10008407.766795,0
+TSCO.US,D,20101008,000000,3.28536,3.31556,3.22188,3.23478,9975327.9317381,0
+TSCO.US,D,20101011,000000,3.22946,3.28668,3.22188,3.25968,5567253.0930856,0
+TSCO.US,D,20101012,000000,3.2606,3.36438,3.24374,3.35108,14707249.408879,0
+TSCO.US,D,20101013,000000,3.35796,3.39842,3.32868,3.3353,8812892.2134329,0
+TSCO.US,D,20101014,000000,3.33152,3.36954,3.31368,3.33058,5324295.7553693,0
+TSCO.US,D,20101015,000000,3.36516,3.38262,3.31824,3.32428,6498440.4512443,0
+TSCO.US,D,20101018,000000,3.32868,3.33304,3.2367,3.24182,9991936.2612701,0
+TSCO.US,D,20101019,000000,3.20666,3.22946,3.16146,3.20304,14391806.921932,0
+TSCO.US,D,20101020,000000,3.21558,3.23934,3.16754,3.18558,11488675.129717,0
+TSCO.US,D,20101021,000000,3.26216,3.27032,3.10274,3.14282,29221624.329267,0
+TSCO.US,D,20101022,000000,3.15384,3.21504,3.1421,3.21334,9001604.0946164,0
+TSCO.US,D,20101025,000000,3.22776,3.32068,3.22684,3.30888,12748471.654318,0
+TSCO.US,D,20101026,000000,3.28118,3.3598,3.26726,3.34406,10244192.369038,0
+TSCO.US,D,20101027,000000,3.32772,3.33248,3.21558,3.27378,8285835.6114234,0
+TSCO.US,D,20101028,000000,3.27582,3.29084,3.23136,3.26726,3974821.6187428,0
+TSCO.US,D,20101029,000000,3.25476,3.33268,3.25038,3.31934,6434206.8421613,0
+TSCO.US,D,20101101,000000,3.3376,3.3376,3.25572,3.27582,4787866.708843,0
+TSCO.US,D,20101102,000000,3.29278,3.3376,3.2696,3.33248,4755802.5289196,0
+TSCO.US,D,20101103,000000,3.34142,3.34142,3.2802,3.32678,4280539.0762298,0
+TSCO.US,D,20101104,000000,3.34632,3.44894,3.34632,3.44344,7622718.0588283,0
+TSCO.US,D,20101105,000000,3.44344,3.58732,3.43774,3.49532,11273151.005515,0
+TSCO.US,D,20101108,000000,3.48008,3.52138,3.45298,3.50842,8249035.2158543,0
+TSCO.US,D,20101109,000000,3.52192,3.5236,3.4516,3.46832,4970242.5859847,0
+TSCO.US,D,20101110,000000,3.47498,3.51074,3.44096,3.48904,4663256.8751969,0
+TSCO.US,D,20101111,000000,3.46682,3.52192,3.43832,3.49988,4146777.8214632,0
+TSCO.US,D,20101112,000000,3.4866,3.5022,3.40242,3.41128,3588262.2226405,0
+TSCO.US,D,20101115,000000,3.41742,3.45084,3.39444,3.39842,3547599.1800888,0
+TSCO.US,D,20101116,000000,3.3906,3.44706,3.36856,3.3925,5146840.2800382,0
+TSCO.US,D,20101117,000000,3.4043,3.44534,3.37128,3.41496,3394024.7565365,0
+TSCO.US,D,20101118,000000,3.45466,3.5381,3.42712,3.42958,5859603.897527,0
+TSCO.US,D,20101119,000000,3.43184,3.48108,3.39992,3.47912,4792929.1971223,0
+TSCO.US,D,20101122,000000,3.45466,3.53598,3.4214,3.51872,4266509.3529939,0
+TSCO.US,D,20101123,000000,3.4769,3.51354,3.44802,3.50842,3620815.8115139,0
+TSCO.US,D,20101124,000000,3.53676,3.56356,3.5341,3.55444,4133311.1816432,0
+TSCO.US,D,20101126,000000,3.53598,3.56162,3.5162,3.54628,1144196.0256061,0
+TSCO.US,D,20101129,000000,3.528,3.5381,3.45996,3.52192,3128191.4972506,0
+TSCO.US,D,20101130,000000,3.48602,3.57588,3.48206,3.56106,6284568.7400571,0
+TSCO.US,D,20101201,000000,3.61274,3.68726,3.60362,3.67204,8384012.0993032,0
+TSCO.US,D,20101202,000000,3.7239,3.82026,3.67568,3.81,17101848.464721,0
+TSCO.US,D,20101203,000000,3.8237,3.8704,3.76532,3.856,9331239.4411165,0
+TSCO.US,D,20101206,000000,3.84234,3.86796,3.80522,3.85904,6384639.7141947,0
+TSCO.US,D,20101207,000000,3.90632,3.94154,3.8704,3.8879,6654661.8930963,0
+TSCO.US,D,20101208,000000,3.88714,3.89244,3.84382,3.87212,5661051.2127241,0
+TSCO.US,D,20101209,000000,3.88886,3.93826,3.85904,3.92498,7242852.5141724,0
+TSCO.US,D,20101210,000000,3.92594,3.99776,3.8879,3.99776,6563252.9311286,0
+TSCO.US,D,20101213,000000,4.0158,4.0348,3.98424,3.99034,9421985.332893,0
+TSCO.US,D,20101214,000000,4.00342,4.0485,3.98784,4.0042,7513685.1121954,0
+TSCO.US,D,20101215,000000,3.99412,4.03122,3.97018,3.98618,11949593.111462,0
+TSCO.US,D,20101216,000000,3.98254,4.07892,3.96736,4.07146,5140593.7378474,0
+TSCO.US,D,20101217,000000,4.06238,4.06784,3.98938,4.06522,7732898.2221399,0
+TSCO.US,D,20101220,000000,4.04696,4.09064,4.04696,4.05856,4672624.0572523,0
+TSCO.US,D,20101221,000000,4.07892,4.07892,4.03574,4.03804,3959734.1406794,0
+TSCO.US,D,20101222,000000,4.03994,4.0696,4.02432,4.04088,3764449.4446714,0
+TSCO.US,D,20101223,000000,4.04184,4.0899,4.04184,4.05856,3712945.7307522,0
+TSCO.US,D,20101227,000000,4.0561,4.0669,4.02432,4.06238,2853048.9429895,0
+TSCO.US,D,20101228,000000,4.07072,4.09312,4.04756,4.04756,4042586.3397132,0
+TSCO.US,D,20101229,000000,4.06462,4.08346,4.04222,4.05744,3589751.4993381,0
+TSCO.US,D,20101230,000000,4.11388,4.14784,4.0618,4.10228,3521450.0072611,0
+TSCO.US,D,20101231,000000,4.06844,4.11042,4.0498,4.06672,4369174.7208136,0
+TSCO.US,D,20110103,000000,4.12186,4.1627,4.11332,4.12582,5546029.5845298,0
+TSCO.US,D,20110104,000000,4.14734,4.15034,3.94224,3.96922,11947814.399363,0
+TSCO.US,D,20110105,000000,3.97704,4.05344,3.9664,4.00838,8386959.0779276,0
+TSCO.US,D,20110106,000000,4.0158,4.0158,3.79406,3.94056,16899459.445245,0
+TSCO.US,D,20110107,000000,3.9337,3.96562,3.86896,3.94892,6949049.2702661,0
+TSCO.US,D,20110110,000000,3.93654,4.01504,3.91434,4.00914,7675205.8531096,0
+TSCO.US,D,20110111,000000,4.02264,4.05416,3.92422,3.93654,5762343.0780059,0
+TSCO.US,D,20110112,000000,3.97098,3.9909,3.92686,3.93978,5859298.674741,0
+TSCO.US,D,20110113,000000,3.94492,3.94892,3.8822,3.88656,8087609.1992534,0
+TSCO.US,D,20110114,000000,3.87954,3.91964,3.86188,3.91186,7859228.8808035,0
+TSCO.US,D,20110118,000000,3.92154,3.92686,3.85694,3.91678,11092159.155835,0
+TSCO.US,D,20110119,000000,3.9337,3.98254,3.90844,3.93886,6735230.1836971,0
+TSCO.US,D,20110120,000000,3.94492,4.0494,3.94154,3.94678,9973412.3956325,0
+TSCO.US,D,20110121,000000,3.96218,3.96922,3.88052,3.88656,6497914.2050615,0
+TSCO.US,D,20110124,000000,3.90254,4.00688,3.90254,3.99336,6659871.7303064,0
+TSCO.US,D,20110125,000000,3.99184,4.05514,3.92326,4.05514,7532440.5261537,0
+TSCO.US,D,20110126,000000,4.0633,4.11232,4.01182,4.07146,13073449.722098,0
+TSCO.US,D,20110127,000000,4.24648,4.46008,4.21858,4.44488,26171985.599736,0
+TSCO.US,D,20110128,000000,4.43884,4.45588,4.2387,4.25104,14082879.362729,0
+TSCO.US,D,20110131,000000,4.29118,4.34148,4.24918,4.30276,7974387.3330052,0
+TSCO.US,D,20110201,000000,4.30406,4.37438,4.29514,4.33426,6328978.6554306,0
+TSCO.US,D,20110202,000000,4.318,4.33182,4.26396,4.26492,6253478.1155714,0
+TSCO.US,D,20110203,000000,4.24648,4.38976,4.24648,4.36088,4803359.3964673,0
+TSCO.US,D,20110204,000000,4.32894,4.41964,4.29932,4.39676,4096616.0353104,0
+TSCO.US,D,20110207,000000,4.39736,4.43884,4.37206,4.39736,6406052.671377,0
+TSCO.US,D,20110208,000000,4.39676,4.4791,4.36012,4.47374,5626892.5729922,0
+TSCO.US,D,20110209,000000,4.47374,4.48592,4.42382,4.43706,4287496.0507675,0
+TSCO.US,D,20110210,000000,4.42058,4.46274,4.389,4.4576,4432213.7510618,0
+TSCO.US,D,20110211,000000,4.43252,4.50684,4.41256,4.50206,3125497.1167943,0
+TSCO.US,D,20110214,000000,4.51898,4.52412,4.44182,4.46866,4179120.9118636,0
+TSCO.US,D,20110215,000000,4.45682,4.46502,4.3991,4.42988,4163991.3341055,0
+TSCO.US,D,20110216,000000,4.44772,4.47034,4.36012,4.44182,16237262.823469,0
+TSCO.US,D,20110218,000000,4.4439,4.48406,4.419,4.46276,4614866.5199551,0
+TSCO.US,D,20110222,000000,4.44618,4.49528,4.305,4.32276,7691225.2204399,0
+TSCO.US,D,20110223,000000,4.3075,4.31874,4.11876,4.22242,12106461.28244,0
+TSCO.US,D,20110224,000000,4.20664,4.29664,4.1823,4.25024,9377644.0471148,0
+TSCO.US,D,20110225,000000,4.28408,4.3621,4.26124,4.35522,6368881.6859806,0
+TSCO.US,D,20110228,000000,4.4388,4.44046,4.31242,4.3718,6903971.1970155,0
+TSCO.US,D,20110301,000000,4.37522,4.38968,4.22754,4.24944,6596534.5107067,0
+TSCO.US,D,20110302,000000,4.255,4.37614,4.24012,4.35522,5914217.208461,0
+TSCO.US,D,20110303,000000,4.4026,4.47628,4.3659,4.4578,4884426.762655,0
+TSCO.US,D,20110304,000000,4.46676,4.59574,4.45934,4.5301,10986954.0656,0
+TSCO.US,D,20110307,000000,4.55236,4.60148,4.43284,4.50118,7136185.8023786,0
+TSCO.US,D,20110308,000000,4.49528,4.61764,4.4911,4.55388,6820576.8016793,0
+TSCO.US,D,20110309,000000,4.67682,4.68938,4.54552,4.61668,8843390.1617965,0
+TSCO.US,D,20110310,000000,4.57522,4.59574,4.54264,4.56114,5904625.9070057,0
+TSCO.US,D,20110311,000000,4.56492,4.5973,4.49186,4.59118,5338318.6805504,0
+TSCO.US,D,20110314,000000,4.5335,4.56812,4.45,4.52118,7058467.3553009,0
+TSCO.US,D,20110315,000000,4.38548,4.51372,4.28138,4.48068,10113593.804894,0
+TSCO.US,D,20110316,000000,4.48406,4.5495,4.44772,4.477,6992757.7431962,0
+TSCO.US,D,20110317,000000,4.55522,4.5876,4.4441,4.48596,5878989.5407057,0
+TSCO.US,D,20110318,000000,4.55236,4.57142,4.48806,4.5335,14690646.947332,0
+TSCO.US,D,20110321,000000,4.59574,4.63456,4.54264,4.61514,6795129.6336548,0
+TSCO.US,D,20110322,000000,4.60148,4.62792,4.54264,4.6005,4287106.7855771,0
+TSCO.US,D,20110323,000000,4.56302,4.61764,4.51276,4.6049,6983854.9132426,0
+TSCO.US,D,20110324,000000,4.61328,4.72342,4.61328,4.69452,7439733.4130286,0
+TSCO.US,D,20110325,000000,4.70744,4.82048,4.69546,4.76342,3539642.2105447,0
+TSCO.US,D,20110328,000000,4.78148,4.84022,4.7592,4.77194,8332675.695226,0
+TSCO.US,D,20110329,000000,4.77802,4.9337,4.74226,4.88212,11177177.164868,0
+TSCO.US,D,20110330,000000,4.9297,4.98698,4.91178,4.97954,8795953.9497782,0
+TSCO.US,D,20110331,000000,4.99476,5.03736,4.93522,5.02618,13234913.373295,0
+TSCO.US,D,20110401,000000,5.03376,5.16884,5.03038,5.12662,15699735.948518,0
+TSCO.US,D,20110404,000000,5.15594,5.23984,5.07298,5.13938,13162087.803837,0
+TSCO.US,D,20110405,000000,5.13214,5.213,5.13022,5.19132,9347955.6844193,0
+TSCO.US,D,20110406,000000,5.20464,5.21664,5.0958,5.16354,8306992.0293573,0
+TSCO.US,D,20110407,000000,5.1447,5.27828,5.1447,5.22192,6757195.3794624,0
+TSCO.US,D,20110408,000000,5.26322,5.37096,5.22404,5.27712,9601602.2499661,0
+TSCO.US,D,20110411,000000,5.32188,5.42078,5.26818,5.28968,8732819.53642,0
+TSCO.US,D,20110412,000000,5.26002,5.38184,5.2391,5.25446,8186372.8733607,0
+TSCO.US,D,20110413,000000,5.32188,5.33384,5.1957,5.2889,7753340.0653147,0
+TSCO.US,D,20110414,000000,5.24172,5.40614,5.23132,5.36468,11279049.925088,0
+TSCO.US,D,20110415,000000,5.37834,5.41986,5.33786,5.35438,8533651.5631381,0
+TSCO.US,D,20110418,000000,5.30398,5.30398,5.09848,5.16618,13283442.730903,0
+TSCO.US,D,20110419,000000,5.16698,5.21988,5.0155,5.17894,14700117.372111,0
+TSCO.US,D,20110420,000000,5.23132,5.29218,5.18486,5.28764,16902711.137801,0
+TSCO.US,D,20110421,000000,5.45812,5.45812,5.0931,5.11538,28833349.411926,0
+TSCO.US,D,20110425,000000,5.11024,5.12208,4.99076,5.09144,12089843.367262,0
+TSCO.US,D,20110426,000000,5.09214,5.1723,5.06348,5.12948,12325521.352164,0
+TSCO.US,D,20110427,000000,5.12854,5.17378,5.07982,5.17154,6999195.7400633,0
+TSCO.US,D,20110428,000000,5.13404,5.21432,5.13404,5.155,8602341.0480787,0
+TSCO.US,D,20110429,000000,5.14924,5.24134,5.12932,5.19512,7788431.0898703,0
+TSCO.US,D,20110502,000000,5.22878,5.2408,4.95726,5.00218,13605925.935604,0
+TSCO.US,D,20110503,000000,4.98562,5.02822,4.90742,4.99648,10979964.24043,0
+TSCO.US,D,20110504,000000,4.98298,5.04538,4.88688,4.92436,9182769.8235802,0
+TSCO.US,D,20110505,000000,4.8709,5.00978,4.79572,4.9628,9060432.1165838,0
+TSCO.US,D,20110506,000000,5.0524,5.13118,5.0208,5.0208,10283546.411169,0
+TSCO.US,D,20110509,000000,5.00808,5.09564,4.98486,5.08342,6353961.2997715,0
+TSCO.US,D,20110510,000000,5.10128,5.19492,5.08418,5.17398,6031041.8879363,0
+TSCO.US,D,20110511,000000,5.17398,5.20046,5.07792,5.14124,6008553.5707166,0
+TSCO.US,D,20110512,000000,5.11466,5.30874,5.0581,5.29236,8887993.6551921,0
+TSCO.US,D,20110513,000000,5.31478,5.32224,5.1959,5.20712,3982150.6988776,0
+TSCO.US,D,20110516,000000,5.29236,5.29236,5.072,5.08246,4729909.5823383,0
+TSCO.US,D,20110517,000000,5.0524,5.08418,4.92264,4.94492,10587341.030678,0
+TSCO.US,D,20110518,000000,4.9525,5.10928,4.90838,5.06726,8834681.7856254,0
+TSCO.US,D,20110519,000000,5.08154,5.11712,5.01532,5.08494,6520555.6366604,0
+TSCO.US,D,20110520,000000,5.05658,5.0581,4.93748,4.96106,6901217.3110087,0
+TSCO.US,D,20110523,000000,4.89598,5.13214,4.88856,5.09214,11132394.984211,0
+TSCO.US,D,20110524,000000,5.10128,5.12662,5.02422,5.04804,6145186.2585116,0
+TSCO.US,D,20110525,000000,5.02598,5.1188,4.95842,5.08742,6329029.1714964,0
+TSCO.US,D,20110526,000000,5.0859,5.2235,5.0859,5.20464,5331591.6307634,0
+TSCO.US,D,20110527,000000,5.23148,5.29958,5.20386,5.25104,5894803.3632142,0
+TSCO.US,D,20110531,000000,5.29922,5.3827,5.28288,5.31292,31132933.571233,0
+TSCO.US,D,20110601,000000,5.31478,5.36294,5.16524,5.1763,10027934.285762,0
+TSCO.US,D,20110602,000000,5.17078,5.25374,5.13118,5.22898,6241630.0793344,0
+TSCO.US,D,20110603,000000,5.12034,5.20638,5.01172,5.02822,7904604.086398,0
+TSCO.US,D,20110606,000000,5.01358,5.05868,4.9525,4.95842,9850082.6514958,0
+TSCO.US,D,20110607,000000,4.98962,5.12756,4.85794,5.07602,10449930.527751,0
+TSCO.US,D,20110608,000000,5.04118,5.05868,4.99954,5.02656,6927216.3073358,0
+TSCO.US,D,20110609,000000,5.03356,5.19778,5.01608,5.09468,8501514.1338792,0
+TSCO.US,D,20110610,000000,5.06004,5.0703,4.93594,4.94394,7096590.8077692,0
+TSCO.US,D,20110613,000000,4.95328,5.0905,4.94186,5.00522,6491944.6530325,0
+TSCO.US,D,20110614,000000,5.06536,5.1698,5.04804,5.154,5735324.9836792,0
+TSCO.US,D,20110615,000000,5.07524,5.16446,5.06348,5.09848,6101838.8314431,0
+TSCO.US,D,20110616,000000,5.09124,5.14124,4.99854,5.11518,8960298.9293937,0
+TSCO.US,D,20110617,000000,5.15212,5.21606,5.11518,5.12662,10377278.390045,0
+TSCO.US,D,20110620,000000,5.12208,5.34796,5.11386,5.33918,8127668.8529484,0
+TSCO.US,D,20110621,000000,5.37224,5.468,5.34164,5.4592,10807058.038858,0
+TSCO.US,D,20110622,000000,5.45466,5.5357,5.3698,5.47104,12489093.772155,0
+TSCO.US,D,20110623,000000,5.40576,5.58462,5.40576,5.5692,8939061.422994,0
+TSCO.US,D,20110624,000000,5.56332,5.6059,5.43984,5.46114,8561595.0972947,0
+TSCO.US,D,20110627,000000,5.46114,5.58556,5.41754,5.5557,6470996.1995533,0
+TSCO.US,D,20110628,000000,5.5928,5.73778,5.56006,5.61634,10290856.822305,0
+TSCO.US,D,20110629,000000,5.62954,5.6984,5.56332,5.62402,6964041.6494159,0
+TSCO.US,D,20110630,000000,5.64152,5.69536,5.62668,5.62668,9059801.4556662,0
+TSCO.US,D,20110701,000000,5.65504,5.72276,5.62308,5.70642,9750590.6362383,0
+TSCO.US,D,20110705,000000,5.73648,6.04244,5.7077,6.01804,17518456.924688,0
+TSCO.US,D,20110706,000000,6.0055,6.10768,5.97032,6.0308,11053872.444463,0
+TSCO.US,D,20110707,000000,6.10026,6.14938,6.0158,6.0803,8588277.3096167,0
+TSCO.US,D,20110708,000000,6.00036,6.05994,5.93718,6.03366,7299915.8875991,0
+TSCO.US,D,20110711,000000,5.98304,6.01104,5.83274,5.8674,9181881.6427879,0
+TSCO.US,D,20110712,000000,5.83426,5.93568,5.79658,5.86776,10362005.884824,0
+TSCO.US,D,20110713,000000,5.89592,5.99846,5.88694,5.91416,5646690.8472202,0
+TSCO.US,D,20110714,000000,5.9298,5.9684,5.77392,5.81124,6790016.0247145,0
+TSCO.US,D,20110715,000000,5.8354,5.87402,5.74272,5.81944,6482647.6600051,0
+TSCO.US,D,20110718,000000,5.81124,5.83274,5.73338,5.75966,4913558.0415398,0
+TSCO.US,D,20110719,000000,5.81828,6.04812,5.76518,5.88088,13956888.736241,0
+TSCO.US,D,20110720,000000,5.95072,5.96556,5.7945,5.94536,13172987.726695,0
+TSCO.US,D,20110721,000000,5.57514,5.76292,5.51134,5.64382,38123121.37119,0
+TSCO.US,D,20110722,000000,5.62782,5.76022,5.61634,5.72144,10247872.025263,0
+TSCO.US,D,20110725,000000,5.67634,5.75796,5.61472,5.63808,10673988.585247,0
+TSCO.US,D,20110726,000000,5.63392,5.7241,5.61584,5.6636,9525413.1556137,0
+TSCO.US,D,20110727,000000,5.70984,5.71494,5.5732,5.57778,11112560.698353,0
+TSCO.US,D,20110728,000000,5.56084,5.66184,5.50586,5.52242,7033356.539766,0
+TSCO.US,D,20110729,000000,5.4623,5.58368,5.37056,5.54598,8688184.5099777,0
+TSCO.US,D,20110801,000000,5.58196,5.6059,5.4025,5.54352,9558917.0168602,0
+TSCO.US,D,20110802,000000,5.4914,5.5374,5.25202,5.25864,11436042.449506,0
+TSCO.US,D,20110803,000000,5.26722,5.37684,5.0895,5.35722,12258045.88949,0
+TSCO.US,D,20110804,000000,5.27066,5.34466,5.10742,5.11274,11953867.617922,0
+TSCO.US,D,20110805,000000,5.12854,5.21698,4.85722,4.95368,15907733.174646,0
+TSCO.US,D,20110808,000000,4.46734,4.75668,4.12482,4.51372,25989788.678153,0
+TSCO.US,D,20110809,000000,4.44258,4.8591,4.42374,4.84976,12188536.545356,0
+TSCO.US,D,20110810,000000,4.75066,4.90592,4.65324,4.7415,7897724.6268882,0
+TSCO.US,D,20110811,000000,4.78908,4.97442,4.73824,4.88364,12555323.679518,0
+TSCO.US,D,20110812,000000,4.93214,5.00596,4.82236,4.95558,11218453.921923,0
+TSCO.US,D,20110815,000000,4.98924,5.03336,4.89812,5.02978,4368246.5681324,0
+TSCO.US,D,20110816,000000,4.99418,4.99934,4.8905,4.95822,5222224.5166381,0
+TSCO.US,D,20110817,000000,5.00236,5.02636,4.8393,4.90592,7971643.3419376,0
+TSCO.US,D,20110818,000000,4.75766,4.78452,4.6028,4.6553,8994885.4252159,0
+TSCO.US,D,20110819,000000,4.58816,4.71866,4.47776,4.50556,10529703.878318,0
+TSCO.US,D,20110822,000000,4.49776,4.64026,4.49776,4.58302,8113284.5285198,0
+TSCO.US,D,20110823,000000,4.62066,4.86558,4.56036,4.8608,5805044.5481187,0
+TSCO.US,D,20110824,000000,4.85622,4.97386,4.80736,4.96758,6506465.6206597,0
+TSCO.US,D,20110825,000000,5.04272,5.07088,4.84328,4.84976,5354658.0538234,0
+TSCO.US,D,20110826,000000,4.82406,5.0366,4.72342,5.00236,7074475.6315928,0
+TSCO.US,D,20110829,000000,5.0701,5.14204,5.02878,5.13938,4077890.281675,0
+TSCO.US,D,20110830,000000,5.1005,5.19948,5.05148,5.12756,6291510.1024075,0
+TSCO.US,D,20110831,000000,5.17818,5.23432,5.10472,5.17398,6084169.8147352,0
+TSCO.US,D,20110901,000000,5.1879,5.3329,5.13784,5.15764,8099814.6624217,0
+TSCO.US,D,20110902,000000,5.05336,5.11616,5.013,5.0277,2613048.9128867,0
+TSCO.US,D,20110906,000000,4.97724,5.05948,4.7826,5.0469,5529592.8813476,0
+TSCO.US,D,20110907,000000,5.13938,5.27998,5.10646,5.27596,5793025.2021311,0
+TSCO.US,D,20110908,000000,5.22898,5.41356,5.19948,5.3538,9483379.6054565,0
+TSCO.US,D,20110909,000000,5.30204,5.47162,5.22858,5.45636,12989302.478941,0
+TSCO.US,D,20110912,000000,5.3662,5.58938,5.3662,5.5831,12046947.91385,0
+TSCO.US,D,20110913,000000,5.58688,5.7241,5.54618,5.7024,12693433.164962,0
+TSCO.US,D,20110914,000000,5.73738,5.81582,5.55836,5.67404,12561604.011156,0
+TSCO.US,D,20110915,000000,5.71876,5.77354,5.671,5.73154,8628534.4981888,0
+TSCO.US,D,20110916,000000,5.76022,5.87198,5.6786,5.80384,10030630.361185,0
+TSCO.US,D,20110919,000000,5.69022,5.89762,5.57874,5.86338,9290644.3735337,0
+TSCO.US,D,20110920,000000,5.89762,5.9098,5.66928,5.68298,10451454.624968,0
+TSCO.US,D,20110921,000000,5.68298,5.77032,5.56674,5.5734,8046439.7267632,0
+TSCO.US,D,20110922,000000,5.44284,5.60348,5.31176,5.44992,9783973.6208092,0
+TSCO.US,D,20110923,000000,5.42194,5.63884,5.40556,5.6103,7464591.9641973,0
+TSCO.US,D,20110926,000000,5.64322,5.71534,5.60098,5.7121,5995593.4888605,0
+TSCO.US,D,20110927,000000,5.81582,5.8672,5.6493,5.68546,6771506.1267836,0
+TSCO.US,D,20110928,000000,5.70526,5.76518,5.58216,5.5947,6561375.1645512,0
+TSCO.US,D,20110929,000000,5.7146,5.7671,5.45374,5.65998,7270863.4413297,0
+TSCO.US,D,20110930,000000,5.58652,5.59948,5.2718,5.27276,14976856.638256,0
+TSCO.US,D,20111003,000000,5.22858,5.25392,5.04954,5.07772,11137419.249521,0
+TSCO.US,D,20111004,000000,4.97784,5.33062,4.93082,5.32108,13203716.679905,0
+TSCO.US,D,20111005,000000,5.32964,5.35038,5.1774,5.3163,7494022.807018,0
+TSCO.US,D,20111006,000000,5.3144,5.51364,5.30242,5.46414,5994836.6957588,0
+TSCO.US,D,20111007,000000,5.52166,5.6259,5.42022,5.54352,4044990.8038076,0
+TSCO.US,D,20111010,000000,5.58938,5.72484,5.5296,5.62328,5646102.2303639,0
+TSCO.US,D,20111011,000000,5.5991,5.61812,5.50488,5.57094,6077211.522611,0
+TSCO.US,D,20111012,000000,5.60348,5.64742,5.5334,5.56254,6449022.922083,0
+TSCO.US,D,20111013,000000,5.5374,5.73228,5.48874,5.66092,6626364.7721084,0
+TSCO.US,D,20111014,000000,5.66624,5.72904,5.55152,5.6847,7001334.7316757,0
+TSCO.US,D,20111017,000000,5.66798,5.89666,5.66798,5.73738,14085501.519368,0
+TSCO.US,D,20111018,000000,5.76612,5.79582,5.6223,5.72904,6989189.2535045,0
+TSCO.US,D,20111019,000000,5.7077,5.73814,5.53936,5.58786,14223363.995953,0
+TSCO.US,D,20111020,000000,5.81582,6.11856,5.72996,6.04014,37274651.194698,0
+TSCO.US,D,20111021,000000,6.1543,6.19942,6.05956,6.19368,18379929.227097,0
+TSCO.US,D,20111024,000000,6.22242,6.23668,6.19884,6.21728,13134843.252197,0
+TSCO.US,D,20111025,000000,6.2091,6.2192,6.06998,6.08638,6009404.9629557,0
+TSCO.US,D,20111026,000000,6.16344,6.16344,5.914,6.10462,8716664.1059143,0
+TSCO.US,D,20111027,000000,6.2394,6.282,6.13376,6.2091,11506387.419355,0
+TSCO.US,D,20111028,000000,6.15506,6.23744,5.95336,6.00172,13980990.494309,0
+TSCO.US,D,20111031,000000,5.94768,6.1024,5.91874,5.98038,8385814.1330404,0
+TSCO.US,D,20111101,000000,5.83862,6.06318,5.57658,5.98456,19401016.55224,0
+TSCO.US,D,20111102,000000,6.08504,6.15794,6.01444,6.12194,7131203.58113,0
+TSCO.US,D,20111103,000000,6.17546,6.18626,5.95412,6.13526,5990826.7434244,0
+TSCO.US,D,20111104,000000,6.11128,6.1459,6.02798,6.13526,3754560.9402432,0
+TSCO.US,D,20111107,000000,6.15338,6.27514,6.06222,6.16344,7299600.5571411,0
+TSCO.US,D,20111108,000000,6.20662,6.21654,6.00266,6.2049,5860342.9995761,0
+TSCO.US,D,20111109,000000,6.03896,6.18534,6.01714,6.0333,5574742.9475384,0
+TSCO.US,D,20111110,000000,6.11032,6.12022,6.03138,6.09642,4945595.6161533,0
+TSCO.US,D,20111111,000000,6.16706,6.31986,6.10674,6.29112,7926451.2316851,0
+TSCO.US,D,20111114,000000,6.29436,6.3678,6.23668,6.28294,7169311.2670752,0
+TSCO.US,D,20111115,000000,6.27514,6.39726,6.20262,6.36684,5969384.2722267,0
+TSCO.US,D,20111116,000000,6.33622,6.60564,6.27854,6.29968,17645188.236077,0
+TSCO.US,D,20111117,000000,6.29188,6.33426,6.10256,6.13088,9132111.9853753,0
+TSCO.US,D,20111118,000000,6.16344,6.16344,6.01008,6.10256,7316996.2874512,0
+TSCO.US,D,20111121,000000,6.01366,6.09642,5.96992,6.06124,6785296.5788482,0
+TSCO.US,D,20111122,000000,6.02968,6.12996,5.99562,6.04966,5882042.9906485,0
+TSCO.US,D,20111123,000000,6.00416,6.05668,5.92844,5.93282,5540245.7953466,0
+TSCO.US,D,20111125,000000,5.92068,5.95336,5.70826,5.71534,6848630.7014974,0
+TSCO.US,D,20111128,000000,5.90238,6.02798,5.80948,5.81406,12032358.624623,0
+TSCO.US,D,20111129,000000,5.82874,5.9393,5.79146,5.91114,11341653.532174,0
+TSCO.US,D,20111130,000000,6.2605,6.31888,6.01258,6.10008,11346367.722533,0
+TSCO.US,D,20111201,000000,6.07912,6.16516,6.04644,6.10008,4649142.940826,0
+TSCO.US,D,20111202,000000,6.1661,6.18436,6.07194,6.09742,9645995.5230567,0
+TSCO.US,D,20111205,000000,6.17546,6.30312,6.12808,6.24756,7819464.8625239,0
+TSCO.US,D,20111206,000000,6.26506,6.27456,6.1543,6.19562,4575707.7324805,0
+TSCO.US,D,20111207,000000,6.16438,6.30936,6.10616,6.27762,7004319.8600186,0
+TSCO.US,D,20111208,000000,6.22848,6.29036,6.14938,6.15908,5632138.3465468,0
+TSCO.US,D,20111209,000000,6.16438,6.37428,6.16002,6.356,5749162.7353131,0
+TSCO.US,D,20111212,000000,6.32078,6.32078,6.20418,6.26506,5820054.2779573,0
+TSCO.US,D,20111213,000000,6.2968,6.3543,6.10008,6.145,7198137.7265161,0
+TSCO.US,D,20111214,000000,6.1035,6.10846,5.89038,5.96614,10920109.263843,0
+TSCO.US,D,20111215,000000,6.02226,6.09422,5.99388,6.0384,9732296.2141204,0
+TSCO.US,D,20111216,000000,6.05576,6.16172,6.03478,6.14996,9800155.3288529,0
+TSCO.US,D,20111219,000000,6.17218,6.2259,6.01366,6.0428,5107470.5071751,0
+TSCO.US,D,20111220,000000,6.05062,6.16002,6.05062,6.14404,7442324.3782986,0
+TSCO.US,D,20111221,000000,6.11128,6.13168,6.0384,6.11566,4408813.8316562,0
+TSCO.US,D,20111222,000000,6.11642,6.12098,5.96802,5.97962,6345005.9147417,0
+TSCO.US,D,20111223,000000,5.99562,6.03386,5.90294,5.99238,4871724.2006732,0
+TSCO.US,D,20111227,000000,5.99388,6.10674,5.9743,6.08504,4251038.2365988,0
+TSCO.US,D,20111228,000000,6.09642,6.1486,6.0333,6.05422,4598127.7281008,0
+TSCO.US,D,20111229,000000,6.04644,6.08734,6.01104,6.02568,3127179.459427,0
+TSCO.US,D,20111230,000000,6.0377,6.03974,5.91536,5.92446,4587732.3339759,0
+TSCO.US,D,20120103,000000,5.98118,6.03042,5.78786,5.86562,13355853.115257,0
+TSCO.US,D,20120104,000000,5.84894,5.9138,5.80232,5.8573,7689574.9910395,0
+TSCO.US,D,20120105,000000,5.8784,5.89628,5.7844,5.86184,9813278.3314464,0
+TSCO.US,D,20120106,000000,5.8533,5.97718,5.84016,5.88714,7377429.3698789,0
+TSCO.US,D,20120109,000000,5.89286,6.01274,5.88966,5.96192,5657795.7348774,0
+TSCO.US,D,20120110,000000,6.10256,6.15258,6.02472,6.13894,8436918.6893954,0
+TSCO.US,D,20120111,000000,6.12194,6.24922,6.12194,6.1587,6417153.523714,0
+TSCO.US,D,20120112,000000,6.5752,6.80314,6.5364,6.7729,38927482.072004,0
+TSCO.US,D,20120113,000000,6.75998,6.8509,6.74736,6.80314,13448954.433216,0
+TSCO.US,D,20120117,000000,6.77652,6.8028,6.74854,6.79554,10725129.930156,0
+TSCO.US,D,20120118,000000,6.80314,6.8671,6.759,6.8642,7485556.1841991,0
+TSCO.US,D,20120119,000000,6.89432,6.92262,6.7809,6.79192,13004937.614189,0
+TSCO.US,D,20120120,000000,6.7809,6.82808,6.70972,6.75466,5306107.6741847,0
+TSCO.US,D,20120123,000000,6.8077,6.86516,6.6751,6.79706,6323962.8621249,0
+TSCO.US,D,20120124,000000,6.76852,6.8256,6.76452,6.81496,4973607.4719095,0
+TSCO.US,D,20120125,000000,6.82332,6.84846,6.77614,6.82332,6425483.5033337,0
+TSCO.US,D,20120126,000000,6.86614,6.90326,6.69222,6.74188,6179436.4018442,0
+TSCO.US,D,20120127,000000,6.75138,6.83608,6.6867,6.79116,4036350.7492367,0
+TSCO.US,D,20120130,000000,6.78868,6.87414,6.75728,6.83094,6227424.4421652,0
+TSCO.US,D,20120131,000000,6.87296,6.96678,6.78144,6.82026,8823981.5720572,0
+TSCO.US,D,20120201,000000,6.84046,6.91084,6.79614,6.90666,11473198.888568,0
+TSCO.US,D,20120202,000000,6.82902,6.96696,6.6766,6.74474,19390647.435654,0
+TSCO.US,D,20120203,000000,6.80088,6.89488,6.79306,6.85758,8333490.2989114,0
+TSCO.US,D,20120206,000000,6.79782,6.93082,6.79782,6.9293,13803222.948164,0
+TSCO.US,D,20120207,000000,6.95406,7.35798,6.93118,7.18466,23941738.370318,0
+TSCO.US,D,20120208,000000,7.18658,7.21812,6.9845,7.0471,8507757.6769639,0
+TSCO.US,D,20120209,000000,7.07238,7.11786,6.96086,7.0347,6366490.430001,0
+TSCO.US,D,20120210,000000,6.96318,7.04234,6.96086,7.0161,5346890.4135218,0
+TSCO.US,D,20120213,000000,7.10222,7.16086,7.05412,7.14794,6443735.8813905,0
+TSCO.US,D,20120214,000000,7.12226,7.13862,7.06096,7.13862,4119372.0035294,0
+TSCO.US,D,20120215,000000,7.17724,7.1782,7.0094,7.06494,7537764.39716,0
+TSCO.US,D,20120216,000000,7.06992,7.16674,7.02752,7.04174,4692427.301803,0
+TSCO.US,D,20120217,000000,7.04974,7.096,6.98256,6.98886,5404059.8257012,0
+TSCO.US,D,20120221,000000,7.06422,7.13254,7.0094,7.04006,7452746.0499615,0
+TSCO.US,D,20120222,000000,7.02652,7.08572,6.97496,7.06554,7203319.6570556,0
+TSCO.US,D,20120223,000000,7.09274,7.20042,7.04974,7.17724,6729814.1846235,0
+TSCO.US,D,20120224,000000,7.18938,7.19662,7.09008,7.13176,4305243.5424654,0
+TSCO.US,D,20120227,000000,7.12398,7.43984,7.12226,7.39282,13502155.937123,0
+TSCO.US,D,20120228,000000,7.43428,7.49688,7.25584,7.32034,8668365.9906424,0
+TSCO.US,D,20120229,000000,7.35436,7.3742,7.20426,7.22784,7100810.9804096,0
+TSCO.US,D,20120301,000000,7.26286,7.4739,7.25222,7.39968,8399578.3075664,0
+TSCO.US,D,20120302,000000,7.40726,7.428,7.29996,7.32468,3890626.0332127,0
+TSCO.US,D,20120305,000000,7.3228,7.34754,7.24762,7.33384,4870820.253358,0
+TSCO.US,D,20120306,000000,7.22938,7.32184,7.19914,7.24478,6075146.108106,0
+TSCO.US,D,20120307,000000,7.24136,7.4128,7.1799,7.39968,5409840.8841127,0
+TSCO.US,D,20120308,000000,7.43526,7.44268,7.35798,7.39734,4995307.4629822,0
+TSCO.US,D,20120309,000000,7.3919,7.43618,7.3072,7.38844,6473981.3278967,0
+TSCO.US,D,20120312,000000,7.3919,7.45106,7.3637,7.38728,5461003.2510515,0
+TSCO.US,D,20120313,000000,7.377,7.46854,7.32468,7.4659,6833158.4869856,0
+TSCO.US,D,20120314,000000,7.4482,7.4651,7.33572,7.41054,3764073.4090835,0
+TSCO.US,D,20120315,000000,7.43884,7.43884,7.34048,7.3814,3920613.959844,0
+TSCO.US,D,20120316,000000,7.3989,7.39968,7.22764,7.25676,8017213.8487409,0
+TSCO.US,D,20120319,000000,7.23128,7.33572,7.15402,7.29996,5333036.8953653,0
+TSCO.US,D,20120320,000000,7.28778,7.35706,7.24668,7.3462,4244805.2045299,0
+TSCO.US,D,20120321,000000,7.3637,7.52448,7.3262,7.42576,6705533.7392961,0
+TSCO.US,D,20120322,000000,7.38938,7.4489,7.34448,7.42042,5585769.0025817,0
+TSCO.US,D,20120323,000000,7.39968,7.40958,7.23412,7.27638,6630322.169366,0
+TSCO.US,D,20120326,000000,7.35572,7.69556,7.35322,7.68872,15176944.325376,0
+TSCO.US,D,20120327,000000,7.72332,7.84284,7.68658,7.69838,9292147.4487205,0
+TSCO.US,D,20120328,000000,7.71896,7.79428,7.61298,7.72066,7489298.1056437,0
+TSCO.US,D,20120329,000000,7.67066,7.72678,7.6006,7.70736,7045885.6699955,0
+TSCO.US,D,20120330,000000,7.76708,7.7789,7.65864,7.65864,8346981.1870396,0
+TSCO.US,D,20120402,000000,7.6006,7.82528,7.6006,7.7688,7689175.5724575,0
+TSCO.US,D,20120403,000000,7.74254,7.88294,7.73834,7.85594,7911956.5415955,0
+TSCO.US,D,20120404,000000,7.79088,7.84986,7.77432,7.83348,6242675.925356,0
+TSCO.US,D,20120405,000000,7.78386,7.90732,7.78386,7.89894,4376944.4332875,0
+TSCO.US,D,20120409,000000,7.79696,7.87156,7.72258,7.8666,5952177.7401921,0
+TSCO.US,D,20120410,000000,7.84798,7.86794,7.65312,7.6824,14880775.447461,0
+TSCO.US,D,20120411,000000,7.74254,7.8126,7.7009,7.8057,8561463.7096041,0
+TSCO.US,D,20120412,000000,8.01772,8.35332,7.91152,8.28348,45700895.948063,0
+TSCO.US,D,20120413,000000,8.27762,8.39996,8.23022,8.31982,19881259.585476,0
+TSCO.US,D,20120416,000000,8.35086,8.39122,8.20336,8.28844,20158823.966322,0
+TSCO.US,D,20120417,000000,8.31738,8.40546,8.2877,8.38378,11275392.091766,0
+TSCO.US,D,20120418,000000,8.35524,8.44068,8.3402,8.42832,10255277.035538,0
+TSCO.US,D,20120419,000000,8.45436,8.55824,8.31224,8.36208,16839261.393984,0
+TSCO.US,D,20120420,000000,8.3925,8.4517,8.32232,8.41078,6152812.000107,0
+TSCO.US,D,20120423,000000,8.32418,8.41762,8.26258,8.40696,7539467.1816377,0
+TSCO.US,D,20120424,000000,8.37482,8.40946,8.11282,8.19712,12063245.243063,0
+TSCO.US,D,20120425,000000,8.24526,8.33774,8.16988,8.2447,11265033.486195,0
+TSCO.US,D,20120426,000000,8.3925,8.41078,8.16024,8.24658,10131536.107999,0
+TSCO.US,D,20120427,000000,8.30934,8.45628,8.22432,8.4127,8926369.3720277,0
+TSCO.US,D,20120430,000000,8.41078,8.42276,8.29434,8.32232,6555604.6171553,0
+TSCO.US,D,20120501,000000,8.33716,8.44942,8.26406,8.31982,6811731.78231,0
+TSCO.US,D,20120502,000000,8.29074,8.5202,8.25192,8.4374,9842325.5222083,0
+TSCO.US,D,20120503,000000,8.46194,8.54136,8.3328,8.37082,5321264.5582374,0
+TSCO.US,D,20120504,000000,8.33068,8.35086,8.08108,8.1589,13142989.289049,0
+TSCO.US,D,20120507,000000,8.0917,8.18226,8.06372,8.11854,6493589.6269255,0
+TSCO.US,D,20120508,000000,8.11282,8.12766,7.7867,8.10294,16983509.31236,0
+TSCO.US,D,20120509,000000,7.99446,8.24908,7.99446,8.17752,11177187.675883,0
+TSCO.US,D,20120510,000000,8.19864,8.2877,8.11912,8.25554,10469554.593303,0
+TSCO.US,D,20120511,000000,8.2074,8.41098,8.19176,8.34172,10114755.272084,0
+TSCO.US,D,20120514,000000,8.31566,8.40108,8.22432,8.30042,12496577.615044,0
+TSCO.US,D,20120515,000000,8.27512,8.3577,8.17222,8.21782,10301131.339754,0
+TSCO.US,D,20120516,000000,8.22528,8.35086,8.22528,8.30424,11415093.996027,0
+TSCO.US,D,20120517,000000,8.42852,8.42852,8.06508,8.06924,13521617.081938,0
+TSCO.US,D,20120518,000000,8.09226,8.12408,7.7549,7.78386,17748348.595672,0
+TSCO.US,D,20120521,000000,7.77966,7.96878,7.67708,7.95524,15360729.427776,0
+TSCO.US,D,20120522,000000,7.9977,8.25266,7.99024,8.20132,11347597.511322,0
+TSCO.US,D,20120523,000000,8.16442,8.3233,8.14706,8.30314,11931242.657504,0
+TSCO.US,D,20120524,000000,8.33716,8.43212,8.30516,8.4144,8315064.4891023,0
+TSCO.US,D,20120525,000000,8.45834,8.509,8.37904,8.44198,7258649.6415592,0
+TSCO.US,D,20120529,000000,8.37826,8.37998,7.59566,7.83616,53106720.825755,0
+TSCO.US,D,20120530,000000,7.76956,7.79584,7.45256,7.5863,26910296.097956,0
+TSCO.US,D,20120531,000000,7.65708,7.76156,7.54296,7.74138,56001512.248065,0
+TSCO.US,D,20120601,000000,7.68618,7.68926,7.52826,7.59202,24307059.217846,0
+TSCO.US,D,20120604,000000,7.51552,7.57834,7.21394,7.23586,29878853.825595,0
+TSCO.US,D,20120605,000000,7.20826,7.44078,7.18694,7.42382,14970728.71634,0
+TSCO.US,D,20120606,000000,7.49688,7.58386,7.43984,7.53118,12284081.674371,0
+TSCO.US,D,20120607,000000,7.57736,7.60972,7.39354,7.41126,10262061.89591,0
+TSCO.US,D,20120608,000000,7.37302,7.4739,7.37302,7.4316,8362679.3883805,0
+TSCO.US,D,20120611,000000,7.50544,7.57834,7.24896,7.26324,11621735.301182,0
+TSCO.US,D,20120612,000000,7.3106,7.45828,7.2874,7.45106,7691976.758033,0
+TSCO.US,D,20120613,000000,7.3386,7.3386,7.08074,7.12416,21159971.895454,0
+TSCO.US,D,20120614,000000,7.1645,7.38024,7.12682,7.3538,14801616.991289,0
+TSCO.US,D,20120615,000000,7.38198,7.46152,7.33628,7.45028,14242257.545942,0
+TSCO.US,D,20120618,000000,7.27202,7.62646,7.16354,7.61966,16903294.49915,0
+TSCO.US,D,20120619,000000,7.64076,7.73172,7.62724,7.70602,10141258.797145,0
+TSCO.US,D,20120620,000000,7.7363,7.7549,7.5637,7.67104,9208327.3572658,0
+TSCO.US,D,20120621,000000,7.65122,7.66508,7.44532,7.4651,8049104.2691401,0
+TSCO.US,D,20120622,000000,7.44078,7.58212,7.34106,7.34336,13040533.167479,0
+TSCO.US,D,20120625,000000,7.27982,7.41508,7.25354,7.33706,8566461.6973757,0
+TSCO.US,D,20120626,000000,7.34584,7.40898,7.23356,7.34924,9735439.0076926,0
+TSCO.US,D,20120627,000000,7.32812,7.34924,6.95978,7.04006,28598386.176063,0
+TSCO.US,D,20120628,000000,6.96814,7.02274,6.82902,6.9337,20087123.075499,0
+TSCO.US,D,20120629,000000,7.06992,7.15518,7.01758,7.03814,14235267.720773,0
+TSCO.US,D,20120702,000000,7.0625,7.12226,7.01758,7.10988,9778124.2407984,0
+TSCO.US,D,20120703,000000,7.11388,7.12416,7.02826,7.05488,6653036.4734148,0
+TSCO.US,D,20120705,000000,7.0159,7.16052,7.0159,7.1249,8775751.7783845,0
+TSCO.US,D,20120706,000000,7.08228,7.12416,6.97994,7.11308,5766474.3775003,0
+TSCO.US,D,20120709,000000,7.11556,7.15954,7.06346,7.1542,6329833.2641663,0
+TSCO.US,D,20120710,000000,7.15858,7.16052,7.00294,7.08382,9499209.194488,0
+TSCO.US,D,20120711,000000,7.07732,7.09388,6.66198,6.77784,21424902.035916,0
+TSCO.US,D,20120712,000000,6.7531,7.0783,6.66976,7.02176,17539242.45743,0
+TSCO.US,D,20120713,000000,6.99894,7.06726,6.83702,6.8644,13841871.951396,0
+TSCO.US,D,20120716,000000,6.87582,6.96962,6.79856,6.82902,8327746.0290531,0
+TSCO.US,D,20120717,000000,6.82902,6.86216,6.63284,6.6576,14717786.388819,0
+TSCO.US,D,20120718,000000,6.61154,6.7531,6.39502,6.739,19405494.244756,0
+TSCO.US,D,20120719,000000,6.78432,6.93102,6.771,6.88954,12010227.681924,0
+TSCO.US,D,20120720,000000,6.80904,6.81226,6.59574,6.60812,14926508.875002,0
+TSCO.US,D,20120723,000000,6.50556,6.8806,6.47874,6.83872,19824994.120612,0
+TSCO.US,D,20120724,000000,6.82998,6.90608,6.6184,6.66976,11378704.861082,0
+TSCO.US,D,20120725,000000,6.661,6.77594,6.63284,6.69904,29298099.208619,0
+TSCO.US,D,20120726,000000,7.58386,7.93774,7.42284,7.84702,49491089.23015,0
+TSCO.US,D,20120727,000000,7.90504,7.9237,7.72446,7.79088,15682429.561838,0
+TSCO.US,D,20120730,000000,7.79222,7.80382,7.70602,7.78822,8302850.6893318,0
+TSCO.US,D,20120731,000000,7.75318,7.7941,7.69974,7.70052,6769283.0470488,0
+TSCO.US,D,20120801,000000,7.75052,7.77244,7.4575,7.4651,9647840.2062396,0
+TSCO.US,D,20120802,000000,7.4775,7.5871,7.43372,7.569,7294597.3138619,0
+TSCO.US,D,20120803,000000,7.7873,7.7873,7.58292,7.66508,5400806.666468,0
+TSCO.US,D,20120806,000000,7.5871,7.69516,7.5871,7.63768,5855613.0426942,0
+TSCO.US,D,20120807,000000,7.74048,7.87156,7.69098,7.7178,8225216.330377,0
+TSCO.US,D,20120808,000000,7.72388,7.83826,7.62646,7.83616,6382225.4198946,0
+TSCO.US,D,20120809,000000,7.80822,7.8116,7.75396,7.76346,6790788.5843393,0
+TSCO.US,D,20120810,000000,7.73434,7.757,7.5871,7.66414,5301209.541058,0
+TSCO.US,D,20120813,000000,7.63312,7.7123,7.59034,7.70448,4383965.7915033,0
+TSCO.US,D,20120814,000000,7.72122,7.74312,7.64186,7.65444,3835353.8592938,0
+TSCO.US,D,20120815,000000,7.62878,7.66832,7.6006,7.63486,3876483.4621358,0
+TSCO.US,D,20120816,000000,7.6476,7.87308,7.58804,7.8373,5236440.6648219,0
+TSCO.US,D,20120817,000000,7.8596,7.98098,7.82206,7.96174,6150688.7750177,0
+TSCO.US,D,20120820,000000,7.96672,8.02414,7.88254,7.97828,7559080.7361746,0
+TSCO.US,D,20120821,000000,7.97566,8.015,7.89668,7.98914,7180247.9784876,0
+TSCO.US,D,20120822,000000,7.9625,8.23654,7.95146,8.17426,10076053.713775,0
+TSCO.US,D,20120823,000000,8.12006,8.17864,8.01842,8.15198,7384850.1466758,0
+TSCO.US,D,20120824,000000,8.12102,8.2055,8.09324,8.16626,5646932.6005724,0
+TSCO.US,D,20120827,000000,8.21654,8.25778,8.17962,8.21842,6994218.7743217,0
+TSCO.US,D,20120828,000000,8.18286,8.23994,8.13224,8.21234,5593741.6076807,0
+TSCO.US,D,20120829,000000,8.20834,8.22964,8.15636,8.15636,4779017.0457878,0
+TSCO.US,D,20120830,000000,8.12846,8.20494,8.06604,8.10902,5316949.7864596,0
+TSCO.US,D,20120831,000000,8.14442,8.21558,7.97392,8.10902,7598933.2506582,0
+TSCO.US,D,20120904,000000,8.2732,8.45702,8.21404,8.4403,12718848.799941,0
+TSCO.US,D,20120905,000000,8.3988,8.43362,8.30752,8.34348,6709391.2819093,0
+TSCO.US,D,20120906,000000,8.41194,8.57578,8.35332,8.5676,6922712.3372831,0
+TSCO.US,D,20120907,000000,8.53562,8.60164,8.47624,8.54438,4742838.1311489,0
+TSCO.US,D,20120910,000000,8.47168,8.57482,8.46828,8.52268,4582313.9055923,0
+TSCO.US,D,20120911,000000,8.52002,8.53464,8.40376,8.43112,4818974.6704246,0
+TSCO.US,D,20120912,000000,8.45552,8.47168,8.29304,8.3655,7435134.8438384,0
+TSCO.US,D,20120913,000000,8.32668,8.42774,8.20834,8.30118,8876042.6308044,0
+TSCO.US,D,20120914,000000,8.33412,8.38092,8.22202,8.2382,5893673.4290702,0
+TSCO.US,D,20120917,000000,8.22202,8.31642,8.22202,8.31204,4410737.3474549,0
+TSCO.US,D,20120918,000000,8.31546,8.32668,8.18226,8.2287,6791282.6020582,0
+TSCO.US,D,20120919,000000,8.21842,8.30294,8.20794,8.23478,7048539.7013574,0
+TSCO.US,D,20120920,000000,8.19408,8.27,8.10828,8.23402,5130079.7010706,0
+TSCO.US,D,20120921,000000,8.2892,8.30554,8.2287,8.26904,8152979.3777747,0
+TSCO.US,D,20120924,000000,8.25612,8.2622,8.16478,8.2603,3574643.8914708,0
+TSCO.US,D,20120925,000000,8.30574,8.36986,8.22546,8.23324,5599317.7012942,0
+TSCO.US,D,20120926,000000,8.24488,8.27588,8.09858,8.25686,4796344.4544985,0
+TSCO.US,D,20120927,000000,8.31204,8.5019,8.28122,8.4852,6921866.2005515,0
+TSCO.US,D,20120928,000000,8.46728,8.47168,8.34172,8.3988,6231670.8923437,0
+TSCO.US,D,20121001,000000,8.40986,8.5101,8.27418,8.32194,6721909.9011228,0
+TSCO.US,D,20121002,000000,8.35524,8.5101,8.27588,8.33144,5169911.1935239,0
+TSCO.US,D,20121003,000000,8.36382,8.37904,8.20454,8.27074,6077521.5975625,0
+TSCO.US,D,20121004,000000,8.31546,8.44278,8.26638,8.44198,3893290.5755896,0
+TSCO.US,D,20121005,000000,8.47624,8.81038,8.426,8.70152,11818890.415035,0
+TSCO.US,D,20121008,000000,8.69888,8.77708,8.5786,8.6201,5333683.322806,0
+TSCO.US,D,20121009,000000,8.63476,8.63476,8.37426,8.38526,5463862.2472113,0
+TSCO.US,D,20121010,000000,8.3655,8.44772,8.28976,8.3402,6185191.1827175,0
+TSCO.US,D,20121011,000000,8.41194,8.50118,8.24146,8.27512,4884784.1371749,0
+TSCO.US,D,20121012,000000,8.3111,8.3326,8.20794,8.25322,4614120.2378693,0
+TSCO.US,D,20121015,000000,8.18378,8.24488,7.9496,8.22964,9869937.9593838,0
+TSCO.US,D,20121016,000000,8.27816,8.29684,8.12486,8.1368,6021445.3309739,0
+TSCO.US,D,20121017,000000,8.17068,8.40376,8.13562,8.17182,11878787.435684,0
+TSCO.US,D,20121018,000000,8.17068,8.20454,8.07876,8.15278,4412681.8852841,0
+TSCO.US,D,20121019,000000,8.08446,8.1583,7.93374,7.98098,5018263.5203823,0
+TSCO.US,D,20121022,000000,7.98344,8.04206,7.8373,8.02588,8358264.7619572,0
+TSCO.US,D,20121023,000000,7.95508,8.11456,7.90618,8.08274,6328482.5987013,0
+TSCO.US,D,20121024,000000,8.08636,8.27418,7.99202,8.08218,9707700.438335,0
+TSCO.US,D,20121025,000000,8.06944,8.10044,7.65198,7.8879,19632805.461484,0
+TSCO.US,D,20121026,000000,7.90694,7.917,7.77736,7.82036,6457673.4876694,0
+TSCO.US,D,20121031,000000,7.82946,8.18722,7.82456,8.16988,10844309.077056,0
+TSCO.US,D,20121101,000000,8.17864,8.2892,8.07326,8.23478,8459012.8435418,0
+TSCO.US,D,20121102,000000,8.2382,8.27228,8.0101,8.0314,6002867.1114431,0
+TSCO.US,D,20121105,000000,8.02588,8.0542,7.99202,8.03956,4043230.208746,0
+TSCO.US,D,20121106,000000,8.0643,8.08258,7.94864,7.97926,5859496.862845,0
+TSCO.US,D,20121107,000000,7.89856,7.94122,7.76976,7.77528,6415639.9375116,0
+TSCO.US,D,20121108,000000,7.77832,7.85214,7.71972,7.81354,7068568.4409982,0
+TSCO.US,D,20121109,000000,7.66606,7.8596,7.66606,7.83024,4163244.9813629,0
+TSCO.US,D,20121112,000000,7.8373,7.85996,7.7365,7.75682,4148067.0752797,0
+TSCO.US,D,20121113,000000,7.70294,7.77282,7.6609,7.67612,11311686.627573,0
+TSCO.US,D,20121114,000000,7.68204,7.85632,7.41452,7.42596,7708952.0477321,0
+TSCO.US,D,20121115,000000,7.40308,7.45656,7.30856,7.3795,9033660.5606324,0
+TSCO.US,D,20121116,000000,7.42518,7.43846,7.32566,7.41984,6760716.5695854,0
+TSCO.US,D,20121119,000000,7.50718,7.65162,7.50718,7.60346,6513371.3577071,0
+TSCO.US,D,20121120,000000,7.6533,7.66832,7.57606,7.66568,7017364.0299977,0
+TSCO.US,D,20121121,000000,7.71592,7.74066,7.61946,7.64624,4660174.2513761,0
+TSCO.US,D,20121123,000000,7.69496,7.7454,7.64818,7.72296,1716448.7973677,0
+TSCO.US,D,20121126,000000,7.70352,7.79168,7.58918,7.6413,5882773.506211,0
+TSCO.US,D,20121127,000000,7.60154,7.64818,7.57854,7.61334,5409635.9193142,0
+TSCO.US,D,20121128,000000,7.61104,7.7433,7.57512,7.72122,9982342.7569287,0
+TSCO.US,D,20121129,000000,7.77736,7.8312,7.59316,7.69418,5388214.4701466,0
+TSCO.US,D,20121130,000000,7.69496,7.70352,7.60154,7.62838,6844315.9297191,0
+TSCO.US,D,20121203,000000,7.58136,7.6607,7.4737,7.55606,12015966.696274,0
+TSCO.US,D,20121204,000000,7.3386,7.35454,7.01396,7.09864,32618103.243598,0
+TSCO.US,D,20121205,000000,7.12928,7.29938,7.09864,7.1767,14247807.362017,0
+TSCO.US,D,20121206,000000,7.16542,7.28168,7.13538,7.20196,10200262.381494,0
+TSCO.US,D,20121207,000000,7.20994,7.34412,7.1795,7.31042,11841998.882158,0
+TSCO.US,D,20121210,000000,7.30036,7.36162,7.20674,7.21868,9041149.6590286,0
+TSCO.US,D,20121211,000000,7.32698,7.40576,7.25088,7.34336,14790780.134522,0
+TSCO.US,D,20121212,000000,7.39472,7.40482,7.2265,7.25162,8998905.8885659,0
+TSCO.US,D,20121213,000000,7.3053,7.4457,7.26188,7.26382,13365807.04674,0
+TSCO.US,D,20121214,000000,7.25412,7.30036,7.21794,7.24118,5750040.4050898,0
+TSCO.US,D,20121217,000000,7.27846,7.4636,7.26038,7.42252,9727755.4555134,0
+TSCO.US,D,20121218,000000,7.46378,7.69692,7.38388,7.3955,12760267.455703,0
+TSCO.US,D,20121219,000000,7.46836,7.59566,7.39988,7.56122,11814554.621227,0
+TSCO.US,D,20121220,000000,7.59166,7.60862,7.45712,7.58136,8734406.6997291,0
+TSCO.US,D,20121221,000000,7.49308,7.55092,7.42342,7.49308,12880287.483828,0
+TSCO.US,D,20121224,000000,7.53118,7.60078,7.47636,7.495,2885436.6187004,0
+TSCO.US,D,20121226,000000,7.49308,7.51746,7.39374,7.41242,6263913.4317551,0
+TSCO.US,D,20121227,000000,7.39734,7.49232,7.36068,7.46246,4776746.6664845,0
+TSCO.US,D,20121228,000000,7.4328,7.5338,7.3066,7.44668,3848024.8882297,0
+TSCO.US,D,20121231,000000,7.42342,7.54296,7.34238,7.52222,6905074.8536208,0
+TSCO.US,D,20130102,000000,7.73076,7.8312,7.53762,7.81772,14849510.432472,0
+TSCO.US,D,20130103,000000,7.82206,7.9926,7.7688,7.8112,10833855.872348,0
+TSCO.US,D,20130104,000000,7.83786,7.8881,7.78252,7.80058,4220335.5609275,0
+TSCO.US,D,20130107,000000,7.84662,7.87234,7.62208,7.69098,9435433.6091967,0
+TSCO.US,D,20130108,000000,7.74156,7.86202,7.7136,7.8196,7434924.6235329,0
+TSCO.US,D,20130109,000000,7.81772,7.95544,7.79908,7.95048,7605287.1594035,0
+TSCO.US,D,20130110,000000,7.97808,7.97808,7.85366,7.92012,6495833.7286908,0
+TSCO.US,D,20130111,000000,8.00248,8.10352,7.7551,7.78768,13015022.933363,0
+TSCO.US,D,20130114,000000,7.82206,7.89306,7.70866,7.80324,5457539.8715127,0
+TSCO.US,D,20130115,000000,7.78512,7.93264,7.75834,7.87746,6055133.1349883,0
+TSCO.US,D,20130116,000000,7.87326,7.94646,7.87116,7.91264,3086664.7509797,0
+TSCO.US,D,20130117,000000,7.95048,8.02318,7.92194,8.00096,3427815.518841,0
+TSCO.US,D,20130118,000000,8.0034,8.03538,7.92012,8.00532,2666854.8001722,0
+TSCO.US,D,20130122,000000,8.0034,8.03364,7.92102,8.00608,6147162.3293867,0
+TSCO.US,D,20130123,000000,7.95184,7.9844,7.77376,7.85652,10475319.885192,0
+TSCO.US,D,20130124,000000,7.85652,8.02374,7.83278,7.9646,4966549.3251402,0
+TSCO.US,D,20130125,000000,7.99426,8.18306,7.93608,8.16024,6286638.2468195,0
+TSCO.US,D,20130128,000000,8.16626,8.19234,8.01956,8.06508,7711227.6825426,0
+TSCO.US,D,20130129,000000,8.01238,8.06906,7.90904,8.00096,7419063.5014552,0
+TSCO.US,D,20130130,000000,7.97168,8.05652,7.92958,8.0384,9783558.4357052,0
+TSCO.US,D,20130131,000000,8.64924,8.92376,8.51242,8.82466,40291018.275398,0
+TSCO.US,D,20130201,000000,8.82656,8.9185,8.68688,8.84956,12908803.868318,0
+TSCO.US,D,20130204,000000,8.61668,8.75634,8.61668,8.69678,12380767.248545,0
+TSCO.US,D,20130205,000000,8.68424,8.84784,8.68424,8.81342,5226040.0151896,0
+TSCO.US,D,20130206,000000,8.76756,8.83966,8.71084,8.7666,4753233.5252738,0
+TSCO.US,D,20130207,000000,8.7887,8.82296,8.7261,8.77194,6703489.3468212,0
+TSCO.US,D,20130208,000000,8.76756,8.8566,8.76242,8.8566,5933284.1902027,0
+TSCO.US,D,20130211,000000,8.84692,8.84784,8.7472,8.78488,3854941.1362926,0
+TSCO.US,D,20130212,000000,8.80256,8.82218,8.71904,8.76416,4695690.9720516,0
+TSCO.US,D,20130213,000000,8.7261,8.78488,8.71012,8.7761,4352821.6531898,0
+TSCO.US,D,20130214,000000,8.79876,8.91672,8.72796,8.8315,7018157.611652,0
+TSCO.US,D,20130215,000000,8.85224,8.96908,8.75178,8.83342,9696143.5770196,0
+TSCO.US,D,20130219,000000,8.84522,8.92834,8.73052,8.80526,7462973.2678419,0
+TSCO.US,D,20130220,000000,8.7261,8.80526,8.64412,8.64556,8818836.4300708,0
+TSCO.US,D,20130221,000000,8.64064,8.7063,8.58892,8.6047,8026926.0268713,0
+TSCO.US,D,20130222,000000,8.614,8.67032,8.58092,8.63612,5300084.8624215,0
+TSCO.US,D,20130225,000000,8.68786,8.76416,8.63094,8.63974,9570190.0807627,0
+TSCO.US,D,20130226,000000,8.7432,8.80448,8.65798,8.74398,6419602.5902773,0
+TSCO.US,D,20130227,000000,8.7316,8.86938,8.7316,8.80732,2775675.3415019,0
+TSCO.US,D,20130228,000000,8.81038,8.94718,8.7921,8.8701,6007749.4780467,0
+TSCO.US,D,20130301,000000,8.87488,8.92912,8.74932,8.7931,10627366.976915,0
+TSCO.US,D,20130304,000000,8.7921,8.8492,8.74932,8.8429,10807557.312085,0
+TSCO.US,D,20130305,000000,8.88968,8.92948,8.84104,8.89486,8081557.0288574,0
+TSCO.US,D,20130306,000000,8.93522,8.98008,8.85944,8.88968,11622024.354103,0
+TSCO.US,D,20130307,000000,8.84996,8.88628,8.67776,8.85506,10792973.278365,0
+TSCO.US,D,20130308,000000,8.864,8.95078,8.7982,8.92966,7827595.1328527,0
+TSCO.US,D,20130311,000000,8.92148,8.95592,8.85376,8.87488,4513561.3545599,0
+TSCO.US,D,20130312,000000,8.87488,8.87488,8.75764,8.77802,5966498.9985288,0
+TSCO.US,D,20130313,000000,8.75006,8.8888,8.75006,8.76678,5462390.7050707,0
+TSCO.US,D,20130314,000000,8.79132,8.79402,8.71922,8.7415,4929277.2649107,0
+TSCO.US,D,20130315,000000,8.69698,8.73636,8.60564,8.61476,41192442.946936,0
+TSCO.US,D,20130318,000000,8.52914,8.67488,8.4983,8.63514,6621897.5906088,0
+TSCO.US,D,20130319,000000,8.65584,8.66616,8.53182,8.58014,5749719.8191233,0
+TSCO.US,D,20130320,000000,8.6222,8.7432,8.57196,8.72894,6628440.6976289,0
+TSCO.US,D,20130321,000000,8.6694,8.73636,8.62886,8.68974,3979932.8746508,0
+TSCO.US,D,20130322,000000,8.72718,8.74494,8.67488,8.70898,3930494.3142195,0
+TSCO.US,D,20130325,000000,8.75198,8.76356,8.60754,8.6549,3659546.6175009,0
+TSCO.US,D,20130326,000000,8.68498,8.70118,8.6245,8.69262,5833003.8487984,0
+TSCO.US,D,20130327,000000,8.64412,8.79914,8.6277,8.7982,4081269.5730918,0
+TSCO.US,D,20130328,000000,8.75764,8.89582,8.75764,8.88116,4505436.3397383,0
+TSCO.US,D,20130401,000000,8.86938,8.8709,8.7263,8.76604,4971310.8150679,0
+TSCO.US,D,20130402,000000,8.78604,8.7921,8.7042,8.75198,3606061.3161819,0
+TSCO.US,D,20130403,000000,8.73864,8.75328,8.55804,8.67222,4879617.9731584,0
+TSCO.US,D,20130404,000000,8.6654,8.8429,8.65418,8.8347,5272130.8172494,0
+TSCO.US,D,20130405,000000,8.65856,9.06366,8.61152,9.04362,8630384.4368813,0
+TSCO.US,D,20130408,000000,9.04556,9.2756,9.0212,9.26742,15908516.245286,0
+TSCO.US,D,20130409,000000,9.27404,9.30454,9.07526,9.24798,8505734.3065196,0
+TSCO.US,D,20130410,000000,9.2619,9.36408,9.21128,9.2684,8643554.7390429,0
+TSCO.US,D,20130411,000000,9.287,9.33746,9.18712,9.27336,8744444.7193342,0
+TSCO.US,D,20130412,000000,9.2326,9.2965,9.06824,9.15668,5841685.9474309,0
+TSCO.US,D,20130415,000000,9.10244,9.19286,8.87944,8.9398,6089267.6571523,0
+TSCO.US,D,20130416,000000,9.02214,9.0389,8.89386,9.01742,4657846.0614886,0
+TSCO.US,D,20130417,000000,8.94718,9.0273,8.8391,9.00866,5947022.0871906,0
+TSCO.US,D,20130418,000000,8.9919,9.09884,8.83376,9.0583,8663488.8795468,0
+TSCO.US,D,20130419,000000,9.06744,9.225,9.06098,9.21666,5781279.1425408,0
+TSCO.US,D,20130422,000000,9.23486,9.42974,9.21752,9.34656,10436308.251931,0
+TSCO.US,D,20130423,000000,9.35434,9.63788,9.2343,9.491,12529519.136973,0
+TSCO.US,D,20130424,000000,9.51328,9.60248,9.43656,9.55684,9893960.8848364,0
+TSCO.US,D,20130425,000000,9.37188,9.65692,9.12758,9.45408,29103319.584222,0
+TSCO.US,D,20130426,000000,9.47294,9.491,9.23168,9.25468,8250600.4323092,0
+TSCO.US,D,20130429,000000,9.29556,9.29806,9.13156,9.18104,7440190.6421943,0
+TSCO.US,D,20130430,000000,9.18386,9.20596,9.04974,9.14052,12179738.825556,0
+TSCO.US,D,20130501,000000,9.09352,9.20158,8.96736,8.98352,5234154.5189958,0
+TSCO.US,D,20130502,000000,9.15516,9.2965,9.07806,9.24612,5872851.1077751,0
+TSCO.US,D,20130503,000000,9.41946,9.47826,9.35704,9.44554,7796934.5012424,0
+TSCO.US,D,20130506,000000,9.47826,9.56922,9.46738,9.54218,5191616.4401042,0
+TSCO.US,D,20130507,000000,9.54486,9.65444,9.50088,9.65254,5303490.4313765,0
+TSCO.US,D,20130508,000000,9.6337,9.6554,9.47294,9.49196,4422735.671412,0
+TSCO.US,D,20130509,000000,9.5077,9.54314,9.43218,9.511,3453341.5194804,0
+TSCO.US,D,20130510,000000,9.50354,9.70882,9.46476,9.70298,5386511.6856699,0
+TSCO.US,D,20130513,000000,9.64646,9.73628,9.58994,9.72448,4592199.5154754,0
+TSCO.US,D,20130514,000000,9.71594,9.8141,9.70524,9.77888,4606047.7781241,0
+TSCO.US,D,20130515,000000,9.74084,9.82054,9.73172,9.80306,5876319.7428218,0
+TSCO.US,D,20130516,000000,9.78044,9.91304,9.59754,9.65406,6382609.0719535,0
+TSCO.US,D,20130517,000000,9.7026,9.7361,9.56218,9.62532,3187617.7973625,0
+TSCO.US,D,20130520,000000,9.62382,9.67098,9.57396,9.59394,3410693.0749285,0
+TSCO.US,D,20130521,000000,9.62798,9.79244,9.61318,9.77622,5140228.0863362,0
+TSCO.US,D,20130522,000000,9.76974,9.847,9.42024,9.5087,6766718.3593174,0
+TSCO.US,D,20130523,000000,9.44894,9.50962,9.36028,9.50604,5213263.8761003,0
+TSCO.US,D,20130524,000000,9.46646,9.54028,9.41754,9.50604,2734246.1747241,0
+TSCO.US,D,20130528,000000,9.59204,9.74848,9.56578,9.57034,4825333.834677,0
+TSCO.US,D,20130529,000000,9.50448,9.64152,9.47118,9.54258,3713462.870447,0
+TSCO.US,D,20130530,000000,9.55188,9.74162,9.55188,9.67954,4805194.7293754,0
+TSCO.US,D,20130531,000000,9.6516,9.7857,9.56976,9.57262,5303916.1274955,0
+TSCO.US,D,20130603,000000,9.5452,9.6575,9.30508,9.42024,7093836.9217623,0
+TSCO.US,D,20130604,000000,9.40424,9.46284,9.11558,9.28514,6037138.2768068,0
+TSCO.US,D,20130605,000000,9.27752,9.44476,9.24478,9.40268,6536290.6265539,0
+TSCO.US,D,20130606,000000,9.38024,9.58614,9.3405,9.58558,3475419.9071036,0
+TSCO.US,D,20130607,000000,9.67198,9.79884,9.57758,9.7041,4309947.2218091,0
+TSCO.US,D,20130610,000000,9.73322,9.79602,9.63234,9.72428,3134957.610744,0
+TSCO.US,D,20130611,000000,9.61142,9.8369,9.60664,9.77622,5426064.6362176,0
+TSCO.US,D,20130612,000000,9.8369,9.85236,9.62286,9.63332,5881795.9817893,0
+TSCO.US,D,20130613,000000,9.61696,9.80018,9.57492,9.78862,2616196.9619669,0
+TSCO.US,D,20130614,000000,9.79774,9.8211,9.74466,9.80306,6643881.3790941,0
+TSCO.US,D,20130617,000000,9.83786,9.90768,9.78786,9.8761,3177311.7468676,0
+TSCO.US,D,20130618,000000,9.90068,10.066,9.8767,10.054,4423008.9578096,0
+TSCO.US,D,20130619,000000,10.0426,10.0833,9.91206,9.91722,4710380.1159237,0
+TSCO.US,D,20130620,000000,9.79144,9.88486,9.60024,9.6202,6297412.0374946,0
+TSCO.US,D,20130621,000000,9.6316,9.72328,9.2714,9.42118,15035592.191714,0
+TSCO.US,D,20130624,000000,9.37114,9.63234,9.25336,9.50546,9075368.269315,0
+TSCO.US,D,20130625,000000,9.56672,9.68052,9.48756,9.57202,3842380.4730173,0
+TSCO.US,D,20130626,000000,9.76158,9.76158,9.50962,9.64932,3228721.1226663,0
+TSCO.US,D,20130627,000000,9.77166,10.0063,9.75228,9.9583,8615059.3765837,0
+TSCO.US,D,20130628,000000,9.93168,10.1066,9.90068,10.0487,11724632.885395,0
+TSCO.US,D,20130701,000000,10.1511,10.1536,9.89914,9.9492,8137160.2997583,0
+TSCO.US,D,20130702,000000,9.82206,10.028,9.7452,9.90768,5489693.0672942,0
+TSCO.US,D,20130703,000000,9.88012,9.98262,9.84072,9.94122,2364673.6215101,0
+TSCO.US,D,20130705,000000,10.0923,10.1604,9.91646,10.1562,3404675.5186732,0
+TSCO.US,D,20130708,000000,10.2083,10.3012,10.1164,10.1847,4371047.753708,0
+TSCO.US,D,20130709,000000,10.2335,10.296,10.1855,10.2721,3421713.8744634,0
+TSCO.US,D,20130710,000000,10.3063,10.4462,10.3012,10.4437,4148923.7230261,0
+TSCO.US,D,20130711,000000,10.515,10.5795,10.4578,10.5063,5381639.8300808,0
+TSCO.US,D,20130712,000000,10.4759,10.5311,10.4152,10.5158,2934170.941107,0
+TSCO.US,D,20130715,000000,10.5676,10.638,10.4521,10.4776,4090571.8216262,0
+TSCO.US,D,20130716,000000,10.508,10.5409,10.2609,10.3164,5096292.0424109,0
+TSCO.US,D,20130717,000000,10.3124,10.3387,10.0768,10.1813,9333618.65956,0
+TSCO.US,D,20130718,000000,10.2274,10.3842,10.2274,10.3223,7222286.7841529,0
+TSCO.US,D,20130719,000000,10.3549,10.4924,10.2791,10.4717,3112800.3905061,0
+TSCO.US,D,20130722,000000,10.4372,10.5861,10.4294,10.4354,4344759.7044599,0
+TSCO.US,D,20130723,000000,10.4852,10.5071,10.3779,10.4363,5045481.7944839,0
+TSCO.US,D,20130724,000000,10.4232,10.4871,10.2403,10.3672,6073091.2046161,0
+TSCO.US,D,20130725,000000,10.131,10.211,9.92068,10.1155,13582312.939748,0
+TSCO.US,D,20130726,000000,10.1381,10.1979,10.0129,10.188,7552516.6071243,0
+TSCO.US,D,20130729,000000,10.2161,10.2907,10.1737,10.2049,4648212.7159725,0
+TSCO.US,D,20130730,000000,10.3039,10.4157,10.2407,10.27,4872155.1523002,0
+TSCO.US,D,20130731,000000,10.3269,10.4521,10.2791,10.3563,4672393.3066543,0
+TSCO.US,D,20130801,000000,10.4576,10.5634,10.3178,10.5126,7721176.3585172,0
+TSCO.US,D,20130802,000000,10.515,10.5469,10.3773,10.5409,3816223.8114603,0
+TSCO.US,D,20130805,000000,10.5008,10.525,10.4334,10.4835,2800376.2274408,0
+TSCO.US,D,20130806,000000,10.4393,10.5232,10.3029,10.4393,4888625.9132646,0
+TSCO.US,D,20130807,000000,10.4317,10.4325,10.2049,10.2422,3917439.6332255,0
+TSCO.US,D,20130808,000000,10.2924,10.3999,10.2369,10.3876,4691281.6011361,0
+TSCO.US,D,20130809,000000,10.3857,10.4768,10.3223,10.461,4254675.0478902,0
+TSCO.US,D,20130812,000000,10.4174,10.4637,10.2599,10.2776,5074649.8619223,0
+TSCO.US,D,20130813,000000,10.3012,10.4277,10.1656,10.4232,3581549.6285184,0
+TSCO.US,D,20130814,000000,10.39,10.395,10.2306,10.2866,2302779.5079565,0
+TSCO.US,D,20130815,000000,10.207,10.3636,9.98574,10.0065,3555177.4911479,0
+TSCO.US,D,20130816,000000,9.99372,10.1598,9.9665,10.0036,3228547.690914,0
+TSCO.US,D,20130819,000000,9.96268,10.1334,9.96268,10.086,3742904.2242831,0
+TSCO.US,D,20130820,000000,10.0854,10.3164,10.0689,10.3117,3877986.5373228,0
+TSCO.US,D,20130821,000000,10.2785,10.3157,10.09,10.1257,4966081.5849596,0
+TSCO.US,D,20130822,000000,10.1292,10.4068,10.0829,10.3912,3480675.4147502,0
+TSCO.US,D,20130823,000000,10.3756,10.4719,10.3183,10.3665,3641961.6889156,0
+TSCO.US,D,20130826,000000,10.3969,10.4719,10.3242,10.4131,2287317.8044603,0
+TSCO.US,D,20130827,000000,10.2837,10.3935,10.2401,10.3107,3773759.3096761,0
+TSCO.US,D,20130828,000000,10.2866,10.3756,10.2609,10.2637,1981752.0788738,0
+TSCO.US,D,20130829,000000,10.3233,10.6776,10.3065,10.6045,7055797.557417,0
+TSCO.US,D,20130830,000000,10.6335,10.6335,10.4083,10.4831,5151033.4100575,0
+TSCO.US,D,20130903,000000,10.6363,10.6644,10.3233,10.4068,7461806.5451448,0
+TSCO.US,D,20130904,000000,10.4498,10.6216,10.3798,10.5996,3943780.2375501,0
+TSCO.US,D,20130905,000000,10.5801,10.704,10.5594,10.6848,5221667.4328274,0
+TSCO.US,D,20130906,000000,10.6907,10.7162,10.4391,10.5942,5065242.503235,0
+TSCO.US,D,20130909,000000,10.6433,10.9337,10.6433,10.8667,6070342.5741173,0
+TSCO.US,D,20130910,000000,10.9163,11.0804,10.8492,11.0769,5047809.9843713,0
+TSCO.US,D,20130911,000000,11.0927,11.264,11.0545,11.2122,4812899.3035852,0
+TSCO.US,D,20130912,000000,11.2417,11.2427,11.1523,11.1955,5632343.3113453,0
+TSCO.US,D,20130913,000000,11.204,11.2589,11.1357,11.1803,3640400.8031445,0
+TSCO.US,D,20130916,000000,11.3673,11.3673,11.1363,11.1822,5252932.4478166,0
+TSCO.US,D,20130917,000000,11.1708,11.2806,11.1708,11.2018,4367694.7398296,0
+TSCO.US,D,20130918,000000,11.2054,11.2564,11.0187,11.2352,5168839.069964,0
+TSCO.US,D,20130919,000000,11.2975,11.3725,11.2098,11.2737,2988770.4100471,0
+TSCO.US,D,20130920,000000,11.3068,11.3395,11.1489,11.1786,8942934.7321292,0
+TSCO.US,D,20130923,000000,11.2025,11.2094,11.0585,11.1247,4174050.3050843,0
+TSCO.US,D,20130924,000000,11.1593,11.2722,11.0968,11.1369,3587015.3564707,0
+TSCO.US,D,20130925,000000,11.162,11.2472,11.061,11.142,2837611.4991167,0
+TSCO.US,D,20130926,000000,11.1593,11.3533,11.124,11.3377,3966384.175938,0
+TSCO.US,D,20130927,000000,11.3218,11.5024,11.1991,11.3765,4734986.4027249,0
+TSCO.US,D,20130930,000000,11.3582,11.53,11.2792,11.5089,5073504.1612554,0
+TSCO.US,D,20131001,000000,11.6821,11.8036,11.55,11.6971,8136997.379021,0
+TSCO.US,D,20131002,000000,11.6446,11.8226,11.6084,11.7758,5144716.2898664,0
+TSCO.US,D,20131003,000000,11.7993,11.8651,11.5566,11.6855,3585838.1227579,0
+TSCO.US,D,20131004,000000,11.7077,11.7867,11.6409,11.7418,2733132.007103,0
+TSCO.US,D,20131007,000000,11.6527,11.7024,11.4386,11.4438,4825475.7333834,0
+TSCO.US,D,20131008,000000,11.435,11.4606,11.2172,11.2208,5299979.752269,0
+TSCO.US,D,20131009,000000,11.2472,11.2931,10.9953,11.0822,4339887.8488715,0
+TSCO.US,D,20131010,000000,11.2454,11.288,11.1803,11.2792,3624350.4827919,0
+TSCO.US,D,20131011,000000,11.3133,11.3218,11.1369,11.2826,4052154.0607299,0
+TSCO.US,D,20131014,000000,11.2402,11.2737,11.1557,11.2589,3045976.61078,0
+TSCO.US,D,20131015,000000,11.2505,11.2809,11.1028,11.1338,3177874.0861857,0
+TSCO.US,D,20131016,000000,11.1803,11.4955,11.1369,11.4271,4646877.8170302,0
+TSCO.US,D,20131017,000000,11.4042,11.4545,11.3101,11.3841,4670348.9141798,0
+TSCO.US,D,20131018,000000,11.4885,11.56,11.3911,11.5123,3010386.3129974,0
+TSCO.US,D,20131021,000000,11.5584,11.8025,11.5191,11.7973,6749701.0255576,0
+TSCO.US,D,20131022,000000,11.9083,11.9935,11.706,11.7433,7615808.6857118,0
+TSCO.US,D,20131023,000000,11.7402,11.7557,11.5397,11.718,5608956.3023183,0
+TSCO.US,D,20131024,000000,11.9935,12.7223,11.8255,12.6686,20990907.469971,0
+TSCO.US,D,20131025,000000,12.6896,12.8347,12.5219,12.5455,8651769.0974946,0
+TSCO.US,D,20131028,000000,12.5661,12.6262,12.2526,12.3109,8064040.4218718,0
+TSCO.US,D,20131029,000000,12.3141,12.445,12.2184,12.3792,4632278.0167882,0
+TSCO.US,D,20131030,000000,12.4036,12.4518,12.1859,12.2576,5088692.578354,0
+TSCO.US,D,20131031,000000,12.2255,12.2974,12.0949,12.2255,6098396.473935,0
+TSCO.US,D,20131101,000000,12.1478,12.2508,12.1134,12.1859,5335559.539036,0
+TSCO.US,D,20131104,000000,12.0721,12.2852,12.0721,12.164,6027168.5788006,0
+TSCO.US,D,20131105,000000,12.1134,12.2011,12.0019,12.1238,5640210.8062919,0
+TSCO.US,D,20131106,000000,12.1568,12.3301,12.0879,12.232,5588859.2410776,0
+TSCO.US,D,20131107,000000,12.2615,12.3263,11.9804,12.0004,5079348.2857583,0
+TSCO.US,D,20131108,000000,12.0038,12.2648,11.9988,12.2285,5170988.5725915,0
+TSCO.US,D,20131111,000000,12.2508,12.3263,12.1568,12.2987,3088561.9892401,0
+TSCO.US,D,20131112,000000,12.2338,12.4839,12.1891,12.3948,4240669.1200121,0
+TSCO.US,D,20131113,000000,12.3318,12.5957,12.316,12.594,6341153.6276365,0
+TSCO.US,D,20131114,000000,12.5868,12.6794,12.4871,12.5906,3615615.8290834,0
+TSCO.US,D,20131115,000000,12.6085,12.719,12.532,12.7171,3185636.4709798,0
+TSCO.US,D,20131118,000000,12.7793,12.8041,12.4839,12.5249,3361165.1708673,0
+TSCO.US,D,20131119,000000,12.5438,12.6211,12.269,12.2759,4908975.2388721,0
+TSCO.US,D,20131120,000000,12.3084,12.4081,12.1792,12.2399,3307406.5831507,0
+TSCO.US,D,20131121,000000,12.3278,12.4711,12.2249,12.4677,3018443.0062196,0
+TSCO.US,D,20131122,000000,12.3944,12.5746,12.3944,12.5627,3041740.6716169,0
+TSCO.US,D,20131125,000000,12.6296,12.697,12.5438,12.6155,3501429.4144465,0
+TSCO.US,D,20131126,000000,12.5991,12.7877,12.5923,12.7617,4494189.5533747,0
+TSCO.US,D,20131127,000000,12.7461,12.7512,12.6279,12.7086,2267483.5186022,0
+TSCO.US,D,20131129,000000,12.7223,12.7959,12.559,12.5661,1930778.9102098,0
+TSCO.US,D,20131202,000000,12.5731,12.7826,12.4566,12.6484,3034750.8464469,0
+TSCO.US,D,20131203,000000,12.5991,12.6603,12.4119,12.5977,8043359.9992828,0
+TSCO.US,D,20131204,000000,12.5372,12.5906,12.2947,12.4819,4854223.3602101,0
+TSCO.US,D,20131205,000000,12.4584,12.5065,12.3103,12.4694,5460120.3257672,0
+TSCO.US,D,20131206,000000,12.4852,12.5977,12.3587,12.4884,5933142.2914965,0
+TSCO.US,D,20131209,000000,12.4903,12.5851,12.4101,12.4447,4660211.0399296,0
+TSCO.US,D,20131210,000000,12.3604,12.4662,12.264,12.3137,6212950.7741067,0
+TSCO.US,D,20131211,000000,12.3035,12.4338,12.235,12.264,5136785.7288276,0
+TSCO.US,D,20131212,000000,12.2296,12.3137,12.1666,12.2487,4111988.015286,0
+TSCO.US,D,20131213,000000,12.2487,12.4662,12.2365,12.3634,5046291.1426615,0
+TSCO.US,D,20131216,000000,12.4466,12.6951,12.4466,12.6315,8124373.6496545,0
+TSCO.US,D,20131217,000000,12.6155,12.6983,12.5335,12.594,7760802.8861728,0
+TSCO.US,D,20131218,000000,12.6637,12.8391,12.5008,12.8248,7778287.9601128,0
+TSCO.US,D,20131219,000000,12.7461,12.8534,12.5887,12.7135,5507309.5289253,0
+TSCO.US,D,20131220,000000,12.7324,12.9588,12.7162,12.86,38805485.973005,0
+TSCO.US,D,20131223,000000,13.216,13.216,12.9762,13.0362,7884885.4217082,0
+TSCO.US,D,20131224,000000,13.0444,13.1137,12.9333,13.0587,2277148.3971642,0
+TSCO.US,D,20131226,000000,13.0933,13.2014,13.064,13.0655,2622282.8398217,0
+TSCO.US,D,20131227,000000,13.0606,13.1017,12.8268,12.9658,4236070.5508214,0
+TSCO.US,D,20131230,000000,12.8617,13.1255,12.8617,13.0845,3730380.3495614,0
+TSCO.US,D,20131231,000000,13.1686,13.4173,13.1588,13.3165,8414488.18276,0
+TSCO.US,D,20140102,000000,13.3203,13.3392,13.067,13.1826,4983188.2623492,0
+TSCO.US,D,20140103,000000,13.1405,13.1941,13.0606,13.1272,4332940.0677628,0
+TSCO.US,D,20140106,000000,13.216,13.2836,12.9333,12.9523,3935455.5134379,0
+TSCO.US,D,20140107,000000,13.0282,13.1496,12.9832,13.0332,4273342.6110508,0
+TSCO.US,D,20140108,000000,13.1354,13.1551,12.939,13.1051,4544600.3827205,0
+TSCO.US,D,20140109,000000,13.1605,13.2063,13.0587,13.1654,3433412.6344846,0
+TSCO.US,D,20140110,000000,13.2115,13.2511,13.0933,13.1441,3391883.6130615,0
+TSCO.US,D,20140113,000000,13.1513,13.185,12.5453,12.5991,8461561.7647501,0
+TSCO.US,D,20140114,000000,12.6104,12.8045,12.4633,12.7617,5721723.7298904,0
+TSCO.US,D,20140115,000000,12.7708,12.9639,12.7337,12.9044,4441150.9702056,0
+TSCO.US,D,20140116,000000,12.8851,12.9538,12.652,12.755,4983277.6059792,0
+TSCO.US,D,20140117,000000,12.9762,12.9984,12.6742,12.7308,12007400.21881,0
+TSCO.US,D,20140121,000000,12.7693,12.8583,12.4936,12.5147,15544341.098425,0
+TSCO.US,D,20140122,000000,12.5465,12.6211,12.2521,12.5572,14678580.301775,0
+TSCO.US,D,20140123,000000,12.4119,12.5799,12.2213,12.3356,174846303.75272,0
+TSCO.US,D,20140124,000000,12.2232,12.2863,12.034,12.0458,15051915.798464,0
+TSCO.US,D,20140127,000000,12.121,12.1733,12.0359,12.0942,9564135.7359534,0
+TSCO.US,D,20140128,000000,12.085,12.1775,12.0584,12.1318,7609927.7726554,0
+TSCO.US,D,20140129,000000,12.1438,12.1632,11.7958,11.8434,13920179.015331,0
+TSCO.US,D,20140130,000000,11.1778,11.6989,11.0937,11.5793,29945619.794736,0
+TSCO.US,D,20140131,000000,11.3161,11.4809,11.3064,11.4158,12225556.341219,0
+TSCO.US,D,20140203,000000,11.3854,11.3854,10.8189,10.8859,13300060.646082,0
+TSCO.US,D,20140204,000000,10.9453,11.0107,10.869,10.9078,9372236.1297467,0
+TSCO.US,D,20140205,000000,10.7727,10.9626,10.6524,10.9407,9480678.2745259,0
+TSCO.US,D,20140206,000000,10.9731,11.1913,10.9453,11.1742,9479506.2963213,0
+TSCO.US,D,20140207,000000,11.1947,11.44,11.1603,11.4176,9607640.8282512,0
+TSCO.US,D,20140210,000000,11.4316,11.4573,11.2891,11.3323,5524500.2944375,0
+TSCO.US,D,20140211,000000,11.3212,11.4038,11.2566,11.2716,7415284.7914574,0
+TSCO.US,D,20140212,000000,11.2428,11.3545,11.2428,11.3285,5814761.9817577,0
+TSCO.US,D,20140213,000000,11.2613,11.459,11.2117,11.3595,6690660.6526567,0
+TSCO.US,D,20140214,000000,11.0073,11.3662,10.9974,11.2768,7378233.4625488,0
+TSCO.US,D,20140218,000000,11.3304,11.4365,11.229,11.4194,7170814.342262,0
+TSCO.US,D,20140219,000000,11.3409,11.4541,11.248,11.2632,7185393.1204735,0
+TSCO.US,D,20140220,000000,11.3427,11.3511,11.1827,11.3114,7636725.6061449,0
+TSCO.US,D,20140221,000000,11.3357,11.4783,11.2181,11.4198,6922985.6236799,0
+TSCO.US,D,20140224,000000,11.4214,11.6072,11.3595,11.4831,5330650.8948938,0
+TSCO.US,D,20140225,000000,11.6727,11.9703,11.6727,11.9012,11151677.441766,0
+TSCO.US,D,20140226,000000,11.9355,12.1992,11.829,12.1178,10461103.737008,0
+TSCO.US,D,20140227,000000,12.0306,12.2037,12.0023,12.0942,5893515.763841,0
+TSCO.US,D,20140228,000000,12.0925,12.2591,12.0508,12.1353,5494465.0682378,0
+TSCO.US,D,20140303,000000,12.0272,12.0887,11.8668,12.065,6031131.2315663,0
+TSCO.US,D,20140304,000000,12.2037,12.419,12.2037,12.3379,7569654.8175592,0
+TSCO.US,D,20140305,000000,12.2867,12.4667,12.2867,12.3379,4948580.7444966,0
+TSCO.US,D,20140306,000000,12.4002,12.5053,12.254,12.4327,4083166.8113522,0
+TSCO.US,D,20140307,000000,12.4683,12.5528,12.3845,12.5073,4667484.6625125,0
+TSCO.US,D,20140310,000000,12.4996,12.5324,12.3984,12.477,5117287.7954589,0
+TSCO.US,D,20140311,000000,12.5053,12.5295,12.3912,12.4038,5450035.0065935,0
+TSCO.US,D,20140312,000000,12.3554,12.4038,12.2833,12.3984,3615032.4677346,0
+TSCO.US,D,20140313,000000,12.4239,12.4928,12.1423,12.1887,4048990.2451266,0
+TSCO.US,D,20140314,000000,12.1851,12.3609,12.1745,12.2215,4493963.5665459,0
+TSCO.US,D,20140317,000000,12.2985,12.5016,12.2487,12.438,5751774.7226132,0
+TSCO.US,D,20140318,000000,12.4911,12.7455,12.4606,12.7286,6859073.3951904,0
+TSCO.US,D,20140319,000000,12.7253,12.7719,12.5448,12.6513,5632506.2320821,0
+TSCO.US,D,20140320,000000,12.5685,12.7455,12.5685,12.7385,3695531.078357,0
+TSCO.US,D,20140321,000000,12.7706,12.846,12.6595,12.7906,12862292.625646,0
+TSCO.US,D,20140324,000000,12.8176,12.8798,12.4068,12.5897,6858216.7474443,0
+TSCO.US,D,20140325,000000,12.6806,12.6806,12.3318,12.3554,7760834.4192184,0
+TSCO.US,D,20140326,000000,12.4291,12.4291,12.1048,12.113,6027846.5392874,0
+TSCO.US,D,20140327,000000,12.1067,12.1903,11.9939,12.0803,6244888.4940746,0
+TSCO.US,D,20140328,000000,12.1144,12.2951,12.0827,12.1718,3840089.0716834,0
+TSCO.US,D,20140331,000000,12.0508,12.2007,12.0289,12.1472,5196388.4410472,0
+TSCO.US,D,20140401,000000,12.1733,12.343,12.1542,12.3341,4830394.8885406,0
+TSCO.US,D,20140402,000000,12.3522,12.438,12.2332,12.4273,3533346.1123841,0
+TSCO.US,D,20140403,000000,12.5528,12.5528,12.1666,12.2178,4309484.7371362,0
+TSCO.US,D,20140404,000000,12.1919,12.2555,11.8394,11.893,6562216.0457743,0
+TSCO.US,D,20140407,000000,11.8895,11.893,11.3909,11.5195,8157572.6914574,0
+TSCO.US,D,20140408,000000,11.5009,11.8428,11.4679,11.6759,7493402.6571155,0
+TSCO.US,D,20140409,000000,11.6948,11.8945,11.6916,11.893,4985027.6900255,0
+TSCO.US,D,20140410,000000,11.8668,11.898,11.5747,11.6257,7168995.9366162,0
+TSCO.US,D,20140411,000000,11.4369,11.7498,11.4369,11.5382,6320835.8350753,0
+TSCO.US,D,20140414,000000,11.6244,11.6708,11.3993,11.4975,3726685.7276858,0
+TSCO.US,D,20140415,000000,11.5304,11.6556,11.2823,11.4746,5360060.715684,0
+TSCO.US,D,20140416,000000,11.6025,11.6779,11.4438,11.5041,5745567.9680822,0
+TSCO.US,D,20140417,000000,11.5074,11.7138,11.5058,11.5658,3805560.3864455,0
+TSCO.US,D,20140421,000000,11.5589,11.6257,11.4763,11.5589,6669748.9877306,0
+TSCO.US,D,20140422,000000,11.5249,11.7087,11.4939,11.6072,5939864.085776,0
+TSCO.US,D,20140423,000000,11.6746,11.6932,11.5486,11.5815,6148991.246048,0
+TSCO.US,D,20140424,000000,11.1791,11.5214,11.1374,11.4693,17147144.798443,0
+TSCO.US,D,20140425,000000,11.4529,11.6025,11.2768,11.2961,5697185.7646878,0
+TSCO.US,D,20140428,000000,11.3578,11.5435,11.2339,11.4271,7011751.1478315,0
+TSCO.US,D,20140429,000000,11.511,11.6072,11.3496,11.4799,5165118.1705503,0
+TSCO.US,D,20140430,000000,11.4307,11.5764,11.4288,11.5641,5434242.2061156,0
+TSCO.US,D,20140501,000000,11.5815,11.6537,11.4369,11.471,4671484.1038315,0
+TSCO.US,D,20140502,000000,11.4592,11.6779,11.4271,11.5353,3935213.7600862,0
+TSCO.US,D,20140505,000000,11.4419,11.5709,11.4094,11.4925,2809536.5772687,0
+TSCO.US,D,20140506,000000,11.432,11.4877,11.2307,11.2324,4695223.231871,0
+TSCO.US,D,20140507,000000,11.229,11.2632,10.9742,11.0673,6646924.3180218,0
+TSCO.US,D,20140508,000000,11.0737,11.2256,11.045,11.0807,4737072.8392606,0
+TSCO.US,D,20140509,000000,11.1171,11.2731,11.0347,11.2551,4073113.0252244,0
+TSCO.US,D,20140512,000000,11.3114,11.4529,11.2768,11.4369,3535443.0599351,0
+TSCO.US,D,20140513,000000,11.3032,11.3427,11.0878,11.1312,6255205.055585,0
+TSCO.US,D,20140514,000000,11.0964,11.1084,10.9985,11.0328,7615304.1569774,0
+TSCO.US,D,20140515,000000,11.0501,11.0501,10.8016,10.8899,8736792.7002007,0
+TSCO.US,D,20140516,000000,10.9123,11.0082,10.8328,11.0035,6756832.7494341,0
+TSCO.US,D,20140519,000000,10.8899,11.0419,10.8444,10.9772,4351208.2123422,0
+TSCO.US,D,20140520,000000,10.9011,10.9951,10.7845,10.9637,7585258.4197621,0
+TSCO.US,D,20140521,000000,10.9498,11.1053,10.9318,11.0294,5458023.3782166,0
+TSCO.US,D,20140522,000000,11.0383,11.1139,10.9517,10.9637,4291326.9582173,0
+TSCO.US,D,20140523,000000,10.9828,11.0018,10.9123,10.9902,3330525.5612879,0
+TSCO.US,D,20140527,000000,11.0347,11.1849,10.9535,11.1727,6733456.2514221,0
+TSCO.US,D,20140528,000000,11.1466,11.1481,10.9792,10.9902,4100467.9425247,0
+TSCO.US,D,20140529,000000,10.9902,11.0238,10.8947,10.9691,5390106.4528997,0
+TSCO.US,D,20140530,000000,11.0121,11.2381,10.9885,11.2101,6104582.2064343,0
+TSCO.US,D,20140602,000000,11.2067,11.3102,11.1497,11.2153,6871082.230163,0
+TSCO.US,D,20140603,000000,11.2571,11.2756,11.1413,11.2638,5006901.1128505,0
+TSCO.US,D,20140604,000000,11.2153,11.2775,11.1664,11.2381,2753307.9009582,0
+TSCO.US,D,20140605,000000,11.2381,11.3294,11.1515,11.3003,3452674.0700093,0
+TSCO.US,D,20140606,000000,11.3622,11.4598,11.3435,11.3772,2831635.9869225,0
+TSCO.US,D,20140609,000000,11.3538,11.4952,11.3519,11.4122,3297273.964408,0
+TSCO.US,D,20140610,000000,11.3772,11.4486,11.2933,11.3188,2806031.1536685,0
+TSCO.US,D,20140611,000000,11.2846,11.3723,11.2619,11.3622,3941725.3340603,0
+TSCO.US,D,20140612,000000,11.3053,11.3313,11.1814,11.2153,2770157.0584731,0
+TSCO.US,D,20140613,000000,11.2004,11.2381,11.1053,11.2067,2380561.0211257,0
+TSCO.US,D,20140616,000000,11.1622,11.1727,11.0102,11.0966,5300500.0475255,0
+TSCO.US,D,20140617,000000,11.0689,11.1569,11.0311,11.1124,4664310.335894,0
+TSCO.US,D,20140618,000000,11.0809,11.1622,11.0347,11.1314,2651603.3169819,0
+TSCO.US,D,20140619,000000,11.1413,11.1881,11.0606,11.0673,3442325.9754532,0
+TSCO.US,D,20140620,000000,11.0916,11.0916,10.8483,10.8711,19180096.032809,0
+TSCO.US,D,20140623,000000,10.8553,10.9603,10.7744,10.8625,7384971.0233513,0
+TSCO.US,D,20140624,000000,10.8051,10.8865,10.7797,10.7862,5125176.3124364,0
+TSCO.US,D,20140625,000000,10.7845,10.8309,10.7312,10.7339,16968531.115567,0
+TSCO.US,D,20140626,000000,10.7554,10.7982,10.4553,10.4896,14084213.919995,0
+TSCO.US,D,20140627,000000,10.4395,10.4623,10.302,10.3804,16522159.829113,0
+TSCO.US,D,20140630,000000,10.3263,10.4896,10.3073,10.4138,12894393.266351,0
+TSCO.US,D,20140701,000000,10.4395,10.5518,10.4051,10.5312,7457633.6720726,0
+TSCO.US,D,20140702,000000,10.5312,10.5744,10.4913,10.4979,5374797.1591258,0
+TSCO.US,D,20140703,000000,10.5349,10.7103,10.441,10.6293,4059054.5422698,0
+TSCO.US,D,20140707,000000,10.6309,10.6534,10.5915,10.6106,4559725.7337273,0
+TSCO.US,D,20140708,000000,10.5877,10.6106,10.4623,10.4812,5954043.4454066,0
+TSCO.US,D,20140709,000000,10.5014,10.6056,10.4827,10.5826,6271213.3318764,0
+TSCO.US,D,20140710,000000,10.0259,10.4019,9.86222,10.3312,53900092.26008,0
+TSCO.US,D,20140711,000000,10.3344,10.4081,10.1899,10.4051,13528428.219848,0
+TSCO.US,D,20140714,000000,10.4793,10.5177,10.3659,10.4572,11095443.509947,0
+TSCO.US,D,20140715,000000,10.4157,10.55,10.3796,10.5145,10646528.557794,0
+TSCO.US,D,20140716,000000,10.4728,10.5295,10.426,10.509,19747985.167066,0
+TSCO.US,D,20140717,000000,10.4641,10.7038,10.4327,10.5349,14632184.680272,0
+TSCO.US,D,20140718,000000,10.5859,10.7615,10.5331,10.7278,8197798.3469844,0
+TSCO.US,D,20140721,000000,10.6865,10.7072,10.5413,10.6245,8277881.7725026,0
+TSCO.US,D,20140722,000000,10.68,10.6896,10.5973,10.6192,6753143.3830668,0
+TSCO.US,D,20140723,000000,10.6121,10.6846,10.4694,10.5295,10229966.510711,0
+TSCO.US,D,20140724,000000,11.0172,11.3453,10.9226,11.2261,24749215.587167,0
+TSCO.US,D,20140725,000000,11.178,11.2067,10.8947,10.9428,9456135.0538163,0
+TSCO.US,D,20140728,000000,10.9481,11.0155,10.8831,10.9367,5875762.6590106,0
+TSCO.US,D,20140729,000000,10.9262,11.0528,10.9262,10.9554,6346950.4525711,0
+TSCO.US,D,20140730,000000,11.0067,11.0328,10.9173,11.0018,5711428.1904107,0
+TSCO.US,D,20140731,000000,10.9586,11.0222,10.7116,10.7188,7620974.8497278,0
+TSCO.US,D,20140801,000000,10.7038,10.7657,10.5312,10.5725,9296499.009052,0
+TSCO.US,D,20140804,000000,10.5775,10.7019,10.5552,10.6566,4466230.252695,0
+TSCO.US,D,20140805,000000,10.599,10.7744,10.5826,10.6583,5244061.1509092,0
+TSCO.US,D,20140806,000000,10.5775,10.6943,10.5014,10.5761,6075550.7821945,0
+TSCO.US,D,20140807,000000,10.6003,10.6566,10.4842,10.5014,3706614.9439836,0
+TSCO.US,D,20140808,000000,10.5349,10.6519,10.5349,10.6465,4462288.62196,0
+TSCO.US,D,20140811,000000,10.68,10.7329,10.6228,10.7103,3352477.8167276,0
+TSCO.US,D,20140812,000000,10.6694,10.7744,10.5212,10.7116,3300958.0752683,0
+TSCO.US,D,20140813,000000,10.7072,10.7379,10.5571,10.6382,4466524.5611232,0
+TSCO.US,D,20140814,000000,10.6621,10.7379,10.6072,10.7228,3437149.3004214,0
+TSCO.US,D,20140815,000000,10.7881,10.7967,10.4839,10.5971,6024982.28762,0
+TSCO.US,D,20140818,000000,10.6802,10.719,10.5971,10.6932,5084293.7184538,0
+TSCO.US,D,20140819,000000,10.7021,10.8682,10.7021,10.7731,5252065.2890549,0
+TSCO.US,D,20140820,000000,10.7487,10.9628,10.7152,10.9341,5026756.4207392,0
+TSCO.US,D,20140821,000000,10.8985,11.0113,10.825,10.982,8295450.934565,0
+TSCO.US,D,20140822,000000,11.001,11.1982,10.982,11.1601,7350778.690603,0
+TSCO.US,D,20140825,000000,11.2166,11.2899,11.1706,11.2828,7747301.487029,0
+TSCO.US,D,20140826,000000,11.4088,11.6012,11.3656,11.5437,10965537.87194,0
+TSCO.US,D,20140827,000000,11.5323,11.5802,11.4316,11.4975,7078632.7381414,0
+TSCO.US,D,20140828,000000,11.456,11.6508,11.3673,11.6078,6565153.874549,0
+TSCO.US,D,20140829,000000,11.6683,11.6769,11.5214,11.5732,5130295.1768841,0
+TSCO.US,D,20140902,000000,11.6012,11.7113,11.5418,11.6096,5997154.3746315,0
+TSCO.US,D,20140903,000000,11.6424,11.7273,11.5214,11.5353,5549957.9734775,0
+TSCO.US,D,20140904,000000,11.5662,11.6112,11.3673,11.3793,8458030.063612,0
+TSCO.US,D,20140905,000000,11.3656,11.4229,11.2722,11.3774,7238326.5934894,0
+TSCO.US,D,20140908,000000,11.3435,11.4071,11.1409,11.1584,8241960.3777384,0
+TSCO.US,D,20140909,000000,11.1462,11.1565,10.9289,10.982,8811557.5519806,0
+TSCO.US,D,20140910,000000,10.8037,10.8268,10.5807,10.6519,16406911.801933,0
+TSCO.US,D,20140911,000000,10.6228,10.6914,10.5156,10.6867,11375183.670959,0
+TSCO.US,D,20140912,000000,10.6341,10.7059,10.521,10.5533,6209229.8746933,0
+TSCO.US,D,20140915,000000,10.5634,10.5775,10.3615,10.4047,9504301.7813971,0
+TSCO.US,D,20140916,000000,10.3439,10.521,10.2462,10.4975,7940530.7366697,0
+TSCO.US,D,20140917,000000,10.4975,10.5634,10.4237,10.5225,8499070.3228239,0
+TSCO.US,D,20140918,000000,10.5328,10.6501,10.5141,10.6228,7783669.5999428,0
+TSCO.US,D,20140919,000000,10.6728,10.6728,10.4943,10.548,11048538.104202,0
+TSCO.US,D,20140922,000000,10.5291,10.5345,10.3726,10.4237,7738109.6041551,0
+TSCO.US,D,20140923,000000,10.3615,10.4603,10.3354,10.3735,8885139.9145403,0
+TSCO.US,D,20140924,000000,10.4047,10.6641,10.4047,10.6519,8414477.671745,0
+TSCO.US,D,20140925,000000,10.6519,10.6874,10.4724,10.4839,6921282.8392032,0
+TSCO.US,D,20140926,000000,10.5067,10.7059,10.4839,10.6932,5639895.4758333,0
+TSCO.US,D,20140929,000000,10.557,10.6391,10.5029,10.6192,5596684.6919629,0
+TSCO.US,D,20140930,000000,10.6038,10.6677,10.5708,10.6327,5393575.0879465,0
+TSCO.US,D,20141001,000000,10.6138,10.6277,10.4062,10.4321,9872912.5767117,0
+TSCO.US,D,20141002,000000,10.4458,10.5742,10.3651,10.5379,4736153.1254224,0
+TSCO.US,D,20141003,000000,10.6091,10.7967,10.5857,10.7136,4762462.1967011,0
+TSCO.US,D,20141006,000000,10.7278,10.7913,10.6072,10.6155,3393985.8161201,0
+TSCO.US,D,20141007,000000,10.5225,10.56,10.2514,10.2584,9976482.8659029,0
+TSCO.US,D,20141008,000000,10.2424,10.2835,10.13,10.2386,11722782.946703,0
+TSCO.US,D,20141009,000000,10.2335,10.2854,10.0243,10.0797,8961665.3613818,0
+TSCO.US,D,20141010,000000,10.0569,10.157,9.87726,9.87898,9419903.5841011,0
+TSCO.US,D,20141013,000000,9.89478,10.0677,9.76672,9.8822,8499979.5256468,0
+TSCO.US,D,20141014,000000,9.90868,10.1316,9.88376,9.97374,5996844.29968,0
+TSCO.US,D,20141015,000000,9.85694,10.0278,9.67178,9.95204,7730357.7303761,0
+TSCO.US,D,20141016,000000,9.78628,10.1638,9.76672,10.118,5694652.6100026,0
+TSCO.US,D,20141017,000000,10.1904,10.2799,10.0432,10.1695,4740431.1086468,0
+TSCO.US,D,20141020,000000,10.2886,10.5086,10.2854,10.4443,7532235.6031163,0
+TSCO.US,D,20141021,000000,10.4133,10.641,10.2974,10.6245,6414956.7215178,0
+TSCO.US,D,20141022,000000,10.6519,10.7818,10.5463,10.5971,9995287.0722623,0
+TSCO.US,D,20141023,000000,11.7547,12.434,11.729,12.2732,37675830.370898,0
+TSCO.US,D,20141024,000000,12.2576,12.543,12.0989,12.3887,15191980.332753,0
+TSCO.US,D,20141027,000000,12.372,12.5269,12.3132,12.4218,8289880.0964596,0
+TSCO.US,D,20141028,000000,12.4554,12.728,12.4201,12.7255,7785850.6356164,0
+TSCO.US,D,20141029,000000,12.6954,12.8094,12.45,12.5223,7648781.7406862,0
+TSCO.US,D,20141030,000000,12.4637,12.6049,12.4321,12.4977,5165370.4349173,0
+TSCO.US,D,20141031,000000,12.6585,12.7226,12.5634,12.6566,5849847.7508053,0
+TSCO.US,D,20141103,000000,12.6566,12.7643,12.617,12.6918,6124437.5143233,0
+TSCO.US,D,20141104,000000,12.6349,12.6796,12.4807,12.5295,4049720.7606896,0
+TSCO.US,D,20141105,000000,12.6294,12.7139,12.5512,12.6816,2717302.4180715,0
+TSCO.US,D,20141106,000000,12.7061,12.8661,12.6435,12.8614,4169735.5333064,0
+TSCO.US,D,20141107,000000,12.8496,12.9478,12.7663,12.8886,4849745.6676953,0
+TSCO.US,D,20141110,000000,12.8458,12.9411,12.6663,12.7295,4536081.2048254,0
+TSCO.US,D,20141111,000000,12.7226,12.7295,12.6066,12.6796,3149504.8559097,0
+TSCO.US,D,20141112,000000,12.6209,12.8728,12.5988,12.7729,3883510.0758593,0
+TSCO.US,D,20141113,000000,12.8024,12.8442,12.7396,12.8111,3521473.9206105,0
+TSCO.US,D,20141114,000000,12.8142,12.9755,12.7663,12.9683,4548489.458379,0
+TSCO.US,D,20141117,000000,12.9251,12.9892,12.8007,12.9183,4694865.8573511,0
+TSCO.US,D,20141118,000000,12.8979,13.0339,12.873,12.8836,5571022.0481249,0
+TSCO.US,D,20141119,000000,12.9341,13.0909,12.7748,13.0478,5421177.0141059,0
+TSCO.US,D,20141120,000000,13.0339,13.2008,12.97,13.0459,4939204.9188551,0
+TSCO.US,D,20141121,000000,13.2092,13.2476,13.0516,13.1108,3723816.2205108,0
+TSCO.US,D,20141124,000000,13.158,13.3101,13.1176,13.3009,3500246.925226,0
+TSCO.US,D,20141125,000000,13.2735,13.3028,13.1038,13.1835,4618739.8290906,0
+TSCO.US,D,20141126,000000,13.2457,13.2457,13.0606,13.1123,2789523.6041506,0
+TSCO.US,D,20141128,000000,13.1489,13.4539,13.1321,13.3277,2732958.5753507,0
+TSCO.US,D,20141201,000000,13.2857,13.3357,13.0623,13.2389,3378208.7821652,0
+TSCO.US,D,20141202,000000,13.2719,13.3947,13.1755,13.2619,3376390.3765195,0
+TSCO.US,D,20141203,000000,13.2804,13.6999,13.2301,13.6236,10299349.722662,0
+TSCO.US,D,20141204,000000,13.5471,13.6842,13.4263,13.5433,5990395.7917978,0
+TSCO.US,D,20141205,000000,13.5471,13.6503,13.4623,13.6113,4649883.9674041,0
+TSCO.US,D,20141208,000000,13.6183,13.6735,13.5112,13.604,4620710.644458,0
+TSCO.US,D,20141209,000000,13.5232,13.594,13.447,13.5591,3884272.124468,0
+TSCO.US,D,20141210,000000,13.5056,13.594,13.2822,13.362,6315343.8295853,0
+TSCO.US,D,20141211,000000,13.2769,13.7098,13.2705,13.4452,5744480.0779994,0
+TSCO.US,D,20141212,000000,13.4452,13.655,13.3192,13.4636,5538595.5659456,0
+TSCO.US,D,20141215,000000,13.5368,13.57,13.2271,13.447,4927059.4406839,0
+TSCO.US,D,20141216,000000,13.5148,13.5351,13.216,13.2214,4443726.1689524,0
+TSCO.US,D,20141217,000000,13.2476,13.3441,13.1002,13.3228,6639797.8496528,0
+TSCO.US,D,20141218,000000,13.4725,13.5471,13.3211,13.4263,8528196.3462012,0
+TSCO.US,D,20141219,000000,13.4263,13.5074,13.216,13.232,13985699.42916,0
+TSCO.US,D,20141222,000000,13.2284,13.401,13.2233,13.3844,5526229.3564533,0
+TSCO.US,D,20141223,000000,13.4636,13.7081,13.4636,13.5924,4273668.4525248,0
+TSCO.US,D,20141224,000000,13.6428,13.6428,13.3694,13.4781,2419987.8394902,0
+TSCO.US,D,20141226,000000,13.4815,13.6443,13.4046,13.4988,2875403.8546032,0
+TSCO.US,D,20141229,000000,13.4866,13.6698,13.4539,13.6322,4138523.0733935,0
+TSCO.US,D,20141230,000000,13.6166,13.6567,13.4135,13.4263,4781187.5704459,0
+TSCO.US,D,20141231,000000,13.525,13.8051,13.525,13.655,8447135.3962598,0
+TSCO.US,D,20150102,000000,13.6512,13.753,13.3527,13.525,3245854.0775941,0
+TSCO.US,D,20150105,000000,13.5024,13.5525,13.1329,13.2476,5766022.4038431,0
+TSCO.US,D,20150106,000000,13.216,13.326,12.9129,13.0442,7781562.1413766,0
+TSCO.US,D,20150107,000000,13.0884,13.4708,13.0442,13.467,8265415.7083648,0
+TSCO.US,D,20150108,000000,13.7585,14.1535,13.7431,14.0173,11249587.549222,0
+TSCO.US,D,20150109,000000,13.9732,13.9766,13.7189,13.8454,5092413.4777678,0
+TSCO.US,D,20150112,000000,13.887,13.9629,13.7018,13.7311,4963322.4434452,0
+TSCO.US,D,20150113,000000,13.8942,14.0375,13.4815,13.6113,4328830.2607833,0
+TSCO.US,D,20150114,000000,13.4725,13.5112,13.2769,13.401,4518222.9898424,0
+TSCO.US,D,20150115,000000,13.5039,13.5525,13.0105,13.0279,4702318.1671939,0
+TSCO.US,D,20150116,000000,13.0105,13.2735,12.9097,13.2564,4525365.2247341,0
+TSCO.US,D,20150120,000000,13.2769,13.326,12.9183,13.1123,4636025.1937401,0
+TSCO.US,D,20150121,000000,13.1108,13.3831,13.1108,13.3544,4672445.8617308,0
+TSCO.US,D,20150122,000000,13.3814,13.8641,13.3309,13.8124,5492252.4995181,0
+TSCO.US,D,20150123,000000,13.8244,13.9317,13.7758,13.8097,10867979.883497,0
+TSCO.US,D,20150126,000000,13.8124,14.2336,13.7068,14.167,6617651.1404302,0
+TSCO.US,D,20150127,000000,14.0253,14.1174,13.8626,13.9562,5312041.1423173,0
+TSCO.US,D,20150128,000000,13.9317,14.2542,13.7867,13.8348,8213701.5131233,0
+TSCO.US,D,20150129,000000,13.9351,14.841,13.9026,14.4288,21678963.786567,0
+TSCO.US,D,20150130,000000,14.3771,14.4857,14.0083,14.0617,6980438.8332732,0
+TSCO.US,D,20150202,000000,14.0536,14.1796,13.6767,14.0951,6047638.7810846,0
+TSCO.US,D,20150203,000000,14.1362,14.4203,14.0098,14.3975,9100174.2654074,0
+TSCO.US,D,20150204,000000,14.3737,14.504,14.3044,14.4416,4979982.4026848,0
+TSCO.US,D,20150205,000000,14.3803,14.59,14.2664,14.4649,4925267.3125764,0
+TSCO.US,D,20150206,000000,14.4704,14.5658,14.2922,14.3674,3872862.4173673,0
+TSCO.US,D,20150209,000000,14.3269,14.4363,14.2369,14.2805,4310162.6976227,0
+TSCO.US,D,20150210,000000,14.273,14.5004,14.2591,14.4222,3755296.7113137,0
+TSCO.US,D,20150211,000000,14.3508,14.4774,14.2386,14.2822,3635366.0268191,0
+TSCO.US,D,20150212,000000,14.3301,14.4363,14.2609,14.4256,3350769.7767425,0
+TSCO.US,D,20150213,000000,14.5516,14.6386,14.4616,14.5969,5124472.0744117,0
+TSCO.US,D,20150217,000000,14.5969,14.6819,14.4578,14.6515,5761329.2355149,0
+TSCO.US,D,20150218,000000,14.6515,14.7238,14.54,14.7049,3374818.9797331,0
+TSCO.US,D,20150219,000000,14.7388,14.9877,14.732,14.852,3726323.0976582,0
+TSCO.US,D,20150220,000000,14.9166,15.3538,14.8931,15.2948,7726242.6678887,0
+TSCO.US,D,20150223,000000,15.2701,15.4389,15.2425,15.3398,6468862.463449,0
+TSCO.US,D,20150224,000000,15.3972,15.706,15.3485,15.4579,7756661.5461473,0
+TSCO.US,D,20150225,000000,15.5442,15.6685,15.4564,15.6171,7769548.0508966,0
+TSCO.US,D,20150226,000000,15.6209,15.6554,15.4006,15.4265,5128981.2999725,0
+TSCO.US,D,20150227,000000,15.4282,15.5245,15.2667,15.2948,3959362.8177222,0
+TSCO.US,D,20150302,000000,15.3467,15.5087,15.326,15.5015,4359716.8792221,0
+TSCO.US,D,20150303,000000,15.4369,15.4527,14.9392,15.0271,9051313.8108167,0
+TSCO.US,D,20150304,000000,14.7721,15.0083,14.6402,14.7755,6440225.2022825,0
+TSCO.US,D,20150305,000000,14.81,14.8831,14.779,14.8136,4115446.1393175,0
+TSCO.US,D,20150306,000000,14.7202,14.8382,14.6513,14.6975,3983511.8753581,0
+TSCO.US,D,20150309,000000,14.7303,14.8627,14.6802,14.8188,3256401.8814408,0
+TSCO.US,D,20150310,000000,14.6627,14.7354,14.587,14.5898,3072616.7790404,0
+TSCO.US,D,20150311,000000,14.6157,14.7948,14.5898,14.7067,3368186.5290832,0
+TSCO.US,D,20150312,000000,14.8018,15.1681,14.7586,15.1439,4648386.1477248,0
+TSCO.US,D,20150313,000000,15.0948,15.3642,14.8682,14.9716,3753614.9488668,0
+TSCO.US,D,20150316,000000,15.0467,15.3416,15.022,15.3296,3150955.3760201,0
+TSCO.US,D,20150317,000000,15.2805,15.3135,15.1439,15.225,2688891.1437342,0
+TSCO.US,D,20150318,000000,15.1835,15.3315,14.9822,15.3081,2766656.8903804,0
+TSCO.US,D,20150319,000000,15.2406,15.3467,15.2179,15.2756,2772989.7770945,0
+TSCO.US,D,20150320,000000,15.3955,15.5268,15.3081,15.4369,5323056.6863446,0
+TSCO.US,D,20150323,000000,15.4697,15.546,15.2899,15.3062,3931655.7814094,0
+TSCO.US,D,20150324,000000,15.2647,15.3884,15.1995,15.2012,3233345.9693952,0
+TSCO.US,D,20150325,000000,15.1557,15.228,14.9076,14.9112,3314033.778293,0
+TSCO.US,D,20150326,000000,14.8278,14.8347,14.6262,14.7929,5850814.7642125,0
+TSCO.US,D,20150327,000000,14.7771,15.0326,14.7238,14.9563,2731523.8217631,0
+TSCO.US,D,20150330,000000,15.088,15.1782,14.9978,15.0252,3928192.4018703,0
+TSCO.US,D,20150331,000000,14.9474,15.0741,14.7605,14.7641,6114525.6269024,0
+TSCO.US,D,20150401,000000,14.7337,14.7476,14.5274,14.7031,3490324.5267892,0
+TSCO.US,D,20150402,000000,14.7049,14.9182,14.6869,14.861,2619192.6013255,0
+TSCO.US,D,20150406,000000,14.7268,15.0515,14.6578,14.9679,2620327.7909772,0
+TSCO.US,D,20150407,000000,14.9251,15.0532,14.8172,14.818,4086998.0764266,0
+TSCO.US,D,20150408,000000,14.8646,14.9734,14.7457,14.852,2761490.7263639,0
+TSCO.US,D,20150409,000000,14.8501,14.9373,14.6127,14.9266,5244859.9880716,0
+TSCO.US,D,20150410,000000,14.9474,15.2499,14.9112,15.1487,3973126.9922485,0
+TSCO.US,D,20150413,000000,15.1295,15.2981,15.1108,15.1871,3220091.5791106,0
+TSCO.US,D,20150414,000000,15.1313,15.3011,15.0585,15.1574,3814116.352894,0
+TSCO.US,D,20150415,000000,15.1976,15.2667,14.986,15.0048,2327065.2087912,0
+TSCO.US,D,20150416,000000,14.9679,15.0412,14.8901,15.0083,2188461.7056285,0
+TSCO.US,D,20150417,000000,14.8172,15.1384,14.7703,15.1002,5448647.5525742,0
+TSCO.US,D,20150420,000000,15.2406,15.4645,15.225,15.366,5665232.2781973,0
+TSCO.US,D,20150421,000000,15.4819,15.7794,15.3604,15.7631,7651020.5869435,0
+TSCO.US,D,20150422,000000,15.7686,15.8007,15.3937,15.765,7329420.3075278,0
+TSCO.US,D,20150423,000000,15.8963,15.9507,15.5894,15.8394,6801462.5203689,0
+TSCO.US,D,20150424,000000,15.9018,15.9069,15.7353,15.7911,5406293.416451,0
+TSCO.US,D,20150427,000000,15.7895,15.8944,15.6571,15.7336,5199762.4769565,0
+TSCO.US,D,20150428,000000,15.6957,15.6957,15.4495,15.5515,6113805.6223544,0
+TSCO.US,D,20150429,000000,15.5188,15.6451,15.2824,15.3521,4637438.9252971,0
+TSCO.US,D,20150430,000000,15.3135,15.3776,14.8119,14.9373,6881551.2013951,0
+TSCO.US,D,20150501,000000,14.9698,15.1957,14.9698,15.1278,5309802.29606,0
+TSCO.US,D,20150504,000000,15.1698,15.2931,15.0431,15.1574,3766312.2553409,0
+TSCO.US,D,20150505,000000,15.0741,15.189,14.8697,14.9076,4431176.0166923,0
+TSCO.US,D,20150506,000000,14.8593,14.9373,14.5933,14.6922,7386253.3672175,0
+TSCO.US,D,20150507,000000,14.6456,14.9182,14.6091,14.8732,3985367.0695573,0
+TSCO.US,D,20150508,000000,15.0066,15.3243,15.0066,15.0861,3848687.0821932,0
+TSCO.US,D,20150511,000000,15.0779,15.2099,15.0412,15.1213,3859644.8156362,0
+TSCO.US,D,20150512,000000,15.0467,15.1921,14.9926,15.0691,3919935.9993576,0
+TSCO.US,D,20150513,000000,15.088,15.1331,14.9148,15.0012,3638408.9657465,0
+TSCO.US,D,20150514,000000,15.0933,15.2623,14.9074,15.2505,3583998.6950816,0
+TSCO.US,D,20150515,000000,15.3268,15.3981,15.1766,15.3928,2883933.5435135,0
+TSCO.US,D,20150518,000000,15.3766,15.7184,15.3766,15.6798,3988788.4050353,0
+TSCO.US,D,20150519,000000,15.7184,15.7775,15.5562,15.6693,3667750.4649372,0
+TSCO.US,D,20150520,000000,15.6851,15.7475,15.5454,15.6417,3612741.0664007,0
+TSCO.US,D,20150521,000000,15.6329,15.7867,15.5924,15.7595,2519411.5331478,0
+TSCO.US,D,20150522,000000,15.7283,15.8063,15.6569,15.7475,3286226.887335,0
+TSCO.US,D,20150526,000000,15.7092,15.7534,15.3418,15.3666,3202091.4654211,0
+TSCO.US,D,20150527,000000,15.3997,15.5823,15.3785,15.4828,3218966.9004743,0
+TSCO.US,D,20150528,000000,15.4329,15.5452,15.3388,15.3732,2560393.9817757,0
+TSCO.US,D,20150529,000000,15.3195,15.3911,15.1199,15.1593,4348501.6259043,0
+TSCO.US,D,20150601,000000,15.2286,15.3715,15.0623,15.2655,4610972.188789,0
+TSCO.US,D,20150602,000000,15.2151,15.4744,15.1649,15.4103,2609701.1545158,0
+TSCO.US,D,20150603,000000,15.4329,15.7058,15.3911,15.7005,3274133.9642403,0
+TSCO.US,D,20150604,000000,15.5688,15.6225,15.3055,15.3424,4511170.0985808,0
+TSCO.US,D,20150605,000000,15.2973,15.3911,15.1458,15.3055,4219731.1775482,0
+TSCO.US,D,20150608,000000,15.2655,15.3839,15.2271,15.2374,3228736.8891892,0
+TSCO.US,D,20150609,000000,15.2035,15.3195,15.1164,15.1875,3892896.412516,0
+TSCO.US,D,20150610,000000,15.2541,15.542,15.2454,15.4725,3528910.4639304,0
+TSCO.US,D,20150611,000000,15.5582,15.7389,15.5582,15.6765,3641662.1249797,0
+TSCO.US,D,20150612,000000,15.5404,15.7424,15.5404,15.69,4484135.7672468,0
+TSCO.US,D,20150615,000000,15.5562,15.7595,15.5368,15.7111,4793958.454027,0
+TSCO.US,D,20150616,000000,15.7353,15.9322,15.69,15.8538,3539726.298667,0
+TSCO.US,D,20150617,000000,15.9273,16.052,15.8694,15.9579,4188119.2990541,0
+TSCO.US,D,20150618,000000,16.0169,16.3427,16.0169,16.1701,3840351.8470657,0
+TSCO.US,D,20150619,000000,16.1895,16.261,16.0504,16.0818,5041156.5116908,0
+TSCO.US,D,20150622,000000,16.1864,16.2715,16.1163,16.1878,3183334.5586305,0
+TSCO.US,D,20150623,000000,16.2273,16.3514,16.1492,16.1594,2833748.7009964,0
+TSCO.US,D,20150624,000000,16.1092,16.2104,15.9406,15.9842,2371127.3849001,0
+TSCO.US,D,20150625,000000,16.0259,16.1543,15.9003,16.1271,3362111.1622437,0
+TSCO.US,D,20150626,000000,16.1686,16.2869,16.0676,16.136,4074306.0254601,0
+TSCO.US,D,20150629,000000,16.0221,16.0942,15.6586,15.6746,3066089.4385434,0
+TSCO.US,D,20150630,000000,15.7543,15.8837,15.589,15.6466,6585445.3895721,0
+TSCO.US,D,20150701,000000,15.8733,15.9751,15.6158,15.7928,4127770.3047486,0
+TSCO.US,D,20150702,000000,15.8466,15.8985,15.5526,15.7129,3409242.5548181,0
+TSCO.US,D,20150706,000000,15.5757,15.8748,15.5757,15.8383,2509646.7999405,0
+TSCO.US,D,20150707,000000,15.9128,15.9373,15.53,15.785,8048016.3790573,0
+TSCO.US,D,20150708,000000,15.6398,15.8466,15.2185,15.2412,9717291.7397899,0
+TSCO.US,D,20150709,000000,15.4347,15.5656,15.3894,15.4347,7179470.1633553,0
+TSCO.US,D,20150710,000000,15.6919,15.8915,15.5941,15.8568,3001131.3640318,0
+TSCO.US,D,20150713,000000,15.9947,16.129,15.9494,16.0957,3727116.6793128,0
+TSCO.US,D,20150714,000000,16.1073,16.2951,16.052,16.2308,3890047.9273716,0
+TSCO.US,D,20150715,000000,16.1613,16.3284,16.1073,16.2526,3977888.4821763,0
+TSCO.US,D,20150716,000000,16.3533,16.4694,16.2308,16.3391,3595487.234797,0
+TSCO.US,D,20150717,000000,16.4623,16.5337,16.3533,16.4399,5618263.8063598,0
+TSCO.US,D,20150720,000000,16.3006,16.3533,16.1442,16.2018,8004327.3439916,0
+TSCO.US,D,20150721,000000,16.2833,16.4228,16.2055,16.2715,6063174.0616877,0
+TSCO.US,D,20150722,000000,16.285,16.5168,16.2435,16.4892,6650056.6005789,0
+TSCO.US,D,20150723,000000,16.4228,16.7499,16.2664,16.607,15764368.181556,0
+TSCO.US,D,20150724,000000,16.6838,16.7145,16.1252,16.278,7436990.0380373,0
+TSCO.US,D,20150727,000000,16.2987,16.325,15.9146,16.0184,4527246.6964715,0
+TSCO.US,D,20150728,000000,16.0989,16.1379,15.866,15.9564,4762357.0865482,0
+TSCO.US,D,20150729,000000,15.9823,16.1092,15.9513,16.0538,4088096.4775247,0
+TSCO.US,D,20150730,000000,16.0139,16.0906,15.9056,16.0038,2909738.0860581,0
+TSCO.US,D,20150731,000000,16.012,16.2561,15.9549,16.0957,3962805.1752306,0
+TSCO.US,D,20150803,000000,16.136,16.1912,15.7389,15.8902,2945275.8287642,0
+TSCO.US,D,20150804,000000,15.8466,16.0888,15.8466,16.052,2837301.4241656,0
+TSCO.US,D,20150805,000000,16.2732,16.3301,16.1379,16.2399,5661947.5859179,0
+TSCO.US,D,20150806,000000,16.2664,16.3514,15.843,15.8607,4678515.9730626,0
+TSCO.US,D,20150807,000000,15.8246,15.9732,15.7302,15.9532,3091936.0251492,0
+TSCO.US,D,20150810,000000,16.1235,16.3044,16.0869,16.1984,3290252.6061923,0
+TSCO.US,D,20150811,000000,16.0989,16.2869,16.0384,16.261,3753856.7022186,0
+TSCO.US,D,20150812,000000,16.1395,16.1929,15.8748,16.1379,3563875.356303,0
+TSCO.US,D,20150813,000000,16.1217,16.5158,16.113,16.249,3821757.8610122,0
+TSCO.US,D,20150814,000000,16.202,16.5175,16.1073,16.231,3058884.1375599,0
+TSCO.US,D,20150817,000000,16.2175,16.4038,16.1039,16.3775,3673184.6598439,0
+TSCO.US,D,20150818,000000,16.3622,16.4789,16.2456,16.4038,3859618.538098,0
+TSCO.US,D,20150819,000000,16.336,16.4425,16.1271,16.2753,3347968.5911668,0
+TSCO.US,D,20150820,000000,16.1528,16.2292,15.6299,15.6299,5765612.4742466,0
+TSCO.US,D,20150821,000000,15.4868,15.515,14.9101,14.9224,9152025.1038481,0
+TSCO.US,D,20150824,000000,13.7037,15.0617,13.076,14.5718,15617292.800067,0
+TSCO.US,D,20150825,000000,14.8631,15.0617,14.4774,14.4774,8343833.1379594,0
+TSCO.US,D,20150826,000000,14.8686,14.9833,14.3988,14.8268,6881798.2102548,0
+TSCO.US,D,20150827,000000,14.9568,15.5085,14.8398,15.189,8526814.14769,0
+TSCO.US,D,20150828,000000,15.1574,15.2151,14.7622,14.8871,9446254.699441,0
+TSCO.US,D,20150831,000000,14.8416,15.0876,14.7826,14.8734,6783136.5652058,0
+TSCO.US,D,20150901,000000,14.5179,14.7008,14.2405,14.3362,7056738.293286,0
+TSCO.US,D,20150902,000000,14.5718,14.6711,14.3685,14.5908,8214216.5528728,0
+TSCO.US,D,20150903,000000,14.645,14.9361,14.509,14.636,8954128.9634169,0
+TSCO.US,D,20150904,000000,14.4738,14.7133,14.4097,14.5036,4364925.0872998,0
+TSCO.US,D,20150908,000000,14.8298,15.0792,14.6918,15.0562,4072398.2761844,0
+TSCO.US,D,20150909,000000,15.1017,15.2743,14.9259,14.9584,5943406.2979302,0
+TSCO.US,D,20150910,000000,14.8815,15.2339,14.8282,15.1139,5230360.0424744,0
+TSCO.US,D,20150911,000000,15.0651,15.3547,14.978,15.3352,4803139.8258855,0
+TSCO.US,D,20150914,000000,15.2707,15.2707,14.9584,15.0128,5598692.2958836,0
+TSCO.US,D,20150915,000000,15.0581,15.2014,14.8734,15.0809,4012180.6695701,0
+TSCO.US,D,20150916,000000,15.0775,15.3998,15.0355,15.3352,6164826.0905871,0
+TSCO.US,D,20150917,000000,15.3666,15.4018,15.0109,15.1663,8092004.978059,0
+TSCO.US,D,20150918,000000,15.006,15.3177,14.9795,15.0408,8977063.9987862,0
+TSCO.US,D,20150921,000000,15.0651,15.2866,14.6918,14.8001,9867851.5228482,0
+TSCO.US,D,20150922,000000,14.6292,14.6433,14.1868,14.4378,13230708.967178,0
+TSCO.US,D,20150923,000000,14.4879,14.5737,14.3362,14.4774,10298750.59479,0
+TSCO.US,D,20150924,000000,14.3763,14.509,14.124,14.3575,8082072.0686069,0
+TSCO.US,D,20150925,000000,14.4702,14.8102,14.387,14.6395,15648930.956099,0
+TSCO.US,D,20150928,000000,14.4953,14.645,14.2302,14.2405,8870392.960084,0
+TSCO.US,D,20150929,000000,14.277,14.3832,13.9579,14.35,13384432.56584,0
+TSCO.US,D,20150930,000000,14.5645,14.8052,14.4614,14.7008,9711253.1615031,0
+TSCO.US,D,20151001,000000,14.7147,14.9921,14.5354,14.9853,8683391.4870045,0
+TSCO.US,D,20151002,000000,14.7845,15.1403,14.6119,15.1367,7709477.5984967,0
+TSCO.US,D,20151005,000000,15.2885,15.4622,15.2254,15.4135,8030231.7411813,0
+TSCO.US,D,20151006,000000,15.4366,15.4507,15.0372,15.0927,4805998.8220454,0
+TSCO.US,D,20151007,000000,15.1456,15.4575,15.1068,15.4489,8948947.0328773,0
+TSCO.US,D,20151008,000000,15.3214,15.6474,15.3142,15.5515,5626225.9004442,0
+TSCO.US,D,20151009,000000,15.5285,15.6422,15.4606,15.6282,4821497.314095,0
+TSCO.US,D,20151012,000000,15.5104,15.5104,14.8939,14.9481,11420060.450753,0
+TSCO.US,D,20151013,000000,14.9514,15.1036,14.6833,14.7253,8231974.9132101,0
+TSCO.US,D,20151014,000000,14.7476,14.8176,14.5611,14.6711,6050676.4645037,0
+TSCO.US,D,20151015,000000,14.774,14.8433,14.5645,14.7657,7696270.5077808,0
+TSCO.US,D,20151016,000000,14.7673,14.8686,14.7166,14.8562,4791104.7133749,0
+TSCO.US,D,20151019,000000,14.8157,15.1698,14.7877,15.1626,8522636.0191108,0
+TSCO.US,D,20151020,000000,15.1384,15.2117,14.977,15.072,3859497.6614222,0
+TSCO.US,D,20151021,000000,15.1681,15.2372,14.9584,15.0372,9273611.2732509,0
+TSCO.US,D,20151022,000000,15.7174,15.8832,15.1557,15.8689,17791238.793574,0
+TSCO.US,D,20151023,000000,16.0401,16.0868,15.4748,15.7659,7347536.0423854,0
+TSCO.US,D,20151026,000000,15.846,16.0085,15.7343,15.9909,7524194.6764169,0
+TSCO.US,D,20151027,000000,15.8961,15.9301,15.6111,15.8075,4416549.938912,0
+TSCO.US,D,20151028,000000,15.8256,15.9784,15.6874,15.9667,4060951.7805302,0
+TSCO.US,D,20151029,000000,15.9301,16.0833,15.7448,15.89,3946775.8769086,0
+TSCO.US,D,20151030,000000,15.963,16.2159,15.89,16.1073,5074460.663647,0
+TSCO.US,D,20151102,000000,16.1092,16.1686,15.898,16.0536,4492444.724836,0
+TSCO.US,D,20151103,000000,16.073,16.1914,15.9106,16.1271,5252238.7208072,0
+TSCO.US,D,20151104,000000,16.0536,16.195,15.9214,16.1668,6543947.9011949,0
+TSCO.US,D,20151105,000000,16.214,16.3885,16.1686,16.3269,4450963.0029817,0
+TSCO.US,D,20151106,000000,16.27,16.3449,16.165,16.2799,3860175.6219086,0
+TSCO.US,D,20151109,000000,16.2561,16.2762,15.9197,16.0451,3227197.0254488,0
+TSCO.US,D,20151110,000000,15.9925,16.0904,15.8238,16.0346,4306993.6265117,0
+TSCO.US,D,20151111,000000,16.1217,16.1217,15.8727,15.9317,2470398.668836,0
+TSCO.US,D,20151112,000000,15.8793,16.0152,15.6799,15.6851,4179668.4427584,0
+TSCO.US,D,20151113,000000,15.6366,15.6366,14.8625,14.8865,9726052.6710367,0
+TSCO.US,D,20151116,000000,14.8951,15.2052,14.824,15.1924,4652396.1000592,0
+TSCO.US,D,20151117,000000,15.2374,15.2657,14.9934,15.0526,5463389.251523,0
+TSCO.US,D,20151118,000000,15.1645,15.439,15.0423,15.4023,5638529.0438447,0
+TSCO.US,D,20151119,000000,15.3289,15.769,15.3289,15.5922,5578999.9087319,0
+TSCO.US,D,20151120,000000,15.6851,15.8925,15.6175,15.867,5405011.0725858,0
+TSCO.US,D,20151123,000000,15.9016,16.1655,15.8458,15.9804,4577431.5389886,0
+TSCO.US,D,20151124,000000,15.8942,15.9804,15.7933,15.8999,3307979.4334841,0
+TSCO.US,D,20151125,000000,15.9925,16.0605,15.8529,15.9248,2704231.9705545,0
+TSCO.US,D,20151127,000000,15.9714,16.0152,15.7964,15.9714,1588198.6442685,0
+TSCO.US,D,20151130,000000,15.949,15.963,15.5433,15.6119,4407468.4216987,0
+TSCO.US,D,20151201,000000,15.6902,15.8529,15.5597,15.666,4413076.0483576,0
+TSCO.US,D,20151202,000000,15.7237,15.7656,15.5922,15.6205,2517966.2685451,0
+TSCO.US,D,20151203,000000,15.4771,15.531,14.9059,14.9668,8578827.906868,0
+TSCO.US,D,20151204,000000,15.028,15.4267,14.9885,15.3829,8096067.4854696,0
+TSCO.US,D,20151207,000000,15.4107,15.4267,15.2033,15.3639,4036014.3967473,0
+TSCO.US,D,20151208,000000,15.5975,15.9385,15.2798,15.7306,7469164.2558499,0
+TSCO.US,D,20151209,000000,15.5789,15.9667,15.39,15.5327,6142159.0861075,0
+TSCO.US,D,20151210,000000,15.4737,15.6466,15.2558,15.5243,4947145.990909,0
+TSCO.US,D,20151211,000000,15.3412,15.585,15.2782,15.3587,4373675.5075314,0
+TSCO.US,D,20151214,000000,15.4212,15.5684,15.2374,15.4141,4510113.7415438,0
+TSCO.US,D,20151215,000000,15.4984,15.5505,15.2255,15.2322,7051015.0454583,0
+TSCO.US,D,20151216,000000,15.362,15.4984,15.0874,15.3917,6201131.1374096,0
+TSCO.US,D,20151217,000000,15.3935,15.4965,15.0003,15.0039,4448676.8571554,0
+TSCO.US,D,20151218,000000,14.9304,15.1036,14.8574,14.9759,10261736.054435,0
+TSCO.US,D,20151221,000000,15.002,15.065,14.6806,14.8094,6489563.9080685,0
+TSCO.US,D,20151222,000000,14.8745,15.0423,14.6717,14.9218,6183414.821133,0
+TSCO.US,D,20151223,000000,14.974,15.0461,14.7244,15.037,3033894.1987005,0
+TSCO.US,D,20151224,000000,15.0634,15.1713,14.8923,14.9686,1408244.8069426,0
+TSCO.US,D,20151228,000000,14.8591,15.03,14.8186,15.0242,2975989.0154507,0
+TSCO.US,D,20151229,000000,15.1085,15.3738,14.8079,15.2341,3577697.3414134,0
+TSCO.US,D,20151230,000000,15.2341,15.2921,15.0773,15.0773,1501992.552342,0
+TSCO.US,D,20151231,000000,15.0227,15.1574,14.9358,14.9396,2278136.4326018,0
+TSCO.US,D,20160104,000000,14.5897,14.7649,14.4587,14.6332,8541329.8598097,0
+TSCO.US,D,20160105,000000,14.6441,14.8682,14.5251,14.623,5093154.5043459,0
+TSCO.US,D,20160106,000000,14.4114,14.5147,14.2856,14.422,5798916.6262026,0
+TSCO.US,D,20160107,000000,14.1735,14.6298,14.1023,14.4114,7438409.0251017,0
+TSCO.US,D,20160108,000000,14.3952,14.6017,14.2714,14.3035,6829679.3409238,0
+TSCO.US,D,20160111,000000,14.4165,14.5394,14.1969,14.4416,7159068.2826717,0
+TSCO.US,D,20160112,000000,14.4956,14.8113,14.4447,14.7923,4749554.6699212,0
+TSCO.US,D,20160113,000000,14.8967,14.9133,14.1717,14.2492,19450060.949599,0
+TSCO.US,D,20160114,000000,14.2787,14.7303,14.0114,14.5023,10717094.258964,0
+TSCO.US,D,20160115,000000,14.093,14.4565,14.0498,14.2352,7737909.8948646,0
+TSCO.US,D,20160119,000000,14.3629,14.7124,14.2574,14.583,8794871.3152029,0
+TSCO.US,D,20160120,000000,14.4201,14.5455,13.9852,14.2386,11293255.562257,0
+TSCO.US,D,20160121,000000,14.3202,14.7923,14.2435,14.5543,9465368.9807514,0
+TSCO.US,D,20160122,000000,14.9218,14.9253,14.657,14.824,4952648.507415,0
+TSCO.US,D,20160125,000000,14.794,14.8933,14.5762,14.5931,6588430.517916,0
+TSCO.US,D,20160126,000000,14.6648,14.9801,14.583,14.9723,6828249.8428434,0
+TSCO.US,D,20160127,000000,14.9867,15.135,14.5946,14.7244,7557004.8106545,0
+TSCO.US,D,20160128,000000,14.4344,14.9461,13.7007,14.8478,15492059.308356,0
+TSCO.US,D,20160129,000000,14.958,15.4737,14.9268,15.4196,7314195.1018757,0
+TSCO.US,D,20160201,000000,15.2798,15.3829,14.9023,15.1521,7441031.5234174,0
+TSCO.US,D,20160202,000000,15.028,15.2168,14.9668,15.0406,5122107.0959708,0
+TSCO.US,D,20160203,000000,15.1123,15.2541,14.5634,14.794,8606088.2250303,0
+TSCO.US,D,20160204,000000,14.7697,14.8663,14.2524,14.6366,8677452.7633633,0
+TSCO.US,D,20160205,000000,14.5687,14.7107,14.0763,14.1144,6162219.3587945,0
+TSCO.US,D,20160208,000000,13.9994,14.015,13.6377,13.9471,7450859.3227169,0
+TSCO.US,D,20160209,000000,13.8784,14.4026,13.8748,14.2317,7649874.886277,0
+TSCO.US,D,20160210,000000,14.3889,14.6422,14.2403,14.3151,4734360.997315,0
+TSCO.US,D,20160211,000000,13.9585,14.3729,13.9585,14.2732,4720670.3998957,0
+TSCO.US,D,20160212,000000,14.415,14.623,14.2839,14.5866,3148427.4768421,0
+TSCO.US,D,20160216,000000,14.7576,15.0003,14.6036,14.9461,4998197.9921877,0
+TSCO.US,D,20160217,000000,15.0526,15.1439,14.9268,15.028,4316038.3551715,0
+TSCO.US,D,20160218,000000,15.0071,15.0479,14.7116,14.8024,4337212.7954795,0
+TSCO.US,D,20160219,000000,14.7337,14.8458,14.5569,14.8197,3148028.058261,0
+TSCO.US,D,20160222,000000,14.9426,15.2242,14.888,15.1297,4570678.2116628,0
+TSCO.US,D,20160223,000000,15.1055,15.2581,14.8303,14.864,3543541.7972184,0
+TSCO.US,D,20160224,000000,14.6974,15.0353,14.5855,14.9902,5084666.8594967,0
+TSCO.US,D,20160225,000000,15.0479,15.0479,14.7477,14.974,3837792.4148418,0
+TSCO.US,D,20160226,000000,15.0526,15.0668,14.7588,14.8475,3569209.6965642,0
+TSCO.US,D,20160229,000000,14.8338,15.1386,14.7236,14.8126,2594223.6844967,0
+TSCO.US,D,20160301,000000,14.9394,15.3662,14.8322,15.3471,4955712.4683729,0
+TSCO.US,D,20160302,000000,15.2472,15.3646,15.0317,15.2697,3485447.4156933,0
+TSCO.US,D,20160303,000000,15.2056,15.2596,14.9426,15.1278,4180992.8306853,0
+TSCO.US,D,20160304,000000,15.1802,15.4067,15.0334,15.2895,2960637.6776151,0
+TSCO.US,D,20160307,000000,15.1719,15.2454,14.9356,15.028,4745413.3298957,0
+TSCO.US,D,20160308,000000,14.9394,15.2037,14.9002,15.0479,3950591.37546,0
+TSCO.US,D,20160309,000000,15.1506,15.4765,15.107,15.2073,3965690.4489286,0
+TSCO.US,D,20160310,000000,15.3226,15.7583,15.2667,15.5591,9759745.7305586,0
+TSCO.US,D,20160311,000000,15.7185,15.8548,15.6394,15.8164,5324291.7306421,0
+TSCO.US,D,20160314,000000,15.7077,15.8761,15.5926,15.7764,4473661.5405072,0
+TSCO.US,D,20160315,000000,15.762,15.8945,15.6834,15.7783,4219179.3492453,0
+TSCO.US,D,20160316,000000,15.6798,15.78,15.5323,15.6851,4075972.0213841,0
+TSCO.US,D,20160317,000000,15.5749,15.6446,15.3873,15.5412,5451522.3152571,0
+TSCO.US,D,20160318,000000,15.6171,15.7656,15.4432,15.6413,6630175.0151523,0
+TSCO.US,D,20160321,000000,15.671,15.762,15.5935,15.6834,2663039.3016208,0
+TSCO.US,D,20160322,000000,15.6325,15.6834,15.5323,15.5972,3930210.5168066,0
+TSCO.US,D,20160323,000000,15.6155,15.6782,15.4729,15.5972,4033024.0128963,0
+TSCO.US,D,20160324,000000,15.6482,15.6693,15.4562,15.534,2956869.4786325,0
+TSCO.US,D,20160328,000000,15.6135,15.7675,15.4957,15.6446,3516181.6244104,0
+TSCO.US,D,20160329,000000,15.6344,15.7656,15.5768,15.753,2351471.7863019,0
+TSCO.US,D,20160330,000000,15.78,15.9181,15.7045,15.8849,3427820.7743487,0
+TSCO.US,D,20160331,000000,15.9288,16.0226,15.7266,15.8422,3949718.9611907,0
+TSCO.US,D,20160401,000000,15.8293,16.1065,15.7337,16.0791,3699330.8103855,0
+TSCO.US,D,20160404,000000,16.0512,16.1122,15.8015,15.8512,2692617.2986556,0
+TSCO.US,D,20160405,000000,15.7393,15.8531,15.5203,15.5534,2740910.1584199,0
+TSCO.US,D,20160406,000000,15.5844,15.6841,15.3926,15.6201,4054613.6383085,0
+TSCO.US,D,20160407,000000,15.5553,15.6042,15.1831,15.2912,5259712.0526803,0
+TSCO.US,D,20160408,000000,15.373,15.3854,15.1386,15.2191,3115454.4218675,0
+TSCO.US,D,20160411,000000,15.3028,15.4432,15.1915,15.2328,3932859.2926605,0
+TSCO.US,D,20160412,000000,15.2788,15.5991,15.2309,15.5629,4718510.386253,0
+TSCO.US,D,20160413,000000,15.6325,15.76,15.5785,15.7045,5818519.6697244,0
+TSCO.US,D,20160414,000000,15.7284,16.0476,15.5323,15.9735,7490701.326185,0
+TSCO.US,D,20160415,000000,15.9735,15.9755,15.5768,15.6676,8249512.5422264,0
+TSCO.US,D,20160418,000000,15.6482,15.8929,15.4883,15.7873,8167547.6449707,0
+TSCO.US,D,20160419,000000,15.8441,16.0042,15.5572,15.6976,5341493.0071687,0
+TSCO.US,D,20160420,000000,15.7045,15.8108,15.6042,15.7745,5695472.4691955,0
+TSCO.US,D,20160421,000000,16.6378,17.0317,16.2002,16.5219,16002095.81444,0
+TSCO.US,D,20160422,000000,16.5014,16.5936,16.4471,16.5411,7485487.8625998,0
+TSCO.US,D,20160425,000000,16.4623,16.7129,16.4078,16.6619,5715411.8652064,0
+TSCO.US,D,20160426,000000,16.6635,16.6848,16.5014,16.6566,5433296.214739,0
+TSCO.US,D,20160427,000000,16.6378,16.8631,16.5573,16.809,4212678.2862866,0
+TSCO.US,D,20160428,000000,16.7321,16.8142,16.606,16.6326,5555250.2696781,0
+TSCO.US,D,20160429,000000,16.5236,16.6151,16.3546,16.5782,8535538.2903832,0
+TSCO.US,D,20160502,000000,16.6619,16.7683,16.5501,16.7411,3070330.6332142,0
+TSCO.US,D,20160503,000000,16.6151,16.8126,16.4781,16.6549,5380331.208677,0
+TSCO.US,D,20160504,000000,16.4098,16.6709,16.4098,16.5763,3276110.0351154,0
+TSCO.US,D,20160505,000000,16.5956,16.5956,16.3253,16.3506,3021974.7073581,0
+TSCO.US,D,20160506,000000,16.3105,16.4504,16.2273,16.3874,3254541.4317339,0
+TSCO.US,D,20160509,000000,16.4764,16.5465,16.3381,16.473,3349350.7896778,0
+TSCO.US,D,20160510,000000,16.5082,16.6869,16.449,16.6414,2390677.8733453,0
+TSCO.US,D,20160511,000000,16.5718,16.5718,16.1425,16.191,5388403.668422,0
+TSCO.US,D,20160512,000000,16.3143,16.5194,16.2104,16.4302,3863024.1070529,0
+TSCO.US,D,20160513,000000,16.3402,16.5006,16.0997,16.1537,2870048.4923113,0
+TSCO.US,D,20160516,000000,16.1627,16.504,16.0628,16.4302,2693258.4705885,0
+TSCO.US,D,20160517,000000,16.3769,16.5053,16.0472,16.1374,2858139.5119842,0
+TSCO.US,D,20160518,000000,16.0984,16.1522,15.9399,16.0774,4925782.3523258,0
+TSCO.US,D,20160519,000000,16.0875,16.3075,16.0472,16.2755,2536828.2854886,0
+TSCO.US,D,20160520,000000,16.3684,16.5637,16.2943,16.488,4501930.916138,0
+TSCO.US,D,20160523,000000,16.4897,16.5775,16.3617,16.3735,2013185.270108,0
+TSCO.US,D,20160524,000000,16.4197,16.7375,16.4015,16.6758,2616953.7550681,0
+TSCO.US,D,20160525,000000,16.6108,16.7934,16.5948,16.7027,2238441.5833473,0
+TSCO.US,D,20160526,000000,16.7815,16.8686,16.5474,16.8108,3305977.0850708,0
+TSCO.US,D,20160527,000000,16.8884,16.9959,16.8743,16.9884,2573164.8653569,0
+TSCO.US,D,20160531,000000,16.9601,17.0321,16.76,16.8743,3513806.1349542,0
+TSCO.US,D,20160601,000000,16.8686,16.9812,16.8357,16.9567,2508191.0243224,0
+TSCO.US,D,20160602,000000,16.9904,17.0075,16.8088,16.9704,2748493.8559539,0
+TSCO.US,D,20160603,000000,16.8968,16.954,16.5609,16.7063,5139287.3504674,0
+TSCO.US,D,20160606,000000,16.7282,16.7881,16.4684,16.7356,3957507.6235229,0
+TSCO.US,D,20160607,000000,16.8073,17.0092,16.7851,16.911,3422076.504491,0
+TSCO.US,D,20160608,000000,16.8815,16.9055,16.4197,16.5738,7543372.0238191,0
+TSCO.US,D,20160609,000000,16.5073,16.5318,16.398,16.4755,6462802.8631322,0
+TSCO.US,D,20160610,000000,16.3329,16.4212,16.2205,16.3065,4728254.0974296,0
+TSCO.US,D,20160613,000000,16.3055,16.3476,15.9911,16.0223,5142682.4084071,0
+TSCO.US,D,20160614,000000,16.0525,16.2755,16.0525,16.2668,4514044.8612634,0
+TSCO.US,D,20160615,000000,16.2822,16.4578,16.2121,16.2259,3423364.1038644,0
+TSCO.US,D,20160616,000000,16.1609,16.2224,15.9925,16.1699,3186556.1848179,0
+TSCO.US,D,20160617,000000,16.0964,16.1844,15.8751,16.0858,5940310.8039257,0
+TSCO.US,D,20160620,000000,16.2403,16.5034,16.2346,16.2474,3913603.1126436,0
+TSCO.US,D,20160621,000000,16.3227,16.3684,16.1591,16.1878,2221750.0910618,0
+TSCO.US,D,20160622,000000,16.1828,16.4178,16.1555,16.1878,3366404.911991,0
+TSCO.US,D,20160623,000000,16.353,16.4334,16.2439,16.4249,2723635.3047857,0
+TSCO.US,D,20160624,000000,15.8078,16.3843,15.7717,16.121,5085733.7275489,0
+TSCO.US,D,20160627,000000,16.0241,16.3402,15.8907,16.3128,6400498.8199819,0
+TSCO.US,D,20160628,000000,16.4159,16.5419,16.3431,16.5333,4672876.8133578,0
+TSCO.US,D,20160629,000000,16.6037,16.7499,16.5563,16.7106,3017002.9971245,0
+TSCO.US,D,20160630,000000,16.0297,16.4123,15.9035,16.0102,20684243.343287,0
+TSCO.US,D,20160701,000000,16.0367,16.3349,15.9174,16.2365,7770451.9982114,0
+TSCO.US,D,20160705,000000,16.207,16.2926,16.0152,16.1555,3845959.4737246,0
+TSCO.US,D,20160706,000000,16.0561,16.2403,16.0542,16.2205,3876383.6074906,0
+TSCO.US,D,20160707,000000,16.2384,16.2858,16.0932,16.2055,2492787.1314104,0
+TSCO.US,D,20160708,000000,16.2926,16.4915,16.207,16.4511,3311064.4164727,0
+TSCO.US,D,20160711,000000,16.4578,16.6028,16.3752,16.3862,4179000.9932873,0
+TSCO.US,D,20160712,000000,16.4104,16.5372,16.4032,16.4736,3679496.5245274,0
+TSCO.US,D,20160713,000000,16.5406,16.6144,16.3385,16.388,3018411.4731737,0
+TSCO.US,D,20160714,000000,16.4915,16.5263,16.274,16.2999,3431536.4182548,0
+TSCO.US,D,20160715,000000,16.4015,16.4015,16.1336,16.1522,5966914.1836328,0
+TSCO.US,D,20160718,000000,16.1984,16.4123,16.1537,16.3257,4247601.1345979,0
+TSCO.US,D,20160719,000000,16.4178,16.4386,16.2633,16.3257,4829837.8047301,0
+TSCO.US,D,20160720,000000,16.3476,16.4123,16.2264,16.353,5624864.7239637,0
+TSCO.US,D,20160721,000000,15.8228,15.9786,15.5464,15.7574,18909122.058553,0
+TSCO.US,D,20160722,000000,15.8248,16.1229,15.7271,16.07,8546785.0767471,0
+TSCO.US,D,20160725,000000,16.0508,16.1503,15.9804,16.0169,4539975.5359915,0
+TSCO.US,D,20160726,000000,16.0508,16.1522,15.8558,15.8858,4613526.3655052,0
+TSCO.US,D,20160727,000000,15.8717,15.9349,15.6801,15.7924,3017381.393675,0
+TSCO.US,D,20160728,000000,15.7486,16.0913,15.652,16.0456,6014513.3163879,0
+TSCO.US,D,20160729,000000,16.0525,16.1512,15.9505,16.0932,4557161.0459958,0
+TSCO.US,D,20160801,000000,16.0297,16.1735,15.9962,16.0137,2799403.9585262,0
+TSCO.US,D,20160802,000000,15.9893,16.0036,15.7987,15.8558,3665301.398374,0
+TSCO.US,D,20160803,000000,15.819,15.9768,15.7589,15.9628,2602600.9636853,0
+TSCO.US,D,20160804,000000,15.8858,15.9064,15.0585,15.162,17430148.629702,0
+TSCO.US,D,20160805,000000,15.1974,15.376,15.1886,15.2889,6001905.3535435,0
+TSCO.US,D,20160808,000000,15.3009,15.3112,14.8475,14.9462,11265248.962008,0
+TSCO.US,D,20160809,000000,14.9462,15.2428,14.8794,15.0549,5508770.5600514,0
+TSCO.US,D,20160810,000000,15.0532,15.1218,14.9341,14.9887,4252630.6554157,0
+TSCO.US,D,20160811,000000,15.0467,15.3032,15.0324,15.1837,5411212.5716083,0
+TSCO.US,D,20160812,000000,15.1047,15.288,15.0836,15.221,4742764.5540418,0
+TSCO.US,D,20160815,000000,15.2328,15.3368,15.1361,15.1487,4587343.42641,0
+TSCO.US,D,20160816,000000,15.1749,15.1911,14.9426,15.013,2967427.7934944,0
+TSCO.US,D,20160817,000000,15.0185,15.0185,14.7894,14.9091,5652792.4915977,0
+TSCO.US,D,20160818,000000,14.9303,15.08,14.8956,15.013,3224847.8135308,0
+TSCO.US,D,20160819,000000,14.9869,15.212,14.9477,15.0946,3570507.8069529,0
+TSCO.US,D,20160822,000000,15.0568,15.1816,15.0111,15.0905,2669114.6684602,0
+TSCO.US,D,20160823,000000,15.1207,15.1361,14.9375,14.9972,6472457.2306788,0
+TSCO.US,D,20160824,000000,15.02,15.0709,14.8248,14.849,4827672.5355797,0
+TSCO.US,D,20160825,000000,14.8655,14.9761,14.7929,14.9303,4864224.5912616,0
+TSCO.US,D,20160826,000000,14.9266,15.0024,14.8157,14.8963,7473731.2919944,0
+TSCO.US,D,20160829,000000,14.8983,15.1873,14.8983,15.0147,5235894.0920262,0
+TSCO.US,D,20160830,000000,14.9491,14.9688,14.7843,14.8334,4840217.432332,0
+TSCO.US,D,20160831,000000,14.8229,14.9182,14.7208,14.7824,6793600.2809294,0
+TSCO.US,D,20160901,000000,14.8739,14.8823,14.6943,14.805,3408112.6206741,0
+TSCO.US,D,20160902,000000,14.869,14.9831,14.7946,14.9778,3718602.7569254,0
+TSCO.US,D,20160906,000000,14.9036,14.9036,14.5512,14.7124,8791586.6229236,0
+TSCO.US,D,20160907,000000,14.6711,14.7441,14.6315,14.7087,5918962.931866,0
+TSCO.US,D,20160908,000000,12.4789,12.6127,12.1977,12.2169,95492363.717754,0
+TSCO.US,D,20160909,000000,12.1794,12.2378,11.9966,12.0478,28296714.781643,0
+TSCO.US,D,20160912,000000,11.9777,12.2114,11.9777,12.1695,14191673.284844,0
+TSCO.US,D,20160913,000000,12.0719,12.2378,11.9827,12.1992,10540262.19318,0
+TSCO.US,D,20160914,000000,12.2023,12.2258,12.0285,12.132,11039083.445947,0
+TSCO.US,D,20160915,000000,12.1373,12.2325,12.0672,12.1606,7956402.3697629,0
+TSCO.US,D,20160916,000000,12.116,12.2041,11.9984,12,9802420.4526484,0
+TSCO.US,D,20160919,000000,12.0198,12.0268,11.8891,11.8927,7847308.542035,0
+TSCO.US,D,20160920,000000,11.9336,11.9648,11.8506,11.8997,8695494.9211135,0
+TSCO.US,D,20160921,000000,11.9966,11.9966,11.7572,11.9336,6085142.0836499,0
+TSCO.US,D,20160922,000000,11.9891,12.0685,11.9545,12.0179,7053122.504025,0
+TSCO.US,D,20160923,000000,11.94,12.0877,11.9336,12.0373,6375303.9163241,0
+TSCO.US,D,20160926,000000,12.0373,12.1606,11.9418,12.11,8671871.4142428,0
+TSCO.US,D,20160927,000000,12.1282,12.2308,12.1265,12.148,9418589.7071893,0
+TSCO.US,D,20160928,000000,12.1231,12.1775,12.0458,12.1065,6145732.8313078,0
+TSCO.US,D,20160929,000000,12.0672,12.2079,12.0127,12.0162,8513312.7485457,0
+TSCO.US,D,20160930,000000,12.0639,12.113,11.8365,11.8594,16413849.072026,0
+TSCO.US,D,20161003,000000,11.8013,11.8561,11.6971,11.8027,10848008.95444,0
+TSCO.US,D,20161004,000000,11.8645,11.9844,11.7836,11.7892,6965166.3280518,0
+TSCO.US,D,20161005,000000,11.8506,11.9298,11.8223,11.84,9485029.8348575,0
+TSCO.US,D,20161006,000000,11.84,12.0336,11.824,12.0016,7263873.6161594,0
+TSCO.US,D,20161007,000000,11.9966,12.0439,11.898,11.9526,5701490.0254506,0
+TSCO.US,D,20161010,000000,12.0268,12.1356,12.0169,12.0639,7318136.7326102,0
+TSCO.US,D,20161011,000000,12.007,12.1116,11.9374,12.0198,10331839.270933,0
+TSCO.US,D,20161012,000000,12.0458,12.0991,11.9758,12.0217,8193762.1171119,0
+TSCO.US,D,20161013,000000,11.9796,12.0089,11.8456,11.8645,9370696.2660062,0
+TSCO.US,D,20161014,000000,11.9984,12.0336,11.7587,11.8438,8832374.6177687,0
+TSCO.US,D,20161017,000000,11.8385,11.8677,11.514,11.5406,11909579.454985,0
+TSCO.US,D,20161018,000000,11.5739,11.6813,11.4841,11.4929,11309158.728395,0
+TSCO.US,D,20161019,000000,11.5494,11.866,11.5285,11.8628,14374796.193281,0
+TSCO.US,D,20161020,000000,11.6198,11.738,11.1317,11.4438,31493030.44416,0
+TSCO.US,D,20161021,000000,11.3981,11.4807,11.2181,11.4331,11785213.122036,0
+TSCO.US,D,20161024,000000,11.4529,11.5148,11.3133,11.3574,9247533.4443088,0
+TSCO.US,D,20161025,000000,11.3066,11.3167,11.0547,11.118,9382494.8806728,0
+TSCO.US,D,20161026,000000,11.1129,11.2236,11.0865,11.1236,5631155.5666171,0
+TSCO.US,D,20161027,000000,11.1334,11.1729,10.889,10.9301,5670009.5346479,0
+TSCO.US,D,20161028,000000,10.8614,10.9862,10.8501,10.9026,6090786.4988621,0
+TSCO.US,D,20161031,000000,10.9084,11.0528,10.829,11.0281,8613629.8785032,0
+TSCO.US,D,20161101,000000,11.0494,11.4331,11.0319,11.3506,15119969.366979,0
+TSCO.US,D,20161102,000000,11.3643,11.6198,11.3643,11.5599,15474269.414973,0
+TSCO.US,D,20161103,000000,11.6301,11.7587,11.5365,11.553,14136054.247421,0
+TSCO.US,D,20161104,000000,11.5955,11.8097,11.5106,11.5229,13250700.918265,0
+TSCO.US,D,20161107,000000,11.6832,11.714,11.5441,11.5795,9013090.5037034,0
+TSCO.US,D,20161108,000000,11.588,11.6195,11.4428,11.5739,9361782.9250371,0
+TSCO.US,D,20161109,000000,11.2771,11.9009,11.2242,11.8392,13262373.400748,0
+TSCO.US,D,20161110,000000,11.926,12.1745,11.8955,12.1358,11783410.482914,0
+TSCO.US,D,20161111,000000,12.1286,12.5834,12.0793,12.5674,17638566.296442,0
+TSCO.US,D,20161114,000000,12.6448,12.8659,12.5111,12.7331,17482772.027768,0
+TSCO.US,D,20161115,000000,12.7331,12.8414,12.5234,12.6734,13970306.047264,0
+TSCO.US,D,20161116,000000,12.5927,12.7643,12.5655,12.7439,9243271.2276072,0
+TSCO.US,D,20161117,000000,12.707,12.9348,12.6435,12.9295,7894771.0315914,0
+TSCO.US,D,20161118,000000,12.8815,12.97,12.7318,12.8851,9141414.2339098,0
+TSCO.US,D,20161121,000000,12.9442,13.1599,12.88,13.1451,9890513.2718208,0
+TSCO.US,D,20161122,000000,13.1751,13.3113,13.1135,13.1431,11408424.756824,0
+TSCO.US,D,20161123,000000,13.1715,13.3359,13.0779,13.2621,7590377.2842099,0
+TSCO.US,D,20161125,000000,13.2743,13.2899,13.17,13.1858,2017274.0550569,0
+TSCO.US,D,20161128,000000,13.17,13.3393,13.17,13.2406,6076386.407911,0
+TSCO.US,D,20161129,000000,13.439,13.4561,13.1544,13.2107,8422508.0874288,0
+TSCO.US,D,20161130,000000,13.2371,13.3188,13.1858,13.2674,7000667.2822039,0
+TSCO.US,D,20161201,000000,13.2965,13.6628,13.2655,13.439,9118715.696384,0
+TSCO.US,D,20161202,000000,13.472,13.6295,13.3464,13.359,6416186.5103068,0
+TSCO.US,D,20161205,000000,13.4335,13.5551,13.3515,13.5481,8415802.0596713,0
+TSCO.US,D,20161206,000000,13.5481,13.5637,13.3822,13.4916,5135061.9223195,0
+TSCO.US,D,20161207,000000,13.4916,13.6932,13.4191,13.6769,7149014.4965436,0
+TSCO.US,D,20161208,000000,13.6952,13.6952,13.4792,13.5325,9179963.3824977,0
+TSCO.US,D,20161209,000000,13.5587,13.7427,13.4371,13.686,7561335.348955,0
+TSCO.US,D,20161212,000000,13.5656,13.686,13.4282,13.5235,8548661.2929772,0
+TSCO.US,D,20161213,000000,13.4476,13.6453,13.3785,13.5587,8664271.9501861,0
+TSCO.US,D,20161214,000000,13.5958,13.5973,13.3359,13.3428,7970182.3108115,0
+TSCO.US,D,20161215,000000,13.3856,13.5711,13.2931,13.4756,9136211.2813396,0
+TSCO.US,D,20161216,000000,13.5148,13.5443,13.3627,13.4916,8402116.7177602,0
+TSCO.US,D,20161219,000000,13.4756,13.6259,13.4371,13.5235,5065405.423972,0
+TSCO.US,D,20161220,000000,13.5374,13.8078,13.472,13.804,5917155.0372352,0
+TSCO.US,D,20161221,000000,13.815,13.815,13.6934,13.7231,4201815.1519811,0
+TSCO.US,D,20161222,000000,13.7231,13.7391,13.4082,13.4683,5727662.4535306,0
+TSCO.US,D,20161223,000000,13.4986,13.5993,13.4371,13.4543,3193377.8337432,0
+TSCO.US,D,20161227,000000,13.5112,13.6367,13.4457,13.5252,3090364.6283629,0
+TSCO.US,D,20161228,000000,13.5374,13.5867,13.3498,13.3837,2841905.2488639,0
+TSCO.US,D,20161229,000000,13.4064,13.5235,13.3551,13.4354,4029902.2413543,0
+TSCO.US,D,20161230,000000,13.4775,13.5675,13.3188,13.3976,3227391.4792317,0
+TSCO.US,D,20170103,000000,13.5911,13.6525,13.3837,13.4135,6964877.2751309,0
+TSCO.US,D,20170104,000000,13.3976,13.6367,13.3275,13.5711,7653396.0763995,0
+TSCO.US,D,20170105,000000,13.4897,13.6312,13.2438,13.3664,8471888.837276,0
+TSCO.US,D,20170106,000000,13.3976,13.4371,13.2693,13.2834,8083354.4124726,0
+TSCO.US,D,20170109,000000,13.2914,13.3664,13.1983,13.3207,4900251.0961788,0
+TSCO.US,D,20170110,000000,13.2899,13.5802,13.2762,13.4933,4931831.441627,0
+TSCO.US,D,20170111,000000,13.5359,13.5973,13.3719,13.5199,3817332.7235737,0
+TSCO.US,D,20170112,000000,13.5199,13.5498,13.3113,13.4227,3390454.1149817,0
+TSCO.US,D,20170113,000000,13.6312,13.6735,13.4118,13.4408,6808709.8654134,0
+TSCO.US,D,20170117,000000,13.4371,13.8289,13.4371,13.6716,5896500.8921839,0
+TSCO.US,D,20170118,000000,13.6716,13.7391,13.3702,13.5039,6021545.1856189,0
+TSCO.US,D,20170119,000000,13.4645,13.5587,13.1238,13.2176,8211678.142679,0
+TSCO.US,D,20170120,000000,13.2545,13.3169,13.1238,13.2931,6878476.7294222,0
+TSCO.US,D,20170123,000000,13.228,13.2796,13.0867,13.2039,6067788.397401,0
+TSCO.US,D,20170124,000000,13.2545,13.3041,13.0977,13.2834,9199561.1705114,0
+TSCO.US,D,20170125,000000,13.3719,13.4527,13.1451,13.2948,6552850.731148,0
+TSCO.US,D,20170126,000000,13.3022,13.3976,13.1599,13.2526,5057758.6603463,0
+TSCO.US,D,20170127,000000,13.2866,13.2883,13.0958,13.1413,4779926.2486107,0
+TSCO.US,D,20170130,000000,13.1135,13.1744,12.9493,13.1632,9391481.7987482,0
+TSCO.US,D,20170131,000000,13.1009,13.1469,12.8505,13.0201,11735884.927266,0
+TSCO.US,D,20170201,000000,12.9493,13.0885,12.6559,12.79,22372654.00736,0
+TSCO.US,D,20170202,000000,13.2762,13.4316,12.9051,13.0271,35645186.304389,0
+TSCO.US,D,20170203,000000,12.9824,13.0336,12.7247,12.9508,12921753.439159,0
+TSCO.US,D,20170206,000000,12.9312,13.0655,12.8199,12.9508,8058201.5528765,0
+TSCO.US,D,20170207,000000,12.9632,13.0623,12.8673,12.9329,6809824.0330343,0
+TSCO.US,D,20170208,000000,12.9241,13.0184,12.7266,12.9067,16539245.484472,0
+TSCO.US,D,20170209,000000,12.9017,13.1045,12.8235,12.9967,19057937.013073,0
+TSCO.US,D,20170210,000000,13.0018,13.1873,12.9578,13.1222,8626952.5903871,0
+TSCO.US,D,20170213,000000,13.1632,13.1751,12.9116,12.9295,5784027.7730401,0
+TSCO.US,D,20170214,000000,12.9259,13.0244,12.9205,12.9719,4903283.5240908,0
+TSCO.US,D,20170215,000000,12.9649,13.0197,12.8395,12.8541,10110508.821906,0
+TSCO.US,D,20170216,000000,12.88,12.9116,12.458,12.5217,17314753.448307,0
+TSCO.US,D,20170217,000000,12.5126,12.7759,12.458,12.7565,19133022.450819,0
+TSCO.US,D,20170221,000000,12.8834,12.9017,12.6559,12.8869,13208215.394451,0
+TSCO.US,D,20170222,000000,12.9017,12.9774,12.7653,12.7776,8614318.3500051,0
+TSCO.US,D,20170223,000000,12.8558,12.9194,12.5737,12.5902,9147211.0588433,0
+TSCO.US,D,20170224,000000,12.6555,12.7483,12.5402,12.6195,15968413.265934,0
+TSCO.US,D,20170227,000000,12.6304,12.8131,12.5065,12.6481,13015527.462097,0
+TSCO.US,D,20170228,000000,12.6536,12.7209,12.4334,12.5737,11745013.744048,0
+TSCO.US,D,20170301,000000,12.7084,12.8171,12.5957,12.7565,13370158.607072,0
+TSCO.US,D,20170302,000000,12.7691,12.9438,12.728,12.8715,10441868.579021,0
+TSCO.US,D,20170303,000000,12.8378,12.8602,12.7032,12.8358,7926272.5444253,0
+TSCO.US,D,20170306,000000,12.8358,12.8358,12.6033,12.728,8355468.8318892,0
+TSCO.US,D,20170307,000000,12.6924,12.7437,12.6359,12.666,5824227.151029,0
+TSCO.US,D,20170308,000000,12.6869,12.9582,12.6606,12.891,7367796.0243628,0
+TSCO.US,D,20170309,000000,12.8715,12.9055,12.758,12.7615,8497283.4502238,0
+TSCO.US,D,20170310,000000,12.7706,12.8785,12.7474,12.8578,5870412.5522268,0
+TSCO.US,D,20170313,000000,12.8338,12.9019,12.4517,12.7137,13141139.350357,0
+TSCO.US,D,20170314,000000,12.5556,12.8131,12.5556,12.7209,7400301.339157,0
+TSCO.US,D,20170315,000000,12.7988,12.8602,12.6643,12.8131,8512224.858463,0
+TSCO.US,D,20170316,000000,12.8115,12.9675,12.7366,12.7508,10276540.819476,0
+TSCO.US,D,20170317,000000,12.8416,12.9194,12.6233,12.6555,11101545.154325,0
+TSCO.US,D,20170320,000000,12.6412,12.6985,12.4972,12.5752,11250544.051613,0
+TSCO.US,D,20170321,000000,12.5864,12.6186,12.0713,12.0877,22089308.568103,0
+TSCO.US,D,20170322,000000,12.0751,12.218,12.0099,12.1961,9592678.3979814,0
+TSCO.US,D,20170323,000000,12.2616,12.3484,12.1908,12.2884,7749908.2188216,0
+TSCO.US,D,20170324,000000,12.2884,12.3532,12.2171,12.2386,8384805.075572,0
+TSCO.US,D,20170327,000000,12.15,12.2332,12.0896,12.132,8671634.9163981,0
+TSCO.US,D,20170328,000000,12.1158,12.1552,12.0042,12.0521,10592685.881954,0
+TSCO.US,D,20170329,000000,12.0615,12.1836,12.0169,12.1411,8470133.497722,0
+TSCO.US,D,20170330,000000,12.1246,12.2027,12.0932,12.173,5947316.3956191,0
+TSCO.US,D,20170331,000000,12.1534,12.2831,12.1463,12.2298,6289386.8773188,0
+TSCO.US,D,20170403,000000,12.2228,12.2795,12.0733,12.0896,11940828.703451,0
+TSCO.US,D,20170404,000000,12.0559,12.2761,11.9764,12.2332,16394277.561549,0
+TSCO.US,D,20170405,000000,12.2684,12.4068,12.0932,12.1023,11005385.130916,0
+TSCO.US,D,20170406,000000,12.1411,12.3956,12.1071,12.3293,13253323.416581,0
+TSCO.US,D,20170407,000000,12.3275,12.4315,12.2723,12.4018,8547641.7244932,0
+TSCO.US,D,20170410,000000,12.4125,12.6834,12.4018,12.4848,17270165.721433,0
+TSCO.US,D,20170411,000000,12.4426,12.6641,12.3132,12.4955,9557492.7742878,0
+TSCO.US,D,20170412,000000,11.8999,11.9514,11.4497,11.4566,51020552.320961,0
+TSCO.US,D,20170413,000000,11.4103,11.577,11.2613,11.267,19245364.182272,0
+TSCO.US,D,20170417,000000,11.3234,11.3433,11.1822,11.2687,12549053.858896,0
+TSCO.US,D,20170418,000000,11.2651,11.4192,11.2117,11.2971,12063192.687986,0
+TSCO.US,D,20170419,000000,11.3146,11.4248,11.3059,11.3572,9122462.8733362,0
+TSCO.US,D,20170420,000000,11.4303,11.5751,11.4303,11.5096,11206219.100122,0
+TSCO.US,D,20170421,000000,11.5593,11.6499,11.5203,11.6316,11088784.781759,0
+TSCO.US,D,20170424,000000,11.7317,11.8805,11.6179,11.6248,13525264.404244,0
+TSCO.US,D,20170425,000000,11.6145,11.6263,11.4566,11.5186,11455072.642695,0
+TSCO.US,D,20170426,000000,11.5734,11.6624,11.5186,11.5789,13797221.158432,0
+TSCO.US,D,20170427,000000,11.3896,11.435,10.8378,11.0237,36578144.021807,0
+TSCO.US,D,20170428,000000,11.0349,11.0471,10.8814,10.9774,18217376.375589,0
+TSCO.US,D,20170501,000000,11.0183,11.0183,10.8395,10.8874,10609934.458051,0
+TSCO.US,D,20170502,000000,10.8785,11.1089,10.8555,11.1074,13773613.418083,0
+TSCO.US,D,20170503,000000,11.0787,11.1959,11.0075,11.1004,13173592.110075,0
+TSCO.US,D,20170504,000000,10.994,11.0256,10.8273,10.9123,15101317.570342,0
+TSCO.US,D,20170505,000000,10.9757,10.9905,10.8681,10.9851,7679673.6146326,0
+TSCO.US,D,20170508,000000,11.0541,11.0558,10.8874,10.9341,8330247.6506932,0
+TSCO.US,D,20170509,000000,10.9635,10.9851,10.8804,10.9653,7178266.6521045,0
+TSCO.US,D,20170510,000000,10.9813,10.9813,10.793,10.8077,8513586.0349436,0
+TSCO.US,D,20170511,000000,10.7649,10.8022,10.6038,10.6852,9535519.4968176,0
+TSCO.US,D,20170512,000000,10.65,10.6728,10.5415,10.6517,9328158.1871151,0
+TSCO.US,D,20170515,000000,10.6886,10.7525,10.4987,10.5061,11440351.965777,0
+TSCO.US,D,20170516,000000,10.5538,10.5682,10.3645,10.4066,9124155.1467983,0
+TSCO.US,D,20170517,000000,10.3445,10.4814,10.2337,10.2363,11581178.548674,0
+TSCO.US,D,20170518,000000,10.2563,10.4003,10.2382,10.3275,10959141.919134,0
+TSCO.US,D,20170519,000000,10.3451,10.4093,10.2291,10.255,13272432.442384,0
+TSCO.US,D,20170522,000000,10.2639,10.2826,10.0173,10.0298,12790759.911068,0
+TSCO.US,D,20170523,000000,10.0389,10.0489,9.63596,9.67198,24495647.854235,0
+TSCO.US,D,20170524,000000,9.70922,9.71796,9.41488,9.46322,17189409.590936,0
+TSCO.US,D,20170525,000000,9.47768,9.7646,9.47406,9.68794,15287646.338443,0
+TSCO.US,D,20170526,000000,9.7231,9.8213,9.6221,9.77696,14863852.71284,0
+TSCO.US,D,20170530,000000,9.7401,9.85196,9.71668,9.76614,14796792.43527,0
+TSCO.US,D,20170531,000000,9.78442,9.82896,9.60802,9.82512,12375390.864222,0
+TSCO.US,D,20170601,000000,9.86434,10.0086,9.79484,9.99638,15179876.898643,0
+TSCO.US,D,20170602,000000,9.93928,10.0019,9.74808,9.90692,14981024.25582,0
+TSCO.US,D,20170605,000000,9.92652,10.0102,9.80684,9.9587,15880882.786079,0
+TSCO.US,D,20170606,000000,9.9033,9.94424,9.75568,9.80154,12726138.189046,0
+TSCO.US,D,20170607,000000,9.80324,9.94102,9.67178,9.70756,16010762.146549,0
+TSCO.US,D,20170608,000000,9.75372,10.0905,9.67198,9.69838,22160137.044655,0
+TSCO.US,D,20170609,000000,9.7433,10.2382,9.66836,10.1581,19810473.152984,0
+TSCO.US,D,20170612,000000,10.169,10.5626,10.1652,10.2828,20515331.327526,0
+TSCO.US,D,20170613,000000,10.255,10.3756,10.0816,10.1815,13342751.134695,0
+TSCO.US,D,20170614,000000,10.2013,10.288,9.93568,9.99824,12837675.82783,0
+TSCO.US,D,20170615,000000,9.98536,10.0409,9.82896,9.94614,8826441.1496356,0
+TSCO.US,D,20170616,000000,9.90162,9.9197,9.71284,9.8818,18200627.07272,0
+TSCO.US,D,20170619,000000,9.92464,9.99044,9.79318,9.91058,11511611.393956,0
+TSCO.US,D,20170620,000000,9.92144,9.94996,9.54696,9.55588,14121196.927304,0
+TSCO.US,D,20170621,000000,9.55968,9.61828,9.40288,9.40992,10047463.752178,0
+TSCO.US,D,20170622,000000,9.41678,9.46322,9.34944,9.3582,12504077.224456,0
+TSCO.US,D,20170623,000000,9.3582,9.41868,9.2834,9.37966,15249995.881663,0
+TSCO.US,D,20170626,000000,9.37966,9.45638,9.2798,9.41488,10615037.555975,0
+TSCO.US,D,20170627,000000,9.41488,9.65616,9.40366,9.57718,10332296.500098,0
+TSCO.US,D,20170628,000000,9.6202,9.67368,9.4596,9.46512,7778955.409584,0
+TSCO.US,D,20170629,000000,9.46512,9.59148,9.42782,9.45638,7586745.7284258,0
+TSCO.US,D,20170630,000000,9.5241,9.69306,9.44782,9.65784,8651632.454296,0
+TSCO.US,D,20170703,000000,9.74178,9.86812,9.7003,9.79144,6164773.5355108,0
+TSCO.US,D,20170705,000000,9.76784,9.83408,9.43676,9.44228,15856208.177679,0
+TSCO.US,D,20170706,000000,9.43676,9.46682,9.16258,9.17288,17305288.279036,0
+TSCO.US,D,20170707,000000,9.1782,9.229,9.07148,9.09656,18922996.598739,0
+TSCO.US,D,20170710,000000,9.0857,9.15344,9.01112,9.025,14238032.117795,0
+TSCO.US,D,20170711,000000,9.00044,9.0159,8.8857,8.91652,13396462.422842,0
+TSCO.US,D,20170712,000000,8.96258,9.03794,8.88402,8.9061,13962396.508255,0
+TSCO.US,D,20170713,000000,8.959,9.0623,8.9061,8.96966,23219642.130695,0
+TSCO.US,D,20170714,000000,9.01412,9.2992,8.99152,9.1782,17270933.02555,0
+TSCO.US,D,20170717,000000,9.18198,9.47406,9.16258,9.31384,17070845.33843,0
+TSCO.US,D,20170718,000000,9.31556,9.3439,9.15344,9.22954,8906740.0509678,0
+TSCO.US,D,20170719,000000,9.26954,9.41128,9.1782,9.23486,9945822.2342927,0
+TSCO.US,D,20170720,000000,9.21054,9.38672,9.1373,9.26954,12242599.952516,0
+TSCO.US,D,20170721,000000,9.24972,9.39928,9.23486,9.37264,13550101.933382,0
+TSCO.US,D,20170724,000000,9.3654,9.3654,9.14892,9.1782,11501457.753183,0
+TSCO.US,D,20170725,000000,9.2214,9.58478,9.2214,9.5365,15087737.338584,0
+TSCO.US,D,20170726,000000,9.53818,9.6221,9.41128,9.51328,18893502.689827,0
+TSCO.US,D,20170727,000000,9.6202,10.394,9.55968,10.2497,52603758.232962,0
+TSCO.US,D,20170728,000000,10.2013,10.2882,10.0173,10.0867,18957267.764103,0
+TSCO.US,D,20170731,000000,10.1138,10.1526,9.9834,9.99638,10007711.092339,0
+TSCO.US,D,20170801,000000,10.0479,10.0479,9.82876,10.0102,13596460.766333,0
+TSCO.US,D,20170802,000000,9.9553,10.0102,9.88544,9.9197,7977629.365147,0
+TSCO.US,D,20170803,000000,9.85712,9.99824,9.7968,9.88904,10726564.683743,0
+TSCO.US,D,20170804,000000,9.89284,10.1885,9.89284,10.1526,9718437.4404564,0
+TSCO.US,D,20170807,000000,10.1419,10.1815,9.98536,10.0853,11110679.226615,0
+TSCO.US,D,20170808,000000,10.0692,10.1473,9.8824,9.92824,8949304.407397,0
+TSCO.US,D,20170809,000000,9.88012,9.91246,9.74808,9.88544,9822470.2143203,0
+TSCO.US,D,20170810,000000,9.84662,9.84662,9.45638,9.47576,13557202.124213,0
+TSCO.US,D,20170811,000000,9.47938,9.57718,9.37626,9.52962,9055129.3093687,0
+TSCO.US,D,20170814,000000,9.58478,9.7003,9.48982,9.62552,9490353.6641032,0
+TSCO.US,D,20170815,000000,9.65234,9.65234,9.23682,9.36904,14320643.442491,0
+TSCO.US,D,20170816,000000,9.41678,9.5951,9.40804,9.57222,9561844.3346199,0
+TSCO.US,D,20170817,000000,9.55588,9.90868,9.45732,9.8335,17581134.10888,0
+TSCO.US,D,20170818,000000,9.75832,9.82266,9.65462,9.79426,17024901.690584,0
+TSCO.US,D,20170821,000000,9.78746,9.89098,9.70372,9.80458,9564535.1545343,0
+TSCO.US,D,20170822,000000,9.84964,10.0609,9.8335,10.0571,14049580.124604,0
+TSCO.US,D,20170823,000000,10.027,10.2495,10.014,10.2125,24432576.506969,0
+TSCO.US,D,20170824,000000,10.2972,10.5146,10.2637,10.3295,18623942.447127,0
+TSCO.US,D,20170825,000000,10.3602,10.7485,10.3511,10.6681,19473358.614995,0
+TSCO.US,D,20170828,000000,10.6911,10.7074,10.5263,10.5586,11492728.354982,0
+TSCO.US,D,20170829,000000,10.4713,10.5248,10.4028,10.5214,7773600.0472927,0
+TSCO.US,D,20170830,000000,10.5105,10.5999,10.4679,10.555,7477410.1473467,0
+TSCO.US,D,20170831,000000,10.6501,10.7701,10.6089,10.6551,12780853.279155,0
+TSCO.US,D,20170901,000000,10.6983,10.7074,10.5891,10.6606,12154974.873526,0
+TSCO.US,D,20170905,000000,10.7107,10.7409,10.5636,10.6319,11577920.133932,0
+TSCO.US,D,20170906,000000,10.6267,10.8774,10.575,10.7466,13617961.048114,0
+TSCO.US,D,20170907,000000,10.8145,10.9202,10.7573,10.9116,11675798.708342,0
+TSCO.US,D,20170908,000000,10.8865,10.904,10.6791,10.7986,16120717.877531,0
+TSCO.US,D,20170911,000000,10.8448,10.9152,10.8003,10.9097,13029349.447208,0
+TSCO.US,D,20170912,000000,10.9097,11.0526,10.8596,11.0477,7914873.3483391,0
+TSCO.US,D,20170913,000000,11.0315,11.1941,11.0187,11.1733,11079246.035381,0
+TSCO.US,D,20170914,000000,11.1639,11.1941,11.0977,11.1905,9481077.6931069,0
+TSCO.US,D,20170915,000000,11.2356,11.3141,11.1546,11.3089,11837274.180783,0
+TSCO.US,D,20170918,000000,11.3177,11.3483,10.9687,10.9851,13226273.318724,0
+TSCO.US,D,20170919,000000,11.0077,11.0457,10.8616,10.9668,8981625.7794238,0
+TSCO.US,D,20170920,000000,10.9152,10.9613,10.7289,10.8521,11354766.023753,0
+TSCO.US,D,20170921,000000,10.8754,10.9259,10.7556,10.8774,8261668.5314132,0
+TSCO.US,D,20170922,000000,10.8616,11.0408,10.8345,10.9436,11549824.190054,0
+TSCO.US,D,20170925,000000,10.9544,11.2984,10.9384,11.2514,11860251.260214,0
+TSCO.US,D,20170926,000000,11.2642,11.3414,11.1491,11.2531,6278770.7518725,0
+TSCO.US,D,20170927,000000,11.2912,11.3304,11.123,11.2642,7414081.2802061,0
+TSCO.US,D,20170928,000000,11.268,11.3519,11.2029,11.3001,6659653.1575418,0
+TSCO.US,D,20170929,000000,11.2929,11.3395,11.212,11.3323,5714907.336473,0
+TSCO.US,D,20171002,000000,11.0996,11.2903,11.044,11.2784,9681591.0763468,0
+TSCO.US,D,20171003,000000,11.3123,11.3625,11.2569,11.3141,5199473.4240356,0
+TSCO.US,D,20171004,000000,11.3053,11.3662,11.1175,11.135,5660260.5679638,0
+TSCO.US,D,20171005,000000,11.1194,11.1856,10.9959,11.1822,8024860.6123669,0
+TSCO.US,D,20171006,000000,11.1546,11.1768,10.9002,10.9314,10871501.07362,0
+TSCO.US,D,20171009,000000,10.9403,10.9695,10.7308,10.783,7774193.919656,0
+TSCO.US,D,20171010,000000,10.8003,10.9187,10.7701,10.7967,7138745.2346025,0
+TSCO.US,D,20171011,000000,10.7792,10.8754,10.6267,10.6408,11522264.307956,0
+TSCO.US,D,20171012,000000,10.8145,10.8145,10.3119,10.4211,17319173.330238,0
+TSCO.US,D,20171013,000000,10.4679,10.6287,10.3136,10.532,12594981.740219,0
+TSCO.US,D,20171016,000000,10.5263,10.5659,10.4298,10.4993,8030357.8733649,0
+TSCO.US,D,20171017,000000,10.4869,10.6536,10.485,10.5817,11830452.531858,0
+TSCO.US,D,20171018,000000,10.5817,10.7466,10.453,10.5067,8960083.4535801,0
+TSCO.US,D,20171019,000000,10.485,10.5423,10.3937,10.4621,9588952.2430604,0
+TSCO.US,D,20171020,000000,10.4869,10.5835,10.442,10.5441,10802222.971823,0
+TSCO.US,D,20171023,000000,10.5177,10.6519,10.4502,10.4621,11561680.615305,0
+TSCO.US,D,20171024,000000,10.453,10.4679,10.2516,10.4386,16821329.601894,0
+TSCO.US,D,20171025,000000,10.4694,10.523,10.2864,10.3708,24594225.411161,0
+TSCO.US,D,20171026,000000,9.82986,10.3048,9.80458,10.2685,42768564.434632,0
+TSCO.US,D,20171027,000000,10.2063,10.4728,10.0751,10.4315,20024666.622627,0
+TSCO.US,D,20171030,000000,10.4332,10.8659,10.3655,10.8307,19153377.031935,0
+TSCO.US,D,20171031,000000,10.8737,10.9221,10.6106,10.7892,16416965.58806,0
+TSCO.US,D,20171101,000000,10.8145,10.8511,10.5967,10.614,8896018.8153689,0
+TSCO.US,D,20171102,000000,10.6251,10.7289,10.4736,10.6823,10955321.165075,0
+TSCO.US,D,20171103,000000,10.3674,10.7792,10.3674,10.5586,10463048.274837,0
+TSCO.US,D,20171106,000000,10.5835,10.7074,10.5659,10.6753,8660519.5177259,0
+TSCO.US,D,20171107,000000,10.6536,10.6823,10.5086,10.5797,5300636.6907242,0
+TSCO.US,D,20171108,000000,10.5929,10.8914,10.575,10.8578,10799185.288403,0
+TSCO.US,D,20171109,000000,10.7912,11.13,10.7737,11.0796,8877046.4327647,0
+TSCO.US,D,20171110,000000,11.0408,11.3449,11.0222,11.2212,16844438.069016,0
+TSCO.US,D,20171113,000000,11.1822,11.2729,10.974,10.9813,8041399.6949303,0
+TSCO.US,D,20171114,000000,10.9097,11.1266,10.8812,11.0389,7721875.3410341,0
+TSCO.US,D,20171115,000000,11.0477,11.323,10.9418,11.2531,11517276.831199,0
+TSCO.US,D,20171116,000000,11.3053,11.4879,11.2448,11.3342,12235205.453258,0
+TSCO.US,D,20171117,000000,11.4057,11.6163,11.3519,11.5985,10889637.830508,0
+TSCO.US,D,20171120,000000,11.6521,11.83,11.6234,11.8194,12407643.914649,0
+TSCO.US,D,20171121,000000,11.83,11.83,11.4975,11.6653,10141700.259788,0
+TSCO.US,D,20171122,000000,11.6721,11.8264,11.5785,11.6377,8254610.3846436,0
+TSCO.US,D,20171124,000000,11.6163,11.6377,11.5304,11.5585,3022521.2801534,0
+TSCO.US,D,20171127,000000,11.6111,11.6971,11.5083,11.6358,7628753.0010449,0
+TSCO.US,D,20171128,000000,11.6396,12.1937,11.5894,12.1827,12229860.601981,0
+TSCO.US,D,20171129,000000,12.1769,12.5801,12.1379,12.4721,18022407.552917,0
+TSCO.US,D,20171130,000000,12.5118,12.697,12.2672,12.2708,13504930.84516,0
+TSCO.US,D,20171201,000000,12.3231,12.4399,12.0892,12.2528,14721827.874199,0
+TSCO.US,D,20171204,000000,12.339,12.4829,12.2439,12.2764,26815176.665061,0
+TSCO.US,D,20171205,000000,12.3662,12.4845,12.2439,12.3625,19246310.173648,0
+TSCO.US,D,20171206,000000,12.3874,12.4548,12.0389,12.046,8334210.3034589,0
+TSCO.US,D,20171207,000000,12.0422,12.116,11.8986,11.9545,10604347.853422,0
+TSCO.US,D,20171208,000000,12.0211,12.1975,11.9165,12.1668,10014007.190499,0
+TSCO.US,D,20171211,000000,12.2818,12.2818,11.9813,12.0746,8880089.3716919,0
+TSCO.US,D,20171212,000000,12.048,12.2277,11.9781,12.1992,6452191.9931939,0
+TSCO.US,D,20171213,000000,12.1882,12.3288,12.1431,12.2131,8489831.1403812,0
+TSCO.US,D,20171214,000000,12.2422,12.3012,12.0008,12.0103,7475029.4023832,0
+TSCO.US,D,20171215,000000,12.1003,12.3607,12.0281,12.3029,33684945.018312,0
+TSCO.US,D,20171218,000000,12.3336,12.4973,12.3084,12.4435,8513323.2595608,0
+TSCO.US,D,20171219,000000,12.4344,12.6951,12.3067,12.6772,12737390.230918,0
+TSCO.US,D,20171220,000000,12.7833,13.1681,12.7519,13.1213,16812894.512122,0
+TSCO.US,D,20171221,000000,13.1247,13.4012,13.0638,13.3772,11315733.368461,0
+TSCO.US,D,20171222,000000,13.3911,13.4181,13.2166,13.393,6416917.0258703,0
+TSCO.US,D,20171226,000000,13.4126,13.6013,13.3875,13.5384,6158330.2831357,0
+TSCO.US,D,20171227,000000,13.5745,13.5764,13.4531,13.4643,4806429.7736723,0
+TSCO.US,D,20171228,000000,13.5079,13.5152,13.3992,13.5011,3401406.5929171,0
+TSCO.US,D,20171229,000000,13.4862,13.5262,13.4107,13.4415,4065229.7637545,0
+TSCO.US,D,20180102,000000,13.5492,13.7975,13.3858,13.6084,8842307.5272208,0
+TSCO.US,D,20180103,000000,13.6377,13.7302,13.5664,13.7112,4371394.6172127,0
+TSCO.US,D,20180104,000000,13.7577,13.9751,13.6824,13.9575,6818527.1536969,0
+TSCO.US,D,20180105,000000,14.0064,14.3012,13.9701,14.2848,12011404.915637,0
+TSCO.US,D,20180108,000000,14.2363,14.3351,14.1541,14.251,7840097.9855441,0
+TSCO.US,D,20180109,000000,14.2865,14.312,14.164,14.2938,6209934.1127171,0
+TSCO.US,D,20180110,000000,14.2255,14.261,14.0548,14.1214,7965215.856086,0
+TSCO.US,D,20180111,000000,14.0205,14.1233,13.6467,14.1138,16536475.831943,0
+TSCO.US,D,20180112,000000,14.1233,14.3589,14.1067,14.3153,11675083.959303,0
+TSCO.US,D,20180116,000000,14.3798,14.5524,14.1014,14.2382,7718490.7941102,0
+TSCO.US,D,20180117,000000,14.3459,14.5853,14.2919,14.4897,6019611.1588051,0
+TSCO.US,D,20180118,000000,14.4879,14.5994,14.4323,14.5472,5492320.8211179,0
+TSCO.US,D,20180119,000000,14.6083,14.8242,14.5708,14.8151,6234077.9148459,0
+TSCO.US,D,20180122,000000,14.844,14.8678,14.6408,14.7342,7466142.3389533,0
+TSCO.US,D,20180123,000000,14.7236,14.7687,14.5274,14.5726,14088255.405375,0
+TSCO.US,D,20180124,000000,14.5653,14.5919,14.3552,14.5078,14400831.978162,0
+TSCO.US,D,20180125,000000,14.1731,14.2416,13.7469,14.0531,13688978.722943,0
+TSCO.US,D,20180126,000000,14.1138,14.2452,14.0763,14.2235,11750542.538092,0
+TSCO.US,D,20180129,000000,14.1787,14.2759,14.0654,14.2235,10032164.969418,0
+TSCO.US,D,20180130,000000,14.1176,14.2472,14.0293,14.0365,7815192.1348072,0
+TSCO.US,D,20180131,000000,14.0401,14.1427,13.6341,13.7112,15950633.883565,0
+TSCO.US,D,20180201,000000,12.947,13.0006,12.4618,12.8463,44222815.955513,0
+TSCO.US,D,20180202,000000,12.6123,12.7381,12.1522,12.2059,25285986.860649,0
+TSCO.US,D,20180205,000000,12.175,12.2672,11.8002,11.8049,18194457.106742,0
+TSCO.US,D,20180206,000000,11.7026,12.2654,11.4457,12.0984,21176621.343678,0
+TSCO.US,D,20180207,000000,12.066,12.2277,12.0266,12.1146,13212997.906409,0
+TSCO.US,D,20180208,000000,12.1431,12.2224,11.8557,11.8575,12016166.405565,0
+TSCO.US,D,20180209,000000,11.9203,12.048,11.4759,11.9581,14195168.197429,0
+TSCO.US,D,20180212,000000,12.0211,12.1594,11.8002,11.9899,9832881.3749682,0
+TSCO.US,D,20180213,000000,11.9705,12.0065,11.7045,11.8967,8185873.6001343,0
+TSCO.US,D,20180214,000000,11.8449,12.2672,11.8002,12.2277,8035792.0682712,0
+TSCO.US,D,20180215,000000,12.3157,12.6896,12.2277,12.4325,11643240.838472,0
+TSCO.US,D,20180216,000000,12.3967,12.4679,11.948,12.1058,10630373.127288,0
+TSCO.US,D,20180220,000000,11.983,12.289,11.9452,12.0873,8385803.6220248,0
+TSCO.US,D,20180221,000000,12.1322,12.3122,11.9079,11.9221,8961523.4626751,0
+TSCO.US,D,20180222,000000,11.949,12.0173,11.7816,11.8282,8300806.2968574,0
+TSCO.US,D,20180223,000000,11.9115,11.9943,11.7707,11.8913,7488289.0481753,0
+TSCO.US,D,20180226,000000,11.957,12.0091,11.6598,11.7109,9384223.9426886,0
+TSCO.US,D,20180227,000000,11.7983,12.0399,11.7347,11.7418,9784026.1758855,0
+TSCO.US,D,20180228,000000,11.7796,11.8139,11.635,11.7237,9466840.5228925,0
+TSCO.US,D,20180301,000000,11.7003,11.7292,11.4531,11.5309,8832364.1067532,0
+TSCO.US,D,20180302,000000,11.4185,11.6463,11.3049,11.5958,11618639.807178,0
+TSCO.US,D,20180305,000000,11.6552,11.7237,11.5345,11.6312,10458560.071306,0
+TSCO.US,D,20180306,000000,11.6552,11.7109,11.5738,11.6967,7508722.4619056,0
+TSCO.US,D,20180307,000000,11.5468,11.6101,11.3749,11.5161,8285964.7432631,0
+TSCO.US,D,20180308,000000,11.5644,11.6499,11.5195,11.6293,6631278.6717576,0
+TSCO.US,D,20180309,000000,11.7184,11.8067,11.6048,11.7983,5072568.6808943,0
+TSCO.US,D,20180312,000000,11.7926,11.8679,11.4853,11.4943,8578559.8759782,0
+TSCO.US,D,20180313,000000,11.5089,11.5468,11.2834,11.3625,12286604.318042,0
+TSCO.US,D,20180314,000000,11.424,11.4543,11.2887,11.3066,15730175.848807,0
+TSCO.US,D,20180315,000000,11.3226,11.5034,11.3226,11.3717,7282210.0823385,0
+TSCO.US,D,20180316,000000,11.4185,11.7365,11.4147,11.6244,11962523.439016,0
+TSCO.US,D,20180319,000000,11.5903,11.6552,11.3572,11.4113,7297125.2130391,0
+TSCO.US,D,20180320,000000,11.4185,11.4583,11.249,11.3429,5482792.5857543,0
+TSCO.US,D,20180321,000000,11.3572,11.4259,11.1586,11.1715,7270122.4147511,0
+TSCO.US,D,20180322,000000,11.1348,11.1401,10.822,10.8372,10865136.65386,0
+TSCO.US,D,20180323,000000,10.8895,10.9818,10.6787,10.7217,12258839.471145,0
+TSCO.US,D,20180326,000000,10.8665,10.9483,10.6131,10.8648,7093342.9040435,0
+TSCO.US,D,20180327,000000,10.8895,10.9911,10.6821,10.7329,7948082.9011577,0
+TSCO.US,D,20180328,000000,10.7579,10.9489,10.7002,10.8336,9465862.9984703,0
+TSCO.US,D,20180329,000000,10.9133,11.4094,10.9114,11.3787,15697449.802692,0
+TSCO.US,D,20180402,000000,11.2941,11.3778,10.7972,10.9038,14969851.046563,0
+TSCO.US,D,20180403,000000,10.9911,11.1008,10.8859,10.9799,8560759.4715791,0
+TSCO.US,D,20180404,000000,10.8246,11.256,10.7972,11.1734,9083735.0374884,0
+TSCO.US,D,20180405,000000,11.2272,11.2455,10.9706,11.079,11953920.172999,0
+TSCO.US,D,20180406,000000,10.9856,11.0826,10.6331,10.7797,9225271.1139187,0
+TSCO.US,D,20180409,000000,10.7883,10.9185,10.7017,10.7255,10043979.350608,0
+TSCO.US,D,20180410,000000,10.8424,11.1557,10.8372,11.0954,10784990.16225,0
+TSCO.US,D,20180411,000000,11.0753,11.1475,10.9489,11.0753,9692270.2678844,0
+TSCO.US,D,20180412,000000,11.1281,11.1875,10.846,10.8701,8546227.9929364,0
+TSCO.US,D,20180413,000000,10.9057,10.9057,10.5216,10.5303,10917875.673094,0
+TSCO.US,D,20180416,000000,10.8732,10.9238,10.7072,10.7915,18704251.859474,0
+TSCO.US,D,20180417,000000,10.8298,10.8553,10.5628,10.5898,17425870.646479,0
+TSCO.US,D,20180418,000000,10.6768,11.1567,10.6245,10.9527,13716007.798769,0
+TSCO.US,D,20180419,000000,10.8749,10.9133,10.7396,10.8121,8356088.9817912,0
+TSCO.US,D,20180420,000000,11.0467,11.3083,10.8591,10.893,10869482.958684,0
+TSCO.US,D,20180423,000000,10.8806,11.249,10.8591,11.1299,9984245.2506964,0
+TSCO.US,D,20180424,000000,11.2402,11.2979,11.0039,11.0484,9081270.204403,0
+TSCO.US,D,20180425,000000,11.0063,11.2364,10.8391,11.229,14404500.3225,0
+TSCO.US,D,20180426,000000,11.334,12.2241,11.285,12.0363,28176710.520041,0
+TSCO.US,D,20180427,000000,12.1461,12.4028,12.0219,12.3556,19131162.001112,0
+TSCO.US,D,20180430,000000,12.3879,12.4369,12.2003,12.2784,9854418.4453038,0
+TSCO.US,D,20180501,000000,12.2312,12.4365,12.0776,12.2348,9666108.3508199,0
+TSCO.US,D,20180502,000000,12.226,12.4765,12.1298,12.3139,10741301.127184,0
+TSCO.US,D,20180503,000000,12.0344,12.065,11.5848,11.9438,12619419.850776,0
+TSCO.US,D,20180504,000000,11.8841,12.1538,11.6826,12.0904,6189017.192284,0
+TSCO.US,D,20180507,000000,12.0776,12.1031,11.971,12.0633,8900659.4286204,0
+TSCO.US,D,20180508,000000,12.011,12.1897,11.9225,12.0034,8453373.683837,0
+TSCO.US,D,20180509,000000,12.0363,12.137,11.9383,12.0413,11691933.116818,0
+TSCO.US,D,20180510,000000,12.0521,12.2473,12.0363,12.242,8656514.8208996,0
+TSCO.US,D,20180511,000000,12.2784,12.5853,12.2764,12.5706,9689416.5272321,0
+TSCO.US,D,20180514,000000,12.5485,12.9481,12.4464,12.858,15666321.430901,0
+TSCO.US,D,20180515,000000,12.7944,12.9333,12.6663,12.7944,8739136.656611,0
+TSCO.US,D,20180516,000000,12.8416,12.9911,12.7327,12.8214,5848339.420111,0
+TSCO.US,D,20180517,000000,12.7765,13.0187,12.7746,12.9409,5899512.2980654,0
+TSCO.US,D,20180518,000000,12.9662,13.163,12.9662,13.1485,7416109.9061574,0
+TSCO.US,D,20180521,000000,13.1879,13.4339,13.1717,13.296,11832334.003595,0
+TSCO.US,D,20180522,000000,13.4657,13.596,13.107,13.3055,13563372.09019,0
+TSCO.US,D,20180523,000000,13.2979,13.4394,13.0636,13.4229,8133076.770317,0
+TSCO.US,D,20180524,000000,13.3633,13.4914,13.179,13.3987,6007502.469187,0
+TSCO.US,D,20180525,000000,13.4288,13.4537,13.2324,13.2975,7676131.4024789,0
+TSCO.US,D,20180529,000000,13.2431,13.3466,13.1854,13.3357,8747897.5878578,0
+TSCO.US,D,20180530,000000,13.394,13.6842,13.3593,13.6607,9504417.4025652,0
+TSCO.US,D,20180531,000000,13.6822,13.6822,13.468,13.4737,9260472.5041349,0
+TSCO.US,D,20180601,000000,13.5681,13.6896,13.4935,13.6222,8862730.429935,0
+TSCO.US,D,20180604,000000,13.6623,13.7167,13.5624,13.6952,12842111.476283,0
+TSCO.US,D,20180605,000000,13.6915,13.8145,13.6185,13.749,11223746.218124,0
+TSCO.US,D,20180606,000000,13.8087,13.9306,13.7543,13.9197,11639630.304719,0
+TSCO.US,D,20180607,000000,13.9614,14.0053,13.8508,13.9214,8434658.8211075,0
+TSCO.US,D,20180608,000000,13.8982,13.9792,13.8236,13.8852,10372401.278949,0
+TSCO.US,D,20180611,000000,13.9071,13.9178,13.7112,13.7654,10623036.438614,0
+TSCO.US,D,20180612,000000,13.827,13.8826,13.7203,13.7404,9210539.925985,0
+TSCO.US,D,20180613,000000,13.7673,13.8164,13.6204,13.6391,9871020.5939596,0
+TSCO.US,D,20180614,000000,13.6765,13.7239,13.3199,13.4754,11628141.765004,0
+TSCO.US,D,20180615,000000,13.4588,13.5208,13.4173,13.4899,13114183.851638,0
+TSCO.US,D,20180618,000000,13.41,13.7766,13.41,13.7092,8432362.1642659,0
+TSCO.US,D,20180619,000000,13.6095,13.7294,13.5808,13.7092,5574275.2073586,0
+TSCO.US,D,20180620,000000,13.7167,13.9594,13.6822,13.9286,6383744.2616049,0
+TSCO.US,D,20180621,000000,13.9361,14.1427,13.8906,14.0611,8586443.1374478,0
+TSCO.US,D,20180622,000000,14.0974,14.0974,13.7914,13.9341,12138803.676497,0
+TSCO.US,D,20180625,000000,13.8708,13.9123,13.6822,13.7728,7560652.1329606,0
+TSCO.US,D,20180626,000000,13.8493,13.9867,13.7422,13.9417,5871253.4334503,0
+TSCO.US,D,20180627,000000,14.054,14.3311,14.0104,14.1174,8809213.5955703,0
+TSCO.US,D,20180628,000000,14.1354,14.2585,14.026,14.1336,6356226.4235674,0
+TSCO.US,D,20180629,000000,14.1336,14.3238,13.8508,13.8691,6941159.1691228,0
+TSCO.US,D,20180702,000000,13.7524,13.7859,13.5865,13.733,6801651.7186443,0
+TSCO.US,D,20180703,000000,13.7673,13.9399,13.7673,13.8033,3615957.4370804,0
+TSCO.US,D,20180705,000000,13.9001,13.9979,13.8579,13.9754,7180205.9344264,0
+TSCO.US,D,20180706,000000,13.9667,14.0578,13.8906,13.9104,6589481.6194446,0
+TSCO.US,D,20180709,000000,14.2224,14.2536,14.0053,14.0647,7617963.4438467,0
+TSCO.US,D,20180710,000000,14.0523,14.1054,13.983,14.0919,4558385.5792774,0
+TSCO.US,D,20180711,000000,14.0611,14.101,13.9089,14.0301,3090185.9411028,0
+TSCO.US,D,20180712,000000,14.0793,14.1212,13.9783,14.0124,4594911.3574211,0
+TSCO.US,D,20180713,000000,14.0392,14.286,14.0017,14.1864,5499442.0339793,0
+TSCO.US,D,20180716,000000,14.2205,14.3099,14.1589,14.2186,7949454.5886538,0
+TSCO.US,D,20180717,000000,14.1446,14.3476,13.9998,14.3098,6800789.8153896,0
+TSCO.US,D,20180718,000000,14.4095,14.4652,14.1939,14.2825,10811330.766574,0
+TSCO.US,D,20180719,000000,14.2641,14.4601,14.2352,14.4001,6199065.7229046,0
+TSCO.US,D,20180720,000000,14.4039,14.5053,14.2789,14.4817,7629677.9703914,0
+TSCO.US,D,20180723,000000,14.4853,14.7158,14.4275,14.556,8100166.7814344,0
+TSCO.US,D,20180724,000000,14.5689,14.6133,14.1102,14.2043,12452546.971982,0
+TSCO.US,D,20180725,000000,14.1864,14.2951,13.844,14.1715,16574163.077276,0
+TSCO.US,D,20180726,000000,14.5053,14.9297,14.2833,14.5708,20812551.30697,0
+TSCO.US,D,20180727,000000,14.5145,14.5181,13.7507,13.8253,13853307.936036,0
+TSCO.US,D,20180730,000000,13.8544,14.082,13.8384,14.0355,5658494.7173943,0
+TSCO.US,D,20180731,000000,14.0559,14.2388,13.972,14.1499,5150397.4936322,0
+TSCO.US,D,20180801,000000,14.1845,14.2006,13.7654,13.9233,7048071.9611761,0
+TSCO.US,D,20180802,000000,13.8852,14.2913,13.844,14.2605,6491497.9348829,0
+TSCO.US,D,20180803,000000,14.3166,14.4837,14.1883,14.2551,9764113.0574127,0
+TSCO.US,D,20180806,000000,14.2388,14.3712,14.1874,14.2841,3145274.1722542,0
+TSCO.US,D,20180807,000000,14.2641,14.5763,14.248,14.5017,7268445.907812,0
+TSCO.US,D,20180808,000000,14.4511,14.7575,14.4165,14.7354,8196332.0603513,0
+TSCO.US,D,20180809,000000,14.6829,14.8406,14.6047,14.6977,5540734.557558,0
+TSCO.US,D,20180810,000000,14.5978,14.6629,14.5238,14.5799,4035630.7446891,0
+TSCO.US,D,20180813,000000,14.4799,14.6287,14.2896,14.4128,5550961.7754379,0
+TSCO.US,D,20180814,000000,14.4745,14.8244,14.4652,14.7738,8093303.0884483,0
+TSCO.US,D,20180815,000000,14.7053,14.7352,14.4328,14.5836,7421654.4667247,0
+TSCO.US,D,20180816,000000,14.6701,14.6777,14.3712,14.4403,5073798.4696836,0
+TSCO.US,D,20180817,000000,14.5036,14.6306,14.4249,14.5978,7274263.7547771,0
+TSCO.US,D,20180820,000000,14.6526,14.8665,14.6089,14.7539,7972526.2672224,0
+TSCO.US,D,20180821,000000,14.8081,15.1673,14.7192,15.1165,9252694.3528178,0
+TSCO.US,D,20180822,000000,15.1382,15.8087,15.1165,15.6476,13591730.809451,0
+TSCO.US,D,20180823,000000,15.5875,16.1733,15.5755,16.1119,12987384.218649,0
+TSCO.US,D,20180824,000000,16.2065,16.3067,16.0265,16.1172,8672186.7447013,0
+TSCO.US,D,20180827,000000,16.1922,16.1922,15.6732,15.7458,8250857.9521844,0
+TSCO.US,D,20180828,000000,15.7899,15.7899,15.4988,15.6442,8367971.6845806,0
+TSCO.US,D,20180829,000000,15.6809,15.7644,15.5774,15.7368,6050750.0416106,0
+TSCO.US,D,20180830,000000,15.7551,15.8133,15.6826,15.7368,4610861.8231284,0
+TSCO.US,D,20180831,000000,15.757,16.0974,15.757,16.0628,6616326.7525034,0
+TSCO.US,D,20180904,000000,16.1263,16.6325,15.979,16.5247,11284804.705961,0
+TSCO.US,D,20180905,000000,16.4795,16.7247,16.2542,16.4102,8508130.8180067,0
+TSCO.US,D,20180906,000000,16.3828,16.5493,16.2828,16.3596,8187387.1863366,0
+TSCO.US,D,20180907,000000,16.3103,16.4766,16.2485,16.2789,10373830.777029,0
+TSCO.US,D,20180910,000000,16.2158,16.4102,16.1163,16.3647,7486165.8230861,0
+TSCO.US,D,20180911,000000,16.3393,16.6342,16.2138,16.5014,9992795.9616378,0
+TSCO.US,D,20180912,000000,16.445,16.5177,16.0882,16.1263,10121266.846058,0
+TSCO.US,D,20180913,000000,16.1716,16.2704,15.9734,16.1229,15016672.364186,0
+TSCO.US,D,20180914,000000,16.1569,16.1569,15.8518,15.9044,11265800.790311,0
+TSCO.US,D,20180917,000000,15.9555,16.1155,15.7458,15.9555,10527953.794272,0
+TSCO.US,D,20180918,000000,15.948,16.2261,15.948,16.1282,7804823.0182201,0
+TSCO.US,D,20180919,000000,16.1044,16.3467,16.0882,16.2173,7978286.3036022,0
+TSCO.US,D,20180920,000000,16.2261,16.3756,16.0902,16.274,5742472.4740787,0
+TSCO.US,D,20180921,000000,16.3884,16.4932,16.3157,16.372,10587782.493321,0
+TSCO.US,D,20180924,000000,16.3664,16.5086,16.3029,16.4757,6357524.5339562,0
+TSCO.US,D,20180925,000000,16.4665,16.618,16.3828,16.4469,6396399.5240176,0
+TSCO.US,D,20180926,000000,16.4591,16.7285,16.4412,16.5882,6458645.7565836,0
+TSCO.US,D,20180927,000000,16.5689,16.7303,16.4977,16.5777,6755618.7271683,0
+TSCO.US,D,20180928,000000,16.5577,16.8214,16.4614,16.5358,6876311.4602712,0
+TSCO.US,D,20181001,000000,16.6199,16.7175,16.4047,16.4302,5863517.3261949,0
+TSCO.US,D,20181002,000000,16.4831,16.5139,16.1569,16.1607,5791569.4265126,0
+TSCO.US,D,20181003,000000,16.2559,16.3522,16.1377,16.1663,5805323.0900241,0
+TSCO.US,D,20181004,000000,16.1735,16.2629,15.7965,15.9301,9251590.6962124,0
+TSCO.US,D,20181005,000000,15.9408,16.0755,15.867,15.948,5919383.372477,0
+TSCO.US,D,20181008,000000,15.8971,16.1849,15.7296,16.1358,6503222.9724421,0
+TSCO.US,D,20181009,000000,16.1263,16.4903,15.9555,16.2013,8524464.9357717,0
+TSCO.US,D,20181010,000000,16.1518,16.1518,15.4151,15.4333,7732034.2373157,0
+TSCO.US,D,20181011,000000,15.4223,15.9734,15.3515,15.5081,12278384.704082,0
+TSCO.US,D,20181012,000000,15.7606,15.9885,15.5386,15.7699,9430009.9253055,0
+TSCO.US,D,20181015,000000,15.7587,15.9153,15.6752,15.7513,6633974.7471802,0
+TSCO.US,D,20181016,000000,15.8076,16.2173,15.7134,16.1716,5782761.195697,0
+TSCO.US,D,20181017,000000,16.1902,16.1941,15.8133,16.0226,6145554.1440474,0
+TSCO.US,D,20181018,000000,15.948,16.0991,15.8133,15.948,8099273.3451346,0
+TSCO.US,D,20181019,000000,16.0789,16.1518,15.7513,15.8038,10701679.855036,0
+TSCO.US,D,20181022,000000,15.8588,16.0481,15.6388,15.9008,11445675.795023,0
+TSCO.US,D,20181023,000000,15.7134,15.9885,15.6541,15.9191,7473836.4021475,0
+TSCO.US,D,20181024,000000,15.8915,16.0991,15.2309,15.3167,11341112.214887,0
+TSCO.US,D,20181025,000000,15.3366,16.6998,15.2676,16.2065,19250525.090781,0
+TSCO.US,D,20181026,000000,16.3373,16.6325,15.9301,16.5284,16861812.777295,0
+TSCO.US,D,20181029,000000,16.7141,17.3167,16.6998,17.0962,10616104.424028,0
+TSCO.US,D,20181030,000000,17.0288,17.2853,16.7449,16.9946,7982012.4585242,0
+TSCO.US,D,20181031,000000,17.1325,17.1947,16.6833,16.7192,8250579.4102791,0
+TSCO.US,D,20181101,000000,16.7303,17.0562,16.5396,16.8159,7916938.7628446,0
+TSCO.US,D,20181102,000000,17.0547,17.1865,16.8233,17.0687,9573758.5704544,0
+TSCO.US,D,20181105,000000,17.0562,17.1038,16.7887,17.0756,5675002.2669121,0
+TSCO.US,D,20181106,000000,17.0454,17.1725,16.8989,16.954,9697483.7314696,0
+TSCO.US,D,20181107,000000,17.0888,17.4617,16.9397,17.4219,8179976.9205548,0
+TSCO.US,D,20181108,000000,17.4273,17.753,17.3131,17.5798,5283046.5066317,0
+TSCO.US,D,20181109,000000,17.5309,17.768,17.5163,17.6731,7466215.9160601,0
+TSCO.US,D,20181112,000000,17.6565,17.768,17.4075,17.502,11372897.525133,0
+TSCO.US,D,20181113,000000,17.5037,17.5743,17.2054,17.4255,6224071.428287,0
+TSCO.US,D,20181114,000000,17.5386,17.5911,17.0531,17.138,9774329.7642771,0
+TSCO.US,D,20181115,000000,17.1093,17.3038,16.6852,16.9761,7010022.0858152,0
+TSCO.US,D,20181116,000000,16.8887,17.014,16.7398,16.8593,10166621.877048,0
+TSCO.US,D,20181119,000000,16.8271,17.1363,16.7615,16.7869,4717238.5534024,0
+TSCO.US,D,20181120,000000,16.4338,16.5577,15.8788,15.9734,9363012.7138271,0
+TSCO.US,D,20181121,000000,16.0413,16.3541,15.9885,16.1941,6515068.8866768,0
+TSCO.US,D,20181123,000000,16.1606,16.3963,16.1395,16.3052,4213986.9076905,0
+TSCO.US,D,20181126,000000,16.3836,16.4804,16.1551,16.2224,8608605.6131934,0
+TSCO.US,D,20181127,000000,16.2224,16.6795,16.2224,16.5702,10080457.829182,0
+TSCO.US,D,20181128,000000,16.6553,17.4004,16.5722,17.3549,8474469.2915305,0
+TSCO.US,D,20181129,000000,17.2819,17.4625,17.2,17.2855,6474128.4821104,0
+TSCO.US,D,20181130,000000,17.3292,17.4518,17.154,17.3698,8948169.217745,0
+TSCO.US,D,20181203,000000,17.4974,17.6506,17.1127,17.4811,8293848.0047328,0
+TSCO.US,D,20181204,000000,17.519,17.6636,16.8598,16.9789,6358071.1067508,0
+TSCO.US,D,20181206,000000,16.7379,16.8692,16.2243,16.8653,10026625.664358,0
+TSCO.US,D,20181207,000000,16.8256,16.8653,16.1668,16.2119,8649840.3261883,0
+TSCO.US,D,20181210,000000,16.38,16.5459,16.0127,16.4547,6761315.6974568,0
+TSCO.US,D,20181211,000000,16.6301,16.9532,16.3954,16.4933,6832590.8921594,0
+TSCO.US,D,20181212,000000,16.674,16.8851,16.524,16.7527,5352030.3000002,0
+TSCO.US,D,20181213,000000,17.0208,17.0956,16.674,16.7997,7513294.7535577,0
+TSCO.US,D,20181214,000000,16.6062,16.9276,16.1716,16.285,8167358.4466952,0
+TSCO.US,D,20181217,000000,16.23,16.3602,15.7684,15.8889,7877774.7198623,0
+TSCO.US,D,20181218,000000,15.949,16.2281,15.6991,15.7353,8003959.4584563,0
+TSCO.US,D,20181219,000000,15.8213,16.2317,15.6151,15.7062,5610133.536031,0
+TSCO.US,D,20181220,000000,15.6021,15.6752,14.9025,15.1401,9260257.0283213,0
+TSCO.US,D,20181221,000000,15.08,15.3356,14.6543,14.6669,15717415.476241,0
+TSCO.US,D,20181224,000000,14.5978,14.7898,14.3645,14.3716,3447518.417008,0
+TSCO.US,D,20181226,000000,14.4609,15.142,14.4609,15.1327,6206139.6361968,0
+TSCO.US,D,20181227,000000,14.9321,15.2809,14.7493,15.279,7122269.2181303,0
+TSCO.US,D,20181228,000000,15.3283,15.4982,15.1057,15.193,4953457.8555925,0
+TSCO.US,D,20181231,000000,15.2607,15.3209,15.1203,15.2351,5718297.1389049,0
+TSCO.US,D,20190102,000000,14.9379,15.3394,14.7645,15.0142,8309088.9769079,0
+TSCO.US,D,20190103,000000,14.9871,15.0473,14.6635,14.7308,11841336.688194,0
+TSCO.US,D,20190104,000000,14.9721,15.2322,14.7705,15.0343,11191882.075262,0
+TSCO.US,D,20190107,000000,15.016,15.4307,14.9778,15.2554,13911581.00482,0
+TSCO.US,D,20190108,000000,15.3612,15.4396,15.0509,15.2459,10968817.308711,0
+TSCO.US,D,20190109,000000,15.3521,15.721,15.3521,15.4509,7168370.5312062,0
+TSCO.US,D,20190110,000000,15.2607,15.4651,15.0307,15.4594,6936134.9038119,0
+TSCO.US,D,20190111,000000,15.447,15.7591,15.4086,15.577,6597107.3610399,0
+TSCO.US,D,20190114,000000,15.4632,15.9802,15.4341,15.686,13172115.312427,0
+TSCO.US,D,20190115,000000,15.6752,15.9654,15.5342,15.8759,9112361.7876398,0
+TSCO.US,D,20190116,000000,15.8687,16.0951,15.8489,15.909,7077140.1739696,0
+TSCO.US,D,20190117,000000,15.7796,16.1754,15.6495,16.1587,6656888.7605194,0
+TSCO.US,D,20190118,000000,16.2561,16.4574,16.1977,16.3379,6875848.9755985,0
+TSCO.US,D,20190122,000000,16.2706,16.524,16.2356,16.316,6405396.9531086,0
+TSCO.US,D,20190123,000000,16.4328,16.4496,16.0715,16.2544,5618926.0003235,0
+TSCO.US,D,20190124,000000,16.1461,16.2336,15.7389,15.9927,7249231.7718561,0
+TSCO.US,D,20190125,000000,16.1376,16.367,16.0936,16.3602,8163705.8688811,0
+TSCO.US,D,20190128,000000,16.2356,16.316,16.0761,16.2706,6530372.9249438,0
+TSCO.US,D,20190129,000000,16.3415,16.4785,16.1497,16.4146,5800072.8378852,0
+TSCO.US,D,20190130,000000,16.473,16.5533,16.3126,16.3636,9717738.4579395,0
+TSCO.US,D,20190131,000000,15.7835,15.9895,15.0853,15.5926,36569057.249086,0
+TSCO.US,D,20190201,000000,15.6972,16.1551,15.4632,15.8795,13917109.798865,0
+TSCO.US,D,20190204,000000,15.8706,16.23,15.7026,16.2243,7894529.2782393,0
+TSCO.US,D,20190205,000000,16.247,16.4565,16.1615,16.3585,8448612.193909,0
+TSCO.US,D,20190206,000000,16.3585,16.6393,16.1661,16.6214,6755581.9386146,0
+TSCO.US,D,20190207,000000,16.5423,16.5722,16.285,16.5702,8615847.7027305,0
+TSCO.US,D,20190208,000000,16.4692,16.9167,16.4239,16.8562,10298261.832579,0
+TSCO.US,D,20190211,000000,16.9808,17.3113,16.926,17.1982,10052808.603453,0
+TSCO.US,D,20190212,000000,17.26,17.4811,17.2088,17.4482,8977978.4571172,0
+TSCO.US,D,20190213,000000,17.4518,17.5616,17.2529,17.4974,9001906.7834319,0
+TSCO.US,D,20190214,000000,17.3913,17.5831,17.2545,17.4885,8054470.142447,0
+TSCO.US,D,20190215,000000,17.5633,17.828,17.4571,17.8169,7983063.5600533,0
+TSCO.US,D,20190219,000000,17.6377,17.777,17.4097,17.7237,6830467.6670701,0
+TSCO.US,D,20190220,000000,17.6672,17.8991,17.6672,17.8114,6597832.6210955,0
+TSCO.US,D,20190221,000000,17.7948,17.8991,17.6487,17.7128,4774770.5956094,0
+TSCO.US,D,20190222,000000,17.7771,17.8228,17.5005,17.592,7179165.3439119,0
+TSCO.US,D,20190225,000000,17.6818,17.717,17.3205,17.365,5179297.5301807,0
+TSCO.US,D,20190226,000000,17.3026,17.4427,17.2714,17.365,5708684.8154189,0
+TSCO.US,D,20190227,000000,17.3504,17.5667,17.2806,17.4674,6360126.0102408,0
+TSCO.US,D,20190228,000000,17.3976,17.5519,17.275,17.4655,7411495.5704441,0
+TSCO.US,D,20190301,000000,17.561,17.6504,17.1287,17.3939,7040346.3649358,0
+TSCO.US,D,20190304,000000,17.4472,17.564,17.0075,17.1966,8632702.1157524,0
+TSCO.US,D,20190305,000000,17.2198,17.3882,17.1186,17.1287,4085053.5385973,0
+TSCO.US,D,20190306,000000,17.1837,17.365,16.8469,16.8867,5034014.2767991,0
+TSCO.US,D,20190307,000000,16.8644,16.958,16.779,16.8941,4729231.621852,0
+TSCO.US,D,20190308,000000,16.8024,16.916,16.4597,16.5571,6416097.1666774,0
+TSCO.US,D,20190311,000000,16.6485,16.6521,16.2475,16.3977,7917522.1241929,0
+TSCO.US,D,20190312,000000,16.37,16.7533,16.37,16.5896,6451666.4424288,0
+TSCO.US,D,20190313,000000,16.6465,16.8319,16.6045,16.7639,6266068.18989,0
+TSCO.US,D,20190314,000000,16.7457,16.7457,16.5331,16.559,5190344.607254,0
+TSCO.US,D,20190315,000000,16.559,16.6414,16.3391,16.3868,10942555.537002,0
+TSCO.US,D,20190318,000000,16.3813,16.4951,16.3061,16.4561,8844026.0782211,0
+TSCO.US,D,20190319,000000,16.5459,16.8827,16.4894,16.6983,5727289.3124884,0
+TSCO.US,D,20190320,000000,16.7038,16.9253,16.6159,16.6834,7691766.537727,0
+TSCO.US,D,20190321,000000,16.8245,17.3192,16.7162,17.2822,6573594.2198293,0
+TSCO.US,D,20190322,000000,17.2497,17.2914,16.9383,16.9765,4891274.6891184,0
+TSCO.US,D,20190325,000000,16.927,17.4013,16.927,17.2273,5338213.5703974,0
+TSCO.US,D,20190326,000000,17.3902,17.5258,17.3175,17.3902,5693401.799183,0
+TSCO.US,D,20190327,000000,17.3882,17.549,17.2143,17.3669,6740120.2351183,0
+TSCO.US,D,20190328,000000,17.3761,17.5574,17.3761,17.4453,6068955.1200981,0
+TSCO.US,D,20190329,000000,17.5629,18.0573,17.4735,17.9073,10692382.86201,0
+TSCO.US,D,20190401,000000,17.9808,18.1789,17.6965,17.8576,10804109.699068,0
+TSCO.US,D,20190402,000000,17.8614,17.8997,17.709,17.797,5921306.8882763,0
+TSCO.US,D,20190403,000000,17.8706,18.1598,17.7755,17.9657,7437836.1747684,0
+TSCO.US,D,20190404,000000,17.9693,18.2443,17.9273,18.2424,6135453.0583511,0
+TSCO.US,D,20190405,000000,18.2624,18.5879,18.2512,18.5248,9586608.2866495,0
+TSCO.US,D,20190408,000000,18.4445,18.6676,18.3457,18.6221,6795886.4267559,0
+TSCO.US,D,20190409,000000,18.5712,18.6753,18.4517,18.4875,5105489.1807924,0
+TSCO.US,D,20190410,000000,18.5377,18.5655,18.3233,18.5324,5326935.2509878,0
+TSCO.US,D,20190411,000000,18.6753,18.8686,18.575,18.8572,6323295.4126542,0
+TSCO.US,D,20190412,000000,18.9122,19.1855,18.8876,19.0962,7021079.6739036,0
+TSCO.US,D,20190415,000000,19.0429,19.22,18.9363,19.1381,8419375.8048716,0
+TSCO.US,D,20190416,000000,19.098,19.3855,19.098,19.2673,8863960.218725,0
+TSCO.US,D,20190417,000000,19.3474,19.4349,19.0201,19.0295,6812083.9013227,0
+TSCO.US,D,20190418,000000,19.001,19.1304,18.7643,18.8838,7683205.3157711,0
+TSCO.US,D,20190422,000000,18.8743,18.9027,18.5526,18.6167,4999564.4241759,0
+TSCO.US,D,20190423,000000,18.7242,18.9649,18.6445,18.8969,6461467.9641897,0
+TSCO.US,D,20190424,000000,18.9363,19.2523,18.9103,19.06,8180912.4009163,0
+TSCO.US,D,20190425,000000,19.197,19.7773,19.0353,19.2465,20918617.962293,0
+TSCO.US,D,20190426,000000,19.2542,19.3588,18.7813,19.2598,10154938.883549,0
+TSCO.US,D,20190429,000000,19.2826,19.3911,19.0353,19.1761,6512814.2738969,0
+TSCO.US,D,20190430,000000,19.0866,19.1608,18.7889,18.9534,7555307.2816843,0
+TSCO.US,D,20190501,000000,18.9724,19.0105,18.4276,18.4945,4969534.4534834,0
+TSCO.US,D,20190502,000000,18.4909,18.8743,18.4407,18.8724,8023247.1715191,0
+TSCO.US,D,20190503,000000,18.9065,19.1894,18.8629,19.0239,8588582.1290601,0
+TSCO.US,D,20190506,000000,18.7185,18.9496,18.6507,18.8838,4873395.4521048,0
+TSCO.US,D,20190507,000000,18.6771,18.7356,18.3067,18.435,6043597.295704,0
+TSCO.US,D,20190508,000000,18.3849,18.747,18.2296,18.5898,7238253.016382,0
+TSCO.US,D,20190509,000000,18.4777,18.8465,18.3194,18.7736,6360788.2042045,0
+TSCO.US,D,20190510,000000,18.7015,18.8781,18.5078,18.8143,8231249.6531551,0
+TSCO.US,D,20190513,000000,18.4928,18.6129,18.0616,18.1853,7861419.5800662,0
+TSCO.US,D,20190514,000000,18.2474,18.4909,18.0736,18.4369,6573741.3740435,0
+TSCO.US,D,20190515,000000,18.2808,18.3176,17.9693,18.1823,7915745.7626088,0
+TSCO.US,D,20190516,000000,18.3213,18.6292,18.2146,18.5078,5924202.6729893,0
+TSCO.US,D,20190517,000000,18.4165,18.6463,18.3628,18.4407,5841812.0796145,0
+TSCO.US,D,20190520,000000,18.3084,18.5769,18.2369,18.5508,7856211.3719885,0
+TSCO.US,D,20190521,000000,18.6167,19.0752,18.5997,18.9592,6005668.2970187,0
+TSCO.US,D,20190522,000000,18.8372,18.9763,18.747,18.8484,5765002.8353597,0
+TSCO.US,D,20190523,000000,18.6714,18.8838,18.5116,18.6903,6516866.270292,0
+TSCO.US,D,20190524,000000,18.7546,18.8446,18.4684,18.5898,6558463.6133146,0
+TSCO.US,D,20190528,000000,18.6254,18.9027,18.4072,18.4165,7993863.628267,0
+TSCO.US,D,20190529,000000,18.3067,18.4053,18.0513,18.2462,6510154.9870281,0
+TSCO.US,D,20190530,000000,18.3103,18.5453,18.3103,18.5228,3306549.9354043,0
+TSCO.US,D,20190531,000000,18.3176,18.5786,18.1143,18.5248,6682693.3030642,0
+TSCO.US,D,20190603,000000,18.5116,18.7489,18.398,18.6074,5640263.3613686,0
+TSCO.US,D,20190604,000000,18.7963,19.1474,18.7963,19.14,6086702.9694214,0
+TSCO.US,D,20190605,000000,19.2998,19.3988,19.0372,19.2427,5487632.9082972,0
+TSCO.US,D,20190606,000000,19.2959,19.8285,19.2293,19.7125,7723919.733509,0
+TSCO.US,D,20190607,000000,19.783,20.156,19.7375,19.9562,5936253.5520231,0
+TSCO.US,D,20190610,000000,20.1348,20.156,19.665,19.6899,5773327.5594714,0
+TSCO.US,D,20190611,000000,19.7905,19.8669,19.5661,19.7241,5727504.7883009,0
+TSCO.US,D,20190612,000000,19.7544,19.9181,19.61,19.7144,3894226.0559506,0
+TSCO.US,D,20190613,000000,19.8536,20.0266,19.7583,19.882,4055685.7618684,0
+TSCO.US,D,20190614,000000,19.8994,19.9677,19.4805,19.511,9173062.9009573,0
+TSCO.US,D,20190617,000000,19.4349,19.4653,18.9293,19.1362,7188399.270847,0
+TSCO.US,D,20190618,000000,19.2617,19.4349,19.1057,19.3131,4999827.1995582,0
+TSCO.US,D,20190619,000000,19.1304,19.627,19.1304,19.5262,6537147.2743001,0
+TSCO.US,D,20190620,000000,19.5834,19.7164,19.3436,19.6231,5612125.3734286,0
+TSCO.US,D,20190621,000000,19.6538,19.6938,19.4425,19.6213,5773006.9735054,0
+TSCO.US,D,20190624,000000,19.7905,19.8458,19.5926,19.6364,4568434.1098977,0
+TSCO.US,D,20190625,000000,19.6577,19.7487,19.4785,19.5984,4667768.4599254,0
+TSCO.US,D,20190626,000000,19.6345,19.8304,19.5642,19.6119,4434812.8279838,0
+TSCO.US,D,20190627,000000,19.627,19.9882,19.4843,19.8895,6381347.7501179,0
+TSCO.US,D,20190628,000000,19.943,20.0668,19.7848,19.998,6163175.8611866,0
+TSCO.US,D,20190701,000000,20.2036,20.6566,20.1124,20.3294,5306901.2558395,0
+TSCO.US,D,20190702,000000,20.3556,20.4756,20.2094,20.312,5738562.3763898,0
+TSCO.US,D,20190703,000000,20.1144,20.2226,19.9275,20.217,5282111.0262701,0
+TSCO.US,D,20190705,000000,20.1258,20.3616,20.0398,20.3026,4420990.8428733,0
+TSCO.US,D,20190708,000000,20.2226,20.375,20.219,20.2832,3626731.2277558,0
+TSCO.US,D,20190709,000000,20.274,20.4132,20.101,20.2336,4425768.0993241,0
+TSCO.US,D,20190710,000000,20.2702,20.272,19.9048,20.0972,4144015.0788842,0
+TSCO.US,D,20190711,000000,20.3312,20.4492,20.1464,20.312,6350072.2241126,0
+TSCO.US,D,20190712,000000,20.428,20.8694,20.3878,20.7626,4872023.764609,0
+TSCO.US,D,20190715,000000,20.7556,20.7952,20.35,20.489,4534551.8521003,0
+TSCO.US,D,20190716,000000,20.7686,20.8084,20.6166,20.643,5311089.8954337,0
+TSCO.US,D,20190717,000000,20.6146,20.6186,20.3956,20.4226,4727250.2954692,0
+TSCO.US,D,20190718,000000,20.4092,20.7062,20.217,20.628,7540702.2259347,0
+TSCO.US,D,20190719,000000,20.7538,21.0006,20.5382,20.6714,6930169.9026331,0
+TSCO.US,D,20190722,000000,20.7044,20.9892,20.5894,20.7228,6257328.2806743,0
+TSCO.US,D,20190723,000000,20.7646,20.8026,20.1844,20.4678,7912739.6122343,0
+TSCO.US,D,20190724,000000,20.4354,20.7724,20.386,20.6754,7622441.1363614,0
+TSCO.US,D,20190725,000000,19.3017,20.5536,19.3017,20.491,15339060.96975,0
+TSCO.US,D,20190726,000000,20.5914,20.6412,20.118,20.2076,7921111.6359158,0
+TSCO.US,D,20190729,000000,20.1938,20.3936,20.0762,20.299,5970440.6292633,0
+TSCO.US,D,20190730,000000,20.1978,20.3368,20.0282,20.0834,4436946.5640883,0
+TSCO.US,D,20190731,000000,20.0514,20.291,19.8419,19.9998,7002979.7055686,0
+TSCO.US,D,20190801,000000,20.0434,20.1938,19.5887,19.8439,7367827.557409,0
+TSCO.US,D,20190802,000000,19.7925,19.8706,19.5871,19.6745,5804808.0502746,0
+TSCO.US,D,20190805,000000,19.4099,19.4368,18.7394,18.8857,8272452.8331043,0
+TSCO.US,D,20190806,000000,18.9592,19.4712,18.8743,19.4332,6203990.1335694,0
+TSCO.US,D,20190807,000000,19.2123,19.4939,19.0619,19.4273,5040068.621608,0
+TSCO.US,D,20190808,000000,19.4712,20.1348,19.4293,20.0514,5945618.8666488,0
+TSCO.US,D,20190809,000000,19.9484,20.293,19.743,19.7718,5072768.3901848,0
+TSCO.US,D,20190812,000000,19.6364,19.6364,18.7698,18.8429,8118550.5471818,0
+TSCO.US,D,20190813,000000,18.8429,19.4939,18.6203,19.1589,6763586.0767603,0
+TSCO.US,D,20190814,000000,18.7889,18.9103,18.3366,18.3512,6809093.5174718,0
+TSCO.US,D,20190815,000000,18.3794,18.5248,18.1233,18.2627,7480290.1655371,0
+TSCO.US,D,20190816,000000,18.4035,18.6109,18.3251,18.4816,5870522.9178873,0
+TSCO.US,D,20190819,000000,18.7015,18.7717,18.3194,18.6036,7481372.8001129,0
+TSCO.US,D,20190820,000000,18.5508,18.8143,18.4777,18.5413,4710973.9882878,0
+TSCO.US,D,20190821,000000,18.7451,18.88,18.5997,18.6221,4978400.4948832,0
+TSCO.US,D,20190822,000000,18.6425,18.8075,18.4928,18.6463,4580784.5528671,0
+TSCO.US,D,20190823,000000,18.4609,18.4627,17.6932,17.8651,10994800.538516,0
+TSCO.US,D,20190826,000000,18.0011,18.2412,17.8963,18.234,6092011.0321441,0
+TSCO.US,D,20190827,000000,18.3111,18.4239,18.2502,18.3336,6890422.4983025,0
+TSCO.US,D,20190828,000000,18.2557,18.8989,18.2264,18.8534,7576161.1360261,0
+TSCO.US,D,20190829,000000,19.1057,19.275,18.963,19.2046,5422254.3931742,0
+TSCO.US,D,20190830,000000,19.45,19.4595,18.7034,18.7925,5207230.5533221,0
+TSCO.US,D,20190903,000000,18.575,18.8106,18.3037,18.4797,6982987.7544809,0
+TSCO.US,D,20190904,000000,18.5562,18.6292,18.2911,18.5002,6096830.3326559,0
+TSCO.US,D,20190905,000000,18.7112,19.0733,18.5655,18.9915,7948834.4387518,0
+TSCO.US,D,20190906,000000,19.1285,19.3662,19.0581,19.098,11040702.142301,0
+TSCO.US,D,20190909,000000,19.2388,19.2485,18.7944,18.9179,9520882.9080218,0
+TSCO.US,D,20190910,000000,18.8932,19.625,18.7698,19.6213,6845992.4366582,0
+TSCO.US,D,20190911,000000,19.5681,19.57,19.1057,19.1532,5325542.5414611,0
+TSCO.US,D,20190912,000000,19.2562,19.275,18.2167,18.3221,11472873.047094,0
+TSCO.US,D,20190913,000000,18.4517,18.4797,17.8757,17.9094,12175881.282944,0
+TSCO.US,D,20190916,000000,17.8594,18.0584,17.5861,17.6434,8725488.1032525,0
+TSCO.US,D,20190917,000000,17.6341,17.9402,17.4573,17.7393,6811710.7602794,0
+TSCO.US,D,20190918,000000,17.7079,17.8344,17.0665,17.2545,12131808.59582,0
+TSCO.US,D,20190919,000000,17.2804,17.3098,16.9316,16.9835,9468937.4704432,0
+TSCO.US,D,20190920,000000,16.849,17.0629,16.6456,16.6716,11976771.120246,0
+TSCO.US,D,20190923,000000,16.6184,17.2379,16.6165,16.9978,7988807.8299111,0
+TSCO.US,D,20190924,000000,16.939,17.1365,16.7676,16.8544,5051199.7868033,0
+TSCO.US,D,20190925,000000,16.8526,16.9133,16.5704,16.7122,6327100.4001901,0
+TSCO.US,D,20190926,000000,16.5722,16.6853,16.3063,16.4078,9753623.0641505,0
+TSCO.US,D,20190927,000000,16.5312,16.5995,16.3554,16.4169,7458900.2494152,0
+TSCO.US,D,20190930,000000,16.4759,16.7843,16.4759,16.6808,9608287.2556924,0
+TSCO.US,D,20191001,000000,16.9335,16.9721,16.445,16.563,7904199.4123095,0
+TSCO.US,D,20191002,000000,16.6273,16.7949,16.4283,16.7051,16338301.149606,0
+TSCO.US,D,20191003,000000,16.7303,17.2097,16.6511,17.1828,15242916.712863,0
+TSCO.US,D,20191004,000000,17.1546,17.4001,17.0609,17.1723,7339100.9526126,0
+TSCO.US,D,20191007,000000,17.1656,17.3308,16.9436,16.9778,9913038.3775932,0
+TSCO.US,D,20191008,000000,17.0181,17.2545,16.7192,16.9816,12573922.921079,0
+TSCO.US,D,20191009,000000,17.0387,17.3279,17.0387,17.1508,6758377.8686826,0
+TSCO.US,D,20191010,000000,17.0697,17.2474,17.0535,17.1751,5892343.7856358,0
+TSCO.US,D,20191011,000000,17.3867,17.5806,17.2457,17.3943,9472090.7750314,0
+TSCO.US,D,20191014,000000,17.3487,17.4369,17.1253,17.2912,4089378.8213905,0
+TSCO.US,D,20191015,000000,17.2097,17.354,17.0901,17.2986,5983589.9093954,0
+TSCO.US,D,20191016,000000,17.2876,17.4727,17.2246,17.236,6750631.2504117,0
+TSCO.US,D,20191017,000000,17.3595,17.3905,17.0975,17.1346,8396120.1835352,0
+TSCO.US,D,20191018,000000,17.0423,17.3173,16.9852,17.2115,12005539.769104,0
+TSCO.US,D,20191021,000000,17.3355,17.3355,17.0071,17.0497,8016956.3288661,0
+TSCO.US,D,20191022,000000,17.0553,17.4573,16.9666,17.3633,6426119.4197593,0
+TSCO.US,D,20191023,000000,17.3391,17.5768,17.1808,17.5441,15054149.389214,0
+TSCO.US,D,20191024,000000,18.0675,18.2321,17.5089,18.0749,20728999.246404,0
+TSCO.US,D,20191025,000000,17.8999,18.0179,17.6324,17.7909,10360381.932961,0
+TSCO.US,D,20191028,000000,17.883,18.0104,17.6181,17.6525,5397574.5292653,0
+TSCO.US,D,20191029,000000,17.5642,17.6181,17.3234,17.6069,7771066.8926064,0
+TSCO.US,D,20191030,000000,17.5749,17.9149,17.5694,17.8925,6034005.9942492,0
+TSCO.US,D,20191031,000000,17.8316,17.8484,17.4225,17.5252,6332482.0400201,0
+TSCO.US,D,20191101,000000,17.6525,17.6862,17.5459,17.6658,4477371.9289057,0
+TSCO.US,D,20191104,000000,17.745,17.9716,17.6805,17.8169,6390986.3511414,0
+TSCO.US,D,20191105,000000,17.883,18.1124,17.8002,17.9956,5248328.6231183,0
+TSCO.US,D,20191106,000000,17.9553,17.9939,17.5386,17.6932,5392308.5106039,0
+TSCO.US,D,20191107,000000,17.7117,17.8963,17.4774,17.5034,5869592.6930338,0
+TSCO.US,D,20191108,000000,17.4774,17.5572,17.3429,17.4889,4319081.2940988,0
+TSCO.US,D,20191111,000000,17.4703,17.8021,17.3924,17.789,4646746.4293391,0
+TSCO.US,D,20191112,000000,17.7299,17.8297,17.5422,17.8226,4811559.1491353,0
+TSCO.US,D,20191113,000000,17.7393,18.0915,17.5515,17.8776,5599932.5956886,0
+TSCO.US,D,20191114,000000,17.8943,18.1271,17.5591,17.9939,4644045.0984088,0
+TSCO.US,D,20191115,000000,17.9832,18.2078,17.9832,18.1657,7279209.187472,0
+TSCO.US,D,20191118,000000,18.1322,18.2557,17.8262,18.0384,5721576.5756762,0
+TSCO.US,D,20191119,000000,18.0141,18.0274,17.7751,17.8059,6913830.5293601,0
+TSCO.US,D,20191120,000000,17.8002,17.8849,17.5957,17.8651,4940976.024932,0
+TSCO.US,D,20191121,000000,17.8484,18.074,17.8179,17.8537,6520350.6718619,0
+TSCO.US,D,20191122,000000,17.8927,18.0203,17.8,17.9945,4921073.4174745,0
+TSCO.US,D,20191125,000000,18.1223,18.1798,17.6668,17.7168,10811677.630079,0
+TSCO.US,D,20191126,000000,17.678,18.011,17.6426,17.7519,9184378.0089205,0
+TSCO.US,D,20191127,000000,17.7709,17.826,17.5968,17.6761,3084951.4554869,0
+TSCO.US,D,20191129,000000,17.6426,17.6668,17.4392,17.4818,4212089.6694301,0
+TSCO.US,D,20191202,000000,17.5663,17.8057,17.4984,17.7295,6704214.6068773,0
+TSCO.US,D,20191203,000000,17.5186,17.7389,17.319,17.5194,6195512.9997354,0
+TSCO.US,D,20191204,000000,17.5663,17.8706,17.5663,17.7186,4545036.5898552,0
+TSCO.US,D,20191205,000000,17.8689,18.2445,17.8208,17.8517,6515226.5519066,0
+TSCO.US,D,20191206,000000,18.0575,18.1975,17.8057,18.0483,5097574.3862766,0
+TSCO.US,D,20191209,000000,17.9686,18.3944,17.9686,18.0538,7088723.3128221,0
+TSCO.US,D,20191210,000000,18.1535,18.1817,17.9705,17.9926,4584253.1879138,0
+TSCO.US,D,20191211,000000,17.9838,18.1366,17.8851,17.961,3567832.7535607,0
+TSCO.US,D,20191212,000000,17.9591,18.2553,17.8725,18.1906,5165007.8048897,0
+TSCO.US,D,20191213,000000,18.1817,18.2296,17.5702,17.572,5916019.8475838,0
+TSCO.US,D,20191216,000000,17.6316,17.6974,17.3317,17.3487,7488099.8498999,0
+TSCO.US,D,20191217,000000,17.2965,17.48,17.2261,17.2984,10890116.081704,0
+TSCO.US,D,20191218,000000,17.3869,17.4172,17.0319,17.2356,7248501.2562936,0
+TSCO.US,D,20191219,000000,17.1264,17.2094,16.9652,16.995,7021699.8238056,0
+TSCO.US,D,20191220,000000,17.1264,17.2754,16.9634,17.0617,13694281.530158,0
+TSCO.US,D,20191223,000000,17.0966,17.228,17.0022,17.056,4614151.7709151,0
+TSCO.US,D,20191224,000000,17.0966,17.3907,17.0779,17.319,2219038.2491161,0
+TSCO.US,D,20191226,000000,17.3355,17.4109,17.0617,17.1192,6067241.8246058,0
+TSCO.US,D,20191227,000000,17.2318,17.3298,17.0617,17.0855,6191955.0210587,0
+TSCO.US,D,20191230,000000,17.0891,17.3004,17.005,17.197,6561443.4861505,0
+TSCO.US,D,20191231,000000,17.1612,17.3559,17.1264,17.2965,4830521.0207242,0
+TSCO.US,D,20200102,000000,17.3429,17.4172,17.1173,17.2356,5774157.9296799,0
+TSCO.US,D,20200103,000000,17.1447,17.1915,16.9848,17.0227,8250568.8992635,0
+TSCO.US,D,20200106,000000,16.869,16.9652,16.6896,16.9652,7527216.5933135,0
+TSCO.US,D,20200107,000000,16.8022,16.9634,16.3413,16.6616,14703338.998298,0
+TSCO.US,D,20200108,000000,16.6635,17.0655,16.6635,16.9765,7831011.2128232,0
+TSCO.US,D,20200109,000000,16.9377,17.0227,16.7525,16.8096,6035498.5584209,0
+TSCO.US,D,20200110,000000,16.8452,16.9803,16.7544,16.8948,7266196.5505391,0
+TSCO.US,D,20200113,000000,16.8651,16.8671,16.6953,16.7318,5241911.6482818,0
+TSCO.US,D,20200114,000000,16.7207,16.9163,16.6357,16.6934,7090184.3439482,0
+TSCO.US,D,20200115,000000,16.6448,16.8524,16.6321,16.7318,7157113.2338273,0
+TSCO.US,D,20200116,000000,16.8337,17.0412,16.76,16.8614,6357256.5030659,0
+TSCO.US,D,20200117,000000,16.8709,17.1987,16.771,17.1764,7404668.6660111,0
+TSCO.US,D,20200121,000000,17.319,17.5835,17.2864,17.3336,11757406.231078,0
+TSCO.US,D,20200122,000000,17.3671,17.3964,17.1669,17.1915,5390137.9859454,0
+TSCO.US,D,20200123,000000,17.0948,17.3429,16.93,17.3374,5849569.2089005,0
+TSCO.US,D,20200124,000000,17.3154,17.4373,17.1867,17.3205,10456552.467386,0
+TSCO.US,D,20200127,000000,17.0855,17.4577,17.0524,17.3983,7897819.2260262,0
+TSCO.US,D,20200128,000000,17.3869,17.826,17.3547,17.5835,14287344.546042,0
+TSCO.US,D,20200129,000000,17.5947,17.813,17.5487,17.589,11506550.340093,0
+TSCO.US,D,20200130,000000,16.4378,17.8297,16.293,17.369,24925117.428097,0
+TSCO.US,D,20200131,000000,17.5663,17.7709,16.76,17.2058,15130821.990269,0
+TSCO.US,D,20200203,000000,17.3964,17.7689,17.3964,17.4762,12228567.747101,0
+TSCO.US,D,20200204,000000,17.6426,17.8464,16.8376,16.8633,14174067.334228,0
+TSCO.US,D,20200205,000000,17.0319,17.3964,16.9596,17.3945,11315481.104094,0
+TSCO.US,D,20200206,000000,17.558,17.9151,17.419,17.8795,8998149.0954642,0
+TSCO.US,D,20200207,000000,17.7538,17.8812,17.6594,17.8725,5461045.2951132,0
+TSCO.US,D,20200210,000000,17.8019,18.3482,17.8019,18.0538,11414358.224957,0
+TSCO.US,D,20200211,000000,18.1077,18.1077,17.8,18.0609,6616536.9728094,0
+TSCO.US,D,20200212,000000,18.0719,18.3501,18.0356,18.2392,4904150.6828525,0
+TSCO.US,D,20200213,000000,18.2053,18.2649,18.0165,18.1887,5136060.4687724,0
+TSCO.US,D,20200214,000000,18.1516,18.2516,18.0626,18.1725,3650433.5672418,0
+TSCO.US,D,20200218,000000,18.2428,18.3257,17.961,18.1096,4153722.0015074,0
+TSCO.US,D,20200219,000000,18.2184,18.4369,18.1385,18.2591,4763266.2893711,0
+TSCO.US,D,20200220,000000,18.1998,18.3628,17.9334,18.3257,5289678.9572817,0
+TSCO.US,D,20200221,000000,18.2551,18.6054,18.2369,18.5358,7265092.8939338,0
+TSCO.US,D,20200224,000000,18.1739,18.387,17.8949,17.9189,8417131.7031058,0
+TSCO.US,D,20200225,000000,18.0118,18.1579,17.2577,17.3042,7189786.7248662,0
+TSCO.US,D,20200226,000000,17.4158,17.7368,16.9866,16.9959,7415563.3333622,0
+TSCO.US,D,20200227,000000,16.7911,17.527,16.4888,16.7986,10451018.417834,0
+TSCO.US,D,20200228,000000,16.5651,16.7674,16.0911,16.4423,17864222.028262,0
+TSCO.US,D,20200302,000000,16.4405,17.0031,16.2881,16.994,8934625.7745406,0
+TSCO.US,D,20200303,000000,16.9198,17.6107,16.8674,17.3022,12514625.028303,0
+TSCO.US,D,20200304,000000,17.5606,17.9043,17.2836,17.8986,8673363.978414,0
+TSCO.US,D,20200305,000000,17.5694,17.8139,17.1761,17.3968,6347838.6333634,0
+TSCO.US,D,20200306,000000,17.0718,17.2524,16.6298,16.994,9479821.6267793,0
+TSCO.US,D,20200309,000000,16.0707,16.0947,14.3967,15.0174,21535593.537968,0
+TSCO.US,D,20200310,000000,15.4798,16.1895,14.9264,16.1522,14033372.139022,0
+TSCO.US,D,20200311,000000,15.4986,15.8105,15.2328,15.4742,13134585.732323,0
+TSCO.US,D,20200312,000000,14.3168,15.2105,13.3359,14.2129,15768110.103,0
+TSCO.US,D,20200313,000000,14.8541,15.0805,13.2063,14.1571,12917669.909718,0
+TSCO.US,D,20200316,000000,13.13,13.8767,12.422,12.5133,12086937.071534,0
+TSCO.US,D,20200317,000000,12.7546,13.2006,11.8685,13.1112,19044945.398171,0
+TSCO.US,D,20200318,000000,12.4332,13.5534,11.9246,13.4697,11789265.118432,0
+TSCO.US,D,20200319,000000,13.3397,14.9133,13.2822,14.1911,12332978.917515,0
+TSCO.US,D,20200320,000000,14.0848,14.7668,13.847,14.1014,13174007.295179,0
+TSCO.US,D,20200323,000000,14.1872,14.8427,13.897,14.501,11077028.211154,0
+TSCO.US,D,20200324,000000,14.9822,15.7233,14.6142,14.8651,10830560.669053,0
+TSCO.US,D,20200325,000000,14.876,15.3684,14.0881,14.2911,8874618.388232,0
+TSCO.US,D,20200326,000000,14.4342,15.5821,14.4342,15.5079,8234061.3497457,0
+TSCO.US,D,20200327,000000,15.4187,15.9258,15.3078,15.4371,8496731.6219206,0
+TSCO.US,D,20200330,000000,15.6211,16.0689,15.2606,15.8921,6647265.9260189,0
+TSCO.US,D,20200331,000000,15.7492,16.1229,15.6211,15.7066,8956919.6379768,0
+TSCO.US,D,20200401,000000,15.3629,16.2081,15.049,15.6042,9434718.8601568,0
+TSCO.US,D,20200402,000000,15.4204,16.1077,15.2765,15.6324,8273624.811309,0
+TSCO.US,D,20200403,000000,15.5711,15.7755,14.7173,14.7687,7922488.5789194,0
+TSCO.US,D,20200406,000000,15.3426,16.4161,15.24,16.3398,13542665.390062,0
+TSCO.US,D,20200407,000000,16.7223,16.858,15.9221,16.067,15799038.765499,0
+TSCO.US,D,20200408,000000,16.1823,16.9438,15.831,16.8494,13093046.199883,0
+TSCO.US,D,20200409,000000,17.1441,17.1441,16.316,16.39,10695599.23269,0
+TSCO.US,D,20200413,000000,16.3771,16.6987,16.0557,16.6574,7630650.2393056,0
+TSCO.US,D,20200414,000000,16.641,17.3802,16.6151,17.2687,7327018.5405332,0
+TSCO.US,D,20200415,000000,16.4964,17.0809,16.403,16.8562,7219059.9024572,0
+TSCO.US,D,20200416,000000,17.0828,17.1142,16.6555,16.9419,7296520.8296597,0
+TSCO.US,D,20200417,000000,17.2984,17.46,16.7949,17.224,7058577.7209619,0
+TSCO.US,D,20200420,000000,16.983,17.5288,16.8005,17.3561,8514779.0351793,0
+TSCO.US,D,20200421,000000,16.9866,17.5439,16.983,17.3004,8138684.3969761,0
+TSCO.US,D,20200422,000000,17.4826,17.9081,17.2075,17.7275,11064761.856308,0
+TSCO.US,D,20200423,000000,17.722,18.0673,17.2965,17.6626,12785062.94078,0
+TSCO.US,D,20200424,000000,18.0192,18.9477,17.8449,18.942,17082922.495002,0
+TSCO.US,D,20200427,000000,19.1685,19.5071,18.8353,19.1513,11638474.093037,0
+TSCO.US,D,20200428,000000,19.4614,19.5071,19.0847,19.1228,9556504.7388505,0
+TSCO.US,D,20200429,000000,19.1324,19.3339,18.7546,18.787,9509615.0996278,0
+TSCO.US,D,20200430,000000,18.5769,18.9458,18.3984,18.841,7499593.6451235,0
+TSCO.US,D,20200501,000000,18.5097,19.0334,18.4909,18.9611,5683962.9074494,0
+TSCO.US,D,20200504,000000,18.9706,19.2273,18.8724,19.0277,4790395.2198427,0
+TSCO.US,D,20200505,000000,19.2654,19.5853,19.2027,19.5223,10530776.001878,0
+TSCO.US,D,20200506,000000,19.7086,19.732,19.4712,19.5167,5364806.4390894,0
+TSCO.US,D,20200507,000000,19.7011,19.9619,19.5032,19.5358,6163659.3678894,0
+TSCO.US,D,20200508,000000,19.7905,20.0302,19.5926,19.9181,5023245.7416313,0
+TSCO.US,D,20200511,000000,19.9143,20.3956,19.7469,20.2626,6780824.1418411,0
+TSCO.US,D,20200512,000000,20.4014,20.453,20.0056,20.0136,5343048.6374322,0
+TSCO.US,D,20200513,000000,19.9504,20.1426,19.4976,19.783,8415087.3106319,0
+TSCO.US,D,20200514,000000,19.6442,19.8762,19.4882,19.8458,6223162.2254641,0
+TSCO.US,D,20200515,000000,19.8994,20.8026,19.8324,20.7556,18119240.281305,0
+TSCO.US,D,20200518,000000,20.982,21.1548,20.3008,20.3898,9400258.4965182,0
+TSCO.US,D,20200519,000000,20.2832,20.7268,19.9313,20.259,8355027.3692465,0
+TSCO.US,D,20200520,000000,20.377,20.5556,19.88,20.025,8378188.391445,0
+TSCO.US,D,20200521,000000,20.1258,20.3234,19.9902,20.2376,6029806.8436394,0
+TSCO.US,D,20200522,000000,20.4336,20.8812,20.3026,20.8464,7424634.3395606,0
+TSCO.US,D,20200526,000000,21.018,21.1264,20.668,20.7268,7926214.7338404,0
+TSCO.US,D,20200527,000000,21.5814,22.4238,20.9986,22.3194,22085466.792013,0
+TSCO.US,D,20200528,000000,22.483,22.6904,22.0376,22.1748,12125544.030705,0
+TSCO.US,D,20200529,000000,22.1596,22.835,22.0534,22.742,13703426.113463,0
+TSCO.US,D,20200601,000000,22.7476,23.1886,22.7476,22.862,8391647.7465281,0
+TSCO.US,D,20200602,000000,22.6046,23.0918,22.5668,23.0634,6927925.8008688,0
+TSCO.US,D,20200603,000000,23.1072,23.109,22.588,22.9018,7653306.7327696,0
+TSCO.US,D,20200604,000000,22.8786,23.1336,22.5114,22.8082,8591572.5129111,0
+TSCO.US,D,20200605,000000,23.1052,23.145,22.521,22.7628,8349982.0819056,0
+TSCO.US,D,20200608,000000,22.4148,22.7838,22.27,22.7838,7606564.2477611,0
+TSCO.US,D,20200609,000000,22.738,22.9304,22.599,22.82,5299044.2719075,0
+TSCO.US,D,20200610,000000,22.9928,23.1286,22.4736,22.6046,4249987.1350695,0
+TSCO.US,D,20200611,000000,22.409,22.9818,22.1048,22.2188,7953459.2854807,0
+TSCO.US,D,20200612,000000,22.407,22.7058,21.8304,22.0756,5027975.6985132,0
+TSCO.US,D,20200615,000000,21.743,22.7458,21.642,22.637,6796133.4356151,0
+TSCO.US,D,20200616,000000,22.9076,23.1032,22.5424,23.077,6501572.7430406,0
+TSCO.US,D,20200617,000000,23.2326,23.4744,23.1072,23.2556,6445832.8289416,0
+TSCO.US,D,20200618,000000,23.2934,23.501,23.1508,23.4156,6149600.884935,0
+TSCO.US,D,20200619,000000,23.7728,23.9236,23.077,23.7904,13607786.385311,0
+TSCO.US,D,20200622,000000,23.621,24.3764,23.5278,24.2472,6620037.1409023,0
+TSCO.US,D,20200623,000000,24.2676,24.58,24.0452,24.0908,9632136.7493916,0
+TSCO.US,D,20200624,000000,23.6134,24.5438,23.6134,24.4772,9146864.1953386,0
+TSCO.US,D,20200625,000000,24.4942,24.4942,23.967,24.382,4460344.0841308,0
+TSCO.US,D,20200626,000000,24.4128,24.6638,24.0452,24.2242,8836342.5260419,0
+TSCO.US,D,20200629,000000,24.228,24.73,24.1266,24.5266,5752084.7975642,0
+TSCO.US,D,20200630,000000,24.6788,24.7494,24.3036,24.5608,5252953.4698472,0
+TSCO.US,D,20200701,000000,24.6278,24.8728,24.3572,24.7264,4856383.3738529,0
+TSCO.US,D,20200702,000000,25.0288,25.1394,24.58,24.6826,3869924.5885929,0
+TSCO.US,D,20200706,000000,25.0214,25.067,24.7718,24.93,3157924.1791594,0
+TSCO.US,D,20200707,000000,24.8214,25.2382,24.7684,25.0176,4419051.5605518,0
+TSCO.US,D,20200708,000000,25.0024,25.2896,24.7796,25.2724,3941483.5807086,0
+TSCO.US,D,20200709,000000,25.4398,25.7296,25.1888,25.6622,5240419.0841101,0
+TSCO.US,D,20200710,000000,25.6622,25.8396,25.3468,25.7976,3496005.7305552,0
+TSCO.US,D,20200713,000000,25.9576,26.2772,25.1944,25.2672,4604161.050879,0
+TSCO.US,D,20200714,000000,25.2672,26.0434,25.08,26.0282,4942657.7873789,0
+TSCO.US,D,20200715,000000,26.3666,26.435,25.7864,25.9406,7575961.4267352,0
+TSCO.US,D,20200716,000000,25.9192,26.572,25.9192,26.4922,8254210.9660626,0
+TSCO.US,D,20200717,000000,26.7528,26.7794,26.1326,26.2372,7112888.1369809,0
+TSCO.US,D,20200720,000000,26.4636,27.149,26.3034,26.964,7375206.2901446,0
+TSCO.US,D,20200721,000000,26.8596,27.0156,26.0998,26.8404,9492308.7129482,0
+TSCO.US,D,20200722,000000,26.922,27.2818,26.8404,27.202,9033933.8470297,0
+TSCO.US,D,20200723,000000,28.448,28.7886,26.8862,27.2116,17747833.555922,0
+TSCO.US,D,20200724,000000,26.7168,27.3448,26.4466,27.3066,8922254.3095403,0
+TSCO.US,D,20200727,000000,27.5558,27.5712,26.557,26.6498,8684437.3330261,0
+TSCO.US,D,20200728,000000,26.6044,26.936,26.4258,26.6634,7083346.9285001,0
+TSCO.US,D,20200729,000000,26.8232,27.3014,26.7852,27.109,8028171.5821839,0
+TSCO.US,D,20200730,000000,26.8384,27.0344,26.6138,26.7282,4698607.7787954,0
+TSCO.US,D,20200731,000000,26.966,26.966,26.2468,26.6024,7867983.7091169,0
+TSCO.US,D,20200803,000000,26.7906,27.6208,26.7264,27.474,10256133.683284,0
+TSCO.US,D,20200804,000000,27.3522,27.7082,27.2116,27.6246,5872025.9930741,0
+TSCO.US,D,20200805,000000,27.6606,27.7348,27.118,27.4378,5495158.7952471,0
+TSCO.US,D,20200806,000000,27.533,27.7232,27.2456,27.6074,5561199.5043339,0
+TSCO.US,D,20200807,000000,27.5538,27.9306,27.5158,27.5996,5324649.1051618,0
+TSCO.US,D,20200810,000000,27.6414,27.6512,27.2476,27.4228,3946055.872361,0
+TSCO.US,D,20200811,000000,27.5844,27.6374,26.7984,27.044,6308753.4229959,0
+TSCO.US,D,20200812,000000,27.2116,27.805,26.9814,27.7842,8307018.3068954,0
+TSCO.US,D,20200813,000000,27.6912,27.9686,27.537,27.7134,5259922.2729864,0
+TSCO.US,D,20200814,000000,27.6208,27.988,27.5198,27.6932,4077764.1494915,0
+TSCO.US,D,20200817,000000,27.7574,28.6384,27.7232,28.6232,5634939.5321224,0
+TSCO.US,D,20200818,000000,28.7678,28.9316,28.1784,28.5188,4782974.4430457,0
+TSCO.US,D,20200819,000000,28.517,28.7524,28.4062,28.6862,5273329.0729932,0
+TSCO.US,D,20200820,000000,28.4938,28.7886,28.3058,28.3896,6033927.1616343,0
+TSCO.US,D,20200821,000000,28.5226,28.9944,28.4022,28.6404,7698404.2438851,0
+TSCO.US,D,20200824,000000,28.9032,28.907,28.3838,28.6862,5193461.1232881,0
+TSCO.US,D,20200825,000000,28.7356,28.7738,28.4102,28.6384,8451660.3883442,0
+TSCO.US,D,20200826,000000,28.6212,28.9392,28.414,28.8936,5947615.959555,0
+TSCO.US,D,20200827,000000,28.9032,29.0646,27.9326,28.2184,7252059.2349703,0
+TSCO.US,D,20200828,000000,28.1688,28.2562,27.3788,27.4514,7716141.5821924,0
+TSCO.US,D,20200831,000000,27.4682,27.8776,27.1546,27.8108,12032353.369116,0
+TSCO.US,D,20200901,000000,27.767,28.3588,27.7082,27.8466,7538284.692417,0
+TSCO.US,D,20200902,000000,27.9154,28.153,27.4816,27.9516,6293985.446509,0
+TSCO.US,D,20200903,000000,27.5844,27.7368,26.8384,27.2038,8230592.714699,0
+TSCO.US,D,20200904,000000,27.2076,27.373,26.2946,26.5474,7305807.3116716,0
+TSCO.US,D,20200908,000000,26.1364,26.4406,25.4172,25.5542,8531191.9855597,0
+TSCO.US,D,20200909,000000,25.891,26.5512,25.8396,26.454,5765081.667974,0
+TSCO.US,D,20200910,000000,26.454,26.677,25.6878,25.748,6043134.8110313,0
+TSCO.US,D,20200911,000000,25.872,26.1802,25.6204,25.7198,4548394.8592413,0
+TSCO.US,D,20200914,000000,25.9556,26.205,25.809,25.811,5084929.634879,0
+TSCO.US,D,20200915,000000,25.9464,26.4298,25.9138,26.3248,5622547.045092,0
+TSCO.US,D,20200916,000000,26.4086,26.4486,25.7824,25.8318,4915402.7247238,0
+TSCO.US,D,20200917,000000,25.5106,26.0106,25.4154,25.813,4499450.3165289,0
+TSCO.US,D,20200918,000000,25.8756,26.2448,25.5178,25.8052,8215483.1302154,0
+TSCO.US,D,20200921,000000,25.6932,26.0582,25.5178,25.7044,5778740.7323476,0
+TSCO.US,D,20200922,000000,25.7714,26.4866,25.5716,26.4598,5693186.323369,0
+TSCO.US,D,20200923,000000,26.473,26.8232,26.0262,26.1478,5913891.3669865,0
+TSCO.US,D,20200924,000000,25.9748,26.2696,25.7882,25.8336,4432447.8495428,0
+TSCO.US,D,20200925,000000,25.8548,26.0796,25.5466,26.0126,9112966.1710188,0
+TSCO.US,D,20200928,000000,26.2714,26.538,26.0544,26.536,5163725.4610239,0
+TSCO.US,D,20200929,000000,26.5132,26.7054,26.3132,26.342,5087546.877687,0
+TSCO.US,D,20200930,000000,26.4636,27.0632,26.3588,26.7852,8304090.9891363,0
+TSCO.US,D,20201001,000000,26.8542,27.0594,26.4426,26.5416,7416714.2895368,0
+TSCO.US,D,20201002,000000,26.2772,26.595,26.1842,26.2752,4951471.2737022,0
+TSCO.US,D,20201005,000000,26.4386,27.004,26.3784,26.9814,5210126.3380351,0
+TSCO.US,D,20201006,000000,26.964,27.0876,26.3646,26.4902,5304567.8104442,0
+TSCO.US,D,20201007,000000,26.574,27.5444,26.574,27.2402,6927589.4483792,0
+TSCO.US,D,20201008,000000,27.3034,27.9706,27.1312,27.885,5484842.2337362,0
+TSCO.US,D,20201009,000000,28.0448,28.4384,27.7786,28.0146,4819021.9699935,0
+TSCO.US,D,20201012,000000,28.3076,28.57,28.0698,28.2028,7527037.9060537,0
+TSCO.US,D,20201013,000000,28.104,28.6592,28.104,28.5736,6054544.5181314,0
+TSCO.US,D,20201014,000000,28.612,29.3504,28.1764,28.3818,7875646.239265,0
+TSCO.US,D,20201015,000000,28.1948,28.745,28.1132,28.422,6156785.1638882,0
+TSCO.US,D,20201016,000000,28.4804,28.8156,28.3226,28.6062,12204781.319492,0
+TSCO.US,D,20201019,000000,28.8214,28.9616,28.1456,28.2106,6542450.0815162,0
+TSCO.US,D,20201020,000000,28.3322,28.4956,27.807,27.9706,6206307.8124416,0
+TSCO.US,D,20201021,000000,28.0622,28.2562,27.7536,27.8662,6652284.9358207,0
+TSCO.US,D,20201022,000000,26.5494,26.593,25.4322,25.6016,23622072.117716,0
+TSCO.US,D,20201023,000000,25.7258,26.2146,25.4632,26.1272,10427594.620253,0
+TSCO.US,D,20201026,000000,25.9556,26.1134,25.065,25.3866,8768772.4642298,0
+TSCO.US,D,20201027,000000,25.5256,25.7178,25.0596,25.069,7201495.9959018,0
+TSCO.US,D,20201028,000000,24.7398,25.3924,24.521,24.7702,6855814.9804496,0
+TSCO.US,D,20201029,000000,24.7702,25.065,24.4656,24.8558,6773109.0566158,0
+TSCO.US,D,20201030,000000,24.7874,24.9664,24.4772,24.8918,7459015.8705838,0
+TSCO.US,D,20201102,000000,25.149,25.379,24.58,24.9284,7070329.0360592,0
+TSCO.US,D,20201103,000000,25.225,25.6662,25.1374,25.4134,6692121.6837823,0
+TSCO.US,D,20201104,000000,25.7024,25.8702,25.2932,25.3826,8073242.8157608,0
+TSCO.US,D,20201105,000000,25.5844,26.2164,25.4688,25.9688,6797368.4799121,0
+TSCO.US,D,20201106,000000,25.9536,26.3208,25.63,26.2468,4538162.3858535,0
+TSCO.US,D,20201109,000000,25.3108,25.596,24.2142,24.2182,11912869.402772,0
+TSCO.US,D,20201110,000000,23.9558,24.3572,23.8738,24.26,10553548.116511,0
+TSCO.US,D,20201111,000000,24.6066,25.0084,24.557,24.8596,5107008.0225022,0
+TSCO.US,D,20201112,000000,24.8348,24.9626,24.11,24.4432,6108434.4935395,0
+TSCO.US,D,20201113,000000,24.572,24.8654,24.327,24.6598,5365836.5185879,0
+TSCO.US,D,20201116,000000,24.658,24.8788,24.4732,24.8196,10265898.416491,0
+TSCO.US,D,20201117,000000,24.6788,25.078,24.5002,24.6026,7810493.710971,0
+TSCO.US,D,20201118,000000,24.6638,24.7702,23.9352,23.996,7953101.9109604,0
+TSCO.US,D,20201119,000000,24.0034,24.6218,23.9156,24.5246,6680149.6373634,0
+TSCO.US,D,20201120,000000,24.3764,24.6258,24.0702,24.3094,7066897.1895661,0
+TSCO.US,D,20201123,000000,24.4128,25.2876,24.4088,25.09,10208655.427205,0
+TSCO.US,D,20201124,000000,25.3278,25.4436,24.947,25.1164,9045622.0960357,0
+TSCO.US,D,20201125,000000,25.0918,25.223,24.7702,25.0936,6568333.4566748,0
+TSCO.US,D,20201127,000000,25.301,26.1612,25.1774,26.1234,5957648.723652,0
+TSCO.US,D,20201130,000000,26.0242,26.4962,25.7768,26.389,15444885.871721,0
+TSCO.US,D,20201201,000000,26.3968,26.922,25.9902,26.1802,7199225.6165994,0
+TSCO.US,D,20201202,000000,26.1802,26.2334,25.6134,25.634,5367597.1136489,0
+TSCO.US,D,20201203,000000,25.5368,25.7118,25.0422,25.2652,5616308.7575153,0
+TSCO.US,D,20201204,000000,25.421,25.507,25.0558,25.185,5619572.4277641,0
+TSCO.US,D,20201207,000000,25.2382,25.8188,25.1374,25.7178,7597871.6381141,0
+TSCO.US,D,20201208,000000,25.6758,25.7916,25.3128,25.596,5247965.9930906,0
+TSCO.US,D,20201209,000000,25.4894,25.748,25.1374,25.4134,4700473.4840099,0
+TSCO.US,D,20201210,000000,25.3752,25.6244,25.0402,25.4798,4002473.7469469,0
+TSCO.US,D,20201211,000000,25.3622,26.0582,25.337,25.9882,6181144.4418295,0
+TSCO.US,D,20201214,000000,26.1382,26.5416,26.0302,26.3384,7108258.0347441,0
+TSCO.US,D,20201215,000000,26.4368,26.7872,26.2714,26.4504,5522545.245593,0
+TSCO.US,D,20201216,000000,26.454,27.1432,26.454,27.0324,5931124.1765598,0
+TSCO.US,D,20201217,000000,27.1312,27.3978,26.9524,27.2702,9931973.9716437,0
+TSCO.US,D,20201218,000000,27.4892,27.6792,27.2362,27.5692,12368064.686563,0
+TSCO.US,D,20201221,000000,27.2228,27.988,26.945,27.8662,6225747.9352266,0
+TSCO.US,D,20201222,000000,27.8316,28.2426,27.7348,28.0712,6930826.8410888,0
+TSCO.US,D,20201223,000000,28.077,28.1764,27.3558,27.535,4459918.3880114,0
+TSCO.US,D,20201224,000000,27.5578,27.7388,27.4038,27.5312,1969538.2791032,0
+TSCO.US,D,20201228,000000,27.7252,27.7592,26.8562,26.858,4076928.5237757,0
+TSCO.US,D,20201229,000000,26.985,27.1238,26.4504,26.8024,4421999.9003415,0
+TSCO.US,D,20201230,000000,26.8802,27.1218,26.5642,26.7586,3358074.9323712,0
+TSCO.US,D,20201231,000000,26.8444,26.8444,26.3248,26.3474,3808156.6072229,0
+TSCO.US,D,20210104,000000,26.4066,26.5474,25.891,26.1876,7460813.2541995,0
+TSCO.US,D,20210105,000000,26.0948,26.3878,25.9044,26.3666,4571266.8285191,0
+TSCO.US,D,20210106,000000,26.1194,27.3542,26.003,27.3392,5884313.3699515,0
+TSCO.US,D,20210107,000000,27.3014,27.655,27.1926,27.5752,4904166.4493754,0
+TSCO.US,D,20210108,000000,27.5824,28.0126,27.316,27.9842,5708364.2294529,0
+TSCO.US,D,20210111,000000,27.8982,28.4102,27.5578,28.0202,6976844.0660423,0
+TSCO.US,D,20210112,000000,27.9592,28.5096,27.9194,28.4424,6014423.972758,0
+TSCO.US,D,20210113,000000,28.5814,28.8876,28.2542,28.711,8698001.7982611,0
+TSCO.US,D,20210114,000000,28.7814,29.4416,28.749,29.3234,8185022.2078956,0
+TSCO.US,D,20210115,000000,29.3312,30.1436,29.293,29.5156,9872229.3607179,0
+TSCO.US,D,20210119,000000,29.708,29.8658,29.371,29.51,6443289.1632403,0
+TSCO.US,D,20210120,000000,29.533,29.533,28.8816,29.116,5060465.2467842,0
+TSCO.US,D,20210121,000000,29.1238,29.6088,29.0326,29.084,4005621.7960272,0
+TSCO.US,D,20210122,000000,29.1848,29.4892,28.8996,29.1674,6613793.5978181,0
+TSCO.US,D,20210125,000000,29.2778,29.7138,29.1448,29.2666,6162014.3939965,0
+TSCO.US,D,20210126,000000,29.2874,29.4284,28.3168,28.4698,5647841.8033948,0
+TSCO.US,D,20210127,000000,28.4424,29.1332,27.4606,28.8098,11603141.315128,0
+TSCO.US,D,20210128,000000,28.157,29.1332,27.2664,28.0088,11287379.904708,0
+TSCO.US,D,20210129,000000,28.1688,28.2866,26.5342,26.5642,11322807.281754,0
+TSCO.US,D,20210201,000000,26.6408,27.3046,26.0736,26.1896,7634665.447148,0
+TSCO.US,D,20210202,000000,26.2488,27.0934,26.2238,26.8364,8381751.6256297,0
+TSCO.US,D,20210203,000000,26.8686,27.4776,26.8044,27.1658,5616855.3303099,0
+TSCO.US,D,20210204,000000,27.274,27.499,27.0688,27.4094,5908851.3351536,0
+TSCO.US,D,20210205,000000,27.4058,28.5416,27.4058,28.3946,7851008.4194184,0
+TSCO.US,D,20210208,000000,28.8234,29.5368,28.7524,29.4718,8536605.1584354,0
+TSCO.US,D,20210209,000000,29.413,30.0824,29.3194,29.706,8785290.5247631,0
+TSCO.US,D,20210210,000000,29.9552,29.9628,28.9296,29.3254,6628051.790063,0
+TSCO.US,D,20210211,000000,29.4358,30.1664,29.3788,29.4872,8193352.1875149,0
+TSCO.US,D,20210212,000000,29.5408,30.0464,29.5408,29.976,5044378.1378781,0
+TSCO.US,D,20210216,000000,30.0522,30.6272,29.9154,30.3514,7528041.708014,0
+TSCO.US,D,20210217,000000,30.5298,32.2614,30.5298,31.9098,10752873.755022,0
+TSCO.US,D,20210218,000000,31.6734,32.4938,31.449,32.2158,8321292.2656634,0
+TSCO.US,D,20210219,000000,32.4062,32.6668,31.8998,32.2102,6796643.2198576,0
+TSCO.US,D,20210222,000000,31.763,31.9608,30.9506,31.0074,7531510.3430608,0
+TSCO.US,D,20210223,000000,30.783,31.2244,29.9342,31.0568,7062130.4441306,0
+TSCO.US,D,20210224,000000,31.1672,31.3824,30.222,30.2822,7824899.0574301,0
+TSCO.US,D,20210225,000000,30.4828,30.8952,30.1264,30.3018,6605185.0762925,0
+TSCO.US,D,20210226,000000,30.4232,30.524,29.727,29.8846,8396072.8839665,0
+TSCO.US,D,20210301,000000,30.138,30.8058,30.0678,30.5568,6289334.322242,0
+TSCO.US,D,20210302,000000,30.674,30.7674,29.7574,29.8754,5216769.2997002,0
+TSCO.US,D,20210303,000000,29.9742,30.3754,29.1388,29.1544,7478634.6806281,0
+TSCO.US,D,20210304,000000,29.084,29.1654,27.9062,28.5226,7569265.9099933,0
+TSCO.US,D,20210305,000000,28.749,29.3214,27.9686,29.295,4521229.1402162,0
+TSCO.US,D,20210308,000000,29.5006,30.5926,29.333,30.2676,7263910.4047131,0
+TSCO.US,D,20210309,000000,30.9142,31.015,30.1644,30.1928,6621172.3305533,0
+TSCO.US,D,20210310,000000,30.5756,31.734,30.4612,31.487,8409006.6882845,0
+TSCO.US,D,20210311,000000,31.7002,32.646,31.641,32.0046,6990592.4740457,0
+TSCO.US,D,20210312,000000,32.2938,32.7468,31.818,32.1474,10026305.078392,0
+TSCO.US,D,20210315,000000,32.172,32.29,31.9152,32.1474,4511054.4774125,0
+TSCO.US,D,20210316,000000,32.0426,32.1454,31.738,32.0028,4829732.6945772,0
+TSCO.US,D,20210317,000000,31.9132,31.9132,31.038,31.6564,5956061.5603428,0
+TSCO.US,D,20210318,000000,31.3194,32.1814,31.3194,31.8258,4443347.7724018,0
+TSCO.US,D,20210319,000000,31.9226,32.7278,31.6982,32.5202,11004291.985326,0
+TSCO.US,D,20210322,000000,32.6724,32.819,31.8902,32.625,4542067.2280349,0
+TSCO.US,D,20210323,000000,32.6286,33.241,32.254,32.4554,8563697.3003539,0
+TSCO.US,D,20210324,000000,32.8134,32.8134,31.782,31.782,5875941.346271,0
+TSCO.US,D,20210325,000000,31.856,32.5908,31.5174,32.4174,4789627.9157263,0
+TSCO.US,D,20210326,000000,32.4822,33.5726,32.2974,33.555,5095062.2536216,0
+TSCO.US,D,20210329,000000,33.447,33.5706,32.9042,33.0264,4031268.6733425,0
+TSCO.US,D,20210330,000000,33.0818,33.6982,33.0818,33.285,4933697.1468415,0
+TSCO.US,D,20210331,000000,33.4908,33.6446,32.9694,33.2906,5925747.7922373,0
+TSCO.US,D,20210401,000000,33.3612,33.4714,32.9102,33.1806,5528257.9824046,0
+TSCO.US,D,20210405,000000,33.447,33.9964,33.2244,33.9036,4806329.919027,0
+TSCO.US,D,20210406,000000,33.8066,33.9778,33.3404,33.7476,4775858.4856922,0
+TSCO.US,D,20210407,000000,33.7894,33.8786,33.0758,33.287,4636513.9559513,0
+TSCO.US,D,20210408,000000,33.384,33.4584,32.9674,33.2088,4946105.400395,0
+TSCO.US,D,20210409,000000,33.2282,33.445,32.9844,33.4072,4357809.1299463,0
+TSCO.US,D,20210412,000000,33.0188,33.5608,32.7656,33.4908,5288286.2477555,0
+TSCO.US,D,20210413,000000,33.5986,33.7682,33.272,33.6388,5260647.5330419,0
+TSCO.US,D,20210414,000000,33.4908,33.9302,33.3746,33.4372,4626060.7512422,0
+TSCO.US,D,20210415,000000,33.5036,33.6238,33.2012,33.2642,4817345.4630542,0
+TSCO.US,D,20210416,000000,33.4566,34.3638,33.3326,34.0422,17008299.541928,0
+TSCO.US,D,20210419,000000,34.661,34.6834,33.8616,34.4172,6974936.3167665,0
+TSCO.US,D,20210420,000000,34.5104,34.9462,33.6582,34.0364,6322780.3729047,0
+TSCO.US,D,20210421,000000,34.056,34.3584,33.7096,33.869,7665263.0126659,0
+TSCO.US,D,20210422,000000,34.9518,36.0096,34.6798,35.3648,13297837.566347,0
+TSCO.US,D,20210423,000000,35.1596,35.772,34.8548,35.6028,5286252.3662957,0
+TSCO.US,D,20210426,000000,35.597,36.006,35.1596,35.898,5025584.442534,0
+TSCO.US,D,20210427,000000,36.0364,36.2512,35.498,35.812,5169222.7220222,0
+TSCO.US,D,20210428,000000,35.8366,36.1414,35.3668,35.4564,3701637.9782423,0
+TSCO.US,D,20210429,000000,35.6846,35.8902,35.2318,35.812,3514552.41704,0
+TSCO.US,D,20210430,000000,35.5116,35.9068,35.0604,35.4564,4698276.6818137,0
+TSCO.US,D,20210503,000000,35.9018,36.3768,35.5516,36.2512,4348018.1192008,0
+TSCO.US,D,20210504,000000,35.8252,36.583,35.5204,36.541,6871959.8999397,0
+TSCO.US,D,20210505,000000,36.514,36.7652,36.0994,36.5846,4883764.5686915,0
+TSCO.US,D,20210506,000000,36.6588,36.868,36.36,36.6376,4668551.5305647,0
+TSCO.US,D,20210507,000000,36.773,36.8718,36.4418,36.7462,3394705.8206677,0
+TSCO.US,D,20210510,000000,37.0278,37.7412,36.7442,36.792,4546686.8192562,0
+TSCO.US,D,20210511,000000,36.5886,36.674,35.4386,35.956,6670889.4328896,0
+TSCO.US,D,20210512,000000,35.5626,35.808,34.166,34.2916,6739615.7063844,0
+TSCO.US,D,20210513,000000,34.3452,35.146,34.3452,35.0684,5830018.7204555,0
+TSCO.US,D,20210514,000000,35.072,35.4126,34.7692,35.321,3876856.6031788,0
+TSCO.US,D,20210517,000000,35.4296,35.5478,34.8666,35.0394,3493041.6242426,0
+TSCO.US,D,20210518,000000,35.27,35.27,34.4512,34.771,4146795.2424292,0
+TSCO.US,D,20210519,000000,34.3296,34.3508,33.1936,33.9396,7723909.2224939,0
+TSCO.US,D,20210520,000000,34.0024,34.6668,33.8786,34.5736,5202679.2837001,0
+TSCO.US,D,20210521,000000,34.501,34.9178,34.4724,34.5658,8194024.8924942,0
+TSCO.US,D,20210524,000000,34.8304,34.8372,34.2422,34.2728,4196549.1333192,0
+TSCO.US,D,20210525,000000,34.2802,34.539,33.9492,34.0102,4943367.2809112,0
+TSCO.US,D,20210526,000000,33.9964,34.5696,33.8672,34.505,4861029.2426124,0
+TSCO.US,D,20210527,000000,34.6552,34.9252,34.3734,34.4572,5871831.5392906,0
+TSCO.US,D,20210528,000000,34.7558,34.8776,34.1278,34.2574,4292183.6059637,0
+TSCO.US,D,20210601,000000,34.4172,34.4782,33.8504,34.286,4744803.6910087,0
+TSCO.US,D,20210602,000000,34.282,34.282,33.6026,34.1528,6752596.8102717,0
+TSCO.US,D,20210603,000000,34.0236,34.027,33.1234,33.5514,7342674.6978124,0
+TSCO.US,D,20210604,000000,33.7116,34.1812,33.4412,34.1358,3980363.8262778,0
+TSCO.US,D,20210607,000000,34.149,34.402,33.8504,34.162,3788038.5239518,0
+TSCO.US,D,20210608,000000,34.265,34.3126,34.0308,34.206,5062304.6744606,0
+TSCO.US,D,20210609,000000,34.3676,34.497,34.0062,34.1318,3702410.5378663,0
+TSCO.US,D,20210610,000000,34.2326,34.4,33.8786,33.9036,3978776.6629685,0
+TSCO.US,D,20210611,000000,34.0082,34.75,33.9092,34.7254,3452511.1492723,0
+TSCO.US,D,20210614,000000,34.661,34.7332,34.2042,34.5298,4756145.0765099,0
+TSCO.US,D,20210615,000000,34.4532,34.4762,33.3194,33.8748,3925328.150203,0
+TSCO.US,D,20210616,000000,34.0522,34.0522,33.3534,33.5744,4175868.71073,0
+TSCO.US,D,20210617,000000,33.5932,33.6768,32.5182,32.9558,7872440.3796015,0
+TSCO.US,D,20210618,000000,32.859,32.914,32.2024,32.29,11586749.386779,0
+TSCO.US,D,20210621,000000,32.5638,33.302,32.3792,33.0604,5734305.4151963,0
+TSCO.US,D,20210622,000000,33.2282,34.094,33.1482,34.016,4894228.2844158,0
+TSCO.US,D,20210623,000000,33.8486,34.0178,33.6426,33.837,3289043.8394335,0
+TSCO.US,D,20210624,000000,34.1832,34.2326,33.9242,34.1162,3296543.4488452,0
+TSCO.US,D,20210625,000000,34.1434,34.2934,33.8636,33.9892,4138165.6988735,0
+TSCO.US,D,20210628,000000,34.088,34.6304,33.8558,34.5846,4091107.8834062,0
+TSCO.US,D,20210629,000000,34.5938,35.4998,34.5938,35.2604,5566034.5713688,0
+TSCO.US,D,20210630,000000,35.2146,35.4426,35.0052,35.0774,3449788.7963114,0
+TSCO.US,D,20210701,000000,35.65,35.6898,35.3476,35.4166,3419448.7506677,0
+TSCO.US,D,20210702,000000,35.3842,35.517,35.1536,35.4006,2496812.8502676,0
+TSCO.US,D,20210706,000000,35.4204,35.5264,34.6894,35.142,4388480.2725717,0
+TSCO.US,D,20210707,000000,35.142,35.5916,35.0394,35.3726,4461132.4102778,0
+TSCO.US,D,20210708,000000,35.0394,35.2468,34.5502,35.0982,4857134.9114464,0
+TSCO.US,D,20210709,000000,35.3876,35.6216,35.0774,35.2372,4461836.6483024,0
+TSCO.US,D,20210712,000000,35.1728,35.3326,34.775,35.2126,4984397.0291079,0
+TSCO.US,D,20210713,000000,35.2046,35.5264,35.0034,35.1974,4399296.1073083,0
+TSCO.US,D,20210714,000000,35.3688,35.4924,35.0774,35.2962,5334408.582861,0
+TSCO.US,D,20210715,000000,35.2544,36.3388,35.161,35.6276,8287746.3603553,0
+TSCO.US,D,20210716,000000,35.6654,36.1396,35.559,35.6336,6297501.3811245,0
+TSCO.US,D,20210719,000000,33.8596,34.427,32.2386,34.1124,17462070.583148,0
+TSCO.US,D,20210720,000000,34.3052,34.773,33.5588,34.621,8243437.175387,0
+TSCO.US,D,20210721,000000,34.4094,34.6226,33.8942,34.1528,5459542.2199259,0
+TSCO.US,D,20210722,000000,34.1776,34.6304,34.164,34.3908,3861415.9217131,0
+TSCO.US,D,20210723,000000,34.497,35.4166,34.4494,35.3876,3171157.5474135,0
+TSCO.US,D,20210726,000000,35.3648,35.6176,35.0924,35.4564,4115088.7647975,0
+TSCO.US,D,20210727,000000,35.2106,35.4406,34.4094,34.7576,4878330.3737849,0
+TSCO.US,D,20210728,000000,34.8226,34.9384,34.4762,34.5924,3122570.379221,0
+TSCO.US,D,20210729,000000,34.6016,34.6286,33.993,34.1202,6527077.7216494,0
+TSCO.US,D,20210730,000000,33.972,34.5198,33.7914,34.1106,6778595.8065983,0
+TSCO.US,D,20210802,000000,34.252,34.4152,33.9778,34.088,5614826.7043591,0
+TSCO.US,D,20210803,000000,34.4288,35.599,34.2554,35.18,5725618.0610563,0
+TSCO.US,D,20210804,000000,34.9462,35.0962,34.701,34.9596,4207774.8976523,0
+TSCO.US,D,20210805,000000,35.0756,35.5186,35.0052,35.4564,4115567.0159933,0
+TSCO.US,D,20210806,000000,35.5186,35.7378,35.0812,35.3058,2839067.2747348,0
+TSCO.US,D,20210809,000000,35.2392,35.5038,35.1082,35.3648,3018942.2794461,0
+TSCO.US,D,20210810,000000,35.3492,36.0858,35.2982,35.947,3088372.7909648,0
+TSCO.US,D,20210811,000000,35.9398,36.773,35.9222,36.615,4160475.3288332,0
+TSCO.US,D,20210812,000000,36.5938,36.8508,36.337,36.4854,2853430.5771328,0
+TSCO.US,D,20210813,000000,36.6648,36.7424,36.3886,36.5574,2147742.0323829,0
+TSCO.US,D,20210816,000000,36.3768,37.1118,36.2932,37.0962,2558291.7787171,0
+TSCO.US,D,20210817,000000,36.653,36.6682,35.7892,35.9982,2594954.2000596,0
+TSCO.US,D,20210818,000000,36.0592,36.9024,36.0592,36.3886,2898832.9076915,0
+TSCO.US,D,20210819,000000,36.0592,36.9594,36.0194,36.7522,2960275.0475875,0
+TSCO.US,D,20210820,000000,36.866,37.6482,36.6812,37.4482,3084615.1029975,0
+TSCO.US,D,20210823,000000,37.5414,37.6176,36.822,36.8642,4986331.0559218,0
+TSCO.US,D,20210824,000000,36.95,37.1042,36.4932,36.583,3473449.0917362,0
+TSCO.US,D,20210825,000000,36.607,36.8128,36.3886,36.7084,3621228.7112499,0
+TSCO.US,D,20210826,000000,36.775,36.775,35.639,35.865,4410406.2504732,0
+TSCO.US,D,20210827,000000,35.8502,36.3886,35.5626,36.3696,3120899.1277894,0
+TSCO.US,D,20210830,000000,36.5292,36.9462,36.4362,36.6012,2518102.9117439,0
+TSCO.US,D,20210831,000000,36.7008,37.0828,36.299,36.7194,4637386.3702206,0
+TSCO.US,D,20210901,000000,36.6796,37.0886,36.0194,36.9706,3296201.8408481,0
+TSCO.US,D,20210902,000000,37.1856,37.2678,36.8984,36.976,3053297.5329317,0
+TSCO.US,D,20210903,000000,36.9102,37.6082,36.7652,37.5796,2462920.0814549,0
+TSCO.US,D,20210907,000000,37.5608,37.7946,37.2506,37.4296,4218695.8425419,0
+TSCO.US,D,20210908,000000,37.4748,37.7606,37.2962,37.688,4244936.5922211,0
+TSCO.US,D,20210909,000000,37.8076,38.253,37.5262,38.124,4317120.9897466,0
+TSCO.US,D,20210910,000000,38.3466,39.2312,38.1808,38.725,5551955.0663832,0
+TSCO.US,D,20210913,000000,38.82,38.9818,37.8802,38.2,7909092.2899282,0
+TSCO.US,D,20210914,000000,38.3636,38.921,38.202,38.7994,4072224.8444321,0
+TSCO.US,D,20210915,000000,38.7688,38.8888,38.4072,38.763,4784887.447829,0
+TSCO.US,D,20210916,000000,38.7516,39.7238,38.6376,39.5872,3999888.0371848,0
+TSCO.US,D,20210917,000000,39.3722,39.5584,38.94,39.1606,6319994.9538517,0
+TSCO.US,D,20210920,000000,38.6966,38.9838,38.413,38.862,5014868.4624427,0
+TSCO.US,D,20210921,000000,39.1518,39.3204,38.6622,39.1342,2637366.1467673,0
+TSCO.US,D,20210922,000000,39.3932,40.1044,39.0654,40.0514,3587320.1759142,0
+TSCO.US,D,20210923,000000,40.3084,40.394,39.5624,39.7166,3813380.5818235,0
+TSCO.US,D,20210924,000000,39.7258,39.8818,39.3396,39.8324,2179159.457094,0
+TSCO.US,D,20210927,000000,39.8378,40.2246,39.376,39.7546,4720512.7346663,0
+TSCO.US,D,20210928,000000,39.665,39.665,38.9878,39.136,4199471.1955707,0
+TSCO.US,D,20210929,000000,39.4444,39.6782,39.1586,39.3454,3452852.7572693,0
+TSCO.US,D,20210930,000000,39.1204,39.2408,38.1524,38.3008,4544999.8013017,0
+TSCO.US,D,20211001,000000,38.5784,38.5784,37.6862,38.063,4883333.6170645,0
+TSCO.US,D,20211004,000000,37.2524,37.6954,36.4646,37.0506,7386516.1425998,0
+TSCO.US,D,20211005,000000,37.0584,37.5376,37.0298,37.3438,3914938.0115858,0
+TSCO.US,D,20211006,000000,37.0944,37.3838,36.885,37.1724,4252551.822801,0
+TSCO.US,D,20211007,000000,37.1246,37.84,37.1042,37.4276,5136317.9886471,0
+TSCO.US,D,20211008,000000,37.5302,37.6934,36.7652,36.8092,3576840.693667,0
+TSCO.US,D,20211011,000000,36.9138,37.2068,36.567,36.583,4136878.0995001,0
+TSCO.US,D,20211012,000000,36.613,36.9082,36.3696,36.537,2821724.0995012,0
+TSCO.US,D,20211013,000000,36.7326,37.024,36.5064,36.8508,3134626.5137622,0
+TSCO.US,D,20211014,000000,37.1816,37.6138,36.9938,37.2942,2999959.3858267,0
+TSCO.US,D,20211015,000000,37.6934,37.8762,37.2524,37.2902,3596774.8341704,0
+TSCO.US,D,20211018,000000,37.2182,38.7898,37.14,38.6584,6340318.0019215,0
+TSCO.US,D,20211019,000000,38.8146,38.921,38.392,38.4744,3233945.097267,0
+TSCO.US,D,20211020,000000,38.4744,38.8182,38.1866,38.2418,4217897.0053795,0
+TSCO.US,D,20211021,000000,39.9826,40.2414,39.1478,39.7754,7934613.0350595,0
+TSCO.US,D,20211022,000000,40.1696,40.5024,39.3436,39.3586,4137104.0863289,0
+TSCO.US,D,20211025,000000,39.5682,40.39,39.452,39.8912,4037764.4807936,0
+TSCO.US,D,20211026,000000,40.032,40.097,39.0846,39.0962,4240364.3005686,0
+TSCO.US,D,20211027,000000,39.2236,39.4462,38.923,39.1132,3252423.4621523,0
+TSCO.US,D,20211028,000000,39.1536,39.905,39.1078,39.7128,3662815.5432571,0
+TSCO.US,D,20211029,000000,39.6308,41.1564,39.6308,41.052,5715953.1824945,0
+TSCO.US,D,20211101,000000,41.2782,41.3476,40.318,40.4206,3408133.6427047,0
+TSCO.US,D,20211102,000000,40.5232,40.9304,40.5232,40.7628,2931432.8216231,0
+TSCO.US,D,20211103,000000,40.7988,41.0448,40.3232,40.788,3124220.6086221,0
+TSCO.US,D,20211104,000000,40.9,41.5088,40.7076,41.2236,2780331.7212767,0
+TSCO.US,D,20211105,000000,41.4386,41.6744,41.014,41.5964,4166025.1449079,0
+TSCO.US,D,20211108,000000,41.7178,41.903,41.1838,41.8514,4470450.4253352,0
+TSCO.US,D,20211109,000000,41.8686,42.5004,41.5068,41.7508,3149662.521139,0
+TSCO.US,D,20211110,000000,41.469,41.7562,40.877,41.0692,2500076.5205162,0
+TSCO.US,D,20211111,000000,41.2198,41.4748,40.98,41.328,2449833.867415,0
+TSCO.US,D,20211112,000000,41.4156,41.8758,41.2634,41.8076,2602816.4394988,0
+TSCO.US,D,20211115,000000,42.0472,42.268,41.8094,42.1328,2704841.6094416,0
+TSCO.US,D,20211116,000000,42.55,43.524,42.268,43.3032,5541501.8616736,0
+TSCO.US,D,20211117,000000,43.3754,43.6418,42.5138,42.7836,3859770.9478198,0
+TSCO.US,D,20211118,000000,43.324,43.3774,42.7154,43.3316,3376011.9799689,0
+TSCO.US,D,20211119,000000,43.3168,43.931,43.1924,43.6818,4968457.0744158,0
+TSCO.US,D,20211122,000000,43.9576,44.0398,43.2912,43.385,3053560.308314,0
+TSCO.US,D,20211123,000000,43.4366,43.455,42.059,42.6864,3646050.4738646,0
+TSCO.US,D,20211124,000000,42.3102,42.8388,42.0664,42.7836,2256126.3665779,0
+TSCO.US,D,20211126,000000,42.314,43.6434,42.3062,43.2654,3127741.7987452,0
+TSCO.US,D,20211129,000000,43.3566,43.6742,42.8596,42.9512,3120100.2906271,0
+TSCO.US,D,20211130,000000,42.9512,44.0088,42.3248,42.6924,8204183.7887753,0
+TSCO.US,D,20211201,000000,42.8388,43.3888,42.424,42.424,3943596.2947825,0
+TSCO.US,D,20211202,000000,42.5004,43.5144,42.3688,43.132,3937689.1041877,0
+TSCO.US,D,20211203,000000,43.442,43.7488,42.8314,43.1892,3710220.2222292,0
+TSCO.US,D,20211206,000000,43.406,43.6474,42.7798,43.0958,2956391.2274367,0
+TSCO.US,D,20211207,000000,43.4802,44.5056,43.3296,44.2088,2910910.0642633,0
+TSCO.US,D,20211208,000000,44.2546,44.597,43.9082,44.557,3039727.8121882,0
+TSCO.US,D,20211209,000000,44.4962,44.517,43.6018,43.623,2687861.0642355,0
+TSCO.US,D,20211210,000000,43.805,44.4218,43.6324,44.3936,2299684.0139527,0
+TSCO.US,D,20211213,000000,45.0692,45.0692,43.5028,44.1746,3294782.8537836,0
+TSCO.US,D,20211214,000000,44.1254,44.519,43.7448,44.3702,4667363.7858366,0
+TSCO.US,D,20211215,000000,44.0678,45.0196,43.7808,44.8976,3984741.6641474,0
+TSCO.US,D,20211216,000000,44.8938,45.1452,43.914,44.1558,3182330.7566701,0
+TSCO.US,D,20211217,000000,44.0738,44.2088,42.4826,42.9414,6470108.018761,0
+TSCO.US,D,20211220,000000,41.8874,42.3764,41.2216,42.1174,5865919.093189,0
+TSCO.US,D,20211221,000000,42.1864,42.6258,41.4972,42.2588,3912394.3458848,0
+TSCO.US,D,20211222,000000,42.365,43.0804,42.2414,43.071,2424675.7523109,0
+TSCO.US,D,20211223,000000,43.198,43.5124,43.111,43.2476,1745338.3229008,0
+TSCO.US,D,20211227,000000,43.524,43.8968,43.3448,43.8548,2013737.0984108,0
+TSCO.US,D,20211228,000000,44.0874,44.165,43.6722,43.7978,1812377.5784404,0
+TSCO.US,D,20211229,000000,43.9214,45.181,43.8684,44.8578,2772479.9928528,0
+TSCO.US,D,20211230,000000,45.2458,45.3504,44.7572,44.8502,1909735.8575929,0
+TSCO.US,D,20211231,000000,44.827,45.3844,44.5646,45.206,1623189.8141793,0
+TSCO.US,D,20220103,000000,45.1584,45.4438,44.3608,44.6598,2752225.266383,0
+TSCO.US,D,20220104,000000,44.6806,45.3942,44.4734,44.77,3263244.5523966,0
+TSCO.US,D,20220105,000000,44.827,45.0732,43.4746,43.5298,4118131.7037248,0
+TSCO.US,D,20220106,000000,43.421,44.1136,43.1962,43.8246,4080344.603746,0
+TSCO.US,D,20220107,000000,43.735,43.876,42.6754,43.2692,4497185.1927332,0
+TSCO.US,D,20220110,000000,42.7016,43.088,41.8016,43.0822,5172749.1676531,0
+TSCO.US,D,20220111,000000,43.1164,43.1874,41.9826,42.7798,5330792.7936005,0
+TSCO.US,D,20220112,000000,42.8956,43.7312,42.8218,43.3696,3011306.0268356,0
+TSCO.US,D,20220113,000000,43.8796,44.392,43.5696,43.7252,2881332.0672285,0
+TSCO.US,D,20220114,000000,43.562,43.733,41.9884,42.0552,4580605.8656071,0
+TSCO.US,D,20220118,000000,41.5352,42.0738,40.8258,41.9524,5025947.0725616,0
+TSCO.US,D,20220119,000000,42.1976,42.6486,41.7734,41.8076,4068750.9538777,0
+TSCO.US,D,20220120,000000,42.2318,42.5782,39.6936,39.766,7035689.9851613,0
+TSCO.US,D,20220121,000000,39.8378,40.3598,39.2728,39.6192,6424190.648453,0
+TSCO.US,D,20220124,000000,38.9898,41.1966,38.7954,41.1458,7333771.8678588,0
+TSCO.US,D,20220125,000000,40.5478,40.858,39.4102,40.2338,5228326.1610151,0
+TSCO.US,D,20220126,000000,40.5534,40.5534,38.822,39.2408,5790166.2059713,0
+TSCO.US,D,20220127,000000,41.5736,41.5736,39.3244,39.6442,9311424.6507687,0
+TSCO.US,D,20220128,000000,40.2394,40.7248,39.2408,40.704,6260234.5764034,0
+TSCO.US,D,20220131,000000,40.6774,41.4076,40.1658,41.362,5740249.3943445,0
+TSCO.US,D,20220201,000000,41.3928,42.211,41.2538,41.7412,4700032.0213676,0
+TSCO.US,D,20220202,000000,41.8514,42.51,41.6326,41.8514,5320108.3465548,0
+TSCO.US,D,20220203,000000,41.5716,42.3422,41.2802,41.579,3535306.4167362,0
+TSCO.US,D,20220204,000000,41.5678,41.5716,40.6318,41.0994,3462801.4332442,0
+TSCO.US,D,20220207,000000,41.2348,41.6268,40.8788,41.2292,5371791.0087512,0
+TSCO.US,D,20220208,000000,41.2922,42.226,41.2922,42.0512,5343316.6683226,0
+TSCO.US,D,20220209,000000,42.439,42.8772,42.2184,42.5264,3836047.5863032,0
+TSCO.US,D,20220210,000000,41.9654,42.7208,41.6268,41.7924,4428274.9764715,0
+TSCO.US,D,20220211,000000,41.6994,42.0132,41.336,41.5756,3843053.177996,0
+TSCO.US,D,20220214,000000,41.6818,41.8628,40.6448,41.2902,3754592.4732891,0
+TSCO.US,D,20220215,000000,41.5868,42.0738,41.3758,41.5888,3890342.2357998,0
+TSCO.US,D,20220216,000000,41.3778,41.678,40.2908,40.744,5056875.7350616,0
+TSCO.US,D,20220217,000000,40.5632,40.863,40.1938,40.6202,4755493.3935618,0
+TSCO.US,D,20220218,000000,40.603,41.0712,40.4148,40.7534,5556564.1465895,0
+TSCO.US,D,20220222,000000,40.5572,40.626,38.0348,38.124,9326392.3365461,0
+TSCO.US,D,20220223,000000,38.411,38.4664,36.3808,36.4932,7870311.8990042,0
+TSCO.US,D,20220224,000000,35.5798,37.342,35.5186,37.1764,9445581.9944618,0
+TSCO.US,D,20220225,000000,37.1934,38.2188,36.9964,38.1828,4425421.2358194,0
+TSCO.US,D,20220228,000000,37.789,38.8714,37.707,38.7764,7055718.7248026,0
+TSCO.US,D,20220301,000000,38.7728,39.4578,38.7404,39.0412,6076917.2141836,0
+TSCO.US,D,20220302,000000,39.1342,39.6136,38.6602,39.5202,4725647.365637,0
+TSCO.US,D,20220303,000000,39.7392,41.138,39.6024,40.8446,5782834.7728044,0
+TSCO.US,D,20220304,000000,40.9092,42.3364,40.5748,42.228,7963633.9482844,0
+TSCO.US,D,20220307,000000,42.1578,45.0252,42.1578,43.2838,12735408.904535,0
+TSCO.US,D,20220308,000000,43.075,44.5342,41.549,41.7256,9541074.5684004,0
+TSCO.US,D,20220309,000000,42.1504,43.2364,41.5756,42.7836,5162364.2845434,0
+TSCO.US,D,20220310,000000,42.3764,43.6364,41.9728,43.5638,5297562.2187513,0
+TSCO.US,D,20220311,000000,43.7652,44.0698,42.9606,43.1018,4796286.6439144,0
+TSCO.US,D,20220314,000000,43.2456,43.9824,42.584,42.6864,4945206.7085874,0
+TSCO.US,D,20220315,000000,42.9664,43.404,42.1426,43.3604,3891451.1479133,0
+TSCO.US,D,20220316,000000,43.6658,43.9524,42.214,43.2156,4209330.5279156,0
+TSCO.US,D,20220317,000000,43.1222,44.3062,42.93,44.2584,3854678.3609102,0
+TSCO.US,D,20220318,000000,44.8048,44.81,43.6962,44.4354,6918486.9091351,0
+TSCO.US,D,20220321,000000,44.3992,44.821,43.68,44.0658,2880764.4724026,0
+TSCO.US,D,20220322,000000,44.186,44.2812,43.5514,44.108,2666413.3375299,0
+TSCO.US,D,20220323,000000,44.1612,44.4868,43.7868,44.1668,4493096.4077842,0
+TSCO.US,D,20220324,000000,44.3742,44.6676,44.1462,44.3974,3245517.7251047,0
+TSCO.US,D,20220325,000000,44.7152,44.8538,43.6434,44.182,3412338.0488219,0
+TSCO.US,D,20220328,000000,44.064,44.2754,43.6134,44.188,3134547.6811475,0
+TSCO.US,D,20220329,000000,44.4258,44.6294,43.815,44.401,3944253.2332383,0
+TSCO.US,D,20220330,000000,43.9728,44.3344,43.6722,44.3062,3162943.1889619,0
+TSCO.US,D,20220331,000000,44.4618,45.9592,44.2204,44.4046,11755761.257185,0
+TSCO.US,D,20220401,000000,44.4696,44.6218,43.0598,43.1378,5907432.3480892,0
+TSCO.US,D,20220404,000000,43.1924,43.3508,42.7398,43.3224,5347505.3079163,0
+TSCO.US,D,20220405,000000,43.2692,44.2986,42.4088,42.7172,5917580.7333548,0
+TSCO.US,D,20220406,000000,42.4222,42.9568,41.7868,42.7972,5917454.6011712,0
+TSCO.US,D,20220407,000000,42.5724,44.401,42.5304,43.9502,6776551.4141245,0
+TSCO.US,D,20220408,000000,43.8548,45.3358,43.8548,44.9776,4475385.3470153,0
+TSCO.US,D,20220411,000000,44.6048,45.2212,44.2996,44.7358,3974672.1114965,0
+TSCO.US,D,20220412,000000,45.1332,45.9328,44.6856,45.0364,4296098.9591604,0
+TSCO.US,D,20220413,000000,45.115,45.6168,44.8138,45.1676,4064010.4859805,0
+TSCO.US,D,20220414,000000,45.0118,45.4534,43.3926,43.427,5831006.7558928,0
+TSCO.US,D,20220418,000000,43.1474,43.313,40.8486,41.391,11534793.438185,0
+TSCO.US,D,20220419,000000,41.3948,42.2738,41.3526,42.1744,6368913.2190262,0
+TSCO.US,D,20220420,000000,42.291,42.4642,41.7216,42.0684,6449595.7724163,0
+TSCO.US,D,20220421,000000,41.6248,42.0512,41.0994,41.7052,11999848.054322,0
+TSCO.US,D,20220422,000000,41.1818,41.2902,39.2942,39.3204,11271030.020419,0
+TSCO.US,D,20220425,000000,39.0086,40.0494,38.763,39.9506,9637344.9574704,0
+TSCO.US,D,20220426,000000,39.905,40.152,39.1498,39.1722,5278574.069624,0
+TSCO.US,D,20220427,000000,39.1224,39.688,38.8046,39.0636,4856446.4399447,0
+TSCO.US,D,20220428,000000,39.4462,40.118,38.594,39.6688,5344068.2059157,0
+TSCO.US,D,20220429,000000,39.3304,39.7384,38.2344,38.3314,7009333.6143138,0
+TSCO.US,D,20220502,000000,38.4624,39.454,38.3276,39.258,6573941.0833339,0
+TSCO.US,D,20220503,000000,39.2236,39.4672,38.8146,39.136,5894246.2794035,0
+TSCO.US,D,20220504,000000,39.197,40.5404,39.0526,40.4586,5616403.3566533,0
+TSCO.US,D,20220505,000000,40.3522,40.5404,38.417,38.8582,5427767.4206948,0
+TSCO.US,D,20220506,000000,38.4912,38.962,37.9032,38.5426,6162056.4380582,0
+TSCO.US,D,20220509,000000,38.126,38.5366,37.5394,37.7206,7198158.7485472,0
+TSCO.US,D,20220510,000000,38.0822,38.1602,36.7336,37.688,6392883.5894021,0
+TSCO.US,D,20220511,000000,37.5472,37.9716,36.3818,36.4494,5383678.9670477,0
+TSCO.US,D,20220512,000000,36.2476,37.524,36.2476,37.395,4706685.4940482,0
+TSCO.US,D,20220513,000000,37.8196,38.4304,37.7066,38.4072,4068404.0903731,0
+TSCO.US,D,20220516,000000,38.5596,39.4444,37.8458,39.1224,4576979.565331,0
+TSCO.US,D,20220517,000000,39.235,39.6602,38.415,39.5052,5669142.3758862,0
+TSCO.US,D,20220518,000000,37.0886,37.1536,33.3746,34.5598,16368672.728296,0
+TSCO.US,D,20220519,000000,34.17,35.7254,33.835,34.9652,8439152.2801452,0
+TSCO.US,D,20220520,000000,35.1382,35.186,33.0054,34.2422,10342849.559453,0
+TSCO.US,D,20220523,000000,34.187,34.2382,33.1082,33.6484,7158043.4586808,0
+TSCO.US,D,20220524,000000,33.182,33.2926,32.1144,32.6174,12091101.475181,0
+TSCO.US,D,20220525,000000,32.4054,34.1588,31.8446,33.8112,9483778.4098339,0
+TSCO.US,D,20220526,000000,34.7558,35.68,34.6626,35.5574,8208628.6813597,0
+TSCO.US,D,20220527,000000,35.8766,36.8084,35.875,36.8064,6079991.2822254,0
+TSCO.US,D,20220531,000000,36.533,36.6808,35.682,35.8366,8822504.2683554,0
+TSCO.US,D,20220601,000000,36.1524,37.0874,36.0634,36.4678,8184223.6016852,0
+TSCO.US,D,20220602,000000,36.5574,37.3724,36.3628,37.3554,4011362.7743716,0
+TSCO.US,D,20220603,000000,37.1488,37.621,36.9174,37.1908,5917797.8831825,0
+TSCO.US,D,20220606,000000,37.4472,38.1224,37.036,38.0804,4167533.3259881,0
+TSCO.US,D,20220607,000000,37.6826,38.591,37.182,38.4668,5793608.0240182,0
+TSCO.US,D,20220608,000000,38.2964,38.6926,37.759,37.939,4370867.1646097,0
+TSCO.US,D,20220609,000000,37.6424,39.1498,37.5264,38.57,5970152.7391925,0
+TSCO.US,D,20220610,000000,38.1392,38.2676,37.2328,37.3554,5109512.9372145,0
+TSCO.US,D,20220613,000000,36.3414,37.1652,36.0662,36.7298,6500414.2646573,0
+TSCO.US,D,20220614,000000,37.5256,37.757,36.521,36.7568,6908200.7694607,0
+TSCO.US,D,20220615,000000,36.7298,38.0552,36.728,37.5144,5449108.4706835,0
+TSCO.US,D,20220616,000000,36.9266,37.0262,36.2084,36.464,6715825.1671279,0
+TSCO.US,D,20220617,000000,36.3246,36.8064,35.607,36.0988,10300893.72846,0
+TSCO.US,D,20220621,000000,36.6092,37.6288,36.271,37.3724,6349853.5353397,0
+TSCO.US,D,20220622,000000,36.881,37.3938,36.5842,36.726,4157118.8189806,0
+TSCO.US,D,20220623,000000,36.994,38.04,36.772,38.0212,4672997.6593158,0
+TSCO.US,D,20220624,000000,38.1796,38.9296,38.1374,38.8222,6112531.388457,0
+TSCO.US,D,20220627,000000,38.987,39.254,38.5794,38.7344,4096843.291225,0
+TSCO.US,D,20220628,000000,38.7976,39.2814,37.2824,37.346,4643850.6329269,0
+TSCO.US,D,20220629,000000,37.5426,37.6554,36.9462,37.405,3761205.4795457,0
+TSCO.US,D,20220630,000000,37.2082,37.4854,36.722,37.078,4910387.7723585,0
+TSCO.US,D,20220701,000000,37.185,37.7112,36.8132,37.5486,4670341.7509022,0
+TSCO.US,D,20220705,000000,37.4664,38.0132,36.879,37.8774,6069331.0514078,0
+TSCO.US,D,20220706,000000,38.0552,38.145,37.2158,37.7858,5693687.3122075,0
+TSCO.US,D,20220707,000000,37.7878,39.0172,37.7878,38.9124,4741450.0389587,0
+TSCO.US,D,20220708,000000,38.9124,39.1498,38.6062,39.0116,3609724.5929823,0
+TSCO.US,D,20220711,000000,38.943,39.3368,38.6216,38.9048,4603060.480481,0
+TSCO.US,D,20220712,000000,39.027,39.2106,37.4664,37.5906,7606092.9867833,0
+TSCO.US,D,20220713,000000,37.1488,38.0492,37.013,37.7818,6388902.7084512,0
+TSCO.US,D,20220714,000000,37.7934,38.6656,37.52,38.5948,7470625.9731931,0
+TSCO.US,D,20220715,000000,38.8148,39.075,38.5894,38.8662,5107453.0397442,0
+TSCO.US,D,20220718,000000,39.0766,39.4326,38.7516,38.9218,6507937.5957738,0
+TSCO.US,D,20220719,000000,39.3982,39.6048,38.9312,39.3314,5523442.5372658,0
+TSCO.US,D,20220720,000000,39.4266,39.8476,38.8914,39.6526,8856686.0187642,0
+TSCO.US,D,20220721,000000,37.952,38.258,36.726,37.952,12981128.799192,0
+TSCO.US,D,20220722,000000,38.063,38.3876,36.9118,37.2766,7961545.5482402,0
+TSCO.US,D,20220725,000000,37.6748,37.6748,36.6612,37.0818,6195010.9379301,0
+TSCO.US,D,20220726,000000,36.2112,36.481,34.9022,35.1252,9466206.5433414,0
+TSCO.US,D,20220727,000000,35.3622,36.0812,34.9012,35.7544,7091233.6388506,0
+TSCO.US,D,20220728,000000,36.0184,36.7872,35.552,36.4968,6279001.4274255,0
+TSCO.US,D,20220729,000000,36.3358,36.7776,36.0164,36.625,6266720.4650961,0
+TSCO.US,D,20220801,000000,36.5368,37.4262,36.4218,37.0854,6198639.2852505,0
+TSCO.US,D,20220802,000000,36.91,37.078,36.0282,36.0354,6359013.2824669,0
+TSCO.US,D,20220803,000000,36.1102,36.7812,36.1102,36.5172,5309929.4591145,0
+TSCO.US,D,20220804,000000,36.5466,36.6602,35.8442,35.9284,5344367.389666,0
+TSCO.US,D,20220805,000000,35.5706,36.2784,35.4864,36.219,4705631.872539,0
+TSCO.US,D,20220808,000000,36.5172,37.2434,36.3992,36.711,5756263.2330773,0
+TSCO.US,D,20220809,000000,36.8638,36.8638,36.0812,36.4696,5296393.7369044,0
+TSCO.US,D,20220810,000000,36.9214,37.522,36.6974,36.7812,5982585.3183412,0
+TSCO.US,D,20220811,000000,36.8886,37.3536,36.8122,37.2786,5091350.2879455,0
+TSCO.US,D,20220812,000000,37.5926,37.6806,37.1566,37.6672,3723468.5761421,0
+TSCO.US,D,20220815,000000,37.7628,38.1588,37.4968,37.912,6076676.624874,0
+TSCO.US,D,20220816,000000,37.9812,39.5378,37.9812,39.1588,6349001.3442544,0
+TSCO.US,D,20220817,000000,39.0136,39.312,38.7074,39.1898,5073788.8777858,0
+TSCO.US,D,20220818,000000,39.2106,39.5628,39.031,39.251,4628526.8778873,0
+TSCO.US,D,20220819,000000,39.1298,39.1952,38.5882,39.0588,4783180.7203066,0
+TSCO.US,D,20220822,000000,38.8202,39.0032,38.5034,38.609,5377034.8879094,0
+TSCO.US,D,20220823,000000,38.646,38.8568,38.2152,38.4328,4961380.1698231,0
+TSCO.US,D,20220824,000000,38.427,38.7304,38.14,38.2288,3898470.7831689,0
+TSCO.US,D,20220825,000000,38.2038,38.5104,37.933,38.49,4125027.3530037,0
+TSCO.US,D,20220826,000000,38.5498,38.6516,36.709,36.709,4352265.7421004,0
+TSCO.US,D,20220829,000000,36.3842,37.1352,36.031,36.5302,4739528.6733676,0
+TSCO.US,D,20220830,000000,36.6706,36.8856,35.8458,36.1386,3855380.8467664,0
+TSCO.US,D,20220831,000000,36.1498,36.292,35.5714,35.5734,6376384.1461249,0
+TSCO.US,D,20220901,000000,35.3216,36.1708,35.151,36.1498,5518004.9238391,0
+TSCO.US,D,20220902,000000,36.6304,36.7534,35.7654,36.0442,4008045.9046909,0
+TSCO.US,D,20220906,000000,36.1806,36.714,35.606,36.1286,5934237.3666437,0
+TSCO.US,D,20220907,000000,36.3574,37.8314,36.3574,37.708,6544371.9208951,0
+TSCO.US,D,20220908,000000,37.4028,38.4288,37.2144,38.3866,5747882.1096207,0
+TSCO.US,D,20220909,000000,38.3308,38.811,38.2346,38.6034,5725866.1136088,0
+TSCO.US,D,20220912,000000,38.9108,39.4726,38.5552,38.9356,7203769.2179968,0
+TSCO.US,D,20220913,000000,38.4328,38.4632,37.1256,37.1988,6434802.0041008,0
+TSCO.US,D,20220914,000000,37.3658,37.5966,36.0412,36.315,7443780.0076163,0
+TSCO.US,D,20220915,000000,36.315,36.659,35.7444,36.1134,5547713.506637,0
+TSCO.US,D,20220916,000000,35.8944,36.8626,35.5984,36.5092,8273564.4587228,0
+TSCO.US,D,20220919,000000,36.2864,37.1238,36.2328,37.0778,6005438.0345971,0
+TSCO.US,D,20220920,000000,36.709,36.809,36.0944,36.5824,6784518.0334221,0
+TSCO.US,D,20220921,000000,36.9876,37.3274,36.4784,36.4978,5629474.5660581,0
+TSCO.US,D,20220922,000000,36.3668,36.392,35.7982,36.1996,7620777.1651521,0
+TSCO.US,D,20220923,000000,35.8826,36.1688,35.1716,35.6578,5539823.1402179,0
+TSCO.US,D,20220926,000000,35.6616,36.2382,35.5282,35.754,4990786.8784442,0
+TSCO.US,D,20220927,000000,36.161,36.667,35.8394,36.2308,7995699.6882528,0
+TSCO.US,D,20220928,000000,36.4516,37.0374,36.0844,36.9394,6914048.078989,0
+TSCO.US,D,20220929,000000,36.7916,36.8952,35.8212,36.0232,5386028.6564929,0
+TSCO.US,D,20220930,000000,35.7426,36.048,34.853,35.7136,6334912.8798783,0
+TSCO.US,D,20221003,000000,35.9288,37.6428,35.8038,37.297,7023591.9721482,0
+TSCO.US,D,20221004,000000,37.6236,38.2238,37.6118,38.0214,6998114.832555,0
+TSCO.US,D,20221005,000000,37.714,39.0798,37.6026,38.7324,6297657.4426555,0
+TSCO.US,D,20221006,000000,38.905,39.1012,38.2724,38.4418,5601634.4803211,0
+TSCO.US,D,20221007,000000,38.1366,38.2018,37.2448,37.393,5093757.2011627,0
+TSCO.US,D,20221010,000000,37.4738,37.7906,36.874,37.5868,3690489.8846736,0
+TSCO.US,D,20221011,000000,37.5868,38.907,37.5868,38.5724,5993050.7838857,0
+TSCO.US,D,20221012,000000,38.6206,39.3218,38.3298,39.1198,8634017.8402364,0
+TSCO.US,D,20221013,000000,38.417,39.3104,37.4504,38.9838,8706748.6979835,0
+TSCO.US,D,20221014,000000,39.3872,39.3872,38.0958,38.173,5583324.2500682,0
+TSCO.US,D,20221017,000000,38.7938,39.108,38.3806,38.7548,6049589.7353458,0
+TSCO.US,D,20221018,000000,39.3872,39.6234,38.6686,38.9722,7708716.235747,0
+TSCO.US,D,20221019,000000,39.0914,39.2472,37.4984,37.7196,7324878.014971,0
+TSCO.US,D,20221020,000000,38.1194,38.2346,35.985,36.415,13049141.072605,0
+TSCO.US,D,20221021,000000,36.1246,38.323,36.0344,37.9212,9164863.5804823,0
+TSCO.US,D,20221024,000000,38.3072,40.398,38.3072,39.931,10372568.477551,0
+TSCO.US,D,20221025,000000,39.9424,41.2414,39.8848,41.1724,7860147.7733278,0
+TSCO.US,D,20221026,000000,41.3838,42.3472,40.9088,41.493,5811973.1202331,0
+TSCO.US,D,20221027,000000,41.7274,41.9116,41.036,41.42,6400372.7337417,0
+TSCO.US,D,20221028,000000,41.4412,43.0542,41.4412,42.873,5150722.9402526,0
+TSCO.US,D,20221031,000000,42.4822,42.7822,41.7774,42.225,8117891.0684826,0
+TSCO.US,D,20221101,000000,42.498,42.8362,41.8678,42.371,5289772.4318492,0
+TSCO.US,D,20221102,000000,41.9962,42.1886,40.6134,40.619,5675702.9529561,0
+TSCO.US,D,20221103,000000,40.3808,41.1146,40.1556,40.5994,6464541.8152618,0
+TSCO.US,D,20221104,000000,40.9262,40.9626,38.9144,39.687,9728759.3383821,0
+TSCO.US,D,20221107,000000,39.5372,40.4288,38.6072,40.1538,9541420.3879206,0
+TSCO.US,D,20221108,000000,40.3616,40.9166,39.4046,39.8002,6443650.0403227,0
+TSCO.US,D,20221109,000000,39.5526,39.9828,38.9722,39.0798,5642861.1243895,0
+TSCO.US,D,20221110,000000,40.5592,41.4142,39.9914,40.4614,6524510.6819402,0
+TSCO.US,D,20221111,000000,40.9492,41.2026,39.866,40.1656,6642980.6822289,0
+TSCO.US,D,20221114,000000,40.367,41.751,40.2058,40.882,8325845.943342,0
+TSCO.US,D,20221115,000000,41.5122,41.7852,40.7166,41.539,6136841.7819518,0
+TSCO.US,D,20221116,000000,40.8954,42.3728,40.2636,42.0966,10797097.255495,0
+TSCO.US,D,20221117,000000,41.566,41.8828,40.569,41.2856,5294919.9070395,0
+TSCO.US,D,20221118,000000,41.988,42.53,41.6022,42.4238,6248471.9609593,0
+TSCO.US,D,20221121,000000,41.749,42.7414,41.7158,42.536,5028379.6852483,0
+TSCO.US,D,20221122,000000,42.9084,43.2486,42.6152,43.1342,3570340.7050375,0
+TSCO.US,D,20221123,000000,43.2674,43.8788,43.0994,43.5624,4314031.6922993,0
+TSCO.US,D,20221125,000000,43.8828,44.0138,43.082,43.2272,2157658.4691265,0
+TSCO.US,D,20221128,000000,43.1866,43.5064,42.7754,42.8138,5202784.4516928,0
+TSCO.US,D,20221129,000000,42.7172,42.7958,42.1424,42.2602,4139704.6625052,0
+TSCO.US,D,20221130,000000,42.3106,43.819,42.1038,43.6688,10412233.525549,0
+TSCO.US,D,20221201,000000,44.0452,44.3442,43.0686,43.3442,5223348.3869513,0
+TSCO.US,D,20221202,000000,43.1552,43.5778,42.5994,43.4042,3725896.9249762,0
+TSCO.US,D,20221205,000000,42.8118,43.1046,42.4066,42.6344,4910525.7407645,0
+TSCO.US,D,20221206,000000,42.5648,42.7464,41.4148,41.8974,4569235.933193,0
+TSCO.US,D,20221207,000000,41.8026,42.7346,41.735,41.9378,3231616.2069299,0
+TSCO.US,D,20221208,000000,41.8816,42.4836,41.6868,42.3586,3794968.5300983,0
+TSCO.US,D,20221209,000000,42.0324,42.6274,41.7196,42.1266,4396660.569255,0
+TSCO.US,D,20221212,000000,42.2446,42.3214,40.9248,41.3842,4890454.1376254,0
+TSCO.US,D,20221213,000000,42.511,42.5862,40.6972,41.332,5655372.4128959,0
+TSCO.US,D,20221214,000000,41.6598,41.855,40.7434,41.5482,5342295.8269844,0
+TSCO.US,D,20221215,000000,41.145,41.438,40.6314,41.2974,5159552.5091712,0
+TSCO.US,D,20221216,000000,40.9092,41.4048,40.267,40.6198,8360483.4689577,0
+TSCO.US,D,20221219,000000,40.8108,41.1174,40.5406,40.803,4789940.6486291,0
+TSCO.US,D,20221220,000000,40.732,40.786,40.0526,40.56,4795190.4637543,0
+TSCO.US,D,20221221,000000,41.0792,41.5558,40.6354,41.3418,3963724.4332788,0
+TSCO.US,D,20221222,000000,40.9226,41.1294,40.2896,41.1098,5487621.9037275,0
+TSCO.US,D,20221223,000000,41.1966,41.8934,40.9574,41.8834,3775798.6721041,0
+TSCO.US,D,20221227,000000,42.0324,43.2032,41.7082,43.047,5480874.3624709,0
+TSCO.US,D,20221228,000000,43.2232,43.4874,42.353,42.4318,4089725.1787269,0
+TSCO.US,D,20221229,000000,42.6418,43.9448,42.6192,43.7978,4134366.7458429,0
+TSCO.US,D,20221230,000000,43.3908,43.634,43.035,43.4098,3726549.9128398,0
+TSCO.US,D,20230103,000000,43.4912,43.6262,42.6802,43.0646,5718696.6883301,0
+TSCO.US,D,20230104,000000,43.3212,43.4796,42.4608,42.7384,4658451.6956612,0
+TSCO.US,D,20230105,000000,42.6438,42.837,42.1266,42.3794,5850569.1421068,0
+TSCO.US,D,20230106,000000,42.5918,43.3656,42.4758,42.7674,4789992.4730627,0
+TSCO.US,D,20230109,000000,42.591,42.9468,41.8094,41.9646,6344647.744862,0
+TSCO.US,D,20230110,000000,42.0342,42.7928,41.3754,42.7868,5798744.7084918,0
+TSCO.US,D,20230111,000000,42.9778,43.3666,42.6092,42.7596,5239579.7995595,0
+TSCO.US,D,20230112,000000,43.051,43.4002,42.534,42.5938,5461481.6594121,0
+TSCO.US,D,20230113,000000,42.2698,43.2902,42.1982,42.6616,7109306.8979644,0
+TSCO.US,D,20230117,000000,42.7306,43.2826,42.2354,42.2562,6226617.5973038,0
+TSCO.US,D,20230118,000000,42.2366,42.5054,41.4048,41.4344,5593804.9857613,0
+TSCO.US,D,20230119,000000,41.4766,41.6386,39.8732,39.9156,6151663.9189665,0
+TSCO.US,D,20230120,000000,40.0044,41.1502,39.794,40.9208,7465060.9049579,0
+TSCO.US,D,20230123,000000,41.822,41.8984,41.0092,41.5788,6842716.8290056,0
+TSCO.US,D,20230124,000000,41.4864,41.824,40.8688,41.459,5268642.9419308,0
+TSCO.US,D,20230125,000000,41.1892,41.336,40.5678,41.2586,7457748.4773748,0
+TSCO.US,D,20230126,000000,44.558,45.4152,41.9646,43.748,11963375.100749,0
+TSCO.US,D,20230127,000000,44.2222,44.2726,42.8852,43.545,7002159.8814654,0
+TSCO.US,D,20230130,000000,43.5374,43.7668,42.87,42.9894,6724785.1478713,0
+TSCO.US,D,20230131,000000,43.1552,44.0046,43.1552,43.993,6337096.9248843,0
+TSCO.US,D,20230201,000000,43.8498,44.56,43.2596,44.3866,6080208.3898981,0
+TSCO.US,D,20230202,000000,44.7878,45.027,44.1142,44.5544,5747277.8634687,0
+TSCO.US,D,20230203,000000,44.2628,44.8322,44.0698,44.1028,4976980.211989,0
+TSCO.US,D,20230206,000000,43.993,44.9014,43.9368,44.8478,5142455.6285216,0
+TSCO.US,D,20230207,000000,44.6642,45.027,43.602,44.9074,4978327.647263,0
+TSCO.US,D,20230208,000000,44.7512,44.9692,44.5524,44.6198,3800798.77888,0
+TSCO.US,D,20230209,000000,44.614,45.2684,44.614,45.1064,4382844.1752533,0
+TSCO.US,D,20230210,000000,45.1774,45.2894,44.76,44.9596,4921211.9389759,0
+TSCO.US,D,20230213,000000,45.1526,45.899,44.9152,45.7642,5812167.2367981,0
+TSCO.US,D,20230214,000000,45.5382,45.9748,45.3148,45.9224,4410093.462448,0
+TSCO.US,D,20230215,000000,45.853,46.2448,45.6352,46.2354,4140482.0290094,0
+TSCO.US,D,20230216,000000,45.7794,45.9126,45.4804,45.7272,4268042.6899094,0
+TSCO.US,D,20230217,000000,45.3282,46.148,45.1782,46.1172,5956804.0485741,0
+TSCO.US,D,20230221,000000,45.6384,45.7718,45.0462,45.1602,6310904.8561353,0
+TSCO.US,D,20230222,000000,45.2412,45.5382,44.8302,44.923,4394753.430098,0
+TSCO.US,D,20230223,000000,44.8976,45.0554,44.454,44.9596,6404945.473373,0
+TSCO.US,D,20230224,000000,44.781,44.8508,44.4226,44.6824,4540761.2727933,0
+TSCO.US,D,20230227,000000,44.8896,45.516,44.8286,45.4362,3486812.9745677,0
+TSCO.US,D,20230228,000000,45.5546,45.7656,45.1842,45.2096,4004974.6398679,0
+TSCO.US,D,20230301,000000,44.7618,44.8372,43.5814,43.756,6823607.3429671,0
+TSCO.US,D,20230302,000000,43.6084,44.386,43.356,44.285,3620532.6133097,0
+TSCO.US,D,20230303,000000,44.4128,44.631,44.1774,44.6084,3179227.3642113,0
+TSCO.US,D,20230306,000000,44.6084,44.9518,44.217,44.3236,3572492.1936498,0
+TSCO.US,D,20230307,000000,44.6476,44.7772,44.1126,44.2928,4568762.0629872,0
+TSCO.US,D,20230308,000000,44.3082,44.564,43.9748,44.2772,3638910.8728768,0
+TSCO.US,D,20230309,000000,44.5468,44.9044,43.9272,43.9788,5497204.700357,0
+TSCO.US,D,20230310,000000,43.9788,44.63,43.8004,44.043,5499103.4088131,0
+TSCO.US,D,20230313,000000,43.6746,44.5796,43.652,44.1764,4121466.595091,0
+TSCO.US,D,20230314,000000,44.5486,44.6668,43.9556,44.51,3968331.6304785,0
+TSCO.US,D,20230315,000000,44.311,45.0216,44.1802,44.8508,5886367.7003862,0
+TSCO.US,D,20230316,000000,44.7678,45.784,44.7678,45.6088,5758230.6772678,0
+TSCO.US,D,20230317,000000,45.7018,45.7544,44.8588,45.0506,5728109.3186624,0
+TSCO.US,D,20230320,000000,45.1574,45.5292,44.7986,45.002,5481029.5617431,0
+TSCO.US,D,20230321,000000,45.353,45.8974,45.353,45.6768,4759876.3562558,0
+TSCO.US,D,20230322,000000,45.4208,45.5614,44.3374,44.353,4589591.1011321,0
+TSCO.US,D,20230323,000000,44.2598,44.353,43.5784,43.9206,4752725.2423423,0
+TSCO.US,D,20230324,000000,43.9614,44.4012,43.5368,44.037,4210618.1804529,0
+TSCO.US,D,20230327,000000,44.1572,44.9652,43.9262,44.533,4847980.5562465,0
+TSCO.US,D,20230328,000000,44.6746,44.787,44.3652,44.4826,4586077.4585815,0
+TSCO.US,D,20230329,000000,44.661,44.8046,44.3394,44.6628,8356117.8842086,0
+TSCO.US,D,20230330,000000,44.7542,44.9558,44.5914,44.6532,4688814.0965655,0
+TSCO.US,D,20230331,000000,44.7986,45.855,44.6668,45.5546,5348991.9310355,0
+TSCO.US,D,20230403,000000,45.667,46.9074,45.667,46.8376,5456697.2001153,0
+TSCO.US,D,20230404,000000,46.826,46.9034,45.9382,46.4366,4255526.7630671,0
+TSCO.US,D,20230405,000000,46.039,46.3006,45.077,45.4556,5316553.9417323,0
+TSCO.US,D,20230406,000000,45.109,45.7192,44.5156,45.669,5089895.6197839,0
+TSCO.US,D,20230410,000000,45.4264,46.4752,45.4264,46.2352,5697064.4034982,0
+TSCO.US,D,20230411,000000,46.169,46.956,45.7386,46.5158,4839534.3993371,0
+TSCO.US,D,20230412,000000,46.7038,46.7038,44.9954,45.0892,5577177.475003,0
+TSCO.US,D,20230413,000000,45.1476,45.887,44.9866,45.7524,4335845.2264809,0
+TSCO.US,D,20230414,000000,45.7424,46.2758,45.6958,46.1184,3499587.9803757,0
+TSCO.US,D,20230417,000000,46.409,46.7638,46.2462,46.7562,5426137.2811328,0
+TSCO.US,D,20230418,000000,46.981,47.549,46.7978,47.5254,6048392.5418191,0
+TSCO.US,D,20230419,000000,47.5236,47.8802,47.1534,47.8376,7420286.7943682,0
+TSCO.US,D,20230420,000000,47.6302,48.5334,47.5006,48.2602,6314593.5311796,0
+TSCO.US,D,20230421,000000,48.3512,48.6804,48.0082,48.1808,5472119.0467874,0
+TSCO.US,D,20230424,000000,47.8724,48.6266,47.762,48.448,4753194.7599225,0
+TSCO.US,D,20230425,000000,48.1652,48.3048,47.3048,47.3626,6156252.5969143,0
+TSCO.US,D,20230426,000000,47.2912,47.6282,47.0234,47.1342,5401985.5031897,0
+TSCO.US,D,20230427,000000,46.9034,46.981,44.6668,46.3394,10828463.313557,0
+TSCO.US,D,20230428,000000,46.3414,46.3414,45.3688,46.2056,7289482.2922503,0
+TSCO.US,D,20230501,000000,46.3644,46.636,45.9634,46.3124,5409017.9478247,0
+TSCO.US,D,20230502,000000,46.2446,46.9324,45.7202,46.8938,6331470.3663969,0
+TSCO.US,D,20230503,000000,46.6748,47.6454,46.603,47.1574,3498612.8284784,0
+TSCO.US,D,20230504,000000,47.1242,47.3278,45.7386,45.8994,4404678.5675489,0
+TSCO.US,D,20230505,000000,45.9326,46.9094,45.9326,46.58,4709385.158018,0
+TSCO.US,D,20230508,000000,46.6128,47.2328,46.4538,46.6516,3440965.3567932,0
+TSCO.US,D,20230509,000000,46.5506,46.921,46.3512,46.8472,3417133.4699487,0
+TSCO.US,D,20230510,000000,46.9732,47.4828,46.8278,47.2656,5021155.1503252,0
+TSCO.US,D,20230511,000000,47.3124,47.57,46.3164,46.8686,3335664.4304867,0
+TSCO.US,D,20230512,000000,46.861,47.0778,46.2658,46.5002,3735672.7706647,0
+TSCO.US,D,20230515,000000,46.3394,46.44,44.7394,44.8742,7144597.422261,0
+TSCO.US,D,20230516,000000,44.215,44.2792,43.0462,43.8606,8530995.1244571,0
+TSCO.US,D,20230517,000000,43.8412,43.9176,43.3468,43.5912,6638313.0038791,0
+TSCO.US,D,20230518,000000,43.5912,44.7522,43.3286,44.6864,7145577.7336921,0
+TSCO.US,D,20230519,000000,44.4692,44.5948,43.3964,43.4592,7060120.3745655,0
+TSCO.US,D,20230522,000000,43.7792,44.253,43.153,43.1786,5965143.4631795,0
+TSCO.US,D,20230523,000000,42.7246,43.12,42.2694,42.3566,6223687.7043094,0
+TSCO.US,D,20230524,000000,42.7982,42.8644,41.9844,42.347,5761114.8566889,0
+TSCO.US,D,20230525,000000,42.3214,42.3214,41.192,41.4496,7822611.765244,0
+TSCO.US,D,20230526,000000,41.1006,41.4942,40.7856,41.1908,8023211.255192,0
+TSCO.US,D,20230530,000000,41.2566,41.987,40.9922,41.9404,9275627.5119871,0
+TSCO.US,D,20230531,000000,41.654,41.7456,40.7074,40.8184,12069650.581222,0
+TSCO.US,D,20230601,000000,41.0814,41.0932,40.0004,40.1814,9825819.206354,0
+TSCO.US,D,20230602,000000,40.5924,41.315,40.5148,41.1302,7918710.1598904,0
+TSCO.US,D,20230605,000000,40.7522,41.0894,40.0222,40.4212,7966144.3736481,0
+TSCO.US,D,20230606,000000,40.3646,42.2674,40.3646,42.2344,10110532.317271,0
+TSCO.US,D,20230607,000000,42.2344,42.6258,42.0394,42.4194,6663772.7730937,0
+TSCO.US,D,20230608,000000,42.3648,43.0522,42.3524,42.7386,5591517.1850706,0
+TSCO.US,D,20230609,000000,42.4232,42.766,42.2616,42.3046,5522768.8966964,0
+TSCO.US,D,20230612,000000,42.3046,42.77,41.796,42.7446,6805022.8040809,0
+TSCO.US,D,20230613,000000,42.926,43.0462,42.2108,42.3572,6627028.9720925,0
+TSCO.US,D,20230614,000000,42.4874,42.846,42.3256,42.4642,4851039.2244507,0
+TSCO.US,D,20230615,000000,42.4368,43.0396,42.211,42.9822,7345278.8842866,0
+TSCO.US,D,20230616,000000,43.3442,43.395,42.431,42.6372,8003586.491717,0
+TSCO.US,D,20230620,000000,42.3534,42.5128,41.8488,42.2638,9377058.0660647,0
+TSCO.US,D,20230621,000000,42.2674,43.095,41.9444,42.9352,7067215.1895656,0
+TSCO.US,D,20230622,000000,43.0542,43.1592,42.5186,42.7758,5337242.4828089,0
+TSCO.US,D,20230623,000000,42.844,43.0768,42.5362,42.5926,6801839.2998019,0
+TSCO.US,D,20230626,000000,42.8304,42.9392,42.5556,42.663,4697178.4087711,0
+TSCO.US,D,20230627,000000,42.7096,43.496,42.7026,43.4552,4830983.1474928,0
+TSCO.US,D,20230628,000000,42.6512,42.655,41.8408,42.1836,9609808.1716526,0
+TSCO.US,D,20230629,000000,42.1836,42.3782,41.8702,42.3434,6524360.9590935,0
+TSCO.US,D,20230630,000000,42.5166,43.2898,42.2694,43.0602,8087831.2573722,0
+TSCO.US,D,20230703,000000,43.1418,43.1772,42.3006,43.0462,4296616.5502033,0
+TSCO.US,D,20230705,000000,42.8478,42.992,42.4486,42.918,4960782.8324441,0
+TSCO.US,D,20230706,000000,42.5964,43.0282,42.4576,42.6276,5434822.0236458,0
+TSCO.US,D,20230707,000000,42.4546,42.6492,42.1816,42.2344,6520499.6764841,0
+TSCO.US,D,20230710,000000,42.215,43.097,42.215,43.095,6229465.7691682,0
+TSCO.US,D,20230711,000000,43.1672,43.6014,43.1322,43.4264,7003154.8679765,0
+TSCO.US,D,20230712,000000,43.8038,43.8976,42.9842,42.9976,4976895.4718435,0
+TSCO.US,D,20230713,000000,42.9052,42.9052,42.0882,42.1368,5813900.3630144,0
+TSCO.US,D,20230714,000000,42.2926,42.5382,41.7884,41.8606,6264869.4175617,0
+TSCO.US,D,20230717,000000,41.4552,41.6188,40.5358,41.0558,10215649.574691,0
+TSCO.US,D,20230718,000000,40.8848,41.7048,40.8848,41.3268,8032325.3198618,0
+TSCO.US,D,20230719,000000,41.4826,41.9772,41.027,41.1242,8351235.4283566,0
+TSCO.US,D,20230720,000000,40.9902,41.9616,40.9902,41.7574,9349233.211729,0
+TSCO.US,D,20230721,000000,41.6424,42.3236,41.4982,42.0066,6952193.1260902,0
+TSCO.US,D,20230724,000000,42.1776,42.3236,41.6384,41.806,6413251.5250708,0
+TSCO.US,D,20230725,000000,40.9314,41.7416,40.6238,41.4282,11084571.663601,0
+TSCO.US,D,20230726,000000,41.6444,41.95,41.276,41.7786,7431099.9980283,0
+TSCO.US,D,20230727,000000,42.3842,44.0648,42.0134,43.545,15194234.357676,0
+TSCO.US,D,20230728,000000,43.878,44.036,43.3658,43.623,7274882.3622453,0
+TSCO.US,D,20230731,000000,43.658,43.9256,43.1772,43.623,5911613.4056435,0
+TSCO.US,D,20230801,000000,43.3988,44.1486,43.3988,43.662,4858417.7658201,0
+TSCO.US,D,20230802,000000,43.5938,44.6552,43.4322,44.0142,6337391.6989119,0
+TSCO.US,D,20230803,000000,44.1958,44.9474,43.8556,44.2366,5275020.3782067,0
+TSCO.US,D,20230804,000000,44.2366,44.3104,43.214,43.2956,4425122.2947057,0
+TSCO.US,D,20230807,000000,43.2956,43.5334,43.2448,43.3912,3268365.2068114,0
+TSCO.US,D,20230808,000000,43.2936,43.4028,42.8944,43.1906,6082470.0264258,0
+TSCO.US,D,20230809,000000,43.22,43.8058,43.1148,43.656,3818197.4732758,0
+TSCO.US,D,20230810,000000,43.9208,44.0836,42.9746,43.2878,5408126.7998608,0
+TSCO.US,D,20230811,000000,43.5314,43.6288,43.204,43.3366,4327640.312871,0
+TSCO.US,D,20230814,000000,43.3192,43.508,42.8982,43.321,4266126.7947051,0
+TSCO.US,D,20230815,000000,43.0602,43.3758,42.9608,43.2448,3006070.1276403,0
+TSCO.US,D,20230816,000000,43.3094,43.4396,42.8982,43.0174,4267749.3549505,0
+TSCO.US,D,20230817,000000,43.1886,43.4378,42.5322,42.6512,5879649.9957451,0
+TSCO.US,D,20230818,000000,42.5166,43.0462,42.5166,42.7136,3555537.8315179,0
+TSCO.US,D,20230821,000000,42.7194,42.8906,41.9364,41.9928,6615475.9323701,0
+TSCO.US,D,20230822,000000,41.7008,41.874,40.6296,41.872,8925611.4858755,0
+TSCO.US,D,20230823,000000,41.5548,42.131,41.3502,41.7924,7363260.5487788,0
+TSCO.US,D,20230824,000000,41.4476,42.0862,41.2098,41.2158,5968305.455232,0
+TSCO.US,D,20230825,000000,41.5896,42.0416,41.283,41.7912,6074639.1428784,0
+TSCO.US,D,20230828,000000,41.9496,42.9908,41.7774,42.8596,8561649.7920107,0
+TSCO.US,D,20230829,000000,42.9026,43.7366,42.7832,43.5624,5140372.4925619,0
+TSCO.US,D,20230830,000000,43.6816,43.707,43.296,43.6328,5339303.0951047,0
+TSCO.US,D,20230831,000000,43.3428,43.3568,42.253,42.762,11136720.905651,0
+TSCO.US,D,20230901,000000,42.8832,43.181,42.5398,43.157,7239286.5616334,0
+TSCO.US,D,20230905,000000,42.9146,43.0634,42.4548,42.6794,6281290.4928896,0
+TSCO.US,D,20230906,000000,42.4468,42.6152,41.7656,42.2214,6072906.9566496,0
+TSCO.US,D,20230907,000000,42.5288,43.1414,42.3196,42.8596,6260151.6892649,0
+TSCO.US,D,20230908,000000,42.8362,43.0634,42.427,42.5448,5038561.8417948,0
+TSCO.US,D,20230911,000000,42.6834,42.8662,42.4488,42.6014,3740209.0630086,0
+TSCO.US,D,20230912,000000,42.6014,42.7922,42.39,42.4878,3738977.626781,0
+TSCO.US,D,20230913,000000,42.4978,42.7266,42.0396,42.251,5228039.5106403,0
+TSCO.US,D,20230914,000000,42.253,42.2844,41.834,42.259,5381161.7074552,0
+TSCO.US,D,20230915,000000,41.977,42.0416,41.5386,41.6542,8810496.9941692,0
+TSCO.US,D,20230918,000000,41.6308,41.6484,40.8724,40.9986,4911202.7215755,0
+TSCO.US,D,20230919,000000,40.7578,41.1846,40.4954,41.1278,4149214.5104692,0
+TSCO.US,D,20230920,000000,41.008,41.018,40.5798,40.619,4996044.0789324,0
+TSCO.US,D,20230921,000000,40.4134,40.5162,39.8066,40.0394,6425792.6361114,0
+TSCO.US,D,20230922,000000,40.0474,40.5404,40.0474,40.1294,3853327.4663553,0
+TSCO.US,D,20230925,000000,40.12,40.6952,40.065,40.3838,4212968.1611403,0
+TSCO.US,D,20230926,000000,40.165,40.6248,39.709,39.7342,4376325.0748178,0
+TSCO.US,D,20230927,000000,39.5542,40.1452,39.3134,39.7302,6082712.4592253,0
+TSCO.US,D,20230928,000000,40.169,40.234,39.6716,39.8106,3624694.2132274,0
+TSCO.US,D,20230929,000000,40.3272,40.3918,39.5592,39.7382,6863100.6780311,0
+TSCO.US,D,20231002,000000,39.8888,40.118,39.1624,39.8262,6271995.9597029,0
+TSCO.US,D,20231003,000000,39.6206,39.9674,39.3526,39.8322,4756108.1829189,0
+TSCO.US,D,20231004,000000,39.8516,40.5134,39.8048,40.3178,5085146.920994,0
+TSCO.US,D,20231005,000000,39.7282,40.2198,39.5562,40.153,6006511.5942371,0
+TSCO.US,D,20231006,000000,40.069,40.3858,39.4974,40.0164,4374378.2814455,0
+TSCO.US,D,20231009,000000,39.9476,40.206,39.2096,39.9046,5221064.7784798,0
+TSCO.US,D,20231010,000000,39.8224,40.2588,39.653,40.126,5262657.686748,0
+TSCO.US,D,20231011,000000,40.1862,40.2794,39.6736,39.9846,4540944.0828862,0
+TSCO.US,D,20231012,000000,39.8696,39.8696,38.1218,38.5052,8243458.934065,0
+TSCO.US,D,20231013,000000,38.059,39.4126,38.059,39.2862,8432175.2585208,0
+TSCO.US,D,20231016,000000,39.5308,40.4742,39.3762,40.2508,5593960.0192166,0
+TSCO.US,D,20231017,000000,40.1862,40.9574,40.1862,40.5912,7037627.3825531,0
+TSCO.US,D,20231018,000000,40.5818,40.9456,40.1278,40.5838,5602677.1569937,0
+TSCO.US,D,20231019,000000,40.3898,40.4994,39.4994,39.5602,4536672.3787938,0
+TSCO.US,D,20231020,000000,39.654,39.654,38.0768,38.2156,11305652.495363,0
+TSCO.US,D,20231023,000000,38.1548,39.0514,37.8848,38.783,7761042.5144805,0
+TSCO.US,D,20231024,000000,38.881,39.2968,38.6686,38.793,5429259.2560459,0
+TSCO.US,D,20231025,000000,38.6324,39.0046,38.3782,38.7636,8913048.5505504,0
+TSCO.US,D,20231026,000000,36.642,37.979,36.2056,36.9474,17629031.536828,0
+TSCO.US,D,20231027,000000,36.8106,37.6422,36.597,36.7558,10139073.612317,0
+TSCO.US,D,20231030,000000,37.1176,37.562,36.4132,37.4172,6883212.4331839,0
+TSCO.US,D,20231031,000000,37.3328,37.8184,37.2274,37.6854,4660403.6163509,0
+TSCO.US,D,20231101,000000,37.5268,37.6412,36.8076,37.2938,5325220.7787426,0
+TSCO.US,D,20231102,000000,37.6402,38.4642,37.4554,38.194,5432335.291768,0
+TSCO.US,D,20231103,000000,38.6538,39.2096,38.4502,39.0006,6677301.9887868,0
+TSCO.US,D,20231106,000000,38.967,39.1794,38.6908,38.9946,4653556.6265377,0
+TSCO.US,D,20231107,000000,39.1214,39.1414,38.6712,38.9818,3825392.7698562,0
+TSCO.US,D,20231108,000000,39.0864,39.8126,38.7046,39.0434,4662125.5831919,0
+TSCO.US,D,20231109,000000,38.9458,39.0434,37.963,38.1784,7138676.6889305,0
+TSCO.US,D,20231110,000000,38.3134,38.9828,37.8888,38.8556,6624064.0881423,0
+TSCO.US,D,20231113,000000,38.6814,39.0118,38.3662,38.3782,8105124.191369,0
+TSCO.US,D,20231114,000000,38.8948,40.6478,38.8948,40.4584,8663256.0550222,0
+TSCO.US,D,20231115,000000,40.529,41.3074,40.3158,40.6092,7430986.9473211,0
+TSCO.US,D,20231116,000000,40.4604,40.5622,39.4858,39.74,5632063.0065576,0
+TSCO.US,D,20231117,000000,40.122,40.122,39.611,39.652,5040375.7831259,0
+TSCO.US,D,20231120,000000,39.5386,39.664,38.9358,39.2802,4843228.4637509,0
+TSCO.US,D,20231121,000000,39.1414,39.1414,37.9142,38.6424,6183843.520705,0
+TSCO.US,D,20231122,000000,38.8632,39.2412,38.7498,38.836,4872425.2546409,0
+TSCO.US,D,20231124,000000,39.0818,39.3228,38.8596,38.9896,2893661.7974055,0
+TSCO.US,D,20231127,000000,38.956,39.2144,38.842,38.9086,6340906.4520254,0
+TSCO.US,D,20231128,000000,38.828,39.5934,38.7552,39.3298,4307063.2148129,0
+TSCO.US,D,20231129,000000,39.4618,40.402,39.369,39.3828,4276101.6135706,0
+TSCO.US,D,20231130,000000,39.4106,39.9906,38.9344,39.9374,7251231.4101734,0
+TSCO.US,D,20231201,000000,40.0146,41.3598,39.9414,41.3266,6819848.0101688,0
+TSCO.US,D,20231204,000000,41.2024,42.4714,41.118,41.7082,6936476.3107604,0
+TSCO.US,D,20231205,000000,40.809,40.9616,40.4236,40.7598,4907177.4294025,0
+TSCO.US,D,20231206,000000,40.9232,41.545,40.6438,41.2064,6384306.5753889,0
+TSCO.US,D,20231207,000000,41.0788,41.3166,40.7226,41.126,5557813.2914633,0
+TSCO.US,D,20231208,000000,41.3464,41.858,41.2526,41.72,5954834.4480927,0
+TSCO.US,D,20231211,000000,41.8242,42.6182,41.7948,42.5068,6275069.2070262,0
+TSCO.US,D,20231212,000000,42.56,42.6172,42.2156,42.3556,4772092.130927,0
+TSCO.US,D,20231213,000000,42.458,43.5022,42.0938,43.3706,5707639.7890198,0
+TSCO.US,D,20231214,000000,43.8506,44.433,43.4434,44.0868,9434931.643975,0
+TSCO.US,D,20231215,000000,43.5948,43.5948,42.5226,42.749,14569448.86224,0
+TSCO.US,D,20231218,000000,42.857,42.9216,42.0626,42.444,6487001.9012628,0
+TSCO.US,D,20231219,000000,42.566,42.851,42.4068,42.5208,4974534.5428587,0
+TSCO.US,D,20231220,000000,42.0838,42.2706,41.2362,41.2694,8558724.9369416,0
+TSCO.US,D,20231221,000000,41.7576,42.0634,41.4958,41.6474,4640473.5558216,0
+TSCO.US,D,20231222,000000,41.842,42.3596,41.5734,41.6906,5107937.3113701,0
+TSCO.US,D,20231226,000000,41.6076,41.8184,41.4348,41.4562,4319308.5763944,0
+TSCO.US,D,20231227,000000,41.4562,42.0586,41.116,41.832,4215627.1151336,0
+TSCO.US,D,20231228,000000,41.9364,42.8414,41.84,42.4734,6490799.0308192,0
+TSCO.US,D,20231229,000000,42.5816,42.6908,42.143,42.3024,5441251.0721089,0
+TSCO.US,D,20240102,000000,41.9542,43.2132,41.852,42.6042,6757401.2409582,0
+TSCO.US,D,20240103,000000,42.5876,42.5876,41.6584,41.834,6010952.6680427,0
+TSCO.US,D,20240104,000000,41.834,42.4892,41.834,42.3044,6354331.1095334,0
+TSCO.US,D,20240105,000000,42.0426,43.1992,42.0248,43.0656,7263614.0174015,0
+TSCO.US,D,20240108,000000,42.9262,44.0098,42.851,43.9744,6558847.4556806,0
+TSCO.US,D,20240109,000000,43.835,44.1712,43.2386,43.4414,6851104.4353927,0
+TSCO.US,D,20240110,000000,43.4238,43.5554,43.1188,43.2858,6203899.7144973,0
+TSCO.US,D,20240111,000000,43.2916,43.6362,43.1128,43.5928,4638201.3778943,0
+TSCO.US,D,20240112,000000,43.5614,44.0698,43.2252,43.9824,5165478.8195072,0
+TSCO.US,D,20240116,000000,43.6696,44.1358,43.471,44.12,8321045.9760341,0
+TSCO.US,D,20240117,000000,43.4336,44.785,43.4336,44.7614,11758292.031139,0
+TSCO.US,D,20240118,000000,44.8892,45.4168,44.5352,45.2964,7223218.0487473,0
+TSCO.US,D,20240119,000000,45.3576,45.9398,45.0338,45.456,8565597.3856166,0
+TSCO.US,D,20240122,000000,45.5838,45.9182,45.3338,45.7392,8062490.4273245,0
+TSCO.US,D,20240123,000000,45.515,45.6664,44.5452,44.9326,8349140.6682137,0
+TSCO.US,D,20240124,000000,45.131,45.149,44.4584,44.4662,6759429.4266248,0
+TSCO.US,D,20240125,000000,44.4604,44.6138,43.9964,44.5252,7377685.4824283,0
+TSCO.US,D,20240126,000000,44.7416,44.8656,44.2814,44.779,5481814.7854423,0
+TSCO.US,D,20240129,000000,44.5372,45.3104,44.2814,44.5272,10266665.678333,0
+TSCO.US,D,20240130,000000,44.195,45.157,44.0136,44.8126,6523280.5005185,0
+TSCO.US,D,20240131,000000,44.8166,44.911,44.12,44.185,10920193.865316,0
+TSCO.US,D,20240201,000000,44.3206,46.3116,43.6262,46.2112,15298375.740937,0
+TSCO.US,D,20240202,000000,46.048,46.1446,44.5628,45.8258,9741202.9291583,0
+TSCO.US,D,20240205,000000,45.568,46.0076,44.9956,45.436,6672100.5299999,0
+TSCO.US,D,20240206,000000,45.751,46.2312,45.326,45.993,5021086.2329222,0
+TSCO.US,D,20240207,000000,46.2428,46.644,45.9092,45.9262,4719893.0366638,0
+TSCO.US,D,20240208,000000,46.0026,46.2332,45.344,45.6074,6060142.5244245,0
+TSCO.US,D,20240209,000000,45.6074,46.2684,45.509,46.2466,5045241.4667268,0
+TSCO.US,D,20240212,000000,46.4278,46.7108,46.1248,46.469,6298492.4640488,0
+TSCO.US,D,20240213,000000,45.6526,46.2162,45.3104,45.9004,5780283.4014568,0
+TSCO.US,D,20240214,000000,46.2544,46.4002,45.4312,46.3274,5341346.4077162,0
+TSCO.US,D,20240215,000000,46.5694,47.0436,46.479,46.7542,3553645.6129525,0
+TSCO.US,D,20240216,000000,46.5436,46.959,46.3806,46.5242,3544994.0540436,0
+TSCO.US,D,20240220,000000,46.2724,46.7148,46.2212,46.5102,3862448.31784,0
+TSCO.US,D,20240221,000000,46.587,46.587,45.9988,46.3056,2803704.9008064,0
+TSCO.US,D,20240222,000000,46.2998,47.2158,46.1288,47.1576,4934540.1448002,0
+TSCO.US,D,20240223,000000,47.4204,48.128,47.2644,48.039,5383306.8169398,0
+TSCO.US,D,20240226,000000,47.962,48.7702,47.8948,47.9678,7450294.4027182,0
+TSCO.US,D,20240227,000000,48.122,49.9362,48.1042,49.6458,8415040.0674729,0
+TSCO.US,D,20240228,000000,49.4086,50.1042,49.4066,49.9226,4399480.4727713,0
+TSCO.US,D,20240229,000000,50.294,50.5252,49.6734,50.2624,6927440.2721043,0
+TSCO.US,D,20240301,000000,50.375,50.375,49.458,49.8868,4553193.5355959,0
+TSCO.US,D,20240304,000000,49.363,50.0728,49.0626,50.053,4632248.5701123,0
+TSCO.US,D,20240305,000000,49.9186,49.9186,48.9382,48.9856,4879118.4583645,0
+TSCO.US,D,20240306,000000,49.1814,49.5866,48.9738,49.5392,3596371.5897386,0
+TSCO.US,D,20240307,000000,49.6042,49.8138,48.8158,49.2288,4357630.4861812,0
+TSCO.US,D,20240308,000000,49.5412,49.7318,49.1064,49.5054,2528420.2453225,0
+TSCO.US,D,20240311,000000,49.46,49.5014,48.6458,49.1892,3104519.1358069,0
+TSCO.US,D,20240312,000000,49.294,49.8672,49.0352,49.3454,2943054.3888502,0
+TSCO.US,D,20240313,000000,49.4424,50.634,49.367,50.1338,6189314.9917529,0
+TSCO.US,D,20240314,000000,50.616,50.6674,49.3572,50.1736,9152826.3381396,0
+TSCO.US,D,20240315,000000,49.952,51.3096,49.8454,50.8216,7377387.0811395,0
+TSCO.US,D,20240318,000000,51.0984,51.136,50.213,50.539,3999251.7109172,0
+TSCO.US,D,20240319,000000,50.5076,51.1142,50.4342,50.6674,4203001.5912234,0
+TSCO.US,D,20240320,000000,50.8256,50.883,50.0074,50.796,4411067.5202011,0
+TSCO.US,D,20240321,000000,50.5944,52.97,50.5944,52.6044,5708675.156644,0
+TSCO.US,D,20240322,000000,52.4444,52.5728,51.717,51.972,6243531.2420629,0
+TSCO.US,D,20240325,000000,51.8712,52.1708,51.0926,51.124,3858456.4350307,0
+TSCO.US,D,20240326,000000,51.126,51.3396,50.806,51.0016,3264804.9386364,0
+TSCO.US,D,20240327,000000,51.3038,51.5608,50.9938,51.472,4129441.5495057,0
+TSCO.US,D,20240328,000000,51.7346,52.134,51.2782,51.725,3273482.5745936,0
+TSCO.US,D,20240401,000000,51.719,51.9808,50.877,51.0372,4522363.8936791,0
+TSCO.US,D,20240402,000000,50.9898,51.1536,50.2566,50.7702,4390519.4854359,0
+TSCO.US,D,20240403,000000,50.7822,51.0144,49.7822,49.8316,4385985.8633848,0
+TSCO.US,D,20240404,000000,50.4976,50.5666,49.62,49.9046,4738166.3272507,0
+TSCO.US,D,20240405,000000,49.9046,50.2584,49.5432,49.9006,6216273.8514498,0
+TSCO.US,D,20240408,000000,49.79,50.2406,49.298,49.3236,5128482.850714,0
+TSCO.US,D,20240409,000000,49.6616,50.1418,49.0352,50.039,3999029.0776915,0
+TSCO.US,D,20240410,000000,49.2012,50.1812,48.7564,50.0608,4592549.0180888,0
+TSCO.US,D,20240411,000000,50.3454,50.3454,48.7684,49.4462,5457919.3066337,0
+TSCO.US,D,20240412,000000,48.9718,49.13,48.2584,48.3986,5018957.4233496,0
+TSCO.US,D,20240415,000000,49.0786,49.1634,47.7326,47.8216,4779120.7210919,0
+TSCO.US,D,20240416,000000,47.9224,48.7306,47.9224,48.3888,5583666.6003997,0
+TSCO.US,D,20240417,000000,48.5924,49.0864,48.4954,48.8928,6172845.1928954,0
+TSCO.US,D,20240418,000000,49.3532,49.4384,48.6398,48.8848,4182736.9078365,0
+TSCO.US,D,20240419,000000,49.0352,50.0748,49.0352,49.9896,6500723.216235,0
+TSCO.US,D,20240422,000000,50.4996,50.627,49.9422,50.0766,5416797.9378732,0
+TSCO.US,D,20240423,000000,50.3968,51.3138,50.2796,50.5864,5108400.3217844,0
+TSCO.US,D,20240424,000000,50.0074,51.0548,49.5866,51.0154,6687117.8246268,0
+TSCO.US,D,20240425,000000,51.0094,52.5786,49.6576,52.4244,11614785.505737,0
+TSCO.US,D,20240426,000000,52.306,54.2822,52.1814,54.132,8093365.4153773,0
+TSCO.US,D,20240429,000000,54.0292,54.9736,53.7132,54.9188,5394706.6500661,0
+TSCO.US,D,20240430,000000,54.814,55.2152,53.8256,53.97,4895365.6239963,0
+TSCO.US,D,20240501,000000,54.0648,54.2684,52.8514,53.5926,7557148.2313738,0
+TSCO.US,D,20240502,000000,53.64,53.64,52.6044,52.709,6422938.2030745,0
+TSCO.US,D,20240503,000000,52.954,53.7268,52.6636,53.4028,5743648.8124669,0
+TSCO.US,D,20240506,000000,53.4482,53.5886,52.9066,53.2704,3449256.5661491,0
+TSCO.US,D,20240507,000000,53.3752,53.9354,53.0314,53.387,3242916.0446708,0
+TSCO.US,D,20240508,000000,52.966,53.1716,52.5938,52.6994,4217487.9304336,0
+TSCO.US,D,20240509,000000,52.707,53.4502,52.5708,53.302,3087877.302184,0
+TSCO.US,D,20240510,000000,53.3178,53.7962,53.0412,53.644,4713150.4484329,0
+TSCO.US,D,20240513,000000,53.875,54.1122,53.3622,53.6914,4015271.1834773,0
+TSCO.US,D,20240514,000000,53.877,54.561,53.6104,54.2508,4791264.351586,0
+TSCO.US,D,20240515,000000,54.0866,54.6222,54.0352,54.5392,3054699.891705,0
+TSCO.US,D,20240516,000000,54.2328,55.053,54.2328,54.5886,4013262.4245998,0
+TSCO.US,D,20240517,000000,54.729,56.5532,54.152,56.4582,11037462.132512,0
+TSCO.US,D,20240520,000000,56.5946,56.897,55.6104,56.1362,5363350.7841612,0
+TSCO.US,D,20240521,000000,56.4166,56.8752,55.8496,56.4602,9394924.7915768,0
+TSCO.US,D,20240522,000000,56.308,56.6836,55.6124,55.8832,3671439.4655761,0
+TSCO.US,D,20240523,000000,56.0094,56.4504,55.3968,55.982,4609236.390326,0
+TSCO.US,D,20240524,000000,56.1368,56.1604,55.591,55.9502,3981846.2314085,0
+TSCO.US,D,20240528,000000,55.8372,55.9998,55.481,55.9224,5436920.8194941,0
+TSCO.US,D,20240529,000000,55.613,55.8232,55.1706,55.7558,3788947.8177414,0
+TSCO.US,D,20240530,000000,56.0494,56.347,55.6566,55.7122,3680140.0482429,0
+TSCO.US,D,20240531,000000,55.8748,56.6486,55.3214,56.603,6659178.6348971,0
+TSCO.US,D,20240603,000000,55.6368,55.8152,52.1142,53.0854,9981031.250188,0
+TSCO.US,D,20240604,000000,52.6626,54.2598,52.6514,53.5118,5942583.6082057,0
+TSCO.US,D,20240605,000000,53.5594,53.6804,53.092,53.6428,5557436.9662645,0
+TSCO.US,D,20240606,000000,53.4324,53.7022,53.2082,53.5218,3444823.3379249,0
+TSCO.US,D,20240607,000000,53.4404,54.1288,53.2818,53.7538,4811452.5517675,0
+TSCO.US,D,20240610,000000,53.746,54.3432,53.4394,54.2876,3189592.8098708,0
+TSCO.US,D,20240611,000000,54.1644,55.365,53.8472,55.2162,5626008.8443461,0
+TSCO.US,D,20240612,000000,55.5534,55.722,54.8332,55.5354,4329675.2559063,0
+TSCO.US,D,20240613,000000,55.73,56.0096,55.0574,55.847,5463911.0736013,0
+TSCO.US,D,20240614,000000,55.6942,55.9998,55.111,55.603,4695714.5116066,0
+TSCO.US,D,20240617,000000,55.361,57.5514,55.3134,57.4482,4535053.1969627,0
+TSCO.US,D,20240618,000000,57.4362,57.6128,56.8668,57.5334,5143752.7297847,0
+TSCO.US,D,20240620,000000,57.5254,57.5294,55.5414,55.599,8865232.4725535,0
+TSCO.US,D,20240621,000000,55.333,56.474,55.333,55.8628,8848005.079736,0
+TSCO.US,D,20240624,000000,55.7042,56.6268,54.6328,55.0316,6258241.0562393,0
+TSCO.US,D,20240625,000000,54.7002,54.7002,52.0632,52.49,13892702.820918,0
+TSCO.US,D,20240626,000000,52.488,53.5396,52.0376,52.9742,7333254.5610008,0
+TSCO.US,D,20240627,000000,52.8114,53.359,52.5772,53.0834,10690559.920902,0
+TSCO.US,D,20240628,000000,54.004,54.8728,53.2728,53.5694,8573672.2056377,0
+TSCO.US,D,20240701,000000,53.7776,54.2936,52.9106,53.121,5111021.6914706,0
+TSCO.US,D,20240702,000000,53.0714,53.2032,52.6488,52.7816,3748671.6047498,0
+TSCO.US,D,20240703,000000,52.486,52.5416,51.3254,51.9128,3863250.3996363,0
+TSCO.US,D,20240705,000000,51.9524,52.23,51.6468,52.0872,5452308.5404631,0
+TSCO.US,D,20240708,000000,52.2816,52.4602,50.9702,51.7678,6313486.6538617,0
+TSCO.US,D,20240709,000000,51.617,51.7102,50.8304,51.0418,4374356.6009408,0
+TSCO.US,D,20240710,000000,51.1766,51.4622,50.8334,51.4366,4706656.778958,0
+TSCO.US,D,20240711,000000,51.5614,52.4166,51.4366,52.1448,5778232.8694709,0
+TSCO.US,D,20240712,000000,52.4186,54.0136,52.3968,53.7816,4781352.4962068,0
+TSCO.US,D,20240715,000000,53.7976,54.5574,53.0318,53.736,6143823.5476519,0
+TSCO.US,D,20240716,000000,53.8312,56.1944,53.736,56.1824,6027964.5427667,0
+TSCO.US,D,20240717,000000,55.6684,56.1904,55.2708,55.3194,4869944.0361584,0
+TSCO.US,D,20240718,000000,55.2558,55.2558,53.375,53.5554,6699258.2802117,0
+TSCO.US,D,20240719,000000,53.5218,53.8848,52.9166,53.2618,4000641.125445,0
+TSCO.US,D,20240722,000000,53.3412,53.8758,52.1804,53.7836,5572683.5617218,0
+TSCO.US,D,20240723,000000,53.9284,53.997,53.2718,53.6408,4040357.8765867,0
+TSCO.US,D,20240724,000000,53.4582,53.5952,52.0792,52.0852,6607728.3054993,0
+TSCO.US,D,20240725,000000,50.891,53.108,50.131,51.0774,11774897.789828,0
+TSCO.US,D,20240726,000000,51.4782,52.9384,51.4702,52.0852,4896148.0195576,0
+TSCO.US,D,20240729,000000,52.1608,52.6528,51.6686,52.5932,3627207.9009725,0
+TSCO.US,D,20240730,000000,52.4344,52.5952,51.617,51.9304,6016573.6978961,0
+TSCO.US,D,20240731,000000,52.0792,52.865,51.6156,52.244,2886137.6783998,0
+TSCO.US,D,20240801,000000,52.4126,52.5574,50.6132,50.8432,3773292.9663396,0
+TSCO.US,D,20240802,000000,50.2204,50.234,49.2738,50.1508,4437338.9007209,0
+TSCO.US,D,20240805,000000,49.621,51.3492,49.1072,50.8214,6120179.9842501,0
+TSCO.US,D,20240806,000000,51.4306,52.0516,50.8572,51.5892,3712140.2580143,0
+TSCO.US,D,20240807,000000,51.7856,52.1122,49.9048,49.988,4072756.261909,0
+TSCO.US,D,20240808,000000,50.3612,51.9742,50.018,51.7678,3648467.4512664,0
+TSCO.US,D,20240809,000000,51.7678,52.3086,51.111,51.6884,3134322.0112641,0
+TSCO.US,D,20240812,000000,51.7302,52.6428,51.4206,52.0276,3913919.4985231,0
+TSCO.US,D,20240813,000000,51.8292,52.7758,51.0874,51.6528,3879247.9844236,0
+TSCO.US,D,20240814,000000,51.7936,52.4524,51.2698,52.0396,2832812.3957755,0
+TSCO.US,D,20240815,000000,52.7816,53.4166,51.8532,52.1804,3127175.0121373,0
+TSCO.US,D,20240816,000000,52.4504,52.5198,52.0456,52.2756,5134781.1793998,0
+TSCO.US,D,20240819,000000,52.1528,52.5932,51.9304,52.367,3096812.8663406,0
+TSCO.US,D,20240820,000000,52.2716,52.6398,52.2044,52.26,2642398.7991532,0
+TSCO.US,D,20240821,000000,52,53.4046,51.5992,53.095,3080568.3119079,0
+TSCO.US,D,20240822,000000,53.119,53.1446,52.5422,52.6328,2006598.1278934,0
+TSCO.US,D,20240823,000000,53.115,53.4682,52.7192,53.4066,2575021.4477239,0
+TSCO.US,D,20240826,000000,53.7074,54.7016,53.4824,54.351,4137204.645401,0
+TSCO.US,D,20240827,000000,54.0422,54.4704,53.7304,54.3748,3100376.1153717,0
+TSCO.US,D,20240828,000000,54.2414,54.8928,54.2374,54.4386,3160992.8068676,0
+TSCO.US,D,20240829,000000,54.833,55.3222,54.4048,54.5282,2873334.5806704,0
+TSCO.US,D,20240830,000000,54.3868,54.3928,52.9444,53.301,6839024.5083068,0
+TSCO.US,D,20240903,000000,53.1516,53.6486,52.8886,53.4604,5338264.453367,0
+TSCO.US,D,20240904,000000,53.5402,54.4844,53.251,54.323,4938905.0648761,0
+TSCO.US,D,20240905,000000,54.2952,54.2952,53.2512,53.9506,3427558.6732051,0
+TSCO.US,D,20240906,000000,54.1198,54.598,53.594,53.9066,4956900.3314389,0
+TSCO.US,D,20240909,000000,54.0202,54.9626,54.0202,54.345,5513779.7924567,0
+TSCO.US,D,20240910,000000,54.2174,54.3908,53.4106,53.9426,3218366.8366621,0
+TSCO.US,D,20240911,000000,53.9426,55.108,53.2134,55.0342,3420255.1549767,0
+TSCO.US,D,20240912,000000,55.1358,55.7952,54.8306,55.6798,2514242.4246389,0
+TSCO.US,D,20240913,000000,56.118,57.0404,55.9826,56.371,2713756.4720792,0
+TSCO.US,D,20240916,000000,56.628,57.1918,56.1996,56.4566,3198674.9452462,0
+TSCO.US,D,20240917,000000,56.1578,56.4706,55.096,55.1338,3528899.3807748,0
+TSCO.US,D,20240918,000000,55.2892,55.7206,54.7362,54.8828,2099804.1572764,0
+TSCO.US,D,20240919,000000,55.7336,55.7336,54.4146,54.58,3934618.6026646,0
+TSCO.US,D,20240920,000000,54.58,54.9306,54.0332,54.7634,4184705.1216867,0
+TSCO.US,D,20240923,000000,54.9366,55.606,54.3668,55.1538,4193394.0495584,0
+TSCO.US,D,20240924,000000,55.1538,55.5522,54.6946,55.2972,3108889.357238,0
+TSCO.US,D,20240925,000000,55.4844,56.0462,55.1,55.9526,3138740.9193716,0
+TSCO.US,D,20240926,000000,56.2216,56.8552,55.9746,56.8332,3845937.3266909,0
+TSCO.US,D,20240927,000000,57.2216,57.7436,57.0006,57.0046,3581379.3004162,0
+TSCO.US,D,20240930,000000,57.168,58.0764,57.168,57.9588,4379269.8433721,0
+TSCO.US,D,20241001,000000,57.8034,59.1342,57.4906,58.7976,7831228.7929404,0
+TSCO.US,D,20241002,000000,58.7976,59.439,58.5724,59.3812,5503283.8085284,0
+TSCO.US,D,20241003,000000,58.8334,59.3632,57.7018,58.142,7247188.2754731,0
+TSCO.US,D,20241004,000000,58.5924,59.2676,58.3094,58.7636,3874303.0871781,0
+TSCO.US,D,20241007,000000,58.5604,58.7756,58.0246,58.5426,3660156.9052802,0
+TSCO.US,D,20241008,000000,58.5426,60.5944,58.439,60.5028,4846298.4615796,0
+TSCO.US,D,20241009,000000,60.477,60.959,59.4668,59.957,5573698.7595308,0
+TSCO.US,D,20241010,000000,59.8234,60.0068,58.933,59.2358,4096460.5509266,0
+TSCO.US,D,20241011,000000,59.6182,60.5746,59.3494,60.437,2671621.9483614,0
+TSCO.US,D,20241014,000000,60.479,61.0368,60.0686,60.5108,2903437.1228119,0
+TSCO.US,D,20241015,000000,60.2778,61.2878,59.8574,59.929,4032872.2561377,0
+TSCO.US,D,20241016,000000,59.7,60.5208,59.5088,60.3236,4034583.9397913,0
+TSCO.US,D,20241017,000000,60.6862,60.702,59.4012,59.431,3864258.8672639,0
+TSCO.US,D,20241018,000000,59.6662,59.7836,59.2278,59.2916,4134243.0813083,0
+TSCO.US,D,20241021,000000,59.2318,59.4632,58.2378,58.69,6218677.222904,0
+TSCO.US,D,20241022,000000,58.176,58.3074,57.5046,58.0604,4668674.890424,0
+TSCO.US,D,20241023,000000,57.8712,58.4848,57.668,58.1898,5598611.03511,0
+TSCO.US,D,20241024,000000,56.4826,57.3034,54.4784,54.6438,11138663.414788,0
+TSCO.US,D,20241025,000000,55.4446,55.5782,54.092,54.341,4147007.9245076,0
+TSCO.US,D,20241028,000000,54.853,54.853,53.7194,53.7862,4411611.1271837,0
+TSCO.US,D,20241029,000000,53.4086,54.4346,53.2294,53.55,5314009.7454084,0
+TSCO.US,D,20241030,000000,53.295,54.0382,53.1836,53.3788,5528522.3581178,0
+TSCO.US,D,20241031,000000,53.1776,53.6476,52.8548,52.8946,5805835.1883914,0
+TSCO.US,D,20241101,000000,53.1816,54.0102,53.074,53.1058,5490940.6117423,0
+TSCO.US,D,20241104,000000,53.4186,54.6538,53.062,53.8608,4981581.7054109,0
+TSCO.US,D,20241105,000000,53.8988,55.1,53.8988,55.0262,5280242.8951522,0
+TSCO.US,D,20241106,000000,55.1936,57.642,55.1936,57.5644,12085932.238816,0
+TSCO.US,D,20241107,000000,57.8592,58.3234,57.138,57.632,6288876.3310996,0
+TSCO.US,D,20241108,000000,57.9708,58.6102,57.3302,57.4866,6033092.5658994,0
+TSCO.US,D,20241111,000000,57.5982,57.5982,55.7594,56.0942,4288133.9829216,0
+TSCO.US,D,20241112,000000,55.9964,56.3392,55.5402,55.62,4207509.1651999,0
+TSCO.US,D,20241113,000000,55.5204,55.861,55.1856,55.5324,2864404.7119911,0
+TSCO.US,D,20241114,000000,55.636,56.2056,55.118,55.1996,3571847.0797181,0
+TSCO.US,D,20241115,000000,55.0244,55.605,54.7076,54.9168,5015544.3200731,0
+TSCO.US,D,20241118,000000,54.6916,55.36,54.5582,55.1478,3279239.5277661,0
+TSCO.US,D,20241119,000000,54.7584,55.082,54.21,54.357,5157970.4549279,0
+TSCO.US,D,20241120,000000,53.9884,54.1478,53.3608,53.7892,4841705.5274359,0
+TSCO.US,D,20241121,000000,54.2772,54.7932,53.8968,54.5124,4334831.3231822,0
+TSCO.US,D,20241122,000000,54.6776,56.4736,54.6776,56.122,4017321.5348513,0
+TSCO.US,D,20241125,000000,56.914,57.638,56.74,57.198,8782300,0
+TSCO.US,D,20241126,000000,56.964,57.407,55.99,56.038,3937915,0
+TSCO.US,D,20241127,000000,56.274,57.35,56.235,56.392,3653615,0
+TSCO.US,D,20241129,000000,56.814,57.396,56.509,56.734,3819470,0
+TSCO.US,D,20241202,000000,56.79,58.16,56.094,58.054,5956025,0
+TSCO.US,D,20241203,000000,57.652,57.91,56.566,56.996,6112635,0
+TSCO.US,D,20241204,000000,57,57.542,56.5375,57.172,4920510,0
+TSCO.US,D,20241205,000000,57.356,57.962,55.752,56.494,5765915,0
+TSCO.US,D,20241206,000000,57.116,57.634,56.362,56.492,5348635,0
+TSCO.US,D,20241209,000000,56.492,56.9781,55.796,56.746,7367315,0
+TSCO.US,D,20241210,000000,56.8,57.62,56.4761,56.942,3845650,0
+TSCO.US,D,20241211,000000,57.224,57.778,56.958,57.098,4081370,0
+TSCO.US,D,20241212,000000,57.072,57.4535,56.596,57.054,3602900,0
+TSCO.US,D,20241213,000000,57.248,57.442,56.74,57.09,3838330,0
+TSCO.US,D,20241216,000000,57.34,57.4737,55.266,55.304,5854810,0
+TSCO.US,D,20241217,000000,55.412,55.648,54.614,55.042,6116325,0
+TSCO.US,D,20241218,000000,55.193,55.193,53.022,53.038,7129675,0
+TSCO.US,D,20241219,000000,53.006,53.362,52.476,52.806,7494550,0
+TSCO.US,D,20241220,000000,52.66,54.43,52.66,53.92,10938869,0
+TSCO.US,D,20241223,000000,53.33,53.92,52.74,53.69,5348558,0
+TSCO.US,D,20241224,000000,53.69,54.5,53.32,54.49,2000568,0
+TSCO.US,D,20241226,000000,54.59,55.588,53.95,55.49,3416825,0
+TSCO.US,D,20241227,000000,55.08,55.57,54.27,54.56,3466624,0
+TSCO.US,D,20241230,000000,54,54.08,52.56,52.59,3997224,0
+TSCO.US,D,20241231,000000,52.6,53.64,52.45,53.06,4204855,0
+TSCO.US,D,20250102,000000,53.12,53.64,51.97,52.38,4838602,0
+TSCO.US,D,20250103,000000,52.44,52.69,51.28,51.93,6346226,0
+TSCO.US,D,20250106,000000,52.35,53.8,51.93,53.65,6099058,0
+TSCO.US,D,20250107,000000,53.89,54.21,53.28,53.87,3537121,0
+TSCO.US,D,20250108,000000,53.85,54.5,53.45,54.39,4148397,0
+TSCO.US,D,20250110,000000,54.24,55.8,54.16,54.59,6356753,0
+TSCO.US,D,20250113,000000,54,54.66,53.65,54.57,4980539,0
+TSCO.US,D,20250114,000000,54.66,54.83,53.04,53.18,3845390,0
+TSCO.US,D,20250115,000000,53.95,54.42,52.81,53.1,4975432,0
+TSCO.US,D,20250116,000000,52.92,53.73,52.63,53.53,4715328,0
+TSCO.US,D,20250117,000000,54.1,54.72,53.51,53.66,5583421,0
+TSCO.US,D,20250121,000000,54.1,57.06,54.02,56.88,7910635,0
+TSCO.US,D,20250122,000000,56.83,58.1199,56.71,57.47,4867170,0
+TSCO.US,D,20250123,000000,57.5,58.319,57.26,57.38,5468442,0
+TSCO.US,D,20250124,000000,57.42,58.02,57.235,57.94,3384402,0
+TSCO.US,D,20250127,000000,57.41,58.72,57.38,57.93,4213733,0
+TSCO.US,D,20250128,000000,57.65,58.96,57.36,57.38,4135049,0
+TSCO.US,D,20250129,000000,57.24,58.41,56.94,57.16,6908800,0
+TSCO.US,D,20250130,000000,54.04,55.43,53.5001,54.29,9205378,0
+TSCO.US,D,20250131,000000,54.52,54.9,53.31,54.36,9309357,0
+TSCO.US,D,20250203,000000,53.5,55.22,53.39,54.58,6833912,0
+TSCO.US,D,20250204,000000,54.65,54.89,53.74,54.04,6172645,0
+TSCO.US,D,20250205,000000,54.3,54.3,53.46,53.61,4064062,0
+TSCO.US,D,20250206,000000,53.61,53.76,52.76,53.06,7711296,0
+TSCO.US,D,20250207,000000,53.17,53.39,52.5,52.95,6337948,0
+TSCO.US,D,20250210,000000,53.15,54.61,53.045,54.43,4881783,0
+TSCO.US,D,20250211,000000,54.32,55.06,53.89,54.97,5753041,0
+TSCO.US,D,20250212,000000,54.43,55.925,54.07,55.87,4078876,0
+TSCO.US,D,20250213,000000,56,57.035,55.7796,56.99,7402454,0
+TSCO.US,D,20250214,000000,57.21,57.37,56.59,57.14,4901550,0
+TSCO.US,D,20250218,000000,57.4,57.76,56.64,57.72,4424687,0
+TSCO.US,D,20250219,000000,57.49,58.06,56.42,57.86,4111684,0
+TSCO.US,D,20250220,000000,57.93,57.99,57.23,57.74,2643220,0
+TSCO.US,D,20250221,000000,57.78,57.95,56.1,56.37,4037288,0
+TSCO.US,D,20250224,000000,56.4,56.5586,55.315,56.06,6782081,0
+TSCO.US,D,20250225,000000,56.06,57.645,55.76,57.01,5910687,0
+TSCO.US,D,20250226,000000,56.98,57.325,54.92,55.14,4009313,0
+TSCO.US,D,20250227,000000,54.95,55.53,54.5601,54.72,3184127,0
+TSCO.US,D,20250228,000000,54.94,55.53,54.31,55.35,5014434,0
+TSCO.US,D,20250303,000000,55.4,55.98,54.62,54.9,4846502,0
+TSCO.US,D,20250304,000000,54.78,56.07,54.27,55.1,5203209,0
+TSCO.US,D,20250305,000000,54.91,55.16,54.15,54.95,4735694,0
+TSCO.US,D,20250306,000000,54.59,54.88,54.09,54.59,4878200,0
+TSCO.US,D,20250307,000000,54.37,57.12,54.12,56.89,6108625,0
+TSCO.US,D,20250310,000000,56.98,59.73,56.76,57.21,7456118,0
+TSCO.US,D,20250311,000000,56.71,57.208,53.84,53.92,8280521,0
+TSCO.US,D,20250312,000000,53.45,53.86,52.34,52.36,4248677,0
+TSCO.US,D,20250313,000000,52.22,52.81,51.59,51.66,4827972,0
+TSCO.US,D,20250314,000000,52.33,52.41,51.49,51.83,4445381,0
+TSCO.US,D,20250317,000000,52.23,53.47,51.88,53.13,7407848,0
+TSCO.US,D,20250318,000000,52.84,52.86,52.26,52.65,2649548,0
+TSCO.US,D,20250319,000000,52.98,53.09,51.95,52.8,3503754,0
+TSCO.US,D,20250320,000000,52.58,53.1,51.79,51.84,3084829,0
+TSCO.US,D,20250321,000000,51.65,52.54,51.11,52.46,6332723,0
+TSCO.US,D,20250324,000000,52.98,53.63,52.78,53.53,3391294,0
+TSCO.US,D,20250325,000000,53.38,53.715,52.51,52.83,3243492,0
+TSCO.US,D,20250326,000000,52.92,54.065,52.86,53.87,2454579,0
+TSCO.US,D,20250327,000000,53.91,54.6882,53.5,54.16,4651525,0
+TSCO.US,D,20250328,000000,54.08,54.21,53.32,53.47,3599669,0
+TSCO.US,D,20250331,000000,53.54,55.415,53.47,55.1,7950217,0
+TSCO.US,D,20250401,000000,54.89,55.44,54.525,55.13,4992111,0
+TSCO.US,D,20250402,000000,54.56,55.95,54.25,55.62,3245863,0
+TSCO.US,D,20250403,000000,55.64,56.19,54.615,55.77,7008590,0
+TSCO.US,D,20250404,000000,53.51,55.8,52.29,52.4,7533536,0
+TSCO.US,D,20250407,000000,50.17,52.295,48.82,49.35,9293446,0
+TSCO.US,D,20250408,000000,50.63,50.84,47.42,48.02,8788118,0
+TSCO.US,D,20250409,000000,47.27,51.7,46.97,51.38,7510231,0
+TSCO.US,D,20250410,000000,50.96,52.05,50.051,51.32,5802985,0
+TSCO.US,D,20250411,000000,51.27,51.85,49.7,51.67,4342043,0
+TSCO.US,D,20250414,000000,52.29,52.7242,51.57,52.17,3863665,0
+TSCO.US,D,20250415,000000,52.27,52.27,50.82,51,4318611,0
+TSCO.US,D,20250416,000000,51,51.08,49.24,49.36,4745217,0
+TSCO.US,D,20250417,000000,49.61,50.5,49.49,50.16,4481931,0
+TSCO.US,D,20250421,000000,50.19,50.33,48.9,49.59,5128302,0
+TSCO.US,D,20250422,000000,49.84,51.11,49.84,50.28,5938108,0
+TSCO.US,D,20250423,000000,51.68,52.145,50.45,50.73,6627980,0
+TSCO.US,D,20250424,000000,48.095,49.12,46.8504,49,12588203,0
+TSCO.US,D,20250425,000000,49.21,50.13,48.95,49.92,6949036,0
+TSCO.US,D,20250428,000000,49.92,50.32,48.25,49,6417646,0
+TSCO.US,D,20250429,000000,48.62,49.94,48.41,49.87,3468595,0
+TSCO.US,D,20250430,000000,49.6,50.88,49.35,50.62,10114513,0
+TSCO.US,D,20250501,000000,49.94,50.63,49.18,50.35,5554462,0
+TSCO.US,D,20250502,000000,50.91,51.53,50.39,50.84,6274551,0
+TSCO.US,D,20250505,000000,50.82,51.57,50.55,51.24,4759244,0
+TSCO.US,D,20250506,000000,51.01,51.21,50.66,51.02,3519069,0
+TSCO.US,D,20250507,000000,51.29,51.52,50.42,50.96,4106840,0
+TSCO.US,D,20250508,000000,51.18,51.945,50.863,51.42,4164191,0
+TSCO.US,D,20250509,000000,51.45,51.6523,50.54,51.3,3590135,0
+TSCO.US,D,20250512,000000,52.47,53.21,52.05,52.72,6582080,0
+TSCO.US,D,20250513,000000,52.63,52.875,51.675,52.31,9814542,0
+TSCO.US,D,20250514,000000,52.19,52.31,51.32,51.38,6486506,0
+TSCO.US,D,20250515,000000,51.38,52.18,51.03,52.17,5637702,0
+TSCO.US,D,20250516,000000,52.17,53.14,51.93,52.99,5247070,0
+TSCO.US,D,20250519,000000,52.55,53.186683,52.25,52.91,4766085,0
+TSCO.US,D,20250520,000000,52.75,53.04,51.39,51.6,4913982,0
+TSCO.US,D,20250521,000000,51.15,51.15,49.935,50.04,5460799,0
+TSCO.US,D,20250522,000000,50.05,50.13,48.91,49.67,4830990,0
+TSCO.US,D,20250523,000000,49.21,49.98,49.11,49.7,3690154,0
+TSCO.US,D,20250527,000000,50.14,50.81,49.91,50.38,6118246,0
+TSCO.US,D,20250528,000000,50.13,50.32,48.93,49.06,5199503,0
+TSCO.US,D,20250529,000000,49.19,49.79,48.52,48.97,5663802,0
+TSCO.US,D,20250530,000000,49,49.26,48.245,48.4,7785250,0
+TSCO.US,D,20250602,000000,48.04,48.08,47.24,47.86,6610946,0
+TSCO.US,D,20250603,000000,47.93,49.22,47.85,49.05,7440847,0
+TSCO.US,D,20250604,000000,49.25,50.215,49.08,49.34,7022216,0
+TSCO.US,D,20250605,000000,49.36,52.03,49.36,51.45,10694436,0
+TSCO.US,D,20250606,000000,51.77,51.98,50.605,50.94,6995107,0
+TSCO.US,D,20250609,000000,50.95,51.07,50.2,50.51,4970084,0
+TSCO.US,D,20250610,000000,50.64,51.52,50.5001,51.48,5136621,0
+TSCO.US,D,20250611,000000,51.55,51.9,50.88,51.31,4279200,0
+TSCO.US,D,20250612,000000,51.21,52.09,50.985,51.74,4552046,0
+TSCO.US,D,20250613,000000,51.48,51.885,51.09,51.54,3688306,0
+TSCO.US,D,20250616,000000,52.11,52.15,51.39,51.69,4224133,0
+TSCO.US,D,20250617,000000,51.305,52.05,50.66,50.98,4923731,0
+TSCO.US,D,20250618,000000,51.09,52.38,51.0092,52.03,4237559,0
+TSCO.US,D,20250620,000000,52.37,52.675,51.88,52.52,5733386,0
+TSCO.US,D,20250623,000000,52.67,53.74,52.49,53.66,4457668,0
+TSCO.US,D,20250624,000000,52.44,53.615,52.195,53.51,10189884,0
+TSCO.US,D,20250625,000000,53.4,53.41,52.43,52.8,7495884,0
+TSCO.US,D,20250626,000000,53,53.03,51.565,51.84,5582117,0
+TSCO.US,D,20250627,000000,52,52.51,51.34,51.71,9816874,0
+TSCO.US,D,20250630,000000,51.72,52.9,51.28,52.77,5371780,0
+TSCO.US,D,20250701,000000,52.46,54.58,52.25,54.08,7108335,0
+TSCO.US,D,20250702,000000,54.16,55.4503,54.0101,55.14,6040072,0
+TSCO.US,D,20250703,000000,55.14,55.14,54.18,54.63,2938398,0
+TSCO.US,D,20250707,000000,54.65,56.9,54.64,56.76,8825415,0
+TSCO.US,D,20250708,000000,56.56,56.86,55.46,56.77,5314647,0
+TSCO.US,D,20250709,000000,56.84,57.32,56.34,57.21,4659987,0
+TSCO.US,D,20250710,000000,57.02,58.06,56.81,57.44,5024117,0
+TSCO.US,D,20250711,000000,57.055,57.31,56.695,56.79,5881201,0
+TSCO.US,D,20250714,000000,56.55,58.065,56.4482,58.04,4502317,0
+TSCO.US,D,20250715,000000,58.025,58.36,56.315,56.34,7496389,0
+TSCO.US,D,20250716,000000,56.66,56.67,54.69,56.04,6088940,0
+TSCO.US,D,20250717,000000,56.1,56.95,56.1,56.83,3863999,0
+TSCO.US,D,20250718,000000,57.09,57.12,55.98,56.58,4284623,0
+TSCO.US,D,20250721,000000,56.85,57.96,56.8384,57.41,4681658,0
+TSCO.US,D,20250722,000000,57.35,59.15,57.17,58.98,4773884,0
+TSCO.US,D,20250723,000000,59.25,60.44,58.41,59.62,10420310,0
+TSCO.US,D,20250724,000000,63.96,63.9899,57.975,59.34,15356137,0
+TSCO.US,D,20250725,000000,59.56,59.82,58.515,59.33,7589247,0
+TSCO.US,D,20250728,000000,59,59.245,57.78,58.11,7983206,0
+TSCO.US,D,20250729,000000,58.11,59.1908,57.93,58.59,6467065,0
+TSCO.US,D,20250730,000000,58.74,58.74,57.495,57.83,4556503,0
+TSCO.US,D,20250731,000000,57.43,58.165,56.73,56.95,4179443,0
+TSCO.US,D,20250801,000000,57.015,57.67,55.49,57.63,5505392,0
+TSCO.US,D,20250804,000000,57.63,59.525,57.475,59.5,5391384,0
+TSCO.US,D,20250805,000000,59.51,60.06,59.22,59.77,3357667,0
+TSCO.US,D,20250806,000000,59.715,60.405,59.15,60.25,3831545,0
+TSCO.US,D,20250807,000000,60.5,60.8,59.49,60.02,2961498,0
+TSCO.US,D,20250808,000000,60.03,60.1699,59.165,59.26,3277564,0
+TSCO.US,D,20250811,000000,59.37,59.92,58.85,59.53,4850178,0
+TSCO.US,D,20250812,000000,59.46,60.18,58.9,59.3,4822204,0
+TSCO.US,D,20250813,000000,59.45,59.94,59.06,59.73,5140701,0
+TSCO.US,D,20250814,000000,58.89,59.885,58.52,59.69,3984346,0
+TSCO.US,D,20250815,000000,59.83,60.55,59.785,60.49,3901627,0
+TSCO.US,D,20250818,000000,60.65,61.73,60.65,61.1,5653020,0
+TSCO.US,D,20250819,000000,61.24,62.65,61.24,62.28,4393143,0
+TSCO.US,D,20250820,000000,62.3,62.3,60.95,61.03,3477584,0
+TSCO.US,D,20250821,000000,60.8,61.275,60.502,61,2627602,0
+TSCO.US,D,20250822,000000,61.35,61.69,61.01,61.61,3230189,0
+TSCO.US,D,20250825,000000,61.46,62.21,61.01,61.52,3261812,0
+TSCO.US,D,20250826,000000,61.53,61.87,61.12,61.69,4276520,0
+TSCO.US,D,20250827,000000,61.85,62.89,61.8,62.38,3587822,0
+TSCO.US,D,20250828,000000,62.3,62.74,61.635,62.65,3708319,0
+TSCO.US,D,20250829,000000,62.65,62.87,61.63,61.76,5217421,0
+TSCO.US,D,20250902,000000,61.71,62.26,61.35,61.52,3230685,0
+TSCO.US,D,20250903,000000,61.31,61.55,59.985,60.14,6107752,0
+TSCO.US,D,20250904,000000,60.36,60.83,60.17,60.64,4677236,0
+TSCO.US,D,20250905,000000,60.78,60.87,60.055,60.52,3211873,0
+TSCO.US,D,20250908,000000,60.36,60.46,59.12,60.09,5475454,0
+TSCO.US,D,20250909,000000,59.8,59.96,58.82,59.08,3722296,0
+TSCO.US,D,20250910,000000,58.735,59.15,58.25,58.45,3129279,0
+TSCO.US,D,20250911,000000,58.54,60.255,58.47,60.02,3798810,0
+TSCO.US,D,20250912,000000,59.7,60.645,59.58,60.61,4395312,0
+TSCO.US,D,20250915,000000,60.53,60.855,59.55,59.61,6270994,0
+TSCO.US,D,20250916,000000,59.55,59.83,58.48,58.99,5254486,0
+TSCO.US,D,20250917,000000,59.19,60.01,58.89,59.1,3551638,0
+TSCO.US,D,20250918,000000,59.61,60.37,59.3,59.87,4153880,0
+TSCO.US,D,20250919,000000,60.04,60.145,59.035,59.66,6769879,0
+TSCO.US,D,20250922,000000,59.49,59.64,58.11,58.14,4335650,0
+TSCO.US,D,20250923,000000,58.31,58.68,58.06,58.56,3024479,0
+TSCO.US,D,20250924,000000,58.25,58.28,57.22,57.35,4808908,0
+TSCO.US,D,20250925,000000,57.1,57.2,56.23,56.42,4254657,0
+TSCO.US,D,20250926,000000,56.5,56.81,56.18,56.52,2999486,0
+TSCO.US,D,20250929,000000,56.66,56.79,55.98,56.69,3572103,0
+TSCO.US,D,20250930,000000,56.69,57.08,56.025,56.87,5084689,0
+TSCO.US,D,20251001,000000,56.92,57.49,55.89,55.92,5747538,0
+TSCO.US,D,20251002,000000,55.71,56.49,55.52,56.23,3875400,0
+TSCO.US,D,20251003,000000,56.1,56.275,55.43,55.83,3016049,0
+TSCO.US,D,20251006,000000,55.81,56.055,54.66,54.69,3802362,0
+TSCO.US,D,20251007,000000,54.585,54.775,53.26,53.71,4918810,0
+TSCO.US,D,20251008,000000,53.69,54.35,53.27,53.92,4646371,0
+TSCO.US,D,20251009,000000,55.34,56.15,53.71,54.22,6383410,0
+TSCO.US,D,20251010,000000,54.46,54.73,53.5,54.24,6007053,0
+TSCO.US,D,20251013,000000,54.37,55.27,54.3,54.91,5175576,0
+TSCO.US,D,20251014,000000,54.64,55.715,54.45,55.48,3767426,0
+TSCO.US,D,20251015,000000,55.54,56.58,55.5,55.81,6635468,0
+TSCO.US,D,20251016,000000,56,56.13,54.885,55.16,3952704,0
+TSCO.US,D,20251017,000000,55.39,55.61,54.9,55.2,3386316,0
+TSCO.US,D,20251020,000000,55.46,55.6,54.65,55.29,4503200,0
+TSCO.US,D,20251021,000000,55,55.555,54.64,54.77,4686243,0
+TSCO.US,D,20251022,000000,54.74,55.2,54.46,54.83,5468796,0
+TSCO.US,D,20251023,000000,53.2,58.21,53.1501,56.35,14800117,0
+TSCO.US,D,20251024,000000,57.5,58.2,55.99,56.28,6354276,0
+TSCO.US,D,20251027,000000,56.27,56.54,55.75,56.37,4952885,0
+TSCO.US,D,20251028,000000,55.97,56.165,55.34,55.49,4042751,0
+TSCO.US,D,20251029,000000,55.18,55.28,53.975,54.24,4040952,0
+TSCO.US,D,20251030,000000,54.22,54.925,53.52,54.12,4235273,0
+TSCO.US,D,20251031,000000,53.92,54.255,53.44,54.11,3834838,0
+TSCO.US,D,20251103,000000,54.21,54.21,51.9,52.49,7643329,0
+TSCO.US,D,20251104,000000,52.49,53.27,52.07,53.05,4674352,0
+TSCO.US,D,20251105,000000,53.21,54.355,53.12,53.92,5992623,0
+TSCO.US,D,20251106,000000,53.37,53.72,52.88,53.1,4611858,0
+TSCO.US,D,20251107,000000,53.22,54.3,53.146,54.27,3585795,0
+TSCO.US,D,20251110,000000,54.21,55.96,53.915,55.46,6493125,0
+TSCO.US,D,20251111,000000,55.435,56.94,55.435,55.94,7143371,0
+TSCO.US,D,20251112,000000,55.88,56.12,54.925,55.98,4602046,0
+TSCO.US,D,20251113,000000,55.91,56.94,55.8,56.18,4264387,0
+TSCO.US,D,20251114,000000,55.99,56.37,55.35,55.42,4955276,0
+TSCO.US,D,20251117,000000,55.23,55.75,53.37,53.68,5655334,0
+TSCO.US,D,20251118,000000,52.85,53.86,52.02,53.53,7977388,0
+TSCO.US,D,20251119,000000,53.56,53.78,52.09,52.54,5590202,0
+TSCO.US,D,20251120,000000,52.57,53.37,52.25,52.64,4282924,0
+TSCO.US,D,20251121,000000,52.66,53.965,52.44,52.92,5548648,0
+TSCO.US,D,20251124,000000,53.57,54.09,52.58,53.03,16174226,0
+TSCO.US,D,20251125,000000,53.11,54.8799,53.01,54.42,5930537,0
+TSCO.US,D,20251126,000000,54.27,55.03,54.2,54.63,3594967,0
+TSCO.US,D,20251128,000000,54.67,54.855,54.14,54.78,2111699,0
+TSCO.US,D,20251201,000000,54.37,54.935,53.52,53.66,5810230,0
+TSCO.US,D,20251202,000000,53.81,53.81,52.955,53.22,4434187,0
+TSCO.US,D,20251203,000000,53.58,54.82,53.49,54.07,5625104,0
+TSCO.US,D,20251204,000000,54.16,54.58,53.4307,54.38,5061632,0
+TSCO.US,D,20251205,000000,54.45,54.6,53.96,54.08,3634930,0
+TSCO.US,D,20251208,000000,54.01,54.19,53.24,53.34,5690929,0
+TSCO.US,D,20251209,000000,53.18,53.7872,52.26,52.35,5130860,0
+TSCO.US,D,20251210,000000,52.54,53.145,52.4,52.86,6028519,0
+TSCO.US,D,20251211,000000,52.76,53.725,51.55,51.81,5803611,0
+TSCO.US,D,20251212,000000,52.15,52.3763,51.81,51.97,4515128,0
+TSCO.US,D,20251215,000000,52.15,53,51.91,52.93,5097265,0
+TSCO.US,D,20251216,000000,53.02,53.14,52.295,52.64,3952001,0
+TSCO.US,D,20251217,000000,52.59,53.64,52.525,53.49,5481902,0
+TSCO.US,D,20251218,000000,53.46,53.6427,52.1,52.33,6025491,0
+TSCO.US,D,20251219,000000,52.16,52.26,51.14,51.4,8307725,0
+TSCO.US,D,20251222,000000,51.16,51.8,51.145,51.72,3529237,0
+TSCO.US,D,20251223,000000,51.75,51.835,50.51,51.08,4502235,0
+TSCO.US,D,20251224,000000,51,51.68,51,51.65,1697359,0
+TSCO.US,D,20251226,000000,51.69,51.865,51.225,51.39,3161549,0
+TSCO.US,D,20251229,000000,51.46,51.605,50.49,50.81,5349537,0
+TSCO.US,D,20251230,000000,50.62,50.74,50.235,50.36,4752073,0
+TSCO.US,D,20251231,000000,50.31,50.475,49.845,50.01,4267727,0
+TSCO.US,D,20260102,000000,49.97,50.945,49.72,50.83,5495965,0
+TSCO.US,D,20260105,000000,50.395,50.85,49.625,49.83,13699844,0
+TSCO.US,D,20260106,000000,49.56,50.6454,49.34,50.31,7469376,0
+TSCO.US,D,20260107,000000,50.6,51.02,49.86,49.89,11884773,0
+TSCO.US,D,20260108,000000,49.42,52.06,49.335,51.4,8195364,0
+TSCO.US,D,20260109,000000,51.48,52.14,50.98,51.51,8856068,0
+TSCO.US,D,20260112,000000,51.3,51.595,50.34,50.68,5979580,0
+TSCO.US,D,20260113,000000,50.84,51.805,50.82,51.76,6177787,0
+TSCO.US,D,20260114,000000,51.67,51.98,50.845,51.16,4816480,0
+TSCO.US,D,20260115,000000,51.17,51.47,50.44,50.73,4793568,0
+TSCO.US,D,20260116,000000,50.37,51.22,50.175,51.01,5365945,0
+TSCO.US,D,20260120,000000,50.82,51.645,50.33,50.97,7514065,0
+TSCO.US,D,20260121,000000,51.68,53.55,51.66,53.17,10088734,0
+TSCO.US,D,20260122,000000,53.53,54.64,53.17,53.4,9704523,0
+TSCO.US,D,20260123,000000,53.51,55,53.51,54.69,9863664,0
+TSCO.US,D,20260126,000000,55.25,56.28,55.09,55.56,10026247,0
+TSCO.US,D,20260127,000000,55.74,55.87,55.13,55.73,5270109,0
+TSCO.US,D,20260128,000000,55.89,56.05,55.08,55.14,9151908,0
+TSCO.US,D,20260129,000000,52.9,53.41,50.285,50.96,20672247,0
+TSCO.US,D,20260130,000000,51.39,51.95,49.92,50.88,18692164,0
+TSCO.US,D,20260202,000000,50.88,53.055,50.56,52.98,9925357,0
+TSCO.US,D,20260203,000000,52.78,54.195,52.44,53.47,6672856,0
+TSCO.US,D,20260204,000000,53.485,56.12,53.485,55.28,7649791,0
+TSCO.US,D,20260205,000000,55.16,55.26,54.225,54.48,5782857,0
+TSCO.US,D,20260206,000000,53.94,55.655,53.82,55.61,6242871,0
+TSCO.US,D,20260209,000000,54.885,55.21,53.64,53.78,6093078,0
+TSCO.US,D,20260210,000000,53.81,54.255,53.24,54.05,4260567,0
+TSCO.US,D,20260211,000000,54.05,54.685,53.44,54.53,4436087,0
+TSCO.US,D,20260212,000000,54.56,56.19,54.21,54.41,5848304,0
+TSCO.US,D,20260213,000000,54.36,55.58,54.0241,55.03,4380070,0
+TSCO.US,D,20260217,000000,54.43,54.93,51.775,52.69,8669087,0
+TSCO.US,D,20260218,000000,52.51,52.83,51.75,52.53,4425430,0
diff --git a/daily/us/nasdaq stocks/3/ttek.us.txt b/daily/us/nasdaq stocks/3/ttek.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f266eccb51f5181e16121a013a2c301ef3d0fd1
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ttek.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTEK.US,D,20050225,000000,3.02862,3.10611,3.02666,3.06564,2112656.9927334,0
+TTEK.US,D,20050228,000000,3.04969,3.05128,3.00479,3.04236,4725339.7681682,0
+TTEK.US,D,20050301,000000,3.02097,3.06367,3.02097,3.03648,3288229.7222427,0
+TTEK.US,D,20050302,000000,3.05634,3.08564,3.01372,3.04595,2406189.0832397,0
+TTEK.US,D,20050303,000000,3.06564,3.06908,2.99398,2.99398,2347956.6617916,0
+TTEK.US,D,20050304,000000,3.03257,3.03257,2.99974,3.02472,1526492.9984977,0
+TTEK.US,D,20050307,000000,3.01372,3.04595,3.01014,3.04415,1191603.1742607,0
+TTEK.US,D,20050308,000000,3.03648,3.0817,3.00836,3.02097,3545576.3386352,0
+TTEK.US,D,20050309,000000,3.01192,3.02274,2.99974,3.01192,1284235.9536717,0
+TTEK.US,D,20050310,000000,3.01565,3.01719,2.97241,2.98302,1927071.0284485,0
+TTEK.US,D,20050311,000000,2.98302,3.01719,2.9557,2.97413,861066.79567957,0
+TTEK.US,D,20050314,000000,2.9557,3.01014,2.9557,2.99011,1817868.7093801,0
+TTEK.US,D,20050315,000000,3.00329,3.01719,2.89848,2.93327,2063884.161145,0
+TTEK.US,D,20050316,000000,2.92007,2.98302,2.91481,2.96137,1792963.5418839,0
+TTEK.US,D,20050317,000000,2.98478,2.98478,2.89316,2.92184,1399805.6955919,0
+TTEK.US,D,20050318,000000,2.93918,2.97613,2.85855,2.92562,3928104.8608375,0
+TTEK.US,D,20050321,000000,2.90966,2.93918,2.88747,2.90023,950480.26305771,0
+TTEK.US,D,20050322,000000,2.89688,2.91673,2.866,2.89848,3138864.8326786,0
+TTEK.US,D,20050323,000000,2.88054,2.91322,2.85855,2.86247,1748432.2683293,0
+TTEK.US,D,20050324,000000,2.86053,2.88747,2.807,2.807,1781037.3385393,0
+TTEK.US,D,20050328,000000,2.83061,2.86424,2.80525,2.82692,1396881.360017,0
+TTEK.US,D,20050329,000000,2.84301,2.85266,2.74469,2.75026,1946310.6136308,0
+TTEK.US,D,20050330,000000,2.18276,2.44838,2.16979,2.28601,30727021.217315,0
+TTEK.US,D,20050331,000000,2.28226,2.31509,2.24762,2.31509,4070186.8833699,0
+TTEK.US,D,20050401,000000,2.30249,2.32941,2.2767,2.28421,3007798.6551119,0
+TTEK.US,D,20050404,000000,2.26927,2.33828,2.2494,2.30075,4833362.1814047,0
+TTEK.US,D,20050405,000000,2.30956,2.3365,2.27301,2.30249,2288117.1272276,0
+TTEK.US,D,20050406,000000,2.33472,2.3778,2.28421,2.29875,7308118.0337244,0
+TTEK.US,D,20050407,000000,2.29542,2.33297,2.29344,2.30778,1823686.8657239,0
+TTEK.US,D,20050408,000000,2.29344,2.31333,2.2787,2.29875,4063860.1469261,0
+TTEK.US,D,20050411,000000,2.29344,2.30778,2.24014,2.24567,2088438.4083722,0
+TTEK.US,D,20050412,000000,2.24193,2.26927,2.21086,2.25845,2125549.4982679,0
+TTEK.US,D,20050413,000000,2.26532,2.28066,2.24014,2.2494,2826047.3847809,0
+TTEK.US,D,20050414,000000,2.23822,2.25845,2.20319,2.22384,3248972.4243249,0
+TTEK.US,D,20050415,000000,2.23444,2.25294,2.1501,2.16802,3663795.7828762,0
+TTEK.US,D,20050418,000000,2.17349,2.21637,2.13946,2.2091,2648746.1903247,0
+TTEK.US,D,20050419,000000,2.20714,2.22208,2.1501,2.15581,4141372.8399645,0
+TTEK.US,D,20050420,000000,2.17349,2.19376,2.09877,2.10251,3627356.0187125,0
+TTEK.US,D,20050421,000000,2.14125,2.17527,2.11529,2.13201,1964858.5298773,0
+TTEK.US,D,20050422,000000,2.12472,2.19574,2.09092,2.10786,3074153.1007567,0
+TTEK.US,D,20050425,000000,2.11924,2.16802,2.09684,2.15402,1090573.7373991,0
+TTEK.US,D,20050426,000000,2.14463,2.16979,2.07127,2.0805,2088143.4319142,0
+TTEK.US,D,20050427,000000,2.06752,2.10411,2.04195,2.06554,3037850.6532199,0
+TTEK.US,D,20050428,000000,2.04017,2.07501,1.99042,1.99618,7179686.3010752,0
+TTEK.US,D,20050429,000000,1.98672,1.99795,1.92418,1.94306,5543990.9835091,0
+TTEK.US,D,20050502,000000,1.93341,1.98869,1.88781,1.96114,4340049.656023,0
+TTEK.US,D,20050503,000000,1.96114,1.98672,1.90236,1.92811,2724453.4240082,0
+TTEK.US,D,20050504,000000,1.93539,1.98475,1.93539,1.97196,2324648.4358094,0
+TTEK.US,D,20050505,000000,1.95938,2.00914,1.95938,1.98672,3592096.1603806,0
+TTEK.US,D,20050506,000000,1.99042,2.0252,1.96999,1.99239,1522251.4404639,0
+TTEK.US,D,20050509,000000,1.98278,2.01856,1.95053,1.99618,1335836.4906159,0
+TTEK.US,D,20050510,000000,2.00359,2.02172,1.96449,1.98121,2053209.0648464,0
+TTEK.US,D,20050511,000000,1.97529,2.02016,1.97529,2.00716,1540539.9808592,0
+TTEK.US,D,20050512,000000,2.00914,2.02719,1.98278,1.98672,2010498.5080497,0
+TTEK.US,D,20050513,000000,1.98672,2.04195,1.98672,2.01856,2165778.1841766,0
+TTEK.US,D,20050516,000000,2.00914,2.05453,2.00914,2.04195,2499457.5877757,0
+TTEK.US,D,20050517,000000,2.02016,2.07694,1.99618,2.04728,2325584.2231933,0
+TTEK.US,D,20050518,000000,2.06752,2.09092,2.03648,2.07127,1688516.4467503,0
+TTEK.US,D,20050519,000000,2.0508,2.10411,2.0508,2.10411,1147448.2499801,0
+TTEK.US,D,20050520,000000,2.10978,2.12847,2.10051,2.11529,1102972.9202367,0
+TTEK.US,D,20050523,000000,2.11529,2.14814,2.0929,2.10786,1365735.914694,0
+TTEK.US,D,20050524,000000,2.12278,2.15781,2.10051,2.15781,1283661.2581587,0
+TTEK.US,D,20050525,000000,2.15937,2.21261,2.13946,2.18625,2588484.5342777,0
+TTEK.US,D,20050526,000000,2.21086,2.21637,2.17175,2.2091,1537101.9793834,0
+TTEK.US,D,20050527,000000,2.20319,2.24193,2.18276,2.21457,716731.76330434,0
+TTEK.US,D,20050531,000000,2.24014,2.24193,2.19963,2.21086,1292220.6612414,0
+TTEK.US,D,20050601,000000,2.21261,2.2494,2.20161,2.21457,1530744.7281336,0
+TTEK.US,D,20050602,000000,2.21086,2.2201,2.18276,2.20319,2275372.109922,0
+TTEK.US,D,20050603,000000,2.2201,2.24193,2.19022,2.21637,2159359.9033149,0
+TTEK.US,D,20050606,000000,2.21637,2.21835,2.18276,2.21261,1751865.1840043,0
+TTEK.US,D,20050607,000000,2.23444,2.33472,2.20714,2.2767,3170071.3076135,0
+TTEK.US,D,20050608,000000,2.28226,2.30249,2.22384,2.2258,2246637.3342729,0
+TTEK.US,D,20050609,000000,2.21835,2.27475,2.20161,2.27475,1438595.0998176,0
+TTEK.US,D,20050610,000000,2.28066,2.28066,2.2091,2.23642,1158026.7160598,0
+TTEK.US,D,20050613,000000,2.23822,2.24762,2.20319,2.23444,2259519.6682055,0
+TTEK.US,D,20050614,000000,2.23822,2.31154,2.21835,2.29166,2839697.6746644,0
+TTEK.US,D,20050615,000000,2.30075,2.34966,2.25294,2.3365,1959111.5747474,0
+TTEK.US,D,20050616,000000,2.35519,2.44838,2.33828,2.42672,2620118.2164966,0
+TTEK.US,D,20050617,000000,2.4075,2.4657,2.38527,2.42849,3747075.7742485,0
+TTEK.US,D,20050620,000000,2.42168,2.42498,2.35717,2.36878,1656653.9034864,0
+TTEK.US,D,20050621,000000,2.36678,2.38899,2.31509,2.32274,2685892.8808275,0
+TTEK.US,D,20050622,000000,2.32941,2.35913,2.32274,2.34419,2050818.7383764,0
+TTEK.US,D,20050623,000000,2.34775,2.41791,2.34221,2.38899,4758677.1937222,0
+TTEK.US,D,20050624,000000,2.37583,2.37978,2.33828,2.35122,3357518.6750643,0
+TTEK.US,D,20050627,000000,2.35122,2.3778,2.30425,2.33121,1265352.3745593,0
+TTEK.US,D,20050628,000000,2.34615,2.42849,2.32432,2.42672,2340922.9990088,0
+TTEK.US,D,20050629,000000,2.43049,2.48437,2.41126,2.48042,1925504.6017405,0
+TTEK.US,D,20050630,000000,2.48615,2.51483,2.47297,2.4824,2160519.4659429,0
+TTEK.US,D,20050701,000000,2.49498,2.49498,2.43444,2.46197,1575454.0047231,0
+TTEK.US,D,20050705,000000,2.44465,2.4824,2.42168,2.4824,2154248.67331,0
+TTEK.US,D,20050706,000000,2.47689,2.48042,2.4364,2.45803,1280797.9521958,0
+TTEK.US,D,20050707,000000,2.4399,2.49658,2.42168,2.48615,1388835.6228352,0
+TTEK.US,D,20050708,000000,2.47689,2.55949,2.47689,2.54669,1951833.7935167,0
+TTEK.US,D,20050711,000000,2.53333,2.60293,2.53137,2.59746,1908487.5115951,0
+TTEK.US,D,20050712,000000,2.60684,2.61471,2.54669,2.55198,2107881.4255945,0
+TTEK.US,D,20050713,000000,2.56852,2.58837,2.54669,2.56143,1111328.8912793,0
+TTEK.US,D,20050714,000000,2.58643,2.6236,2.56676,2.56852,1106156.6316626,0
+TTEK.US,D,20050715,000000,2.54277,2.59746,2.54277,2.59386,690539.88815525,0
+TTEK.US,D,20050718,000000,2.59566,2.59566,2.51307,2.52821,1086876.3600722,0
+TTEK.US,D,20050719,000000,2.53137,2.6236,2.52448,2.62023,1026492.6448012,0
+TTEK.US,D,20050720,000000,2.60117,2.61471,2.57737,2.60293,2584914.3019758,0
+TTEK.US,D,20050721,000000,2.60293,2.60884,2.55378,2.57049,2054083.8226183,0
+TTEK.US,D,20050722,000000,2.57579,2.67475,2.57247,2.65777,3124466.930048,0
+TTEK.US,D,20050725,000000,2.6562,2.67858,2.6236,2.6399,1237294.0104432,0
+TTEK.US,D,20050726,000000,2.64168,2.67075,2.57247,2.60487,3429543.7888239,0
+TTEK.US,D,20050727,000000,2.62889,2.70796,2.59943,2.69161,2566437.5869434,0
+TTEK.US,D,20050728,000000,2.67475,2.84891,2.61282,2.79229,3164181.9500557,0
+TTEK.US,D,20050729,000000,2.77205,2.78833,2.7535,2.75727,4003283.1712171,0
+TTEK.US,D,20050801,000000,2.76105,2.84142,2.75927,2.79958,2034513.6603709,0
+TTEK.US,D,20050802,000000,2.807,2.90788,2.807,2.89512,1734436.1439779,0
+TTEK.US,D,20050803,000000,2.88747,2.88941,2.79029,2.81961,2393103.3172671,0
+TTEK.US,D,20050804,000000,2.807,2.82863,2.74649,2.7518,937903.07718504,0
+TTEK.US,D,20050805,000000,2.74469,2.76105,2.69868,2.7518,1650123.7350026,0
+TTEK.US,D,20050808,000000,2.74649,2.7791,2.70239,2.7518,1422457.8532451,0
+TTEK.US,D,20050809,000000,2.7518,2.85066,2.70619,2.75727,1354801.4425444,0
+TTEK.US,D,20050810,000000,2.7518,2.78286,2.68789,2.7227,1573495.9713381,0
+TTEK.US,D,20050811,000000,2.71537,2.78639,2.71537,2.78088,1331778.0214181,0
+TTEK.US,D,20050812,000000,2.77008,2.78833,2.69474,2.69868,945180.85841586,0
+TTEK.US,D,20050815,000000,2.68454,2.79782,2.66878,2.78833,1523705.9795498,0
+TTEK.US,D,20050816,000000,2.77715,2.78286,2.70796,2.73171,1051341.8684863,0
+TTEK.US,D,20050817,000000,2.72624,2.76105,2.66508,2.75727,1531868.6901545,0
+TTEK.US,D,20050818,000000,2.75528,2.76494,2.7227,2.72624,754961.72942013,0
+TTEK.US,D,20050819,000000,2.71697,2.79584,2.71697,2.78833,1562775.1028305,0
+TTEK.US,D,20050822,000000,2.79782,2.87505,2.77537,2.87329,1545320.6337991,0
+TTEK.US,D,20050823,000000,2.866,2.96886,2.85266,2.90966,3608981.0197001,0
+TTEK.US,D,20050824,000000,2.92738,2.93327,2.77008,2.81258,2570918.1776242,0
+TTEK.US,D,20050825,000000,2.81605,2.88054,2.79404,2.87329,1687651.8605803,0
+TTEK.US,D,20050826,000000,2.87505,2.87505,2.71537,2.73938,2005392.3638459,0
+TTEK.US,D,20050829,000000,2.72071,2.82514,2.69318,2.81961,1404169.3128497,0
+TTEK.US,D,20050830,000000,2.81258,2.83592,2.74649,2.81801,1247684.3018858,0
+TTEK.US,D,20050831,000000,2.80327,2.90788,2.79404,2.89316,1686726.2447984,0
+TTEK.US,D,20050901,000000,2.90023,3.10611,2.90023,3.09666,3864679.8365686,0
+TTEK.US,D,20050902,000000,3.07992,3.1812,2.98302,2.99011,6803209.8820627,0
+TTEK.US,D,20050906,000000,2.99974,3.11889,2.99974,3.10964,4762913.665955,0
+TTEK.US,D,20050907,000000,3.11889,3.12816,3.08919,3.11513,2378730.8436416,0
+TTEK.US,D,20050908,000000,3.10413,3.12816,3.07992,3.10413,1957550.2338405,0
+TTEK.US,D,20050909,000000,3.11691,3.13716,3.1002,3.13716,1901362.3043944,0
+TTEK.US,D,20050912,000000,3.16489,3.23587,3.1132,3.16289,2952419.3680247,0
+TTEK.US,D,20050913,000000,3.17393,3.17393,3.07992,3.08763,1829316.8474307,0
+TTEK.US,D,20050914,000000,3.11691,3.12616,3.07445,3.10413,1709663.2073077,0
+TTEK.US,D,20050915,000000,3.10611,3.11889,3.07645,3.10767,1634072.9470472,0
+TTEK.US,D,20050916,000000,3.12083,3.1226,3.02274,3.09666,3378497.6041886,0
+TTEK.US,D,20050919,000000,3.1132,3.12616,3.06187,3.1002,3148334.5941403,0
+TTEK.US,D,20050920,000000,3.11691,3.13716,3.01014,3.06754,3292008.4723855,0
+TTEK.US,D,20050921,000000,3.05302,3.1002,3.02862,3.03257,2098849.0430188,0
+TTEK.US,D,20050922,000000,3.02666,3.05829,2.94645,3.04236,1889146.2103927,0
+TTEK.US,D,20050923,000000,3.03257,3.05302,2.97793,3.03057,1779999.8351353,0
+TTEK.US,D,20050926,000000,3.04236,3.07823,2.98302,3.03257,2073399.6948157,0
+TTEK.US,D,20050927,000000,3.01719,3.04236,2.99011,3.02274,1597419.5792414,0
+TTEK.US,D,20050928,000000,3.00836,3.09273,2.98655,3.04415,2005987.4025629,0
+TTEK.US,D,20050929,000000,3.02862,3.1425,3.02862,3.10767,1917275.7757228,0
+TTEK.US,D,20050930,000000,3.12083,3.14953,3.06367,3.08564,1642200.0570449,0
+TTEK.US,D,20051003,000000,3.09077,3.14797,3.06367,3.08763,2145368.8647643,0
+TTEK.US,D,20051004,000000,3.1002,3.16289,3.07823,3.09273,1898936.3773174,0
+TTEK.US,D,20051005,000000,3.0817,3.0817,2.95174,2.9557,1459701.1739669,0
+TTEK.US,D,20051006,000000,2.95765,3.02274,2.90966,2.97413,1606136.642155,0
+TTEK.US,D,20051007,000000,2.98478,3.04595,2.96137,2.98478,1122039.588185,0
+TTEK.US,D,20051010,000000,2.98655,3.01719,2.91481,2.96315,1245899.1857349,0
+TTEK.US,D,20051011,000000,2.97241,3.00679,2.90966,2.91673,1553524.0308118,0
+TTEK.US,D,20051012,000000,2.90593,3.01192,2.82158,2.87878,1716956.2459414,0
+TTEK.US,D,20051013,000000,2.86424,2.96512,2.85066,2.87878,2461202.1926549,0
+TTEK.US,D,20051014,000000,2.90395,2.9429,2.87705,2.91673,1630324.7117103,0
+TTEK.US,D,20051017,000000,2.89137,2.91673,2.81431,2.86956,1669948.1873,0
+TTEK.US,D,20051018,000000,2.86424,2.91481,2.81431,2.83061,1516443.455722,0
+TTEK.US,D,20051019,000000,2.81605,2.96315,2.7665,2.94783,2284862.2145877,0
+TTEK.US,D,20051020,000000,2.93523,2.9537,2.83061,2.86776,1798893.5858497,0
+TTEK.US,D,20051021,000000,2.86776,2.96886,2.86053,2.89512,1476835.2375354,0
+TTEK.US,D,20051024,000000,2.90223,2.96512,2.89848,2.94977,1231338.5374724,0
+TTEK.US,D,20051025,000000,2.93327,2.96137,2.83437,2.88569,1272330.0935311,0
+TTEK.US,D,20051026,000000,2.87329,2.93327,2.8377,2.87505,1589338.2414526,0
+TTEK.US,D,20051027,000000,2.8566,2.87878,2.77205,2.78484,1119511.9450881,0
+TTEK.US,D,20051028,000000,2.80133,2.88234,2.79782,2.84891,2228730.2289526,0
+TTEK.US,D,20051031,000000,2.85266,2.87329,2.82692,2.83241,2021407.5511944,0
+TTEK.US,D,20051101,000000,2.81801,2.90395,2.81431,2.87505,1378969.1688956,0
+TTEK.US,D,20051102,000000,2.88054,2.9557,2.87135,2.93523,1185383.2396379,0
+TTEK.US,D,20051103,000000,2.95765,3.00329,2.89512,2.91831,1476245.2846194,0
+TTEK.US,D,20051104,000000,2.91673,2.9537,2.88569,2.94645,1168574.6673335,0
+TTEK.US,D,20051107,000000,2.96512,3.00329,2.96315,2.97241,1002045.199395,0
+TTEK.US,D,20051108,000000,2.94783,2.97241,2.86053,2.90966,884369.93586087,0
+TTEK.US,D,20051109,000000,2.91673,2.92562,2.84301,2.85266,1255531.6928286,0
+TTEK.US,D,20051110,000000,2.87505,2.87878,2.80327,2.8546,1896586.7372555,0
+TTEK.US,D,20051111,000000,2.85066,2.89512,2.83437,2.85066,1335495.741949,0
+TTEK.US,D,20051114,000000,2.8377,2.89137,2.82514,2.83061,1919859.3626307,0
+TTEK.US,D,20051115,000000,2.83061,2.88941,2.73548,2.80525,2871661.9339484,0
+TTEK.US,D,20051116,000000,2.78639,2.807,2.72071,2.72624,2280229.0498769,0
+TTEK.US,D,20051117,000000,2.72426,3.12816,2.70796,3.07645,6236219.3575961,0
+TTEK.US,D,20051118,000000,3.10767,3.10767,2.99974,3.03057,2172730.4741434,0
+TTEK.US,D,20051121,000000,3.00836,3.06007,2.98124,2.99598,1863742.6343986,0
+TTEK.US,D,20051122,000000,2.99598,3.01372,2.96886,2.98302,1716991.8465484,0
+TTEK.US,D,20051123,000000,2.97946,2.99207,2.88569,2.93327,1656023.2641624,0
+TTEK.US,D,20051125,000000,2.91673,2.96315,2.90966,2.91481,450271.39152016,0
+TTEK.US,D,20051128,000000,2.96886,2.96886,2.87135,2.89688,2010081.4723678,0
+TTEK.US,D,20051129,000000,2.94783,2.97413,2.8839,2.89316,1620641.3466066,0
+TTEK.US,D,20051130,000000,2.89316,2.93523,2.83592,2.86247,2792409.896968,0
+TTEK.US,D,20051201,000000,2.87505,2.96137,2.84499,2.92184,1517979.367624,0
+TTEK.US,D,20051202,000000,2.92184,2.94783,2.78484,2.81801,2220801.4651938,0
+TTEK.US,D,20051205,000000,2.81431,2.84697,2.74847,2.81801,4189657.4346569,0
+TTEK.US,D,20051206,000000,2.82863,2.99598,2.82863,2.95174,2761162.735625,0
+TTEK.US,D,20051207,000000,2.95174,2.96512,2.86247,2.92738,2041313.3763077,0
+TTEK.US,D,20051208,000000,2.94465,3.00679,2.9372,2.99011,2072677.5110737,0
+TTEK.US,D,20051209,000000,2.99011,3.01565,2.9372,2.97793,1388494.8741683,0
+TTEK.US,D,20051212,000000,2.98302,3.00171,2.95174,2.95765,1052226.7978603,0
+TTEK.US,D,20051213,000000,2.97613,3.08763,2.9429,2.95943,2102876.9974107,0
+TTEK.US,D,20051214,000000,2.95943,3.04236,2.94783,3.02097,1150794.7070381,0
+TTEK.US,D,20051215,000000,3.02097,3.04236,2.94096,2.99207,1610261.2267659,0
+TTEK.US,D,20051216,000000,3.03455,3.03648,2.94465,2.94465,3598372.0388144,0
+TTEK.US,D,20051219,000000,2.93523,2.96886,2.84697,2.8546,1628463.3085443,0
+TTEK.US,D,20051220,000000,2.84891,2.92382,2.8088,2.86247,976550.07898281,0
+TTEK.US,D,20051221,000000,2.88569,2.9372,2.85066,2.88941,1553773.2350608,0
+TTEK.US,D,20051222,000000,2.88234,2.93327,2.87135,2.92184,829916.26455565,0
+TTEK.US,D,20051223,000000,2.92933,2.98655,2.91481,2.97413,768830.70874665,0
+TTEK.US,D,20051227,000000,2.96512,3.01899,2.88941,2.89688,1397008.505042,0
+TTEK.US,D,20051228,000000,2.89512,2.96886,2.88747,2.9429,986375.84651451,0
+TTEK.US,D,20051229,000000,2.93523,2.9537,2.91322,2.91831,1162273.3598947,0
+TTEK.US,D,20051230,000000,2.89688,2.93327,2.85266,2.87505,933727.63456422,0
+TTEK.US,D,20060103,000000,2.89688,2.89688,2.80327,2.8377,2114574.3397103,0
+TTEK.US,D,20060104,000000,2.83437,2.88941,2.81605,2.87329,1395157.273478,0
+TTEK.US,D,20060105,000000,2.86053,2.92933,2.83061,2.87505,2671962.8718889,0
+TTEK.US,D,20060106,000000,2.89316,2.92562,2.83437,2.92007,1732773.0870509,0
+TTEK.US,D,20060109,000000,2.99011,3.0817,2.96512,3.03057,3777687.2104665,0
+TTEK.US,D,20060110,000000,3.01014,3.16097,2.99974,3.1425,4400514.7441099,0
+TTEK.US,D,20060111,000000,3.14953,3.16097,3.05634,3.11691,4373809.2030598,0
+TTEK.US,D,20060112,000000,3.12816,3.14094,3.06187,3.07823,1228622.7197385,0
+TTEK.US,D,20060113,000000,3.08564,3.11889,3.01899,3.06007,1106543.1525385,0
+TTEK.US,D,20060117,000000,3.03057,3.12816,2.99398,3.10767,4292370.2716496,0
+TTEK.US,D,20060118,000000,3.10611,3.11889,3.06367,3.11142,2130045.3463518,0
+TTEK.US,D,20060119,000000,3.12083,3.13894,3.08366,3.10215,2197935.7038985,0
+TTEK.US,D,20060120,000000,3.12616,3.12616,2.98302,3.01565,2375338.6143748,0
+TTEK.US,D,20060123,000000,3.03648,3.07265,3.01372,3.03057,2619019.6834807,0
+TTEK.US,D,20060124,000000,3.04789,3.1132,3.00836,3.09077,1916075.5266868,0
+TTEK.US,D,20060125,000000,3.09862,3.13185,3.05302,3.07265,3032139.298697,0
+TTEK.US,D,20060126,000000,3.14425,3.1531,3.01899,3.02472,2631998.6476323,0
+TTEK.US,D,20060127,000000,3.02472,3.1226,3.02274,3.09273,2309736.8672779,0
+TTEK.US,D,20060130,000000,3.08763,3.10964,3.01719,3.02862,1884177.3828159,0
+TTEK.US,D,20060131,000000,3.02097,3.12616,3.00836,3.05634,3018270.3193705,0
+TTEK.US,D,20060201,000000,3.04595,3.20852,3.01719,3.18887,8788233.6129044,0
+TTEK.US,D,20060202,000000,3.2101,3.36115,3.2101,3.33337,11345140.408774,0
+TTEK.US,D,20060203,000000,3.33892,3.34815,3.28404,3.30233,3114041.0379983,0
+TTEK.US,D,20060206,000000,3.30233,3.3297,3.286,3.30609,2503877.1488445,0
+TTEK.US,D,20060207,000000,3.31689,3.39417,3.30076,3.31334,2371819.2400829,0
+TTEK.US,D,20060208,000000,3.32061,3.35736,3.29331,3.33695,4289171.3028206,0
+TTEK.US,D,20060209,000000,3.36115,3.37373,3.24316,3.26361,4050214.9428435,0
+TTEK.US,D,20060210,000000,3.24687,3.26203,3.21388,3.22486,2081598.0060274,0
+TTEK.US,D,20060213,000000,3.21188,3.24883,3.1704,3.2101,1309461.5266308,0
+TTEK.US,D,20060214,000000,3.21913,3.27064,3.19085,3.21565,2189610.2476619,0
+TTEK.US,D,20060215,000000,3.20285,3.24687,3.18516,3.24316,2955694.6238686,0
+TTEK.US,D,20060216,000000,3.2567,3.30233,3.19634,3.2414,2312844.2916887,0
+TTEK.US,D,20060217,000000,3.2567,3.2567,3.19454,3.21188,2863646.7115726,0
+TTEK.US,D,20060221,000000,3.20852,3.22486,3.1997,3.20481,3168672.7123386,0
+TTEK.US,D,20060222,000000,3.20481,3.23231,3.16489,3.19454,1377855.3784766,0
+TTEK.US,D,20060223,000000,3.17393,3.23427,3.17393,3.19085,1722794.7454892,0
+TTEK.US,D,20060224,000000,3.17923,3.30233,3.1704,3.30233,2935015.7570033,0
+TTEK.US,D,20060227,000000,3.33892,3.34815,3.28032,3.28957,4404863.1039648,0
+TTEK.US,D,20060228,000000,3.27461,3.30233,3.25282,3.26716,1538027.5951653,0
+TTEK.US,D,20060301,000000,3.26868,3.31176,3.24687,3.29155,1036771.0486218,0
+TTEK.US,D,20060302,000000,3.29331,3.35153,3.28032,3.34242,2228445.4240966,0
+TTEK.US,D,20060303,000000,3.32061,3.35538,3.2567,3.31494,1766853.0395508,0
+TTEK.US,D,20060306,000000,3.34815,3.36778,3.30785,3.31494,2671388.176376,0
+TTEK.US,D,20060307,000000,3.29155,3.31494,3.26203,3.27837,2439887.6006646,0
+TTEK.US,D,20060308,000000,3.27461,3.33337,3.26023,3.31334,2617956.7510717,0
+TTEK.US,D,20060309,000000,3.31176,3.3297,3.21188,3.26023,2238835.7155393,0
+TTEK.US,D,20060310,000000,3.25474,3.32257,3.21739,3.29155,1404342.2300837,0
+TTEK.US,D,20060313,000000,3.28404,3.3297,3.27461,3.30978,1572326.2371082,0
+TTEK.US,D,20060314,000000,3.29155,3.30978,3.23784,3.29502,1715867.8845275,0
+TTEK.US,D,20060315,000000,3.30785,3.34242,3.26716,3.31689,2180872.8415441,0
+TTEK.US,D,20060316,000000,3.32612,3.33337,3.26716,3.28226,1187712.5364958,0
+TTEK.US,D,20060317,000000,3.30076,3.30233,3.2414,3.29502,3088988.3822732,0
+TTEK.US,D,20060320,000000,3.29155,3.29155,3.17589,3.24316,2590981.6625687,0
+TTEK.US,D,20060321,000000,3.22862,3.24687,3.14599,3.15508,2120097.5195961,0
+TTEK.US,D,20060322,000000,3.14953,3.22486,3.12989,3.2101,2351043.7429985,0
+TTEK.US,D,20060323,000000,3.22288,3.27262,3.21388,3.26539,1736546.7513928,0
+TTEK.US,D,20060324,000000,3.27461,3.37567,3.25083,3.35736,2783499.5736163,0
+TTEK.US,D,20060327,000000,3.35538,3.35915,3.32434,3.35344,1140979.1111084,0
+TTEK.US,D,20060328,000000,3.33695,3.39417,3.29502,3.34617,1518915.1550079,0
+TTEK.US,D,20060329,000000,3.36291,3.38668,3.31494,3.38508,1540667.1258842,0
+TTEK.US,D,20060330,000000,3.38136,3.42307,3.33161,3.38314,2285304.6792747,0
+TTEK.US,D,20060331,000000,3.38508,3.51648,3.37767,3.50329,3360468.4396442,0
+TTEK.US,D,20060403,000000,3.50521,3.50996,3.39417,3.40343,1425087.212362,0
+TTEK.US,D,20060404,000000,3.42664,3.47633,3.41733,3.43585,1327780.5818322,0
+TTEK.US,D,20060405,000000,3.44665,3.53082,3.40343,3.53082,1761802.8391579,0
+TTEK.US,D,20060406,000000,3.50521,3.56069,3.49365,3.52906,1946422.5012528,0
+TTEK.US,D,20060407,000000,3.54204,3.56796,3.44861,3.46946,2433393.0327878,0
+TTEK.US,D,20060410,000000,3.4677,3.49558,3.416,3.43585,941931.03157696,0
+TTEK.US,D,20060411,000000,3.41931,3.47497,3.40146,3.43585,1426414.606423,0
+TTEK.US,D,20060412,000000,3.42664,3.47497,3.40146,3.44861,1005183.1386119,0
+TTEK.US,D,20060413,000000,3.4433,3.49365,3.39966,3.48027,1992891.4649883,0
+TTEK.US,D,20060417,000000,3.486,3.48799,3.40343,3.44154,898483.03363537,0
+TTEK.US,D,20060418,000000,3.46377,3.53259,3.44861,3.52392,1373501.9328207,0
+TTEK.US,D,20060419,000000,3.54004,3.59257,3.53082,3.58899,1480715.7036982,0
+TTEK.US,D,20060420,000000,3.56996,3.61396,3.50661,3.56796,993053.50322728,0
+TTEK.US,D,20060421,000000,3.59393,3.63048,3.51194,3.58312,1296487.6482803,0
+TTEK.US,D,20060424,000000,3.58899,3.59962,3.5251,3.58312,1334870.188426,0
+TTEK.US,D,20060425,000000,3.58508,3.64859,3.57388,3.63247,1364815.384713,0
+TTEK.US,D,20060426,000000,3.64308,3.6675,3.60849,3.63974,1532407.7850605,0
+TTEK.US,D,20060427,000000,3.61574,3.66573,3.52233,3.61204,1999060.5416011,0
+TTEK.US,D,20060428,000000,3.59099,3.61204,3.51648,3.56441,1115834.9109653,0
+TTEK.US,D,20060501,000000,3.55342,3.65055,3.55342,3.59764,1618896.9168636,0
+TTEK.US,D,20060502,000000,3.6252,3.65055,3.52706,3.63601,1975462.4249619,0
+TTEK.US,D,20060503,000000,3.64506,3.64679,3.53259,3.56247,1124175.624605,0
+TTEK.US,D,20060504,000000,3.54967,3.55874,3.41046,3.50819,4380497.0313746,0
+TTEK.US,D,20060505,000000,3.54204,3.65978,3.52233,3.62345,2239354.4672412,0
+TTEK.US,D,20060508,000000,3.60849,3.73297,3.58899,3.72327,2672466.3661879,0
+TTEK.US,D,20060509,000000,3.70581,3.73685,3.64132,3.71624,1825924.6181638,0
+TTEK.US,D,20060510,000000,3.70581,3.71959,3.54967,3.59764,1235290.2048493,0
+TTEK.US,D,20060511,000000,3.58704,3.59393,3.47633,3.47831,1740884.9396456,0
+TTEK.US,D,20060512,000000,3.4677,3.47497,3.30431,3.37567,1884762.2499309,0
+TTEK.US,D,20060515,000000,3.34242,3.35538,3.24489,3.33161,2367628.540059,0
+TTEK.US,D,20060516,000000,3.3405,3.35344,3.286,3.33337,961867.37149629,0
+TTEK.US,D,20060517,000000,3.30076,3.36291,3.21739,3.24489,2204191.2391284,0
+TTEK.US,D,20060518,000000,3.25083,3.31334,3.22113,3.22486,1946330.9568349,0
+TTEK.US,D,20060519,000000,3.25083,3.36115,3.22862,3.35915,2465052.1440118,0
+TTEK.US,D,20060522,000000,3.31334,3.3297,3.16489,3.24687,3069153.7583738,0
+TTEK.US,D,20060523,000000,3.27064,3.32612,3.2101,3.22486,1735911.0262678,0
+TTEK.US,D,20060524,000000,3.23057,3.27461,3.09666,3.14599,4104282.0932727,0
+TTEK.US,D,20060525,000000,3.18318,3.2567,3.15132,3.24316,1632125.0852642,0
+TTEK.US,D,20060526,000000,3.2567,3.26203,3.19812,3.23784,1094240.5999199,0
+TTEK.US,D,20060530,000000,3.2101,3.23962,3.14797,3.15508,1308835.9731079,0
+TTEK.US,D,20060531,000000,3.16489,3.25826,3.16489,3.22862,1932421.2911003,0
+TTEK.US,D,20060601,000000,3.25083,3.29331,3.23231,3.29331,805229.78650246,0
+TTEK.US,D,20060602,000000,3.29898,3.32061,3.23784,3.31176,1416034.4865823,0
+TTEK.US,D,20060605,000000,3.30609,3.32772,3.24489,3.27461,2062638.1399,0
+TTEK.US,D,20060606,000000,3.28226,3.286,3.21739,3.26361,1582787.7297648,0
+TTEK.US,D,20060607,000000,3.27064,3.30233,3.23231,3.23962,3333712.0405842,0
+TTEK.US,D,20060608,000000,3.21565,3.28404,3.15132,3.27064,3305770.649891,0
+TTEK.US,D,20060609,000000,3.28226,3.30431,3.20147,3.22113,965595.26362919,0
+TTEK.US,D,20060612,000000,3.21739,3.21739,3.1425,3.1425,1426409.520622,0
+TTEK.US,D,20060613,000000,3.13185,3.23427,3.12083,3.13517,1978737.6808058,0
+TTEK.US,D,20060614,000000,3.13185,3.18713,3.07645,3.14094,1764864.4913598,0
+TTEK.US,D,20060615,000000,3.16862,3.22288,3.16097,3.20852,2030811.197243,0
+TTEK.US,D,20060616,000000,3.19454,3.20677,3.16684,3.18318,4748825.9971855,0
+TTEK.US,D,20060619,000000,3.17393,3.19085,3.12989,3.13716,896804.71930542,0
+TTEK.US,D,20060620,000000,3.12616,3.1812,3.11889,3.12083,619028.44029659,0
+TTEK.US,D,20060621,000000,3.10964,3.18887,3.10964,3.18318,1983726.8515866,0
+TTEK.US,D,20060622,000000,3.16289,3.21188,3.16289,3.19085,967375.29397911,0
+TTEK.US,D,20060623,000000,3.18887,3.21388,3.15508,3.18713,1212851.650838,0
+TTEK.US,D,20060626,000000,3.20481,3.26868,3.19812,3.22684,985058.6240555,0
+TTEK.US,D,20060627,000000,3.21913,3.26539,3.15132,3.16489,1146344.6311632,0
+TTEK.US,D,20060628,000000,3.18713,3.19634,3.12989,3.15704,1043697.9095836,0
+TTEK.US,D,20060629,000000,3.18318,3.24687,3.17589,3.23784,2157391.6983278,0
+TTEK.US,D,20060630,000000,3.24687,3.286,3.2414,3.25474,5223727.9229481,0
+TTEK.US,D,20060703,000000,3.2414,3.35736,3.2414,3.35736,803342.95433149,0
+TTEK.US,D,20060705,000000,3.31885,3.32772,3.25282,3.27837,1300622.4044931,0
+TTEK.US,D,20060706,000000,3.29155,3.31176,3.19454,3.24316,1155448.2149529,0
+TTEK.US,D,20060707,000000,3.22486,3.23427,3.14094,3.14797,904545.30842715,0
+TTEK.US,D,20060710,000000,3.14797,3.20481,3.13185,3.16489,1143150.7481354,0
+TTEK.US,D,20060711,000000,3.1425,3.14425,3.05302,3.12816,1094993.2984679,0
+TTEK.US,D,20060712,000000,3.11513,3.17589,3.07445,3.09862,1667924.038502,0
+TTEK.US,D,20060713,000000,3.07823,3.10964,2.97413,2.98302,1078642.4482535,0
+TTEK.US,D,20060714,000000,2.97241,2.97241,2.88234,2.92562,1320721.4900445,0
+TTEK.US,D,20060717,000000,2.90395,2.9372,2.8546,2.92933,1652102.1115915,0
+TTEK.US,D,20060718,000000,2.94977,3.00171,2.93129,2.97793,1787211.5009531,0
+TTEK.US,D,20060719,000000,2.96512,3.08564,2.96512,2.99207,2515625.3491541,0
+TTEK.US,D,20060720,000000,2.99207,3.05302,2.88569,2.88747,1322852.4406634,0
+TTEK.US,D,20060721,000000,2.87329,2.87705,2.79404,2.8088,1924670.5303766,0
+TTEK.US,D,20060724,000000,2.8377,2.8377,2.78484,2.81431,2753778.1525733,0
+TTEK.US,D,20060725,000000,2.80525,2.90395,2.80525,2.88054,1977303.4849239,0
+TTEK.US,D,20060726,000000,2.86247,2.9372,2.82692,2.86053,2186055.2727629,0
+TTEK.US,D,20060727,000000,2.88747,2.90788,2.82863,2.85066,1376650.0436396,0
+TTEK.US,D,20060728,000000,2.87329,2.90593,2.82514,2.8839,1491314.5129818,0
+TTEK.US,D,20060731,000000,2.93523,2.97946,2.90788,2.94096,4551537.6048,0
+TTEK.US,D,20060801,000000,2.91481,2.94096,2.86247,2.89512,2181086.4451861,0
+TTEK.US,D,20060802,000000,2.90023,3.02862,2.90023,3.01565,2430763.6736709,0
+TTEK.US,D,20060803,000000,3.01565,3.09273,2.99011,3.06187,2100674.8455778,0
+TTEK.US,D,20060804,000000,3.09273,3.18516,3.0817,3.13517,3379148.5867166,0
+TTEK.US,D,20060807,000000,3.13517,3.13517,3.05128,3.08763,1782598.6794462,0
+TTEK.US,D,20060808,000000,3.09273,3.10964,2.99207,2.99776,1163682.1267717,0
+TTEK.US,D,20060809,000000,3.04236,3.13517,3.01899,3.02666,1886883.0289478,0
+TTEK.US,D,20060810,000000,3.00329,3.10215,2.94645,3.09077,1451848.6972231,0
+TTEK.US,D,20060811,000000,3.07645,3.07645,2.97241,3.01372,923047.45246457,0
+TTEK.US,D,20060814,000000,3.06367,3.11691,3.00836,3.02862,900364.7800053,0
+TTEK.US,D,20060815,000000,3.08366,3.21739,3.06367,3.20481,1945171.3942069,0
+TTEK.US,D,20060816,000000,3.21913,3.24316,3.1704,3.21739,1047461.4023235,0
+TTEK.US,D,20060817,000000,3.20852,3.31494,3.20852,3.24687,1573175.5658752,0
+TTEK.US,D,20060818,000000,3.26361,3.26361,3.17923,3.23427,1039537.7243657,0
+TTEK.US,D,20060821,000000,3.21388,3.23057,3.11691,3.1531,1041251.6393027,0
+TTEK.US,D,20060822,000000,3.13185,3.17589,3.1132,3.16684,1020689.7458604,0
+TTEK.US,D,20060823,000000,3.16097,3.18516,2.98833,2.99207,2107327.0732856,0
+TTEK.US,D,20060824,000000,2.99207,3.07088,2.93129,2.9557,2075612.0182505,0
+TTEK.US,D,20060825,000000,2.93918,3.03455,2.93918,3.00836,1444687.8894154,0
+TTEK.US,D,20060828,000000,3.01719,3.01719,2.99011,3.00836,935263.5464662,0
+TTEK.US,D,20060829,000000,3.01192,3.03057,2.98302,3.02666,1379543.8644085,0
+TTEK.US,D,20060830,000000,3.04595,3.06367,2.9557,3.01014,1255546.9502317,0
+TTEK.US,D,20060831,000000,3.02862,3.06367,3.02666,3.04595,1448781.9592202,0
+TTEK.US,D,20060901,000000,3.06367,3.06908,3.01014,3.06367,720403.71162625,0
+TTEK.US,D,20060905,000000,3.03057,3.11142,3.00836,3.04236,1570225.8012952,0
+TTEK.US,D,20060906,000000,3.01565,3.03057,2.98124,2.98124,658687.51649326,0
+TTEK.US,D,20060907,000000,2.97241,2.98478,2.93129,2.96315,915734.07062679,0
+TTEK.US,D,20060908,000000,2.96512,2.99974,2.9537,2.98124,669087.97953795,0
+TTEK.US,D,20060911,000000,2.95765,2.97946,2.90395,2.9537,690799.26400622,0
+TTEK.US,D,20060912,000000,2.94645,3.06564,2.9429,3.06564,1185917.2487429,0
+TTEK.US,D,20060913,000000,3.05634,3.11691,3.05128,3.11691,1669775.270066,0
+TTEK.US,D,20060914,000000,3.09862,3.11691,3.06187,3.07823,448237.07112023,0
+TTEK.US,D,20060915,000000,3.10215,3.1226,3.04044,3.04415,2875771.2611562,0
+TTEK.US,D,20060918,000000,3.03455,3.08366,3.01014,3.04415,1085192.9599412,0
+TTEK.US,D,20060919,000000,3.03846,3.04415,2.9537,3.01899,1545152.8023661,0
+TTEK.US,D,20060920,000000,3.03648,3.12989,3.01899,3.09468,1559143.8409166,0
+TTEK.US,D,20060921,000000,3.11513,3.1704,3.0817,3.12438,1341003.6644318,0
+TTEK.US,D,20060922,000000,3.10767,3.10767,3.00836,3.06187,1266705.1976252,0
+TTEK.US,D,20060925,000000,3.06187,3.13716,3.03057,3.12816,1072763.2622977,0
+TTEK.US,D,20060926,000000,3.13363,3.17923,3.07823,3.15704,1597770.4995104,0
+TTEK.US,D,20060927,000000,3.13894,3.24687,3.13894,3.19281,1247318.1242139,0
+TTEK.US,D,20060928,000000,3.20852,3.29331,3.19281,3.286,2440426.6955705,0
+TTEK.US,D,20060929,000000,3.29502,3.3297,3.19281,3.19634,2565735.7464055,0
+TTEK.US,D,20061002,000000,3.18713,3.19634,3.1226,3.14425,1322628.6654194,0
+TTEK.US,D,20061003,000000,3.12816,3.1997,3.06367,3.17923,1833736.4084996,0
+TTEK.US,D,20061004,000000,3.18318,3.19812,3.12083,3.19281,1129129.1947787,0
+TTEK.US,D,20061005,000000,3.18318,3.30978,3.17393,3.29502,902521.15962925,0
+TTEK.US,D,20061006,000000,3.29502,3.32772,3.2567,3.30076,658184.0221943,0
+TTEK.US,D,20061009,000000,3.286,3.32061,3.23587,3.30978,504038.47969039,0
+TTEK.US,D,20061010,000000,3.32434,3.32434,3.23962,3.27837,675180.76913572,0
+TTEK.US,D,20061011,000000,3.27262,3.31689,3.22113,3.24687,1359032.8289762,0
+TTEK.US,D,20061012,000000,3.27262,3.41931,3.2414,3.40693,1747654.1407764,0
+TTEK.US,D,20061013,000000,3.416,3.47633,3.40343,3.43585,1154481.912763,0
+TTEK.US,D,20061016,000000,3.42664,3.48027,3.39768,3.43407,1089480.2901841,0
+TTEK.US,D,20061017,000000,3.40497,3.416,3.32061,3.38508,1166784.4653815,0
+TTEK.US,D,20061018,000000,3.40693,3.416,3.33695,3.37767,1045772.9163915,0
+TTEK.US,D,20061019,000000,3.35915,3.416,3.35915,3.39588,1192279.5857937,0
+TTEK.US,D,20061020,000000,3.41226,3.41226,3.33892,3.38668,1141721.6380544,0
+TTEK.US,D,20061023,000000,3.36646,3.39588,3.34993,3.38136,1185896.9055389,0
+TTEK.US,D,20061024,000000,3.38136,3.40497,3.34242,3.37174,748573.96336431,0
+TTEK.US,D,20061025,000000,3.38508,3.41404,3.34993,3.38136,695646.03235907,0
+TTEK.US,D,20061026,000000,3.39417,3.42486,3.34815,3.42127,1141747.0670593,0
+TTEK.US,D,20061027,000000,3.42486,3.42486,3.33337,3.34993,792255.90815188,0
+TTEK.US,D,20061030,000000,3.33695,3.39219,3.29702,3.38865,901900.69190728,0
+TTEK.US,D,20061031,000000,3.38136,3.39588,3.29702,3.33495,678918.83287069,0
+TTEK.US,D,20061101,000000,3.31885,3.34418,3.20481,3.2101,995372.62848317,0
+TTEK.US,D,20061102,000000,3.19812,3.26361,3.16684,3.20481,1074843.3549066,0
+TTEK.US,D,20061103,000000,3.22288,3.28226,3.19634,3.2414,826890.21296077,0
+TTEK.US,D,20061106,000000,3.26361,3.286,3.20481,3.22862,1044664.2117736,0
+TTEK.US,D,20061107,000000,3.21739,3.27837,3.21188,3.22684,991349.75989233,0
+TTEK.US,D,20061108,000000,3.20285,3.30978,3.19281,3.26539,723190.73057413,0
+TTEK.US,D,20061109,000000,3.26868,3.32434,3.24489,3.2567,965635.95003714,0
+TTEK.US,D,20061110,000000,3.26361,3.34242,3.26361,3.3297,2522623.4113299,0
+TTEK.US,D,20061113,000000,3.34418,3.41226,3.33495,3.40146,2846690.6510392,0
+TTEK.US,D,20061114,000000,3.39417,3.4677,3.3297,3.46179,1296858.9117533,0
+TTEK.US,D,20061115,000000,3.47104,3.484,3.4301,3.43585,1750563.2189483,0
+TTEK.US,D,20061116,000000,3.32434,3.40343,3.1812,3.29898,9185963.5942952,0
+TTEK.US,D,20061117,000000,3.29898,3.29898,3.23587,3.27461,2250909.4071128,0
+TTEK.US,D,20061120,000000,3.24316,3.31176,3.21388,3.30076,2761951.03478,0
+TTEK.US,D,20061121,000000,3.28957,3.34418,3.28957,3.31885,1366224.1515899,0
+TTEK.US,D,20061122,000000,3.33161,3.34815,3.31334,3.33495,1393423.0153371,0
+TTEK.US,D,20061124,000000,3.29898,3.33495,3.27461,3.31176,554591.34162872,0
+TTEK.US,D,20061127,000000,3.29702,3.30785,3.20677,3.22862,2582264.5996549,0
+TTEK.US,D,20061128,000000,3.21388,3.24883,3.18516,3.23231,2862843.1550146,0
+TTEK.US,D,20061129,000000,3.26023,3.27262,3.21188,3.22486,1766441.0896698,0
+TTEK.US,D,20061130,000000,3.2414,3.31176,3.18887,3.20147,3154391.783131,0
+TTEK.US,D,20061201,000000,3.1997,3.21565,3.14094,3.17393,2089425.0537661,0
+TTEK.US,D,20061204,000000,3.17589,3.23784,3.17393,3.21739,2190663.0084688,0
+TTEK.US,D,20061205,000000,3.23587,3.28404,3.22486,3.24883,1747557.5105574,0
+TTEK.US,D,20061206,000000,3.23057,3.28226,3.22684,3.26023,1347666.0637416,0
+TTEK.US,D,20061207,000000,3.2567,3.29331,3.24489,3.25282,1105607.3651546,0
+TTEK.US,D,20061208,000000,3.25083,3.29155,3.22862,3.25474,1191033.5645487,0
+TTEK.US,D,20061211,000000,3.25282,3.29331,3.23231,3.26868,1719366.9156153,0
+TTEK.US,D,20061212,000000,3.26361,3.30978,3.26361,3.29155,2280213.7924739,0
+TTEK.US,D,20061213,000000,3.30233,3.30978,3.28226,3.30233,1251305.3921978,0
+TTEK.US,D,20061214,000000,3.31176,3.34418,3.29898,3.30609,1054749.3551562,0
+TTEK.US,D,20061215,000000,3.31176,3.31885,3.2567,3.28957,2846705.9084421,0
+TTEK.US,D,20061218,000000,3.27461,3.3297,3.22862,3.23231,1200432.1247964,0
+TTEK.US,D,20061219,000000,3.20852,3.25083,3.17765,3.22486,1242303.524428,0
+TTEK.US,D,20061220,000000,3.22684,3.27837,3.22684,3.25083,934098.89803722,0
+TTEK.US,D,20061221,000000,3.26539,3.31176,3.23962,3.26203,1400253.2460798,0
+TTEK.US,D,20061222,000000,3.26539,3.29155,3.22113,3.24489,1145891.9948742,0
+TTEK.US,D,20061226,000000,3.23784,3.29155,3.21913,3.26361,837402.56362734,0
+TTEK.US,D,20061227,000000,3.27461,3.37373,3.26868,3.35344,2264686.8420213,0
+TTEK.US,D,20061228,000000,3.35344,3.40497,3.3297,3.36291,3020675.9032435,0
+TTEK.US,D,20061229,000000,3.36778,3.36778,3.31494,3.31885,1044974.4456346,0
+TTEK.US,D,20070103,000000,3.34617,3.35915,3.22486,3.27639,2632507.2277322,0
+TTEK.US,D,20070104,000000,3.25474,3.28404,3.21739,3.26868,1601203.4151852,0
+TTEK.US,D,20070105,000000,3.24687,3.26716,3.18318,3.19281,1697269.1102711,0
+TTEK.US,D,20070108,000000,3.18516,3.27064,3.17589,3.24316,1287480.6947096,0
+TTEK.US,D,20070109,000000,3.2567,3.28404,3.1997,3.26868,2218568.7985549,0
+TTEK.US,D,20070110,000000,3.24489,3.27461,3.22113,3.26361,820466.84629794,0
+TTEK.US,D,20070111,000000,3.26539,3.31689,3.24883,3.27837,950388.7186397,0
+TTEK.US,D,20070112,000000,3.27064,3.29502,3.25083,3.27064,1182911.540352,0
+TTEK.US,D,20070116,000000,3.29331,3.30978,3.2101,3.22113,1280691.1503748,0
+TTEK.US,D,20070117,000000,3.20285,3.27064,3.18318,3.23231,1763618.4701149,0
+TTEK.US,D,20070118,000000,3.22486,3.25474,3.14425,3.16862,1328650.2538032,0
+TTEK.US,D,20070119,000000,3.15508,3.19812,3.1226,3.15899,1665747.3156741,0
+TTEK.US,D,20070122,000000,3.14953,3.14953,3.10215,3.11691,1557150.2069247,0
+TTEK.US,D,20070123,000000,3.11691,3.20852,3.10767,3.18318,1193505.2638347,0
+TTEK.US,D,20070124,000000,3.17765,3.20677,3.15508,3.16489,1400482.1071248,0
+TTEK.US,D,20070125,000000,3.18887,3.19634,3.07992,3.09666,1573790.9477962,0
+TTEK.US,D,20070126,000000,3.11142,3.16862,3.09273,3.1425,1537473.2428563,0
+TTEK.US,D,20070129,000000,3.13363,3.20147,3.12816,3.18318,1582894.5315858,0
+TTEK.US,D,20070130,000000,3.17589,3.23231,3.1722,3.21565,1008819.4863267,0
+TTEK.US,D,20070131,000000,3.20852,3.31494,3.19281,3.29898,2137048.4943286,0
+TTEK.US,D,20070201,000000,3.25083,3.3297,3.25083,3.25826,1601396.6756232,0
+TTEK.US,D,20070202,000000,3.27064,3.28957,3.22486,3.24883,1465163.3242407,0
+TTEK.US,D,20070205,000000,3.24687,3.32612,3.24687,3.32061,1426938.443926,0
+TTEK.US,D,20070206,000000,3.32772,3.41733,3.30609,3.38508,2372032.8437249,0
+TTEK.US,D,20070207,000000,3.38508,3.39588,3.3405,3.37567,1737925.0034637,0
+TTEK.US,D,20070208,000000,3.36467,3.37567,3.32772,3.36291,993643.45614327,0
+TTEK.US,D,20070209,000000,3.37567,3.37941,3.26023,3.29331,1307340.7476139,0
+TTEK.US,D,20070212,000000,3.30609,3.32061,3.27639,3.30978,1273413.369144,0
+TTEK.US,D,20070213,000000,3.32434,3.3405,3.30431,3.3405,1441900.8704674,0
+TTEK.US,D,20070214,000000,3.34418,3.38508,3.29898,3.30233,1330643.8877951,0
+TTEK.US,D,20070215,000000,3.29331,3.37174,3.29331,3.33161,1494920.3458907,0
+TTEK.US,D,20070216,000000,3.33161,3.39417,3.29331,3.38136,1233444.0590864,0
+TTEK.US,D,20070220,000000,3.36646,3.39219,3.29331,3.36778,1210858.0168461,0
+TTEK.US,D,20070221,000000,3.35736,3.36646,3.30076,3.33495,1986137.5212605,0
+TTEK.US,D,20070222,000000,3.3405,3.38668,3.32061,3.36646,1746092.7998694,0
+TTEK.US,D,20070223,000000,3.34993,3.38508,3.30785,3.36467,1084135.1133333,0
+TTEK.US,D,20070226,000000,3.36974,3.38136,3.32061,3.33892,1127674.6556928,0
+TTEK.US,D,20070227,000000,3.28797,3.31334,3.22684,3.24489,2018228.9255695,0
+TTEK.US,D,20070228,000000,3.23962,3.32612,3.19281,3.27064,2221727.0809758,0
+TTEK.US,D,20070301,000000,3.2101,3.30076,3.1812,3.25474,1594118.8943924,0
+TTEK.US,D,20070302,000000,3.23427,3.27639,3.16684,3.18887,1374768.2972697,0
+TTEK.US,D,20070305,000000,3.17393,3.24489,3.12816,3.1425,2079767.1176674,0
+TTEK.US,D,20070306,000000,3.17765,3.20852,3.12989,3.18516,1430239.1287748,0
+TTEK.US,D,20070307,000000,3.1704,3.23057,3.15899,3.17589,2005056.7009799,0
+TTEK.US,D,20070308,000000,3.20677,3.20852,3.12816,3.13716,912255.38274295,0
+TTEK.US,D,20070309,000000,3.16862,3.16862,3.10964,3.12989,982637.78277965,0
+TTEK.US,D,20070312,000000,3.13716,3.1531,3.09862,3.11691,677805.04245167,0
+TTEK.US,D,20070313,000000,3.14599,3.14599,3.05434,3.06367,3037092.8688709,0
+TTEK.US,D,20070314,000000,3.05434,3.10413,3.02666,3.09077,2701872.467569,0
+TTEK.US,D,20070315,000000,3.09468,3.13894,3.09077,3.1226,1041312.6689147,0
+TTEK.US,D,20070316,000000,3.11889,3.16489,3.10215,3.13185,2508332.3105203,0
+TTEK.US,D,20070319,000000,3.14599,3.22862,3.14599,3.17393,1359327.8054342,0
+TTEK.US,D,20070320,000000,3.1531,3.17923,3.13894,3.17923,759869.52738495,0
+TTEK.US,D,20070321,000000,3.18318,3.24316,3.13716,3.22113,1165945.3082165,0
+TTEK.US,D,20070322,000000,3.23784,3.29702,3.23784,3.26023,836049.74056142,0
+TTEK.US,D,20070323,000000,3.26361,3.26716,3.23784,3.25474,868507.32254238,0
+TTEK.US,D,20070326,000000,3.24883,3.28797,3.21188,3.23962,1188627.9806758,0
+TTEK.US,D,20070327,000000,3.22288,3.22288,3.16489,3.1704,688042.75986432,0
+TTEK.US,D,20070328,000000,3.15704,3.3297,3.13363,3.32257,7001535.7778525,0
+TTEK.US,D,20070329,000000,3.33495,3.56641,3.3297,3.52706,6734261.6779081,0
+TTEK.US,D,20070330,000000,3.52392,3.52706,3.41733,3.49738,2890230.1933988,0
+TTEK.US,D,20070402,000000,3.50819,3.50996,3.4396,3.47497,2850418.5431721,0
+TTEK.US,D,20070403,000000,3.49558,3.5153,3.4677,3.51332,1365679.970883,0
+TTEK.US,D,20070404,000000,3.51648,3.51648,3.4396,3.44525,1274471.215752,0
+TTEK.US,D,20070405,000000,3.45039,3.46377,3.40146,3.43209,1139061.7641315,0
+TTEK.US,D,20070409,000000,3.45806,3.51648,3.39588,3.43407,1688587.6479643,0
+TTEK.US,D,20070410,000000,3.4561,3.48224,3.41931,3.46179,1080844.6000864,0
+TTEK.US,D,20070411,000000,3.48027,3.5153,3.4301,3.49558,4573060.7146313,0
+TTEK.US,D,20070412,000000,3.50819,3.555,3.48224,3.55342,1622019.5986776,0
+TTEK.US,D,20070413,000000,3.63601,3.6694,3.56796,3.59257,3662239.5277703,0
+TTEK.US,D,20070416,000000,3.63799,3.73118,3.61949,3.68792,4155719.8845851,0
+TTEK.US,D,20070417,000000,3.73297,3.7882,3.67138,3.77933,4475377.7348275,0
+TTEK.US,D,20070418,000000,3.78111,3.82141,3.72159,3.77346,3962962.9408904,0
+TTEK.US,D,20070419,000000,3.76125,3.78995,3.72524,3.7882,3006013.5389609,0
+TTEK.US,D,20070420,000000,3.88534,3.93371,3.85642,3.90362,5378987.2558708,0
+TTEK.US,D,20070423,000000,3.93371,3.96317,3.87983,3.90933,3149824.7338332,0
+TTEK.US,D,20070424,000000,3.93723,3.99523,3.8977,3.9164,2096992.7256539,0
+TTEK.US,D,20070425,000000,3.9447,3.94668,3.84346,3.85249,4052808.7013534,0
+TTEK.US,D,20070426,000000,3.86367,3.89437,3.85249,3.86765,2131530.4002438,0
+TTEK.US,D,20070427,000000,3.86765,3.88866,3.85051,3.86367,2342972.5768117,0
+TTEK.US,D,20070430,000000,3.92035,3.95786,3.8175,3.81943,4139063.8863106,0
+TTEK.US,D,20070501,000000,3.81398,3.88534,3.7882,3.8309,2198515.4852125,0
+TTEK.US,D,20070502,000000,3.83635,3.90739,3.81576,3.8977,3819512.8378891,0
+TTEK.US,D,20070503,000000,3.84913,3.89065,3.62345,3.6675,7020383.7563573,0
+TTEK.US,D,20070504,000000,3.68792,3.78995,3.67533,3.76832,4483316.6701882,0
+TTEK.US,D,20070507,000000,3.79369,3.79369,3.74452,3.77541,2320462.8215865,0
+TTEK.US,D,20070508,000000,3.77735,3.81198,3.73297,3.80687,1511230.5096971,0
+TTEK.US,D,20070509,000000,3.78995,3.81198,3.69872,3.71424,3063188.1138011,0
+TTEK.US,D,20070510,000000,3.69872,3.73297,3.67138,3.67731,2574168.0044631,0
+TTEK.US,D,20070511,000000,3.70953,3.75203,3.68103,3.72327,1555192.1735398,0
+TTEK.US,D,20070514,000000,3.79369,3.79369,3.72327,3.76301,3696136.3914342,0
+TTEK.US,D,20070515,000000,3.77933,3.80489,3.70953,3.71424,2257836.2680746,0
+TTEK.US,D,20070516,000000,3.73297,3.79369,3.72524,3.74829,1963805.7690703,0
+TTEK.US,D,20070517,000000,3.75203,3.81576,3.70779,3.80885,2597160.9107834,0
+TTEK.US,D,20070518,000000,3.82536,3.86367,3.7829,3.84346,2285030.0460207,0
+TTEK.US,D,20070521,000000,3.8584,4.00977,3.85446,3.98991,3586928.9865648,0
+TTEK.US,D,20070522,000000,3.97913,4.15668,3.9736,4.1439,5170443.9858727,0
+TTEK.US,D,20070523,000000,4.14584,4.1549,3.93921,3.9447,5583700.9177163,0
+TTEK.US,D,20070524,000000,4.10104,4.15295,3.92035,3.93529,4966254.1615303,0
+TTEK.US,D,20070525,000000,3.97006,4.05484,3.95592,3.99371,3161028.7534358,0
+TTEK.US,D,20070529,000000,4.01921,4.04576,3.98991,4.04006,3598397.4678194,0
+TTEK.US,D,20070530,000000,4.00094,4.05836,3.98814,4.01728,2427264.6425831,0
+TTEK.US,D,20070531,000000,4.03457,4.04915,4.01532,4.04755,3617240.3605238,0
+TTEK.US,D,20070601,000000,4.06189,4.29333,4.05836,4.22097,5194927.0318852,0
+TTEK.US,D,20070604,000000,4.24732,4.24732,4.07783,4.14214,5209965.7454427,0
+TTEK.US,D,20070605,000000,4.14919,4.20895,4.10455,4.115,3733145.7653099,0
+TTEK.US,D,20070606,000000,4.08157,4.13132,4.01728,4.06703,3315398.0711838,0
+TTEK.US,D,20070607,000000,4.05105,4.06525,3.95394,3.99191,3971756.2908191,0
+TTEK.US,D,20070608,000000,3.96655,4.06878,3.94076,4.05484,2317584.2582206,0
+TTEK.US,D,20070611,000000,4.06703,4.10104,4.02672,4.06189,3537789.9773044,0
+TTEK.US,D,20070612,000000,4.06703,4.08157,3.94845,3.96123,2698617.5549291,0
+TTEK.US,D,20070613,000000,3.97538,4.08924,3.9736,4.04576,2338746.2761809,0
+TTEK.US,D,20070614,000000,4.04915,4.13443,4.03811,4.06525,2136936.6067066,0
+TTEK.US,D,20070615,000000,4.12778,4.17202,4.09511,4.10969,3982350.0143018,0
+TTEK.US,D,20070618,000000,4.13643,4.22491,4.1187,4.17907,3079503.3634085,0
+TTEK.US,D,20070619,000000,4.1549,4.22097,4.13443,4.21095,2496467.1367877,0
+TTEK.US,D,20070620,000000,4.21586,4.22882,4.08924,4.09707,2292317.9988535,0
+TTEK.US,D,20070621,000000,4.08157,4.10969,4.02868,4.04755,3260964.7430825,0
+TTEK.US,D,20070622,000000,4.02672,4.10104,3.98991,4.04382,4383106.0472876,0
+TTEK.US,D,20070625,000000,4.03653,4.06014,3.91124,3.97204,3310739.4774678,0
+TTEK.US,D,20070626,000000,3.98266,4.01921,3.91124,3.9447,2960297.2737734,0
+TTEK.US,D,20070627,000000,3.90933,3.9447,3.73297,3.88668,5567792.5321887,0
+TTEK.US,D,20070628,000000,3.89437,3.95926,3.87983,3.89964,5261011.9300774,0
+TTEK.US,D,20070629,000000,3.92213,4.00799,3.90561,3.95394,3043714.5817727,0
+TTEK.US,D,20070702,000000,3.9864,4.08726,3.96497,4.07983,2504777.3356215,0
+TTEK.US,D,20070703,000000,4.07585,4.12974,4.0564,4.11166,1556753.5144467,0
+TTEK.US,D,20070705,000000,4.11166,4.17202,4.08157,4.17002,2176651.6267143,0
+TTEK.US,D,20070706,000000,4.16807,4.19956,4.11166,4.13443,2021722.8708564,0
+TTEK.US,D,20070709,000000,4.13643,4.19012,4.13132,4.17729,2176982.2037793,0
+TTEK.US,D,20070710,000000,4.17202,4.19579,4.05836,4.06703,1696480.8111161,0
+TTEK.US,D,20070711,000000,4.07408,4.12974,4.06014,4.10455,1608730.400665,0
+TTEK.US,D,20070712,000000,4.12443,4.22097,4.1136,4.22097,2063919.761752,0
+TTEK.US,D,20070713,000000,4.22097,4.33657,4.21939,4.29902,2967636.0846162,0
+TTEK.US,D,20070716,000000,4.29511,4.30254,4.1439,4.15668,2006806.2165239,0
+TTEK.US,D,20070717,000000,4.14919,4.24732,4.14919,4.1846,1495683.2160407,0
+TTEK.US,D,20070718,000000,4.1738,4.23965,4.12581,4.23475,1961390.0135954,0
+TTEK.US,D,20070719,000000,4.27068,4.30927,4.21254,4.23653,2151731.2018151,0
+TTEK.US,D,20070720,000000,4.20328,4.26128,4.115,4.15295,2317162.1367377,0
+TTEK.US,D,20070723,000000,4.15295,4.20503,4.13643,4.16239,1705080.9006068,0
+TTEK.US,D,20070724,000000,4.1604,4.19759,3.98266,4.00254,2423419.7770271,0
+TTEK.US,D,20070725,000000,4.00094,4.04755,3.89577,3.97733,2988681.1291535,0
+TTEK.US,D,20070726,000000,3.91839,3.98266,3.73882,3.78111,3799322.2079197,0
+TTEK.US,D,20070727,000000,3.76125,4.08157,3.74651,3.86367,5956469.7877995,0
+TTEK.US,D,20070730,000000,3.8696,3.92996,3.78995,3.89437,4615603.4399948,0
+TTEK.US,D,20070731,000000,3.89964,4.05105,3.85249,3.8584,4767633.2892829,0
+TTEK.US,D,20070801,000000,3.98073,4.04915,3.81576,3.93194,3778561.9682385,0
+TTEK.US,D,20070802,000000,3.95219,4.05305,3.84719,3.96317,3279761.8635779,0
+TTEK.US,D,20070803,000000,3.97733,3.98991,3.67929,3.68792,3787350.2323662,0
+TTEK.US,D,20070806,000000,3.69127,3.72327,3.60495,3.68971,4471354.8662366,0
+TTEK.US,D,20070807,000000,3.68792,3.72327,3.50134,3.60691,5099659.8075567,0
+TTEK.US,D,20070808,000000,3.64679,3.93529,3.64132,3.90561,7389836.6841898,0
+TTEK.US,D,20070809,000000,3.86016,4.05305,3.81198,4.02473,8466368.5250281,0
+TTEK.US,D,20070810,000000,3.94668,4.09317,3.76125,3.88534,5638683.5123257,0
+TTEK.US,D,20070813,000000,3.90164,3.96497,3.79171,3.81039,2988075.9188346,0
+TTEK.US,D,20070814,000000,3.80885,3.8419,3.6541,3.68258,3034224.477107,0
+TTEK.US,D,20070815,000000,3.6675,3.74651,3.4677,3.49558,8471006.7755399,0
+TTEK.US,D,20070816,000000,3.45806,3.544,3.39966,3.44861,10691609.894495,0
+TTEK.US,D,20070817,000000,3.61771,3.7715,3.50819,3.56247,6929368.2616645,0
+TTEK.US,D,20070820,000000,3.63048,3.65978,3.56247,3.59764,4304733.8538801,0
+TTEK.US,D,20070821,000000,3.61949,3.66373,3.58704,3.5959,2979699.6045878,0
+TTEK.US,D,20070822,000000,3.64506,3.70953,3.61949,3.64308,3273445.2987361,0
+TTEK.US,D,20070823,000000,3.6694,3.68594,3.54967,3.58704,13388010.040188,0
+TTEK.US,D,20070824,000000,3.60691,3.6289,3.54575,3.60691,2767886.1645468,0
+TTEK.US,D,20070827,000000,3.60315,3.60495,3.49558,3.52706,1874351.6152842,0
+TTEK.US,D,20070828,000000,3.51843,3.555,3.46377,3.46377,1632023.3692442,0
+TTEK.US,D,20070829,000000,3.48224,3.56796,3.45806,3.52039,2577646.6923471,0
+TTEK.US,D,20070830,000000,3.47831,3.58899,3.46179,3.48224,2679881.4640457,0
+TTEK.US,D,20070831,000000,3.54204,3.60691,3.48991,3.5959,2266680.4760133,0
+TTEK.US,D,20070904,000000,3.58114,3.64506,3.55698,3.5719,2918970.0548488,0
+TTEK.US,D,20070905,000000,3.55874,3.57583,3.43585,3.45216,2371656.4944508,0
+TTEK.US,D,20070906,000000,3.4561,3.48027,3.41226,3.4396,1490577.0718369,0
+TTEK.US,D,20070907,000000,3.39768,3.47497,3.38314,3.4561,2574020.5162341,0
+TTEK.US,D,20070910,000000,3.484,3.60691,3.47104,3.555,6295992.7767477,0
+TTEK.US,D,20070911,000000,3.57388,3.60849,3.51843,3.58312,2587920.0103667,0
+TTEK.US,D,20070912,000000,3.57781,3.61044,3.544,3.58114,1900579.0910404,0
+TTEK.US,D,20070913,000000,3.60495,3.64132,3.52906,3.61204,2241826.1665271,0
+TTEK.US,D,20070914,000000,3.5959,3.68594,3.5719,3.67731,2889223.2048008,0
+TTEK.US,D,20070917,000000,3.67336,3.7715,3.66175,3.76301,4054359.8706584,0
+TTEK.US,D,20070918,000000,3.78995,3.89964,3.70405,3.89065,3792914.09866,0
+TTEK.US,D,20070919,000000,3.8977,4.05305,3.8977,4.01728,4498426.5849588,0
+TTEK.US,D,20070920,000000,4.02097,4.10611,3.98991,4.04915,3063727.208707,0
+TTEK.US,D,20070921,000000,4.06385,4.10104,4.01921,4.04915,4618644.7489928,0
+TTEK.US,D,20070924,000000,4.05836,4.07408,3.913,3.97204,2267056.8252873,0
+TTEK.US,D,20070925,000000,3.94845,4.00799,3.8977,3.96497,2188496.4572429,0
+TTEK.US,D,20070926,000000,3.99191,4.04755,3.95394,4.00627,6056904.1859442,0
+TTEK.US,D,20070927,000000,4.03258,4.03653,3.88179,3.89437,2994809.5193583,0
+TTEK.US,D,20070928,000000,3.88668,3.98073,3.86016,3.87472,1841522.7698303,0
+TTEK.US,D,20071001,000000,3.89065,4.10969,3.87138,4.09707,2986880.7555995,0
+TTEK.US,D,20071002,000000,4.09317,4.10611,4.01921,4.02473,2374453.6850007,0
+TTEK.US,D,20071003,000000,3.99371,4.08157,3.99371,4.04206,2823189.164619,0
+TTEK.US,D,20071004,000000,4.0564,4.07408,3.97733,4.01728,2133168.0281657,0
+TTEK.US,D,20071005,000000,4.06878,4.07585,3.9447,4.00977,2778027.2517405,0
+TTEK.US,D,20071008,000000,4.05305,4.07585,4.01728,4.06878,3145384.8295603,0
+TTEK.US,D,20071009,000000,4.07408,4.08726,4.04755,4.08528,3434197.2967388,0
+TTEK.US,D,20071010,000000,4.10969,4.12778,4.02672,4.09121,2864902.9044196,0
+TTEK.US,D,20071011,000000,4.12047,4.12778,3.98991,4.01728,4070176.7117679,0
+TTEK.US,D,20071012,000000,4.01532,4.10104,3.96497,4.07408,2448589.4061753,0
+TTEK.US,D,20071015,000000,4.06878,4.08348,3.94076,3.95021,2253492.9940207,0
+TTEK.US,D,20071016,000000,3.92403,3.93921,3.85642,3.87627,2647917.2047617,0
+TTEK.US,D,20071017,000000,3.9144,3.94845,3.85642,3.92798,2290680.3709315,0
+TTEK.US,D,20071018,000000,3.9447,3.96832,3.8696,3.93194,1441031.1984965,0
+TTEK.US,D,20071019,000000,3.93194,3.94668,3.76301,3.76301,2153689.2352,0
+TTEK.US,D,20071022,000000,3.73882,3.90362,3.67533,3.8977,2255339.1397837,0
+TTEK.US,D,20071023,000000,3.93723,4.01921,3.87138,3.98991,2445217.5201124,0
+TTEK.US,D,20071024,000000,3.95786,4.06189,3.86367,4.04576,3554018.7682949,0
+TTEK.US,D,20071025,000000,4.05105,4.09317,3.99914,4.08348,2840287.6275804,0
+TTEK.US,D,20071026,000000,4.11166,4.11696,4.03811,4.10789,2401062.5958319,0
+TTEK.US,D,20071029,000000,4.115,4.19759,4.02868,4.19203,3303863.4745161,0
+TTEK.US,D,20071030,000000,4.19203,4.23078,4.13643,4.1846,4962195.6923324,0
+TTEK.US,D,20071031,000000,4.21095,4.313,4.12778,4.28368,3899293.7981735,0
+TTEK.US,D,20071101,000000,4.19956,4.25437,4.12778,4.2015,4546436.5463971,0
+TTEK.US,D,20071102,000000,4.23653,4.3179,4.04755,4.25437,3735841.2398399,0
+TTEK.US,D,20071105,000000,4.20503,4.33657,4.13643,4.29902,4549340.5387681,0
+TTEK.US,D,20071106,000000,4.30392,4.44688,4.25265,4.42289,3022211.8151453,0
+TTEK.US,D,20071107,000000,4.38716,4.38716,4.22491,4.26483,5043115.8720408,0
+TTEK.US,D,20071108,000000,4.31123,4.35566,4.21586,4.3179,2941606.9550991,0
+TTEK.US,D,20071109,000000,4.26875,4.36078,4.20701,4.23653,3973032.8268701,0
+TTEK.US,D,20071112,000000,4.23653,4.3289,4.1439,4.20328,2921045.0616567,0
+TTEK.US,D,20071113,000000,4.1549,4.19956,4.00627,4.09317,5492019.1830921,0
+TTEK.US,D,20071114,000000,4.07074,4.19579,4.06878,4.17002,2847840.0420651,0
+TTEK.US,D,20071115,000000,4.2597,4.31989,4.11166,4.26681,5681149.9506737,0
+TTEK.US,D,20071116,000000,4.27799,4.38141,4.24891,4.34406,2647729.0301248,0
+TTEK.US,D,20071119,000000,4.31474,4.31474,4.05836,4.115,3397813.476386,0
+TTEK.US,D,20071120,000000,4.12247,4.28368,4.05484,4.10264,3821435.2706671,0
+TTEK.US,D,20071121,000000,4.07074,4.11696,3.98814,3.99718,3273185.9228852,0
+TTEK.US,D,20071123,000000,4.03653,4.08726,4.00977,4.04006,1501231.8249315,0
+TTEK.US,D,20071126,000000,4.05305,4.07408,3.95219,3.95219,2538414.8234343,0
+TTEK.US,D,20071127,000000,3.96317,3.98991,3.83635,3.90933,5454338.483484,0
+TTEK.US,D,20071128,000000,3.9447,3.99718,3.926,3.98814,3373869.5252788,0
+TTEK.US,D,20071129,000000,3.97204,4.02473,3.90933,3.92403,2811481.6507173,0
+TTEK.US,D,20071130,000000,3.87983,3.96317,3.78995,3.80138,4583100.0858049,0
+TTEK.US,D,20071203,000000,3.8401,3.87294,3.7829,3.7882,2022048.3621203,0
+TTEK.US,D,20071204,000000,3.76301,3.78111,3.70206,3.71624,2679749.2332197,0
+TTEK.US,D,20071205,000000,3.79171,3.85051,3.71959,3.81576,2248798.7996979,0
+TTEK.US,D,20071206,000000,3.80687,4.01174,3.74651,4.01174,3412953.9059625,0
+TTEK.US,D,20071207,000000,4.03064,4.03064,3.926,3.95926,1785528.1008222,0
+TTEK.US,D,20071210,000000,3.96123,4.02097,3.92996,4.01921,2181879.8301421,0
+TTEK.US,D,20071211,000000,4.03258,4.03457,3.88534,3.89964,3001319.3446381,0
+TTEK.US,D,20071212,000000,4.00627,4.05305,3.92213,4.00254,3273531.7573531,0
+TTEK.US,D,20071213,000000,3.95219,4.04915,3.88668,4.03653,3043892.5848077,0
+TTEK.US,D,20071214,000000,3.9736,4.00254,3.8401,3.84346,2239308.6950322,0
+TTEK.US,D,20071217,000000,3.82912,3.82912,3.70206,3.72159,2014409.4890186,0
+TTEK.US,D,20071218,000000,3.7426,3.83635,3.69127,3.81039,1913497.0255799,0
+TTEK.US,D,20071219,000000,3.78622,3.79569,3.67533,3.77541,2226334.8166816,0
+TTEK.US,D,20071220,000000,3.82337,3.97006,3.72922,3.96123,2313103.6675398,0
+TTEK.US,D,20071221,000000,3.97006,4.10264,3.92996,4.09121,4847871.9716572,0
+TTEK.US,D,20071224,000000,4.09121,4.12581,3.9447,4.09707,945308.00344088,0
+TTEK.US,D,20071226,000000,4.06385,4.14584,4.00627,4.13443,1338582.8231559,0
+TTEK.US,D,20071227,000000,4.15295,4.16239,4.05836,4.06189,1891877.2855297,0
+TTEK.US,D,20071228,000000,4.115,4.12778,4.00254,4.02097,3029337.0223462,0
+TTEK.US,D,20071231,000000,3.99371,4.04915,3.8977,3.9447,1666820.4196851,0
+TTEK.US,D,20080102,000000,3.92996,3.98814,3.80687,3.86765,2623520.6173656,0
+TTEK.US,D,20080103,000000,3.89065,3.926,3.77735,3.83439,2388343.0075313,0
+TTEK.US,D,20080104,000000,3.78995,3.87807,3.7426,3.82141,2475239.0034144,0
+TTEK.US,D,20080107,000000,3.83241,3.88668,3.68594,3.72724,3113746.0615404,0
+TTEK.US,D,20080108,000000,3.73882,3.81943,3.65055,3.6541,2560573.6583906,0
+TTEK.US,D,20080109,000000,3.63799,3.65215,3.47497,3.55698,5135763.9088553,0
+TTEK.US,D,20080110,000000,3.52706,3.70779,3.52706,3.64859,2426496.686632,0
+TTEK.US,D,20080111,000000,3.61771,3.68414,3.57781,3.6252,2958868.1636925,0
+TTEK.US,D,20080114,000000,3.65978,3.68103,3.59257,3.65586,1031181.753323,0
+TTEK.US,D,20080115,000000,3.59764,3.61204,3.48224,3.5719,2178975.8377712,0
+TTEK.US,D,20080116,000000,3.56796,3.68258,3.49167,3.62345,2314695.5232527,0
+TTEK.US,D,20080117,000000,3.64308,3.67336,3.44861,3.46377,1545488.465232,0
+TTEK.US,D,20080118,000000,3.46179,3.473,3.2101,3.27064,5315389.3143684,0
+TTEK.US,D,20080122,000000,3.1722,3.20285,2.93523,3.13894,7054468.7946585,0
+TTEK.US,D,20080123,000000,3.06007,3.12083,2.54847,3.07265,13434560.37674,0
+TTEK.US,D,20080124,000000,3.08366,3.26023,2.9537,3.18318,8714703.1020487,0
+TTEK.US,D,20080125,000000,3.22862,3.31334,3.2101,3.27837,7396895.7759771,0
+TTEK.US,D,20080128,000000,3.26539,3.42664,3.17393,3.39045,6617476.4295491,0
+TTEK.US,D,20080129,000000,3.40497,3.4677,3.35736,3.46001,4690481.6881155,0
+TTEK.US,D,20080130,000000,3.47497,3.59257,3.41931,3.46573,3682923.4804366,0
+TTEK.US,D,20080131,000000,3.41226,3.63799,3.37567,3.61204,4100981.4084238,0
+TTEK.US,D,20080201,000000,3.63423,3.65586,3.544,3.63601,2265205.5937233,0
+TTEK.US,D,20080204,000000,3.63423,3.63423,3.44665,3.46179,3599129.8231634,0
+TTEK.US,D,20080205,000000,3.39966,3.51194,3.39588,3.43209,2685089.3242695,0
+TTEK.US,D,20080206,000000,3.4677,3.49938,3.34993,3.35915,2492322.2089728,0
+TTEK.US,D,20080207,000000,3.33337,3.40693,3.30233,3.3405,2646030.3725908,0
+TTEK.US,D,20080208,000000,3.33892,3.39966,3.28404,3.32061,1889476.7874577,0
+TTEK.US,D,20080211,000000,3.31176,3.35736,3.22862,3.25282,2245960.92274,0
+TTEK.US,D,20080212,000000,3.26361,3.39768,3.24687,3.36115,3440696.9504166,0
+TTEK.US,D,20080213,000000,3.40146,3.52706,3.40146,3.48799,2992739.5983514,0
+TTEK.US,D,20080214,000000,3.50996,3.51648,3.39045,3.40497,1625605.0883824,0
+TTEK.US,D,20080215,000000,3.37941,3.45039,3.27064,3.29702,2354166.4248124,0
+TTEK.US,D,20080219,000000,3.30233,3.33161,3.23784,3.25083,2677943.7738648,0
+TTEK.US,D,20080220,000000,3.18887,3.2414,3.12083,3.21913,3199045.1159095,0
+TTEK.US,D,20080221,000000,3.2567,3.30233,3.1132,3.1425,4532506.5374586,0
+TTEK.US,D,20080222,000000,3.1531,3.18713,3.0817,3.1722,5318995.147277,0
+TTEK.US,D,20080225,000000,3.16097,3.2414,3.12438,3.22288,3043144.9720607,0
+TTEK.US,D,20080226,000000,3.19634,3.3405,3.18516,3.29331,3927992.9732155,0
+TTEK.US,D,20080227,000000,3.29898,3.46573,3.26203,3.43763,4419993.3619393,0
+TTEK.US,D,20080228,000000,3.41733,3.60495,3.35344,3.54204,5051502.3578895,0
+TTEK.US,D,20080229,000000,3.49365,3.5251,3.42664,3.46179,3821542.0724881,0
+TTEK.US,D,20080303,000000,3.45806,3.50819,3.38508,3.43585,2052771.6859603,0
+TTEK.US,D,20080304,000000,3.41226,3.43209,3.34242,3.40693,1596717.7387034,0
+TTEK.US,D,20080305,000000,3.4301,3.4301,3.3405,3.34815,2143975.3552903,0
+TTEK.US,D,20080306,000000,3.33695,3.39045,3.22288,3.22486,2477034.2911674,0
+TTEK.US,D,20080307,000000,3.18516,3.23427,3.11513,3.17765,4828871.4191219,0
+TTEK.US,D,20080310,000000,3.19634,3.19634,3.10611,3.1132,1905171.5693432,0
+TTEK.US,D,20080311,000000,3.20147,3.28226,3.17589,3.26716,3311817.6672798,0
+TTEK.US,D,20080312,000000,3.28032,3.39219,3.26539,3.27837,2327338.8245383,0
+TTEK.US,D,20080313,000000,3.23427,3.46001,3.20147,3.40693,2896923.1075145,0
+TTEK.US,D,20080314,000000,3.4282,3.43585,3.27262,3.31689,2525044.2526058,0
+TTEK.US,D,20080317,000000,3.21739,3.34993,3.21565,3.24687,2656456.2646404,0
+TTEK.US,D,20080318,000000,3.32257,3.4561,3.24687,3.43763,2853347.964548,0
+TTEK.US,D,20080319,000000,3.44665,3.51843,3.31885,3.32061,2955277.5881866,0
+TTEK.US,D,20080320,000000,3.35538,3.38865,3.2567,3.38865,6175733.9263057,0
+TTEK.US,D,20080324,000000,3.38865,3.63247,3.38865,3.55874,3033822.698828,0
+TTEK.US,D,20080325,000000,3.56441,3.59962,3.484,3.55698,1941875.795159,0
+TTEK.US,D,20080326,000000,3.51194,3.58312,3.50521,3.55874,1707491.5702807,0
+TTEK.US,D,20080327,000000,3.60849,3.73297,3.56641,3.62716,5232205.9532147,0
+TTEK.US,D,20080328,000000,3.7003,3.72524,3.59257,3.63974,7357699.5076719,0
+TTEK.US,D,20080331,000000,3.63048,3.65586,3.56247,3.57919,1920047.5372677,0
+TTEK.US,D,20080401,000000,3.55874,3.68594,3.54967,3.68594,2269197.9475082,0
+TTEK.US,D,20080402,000000,3.67731,3.69499,3.6252,3.69127,1884696.1345179,0
+TTEK.US,D,20080403,000000,3.6541,3.68594,3.60495,3.65215,1285629.4631456,0
+TTEK.US,D,20080404,000000,3.6675,3.71112,3.58312,3.67336,1304792.761313,0
+TTEK.US,D,20080407,000000,3.68414,3.7593,3.54004,3.6541,949585.16208172,0
+TTEK.US,D,20080408,000000,3.63247,3.68792,3.58508,3.67731,1246412.8516359,0
+TTEK.US,D,20080409,000000,3.6675,3.68971,3.58899,3.63974,1677963.4096757,0
+TTEK.US,D,20080410,000000,3.64859,3.65978,3.56641,3.6289,1154461.569559,0
+TTEK.US,D,20080411,000000,3.57919,3.5959,3.49365,3.51648,2687383.0205204,0
+TTEK.US,D,20080414,000000,3.50996,3.57919,3.47497,3.52392,1367165.0247749,0
+TTEK.US,D,20080415,000000,3.54004,3.65782,3.54004,3.64859,1518650.6933559,0
+TTEK.US,D,20080416,000000,3.68103,3.78622,3.65055,3.7701,1772981.4297556,0
+TTEK.US,D,20080417,000000,3.75554,3.76301,3.69872,3.74651,1355106.5906043,0
+TTEK.US,D,20080418,000000,3.81198,3.84542,3.77933,3.8309,2441565.9149945,0
+TTEK.US,D,20080421,000000,3.79171,3.8584,3.76461,3.85051,1605897.6095081,0
+TTEK.US,D,20080422,000000,3.94845,3.97913,3.85446,3.90362,3747370.7507065,0
+TTEK.US,D,20080423,000000,3.92798,3.93723,3.84542,3.87807,2539320.0960123,0
+TTEK.US,D,20080424,000000,3.87472,3.97204,3.81198,3.92403,1808317.5751024,0
+TTEK.US,D,20080425,000000,3.93529,3.9864,3.85642,3.9736,1673843.9108658,0
+TTEK.US,D,20080428,000000,3.96123,4.00094,3.88356,3.99718,2465657.3543308,0
+TTEK.US,D,20080429,000000,4.00094,4.02275,3.92213,3.95394,2166769.9153716,0
+TTEK.US,D,20080430,000000,3.94274,3.9864,3.83635,3.87627,2674287.0829459,0
+TTEK.US,D,20080501,000000,4.3165,4.65413,4.18281,4.6142,17363565.424353,0
+TTEK.US,D,20080502,000000,4.48031,4.58628,4.37763,4.44688,10479648.966224,0
+TTEK.US,D,20080505,000000,4.41229,4.49527,4.3179,4.32712,4054034.3793944,0
+TTEK.US,D,20080506,000000,4.29333,4.3179,4.18658,4.24891,5443098.8632747,0
+TTEK.US,D,20080507,000000,4.21939,4.29333,4.16433,4.21426,7037360.1600954,0
+TTEK.US,D,20080508,000000,4.22295,4.36467,4.22295,4.30571,2852493.54998,0
+TTEK.US,D,20080509,000000,4.24732,4.3704,4.21939,4.26483,2149422.2481612,0
+TTEK.US,D,20080512,000000,4.27604,4.35744,4.22686,4.33286,1836050.4479545,0
+TTEK.US,D,20080513,000000,4.34582,4.4046,4.31123,4.4046,1710899.0569506,0
+TTEK.US,D,20080514,000000,4.40266,4.64137,4.38832,4.55521,6768066.9971541,0
+TTEK.US,D,20080515,000000,4.57114,4.73322,4.56917,4.65944,6158279.457274,0
+TTEK.US,D,20080516,000000,4.68934,4.69679,4.55896,4.61067,3379911.4568666,0
+TTEK.US,D,20080519,000000,4.58257,4.69679,4.52399,4.53695,4343563.9445138,0
+TTEK.US,D,20080520,000000,4.50745,4.58081,4.48367,4.57901,3857402.0553379,0
+TTEK.US,D,20080521,000000,4.56917,4.67071,4.52043,4.53519,3855911.9156449,0
+TTEK.US,D,20080522,000000,4.56056,4.74422,4.54993,4.71648,3948504.0086479,0
+TTEK.US,D,20080523,000000,4.68536,4.74616,4.58628,4.63408,2446570.3431784,0
+TTEK.US,D,20080527,000000,4.64882,4.74223,4.63781,4.71648,2104412.9093126,0
+TTEK.US,D,20080528,000000,4.72549,4.82499,4.69112,4.75147,3014603.4568496,0
+TTEK.US,D,20080529,000000,4.78784,4.94021,4.72373,4.86178,3925043.2086356,0
+TTEK.US,D,20080530,000000,4.86553,4.906,4.79867,4.85037,3589899.0943487,0
+TTEK.US,D,20080602,000000,4.81163,4.8781,4.73322,4.77606,2631149.3188653,0
+TTEK.US,D,20080603,000000,4.77071,4.80438,4.67634,4.69855,2460215.5472609,0
+TTEK.US,D,20080604,000000,4.67969,4.83224,4.67436,4.75343,2443447.6613644,0
+TTEK.US,D,20080605,000000,4.77606,5.02317,4.7591,4.97896,3008190.2617888,0
+TTEK.US,D,20080606,000000,4.92763,4.97011,4.79178,4.80789,2319257.4867495,0
+TTEK.US,D,20080609,000000,4.82659,4.86178,4.70761,4.76485,2629211.6286843,0
+TTEK.US,D,20080610,000000,4.72002,4.83599,4.68934,4.79355,2346263.0900586,0
+TTEK.US,D,20080611,000000,4.77248,4.80789,4.58451,4.58628,2445029.3454754,0
+TTEK.US,D,20080612,000000,4.6323,4.78135,4.60498,4.66513,2628779.3355994,0
+TTEK.US,D,20080613,000000,4.71648,4.79178,4.68365,4.75147,2561570.4753866,0
+TTEK.US,D,20080616,000000,4.75147,4.94808,4.73707,4.87236,3319654.8866206,0
+TTEK.US,D,20080617,000000,4.87614,4.99036,4.86553,4.92567,2393932.3028301,0
+TTEK.US,D,20080618,000000,4.89068,5.01237,4.86553,4.90799,1827430.0152597,0
+TTEK.US,D,20080619,000000,4.7572,4.7572,4.5462,4.72002,4950839.0986998,0
+TTEK.US,D,20080620,000000,4.69305,4.72002,4.50176,4.50352,6265828.8910176,0
+TTEK.US,D,20080623,000000,4.54242,4.68169,4.45397,4.58628,3820896.1757611,0
+TTEK.US,D,20080624,000000,4.54242,4.56411,4.44688,4.47638,2078622.8124425,0
+TTEK.US,D,20080625,000000,4.49683,4.65772,4.44867,4.60322,2393647.4979741,0
+TTEK.US,D,20080626,000000,4.55521,4.55698,4.28368,4.34011,3559521.6049767,0
+TTEK.US,D,20080627,000000,4.34778,4.35898,4.115,4.115,16346222.135551,0
+TTEK.US,D,20080630,000000,4.17002,4.20895,4.08157,4.14919,5022981.1858824,0
+TTEK.US,D,20080701,000000,4.08528,4.1738,4.01532,4.13443,3479247.3219953,0
+TTEK.US,D,20080702,000000,4.14763,4.17002,3.90933,3.93921,3343619.1809318,0
+TTEK.US,D,20080703,000000,3.93194,3.9447,3.76832,3.8401,1980187.1340907,0
+TTEK.US,D,20080707,000000,3.85249,3.94076,3.74452,3.74452,4165657.5397387,0
+TTEK.US,D,20080708,000000,3.7593,3.87983,3.7426,3.87807,3838559.1626335,0
+TTEK.US,D,20080709,000000,3.88668,3.97204,3.76635,3.77735,2769844.1979317,0
+TTEK.US,D,20080710,000000,3.76125,3.926,3.73882,3.87627,2504446.7585565,0
+TTEK.US,D,20080711,000000,3.83439,4.03457,3.81943,3.97913,3376748.0886447,0
+TTEK.US,D,20080714,000000,4.00094,4.12443,3.94668,4.00627,3265246.9875244,0
+TTEK.US,D,20080715,000000,3.95592,4.04382,3.92213,3.9447,2254072.7753347,0
+TTEK.US,D,20080716,000000,3.96832,4.3993,3.95786,4.3289,6734938.0894411,0
+TTEK.US,D,20080717,000000,4.33815,4.34778,4.21762,4.3309,3815474.7118952,0
+TTEK.US,D,20080718,000000,4.32712,4.3993,4.29902,4.31989,4199193.3115316,0
+TTEK.US,D,20080721,000000,4.34582,4.47264,4.27424,4.45946,2367867.572706,0
+TTEK.US,D,20080722,000000,4.46893,4.60142,4.43587,4.59024,3260161.1865246,0
+TTEK.US,D,20080723,000000,4.61974,4.72002,4.51316,4.56761,5430079.2127151,0
+TTEK.US,D,20080724,000000,4.59399,4.61245,4.38516,4.3993,2905401.1377812,0
+TTEK.US,D,20080725,000000,4.45594,4.57312,4.40659,4.53695,2486931.259913,0
+TTEK.US,D,20080728,000000,4.50548,4.55521,4.35744,4.40266,2250919.5787148,0
+TTEK.US,D,20080729,000000,4.4304,4.56232,4.35744,4.54047,2340190.6436649,0
+TTEK.US,D,20080730,000000,4.56583,4.6323,4.42487,4.43925,3823774.739127,0
+TTEK.US,D,20080731,000000,4.89068,5.27468,4.77606,5.27097,18957658.889741,0
+TTEK.US,D,20080801,000000,5.19192,5.3203,5.11996,5.29416,7814363.7510487,0
+TTEK.US,D,20080804,000000,5.2904,5.39913,5.26721,5.30378,9213335.3752761,0
+TTEK.US,D,20080805,000000,5.34433,5.38026,5.21411,5.30909,5584056.9237859,0
+TTEK.US,D,20080806,000000,5.27468,5.37454,5.2505,5.36062,4597920.1099184,0
+TTEK.US,D,20080807,000000,5.2796,5.35691,5.2615,5.3203,4172803.0901435,0
+TTEK.US,D,20080808,000000,5.27468,5.34273,5.23398,5.27275,3814925.4453873,0
+TTEK.US,D,20080811,000000,5.3372,5.50394,5.3018,5.44301,6417812.9680968,0
+TTEK.US,D,20080812,000000,5.41037,5.43043,5.25601,5.29416,3464971.4785889,0
+TTEK.US,D,20080813,000000,5.34433,5.35114,5.2049,5.25401,4417063.9405634,0
+TTEK.US,D,20080814,000000,5.15515,5.1732,4.91682,5.15337,5224419.5918836,0
+TTEK.US,D,20080815,000000,5.21411,5.3203,5.17518,5.28687,5377914.15186,0
+TTEK.US,D,20080818,000000,5.3203,5.3463,5.17896,5.23224,2170808.0413655,0
+TTEK.US,D,20080819,000000,5.19721,5.24145,5.16042,5.20822,2473001.2509745,0
+TTEK.US,D,20080820,000000,5.14964,5.25601,5.07254,5.23024,2115642.3579203,0
+TTEK.US,D,20080821,000000,5.20684,5.27802,5.08806,5.14215,1972522.831984,0
+TTEK.US,D,20080822,000000,5.18461,5.3203,5.13865,5.24145,2818555.9999081,0
+TTEK.US,D,20080825,000000,5.24145,5.3203,5.13668,5.14786,3387102.7794804,0
+TTEK.US,D,20080826,000000,5.1636,5.22493,5.03713,5.08806,1439866.5500675,0
+TTEK.US,D,20080827,000000,5.09849,5.19014,5.09849,5.13668,3039640.8551718,0
+TTEK.US,D,20080828,000000,5.13865,5.3203,5.13865,5.30003,1715303.3606165,0
+TTEK.US,D,20080829,000000,5.29613,5.34273,5.20684,5.24305,2202421.3803804,0
+TTEK.US,D,20080902,000000,5.3339,5.38223,5.162,5.2049,3009120.9633718,0
+TTEK.US,D,20080903,000000,5.20684,5.3203,5.16947,5.23967,3092660.3305951,0
+TTEK.US,D,20080904,000000,5.19917,5.22315,4.95301,4.99036,3218355.902306,0
+TTEK.US,D,20080905,000000,4.94948,4.99036,4.76683,4.90799,3375344.4075688,0
+TTEK.US,D,20080908,000000,5.00296,5.18639,4.95301,5.03713,2833930.3763306,0
+TTEK.US,D,20080909,000000,5.05763,5.1732,4.82856,4.83422,3032851.310837,0
+TTEK.US,D,20080910,000000,4.88379,5.04444,4.86901,4.9923,2800013.1694627,0
+TTEK.US,D,20080911,000000,4.94808,5.0594,4.85782,5.04444,2934074.8838183,0
+TTEK.US,D,20080912,000000,5.04249,5.08023,4.94412,5.04642,2220521.7461388,0
+TTEK.US,D,20080915,000000,4.95103,5.06883,4.87987,4.92567,2867186.4290685,0
+TTEK.US,D,20080916,000000,4.83422,5.00098,4.72373,4.99725,3826775.3617169,0
+TTEK.US,D,20080917,000000,4.9294,4.99407,4.63408,4.72373,3993203.1136354,0
+TTEK.US,D,20080918,000000,4.8193,5.10582,4.64334,5.03516,5123237.5809923,0
+TTEK.US,D,20080919,000000,5.32815,5.53111,5.13865,5.19721,10321648.386563,0
+TTEK.US,D,20080922,000000,5.14786,5.35114,5.11285,5.12739,5312205.6029423,0
+TTEK.US,D,20080923,000000,5.28317,5.29416,4.92763,4.93631,4669146.7529211,0
+TTEK.US,D,20080924,000000,4.95301,5.12567,4.74065,4.80789,4284588.9961198,0
+TTEK.US,D,20080925,000000,4.84698,4.92763,4.78427,4.88183,3612591.9384099,0
+TTEK.US,D,20080926,000000,4.77766,4.8193,4.54242,4.67634,5599990.7383182,0
+TTEK.US,D,20080929,000000,4.54993,4.54993,4.06385,4.25437,9306054.6133048,0
+TTEK.US,D,20080930,000000,4.27997,4.44867,4.22491,4.41426,5184684.2286722,0
+TTEK.US,D,20081001,000000,4.32537,4.41782,4.06703,4.14214,5256785.6294469,0
+TTEK.US,D,20081002,000000,4.12047,4.1604,3.73491,3.8696,7679752.7701849,0
+TTEK.US,D,20081003,000000,3.93723,4.21095,3.68414,3.69499,8299879.7434977,0
+TTEK.US,D,20081006,000000,3.6694,3.67929,3.19454,3.45806,9576431.0518585,0
+TTEK.US,D,20081007,000000,3.416,3.52039,3.1425,3.15704,4410655.8313036,0
+TTEK.US,D,20081008,000000,3.10964,3.38865,3.10215,3.23427,7433966.1794651,0
+TTEK.US,D,20081009,000000,3.30785,3.4396,3.05128,3.05634,8439362.921719,0
+TTEK.US,D,20081010,000000,2.97946,3.20147,2.73938,3.1226,8166545.2986849,0
+TTEK.US,D,20081013,000000,3.2567,3.5959,3.22486,3.56069,6666005.1426891,0
+TTEK.US,D,20081014,000000,3.67138,3.76125,3.58114,3.70581,8288431.6054468,0
+TTEK.US,D,20081015,000000,3.64132,3.70581,3.27639,3.27639,6082943.4870639,0
+TTEK.US,D,20081016,000000,3.27837,3.61574,3.19281,3.52039,4609459.7923871,0
+TTEK.US,D,20081017,000000,3.38508,3.84346,3.2101,3.64679,5361705.7040729,0
+TTEK.US,D,20081020,000000,3.69127,3.93194,3.65586,3.92213,2832862.3581207,0
+TTEK.US,D,20081021,000000,3.87294,4.00094,3.7701,3.87138,3120566.1206812,0
+TTEK.US,D,20081022,000000,3.75023,3.8401,3.53082,3.62345,3398932.3526059,0
+TTEK.US,D,20081023,000000,3.65055,3.75554,3.31689,3.56441,4108610.1099236,0
+TTEK.US,D,20081024,000000,3.19085,3.48224,3.11889,3.37941,3201115.0369165,0
+TTEK.US,D,20081027,000000,3.3405,3.47104,3.16684,3.17393,3601927.0137133,0
+TTEK.US,D,20081028,000000,3.22486,3.4282,3.13363,3.42127,3915990.4828559,0
+TTEK.US,D,20081029,000000,3.46001,3.76125,3.28226,3.5959,3820886.0041591,0
+TTEK.US,D,20081030,000000,3.71424,3.96123,3.64679,3.94845,2938550.3886981,0
+TTEK.US,D,20081031,000000,3.93371,4.10969,3.85642,4.03457,3673168.9141189,0
+TTEK.US,D,20081103,000000,4.03064,4.20701,3.9736,4.06878,2917235.7967079,0
+TTEK.US,D,20081104,000000,4.14214,4.27799,4.08157,4.1187,3232519.8580905,0
+TTEK.US,D,20081105,000000,4.06189,4.25616,3.8696,3.88356,2768252.3422188,0
+TTEK.US,D,20081106,000000,3.8401,3.99191,3.6675,3.67336,2668830.018473,0
+TTEK.US,D,20081107,000000,3.71112,3.81198,3.62716,3.76635,2905848.6882692,0
+TTEK.US,D,20081110,000000,3.86367,3.9864,3.65055,3.69872,2284490.9511147,0
+TTEK.US,D,20081111,000000,3.65055,3.82337,3.60495,3.66573,3836082.3775466,0
+TTEK.US,D,20081112,000000,3.55874,3.65978,3.03648,3.03648,7313671.7284158,0
+TTEK.US,D,20081113,000000,2.91673,3.32257,2.68056,3.30785,10216585.909508,0
+TTEK.US,D,20081114,000000,3.24316,3.38136,3.03846,3.11513,4299180.1591883,0
+TTEK.US,D,20081117,000000,3.0817,3.26203,3.07992,3.13363,3245422.5352271,0
+TTEK.US,D,20081118,000000,3.13716,3.26203,3.06754,3.18318,3539798.8686993,0
+TTEK.US,D,20081119,000000,3.18516,3.23231,2.94096,2.94645,2436378.3979747,0
+TTEK.US,D,20081120,000000,2.93129,3.03648,2.71166,2.72426,2956015.0293316,0
+TTEK.US,D,20081121,000000,2.75528,2.93523,2.60487,2.93523,3996574.9996983,0
+TTEK.US,D,20081124,000000,2.98478,3.14094,2.87878,3.0817,4586299.0546338,0
+TTEK.US,D,20081125,000000,3.12616,3.20481,3.00679,3.19812,3015101.8653476,0
+TTEK.US,D,20081126,000000,3.10611,3.56996,3.06007,3.5251,4029734.4222172,0
+TTEK.US,D,20081128,000000,3.54204,3.68258,3.52706,3.67731,1711641.5838966,0
+TTEK.US,D,20081201,000000,3.55698,3.60691,3.23231,3.23784,3962978.1982934,0
+TTEK.US,D,20081202,000000,3.29502,3.44525,3.25474,3.43407,5019548.2702076,0
+TTEK.US,D,20081203,000000,3.3405,3.46573,3.23784,3.3297,5465044.094589,0
+TTEK.US,D,20081204,000000,3.29898,3.35915,3.11142,3.19281,3405116.6866218,0
+TTEK.US,D,20081205,000000,3.15132,3.36291,3.15132,3.33337,7779612.4728161,0
+TTEK.US,D,20081208,000000,3.42486,3.91839,3.39219,3.8584,5350308.4240324,0
+TTEK.US,D,20081209,000000,3.80489,4.00254,3.65978,3.74651,3161878.0822028,0
+TTEK.US,D,20081210,000000,3.78995,3.99914,3.73118,3.93194,2623012.0372655,0
+TTEK.US,D,20081211,000000,3.86565,3.8977,3.61044,3.6541,3743093.5920656,0
+TTEK.US,D,20081212,000000,3.56441,3.96317,3.53082,3.96123,3348928.7571756,0
+TTEK.US,D,20081215,000000,3.98814,4.08157,3.76832,3.87807,4435088.0193069,0
+TTEK.US,D,20081216,000000,3.91124,4.24732,3.86765,4.22686,4296601.6580814,0
+TTEK.US,D,20081217,000000,4.03258,4.33657,4.03258,4.22686,3668449.2907911,0
+TTEK.US,D,20081218,000000,4.24158,4.33815,4.08726,4.16629,4110446.0840845,0
+TTEK.US,D,20081219,000000,4.31123,4.38317,4.20895,4.30392,7692619.8467146,0
+TTEK.US,D,20081222,000000,4.32187,4.32187,3.95219,4.0725,4090718.2620062,0
+TTEK.US,D,20081223,000000,4.13132,4.21939,3.93921,3.97733,2152748.362015,0
+TTEK.US,D,20081224,000000,3.99523,4.1187,3.90739,4.10611,899250.98958633,0
+TTEK.US,D,20081226,000000,4.12974,4.18281,4.01532,4.10969,1111689.9831504,0
+TTEK.US,D,20081229,000000,4.08924,4.10969,3.9447,3.99718,1892279.0638087,0
+TTEK.US,D,20081230,000000,4.03653,4.20328,3.99914,4.2015,3060319.7220371,0
+TTEK.US,D,20081231,000000,4.20895,4.48367,4.18658,4.4304,3371113.0211369,0
+TTEK.US,D,20090102,000000,4.43587,4.46893,4.3179,4.3993,2542310.5470002,0
+TTEK.US,D,20090105,000000,4.40266,4.40266,4.21095,4.33815,3745300.8296996,0
+TTEK.US,D,20090106,000000,4.39555,4.56761,4.37941,4.45043,3447567.8675674,0
+TTEK.US,D,20090107,000000,4.35898,4.49683,4.20503,4.28564,2410206.8660296,0
+TTEK.US,D,20090108,000000,4.25437,4.45221,4.18103,4.34582,3077641.9602426,0
+TTEK.US,D,20090109,000000,4.35898,4.41229,4.0564,4.06525,4851162.4849041,0
+TTEK.US,D,20090112,000000,4.07983,4.08348,3.88866,3.94845,3528401.5886587,0
+TTEK.US,D,20090113,000000,3.9144,4.00094,3.8419,3.90164,2073109.8041586,0
+TTEK.US,D,20090114,000000,3.83241,3.94845,3.71959,3.90933,6015673.5972391,0
+TTEK.US,D,20090115,000000,3.8977,4.03457,3.74651,3.97733,4576412.2574902,0
+TTEK.US,D,20090116,000000,4.02473,4.13643,3.926,4.12443,3486601.3902411,0
+TTEK.US,D,20090120,000000,4.12443,4.12443,3.71819,3.73882,2912455.143768,0
+TTEK.US,D,20090121,000000,3.7882,3.87983,3.69694,3.85249,2786011.9593102,0
+TTEK.US,D,20090122,000000,3.70779,3.87983,3.6694,3.78995,2241088.7253821,0
+TTEK.US,D,20090123,000000,3.67533,3.80333,3.63799,3.73118,3382922.2510585,0
+TTEK.US,D,20090126,000000,3.74082,3.96655,3.74082,3.88866,4700632.9469111,0
+TTEK.US,D,20090127,000000,3.93194,4.01334,3.87138,3.8977,2940121.9012071,0
+TTEK.US,D,20090128,000000,4.01174,4.35744,4.01174,4.11166,8310259.8633381,0
+TTEK.US,D,20090129,000000,4.11166,4.35744,3.88866,4.313,6981263.775067,0
+TTEK.US,D,20090130,000000,4.35369,4.42862,4.21426,4.26128,3783403.6507903,0
+TTEK.US,D,20090202,000000,4.09317,4.45397,4.09317,4.39201,6265167.7368876,0
+TTEK.US,D,20090203,000000,4.41229,4.60893,4.41229,4.57901,5951999.3687212,0
+TTEK.US,D,20090204,000000,4.59789,4.79355,4.59024,4.67242,5358715.2530854,0
+TTEK.US,D,20090205,000000,4.65413,4.66513,4.48031,4.53322,5283302.9958598,0
+TTEK.US,D,20090206,000000,4.50548,4.63408,4.46893,4.58628,4312896.5644848,0
+TTEK.US,D,20090209,000000,4.60893,4.65573,4.43925,4.51512,2498455.6849787,0
+TTEK.US,D,20090210,000000,4.53124,4.54993,4.25067,4.29511,3812758.8941613,0
+TTEK.US,D,20090211,000000,4.33286,4.43925,4.24891,4.35169,3297124.7881913,0
+TTEK.US,D,20090212,000000,4.28368,4.53124,4.21426,4.49134,3399639.2789449,0
+TTEK.US,D,20090213,000000,4.49134,4.61618,4.42685,4.58257,3171790.3083514,0
+TTEK.US,D,20090217,000000,4.44296,4.54818,4.313,4.46341,4970165.1424992,0
+TTEK.US,D,20090218,000000,4.48191,4.52399,4.23653,4.27604,3546166.2915511,0
+TTEK.US,D,20090219,000000,4.34977,4.40108,4.25616,4.26305,2281429.2989128,0
+TTEK.US,D,20090220,000000,4.17556,4.23078,4.08157,4.19012,3869079.0544335,0
+TTEK.US,D,20090223,000000,4.21939,4.28195,3.88668,3.90739,4344006.4092009,0
+TTEK.US,D,20090224,000000,3.95394,4.19381,3.8696,4.15668,4406800.7941457,0
+TTEK.US,D,20090225,000000,4.10969,4.22686,4.05836,4.13268,3964580.2256083,0
+TTEK.US,D,20090226,000000,4.16433,4.23653,4.03653,4.06385,4473943.5389456,0
+TTEK.US,D,20090227,000000,3.99371,4.15866,3.95926,4.10969,5044407.6654948,0
+TTEK.US,D,20090302,000000,4.09317,4.15668,3.92798,3.93723,4451515.1565363,0
+TTEK.US,D,20090303,000000,4.00627,4.01921,3.73491,3.76461,6082724.7976202,0
+TTEK.US,D,20090304,000000,3.83241,3.92996,3.75732,3.87294,3385444.8083544,0
+TTEK.US,D,20090305,000000,3.81398,3.86193,3.73297,3.74651,3423420.4844202,0
+TTEK.US,D,20090306,000000,3.77933,3.88866,3.75203,3.88356,4207818.8300273,0
+TTEK.US,D,20090309,000000,3.84719,3.9447,3.71624,3.73297,2649971.8683657,0
+TTEK.US,D,20090310,000000,3.8309,3.89243,3.74829,3.8584,4188665.703462,0
+TTEK.US,D,20090311,000000,3.8977,4.01532,3.8696,3.95219,2793355.8559539,0
+TTEK.US,D,20090312,000000,3.94076,4.1738,3.89437,4.14214,3433286.9383599,0
+TTEK.US,D,20090313,000000,4.17907,4.19012,3.97733,4.07585,2378501.9825966,0
+TTEK.US,D,20090316,000000,4.12778,4.2015,3.92996,3.94668,2847743.4118462,0
+TTEK.US,D,20090317,000000,3.95592,4.08924,3.95021,4.08726,3410044.8277907,0
+TTEK.US,D,20090318,000000,4.07783,4.10789,3.93723,4.00254,5095377.5631151,0
+TTEK.US,D,20090319,000000,4.05484,4.08348,3.88534,3.92798,3683238.8000986,0
+TTEK.US,D,20090320,000000,3.98073,4.05484,3.85249,3.86565,5303697.0578687,0
+TTEK.US,D,20090323,000000,3.97733,4.1136,3.87472,4.1136,3091541.4543751,0
+TTEK.US,D,20090324,000000,4.05484,4.13817,4.03811,4.05305,2503399.0835506,0
+TTEK.US,D,20090325,000000,4.10455,4.21095,3.913,4.06014,3051190.7092425,0
+TTEK.US,D,20090326,000000,4.10969,4.14763,4.05105,4.14763,3349320.3638527,0
+TTEK.US,D,20090327,000000,3.99523,4.06189,3.7701,3.80687,6595704.1154686,0
+TTEK.US,D,20090330,000000,3.77346,3.80489,3.6694,3.70779,4456590.7859341,0
+TTEK.US,D,20090331,000000,3.78111,3.80138,3.68258,3.73882,5131705.4396567,0
+TTEK.US,D,20090401,000000,3.73491,3.85051,3.6694,3.83635,3184225.0917961,0
+TTEK.US,D,20090402,000000,3.89437,4.09121,3.87627,3.99371,3275052.4118521,0
+TTEK.US,D,20090403,000000,3.9864,4.05836,3.96655,4.05836,2043652.8447677,0
+TTEK.US,D,20090406,000000,3.99371,4.07408,3.926,4.06878,3543165.6689612,0
+TTEK.US,D,20090407,000000,4.01334,4.01728,3.87472,3.88356,3037164.0700849,0
+TTEK.US,D,20090408,000000,3.90561,4.00799,3.90164,3.96123,1640928.6067949,0
+TTEK.US,D,20090409,000000,4.05305,4.0725,3.97733,4.01532,3460109.452833,0
+TTEK.US,D,20090413,000000,4.115,4.12047,3.99191,4.10264,3821282.6966371,0
+TTEK.US,D,20090414,000000,4.01334,4.08157,3.93371,3.97913,2711245.5988116,0
+TTEK.US,D,20090415,000000,3.95926,4.04755,3.93921,4.01728,1964828.0150713,0
+TTEK.US,D,20090416,000000,4.0564,4.10611,3.96497,4.09906,1996278.6084542,0
+TTEK.US,D,20090417,000000,4.10969,4.18834,4.03457,4.14584,2326367.4365474,0
+TTEK.US,D,20090420,000000,4.03064,4.03811,3.92035,3.95786,2100588.3869608,0
+TTEK.US,D,20090421,000000,3.92213,4.00977,3.89577,3.94845,2741277.2537156,0
+TTEK.US,D,20090422,000000,3.92996,4.07408,3.89577,4.00429,3876692.4985302,0
+TTEK.US,D,20090423,000000,4.02097,4.04382,3.90561,3.96497,2225688.9199546,0
+TTEK.US,D,20090424,000000,3.99718,4.08157,3.9447,4.02868,2082727.0538493,0
+TTEK.US,D,20090427,000000,4.05484,4.22686,3.97913,4.14584,3298121.6051873,0
+TTEK.US,D,20090428,000000,4.14017,4.28742,4.10969,4.17907,3326363.0581394,0
+TTEK.US,D,20090429,000000,4.24158,4.55365,4.24158,4.41604,4054497.1872854,0
+TTEK.US,D,20090430,000000,4.60142,4.80612,4.48367,4.50548,7967583.6777702,0
+TTEK.US,D,20090501,000000,4.50548,4.58828,4.43767,4.54818,3256916.4454867,0
+TTEK.US,D,20090504,000000,4.58451,4.63781,4.52201,4.60322,4066814.997307,0
+TTEK.US,D,20090505,000000,4.57708,4.59964,4.48031,4.5462,2118622.6373062,0
+TTEK.US,D,20090506,000000,4.59024,4.66691,4.46146,4.56583,2595645.3420854,0
+TTEK.US,D,20090507,000000,4.62287,4.67242,4.42487,4.46497,2023838.5640723,0
+TTEK.US,D,20090508,000000,4.56411,4.65944,4.48191,4.57901,2527999.1029867,0
+TTEK.US,D,20090511,000000,4.49527,4.53891,4.42487,4.52593,2275311.08031,0
+TTEK.US,D,20090512,000000,4.65235,4.65235,4.36665,4.45397,2649865.0665447,0
+TTEK.US,D,20090513,000000,4.4304,4.46695,4.23475,4.26681,3246897.417517,0
+TTEK.US,D,20090514,000000,4.30058,4.4046,4.26305,4.33815,1802748.6230076,0
+TTEK.US,D,20090515,000000,4.32187,4.43925,4.31123,4.40108,2913355.330545,0
+TTEK.US,D,20090518,000000,4.39735,4.56583,4.37436,4.54047,2514964.1950241,0
+TTEK.US,D,20090519,000000,4.52043,4.57114,4.45946,4.53891,1938336.0776631,0
+TTEK.US,D,20090520,000000,4.56232,4.62483,4.50352,4.51668,2139204.8739525,0
+TTEK.US,D,20090521,000000,4.49527,4.59399,4.43408,4.49527,1905649.6346372,0
+TTEK.US,D,20090522,000000,4.53695,4.53695,4.45221,4.45397,1394282.5157061,0
+TTEK.US,D,20090526,000000,4.43212,4.77959,4.43212,4.74422,3535440.3372425,0
+TTEK.US,D,20090527,000000,4.72549,4.76288,4.66138,4.70564,3113832.5201574,0
+TTEK.US,D,20090528,000000,4.70564,4.76683,4.51512,4.63585,2960231.1583604,0
+TTEK.US,D,20090529,000000,4.66513,4.73865,4.62287,4.70935,2367470.8802279,0
+TTEK.US,D,20090601,000000,4.6323,4.9587,4.6323,4.95301,4045444.4615056,0
+TTEK.US,D,20090602,000000,4.89068,5.11836,4.82303,5.03893,4350012.7401816,0
+TTEK.US,D,20090603,000000,5.01041,5.10204,4.95693,5.01774,2587899.6671627,0
+TTEK.US,D,20090604,000000,5.0317,5.09006,4.99036,5.03893,1926740.4513835,0
+TTEK.US,D,20090605,000000,5.06134,5.10582,4.93314,4.95301,2899730.4696665,0
+TTEK.US,D,20090608,000000,4.93434,5.06683,4.88379,4.99923,2409693.2001285,0
+TTEK.US,D,20090609,000000,5.01774,5.06134,4.94221,4.99923,2356236.3458193,0
+TTEK.US,D,20090610,000000,5.04093,5.05032,4.80238,4.9294,3202523.8037935,0
+TTEK.US,D,20090611,000000,4.95103,5.29811,4.93136,5.25954,5560672.410789,0
+TTEK.US,D,20090612,000000,5.16557,5.23224,5.08417,5.22849,2968134.4931142,0
+TTEK.US,D,20090615,000000,5.09324,5.1732,5.03713,5.11285,2956798.2426856,0
+TTEK.US,D,20090616,000000,5.12567,5.1732,5.05211,5.06486,2247176.429179,0
+TTEK.US,D,20090617,000000,5.09324,5.28493,5.07448,5.2796,3226874.6189807,0
+TTEK.US,D,20090618,000000,5.28687,5.46679,5.25954,5.35869,4994154.8658154,0
+TTEK.US,D,20090619,000000,5.45635,5.50195,5.38792,5.47958,4329201.6424903,0
+TTEK.US,D,20090622,000000,5.39913,5.40266,5.18838,5.19014,3080388.2927825,0
+TTEK.US,D,20090623,000000,5.19545,5.21786,5.05405,5.09006,4785006.3854983,0
+TTEK.US,D,20090624,000000,5.11996,5.20684,5.06334,5.14786,4131536.9008308,0
+TTEK.US,D,20090625,000000,5.19014,5.3203,5.11996,5.3203,3554232.3719369,0
+TTEK.US,D,20090626,000000,5.28317,5.48547,5.19917,5.45635,7680424.0959166,0
+TTEK.US,D,20090629,000000,5.32423,5.40266,5.32423,5.3463,5906023.7276823,0
+TTEK.US,D,20090630,000000,5.36612,5.37832,5.24656,5.25601,2991285.0592654,0
+TTEK.US,D,20090701,000000,5.31107,5.32815,5.21984,5.25205,3832385.0002197,0
+TTEK.US,D,20090702,000000,5.17518,5.17896,4.98091,5.06683,3347163.9842286,0
+TTEK.US,D,20090706,000000,5.03032,5.10951,4.94612,5.03713,2658043.0345524,0
+TTEK.US,D,20090707,000000,5.05405,5.10951,4.91682,4.92213,2053031.0618113,0
+TTEK.US,D,20090708,000000,4.9294,4.96266,4.74422,4.85037,3768044.5317708,0
+TTEK.US,D,20090709,000000,4.89657,4.89657,4.76877,4.85413,1993537.3617153,0
+TTEK.US,D,20090710,000000,4.83957,4.88379,4.76683,4.85782,1110154.0712484,0
+TTEK.US,D,20090713,000000,4.89835,5.18071,4.89835,5.15337,4500618.5651896,0
+TTEK.US,D,20090714,000000,5.12387,5.15141,5.08221,5.14037,2096311.2283199,0
+TTEK.US,D,20090715,000000,5.1636,5.3339,5.15884,5.32815,3254551.5480217,0
+TTEK.US,D,20090716,000000,5.2796,5.34073,5.2212,5.33895,2829856.6497298,0
+TTEK.US,D,20090717,000000,5.32423,5.39739,5.32423,5.34073,1952372.8884226,0
+TTEK.US,D,20090720,000000,5.35293,5.43943,5.34073,5.42294,2196435.3926036,0
+TTEK.US,D,20090721,000000,5.4357,5.43943,5.29811,5.35491,1900680.8070604,0
+TTEK.US,D,20090722,000000,5.32228,5.3372,5.2922,5.31285,1321794.5940555,0
+TTEK.US,D,20090723,000000,5.3203,5.63392,5.3203,5.60129,4052554.4113034,0
+TTEK.US,D,20090724,000000,5.57357,5.62841,5.52184,5.62072,2171296.2782614,0
+TTEK.US,D,20090727,000000,5.61882,5.65042,5.54936,5.64848,1413679.7607194,0
+TTEK.US,D,20090728,000000,5.57948,5.66891,5.5775,5.61505,1510955.8764432,0
+TTEK.US,D,20090729,000000,5.58615,5.60442,5.45795,5.52028,2907043.8515042,0
+TTEK.US,D,20090730,000000,5.48157,5.61882,5.36234,5.55311,5203796.6688298,0
+TTEK.US,D,20090731,000000,5.5187,5.56588,5.50394,5.52537,2363036.0617561,0
+TTEK.US,D,20090803,000000,5.62272,5.64119,5.43043,5.46679,3948193.7747869,0
+TTEK.US,D,20090804,000000,5.43242,5.58988,5.43043,5.52184,3993437.0604814,0
+TTEK.US,D,20090805,000000,5.53111,5.56414,5.41211,5.46124,2262647.4358204,0
+TTEK.US,D,20090806,000000,5.46879,5.53286,5.34956,5.36612,1734293.7415498,0
+TTEK.US,D,20090807,000000,5.49036,5.55883,5.39148,5.51495,3344748.2287538,0
+TTEK.US,D,20090810,000000,5.45443,5.50394,5.39344,5.48547,2769661.1090957,0
+TTEK.US,D,20090811,000000,5.43436,5.48896,5.38423,5.4357,1592496.5238735,0
+TTEK.US,D,20090812,000000,5.41211,5.70372,5.36789,5.64652,3595401.9310305,0
+TTEK.US,D,20090813,000000,5.68587,5.78825,5.65595,5.71275,2566564.7319684,0
+TTEK.US,D,20090814,000000,5.70039,5.72142,5.5938,5.6522,2330827.6840242,0
+TTEK.US,D,20090817,000000,5.56588,5.63392,5.50594,5.58615,1931195.6130594,0
+TTEK.US,D,20090818,000000,5.63392,5.6746,5.50594,5.65042,1332291.6873191,0
+TTEK.US,D,20090819,000000,5.55507,5.69352,5.50394,5.68587,2305775.028299,0
+TTEK.US,D,20090820,000000,5.68952,5.8669,5.61505,5.86298,3081908.9472815,0
+TTEK.US,D,20090821,000000,5.87085,5.87085,5.72322,5.76628,3505886.7476324,0
+TTEK.US,D,20090824,000000,5.79556,5.8227,5.50394,5.76096,1578871.6629949,0
+TTEK.US,D,20090825,000000,5.77391,5.83566,5.70922,5.76999,1089017.4822931,0
+TTEK.US,D,20090826,000000,5.74521,5.75503,5.6746,5.68779,1699445.8330989,0
+TTEK.US,D,20090827,000000,5.85276,5.85276,5.53286,5.62465,1990231.5910654,0
+TTEK.US,D,20090828,000000,5.65595,5.71101,5.44497,5.49436,2842830.5280803,0
+TTEK.US,D,20090831,000000,5.42865,5.47798,5.38026,5.41944,2411946.2099715,0
+TTEK.US,D,20090901,000000,5.40446,5.48547,5.26348,5.2904,2999869.8913531,0
+TTEK.US,D,20090902,000000,5.2922,5.31854,5.16947,5.24305,2718508.1226394,0
+TTEK.US,D,20090903,000000,5.24305,5.31477,5.18639,5.30378,1188780.5547058,0
+TTEK.US,D,20090904,000000,5.28687,5.35293,5.23967,5.34956,1118774.5039431,0
+TTEK.US,D,20090908,000000,5.37654,5.40446,5.33192,5.36432,2056219.8590382,0
+TTEK.US,D,20090909,000000,5.36612,5.36612,5.29416,5.32423,2161745.1439837,0
+TTEK.US,D,20090910,000000,5.32423,5.32423,5.18269,5.23224,3669608.8534191,0
+TTEK.US,D,20090911,000000,5.22315,5.24145,5.09849,5.11678,3584976.0389809,0
+TTEK.US,D,20090914,000000,5.09481,5.23596,5.02122,5.19192,3668612.0364231,0
+TTEK.US,D,20090915,000000,5.19545,5.20684,5.11836,5.19368,3109733.3645515,0
+TTEK.US,D,20090916,000000,5.22493,5.31854,5.19014,5.21411,5461183.9716299,0
+TTEK.US,D,20090917,000000,5.19014,5.19014,4.95301,5.02515,5349581.1544901,0
+TTEK.US,D,20090918,000000,5.04093,5.09006,4.93827,5.0336,4103859.9717897,0
+TTEK.US,D,20090921,000000,5.02515,5.02875,4.88732,5.01944,3547636.0880401,0
+TTEK.US,D,20090922,000000,5.06683,5.09324,4.97896,4.98646,3222480.4869168,0
+TTEK.US,D,20090923,000000,4.98646,5.07448,4.85607,4.86178,4023285.6265494,0
+TTEK.US,D,20090924,000000,4.87236,4.8781,4.63959,4.66871,6977520.625531,0
+TTEK.US,D,20090925,000000,4.64334,4.72727,4.51668,4.72002,6631935.3617914,0
+TTEK.US,D,20090928,000000,4.72549,4.91309,4.72549,4.83422,5416113.6031694,0
+TTEK.US,D,20090929,000000,4.83422,4.90975,4.78982,4.90975,9470783.7076887,0
+TTEK.US,D,20090930,000000,4.9294,4.9294,4.81556,4.86711,4744711.5841766,0
+TTEK.US,D,20091001,000000,4.81361,4.84157,4.77071,4.77766,3623267.0347086,0
+TTEK.US,D,20091002,000000,4.73322,4.87236,4.73322,4.83032,3094008.06786,0
+TTEK.US,D,20091005,000000,4.86178,4.86178,4.79529,4.83599,3249892.9543059,0
+TTEK.US,D,20091006,000000,4.85237,4.92213,4.85037,4.9184,1969944.3308771,0
+TTEK.US,D,20091007,000000,4.88379,4.92213,4.8193,4.84698,2229411.7262865,0
+TTEK.US,D,20091008,000000,4.90799,4.91111,4.82106,4.86553,3135777.7514716,0
+TTEK.US,D,20091009,000000,4.86178,4.91309,4.85237,4.88183,2206957.9148722,0
+TTEK.US,D,20091012,000000,4.91682,4.91682,4.80612,4.82499,1354033.4865934,0
+TTEK.US,D,20091013,000000,4.83032,4.84698,4.76485,4.82499,1477694.7379043,0
+TTEK.US,D,20091014,000000,4.85978,4.90799,4.80965,4.90799,1690947.4596283,0
+TTEK.US,D,20091015,000000,4.88553,4.97542,4.83224,4.96637,2542849.6419062,0
+TTEK.US,D,20091016,000000,4.94021,4.99407,4.85978,4.98646,3167589.4367256,0
+TTEK.US,D,20091019,000000,4.9884,5.00845,4.93136,4.97896,2269030.1160752,0
+TTEK.US,D,20091020,000000,4.97189,4.99923,4.91682,4.97011,1778184.2041784,0
+TTEK.US,D,20091021,000000,4.94021,5.08221,4.9294,5.00845,3110196.1724425,0
+TTEK.US,D,20091022,000000,4.99567,5.02515,4.91309,4.98091,2021829.6726774,0
+TTEK.US,D,20091023,000000,4.99036,5.02122,4.89835,4.91111,2157391.6983278,0
+TTEK.US,D,20091026,000000,4.91111,5.05405,4.91111,4.96462,2980299.7291058,0
+TTEK.US,D,20091027,000000,4.96637,5.03893,4.94021,4.95497,2556891.5384667,0
+TTEK.US,D,20091028,000000,4.91309,4.93434,4.78271,4.79178,1906407.4189862,0
+TTEK.US,D,20091029,000000,4.84348,4.87614,4.76088,4.82659,1501730.2334295,0
+TTEK.US,D,20091030,000000,4.79178,4.83422,4.67969,4.72002,2145663.8412223,0
+TTEK.US,D,20091102,000000,4.72926,4.80438,4.65573,4.75147,2029107.4539081,0
+TTEK.US,D,20091103,000000,4.76485,4.79178,4.68736,4.78606,1738911.6488576,0
+TTEK.US,D,20091104,000000,4.79687,4.84524,4.72549,4.72926,1330379.4261431,0
+TTEK.US,D,20091105,000000,4.78271,4.82856,4.74948,4.79687,2785091.4293292,0
+TTEK.US,D,20091106,000000,4.76485,4.84348,4.71115,4.77959,1895045.7395525,0
+TTEK.US,D,20091109,000000,4.81556,4.91111,4.79529,4.91111,1664572.4956431,0
+TTEK.US,D,20091110,000000,4.87236,5.01377,4.87236,4.95693,2085122.4661203,0
+TTEK.US,D,20091111,000000,5.00845,5.00845,4.9294,4.98449,2892478.1174407,0
+TTEK.US,D,20091112,000000,4.62483,4.81556,4.45397,4.66138,25621360.164577,0
+TTEK.US,D,20091113,000000,4.66316,4.7039,4.59593,4.68736,3590295.7868266,0
+TTEK.US,D,20091116,000000,4.71313,4.92763,4.68934,4.91682,3713733.2628936,0
+TTEK.US,D,20091117,000000,4.8781,4.98269,4.8781,4.97346,2035535.9063719,0
+TTEK.US,D,20091118,000000,4.99407,5.01377,4.95497,4.98269,1362079.2237751,0
+TTEK.US,D,20091119,000000,4.95301,4.97542,4.80238,4.80789,1256045.3587296,0
+TTEK.US,D,20091120,000000,4.78784,4.85978,4.77071,4.80965,1195168.3207616,0
+TTEK.US,D,20091123,000000,4.89068,5.02122,4.82659,4.9884,2303816.9949141,0
+TTEK.US,D,20091124,000000,4.99567,4.99567,4.87614,4.94612,1431027.4279298,0
+TTEK.US,D,20091125,000000,4.95497,5.01576,4.92763,4.93434,800616.96499563,0
+TTEK.US,D,20091127,000000,4.79178,4.99407,4.79178,4.90799,1251976.7179298,0
+TTEK.US,D,20091130,000000,4.8891,4.8891,4.7591,4.83224,2074905.0919116,0
+TTEK.US,D,20091201,000000,4.89068,4.94021,4.85413,4.86711,2134800.5702866,0
+TTEK.US,D,20091202,000000,4.85978,4.96066,4.8193,4.90028,1442404.3647665,0
+TTEK.US,D,20091203,000000,4.92391,4.97542,4.85978,4.86901,1811358.8841003,0
+TTEK.US,D,20091204,000000,4.95301,5.02122,4.87614,4.95693,1928739.1711764,0
+TTEK.US,D,20091207,000000,4.93136,4.96266,4.87987,4.90799,1676915.7346697,0
+TTEK.US,D,20091208,000000,4.88732,4.88732,4.78271,4.83759,2029509.2321871,0
+TTEK.US,D,20091209,000000,4.84698,4.89068,4.76088,4.81556,1047003.6802335,0
+TTEK.US,D,20091210,000000,4.81163,4.82303,4.77071,4.77248,1171646.4911374,0
+TTEK.US,D,20091211,000000,4.78271,4.81163,4.7572,4.80789,1519438.992511,0
+TTEK.US,D,20091214,000000,4.82303,4.89657,4.8193,4.86178,1292856.3863664,0
+TTEK.US,D,20091215,000000,4.83599,4.92213,4.79867,4.85978,1894404.9286266,0
+TTEK.US,D,20091216,000000,4.90406,4.90975,4.8193,4.85237,1138171.7489565,0
+TTEK.US,D,20091217,000000,4.83422,4.85413,4.75147,4.82499,2705574.9306968,0
+TTEK.US,D,20091218,000000,4.86178,4.87434,4.77071,4.82106,6813193.3094252,0
+TTEK.US,D,20091221,000000,4.83422,4.93434,4.79867,4.82303,2086460.0317833,0
+TTEK.US,D,20091222,000000,4.84524,4.86553,4.80042,4.83032,1262606.0420194,0
+TTEK.US,D,20091223,000000,4.84524,5.04093,4.82856,5.01237,3281221.4884649,0
+TTEK.US,D,20091224,000000,5.01576,5.04444,4.97896,5.03516,360069.62498713,0
+TTEK.US,D,20091228,000000,5.03713,5.03713,4.93434,5.00472,754910.87141012,0
+TTEK.US,D,20091229,000000,5.00098,5.02695,4.95301,5.01774,860527.70077365,0
+TTEK.US,D,20091230,000000,4.99407,5.05605,4.96637,5.05032,1886374.4488478,0
+TTEK.US,D,20091231,000000,5.0317,5.08806,4.97189,4.98449,1064249.6314239,0
+TTEK.US,D,20100104,000000,5.02695,5.09324,4.97011,5.09144,1615708.1196368,0
+TTEK.US,D,20100105,000000,5.14964,5.16947,5.00666,5.03516,1652234.3424175,0
+TTEK.US,D,20100106,000000,5.01377,5.03516,4.95103,4.98449,2163555.6891397,0
+TTEK.US,D,20100107,000000,4.98449,5.01774,4.90799,5.01576,2277024.9952469,0
+TTEK.US,D,20100108,000000,4.98449,5.01944,4.92763,5.01377,1076984.4771275,0
+TTEK.US,D,20100111,000000,5.02515,5.02695,4.99036,5.00666,963082.87793523,0
+TTEK.US,D,20100112,000000,4.95497,5.02122,4.93314,4.99567,1400970.3440209,0
+TTEK.US,D,20100113,000000,4.99923,5.03516,4.95103,5.00098,1023268.2469673,0
+TTEK.US,D,20100114,000000,4.9774,5.00666,4.92763,4.98646,1312055.2851408,0
+TTEK.US,D,20100115,000000,5.00845,5.04249,4.83224,4.91111,1706306.5786478,0
+TTEK.US,D,20100119,000000,5.06134,5.06134,4.86711,5.00472,1650378.0250526,0
+TTEK.US,D,20100120,000000,4.95301,4.95301,4.75147,4.87081,2416360.6852394,0
+TTEK.US,D,20100121,000000,4.84348,4.91682,4.71826,4.7477,1430544.2768349,0
+TTEK.US,D,20100122,000000,4.75343,4.81556,4.66871,4.68169,1629358.4095203,0
+TTEK.US,D,20100125,000000,4.70034,4.75147,4.56583,4.60142,1812014.9524293,0
+TTEK.US,D,20100126,000000,4.5751,4.61067,4.51668,4.53519,2385261.0121254,0
+TTEK.US,D,20100127,000000,4.52593,4.62643,4.48564,4.59964,2548001.5583191,0
+TTEK.US,D,20100128,000000,3.68103,3.94274,3.57919,3.80687,35180097.714758,0
+TTEK.US,D,20100129,000000,3.90739,4.1738,3.86016,4.15295,16312513.446525,0
+TTEK.US,D,20100201,000000,4.14919,4.16239,3.98073,4.02275,7504307.8930938,0
+TTEK.US,D,20100202,000000,4.02275,4.06703,3.9447,3.95394,3244903.7835251,0
+TTEK.US,D,20100203,000000,3.94845,3.98266,3.86765,3.89577,2980126.8118718,0
+TTEK.US,D,20100204,000000,3.86016,3.90164,3.82337,3.82714,4938602.6614942,0
+TTEK.US,D,20100205,000000,3.84719,3.8696,3.74651,3.81398,3150424.8583512,0
+TTEK.US,D,20100208,000000,3.80885,3.81398,3.72159,3.72159,2733139.9721159,0
+TTEK.US,D,20100209,000000,3.7845,3.86193,3.72724,3.82536,3629161.4780674,0
+TTEK.US,D,20100210,000000,3.80687,3.86765,3.77933,3.83439,2414407.7376554,0
+TTEK.US,D,20100211,000000,3.81039,3.92213,3.80333,3.90362,2667899.3168901,0
+TTEK.US,D,20100212,000000,3.87627,3.9144,3.84346,3.88179,1870318.5750914,0
+TTEK.US,D,20100216,000000,3.91839,3.97006,3.88534,3.95926,2002549.401087,0
+TTEK.US,D,20100217,000000,3.96123,3.97006,3.88534,3.93529,2048464.0125135,0
+TTEK.US,D,20100218,000000,3.93529,4.00429,3.92798,3.99914,2095767.047613,0
+TTEK.US,D,20100219,000000,3.99718,4.0564,3.95021,4.03258,1936673.0207362,0
+TTEK.US,D,20100222,000000,4.03653,4.04206,3.92798,3.94274,2219006.1774409,0
+TTEK.US,D,20100223,000000,3.9736,3.9736,3.87294,3.90561,1977328.9139288,0
+TTEK.US,D,20100224,000000,3.91839,3.91839,3.85249,3.87294,2192005.6599327,0
+TTEK.US,D,20100225,000000,3.8309,3.88866,3.79764,3.88179,1491990.9245148,0
+TTEK.US,D,20100226,000000,3.89577,3.89577,3.81039,3.83815,1611003.7537119,0
+TTEK.US,D,20100301,000000,3.7715,3.8696,3.69694,3.71959,4451825.3903973,0
+TTEK.US,D,20100302,000000,3.71959,3.84346,3.71112,3.8401,3697824.8773661,0
+TTEK.US,D,20100303,000000,3.8584,3.87627,3.7882,3.82536,2207588.5541962,0
+TTEK.US,D,20100304,000000,3.82141,3.8419,3.7882,3.80489,1511942.5218372,0
+TTEK.US,D,20100305,000000,3.81576,3.90362,3.81039,3.87294,2234334.7816543,0
+TTEK.US,D,20100308,000000,3.88356,3.90933,3.83635,3.84542,2634612.7493462,0
+TTEK.US,D,20100309,000000,3.82536,3.86016,3.7845,3.80885,3481800.3940973,0
+TTEK.US,D,20100310,000000,3.82714,3.89065,3.78622,3.85642,1518096.341047,0
+TTEK.US,D,20100311,000000,3.84542,3.87472,3.81943,3.87138,2109895.4027905,0
+TTEK.US,D,20100312,000000,3.89577,3.89577,3.78995,3.8309,2292109.4810124,0
+TTEK.US,D,20100315,000000,3.83439,3.85249,3.78995,3.8175,1854608.5358029,0
+TTEK.US,D,20100316,000000,3.82141,3.8401,3.79764,3.81039,1122232.848623,0
+TTEK.US,D,20100317,000000,3.81576,3.84346,3.78622,3.81039,2622818.7768276,0
+TTEK.US,D,20100318,000000,3.8175,3.84719,3.78622,3.80687,1771979.5269586,0
+TTEK.US,D,20100319,000000,4.02097,4.03457,3.93371,4.00977,5818731.0393212,0
+TTEK.US,D,20100322,000000,3.99191,4.21426,3.99191,4.15095,4368753.916866,0
+TTEK.US,D,20100323,000000,4.19759,4.58628,4.18281,4.24732,5966636.3039985,0
+TTEK.US,D,20100324,000000,4.24158,4.28742,4.1846,4.23475,3489149.376542,0
+TTEK.US,D,20100325,000000,4.25067,4.29902,4.15668,4.16239,3437386.0939657,0
+TTEK.US,D,20100326,000000,4.16807,4.24358,4.12974,4.21095,2583317.3604618,0
+TTEK.US,D,20100329,000000,4.25265,4.30571,4.16433,4.19203,3543516.5892302,0
+TTEK.US,D,20100330,000000,4.20328,4.24554,4.13268,4.17729,9308170.3065204,0
+TTEK.US,D,20100331,000000,4.14584,4.28368,4.11166,4.22686,3654203.9621906,0
+TTEK.US,D,20100401,000000,4.23653,4.31989,4.18103,4.29902,3054643.9681213,0
+TTEK.US,D,20100405,000000,4.29902,4.33657,4.27266,4.3309,1661241.2959882,0
+TTEK.US,D,20100406,000000,4.32187,4.40855,4.2894,4.37596,2462905.9359899,0
+TTEK.US,D,20100407,000000,4.35898,4.36467,4.30571,4.32537,2096087.4530759,0
+TTEK.US,D,20100408,000000,4.30058,4.30927,4.25616,4.27799,1463240.8914628,0
+TTEK.US,D,20100409,000000,4.27068,4.27068,4.21254,4.23809,3224184.2302518,0
+TTEK.US,D,20100412,000000,4.22686,4.22686,4.18281,4.2015,2405644.9025327,0
+TTEK.US,D,20100413,000000,4.1846,4.19759,4.14214,4.1738,1987113.9950525,0
+TTEK.US,D,20100414,000000,4.18103,4.19381,4.13643,4.17729,2341838.4431888,0
+TTEK.US,D,20100415,000000,4.1604,4.21254,4.13268,4.16807,1599575.9588653,0
+TTEK.US,D,20100416,000000,4.17002,4.19012,4.10264,4.11166,2192570.1838437,0
+TTEK.US,D,20100419,000000,4.09511,4.13643,4.01174,4.07074,2022241.6225584,0
+TTEK.US,D,20100420,000000,4.10789,4.1604,4.08348,4.1187,2032596.313394,0
+TTEK.US,D,20100421,000000,4.14017,4.16807,4.07983,4.115,1933265.5340662,0
+TTEK.US,D,20100422,000000,4.0725,4.18658,4.04006,4.16629,2266329.5557443,0
+TTEK.US,D,20100423,000000,4.18103,4.24554,4.1439,4.24358,1492224.8713608,0
+TTEK.US,D,20100426,000000,4.19203,4.28564,4.19203,4.24358,1764676.3167228,0
+TTEK.US,D,20100427,000000,4.23965,4.33461,4.12581,4.13443,3050534.6409135,0
+TTEK.US,D,20100428,000000,4.14763,4.19759,4.1187,4.15295,2124069.530177,0
+TTEK.US,D,20100429,000000,4.16807,4.29511,4.07783,4.27997,3265185.9579123,0
+TTEK.US,D,20100430,000000,4.28564,4.49683,4.28564,4.47264,5330595.8593573,0
+TTEK.US,D,20100503,000000,4.47264,4.61245,4.42109,4.57708,3958975.6729065,0
+TTEK.US,D,20100504,000000,4.51119,4.59024,4.42109,4.44867,4771310.3234058,0
+TTEK.US,D,20100505,000000,4.43925,4.47462,4.37941,4.41782,2163901.5236077,0
+TTEK.US,D,20100506,000000,4.40266,4.44492,4.08157,4.23078,2676458.7199728,0
+TTEK.US,D,20100507,000000,4.23475,4.24891,4.02275,4.1187,3782005.0555154,0
+TTEK.US,D,20100510,000000,4.26875,4.34582,4.08157,4.34011,2632232.5944782,0
+TTEK.US,D,20100511,000000,4.29135,4.35169,4.22686,4.27266,2727672.7360411,0
+TTEK.US,D,20100512,000000,4.27068,4.4577,4.2597,4.45221,2134505.5938286,0
+TTEK.US,D,20100513,000000,4.42289,4.52399,4.38832,4.48367,2930845.4001834,0
+TTEK.US,D,20100514,000000,4.43212,4.43587,4.30571,4.37436,2234405.9828683,0
+TTEK.US,D,20100517,000000,4.40659,4.48756,4.3165,4.44296,2791092.674509,0
+TTEK.US,D,20100518,000000,4.49527,4.49527,4.32187,4.33657,1393473.8733471,0
+TTEK.US,D,20100519,000000,4.313,4.34977,4.23276,4.28564,2412790.4529375,0
+TTEK.US,D,20100520,000000,4.23078,4.27424,4.05105,4.05836,3508109.2426694,0
+TTEK.US,D,20100521,000000,4.00429,4.11166,3.97913,4.04006,3173178.7320244,0
+TTEK.US,D,20100524,000000,4.02672,4.09906,3.99914,4.03653,2776028.5319475,0
+TTEK.US,D,20100525,000000,3.9447,4.03457,3.92035,4.01532,2174963.1407824,0
+TTEK.US,D,20100526,000000,4.0725,4.14584,3.9864,3.99371,2634338.1160922,0
+TTEK.US,D,20100527,000000,4.03653,4.15095,4.03258,4.14584,1774878.4335285,0
+TTEK.US,D,20100528,000000,4.12974,4.22882,4.09121,4.15668,2220592.9473528,0
+TTEK.US,D,20100601,000000,4.115,4.12047,3.98266,3.98991,2015853.8565026,0
+TTEK.US,D,20100602,000000,4.03064,4.09906,3.92213,4.06525,2010793.4845078,0
+TTEK.US,D,20100603,000000,4.05305,4.15295,4.04206,4.12581,1739054.0512857,0
+TTEK.US,D,20100604,000000,4.03064,4.06189,3.86367,3.88866,2767184.3240088,0
+TTEK.US,D,20100607,000000,3.89437,3.90933,3.73491,3.74651,3197234.5707536,0
+TTEK.US,D,20100608,000000,3.75023,3.77933,3.67731,3.76301,2382774.0554364,0
+TTEK.US,D,20100609,000000,3.78995,3.8309,3.73491,3.75203,2639835.866973,0
+TTEK.US,D,20100610,000000,3.81576,3.87472,3.78111,3.86765,1829952.5725557,0
+TTEK.US,D,20100611,000000,3.81039,3.85642,3.75023,3.85249,2340765.3391778,0
+TTEK.US,D,20100614,000000,3.89577,3.97733,3.84346,3.92798,1858346.5995377,0
+TTEK.US,D,20100615,000000,3.926,4.00977,3.91124,4.00627,2230973.0671935,0
+TTEK.US,D,20100616,000000,3.96832,4.03457,3.94076,3.9846,1698886.394989,0
+TTEK.US,D,20100617,000000,4.01532,4.02473,3.93529,3.96655,3672736.6210339,0
+TTEK.US,D,20100618,000000,3.99191,4.01921,3.90739,3.926,4973964.2358461,0
+TTEK.US,D,20100621,000000,3.98073,4.01334,3.88668,3.926,2389772.1176122,0
+TTEK.US,D,20100622,000000,3.95021,4.00254,3.87138,3.87138,1342427.6887117,0
+TTEK.US,D,20100623,000000,3.86565,3.88866,3.81576,3.85446,1690499.9091403,0
+TTEK.US,D,20100624,000000,3.81943,3.913,3.76832,3.82337,1961710.4190584,0
+TTEK.US,D,20100625,000000,3.84719,3.87983,3.77541,3.84913,2828666.5722957,0
+TTEK.US,D,20100628,000000,3.83635,3.88179,3.75203,3.77541,2020670.1100494,0
+TTEK.US,D,20100629,000000,3.73297,3.75023,3.60849,3.64308,3414937.3683524,0
+TTEK.US,D,20100630,000000,3.64308,3.69127,3.59257,3.59764,2119375.3358542,0
+TTEK.US,D,20100701,000000,3.58508,3.59257,3.41404,3.5153,4028157.8239072,0
+TTEK.US,D,20100702,000000,3.5153,3.52392,3.45806,3.49938,1863417.1431345,0
+TTEK.US,D,20100706,000000,3.544,3.5719,3.42307,3.45806,2576293.8692811,0
+TTEK.US,D,20100707,000000,3.48027,3.48027,3.41226,3.46946,3498766.6262327,0
+TTEK.US,D,20100708,000000,3.50521,3.57781,3.49558,3.55874,1956222.8397796,0
+TTEK.US,D,20100709,000000,3.56441,3.58704,3.53826,3.58312,1129627.6032768,0
+TTEK.US,D,20100712,000000,3.56247,3.59962,3.53082,3.58114,1011433.5880407,0
+TTEK.US,D,20100713,000000,3.61949,3.64679,3.58114,3.6012,2224732.7893667,0
+TTEK.US,D,20100714,000000,3.58312,3.61044,3.52906,3.54967,1964232.9763543,0
+TTEK.US,D,20100715,000000,3.55874,3.55874,3.4433,3.4677,2776664.2570725,0
+TTEK.US,D,20100716,000000,3.43585,3.44665,3.36115,3.37567,2261981.1958894,0
+TTEK.US,D,20100719,000000,3.39417,3.39417,3.31494,3.34242,1722281.0795882,0
+TTEK.US,D,20100720,000000,3.31689,3.44665,3.31176,3.4282,2263471.3355824,0
+TTEK.US,D,20100721,000000,3.45216,3.48224,3.36467,3.39966,3751398.7050983,0
+TTEK.US,D,20100722,000000,3.44861,3.45414,3.38668,3.40343,2472980.9077705,0
+TTEK.US,D,20100723,000000,3.38865,3.48991,3.37373,3.47104,2824409.7568589,0
+TTEK.US,D,20100726,000000,3.49167,3.57388,3.44665,3.56441,2462249.8676608,0
+TTEK.US,D,20100727,000000,3.59962,3.6012,3.53631,3.56247,2173172.9388304,0
+TTEK.US,D,20100728,000000,3.54004,3.56441,3.4301,3.47831,1960210.1077634,0
+TTEK.US,D,20100729,000000,3.68792,3.96497,3.6694,3.9447,6598185.9863565,0
+TTEK.US,D,20100730,000000,3.87472,3.90933,3.80687,3.84719,3234437.2050674,0
+TTEK.US,D,20100802,000000,3.913,3.94668,3.84913,3.92798,2989713.5467564,0
+TTEK.US,D,20100803,000000,3.92403,3.93723,3.86565,3.8977,1973382.3323529,0
+TTEK.US,D,20100804,000000,3.90561,3.9447,3.8309,3.83815,2173925.6373784,0
+TTEK.US,D,20100805,000000,3.80333,3.8584,3.76832,3.82912,3978408.5185269,0
+TTEK.US,D,20100806,000000,3.76832,3.81398,3.72724,3.80687,1479134.0195872,0
+TTEK.US,D,20100809,000000,3.8419,3.84719,3.7845,3.8419,1637510.948523,0
+TTEK.US,D,20100810,000000,3.78995,3.82337,3.71424,3.71424,1354196.2322253,0
+TTEK.US,D,20100811,000000,3.69127,3.69872,3.544,3.55163,2128336.5172159,0
+TTEK.US,D,20100812,000000,3.50819,3.6252,3.46377,3.6012,3230673.7123276,0
+TTEK.US,D,20100813,000000,3.59257,3.76461,3.59257,3.70779,2983193.5498747,0
+TTEK.US,D,20100816,000000,3.68103,3.71819,3.6012,3.7003,1888078.1921828,0
+TTEK.US,D,20100817,000000,3.7426,3.80687,3.70206,3.75203,1582146.9188389,0
+TTEK.US,D,20100818,000000,3.7593,3.77933,3.69499,3.75023,1622197.6017125,0
+TTEK.US,D,20100819,000000,3.72524,3.72724,3.63247,3.64859,4002576.2448781,0
+TTEK.US,D,20100820,000000,3.62716,3.62716,3.51332,3.56247,2942222.3370201,0
+TTEK.US,D,20100823,000000,3.5719,3.61204,3.52392,3.54775,1924060.2342566,0
+TTEK.US,D,20100824,000000,3.50521,3.50996,3.41733,3.41733,3430489.74781,0
+TTEK.US,D,20100825,000000,3.37174,3.45414,3.30233,3.4396,2541547.6768502,0
+TTEK.US,D,20100826,000000,3.44154,3.48799,3.36778,3.37174,1850417.835779,0
+TTEK.US,D,20100827,000000,3.41404,3.44525,3.31494,3.4282,2268811.4266322,0
+TTEK.US,D,20100830,000000,3.40869,3.4396,3.36467,3.36778,1624470.9547594,0
+TTEK.US,D,20100831,000000,3.35736,3.38668,3.30785,3.3297,1984515.1507416,0
+TTEK.US,D,20100901,000000,3.38508,3.48224,3.37373,3.4433,1949245.1208077,0
+TTEK.US,D,20100902,000000,3.4433,3.47497,3.37767,3.41931,3375751.2716487,0
+TTEK.US,D,20100903,000000,3.46001,3.5251,3.4282,3.50661,1337580.9203589,0
+TTEK.US,D,20100907,000000,3.50521,3.53826,3.42664,3.43407,1641783.0213628,0
+TTEK.US,D,20100908,000000,3.45216,3.49738,3.42664,3.47497,1392802.5476151,0
+TTEK.US,D,20100909,000000,3.51843,3.55874,3.48991,3.52233,1802458.7323506,0
+TTEK.US,D,20100910,000000,3.5153,3.54575,3.44665,3.52039,2700962.10919,0
+TTEK.US,D,20100913,000000,3.56069,3.60849,3.51843,3.5959,1636071.6668401,0
+TTEK.US,D,20100914,000000,3.57388,3.66573,3.57388,3.63799,2885083.3627869,0
+TTEK.US,D,20100915,000000,3.63423,3.67929,3.59962,3.67138,1948945.0585488,0
+TTEK.US,D,20100916,000000,3.67731,3.68103,3.59393,3.63423,1411492.8662895,0
+TTEK.US,D,20100917,000000,3.67533,3.68258,3.60315,3.67138,2181752.6851171,0
+TTEK.US,D,20100920,000000,3.65978,3.75203,3.65978,3.7426,2434232.1899528,0
+TTEK.US,D,20100921,000000,3.72922,3.73491,3.67929,3.69872,1781907.0105103,0
+TTEK.US,D,20100922,000000,3.69499,3.72922,3.67138,3.70405,1676793.6754458,0
+TTEK.US,D,20100923,000000,3.68103,3.70779,3.62145,3.63247,1740615.3921926,0
+TTEK.US,D,20100924,000000,3.68792,3.74829,3.66573,3.73882,1441600.8082084,0
+TTEK.US,D,20100927,000000,3.73491,3.76125,3.68792,3.74452,1550737.0118639,0
+TTEK.US,D,20100928,000000,3.76125,3.81943,3.71246,3.80687,2618872.1952517,0
+TTEK.US,D,20100929,000000,3.7845,3.87472,3.7538,3.85051,2768333.7150347,0
+TTEK.US,D,20100930,000000,3.87627,3.89577,3.73685,3.84719,3117829.9597432,0
+TTEK.US,D,20101001,000000,3.88668,3.8977,3.8584,3.88668,2180247.2880211,0
+TTEK.US,D,20101004,000000,3.87138,3.89065,3.76635,3.79369,1728892.620888,0
+TTEK.US,D,20101005,000000,3.83815,3.8977,3.81576,3.8696,1339788.1579929,0
+TTEK.US,D,20101006,000000,3.87983,3.88179,3.83241,3.85051,1337570.7487569,0
+TTEK.US,D,20101007,000000,3.80885,3.92035,3.80687,3.89243,1583108.1352278,0
+TTEK.US,D,20101008,000000,3.90362,3.95926,3.85642,3.92213,914676.22401886,0
+TTEK.US,D,20101011,000000,3.91839,3.96832,3.89577,3.92403,874061.01723423,0
+TTEK.US,D,20101012,000000,3.90739,3.94274,3.85642,3.92996,1004837.3041438,0
+TTEK.US,D,20101013,000000,3.93529,4.0725,3.92403,4.02275,1370938.6891168,0
+TTEK.US,D,20101014,000000,4.01728,4.05836,3.99371,4.01728,1730748.9382529,0
+TTEK.US,D,20101015,000000,4.06525,4.07408,3.97538,4.00094,2303110.0685751,0
+TTEK.US,D,20101018,000000,3.99914,4.03457,3.97006,4.02473,890737.35871266,0
+TTEK.US,D,20101019,000000,3.96655,4.01532,3.88534,3.913,1519301.6758839,0
+TTEK.US,D,20101020,000000,3.92996,3.96317,3.92213,3.94668,1196882.2356986,0
+TTEK.US,D,20101021,000000,3.95021,4.01174,3.8584,3.91124,1737935.1750658,0
+TTEK.US,D,20101022,000000,3.91124,3.95021,3.89964,3.913,731526.35841288,0
+TTEK.US,D,20101025,000000,3.94845,4.00627,3.94076,3.96832,1255028.1985297,0
+TTEK.US,D,20101026,000000,3.93921,3.98814,3.9144,3.93371,1618200.1621267,0
+TTEK.US,D,20101027,000000,3.90164,3.90164,3.80138,3.8696,1407424.2254896,0
+TTEK.US,D,20101028,000000,3.90561,3.90561,3.85051,3.88668,785115.44354814,0
+TTEK.US,D,20101029,000000,3.86765,3.89243,3.84346,3.86367,833054.20377252,0
+TTEK.US,D,20101101,000000,3.8696,3.96123,3.7882,3.83439,1687890.8932274,0
+TTEK.US,D,20101102,000000,3.86565,3.88668,3.82337,3.87627,2160778.8417938,0
+TTEK.US,D,20101103,000000,3.87627,3.93723,3.83439,3.92798,1793858.6428599,0
+TTEK.US,D,20101104,000000,3.97204,4.0564,3.97204,3.99191,2035744.4242129,0
+TTEK.US,D,20101105,000000,4.00627,4.02473,3.95219,3.97733,1768917.8747567,0
+TTEK.US,D,20101108,000000,3.94845,3.98991,3.94274,3.96317,1181680.7765101,0
+TTEK.US,D,20101109,000000,3.97913,3.98814,3.90362,3.91124,1119710.2913272,0
+TTEK.US,D,20101110,000000,3.92996,4.01334,3.9164,3.99718,2558590.1960006,0
+TTEK.US,D,20101111,000000,3.97913,4.38716,3.9144,4.37941,5642050.3125867,0
+TTEK.US,D,20101112,000000,4.35898,4.35898,4.29333,4.30731,2118297.1460422,0
+TTEK.US,D,20101115,000000,4.33286,4.33286,4.26875,4.28564,1982241.7976947,0
+TTEK.US,D,20101116,000000,4.24891,4.27997,4.15095,4.17729,2986901.0988035,0
+TTEK.US,D,20101117,000000,4.19759,4.21586,4.09121,4.17729,2557008.5118898,0
+TTEK.US,D,20101118,000000,4.21939,4.26875,4.19579,4.20328,1657182.8267904,0
+TTEK.US,D,20101119,000000,4.20895,4.20895,4.115,4.19759,1452331.8483181,0
+TTEK.US,D,20101122,000000,4.1549,4.21586,4.12974,4.19579,1392797.4618141,0
+TTEK.US,D,20101123,000000,4.14763,4.19381,4.12581,4.19203,1170425.8988974,0
+TTEK.US,D,20101124,000000,4.22882,4.313,4.21426,4.30392,1072158.0519787,0
+TTEK.US,D,20101126,000000,4.24891,4.28368,4.19956,4.26305,737766.6362397,0
+TTEK.US,D,20101129,000000,4.22882,4.28195,4.14919,4.27068,1201723.9182504,0
+TTEK.US,D,20101130,000000,4.23276,4.23965,4.1738,4.23965,2230245.7976505,0
+TTEK.US,D,20101201,000000,4.30731,4.39026,4.29511,4.34406,2138701.3796535,0
+TTEK.US,D,20101202,000000,4.3309,4.41604,4.30571,4.41426,2089582.7135971,0
+TTEK.US,D,20101203,000000,4.38317,4.48367,4.33815,4.47264,1617233.8599367,0
+TTEK.US,D,20101206,000000,4.44296,4.50176,4.44296,4.48191,1563232.8249205,0
+TTEK.US,D,20101207,000000,4.52043,4.52593,4.47264,4.50176,1598029.8753613,0
+TTEK.US,D,20101208,000000,4.51512,4.58451,4.50941,4.54993,1879340.786065,0
+TTEK.US,D,20101209,000000,4.58257,4.58257,4.48367,4.54818,2213940.719645,0
+TTEK.US,D,20101210,000000,4.54818,4.65944,4.52399,4.63408,1404957.6120047,0
+TTEK.US,D,20101213,000000,4.62643,4.69679,4.62643,4.65039,1494788.1150648,0
+TTEK.US,D,20101214,000000,4.66691,4.67242,4.61974,4.64686,1445516.8749784,0
+TTEK.US,D,20101215,000000,4.62838,4.69112,4.60695,4.64508,3185735.574693,0
+TTEK.US,D,20101216,000000,4.65039,4.73322,4.59399,4.72727,2369154.2803589,0
+TTEK.US,D,20101217,000000,4.73865,4.85037,4.72373,4.84157,3401800.7443699,0
+TTEK.US,D,20101220,000000,4.85237,4.86354,4.81756,4.82659,3836285.8095866,0
+TTEK.US,D,20101221,000000,4.82659,4.86711,4.82659,4.85237,3536437.1542384,0
+TTEK.US,D,20101222,000000,4.84348,4.86711,4.80612,4.84698,973941.0630699,0
+TTEK.US,D,20101223,000000,4.98269,4.98269,4.7039,4.87614,1754591.1733402,0
+TTEK.US,D,20101227,000000,4.87434,4.87434,4.73865,4.77959,1186552.9738679,0
+TTEK.US,D,20101228,000000,4.78271,4.81163,4.70234,4.78427,914706.73882484,0
+TTEK.US,D,20101229,000000,4.77606,4.77766,4.72373,4.75147,1029116.9181171,0
+TTEK.US,D,20101230,000000,4.74223,4.74223,4.63408,4.63408,4524999.8951829,0
+TTEK.US,D,20101231,000000,4.65039,4.69855,4.59024,4.59789,2193399.1694067,0
+TTEK.US,D,20110103,000000,4.65039,4.67634,4.6323,4.65235,1486147.339166,0
+TTEK.US,D,20110104,000000,4.64882,4.67811,4.48031,4.52593,2082310.0181674,0
+TTEK.US,D,20110105,000000,4.50176,4.51316,4.46341,4.47835,2333457.0431411,0
+TTEK.US,D,20110106,000000,4.47462,4.47462,4.41229,4.43767,2560141.3653056,0
+TTEK.US,D,20110107,000000,4.42685,4.44119,4.30571,4.35898,2245910.06473,0
+TTEK.US,D,20110110,000000,4.32537,4.40266,4.30731,4.38716,2447882.4798363,0
+TTEK.US,D,20110111,000000,4.49527,4.67436,4.46893,4.54993,4721082.9527314,0
+TTEK.US,D,20110112,000000,4.57312,4.59024,4.51512,4.52201,1653444.7630555,0
+TTEK.US,D,20110113,000000,4.52201,4.5462,4.49841,4.54047,1174636.9421253,0
+TTEK.US,D,20110114,000000,4.51846,4.58628,4.50548,4.56411,1068562.3906718,0
+TTEK.US,D,20110118,000000,4.57312,4.58451,4.50176,4.57312,1339467.7525299,0
+TTEK.US,D,20110119,000000,4.55365,4.60695,4.51119,4.52399,2449092.9004743,0
+TTEK.US,D,20110120,000000,4.49134,4.54047,4.44492,4.44492,1208650.7792122,0
+TTEK.US,D,20110121,000000,4.35744,4.40266,4.26483,4.39379,2783616.5470393,0
+TTEK.US,D,20110124,000000,4.36467,4.43925,4.36467,4.40108,1682260.9115205,0
+TTEK.US,D,20110125,000000,4.38516,4.41604,4.30392,4.37238,1284942.8800107,0
+TTEK.US,D,20110126,000000,4.38516,4.49683,4.38516,4.42685,1800582.0717817,0
+TTEK.US,D,20110127,000000,4.4304,4.44296,4.36467,4.3704,1142820.1710703,0
+TTEK.US,D,20110128,000000,4.35566,4.40108,4.23965,4.24358,1588143.0782177,0
+TTEK.US,D,20110131,000000,4.2597,4.30058,4.23078,4.24732,2568293.9043084,0
+TTEK.US,D,20110201,000000,4.29135,4.58081,4.28195,4.50352,4028590.1169922,0
+TTEK.US,D,20110202,000000,4.50745,4.51846,4.38832,4.44296,2579996.332409,0
+TTEK.US,D,20110203,000000,4.38716,4.41782,4.23965,4.34406,3937020.2699903,0
+TTEK.US,D,20110204,000000,4.3289,4.41229,4.32341,4.40108,2350769.1097445,0
+TTEK.US,D,20110207,000000,4.41956,4.44867,4.38516,4.40108,1605902.6953091,0
+TTEK.US,D,20110208,000000,4.37763,4.38716,4.30731,4.35566,2383877.6742534,0
+TTEK.US,D,20110209,000000,4.35898,4.43767,4.30058,4.31123,1467868.9703726,0
+TTEK.US,D,20110210,000000,4.29135,4.37596,4.28564,4.35566,1110494.8199154,0
+TTEK.US,D,20110211,000000,4.3289,4.40266,4.3289,4.38832,884675.08392087,0
+TTEK.US,D,20110214,000000,4.40855,4.47264,4.35898,4.39735,1438010.2327026,0
+TTEK.US,D,20110215,000000,4.3993,4.44296,4.33286,4.33286,1824414.1352669,0
+TTEK.US,D,20110216,000000,4.33286,4.36843,4.30254,4.36078,1011606.5052747,0
+TTEK.US,D,20110218,000000,4.29135,4.29902,4.22097,4.28195,1461664.2931528,0
+TTEK.US,D,20110222,000000,4.23276,4.3165,4.22882,4.26483,1944235.6068229,0
+TTEK.US,D,20110223,000000,4.27266,4.31474,4.16433,4.17556,1608059.074933,0
+TTEK.US,D,20110224,000000,4.18834,4.26128,4.12778,4.21939,1847778.3050601,0
+TTEK.US,D,20110225,000000,4.27068,4.27068,4.21762,4.26305,1010146.8803877,0
+TTEK.US,D,20110228,000000,4.33286,4.36843,4.28195,4.31123,1619888.6480587,0
+TTEK.US,D,20110301,000000,4.35566,4.35566,4.17002,4.1846,1364739.0976981,0
+TTEK.US,D,20110302,000000,4.19381,4.21254,4.10789,4.14763,1051458.8419094,0
+TTEK.US,D,20110303,000000,4.15866,4.2577,4.14919,4.21095,1478483.0370593,0
+TTEK.US,D,20110304,000000,4.20701,4.2577,4.2015,4.23965,1172877.2549793,0
+TTEK.US,D,20110307,000000,4.28195,4.30058,4.15668,4.19956,2011729.2718917,0
+TTEK.US,D,20110308,000000,4.21939,4.34011,4.13817,4.29511,1933758.8567632,0
+TTEK.US,D,20110309,000000,4.32537,4.36275,4.26681,4.33461,1309314.0384018,0
+TTEK.US,D,20110310,000000,4.2894,4.2894,4.21254,4.23078,1787425.1045951,0
+TTEK.US,D,20110311,000000,4.19203,4.26305,4.13443,4.23965,1362933.638343,0
+TTEK.US,D,20110314,000000,4.21254,4.25265,4.15668,4.23078,1392533.0001621,0
+TTEK.US,D,20110315,000000,4.07783,4.22295,4.07783,4.19381,1372001.6215258,0
+TTEK.US,D,20110316,000000,4.17729,4.23276,4.14017,4.18103,1849354.9033701,0
+TTEK.US,D,20110317,000000,4.24158,4.2597,4.19579,4.2015,1373939.3117067,0
+TTEK.US,D,20110318,000000,4.22491,4.29709,4.21426,4.23809,3850729.4844261,0
+TTEK.US,D,20110321,000000,4.29709,4.36665,4.27424,4.36467,805194.18589549,0
+TTEK.US,D,20110322,000000,4.36467,4.42109,4.35369,4.41426,1177332.4166552,0
+TTEK.US,D,20110323,000000,4.41956,4.47835,4.38317,4.47264,1713035.0933705,0
+TTEK.US,D,20110324,000000,4.49331,4.50745,4.44296,4.45946,1917835.2138327,0
+TTEK.US,D,20110325,000000,4.48367,4.50352,4.46695,4.49841,2727830.3958721,0
+TTEK.US,D,20110328,000000,4.51119,4.51668,4.48367,4.49683,942922.76277194,0
+TTEK.US,D,20110329,000000,4.53322,4.5462,4.45221,4.4577,2048738.6457675,0
+TTEK.US,D,20110330,000000,4.4577,4.47462,4.43212,4.4577,4695821.7791652,0
+TTEK.US,D,20110331,000000,4.4709,4.53891,4.4577,4.52924,1405049.1564227,0
+TTEK.US,D,20110401,000000,4.52201,4.58081,4.44688,4.56056,1001958.740778,0
+TTEK.US,D,20110404,000000,4.59593,4.67634,4.56583,4.58628,1994412.1194873,0
+TTEK.US,D,20110405,000000,4.58828,4.64137,4.56917,4.58828,1201189.9091454,0
+TTEK.US,D,20110406,000000,4.65039,4.66691,4.59593,4.60893,1667145.9109491,0
+TTEK.US,D,20110407,000000,4.61974,4.63034,4.55365,4.55698,817725.59955903,0
+TTEK.US,D,20110408,000000,4.59593,4.61067,4.47835,4.49527,1148836.6736531,0
+TTEK.US,D,20110411,000000,4.48756,4.52043,4.44492,4.46497,690880.63682222,0
+TTEK.US,D,20110412,000000,4.40266,4.43408,4.36078,4.36275,1000992.438588,0
+TTEK.US,D,20110413,000000,4.3704,4.42109,4.2894,4.32537,1063929.2259609,0
+TTEK.US,D,20110414,000000,4.26681,4.35369,4.24732,4.31474,1009648.4718898,0
+TTEK.US,D,20110415,000000,4.29333,4.30392,4.24732,4.27424,2789638.1354231,0
+TTEK.US,D,20110418,000000,4.23653,4.25437,4.10969,4.25265,2162558.8721437,0
+TTEK.US,D,20110419,000000,4.24891,4.28195,4.22097,4.27424,1143405.0381853,0
+TTEK.US,D,20110420,000000,4.31123,4.3289,4.24554,4.27799,1295617.9763093,0
+TTEK.US,D,20110421,000000,4.39379,4.3993,4.27799,4.27997,2260541.9142065,0
+TTEK.US,D,20110425,000000,4.31123,4.3165,4.23653,4.26128,1269482.0449712,0
+TTEK.US,D,20110426,000000,4.30392,4.313,4.26128,4.26483,1548524.688429,0
+TTEK.US,D,20110427,000000,4.27424,4.28195,4.23965,4.27266,1318504.0808086,0
+TTEK.US,D,20110428,000000,4.26483,4.30058,4.23809,4.28742,966500.53620715,0
+TTEK.US,D,20110429,000000,4.30254,4.34778,4.28368,4.33286,1054678.1539422,0
+TTEK.US,D,20110502,000000,4.33461,4.37941,4.31474,4.32341,1480791.9907132,0
+TTEK.US,D,20110503,000000,4.31123,4.3179,4.18658,4.23276,1524819.7699688,0
+TTEK.US,D,20110504,000000,4.21762,4.23653,4.14017,4.14584,1244968.484152,0
+TTEK.US,D,20110505,000000,4.14017,4.23078,4.12974,4.14919,2107067.6974346,0
+TTEK.US,D,20110506,000000,4.21586,4.33815,4.18103,4.30392,2530241.9412276,0
+TTEK.US,D,20110509,000000,4.31123,4.3993,4.30731,4.34582,1632903.2128172,0
+TTEK.US,D,20110510,000000,4.38141,4.5462,4.38141,4.51512,1859495.9905637,0
+TTEK.US,D,20110511,000000,4.49331,4.51119,4.38832,4.42487,1062327.198646,0
+TTEK.US,D,20110512,000000,4.41426,4.48367,4.39379,4.47264,1029701.785232,0
+TTEK.US,D,20110513,000000,4.48936,4.48936,4.39735,4.4046,816983.07261307,0
+TTEK.US,D,20110516,000000,4.37238,4.44492,4.36665,4.38516,1459360.4252999,0
+TTEK.US,D,20110517,000000,4.36275,4.39735,4.35566,4.36843,3581614.32452,0
+TTEK.US,D,20110518,000000,4.38516,4.41956,4.36843,4.38832,1138588.7846385,0
+TTEK.US,D,20110519,000000,4.40855,4.45043,4.35169,4.35898,1170202.1236534,0
+TTEK.US,D,20110520,000000,4.33461,4.38716,4.3289,4.34977,1192477.9320327,0
+TTEK.US,D,20110523,000000,4.32712,4.34977,4.313,4.3289,1145505.4739982,0
+TTEK.US,D,20110524,000000,4.34778,4.36843,4.31123,4.33815,1708803.7069387,0
+TTEK.US,D,20110525,000000,4.33815,4.3704,4.3309,4.34582,837331.36241341,0
+TTEK.US,D,20110526,000000,4.34406,4.39379,4.33286,4.38141,1558640.3466177,0
+TTEK.US,D,20110527,000000,4.38141,4.44492,4.38141,4.41229,781112.91816122,0
+TTEK.US,D,20110531,000000,4.44296,4.46497,4.40266,4.46341,1688882.6244224,0
+TTEK.US,D,20110601,000000,4.43767,4.43925,4.35566,4.35898,2280880.0324048,0
+TTEK.US,D,20110602,000000,4.35169,4.3704,4.28195,4.30731,2833406.5388276,0
+TTEK.US,D,20110603,000000,4.21939,4.25616,4.1439,4.14584,1604026.0347401,0
+TTEK.US,D,20110606,000000,4.15668,4.16433,4.0725,4.08528,1016387.1582145,0
+TTEK.US,D,20110607,000000,4.12247,4.12247,4.04382,4.06014,1144208.5947433,0
+TTEK.US,D,20110608,000000,4.03258,4.07983,4.01174,4.01532,1903442.3970032,0
+TTEK.US,D,20110609,000000,4.03258,4.0725,4.01532,4.04006,1624435.3541524,0
+TTEK.US,D,20110610,000000,4.01174,4.05105,3.9447,3.96317,1174550.4835083,0
+TTEK.US,D,20110613,000000,3.96123,4.02275,3.9447,3.99191,1151908.497457,0
+TTEK.US,D,20110614,000000,4.02672,4.05836,4.00799,4.04206,1061940.67777,0
+TTEK.US,D,20110615,000000,3.99523,4.02868,3.94274,3.95926,929587.79255036,0
+TTEK.US,D,20110616,000000,3.97913,4.07585,3.96832,4.03457,1560227.1165296,0
+TTEK.US,D,20110617,000000,4.05484,4.08348,4.01532,4.04915,1993527.1901132,0
+TTEK.US,D,20110620,000000,4.04382,4.10789,4.04206,4.08726,886175.39521574,0
+TTEK.US,D,20110621,000000,4.12247,4.16239,4.08528,4.13643,927517.87154349,0
+TTEK.US,D,20110622,000000,4.10969,4.16433,4.09317,4.09317,829280.53943064,0
+TTEK.US,D,20110623,000000,4.03811,4.07408,3.99523,4.06385,2366880.927312,0
+TTEK.US,D,20110624,000000,4.06703,4.16239,4.05836,4.15095,10423903.501465,0
+TTEK.US,D,20110627,000000,4.12778,4.17729,4.1136,4.14584,1670202.4773499,0
+TTEK.US,D,20110628,000000,4.1439,4.18103,4.09121,4.14763,2364246.4823941,0
+TTEK.US,D,20110629,000000,4.16239,4.1846,4.08726,4.12443,2018742.5914704,0
+TTEK.US,D,20110630,000000,4.14763,4.14763,4.10789,4.12778,1736836.6420497,0
+TTEK.US,D,20110701,000000,4.13268,4.21939,4.12778,4.21254,3011770.6656927,0
+TTEK.US,D,20110705,000000,4.19759,4.2577,4.19759,4.23276,1778677.5268754,0
+TTEK.US,D,20110706,000000,4.22097,4.24554,4.2015,4.21939,1321011.3807014,0
+TTEK.US,D,20110707,000000,4.25265,4.28742,4.22882,4.26875,985404.45852351,0
+TTEK.US,D,20110708,000000,4.21095,4.36843,4.19759,4.32341,1972766.950432,0
+TTEK.US,D,20110711,000000,4.26128,4.31123,4.1549,4.19203,1491914.6374998,0
+TTEK.US,D,20110712,000000,4.15295,4.16239,4.07585,4.10969,1903976.4061082,0
+TTEK.US,D,20110713,000000,4.11696,4.21939,4.09317,4.12778,1773459.4950496,0
+TTEK.US,D,20110714,000000,4.13268,4.15866,4.01334,4.02275,948313.71183179,0
+TTEK.US,D,20110715,000000,4.03064,4.09317,3.98991,4.03811,1794896.1462639,0
+TTEK.US,D,20110718,000000,4.02868,4.03064,3.95021,3.97204,813911.24880916,0
+TTEK.US,D,20110719,000000,4.00799,4.08157,3.97538,4.0725,1025109.3069292,0
+TTEK.US,D,20110720,000000,4.0725,4.12778,4.03811,4.09317,1235300.3764513,0
+TTEK.US,D,20110721,000000,4.10969,4.25067,4.09707,4.22882,1711407.6370506,0
+TTEK.US,D,20110722,000000,4.23276,4.26875,4.21254,4.24554,1284622.4745477,0
+TTEK.US,D,20110725,000000,4.1846,4.22491,4.17202,4.18834,939474.58969398,0
+TTEK.US,D,20110726,000000,4.19203,4.19381,4.10611,4.12247,877722.79395408,0
+TTEK.US,D,20110727,000000,4.09906,4.1187,4.00429,4.03653,1580031.2256229,0
+TTEK.US,D,20110728,000000,4.02672,4.0725,4.00799,4.03653,1015634.4596665,0
+TTEK.US,D,20110729,000000,4.00254,4.10264,3.99371,4.03653,1690021.8438463,0
+TTEK.US,D,20110801,000000,4.05105,4.09317,3.96497,4.00799,1732788.3444539,0
+TTEK.US,D,20110802,000000,3.9864,4.06014,3.8309,3.8401,1745802.9092125,0
+TTEK.US,D,20110803,000000,3.85642,3.86367,3.69127,3.81198,3042682.1641697,0
+TTEK.US,D,20110804,000000,4.14763,4.14763,3.87472,3.89065,4741787.2486017,0
+TTEK.US,D,20110805,000000,3.9447,3.95926,3.65055,3.68414,3777585.4944465,0
+TTEK.US,D,20110808,000000,3.59764,3.7426,3.39966,3.39966,3967641.8778102,0
+TTEK.US,D,20110809,000000,3.4677,3.54775,3.22288,3.52233,5038370.819708,0
+TTEK.US,D,20110810,000000,3.61771,3.61771,3.33695,3.34815,2845790.4642622,0
+TTEK.US,D,20110811,000000,3.35153,3.58114,3.35153,3.52906,2546791.137681,0
+TTEK.US,D,20110812,000000,3.53082,3.59099,3.4433,3.54575,1268744.6038262,0
+TTEK.US,D,20110815,000000,3.57583,3.6541,3.55874,3.6541,795953.28547874,0
+TTEK.US,D,20110816,000000,3.61574,3.63799,3.55698,3.59099,1452998.0882491,0
+TTEK.US,D,20110817,000000,3.5959,3.64132,3.54204,3.57781,1243758.063514,0
+TTEK.US,D,20110818,000000,3.486,3.50996,3.34418,3.36646,3830172.6767848,0
+TTEK.US,D,20110819,000000,3.30431,3.44525,3.30431,3.37767,2432223.2985578,0
+TTEK.US,D,20110822,000000,3.46946,3.46946,3.36974,3.38314,1588875.4335616,0
+TTEK.US,D,20110823,000000,3.37767,3.49365,3.3405,3.48799,1360823.0309282,0
+TTEK.US,D,20110824,000000,3.47104,3.56796,3.45806,3.55698,1028445.5923851,0
+TTEK.US,D,20110825,000000,3.6012,3.6012,3.45414,3.46946,1482536.4204561,0
+TTEK.US,D,20110826,000000,3.4396,3.53631,3.38865,3.51648,1417438.1676583,0
+TTEK.US,D,20110829,000000,3.55698,3.69127,3.55698,3.68594,1479683.2860953,0
+TTEK.US,D,20110830,000000,3.67336,3.72724,3.62345,3.70405,1902786.3286743,0
+TTEK.US,D,20110831,000000,3.71112,3.72524,3.61949,3.65215,1866199.0762815,0
+TTEK.US,D,20110901,000000,3.6675,3.67533,3.52039,3.56996,1958714.8822695,0
+TTEK.US,D,20110902,000000,3.49558,3.52233,3.39768,3.41046,2460820.7575799,0
+TTEK.US,D,20110906,000000,3.35736,3.416,3.31176,3.40343,1924426.4119286,0
+TTEK.US,D,20110907,000000,3.46377,3.52706,3.44525,3.52233,2381212.7145295,0
+TTEK.US,D,20110908,000000,3.5153,3.54967,3.49738,3.51843,1861860.8880286,0
+TTEK.US,D,20110909,000000,3.48799,3.48799,3.34993,3.38314,2062714.426915,0
+TTEK.US,D,20110912,000000,3.3297,3.41226,3.31494,3.38314,1819948.801989,0
+TTEK.US,D,20110913,000000,3.39768,3.4433,3.38314,3.42486,1403772.6203717,0
+TTEK.US,D,20110914,000000,3.46377,3.57583,3.38668,3.51648,1569290.0139113,0
+TTEK.US,D,20110915,000000,3.54575,3.60495,3.4677,3.59962,2104438.3383176,0
+TTEK.US,D,20110916,000000,3.62716,3.62716,3.53455,3.56641,1733398.6405739,0
+TTEK.US,D,20110919,000000,3.49167,3.53826,3.45414,3.50521,1159547.3705588,0
+TTEK.US,D,20110920,000000,3.50819,3.60495,3.50134,3.50329,3004935.349149,0
+TTEK.US,D,20110921,000000,3.50819,3.52233,3.40869,3.41226,2525583.3475117,0
+TTEK.US,D,20110922,000000,3.35915,3.4301,3.28226,3.37941,3755696.2069432,0
+TTEK.US,D,20110923,000000,3.34815,3.55163,3.34815,3.5153,3595813.8809115,0
+TTEK.US,D,20110926,000000,3.53259,3.58312,3.486,3.57919,1860742.0118087,0
+TTEK.US,D,20110927,000000,3.64132,3.69499,3.56069,3.60691,2823946.948968,0
+TTEK.US,D,20110928,000000,3.59393,3.5959,3.42486,3.42486,2668804.589468,0
+TTEK.US,D,20110929,000000,3.48991,3.50819,3.37373,3.45039,2683217.7495016,0
+TTEK.US,D,20110930,000000,3.39045,3.51332,3.39045,3.43763,3370604.4410369,0
+TTEK.US,D,20111003,000000,3.43407,3.44525,3.21565,3.21565,2665234.3571662,0
+TTEK.US,D,20111004,000000,3.19454,3.41931,3.17589,3.40693,2986056.8558375,0
+TTEK.US,D,20111005,000000,3.37567,3.50819,3.34418,3.46377,1965372.1957783,0
+TTEK.US,D,20111006,000000,3.486,3.50819,3.42664,3.50329,1929603.7573464,0
+TTEK.US,D,20111007,000000,3.51843,3.53826,3.42127,3.4561,921959.09105066,0
+TTEK.US,D,20111010,000000,3.52392,3.61396,3.473,3.60849,1866890.7452175,0
+TTEK.US,D,20111011,000000,3.59099,3.63048,3.54967,3.61396,2332043.1904631,0
+TTEK.US,D,20111012,000000,3.64679,3.72724,3.61949,3.70953,1939775.3593461,0
+TTEK.US,D,20111013,000000,3.70206,3.76125,3.64859,3.74829,2884061.116786,0
+TTEK.US,D,20111014,000000,3.76301,3.85249,3.76301,3.85249,1662945.0393232,0
+TTEK.US,D,20111017,000000,3.8175,3.82536,3.72724,3.75554,2522252.1478569,0
+TTEK.US,D,20111018,000000,3.73882,3.80885,3.65978,3.7845,2983569.8991487,0
+TTEK.US,D,20111019,000000,3.73118,3.83815,3.73118,3.7715,2609600.780029,0
+TTEK.US,D,20111020,000000,3.73118,3.81198,3.70779,3.80885,1784048.1327312,0
+TTEK.US,D,20111021,000000,3.87472,3.89964,3.81398,3.89243,1601783.1964992,0
+TTEK.US,D,20111024,000000,3.88668,4.10455,3.88179,4.10264,2335425.248128,0
+TTEK.US,D,20111025,000000,4.06189,4.06525,3.95219,3.96655,3005103.180582,0
+TTEK.US,D,20111026,000000,4.01174,4.06189,3.90164,4.04382,1798176.4879087,0
+TTEK.US,D,20111027,000000,4.14017,4.2894,4.09121,4.2577,2364805.9205041,0
+TTEK.US,D,20111028,000000,4.22882,4.27424,4.12443,4.12974,1807554.7049524,0
+TTEK.US,D,20111031,000000,4.04915,4.12443,3.99371,3.99914,1662456.8024272,0
+TTEK.US,D,20111101,000000,3.86765,3.9846,3.8419,3.85446,1881746.369938,0
+TTEK.US,D,20111102,000000,3.92213,3.99914,3.89065,3.93921,2186731.6842959,0
+TTEK.US,D,20111103,000000,4.00094,4.12778,3.93529,4.10611,2048580.9859365,0
+TTEK.US,D,20111104,000000,4.03653,4.06525,3.99523,4.03258,1325949.6934723,0
+TTEK.US,D,20111107,000000,4.01532,4.01532,3.89437,3.97733,1781108.5397533,0
+TTEK.US,D,20111108,000000,3.92213,4.09317,3.92213,4.0725,1680943.6890616,0
+TTEK.US,D,20111109,000000,3.95926,4.00254,3.8977,3.90933,2251407.8156108,0
+TTEK.US,D,20111110,000000,3.96832,4.19203,3.92996,4.07074,2251748.5642778,0
+TTEK.US,D,20111111,000000,4.08528,4.17556,4.07408,4.13268,1769650.2301007,0
+TTEK.US,D,20111114,000000,4.11696,4.11696,4.03457,4.06189,1317832.7550766,0
+TTEK.US,D,20111115,000000,4.02868,4.19579,4.02868,4.17907,1710614.2520946,0
+TTEK.US,D,20111116,000000,4.12974,4.19381,4.08157,4.08726,2205615.2634083,0
+TTEK.US,D,20111117,000000,4.06703,4.1136,4.00627,4.02473,1369107.8007569,0
+TTEK.US,D,20111118,000000,4.04915,4.10611,4.02672,4.10104,1370781.0292858,0
+TTEK.US,D,20111121,000000,3.98814,4.02275,3.9447,3.95021,2085931.1084792,0
+TTEK.US,D,20111122,000000,3.9447,3.95592,3.8696,3.88356,1041541.5299597,0
+TTEK.US,D,20111123,000000,3.80333,3.84913,3.7715,3.80138,1407612.4001266,0
+TTEK.US,D,20111125,000000,3.77346,3.81943,3.72922,3.73118,579282.9054829,0
+TTEK.US,D,20111128,000000,3.81576,3.913,3.79369,3.87472,1679982.4726726,0
+TTEK.US,D,20111129,000000,3.88356,3.92213,3.86193,3.88534,1506017.5636724,0
+TTEK.US,D,20111130,000000,4.02275,4.12443,3.96497,4.10789,3963232.4883434,0
+TTEK.US,D,20111201,000000,4.08348,4.12581,4.04206,4.04382,1205797.6448513,0
+TTEK.US,D,20111202,000000,4.10789,4.12443,4.00627,4.02275,752662.94736821,0
+TTEK.US,D,20111205,000000,4.09121,4.09317,4.01532,4.0564,1694227.8012732,0
+TTEK.US,D,20111206,000000,4.0564,4.14919,4.04382,4.1187,1266501.7655853,0
+TTEK.US,D,20111207,000000,4.02473,4.12443,4.01334,4.10455,1004399.9252579,0
+TTEK.US,D,20111208,000000,4.05105,4.0725,3.95021,3.95926,1469857.5185636,0
+TTEK.US,D,20111209,000000,3.96497,4.05305,3.96497,4.03258,1548036.451533,0
+TTEK.US,D,20111212,000000,4.02473,4.04915,3.96655,4.04576,1700234.1322539,0
+TTEK.US,D,20111213,000000,4.06703,4.07585,3.913,3.94076,1691837.4748033,0
+TTEK.US,D,20111214,000000,3.86765,3.90739,3.8309,3.83439,1300942.8099561,0
+TTEK.US,D,20111215,000000,3.88179,3.92798,3.8401,3.89964,1019967.5621184,0
+TTEK.US,D,20111216,000000,3.94076,4.00799,3.8309,3.85051,3756591.3079192,0
+TTEK.US,D,20111219,000000,3.85642,3.90933,3.78995,3.79764,1612580.3520218,0
+TTEK.US,D,20111220,000000,3.8977,3.95786,3.88179,3.94668,1615896.2942737,0
+TTEK.US,D,20111221,000000,3.95021,4.00977,3.89577,4.00094,1010538.4870647,0
+TTEK.US,D,20111222,000000,4.01921,4.14017,3.98266,4.08924,1237599.1585033,0
+TTEK.US,D,20111223,000000,4.115,4.14214,4.04915,4.05305,888336.86064077,0
+TTEK.US,D,20111227,000000,4.02672,4.06385,3.97538,4.04006,986248.70148954,0
+TTEK.US,D,20111228,000000,4.03811,4.03811,3.91839,3.93529,1725047.7553322,0
+TTEK.US,D,20111229,000000,4.00799,4.03457,3.95926,3.99523,4949196.3849769,0
+TTEK.US,D,20111230,000000,4.02868,4.02868,3.96123,3.96123,1335017.676655,0
+TTEK.US,D,20120103,000000,4.02672,4.06703,4.00094,4.04006,2241470.1604571,0
+TTEK.US,D,20120104,000000,4.00254,4.00977,3.9447,3.99718,1381969.7914855,0
+TTEK.US,D,20120105,000000,3.96655,4.01174,3.92996,4.00429,1367632.9184669,0
+TTEK.US,D,20120106,000000,4.01728,4.07585,3.96497,4.04915,1526676.0873337,0
+TTEK.US,D,20120109,000000,4.04576,4.05105,3.99914,4.03653,1588183.7646257,0
+TTEK.US,D,20120110,000000,4.08726,4.08924,4.04915,4.07585,1401809.5011858,0
+TTEK.US,D,20120111,000000,4.05836,4.06385,4.01728,4.03653,899800.25609437,0
+TTEK.US,D,20120112,000000,4.03811,4.07783,4.02275,4.07074,1105663.3089656,0
+TTEK.US,D,20120113,000000,4.00627,4.04382,3.99371,4.04206,1088417.3577751,0
+TTEK.US,D,20120117,000000,4.07585,4.10455,3.99191,4.00429,1535535.5526754,0
+TTEK.US,D,20120118,000000,3.9736,3.99371,3.9447,3.97733,1089729.4944331,0
+TTEK.US,D,20120119,000000,4.02097,4.05484,3.95786,4.00977,1406081.5740257,0
+TTEK.US,D,20120120,000000,4.02097,4.12247,3.99523,4.11696,1306979.6557429,0
+TTEK.US,D,20120123,000000,4.12443,4.12778,4.05484,4.12247,865023.54885752,0
+TTEK.US,D,20120124,000000,4.08157,4.19381,4.08157,4.18103,1253527.8872346,0
+TTEK.US,D,20120125,000000,4.18281,4.22882,4.12778,4.18103,1029035.5453011,0
+TTEK.US,D,20120126,000000,4.1738,4.20328,4.13268,4.16807,1419055.4523762,0
+TTEK.US,D,20120127,000000,4.14763,4.23475,4.14214,4.2015,926363.39471642,0
+TTEK.US,D,20120130,000000,4.17202,4.23475,4.16239,4.21095,1456476.776133,0
+TTEK.US,D,20120131,000000,4.24554,4.27424,4.19012,4.24158,1237802.5905432,0
+TTEK.US,D,20120201,000000,4.22295,4.36275,4.18281,4.35566,2018625.6180475,0
+TTEK.US,D,20120202,000000,4.17556,4.35566,4.13817,4.29709,2663103.4065472,0
+TTEK.US,D,20120203,000000,4.41956,4.57114,4.41956,4.56232,3450604.0907643,0
+TTEK.US,D,20120206,000000,4.53891,4.56411,4.4709,4.50352,1423688.6170871,0
+TTEK.US,D,20120207,000000,4.49683,4.56232,4.47264,4.48936,1612453.2069968,0
+TTEK.US,D,20120208,000000,4.47638,4.51119,4.43587,4.48367,1152874.799647,0
+TTEK.US,D,20120209,000000,4.56411,4.59789,4.53322,4.55169,1865883.7566195,0
+TTEK.US,D,20120210,000000,4.43587,4.51119,4.40855,4.41782,1221807.7463987,0
+TTEK.US,D,20120213,000000,4.43587,4.51512,4.42109,4.51316,657334.69342734,0
+TTEK.US,D,20120214,000000,4.47835,4.56056,4.46497,4.55698,1106792.3567876,0
+TTEK.US,D,20120215,000000,4.57901,4.57901,4.43587,4.46341,920753.75621369,0
+TTEK.US,D,20120216,000000,4.47462,4.56761,4.46893,4.55169,1089297.2013481,0
+TTEK.US,D,20120217,000000,4.56761,4.57312,4.50548,4.50941,698682.25555597,0
+TTEK.US,D,20120221,000000,4.48191,4.58628,4.40266,4.57708,1433977.1925098,0
+TTEK.US,D,20120222,000000,4.54047,4.60498,4.48031,4.54047,1936698.4497412,0
+TTEK.US,D,20120223,000000,4.56056,4.59593,4.52043,4.59399,1065597.3686889,0
+TTEK.US,D,20120224,000000,4.58257,4.58257,4.53124,4.56583,1473092.0879995,0
+TTEK.US,D,20120227,000000,4.52593,4.65039,4.45043,4.61067,2083942.5602883,0
+TTEK.US,D,20120228,000000,4.65039,4.78271,4.59964,4.63585,3384529.3641744,0
+TTEK.US,D,20120229,000000,4.66138,4.67811,4.43587,4.50548,10688497.384283,0
+TTEK.US,D,20120301,000000,4.51512,4.56232,4.46695,4.46695,2257958.3272986,0
+TTEK.US,D,20120302,000000,4.48936,4.48936,4.31989,4.34406,2379483.5421896,0
+TTEK.US,D,20120305,000000,4.38832,4.40659,4.31474,4.40659,1407622.5717286,0
+TTEK.US,D,20120306,000000,4.31474,4.39379,4.29511,4.30254,1574396.1581151,0
+TTEK.US,D,20120307,000000,4.31474,4.36665,4.30254,4.36078,1083784.1930643,0
+TTEK.US,D,20120308,000000,4.38516,4.4577,4.33815,4.44119,1745207.8704955,0
+TTEK.US,D,20120309,000000,4.42685,4.52201,4.41029,4.47638,1449214.2523053,0
+TTEK.US,D,20120312,000000,4.47462,4.51668,4.39379,4.42109,1325029.1634913,0
+TTEK.US,D,20120313,000000,4.42487,4.4577,4.34778,4.45594,2865208.0524796,0
+TTEK.US,D,20120314,000000,4.44492,4.45594,4.3704,4.38832,1667044.1949291,0
+TTEK.US,D,20120315,000000,4.37238,4.43925,4.36665,4.42685,873018.42802919,0
+TTEK.US,D,20120316,000000,4.40266,4.43408,4.37238,4.40266,2963862.4202743,0
+TTEK.US,D,20120319,000000,4.41782,4.58628,4.40659,4.54242,2629277.7440973,0
+TTEK.US,D,20120320,000000,4.5277,4.53695,4.49527,4.50548,1886572.7950868,0
+TTEK.US,D,20120321,000000,4.50745,4.56411,4.49527,4.55169,2313124.0107438,0
+TTEK.US,D,20120322,000000,4.48936,4.56761,4.48936,4.56232,2259804.4730615,0
+TTEK.US,D,20120323,000000,4.5462,4.65235,4.53695,4.63034,2799636.8201887,0
+TTEK.US,D,20120326,000000,4.67811,4.76877,4.63585,4.76288,3287288.8490576,0
+TTEK.US,D,20120327,000000,4.77071,4.80042,4.74223,4.79178,2214723.932999,0
+TTEK.US,D,20120328,000000,4.78271,4.80042,4.73322,4.79687,1685505.6525584,0
+TTEK.US,D,20120329,000000,4.76288,4.83422,4.74948,4.81361,2559983.7054747,0
+TTEK.US,D,20120330,000000,4.85958,4.85958,4.79867,4.83599,2025491.4493973,0
+TTEK.US,D,20120402,000000,4.80965,4.93434,4.80965,4.93136,2729824.0298641,0
+TTEK.US,D,20120403,000000,4.90406,4.9294,4.83599,4.85978,2572988.0986312,0
+TTEK.US,D,20120404,000000,4.79355,4.82303,4.74616,4.79529,2078475.3242135,0
+TTEK.US,D,20120405,000000,4.76485,4.79529,4.74422,4.7572,994238.49486028,0
+TTEK.US,D,20120409,000000,4.64137,4.76088,4.64137,4.72727,1373598.5630397,0
+TTEK.US,D,20120410,000000,4.70935,4.72193,4.65235,4.67969,2085463.2147872,0
+TTEK.US,D,20120411,000000,4.72193,4.78271,4.69305,4.78271,1766202.0570228,0
+TTEK.US,D,20120412,000000,4.77766,4.87236,4.74948,4.86354,1226379.8814976,0
+TTEK.US,D,20120413,000000,4.82856,4.83957,4.74223,4.80438,3326047.7384773,0
+TTEK.US,D,20120416,000000,4.81361,4.87236,4.77959,4.83224,1023242.8179623,0
+TTEK.US,D,20120417,000000,4.86354,4.97011,4.82659,4.92567,1914183.6087149,0
+TTEK.US,D,20120418,000000,4.90799,4.90799,4.83032,4.87434,2067189.9317949,0
+TTEK.US,D,20120419,000000,4.86178,4.87236,4.75343,4.81556,3142735.1272394,0
+TTEK.US,D,20120420,000000,4.92567,4.92567,4.81556,4.83957,1590787.6947376,0
+TTEK.US,D,20120423,000000,4.76485,4.81163,4.69679,4.77766,2291738.2175394,0
+TTEK.US,D,20120424,000000,4.79355,4.88553,4.76485,4.87081,1706667.6705187,0
+TTEK.US,D,20120425,000000,4.95103,5.01237,4.906,4.9587,2108878.2425905,0
+TTEK.US,D,20120426,000000,4.9587,4.9587,4.91504,4.93136,1130024.2957548,0
+TTEK.US,D,20120427,000000,4.94412,5.04444,4.90208,5.0336,1672918.2950839,0
+TTEK.US,D,20120430,000000,5.01237,5.0317,4.85782,4.89835,2230698.4339395,0
+TTEK.US,D,20120501,000000,4.89461,4.96266,4.85037,4.85037,1963785.4258663,0
+TTEK.US,D,20120502,000000,4.80238,4.95301,4.80238,4.95301,2198123.8785355,0
+TTEK.US,D,20120503,000000,5.07648,5.13668,4.74223,4.99036,3858047.9520649,0
+TTEK.US,D,20120504,000000,4.99407,5.01041,4.83422,4.84157,2045031.0968386,0
+TTEK.US,D,20120507,000000,4.85037,4.9294,4.82499,4.86901,1670421.1667929,0
+TTEK.US,D,20120508,000000,4.85237,4.89835,4.81163,4.88553,1845693.1266502,0
+TTEK.US,D,20120509,000000,4.81556,4.88183,4.77071,4.83224,2423836.8127091,0
+TTEK.US,D,20120510,000000,4.89657,4.97896,4.87987,4.96462,2818708.5739381,0
+TTEK.US,D,20120511,000000,4.91111,4.96462,4.89461,4.9294,1034151.8611069,0
+TTEK.US,D,20120514,000000,4.87987,4.90799,4.80965,4.80965,1691593.3563552,0
+TTEK.US,D,20120515,000000,4.79687,4.90799,4.78784,4.84698,1088219.0115361,0
+TTEK.US,D,20120516,000000,4.92018,4.93136,4.84157,4.85037,2046144.8872576,0
+TTEK.US,D,20120517,000000,4.88553,4.89657,4.71313,4.76683,4919810.6267999,0
+TTEK.US,D,20120518,000000,4.75147,4.80612,4.66316,4.71115,1920327.2563227,0
+TTEK.US,D,20120521,000000,4.74422,4.77248,4.66138,4.72549,2336320.349104,0
+TTEK.US,D,20120522,000000,4.71648,4.75147,4.61618,4.64137,1759768.518758,0
+TTEK.US,D,20120523,000000,4.59024,4.63781,4.54047,4.62643,1566548.7671724,0
+TTEK.US,D,20120524,000000,4.63959,4.65413,4.58081,4.64334,1255246.8879727,0
+TTEK.US,D,20120525,000000,4.64137,4.65573,4.60498,4.62287,1553401.9715878,0
+TTEK.US,D,20120529,000000,4.64137,4.67634,4.61618,4.6323,1919137.1788888,0
+TTEK.US,D,20120530,000000,4.61067,4.63959,4.57901,4.58257,1517124.953056,0
+TTEK.US,D,20120531,000000,4.59964,4.61245,4.49683,4.58451,1510701.5863932,0
+TTEK.US,D,20120601,000000,4.47638,4.54818,4.45594,4.46146,1360614.5130871,0
+TTEK.US,D,20120604,000000,4.49331,4.51119,4.37596,4.45043,1235707.2405313,0
+TTEK.US,D,20120605,000000,4.41426,4.50548,4.35369,4.50176,1661877.0211132,0
+TTEK.US,D,20120606,000000,4.51668,4.59789,4.50548,4.59789,857008.32648177,0
+TTEK.US,D,20120607,000000,4.64882,4.69855,4.50941,4.51316,1532438.2998665,0
+TTEK.US,D,20120608,000000,4.50548,4.62483,4.43767,4.61794,2099550.8835568,0
+TTEK.US,D,20120611,000000,4.67436,4.67436,4.54422,4.5462,1722357.3666032,0
+TTEK.US,D,20120612,000000,4.56917,4.59024,4.51668,4.59024,681888.94065453,0
+TTEK.US,D,20120613,000000,4.59964,4.63408,4.49527,4.50941,1086972.9902911,0
+TTEK.US,D,20120614,000000,4.51119,4.63034,4.48936,4.60322,1303175.476595,0
+TTEK.US,D,20120615,000000,4.58828,4.70034,4.58828,4.65039,2667141.5325411,0
+TTEK.US,D,20120618,000000,4.6142,4.7591,4.59964,4.70761,1843755.4364693,0
+TTEK.US,D,20120619,000000,4.72373,4.89268,4.71115,4.86354,2145007.7728933,0
+TTEK.US,D,20120620,000000,4.84698,5.02317,4.82303,5.01774,3127162.404578,0
+TTEK.US,D,20120621,000000,4.9884,5.00845,4.8781,4.90799,3934406.1682763,0
+TTEK.US,D,20120622,000000,4.94412,4.94808,4.71313,4.72727,10929676.239297,0
+TTEK.US,D,20120625,000000,4.64508,4.68169,4.4709,4.55698,2164801.7103846,0
+TTEK.US,D,20120626,000000,4.53891,4.61794,4.50176,4.58828,1787394.5897891,0
+TTEK.US,D,20120627,000000,4.58081,4.63585,4.56761,4.63585,1427853.8881059,0
+TTEK.US,D,20120628,000000,4.58628,4.63585,4.53519,4.63585,1626469.6745524,0
+TTEK.US,D,20120629,000000,4.73124,4.79609,4.69305,4.78427,2037493.9397569,0
+TTEK.US,D,20120702,000000,4.78982,4.84858,4.76683,4.84858,2191888.6865098,0
+TTEK.US,D,20120703,000000,4.84698,4.96815,4.82499,4.96637,1105765.0249856,0
+TTEK.US,D,20120705,000000,4.93434,5.03713,4.91111,5.02122,1752765.3707812,0
+TTEK.US,D,20120706,000000,5.00845,5.04093,4.94221,5.00845,1830817.1587257,0
+TTEK.US,D,20120709,000000,4.98449,5.04444,4.95301,5.01041,2393332.1783121,0
+TTEK.US,D,20120710,000000,5.04444,5.04444,4.9884,4.99923,1318148.0747386,0
+TTEK.US,D,20120711,000000,5.01576,5.02515,4.86901,4.8891,1583377.6826809,0
+TTEK.US,D,20120712,000000,4.85978,4.86711,4.77606,4.84524,2187311.4656099,0
+TTEK.US,D,20120713,000000,4.85978,4.99725,4.82499,4.99407,1370231.7627779,0
+TTEK.US,D,20120716,000000,4.96637,5.04642,4.89835,5.02515,1549134.984549,0
+TTEK.US,D,20120717,000000,5.04444,5.13668,4.99923,5.05032,2518229.279266,0
+TTEK.US,D,20120718,000000,5.02875,5.10776,4.95301,4.99036,1428321.7817979,0
+TTEK.US,D,20120719,000000,5.03032,5.07648,4.9587,4.9774,1643746.1405489,0
+TTEK.US,D,20120720,000000,4.9294,4.95103,4.74422,4.77426,2794261.1285319,0
+TTEK.US,D,20120723,000000,4.71115,4.78982,4.67811,4.77426,1267198.5203222,0
+TTEK.US,D,20120724,000000,4.81163,4.81163,4.60142,4.6142,1468891.2163736,0
+TTEK.US,D,20120725,000000,4.66138,4.68169,4.61974,4.63781,1115738.2807462,0
+TTEK.US,D,20120726,000000,4.7039,4.73514,4.62287,4.68736,2224987.0794167,0
+TTEK.US,D,20120727,000000,4.70034,4.83759,4.69679,4.78271,3603178.1207593,0
+TTEK.US,D,20120730,000000,4.80238,4.85037,4.7477,4.81556,3097705.4451869,0
+TTEK.US,D,20120731,000000,4.79687,4.8193,4.71115,4.71648,1988644.8211534,0
+TTEK.US,D,20120801,000000,4.72549,4.72926,4.56411,4.6142,3728100.6507181,0
+TTEK.US,D,20120802,000000,4.58451,4.65944,4.43408,4.51119,3518702.966152,0
+TTEK.US,D,20120803,000000,4.59593,4.71313,4.56232,4.69679,2315036.2719197,0
+TTEK.US,D,20120806,000000,4.72193,4.7477,4.61794,4.73514,2132191.5543738,0
+TTEK.US,D,20120807,000000,4.75521,4.83599,4.74223,4.74616,2560614.3447986,0
+TTEK.US,D,20120808,000000,4.73124,4.77766,4.69483,4.76877,1043942.0280316,0
+TTEK.US,D,20120809,000000,4.77071,4.83224,4.75521,4.8193,1117731.9147381,0
+TTEK.US,D,20120810,000000,4.80438,4.87236,4.75521,4.85607,1411543.7242995,0
+TTEK.US,D,20120813,000000,4.85978,4.92391,4.81556,4.91504,1889217.4116068,0
+TTEK.US,D,20120814,000000,4.93314,4.94808,4.85237,4.86553,2200137.8557315,0
+TTEK.US,D,20120815,000000,4.83957,4.91682,4.50941,4.91111,1615321.5987608,0
+TTEK.US,D,20120816,000000,4.90975,4.94808,4.84858,4.92567,1477842.2261333,0
+TTEK.US,D,20120817,000000,4.90975,4.94412,4.88732,4.94221,696800.50918604,0
+TTEK.US,D,20120820,000000,4.91682,4.94021,4.85037,4.89835,693820.22980018,0
+TTEK.US,D,20120821,000000,4.90208,4.92391,4.84157,4.84524,1268637.8020052,0
+TTEK.US,D,20120822,000000,4.72926,4.82499,4.68934,4.72373,1969379.8069661,0
+TTEK.US,D,20120823,000000,4.72373,4.77606,4.69583,4.71826,1366234.3231919,0
+TTEK.US,D,20120824,000000,4.7039,4.79355,4.64508,4.76088,1180343.2108471,0
+TTEK.US,D,20120827,000000,4.78982,4.78982,4.71115,4.74065,814363.88509816,0
+TTEK.US,D,20120828,000000,4.73124,4.76683,4.69112,4.71648,1189945.2031348,0
+TTEK.US,D,20120829,000000,4.74223,4.906,4.70564,4.72549,1072163.1377797,0
+TTEK.US,D,20120830,000000,4.7147,4.73322,4.69305,4.71115,727839.15268803,0
+TTEK.US,D,20120831,000000,4.75147,4.77248,4.68736,4.7591,1067738.4909098,0
+TTEK.US,D,20120904,000000,4.77426,4.92567,4.7477,4.90028,1792963.5418839,0
+TTEK.US,D,20120905,000000,4.88553,4.93374,4.86178,4.90799,1370541.9966389,0
+TTEK.US,D,20120906,000000,4.92391,5.01774,4.90975,4.98449,1096961.5034549,0
+TTEK.US,D,20120907,000000,5.01041,5.01041,4.95497,4.97189,920463.86555667,0
+TTEK.US,D,20120910,000000,4.97542,5.00098,4.9184,4.94948,1438757.8454495,0
+TTEK.US,D,20120911,000000,5.04093,5.04093,4.96066,4.9923,1042451.8883387,0
+TTEK.US,D,20120912,000000,5.01774,5.06883,4.97346,5.01576,1138314.1513845,0
+TTEK.US,D,20120913,000000,5.00296,5.05763,4.96637,4.9923,2198057.7631225,0
+TTEK.US,D,20120914,000000,5.02317,5.07061,4.99036,5.04444,1379315.0033635,0
+TTEK.US,D,20120917,000000,5.04093,5.07648,5.0317,5.0594,1020938.9501094,0
+TTEK.US,D,20120918,000000,5.03713,5.03713,4.94612,5.01774,1131199.1157858,0
+TTEK.US,D,20120919,000000,5.04444,5.04444,4.9587,4.98269,904555.48002921,0
+TTEK.US,D,20120920,000000,4.94021,5.01041,4.90975,5.00296,736693.53222873,0
+TTEK.US,D,20120921,000000,5.0594,5.0594,4.94221,4.96462,4208052.7768733,0
+TTEK.US,D,20120924,000000,4.93631,4.98449,4.91504,4.95497,1241199.9056111,0
+TTEK.US,D,20120925,000000,4.95693,4.98646,4.86901,4.88732,1630645.1171732,0
+TTEK.US,D,20120926,000000,4.90799,4.94612,4.7572,4.78271,1423485.1850471,0
+TTEK.US,D,20120927,000000,4.80438,4.85978,4.7572,4.82659,1134743.9190826,0
+TTEK.US,D,20120928,000000,4.79529,4.87434,4.78135,4.81756,758089.49703503,0
+TTEK.US,D,20121001,000000,4.78427,4.84348,4.7572,4.78135,1505732.7588164,0
+TTEK.US,D,20121002,000000,4.81361,4.84486,4.77766,4.80438,1315767.9198707,0
+TTEK.US,D,20121003,000000,4.80438,4.85607,4.77606,4.84348,620793.21324356,0
+TTEK.US,D,20121004,000000,4.85782,4.86158,4.78427,4.83599,880275.86605599,0
+TTEK.US,D,20121005,000000,4.80238,4.89657,4.80238,4.86178,800332.1601396,0
+TTEK.US,D,20121008,000000,4.82659,4.84524,4.78784,4.79355,515150.95487503,0
+TTEK.US,D,20121009,000000,4.80042,4.80042,4.67242,4.69483,1667044.1949291,0
+TTEK.US,D,20121010,000000,4.70935,4.70935,4.63585,4.65039,905791.32967217,0
+TTEK.US,D,20121011,000000,4.69679,4.73124,4.66871,4.68536,1613277.1067588,0
+TTEK.US,D,20121012,000000,4.68736,4.72002,4.67436,4.69855,1356250.8958293,0
+TTEK.US,D,20121015,000000,4.69855,4.7477,4.68536,4.69305,1545463.0362271,0
+TTEK.US,D,20121016,000000,4.70761,4.72373,4.63781,4.7039,981971.54284865,0
+TTEK.US,D,20121017,000000,4.70761,4.78271,4.69679,4.78271,1493994.7301088,0
+TTEK.US,D,20121018,000000,4.78271,4.80238,4.72373,4.74223,2388805.8154223,0
+TTEK.US,D,20121019,000000,4.71826,4.7477,4.57114,4.58628,2171840.4589684,0
+TTEK.US,D,20121022,000000,4.58081,4.64334,4.57901,4.61245,1120508.7620841,0
+TTEK.US,D,20121023,000000,4.58257,4.58828,4.49841,4.5462,1732956.1758869,0
+TTEK.US,D,20121024,000000,4.55365,4.58628,4.51119,4.52399,855396.12756482,0
+TTEK.US,D,20121025,000000,4.5751,4.67436,4.50941,4.53322,902348.2423952,0
+TTEK.US,D,20121026,000000,4.58828,4.61618,4.52593,4.60498,1087059.4489082,0
+TTEK.US,D,20121031,000000,4.62129,4.76088,4.60322,4.7572,1541516.4546512,0
+TTEK.US,D,20121101,000000,4.77766,4.91111,4.74616,4.86711,1528252.6856437,0
+TTEK.US,D,20121102,000000,4.89268,4.95103,4.85237,4.86553,1295638.3195133,0
+TTEK.US,D,20121105,000000,4.86354,4.88732,4.72807,4.74422,1739272.7407287,0
+TTEK.US,D,20121106,000000,4.77426,4.86711,4.77426,4.83224,941732.68533795,0
+TTEK.US,D,20121107,000000,4.76288,4.85978,4.72926,4.73322,1882188.834625,0
+TTEK.US,D,20121108,000000,4.71115,4.76837,4.63585,4.66691,1730489.562402,0
+TTEK.US,D,20121109,000000,4.63408,4.80042,4.61067,4.62838,1162802.2831987,0
+TTEK.US,D,20121112,000000,4.6323,4.66871,4.56583,4.59219,1490460.0984139,0
+TTEK.US,D,20121113,000000,4.56056,4.59024,4.48367,4.48936,2038338.1827228,0
+TTEK.US,D,20121114,000000,4.49527,4.57767,4.43767,4.4709,1418674.0173012,0
+TTEK.US,D,20121115,000000,4.45946,4.49467,4.39735,4.46341,781570.6402512,0
+TTEK.US,D,20121116,000000,4.44867,4.48936,4.36467,4.45043,1066192.4074058,0
+TTEK.US,D,20121119,000000,4.50176,4.63781,4.45497,4.60695,1776307.5436095,0
+TTEK.US,D,20121120,000000,4.58257,4.59789,4.46146,4.49331,1269873.6516482,0
+TTEK.US,D,20121121,000000,4.49683,4.59593,4.44492,4.59593,1580499.1193149,0
+TTEK.US,D,20121123,000000,4.62129,4.62974,4.55896,4.61794,876629.34673908,0
+TTEK.US,D,20121126,000000,4.59219,4.62129,4.57901,4.59219,1203982.0138943,0
+TTEK.US,D,20121127,000000,4.58081,4.64137,4.56056,4.56232,1615703.0338358,0
+TTEK.US,D,20121128,000000,4.53519,4.62483,4.49331,4.62483,1320101.0223225,0
+TTEK.US,D,20121129,000000,4.65039,4.74422,4.63781,4.69855,1832592.1032746,0
+TTEK.US,D,20121130,000000,4.71826,4.73707,4.66691,4.72549,1867317.9525014,0
+TTEK.US,D,20121203,000000,4.76485,4.76683,4.65573,4.74422,1421405.0924381,0
+TTEK.US,D,20121204,000000,4.74616,4.78606,4.67071,4.72373,2056321.5750582,0
+TTEK.US,D,20121205,000000,4.74223,4.80965,4.72727,4.76683,1288075.7334265,0
+TTEK.US,D,20121206,000000,4.77766,4.83759,4.76088,4.79867,1473656.6119104,0
+TTEK.US,D,20121207,000000,4.80238,4.83224,4.78135,4.80789,928311.25649941,0
+TTEK.US,D,20121210,000000,4.81756,4.86178,4.79178,4.86178,1010263.8538107,0
+TTEK.US,D,20121211,000000,4.87987,4.94221,4.84898,4.88732,1426384.091617,0
+TTEK.US,D,20121212,000000,4.89068,4.91309,4.82856,4.82856,1798959.7012627,0
+TTEK.US,D,20121213,000000,4.83032,4.83032,4.67811,4.73865,2807296.0364945,0
+TTEK.US,D,20121214,000000,4.70935,4.75343,4.69305,4.74065,2353535.7854884,0
+TTEK.US,D,20121217,000000,4.75343,4.85782,4.73322,4.85413,1576827.170993,0
+TTEK.US,D,20121218,000000,4.85413,4.97189,4.82499,4.94948,2203830.1472574,0
+TTEK.US,D,20121219,000000,4.91682,4.95301,4.86553,4.90975,1186990.3527539,0
+TTEK.US,D,20121220,000000,4.89835,4.92213,4.86553,4.87081,1164231.3932796,0
+TTEK.US,D,20121221,000000,4.82499,4.84698,4.76288,4.84698,5990463.2816823,0
+TTEK.US,D,20121224,000000,4.81556,4.81556,4.69483,4.79867,809649.34757131,0
+TTEK.US,D,20121226,000000,4.81556,4.83759,4.77606,4.8185,1012847.4407186,0
+TTEK.US,D,20121227,000000,4.80612,4.84157,4.77959,4.81756,1191333.6268077,0
+TTEK.US,D,20121228,000000,4.78427,4.85237,4.78311,4.79687,657705.95690035,0
+TTEK.US,D,20121231,000000,4.79687,4.87236,4.77091,4.85607,1301497.1622651,0
+TTEK.US,D,20130102,000000,4.95301,4.9587,4.88183,4.93136,3543124.9825532,0
+TTEK.US,D,20130103,000000,4.93136,4.9587,4.89461,4.9294,1134621.8598586,0
+TTEK.US,D,20130104,000000,4.97542,5.19545,4.94432,5.18461,2604896.4141042,0
+TTEK.US,D,20130107,000000,5.15691,5.27624,5.14215,5.24992,3120281.3158252,0
+TTEK.US,D,20130108,000000,5.22849,5.22849,5.13508,5.14588,852893.91347292,0
+TTEK.US,D,20130109,000000,5.17518,5.18441,5.13668,5.17696,769461.34807063,0
+TTEK.US,D,20130110,000000,5.18071,5.19917,5.12387,5.15691,767259.19623775,0
+TTEK.US,D,20130111,000000,5.16947,5.23398,5.14786,5.20113,965035.8255192,0
+TTEK.US,D,20130114,000000,5.16755,5.2212,5.11996,5.1636,886094.02239979,0
+TTEK.US,D,20130115,000000,5.1636,5.19721,5.10776,5.18461,859953.00526066,0
+TTEK.US,D,20130116,000000,5.14588,5.162,5.12192,5.14037,713115.75879347,0
+TTEK.US,D,20130117,000000,5.17145,5.2212,5.1449,5.2159,987164.1456695,0
+TTEK.US,D,20130118,000000,5.2159,5.29811,5.20113,5.2904,1154446.312156,0
+TTEK.US,D,20130122,000000,5.25601,5.30909,5.20704,5.3018,959588.93264835,0
+TTEK.US,D,20130123,000000,5.2922,5.32423,5.2212,5.22493,728790.19747496,0
+TTEK.US,D,20130124,000000,5.23398,5.30909,5.21491,5.27275,986701.33777849,0
+TTEK.US,D,20130125,000000,5.31107,5.36789,5.2922,5.3372,1143155.8339363,0
+TTEK.US,D,20130128,000000,5.34804,5.38026,5.33566,5.37105,1678690.6792187,0
+TTEK.US,D,20130129,000000,5.38026,5.40842,5.33192,5.37654,1230123.0310335,0
+TTEK.US,D,20130130,000000,5.36432,5.38263,5.18269,5.24656,3155185.168087,0
+TTEK.US,D,20130131,000000,5.25205,5.35114,5.15884,5.25781,2678696.4724127,0
+TTEK.US,D,20130201,000000,5.26899,5.3461,5.25601,5.28139,1468560.6393086,0
+TTEK.US,D,20130204,000000,5.22849,5.24305,5.16557,5.16947,1183725.268512,0
+TTEK.US,D,20130205,000000,5.18071,5.22849,5.16947,5.22651,977282.43432676,0
+TTEK.US,D,20130206,000000,5.19014,5.24305,5.16557,5.22849,841059.25454626,0
+TTEK.US,D,20130207,000000,5.22651,5.25601,5.20921,5.25205,719010.20215228,0
+TTEK.US,D,20130208,000000,5.2505,5.39913,5.2505,5.36234,1384080.3989004,0
+TTEK.US,D,20130211,000000,5.37654,5.43436,5.28687,5.34804,1522602.3607328,0
+TTEK.US,D,20130212,000000,5.32423,5.34273,5.3018,5.3372,928041.70904642,0
+TTEK.US,D,20130213,000000,5.31854,5.41211,5.31854,5.41211,1602006.9717432,0
+TTEK.US,D,20130214,000000,5.38597,5.43242,5.38026,5.42294,1076898.0185105,0
+TTEK.US,D,20130215,000000,5.43436,5.48157,5.39739,5.45635,1558914.9798716,0
+TTEK.US,D,20130219,000000,5.45066,5.52537,5.44886,5.50948,1471403.6020675,0
+TTEK.US,D,20130220,000000,5.50195,5.57552,5.46879,5.51694,2254377.9233947,0
+TTEK.US,D,20130221,000000,5.48739,5.56058,5.41211,5.41944,2955964.1713216,0
+TTEK.US,D,20130222,000000,5.45066,5.45795,5.3203,5.42142,875815.61857914,0
+TTEK.US,D,20130225,000000,5.43242,5.44886,5.27624,5.28687,1277120.9180728,0
+TTEK.US,D,20130226,000000,5.32815,5.35391,5.27468,5.30909,1095649.3667969,0
+TTEK.US,D,20130227,000000,5.26899,5.37454,5.26899,5.34273,788390.69939199,0
+TTEK.US,D,20130228,000000,5.3463,5.36612,5.28493,5.29416,1980736.4005987,0
+TTEK.US,D,20130301,000000,5.24854,5.34956,5.23398,5.30732,1425702.594283,0
+TTEK.US,D,20130304,000000,5.27802,5.30003,5.18461,5.26524,2029595.6908042,0
+TTEK.US,D,20130305,000000,5.27802,5.36294,5.23771,5.34433,1338394.6485189,0
+TTEK.US,D,20130306,000000,5.3339,5.40842,5.3339,5.39344,1114700.7773422,0
+TTEK.US,D,20130307,000000,5.35869,5.43242,5.35869,5.42665,1042100.9680697,0
+TTEK.US,D,20130308,000000,5.46304,5.58277,5.45795,5.55883,2183609.002482,0
+TTEK.US,D,20130311,000000,5.52537,5.56588,5.5179,5.56414,1160330.5839128,0
+TTEK.US,D,20130312,000000,5.53482,5.57357,5.51319,5.53678,678059.33250167,0
+TTEK.US,D,20130313,000000,5.53678,5.55705,5.51694,5.52715,972974.76087993,0
+TTEK.US,D,20130314,000000,5.52911,5.55705,5.5187,5.55311,831884.46954256,0
+TTEK.US,D,20130315,000000,5.56588,5.61703,5.5238,5.59735,3743068.1630607,0
+TTEK.US,D,20130318,000000,5.5238,5.68012,5.5238,5.63392,1468926.8169806,0
+TTEK.US,D,20130319,000000,5.64119,5.68012,5.56763,5.61882,2065898.1383409,0
+TTEK.US,D,20130320,000000,5.63216,5.77766,5.59575,5.77391,1555548.1796097,0
+TTEK.US,D,20130321,000000,5.73967,5.75899,5.65042,5.69352,1460169.0676588,0
+TTEK.US,D,20130322,000000,5.70922,5.73967,5.69685,5.72673,943650.0323149,0
+TTEK.US,D,20130325,000000,5.73422,5.76096,5.60994,5.68012,1368670.4218708,0
+TTEK.US,D,20130326,000000,5.72142,5.72142,5.59575,5.60994,1608435.424207,0
+TTEK.US,D,20130327,000000,5.56963,5.60306,5.51694,5.58477,1735834.7392528,0
+TTEK.US,D,20130328,000000,5.60994,5.62272,5.57948,5.5938,1821805.119354,0
+TTEK.US,D,20130401,000000,5.59575,5.60442,5.44103,5.47462,1585681.5505337,0
+TTEK.US,D,20130402,000000,5.51319,5.55705,5.36234,5.36947,1366407.240426,0
+TTEK.US,D,20130403,000000,5.40346,5.40346,5.25205,5.25954,1682698.2904065,0
+TTEK.US,D,20130404,000000,5.27802,5.31477,5.25878,5.27624,1532962.1373695,0
+TTEK.US,D,20130405,000000,5.18269,5.2159,5.15691,5.17518,1373196.7847607,0
+TTEK.US,D,20130408,000000,5.19917,5.20822,5.16042,5.20312,2395137.637667,0
+TTEK.US,D,20130409,000000,4.93314,4.97189,4.77606,4.78135,8270270.2100767,0
+TTEK.US,D,20130410,000000,4.77071,4.85237,4.74948,4.79529,5240129.6311722,0
+TTEK.US,D,20130411,000000,4.77766,4.79529,4.74223,4.76877,3782427.1769984,0
+TTEK.US,D,20130412,000000,4.7572,4.77071,4.60695,4.66871,3516892.4209961,0
+TTEK.US,D,20130415,000000,4.63034,4.67811,4.55169,4.57312,3702005.405788,0
+TTEK.US,D,20130416,000000,4.59024,4.71648,4.56917,4.66413,5006523.533847,0
+TTEK.US,D,20130417,000000,4.62643,4.66218,4.53124,4.55698,2112458.6464944,0
+TTEK.US,D,20130418,000000,4.58828,4.6142,4.46695,4.48367,2468047.6808007,0
+TTEK.US,D,20130419,000000,4.51119,4.55521,4.47638,4.48936,2670279.471758,0
+TTEK.US,D,20130422,000000,4.53124,4.59964,4.43212,4.58451,3199919.8736815,0
+TTEK.US,D,20130423,000000,4.56411,4.70564,4.56411,4.69855,2651685.7833026,0
+TTEK.US,D,20130424,000000,4.70935,4.7477,4.68536,4.73514,1531756.8025326,0
+TTEK.US,D,20130425,000000,4.73865,4.81163,4.73865,4.7591,1941906.309965,0
+TTEK.US,D,20130426,000000,4.74422,4.75147,4.7039,4.72373,1297499.7226792,0
+TTEK.US,D,20130429,000000,4.73514,4.78982,4.72727,4.77071,1470747.5337385,0
+TTEK.US,D,20130430,000000,4.79178,4.83599,4.77071,4.82303,1774598.7144735,0
+TTEK.US,D,20130501,000000,4.8193,4.82303,4.67634,4.69679,3859868.6688228,0
+TTEK.US,D,20130502,000000,4.70761,4.8781,4.60893,4.8781,3547788.6620701,0
+TTEK.US,D,20130503,000000,4.94021,4.99407,4.90028,4.92567,1730311.559367,0
+TTEK.US,D,20130506,000000,4.93827,5.00296,4.88379,4.97896,1581918.0577938,0
+TTEK.US,D,20130507,000000,5.00296,5.03713,4.90208,4.99567,2154569.078773,0
+TTEK.US,D,20130508,000000,4.99567,5.04836,4.97818,5.01041,1742578.5113786,0
+TTEK.US,D,20130509,000000,4.99036,5.02317,4.94808,4.96266,1059209.602633,0
+TTEK.US,D,20130510,000000,4.95497,5.01041,4.9184,4.9774,1577600.212745,0
+TTEK.US,D,20130513,000000,4.98269,4.99725,4.90799,4.97346,1416136.2026023,0
+TTEK.US,D,20130514,000000,4.9884,5.10776,4.9884,5.08417,1882422.781471,0
+TTEK.US,D,20130515,000000,5.05211,5.14964,5.05032,5.12935,1940543.3152971,0
+TTEK.US,D,20130516,000000,5.10776,5.21373,5.10776,5.19545,2940777.9695361,0
+TTEK.US,D,20130517,000000,5.20822,5.3018,5.18838,5.2904,1944505.1542759,0
+TTEK.US,D,20130520,000000,5.27097,5.33013,5.24656,5.2615,1252368.3246067,0
+TTEK.US,D,20130521,000000,5.25401,5.31477,5.14786,5.1732,1792078.6125099,0
+TTEK.US,D,20130522,000000,5.16557,5.2212,5.08221,5.11285,1178461.4644772,0
+TTEK.US,D,20130523,000000,5.05405,5.1331,5.05405,5.11285,1099016.1670588,0
+TTEK.US,D,20130524,000000,5.09849,5.15337,5.04836,5.14964,1435024.8675157,0
+TTEK.US,D,20130528,000000,5.21021,5.23967,5.12935,5.17696,2152789.0484231,0
+TTEK.US,D,20130529,000000,5.14215,5.14215,5.05605,5.07648,1294997.5085873,0
+TTEK.US,D,20130530,000000,5.10776,5.14215,5.07648,5.09671,985099.3104635,0
+TTEK.US,D,20130531,000000,5.08221,5.11996,5.05211,5.05763,778570.01766132,0
+TTEK.US,D,20130603,000000,5.08221,5.13668,5.04444,5.09144,2664303.6555832,0
+TTEK.US,D,20130604,000000,5.10582,5.14786,5.01041,5.02695,2847061.9145122,0
+TTEK.US,D,20130605,000000,5.00666,5.03032,4.90406,4.93827,1564794.1658275,0
+TTEK.US,D,20130606,000000,4.93314,4.95301,4.84157,4.92567,1839188.3871714,0
+TTEK.US,D,20130607,000000,4.97189,4.97189,4.87614,4.93434,772014.42017259,0
+TTEK.US,D,20130610,000000,4.96637,4.99036,4.91682,4.98269,738214.18672772,0
+TTEK.US,D,20130611,000000,4.94221,4.9884,4.89268,4.94221,832672.7686975,0
+TTEK.US,D,20130612,000000,4.9884,4.9884,4.9294,4.93827,1109147.0826504,0
+TTEK.US,D,20130613,000000,4.94948,4.98091,4.87434,4.89461,2321424.0379755,0
+TTEK.US,D,20130614,000000,4.87614,4.9184,4.80042,4.80965,1898763.4600834,0
+TTEK.US,D,20130617,000000,4.86178,4.90739,4.7572,4.80238,2794723.9364229,0
+TTEK.US,D,20130618,000000,4.81556,4.90406,4.81556,4.90406,1611303.8159709,0
+TTEK.US,D,20130619,000000,4.24732,4.30254,4.13817,4.23653,26446978.927288,0
+TTEK.US,D,20130620,000000,4.19956,4.35898,4.18281,4.34011,7901147.8593097,0
+TTEK.US,D,20130621,000000,4.35369,4.37238,4.26875,4.35566,6678094.0916657,0
+TTEK.US,D,20130624,000000,4.29709,4.33657,4.24989,4.29135,3340903.3631979,0
+TTEK.US,D,20130625,000000,4.32187,4.36467,4.27068,4.27424,4163897.8525928,0
+TTEK.US,D,20130626,000000,4.29902,4.36275,4.26483,4.32341,3735368.2603469,0
+TTEK.US,D,20130627,000000,4.33286,4.39555,4.3165,4.3421,3041573.4595518,0
+TTEK.US,D,20130628,000000,4.32341,4.3421,4.27799,4.313,10961208.205495,0
+TTEK.US,D,20130701,000000,4.35566,4.36275,4.29709,4.30927,2795018.9128809,0
+TTEK.US,D,20130702,000000,4.29902,4.31989,4.20799,4.22295,4113166.9876194,0
+TTEK.US,D,20130703,000000,4.18834,4.29333,4.18834,4.27997,1329499.5825702,0
+TTEK.US,D,20130705,000000,4.23475,4.34582,4.23475,4.33815,1627308.8317174,0
+TTEK.US,D,20130708,000000,4.34011,4.34406,4.27068,4.31123,3059312.7334392,0
+TTEK.US,D,20130709,000000,4.32187,4.39555,4.29709,4.39201,3483809.2854922,0
+TTEK.US,D,20130710,000000,4.39379,4.42289,4.37763,4.40855,2408004.7141966,0
+TTEK.US,D,20130711,000000,4.43587,4.47462,4.39735,4.45946,2778596.8614525,0
+TTEK.US,D,20130712,000000,4.46497,4.50607,4.41782,4.46341,2012288.7100016,0
+TTEK.US,D,20130715,000000,4.47638,4.57114,4.46695,4.55698,2166312.1932816,0
+TTEK.US,D,20130716,000000,4.57114,4.60498,4.46341,4.46893,1959696.4418624,0
+TTEK.US,D,20130717,000000,4.50548,4.55896,4.46497,4.51846,1639194.348654,0
+TTEK.US,D,20130718,000000,4.54422,4.63034,4.52201,4.57312,1985181.3906726,0
+TTEK.US,D,20130719,000000,4.5751,4.6142,4.54422,4.56232,1661582.0446552,0
+TTEK.US,D,20130722,000000,4.54422,4.59593,4.53322,4.55169,1282893.3022077,0
+TTEK.US,D,20130723,000000,4.58081,4.58628,4.50176,4.54993,1527967.8807876,0
+TTEK.US,D,20130724,000000,4.55698,4.5751,4.41604,4.4304,2787980.1642971,0
+TTEK.US,D,20130725,000000,4.43587,4.4709,4.3993,4.45043,2134261.4753807,0
+TTEK.US,D,20130726,000000,4.42685,4.42685,4.3289,4.36665,4567069.6410535,0
+TTEK.US,D,20130729,000000,4.37238,4.39201,4.30571,4.31474,1680648.7126036,0
+TTEK.US,D,20130730,000000,4.3289,4.35744,4.31123,4.34406,1613414.4233858,0
+TTEK.US,D,20130731,000000,4.37436,4.37436,4.30058,4.3289,2037987.2624538,0
+TTEK.US,D,20130801,000000,4.36275,4.43767,4.29511,4.41229,1399108.9408549,0
+TTEK.US,D,20130802,000000,4.38516,4.44867,4.33286,4.36843,2260231.6803455,0
+TTEK.US,D,20130805,000000,4.37436,4.43767,4.36843,4.37763,1474602.5708964,0
+TTEK.US,D,20130806,000000,4.35744,4.36467,4.23653,4.29135,2684824.8626175,0
+TTEK.US,D,20130807,000000,4.29135,4.32537,4.26128,4.27068,4247920.370911,0
+TTEK.US,D,20130808,000000,4.29333,4.3421,4.19203,4.28742,3308272.863983,0
+TTEK.US,D,20130809,000000,4.19579,4.26128,4.15295,4.22295,1936108.4968252,0
+TTEK.US,D,20130812,000000,4.22295,4.27266,4.18776,4.22295,2281439.4705148,0
+TTEK.US,D,20130813,000000,4.24891,4.24891,4.18658,4.21254,1824602.3099039,0
+TTEK.US,D,20130814,000000,4.22491,4.22844,4.16433,4.18103,1872352.8954913,0
+TTEK.US,D,20130815,000000,4.14214,4.14919,4.07408,4.14584,3519313.262272,0
+TTEK.US,D,20130816,000000,4.12974,4.18658,4.09906,4.1187,2548652.540847,0
+TTEK.US,D,20130819,000000,4.12443,4.14919,4.07585,4.13268,2607556.2880271,0
+TTEK.US,D,20130820,000000,4.16629,4.22686,4.14763,4.21095,1476636.8912963,0
+TTEK.US,D,20130821,000000,4.20895,4.29511,4.20895,4.24891,2282578.6899388,0
+TTEK.US,D,20130822,000000,4.27266,4.30731,4.17556,4.28742,1977206.8547048,0
+TTEK.US,D,20130823,000000,4.29135,4.29135,4.23475,4.26128,1373125.5835468,0
+TTEK.US,D,20130826,000000,4.29333,4.36078,4.27266,4.3165,2036537.8091689,0
+TTEK.US,D,20130827,000000,4.2597,4.31025,4.2597,4.27424,2940386.3628591,0
+TTEK.US,D,20130828,000000,4.28195,4.29511,4.25616,4.26483,1550701.4112569,0
+TTEK.US,D,20130829,000000,4.27424,4.30254,4.20895,4.21762,2695006.6362192,0
+TTEK.US,D,20130830,000000,4.21762,4.22195,4.15866,4.17907,1595512.4038664,0
+TTEK.US,D,20130903,000000,4.24158,4.25437,4.18281,4.21762,2510636.1783732,0
+TTEK.US,D,20130904,000000,4.22295,4.24554,4.18658,4.24158,1599723.4470943,0
+TTEK.US,D,20130905,000000,4.23809,4.29511,4.20503,4.26483,1411380.9786675,0
+TTEK.US,D,20130906,000000,4.30254,4.32341,4.22295,4.27997,1184066.017179,0
+TTEK.US,D,20130909,000000,4.26681,4.38516,4.26681,4.38516,1516911.349414,0
+TTEK.US,D,20130910,000000,4.41426,4.46497,4.37238,4.45043,1803119.8864806,0
+TTEK.US,D,20130911,000000,4.45397,4.48756,4.4304,4.47835,1455902.08062,0
+TTEK.US,D,20130912,000000,4.48191,4.48756,4.43212,4.45221,1430406.9602079,0
+TTEK.US,D,20130913,000000,4.47462,4.47835,4.44688,4.4577,1103517.1009436,0
+TTEK.US,D,20130916,000000,4.49527,4.55169,4.48271,4.52399,1811572.4877423,0
+TTEK.US,D,20130917,000000,4.52593,4.59399,4.51119,4.58828,1390630.9105882,0
+TTEK.US,D,20130918,000000,4.60322,4.73514,4.56917,4.73124,2261192.8967344,0
+TTEK.US,D,20130919,000000,4.73514,4.77248,4.68736,4.70234,1945232.4238189,0
+TTEK.US,D,20130920,000000,4.70564,4.74948,4.68736,4.7147,4754761.1269523,0
+TTEK.US,D,20130923,000000,4.72373,4.73514,4.69483,4.70564,2368025.2325369,0
+TTEK.US,D,20130924,000000,4.72193,4.72193,4.63585,4.64137,2763598.8343039,0
+TTEK.US,D,20130925,000000,4.65573,4.67811,4.60142,4.64137,2360772.8803112,0
+TTEK.US,D,20130926,000000,4.69112,4.70761,4.65039,4.70564,2916218.6365079,0
+TTEK.US,D,20130927,000000,4.67071,4.77606,4.63034,4.76683,2098594.7529688,0
+TTEK.US,D,20130930,000000,4.72926,4.75147,4.69483,4.74948,2088240.0621332,0
+TTEK.US,D,20131001,000000,4.37596,4.7591,4.37596,4.70564,2776669.3428735,0
+TTEK.US,D,20131002,000000,4.68736,4.71313,4.61618,4.68934,2109493.6245115,0
+TTEK.US,D,20131003,000000,4.69679,4.69679,4.60498,4.62129,2056621.6373172,0
+TTEK.US,D,20131004,000000,4.61618,4.67811,4.58628,4.65573,1762825.0851589,0
+TTEK.US,D,20131007,000000,4.62643,4.62643,4.58451,4.58828,1880017.1975981,0
+TTEK.US,D,20131008,000000,4.58828,4.59593,4.50352,4.52924,2150434.3225601,0
+TTEK.US,D,20131009,000000,4.55698,4.55698,4.42685,4.49527,2358057.0625772,0
+TTEK.US,D,20131010,000000,4.54818,4.61974,4.51119,4.53695,3079742.3960555,0
+TTEK.US,D,20131011,000000,4.48564,4.71826,4.48564,4.70034,1735565.1917998,0
+TTEK.US,D,20131014,000000,4.68934,4.72549,4.66138,4.67969,1198092.6563365,0
+TTEK.US,D,20131015,000000,4.65772,4.70564,4.63781,4.69112,1664155.4599611,0
+TTEK.US,D,20131016,000000,4.74065,4.78135,4.64137,4.71313,1773713.7850995,0
+TTEK.US,D,20131017,000000,4.70564,4.78135,4.68169,4.77959,1752572.1103432,0
+TTEK.US,D,20131018,000000,4.81756,4.85037,4.76877,4.84524,1761182.371436,0
+TTEK.US,D,20131021,000000,4.85607,4.89657,4.81361,4.89068,1491914.6374998,0
+TTEK.US,D,20131022,000000,4.91504,4.94612,4.8781,4.88732,951171.93199361,0
+TTEK.US,D,20131023,000000,4.87236,4.92213,4.85978,4.86901,1216096.3918759,0
+TTEK.US,D,20131024,000000,4.89068,4.94948,4.86354,4.9184,1272233.4633121,0
+TTEK.US,D,20131025,000000,4.93827,4.94412,4.88553,4.91309,1198092.6563365,0
+TTEK.US,D,20131028,000000,4.91111,4.93314,4.88183,4.9294,1301146.2419961,0
+TTEK.US,D,20131029,000000,4.9294,4.9923,4.90975,4.94612,844349.76779315,0
+TTEK.US,D,20131030,000000,4.94948,4.98269,4.8781,4.89068,1017124.5993595,0
+TTEK.US,D,20131031,000000,4.90028,4.90028,4.78784,4.79355,2271954.4516501,0
+TTEK.US,D,20131101,000000,4.77766,4.85607,4.77766,4.84348,2281734.4469728,0
+TTEK.US,D,20131104,000000,4.85413,4.91309,4.83032,4.89657,1805866.2190205,0
+TTEK.US,D,20131105,000000,4.88553,4.91309,4.86711,4.8891,1152854.456443,0
+TTEK.US,D,20131106,000000,4.90208,4.90406,4.79687,4.84858,1653790.5975235,0
+TTEK.US,D,20131107,000000,4.86178,4.87236,4.78982,4.79529,1782435.9338143,0
+TTEK.US,D,20131108,000000,4.79178,4.86178,4.76288,4.85237,1872912.3336013,0
+TTEK.US,D,20131111,000000,4.85237,4.85978,4.8193,4.83957,1139239.7671665,0
+TTEK.US,D,20131112,000000,4.83759,4.86354,4.79355,4.84698,1030220.5369341,0
+TTEK.US,D,20131113,000000,4.82499,4.85607,4.79867,4.83224,1837489.7296375,0
+TTEK.US,D,20131114,000000,4.99567,5.29811,4.97011,5.2615,7584902.5815386,0
+TTEK.US,D,20131115,000000,5.50394,5.50394,5.23024,5.29613,5196869.8078676,0
+TTEK.US,D,20131118,000000,5.31107,5.38223,5.24145,5.26524,3015895.2503036,0
+TTEK.US,D,20131119,000000,5.25401,5.28317,5.19917,5.23024,2360238.8712063,0
+TTEK.US,D,20131120,000000,5.23771,5.27468,5.162,5.19014,1713752.1913115,0
+TTEK.US,D,20131121,000000,5.22315,5.26524,5.16947,5.22849,1428662.530465,0
+TTEK.US,D,20131122,000000,5.2212,5.25601,5.16755,5.24305,1747008.2440494,0
+TTEK.US,D,20131125,000000,5.23967,5.26721,5.19192,5.23024,1394872.468622,0
+TTEK.US,D,20131126,000000,5.24305,5.3018,5.20312,5.24656,1598396.0530333,0
+TTEK.US,D,20131127,000000,5.26721,5.30732,5.22849,5.2615,1567682.9007954,0
+TTEK.US,D,20131129,000000,5.2922,5.3203,5.20017,5.2448,850676.50423694,0
+TTEK.US,D,20131202,000000,5.24305,5.26524,5.09481,5.13508,2746713.9749844,0
+TTEK.US,D,20131203,000000,5.11483,5.15515,5.08023,5.12567,3864690.0081706,0
+TTEK.US,D,20131204,000000,5.11996,5.12935,4.98449,4.9884,2914586.0943869,0
+TTEK.US,D,20131205,000000,4.99923,5.09324,4.95497,5.08609,2071339.9454107,0
+TTEK.US,D,20131206,000000,5.14786,5.19368,5.09324,5.11836,1324947.7906753,0
+TTEK.US,D,20131209,000000,5.10582,5.14037,4.99567,5.05605,2138935.3264995,0
+TTEK.US,D,20131210,000000,4.99407,5.07448,4.9884,5.01377,1588966.9779796,0
+TTEK.US,D,20131211,000000,5.0317,5.03713,4.9184,5.01041,2159634.5365688,0
+TTEK.US,D,20131212,000000,5.01237,5.08417,5.01237,5.02875,1865298.8895045,0
+TTEK.US,D,20131213,000000,5.04444,5.12387,4.93827,4.96266,2053773.5887573,0
+TTEK.US,D,20131216,000000,4.98091,5.05605,4.97011,5.03713,1570937.8134352,0
+TTEK.US,D,20131217,000000,5.04249,5.04249,4.92018,4.94808,3740937.2124417,0
+TTEK.US,D,20131218,000000,4.94412,4.97542,4.86901,4.97346,4211363.6333243,0
+TTEK.US,D,20131219,000000,4.9587,5.01041,4.92763,4.99036,1895101.6833635,0
+TTEK.US,D,20131220,000000,5.01774,5.14964,4.9884,5.07846,6632708.4035432,0
+TTEK.US,D,20131223,000000,5.09481,5.16557,5.07081,5.12935,1582950.4753968,0
+TTEK.US,D,20131224,000000,5.15141,5.1732,5.10776,5.12192,676859.08346572,0
+TTEK.US,D,20131226,000000,5.11836,5.16755,5.10007,5.11129,832154.0169956,0
+TTEK.US,D,20131227,000000,5.1331,5.16042,5.09324,5.15337,1201367.9121804,0
+TTEK.US,D,20131230,000000,5.15141,5.15141,5.09481,5.12387,847614.85203509,0
+TTEK.US,D,20131231,000000,5.12387,5.16557,5.06683,5.1331,1253161.7095627,0
+TTEK.US,D,20140102,000000,5.11836,5.12192,5.02515,5.04642,1960708.5162614,0
+TTEK.US,D,20140103,000000,5.04444,5.09144,5.02122,5.06883,1015492.0572386,0
+TTEK.US,D,20140106,000000,5.10776,5.18071,5.10007,5.14588,2554831.7890618,0
+TTEK.US,D,20140107,000000,5.18269,5.24992,5.14588,5.20684,2053961.7633944,0
+TTEK.US,D,20140108,000000,5.20822,5.23967,5.17518,5.19545,1355630.4281073,0
+TTEK.US,D,20140109,000000,5.22849,5.24145,5.16557,5.21021,1119761.1493371,0
+TTEK.US,D,20140110,000000,5.22315,5.25954,5.15884,5.23967,1033495.792778,0
+TTEK.US,D,20140113,000000,5.24305,5.25954,5.21215,5.22315,1816073.4216271,0
+TTEK.US,D,20140114,000000,5.22315,5.27468,5.2212,5.26524,909203.90214306,0
+TTEK.US,D,20140115,000000,5.29811,5.3372,5.26899,5.32815,1199745.5416615,0
+TTEK.US,D,20140116,000000,5.50195,5.50394,5.39344,5.48896,2197808.5588735,0
+TTEK.US,D,20140117,000000,5.50394,5.53855,5.44497,5.48739,3547981.922508,0
+TTEK.US,D,20140121,000000,5.43436,5.52911,5.43436,5.52911,2910766.6578361,0
+TTEK.US,D,20140122,000000,5.50394,5.52028,5.48353,5.5187,1477181.0720033,0
+TTEK.US,D,20140123,000000,5.49436,5.50195,5.46124,5.47958,2650215.9868136,0
+TTEK.US,D,20140124,000000,5.42665,5.46679,5.36612,5.38423,2565196.6514994,0
+TTEK.US,D,20140127,000000,5.38026,5.42142,5.2505,5.26899,3233475.9886784,0
+TTEK.US,D,20140128,000000,5.25954,5.31107,5.24145,5.27468,2425652.443666,0
+TTEK.US,D,20140129,000000,5.24656,5.27097,5.09144,5.09481,2281195.3520668,0
+TTEK.US,D,20140130,000000,5.1732,5.37105,5.04444,5.30909,3544167.5717582,0
+TTEK.US,D,20140131,000000,5.36234,5.44497,5.3203,5.41387,3193435.4774067,0
+TTEK.US,D,20140203,000000,5.38026,5.45245,5.17518,5.21215,2743596.3789716,0
+TTEK.US,D,20140204,000000,5.18269,5.27802,5.15337,5.2448,2295725.4855233,0
+TTEK.US,D,20140205,000000,5.23867,5.2611,5.16042,5.21984,1589699.3333236,0
+TTEK.US,D,20140206,000000,5.23224,5.25601,5.17145,5.17896,1409422.9452825,0
+TTEK.US,D,20140207,000000,5.27275,5.30732,5.14786,5.20684,2009237.2294018,0
+TTEK.US,D,20140210,000000,5.20684,5.31477,5.12387,5.2904,3352061.6105916,0
+TTEK.US,D,20140211,000000,5.27097,5.28687,5.23024,5.25601,1367561.7172529,0
+TTEK.US,D,20140212,000000,5.25601,5.2922,5.19721,5.28139,1646863.7365617,0
+TTEK.US,D,20140213,000000,5.22315,5.28864,5.21021,5.27275,1451416.4041382,0
+TTEK.US,D,20140214,000000,5.24305,5.28864,5.20822,5.26348,1539588.9360723,0
+TTEK.US,D,20140218,000000,5.26721,5.31656,5.21215,5.30909,1770214.7540116,0
+TTEK.US,D,20140219,000000,5.3018,5.32619,5.25781,5.25781,1457234.560482,0
+TTEK.US,D,20140220,000000,5.25954,5.28687,5.20822,5.27275,2286026.8630167,0
+TTEK.US,D,20140221,000000,5.30003,5.30003,5.162,5.17145,2454473.6779321,0
+TTEK.US,D,20140224,000000,5.1636,5.25401,5.15515,5.23224,1988049.7824365,0
+TTEK.US,D,20140225,000000,5.24145,5.27275,5.18269,5.23398,1467329.8754666,0
+TTEK.US,D,20140226,000000,5.25601,5.31477,5.19192,5.27802,1586754.6545447,0
+TTEK.US,D,20140227,000000,5.24854,5.30732,5.22849,5.28317,1133091.0337576,0
+TTEK.US,D,20140228,000000,5.29613,5.3463,5.24656,5.29811,2640776.740158,0
+TTEK.US,D,20140303,000000,5.23967,5.35293,5.23398,5.29811,2080697.8192504,0
+TTEK.US,D,20140304,000000,5.35691,5.56963,5.31854,5.56588,3437080.9459057,0
+TTEK.US,D,20140305,000000,5.55311,5.5938,5.49436,5.53855,2007991.2081568,0
+TTEK.US,D,20140306,000000,5.51219,5.62841,5.51219,5.57552,1111039.0006224,0
+TTEK.US,D,20140307,000000,5.55507,5.59735,5.52537,5.57357,850529.01600795,0
+TTEK.US,D,20140310,000000,5.53286,5.5775,5.49805,5.54545,924395.18972951,0
+TTEK.US,D,20140311,000000,5.53286,5.67171,5.53111,5.6634,3107627.8429376,0
+TTEK.US,D,20140312,000000,5.67271,5.67271,5.47267,5.51495,2294733.7543284,0
+TTEK.US,D,20140313,000000,5.5238,5.58317,5.38423,5.38597,1384965.3282744,0
+TTEK.US,D,20140314,000000,5.35691,5.49036,5.35691,5.43768,1181858.7795451,0
+TTEK.US,D,20140317,000000,5.44692,5.52028,5.39913,5.40266,1399693.8079698,0
+TTEK.US,D,20140318,000000,5.45245,5.58988,5.36947,5.58811,3025293.8105513,0
+TTEK.US,D,20140319,000000,5.59575,5.61167,5.47798,5.5077,1147921.2294732,0
+TTEK.US,D,20140320,000000,5.51694,5.51694,5.46124,5.48157,802997.11986354,0
+TTEK.US,D,20140321,000000,5.48353,5.55883,5.46719,5.52715,3438657.5442157,0
+TTEK.US,D,20140324,000000,5.51121,5.55883,5.35964,5.43436,2037463.4249508,0
+TTEK.US,D,20140325,000000,5.47462,5.5238,5.41037,5.43768,1195768.4452796,0
+TTEK.US,D,20140326,000000,5.45443,5.47462,5.26721,5.26899,1598192.6209933,0
+TTEK.US,D,20140327,000000,5.28139,5.39913,5.26721,5.33013,1501750.5766335,0
+TTEK.US,D,20140328,000000,5.31656,5.46304,5.31656,5.35491,1308652.8842718,0
+TTEK.US,D,20140331,000000,5.39148,5.44103,5.34956,5.42865,2019139.2839484,0
+TTEK.US,D,20140401,000000,5.48157,5.48896,5.37654,5.41211,2045387.1029086,0
+TTEK.US,D,20140402,000000,5.40842,5.47958,5.39853,5.47073,1133452.1256286,0
+TTEK.US,D,20140403,000000,5.47073,5.50195,5.42865,5.45066,1443375.7527574,0
+TTEK.US,D,20140404,000000,5.47073,5.49236,5.2904,5.32228,1223694.5785697,0
+TTEK.US,D,20140407,000000,5.31854,5.35293,5.24305,5.2505,1489900.6603039,0
+TTEK.US,D,20140408,000000,5.21037,5.43436,5.21037,5.35869,1600323.5716122,0
+TTEK.US,D,20140409,000000,5.38026,5.48411,5.32579,5.46679,1998607.9053121,0
+TTEK.US,D,20140410,000000,5.4357,5.48896,5.2448,5.2796,1502625.3344055,0
+TTEK.US,D,20140411,000000,5.2212,5.26348,5.12567,5.14786,2390056.9224682,0
+TTEK.US,D,20140414,000000,5.21021,5.23596,5.12567,5.16755,1577091.632645,0
+TTEK.US,D,20140415,000000,5.17896,5.17896,5.0336,5.15337,1891409.3918377,0
+TTEK.US,D,20140416,000000,5.19917,5.21215,5.14786,5.18639,971393.07676897,0
+TTEK.US,D,20140417,000000,5.16755,5.22315,5.14393,5.19721,1011606.5052747,0
+TTEK.US,D,20140421,000000,5.18838,5.21021,5.13508,5.18269,859693.62940963,0
+TTEK.US,D,20140422,000000,5.19368,5.24656,5.1732,5.24145,3581705.8689379,0
+TTEK.US,D,20140423,000000,5.23024,5.27624,5.18916,5.20312,1773637.4980846,0
+TTEK.US,D,20140424,000000,5.2212,5.23967,5.14037,5.17518,762900.66478086,0
+TTEK.US,D,20140425,000000,5.15515,5.20822,5.12567,5.18838,2301757.2455091,0
+TTEK.US,D,20140428,000000,5.21984,5.26899,5.1636,5.23967,1455713.905983,0
+TTEK.US,D,20140429,000000,5.2505,5.3372,5.21984,5.30536,2040067.3550627,0
+TTEK.US,D,20140430,000000,5.24145,5.29811,5.20312,5.25954,1832175.0675927,0
+TTEK.US,D,20140501,000000,5.23771,5.25781,4.89835,5.03713,7074105.0723191,0
+TTEK.US,D,20140502,000000,4.85782,5.00296,4.72926,4.76877,7928575.5841017,0
+TTEK.US,D,20140505,000000,4.7147,4.78606,4.62838,4.7477,4476054.1463605,0
+TTEK.US,D,20140506,000000,4.71313,4.77071,4.64508,4.69679,4779706.9808565,0
+TTEK.US,D,20140507,000000,4.72002,4.81576,4.68169,4.79687,3810185.4788554,0
+TTEK.US,D,20140508,000000,4.77426,4.90406,4.77426,4.85978,3983102.7128497,0
+TTEK.US,D,20140509,000000,4.81361,4.96266,4.81163,4.95693,4889209.3621838,0
+TTEK.US,D,20140512,000000,4.98646,5.09324,4.95381,4.9923,2989505.0289155,0
+TTEK.US,D,20140513,000000,4.99407,5.01157,4.95497,4.9587,2773678.8918856,0
+TTEK.US,D,20140514,000000,4.93136,4.95948,4.80002,4.81716,2228872.6313806,0
+TTEK.US,D,20140515,000000,4.77899,4.81123,4.73454,4.78744,2074925.4351156,0
+TTEK.US,D,20140516,000000,4.77366,4.8356,4.74578,4.83184,2571976.0242322,0
+TTEK.US,D,20140519,000000,4.81516,4.85197,4.78566,4.83917,1506658.3745983,0
+TTEK.US,D,20140520,000000,4.82817,4.86334,4.79667,4.80398,2821103.986209,0
+TTEK.US,D,20140521,000000,4.81716,4.84838,4.74908,4.83719,1713167.3241965,0
+TTEK.US,D,20140522,000000,4.84117,4.8905,4.81516,4.82817,966322.53317216,0
+TTEK.US,D,20140523,000000,4.83384,4.89637,4.80574,4.88533,1251193.5045758,0
+TTEK.US,D,20140527,000000,4.93314,4.98646,4.90955,4.96266,1027723.4086431,0
+TTEK.US,D,20140528,000000,4.94808,4.99941,4.87967,4.90386,1420545.5920691,0
+TTEK.US,D,20140529,000000,4.87594,4.97011,4.85587,4.94612,2145765.5572423,0
+TTEK.US,D,20140530,000000,4.94808,4.96637,4.87061,4.89441,1585172.9704338,0
+TTEK.US,D,20140602,000000,4.90582,4.90582,4.79667,4.80769,1932268.7170703,0
+TTEK.US,D,20140603,000000,4.79315,4.85587,4.77366,4.8466,3750081.4826394,0
+TTEK.US,D,20140604,000000,4.71766,4.86533,4.71766,4.79827,2113918.2713813,0
+TTEK.US,D,20140605,000000,4.81123,4.91662,4.78407,4.87594,1839447.7630224,0
+TTEK.US,D,20140606,000000,4.90955,4.97896,4.90582,4.93631,1850951.844884,0
+TTEK.US,D,20140609,000000,4.93314,5.02893,4.93314,5.02535,2158897.0954238,0
+TTEK.US,D,20140610,000000,5.02893,5.10224,4.97542,5.04856,2426420.399617,0
+TTEK.US,D,20140611,000000,5.01257,5.05052,4.93136,4.94612,1498688.9244316,0
+TTEK.US,D,20140612,000000,4.92567,4.99407,4.88892,4.9294,1527744.1055437,0
+TTEK.US,D,20140613,000000,4.94948,5.01596,4.89248,4.94808,1579731.1633639,0
+TTEK.US,D,20140616,000000,4.93631,4.97346,4.87594,4.91484,1165574.0447436,0
+TTEK.US,D,20140617,000000,4.90009,5.02142,4.88652,4.92567,1994457.8916963,0
+TTEK.US,D,20140618,000000,4.98091,4.98091,4.88892,4.93314,1724803.6368842,0
+TTEK.US,D,20140619,000000,4.95301,5.00492,4.92763,4.98646,972578.06840197,0
+TTEK.US,D,20140620,000000,5.01794,5.05425,4.97896,5.04267,3676052.5632858,0
+TTEK.US,D,20140623,000000,5.05231,5.10224,4.977,5.02337,1373964.7407117,0
+TTEK.US,D,20140624,000000,5.00316,5.10991,4.96066,4.96066,1583011.5050088,0
+TTEK.US,D,20140625,000000,4.93314,5.00865,4.90188,5.00316,1078276.2705814,0
+TTEK.US,D,20140626,000000,5.01257,5.01257,4.9182,4.95693,882462.76048588,0
+TTEK.US,D,20140627,000000,4.92391,5.03032,4.91622,5.01397,3231177.2066265,0
+TTEK.US,D,20140630,000000,5.01964,5.0596,4.95103,5.05763,1936357.7010742,0
+TTEK.US,D,20140701,000000,5.08457,5.17954,5.05131,5.16004,2205462.6893783,0
+TTEK.US,D,20140702,000000,5.14844,5.18699,5.10047,5.16082,1467401.0766806,0
+TTEK.US,D,20140703,000000,5.16815,5.19977,5.15751,5.19348,691460.41813624,0
+TTEK.US,D,20140707,000000,5.16615,5.17578,5.07294,5.13548,1467797.7691586,0
+TTEK.US,D,20140708,000000,5.12032,5.12032,5.04267,5.09184,2278510.0491389,0
+TTEK.US,D,20140709,000000,5.11521,5.14275,5.07488,5.09006,1541562.2268602,0
+TTEK.US,D,20140710,000000,5.04267,5.06154,4.99407,4.99745,1314140.4635507,0
+TTEK.US,D,20140711,000000,4.98646,5.01596,4.93532,4.95693,1329819.9880331,0
+TTEK.US,D,20140714,000000,5.0338,5.03913,4.96066,4.99407,1098838.1640238,0
+TTEK.US,D,20140715,000000,4.96815,5.03188,4.93631,4.96637,904708.05405919,0
+TTEK.US,D,20140716,000000,4.98091,4.99407,4.8905,4.92763,1336797.7070049,0
+TTEK.US,D,20140717,000000,4.90779,4.99567,4.90386,4.94948,2065399.7298429,0
+TTEK.US,D,20140718,000000,4.94221,5.05425,4.94221,5.03536,1441046.4558995,0
+TTEK.US,D,20140721,000000,5.00686,5.04464,4.9774,5.02535,735188.13513278,0
+TTEK.US,D,20140722,000000,5.02337,5.08061,5.00316,5.05231,1067041.7361728,0
+TTEK.US,D,20140723,000000,5.05425,5.10422,5.03032,5.07294,1425448.304233,0
+TTEK.US,D,20140724,000000,5.08061,5.11876,5.01257,5.03032,823970.96318688,0
+TTEK.US,D,20140725,000000,4.9884,5.05625,4.95693,4.98091,1099219.5990988,0
+TTEK.US,D,20140728,000000,4.96815,5.00118,4.83719,4.90386,2238474.6236682,0
+TTEK.US,D,20140729,000000,4.9294,4.98449,4.90386,4.94948,1584725.4199458,0
+TTEK.US,D,20140730,000000,4.98449,4.99407,4.89637,4.92567,1814649.3973472,0
+TTEK.US,D,20140731,000000,4.44905,4.6443,4.22295,4.46555,17846457.143487,0
+TTEK.US,D,20140801,000000,4.46379,4.68461,4.43467,4.61696,6957131.6493229,0
+TTEK.US,D,20140804,000000,4.62209,4.65868,4.48622,4.63486,6763276.1726119,0
+TTEK.US,D,20140805,000000,4.62543,4.71608,4.60969,4.63486,2135370.1799986,0
+TTEK.US,D,20140806,000000,4.6313,4.74005,4.59299,4.64606,2584176.8608308,0
+TTEK.US,D,20140807,000000,4.66256,4.69603,4.55976,4.6042,2684809.6052145,0
+TTEK.US,D,20140808,000000,4.63859,4.67911,4.56114,4.6606,1426531.579846,0
+TTEK.US,D,20140811,000000,4.68461,4.75852,4.65792,4.71055,1515207.6060791,0
+TTEK.US,D,20140812,000000,4.68856,4.74005,4.63681,4.68287,1345285.9088736,0
+TTEK.US,D,20140813,000000,4.69228,4.75107,4.62267,4.64039,2224051.2920327,0
+TTEK.US,D,20140814,000000,4.64959,4.68954,4.64959,4.67554,1844991.2861122,0
+TTEK.US,D,20140815,000000,4.72333,4.80612,4.65792,4.67554,3379219.7879306,0
+TTEK.US,D,20140818,000000,4.73669,4.78427,4.69875,4.76643,1753899.5044042,0
+TTEK.US,D,20140819,000000,4.76445,4.80789,4.71846,4.73084,1655280.7372165,0
+TTEK.US,D,20140820,000000,4.72511,4.77228,4.68287,4.72687,1154344.5961359,0
+TTEK.US,D,20140821,000000,4.73669,4.79355,4.67734,4.73282,1731405.0065819,0
+TTEK.US,D,20140822,000000,4.73845,4.78095,4.70681,4.71608,2130915.0183228,0
+TTEK.US,D,20140825,000000,4.73845,4.78982,4.70582,4.73084,1572621.2135662,0
+TTEK.US,D,20140826,000000,4.75681,4.81163,4.73282,4.74908,2211987.7720611,0
+TTEK.US,D,20140827,000000,4.73669,4.76837,4.69603,4.70334,1574024.8946421,0
+TTEK.US,D,20140828,000000,4.70486,4.73474,4.64959,4.69954,1748625.5287673,0
+TTEK.US,D,20140829,000000,4.71608,4.74908,4.64784,4.70334,1611436.0467969,0
+TTEK.US,D,20140902,000000,4.70861,4.73845,4.67734,4.69032,2509201.9824914,0
+TTEK.US,D,20140903,000000,4.69777,4.77726,4.66891,4.70681,2986295.8884846,0
+TTEK.US,D,20140904,000000,4.72022,4.74482,4.66613,4.68287,2022063.6195234,0
+TTEK.US,D,20140905,000000,4.66613,4.70334,4.62914,4.68656,2349202.6830366,0
+TTEK.US,D,20140908,000000,4.66433,4.74025,4.65355,4.70334,2479989.1415483,0
+TTEK.US,D,20140909,000000,4.70334,4.72062,4.65868,4.68461,2495353.3463688,0
+TTEK.US,D,20140910,000000,4.68856,4.74382,4.65157,4.71253,2055217.9562412,0
+TTEK.US,D,20140911,000000,4.68461,4.80612,4.6581,4.76445,1968622.0226171,0
+TTEK.US,D,20140912,000000,4.72333,4.77586,4.72333,4.74025,1961629.0462423,0
+TTEK.US,D,20140915,000000,4.73084,4.76445,4.69405,4.74025,1756498.3487152,0
+TTEK.US,D,20140916,000000,4.72511,4.79687,4.72511,4.76445,1522048.0084238,0
+TTEK.US,D,20140917,000000,4.75872,4.77586,4.72886,4.75303,2527256.5760408,0
+TTEK.US,D,20140918,000000,4.77726,4.81556,4.75872,4.78606,1351785.5625515,0
+TTEK.US,D,20140919,000000,4.79687,4.79687,4.65868,4.68089,3664706.1412552,0
+TTEK.US,D,20140922,000000,4.65692,4.72413,4.62523,4.65157,1689676.0093783,0
+TTEK.US,D,20140923,000000,4.63112,4.65868,4.60951,4.62032,1603263.1645902,0
+TTEK.US,D,20140924,000000,4.61147,4.67554,4.61147,4.65157,1595558.1760754,0
+TTEK.US,D,20140925,000000,4.64784,4.64784,4.5757,4.62032,2886726.0765099,0
+TTEK.US,D,20140926,000000,4.62189,4.66613,4.59671,4.64784,1610729.1204579,0
+TTEK.US,D,20140929,000000,4.60951,4.65355,4.60951,4.62189,1132216.2759857,0
+TTEK.US,D,20140930,000000,4.63468,4.63859,4.58708,4.60775,2533608.7414896,0
+TTEK.US,D,20141001,000000,4.59279,4.64234,4.56076,4.604,3157728.068587,0
+TTEK.US,D,20141002,000000,4.62523,4.67554,4.604,4.66256,1949880.8459327,0
+TTEK.US,D,20141003,000000,4.71962,4.73084,4.61676,4.67182,2116868.0359613,0
+TTEK.US,D,20141006,000000,4.69032,4.69032,4.58904,4.61147,2440202.9203266,0
+TTEK.US,D,20141007,000000,4.5737,4.6443,4.55738,4.615,2780966.8447183,0
+TTEK.US,D,20141008,000000,4.59671,4.72333,4.59199,4.71608,2219265.5532918,0
+TTEK.US,D,20141009,000000,4.71608,4.74908,4.604,4.61147,2316144.9765377,0
+TTEK.US,D,20141010,000000,4.59477,4.68856,4.58904,4.60222,2696033.9680211,0
+TTEK.US,D,20141013,000000,4.61147,4.63112,4.53735,4.54858,4078512.3396066,0
+TTEK.US,D,20141014,000000,4.59279,4.6158,4.48367,4.50468,4469152.7144037,0
+TTEK.US,D,20141015,000000,4.43747,4.58139,4.41916,4.48031,4809779.3221685,0
+TTEK.US,D,20141016,000000,4.36982,4.55936,4.36783,4.50196,3670859.960465,0
+TTEK.US,D,20141017,000000,4.56076,4.58335,4.51001,4.55541,3125555.2914619,0
+TTEK.US,D,20141020,000000,4.54658,4.59477,4.53911,4.56076,2343018.3490208,0
+TTEK.US,D,20141021,000000,4.57174,4.70334,4.53793,4.68856,2111207.5394484,0
+TTEK.US,D,20141022,000000,4.70861,4.73144,4.59102,4.60222,1943213.3608219,0
+TTEK.US,D,20141023,000000,4.59239,4.67911,4.59239,4.64234,3039030.5590519,0
+TTEK.US,D,20141024,000000,4.65692,4.71786,4.61874,4.71253,1090665.281817,0
+TTEK.US,D,20141027,000000,4.70154,4.70154,4.63112,4.68656,1374412.2911997,0
+TTEK.US,D,20141028,000000,4.70154,4.76643,4.69032,4.76048,2265820.9756443,0
+TTEK.US,D,20141029,000000,4.77726,4.80042,4.72153,4.75872,1576562.7093411,0
+TTEK.US,D,20141030,000000,4.74578,4.85451,4.73474,4.82659,1336543.4169549,0
+TTEK.US,D,20141031,000000,4.93709,4.94492,4.85257,4.94492,2199196.9825465,0
+TTEK.US,D,20141103,000000,4.93709,4.96126,4.83599,4.86593,1673513.3338008,0
+TTEK.US,D,20141104,000000,4.84348,4.89873,4.82856,4.86216,1274817.05022,0
+TTEK.US,D,20141105,000000,4.88772,4.92273,4.84858,4.90248,939825.50996302,0
+TTEK.US,D,20141106,000000,4.90048,5.03282,4.8895,5.01157,2323666.8762164,0
+TTEK.US,D,20141107,000000,5.00021,5.04952,4.90839,4.93216,1717093.5625684,0
+TTEK.US,D,20141110,000000,5.02042,5.02042,4.91151,4.93354,1278707.6879848,0
+TTEK.US,D,20141111,000000,4.94492,4.95183,4.87848,4.89677,1874463.5029062,0
+TTEK.US,D,20141112,000000,4.86593,4.98149,4.86593,4.93903,2404500.5973077,0
+TTEK.US,D,20141113,000000,4.89677,5.03813,4.84348,4.99136,3575399.4756982,0
+TTEK.US,D,20141114,000000,5.00218,5.02952,4.96697,4.98149,1650622.1435006,0
+TTEK.US,D,20141117,000000,4.98149,4.9888,4.91349,4.96521,2674612.5742099,0
+TTEK.US,D,20141118,000000,5.06448,5.1349,5.02952,5.06074,1875068.7132252,0
+TTEK.US,D,20141119,000000,5.07219,5.08571,5.02062,5.04758,1596758.4251114,0
+TTEK.US,D,20141120,000000,5.01317,5.06274,5.01317,5.05345,1487123.812958,0
+TTEK.US,D,20141121,000000,5.1164,5.1164,5.00785,5.02815,1712699.4305046,0
+TTEK.US,D,20141124,000000,5.0311,5.08101,5.0311,5.06663,1383119.1825114,0
+TTEK.US,D,20141125,000000,5.07238,5.12387,5.04952,5.06663,1577549.354735,0
+TTEK.US,D,20141126,000000,5.08589,5.12289,5.06074,5.06468,1190982.7065388,0
+TTEK.US,D,20141128,000000,5.07826,5.10756,5.00394,5.02635,1325074.9357004,0
+TTEK.US,D,20141201,000000,4.98329,5.04564,4.91858,4.93492,2504507.7881685,0
+TTEK.US,D,20141202,000000,4.93492,4.99116,4.85217,4.87987,3065705.5852959,0
+TTEK.US,D,20141203,000000,4.89268,4.99647,4.88553,4.93691,1767951.5725667,0
+TTEK.US,D,20141204,000000,4.88732,4.94392,4.87987,4.91111,1678339.7589497,0
+TTEK.US,D,20141205,000000,4.90975,5.00394,4.90799,4.98722,2016275.9779856,0
+TTEK.US,D,20141208,000000,4.96677,5.03634,4.906,4.94279,1641167.6394418,0
+TTEK.US,D,20141209,000000,4.8781,5.00785,4.85607,4.99487,1662767.0362882,0
+TTEK.US,D,20141210,000000,4.95928,4.98527,4.83364,4.83897,1625645.7747905,0
+TTEK.US,D,20141211,000000,4.84097,4.94279,4.81103,4.83897,1450475.5309532,0
+TTEK.US,D,20141212,000000,4.77148,4.81301,4.68974,4.73767,1830369.6082376,0
+TTEK.US,D,20141215,000000,4.75423,4.77506,4.63761,4.66336,1714225.1708045,0
+TTEK.US,D,20141216,000000,4.63761,4.77506,4.61934,4.62109,2535877.0087354,0
+TTEK.US,D,20141217,000000,4.62603,4.73593,4.58788,4.72082,1911050.755299,0
+TTEK.US,D,20141218,000000,4.78744,4.86354,4.73394,4.83364,1746769.2114024,0
+TTEK.US,D,20141219,000000,4.82599,4.85413,4.75968,4.82797,7699088.9855865,0
+TTEK.US,D,20141222,000000,4.82048,4.90406,4.79649,4.90208,1833873.7251265,0
+TTEK.US,D,20141223,000000,4.93691,4.9931,4.91958,4.96501,825786.59414376,0
+TTEK.US,D,20141224,000000,4.96324,4.97602,4.90799,4.96677,647356.35186561,0
+TTEK.US,D,20141226,000000,4.98918,5.00963,4.96873,4.97404,485358.33261801,0
+TTEK.US,D,20141229,000000,4.95555,5.02952,4.95555,4.99487,1343755.0827727,0
+TTEK.US,D,20141230,000000,4.98131,5.02815,4.94868,5.00394,924618.96497352,0
+TTEK.US,D,20141231,000000,5.02435,5.03813,4.93691,4.93691,1005330.6268409,0
+TTEK.US,D,20150102,000000,4.95008,4.9931,4.87434,4.93492,898549.14904837,0
+TTEK.US,D,20150105,000000,4.89268,4.89268,4.72082,4.72807,2123545.692674,0
+TTEK.US,D,20150106,000000,4.74302,4.80178,4.6158,4.67634,1748371.2387174,0
+TTEK.US,D,20150107,000000,4.69325,4.73204,4.65433,4.68187,974246.21112991,0
+TTEK.US,D,20150108,000000,4.72807,4.77686,4.70602,4.71353,1601310.2170062,0
+TTEK.US,D,20150109,000000,4.73394,4.77071,4.63939,4.63939,1615799.6640547,0
+TTEK.US,D,20150112,000000,4.63939,4.65057,4.59359,4.62603,2002722.318321,0
+TTEK.US,D,20150113,000000,4.66336,4.7473,4.59557,4.65057,2120423.0108601,0
+TTEK.US,D,20150114,000000,4.58984,4.64882,4.55267,4.57648,2212562.4675741,0
+TTEK.US,D,20150115,000000,4.59751,4.59751,4.47873,4.48602,2572143.8556652,0
+TTEK.US,D,20150116,000000,4.46535,4.50236,4.43232,4.47498,2837053.0581445,0
+TTEK.US,D,20150120,000000,4.48796,4.50236,4.42229,4.43587,2881263.926236,0
+TTEK.US,D,20150121,000000,4.43767,4.48407,4.39535,4.4579,2985258.3850806,0
+TTEK.US,D,20150122,000000,4.50921,4.56154,4.48602,4.53024,5713887.2517097,0
+TTEK.US,D,20150123,000000,4.51768,4.55267,4.47498,4.51394,3685054.4310555,0
+TTEK.US,D,20150126,000000,4.50627,4.53024,4.47128,4.52141,3774762.8748916,0
+TTEK.US,D,20150127,000000,4.45632,4.53224,4.44885,4.50823,2472238.3808245,0
+TTEK.US,D,20150128,000000,4.53793,4.59557,4.39715,4.40246,2615841.0578558,0
+TTEK.US,D,20150129,000000,4.29806,4.51588,4.2599,4.33384,5155267.9556888,0
+TTEK.US,D,20150130,000000,4.28444,4.34718,4.24951,4.2583,3449525.9009523,0
+TTEK.US,D,20150202,000000,4.26186,4.40442,4.25497,4.39715,2931033.5748204,0
+TTEK.US,D,20150203,000000,4.41782,4.57841,4.40599,4.48231,2959936.1819024,0
+TTEK.US,D,20150204,000000,4.45437,4.52495,4.42685,4.43232,5258570.7455976,0
+TTEK.US,D,20150205,000000,4.45986,4.55463,4.45986,4.53224,3323214.9473204,0
+TTEK.US,D,20150206,000000,4.54143,4.58021,4.51197,4.52826,4219556.8587349,0
+TTEK.US,D,20150209,000000,4.51944,4.60675,4.4748,4.54718,3129084.8373559,0
+TTEK.US,D,20150210,000000,4.56527,4.58808,4.50428,4.52495,1703677.2195309,0
+TTEK.US,D,20150211,000000,4.52141,4.55463,4.47284,4.51394,1113993.8510033,0
+TTEK.US,D,20150212,000000,4.53224,4.55976,4.51588,4.54342,1094815.2954329,0
+TTEK.US,D,20150213,000000,4.54342,4.58237,4.52141,4.55798,1292688.5549334,0
+TTEK.US,D,20150217,000000,4.55798,4.63605,4.53617,4.614,1685907.4308375,0
+TTEK.US,D,20150218,000000,4.59199,4.64548,4.59199,4.63428,1291432.3620864,0
+TTEK.US,D,20150219,000000,4.61047,4.64372,4.58431,4.60675,917300.4973347,0
+TTEK.US,D,20150220,000000,4.61047,4.63428,4.53951,4.63428,1229568.6787245,0
+TTEK.US,D,20150223,000000,4.63428,4.64372,4.56527,4.63428,955764.41029646,0
+TTEK.US,D,20150224,000000,4.63034,4.71035,4.63034,4.70841,1420260.7872132,0
+TTEK.US,D,20150225,000000,4.69563,4.70841,4.64079,4.67494,1533653.8063054,0
+TTEK.US,D,20150226,000000,4.66553,4.70662,4.62267,4.70662,1754352.1406932,0
+TTEK.US,D,20150227,000000,4.70468,4.82145,4.68227,4.71588,4268807.7556173,0
+TTEK.US,D,20150302,000000,4.71588,4.77031,4.68994,4.75481,2490781.2112699,0
+TTEK.US,D,20150303,000000,4.74712,4.75872,4.71766,4.74712,3243556.0462601,0
+TTEK.US,D,20150304,000000,4.72135,4.74908,4.66198,4.73262,2014607.8352576,0
+TTEK.US,D,20150305,000000,4.73262,4.78626,4.71035,4.78626,2679489.8573687,0
+TTEK.US,D,20150306,000000,4.76445,4.79707,4.67871,4.68994,3020304.6397704,0
+TTEK.US,D,20150309,000000,4.65473,4.70468,4.64372,4.70314,2190957.9849268,0
+TTEK.US,D,20150310,000000,4.65473,4.67871,4.57861,4.59577,1613414.4233858,0
+TTEK.US,D,20150311,000000,4.614,4.614,4.49743,4.56371,1980100.6754738,0
+TTEK.US,D,20150312,000000,4.59379,4.63034,4.55463,4.62643,1383164.9547204,0
+TTEK.US,D,20150313,000000,4.62267,4.62463,4.51588,4.54143,1524977.4297997,0
+TTEK.US,D,20150316,000000,4.54718,4.56174,4.51197,4.55073,1671112.8357289,0
+TTEK.US,D,20150317,000000,4.52301,4.58808,4.52141,4.57274,1918628.5987888,0
+TTEK.US,D,20150318,000000,4.55601,4.62129,4.52826,4.59771,1543840.6657081,0
+TTEK.US,D,20150319,000000,4.56897,4.64724,4.50627,4.53793,2050203.3564554,0
+TTEK.US,D,20150320,000000,4.56527,4.58041,4.53793,4.57668,3619401.8259487,0
+TTEK.US,D,20150323,000000,4.56371,4.6323,4.54342,4.59577,1274232.183105,0
+TTEK.US,D,20150324,000000,4.59944,4.62463,4.56174,4.60675,1837738.9338864,0
+TTEK.US,D,20150325,000000,4.60873,4.63428,4.51197,4.51197,3167528.4071136,0
+TTEK.US,D,20150326,000000,4.49565,4.54143,4.47658,4.48582,1490465.1842149,0
+TTEK.US,D,20150327,000000,4.49171,4.49171,4.44296,4.45966,1267229.0351282,0
+TTEK.US,D,20150330,000000,4.50076,4.52141,4.46913,4.47855,3082331.0687644,0
+TTEK.US,D,20150331,000000,4.46166,4.55267,4.44296,4.45417,2639047.567818,0
+TTEK.US,D,20150401,000000,4.45063,4.46715,4.42645,4.45063,2136478.8846166,0
+TTEK.US,D,20150402,000000,4.45612,4.51944,4.43587,4.46715,1774654.6582845,0
+TTEK.US,D,20150406,000000,4.45241,4.53224,4.45063,4.51197,1710482.0212686,0
+TTEK.US,D,20150407,000000,4.51588,4.55267,4.48976,4.50428,1582304.5786699,0
+TTEK.US,D,20150408,000000,4.51588,4.5342,4.4748,4.50823,2257810.8390696,0
+TTEK.US,D,20150409,000000,4.51021,4.52495,4.44119,4.49369,1657899.9247313,0
+TTEK.US,D,20150410,000000,4.51394,4.52301,4.47108,4.50428,1137276.6479805,0
+TTEK.US,D,20150413,000000,4.49369,4.52826,4.46715,4.50076,1459731.6887729,0
+TTEK.US,D,20150414,000000,4.49369,4.53617,4.48211,4.51768,3307189.58837,0
+TTEK.US,D,20150415,000000,4.53951,4.56723,4.50236,4.56371,2844732.6176542,0
+TTEK.US,D,20150416,000000,4.56174,4.69188,4.54342,4.63605,2826016.8699748,0
+TTEK.US,D,20150417,000000,4.59944,4.62129,4.54718,4.58608,2941042.431188,0
+TTEK.US,D,20150420,000000,4.61245,4.64175,4.59771,4.62643,1808637.9805654,0
+TTEK.US,D,20150421,000000,4.66375,4.66375,4.60873,4.63428,1966155.4091322,0
+TTEK.US,D,20150422,000000,4.6581,4.66375,4.614,4.6323,2082518.5360084,0
+TTEK.US,D,20150423,000000,4.6323,4.68227,4.61776,4.64548,1565963.9000574,0
+TTEK.US,D,20150424,000000,4.64548,4.66553,4.59199,4.66198,2170726.6685495,0
+TTEK.US,D,20150427,000000,4.64175,4.70114,4.63034,4.65295,1663031.4979402,0
+TTEK.US,D,20150428,000000,4.64724,4.66198,4.61245,4.63605,2554592.7564148,0
+TTEK.US,D,20150429,000000,4.59944,4.72491,4.49743,4.51197,3295319.3288364,0
+TTEK.US,D,20150430,000000,4.69563,5.09631,4.673,5.02775,11848822.882394,0
+TTEK.US,D,20150501,000000,5.03438,5.04524,4.83619,4.97189,5949481.8972254,0
+TTEK.US,D,20150504,000000,4.95301,5.02775,4.91427,4.95497,4276212.6818731,0
+TTEK.US,D,20150505,000000,4.96066,4.9925,4.86809,4.89188,2385067.7516874,0
+TTEK.US,D,20150506,000000,4.89951,4.89951,4.83264,4.88672,2006928.2757479,0
+TTEK.US,D,20150507,000000,4.88281,4.92175,4.83619,4.88672,1509567.4527702,0
+TTEK.US,D,20150508,000000,4.91229,4.94592,4.88672,4.89188,1644158.0904298,0
+TTEK.US,D,20150511,000000,4.88832,4.92743,4.87336,4.87887,940979.98679003,0
+TTEK.US,D,20150512,000000,4.84368,4.88475,4.79867,4.86633,1084887.8118812,0
+TTEK.US,D,20150513,000000,4.86276,4.9294,4.85511,4.90326,1696145.1482501,0
+TTEK.US,D,20150514,000000,4.94808,4.95888,4.91073,4.93136,1797744.1948238,0
+TTEK.US,D,20150515,000000,4.94021,4.96462,4.88085,4.88281,1440766.7368446,0
+TTEK.US,D,20150518,000000,4.88475,4.94612,4.86453,4.91998,1335948.378238,0
+TTEK.US,D,20150519,000000,4.90897,4.91249,4.84368,4.91073,1064188.6018119,0
+TTEK.US,D,20150520,000000,4.92567,4.93136,4.86276,4.91447,1269832.9652402,0
+TTEK.US,D,20150521,000000,4.91622,4.98704,4.91622,4.94221,1569824.0230163,0
+TTEK.US,D,20150522,000000,4.92193,4.9294,4.85511,4.86809,908552.91961505,0
+TTEK.US,D,20150526,000000,4.86276,4.87178,4.76405,4.81361,1600918.6103292,0
+TTEK.US,D,20150527,000000,4.8193,4.87714,4.77546,4.86633,1402068.8770368,0
+TTEK.US,D,20150528,000000,4.83052,4.89579,4.78982,4.86078,1178242.7750342,0
+TTEK.US,D,20150529,000000,4.86453,4.91447,4.80789,4.86633,2378898.6750746,0
+TTEK.US,D,20150601,000000,4.87336,4.90897,4.83442,4.86633,1493526.8364167,0
+TTEK.US,D,20150602,000000,4.84918,4.89479,4.8193,4.84175,1214285.84672,0
+TTEK.US,D,20150603,000000,4.84918,4.89381,4.84368,4.87887,1551515.1394169,0
+TTEK.US,D,20150604,000000,4.86453,4.87001,4.77346,4.80612,1832719.2482996,0
+TTEK.US,D,20150605,000000,4.79529,4.82126,4.73613,4.81163,1733780.0756489,0
+TTEK.US,D,20150608,000000,4.78586,4.80042,4.72826,4.74522,1441321.0891535,0
+TTEK.US,D,20150609,000000,4.75245,4.82126,4.72082,4.77899,1220897.3880198,0
+TTEK.US,D,20150610,000000,4.81163,4.87887,4.80438,4.87336,2015518.1936366,0
+TTEK.US,D,20150611,000000,4.86276,4.87001,4.80238,4.83977,1693098.7534512,0
+TTEK.US,D,20150612,000000,4.81556,4.83619,4.80042,4.81361,1032748.1800309,0
+TTEK.US,D,20150615,000000,4.76993,4.76993,4.64844,4.71528,3165417.7996987,0
+TTEK.US,D,20150616,000000,4.68934,4.71528,4.65215,4.69875,1680012.9874787,0
+TTEK.US,D,20150617,000000,4.70801,4.70801,4.64844,4.66493,1746677.6669844,0
+TTEK.US,D,20150618,000000,4.67071,4.74694,4.65019,4.72433,1817639.8483351,0
+TTEK.US,D,20150619,000000,4.71528,4.81556,4.68365,4.80238,12872411.534825,0
+TTEK.US,D,20150622,000000,4.84718,4.88475,4.8193,4.83977,1939683.8149281,0
+TTEK.US,D,20150623,000000,4.83779,4.89381,4.82126,4.8899,1589389.0994626,0
+TTEK.US,D,20150624,000000,4.88832,4.90326,4.82519,4.85511,2159024.2404489,0
+TTEK.US,D,20150625,000000,4.8588,4.8588,4.76993,4.80438,1437557.5964136,0
+TTEK.US,D,20150626,000000,4.79867,4.85703,4.78233,4.84175,4478266.4697955,0
+TTEK.US,D,20150629,000000,4.80612,4.83779,4.72082,4.73613,2442338.9567465,0
+TTEK.US,D,20150630,000000,4.75443,4.78427,4.73024,4.76993,1408863.5071726,0
+TTEK.US,D,20150701,000000,4.80238,4.81361,4.71528,4.74165,1649899.9597587,0
+TTEK.US,D,20150702,000000,4.74522,4.77899,4.71528,4.72433,1445079.4960924,0
+TTEK.US,D,20150706,000000,4.69503,4.74322,4.67969,4.73224,1189177.2471838,0
+TTEK.US,D,20150707,000000,4.73224,4.73224,4.61874,4.68736,1699364.460283,0
+TTEK.US,D,20150708,000000,4.77346,4.79529,4.67811,4.7041,3299291.3394172,0
+TTEK.US,D,20150709,000000,4.74322,4.76405,4.70801,4.70801,1584328.7274678,0
+TTEK.US,D,20150710,000000,4.74694,4.76993,4.70602,4.71882,1676264.7521418,0
+TTEK.US,D,20150713,000000,4.74322,4.77899,4.7041,4.71173,2696084.8260312,0
+TTEK.US,D,20150714,000000,4.69503,4.76993,4.68365,4.75832,1685012.3298615,0
+TTEK.US,D,20150715,000000,4.74165,4.75047,4.67969,4.67969,1597089.0021764,0
+TTEK.US,D,20150716,000000,4.69875,4.75641,4.67811,4.69325,3029937.1468641,0
+TTEK.US,D,20150717,000000,4.7041,4.83244,4.69875,4.77899,2891232.0961957,0
+TTEK.US,D,20150720,000000,4.78075,4.80789,4.68934,4.69679,2358997.9357622,0
+TTEK.US,D,20150721,000000,4.70054,4.71726,4.65413,4.70054,1639697.842953,0
+TTEK.US,D,20150722,000000,4.69679,4.72826,4.68536,4.70975,1243478.344459,0
+TTEK.US,D,20150723,000000,4.70602,4.73787,4.64844,4.65752,2155794.7568139,0
+TTEK.US,D,20150724,000000,4.63721,4.63721,4.5275,4.54027,1452596.3099701,0
+TTEK.US,D,20150727,000000,4.49978,4.57767,4.4866,4.56272,1420871.0833332,0
+TTEK.US,D,20150728,000000,4.61874,4.66118,4.54422,4.63348,1928932.4316144,0
+TTEK.US,D,20150729,000000,4.60222,4.64468,4.56977,4.59671,3102516.6129327,0
+TTEK.US,D,20150730,000000,4.52379,4.78982,4.4866,4.71882,3457342.777089,0
+TTEK.US,D,20150731,000000,4.75245,5.01694,4.72082,4.95517,3474542.9560705,0
+TTEK.US,D,20150803,000000,4.91073,4.95321,4.83442,4.91073,3628947.8744253,0
+TTEK.US,D,20150804,000000,4.93314,5.05171,4.93136,4.98507,3731518.3089901,0
+TTEK.US,D,20150805,000000,5.02952,5.04776,4.93631,4.93631,1717108.8199714,0
+TTEK.US,D,20150806,000000,4.91998,4.99096,4.88832,4.9294,1589831.5641496,0
+TTEK.US,D,20150807,000000,4.89381,4.94808,4.88475,4.89188,2698780.300561,0
+TTEK.US,D,20150810,000000,4.91073,5.0311,4.88672,5.00021,3083175.3117304,0
+TTEK.US,D,20150811,000000,4.89381,4.99467,4.89381,4.97031,1938570.0245091,0
+TTEK.US,D,20150812,000000,4.95713,5.07846,4.90128,5.06683,2114401.4224763,0
+TTEK.US,D,20150813,000000,5.04582,5.1339,5.04582,5.06883,2582030.6528089,0
+TTEK.US,D,20150814,000000,5.03833,5.09006,5.03476,5.05723,3218844.1392019,0
+TTEK.US,D,20150817,000000,5.02042,5.06094,4.96617,5.06094,1721187.6323733,0
+TTEK.US,D,20150818,000000,5.06486,5.08041,4.99803,5.05723,2149996.9436741,0
+TTEK.US,D,20150819,000000,5.04776,5.11738,5.01872,5.03282,1600028.5951542,0
+TTEK.US,D,20150820,000000,4.99803,5.04386,4.91782,4.91782,1818199.2864451,0
+TTEK.US,D,20150821,000000,4.8354,4.94374,4.8354,4.86749,2487160.120958,0
+TTEK.US,D,20150824,000000,4.87121,4.89325,4.61225,4.68247,3312544.9368229,0
+TTEK.US,D,20150825,000000,4.81478,4.81478,4.6138,4.62623,2476444.3382514,0
+TTEK.US,D,20150826,000000,4.70486,4.74616,4.60458,4.72173,1692239.2530822,0
+TTEK.US,D,20150827,000000,4.73124,4.80554,4.66771,4.78351,2475371.2342404,0
+TTEK.US,D,20150828,000000,4.75343,4.86018,4.75343,4.8466,1518014.968231,0
+TTEK.US,D,20150831,000000,4.83364,4.86593,4.76897,4.8466,1322384.5469714,0
+TTEK.US,D,20150901,000000,4.74948,4.83168,4.71253,4.72727,1748523.8127473,0
+TTEK.US,D,20150902,000000,4.77979,4.80358,4.69583,4.77626,1526599.8003187,0
+TTEK.US,D,20150903,000000,4.80358,4.84486,4.73707,4.74065,2185378.86123,0
+TTEK.US,D,20150904,000000,4.68421,4.69014,4.62445,4.63959,1993476.3321033,0
+TTEK.US,D,20150908,000000,4.71055,4.71055,4.62445,4.67694,6445723.8439833,0
+TTEK.US,D,20150909,000000,4.71055,4.78155,4.68049,4.69014,1793533.1515959,0
+TTEK.US,D,20150910,000000,4.66375,4.74065,4.66118,4.72727,1098410.9567398,0
+TTEK.US,D,20150911,000000,4.69208,4.7574,4.68247,4.71412,804563.54657151,0
+TTEK.US,D,20150914,000000,4.71412,4.73124,4.66375,4.67318,920896.15864165,0
+TTEK.US,D,20150915,000000,4.69385,4.79983,4.68816,4.78704,1808022.5986444,0
+TTEK.US,D,20150916,000000,4.79983,4.82976,4.78155,4.79629,1125116.4977899,0
+TTEK.US,D,20150917,000000,4.78155,4.86941,4.7574,4.79002,976478.87776882,0
+TTEK.US,D,20150918,000000,4.71412,4.77091,4.64882,4.65275,2929380.6894954,0
+TTEK.US,D,20150921,000000,4.69757,4.74616,4.66375,4.73514,1378130.0117306,0
+TTEK.US,D,20150922,000000,4.68247,4.70134,4.63959,4.65275,875327.38168317,0
+TTEK.US,D,20150923,000000,4.66375,4.66573,4.59691,4.6158,738463.39097663,0
+TTEK.US,D,20150924,000000,4.57017,4.64706,4.55541,4.64155,2579579.296727,0
+TTEK.US,D,20150925,000000,4.69014,4.70486,4.63408,4.64882,1352400.9444724,0
+TTEK.US,D,20150928,000000,4.61756,4.68049,4.56841,4.58179,2397232.987679,0
+TTEK.US,D,20150929,000000,4.57214,4.63408,4.49645,4.52201,2668875.790682,0
+TTEK.US,D,20150930,000000,4.56312,4.56841,4.50332,4.53539,2116756.1483392,0
+TTEK.US,D,20151001,000000,4.55936,4.56312,4.46224,4.53715,1690098.1308613,0
+TTEK.US,D,20151002,000000,4.49467,4.55936,4.43985,4.55541,1360441.5958531,0
+TTEK.US,D,20151005,000000,4.60655,4.77626,4.57803,4.77091,1616710.0224337,0
+TTEK.US,D,20151006,000000,4.78507,4.8466,4.77626,4.78351,1360965.4333561,0
+TTEK.US,D,20151007,000000,4.79629,4.89325,4.78507,4.87654,1971510.757585,0
+TTEK.US,D,20151008,000000,4.87654,4.9776,4.86018,4.9776,1558228.3967366,0
+TTEK.US,D,20151009,000000,4.96795,4.9927,4.93098,4.95103,2192880.4177047,0
+TTEK.US,D,20151012,000000,4.96617,5.09006,4.94768,5.08041,2458979.697618,0
+TTEK.US,D,20151013,000000,5.06883,5.13977,4.9927,5.0055,2152682.2466021,0
+TTEK.US,D,20151014,000000,4.99076,5.00923,4.93098,4.93098,1559835.5098526,0
+TTEK.US,D,20151015,000000,4.96991,4.9927,4.91209,4.97366,1335251.623501,0
+TTEK.US,D,20151016,000000,4.98111,4.98111,4.91782,4.92353,1529808.9407496,0
+TTEK.US,D,20151019,000000,4.87848,4.94181,4.87654,4.929,708060.47259965,0
+TTEK.US,D,20151020,000000,4.93983,4.97562,4.92353,4.96444,784581.4344431,0
+TTEK.US,D,20151021,000000,4.96795,5.02615,4.91407,4.91958,1635425.7701131,0
+TTEK.US,D,20151022,000000,4.929,5.01872,4.92158,4.9776,1489076.7605419,0
+TTEK.US,D,20151023,000000,5.00923,5.03476,4.93983,4.99803,1042034.8526566,0
+TTEK.US,D,20151026,000000,4.99803,5.03282,4.94928,4.98487,961628.33884929,0
+TTEK.US,D,20151027,000000,4.9585,5.03282,4.93787,4.94572,2480731.6684942,0
+TTEK.US,D,20151028,000000,4.97915,5.00746,4.89519,4.97189,2637781.2033691,0
+TTEK.US,D,20151029,000000,4.97189,5.03282,4.95103,4.97915,1893784.4609046,0
+TTEK.US,D,20151030,000000,4.98289,5.06486,4.9585,5.01872,1933443.5371012,0
+TTEK.US,D,20151102,000000,4.99803,5.06094,4.94572,5.03653,2130543.7548498,0
+TTEK.US,D,20151103,000000,5.04972,5.14333,5.03282,5.10244,1738865.8766487,0
+TTEK.US,D,20151104,000000,5.10833,5.15671,5.06883,5.11345,1553432.4863938,0
+TTEK.US,D,20151105,000000,5.11009,5.12072,5.0309,5.03833,1758705.586349,0
+TTEK.US,D,20151106,000000,5.01477,5.07648,4.98684,5.06883,1475680.7607084,0
+TTEK.US,D,20151109,000000,5.04386,5.05365,4.94928,4.96991,1236164.9626212,0
+TTEK.US,D,20151110,000000,4.94928,5.0055,4.93098,4.97366,1438157.7209316,0
+TTEK.US,D,20151111,000000,4.96046,5.00356,4.93274,4.94374,1444596.3449974,0
+TTEK.US,D,20151112,000000,4.71253,4.87276,4.66573,4.77626,3516338.0686871,0
+TTEK.US,D,20151113,000000,4.73707,4.94572,4.73514,4.93274,2660290.9585943,0
+TTEK.US,D,20151116,000000,4.89325,5.02042,4.71253,5.00923,2307595.745057,0
+TTEK.US,D,20151117,000000,4.9888,5.06094,4.98487,4.98487,2191807.3136937,0
+TTEK.US,D,20151118,000000,4.9776,5.0309,4.94928,5.02795,1093498.0729739,0
+TTEK.US,D,20151119,000000,5.00178,5.05565,4.99803,5.04582,746697.30279536,0
+TTEK.US,D,20151120,000000,5.08041,5.11345,5.06094,5.06683,882839.10975992,0
+TTEK.US,D,20151123,000000,5.04209,5.07648,5.02042,5.04582,950373.46123666,0
+TTEK.US,D,20151124,000000,5.05365,5.15277,5.03653,5.12467,1045254.1646896,0
+TTEK.US,D,20151125,000000,5.12269,5.22985,5.10442,5.22789,1703331.3850629,0
+TTEK.US,D,20151127,000000,5.23538,5.27624,5.2051,5.24245,994640.27313922,0
+TTEK.US,D,20151130,000000,5.24087,5.25761,5.19034,5.19937,1856724.2290188,0
+TTEK.US,D,20151201,000000,5.20704,5.22985,5.16557,5.21688,1481020.8517582,0
+TTEK.US,D,20151202,000000,5.22591,5.24794,5.18858,5.19741,1330191.2515061,0
+TTEK.US,D,20151203,000000,5.21097,5.21097,5.17243,5.17696,1820030.174805,0
+TTEK.US,D,20151204,000000,5.1732,5.24087,5.15475,5.21688,1105810.7971946,0
+TTEK.US,D,20151207,000000,5.18858,5.19563,5.10067,5.12072,1249042.2107528,0
+TTEK.US,D,20151208,000000,5.06863,5.12269,5.00706,5.09519,1147641.5104182,0
+TTEK.US,D,20151209,000000,5.07041,5.14528,5.05151,5.08023,1167267.6164765,0
+TTEK.US,D,20151210,000000,5.06663,5.09889,5.00316,5.04189,1583082.7062228,0
+TTEK.US,D,20151211,000000,4.96755,5.02932,4.93532,4.94121,1218044.2536588,0
+TTEK.US,D,20151214,000000,4.93727,4.95123,4.87394,4.91722,1923668.6275796,0
+TTEK.US,D,20151215,000000,4.92843,4.98071,4.91349,4.96186,1862079.5774716,0
+TTEK.US,D,20151216,000000,4.99567,5.06074,4.97149,5.05545,1322277.7451505,0
+TTEK.US,D,20151217,000000,5.05705,5.07041,4.90406,4.91898,1479947.7477472,0
+TTEK.US,D,20151218,000000,4.91151,4.93374,4.80062,4.80985,4944329.27342,0
+TTEK.US,D,20151221,000000,4.83639,4.85177,4.79707,4.83639,1042741.7789956,0
+TTEK.US,D,20151222,000000,4.84978,4.91722,4.80258,4.90993,1011753.9935036,0
+TTEK.US,D,20151223,000000,4.9471,4.96186,4.91349,4.95221,989829.10539334,0
+TTEK.US,D,20151224,000000,4.93236,4.98449,4.90799,4.95221,418174.90141022,0
+TTEK.US,D,20151228,000000,4.95047,4.97326,4.91544,4.96577,798842.0204467,0
+TTEK.US,D,20151229,000000,4.97878,5.04564,4.95615,5.01277,1027891.2400761,0
+TTEK.US,D,20151230,000000,4.99036,5.03458,4.87001,4.96186,671727.51025684,0
+TTEK.US,D,20151231,000000,4.93923,4.97878,4.86513,4.86867,725138.59235712,0
+TTEK.US,D,20160104,000000,4.82539,4.85157,4.75225,4.79002,1840251.3195804,0
+TTEK.US,D,20160105,000000,4.78253,4.80985,4.68109,4.72233,1449636.3737882,0
+TTEK.US,D,20160106,000000,4.63999,4.81183,4.63625,4.68479,1438732.4164446,0
+TTEK.US,D,20160107,000000,4.61794,4.69639,4.54678,4.57628,1298806.7735362,0
+TTEK.US,D,20160108,000000,4.55561,4.65137,4.49271,4.50156,2099103.3330688,0
+TTEK.US,D,20160111,000000,4.5277,4.53362,4.45828,4.48091,1510518.4975572,0
+TTEK.US,D,20160112,000000,4.53559,4.53911,4.40815,4.47737,1237472.0134782,0
+TTEK.US,D,20160113,000000,4.48876,4.53735,4.36743,4.40815,1378440.2455916,0
+TTEK.US,D,20160114,000000,4.42289,4.59771,4.39161,4.52964,1644941.3037838,0
+TTEK.US,D,20160115,000000,4.41564,4.58884,4.28291,4.4306,2613262.5567489,0
+TTEK.US,D,20160119,000000,4.45672,4.49821,4.37861,4.43252,1385880.7724543,0
+TTEK.US,D,20160120,000000,4.38241,4.47737,4.27504,4.43447,1001185.699026,0
+TTEK.US,D,20160121,000000,4.44728,4.46813,4.33657,4.3423,1753579.0989412,0
+TTEK.US,D,20160122,000000,4.41189,4.46397,4.39321,4.43447,2520522.9755169,0
+TTEK.US,D,20160125,000000,4.42089,4.45672,4.35958,4.36743,1157909.7426368,0
+TTEK.US,D,20160126,000000,4.4005,4.58411,4.39595,4.5743,1725693.6520591,0
+TTEK.US,D,20160127,000000,4.56487,4.60498,4.45672,4.47362,1954300.4070016,0
+TTEK.US,D,20160128,000000,4.77546,5.09006,4.67282,4.81381,4264703.5142105,0
+TTEK.US,D,20160129,000000,4.82145,4.95812,4.37672,4.95615,3331275.9419052,0
+TTEK.US,D,20160201,000000,4.98646,5.04366,4.92665,4.93236,2570501.1419423,0
+TTEK.US,D,20160202,000000,4.87394,4.91898,4.82343,4.84408,1387518.4003763,0
+TTEK.US,D,20160203,000000,4.89441,4.95221,4.80062,4.93038,1234039.0978034,0
+TTEK.US,D,20160204,000000,4.93532,5.0307,4.87216,4.92665,856871.00985478,0
+TTEK.US,D,20160205,000000,4.92293,4.93374,4.82243,4.86513,2020781.9976713,0
+TTEK.US,D,20160208,000000,4.80809,4.87574,4.7595,4.84978,999059.83420808,0
+TTEK.US,D,20160209,000000,4.78075,4.91349,4.76973,4.82699,899734.14068137,0
+TTEK.US,D,20160210,000000,4.86334,4.94161,4.79529,4.82539,1089251.4291391,0
+TTEK.US,D,20160211,000000,4.73747,4.82343,4.70154,4.7483,823503.06949484,0
+TTEK.US,D,20160212,000000,4.79178,4.87514,4.66771,4.82876,2004721.0381139,0
+TTEK.US,D,20160216,000000,4.86334,4.91171,4.83264,4.89835,2532372.8918465,0
+TTEK.US,D,20160217,000000,4.90819,5.04836,4.89835,5.00376,1221741.6309857,0
+TTEK.US,D,20160218,000000,5.00943,5.04544,4.95261,5.00376,910943.24608498,0
+TTEK.US,D,20160219,000000,4.98111,5.00198,4.93334,4.9583,956639.16806848,0
+TTEK.US,D,20160222,000000,5.00376,5.17243,4.97464,5.15004,2440614.8702076,0
+TTEK.US,D,20160223,000000,5.14432,5.20252,5.11445,5.11996,2413634.6959034,0
+TTEK.US,D,20160224,000000,5.07508,5.15377,5.03322,5.15004,966449.67819714,0
+TTEK.US,D,20160225,000000,5.14628,5.17816,5.08003,5.13687,1072239.4247947,0
+TTEK.US,D,20160226,000000,5.16478,5.20822,5.13885,5.17065,1495357.7247767,0
+TTEK.US,D,20160229,000000,5.15964,5.25501,5.15377,5.16675,1684864.8416325,0
+TTEK.US,D,20160301,000000,5.20822,5.25501,5.18011,5.22729,1725449.5336111,0
+TTEK.US,D,20160302,000000,5.20822,5.27564,5.19485,5.2739,1334793.901411,0
+TTEK.US,D,20160303,000000,5.24932,5.30023,5.2456,5.26999,1502218.4703254,0
+TTEK.US,D,20160304,000000,5.26799,5.2739,5.18956,5.22004,2288696.9085416,0
+TTEK.US,D,20160307,000000,5.18579,5.33797,5.16142,5.33797,1797835.7392417,0
+TTEK.US,D,20160308,000000,5.33072,5.33072,5.22691,5.25501,937231.75145316,0
+TTEK.US,D,20160309,000000,5.2739,5.30396,5.10244,5.3022,922437.15634456,0
+TTEK.US,D,20160310,000000,5.3022,5.34552,5.233,5.2794,1320940.1794875,0
+TTEK.US,D,20160311,000000,5.34193,5.38617,5.24736,5.38026,1032254.857334,0
+TTEK.US,D,20160314,000000,5.36432,5.36432,5.26799,5.27195,2022445.0545983,0
+TTEK.US,D,20160315,000000,5.25701,5.33072,5.22533,5.28902,1551001.4735159,0
+TTEK.US,D,20160316,000000,5.34744,5.34744,5.25305,5.29455,2284038.3148258,0
+TTEK.US,D,20160317,000000,5.2739,5.45617,5.2739,5.42258,1295348.4288563,0
+TTEK.US,D,20160318,000000,5.45795,5.47858,5.41684,5.44261,2813607.5155352,0
+TTEK.US,D,20160321,000000,5.40724,5.48621,5.3909,5.48038,1424888.866123,0
+TTEK.US,D,20160322,000000,5.46144,5.55447,5.45423,5.50514,2102780.3671917,0
+TTEK.US,D,20160323,000000,5.50314,5.50314,5.40724,5.4092,1078728.9068704,0
+TTEK.US,D,20160324,000000,5.38617,5.41287,5.34353,5.4092,740202.73491865,0
+TTEK.US,D,20160328,000000,5.36234,5.40724,5.33426,5.39759,1389222.1437112,0
+TTEK.US,D,20160329,000000,5.39012,5.55174,5.36947,5.54582,1318839.7436745,0
+TTEK.US,D,20160330,000000,5.56096,5.60422,5.53286,5.58557,933773.40677324,0
+TTEK.US,D,20160331,000000,5.59322,5.64159,5.58928,5.59695,1784882.2040952,0
+TTEK.US,D,20160401,000000,5.52695,5.65497,5.52695,5.64533,785674.88165814,0
+TTEK.US,D,20160404,000000,5.62272,5.63039,5.50314,5.55174,1258023.7353186,0
+TTEK.US,D,20160405,000000,5.53678,5.54582,5.44656,5.50694,1195656.5576576,0
+TTEK.US,D,20160406,000000,5.52362,5.57041,5.49533,5.55745,1011031.8097616,0
+TTEK.US,D,20160407,000000,5.51415,5.52164,5.44261,5.50694,773570.6752785,0
+TTEK.US,D,20160408,000000,5.55351,5.58199,5.50694,5.53678,560582.41520652,0
+TTEK.US,D,20160411,000000,5.55351,5.59322,5.46144,5.5179,1648125.0152097,0
+TTEK.US,D,20160412,000000,5.51415,5.56274,5.4355,5.51063,2680486.6743647,0
+TTEK.US,D,20160413,000000,5.5179,5.58928,5.38812,5.58928,2668260.4087611,0
+TTEK.US,D,20160414,000000,5.60422,5.63039,5.44459,5.61167,902317.72758927,0
+TTEK.US,D,20160415,000000,5.59128,5.63039,5.47111,5.62272,886795.86293776,0
+TTEK.US,D,20160418,000000,5.50314,5.66634,5.46719,5.64337,2143070.0827124,0
+TTEK.US,D,20160419,000000,5.70766,5.86336,5.67031,5.85985,2625148.0736855,0
+TTEK.US,D,20160420,000000,5.7484,5.84255,5.69488,5.78689,2905284.1643583,0
+TTEK.US,D,20160421,000000,5.80103,5.82561,5.72202,5.72751,1856419.0809588,0
+TTEK.US,D,20160422,000000,5.72751,5.77546,5.71315,5.72751,2566890.2232324,0
+TTEK.US,D,20160425,000000,5.72751,5.79416,5.63236,5.72751,2633570.1601412,0
+TTEK.US,D,20160426,000000,5.76762,5.85413,5.68739,5.84355,1628870.1726243,0
+TTEK.US,D,20160427,000000,5.81209,5.89482,5.76388,5.84255,1153759.729021,0
+TTEK.US,D,20160428,000000,5.87305,5.95735,5.73542,5.7503,2027149.4205232,0
+TTEK.US,D,20160429,000000,5.63588,5.72751,5.39759,5.5179,2838751.7156785,0
+TTEK.US,D,20160502,000000,5.55547,5.69112,5.52088,5.68739,2564545.6689714,0
+TTEK.US,D,20160503,000000,5.62665,5.65298,5.52893,5.58397,2099489.8539448,0
+TTEK.US,D,20160504,000000,5.53855,5.62665,5.5087,5.5179,1124623.1750929,0
+TTEK.US,D,20160505,000000,5.53678,5.57041,5.48976,5.51063,1549506.248022,0
+TTEK.US,D,20160506,000000,5.49921,5.54251,5.42082,5.54051,1711585.6400856,0
+TTEK.US,D,20160509,000000,5.52362,5.58751,5.48976,5.50117,914737.25363083,0
+TTEK.US,D,20160510,000000,5.54251,5.60994,5.48237,5.58397,954772.67910159,0
+TTEK.US,D,20160511,000000,5.58397,5.62092,5.52342,5.52497,680205.54052356,0
+TTEK.US,D,20160512,000000,5.55351,5.58199,5.47998,5.51595,908247.77155505,0
+TTEK.US,D,20160513,000000,5.51772,5.55351,5.44023,5.46484,1175486.2708923,0
+TTEK.US,D,20160516,000000,5.46879,5.59891,5.3201,5.51595,821112.74302496,0
+TTEK.US,D,20160517,000000,5.50494,5.53462,5.35889,5.38163,1167913.5132035,0
+TTEK.US,D,20160518,000000,5.34313,5.46879,5.32599,5.39701,771465.1536646,0
+TTEK.US,D,20160519,000000,5.38952,5.42387,5.30872,5.34472,939179.61323604,0
+TTEK.US,D,20160520,000000,5.38755,5.46484,5.37045,5.40664,989737.56097538,0
+TTEK.US,D,20160523,000000,5.37594,5.39701,5.33546,5.34113,1343546.5649317,0
+TTEK.US,D,20160524,000000,5.38755,5.45086,5.37243,5.44023,1576755.969779,0
+TTEK.US,D,20160525,000000,5.46879,5.59128,5.42585,5.44986,820441.41729293,0
+TTEK.US,D,20160526,000000,5.46679,5.48779,5.42387,5.43688,690087.25186625,0
+TTEK.US,D,20160527,000000,5.42765,5.51595,5.42765,5.4764,1012954.2425397,0
+TTEK.US,D,20160531,000000,5.73754,5.77213,5.59695,5.76078,2795196.9159159,0
+TTEK.US,D,20160601,000000,5.70432,5.80163,5.67251,5.72985,2293487.7330834,0
+TTEK.US,D,20160602,000000,5.71533,5.75739,5.67618,5.69352,1202252.8415544,0
+TTEK.US,D,20160603,000000,5.70608,5.71181,5.63608,5.70039,1033973.8580719,0
+TTEK.US,D,20160606,000000,5.71355,5.8339,5.70432,5.77806,1139071.9357334,0
+TTEK.US,D,20160607,000000,5.77019,5.83566,5.75387,5.81285,1095318.7897319,0
+TTEK.US,D,20160608,000000,5.81285,5.86238,5.78589,5.84726,1156729.8368049,0
+TTEK.US,D,20160609,000000,5.81111,5.85198,5.79636,5.81285,1117055.5032052,0
+TTEK.US,D,20160610,000000,5.7509,5.78709,5.69783,5.73562,1178802.2131441,0
+TTEK.US,D,20160613,000000,5.70432,5.73949,5.64748,5.69883,1593264.4798245,0
+TTEK.US,D,20160614,000000,5.67251,5.71295,5.63158,5.68209,1290079.5390205,0
+TTEK.US,D,20160615,000000,5.70039,5.70039,5.59891,5.60286,1089281.9439451,0
+TTEK.US,D,20160616,000000,5.54231,5.61325,5.51219,5.60994,1133055.4331506,0
+TTEK.US,D,20160617,000000,5.619,5.67618,5.58297,5.63983,3332349.0459161,0
+TTEK.US,D,20160620,000000,5.68952,5.77606,5.64357,5.74301,1135120.2683566,0
+TTEK.US,D,20160621,000000,5.76078,5.81479,5.71453,5.79985,1545086.6869531,0
+TTEK.US,D,20160622,000000,5.82448,5.82448,5.5783,5.78709,1473448.0940694,0
+TTEK.US,D,20160623,000000,5.83566,5.94716,5.72062,5.90506,1059290.9754491,0
+TTEK.US,D,20160624,000000,5.67814,5.75483,5.60602,5.70804,1623840.3154355,0
+TTEK.US,D,20160627,000000,5.64942,5.70233,5.48297,5.51045,1241642.3702981,0
+TTEK.US,D,20160628,000000,5.56472,5.58397,5.49845,5.51397,959329.55679737,0
+TTEK.US,D,20160629,000000,5.57041,5.62683,5.56472,5.61525,1442134.8173135,0
+TTEK.US,D,20160630,000000,5.63983,5.78905,5.57041,5.78805,1427355.4796079,0
+TTEK.US,D,20160701,000000,5.77411,5.84726,5.73562,5.77213,776886.61753039,0
+TTEK.US,D,20160705,000000,5.73754,5.76078,5.66456,5.70982,1335597.457969,0
+TTEK.US,D,20160706,000000,5.68209,5.76248,5.67618,5.7509,708533.45209263,0
+TTEK.US,D,20160707,000000,5.77411,5.81479,5.72062,5.74898,477714.37371526,0
+TTEK.US,D,20160708,000000,5.79104,5.88323,5.78004,5.85691,1231435.1676914,0
+TTEK.US,D,20160711,000000,5.88523,5.90506,5.83957,5.87225,1304899.563134,0
+TTEK.US,D,20160712,000000,5.91844,6.00315,5.90506,5.9678,1042156.9118806,0
+TTEK.US,D,20160713,000000,5.97722,6.0091,5.93734,5.98234,964491.64481224,0
+TTEK.US,D,20160714,000000,6.02424,6.02424,5.90506,5.94912,942953.27757787,0
+TTEK.US,D,20160715,000000,5.98116,6.00141,5.89801,5.95264,1361835.1053271,0
+TTEK.US,D,20160718,000000,5.96582,6.01265,5.9338,5.96582,773001.06556653,0
+TTEK.US,D,20160719,000000,5.93948,5.98234,5.89012,5.95088,1061950.849372,0
+TTEK.US,D,20160720,000000,5.97722,6.0203,5.75899,6.00141,821484.00649792,0
+TTEK.US,D,20160721,000000,6.00141,6.11841,5.91058,6.11445,2611345.2097719,0
+TTEK.US,D,20160722,000000,6.09324,6.21853,6.08559,6.19548,2238128.7892003,0
+TTEK.US,D,20160725,000000,6.18232,6.21299,6.05489,6.09324,2019698.7220584,0
+TTEK.US,D,20160726,000000,6.13926,6.18957,6.03484,6.1483,1328462.0791662,0
+TTEK.US,D,20160727,000000,6.15398,6.17503,6.08755,6.16558,1141599.5788304,0
+TTEK.US,D,20160728,000000,6.21299,6.4686,6.05489,6.28378,2625463.3933475,0
+TTEK.US,D,20160729,000000,6.2936,6.3121,6.19548,6.19941,1706255.7206378,0
+TTEK.US,D,20160801,000000,6.21299,6.3121,6.18763,6.23109,2064077.421583,0
+TTEK.US,D,20160802,000000,6.211,6.26664,6.211,6.21853,1161988.5550387,0
+TTEK.US,D,20160803,000000,6.21299,6.21593,6.14275,6.19548,815589.5631391,0
+TTEK.US,D,20160804,000000,6.211,6.30461,6.18409,6.26862,1472654.7091135,0
+TTEK.US,D,20160805,000000,6.28965,6.36636,6.28378,6.33528,1513341.1171121,0
+TTEK.US,D,20160808,000000,6.32975,6.36243,6.28022,6.29911,1163453.2657266,0
+TTEK.US,D,20160809,000000,6.30461,6.34827,6.30303,6.31795,898788.18169537,0
+TTEK.US,D,20160810,000000,6.3103,6.36854,6.2936,6.34293,1382854.7208594,0
+TTEK.US,D,20160811,000000,6.35144,6.41431,6.30656,6.39682,1143730.5294493,0
+TTEK.US,D,20160812,000000,6.39682,6.42358,6.36656,6.41825,2100318.8395078,0
+TTEK.US,D,20160815,000000,6.4503,6.48749,6.43676,6.47293,1405750.9969606,0
+TTEK.US,D,20160816,000000,6.46704,6.49512,6.41825,6.42925,1707491.5702807,0
+TTEK.US,D,20160817,000000,6.44245,6.49336,6.41627,6.47293,1775783.7061065,0
+TTEK.US,D,20160818,000000,6.46328,6.55018,6.45582,6.54038,1138888.8468974,0
+TTEK.US,D,20160819,000000,6.53289,6.56692,6.49909,6.55018,1262377.1809744,0
+TTEK.US,D,20160822,000000,6.51581,6.56492,6.50632,6.55018,2645511.6208888,0
+TTEK.US,D,20160823,000000,6.59538,6.63515,6.33369,6.61783,1987607.3177495,0
+TTEK.US,D,20160824,000000,6.62552,6.65424,6.60311,6.62552,1239124.8988032,0
+TTEK.US,D,20160825,000000,6.62354,6.65889,6.59442,6.64453,903065.34033621,0
+TTEK.US,D,20160826,000000,6.66858,6.68547,6.55216,6.60311,771373.6092466,0
+TTEK.US,D,20160829,000000,6.59538,6.66858,6.59538,6.61979,1005228.9108209,0
+TTEK.US,D,20160830,000000,6.63712,6.72382,6.61589,6.71046,1286733.0819625,0
+TTEK.US,D,20160831,000000,6.6971,6.73423,6.63141,6.66289,1549348.588191,0
+TTEK.US,D,20160901,000000,6.67801,6.70848,6.61979,6.70651,915011.8868848,0
+TTEK.US,D,20160902,000000,6.74661,6.83097,6.72776,6.80463,1092628.401003,0
+TTEK.US,D,20160906,000000,6.84078,6.84078,6.7372,6.78947,1689574.2933583,0
+TTEK.US,D,20160907,000000,6.76744,6.81563,6.73481,6.75236,1191755.7482907,0
+TTEK.US,D,20160908,000000,6.7504,6.78006,6.74112,6.76744,614227.44415277,0
+TTEK.US,D,20160909,000000,6.72202,6.72202,6.584,6.584,1002411.3770669,0
+TTEK.US,D,20160912,000000,6.53484,6.71244,6.43103,6.70848,1204175.2743323,0
+TTEK.US,D,20160913,000000,6.71046,6.71046,6.57834,6.59935,795805.79724975,0
+TTEK.US,D,20160914,000000,6.59348,6.61979,6.56123,6.58006,837707.71168734,0
+TTEK.US,D,20160915,000000,6.58777,6.68547,6.58777,6.67627,1518925.32661,0
+TTEK.US,D,20160916,000000,6.67627,6.67627,6.58777,6.62746,1775717.5906935,0
+TTEK.US,D,20160919,000000,6.64453,6.71811,6.62178,6.66858,663630.9150651,0
+TTEK.US,D,20160920,000000,6.72202,6.7392,6.63335,6.64301,1173584.1813183,0
+TTEK.US,D,20160921,000000,6.67627,6.73323,6.62746,6.72202,1247175.7217858,0
+TTEK.US,D,20160922,000000,6.78202,6.83297,6.75781,6.82744,1607194.488763,0
+TTEK.US,D,20160923,000000,6.81368,6.83493,6.71046,6.72202,1522622.7039368,0
+TTEK.US,D,20160926,000000,6.72007,6.74661,6.66486,6.67032,1759290.453464,0
+TTEK.US,D,20160927,000000,6.69135,6.72776,6.67229,6.68943,1264523.3889963,0
+TTEK.US,D,20160928,000000,6.71046,6.73521,6.67427,6.71244,1566386.0215404,0
+TTEK.US,D,20160929,000000,6.70063,6.7392,6.65989,6.67994,1005137.3664029,0
+TTEK.US,D,20160930,000000,6.71421,6.72931,6.67427,6.6951,1611970.0559018,0
+TTEK.US,D,20161003,000000,6.6666,6.70451,6.63335,6.64831,1750990.4262323,0
+TTEK.US,D,20161004,000000,6.67427,6.70259,6.56492,6.60507,1203300.5165604,0
+TTEK.US,D,20161005,000000,6.67801,6.76548,6.61411,6.6951,1359892.3293452,0
+TTEK.US,D,20161006,000000,6.68943,6.8235,6.64633,6.80834,1131061.7991587,0
+TTEK.US,D,20161007,000000,6.84653,6.89171,6.79145,6.84653,1544654.3938681,0
+TTEK.US,D,20161010,000000,6.87835,6.93912,6.85951,6.90277,821946.81438888,0
+TTEK.US,D,20161011,000000,6.90471,6.92165,6.80089,6.86734,3651162.6531927,0
+TTEK.US,D,20161012,000000,6.88981,6.91967,6.85576,6.90079,1156012.7388639,0
+TTEK.US,D,20161013,000000,6.89882,6.90471,6.81368,6.84653,1453460.8961401,0
+TTEK.US,D,20161014,000000,6.85218,6.95644,6.83277,6.92554,2110861.7049804,0
+TTEK.US,D,20161017,000000,6.90864,6.99341,6.90864,6.96568,1005320.4552389,0
+TTEK.US,D,20161018,000000,7.06001,7.15386,6.95644,7.05059,2586256.9534397,0
+TTEK.US,D,20161019,000000,7.0691,7.16798,6.8809,7.13533,1410526.5640995,0
+TTEK.US,D,20161020,000000,7.13533,7.24823,7.11647,7.2439,2074233.7661796,0
+TTEK.US,D,20161021,000000,7.17232,7.26237,7.10685,7.24823,2120967.1915671,0
+TTEK.US,D,20161024,000000,7.28598,7.39962,7.26688,7.37072,1801497.5159616,0
+TTEK.US,D,20161025,000000,7.34242,7.38035,7.25766,7.28598,1143445.7245933,0
+TTEK.US,D,20161026,000000,7.25766,7.40845,7.25766,7.27633,999914.24877602,0
+TTEK.US,D,20161027,000000,7.32412,7.32412,7.19177,7.22049,1692717.3183763,0
+TTEK.US,D,20161028,000000,7.22049,7.32412,7.22049,7.24823,1676620.7582117,0
+TTEK.US,D,20161031,000000,7.26688,7.29091,7.22994,7.25766,2605130.3609501,0
+TTEK.US,D,20161101,000000,7.25766,7.27633,7.10685,7.16311,1925138.4240686,0
+TTEK.US,D,20161102,000000,7.13533,7.22994,7.11647,7.1261,2037366.7947319,0
+TTEK.US,D,20161103,000000,7.14459,7.19177,7.08819,7.13533,1552628.9298358,0
+TTEK.US,D,20161104,000000,7.1261,7.20142,7.11647,7.13533,2161841.7742028,0
+TTEK.US,D,20161107,000000,7.22994,7.27633,7.13631,7.21102,2279044.0582439,0
+TTEK.US,D,20161108,000000,7.20142,7.22049,7.16311,7.17232,2555294.5969528,0
+TTEK.US,D,20161109,000000,7.11647,7.34242,7.10685,7.34242,4491082.688315,0
+TTEK.US,D,20161110,000000,7.31506,7.55083,7.03113,7.48414,4518342.5816741,0
+TTEK.US,D,20161111,000000,7.26688,7.56912,7.25766,7.48414,3914317.254327,0
+TTEK.US,D,20161114,000000,7.55083,7.74865,7.55083,7.72009,2959341.1431855,0
+TTEK.US,D,20161115,000000,7.74865,7.843,7.69239,7.82395,3624452.0263416,0
+TTEK.US,D,20161116,000000,7.82395,7.88097,7.77699,7.86209,2335740.56779,0
+TTEK.US,D,20161117,000000,7.90887,7.98438,7.80545,7.843,1768368.6082487,0
+TTEK.US,D,20161118,000000,7.86209,7.88097,7.67312,7.70146,3328921.2160423,0
+TTEK.US,D,20161121,000000,7.74865,7.82395,7.72009,7.78678,1765032.3227929,0
+TTEK.US,D,20161122,000000,7.78678,8.08762,7.74865,8.07859,2416192.8538064,0
+TTEK.US,D,20161123,000000,8.06934,8.22996,8.05105,8.17332,2206261.1601353,0
+TTEK.US,D,20161125,000000,8.22051,8.35285,8.16411,8.34304,1242588.329284,0
+TTEK.US,D,20161128,000000,8.34304,8.3621,8.21091,8.22051,2469792.1105436,0
+TTEK.US,D,20161129,000000,8.23765,8.29467,8.09501,8.11478,3034951.7466499,0
+TTEK.US,D,20161130,000000,8.15273,8.23765,8.06697,8.11478,2719703.2858744,0
+TTEK.US,D,20161201,000000,8.17114,8.24726,8.1,8.16192,2808389.4837095,0
+TTEK.US,D,20161202,000000,8.18081,8.2565,8.08542,8.18986,1482343.1600181,0
+TTEK.US,D,20161205,000000,8.24726,8.32239,8.18986,8.2327,2248880.1725139,0
+TTEK.US,D,20161206,000000,8.2756,8.29467,8.22802,8.23765,2116649.3465182,0
+TTEK.US,D,20161207,000000,8.23765,8.24726,8.1761,8.20893,1720180.6437753,0
+TTEK.US,D,20161208,000000,8.19954,8.35109,8.19954,8.30392,2073099.6325566,0
+TTEK.US,D,20161209,000000,8.33204,8.37036,8.20893,8.2565,1785395.8699961,0
+TTEK.US,D,20161212,000000,8.24726,8.32239,8.20893,8.2565,1386135.0625043,0
+TTEK.US,D,20161213,000000,8.29467,8.37961,8.18986,8.23765,1395965.915837,0
+TTEK.US,D,20161214,000000,8.24726,8.285,8.11478,8.13399,1379787.9828565,0
+TTEK.US,D,20161215,000000,8.10497,8.27598,8.08542,8.19954,2082315.1039683,0
+TTEK.US,D,20161216,000000,7.774,8.22802,7.774,8.08542,5083664.9634125,0
+TTEK.US,D,20161219,000000,8.12419,8.19954,8.09239,8.17114,1462132.1868448,0
+TTEK.US,D,20161220,000000,8.18081,8.29918,8.13399,8.2565,2004131.085198,0
+TTEK.US,D,20161221,000000,8.26577,8.31292,8.19954,8.20893,1209540.7943871,0
+TTEK.US,D,20161222,000000,8.20893,8.26577,8.08542,8.11478,1438467.9547926,0
+TTEK.US,D,20161223,000000,8.13399,8.24726,8.08542,8.24726,1421608.5244781,0
+TTEK.US,D,20161227,000000,8.24726,8.31292,8.18986,8.29467,1232803.2481604,0
+TTEK.US,D,20161228,000000,8.31292,8.33204,8.17114,8.20893,995942.23819518,0
+TTEK.US,D,20161229,000000,8.22802,8.285,8.1572,8.18986,694827.2183981,0
+TTEK.US,D,20161230,000000,8.21874,8.26184,8.14344,8.16192,996801.73856411,0
+TTEK.US,D,20170103,000000,8.20893,8.23765,8.01051,8.08542,2081811.6096694,0
+TTEK.US,D,20170104,000000,8.12419,8.23765,8.08542,8.18081,2136127.9643476,0
+TTEK.US,D,20170105,000000,8.16192,8.20893,8.00088,8.03927,1270667.0366041,0
+TTEK.US,D,20170106,000000,8.03927,8.03927,7.90631,7.9728,1338191.216479,0
+TTEK.US,D,20170109,000000,7.94448,7.9551,7.83082,7.84028,1547141.350557,0
+TTEK.US,D,20170110,000000,7.83082,8.06697,7.75494,8.03022,1644966.7327888,0
+TTEK.US,D,20170111,000000,8.03927,8.15273,7.98185,8.13399,1152554.394184,0
+TTEK.US,D,20170112,000000,8.10497,8.10497,7.90631,7.92503,1377799.4346656,0
+TTEK.US,D,20170113,000000,7.95411,8.06697,7.95411,8.05812,1418541.7864753,0
+TTEK.US,D,20170117,000000,8.03022,8.05812,7.94448,7.96333,1073434.5880296,0
+TTEK.US,D,20170118,000000,7.95411,7.99147,7.90631,7.92503,1110382.9322934,0
+TTEK.US,D,20170119,000000,7.94448,7.98185,7.84028,7.88764,1637470.262115,0
+TTEK.US,D,20170120,000000,7.90631,7.96333,7.82119,7.84028,3303980.4479391,0
+TTEK.US,D,20170123,000000,7.82119,7.87839,7.78382,7.85954,1615519.9449998,0
+TTEK.US,D,20170124,000000,7.87839,8.18986,7.82119,8.16192,2869932.7616084,0
+TTEK.US,D,20170125,000000,8.32239,8.48321,8.285,8.39829,3058656.6651102,0
+TTEK.US,D,20170126,000000,8.46453,8.46453,8.285,8.29467,1279475.6439358,0
+TTEK.US,D,20170127,000000,8.32239,8.33204,8.17114,8.22802,1271775.7412221,0
+TTEK.US,D,20170130,000000,8.18081,8.20893,8.00088,8.18081,2058925.5051702,0
+TTEK.US,D,20170131,000000,8.16192,8.26577,8.07663,8.26577,2133732.5520766,0
+TTEK.US,D,20170201,000000,8.31292,8.35109,7.99147,8.04869,2248493.6516379,0
+TTEK.US,D,20170202,000000,7.91556,8.31292,7.57521,7.63241,5732338.5377372,0
+TTEK.US,D,20170203,000000,7.73603,7.96333,7.73603,7.90631,3916163.4000899,0
+TTEK.US,D,20170206,000000,7.85954,7.92047,7.80272,7.84028,3136718.6246566,0
+TTEK.US,D,20170207,000000,7.86896,7.90631,7.79307,7.89708,3567104.5342674,0
+TTEK.US,D,20170208,000000,7.89708,7.93305,7.78382,7.83082,1981300.9245097,0
+TTEK.US,D,20170209,000000,7.83082,7.85954,7.70791,7.73603,2133203.6287727,0
+TTEK.US,D,20170210,000000,7.74568,7.84028,7.73603,7.84028,1380123.6457225,0
+TTEK.US,D,20170213,000000,7.86896,7.94939,7.85954,7.88764,2070933.0813307,0
+TTEK.US,D,20170214,000000,7.85954,7.87839,7.75494,7.85954,2207552.9535893,0
+TTEK.US,D,20170215,000000,7.82884,8.0473,7.82884,8.00897,1624745.5880135,0
+TTEK.US,D,20170216,000000,8.02864,8.06539,7.971,8.05676,2277915.010422,0
+TTEK.US,D,20170217,000000,8.05676,8.11338,7.98988,8.02864,2236943.7975673,0
+TTEK.US,D,20170221,000000,8.02864,8.06539,7.971,8.0473,1972919.524462,0
+TTEK.US,D,20170222,000000,8.0473,8.1421,8.03767,8.1036,1960611.8860424,0
+TTEK.US,D,20170223,000000,8.1036,8.1421,7.76261,7.79131,2088860.5298551,0
+TTEK.US,D,20170224,000000,7.70573,7.76261,7.60116,7.75295,2506053.8716724,0
+TTEK.US,D,20170227,000000,7.73389,7.87643,7.73389,7.84811,2151151.4205011,0
+TTEK.US,D,20170228,000000,7.80052,7.85756,7.60116,7.62986,4138601.0784196,0
+TTEK.US,D,20170301,000000,7.74354,7.96175,7.74354,7.85756,1843267.1995733,0
+TTEK.US,D,20170302,000000,7.88568,7.93797,7.715,7.74354,1318270.1339626,0
+TTEK.US,D,20170303,000000,7.77204,7.79131,7.67725,7.72445,888352.11804376,0
+TTEK.US,D,20170306,000000,7.6967,7.72445,7.62003,7.65858,821026.28440794,0
+TTEK.US,D,20170307,000000,7.6397,7.71029,7.61082,7.6869,1635969.9508201,0
+TTEK.US,D,20170308,000000,7.6967,7.73389,7.65858,7.67725,1523090.5976288,0
+TTEK.US,D,20170309,000000,7.66784,7.70573,7.57286,7.64875,1450684.0487942,0
+TTEK.US,D,20170310,000000,7.70573,7.75295,7.62003,7.6967,1079156.1141544,0
+TTEK.US,D,20170313,000000,7.73389,7.75295,7.6869,7.72445,1207079.2667032,0
+TTEK.US,D,20170314,000000,7.65858,7.72445,7.56419,7.60116,2099886.5464228,0
+TTEK.US,D,20170315,000000,7.61082,7.6446,7.52568,7.56419,2623896.9666395,0
+TTEK.US,D,20170316,000000,7.57286,7.59173,7.4116,7.4688,3033827.784629,0
+TTEK.US,D,20170317,000000,7.45001,7.53509,7.36443,7.50655,5005501.2878461,0
+TTEK.US,D,20170320,000000,7.56419,7.65858,7.45001,7.53509,2308724.7928789,0
+TTEK.US,D,20170321,000000,7.59173,7.62003,7.4401,7.56419,3190963.7781208,0
+TTEK.US,D,20170322,000000,7.56419,7.62986,7.5164,7.60116,2501746.1982255,0
+TTEK.US,D,20170323,000000,7.61082,7.71969,7.55456,7.61082,1590080.7683986,0
+TTEK.US,D,20170324,000000,7.62003,7.6967,7.5302,7.59173,1063924.1401599,0
+TTEK.US,D,20170327,000000,7.52568,7.58248,7.40259,7.45962,1673823.5676618,0
+TTEK.US,D,20170328,000000,7.43066,7.57286,7.39331,7.56419,1809512.7383374,0
+TTEK.US,D,20170329,000000,7.56419,7.58248,7.4688,7.56419,1163422.7509207,0
+TTEK.US,D,20170330,000000,7.58248,7.67725,7.56419,7.66784,1282486.4381277,0
+TTEK.US,D,20170331,000000,7.67725,7.81921,7.66784,7.74354,2367180.989571,0
+TTEK.US,D,20170403,000000,7.75295,7.77204,7.62986,7.6397,1755735.4785652,0
+TTEK.US,D,20170404,000000,7.62003,7.6869,7.57286,7.62003,1104707.1783776,0
+TTEK.US,D,20170405,000000,7.64875,7.73389,7.56419,7.60116,1450561.9895702,0
+TTEK.US,D,20170406,000000,7.61082,7.78163,7.59173,7.78163,1617340.6617577,0
+TTEK.US,D,20170407,000000,7.73389,7.79131,7.6967,7.77204,1870923.7854103,0
+TTEK.US,D,20170410,000000,7.76261,7.87643,7.72445,7.83833,1271338.3623361,0
+TTEK.US,D,20170411,000000,7.81921,7.9427,7.78163,7.92323,2175197.0876283,0
+TTEK.US,D,20170412,000000,7.93305,7.93305,7.79131,7.80979,2143003.9672994,0
+TTEK.US,D,20170413,000000,7.79131,7.79131,7.62003,7.6397,1236968.5191792,0
+TTEK.US,D,20170417,000000,7.64875,7.73389,7.64875,7.72445,1018955.4877194,0
+TTEK.US,D,20170418,000000,7.6967,7.81921,7.66784,7.80052,1241911.9177511,0
+TTEK.US,D,20170419,000000,7.81921,7.92323,7.74845,7.88568,1351368.5268695,0
+TTEK.US,D,20170420,000000,7.9427,8.00897,7.88568,7.99932,882025.38159992,0
+TTEK.US,D,20170421,000000,8.01882,8.1421,7.98988,8.06539,2037387.1379359,0
+TTEK.US,D,20170424,000000,8.20773,8.20773,8.13264,8.17016,2379539.4860006,0
+TTEK.US,D,20170425,000000,8.21756,8.30294,8.17016,8.23645,1802097.6404796,0
+TTEK.US,D,20170426,000000,8.23645,8.46397,8.23645,8.39749,2388226.0341083,0
+TTEK.US,D,20170427,000000,8.41678,8.46397,8.30294,8.44526,1616725.2798367,0
+TTEK.US,D,20170428,000000,8.4734,8.4734,8.31195,8.33106,2321327.4077565,0
+TTEK.US,D,20170501,000000,8.38788,8.53038,8.29369,8.53038,2426069.479348,0
+TTEK.US,D,20170502,000000,8.52077,8.59629,8.4734,8.49209,3807271.3148825,0
+TTEK.US,D,20170503,000000,8.4734,8.48303,8.28403,8.33106,1794830.0308509,0
+TTEK.US,D,20170504,000000,8.62477,8.89042,8.51135,8.54007,4377542.1809937,0
+TTEK.US,D,20170505,000000,8.59629,8.75756,8.5731,8.72,1799152.9617007,0
+TTEK.US,D,20170508,000000,8.72,8.89535,8.72,8.7862,3188115.7295609,0
+TTEK.US,D,20170509,000000,8.7862,8.85231,8.69619,8.77678,3906312.2035533,0
+TTEK.US,D,20170510,000000,8.74822,8.79549,8.63931,8.72,1929629.1863514,0
+TTEK.US,D,20170511,000000,8.69168,8.71506,8.5776,8.69168,1312894.4423057,0
+TTEK.US,D,20170512,000000,8.68203,8.72,8.61514,8.68203,1341817.3925918,0
+TTEK.US,D,20170515,000000,8.71029,8.79549,8.68203,8.70108,1690642.3115683,0
+TTEK.US,D,20170516,000000,8.71029,8.75776,8.55874,8.58704,1571593.8817642,0
+TTEK.US,D,20170517,000000,8.48247,8.52511,8.34951,8.35894,2320259.3895465,0
+TTEK.US,D,20170518,000000,8.34951,8.4447,8.29271,8.37823,1774781.8033095,0
+TTEK.US,D,20170519,000000,8.39689,8.473,8.32059,8.35894,1894084.5231635,0
+TTEK.US,D,20170522,000000,8.35894,8.46337,8.33026,8.40635,2390682.4759912,0
+TTEK.US,D,20170523,000000,8.45393,8.58235,8.40635,8.54908,1815508.8977162,0
+TTEK.US,D,20170524,000000,8.54908,8.68203,8.54908,8.56819,1491436.5722058,0
+TTEK.US,D,20170525,000000,8.61494,8.71029,8.53967,8.59609,1870399.9479073,0
+TTEK.US,D,20170526,000000,8.61494,8.72,8.61494,8.69168,1374229.2023637,0
+TTEK.US,D,20170530,000000,8.68203,8.74842,8.64406,8.68203,2132878.1375087,0
+TTEK.US,D,20170531,000000,8.67256,8.7864,8.63542,8.7294,3859909.3552308,0
+TTEK.US,D,20170601,000000,8.72,8.84327,8.70584,8.84327,1848495.4030011,0
+TTEK.US,D,20170602,000000,8.85271,9.07075,8.85271,8.94808,1568196.5666963,0
+TTEK.US,D,20170605,000000,8.92897,8.96671,8.8055,8.82455,1215231.8057059,0
+TTEK.US,D,20170606,000000,8.76717,8.8055,8.72,8.75776,1020837.2340893,0
+TTEK.US,D,20170607,000000,8.75776,8.79116,8.67256,8.74842,1520710.4427608,0
+TTEK.US,D,20170608,000000,8.75776,8.96671,8.71029,8.91936,1641920.3379899,0
+TTEK.US,D,20170609,000000,9.00506,9.00506,8.86707,8.96671,1859053.5258767,0
+TTEK.US,D,20170612,000000,8.97638,9.0336,8.82455,8.82455,1452026.7002581,0
+TTEK.US,D,20170613,000000,8.82455,9.00506,8.7864,8.834,1338277.6750959,0
+TTEK.US,D,20170614,000000,8.834,8.88141,8.7624,8.79569,1173446.8646914,0
+TTEK.US,D,20170615,000000,8.70108,8.8055,8.66294,8.76717,966017.38511221,0
+TTEK.US,D,20170616,000000,8.67256,8.76717,8.64406,8.72,3233755.7077334,0
+TTEK.US,D,20170619,000000,8.76717,8.79569,8.70108,8.76717,1306221.871394,0
+TTEK.US,D,20170620,000000,8.73881,8.7864,8.54908,8.61494,1520339.1792878,0
+TTEK.US,D,20170621,000000,8.61494,8.65351,8.52998,8.62459,1796467.6587728,0
+TTEK.US,D,20170622,000000,8.5776,8.76717,8.5776,8.60554,753166.44166722,0
+TTEK.US,D,20170623,000000,8.60554,8.7294,8.59609,8.70108,10758167.772179,0
+TTEK.US,D,20170626,000000,8.7294,8.85271,8.70584,8.76717,1465259.9544597,0
+TTEK.US,D,20170627,000000,8.75776,8.834,8.69168,8.69168,1152823.941637,0
+TTEK.US,D,20170628,000000,8.76717,8.8055,8.72,8.77698,1723959.3939181,0
+TTEK.US,D,20170629,000000,8.79569,8.8055,8.63424,8.68203,1030306.995551,0
+TTEK.US,D,20170630,000000,8.71029,8.74842,8.66294,8.69168,927889.13501644,0
+TTEK.US,D,20170703,000000,8.73881,8.98581,8.71029,8.90989,2820397.05987,0
+TTEK.US,D,20170705,000000,8.89082,8.89082,8.70108,8.70108,1167460.8769145,0
+TTEK.US,D,20170706,000000,8.62459,8.69168,8.53967,8.55874,1465280.2976638,0
+TTEK.US,D,20170707,000000,8.58704,8.71029,8.5776,8.68203,1244683.6792959,0
+TTEK.US,D,20170710,000000,8.65351,8.7294,8.59609,8.66294,963438.88400524,0
+TTEK.US,D,20170711,000000,8.67256,8.73881,8.58704,8.7294,1127471.2236529,0
+TTEK.US,D,20170712,000000,8.8055,8.8621,8.7294,8.75776,620793.21324356,0
+TTEK.US,D,20170713,000000,8.75776,8.8055,8.67256,8.8055,907144.15273809,0
+TTEK.US,D,20170714,000000,8.7864,8.84327,8.73881,8.75776,934531.1911222,0
+TTEK.US,D,20170717,000000,8.75776,8.85271,8.69168,8.8055,1051957.2504073,0
+TTEK.US,D,20170718,000000,8.8055,8.834,8.74842,8.76717,824235.42483884,0
+TTEK.US,D,20170719,000000,8.834,8.90047,8.77698,8.90047,809547.63155129,0
+TTEK.US,D,20170720,000000,8.90047,8.96671,8.88141,8.93861,666209.41617206,0
+TTEK.US,D,20170721,000000,9.00506,9.00506,8.89082,8.90047,870862.04840534,0
+TTEK.US,D,20170724,000000,8.89082,8.94808,8.8153,8.90047,770554.79528562,0
+TTEK.US,D,20170725,000000,8.94808,9.08057,8.94808,8.97638,1567464.2113524,0
+TTEK.US,D,20170726,000000,8.98581,9.06188,8.90047,8.91936,1243646.175892,0
+TTEK.US,D,20170727,000000,8.94808,8.95275,8.84327,8.88141,775844.02832546,0
+TTEK.US,D,20170728,000000,8.85271,8.94808,8.84327,8.91936,872082.64064526,0
+TTEK.US,D,20170731,000000,8.91936,9.06188,8.87177,9.01389,1014805.4741035,0
+TTEK.US,D,20170801,000000,9.06188,9.18519,8.98581,9.09965,1862476.2699496,0
+TTEK.US,D,20170802,000000,9.1191,9.1191,8.75776,8.80058,1583616.7153278,0
+TTEK.US,D,20170803,000000,8.35894,8.36881,7.67489,8.06463,5792915.5134466,0
+TTEK.US,D,20170804,000000,8.07364,8.11199,7.75117,7.86503,3187296.9155999,0
+TTEK.US,D,20170807,000000,7.86503,8.12141,7.84616,8.03609,2292038.2797985,0
+TTEK.US,D,20170808,000000,8.00739,8.20675,7.95077,8.15956,1827887.7373497,0
+TTEK.US,D,20170809,000000,8.09257,8.13126,7.9313,7.98832,1688811.4232084,0
+TTEK.US,D,20170810,000000,7.92165,7.96018,7.73176,7.75117,2390585.8457722,0
+TTEK.US,D,20170811,000000,7.76984,7.98832,7.76044,7.94116,1849375.246574,0
+TTEK.US,D,20170814,000000,8.06463,8.12141,7.92165,7.92165,1353789.3681454,0
+TTEK.US,D,20170815,000000,7.9313,8.05576,7.85558,7.86485,1587380.2080677,0
+TTEK.US,D,20170816,000000,7.86485,7.9313,7.7984,7.80783,1019214.8635704,0
+TTEK.US,D,20170817,000000,7.77911,7.87446,7.65562,7.66507,2297815.7497343,0
+TTEK.US,D,20170818,000000,7.60767,7.76944,7.60767,7.70302,1663489.2200302,0
+TTEK.US,D,20170821,000000,7.70302,7.77911,7.67452,7.6983,1061818.618546,0
+TTEK.US,D,20170822,000000,7.71228,7.78894,7.68412,7.76944,1367185.367979,0
+TTEK.US,D,20170823,000000,7.74116,7.78894,7.66507,7.67452,1224426.9339137,0
+TTEK.US,D,20170824,000000,7.69375,7.76004,7.66507,7.70302,992188.91705728,0
+TTEK.US,D,20170825,000000,7.66507,7.76944,7.63657,7.72189,1454411.940927,0
+TTEK.US,D,20170828,000000,7.76004,7.84596,7.73136,7.83613,1510681.2431892,0
+TTEK.US,D,20170829,000000,7.78894,7.88392,7.78894,7.84596,2650373.6466446,0
+TTEK.US,D,20170830,000000,7.84596,7.88392,7.75077,7.76944,1522739.6773598,0
+TTEK.US,D,20170831,000000,7.78894,8.18848,7.76944,8.11238,2797119.3486938,0
+TTEK.US,D,20170901,000000,8.11238,8.38826,8.01744,8.25535,2771766.6307097,0
+TTEK.US,D,20170905,000000,8.22667,8.32159,8.13186,8.16014,1485425.1554241,0
+TTEK.US,D,20170906,000000,8.20733,8.36014,8.15073,8.29369,1550203.0027589,0
+TTEK.US,D,20170907,000000,8.32159,8.36997,8.23625,8.23625,1280192.7418768,0
+TTEK.US,D,20170908,000000,8.23625,8.33126,8.20733,8.28403,1614136.6071278,0
+TTEK.US,D,20170911,000000,8.33126,8.45746,8.33126,8.36997,1164078.8192496,0
+TTEK.US,D,20170912,000000,8.36014,8.36014,8.16014,8.19795,2007696.2316988,0
+TTEK.US,D,20170913,000000,8.18848,8.27442,8.15073,8.27442,2136885.7486966,0
+TTEK.US,D,20170914,000000,8.22667,8.30294,8.13186,8.16962,1075524.8522405,0
+TTEK.US,D,20170915,000000,8.13186,8.29369,8.12201,8.17925,3467127.8582127,0
+TTEK.US,D,20170918,000000,8.28403,8.29369,8.18848,8.22667,1689665.8377763,0
+TTEK.US,D,20170919,000000,8.25535,8.25535,8.16014,8.19795,956964.65933245,0
+TTEK.US,D,20170920,000000,8.21718,8.38373,8.20733,8.34067,2071767.1526947,0
+TTEK.US,D,20170921,000000,8.35049,8.36997,8.26004,8.26457,1233627.1479223,0
+TTEK.US,D,20170922,000000,8.28403,8.42659,8.28403,8.40753,1489346.3079949,0
+TTEK.US,D,20170925,000000,8.40753,8.50268,8.40753,8.4742,1611583.5350259,0
+TTEK.US,D,20170926,000000,8.49309,8.64586,8.48341,8.61674,1089454.8611791,0
+TTEK.US,D,20170927,000000,8.65525,8.80769,8.58862,8.76937,1390915.7154442,0
+TTEK.US,D,20170928,000000,8.76937,8.80769,8.71207,8.79783,1163097.2596566,0
+TTEK.US,D,20170929,000000,8.81748,8.88377,8.7312,8.8645,1966135.0659282,0
+TTEK.US,D,20171002,000000,8.8645,8.98836,8.76937,8.97874,1455718.991784,0
+TTEK.US,D,20171003,000000,9.01666,9.11223,8.94115,9.09336,1498729.6108396,0
+TTEK.US,D,20171004,000000,9.08355,9.1024,8.96927,9.07372,940613.80911796,0
+TTEK.US,D,20171005,000000,9.11223,9.19759,9.01666,9.1219,2201841.5990664,0
+TTEK.US,D,20171006,000000,9.1219,9.18814,9.09336,9.15964,1314593.0998397,0
+TTEK.US,D,20171009,000000,9.15964,9.2168,9.08355,9.15964,817486.56691203,0
+TTEK.US,D,20171010,000000,9.2168,9.24574,9.16909,9.19759,1054927.3581912,0
+TTEK.US,D,20171011,000000,9.1504,9.2361,9.1504,9.17888,1561091.7026996,0
+TTEK.US,D,20171012,000000,9.20698,9.29314,9.11223,9.1219,1406132.4320357,0
+TTEK.US,D,20171013,000000,9.17888,9.17888,9.02649,9.09336,1210440.9811641,0
+TTEK.US,D,20171016,000000,9.11223,9.13168,9.04576,9.09336,1296757.1957332,0
+TTEK.US,D,20171017,000000,9.1219,9.18461,9.07372,9.1219,921063.99007462,0
+TTEK.US,D,20171018,000000,9.16909,9.17888,9.06464,9.07372,1253883.8933046,0
+TTEK.US,D,20171019,000000,9.05483,9.28367,9.01666,9.28367,1435548.7050186,0
+TTEK.US,D,20171020,000000,9.35034,9.35034,9.20698,9.2361,1282903.4738097,0
+TTEK.US,D,20171023,000000,9.2361,9.25499,9.1504,9.18814,935741.61176015,0
+TTEK.US,D,20171024,000000,9.22665,9.52162,9.22665,9.45477,2052786.9433634,0
+TTEK.US,D,20171025,000000,9.4744,9.4744,9.29314,9.44551,1460692.9051618,0
+TTEK.US,D,20171026,000000,9.48407,9.51195,9.41716,9.4933,1133258.8651907,0
+TTEK.US,D,20171027,000000,9.48407,9.52162,9.38773,9.52162,987891.41521242,0
+TTEK.US,D,20171030,000000,9.44551,9.50233,9.2168,9.24574,1622553.6077825,0
+TTEK.US,D,20171031,000000,9.29314,9.45477,9.27386,9.37864,1661409.1274212,0
+TTEK.US,D,20171101,000000,9.38813,9.41716,9.2168,9.30256,1123544.985281,0
+TTEK.US,D,20171102,000000,9.26482,9.33126,9.23158,9.32166,1318361.6783806,0
+TTEK.US,D,20171103,000000,9.33126,9.34087,9.19759,9.25499,1209993.4306761,0
+TTEK.US,D,20171106,000000,9.27386,9.30256,9.22665,9.2361,1168071.1730345,0
+TTEK.US,D,20171107,000000,9.24574,9.3598,9.2168,9.26482,1361946.9929491,0
+TTEK.US,D,20171108,000000,9.24574,9.30256,9.18814,9.24574,1159084.5626678,0
+TTEK.US,D,20171109,000000,9.33126,9.54994,8.9506,9.05483,2255990.1223116,0
+TTEK.US,D,20171110,000000,9.02649,9.26482,8.99172,9.2361,2571096.1806593,0
+TTEK.US,D,20171113,000000,9.22665,9.39797,9.17888,9.36885,1581816.3417739,0
+TTEK.US,D,20171114,000000,9.30256,9.34087,9.07372,9.1504,1535210.0614114,0
+TTEK.US,D,20171115,000000,9.07372,9.13168,8.99799,8.99799,1153210.462513,0
+TTEK.US,D,20171116,000000,9.02649,9.32166,8.99799,9.09336,1127425.4514438,0
+TTEK.US,D,20171117,000000,9.02649,9.1504,9.00744,9.13168,1255613.0656446,0
+TTEK.US,D,20171120,000000,9.14131,9.25499,9.00744,9.24574,928667.26256937,0
+TTEK.US,D,20171121,000000,9.30256,9.54029,9.20698,9.52162,1801049.9654736,0
+TTEK.US,D,20171122,000000,9.51195,9.54994,9.39797,9.45477,702832.26917179,0
+TTEK.US,D,20171124,000000,9.45477,9.66436,9.42683,9.65451,827312.33444373,0
+TTEK.US,D,20171127,000000,9.64527,9.64527,9.2361,9.24574,2139143.8443405,0
+TTEK.US,D,20171128,000000,9.28367,9.58867,9.22665,9.57882,1159338.8527177,0
+TTEK.US,D,20171129,000000,9.54029,9.71213,9.48387,9.56919,1248370.8850209,0
+TTEK.US,D,20171130,000000,9.60734,9.61679,9.48387,9.54029,1368431.3892239,0
+TTEK.US,D,20171201,000000,9.54994,9.60734,9.00626,9.42643,1815488.5545122,0
+TTEK.US,D,20171204,000000,9.51175,9.64547,9.42643,9.43586,1097175.1070968,0
+TTEK.US,D,20171205,000000,9.47421,9.47421,9.30217,9.33067,905659.09884612,0
+TTEK.US,D,20171206,000000,9.32108,9.38773,9.23552,9.27327,858778.18522967,0
+TTEK.US,D,20171207,000000,9.26422,9.32108,9.19679,9.21115,1208777.9242372,0
+TTEK.US,D,20171208,000000,9.24516,9.29256,9.15884,9.22589,1117787.8585491,0
+TTEK.US,D,20171211,000000,9.23552,9.25439,9.11123,9.16829,1497605.6488187,0
+TTEK.US,D,20171212,000000,9.18735,9.22589,9.09691,9.1498,1036847.3356368,0
+TTEK.US,D,20171213,000000,9.16829,9.30217,9.1209,9.14033,1141721.6380544,0
+TTEK.US,D,20171214,000000,9.1209,9.14033,8.93016,8.97754,1311017.7817368,0
+TTEK.US,D,20171215,000000,9.00626,9.22589,9.00626,9.06366,7806760.478554,0
+TTEK.US,D,20171218,000000,9.16829,9.36845,9.1209,9.31179,1064041.113583,0
+TTEK.US,D,20171219,000000,9.29256,9.31179,9.04478,9.05405,1971678.589018,0
+TTEK.US,D,20171220,000000,9.09236,9.22589,8.98718,9.1498,1563939.7512595,0
+TTEK.US,D,20171221,000000,9.2062,9.36845,9.1498,9.25439,1191175.9669767,0
+TTEK.US,D,20171222,000000,9.25439,9.35447,9.2062,9.25439,1083992.7109053,0
+TTEK.US,D,20171226,000000,9.28307,9.34049,9.22589,9.22589,485851.65531498,0
+TTEK.US,D,20171227,000000,9.26422,9.28307,9.17808,9.22589,981549.42136563,0
+TTEK.US,D,20171228,000000,9.28307,9.29256,9.16829,9.24516,615707.41224371,0
+TTEK.US,D,20171229,000000,9.30217,9.32108,9.17808,9.18735,790618.28022993,0
+TTEK.US,D,20180102,000000,9.21605,9.28307,9.13068,9.2062,1460194.4966639,0
+TTEK.US,D,20180103,000000,9.24516,9.26422,9.1498,9.18735,1269090.4382941,0
+TTEK.US,D,20180104,000000,9.26422,9.34049,9.2062,9.29256,847045.24232308,0
+TTEK.US,D,20180105,000000,9.30217,9.30217,9.18735,9.26422,1321947.1680855,0
+TTEK.US,D,20180108,000000,9.22589,9.32108,9.15884,9.24516,1004811.8751389,0
+TTEK.US,D,20180109,000000,9.26422,9.26422,9.16829,9.17808,578230.1446759,0
+TTEK.US,D,20180110,000000,9.16829,9.19679,9.06366,9.16829,770249.64722562,0
+TTEK.US,D,20180111,000000,9.18735,9.36845,9.16829,9.33067,1239007.9253802,0
+TTEK.US,D,20180112,000000,9.36845,9.51175,9.30217,9.38773,974291.98333889,0
+TTEK.US,D,20180116,000000,9.38773,9.62639,9.36845,9.41679,1084857.2970753,0
+TTEK.US,D,20180117,000000,9.45457,9.57393,9.2363,9.51175,1208757.5810332,0
+TTEK.US,D,20180118,000000,9.50213,9.53087,9.38773,9.40696,890666.15749862,0
+TTEK.US,D,20180119,000000,9.38773,9.53087,9.36845,9.51175,1007258.1454198,0
+TTEK.US,D,20180122,000000,9.50213,9.53087,9.28918,9.53087,930976.21622335,0
+TTEK.US,D,20180123,000000,9.4931,9.52142,9.38773,9.51175,781148.51876824,0
+TTEK.US,D,20180124,000000,9.54029,9.71213,9.41679,9.4644,1213970.527058,0
+TTEK.US,D,20180125,000000,9.51175,9.51175,9.34994,9.48387,806074.02946844,0
+TTEK.US,D,20180126,000000,9.52142,9.57882,9.48387,9.57882,859541.05537965,0
+TTEK.US,D,20180129,000000,9.54029,9.68403,9.54029,9.62639,1228266.7136685,0
+TTEK.US,D,20180130,000000,9.53087,9.61679,9.41679,9.45457,1029869.6166651,0
+TTEK.US,D,20180131,000000,9.50213,9.60734,9.36845,9.48387,1772065.9855756,0
+TTEK.US,D,20180201,000000,9.72136,10.1893,9.58867,10.1127,3035323.0101229,0
+TTEK.US,D,20180202,000000,10.1034,10.1034,9.60734,9.66456,1642179.7138408,0
+TTEK.US,D,20180205,000000,9.63586,9.69326,9.11123,9.11123,1945491.7996699,0
+TTEK.US,D,20180206,000000,8.95848,9.31179,8.82515,9.1498,3344458.3380968,0
+TTEK.US,D,20180207,000000,9.1498,9.22589,9.00626,9.02531,1437761.0284536,0
+TTEK.US,D,20180208,000000,9.04478,9.14033,8.77758,8.787,1951828.7077156,0
+TTEK.US,D,20180209,000000,8.8061,8.95848,8.5198,8.66274,2200295.5155624,0
+TTEK.US,D,20180212,000000,8.71049,8.99683,8.68223,8.87274,1523385.5740868,0
+TTEK.US,D,20180213,000000,8.85331,9.01586,8.59551,8.99703,1217240.6971009,0
+TTEK.US,D,20180214,000000,8.91089,9.19759,8.91089,9.18814,941478.39528796,0
+TTEK.US,D,20180215,000000,9.2361,9.30296,9.07312,9.14091,949580.07628074,0
+TTEK.US,D,20180216,000000,9.1215,9.32206,9.1215,9.2168,1054164.4880412,0
+TTEK.US,D,20180220,000000,9.16889,9.37944,9.16889,9.34127,1527316.8982597,0
+TTEK.US,D,20180221,000000,9.36963,9.59024,9.36963,9.48521,1654721.2991065,0
+TTEK.US,D,20180222,000000,9.4943,9.61834,9.46578,9.51311,1111903.5867923,0
+TTEK.US,D,20180223,000000,9.64724,9.75244,9.53224,9.6089,1344197.5474597,0
+TTEK.US,D,20180226,000000,9.6089,9.72336,9.52278,9.62799,1053177.8426473,0
+TTEK.US,D,20180227,000000,9.64724,9.72336,9.43662,9.47538,2858352.3927318,0
+TTEK.US,D,20180228,000000,9.4943,9.56114,9.3604,9.3604,1379370.9471745,0
+TTEK.US,D,20180301,000000,9.37944,9.40816,9.2168,9.3604,1564209.2987124,0
+TTEK.US,D,20180302,000000,9.29354,9.43662,9.2361,9.40816,853199.06153292,0
+TTEK.US,D,20180305,000000,9.39857,9.54185,9.32206,9.48521,1465961.7949977,0
+TTEK.US,D,20180306,000000,9.54185,9.67121,9.41776,9.64724,1097617.5717838,0
+TTEK.US,D,20180307,000000,9.56114,9.77175,9.56114,9.75244,1528364.5732656,0
+TTEK.US,D,20180308,000000,9.7621,9.80966,9.69504,9.80966,818539.32771898,0
+TTEK.US,D,20180309,000000,9.83856,10.0344,9.70466,10.0106,923851.00902256,0
+TTEK.US,D,20180312,000000,10.0297,10.1154,9.90542,9.91505,908802.12386407,0
+TTEK.US,D,20180313,000000,9.94357,10.001,9.85743,9.87672,2025567.7364122,0
+TTEK.US,D,20180314,000000,9.93434,9.93434,9.73314,9.8478,1248609.9176679,0
+TTEK.US,D,20180315,000000,9.8478,9.8478,9.67616,9.75244,1286763.5967686,0
+TTEK.US,D,20180316,000000,9.73314,9.8478,9.69504,9.80041,3260659.5950225,0
+TTEK.US,D,20180319,000000,9.74281,9.82893,9.67616,9.81928,1039827.6150227,0
+TTEK.US,D,20180320,000000,9.80966,9.90542,9.73314,9.81928,880820.046763,0
+TTEK.US,D,20180321,000000,9.83856,9.88635,9.77175,9.79078,1025902.6918852,0
+TTEK.US,D,20180322,000000,9.70466,9.79078,9.5035,9.5035,1558782.7490456,0
+TTEK.US,D,20180323,000000,9.5515,9.57057,9.27426,9.27426,1083967.2819002,0
+TTEK.US,D,20180326,000000,9.37944,9.41776,9.16889,9.40816,1187498.9328539,0
+TTEK.US,D,20180327,000000,9.44648,9.44648,9.17868,9.22665,1479657.8570903,0
+TTEK.US,D,20180328,000000,9.24594,9.29354,9.16889,9.24594,1168111.8594425,0
+TTEK.US,D,20180329,000000,9.30296,9.43662,9.25026,9.3604,1089205.6569301,0
+TTEK.US,D,20180402,000000,9.39857,9.46578,9.18814,9.28387,1159120.1632748,0
+TTEK.US,D,20180403,000000,9.32206,9.48521,9.25517,9.47538,1134484.5432316,0
+TTEK.US,D,20180404,000000,9.34127,9.52278,9.1604,9.48521,1318534.5956146,0
+TTEK.US,D,20180405,000000,9.56114,9.6089,9.48521,9.59985,669708.44725992,0
+TTEK.US,D,20180406,000000,9.52278,9.59552,9.35094,9.39857,893758.32450651,0
+TTEK.US,D,20180409,000000,9.44648,9.5515,9.37944,9.42761,1758456.3821,0
+TTEK.US,D,20180410,000000,9.5035,9.62799,9.46578,9.59024,629398.38853525,0
+TTEK.US,D,20180411,000000,9.63762,9.63762,9.48521,9.63762,920529.98096968,0
+TTEK.US,D,20180412,000000,9.68577,9.78114,9.63762,9.75244,1650494.9984756,0
+TTEK.US,D,20180413,000000,9.79078,9.80041,9.65649,9.75244,1241576.2548851,0
+TTEK.US,D,20180416,000000,9.80966,9.90542,9.7621,9.88635,894363.53482549,0
+TTEK.US,D,20180417,000000,9.94357,10.0106,9.90542,9.98188,1390946.2302501,0
+TTEK.US,D,20180418,000000,10.0297,10.0772,9.99136,10.02,967400.72298411,0
+TTEK.US,D,20180419,000000,9.99136,10.049,9.95282,9.96248,659541.9310613,0
+TTEK.US,D,20180420,000000,9.91505,9.96248,9.81928,9.82893,790725.08205093,0
+TTEK.US,D,20180423,000000,9.8478,9.95282,9.80041,9.8478,821489.0922989,0
+TTEK.US,D,20180424,000000,9.90542,9.97227,9.69504,9.78114,845707.6766601,0
+TTEK.US,D,20180425,000000,9.80041,9.94357,9.65649,9.73314,1444489.5431764,0
+TTEK.US,D,20180426,000000,9.7621,9.7621,9.64724,9.70466,653957.72156342,0
+TTEK.US,D,20180427,000000,9.74281,9.74281,9.57155,9.63762,605123.86036311,0
+TTEK.US,D,20180430,000000,9.67616,9.70466,9.25517,9.25517,1796248.9693298,0
+TTEK.US,D,20180501,000000,9.2361,9.2361,8.89182,9.11183,2871448.3303064,0
+TTEK.US,D,20180502,000000,9.11183,9.2168,9.01586,9.17868,1834163.6157836,0
+TTEK.US,D,20180503,000000,9.34127,9.52278,8.85331,9.34127,2233419.3374744,0
+TTEK.US,D,20180504,000000,9.32206,9.57548,9.19759,9.52278,1174453.8532893,0
+TTEK.US,D,20180507,000000,9.57057,9.68577,9.46676,9.6518,1054133.9732353,0
+TTEK.US,D,20180508,000000,9.65649,10.0297,9.62799,10.02,2313398.6439978,0
+TTEK.US,D,20180509,000000,10.0393,10.1253,9.96248,10.0681,1122583.768892,0
+TTEK.US,D,20180510,000000,10.0871,10.1827,10.02,10.1349,1130476.9320438,0
+TTEK.US,D,20180511,000000,10.1539,10.2017,9.99136,10.0582,992026.17142529,0
+TTEK.US,D,20180514,000000,10.0969,10.2017,10.0058,10.0297,3188253.046188,0
+TTEK.US,D,20180515,000000,10.0431,10.0622,9.95653,9.98563,1110652.4797464,0
+TTEK.US,D,20180516,000000,10.024,10.1001,9.99526,10.0527,1480868.2777282,0
+TTEK.US,D,20180517,000000,10.0527,10.1771,10.0334,10.1292,944870.62455482,0
+TTEK.US,D,20180518,000000,10.1677,10.2255,10.1101,10.1964,2224905.7066007,0
+TTEK.US,D,20180521,000000,10.2446,10.3404,10.1964,10.3112,1335078.706267,0
+TTEK.US,D,20180522,000000,10.3496,10.4355,10.2822,10.2822,883825.75515391,0
+TTEK.US,D,20180523,000000,10.2446,10.3307,10.2061,10.2919,698834.829586,0
+TTEK.US,D,20180524,000000,10.2822,10.4264,10.2157,10.4167,1247353.7248209,0
+TTEK.US,D,20180525,000000,10.3307,10.3307,10.1292,10.3209,1223404.6879127,0
+TTEK.US,D,20180529,000000,10.2919,10.3404,10.1677,10.2635,1390697.0260012,0
+TTEK.US,D,20180530,000000,10.2919,10.5893,10.2919,10.5604,2152000.7492681,0
+TTEK.US,D,20180531,000000,10.5794,10.646,10.5227,10.5323,1763796.4731498,0
+TTEK.US,D,20180601,000000,10.6085,10.7328,10.5703,10.6756,1096834.3584299,0
+TTEK.US,D,20180604,000000,10.7234,10.7523,10.618,10.6947,1260230.9729525,0
+TTEK.US,D,20180605,000000,10.7138,10.8288,10.6567,10.8288,964832.39347921,0
+TTEK.US,D,20180606,000000,10.8479,11.0588,10.7718,11.049,1526849.0045677,0
+TTEK.US,D,20180607,000000,11.0588,11.0588,10.8575,10.9438,1157477.4495518,0
+TTEK.US,D,20180608,000000,10.9246,11.0017,10.8383,10.9246,886673.80371382,0
+TTEK.US,D,20180611,000000,10.9341,11.0017,10.7718,10.9822,1015466.6282335,0
+TTEK.US,D,20180612,000000,10.992,11.0206,10.9056,11.0017,628894.89423629,0
+TTEK.US,D,20180613,000000,10.9822,11.0206,10.8479,10.9056,906498.25601112,0
+TTEK.US,D,20180614,000000,10.8866,11.011,10.8575,10.9341,1153332.521737,0
+TTEK.US,D,20180615,000000,10.8769,11.0779,10.8599,11.0779,2096357.0005289,0
+TTEK.US,D,20180618,000000,11.0017,11.107,10.9629,11.0683,968951.89228909,0
+TTEK.US,D,20180619,000000,11.0017,11.1545,10.8585,11.1263,1156007.6530629,0
+TTEK.US,D,20180620,000000,11.1356,11.2505,11.0875,11.2026,1132450.2228317,0
+TTEK.US,D,20180621,000000,11.222,11.2271,11.0875,11.1263,1101035.2300557,0
+TTEK.US,D,20180622,000000,11.1931,11.2411,11.0683,11.0973,1713065.6081766,0
+TTEK.US,D,20180625,000000,11.049,11.0588,10.8866,10.9629,1212388.842947,0
+TTEK.US,D,20180626,000000,10.9629,11.1356,10.8866,11.1166,1071634.2144757,0
+TTEK.US,D,20180627,000000,11.1166,11.2124,11.0017,11.0017,1090202.4739261,0
+TTEK.US,D,20180628,000000,10.992,11.1931,10.8866,11.011,1597470.4372514,0
+TTEK.US,D,20180629,000000,11.049,11.2795,11.0017,11.2124,1478513.5518653,0
+TTEK.US,D,20180702,000000,11.1356,11.4905,11.1166,11.4613,1349191.8040415,0
+TTEK.US,D,20180703,000000,11.4709,11.4999,11.3461,11.4134,793837.59226284,0
+TTEK.US,D,20180705,000000,11.4613,11.5668,11.3844,11.5475,1022790.1816733,0
+TTEK.US,D,20180706,000000,11.5475,11.6963,11.5475,11.5764,797219.64992774,0
+TTEK.US,D,20180709,000000,11.6149,11.6817,11.5244,11.6719,1047100.3104525,0
+TTEK.US,D,20180710,000000,11.6817,11.7012,11.5236,11.6243,753354.61630416,0
+TTEK.US,D,20180711,000000,11.5862,11.6532,11.5475,11.5668,600333.03582125,0
+TTEK.US,D,20180712,000000,11.5764,11.5764,11.3558,11.4999,1012532.1210566,0
+TTEK.US,D,20180713,000000,11.4808,11.5376,11.3282,11.4517,802534.31197253,0
+TTEK.US,D,20180716,000000,11.4613,11.4808,11.2505,11.3365,903141.62735122,0
+TTEK.US,D,20180717,000000,11.2795,11.4234,11.2795,11.3655,592978.96757546,0
+TTEK.US,D,20180718,000000,11.3752,11.4326,11.3272,11.4041,845234.69716713,0
+TTEK.US,D,20180719,000000,11.4134,11.6532,11.3558,11.6338,1105480.2201295,0
+TTEK.US,D,20180720,000000,11.6149,11.6624,11.5094,11.5475,855029.9498928,0
+TTEK.US,D,20180723,000000,11.5281,11.6149,11.4999,11.5475,610799.61427884,0
+TTEK.US,D,20180724,000000,11.5475,11.6054,11.4134,11.5281,775132.01618543,0
+TTEK.US,D,20180725,000000,11.5376,11.6243,11.4808,11.6243,584302.59106975,0
+TTEK.US,D,20180726,000000,11.6149,11.8353,11.6149,11.8353,745903.91783944,0
+TTEK.US,D,20180727,000000,11.8446,11.9311,11.5189,11.5569,834803.7193165,0
+TTEK.US,D,20180730,000000,11.5569,11.7012,11.4709,11.4808,833252.55001152,0
+TTEK.US,D,20180731,000000,11.5376,11.6768,11.4709,11.6532,2181055.9303801,0
+TTEK.US,D,20180801,000000,11.6914,11.7582,11.4999,11.6817,2087289.0173462,0
+TTEK.US,D,20180802,000000,12.4578,12.8218,12.1511,12.6682,4127508.9464389,0
+TTEK.US,D,20180803,000000,12.6682,12.7266,12.3913,12.5441,2915974.5180599,0
+TTEK.US,D,20180806,000000,12.6879,13.2249,12.4976,13.148,2180750.7823201,0
+TTEK.US,D,20180807,000000,13.1962,13.5599,13.1576,13.2626,2810240.7152734,0
+TTEK.US,D,20180808,000000,13.3013,13.311,12.9946,13.2056,1703778.9355508,0
+TTEK.US,D,20180809,000000,13.1962,13.2343,13.0329,13.0524,1652086.8541886,0
+TTEK.US,D,20180810,000000,12.9755,13.311,12.9562,13.1576,1374183.4301547,0
+TTEK.US,D,20180813,000000,13.148,13.4549,13.1382,13.311,1138904.1043005,0
+TTEK.US,D,20180814,000000,13.3301,13.5599,13.311,13.4836,892125.78238554,0
+TTEK.US,D,20180815,000000,13.4586,13.497,13.276,13.3143,589881.71476654,0
+TTEK.US,D,20180816,000000,13.3434,13.4586,13.276,13.3625,1389405.2325472,0
+TTEK.US,D,20180817,000000,13.3143,13.4875,13.276,13.4681,981198.50109665,0
+TTEK.US,D,20180820,000000,13.4875,13.5158,13.3241,13.3434,1166865.8381975,0
+TTEK.US,D,20180821,000000,13.3434,13.5448,13.3434,13.5063,1259315.5287725,0
+TTEK.US,D,20180822,000000,13.5353,13.5353,13.4103,13.4586,996649.16453413,0
+TTEK.US,D,20180823,000000,13.4199,13.4875,13.3625,13.4296,875830.87598213,0
+TTEK.US,D,20180824,000000,13.4199,13.4875,13.3338,13.3817,766013.17499278,0
+TTEK.US,D,20180827,000000,13.4394,13.4586,13.3529,13.3723,819149.62383898,0
+TTEK.US,D,20180828,000000,13.4006,13.6309,13.1464,13.2283,1102169.3636787,0
+TTEK.US,D,20180829,000000,13.2569,13.4006,13.1798,13.3529,1091214.548325,0
+TTEK.US,D,20180830,000000,13.3338,13.3817,13.2186,13.2378,1010833.4635227,0
+TTEK.US,D,20180831,000000,13.2857,13.4394,13.1033,13.4006,1888505.3994667,0
+TTEK.US,D,20180904,000000,13.3625,13.4394,13.2662,13.4199,1007268.3170218,0
+TTEK.US,D,20180905,000000,13.4103,13.5543,13.276,13.4779,1638472.164912,0
+TTEK.US,D,20180906,000000,13.4779,13.6047,13.4103,13.5063,739699.24061964,0
+TTEK.US,D,20180907,000000,13.4586,13.6603,13.209,13.5448,857420.27636277,0
+TTEK.US,D,20180910,000000,13.612,13.6321,13.4296,13.5063,1164511.1123347,0
+TTEK.US,D,20180911,000000,13.4199,13.5256,13.3049,13.449,918226.11311673,0
+TTEK.US,D,20180912,000000,13.4586,13.5688,13.3143,13.5353,966444.5923961,0
+TTEK.US,D,20180913,000000,13.4779,13.7559,13.4779,13.5639,800677.99460765,0
+TTEK.US,D,20180914,000000,13.5256,13.8616,13.4779,13.7752,1391861.6744301,0
+TTEK.US,D,20180917,000000,13.8043,13.8043,13.5639,13.6506,1286478.7919126,0
+TTEK.US,D,20180918,000000,13.6698,13.7947,13.6169,13.6309,699155.23504894,0
+TTEK.US,D,20180919,000000,13.612,13.612,13.113,13.2569,1682866.1218395,0
+TTEK.US,D,20180920,000000,13.3049,13.4006,13.2186,13.3143,1216782.9750109,0
+TTEK.US,D,20180921,000000,13.3143,13.4875,13.2283,13.2473,3171403.7874755,0
+TTEK.US,D,20180924,000000,13.2186,13.3143,13.0839,13.2662,1195234.4361746,0
+TTEK.US,D,20180925,000000,13.2662,13.3241,13.1321,13.1415,1457376.96291,0
+TTEK.US,D,20180926,000000,13.1321,13.1897,12.9785,13.0264,1490241.4089709,0
+TTEK.US,D,20180927,000000,13.0074,13.0747,12.9304,12.9978,1780198.1813744,0
+TTEK.US,D,20180928,000000,12.959,13.1798,12.959,13.113,1511189.8232891,0
+TTEK.US,D,20181001,000000,13.2473,13.3665,13.04,13.078,1540743.4128992,0
+TTEK.US,D,20181002,000000,13.1053,13.1745,12.9881,13.013,1123967.106764,0
+TTEK.US,D,20181003,000000,13.0361,13.3222,13.0321,13.1682,950302.26002272,0
+TTEK.US,D,20181004,000000,13.1645,13.1993,13.0341,13.067,941244.44844204,0
+TTEK.US,D,20181005,000000,13.0934,13.1993,13.0092,13.1053,924196.84349051,0
+TTEK.US,D,20181008,000000,13.1916,13.2506,12.9093,12.9785,1096524.1245688,0
+TTEK.US,D,20181009,000000,12.9477,13.1664,12.9372,13.1072,1075891.0299125,0
+TTEK.US,D,20181010,000000,13.0459,13.1014,12.5501,12.585,1516489.227931,0
+TTEK.US,D,20181011,000000,12.46,12.7378,12.2971,12.3156,1277278.5779039,0
+TTEK.US,D,20181012,000000,12.4872,12.5713,12.2777,12.3931,1370887.8311068,0
+TTEK.US,D,20181015,000000,12.3373,12.5927,12.2203,12.4446,1090634.767011,0
+TTEK.US,D,20181016,000000,12.5197,12.8635,12.4658,12.8225,1064620.8948969,0
+TTEK.US,D,20181017,000000,12.7675,12.8933,12.5636,12.7465,799864.26644766,0
+TTEK.US,D,20181018,000000,12.6767,12.9053,12.6533,12.8501,1513971.7564361,0
+TTEK.US,D,20181019,000000,12.8206,13.0035,12.7541,12.7728,1275279.858111,0
+TTEK.US,D,20181022,000000,12.7844,12.9458,12.7368,12.8245,684370.81154241,0
+TTEK.US,D,20181023,000000,12.8556,12.8556,12.4541,12.6727,953252.0246026,0
+TTEK.US,D,20181024,000000,12.6845,12.8576,12.2915,12.3196,1139351.6547884,0
+TTEK.US,D,20181025,000000,12.3583,12.7176,12.2953,12.5927,1178649.6391142,0
+TTEK.US,D,20181026,000000,12.4738,12.8206,12.3641,12.6082,855736.87623179,0
+TTEK.US,D,20181029,000000,13.447,13.447,12.462,12.5887,1343831.3697877,0
+TTEK.US,D,20181030,000000,12.5966,12.8866,12.2211,12.7997,820288.84326296,0
+TTEK.US,D,20181031,000000,12.9458,13.0536,12.6611,12.6786,2339407.4303109,0
+TTEK.US,D,20181101,000000,12.6806,12.7977,12.4333,12.5501,1383098.8393074,0
+TTEK.US,D,20181102,000000,12.6388,12.8981,12.5636,12.6924,1268678.4884131,0
+TTEK.US,D,20181105,000000,12.6515,12.8556,12.6065,12.7844,1483009.3999491,0
+TTEK.US,D,20181106,000000,12.735,12.9997,12.735,12.8923,1785528.1008222,0
+TTEK.US,D,20181107,000000,12.8923,13.2602,12.8288,13.2108,2394349.3385121,0
+TTEK.US,D,20181108,000000,13.2473,13.9308,13.0264,13.8864,2655408.5896345,0
+TTEK.US,D,20181109,000000,13.7772,13.8738,13.1702,13.207,1743127.7778866,0
+TTEK.US,D,20181112,000000,13.2896,13.2896,12.7667,12.8092,1986625.7581566,0
+TTEK.US,D,20181113,000000,12.8615,13.0839,12.7504,12.7748,1126194.6876019,0
+TTEK.US,D,20181114,000000,12.8847,13.0168,12.4521,12.4698,1448726.0154093,0
+TTEK.US,D,20181115,000000,12.4177,12.735,12.2876,12.6924,1801151.6814937,0
+TTEK.US,D,20181116,000000,12.6025,12.8168,12.4417,12.5445,2657392.0520245,0
+TTEK.US,D,20181119,000000,12.493,12.6591,12.4794,12.5752,1911310.13115,0
+TTEK.US,D,20181120,000000,12.5005,12.6747,12.1435,12.18,1477928.6847503,0
+TTEK.US,D,20181121,000000,12.2184,12.2203,11.9873,12.0341,929460.64752534,0
+TTEK.US,D,20181123,000000,11.9167,12.0705,11.8093,11.8284,748426.47513532,0
+TTEK.US,D,20181126,000000,11.8994,12.1049,11.7195,12.0512,1544405.1896191,0
+TTEK.US,D,20181127,000000,11.9785,12.0744,11.7824,11.7961,1129719.1476948,0
+TTEK.US,D,20181128,000000,11.8073,11.9649,11.6212,11.8707,2331565.1251692,0
+TTEK.US,D,20181129,000000,11.8763,11.9536,11.6072,11.7056,2080870.7364844,0
+TTEK.US,D,20181130,000000,11.6918,11.8591,11.5958,11.7263,1973631.5366019,0
+TTEK.US,D,20181203,000000,11.8072,11.8304,11.1957,11.3569,2918619.1345798,0
+TTEK.US,D,20181204,000000,11.3589,11.4975,10.6107,10.6318,3812941.9829973,0
+TTEK.US,D,20181206,000000,10.5454,10.7533,10.382,10.6933,3097054.4626589,0
+TTEK.US,D,20181207,000000,10.6456,10.8899,10.384,10.5014,2279557.7241449,0
+TTEK.US,D,20181210,000000,10.466,10.6819,10.1606,10.351,3125962.155542,0
+TTEK.US,D,20181211,000000,10.4583,10.7933,10.4108,10.5454,2193144.8793567,0
+TTEK.US,D,20181212,000000,10.6573,10.7842,10.5362,10.5399,1338898.1428178,0
+TTEK.US,D,20181213,000000,10.5362,10.6147,10.3919,10.4202,1466602.6059237,0
+TTEK.US,D,20181214,000000,10.349,10.549,10.349,10.4955,2041547.3231537,0
+TTEK.US,D,20181217,000000,10.4351,10.5283,10.0626,10.118,1881471.736684,0
+TTEK.US,D,20181218,000000,10.2049,10.4719,10.1837,10.3181,2172649.1013273,0
+TTEK.US,D,20181219,000000,10.3067,10.4837,10.0145,10.12,1818534.9493111,0
+TTEK.US,D,20181220,000000,10.1105,10.1876,9.87197,10.0048,1642062.7404179,0
+TTEK.US,D,20181221,000000,10.0068,10.024,9.50648,9.59552,4044356.1000917,0
+TTEK.US,D,20181224,000000,9.59729,9.6508,9.43174,9.44099,750496.3961423,0
+TTEK.US,D,20181226,000000,9.4913,9.89108,9.38713,9.87792,1439856.3784656,0
+TTEK.US,D,20181227,000000,9.71978,9.89304,9.59729,9.85861,1447810.5712293,0
+TTEK.US,D,20181228,000000,9.87968,9.99526,9.72749,9.85665,1489931.1751099,0
+TTEK.US,D,20181231,000000,9.86037,9.96816,9.76835,9.95829,1168589.9247365,0
+TTEK.US,D,20190102,000000,9.7778,9.88359,9.65843,9.84327,1832215.7540006,0
+TTEK.US,D,20190103,000000,9.7644,9.83936,9.61423,9.62561,1396133.74727,0
+TTEK.US,D,20190104,000000,9.74515,9.94337,9.69504,9.88359,1690759.2849913,0
+TTEK.US,D,20190107,000000,9.82773,9.94139,9.67814,9.74712,1851623.1706159,0
+TTEK.US,D,20190108,000000,9.84327,10.1451,9.67421,10.0916,2308612.9052569,0
+TTEK.US,D,20190109,000000,10.1276,10.2816,9.79138,10.1683,1088814.0502531,0
+TTEK.US,D,20190110,000000,10.12,10.3201,10.0798,10.2951,1438056.0049116,0
+TTEK.US,D,20190111,000000,10.2357,10.3605,10.1761,10.2456,1941997.854383,0
+TTEK.US,D,20190114,000000,10.1915,10.2951,10.1012,10.1105,891515.48626558,0
+TTEK.US,D,20190115,000000,10.1258,10.234,10.0567,10.1837,783035.35093915,0
+TTEK.US,D,20190116,000000,10.1895,10.1895,10.0182,10.0916,2146543.6847952,0
+TTEK.US,D,20190117,000000,10.0511,10.2357,10.0068,10.1567,3773577.8832587,0
+TTEK.US,D,20190118,000000,10.1606,10.413,10.1068,10.2912,2348470.3276926,0
+TTEK.US,D,20190122,000000,10.234,10.299,9.96816,10.1105,1914315.8395409,0
+TTEK.US,D,20190123,000000,10.1761,10.2126,9.99706,10.1239,1610525.6884179,0
+TTEK.US,D,20190124,000000,10.1624,10.2605,9.95829,10.0086,2387676.7676003,0
+TTEK.US,D,20190125,000000,10.0567,10.116,10.0324,10.0452,1180673.7879121,0
+TTEK.US,D,20190128,000000,9.97796,9.97796,9.36963,9.42781,3233720.1071265,0
+TTEK.US,D,20190129,000000,9.42979,9.6085,9.33346,9.35094,3893333.2394016,0
+TTEK.US,D,20190130,000000,9.47992,9.75104,9.393,9.68972,2393500.0097452,0
+TTEK.US,D,20190131,000000,10.5796,10.6781,10.0778,10.6166,5987391.4578784,0
+TTEK.US,D,20190201,000000,10.6533,10.6857,10.2233,10.3472,2809213.3834714,0
+TTEK.US,D,20190204,000000,10.3418,10.5606,10.2834,10.5567,3004833.6331289,0
+TTEK.US,D,20190205,000000,10.5738,10.7067,10.4534,10.6357,2047060.3314375,0
+TTEK.US,D,20190206,000000,10.6127,10.6953,10.5207,10.6494,1291325.5602654,0
+TTEK.US,D,20190207,000000,10.549,10.6474,10.4361,10.6298,1858443.2297568,0
+TTEK.US,D,20190208,000000,10.549,10.79,10.4916,10.79,1722835.4318973,0
+TTEK.US,D,20190211,000000,10.8569,10.9512,10.7067,10.9355,3196848.0498776,0
+TTEK.US,D,20190212,000000,10.9743,10.9883,10.8276,10.9149,2921131.5202737,0
+TTEK.US,D,20190213,000000,10.913,11.1904,10.9035,11.1805,2676128.1429078,0
+TTEK.US,D,20190214,000000,11.1115,11.2345,11.0551,11.0707,2023833.4782713,0
+TTEK.US,D,20190215,000000,11.142,11.3619,11.1232,11.3542,2891664.3892807,0
+TTEK.US,D,20190219,000000,11.2692,11.4678,11.2556,11.3197,2485588.6084491,0
+TTEK.US,D,20190220,000000,11.3345,11.5603,11.3288,11.5256,1575331.9454991,0
+TTEK.US,D,20190221,000000,11.5276,11.5276,11.3325,11.4118,1165701.1897686,0
+TTEK.US,D,20190222,000000,11.4177,11.495,11.3272,11.4158,1007364.9472408,0
+TTEK.US,D,20190225,000000,11.4717,11.5932,11.3866,11.4467,1506994.0374644,0
+TTEK.US,D,20190226,000000,11.4544,11.5276,11.3754,11.4332,1294280.4106463,0
+TTEK.US,D,20190227,000000,11.4063,11.535,11.3886,11.5082,1074711.1240805,0
+TTEK.US,D,20190228,000000,11.5295,11.6662,11.4428,11.5701,1611446.2183989,0
+TTEK.US,D,20190301,000000,11.6163,11.7281,11.5315,11.6894,1285970.2118126,0
+TTEK.US,D,20190304,000000,11.6992,11.8044,11.4717,11.5603,1972939.867666,0
+TTEK.US,D,20190305,000000,11.5662,11.6241,11.3905,11.3925,1278219.4510889,0
+TTEK.US,D,20190306,000000,11.4196,11.4836,11.1401,11.1612,2298115.8119933,0
+TTEK.US,D,20190307,000000,11.2018,11.2018,11.0841,11.1251,829036.42098271,0
+TTEK.US,D,20190308,000000,11.0841,11.1668,11.036,11.059,1156455.2035509,0
+TTEK.US,D,20190311,000000,11.1039,11.285,11.0472,11.285,1904322.2405762,0
+TTEK.US,D,20190312,000000,11.3158,11.3696,11.2018,11.2345,909590.42301906,0
+TTEK.US,D,20190313,000000,11.2945,11.3945,11.186,11.3404,939744.13714702,0
+TTEK.US,D,20190314,000000,11.3288,11.3599,11.2425,11.3059,1149355.4253551,0
+TTEK.US,D,20190315,000000,11.3178,11.4467,11.281,11.3255,2695220.2398612,0
+TTEK.US,D,20190318,000000,11.3579,11.4505,11.2645,11.3365,1382381.7413665,0
+TTEK.US,D,20190319,000000,11.3905,11.5044,11.3404,11.3657,1932334.8324833,0
+TTEK.US,D,20190320,000000,11.3503,11.4717,11.2692,11.3079,923891.69543055,0
+TTEK.US,D,20190321,000000,11.285,11.5276,11.285,11.5025,1128824.0467188,0
+TTEK.US,D,20190322,000000,11.4063,11.4276,11.146,11.1496,1314481.2122177,0
+TTEK.US,D,20190325,000000,11.1172,11.2945,11.0472,11.2249,1054581.5237232,0
+TTEK.US,D,20190326,000000,11.1514,11.4408,11.1514,11.3235,1053615.2215333,0
+TTEK.US,D,20190327,000000,11.3404,11.4428,11.1286,11.2751,965763.09506216,0
+TTEK.US,D,20190328,000000,11.2945,11.4563,11.2537,11.4332,967863.53087508,0
+TTEK.US,D,20190329,000000,11.5102,11.537,11.4138,11.4875,1640577.6865259,0
+TTEK.US,D,20190401,000000,11.5583,11.6009,11.3404,11.5796,1440085.2395106,0
+TTEK.US,D,20190402,000000,11.6066,11.7091,11.3984,11.4717,820283.75746193,0
+TTEK.US,D,20190403,000000,11.5681,11.7071,11.512,11.5583,1039847.9582268,0
+TTEK.US,D,20190404,000000,11.5796,11.6221,11.4216,11.4505,917417.47075776,0
+TTEK.US,D,20190405,000000,11.493,11.6375,11.4391,11.6338,1214214.645506,0
+TTEK.US,D,20190408,000000,11.5952,11.6817,11.4779,11.5796,645128.77102773,0
+TTEK.US,D,20190409,000000,11.5218,11.6143,11.4759,11.5218,1080880.2006934,0
+TTEK.US,D,20190410,000000,11.5429,11.8763,11.5124,11.8207,1854628.8790069,0
+TTEK.US,D,20190411,000000,11.8207,11.8843,11.7032,11.7299,970416.60297704,0
+TTEK.US,D,20190412,000000,11.8324,11.9385,11.6585,11.7452,1183018.342173,0
+TTEK.US,D,20190415,000000,11.7938,11.9403,11.7207,11.7724,894551.70946253,0
+TTEK.US,D,20190416,000000,11.8456,12.0559,11.8072,12.054,3544193.0007632,0
+TTEK.US,D,20190417,000000,12.1175,12.1893,11.942,12.0406,1802168.8416936,0
+TTEK.US,D,20190418,000000,12.0017,12.26,11.9692,12.1912,1593574.7136855,0
+TTEK.US,D,20190422,000000,12.1175,12.1577,12.0368,12.1427,1317731.0390565,0
+TTEK.US,D,20190423,000000,12.1814,12.3274,12.0807,12.2834,1726802.3566771,0
+TTEK.US,D,20190424,000000,12.2913,12.5011,12.2659,12.4897,1587314.0926547,0
+TTEK.US,D,20190425,000000,12.4105,12.4684,12.2699,12.2951,1939943.1907791,0
+TTEK.US,D,20190426,000000,12.3103,12.3933,12.2659,12.374,1331711.9060051,0
+TTEK.US,D,20190429,000000,12.3933,12.4219,12.3009,12.3585,1168396.6642985,0
+TTEK.US,D,20190430,000000,12.3837,12.4993,12.3028,12.4761,1442353.5067565,0
+TTEK.US,D,20190501,000000,12.53,12.5937,12.1912,12.2699,2746800.4336015,0
+TTEK.US,D,20190502,000000,12.5436,13.3493,12.1445,13.0294,2874159.0622393,0
+TTEK.US,D,20190503,000000,13.0755,13.2857,13.064,13.1181,1683110.2402875,0
+TTEK.US,D,20190506,000000,12.9966,13.1354,12.8888,13.0966,1924756.9889935,0
+TTEK.US,D,20190507,000000,12.9503,13.0043,12.8306,12.9927,1783229.3187702,0
+TTEK.US,D,20190508,000000,12.9521,13.1334,12.8754,13.0197,1422935.9185391,0
+TTEK.US,D,20190509,000000,12.9388,13.0487,12.7975,12.983,974922.62266287,0
+TTEK.US,D,20190510,000000,12.9329,13.0487,12.7279,13.0467,1002157.087017,0
+TTEK.US,D,20190513,000000,12.8111,12.8597,12.625,12.6938,1060338.6504551,0
+TTEK.US,D,20190514,000000,12.7445,12.891,12.6898,12.8192,657980.59015432,0
+TTEK.US,D,20190515,000000,12.7135,12.9335,12.7095,12.9162,1335221.108695,0
+TTEK.US,D,20190516,000000,12.9044,13.138,12.8562,12.9875,854607.82840978,0
+TTEK.US,D,20190517,000000,12.9162,13.0398,12.7997,12.8035,760556.11051992,0
+TTEK.US,D,20190520,000000,12.7805,13.0475,12.7581,13.0379,1206179.0799262,0
+TTEK.US,D,20190521,000000,13.1055,13.3452,13.1055,13.1924,1146883.7260692,0
+TTEK.US,D,20190522,000000,13.127,13.2117,13.0319,13.1458,812131.21845924,0
+TTEK.US,D,20190523,000000,13.121,13.1767,12.6248,12.6918,2426099.9941541,0
+TTEK.US,D,20190524,000000,12.76,12.9737,12.7465,12.9335,1342066.5968407,0
+TTEK.US,D,20190528,000000,12.9777,13.1557,12.7569,12.9335,1411396.2360704,0
+TTEK.US,D,20190529,000000,12.8487,12.8996,12.727,12.8601,971276.10334601,0
+TTEK.US,D,20190530,000000,12.8699,13.1364,12.8699,12.9659,1174774.2587523,0
+TTEK.US,D,20190531,000000,12.7997,13.0648,12.7194,13.0457,1326188.7261193,0
+TTEK.US,D,20190603,000000,13.0745,13.3432,13.0495,13.291,1803903.0998346,0
+TTEK.US,D,20190604,000000,13.3987,13.7331,13.3375,13.7119,2440518.2399885,0
+TTEK.US,D,20190605,000000,13.7874,14.3804,13.6755,14.3574,3219703.6395708,0
+TTEK.US,D,20190606,000000,14.394,14.4906,13.8896,13.9943,2473067.3663875,0
+TTEK.US,D,20190607,000000,14.0716,14.4194,14.0716,14.2337,1159048.9620608,0
+TTEK.US,D,20190610,000000,14.2591,14.3843,13.9575,14.0733,1333563.1375691,0
+TTEK.US,D,20190611,000000,14.0886,14.2114,13.9131,13.9594,1617183.0019267,0
+TTEK.US,D,20190612,000000,14.0773,14.0965,13.9247,14.0479,1435655.5068396,0
+TTEK.US,D,20190613,000000,14.1219,14.1732,13.9072,14.0213,1290689.8351405,0
+TTEK.US,D,20190614,000000,14.0676,14.0985,13.7469,13.7603,1488868.2427009,0
+TTEK.US,D,20190617,000000,13.8031,13.9306,13.6366,13.8436,1738464.0983697,0
+TTEK.US,D,20190618,000000,13.9363,14.4036,13.9111,14.1834,2467340.7544617,0
+TTEK.US,D,20190619,000000,14.2337,14.2975,14.0519,14.28,1449051.5066732,0
+TTEK.US,D,20190620,000000,14.2879,14.6315,14.2879,14.5625,2168427.8864975,0
+TTEK.US,D,20190621,000000,14.5177,14.5783,14.3784,14.4213,3859533.0059568,0
+TTEK.US,D,20190624,000000,14.4522,14.7999,14.4076,14.5802,1789617.084826,0
+TTEK.US,D,20190625,000000,14.6451,14.7593,14.4036,14.4462,1677449.7437747,0
+TTEK.US,D,20190626,000000,14.5177,14.7112,14.4444,14.5059,1296228.2724293,0
+TTEK.US,D,20190627,000000,14.5352,14.8112,14.4424,14.8092,1245293.9754159,0
+TTEK.US,D,20190628,000000,14.9099,15.2444,14.7668,15.1766,3462942.2439899,0
+TTEK.US,D,20190701,000000,15.3987,15.4452,15.2094,15.3718,2286352.3542806,0
+TTEK.US,D,20190702,000000,15.451,15.534,15.2133,15.5008,1692758.0047842,0
+TTEK.US,D,20190703,000000,15.5456,15.9163,15.4587,15.7601,943583.91690195,0
+TTEK.US,D,20190705,000000,15.7542,15.932,15.4567,15.9261,1169230.7356624,0
+TTEK.US,D,20190708,000000,15.9048,16.0248,15.8025,15.824,1742873.4878366,0
+TTEK.US,D,20190709,000000,15.7562,15.9143,15.7416,15.8337,1712811.3181266,0
+TTEK.US,D,20190710,000000,15.9301,16.1679,15.9281,16.0421,1842839.9922893,0
+TTEK.US,D,20190711,000000,16.046,16.1271,15.8895,16.017,1784866.9466922,0
+TTEK.US,D,20190712,000000,16.0596,16.3358,15.9939,16.2049,1744597.5743755,0
+TTEK.US,D,20190715,000000,16.214,16.3109,16.0695,16.2104,1343521.1359267,0
+TTEK.US,D,20190716,000000,16.2485,16.4074,16.2276,16.3168,1534925.2565554,0
+TTEK.US,D,20190717,000000,16.3571,16.5868,16.2877,16.4208,1169663.0287475,0
+TTEK.US,D,20190718,000000,16.4576,16.5811,16.3958,16.4944,1285726.0933646,0
+TTEK.US,D,20190719,000000,16.5062,16.7087,16.3691,16.4208,2034483.1455649,0
+TTEK.US,D,20190722,000000,16.411,16.562,16.3052,16.4362,1199669.2546464,0
+TTEK.US,D,20190723,000000,16.4709,16.4798,16.1679,16.3418,2551103.8969289,0
+TTEK.US,D,20190724,000000,16.6257,16.6395,16.216,16.6257,1844533.5640222,0
+TTEK.US,D,20190725,000000,16.6548,16.724,16.4129,16.4325,1209347.5339491,0
+TTEK.US,D,20190726,000000,15.936,15.9573,15.2471,15.8044,6051681.0683179,0
+TTEK.US,D,20190729,000000,15.3543,15.8278,15.2348,15.3543,4564587.7701656,0
+TTEK.US,D,20190730,000000,15.3116,15.3804,15.1378,15.3563,3340872.8483919,0
+TTEK.US,D,20190731,000000,15.4046,15.7137,15.1207,15.3023,63443373.838912,0
+TTEK.US,D,20190801,000000,14.6628,15.4165,14.39,14.8427,7394332.5322734,0
+TTEK.US,D,20190802,000000,14.8446,15.0568,14.6954,14.8446,2499722.0494277,0
+TTEK.US,D,20190805,000000,14.4906,14.8191,14.1043,14.5233,3613593.8412069,0
+TTEK.US,D,20190806,000000,14.6609,14.9362,14.6609,14.8464,3821913.335961,0
+TTEK.US,D,20190807,000000,14.6783,15.0685,14.6122,14.9949,2607098.5659371,0
+TTEK.US,D,20190808,000000,15.1073,15.5807,15.1073,15.4951,3181107.4957831,0
+TTEK.US,D,20190809,000000,15.4393,15.4876,15.128,15.2577,1827129.9530008,0
+TTEK.US,D,20190812,000000,15.1679,15.3968,15.0354,15.2404,1622548.5219815,0
+TTEK.US,D,20190813,000000,15.2016,15.5326,15.1667,15.3932,1438198.4073396,0
+TTEK.US,D,20190814,000000,15.1278,15.2385,14.8667,14.9365,1447561.3669803,0
+TTEK.US,D,20190815,000000,14.9365,15.1706,14.838,15.1298,1583993.0646018,0
+TTEK.US,D,20190816,000000,15.2311,15.6158,15.1976,15.5326,1461501.5475208,0
+TTEK.US,D,20190819,000000,15.6697,15.7879,15.6451,15.6548,1345891.1191926,0
+TTEK.US,D,20190820,000000,15.6081,15.6605,15.4245,15.4377,1085376.0487772,0
+TTEK.US,D,20190821,000000,15.5482,15.8467,15.372,15.736,1664480.9512251,0
+TTEK.US,D,20190822,000000,15.8467,15.9177,15.5888,15.5927,1379696.4384385,0
+TTEK.US,D,20190823,000000,15.5716,15.7081,14.7564,14.838,2101269.8842947,0
+TTEK.US,D,20190826,000000,15.0083,15.4729,14.9908,15.467,1630299.2827053,0
+TTEK.US,D,20190827,000000,15.5754,15.6605,15.3335,15.4206,1783626.0112482,0
+TTEK.US,D,20190828,000000,15.3486,15.7532,14.9255,15.5618,1682454.1719586,0
+TTEK.US,D,20190829,000000,15.7729,15.804,15.5385,15.6237,1237807.6763442,0
+TTEK.US,D,20190830,000000,15.7473,15.7786,15.5716,15.7031,1024219.2917542,0
+TTEK.US,D,20190903,000000,15.6392,15.7379,15.4996,15.6605,2150022.3726791,0
+TTEK.US,D,20190904,000000,15.7918,15.9859,15.7489,15.8852,1415078.3559944,0
+TTEK.US,D,20190905,000000,16.0592,16.223,15.8964,16.0225,1741103.6290886,0
+TTEK.US,D,20190906,000000,16.0457,16.1308,15.8794,15.8984,1322969.4140864,0
+TTEK.US,D,20190909,000000,15.8984,15.9334,15.5014,15.6795,1346770.9627656,0
+TTEK.US,D,20190910,000000,15.6432,15.6795,15.3778,15.6756,1602444.3506292,0
+TTEK.US,D,20190911,000000,15.6854,15.976,15.56,15.9354,1404983.0410097,0
+TTEK.US,D,20190912,000000,15.976,16.1365,15.7861,16.0107,1045996.6916355,0
+TTEK.US,D,20190913,000000,16.0768,16.3282,15.9694,16.2028,1672302.9131629,0
+TTEK.US,D,20190916,000000,16.0901,16.4199,15.978,16.212,865715.21779347,0
+TTEK.US,D,20190917,000000,16.1754,16.4383,16.1754,16.3729,1045391.4813166,0
+TTEK.US,D,20190918,000000,16.3573,16.4232,16.1404,16.3242,1269599.0183941,0
+TTEK.US,D,20190919,000000,16.4153,16.6844,16.3689,16.3768,892863.22353057,0
+TTEK.US,D,20190920,000000,16.367,16.4658,16.216,16.3341,3612342.7341609,0
+TTEK.US,D,20190923,000000,16.336,16.4153,16.1677,16.1872,1243625.832688,0
+TTEK.US,D,20190924,000000,16.2719,16.2917,15.8597,15.9157,1605928.124314,0
+TTEK.US,D,20190925,000000,15.8675,16.4114,15.7493,16.3826,1451884.2978302,0
+TTEK.US,D,20190926,000000,16.4521,16.8506,16.2739,16.7745,1585717.1511408,0
+TTEK.US,D,20190927,000000,16.7775,16.8298,16.313,16.4423,1297642.1251072,0
+TTEK.US,D,20190930,000000,16.4889,16.9013,16.4442,16.795,1456848.039606,0
+TTEK.US,D,20191001,000000,16.7716,16.9613,16.1774,16.1892,1169190.0492545,0
+TTEK.US,D,20191002,000000,16.1249,16.3553,15.9029,16.2545,1441300.7459495,0
+TTEK.US,D,20191003,000000,16.1599,16.3437,15.7167,15.771,1858799.2358267,0
+TTEK.US,D,20191004,000000,15.8597,16.1716,15.8174,16.1599,1032529.490588,0
+TTEK.US,D,20191007,000000,16.1599,16.201,16.0186,16.0651,1107143.2770565,0
+TTEK.US,D,20191008,000000,15.9391,16.1503,15.7651,15.9275,731511.10100994,0
+TTEK.US,D,20191009,000000,16.1113,16.2295,15.9043,16.1677,534639.74430639,0
+TTEK.US,D,20191010,000000,16.051,16.4423,16.051,16.3807,1028547.3084051,0
+TTEK.US,D,20191011,000000,16.5144,16.8721,16.396,16.5738,1472980.2003774,0
+TTEK.US,D,20191014,000000,16.551,16.6009,16.2936,16.4232,904296.10417814,0
+TTEK.US,D,20191015,000000,16.5413,16.6363,16.4829,16.5567,912779.22024588,0
+TTEK.US,D,20191016,000000,16.4329,16.5144,16.1931,16.456,872952.31261619,0
+TTEK.US,D,20191017,000000,16.5643,16.824,16.5643,16.8069,1066665.3868989,0
+TTEK.US,D,20191018,000000,16.7287,17.1123,16.7287,17.0815,1446645.9228003,0
+TTEK.US,D,20191021,000000,17.3094,17.3505,17.1123,17.1994,1286504.2209176,0
+TTEK.US,D,20191022,000000,17.2034,17.2034,17.0484,17.1393,1005015.3071789,0
+TTEK.US,D,20191023,000000,17.0581,17.215,16.9725,17.0427,1173146.8024323,0
+TTEK.US,D,20191024,000000,17.1104,17.1104,16.8546,16.9784,1041607.6453727,0
+TTEK.US,D,20191025,000000,16.9672,17.1318,16.8262,16.878,708426.65027158,0
+TTEK.US,D,20191028,000000,16.9268,17.2616,16.9268,17.1356,944763.82273387,0
+TTEK.US,D,20191029,000000,17.0949,17.4877,16.9999,17.3152,964059.35172721,0
+TTEK.US,D,20191030,000000,17.3581,17.3889,17.1682,17.2323,894556.79526351,0
+TTEK.US,D,20191031,000000,17.2014,17.2343,16.878,16.9325,1126016.6845669,0
+TTEK.US,D,20191101,000000,17.0601,17.246,16.9804,17.2363,1002558.8652959,0
+TTEK.US,D,20191104,000000,17.3426,17.3947,17.0581,17.1896,932522.29972724,0
+TTEK.US,D,20191105,000000,17.2071,17.2284,16.9997,17.0872,988455.9391234,0
+TTEK.US,D,20191106,000000,17.1239,17.1702,16.8019,16.953,1336853.650816,0
+TTEK.US,D,20191107,000000,17.062,17.1373,16.7327,16.7893,1433443.1834048,0
+TTEK.US,D,20191108,000000,16.8142,16.9053,16.7444,16.7775,1193739.2106807,0
+TTEK.US,D,20191111,000000,16.6713,16.874,16.552,16.8353,1317868.3556836,0
+TTEK.US,D,20191112,000000,16.7989,16.9904,16.7055,16.8642,1650337.3386446,0
+TTEK.US,D,20191113,000000,16.8353,17.3057,16.7716,17.1027,2131464.2848308,0
+TTEK.US,D,20191114,000000,16.454,17.0271,16.1716,16.7152,4167696.9459396,0
+TTEK.US,D,20191115,000000,16.8278,17.0368,16.6884,16.8604,2220669.2343678,0
+TTEK.US,D,20191118,000000,16.8642,16.9605,16.7484,16.8702,1586398.6484747,0
+TTEK.US,D,20191119,000000,16.8566,16.9585,16.5777,16.6363,1597628.0970824,0
+TTEK.US,D,20191120,000000,16.6265,16.9841,16.5815,16.7016,2197849.2452816,0
+TTEK.US,D,20191121,000000,16.677,16.7637,16.1734,16.2505,1572356.7519142,0
+TTEK.US,D,20191122,000000,16.3807,16.6517,16.2663,16.6009,1167888.0841985,0
+TTEK.US,D,20191125,000000,16.7287,17.1336,16.7287,16.8221,1738652.2730067,0
+TTEK.US,D,20191126,000000,16.878,17.3522,16.878,17.3074,1294321.0970543,0
+TTEK.US,D,20191127,000000,17.3778,17.4877,17.0349,17.3327,991517.5913253,0
+TTEK.US,D,20191129,000000,17.2535,17.2594,17.0734,17.1196,550293.83978391,0
+TTEK.US,D,20191202,000000,17.1235,17.1602,16.8538,16.9201,694745.84558205,0
+TTEK.US,D,20191203,000000,16.8039,16.8812,16.6075,16.6949,1401631.4981508,0
+TTEK.US,D,20191204,000000,16.8116,17.0303,16.8078,16.8889,2351628.6101135,0
+TTEK.US,D,20191205,000000,16.9376,17.0225,16.5823,16.6815,1308037.5023509,0
+TTEK.US,D,20191206,000000,16.8213,17.0945,16.8193,16.8538,1259559.6472205,0
+TTEK.US,D,20191209,000000,16.7979,16.8626,16.69,16.7434,1302412.6064451,0
+TTEK.US,D,20191210,000000,16.7277,16.7513,16.519,16.645,1245009.17056,0
+TTEK.US,D,20191211,000000,16.7104,17.1602,16.5803,17.1042,1508504.5203613,0
+TTEK.US,D,20191212,000000,16.9647,17.0577,16.5977,16.7745,2044054.6230467,0
+TTEK.US,D,20191213,000000,16.9607,16.9607,16.5977,16.6623,1498526.1787996,0
+TTEK.US,D,20191216,000000,16.7414,17.0227,16.7414,16.9589,1291549.3355094,0
+TTEK.US,D,20191217,000000,17.0303,17.2555,16.9328,17.1837,1405700.1389507,0
+TTEK.US,D,20191218,000000,17.1857,17.1857,16.4818,16.7414,1503556.0359884,0
+TTEK.US,D,20191219,000000,16.7533,16.7765,16.5842,16.6253,1169281.5936725,0
+TTEK.US,D,20191220,000000,16.6623,16.9319,16.6273,16.7979,4694341.8110743,0
+TTEK.US,D,20191223,000000,16.887,16.887,16.5123,16.7201,847167.30154702,0
+TTEK.US,D,20191224,000000,16.7627,16.7785,16.5864,16.7277,373628.37045269,0
+TTEK.US,D,20191226,000000,16.7337,16.829,16.603,16.7941,636355.76430307,0
+TTEK.US,D,20191227,000000,16.8558,16.9025,16.6466,16.7568,802107.10468853,0
+TTEK.US,D,20191230,000000,16.6949,16.8538,16.538,16.7454,985948.63923051,0
+TTEK.US,D,20191231,000000,16.7414,16.8733,16.6815,16.7065,1222931.7084197,0
+TTEK.US,D,20200102,000000,16.7941,16.796,16.4157,16.7337,1210868.1884481,0
+TTEK.US,D,20200103,000000,16.5072,16.9435,16.435,16.8772,1204561.7952083,0
+TTEK.US,D,20200106,000000,16.7221,16.8947,16.5553,16.885,1116928.3581802,0
+TTEK.US,D,20200107,000000,16.7647,16.8096,16.5553,16.6371,816479.57831406,0
+TTEK.US,D,20200108,000000,16.6332,16.9589,16.5573,16.7376,1111318.7196774,0
+TTEK.US,D,20200109,000000,16.8713,17.0461,16.6872,16.9201,881181.13863394,0
+TTEK.US,D,20200110,000000,16.885,16.9835,16.7376,16.885,765840.25775878,0
+TTEK.US,D,20200113,000000,16.9279,17.1389,16.8626,17.1332,771734.70111754,0
+TTEK.US,D,20200114,000000,17.0715,17.2052,17.0441,17.0811,946864.25854678,0
+TTEK.US,D,20200115,000000,17.0557,17.2555,17.0099,17.1139,926973.69083643,0
+TTEK.US,D,20200116,000000,17.2282,17.4398,17.0557,17.3037,838602.81266338,0
+TTEK.US,D,20200117,000000,17.4515,17.4515,17.1837,17.2789,926205.73488546,0
+TTEK.US,D,20200121,000000,17.2128,17.3522,17.1369,17.3094,876827.69297809,0
+TTEK.US,D,20200122,000000,17.4065,17.5736,17.3231,17.4686,1121007.170582,0
+TTEK.US,D,20200123,000000,17.3909,17.519,17.24,17.3562,1263368.9121694,0
+TTEK.US,D,20200124,000000,17.3968,17.5559,17.0636,17.2012,938498.1159021,0
+TTEK.US,D,20200127,000000,16.9025,17.3231,16.8272,17.2223,1683898.5394425,0
+TTEK.US,D,20200128,000000,17.2691,17.4457,17.2321,17.366,751081.26325725,0
+TTEK.US,D,20200129,000000,17.3872,17.5481,17.2495,17.3406,980359.34393175,0
+TTEK.US,D,20200130,000000,17.3406,17.4388,16.2899,17.2168,3229737.9249436,0
+TTEK.US,D,20200131,000000,17.1933,17.325,16.5744,16.5977,2441891.4062585,0
+TTEK.US,D,20200203,000000,16.7124,17.1352,16.6872,16.9161,2091276.2853301,0
+TTEK.US,D,20200204,000000,17.0831,17.4321,17.0307,17.1894,1585615.4351208,0
+TTEK.US,D,20200205,000000,17.4281,17.4938,17.2809,17.4339,1453608.3843691,0
+TTEK.US,D,20200206,000000,17.4784,18.0505,17.4646,17.9785,2078963.5611095,0
+TTEK.US,D,20200207,000000,17.9745,18.4345,17.9745,18.3666,1691364.4953102,0
+TTEK.US,D,20200210,000000,18.2791,18.6979,18.2742,18.5023,2205188.0561243,0
+TTEK.US,D,20200211,000000,18.6478,18.8694,18.5238,18.6732,1644854.8451668,0
+TTEK.US,D,20200212,000000,18.7176,18.7333,18.4913,18.6226,1316881.7102896,0
+TTEK.US,D,20200213,000000,18.5159,19.1527,18.5159,19.0556,1112834.2883754,0
+TTEK.US,D,20200214,000000,19.0965,19.2925,18.8967,19.0323,1186156.2813899,0
+TTEK.US,D,20200218,000000,18.9759,19.1157,18.8499,18.9162,991431.13270832,0
+TTEK.US,D,20200219,000000,19.0305,19.1411,18.9162,19.0827,1295592.5473043,0
+TTEK.US,D,20200220,000000,19.0305,19.1285,18.346,18.6207,2078678.7562535,0
+TTEK.US,D,20200221,000000,18.568,18.9897,18.4476,18.9274,1176315.2564553,0
+TTEK.US,D,20200224,000000,18.3275,18.7079,18.2457,18.4613,1101426.8367327,0
+TTEK.US,D,20200225,000000,18.5218,18.8204,17.8225,17.8824,1404382.9164917,0
+TTEK.US,D,20200226,000000,17.9816,18.5238,17.9319,18.242,1266567.8809983,0
+TTEK.US,D,20200227,000000,17.8672,17.9536,16.9928,16.9928,1591479.3636735,0
+TTEK.US,D,20200228,000000,16.3913,16.6594,15.4599,15.7057,4634461.5901022,0
+TTEK.US,D,20200302,000000,15.8589,16.7446,15.6821,16.7272,2164628.7931507,0
+TTEK.US,D,20200303,000000,16.7193,17.3142,16.1699,16.2982,1631296.0997012,0
+TTEK.US,D,20200304,000000,16.6165,17.1772,16.4338,17.0866,1169159.5344485,0
+TTEK.US,D,20200305,000000,16.5752,16.8746,16.1172,16.2844,1406991.9324046,0
+TTEK.US,D,20200306,000000,16.1475,16.3546,15.3697,15.9131,2046897.5858055,0
+TTEK.US,D,20200309,000000,14.8415,15.0854,14.3829,14.6628,2447419.6719453,0
+TTEK.US,D,20200310,000000,15.1384,15.5698,14.451,15.4318,3443295.7947275,0
+TTEK.US,D,20200311,000000,14.9131,15.2006,14.5659,14.8159,1841100.6483473,0
+TTEK.US,D,20200312,000000,13.583,14.4626,13.2624,13.8064,3000861.6225481,0
+TTEK.US,D,20200313,000000,14.2802,15.756,13.8818,15.7367,3109021.3524116,0
+TTEK.US,D,20200316,000000,14.2549,14.8042,13.4138,13.6177,2907506.6593952,0
+TTEK.US,D,20200317,000000,13.8876,14.4357,13.2949,14.3948,2696267.9148671,0
+TTEK.US,D,20200318,000000,13.3941,14.2511,12.9535,13.4294,3179795.3591252,0
+TTEK.US,D,20200319,000000,13.2953,14.0546,12.6407,13.6899,2691192.2854693,0
+TTEK.US,D,20200320,000000,13.651,13.9596,12.9964,13.1906,3554349.3453598,0
+TTEK.US,D,20200323,000000,13.1012,13.2139,12.3536,13.016,2663433.9836122,0
+TTEK.US,D,20200324,000000,13.6431,14.1598,13.5345,14.1169,2066864.4405308,0
+TTEK.US,D,20200325,000000,13.9131,14.4498,13.404,13.5286,2020253.0743674,0
+TTEK.US,D,20200326,000000,13.511,14.8238,13.511,14.5306,2679947.5794587,0
+TTEK.US,D,20200327,000000,13.9966,14.2569,13.3285,13.4353,2037188.7916969,0
+TTEK.US,D,20200330,000000,13.5712,14.0084,13.1518,13.9424,2310769.2848808,0
+TTEK.US,D,20200331,000000,13.7654,13.9462,13.346,13.7149,4035028.741058,0
+TTEK.US,D,20200401,000000,13.1926,13.484,12.6317,12.8056,3065395.351435,0
+TTEK.US,D,20200402,000000,12.6317,14.0316,12.5593,13.7245,2698637.898133,0
+TTEK.US,D,20200403,000000,13.577,14.2685,13.5692,13.9633,1920098.3952777,0
+TTEK.US,D,20200406,000000,14.5871,15.1058,13.5868,14.9969,2072743.6264867,0
+TTEK.US,D,20200407,000000,15.2743,15.6742,14.4762,14.602,2430041.4899289,0
+TTEK.US,D,20200408,000000,14.9073,15.2656,14.5346,15.0028,1379228.5447465,0
+TTEK.US,D,20200409,000000,15.3056,15.6436,15.1635,15.3774,1978310.4735218,0
+TTEK.US,D,20200413,000000,15.2222,15.3928,14.7301,14.8997,989381.55490537,0
+TTEK.US,D,20200414,000000,15.2647,15.6532,15.1491,15.6065,1291076.3560164,0
+TTEK.US,D,20200415,000000,15.152,15.2416,14.8356,14.9229,1070072.8735688,0
+TTEK.US,D,20200416,000000,14.8159,15.0607,14.3421,14.7347,1806395.1423245,0
+TTEK.US,D,20200417,000000,15.2222,15.6319,15.0755,15.5562,1646909.5087707,0
+TTEK.US,D,20200420,000000,15.6475,15.921,15.2704,15.3056,945246.97382886,0
+TTEK.US,D,20200421,000000,14.8648,15.3716,14.3586,14.5092,1255058.7133356,0
+TTEK.US,D,20200422,000000,14.812,14.8396,14.5757,14.7153,1188358.4332228,0
+TTEK.US,D,20200423,000000,14.8687,15.187,14.6004,14.7441,1590380.8306576,0
+TTEK.US,D,20200424,000000,14.8278,14.9073,14.2957,14.5267,1017134.7709615,0
+TTEK.US,D,20200427,000000,14.6471,15.2647,14.4357,15.1461,1844223.3301612,0
+TTEK.US,D,20200428,000000,15.492,15.6143,15.1748,15.3697,1528990.1267886,0
+TTEK.US,D,20200429,000000,15.7057,16.1815,15.4145,16.0203,1582919.9605908,0
+TTEK.US,D,20200430,000000,15.4805,15.5602,13.544,14.6197,5511716.4903647,0
+TTEK.US,D,20200501,000000,14.2782,14.4858,13.8045,13.9771,2425225.2363821,0
+TTEK.US,D,20200504,000000,13.8661,13.9384,13.6065,13.7478,2148964.5260711,0
+TTEK.US,D,20200505,000000,13.7869,14.3519,13.7869,13.9209,1582096.0608289,0
+TTEK.US,D,20200506,000000,13.9712,13.983,13.5537,13.6025,1404896.5823927,0
+TTEK.US,D,20200507,000000,13.8259,14.0448,13.5712,13.6783,1426913.0149209,0
+TTEK.US,D,20200508,000000,14.018,14.0684,13.7518,13.9966,1494935.6032937,0
+TTEK.US,D,20200511,000000,13.7478,14.0316,13.6372,13.9052,1889441.1868507,0
+TTEK.US,D,20200512,000000,13.917,13.9988,13.0952,13.1041,1981631.5015747,0
+TTEK.US,D,20200513,000000,12.9765,13.0731,12.7839,12.9551,2513051.9338482,0
+TTEK.US,D,20200514,000000,12.7297,13.3017,12.6206,13.2339,2539421.8120323,0
+TTEK.US,D,20200515,000000,13.2279,13.6563,13.15,13.6445,1533470.7174694,0
+TTEK.US,D,20200518,000000,14.1155,14.6038,14.0747,14.5146,2024036.9103113,0
+TTEK.US,D,20200519,000000,14.4213,14.9097,14.4213,14.68,2051047.5994214,0
+TTEK.US,D,20200520,000000,14.9975,15.1548,14.7347,14.7695,1938463.2226881,0
+TTEK.US,D,20200521,000000,14.6488,14.8506,14.6038,14.7291,1451218.0578992,0
+TTEK.US,D,20200522,000000,14.793,14.793,14.5184,14.6976,711335.72844355,0
+TTEK.US,D,20200526,000000,15.2621,15.4685,15.0206,15.4141,1787364.0749831,0
+TTEK.US,D,20200527,000000,15.6632,15.8577,15.3575,15.815,2063650.214299,0
+TTEK.US,D,20200528,000000,16.0447,16.0447,15.34,15.4239,1913863.2032519,0
+TTEK.US,D,20200529,000000,15.2155,15.4353,14.9077,15.3595,2156847.5176209,0
+TTEK.US,D,20200601,000000,15.4082,15.4955,15.1764,15.3595,1214860.542233,0
+TTEK.US,D,20200602,000000,15.4975,15.5659,15.2467,15.4003,857862.74104971,0
+TTEK.US,D,20200603,000000,15.7177,16.0097,15.5911,15.7993,1244185.270798,0
+TTEK.US,D,20200604,000000,15.5832,15.7353,15.418,15.562,1023700.5400522,0
+TTEK.US,D,20200605,000000,16.076,16.5123,15.9376,16.3759,1614553.6428098,0
+TTEK.US,D,20200608,000000,16.469,16.5508,16.2519,16.3096,1007980.3291618,0
+TTEK.US,D,20200609,000000,16.1147,16.1284,15.7021,15.7895,1320416.3419845,0
+TTEK.US,D,20200610,000000,15.7546,15.8966,15.5679,15.71,1605978.982324,0
+TTEK.US,D,20200611,000000,15.2195,15.266,14.3199,14.3822,1631367.3009152,0
+TTEK.US,D,20200612,000000,14.9642,15.0949,14.0959,14.4929,1742080.1028805,0
+TTEK.US,D,20200615,000000,14.1274,14.941,13.9579,14.7035,1694258.3160791,0
+TTEK.US,D,20200616,000000,15.3575,15.4764,14.9253,15.0557,1010609.6882787,0
+TTEK.US,D,20200617,000000,15.1183,15.1183,14.7055,14.8062,901570.11484228,0
+TTEK.US,D,20200618,000000,14.7385,14.8786,14.6781,14.7619,1507563.6471763,0
+TTEK.US,D,20200619,000000,14.9448,15.5034,14.6702,14.9917,3376442.9405847,0
+TTEK.US,D,20200622,000000,14.9174,15.1107,14.6607,15.0949,1428326.8675989,0
+TTEK.US,D,20200623,000000,15.2408,15.2408,14.9917,15.19,1102245.6506936,0
+TTEK.US,D,20200624,000000,15.0655,15.0655,14.4076,14.4679,2212384.4645391,0
+TTEK.US,D,20200625,000000,14.4699,14.5576,14.0804,14.5008,1605190.6831691,0
+TTEK.US,D,20200626,000000,14.396,14.8806,14.3026,14.5047,3137339.0923786,0
+TTEK.US,D,20200629,000000,14.7347,15.268,14.6665,15.268,1308271.4491969,0
+TTEK.US,D,20200630,000000,15.2351,15.4744,15.1087,15.4023,1522536.2453198,0
+TTEK.US,D,20200701,000000,15.4744,15.5542,15.2971,15.3808,1268566.6007912,0
+TTEK.US,D,20200702,000000,15.5892,15.71,15.3126,15.5795,846765.52326808,0
+TTEK.US,D,20200706,000000,15.9668,15.9668,15.5931,15.6223,1597231.4046043,0
+TTEK.US,D,20200707,000000,15.42,15.6477,15.3575,15.3693,1059641.8957181,0
+TTEK.US,D,20200708,000000,15.3264,15.4862,14.8865,14.978,1013081.3875646,0
+TTEK.US,D,20200709,000000,14.8671,15.0478,14.5923,14.7291,977333.29233682,0
+TTEK.US,D,20200710,000000,14.7969,15.0093,14.6761,14.9721,909275.10335704,0
+TTEK.US,D,20200713,000000,15.1107,15.3752,14.943,14.9681,797885.88985869,0
+TTEK.US,D,20200714,000000,14.943,15.2641,14.8952,15.2487,936433.2806961,0
+TTEK.US,D,20200715,000000,15.6514,15.9845,15.5949,15.8794,1579156.467851,0
+TTEK.US,D,20200716,000000,15.7954,15.9979,15.6992,15.7895,1013417.0504306,0
+TTEK.US,D,20200717,000000,15.7353,16.037,15.6554,15.9161,979209.95290572,0
+TTEK.US,D,20200720,000000,15.9104,16.0254,15.7783,15.9611,1055359.6512762,0
+TTEK.US,D,20200721,000000,16.0971,16.3544,16.0563,16.3347,1804172.6472875,0
+TTEK.US,D,20200722,000000,16.2177,16.4009,16.1968,16.3544,1718420.9566293,0
+TTEK.US,D,20200723,000000,16.4088,16.7181,16.4088,16.6347,1348393.3332845,0
+TTEK.US,D,20200724,000000,16.6543,16.6543,16.2753,16.3425,1819196.1034411,0
+TTEK.US,D,20200727,000000,16.3524,16.8178,16.294,16.7649,962854.01689024,0
+TTEK.US,D,20200728,000000,16.6756,16.9013,16.6756,16.7378,1173848.6429703,0
+TTEK.US,D,20200729,000000,16.9307,17.2848,16.6367,17.158,1267030.6888892,0
+TTEK.US,D,20200730,000000,18.0499,18.0499,17.1619,17.4871,2168814.4073735,0
+TTEK.US,D,20200731,000000,17.3705,17.3765,16.8217,17.2576,1960784.8032764,0
+TTEK.US,D,20200803,000000,17.3511,17.8201,17.2168,17.631,1305072.480368,0
+TTEK.US,D,20200804,000000,17.5847,17.6778,17.2382,17.5241,1486193.111375,0
+TTEK.US,D,20200805,000000,17.7363,17.8978,17.5554,17.8281,1016305.7853985,0
+TTEK.US,D,20200806,000000,17.8396,17.9469,17.6157,17.8281,878338.17587507,0
+TTEK.US,D,20200807,000000,17.789,18.0983,17.3254,18.0924,977933.41685471,0
+TTEK.US,D,20200810,000000,18.1277,18.2172,17.8493,18.0831,989071.32104439,0
+TTEK.US,D,20200811,000000,18.2716,18.4783,18.1433,18.2754,946813.40053678,0
+TTEK.US,D,20200812,000000,18.4763,18.6824,18.4392,18.5694,1110850.8259854,0
+TTEK.US,D,20200813,000000,18.5404,18.591,18.2872,18.3206,1255206.2015646,0
+TTEK.US,D,20200814,000000,18.1959,18.441,18.1647,18.2813,925870.07201947,0
+TTEK.US,D,20200817,000000,18.2251,18.3369,18.0052,18.2793,1101630.2687727,0
+TTEK.US,D,20200818,000000,18.2367,18.4936,18.0924,18.4645,990749.63537433,0
+TTEK.US,D,20200819,000000,18.5365,18.6183,18.3635,18.4352,808662.70217737,0
+TTEK.US,D,20200820,000000,18.2478,18.4274,18.1074,18.1212,914569.42219786,0
+TTEK.US,D,20200821,000000,18.1466,18.2712,17.9283,18.1506,2855875.6076449,0
+TTEK.US,D,20200824,000000,18.1506,18.3169,18.0104,18.2732,870551.81454431,0
+TTEK.US,D,20200825,000000,18.4195,18.4195,18.1506,18.1916,634194.29887809,0
+TTEK.US,D,20200826,000000,18.1291,18.2343,17.5155,18.1506,793288.32575485,0
+TTEK.US,D,20200827,000000,18.1896,18.3106,18.0451,18.1624,690102.50926929,0
+TTEK.US,D,20200828,000000,18.2537,18.2537,17.9828,18.1624,609329.81778996,0
+TTEK.US,D,20200831,000000,18.1663,18.2158,18.0005,18.0025,1109187.7690584,0
+TTEK.US,D,20200901,000000,18.0005,18.4372,17.8249,18.3318,810600.39235829,0
+TTEK.US,D,20200902,000000,18.33,18.833,18.2949,18.763,938620.17512604,0
+TTEK.US,D,20200903,000000,18.7882,18.7882,17.9966,18.1565,1324062.8613014,0
+TTEK.US,D,20200904,000000,18.4037,18.6401,17.9067,18.131,1022332.4595833,0
+TTEK.US,D,20200908,000000,17.856,17.856,17.3294,17.4232,1501684.4612205,0
+TTEK.US,D,20200909,000000,17.5538,17.8035,17.5088,17.6181,1597195.8039973,0
+TTEK.US,D,20200910,000000,17.7099,17.743,17.3314,17.3802,997981.64439613,0
+TTEK.US,D,20200911,000000,17.661,17.7663,17.4506,17.5656,1065668.5699028,0
+TTEK.US,D,20200914,000000,17.704,18.1016,17.6356,18.0044,1268927.6926622,0
+TTEK.US,D,20200915,000000,18.135,18.2988,18.0451,18.1761,1006983.5121658,0
+TTEK.US,D,20200916,000000,18.285,18.6518,18.1742,18.2089,1567677.8149943,0
+TTEK.US,D,20200917,000000,18.02,18.2712,17.9205,18.1252,1202964.8536944,0
+TTEK.US,D,20200918,000000,18.2909,18.3231,17.5616,17.6629,5509229.5336754,0
+TTEK.US,D,20200921,000000,17.3373,17.3627,16.7542,17.0174,1775900.6795294,0
+TTEK.US,D,20200922,000000,17.0289,17.2438,16.9841,17.2242,1239623.3073011,0
+TTEK.US,D,20200923,000000,17.2495,17.2495,16.9065,16.9338,1211214.022916,0
+TTEK.US,D,20200924,000000,16.9589,17.6415,16.8632,17.6336,1792638.0506199,0
+TTEK.US,D,20200925,000000,17.54,17.94,17.2759,17.7976,2042147.4476717,0
+TTEK.US,D,20200928,000000,18.0898,18.4704,18.0648,18.4548,1356088.1501973,0
+TTEK.US,D,20200929,000000,18.443,18.7377,18.328,18.5212,1616750.7088417,0
+TTEK.US,D,20200930,000000,18.5291,18.8036,18.3894,18.6246,1832592.1032746,0
+TTEK.US,D,20201001,000000,18.6788,19.0068,18.6187,18.9479,1927655.8955635,0
+TTEK.US,D,20201002,000000,18.6401,19.4552,18.5853,19.2251,1795369.1257568,0
+TTEK.US,D,20201005,000000,19.3675,19.9973,19.3343,19.7156,1517928.509614,0
+TTEK.US,D,20201006,000000,19.9755,20.2679,19.5523,19.5879,2007797.9477188,0
+TTEK.US,D,20201007,000000,19.8572,19.9419,19.5581,19.7826,1518254.000878,0
+TTEK.US,D,20201008,000000,20.0339,20.1265,19.698,19.9199,1477725.2527103,0
+TTEK.US,D,20201009,000000,20.0934,20.2116,19.7865,20.0031,1172409.3612874,0
+TTEK.US,D,20201012,000000,20.3077,21.2392,20.3077,21.0686,1659761.3278973,0
+TTEK.US,D,20201013,000000,20.8913,21.3828,20.7007,21.2452,1722652.3430612,0
+TTEK.US,D,20201014,000000,21.257,21.9514,21.1351,21.255,1870511.8355294,0
+TTEK.US,D,20201015,000000,21.0942,21.4637,20.927,21.3752,1516535.00014,0
+TTEK.US,D,20201016,000000,21.2807,21.5206,21.0924,21.1311,1474322.8518414,0
+TTEK.US,D,20201019,000000,21.1629,21.2122,20.5178,20.5987,1056875.2199742,0
+TTEK.US,D,20201020,000000,20.801,20.9032,20.6027,20.6144,764426.40508078,0
+TTEK.US,D,20201021,000000,20.5609,20.8717,20.3137,20.3488,1167008.2406256,0
+TTEK.US,D,20201022,000000,20.4353,21.1709,20.2997,20.5549,1347716.9217515,0
+TTEK.US,D,20201023,000000,20.6869,20.8543,20.5549,20.7774,1363060.7833681,0
+TTEK.US,D,20201026,000000,20.4551,20.6067,20.2076,20.3448,885224.35042881,0
+TTEK.US,D,20201027,000000,20.2739,20.3648,19.9459,20.0796,860685.36060466,0
+TTEK.US,D,20201028,000000,19.7215,20.0301,19.5859,19.7865,1069320.1750208,0
+TTEK.US,D,20201029,000000,19.6822,19.9675,19.4714,19.8435,1118021.8053952,0
+TTEK.US,D,20201030,000000,19.7255,19.9815,19.4357,19.6784,1183191.259407,0
+TTEK.US,D,20201102,000000,19.9578,20.8287,19.9578,20.683,1244520.933664,0
+TTEK.US,D,20201103,000000,21.0588,21.6346,20.9608,21.491,1408426.1282866,0
+TTEK.US,D,20201104,000000,21.3496,21.3496,20.4688,21.1213,1534742.1677194,0
+TTEK.US,D,20201105,000000,21.332,22.1241,21.332,21.684,899968.08752729,0
+TTEK.US,D,20201106,000000,21.7135,21.8843,21.3556,21.3808,1002385.9480619,0
+TTEK.US,D,20201109,000000,23.2036,24.8022,22.1028,22.1597,2825274.3430289,0
+TTEK.US,D,20201110,000000,22.4665,22.7593,22.1397,22.5136,2132227.1549807,0
+TTEK.US,D,20201111,000000,22.6728,22.777,21.5937,22.4487,2887707.6361028,0
+TTEK.US,D,20201112,000000,23.4002,24.407,22.7301,23.0425,3101194.3046728,0
+TTEK.US,D,20201113,000000,23.3061,23.7073,22.5354,22.8461,1557195.9791337,0
+TTEK.US,D,20201116,000000,23.1665,24.3564,23.1665,24.1028,2645862.5411578,0
+TTEK.US,D,20201117,000000,23.8841,24.6177,23.6167,24.4149,1870440.6343153,0
+TTEK.US,D,20201118,000000,24.403,24.8022,23.77,23.7938,2297190.1962113,0
+TTEK.US,D,20201119,000000,23.5953,23.8979,23.2412,23.6658,1107926.4904105,0
+TTEK.US,D,20201120,000000,23.4852,24.1257,23.4852,23.7247,1485704.8744791,0
+TTEK.US,D,20201123,000000,23.9688,24.2809,23.7189,23.8919,1476209.6840124,0
+TTEK.US,D,20201124,000000,24.1531,24.2556,23.77,23.8387,1908874.0324711,0
+TTEK.US,D,20201125,000000,23.7583,24.3129,23.6738,23.7445,1036547.2733779,0
+TTEK.US,D,20201127,000000,23.6993,23.9941,23.518,23.9941,581688.48935576,0
+TTEK.US,D,20201130,000000,23.8018,23.8328,23.1509,23.2861,1718197.1813854,0
+TTEK.US,D,20201201,000000,23.6538,23.8979,23.1607,23.53,1301263.2154191,0
+TTEK.US,D,20201202,000000,23.6129,23.638,23.2114,23.5104,1175359.1258672,0
+TTEK.US,D,20201203,000000,23.5677,23.7307,23.2689,23.3532,1784485.5116172,0
+TTEK.US,D,20201204,000000,23.4946,23.949,23.4946,23.8076,1033266.931733,0
+TTEK.US,D,20201207,000000,23.825,23.8801,23.2472,23.3472,1609472.927611,0
+TTEK.US,D,20201208,000000,23.3612,23.6918,23.2016,23.2709,1433778.8462707,0
+TTEK.US,D,20201209,000000,23.4908,23.4984,22.5176,22.5983,2078210.8625615,0
+TTEK.US,D,20201210,000000,22.5156,22.8773,22.2953,22.8026,2147372.6703582,0
+TTEK.US,D,20201211,000000,22.6216,22.9562,22.3702,22.6848,1034457.0091669,0
+TTEK.US,D,20201214,000000,22.9895,23.0524,22.4409,22.6236,1296635.1365093,0
+TTEK.US,D,20201215,000000,22.7555,22.8421,22.3131,22.4665,2987302.8770826,0
+TTEK.US,D,20201216,000000,22.4567,22.8655,22.3976,22.5767,1503474.6631725,0
+TTEK.US,D,20201217,000000,22.6256,22.9698,22.095,22.9344,1691893.4186142,0
+TTEK.US,D,20201218,000000,23.0095,23.1705,22.5865,22.6552,3676057.6490868,0
+TTEK.US,D,20201221,000000,22.2777,22.9244,22.205,22.6828,2138330.1161805,0
+TTEK.US,D,20201222,000000,22.7301,22.9146,22.4467,22.5885,1335800.890009,0
+TTEK.US,D,20201223,000000,22.7415,22.8086,22.484,22.5472,1300556.2890802,0
+TTEK.US,D,20201224,000000,22.5903,22.6354,22.3386,22.5434,411726.10574243,0
+TTEK.US,D,20201228,000000,22.785,22.9522,22.6041,22.771,996593.22072314,0
+TTEK.US,D,20201229,000000,22.9009,22.9817,22.4273,22.5707,1004649.1295069,0
+TTEK.US,D,20201230,000000,22.5707,22.9462,22.5707,22.6236,1009699.3298997,0
+TTEK.US,D,20201231,000000,22.5587,22.8006,22.1835,22.6139,1303139.8759881,0
+TTEK.US,D,20210104,000000,22.773,22.964,22.097,22.2973,1649294.7494396,0
+TTEK.US,D,20210105,000000,22.2208,22.9857,22.1777,22.7946,1312594.3800467,0
+TTEK.US,D,20210106,000000,23.1547,25.8525,22.494,25.5258,4727719.9230362,0
+TTEK.US,D,20210107,000000,25.4689,26.1064,25.0265,25.7599,2163891.3520057,0
+TTEK.US,D,20210108,000000,25.7796,26.0427,25.5102,25.813,1388357.5575412,0
+TTEK.US,D,20210111,000000,25.4495,25.7834,25.1995,25.6912,1227137.6658465,0
+TTEK.US,D,20210112,000000,25.8877,26.3359,25.7756,25.8763,1286712.7387586,0
+TTEK.US,D,20210113,000000,25.7894,26.3123,25.1405,25.4335,1028511.7077981,0
+TTEK.US,D,20210114,000000,25.7227,26.2752,25.6163,26.1805,1316047.6389256,0
+TTEK.US,D,20210115,000000,26.0447,26.222,25.4237,25.8803,1596305.7888224,0
+TTEK.US,D,20210119,000000,26.236,26.3063,25.7521,26.236,1643339.2764688,0
+TTEK.US,D,20210120,000000,26.3776,26.6978,25.9686,26.5192,1537915.7075433,0
+TTEK.US,D,20210121,000000,26.6798,27.2484,26.1569,26.3203,1936006.7808052,0
+TTEK.US,D,20210122,000000,26.5212,27.8659,26.3359,27.8128,3942319.6746321,0
+TTEK.US,D,20210125,000000,27.7008,27.8853,26.6077,26.9121,2195580.9780356,0
+TTEK.US,D,20210126,000000,27.2524,27.2524,26.0273,26.0864,2325568.9657903,0
+TTEK.US,D,20210127,000000,25.8857,25.8857,24.3207,25.1879,2395417.3567221,0
+TTEK.US,D,20210128,000000,27.9958,27.9958,24.7748,24.8398,2959564.9184294,0
+TTEK.US,D,20210129,000000,24.7613,25.0385,23.7425,23.7425,2734004.5582859,0
+TTEK.US,D,20210201,000000,23.7347,24.368,23.546,24.2228,1603822.6027002,0
+TTEK.US,D,20210202,000000,24.5468,25.0305,24.4249,24.9618,1786387.6011911,0
+TTEK.US,D,20210203,000000,26.1182,26.1182,24.7277,24.8871,1524748.5687547,0
+TTEK.US,D,20210204,000000,24.8891,25.8406,24.826,25.8208,1894669.3902786,0
+TTEK.US,D,20210205,000000,26.1863,27.0167,25.9466,26.1531,2659400.9434193,0
+TTEK.US,D,20210208,000000,26.0565,26.7295,25.9746,26.6235,1844401.3331962,0
+TTEK.US,D,20210209,000000,26.5384,26.9694,26.3301,26.6544,1181863.865346,0
+TTEK.US,D,20210210,000000,26.8849,27.0205,26.1102,26.2538,943456.77187688,0
+TTEK.US,D,20210211,000000,26.3972,26.6642,25.9606,26.3776,1111201.7462544,0
+TTEK.US,D,20210212,000000,26.2909,26.405,25.8857,26.1983,1515787.387393,0
+TTEK.US,D,20210216,000000,26.4797,26.7782,26.1511,26.7235,1639667.328147,0
+TTEK.US,D,20210217,000000,26.5384,26.6115,26.2438,26.4088,1165085.8078476,0
+TTEK.US,D,20210218,000000,26.232,26.8789,25.8935,26.6275,1664353.8062001,0
+TTEK.US,D,20210219,000000,26.7255,28.1585,26.6758,27.9997,3365594.9270521,0
+TTEK.US,D,20210222,000000,27.7381,28.2901,27.4132,27.541,1568527.1437613,0
+TTEK.US,D,20210223,000000,27.4072,27.8008,26.7575,26.9394,2163647.2335577,0
+TTEK.US,D,20210224,000000,26.9792,27.2815,26.5424,27.1577,1271979.1732621,0
+TTEK.US,D,20210225,000000,27.1877,27.7008,27.0519,27.3862,2038546.7005638,0
+TTEK.US,D,20210226,000000,27.537,27.6494,27.0359,27.0559,1636519.2173281,0
+TTEK.US,D,20210301,000000,27.7105,28.1585,27.215,27.4052,1739745.7202217,0
+TTEK.US,D,20210302,000000,27.541,27.541,25.9866,26.0527,2193149.9651577,0
+TTEK.US,D,20210303,000000,26.2636,26.2636,25.5929,25.6598,1909128.3225211,0
+TTEK.US,D,20210304,000000,25.6123,25.6892,24.393,24.5154,1926404.7885175,0
+TTEK.US,D,20210305,000000,24.7533,25.3746,24.397,25.3017,2114345.4786653,0
+TTEK.US,D,20210308,000000,25.3371,25.921,24.6354,24.6512,2827084.8881848,0
+TTEK.US,D,20210309,000000,25.225,25.697,24.4209,25.41,1640186.0798489,0
+TTEK.US,D,20210310,000000,25.6638,26.3003,25.5258,26.0293,1115417.8752833,0
+TTEK.US,D,20210311,000000,26.3954,26.5582,26.0039,26.3776,1692834.2917992,0
+TTEK.US,D,20210312,000000,26.5639,26.5639,25.9053,26.0744,1211488.6561701,0
+TTEK.US,D,20210315,000000,26.0904,26.4205,25.8625,26.403,1299717.1319151,0
+TTEK.US,D,20210316,000000,26.641,26.641,25.8112,25.9686,1028445.5923851,0
+TTEK.US,D,20210317,000000,25.921,26.3596,25.6538,26.2869,1174413.1668813,0
+TTEK.US,D,20210318,000000,26.1395,26.8454,26.1122,26.2829,1285888.8389966,0
+TTEK.US,D,20210319,000000,26.0924,26.0924,25.1995,25.2034,4256810.3510587,0
+TTEK.US,D,20210322,000000,25.5102,25.6498,25.1683,25.4531,1158265.7487068,0
+TTEK.US,D,20210323,000000,25.2034,25.7756,24.8398,25.0285,1097322.5953258,0
+TTEK.US,D,20210324,000000,25.1423,25.701,24.8417,24.8417,1106492.2945285,0
+TTEK.US,D,20210325,000000,24.6766,25.4551,24.3387,25.3257,1121419.120463,0
+TTEK.US,D,20210326,000000,25.5278,26.0904,25.3528,26.0904,910963.589289,0
+TTEK.US,D,20210329,000000,26.0313,26.2771,25.5378,25.5673,1145856.3942672,0
+TTEK.US,D,20210330,000000,25.7267,26.2042,25.5615,26.132,900130.83315933,0
+TTEK.US,D,20210331,000000,26.2498,26.7727,26.1122,26.5366,1549384.1887979,0
+TTEK.US,D,20210401,000000,26.8849,26.9474,26.5366,26.7763,975965.2118678,0
+TTEK.US,D,20210405,000000,27.1557,27.3956,26.9201,27.3728,1239150.3278081,0
+TTEK.US,D,20210406,000000,27.5548,28.092,27.1797,27.3369,974693.76161788,0
+TTEK.US,D,20210407,000000,27.211,27.2446,26.8927,27.0439,653622.05869743,0
+TTEK.US,D,20210408,000000,27.3788,27.5747,27.0087,27.5747,1082517.8286153,0
+TTEK.US,D,20210409,000000,27.4409,27.9898,27.4132,27.8815,677942.35907865,0
+TTEK.US,D,20210412,000000,28.0017,28.3061,27.9584,28.104,926643.11377147,0
+TTEK.US,D,20210413,000000,27.9584,28.1525,26.4088,26.4361,1332673.1223941,0
+TTEK.US,D,20210414,000000,26.5837,26.8076,26.0644,26.232,2121241.8248211,0
+TTEK.US,D,20210415,000000,26.4205,26.6818,26.1963,26.6215,1040992.2634517,0
+TTEK.US,D,20210416,000000,26.8983,27.0579,26.4541,26.4974,1810128.1202584,0
+TTEK.US,D,20210419,000000,26.3894,26.5917,25.5358,25.7814,1925072.3086556,0
+TTEK.US,D,20210420,000000,25.6203,25.9171,25.1861,25.5062,1501364.0557575,0
+TTEK.US,D,20210421,000000,25.4415,25.8763,25.2939,25.5082,1406976.6750016,0
+TTEK.US,D,20210422,000000,25.701,26.3656,25.4986,25.8032,2609834.726875,0
+TTEK.US,D,20210423,000000,25.8663,26.4737,25.8663,26.1903,1368161.8417709,0
+TTEK.US,D,20210426,000000,26.641,26.641,25.7952,25.7992,1031044.436696,0
+TTEK.US,D,20210427,000000,25.7697,26.2927,25.4611,25.8308,1736551.8371938,0
+TTEK.US,D,20210428,000000,25.7561,26.2518,25.0185,26.2518,2234400.8970674,0
+TTEK.US,D,20210429,000000,26.8909,27.1326,24.7926,24.8398,1550055.5145299,0
+TTEK.US,D,20210430,000000,24.7099,25.2684,24.5565,24.9558,1947393.8892438,0
+TTEK.US,D,20210503,000000,25.1012,25.406,24.7868,24.824,1460738.6773709,0
+TTEK.US,D,20210504,000000,24.6822,24.7533,23.9019,24.2108,2391211.3992952,0
+TTEK.US,D,20210505,000000,24.3147,24.3738,23.8625,24.2404,1998353.6152621,0
+TTEK.US,D,20210506,000000,24.3167,24.37,24.0275,24.3424,1042863.8382196,0
+TTEK.US,D,20210507,000000,24.3778,24.3778,24.0453,24.2404,1236663.3711193,0
+TTEK.US,D,20210510,000000,24.1631,24.2749,23.544,23.5657,3075734.7848676,0
+TTEK.US,D,20210511,000000,23.1547,24.1791,22.7223,24.122,1748676.3867773,0
+TTEK.US,D,20210512,000000,23.9608,24.0928,22.9718,23.0131,1532580.7022945,0
+TTEK.US,D,20210513,000000,23.1431,23.8881,23.1056,23.7565,1540926.5017352,0
+TTEK.US,D,20210514,000000,23.9059,24.0928,23.6266,23.957,1147005.7852932,0
+TTEK.US,D,20210517,000000,23.7445,23.9905,23.4946,23.7958,1045416.9103215,0
+TTEK.US,D,20210518,000000,23.7013,23.7838,23.2294,23.2472,1047685.1775675,0
+TTEK.US,D,20210519,000000,22.9029,23.4101,22.8266,23.4062,1020598.2014423,0
+TTEK.US,D,20210520,000000,23.53,23.6029,23.1627,23.4715,1084394.4891843,0
+TTEK.US,D,20210521,000000,23.7367,23.9648,23.2254,23.4735,1457336.276502,0
+TTEK.US,D,20210524,000000,23.4892,23.5953,23.1056,23.367,1184366.079438,0
+TTEK.US,D,20210525,000000,23.4279,23.5737,23.2234,23.3982,1492387.6169928,0
+TTEK.US,D,20210526,000000,23.381,23.6993,23.0211,23.1353,1148531.5255932,0
+TTEK.US,D,20210527,000000,23.3632,23.6306,23.2572,23.4259,1676346.1249577,0
+TTEK.US,D,20210528,000000,23.6698,23.6698,23.0876,23.3982,1445201.5553164,0
+TTEK.US,D,20210601,000000,23.4966,23.7169,23.1451,23.381,1125406.3884469,0
+TTEK.US,D,20210602,000000,23.4775,23.5024,23.1353,23.3924,2084771.5458513,0
+TTEK.US,D,20210603,000000,23.1897,23.5677,22.9857,23.2214,1172877.2549793,0
+TTEK.US,D,20210604,000000,23.3181,23.642,23.3161,23.377,997320.49026616,0
+TTEK.US,D,20210607,000000,23.3353,23.5597,23.2532,23.5579,1204983.9166913,0
+TTEK.US,D,20210608,000000,23.6538,24.2288,23.5597,24.0275,2486819.3722911,0
+TTEK.US,D,20210609,000000,24.122,24.5623,23.4181,24.0948,1465132.8094347,0
+TTEK.US,D,20210610,000000,24.1988,24.1988,23.7407,23.9806,1675293.3641508,0
+TTEK.US,D,20210611,000000,24.1335,24.6097,24.1335,24.5096,1657960.9543433,0
+TTEK.US,D,20210614,000000,24.6057,24.6177,23.9588,24.2048,1751951.6426212,0
+TTEK.US,D,20210615,000000,24.2384,24.4347,24.1048,24.2384,1569986.7686483,0
+TTEK.US,D,20210616,000000,24.2208,24.5016,24.0612,24.1393,1915607.6329949,0
+TTEK.US,D,20210617,000000,24.0157,24.2088,23.7327,23.947,1300942.8099561,0
+TTEK.US,D,20210618,000000,23.5755,23.7465,22.7223,22.7535,2547406.519602,0
+TTEK.US,D,20210621,000000,22.9777,23.4259,22.8326,23.3061,1166016.5094306,0
+TTEK.US,D,20210622,000000,23.1996,23.5973,22.8929,23.5913,1137688.5978615,0
+TTEK.US,D,20210623,000000,23.638,23.7307,23.381,23.4575,1449153.2226932,0
+TTEK.US,D,20210624,000000,23.6558,24.1451,23.4675,24.0453,1126387.9480399,0
+TTEK.US,D,20210625,000000,24.1651,24.5116,23.947,24.1048,3576767.5561671,0
+TTEK.US,D,20210628,000000,23.9668,24.2068,23.4141,23.5122,1757423.964497,0
+TTEK.US,D,20210629,000000,23.6698,23.7858,23.3492,23.6618,898127.02756535,0
+TTEK.US,D,20210630,000000,23.6049,24.0157,23.5579,23.9039,2007818.2909228,0
+TTEK.US,D,20210701,000000,24.0868,24.3834,24.0177,24.3129,1057195.6254372,0
+TTEK.US,D,20210702,000000,24.3854,24.4978,24.2268,24.2909,1476219.8556144,0
+TTEK.US,D,20210706,000000,24.3464,24.6294,23.8665,24.5036,1876650.3973362,0
+TTEK.US,D,20210707,000000,24.4663,24.6606,24.1144,24.3464,924318.90271455,0
+TTEK.US,D,20210708,000000,23.9608,24.5783,23.6858,23.8881,1062347.54185,0
+TTEK.US,D,20210709,000000,24.1651,24.5643,24.1335,24.4898,671574.93622687,0
+TTEK.US,D,20210712,000000,24.4821,24.6862,24.401,24.6686,696714.05056906,0
+TTEK.US,D,20210713,000000,24.6646,24.7748,24.3912,24.411,722829.63870319,0
+TTEK.US,D,20210714,000000,24.4543,24.6786,24.2672,24.3387,634204.4704801,0
+TTEK.US,D,20210715,000000,24.2404,24.3834,24.0237,24.2576,672312.37737185,0
+TTEK.US,D,20210716,000000,24.4643,24.5252,24.246,24.2478,1025226.2803522,0
+TTEK.US,D,20210719,000000,23.8801,24.244,23.5855,23.7938,823253.86524587,0
+TTEK.US,D,20210720,000000,23.8939,24.9318,23.8723,24.6746,1476341.9148383,0
+TTEK.US,D,20210721,000000,24.8417,25.0245,24.6157,24.8891,909987.11549697,0
+TTEK.US,D,20210722,000000,24.8967,25.058,24.6606,24.7495,833689.92889748,0
+TTEK.US,D,20210723,000000,24.9478,25.4709,24.5212,25.4355,1134693.0610726,0
+TTEK.US,D,20210726,000000,25.4926,25.5082,25.1743,25.4455,919461.96275974,0
+TTEK.US,D,20210727,000000,25.2861,25.3942,24.7748,25.0521,919105.95668972,0
+TTEK.US,D,20210728,000000,25.2783,25.9366,25.0636,25.6498,1307671.3246789,0
+TTEK.US,D,20210729,000000,25.5162,26.1511,25.0305,25.4611,1593167.8496054,0
+TTEK.US,D,20210730,000000,25.4435,26.224,25.1603,26.1531,1265230.3153353,0
+TTEK.US,D,20210802,000000,26.2538,26.6155,25.7561,25.8072,877753.30876006,0
+TTEK.US,D,20210803,000000,25.9053,26.3339,25.8072,26.1983,845102.46634118,0
+TTEK.US,D,20210804,000000,25.9963,26.5152,25.9963,26.1182,1107234.8214745,0
+TTEK.US,D,20210805,000000,26.2732,26.562,26.1589,26.5462,652330.26524348,0
+TTEK.US,D,20210806,000000,26.6958,27.1326,26.5697,26.6524,1121673.410513,0
+TTEK.US,D,20210809,000000,26.6718,26.6718,26.2082,26.6135,1042395.9445277,0
+TTEK.US,D,20210810,000000,26.7075,27.1186,26.4441,27.1088,945674.18111285,0
+TTEK.US,D,20210811,000000,27.2484,27.4946,27.0796,27.4629,864947.2618425,0
+TTEK.US,D,20210812,000000,27.6045,27.7791,27.4827,27.7343,837544.96605541,0
+TTEK.US,D,20210813,000000,27.7948,27.7948,27.2504,27.4589,725545.45643709,0
+TTEK.US,D,20210816,000000,27.4747,27.5026,27.0619,27.3251,880626.78632502,0
+TTEK.US,D,20210817,000000,27.231,27.3469,26.5326,26.8276,1183455.721059,0
+TTEK.US,D,20210818,000000,26.6918,26.9614,26.1903,26.1903,985246.7986925,0
+TTEK.US,D,20210819,000000,26.0329,26.4421,25.9726,26.2732,892034.23796758,0
+TTEK.US,D,20210820,000000,26.2478,26.641,26.0507,26.5134,893804.09671554,0
+TTEK.US,D,20210823,000000,26.7415,27.3588,26.6275,27.1306,953252.0246026,0
+TTEK.US,D,20210824,000000,27.1246,27.3231,26.8414,26.8751,524590.20153073,0
+TTEK.US,D,20210825,000000,26.8769,27.417,26.8573,27.2855,671320.64617687,0
+TTEK.US,D,20210826,000000,27.3071,27.4489,27.0832,27.1975,790633.53763292,0
+TTEK.US,D,20210827,000000,27.3271,28.0211,27.3111,27.8028,1285329.4008866,0
+TTEK.US,D,20210830,000000,27.9682,28.3339,27.8286,28.076,732635.06303087,0
+TTEK.US,D,20210831,000000,28.1178,28.3572,28.0465,28.2138,1012404.9760316,0
+TTEK.US,D,20210901,000000,28.2138,28.6464,28.0327,28.554,956430.65022746,0
+TTEK.US,D,20210902,000000,28.6387,29.4505,28.4871,29.4367,980786.55121565,0
+TTEK.US,D,20210903,000000,29.423,29.8615,29.2798,29.7413,1407627.6575296,0
+TTEK.US,D,20210907,000000,29.6373,29.6373,28.7487,28.9336,1127059.2737719,0
+TTEK.US,D,20210908,000000,28.953,29.6512,28.9021,29.077,956842.60010846,0
+TTEK.US,D,20210909,000000,28.9668,29.3938,28.7329,29.2065,905974.41850814,0
+TTEK.US,D,20210910,000000,29.3938,29.3938,28.851,28.9512,1184452.538055,0
+TTEK.US,D,20210913,000000,29.3287,29.3958,28.955,29.1971,981503.64915665,0
+TTEK.US,D,20210914,000000,29.3938,29.3938,28.7409,28.8747,682422.94975948,0
+TTEK.US,D,20210915,000000,28.8569,28.9356,28.554,28.7233,1160091.5512658,0
+TTEK.US,D,20210916,000000,28.9708,29.0241,28.4717,28.9217,874605.19794119,0
+TTEK.US,D,20210917,000000,29.0063,29.0063,28.0625,28.387,4397992.1868141,0
+TTEK.US,D,20210920,000000,27.9109,28.4142,27.8068,28.1861,1104798.7227956,0
+TTEK.US,D,20210921,000000,28.4379,28.5106,27.9384,28.1354,625797.64142737,0
+TTEK.US,D,20210922,000000,28.385,28.7725,28.2356,28.562,561035.05149552,0
+TTEK.US,D,20210923,000000,28.6796,29.3818,28.6796,29.3069,663656.34407015,0
+TTEK.US,D,20210924,000000,29.1006,29.9994,29.1006,29.9031,1084384.3175822,0
+TTEK.US,D,20210927,000000,29.9934,30.3117,29.8222,30.0619,1084140.1991343,0
+TTEK.US,D,20210928,000000,29.8873,29.8873,28.8074,28.9788,1107753.5731765,0
+TTEK.US,D,20210929,000000,29.1262,29.4132,28.6796,29.3443,824840.63515776,0
+TTEK.US,D,20210930,000000,29.6452,30.0071,29.1481,29.2933,944087.41120091,0
+TTEK.US,D,20211001,000000,29.545,29.9538,28.8294,29.7886,1488807.213089,0
+TTEK.US,D,20211004,000000,29.6472,30.0251,29.1501,29.6512,998469.88129204,0
+TTEK.US,D,20211005,000000,29.6275,30.2804,29.2542,30.0976,1176630.5761172,0
+TTEK.US,D,20211006,000000,29.7733,30.0896,29.3227,30.0291,828227.77862374,0
+TTEK.US,D,20211007,000000,30.4044,31.5053,30.2744,31.0749,1964243.1479563,0
+TTEK.US,D,20211008,000000,31.2736,31.3245,30.6988,30.9842,1519438.992511,0
+TTEK.US,D,20211011,000000,31.0551,31.2398,30.7365,30.9233,1030591.8004071,0
+TTEK.US,D,20211012,000000,30.9842,31.4288,30.5947,30.9253,977979.18906374,0
+TTEK.US,D,20211013,000000,30.9746,31.3834,30.8743,31.3457,635643.75216305,0
+TTEK.US,D,20211014,000000,31.6744,32.0127,31.3934,31.9181,1046230.6384815,0
+TTEK.US,D,20211015,000000,32.4258,32.5474,31.7569,31.7923,1229787.3681675,0
+TTEK.US,D,20211018,000000,31.6097,31.9319,31.3874,31.7433,1182718.279914,0
+TTEK.US,D,20211019,000000,31.9714,31.9714,31.5959,31.8733,760200.10444991,0
+TTEK.US,D,20211020,000000,31.7765,31.9339,31.5979,31.7609,1142993.0883043,0
+TTEK.US,D,20211021,000000,31.8753,33.2612,31.6097,32.2644,1657442.2026413,0
+TTEK.US,D,20211022,000000,32.3764,32.6499,32.1466,32.6083,787668.51565,0
+TTEK.US,D,20211025,000000,32.6499,32.9682,32.4805,32.9233,652167.51961155,0
+TTEK.US,D,20211026,000000,32.858,33.6351,32.7561,33.3555,799548.94678569,0
+TTEK.US,D,20211027,000000,33.4537,33.4537,32.8108,32.9878,611125.10554287,0
+TTEK.US,D,20211028,000000,33.1434,34.1106,33.1434,34.0769,867800.39620344,0
+TTEK.US,D,20211029,000000,33.9085,34.557,33.9085,34.4565,1126667.6670949,0
+TTEK.US,D,20211101,000000,34.6613,34.9167,34.3267,34.4585,983258.25050162,0
+TTEK.US,D,20211102,000000,34.5197,35.2293,34.3725,34.9483,853621.18301589,0
+TTEK.US,D,20211103,000000,34.9958,35.3279,34.5902,35.0018,1284480.0721197,0
+TTEK.US,D,20211104,000000,35.0621,35.5738,34.9618,35.1921,1324993.5628843,0
+TTEK.US,D,20211105,000000,35.5183,35.7388,34.4901,34.6966,1780538.9300413,0
+TTEK.US,D,20211108,000000,35.0741,36.0791,34.6946,34.9207,968885.77687609,0
+TTEK.US,D,20211109,000000,34.9443,35.0154,34.5434,34.6455,1073149.7831737,0
+TTEK.US,D,20211110,000000,34.4645,34.7377,34.3347,34.4765,1090426.24917,0
+TTEK.US,D,20211111,000000,34.6001,35.1154,34.2892,35.0056,965366.4025842,0
+TTEK.US,D,20211112,000000,35.2353,35.6441,35.0387,35.251,757270.68307401,0
+TTEK.US,D,20211115,000000,35.4458,35.5558,35.1056,35.259,676909.94147568,0
+TTEK.US,D,20211116,000000,35.1803,35.7641,35.1332,35.6776,1133991.2205346,0
+TTEK.US,D,20211117,000000,35.6876,36.6195,35.1901,36.0238,1373685.0216567,0
+TTEK.US,D,20211118,000000,36.4779,37.2644,35.3101,36.8534,1523136.3698378,0
+TTEK.US,D,20211119,000000,36.6808,37.3705,36.6808,37.1604,1392136.3076841,0
+TTEK.US,D,20211122,000000,37.1364,37.841,36.82,36.9596,1382620.7740135,0
+TTEK.US,D,20211123,000000,36.82,37.4082,36.425,37.3433,1146456.5187853,0
+TTEK.US,D,20211124,000000,37.1743,37.4002,36.8414,37.2684,622039.23448848,0
+TTEK.US,D,20211126,000000,36.4877,37.4414,35.9119,36.1614,994055.40602422,0
+TTEK.US,D,20211129,000000,36.7256,37.3353,36.553,37.0325,1155280.3835199,0
+TTEK.US,D,20211130,000000,36.7533,37.1999,36.0455,36.2265,1216442.2263439,0
+TTEK.US,D,20211201,000000,36.9519,37.5362,35.3806,35.4557,1429893.2943069,0
+TTEK.US,D,20211202,000000,35.5145,37.2405,35.3455,36.8971,1958246.9885775,0
+TTEK.US,D,20211203,000000,37.2099,37.2099,35.7583,36.1204,1472624.1943074,0
+TTEK.US,D,20211206,000000,36.7493,37.1464,36.1554,36.2165,1196663.5462555,0
+TTEK.US,D,20211207,000000,36.8792,37.4729,36.5762,37.1724,932461.27011527,0
+TTEK.US,D,20211208,000000,37.1801,37.3765,36.7969,37.0661,1416644.7827023,0
+TTEK.US,D,20211209,000000,36.8991,36.9285,34.2952,34.3247,1678146.4985117,0
+TTEK.US,D,20211210,000000,34.5334,34.6848,33.2752,33.7607,1981056.8060617,0
+TTEK.US,D,20211213,000000,33.8056,34.0889,32.7639,32.9998,2139911.8002915,0
+TTEK.US,D,20211214,000000,32.8975,33.5306,32.6401,33.3655,2467986.6511886,0
+TTEK.US,D,20211215,000000,33.6173,33.6387,32.4102,33.0056,2038261.8957078,0
+TTEK.US,D,20211216,000000,33.2872,33.6994,33.1729,33.4537,1613343.2221718,0
+TTEK.US,D,20211217,000000,33.0233,33.299,31.6211,31.8733,4358999.3505484,0
+TTEK.US,D,20211220,000000,31.3383,31.7471,30.5849,31.6369,1626408.6449404,0
+TTEK.US,D,20211221,000000,31.9852,32.2386,31.4993,31.6588,1570241.0586982,0
+TTEK.US,D,20211222,000000,31.9125,32.3962,31.8634,32.3844,1614085.7491178,0
+TTEK.US,D,20211223,000000,32.7006,33.1156,32.5436,32.9682,971860.97046102,0
+TTEK.US,D,20211227,000000,33.1038,33.1038,32.5043,32.6578,1377509.5440086,0
+TTEK.US,D,20211228,000000,32.6968,33.0859,32.414,32.7102,1973921.427259,0
+TTEK.US,D,20211229,000000,32.7915,33.521,32.6888,33.3535,872530.19113328,0
+TTEK.US,D,20211230,000000,33.4893,33.8452,32.0461,33.1613,959777.10728534,0
+TTEK.US,D,20211231,000000,33.0173,33.548,32.9998,33.3437,1286422.8481017,0
+TTEK.US,D,20220103,000000,33.3774,33.6798,32.5182,33.6487,2020380.2193924,0
+TTEK.US,D,20220104,000000,34.0066,34.6515,33.6155,33.8432,1419335.1714312,0
+TTEK.US,D,20220105,000000,33.6527,33.6527,30.7245,30.813,2851410.274367,0
+TTEK.US,D,20220106,000000,30.9155,31.0651,30.4098,30.6427,2527475.2654837,0
+TTEK.US,D,20220107,000000,30.6427,30.7879,30.0131,30.0311,1237146.5222142,0
+TTEK.US,D,20220110,000000,29.6353,30.4098,29.3051,30.3297,1910918.524473,0
+TTEK.US,D,20220111,000000,30.5264,30.534,29.4192,30.1565,1038734.1678078,0
+TTEK.US,D,20220112,000000,30.4375,30.5398,29.9207,29.9776,1710929.5717567,0
+TTEK.US,D,20220113,000000,30.2017,30.3573,29.7906,29.8498,1094759.3516219,0
+TTEK.US,D,20220114,000000,29.4038,29.5943,28.5226,29.0281,1512552.8179571,0
+TTEK.US,D,20220118,000000,28.5737,28.7625,28.0367,28.3021,1061030.319391,0
+TTEK.US,D,20220119,000000,28.4539,28.7193,27.793,27.8679,1638680.682753,0
+TTEK.US,D,20220120,000000,28.4142,28.851,27.6263,27.7283,1657350.6582234,0
+TTEK.US,D,20220121,000000,27.518,28.3281,27.2975,27.417,1455830.879406,0
+TTEK.US,D,20220124,000000,27.0756,28.2572,26.6175,28.102,1756472.9197101,0
+TTEK.US,D,20220125,000000,27.539,27.8833,26.2598,26.6488,1924512.8705456,0
+TTEK.US,D,20220126,000000,27.0279,27.3409,25.6183,26.0604,2407938.5987837,0
+TTEK.US,D,20220127,000000,26.4717,26.5482,25.0245,25.2528,1634779.8733861,0
+TTEK.US,D,20220128,000000,25.41,26.0824,24.8675,26.0407,1421639.0392841,0
+TTEK.US,D,20220131,000000,26.0407,27.3808,26.0407,27.3331,2409357.5372626,0
+TTEK.US,D,20220201,000000,27.4687,27.789,26.7633,27.7753,2003144.439804,0
+TTEK.US,D,20220202,000000,27.6223,27.9564,27.2835,27.675,1705355.5338608,0
+TTEK.US,D,20220203,000000,27.7185,29.4425,27.7185,28.855,2715863.5061194,0
+TTEK.US,D,20220204,000000,28.7429,29.4096,28.4499,29.0023,2195341.9453887,0
+TTEK.US,D,20220207,000000,28.8054,29.3443,28.6247,28.7447,1463841.0159807,0
+TTEK.US,D,20220208,000000,28.7918,30.0916,28.7918,30.0151,4344097.9536189,0
+TTEK.US,D,20220209,000000,30.1979,30.4809,29.5352,29.9263,2425677.8726711,0
+TTEK.US,D,20220210,000000,29.3327,29.7006,29.1989,29.3327,2444978.4874654,0
+TTEK.US,D,20220211,000000,29.4763,29.8891,29.1258,29.4465,2932808.5193694,0
+TTEK.US,D,20220214,000000,29.5314,30.0619,29.1753,29.7693,2251316.2711928,0
+TTEK.US,D,20220215,000000,30.1428,30.7665,29.7573,30.3964,2332012.6756572,0
+TTEK.US,D,20220216,000000,30.1699,31.1809,29.8873,31.0155,2959427.6018025,0
+TTEK.US,D,20220217,000000,30.6347,32.1699,30.4829,31.2161,4130346.8233969,0
+TTEK.US,D,20220218,000000,30.8999,31.004,29.2164,29.3069,2116130.5948162,0
+TTEK.US,D,20220222,000000,29.0711,30.0539,28.8727,29.0966,1353463.8768814,0
+TTEK.US,D,20220223,000000,29.2562,29.4495,28.9708,29.1559,1304889.391532,0
+TTEK.US,D,20220224,000000,28.3988,30.2392,28.3652,30.1719,1569345.9577223,0
+TTEK.US,D,20220225,000000,30.1152,31.0079,29.8518,30.8863,1482968.7135411,0
+TTEK.US,D,20220228,000000,30.408,31.3007,30.4004,31.2181,1945354.4830428,0
+TTEK.US,D,20220301,000000,31.3497,31.4094,30.3455,30.685,1854130.4705089,0
+TTEK.US,D,20220302,000000,30.7763,31.708,30.4623,31.2736,1593132.2489985,0
+TTEK.US,D,20220303,000000,31.4559,31.527,30.9115,31.1809,845687.33345613,0
+TTEK.US,D,20220304,000000,30.7879,31.4925,30.4789,31.4539,972771.32883995,0
+TTEK.US,D,20220307,000000,31.6509,31.6509,30.9902,31.1336,1026670.6478361,0
+TTEK.US,D,20220308,000000,30.9666,30.9666,29.8971,29.9914,1482607.6216701,0
+TTEK.US,D,20220309,000000,30.6487,31.5192,30.1759,31.3497,2363163.2067811,0
+TTEK.US,D,20220310,000000,30.6047,31.4346,30.6047,31.3696,1064214.030817,0
+TTEK.US,D,20220311,000000,31.6097,32.3369,30.9115,31.224,2106482.8303196,0
+TTEK.US,D,20220314,000000,31.3185,31.5664,30.7325,31.1336,1129871.7217247,0
+TTEK.US,D,20220315,000000,31.4268,31.706,31.0767,31.6822,731272.06836289,0
+TTEK.US,D,20220316,000000,31.7393,32.2784,31.2736,32.1128,1450175.4686942,0
+TTEK.US,D,20220317,000000,32.0343,32.7202,31.6714,32.4509,1103517.1009436,0
+TTEK.US,D,20220318,000000,32.5003,33.1058,32.1466,32.9858,2727743.9372551,0
+TTEK.US,D,20220321,000000,32.7242,33.1494,32.4238,32.7699,1023090.2439323,0
+TTEK.US,D,20220322,000000,32.6948,32.8482,32.0685,32.4765,1049709.3263654,0
+TTEK.US,D,20220323,000000,32.3527,32.8062,31.8674,32.1565,930274.37568533,0
+TTEK.US,D,20220324,000000,32.2784,32.4288,31.9524,32.3667,880565.756713,0
+TTEK.US,D,20220325,000000,32.2744,32.4354,31.9045,32.0343,855792.82004278,0
+TTEK.US,D,20220328,000000,32.0637,32.3095,31.7903,32.2151,847680.96744804,0
+TTEK.US,D,20220329,000000,32.6814,33.4168,32.3567,33.1514,1077070.9357445,0
+TTEK.US,D,20220330,000000,33.1729,33.2912,32.6441,32.8246,779587.1778613,0
+TTEK.US,D,20220331,000000,32.8344,33.3467,32.4062,32.4316,1168081.3446365,0
+TTEK.US,D,20220401,000000,32.4158,32.9938,32.3369,32.8717,1127608.5402798,0
+TTEK.US,D,20220404,000000,32.9331,33.2454,32.6786,32.8264,1042329.8291147,0
+TTEK.US,D,20220405,000000,32.8877,33.0491,32.2999,32.3311,1489315.7931889,0
+TTEK.US,D,20220406,000000,32.0577,32.0577,30.4939,30.534,3935992.9381883,0
+TTEK.US,D,20220407,000000,30.5246,31.6115,30.5146,30.9097,1514688.8543771,0
+TTEK.US,D,20220408,000000,30.9766,31.226,30.4044,30.4276,1197660.3632516,0
+TTEK.US,D,20220411,000000,30.2294,30.6736,29.7493,29.9051,1283061.1336407,0
+TTEK.US,D,20220412,000000,30.0619,30.6387,29.266,29.4685,3035419.640342,0
+TTEK.US,D,20220413,000000,29.7613,30.0836,29.1352,30.0387,2989306.6826765,0
+TTEK.US,D,20220414,000000,30.1623,30.4455,29.2105,29.2422,1319160.1491375,0
+TTEK.US,D,20220418,000000,29.2422,29.5706,28.8777,29.4172,1075753.7132856,0
+TTEK.US,D,20220419,000000,29.3345,30.0405,29.3345,29.9458,1058634.9071201,0
+TTEK.US,D,20220420,000000,30.2977,30.6247,30.0091,30.1448,974297.06913992,0
+TTEK.US,D,20220421,000000,30.7505,30.8062,29.2766,29.4347,1216360.8535279,0
+TTEK.US,D,20220422,000000,29.4347,29.4377,28.6996,28.7585,1200869.5036824,0
+TTEK.US,D,20220425,000000,28.562,28.9668,28.1733,28.9316,1452275.9045071,0
+TTEK.US,D,20220426,000000,28.7135,28.841,27.9229,27.9324,1249464.3322358,0
+TTEK.US,D,20220427,000000,27.9248,28.388,27.6321,27.8639,1679458.6351696,0
+TTEK.US,D,20220428,000000,28.2238,28.559,27.4727,28.2416,1423876.7917241,0
+TTEK.US,D,20220429,000000,27.9209,28.4519,27.2504,27.3862,1293100.5048143,0
+TTEK.US,D,20220502,000000,27.3956,27.7517,26.7976,27.4549,1504985.1460694,0
+TTEK.US,D,20220503,000000,27.3369,27.4887,26.8336,27.0796,1269131.1247022,0
+TTEK.US,D,20220504,000000,27.0299,27.9324,26.7495,27.8991,2137414.6720006,0
+TTEK.US,D,20220505,000000,27.4589,27.7695,25.7069,26.1747,2411091.7954036,0
+TTEK.US,D,20220506,000000,25.9546,25.9546,25.1291,25.4747,1853499.8311849,0
+TTEK.US,D,20220509,000000,25.1683,25.3351,24.4239,24.694,1774898.7767325,0
+TTEK.US,D,20220510,000000,25.2508,25.5751,24.4838,25.5731,3001741.4661211,0
+TTEK.US,D,20220511,000000,25.3686,25.9053,24.1771,24.2889,2116242.4824382,0
+TTEK.US,D,20220512,000000,24.1849,25.073,23.6866,24.3624,2191361.0502387,0
+TTEK.US,D,20220513,000000,24.6498,25.0199,24.3992,24.6596,1883461.2231874,0
+TTEK.US,D,20220516,000000,24.6576,24.819,23.8833,24.4922,2068539.2031139,0
+TTEK.US,D,20220517,000000,25.0199,25.2032,24.635,25.0948,1149235.8252709,0
+TTEK.US,D,20220518,000000,24.8979,25.3488,24.2106,24.498,2290796.2369087,0
+TTEK.US,D,20220519,000000,24.2909,25.1877,24.2909,24.8408,1873608.0632258,0
+TTEK.US,D,20220520,000000,25.073,25.2564,24.0151,24.5809,1515269.8037284,0
+TTEK.US,D,20220523,000000,24.9885,25.3548,24.4862,24.6576,1321034.1212926,0
+TTEK.US,D,20220524,000000,24.5629,25.0029,24.2364,24.8368,1944717.3186309,0
+TTEK.US,D,20220525,000000,24.8605,25.2544,24.6997,24.9079,1659168.5803536,0
+TTEK.US,D,20220526,000000,25.1877,25.7529,25.0499,25.6346,1444718.9448179,0
+TTEK.US,D,20220527,000000,25.8945,26.7101,25.8945,26.6356,1647229.0480355,0
+TTEK.US,D,20220531,000000,26.3914,26.8064,26.2356,26.5881,2313934.1571069,0
+TTEK.US,D,20220601,000000,26.5214,26.8859,26.2556,26.6179,1918721.4236473,0
+TTEK.US,D,20220602,000000,26.7301,27.5809,26.7301,27.5769,1589968.0256934,0
+TTEK.US,D,20220603,000000,27.2106,27.4847,27.116,27.2734,1249036.5078282,0
+TTEK.US,D,20220606,000000,27.3546,27.5254,26.7541,26.8561,1436860.7832412,0
+TTEK.US,D,20220607,000000,26.4857,27.1611,26.4148,27.1359,2065681.2283286,0
+TTEK.US,D,20220608,000000,27.0962,27.1691,25.925,26.1959,2170116.60179,0
+TTEK.US,D,20220609,000000,26.1411,26.4225,25.7842,25.8336,1365198.2076735,0
+TTEK.US,D,20220610,000000,25.3982,25.7175,24.933,25.4671,1221609.0872861,0
+TTEK.US,D,20220613,000000,24.7601,25.1847,24.5538,24.9965,1681093.2572593,0
+TTEK.US,D,20220614,000000,25.077,25.2939,24.3337,24.5512,2083686.9771094,0
+TTEK.US,D,20220615,000000,24.821,25.3057,24.3049,24.9019,2174380.7204751,0
+TTEK.US,D,20220616,000000,24.2969,24.3924,23.3534,23.5346,1497396.0395736,0
+TTEK.US,D,20220617,000000,23.8891,24.0824,23.5703,23.7199,3130000.1757857,0
+TTEK.US,D,20220621,000000,23.9426,24.5196,23.7397,24.1669,2422648.8782486,0
+TTEK.US,D,20220622,000000,23.7968,24.3942,23.7968,24.2324,2146750.2466622,0
+TTEK.US,D,20220623,000000,24.3267,24.9965,23.9544,24.9039,2497935.9546986,0
+TTEK.US,D,20220624,000000,25.0179,26.984,24.9945,26.982,35043669.528403,0
+TTEK.US,D,20220627,000000,27.0748,27.983,26.403,27.5006,3913704.5794441,0
+TTEK.US,D,20220628,000000,27.3606,27.6872,26.1507,26.1879,1931026.4518528,0
+TTEK.US,D,20220629,000000,26.1487,26.6259,25.7275,26.5721,1505985.1929249,0
+TTEK.US,D,20220630,000000,26.3241,27.0511,25.924,26.8993,2309071.0312732,0
+TTEK.US,D,20220701,000000,27.0039,27.5689,27.0039,27.3407,1534570.0171101,0
+TTEK.US,D,20220705,000000,26.9424,27.3746,26.5096,27.1511,1966982.1097649,0
+TTEK.US,D,20220706,000000,27.1631,27.3676,26.8064,27.0177,2954039.2877144,0
+TTEK.US,D,20220707,000000,27.2382,27.7425,27.1831,27.6167,1938605.4151823,0
+TTEK.US,D,20220708,000000,27.4309,27.553,27.1102,27.4012,1836408.7040305,0
+TTEK.US,D,20220711,000000,27.4409,27.5442,27.1511,27.3606,1186805.7566853,0
+TTEK.US,D,20220712,000000,27.2344,27.6536,26.5232,26.5961,1277276.1414531,0
+TTEK.US,D,20220713,000000,26.1545,26.8382,26.1545,26.5444,1114823.3722162,0
+TTEK.US,D,20220714,000000,26.2296,26.6346,25.8925,26.5701,1112620.2442289,0
+TTEK.US,D,20220715,000000,26.9762,27.1631,26.6492,27.1062,1108594.713137,0
+TTEK.US,D,20220718,000000,27.126,27.4409,26.8402,26.9051,1121468.2905004,0
+TTEK.US,D,20220719,000000,27.3089,27.8627,27.0371,27.8412,816512.73587447,0
+TTEK.US,D,20220720,000000,27.8723,28.2957,27.7209,28.1483,1031160.3483491,0
+TTEK.US,D,20220721,000000,28.251,28.5837,27.9077,28.5719,1003600.9431811,0
+TTEK.US,D,20220722,000000,28.5282,28.822,28.2859,28.54,883667.52883223,0
+TTEK.US,D,20220725,000000,28.542,28.7157,28.2917,28.6602,888632.18130125,0
+TTEK.US,D,20220726,000000,28.674,28.944,28.56,28.9225,969102.19248632,0
+TTEK.US,D,20220727,000000,28.9676,29.3105,28.8338,29.1154,1018855.3201437,0
+TTEK.US,D,20220728,000000,29.1136,30.2364,29.1136,30.0689,969833.18426092,0
+TTEK.US,D,20220729,000000,30.0689,30.6187,29.9077,30.1931,1376802.7020949,0
+TTEK.US,D,20220801,000000,29.9328,30.3281,29.7301,30.1402,1594338.7473456,0
+TTEK.US,D,20220802,000000,30.0317,30.405,29.8326,30.1655,1430205.7122935,0
+TTEK.US,D,20220803,000000,30.3489,30.4551,29.6335,29.9746,1918960.0112404,0
+TTEK.US,D,20220804,000000,29.3598,30.2788,29.2318,29.5194,1741354.3916762,0
+TTEK.US,D,20220805,000000,29.1473,29.2109,28.4803,28.68,1580277.3083484,0
+TTEK.US,D,20220808,000000,28.6446,28.9796,28.25,28.7373,1600917.6733168,0
+TTEK.US,D,20220809,000000,28.8356,28.944,27.9077,27.9752,2560618.4993689,0
+TTEK.US,D,20220810,000000,28.5955,29.1294,28.5106,28.8416,1982541.0666336,0
+TTEK.US,D,20220811,000000,28.8556,29.1751,28.814,28.822,1699065.384496,0
+TTEK.US,D,20220812,000000,28.9638,29.1969,28.9277,29.1671,978431.15258419,0
+TTEK.US,D,20220815,000000,29.1002,29.843,29.0469,29.6902,1433133.750516,0
+TTEK.US,D,20220816,000000,29.4218,29.9113,29.414,29.5835,960403.00602018,0
+TTEK.US,D,20220817,000000,29.3744,29.5795,28.9167,28.9578,1073640.2426052,0
+TTEK.US,D,20220818,000000,28.9936,29.3153,28.956,29.1398,1533948.4436013,0
+TTEK.US,D,20220819,000000,29.1457,29.2622,28.4511,28.5715,1210936.9708235,0
+TTEK.US,D,20220822,000000,28.2242,28.2919,27.9728,28.0089,1436291.3370522,0
+TTEK.US,D,20220823,000000,28.0485,28.3562,27.8162,28.0051,876592.6513442,0
+TTEK.US,D,20220824,000000,27.9876,28.4214,27.8925,28.2716,955233.28167515,0
+TTEK.US,D,20220825,000000,28.3582,28.6492,28.234,28.4451,702398.28270253,0
+TTEK.US,D,20220826,000000,28.38,28.4711,27.6325,27.6325,679281.50550873,0
+TTEK.US,D,20220829,000000,27.401,27.5004,27.0585,27.3443,660133.2520033,0
+TTEK.US,D,20220830,000000,27.5392,27.6796,26.8629,27.0283,1582310.7080134,0
+TTEK.US,D,20220831,000000,27.2907,27.3463,26.7681,26.7954,955147.11960271,0
+TTEK.US,D,20220901,000000,26.6243,26.9454,26.1779,26.4978,1051633.4356384,0
+TTEK.US,D,20220902,000000,26.5568,26.841,26.1212,26.2234,893313.16175034,0
+TTEK.US,D,20220906,000000,26.2254,26.5845,25.9812,26.3656,1587992.3364358,0
+TTEK.US,D,20220907,000000,26.3337,27.2867,26.3337,27.1885,1098302.8687454,0
+TTEK.US,D,20220908,000000,26.9494,27.3065,26.5735,27.2574,815392.23814196,0
+TTEK.US,D,20220909,000000,27.3483,27.6834,27.2672,27.6107,692474.43930298,0
+TTEK.US,D,20220912,000000,27.7072,28.0265,27.514,27.6874,1510862.0765507,0
+TTEK.US,D,20220913,000000,27.1705,27.23,26.3974,26.4343,810415.11137055,0
+TTEK.US,D,20220914,000000,26.3974,26.9394,26.3181,26.8032,1441126.549822,0
+TTEK.US,D,20220915,000000,26.5925,26.842,26.2374,26.3299,929982.72609968,0
+TTEK.US,D,20220916,000000,26.0417,26.271,25.7321,26.2294,2544158.1958359,0
+TTEK.US,D,20220919,000000,26.0497,26.3041,25.8917,26.2554,1033133.9318547,0
+TTEK.US,D,20220920,000000,26.2374,26.2374,25.5723,25.7265,1310322.3871782,0
+TTEK.US,D,20220921,000000,25.9852,26.4207,25.6768,25.7441,879066.00965829,0
+TTEK.US,D,20220922,000000,25.6257,25.6257,25.1541,25.1859,942101.16816732,0
+TTEK.US,D,20220923,000000,24.9528,25.1128,24.8048,25.0888,1093123.0076859,0
+TTEK.US,D,20220926,000000,24.9923,25.7756,24.9844,25.3512,2075649.3928885,0
+TTEK.US,D,20220927,000000,25.6908,25.6908,24.505,24.5544,1553426.1403248,0
+TTEK.US,D,20220928,000000,24.7714,25.6177,24.5641,25.4443,1325309.5194216,0
+TTEK.US,D,20220929,000000,25.1128,25.2606,24.7804,25.0499,1137364.6976936,0
+TTEK.US,D,20220930,000000,25.2528,25.9712,25.1601,25.3592,2467210.3968101,0
+TTEK.US,D,20221003,000000,25.4874,25.6966,24.7595,25.3181,3007715.2137978,0
+TTEK.US,D,20221004,000000,25.9155,26.7874,25.9077,26.5196,1575752.2537953,0
+TTEK.US,D,20221005,000000,26.2594,26.4721,25.7776,26.2887,977113.37971191,0
+TTEK.US,D,20221006,000000,26.131,26.3215,25.8821,26.0005,831200.44425191,0
+TTEK.US,D,20221007,000000,25.6394,25.6394,24.6426,24.7814,1107942.8841417,0
+TTEK.US,D,20221010,000000,24.8819,25.235,24.6982,25.0479,1016002.8845153,0
+TTEK.US,D,20221011,000000,24.9095,26.0994,24.7437,25.8705,2308702.5937056,0
+TTEK.US,D,20221012,000000,25.9772,26.0794,25.0574,25.1361,1514982.6509551,0
+TTEK.US,D,20221013,000000,24.5681,25.6574,24.369,25.4775,1264205.4050062,0
+TTEK.US,D,20221014,000000,25.6019,25.6079,24.241,24.3175,1460163.299469,0
+TTEK.US,D,20221017,000000,24.6492,25.6672,24.6492,25.531,2285889.9179438,0
+TTEK.US,D,20221018,000000,26.1465,26.5372,26.0339,26.2847,1034649.3706578,0
+TTEK.US,D,20221019,000000,26.0654,26.3856,25.6664,26.3357,1173182.7780332,0
+TTEK.US,D,20221020,000000,26.2334,26.5588,25.8092,25.9632,1546264.5515998,0
+TTEK.US,D,20221021,000000,26.0437,26.4791,25.7627,26.4483,3058642.0669536,0
+TTEK.US,D,20221024,000000,26.7147,26.843,26.3934,26.4879,776533.14348178,0
+TTEK.US,D,20221025,000000,26.5176,26.9554,26.4998,26.849,863587.2467664,0
+TTEK.US,D,20221026,000000,26.991,27.3145,26.7663,26.837,714263.30691014,0
+TTEK.US,D,20221027,000000,27.0483,27.2452,26.7547,26.8132,651699.50562082,0
+TTEK.US,D,20221028,000000,26.9181,27.9033,26.9181,27.8258,639059.02276147,0
+TTEK.US,D,20221031,000000,27.792,28.0375,27.5729,27.8747,927691.82864484,0
+TTEK.US,D,20221101,000000,28.07,28.1845,27.8695,27.9738,788261.32204494,0
+TTEK.US,D,20221102,000000,27.7761,28.088,27.0994,27.1983,944366.72383618,0
+TTEK.US,D,20221103,000000,26.981,27.8198,26.7267,27.4527,951492.83406078,0
+TTEK.US,D,20221104,000000,27.8298,27.9856,27.215,27.7467,947407.73815679,0
+TTEK.US,D,20221107,000000,27.9163,28.3269,27.6047,27.8118,1117172.3626047,0
+TTEK.US,D,20221108,000000,27.9934,28.4114,27.6325,27.8905,778763.22065021,0
+TTEK.US,D,20221109,000000,27.7271,27.8747,27.1172,27.3782,1088941.6129951,0
+TTEK.US,D,20221110,000000,28.6167,31.7363,28.4114,31.667,2589656.8384294,0
+TTEK.US,D,20221111,000000,32.1388,33.4765,31.8528,32.0677,3012940.6900721,0
+TTEK.US,D,20221114,000000,31.6273,32.1849,30.9646,31.15,3144059.0908623,0
+TTEK.US,D,20221115,000000,31.5011,31.8831,30.8264,31.1306,2803399.5983105,0
+TTEK.US,D,20221116,000000,31.1362,31.3079,30.1723,30.9428,1646582.5456795,0
+TTEK.US,D,20221117,000000,30.6355,30.9606,30.1438,30.7417,1078774.4884499,0
+TTEK.US,D,20221118,000000,31.2852,31.6093,30.661,30.9492,789400.42306042,0
+TTEK.US,D,20221121,000000,30.9255,31.2784,30.6648,30.7934,1016689.4031289,0
+TTEK.US,D,20221122,000000,31.0659,31.1793,30.4859,30.5718,983854.44281443,0
+TTEK.US,D,20221123,000000,30.4889,30.542,30.0287,30.4176,912708.65488268,0
+TTEK.US,D,20221125,000000,30.5068,30.7517,30.4809,30.5009,392086.26932885,0
+TTEK.US,D,20221128,000000,30.3069,30.7357,30.0499,30.143,2068207.7515236,0
+TTEK.US,D,20221129,000000,30.0499,30.1685,29.4803,29.6628,1820371.616881,0
+TTEK.US,D,20221130,000000,29.7972,30.5855,29.3942,30.5458,1314066.4481474,0
+TTEK.US,D,20221201,000000,30.8841,31.1014,30.3682,30.7715,985458.74035138,0
+TTEK.US,D,20221202,000000,30.3149,30.8761,29.9812,30.5875,734378.58450628,0
+TTEK.US,D,20221205,000000,30.5795,30.5795,29.9988,30.3009,1037444.053599,0
+TTEK.US,D,20221206,000000,30.3109,30.655,30.0107,30.2614,1182954.3462874,0
+TTEK.US,D,20221207,000000,30.1589,30.965,30.0896,30.0936,1359776.2757616,0
+TTEK.US,D,20221208,000000,30.2754,30.7835,29.9928,30.3547,727379.39367476,0
+TTEK.US,D,20221209,000000,30.3898,30.5498,29.8843,29.9121,1114455.3962478,0
+TTEK.US,D,20221212,000000,30.0699,30.2724,29.809,30.0167,1385748.6888833,0
+TTEK.US,D,20221213,000000,31.1094,31.3167,30.2183,30.4393,1245380.245714,0
+TTEK.US,D,20221214,000000,30.4136,31.2997,30.4136,30.965,1669845.9965613,0
+TTEK.US,D,20221215,000000,30.7577,30.8761,29.807,29.8228,1695281.9568789,0
+TTEK.US,D,20221216,000000,29.5286,29.6708,29.1308,29.5544,4336507.3381204,0
+TTEK.US,D,20221219,000000,29.4395,29.5384,28.5484,28.6948,1155716.7142879,0
+TTEK.US,D,20221220,000000,28.6119,29.1983,28.4577,29.1254,1159411.1534109,0
+TTEK.US,D,20221221,000000,29.4002,30.1054,29.3922,29.8208,1442450.7381071,0
+TTEK.US,D,20221222,000000,29.6648,29.7932,28.999,29.4022,776247.20760768,0
+TTEK.US,D,20221223,000000,29.3962,29.6015,29.2686,29.4613,484194.20362661,0
+TTEK.US,D,20221227,000000,29.5622,29.6464,29.2678,29.5544,614481.38277835,0
+TTEK.US,D,20221228,000000,29.4413,29.6213,28.3371,28.3746,1143970.4222272,0
+TTEK.US,D,20221229,000000,28.5464,29.0521,28.4537,28.8587,710045.89505004,0
+TTEK.US,D,20221230,000000,28.5684,28.7854,28.1847,28.6888,1457491.6601254,0
+TTEK.US,D,20230103,000000,29.0209,29.0878,28.0425,28.2818,1285133.4228518,0
+TTEK.US,D,20230104,000000,28.3646,28.5841,27.7934,28.0167,1152320.8668201,0
+TTEK.US,D,20230105,000000,27.7225,27.7521,25.944,26.2128,1691061.1867029,0
+TTEK.US,D,20230106,000000,26.3351,27.2428,26.2803,27.1471,1228401.008375,0
+TTEK.US,D,20230109,000000,27.2678,27.9598,27.2384,27.3712,1057879.8689119,0
+TTEK.US,D,20230110,000000,27.2678,27.7994,27.2678,27.7561,1050981.8955906,0
+TTEK.US,D,20230111,000000,27.9676,28.3982,27.9676,28.1611,1892357.5101476,0
+TTEK.US,D,20230112,000000,28.266,28.8272,27.9161,28.7777,1366051.7613951,0
+TTEK.US,D,20230113,000000,28.5939,29.4042,28.3429,29.3547,1406589.3742371,0
+TTEK.US,D,20230117,000000,29.7697,30.6764,29.4813,29.813,2004764.6161194,0
+TTEK.US,D,20230118,000000,29.8823,30.3029,29.3209,29.3507,1257880.6082258,0
+TTEK.US,D,20230119,000000,29.0661,29.418,28.8607,28.9456,929014.79577869,0
+TTEK.US,D,20230120,000000,28.9456,30.0739,28.8805,30.0167,2255095.7623889,0
+TTEK.US,D,20230123,000000,30.232,30.7617,30.1539,30.4294,1587616.8912608,0
+TTEK.US,D,20230124,000000,30.3467,30.5302,30.0599,30.1569,1727241.3857301,0
+TTEK.US,D,20230125,000000,29.7892,30.4513,29.6431,30.3742,866730.60086646,0
+TTEK.US,D,20230126,000000,30.7677,30.963,30.1945,30.3898,895430.82588858,0
+TTEK.US,D,20230127,000000,30.1705,30.6744,29.8623,30.4058,991678.55635423,0
+TTEK.US,D,20230130,000000,30.2398,30.7815,30.0559,30.0818,984977.95717785,0
+TTEK.US,D,20230131,000000,30.2103,30.8761,30.0479,30.7297,1471358.4590252,0
+TTEK.US,D,20230201,000000,30.7277,31.4316,30.5166,31.1943,1929570.127779,0
+TTEK.US,D,20230202,000000,31.5322,31.5322,29.0641,31.0717,3032218.50146,0
+TTEK.US,D,20230203,000000,30.7835,31.3365,29.9237,30.6804,2000847.498474,0
+TTEK.US,D,20230206,000000,30.3782,30.651,29.7036,29.8388,1374791.8934023,0
+TTEK.US,D,20230207,000000,29.6986,30.1074,29.1414,30.0798,2261442.1002795,0
+TTEK.US,D,20230208,000000,29.8544,29.9412,29.4218,29.6411,1169365.8955407,0
+TTEK.US,D,20230209,000000,29.809,29.8148,28.7914,28.9692,1132578.3914523,0
+TTEK.US,D,20230210,000000,28.6524,29.1909,28.6524,29.0365,1552514.6076341,0
+TTEK.US,D,20230213,000000,29.2366,29.3057,29.0247,29.2879,1069504.4486634,0
+TTEK.US,D,20230214,000000,29.2127,29.5807,28.9872,29.2027,1761792.0608624,0
+TTEK.US,D,20230215,000000,29.1811,29.3137,28.7347,28.7653,995504.19991223,0
+TTEK.US,D,20230216,000000,28.4963,29.1396,28.3341,28.5973,1224760.9623629,0
+TTEK.US,D,20230217,000000,28.5078,28.7529,28.3439,28.4291,1112656.5227047,0
+TTEK.US,D,20230221,000000,28.249,28.2668,27.5689,27.7719,1045548.4787536,0
+TTEK.US,D,20230222,000000,27.7325,27.8514,27.2338,27.4096,1223133.9169482,0
+TTEK.US,D,20230223,000000,27.4793,27.7619,26.9666,27.4493,1502965.5165276,0
+TTEK.US,D,20230224,000000,27.1623,27.4643,26.7611,26.8637,1288700.8153979,0
+TTEK.US,D,20230227,000000,27.1623,27.232,26.7669,26.9091,1319149.8081582,0
+TTEK.US,D,20230228,000000,26.9922,27.6492,26.8637,27.091,1920130.8655648,0
+TTEK.US,D,20230301,000000,27.091,27.556,26.9506,27.4116,1460389.4771984,0
+TTEK.US,D,20230302,000000,27.3347,27.9264,27.2534,27.7838,1654902.2512289,0
+TTEK.US,D,20230303,000000,27.8551,28.1302,27.7581,27.8965,1291292.971602,0
+TTEK.US,D,20230306,000000,27.9025,28.1144,27.675,27.7225,775474.09872614,0
+TTEK.US,D,20230307,000000,27.8787,28.1855,27.3666,27.4136,808186.80684599,0
+TTEK.US,D,20230308,000000,27.4353,27.6209,27.1923,27.3287,553064.06465088,0
+TTEK.US,D,20230309,000000,27.3706,27.7185,27.2554,27.2614,1170977.5108294,0
+TTEK.US,D,20230310,000000,27.1463,27.1463,26.2811,26.3548,1407545.871774,0
+TTEK.US,D,20230313,000000,26.1749,26.7091,25.9632,26.4499,1736456.6394053,0
+TTEK.US,D,20230314,000000,27.103,27.7501,27.0796,27.6988,2345310.1712096,0
+TTEK.US,D,20230315,000000,27.2396,27.6948,26.9981,27.6532,1824135.1860991,0
+TTEK.US,D,20230316,000000,27.4273,27.8945,27.1407,27.7365,956091.29856302,0
+TTEK.US,D,20230317,000000,27.6239,27.702,27.1963,27.5362,2226672.2852124,0
+TTEK.US,D,20230320,000000,27.7165,28.0746,27.5859,27.8807,1069059.7902892,0
+TTEK.US,D,20230321,000000,28.1975,28.6904,28.0986,28.2628,1268468.859372,0
+TTEK.US,D,20230322,000000,28.1302,28.5781,28.0766,28.0846,1895634.2314954,0
+TTEK.US,D,20230323,000000,28.1439,28.9259,27.9926,28.1322,1441663.2961214,0
+TTEK.US,D,20230324,000000,28.1086,28.6564,28.1086,28.4903,1178577.1266793,0
+TTEK.US,D,20230327,000000,28.6444,28.7952,28.4092,28.5078,1006600.4475229,0
+TTEK.US,D,20230328,000000,28.4785,28.9652,28.4785,28.6073,1382746.0615404,0
+TTEK.US,D,20230329,000000,28.9516,29.1671,28.6844,28.9279,1012325.4240906,0
+TTEK.US,D,20230330,000000,29.2147,29.3473,28.8328,28.8999,834446.91560392,0
+TTEK.US,D,20230331,000000,29.1376,29.3137,28.9892,29.0742,977546.06511799,0
+TTEK.US,D,20230403,000000,28.9772,29.1,28.7773,28.9416,757147.09959875,0
+TTEK.US,D,20230404,000000,28.8939,28.9534,28.1975,28.2788,1220107.208242,0
+TTEK.US,D,20230405,000000,28.1204,28.245,27.5699,27.7008,1184231.3621421,0
+TTEK.US,D,20230406,000000,27.6532,27.663,27.3772,27.558,772386.75478712,0
+TTEK.US,D,20230410,000000,27.4116,27.9065,27.4116,27.8905,730396.85604199,0
+TTEK.US,D,20230411,000000,27.9422,28.231,27.9205,27.9502,775600.4221279,0
+TTEK.US,D,20230412,000000,28.2192,28.6353,28.2192,28.3043,1059524.8999244,0
+TTEK.US,D,20230413,000000,28.502,29.0307,28.3143,29.0227,849433.92398876,0
+TTEK.US,D,20230414,000000,29.0307,29.1435,28.1679,28.2548,1338406.5475225,0
+TTEK.US,D,20230417,000000,28.5198,28.9822,28.4795,28.7793,1815545.1947794,0
+TTEK.US,D,20230418,000000,28.9892,29.2564,27.9542,28.0866,1868378.6943316,0
+TTEK.US,D,20230419,000000,27.9422,28.1579,27.677,27.8591,1449288.1766517,0
+TTEK.US,D,20230420,000000,27.6373,28.2093,27.6373,27.8807,1337057.4135917,0
+TTEK.US,D,20230421,000000,27.968,28.2093,27.8797,28.1795,2791155.9853824,0
+TTEK.US,D,20230424,000000,28.0886,28.3844,27.4893,27.6868,1400476.8142115,0
+TTEK.US,D,20230425,000000,27.386,27.4393,26.7191,26.7211,1078938.2803069,0
+TTEK.US,D,20230426,000000,26.5254,26.802,26.3948,26.786,1335202.9860539,0
+TTEK.US,D,20230427,000000,26.7669,27.3029,26.7411,27.2889,808853.79440728,0
+TTEK.US,D,20230428,000000,27.2909,27.663,27.2909,27.3842,1009440.1975944,0
+TTEK.US,D,20230501,000000,27.3347,27.7325,27.3127,27.3407,1024700.0645271,0
+TTEK.US,D,20230502,000000,27.23,27.6928,26.782,27.5819,1204468.3711041,0
+TTEK.US,D,20230503,000000,27.7838,28.0471,27.5809,27.6039,983326.62398254,0
+TTEK.US,D,20230504,000000,27.5719,27.8767,27.3918,27.5304,839984.93353709,0
+TTEK.US,D,20230505,000000,27.7345,28.8348,27.663,28.4291,1565172.2124905,0
+TTEK.US,D,20230508,000000,28.4311,28.6347,27.7858,27.8687,1174398.3485491,0
+TTEK.US,D,20230509,000000,27.8276,28.8446,27.5244,28.4943,2322400.1590664,0
+TTEK.US,D,20230510,000000,28.8406,29.0335,28.2983,28.5518,1477625.0421345,0
+TTEK.US,D,20230511,000000,30.3744,30.3744,28.9812,29.098,2021250.2222059,0
+TTEK.US,D,20230512,000000,29.098,29.5652,28.6824,28.9534,1527457.0976609,0
+TTEK.US,D,20230515,000000,28.8959,28.8959,28.4291,28.5158,1128295.3598427,0
+TTEK.US,D,20230516,000000,28.4152,28.4982,27.667,27.8036,997545.58608468,0
+TTEK.US,D,20230517,000000,27.8787,28.2192,27.679,28.1046,1031935.8689799,0
+TTEK.US,D,20230518,000000,27.9936,28.4349,27.9936,28.3774,789586.9491708,0
+TTEK.US,D,20230519,000000,28.5993,28.9378,28.3203,28.5078,1017135.8192297,0
+TTEK.US,D,20230522,000000,28.6287,28.7593,28.1322,28.3419,1336435.9024551,0
+TTEK.US,D,20230523,000000,28.4313,28.5422,27.9464,27.9594,1181294.5445704,0
+TTEK.US,D,20230524,000000,27.8344,27.9057,27.2504,27.2969,1287107.6356581,0
+TTEK.US,D,20230525,000000,27.2001,27.2001,26.2274,26.2959,1758134.517325,0
+TTEK.US,D,20230526,000000,26.4227,27.2456,26.4227,27.1841,1504735.8950722,0
+TTEK.US,D,20230530,000000,27.2829,27.7779,27.0413,27.0573,1525682.6402596,0
+TTEK.US,D,20230531,000000,27.0413,27.6065,26.6644,27.2554,2297569.948228,0
+TTEK.US,D,20230601,000000,27.3748,29.1112,26.8709,28.9049,3445863.1555094,0
+TTEK.US,D,20230602,000000,29.0834,30.4236,29.0834,30.3622,2812220.3307681,0
+TTEK.US,D,20230605,000000,30.279,30.5903,30.0373,30.3622,1774092.9815131,0
+TTEK.US,D,20230606,000000,30.3147,31.0193,30.0886,30.8857,1433684.4143462,0
+TTEK.US,D,20230607,000000,30.977,31.2584,30.4743,30.7707,1609928.6033864,0
+TTEK.US,D,20230608,000000,30.7707,31.2704,30.6321,31.2366,911523.8696139,0
+TTEK.US,D,20230609,000000,31.1731,31.2051,30.7549,31.1318,1076722.2190297,0
+TTEK.US,D,20230612,000000,31.1432,31.2902,30.9906,31.0703,983992.64757029,0
+TTEK.US,D,20230613,000000,30.971,31.6988,30.9472,31.53,1916160.6366285,0
+TTEK.US,D,20230614,000000,31.554,31.8354,31.3992,31.7579,1050741.7989814,0
+TTEK.US,D,20230615,000000,31.6189,32.091,31.5975,31.8632,1320108.9729471,0
+TTEK.US,D,20230616,000000,32.0675,32.3944,31.6798,32.1825,3838020.7247527,0
+TTEK.US,D,20230620,000000,32.0811,32.4677,31.7677,32.1288,1843106.7822354,0
+TTEK.US,D,20230621,000000,32.0555,32.6403,32.0555,32.5194,1731957.3905438,0
+TTEK.US,D,20230622,000000,32.6085,32.6205,32.0395,32.3924,1887254.8343966,0
+TTEK.US,D,20230623,000000,32.097,32.3349,31.3952,31.5081,5415714.6427327,0
+TTEK.US,D,20230626,000000,31.7363,32.1587,31.5081,32.0159,945231.33363691,0
+TTEK.US,D,20230627,000000,31.988,32.3687,31.9498,32.2081,1661965.0999187,0
+TTEK.US,D,20230628,000000,32.2141,32.3251,31.7265,31.8771,1148505.0453016,0
+TTEK.US,D,20230629,000000,31.8771,32.2566,31.6509,32.1843,788950.3561189,0
+TTEK.US,D,20230630,000000,32.5154,32.8126,32.2586,32.4637,2176343.11929,0
+TTEK.US,D,20230703,000000,32.2676,32.8446,32.1198,32.6403,803738.6674335,0
+TTEK.US,D,20230705,000000,32.5154,32.7214,32.2101,32.5592,1187896.8295332,0
+TTEK.US,D,20230706,000000,32.2181,32.5115,32.0655,32.3647,1660567.9777379,0
+TTEK.US,D,20230707,000000,32.2336,32.6802,32.1863,32.2656,788234.14186014,0
+TTEK.US,D,20230710,000000,32.2181,33.2928,32.2181,33.2648,1848518.7392751,0
+TTEK.US,D,20230711,000000,33.2668,34.1482,32.8761,33.0685,1630935.8737224,0
+TTEK.US,D,20230712,000000,33.4889,33.4889,32.9121,33.0052,877332.20440188,0
+TTEK.US,D,20230713,000000,33.0012,33.4479,32.9932,33.2648,639327.14494989,0
+TTEK.US,D,20230714,000000,33.1599,33.9115,33.13,33.8258,972326.42517238,0
+TTEK.US,D,20230717,000000,33.7327,34.2514,33.5796,34.1392,1488757.2558346,0
+TTEK.US,D,20230718,000000,34.2404,34.2702,33.9546,34.159,820524.30865279,0
+TTEK.US,D,20230719,000000,34.2305,34.3533,33.4789,33.7587,1183412.9247724,0
+TTEK.US,D,20230720,000000,33.8895,34.2285,33.8875,34.0797,869620.29171428,0
+TTEK.US,D,20230721,000000,34.1647,34.1647,33.5306,33.6597,2728085.3304138,0
+TTEK.US,D,20230724,000000,33.6259,33.8376,33.148,33.4274,1369522.7130389,0
+TTEK.US,D,20230725,000000,33.3401,33.9786,33.2928,33.9211,1023470.1757624,0
+TTEK.US,D,20230726,000000,33.7487,34.1094,33.7148,33.7407,1110369.157904,0
+TTEK.US,D,20230727,000000,33.9944,33.9944,32.9594,33.251,1509391.2877541,0
+TTEK.US,D,20230728,000000,33.4332,33.9884,33.3621,33.7961,2021555.0954381,0
+TTEK.US,D,20230731,000000,33.7961,33.8258,33.2656,33.5482,1418613.652338,0
+TTEK.US,D,20230801,000000,33.3163,33.8098,33.1933,33.588,1283228.9823835,0
+TTEK.US,D,20230802,000000,33.15,33.6656,33.0825,33.3996,1105925.6032423,0
+TTEK.US,D,20230803,000000,33.249,34.0064,32.6942,33.5288,1738236.8747138,0
+TTEK.US,D,20230804,000000,33.4969,33.8726,33.0409,33.5069,946179.5609654,0
+TTEK.US,D,20230807,000000,33.58,33.9005,33.2608,33.2668,3640471.6833956,0
+TTEK.US,D,20230808,000000,32.9417,33.2948,32.8286,33.0942,1620833.2176641,0
+TTEK.US,D,20230809,000000,33.1835,33.2568,32.7815,33.1162,1299015.9586505,0
+TTEK.US,D,20230810,000000,33.6019,33.8556,31.9365,32.8148,1855766.6258232,0
+TTEK.US,D,20230811,000000,32.9281,33.5306,32.8218,33.3858,1162446.0045354,0
+TTEK.US,D,20230814,000000,33.4096,33.6377,33.0745,33.5109,1276248.4152419,0
+TTEK.US,D,20230815,000000,33.5069,33.6169,33.0149,33.0843,831232.21619744,0
+TTEK.US,D,20230816,000000,32.9377,33.2227,32.8662,33.0169,632265.87761004,0
+TTEK.US,D,20230817,000000,32.1188,32.1188,30.8975,31.1891,5049850.2068056,0
+TTEK.US,D,20230818,000000,31.1278,31.3852,30.8667,31.3595,5833570.1813306,0
+TTEK.US,D,20230821,000000,31.3317,31.6015,30.8244,31.435,1550467.6886225,0
+TTEK.US,D,20230822,000000,31.4903,31.6732,31.3227,31.4585,1010789.2781692,0
+TTEK.US,D,20230823,000000,31.6273,31.866,31.288,31.5542,1443368.1950907,0
+TTEK.US,D,20230824,000000,31.5857,31.7477,31.1468,31.2302,986528.28101272,0
+TTEK.US,D,20230825,000000,31.2562,31.4012,30.9682,31.2262,1675464.0607898,0
+TTEK.US,D,20230828,000000,31.5003,31.8182,31.2123,31.3732,1112662.3029666,0
+TTEK.US,D,20230829,000000,31.3732,31.6155,31.0657,31.4312,868838.77799442,0
+TTEK.US,D,20230830,000000,31.4272,31.6513,31.2183,31.3237,876039.53057512,0
+TTEK.US,D,20230831,000000,31.4725,31.694,31.1062,31.2482,1918194.8841466,0
+TTEK.US,D,20230901,000000,31.5382,31.8062,31.3653,31.5442,1538901.5363223,0
+TTEK.US,D,20230905,000000,31.3653,32.0229,30.414,31.3415,2689420.6629963,0
+TTEK.US,D,20230906,000000,31.2938,31.5442,31.0912,31.5122,1509272.7054238,0
+TTEK.US,D,20230907,000000,31.3375,31.4262,30.9067,31.1388,1607484.928035,0
+TTEK.US,D,20230908,000000,31.2462,31.2462,30.7956,30.8847,927502.25181622,0
+TTEK.US,D,20230911,000000,31.0257,31.0267,30.5829,30.7257,979131.14427072,0
+TTEK.US,D,20230912,000000,30.706,30.9682,30.5819,30.688,1200103.6096546,0
+TTEK.US,D,20230913,000000,30.696,30.8364,30.4679,30.6187,1353660.9173109,0
+TTEK.US,D,20230914,000000,30.8034,31.0137,30.5849,31.0058,1496905.5387537,0
+TTEK.US,D,20230915,000000,30.9802,31.6752,30.9802,31.6173,4287791.3517508,0
+TTEK.US,D,20230918,000000,31.6115,32.4735,31.4545,31.9075,3866089.0960701,0
+TTEK.US,D,20230919,000000,31.9293,32.3722,31.0852,31.4132,3396801.4474609,0
+TTEK.US,D,20230920,000000,31.4292,31.7663,31.1727,31.2123,3219859.318137,0
+TTEK.US,D,20230921,000000,31.0217,31.0217,30.4499,30.5292,1354073.8275987,0
+TTEK.US,D,20230922,000000,30.4539,30.8134,30.4539,30.6586,703735.08875243,0
+TTEK.US,D,20230925,000000,30.5829,31.0617,30.553,30.9107,787696.87094167,0
+TTEK.US,D,20230926,000000,30.7837,30.8194,30.0449,30.128,1752371.1196465,0
+TTEK.US,D,20230927,000000,30.1859,30.6307,30.0727,30.5292,1725677.9801848,0
+TTEK.US,D,20230928,000000,30.5829,31.0217,30.4659,30.688,1180500.4419646,0
+TTEK.US,D,20230929,000000,30.8488,30.8488,29.979,30.1919,2303661.7443233,0
+TTEK.US,D,20231002,000000,30.0329,30.3369,29.9624,30.0747,1359371.1644623,0
+TTEK.US,D,20231003,000000,29.9237,30.3189,29.9237,30.1579,2248069.9202038,0
+TTEK.US,D,20231004,000000,30.1042,30.689,30.0786,30.533,2064682.3619964,0
+TTEK.US,D,20231005,000000,30.4359,31.0377,30.3349,30.9622,1556500.5784688,0
+TTEK.US,D,20231006,000000,30.7557,31.1272,29.8004,30.9007,1381260.4452094,0
+TTEK.US,D,20231009,000000,30.7717,31.4409,30.5204,31.437,919903.69542162,0
+TTEK.US,D,20231010,000000,31.4429,32.1797,31.4162,32.007,1912741.4470523,0
+TTEK.US,D,20231011,000000,32.1657,32.95,32.1657,32.8785,2070025.0182818,0
+TTEK.US,D,20231012,000000,32.9125,33.0335,32.112,32.3563,1239732.926305,0
+TTEK.US,D,20231013,000000,32.4615,32.5756,31.3872,31.4625,1533201.3601535,0
+TTEK.US,D,20231016,000000,31.6812,32.388,31.6572,32.251,1244259.8329974,0
+TTEK.US,D,20231017,000000,32.088,33.236,32.088,32.9998,1969566.966544,0
+TTEK.US,D,20231018,000000,32.8725,32.9275,32.2233,32.257,1645810.0524348,0
+TTEK.US,D,20231019,000000,31.959,32.3027,31.3782,31.6173,1613965.6053576,0
+TTEK.US,D,20231020,000000,31.6095,31.7903,31.1627,31.1707,1487292.785833,0
+TTEK.US,D,20231023,000000,31.0617,31.2402,30.0429,30.1082,1911261.0126056,0
+TTEK.US,D,20231024,000000,30.2512,30.3069,29.4709,29.4945,2054430.1016787,0
+TTEK.US,D,20231025,000000,29.3319,29.6944,29.2822,29.5939,1475192.5002027,0
+TTEK.US,D,20231026,000000,29.5244,29.8544,29.3239,29.6257,1606014.5645709,0
+TTEK.US,D,20231027,000000,29.5424,29.5424,28.4681,28.7497,1675584.9125814,0
+TTEK.US,D,20231030,000000,29.0976,29.4194,28.8857,29.2802,1232416.3574241,0
+TTEK.US,D,20231031,000000,29.3377,30.3624,29.3377,29.9694,1636368.5062188,0
+TTEK.US,D,20231101,000000,29.856,29.9714,29.1066,29.6534,1570328.0376203,0
+TTEK.US,D,20231102,000000,29.8104,30.39,29.6059,30.2472,1680585.1554574,0
+TTEK.US,D,20231103,000000,30.6027,30.8064,30.3764,30.428,880682.25356771,0
+TTEK.US,D,20231106,000000,30.6307,30.7227,29.9594,30.2254,1058923.539651,0
+TTEK.US,D,20231107,000000,30.003,30.3624,29.8659,30.1659,712245.06907508,0
+TTEK.US,D,20231108,000000,30.1759,30.2332,29.9267,30.0747,1108820.2230931,0
+TTEK.US,D,20231109,000000,30.3069,30.7277,30.0864,30.5252,1528699.6309177,0
+TTEK.US,D,20231110,000000,30.543,30.7577,30.3467,30.6702,1151556.437885,0
+TTEK.US,D,20231113,000000,30.412,30.7437,30.3069,30.6107,1189045.6707265,0
+TTEK.US,D,20231114,000000,31.2302,32.092,31.0227,31.969,1150821.256153,0
+TTEK.US,D,20231115,000000,31.9135,32.279,31.3972,31.4232,2052415.9051526,0
+TTEK.US,D,20231116,000000,31.7643,33.6593,31.7643,32.5152,3193372.6338191,0
+TTEK.US,D,20231117,000000,32.5688,33.2023,32.5362,32.7873,1420909.9038251,0
+TTEK.US,D,20231120,000000,32.8566,33.1468,32.685,32.7038,1372896.4941349,0
+TTEK.US,D,20231121,000000,32.7196,32.964,32.4655,32.6325,1191875.6168456,0
+TTEK.US,D,20231122,000000,32.8468,33.0515,32.5935,32.6802,981281.2990623,0
+TTEK.US,D,20231124,000000,32.5826,32.9275,32.3653,32.692,511646.20155241,0
+TTEK.US,D,20231127,000000,32.7078,33.4108,32.553,33.2958,2133331.2150962,0
+TTEK.US,D,20231128,000000,33.2738,33.2738,31.9273,32.007,1821317.0667339,0
+TTEK.US,D,20231129,000000,32.1182,32.2894,31.3463,31.4855,1997654.8561402,0
+TTEK.US,D,20231130,000000,31.4479,31.4835,30.7537,31.4577,2211287.8337644,0
+TTEK.US,D,20231201,000000,31.3105,32.6085,31.3105,32.3251,1788144.3203114,0
+TTEK.US,D,20231204,000000,32.0882,32.9834,32.0882,32.9099,1952855.979508,0
+TTEK.US,D,20231205,000000,32.8344,32.9756,32.4206,32.4503,856713.78822732,0
+TTEK.US,D,20231206,000000,32.534,32.7134,32.1805,32.2374,854124.69368512,0
+TTEK.US,D,20231207,000000,32.3331,32.8324,32.1887,32.8324,1191320.323073,0
+TTEK.US,D,20231208,000000,32.7727,33.1214,32.6612,32.9676,1110937.7354316,0
+TTEK.US,D,20231211,000000,32.9716,33.3017,32.8819,32.8959,1171884.5182183,0
+TTEK.US,D,20231212,000000,32.9516,33.1286,32.7228,33.0331,765673.18033454,0
+TTEK.US,D,20231213,000000,33.0591,33.3255,32.5756,33.3255,1075318.8328461,0
+TTEK.US,D,20231214,000000,33.6716,33.7094,32.7287,33.0868,1573963.3595706,0
+TTEK.US,D,20231215,000000,33.0868,33.4449,32.87,32.9259,3353048.3626683,0
+TTEK.US,D,20231218,000000,33.0571,33.1496,32.4356,32.6912,1681363.0230757,0
+TTEK.US,D,20231219,000000,32.8999,32.9239,32.4793,32.7787,1109952.3712951,0
+TTEK.US,D,20231220,000000,32.5718,33.5067,32.4643,32.87,1582751.1989099,0
+TTEK.US,D,20231221,000000,33.0531,33.8011,32.9696,33.0948,1169989.200466,0
+TTEK.US,D,20231222,000000,33.0711,33.1963,32.7687,33.0191,1408412.1299108,0
+TTEK.US,D,20231226,000000,32.9039,33.2043,32.8084,33.1625,892518.70343039,0
+TTEK.US,D,20231227,000000,33.1665,33.5166,33.1506,33.4947,1011591.9155316,0
+TTEK.US,D,20231228,000000,33.5342,33.7443,33.0691,33.427,723136.61932174,0
+TTEK.US,D,20231229,000000,33.3415,33.435,32.9912,33.2043,679760.48784574,0
+TTEK.US,D,20240102,000000,32.9159,33.5147,32.9159,33.4529,1338757.9456734,0
+TTEK.US,D,20240103,000000,33.3117,33.4749,32.4384,32.4423,933004.0982816,0
+TTEK.US,D,20240104,000000,32.514,32.6916,32.4266,32.532,947186.30353123,0
+TTEK.US,D,20240105,000000,32.3389,32.7427,32.1262,32.1402,1303707.1356768,0
+TTEK.US,D,20240108,000000,32.2117,32.5081,32.1352,32.4803,743924.78618003,0
+TTEK.US,D,20240109,000000,32.2594,32.5648,32.0862,32.4901,647705.98920284,0
+TTEK.US,D,20240110,000000,32.7527,32.8859,32.3469,32.6275,1575270.4752618,0
+TTEK.US,D,20240111,000000,32.6275,32.9021,32.526,32.8464,1048065.4706844,0
+TTEK.US,D,20240112,000000,33.1266,33.4569,33.0551,33.2938,1230186.9054143,0
+TTEK.US,D,20240116,000000,33.0431,33.0938,32.1699,32.1779,1248788.1671738,0
+TTEK.US,D,20240117,000000,31.965,32.5121,31.9291,32.2217,800326.82825574,0
+TTEK.US,D,20240118,000000,32.2334,32.5518,32.1402,32.4583,735946.3530956,0
+TTEK.US,D,20240119,000000,32.4583,32.7218,31.6646,32.5458,1975122.192571,0
+TTEK.US,D,20240122,000000,32.7807,32.9377,32.4146,32.524,790015.69639931,0
+TTEK.US,D,20240123,000000,32.7487,32.7487,32.1739,32.1977,1026759.4849177,0
+TTEK.US,D,20240124,000000,32.4683,32.4683,31.8895,31.975,952057.82316501,0
+TTEK.US,D,20240125,000000,32.3389,32.3828,31.7621,32.2514,732427.19546542,0
+TTEK.US,D,20240126,000000,32.4206,32.4595,31.9311,32.1122,784812.37047468,0
+TTEK.US,D,20240129,000000,32.1122,32.4763,31.993,32.4723,927242.73450419,0
+TTEK.US,D,20240130,000000,32.5955,32.6972,32.2217,32.6235,998616.2786123,0
+TTEK.US,D,20240131,000000,32.7607,32.7607,31.436,31.4637,2089012.1882197,0
+TTEK.US,D,20240201,000000,32.4006,33.0191,31.5594,32.6752,3031191.23318,0
+TTEK.US,D,20240202,000000,32.6295,33.6499,32.2197,33.0771,1935702.5997449,0
+TTEK.US,D,20240205,000000,32.8819,33.0651,32.5718,32.8104,1678969.9958871,0
+TTEK.US,D,20240206,000000,32.8959,34.5828,32.8959,33.8586,3035213.1276145,0
+TTEK.US,D,20240207,000000,34.0757,34.7745,34.0737,34.6862,2205159.4721198,0
+TTEK.US,D,20240208,000000,34.6623,35.0759,34.4533,34.6165,1509401.8991609,0
+TTEK.US,D,20240209,000000,34.6165,35.5354,34.6165,35.4222,1573068.4880589,0
+TTEK.US,D,20240212,000000,35.5354,35.8855,35.3882,35.5095,1428224.9873687,0
+TTEK.US,D,20240213,000000,34.9998,35.7707,34.7745,34.9918,1025249.0322965,0
+TTEK.US,D,20240214,000000,35.3345,35.7348,35.1751,35.2147,1731574.5367163,0
+TTEK.US,D,20240215,000000,35.4877,36.135,35.452,35.9856,1870936.0361243,0
+TTEK.US,D,20240216,000000,35.8005,36.1172,35.6848,35.7368,890746.93750035,0
+TTEK.US,D,20240220,000000,35.5057,35.7368,35.1542,35.3345,1229529.7676954,0
+TTEK.US,D,20240221,000000,35.2147,35.4679,34.8104,34.9299,1005972.0553243,0
+TTEK.US,D,20240222,000000,34.9938,35.6571,34.9938,35.5235,1317084.3914904,0
+TTEK.US,D,20240223,000000,35.5934,35.7527,35.1232,35.2886,995997.22375038,0
+TTEK.US,D,20240226,000000,35.2307,35.6998,35.1372,35.42,828277.48399967,0
+TTEK.US,D,20240227,000000,35.5235,35.6359,34.8284,35.0218,1163410.7406898,0
+TTEK.US,D,20240228,000000,34.9039,35.1731,34.8304,35.0018,891389.50339943,0
+TTEK.US,D,20240229,000000,35.7985,35.7985,34.9089,35.3225,1284725.1744167,0
+TTEK.US,D,20240301,000000,35.3125,35.3581,34.9758,35.1612,1079380.1892475,0
+TTEK.US,D,20240304,000000,35.434,36.6211,35.3393,36.5017,1818531.7750271,0
+TTEK.US,D,20240305,000000,36.2806,36.7735,36.0575,36.2249,1436451.0473358,0
+TTEK.US,D,20240306,000000,36.3743,37.0016,36.3743,36.6551,935711.49029733,0
+TTEK.US,D,20240307,000000,36.8502,37.5237,36.6651,37.2149,1296160.8394018,0
+TTEK.US,D,20240308,000000,37.388,37.8762,37.0116,37.163,1526882.1575384,0
+TTEK.US,D,20240311,000000,37.0475,37.0475,36.2616,36.5237,1025249.0322965,0
+TTEK.US,D,20240312,000000,36.442,36.6131,36.3124,36.5754,623514.82417651,0
+TTEK.US,D,20240313,000000,36.675,36.7477,36.308,36.4817,852278.32433933,0
+TTEK.US,D,20240314,000000,36.5534,36.6611,35.5884,35.8005,1060575.0966074,0
+TTEK.US,D,20240315,000000,35.7228,36.0415,35.4799,35.6033,3706540.9878916,0
+TTEK.US,D,20240318,000000,35.5774,35.8025,35.1572,35.2546,1147296.3927521,0
+TTEK.US,D,20240319,000000,35.2087,35.7767,35.0813,35.6253,1088546.7934015,0
+TTEK.US,D,20240320,000000,35.5534,36.1032,35.416,36.0815,908372.31931013,0
+TTEK.US,D,20240321,000000,36.1172,36.6888,36.0355,36.4558,948828.87072142,0
+TTEK.US,D,20240322,000000,36.5534,36.5534,36.0056,36.1869,672846.81706876,0
+TTEK.US,D,20240325,000000,36.2566,36.411,36.0285,36.2289,667249.46568229,0
+TTEK.US,D,20240326,000000,36.2309,36.5047,35.9738,36.3443,733142.59061398,0
+TTEK.US,D,20240327,000000,36.6331,36.7885,36.3843,36.7805,837203.12594151,0
+TTEK.US,D,20240328,000000,36.8822,37.0713,36.6621,36.7945,1119565.6581701,0
+TTEK.US,D,20240401,000000,36.7745,37.6711,36.3573,37.6311,1845619.9437099,0
+TTEK.US,D,20240402,000000,37.3703,37.687,37.1112,37.6431,1518353.0992374,0
+TTEK.US,D,20240403,000000,37.5794,38.2247,37.4,37.9978,1718437.0761079,0
+TTEK.US,D,20240404,000000,38.2467,38.6034,37.7318,37.8899,1686896.1265463,0
+TTEK.US,D,20240405,000000,37.9219,38.6133,37.6988,38.446,1423820.6113821,0
+TTEK.US,D,20240408,000000,38.3481,38.6213,38.1809,38.5454,917815.02599888,0
+TTEK.US,D,20240409,000000,38.6389,38.8422,38.43,38.7468,1057989.7728728,0
+TTEK.US,D,20240410,000000,38.2247,38.7148,38.0176,38.2686,1193776.9994672,0
+TTEK.US,D,20240411,000000,38.402,38.6908,38.1112,38.6449,1242335.9052621,0
+TTEK.US,D,20240412,000000,38.43,38.7827,38.1072,38.2467,1468544.2019669,0
+TTEK.US,D,20240415,000000,38.408,38.7108,37.9409,38.2207,1530847.9939467,0
+TTEK.US,D,20240416,000000,38.2267,38.3441,37.3723,37.9099,1119656.0189997,0
+TTEK.US,D,20240417,000000,38.1052,38.1052,37.0783,37.149,1176578.3215748,0
+TTEK.US,D,20240418,000000,37.1929,37.6355,37.0375,37.2169,957458.32994415,0
+TTEK.US,D,20240419,000000,37.3663,37.5077,36.6371,36.7865,3658469.0265671,0
+TTEK.US,D,20240422,000000,36.9279,37.0635,36.5674,36.6691,1386682.310434,0
+TTEK.US,D,20240423,000000,36.7785,37.7725,36.5316,37.6371,1532845.9722892,0
+TTEK.US,D,20240424,000000,37.5217,37.8304,37.1789,37.7068,1158576.4363085,0
+TTEK.US,D,20240425,000000,37.4777,38.5364,37.3203,38.43,1321401.6311248,0
+TTEK.US,D,20240426,000000,38.2686,38.7567,38.1412,38.3461,1129886.872924,0
+TTEK.US,D,20240429,000000,38.3203,38.5974,37.5257,38.4855,1767688.7482628,0
+TTEK.US,D,20240430,000000,38.1272,39.139,38.0853,38.7883,2241415.4373096,0
+TTEK.US,D,20240501,000000,38.6509,38.8562,37.9978,38.3441,1958139.2566933,0
+TTEK.US,D,20240502,000000,38.5414,40.7028,38.5414,40.6888,2769775.2879161,0
+TTEK.US,D,20240503,000000,41.1927,41.5854,40.6102,41.3841,2022822.5505181,0
+TTEK.US,D,20240506,000000,41.6809,42.9159,41.6809,42.2545,1652639.3320519,0
+TTEK.US,D,20240507,000000,42.189,43.0753,41.8422,42.4059,2172570.5252791,0
+TTEK.US,D,20240508,000000,42.2347,42.5493,42.0316,42.2069,1309303.3200563,0
+TTEK.US,D,20240509,000000,42.3443,42.3443,41.8782,42.3024,938683.35758056,0
+TTEK.US,D,20240510,000000,42.3224,43.0514,42.2337,42.5752,1163099.4978325,0
+TTEK.US,D,20240513,000000,42.7426,42.7606,41.7785,41.8642,1387385.1168861,0
+TTEK.US,D,20240514,000000,41.8942,42.8195,41.436,42.4218,2666718.7618059,0
+TTEK.US,D,20240515,000000,43.0773,43.5185,42.858,43.2806,1427329.6235966,0
+TTEK.US,D,20240516,000000,43.3421,43.894,43.2307,43.5115,1427801.5079287,0
+TTEK.US,D,20240517,000000,43.5135,43.9563,43.1446,43.9265,1088059.1329994,0
+TTEK.US,D,20240520,000000,43.8526,43.9026,43.4178,43.6391,954267.02918767,0
+TTEK.US,D,20240521,000000,43.6391,43.7847,43.1246,43.5934,930764.29816998,0
+TTEK.US,D,20240522,000000,43.5694,44.1618,43.5694,43.9623,1030570.6908961,0
+TTEK.US,D,20240523,000000,44.0821,44.0821,42.9471,43.1087,1241995.0024316,0
+TTEK.US,D,20240524,000000,43.314,43.6771,42.9251,43.4598,1411111.3901065,0
+TTEK.US,D,20240528,000000,43.3399,43.3399,41.7304,42.586,1844072.0030371,0
+TTEK.US,D,20240529,000000,42.3068,42.3945,41.3953,41.4332,1467627.2362589,0
+TTEK.US,D,20240530,000000,41.6166,42.0246,41.2974,41.7024,1020669.2630463,0
+TTEK.US,D,20240531,000000,41.8081,42.0973,41.3154,41.7861,1429570.6596472,0
+TTEK.US,D,20240603,000000,42.0296,42.0296,40.8406,41.3433,1084720.221127,0
+TTEK.US,D,20240604,000000,41.2854,41.5029,40.8129,41.2894,1689278.8454215,0
+TTEK.US,D,20240605,000000,41.449,41.5728,41.1458,41.2137,980817.89596875,0
+TTEK.US,D,20240606,000000,41.0681,41.4829,40.6751,40.8406,880655.55317811,0
+TTEK.US,D,20240607,000000,40.7909,41.2397,40.4518,40.6074,1326320.0740437,0
+TTEK.US,D,20240610,000000,40.3002,41.1478,40.2023,40.8926,1015064.3028761,0
+TTEK.US,D,20240611,000000,40.8786,41.3313,40.5095,41.2017,1485951.1445075,0
+TTEK.US,D,20240612,000000,41.7084,43.0198,41.6765,42.5023,1616880.6076598,0
+TTEK.US,D,20240613,000000,42.2988,42.3371,41.7641,42.2111,1436579.3665505,0
+TTEK.US,D,20240614,000000,41.7701,41.9956,41.4252,41.6146,807911.39211439,0
+TTEK.US,D,20240617,000000,41.2834,41.7444,40.9006,41.4212,1436248.483392,0
+TTEK.US,D,20240618,000000,41.4212,41.5309,40.8009,41.4272,1197787.0071001,0
+TTEK.US,D,20240620,000000,41.4272,41.9617,41.1101,41.7304,1518663.4567708,0
+TTEK.US,D,20240621,000000,41.7861,42.1552,41.5151,42.0873,4168842.034694,0
+TTEK.US,D,20240624,000000,42.1432,43.4438,42.0633,42.8672,1438063.3273827,0
+TTEK.US,D,20240625,000000,42.8672,42.9361,42.0615,42.4464,953314.48676161,0
+TTEK.US,D,20240626,000000,42.2728,42.4544,41.9457,42.4144,795287.69827852,0
+TTEK.US,D,20240627,000000,42.566,43.1007,42.3661,42.8952,1776817.4943762,0
+TTEK.US,D,20240628,000000,42.8952,42.9002,40.4717,40.7869,3419481.9214951,0
+TTEK.US,D,20240701,000000,40.8906,40.9069,39.4224,39.4584,2582071.79446,0
+TTEK.US,D,20240702,000000,39.8394,40.1845,39.3228,39.9171,1802907.1300878,0
+TTEK.US,D,20240703,000000,39.8674,40.6313,39.5083,40.6213,816509.34085487,0
+TTEK.US,D,20240705,000000,40.6054,40.727,39.8932,40.3361,1427073.9958147,0
+TTEK.US,D,20240708,000000,40.6493,40.8726,40.3799,40.4937,1589101.4624873,0
+TTEK.US,D,20240709,000000,40.4937,40.4937,39.7256,39.8255,1144870.768642,0
+TTEK.US,D,20240710,000000,39.7755,40.021,39.6609,39.969,788504.59352875,0
+TTEK.US,D,20240711,000000,40.4438,40.6124,39.9331,40.4378,917007.58018522,0
+TTEK.US,D,20240712,000000,40.6134,41.1418,40.4638,40.5934,804883.30987576,0
+TTEK.US,D,20240715,000000,40.4198,41.2177,40.1646,40.6553,1164488.1292376,0
+TTEK.US,D,20240716,000000,40.9006,41.5908,40.691,41.2237,1670919.8435045,0
+TTEK.US,D,20240717,000000,41.0182,41.3038,40.027,40.0807,1756799.0632854,0
+TTEK.US,D,20240718,000000,40.0447,40.9585,40.0447,40.751,1352860.9140624,0
+TTEK.US,D,20240719,000000,40.741,40.741,39.995,40.2882,1035408.6037443,0
+TTEK.US,D,20240722,000000,40.6473,41.7512,40.0847,41.5568,1612163.0159602,0
+TTEK.US,D,20240723,000000,41.3973,42.0476,41.1674,41.6225,801343.86275578,0
+TTEK.US,D,20240724,000000,41.473,41.5838,40.9762,41.1021,1429721.0610829,0
+TTEK.US,D,20240725,000000,41.0921,41.7771,40.8866,41.5309,1798505.3814032,0
+TTEK.US,D,20240726,000000,42.0096,42.4364,40.9595,41.9976,1450997.8508524,0
+TTEK.US,D,20240729,000000,42.2868,42.6659,41.883,42.3567,1365534.7417102,0
+TTEK.US,D,20240730,000000,42.582,42.9751,41.9477,42.1931,1456412.3025373,0
+TTEK.US,D,20240731,000000,42.4863,43.1227,42.2648,42.5341,1877521.2823354,0
+TTEK.US,D,20240801,000000,44.3533,46.8626,44.2077,46.3719,3574560.8418386,0
+TTEK.US,D,20240802,000000,45.7536,45.8792,44.5728,45.8772,2909049.5290387,0
+TTEK.US,D,20240805,000000,43.9663,46.2143,43.338,44.9657,3040390.0894486,0
+TTEK.US,D,20240806,000000,45.0334,46.6459,44.8858,45.3128,2572019.9651745,0
+TTEK.US,D,20240807,000000,45.9391,46.5625,45.2349,45.608,1860370.5052851,0
+TTEK.US,D,20240808,000000,46.1484,46.4816,45.5491,46.2283,1262133.7546709,0
+TTEK.US,D,20240809,000000,45.9849,45.9998,44.8798,45.2569,1741031.9794436,0
+TTEK.US,D,20240812,000000,45.3465,45.4794,44.7262,44.9497,998886.12177672,0
+TTEK.US,D,20240813,000000,45.2489,45.4194,44.8321,44.9437,1252282.460633,0
+TTEK.US,D,20240814,000000,44.7482,45.592,44.7482,45.2629,1094526.3947342,0
+TTEK.US,D,20240815,000000,45.9679,45.9679,45.3967,45.6164,757805.54085653,0
+TTEK.US,D,20240816,000000,45.4905,45.7931,45.4406,45.7402,766147.15982624,0
+TTEK.US,D,20240819,000000,45.7642,46.5351,45.5644,46.4892,1087915.3479835,0
+TTEK.US,D,20240820,000000,46.4472,46.6429,46.0657,46.4772,1270684.9261658,0
+TTEK.US,D,20240821,000000,46.605,46.8926,46.0538,46.8926,1066745.8611864,0
+TTEK.US,D,20240822,000000,46.9345,47.0743,46.5591,46.8507,685735.15463195,0
+TTEK.US,D,20240823,000000,46.8826,47.3979,46.6909,47.0763,769341.60934766,0
+TTEK.US,D,20240826,000000,47.4718,48.1948,46.6439,46.9385,696890.69308606,0
+TTEK.US,D,20240827,000000,46.7947,47.342,46.4951,47.2561,1449809.4271512,0
+TTEK.US,D,20240828,000000,47.2781,47.297,46.6824,46.7788,642339.70948756,0
+TTEK.US,D,20240829,000000,46.9166,47.6116,46.617,47.1143,937786.23442526,0
+TTEK.US,D,20240830,000000,47.1043,47.5497,46.7907,47.4818,871163.43609929,0
+TTEK.US,D,20240903,000000,47.4119,47.4119,46.3254,46.5551,1219954.2638601,0
+TTEK.US,D,20240904,000000,46.4013,46.7488,46.0118,46.599,710419.53729745,0
+TTEK.US,D,20240905,000000,46.4352,46.581,46.1237,46.581,855316.36284649,0
+TTEK.US,D,20240906,000000,46.619,46.8217,44.9453,44.9833,748382.41546576,0
+TTEK.US,D,20240909,000000,45.0871,46.0258,44.9673,45.5265,972935.19310919,0
+TTEK.US,D,20240910,000000,45.7961,46.3853,45.6563,46.3354,1067215.5153637,0
+TTEK.US,D,20240911,000000,46.4252,46.7947,45.7562,46.625,1056100.032703,0
+TTEK.US,D,20240912,000000,46.4852,46.625,45.4366,45.9958,1167782.594388,0
+TTEK.US,D,20240913,000000,46.1656,46.9345,45.7062,46.1756,868853.21821655,0
+TTEK.US,D,20240916,000000,46.2655,46.7847,45.9459,46.5351,821982.93299714,0
+TTEK.US,D,20240917,000000,46.6649,46.8247,45.7462,46.2954,1011681.1620379,0
+TTEK.US,D,20240918,000000,46.3254,46.4352,45.6164,45.6863,1325238.9139488,0
+TTEK.US,D,20240919,000000,46.6949,46.6949,45.906,46.625,956384.13928788,0
+TTEK.US,D,20240920,000000,46.2954,46.2954,45.7861,46.0458,2651122.7261708,0
+TTEK.US,D,20240923,000000,46.2155,46.7438,45.9859,46.7248,892062.54629113,0
+TTEK.US,D,20240924,000000,46.6649,47.4738,46.595,47.0344,941418.29348927,0
+TTEK.US,D,20240925,000000,47.1343,47.309,46.7648,47.1043,790363.89110412,0
+TTEK.US,D,20240926,000000,47.4338,47.4338,46.3553,46.585,1875762.733869,0
+TTEK.US,D,20240927,000000,46.7049,46.8447,45.7462,46.3354,943798.6090104,0
+TTEK.US,D,20240930,000000,46.3354,47.1642,45.9259,47.0943,951510.35062935,0
+TTEK.US,D,20241001,000000,47.0244,47.1243,46.595,46.9745,992999.14000923,0
+TTEK.US,D,20241002,000000,47.0843,47.1592,46.3653,46.8147,1078372.0552126,0
+TTEK.US,D,20241003,000000,47.0843,48.4175,46.9245,48.1628,1866978.4983826,0
+TTEK.US,D,20241004,000000,48.3126,48.5189,47.4139,48.3026,1511831.8176084,0
+TTEK.US,D,20241007,000000,48.1528,48.2467,47.5546,47.9431,1293534.7534948,0
+TTEK.US,D,20241008,000000,48.2627,49.6707,48.0531,49.6108,1713435.6298342,0
+TTEK.US,D,20241009,000000,49.5908,49.9603,49.0736,49.4311,1261650.3419707,0
+TTEK.US,D,20241010,000000,49.2313,49.5808,48.3625,48.6821,1316531.7858645,0
+TTEK.US,D,20241011,000000,48.8618,49.2513,48.7919,49.2313,853318.58015206,0
+TTEK.US,D,20241014,000000,49.2313,49.2313,47.8333,48.9417,1634211.2789134,0
+TTEK.US,D,20241015,000000,49.0915,49.491,48.8668,48.9917,1178265.1955134,0
+TTEK.US,D,20241016,000000,49.1215,49.4211,48.782,48.7919,1495757.4277282,0
+TTEK.US,D,20241017,000000,48.8718,48.9817,48.4025,48.7919,1431197.5027609,0
+TTEK.US,D,20241018,000000,48.762,48.9617,48.1828,48.762,4708106.8818083,0
+TTEK.US,D,20241021,000000,48.8019,49.318,48.747,49.0616,1572979.9903753,0
+TTEK.US,D,20241022,000000,48.9317,49.0017,48.3625,48.7121,1054980.4732782,0
+TTEK.US,D,20241023,000000,48.6122,48.9118,47.9831,48.3326,777101.41791865,0
+TTEK.US,D,20241024,000000,48.4724,48.9417,48.1428,48.2627,893308.281465,0
+TTEK.US,D,20241025,000000,48.3426,48.5123,47.5037,47.8533,823929.64455502,0
+TTEK.US,D,20241028,000000,48.1029,48.8119,47.9631,48.4324,1937440.6445033,0
+TTEK.US,D,20241029,000000,48.5323,50.6194,48.5223,50.4496,1728242.2538541,0
+TTEK.US,D,20241030,000000,50.3697,50.6044,49.7406,49.9603,1041394.5495613,0
+TTEK.US,D,20241031,000000,49.8405,49.8405,48.7919,48.8119,1162672.4765485,0
+TTEK.US,D,20241101,000000,48.8419,49.3711,48.742,48.8519,746640.98984891,0
+TTEK.US,D,20241104,000000,48.9018,49.4211,48.5361,49.1614,1111130.6844271,0
+TTEK.US,D,20241105,000000,49.1015,50.3198,48.9417,50.2799,924877.2536163,0
+TTEK.US,D,20241106,000000,50.4197,51.1287,46.2155,46.7448,6191241.7276502,0
+TTEK.US,D,20241107,000000,47.3839,48.2327,46.7148,47.3889,2173154.9689698,0
+TTEK.US,D,20241108,000000,47.4738,47.6236,46.6749,46.7448,2720652.5737008,0
+TTEK.US,D,20241111,000000,46.7348,48.6621,46.6649,48.053,1814259.065936,0
+TTEK.US,D,20241112,000000,48.0729,48.4125,47.7134,48.1928,2595955.8847493,0
+TTEK.US,D,20241113,000000,48.003,48.2327,47.2241,47.284,2649788.8682516,0
+TTEK.US,D,20241114,000000,43.04,44.5678,40.7731,40.9029,9908637.6566457,0
+TTEK.US,D,20241115,000000,41.1826,41.6819,40.0541,41.2125,4182053.146059,0
+TTEK.US,D,20241118,000000,41.5421,42.0942,40.9728,41.0627,3537905.9188955,0
+TTEK.US,D,20241119,000000,40.843,41.8217,40.3937,40.6833,2601224.2229725,0
+TTEK.US,D,20241120,000000,40.6633,41.602,39.8544,40.164,2891959.1852148,0
+TTEK.US,D,20241121,000000,40.3038,41.1426,40.0042,40.7332,3011295.4076184,0
+TTEK.US,D,20241122,000000,40.843,41.4422,40.6034,40.9029,3808177.3776989,0
+TTEK.US,D,20241125,000000,41.0927,41.8416,41.0178,41.1626,3533542.8416025,0
+TTEK.US,D,20241126,000000,41.5421,42.2211,41.2824,41.582,1979469.1856988,0
+TTEK.US,D,20241127,000000,41.64,42.2,41.43,41.47,1710542,0
+TTEK.US,D,20241129,000000,41.58,41.97,41.45,41.51,1335703,0
+TTEK.US,D,20241202,000000,41.33,41.85,40.56,41.77,2199956,0
+TTEK.US,D,20241203,000000,41.8,42.66,41.56,42.34,2612559,0
+TTEK.US,D,20241204,000000,42.6,42.935,42.335,42.8,1649375,0
+TTEK.US,D,20241205,000000,42.53,43.5,42.53,42.94,3032437,0
+TTEK.US,D,20241206,000000,43.11,43.27,42.45,42.69,1811260,0
+TTEK.US,D,20241209,000000,42.71,43.04,42.02,42.3,1822621,0
+TTEK.US,D,20241210,000000,42.3,42.58,41.93,42.41,1464274,0
+TTEK.US,D,20241211,000000,42.39,42.83,42.0358,42.24,1800482,0
+TTEK.US,D,20241212,000000,42.16,42.45,41.54,41.75,1432983,0
+TTEK.US,D,20241213,000000,41.65,42.21,41.19,42.04,1464536,0
+TTEK.US,D,20241216,000000,42.02,42.645,41.37,41.54,1809317,0
+TTEK.US,D,20241217,000000,41.26,41.81,40.98,41.49,2486253,0
+TTEK.US,D,20241218,000000,41.45,42.07,40.65,40.77,1773073,0
+TTEK.US,D,20241219,000000,40.83,41.52,40.03,40.3,2170465,0
+TTEK.US,D,20241220,000000,40.01,40.81,39.714,40.2,4403491,0
+TTEK.US,D,20241223,000000,39.93,40.1,39.43,39.83,1519885,0
+TTEK.US,D,20241224,000000,39.66,39.91,39.19,39.9,454629,0
+TTEK.US,D,20241226,000000,39.91,40.26,39.643,40.22,947157,0
+TTEK.US,D,20241227,000000,39.97,40.39,39.55,39.83,743606,0
+TTEK.US,D,20241230,000000,39.52,39.88,39.34,39.8,887306,0
+TTEK.US,D,20241231,000000,39.87,40.07,39.57,39.84,1218271,0
+TTEK.US,D,20250102,000000,40.1,40.68,39.73,39.88,1053537,0
+TTEK.US,D,20250103,000000,39.94,40.4,39.63,40.23,1055071,0
+TTEK.US,D,20250106,000000,39.97,40.13,39.42,39.54,2079678,0
+TTEK.US,D,20250107,000000,39.5,39.75,39.33,39.53,1382325,0
+TTEK.US,D,20250108,000000,39.49,40,39.3701,39.92,1601134,0
+TTEK.US,D,20250110,000000,39.57,41.4,39.475,41.02,2534049,0
+TTEK.US,D,20250113,000000,40.92,41.87,40.785,41.8,1332872,0
+TTEK.US,D,20250114,000000,41.8,41.97,41.18,41.81,1187620,0
+TTEK.US,D,20250115,000000,42.59,42.72,41.75,41.88,1141026,0
+TTEK.US,D,20250116,000000,41.78,42.72,41.78,42.34,1187341,0
+TTEK.US,D,20250117,000000,42.63,42.85,42.35,42.58,1259602,0
+TTEK.US,D,20250121,000000,42.61,42.98,42.02,42.31,2064713,0
+TTEK.US,D,20250122,000000,42.29,42.61,41.74,41.78,1483341,0
+TTEK.US,D,20250123,000000,41.73,41.89,39.13,39.38,4816446,0
+TTEK.US,D,20250124,000000,39.44,39.51,37.51,38.37,8226223,0
+TTEK.US,D,20250127,000000,38.4,39.01,38.05,38.59,3944476,0
+TTEK.US,D,20250128,000000,38.79,39.06,38.14,38.77,4097544,0
+TTEK.US,D,20250129,000000,38.47,38.78,37.54,37.67,4643762,0
+TTEK.US,D,20250130,000000,36.09,37.04,31.09,36.57,17491078,0
+TTEK.US,D,20250131,000000,36.47,37.34,35.87,36.8,6061772,0
+TTEK.US,D,20250203,000000,35.57,35.76,33.47,34.21,8569245,0
+TTEK.US,D,20250204,000000,34.28,35.05,33.83,34.54,4443683,0
+TTEK.US,D,20250205,000000,34.79,34.79,33.675,34.09,2904757,0
+TTEK.US,D,20250206,000000,33.54,34.22,33.22,33.78,2716941,0
+TTEK.US,D,20250207,000000,33.28,33.55,32.55,33.4,4317949,0
+TTEK.US,D,20250210,000000,33.51,33.51,32.94,33.22,3934232,0
+TTEK.US,D,20250211,000000,33.16,33.16,32.03,32.25,2407432,0
+TTEK.US,D,20250212,000000,31.845,32.38,31.35,31.45,2411478,0
+TTEK.US,D,20250213,000000,31.55,31.71,30.745,30.78,2558023,0
+TTEK.US,D,20250214,000000,30.75,31.09,30.42,30.6,3354874,0
+TTEK.US,D,20250218,000000,30.72,31.4575,30.46,30.53,2532855,0
+TTEK.US,D,20250219,000000,30.14,30.63,30.13,30.52,1794835,0
+TTEK.US,D,20250220,000000,30.4,30.67,29.95,29.96,2024265,0
+TTEK.US,D,20250221,000000,29.95,30.135,29.23,29.93,3064442,0
+TTEK.US,D,20250224,000000,29.92,30.52,29.77,30.02,2500501,0
+TTEK.US,D,20250225,000000,29.93,30.54,29.77,30.14,2998645,0
+TTEK.US,D,20250226,000000,30.07,30.58,29.56,29.64,1549973,0
+TTEK.US,D,20250227,000000,29.76,29.84,29.2,29.71,3836526,0
+TTEK.US,D,20250228,000000,29.59,29.79,28.975,29.19,4336199,0
+TTEK.US,D,20250303,000000,29.16,29.2,28.17,28.26,5329937,0
+TTEK.US,D,20250304,000000,28.4,29.88,28.4,29.13,3700407,0
+TTEK.US,D,20250305,000000,29.13,29.39,28.64,28.94,2181096,0
+TTEK.US,D,20250306,000000,28.63,29.03,28.37,28.57,1781320,0
+TTEK.US,D,20250307,000000,28.5,30.4,28.5,30.02,4030057,0
+TTEK.US,D,20250310,000000,29.86,30.595,29.77,30.01,2982473,0
+TTEK.US,D,20250311,000000,30,30.21,29.2,29.33,2222175,0
+TTEK.US,D,20250312,000000,29.36,29.5388,28.61,28.69,1690520,0
+TTEK.US,D,20250313,000000,28.46,28.89,28.43,28.69,2185979,0
+TTEK.US,D,20250314,000000,28.88,29.26,28.8309,29.12,1693996,0
+TTEK.US,D,20250317,000000,29.25,29.76,29.25,29.44,1546720,0
+TTEK.US,D,20250318,000000,29.28,29.74,29.06,29.72,1797035,0
+TTEK.US,D,20250319,000000,29.77,30.46,29.77,30.35,2902758,0
+TTEK.US,D,20250320,000000,29.745,30.01,29,29.26,4203513,0
+TTEK.US,D,20250321,000000,29.05,29.34,28.71,29.04,4631785,0
+TTEK.US,D,20250324,000000,29.27,29.49,29.1,29.37,1952649,0
+TTEK.US,D,20250325,000000,29.5,29.835,29.02,29.44,2035765,0
+TTEK.US,D,20250326,000000,29.44,29.59,29.14,29.33,1190584,0
+TTEK.US,D,20250327,000000,29.49,29.81,29.34,29.5,1391131,0
+TTEK.US,D,20250328,000000,29.42,29.63,29.12,29.15,1151746,0
+TTEK.US,D,20250331,000000,28.99,29.48,28.65,29.25,1505279,0
+TTEK.US,D,20250401,000000,29.25,29.59,28.9519,29.55,1572306,0
+TTEK.US,D,20250402,000000,29.32,30.89,28.84,30.825,3893184,0
+TTEK.US,D,20250403,000000,30.47,30.795,29.85,30.01,3185783,0
+TTEK.US,D,20250404,000000,28.92,30.425,28.73,29.1,2658651,0
+TTEK.US,D,20250407,000000,28.05,29.14,27.27,28.21,2890885,0
+TTEK.US,D,20250408,000000,28.93,29.94,27.83,28.01,2817030,0
+TTEK.US,D,20250409,000000,27.79,29.9,27.3,29.87,2820433,0
+TTEK.US,D,20250410,000000,29.51,29.79,28.41,29.26,2647763,0
+TTEK.US,D,20250411,000000,29.44,30.4612,29.05,30.19,1957713,0
+TTEK.US,D,20250414,000000,30.29,30.5,29.85,30.42,1423729,0
+TTEK.US,D,20250415,000000,30.44,30.55,29.92,29.98,1159885,0
+TTEK.US,D,20250416,000000,29.92,30.43,29.56,29.85,1137965,0
+TTEK.US,D,20250417,000000,30.05,30.365,29.805,30.22,1045191,0
+TTEK.US,D,20250421,000000,30.23,30.23,29.64,30,1210546,0
+TTEK.US,D,20250422,000000,30.29,30.805,30.15,30.65,1419098,0
+TTEK.US,D,20250423,000000,31.12,31.3,30.53,30.92,2057243,0
+TTEK.US,D,20250424,000000,31.1,31.58,30.7,31.5,1299926,0
+TTEK.US,D,20250425,000000,31.38,31.51,30.855,31.21,1017832,0
+TTEK.US,D,20250428,000000,31.28,31.6,30.74,31.2,2170921,0
+TTEK.US,D,20250429,000000,31.21,31.41,30.85,31.27,1468946,0
+TTEK.US,D,20250430,000000,31.03,31.22,30.43,31.19,1783976,0
+TTEK.US,D,20250501,000000,31.22,31.385,30.74,31.21,1153150,0
+TTEK.US,D,20250502,000000,31.52,31.63,30.94,30.98,1589091,0
+TTEK.US,D,20250505,000000,30.9,31.08,30.53,30.58,1579180,0
+TTEK.US,D,20250506,000000,30.58,30.9825,30.32,30.57,2322435,0
+TTEK.US,D,20250507,000000,30.63,30.94,30.19,30.88,3203722,0
+TTEK.US,D,20250508,000000,34.27,35.335,33.1,34.88,6569631,0
+TTEK.US,D,20250509,000000,34.94,35.72,34.28,35.44,5314938,0
+TTEK.US,D,20250512,000000,36.03,36.12,34.935,34.99,5168675,0
+TTEK.US,D,20250513,000000,35,35.32,34.69,35.04,2786126,0
+TTEK.US,D,20250514,000000,35.04,35.39,34.64,34.74,2498254,0
+TTEK.US,D,20250515,000000,34.88,35.52,34.68,35.18,1785827,0
+TTEK.US,D,20250516,000000,35.13,35.455,34.84,35.37,1709154,0
+TTEK.US,D,20250519,000000,34.93,35.34,34.66,35.27,1317123,0
+TTEK.US,D,20250520,000000,35.24,35.76,35.145,35.45,1538797,0
+TTEK.US,D,20250521,000000,35.3,35.63,35.2,35.6,2498838,0
+TTEK.US,D,20250522,000000,35.66,35.81,35.21,35.45,2460694,0
+TTEK.US,D,20250523,000000,34.98,35.55,34.78,35.42,2024442,0
+TTEK.US,D,20250527,000000,35.67,36.245,34.83,36.2,2105134,0
+TTEK.US,D,20250528,000000,36.24,36.365,35.52,35.62,1994827,0
+TTEK.US,D,20250529,000000,35.62,35.72,35.08,35.1,2100397,0
+TTEK.US,D,20250530,000000,35.1,35.1,34.46,34.94,2683944,0
+TTEK.US,D,20250602,000000,34.75,34.94,34.12,34.53,2130816,0
+TTEK.US,D,20250603,000000,34.24,35.17,34.01,35.08,1909058,0
+TTEK.US,D,20250604,000000,35.2,35.69,34.96,35.32,1811489,0
+TTEK.US,D,20250605,000000,35.39,35.51,34.94,35.22,1738887,0
+TTEK.US,D,20250606,000000,35.465,35.97,35.4,35.59,1604350,0
+TTEK.US,D,20250609,000000,35.8,35.95,34.88,35.27,1966917,0
+TTEK.US,D,20250610,000000,35.24,35.635,35.01,35.46,2090922,0
+TTEK.US,D,20250611,000000,35.46,35.76,35.15,35.63,2229843,0
+TTEK.US,D,20250612,000000,35.59,36.35,35.51,36.25,1940733,0
+TTEK.US,D,20250613,000000,35.82,36.55,35.82,36.06,1913285,0
+TTEK.US,D,20250616,000000,36.15,36.23,35.68,35.96,1496351,0
+TTEK.US,D,20250617,000000,35.61,35.9,35.28,35.685,1538551,0
+TTEK.US,D,20250618,000000,35.66,35.85,35.28,35.51,1422461,0
+TTEK.US,D,20250620,000000,35.62,35.7,34.83,35.19,4048929,0
+TTEK.US,D,20250623,000000,35.21,35.45,35.03,35.39,1248350,0
+TTEK.US,D,20250624,000000,35.22,35.78,35.22,35.73,1450826,0
+TTEK.US,D,20250625,000000,36,36.67,35.345,35.99,2858244,0
+TTEK.US,D,20250626,000000,36.25,36.54,35.74,36.05,2217606,0
+TTEK.US,D,20250627,000000,36.22,36.23,35.55,35.64,2886101,0
+TTEK.US,D,20250630,000000,35.78,36.02,35.53,35.96,1511053,0
+TTEK.US,D,20250701,000000,35.95,36.415,35.635,36.1,1481303,0
+TTEK.US,D,20250702,000000,36.1,36.75,35.765,36.6,1467747,0
+TTEK.US,D,20250703,000000,36.7,36.99,36.58,36.6,1552388,0
+TTEK.US,D,20250707,000000,36.43,36.82,36.27,36.4,1075574,0
+TTEK.US,D,20250708,000000,36.26,36.88,36.25,36.37,2760881,0
+TTEK.US,D,20250709,000000,36.52,36.685,35.89,36.31,1511021,0
+TTEK.US,D,20250710,000000,36.23,36.9,36.2,36.52,1216789,0
+TTEK.US,D,20250711,000000,36.43,36.66,36.2,36.59,1672690,0
+TTEK.US,D,20250714,000000,36.5,37.345,36.34,37.24,1471885,0
+TTEK.US,D,20250715,000000,37.22,37.46,36.635,36.66,1553836,0
+TTEK.US,D,20250716,000000,36.71,37.19,36.48,37.14,1408706,0
+TTEK.US,D,20250717,000000,37.36,38.14,37.315,38.02,1842365,0
+TTEK.US,D,20250718,000000,38.22,38.47,37.96,38.17,1709457,0
+TTEK.US,D,20250721,000000,38.17,38.35,37.8,37.91,1854305,0
+TTEK.US,D,20250722,000000,37.96,38.455,37.87,38.11,1734593,0
+TTEK.US,D,20250723,000000,38.25,38.58,38.115,38.335,1321904,0
+TTEK.US,D,20250724,000000,38.39,38.6,38.175,38.27,1333653,0
+TTEK.US,D,20250725,000000,38.41,38.51,38.115,38.3,1463976,0
+TTEK.US,D,20250728,000000,38.3,38.34,37.48,37.56,1711038,0
+TTEK.US,D,20250729,000000,37.56,37.855,37.375,37.54,1492734,0
+TTEK.US,D,20250730,000000,37.54,37.71,37.08,37.14,1867326,0
+TTEK.US,D,20250731,000000,38.24,38.655,36.43,36.74,3915172,0
+TTEK.US,D,20250801,000000,37.02,37.13,35.505,35.88,2565053,0
+TTEK.US,D,20250804,000000,35.72,36.565,35.615,36.55,2225599,0
+TTEK.US,D,20250805,000000,36.87,37.47,36.87,37.37,2204351,0
+TTEK.US,D,20250806,000000,37.31,37.715,37.1,37.27,3141909,0
+TTEK.US,D,20250807,000000,37.5,37.88,36.79,37.24,2036444,0
+TTEK.US,D,20250808,000000,37.39,37.68,36.815,36.87,1692464,0
+TTEK.US,D,20250811,000000,36.91,37.31,36.75,36.82,1406808,0
+TTEK.US,D,20250812,000000,36.8,36.87,36.3,36.74,1852736,0
+TTEK.US,D,20250813,000000,36.74,37.21,36.57,37.13,1339103,0
+TTEK.US,D,20250814,000000,36.89,37.02,35.8,35.86,1725041,0
+TTEK.US,D,20250815,000000,35.71,35.935,35.17,35.8,2527927,0
+TTEK.US,D,20250818,000000,35.89,36.13,35.44,35.61,1588347,0
+TTEK.US,D,20250819,000000,35.87,36.38,35.701,35.94,1836242,0
+TTEK.US,D,20250820,000000,36.03,36.84,35.54,35.66,1765371,0
+TTEK.US,D,20250821,000000,35.46,35.835,35.28,35.81,1226678,0
+TTEK.US,D,20250822,000000,36,36.975,35.93,36.82,1374948,0
+TTEK.US,D,20250825,000000,36.76,36.97,36.29,36.34,1099681,0
+TTEK.US,D,20250826,000000,36.24,36.85,36.22,36.81,2041551,0
+TTEK.US,D,20250827,000000,36.91,37.17,36.72,36.98,2528769,0
+TTEK.US,D,20250828,000000,36.91,36.97,36.36,36.91,2372721,0
+TTEK.US,D,20250829,000000,36.91,37.09,36.2,36.42,2744867,0
+TTEK.US,D,20250902,000000,36.37,36.64,36,36.42,1693564,0
+TTEK.US,D,20250903,000000,36.3,36.42,35.515,35.96,2490722,0
+TTEK.US,D,20250904,000000,35.92,35.99,35.325,35.66,2215955,0
+TTEK.US,D,20250905,000000,35.92,36.275,35.475,36.09,3259631,0
+TTEK.US,D,20250908,000000,36.03,36.085,35.205,35.71,2225112,0
+TTEK.US,D,20250909,000000,35.71,35.78,34.94,35.1,2596570,0
+TTEK.US,D,20250910,000000,34.83,35.82,34.67,35.66,2293825,0
+TTEK.US,D,20250911,000000,35.495,36.23,35.35,36.19,1399454,0
+TTEK.US,D,20250912,000000,36.15,36.32,35.93,36.14,1229454,0
+TTEK.US,D,20250915,000000,36.31,36.8,36.15,36.24,2466915,0
+TTEK.US,D,20250916,000000,36.2,36.6164,35.96,36.47,2031045,0
+TTEK.US,D,20250917,000000,36.53,36.86,36.06,36.11,2443207,0
+TTEK.US,D,20250918,000000,36.2,36.68,36.04,36.53,1663984,0
+TTEK.US,D,20250919,000000,36.66,36.895,35.56,36.06,4022130,0
+TTEK.US,D,20250922,000000,35.81,35.85,34.845,35.22,2821079,0
+TTEK.US,D,20250923,000000,35.36,35.585,34.26,34.28,2185282,0
+TTEK.US,D,20250924,000000,34.28,34.39,33.63,33.64,1778725,0
+TTEK.US,D,20250925,000000,33.31,33.77,32.95,33.1,2359202,0
+TTEK.US,D,20250926,000000,33.04,33.46,32.9125,33.33,1581213,0
+TTEK.US,D,20250929,000000,33.6,33.86,32.97,33.63,2364448,0
+TTEK.US,D,20250930,000000,33.63,33.77,33.15,33.38,2309281,0
+TTEK.US,D,20251001,000000,32.57,33.33,32.01,33.19,3836210,0
+TTEK.US,D,20251002,000000,33.08,33.84,32.67,33.68,3011935,0
+TTEK.US,D,20251003,000000,33.71,33.875,33.195,33.74,2150885,0
+TTEK.US,D,20251006,000000,33.86,34.14,33.67,33.87,1591880,0
+TTEK.US,D,20251007,000000,34.07,34.275,33.84,34.25,1879370,0
+TTEK.US,D,20251008,000000,34.56,34.87,34.01,34.84,1665473,0
+TTEK.US,D,20251009,000000,34.76,34.8,34.1,34.3,1711035,0
+TTEK.US,D,20251010,000000,34.33,34.6163,33.655,33.98,2147530,0
+TTEK.US,D,20251013,000000,33.95,34.66,33.77,34.57,2933922,0
+TTEK.US,D,20251014,000000,34.31,34.425,32.995,33.32,2830896,0
+TTEK.US,D,20251015,000000,33.43,33.93,32.47,32.5,2437530,0
+TTEK.US,D,20251016,000000,32.68,32.89,32.28,32.8,2656326,0
+TTEK.US,D,20251017,000000,32.71,33.03,32.46,32.69,2135481,0
+TTEK.US,D,20251020,000000,32.8,33.545,32.59,33.38,2068800,0
+TTEK.US,D,20251021,000000,33.76,34.035,33.04,33.96,1780847,0
+TTEK.US,D,20251022,000000,33.87,33.89,32.91,33.05,2035462,0
+TTEK.US,D,20251023,000000,33.1,33.88,33.06,33.76,1879484,0
+TTEK.US,D,20251024,000000,33.95,34.175,33.34,33.78,1922412,0
+TTEK.US,D,20251027,000000,33.79,33.79,33.11,33.48,2051076,0
+TTEK.US,D,20251028,000000,33.49,33.7,32.31,32.58,2099642,0
+TTEK.US,D,20251029,000000,32.33,32.83,31.61,31.85,2250426,0
+TTEK.US,D,20251030,000000,31.77,32.37,31.57,32.18,1764898,0
+TTEK.US,D,20251031,000000,32.18,32.18,31.74,31.98,1707477,0
+TTEK.US,D,20251103,000000,31.81,31.945,31.34,31.86,2143372,0
+TTEK.US,D,20251104,000000,31.86,32.185,31.685,32.09,1455827,0
+TTEK.US,D,20251105,000000,31.89,32.899,31.88,32.58,2015717,0
+TTEK.US,D,20251106,000000,32.58,33.17,31.89,31.93,1631881,0
+TTEK.US,D,20251107,000000,31.81,32.415,31.73,32.215,3842100,0
+TTEK.US,D,20251110,000000,32.3,32.53,31.18,32.07,5187057,0
+TTEK.US,D,20251111,000000,32.11,32.11,31.53,31.99,2297938,0
+TTEK.US,D,20251112,000000,32.15,32.6,31.87,32.45,3159571,0
+TTEK.US,D,20251113,000000,36,37.75,35.105,37.41,6250313,0
+TTEK.US,D,20251114,000000,37.38,37.63,35.8,36.21,4785313,0
+TTEK.US,D,20251117,000000,36.37,36.39,35.54,35.69,3218031,0
+TTEK.US,D,20251118,000000,35.65,35.85,35.36,35.64,2850618,0
+TTEK.US,D,20251119,000000,35.65,35.73,35.11,35.35,2780286,0
+TTEK.US,D,20251120,000000,35.55,36.03,35.02,35.19,3283808,0
+TTEK.US,D,20251121,000000,35.16,35.18,33.01,33.05,5007134,0
+TTEK.US,D,20251124,000000,33.08,33.295,32.43,32.7,4309458,0
+TTEK.US,D,20251125,000000,32.84,34.205,32.84,34.12,2940677,0
+TTEK.US,D,20251126,000000,34.29,35.03,34.29,34.78,2519095,0
+TTEK.US,D,20251128,000000,34.79,35.16,34.4,34.74,944503,0
+TTEK.US,D,20251201,000000,34.48,34.905,34.22,34.48,2356849,0
+TTEK.US,D,20251202,000000,34.48,34.905,34.13,34.6,1655619,0
+TTEK.US,D,20251203,000000,34.67,34.81,34.21,34.74,1482991,0
+TTEK.US,D,20251204,000000,34.77,35.6,34.58,35.36,2345726,0
+TTEK.US,D,20251205,000000,35.2,35.3,34.09,34.14,3098531,0
+TTEK.US,D,20251208,000000,34.03,34.575,33.25,33.58,1876987,0
+TTEK.US,D,20251209,000000,33.48,34.2,33.48,33.74,2061385,0
+TTEK.US,D,20251210,000000,33.74,34,33.27,33.9,2574773,0
+TTEK.US,D,20251211,000000,34.07,34.77,33.86,34.75,2053163,0
+TTEK.US,D,20251212,000000,34.83,35,34.405,34.56,2696125,0
+TTEK.US,D,20251215,000000,34.57,34.735,34.11,34.44,1611349,0
+TTEK.US,D,20251216,000000,34.34,34.48,34.04,34.15,1942209,0
+TTEK.US,D,20251217,000000,34,34.835,33.9,34.54,2921864,0
+TTEK.US,D,20251218,000000,34.54,35.21,34.42,34.51,2561424,0
+TTEK.US,D,20251219,000000,34.37,34.66,34.12,34.45,3703669,0
+TTEK.US,D,20251222,000000,34.33,34.71,34.17,34.44,1068524,0
+TTEK.US,D,20251223,000000,34.5,34.92,34.09,34.41,1177520,0
+TTEK.US,D,20251224,000000,34.32,34.425,34.085,34.18,499895,0
+TTEK.US,D,20251226,000000,34.2,34.2,33.89,34.03,725432,0
+TTEK.US,D,20251229,000000,34.04,34.2199,33.92,34.11,854845,0
+TTEK.US,D,20251230,000000,34.11,34.27,33.845,33.97,1044022,0
+TTEK.US,D,20251231,000000,33.97,34.13,33.515,33.54,908784,0
+TTEK.US,D,20260102,000000,33.62,33.79,33.325,33.65,995781,0
+TTEK.US,D,20260105,000000,33.57,35.3,33.25,34.93,2729572,0
+TTEK.US,D,20260106,000000,34.73,34.915,34.315,34.77,1946197,0
+TTEK.US,D,20260107,000000,34.59,34.79,33.73,33.78,2077964,0
+TTEK.US,D,20260108,000000,33.83,36.3,33.83,35.5,2591319,0
+TTEK.US,D,20260109,000000,35.45,36.38,35.385,36.33,1927866,0
+TTEK.US,D,20260112,000000,36.3,36.35,35.66,35.85,2284354,0
+TTEK.US,D,20260113,000000,35.88,36.55,35.79,36.37,2316236,0
+TTEK.US,D,20260114,000000,36.29,36.77,35.95,36.43,2030508,0
+TTEK.US,D,20260115,000000,36.57,37.32,36.29,37.17,2430510,0
+TTEK.US,D,20260116,000000,37.15,37.45,36.83,37.27,1813070,0
+TTEK.US,D,20260120,000000,37.26,37.44,35.9,36.01,1771444,0
+TTEK.US,D,20260121,000000,36.07,36.765,35.9,36.7,2102012,0
+TTEK.US,D,20260122,000000,36.86,37.4,36.85,37.15,2102407,0
+TTEK.US,D,20260123,000000,37.23,37.58,36.68,36.97,1513089,0
+TTEK.US,D,20260126,000000,36.98,37.15,36.635,36.68,1316788,0
+TTEK.US,D,20260127,000000,36.66,37.57,36.43,37.33,1959542,0
+TTEK.US,D,20260128,000000,37.35,37.42,36.74,37.1,2679747,0
+TTEK.US,D,20260129,000000,39.51,40.88,37.19,38.22,5095789,0
+TTEK.US,D,20260130,000000,37.93,38.71,37.4,37.66,3857631,0
+TTEK.US,D,20260202,000000,37.66,37.76,37.02,37.63,2715011,0
+TTEK.US,D,20260203,000000,37.63,39.06,37.6,39.02,4067145,0
+TTEK.US,D,20260204,000000,39.22,40.82,38.66,40.72,6272310,0
+TTEK.US,D,20260205,000000,40.71,41.315,40.27,40.7,3955439,0
+TTEK.US,D,20260206,000000,40.85,41.81,40.58,41.29,3731776,0
+TTEK.US,D,20260209,000000,41.31,42.33,41.31,42.09,2956122,0
+TTEK.US,D,20260210,000000,42.09,42.75,41.86,42.61,2382203,0
+TTEK.US,D,20260211,000000,42.81,43.14,39.62,40.42,5872001,0
+TTEK.US,D,20260212,000000,40.42,40.66,35.09,35.66,8384724,0
+TTEK.US,D,20260213,000000,35.63,37.73,35.56,36.695,3780879,0
+TTEK.US,D,20260217,000000,36.65,37.415,35.42,35.53,4152137,0
+TTEK.US,D,20260218,000000,35.69,37.21,35.69,36.98,2932736,0
diff --git a/daily/us/nasdaq stocks/3/tvacw.us.txt b/daily/us/nasdaq stocks/3/tvacw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3c251f9f93037d93e051467e99c8cc506c0b6f7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tvacw.us.txt	
@@ -0,0 +1,143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVACW.US,D,20250519,000000,0.22,0.23,0.18,0.18,600397,0
+TVACW.US,D,20250520,000000,0.19,0.19,0.19,0.19,100,0
+TVACW.US,D,20250522,000000,0.19,0.19,0.19,0.19,364000,0
+TVACW.US,D,20250527,000000,0.195049,0.195049,0.195049,0.195049,100,0
+TVACW.US,D,20250529,000000,0.1951,0.2,0.1501,0.199999,39700,0
+TVACW.US,D,20250530,000000,0.2,0.22,0.2,0.22,75100,0
+TVACW.US,D,20250602,000000,0.197599,0.22,0.197599,0.2,24353,0
+TVACW.US,D,20250603,000000,0.22,0.23,0.22,0.23,362020,0
+TVACW.US,D,20250605,000000,0.23,0.24,0.23,0.24,12383,0
+TVACW.US,D,20250606,000000,0.23,0.24,0.23,0.24,10531,0
+TVACW.US,D,20250609,000000,0.2399,0.2399,0.2101,0.2101,5667,0
+TVACW.US,D,20250610,000000,0.23,0.23,0.2117,0.22,124360,0
+TVACW.US,D,20250611,000000,0.23,0.3,0.2101,0.24,276505,0
+TVACW.US,D,20250613,000000,0.24,0.2749,0.24,0.24,20633,0
+TVACW.US,D,20250618,000000,0.2518,0.27,0.25,0.27,3600,0
+TVACW.US,D,20250620,000000,0.25,0.27,0.247649,0.26,221021,0
+TVACW.US,D,20250623,000000,0.264,0.2791,0.26,0.26,5478,0
+TVACW.US,D,20250624,000000,0.264,0.264,0.2535,0.2601,5308,0
+TVACW.US,D,20250625,000000,0.26,0.2601,0.242699,0.247399,36800,0
+TVACW.US,D,20250626,000000,0.25,0.2692,0.24,0.25,39344,0
+TVACW.US,D,20250627,000000,0.25,0.26,0.25,0.25,49875,0
+TVACW.US,D,20250630,000000,0.27,0.27,0.27,0.27,924,0
+TVACW.US,D,20250703,000000,0.26,0.26,0.2599,0.2599,200,0
+TVACW.US,D,20250708,000000,0.249999,0.25,0.249999,0.25,10020,0
+TVACW.US,D,20250710,000000,0.25,0.2501,0.25,0.25,600,0
+TVACW.US,D,20250711,000000,0.2377,0.2377,0.2252,0.2254,10625,0
+TVACW.US,D,20250715,000000,0.25,0.25,0.2499,0.2499,200,0
+TVACW.US,D,20250716,000000,0.25,0.25,0.25,0.25,300,0
+TVACW.US,D,20250721,000000,0.25,0.25,0.2499,0.25,1220,0
+TVACW.US,D,20250731,000000,0.23,0.25,0.2252,0.2299,16600,0
+TVACW.US,D,20250801,000000,0.2276,0.23,0.2276,0.2284,1951,0
+TVACW.US,D,20250805,000000,0.2252,0.2252,0.2199,0.22,10075,0
+TVACW.US,D,20250808,000000,0.24,0.24,0.24,0.24,897,0
+TVACW.US,D,20250828,000000,0.24,0.25,0.24,0.25,50049,0
+TVACW.US,D,20250829,000000,0.255,0.255,0.25,0.25,10392,0
+TVACW.US,D,20250903,000000,0.222302,0.24,0.2223,0.24,1131,0
+TVACW.US,D,20250909,000000,0.24,0.24,0.239899,0.239899,5014,0
+TVACW.US,D,20250912,000000,0.25,0.25,0.24,0.24,1998,0
+TVACW.US,D,20250916,000000,0.24,0.25,0.2399,0.25,37350,0
+TVACW.US,D,20250917,000000,0.25,0.26,0.25,0.25,138662,0
+TVACW.US,D,20250918,000000,0.269,0.27,0.254999,0.254999,1101,0
+TVACW.US,D,20250919,000000,0.27,0.27,0.27,0.27,1016,0
+TVACW.US,D,20250922,000000,0.2673,0.2673,0.255,0.255,400,0
+TVACW.US,D,20250923,000000,0.29,0.29,0.2551,0.2551,2601,0
+TVACW.US,D,20250924,000000,0.29,0.29,0.2551,0.2551,1782568,0
+TVACW.US,D,20250925,000000,1.07,1.25,1.05,1.12,2719323,0
+TVACW.US,D,20250926,000000,1.22,1.22,1.1,1.13,406772,0
+TVACW.US,D,20250929,000000,1.03,1.15,1.01,1.05,63588,0
+TVACW.US,D,20250930,000000,1.01,1.15,1.01,1.1,239757,0
+TVACW.US,D,20251001,000000,1.1,1.13,1.1,1.1,35038,0
+TVACW.US,D,20251002,000000,1.1038,1.17,1.1038,1.12,61536,0
+TVACW.US,D,20251003,000000,1.135,1.19,1.03,1.04,28821,0
+TVACW.US,D,20251006,000000,1.14,1.2,1.1,1.12,25155,0
+TVACW.US,D,20251007,000000,1.17,1.19,1.1,1.15,51243,0
+TVACW.US,D,20251008,000000,1.15,1.5,1.144,1.4199,575445,0
+TVACW.US,D,20251009,000000,1.39,1.55,1.33,1.35,371715,0
+TVACW.US,D,20251010,000000,1.38,1.42,1.2005,1.2796,106478,0
+TVACW.US,D,20251013,000000,1.35,1.45,1.27,1.4499,237764,0
+TVACW.US,D,20251014,000000,1.47,1.75,1.435,1.6,287659,0
+TVACW.US,D,20251015,000000,1.6688,1.68,1.51,1.545449,61188,0
+TVACW.US,D,20251016,000000,1.51,1.535,1.19,1.3,134743,0
+TVACW.US,D,20251017,000000,1.22,1.29,1.13,1.2608,36243,0
+TVACW.US,D,20251020,000000,1.45,1.45,1.2,1.25,121811,0
+TVACW.US,D,20251021,000000,1.191,1.28,1.191,1.23,10375,0
+TVACW.US,D,20251022,000000,1.29,1.4,1.215,1.25,81394,0
+TVACW.US,D,20251023,000000,1.25,1.27,1.25,1.25,6029,0
+TVACW.US,D,20251024,000000,1.24,1.3,1.24,1.3,18560,0
+TVACW.US,D,20251027,000000,1.25,1.35,1.25,1.3,288889,0
+TVACW.US,D,20251028,000000,1.35,1.4,1.23,1.4,89706,0
+TVACW.US,D,20251029,000000,1.4,1.42,1.31,1.4,53553,0
+TVACW.US,D,20251030,000000,1.4,1.44,1.29,1.37,266722,0
+TVACW.US,D,20251031,000000,1.22,1.37,1.22,1.37,33492,0
+TVACW.US,D,20251103,000000,1.33,1.36,1.21,1.27,49470,0
+TVACW.US,D,20251104,000000,1.21,1.42,1.21,1.33,56913,0
+TVACW.US,D,20251105,000000,1.25,1.44,1.25,1.44,95664,0
+TVACW.US,D,20251106,000000,1.4201,1.44,1.4,1.4,220907,0
+TVACW.US,D,20251107,000000,1.21,1.4,1.21,1.4,965,0
+TVACW.US,D,20251110,000000,1.4,1.45,1.39,1.39,93253,0
+TVACW.US,D,20251111,000000,1.555,1.65,1.38,1.58,85066,0
+TVACW.US,D,20251112,000000,1.56,1.57,1.41,1.45,13130,0
+TVACW.US,D,20251113,000000,1.39,1.45,1.38,1.4,41460,0
+TVACW.US,D,20251114,000000,1.39,1.45,1.35,1.45,10070,0
+TVACW.US,D,20251117,000000,1.5,1.5,1.29,1.35,45659,0
+TVACW.US,D,20251118,000000,1.39,1.39,1.39,1.39,1752,0
+TVACW.US,D,20251120,000000,1.4,1.4,1.13,1.17,124441,0
+TVACW.US,D,20251121,000000,1.2,1.224,0.8799,1.18,40436,0
+TVACW.US,D,20251124,000000,1.04,1.15,1.02,1.02,11672,0
+TVACW.US,D,20251125,000000,1.05,1.05,1.05,1.05,5503,0
+TVACW.US,D,20251126,000000,0.9894,1.1,0.88,1.1,43870,0
+TVACW.US,D,20251128,000000,1.08,1.08,1.0101,1.0101,718,0
+TVACW.US,D,20251201,000000,1.1,1.2,0.91,0.91,14043,0
+TVACW.US,D,20251202,000000,0.91,0.97,0.9,0.94,12537,0
+TVACW.US,D,20251203,000000,0.9,0.98,0.895,0.9,43188,0
+TVACW.US,D,20251204,000000,0.9,0.9016,0.87,0.9016,20502,0
+TVACW.US,D,20251205,000000,0.901,0.91,0.9,0.9,2599,0
+TVACW.US,D,20251208,000000,0.97,0.98,0.9024,0.98,534,0
+TVACW.US,D,20251209,000000,0.8006,0.95,0.8006,0.95,1707,0
+TVACW.US,D,20251210,000000,0.95,0.95,0.8306,0.95,2680,0
+TVACW.US,D,20251211,000000,0.95,0.95,0.8206,0.95,2664,0
+TVACW.US,D,20251212,000000,0.98,0.98,0.85,0.94,5261,0
+TVACW.US,D,20251215,000000,0.94,0.94,0.94,0.94,200,0
+TVACW.US,D,20251216,000000,0.925,0.925,0.925,0.925,300,0
+TVACW.US,D,20251217,000000,0.94,0.94,0.94,0.94,250,0
+TVACW.US,D,20251218,000000,0.8506,0.93,0.8406,0.8406,23895,0
+TVACW.US,D,20251219,000000,0.9198,0.9198,0.8006,0.91,30200,0
+TVACW.US,D,20251222,000000,0.89,0.89,0.89,0.89,117,0
+TVACW.US,D,20251223,000000,0.9176,0.9498,0.83,0.8996,16338,0
+TVACW.US,D,20251224,000000,0.9698,0.9698,0.92,0.95,20400,0
+TVACW.US,D,20251226,000000,1.14,1.19,0.86,0.95,2111,0
+TVACW.US,D,20251229,000000,0.95,0.95,0.95,0.95,111,0
+TVACW.US,D,20251230,000000,0.85,0.9498,0.85,0.9399,52970,0
+TVACW.US,D,20251231,000000,0.8451,0.9,0.72,0.9,40210,0
+TVACW.US,D,20260102,000000,0.92,0.92,0.8671,0.91,5001,0
+TVACW.US,D,20260105,000000,0.88,0.9,0.8749,0.9,35610,0
+TVACW.US,D,20260106,000000,0.9,0.9,0.8999,0.9,1394,0
+TVACW.US,D,20260107,000000,0.9,0.9,0.875,0.9,2824,0
+TVACW.US,D,20260108,000000,0.9423,0.9423,0.9423,0.9423,106,0
+TVACW.US,D,20260109,000000,0.9,0.91,0.9,0.91,1501,0
+TVACW.US,D,20260112,000000,0.92,0.98,0.91,0.9641,16855,0
+TVACW.US,D,20260113,000000,1.05,1.05,1.05,1.05,128,0
+TVACW.US,D,20260114,000000,0.855,1.05,0.855,1.03,2150,0
+TVACW.US,D,20260115,000000,0.97,1.01,0.8963,0.97,70206,0
+TVACW.US,D,20260116,000000,0.9692,0.9692,0.9692,0.9692,121,0
+TVACW.US,D,20260120,000000,0.97,0.97,0.97,0.97,417,0
+TVACW.US,D,20260121,000000,0.9688,0.97,0.947501,0.96,13951,0
+TVACW.US,D,20260122,000000,0.97,0.97,0.8851,0.97,34950,0
+TVACW.US,D,20260123,000000,0.97,0.97,0.97,0.97,102,0
+TVACW.US,D,20260127,000000,0.9,0.9,0.9,0.9,1317,0
+TVACW.US,D,20260129,000000,0.95,0.95,0.95,0.95,200,0
+TVACW.US,D,20260130,000000,0.9,0.9,0.9,0.9,300,0
+TVACW.US,D,20260202,000000,0.96,0.96,0.81,0.89001,31997,0
+TVACW.US,D,20260203,000000,0.82,0.9597,0.82,0.9597,550,0
+TVACW.US,D,20260204,000000,0.77,0.9,0.77,0.9,21438,0
+TVACW.US,D,20260205,000000,0.75,0.9,0.75,0.8999,137191,0
+TVACW.US,D,20260206,000000,0.85,0.91985,0.8006,0.88985,29982,0
+TVACW.US,D,20260209,000000,0.9,1.34,0.9,1.09,197362,0
+TVACW.US,D,20260210,000000,1,1.08,0.921,0.95,29196,0
+TVACW.US,D,20260211,000000,0.9999,1,0.95,1,6898,0
+TVACW.US,D,20260212,000000,0.91,1,0.9,0.9999,5698,0
+TVACW.US,D,20260213,000000,0.98,1,0.98,1,1874,0
+TVACW.US,D,20260217,000000,0.9145,1,0.9,0.95,4190,0
+TVACW.US,D,20260218,000000,0.95,0.95,0.9,0.95,18538,0
diff --git a/daily/us/nasdaq stocks/3/tvair.us.txt b/daily/us/nasdaq stocks/3/tvair.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..555e568e1027517d9cc6aabfe172212f38cafa10
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tvair.us.txt	
@@ -0,0 +1,71 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVAIR.US,D,20250702,000000,0.2,0.25,0.2,0.2,817424,0
+TVAIR.US,D,20250703,000000,0.2,0.2,0.2,0.2,50006,0
+TVAIR.US,D,20250707,000000,0.2,0.202,0.2,0.2,105700,0
+TVAIR.US,D,20250708,000000,0.21,0.21,0.21,0.21,150,0
+TVAIR.US,D,20250709,000000,0.2,0.2,0.16,0.184,636775,0
+TVAIR.US,D,20250714,000000,0.194,0.194,0.1939,0.1939,200,0
+TVAIR.US,D,20250716,000000,0.194,0.194,0.124,0.18,10104,0
+TVAIR.US,D,20250722,000000,0.17,0.17,0.17,0.17,200,0
+TVAIR.US,D,20250724,000000,0.16,0.17,0.16,0.17,3300,0
+TVAIR.US,D,20250728,000000,0.154,0.154,0.1392,0.15,4860,0
+TVAIR.US,D,20250729,000000,0.15,0.15,0.15,0.15,1250,0
+TVAIR.US,D,20250730,000000,0.16,0.16,0.1302,0.16,1710,0
+TVAIR.US,D,20250731,000000,0.15,0.15,0.15,0.15,800,0
+TVAIR.US,D,20250804,000000,0.14,0.14,0.14,0.14,500,0
+TVAIR.US,D,20250805,000000,0.138,0.15,0.13,0.15,3100,0
+TVAIR.US,D,20250806,000000,0.1302,0.1302,0.1301,0.1302,33271,0
+TVAIR.US,D,20250807,000000,0.1302,0.15,0.1302,0.1302,3209,0
+TVAIR.US,D,20250815,000000,0.15,0.15,0.15,0.15,1707,0
+TVAIR.US,D,20250825,000000,0.17,0.17,0.17,0.17,101,0
+TVAIR.US,D,20250903,000000,0.17,0.17,0.17,0.17,200,0
+TVAIR.US,D,20250905,000000,0.1508,0.17,0.15,0.17,1200,0
+TVAIR.US,D,20250908,000000,0.17,0.17,0.17,0.17,180,0
+TVAIR.US,D,20250915,000000,0.17,0.17,0.1508,0.157301,2127,0
+TVAIR.US,D,20250916,000000,0.1599,0.1599,0.1599,0.1599,276,0
+TVAIR.US,D,20250917,000000,0.15,0.16,0.15,0.16,3191,0
+TVAIR.US,D,20250918,000000,0.15,0.15,0.15,0.15,1000,0
+TVAIR.US,D,20250919,000000,0.15,0.15,0.15,0.15,3007,0
+TVAIR.US,D,20250922,000000,0.15,0.2,0.15,0.1771,248178,0
+TVAIR.US,D,20250923,000000,0.18,0.1807,0.18,0.1807,32272,0
+TVAIR.US,D,20250924,000000,0.19,0.19,0.19,0.19,10000,0
+TVAIR.US,D,20250925,000000,0.1899,0.1899,0.1899,0.1899,15000,0
+TVAIR.US,D,20250926,000000,0.168,0.19,0.16,0.19,900,0
+TVAIR.US,D,20250930,000000,0.1718,0.1718,0.170101,0.170101,217,0
+TVAIR.US,D,20251002,000000,0.18,0.18,0.18,0.18,513,0
+TVAIR.US,D,20251006,000000,0.19,0.2,0.1899,0.2,52306,0
+TVAIR.US,D,20251007,000000,0.232,0.2321,0.232,0.232,500,0
+TVAIR.US,D,20251008,000000,0.218,0.22,0.218,0.22,4000,0
+TVAIR.US,D,20251009,000000,0.23,0.23,0.21,0.21,16000,0
+TVAIR.US,D,20251014,000000,0.22,0.22,0.22,0.22,250000,0
+TVAIR.US,D,20251016,000000,0.23,0.235,0.23,0.23,75191,0
+TVAIR.US,D,20251017,000000,0.23,0.24,0.23,0.23,25200,0
+TVAIR.US,D,20251021,000000,0.23,0.235,0.23,0.23,10000,0
+TVAIR.US,D,20251022,000000,0.23,0.23,0.23,0.23,231227,0
+TVAIR.US,D,20251028,000000,0.2302,0.235,0.23,0.2349,110094,0
+TVAIR.US,D,20251031,000000,0.24,0.24,0.24,0.24,100,0
+TVAIR.US,D,20251104,000000,0.23,0.23,0.2135,0.23,1600,0
+TVAIR.US,D,20251105,000000,0.23,0.2399,0.23,0.23,285697,0
+TVAIR.US,D,20251106,000000,0.2351,0.2351,0.2344,0.2344,2500,0
+TVAIR.US,D,20251107,000000,0.22,0.23,0.22,0.23,7800,0
+TVAIR.US,D,20251111,000000,0.23,0.23,0.23,0.23,100,0
+TVAIR.US,D,20251113,000000,0.24,0.24,0.24,0.24,100,0
+TVAIR.US,D,20251121,000000,0.24,0.24,0.24,0.24,300,0
+TVAIR.US,D,20251201,000000,0.22,0.22,0.22,0.22,24683,0
+TVAIR.US,D,20251204,000000,0.21,0.22,0.21,0.21,13634,0
+TVAIR.US,D,20251205,000000,0.21,0.2288,0.21,0.21,20800,0
+TVAIR.US,D,20251208,000000,0.21,0.21,0.21,0.21,3319,0
+TVAIR.US,D,20251209,000000,0.22,0.22,0.22,0.22,500,0
+TVAIR.US,D,20251216,000000,0.21,0.21,0.21,0.21,8000,0
+TVAIR.US,D,20251219,000000,0.21,0.21,0.21,0.21,2000,0
+TVAIR.US,D,20251224,000000,0.21,0.21,0.21,0.21,1000,0
+TVAIR.US,D,20251230,000000,0.2101,0.2101,0.21,0.2101,1000,0
+TVAIR.US,D,20251231,000000,0.21,0.21,0.21,0.21,20500,0
+TVAIR.US,D,20260112,000000,0.22,0.22,0.21,0.22,696,0
+TVAIR.US,D,20260114,000000,0.21,0.21,0.21,0.21,100,0
+TVAIR.US,D,20260121,000000,0.22,0.22,0.22,0.22,2698,0
+TVAIR.US,D,20260129,000000,0.242,0.2429,0.242,0.2429,500,0
+TVAIR.US,D,20260202,000000,0.23,0.23,0.23,0.23,537533,0
+TVAIR.US,D,20260210,000000,0.24,0.2499,0.24,0.2499,200,0
+TVAIR.US,D,20260211,000000,0.2197,0.2197,0.19,0.19,200,0
+TVAIR.US,D,20260212,000000,0.1701,0.1701,0.1701,0.1701,8400,0
diff --git a/daily/us/nasdaq stocks/3/tvgn.us.txt b/daily/us/nasdaq stocks/3/tvgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55ea05ee356feba4a5bb75a25fa2f2c6bf60d22c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tvgn.us.txt	
@@ -0,0 +1,819 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVGN.US,D,20220106,000000,9.93,9.93,9.93,9.93,354,0
+TVGN.US,D,20220107,000000,9.95,9.95,9.925,9.925,209,0
+TVGN.US,D,20220112,000000,9.95,9.95,9.9,9.91,135717,0
+TVGN.US,D,20220113,000000,9.91,9.91,9.91,9.91,10589,0
+TVGN.US,D,20220114,000000,9.9,9.91,9.9,9.91,26318,0
+TVGN.US,D,20220118,000000,9.9,9.91,9.9,9.91,2027,0
+TVGN.US,D,20220119,000000,9.99,9.99,9.89,9.89,57383,0
+TVGN.US,D,20220120,000000,9.95,9.95,9.89,9.89,47407,0
+TVGN.US,D,20220121,000000,9.895,9.9,9.89,9.89,13184,0
+TVGN.US,D,20220124,000000,9.9,9.9,9.88,9.88,605253,0
+TVGN.US,D,20220126,000000,10.01,10.01,10.01,10.01,1107,0
+TVGN.US,D,20220127,000000,9.9,9.92,9.87,9.87,66125,0
+TVGN.US,D,20220128,000000,9.89,9.935,9.88,9.89,38621,0
+TVGN.US,D,20220131,000000,9.92,9.92,9.92,9.92,303,0
+TVGN.US,D,20220201,000000,10.375,10.375,10.375,10.375,9254,0
+TVGN.US,D,20220202,000000,9.95,9.97,9.92,9.94,16191,0
+TVGN.US,D,20220203,000000,9.95,9.95,9.94,9.95,11436,0
+TVGN.US,D,20220207,000000,9.94,9.94,9.93,9.93,965,0
+TVGN.US,D,20220208,000000,9.91,9.94,9.91,9.94,15430,0
+TVGN.US,D,20220209,000000,9.95,9.95,9.91,9.91,28375,0
+TVGN.US,D,20220216,000000,9.93,9.93,9.93,9.93,2703,0
+TVGN.US,D,20220224,000000,9.94,9.945,9.94,9.94,15340,0
+TVGN.US,D,20220228,000000,9.94,9.94,9.93,9.93,27108,0
+TVGN.US,D,20220301,000000,9.94,9.94,9.94,9.94,101601,0
+TVGN.US,D,20220302,000000,9.94,9.94,9.94,9.94,2126,0
+TVGN.US,D,20220303,000000,9.94,9.95,9.94,9.95,2335,0
+TVGN.US,D,20220310,000000,9.93,9.945,9.93,9.945,8802,0
+TVGN.US,D,20220311,000000,9.95,9.95,9.945,9.945,18120,0
+TVGN.US,D,20220314,000000,9.96,9.97,9.96,9.97,1929,0
+TVGN.US,D,20220316,000000,9.94,9.95,9.94,9.94,7918,0
+TVGN.US,D,20220323,000000,9.96,9.96,9.96,9.96,100001,0
+TVGN.US,D,20220324,000000,9.965,9.97,9.965,9.97,100000,0
+TVGN.US,D,20220325,000000,9.97,9.97,9.97,9.97,25010,0
+TVGN.US,D,20220328,000000,9.97,9.97,9.97,9.97,1831,0
+TVGN.US,D,20220331,000000,9.99,10,9.98,9.99,122430,0
+TVGN.US,D,20220401,000000,9.985,9.99,9.98,9.98,65500,0
+TVGN.US,D,20220404,000000,10,10,10,10,2833,0
+TVGN.US,D,20220405,000000,9.98,10.01,9.98,9.99,258645,0
+TVGN.US,D,20220406,000000,9.98,10,9.98,10,106359,0
+TVGN.US,D,20220407,000000,10,10,10,10,11900,0
+TVGN.US,D,20220408,000000,9.99,10.01,9.99,10.01,687290,0
+TVGN.US,D,20220411,000000,10.01,10.01,9.99,10,49647,0
+TVGN.US,D,20220412,000000,10,10,10,10,23300,0
+TVGN.US,D,20220414,000000,10.02,10.02,10.02,10.02,900,0
+TVGN.US,D,20220420,000000,10.03,10.03,10.03,10.03,15309,0
+TVGN.US,D,20220421,000000,10.03,10.0302,10.03,10.03,12435,0
+TVGN.US,D,20220422,000000,10.02,10.02,10.02,10.02,200,0
+TVGN.US,D,20220425,000000,10.03,10.03,10.03,10.03,170646,0
+TVGN.US,D,20220426,000000,10.03,10.03,10.03,10.03,128596,0
+TVGN.US,D,20220427,000000,10.03,10.03,10.03,10.03,90020,0
+TVGN.US,D,20220428,000000,10.03,10.03,10.03,10.03,2300,0
+TVGN.US,D,20220429,000000,10.03,10.03,10.02,10.02,10574,0
+TVGN.US,D,20220502,000000,10.02,10.02,10.02,10.02,4000,0
+TVGN.US,D,20220503,000000,10.02,10.02,10.02,10.02,53718,0
+TVGN.US,D,20220504,000000,10.03,10.03,10.03,10.03,213,0
+TVGN.US,D,20220509,000000,10.02,10.02,10.02,10.02,10027,0
+TVGN.US,D,20220511,000000,10,10,10,10,10481,0
+TVGN.US,D,20220512,000000,9.98,9.98,9.98,9.98,1000,0
+TVGN.US,D,20220518,000000,9.98,9.98,9.97,9.97,1253769,0
+TVGN.US,D,20220519,000000,9.97,9.97,9.97,9.97,27017,0
+TVGN.US,D,20220526,000000,10.02,10.02,10.02,10.02,118,0
+TVGN.US,D,20220527,000000,9.99,9.99,9.99,9.99,2571,0
+TVGN.US,D,20220601,000000,10,10,10,10,246,0
+TVGN.US,D,20220603,000000,10,10,10,10,128,0
+TVGN.US,D,20220606,000000,10.04,10.04,10.03,10.03,308,0
+TVGN.US,D,20220607,000000,10,10,9.99,10,51300,0
+TVGN.US,D,20220608,000000,10.01,10.01,10.01,10.01,2193,0
+TVGN.US,D,20220609,000000,10.02,10.02,10.02,10.02,236,0
+TVGN.US,D,20220610,000000,10.05,10.05,10,10.02,21312,0
+TVGN.US,D,20220613,000000,10.03,10.03,10.03,10.03,10453,0
+TVGN.US,D,20220614,000000,10.01,10.02,10,10,274389,0
+TVGN.US,D,20220615,000000,10.05,10.05,10,10,66703,0
+TVGN.US,D,20220616,000000,10.01,10.01,10,10.01,47808,0
+TVGN.US,D,20220617,000000,10.01,10.01,10.01,10.01,10305,0
+TVGN.US,D,20220621,000000,10.11,10.11,10,10.02,30514,0
+TVGN.US,D,20220622,000000,10.01,10.02,10,10.01,74662,0
+TVGN.US,D,20220623,000000,10.03,10.03,10.03,10.03,3445,0
+TVGN.US,D,20220628,000000,10.015,10.04,10.015,10.02,31751,0
+TVGN.US,D,20220629,000000,10.03,10.03,10.01,10.01,552319,0
+TVGN.US,D,20220630,000000,10.01,10.01,10.01,10.01,52200,0
+TVGN.US,D,20220701,000000,10.02,10.02,10.02,10.02,2586,0
+TVGN.US,D,20220705,000000,10.03,10.03,10.02,10.02,156681,0
+TVGN.US,D,20220706,000000,10.03,10.03,10.03,10.03,1845,0
+TVGN.US,D,20220707,000000,10.01,10.04,10.01,10.04,770,0
+TVGN.US,D,20220711,000000,10.03,10.04,10.03,10.03,7365,0
+TVGN.US,D,20220714,000000,10.05,10.05,10.05,10.05,421,0
+TVGN.US,D,20220715,000000,10.07,10.07,10.06,10.06,251,0
+TVGN.US,D,20220718,000000,10.06,10.06,10.06,10.06,570,0
+TVGN.US,D,20220719,000000,10.06,10.06,10.06,10.06,555,0
+TVGN.US,D,20220720,000000,10.055,10.06,10.05,10.05,105982,0
+TVGN.US,D,20220722,000000,10.07,10.07,10.07,10.07,401,0
+TVGN.US,D,20220725,000000,10.07,10.09,10.07,10.07,53779,0
+TVGN.US,D,20220726,000000,10.07,10.075,10.06,10.07,20229,0
+TVGN.US,D,20220727,000000,10.075,10.075,10.07,10.07,214981,0
+TVGN.US,D,20220728,000000,10.07,10.075,10.07,10.075,702,0
+TVGN.US,D,20220801,000000,10.06,10.08,10.06,10.07,102148,0
+TVGN.US,D,20220802,000000,10.07,10.07,10.06,10.06,25991,0
+TVGN.US,D,20220803,000000,10.07,10.07,10.07,10.07,2606,0
+TVGN.US,D,20220809,000000,10.07,10.09,10.07,10.07,17620,0
+TVGN.US,D,20220810,000000,10.06,10.08,10.06,10.07,251276,0
+TVGN.US,D,20220811,000000,10.1,10.1,10.07,10.07,62611,0
+TVGN.US,D,20220818,000000,10.08,10.08,10.08,10.08,500016,0
+TVGN.US,D,20220823,000000,10.085,10.11,10.085,10.11,6127,0
+TVGN.US,D,20220824,000000,10.09,10.09,10.09,10.09,100,0
+TVGN.US,D,20220825,000000,10.1,10.1,10.1,10.1,104260,0
+TVGN.US,D,20220830,000000,10.09,10.1,10.09,10.09,700,0
+TVGN.US,D,20220831,000000,10.1,10.11,10.09,10.1,56149,0
+TVGN.US,D,20220901,000000,10.1,10.1,10.1,10.1,510,0
+TVGN.US,D,20220907,000000,10.1,10.11,10.1,10.11,7324,0
+TVGN.US,D,20220908,000000,10.11,10.13,10.11,10.12,41300,0
+TVGN.US,D,20220909,000000,10.115,10.12,10.115,10.12,128760,0
+TVGN.US,D,20220912,000000,10.13,10.13,10.12,10.12,41511,0
+TVGN.US,D,20220913,000000,10.11,10.125,10.11,10.12,5364,0
+TVGN.US,D,20220914,000000,10.11,10.13,10.11,10.12,363837,0
+TVGN.US,D,20220915,000000,10.12,10.12,10.12,10.12,2700,0
+TVGN.US,D,20220916,000000,10.12,10.12,10.12,10.12,12023,0
+TVGN.US,D,20220919,000000,10.12,10.12,10.12,10.12,5452,0
+TVGN.US,D,20220920,000000,10.13,10.13,10.11,10.125,1285046,0
+TVGN.US,D,20220921,000000,10.13,10.13,10.13,10.13,20295,0
+TVGN.US,D,20220922,000000,10.14,10.14,10.14,10.14,231,0
+TVGN.US,D,20220926,000000,10.12,10.12,10.11,10.12,26807,0
+TVGN.US,D,20220927,000000,10.15,10.15,10.12,10.12,3178,0
+TVGN.US,D,20220928,000000,10.13,10.13,10.13,10.13,1552,0
+TVGN.US,D,20220930,000000,10.145,10.145,10.145,10.145,104,0
+TVGN.US,D,20221003,000000,10.16,10.16,10.16,10.16,1301,0
+TVGN.US,D,20221004,000000,10.16,10.16,10.145,10.145,258,0
+TVGN.US,D,20221007,000000,10.15,10.15,10.15,10.15,78991,0
+TVGN.US,D,20221010,000000,10.15,10.15,10.15,10.15,204,0
+TVGN.US,D,20221011,000000,10.15,10.16,10.15,10.16,27570,0
+TVGN.US,D,20221012,000000,10.155,10.155,10.155,10.155,174,0
+TVGN.US,D,20221014,000000,10.18,10.18,10.155,10.155,2713,0
+TVGN.US,D,20221017,000000,10.19,10.19,10.15,10.16,434861,0
+TVGN.US,D,20221018,000000,10.19,10.19,10.16,10.16,1218,0
+TVGN.US,D,20221020,000000,10.18,10.18,10.17,10.18,28743,0
+TVGN.US,D,20221025,000000,10.18,10.19,10.18,10.18,5516,0
+TVGN.US,D,20221026,000000,10.18,10.19,10.18,10.19,59091,0
+TVGN.US,D,20221027,000000,10.195,10.195,10.18,10.19,644983,0
+TVGN.US,D,20221028,000000,10.2,10.2,10.19,10.19,40910,0
+TVGN.US,D,20221101,000000,10.205,10.21,10.19,10.2,26530,0
+TVGN.US,D,20221104,000000,10.21,10.22,10.21,10.22,1468,0
+TVGN.US,D,20221107,000000,10.22,10.22,10.22,10.22,100,0
+TVGN.US,D,20221111,000000,10.22,10.22,10.22,10.22,2580,0
+TVGN.US,D,20221115,000000,10.23,10.23,10.23,10.23,20334,0
+TVGN.US,D,20221116,000000,10.23,10.235,10.23,10.23,125091,0
+TVGN.US,D,20221117,000000,10.24,10.24,10.24,10.24,145,0
+TVGN.US,D,20221118,000000,10.24,10.24,10.22,10.24,523712,0
+TVGN.US,D,20221122,000000,10.25,10.26,10.25,10.255,402341,0
+TVGN.US,D,20221128,000000,10.24,10.24,10.24,10.24,424,0
+TVGN.US,D,20221129,000000,10.25,10.25,10.25,10.25,200076,0
+TVGN.US,D,20221201,000000,10.25,10.265,10.25,10.26,136729,0
+TVGN.US,D,20221202,000000,10.26,10.27,10.26,10.26,57226,0
+TVGN.US,D,20221206,000000,10.27,10.27,10.27,10.27,110842,0
+TVGN.US,D,20221207,000000,10.28,10.28,10.28,10.28,154,0
+TVGN.US,D,20221209,000000,10.27,10.27,10.27,10.27,122,0
+TVGN.US,D,20221212,000000,10.27,10.27,10.27,10.27,800,0
+TVGN.US,D,20221213,000000,10.27,10.28,10.27,10.27,1305,0
+TVGN.US,D,20221214,000000,10.27,10.28,10.27,10.28,1275,0
+TVGN.US,D,20221215,000000,10.28,10.29,10.28,10.29,400,0
+TVGN.US,D,20221216,000000,10.28,10.29,10.28,10.28,177195,0
+TVGN.US,D,20221219,000000,10.28,10.28,10.28,10.28,197,0
+TVGN.US,D,20221220,000000,10.28,10.3,10.28,10.3,287732,0
+TVGN.US,D,20221221,000000,10.3,10.32,10.3,10.31,126701,0
+TVGN.US,D,20221222,000000,10.31,10.31,10.29,10.29,8101,0
+TVGN.US,D,20221223,000000,10.295,10.3,10.295,10.3,47825,0
+TVGN.US,D,20221227,000000,10.3,10.3,10.3,10.3,26200,0
+TVGN.US,D,20221228,000000,10.32,10.32,10.32,10.32,102362,0
+TVGN.US,D,20221229,000000,10.32,10.32,10.31,10.31,557118,0
+TVGN.US,D,20221230,000000,10.32,10.33,10.31,10.33,26894,0
+TVGN.US,D,20230103,000000,10.32,10.33,10.32,10.33,112603,0
+TVGN.US,D,20230104,000000,10.33,10.34,10.32,10.33,229562,0
+TVGN.US,D,20230105,000000,10.33,10.34,10.32,10.33,485802,0
+TVGN.US,D,20230106,000000,10.33,10.34,10.33,10.33,357820,0
+TVGN.US,D,20230109,000000,10.33,10.335,10.33,10.33,16380,0
+TVGN.US,D,20230110,000000,10.33,10.33,10.33,10.33,100000,0
+TVGN.US,D,20230111,000000,10.34,10.35,10.34,10.34,5080,0
+TVGN.US,D,20230117,000000,10.35,10.35,10.3498,10.35,10682,0
+TVGN.US,D,20230118,000000,10.355,10.355,10.35,10.355,43059,0
+TVGN.US,D,20230119,000000,10.35,10.36,10.35,10.36,53609,0
+TVGN.US,D,20230120,000000,10.355,10.36,10.35,10.36,5965,0
+TVGN.US,D,20230123,000000,10.35,10.355,10.345,10.35,1338983,0
+TVGN.US,D,20230124,000000,10.355,10.355,10.35,10.35,108017,0
+TVGN.US,D,20230125,000000,10.35,10.38,10.35,10.35,545484,0
+TVGN.US,D,20230126,000000,10.36,10.37,10.35,10.35,424841,0
+TVGN.US,D,20230130,000000,10.35,10.355,10.35,10.35,134595,0
+TVGN.US,D,20230131,000000,10.65,10.85,10.2,10.33,25380,0
+TVGN.US,D,20230201,000000,10.3,10.3,10.3,10.3,1103,0
+TVGN.US,D,20230202,000000,10.25,10.26,10.25,10.26,772,0
+TVGN.US,D,20230203,000000,10.22,10.22,10.22,10.22,813,0
+TVGN.US,D,20230206,000000,10.2203,10.32,10.2203,10.31,1731,0
+TVGN.US,D,20230207,000000,10.7,10.7,10.32,10.35,7967,0
+TVGN.US,D,20230208,000000,10.6,11.15,10.38,10.65,63805,0
+TVGN.US,D,20230209,000000,10.9,11.99,10.45,10.8,50992,0
+TVGN.US,D,20230210,000000,10.65,11.2,10.65,10.7,17145,0
+TVGN.US,D,20230213,000000,10.6072,10.75,10.56,10.6,4837,0
+TVGN.US,D,20230214,000000,10.6099,11.35,10.36,10.9,39690,0
+TVGN.US,D,20230215,000000,10.6,11.0065,10.5,10.5,23462,0
+TVGN.US,D,20230216,000000,10.84,11.23,10.56,10.78,41773,0
+TVGN.US,D,20230217,000000,11,11.9,10.85,11.3,37636,0
+TVGN.US,D,20230221,000000,10.94,11.99,10.6315,10.9107,37661,0
+TVGN.US,D,20230222,000000,10.82,11.02,10.706,10.9,6704,0
+TVGN.US,D,20230223,000000,11.03,12.03,10.75,10.92,51357,0
+TVGN.US,D,20230224,000000,10.9,11.14,10.6,10.64,15139,0
+TVGN.US,D,20230227,000000,11.45,11.8,10.64,11.15,13550,0
+TVGN.US,D,20230228,000000,10.81,11.3,10.64,10.75,39701,0
+TVGN.US,D,20230301,000000,10.96,11.18,10.63,10.97,7616,0
+TVGN.US,D,20230302,000000,10.6,10.6,10.6,10.6,259,0
+TVGN.US,D,20230303,000000,11.48,11.48,10.7,10.7,2284,0
+TVGN.US,D,20230306,000000,11.38,11.38,10.7,11.37,405,0
+TVGN.US,D,20230307,000000,10.94,11.28,10.94,11.28,257,0
+TVGN.US,D,20230308,000000,11.2,11.3103,10.8,11.1,3569,0
+TVGN.US,D,20230310,000000,11.37,11.4,10.5706,10.6,2628,0
+TVGN.US,D,20230314,000000,10.7499,11.25,10.58,10.8342,4675,0
+TVGN.US,D,20230315,000000,10.86,10.86,10.7,10.7,4632,0
+TVGN.US,D,20230317,000000,10.62,10.62,10.6,10.61,365,0
+TVGN.US,D,20230322,000000,10.8165,10.86,10.8165,10.86,2740,0
+TVGN.US,D,20230323,000000,10.85,10.86,10.85,10.85,709,0
+TVGN.US,D,20230330,000000,10.85,10.85,10.85,10.85,302,0
+TVGN.US,D,20230331,000000,10.785,10.785,10.785,10.785,236,0
+TVGN.US,D,20230412,000000,10.57,10.57,10.57,10.57,184,0
+TVGN.US,D,20230414,000000,10.57,10.57,10.57,10.57,524,0
+TVGN.US,D,20230420,000000,10.57,10.57,10.51,10.51,3579,0
+TVGN.US,D,20230421,000000,10.75,10.75,10.51,10.51,1765,0
+TVGN.US,D,20230426,000000,10.79,10.79,10.64,10.65,309,0
+TVGN.US,D,20230427,000000,10.58,10.65,10.51,10.51,891,0
+TVGN.US,D,20230428,000000,10.75,11,10.75,11,2333,0
+TVGN.US,D,20230501,000000,11,11,10.75,10.77,835,0
+TVGN.US,D,20230509,000000,11.2,11.2,11.2,11.2,100,0
+TVGN.US,D,20230510,000000,11.2,11.2,11.2,11.2,123,0
+TVGN.US,D,20230518,000000,10.75,11.19,10.75,11.19,228,0
+TVGN.US,D,20230523,000000,11.1316,11.1316,10.76,10.76,440,0
+TVGN.US,D,20230525,000000,10.75,10.75,10.75,10.75,1623,0
+TVGN.US,D,20230608,000000,10.5,10.5,10.29,10.5,1607,0
+TVGN.US,D,20230614,000000,10.5,10.5,10.5,10.5,335,0
+TVGN.US,D,20230615,000000,10.46,10.53,10.45,10.52,6740,0
+TVGN.US,D,20230621,000000,10.6,10.6,10.6,10.6,289,0
+TVGN.US,D,20230627,000000,10.55,10.55,10.53,10.54,7433,0
+TVGN.US,D,20230628,000000,10.57,10.57,10.57,10.57,1103,0
+TVGN.US,D,20230629,000000,10.6,10.68,10.5985,10.68,986,0
+TVGN.US,D,20230703,000000,10.68,10.68,10.6,10.67,1493,0
+TVGN.US,D,20230705,000000,11,11,10.8,10.8,1393,0
+TVGN.US,D,20230706,000000,10.81,10.81,10.81,10.81,182,0
+TVGN.US,D,20230710,000000,10.9,11,10.9,10.933,1616,0
+TVGN.US,D,20230711,000000,10.81,10.82,10.81,10.82,735,0
+TVGN.US,D,20230714,000000,10.99,10.99,10.98,10.98,1149,0
+TVGN.US,D,20230717,000000,10.86,11.25,10.68,10.76,2345590,0
+TVGN.US,D,20230718,000000,10.7701,10.7701,10.7701,10.7701,162,0
+TVGN.US,D,20230721,000000,10.825,10.825,10.825,10.825,500,0
+TVGN.US,D,20230724,000000,10.74,10.8075,10.74,10.78,3603,0
+TVGN.US,D,20230725,000000,10.8,10.8,10.74,10.74,4604,0
+TVGN.US,D,20230731,000000,10.75,10.7515,10.71,10.71,3683,0
+TVGN.US,D,20230802,000000,10.7874,10.7874,10.7874,10.7874,100,0
+TVGN.US,D,20230803,000000,10.73,10.73,10.72,10.72,227,0
+TVGN.US,D,20230809,000000,10.72,10.72,10.72,10.72,258,0
+TVGN.US,D,20230823,000000,10.77,10.77,10.77,10.77,600,0
+TVGN.US,D,20230911,000000,10.77,10.77,10.77,10.77,303,0
+TVGN.US,D,20230918,000000,10.8,10.8,10.8,10.8,309,0
+TVGN.US,D,20230919,000000,10.8,10.82,10.8,10.82,2900,0
+TVGN.US,D,20230927,000000,10.87,10.87,10.83,10.83,301,0
+TVGN.US,D,20231003,000000,10.85,10.8646,10.85,10.85,2900,0
+TVGN.US,D,20231004,000000,10.85,10.85,10.85,10.85,200,0
+TVGN.US,D,20231010,000000,10.86,10.86,10.86,10.86,1010,0
+TVGN.US,D,20231013,000000,10.85,10.865,10.85,10.85,1720,0
+TVGN.US,D,20231020,000000,10.89,10.8901,10.87,10.89,4974,0
+TVGN.US,D,20231023,000000,10.87,10.87,10.87,10.87,101,0
+TVGN.US,D,20231031,000000,10.87,10.87,10.87,10.87,100,0
+TVGN.US,D,20231101,000000,10.87,10.87,10.87,10.87,196,0
+TVGN.US,D,20231102,000000,10.87,10.87,10.87,10.87,100,0
+TVGN.US,D,20231103,000000,10.87,10.87,10.87,10.87,150,0
+TVGN.US,D,20231106,000000,10.89,10.89,10.88,10.88,322,0
+TVGN.US,D,20231107,000000,10.9,10.91,10.89,10.9,112733,0
+TVGN.US,D,20231108,000000,10.9,10.9,10.9,10.9,5297,0
+TVGN.US,D,20231115,000000,10.95,10.97,10.95,10.96,6312,0
+TVGN.US,D,20231122,000000,10.99,10.99,10.99,10.99,5661,0
+TVGN.US,D,20231127,000000,11,11.01,11,11.01,270079,0
+TVGN.US,D,20231128,000000,11.02,11.03,11.02,11.03,252705,0
+TVGN.US,D,20231129,000000,11.03,11.04,11.03,11.04,367106,0
+TVGN.US,D,20231130,000000,11.046,11.046,11.03,11.04,229155,0
+TVGN.US,D,20231201,000000,11.0386,11.04,11.03,11.03,122125,0
+TVGN.US,D,20231204,000000,11.01,11.02,11.01,11.015,207555,0
+TVGN.US,D,20231205,000000,11.01,11.01,11.01,11.01,50000,0
+TVGN.US,D,20231206,000000,11.02,11.02,11.02,11.02,250328,0
+TVGN.US,D,20231207,000000,11.03,11.04,11.03,11.04,43913,0
+TVGN.US,D,20231208,000000,11.01,11.01,11.01,11.01,2585,0
+TVGN.US,D,20231211,000000,11.05,11.05,11.01,11.01,1572,0
+TVGN.US,D,20231213,000000,11.02,11.02,11.01,11.01,1119,0
+TVGN.US,D,20231219,000000,11.05,11.05,11.05,11.05,1938,0
+TVGN.US,D,20231228,000000,11.08,11.1,11.08,11.1,143883,0
+TVGN.US,D,20231229,000000,11.1,11.13,11.1,11.13,127742,0
+TVGN.US,D,20240102,000000,11.12,11.12,11.12,11.12,120770,0
+TVGN.US,D,20240105,000000,11.14,11.14,11.1,11.1,2570,0
+TVGN.US,D,20240108,000000,11.1,11.1,11.1,11.1,284,0
+TVGN.US,D,20240110,000000,11.11,11.14,11.11,11.14,233625,0
+TVGN.US,D,20240111,000000,11.14,11.14,11.1,11.14,8788,0
+TVGN.US,D,20240116,000000,11.14,11.5,11.12,11.12,15691,0
+TVGN.US,D,20240117,000000,11.2,11.2241,11.2,11.2,1117,0
+TVGN.US,D,20240118,000000,11.2,11.207,11.14,11.15,51436,0
+TVGN.US,D,20240119,000000,11.11,11.24,11.11,11.24,825,0
+TVGN.US,D,20240122,000000,11.2,11.2,11.15,11.15,1076,0
+TVGN.US,D,20240123,000000,11.24,11.4104,11.22,11.3465,70219,0
+TVGN.US,D,20240124,000000,10.98,11.01,10.98,11.01,3351,0
+TVGN.US,D,20240125,000000,11.19,11.25,11.05,11.05,8258,0
+TVGN.US,D,20240126,000000,10,10,6.65,7.5799,41302,0
+TVGN.US,D,20240129,000000,7.61,7.61,5.5,5.55,38996,0
+TVGN.US,D,20240130,000000,5.6,6.5617,5.6,5.76,19401,0
+TVGN.US,D,20240131,000000,5.71,5.71,5.175,5.27,9754,0
+TVGN.US,D,20240201,000000,5.32,5.32,4.65,4.81,24552,0
+TVGN.US,D,20240202,000000,4.98,4.98,4.08,4.2,4629,0
+TVGN.US,D,20240205,000000,4.2,6.7022,4.2,5.29,90592,0
+TVGN.US,D,20240206,000000,5.18,5.5799,4.6,5.5273,21760,0
+TVGN.US,D,20240207,000000,5.42,5.94,4.64,5.31,16119,0
+TVGN.US,D,20240208,000000,5.175,5.175,4.53,4.53,7723,0
+TVGN.US,D,20240209,000000,4.7432,4.8,4.64,4.65,10381,0
+TVGN.US,D,20240212,000000,4.56,5.0199,4.39,4.78,16640,0
+TVGN.US,D,20240213,000000,4.72,4.85,4.51,4.51,4024,0
+TVGN.US,D,20240214,000000,4.74,5.4,4.51,4.51,12596,0
+TVGN.US,D,20240215,000000,4.51,21.09,4.29,10,290500,0
+TVGN.US,D,20240216,000000,8.97,9.51,6.4434,9.51,68200,0
+TVGN.US,D,20240220,000000,8.19,8.8,6.8701,7.99,49200,0
+TVGN.US,D,20240221,000000,7.2,7.8994,7.0101,7.8994,15300,0
+TVGN.US,D,20240222,000000,7.01,7.8288,6.48,7.75,11700,0
+TVGN.US,D,20240223,000000,6.77,7.7007,6.75,7.335,5900,0
+TVGN.US,D,20240226,000000,7.95,7.95,7.27,7.76,5200,0
+TVGN.US,D,20240227,000000,8.31,8.31,6.7301,7.39,6400,0
+TVGN.US,D,20240228,000000,7.9699,7.9699,7.41,7.71,4300,0
+TVGN.US,D,20240229,000000,8.21,8.3006,7.77,7.77,5600,0
+TVGN.US,D,20240301,000000,7.55,8.26,7.05,7.05,11700,0
+TVGN.US,D,20240304,000000,6.6,7.82,6.6,7.82,5500,0
+TVGN.US,D,20240305,000000,8.49,8.49,6.94,7.72,6600,0
+TVGN.US,D,20240306,000000,7.41,8.35,7.02,7.66,13900,0
+TVGN.US,D,20240307,000000,7.71,7.7333,7.22,7.38,4400,0
+TVGN.US,D,20240308,000000,7.21,7.22,6.59,7,10800,0
+TVGN.US,D,20240311,000000,6.3401,7.6099,6.3401,6.55,6200,0
+TVGN.US,D,20240312,000000,6.42,6.95,6.4,6.675,6500,0
+TVGN.US,D,20240313,000000,6.09,6.4999,6.09,6.4999,1400,0
+TVGN.US,D,20240314,000000,6.26,6.5,6.05,6.5,4000,0
+TVGN.US,D,20240315,000000,6,6.53,5.6483,6.17,32200,0
+TVGN.US,D,20240318,000000,5.6,6.25,4.85,4.85,39887,0
+TVGN.US,D,20240319,000000,4.8,5.42,4.54,4.54,15074,0
+TVGN.US,D,20240320,000000,4.715,4.75,4.44,4.44,3369,0
+TVGN.US,D,20240321,000000,4.59,4.7233,4.27,4.27,8570,0
+TVGN.US,D,20240322,000000,4.5,4.7,4.2,4.3811,4433,0
+TVGN.US,D,20240325,000000,4.33,4.5083,3.97,3.97,7240,0
+TVGN.US,D,20240326,000000,3.9,4.06,3.5,3.8842,18254,0
+TVGN.US,D,20240327,000000,4,4,3.3574,3.4705,14559,0
+TVGN.US,D,20240328,000000,3.71,3.75,3.45,3.7499,14276,0
+TVGN.US,D,20240401,000000,3.79,3.79,3.17,3.2257,49194,0
+TVGN.US,D,20240402,000000,3.15,3.34,2.94,2.95,9994,0
+TVGN.US,D,20240403,000000,2.95,2.9824,2.5837,2.6199,20508,0
+TVGN.US,D,20240404,000000,4.73,4.78,2.95,3.4,19069586,0
+TVGN.US,D,20240405,000000,3.44,3.44,2.84,2.92,515561,0
+TVGN.US,D,20240408,000000,3,3.08,2.61,2.7,194137,0
+TVGN.US,D,20240409,000000,2.62,2.62,2.2392,2.35,242568,0
+TVGN.US,D,20240410,000000,2.37,2.57,2.34,2.45,240172,0
+TVGN.US,D,20240411,000000,2.47,2.73,2.22,2.47,400092,0
+TVGN.US,D,20240412,000000,2.47,2.49,2.3603,2.45,180055,0
+TVGN.US,D,20240415,000000,2.35,2.53,2.3,2.35,207287,0
+TVGN.US,D,20240416,000000,2.36,2.4,2.2501,2.36,26948,0
+TVGN.US,D,20240417,000000,2.42,2.42,2.23,2.285,65234,0
+TVGN.US,D,20240418,000000,2.18,2.23,2.102,2.12,45071,0
+TVGN.US,D,20240419,000000,2.16,2.16,1.75,1.88,209821,0
+TVGN.US,D,20240422,000000,1.84,1.85,1.65,1.67,34074,0
+TVGN.US,D,20240423,000000,1.65,1.68,1.49,1.65,105991,0
+TVGN.US,D,20240424,000000,1.7,1.79,1.46,1.5,401213,0
+TVGN.US,D,20240425,000000,1.51,1.54,0.803,0.85,328694,0
+TVGN.US,D,20240426,000000,1.2,1.2,0.93,1,10793108,0
+TVGN.US,D,20240429,000000,0.9803,1.05,0.86,0.9999,749253,0
+TVGN.US,D,20240430,000000,0.96,1.0499,0.9553,1,241177,0
+TVGN.US,D,20240501,000000,0.93,1.05,0.93,0.97,183138,0
+TVGN.US,D,20240502,000000,1,1.0299,0.963,0.9862,88731,0
+TVGN.US,D,20240503,000000,0.9566,1,0.9537,0.97,74179,0
+TVGN.US,D,20240506,000000,0.9784,0.99,0.95,0.96,118121,0
+TVGN.US,D,20240507,000000,1.01,1.01,0.95,0.9905,221658,0
+TVGN.US,D,20240508,000000,1,1,0.958,1,87615,0
+TVGN.US,D,20240509,000000,1,1.02,0.9657,0.9914,134502,0
+TVGN.US,D,20240510,000000,1,1,0.96,0.9845,2396307,0
+TVGN.US,D,20240513,000000,1.43,1.48,0.984,1,21129702,0
+TVGN.US,D,20240514,000000,0.9489,1.02,0.9,0.92,1586702,0
+TVGN.US,D,20240515,000000,0.94,0.9962,0.9,0.9695,654239,0
+TVGN.US,D,20240516,000000,0.91,0.97,0.89,0.89,364490,0
+TVGN.US,D,20240517,000000,0.88,0.908,0.79505,0.82,440507,0
+TVGN.US,D,20240520,000000,0.85,0.85,0.7599,0.78,287128,0
+TVGN.US,D,20240521,000000,0.794,0.86,0.794,0.86,1567623,0
+TVGN.US,D,20240522,000000,0.8065,0.81,0.7698,0.7747,256589,0
+TVGN.US,D,20240523,000000,0.7932,0.8416,0.75,0.82,268393,0
+TVGN.US,D,20240524,000000,0.8362,0.8362,0.78,0.82,127383,0
+TVGN.US,D,20240528,000000,0.82,0.82,0.7891,0.7934,75104,0
+TVGN.US,D,20240529,000000,0.8,0.82,0.77,0.797,67826,0
+TVGN.US,D,20240530,000000,0.8001,0.8192,0.7507,0.774,102376,0
+TVGN.US,D,20240531,000000,0.777,0.8075,0.761,0.8075,119032,0
+TVGN.US,D,20240603,000000,0.8253,0.8253,0.75,0.792,190554,0
+TVGN.US,D,20240604,000000,0.7705,0.7897,0.7631,0.784673,54113,0
+TVGN.US,D,20240605,000000,0.768,0.7997,0.750493,0.7768,86721,0
+TVGN.US,D,20240606,000000,0.778,0.9496,0.75,0.892549,1232864,0
+TVGN.US,D,20240607,000000,0.78,0.835,0.775,0.828,205837,0
+TVGN.US,D,20240610,000000,0.813,0.825,0.7902,0.81895,137273,0
+TVGN.US,D,20240611,000000,0.7983,1.11,0.7882,0.8722,1780954,0
+TVGN.US,D,20240612,000000,0.83,0.8896,0.8024,0.87,409417,0
+TVGN.US,D,20240613,000000,0.8427,0.8799,0.7666,0.8781,219368,0
+TVGN.US,D,20240614,000000,0.8475,0.8775,0.79,0.827,160222,0
+TVGN.US,D,20240617,000000,0.826,0.8949,0.8205,0.87,235227,0
+TVGN.US,D,20240618,000000,0.8684,0.8684,0.782,0.7977,178126,0
+TVGN.US,D,20240620,000000,0.789,0.79,0.755,0.755,80292,0
+TVGN.US,D,20240621,000000,0.7577,0.818,0.7577,0.7999,263846,0
+TVGN.US,D,20240624,000000,0.7948,0.7948,0.762,0.7786,75419,0
+TVGN.US,D,20240625,000000,0.785,0.83,0.692,0.698,552339,0
+TVGN.US,D,20240626,000000,0.7001,0.752,0.661,0.75,241759,0
+TVGN.US,D,20240627,000000,0.7275,0.7497,0.68,0.73,222346,0
+TVGN.US,D,20240628,000000,0.697,0.74,0.68,0.7232,1292770,0
+TVGN.US,D,20240701,000000,0.74,0.78,0.7045,0.732,135706,0
+TVGN.US,D,20240702,000000,0.7,0.7511,0.7,0.711,56486,0
+TVGN.US,D,20240703,000000,0.745,0.745,0.68,0.6859,41902,0
+TVGN.US,D,20240705,000000,0.683,0.72945,0.678,0.7,73444,0
+TVGN.US,D,20240708,000000,0.7,0.71909,0.653,0.698,177608,0
+TVGN.US,D,20240709,000000,0.6777,0.69,0.6549,0.6706,43408,0
+TVGN.US,D,20240710,000000,0.69,0.69,0.6687,0.69,76601,0
+TVGN.US,D,20240711,000000,0.67,0.76,0.665,0.6999,860968,0
+TVGN.US,D,20240712,000000,0.675,0.715,0.66875,0.715,125422,0
+TVGN.US,D,20240715,000000,0.7,0.71,0.6835,0.7099,69182,0
+TVGN.US,D,20240716,000000,0.71,0.75,0.690001,0.73,113568,0
+TVGN.US,D,20240717,000000,0.74,0.74,0.691,0.7299,80423,0
+TVGN.US,D,20240718,000000,0.7237,0.84,0.694,0.779,297875,0
+TVGN.US,D,20240719,000000,0.7889,0.82,0.7638,0.798,218923,0
+TVGN.US,D,20240722,000000,0.81,0.81,0.732,0.7737,115436,0
+TVGN.US,D,20240723,000000,0.7504,0.7732,0.7,0.7499,146448,0
+TVGN.US,D,20240724,000000,0.73,0.7495,0.6905,0.7077,93173,0
+TVGN.US,D,20240725,000000,0.7172,0.7172,0.68,0.69,124373,0
+TVGN.US,D,20240726,000000,0.6966,0.6966,0.6683,0.68,114935,0
+TVGN.US,D,20240729,000000,0.699,0.7065,0.6551,0.67,247594,0
+TVGN.US,D,20240730,000000,0.68,0.6891,0.6416,0.65,161269,0
+TVGN.US,D,20240731,000000,0.688,0.688,0.63,0.64,181343,0
+TVGN.US,D,20240801,000000,0.6466,0.6594,0.603,0.619,167900,0
+TVGN.US,D,20240802,000000,0.6224,0.6355,0.5555,0.561,1575672,0
+TVGN.US,D,20240805,000000,0.493,0.5464,0.45,0.4582,267880,0
+TVGN.US,D,20240806,000000,0.4577,0.4939,0.418,0.4588,321664,0
+TVGN.US,D,20240807,000000,0.5,0.74,0.4788,0.609,2343001,0
+TVGN.US,D,20240808,000000,0.5292,0.6498,0.5,0.614,399520,0
+TVGN.US,D,20240809,000000,0.6108,0.6999,0.581,0.6432,137376,0
+TVGN.US,D,20240812,000000,0.64,0.67,0.6,0.604,39682,0
+TVGN.US,D,20240813,000000,0.6,0.6959,0.554,0.68,104112,0
+TVGN.US,D,20240814,000000,0.667,0.74,0.667,0.7251,216127,0
+TVGN.US,D,20240815,000000,0.71,0.7382,0.7044,0.717,47047,0
+TVGN.US,D,20240816,000000,0.72,0.736,0.68,0.7,154487,0
+TVGN.US,D,20240819,000000,0.71,0.710437,0.5998,0.65,190501,0
+TVGN.US,D,20240820,000000,0.6534,0.675,0.6078,0.6172,51291,0
+TVGN.US,D,20240821,000000,0.62,0.6542,0.5701,0.618,43301,0
+TVGN.US,D,20240822,000000,0.64,0.64,0.58,0.6009,165227,0
+TVGN.US,D,20240823,000000,0.624,0.624,0.5633,0.58,145170,0
+TVGN.US,D,20240826,000000,0.6077,0.6139,0.525,0.5435,93521,0
+TVGN.US,D,20240827,000000,0.595,0.595,0.5,0.5094,114633,0
+TVGN.US,D,20240828,000000,0.5727,0.5727,0.483,0.483,99520,0
+TVGN.US,D,20240829,000000,0.509,0.5579,0.49,0.4977,104766,0
+TVGN.US,D,20240830,000000,0.504,0.53,0.4833,0.5219,97591,0
+TVGN.US,D,20240903,000000,0.5,0.511,0.469912,0.471,91332,0
+TVGN.US,D,20240904,000000,0.487,0.4954,0.4601,0.4753,109068,0
+TVGN.US,D,20240905,000000,0.491,0.499,0.4376,0.45,167389,0
+TVGN.US,D,20240906,000000,0.4574,0.4574,0.41,0.4208,55190,0
+TVGN.US,D,20240909,000000,0.4202,0.4771,0.4,0.4188,524038,0
+TVGN.US,D,20240910,000000,0.4275,0.454699,0.42,0.4463,75205,0
+TVGN.US,D,20240911,000000,0.459,0.46,0.4145,0.4389,504706,0
+TVGN.US,D,20240912,000000,0.4357,0.518299,0.421,0.495,250266,0
+TVGN.US,D,20240913,000000,0.4827,0.513,0.4616,0.479,305092,0
+TVGN.US,D,20240916,000000,0.489,0.49,0.4411,0.4574,84728,0
+TVGN.US,D,20240917,000000,0.47,0.503,0.430001,0.4502,236098,0
+TVGN.US,D,20240918,000000,0.4723,0.4723,0.4153,0.4326,40338,0
+TVGN.US,D,20240919,000000,0.4649,0.48,0.4338,0.44,63085,0
+TVGN.US,D,20240920,000000,0.44,0.466,0.424,0.46,372213,0
+TVGN.US,D,20240923,000000,0.46,0.46,0.42,0.4288,111653,0
+TVGN.US,D,20240924,000000,0.43,0.435,0.4135,0.43,120337,0
+TVGN.US,D,20240925,000000,0.421,0.4255,0.41,0.4229,67731,0
+TVGN.US,D,20240926,000000,0.417,0.435,0.3966,0.4099,122113,0
+TVGN.US,D,20240927,000000,0.4186,0.4186,0.38402,0.398,152530,0
+TVGN.US,D,20240930,000000,0.398,0.4096,0.364,0.3684,165160,0
+TVGN.US,D,20241001,000000,0.3684,0.394,0.3016,0.3049,232148,0
+TVGN.US,D,20241002,000000,0.319,0.3299,0.3049,0.3073,203871,0
+TVGN.US,D,20241003,000000,0.3073,0.311,0.3046,0.3046,121497,0
+TVGN.US,D,20241004,000000,0.3046,0.31,0.2717,0.279,484645,0
+TVGN.US,D,20241007,000000,0.279,0.3202,0.279,0.3195,585438,0
+TVGN.US,D,20241008,000000,0.3099,0.351,0.286,0.3139,1503764,0
+TVGN.US,D,20241009,000000,0.3,0.3,0.2556,0.2593,3515773,0
+TVGN.US,D,20241010,000000,0.3093,0.3243,0.2701,0.3203,17206180,0
+TVGN.US,D,20241011,000000,0.3,0.3796,0.2872,0.3796,25209141,0
+TVGN.US,D,20241014,000000,0.85505,1.31,0.7426,1.09,249536606,0
+TVGN.US,D,20241015,000000,1,1.45,0.86,1.37,60892707,0
+TVGN.US,D,20241016,000000,1.34,1.43,0.97,1.04,13888577,0
+TVGN.US,D,20241017,000000,1.49,2.47,1.2507,1.38,212918836,0
+TVGN.US,D,20241018,000000,1.61,2.19,1.56,1.72,101268074,0
+TVGN.US,D,20241021,000000,1.91,2,1.61,1.8,19716780,0
+TVGN.US,D,20241022,000000,1.69,1.7,1.43,1.61,7553698,0
+TVGN.US,D,20241023,000000,1.89,2.97,1.87,2.48,135362673,0
+TVGN.US,D,20241024,000000,3.01,3.03,2.2,2.56,46456940,0
+TVGN.US,D,20241025,000000,2.49,3.09,2.4,3.05,16951189,0
+TVGN.US,D,20241028,000000,2.72,2.95,2.46,2.74,11310596,0
+TVGN.US,D,20241029,000000,2.76,2.92,2.4,2.55,9133703,0
+TVGN.US,D,20241030,000000,2.58,2.7,2.44,2.46,3944668,0
+TVGN.US,D,20241031,000000,2.52,2.5723,2.205,2.53,5563489,0
+TVGN.US,D,20241101,000000,2.46,2.6353,2.31,2.37,4235936,0
+TVGN.US,D,20241104,000000,2.33,2.36,1.9,1.96,3857715,0
+TVGN.US,D,20241105,000000,1.94,2.07,1.69,1.72,4988284,0
+TVGN.US,D,20241106,000000,1.69,1.8,1.25,1.3,7037479,0
+TVGN.US,D,20241107,000000,1.24,1.39,1.0301,1.14,5577989,0
+TVGN.US,D,20241108,000000,1.11,1.245,1.01,1.22,6690458,0
+TVGN.US,D,20241111,000000,1.31,1.47,1.24,1.39,4902334,0
+TVGN.US,D,20241112,000000,1.38,1.91,1.37,1.89,7305672,0
+TVGN.US,D,20241113,000000,1.79,1.8799,1.62,1.8,3404876,0
+TVGN.US,D,20241114,000000,1.85,1.85,1.46,1.48,2139149,0
+TVGN.US,D,20241115,000000,1.5,1.568,1.37,1.46,1309549,0
+TVGN.US,D,20241118,000000,1.39,1.45,1.32,1.33,1824551,0
+TVGN.US,D,20241119,000000,1.29,1.38,1.26,1.36,1774097,0
+TVGN.US,D,20241120,000000,1.65,1.76,1.4,1.42,20844673,0
+TVGN.US,D,20241121,000000,1.4,1.7,1.3605,1.64,4277958,0
+TVGN.US,D,20241122,000000,1.56,1.695,1.5,1.5,2541602,0
+TVGN.US,D,20241125,000000,1.49,1.491,1.38,1.42,2081494,0
+TVGN.US,D,20241126,000000,1.42,1.52,1.33,1.34,1922356,0
+TVGN.US,D,20241127,000000,1.36,1.41,1.3,1.37,1474571,0
+TVGN.US,D,20241129,000000,1.39,1.39,1.28,1.31,1144755,0
+TVGN.US,D,20241202,000000,1.32,1.32,1.06,1.18,3303486,0
+TVGN.US,D,20241203,000000,1.15,1.23,1.11,1.18,1048248,0
+TVGN.US,D,20241204,000000,1.18,1.19,1.11,1.13,1162903,0
+TVGN.US,D,20241205,000000,1.11,1.1301,1.01,1.05,1872774,0
+TVGN.US,D,20241206,000000,1.09,1.16,1.07,1.13,1017967,0
+TVGN.US,D,20241209,000000,1.15,1.17,1.06,1.07,1135694,0
+TVGN.US,D,20241210,000000,1.05,1.078,0.97,0.9976,1750455,0
+TVGN.US,D,20241211,000000,1,1.1,0.9495,1.02,1169899,0
+TVGN.US,D,20241212,000000,1.02,1.065,0.9824,1.01,757095,0
+TVGN.US,D,20241213,000000,0.99,1.025,0.9699,1,859211,0
+TVGN.US,D,20241216,000000,0.98,1.08,0.96,1.02,1413496,0
+TVGN.US,D,20241217,000000,1.03,1.04,0.96,0.96,1292608,0
+TVGN.US,D,20241218,000000,0.9897,0.9897,0.8565,0.8602,1195199,0
+TVGN.US,D,20241219,000000,0.909,1,0.865,0.9646,1376851,0
+TVGN.US,D,20241220,000000,0.9201,1.045,0.9103,0.996,1413189,0
+TVGN.US,D,20241223,000000,0.9799,1.06,0.95,1.01,1118760,0
+TVGN.US,D,20241224,000000,1.02,1.27,1.005,1.07,3608382,0
+TVGN.US,D,20241226,000000,1.09,1.11,1,1.05,2085357,0
+TVGN.US,D,20241227,000000,1.04,1.07,1,1.03,1191188,0
+TVGN.US,D,20241230,000000,1.01,1.065,1.01,1.05,1071493,0
+TVGN.US,D,20241231,000000,1.05,1.085,0.9891,1.03,1475873,0
+TVGN.US,D,20250102,000000,1.03,1.118,1.0204,1.06,945065,0
+TVGN.US,D,20250103,000000,1.04,1.14,1.04,1.12,1596001,0
+TVGN.US,D,20250106,000000,1.14,1.37,1.105,1.35,2912330,0
+TVGN.US,D,20250107,000000,1.33,1.57,1.25,1.52,3835241,0
+TVGN.US,D,20250108,000000,1.55,1.56,1.26,1.29,2853371,0
+TVGN.US,D,20250110,000000,1.27,1.46,1.2,1.45,1558175,0
+TVGN.US,D,20250113,000000,1.38,1.45,1.33,1.38,957469,0
+TVGN.US,D,20250114,000000,1.35,1.35,1.18,1.24,1241540,0
+TVGN.US,D,20250115,000000,1.26,1.31,1.18,1.25,726726,0
+TVGN.US,D,20250116,000000,1.29,1.29,1.21,1.21,484440,0
+TVGN.US,D,20250117,000000,1.23,1.3,1.205,1.28,610464,0
+TVGN.US,D,20250121,000000,1.29,1.33,1.25,1.29,711149,0
+TVGN.US,D,20250122,000000,1.31,1.38,1.24,1.35,1440647,0
+TVGN.US,D,20250123,000000,1.33,1.42,1.32,1.38,894290,0
+TVGN.US,D,20250124,000000,1.48,1.57,1.33,1.35,7820570,0
+TVGN.US,D,20250127,000000,1.84,1.92,1.425,1.68,58441125,0
+TVGN.US,D,20250128,000000,1.49,1.62,1.36,1.53,5190723,0
+TVGN.US,D,20250129,000000,1.5,1.65,1.38,1.45,3081594,0
+TVGN.US,D,20250130,000000,1.42,1.42,1.3,1.34,1429527,0
+TVGN.US,D,20250131,000000,1.37,1.54,1.35,1.49,1627033,0
+TVGN.US,D,20250203,000000,1.42,1.56,1.4,1.46,1782631,0
+TVGN.US,D,20250204,000000,1.46,1.54,1.4,1.47,1249037,0
+TVGN.US,D,20250205,000000,1.47,1.51,1.45,1.48,613297,0
+TVGN.US,D,20250206,000000,1.45,1.495,1.39,1.42,661032,0
+TVGN.US,D,20250207,000000,1.43,1.5,1.39,1.47,1082163,0
+TVGN.US,D,20250210,000000,1.46,1.59,1.43,1.55,1392154,0
+TVGN.US,D,20250211,000000,1.56,1.59,1.52,1.54,438195,0
+TVGN.US,D,20250212,000000,1.51,1.66,1.48,1.66,1142296,0
+TVGN.US,D,20250213,000000,1.63,1.69,1.52,1.56,1118345,0
+TVGN.US,D,20250214,000000,1.55,1.58,1.48,1.58,1181705,0
+TVGN.US,D,20250218,000000,1.6,1.67,1.58,1.63,704997,0
+TVGN.US,D,20250219,000000,1.605,1.63,1.55,1.57,525439,0
+TVGN.US,D,20250220,000000,1.55,1.57,1.51,1.55,561184,0
+TVGN.US,D,20250221,000000,1.54,1.54,1.39,1.415,835273,0
+TVGN.US,D,20250224,000000,1.42,1.42,1.3,1.32,481521,0
+TVGN.US,D,20250225,000000,1.3,1.32,1.2,1.2,659416,0
+TVGN.US,D,20250226,000000,1.21,1.275,1.21,1.24,338374,0
+TVGN.US,D,20250227,000000,1.26,1.32,1.245,1.25,317012,0
+TVGN.US,D,20250228,000000,1.24,1.29,1.1917,1.28,445712,0
+TVGN.US,D,20250303,000000,1.28,1.32,1.175,1.18,779162,0
+TVGN.US,D,20250304,000000,1.2,1.41,1.185,1.27,1754879,0
+TVGN.US,D,20250305,000000,1.28,1.295,1.16,1.19,771120,0
+TVGN.US,D,20250306,000000,1.19,1.19,1.06,1.1,736697,0
+TVGN.US,D,20250307,000000,1.14,1.19,1.065,1.14,539253,0
+TVGN.US,D,20250310,000000,1.14,1.1581,1.05,1.06,628586,0
+TVGN.US,D,20250311,000000,1.06,1.0899,1.02,1.07,364148,0
+TVGN.US,D,20250312,000000,1.08,1.13,1.05,1.11,627525,0
+TVGN.US,D,20250313,000000,1.12,1.205,1.08,1.11,602698,0
+TVGN.US,D,20250314,000000,1.12,1.18,1.12,1.17,213935,0
+TVGN.US,D,20250317,000000,1.11,1.16,1.08,1.16,869423,0
+TVGN.US,D,20250318,000000,1.16,1.16,1.115,1.15,193887,0
+TVGN.US,D,20250319,000000,1.16,1.165,1.12,1.14,167412,0
+TVGN.US,D,20250320,000000,1.15,1.17,1.12,1.17,231557,0
+TVGN.US,D,20250321,000000,1.18,1.18,1.11,1.14,465507,0
+TVGN.US,D,20250324,000000,1.14,1.24,1.14,1.24,416472,0
+TVGN.US,D,20250325,000000,1.25,1.25,1.19,1.23,337745,0
+TVGN.US,D,20250326,000000,1.24,1.26,1.17,1.17,303688,0
+TVGN.US,D,20250327,000000,1.19,1.2,1.13,1.2,229413,0
+TVGN.US,D,20250328,000000,1.22,1.22,1.18,1.2,239307,0
+TVGN.US,D,20250331,000000,1.17,1.18,1.08,1.08,469332,0
+TVGN.US,D,20250401,000000,1.11,1.12,1.08,1.09,196662,0
+TVGN.US,D,20250402,000000,1.08,1.105,1.0408,1.07,167073,0
+TVGN.US,D,20250403,000000,1.05,1.08,1,1,538599,0
+TVGN.US,D,20250404,000000,1,1.02,0.89,1.01,742749,0
+TVGN.US,D,20250407,000000,0.96,1.05,0.9311,1.03,313269,0
+TVGN.US,D,20250408,000000,1.03,1.05,0.96,0.96,305607,0
+TVGN.US,D,20250409,000000,0.97,1.25,0.93,1.12,2483970,0
+TVGN.US,D,20250410,000000,1.07,1.08,0.98,1,477057,0
+TVGN.US,D,20250411,000000,1.04,1.11,0.98,1.08,686396,0
+TVGN.US,D,20250414,000000,1.07,1.08,1.01,1.05,407281,0
+TVGN.US,D,20250415,000000,1.05,1.13,1.01,1.05,746246,0
+TVGN.US,D,20250416,000000,1.02,1.05,0.99,1.02,508945,0
+TVGN.US,D,20250417,000000,1.01,1.03,0.92,0.9796,537092,0
+TVGN.US,D,20250421,000000,0.96,0.9708,0.91,0.9323,313712,0
+TVGN.US,D,20250422,000000,0.97,0.989799,0.9373,0.9691,247689,0
+TVGN.US,D,20250423,000000,0.96,1.03,0.96,1.02,322876,0
+TVGN.US,D,20250424,000000,1.02,1.02,0.97,1.01,219989,0
+TVGN.US,D,20250425,000000,0.9984,1.0053,0.9717,0.9922,283248,0
+TVGN.US,D,20250428,000000,0.99,1.01,0.9241,0.9374,7535262,0
+TVGN.US,D,20250429,000000,1.1,1.1,0.9603,1.01,12435937,0
+TVGN.US,D,20250430,000000,0.99,1.08,0.93,1.03,2331342,0
+TVGN.US,D,20250501,000000,1.01,1.06,0.958,0.9784,1566566,0
+TVGN.US,D,20250502,000000,0.9895,1.03,0.97,1.01,773787,0
+TVGN.US,D,20250505,000000,0.9951,1.09,0.983,1.06,813994,0
+TVGN.US,D,20250506,000000,1.06,1.08,1.035,1.05,374213,0
+TVGN.US,D,20250507,000000,1.03,1.045,1.01,1.04,415627,0
+TVGN.US,D,20250508,000000,1.04,1.0996,1.035,1.09,464835,0
+TVGN.US,D,20250509,000000,1.09,1.1289,1.07,1.09,729818,0
+TVGN.US,D,20250512,000000,1.11,1.2,1.11,1.19,1334684,0
+TVGN.US,D,20250513,000000,1.2,1.23,1.12,1.16,1611425,0
+TVGN.US,D,20250514,000000,1.16,1.1602,1.095,1.1,379655,0
+TVGN.US,D,20250515,000000,1.09,1.15,1.08,1.15,380483,0
+TVGN.US,D,20250516,000000,1.14,1.15,1.11,1.13,273626,0
+TVGN.US,D,20250519,000000,1.1,1.16,1.09,1.15,276636,0
+TVGN.US,D,20250520,000000,1.16,1.2199,1.13,1.16,384039,0
+TVGN.US,D,20250521,000000,1.17,1.19,1.1596,1.18,335201,0
+TVGN.US,D,20250522,000000,1.17,1.26,1.15,1.23,523951,0
+TVGN.US,D,20250523,000000,1.2,1.4,1.19,1.31,1376214,0
+TVGN.US,D,20250527,000000,1.32,1.35,1.25,1.29,754279,0
+TVGN.US,D,20250528,000000,1.29,1.34,1.27,1.31,308088,0
+TVGN.US,D,20250529,000000,1.29,1.35,1.29,1.34,416707,0
+TVGN.US,D,20250530,000000,1.33,1.4,1.27,1.29,1604704,0
+TVGN.US,D,20250602,000000,1.29,1.31,1.25,1.29,324541,0
+TVGN.US,D,20250603,000000,1.31,1.33,1.24,1.28,516480,0
+TVGN.US,D,20250604,000000,1.31,1.31,1.28,1.3,274836,0
+TVGN.US,D,20250605,000000,1.31,1.42,1.27,1.41,1176094,0
+TVGN.US,D,20250606,000000,1.42,1.51,1.42,1.43,686236,0
+TVGN.US,D,20250609,000000,1.43,1.43,1.09,1.1,3663453,0
+TVGN.US,D,20250610,000000,1.16,1.3191,1.16,1.24,1062967,0
+TVGN.US,D,20250611,000000,1.23,1.34,1.23,1.34,684898,0
+TVGN.US,D,20250612,000000,1.3,1.355,1.255,1.27,586418,0
+TVGN.US,D,20250613,000000,1.23,1.27,1.23,1.24,560445,0
+TVGN.US,D,20250616,000000,1.23,1.29,1.225,1.27,421836,0
+TVGN.US,D,20250617,000000,1.27,1.31,1.22,1.22,442603,0
+TVGN.US,D,20250618,000000,1.22,1.26,1.2,1.2,371930,0
+TVGN.US,D,20250620,000000,1.22,1.24,1.19,1.2,605173,0
+TVGN.US,D,20250623,000000,1.14,1.2,1.14,1.16,456388,0
+TVGN.US,D,20250624,000000,1.16,1.215,1.16,1.18,347498,0
+TVGN.US,D,20250625,000000,1.16,1.19,1.16,1.17,189399,0
+TVGN.US,D,20250626,000000,1.18,1.2,1.18,1.18,118750,0
+TVGN.US,D,20250627,000000,1.18,1.28,1.14,1.24,1780107,0
+TVGN.US,D,20250630,000000,1.25,1.2599,1.21,1.25,664619,0
+TVGN.US,D,20250701,000000,1.23,1.24,1.2,1.22,313093,0
+TVGN.US,D,20250702,000000,1.24,1.27,1.22,1.25,282852,0
+TVGN.US,D,20250703,000000,1.25,1.2566,1.2201,1.24,142354,0
+TVGN.US,D,20250707,000000,1.21,1.24,1.185,1.2,420250,0
+TVGN.US,D,20250708,000000,1.21,1.23,1.19,1.22,262760,0
+TVGN.US,D,20250709,000000,1.23,1.2465,1.22,1.24,210886,0
+TVGN.US,D,20250710,000000,1.23,1.25,1.2,1.22,226299,0
+TVGN.US,D,20250711,000000,1.21,1.225,1.18,1.19,191998,0
+TVGN.US,D,20250714,000000,1.23,1.27,1.17,1.26,803335,0
+TVGN.US,D,20250715,000000,1.26,1.26,1.2,1.2,281412,0
+TVGN.US,D,20250716,000000,1.22,1.24,1.18,1.23,323936,0
+TVGN.US,D,20250717,000000,1.23,1.28,1.2125,1.24,602678,0
+TVGN.US,D,20250718,000000,1.26,1.42,1.19,1.23,3319810,0
+TVGN.US,D,20250721,000000,1.2,1.2194,1.13,1.15,1001503,0
+TVGN.US,D,20250722,000000,1.14,1.155,1.1,1.11,609043,0
+TVGN.US,D,20250723,000000,1.12,1.135,1.08,1.08,667912,0
+TVGN.US,D,20250724,000000,1.1,1.1,1.07,1.07,333768,0
+TVGN.US,D,20250725,000000,1.07,1.09,1.04,1.06,477223,0
+TVGN.US,D,20250728,000000,1.06,1.1,1.05,1.08,438170,0
+TVGN.US,D,20250729,000000,1.1,1.11,1.04,1.04,313325,0
+TVGN.US,D,20250730,000000,1.04,1.0794,1,1.02,896438,0
+TVGN.US,D,20250731,000000,1.02,1.03,0.975,0.9893,448112,0
+TVGN.US,D,20250801,000000,1,1.03,0.975,0.9999,385489,0
+TVGN.US,D,20250804,000000,1.01,1.025,0.97,0.9926,282101,0
+TVGN.US,D,20250805,000000,0.987,1.3999,0.98,0.9985,12953377,0
+TVGN.US,D,20250806,000000,1,1.03,0.93,0.9524,2961982,0
+TVGN.US,D,20250807,000000,0.9548,1.01,0.857101,0.8691,1698507,0
+TVGN.US,D,20250808,000000,0.882,0.91,0.83,0.9005,925049,0
+TVGN.US,D,20250811,000000,0.9,1.02,0.87,0.98,2498498,0
+TVGN.US,D,20250812,000000,0.97,0.997,0.95,0.9625,558580,0
+TVGN.US,D,20250813,000000,0.96,1.1,0.94,1.01,1403050,0
+TVGN.US,D,20250814,000000,1.01,1.02,0.9701,0.98,704240,0
+TVGN.US,D,20250815,000000,0.97,0.988,0.9413,0.9483,738661,0
+TVGN.US,D,20250818,000000,0.9451,0.978769,0.93,0.9638,365635,0
+TVGN.US,D,20250819,000000,0.965,0.9675,0.9104,0.9307,603170,0
+TVGN.US,D,20250820,000000,0.9252,0.9564,0.8926,0.9191,352985,0
+TVGN.US,D,20250821,000000,0.912,0.93,0.9,0.9044,223952,0
+TVGN.US,D,20250822,000000,0.8963,0.9439,0.8901,0.9364,466005,0
+TVGN.US,D,20250825,000000,0.9328,0.958,0.9047,0.92,473244,0
+TVGN.US,D,20250826,000000,0.9293,0.9352,0.9,0.921,520158,0
+TVGN.US,D,20250827,000000,0.9295,0.9391,0.91,0.9199,405529,0
+TVGN.US,D,20250828,000000,0.9284,0.937,0.895,0.9026,374809,0
+TVGN.US,D,20250829,000000,0.9047,0.93,0.8923,0.91,401691,0
+TVGN.US,D,20250902,000000,0.91,0.95,0.89,0.89,470748,0
+TVGN.US,D,20250903,000000,0.8841,0.92,0.8841,0.89,326898,0
+TVGN.US,D,20250904,000000,0.9,0.9099,0.8534,0.8793,916752,0
+TVGN.US,D,20250905,000000,0.86,0.9068,0.86,0.8664,547503,0
+TVGN.US,D,20250908,000000,0.913,0.99,0.8616,0.8792,1269465,0
+TVGN.US,D,20250909,000000,0.8696,0.9299,0.8554,0.8848,950744,0
+TVGN.US,D,20250910,000000,0.88,0.8975,0.8601,0.8725,412711,0
+TVGN.US,D,20250911,000000,0.87,0.8937,0.8601,0.8837,313142,0
+TVGN.US,D,20250912,000000,0.8823,0.8827,0.8543,0.8657,286617,0
+TVGN.US,D,20250915,000000,0.853,0.8616,0.8418,0.8421,462815,0
+TVGN.US,D,20250916,000000,0.8429,0.8572,0.8406,0.85,193489,0
+TVGN.US,D,20250917,000000,0.841,0.8663,0.84,0.84,368002,0
+TVGN.US,D,20250918,000000,0.86,0.8614,0.8095,0.8215,497737,0
+TVGN.US,D,20250919,000000,0.8202,0.82595,0.752,0.7584,1459123,0
+TVGN.US,D,20250922,000000,0.7584,0.843,0.7584,0.8354,653495,0
+TVGN.US,D,20250923,000000,0.8354,0.8392,0.8,0.8,255471,0
+TVGN.US,D,20250924,000000,0.7957,0.8099,0.7646,0.7737,264411,0
+TVGN.US,D,20250925,000000,0.8732,0.8732,0.78,0.785,606732,0
+TVGN.US,D,20250926,000000,0.8046,0.8046,0.7631,0.7963,301987,0
+TVGN.US,D,20250929,000000,0.8,0.8121,0.785,0.7876,431117,0
+TVGN.US,D,20250930,000000,0.809,0.809,0.7808,0.7853,208769,0
+TVGN.US,D,20251001,000000,0.79,0.8,0.7751,0.797,262332,0
+TVGN.US,D,20251002,000000,0.7916,0.7966,0.76,0.7794,456700,0
+TVGN.US,D,20251003,000000,0.76,0.79,0.6512,0.6739,1760235,0
+TVGN.US,D,20251006,000000,0.6695,0.67,0.6403,0.6488,931194,0
+TVGN.US,D,20251007,000000,0.6405,0.76,0.6405,0.7419,1093037,0
+TVGN.US,D,20251008,000000,0.7253,0.73969,0.7087,0.7239,314885,0
+TVGN.US,D,20251009,000000,0.7212,0.7427,0.7212,0.7381,279260,0
+TVGN.US,D,20251010,000000,0.74,0.74,0.6981,0.7151,502004,0
+TVGN.US,D,20251013,000000,0.71,0.72,0.6976,0.7154,410384,0
+TVGN.US,D,20251014,000000,0.71,0.7105,0.675,0.7032,290930,0
+TVGN.US,D,20251015,000000,0.7031,0.7575,0.6994,0.7547,908036,0
+TVGN.US,D,20251016,000000,0.7555,0.78,0.71,0.7218,321719,0
+TVGN.US,D,20251017,000000,0.71,0.730399,0.6901,0.7016,267994,0
+TVGN.US,D,20251020,000000,0.7,0.70439,0.68,0.7013,334311,0
+TVGN.US,D,20251021,000000,0.695,0.6998,0.67,0.6739,297858,0
+TVGN.US,D,20251022,000000,0.67,0.6738,0.61,0.6292,700231,0
+TVGN.US,D,20251023,000000,0.6256,0.6397,0.6252,0.636,144749,0
+TVGN.US,D,20251024,000000,0.64,0.6663,0.64,0.6663,224382,0
+TVGN.US,D,20251027,000000,0.633,0.6579,0.622,0.6278,231386,0
+TVGN.US,D,20251028,000000,0.6367,0.6367,0.6021,0.6048,280832,0
+TVGN.US,D,20251029,000000,0.6048,0.6363,0.5831,0.6159,555449,0
+TVGN.US,D,20251030,000000,0.6,0.6333,0.5896,0.6005,574489,0
+TVGN.US,D,20251031,000000,0.5975,0.6336,0.5806,0.6284,331243,0
+TVGN.US,D,20251103,000000,0.6282,0.629,0.5826,0.5881,438028,0
+TVGN.US,D,20251104,000000,0.571,0.59,0.5522,0.5551,345022,0
+TVGN.US,D,20251105,000000,0.553,0.65,0.5113,0.525,2999695,0
+TVGN.US,D,20251106,000000,0.5483,0.5483,0.4602,0.4692,1277312,0
+TVGN.US,D,20251107,000000,0.48,0.501,0.4701,0.4991,945642,0
+TVGN.US,D,20251110,000000,0.5023,0.5023,0.4733,0.4799,421173,0
+TVGN.US,D,20251111,000000,0.4661,0.4733,0.455,0.47,198724,0
+TVGN.US,D,20251112,000000,0.48,0.48225,0.463,0.4657,281120,0
+TVGN.US,D,20251113,000000,0.4609,0.4798,0.4367,0.4443,265816,0
+TVGN.US,D,20251114,000000,0.4277,0.4365,0.415499,0.4171,429321,0
+TVGN.US,D,20251117,000000,0.42,0.42,0.379,0.3869,640713,0
+TVGN.US,D,20251118,000000,0.39,0.434,0.39,0.4091,553924,0
+TVGN.US,D,20251119,000000,0.4072,0.4594,0.40135,0.4494,340462,0
+TVGN.US,D,20251120,000000,0.46,0.4658,0.4123,0.4133,337799,0
+TVGN.US,D,20251121,000000,0.4183,0.4597,0.4051,0.4509,748164,0
+TVGN.US,D,20251124,000000,0.455,0.455,0.424,0.424,276006,0
+TVGN.US,D,20251125,000000,0.4299,0.44,0.4259,0.4387,206626,0
+TVGN.US,D,20251126,000000,0.4369,0.49815,0.4366,0.481,786457,0
+TVGN.US,D,20251128,000000,0.497,0.497,0.44,0.4412,328905,0
+TVGN.US,D,20251201,000000,0.451,0.452,0.401,0.4043,497832,0
+TVGN.US,D,20251202,000000,0.4128,0.43,0.3852,0.3852,356740,0
+TVGN.US,D,20251203,000000,0.3881,0.4276,0.3881,0.4276,259878,0
+TVGN.US,D,20251204,000000,0.4148,0.4342,0.4102,0.4217,241862,0
+TVGN.US,D,20251205,000000,0.4331,0.448,0.4,0.4006,328068,0
+TVGN.US,D,20251208,000000,0.4077,0.44,0.3974,0.4359,578971,0
+TVGN.US,D,20251209,000000,0.4359,0.4664,0.41735,0.451,18325654,0
+TVGN.US,D,20251210,000000,0.4328,0.4464,0.3902,0.4378,1226929,0
+TVGN.US,D,20251211,000000,0.4245,0.4383,0.4167,0.43,779003,0
+TVGN.US,D,20251212,000000,0.4185,0.4286,0.3854,0.4035,812639,0
+TVGN.US,D,20251215,000000,0.4,0.405,0.395,0.3983,352638,0
+TVGN.US,D,20251216,000000,0.3887,0.4,0.3723,0.384,475139,0
+TVGN.US,D,20251217,000000,0.39,0.39,0.3657,0.369,374883,0
+TVGN.US,D,20251218,000000,0.362,0.3877,0.362,0.3807,364266,0
+TVGN.US,D,20251219,000000,0.38,0.3995,0.3703,0.3797,1048583,0
+TVGN.US,D,20251222,000000,0.38,0.392,0.38,0.3851,353285,0
+TVGN.US,D,20251223,000000,0.3931,0.3989,0.3731,0.3751,377348,0
+TVGN.US,D,20251224,000000,0.3985,0.408,0.3735,0.3959,368261,0
+TVGN.US,D,20251226,000000,0.398,0.398,0.3783,0.3807,313962,0
+TVGN.US,D,20251229,000000,0.3732,0.3732,0.34,0.3485,767819,0
+TVGN.US,D,20251230,000000,0.3392,0.3452,0.299,0.3388,1229575,0
+TVGN.US,D,20251231,000000,0.327,0.33905,0.3223,0.3311,716583,0
+TVGN.US,D,20260102,000000,0.34,0.3686,0.324,0.3638,445373,0
+TVGN.US,D,20260105,000000,0.3752,0.38,0.3554,0.359,502366,0
+TVGN.US,D,20260106,000000,0.364,0.3656,0.3401,0.3491,464882,0
+TVGN.US,D,20260107,000000,0.3577,0.39,0.344,0.3863,589856,0
+TVGN.US,D,20260108,000000,0.3821,0.39525,0.368,0.39,556266,0
+TVGN.US,D,20260109,000000,0.4,0.417,0.3705,0.389,2133107,0
+TVGN.US,D,20260112,000000,0.386,0.391,0.307,0.325,1820744,0
+TVGN.US,D,20260113,000000,0.3262,0.329112,0.3119,0.3138,595442,0
+TVGN.US,D,20260114,000000,0.33,0.33,0.305372,0.3179,515171,0
+TVGN.US,D,20260115,000000,0.32,0.3446,0.315,0.3264,518730,0
+TVGN.US,D,20260116,000000,0.334,0.3444,0.3229,0.3361,223729,0
+TVGN.US,D,20260120,000000,0.3421,0.3421,0.3182,0.3182,351197,0
+TVGN.US,D,20260121,000000,0.32,0.334,0.3199,0.334,152659,0
+TVGN.US,D,20260122,000000,0.3298,0.3685,0.3276,0.3656,363520,0
+TVGN.US,D,20260123,000000,0.358,0.36685,0.3452,0.3499,213338,0
+TVGN.US,D,20260126,000000,0.3479,0.3551,0.33,0.3365,239864,0
+TVGN.US,D,20260127,000000,0.3312,0.3399,0.33,0.339,195566,0
+TVGN.US,D,20260128,000000,0.3458,0.3458,0.3084,0.3172,486967,0
+TVGN.US,D,20260129,000000,0.3167,0.32,0.2957,0.2985,733335,0
+TVGN.US,D,20260130,000000,0.2941,0.355,0.2777,0.3037,3998531,0
+TVGN.US,D,20260202,000000,0.287,0.314,0.2777,0.2967,676008,0
+TVGN.US,D,20260203,000000,0.2951,0.3415,0.27,0.2807,1410185,0
+TVGN.US,D,20260204,000000,0.279,0.2836,0.26845,0.2804,440567,0
+TVGN.US,D,20260205,000000,0.2765,0.2806,0.25195,0.2801,629381,0
+TVGN.US,D,20260206,000000,0.2841,0.2938,0.27005,0.2746,497935,0
+TVGN.US,D,20260209,000000,0.2775,0.2795,0.256,0.26,409898,0
+TVGN.US,D,20260210,000000,0.265,0.2701,0.2499,0.2504,481517,0
+TVGN.US,D,20260211,000000,0.2501,0.2599,0.2301,0.2549,717971,0
+TVGN.US,D,20260212,000000,0.259,0.26,0.2453,0.26,318249,0
+TVGN.US,D,20260213,000000,0.25,0.28,0.25,0.28,226976,0
+TVGN.US,D,20260217,000000,0.28,0.29635,0.2669,0.2761,649185,0
+TVGN.US,D,20260218,000000,0.2766,0.2921,0.2656,0.2761,235727,0
diff --git a/daily/us/nasdaq stocks/3/tvrd.us.txt b/daily/us/nasdaq stocks/3/tvrd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12ad14c7742a37c4b535119d76e8f62950fb712c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tvrd.us.txt	
@@ -0,0 +1,3031 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVRD.US,D,20140131,000000,418.32,509.4,405.36,464.76,55999.999972,0
+TVRD.US,D,20140203,000000,464.76,493.2,450,454.68,6399.02777457843,0
+TVRD.US,D,20140204,000000,450,452.664,408.24,422.64,5170.972219636903,0
+TVRD.US,D,20140205,000000,414.36,417.6,374.4,381.6,6034.416663649557,0
+TVRD.US,D,20140206,000000,385.2,422.28,384.12,420.12,1551.5833325575416,0
+TVRD.US,D,20140207,000000,401.4,433.44,401.4,426.24,1005.8611106081804,0
+TVRD.US,D,20140210,000000,432,507.24,432,492.48,7269.611107476372,0
+TVRD.US,D,20140211,000000,509.4,540,457.2,473.4,10812.472216816084,0
+TVRD.US,D,20140212,000000,474.48,502.2,444.96,482.04,2663.5555542237776,0
+TVRD.US,D,20140213,000000,468.36,500.4,467.28,485.64,971.5555550697776,0
+TVRD.US,D,20140214,000000,482.4,499.68,469.8,476.64,2017.972221213236,0
+TVRD.US,D,20140218,000000,485.64,510.48,471.96,498.96,4732.305553189436,0
+TVRD.US,D,20140219,000000,504,510.12,473.4,477.36,2129.138887824319,0
+TVRD.US,D,20140220,000000,496.44,514.44,434.88,500.76,6460.194441214313,0
+TVRD.US,D,20140221,000000,520.92,561.6,504,540,11713.444438587656,0
+TVRD.US,D,20140224,000000,550.44,564.84,511.2,521.28,5701.416663815858,0
+TVRD.US,D,20140225,000000,551.52,567,529.2,536.4,13183.694437852631,0
+TVRD.US,D,20140226,000000,545.4,571.32,530.28,556.2,8756.249995622042,0
+TVRD.US,D,20140227,000000,586.08,659.16,573.12,624.96,19260.58332370294,0
+TVRD.US,D,20140228,000000,651.24,763.92,648,679.68,29630.527762962614,0
+TVRD.US,D,20140303,000000,665.64,825.84,651.6,766.08,18256.916657538306,0
+TVRD.US,D,20140304,000000,817.56,836.64,772.56,786.96,14424.249992787907,0
+TVRD.US,D,20140305,000000,807.84,837,792.396,809.64,9084.527773235546,0
+TVRD.US,D,20140306,000000,813.6,827.64,727.92,762.84,10914.194438987246,0
+TVRD.US,D,20140307,000000,785.52,787.32,698.04,720,6407.6666634629,0
+TVRD.US,D,20140310,000000,713.88,731.52,681.12,726.12,5422.083330622459,0
+TVRD.US,D,20140311,000000,746.28,779.4,717.48,722.52,9715.16666180915,0
+TVRD.US,D,20140312,000000,726.84,736.2,693.36,720,4891.861108665147,0
+TVRD.US,D,20140313,000000,721.08,728.28,654.84,663.48,8260.333329203298,0
+TVRD.US,D,20140314,000000,655.92,687.24,612,621.36,8392.22221802611,0
+TVRD.US,D,20140317,000000,640.44,701.28,598.32,666,10011.361106105529,0
+TVRD.US,D,20140318,000000,682.92,729,667.8,718.2,5518.999997240433,0
+TVRD.US,D,20140319,000000,720.9,734.4,671.76,685.8,5993.777774780955,0
+TVRD.US,D,20140320,000000,675,692.244,632.196,652.68,3645.277775955138,0
+TVRD.US,D,20140321,000000,664.92,691.2,608.76,617.4,8808.999995595434,0
+TVRD.US,D,20140324,000000,615.96,622.08,554.4,594.72,5504.916663914175,0
+TVRD.US,D,20140325,000000,594,643.68,594,608.04,4351.388886713195,0
+TVRD.US,D,20140326,000000,610.2,655.92,601.92,610.92,6802.777774376388,0
+TVRD.US,D,20140327,000000,606.6,638.64,558,623.16,9794.805550658186,0
+TVRD.US,D,20140328,000000,623.16,623.16,579.6,594.72,8805.611106708438,0
+TVRD.US,D,20140331,000000,590.4,681.48,578.88,669.96,26989.33331983873,0
+TVRD.US,D,20140401,000000,676.8,720,656.424,693,6516.944441185971,0
+TVRD.US,D,20140402,000000,708.84,745.2,691.812,718.92,9396.02777307973,0
+TVRD.US,D,20140403,000000,720,720,651.96,675.72,6102.944441393039,0
+TVRD.US,D,20140404,000000,681.12,693,631.08,666,5692.6666638204,0
+TVRD.US,D,20140407,000000,659.88,674.64,624.6,633.6,3230.777776162389,0
+TVRD.US,D,20140408,000000,637.56,662.04,620.28,658.44,3450.3611093859636,0
+TVRD.US,D,20140409,000000,663.84,670.32,647.64,658.8,7085.944440901405,0
+TVRD.US,D,20140410,000000,658.8,661.32,613.08,614.88,4112.055553499461,0
+TVRD.US,D,20140411,000000,595.08,618.048,546.84,557.28,4893.249997553341,0
+TVRD.US,D,20140414,000000,572.76,583.92,555.84,557.28,2510.6388876335695,0
+TVRD.US,D,20140415,000000,556.2,565.092,492.12,497.52,5600.833330532917,0
+TVRD.US,D,20140416,000000,504,514.8,487.584,491.04,2262.749998868625,0
+TVRD.US,D,20140417,000000,487.08,500.76,479.88,481.68,2210.166665561583,0
+TVRD.US,D,20140421,000000,478.8,540,468,537.48,3218.888887279444,0
+TVRD.US,D,20140422,000000,540,630,540,601.92,4702.444442093089,0
+TVRD.US,D,20140423,000000,596.88,631.8,547.2,552.6,3326.0277761147636,0
+TVRD.US,D,20140424,000000,557.64,578.16,495,511.2,3438.1388871698523,0
+TVRD.US,D,20140425,000000,509.4,527.76,482.4,497.16,3276.1388872508196,0
+TVRD.US,D,20140428,000000,505.44,559.44,450.36,481.32,2909.8055541006524,0
+TVRD.US,D,20140429,000000,483.48,522,462.96,515.52,4475.111108873489,0
+TVRD.US,D,20140430,000000,511.56,529.56,486,518.04,3221.3888872781945,0
+TVRD.US,D,20140501,000000,531.36,534.6,500.76,516.6,3022.7222207108607,0
+TVRD.US,D,20140502,000000,518.4,521.64,495,499.68,1677.8333324944165,0
+TVRD.US,D,20140505,000000,493.92,529.56,488.16,523.08,2409.777776572889,0
+TVRD.US,D,20140506,000000,520.56,542.16,510.12,521.28,2616.6111098028055,0
+TVRD.US,D,20140507,000000,509.4,515.16,487.8,494.64,2822.0277763667636,0
+TVRD.US,D,20140508,000000,491.4,515.52,486.36,490.68,1625.999999187,0
+TVRD.US,D,20140509,000000,490.68,501.12,479.88,499.68,1524.0555547935278,0
+TVRD.US,D,20140512,000000,502.56,510.12,488.88,491.04,3164.3333317511665,0
+TVRD.US,D,20140513,000000,462.6,508.32,460.8,491.04,2360.3888877086943,0
+TVRD.US,D,20140514,000000,476.64,500.4,470.16,491.4,2266.0555544225276,0
+TVRD.US,D,20140515,000000,514.8,528.84,491.04,499.32,2445.3333321106666,0
+TVRD.US,D,20140516,000000,501.84,509.184,491.4,505.08,2046.0833323102916,0
+TVRD.US,D,20140519,000000,502.92,519.192,493.596,504.72,3051.111109585555,0
+TVRD.US,D,20140520,000000,500.76,507.6,486.36,498.24,3379.2222205327444,0
+TVRD.US,D,20140521,000000,496.44,505.44,485.28,493.56,3208.9999983954995,0
+TVRD.US,D,20140522,000000,491.04,500.4,484.2,491.4,2072.9444434079724,0
+TVRD.US,D,20140523,000000,488.88,514.08,488.52,508.32,1983.7777767858886,0
+TVRD.US,D,20140527,000000,513.36,516.24,504.72,507.6,1133.5555549887777,0
+TVRD.US,D,20140528,000000,505.8,521.28,500.796,515.52,1530.3333325681667,0
+TVRD.US,D,20140529,000000,522,522,502.2,507.24,1157.3333327546666,0
+TVRD.US,D,20140530,000000,507.96,516.24,490.32,496.08,2506.138887635819,0
+TVRD.US,D,20140602,000000,500.76,505.08,486,500.76,880.2777773376388,0
+TVRD.US,D,20140603,000000,497.88,506.16,493.56,497.88,919.8055550956527,0
+TVRD.US,D,20140604,000000,493.2,502.74,487.8,490.32,591.0833330377917,0
+TVRD.US,D,20140605,000000,490.68,506.16,484.2,500.4,1288.3333326891666,0
+TVRD.US,D,20140606,000000,504.72,511.56,490.86,498.96,1064.472221689986,0
+TVRD.US,D,20140609,000000,489.96,503.64,480.6,501.84,1051.3888883631944,0
+TVRD.US,D,20140610,000000,502.92,502.92,487.08,499.32,1080.5555550152776,0
+TVRD.US,D,20140611,000000,492.156,506.88,492.156,506.52,1028.3888883746943,0
+TVRD.US,D,20140612,000000,502.2,519.84,498.24,518.04,1012.4722217159859,0
+TVRD.US,D,20140613,000000,520.92,523.8,506.16,513.36,1307.0277771242638,0
+TVRD.US,D,20140616,000000,504,516.24,500.76,506.16,944.0833328612916,0
+TVRD.US,D,20140617,000000,504,531,500.4,504.36,5175.194441856814,0
+TVRD.US,D,20140618,000000,509.4,512.64,498.96,504.36,1707.194443590847,0
+TVRD.US,D,20140619,000000,504,528.48,502.2,527.04,1926.7777768143887,0
+TVRD.US,D,20140620,000000,533.16,633.96,532.98,630.36,8871.111106675555,0
+TVRD.US,D,20140623,000000,626.04,627.48,584.28,619.2,3308.722220567861,0
+TVRD.US,D,20140624,000000,623.88,636.84,595.08,603.36,3599.83333153335,0
+TVRD.US,D,20140625,000000,585.72,601.2,556.2,588.96,1856.1111101830554,0
+TVRD.US,D,20140626,000000,585,589.284,567,573.48,865.194444011847,0
+TVRD.US,D,20140627,000000,569.88,569.88,547.2,560.52,3282.194442803347,0
+TVRD.US,D,20140630,000000,556.2,619.2,556.2,612.72,5259.416664037058,0
+TVRD.US,D,20140701,000000,617.4,622.8,606.672,616.32,1783.5833324415414,0
+TVRD.US,D,20140702,000000,612,617.04,588.6,612.36,2013.8888878819444,0
+TVRD.US,D,20140703,000000,613.8,613.8,594,609.84,895.944443996472,0
+TVRD.US,D,20140707,000000,620.28,639.72,568.44,569.88,3747.305553681936,0
+TVRD.US,D,20140708,000000,581.04,585.36,513.72,516.24,4624.333331021233,0
+TVRD.US,D,20140709,000000,520.56,525.6,507.96,518.04,1236.0833327152916,0
+TVRD.US,D,20140710,000000,502.56,506.16,468.432,504,3364.8888872065113,0
+TVRD.US,D,20140711,000000,502.56,502.92,480.78,485.28,1420.6388881785695,0
+TVRD.US,D,20140714,000000,489.24,489.24,457.56,470.16,1241.8888882679444,0
+TVRD.US,D,20140715,000000,477.72,483.84,459,478.08,2027.6111100973055,0
+TVRD.US,D,20140716,000000,479.52,480.6,464.4,473.76,2312.3888877326945,0
+TVRD.US,D,20140717,000000,467.64,485.28,461.52,470.16,1138.749999430625,0
+TVRD.US,D,20140718,000000,472.68,500.4,472.68,486.36,1773.1388880023192,0
+TVRD.US,D,20140721,000000,486,496.26,480.6,486,3366.4444427613557,0
+TVRD.US,D,20140722,000000,488.52,500.04,472.68,485.28,1312.4999993437498,0
+TVRD.US,D,20140723,000000,490.68,492.48,483.48,489.6,2212.1111100050553,0
+TVRD.US,D,20140724,000000,488.88,497.52,473.76,482.76,1100.694443894097,0
+TVRD.US,D,20140725,000000,478.08,502.56,477,492.12,945.3333328606666,0
+TVRD.US,D,20140728,000000,487.044,494.64,472.68,486.72,739.5277774080138,0
+TVRD.US,D,20140729,000000,486.72,495,486,493.92,785.3611107184305,0
+TVRD.US,D,20140730,000000,478.44,481.5,442.152,452.52,6881.666663225833,0
+TVRD.US,D,20140731,000000,467.64,468,447.84,459,4143.999997927933,0
+TVRD.US,D,20140801,000000,442.8,455.4,421.2,428.76,2038.0833323142915,0
+TVRD.US,D,20140804,000000,433.44,439.2,412.56,414,3241.138887268319,0
+TVRD.US,D,20140805,000000,414,428.04,403.56,422.64,2792.472220825986,0
+TVRD.US,D,20140806,000000,403.92,424.44,402.84,415.8,2092.027776731764,0
+TVRD.US,D,20140807,000000,411.12,412.56,381.6,388.8,1988.6111101168053,0
+TVRD.US,D,20140808,000000,404.64,424.8,385.74,408.24,5361.083330652891,0
+TVRD.US,D,20140811,000000,408.6,408.6,374.4,376.92,3126.36110954793,0
+TVRD.US,D,20140812,000000,376.2,378,347.328,369,8105.194440391813,0
+TVRD.US,D,20140813,000000,369.36,372.96,355.68,365.4,1422.2777770666387,0
+TVRD.US,D,20140814,000000,365.4,379.764,364.68,370.08,1515.9444436864721,0
+TVRD.US,D,20140815,000000,368.64,373.32,352.44,364.68,2365.8333321504165,0
+TVRD.US,D,20140818,000000,367.92,374.04,362.88,368.28,1849.944443519472,0
+TVRD.US,D,20140819,000000,367.2,367.2,356.04,360.72,1517.0555547970275,0
+TVRD.US,D,20140820,000000,360,366.84,356.4,365.4,1524.6111103488054,0
+TVRD.US,D,20140821,000000,363.6,363.6,354.6,361.8,1984.1111101190552,0
+TVRD.US,D,20140822,000000,357.48,361.08,355.32,360,1177.2777771891388,0
+TVRD.US,D,20140825,000000,361.44,376.56,359.1,366.12,4038.4444424251556,0
+TVRD.US,D,20140826,000000,365.4,374.76,365.4,369,2181.249998909375,0
+TVRD.US,D,20140827,000000,369.36,369.36,359.46,362.16,2886.333331890167,0
+TVRD.US,D,20140828,000000,361.44,369.36,360,365.4,1884.3888879466945,0
+TVRD.US,D,20140829,000000,365.4,368.64,358.92,367.92,1391.194443748847,0
+TVRD.US,D,20140902,000000,370.8,376.2,365.76,375.12,2326.8055543921528,0
+TVRD.US,D,20140903,000000,376.56,376.56,367.2,370.08,2432.222221006111,0
+TVRD.US,D,20140904,000000,370.44,370.44,356.76,360,1544.1111103390556,0
+TVRD.US,D,20140905,000000,360,361.8,346.716,359.28,2106.527776724514,0
+TVRD.US,D,20140908,000000,361.8,371.16,360,367.56,3765.527775895114,0
+TVRD.US,D,20140909,000000,365.4,366.84,360.648,366.48,812.2499995938749,0
+TVRD.US,D,20140910,000000,365.4,368.64,362.88,364.68,907.2777773241389,0
+TVRD.US,D,20140911,000000,367.92,381.24,365.04,371.52,3561.4999982191835,0
+TVRD.US,D,20140912,000000,370.08,373.68,362.52,362.52,1133.3055549889027,0
+TVRD.US,D,20140915,000000,363.96,370.08,351,356.4,1507.2222214686112,0
+TVRD.US,D,20140916,000000,355.32,364.32,355.32,360.36,2193.5833322365415,0
+TVRD.US,D,20140917,000000,361.8,373.68,360,362.52,1473.9722214852359,0
+TVRD.US,D,20140918,000000,364.176,367.2,356.04,357.48,911.9444439884721,0
+TVRD.US,D,20140919,000000,357.12,363.24,323.28,323.28,5838.86110819178,0
+TVRD.US,D,20140922,000000,319.68,321.84,291.6,300.96,3180.3888872986945,0
+TVRD.US,D,20140923,000000,300.96,309.6,297,300.6,2236.8055544371528,0
+TVRD.US,D,20140924,000000,302.04,306.72,289.44,302.4,6256.36110798303,0
+TVRD.US,D,20140925,000000,298.44,303.84,281.16,297.72,3414.111109403922,0
+TVRD.US,D,20140926,000000,298.08,304.2,293.4,302.76,3871.3611091755306,0
+TVRD.US,D,20140929,000000,298.8,309.6,291.6,306.36,3233.166665050083,0
+TVRD.US,D,20140930,000000,305.64,313.56,295.56,302.04,4670.583330997942,0
+TVRD.US,D,20141001,000000,307.8,307.8,285.66,291.6,2195.999998902,0
+TVRD.US,D,20141002,000000,291.6,305.724,284.4,296.64,1512.8333325769167,0
+TVRD.US,D,20141003,000000,297.36,300.96,296.28,297.36,1383.4166659749583,0
+TVRD.US,D,20141006,000000,297.72,299.16,285.12,289.08,1769.0555546710277,0
+TVRD.US,D,20141007,000000,286.92,290.52,281.88,285.12,2866.8611096776804,0
+TVRD.US,D,20141008,000000,285.12,285.12,271.08,281.52,3975.8333313454164,0
+TVRD.US,D,20141009,000000,282.96,288.36,274.32,283.68,3005.1666651640835,0
+TVRD.US,D,20141010,000000,281.88,296.28,280.62,285.12,1102.1944438933472,0
+TVRD.US,D,20141013,000000,281.16,292.86,271.08,286.92,956.222221744111,0
+TVRD.US,D,20141014,000000,290.16,295.92,285.484,293.76,768.49999961575,0
+TVRD.US,D,20141015,000000,290.16,302.76,286.56,301.32,1313.5833326765417,0
+TVRD.US,D,20141016,000000,297.72,309.6,292.608,300.6,2254.555554428278,0
+TVRD.US,D,20141017,000000,306,307.44,284.76,289.08,1421.6944437335972,0
+TVRD.US,D,20141020,000000,292.32,306.36,292.14,295.2,641.3888885681944,0
+TVRD.US,D,20141021,000000,298.8,303.84,285.12,289.44,1553.0277770012638,0
+TVRD.US,D,20141022,000000,289.8,291.96,272.88,279.36,1964.0277767957639,0
+TVRD.US,D,20141023,000000,279.36,297,279.36,294.48,1142.9999994285,0
+TVRD.US,D,20141024,000000,295.2,295.2,283.32,293.76,1597.8611103121805,0
+TVRD.US,D,20141027,000000,288,294.12,279.36,290.52,779.9166662767083,0
+TVRD.US,D,20141028,000000,291.6,315.45,291.24,311.4,1235.2777771601388,0
+TVRD.US,D,20141029,000000,369.36,380.52,315.36,331.2,40650.27775745164,0
+TVRD.US,D,20141030,000000,331.2,350.28,316.8,330.84,7654.694440617197,0
+TVRD.US,D,20141031,000000,335.88,343.8,322.2,324.36,2694.0833319862913,0
+TVRD.US,D,20141103,000000,324.72,326.517,309.6,319.68,2128.472221157986,0
+TVRD.US,D,20141104,000000,319.68,329.4,308.34,325.44,2564.305554273403,0
+TVRD.US,D,20141105,000000,329.04,329.04,315.36,316.44,1301.8888882379445,0
+TVRD.US,D,20141106,000000,315,316.8,306.72,309.96,2492.305554309403,0
+TVRD.US,D,20141107,000000,308.52,315,308.52,311.76,1054.8333328059166,0
+TVRD.US,D,20141110,000000,313.92,318.6,307.803,315,1119.5555549957778,0
+TVRD.US,D,20141111,000000,312.84,320.4,300.24,305.28,1749.5277769030138,0
+TVRD.US,D,20141112,000000,304.56,304.56,281.7,290.88,5288.666664022467,0
+TVRD.US,D,20141113,000000,289.8,296.064,287.64,290.16,3831.388886973194,0
+TVRD.US,D,20141114,000000,288.72,304.92,287.644,302.4,2841.777776356889,0
+TVRD.US,D,20141117,000000,308.16,322.2,297,318.96,5307.944441790539,0
+TVRD.US,D,20141118,000000,321.84,328.68,320.76,328.32,3685.805553712753,0
+TVRD.US,D,20141119,000000,329.76,329.76,316.8,320.04,5268.083330699192,0
+TVRD.US,D,20141120,000000,320.4,330.837,316.8,324.72,2070.1388878538196,0
+TVRD.US,D,20141121,000000,327.24,327.24,321.12,322.38,2801.722220821361,0
+TVRD.US,D,20141124,000000,324,338.76,324,337.68,5003.749997498291,0
+TVRD.US,D,20141125,000000,331.56,342,331.56,338.04,2845.2222207996106,0
+TVRD.US,D,20141126,000000,336.96,341.637,332.64,339.12,1593.7499992031248,0
+TVRD.US,D,20141128,000000,339.48,341.28,332.64,332.64,492.55555530927774,0
+TVRD.US,D,20141201,000000,324.72,331.2,310.32,314.64,1805.0277768752637,0
+TVRD.US,D,20141202,000000,322.92,340.02,321.12,334.44,1760.3611102309303,0
+TVRD.US,D,20141203,000000,334.8,340.92,333.36,335.88,988.9999995054999,0
+TVRD.US,D,20141204,000000,336.96,340.2,334.44,339.12,1722.4999991387497,0
+TVRD.US,D,20141205,000000,341.28,369,341.28,359.64,6775.3055521678025,0
+TVRD.US,D,20141208,000000,360.36,360.36,345.24,354.6,2064.8055545231528,0
+TVRD.US,D,20141209,000000,356.76,366.48,353.52,359.28,7665.0555517231605,0
+TVRD.US,D,20141210,000000,359.28,363.24,335.454,360.36,1713.722221365361,0
+TVRD.US,D,20141211,000000,361.08,363.24,356.76,360,3537.8055537865525,0
+TVRD.US,D,20141212,000000,358.2,362.52,351.36,357.84,1484.4444437022223,0
+TVRD.US,D,20141215,000000,357.84,358.92,346.68,350.28,2111.0277767222638,0
+TVRD.US,D,20141216,000000,351,351,336.24,343.44,1311.8611104551806,0
+TVRD.US,D,20141217,000000,349.2,375.12,348.84,358.92,3026.8611095976803,0
+TVRD.US,D,20141218,000000,360,363.24,348.48,356.4,5057.194441915947,0
+TVRD.US,D,20141219,000000,356.4,360,348.48,360,17131.861102545146,0
+TVRD.US,D,20141222,000000,359.64,361.8,353.52,359.64,3159.5833317535416,0
+TVRD.US,D,20141223,000000,359.28,359.64,345.6,351.36,3104.444442892222,0
+TVRD.US,D,20141224,000000,353.52,356.76,351.36,352.08,802.9999995984999,0
+TVRD.US,D,20141226,000000,354.6,359.28,349.92,357.12,1822.277776866639,0
+TVRD.US,D,20141229,000000,352.8,363.24,352.44,358.2,3841.8333314124834,0
+TVRD.US,D,20141230,000000,360,361.8,356.76,358.2,3814.222220315244,0
+TVRD.US,D,20141231,000000,361.8,371.52,357.84,358.92,5188.388886294828,0
+TVRD.US,D,20150102,000000,362.16,388.44,356.4,381.6,11246.972216598637,0
+TVRD.US,D,20150105,000000,385.92,394.56,374.4,385.92,7875.277773840137,0
+TVRD.US,D,20150106,000000,388.44,399.96,352.8,374.4,9101.13888433822,0
+TVRD.US,D,20150107,000000,375.48,387,363.96,375.48,3625.2222204094774,0
+TVRD.US,D,20150108,000000,378,384.48,371.52,376.92,2668.749998665625,0
+TVRD.US,D,20150109,000000,396.72,405.36,381.96,394.2,19558.388879109825,0
+TVRD.US,D,20150112,000000,397.8,399.24,387.036,395.64,6506.63888563567,0
+TVRD.US,D,20150113,000000,396,399.24,383.4,390.6,6362.861107929713,0
+TVRD.US,D,20150114,000000,391.32,397.8,385.2,396,6503.999996747933,0
+TVRD.US,D,20150115,000000,398.88,398.88,369.36,378,7275.611107473439,0
+TVRD.US,D,20150116,000000,379.8,384.48,369.72,383.04,2706.2499986468747,0
+TVRD.US,D,20150120,000000,384.84,388.8,372.24,385.56,2653.444443117722,0
+TVRD.US,D,20150121,000000,382.68,396,375.48,378.72,4458.388886659827,0
+TVRD.US,D,20150122,000000,379.8,397.08,369.72,393.84,5310.472219566953,0
+TVRD.US,D,20150123,000000,392.76,397.44,387,389.16,4876.833330894983,0
+TVRD.US,D,20150126,000000,382.68,397.8,382.68,397.08,4278.972220082769,0
+TVRD.US,D,20150127,000000,391.68,397.8,383.4,396,3498.3888871398276,0
+TVRD.US,D,20150128,000000,393.12,404.028,372.24,375.12,6954.138885411919,0
+TVRD.US,D,20150129,000000,374.4,394.92,372.24,393.84,2154.194443367347,0
+TVRD.US,D,20150130,000000,390.24,397.8,384.84,388.44,5656.249997172042,0
+TVRD.US,D,20150202,000000,381.6,397.44,381.6,389.52,3611.472220416519,0
+TVRD.US,D,20150203,000000,389.88,392.76,376.92,388.44,2717.6388875300695,0
+TVRD.US,D,20150204,000000,388.08,392.4,376.92,381.96,3136.8055539871525,0
+TVRD.US,D,20150205,000000,386.28,399.24,385.56,396,6172.722219135728,0
+TVRD.US,D,20150206,000000,394.92,398.484,390.24,391.68,1629.4166658519582,0
+TVRD.US,D,20150209,000000,392.4,402.12,390.96,394.56,2385.222221029611,0
+TVRD.US,D,20150210,000000,397.8,398.88,389.88,393.12,2491.222220976611,0
+TVRD.US,D,20150211,000000,393.12,397.8,386.28,396.72,3411.0277760722306,0
+TVRD.US,D,20150212,000000,399.6,399.6,392.4,395.64,3527.1388871252857,0
+TVRD.US,D,20150213,000000,394.92,398.16,384.84,394.56,2535.2777765101387,0
+TVRD.US,D,20150217,000000,394.2,397.44,390.6,396,3852.916664740375,0
+TVRD.US,D,20150218,000000,388.8,394.92,381.24,391.32,3694.333331486233,0
+TVRD.US,D,20150219,000000,388.44,395.28,383.04,390.24,1952.444443468222,0
+TVRD.US,D,20150220,000000,391.68,394.2,383.76,392.76,1662.7777769463887,0
+TVRD.US,D,20150223,000000,389.16,392.76,386.64,388.44,1737.1944435758471,0
+TVRD.US,D,20150224,000000,387.36,392.04,383.04,385.92,2247.527776654014,0
+TVRD.US,D,20150225,000000,388.8,389.664,367.92,369,5676.583330495008,0
+TVRD.US,D,20150226,000000,367.2,374.4,358.56,365.76,6189.111108016421,0
+TVRD.US,D,20150227,000000,367.56,372.6,362.52,369,1524.3055547934027,0
+TVRD.US,D,20150302,000000,363.96,372.96,356.04,360,4086.1111090680556,0
+TVRD.US,D,20150303,000000,361.08,380.52,360,378,3372.222220536111,0
+TVRD.US,D,20150304,000000,379.44,383.4,369.72,373.68,3216.6666650583334,0
+TVRD.US,D,20150305,000000,375.12,382.68,371.52,380.16,3688.8888870444443,0
+TVRD.US,D,20150306,000000,377.64,381.24,367.92,371.88,1816.6666657583332,0
+TVRD.US,D,20150309,000000,371.16,372.6,351,363.96,2869.444443009722,0
+TVRD.US,D,20150310,000000,362.52,364.68,351.72,355.32,2149.999998925,0
+TVRD.US,D,20150311,000000,356.4,361.44,345.6,355.32,3149.999998425,0
+TVRD.US,D,20150312,000000,349.56,364.68,349.56,361.08,2188.888887794444,0
+TVRD.US,D,20150313,000000,354.24,366.84,351,353.16,1636.1111102930556,0
+TVRD.US,D,20150316,000000,356.04,360,342,343.8,2338.8888877194445,0
+TVRD.US,D,20150317,000000,347.4,349.56,342,345.96,1169.4444438597222,0
+TVRD.US,D,20150318,000000,347.4,381.96,347.4,366.48,6394.444441247222,0
+TVRD.US,D,20150319,000000,369,391.68,367.2,382.68,6980.555552065277,0
+TVRD.US,D,20150320,000000,385.2,390.6,372.96,377.64,5483.333330591666,0
+TVRD.US,D,20150323,000000,378,379.08,360,374.04,4166.666664583333,0
+TVRD.US,D,20150324,000000,372.6,386.64,362.88,364.32,2744.4444430722224,0
+TVRD.US,D,20150325,000000,368.28,368.28,337.68,345.24,4691.666664320833,0
+TVRD.US,D,20150326,000000,342,344.16,324,334.8,4147.222220148611,0
+TVRD.US,D,20150327,000000,360,372.96,343.44,364.68,10391.666661470834,0
+TVRD.US,D,20150330,000000,367.92,372.96,361.44,369,3277.777776138889,0
+TVRD.US,D,20150331,000000,367.2,373.32,356.4,361.8,3372.222220536111,0
+TVRD.US,D,20150401,000000,356.4,365.04,351,363.96,3224.9999983875,0
+TVRD.US,D,20150402,000000,367.2,372.96,360.72,361.44,2461.1111098805554,0
+TVRD.US,D,20150406,000000,361.08,374.4,353.52,373.32,5272.222219586111,0
+TVRD.US,D,20150407,000000,374.4,405.288,364.104,388.8,9696.52777292968,0
+TVRD.US,D,20150408,000000,375.12,397.8,375.12,392.76,4111.111109055555,0
+TVRD.US,D,20150409,000000,395.28,395.568,379.08,383.76,2601.722220921361,0
+TVRD.US,D,20150410,000000,387,396,381.96,393.48,9924.999995037499,0
+TVRD.US,D,20150413,000000,396,396,390.6,394.2,5169.444441859722,0
+TVRD.US,D,20150414,000000,401.4,447.48,396.36,430.56,45922.22219926111,0
+TVRD.US,D,20150415,000000,432,442.8,414.36,429.84,8686.52777343468,0
+TVRD.US,D,20150416,000000,430.92,437.76,423,428.04,4015.6388868811023,0
+TVRD.US,D,20150417,000000,425.88,432,417.6,428.4,7466.666662933333,0
+TVRD.US,D,20150420,000000,431.64,433.44,420.48,429.48,7899.499996050383,0
+TVRD.US,D,20150421,000000,432.36,467.28,431.64,461.88,15940.777769807255,0
+TVRD.US,D,20150422,000000,464.4,479.52,447.48,467.28,7967.611107127238,0
+TVRD.US,D,20150423,000000,468,473.4,456.84,462.96,6308.333330179166,0
+TVRD.US,D,20150424,000000,464.04,467.64,434.88,457.56,5588.8888860944435,0
+TVRD.US,D,20150427,000000,465.84,465.84,405.36,418.32,10327.777772613888,0
+TVRD.US,D,20150428,000000,420.12,422.64,397.44,417.24,3419.4444427347216,0
+TVRD.US,D,20150429,000000,416.88,423.36,405.72,409.32,3780.5555536652773,0
+TVRD.US,D,20150430,000000,407.52,413.64,381.6,387,5533.3333305666665,0
+TVRD.US,D,20150501,000000,383.04,393.48,369.36,379.08,3983.3333313416665,0
+TVRD.US,D,20150504,000000,387.72,388.8,374.4,376.56,2452.777776551389,0
+TVRD.US,D,20150505,000000,374.4,375.12,356.76,365.04,4822.222219811111,0
+TVRD.US,D,20150506,000000,365.4,370.8,351.18,361.44,3916.1666647087163,0
+TVRD.US,D,20150507,000000,360,369,357.408,361.08,2680.638887548569,0
+TVRD.US,D,20150508,000000,370.8,372.24,358.92,362.52,3322.2222205611106,0
+TVRD.US,D,20150511,000000,361.08,367.56,360,360.72,4169.4444423597215,0
+TVRD.US,D,20150512,000000,365.76,365.76,354.6,358.2,3046.4166651434584,0
+TVRD.US,D,20150513,000000,362.16,383.04,352.44,354.96,6069.444441409722,0
+TVRD.US,D,20150514,000000,358.92,375.48,355.32,364.68,3824.9999980875,0
+TVRD.US,D,20150515,000000,361.44,363.24,356.4,359.64,6318.111107952188,0
+TVRD.US,D,20150518,000000,360.36,366.84,357.84,361.8,5914.888885931511,0
+TVRD.US,D,20150519,000000,362.88,364.32,357.12,360.36,3166.666665083333,0
+TVRD.US,D,20150520,000000,363.24,363.24,356.4,357.84,2633.3333320166666,0
+TVRD.US,D,20150521,000000,360.36,369.36,348.84,349.92,2711.1111097555554,0
+TVRD.US,D,20150522,000000,349.92,354.96,342.36,353.52,2986.1111096180553,0
+TVRD.US,D,20150526,000000,350.28,359.64,343.8,345.96,2775.8611097231806,0
+TVRD.US,D,20150527,000000,347.4,353.52,342.72,349.92,2444.444443222222,0
+TVRD.US,D,20150528,000000,348.84,349.2,343.08,348.12,2090.388887843694,0
+TVRD.US,D,20150529,000000,346.68,349.2,342,342.72,2919.444442984722,0
+TVRD.US,D,20150601,000000,342,348.84,336.96,343.44,2558.3333320541665,0
+TVRD.US,D,20150602,000000,343.8,351.72,338.4,347.04,3477.222220483611,0
+TVRD.US,D,20150603,000000,351.36,355.68,342.72,351.72,3094.444442897222,0
+TVRD.US,D,20150604,000000,348.48,354.24,347.04,350.28,1558.3333325541664,0
+TVRD.US,D,20150605,000000,347.76,360,345.6,357.84,5216.6666640583335,0
+TVRD.US,D,20150608,000000,360.36,363.6,357.12,357.84,2874.9999985624995,0
+TVRD.US,D,20150609,000000,356.76,363.6,350.28,358.2,2993.1388873923192,0
+TVRD.US,D,20150610,000000,360,362.52,352.8,360.36,3154.8888873114443,0
+TVRD.US,D,20150611,000000,360.72,363.6,357.84,360.36,1772.8333324469165,0
+TVRD.US,D,20150612,000000,360,362.16,357.48,360.72,983.3333328416667,0
+TVRD.US,D,20150615,000000,360,394.56,358.56,389.52,9411.111106405555,0
+TVRD.US,D,20150616,000000,397.8,413.28,389.88,394.2,7174.999996412499,0
+TVRD.US,D,20150617,000000,397.44,412.56,387.36,408.96,5074.9999974625,0
+TVRD.US,D,20150618,000000,408.24,416.88,402.48,409.68,4855.555553127777,0
+TVRD.US,D,20150619,000000,410.4,417.6,406.8,406.8,6736.111107743056,0
+TVRD.US,D,20150622,000000,406.44,412.56,404.28,407.16,4155.555553477778,0
+TVRD.US,D,20150623,000000,411.12,416.16,405.072,407.52,3678.6666648274663,0
+TVRD.US,D,20150624,000000,406.8,426.96,406.08,426.6,13888.888881944444,0
+TVRD.US,D,20150625,000000,430.2,442.8,420.84,435.96,9536.111106343054,0
+TVRD.US,D,20150626,000000,434.88,439.2,417.96,427.68,43441.666644945835,0
+TVRD.US,D,20150629,000000,429.84,431.64,391.32,395.28,12536.111104843056,0
+TVRD.US,D,20150630,000000,399.24,442.404,393.84,437.4,10668.86110577678,0
+TVRD.US,D,20150701,000000,419.76,461.52,419.76,452.16,14322.22221506111,0
+TVRD.US,D,20150702,000000,454.68,459.36,444.6,458.28,4288.888886744444,0
+TVRD.US,D,20150706,000000,455.04,469.8,443.88,460.44,5477.777775038889,0
+TVRD.US,D,20150707,000000,462.96,464.4,438.12,459,9122.22221766111,0
+TVRD.US,D,20150708,000000,449.64,461.88,447.12,453.96,4580.555553265278,0
+TVRD.US,D,20150709,000000,459.72,464.04,453.6,459.36,2458.3333321041664,0
+TVRD.US,D,20150710,000000,466.56,490.68,464.4,478.08,12983.333326841666,0
+TVRD.US,D,20150713,000000,483.84,488.88,468.72,486,12169.444438359722,0
+TVRD.US,D,20150714,000000,489.96,497.052,482.76,494.28,10114.305550498568,0
+TVRD.US,D,20150715,000000,493.2,534.6,491.04,530.28,13210.722215616926,0
+TVRD.US,D,20150716,000000,537.84,562.68,530.28,557.28,12305.555549402776,0
+TVRD.US,D,20150717,000000,563.4,572.04,540.36,563.76,8338.888884719443,0
+TVRD.US,D,20150720,000000,571.68,571.68,540.72,556.92,7486.111107368055,0
+TVRD.US,D,20150721,000000,551.88,574.56,543.24,568.44,6727.777774413888,0
+TVRD.US,D,20150722,000000,559.08,578.52,541.08,570.24,12463.888882656944,0
+TVRD.US,D,20150723,000000,700.92,781.56,649.8,683.64,95280.55550791528,0
+TVRD.US,D,20150724,000000,693,756,671.4,735.48,24386.111098918052,0
+TVRD.US,D,20150727,000000,722.88,725.76,681.84,712.08,11161.111105530556,0
+TVRD.US,D,20150728,000000,700.2,714.24,676.8,695.16,11294.444438797222,0
+TVRD.US,D,20150729,000000,693,696.6,669.24,694.8,13111.111104555555,0
+TVRD.US,D,20150730,000000,687.6,706.68,668.88,702,90455.55551032777,0
+TVRD.US,D,20150731,000000,702,767.16,692.28,767.16,23402.777766076386,0
+TVRD.US,D,20150803,000000,774,804.6,752.76,785.52,18691.805546209816,0
+TVRD.US,D,20150804,000000,789.12,829.08,775.44,796.32,13311.111104455553,0
+TVRD.US,D,20150805,000000,809.28,842.04,802.08,825.12,11708.333327479166,0
+TVRD.US,D,20150806,000000,829.08,836.28,774.36,797.76,18773.777768390955,0
+TVRD.US,D,20150807,000000,798.12,813.6,742.68,770.04,25777.777764888888,0
+TVRD.US,D,20150810,000000,774,810,770.04,806.04,8136.111107043055,0
+TVRD.US,D,20150811,000000,804.96,816.48,757.44,800.64,13608.499993195815,0
+TVRD.US,D,20150812,000000,792,827.64,768.24,816.84,12174.9999939125,0
+TVRD.US,D,20150813,000000,822.96,849.96,789.12,792,12563.888882606943,0
+TVRD.US,D,20150814,000000,792,802.08,774,788.76,6519.444441184722,0
+TVRD.US,D,20150817,000000,790.92,798.84,781.2,791.64,11755.555549677778,0
+TVRD.US,D,20150818,000000,792.72,804.6,770.76,775.08,5372.222219536111,0
+TVRD.US,D,20150819,000000,770.4,789.48,756.72,772.2,4636.111108793056,0
+TVRD.US,D,20150820,000000,776.52,792.72,754.56,757.44,9158.333328754166,0
+TVRD.US,D,20150821,000000,738.72,775.08,716.04,756.36,11813.888882981944,0
+TVRD.US,D,20150824,000000,709.2,727.2,612.108,677.88,16078.52776973848,0
+TVRD.US,D,20150825,000000,712.08,714.6,680.4,685.08,10511.111105855556,0
+TVRD.US,D,20150826,000000,692.64,705.6,608.4,656.64,17761.111102230552,0
+TVRD.US,D,20150827,000000,658.44,701.64,658.44,684,7372.22221853611,0
+TVRD.US,D,20150828,000000,684,695.16,673.56,693,4638.888886569444,0
+TVRD.US,D,20150831,000000,689.76,714.6,677.52,682.56,18188.888879794442,0
+TVRD.US,D,20150901,000000,664.56,683.64,660.24,667.8,5655.5555527277775,0
+TVRD.US,D,20150902,000000,673.92,704.88,658.8,703.8,5147.222219648611,0
+TVRD.US,D,20150903,000000,703.44,719.64,675.36,681.48,8402.777773576388,0
+TVRD.US,D,20150904,000000,672.48,695.88,659.16,684.36,5780.555552665277,0
+TVRD.US,D,20150908,000000,694.8,707.76,682.92,694.44,7363.888885206944,0
+TVRD.US,D,20150909,000000,697.32,777.24,696.6,721.08,9877.777772838888,0
+TVRD.US,D,20150910,000000,712.8,737.64,708.48,735.84,8742.027773406797,0
+TVRD.US,D,20150911,000000,727.56,763.92,727.56,752.04,7102.777774226388,0
+TVRD.US,D,20150914,000000,749.88,756,724.68,730.8,3838.8888869694447,0
+TVRD.US,D,20150915,000000,733.32,790.92,720,754.2,5933.333330366666,0
+TVRD.US,D,20150916,000000,753.12,759.6,735.48,744.48,4033.3333313166663,0
+TVRD.US,D,20150917,000000,748.44,783,745.92,778.32,5774.9999971125,0
+TVRD.US,D,20150918,000000,764.28,789.12,752.4,780.84,6097.222219173611,0
+TVRD.US,D,20150921,000000,790.92,794.52,719.64,752.76,10227.777772663889,0
+TVRD.US,D,20150922,000000,743.4,748.44,713.52,720,6091.666663620834,0
+TVRD.US,D,20150923,000000,719.64,733.68,709.2,727.2,4494.444442197222,0
+TVRD.US,D,20150924,000000,722.52,742.68,698.4,721.08,9750.583328457942,0
+TVRD.US,D,20150925,000000,725.76,731.52,568.8,581.4,21827.77776686389,0
+TVRD.US,D,20150928,000000,581.76,587.16,489.96,504.36,25817.111098202622,0
+TVRD.US,D,20150929,000000,503.28,532.08,437.04,441.36,17280.55554691528,0
+TVRD.US,D,20150930,000000,452.52,519.48,451.8,514.44,32036.111095093056,0
+TVRD.US,D,20151001,000000,519.84,519.84,478.8,504.36,11416.666660958332,0
+TVRD.US,D,20151002,000000,498.24,540,484.56,525.96,10924.999994537498,0
+TVRD.US,D,20151005,000000,536.4,566.64,507.24,543.6,8181.8888847978105,0
+TVRD.US,D,20151006,000000,535.32,562.68,479.16,508.68,9327.777773113889,0
+TVRD.US,D,20151007,000000,506.88,557.64,488.52,540,8136.111107043055,0
+TVRD.US,D,20151008,000000,533.88,533.88,496.8,524.88,7652.777773951389,0
+TVRD.US,D,20151009,000000,533.16,543.96,510.84,518.4,6430.555552340276,0
+TVRD.US,D,20151012,000000,523.44,526.68,498.6,510.84,4284.3611089688975,0
+TVRD.US,D,20151013,000000,506.88,531.72,485.64,487.08,4294.444442297222,0
+TVRD.US,D,20151014,000000,486.72,505.08,474.12,482.04,6274.999996862499,0
+TVRD.US,D,20151015,000000,481.68,527.4,481.68,526.68,6544.4444411722225,0
+TVRD.US,D,20151016,000000,555.12,555.12,504,524.16,8030.5555515402775,0
+TVRD.US,D,20151019,000000,522.72,560.88,513.72,554.04,9597.22221742361,0
+TVRD.US,D,20151020,000000,555.12,555.84,506.52,520.56,5514.138886131919,0
+TVRD.US,D,20151021,000000,525.6,530.64,480.24,509.4,7744.4444405722215,0
+TVRD.US,D,20151022,000000,514.8,525.6,488.88,510.12,5783.333330441666,0
+TVRD.US,D,20151023,000000,519.84,536.4,504.36,520.92,3938.8888869194443,0
+TVRD.US,D,20151026,000000,516.24,540.72,507.6,524.52,7227.777774163889,0
+TVRD.US,D,20151027,000000,524.88,547.56,513.72,540,6063.888885856944,0
+TVRD.US,D,20151028,000000,539.64,563.76,526.68,560.88,6333.333330166666,0
+TVRD.US,D,20151029,000000,554.04,575.28,540.36,544.68,6133.333330266667,0
+TVRD.US,D,20151030,000000,545.04,545.04,500.04,510.12,4986.111108618055,0
+TVRD.US,D,20151102,000000,511.2,560.16,503.424,560.16,10766.916661283307,0
+TVRD.US,D,20151103,000000,556.92,572.4,541.44,551.52,6052.777774751388,0
+TVRD.US,D,20151104,000000,560.16,589.248,543.6,585.72,8052.444440418088,0
+TVRD.US,D,20151105,000000,592.2,592.2,552.6,557.64,6730.555552190277,0
+TVRD.US,D,20151106,000000,557.64,570.6,514.8,554.76,6888.888885444445,0
+TVRD.US,D,20151109,000000,554.76,578.16,548.28,568.08,4833.444442027655,0
+TVRD.US,D,20151110,000000,585,652.32,549,621,15733.333325466667,0
+TVRD.US,D,20151111,000000,621,621.36,569.88,571.68,7222.22221861111,0
+TVRD.US,D,20151112,000000,566.28,576,536.76,541.08,4852.777775351388,0
+TVRD.US,D,20151113,000000,537.48,592.2,531,580.32,5461.111108380555,0
+TVRD.US,D,20151116,000000,576,585,533.16,551.52,6197.222219123611,0
+TVRD.US,D,20151117,000000,554.76,574.56,535.32,542.88,5452.777775051389,0
+TVRD.US,D,20151118,000000,546.84,566.64,531.36,565.56,4494.444442197222,0
+TVRD.US,D,20151119,000000,563.4,570.96,529.56,543.96,3686.111109268055,0
+TVRD.US,D,20151120,000000,547.56,572.4,536.04,565.92,4369.444442259723,0
+TVRD.US,D,20151123,000000,563.4,584.28,548.64,570.24,7655.555551727777,0
+TVRD.US,D,20151124,000000,566.28,601.2,564.84,592.92,6072.222219186111,0
+TVRD.US,D,20151125,000000,590.4,617.04,590.4,603.72,8649.999995675,0
+TVRD.US,D,20151127,000000,603.36,620.28,595.8,614.16,2274.9999988625,0
+TVRD.US,D,20151130,000000,624.24,624.24,576,595.8,9980.555550565277,0
+TVRD.US,D,20151201,000000,595.44,596.52,556.2,568.44,6697.944441095538,0
+TVRD.US,D,20151202,000000,568.8,581.4,553.32,557.64,7119.333329773733,0
+TVRD.US,D,20151203,000000,556.56,556.56,519.48,525.24,18165.611102028437,0
+TVRD.US,D,20151204,000000,524.52,531.72,507.24,515.16,12874.999993562498,0
+TVRD.US,D,20151207,000000,509.4,521.64,480.6,496.08,8405.555551352778,0
+TVRD.US,D,20151208,000000,489.24,561.96,486,546.48,24104.72221016986,0
+TVRD.US,D,20151209,000000,635.4,635.4,570.24,576,51236.111085493045,0
+TVRD.US,D,20151210,000000,570.24,587.88,556.2,583.92,10855.555550127778,0
+TVRD.US,D,20151211,000000,572.76,583.56,545.04,546.12,8236.111106993054,0
+TVRD.US,D,20151214,000000,550.44,571.68,518.04,528.12,8329.694440279696,0
+TVRD.US,D,20151215,000000,532.08,557.28,525.6,551.88,8766.666662283333,0
+TVRD.US,D,20151216,000000,560.16,572.04,552.24,568.44,3805.5555536527777,0
+TVRD.US,D,20151217,000000,573.84,581.4,541.8,551.52,5888.888885944444,0
+TVRD.US,D,20151218,000000,551.16,569.52,544.32,552.24,8361.111106930555,0
+TVRD.US,D,20151221,000000,556.92,567.36,540,563.76,4294.444442297222,0
+TVRD.US,D,20151222,000000,564.48,571.68,546.12,550.8,3351.4722205465196,0
+TVRD.US,D,20151223,000000,556.2,571.32,549,561.6,5269.444441809722,0
+TVRD.US,D,20151224,000000,561.24,570.6,550.08,555.12,3398.4999983008165,0
+TVRD.US,D,20151228,000000,554.4,571.68,542.52,553.32,7959.6944404646965,0
+TVRD.US,D,20151229,000000,558.72,582.12,541.44,580.32,7519.055551796094,0
+TVRD.US,D,20151230,000000,577.8,591.477,555.48,568.44,2870.36110967593,0
+TVRD.US,D,20151231,000000,587.52,617.04,585,606.96,15871.861103175148,0
+TVRD.US,D,20160104,000000,602.64,612,578.52,600.84,8580.722217931927,0
+TVRD.US,D,20160105,000000,602.28,633.606,597.96,631.44,8816.249995592041,0
+TVRD.US,D,20160106,000000,619.2,636.837,601.92,608.76,15945.611103138439,0
+TVRD.US,D,20160107,000000,591.48,595.8,538.2,541.44,13104.333326781232,0
+TVRD.US,D,20160108,000000,556.56,586.437,522.363,537.12,12127.999993935864,0
+TVRD.US,D,20160111,000000,540.36,540.402,469.08,487.08,12338.249993830841,0
+TVRD.US,D,20160112,000000,492.48,512.46,477,486.72,6262.722219090728,0
+TVRD.US,D,20160113,000000,494.64,502.2,396,407.16,14098.833326283782,0
+TVRD.US,D,20160114,000000,410.04,423.9,364.683,401.4,14902.499992548748,0
+TVRD.US,D,20160115,000000,379.44,438.84,378,430.2,12752.472215846086,0
+TVRD.US,D,20160119,000000,431.28,442.08,385.56,394.92,10336.111105943055,0
+TVRD.US,D,20160120,000000,374.4,419.76,369.72,412.2,8144.055551483594,0
+TVRD.US,D,20160121,000000,411.48,423.36,392.76,396.36,4517.194442185947,0
+TVRD.US,D,20160122,000000,407.88,419.4,393.12,419.4,6558.19444116518,0
+TVRD.US,D,20160125,000000,418.68,429.12,394.56,397.08,4611.055553249894,0
+TVRD.US,D,20160126,000000,393.48,398.52,360.72,389.88,7248.944440820105,0
+TVRD.US,D,20160127,000000,388.8,396.72,362.88,365.76,5153.111108534688,0
+TVRD.US,D,20160128,000000,369.72,372.96,334.8,339.84,12878.222215783178,0
+TVRD.US,D,20160129,000000,343.08,353.682,316.08,324,13916.527770819346,0
+TVRD.US,D,20160201,000000,324,328.68,298.692,308.88,21745.416655794124,0
+TVRD.US,D,20160202,000000,306.36,319.68,302.4,309.6,11385.388883196129,0
+TVRD.US,D,20160203,000000,313.56,325.8,297.36,317.52,11238.24999438084,0
+TVRD.US,D,20160204,000000,313.92,339.84,306.72,313.2,6037.5833303145755,0
+TVRD.US,D,20160205,000000,310.32,316.08,281.88,283.68,9266.861106477647,0
+TVRD.US,D,20160208,000000,279,279,234.36,250.2,15904.166658714583,0
+TVRD.US,D,20160209,000000,246.24,273.24,244.8,258.12,8003.499995998317,0
+TVRD.US,D,20160210,000000,259.56,263.16,240.48,257.4,12785.472215829452,0
+TVRD.US,D,20160211,000000,249.84,264.78,244.08,259.56,6922.638885427737,0
+TVRD.US,D,20160212,000000,262.8,269.28,245.52,268.56,7697.583329484575,0
+TVRD.US,D,20160216,000000,275.04,288,266.4,268.92,6859.055552126094,0
+TVRD.US,D,20160217,000000,270.72,292.32,263.16,290.52,11615.16666085915,0
+TVRD.US,D,20160218,000000,291.6,298.944,258.84,262.8,12305.333327180799,0
+TVRD.US,D,20160219,000000,262.8,275.4,257.76,273.6,4217.55555344691,0
+TVRD.US,D,20160222,000000,275.76,282.312,265.68,266.76,5395.166663969149,0
+TVRD.US,D,20160223,000000,265.32,273.604,251.64,251.64,8155.527773700114,0
+TVRD.US,D,20160224,000000,250.2,259.2,241.2,258.12,5306.749997346658,0
+TVRD.US,D,20160225,000000,256.68,259.477,243.36,248.76,9193.916662069607,0
+TVRD.US,D,20160226,000000,156.6,178.92,153.36,171.36,100629.77772746369,0
+TVRD.US,D,20160229,000000,163.8,188.28,163.44,177.12,32015.91665065874,0
+TVRD.US,D,20160301,000000,181.8,186.48,176.4,183.24,17488.97221347777,0
+TVRD.US,D,20160302,000000,183.24,210.6,183.24,209.52,17634.61110229387,0
+TVRD.US,D,20160303,000000,210.96,214.196,191.556,203.04,12324.27777161557,0
+TVRD.US,D,20160304,000000,203.4,203.4,190.8,194.04,10261.555550424844,0
+TVRD.US,D,20160307,000000,193.32,209.16,190.44,199.08,10321.777772616822,0
+TVRD.US,D,20160308,000000,196.92,207.014,180.72,184.68,13279.694437804696,0
+TVRD.US,D,20160309,000000,187.2,196.92,180,190.8,7181.611107520172,0
+TVRD.US,D,20160310,000000,194.76,197.64,182.16,188.28,11302.388883237762,0
+TVRD.US,D,20160311,000000,187.2,190.08,162.36,171.36,38036.52775875968,0
+TVRD.US,D,20160314,000000,184.32,201.6,176.764,181.08,33239.444427824725,0
+TVRD.US,D,20160315,000000,180.72,181.08,163.44,168.12,21104.249989447908,0
+TVRD.US,D,20160316,000000,171,173.88,167.04,171,16975.86110262308,0
+TVRD.US,D,20160317,000000,171.36,180,167.04,178.56,18515.888879631075,0
+TVRD.US,D,20160318,000000,181.44,189.72,174.24,186.12,17968.277768793505,0
+TVRD.US,D,20160321,000000,192.6,234.356,192.6,225.72,87589.944400651,0
+TVRD.US,D,20160322,000000,221.04,241.2,216.72,234.72,28860.333318903296,0
+TVRD.US,D,20160323,000000,234.72,242.996,204.12,207.72,23742.611099239737,0
+TVRD.US,D,20160324,000000,204.48,229.32,194.404,210.24,22156.499988921685,0
+TVRD.US,D,20160328,000000,214.92,217.804,199.8,206.64,9180.805550965251,0
+TVRD.US,D,20160329,000000,204.12,220.489,196.56,218.52,13754.111104233922,0
+TVRD.US,D,20160330,000000,221.04,235.44,207.72,216,16766.083324950392,0
+TVRD.US,D,20160331,000000,216,230.04,214.92,223.92,12573.222215935677,0
+TVRD.US,D,20160401,000000,223.56,244.08,220.626,237.6,16849.333324908734,0
+TVRD.US,D,20160404,000000,240.48,264.766,236.52,246.24,18027.44443543059,0
+TVRD.US,D,20160405,000000,246.6,254.16,235.44,240.84,17482.777769036387,0
+TVRD.US,D,20160406,000000,244.08,249.12,234.36,248.76,12845.916660243742,0
+TVRD.US,D,20160407,000000,248.4,252,240.3,244.8,10458.111105882188,0
+TVRD.US,D,20160408,000000,248.4,250.178,231.844,239.76,10008.24999499584,0
+TVRD.US,D,20160411,000000,239.76,247.68,232.92,237.96,9069.83332879835,0
+TVRD.US,D,20160412,000000,237.6,255.6,232.2,254.16,16503.055547304026,0
+TVRD.US,D,20160413,000000,257.4,269.28,252.36,267.84,12681.138882548219,0
+TVRD.US,D,20160414,000000,269.64,288,262.8,270.72,16406.111102908053,0
+TVRD.US,D,20160415,000000,269.28,273.24,259.924,266.4,9291.333328687533,0
+TVRD.US,D,20160418,000000,268.92,293.76,266.4,292.32,17692.944435598038,0
+TVRD.US,D,20160419,000000,295.56,312.84,278.284,295.92,30171.05554046989,0
+TVRD.US,D,20160420,000000,323.64,324,268.333,276.48,85846.666623742,0
+TVRD.US,D,20160421,000000,273.96,274.32,249.12,255.96,47732.44442057675,0
+TVRD.US,D,20160422,000000,255.6,257.155,232.2,238.68,32239.97220610233,0
+TVRD.US,D,20160425,000000,243.72,259.2,237.6,246.96,25269.222209587744,0
+TVRD.US,D,20160426,000000,245.52,253.436,223.564,228.24,23561.63887710817,0
+TVRD.US,D,20160427,000000,227.16,230.04,216,217.8,30305.999984847065,0
+TVRD.US,D,20160428,000000,220.68,244.08,209.524,234.72,30602.999984698366,0
+TVRD.US,D,20160429,000000,231.12,236.88,216,219.6,18129.08332426876,0
+TVRD.US,D,20160502,000000,223.2,223.2,212.4,219.96,11942.555549584411,0
+TVRD.US,D,20160503,000000,218.88,228.6,212.76,220.68,11257.499994371248,0
+TVRD.US,D,20160504,000000,221.4,222.595,207,209.16,15756.777769899321,0
+TVRD.US,D,20160505,000000,208.44,214.2,198.36,200.52,14301.749992849158,0
+TVRD.US,D,20160506,000000,198,215.64,189.724,200.16,15059.444436914722,0
+TVRD.US,D,20160509,000000,199.08,202.32,191.88,196.92,16067.27776974427,0
+TVRD.US,D,20160510,000000,199.8,208.44,191.88,207.72,13466.555548822344,0
+TVRD.US,D,20160511,000000,206.64,214.2,201.6,203.04,11761.749994119158,0
+TVRD.US,D,20160512,000000,203.76,205.2,180.36,187.56,18127.638879825237,0
+TVRD.US,D,20160513,000000,187.92,193.32,183.96,187.92,8225.083329220824,0
+TVRD.US,D,20160516,000000,190.08,202.68,189.72,197.28,12185.3333272408,0
+TVRD.US,D,20160517,000000,198.72,202.68,193.68,198,9060.222217691977,0
+TVRD.US,D,20160518,000000,196.92,211.32,196.92,203.76,10385.91666147374,0
+TVRD.US,D,20160519,000000,203.76,210.96,194.76,198,10436.388883670694,0
+TVRD.US,D,20160520,000000,200.16,211.676,196.92,208.8,13012.49999349375,0
+TVRD.US,D,20160523,000000,209.88,223.2,209.524,221.4,15628.472214408152,0
+TVRD.US,D,20160524,000000,223.56,228.6,210.6,222.84,21049.166656142083,0
+TVRD.US,D,20160525,000000,223.56,228.6,219.96,224.64,10055.138883861486,0
+TVRD.US,D,20160526,000000,225.72,227.52,217.08,225,11047.777772253889,0
+TVRD.US,D,20160527,000000,225,230.4,221.04,229.32,16380.694436254264,0
+TVRD.US,D,20160531,000000,230.04,240.48,227.16,232.56,39133.69442487663,0
+TVRD.US,D,20160601,000000,233.64,236.16,218.88,220.68,19679.749990160024,0
+TVRD.US,D,20160602,000000,221.04,234.72,221.04,232.2,19096.111101563052,0
+TVRD.US,D,20160603,000000,239.04,239.04,223.92,225,15215.694436836762,0
+TVRD.US,D,20160606,000000,228.96,233.28,222.12,227.88,19459.6666569367,0
+TVRD.US,D,20160607,000000,227.88,230.036,218.52,219.24,9545.916661893742,0
+TVRD.US,D,20160608,000000,217.44,224.64,216,220.32,9814.55555064821,0
+TVRD.US,D,20160609,000000,217.8,219.6,207.36,209.52,23246.527766154682,0
+TVRD.US,D,20160610,000000,213.12,213.12,192.6,195.48,18546.416657393358,0
+TVRD.US,D,20160613,000000,194.76,199.8,191.43,193.32,10232.111105995122,0
+TVRD.US,D,20160614,000000,193.32,198.72,184.32,189.36,11869.861105176347,0
+TVRD.US,D,20160615,000000,193.32,197.64,189.36,191.52,14666.388881555695,0
+TVRD.US,D,20160616,000000,189.36,190.44,180.36,189.36,14051.416659640856,0
+TVRD.US,D,20160617,000000,187.92,192.24,180.36,180.36,14153.583326256641,0
+TVRD.US,D,20160620,000000,182.52,192.24,181.8,185.04,16185.361103018462,0
+TVRD.US,D,20160621,000000,186.12,187.38,176.4,178.56,15724.222214360245,0
+TVRD.US,D,20160622,000000,177.84,185.99,171.36,175.68,15578.944436655105,0
+TVRD.US,D,20160623,000000,177.48,183.6,176.76,182.52,12675.638882551102,0
+TVRD.US,D,20160624,000000,174.6,178.164,171.72,174.24,22137.61110004224,0
+TVRD.US,D,20160627,000000,173.88,177.048,156.6,160.92,18715.694435086763,0
+TVRD.US,D,20160628,000000,168.48,174.6,165.6,172.44,11665.194438611812,0
+TVRD.US,D,20160629,000000,177.48,180.288,169.92,177.12,9930.944439478906,0
+TVRD.US,D,20160630,000000,179.64,180,171,173.16,9463.388884157328,0
+TVRD.US,D,20160701,000000,175.68,184.32,172.8,183.96,13298.083326684191,0
+TVRD.US,D,20160705,000000,184.32,184.68,176.4,177.48,14208.027770673863,0
+TVRD.US,D,20160706,000000,175.32,185.4,173.16,183.24,12996.249993502042,0
+TVRD.US,D,20160707,000000,183.96,188.64,177.12,183.24,12173.222216135677,0
+TVRD.US,D,20160708,000000,183.6,187.56,180,186.48,9109.694439889696,0
+TVRD.US,D,20160711,000000,188.28,188.64,180.36,183.96,10043.999994977934,0
+TVRD.US,D,20160712,000000,185.04,189.36,182.88,186.12,9961.055550574894,0
+TVRD.US,D,20160713,000000,186.12,190.44,180.72,181.8,9354.166661989582,0
+TVRD.US,D,20160714,000000,184.32,186.692,177.12,178.2,7519.02777401843,0
+TVRD.US,D,20160715,000000,179.64,181.08,171.72,177.84,12061.944438413471,0
+TVRD.US,D,20160718,000000,180.72,181.44,172.8,180,10857.22221679361,0
+TVRD.US,D,20160719,000000,180,181.8,172.8,173.88,6296.611107962672,0
+TVRD.US,D,20160720,000000,173.52,181.8,171,180.72,9513.777773020956,0
+TVRD.US,D,20160721,000000,181.8,186.48,177.12,180,8141.583329262508,0
+TVRD.US,D,20160722,000000,181.44,232.164,178.92,219.24,99740.3610612393,0
+TVRD.US,D,20160725,000000,227.52,252,212.4,218.88,133150.13882231497,0
+TVRD.US,D,20160726,000000,218.88,221.04,205.56,210.6,27048.138875364853,0
+TVRD.US,D,20160727,000000,211.68,227.52,210.96,223.56,24061.38887685819,0
+TVRD.US,D,20160728,000000,224.64,234,215.28,216.36,15346.722214548992,0
+TVRD.US,D,20160729,000000,218.16,218.16,209.16,213.48,9847.6666617429,0
+TVRD.US,D,20160801,000000,216,230.4,214.2,217.44,24945.305543082803,0
+TVRD.US,D,20160802,000000,217.44,220.05,198.36,208.08,18203.055546454027,0
+TVRD.US,D,20160803,000000,204.84,219.6,204.84,218.88,14151.861104035148,0
+TVRD.US,D,20160804,000000,221.04,228.96,210.96,213.84,13704.72221536986,0
+TVRD.US,D,20160805,000000,204.12,225.36,182.52,215.64,63187.138857294616,0
+TVRD.US,D,20160808,000000,218.52,218.52,208.08,211.32,14674.30554821857,0
+TVRD.US,D,20160809,000000,211.32,218.524,210.6,217.44,11665.249994167476,0
+TVRD.US,D,20160810,000000,218.88,219.6,210.24,212.76,10550.833328057915,0
+TVRD.US,D,20160811,000000,218.16,219.24,212.04,216.72,14453.083326106691,0
+TVRD.US,D,20160812,000000,216,225,215.28,222.48,14000.80554855525,0
+TVRD.US,D,20160815,000000,224.28,243.36,223.852,236.16,21850.527766852614,0
+TVRD.US,D,20160816,000000,237.6,240.48,223.56,226.44,15144.805547983186,0
+TVRD.US,D,20160817,000000,223.56,226.8,214.92,216.72,13457.916659937873,0
+TVRD.US,D,20160818,000000,216.36,222.476,213.48,220.68,8479.72221798236,0
+TVRD.US,D,20160819,000000,218.88,223.2,207,212.76,12826.416660253359,0
+TVRD.US,D,20160822,000000,212.4,220.32,209.52,218.16,9069.77777324302,0
+TVRD.US,D,20160823,000000,219.6,220.32,213.3,215.64,7630.194440629314,0
+TVRD.US,D,20160824,000000,215.64,219.24,196.2,200.16,25628.166653852513,0
+TVRD.US,D,20160825,000000,200.16,209.52,192.6,198,17465.722213489425,0
+TVRD.US,D,20160826,000000,198.36,204.84,194.76,198.72,9217.472217613586,0
+TVRD.US,D,20160829,000000,199.44,202.32,194.76,198.9,7236.555551937345,0
+TVRD.US,D,20160830,000000,198,203.364,195.12,198,8868.333328899165,0
+TVRD.US,D,20160831,000000,197.64,200.484,190.8,195.12,10323.36110594933,0
+TVRD.US,D,20160901,000000,194.04,196.884,190.8,193.68,6637.166663347949,0
+TVRD.US,D,20160902,000000,194.76,195.84,189.72,191.52,5242.361108490097,0
+TVRD.US,D,20160906,000000,194.4,204.48,194.4,204.12,14727.305548191936,0
+TVRD.US,D,20160907,000000,204.48,221.4,203.31,216.605,30516.77776251932,0
+TVRD.US,D,20160908,000000,215.28,221.4,207,215.284,30068.83331829878,0
+TVRD.US,D,20160909,000000,210.24,216,201.096,202.32,13821.388881978195,0
+TVRD.US,D,20160912,000000,202.32,218.88,202.32,216.36,18474.083324096257,0
+TVRD.US,D,20160913,000000,216.36,219.834,208.8,214.92,14639.38888156906,0
+TVRD.US,D,20160914,000000,216.36,224.64,215.28,219.06,16061.416658635859,0
+TVRD.US,D,20160915,000000,220.68,225,216,224.28,16945.555547082775,0
+TVRD.US,D,20160916,000000,222.48,244.44,217.44,234,46744.69442107219,0
+TVRD.US,D,20160919,000000,238.32,262.8,234.36,247.32,59952.9721922447,0
+TVRD.US,D,20160920,000000,250.56,268.56,250.56,261.72,45655.888866061076,0
+TVRD.US,D,20160921,000000,264.6,283.676,252,270.36,73688.88885204443,0
+TVRD.US,D,20160922,000000,272.16,278.64,262.8,270.36,29522.027763016795,0
+TVRD.US,D,20160923,000000,270.72,275.767,261.72,263.52,18023.055546544027,0
+TVRD.US,D,20160926,000000,266.04,285.84,264.6,279,30959.11109563142,0
+TVRD.US,D,20160927,000000,282.96,313.92,280.8,310.32,69575.94440965574,0
+TVRD.US,D,20160928,000000,317.88,320.4,290.88,308.88,50856.13886346105,0
+TVRD.US,D,20160929,000000,308.16,308.88,292.32,294.84,28066.861097077643,0
+TVRD.US,D,20160930,000000,293.4,302.4,281.88,300.6,42415.72220101509,0
+TVRD.US,D,20161003,000000,301.32,310.68,297.49,309.6,25625.388876076126,0
+TVRD.US,D,20161004,000000,311.4,320.04,308.16,311.4,28500.69443019426,0
+TVRD.US,D,20161005,000000,316.08,355.344,311.76,348.48,60460.08330310399,0
+TVRD.US,D,20161006,000000,352.8,355.32,317.52,321.12,55834.22219430657,0
+TVRD.US,D,20161007,000000,320.4,326.52,307.8,312.12,32048.52776175348,0
+TVRD.US,D,20161010,000000,316.8,324,311.4,313.92,22904.944432991837,0
+TVRD.US,D,20161011,000000,309.6,316.8,282.6,293.76,34468.44442720982,0
+TVRD.US,D,20161012,000000,291.96,291.96,270.36,272.16,40161.86109103048,0
+TVRD.US,D,20161013,000000,288,299.16,279.724,290.88,70431.91663145013,0
+TVRD.US,D,20161014,000000,292.68,295.92,274.68,279,47773.08330944602,0
+TVRD.US,D,20161017,000000,279.72,280.44,271.116,275.76,24229.74998788502,0
+TVRD.US,D,20161018,000000,281.88,284.76,277.38,279,13953.222215245676,0
+TVRD.US,D,20161019,000000,280.44,281.135,271.08,273.96,17588.86110231678,0
+TVRD.US,D,20161020,000000,272.88,287.28,272.88,284.76,24927.9722097582,0
+TVRD.US,D,20161021,000000,280.8,292.133,279.36,284.76,15736.722214353993,0
+TVRD.US,D,20161024,000000,286.92,286.92,275.76,278.28,18907.138879435286,0
+TVRD.US,D,20161025,000000,276.12,277.2,270,270.36,14104.722215169859,0
+TVRD.US,D,20161026,000000,270,273.236,249.12,254.16,26131.694431378495,0
+TVRD.US,D,20161027,000000,255.96,265.68,250.56,252.36,20873.69443400763,0
+TVRD.US,D,20161028,000000,251.28,254.484,238.68,245.52,20848.333322909166,0
+TVRD.US,D,20161031,000000,250.92,257.832,246.6,251.64,23736.24998813204,0
+TVRD.US,D,20161101,000000,252,263.52,249.48,257.4,24224.41665455456,0
+TVRD.US,D,20161102,000000,256.68,259.2,232.931,235.44,32291.138872743217,0
+TVRD.US,D,20161103,000000,241.2,243,210.6,212.04,35351.24998232487,0
+TVRD.US,D,20161104,000000,227.52,269.64,226.8,261.72,79368.9166269831,0
+TVRD.US,D,20161107,000000,271.8,306,270,301.68,88948.24995552517,0
+TVRD.US,D,20161108,000000,311.4,321.444,288.72,311.4,91437.55550983624,0
+TVRD.US,D,20161109,000000,328.32,341.64,307.08,336.96,83569.72218043637,0
+TVRD.US,D,20161110,000000,349.2,359.64,322.56,346.68,89107.33328877926,0
+TVRD.US,D,20161111,000000,343.08,349.2,333,339.84,31179.138873299416,0
+TVRD.US,D,20161114,000000,341.64,345.24,315.36,335.52,48933.74997553329,0
+TVRD.US,D,20161115,000000,340.2,378,325.8,365.76,56197.527749680245,0
+TVRD.US,D,20161116,000000,374.4,458.64,374.4,439.2,154845.47214479878,0
+TVRD.US,D,20161117,000000,442.8,442.8,397.08,421.2,80301.3332931832,0
+TVRD.US,D,20161118,000000,420.48,448.038,416.16,430.56,42676.305534219035,0
+TVRD.US,D,20161121,000000,433.44,434.88,399.6,406.44,47995.55553155711,0
+TVRD.US,D,20161122,000000,405,405.72,340.92,352.458,81752.9999591247,0
+TVRD.US,D,20161123,000000,343.8,373.68,333,368.064,56267.0277496433,0
+TVRD.US,D,20161125,000000,369,369.915,352.44,353.88,15502.222214471109,0
+TVRD.US,D,20161128,000000,356.04,357.48,328.68,331.92,32531.222205956543,0
+TVRD.US,D,20161129,000000,334.08,360,334.08,340.38,31933.52776181098,0
+TVRD.US,D,20161130,000000,339.48,343.44,319.323,324,35228.52776016381,0
+TVRD.US,D,20161201,000000,324.72,331.56,309.96,322.56,32259.249983870406,0
+TVRD.US,D,20161202,000000,328.32,350.712,318.51,342,29039.361096591398,0
+TVRD.US,D,20161205,000000,343.8,355.68,338.4,350.28,31930.888872923573,0
+TVRD.US,D,20161206,000000,350.28,356.307,341.64,352.08,20114.72221216486,0
+TVRD.US,D,20161207,000000,349.92,351,329.4,342.36,23516.055543797393,0
+TVRD.US,D,20161208,000000,340.56,355.992,331.56,354.24,22136.583322265007,0
+TVRD.US,D,20161209,000000,349.92,383.4,349.92,354.96,31950.3055395803,0
+TVRD.US,D,20161212,000000,355.32,358.92,338.4,346.32,21188.305544961502,0
+TVRD.US,D,20161213,000000,346.32,352.08,320.76,324.72,33491.22220547754,0
+TVRD.US,D,20161214,000000,325.44,329.04,310.32,311.04,28079.916652626674,0
+TVRD.US,D,20161215,000000,313.2,327.24,313.2,321.12,19422.777768066386,0
+TVRD.US,D,20161216,000000,324.36,344.52,322.2,336.96,35288.47220457782,0
+TVRD.US,D,20161219,000000,339.12,361.8,339.12,343.44,24785.9722098294,0
+TVRD.US,D,20161220,000000,350.28,352.44,324,331.2,26284.416653524557,0
+TVRD.US,D,20161221,000000,330.84,338.04,324,331.2,19939.305545586067,0
+TVRD.US,D,20161222,000000,331.2,335.52,325.44,331.2,10782.611105719738,0
+TVRD.US,D,20161223,000000,333.72,362.52,333,358.92,35082.638871348405,0
+TVRD.US,D,20161227,000000,362.16,376.92,349.2,359.64,32874.61109467387,0
+TVRD.US,D,20161228,000000,360.72,366.48,347.76,353.88,17253.111102484687,0
+TVRD.US,D,20161229,000000,353.88,359.64,330.12,338.04,29242.416652045424,0
+TVRD.US,D,20161230,000000,338.04,344.16,328.32,334.44,14528.222214958176,0
+TVRD.US,D,20170103,000000,343.08,352.44,336.6,351.36,18364.472213039884,0
+TVRD.US,D,20170104,000000,354.96,377.28,352.8,373.68,32051.30553952987,0
+TVRD.US,D,20170105,000000,375.84,382.317,363.24,369.36,19897.194434495945,0
+TVRD.US,D,20170106,000000,369.72,373.68,363.6,370.08,16479.361102871397,0
+TVRD.US,D,20170109,000000,372.24,407.88,369,399.6,41040.44442392262,0
+TVRD.US,D,20170110,000000,403.56,405,378.72,401.04,32679.72220588236,0
+TVRD.US,D,20170111,000000,403.56,416.88,384.12,392.04,37331.41664800019,0
+TVRD.US,D,20170112,000000,388.44,409.68,378.72,400.32,29163.86109652928,0
+TVRD.US,D,20170113,000000,403.92,417.24,397.08,411.12,25480.666653926266,0
+TVRD.US,D,20170117,000000,411.84,412.2,397.08,402.84,22759.638877509035,0
+TVRD.US,D,20170118,000000,404.28,433.62,401.4,428.04,36183.08331524169,0
+TVRD.US,D,20170119,000000,432,437.4,414.36,417.6,31463.499984268314,0
+TVRD.US,D,20170120,000000,417.6,423,405,411.48,27655.777763949754,0
+TVRD.US,D,20170123,000000,413.64,437.4,411.48,430.2,34217.74998289155,0
+TVRD.US,D,20170124,000000,430.92,441,418.68,440.28,34651.861093784806,0
+TVRD.US,D,20170125,000000,444.6,487.8,441,465.48,71838.41663074616,0
+TVRD.US,D,20170126,000000,468.36,503.28,465.48,494.64,63197.11107951362,0
+TVRD.US,D,20170127,000000,502.2,507.6,486,499.32,44448.97219999843,0
+TVRD.US,D,20170130,000000,504,525.6,487.8,509.76,46284.33331019156,0
+TVRD.US,D,20170131,000000,517.32,564.48,504,551.52,90777.3332879456,0
+TVRD.US,D,20170201,000000,561.96,619.2,552.603,593.64,129460.08326860398,0
+TVRD.US,D,20170202,000000,595.44,611.637,505.44,570.24,109300.30550090663,0
+TVRD.US,D,20170203,000000,583.92,603,570.6,599.4,70056.69440941766,0
+TVRD.US,D,20170206,000000,603.36,609.48,588.24,590.4,45643.5833105123,0
+TVRD.US,D,20170207,000000,587.16,597.42,576.36,586.8,45569.88886610301,0
+TVRD.US,D,20170208,000000,588.6,601.2,577.8,592.92,34471.52776054285,0
+TVRD.US,D,20170209,000000,589.68,612,587.52,587.811,33176.694427856,0
+TVRD.US,D,20170210,000000,579.6,586.8,532.8,534.6,78813.33329392533,0
+TVRD.US,D,20170213,000000,529.2,531,479.52,486.36,105736.63883601966,0
+TVRD.US,D,20170214,000000,487.08,568.08,486.72,559.08,105952.72216924473,0
+TVRD.US,D,20170215,000000,558.36,570.6,524.88,543.24,56999.666638166695,0
+TVRD.US,D,20170216,000000,545.04,551.16,518.4,523.08,36477.58331509557,0
+TVRD.US,D,20170217,000000,523.08,539.64,518.76,531.36,37548.72220344846,0
+TVRD.US,D,20170221,000000,541.08,546.84,522.36,529.2,38126.80553649065,0
+TVRD.US,D,20170222,000000,534.6,535.863,511.92,523.8,30122.83331827205,0
+TVRD.US,D,20170223,000000,525.24,528.39,504,523.8,27277.22220858361,0
+TVRD.US,D,20170224,000000,515.52,554.4,511.56,541.08,36173.16664857935,0
+TVRD.US,D,20170227,000000,541.44,591.84,540.876,583.56,59874.08330339592,0
+TVRD.US,D,20170228,000000,582.84,601.2,569.7,577.08,38765.249980616805,0
+TVRD.US,D,20170301,000000,580.68,608.4,579.96,597.24,58400.972193023226,0
+TVRD.US,D,20170302,000000,611.28,652.68,594.36,603.36,85932.44440147675,0
+TVRD.US,D,20170303,000000,617.4,651.6,610.92,649.44,67890.83329938758,0
+TVRD.US,D,20170306,000000,664.2,699.84,630,645.12,114379.58327614203,0
+TVRD.US,D,20170307,000000,645.48,668.88,608.4,611.64,67602.27774397643,0
+TVRD.US,D,20170308,000000,619.92,634.32,610.2,626.76,47182.24997640844,0
+TVRD.US,D,20170309,000000,630,638.64,608.04,629.64,42866.13886745672,0
+TVRD.US,D,20170310,000000,581.4,622.08,558.36,570.24,117294.44438579721,0
+TVRD.US,D,20170313,000000,565.2,573.837,534.24,551.88,66409.69441123903,0
+TVRD.US,D,20170314,000000,545.4,545.4,523.8,529.56,41732.16664580011,0
+TVRD.US,D,20170315,000000,531,562.68,531,560.88,41121.05553499456,0
+TVRD.US,D,20170316,000000,570.6,594,553.68,563.4,49857.9721972942,0
+TVRD.US,D,20170317,000000,560.52,567,549.72,549.72,28379.972208032334,0
+TVRD.US,D,20170320,000000,550.08,584.568,548.28,582.12,38082.47220318175,0
+TVRD.US,D,20170321,000000,593.28,609.429,549,560.88,45102.27775522644,0
+TVRD.US,D,20170322,000000,563.4,581.364,558,579.24,24582.55554326441,0
+TVRD.US,D,20170323,000000,588.96,624.6,584.64,600.84,65835.9444115264,0
+TVRD.US,D,20170324,000000,608.4,620.28,594,603.36,30905.611095658438,0
+TVRD.US,D,20170327,000000,597.6,662.04,594,653.4,68654.6388545612,0
+TVRD.US,D,20170328,000000,728.64,728.64,662.4,687.24,211033.47211670663,0
+TVRD.US,D,20170329,000000,691.92,752.4,689.4,729,106392.19439124744,0
+TVRD.US,D,20170330,000000,709.56,738,667.8,675.36,84942.55551308574,0
+TVRD.US,D,20170331,000000,644.4,663.48,630,662.04,211828.80544964047,0
+TVRD.US,D,20170403,000000,665.28,683.64,635.4,645.12,74930.74996253358,0
+TVRD.US,D,20170404,000000,641.88,654.21,614.16,627.12,51903.11108515969,0
+TVRD.US,D,20170405,000000,626.04,646.2,616.323,632.88,65732.16663380011,0
+TVRD.US,D,20170406,000000,652.32,673.2,646.2,671.4,103930.36105914696,0
+TVRD.US,D,20170407,000000,673.2,696.6,650.16,655.2,94238.2777306595,0
+TVRD.US,D,20170410,000000,655.56,686.88,655.2,668.52,70223.49996488764,0
+TVRD.US,D,20170411,000000,675,689.4,666,679.32,59508.861081355775,0
+TVRD.US,D,20170412,000000,680.04,687.204,649.083,654.48,57530.08330456699,0
+TVRD.US,D,20170413,000000,652.32,658.437,630.72,631.08,65894.6944114972,0
+TVRD.US,D,20170417,000000,634.32,644.4,603.321,612.36,55425.58330562077,0
+TVRD.US,D,20170418,000000,613.44,619.56,599.4,608.76,40887.38886844459,0
+TVRD.US,D,20170419,000000,610.56,635.76,605.805,621.36,34501.38887163986,0
+TVRD.US,D,20170420,000000,629.28,632.976,610.56,615.24,36626.666648353996,0
+TVRD.US,D,20170421,000000,616.32,619.56,593.64,595.08,54762.66663928373,0
+TVRD.US,D,20170424,000000,604.8,608.4,588.6,597.96,31408.02776207386,0
+TVRD.US,D,20170425,000000,603.72,607.68,584.28,590.04,45942.555532585735,0
+TVRD.US,D,20170426,000000,582.84,583.56,556.2,574.56,72129.99996393366,0
+TVRD.US,D,20170427,000000,567.72,578.88,556.56,574.56,38047.02775875529,0
+TVRD.US,D,20170428,000000,577.08,587.508,567.36,572.04,28431.249985784543,0
+TVRD.US,D,20170501,000000,575.28,579.204,554.04,564.48,28315.74998584209,0
+TVRD.US,D,20170502,000000,564.12,565.56,531.72,537.12,53130.77775121359,0
+TVRD.US,D,20170503,000000,520.56,574.92,511.761,573.12,44279.02775563876,0
+TVRD.US,D,20170504,000000,576,581.4,531.36,537.84,55937.63886091957,0
+TVRD.US,D,20170505,000000,541.44,561.6,509.4,528.84,52437.49997378291,0
+TVRD.US,D,20170508,000000,525.24,528.48,511.56,522,34944.99998252883,0
+TVRD.US,D,20170509,000000,520.2,549,516.972,546.84,36132.52775971008,0
+TVRD.US,D,20170510,000000,543.6,564.12,531,553.32,26026.99998698663,0
+TVRD.US,D,20170511,000000,548.64,585,540,575.64,32742.41665029542,0
+TVRD.US,D,20170512,000000,574.92,623.16,568.8,618.48,50271.49997486285,0
+TVRD.US,D,20170515,000000,624.96,638.64,595.8,597.96,53533.05552879002,0
+TVRD.US,D,20170516,000000,605.52,617.04,594.36,604.8,28760.249985619972,0
+TVRD.US,D,20170517,000000,600.48,603,557.28,561.24,65153.05552297802,0
+TVRD.US,D,20170518,000000,565.56,609.84,563.4,606.6,31386.111095418055,0
+TVRD.US,D,20170519,000000,609.48,612,587.388,605.88,24710.61109875594,0
+TVRD.US,D,20170522,000000,606.96,640.8,595.08,633.24,42354.13886771125,0
+TVRD.US,D,20170523,000000,631.8,647.28,611.28,617.4,44363.88886670694,0
+TVRD.US,D,20170524,000000,618.84,630,612,613.8,17434.805546838183,0
+TVRD.US,D,20170525,000000,614.16,622.8,594.372,601.56,24321.361098950525,0
+TVRD.US,D,20170526,000000,598.68,602.28,577.8,601.56,23707.861099257214,0
+TVRD.US,D,20170530,000000,604.08,608.544,590.4,595.8,13365.944437761404,0
+TVRD.US,D,20170531,000000,597.96,604.203,573.12,596.16,28279.527763638045,0
+TVRD.US,D,20170601,000000,597.6,633.6,597.24,624.6,41988.055534561194,0
+TVRD.US,D,20170602,000000,624.96,635.04,616.68,632.16,28337.583319164572,0
+TVRD.US,D,20170605,000000,632.16,660.24,626.4,655.2,38281.58331419184,0
+TVRD.US,D,20170606,000000,655.2,677.88,620.28,622.08,42527.36108984726,0
+TVRD.US,D,20170607,000000,622.08,644.4,618.84,627.84,19008.583323829138,0
+TVRD.US,D,20170608,000000,627.12,652.317,621,647.28,25256.47220959402,0
+TVRD.US,D,20170609,000000,654.12,669.6,607.623,618.12,49626.24997518738,0
+TVRD.US,D,20170612,000000,618.12,639,599.76,631.8,26673.58331999664,0
+TVRD.US,D,20170613,000000,636.48,642.96,620.64,627.84,19257.38887926026,0
+TVRD.US,D,20170614,000000,626.04,639,616.32,627.84,21808.416655762492,0
+TVRD.US,D,20170615,000000,618.12,630.72,614.52,616.32,14302.861103959713,0
+TVRD.US,D,20170616,000000,613.08,646.56,590.76,616.32,190603.44434914296,0
+TVRD.US,D,20170619,000000,632.16,637.2,617.04,628.56,29119.583318773704,0
+TVRD.US,D,20170620,000000,624.96,653.76,620.067,636.84,37650.55553673161,0
+TVRD.US,D,20170621,000000,618.48,704.16,618.48,702,94133.88884182327,0
+TVRD.US,D,20170622,000000,700.2,750.6,688.32,715.68,71940.16663069598,0
+TVRD.US,D,20170623,000000,827.28,847.8,765.396,815.4,235693.3054377073,0
+TVRD.US,D,20170626,000000,826.56,922.839,824.763,914.76,149333.166592,0
+TVRD.US,D,20170627,000000,967.32,1026,925.203,951.12,221399.99988929997,0
+TVRD.US,D,20170628,000000,972,1009.8,887.4,970.2,146517.33326007493,0
+TVRD.US,D,20170629,000000,969.84,984.564,916.56,918.36,125662.74993716706,0
+TVRD.US,D,20170630,000000,666,694.8,549,554.04,449225.86088651075,0
+TVRD.US,D,20170703,000000,562.32,629.28,549,591.48,218014.69433543851,0
+TVRD.US,D,20170705,000000,594,618.48,520.2,550.077,198611.99990069546,0
+TVRD.US,D,20170706,000000,539.64,570.6,531.72,542.16,79566.80551577332,0
+TVRD.US,D,20170707,000000,541.44,552.6,487.8,490.32,116538.30549728616,0
+TVRD.US,D,20170710,000000,486,486.72,437.04,439.56,145005.3054830528,0
+TVRD.US,D,20170711,000000,432.72,464.04,425.88,452.16,98166.69439535998,0
+TVRD.US,D,20170712,000000,515.88,516.96,473.22,483.84,244284.69432230154,0
+TVRD.US,D,20170713,000000,481.32,507.6,456.48,502.2,102473.5555043193,0
+TVRD.US,D,20170714,000000,500.04,571.68,493.2,552.96,183418.83324162476,0
+TVRD.US,D,20170717,000000,549,583.56,545.406,555.48,94412.9166194587,0
+TVRD.US,D,20170718,000000,551.52,555.117,526.68,545.4,46706.13886553606,0
+TVRD.US,D,20170719,000000,554.76,565.2,542.88,563.04,44046.9999779753,0
+TVRD.US,D,20170720,000000,565.56,573.48,550.8,556.56,44751.88886651147,0
+TVRD.US,D,20170721,000000,554.76,557.82,540.36,552.6,38801.166647266546,0
+TVRD.US,D,20170724,000000,549,554.4,540,546.48,29313.583318676643,0
+TVRD.US,D,20170725,000000,545.4,554.76,536.76,537.84,35635.41664884979,0
+TVRD.US,D,20170726,000000,542.16,546.48,509.76,524.88,39595.55553575711,0
+TVRD.US,D,20170727,000000,520.56,521.64,496.8,501.84,38593.861091813946,0
+TVRD.US,D,20170728,000000,499.32,506.712,489.6,505.44,25005.6388763861,0
+TVRD.US,D,20170731,000000,504.72,521.64,504.36,505.44,20654.08332300626,0
+TVRD.US,D,20170801,000000,504,512.64,469.8,470.52,46853.611087684636,0
+TVRD.US,D,20170802,000000,468.36,482.76,459.72,478.44,30227.861095997214,0
+TVRD.US,D,20170803,000000,476.28,488.85,470.16,478.8,22289.444433299723,0
+TVRD.US,D,20170804,000000,513,594,507.6,588.24,129863.9443795136,0
+TVRD.US,D,20170807,000000,570.96,572.4,530.28,537.48,60574.361080822564,0
+TVRD.US,D,20170808,000000,538.56,544.32,515.16,516.96,37793.69442554729,0
+TVRD.US,D,20170809,000000,512.64,518.97,498.24,515.88,27602.083319532456,0
+TVRD.US,D,20170810,000000,515.16,521.64,498.6,498.6,24458.999987770432,0
+TVRD.US,D,20170811,000000,500.4,520.92,492.48,502.56,24593.97220992527,0
+TVRD.US,D,20170814,000000,505.08,523.08,505.08,513.72,25127.3333207696,0
+TVRD.US,D,20170815,000000,514.8,517.914,502.56,506.16,17029.444435929723,0
+TVRD.US,D,20170816,000000,504.72,522,501.12,502.2,17971.19443545888,0
+TVRD.US,D,20170817,000000,500.4,505.08,486,486.36,24968.24998751584,0
+TVRD.US,D,20170818,000000,484.56,487.8,472.68,473.4,20925.11110064849,0
+TVRD.US,D,20170821,000000,472.32,478.8,453.96,462.24,23571.111099325553,0
+TVRD.US,D,20170822,000000,461.52,479.88,460.44,473.4,20059.055545526095,0
+TVRD.US,D,20170823,000000,471.24,473.4,462.96,467.28,19306.749990346656,0
+TVRD.US,D,20170824,000000,466.92,476.28,463.68,472.68,25869.694431509695,0
+TVRD.US,D,20170825,000000,474.48,476.64,456.48,459,23930.916654701243,0
+TVRD.US,D,20170828,000000,457.56,465.12,451.8,461.52,25388.777765083454,0
+TVRD.US,D,20170829,000000,451.44,466.2,450,453.6,20078.333323294166,0
+TVRD.US,D,20170830,000000,453.96,477.264,453.96,462.96,43215.69442283509,0
+TVRD.US,D,20170831,000000,463.68,523.8,463.68,515.88,48029.416642650394,0
+TVRD.US,D,20170901,000000,515.88,525.564,484.92,500.04,43572.38886710276,0
+TVRD.US,D,20170905,000000,502.92,509.004,487.476,503.28,24319.222210062744,0
+TVRD.US,D,20170906,000000,504.36,507.6,490.602,496.8,22222.6666555554,0
+TVRD.US,D,20170907,000000,495.36,520.2,493.401,516.96,26794.41665326956,0
+TVRD.US,D,20170908,000000,516.96,529.2,502.56,505.8,22413.74998879329,0
+TVRD.US,D,20170911,000000,508.32,511.917,489.96,496.08,22129.472211157383,0
+TVRD.US,D,20170912,000000,496.44,505.44,489.6,491.76,21568.74998921579,0
+TVRD.US,D,20170913,000000,491.4,496.08,475.2,476.28,20819.444434034718,0
+TVRD.US,D,20170914,000000,479.16,481.953,463.32,477.72,22298.24998885084,0
+TVRD.US,D,20170915,000000,479.52,494.295,475.56,494.28,38440.916647445905,0
+TVRD.US,D,20170918,000000,495.36,507.6,481.32,486,21607.361100307597,0
+TVRD.US,D,20170919,000000,487.44,489.6,478.08,481.32,12838.24999358084,0
+TVRD.US,D,20170920,000000,480.96,487.44,469.62,475.56,18145.583324260442,0
+TVRD.US,D,20170921,000000,475.2,480.369,470.88,474.48,11553.666660889965,0
+TVRD.US,D,20170922,000000,472.32,477.54,467.28,470.16,18008.444435440153,0
+TVRD.US,D,20170925,000000,471.6,494.64,466.56,483.48,21937.86110014221,0
+TVRD.US,D,20170926,000000,482.76,487.8,473.4,473.4,14667.44443711059,0
+TVRD.US,D,20170927,000000,471.6,481.032,470.88,474.84,14980.91665917624,0
+TVRD.US,D,20170928,000000,474.84,492.48,473.4,479.16,14870.638881453602,0
+TVRD.US,D,20170929,000000,478.44,505.44,478.44,492.84,29498.58331858414,0
+TVRD.US,D,20171002,000000,489.96,511.2,489.96,506.88,21779.99998911,0
+TVRD.US,D,20171003,000000,508.68,513,492.84,501.12,17677.361102272596,0
+TVRD.US,D,20171004,000000,496.8,509.04,494.28,496.8,13064.583326801208,0
+TVRD.US,D,20171005,000000,497.16,508.32,496.08,502.92,13511.888882132811,0
+TVRD.US,D,20171006,000000,502.92,507.96,489.24,491.694,14342.999992828367,0
+TVRD.US,D,20171009,000000,491.04,495.72,483.12,484.56,15511.611103355172,0
+TVRD.US,D,20171010,000000,483.84,490.218,478.8,483.48,13772.833326447048,0
+TVRD.US,D,20171011,000000,484.2,491.076,479.52,483.84,21588.277766983505,0
+TVRD.US,D,20171012,000000,480.96,482.406,466.56,470.16,26854.083319906258,0
+TVRD.US,D,20171013,000000,468.36,469.8,448.2,448.56,32503.666650414965,0
+TVRD.US,D,20171016,000000,485.64,488.88,455.4,463.32,39082.333313791765,0
+TVRD.US,D,20171017,000000,461.52,467.244,444.96,449.28,21593.388878092326,0
+TVRD.US,D,20171018,000000,450,453.96,438.48,446.4,21508.722211467793,0
+TVRD.US,D,20171019,000000,444.96,451.437,434.88,445.32,21166.749989416658,0
+TVRD.US,D,20171020,000000,446.4,447.84,435.24,447.48,21363.222211540677,0
+TVRD.US,D,20171023,000000,448.2,457.185,439.92,447.48,15678.472214383153,0
+TVRD.US,D,20171024,000000,445.32,459.72,439.2,453.96,31157.222206643608,0
+TVRD.US,D,20171025,000000,459,467.244,438.48,441.36,25094.44443189722,0
+TVRD.US,D,20171026,000000,439.2,439.92,417.96,426.96,38000.41664766662,0
+TVRD.US,D,20171027,000000,427.68,458.28,419.4,457.56,25936.444431476353,0
+TVRD.US,D,20171030,000000,455.76,476.517,453.873,464.76,19896.055545607393,0
+TVRD.US,D,20171031,000000,468,473.4,451.08,451.44,16810.444436039288,0
+TVRD.US,D,20171101,000000,454.32,464.04,436.32,438.48,25190.805542960254,0
+TVRD.US,D,20171102,000000,439.2,442.8,432.36,439.92,17152.138880312785,0
+TVRD.US,D,20171103,000000,421.2,444.6,399.96,443.88,53257.6110844809,0
+TVRD.US,D,20171106,000000,435.6,439.2,421.2,429.84,17724.944435581838,0
+TVRD.US,D,20171107,000000,427.68,453.24,425.52,448.2,23201.88887728781,0
+TVRD.US,D,20171108,000000,442.08,459,442.08,453.6,14263.166659535016,0
+TVRD.US,D,20171109,000000,450,467.28,444.24,464.04,15407.3333256296,0
+TVRD.US,D,20171110,000000,464.4,486.36,464.4,477.36,32154.38887281156,0
+TVRD.US,D,20171113,000000,482.4,486.72,465.48,465.48,15981.722214231493,0
+TVRD.US,D,20171114,000000,464.4,464.4,420.48,434.88,46990.52775428094,0
+TVRD.US,D,20171115,000000,433.44,446.94,426.6,442.8,22960.58332185294,0
+TVRD.US,D,20171116,000000,442.8,451.44,437.58,439.2,18634.361101793897,0
+TVRD.US,D,20171117,000000,440.64,446.4,435.96,438.48,14992.49999250375,0
+TVRD.US,D,20171120,000000,435.6,442.44,433.44,435.6,17518.388880129827,0
+TVRD.US,D,20171121,000000,438.48,441,426.6,433.26,21410.86110040558,0
+TVRD.US,D,20171122,000000,432.72,439.23,426.6,438.84,15374.916658979173,0
+TVRD.US,D,20171124,000000,439.2,449.28,438.12,446.04,8515.16666240915,0
+TVRD.US,D,20171127,000000,443.16,451.044,430.92,433.44,14710.499992644616,0
+TVRD.US,D,20171128,000000,433.44,440.28,425.16,436.68,16364.138880706918,0
+TVRD.US,D,20171129,000000,437.4,449.28,429.12,437.04,18286.666657523332,0
+TVRD.US,D,20171130,000000,439.2,450,433.44,448.2,20373.277767591004,0
+TVRD.US,D,20171201,000000,449.28,474.48,444.96,460.08,28640.305541235302,0
+TVRD.US,D,20171204,000000,462.96,477,451.44,453.6,18288.305546411502,0
+TVRD.US,D,20171205,000000,453.6,466.56,446.76,449.28,13085.694437901762,0
+TVRD.US,D,20171206,000000,449.28,462.24,443.52,458.28,12383.888882696943,0
+TVRD.US,D,20171207,000000,456.48,470.7,450.36,470.52,19666.055545722393,0
+TVRD.US,D,20171208,000000,471.6,496.08,468.36,487.44,34687.777760434554,0
+TVRD.US,D,20171211,000000,489.6,498.6,446.76,451.44,31143.97220665027,0
+TVRD.US,D,20171212,000000,459,474.21,456.123,457.92,26499.6666534167,0
+TVRD.US,D,20171213,000000,459,478.08,459,473.76,19075.722212684428,0
+TVRD.US,D,20171214,000000,475.2,480.96,451.44,455.04,20441.388878668193,0
+TVRD.US,D,20171215,000000,454.32,465.837,432.36,457.56,112189.02772168443,0
+TVRD.US,D,20171218,000000,459,463.32,444.96,454.68,19312.722212565728,0
+TVRD.US,D,20171219,000000,455.4,459.36,444.96,446.4,13756.166659788716,0
+TVRD.US,D,20171220,000000,447.12,459,444.6,451.08,12289.611104966372,0
+TVRD.US,D,20171221,000000,451.8,458.244,448.92,452.52,10468.999994765432,0
+TVRD.US,D,20171222,000000,452.88,452.88,433.8,440.64,23764.944432561835,0
+TVRD.US,D,20171226,000000,439.2,452.52,436.32,450.72,15243.638881266968,0
+TVRD.US,D,20171227,000000,449.28,474.84,447.312,457.92,22846.638877465666,0
+TVRD.US,D,20171228,000000,461.88,466.2,453.96,459.36,14789.166659272083,0
+TVRD.US,D,20171229,000000,459.36,472.32,440.64,440.64,27864.722208289862,0
+TVRD.US,D,20180102,000000,444.24,462.6,441,462.24,28500.69443019426,0
+TVRD.US,D,20180103,000000,461.16,500.4,459,486.72,54109.88886183234,0
+TVRD.US,D,20180104,000000,494.28,498.6,452.16,459.36,38802.19442504311,0
+TVRD.US,D,20180105,000000,458.28,466.2,448.92,451.44,31318.3055398965,0
+TVRD.US,D,20180108,000000,451.44,460.08,442.8,447.48,29798.166651767515,0
+TVRD.US,D,20180109,000000,450.36,463.014,442.8,459.72,31864.944428511837,0
+TVRD.US,D,20180110,000000,457.56,463.68,444.6,458.28,17572.722213435725,0
+TVRD.US,D,20180111,000000,455.04,462.237,455.04,455.04,14993.055548059026,0
+TVRD.US,D,20180112,000000,455.04,463.68,452.52,456.84,13607.138882085284,0
+TVRD.US,D,20180116,000000,459,460.44,441,443.52,29132.472207656083,0
+TVRD.US,D,20180117,000000,447.12,460.44,441.36,451.8,23714.583321476206,0
+TVRD.US,D,20180118,000000,452.52,455.04,443.88,447.84,12721.333326972534,0
+TVRD.US,D,20180119,000000,458.64,471.945,447.84,468,30695.05554020816,0
+TVRD.US,D,20180122,000000,468.72,495,468,480.6,41422.55553484441,0
+TVRD.US,D,20180123,000000,484.92,495.72,477.36,493.92,31322.416651005424,0
+TVRD.US,D,20180124,000000,501.12,610.026,501.12,578.88,204696.33323098367,0
+TVRD.US,D,20180125,000000,586.44,603,547.56,552.96,68570.36107682629,0
+TVRD.US,D,20180126,000000,555.84,572.973,542.52,543.96,30808.888873484444,0
+TVRD.US,D,20180129,000000,546.12,571.32,545.4,557.64,28308.916652512107,0
+TVRD.US,D,20180130,000000,551.88,562.32,540,542.16,25517.52776501891,0
+TVRD.US,D,20180131,000000,567,567,523.8,528.12,30929.63887342403,0
+TVRD.US,D,20180201,000000,522.72,535.443,501.84,506.52,20614.638878581532,0
+TVRD.US,D,20180202,000000,504.36,513.36,478.8,482.04,25339.38887621906,0
+TVRD.US,D,20180205,000000,471.96,479.88,439.92,441,60704.13885853625,0
+TVRD.US,D,20180206,000000,432,467.28,428.4,462.96,40719.86109075134,0
+TVRD.US,D,20180207,000000,459.72,473.724,452.88,457.92,19906.333323380033,0
+TVRD.US,D,20180208,000000,460.08,464.262,438.12,439.2,24185.194432351815,0
+TVRD.US,D,20180209,000000,446.04,450.72,418.32,442.8,37098.16664811685,0
+TVRD.US,D,20180212,000000,471.24,503.637,453.6,493.2,53314.11108445525,0
+TVRD.US,D,20180213,000000,489.6,508.263,475.2,504.36,24795.611098713438,0
+TVRD.US,D,20180214,000000,504.36,523.8,501.12,521.28,22034.694433427198,0
+TVRD.US,D,20180215,000000,534.96,557.28,516.651,534.24,31942.52776180641,0
+TVRD.US,D,20180216,000000,534.24,542.52,516.6,521.64,21309.722211567358,0
+TVRD.US,D,20180220,000000,521.28,528.48,493.56,497.16,21039.11110059142,0
+TVRD.US,D,20180221,000000,497.88,514.851,489.96,497.16,13886.249993057041,0
+TVRD.US,D,20180222,000000,498.6,511.74,495.72,499.32,13722.61110424974,0
+TVRD.US,D,20180223,000000,501.12,516.96,496.08,515.52,12799.444438044722,0
+TVRD.US,D,20180226,000000,519.12,522,500.76,511.2,13886.861104167647,0
+TVRD.US,D,20180227,000000,509.4,517.32,504,506.88,12445.111104888489,0
+TVRD.US,D,20180228,000000,507.96,527.4,501.84,503.28,16369.472214037385,0
+TVRD.US,D,20180301,000000,506.16,509.4,482.22,492.84,15671.111103275554,0
+TVRD.US,D,20180302,000000,488.16,521.64,482.76,517.68,18384.694435252197,0
+TVRD.US,D,20180305,000000,514.08,521.28,499.32,515.52,11756.222216344042,0
+TVRD.US,D,20180306,000000,511.2,517.284,499.68,510.48,12925.999993537065,0
+TVRD.US,D,20180307,000000,504.36,518.4,495.36,516.96,22471.94443320847,0
+TVRD.US,D,20180308,000000,515.88,520.2,506.16,515.52,14193.499992903317,0
+TVRD.US,D,20180309,000000,522,522,509.76,518.04,15739.61110324137,0
+TVRD.US,D,20180312,000000,532.8,534.24,514.44,520.56,20003.305545554,0
+TVRD.US,D,20180313,000000,522.36,523.08,507.996,514.44,18108.805546501117,0
+TVRD.US,D,20180314,000000,515.88,518.76,495,498.24,19124.333323771232,0
+TVRD.US,D,20180315,000000,499.32,502.92,471.24,478.98,27883.55554161364,0
+TVRD.US,D,20180316,000000,471.6,475.92,428.4,452.16,77889.49996105437,0
+TVRD.US,D,20180319,000000,453.96,457.56,414.72,433.44,54169.777750693014,0
+TVRD.US,D,20180320,000000,434.16,442.8,423,423.72,24117.52776571891,0
+TVRD.US,D,20180321,000000,424.44,451.44,420.123,443.52,28937.694429975563,0
+TVRD.US,D,20180322,000000,437.04,461.88,435.6,447.84,20002.083323332456,0
+TVRD.US,D,20180323,000000,447.84,452.88,433.119,435.24,18835.638879471102,0
+TVRD.US,D,20180326,000000,443.88,465.12,441,462.6,28127.6666526029,0
+TVRD.US,D,20180327,000000,465.84,465.84,437.4,441.36,16470.305547320302,0
+TVRD.US,D,20180328,000000,443.16,450.72,431.28,437.4,19507.305545801937,0
+TVRD.US,D,20180329,000000,437.76,455.76,430.563,445.68,15724.777769915521,0
+TVRD.US,D,20180402,000000,445.32,445.32,418.32,425.88,24569.499987715382,0
+TVRD.US,D,20180403,000000,426.6,430.56,412.56,423.36,19435.499990282115,0
+TVRD.US,D,20180404,000000,414,444.96,412.596,441.72,20974.02776729093,0
+TVRD.US,D,20180405,000000,445.32,445.32,432.36,433.8,14051.333326307531,0
+TVRD.US,D,20180406,000000,429.12,436.32,422.28,428.04,11559.361105331396,0
+TVRD.US,D,20180409,000000,434.16,441,426.96,428.04,14478.805548316117,0
+TVRD.US,D,20180410,000000,434.52,443.88,429.48,441,17961.52776879718,0
+TVRD.US,D,20180411,000000,445.32,457.2,439.266,445.32,12873.86110467428,0
+TVRD.US,D,20180412,000000,447.12,453.6,437.4,446.76,12683.47221588065,0
+TVRD.US,D,20180413,000000,450.36,457.2,439.56,447.84,12310.58332717794,0
+TVRD.US,D,20180416,000000,450.72,452.16,437.763,442.08,9098.194439895513,0
+TVRD.US,D,20180417,000000,444.24,459,439.956,455.4,15009.472214717385,0
+TVRD.US,D,20180418,000000,452.892,464.04,452.121,454.68,10019.166661657082,0
+TVRD.US,D,20180419,000000,453.6,464.4,442.08,444.24,16731.388880523195,0
+TVRD.US,D,20180420,000000,443.52,446.04,435.24,444.24,10478.36110587183,0
+TVRD.US,D,20180423,000000,444.96,450.36,437.4,444.96,11452.972216495702,0
+TVRD.US,D,20180424,000000,447.48,449.64,434.16,439.56,11661.749994169157,0
+TVRD.US,D,20180425,000000,439.56,450.72,435.96,449.28,10629.249994685408,0
+TVRD.US,D,20180426,000000,451.8,459,443.88,450,12935.111104643487,0
+TVRD.US,D,20180427,000000,452.16,463.446,446.76,459.36,10446.277772554704,0
+TVRD.US,D,20180430,000000,461.16,468,445.32,445.68,13016.583326825008,0
+TVRD.US,D,20180501,000000,444.96,466.56,444.243,466.2,13775.083326445823,0
+TVRD.US,D,20180502,000000,466.2,471.6,451.8,452.52,11655.638883061103,0
+TVRD.US,D,20180503,000000,451.8,461.16,442.44,447.12,19291.527768132182,0
+TVRD.US,D,20180504,000000,447.84,455.76,447.12,449.64,9514.333328576233,0
+TVRD.US,D,20180507,000000,453.24,466.56,450.723,462.24,9840.638883968602,0
+TVRD.US,D,20180508,000000,462.24,462.96,446.4,448.92,10726.166661303716,0
+TVRD.US,D,20180509,000000,450,466.56,447.84,465.48,12402.11110491012,0
+TVRD.US,D,20180510,000000,442.8,447.12,414,433.62,29437.416651947922,0
+TVRD.US,D,20180511,000000,435.6,438.48,432,436.86,21292.80554490905,0
+TVRD.US,D,20180514,000000,439.56,460.8,439.2,455.76,18683.166657325015,0
+TVRD.US,D,20180515,000000,452.16,452.16,443.52,445.68,10150.333328258299,0
+TVRD.US,D,20180516,000000,446.04,450.36,442.8,446.4,11596.61110531267,0
+TVRD.US,D,20180517,000000,446.4,448.2,437.4,446.04,10212.111106005123,0
+TVRD.US,D,20180518,000000,446.4,454.317,440.64,441.36,10895.194438996814,0
+TVRD.US,D,20180521,000000,443.52,445.677,419.04,421.2,33398.05553885686,0
+TVRD.US,D,20180522,000000,424.08,434.52,414.36,417.6,20810.80554515025,0
+TVRD.US,D,20180523,000000,489.6,607.68,475.56,596.16,408346.11090693204,0
+TVRD.US,D,20180524,000000,581.76,581.76,534.6,560.16,123451.02771605155,0
+TVRD.US,D,20180525,000000,563.76,630,547.2,612.72,122380.58327214193,0
+TVRD.US,D,20180529,000000,609.12,609.84,552.6,570.24,69303.19440979301,0
+TVRD.US,D,20180530,000000,570.24,586.8,559.44,567.36,40155.388868811126,0
+TVRD.US,D,20180531,000000,565.2,577.8,549.72,563.04,27495.916652918742,0
+TVRD.US,D,20180601,000000,557.28,571.68,549.72,551.16,22363.277766596006,0
+TVRD.US,D,20180604,000000,549,564.12,538.2,559.44,20645.999989677064,0
+TVRD.US,D,20180605,000000,559.44,594,559.44,573.12,27157.249986421273,0
+TVRD.US,D,20180606,000000,576,581.4,562.32,578.52,19068.19443491051,0
+TVRD.US,D,20180607,000000,581.04,587.409,571.68,572.76,15087.583325789574,0
+TVRD.US,D,20180608,000000,572.76,587.52,566.64,585.36,15595.611103313437,0
+TVRD.US,D,20180611,000000,591.48,597.6,576.72,588.24,16798.83332493378,0
+TVRD.US,D,20180612,000000,588.96,609.12,588.243,604.44,27531.555541789847,0
+TVRD.US,D,20180613,000000,608.76,627.48,603,606.96,26732.08331996746,0
+TVRD.US,D,20180614,000000,607.68,617.76,588.96,603.36,33143.99998342793,0
+TVRD.US,D,20180615,000000,597.96,613.404,588.96,604.8,59948.86108113512,0
+TVRD.US,D,20180618,000000,607.68,619.524,596.196,609.48,18575.555546267777,0
+TVRD.US,D,20180619,000000,601.2,606.6,589.68,598.32,16978.972213732766,0
+TVRD.US,D,20180620,000000,601.56,616.68,587.88,599.04,14909.277770323073,0
+TVRD.US,D,20180621,000000,606.6,618.12,595.8,606.96,20131.861101045146,0
+TVRD.US,D,20180622,000000,607.68,613.8,595.44,597.24,29329.027763113427,0
+TVRD.US,D,20180625,000000,597.6,597.6,565.92,570.6,21198.08332273419,0
+TVRD.US,D,20180626,000000,573.12,597.6,567.72,591.84,17122.694435883062,0
+TVRD.US,D,20180627,000000,755.106,802.44,637.2,650.16,324493.80539330724,0
+TVRD.US,D,20180628,000000,654.12,700.92,633.24,693.72,73297.30551890693,0
+TVRD.US,D,20180629,000000,701.64,714.6,674.316,689.4,30885.36109566846,0
+TVRD.US,D,20180702,000000,684,713.514,677.52,713.16,19344.166656994585,0
+TVRD.US,D,20180703,000000,720,743.04,709.881,723.6,22771.277766392206,0
+TVRD.US,D,20180705,000000,725.4,730.8,691.92,702.72,19958.527767798478,0
+TVRD.US,D,20180706,000000,698.76,721.8,694.86,720,17987.249991006272,0
+TVRD.US,D,20180709,000000,730.44,753.84,713.16,752.4,23058.63887735947,0
+TVRD.US,D,20180710,000000,751.32,756.72,721.8,745.92,25018.527765268478,0
+TVRD.US,D,20180711,000000,738,788.04,729.72,774.72,32919.72220576236,0
+TVRD.US,D,20180712,000000,776.52,797.4,776.163,785.88,22520.638877628604,0
+TVRD.US,D,20180713,000000,780.84,792,766.44,781.92,15125.61110354844,0
+TVRD.US,D,20180716,000000,780.48,780.48,749.88,761.76,21230.527767162614,0
+TVRD.US,D,20180717,000000,764.28,777.96,752.4,777.6,15373.222214535675,0
+TVRD.US,D,20180718,000000,756,756,699.48,713.52,61939.30552458607,0
+TVRD.US,D,20180719,000000,693,713.88,668.88,693.36,77733.36107224332,0
+TVRD.US,D,20180720,000000,690.84,698.004,672.48,686.16,25440.972209501902,0
+TVRD.US,D,20180723,000000,684,706.32,681.48,694.8,19273.444434807654,0
+TVRD.US,D,20180724,000000,705.96,712.8,658.8,671.4,27183.388875297325,0
+TVRD.US,D,20180725,000000,671.4,685.08,666,676.8,17403.74999129829,0
+TVRD.US,D,20180726,000000,675,681.84,641.88,646.56,26299.49998685038,0
+TVRD.US,D,20180727,000000,648,651.96,631.08,632.52,24447.77776555389,0
+TVRD.US,D,20180730,000000,630,647.913,622.08,644.04,20214.305545448566,0
+TVRD.US,D,20180731,000000,642.6,654.12,634.32,645.48,19560.777767997253,0
+TVRD.US,D,20180801,000000,650.88,660.24,637.2,643.32,15829.111103196421,0
+TVRD.US,D,20180802,000000,638.28,653.76,636.12,645.84,13994.527770780547,0
+TVRD.US,D,20180803,000000,647.28,663.84,639.36,642.96,13925.499993037116,0
+TVRD.US,D,20180806,000000,644.76,657,636.12,642.24,10856.583327905008,0
+TVRD.US,D,20180807,000000,640.8,650.88,635.22,646.92,13541.138882118219,0
+TVRD.US,D,20180808,000000,630,709.2,626.4,680.76,41957.02775679763,0
+TVRD.US,D,20180809,000000,677.16,708.804,677.16,694.08,23424.277766065574,0
+TVRD.US,D,20180810,000000,693,719.64,691.92,703.8,18593.083324036692,0
+TVRD.US,D,20180813,000000,703.8,714.6,664.2,672.12,31738.222206353177,0
+TVRD.US,D,20180814,000000,675,686.88,655.92,663.12,19283.69443480263,0
+TVRD.US,D,20180815,000000,667.8,676.404,652.68,665.64,15427.55554784191,0
+TVRD.US,D,20180816,000000,667.08,680.76,654.516,678.6,10558.166661387517,0
+TVRD.US,D,20180817,000000,676.8,685.44,669.18,681.12,8138.138884819853,0
+TVRD.US,D,20180820,000000,682.56,685.8,671.58,681.12,12436.999993781632,0
+TVRD.US,D,20180821,000000,683.28,684.36,664.92,673.92,19302.722212570727,0
+TVRD.US,D,20180822,000000,668.52,680.4,664.2,673.2,14143.41665959499,0
+TVRD.US,D,20180823,000000,671.4,677.88,663.66,666.36,12691.611104765172,0
+TVRD.US,D,20180824,000000,667.08,676.08,658.8,663.12,11436.472216504018,0
+TVRD.US,D,20180827,000000,659.16,678.6,643.698,671.4,19993.583323336643,0
+TVRD.US,D,20180828,000000,673.56,709.2,671.4,706.32,28065.36109707846,0
+TVRD.US,D,20180829,000000,716.4,733.317,709.2,717.84,21730.74998913459,0
+TVRD.US,D,20180830,000000,720,739.8,718.92,720.36,18677.38887955026,0
+TVRD.US,D,20180831,000000,720,734.04,720,726.12,14289.694437299697,0
+TVRD.US,D,20180904,000000,725.76,726.12,694.8,720.72,14975.861103623078,0
+TVRD.US,D,20180905,000000,720,740.88,715.68,727.56,15388.611103416804,0
+TVRD.US,D,20180906,000000,726.12,732.6,709.2,714.6,13367.555548871911,0
+TVRD.US,D,20180907,000000,711.36,723.78,706.683,717.48,9458.833328603783,0
+TVRD.US,D,20180910,000000,718.56,727.2,709.275,726.48,10974.38888340156,0
+TVRD.US,D,20180911,000000,727.2,748.08,715.734,746.64,19206.555545952342,0
+TVRD.US,D,20180912,000000,752.04,761.4,740.88,750.6,17128.027769213862,0
+TVRD.US,D,20180913,000000,792,795.24,758.88,771.84,33065.888872356074,0
+TVRD.US,D,20180914,000000,771.84,790.2,756.522,784.44,18683.055546214026,0
+TVRD.US,D,20180917,000000,791.64,792,756.72,763.2,15146.416659093358,0
+TVRD.US,D,20180918,000000,761.04,817.2,756,805.68,34000.08331633332,0
+TVRD.US,D,20180919,000000,818.64,841.5,790.56,799.2,30924.361095648892,0
+TVRD.US,D,20180920,000000,805.68,864.36,801,861.12,44591.63886659416,0
+TVRD.US,D,20180921,000000,874.8,874.8,828,834.48,60780.138858498656,0
+TVRD.US,D,20180924,000000,834.48,857.52,819,853.56,17139.749991430024,0
+TVRD.US,D,20180925,000000,852.84,867.6,840.765,844.2,20505.666656413767,0
+TVRD.US,D,20180926,000000,860.04,866.52,831.96,834.12,16291.861102965146,0
+TVRD.US,D,20180927,000000,832.68,863.64,828.576,861.12,12737.111104742622,0
+TVRD.US,D,20180928,000000,858.6,871.92,852.48,862.2,21558.388878109825,0
+TVRD.US,D,20181001,000000,864,866.16,839.01,844.92,17805.333324430798,0
+TVRD.US,D,20181002,000000,844.2,853.56,805.32,817.2,22614.916655359175,0
+TVRD.US,D,20181003,000000,817.2,835.56,806.436,814.32,15209.13888128442,0
+TVRD.US,D,20181004,000000,806.76,806.865,732.6,739.08,33395.30553885713,0
+TVRD.US,D,20181005,000000,743.76,754.557,720.09,745.92,13071.777771241821,0
+TVRD.US,D,20181008,000000,743.76,752.04,713.16,727.2,17297.888880239876,0
+TVRD.US,D,20181009,000000,723.6,738.72,709.2,713.52,15516.388881130693,0
+TVRD.US,D,20181010,000000,713.16,714.24,674.1,675.72,19857.11110118262,0
+TVRD.US,D,20181011,000000,668.88,699.48,654.84,683.64,22742.777766406387,0
+TVRD.US,D,20181012,000000,699.48,709.92,675.72,696.24,16225.9722141094,0
+TVRD.US,D,20181015,000000,697.68,711,678.24,698.4,19225.722212609428,0
+TVRD.US,D,20181016,000000,707.04,746.64,698.76,744.12,17901.666657715832,0
+TVRD.US,D,20181017,000000,745.2,750.6,705.6,733.32,12126.444438381355,0
+TVRD.US,D,20181018,000000,732.96,738,706.863,718.56,10282.888883747377,0
+TVRD.US,D,20181019,000000,723.6,732.24,697.68,708.12,10105.416661614125,0
+TVRD.US,D,20181022,000000,723.96,723.96,668.16,693.72,12989.249993505407,0
+TVRD.US,D,20181023,000000,676.44,685.8,659.289,672.84,16834.30554713857,0
+TVRD.US,D,20181024,000000,673.2,682.92,640.08,640.8,21551.24998922454,0
+TVRD.US,D,20181025,000000,645.12,693.36,645.12,681.12,19247.22221259861,0
+TVRD.US,D,20181026,000000,670.68,691.884,655.2,672.12,12795.86110471308,0
+TVRD.US,D,20181029,000000,683.64,689.4,630.36,647.28,14747.49999262625,0
+TVRD.US,D,20181030,000000,642.96,678.24,640.44,655.56,17284.55554691321,0
+TVRD.US,D,20181031,000000,666,681.48,659.52,674.64,13666.972215388636,0
+TVRD.US,D,20181101,000000,680.04,714.6,666.36,713.16,13002.722215720727,0
+TVRD.US,D,20181102,000000,718.2,730.44,697.32,708.84,11429.611105396372,0
+TVRD.US,D,20181105,000000,711.36,718.917,695.883,703.8,11693.333327486667,0
+TVRD.US,D,20181106,000000,705.6,717.12,695.523,709.92,8377.694440255564,0
+TVRD.US,D,20181107,000000,688.68,723.24,644.4,709.56,32009.861095106346,0
+TVRD.US,D,20181108,000000,709.92,745.974,693,735.48,15209.583325728709,0
+TVRD.US,D,20181109,000000,727.2,732.24,688.32,708.12,12369.805549370685,0
+TVRD.US,D,20181112,000000,706.68,709.023,673.2,681.12,13002.944437943039,0
+TVRD.US,D,20181113,000000,687.24,698.76,677.775,680.4,9999.249995000408,0
+TVRD.US,D,20181114,000000,686.52,699.48,642.6,651.96,17280.38888024863,0
+TVRD.US,D,20181115,000000,648,676.8,644.4,675.36,10905.861105658081,0
+TVRD.US,D,20181116,000000,675,690.84,662.76,685.44,11488.833327588782,0
+TVRD.US,D,20181119,000000,684,688.68,643.32,647.28,12329.833327168348,0
+TVRD.US,D,20181120,000000,640.8,664.92,623.883,639,12773.166660280016,0
+TVRD.US,D,20181121,000000,646.92,663.84,640.44,661.32,9653.555550728644,0
+TVRD.US,D,20181123,000000,658.08,686.16,652.092,668.88,6766.305552172369,0
+TVRD.US,D,20181126,000000,675.72,682.56,658.08,676.44,8632.861106794713,0
+TVRD.US,D,20181127,000000,669.6,675.468,653.4,660.6,8808.80555115112,0
+TVRD.US,D,20181128,000000,665.28,673.92,653.76,673.92,10089.777772733021,0
+TVRD.US,D,20181129,000000,669.6,676.44,661.68,663.84,6664.583330001207,0
+TVRD.US,D,20181130,000000,661.68,666.72,646.92,654.48,8997.583328834575,0
+TVRD.US,D,20181203,000000,660.96,673.56,644.4,673.56,12905.638882436102,0
+TVRD.US,D,20181204,000000,670.32,676.8,637.92,639.36,16901.499991549183,0
+TVRD.US,D,20181206,000000,628.56,635.394,613.08,615.6,16741.027769407232,0
+TVRD.US,D,20181207,000000,614.88,621,574.2,578.52,33383.80553886495,0
+TVRD.US,D,20181210,000000,583.2,593.64,554.04,569.88,18419.694435234698,0
+TVRD.US,D,20181211,000000,576.72,590.04,557.64,565.2,18744.777768405518,0
+TVRD.US,D,20181212,000000,571.68,576,556.419,559.44,12494.527771530547,0
+TVRD.US,D,20181213,000000,563.04,568.08,501.12,506.88,28053.36109708433,0
+TVRD.US,D,20181214,000000,505.8,521.28,499.68,505.8,20800.944434043904,0
+TVRD.US,D,20181217,000000,504,523.8,488.88,503.28,35741.13887101922,0
+TVRD.US,D,20181218,000000,507.96,514.8,484.56,496.8,30569.27776249307,0
+TVRD.US,D,20181219,000000,498.6,516.24,480.24,480.96,19083.80554601362,0
+TVRD.US,D,20181220,000000,493.2,498.96,457.92,467.28,24072.666654630397,0
+TVRD.US,D,20181221,000000,469.08,478.44,451.077,455.4,32828.138872474854,0
+TVRD.US,D,20181224,000000,450,461.16,438.84,448.2,9973.277772791005,0
+TVRD.US,D,20181226,000000,448.92,477.72,446.76,474.84,17797.77776887889,0
+TVRD.US,D,20181227,000000,468.72,474.84,444.96,466.56,15666.166658833716,0
+TVRD.US,D,20181228,000000,467.28,468,443.16,457.2,15309.249992345407,0
+TVRD.US,D,20181231,000000,460.8,468.72,453.6,468,14170.555548470278,0
+TVRD.US,D,20190102,000000,468.36,537.12,461.88,524.16,48756.02775340105,0
+TVRD.US,D,20190103,000000,524.52,534.558,499.68,518.76,27298.555541906142,0
+TVRD.US,D,20190104,000000,528.84,550.8,521.64,546.48,22933.99998853293,0
+TVRD.US,D,20190107,000000,554.04,580.32,546.84,575.64,23554.638877111534,0
+TVRD.US,D,20190108,000000,584.28,592.269,541.44,556.2,21478.638878149468,0
+TVRD.US,D,20190109,000000,559.44,574.56,546.84,564.12,13377.388882200261,0
+TVRD.US,D,20190110,000000,558.36,573.48,549,567.72,17071.111102575556,0
+TVRD.US,D,20190111,000000,565.2,581.397,561.6,569.88,12332.472216056085,0
+TVRD.US,D,20190114,000000,565.56,570.6,544.32,544.68,15244.694436822196,0
+TVRD.US,D,20190115,000000,545.4,568.44,536.04,547.2,16689.83332498835,0
+TVRD.US,D,20190116,000000,546.48,561.24,544.68,549,12359.111104931422,0
+TVRD.US,D,20190117,000000,550.08,558.72,548.64,554.04,9124.444439882222,0
+TVRD.US,D,20190118,000000,558,558,540.72,552.6,11657.277771949271,0
+TVRD.US,D,20190122,000000,550.8,560.16,543.24,552.24,14463.083326101692,0
+TVRD.US,D,20190123,000000,554.04,570.6,534.96,540.72,13490.388882143627,0
+TVRD.US,D,20190124,000000,541.08,547.146,533.52,538.92,10214.749994892525,0
+TVRD.US,D,20190125,000000,540,556.2,531.36,555.84,15702.16665881545,0
+TVRD.US,D,20190128,000000,553.32,555.84,532.08,533.52,17223.611102499304,0
+TVRD.US,D,20190129,000000,532.44,536.664,507.6,528.48,16249.416658542057,0
+TVRD.US,D,20190130,000000,528.48,549.36,521.64,545.76,15821.722214311492,0
+TVRD.US,D,20190131,000000,544.68,554.76,541.398,549,12007.027771774296,0
+TVRD.US,D,20190201,000000,549.72,554.037,534.6,543.96,12895.611104663436,0
+TVRD.US,D,20190204,000000,545.76,556.2,543.96,553.32,9658.055550726527,0
+TVRD.US,D,20190205,000000,554.04,579.6,547.665,557.64,16538.388880619827,0
+TVRD.US,D,20190206,000000,567.72,577.08,558.36,560.88,12012.277771771773,0
+TVRD.US,D,20190207,000000,560.88,561.6,540,548.28,13438.472215503152,0
+TVRD.US,D,20190208,000000,547.92,615.96,547.92,604.8,42397.472201023586,0
+TVRD.US,D,20190211,000000,610.92,611.16,577.224,589.32,23502.11109936012,0
+TVRD.US,D,20190212,000000,593.64,605.52,582.12,596.16,16258.86110298178,0
+TVRD.US,D,20190213,000000,596.52,611.28,585,602.28,13408.805548851118,0
+TVRD.US,D,20190214,000000,599.4,609.12,588.6,595.8,11693.277771931003,0
+TVRD.US,D,20190215,000000,601.92,614.52,594.72,613.8,16492.83332508705,0
+TVRD.US,D,20190219,000000,614.16,625.68,606.597,608.4,14682.6666593254,0
+TVRD.US,D,20190220,000000,604.44,608.76,586.08,595.44,14658.611103781805,0
+TVRD.US,D,20190221,000000,596.16,604.08,583.2,599.04,12838.388882469828,0
+TVRD.US,D,20190222,000000,598.68,614.16,594.378,610.2,13772.638882002737,0
+TVRD.US,D,20190225,000000,618.48,630.36,599.76,617.04,15074.72221468486,0
+TVRD.US,D,20190226,000000,613.8,616.32,602.28,608.76,12014.44443843722,0
+TVRD.US,D,20190227,000000,606.96,629.64,605.88,626.04,18140.527768707612,0
+TVRD.US,D,20190228,000000,626.4,630,612.36,613.8,14471.999992764133,0
+TVRD.US,D,20190301,000000,617.04,624.6,606.6,619.92,14154.749992922525,0
+TVRD.US,D,20190304,000000,624.24,630,595.8,616.68,18866.61110167767,0
+TVRD.US,D,20190305,000000,614.88,618.84,598.68,599.04,12180.916660576242,0
+TVRD.US,D,20190306,000000,599.76,604.44,577.08,579.6,16959.55554707571,0
+TVRD.US,D,20190307,000000,580.68,597.96,566.421,588.6,12033.833327316283,0
+TVRD.US,D,20190308,000000,581.04,599.4,578.898,597.6,11486.555549812345,0
+TVRD.US,D,20190311,000000,600.12,617.76,588.813,616.68,16706.80554720232,0
+TVRD.US,D,20190312,000000,621.36,630.72,603.36,627.48,16674.16665832958,0
+TVRD.US,D,20190313,000000,688.32,715.32,643.68,701.28,98207.11106200593,0
+TVRD.US,D,20190314,000000,700.2,701.64,680.76,682.2,22092.27776673177,0
+TVRD.US,D,20190315,000000,682.92,692.28,654.12,661.32,47687.19442060128,0
+TVRD.US,D,20190318,000000,661.32,687.6,656.625,686.16,17090.694435899262,0
+TVRD.US,D,20190319,000000,690.12,714.6,689.4,702.72,18300.47221307195,0
+TVRD.US,D,20190320,000000,702.36,716.76,690.84,697.32,15685.694436601763,0
+TVRD.US,D,20190321,000000,690.12,708.84,690.12,707.04,13055.722215694426,0
+TVRD.US,D,20190322,000000,702,703.08,657.72,658.8,16431.77776956182,0
+TVRD.US,D,20190325,000000,659.16,678.96,654.12,657,12523.11110484969,0
+TVRD.US,D,20190326,000000,661.32,685.08,661.32,683.64,10977.16666117795,0
+TVRD.US,D,20190327,000000,683.28,692.28,666.72,676.44,14771.583325947508,0
+TVRD.US,D,20190328,000000,678.24,690.48,670.32,687.6,13354.333326656233,0
+TVRD.US,D,20190329,000000,694.8,708.48,684.36,706.32,12811.111104705555,0
+TVRD.US,D,20190401,000000,712.08,717.84,701.64,705.24,10427.472217008586,0
+TVRD.US,D,20190402,000000,705.96,708.768,691.92,705.96,9320.611106450939,0
+TVRD.US,D,20190403,000000,713.52,717.84,702.36,712.08,9527.027773014295,0
+TVRD.US,D,20190404,000000,711.36,711.72,694.8,705.6,9268.888884254444,0
+TVRD.US,D,20190405,000000,708.12,715.68,704.16,708.12,12318.499993840815,0
+TVRD.US,D,20190408,000000,712.08,750.6,708.12,726.12,36752.22220384478,0
+TVRD.US,D,20190409,000000,724.68,741.24,719.28,736.56,12318.916660507108,0
+TVRD.US,D,20190410,000000,738.72,744.12,725.112,732.24,17222.472213611083,0
+TVRD.US,D,20190411,000000,729,729,698.04,700.92,22412.027766571795,0
+TVRD.US,D,20190412,000000,697.32,706.68,670.32,674.28,19824.08332342126,0
+TVRD.US,D,20190415,000000,675,713.88,669.24,699.84,34880.36109367196,0
+TVRD.US,D,20190416,000000,703.44,706.68,687.6,694.08,20720.38887852863,0
+TVRD.US,D,20190417,000000,700.56,712.44,648.36,650.52,31587.527761983914,0
+TVRD.US,D,20190418,000000,651.6,664.56,623.52,653.04,20845.3333229108,0
+TVRD.US,D,20190422,000000,653.04,657.06,628.56,637.2,20714.083322976257,0
+TVRD.US,D,20190423,000000,639,689.4,637.2,680.76,23852.666654740395,0
+TVRD.US,D,20190424,000000,684,695.52,661.32,685.44,20918.138878429854,0
+TVRD.US,D,20190425,000000,692.64,703.437,671.04,698.4,13592.138882092784,0
+TVRD.US,D,20190426,000000,697.68,701.82,680.997,696.6,12301.583327182507,0
+TVRD.US,D,20190429,000000,700.2,706.32,696.24,700.92,14109.055548501094,0
+TVRD.US,D,20190430,000000,700.56,707.4,678.6,686.88,19185.083323740822,0
+TVRD.US,D,20190501,000000,687.6,700.917,678.24,681.84,13055.611104583437,0
+TVRD.US,D,20190502,000000,682.56,705.96,674.28,704.16,14588.249992705842,0
+TVRD.US,D,20190503,000000,704.52,722.88,699.48,711,21027.805545041552,0
+TVRD.US,D,20190506,000000,698.4,727.92,684.72,725.4,15484.805547813186,0
+TVRD.US,D,20190507,000000,716.4,721.44,676.44,684,30998.388873389824,0
+TVRD.US,D,20190508,000000,676.08,700.92,645.12,688.68,21175.888878301077,0
+TVRD.US,D,20190509,000000,679.32,707.04,668.16,694.08,14331.166659501216,0
+TVRD.US,D,20190510,000000,686.16,710.28,673.56,677.16,27879.249986060408,0
+TVRD.US,D,20190513,000000,663.84,673.56,634.68,636.48,34747.3610937386,0
+TVRD.US,D,20190514,000000,645.48,667.8,637.38,656.28,16281.08332519289,0
+TVRD.US,D,20190515,000000,648,677.88,641.52,673.56,14110.361104055963,0
+TVRD.US,D,20190516,000000,677.88,700.2,677.16,689.76,27643.388875067325,0
+TVRD.US,D,20190517,000000,683.64,714.24,683.64,685.08,19929.972212257333,0
+TVRD.US,D,20190520,000000,681.84,681.84,651.6,655.56,17356.19443576638,0
+TVRD.US,D,20190521,000000,661.32,688.944,657.36,684,13478.222215483178,0
+TVRD.US,D,20190522,000000,684,687.6,658.26,682.2,13514.333326576232,0
+TVRD.US,D,20190523,000000,675,683.64,659.16,663.48,11838.166660747514,0
+TVRD.US,D,20190524,000000,665.28,677.52,634.224,649.8,32865.52776134511,0
+TVRD.US,D,20190528,000000,650.52,660.6,640.8,647.28,11548.027772003863,0
+TVRD.US,D,20190529,000000,736.2,785.16,712.44,776.52,189807.61101620592,0
+TVRD.US,D,20190530,000000,752.4,789.48,743.436,770.04,35430.86109339691,0
+TVRD.US,D,20190531,000000,753.84,767.52,731.886,740.16,20190.555545460276,0
+TVRD.US,D,20190603,000000,732.24,753.12,716.4,728.28,32818.11109470219,0
+TVRD.US,D,20190604,000000,741.96,752.04,726.84,736.92,17026.472213709018,0
+TVRD.US,D,20190605,000000,740.52,743.31,715.68,735.84,17686.52776893468,0
+TVRD.US,D,20190606,000000,734.76,734.76,713.16,722.52,9775.805550667752,0
+TVRD.US,D,20190607,000000,725.76,730.257,716.4,721.44,12279.6666605267,0
+TVRD.US,D,20190610,000000,726.84,741.06,725.04,730.8,14313.444437287653,0
+TVRD.US,D,20190611,000000,736.2,741.726,709.2,712.8,14585.972214929401,0
+TVRD.US,D,20190612,000000,711.72,716.04,694.44,706.68,13552.833326557049,0
+TVRD.US,D,20190613,000000,710.64,720.36,697.68,718.56,23387.749988306223,0
+TVRD.US,D,20190614,000000,720,724.68,696.6,697.32,11174.972216634837,0
+TVRD.US,D,20190617,000000,704.88,714.96,682.92,714.24,13455.972215494401,0
+TVRD.US,D,20190618,000000,719.28,732.6,710.28,713.88,14687.055548211962,0
+TVRD.US,D,20190619,000000,715.68,720.36,703.08,710.28,12227.083327219958,0
+TVRD.US,D,20190620,000000,716.76,734.04,712.8,729.72,13814.222215315245,0
+TVRD.US,D,20190621,000000,725.76,747.72,712.08,743.04,20747.749989626223,0
+TVRD.US,D,20190624,000000,739.8,748.44,704.16,704.52,24995.305543057802,0
+TVRD.US,D,20190625,000000,708.48,719.28,702.72,710.28,8763.194440063015,0
+TVRD.US,D,20190626,000000,714.6,737.82,714.6,723.6,14883.58332589164,0
+TVRD.US,D,20190627,000000,725.4,762.12,724.68,761.4,15767.083325449958,0
+TVRD.US,D,20190628,000000,759.96,786.96,759.24,774,30233.58331821664,0
+TVRD.US,D,20190701,000000,783,815.04,776.88,805.32,21971.44443345885,0
+TVRD.US,D,20190702,000000,802.44,802.44,783.36,801,11706.166660813717,0
+TVRD.US,D,20190703,000000,801.36,806.4,781.56,794.88,9278.58332869414,0
+TVRD.US,D,20190705,000000,793.08,798.12,777.6,785.16,9554.972217444836,0
+TVRD.US,D,20190708,000000,784.8,797.4,770.22,774.72,16263.722214090294,0
+TVRD.US,D,20190709,000000,770.4,801.72,770.4,792,12696.999993651632,0
+TVRD.US,D,20190710,000000,794.16,815.04,776.7,807.84,19807.722212318226,0
+TVRD.US,D,20190711,000000,807.12,826.884,803.211,817.56,16079.77776973802,0
+TVRD.US,D,20190712,000000,817.56,877.32,817.56,874.08,31180.833317742912,0
+TVRD.US,D,20190715,000000,874.08,957.6,871.2,915.12,67512.19441068878,0
+TVRD.US,D,20190716,000000,919.08,941.4,889.11,938.52,30267.27776264427,0
+TVRD.US,D,20190717,000000,945,991.8,936.36,968.76,36749.30553718173,0
+TVRD.US,D,20190718,000000,964.44,978.12,870.48,912.24,55547.833305558546,0
+TVRD.US,D,20190719,000000,920.52,939.6,912.6,932.76,14857.22221479361,0
+TVRD.US,D,20190722,000000,930.96,953.64,909.72,930.96,29630.722207406925,0
+TVRD.US,D,20190723,000000,927.36,933.48,903.96,917.28,12468.166660432515,0
+TVRD.US,D,20190724,000000,914.4,947.52,904.32,945.72,12411.916660460807,0
+TVRD.US,D,20190725,000000,858.24,874.8,818.64,819,123701.44438259318,0
+TVRD.US,D,20190726,000000,824.76,839.16,812.16,829.44,36709.74998164569,0
+TVRD.US,D,20190729,000000,831.96,849.6,798.84,823.68,35362.66664898373,0
+TVRD.US,D,20190730,000000,836.64,857.52,814.011,855,29107.138874335284,0
+TVRD.US,D,20190731,000000,855,887.04,848.172,861.84,24974.027765290928,0
+TVRD.US,D,20190801,000000,836.64,874.8,817.56,824.04,28019.111097101417,0
+TVRD.US,D,20190802,000000,819.36,838.476,807.12,814.68,20919.055545096093,0
+TVRD.US,D,20190805,000000,792.72,817.2,779.04,803.88,22522.611099849735,0
+TVRD.US,D,20190806,000000,808.92,822.6,778.32,799.92,19062.416657135425,0
+TVRD.US,D,20190807,000000,796.32,822.6,784.929,814.68,17055.86110258308,0
+TVRD.US,D,20190808,000000,817.92,869.76,816.84,865.44,19491.166656921214,0
+TVRD.US,D,20190809,000000,866.16,866.16,831.24,841.32,29405.833318630415,0
+TVRD.US,D,20190812,000000,834.12,839.88,818.646,829.08,15106.388881335693,0
+TVRD.US,D,20190813,000000,826.92,854.988,822.297,842.4,12415.888882681076,0
+TVRD.US,D,20190814,000000,831.96,837.36,815.4,829.08,14106.94443739097,0
+TVRD.US,D,20190815,000000,833.76,833.76,810.36,814.68,15660.027769947663,0
+TVRD.US,D,20190816,000000,820.44,846.36,810.72,840.6,16850.249991574972,0
+TVRD.US,D,20190819,000000,850.32,865.08,837.54,856.08,22534.6666553992,0
+TVRD.US,D,20190820,000000,856.8,873,851.76,854.28,9198.249995400842,0
+TVRD.US,D,20190821,000000,857.88,875.52,852.48,873,14850.444437019289,0
+TVRD.US,D,20190822,000000,875.52,890.355,857.52,863.64,12892.611104664738,0
+TVRD.US,D,20190823,000000,856.8,873.72,821.16,825.48,14263.999992867932,0
+TVRD.US,D,20190826,000000,830.52,844.56,815.4,826.56,12755.555549177776,0
+TVRD.US,D,20190827,000000,828,834.12,806.04,810.72,15086.361103568028,0
+TVRD.US,D,20190828,000000,806.4,835.74,802.08,828,18228.388879774826,0
+TVRD.US,D,20190829,000000,832.68,855.36,830.16,854.64,16067.694436410562,0
+TVRD.US,D,20190830,000000,857.52,862.2,836.64,843.84,11336.666660998331,0
+TVRD.US,D,20190903,000000,839.16,853.74,810,813.24,13181.833326742484,0
+TVRD.US,D,20190904,000000,828.72,841.32,814.68,826.92,15175.722214634427,0
+TVRD.US,D,20190905,000000,836.64,855,821.325,850.68,12617.055549246961,0
+TVRD.US,D,20190906,000000,844.92,867.6,831.96,847.8,11725.91666080374,0
+TVRD.US,D,20190909,000000,851.04,855.36,818.28,821.52,14388.555548361144,0
+TVRD.US,D,20190910,000000,816.84,848.16,796.32,848.16,18734.44443507722,0
+TVRD.US,D,20190911,000000,847.44,868.32,846,859.68,14761.555548174845,0
+TVRD.US,D,20190912,000000,859.68,859.68,826.56,828.36,14924.944436981837,0
+TVRD.US,D,20190913,000000,830.16,847.08,819.72,838.8,18615.194435136815,0
+TVRD.US,D,20190916,000000,837,857.88,832.68,853.56,16842.305547134434,0
+TVRD.US,D,20190917,000000,851.76,880.92,850.32,854.28,18618.24999069084,0
+TVRD.US,D,20190918,000000,853.92,853.92,818.28,835.92,15780.083325443324,0
+TVRD.US,D,20190919,000000,838.08,849.24,823.32,825.84,15287.305547911936,0
+TVRD.US,D,20190920,000000,825.84,832.32,782.64,797.76,105392.99994730402,0
+TVRD.US,D,20190923,000000,801,812.877,784.44,792.36,15240.249992379973,0
+TVRD.US,D,20190924,000000,792,792,716.76,721.08,33846.3333164087,0
+TVRD.US,D,20190925,000000,719.64,734.037,705.96,721.08,18738.80554618612,0
+TVRD.US,D,20190926,000000,719.28,720,672.48,678.6,22228.97221110777,0
+TVRD.US,D,20190927,000000,682.92,695.16,663.12,671.04,19690.555545710275,0
+TVRD.US,D,20190930,000000,670.68,672.12,644.46,658.08,18261.861101980146,0
+TVRD.US,D,20191001,000000,655.56,675.72,637.92,644.4,19631.194434628876,0
+TVRD.US,D,20191002,000000,639.36,678.24,631.08,671.76,27217.194430835945,0
+TVRD.US,D,20191003,000000,669.6,693.72,662.043,686.52,17433.833324616284,0
+TVRD.US,D,20191004,000000,685.8,703.8,680.4,695.52,15429.444436729722,0
+TVRD.US,D,20191007,000000,694.44,700.92,685.44,685.44,13323.388882227326,0
+TVRD.US,D,20191008,000000,678.6,682.2,642.957,659.7,18251.72221309649,0
+TVRD.US,D,20191009,000000,664.56,672.84,644.4,649.08,14455.05554832816,0
+TVRD.US,D,20191010,000000,650.16,675.72,648,670.32,16925.44443598179,0
+TVRD.US,D,20191011,000000,674.28,682.56,664.92,678.42,12103.444438392653,0
+TVRD.US,D,20191014,000000,673.56,690.84,666,678.96,9947.305550581936,0
+TVRD.US,D,20191015,000000,678.96,711.72,678.96,697.68,11133.527772210979,0
+TVRD.US,D,20191016,000000,694.44,703.08,685.08,696.24,8928.499995535816,0
+TVRD.US,D,20191017,000000,697.32,712.08,692.28,708.84,8278.388884749827,0
+TVRD.US,D,20191018,000000,705.6,705.96,682.2,688.68,11014.666661159199,0
+TVRD.US,D,20191021,000000,697.68,705.6,688.68,700.02,8311.694440288496,0
+TVRD.US,D,20191022,000000,703.44,712.44,694.8,695.88,10997.444438945588,0
+TVRD.US,D,20191023,000000,693.72,715.32,690.48,704.16,9782.583328442073,0
+TVRD.US,D,20191024,000000,707.04,719.28,698.76,715.68,11068.916661132107,0
+TVRD.US,D,20191025,000000,717.12,730.26,705.636,722.16,8177.083329244958,0
+TVRD.US,D,20191028,000000,731.52,741.6,723.6,729,7577.611107322238,0
+TVRD.US,D,20191029,000000,729.36,738.72,727.92,732.96,6668.472218888152,0
+TVRD.US,D,20191030,000000,732.6,736.38,728.64,732.6,6364.9999968175,0
+TVRD.US,D,20191031,000000,732.6,748.08,726.48,747.36,9755.05555067816,0
+TVRD.US,D,20191101,000000,744.48,766.08,742.191,761.4,10665.999994667067,0
+TVRD.US,D,20191104,000000,769.32,773.28,729.36,733.68,15269.861103476347,0
+TVRD.US,D,20191105,000000,735.48,754.275,728.283,746.64,9766.80555067232,0
+TVRD.US,D,20191106,000000,727.56,737.28,669.24,698.76,16636.722213903995,0
+TVRD.US,D,20191107,000000,703.8,745.2,702.003,744.48,10483.86110586928,0
+TVRD.US,D,20191108,000000,743.4,768.24,740.94,762.48,16749.861102736344,0
+TVRD.US,D,20191111,000000,766.08,769.68,749.16,765.72,11489.249994255408,0
+TVRD.US,D,20191112,000000,766.44,784.8,765,780.84,12679.138882549418,0
+TVRD.US,D,20191113,000000,772.2,779.4,759.96,771.48,7451.555551829844,0
+TVRD.US,D,20191114,000000,766.08,774.36,757.8,771.84,7336.111107443055,0
+TVRD.US,D,20191115,000000,773.28,793.8,760.32,761.76,10737.722216853228,0
+TVRD.US,D,20191118,000000,762.12,772.56,752.76,762.12,8818.916662257108,0
+TVRD.US,D,20191119,000000,761.76,808.2,761.76,806.4,19707.583323479572,0
+TVRD.US,D,20191120,000000,800.64,830.52,796.68,811.8,21473.777767040956,0
+TVRD.US,D,20191121,000000,811.08,844.92,808.2,839.52,15104.416659114557,0
+TVRD.US,D,20191122,000000,845.28,873,843.483,866.52,15989.999992004998,0
+TVRD.US,D,20191125,000000,864.36,891,864.36,880.2,19595.944434646404,0
+TVRD.US,D,20191126,000000,882,911.193,872.28,883.8,18343.86110193928,0
+TVRD.US,D,20191127,000000,887.76,934.92,883.896,933.84,16171.833325247482,0
+TVRD.US,D,20191129,000000,933.84,960.12,928.26,935.28,8958.416662187492,0
+TVRD.US,D,20191202,000000,929.88,934.92,900.36,931.68,17375.22221353448,0
+TVRD.US,D,20191203,000000,744.84,745.2,605.52,609.66,157190.83325473758,0
+TVRD.US,D,20191204,000000,628.2,628.2,590.76,613.08,69011.9444099388,0
+TVRD.US,D,20191205,000000,605.52,613.8,578.16,580.68,48672.63886455274,0
+TVRD.US,D,20191206,000000,583.2,607.32,570.96,603.18,33574.05553876926,0
+TVRD.US,D,20191209,000000,601.92,607.68,579.6,585.72,21667.666655832898,0
+TVRD.US,D,20191210,000000,588.24,609.48,581.763,607.32,19331.166657001217,0
+TVRD.US,D,20191211,000000,608.4,608.4,585.72,588.6,16932.27776931177,0
+TVRD.US,D,20191212,000000,592.56,601.791,583.2,590.4,16986.416658173355,0
+TVRD.US,D,20191213,000000,593.64,633.96,593.64,596.52,28698.777763428454,0
+TVRD.US,D,20191216,000000,601.2,618.84,596.52,612.72,21596.388878090693,0
+TVRD.US,D,20191217,000000,613.44,615.6,597.6,612,20038.305545536503,0
+TVRD.US,D,20191218,000000,611.64,618.84,584.28,589.32,24111.499987944182,0
+TVRD.US,D,20191219,000000,596.52,598.68,586.8,592.56,12834.55554913821,0
+TVRD.US,D,20191220,000000,594.36,609.48,589.68,602.64,21179.694433854696,0
+TVRD.US,D,20191223,000000,603,622.08,601.92,611.64,32386.027761584726,0
+TVRD.US,D,20191224,000000,612.72,618.84,605.16,611.28,15070.583325797941,0
+TVRD.US,D,20191226,000000,612,615.6,592.92,594.36,13590.138882093986,0
+TVRD.US,D,20191227,000000,596.88,603.36,581.055,597.96,16190.888880793578,0
+TVRD.US,D,20191230,000000,597.96,603.72,585.72,590.76,27363.277764096005,0
+TVRD.US,D,20191231,000000,588.6,593.64,572.4,579.96,19543.305545784002,0
+TVRD.US,D,20200102,000000,580.68,582.12,545.4,555.84,24506.36109885803,0
+TVRD.US,D,20200103,000000,552.6,560.721,532.08,542.16,31901.916650715808,0
+TVRD.US,D,20200106,000000,540,552.96,531.9,546.84,13503.611104359305,0
+TVRD.US,D,20200107,000000,548.64,554.4,534.24,540.72,9078.69443990513,0
+TVRD.US,D,20200108,000000,538.2,543.24,532.422,540.36,13503.277771026005,0
+TVRD.US,D,20200109,000000,547.2,567,541.803,553.32,17664.44443561222,0
+TVRD.US,D,20200110,000000,557.28,574.2,557.28,565.56,22323.249988838343,0
+TVRD.US,D,20200113,000000,565.2,572.22,548.28,570.96,13516.916659908307,0
+TVRD.US,D,20200114,000000,574.2,587.52,565.2,582.48,19821.527767867177,0
+TVRD.US,D,20200115,000000,584.28,612,579.96,604.8,17977.861102122213,0
+TVRD.US,D,20200116,000000,606.6,621,605.16,608.04,25313.80554289862,0
+TVRD.US,D,20200117,000000,613.8,624.96,609.48,622.98,19027.805546041553,0
+TVRD.US,D,20200121,000000,628.2,659.52,605.16,607.32,30343.36109593933,0
+TVRD.US,D,20200122,000000,607.68,610.2,583.2,586.44,18668.138879554852,0
+TVRD.US,D,20200123,000000,586.44,594.72,566.28,588.24,27519.499986240382,0
+TVRD.US,D,20200124,000000,588.6,591.912,573.48,577.8,14079.388881849061,0
+TVRD.US,D,20200127,000000,561.6,587.16,557.64,579.96,12213.138882782352,0
+TVRD.US,D,20200128,000000,585,588.96,575.64,583.56,8550.277773502638,0
+TVRD.US,D,20200129,000000,586.44,588.237,575.28,582.12,7758.499996120817,0
+TVRD.US,D,20200130,000000,570.6,583.74,568.08,576,15537.083325564958,0
+TVRD.US,D,20200131,000000,576.36,580.68,558.72,579.6,14119.722215162361,0
+TVRD.US,D,20200203,000000,584.28,587.52,565.92,587.16,13673.999993162932,0
+TVRD.US,D,20200204,000000,592.92,612.36,591.12,600.48,13527.861104347212,0
+TVRD.US,D,20200205,000000,601.2,613.8,596.88,610.92,13005.361104608464,0
+TVRD.US,D,20200206,000000,613.8,623.52,606.06,622.44,15402.22221452111,0
+TVRD.US,D,20200207,000000,614.52,621,610.2,617.4,10273.055550419027,0
+TVRD.US,D,20200210,000000,618.84,630,609.12,627.66,11206.444438841354,0
+TVRD.US,D,20200211,000000,629.28,630.36,618.72,622.08,8396.416662468357,0
+TVRD.US,D,20200212,000000,624.24,630,617.76,629.64,9958.138883909853,0
+TVRD.US,D,20200213,000000,628.92,629.64,618.48,621,5694.527774930547,0
+TVRD.US,D,20200214,000000,619.2,641.16,617.4,640.08,13479.111104371423,0
+TVRD.US,D,20200218,000000,640.44,642.6,612,618.66,9066.777773244321,0
+TVRD.US,D,20200219,000000,619.92,622.44,606.96,618.48,8487.972217978202,0
+TVRD.US,D,20200220,000000,615.24,622.08,608.4,619.2,7906.694440490996,0
+TVRD.US,D,20200221,000000,619.2,624.24,612.72,620.28,8913.52777332098,0
+TVRD.US,D,20200224,000000,596.52,601.524,585.36,588.96,14270.58332619794,0
+TVRD.US,D,20200225,000000,595.8,599.94,569.16,575.64,13954.277770800572,0
+TVRD.US,D,20200226,000000,569.16,584.28,567,570.96,12234.111104993923,0
+TVRD.US,D,20200227,000000,558,570.24,525.6,552.6,27866.861097177643,0
+TVRD.US,D,20200228,000000,495,554.04,454.683,541.08,24592.722209925723,0
+TVRD.US,D,20200302,000000,550.8,561.6,537.483,560.16,19762.555545674408,0
+TVRD.US,D,20200303,000000,562.32,575.997,530.28,534.24,10381.166661476216,0
+TVRD.US,D,20200304,000000,538.2,579.6,538.2,573.84,12452.249993773776,0
+TVRD.US,D,20200305,000000,561.96,590.76,558.759,576,12196.694438345996,0
+TVRD.US,D,20200306,000000,567.72,574.92,540,550.08,15740.583325462942,0
+TVRD.US,D,20200309,000000,505.8,517.605,473.04,497.16,15579.999992209998,0
+TVRD.US,D,20200310,000000,507.6,519.375,472.68,503.28,15813.58332542664,0
+TVRD.US,D,20200311,000000,489.6,500.22,468,483.48,18882.416657225425,0
+TVRD.US,D,20200312,000000,435.6,441,396.36,397.44,23856.05554362739,0
+TVRD.US,D,20200313,000000,414,432,374.04,415.08,19692.916656820373,0
+TVRD.US,D,20200316,000000,360,400.482,354.6,356.04,17486.88888014531,0
+TVRD.US,D,20200317,000000,361.08,410.4,356.76,404.28,19214.05554594859,0
+TVRD.US,D,20200318,000000,381.6,393.12,319.68,328.32,20180.08332324332,0
+TVRD.US,D,20200319,000000,333,390.96,321.12,377.28,19927.805545591553,0
+TVRD.US,D,20200320,000000,381.24,399.24,369.72,378.72,15624.833325520849,0
+TVRD.US,D,20200323,000000,384.48,417.96,379.44,398.16,17886.472213279016,0
+TVRD.US,D,20200324,000000,421.92,449.28,409.5,439.56,14810.083325928324,0
+TVRD.US,D,20200325,000000,447.12,463.68,429.186,451.8,12109.944438389339,0
+TVRD.US,D,20200326,000000,460.08,502.2,456.483,480.24,13711.444437588856,0
+TVRD.US,D,20200327,000000,478.8,482.4,451.08,453.6,11803.388882987327,0
+TVRD.US,D,20200330,000000,453.6,481.839,434.163,477.36,10331.138883723219,0
+TVRD.US,D,20200331,000000,474.84,500.397,461.16,475.56,10599.94443914434,0
+TVRD.US,D,20200401,000000,458.28,463.68,442.08,446.04,9639.944439624338,0
+TVRD.US,D,20200402,000000,444.96,458.28,429.84,457.2,10196.444439346356,0
+TVRD.US,D,20200403,000000,456.48,470.52,444.237,461.52,11928.999994035432,0
+TVRD.US,D,20200406,000000,482.4,498.96,461.52,482.4,14921.88888142781,0
+TVRD.US,D,20200407,000000,492.12,500.76,480.96,480.96,7901.805551604819,0
+TVRD.US,D,20200408,000000,487.44,516.96,484.56,507.24,10936.111105643055,0
+TVRD.US,D,20200409,000000,516.24,521.28,476.64,493.92,18407.638879685233,0
+TVRD.US,D,20200413,000000,496.44,514.08,494.28,510.12,10828.74999458579,0
+TVRD.US,D,20200414,000000,527.4,533.88,513.36,524.88,9186.722217628994,0
+TVRD.US,D,20200415,000000,504.36,511.92,488.148,501.48,9542.611106339738,0
+TVRD.US,D,20200416,000000,506.88,515.16,490.68,507.6,8579.805551265685,0
+TVRD.US,D,20200417,000000,524.52,532.44,512.301,527.76,9526.444439681354,0
+TVRD.US,D,20200420,000000,522.72,557.64,522.36,533.52,10829.222216807744,0
+TVRD.US,D,20200421,000000,570.24,617.4,516.24,555.12,47153.722198644624,0
+TVRD.US,D,20200422,000000,583.2,591.84,550.44,565.56,25212.527765171413,0
+TVRD.US,D,20200423,000000,566.64,590.4,560.52,564.48,16072.527769741413,0
+TVRD.US,D,20200424,000000,566.64,577.44,559.44,570.24,10124.111106048922,0
+TVRD.US,D,20200427,000000,576,598.5,575.232,582.12,13535.694437676762,0
+TVRD.US,D,20200428,000000,594,594,559.8,560.88,12581.30554926487,0
+TVRD.US,D,20200429,000000,572.04,584.64,555.84,571.68,14960.249992519974,0
+TVRD.US,D,20200430,000000,563.76,568.8,533.52,533.52,13405.055548853159,0
+TVRD.US,D,20200501,000000,525.24,531,499.32,512.64,11013.861105604281,0
+TVRD.US,D,20200504,000000,511.56,535.68,504.72,523.08,11409.972216517335,0
+TVRD.US,D,20200505,000000,533.52,538.92,524.52,526.68,16142.305547484435,0
+TVRD.US,D,20200506,000000,527.04,550.44,520.2,539.64,12018.138882879854,0
+TVRD.US,D,20200507,000000,548.28,549.72,531,531.36,8858.388884459828,0
+TVRD.US,D,20200508,000000,538.56,543.957,507.24,510.12,19498.694434695128,0
+TVRD.US,D,20200511,000000,505.8,575.64,505.8,568.08,20107.24998994627,0
+TVRD.US,D,20200512,000000,574.56,577.8,540.72,544.68,41388.38886819449,0
+TVRD.US,D,20200513,000000,544.32,547.56,505.833,509.04,19002.194434943445,0
+TVRD.US,D,20200514,000000,500.76,549.36,490.716,542.88,24912.55554309941,0
+TVRD.US,D,20200515,000000,540,546.84,532.44,541.44,23704.30554370357,0
+TVRD.US,D,20200518,000000,556.2,564.84,541.08,542.52,12050.444438419288,0
+TVRD.US,D,20200519,000000,543.96,559.44,543.96,548.64,13896.194437496379,0
+TVRD.US,D,20200520,000000,561.6,576,556.2,576,10264.388883756561,0
+TVRD.US,D,20200521,000000,575.64,576.36,551.52,573.48,14403.777770575954,0
+TVRD.US,D,20200522,000000,574.56,593.28,564.84,592.56,14968.055548071528,0
+TVRD.US,D,20200526,000000,603.36,608.76,586.8,587.16,14784.805548163185,0
+TVRD.US,D,20200527,000000,592.2,592.2,554.4,578.52,13919.44443748472,0
+TVRD.US,D,20200528,000000,585.36,601.92,581.4,584.64,14117.22221516361,0
+TVRD.US,D,20200529,000000,587.16,594,557.64,571.32,13565.80554877275,0
+TVRD.US,D,20200601,000000,571.68,576.72,556.92,564.48,11179.638883299034,0
+TVRD.US,D,20200602,000000,565.2,575.28,558,570.96,17280.805546915253,0
+TVRD.US,D,20200603,000000,574.92,583.74,562.68,578.52,10304.6666615142,0
+TVRD.US,D,20200604,000000,574.2,585,559.8,562.32,13246.36110448803,0
+TVRD.US,D,20200605,000000,571.32,581.4,552.6,553.32,14512.3333260771,0
+TVRD.US,D,20200608,000000,561.6,595.08,550.08,588.96,12928.472215758151,0
+TVRD.US,D,20200609,000000,588.24,596.16,574.2,577.8,7448.777774053455,0
+TVRD.US,D,20200610,000000,584.28,604.8,577.08,592.2,15785.555547662776,0
+TVRD.US,D,20200611,000000,578.52,586.44,538.56,538.92,20297.722212073226,0
+TVRD.US,D,20200612,000000,546.12,559.44,535.68,541.8,15668.249992165842,0
+TVRD.US,D,20200615,000000,535.32,562.68,529.92,558.72,16689.13888054442,0
+TVRD.US,D,20200616,000000,561.6,574.92,545.736,567,15760.91665878624,0
+TVRD.US,D,20200617,000000,556.56,577.08,545.76,570.24,18655.91665733874,0
+TVRD.US,D,20200618,000000,568.08,593.64,562.32,582.84,15984.472214229885,0
+TVRD.US,D,20200619,000000,584.64,600.84,581.76,598.32,18880.05554611566,0
+TVRD.US,D,20200622,000000,601.2,637.56,592.92,623.88,21162.6666560854,0
+TVRD.US,D,20200623,000000,632.88,644.76,620.676,622.8,20567.138878605285,0
+TVRD.US,D,20200624,000000,617.04,624.96,587.88,604.08,13486.833326589982,0
+TVRD.US,D,20200625,000000,600.48,630.36,596.16,622.8,11487.416660922925,0
+TVRD.US,D,20200626,000000,622.8,624.687,596.88,613.08,30533.555540288642,0
+TVRD.US,D,20200629,000000,615.24,626.4,596.7,604.08,11383.555549863644,0
+TVRD.US,D,20200630,000000,604.08,618.66,592.56,615.6,9579.6666618767,0
+TVRD.US,D,20200701,000000,615.6,645.84,612.36,637.2,16034.416658649558,0
+TVRD.US,D,20200702,000000,644.4,647.277,620.64,630.72,11858.805549626119,0
+TVRD.US,D,20200706,000000,636.84,646.2,628.2,632.52,7962.611107129738,0
+TVRD.US,D,20200707,000000,628.56,643.68,623.88,630,6650.611107785939,0
+TVRD.US,D,20200708,000000,631.08,644.76,624.24,638.28,11123.583327771641,0
+TVRD.US,D,20200709,000000,637.56,643.68,624.78,635.04,9142.249995428774,0
+TVRD.US,D,20200710,000000,635.4,642.6,625.68,634.68,7833.055551639028,0
+TVRD.US,D,20200713,000000,637.92,677.16,631.08,631.08,21290.69443379926,0
+TVRD.US,D,20200714,000000,628.92,646.887,608.76,631.44,8435.555551337777,0
+TVRD.US,D,20200715,000000,640.08,654.48,631.8,645.12,10120.666661606267,0
+TVRD.US,D,20200716,000000,630,637.56,623.52,636.48,6672.361107775097,0
+TVRD.US,D,20200717,000000,637.2,651.6,635.76,639.36,8191.916662570808,0
+TVRD.US,D,20200720,000000,641.52,649.8,637.92,642.96,8229.249995885408,0
+TVRD.US,D,20200721,000000,645.48,650.88,630.72,634.32,8043.333329311666,0
+TVRD.US,D,20200722,000000,632.52,640.08,624.954,635.4,9001.388884388194,0
+TVRD.US,D,20200723,000000,639,653.4,630.72,634.68,10671.611105775171,0
+TVRD.US,D,20200724,000000,630.72,630.72,606.6,617.22,10560.361105830963,0
+TVRD.US,D,20200727,000000,621.36,629.28,606.78,624.96,7279.805551915686,0
+TVRD.US,D,20200728,000000,621,626.952,606.6,613.44,7072.9722186857025,0
+TVRD.US,D,20200729,000000,612,618.48,604.8,608.04,6579.361107821397,0
+TVRD.US,D,20200730,000000,601.2,614.16,596.16,610.2,8528.80555129112,0
+TVRD.US,D,20200731,000000,612,612,583.56,591.84,8306.388884735694,0
+TVRD.US,D,20200803,000000,592.92,619.572,585,617.22,12880.444438004288,0
+TVRD.US,D,20200804,000000,613.8,627.48,609.12,620.28,6269.916663531675,0
+TVRD.US,D,20200805,000000,623.88,628.2,612.72,619.2,8842.749995578724,0
+TVRD.US,D,20200806,000000,615.6,623.16,609.66,611.28,4966.388886405694,0
+TVRD.US,D,20200807,000000,611.64,617.76,603,610.2,7972.638884902735,0
+TVRD.US,D,20200810,000000,610.56,638.64,607.68,619.92,9976.833328344983,0
+TVRD.US,D,20200811,000000,630,688.836,601.92,627.48,27329.305541891066,0
+TVRD.US,D,20200812,000000,631.8,642.24,611.28,612.36,11687.94443860054,0
+TVRD.US,D,20200813,000000,611.64,619.2,599.76,607.32,10585.361105818463,0
+TVRD.US,D,20200814,000000,604.44,606.6,573.12,586.44,15011.666659160834,0
+TVRD.US,D,20200817,000000,586.8,610.56,583.92,608.04,10341.277772607205,0
+TVRD.US,D,20200818,000000,606.24,611.46,585.72,595.08,7164.249996417909,0
+TVRD.US,D,20200819,000000,596.88,601.2,584.28,585.36,5480.16666392665,0
+TVRD.US,D,20200820,000000,581.4,590.04,576,588.24,5286.13888624572,0
+TVRD.US,D,20200821,000000,584.64,587.88,563.58,570.06,10456.277772549705,0
+TVRD.US,D,20200824,000000,568.8,569.88,552.24,555.12,7463.36110737933,0
+TVRD.US,D,20200825,000000,552.6,564.48,545.4,560.88,9942.249995028775,0
+TVRD.US,D,20200826,000000,558.36,563.04,547.56,551.52,7885.638884946103,0
+TVRD.US,D,20200827,000000,551.52,554.4,541.08,543.96,5417.583330624574,0
+TVRD.US,D,20200828,000000,543.6,553.68,541.44,553.32,5548.666663892466,0
+TVRD.US,D,20200831,000000,545.214,563.4,545.214,558,9716.666661808333,0
+TVRD.US,D,20200901,000000,556.92,564.48,540.36,542.88,9588.833328538783,0
+TVRD.US,D,20200902,000000,541.8,569.88,541.8,567.36,10277.944439305538,0
+TVRD.US,D,20200903,000000,565.92,578.16,559.44,568.08,10629.944439129338,0
+TVRD.US,D,20200904,000000,572.76,572.76,531.144,548.64,9318.555550896144,0
+TVRD.US,D,20200908,000000,543.6,570.24,537.12,556.92,9603.249995198341,0
+TVRD.US,D,20200909,000000,560.52,573.84,558,561.6,6248.194441320514,0
+TVRD.US,D,20200910,000000,563.04,573.48,542.52,543.96,9055.388884361128,0
+TVRD.US,D,20200911,000000,549,550.08,531.948,536.76,11012.361105605098,0
+TVRD.US,D,20200914,000000,543.96,564.84,538.56,558,15425.444436731788,0
+TVRD.US,D,20200915,000000,562.68,563.76,547.92,549,12350.3055493803,0
+TVRD.US,D,20200916,000000,550.8,551.52,540.72,543.96,10849.527772353047,0
+TVRD.US,D,20200917,000000,540,541.08,523.8,531.72,10775.555550167777,0
+TVRD.US,D,20200918,000000,533.88,534.24,512.28,523.08,19611.91665686081,0
+TVRD.US,D,20200921,000000,519.84,520.56,499.98,509.4,9168.333328749166,0
+TVRD.US,D,20200922,000000,509.4,517.212,503.64,509.76,7776.13888500072,0
+TVRD.US,D,20200923,000000,507.96,510.84,493.56,494.28,11566.94443866097,0
+TVRD.US,D,20200924,000000,496.8,496.8,473.04,480.24,11624.444438632221,0
+TVRD.US,D,20200925,000000,478.08,483.12,464.76,465.84,12334.166660499583,0
+TVRD.US,D,20200928,000000,467.28,470.34,445.68,446.4,17780.722213331926,0
+TVRD.US,D,20200929,000000,446.4,457.2,442.8,444.24,13850.444437519287,0
+TVRD.US,D,20200930,000000,445.32,465.84,445.32,458.1,14481.333326092532,0
+TVRD.US,D,20201001,000000,456.84,468,455.4,458.64,15345.027770105164,0
+TVRD.US,D,20201002,000000,448.92,477.72,448.92,474.48,13019.888882379011,0
+TVRD.US,D,20201005,000000,477.72,498.96,477.72,495.72,13031.94443792847,0
+TVRD.US,D,20201006,000000,496.8,504,488.16,489.24,13388.138882194851,0
+TVRD.US,D,20201007,000000,490.68,504,490.68,501.48,10366.888883705311,0
+TVRD.US,D,20201008,000000,506.88,520.92,500.04,507.96,12491.222215976542,0
+TVRD.US,D,20201009,000000,509.4,516.24,501.837,503.64,10300.333328183298,0
+TVRD.US,D,20201012,000000,501.48,508.5,489.6,504,9101.91666211581,0
+TVRD.US,D,20201013,000000,500.4,500.76,489.96,493.92,8596.444440146355,0
+TVRD.US,D,20201014,000000,493.92,495,476.64,482.04,8168.8888848044435,0
+TVRD.US,D,20201015,000000,479.52,480.6,464.4,470.88,13824.11110419892,0
+TVRD.US,D,20201016,000000,471.6,511.2,467.28,504,9340.583328662942,0
+TVRD.US,D,20201019,000000,510.48,517.5,500.76,501.48,9065.999995467066,0
+TVRD.US,D,20201020,000000,540,548.28,509.04,534.96,25107.944431890537,0
+TVRD.US,D,20201021,000000,534.96,539.28,508.68,508.68,18274.749990862525,0
+TVRD.US,D,20201022,000000,506.16,522,496.44,514.44,14902.472214771084,0
+TVRD.US,D,20201023,000000,518.4,523.08,507.6,513.36,8304.944440291838,0
+TVRD.US,D,20201026,000000,506.88,517.32,486.312,501.48,10248.388883764828,0
+TVRD.US,D,20201027,000000,500.04,510.84,490.32,495.36,9826.305550642368,0
+TVRD.US,D,20201028,000000,486,489.96,470.16,475.92,10161.63888380817,0
+TVRD.US,D,20201029,000000,475.2,487.08,464.04,474.12,10737.138883520285,0
+TVRD.US,D,20201030,000000,472.32,488.88,471.24,477.36,9111.638884333168,0
+TVRD.US,D,20201102,000000,480.24,480.6,456.03,457.92,9904.9999950475,0
+TVRD.US,D,20201103,000000,465.48,481.32,461.88,474.12,8635.499995682116,0
+TVRD.US,D,20201104,000000,477.36,511.56,475.2,502.56,9758.80555067612,0
+TVRD.US,D,20201105,000000,510.84,510.84,489.96,500.04,7517.888885129878,0
+TVRD.US,D,20201106,000000,497.52,507.24,488.16,502.2,8585.16666237415,0
+TVRD.US,D,20201109,000000,518.04,538.56,503.64,522.36,13112.944437888038,0
+TVRD.US,D,20201110,000000,531,547.2,523.671,541.08,19054.638879361533,0
+TVRD.US,D,20201111,000000,541.338,566.28,523.8,564.12,16279.805547415686,0
+TVRD.US,D,20201112,000000,559.8,562.611,540,547.56,10719.02777241843,0
+TVRD.US,D,20201113,000000,550.08,559.44,543.96,554.76,26249.16665354208,0
+TVRD.US,D,20201116,000000,560.16,566.64,554.742,565.2,8951.833328857483,0
+TVRD.US,D,20201117,000000,564.48,588.24,556.269,581.76,14278.333326194166,0
+TVRD.US,D,20201118,000000,586.44,591.12,561.6,564.12,7861.805551624819,0
+TVRD.US,D,20201119,000000,564.12,576.36,562.68,573.48,10022.305550544435,0
+TVRD.US,D,20201120,000000,567.36,570.546,545.379,551.88,10087.277772734273,0
+TVRD.US,D,20201123,000000,551.16,556.56,532.8,539.64,9969.194439459747,0
+TVRD.US,D,20201124,000000,540,560.16,536.4,545.76,6669.499996665383,0
+TVRD.US,D,20201125,000000,544.32,548.1,534.6,541.8,7251.833329707482,0
+TVRD.US,D,20201127,000000,542.16,546.924,534.6,538.2,9481.333328592533,0
+TVRD.US,D,20201130,000000,538.2,538.2,522.72,528.12,16410.805547350254,0
+TVRD.US,D,20201201,000000,532.44,537.48,526.68,528.84,14258.277770648503,0
+TVRD.US,D,20201202,000000,529.92,542.16,523.08,536.4,11713.027771921363,0
+TVRD.US,D,20201203,000000,541.08,546.84,533.88,541.08,9512.972217465702,0
+TVRD.US,D,20201204,000000,543.96,543.96,527.76,542.88,10615.361105803464,0
+TVRD.US,D,20201207,000000,541.437,554.04,538.92,540,8167.777773693888,0
+TVRD.US,D,20201208,000000,536.76,540,524.52,536.04,12972.55554906941,0
+TVRD.US,D,20201209,000000,540.36,549,527.586,534.24,9393.222217525677,0
+TVRD.US,D,20201210,000000,531,554.748,524.52,547.92,10675.472216884451,0
+TVRD.US,D,20201211,000000,543.24,547.197,529.2,536.76,7998.666662667466,0
+TVRD.US,D,20201214,000000,540.72,551.52,532.803,536.4,12740.166660296649,0
+TVRD.US,D,20201215,000000,541.44,546.48,530.28,545.4,10327.16666150295,0
+TVRD.US,D,20201216,000000,547.92,550.44,531,534.96,9471.999995264134,0
+TVRD.US,D,20201217,000000,542.52,542.52,520.92,524.16,12536.499993731682,0
+TVRD.US,D,20201218,000000,527.76,553.848,524.52,543.6,21408.555544851144,0
+TVRD.US,D,20201221,000000,533.88,547.92,526.32,537.84,13617.638882080235,0
+TVRD.US,D,20201222,000000,538.56,558.36,534.6,556.56,13614.472215414886,0
+TVRD.US,D,20201223,000000,558.36,567.72,552.96,565.2,9288.972217577768,0
+TVRD.US,D,20201224,000000,561.24,570.6,561.24,565.2,4208.194442340513,0
+TVRD.US,D,20201228,000000,576,609.48,564.84,565.2,15242.05554793446,0
+TVRD.US,D,20201229,000000,575.28,576,538.2,550.44,14640.166659346647,0
+TVRD.US,D,20201230,000000,550.8,563.76,546.84,553.68,10025.416661654124,0
+TVRD.US,D,20201231,000000,551.88,559.44,543.96,544.68,7727.861107247213,0
+TVRD.US,D,20210104,000000,543.24,554.4,535.323,542.52,10011.88888388281,0
+TVRD.US,D,20210105,000000,540,547.92,536.4,545.4,9026.583328820008,0
+TVRD.US,D,20210106,000000,551.52,582.315,549,561.96,14878.833325893782,0
+TVRD.US,D,20210107,000000,568.44,583.92,564.12,579.6,9475.249995262475,0
+TVRD.US,D,20210108,000000,579.6,588.6,568.08,576,8971.694439958497,0
+TVRD.US,D,20210111,000000,576,603.72,563.763,591.12,13609.638882084035,0
+TVRD.US,D,20210112,000000,599.127,628.92,593.64,615.6,13780.638881998602,0
+TVRD.US,D,20210113,000000,613.8,636.12,612.72,628.92,13323.444437782655,0
+TVRD.US,D,20210114,000000,632.88,651.24,629.676,649.8,19894.999990052496,0
+TVRD.US,D,20210115,000000,650.16,675.978,649.44,668.16,14553.944437167605,0
+TVRD.US,D,20210119,000000,670.68,729.36,669.6,722.52,28324.499985837883,0
+TVRD.US,D,20210120,000000,728.64,779.04,708.12,729.36,19839.416656747057,0
+TVRD.US,D,20210121,000000,724.32,725.145,682.92,683.28,15282.49999235875,0
+TVRD.US,D,20210122,000000,672.48,692.28,654.48,689.4,13254.416660039557,0
+TVRD.US,D,20210125,000000,691.56,713.52,687.6,707.4,20963.333322851668,0
+TVRD.US,D,20210126,000000,708.48,711,689.76,690.48,8236.722218103994,0
+TVRD.US,D,20210127,000000,666.18,693.36,660.96,667.8,12636.277771459705,0
+TVRD.US,D,20210128,000000,674.28,683.28,652.32,665.28,11921.19443848388,0
+TVRD.US,D,20210129,000000,665.64,691.56,663.12,673.2,12498.638882639469,0
+TVRD.US,D,20210201,000000,684,691.56,660.6,672.84,10065.416661634124,0
+TVRD.US,D,20210202,000000,675.36,685.8,657,676.44,8858.41666223749,0
+TVRD.US,D,20210203,000000,683.64,725.757,683.64,714.24,20769.55554517071,0
+TVRD.US,D,20210204,000000,720.36,724.158,692.28,695.88,8927.694439980563,0
+TVRD.US,D,20210205,000000,697.68,702.9,673.56,687.6,14993.944436947604,0
+TVRD.US,D,20210208,000000,691.2,702.72,683.319,700.56,12130.999993934565,0
+TVRD.US,D,20210209,000000,702,734.4,698.4,730.08,20591.555545259846,0
+TVRD.US,D,20210210,000000,756,788.4,746.28,778.32,34079.41664962539,0
+TVRD.US,D,20210211,000000,810,813.6,709.923,716.76,29491.833318587484,0
+TVRD.US,D,20210212,000000,702,750.6,687.6,715.68,21799.499989100383,0
+TVRD.US,D,20210216,000000,740.88,772.2,732.6,758.52,21760.694433564262,0
+TVRD.US,D,20210217,000000,738.36,788.4,734.04,758.52,20471.30554531987,0
+TVRD.US,D,20210218,000000,761.04,761.04,711.72,716.76,12097.83332728455,0
+TVRD.US,D,20210219,000000,712.8,730.08,697.68,721.08,10282.222217081111,0
+TVRD.US,D,20210222,000000,710.28,732.96,705.06,724.68,10757.083327954957,0
+TVRD.US,D,20210223,000000,718.2,718.2,688.32,708.84,14646.416659343358,0
+TVRD.US,D,20210224,000000,717.12,727.2,701.28,713.52,8345.91666249374,0
+TVRD.US,D,20210225,000000,695.88,716.76,677.88,693.36,10829.6666612517,0
+TVRD.US,D,20210226,000000,708.84,718.548,660.24,660.6,17962.722213240726,0
+TVRD.US,D,20210301,000000,664.92,681.84,660.6,680.76,10142.38888381776,0
+TVRD.US,D,20210302,000000,689.76,700.92,677.16,680.4,13002.6666601654,0
+TVRD.US,D,20210303,000000,677.52,694.44,675.27,681.48,15925.361103148462,0
+TVRD.US,D,20210304,000000,680.04,680.04,633.6,650.88,18252.388879762762,0
+TVRD.US,D,20210305,000000,647.28,653.04,603.36,651.24,19864.9999900675,0
+TVRD.US,D,20210308,000000,681.12,682.2,651.24,651.96,13173.74999341329,0
+TVRD.US,D,20210309,000000,650.88,689.4,650.16,671.4,14035.361104093463,0
+TVRD.US,D,20210310,000000,673.2,687.6,665.28,671.76,6952.7777743013885,0
+TVRD.US,D,20210311,000000,680.76,701.82,668.88,700.2,12893.722215775293,0
+TVRD.US,D,20210312,000000,695.88,705.6,680.04,694.8,9631.388884073192,0
+TVRD.US,D,20210315,000000,693.36,705.6,667.44,681.12,10961.944438963472,0
+TVRD.US,D,20210316,000000,678.96,718.56,678.96,714.24,16473.722213985293,0
+TVRD.US,D,20210317,000000,707.76,710.28,686.52,703.44,11996.63888289067,0
+TVRD.US,D,20210318,000000,702,721.08,685.98,688.32,10443.86110588928,0
+TVRD.US,D,20210319,000000,686.16,713.157,676.806,706.68,17327.138880225284,0
+TVRD.US,D,20210322,000000,705.96,719.82,696.96,711.72,5733.305552689002,0
+TVRD.US,D,20210323,000000,706.68,719.457,681.84,716.4,12458.138882659852,0
+TVRD.US,D,20210324,000000,720,743.04,698.76,699.84,14387.999992805866,0
+TVRD.US,D,20210325,000000,694.8,718.56,685.44,704.52,12945.694437971762,0
+TVRD.US,D,20210326,000000,708.48,724.68,707.04,724.68,8847.55555113191,0
+TVRD.US,D,20210329,000000,721.44,730.44,711.72,719.64,8883.36110666933,0
+TVRD.US,D,20210330,000000,718.92,752.4,707.763,741.24,11530.611105345937,0
+TVRD.US,D,20210331,000000,747.36,792,747.36,781.56,14862.527770346413,0
+TVRD.US,D,20210401,000000,790.56,811.44,778.14,783,16903.13888043735,0
+TVRD.US,D,20210405,000000,797.76,860.04,793.8,857.52,27100.222208671974,0
+TVRD.US,D,20210406,000000,955.866,1017,947.16,977.4,261475.6387581524,0
+TVRD.US,D,20210407,000000,969.12,1002.6,952.56,955.08,306916.63873543165,0
+TVRD.US,D,20210408,000000,952.56,995.76,929.88,988.92,46571.27775449287,0
+TVRD.US,D,20210409,000000,989.28,1067.3,972.72,1050.84,66475.6666334291,0
+TVRD.US,D,20210412,000000,1058.04,1061.64,1003.68,1020.96,30768.47220683815,0
+TVRD.US,D,20210413,000000,1023.12,1036.44,981.54,989.64,28736.555541187343,0
+TVRD.US,D,20210414,000000,993.96,1031.4,977.4,1026.72,41400.722201523255,0
+TVRD.US,D,20210415,000000,1037.34,1055.52,1005.84,1019.16,34302.388871736424,0
+TVRD.US,D,20210416,000000,1008,1034.28,1001.52,1026.36,17577.888880099876,0
+TVRD.US,D,20210419,000000,1020.6,1033.92,981,984.24,21445.249989277472,0
+TVRD.US,D,20210420,000000,974.16,996.48,969.84,989.64,24923.52776531598,0
+TVRD.US,D,20210421,000000,987.12,1020.24,986.4,1007.64,18474.49999076288,0
+TVRD.US,D,20210422,000000,1007.64,1017,974.16,976.68,17956.416657688354,0
+TVRD.US,D,20210423,000000,984.24,987.84,941.04,948.24,22887.472210778586,0
+TVRD.US,D,20210426,000000,950.4,956.88,930.24,954.36,20982.05554506446,0
+TVRD.US,D,20210427,000000,968.04,974.52,937.8,939.6,10123.499994938316,0
+TVRD.US,D,20210428,000000,934.92,939.6,913.947,928.44,12550.638882613603,0
+TVRD.US,D,20210429,000000,524.748,582.48,498.6,506.52,324804.0276153762,0
+TVRD.US,D,20210430,000000,512.64,514.08,461.25,466.2,131033.80549003994,0
+TVRD.US,D,20210503,000000,470.382,494.13,467.64,470.52,67296.05552190705,0
+TVRD.US,D,20210504,000000,466.92,474.12,441.36,450,47187.33330974127,0
+TVRD.US,D,20210505,000000,451.44,459,447.12,450,24356.055543377395,0
+TVRD.US,D,20210506,000000,448.92,457.2,437.76,447.84,44894.69442199719,0
+TVRD.US,D,20210507,000000,448.92,459.36,446.4,452.16,19390.41665697162,0
+TVRD.US,D,20210510,000000,464.04,464.04,436.32,445.68,31545.02776200516,0
+TVRD.US,D,20210511,000000,439.2,474.48,424.8,468.72,30224.777762665522,0
+TVRD.US,D,20210512,000000,471.96,494.28,465.84,472.68,31326.638873225667,0
+TVRD.US,D,20210513,000000,470.52,473.76,450.72,463.68,25371.22220953654,0
+TVRD.US,D,20210514,000000,465.12,480.96,463.68,475.2,13503.277771026005,0
+TVRD.US,D,20210517,000000,468.72,484.92,466.56,481.68,13334.333326666232,0
+TVRD.US,D,20210518,000000,482.4,490.728,479.88,480.6,10640.555550235276,0
+TVRD.US,D,20210519,000000,473.04,484.2,468,480.96,13881.194437503878,0
+TVRD.US,D,20210520,000000,488.16,493.2,478.08,484.56,13159.44443786472,0
+TVRD.US,D,20210521,000000,484.92,493.56,477,477.72,12587.83332703955,0
+TVRD.US,D,20210524,000000,477.72,486.72,469.44,480.96,10013.555550548643,0
+TVRD.US,D,20210525,000000,480.96,491.4,476.64,478.44,11463.277772046005,0
+TVRD.US,D,20210526,000000,478.8,490.68,478.08,489.6,12884.861104668846,0
+TVRD.US,D,20210527,000000,486.36,500.4,486.36,491.76,19197.722212623226,0
+TVRD.US,D,20210528,000000,495.36,504.378,487.8,489.24,10504.805550303185,0
+TVRD.US,D,20210601,000000,493.431,493.431,466.92,477.72,21780.944433553905,0
+TVRD.US,D,20210602,000000,476.64,481.32,467.1,476.64,20582.388878597758,0
+TVRD.US,D,20210603,000000,474.84,477.72,467.28,470.16,16902.44443599309,0
+TVRD.US,D,20210604,000000,469.44,475.56,466.74,468,13746.555548682343,0
+TVRD.US,D,20210607,000000,469.08,491.4,467.28,484.92,15855.3055476278,0
+TVRD.US,D,20210608,000000,484.92,493.56,478.62,487.08,10664.9999946675,0
+TVRD.US,D,20210609,000000,488.52,507.24,488.52,497.88,14497.138881640287,0
+TVRD.US,D,20210610,000000,497.88,507.24,495.786,498.96,8372.05555136946,0
+TVRD.US,D,20210611,000000,499.32,510.48,493.56,502.56,10148.166661592517,0
+TVRD.US,D,20210614,000000,504,517.68,504,516.96,15800.249992099973,0
+TVRD.US,D,20210615,000000,516.6,518.76,505.08,510.48,11554.305549778568,0
+TVRD.US,D,20210616,000000,514.8,525.237,509.4,523.8,24948.944431970107,0
+TVRD.US,D,20210617,000000,529.92,540,525.24,527.4,13434.749993282523,0
+TVRD.US,D,20210618,000000,516.96,524.88,504.36,523.8,28239.972208102336,0
+TVRD.US,D,20210621,000000,524.88,524.88,505.8,516.24,13584.972215429834,0
+TVRD.US,D,20210622,000000,519.48,519.48,496.8,500.04,18259.916657536676,0
+TVRD.US,D,20210623,000000,504.36,510.84,498.828,503.28,22930.999988534564,0
+TVRD.US,D,20210624,000000,505.44,529.92,505.44,522.36,13334.94443777684,0
+TVRD.US,D,20210625,000000,522.72,529.92,519.12,528.48,60148.80552548178,0
+TVRD.US,D,20210628,000000,531.72,538.2,517.32,523.08,10175.416661579126,0
+TVRD.US,D,20210629,000000,523.44,527.58,515.88,519.48,6081.666663625833,0
+TVRD.US,D,20210630,000000,519.12,524.7,511.56,513.72,10233.083328216691,0
+TVRD.US,D,20210701,000000,520.92,526.917,514.44,520.2,13399.249993300407,0
+TVRD.US,D,20210702,000000,524.16,524.16,501.84,517.68,8270.194440309313,0
+TVRD.US,D,20210706,000000,521.64,521.64,507.6,515.88,8910.194439989313,0
+TVRD.US,D,20210707,000000,519.48,521.232,486.72,498.6,12431.666660450834,0
+TVRD.US,D,20210708,000000,488.16,499.32,479.145,497.16,7814.638884981535,0
+TVRD.US,D,20210709,000000,512.1,512.1,492.12,500.76,6492.861107864714,0
+TVRD.US,D,20210712,000000,501.48,504.36,495,501.48,7246.499996376683,0
+TVRD.US,D,20210713,000000,497.88,499.68,479.34,484.2,10521.305550294868,0
+TVRD.US,D,20210714,000000,483.12,487.08,469.8,471.96,8967.22221773861,0
+TVRD.US,D,20210715,000000,468,469.8,456.12,465.84,11223.74999438829,0
+TVRD.US,D,20210716,000000,469.44,472.68,458.1,467.64,7317.888885229878,0
+TVRD.US,D,20210719,000000,462.96,469.44,456.12,468.72,8822.05555114446,0
+TVRD.US,D,20210720,000000,472.68,477.72,452.88,460.08,13802.444437543087,0
+TVRD.US,D,20210721,000000,459.72,469.44,454.284,466.56,10391.722217026494,0
+TVRD.US,D,20210722,000000,465.48,466.92,451.08,453.96,10951.083327857892,0
+TVRD.US,D,20210723,000000,452.52,452.52,428.04,429.84,18604.38887958656,0
+TVRD.US,D,20210726,000000,433.8,461.16,426.24,434.52,14737.11110374262,0
+TVRD.US,D,20210727,000000,432.72,434.88,416.88,427.32,10892.944438998038,0
+TVRD.US,D,20210728,000000,428.76,441.36,428.748,435.24,9061.416662135858,0
+TVRD.US,D,20210729,000000,442.08,448.2,432,439.2,12350.749993824591,0
+TVRD.US,D,20210730,000000,441.36,444.96,429.12,430.92,8042.166662645449,0
+TVRD.US,D,20210802,000000,432.36,445.14,432.36,437.4,10683.916661324607,0
+TVRD.US,D,20210803,000000,439.2,440.46,414,420.12,18968.86110162678,0
+TVRD.US,D,20210804,000000,418.32,425.88,403.92,415.8,13651.861104285146,0
+TVRD.US,D,20210805,000000,428.4,456.84,426.24,450,29092.44442989809,0
+TVRD.US,D,20210806,000000,456.366,462.456,433.44,460.08,27075.555542017777,0
+TVRD.US,D,20210809,000000,466.92,474.48,450.36,450.36,25795.666653768767,0
+TVRD.US,D,20210810,000000,440.64,489.24,435.6,467.64,30982.83331784205,0
+TVRD.US,D,20210811,000000,483.66,484.92,464.667,472.32,22242.083322212457,0
+TVRD.US,D,20210812,000000,471.6,482.04,460.08,479.88,16729.361102746396,0
+TVRD.US,D,20210813,000000,486.72,504.72,474.48,498.6,33856.13887196105,0
+TVRD.US,D,20210816,000000,508.176,508.176,450,451.44,35148.055537981854,0
+TVRD.US,D,20210817,000000,453.6,467.448,443.88,457.92,18967.638879405236,0
+TVRD.US,D,20210818,000000,471.06,480.96,459.72,470.52,20487.777767533888,0
+TVRD.US,D,20210819,000000,464.4,478.44,444.96,446.76,23466.97221048863,0
+TVRD.US,D,20210820,000000,448.2,500.4,443.88,493.2,52504.91664041284,0
+TVRD.US,D,20210823,000000,508.026,527.04,487.8,514.08,223399.19433274338,0
+TVRD.US,D,20210824,000000,622.44,657,523.08,535.68,1041032.80503503,0
+TVRD.US,D,20210825,000000,516.24,526.68,491.04,513.72,151770.22214633628,0
+TVRD.US,D,20210826,000000,509.76,515.88,482.4,491.76,65134.083300766586,0
+TVRD.US,D,20210827,000000,490.32,536.04,489.6,524.88,80331.74995983348,0
+TVRD.US,D,20210830,000000,510.12,542.52,509.436,533.88,50763.44441906365,0
+TVRD.US,D,20210831,000000,530.28,569.88,527.76,568.08,48690.77775343092,0
+TVRD.US,D,20210901,000000,572.04,578.88,560.445,578.16,34299.27776062674,0
+TVRD.US,D,20210902,000000,576,586.08,561.24,566.64,34778.13887149885,0
+TVRD.US,D,20210903,000000,563.04,566.64,543.6,548.64,28243.222208100677,0
+TVRD.US,D,20210907,000000,549,570.6,545.76,562.32,27689.88887504401,0
+TVRD.US,D,20210908,000000,559.8,567.36,549,559.44,22092.749988953725,0
+TVRD.US,D,20210909,000000,558.72,569.88,551.523,560.16,19270.86110147558,0
+TVRD.US,D,20210910,000000,561.6,568.8,548.28,549.72,16038.277769758504,0
+TVRD.US,D,20210913,000000,549.72,550.44,527.04,536.4,19744.611101238872,0
+TVRD.US,D,20210914,000000,540,540,521.64,526.68,15881.02776983723,0
+TVRD.US,D,20210915,000000,524.52,541.44,523.8,531.72,16648.416658342492,0
+TVRD.US,D,20210916,000000,527.4,539.28,514.8,537.48,25993.19443144801,0
+TVRD.US,D,20210917,000000,538.92,550.8,529.56,549,47017.833309824884,0
+TVRD.US,D,20210920,000000,534.24,552.96,533.16,551.16,19924.111101148923,0
+TVRD.US,D,20210921,000000,556.02,567,549.72,561.6,17945.91665769374,0
+TVRD.US,D,20210922,000000,558,565.2,550.08,562.68,11879.555549615709,0
+TVRD.US,D,20210923,000000,563.76,572.76,558.36,570.6,11980.027771787662,0
+TVRD.US,D,20210924,000000,569.52,580.692,568.44,573.48,14475.444437206788,0
+TVRD.US,D,20210927,000000,573.12,585,569.163,577.44,10802.777772376388,0
+TVRD.US,D,20210928,000000,576,576.36,552.6,553.68,9801.972217321136,0
+TVRD.US,D,20210929,000000,556.92,561.96,548.316,552.96,8305.05555140316,0
+TVRD.US,D,20210930,000000,555.48,565.56,549.72,556.2,8015.86110710308,0
+TVRD.US,D,20211001,000000,554.4,557.1,533.88,549,12111.999993944131,0
+TVRD.US,D,20211004,000000,546.12,546.12,518.4,519.84,13451.555548829845,0
+TVRD.US,D,20211005,000000,516.96,525.6,504.36,510.84,17891.47221327652,0
+TVRD.US,D,20211006,000000,503.64,504.36,491.04,495,13122.3333267721,0
+TVRD.US,D,20211007,000000,498.6,510.12,494.82,509.4,14965.74999251709,0
+TVRD.US,D,20211008,000000,511.2,513.72,504.363,510.48,6874.666663229199,0
+TVRD.US,D,20211011,000000,509.4,514.8,501.84,502.92,13367.22221553861,0
+TVRD.US,D,20211012,000000,502.56,505.8,493.92,494.64,8150.16666259165,0
+TVRD.US,D,20211013,000000,494.28,496.8,478.44,480.6,12094.166660619581,0
+TVRD.US,D,20211014,000000,482.4,494.28,479.16,480.24,15378.194436755513,0
+TVRD.US,D,20211015,000000,484.2,487.08,470.88,473.76,10572.361105825097,0
+TVRD.US,D,20211018,000000,473.4,473.4,454.32,457.92,15830.388880973625,0
+TVRD.US,D,20211019,000000,461.52,462.96,455.76,461.88,11175.111105523487,0
+TVRD.US,D,20211020,000000,461.88,471.6,461.16,464.04,6924.777774315521,0
+TVRD.US,D,20211021,000000,466.56,474.84,464.76,467.64,7962.138884907786,0
+TVRD.US,D,20211022,000000,464.76,467.64,449.46,457.2,9505.138884136486,0
+TVRD.US,D,20211025,000000,456.48,477,456.48,475.92,12142.333327262098,0
+TVRD.US,D,20211026,000000,475.56,516.24,469.08,510.84,35416.99998229163,0
+TVRD.US,D,20211027,000000,516.96,599.4,507.24,591.12,98536.2777285097,0
+TVRD.US,D,20211028,000000,565.92,653.76,559.98,610.2,74659.19440711408,0
+TVRD.US,D,20211029,000000,611.64,621,588.24,605.88,49859.44441951405,0
+TVRD.US,D,20211101,000000,618.12,653.76,610.2,630,33599.30553875673,0
+TVRD.US,D,20211102,000000,638.28,641.88,605.88,627.84,23378.80554386612,0
+TVRD.US,D,20211103,000000,606.24,638.46,595.08,633.24,25119.749987440024,0
+TVRD.US,D,20211104,000000,619.2,643.32,606.96,635.4,17097.583324784573,0
+TVRD.US,D,20211105,000000,634.68,658.08,622.851,644.04,19771.861101225146,0
+TVRD.US,D,20211108,000000,641.16,647.64,617.76,620.28,15498.11110336219,0
+TVRD.US,D,20211109,000000,620.28,681.48,620.28,653.04,35272.44442680942,0
+TVRD.US,D,20211110,000000,639.54,669.6,595.26,596.16,25191.472209626518,0
+TVRD.US,D,20211111,000000,609.48,626.04,581.76,582.12,15288.36110346683,0
+TVRD.US,D,20211112,000000,586.8,596.88,573.483,585,12812.194438038445,0
+TVRD.US,D,20211115,000000,580.68,586.08,555.3,563.04,14935.138881421484,0
+TVRD.US,D,20211116,000000,558,563.04,543.96,551.52,16829.694436029695,0
+TVRD.US,D,20211117,000000,547.2,557.28,532.08,534.24,20048.80554553112,0
+TVRD.US,D,20211118,000000,534.96,539.64,508.32,519.84,20177.361101022598,0
+TVRD.US,D,20211119,000000,518.4,529.92,509.4,510.48,18069.916657631675,0
+TVRD.US,D,20211122,000000,509.76,520.2,486,490.68,20499.749989750024,0
+TVRD.US,D,20211123,000000,488.88,501.12,476.64,483.84,26112.05554249946,0
+TVRD.US,D,20211124,000000,477.36,484.56,470.16,480.24,14490.111103865987,0
+TVRD.US,D,20211126,000000,477,478.8,449.64,460.8,14182.305548464436,0
+TVRD.US,D,20211129,000000,466.2,476.28,451.44,452.88,14252.999992873365,0
+TVRD.US,D,20211130,000000,468,482.4,457.2,474.48,25589.611098316367,0
+TVRD.US,D,20211201,000000,478.8,479.52,453.96,453.96,19114.11110155392,0
+TVRD.US,D,20211202,000000,453.96,464.76,445.86,464.04,19559.94443466434,0
+TVRD.US,D,20211203,000000,464.4,468.72,439.92,443.16,13882.638881947736,0
+TVRD.US,D,20211206,000000,443.16,449.82,433.44,437.04,11822.277771866771,0
+TVRD.US,D,20211207,000000,439.92,466.2,439.92,458.64,13276.749993361658,0
+TVRD.US,D,20211208,000000,461.52,468.9,453.24,460.8,8811.638884483169,0
+TVRD.US,D,20211209,000000,456.12,466.2,444.6,445.32,11949.111105136422,0
+TVRD.US,D,20211210,000000,450.72,455.757,434.52,435.6,12168.472216138152,0
+TVRD.US,D,20211213,000000,441.54,444.6,429.48,438.48,14312.583326177075,0
+TVRD.US,D,20211214,000000,432.72,438.12,423.888,431.64,11831.52777186218,0
+TVRD.US,D,20211215,000000,430.92,450,418.32,449.28,18580.86110182058,0
+TVRD.US,D,20211216,000000,449.28,450.72,433.8,438.48,16611.694436138496,0
+TVRD.US,D,20211217,000000,433.8,456.12,426.6,448.2,43344.36108943889,0
+TVRD.US,D,20211220,000000,445.512,446.4,430.2,439.56,17524.11110234892,0
+TVRD.US,D,20211221,000000,442.44,450.36,438.48,442.44,11599.194438644747,0
+TVRD.US,D,20211222,000000,442.44,449.28,437.04,441.72,8692.194440098447,0
+TVRD.US,D,20211223,000000,445.68,458.277,438.48,455.76,11006.999994496631,0
+TVRD.US,D,20211227,000000,456.48,459.36,448.473,452.52,8187.888884794877,0
+TVRD.US,D,20211228,000000,450.36,455.4,440.28,441,8863.166662235017,0
+TVRD.US,D,20211229,000000,443.52,446.4,435.6,439.56,9709.416661812058,0
+TVRD.US,D,20211230,000000,439.56,459,433.476,444.24,12064.861105078846,0
+TVRD.US,D,20211231,000000,444.24,452.88,437.76,438.48,9138.999995430433,0
+TVRD.US,D,20220103,000000,442.8,459.72,437.76,455.4,10908.611105656804,0
+TVRD.US,D,20220104,000000,457.2,466.92,444.24,449.28,9910.388883933627,0
+TVRD.US,D,20220105,000000,449.64,455.58,419.4,420.12,14340.166659496648,0
+TVRD.US,D,20220106,000000,421.2,429.3,414,419.76,8383.472218030653,0
+TVRD.US,D,20220107,000000,422.28,431.28,418.32,423.36,11996.999994001633,0
+TVRD.US,D,20220110,000000,423.36,437.76,414.972,436.68,13836.583326415008,0
+TVRD.US,D,20220111,000000,431.64,445.32,431.64,442.44,9673.777772940955,0
+TVRD.US,D,20220112,000000,443.88,444.96,428.655,429.48,6819.638885479037,0
+TVRD.US,D,20220113,000000,428.04,432.36,417.96,419.4,7553.194440668013,0
+TVRD.US,D,20220114,000000,421.2,431.64,416.88,430.2,8539.555551285712,0
+TVRD.US,D,20220118,000000,426.6,430.74,414.72,415.44,11385.472216529453,0
+TVRD.US,D,20220119,000000,420.48,440.64,418.68,429.84,14548.249992725841,0
+TVRD.US,D,20220120,000000,428.76,452.307,428.04,430.2,14279.277770638071,0
+TVRD.US,D,20220121,000000,430.2,439.2,421.92,430.2,13827.833326419548,0
+TVRD.US,D,20220124,000000,417.6,426.534,389.88,423.72,19414.638879181533,0
+TVRD.US,D,20220125,000000,419.4,428.4,412.2,424.44,7511.305551799869,0
+TVRD.US,D,20220126,000000,430.2,433.8,408.24,410.04,9676.916661828309,0
+TVRD.US,D,20220127,000000,412.56,419.76,393.48,395.64,8748.97221784777,0
+TVRD.US,D,20220128,000000,395.64,399.6,382.5,397.08,13156.277771199704,0
+TVRD.US,D,20220131,000000,394.92,417.6,394.92,416.88,12393.52777158098,0
+TVRD.US,D,20220201,000000,417.24,420.84,406.44,412.2,9215.305550947804,0
+TVRD.US,D,20220202,000000,414.72,418.317,394.92,398.52,12076.555549517345,0
+TVRD.US,D,20220203,000000,399.24,399.24,379.98,380.88,10501.94443919347,0
+TVRD.US,D,20220204,000000,380.88,388.458,374.4,383.76,12291.666660520832,0
+TVRD.US,D,20220207,000000,385.2,397.44,384.48,385.56,15751.722214346493,0
+TVRD.US,D,20220208,000000,386.64,387,374.94,379.8,10160.361106030963,0
+TVRD.US,D,20220209,000000,381.96,390.24,378,379.8,11693.749994153291,0
+TVRD.US,D,20220210,000000,376.2,385.2,370.8,376.2,15224.166659054583,0
+TVRD.US,D,20220211,000000,377.28,382.68,368.28,374.4,14687.944437100537,0
+TVRD.US,D,20220214,000000,376.2,380.7,369,370.44,14644.527770455546,0
+TVRD.US,D,20220215,000000,376.92,384.48,372.96,380.52,12713.027771421364,0
+TVRD.US,D,20220216,000000,377.28,380.52,369.36,378,10566.222216939042,0
+TVRD.US,D,20220217,000000,375.84,377.64,356.4,357.84,16213.111103004689,0
+TVRD.US,D,20220218,000000,356.76,372.96,349.842,367.56,14936.666659198332,0
+TVRD.US,D,20220222,000000,361.08,378.72,359.043,367.56,15022.944436933038,0
+TVRD.US,D,20220223,000000,366.84,371.52,360,360.36,16754.38888051156,0
+TVRD.US,D,20220224,000000,352.8,367.2,346.68,365.4,18930.9722127569,0
+TVRD.US,D,20220225,000000,370.44,379.08,365.76,376.56,11748.249994125841,0
+TVRD.US,D,20220228,000000,372.96,381.42,365.76,373.32,19243.388879267328,0
+TVRD.US,D,20220301,000000,371.88,379.8,358.56,362.16,14805.138881486486,0
+TVRD.US,D,20220302,000000,352.08,427.32,351.36,415.08,32046.722206198992,0
+TVRD.US,D,20220303,000000,409.68,421.65,395.28,398.88,19549.02776800343,0
+TVRD.US,D,20220304,000000,392.4,407.34,379.8,385.2,16455.777769549753,0
+TVRD.US,D,20220307,000000,384.48,388.8,373.68,379.8,14565.416659384124,0
+TVRD.US,D,20220308,000000,404.64,427.68,400.68,421.56,30827.666651252897,0
+TVRD.US,D,20220309,000000,424.08,458.28,421.92,451.8,23170.611099525937,0
+TVRD.US,D,20220310,000000,443.88,448.56,435.6,443.88,14208.24999289584,0
+TVRD.US,D,20220311,000000,445.68,456.837,432,435.24,15440.444436724289,0
+TVRD.US,D,20220314,000000,436.32,444.96,417.06,420.48,20070.86110107558,0
+TVRD.US,D,20220315,000000,428.94,428.94,402.48,412.2,13264.583326701208,0
+TVRD.US,D,20220316,000000,421.2,423.879,410.76,421.92,14887.777770333889,0
+TVRD.US,D,20220317,000000,423,439.2,419.4,438.12,11075.222216684477,0
+TVRD.US,D,20220318,000000,437.76,447.84,434.7,441.36,18149.61110203637,0
+TVRD.US,D,20220321,000000,441.36,442.8,425.88,431.28,9034.72221770486,0
+TVRD.US,D,20220322,000000,434.88,448.56,431.64,447.12,8192.416662570424,0
+TVRD.US,D,20220323,000000,442.8,452.88,435.96,435.96,6775.833329945416,0
+TVRD.US,D,20220324,000000,439.56,444.048,432,443.52,7644.916662844174,0
+TVRD.US,D,20220325,000000,442.8,448.38,434.52,444.24,9135.638884321103,0
+TVRD.US,D,20220328,000000,446.76,455.4,439.56,444.24,12270.833327197915,0
+TVRD.US,D,20220329,000000,449.28,457.2,437.4,438.84,21912.722211265725,0
+TVRD.US,D,20220330,000000,443.52,449.28,430.2,432,16978.083324844192,0
+TVRD.US,D,20220331,000000,428.76,439.2,428.76,437.4,12681.416660325858,0
+TVRD.US,D,20220401,000000,439.2,456.84,435.96,456.12,14322.972215060701,0
+TVRD.US,D,20220404,000000,456.12,464.04,439.92,452.16,15056.777770249322,0
+TVRD.US,D,20220405,000000,455.4,461.52,441.72,454.68,10363.138883707352,0
+TVRD.US,D,20220406,000000,453.24,463.32,442.44,458.28,12679.611104771371,0
+TVRD.US,D,20220407,000000,458.28,491.76,452.52,491.04,17574.861102323848,0
+TVRD.US,D,20220408,000000,492.84,500.4,486.36,495.72,14319.055548396094,0
+TVRD.US,D,20220411,000000,489.96,491.4,470.16,478.8,18481.63887964817,0
+TVRD.US,D,20220412,000000,482.76,486.72,474.12,477.36,14258.027770648863,0
+TVRD.US,D,20220413,000000,479.16,500.76,479.16,497.52,12569.305549271068,0
+TVRD.US,D,20220414,000000,498.6,500.04,481.32,498.24,14911.555548099845,0
+TVRD.US,D,20220418,000000,500.76,502.74,474.12,478.08,17985.499991007116,0
+TVRD.US,D,20220419,000000,476.28,482.58,459.72,473.04,26446.222208999043,0
+TVRD.US,D,20220420,000000,472.32,475.2,465.12,470.52,12673.444438107654,0
+TVRD.US,D,20220421,000000,474.84,474.84,451.44,453.24,22958.999988520434,0
+TVRD.US,D,20220422,000000,452.52,462.96,435.96,436.32,18710.444435089288,0
+TVRD.US,D,20220425,000000,431.28,436.32,407.52,414,29307.555540901907,0
+TVRD.US,D,20220426,000000,408.6,408.6,378,378.36,21348.305544881503,0
+TVRD.US,D,20220427,000000,377.28,378,358.2,363.6,16219.166658557084,0
+TVRD.US,D,20220428,000000,370.8,370.8,337.68,344.52,28833.69443002763,0
+TVRD.US,D,20220429,000000,345.6,346.68,312.48,313.92,36134.08331526659,0
+TVRD.US,D,20220502,000000,314.28,329.397,307.44,313.2,26506.833320079983,0
+TVRD.US,D,20220503,000000,313.56,320.04,305.28,312.84,18251.61110198517,0
+TVRD.US,D,20220504,000000,313.2,317.16,297,316.8,17419.694435734695,0
+TVRD.US,D,20220505,000000,313.92,313.92,296.28,304.2,12603.722215920294,0
+TVRD.US,D,20220506,000000,304.2,304.2,286.56,289.44,12336.555549387343,0
+TVRD.US,D,20220509,000000,282.24,286.56,266.4,268.2,17690.3333244883,0
+TVRD.US,D,20220510,000000,277.56,336.6,277.56,331.92,65817.83330042489,0
+TVRD.US,D,20220511,000000,329.4,343.44,303.48,308.16,51749.361085235054,0
+TVRD.US,D,20220512,000000,307.08,308.16,269.284,273.96,65106.33330077936,0
+TVRD.US,D,20220513,000000,281.52,302.4,276.84,302.4,21708.99998914543,0
+TVRD.US,D,20220516,000000,304.92,307.8,291.24,303.12,20622.638878577734,0
+TVRD.US,D,20220517,000000,306.36,324,303.12,321.84,16629.194436129746,0
+TVRD.US,D,20220518,000000,310.68,318.06,296.28,301.32,17183.916658074606,0
+TVRD.US,D,20220519,000000,298.8,313.56,294.12,307.08,14567.055548271961,0
+TVRD.US,D,20220520,000000,311.4,320.76,301.32,312.48,14246.166659543716,0
+TVRD.US,D,20220523,000000,315,315,297.36,307.8,16134.38888082156,0
+TVRD.US,D,20220524,000000,302.76,304.2,290.081,297.72,15986.638880895667,0
+TVRD.US,D,20220525,000000,293.04,294.84,284.04,291.6,14135.91665959874,0
+TVRD.US,D,20220526,000000,293.04,293.04,279.72,288.36,17230.3333247183,0
+TVRD.US,D,20220527,000000,290.16,298.44,283.86,296.64,7833.388884972327,0
+TVRD.US,D,20220531,000000,295.56,306.36,289.44,299.52,16360.972214041902,0
+TVRD.US,D,20220601,000000,301.32,305.28,295.56,300.24,10600.11110581099,0
+TVRD.US,D,20220602,000000,299.52,306.9,295.2,303.12,13501.222215471544,0
+TVRD.US,D,20220603,000000,301.32,318.24,299.16,317.52,12458.583327104141,0
+TVRD.US,D,20220606,000000,318.6,322.92,296.46,303.12,17581.722213431494,0
+TVRD.US,D,20220607,000000,299.88,322.56,298.44,319.68,11937.6666606979,0
+TVRD.US,D,20220608,000000,315,329.4,311.04,317.88,14499.305548306069,0
+TVRD.US,D,20220609,000000,314.28,315,302.4,306,10156.02777269973,0
+TVRD.US,D,20220610,000000,299.52,299.614,288,297,11626.694438630997,0
+TVRD.US,D,20220613,000000,286.92,288.72,275.04,278.28,12373.166660480016,0
+TVRD.US,D,20220614,000000,282.6,282.6,267.48,280.8,10021.972217211136,0
+TVRD.US,D,20220615,000000,285.48,291.24,277.2,285.84,8954.194439967247,0
+TVRD.US,D,20220616,000000,278.28,282.6,270,281.88,9346.999995326632,0
+TVRD.US,D,20220617,000000,282.24,298.08,280.804,289.44,23148.166655092515,0
+TVRD.US,D,20220621,000000,294.48,310.32,293.94,301.68,12048.611105086804,0
+TVRD.US,D,20220622,000000,295.56,319.68,294.48,312.12,9783.722217330294,0
+TVRD.US,D,20220623,000000,313.2,329.76,313.2,328.32,10883.972216780268,0
+TVRD.US,D,20220624,000000,333.36,340.2,325.8,338.04,16783.36110271933,0
+TVRD.US,D,20220627,000000,337.68,349.548,329.4,348.48,11113.638883331969,0
+TVRD.US,D,20220628,000000,350.28,350.28,332.82,333.36,11571.111105325555,0
+TVRD.US,D,20220629,000000,328.68,346.68,324.36,345.6,13327.638882225236,0
+TVRD.US,D,20220630,000000,349.92,352.44,325.8,328.68,32043.47220620065,0
+TVRD.US,D,20220701,000000,324.72,334.08,297.36,310.32,18951.472212746517,0
+TVRD.US,D,20220705,000000,306,334.8,306,331.92,14758.027770398861,0
+TVRD.US,D,20220706,000000,331.2,347.76,329.04,345.24,10400.111105910988,0
+TVRD.US,D,20220707,000000,346.68,357.84,339.48,342.72,8016.555551547344,0
+TVRD.US,D,20220708,000000,339.12,354.78,339.12,352.8,9000.805551055251,0
+TVRD.US,D,20220711,000000,345.96,351.36,334.8,345.96,10540.666661396266,0
+TVRD.US,D,20220712,000000,344.52,346.68,325.44,340.2,10392.194439248446,0
+TVRD.US,D,20220713,000000,330.84,352.08,330.84,345.96,7392.8888851923775,0
+TVRD.US,D,20220714,000000,344.88,347.4,327.24,331.2,8805.305551152802,0
+TVRD.US,D,20220715,000000,337.32,337.32,321.48,333,8937.194439975947,0
+TVRD.US,D,20220718,000000,339.48,349.56,329.04,330.48,10687.444439100589,0
+TVRD.US,D,20220719,000000,331.2,352.08,331.2,346.68,12572.333327047101,0
+TVRD.US,D,20220720,000000,344.52,357.48,344.52,352.8,15728.333325469166,0
+TVRD.US,D,20220721,000000,354.6,361.8,349.2,356.4,14755.888881511079,0
+TVRD.US,D,20220722,000000,358.92,367.56,347.76,349.56,9628.999995185433,0
+TVRD.US,D,20220725,000000,353.88,353.88,324.36,326.16,7998.86110711178,0
+TVRD.US,D,20220726,000000,328.32,338.76,311.76,330.12,20703.388878537327,0
+TVRD.US,D,20220727,000000,330.12,336.96,324.54,329.04,9990.16666167165,0
+TVRD.US,D,20220728,000000,327.6,330.84,319.32,325.44,8205.833329230416,0
+TVRD.US,D,20220729,000000,324,325.26,311.76,314.64,10835.583327915441,0
+TVRD.US,D,20220801,000000,318.96,318.96,292.68,296.64,25821.361098200527,0
+TVRD.US,D,20220802,000000,297,324.36,296.842,312.84,16950.91665819124,0
+TVRD.US,D,20220803,000000,317.88,342,317.88,334.8,11232.916661050373,0
+TVRD.US,D,20220804,000000,338.4,375.84,338.4,375.84,15593.999992202933,0
+TVRD.US,D,20220805,000000,374.04,407.16,366.48,405.72,17901.83332438248,0
+TVRD.US,D,20220808,000000,397.08,419.4,393.261,414,17298.888880239443,0
+TVRD.US,D,20220809,000000,414,442.437,413.28,425.16,26207.416653562923,0
+TVRD.US,D,20220810,000000,431.28,460.08,420.48,452.16,22769.11109972642,0
+TVRD.US,D,20220811,000000,451.44,467.28,415.8,418.68,25942.611098139736,0
+TVRD.US,D,20220812,000000,421.92,424.8,407.16,414.36,9779.611106221371,0
+TVRD.US,D,20220815,000000,412.56,426.6,410.4,423,8917.527773318912,0
+TVRD.US,D,20220816,000000,417.96,421.56,399.24,406.08,9940.499995029615,0
+TVRD.US,D,20220817,000000,405,407.16,390.6,394.2,8124.694440382196,0
+TVRD.US,D,20220818,000000,394.56,401.76,389.16,400.32,5417.027775069297,0
+TVRD.US,D,20220819,000000,396.72,406.44,391.68,405.36,7747.138885015285,0
+TVRD.US,D,20220822,000000,399.24,408.42,385.2,391.32,10599.472216922384,0
+TVRD.US,D,20220823,000000,389.88,394.2,378.36,389.52,6966.19444096138,0
+TVRD.US,D,20220824,000000,389.88,408.597,383.292,405,5302.999997348366,0
+TVRD.US,D,20220825,000000,404.28,415.44,398.16,400.68,8130.944440378905,0
+TVRD.US,D,20220826,000000,401.76,401.76,380.88,383.04,6753.86110773428,0
+TVRD.US,D,20220829,000000,378,393.84,378,387.72,7279.694440804697,0
+TVRD.US,D,20220830,000000,388.08,390.6,371.88,374.76,6582.8055522640525,0
+TVRD.US,D,20220831,000000,374.4,380.88,370.8,371.52,6333.833330166283,0
+TVRD.US,D,20220901,000000,370.8,393.12,369,391.32,10521.24999473954,0
+TVRD.US,D,20220902,000000,393.12,399.6,380.88,383.04,6865.194441011814,0
+TVRD.US,D,20220906,000000,387.36,393.12,371.16,373.68,7032.333329817099,0
+TVRD.US,D,20220907,000000,373.32,397.08,373.32,394.56,10378.916661477107,0
+TVRD.US,D,20220908,000000,389.52,396,377.64,392.04,10604.472216919885,0
+TVRD.US,D,20220909,000000,395.28,406.077,392.4,394.56,6746.277774404705,0
+TVRD.US,D,20220912,000000,396.72,401.736,370.8,387,7177.027774189297,0
+TVRD.US,D,20220913,000000,377.64,386.64,369,374.04,8988.972217727769,0
+TVRD.US,D,20220914,000000,374.76,381.24,366.12,370.8,9145.055550983161,0
+TVRD.US,D,20220915,000000,367.56,375.12,360,371.88,8579.222217932744,0
+TVRD.US,D,20220916,000000,364.68,371.52,359.64,367.2,28206.99998589663,0
+TVRD.US,D,20220919,000000,360,365.58,351.36,354.24,13092.361104565096,0
+TVRD.US,D,20220920,000000,351,361.08,342,351,15470.805547820251,0
+TVRD.US,D,20220921,000000,351.72,354.6,324,324,9742.416661795423,0
+TVRD.US,D,20220922,000000,324,324.36,313.2,316.8,8579.749995710024,0
+TVRD.US,D,20220923,000000,312.12,314.28,300.96,305.28,9101.694439893496,0
+TVRD.US,D,20220926,000000,304.2,314.64,302.04,306,9854.055550628595,0
+TVRD.US,D,20220927,000000,310.32,314.64,298.44,312.12,12250.388882763627,0
+TVRD.US,D,20220928,000000,316.44,328.68,316.293,324.36,10437.583328114573,0
+TVRD.US,D,20220929,000000,321.12,329.04,312.84,327.96,8341.499995829183,0
+TVRD.US,D,20220930,000000,326.88,348.12,326.88,336.96,11238.166661047515,0
+TVRD.US,D,20221003,000000,339.12,339.12,315,319.68,9202.22221762111,0
+TVRD.US,D,20221004,000000,325.08,339.12,324,338.4,7296.0277741297305,0
+TVRD.US,D,20221005,000000,331.56,354.24,325.8,351,8437.694440225563,0
+TVRD.US,D,20221006,000000,350.28,352.8,343.8,348.84,5565.388886106128,0
+TVRD.US,D,20221007,000000,347.4,358.38,342.36,348.12,10317.05555039696,0
+TVRD.US,D,20221010,000000,345.24,348.84,338.76,339.48,10096.333328285033,0
+TVRD.US,D,20221011,000000,337.32,346.68,328.59,342.36,8139.388884819061,0
+TVRD.US,D,20221012,000000,342,345.6,320.4,339.12,9721.972217361135,0
+TVRD.US,D,20221013,000000,332.64,362.16,332.64,359.28,11073.166661130015,0
+TVRD.US,D,20221014,000000,360.36,377.28,356.04,365.76,9185.694439851763,0
+TVRD.US,D,20221017,000000,369.36,383.76,369.36,381.96,7921.944440483471,0
+TVRD.US,D,20221018,000000,386.64,395.64,365.4,371.52,10424.472217009887,0
+TVRD.US,D,20221019,000000,371.16,371.16,343.8,352.44,8545.638884616103,0
+TVRD.US,D,20221020,000000,351,357.84,344.16,348.48,6904.222218770245,0
+TVRD.US,D,20221021,000000,352.8,352.8,345.06,349.56,4160.16666458665,0
+TVRD.US,D,20221024,000000,349.92,357.84,340.56,353.16,5280.027775137663,0
+TVRD.US,D,20221025,000000,352.08,373.68,351,360.72,10165.305550472802,0
+TVRD.US,D,20221026,000000,366.48,378,356.22,356.76,12611.222215916543,0
+TVRD.US,D,20221027,000000,362.16,362.16,343.8,343.8,7035.083329815825,0
+TVRD.US,D,20221028,000000,347.4,354.24,342.36,348.84,7646.305551732369,0
+TVRD.US,D,20221031,000000,346.68,352.44,336.96,338.4,12596.805549257318,0
+TVRD.US,D,20221101,000000,344.16,361.08,342.36,347.4,10250.944439318906,0
+TVRD.US,D,20221102,000000,349.92,349.92,324.36,327.24,14987.972214728201,0
+TVRD.US,D,20221103,000000,324.36,333,316.8,330.84,7500.555551805277,0
+TVRD.US,D,20221104,000000,334.08,334.08,316.26,330.48,9249.083328708757,0
+TVRD.US,D,20221107,000000,326.52,343.44,324,336.24,12398.52777157848,0
+TVRD.US,D,20221108,000000,322.92,351.36,308.16,342.36,18821.94443503347,0
+TVRD.US,D,20221109,000000,338.76,345.6,334.62,342,9209.749995395025,0
+TVRD.US,D,20221110,000000,354.24,380.16,351.72,378.36,12635.527771460112,0
+TVRD.US,D,20221111,000000,379.08,411.12,378.72,399.24,13825.194437531814,0
+TVRD.US,D,20221114,000000,399.24,414.54,396,407.88,9679.88888404901,0
+TVRD.US,D,20221115,000000,412.2,414.72,401.4,407.88,9116.916662108308,0
+TVRD.US,D,20221116,000000,400.68,417.96,396.36,402.12,13503.666659914965,0
+TVRD.US,D,20221117,000000,397.08,401.04,390.24,394.56,6225.999996887066,0
+TVRD.US,D,20221118,000000,403.2,407.16,393.84,395.28,5719.055552696093,0
+TVRD.US,D,20221121,000000,391.32,396,385.92,388.08,5088.8888863444445,0
+TVRD.US,D,20221122,000000,387,397.8,382.32,396.36,6829.527774363047,0
+TVRD.US,D,20221123,000000,396,402.48,391.32,398.52,4917.694441985564,0
+TVRD.US,D,20221125,000000,393.48,403.56,386.64,402.84,3321.7499983391244,0
+TVRD.US,D,20221128,000000,398.16,405.72,389.88,400.68,6234.555552438211,0
+TVRD.US,D,20221129,000000,401.76,404.64,394.92,396.72,6885.638885446102,0
+TVRD.US,D,20221130,000000,399.96,426.6,399.96,424.8,9120.305550995303,0
+TVRD.US,D,20221201,000000,424.44,431.64,416.52,430.56,5636.138886070719,0
+TVRD.US,D,20221202,000000,422.64,461.16,417.774,459.72,10853.63888346197,0
+TVRD.US,D,20221205,000000,457.2,460.8,444.78,449.64,11561.80554977482,0
+TVRD.US,D,20221206,000000,443.16,445.68,437.76,443.52,5368.333330649166,0
+TVRD.US,D,20221207,000000,441,451.44,440.64,447.48,7131.527774211847,0
+TVRD.US,D,20221208,000000,452.52,455.4,433.08,440.28,6459.111107881422,0
+TVRD.US,D,20221209,000000,436.32,439.92,402.84,404.64,9465.805550822752,0
+TVRD.US,D,20221212,000000,402.84,414,396.36,408.24,9388.666661972467,0
+TVRD.US,D,20221213,000000,425.52,427.32,409.68,416.16,12456.08332710539,0
+TVRD.US,D,20221214,000000,416.52,422.64,409.68,420.84,6600.833330032916,0
+TVRD.US,D,20221215,000000,413.28,413.64,396.72,402.12,10627.472216908585,0
+TVRD.US,D,20221216,000000,397.44,411.48,394.2,409.68,24223.722210110293,0
+TVRD.US,D,20221219,000000,412.56,412.56,399.603,404.64,8561.02777349723,0
+TVRD.US,D,20221220,000000,402.84,411.12,401.04,406.44,8172.638884802736,0
+TVRD.US,D,20221221,000000,405.72,412.92,404.64,406.8,7109.02777422343,0
+TVRD.US,D,20221222,000000,402.84,406.44,391.392,398.88,17261.36110248053,0
+TVRD.US,D,20221223,000000,397.44,403.2,367.2,370.8,12984.527771285548,0
+TVRD.US,D,20221227,000000,369,370.08,351,353.16,15485.749992257091,0
+TVRD.US,D,20221228,000000,352.08,367.02,342.72,363.96,10373.472217035653,0
+TVRD.US,D,20221229,000000,366.48,396.36,363.96,395.28,17307.638880235238,0
+TVRD.US,D,20221230,000000,392.76,396,380.16,386.64,11431.083327617891,0
+TVRD.US,D,20230103,000000,395.64,401.4,386.28,394.2,6651.638885563169,0
+TVRD.US,D,20230104,000000,396,413.64,393.48,411.84,7158.916663087108,0
+TVRD.US,D,20230105,000000,411.48,418.5,396,396.36,10063.444439412655,0
+TVRD.US,D,20230106,000000,401.04,402.48,381.96,384.84,16937.91665819787,0
+TVRD.US,D,20230109,000000,388.08,399.06,360.72,362.16,14465.80554832275,0
+TVRD.US,D,20230110,000000,358.56,372.6,353.16,365.4,18378.36110192183,0
+TVRD.US,D,20230111,000000,365.04,365.4,351,355.32,13043.833326811282,0
+TVRD.US,D,20230112,000000,354.24,381.96,345.96,379.44,13591.36110431553,0
+TVRD.US,D,20230113,000000,374.76,397.536,374.76,390.6,6469.9722189873355,0
+TVRD.US,D,20230117,000000,389.16,389.52,380.88,385.92,9998.777772778456,0
+TVRD.US,D,20230118,000000,387.36,410.76,385.92,393.12,9710.055550700661,0
+TVRD.US,D,20230119,000000,390.96,414.72,389.52,411.84,9213.333328726667,0
+TVRD.US,D,20230120,000000,414,426.6,408.96,424.8,9349.777773103022,0
+TVRD.US,D,20230123,000000,425.52,432.36,418.68,425.52,6357.499996821249,0
+TVRD.US,D,20230124,000000,423,426.6,413.352,421.2,5345.249997327474,0
+TVRD.US,D,20230125,000000,416.88,436.32,412.92,435.6,7561.305551774869,0
+TVRD.US,D,20230126,000000,437.04,442.8,430.2,441.72,8951.08332885789,0
+TVRD.US,D,20230127,000000,441,447.84,431.64,432,6599.583330033708,0
+TVRD.US,D,20230130,000000,426.6,432,397.44,398.88,9814.083328426257,0
+TVRD.US,D,20230131,000000,399.24,432.36,399.24,420.48,9717.6666618079,0
+TVRD.US,D,20230201,000000,420.12,431.64,416.802,426.96,5914.249997042907,0
+TVRD.US,D,20230202,000000,424.8,435.6,420.48,430.2,7299.194440794747,0
+TVRD.US,D,20230203,000000,425.16,449.64,425.16,441.36,10926.80555009232,0
+TVRD.US,D,20230206,000000,439.92,441,425.52,427.32,6247.249996876274,0
+TVRD.US,D,20230207,000000,424.44,431.64,420.48,429.84,5434.638886171536,0
+TVRD.US,D,20230208,000000,431.64,439.92,419.76,420.12,5582.805552764052,0
+TVRD.US,D,20230209,000000,419.76,430.92,408.42,408.96,9095.805551007752,0
+TVRD.US,D,20230210,000000,407.88,409.5,390.24,391.68,17129.27776921307,0
+TVRD.US,D,20230213,000000,392.4,403.2,386.28,401.04,16625.05554724316,0
+TVRD.US,D,20230214,000000,400.32,400.32,370.44,385.2,22161.333322252533,0
+TVRD.US,D,20230215,000000,383.4,390.96,367.92,372.96,16585.888880596078,0
+TVRD.US,D,20230216,000000,367.2,382.32,360.72,374.4,10186.444439351355,0
+TVRD.US,D,20230217,000000,378,389.517,372.96,387.36,10318.805550396119,0
+TVRD.US,D,20230221,000000,381.24,389.88,373.68,374.4,15731.972214356134,0
+TVRD.US,D,20230222,000000,375.84,378.9,366.48,373.32,9463.52777304598,0
+TVRD.US,D,20230223,000000,376.92,376.92,366.48,372.24,9354.30555087857,0
+TVRD.US,D,20230224,000000,366.12,373.32,359.64,361.08,11755.611105233438,0
+TVRD.US,D,20230227,000000,364.32,365.019,352.08,361.8,8184.333329241233,0
+TVRD.US,D,20230228,000000,361.44,368.28,360.36,365.76,8336.02777360973,0
+TVRD.US,D,20230301,000000,365.4,368.64,358.578,362.16,7211.36110750553,0
+TVRD.US,D,20230302,000000,360,360,350.82,352.8,8244.638884766535,0
+TVRD.US,D,20230303,000000,349.56,374.04,344.16,370.08,13455.416659939125,0
+TVRD.US,D,20230306,000000,370.08,370.08,354.96,360.72,19430.888879173577,0
+TVRD.US,D,20230307,000000,262.44,275.4,236.88,240.84,159718.80547569477,0
+TVRD.US,D,20230308,000000,222.84,242.64,219.96,230.76,61215.499969391785,0
+TVRD.US,D,20230309,000000,230.76,241.56,224.64,230.04,35806.9722043193,0
+TVRD.US,D,20230310,000000,230.04,234,215.28,218.16,28609.916652361673,0
+TVRD.US,D,20230313,000000,213.48,222.84,208.8,209.88,29549.638874114036,0
+TVRD.US,D,20230314,000000,218.16,218.16,201.6,207.72,23453.444432717653,0
+TVRD.US,D,20230315,000000,204.84,208.62,195.538,207.36,28878.944430005104,0
+TVRD.US,D,20230316,000000,204.12,211.32,198.36,208.08,14891.111103665555,0
+TVRD.US,D,20230317,000000,207,207.36,193.32,197.28,40203.02775767636,0
+TVRD.US,D,20230320,000000,198,198.9,188.64,190.8,22792.749988603726,0
+TVRD.US,D,20230321,000000,192.96,199.26,191.16,197.64,16103.305547504002,0
+TVRD.US,D,20230322,000000,198,198,186.12,186.48,13714.38888203156,0
+TVRD.US,D,20230323,000000,189,191.88,177.84,182.16,18780.444435054287,0
+TVRD.US,D,20230324,000000,180.36,183.24,174.6,177.12,13753.833326456283,0
+TVRD.US,D,20230327,000000,179.64,186.84,178.2,181.62,13708.41665981249,0
+TVRD.US,D,20230328,000000,181.44,184.32,176.4,177.84,11848.111105187187,0
+TVRD.US,D,20230329,000000,179.64,184.32,178.92,182.88,12474.222215985243,0
+TVRD.US,D,20230330,000000,183.24,187.2,171.72,176.04,18202.527768676413,0
+TVRD.US,D,20230331,000000,177.48,182.16,176.234,176.76,22895.888877441077,0
+TVRD.US,D,20230403,000000,176.04,181.26,173.52,177.84,22981.694432953496,0
+TVRD.US,D,20230404,000000,176.76,178.2,164.34,170.64,27325.249986337472,0
+TVRD.US,D,20230405,000000,169.92,178.56,168.21,169.56,16819.194436034744,0
+TVRD.US,D,20230406,000000,169.56,171,165.06,166.32,13084.805549013186,0
+TVRD.US,D,20230410,000000,165.6,166.32,158.76,165.96,13602.638882087735,0
+TVRD.US,D,20230411,000000,160.56,165.96,158.4,160.56,14084.111104068921,0
+TVRD.US,D,20230412,000000,162.72,165.24,153,153.72,13045.111104588486,0
+TVRD.US,D,20230413,000000,154.44,165.96,154.26,164.52,16630.083325018324,0
+TVRD.US,D,20230414,000000,163.8,164.16,151.2,152.28,11625.555549742776,0
+TVRD.US,D,20230417,000000,153.36,160.92,152.1,159.48,33371.44442775952,0
+TVRD.US,D,20230418,000000,161.28,162.36,152.28,153.36,18004.16665766458,0
+TVRD.US,D,20230419,000000,151.92,154.08,150.12,151.2,11257.083327704959,0
+TVRD.US,D,20230420,000000,150.84,150.84,145.08,146.52,13505.722215469426,0
+TVRD.US,D,20230421,000000,147.24,151.92,145.08,147.6,15153.027770201363,0
+TVRD.US,D,20230424,000000,147.6,149.4,141.12,144,13658.916659837107,0
+TVRD.US,D,20230425,000000,142.56,149.22,140.4,141.48,14221.916659555807,0
+TVRD.US,D,20230426,000000,141.48,146.88,140.04,144,15363.361103429328,0
+TVRD.US,D,20230427,000000,144.36,149.04,143.64,145.8,9958.805550576119,0
+TVRD.US,D,20230428,000000,146.16,153.72,145.08,151.2,15413.24999229334,0
+TVRD.US,D,20230501,000000,151.2,153,149.76,152.28,6713.972218865269,0
+TVRD.US,D,20230502,000000,152.28,155.16,144.9,147.24,14654.916659339175,0
+TVRD.US,D,20230503,000000,147.96,154.26,146.808,151.56,10962.222216741111,0
+TVRD.US,D,20230504,000000,151.2,156.96,148.316,156.6,9927.305550591936,0
+TVRD.US,D,20230505,000000,158.4,159.12,154.26,158.04,8400.944440243906,0
+TVRD.US,D,20230508,000000,157.68,158.76,152.46,154.08,11301.305549904868,0
+TVRD.US,D,20230509,000000,153,155.52,149.58,150.48,10566.805550272318,0
+TVRD.US,D,20230510,000000,153.36,154.44,146.34,149.4,12727.27777141427,0
+TVRD.US,D,20230511,000000,149.4,149.4,144,145.08,10725.194439081813,0
+TVRD.US,D,20230512,000000,145.8,147.96,140.764,144,12891.472215776519,0
+TVRD.US,D,20230515,000000,145.44,149.94,143.64,149.4,24768.08332094919,0
+TVRD.US,D,20230516,000000,157.68,168.116,147.96,160.2,75321.63885122784,0
+TVRD.US,D,20230517,000000,160.56,161.28,150.12,151.02,26269.055542421094,0
+TVRD.US,D,20230518,000000,151.2,151.56,136.26,138.6,25043.305543034003,0
+TVRD.US,D,20230519,000000,140.4,141.48,133.2,136.44,25369.499987315383,0
+TVRD.US,D,20230522,000000,135.36,136.98,132.12,133.56,18502.861101859715,0
+TVRD.US,D,20230523,000000,133.56,137.902,132.48,133.2,14582.416659375425,0
+TVRD.US,D,20230524,000000,132.84,132.84,126.18,126.36,16997.55554705691,0
+TVRD.US,D,20230525,000000,126,127.44,116.978,118.08,22666.555544222345,0
+TVRD.US,D,20230526,000000,117.72,123.12,116.64,122.4,17172.638880302737,0
+TVRD.US,D,20230530,000000,125.28,125.28,120.06,123.84,20847.583322909573,0
+TVRD.US,D,20230531,000000,123.12,124.2,114.12,114.48,54560.888861607236,0
+TVRD.US,D,20230601,000000,115.2,117.72,109.8,111.24,28100.222208171974,0
+TVRD.US,D,20230602,000000,112.68,116.64,107.64,111.24,45922.583310371076,0
+TVRD.US,D,20230605,000000,106.2,119.156,105.84,113.76,41435.833312616414,0
+TVRD.US,D,20230606,000000,112.68,120.24,111.96,119.16,28031.527763761846,0
+TVRD.US,D,20230607,000000,119.52,123.12,117,122.04,27730.083319468325,0
+TVRD.US,D,20230608,000000,121.68,121.68,117.36,117.36,30413.861095904278,0
+TVRD.US,D,20230609,000000,118.08,121.68,114.84,120.96,24952.999987523366,0
+TVRD.US,D,20230612,000000,121.32,127.8,117.54,122.4,29955.861096133078,0
+TVRD.US,D,20230613,000000,122.4,128.16,120.96,126.36,25735.722209354426,0
+TVRD.US,D,20230614,000000,126.36,127.08,119.88,120.96,41077.74997946222,0
+TVRD.US,D,20230615,000000,120.6,120.6,112.32,116.28,43149.694422868364,0
+TVRD.US,D,20230616,000000,117.36,118.98,113.76,115.2,280653.9998596746,0
+TVRD.US,D,20230620,000000,114.84,118.98,110.34,114.84,70536.72218695299,0
+TVRD.US,D,20230621,000000,113.76,118.98,108.36,117.36,37577.49998121225,0
+TVRD.US,D,20230622,000000,117.36,132.12,117,128.52,42772.77775639272,0
+TVRD.US,D,20230623,000000,126.36,127.8,120.96,125.28,46509.41664341239,0
+TVRD.US,D,20230626,000000,125.1,127.08,115.56,116.64,39816.194424535046,0
+TVRD.US,D,20230627,000000,122.4,160.2,120.42,124.92,423920.1942324746,0
+TVRD.US,D,20230628,000000,123.48,123.84,108.72,109.08,79648.05551573186,0
+TVRD.US,D,20230629,000000,109.8,109.8,99.72,102.6,89690.61106626427,0
+TVRD.US,D,20230630,000000,102.6,103.266,100.08,101.88,35053.47220469465,0
+TVRD.US,D,20230703,000000,102.24,105.84,100.08,104.4,29538.777763008453,0
+TVRD.US,D,20230705,000000,105.48,109.055,102.24,102.96,30724.77776241552,0
+TVRD.US,D,20230706,000000,102.24,102.24,92.52,93.24,40209.13886878575,0
+TVRD.US,D,20230707,000000,93.24,98.28,92.88,96.12,33648.52776095515,0
+TVRD.US,D,20230710,000000,95.76,99.72,93.96,96.12,26526.694431180997,0
+TVRD.US,D,20230711,000000,96.12,99.72,93.96,97.56,21095.833322785416,0
+TVRD.US,D,20230712,000000,99,100.98,97.56,100.08,21177.083322744955,0
+TVRD.US,D,20230713,000000,101.88,105.48,101.16,103.32,21208.527767173477,0
+TVRD.US,D,20230714,000000,103.68,104.04,98.28,102.96,37707.77775892255,0
+TVRD.US,D,20230717,000000,102.24,108.36,101.52,103.32,21331.86110044515,0
+TVRD.US,D,20230718,000000,102.96,112.5,102.928,110.16,25797.05554265696,0
+TVRD.US,D,20230719,000000,110.16,114.48,108.72,111.96,22374.41665547956,0
+TVRD.US,D,20230720,000000,111.6,112.32,101.88,105.12,20066.694434410998,0
+TVRD.US,D,20230721,000000,105.84,108.72,104.4,106.2,12226.52777166468,0
+TVRD.US,D,20230724,000000,105.48,108.9,102.863,104.04,10646.47221689902,0
+TVRD.US,D,20230725,000000,103.68,105.12,100.08,100.44,15760.388881008626,0
+TVRD.US,D,20230726,000000,100.44,105.84,99.72,105.84,16888.52776933348,0
+TVRD.US,D,20230727,000000,106.2,114.12,106.2,110.88,29441.111096390552,0
+TVRD.US,D,20230728,000000,113.4,118.422,113.04,117.72,19835.305545637802,0
+TVRD.US,D,20230731,000000,118.08,124.2,117.36,119.88,33870.58331639961,0
+TVRD.US,D,20230801,000000,119.16,120.24,111.24,113.04,29424.24998528791,0
+TVRD.US,D,20230802,000000,113.76,113.76,108,111.24,11029.49999448538,0
+TVRD.US,D,20230803,000000,110.52,116.64,109.8,114.84,14528.194437180515,0
+TVRD.US,D,20230804,000000,115.2,117.18,112.32,112.68,8638.69444012513,0
+TVRD.US,D,20230807,000000,111.6,111.6,104.76,106.2,16850.777769352255,0
+TVRD.US,D,20230808,000000,105.48,110.88,102.24,105.84,45890.36108816429,0
+TVRD.US,D,20230809,000000,104.76,109.44,102.24,108.72,16988.194435950514,0
+TVRD.US,D,20230810,000000,109.44,117.637,107.28,111.24,13153.138882312353,0
+TVRD.US,D,20230811,000000,110.16,111.15,107.64,110.52,8824.02777336593,0
+TVRD.US,D,20230814,000000,110.16,110.16,106.2,108,13210.499993394615,0
+TVRD.US,D,20230815,000000,108,108.9,106.56,108,15273.416659029992,0
+TVRD.US,D,20230816,000000,108,108.54,105.3,105.48,13987.27777078427,0
+TVRD.US,D,20230817,000000,106.2,110.16,104.76,108.36,16196.277769679706,0
+TVRD.US,D,20230818,000000,106.2,109.26,104.4,107.28,14709.611103756371,0
+TVRD.US,D,20230821,000000,107.28,110.16,106.2,108.72,11872.999994063366,0
+TVRD.US,D,20230822,000000,109.08,109.44,106.236,106.92,10869.055550121095,0
+TVRD.US,D,20230823,000000,106.56,109.44,106.56,108.36,8349.527773603048,0
+TVRD.US,D,20230824,000000,109.08,109.08,102.6,102.6,12690.111104765987,0
+TVRD.US,D,20230825,000000,103.32,103.792,97.74,100.08,8652.611106784738,0
+TVRD.US,D,20230828,000000,100.08,102.96,100.08,101.16,8862.16666223545,0
+TVRD.US,D,20230829,000000,100.8,103.414,100.08,101.16,7576.083329545391,0
+TVRD.US,D,20230830,000000,100.44,102.6,97.92,98.28,6339.249996830408,0
+TVRD.US,D,20230831,000000,98.28,99.9936,92.16,92.52,17257.249991371275,0
+TVRD.US,D,20230901,000000,93.6,95.76,84.96,86.4,43469.08331159975,0
+TVRD.US,D,20230905,000000,87.12,88.56,75.96,77.76,41428.638868173795,0
+TVRD.US,D,20230906,000000,77.76,81,76.32,77.76,22405.194433241813,0
+TVRD.US,D,20230907,000000,76.68,77.04,69.9768,71.28,31436.05553983739,0
+TVRD.US,D,20230908,000000,72,72,67.68,69.12,22141.805544484818,0
+TVRD.US,D,20230911,000000,69.12,70.92,65.52,65.88,18493.333324086667,0
+TVRD.US,D,20230912,000000,65.88,65.916,61.56,61.92,29685.027762935162,0
+TVRD.US,D,20230913,000000,61.92,68.04,61.2,65.52,30161.277762697202,0
+TVRD.US,D,20230914,000000,67.32,75.06,66.24,74.52,39608.66664686246,0
+TVRD.US,D,20230915,000000,74.52,89.28,74.16,84.24,80746.3610707387,0
+TVRD.US,D,20230918,000000,82.8,83.16,67.68,67.68,36085.22220417814,0
+TVRD.US,D,20230919,000000,67.68,71.28,66.6,69.84,11414.861105403848,0
+TVRD.US,D,20230920,000000,69.12,69.12,62.28,64.44,14758.722214842794,0
+TVRD.US,D,20230921,000000,63.36,64.8,61.56,61.92,14950.722214746927,0
+TVRD.US,D,20230922,000000,61.92,62.28,59.76,60.12,15600.91665886624,0
+TVRD.US,D,20230925,000000,61.2,63.72,57.96,61.56,25545.58332056044,0
+TVRD.US,D,20230926,000000,60.48,67.32,60.48,64.44,15001.055548054894,0
+TVRD.US,D,20230927,000000,64.44,66.96,59.04,60.48,20229.055545441093,0
+TVRD.US,D,20230928,000000,60.84,61.2,57.24,60.84,12880.86110467058,0
+TVRD.US,D,20230929,000000,60.84,62.64,60.12,60.48,11647.388883065261,0
+TVRD.US,D,20231002,000000,59.76,60.3,57.96,59.04,10629.861105796346,0
+TVRD.US,D,20231003,000000,59.04,59.4,56.88,58.32,13171.333326747532,0
+TVRD.US,D,20231004,000000,56.88,57.24,50.4,51.84,22107.11110005762,0
+TVRD.US,D,20231005,000000,51.12,54,50.94,53.28,11965.833327350416,0
+TVRD.US,D,20231006,000000,53.28,54,50.4,53.28,10248.80555043112,0
+TVRD.US,D,20231009,000000,52.92,53.1432,48.96,51.84,12639.916660346675,0
+TVRD.US,D,20231010,000000,51.84,59.76,51.12,59.4,14107.944437390539,0
+TVRD.US,D,20231011,000000,59.04,60.48,53.28,53.46,9710.527772922613,0
+TVRD.US,D,20231012,000000,54.36,54.36,50.04,50.58,6787.166663272949,0
+TVRD.US,D,20231013,000000,50.4,51.84,48.96,51.12,6967.527774293914,0
+TVRD.US,D,20231016,000000,51.48,55.08,49.68,54.36,8394.944440246838,0
+TVRD.US,D,20231017,000000,54.36,59.4,52.92,57.24,14125.74999293709,0
+TVRD.US,D,20231018,000000,57.96,57.96,50.4,50.76,12264.583327201208,0
+TVRD.US,D,20231019,000000,50.04,50.6448,48.6,49.14,10205.555550452778,0
+TVRD.US,D,20231020,000000,49.32,49.32,45.72,46.44,17138.722213652793,0
+TVRD.US,D,20231023,000000,46.8,46.8,43.9956,44.28,12341.111104940554,0
+TVRD.US,D,20231024,000000,44.64,48.24,44.28,46.08,11289.972216577335,0
+TVRD.US,D,20231025,000000,46.08,46.08,43.2,44.28,5621.444441633855,0
+TVRD.US,D,20231026,000000,44.28,45.18,40.68,41.4,12830.833326917915,0
+TVRD.US,D,20231027,000000,40.68,41.04,37.08,38.16,16106.916658613307,0
+TVRD.US,D,20231030,000000,39.6,44.28,39.24,42.12,17731.999991134133,0
+TVRD.US,D,20231031,000000,41.4,46.98,40.6728,46.44,11317.388883230262,0
+TVRD.US,D,20231101,000000,46.8,46.8,42.12,43.56,10500.722216971928,0
+TVRD.US,D,20231102,000000,43.92,46.8,41.04,42.84,12857.944438015538,0
+TVRD.US,D,20231103,000000,43.2,49.32,42.4368,48.6,12961.861104630145,0
+TVRD.US,D,20231106,000000,50.04,50.4,46.8,47.88,9962.194439463447,0
+TVRD.US,D,20231107,000000,47.16,47.52,43.92,44.64,10911.749994544158,0
+TVRD.US,D,20231108,000000,45.36,45.36,41.76,42.84,5727.277774914272,0
+TVRD.US,D,20231109,000000,44.28,44.28,39.6,39.96,9274.944439806839,0
+TVRD.US,D,20231110,000000,40.68,41.04,37.8,37.8,19602.249990198772,0
+TVRD.US,D,20231113,000000,39.96,43.56,37.8,42.48,16210.444436339287,0
+TVRD.US,D,20231114,000000,42.12,42.12,36.72,39.42,26964.02776429593,0
+TVRD.US,D,20231115,000000,39.6,42.84,38.52,40.32,16798.499991600816,0
+TVRD.US,D,20231116,000000,41.4,41.76,37.44,39.24,13056.861104582646,0
+TVRD.US,D,20231117,000000,39.96,41.04,38.88,39.6,9829.83332841835,0
+TVRD.US,D,20231120,000000,39.6,40.32,37.8,38.16,8883.36110666933,0
+TVRD.US,D,20231121,000000,38.16,38.52,36.36,36.36,12864.861104678512,0
+TVRD.US,D,20231122,000000,37.44,37.8,33.8472,34.6428,18134.83332426585,0
+TVRD.US,D,20231124,000000,36,36.36,32.4,35.3376,14840.805548135253,0
+TVRD.US,D,20231127,000000,35.0352,35.3376,32.4,33.5304,18116.444435386355,0
+TVRD.US,D,20231128,000000,34.56,35.4996,32.5836,35.1756,7443.083329611692,0
+TVRD.US,D,20231129,000000,35.73,36.72,34.2,34.506,13767.944437560538,0
+TVRD.US,D,20231130,000000,36.36,36.36,33.48,34.8084,11599.472216422386,0
+TVRD.US,D,20231201,000000,34.56,39.564,33.4836,38.16,16418.416658457492,0
+TVRD.US,D,20231204,000000,37.08,38.52,36,36.72,13774.055548668593,0
+TVRD.US,D,20231205,000000,36.72,38.52,36.72,37.8,8344.166662494583,0
+TVRD.US,D,20231206,000000,38.16,41.76,37.6236,40.68,13773.666659779967,0
+TVRD.US,D,20231207,000000,39.6,44.28,38.88,43.2,15392.194436748445,0
+TVRD.US,D,20231208,000000,42.84,47.16,42.84,45,18273.972213085268,0
+TVRD.US,D,20231211,000000,45,45,40.32,41.58,17095.944435896407,0
+TVRD.US,D,20231212,000000,42.84,43.56,40.32,43.38,18024.88887987651,0
+TVRD.US,D,20231213,000000,43.92,43.92,39.6,43.2,18666.30554622237,0
+TVRD.US,D,20231214,000000,42.84,46.278,42.12,43.56,31261.52776214718,0
+TVRD.US,D,20231215,000000,44.64,47.16,43.56,44.28,35228.61109349714,0
+TVRD.US,D,20231218,000000,42.12,42.12,20.4588,22.6476,179450.0832436083,0
+TVRD.US,D,20231219,000000,22.68,24.6078,21.6,22.3596,62258.49996887081,0
+TVRD.US,D,20231220,000000,22.356,23.7384,20.88,21.8412,38108.86109205578,0
+TVRD.US,D,20231221,000000,22.5396,22.5396,21.24,21.4416,26915.499986542116,0
+TVRD.US,D,20231222,000000,21.6,24.516,21.24,24.0732,51667.74997416655,0
+TVRD.US,D,20231226,000000,23.5332,25.2,23.436,24.8508,22871.611099675174,0
+TVRD.US,D,20231227,000000,24.9588,25.1532,22.32,23.7672,23928.22221025818,0
+TVRD.US,D,20231228,000000,23.634,28.6452,23.634,27.6192,63705.49996814611,0
+TVRD.US,D,20231229,000000,27.324,28.8,25.6396,26.748,39249.49998037505,0
+TVRD.US,D,20240102,000000,26.676,29.466,26.136,27.2268,25632.416653850425,0
+TVRD.US,D,20240103,000000,28.9512,28.9512,24.1236,24.5484,27100.47220867195,0
+TVRD.US,D,20240104,000000,24.4836,25.4088,23.04,23.9328,16529.361102846397,0
+TVRD.US,D,20240105,000000,23.76,23.7672,21.96,22.0824,25496.777765029317,0
+TVRD.US,D,20240108,000000,22.3092,24.4548,22.032,24.4512,19766.66665678333,0
+TVRD.US,D,20240109,000000,24.12,24.6924,22.752,23.4792,12532.944438178038,0
+TVRD.US,D,20240110,000000,23.9256,24.84,21.8592,22.2408,14682.583325992075,0
+TVRD.US,D,20240111,000000,22.32,23.1516,21.042,21.6,16565.222213939476,0
+TVRD.US,D,20240112,000000,21.6,22.5828,20.16,20.5236,22324.77776661552,0
+TVRD.US,D,20240116,000000,21.5532,21.6,18.36,19.296,28065.36109707846,0
+TVRD.US,D,20240117,000000,19.8036,20.52,18.756,19.2888,18234.916657549173,0
+TVRD.US,D,20240118,000000,19.44,20.25,18.468,19.5768,16656.444436116355,0
+TVRD.US,D,20240119,000000,20.2464,20.52,19.008,20.34,9622.11110630012,0
+TVRD.US,D,20240122,000000,20.7144,21.6072,19.4832,20.1132,18010.499990994616,0
+TVRD.US,D,20240123,000000,20.7648,21.0564,19.368,20.52,14185.138881796485,0
+TVRD.US,D,20240124,000000,20.52,21.222,18.72,19.1448,15763.944436562606,0
+TVRD.US,D,20240125,000000,20.088,20.3904,18,20.3256,17861.80554662482,0
+TVRD.US,D,20240126,000000,20.412,20.7972,18.81,20.754,14742.249992628773,0
+TVRD.US,D,20240129,000000,21.24,22.23,20.052,21.96,25864.499987067884,0
+TVRD.US,D,20240130,000000,21.6,21.8734,20.16,20.52,12643.41666034499,0
+TVRD.US,D,20240131,000000,20.52,21.51,19.8,20.3616,12698.166660317514,0
+TVRD.US,D,20240201,000000,19.8756,20.934,19.116,20.1924,8551.527773502181,0
+TVRD.US,D,20240202,000000,19.7964,21.24,19.696,20.6676,9111.833328777482,0
+TVRD.US,D,20240205,000000,20.52,21.24,19.692,20.9232,13629.638882074036,0
+TVRD.US,D,20240206,000000,20.88,21.6,20.52,20.7684,7160.222218641977,0
+TVRD.US,D,20240207,000000,21.1824,21.6,19.08,19.1628,15787.05554766196,0
+TVRD.US,D,20240208,000000,18.972,19.8828,18.54,18.7236,19983.63887889697,0
+TVRD.US,D,20240209,000000,18.7992,20.6928,18.72,20.3688,12868.888882454443,0
+TVRD.US,D,20240212,000000,20.052,21.6,20.052,20.988,12319.583327173708,0
+TVRD.US,D,20240213,000000,20.916,21.24,18.72,19.1952,18437.416657447924,0
+TVRD.US,D,20240214,000000,19.08,20.52,19.08,20.3436,8310.138884733986,0
+TVRD.US,D,20240215,000000,20.5056,22.2264,20.3472,21.4308,18323.499990838314,0
+TVRD.US,D,20240216,000000,21.6252,23.04,20.1708,22.5432,14960.194436964313,0
+TVRD.US,D,20240220,000000,22.68,25.2,22.32,23.1228,16901.277769327204,0
+TVRD.US,D,20240221,000000,24.2028,24.84,21.96,24.3432,10620.694439134264,0
+TVRD.US,D,20240222,000000,25.2,28.8,24.48,28.7568,33973.749983012625,0
+TVRD.US,D,20240223,000000,29.52,40.68,29.52,32.6556,119809.08327342907,0
+TVRD.US,D,20240226,000000,34.488,36.36,28.8,28.8396,50797.52775238024,0
+TVRD.US,D,20240227,000000,29.8764,34.3404,29.52,34.038,22066.194433411376,0
+TVRD.US,D,20240228,000000,35.64,36,30.7368,32.04,23134.638877321533,0
+TVRD.US,D,20240229,000000,32.04,33.8823,29.16,30.6072,23468.555543821145,0
+TVRD.US,D,20240301,000000,30.3084,34.56,29.4336,34.2,28042.27776375677,0
+TVRD.US,D,20240304,000000,36,41.4,34.956,35.9928,63815.805523648414,0
+TVRD.US,D,20240305,000000,31.824,33.858,29.7,32.76,34343.08331616235,0
+TVRD.US,D,20240306,000000,32.04,36,32.04,35.6436,16389.749991805023,0
+TVRD.US,D,20240307,000000,36.36,38.52,35.6436,37.8,17317.83332467455,0
+TVRD.US,D,20240308,000000,38.88,39.6,34.56,35.3304,25849.888875964007,0
+TVRD.US,D,20240311,000000,35.3304,36.36,32.796,34.1964,24841.88887646781,0
+TVRD.US,D,20240312,000000,34.128,34.128,30.6396,31.68,18922.972212760702,0
+TVRD.US,D,20240313,000000,31.32,33.1092,30.6423,31.3272,11515.083327575825,0
+TVRD.US,D,20240314,000000,31.32,32.6052,26.4564,28.314,28879.499985560386,0
+TVRD.US,D,20240315,000000,28.026,31.9356,27.432,31.6116,20706.055545202395,0
+TVRD.US,D,20240318,000000,31.3668,33.4692,28.8216,32.6664,10440.222217001978,0
+TVRD.US,D,20240319,000000,32.76,34.2,29.52,32.04,9244.83332871085,0
+TVRD.US,D,20240320,000000,31.32,34.2,29.88,32.5008,14021.916659655806,0
+TVRD.US,D,20240321,000000,32.4,33.84,31.68,32.0976,6113.888885831944,0
+TVRD.US,D,20240322,000000,32.4,33.8364,31.518,31.7988,5688.972219377769,0
+TVRD.US,D,20240325,000000,30.8448,33.0804,29.16,29.5164,13075.361104573463,0
+TVRD.US,D,20240326,000000,30.168,30.168,26.028,26.2872,19773.08332344669,0
+TVRD.US,D,20240327,000000,27.72,31.5516,27.0036,31.284,15816.24999209204,0
+TVRD.US,D,20240328,000000,30.708,34.56,30.6,32.76,17702.194435593447,0
+TVRD.US,D,20240401,000000,32.8104,33.8472,30.96,32.76,9137.861106542212,0
+TVRD.US,D,20240402,000000,32.5908,33.444,32.04,33.102,7511.333329577534,0
+TVRD.US,D,20240403,000000,33.84,34.164,31.6008,32.6664,8848.666662242465,0
+TVRD.US,D,20240404,000000,33.0264,34.02,29.16,29.7288,13099.6666601167,0
+TVRD.US,D,20240405,000000,29.7288,32.202,29.232,31.482,12594.722215924861,0
+TVRD.US,D,20240408,000000,30.636,31.68,26.478,29.916,16085.805547512751,0
+TVRD.US,D,20240409,000000,30.7296,30.9312,29.52,29.952,7569.083329548758,0
+TVRD.US,D,20240410,000000,29.7,29.7468,28.9548,29.232,9928.638883924468,0
+TVRD.US,D,20240411,000000,28.854,29.8404,28.854,29.1816,5957.805552576552,0
+TVRD.US,D,20240412,000000,29.16,29.88,27.2664,27.5076,8509.222217967745,0
+TVRD.US,D,20240415,000000,27.54,28.2204,25.2,25.56,12225.194438331811,0
+TVRD.US,D,20240416,000000,25.56,25.83,22.7196,25.524,16752.194436068447,0
+TVRD.US,D,20240417,000000,25.524,26.9316,25.2,26.3484,5129.111108546422,0
+TVRD.US,D,20240418,000000,26.28,26.4996,24.48,24.84,10087.305550511936,0
+TVRD.US,D,20240419,000000,24.66,25.0488,23.4,24.2964,9745.083328460825,0
+TVRD.US,D,20240422,000000,23.76,26.6184,23.4,26.2944,9615.86110630308,0
+TVRD.US,D,20240423,000000,25.8732,26.28,25.2,25.4556,5053.333330806667,0
+TVRD.US,D,20240424,000000,25.794,25.92,23.8068,24.1776,6039.72221920236,0
+TVRD.US,D,20240425,000000,23.796,25.8048,23.04,25.2,8863.527773345979,0
+TVRD.US,D,20240426,000000,24.84,26.1504,24.48,24.6348,4700.944442093905,0
+TVRD.US,D,20240429,000000,24.516,27.6084,24.516,27.198,14067.361104077596,0
+TVRD.US,D,20240430,000000,26.856,28.35,25.956,27.0684,5337.527775108913,0
+TVRD.US,D,20240501,000000,27.2124,27.972,26.01,27.3096,5290.055552910661,0
+TVRD.US,D,20240502,000000,27.162,28.44,26.6758,27.7992,5360.138886208985,0
+TVRD.US,D,20240503,000000,28.6884,28.6884,27.2556,28.0152,4420.138886678986,0
+TVRD.US,D,20240506,000000,28.2456,29.934,27.7204,28.44,9868.416661732492,0
+TVRD.US,D,20240507,000000,29.1276,29.43,27.1476,28.5192,5091.5555530098445,0
+TVRD.US,D,20240508,000000,28.44,28.8,25.56,26.3916,7214.777774170522,0
+TVRD.US,D,20240509,000000,26.1432,28.044,26.1,27.3636,3522.083331572458,0
+TVRD.US,D,20240510,000000,27.27,27.9,25.6392,25.7616,5408.916663962108,0
+TVRD.US,D,20240513,000000,26.8956,27.8784,25.92,27.0108,10293.194439298013,0
+TVRD.US,D,20240514,000000,26.82,27.414,25.236,26.0496,8280.444440304289,0
+TVRD.US,D,20240515,000000,26.0496,28.44,25.2468,27.3564,13970.749993014591,0
+TVRD.US,D,20240516,000000,26.5356,31.32,26.118,28.9872,13721.833326472482,0
+TVRD.US,D,20240517,000000,28.8,28.8,27,27.0036,7029.583329818708,0
+TVRD.US,D,20240520,000000,28.08,29.9826,27,27.0036,9003.194439943014,0
+TVRD.US,D,20240521,000000,27,27.6804,27,27.1368,5728.444441580155,0
+TVRD.US,D,20240522,000000,27.36,29.1384,27,27.72,7085.2499964574745,0
+TVRD.US,D,20240523,000000,27.1116,28.2888,24.66,26.4168,12221.88888277781,0
+TVRD.US,D,20240524,000000,26.586,27.4752,24.1488,24.1632,9627.972217408202,0
+TVRD.US,D,20240528,000000,24.822,24.9696,23.04,24.1884,13863.333326401667,0
+TVRD.US,D,20240529,000000,24.3504,24.7068,22.032,22.2084,8444.361106888897,0
+TVRD.US,D,20240530,000000,22.32,22.7664,20.556,21.5244,13413.69443773763,0
+TVRD.US,D,20240531,000000,21.96,23.85,21.69,23.3784,8352.611106934737,0
+TVRD.US,D,20240603,000000,24.8472,26.28,22.32,24.4836,17190.999991404566,0
+TVRD.US,D,20240604,000000,24.1056,26.28,23.04,23.8968,11546.805549782319,0
+TVRD.US,D,20240605,000000,23.8968,25.38,23.8968,25.0236,7945.86110713808,0
+TVRD.US,D,20240606,000000,24.8004,24.8328,22.716,23.1156,6326.916663503308,0
+TVRD.US,D,20240607,000000,23.364,24.39,21.816,22.4712,7525.388885126127,0
+TVRD.US,D,20240610,000000,22.5612,24.39,22.5612,24.2208,6999.361107611397,0
+TVRD.US,D,20240611,000000,23.0796,24.12,22.7268,23.8644,6048.777774753456,0
+TVRD.US,D,20240612,000000,23.436,25.9128,23.4,24.462,13672.666659830398,0
+TVRD.US,D,20240613,000000,17.8632,18,15.12,15.9696,89689.80551071103,0
+TVRD.US,D,20240614,000000,16.2,16.4484,12.24,12.6,59483.833303591615,0
+TVRD.US,D,20240617,000000,12.8412,12.9636,8.64,9.1656,117838.66660774613,0
+TVRD.US,D,20240618,000000,9.36,10.0188,8.64,8.7336,38398.41664746682,0
+TVRD.US,D,20240620,000000,9.36,9.7092,8.64,8.8776,20504.749989747525,0
+TVRD.US,D,20240621,000000,9.432,11.8368,9.2664,9.972,82955.08329185449,0
+TVRD.US,D,20240624,000000,10.0332,12.564,9.99,12.2364,66697.11107776362,0
+TVRD.US,D,20240625,000000,11.88,12.24,11.3436,11.9232,23540.416654896624,0
+TVRD.US,D,20240626,000000,12.24,13.2804,10.44,10.44,24124.083321271257,0
+TVRD.US,D,20240627,000000,10.8036,11.5128,9.7776,10.962,22118.583322274142,0
+TVRD.US,D,20240628,000000,10.26,11.16,9.288,9.288,172713.91658030858,0
+TVRD.US,D,20240701,000000,9.792,10.224,9.396,9.468,26979.194430954743,0
+TVRD.US,D,20240702,000000,9.846,10.4724,9.5436,10.0044,18830.722212806926,0
+TVRD.US,D,20240703,000000,9.756,10.44,9.648,9.792,7190.444440849288,0
+TVRD.US,D,20240705,000000,10.008,10.4364,9.7956,10.2528,10931.499994534182,0
+TVRD.US,D,20240708,000000,10.44,11.0844,10.116,10.26,25874.166653729582,0
+TVRD.US,D,20240709,000000,10.2564,10.764,9.792,10.2744,17569.222213437744,0
+TVRD.US,D,20240710,000000,10.2492,10.62,10.044,10.296,14042.361104090096,0
+TVRD.US,D,20240711,000000,11.16,14.76,11.1492,13.176,217893.63877994064,0
+TVRD.US,D,20240712,000000,12.96,13.6728,11.9988,12.7008,30410.36109590596,0
+TVRD.US,D,20240715,000000,12.6,12.888,11.9376,12.06,32516.63887263067,0
+TVRD.US,D,20240716,000000,12.4452,13.5144,12.0888,13.32,27161.388875308192,0
+TVRD.US,D,20240717,000000,12.96,14.0328,12.24,12.276,28307.11109695762,0
+TVRD.US,D,20240718,000000,12.2724,12.852,11.6496,12.492,25699.638876039036,0
+TVRD.US,D,20240719,000000,12.6,12.7764,12.168,12.402,9371.999995314132,0
+TVRD.US,D,20240722,000000,12.204,13.4599,11.916,13.2624,16331.13888072322,0
+TVRD.US,D,20240723,000000,12.8628,13.626,12.7296,13.6224,13420.472215511953,0
+TVRD.US,D,20240724,000000,13.5,13.7484,12.9996,13.2408,5045.499997477116,0
+TVRD.US,D,20240725,000000,12.708,13.6764,12.672,13.1436,2536.49999873175,0
+TVRD.US,D,20240726,000000,13.4028,14.2168,13.176,13.4064,14267.027770644296,0
+TVRD.US,D,20240729,000000,13.68,13.68,12.3516,12.96,12673.833326996282,0
+TVRD.US,D,20240730,000000,12.96,12.96,12.2472,12.8484,9981.63888389817,0
+TVRD.US,D,20240731,000000,12.8808,12.9564,12.42,12.5316,19889.361101166396,0
+TVRD.US,D,20240801,000000,12.6,12.96,11.988,12.7728,14126.916659603308,0
+TVRD.US,D,20240802,000000,12.4056,12.8628,11.88,12.456,11218.194438835513,0
+TVRD.US,D,20240805,000000,11.52,12.6,11.16,12.456,7478.999996260433,0
+TVRD.US,D,20240806,000000,12.4236,13.122,11.88,13.0212,8241.499995879183,0
+TVRD.US,D,20240807,000000,12.96,12.96,12.24,12.348,9407.333328629598,0
+TVRD.US,D,20240808,000000,12.8196,12.96,12.42,12.636,4330.694442279263,0
+TVRD.US,D,20240809,000000,12.96,13.2624,12.1176,12.5352,3098.86110956168,0
+TVRD.US,D,20240812,000000,12.06,12.78,11.988,12.132,4439.611108891372,0
+TVRD.US,D,20240813,000000,12.168,12.3228,11.7504,12.168,3087.1111095675556,0
+TVRD.US,D,20240814,000000,11.88,12.168,11.286,11.8296,13267.388882255262,0
+TVRD.US,D,20240815,000000,11.916,12.24,11.592,11.7,5445.777775054755,0
+TVRD.US,D,20240816,000000,11.7,12.42,11.628,12.0528,2208.777776673389,0
+TVRD.US,D,20240819,000000,12.0168,12.24,11.6532,11.6532,9761.305550674868,0
+TVRD.US,D,20240820,000000,11.6316,12.42,11.6316,12.1968,7946.722218248994,0
+TVRD.US,D,20240821,000000,12.1968,12.708,11.9088,12.2832,7157.277774199271,0
+TVRD.US,D,20240822,000000,12.42,12.6036,11.8908,12.3624,9831.916661750807,0
+TVRD.US,D,20240823,000000,12.24,12.5604,11.8872,12.528,5605.027774975164,0
+TVRD.US,D,20240826,000000,12.9168,13.392,12.06,13.3128,40391.52775758084,0
+TVRD.US,D,20240827,000000,13.32,13.3308,12.7368,12.9276,7084.9999964575,0
+TVRD.US,D,20240828,000000,12.96,13.0941,12.2832,12.798,3590.916664871241,0
+TVRD.US,D,20240829,000000,12.636,12.9132,12.24,12.654,3184.8333317409165,0
+TVRD.US,D,20240830,000000,12.672,12.96,12.366,12.96,5400.499997299617,0
+TVRD.US,D,20240903,000000,12.24,12.96,11.52,11.916,10136.19443937638,0
+TVRD.US,D,20240904,000000,11.952,12.3876,11.5956,11.5956,2247.6388877650693,0
+TVRD.US,D,20240905,000000,11.7036,12.024,11.322,11.556,3648.86110928678,0
+TVRD.US,D,20240906,000000,11.5056,11.772,11.2572,11.5956,3505.6388871361028,0
+TVRD.US,D,20240909,000000,11.3976,11.7936,10.9368,11.16,18831.30554613987,0
+TVRD.US,D,20240910,000000,11.3148,11.5164,10.0836,10.116,35992.138870894116,0
+TVRD.US,D,20240911,000000,10.1592,10.728,9.72,10.566,8195.638884791102,0
+TVRD.US,D,20240912,000000,10.08,10.6344,9.72,9.7272,12478.277771538505,0
+TVRD.US,D,20240913,000000,9.9828,10.1124,9.3996,9.45,16324.194436282245,0
+TVRD.US,D,20240916,000000,9.45,9.828,9,9.6588,19822.16665675545,0
+TVRD.US,D,20240917,000000,9.9504,9.9504,9.3312,9.6156,5904.611108158872,0
+TVRD.US,D,20240918,000000,9.72,10.908,9.72,10.296,14094.9999929525,0
+TVRD.US,D,20240919,000000,10.44,11.2104,10.188,11.1132,7802.611107209738,0
+TVRD.US,D,20240920,000000,10.7784,11.448,10.4436,10.872,20428.833323118783,0
+TVRD.US,D,20240923,000000,11.16,11.3328,10.512,10.836,4463.888886656944,0
+TVRD.US,D,20240924,000000,10.8,11.16,9.8964,10.0692,8065.027773745163,0
+TVRD.US,D,20240925,000000,9.972,10.7964,9.7956,9.9936,4912.999997543367,0
+TVRD.US,D,20240926,000000,9.9936,10.62,9.8316,10.3644,4831.361108695531,0
+TVRD.US,D,20240927,000000,10.3644,11.34,9.9648,10.98,17926.083324370393,0
+TVRD.US,D,20240930,000000,10.98,11.34,10.8,11.088,5279.222219582744,0
+TVRD.US,D,20241001,000000,11.1924,11.3364,10.08,10.332,6897.416663217925,0
+TVRD.US,D,20241002,000000,10.44,10.7928,10.1988,10.4364,3839.166664747083,0
+TVRD.US,D,20241003,000000,10.116,10.4364,9.792,9.936,5521.055552794894,0
+TVRD.US,D,20241004,000000,9.936,10.0764,9.252,9.9216,18301.61110196017,0
+TVRD.US,D,20241007,000000,9.72,10.0764,9.36,9.5832,3252.722220595861,0
+TVRD.US,D,20241008,000000,9.054,9.6948,9.0396,9.2196,9404.83332863085,0
+TVRD.US,D,20241009,000000,9,9.3564,9,9.3492,3570.8888871035774,0
+TVRD.US,D,20241010,000000,9.3492,9.3492,8.82,9.1332,5779.1388859994195,0
+TVRD.US,D,20241011,000000,9.1332,9.504,8.91,9.0216,9896.222217274044,0
+TVRD.US,D,20241014,000000,9,9.504,8.8272,9.2196,6998.416663167491,0
+TVRD.US,D,20241015,000000,9,9.36,9,9.18,5043.5277752559805,0
+TVRD.US,D,20241016,000000,9.18,9.54,9.0324,9.54,9376.027773089729,0
+TVRD.US,D,20241017,000000,9.36,9.684,9.072,9.6048,5591.222219426545,0
+TVRD.US,D,20241018,000000,9.36,9.864,9.324,9.5436,6996.638885390668,0
+TVRD.US,D,20241021,000000,9.5436,9.72,9.4716,9.5616,2978.249998510875,0
+TVRD.US,D,20241022,000000,9.5616,9.8172,9.3996,9.684,5059.194441914747,0
+TVRD.US,D,20241023,000000,9.648,9.89997,9.36,9.576,4019.583331323708,0
+TVRD.US,D,20241024,000000,9.576,9.576,9.0288,9.1548,7831.722218306494,0
+TVRD.US,D,20241025,000000,9.1548,9.8064,9.05403,9.648,11704.72221636986,0
+TVRD.US,D,20241028,000000,9.54,10.008,9.54,9.72,6241.722219101494,0
+TVRD.US,D,20241029,000000,9.72,10.368,9.396,9.6084,19774.16665677958,0
+TVRD.US,D,20241030,000000,9.4392,11.07,9.36,10.404,71294.16663102058,0
+TVRD.US,D,20241031,000000,10.476,11.5164,10.1556,11.1744,51391.49997430418,0
+TVRD.US,D,20241101,000000,11.16,11.304,10.4616,10.692,7837.083329414958,0
+TVRD.US,D,20241104,000000,10.44,10.7856,10.1628,10.5048,8025.8611070980805,0
+TVRD.US,D,20241105,000000,10.44,10.9728,10.116,10.476,8103.916662614607,0
+TVRD.US,D,20241106,000000,10.6236,11.88,10.224,11.2068,40313.38886873199,0
+TVRD.US,D,20241107,000000,11.52,12.852,11.232,12.42,80337.99995982953,0
+TVRD.US,D,20241108,000000,12.672,13.266,11.7036,12.2364,42568.08331204986,0
+TVRD.US,D,20241111,000000,12.06,12.5964,11.4768,12.276,30779.527762388047,0
+TVRD.US,D,20241112,000000,12.3444,12.6,11.7036,12.276,20220.194434334313,0
+TVRD.US,D,20241113,000000,11.916,12.4164,11.664,11.6676,17825.6388799761,0
+TVRD.US,D,20241114,000000,11.52,12.0204,11.3436,11.7936,11297.694438795563,0
+TVRD.US,D,20241115,000000,11.5308,11.88,10.62,11.1996,15411.249992294539,0
+TVRD.US,D,20241118,000000,11.1996,11.484,10.4472,10.53,22179.472211132386,0
+TVRD.US,D,20241119,000000,10.44,11.628,10.008,10.8324,31271.277762142203,0
+TVRD.US,D,20241120,000000,10.8324,11.3472,10.8,10.98,5706.472219369019,0
+TVRD.US,D,20241121,000000,10.8684,11.34,10.8,11.16,4831.777775361822,0
+TVRD.US,D,20241122,000000,11.1096,11.376,10.1916,10.9836,14124.861104048847,0
+TVRD.US,D,20241125,000000,10.9404,11.4732,10.6272,10.9656,15214.972214614836,0
+TVRD.US,D,20241126,000000,10.9656,10.9656,10.2636,10.44,18191.666657570833,0
+TVRD.US,D,20241127,000000,10.26,10.728,10.26,10.3716,9015.27777327014,0
+TVRD.US,D,20241129,000000,10.296,11.016,10.296,10.944,3011.4999984942497,0
+TVRD.US,D,20241202,000000,10.8,11.16,10.26,10.4688,15969.6666586817,0
+TVRD.US,D,20241203,000000,10.26,10.4652,9.99,9.99,12599.13888258942,0
+TVRD.US,D,20241204,000000,10.404,10.404,9.4896,9.864,17285.47221357945,0
+TVRD.US,D,20241205,000000,9.72,9.95037,9.36,9.6948,5798.833330433783,0
+TVRD.US,D,20241206,000000,10.08,10.08,9.1836,9.576,15847.944436520536,0
+TVRD.US,D,20241209,000000,9.288,10.8,9.288,10.512,28141.66665259583,0
+TVRD.US,D,20241210,000000,10.476,10.5084,9.72,9.81,8728.972217857769,0
+TVRD.US,D,20241211,000000,9.792,10.1268,9.5472,9.612,10207.027772674297,0
+TVRD.US,D,20241212,000000,9.4032,10.008,9.36036,9.4176,9869.861106176348,0
+TVRD.US,D,20241213,000000,9.972,9.972,8.7084,9.432,28129.38887482406,0
+TVRD.US,D,20241216,000000,9.144,9.738,9,9.288,16954.805547078184,0
+TVRD.US,D,20241217,000000,9.1656,9.2124,8.6112,8.9892,38495.27775853047,0
+TVRD.US,D,20241218,000000,8.694,9.7812,8.1252,9.4356,644700.1941220965,0
+TVRD.US,D,20241219,000000,9.3276,18.702,9.1116,14.7204,742636.5551842363,0
+TVRD.US,D,20241220,000000,12.3912,16.5636,12.24,15.2136,148828.91659225375,0
+TVRD.US,D,20241223,000000,15.3324,17.1828,14.4,16.4664,62636.249968683034,0
+TVRD.US,D,20241224,000000,16.4664,17.0172,14.778,16.6896,33566.22220544004,0
+TVRD.US,D,20241226,000000,16.38,16.56,14.0688,16.1964,23013.777766270952,0
+TVRD.US,D,20241227,000000,16.2,16.4772,12.96,13.608,81554.49995922121,0
+TVRD.US,D,20241230,000000,13.32,14.04,11.88,12.78,62193.27774668067,0
+TVRD.US,D,20241231,000000,12.54,19.08,12.4503,18.36,111360.6666555306,0
+TVRD.US,D,20250102,000000,17.43,17.43,15.3,16.08,42737.6666623929,0
+TVRD.US,D,20250103,000000,15.72,16.17,14.1903,15.66,30839.999996915998,0
+TVRD.US,D,20250106,000000,15.3,16.5696,15.15,15.51,19586.3333313747,0
+TVRD.US,D,20250107,000000,15.66,15.66,14.25,14.64,29836.999997016297,0
+TVRD.US,D,20250108,000000,14.19,14.76,13.6203,14.25,15151.666665151499,0
+TVRD.US,D,20250110,000000,13.62,14.4918,13.32,14.25,44881.3333288452,0
+TVRD.US,D,20250113,000000,14.13,14.76,13.53,13.98,59980.6666606686,0
+TVRD.US,D,20250114,000000,14.01,14.55,12.9,14.01,20250.666664641598,0
+TVRD.US,D,20250115,000000,14.25,14.4,13.38,13.38,15101.3333318232,0
+TVRD.US,D,20250116,000000,12.99,14.4,12.9651,13.8,15912.6666650754,0
+TVRD.US,D,20250117,000000,14.04,14.3697,13.5303,13.95,3754.9999996244997,0
+TVRD.US,D,20250121,000000,13.92,14.46,13.68,13.8,19070.3333314263,0
+TVRD.US,D,20250122,000000,13.83,14.4237,13.8,14.34,11000.6666655666,0
+TVRD.US,D,20250123,000000,14.22,15.33,13.965,15.18,16406.666665025998,0
+TVRD.US,D,20250124,000000,15.51,17.9799,15.06,17.97,37346.666662931995,0
+TVRD.US,D,20250127,000000,17.97,18,15.33,16.23,14899.3333318434,0
+TVRD.US,D,20250128,000000,16.11,16.2066,14.58,14.58,7011.666665965499,0
+TVRD.US,D,20250129,000000,14.58,15.81,14.43,14.97,10888.3333322445,0
+TVRD.US,D,20250130,000000,14.91,15.84,14.91,15.03,6489.3333326843995,0
+TVRD.US,D,20250131,000000,14.43,15.24,14.34,14.52,3516.3333329816996,0
+TVRD.US,D,20250203,000000,15,15,14.1,14.34,7981.6666658685,0
+TVRD.US,D,20250204,000000,14.16,14.79,13.92,14.73,5620.666666104599,0
+TVRD.US,D,20250205,000000,15.03,15.18,14.4003,15.12,3043.6666663623,0
+TVRD.US,D,20250206,000000,15.03,16.26,14.55,15.36,12140.9999987859,0
+TVRD.US,D,20250207,000000,15.03,15.8097,14.94,15,2861.6666663805,0
+TVRD.US,D,20250210,000000,14.97,15.4443,14.76,15.12,5008.999999499099,0
+TVRD.US,D,20250211,000000,15.36,15.6,14.97,15.45,6222.999999377699,0
+TVRD.US,D,20250212,000000,15.3,16.23,15.003,15.75,6647.999999335199,0
+TVRD.US,D,20250213,000000,16.0635,17.19,15.93,16.8,8550.6666658116,0
+TVRD.US,D,20250214,000000,16.77,16.77,15.51,15.6,7614.999999238499,0
+TVRD.US,D,20250218,000000,15.75,15.93,15.12,15.12,3986.9999996013,0
+TVRD.US,D,20250219,000000,15,15.39,15,15.06,4760.9999995238995,0
+TVRD.US,D,20250220,000000,15.24,15.4197,14.82,15.36,5440.6666661226,0
+TVRD.US,D,20250221,000000,15.36,15.51,14.91,14.91,7103.999999289599,0
+TVRD.US,D,20250224,000000,14.97,15.12,14.49,15.045,3893.3333329439997,0
+TVRD.US,D,20250225,000000,14.7,15.165,14.64,15.03,3321.6666663345,0
+TVRD.US,D,20250226,000000,14.7,15.3,14.7,15,8181.3333325152,0
+TVRD.US,D,20250227,000000,14.82,15.015,14.49,14.49,3416.3333329917,0
+TVRD.US,D,20250228,000000,14.25,14.985,13.92,14.34,3757.6666662908997,0
+TVRD.US,D,20250303,000000,14.07,14.6813,13.86,13.89,9295.666665737099,0
+TVRD.US,D,20250304,000000,13.86,13.86,12.9,13.29,5710.9999994289,0
+TVRD.US,D,20250305,000000,12.9,13.98,12.9,13.5,3875.6666662791,0
+TVRD.US,D,20250306,000000,13.32,14.52,13.32,14.52,2524.6666664142,0
+TVRD.US,D,20250307,000000,14.61,14.85,14.5926,14.76,4446.3333328887,0
+TVRD.US,D,20250310,000000,14.4,15,14.25,14.73,4245.9999995754,0
+TVRD.US,D,20250311,000000,15,15.6,14.6178,15.375,4255.3333329078,0
+TVRD.US,D,20250312,000000,15.6,15.6,14.9652,15.33,3615.3333329718,0
+TVRD.US,D,20250313,000000,15.4926,15.609,15,15.18,2603.3333330729997,0
+TVRD.US,D,20250314,000000,15.18,15.39,15,15.39,853.9999999145999,0
+TVRD.US,D,20250317,000000,15.21,15.6,15.099,15.3609,3133.9999996866,0
+TVRD.US,D,20250318,000000,15.1005,15.75,15.1005,15.6,3633.6666663032997,0
+TVRD.US,D,20250319,000000,15.8814,15.8814,15.255,15.69,1818.9999998181,0
+TVRD.US,D,20250320,000000,15.6,15.6,15.21,15.45,2554.6666664112,0
+TVRD.US,D,20250321,000000,15.12,17.1,15.12,17.1,9818.3333323515,0
+TVRD.US,D,20250324,000000,16.89,17.2326,15.72,16.86,2246.9999997753,0
+TVRD.US,D,20250325,000000,16.44,16.74,16.245,16.245,1392.6666665274,0
+TVRD.US,D,20250326,000000,15.9003,16.68,15.9003,16.5837,1401.3333331932,0
+TVRD.US,D,20250327,000000,16.62,16.62,16.14,16.14,2865.9999997134,0
+TVRD.US,D,20250328,000000,15.7998,16.2756,15.1986,15.45,5243.333332808999,0
+TVRD.US,D,20250331,000000,15.45,15.45,14.64,15.21,6392.333332694099,0
+TVRD.US,D,20250401,000000,14.94,15.4602,14.6247,14.82,2535.6666664131,0
+TVRD.US,D,20250402,000000,15,15.42,14.865,15.3,5572.9999994427,0
+TVRD.US,D,20250403,000000,15.24,15.2697,14.76,14.85,7814.999999218499,0
+TVRD.US,D,20250404,000000,14.55,14.64,14.19,14.4,10105.6666656561,0
+TVRD.US,D,20250407,000000,14.1,14.67,13.56,14.2548,7623.666665904299,0
+TVRD.US,D,20250408,000000,14.49,15.4197,14.46,14.55,18578.6666648088,0
+TVRD.US,D,20250409,000000,14.46,14.94,14.13,14.7,5319.999999467999,0
+TVRD.US,D,20250410,000000,14.4,14.8497,14.37,14.595,942.9999999057,0
+TVRD.US,D,20250411,000000,14.55,14.8197,14.55,14.7,1976.9999998023,0
+TVRD.US,D,20250414,000000,15.18,17.25,14.4,16.6497,30145.666663652097,0
+TVRD.US,D,20250415,000000,16.17,16.56,15.8436,15.96,79047.9999920952,0
+TVRD.US,D,20250416,000000,17.56,25.53,15.5,18.2486,51828,0
+TVRD.US,D,20250417,000000,17.96,19.8,15.1301,17.0391,38248,0
+TVRD.US,D,20250421,000000,16.1,18.75,15.8,17.47,10312,0
+TVRD.US,D,20250422,000000,17.1,21,17.1,19.49,41368,0
+TVRD.US,D,20250423,000000,19,20.1,18.48,18.48,20688,0
+TVRD.US,D,20250424,000000,16.61,18.85,16.61,17.8,25335,0
+TVRD.US,D,20250425,000000,17.51,18.85,17.02,18.85,13753,0
+TVRD.US,D,20250428,000000,19.19,22.3846,17.85,21.02,69259,0
+TVRD.US,D,20250429,000000,19.8,24.1799,19.8,23,54166,0
+TVRD.US,D,20250430,000000,23,26.13,21.55,24.94,39905,0
+TVRD.US,D,20250501,000000,24.85,27.75,24.85,25.45,44139,0
+TVRD.US,D,20250502,000000,25.06,28.5,25.06,26.73,88530,0
+TVRD.US,D,20250505,000000,26.5,28.5461,26.01,27.79,53937,0
+TVRD.US,D,20250506,000000,26,27.29,23.31,26.25,32583,0
+TVRD.US,D,20250507,000000,26.8,26.87,25.75,26,41681,0
+TVRD.US,D,20250508,000000,25.55,26.99,25.27,26.05,39319,0
+TVRD.US,D,20250509,000000,25.31,26.6,25.28,25.61,19269,0
+TVRD.US,D,20250512,000000,25.26,27,25.155,26,20749,0
+TVRD.US,D,20250513,000000,26,26.54,25.7466,26.54,24905,0
+TVRD.US,D,20250514,000000,25.37,28.085,25.37,26.35,34183,0
+TVRD.US,D,20250515,000000,27.28,27.3,26.5,26.78,30816,0
+TVRD.US,D,20250516,000000,27.3,27.9791,25.2,25.23,28453,0
+TVRD.US,D,20250519,000000,25.01,26.95,25,26.2,41024,0
+TVRD.US,D,20250520,000000,26.32,28.155,25,27.74,45762,0
+TVRD.US,D,20250521,000000,28.2,33.66,27.375,32.72,108891,0
+TVRD.US,D,20250522,000000,31.89,34.31,31.89,32.88,51020,0
+TVRD.US,D,20250523,000000,32.85,33.21,29.02,29.09,63860,0
+TVRD.US,D,20250527,000000,32,33.95,29.87,33.39,74569,0
+TVRD.US,D,20250528,000000,33.39,33.39,30.0012,30.86,68778,0
+TVRD.US,D,20250529,000000,31.85,32.035,29.24,29.86,53935,0
+TVRD.US,D,20250530,000000,30.29,30.745,28.1,28.34,47222,0
+TVRD.US,D,20250602,000000,30.21,31.2226,28.5,29.755,67746,0
+TVRD.US,D,20250603,000000,29.35,29.86,26.01,26.52,44129,0
+TVRD.US,D,20250604,000000,26.01,27.2654,24.34,24.34,50441,0
+TVRD.US,D,20250605,000000,24.5,25.39,24.23,24.5,33631,0
+TVRD.US,D,20250606,000000,24.5,29.4,24.0156,28.5,63581,0
+TVRD.US,D,20250609,000000,29.45,29.45,26.72,26.9,86809,0
+TVRD.US,D,20250610,000000,26.51,28.01,26,26.05,50813,0
+TVRD.US,D,20250611,000000,27.06,27.385,26,26.22,33500,0
+TVRD.US,D,20250612,000000,28.14,28.15,26.03,26.11,50484,0
+TVRD.US,D,20250613,000000,26.11,26.85,24.62,24.62,51792,0
+TVRD.US,D,20250616,000000,24.62,25.7343,24.43,24.96,35578,0
+TVRD.US,D,20250617,000000,25.45,26.71,24.42,25.07,96586,0
+TVRD.US,D,20250618,000000,25.33,25.9796,24.5035,25.59,93867,0
+TVRD.US,D,20250620,000000,25.14,26.49,24.355,25.77,411634,0
+TVRD.US,D,20250623,000000,25.99,26.37,24.1,25.38,99877,0
+TVRD.US,D,20250624,000000,25.39,28.62,25.045,28.52,94823,0
+TVRD.US,D,20250625,000000,28.73,28.73,26.6001,27.11,40879,0
+TVRD.US,D,20250626,000000,27.03,27.27,24.65,25.21,51032,0
+TVRD.US,D,20250627,000000,24.82,25.5921,23.89,24.61,515466,0
+TVRD.US,D,20250630,000000,24.61,24.61,22.46,23.33,57224,0
+TVRD.US,D,20250701,000000,23.33,23.34,22.025,22.15,36195,0
+TVRD.US,D,20250702,000000,22.02,22.4389,21.14,21.45,36466,0
+TVRD.US,D,20250703,000000,21.33,22.47,21.15,22.46,19658,0
+TVRD.US,D,20250707,000000,22.16,22.21,21.1401,21.52,16890,0
+TVRD.US,D,20250708,000000,21.33,22,21.17,21.85,25737,0
+TVRD.US,D,20250709,000000,21.85,22.17,21.34,22.13,17994,0
+TVRD.US,D,20250710,000000,21.87,22.85,21.86,22.67,19929,0
+TVRD.US,D,20250711,000000,23.73,27.7899,23,27.345,96292,0
+TVRD.US,D,20250714,000000,27.99,31.98,26.6421,29.83,72684,0
+TVRD.US,D,20250715,000000,30,30,26.0095,26.11,47546,0
+TVRD.US,D,20250716,000000,25.01,25.06,22.74,22.74,57139,0
+TVRD.US,D,20250717,000000,22.75,25.1872,22.295,23.98,40200,0
+TVRD.US,D,20250718,000000,24.45,25.55,24.01,24.61,28399,0
+TVRD.US,D,20250721,000000,24.48,25.97,24.48,25.88,35614,0
+TVRD.US,D,20250722,000000,26,26.07,24.4175,25.37,51369,0
+TVRD.US,D,20250723,000000,25.5,28.75,25.5,28.64,50889,0
+TVRD.US,D,20250724,000000,28.41,28.54,25.91,27.29,22924,0
+TVRD.US,D,20250725,000000,27.72,27.72,26.02,26.52,14521,0
+TVRD.US,D,20250728,000000,26.1583,26.31,24.8,24.87,15664,0
+TVRD.US,D,20250729,000000,24.9,26.6175,24.3,25.98,47819,0
+TVRD.US,D,20250730,000000,26.24,27.05,25.1101,25.69,19305,0
+TVRD.US,D,20250731,000000,26,26.5526,25.605,25.96,31876,0
+TVRD.US,D,20250801,000000,25.97,26.4519,25.27,26.2,22180,0
+TVRD.US,D,20250804,000000,26.34,27.76,25.46,26.34,36147,0
+TVRD.US,D,20250805,000000,26.69,26.69,24.8804,25.99,44015,0
+TVRD.US,D,20250806,000000,25.49,25.49,23.78,24.14,22565,0
+TVRD.US,D,20250807,000000,24.34,24.34,22.835,23.12,13990,0
+TVRD.US,D,20250808,000000,23.36,24.8927,22.4,23.925,14164,0
+TVRD.US,D,20250811,000000,23.78,24.751,22.7402,24.13,32952,0
+TVRD.US,D,20250812,000000,23.46,25,23.46,23.6,22179,0
+TVRD.US,D,20250813,000000,24.5544,24.5544,23.7,23.74,17500,0
+TVRD.US,D,20250814,000000,22.91,24.05,22.91,23.79,11668,0
+TVRD.US,D,20250815,000000,24.59,24.62,23.79,24,12588,0
+TVRD.US,D,20250818,000000,23.93,25.34,23.79,24.74,10712,0
+TVRD.US,D,20250819,000000,24.74,25.6,24.08,24.67,17574,0
+TVRD.US,D,20250820,000000,25.79,27.25,25.22,26.88,16604,0
+TVRD.US,D,20250821,000000,26.19,27.1989,25.54,26.645,26391,0
+TVRD.US,D,20250822,000000,27.11,29,26.735,28.05,42738,0
+TVRD.US,D,20250825,000000,28.4,29.93,27.52,29.2,27250,0
+TVRD.US,D,20250826,000000,29.2,29.68,28.125,29.21,16769,0
+TVRD.US,D,20250827,000000,29.45,30.785,28.875,30.595,34182,0
+TVRD.US,D,20250828,000000,29.65,31.535,29.065,30.275,21349,0
+TVRD.US,D,20250829,000000,30.69,30.69,29.29,29.92,14257,0
+TVRD.US,D,20250902,000000,29.88,30.37,29.22,29.58,16948,0
+TVRD.US,D,20250903,000000,29.54,30.085,28.2,28.76,17186,0
+TVRD.US,D,20250904,000000,28.745,30.65,28.745,30.44,17863,0
+TVRD.US,D,20250905,000000,31.88,31.88,30.24,31.11,13828,0
+TVRD.US,D,20250908,000000,31.11,31.11,29.43,29.66,22714,0
+TVRD.US,D,20250909,000000,29.8,31.835,29.325,31.82,22411,0
+TVRD.US,D,20250910,000000,31.21,33,31.21,32.84,20834,0
+TVRD.US,D,20250911,000000,32.98,35.8,32.305,35.4,29659,0
+TVRD.US,D,20250912,000000,35.23,36.71,33.22,33.88,39705,0
+TVRD.US,D,20250915,000000,33.94,35.39,33.6,33.76,23559,0
+TVRD.US,D,20250916,000000,33.77,35.2,33.51,33.83,32459,0
+TVRD.US,D,20250917,000000,35,39.04,34.16,39.04,134839,0
+TVRD.US,D,20250918,000000,38.81,40.77,37.7,38.74,76536,0
+TVRD.US,D,20250919,000000,38.66,39.71,36.99,38.24,245923,0
+TVRD.US,D,20250922,000000,37.51,37.6,35.265,37.4,37984,0
+TVRD.US,D,20250923,000000,37.73,38.92,35.8592,37.46,50257,0
+TVRD.US,D,20250924,000000,38.82,39.69,37.03,37.03,78776,0
+TVRD.US,D,20250925,000000,37.13,38.5,35.91,36.81,110704,0
+TVRD.US,D,20250926,000000,36.41,38.2847,35.145,36.32,44448,0
+TVRD.US,D,20250929,000000,36.85,38.15,34.66,36.9,43903,0
+TVRD.US,D,20250930,000000,36.51,39.8,35.455,38.97,185486,0
+TVRD.US,D,20251001,000000,39.69,39.69,37.245,37.82,40132,0
+TVRD.US,D,20251002,000000,37.73,39.48,36.05,37.37,39418,0
+TVRD.US,D,20251003,000000,39.24,41,37.94,40.23,58178,0
+TVRD.US,D,20251006,000000,39.98,42.1,39.69,40.18,37361,0
+TVRD.US,D,20251007,000000,39.16,41.67,39.16,40.28,39157,0
+TVRD.US,D,20251008,000000,40.25,40.52,39.13,39.91,33204,0
+TVRD.US,D,20251009,000000,39.88,43.34,39.88,42.98,50446,0
+TVRD.US,D,20251010,000000,43.26,43.65,41,41.6,83509,0
+TVRD.US,D,20251013,000000,6.2,7.01,5.65,6.69,6502437,0
+TVRD.US,D,20251014,000000,6.65,7.1167,6.15,7,1806028,0
+TVRD.US,D,20251015,000000,6.91,6.95,6.5,6.64,755614,0
+TVRD.US,D,20251016,000000,6.61,7.23,6.33,6.48,941588,0
+TVRD.US,D,20251017,000000,6.39,6.65,6.1,6.58,459081,0
+TVRD.US,D,20251020,000000,6.4,6.43,6,6.17,463636,0
+TVRD.US,D,20251021,000000,6.09,6.13,5.57,5.71,490299,0
+TVRD.US,D,20251022,000000,5.75,5.9,5.1201,5.23,500039,0
+TVRD.US,D,20251023,000000,5.25,5.35,4.91,5.16,489481,0
+TVRD.US,D,20251024,000000,5.16,5.16,4.9,4.97,260082,0
+TVRD.US,D,20251027,000000,4.96,5,4.48,4.87,497267,0
+TVRD.US,D,20251028,000000,4.82,4.9483,4.66,4.72,320145,0
+TVRD.US,D,20251029,000000,4.79,4.905,4.63,4.78,224819,0
+TVRD.US,D,20251030,000000,4.75,5,4.6,4.66,209269,0
+TVRD.US,D,20251031,000000,4.66,4.91,4.49,4.65,235897,0
+TVRD.US,D,20251103,000000,4.6,4.79,4.41,4.51,206898,0
+TVRD.US,D,20251104,000000,4.44,4.5699,4.38,4.39,139185,0
+TVRD.US,D,20251105,000000,4.35,4.4,4.16,4.22,163633,0
+TVRD.US,D,20251106,000000,4.19,4.2972,3.91,3.94,169984,0
+TVRD.US,D,20251107,000000,3.92,4.2,3.85,4.02,265753,0
+TVRD.US,D,20251110,000000,4.01,4.2926,4.01,4.19,157625,0
+TVRD.US,D,20251111,000000,4.17,4.25,4.005,4.19,102531,0
+TVRD.US,D,20251112,000000,4.19,4.36,4.065,4.24,212281,0
+TVRD.US,D,20251113,000000,4.16,4.2982,4.02,4.11,267357,0
+TVRD.US,D,20251114,000000,4.08,4.45,3.89,4.03,221003,0
+TVRD.US,D,20251117,000000,4.01,4.03,3.87,4.03,96441,0
+TVRD.US,D,20251118,000000,4,4.1999,3.93,4.12,148650,0
+TVRD.US,D,20251119,000000,4.05,4.155,3.88,3.93,59390,0
+TVRD.US,D,20251120,000000,3.93,4.1491,3.8013,3.82,78406,0
+TVRD.US,D,20251121,000000,3.83,4.08,3.78,3.92,113447,0
+TVRD.US,D,20251124,000000,3.9,4.15,3.86,3.92,132095,0
+TVRD.US,D,20251125,000000,3.95,4.1197,3.86,3.88,96030,0
+TVRD.US,D,20251126,000000,3.88,4.05,3.85,4.02,152040,0
+TVRD.US,D,20251128,000000,4.04,4.175,4.01,4.12,74825,0
+TVRD.US,D,20251201,000000,4.12,4.12,3.9,3.91,89623,0
+TVRD.US,D,20251202,000000,3.95,3.99,3.74,3.75,138681,0
+TVRD.US,D,20251203,000000,3.81,4.27,3.81,4.12,172716,0
+TVRD.US,D,20251204,000000,4.08,4.3,4.03,4.18,113398,0
+TVRD.US,D,20251205,000000,4.16,4.4,4.14,4.18,85739,0
+TVRD.US,D,20251208,000000,4.18,4.2805,4.05,4.18,112349,0
+TVRD.US,D,20251209,000000,4.19,4.34,4.13,4.29,95676,0
+TVRD.US,D,20251210,000000,4.31,4.65,4.15,4.53,146578,0
+TVRD.US,D,20251211,000000,4.53,4.71,4.3712,4.49,81905,0
+TVRD.US,D,20251212,000000,4.53,4.57,4.38,4.41,84174,0
+TVRD.US,D,20251215,000000,4.41,4.42,4.1901,4.22,91888,0
+TVRD.US,D,20251216,000000,4.22,4.4399,4.12,4.2,114323,0
+TVRD.US,D,20251217,000000,4.18,4.195,3.92,3.95,92090,0
+TVRD.US,D,20251218,000000,4,4.055,3.83,3.89,96917,0
+TVRD.US,D,20251219,000000,3.92,4.02,3.8659,3.98,124825,0
+TVRD.US,D,20251222,000000,3.97,4.05,3.925,3.98,98648,0
+TVRD.US,D,20251223,000000,3.97,4.015,3.895,4,113556,0
+TVRD.US,D,20251224,000000,3.94,4.05,3.92,4.02,122938,0
+TVRD.US,D,20251226,000000,3.96,4.14,3.9,4.14,415557,0
+TVRD.US,D,20251229,000000,4.14,4.37,4.01,4.33,254927,0
+TVRD.US,D,20251230,000000,4.31,4.36,4.08,4.23,135190,0
+TVRD.US,D,20251231,000000,4.2,4.46,4.12,4.3,230151,0
+TVRD.US,D,20260102,000000,4.35,4.4384,3.96,4.08,137909,0
+TVRD.US,D,20260105,000000,4.09,4.18,3.95,4.03,82320,0
+TVRD.US,D,20260106,000000,4,4.12,3.9023,3.93,80586,0
+TVRD.US,D,20260107,000000,4.01,4.03,3.87,3.89,87624,0
+TVRD.US,D,20260108,000000,3.89,4.28,3.89,4.23,192118,0
+TVRD.US,D,20260109,000000,4.25,4.7,4.01,4.55,302187,0
+TVRD.US,D,20260112,000000,4.55,4.75,4.25,4.49,143608,0
+TVRD.US,D,20260113,000000,4.49,4.64,4.35,4.56,89047,0
+TVRD.US,D,20260114,000000,4.55,4.752,4.36,4.63,78959,0
+TVRD.US,D,20260115,000000,4.62,4.7,4.45,4.51,62329,0
+TVRD.US,D,20260116,000000,4.51,4.66,4.5,4.57,30954,0
+TVRD.US,D,20260120,000000,4.48,4.755,4.3938,4.63,54894,0
+TVRD.US,D,20260121,000000,4.61,4.73,4.48,4.7,50864,0
+TVRD.US,D,20260122,000000,4.69,4.8899,4.69,4.83,37901,0
+TVRD.US,D,20260123,000000,4.83,4.835,4.65,4.69,29415,0
+TVRD.US,D,20260126,000000,4.64,4.645,4.31,4.34,48162,0
+TVRD.US,D,20260127,000000,4.33,4.45,4.27,4.31,80210,0
+TVRD.US,D,20260128,000000,4.32,4.4,4.04,4.06,60929,0
+TVRD.US,D,20260129,000000,4.05,4.105,3.86,3.9,59849,0
+TVRD.US,D,20260130,000000,3.92,4,3.84,3.97,58959,0
+TVRD.US,D,20260202,000000,3.94,4.07,3.88,3.99,55946,0
+TVRD.US,D,20260203,000000,4,4,3.8274,3.95,82929,0
+TVRD.US,D,20260204,000000,4.12,4.44,3.79,3.86,117757,0
+TVRD.US,D,20260205,000000,3.83,3.975,3.5,3.55,65635,0
+TVRD.US,D,20260206,000000,3.56,3.75,3.5,3.72,100750,0
+TVRD.US,D,20260209,000000,3.75,3.85,3.57,3.82,53474,0
+TVRD.US,D,20260210,000000,3.82,4.05,3.76,3.78,32976,0
+TVRD.US,D,20260211,000000,3.7501,3.815,3.6154,3.78,32835,0
+TVRD.US,D,20260212,000000,3.82,3.825,3.61,3.72,39380,0
+TVRD.US,D,20260213,000000,3.76,3.94,3.6978,3.72,46590,0
+TVRD.US,D,20260217,000000,3.81,3.81,3.51,3.65,41349,0
+TVRD.US,D,20260218,000000,3.74,3.89,3.555,3.6,61886,0
diff --git a/daily/us/nasdaq stocks/3/twav.us.txt b/daily/us/nasdaq stocks/3/twav.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21e68d2da59baecd84c0d9ab63f9d878ceb97a1d
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/twav.us.txt	
@@ -0,0 +1,3546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWAV.US,D,20111216,000000,13560,14160,13500,14160,3.8333333525,0
+TWAV.US,D,20111219,000000,13920,13920,13800,13800,2.2333333445,0
+TWAV.US,D,20111220,000000,13800,13800,12300,13740,3.855000019275,0
+TWAV.US,D,20111221,000000,13560,14040,13260,14040,4.3000000215,0
+TWAV.US,D,20111222,000000,13860,13860,13740,13800,2.5000000125,0
+TWAV.US,D,20111223,000000,13440,14100,13380,13800,6.668333366675,0
+TWAV.US,D,20111227,000000,14100,14100,13560,14040,5.13666669235,0
+TWAV.US,D,20111228,000000,13800,13980,13440,13980,0.65000000325,0
+TWAV.US,D,20111229,000000,14100,14100,13500,13740,8.551666709425,0
+TWAV.US,D,20111230,000000,14100,14100,13500,14100,3.75666668545,0
+TWAV.US,D,20120103,000000,14400,16380,14160,15360,11.7200000586,0
+TWAV.US,D,20120104,000000,15600,15840,15360,15660,3.358333350125,0
+TWAV.US,D,20120105,000000,15660,15720,15240,15420,3.6800000184,0
+TWAV.US,D,20120106,000000,15480,15720,15180,15540,4.235000021175,0
+TWAV.US,D,20120109,000000,15300,15720,14040,15120,3.911666686225,0
+TWAV.US,D,20120110,000000,14940,15600,14940,15060,3.368333350175,0
+TWAV.US,D,20120111,000000,15600,16380,15600,15600,1.808333342375,0
+TWAV.US,D,20120112,000000,15780,16200,15780,15960,5.33333336,0
+TWAV.US,D,20120113,000000,15900,16200,15900,15900,4.325000021625,0
+TWAV.US,D,20120117,000000,15840,17700,15840,16140,4.96333335815,0
+TWAV.US,D,20120118,000000,16200,16740,15900,16740,4.801666690675,0
+TWAV.US,D,20120119,000000,16920,17940,16920,17460,8.641666709875,0
+TWAV.US,D,20120120,000000,19380,19380,17100,18000,50.315000251575,0
+TWAV.US,D,20120123,000000,18600,18600,17100,17280,12.245000061225,0
+TWAV.US,D,20120124,000000,17340,17820,17220,17280,13.44333340055,0
+TWAV.US,D,20120125,000000,17400,17580,17040,17340,9.25666671295,0
+TWAV.US,D,20120126,000000,17340,17520,17280,17460,5.0266666918,0
+TWAV.US,D,20120127,000000,17160,18660,15960,16800,3.741666685375,0
+TWAV.US,D,20120130,000000,16800,16920,16740,16740,2.07666667705,0
+TWAV.US,D,20120131,000000,16620,16620,15600,15840,8.3866667086,0
+TWAV.US,D,20120201,000000,15900,16200,15360,15960,3.1000000155,0
+TWAV.US,D,20120202,000000,16140,16560,16140,16500,4.6200000231,0
+TWAV.US,D,20120203,000000,16620,16800,16320,16440,5.38333336025,0
+TWAV.US,D,20120206,000000,16500,16920,16500,16620,4.9533333581,0
+TWAV.US,D,20120207,000000,16740,17820,16740,17700,5.128333358975,0
+TWAV.US,D,20120208,000000,17280,17400,16200,17100,4.73666669035,0
+TWAV.US,D,20120209,000000,17040,17520,15960,16440,4.921666691275,0
+TWAV.US,D,20120210,000000,16320,16500,16140,16380,7.661666704975,0
+TWAV.US,D,20120213,000000,16560,17220,16380,17100,20.65000010325,0
+TWAV.US,D,20120214,000000,17400,17400,16860,17160,2.6333333465,0
+TWAV.US,D,20120215,000000,17040,17580,16800,17040,3.51666668425,0
+TWAV.US,D,20120216,000000,17100,17640,17100,17400,2.515000012575,0
+TWAV.US,D,20120217,000000,17640,17640,17460,17640,3.05000001525,0
+TWAV.US,D,20120221,000000,17460,17820,16620,17640,6.95666670145,0
+TWAV.US,D,20120222,000000,17700,17940,17700,17760,4.851666690925,0
+TWAV.US,D,20120223,000000,17640,18000,17640,18000,2.461666678975,0
+TWAV.US,D,20120224,000000,17940,18000,17640,17760,2.933333348,0
+TWAV.US,D,20120227,000000,17760,17760,17520,17520,0.41000000205,0
+TWAV.US,D,20120228,000000,17520,17820,17460,17580,1.05666667195,0
+TWAV.US,D,20120229,000000,17580,17760,17580,17700,0.51666666925,0
+TWAV.US,D,20120301,000000,17700,18420,17700,17820,6.933333368,0
+TWAV.US,D,20120302,000000,18000,18180,17820,18180,1.9200000096,0
+TWAV.US,D,20120305,000000,18000,18120,17760,18000,2.131666677325,0
+TWAV.US,D,20120306,000000,18000,18000,17280,17640,1.24333333955,0
+TWAV.US,D,20120307,000000,17580,17700,17580,17700,0.66666667,0
+TWAV.US,D,20120308,000000,17520,17580,17280,17520,1.87666667605,0
+TWAV.US,D,20120309,000000,17520,18120,17400,17880,2.00000001,0
+TWAV.US,D,20120312,000000,17940,18180,17880,18120,4.271666688025,0
+TWAV.US,D,20120313,000000,17880,17880,16740,17400,2.938333348025,0
+TWAV.US,D,20120314,000000,17280,17580,17100,17400,1.7066666752,0
+TWAV.US,D,20120315,000000,17400,17520,17280,17340,1.35000000675,0
+TWAV.US,D,20120316,000000,17160,17520,16560,16560,3.401666683675,0
+TWAV.US,D,20120319,000000,16680,16920,16500,16800,3.1000000155,0
+TWAV.US,D,20120320,000000,16500,16620,16380,16440,3.9666666865,0
+TWAV.US,D,20120321,000000,16380,16380,15480,15480,8.3733333752,0
+TWAV.US,D,20120322,000000,15540,15540,14700,15480,23.188333449275,0
+TWAV.US,D,20120323,000000,15480,16260,15000,15780,20.5400001027,0
+TWAV.US,D,20120326,000000,15540,16500,15360,15900,7.2066667027,0
+TWAV.US,D,20120327,000000,15720,15900,15600,15720,1.9666666765,0
+TWAV.US,D,20120328,000000,19680,19680,15240,15540,6.55666669945,0
+TWAV.US,D,20120329,000000,15600,15720,15540,15720,1.48333334075,0
+TWAV.US,D,20120330,000000,15720,16200,15720,16200,1.666666675,0
+TWAV.US,D,20120402,000000,15720,15960,15720,15840,1.225000006125,0
+TWAV.US,D,20120403,000000,15780,15900,15600,15600,1.18333333925,0
+TWAV.US,D,20120404,000000,15540,15540,15300,15300,0.56333333615,0
+TWAV.US,D,20120405,000000,15240,15300,15120,15300,0.781666670575,0
+TWAV.US,D,20120409,000000,15120,15120,15000,15000,1.871666676025,0
+TWAV.US,D,20120410,000000,15000,15000,14700,14700,0.95000000475,0
+TWAV.US,D,20120411,000000,15000,15120,14940,14940,0.4333333355,0
+TWAV.US,D,20120412,000000,14700,15360,14700,15240,5.618333361425,0
+TWAV.US,D,20120413,000000,15060,15060,15000,15000,2.395000011975,0
+TWAV.US,D,20120416,000000,15060,15060,13500,13560,9.3733333802,0
+TWAV.US,D,20120417,000000,14100,14700,14100,14700,6.608333366375,0
+TWAV.US,D,20120418,000000,14820,14820,14340,14580,2.018333343425,0
+TWAV.US,D,20120419,000000,14460,14460,14460,14460,1.76333334215,0
+TWAV.US,D,20120420,000000,14400,14400,13620,13620,11.68333339175,0
+TWAV.US,D,20120423,000000,13260,13440,12960,12960,2.271666678025,0
+TWAV.US,D,20120424,000000,12900,14160,12420,13920,21.558333441125,0
+TWAV.US,D,20120425,000000,13860,14100,13740,14100,4.881666691075,0
+TWAV.US,D,20120426,000000,14640,14640,14100,14280,3.98333335325,0
+TWAV.US,D,20120427,000000,14220,14220,13860,14040,0.61666666975,0
+TWAV.US,D,20120430,000000,14220,14220,13680,13920,1.818333342425,0
+TWAV.US,D,20120501,000000,13800,13920,13260,13920,1.818333342425,0
+TWAV.US,D,20120502,000000,13740,13920,13680,13920,2.066666677,0
+TWAV.US,D,20120503,000000,13800,13920,13680,13680,1.16333333915,0
+TWAV.US,D,20120504,000000,13440,13740,12540,13740,9.495000047475,0
+TWAV.US,D,20120507,000000,13680,13680,13200,13500,2.37000001185,0
+TWAV.US,D,20120508,000000,13140,13620,13140,13500,1.985000009925,0
+TWAV.US,D,20120509,000000,13320,13740,13200,13740,1.85000000925,0
+TWAV.US,D,20120510,000000,13740,14400,13740,14220,1.758333342125,0
+TWAV.US,D,20120511,000000,13500,14640,13500,14520,6.291666698125,0
+TWAV.US,D,20120514,000000,14400,14400,14100,14100,1.618333341425,0
+TWAV.US,D,20120515,000000,14100,14160,13800,13800,1.768333342175,0
+TWAV.US,D,20120516,000000,13980,14460,13200,13200,2.078333343725,0
+TWAV.US,D,20120517,000000,13320,14100,13140,14100,1.761666675475,0
+TWAV.US,D,20120518,000000,14160,14340,13800,13800,2.2733333447,0
+TWAV.US,D,20120521,000000,13680,13740,13680,13740,0.65000000325,0
+TWAV.US,D,20120522,000000,13680,13680,13140,13140,1.725000008625,0
+TWAV.US,D,20120523,000000,12960,13380,12540,13140,2.11666667725,0
+TWAV.US,D,20120524,000000,13260,13980,13260,13980,0.6733333367,0
+TWAV.US,D,20120525,000000,13680,13680,12960,13380,1.205000006025,0
+TWAV.US,D,20120529,000000,13440,13440,13200,13200,2.5000000125,0
+TWAV.US,D,20120530,000000,13140,13140,13020,13020,0.388333335275,0
+TWAV.US,D,20120531,000000,13200,13200,12300,12300,0.8600000043,0
+TWAV.US,D,20120601,000000,12060,12600,12060,12480,1.405000007025,0
+TWAV.US,D,20120604,000000,12660,12960,12660,12720,0.945000004725,0
+TWAV.US,D,20120605,000000,12780,12840,12180,12180,1.65666667495,0
+TWAV.US,D,20120606,000000,12360,12720,12000,12720,25.8200001291,0
+TWAV.US,D,20120607,000000,12900,13080,12000,13080,2.345000011725,0
+TWAV.US,D,20120608,000000,13020,13200,13020,13200,1.4266666738,0
+TWAV.US,D,20120611,000000,13200,13200,12780,13140,1.29000000645,0
+TWAV.US,D,20120612,000000,12900,13200,12900,13020,0.788333337275,0
+TWAV.US,D,20120613,000000,13140,13200,12840,12840,1.72333334195,0
+TWAV.US,D,20120614,000000,13020,13200,12900,13200,15.728333411975,0
+TWAV.US,D,20120615,000000,13320,13740,12720,13740,1.9466666764,0
+TWAV.US,D,20120618,000000,13440,13440,12900,13140,1.4733333407,0
+TWAV.US,D,20120619,000000,13140,13560,13140,13560,1.2200000061,0
+TWAV.US,D,20120620,000000,13500,13800,13500,13800,3.425000017125,0
+TWAV.US,D,20120621,000000,13680,13680,12000,12720,6.51000003255,0
+TWAV.US,D,20120622,000000,12420,14400,12420,14400,23.395000116975,0
+TWAV.US,D,20120625,000000,13800,14340,13080,13560,1.0266666718,0
+TWAV.US,D,20120626,000000,13800,14400,13620,13800,1.96333334315,0
+TWAV.US,D,20120627,000000,13620,13620,12900,12900,0.425000002125,0
+TWAV.US,D,20120628,000000,13200,13200,12900,12900,0.07666666705,0
+TWAV.US,D,20120629,000000,13080,13500,12300,12660,7.1000000355,0
+TWAV.US,D,20120702,000000,12960,13140,12780,13140,1.078333338725,0
+TWAV.US,D,20120703,000000,12900,13080,12300,12600,1.7000000085,0
+TWAV.US,D,20120705,000000,12600,12780,12600,12780,0.391666668625,0
+TWAV.US,D,20120706,000000,12660,12660,11820,12300,0.668333336675,0
+TWAV.US,D,20120709,000000,12480,12660,12480,12600,0.1000000005,0
+TWAV.US,D,20120710,000000,12660,12720,12300,12480,8.9400000447,0
+TWAV.US,D,20120711,000000,12420,12900,12420,12900,4.045000020225,0
+TWAV.US,D,20120712,000000,12900,12900,12540,12900,3.4533333506,0
+TWAV.US,D,20120713,000000,12900,12900,11640,12660,5.078333358725,0
+TWAV.US,D,20120716,000000,12600,12900,12600,12900,0.266666668,0
+TWAV.US,D,20120717,000000,12960,13320,12900,13320,1.200000006,0
+TWAV.US,D,20120718,000000,13080,13260,12900,13020,1.6200000081,0
+TWAV.US,D,20120719,000000,12900,13680,12060,12480,6.331666698325,0
+TWAV.US,D,20120720,000000,12300,13380,12300,13320,1.05000000525,0
+TWAV.US,D,20120723,000000,13440,13440,12720,13260,0.688333336775,0
+TWAV.US,D,20120724,000000,13080,13260,13020,13080,1.655000008275,0
+TWAV.US,D,20120725,000000,13020,13080,12600,12840,0.621666669775,0
+TWAV.US,D,20120726,000000,13380,13500,13200,13320,2.48333334575,0
+TWAV.US,D,20120727,000000,13140,13800,13020,13800,3.69000001845,0
+TWAV.US,D,20120730,000000,13620,13620,13080,13380,0.371666668525,0
+TWAV.US,D,20120731,000000,13500,13800,13500,13800,0.3533333351,0
+TWAV.US,D,20120801,000000,13620,14040,13260,14040,1.461666673975,0
+TWAV.US,D,20120802,000000,13680,13680,13680,13680,0.1400000007,0
+TWAV.US,D,20120803,000000,13800,14040,13680,13860,1.9866666766,0
+TWAV.US,D,20120806,000000,14040,14040,13500,13500,1.31000000655,0
+TWAV.US,D,20120807,000000,13200,13500,12000,13500,2.41666667875,0
+TWAV.US,D,20120808,000000,13440,13440,13020,13200,0.45000000225,0
+TWAV.US,D,20120809,000000,13260,13500,12480,12780,1.9533333431,0
+TWAV.US,D,20120810,000000,13260,13500,12540,12600,1.051666671925,0
+TWAV.US,D,20120813,000000,12600,13200,12480,12780,1.458333340625,0
+TWAV.US,D,20120814,000000,12900,13200,12180,12600,1.778333342225,0
+TWAV.US,D,20120815,000000,12420,12960,12420,12960,0.155000000775,0
+TWAV.US,D,20120816,000000,13080,13080,12780,13020,0.751666670425,0
+TWAV.US,D,20120817,000000,13020,13200,12840,12840,1.11666667225,0
+TWAV.US,D,20120820,000000,12960,12960,12600,12600,0.641666669875,0
+TWAV.US,D,20120821,000000,12720,13260,12720,12960,1.391666673625,0
+TWAV.US,D,20120823,000000,13080,13380,13080,13320,1.09666667215,0
+TWAV.US,D,20120824,000000,12900,12900,12000,12900,0.3733333352,0
+TWAV.US,D,20120827,000000,12840,13320,12840,12960,1.225000006125,0
+TWAV.US,D,20120828,000000,12600,13200,12240,12960,0.658333336625,0
+TWAV.US,D,20120829,000000,12960,13200,12900,13200,1.845000009225,0
+TWAV.US,D,20120830,000000,12900,12900,12900,12900,0.0600000003,0
+TWAV.US,D,20120831,000000,13020,13080,12780,12900,1.125000005625,0
+TWAV.US,D,20120904,000000,12900,12960,12180,12540,0.7000000035,0
+TWAV.US,D,20120905,000000,12720,12720,12480,12480,0.200000001,0
+TWAV.US,D,20120906,000000,12420,13080,12420,12900,1.408333340375,0
+TWAV.US,D,20120907,000000,12780,12780,12600,12600,0.41666666875,0
+TWAV.US,D,20120910,000000,12480,12600,12360,12360,2.501666679175,0
+TWAV.US,D,20120911,000000,12540,12600,12540,12600,0.51666666925,0
+TWAV.US,D,20120912,000000,12540,13140,12540,13140,1.0333333385,0
+TWAV.US,D,20120913,000000,13200,13200,12840,12960,2.848333347575,0
+TWAV.US,D,20120914,000000,13080,13200,13080,13080,1.26333333965,0
+TWAV.US,D,20120917,000000,13020,13200,12900,13200,1.25000000625,0
+TWAV.US,D,20120918,000000,13080,13140,12960,13140,1.800000009,0
+TWAV.US,D,20120919,000000,12960,12960,11760,12600,1.898333342825,0
+TWAV.US,D,20120920,000000,12600,12600,12600,12600,0.325000001625,0
+TWAV.US,D,20120921,000000,12720,13080,12720,12840,0.151666667425,0
+TWAV.US,D,20120924,000000,12720,13020,12720,12960,0.400000002,0
+TWAV.US,D,20120925,000000,12960,12960,12240,12660,2.9266666813,0
+TWAV.US,D,20120926,000000,12480,12480,12420,12420,0.200000001,0
+TWAV.US,D,20120927,000000,12240,12600,12120,12600,1.601666674675,0
+TWAV.US,D,20120928,000000,12120,12780,12120,12720,2.31666667825,0
+TWAV.US,D,20121001,000000,12840,12840,12480,12480,1.41666667375,0
+TWAV.US,D,20121002,000000,12600,12720,11160,12720,3.15000001575,0
+TWAV.US,D,20121003,000000,12660,12660,12540,12540,0.68333333675,0
+TWAV.US,D,20121004,000000,12540,12540,12000,12480,3.58333335125,0
+TWAV.US,D,20121005,000000,12420,12660,12420,12600,0.866666671,0
+TWAV.US,D,20121008,000000,12720,13020,12660,13020,1.225000006125,0
+TWAV.US,D,20121009,000000,13140,13260,13020,13200,1.785000008925,0
+TWAV.US,D,20121010,000000,13320,13500,13140,13500,3.1133333489,0
+TWAV.US,D,20121011,000000,13620,13620,13200,13500,1.11666667225,0
+TWAV.US,D,20121012,000000,13500,13560,13380,13500,1.24333333955,0
+TWAV.US,D,20121015,000000,13500,13740,13440,13500,1.88333334275,0
+TWAV.US,D,20121016,000000,13440,13500,13320,13500,1.6533333416,0
+TWAV.US,D,20121017,000000,13500,13500,13440,13500,1.0733333387,0
+TWAV.US,D,20121018,000000,13500,13560,13380,13500,3.5533333511,0
+TWAV.US,D,20121019,000000,13500,13500,13200,13500,1.218333339425,0
+TWAV.US,D,20121022,000000,13260,13260,12840,12840,0.508333335875,0
+TWAV.US,D,20121023,000000,12780,12960,12600,12660,0.91666667125,0
+TWAV.US,D,20121024,000000,12900,12900,12360,12360,0.468333335675,0
+TWAV.US,D,20121025,000000,12600,12960,12420,12540,0.89666667115,0
+TWAV.US,D,20121026,000000,12660,12840,12000,12000,5.338333360025,0
+TWAV.US,D,20121031,000000,12120,13500,12000,13440,2.298333344825,0
+TWAV.US,D,20121101,000000,13440,13440,12300,12720,1.285000006425,0
+TWAV.US,D,20121102,000000,12600,12780,12480,12780,1.955000009775,0
+TWAV.US,D,20121105,000000,12660,12720,12540,12660,0.266666668,0
+TWAV.US,D,20121106,000000,12720,12900,12480,12600,1.1200000056,0
+TWAV.US,D,20121107,000000,12360,12600,12120,12480,1.1133333389,0
+TWAV.US,D,20121108,000000,12300,12660,12300,12540,1.508333340875,0
+TWAV.US,D,20121109,000000,12600,12840,12360,12720,2.47666667905,0
+TWAV.US,D,20121112,000000,12600,12900,11880,12540,15.568333411175,0
+TWAV.US,D,20121113,000000,12420,12900,12180,12900,2.90333334785,0
+TWAV.US,D,20121114,000000,12900,12900,12660,12720,1.28333333975,0
+TWAV.US,D,20121115,000000,12420,12600,12300,12600,1.088333338775,0
+TWAV.US,D,20121116,000000,12600,12600,12300,12360,1.21666667275,0
+TWAV.US,D,20121119,000000,12600,12600,12360,12420,0.321666668275,0
+TWAV.US,D,20121120,000000,12420,12420,12180,12180,0.441666668875,0
+TWAV.US,D,20121121,000000,12000,12600,11940,12600,3.51666668425,0
+TWAV.US,D,20121123,000000,12300,12420,12300,12420,0.455000002275,0
+TWAV.US,D,20121126,000000,12300,12300,12300,12300,0.03000000015,0
+TWAV.US,D,20121127,000000,12120,12300,12000,12120,2.65666667995,0
+TWAV.US,D,20121128,000000,11940,12000,11580,12000,1.461666673975,0
+TWAV.US,D,20121129,000000,12120,12360,11220,12360,1.418333340425,0
+TWAV.US,D,20121130,000000,11880,12000,11760,11820,6.761666700475,0
+TWAV.US,D,20121203,000000,11760,11760,11460,11700,0.18333333425,0
+TWAV.US,D,20121204,000000,11760,12300,11760,11760,1.28333333975,0
+TWAV.US,D,20121205,000000,12000,12060,10740,10740,6.031666696825,0
+TWAV.US,D,20121206,000000,10920,11160,10680,11160,8.3400000417,0
+TWAV.US,D,20121207,000000,10980,11820,10200,11760,11.195000055975,0
+TWAV.US,D,20121210,000000,11820,11940,11100,11640,1.5000000075,0
+TWAV.US,D,20121211,000000,11760,11760,11640,11700,0.133333334,0
+TWAV.US,D,20121212,000000,11520,11760,11520,11760,0.608333336375,0
+TWAV.US,D,20121213,000000,11820,11820,11640,11640,0.485000002425,0
+TWAV.US,D,20121214,000000,11700,11940,11700,11760,0.485000002425,0
+TWAV.US,D,20121217,000000,11940,11940,11700,11820,0.325000001625,0
+TWAV.US,D,20121218,000000,11580,12180,11520,12180,1.041666671875,0
+TWAV.US,D,20121219,000000,12180,12180,11700,11700,0.65000000325,0
+TWAV.US,D,20121220,000000,11640,11940,11520,11760,8.988333378275,0
+TWAV.US,D,20121221,000000,11580,11760,11040,11040,7.145000035725,0
+TWAV.US,D,20121224,000000,11220,11340,11040,11340,0.408333335375,0
+TWAV.US,D,20121226,000000,11340,12120,11340,12120,0.445000002225,0
+TWAV.US,D,20121227,000000,11880,12000,11760,12000,0.3133333349,0
+TWAV.US,D,20121228,000000,11940,12120,11820,12060,1.82333334245,0
+TWAV.US,D,20121231,000000,11940,12000,11700,11940,1.53000000765,0
+TWAV.US,D,20130102,000000,12120,12120,11940,11940,1.1000000055,0
+TWAV.US,D,20130103,000000,12000,12000,12000,12000,0.08333333375,0
+TWAV.US,D,20130104,000000,12000,12000,11220,12000,1.285000006425,0
+TWAV.US,D,20130107,000000,12120,12120,12000,12060,0.71666667025,0
+TWAV.US,D,20130108,000000,11880,12000,11880,12000,0.866666671,0
+TWAV.US,D,20130109,000000,12000,12060,12000,12000,0.466666669,0
+TWAV.US,D,20130110,000000,12060,12120,12060,12120,0.733333337,0
+TWAV.US,D,20130111,000000,11880,12000,11820,11880,0.855000004275,0
+TWAV.US,D,20130114,000000,11880,12060,11880,12000,3.6200000181,0
+TWAV.US,D,20130115,000000,11760,11760,11640,11760,1.648333341575,0
+TWAV.US,D,20130116,000000,11700,12060,11700,11760,0.40333333535,0
+TWAV.US,D,20130117,000000,11880,12000,11880,12000,0.2333333345,0
+TWAV.US,D,20130118,000000,11880,11880,11640,11640,0.08333333375,0
+TWAV.US,D,20130122,000000,11520,11640,11460,11640,0.591666669625,0
+TWAV.US,D,20130123,000000,11520,11520,11520,11520,0.01666666675,0
+TWAV.US,D,20130124,000000,11220,11520,10860,11400,4.551666689425,0
+TWAV.US,D,20130125,000000,11580,11580,11520,11520,0.35000000175,0
+TWAV.US,D,20130129,000000,11640,11640,11640,11640,1.000000005,0
+TWAV.US,D,20130130,000000,11400,11400,11220,11220,0.55666666945,0
+TWAV.US,D,20130131,000000,11160,11400,11100,11400,1.93000000965,0
+TWAV.US,D,20130204,000000,11400,11400,11160,11160,0.5000000025,0
+TWAV.US,D,20130205,000000,11100,11100,10920,10920,0.26333333465,0
+TWAV.US,D,20130206,000000,11040,11100,10920,10920,2.333333345,0
+TWAV.US,D,20130207,000000,10920,10920,10620,10620,1.221666672775,0
+TWAV.US,D,20130208,000000,10560,10560,10080,10200,2.075000010375,0
+TWAV.US,D,20130211,000000,10080,10380,9780,10380,3.818333352425,0
+TWAV.US,D,20130212,000000,10500,10800,10260,10260,6.518333365925,0
+TWAV.US,D,20130213,000000,10320,10440,10200,10260,0.9800000049,0
+TWAV.US,D,20130214,000000,10200,10260,9960,10260,0.435000002175,0
+TWAV.US,D,20130215,000000,10380,10440,10260,10260,0.5666666695,0
+TWAV.US,D,20130219,000000,10200,10260,10140,10260,0.67666667005,0
+TWAV.US,D,20130220,000000,9960,10200,9960,10140,1.878333342725,0
+TWAV.US,D,20130221,000000,10020,10500,9900,10440,0.948333338075,0
+TWAV.US,D,20130222,000000,10380,10440,10380,10380,0.6600000033,0
+TWAV.US,D,20130225,000000,10320,10320,10200,10260,0.81666667075,0
+TWAV.US,D,20130226,000000,10080,10080,9600,9780,2.91666668125,0
+TWAV.US,D,20130227,000000,9900,10020,9660,9660,1.768333342175,0
+TWAV.US,D,20130228,000000,9720,9720,9480,9600,3.651666684925,0
+TWAV.US,D,20130301,000000,9480,9480,9240,9420,1.231666672825,0
+TWAV.US,D,20130304,000000,9360,9480,9300,9480,0.625000003125,0
+TWAV.US,D,20130305,000000,9480,9780,9300,9780,0.511666669225,0
+TWAV.US,D,20130306,000000,9660,9720,9420,9720,0.931666671325,0
+TWAV.US,D,20130307,000000,9840,9840,9480,9660,0.18333333425,0
+TWAV.US,D,20130308,000000,9540,10500,8520,8580,10.281666718075,0
+TWAV.US,D,20130311,000000,9840,9840,8880,9060,5.051666691925,0
+TWAV.US,D,20130312,000000,9000,9300,8760,9300,0.733333337,0
+TWAV.US,D,20130313,000000,9120,9120,8940,9060,0.75000000375,0
+TWAV.US,D,20130314,000000,8940,9300,8400,9180,2.21000001105,0
+TWAV.US,D,20130315,000000,9060,9540,8700,9300,3.1266666823,0
+TWAV.US,D,20130318,000000,9180,9360,8760,9060,2.77666668055,0
+TWAV.US,D,20130319,000000,9000,9000,8820,8820,2.066666677,0
+TWAV.US,D,20130320,000000,8940,9240,8940,9060,3.291666683125,0
+TWAV.US,D,20130321,000000,9000,9180,9000,9060,0.7000000035,0
+TWAV.US,D,20130322,000000,9000,9180,8940,9060,0.2333333345,0
+TWAV.US,D,20130325,000000,9000,9060,9000,9060,1.241666672875,0
+TWAV.US,D,20130326,000000,9120,9120,8940,8940,0.148333334075,0
+TWAV.US,D,20130327,000000,8820,9540,8220,9120,12.2266667278,0
+TWAV.US,D,20130328,000000,9000,9360,8520,8820,5.89000002945,0
+TWAV.US,D,20130401,000000,8640,8640,8520,8520,0.0333333335,0
+TWAV.US,D,20130402,000000,8520,8520,7860,7860,3.62333335145,0
+TWAV.US,D,20130403,000000,7560,7680,6720,7200,5.133333359,0
+TWAV.US,D,20130404,000000,7080,7080,6960,7080,0.505000002525,0
+TWAV.US,D,20130405,000000,7020,8340,6840,6840,3.97666668655,0
+TWAV.US,D,20130408,000000,6900,7140,6780,7020,3.455000017275,0
+TWAV.US,D,20130409,000000,6960,6960,5880,6660,0.67000000335,0
+TWAV.US,D,20130410,000000,6660,6660,6300,6420,4.011666686725,0
+TWAV.US,D,20130411,000000,6300,6300,5940,6000,2.49000001245,0
+TWAV.US,D,20130412,000000,5880,6420,5880,6420,5.19000002595,0
+TWAV.US,D,20130415,000000,6360,6600,6120,6480,1.935000009675,0
+TWAV.US,D,20130416,000000,6480,6480,5940,6420,52.238333594525,0
+TWAV.US,D,20130417,000000,6180,6240,6180,6240,0.25000000125,0
+TWAV.US,D,20130418,000000,6180,6300,6180,6300,0.205000001025,0
+TWAV.US,D,20130419,000000,6240,6600,6240,6420,1.666666675,0
+TWAV.US,D,20130422,000000,6480,6480,6120,6120,0.205000001025,0
+TWAV.US,D,20130423,000000,6240,6420,6000,6000,3.2066666827,0
+TWAV.US,D,20130424,000000,6120,6120,5880,5880,1.5733333412,0
+TWAV.US,D,20130425,000000,6000,6240,5820,6120,2.266666678,0
+TWAV.US,D,20130426,000000,6240,6240,5880,5940,3.3000000165,0
+TWAV.US,D,20130429,000000,5940,6300,5820,6240,2.078333343725,0
+TWAV.US,D,20130430,000000,6120,6180,6060,6120,0.3600000018,0
+TWAV.US,D,20130502,000000,6060,6300,6000,6120,1.38333334025,0
+TWAV.US,D,20130503,000000,6180,6180,6000,6060,1.4200000071,0
+TWAV.US,D,20130506,000000,6060,6060,6060,6060,0.31666666825,0
+TWAV.US,D,20130507,000000,6000,6000,5580,5940,0.961666671475,0
+TWAV.US,D,20130508,000000,5820,5940,5820,5820,1.108333338875,0
+TWAV.US,D,20130509,000000,5520,5880,5520,5880,1.07000000535,0
+TWAV.US,D,20130510,000000,5940,6300,5940,6300,1.471666674025,0
+TWAV.US,D,20130513,000000,6600,6900,6000,6000,3.33666668335,0
+TWAV.US,D,20130514,000000,6120,6240,6000,6000,1.258333339625,0
+TWAV.US,D,20130515,000000,5940,6000,5460,6000,1.151666672425,0
+TWAV.US,D,20130516,000000,6000,6000,6000,6000,0.28333333475,0
+TWAV.US,D,20130517,000000,5880,5880,5520,5640,11.341666723375,0
+TWAV.US,D,20130520,000000,5760,6000,5640,6000,2.8066666807,0
+TWAV.US,D,20130521,000000,6000,6180,5880,5880,1.408333340375,0
+TWAV.US,D,20130522,000000,5940,6120,5880,5940,0.311666668225,0
+TWAV.US,D,20130523,000000,5760,5880,5640,5760,2.045000010225,0
+TWAV.US,D,20130524,000000,5640,5820,5580,5820,1.51666667425,0
+TWAV.US,D,20130528,000000,5640,5640,5460,5460,2.161666677475,0
+TWAV.US,D,20130529,000000,5520,5760,5520,5580,2.9000000145,0
+TWAV.US,D,20130530,000000,5700,5700,5700,5700,0.01666666675,0
+TWAV.US,D,20130531,000000,5820,5820,5700,5760,1.18333333925,0
+TWAV.US,D,20130603,000000,5700,5700,5400,5400,3.505000017525,0
+TWAV.US,D,20130604,000000,5400,5400,5400,5400,0.508333335875,0
+TWAV.US,D,20130605,000000,5400,5400,5280,5400,1.33000000665,0
+TWAV.US,D,20130607,000000,5400,5400,5340,5340,2.7066666802,0
+TWAV.US,D,20130610,000000,5340,5340,5100,5340,1.921666676275,0
+TWAV.US,D,20130611,000000,5220,5400,5220,5400,3.91666668625,0
+TWAV.US,D,20130612,000000,5400,5400,5340,5340,1.80333334235,0
+TWAV.US,D,20130613,000000,5340,5400,5100,5400,2.37000001185,0
+TWAV.US,D,20130614,000000,5400,5460,5400,5460,0.733333337,0
+TWAV.US,D,20130617,000000,5340,5580,5100,5340,2.081666677075,0
+TWAV.US,D,20130618,000000,5400,5520,5160,5400,2.44333334555,0
+TWAV.US,D,20130619,000000,5400,5400,5280,5280,0.28333333475,0
+TWAV.US,D,20130620,000000,5400,5520,5220,5520,1.045000005225,0
+TWAV.US,D,20130621,000000,5400,5580,5220,5580,1.711666675225,0
+TWAV.US,D,20130624,000000,5580,5580,5340,5340,0.21666666775,0
+TWAV.US,D,20130625,000000,5400,5580,5340,5340,0.5000000025,0
+TWAV.US,D,20130627,000000,5220,5400,5100,5400,0.385000001925,0
+TWAV.US,D,20130628,000000,5340,5400,4080,4080,25.425000127125,0
+TWAV.US,D,20130701,000000,4200,4620,4200,4380,8.65000004325,0
+TWAV.US,D,20130702,000000,4440,4440,4380,4440,1.95000000975,0
+TWAV.US,D,20130703,000000,4380,4560,3900,4500,6.168333364175,0
+TWAV.US,D,20130705,000000,4620,4800,4560,4800,1.89000000945,0
+TWAV.US,D,20130708,000000,4980,4980,4680,4800,2.09000001045,0
+TWAV.US,D,20130709,000000,4860,4980,4860,4980,0.31666666825,0
+TWAV.US,D,20130710,000000,5040,5280,4980,5160,5.3800000269,0
+TWAV.US,D,20130711,000000,5220,5280,5160,5220,0.5933333363,0
+TWAV.US,D,20130715,000000,5340,5520,5340,5520,1.133333339,0
+TWAV.US,D,20130716,000000,5340,5460,4980,5460,1.998333343325,0
+TWAV.US,D,20130717,000000,5400,5880,5400,5580,2.288333344775,0
+TWAV.US,D,20130718,000000,5580,5580,5580,5580,0.121666667275,0
+TWAV.US,D,20130719,000000,5640,5640,5280,5340,0.835000004175,0
+TWAV.US,D,20130722,000000,5220,5640,4860,5520,1.93666667635,0
+TWAV.US,D,20130723,000000,5700,5760,5700,5760,0.400000002,0
+TWAV.US,D,20130724,000000,5700,5760,5700,5760,1.266666673,0
+TWAV.US,D,20130725,000000,5640,5700,5640,5700,1.101666672175,0
+TWAV.US,D,20130726,000000,5700,5820,5580,5820,2.531666679325,0
+TWAV.US,D,20130729,000000,5820,6000,5820,5880,1.99000000995,0
+TWAV.US,D,20130730,000000,6000,6000,5880,6000,2.935000014675,0
+TWAV.US,D,20130731,000000,6000,6000,5580,5580,1.90333334285,0
+TWAV.US,D,20130801,000000,5580,6240,5580,6240,3.068333348675,0
+TWAV.US,D,20130802,000000,6000,6360,5940,6360,3.9000000195,0
+TWAV.US,D,20130805,000000,6180,6240,6000,6120,3.218333349425,0
+TWAV.US,D,20130806,000000,6180,6180,6000,6000,0.51666666925,0
+TWAV.US,D,20130807,000000,6000,6540,5220,6000,3.466666684,0
+TWAV.US,D,20130808,000000,6180,7200,5700,6300,4.96333335815,0
+TWAV.US,D,20130809,000000,6060,6780,6060,6780,3.38333335025,0
+TWAV.US,D,20130812,000000,7020,7740,6900,7500,17.291666753125,0
+TWAV.US,D,20130813,000000,7800,7800,6480,7440,9.533333381,0
+TWAV.US,D,20130814,000000,6900,7380,6840,7140,4.89666669115,0
+TWAV.US,D,20130815,000000,6780,6900,6480,6660,3.068333348675,0
+TWAV.US,D,20130816,000000,7200,7980,6180,7740,9.1466667124,0
+TWAV.US,D,20130819,000000,7800,8400,7680,8400,4.54333335605,0
+TWAV.US,D,20130820,000000,8460,10140,8460,9540,7.34333337005,0
+TWAV.US,D,20130821,000000,10440,11100,9480,9900,16.201666747675,0
+TWAV.US,D,20130822,000000,10260,10500,9960,9960,7.315000036575,0
+TWAV.US,D,20130823,000000,10320,10440,9420,10260,2.77666668055,0
+TWAV.US,D,20130826,000000,10560,10620,8880,9060,5.3800000269,0
+TWAV.US,D,20130827,000000,9120,9540,7200,8040,6.271666698025,0
+TWAV.US,D,20130828,000000,7800,9660,7500,9120,26.308333464875,0
+TWAV.US,D,20130829,000000,9000,9900,8640,8880,1.8600000093,0
+TWAV.US,D,20130830,000000,8760,9060,8760,9060,0.7666666705,0
+TWAV.US,D,20130903,000000,9300,9600,9000,9360,0.351666668425,0
+TWAV.US,D,20130904,000000,8880,8880,8280,8280,0.65666666995,0
+TWAV.US,D,20130905,000000,8700,8880,8460,8820,1.525000007625,0
+TWAV.US,D,20130906,000000,8940,9000,8400,8520,2.17000001085,0
+TWAV.US,D,20130909,000000,9180,9240,7860,7980,5.81666669575,0
+TWAV.US,D,20130910,000000,8700,9300,7740,9300,7.121666702275,0
+TWAV.US,D,20130911,000000,8940,8940,8220,8640,3.6733333517,0
+TWAV.US,D,20130912,000000,9000,9000,8040,8280,1.08333333875,0
+TWAV.US,D,20130913,000000,8100,8400,7560,8220,8.188333374275,0
+TWAV.US,D,20130916,000000,8340,8340,7800,7800,2.3866666786,0
+TWAV.US,D,20130917,000000,7680,8040,7560,8040,1.6933333418,0
+TWAV.US,D,20130918,000000,8040,8400,7620,8400,3.371666683525,0
+TWAV.US,D,20130919,000000,8160,8400,7800,7920,1.491666674125,0
+TWAV.US,D,20130920,000000,7920,9600,7320,9600,5.861666695975,0
+TWAV.US,D,20130923,000000,9180,9180,7980,8280,5.82333336245,0
+TWAV.US,D,20130924,000000,8400,8400,8220,8220,1.488333340775,0
+TWAV.US,D,20130925,000000,8340,8340,7860,8280,2.521666679275,0
+TWAV.US,D,20130926,000000,7860,8400,7860,7860,6.578333366225,0
+TWAV.US,D,20130927,000000,7920,8400,7560,8160,16.738333417025,0
+TWAV.US,D,20130930,000000,7980,8340,7980,8040,0.61666666975,0
+TWAV.US,D,20131001,000000,7740,8160,7440,7800,1.49000000745,0
+TWAV.US,D,20131002,000000,7740,7860,7740,7860,0.3666666685,0
+TWAV.US,D,20131003,000000,8220,8220,8220,8220,0.08333333375,0
+TWAV.US,D,20131004,000000,8220,8340,8160,8340,0.35000000175,0
+TWAV.US,D,20131007,000000,7860,8340,7860,8340,0.811666670725,0
+TWAV.US,D,20131008,000000,7920,8160,7680,8100,3.8400000192,0
+TWAV.US,D,20131009,000000,7680,8400,7380,8100,1.40333334035,0
+TWAV.US,D,20131010,000000,7740,8280,7740,8160,2.1666666775,0
+TWAV.US,D,20131011,000000,8100,8100,7920,7980,1.285000006425,0
+TWAV.US,D,20131014,000000,7920,8220,7920,7980,7.23000003615,0
+TWAV.US,D,20131015,000000,7920,8340,7620,8100,6.521666699275,0
+TWAV.US,D,20131016,000000,8100,8400,7800,8100,2.815000014075,0
+TWAV.US,D,20131017,000000,8160,8700,8100,8340,10.11666671725,0
+TWAV.US,D,20131018,000000,8160,8520,8100,8160,1.371666673525,0
+TWAV.US,D,20131021,000000,8100,8700,8100,8580,25.201666792675,0
+TWAV.US,D,20131022,000000,8580,8700,8340,8520,7.2600000363,0
+TWAV.US,D,20131023,000000,8520,8700,8520,8640,8.99666671165,0
+TWAV.US,D,20131024,000000,8640,8640,8520,8520,1.908333342875,0
+TWAV.US,D,20131025,000000,8400,8400,8160,8340,2.3000000115,0
+TWAV.US,D,20131028,000000,8340,8580,8160,8280,11.691666725125,0
+TWAV.US,D,20131029,000000,8820,8820,8520,8520,2.48333334575,0
+TWAV.US,D,20131030,000000,8400,8400,8160,8400,0.831666670825,0
+TWAV.US,D,20131031,000000,8520,8640,8220,8220,0.200000001,0
+TWAV.US,D,20131101,000000,8160,8340,8160,8280,1.761666675475,0
+TWAV.US,D,20131104,000000,8400,8400,8220,8220,0.225000001125,0
+TWAV.US,D,20131105,000000,8160,8160,7620,8160,1.7600000088,0
+TWAV.US,D,20131106,000000,7860,8160,7620,8160,1.405000007025,0
+TWAV.US,D,20131107,000000,7860,7980,7800,7980,1.7666666755,0
+TWAV.US,D,20131108,000000,7980,8820,7680,8820,39.29666686315,0
+TWAV.US,D,20131111,000000,8700,8820,8160,8400,4.13666668735,0
+TWAV.US,D,20131112,000000,8520,8640,8220,8220,1.525000007625,0
+TWAV.US,D,20131113,000000,8280,8520,8100,8520,2.055000010275,0
+TWAV.US,D,20131114,000000,8520,8520,8400,8400,0.385000001925,0
+TWAV.US,D,20131115,000000,8520,8520,8340,8340,1.188333339275,0
+TWAV.US,D,20131118,000000,8460,8820,7980,8760,32.458333495625,0
+TWAV.US,D,20131119,000000,8760,9240,8640,9120,18.968333428175,0
+TWAV.US,D,20131120,000000,9120,9180,7980,8820,20.45000010225,0
+TWAV.US,D,20131121,000000,8820,8940,8460,8940,1.63000000815,0
+TWAV.US,D,20131122,000000,8820,9000,8400,9000,6.9000000345,0
+TWAV.US,D,20131125,000000,8580,8700,7620,8040,8.06333337365,0
+TWAV.US,D,20131126,000000,8160,8280,7860,8040,3.778333352225,0
+TWAV.US,D,20131127,000000,8040,8520,8040,8460,3.8133333524,0
+TWAV.US,D,20131129,000000,8460,8760,8400,8760,1.61666667475,0
+TWAV.US,D,20131202,000000,8700,8700,8280,8400,6.0333333635,0
+TWAV.US,D,20131203,000000,8400,8400,7920,8220,5.38333336025,0
+TWAV.US,D,20131204,000000,8100,8100,7800,7980,2.97666668155,0
+TWAV.US,D,20131205,000000,7860,8160,7620,8040,3.5400000177,0
+TWAV.US,D,20131206,000000,8400,8400,7800,8100,4.28333335475,0
+TWAV.US,D,20131209,000000,7680,8340,7620,8040,1.415000007075,0
+TWAV.US,D,20131210,000000,7680,8280,7680,8280,0.79000000395,0
+TWAV.US,D,20131211,000000,7680,8460,7680,8280,2.895000014475,0
+TWAV.US,D,20131212,000000,7620,8160,7620,8100,3.8733333527,0
+TWAV.US,D,20131213,000000,8340,8400,7620,8040,11.90333339285,0
+TWAV.US,D,20131216,000000,7860,8400,7860,8220,9.578333381225,0
+TWAV.US,D,20131217,000000,8340,8460,7920,8040,8.05666670695,0
+TWAV.US,D,20131218,000000,8100,8280,7800,8160,5.248333359575,0
+TWAV.US,D,20131219,000000,8040,8400,7800,8340,3.39000001695,0
+TWAV.US,D,20131220,000000,8340,8400,7800,8100,2.3866666786,0
+TWAV.US,D,20131223,000000,7500,8340,7500,8100,5.4866666941,0
+TWAV.US,D,20131224,000000,7800,8100,7620,7920,1.775000008875,0
+TWAV.US,D,20131226,000000,7860,8220,7800,8220,5.04333335855,0
+TWAV.US,D,20131227,000000,8160,8160,7980,7980,0.085000000425,0
+TWAV.US,D,20131230,000000,7980,7980,7980,7980,1.4733333407,0
+TWAV.US,D,20131231,000000,7980,8280,7860,8280,6.061666696975,0
+TWAV.US,D,20140102,000000,8040,8100,8040,8040,1.841666675875,0
+TWAV.US,D,20140103,000000,7980,8100,7980,7980,0.3733333352,0
+TWAV.US,D,20140106,000000,8160,8160,7680,7860,3.4133333504,0
+TWAV.US,D,20140107,000000,8100,8220,7680,7980,1.9933333433,0
+TWAV.US,D,20140108,000000,7920,7920,7740,7860,2.1666666775,0
+TWAV.US,D,20140109,000000,8280,8280,7680,7980,0.821666670775,0
+TWAV.US,D,20140110,000000,7500,8220,7380,8160,2.333333345,0
+TWAV.US,D,20140113,000000,8220,8340,8100,8340,9.788333382275,0
+TWAV.US,D,20140114,000000,8160,8460,8160,8340,3.89000001945,0
+TWAV.US,D,20140115,000000,8340,8400,8220,8400,1.445000007225,0
+TWAV.US,D,20140116,000000,8280,8880,8220,8520,26.998333468325,0
+TWAV.US,D,20140117,000000,8760,9540,8460,8820,57.0333336185,0
+TWAV.US,D,20140121,000000,9120,9120,8760,8880,5.931666696325,0
+TWAV.US,D,20140122,000000,8880,9000,8100,8820,12.068333393675,0
+TWAV.US,D,20140123,000000,8580,8640,8100,8280,4.298333354825,0
+TWAV.US,D,20140124,000000,8280,8700,8160,8640,6.761666700475,0
+TWAV.US,D,20140127,000000,8340,8400,8100,8100,1.595000007975,0
+TWAV.US,D,20140128,000000,8100,8520,7800,8340,1.7800000089,0
+TWAV.US,D,20140129,000000,8100,8460,7560,8460,6.133333364,0
+TWAV.US,D,20140130,000000,8340,8400,8340,8340,0.958333338125,0
+TWAV.US,D,20140131,000000,8460,8460,8220,8460,4.066666687,0
+TWAV.US,D,20140203,000000,8400,8460,8160,8460,2.3266666783,0
+TWAV.US,D,20140204,000000,8340,8340,7980,8340,0.715000003575,0
+TWAV.US,D,20140205,000000,8340,8340,8160,8280,0.85000000425,0
+TWAV.US,D,20140206,000000,8340,8340,8220,8220,0.955000004775,0
+TWAV.US,D,20140207,000000,8160,8460,8160,8460,5.098333358825,0
+TWAV.US,D,20140210,000000,8460,8940,8340,8340,2.071666677025,0
+TWAV.US,D,20140211,000000,8460,8640,8340,8520,1.1600000058,0
+TWAV.US,D,20140212,000000,8400,8640,8400,8580,1.90333334285,0
+TWAV.US,D,20140213,000000,8460,8460,8100,8460,4.515000022575,0
+TWAV.US,D,20140214,000000,8460,8580,8460,8460,2.0800000104,0
+TWAV.US,D,20140218,000000,8340,8400,7860,8340,1.3400000067,0
+TWAV.US,D,20140219,000000,8040,8280,7920,8280,2.818333347425,0
+TWAV.US,D,20140220,000000,8220,8400,7920,8400,7.275000036375,0
+TWAV.US,D,20140221,000000,8340,8340,7980,8280,8.01666670675,0
+TWAV.US,D,20140224,000000,8280,8640,8040,8580,23.755000118775,0
+TWAV.US,D,20140225,000000,8700,8700,7980,8340,26.0333334635,0
+TWAV.US,D,20140226,000000,8760,8760,8160,8160,5.51000002755,0
+TWAV.US,D,20140227,000000,8460,8520,8040,8100,3.501666684175,0
+TWAV.US,D,20140228,000000,8340,8400,8040,8040,3.8466666859,0
+TWAV.US,D,20140303,000000,8520,8580,7980,8520,4.3066666882,0
+TWAV.US,D,20140304,000000,8160,8340,8160,8340,2.80333334735,0
+TWAV.US,D,20140305,000000,8100,8400,7980,8400,2.568333346175,0
+TWAV.US,D,20140306,000000,8160,8460,8160,8340,1.95666667645,0
+TWAV.US,D,20140307,000000,8280,9960,7860,9960,23.735000118675,0
+TWAV.US,D,20140310,000000,9900,10500,8760,9900,76.82333371745,0
+TWAV.US,D,20140311,000000,9780,9960,9000,9960,11.308333389875,0
+TWAV.US,D,20140312,000000,9660,10080,9600,9900,6.661666699975,0
+TWAV.US,D,20140313,000000,9960,10500,9900,10260,10.275000051375,0
+TWAV.US,D,20140314,000000,10320,10860,10260,10560,6.12333336395,0
+TWAV.US,D,20140317,000000,10320,10320,9900,10140,8.77666671055,0
+TWAV.US,D,20140318,000000,9900,10500,9900,10500,4.0200000201,0
+TWAV.US,D,20140319,000000,10200,12180,10200,11520,42.355000211775,0
+TWAV.US,D,20140320,000000,11220,11820,10740,11340,9.05666671195,0
+TWAV.US,D,20140321,000000,10920,11880,10920,11400,7.471666704025,0
+TWAV.US,D,20140324,000000,10980,11340,10020,11340,4.97000002485,0
+TWAV.US,D,20140325,000000,11280,11520,10440,10860,6.015000030075,0
+TWAV.US,D,20140326,000000,10680,10680,10500,10680,2.68333334675,0
+TWAV.US,D,20140327,000000,10440,10500,9780,10200,4.2600000213,0
+TWAV.US,D,20140328,000000,10320,10320,9660,10320,3.7266666853,0
+TWAV.US,D,20140331,000000,10140,10140,9780,10080,3.3533333501,0
+TWAV.US,D,20140401,000000,10020,10440,9720,9780,6.845000034225,0
+TWAV.US,D,20140402,000000,9960,10200,9900,9960,2.091666677125,0
+TWAV.US,D,20140403,000000,9960,10020,9780,10020,2.466666679,0
+TWAV.US,D,20140404,000000,9900,10020,9780,10020,0.861666670975,0
+TWAV.US,D,20140407,000000,10080,10080,9840,9840,3.31666668325,0
+TWAV.US,D,20140408,000000,9960,9960,9840,9840,0.866666671,0
+TWAV.US,D,20140409,000000,9840,9840,9660,9660,0.538333336025,0
+TWAV.US,D,20140410,000000,9660,9720,9480,9480,1.86333334265,0
+TWAV.US,D,20140411,000000,9480,9840,9480,9480,0.066666667,0
+TWAV.US,D,20140414,000000,8700,9600,8700,8820,6.135000030675,0
+TWAV.US,D,20140415,000000,9060,9480,8400,9480,6.858333367625,0
+TWAV.US,D,20140416,000000,9240,9360,8880,9000,3.11000001555,0
+TWAV.US,D,20140417,000000,8700,9180,8400,8940,3.835000019175,0
+TWAV.US,D,20140421,000000,8760,9000,8460,8940,4.36333335515,0
+TWAV.US,D,20140422,000000,9480,9540,8820,9540,6.791666700625,0
+TWAV.US,D,20140423,000000,9600,9720,9300,9300,0.99666667165,0
+TWAV.US,D,20140424,000000,8760,9540,8760,9420,5.09000002545,0
+TWAV.US,D,20140425,000000,9000,9360,8640,9180,12.41666672875,0
+TWAV.US,D,20140428,000000,9420,9420,8700,8700,1.041666671875,0
+TWAV.US,D,20140429,000000,8700,9000,8580,8940,0.73000000365,0
+TWAV.US,D,20140430,000000,8940,9360,8700,9360,18.958333428125,0
+TWAV.US,D,20140501,000000,9300,10500,9300,10200,24.8400001242,0
+TWAV.US,D,20140502,000000,10440,10440,9180,9900,3.3866666836,0
+TWAV.US,D,20140505,000000,10380,10380,10080,10140,0.52333333595,0
+TWAV.US,D,20140506,000000,10200,10860,9900,10680,26.9066668012,0
+TWAV.US,D,20140507,000000,10380,10740,10140,10320,8.23000004115,0
+TWAV.US,D,20140508,000000,10200,10740,10080,10500,6.791666700625,0
+TWAV.US,D,20140509,000000,10500,10500,10140,10200,0.13666666735,0
+TWAV.US,D,20140512,000000,10200,10500,10080,10260,1.0800000054,0
+TWAV.US,D,20140513,000000,10140,10200,9900,10020,1.891666676125,0
+TWAV.US,D,20140514,000000,9900,10020,9180,9240,5.308333359875,0
+TWAV.US,D,20140515,000000,9480,9480,9000,9180,2.2266666778,0
+TWAV.US,D,20140516,000000,9360,10200,9180,10140,5.2800000264,0
+TWAV.US,D,20140519,000000,10080,10080,9420,9420,4.49000002245,0
+TWAV.US,D,20140520,000000,10020,10020,9060,9540,5.25000002625,0
+TWAV.US,D,20140521,000000,9060,9780,9060,9600,0.733333337,0
+TWAV.US,D,20140522,000000,9420,9840,8880,9840,6.0866666971,0
+TWAV.US,D,20140523,000000,9600,9600,9480,9600,0.87666667105,0
+TWAV.US,D,20140527,000000,9600,9600,9540,9600,0.248333334575,0
+TWAV.US,D,20140528,000000,9600,9600,9480,9480,1.0333333385,0
+TWAV.US,D,20140529,000000,9420,9420,8940,9300,1.088333338775,0
+TWAV.US,D,20140530,000000,9120,9360,8460,8700,19.771666765525,0
+TWAV.US,D,20140602,000000,9720,9720,9240,9300,0.338333335025,0
+TWAV.US,D,20140603,000000,9120,9180,8880,9180,9.345000046725,0
+TWAV.US,D,20140604,000000,9060,9060,8700,8880,0.825000004125,0
+TWAV.US,D,20140605,000000,8820,8880,8520,8820,0.835000004175,0
+TWAV.US,D,20140606,000000,8820,8880,8760,8760,0.765000003825,0
+TWAV.US,D,20140609,000000,8820,9060,8460,9060,12.305000061525,0
+TWAV.US,D,20140610,000000,9000,9300,8760,9300,7.466666704,0
+TWAV.US,D,20140611,000000,9360,9360,8820,8940,3.568333351175,0
+TWAV.US,D,20140612,000000,9300,9300,8700,9300,7.40333337035,0
+TWAV.US,D,20140613,000000,9300,9300,8940,9300,4.231666687825,0
+TWAV.US,D,20140616,000000,8820,9300,8640,8880,11.2600000563,0
+TWAV.US,D,20140617,000000,8820,8880,8520,8820,9.67666671505,0
+TWAV.US,D,20140618,000000,8640,9120,8520,9000,7.69000003845,0
+TWAV.US,D,20140619,000000,8580,9000,8400,9000,5.2533333596,0
+TWAV.US,D,20140620,000000,8520,8940,8100,8100,15.09000007545,0
+TWAV.US,D,20140623,000000,8880,9000,7980,8880,12.988333398275,0
+TWAV.US,D,20140624,000000,8340,9180,8340,8700,4.8266666908,0
+TWAV.US,D,20140625,000000,8520,9000,8460,8760,3.408333350375,0
+TWAV.US,D,20140626,000000,8760,9000,8400,8760,7.975000039875,0
+TWAV.US,D,20140627,000000,8700,9120,8700,8940,8.571666709525,0
+TWAV.US,D,20140630,000000,8760,9480,8760,9000,6.39000003195,0
+TWAV.US,D,20140701,000000,8700,9120,8700,8880,2.66666668,0
+TWAV.US,D,20140702,000000,8760,9000,8700,8820,3.38333335025,0
+TWAV.US,D,20140703,000000,8940,9720,8640,9540,7.04333336855,0
+TWAV.US,D,20140707,000000,9120,9360,8760,9000,1.77000000885,0
+TWAV.US,D,20140708,000000,8880,9300,8640,9120,2.0800000104,0
+TWAV.US,D,20140709,000000,8700,9120,8640,8640,3.600000018,0
+TWAV.US,D,20140710,000000,8580,8640,8460,8520,1.63666667485,0
+TWAV.US,D,20140711,000000,8400,9000,8400,8460,1.301666673175,0
+TWAV.US,D,20140714,000000,8400,9060,8100,8460,3.5800000179,0
+TWAV.US,D,20140715,000000,8280,8400,8040,8160,7.081666702075,0
+TWAV.US,D,20140716,000000,7980,8100,7680,7980,4.251666687925,0
+TWAV.US,D,20140717,000000,8160,8280,7860,8100,2.775000013875,0
+TWAV.US,D,20140718,000000,7920,8220,7800,8160,0.56333333615,0
+TWAV.US,D,20140721,000000,7860,8280,7860,8280,0.968333338175,0
+TWAV.US,D,20140722,000000,8220,8220,7980,8160,1.605000008025,0
+TWAV.US,D,20140723,000000,7920,8160,7920,8160,0.27666666805,0
+TWAV.US,D,20140724,000000,7920,8220,7920,8160,1.3666666735,0
+TWAV.US,D,20140725,000000,8220,8280,8160,8220,0.515000002575,0
+TWAV.US,D,20140728,000000,8160,8160,7860,8040,2.288333344775,0
+TWAV.US,D,20140729,000000,7980,8040,7980,8040,2.675000013375,0
+TWAV.US,D,20140730,000000,7980,8160,7920,8100,2.9866666816,0
+TWAV.US,D,20140731,000000,7740,8280,7680,8280,2.288333344775,0
+TWAV.US,D,20140801,000000,8100,8100,8040,8100,0.2400000012,0
+TWAV.US,D,20140804,000000,8040,8100,7920,8100,1.038333338525,0
+TWAV.US,D,20140805,000000,7920,8100,7920,8040,0.333333335,0
+TWAV.US,D,20140806,000000,8040,8100,7980,8040,0.9733333382,0
+TWAV.US,D,20140807,000000,8100,8100,7800,7860,1.38333334025,0
+TWAV.US,D,20140808,000000,8040,8040,7800,7800,1.87666667605,0
+TWAV.US,D,20140811,000000,7800,7860,7800,7860,1.8800000094,0
+TWAV.US,D,20140812,000000,7740,7860,7740,7860,1.601666674675,0
+TWAV.US,D,20140813,000000,7800,7920,7800,7800,1.6066666747,0
+TWAV.US,D,20140814,000000,7800,7920,7800,7800,0.3666666685,0
+TWAV.US,D,20140815,000000,7800,7920,7800,7860,5.3466666934,0
+TWAV.US,D,20140818,000000,7500,7800,7500,7800,2.138333344025,0
+TWAV.US,D,20140819,000000,7680,7920,7680,7860,4.466666689,0
+TWAV.US,D,20140820,000000,7800,7920,7680,7800,8.271666708025,0
+TWAV.US,D,20140821,000000,7740,7920,7740,7800,4.595000022975,0
+TWAV.US,D,20140822,000000,7920,7920,7800,7800,5.2466666929,0
+TWAV.US,D,20140825,000000,7740,7800,7740,7740,2.168333344175,0
+TWAV.US,D,20140826,000000,7860,7920,7740,7740,0.425000002125,0
+TWAV.US,D,20140827,000000,7800,7800,7800,7800,0.855000004275,0
+TWAV.US,D,20140828,000000,7800,7920,7500,7920,4.295000021475,0
+TWAV.US,D,20140829,000000,7860,7860,7800,7800,2.0066666767,0
+TWAV.US,D,20140902,000000,7740,7800,7740,7800,3.5200000176,0
+TWAV.US,D,20140903,000000,7920,8040,7500,7980,15.84333341255,0
+TWAV.US,D,20140904,000000,12240,12240,7620,8280,23.678333451725,0
+TWAV.US,D,20140905,000000,8280,8280,7800,8160,31.595000157975,0
+TWAV.US,D,20140908,000000,8100,8160,7740,7980,7.081666702075,0
+TWAV.US,D,20140909,000000,8040,8160,7980,7980,1.46333334065,0
+TWAV.US,D,20140910,000000,8040,8040,7860,7980,5.65000002825,0
+TWAV.US,D,20140911,000000,7980,8280,7980,7980,5.671666695025,0
+TWAV.US,D,20140912,000000,7980,8220,7860,8160,5.21666669275,0
+TWAV.US,D,20140915,000000,7860,8100,7680,8040,5.021666691775,0
+TWAV.US,D,20140916,000000,7980,8280,7680,8280,11.295000056475,0
+TWAV.US,D,20140917,000000,8220,8220,7980,8160,5.055000025275,0
+TWAV.US,D,20140918,000000,7980,8100,7920,7980,3.1066666822,0
+TWAV.US,D,20140919,000000,7920,8160,7320,8160,19.6333334315,0
+TWAV.US,D,20140922,000000,8100,8100,7620,7860,4.368333355175,0
+TWAV.US,D,20140923,000000,7920,8040,7860,7920,1.751666675425,0
+TWAV.US,D,20140924,000000,7920,7980,7860,7920,1.921666676275,0
+TWAV.US,D,20140925,000000,7920,7920,7560,7740,5.1666666925,0
+TWAV.US,D,20140926,000000,7740,7860,7680,7740,3.83000001915,0
+TWAV.US,D,20140929,000000,7740,7860,7560,7620,4.2266666878,0
+TWAV.US,D,20140930,000000,7740,7920,7500,7800,10.908333387875,0
+TWAV.US,D,20141001,000000,7740,7800,7440,7800,7.1466667024,0
+TWAV.US,D,20141002,000000,7620,7800,7440,7680,5.50333336085,0
+TWAV.US,D,20141003,000000,7800,7980,7500,7560,9.048333378575,0
+TWAV.US,D,20141006,000000,7500,7680,7260,7620,5.0200000251,0
+TWAV.US,D,20141007,000000,7680,7740,7560,7680,2.13666667735,0
+TWAV.US,D,20141008,000000,7680,7740,7440,7500,10.401666718675,0
+TWAV.US,D,20141009,000000,7380,7500,7020,7200,11.35000005675,0
+TWAV.US,D,20141010,000000,7200,7200,6780,6960,7.000000035,0
+TWAV.US,D,20141013,000000,7020,7080,6840,6900,2.201666677675,0
+TWAV.US,D,20141014,000000,6900,7380,6480,6840,17.695000088475,0
+TWAV.US,D,20141015,000000,6900,6960,6420,6840,1.188333339275,0
+TWAV.US,D,20141016,000000,6600,6720,6540,6720,1.458333340625,0
+TWAV.US,D,20141017,000000,6720,7320,6600,7260,6.3866666986,0
+TWAV.US,D,20141020,000000,7140,7260,6720,7140,2.451666678925,0
+TWAV.US,D,20141021,000000,7200,7200,7080,7140,0.611666669725,0
+TWAV.US,D,20141022,000000,7200,7320,7080,7320,4.2533333546,0
+TWAV.US,D,20141023,000000,7320,7320,7020,7260,3.1666666825,0
+TWAV.US,D,20141024,000000,7320,7860,7320,7620,7.03000003515,0
+TWAV.US,D,20141027,000000,7500,7680,7500,7620,0.95000000475,0
+TWAV.US,D,20141028,000000,7620,7740,7200,7560,1.3666666735,0
+TWAV.US,D,20141029,000000,7500,7500,7260,7380,1.5666666745,0
+TWAV.US,D,20141030,000000,7440,7620,7140,7320,4.948333358075,0
+TWAV.US,D,20141031,000000,7380,7500,7020,7200,1.18333333925,0
+TWAV.US,D,20141103,000000,6900,6900,6660,6900,3.51666668425,0
+TWAV.US,D,20141104,000000,6540,7200,6420,6840,1.25000000625,0
+TWAV.US,D,20141105,000000,6780,7260,6420,7140,7.0200000351,0
+TWAV.US,D,20141106,000000,7500,7920,7200,7560,5.36333336015,0
+TWAV.US,D,20141107,000000,7740,7860,7440,7500,2.23666667785,0
+TWAV.US,D,20141110,000000,7020,7680,7020,7560,1.61666667475,0
+TWAV.US,D,20141111,000000,7440,7500,7320,7500,0.85000000425,0
+TWAV.US,D,20141112,000000,7320,7560,7260,7560,4.221666687775,0
+TWAV.US,D,20141113,000000,7500,7500,7440,7500,0.11666666725,0
+TWAV.US,D,20141114,000000,7560,7680,7260,7560,4.82333335745,0
+TWAV.US,D,20141117,000000,7440,7560,6960,7500,11.4533333906,0
+TWAV.US,D,20141118,000000,7380,8220,7200,7920,26.381666798575,0
+TWAV.US,D,20141119,000000,7860,7980,7800,7800,0.38333333525,0
+TWAV.US,D,20141120,000000,7740,7980,7500,7680,5.691666695125,0
+TWAV.US,D,20141121,000000,7500,7500,7440,7440,0.133333334,0
+TWAV.US,D,20141124,000000,7620,7680,7260,7440,1.400000007,0
+TWAV.US,D,20141125,000000,7200,7680,7080,7200,2.0733333437,0
+TWAV.US,D,20141126,000000,7380,7740,7380,7380,0.725000003625,0
+TWAV.US,D,20141128,000000,7080,7800,7080,7560,1.425000007125,0
+TWAV.US,D,20141201,000000,7500,7500,6960,7440,1.21666667275,0
+TWAV.US,D,20141202,000000,7140,7500,6960,6960,0.62333333645,0
+TWAV.US,D,20141203,000000,7260,7680,6300,7680,1.7533333421,0
+TWAV.US,D,20141204,000000,7500,7620,7500,7500,0.2466666679,0
+TWAV.US,D,20141205,000000,7500,7500,7440,7440,0.11666666725,0
+TWAV.US,D,20141208,000000,7200,7200,6960,7200,0.585000002925,0
+TWAV.US,D,20141209,000000,7200,7260,7080,7140,1.328333339975,0
+TWAV.US,D,20141210,000000,7080,7140,6960,7020,2.81666668075,0
+TWAV.US,D,20141211,000000,7140,7200,6900,7080,1.7400000087,0
+TWAV.US,D,20141212,000000,7020,7200,7020,7200,0.145000000725,0
+TWAV.US,D,20141215,000000,6720,7140,6360,7020,5.15666669245,0
+TWAV.US,D,20141216,000000,6960,7200,6960,6960,0.87666667105,0
+TWAV.US,D,20141217,000000,6840,7080,6600,6900,4.9733333582,0
+TWAV.US,D,20141218,000000,7080,7140,6900,6960,1.8600000093,0
+TWAV.US,D,20141219,000000,7020,7020,6540,6540,1.63000000815,0
+TWAV.US,D,20141222,000000,6900,6900,6360,6480,6.101666697175,0
+TWAV.US,D,20141223,000000,6360,6780,6360,6600,2.8200000141,0
+TWAV.US,D,20141224,000000,6720,6900,6600,6600,3.65000001825,0
+TWAV.US,D,20141226,000000,6600,6600,6300,6480,1.025000005125,0
+TWAV.US,D,20141229,000000,6660,6840,6480,6540,1.505000007525,0
+TWAV.US,D,20141230,000000,6300,6660,6240,6600,4.261666687975,0
+TWAV.US,D,20141231,000000,6660,6720,6300,6600,6.1400000307,0
+TWAV.US,D,20150102,000000,6240,6540,6180,6540,2.36333334515,0
+TWAV.US,D,20150105,000000,6420,6540,6120,6240,0.921666671275,0
+TWAV.US,D,20150106,000000,5880,6360,5880,6180,6.50333336585,0
+TWAV.US,D,20150107,000000,6060,6720,6000,6600,8.6933333768,0
+TWAV.US,D,20150108,000000,6480,6720,6120,6120,2.333333345,0
+TWAV.US,D,20150109,000000,6600,6600,6180,6300,3.78333335225,0
+TWAV.US,D,20150112,000000,6480,6480,5940,6180,0.31666666825,0
+TWAV.US,D,20150113,000000,6240,6540,6060,6180,6.6133333664,0
+TWAV.US,D,20150114,000000,6540,6540,6180,6180,3.765000018825,0
+TWAV.US,D,20150115,000000,6420,6420,6180,6240,0.458333335625,0
+TWAV.US,D,20150116,000000,6180,6480,6000,6360,1.981666676575,0
+TWAV.US,D,20150120,000000,6360,6360,6180,6300,2.838333347525,0
+TWAV.US,D,20150121,000000,6180,6420,5760,6000,3.57000001785,0
+TWAV.US,D,20150122,000000,6180,6300,6060,6240,2.43000001215,0
+TWAV.US,D,20150123,000000,6180,6180,6000,6120,1.13000000565,0
+TWAV.US,D,20150126,000000,6180,6480,6180,6300,1.488333340775,0
+TWAV.US,D,20150129,000000,6540,6540,6180,6180,1.01666667175,0
+TWAV.US,D,20150130,000000,6180,6300,6180,6300,1.08333333875,0
+TWAV.US,D,20150202,000000,6180,6300,5940,6180,4.35000002175,0
+TWAV.US,D,20150203,000000,6360,6360,6240,6240,0.25000000125,0
+TWAV.US,D,20150204,000000,6180,6420,6180,6240,1.301666673175,0
+TWAV.US,D,20150205,000000,6180,6480,6180,6180,1.066666672,0
+TWAV.US,D,20150206,000000,5820,6480,5820,6480,3.585000017925,0
+TWAV.US,D,20150209,000000,6240,6240,6060,6120,2.68333334675,0
+TWAV.US,D,20150210,000000,6300,6300,6240,6240,0.99000000495,0
+TWAV.US,D,20150211,000000,6300,6300,6240,6240,0.155000000775,0
+TWAV.US,D,20150212,000000,6120,6360,6000,6240,2.818333347425,0
+TWAV.US,D,20150213,000000,6180,6300,6000,6300,0.51666666925,0
+TWAV.US,D,20150217,000000,6180,6420,6180,6360,8.32333337495,0
+TWAV.US,D,20150218,000000,6420,6660,6240,6300,8.8866667111,0
+TWAV.US,D,20150219,000000,6480,6780,6300,6360,6.2933333648,0
+TWAV.US,D,20150220,000000,6300,6600,6240,6240,7.37000003685,0
+TWAV.US,D,20150223,000000,6480,6540,6000,6300,7.33000003665,0
+TWAV.US,D,20150224,000000,6180,6360,6120,6300,5.84333336255,0
+TWAV.US,D,20150225,000000,6000,6420,5940,6300,3.27666668305,0
+TWAV.US,D,20150226,000000,6180,6300,6000,6240,3.008333348375,0
+TWAV.US,D,20150227,000000,6240,6300,6000,6060,4.72333335695,0
+TWAV.US,D,20150302,000000,6000,6000,5580,5880,6.5666666995,0
+TWAV.US,D,20150303,000000,5880,6060,5760,5940,11.3666667235,0
+TWAV.US,D,20150304,000000,5940,6120,5880,6120,9.3666667135,0
+TWAV.US,D,20150305,000000,5400,6000,5400,5700,24.31666678825,0
+TWAV.US,D,20150306,000000,5580,5640,5400,5580,5.35000002675,0
+TWAV.US,D,20150309,000000,5520,5520,5100,5400,11.08333338875,0
+TWAV.US,D,20150310,000000,5400,5640,5100,5460,7.08333336875,0
+TWAV.US,D,20150311,000000,5460,5700,5160,5460,8.55000004275,0
+TWAV.US,D,20150312,000000,5520,5520,5160,5280,7.51666670425,0
+TWAV.US,D,20150313,000000,5520,5640,5220,5520,6.71666670025,0
+TWAV.US,D,20150316,000000,5580,5700,5280,5340,2.5000000125,0
+TWAV.US,D,20150317,000000,5160,5700,5160,5400,2.4333333455,0
+TWAV.US,D,20150318,000000,5400,5520,5160,5460,1.05000000525,0
+TWAV.US,D,20150319,000000,5160,5460,4920,5400,2.05000001025,0
+TWAV.US,D,20150320,000000,5400,5520,5220,5220,0.58333333625,0
+TWAV.US,D,20150323,000000,3900,5640,3900,5640,20.533333436,0
+TWAV.US,D,20150324,000000,5640,6480,5460,6480,2.88333334775,0
+TWAV.US,D,20150325,000000,6480,6480,5820,5940,1.3666666735,0
+TWAV.US,D,20150326,000000,5580,6120,5400,6060,1.400000007,0
+TWAV.US,D,20150327,000000,5700,6120,5460,5460,4.91666669125,0
+TWAV.US,D,20150330,000000,5880,5940,5160,5640,8.2333333745,0
+TWAV.US,D,20150331,000000,5520,5520,5100,5460,5.2866666931,0
+TWAV.US,D,20150401,000000,5400,5400,4860,5220,2.75000001375,0
+TWAV.US,D,20150402,000000,5220,5580,5220,5520,1.81666667575,0
+TWAV.US,D,20150406,000000,5820,5820,4740,5460,6.1000000305,0
+TWAV.US,D,20150407,000000,5340,5520,4920,4920,5.0533333586,0
+TWAV.US,D,20150408,000000,4800,5100,4800,4920,0.9666666715,0
+TWAV.US,D,20150409,000000,4860,4980,4740,4920,2.46333334565,0
+TWAV.US,D,20150410,000000,5160,5160,4980,4980,0.11666666725,0
+TWAV.US,D,20150413,000000,4860,5220,4680,4920,2.600000013,0
+TWAV.US,D,20150414,000000,4800,5280,4800,4860,0.38333333525,0
+TWAV.US,D,20150415,000000,5100,5100,4980,4980,0.14333333405,0
+TWAV.US,D,20150416,000000,5040,5040,4620,4920,0.971666671525,0
+TWAV.US,D,20150417,000000,5040,5100,4500,4860,4.9666666915,0
+TWAV.US,D,20150420,000000,4920,4920,4260,4560,2.86333334765,0
+TWAV.US,D,20150421,000000,4260,4680,4080,4320,14.805000074025,0
+TWAV.US,D,20150422,000000,4440,5220,4380,4920,4.4800000224,0
+TWAV.US,D,20150423,000000,4980,5100,4800,4980,1.6333333415,0
+TWAV.US,D,20150424,000000,4800,5460,4800,4980,4.1666666875,0
+TWAV.US,D,20150427,000000,5340,5340,4860,4860,0.45000000225,0
+TWAV.US,D,20150428,000000,4500,4920,4500,4680,2.333333345,0
+TWAV.US,D,20150429,000000,5040,5040,4500,4740,1.800000009,0
+TWAV.US,D,20150430,000000,4800,5040,4680,5040,0.85000000425,0
+TWAV.US,D,20150501,000000,5100,5100,4620,4800,1.61666667475,0
+TWAV.US,D,20150504,000000,4800,4800,4500,4800,3.5666666845,0
+TWAV.US,D,20150505,000000,4500,4920,4260,4740,0.95000000475,0
+TWAV.US,D,20150506,000000,4920,5100,4440,4920,4.61000002305,0
+TWAV.US,D,20150507,000000,5040,5340,4560,5100,5.628333361475,0
+TWAV.US,D,20150508,000000,5160,5640,5100,5520,5.28333335975,0
+TWAV.US,D,20150511,000000,5880,6000,5280,5340,0.9000000045,0
+TWAV.US,D,20150512,000000,5340,5520,5280,5400,0.4200000021,0
+TWAV.US,D,20150513,000000,5400,5640,5400,5640,2.15000001075,0
+TWAV.US,D,20150514,000000,5640,5700,4980,5700,2.01666667675,0
+TWAV.US,D,20150515,000000,5280,5700,5280,5520,0.308333334875,0
+TWAV.US,D,20150518,000000,5700,5700,4800,5100,1.23000000615,0
+TWAV.US,D,20150519,000000,4800,5220,4800,4800,0.95000000475,0
+TWAV.US,D,20150520,000000,4500,5100,4500,4920,0.66666667,0
+TWAV.US,D,20150521,000000,4860,5100,4860,5040,1.133333339,0
+TWAV.US,D,20150522,000000,5100,5340,4800,5340,2.01666667675,0
+TWAV.US,D,20150526,000000,5100,5100,4140,4680,1.708333341875,0
+TWAV.US,D,20150527,000000,4680,4920,4620,4800,4.61666668975,0
+TWAV.US,D,20150528,000000,5100,5100,5100,5100,0.0333333335,0
+TWAV.US,D,20150529,000000,5400,5400,4740,4740,0.5000000025,0
+TWAV.US,D,20150601,000000,4800,4800,4620,4800,0.88333333775,0
+TWAV.US,D,20150602,000000,4860,4860,4680,4680,1.2333333395,0
+TWAV.US,D,20150603,000000,4740,5100,4620,4800,2.7000000135,0
+TWAV.US,D,20150604,000000,5100,5520,4620,5400,8.00000004,0
+TWAV.US,D,20150605,000000,5340,5340,4800,5220,1.666666675,0
+TWAV.US,D,20150608,000000,4860,4860,4620,4860,3.21666668275,0
+TWAV.US,D,20150609,000000,4980,5100,4500,4920,5.6200000281,0
+TWAV.US,D,20150610,000000,4860,5040,4620,4860,1.1066666722,0
+TWAV.US,D,20150611,000000,4860,4980,4740,4740,1.058333338625,0
+TWAV.US,D,20150612,000000,5040,5040,4740,4800,0.3666666685,0
+TWAV.US,D,20150615,000000,4680,4860,4680,4740,0.600000003,0
+TWAV.US,D,20150616,000000,4500,4980,4500,4860,2.35000001175,0
+TWAV.US,D,20150617,000000,4620,4740,4500,4500,1.08333333875,0
+TWAV.US,D,20150618,000000,4380,4800,4380,4680,3.266666683,0
+TWAV.US,D,20150619,000000,4800,4800,4560,4800,2.91666668125,0
+TWAV.US,D,20150622,000000,4800,4800,4800,4800,0.11666666725,0
+TWAV.US,D,20150623,000000,4800,5100,4800,5100,1.021666671775,0
+TWAV.US,D,20150624,000000,4620,5100,4620,5100,1.933333343,0
+TWAV.US,D,20150625,000000,4860,4860,4800,4800,0.5000000025,0
+TWAV.US,D,20150626,000000,5040,5040,4200,4200,2.11666667725,0
+TWAV.US,D,20150629,000000,4500,5040,4320,4980,0.800000004,0
+TWAV.US,D,20150630,000000,5040,5040,4860,4860,0.10333333385,0
+TWAV.US,D,20150701,000000,5040,5040,4860,4860,0.21666666775,0
+TWAV.US,D,20150702,000000,4860,5040,4800,4860,0.5666666695,0
+TWAV.US,D,20150706,000000,4620,5100,4620,5100,0.21666666775,0
+TWAV.US,D,20150707,000000,4980,5100,4680,4860,1.000000005,0
+TWAV.US,D,20150708,000000,5040,5040,4620,4800,1.71666667525,0
+TWAV.US,D,20150709,000000,4680,5280,4620,4860,12.68333339675,0
+TWAV.US,D,20150710,000000,4860,5040,4680,4740,2.71666668025,0
+TWAV.US,D,20150713,000000,4920,4920,4800,4800,0.200000001,0
+TWAV.US,D,20150714,000000,4740,4920,4500,4920,1.745000008725,0
+TWAV.US,D,20150715,000000,4920,4920,4620,4740,0.82333333745,0
+TWAV.US,D,20150716,000000,4320,4560,4320,4440,0.31666666825,0
+TWAV.US,D,20150717,000000,4500,4800,4500,4620,0.6333333365,0
+TWAV.US,D,20150720,000000,4980,4980,4440,4680,0.95000000475,0
+TWAV.US,D,20150721,000000,4920,4920,4320,4680,2.48333334575,0
+TWAV.US,D,20150722,000000,4560,4560,4560,4560,0.66666667,0
+TWAV.US,D,20150723,000000,4380,4620,4200,4620,2.01666667675,0
+TWAV.US,D,20150724,000000,4560,4800,4260,4560,0.7666666705,0
+TWAV.US,D,20150727,000000,4560,4740,4560,4740,0.0333333335,0
+TWAV.US,D,20150728,000000,4380,4740,4320,4560,0.31666666825,0
+TWAV.US,D,20150729,000000,4680,4680,4500,4500,0.08333333375,0
+TWAV.US,D,20150730,000000,4380,4560,4380,4560,1.05000000525,0
+TWAV.US,D,20150731,000000,4740,4740,4680,4680,0.0333333335,0
+TWAV.US,D,20150803,000000,4680,4680,4680,4680,0.008333333375,0
+TWAV.US,D,20150804,000000,4620,4680,4620,4680,0.0333333335,0
+TWAV.US,D,20150805,000000,4680,4680,4680,4680,0.18333333425,0
+TWAV.US,D,20150806,000000,4740,4800,4620,4620,0.2933333348,0
+TWAV.US,D,20150807,000000,4560,4560,4380,4380,0.21666666775,0
+TWAV.US,D,20150810,000000,4680,4680,4560,4560,0.066666667,0
+TWAV.US,D,20150811,000000,4380,4380,4200,4260,0.951666671425,0
+TWAV.US,D,20150812,000000,4200,4260,4080,4260,1.51666667425,0
+TWAV.US,D,20150813,000000,4200,4260,4200,4260,0.25000000125,0
+TWAV.US,D,20150814,000000,4200,4260,3660,4200,3.45000001725,0
+TWAV.US,D,20150817,000000,4200,4260,4020,4140,0.400000002,0
+TWAV.US,D,20150818,000000,4200,4200,3900,3900,1.0333333385,0
+TWAV.US,D,20150819,000000,4140,4200,3960,4200,0.200000001,0
+TWAV.US,D,20150820,000000,4140,4260,3600,4200,3.28333334975,0
+TWAV.US,D,20150821,000000,4200,4440,3300,4440,3.88333335275,0
+TWAV.US,D,20150824,000000,4200,4200,4140,4140,0.088333333775,0
+TWAV.US,D,20150825,000000,4080,4080,3900,3900,0.1000000005,0
+TWAV.US,D,20150826,000000,3900,3900,3480,3480,1.933333343,0
+TWAV.US,D,20150827,000000,3600,3720,3180,3540,3.7666666855,0
+TWAV.US,D,20150828,000000,3480,3780,3300,3420,6.0333333635,0
+TWAV.US,D,20150831,000000,3300,3660,3300,3540,1.81666667575,0
+TWAV.US,D,20150901,000000,3480,3720,3360,3600,2.200000011,0
+TWAV.US,D,20150902,000000,3840,3840,3360,3360,0.85000000425,0
+TWAV.US,D,20150903,000000,3660,3780,3420,3600,1.5666666745,0
+TWAV.US,D,20150904,000000,3540,3660,3300,3480,0.85000000425,0
+TWAV.US,D,20150908,000000,3420,3540,3360,3540,0.866666671,0
+TWAV.US,D,20150909,000000,3480,3660,3300,3540,1.266666673,0
+TWAV.US,D,20150910,000000,3600,3780,3360,3480,2.68333334675,0
+TWAV.US,D,20150911,000000,3300,3660,3300,3600,1.3666666735,0
+TWAV.US,D,20150914,000000,3840,3840,3360,3360,1.000000005,0
+TWAV.US,D,20150915,000000,3540,3720,3480,3540,1.95000000975,0
+TWAV.US,D,20150916,000000,3660,3720,3240,3540,4.11666668725,0
+TWAV.US,D,20150917,000000,3540,3540,3240,3240,0.158333334125,0
+TWAV.US,D,20150918,000000,3360,5880,3300,5880,92.066667127,0
+TWAV.US,D,20150921,000000,3960,4140,3480,3660,15.01666674175,0
+TWAV.US,D,20150922,000000,3600,3600,3360,3540,3.28333334975,0
+TWAV.US,D,20150923,000000,3420,3600,3420,3600,1.98333334325,0
+TWAV.US,D,20150924,000000,3540,3600,3480,3480,1.95000000975,0
+TWAV.US,D,20150925,000000,3720,3780,3180,3780,2.2333333445,0
+TWAV.US,D,20150928,000000,3720,3720,3300,3540,5.2800000264,0
+TWAV.US,D,20150929,000000,3480,3480,3360,3480,1.85000000925,0
+TWAV.US,D,20150930,000000,3480,3540,3480,3480,0.21666666775,0
+TWAV.US,D,20151001,000000,3480,3540,3480,3480,0.266666668,0
+TWAV.US,D,20151002,000000,3540,3540,2820,3540,5.15000002575,0
+TWAV.US,D,20151005,000000,3420,3540,3420,3540,0.708333336875,0
+TWAV.US,D,20151006,000000,3420,3540,3240,3540,9.31666671325,0
+TWAV.US,D,20151007,000000,3300,3540,3120,3120,12.55000006275,0
+TWAV.US,D,20151008,000000,3120,3300,3060,3180,7.41666670375,0
+TWAV.US,D,20151009,000000,3120,3360,2940,3360,20.88333343775,0
+TWAV.US,D,20151012,000000,3180,3180,3180,3180,0.0200000001,0
+TWAV.US,D,20151013,000000,3180,3240,3060,3120,14.15000007075,0
+TWAV.US,D,20151014,000000,3180,3180,3060,3120,4.25000002125,0
+TWAV.US,D,20151015,000000,3060,3120,3000,3000,8.0333333735,0
+TWAV.US,D,20151016,000000,3000,3120,2700,3000,25.133333459,0
+TWAV.US,D,20151019,000000,3000,3180,3000,3120,14.1666667375,0
+TWAV.US,D,20151020,000000,3300,3468,3120,3468,0.345000001725,0
+TWAV.US,D,20151021,000000,3480,3540,3360,3360,9.28333337975,0
+TWAV.US,D,20151023,000000,2820,3480,2820,3000,11.15000005575,0
+TWAV.US,D,20151026,000000,3000,3240,3000,3240,3.1666666825,0
+TWAV.US,D,20151027,000000,3420,3420,3240,3240,0.68333333675,0
+TWAV.US,D,20151028,000000,3420,3420,3120,3240,3.11666668225,0
+TWAV.US,D,20151029,000000,3420,3540,3420,3480,1.733333342,0
+TWAV.US,D,20151030,000000,3540,3540,3360,3540,2.3666666785,0
+TWAV.US,D,20151102,000000,3480,3480,3480,3480,0.068333333675,0
+TWAV.US,D,20151103,000000,3480,3540,3420,3540,5.15000002575,0
+TWAV.US,D,20151104,000000,3540,3900,3540,3900,4.211666687725,0
+TWAV.US,D,20151105,000000,4020,4140,3720,4140,1.6333333415,0
+TWAV.US,D,20151106,000000,4140,4260,3960,4200,3.5000000175,0
+TWAV.US,D,20151109,000000,4200,4200,4080,4080,2.841666680875,0
+TWAV.US,D,20151110,000000,4200,4200,4080,4140,0.333333335,0
+TWAV.US,D,20151111,000000,4080,4140,3420,3840,7.1666667025,0
+TWAV.US,D,20151112,000000,3480,3780,2700,3600,5.066666692,0
+TWAV.US,D,20151113,000000,3600,3600,3540,3540,0.25000000125,0
+TWAV.US,D,20151116,000000,3540,3540,3480,3540,1.0333333385,0
+TWAV.US,D,20151117,000000,3480,3480,3300,3480,0.48333333575,0
+TWAV.US,D,20151118,000000,3540,3780,3420,3420,0.933333338,0
+TWAV.US,D,20151119,000000,3420,3600,3300,3420,1.51666667425,0
+TWAV.US,D,20151120,000000,3420,3420,2940,3240,2.01666667675,0
+TWAV.US,D,20151123,000000,3120,3360,3060,3180,0.8333333375,0
+TWAV.US,D,20151124,000000,2760,3060,2760,3000,8.7000000435,0
+TWAV.US,D,20151125,000000,3060,3060,2820,3000,1.266666673,0
+TWAV.US,D,20151127,000000,2760,3000,2760,3000,2.15000001075,0
+TWAV.US,D,20151130,000000,2700,3000,2700,3000,1.133333339,0
+TWAV.US,D,20151201,000000,2940,3180,2820,3000,1.19000000595,0
+TWAV.US,D,20151203,000000,2880,2940,2700,2940,3.08333334875,0
+TWAV.US,D,20151204,000000,2940,2940,2880,2880,2.45000001225,0
+TWAV.US,D,20151207,000000,2880,3180,2460,3000,5.2333333595,0
+TWAV.US,D,20151208,000000,3000,3000,2880,3000,4.335000021675,0
+TWAV.US,D,20151209,000000,3000,3000,2880,3000,0.71666667025,0
+TWAV.US,D,20151210,000000,3000,3120,2880,3000,2.88333334775,0
+TWAV.US,D,20151211,000000,3180,3240,2880,2940,2.58333334625,0
+TWAV.US,D,20151214,000000,2940,2940,2700,2880,2.4600000123,0
+TWAV.US,D,20151215,000000,2700,3000,2700,2880,3.000000015,0
+TWAV.US,D,20151216,000000,2760,3120,2700,2940,7.58333337125,0
+TWAV.US,D,20151217,000000,2880,3120,2880,3120,1.38333334025,0
+TWAV.US,D,20151218,000000,3120,3360,2940,2940,7.31666670325,0
+TWAV.US,D,20151221,000000,3060,3120,2880,3060,1.75000000875,0
+TWAV.US,D,20151222,000000,3180,3180,3060,3120,1.471666674025,0
+TWAV.US,D,20151223,000000,3120,3120,3060,3060,3.2333333495,0
+TWAV.US,D,20151224,000000,3227.4,3240,3180,3189.6,0.2066666677,0
+TWAV.US,D,20151228,000000,3180,3240,3069.6,3078.6,1.31000000655,0
+TWAV.US,D,20151229,000000,3060,3180,3000,3180,0.57666666955,0
+TWAV.US,D,20151230,000000,3120,3240,3060,3130.8,2.601666679675,0
+TWAV.US,D,20151231,000000,3036,3228,2940,2985,3.831666685825,0
+TWAV.US,D,20160104,000000,3240,3240,3120,3180,1.105000005525,0
+TWAV.US,D,20160105,000000,3170.4,3170.4,3170.4,3170.4,0.01666666675,0
+TWAV.US,D,20160106,000000,3180,3240,3180,3222,0.565000002825,0
+TWAV.US,D,20160107,000000,3240,3480,3126,3276,2.9866666816,0
+TWAV.US,D,20160108,000000,3246,3480,3003.6,3468,8.0533333736,0
+TWAV.US,D,20160111,000000,3336,3708,3336,3600,0.5066666692,0
+TWAV.US,D,20160112,000000,3720,3784.2,3540,3540,0.258333334625,0
+TWAV.US,D,20160113,000000,3774,3784.2,3300,3600,5.14333335905,0
+TWAV.US,D,20160114,000000,3300,3648,3045,3470.4,5.07000002535,0
+TWAV.US,D,20160115,000000,3486,3600.6,3342,3420,6.19000003095,0
+TWAV.US,D,20160119,000000,3300,3480,3120,3180,2.55000001275,0
+TWAV.US,D,20160120,000000,3294,3294,2700,3150,3.3733333502,0
+TWAV.US,D,20160121,000000,3000,3300,3000,3300,0.151666667425,0
+TWAV.US,D,20160122,000000,3186,3540,3060,3240,5.288333359775,0
+TWAV.US,D,20160125,000000,3330,3330.6,3168,3300,0.70333333685,0
+TWAV.US,D,20160126,000000,3240,3310.2,3060,3300,2.0266666768,0
+TWAV.US,D,20160127,000000,3120,3216,2712,3216,1.891666676125,0
+TWAV.US,D,20160128,000000,3192,3240,3192,3211.8,0.23000000115,0
+TWAV.US,D,20160129,000000,3192,3192,2910,2910,1.9800000099,0
+TWAV.US,D,20160201,000000,2880,3060,2760,3060,2.675000013375,0
+TWAV.US,D,20160202,000000,3001.8,3060,3001.2,3001.8,0.38333333525,0
+TWAV.US,D,20160203,000000,3006,3006,3006,3006,0.0733333337,0
+TWAV.US,D,20160204,000000,3060,3240,2970,3120,6.935000034675,0
+TWAV.US,D,20160205,000000,3045,3176.4,2819.4,2940,1.421666673775,0
+TWAV.US,D,20160208,000000,2940,3000,2700,2922,1.65000000825,0
+TWAV.US,D,20160209,000000,2700,3000,2352.6,2934,2.7133333469,0
+TWAV.US,D,20160210,000000,3000,3000,2940,2940,0.38333333525,0
+TWAV.US,D,20160211,000000,2946,2946,2880,2922,0.66666667,0
+TWAV.US,D,20160212,000000,2742,2928,2742,2928,0.9666666715,0
+TWAV.US,D,20160217,000000,2760,2820,2760,2820,0.08333333375,0
+TWAV.US,D,20160218,000000,2761.8,2761.8,2700,2760,1.133333339,0
+TWAV.US,D,20160219,000000,2760,2760,2677.2,2677.2,0.098333333825,0
+TWAV.US,D,20160222,000000,2760,2760,2400,2520,1.161666672475,0
+TWAV.US,D,20160223,000000,2520,2688,2118,2118,2.265000011325,0
+TWAV.US,D,20160224,000000,2159.4,2200.2,1924.2,2160,2.078333343725,0
+TWAV.US,D,20160225,000000,2340,2820,2331,2682,1.515000007575,0
+TWAV.US,D,20160226,000000,2460,2748,2460,2628,0.69000000345,0
+TWAV.US,D,20160229,000000,2796,2796,2535.6,2535.6,0.325000001625,0
+TWAV.US,D,20160301,000000,2760,2760,2640,2700,1.3133333399,0
+TWAV.US,D,20160302,000000,2700,2700,2520,2520,0.133333334,0
+TWAV.US,D,20160303,000000,2520,2520,2340,2340,0.62333333645,0
+TWAV.US,D,20160304,000000,2520,2628,2430,2460,5.101666692175,0
+TWAV.US,D,20160307,000000,2520,2520,2460,2460,0.066666667,0
+TWAV.US,D,20160308,000000,2430,2430,2370,2370,0.205000001025,0
+TWAV.US,D,20160309,000000,2507.4,2507.4,2409.6,2409.6,0.7733333372,0
+TWAV.US,D,20160310,000000,2460,2520,2400,2460,0.775000003875,0
+TWAV.US,D,20160311,000000,2460,2477.4,2447.4,2460,5.521666694275,0
+TWAV.US,D,20160314,000000,2688,2688,2454,2460,0.505000002525,0
+TWAV.US,D,20160315,000000,2520,2580,2220,2472,5.275000026375,0
+TWAV.US,D,20160316,000000,2520,2580,2300.4,2340,3.978333353225,0
+TWAV.US,D,20160317,000000,2359.2,2359.2,2280,2340,3.2533333496,0
+TWAV.US,D,20160318,000000,2280,2520,2280,2400,1.775000008875,0
+TWAV.US,D,20160321,000000,2280,2520,2280,2520,0.466666669,0
+TWAV.US,D,20160322,000000,2400,2400,2220,2220,0.66666667,0
+TWAV.US,D,20160323,000000,2437.2,2437.2,2437.2,2437.2,0.268333334675,0
+TWAV.US,D,20160324,000000,2340,2520,2340,2520,0.16333333415,0
+TWAV.US,D,20160328,000000,2640,2640,2100,2478,0.801666670675,0
+TWAV.US,D,20160329,000000,2520,2520,2424,2424,0.2200000011,0
+TWAV.US,D,20160330,000000,2520,2520,1800.6,2160,2.128333343975,0
+TWAV.US,D,20160331,000000,2340,2397.6,2220,2340,0.47000000235,0
+TWAV.US,D,20160401,000000,2212.2,2478.6,2212.2,2400,0.171666667525,0
+TWAV.US,D,20160404,000000,2160,2278.8,1751.4,2219.4,3.55666668445,0
+TWAV.US,D,20160405,000000,2226,2226,1980,2220,1.266666673,0
+TWAV.US,D,20160406,000000,2454,2520,2220,2340,0.4866666691,0
+TWAV.US,D,20160408,000000,2361,2361,2340,2340,0.35000000175,0
+TWAV.US,D,20160412,000000,2160,2340,2100,2220,1.811666675725,0
+TWAV.US,D,20160413,000000,2100,2160,2040,2159.4,2.178333344225,0
+TWAV.US,D,20160414,000000,2100,2100,2040,2040,0.54333333605,0
+TWAV.US,D,20160415,000000,1980,2128.2,1643.4,2100,3.188333349275,0
+TWAV.US,D,20160418,000000,2100,2122.2,1794.6,2122.2,1.57666667455,0
+TWAV.US,D,20160419,000000,2122.2,2122.2,1800,2040,2.248333344575,0
+TWAV.US,D,20160420,000000,1920,2100,1740,2055,6.7733333672,0
+TWAV.US,D,20160421,000000,2160,2160,2100,2100,0.266666668,0
+TWAV.US,D,20160422,000000,2130.6,2197.8,1747.8,1980,3.7066666852,0
+TWAV.US,D,20160425,000000,2070,2100,1812.6,1986.6,0.73000000365,0
+TWAV.US,D,20160426,000000,2100,2208.6,1800,1980,1.478333340725,0
+TWAV.US,D,20160427,000000,2040,2160,1800,2040,0.6266666698,0
+TWAV.US,D,20160428,000000,2040,2220,2040,2112,0.398333335325,0
+TWAV.US,D,20160429,000000,2160,2318.4,1800,2040,2.135000010675,0
+TWAV.US,D,20160502,000000,2038.8,2097,1980,1980,1.2266666728,0
+TWAV.US,D,20160503,000000,2097,2399.4,1830,2040,12.991666731625,0
+TWAV.US,D,20160504,000000,2160,2160,1680,1800,3.691666685125,0
+TWAV.US,D,20160505,000000,1920,2160,1470,1918.2,4.631666689825,0
+TWAV.US,D,20160506,000000,2040,2173.8,1920,2106,3.3266666833,0
+TWAV.US,D,20160509,000000,2160,2220,2100,2160,0.1666666675,0
+TWAV.US,D,20160510,000000,2112,2220,1559.4,1967.4,7.958333373125,0
+TWAV.US,D,20160511,000000,2214.6,2220,1500,2032.8,3.461666683975,0
+TWAV.US,D,20160512,000000,1996.8,2220,1683,1683,3.89666668615,0
+TWAV.US,D,20160513,000000,1907.4,2118,1560,2040,7.5733333712,0
+TWAV.US,D,20160516,000000,1986,2220,1501.8,2220,10.841666720875,0
+TWAV.US,D,20160517,000000,2220,2409.6,1800,2160,9.818333382425,0
+TWAV.US,D,20160518,000000,2160,2280,1740,2186.4,5.078333358725,0
+TWAV.US,D,20160519,000000,2280,2280,1860,2220,2.9800000149,0
+TWAV.US,D,20160520,000000,2100,2220,1804.2,2160,3.065000015325,0
+TWAV.US,D,20160523,000000,2280,2280,1810.8,1980,2.011666676725,0
+TWAV.US,D,20160524,000000,1920,2070,1680,1983,4.245000021225,0
+TWAV.US,D,20160525,000000,2040,2100,1800,2040,6.598333366325,0
+TWAV.US,D,20160526,000000,1980,2040,1800,1800,3.758333352125,0
+TWAV.US,D,20160527,000000,1979.4,1980,1710,1920,5.178333359225,0
+TWAV.US,D,20160531,000000,1920,2040,1800,1980,3.68333335175,0
+TWAV.US,D,20160601,000000,2040,2100,1800,1860,4.715000023575,0
+TWAV.US,D,20160602,000000,1860,2040,1800,1920,5.4466666939,0
+TWAV.US,D,20160603,000000,1978.2,2160,1846.8,2099.4,4.55666668945,0
+TWAV.US,D,20160606,000000,2070,2460,2040,2460,11.7733333922,0
+TWAV.US,D,20160607,000000,2400,2565,2040.6,2508,8.03000004015,0
+TWAV.US,D,20160608,000000,2580,2586,2460,2580,6.095000030475,0
+TWAV.US,D,20160609,000000,2580,2580,2400,2400,4.431666688825,0
+TWAV.US,D,20160610,000000,2520,2700,2340,2700,3.81666668575,0
+TWAV.US,D,20160613,000000,2640,2820,2568,2820,4.6733333567,0
+TWAV.US,D,20160614,000000,2760,2820,2688,2760,9.59000004795,0
+TWAV.US,D,20160615,000000,2700,2700,2490,2580,7.585000037925,0
+TWAV.US,D,20160616,000000,2700,2700,2400,2478,6.981666701575,0
+TWAV.US,D,20160617,000000,2460,2520,1921.2,1921.2,8.39666670865,0
+TWAV.US,D,20160620,000000,1920,2159.4,1920,1980,2.87666668105,0
+TWAV.US,D,20160621,000000,2040,2158.8,1920,2086.8,10.955000054775,0
+TWAV.US,D,20160622,000000,2094,2094,1950,2039.4,2.4600000123,0
+TWAV.US,D,20160623,000000,1860,1978.2,1680.6,1914,2.085000010425,0
+TWAV.US,D,20160624,000000,2010,2280,1800,1800,3.371666683525,0
+TWAV.US,D,20160627,000000,1890,1890,1861.2,1861.2,2.208333344375,0
+TWAV.US,D,20160628,000000,1954.2,2112,1740,1926,1.408333340375,0
+TWAV.US,D,20160629,000000,1740,2099.4,1680.6,1920,1.47000000735,0
+TWAV.US,D,20160630,000000,1942.2,2041.8,1770.6,1770.6,1.96333334315,0
+TWAV.US,D,20160701,000000,1920,2020.8,1800,1800,1.41666667375,0
+TWAV.US,D,20160705,000000,1800,1800,1770.6,1800,0.451666668925,0
+TWAV.US,D,20160706,000000,1770.6,1851.6,1770,1770,1.41000000705,0
+TWAV.US,D,20160707,000000,1680.6,1920,1680.6,1919.4,0.891666671125,0
+TWAV.US,D,20160708,000000,1836,1920,1680.6,1800,4.57666668955,0
+TWAV.US,D,20160711,000000,1918.8,1918.8,1740.6,1740.6,2.23666667785,0
+TWAV.US,D,20160712,000000,1810.2,1919.4,1800,1848,0.865000004325,0
+TWAV.US,D,20160713,000000,1950,1950,1740,1809.6,2.333333345,0
+TWAV.US,D,20160714,000000,1800.6,1900.2,1681.2,1860,10.28333338475,0
+TWAV.US,D,20160715,000000,1920,1980,1680,1799.4,18.0333334235,0
+TWAV.US,D,20160718,000000,1799.4,1860,1354.2,1860,2.835000014175,0
+TWAV.US,D,20160719,000000,1920,1920,1739.4,1908,2.848333347575,0
+TWAV.US,D,20160720,000000,2003.4,2003.4,1800,1905,3.17666668255,0
+TWAV.US,D,20160721,000000,1890,2040,1728,1890,9.59000004795,0
+TWAV.US,D,20160722,000000,1980,2099.4,1806.6,2099.4,3.018333348425,0
+TWAV.US,D,20160725,000000,2040,2040,1860,1860,0.1066666672,0
+TWAV.US,D,20160726,000000,1908,1926,1890,1920,0.31000000155,0
+TWAV.US,D,20160727,000000,1920,1944,1862.4,1862.4,2.7533333471,0
+TWAV.US,D,20160728,000000,1910.4,1910.4,1860,1860,0.888333337775,0
+TWAV.US,D,20160729,000000,1908,2028,1860,1920,1.821666675775,0
+TWAV.US,D,20160801,000000,1860,1980,1860,1968,0.7666666705,0
+TWAV.US,D,20160802,000000,1956,2154,1956,1979.4,1.925000009625,0
+TWAV.US,D,20160803,000000,1932,1932,1920,1920,0.0333333335,0
+TWAV.US,D,20160804,000000,1968,2088,1968,2040,3.4466666839,0
+TWAV.US,D,20160805,000000,1980,2099.4,1890,1890,2.0800000104,0
+TWAV.US,D,20160808,000000,1920,1986.6,1740,1785.6,3.21000001605,0
+TWAV.US,D,20160809,000000,1799.4,1919.4,1680,1680,1.935000009675,0
+TWAV.US,D,20160810,000000,1740,1800,1680,1800,5.2466666929,0
+TWAV.US,D,20160811,000000,1740,1812.6,1740,1812,0.165000000825,0
+TWAV.US,D,20160812,000000,1764,1860,1680,1800,0.908333337875,0
+TWAV.US,D,20160815,000000,1800.6,1890,1740,1860,4.3000000215,0
+TWAV.US,D,20160816,000000,1889.4,2088.6,1824,1980,11.885000059425,0
+TWAV.US,D,20160817,000000,2039.4,2040,1920,1920,4.771666690525,0
+TWAV.US,D,20160818,000000,1920,1950,1860,1920,3.1866666826,0
+TWAV.US,D,20160819,000000,1920,1950,1860,1920,8.3266667083,0
+TWAV.US,D,20160822,000000,1920,2040,1920,2040,10.8600000543,0
+TWAV.US,D,20160823,000000,1910.4,2038.2,1632,1980,3.555000017775,0
+TWAV.US,D,20160824,000000,1920,1975.8,1799.4,1823.4,0.733333337,0
+TWAV.US,D,20160825,000000,1895.4,1914.6,1620,1620,0.738333337025,0
+TWAV.US,D,20160826,000000,1799.4,1807.2,1770,1770,0.9200000046,0
+TWAV.US,D,20160829,000000,1800,1846.2,1626,1782,3.181666682575,0
+TWAV.US,D,20160830,000000,1796.4,1836,1782,1800,3.598333351325,0
+TWAV.US,D,20160831,000000,1920,1920,1560,1740,7.0066667017,0
+TWAV.US,D,20160901,000000,1788,1788,1788,1788,0.0333333335,0
+TWAV.US,D,20160902,000000,1788,1823.4,1716.6,1716.6,5.261666692975,0
+TWAV.US,D,20160906,000000,1730.4,1800,1670.4,1670.4,6.31000003155,0
+TWAV.US,D,20160907,000000,1753.8,1753.8,1620.6,1621.2,10.7933333873,0
+TWAV.US,D,20160908,000000,1669.2,1799.4,1500,1740,17.3933334203,0
+TWAV.US,D,20160909,000000,1740,1740,1500,1604.4,16.733333417,0
+TWAV.US,D,20160912,000000,1620.6,1678.2,1500,1500,4.315000021575,0
+TWAV.US,D,20160913,000000,1500,2040,1275.6,1644,13.645000068225,0
+TWAV.US,D,20160914,000000,1578.6,1710.6,1381.2,1590.6,6.548333366075,0
+TWAV.US,D,20160915,000000,1543.2,2100,1543.2,1980.6,7.266666703,0
+TWAV.US,D,20160916,000000,1962,1962,1589.4,1803,18.8600000943,0
+TWAV.US,D,20160919,000000,1860,1860,1680,1740,0.975000004875,0
+TWAV.US,D,20160920,000000,1726.2,1800,1680,1740.6,2.14333334405,0
+TWAV.US,D,20160921,000000,1752,1800,1710,1710.6,1.34333334005,0
+TWAV.US,D,20160922,000000,1728,1800,1560.6,1800,1.631666674825,0
+TWAV.US,D,20160923,000000,1788,1812,1620.6,1653,1.70333334185,0
+TWAV.US,D,20160926,000000,1734,1739.4,1680,1680,0.985000004925,0
+TWAV.US,D,20160927,000000,1680,1799.4,1680,1680,0.638333336525,0
+TWAV.US,D,20160928,000000,1734,1799.4,1680,1681.8,0.36333333515,0
+TWAV.US,D,20160929,000000,1729.8,1738.2,1680.6,1680.6,0.301666668175,0
+TWAV.US,D,20160930,000000,1710,1710,1680,1680.6,1.165000005825,0
+TWAV.US,D,20161003,000000,1680,1740,1680,1680,0.266666668,0
+TWAV.US,D,20161004,000000,1680,1680,1680,1680,0.0733333337,0
+TWAV.US,D,20161005,000000,1680,1707.6,1680,1680,2.2466666779,0
+TWAV.US,D,20161006,000000,1680,1756.2,1276.2,1680,8.315000041575,0
+TWAV.US,D,20161007,000000,1682.4,1860,1682.4,1860,0.871666671025,0
+TWAV.US,D,20161010,000000,1918.8,1918.8,1763.4,1800,0.471666669025,0
+TWAV.US,D,20161011,000000,1812,1812,1560.6,1740,0.2400000012,0
+TWAV.US,D,20161012,000000,1788,1821,1788,1821,0.151666667425,0
+TWAV.US,D,20161013,000000,1911.6,1911.6,1873.8,1873.8,0.101666667175,0
+TWAV.US,D,20161014,000000,1825.8,1890,1705.8,1860,0.275000001375,0
+TWAV.US,D,20161017,000000,1753.2,1873.8,1753.2,1836.6,0.835000004175,0
+TWAV.US,D,20161018,000000,1788.6,1860,1788.6,1860,0.17000000085,0
+TWAV.US,D,20161019,000000,1740,1991.4,1740,1975.8,1.8333333425,0
+TWAV.US,D,20161020,000000,1979.4,2028,1979.4,2022.6,0.268333334675,0
+TWAV.US,D,20161021,000000,1988.4,2100,1988.4,2100,3.02333334845,0
+TWAV.US,D,20161024,000000,2100,2100,1980,2079,0.638333336525,0
+TWAV.US,D,20161025,000000,2098.2,2100,1981.8,2100,0.375000001875,0
+TWAV.US,D,20161026,000000,2100,2280,2040,2234.4,7.608333371375,0
+TWAV.US,D,20161027,000000,2280,2340,2238,2340,0.401666668675,0
+TWAV.US,D,20161028,000000,2328,2340,2328,2328,0.1933333343,0
+TWAV.US,D,20161031,000000,2329.2,2329.2,2280,2328,0.3666666685,0
+TWAV.US,D,20161101,000000,2196,2249.4,1680.6,2249.4,1.285000006425,0
+TWAV.US,D,20161102,000000,2089.8,2280,2089.8,2187.6,0.5000000025,0
+TWAV.US,D,20161103,000000,2190,2331,2046,2086.8,0.485000002425,0
+TWAV.US,D,20161104,000000,2093.4,2218.8,2093.4,2175,0.23666666785,0
+TWAV.US,D,20161107,000000,2179.8,2190.6,1684.2,1980.6,1.22333333945,0
+TWAV.US,D,20161108,000000,1938,2028.6,1938,1988.4,0.121666667275,0
+TWAV.US,D,20161109,000000,1980,2220,1980,2220,1.94333334305,0
+TWAV.US,D,20161110,000000,2094.6,2220,2094.6,2142,0.518333335925,0
+TWAV.US,D,20161111,000000,2220,2220,2220,2220,0.01666666675,0
+TWAV.US,D,20161114,000000,2100,2100.6,2100,2100,1.04333333855,0
+TWAV.US,D,20161115,000000,2100,2100,1570.2,1714.2,1.90333334285,0
+TWAV.US,D,20161116,000000,1560,1762.8,1560,1740,3.185000015925,0
+TWAV.US,D,20161117,000000,2037.6,2037.6,1519.2,1740,0.691666670125,0
+TWAV.US,D,20161118,000000,1779.6,1779.6,1710,1710,0.600000003,0
+TWAV.US,D,20161121,000000,1787.4,1787.4,1740,1740,0.05000000025,0
+TWAV.US,D,20161122,000000,1670.4,1739.4,1620,1620,4.965000024825,0
+TWAV.US,D,20161123,000000,1684.8,1711.2,1666.2,1666.2,0.133333334,0
+TWAV.US,D,20161125,000000,1620.6,1740,1620,1650,1.288333339775,0
+TWAV.US,D,20161128,000000,1666.8,1680,1500.6,1500.6,1.6133333414,0
+TWAV.US,D,20161129,000000,1620,1620,1543.2,1543.2,0.1000000005,0
+TWAV.US,D,20161130,000000,1560,1619.4,1440.6,1530,1.925000009625,0
+TWAV.US,D,20161201,000000,1530,1620,1496.4,1587.6,8.64333337655,0
+TWAV.US,D,20161205,000000,1620,1620,1380,1572,26.6600001333,0
+TWAV.US,D,20161206,000000,1536.6,1759.8,1536.6,1646.4,4.98333335825,0
+TWAV.US,D,20161207,000000,1620,1668,1500,1530,6.94333336805,0
+TWAV.US,D,20161208,000000,1559.4,1920,840,1528.8,34.418333505425,0
+TWAV.US,D,20161209,000000,1578,1680,1506,1518,35.29666684315,0
+TWAV.US,D,20161212,000000,1500.6,2160,1500,1890,48.811666910725,0
+TWAV.US,D,20161213,000000,1890,2040,1500,1767,17.378333420225,0
+TWAV.US,D,20161214,000000,1840.8,1848,1740.6,1788.6,0.311666668225,0
+TWAV.US,D,20161215,000000,1860,1860,1680,1860,0.6866666701,0
+TWAV.US,D,20161216,000000,1680.6,1752,1542,1675.8,3.1133333489,0
+TWAV.US,D,20161219,000000,1740,1740,1590,1620,5.0933333588,0
+TWAV.US,D,20161220,000000,1560,1674,1500,1575,9.83000004915,0
+TWAV.US,D,20161221,000000,1512,1668,1440,1668,46.848333567575,0
+TWAV.US,D,20161222,000000,1560,1680,1560,1680,2.2133333444,0
+TWAV.US,D,20161223,000000,1680,2033.4,1560,1860,50.265000251325,0
+TWAV.US,D,20161227,000000,1980,2021.4,1413.6,1740,6.13000003065,0
+TWAV.US,D,20161228,000000,1719.6,1732.8,1440,1638,10.475000052375,0
+TWAV.US,D,20161229,000000,1622.4,1800,1380,1798.8,2.675000013375,0
+TWAV.US,D,20161230,000000,1680,1680,1500,1596,5.7066666952,0
+TWAV.US,D,20170103,000000,1560,1680,1320,1620,6.955000034775,0
+TWAV.US,D,20170104,000000,1470,1590,1470,1575,2.345000011725,0
+TWAV.US,D,20170105,000000,1590,1680,1560,1560,2.825000014125,0
+TWAV.US,D,20170106,000000,1560.6,1668,1560,1620,0.3266666683,0
+TWAV.US,D,20170109,000000,1631.4,1710.6,1511.4,1710,2.385000011925,0
+TWAV.US,D,20170110,000000,1620,1740,1560,1620,4.188333354275,0
+TWAV.US,D,20170111,000000,1749,1749,1560,1568.4,0.575000002875,0
+TWAV.US,D,20170112,000000,1568.4,1646.4,1440,1567.8,3.3466666834,0
+TWAV.US,D,20170113,000000,1568.4,1620,1554.6,1560,0.408333335375,0
+TWAV.US,D,20170117,000000,1622.4,1622.4,1502.4,1560,0.3266666683,0
+TWAV.US,D,20170118,000000,1501.2,1560.6,1500.6,1560,0.441666668875,0
+TWAV.US,D,20170119,000000,1619.4,1619.4,1604.4,1604.4,0.07000000035,0
+TWAV.US,D,20170120,000000,1637.4,1637.4,1501.8,1587.6,0.200000001,0
+TWAV.US,D,20170123,000000,1635.6,1635.6,1500.6,1500.6,0.078333333725,0
+TWAV.US,D,20170124,000000,1587,1635.6,1576.2,1632.6,0.3933333353,0
+TWAV.US,D,20170125,000000,1635.6,1635.6,1500,1620,1.005000005025,0
+TWAV.US,D,20170126,000000,1638,1800,1500,1680,7.9866667066,0
+TWAV.US,D,20170127,000000,1800,1920,1770,1920,4.7400000237,0
+TWAV.US,D,20170130,000000,1920,2160,1920,2016,1.878333342725,0
+TWAV.US,D,20170131,000000,2096.4,2096.4,1938.6,1938.6,0.29000000145,0
+TWAV.US,D,20170201,000000,1867.2,2160,1800,1800,1.1533333391,0
+TWAV.US,D,20170202,000000,1890,2160,1890,2100,1.15000000575,0
+TWAV.US,D,20170203,000000,2160,2340,1979.4,2010,9.85666671595,0
+TWAV.US,D,20170206,000000,2100,2100,1978.8,1980,1.11666667225,0
+TWAV.US,D,20170207,000000,1980,2100,1892.4,1980,1.2800000064,0
+TWAV.US,D,20170208,000000,1932.6,2340,1920,2100,1.151666672425,0
+TWAV.US,D,20170209,000000,2095.2,2340,1890,1920,1.561666674475,0
+TWAV.US,D,20170210,000000,2099.4,2340,1980,2088,3.6133333514,0
+TWAV.US,D,20170213,000000,1878.6,1920,1740,1860,3.605000018025,0
+TWAV.US,D,20170214,000000,1934.4,2054.4,1740,1740,2.54333334605,0
+TWAV.US,D,20170215,000000,1770,1890,1770,1770,2.4466666789,0
+TWAV.US,D,20170216,000000,1860,1860,1822.8,1822.8,0.0733333337,0
+TWAV.US,D,20170217,000000,1920.6,1920.6,1858.8,1858.8,0.088333333775,0
+TWAV.US,D,20170221,000000,1932.6,1953.6,1800,1951.2,1.3466666734,0
+TWAV.US,D,20170222,000000,2031.6,2031.6,1800,1815.6,0.9533333381,0
+TWAV.US,D,20170223,000000,1987.8,2033.4,1867.8,2033.4,0.505000002525,0
+TWAV.US,D,20170224,000000,2067,2067,1800,1860,17.431666753825,0
+TWAV.US,D,20170227,000000,1953,2040,1836,1958.4,1.985000009925,0
+TWAV.US,D,20170228,000000,1809,1960.8,1809,1919.4,0.1800000009,0
+TWAV.US,D,20170301,000000,1995.6,1995.6,1875.6,1935.6,0.3533333351,0
+TWAV.US,D,20170302,000000,1858.2,1858.2,1809,1809,0.5066666692,0
+TWAV.US,D,20170303,000000,1800,1822.2,1800,1802.4,0.13000000065,0
+TWAV.US,D,20170306,000000,1802.4,1802.4,1800.6,1800.6,1.001666671675,0
+TWAV.US,D,20170307,000000,1801.2,1860,1801.2,1801.2,1.8600000093,0
+TWAV.US,D,20170308,000000,1840.2,1840.2,1840.2,1840.2,0.3866666686,0
+TWAV.US,D,20170309,000000,1873.2,2094,1873.2,1972.2,3.378333350225,0
+TWAV.US,D,20170310,000000,1980,1980,1800,1859.4,0.838333337525,0
+TWAV.US,D,20170313,000000,1785.6,1905.6,1740.6,1860,1.648333341575,0
+TWAV.US,D,20170314,000000,1812,1864.8,1740,1864.8,1.155000005775,0
+TWAV.US,D,20170315,000000,1767.6,1890,1767.6,1852.2,0.57000000285,0
+TWAV.US,D,20170316,000000,1806.6,1806.6,1740,1740,0.1933333343,0
+TWAV.US,D,20170317,000000,1740,1770,1680,1764,1.291666673125,0
+TWAV.US,D,20170320,000000,1680.6,1800,1680.6,1800,0.111666667225,0
+TWAV.US,D,20170321,000000,1746,1800,1740,1740,0.955000004775,0
+TWAV.US,D,20170322,000000,1740,1800,1739.4,1764,1.02333333845,0
+TWAV.US,D,20170323,000000,1799.4,1860,1752,1860,0.50333333585,0
+TWAV.US,D,20170324,000000,1806.6,1878.6,1806.6,1859.4,0.39666666865,0
+TWAV.US,D,20170327,000000,1848,1848,1739.4,1800,3.09666668215,0
+TWAV.US,D,20170328,000000,1799.4,1800,1739.4,1741.8,1.1000000055,0
+TWAV.US,D,20170329,000000,1739.4,1800,1680,1799.4,1.168333339175,0
+TWAV.US,D,20170330,000000,1740.6,1800,1680,1680.6,1.8866666761,0
+TWAV.US,D,20170331,000000,1728,1800,1680,1764,1.06333333865,0
+TWAV.US,D,20170403,000000,1500,1830,1500,1791,3.933333353,0
+TWAV.US,D,20170404,000000,1740.6,1816.2,1740,1764,1.261666672975,0
+TWAV.US,D,20170405,000000,1740,1860,1740,1860,0.82333333745,0
+TWAV.US,D,20170406,000000,1859.4,1859.4,1620.6,1800,1.1133333389,0
+TWAV.US,D,20170407,000000,1747.2,1747.2,1713.6,1713.6,0.131666667325,0
+TWAV.US,D,20170410,000000,1710,1795.8,1628.4,1795.8,1.11000000555,0
+TWAV.US,D,20170411,000000,1680,1740,1680,1705.2,0.411666668725,0
+TWAV.US,D,20170412,000000,1739.4,1800,1680.6,1680.6,0.80333333735,0
+TWAV.US,D,20170413,000000,1752.6,1789.2,1710.6,1774.8,0.1533333341,0
+TWAV.US,D,20170417,000000,1746,1860,1746,1860,1.4800000074,0
+TWAV.US,D,20170418,000000,1794.6,1794.6,1680,1764,0.8933333378,0
+TWAV.US,D,20170419,000000,1716,1764,1680,1758,0.558333336125,0
+TWAV.US,D,20170420,000000,1680.6,1764,1680.6,1764,0.445000002225,0
+TWAV.US,D,20170421,000000,1740,1800,1740,1800,0.195000000975,0
+TWAV.US,D,20170424,000000,1740.6,1740.6,1740,1740,0.3133333349,0
+TWAV.US,D,20170425,000000,1681.8,1860,1680,1800,5.301666693175,0
+TWAV.US,D,20170426,000000,1799.4,1799.4,1620,1620,11.105000055525,0
+TWAV.US,D,20170427,000000,1684.8,1761,1680,1722,0.933333338,0
+TWAV.US,D,20170428,000000,1620,1860,1620,1798.8,3.09666668215,0
+TWAV.US,D,20170501,000000,1870.2,1870.2,1620,1800,4.28333335475,0
+TWAV.US,D,20170502,000000,1800,1800,1620.6,1710,2.658333346625,0
+TWAV.US,D,20170503,000000,1710,1710,1710,1710,0.031666666825,0
+TWAV.US,D,20170504,000000,1738.8,1739.4,1680,1680,0.278333334725,0
+TWAV.US,D,20170505,000000,1751.4,1751.4,1680,1692,0.73666667035,0
+TWAV.US,D,20170508,000000,1620,1701,1620,1680,0.288333334775,0
+TWAV.US,D,20170509,000000,1680,1734,1638,1680,0.600000003,0
+TWAV.US,D,20170510,000000,1632,1680.6,1620.6,1678.8,4.218333354425,0
+TWAV.US,D,20170511,000000,1680,1740,1680,1680,0.528333335975,0
+TWAV.US,D,20170512,000000,1734,1734,1680,1680,0.038333333525,0
+TWAV.US,D,20170515,000000,1747.2,1747.2,1680,1713.6,0.335000001675,0
+TWAV.US,D,20170516,000000,1763.4,1763.4,1680,1680,0.533333336,0
+TWAV.US,D,20170517,000000,1764,1764,1667.4,1740,7.89666670615,0
+TWAV.US,D,20170518,000000,1710,1764,1710,1764,0.108333333875,0
+TWAV.US,D,20170519,000000,1764,1764,1710,1744.2,0.81666667075,0
+TWAV.US,D,20170522,000000,1744.2,1763.4,1744.2,1744.2,1.8333333425,0
+TWAV.US,D,20170523,000000,1753.2,1762.8,1704.6,1704.6,0.381666668575,0
+TWAV.US,D,20170524,000000,1764,1764,1681.2,1764,0.1266666673,0
+TWAV.US,D,20170525,000000,1748.4,1763.4,1728,1734,0.138333334025,0
+TWAV.US,D,20170526,000000,1693.2,1715.4,1681.8,1715.4,1.638333341525,0
+TWAV.US,D,20170530,000000,1689,1689,1680,1680,2.56333334615,0
+TWAV.US,D,20170531,000000,1680,1740,1621.2,1739.4,2.1400000107,0
+TWAV.US,D,20170601,000000,1739.4,3660,1680,2234.4,556.6866694501,0
+TWAV.US,D,20170602,000000,2340,2988,1747.2,1919.4,359.8133351324,0
+TWAV.US,D,20170605,000000,1893,1950,1396.2,1590,63.181666982575,0
+TWAV.US,D,20170606,000000,1653.6,1732.8,1560,1650,19.471666764025,0
+TWAV.US,D,20170607,000000,1704,1738.8,1500,1646.4,35.8466668459,0
+TWAV.US,D,20170608,000000,1679.4,1679.4,1447.8,1632,14.401666738675,0
+TWAV.US,D,20170609,000000,1590,1680,1504.2,1545,12.9666667315,0
+TWAV.US,D,20170612,000000,1606.8,1606.8,1560,1560.6,12.1466667274,0
+TWAV.US,D,20170613,000000,1560.6,1900.8,1530.6,1638,46.311666898225,0
+TWAV.US,D,20170614,000000,1740,2454,1680,2328.6,265.6133346614,0
+TWAV.US,D,20170615,000000,2280,2296.2,1920,1920.6,140.4600007023,0
+TWAV.US,D,20170616,000000,2002.8,2002.8,1710,1744.2,32.248333494575,0
+TWAV.US,D,20170619,000000,1680,2040,1680,1824.6,36.43666684885,0
+TWAV.US,D,20170620,000000,1860,1860,1680,1800,26.405000132025,0
+TWAV.US,D,20170621,000000,1800,1818,1680.6,1799.4,17.6133334214,0
+TWAV.US,D,20170622,000000,1740,2100,1620,1773,77.458333720625,0
+TWAV.US,D,20170623,000000,1728,1856.94,1728,1799.4,20.378333435225,0
+TWAV.US,D,20170626,000000,1810.8,1820.4,1590.6,1680,22.70333344685,0
+TWAV.US,D,20170627,000000,1764,1830,1686,1800,16.568333416175,0
+TWAV.US,D,20170628,000000,1728,2010,1728,1881.6,65.5533336611,0
+TWAV.US,D,20170629,000000,1867.8,1936.2,1660.32,1818,28.415000142075,0
+TWAV.US,D,20170630,000000,1746,1860,1680.6,1692,24.868333457675,0
+TWAV.US,D,20170703,000000,1776.6,1800,1716,1740,14.10333340385,0
+TWAV.US,D,20170705,000000,1740,1800,1719.6,1764,6.301666698175,0
+TWAV.US,D,20170706,000000,1800,1800,1680.6,1722,14.0133334034,0
+TWAV.US,D,20170707,000000,1740,1740,1679.4,1713.6,4.765000023825,0
+TWAV.US,D,20170710,000000,1740,1766.4,1590.6,1680.6,5.185000025925,0
+TWAV.US,D,20170711,000000,1686,1731,1575.6,1675.8,9.6600000483,0
+TWAV.US,D,20170712,000000,1609.2,1734,1609.2,1680,5.661666694975,0
+TWAV.US,D,20170713,000000,1680,1710,1620,1680,5.001666691675,0
+TWAV.US,D,20170714,000000,1680,1935,1650,1857.6,119.4266672638,0
+TWAV.US,D,20170717,000000,1788,1862.4,1680,1749,30.395000151975,0
+TWAV.US,D,20170718,000000,1740,1800,1689.6,1710,15.991666746625,0
+TWAV.US,D,20170719,000000,1710,1764.66,1680,1680,8.400000042,0
+TWAV.US,D,20170720,000000,1680,1730.4,1650.6,1720.2,13.271666733025,0
+TWAV.US,D,20170721,000000,1720.2,1720.2,1668.6,1668.6,9.418333380425,0
+TWAV.US,D,20170724,000000,1680,1710,1650.6,1668,6.59666669965,0
+TWAV.US,D,20170725,000000,1650,1912.2,1650,1770,41.368333540175,0
+TWAV.US,D,20170726,000000,1680,1773.48,1680,1735.8,18.466666759,0
+TWAV.US,D,20170727,000000,1728,1800,1680.6,1794,9.6200000481,0
+TWAV.US,D,20170728,000000,1800,1800,1708.2,1770,5.17000002585,0
+TWAV.US,D,20170731,000000,1710,1830,1686,1827,16.218333414425,0
+TWAV.US,D,20170801,000000,1686,2370,1686,2104.2,141.9533340431,0
+TWAV.US,D,20170802,000000,2039.4,2148,1860.6,1926,43.475000217375,0
+TWAV.US,D,20170803,000000,2022,2023.2,1800,1865.4,22.261666777975,0
+TWAV.US,D,20170804,000000,1974,1974.6,1800,1866,12.531666729325,0
+TWAV.US,D,20170807,000000,1866,1950,1731,1948.8,11.266666723,0
+TWAV.US,D,20170808,000000,1980,1980,1761,1761,8.42333337545,0
+TWAV.US,D,20170809,000000,1848.6,1875,1830,1860,5.755000028775,0
+TWAV.US,D,20170810,000000,1860,1860,1747.2,1860,4.328333354975,0
+TWAV.US,D,20170811,000000,1818.6,1860,1692,1795.68,12.7666667305,0
+TWAV.US,D,20170814,000000,1795.8,1858.8,1692,1800,10.541666719375,0
+TWAV.US,D,20170815,000000,1794,1800,1668,1692,9.395000046975,0
+TWAV.US,D,20170816,000000,1710,1849.8,1680,1800,12.028333393475,0
+TWAV.US,D,20170817,000000,1686,1800,1686,1799.4,3.548333351075,0
+TWAV.US,D,20170818,000000,1710,1800,1324.2,1800,14.068333403675,0
+TWAV.US,D,20170821,000000,1661.4,1785,1620.6,1740,10.04333338355,0
+TWAV.US,D,20170822,000000,1659.6,1770,1638,1681.2,19.595000097975,0
+TWAV.US,D,20170823,000000,1686,1767,1530,1680,23.666666785,0
+TWAV.US,D,20170824,000000,1650,1680,1518,1650,61.278333639725,0
+TWAV.US,D,20170825,000000,1647,1980,1515.6,1965,115.3733339102,0
+TWAV.US,D,20170828,000000,1920,1920,1680,1823.4,35.248333509575,0
+TWAV.US,D,20170829,000000,1686,1858.8,1686,1716,28.631666809825,0
+TWAV.US,D,20170830,000000,1794,1794,1680,1680,26.1666667975,0
+TWAV.US,D,20170831,000000,1680.6,1740,1620,1620,50.28333358475,0
+TWAV.US,D,20170901,000000,1680,1720.2,1632,1680,24.648333456575,0
+TWAV.US,D,20170905,000000,1764,1764,1650,1710,50.63666691985,0
+TWAV.US,D,20170906,000000,1710,1722,1572,1695,14.27000007135,0
+TWAV.US,D,20170907,000000,1704,1704,1668,1680,6.7066667002,0
+TWAV.US,D,20170908,000000,1695,1695,1650,1678.8,5.7933333623,0
+TWAV.US,D,20170911,000000,1650,1680,1638.6,1650,5.465000027325,0
+TWAV.US,D,20170912,000000,1650,1650,1572,1650,25.348333460075,0
+TWAV.US,D,20170913,000000,1620,1650,1602,1641,26.675000133375,0
+TWAV.US,D,20170914,000000,1620,1641,1602,1602,8.428333375475,0
+TWAV.US,D,20170915,000000,1620,1782,1599,1599,327.25833496963,0
+TWAV.US,D,20170918,000000,1719,1733.4,1590,1620,76.0333337135,0
+TWAV.US,D,20170919,000000,1626,1656,1590,1620,35.13000017565,0
+TWAV.US,D,20170920,000000,1290,1615.8,1125,1613.4,72.47000036235,0
+TWAV.US,D,20170921,000000,1614,1680,1503,1650,109.06833387868,0
+TWAV.US,D,20170922,000000,1650,1680,1590,1638,20.658333436625,0
+TWAV.US,D,20170925,000000,1560,1649.4,1499.4,1501.2,70.718333686925,0
+TWAV.US,D,20170926,000000,1554,1860,1530,1614,439.55833553113,0
+TWAV.US,D,20170927,000000,1614,1680,1524,1530,81.6200004081,0
+TWAV.US,D,20170928,000000,1606.2,1613.4,1503,1551,43.735000218675,0
+TWAV.US,D,20170929,000000,1506,1551,1440,1503,36.688333516775,0
+TWAV.US,D,20171002,000000,1560,1563,1500,1518,30.42333348545,0
+TWAV.US,D,20171003,000000,1518,1578,1470,1536,43.548333551075,0
+TWAV.US,D,20171004,000000,1572,1590,1500,1520.4,82.745000413725,0
+TWAV.US,D,20171005,000000,1500,1584,1500,1551.6,4.691666690125,0
+TWAV.US,D,20171006,000000,1530,1548,1509.6,1542,20.675000103375,0
+TWAV.US,D,20171009,000000,1500,1980,1470,1530.6,881.40333774035,0
+TWAV.US,D,20171010,000000,1530,1589.4,1368,1530,223.7000011185,0
+TWAV.US,D,20171011,000000,1541.4,1560,1485,1518,59.5000002975,0
+TWAV.US,D,20171012,000000,1500,1572,1440.6,1515,47.63666690485,0
+TWAV.US,D,20171013,000000,1530,1546.8,1464.6,1530,34.866666841,0
+TWAV.US,D,20171016,000000,1470,1529.4,1470,1482,9.608333381375,0
+TWAV.US,D,20171017,000000,1500,1500,1392.6,1453.2,36.288333514775,0
+TWAV.US,D,20171018,000000,1488,1498.2,1389,1458,47.625000238125,0
+TWAV.US,D,20171019,000000,1458,1493.4,1260,1487.4,35.8600001793,0
+TWAV.US,D,20171020,000000,1380,1498.8,1380,1473.6,20.991666771625,0
+TWAV.US,D,20171023,000000,1492.8,1680,1415.4,1572,285.69166809513,0
+TWAV.US,D,20171024,000000,1560,1650,1530,1616.4,60.078333633725,0
+TWAV.US,D,20171025,000000,1674,1800,1620,1659.6,146.8866674011,0
+TWAV.US,D,20171026,000000,1560,1701,1560,1629.6,12.9600000648,0
+TWAV.US,D,20171027,000000,1620,1830.6,1620,1665,50.03666691685,0
+TWAV.US,D,20171030,000000,1725,1745.4,1638.6,1639.8,20.9866667716,0
+TWAV.US,D,20171031,000000,1639.8,1680,1590.3,1648.2,13.151666732425,0
+TWAV.US,D,20171101,000000,1608,1647,1571.4,1599,9.30333337985,0
+TWAV.US,D,20171102,000000,1591.8,1598.4,1470,1576.2,26.5933334663,0
+TWAV.US,D,20171103,000000,1530,1574.4,1511.4,1573.8,6.63000003315,0
+TWAV.US,D,20171106,000000,1620,1650,1511.4,1603.8,21.411666773725,0
+TWAV.US,D,20171107,000000,1614,1636.2,1518,1545.6,21.3866667736,0
+TWAV.US,D,20171108,000000,1560,1615.2,1530,1613.4,4.241666687875,0
+TWAV.US,D,20171109,000000,1548,1584,1499.4,1560,61.455000307275,0
+TWAV.US,D,20171110,000000,1530,1560,1500,1500,9.565000047825,0
+TWAV.US,D,20171113,000000,1530.6,1588.2,1491.6,1560.6,55.12333360895,0
+TWAV.US,D,20171114,000000,1626,1734,1500,1605.6,66.6333336665,0
+TWAV.US,D,20171115,000000,1500,1560,1498.8,1537.8,21.918333442925,0
+TWAV.US,D,20171116,000000,1503.6,1579.2,1476,1560,44.385000221925,0
+TWAV.US,D,20171117,000000,1560,1860,1559.4,1800,209.17166771253,0
+TWAV.US,D,20171120,000000,1734,1896,1680,1896,121.01166727173,0
+TWAV.US,D,20171121,000000,1920,1972.8,1770,1770,67.4866670041,0
+TWAV.US,D,20171122,000000,1800,1858.8,1741.2,1746,37.635000188175,0
+TWAV.US,D,20171124,000000,1680,1860,1680,1860,53.755000268775,0
+TWAV.US,D,20171127,000000,2160,3894,2047.2,3114,1359.7933401323,0
+TWAV.US,D,20171128,000000,2616.6,2844.6,2178,2400,270.7200013536,0
+TWAV.US,D,20171129,000000,2520.6,2688.6,2323.8,2340.6,178.61166755972,0
+TWAV.US,D,20171130,000000,2400,2428.8,2145,2256.6,94.041667136875,0
+TWAV.US,D,20171201,000000,2295,2399.4,2152.8,2156.4,61.6600003083,0
+TWAV.US,D,20171204,000000,2145,2220,1920.6,2057.4,61.198333639325,0
+TWAV.US,D,20171205,000000,2052,2160,1920.6,2021.4,134.85833400762,0
+TWAV.US,D,20171206,000000,2006.4,2160,1920,2038.8,204.800001024,0
+TWAV.US,D,20171207,000000,2040,2160,1919.4,2029.8,70.00000035,0
+TWAV.US,D,20171208,000000,1980,1980,1860,1951.8,232.6733344967,0
+TWAV.US,D,20171211,000000,1951.8,2077.2,1920,1976.4,149.93666741635,0
+TWAV.US,D,20171212,000000,1980,2459.4,1770,1919.4,260.53833463603,0
+TWAV.US,D,20171213,000000,1989,2046,1761.6,1830,339.28166836308,0
+TWAV.US,D,20171214,000000,1836,1940.4,1800,1861.2,58.575000292875,0
+TWAV.US,D,20171215,000000,1920,1920,1820.4,1920,72.905000364525,0
+TWAV.US,D,20171218,000000,1875.6,1980,1800,1848,166.81000083405,0
+TWAV.US,D,20171219,000000,1890,1890,1686,1860,128.49000064245,0
+TWAV.US,D,20171220,000000,1860.6,1878,1800,1863,168.88166751108,0
+TWAV.US,D,20171221,000000,1890.6,2454,1854,2280,902.9266711813,0
+TWAV.US,D,20171222,000000,2514,2820,1980,2151.6,528.52500264263,0
+TWAV.US,D,20171226,000000,2100,2394,1931.4,2340.6,159.1200007956,0
+TWAV.US,D,20171227,000000,2280,2421.6,2040,2160,148.3400007417,0
+TWAV.US,D,20171228,000000,2100,2160,1980,2130.66,163.4800008174,0
+TWAV.US,D,20171229,000000,2100,2338.8,2044.8,2160,129.8266673158,0
+TWAV.US,D,20180102,000000,2160,2370,2160,2280.6,118.66666726,0
+TWAV.US,D,20180103,000000,2280,2748,2220,2424.6,280.35833473512,0
+TWAV.US,D,20180104,000000,2460,2580,2280,2496,131.01500065507,0
+TWAV.US,D,20180105,000000,2520,2580,2340,2424.6,73.581667034575,0
+TWAV.US,D,20180108,000000,2400,2460,2220,2314.8,68.0533336736,0
+TWAV.US,D,20180109,000000,2280,2580,2238,2248.8,436.84833551758,0
+TWAV.US,D,20180110,000000,2226,2371.2,2100,2182.2,93.335000466675,0
+TWAV.US,D,20180111,000000,2250,2250,2118,2220,47.17000023585,0
+TWAV.US,D,20180112,000000,2220,2220,2130,2197.2,32.9533334981,0
+TWAV.US,D,20180116,000000,2219.4,2259.6,1980,2010,367.32166850328,0
+TWAV.US,D,20180117,000000,2040,2081.4,1860,1942.8,196.87666765105,0
+TWAV.US,D,20180118,000000,1922.4,2010,1884,1950,120.07833393373,0
+TWAV.US,D,20180119,000000,1980,2040,1923,1998,49.0800002454,0
+TWAV.US,D,20180122,000000,1950,2220,1890.6,2040,88.731667110325,0
+TWAV.US,D,20180123,000000,2100,2100,1950,1980,48.895000244475,0
+TWAV.US,D,20180124,000000,2026.8,2026.8,1830.6,1858.8,60.20333363435,0
+TWAV.US,D,20180125,000000,1836,2034,1815,1989.6,94.4400004722,0
+TWAV.US,D,20180126,000000,2034,2034,1860,1892.4,42.638333546525,0
+TWAV.US,D,20180129,000000,1940.4,1980,1815,1979.4,54.321666938275,0
+TWAV.US,D,20180130,000000,1980,1982.4,1860,1920.6,43.07666688205,0
+TWAV.US,D,20180131,000000,1919.4,1986,1860,1967.4,49.98333358325,0
+TWAV.US,D,20180201,000000,1980,2010,1890,1894.86,36.27666684805,0
+TWAV.US,D,20180202,000000,1896,1949.4,1740,1917.6,101.61666717475,0
+TWAV.US,D,20180205,000000,1860,1980,1756.2,1920,100.01166716673,0
+TWAV.US,D,20180206,000000,1770,1902,1770,1816.2,56.781666950575,0
+TWAV.US,D,20180207,000000,1788,1871.4,1788,1806.6,41.5200002076,0
+TWAV.US,D,20180208,000000,1830,1852.2,1770,1794,36.038333513525,0
+TWAV.US,D,20180209,000000,1818,1818,1658.4,1740,103.47666718405,0
+TWAV.US,D,20180212,000000,1740,1770,1659,1692.6,30.63000015315,0
+TWAV.US,D,20180213,000000,1692.6,1740,1650,1729.44,21.901666776175,0
+TWAV.US,D,20180214,000000,2040,2040,1710,1710.6,212.50333439585,0
+TWAV.US,D,20180215,000000,1795.8,1798.8,1680,1722,41.838333542525,0
+TWAV.US,D,20180216,000000,1740,1890,1650,1687.8,151.5000007575,0
+TWAV.US,D,20180220,000000,1691.4,1793.4,1691.4,1691.4,38.05000019025,0
+TWAV.US,D,20180221,000000,1681.8,1740,1643.4,1740,52.315000261575,0
+TWAV.US,D,20180222,000000,1770,1770,1650.6,1709.4,30.331666818325,0
+TWAV.US,D,20180223,000000,1740,1768.2,1673.4,1709.4,118.20333392435,0
+TWAV.US,D,20180226,000000,1650,1716,1632,1677.6,29.67000014835,0
+TWAV.US,D,20180227,000000,1678.2,1722,1560,1716,88.8066671107,0
+TWAV.US,D,20180228,000000,1662,1716,1590,1655.4,25.035000125175,0
+TWAV.US,D,20180301,000000,1620,1650,1233.6,1509.6,143.91000071955,0
+TWAV.US,D,20180302,000000,1572,1619.4,1509.6,1601.4,29.241666812875,0
+TWAV.US,D,20180305,000000,1601.4,1614,1470.6,1602,20.631666769825,0
+TWAV.US,D,20180306,000000,1542,1618.8,1506,1560,37.908333522875,0
+TWAV.US,D,20180307,000000,1440,1614,1403.4,1545.6,60.01666696675,0
+TWAV.US,D,20180308,000000,1515,1590,1506,1544.4,49.445000247225,0
+TWAV.US,D,20180309,000000,1545,1590,1389.6,1530.66,38.871666861025,0
+TWAV.US,D,20180312,000000,1536,1560,1443,1518,66.675000333375,0
+TWAV.US,D,20180313,000000,1553.4,1554,1326.6,1524,105.54333386105,0
+TWAV.US,D,20180314,000000,1455,1560,1454.4,1499.46,34.6266668398,0
+TWAV.US,D,20180315,000000,1454.4,1523.4,1410.06,1446,54.31000027155,0
+TWAV.US,D,20180316,000000,1380,1500,1380,1437.6,67.818333672425,0
+TWAV.US,D,20180319,000000,1440,1469.4,1389,1440,78.998333728325,0
+TWAV.US,D,20180320,000000,1407,1500,1405.2,1437,59.771666965525,0
+TWAV.US,D,20180321,000000,1440,1472.4,1380,1443,42.515000212575,0
+TWAV.US,D,20180322,000000,1440,1458.6,1383,1398,35.47666684405,0
+TWAV.US,D,20180323,000000,1440,1890,1410,1437,822.2800041114,0
+TWAV.US,D,20180326,000000,1500,1612.2,1295.4,1494,206.60500103303,0
+TWAV.US,D,20180327,000000,1553.4,1553.4,1329,1434,100.3000005015,0
+TWAV.US,D,20180328,000000,1434,1440,1327.2,1372.8,68.1666670075,0
+TWAV.US,D,20180329,000000,1380,1391.1,1320,1327.8,77.568333721175,0
+TWAV.US,D,20180402,000000,1365,1368,1271.4,1368,45.371666893525,0
+TWAV.US,D,20180403,000000,1293,1367.4,1293,1297.8,34.795000173975,0
+TWAV.US,D,20180404,000000,1290,1344,1290,1314.6,12.488333395775,0
+TWAV.US,D,20180405,000000,1320,1355.4,1290,1341.6,21.008333438375,0
+TWAV.US,D,20180406,000000,1320,1341.6,1290.6,1321.8,17.33000008665,0
+TWAV.US,D,20180409,000000,1350,1350,1275.6,1297.8,33.59666683465,0
+TWAV.US,D,20180410,000000,1314,1320,1254,1320,53.241666932875,0
+TWAV.US,D,20180411,000000,1320,1320,1260,1301.4,32.29000016145,0
+TWAV.US,D,20180412,000000,1290.6,1320,1272.6,1281,34.778333507225,0
+TWAV.US,D,20180413,000000,1320,1493.4,1216.2,1307.4,446.51833556593,0
+TWAV.US,D,20180416,000000,1303.8,1317.6,1242,1254.6,38.988333528275,0
+TWAV.US,D,20180417,000000,1296,1296,1204.8,1258.8,37.735000188675,0
+TWAV.US,D,20180418,000000,1260,1288.8,1218,1248,35.915000179575,0
+TWAV.US,D,20180419,000000,1285.2,1285.2,1230,1260,19.34333343005,0
+TWAV.US,D,20180420,000000,1260,1380,1200,1253.4,81.075000405375,0
+TWAV.US,D,20180423,000000,1230,1256.4,909.6,1251.6,114.3533339051,0
+TWAV.US,D,20180424,000000,1254,1254,969.6,1215,43.2066668827,0
+TWAV.US,D,20180425,000000,1139.4,1199.4,1098,1153.2,15.968333413175,0
+TWAV.US,D,20180426,000000,1164,1260,1080,1158,69.17666701255,0
+TWAV.US,D,20180427,000000,1248,1248,1139.4,1224,40.965000204825,0
+TWAV.US,D,20180430,000000,1248,1248,1140,1170,16.86333341765,0
+TWAV.US,D,20180501,000000,1224,1285.8,1141.2,1224,31.941666826375,0
+TWAV.US,D,20180502,000000,1200,1222.8,1152.6,1162.8,16.378333415225,0
+TWAV.US,D,20180503,000000,1194,1194,1134,1140,26.1666667975,0
+TWAV.US,D,20180504,000000,1149,1168.2,1128,1140,21.671666775025,0
+TWAV.US,D,20180507,000000,1140,1150.8,1073.4,1140.18,31.755000158775,0
+TWAV.US,D,20180508,000000,1146,1146,1086.6,1139.4,13.791666735625,0
+TWAV.US,D,20180509,000000,1140,1200,1110,1185.12,66.668333666675,0
+TWAV.US,D,20180510,000000,1239,1239,1134,1140,36.098333513825,0
+TWAV.US,D,20180511,000000,1197,1197,1134,1152,22.86333344765,0
+TWAV.US,D,20180514,000000,1170,1192.2,1116,1181.94,23.261666782975,0
+TWAV.US,D,20180515,000000,1200,1260,1116,1212,44.0533335536,0
+TWAV.US,D,20180516,000000,1200,1289.4,1125,1242,27.775000138875,0
+TWAV.US,D,20180517,000000,1284,1284,1248,1276.2,11.02333338845,0
+TWAV.US,D,20180518,000000,1313.4,1313.4,1230,1260,28.68333347675,0
+TWAV.US,D,20180521,000000,1290,1290,1194,1203.6,21.451666773925,0
+TWAV.US,D,20180522,000000,1194,1253.46,1194,1224,15.351666743425,0
+TWAV.US,D,20180523,000000,1252.8,1252.8,1140,1229.4,55.6600002783,0
+TWAV.US,D,20180524,000000,1200,1260,1152,1192.2,31.358333490125,0
+TWAV.US,D,20180525,000000,1176,1200,1125,1193.4,32.87666683105,0
+TWAV.US,D,20180529,000000,1193.4,1200,1152,1199.28,14.125000070625,0
+TWAV.US,D,20180530,000000,1170,1200,1119.6,1140,24.595000122975,0
+TWAV.US,D,20180531,000000,1186.8,1186.8,1124.4,1152,8.81666671075,0
+TWAV.US,D,20180601,000000,1167.6,1192.8,1080.6,1192.8,59.961666966475,0
+TWAV.US,D,20180604,000000,1140,1200,1122,1185,33.578333501225,0
+TWAV.US,D,20180605,000000,1185,1200,1152,1191.6,8.748333377075,0
+TWAV.US,D,20180606,000000,1182,1191.6,1140,1140,7.655000038275,0
+TWAV.US,D,20180607,000000,1195.2,1198.8,1164.6,1171.8,11.8533333926,0
+TWAV.US,D,20180608,000000,1194,1194,1125,1125,24.6133334564,0
+TWAV.US,D,20180611,000000,1122,1185,1080,1135.8,38.66666686,0
+TWAV.US,D,20180612,000000,1140,1188,1122,1140.6,43.57666688455,0
+TWAV.US,D,20180613,000000,1170,1170,1122,1137.6,29.508333480875,0
+TWAV.US,D,20180614,000000,1110,1140.6,1086.6,1132.2,12.933333398,0
+TWAV.US,D,20180615,000000,1159.8,1161,1092.06,1096.8,12.5800000629,0
+TWAV.US,D,20180618,000000,1151.4,1172.4,1110,1142.4,11.58333339125,0
+TWAV.US,D,20180619,000000,1166.4,1166.4,1096.8,1110,17.218333419425,0
+TWAV.US,D,20180620,000000,1140,1146,1110,1140,12.931666731325,0
+TWAV.US,D,20180621,000000,1163.4,1163.4,1087.2,1126.2,26.798333467325,0
+TWAV.US,D,20180622,000000,1086,1120.8,1086,1112.22,6.198333364325,0
+TWAV.US,D,20180625,000000,1086,1134,1080,1104,21.328333439975,0
+TWAV.US,D,20180626,000000,1104,1132.8,990.6,1110,37.27666685305,0
+TWAV.US,D,20180627,000000,1044,1140,1044,1125,12.015000060075,0
+TWAV.US,D,20180628,000000,1125,1238.4,1104,1168.62,180.5266675693,0
+TWAV.US,D,20180629,000000,1169.4,1398,1140.6,1227.6,190.61833428643,0
+TWAV.US,D,20180702,000000,1200,1269,1096.8,1165.44,76.79666705065,0
+TWAV.US,D,20180703,000000,1132.8,1159.2,1089.6,1139.4,48.6266669098,0
+TWAV.US,D,20180705,000000,1139.4,1167,1110,1134.6,29.88333348275,0
+TWAV.US,D,20180706,000000,1110,1140,1104,1134,9.631666714825,0
+TWAV.US,D,20180709,000000,1134,1134,1104,1116,14.72333340695,0
+TWAV.US,D,20180710,000000,1110,1116.6,1089.66,1100.4,22.325000111625,0
+TWAV.US,D,20180711,000000,1117.2,1140,1092.6,1102.86,8.285000041425,0
+TWAV.US,D,20180712,000000,1110,1127.4,1092.6,1109.4,21.201666772675,0
+TWAV.US,D,20180713,000000,1120.8,1120.8,1089.6,1116,5.13666669235,0
+TWAV.US,D,20180716,000000,1123.2,1123.2,1080,1097.7,17.241666752875,0
+TWAV.US,D,20180717,000000,1080,1152,1002,1149,62.398333645325,0
+TWAV.US,D,20180718,000000,1200,1317,1102.8,1164.6,158.6866674601,0
+TWAV.US,D,20180719,000000,1140,1164,1050,1050,196.7266676503,0
+TWAV.US,D,20180720,000000,1102.2,1110,1034.16,1079.04,64.5266669893,0
+TWAV.US,D,20180723,000000,1140,1140,1034.4,1050,84.275000421375,0
+TWAV.US,D,20180724,000000,1102.2,1110.6,1020.6,1033.2,48.238333574525,0
+TWAV.US,D,20180725,000000,1068,1068,984,1018.56,18.68333342675,0
+TWAV.US,D,20180726,000000,1024.2,1104,1020,1080,45.788333562275,0
+TWAV.US,D,20180727,000000,1110,1110,1013.4,1059,55.17000027585,0
+TWAV.US,D,20180730,000000,1026,1085.4,1014,1073.4,33.7533335021,0
+TWAV.US,D,20180731,000000,1080,1086,960.6,960.6,21.118333438925,0
+TWAV.US,D,20180801,000000,1070.4,1092,1027.2,1075.8,35.5800001779,0
+TWAV.US,D,20180802,000000,1110,1110,1050,1080,27.051666801925,0
+TWAV.US,D,20180803,000000,1087.2,1092,1044,1070.4,25.84333346255,0
+TWAV.US,D,20180806,000000,1110,1110,1071.6,1079.4,12.06333339365,0
+TWAV.US,D,20180807,000000,1087.2,1092,1050,1076.4,11.07666672205,0
+TWAV.US,D,20180808,000000,1050,1201.2,1050,1130.4,96.325000481625,0
+TWAV.US,D,20180809,000000,1140,1221,1107,1169.4,69.388333680275,0
+TWAV.US,D,20180810,000000,1188,1188,1050,1156.8,34.368333505175,0
+TWAV.US,D,20180813,000000,1081.8,1152,1027.2,1050,52.681666930075,0
+TWAV.US,D,20180814,000000,1055.4,1075.02,1027.2,1048.8,13.525000067625,0
+TWAV.US,D,20180815,000000,1078.8,1078.8,1027.2,1050.6,9.868333382675,0
+TWAV.US,D,20180816,000000,1020,1068,1014,1056,41.2866668731,0
+TWAV.US,D,20180817,000000,1073.4,1073.4,1020,1072.8,14.64333340655,0
+TWAV.US,D,20180820,000000,1158,1158,1020.6,1044,11.94333339305,0
+TWAV.US,D,20180821,000000,1020,1068,1008,1008,28.395000141975,0
+TWAV.US,D,20180822,000000,1008,1065,930,1020,26.7066668002,0
+TWAV.US,D,20180823,000000,1080,1080,1020,1054.8,15.89000007945,0
+TWAV.US,D,20180824,000000,1107,1107,1021.2,1041.6,3.5933333513,0
+TWAV.US,D,20180827,000000,1100.4,1100.4,1020,1024.8,13.87000006935,0
+TWAV.US,D,20180828,000000,990,1080,990,1062.6,32.6066668297,0
+TWAV.US,D,20180829,000000,1127.4,1127.4,1020,1073.4,29.425000147125,0
+TWAV.US,D,20180830,000000,1110,1110,1023,1066.8,10.87000005435,0
+TWAV.US,D,20180831,000000,1020,1110,990,1062,66.62333366645,0
+TWAV.US,D,20180904,000000,1068,1137,1068,1110,22.81000011405,0
+TWAV.US,D,20180905,000000,1128,1137.6,1062.6,1086.6,5.49000002745,0
+TWAV.US,D,20180906,000000,1110,1140,1026,1098,4.21666668775,0
+TWAV.US,D,20180907,000000,1134,1167,1026.6,1133.4,42.57666687955,0
+TWAV.US,D,20180910,000000,1080,1110,1026,1079.4,42.6200002131,0
+TWAV.US,D,20180911,000000,1126.2,1126.2,960,1057.8,42.498333545825,0
+TWAV.US,D,20180912,000000,1110.6,1200,1020,1110,68.67000034335,0
+TWAV.US,D,20180913,000000,1080,1131.6,1080,1131.6,6.3666666985,0
+TWAV.US,D,20180914,000000,1139.4,1200,1080.6,1140.6,96.90333381785,0
+TWAV.US,D,20180917,000000,1260,1260,1035,1122.6,31.30333348985,0
+TWAV.US,D,20180918,000000,1080,1138.2,1062,1080,22.538333446025,0
+TWAV.US,D,20180919,000000,1112.4,1116,1050,1055.4,30.0866668171,0
+TWAV.US,D,20180920,000000,1110,1116,1050,1078.5,22.7133334469,0
+TWAV.US,D,20180921,000000,1035,1078.8,726,726,34.57666683955,0
+TWAV.US,D,20180924,000000,1014,1056.6,990,1020,81.26333373965,0
+TWAV.US,D,20180925,000000,1099.8,1099.8,975.48,1001.4,32.6866668301,0
+TWAV.US,D,20180926,000000,1020,1200,996,1102.74,272.7133346969,0
+TWAV.US,D,20180927,000000,1086,1086,996.96,1020.66,67.72333367195,0
+TWAV.US,D,20180928,000000,1038,1063.2,960,987.6,49.698333581825,0
+TWAV.US,D,20181001,000000,960,1035,960,986.4,32.24333349455,0
+TWAV.US,D,20181002,000000,1080,1080,990,1002,21.4333334405,0
+TWAV.US,D,20181003,000000,1032,1140,999,1139.4,99.3800004969,0
+TWAV.US,D,20181004,000000,1260,1320,1128,1140,195.51833431093,0
+TWAV.US,D,20181005,000000,1165.2,1199.4,1050,1162.8,80.588333736275,0
+TWAV.US,D,20181008,000000,1197,1200,1080,1107.6,28.555000142775,0
+TWAV.US,D,20181009,000000,1080,1140,1006.2,1068,47.118333568925,0
+TWAV.US,D,20181010,000000,1121.4,1121.4,1020,1037.4,23.548333451075,0
+TWAV.US,D,20181011,000000,1059.6,1059.6,1005,1005,34.15000017075,0
+TWAV.US,D,20181012,000000,1023,1049.4,996,1020,18.108333423875,0
+TWAV.US,D,20181015,000000,1071,1071,990,1011.6,22.281666778075,0
+TWAV.US,D,20181016,000000,1002,1110,1002,1049.88,65.4333336605,0
+TWAV.US,D,20181017,000000,1110,1110,990,1033.2,86.5466670994,0
+TWAV.US,D,20181018,000000,1084.8,1098,1033.26,1054.2,67.045000335225,0
+TWAV.US,D,20181019,000000,1080,1350,1054.8,1203,297.14333481905,0
+TWAV.US,D,20181022,000000,1182,1193.4,1050,1135.8,68.945000344725,0
+TWAV.US,D,20181023,000000,1192.2,1192.2,1050.6,1108.8,26.228333464475,0
+TWAV.US,D,20181024,000000,1110,1140,1033.2,1098.6,41.01000020505,0
+TWAV.US,D,20181025,000000,1153.2,1153.2,1050,1050,21.27666677305,0
+TWAV.US,D,20181026,000000,1102.2,1102.2,1020,1054.68,57.308333619875,0
+TWAV.US,D,20181029,000000,1070.4,1070.4,1032,1036.8,13.958333403125,0
+TWAV.US,D,20181030,000000,1050,1050,1026,1027.2,14.255000071275,0
+TWAV.US,D,20181031,000000,1027.2,1140,1027.2,1140,20.125000100625,0
+TWAV.US,D,20181101,000000,1132.8,1132.8,1008,1019.4,40.135000200675,0
+TWAV.US,D,20181102,000000,1026,1050,1020,1027.2,18.2066667577,0
+TWAV.US,D,20181105,000000,1329,1377.6,1168.8,1170,384.6400019232,0
+TWAV.US,D,20181106,000000,1200,1200,1086,1086,93.681667135075,0
+TWAV.US,D,20181107,000000,1092,1140,1086,1120.2,57.49000028745,0
+TWAV.US,D,20181108,000000,1176,1176,1086,1108.8,54.818333607425,0
+TWAV.US,D,20181109,000000,1164,1164,1050.6,1069.8,28.2533334746,0
+TWAV.US,D,20181112,000000,1140,1148.46,1032,1062,44.315000221575,0
+TWAV.US,D,20181113,000000,1127.4,1127.4,1020,1041.6,40.1000002005,0
+TWAV.US,D,20181114,000000,1066.2,1068,1019.4,1026,62.781666980575,0
+TWAV.US,D,20181115,000000,1009.8,1050,1009.8,1029.3,32.915000164575,0
+TWAV.US,D,20181116,000000,1080,1080,1020,1032,22.95000011475,0
+TWAV.US,D,20181119,000000,1086,1086,1020.6,1032,53.5666669345,0
+TWAV.US,D,20181120,000000,1083.6,1083.6,960,993.6,71.2866670231,0
+TWAV.US,D,20181121,000000,994.8,1059,972,1046.4,46.2800002314,0
+TWAV.US,D,20181123,000000,1110,1110,990,1045.2,8.548333376075,0
+TWAV.US,D,20181126,000000,990,1045.8,990,1008,19.595000097975,0
+TWAV.US,D,20181127,000000,990,1008,990,1005.6,8.53666670935,0
+TWAV.US,D,20181128,000000,990,1020,990,990,11.27666672305,0
+TWAV.US,D,20181129,000000,1039.2,1039.2,900.6,1014.6,87.795000438975,0
+TWAV.US,D,20181130,000000,1020,1035.6,944.7,969.6,30.533333486,0
+TWAV.US,D,20181203,000000,1027.8,1027.8,960,1006.8,21.65666677495,0
+TWAV.US,D,20181204,000000,1017.6,1017.6,972,976.2,7.88333337275,0
+TWAV.US,D,20181206,000000,918,1008,915,915,16.1800000809,0
+TWAV.US,D,20181207,000000,960.6,960.6,901.2,901.2,19.7800000989,0
+TWAV.US,D,20181210,000000,946.2,951,901.2,924.6,7.298333369825,0
+TWAV.US,D,20181211,000000,958.8,958.8,900,906,9.75000004875,0
+TWAV.US,D,20181212,000000,951,951,900,912,8.715000043575,0
+TWAV.US,D,20181213,000000,900,923.1,900,918.6,11.628333391475,0
+TWAV.US,D,20181214,000000,960,960,912,912,9.768333382175,0
+TWAV.US,D,20181217,000000,957.6,957.6,849,883.8,15.8466667459,0
+TWAV.US,D,20181218,000000,840,900,840,876,21.55666677445,0
+TWAV.US,D,20181219,000000,888,888,780,855,13.798333402325,0
+TWAV.US,D,20181220,000000,857.4,885,834,870,23.698333451825,0
+TWAV.US,D,20181221,000000,1140,1260,726,726,524.800002624,0
+TWAV.US,D,20181224,000000,726,789.48,669.06,678,69.288333679775,0
+TWAV.US,D,20181226,000000,678,774,672,726,39.645000198225,0
+TWAV.US,D,20181227,000000,741,882,690,728.4,83.751667085425,0
+TWAV.US,D,20181228,000000,779.4,809.4,750,794.4,28.2800001414,0
+TWAV.US,D,20181231,000000,828,828,735.6,756,46.2333335645,0
+TWAV.US,D,20190102,000000,756,780,720,768,33.575000167875,0
+TWAV.US,D,20190103,000000,756,960,750,804.6,139.91666736625,0
+TWAV.US,D,20190104,000000,759,882,759,846.6,65.7666669955,0
+TWAV.US,D,20190107,000000,840,882,817.2,840,29.13666681235,0
+TWAV.US,D,20190108,000000,810,840,772.2,809.4,63.2266669828,0
+TWAV.US,D,20190109,000000,814.2,814.2,750,771,58.16333362415,0
+TWAV.US,D,20190110,000000,750,819,750,798.6,21.298333439825,0
+TWAV.US,D,20190111,000000,801,824.4,776.4,777,27.065000135325,0
+TWAV.US,D,20190114,000000,750,792.12,732,774,35.0066668417,0
+TWAV.US,D,20190115,000000,798,798,720,765,24.331666788325,0
+TWAV.US,D,20190116,000000,802.8,802.8,727.2,732,19.771666765525,0
+TWAV.US,D,20190117,000000,768.6,769.2,723,728.4,23.215000116075,0
+TWAV.US,D,20190118,000000,720,786,720,780.6,40.97000020485,0
+TWAV.US,D,20190122,000000,780.6,826.38,750,750,76.455000382275,0
+TWAV.US,D,20190123,000000,720.6,774,720.6,744,18.67000009335,0
+TWAV.US,D,20190124,000000,780,797.46,720,756.6,52.881666931075,0
+TWAV.US,D,20190125,000000,795,796.8,756,778.26,13.7000000685,0
+TWAV.US,D,20190128,000000,780,810,750,786,21.355000106775,0
+TWAV.US,D,20190129,000000,751.2,785.58,751.2,773.4,10.63666671985,0
+TWAV.US,D,20190130,000000,811.8,840,744,837.6,47.558333571125,0
+TWAV.US,D,20190131,000000,915,915,750,804,41.5866668746,0
+TWAV.US,D,20190201,000000,844.2,844.2,756,790.2,11.061666721975,0
+TWAV.US,D,20190204,000000,780,810,756.6,782.4,15.2266667428,0
+TWAV.US,D,20190205,000000,840,840,770.4,770.4,23.5666667845,0
+TWAV.US,D,20190206,000000,808.8,826.8,771.6,781.2,28.11666680725,0
+TWAV.US,D,20190207,000000,797.4,806.28,756,779.16,17.235000086175,0
+TWAV.US,D,20190208,000000,732,792,732,771.6,12.07000006035,0
+TWAV.US,D,20190211,000000,768,792,744,756,11.96333339315,0
+TWAV.US,D,20190212,000000,778.8,781.2,735,780,12.648333396575,0
+TWAV.US,D,20190213,000000,798,841.8,750,794.4,31.53000015765,0
+TWAV.US,D,20190214,000000,826.8,1019.4,798.6,960,172.06333419365,0
+TWAV.US,D,20190215,000000,960,1017,840,902.4,81.0600004053,0
+TWAV.US,D,20190219,000000,903,960,840.6,909,33.25000016625,0
+TWAV.US,D,20190220,000000,945,1020,900.6,952.2,44.4466668889,0
+TWAV.US,D,20190221,000000,990,990,906,918,25.798333462325,0
+TWAV.US,D,20190222,000000,990,1080,963.6,965.4,73.88333370275,0
+TWAV.US,D,20190225,000000,1008,1050,912,978,34.4600001723,0
+TWAV.US,D,20190226,000000,978,990,930,939.6,21.631666774825,0
+TWAV.US,D,20190227,000000,960,978,940.8,946.8,10.168333384175,0
+TWAV.US,D,20190228,000000,960,960,939.6,955.26,9.861666715975,0
+TWAV.US,D,20190301,000000,910.8,960,862.2,901.2,23.5466667844,0
+TWAV.US,D,20190304,000000,946.2,947.22,864,930,17.361666753475,0
+TWAV.US,D,20190305,000000,930,959.4,899.4,900,6.28333336475,0
+TWAV.US,D,20190306,000000,957,957,879,909.6,15.358333410125,0
+TWAV.US,D,20190307,000000,904.2,904.2,894,896.4,7.248333369575,0
+TWAV.US,D,20190308,000000,900,904.2,870.6,882,6.905000034525,0
+TWAV.US,D,20190311,000000,925.8,925.8,882,900.6,4.40333335535,0
+TWAV.US,D,20190312,000000,916.2,931.2,881.4,931.2,7.65000003825,0
+TWAV.US,D,20190313,000000,900,923.4,900,902.4,4.198333354325,0
+TWAV.US,D,20190314,000000,924,936,891.6,927,8.355000041775,0
+TWAV.US,D,20190315,000000,904.8,921,894,902.4,3.485000017425,0
+TWAV.US,D,20190318,000000,870,918,870,900,7.565000037825,0
+TWAV.US,D,20190319,000000,874.2,1008,874.2,954,87.681667105075,0
+TWAV.US,D,20190320,000000,900,959.4,888,906.6,16.75666675045,0
+TWAV.US,D,20190321,000000,888,954,888,888,34.9466668414,0
+TWAV.US,D,20190322,000000,892.8,917.4,870.6,897,12.175000060875,0
+TWAV.US,D,20190325,000000,892.8,930,855,876.6,14.49666673915,0
+TWAV.US,D,20190326,000000,876.6,914.4,870.6,874.2,9.6533333816,0
+TWAV.US,D,20190327,000000,870.6,885.6,798,810.6,16.39666674865,0
+TWAV.US,D,20190328,000000,869.4,869.4,792,810.6,15.97666674655,0
+TWAV.US,D,20190329,000000,798,870,798,816,24.348333455075,0
+TWAV.US,D,20190401,000000,786,840,786,826.8,11.6266667248,0
+TWAV.US,D,20190402,000000,855,855,768.6,819.6,22.3400001117,0
+TWAV.US,D,20190403,000000,814.8,828,789.6,799.32,32.411666828725,0
+TWAV.US,D,20190404,000000,798,840,789.6,809.52,48.66333357665,0
+TWAV.US,D,20190405,000000,780,840,780,835.8,12.51666672925,0
+TWAV.US,D,20190408,000000,780,915,780,885.6,114.12500057063,0
+TWAV.US,D,20190409,000000,932.4,932.4,894,898.2,38.6266668598,0
+TWAV.US,D,20190410,000000,942.6,942.6,888,888,26.218333464425,0
+TWAV.US,D,20190411,000000,943.2,943.2,882,882.6,11.9666667265,0
+TWAV.US,D,20190412,000000,892.8,960,876,898.2,16.861666750975,0
+TWAV.US,D,20190415,000000,927,929.4,876,929.4,11.56333339115,0
+TWAV.US,D,20190416,000000,900,924,876,923.4,30.6400001532,0
+TWAV.US,D,20190417,000000,927,960,900.6,925.2,15.185000075925,0
+TWAV.US,D,20190418,000000,1242,1242,870,1038,1024.9750051249,0
+TWAV.US,D,20190422,000000,954,960,810,858,189.8466676159,0
+TWAV.US,D,20190423,000000,816,930,810,894,254.86333460765,0
+TWAV.US,D,20190424,000000,912,912,843.36,870,18.13000009065,0
+TWAV.US,D,20190425,000000,822,851.1,793.44,814.08,21.1600001058,0
+TWAV.US,D,20190426,000000,804,851.1,804,845.82,38.07000019035,0
+TWAV.US,D,20190429,000000,852,852,780,839.46,17.588333421275,0
+TWAV.US,D,20190430,000000,822,900,822,870,80.255000401275,0
+TWAV.US,D,20190501,000000,882,882,786,870,14.278333404725,0
+TWAV.US,D,20190502,000000,873,917.94,828,876,200.70333433685,0
+TWAV.US,D,20190503,000000,870,984,870,948,68.538333676025,0
+TWAV.US,D,20190506,000000,942,971.1,886.44,936,14.3866667386,0
+TWAV.US,D,20190507,000000,917.34,942,906.06,924,9.598333381325,0
+TWAV.US,D,20190508,000000,924,990,889.92,981.48,279.19000139595,0
+TWAV.US,D,20190509,000000,984,984,828,870.06,76.0733337137,0
+TWAV.US,D,20190510,000000,849.36,870,810,870,42.855000214275,0
+TWAV.US,D,20190513,000000,822,870,822,870,44.145000220725,0
+TWAV.US,D,20190514,000000,829.08,858,829.08,840,21.575000107875,0
+TWAV.US,D,20190515,000000,840,850.26,780.18,786,51.5600002578,0
+TWAV.US,D,20190516,000000,792,797.94,768,774.36,24.600000123,0
+TWAV.US,D,20190517,000000,783.84,837.6,780,800.1,11.028333388475,0
+TWAV.US,D,20190520,000000,804,804,690,720,16.758333417125,0
+TWAV.US,D,20190521,000000,786,815.94,738,744,14.591666739625,0
+TWAV.US,D,20190522,000000,732,774,732,747.72,5.161666692475,0
+TWAV.US,D,20190523,000000,750,754.14,714,714,38.341666858375,0
+TWAV.US,D,20190524,000000,714,744,678,712.5,4.6066666897,0
+TWAV.US,D,20190528,000000,708,713.1,678,678,28.49000014245,0
+TWAV.US,D,20190529,000000,666.06,690,666.06,684,20.26333343465,0
+TWAV.US,D,20190530,000000,678,780,666,726,274.34833470508,0
+TWAV.US,D,20190531,000000,723.6,726,678,696,12.828333397475,0
+TWAV.US,D,20190603,000000,666,666,630,648,42.25000021125,0
+TWAV.US,D,20190604,000000,612,648,612,636,14.2933334048,0
+TWAV.US,D,20190605,000000,642,664.26,642,642,4.88333335775,0
+TWAV.US,D,20190606,000000,630.3,660,587.88,588,42.2400002112,0
+TWAV.US,D,20190607,000000,600,600,576,576,31.808333492375,0
+TWAV.US,D,20190610,000000,576,576,516,554.16,29.461666813975,0
+TWAV.US,D,20190611,000000,558,558,522,540,4.71666669025,0
+TWAV.US,D,20190612,000000,546,548.76,522,522,56.158333614125,0
+TWAV.US,D,20190613,000000,512.34,524.64,480.6,524.64,18.9400000947,0
+TWAV.US,D,20190614,000000,505.116,531.42,504,531.42,17.81000008905,0
+TWAV.US,D,20190617,000000,512.58,519,504.448,519,3.47666668405,0
+TWAV.US,D,20190618,000000,504,511.416,504,510,7.878333372725,0
+TWAV.US,D,20190619,000000,510,510,510,510,0.96333333815,0
+TWAV.US,D,20190620,000000,510,523.44,504,504,1.6066666747,0
+TWAV.US,D,20190621,000000,504,510,504,510,3.191666682625,0
+TWAV.US,D,20190624,000000,504,598.8,503.94,538.8,90.79666712065,0
+TWAV.US,D,20190625,000000,540,552,522,552,22.598333446325,0
+TWAV.US,D,20190626,000000,534,564,504,523.92,4.378333355225,0
+TWAV.US,D,20190627,000000,498,606,498,606,12.6933333968,0
+TWAV.US,D,20190628,000000,612,696,498,642,56.261666947975,0
+TWAV.US,D,20190701,000000,642,666,642,660,9.86333338265,0
+TWAV.US,D,20190702,000000,660,696,630.06,666,31.88333349275,0
+TWAV.US,D,20190703,000000,670.08,670.14,660,660,1.27666667305,0
+TWAV.US,D,20190708,000000,613.74,630,514.44,624,4.788333357275,0
+TWAV.US,D,20190709,000000,579.66,600,540,600,2.200000011,0
+TWAV.US,D,20190710,000000,636,660,572.4,631.62,3.778333352225,0
+TWAV.US,D,20190711,000000,567.42,666,567.42,660,9.57666671455,0
+TWAV.US,D,20190712,000000,654,660,642,642,5.49666669415,0
+TWAV.US,D,20190715,000000,636,660,630.06,642,20.841666770875,0
+TWAV.US,D,20190716,000000,642,642,631.8,631.8,0.66666667,0
+TWAV.US,D,20190717,000000,630,630,594.06,600,5.955000029775,0
+TWAV.US,D,20190718,000000,594,594,594,594,1.348333340075,0
+TWAV.US,D,20190719,000000,568.38,568.38,528,564,2.488333345775,0
+TWAV.US,D,20190722,000000,612,612,570,594,12.378333395225,0
+TWAV.US,D,20190723,000000,660,690,606,606,18.61666675975,0
+TWAV.US,D,20190724,000000,624,630,606,612,11.81666672575,0
+TWAV.US,D,20190725,000000,684,684,648,648,15.64333341155,0
+TWAV.US,D,20190726,000000,618,618,588,596.94,69.0933336788,0
+TWAV.US,D,20190729,000000,660,660,571.5,571.5,16.108333413875,0
+TWAV.US,D,20190730,000000,654,660,588,594,11.7733333922,0
+TWAV.US,D,20190731,000000,618,672,582,582,13.8800000694,0
+TWAV.US,D,20190801,000000,654,660,594,594,10.251666717925,0
+TWAV.US,D,20190802,000000,599.4,600,588,588,27.241666802875,0
+TWAV.US,D,20190805,000000,570,570,510,547.8,11.878333392725,0
+TWAV.US,D,20190806,000000,600,642,576,576,12.4066667287,0
+TWAV.US,D,20190807,000000,660,678,570,600,9.24333337955,0
+TWAV.US,D,20190808,000000,594,600,558,594,8.591666709625,0
+TWAV.US,D,20190809,000000,654,678,594,600,6.705000033525,0
+TWAV.US,D,20190812,000000,654,654,528,592.44,4.200000021,0
+TWAV.US,D,20190813,000000,504,576,504,555.78,11.3200000566,0
+TWAV.US,D,20190814,000000,570,570,516,522,3.9866666866,0
+TWAV.US,D,20190815,000000,528,528,384,384,108.3733338752,0
+TWAV.US,D,20190816,000000,518.64,518.64,362.64,424.62,93.6066671347,0
+TWAV.US,D,20190819,000000,414.12,462.36,403.44,409.08,48.141666907375,0
+TWAV.US,D,20190820,000000,426,456,413.46,414,6.9533333681,0
+TWAV.US,D,20190821,000000,447.6,447.6,372.684,372.684,54.218333604425,0
+TWAV.US,D,20190822,000000,396,420,396,399.96,9.7533333821,0
+TWAV.US,D,20190823,000000,417.9,417.9,402,408,11.225000056125,0
+TWAV.US,D,20190826,000000,421.2,456,408,417,56.19666694765,0
+TWAV.US,D,20190827,000000,415.2,444,408,408,5.548333361075,0
+TWAV.US,D,20190828,000000,396,396,396,396,0.5266666693,0
+TWAV.US,D,20190829,000000,415.2,420,411.6,420,8.021666706775,0
+TWAV.US,D,20190830,000000,414,450,414,429,2.0400000102,0
+TWAV.US,D,20190904,000000,449.4,449.4,440.668,447.78,2.141666677375,0
+TWAV.US,D,20190905,000000,414,506.74,414,449.4,9.45666671395,0
+TWAV.US,D,20190906,000000,441.6,480,441.6,468,8.44333337555,0
+TWAV.US,D,20190909,000000,466.68,470.16,453,470.16,46.9000002345,0
+TWAV.US,D,20190910,000000,438,517.62,438,517.5,49.7000002485,0
+TWAV.US,D,20190911,000000,497.22,516.6,492,493.92,26.558333466125,0
+TWAV.US,D,20190912,000000,438.06,479.94,396,479.94,9.4266667138,0
+TWAV.US,D,20190913,000000,461.76,504,461.76,490.5,62.731666980325,0
+TWAV.US,D,20190916,000000,600,732,540.36,571.74,421.64333544155,0
+TWAV.US,D,20190917,000000,594,630,555,566.22,124.200000621,0
+TWAV.US,D,20190918,000000,559.26,600,559.26,582.36,22.1800001109,0
+TWAV.US,D,20190919,000000,600,606,564,606,25.52333346095,0
+TWAV.US,D,20190920,000000,600,603.42,570,587.94,137.50166735417,0
+TWAV.US,D,20190923,000000,564,594.028,564,594.028,10.535000052675,0
+TWAV.US,D,20190924,000000,564,599.4,564,590.88,32.438333495525,0
+TWAV.US,D,20190925,000000,588,600,577.8,586.62,48.1800002409,0
+TWAV.US,D,20190926,000000,575.308,576,534,552,54.958333608125,0
+TWAV.US,D,20190927,000000,552,600,552,558,31.901666826175,0
+TWAV.US,D,20190930,000000,580.2,600,564,577.5,35.928333512975,0
+TWAV.US,D,20191001,000000,594,606,569.94,600,130.57833398623,0
+TWAV.US,D,20191002,000000,582,618,576,600,32.601666829675,0
+TWAV.US,D,20191003,000000,600,600,570,577.92,38.908333527875,0
+TWAV.US,D,20191004,000000,594,594.3,587.7,594,45.251666892925,0
+TWAV.US,D,20191007,000000,582.384,624,582.384,600,38.411666858725,0
+TWAV.US,D,20191008,000000,594,594,564,576,33.62333350145,0
+TWAV.US,D,20191009,000000,564,606,564,585.3,18.655000093275,0
+TWAV.US,D,20191010,000000,585,585,585,585,0.875000004375,0
+TWAV.US,D,20191011,000000,582,582,570.6,570.6,8.24333337455,0
+TWAV.US,D,20191014,000000,576.78,585.6,570,585.54,8.348333375075,0
+TWAV.US,D,20191015,000000,570,580.2,570,578.52,8.238333374525,0
+TWAV.US,D,20191016,000000,594,595.26,592.38,594.18,11.45000005725,0
+TWAV.US,D,20191017,000000,600,615,588.6,615,7.90333337285,0
+TWAV.US,D,20191018,000000,590.4,620.76,590.4,597,7.455000037275,0
+TWAV.US,D,20191021,000000,642,685.68,624,660,35.151666842425,0
+TWAV.US,D,20191022,000000,666,696,642,696,18.568333426175,0
+TWAV.US,D,20191023,000000,702,774,678,678,51.205000256025,0
+TWAV.US,D,20191024,000000,672,686.16,578.76,630,14.3466667384,0
+TWAV.US,D,20191025,000000,680.76,689.22,680.76,689.1,10.928333387975,0
+TWAV.US,D,20191028,000000,704.88,708,693.96,700.62,19.551666764425,0
+TWAV.US,D,20191029,000000,726,747.72,672,672,19.588333431275,0
+TWAV.US,D,20191030,000000,690,722.7,659.82,660,6.465000032325,0
+TWAV.US,D,20191031,000000,666,666,591,648,29.881666816075,0
+TWAV.US,D,20191101,000000,600,619.26,600,619.26,2.97666668155,0
+TWAV.US,D,20191104,000000,618,726,618,720,31.69000015845,0
+TWAV.US,D,20191105,000000,702,750,690,708,41.988333543275,0
+TWAV.US,D,20191106,000000,720,750,708,714,21.85000010925,0
+TWAV.US,D,20191107,000000,696,714,696,714,3.00333334835,0
+TWAV.US,D,20191108,000000,690,774,648,648,25.508333460875,0
+TWAV.US,D,20191111,000000,678,690,648,690,3.3400000167,0
+TWAV.US,D,20191112,000000,618,660,618,660,5.9533333631,0
+TWAV.US,D,20191113,000000,660,660,624.06,631.38,3.9066666862,0
+TWAV.US,D,20191114,000000,614.88,614.88,594,612,62.988333648275,0
+TWAV.US,D,20191115,000000,564.06,621,564.06,621,82.5733337462,0
+TWAV.US,D,20191118,000000,600,618,597,597.6,2.055000010275,0
+TWAV.US,D,20191119,000000,624,624,594,600,7.0133333684,0
+TWAV.US,D,20191120,000000,600,624,600,624,6.27666669805,0
+TWAV.US,D,20191121,000000,606,630,599.34,624,3.771666685525,0
+TWAV.US,D,20191122,000000,612,623.94,612,618,1.175000005875,0
+TWAV.US,D,20191125,000000,702,702,600,600,16.798333417325,0
+TWAV.US,D,20191126,000000,606,630,600,600,10.83666672085,0
+TWAV.US,D,20191127,000000,608.04,690,606,690,23.4466667839,0
+TWAV.US,D,20191129,000000,690,714,654.9,714,7.49000003745,0
+TWAV.US,D,20191202,000000,696,696,678,690,6.9600000348,0
+TWAV.US,D,20191203,000000,685.02,690,684,690,4.51666668925,0
+TWAV.US,D,20191204,000000,690,690,684,684,1.178333339225,0
+TWAV.US,D,20191205,000000,690,720,690,714,11.33666672335,0
+TWAV.US,D,20191206,000000,708.06,732,690,696,6.195000030975,0
+TWAV.US,D,20191209,000000,708,708,678,678,4.0800000204,0
+TWAV.US,D,20191210,000000,630.48,668.04,630.48,660,33.051666831925,0
+TWAV.US,D,20191211,000000,636,666,633,665.22,40.758333537125,0
+TWAV.US,D,20191212,000000,666,726,666,714,7.2466667029,0
+TWAV.US,D,20191213,000000,714,750,714,720,7.5266667043,0
+TWAV.US,D,20191216,000000,750,780,750,768.42,3.41000001705,0
+TWAV.US,D,20191217,000000,660,780,660,723,32.52333349595,0
+TWAV.US,D,20191218,000000,840,870,774.24,786,26.168333464175,0
+TWAV.US,D,20191219,000000,816,834,678,690.06,23.5800001179,0
+TWAV.US,D,20191220,000000,720,750,690,740.34,93.358333800125,0
+TWAV.US,D,20191223,000000,756,792,714,771,58.861666960975,0
+TWAV.US,D,20191224,000000,780,870,780,852.06,25.811666795725,0
+TWAV.US,D,20191226,000000,846,846,786,840,10.94333338805,0
+TWAV.US,D,20191227,000000,804,894,804,894,27.175000135875,0
+TWAV.US,D,20191230,000000,852,864,840,864,31.445000157225,0
+TWAV.US,D,20191231,000000,835.44,840,793.02,834,58.57666695955,0
+TWAV.US,D,20200102,000000,810,822,780,797.94,9.07000004535,0
+TWAV.US,D,20200103,000000,702,780,692.4,780,8.508333375875,0
+TWAV.US,D,20200106,000000,731.94,744,720,720,18.881666761075,0
+TWAV.US,D,20200107,000000,690,690,690,690,0.898333337825,0
+TWAV.US,D,20200108,000000,714,736.68,690,732.54,9.0400000452,0
+TWAV.US,D,20200109,000000,720,744,720,744,5.528333360975,0
+TWAV.US,D,20200110,000000,740.52,780,738,780,4.508333355875,0
+TWAV.US,D,20200113,000000,816,827.4,774,804,5.888333362775,0
+TWAV.US,D,20200114,000000,888,888,807,840,23.928333452975,0
+TWAV.US,D,20200115,000000,804,840,804,840,31.2400001562,0
+TWAV.US,D,20200116,000000,810,882,810,825,20.15000010075,0
+TWAV.US,D,20200117,000000,810,852,806.28,840,6.8600000343,0
+TWAV.US,D,20200121,000000,840,871.8,738,753.6,56.388333615275,0
+TWAV.US,D,20200122,000000,753.78,836.4,753.78,819,7.625000038125,0
+TWAV.US,D,20200123,000000,786,810,744,744,52.608333596375,0
+TWAV.US,D,20200124,000000,816,816,738,774,28.008333473375,0
+TWAV.US,D,20200127,000000,738,780,738,780,7.221666702775,0
+TWAV.US,D,20200128,000000,774,953.94,774,834,286.34333476505,0
+TWAV.US,D,20200129,000000,834,840,820.08,820.08,5.0533333586,0
+TWAV.US,D,20200130,000000,816,822.66,780,792,10.895000054475,0
+TWAV.US,D,20200131,000000,792,978,792,900,462.15000231075,0
+TWAV.US,D,20200203,000000,966,978,834,876,220.86833443768,0
+TWAV.US,D,20200204,000000,846,894,822,834,52.525000262625,0
+TWAV.US,D,20200205,000000,840,845.7,816,824.22,33.245000166225,0
+TWAV.US,D,20200206,000000,801,852,801,816,21.865000109325,0
+TWAV.US,D,20200207,000000,846,846,798,798,15.315000076575,0
+TWAV.US,D,20200210,000000,846,858,812.64,844.32,22.4466667789,0
+TWAV.US,D,20200211,000000,834,856.56,816,840,14.618333406425,0
+TWAV.US,D,20200212,000000,804.06,876,804,852.6,15.131666742325,0
+TWAV.US,D,20200213,000000,865.8,865.8,810,847.32,16.778333417225,0
+TWAV.US,D,20200214,000000,870,894,864.66,871.8,30.308333484875,0
+TWAV.US,D,20200218,000000,876,888,870.12,876,22.835000114175,0
+TWAV.US,D,20200219,000000,858,888,858,888,17.87000008935,0
+TWAV.US,D,20200220,000000,888,888,834,846,50.7733335872,0
+TWAV.US,D,20200221,000000,852,888,834,839.94,31.741666825375,0
+TWAV.US,D,20200224,000000,816,852,816,852,31.5000001575,0
+TWAV.US,D,20200225,000000,828,870,828,870,64.1866669876,0
+TWAV.US,D,20200226,000000,888,1059,888,1002,321.90166827618,0
+TWAV.US,D,20200227,000000,1140,1200,996,1056,752.1200037606,0
+TWAV.US,D,20200228,000000,1116,1177.2,924,960,225.09000112545,0
+TWAV.US,D,20200302,000000,882,966,831,842.4,142.43666737885,0
+TWAV.US,D,20200303,000000,816,1260,816,1260,680.64833673658,0
+TWAV.US,D,20200304,000000,1314,1596,1110,1518,1720.0483419336,0
+TWAV.US,D,20200305,000000,1530,1644,1260,1290,938.90167136118,0
+TWAV.US,D,20200306,000000,1290,1308,978,1248,399.43666866385,0
+TWAV.US,D,20200309,000000,1230,1254,1044,1206,152.6800007634,0
+TWAV.US,D,20200310,000000,1206,1320,1057.2,1116,524.88333595775,0
+TWAV.US,D,20200311,000000,1026,1248,1020,1200,348.60500174303,0
+TWAV.US,D,20200312,000000,1320,1356,1074,1074,186.78500093393,0
+TWAV.US,D,20200313,000000,1098,1134,906,948,119.9000005995,0
+TWAV.US,D,20200316,000000,930,1200,790.92,942,178.98500089493,0
+TWAV.US,D,20200317,000000,942,1008,939.66,984,66.821667000775,0
+TWAV.US,D,20200318,000000,978,978,768,876,59.6066669647,0
+TWAV.US,D,20200319,000000,842.7,1080,828,840,209.66166771498,0
+TWAV.US,D,20200320,000000,888,900,750,786,93.7666671355,0
+TWAV.US,D,20200323,000000,762,1026,762,948,321.66333494165,0
+TWAV.US,D,20200324,000000,948,948,810,894,151.71500075858,0
+TWAV.US,D,20200325,000000,906,906,750,775.2,134.54833400608,0
+TWAV.US,D,20200326,000000,792,834,744,776.4,97.85000048925,0
+TWAV.US,D,20200327,000000,780,814.98,726,756,54.351666938425,0
+TWAV.US,D,20200330,000000,768,834,732,780,73.0533336986,0
+TWAV.US,D,20200331,000000,894,894,664.2,723,113.88333390275,0
+TWAV.US,D,20200401,000000,663.3,732,660,732,33.0733334987,0
+TWAV.US,D,20200402,000000,672,798,672,732,11.528333390975,0
+TWAV.US,D,20200403,000000,660,797.34,636,714,371.65666852495,0
+TWAV.US,D,20200406,000000,744,744,666.12,684,81.01666707175,0
+TWAV.US,D,20200407,000000,708,744,666,702,61.5133336409,0
+TWAV.US,D,20200408,000000,660,792,660,733.92,248.87500124438,0
+TWAV.US,D,20200409,000000,744,768,702,702,40.721666870275,0
+TWAV.US,D,20200413,000000,732,732,660,660,91.701667125175,0
+TWAV.US,D,20200414,000000,668.46,696,642,654.06,61.048333638575,0
+TWAV.US,D,20200415,000000,654,666,626.88,654,19.1533334291,0
+TWAV.US,D,20200416,000000,672,708,639,708,78.29000039145,0
+TWAV.US,D,20200417,000000,750,758.4,654,672,117.3733339202,0
+TWAV.US,D,20200420,000000,630,738,606,624,135.10500067553,0
+TWAV.US,D,20200421,000000,606,606,554.82,567.96,92.1666671275,0
+TWAV.US,D,20200422,000000,596.34,596.34,522,555,74.588333706275,0
+TWAV.US,D,20200423,000000,606,654,577.2,620.22,201.2333343395,0
+TWAV.US,D,20200424,000000,612,654,606,624,32.2933334948,0
+TWAV.US,D,20200427,000000,618.06,624,606,624,12.7933333973,0
+TWAV.US,D,20200428,000000,612,642,612,630,16.60333341635,0
+TWAV.US,D,20200429,000000,613.5,654,600,612,65.705000328525,0
+TWAV.US,D,20200430,000000,578.58,599.88,570.24,591.36,28.618333476425,0
+TWAV.US,D,20200501,000000,587.1,587.1,548.52,569.548,53.6266669348,0
+TWAV.US,D,20200504,000000,654,654,589.74,589.74,16.80333341735,0
+TWAV.US,D,20200505,000000,558,642,558,612,17.200000086,0
+TWAV.US,D,20200506,000000,642,642,606,612,9.568333381175,0
+TWAV.US,D,20200507,000000,612,630,546,630,102.37666717855,0
+TWAV.US,D,20200508,000000,621,690,621,684,48.2266669078,0
+TWAV.US,D,20200511,000000,690,690,642,642,18.518333425925,0
+TWAV.US,D,20200512,000000,630,684,630,642,4.525000022625,0
+TWAV.US,D,20200513,000000,720,720,600,612,41.3866668736,0
+TWAV.US,D,20200514,000000,678,678,594,606,28.141666807375,0
+TWAV.US,D,20200515,000000,606,645.72,603,612,7.5666667045,0
+TWAV.US,D,20200518,000000,750,750,600,600,22.625000113125,0
+TWAV.US,D,20200519,000000,600,672,570.06,588,64.391666988625,0
+TWAV.US,D,20200520,000000,636,636,576,612,11.048333388575,0
+TWAV.US,D,20200521,000000,606,618,570,570,41.3066668732,0
+TWAV.US,D,20200522,000000,570,606,570,606,12.508333395875,0
+TWAV.US,D,20200526,000000,612,612,546,606,96.278333814725,0
+TWAV.US,D,20200527,000000,606,624,570,585.06,51.600000258,0
+TWAV.US,D,20200528,000000,570,628.68,570,606,58.895000294475,0
+TWAV.US,D,20200529,000000,600,630,600,630,15.12333340895,0
+TWAV.US,D,20200601,000000,660,660,594,594,46.83666690085,0
+TWAV.US,D,20200602,000000,594,653.52,594,653.52,87.831667105825,0
+TWAV.US,D,20200603,000000,666,666,624,636,24.9466667914,0
+TWAV.US,D,20200604,000000,660,666,612,643.2,49.400000247,0
+TWAV.US,D,20200605,000000,642,666,618,618.06,35.581666844575,0
+TWAV.US,D,20200608,000000,630,702,630,696,99.4866671641,0
+TWAV.US,D,20200609,000000,702,960,694.98,882,573.40166953367,0
+TWAV.US,D,20200610,000000,1074,1074,672,816,347.9466684064,0
+TWAV.US,D,20200611,000000,714,777.72,666,672.12,86.2466670979,0
+TWAV.US,D,20200612,000000,713.34,801,654,768,176.29500088148,0
+TWAV.US,D,20200615,000000,876,1140,768,1020,614.95500307478,0
+TWAV.US,D,20200616,000000,1050,1140,876,990,619.05000309525,0
+TWAV.US,D,20200617,000000,960,1098,960,978,329.79166831563,0
+TWAV.US,D,20200618,000000,1003.02,1026,954,960,133.91833400293,0
+TWAV.US,D,20200619,000000,816,954,792,840,254.93166794133,0
+TWAV.US,D,20200622,000000,810,1008,810,924,257.2200012861,0
+TWAV.US,D,20200623,000000,900,912,864,870,89.1466671124,0
+TWAV.US,D,20200624,000000,900,936,858,858,233.89500116948,0
+TWAV.US,D,20200625,000000,870,876,816,852,74.23000037115,0
+TWAV.US,D,20200626,000000,832.14,852,768,846,61.475000307375,0
+TWAV.US,D,20200629,000000,864,967.8,852,900,182.74166758038,0
+TWAV.US,D,20200630,000000,942,953.94,870,893.94,131.77166732553,0
+TWAV.US,D,20200701,000000,930,930,822,834,84.3800004219,0
+TWAV.US,D,20200702,000000,822,900,822,870,35.415000177075,0
+TWAV.US,D,20200706,000000,900,918,864,888.06,49.081666912075,0
+TWAV.US,D,20200707,000000,930,1008,900,993,433.69666883515,0
+TWAV.US,D,20200708,000000,1014,1050,960.06,972,202.15500101078,0
+TWAV.US,D,20200709,000000,942,1038,942,1020,205.000001025,0
+TWAV.US,D,20200710,000000,1098,1152.3,978.66,1026,289.05166811192,0
+TWAV.US,D,20200713,000000,1050,1050,930,957,370.42166851878,0
+TWAV.US,D,20200714,000000,954,1170,864,1146,1345.3033400599,0
+TWAV.US,D,20200715,000000,1194,1200,1020,1113.54,905.2533378596,0
+TWAV.US,D,20200716,000000,1182,1650,1140,1512,3759.6983521318,0
+TWAV.US,D,20200717,000000,1452,1830,1302,1806,3265.4300163273,0
+TWAV.US,D,20200720,000000,1914,1950,1650,1704,917.87000458935,0
+TWAV.US,D,20200721,000000,1800,1854,1452.06,1500,1676.143341714,0
+TWAV.US,D,20200722,000000,2346,2814,1950,2196,43315.853549913,0
+TWAV.US,D,20200723,000000,1914,2340,1860,2322,2112.1983438943,0
+TWAV.US,D,20200724,000000,2106,2310,2106,2298,648.89500324447,0
+TWAV.US,D,20200727,000000,2022,2334,2022,2112,487.83166910583,0
+TWAV.US,D,20200728,000000,2046,2086.86,1866,2022,271.866668026,0
+TWAV.US,D,20200729,000000,1920,1995,1788,1824,268.13500134067,0
+TWAV.US,D,20200730,000000,1740,2124,1632,2106,1129.3833389803,0
+TWAV.US,D,20200731,000000,2040,2040,1950,1986,202.04333434355,0
+TWAV.US,D,20200803,000000,1800,2033.94,1752,1932,834.66500417333,0
+TWAV.US,D,20200804,000000,1902,1920,1860,1902,173.47833420073,0
+TWAV.US,D,20200805,000000,1938,1980,1872,1902,207.69166770513,0
+TWAV.US,D,20200806,000000,1884,1896,1722,1764,344.19000172095,0
+TWAV.US,D,20200807,000000,1734,1807.44,1701,1764,171.9600008598,0
+TWAV.US,D,20200810,000000,1848,1860,1704,1764,254.1400012707,0
+TWAV.US,D,20200811,000000,1758,2034,1710,1974.6,1018.3600050918,0
+TWAV.US,D,20200812,000000,1896,1940.58,1806,1806,222.76833444717,0
+TWAV.US,D,20200813,000000,1800,1848,1752,1842,246.94500123472,0
+TWAV.US,D,20200814,000000,1794,1944,1794,1842,139.5066673642,0
+TWAV.US,D,20200817,000000,1800,1800,1710,1776,140.55000070275,0
+TWAV.US,D,20200818,000000,1800,1818.84,1686,1722,134.47166733903,0
+TWAV.US,D,20200819,000000,1740,1770,1551,1584,485.6866690951,0
+TWAV.US,D,20200820,000000,1536,1590,1470,1506,285.27000142635,0
+TWAV.US,D,20200821,000000,1464,1542,1284,1332,318.16833492418,0
+TWAV.US,D,20200824,000000,1758,1770,1320,1404,2151.2316774228,0
+TWAV.US,D,20200825,000000,1326,1458,1272,1446,283.55166808442,0
+TWAV.US,D,20200826,000000,1446,1446,1290,1386,283.1400014157,0
+TWAV.US,D,20200827,000000,1326,1446,1308,1368,224.19833445433,0
+TWAV.US,D,20200828,000000,1368,1470,1368,1417.08,154.43500077218,0
+TWAV.US,D,20200831,000000,1416,1428,1308,1326,172.03666752685,0
+TWAV.US,D,20200901,000000,1320,1548,1302.06,1386,1064.2283386545,0
+TWAV.US,D,20200902,000000,1308,1368,1224,1254,299.47833483073,0
+TWAV.US,D,20200903,000000,1230,1242,1152,1215,139.53000069765,0
+TWAV.US,D,20200904,000000,1188,1230,1110,1170,111.61666722475,0
+TWAV.US,D,20200908,000000,1116,1169.94,1069.86,1161,46.115000230575,0
+TWAV.US,D,20200909,000000,1140,1314,1140,1302,105.66333386165,0
+TWAV.US,D,20200910,000000,1356,1397.4,1314,1350,97.108333818875,0
+TWAV.US,D,20200911,000000,1338,1374,1200,1218,108.43666720885,0
+TWAV.US,D,20200914,000000,1218,1248,1158,1242,52.75666693045,0
+TWAV.US,D,20200915,000000,1194,1284.9,1164,1260,53.29666693315,0
+TWAV.US,D,20200916,000000,1272,1302,1245,1254,22.82333344745,0
+TWAV.US,D,20200917,000000,1248,1266,1218,1266,13.125000065625,0
+TWAV.US,D,20200918,000000,1266,1287,1160.82,1206,87.001667101675,0
+TWAV.US,D,20200921,000000,1200,1206,1153.2,1206,31.035000155175,0
+TWAV.US,D,20200922,000000,1218,1218,1164,1209.66,47.2800002364,0
+TWAV.US,D,20200923,000000,1191,1290.9,1134,1152,97.8133338224,0
+TWAV.US,D,20200924,000000,1140,1146,1104.6,1122.36,30.49666681915,0
+TWAV.US,D,20200925,000000,1149,1182,1098,1116,60.5933336363,0
+TWAV.US,D,20200928,000000,1140,1182,1098,1164,27.11666680225,0
+TWAV.US,D,20200929,000000,1131.78,1290,1110.36,1275,251.3200012566,0
+TWAV.US,D,20200930,000000,1272,1434,1272,1380,574.41666953875,0
+TWAV.US,D,20201001,000000,1386,1428,1326,1428,224.4466677889,0
+TWAV.US,D,20201002,000000,1362,1476,1287.3,1368,221.22166777277,0
+TWAV.US,D,20201005,000000,1440,1530,1302,1332,260.97166797152,0
+TWAV.US,D,20201006,000000,1410,1458,1200,1218,116.5866672496,0
+TWAV.US,D,20201007,000000,1164,1314,1153.8,1314,89.225000446125,0
+TWAV.US,D,20201008,000000,1314,1350,1212,1266,56.59666694965,0
+TWAV.US,D,20201009,000000,1230,1329.42,1224,1263,33.78333350225,0
+TWAV.US,D,20201012,000000,1236,1560,1236,1518,345.25500172627,0
+TWAV.US,D,20201013,000000,1614,1872,1500,1650,1056.9466719514,0
+TWAV.US,D,20201014,000000,1758,1932,1680,1926,532.3666693285,0
+TWAV.US,D,20201015,000000,1758,1920,1740,1920,148.5533340761,0
+TWAV.US,D,20201016,000000,2016,2826,1950,2454,3443.1300172157,0
+TWAV.US,D,20201019,000000,2400,2910,2334,2802,1133.6216723348,0
+TWAV.US,D,20201020,000000,2880,2939.94,2415,2442,554.27666943805,0
+TWAV.US,D,20201021,000000,2412,2574,2409,2454,207.55666770445,0
+TWAV.US,D,20201022,000000,2466,2640,2197.74,2550,155.9866674466,0
+TWAV.US,D,20201023,000000,2400,2520,2340,2376,134.64500067322,0
+TWAV.US,D,20201026,000000,2424,2457.78,2322,2328,71.5866670246,0
+TWAV.US,D,20201027,000000,2316,2430,2268,2298,59.998333633325,0
+TWAV.US,D,20201028,000000,2280,2280,1980,2040,189.6933342818,0
+TWAV.US,D,20201029,000000,1974,2172,1950,2160,104.82500052413,0
+TWAV.US,D,20201030,000000,2160,2160,1980,2040,112.61500056308,0
+TWAV.US,D,20201102,000000,2280,2280,2016,2025,67.515000337575,0
+TWAV.US,D,20201103,000000,2019,2100,2019,2040,63.328333649975,0
+TWAV.US,D,20201104,000000,2034.06,2142,1940.7,2118,69.631667014825,0
+TWAV.US,D,20201105,000000,2160,2250,2124,2220,117.67000058835,0
+TWAV.US,D,20201106,000000,2262,2262,2124,2136,58.585000292925,0
+TWAV.US,D,20201109,000000,2190,2190,2010,2034,106.03833386353,0
+TWAV.US,D,20201110,000000,2004,2040,2004,2022,87.58333377125,0
+TWAV.US,D,20201111,000000,2028,2070,2015.88,2034,41.3200002066,0
+TWAV.US,D,20201112,000000,2004,2208,1968.84,2208,121.64333394155,0
+TWAV.US,D,20201113,000000,2214,2532,2205,2334,276.46833471568,0
+TWAV.US,D,20201116,000000,2400,2400,2076,2106,128.65666730995,0
+TWAV.US,D,20201117,000000,2100,2100,1950,2052,103.50833385088,0
+TWAV.US,D,20201118,000000,1998,2106,1986,2082,130.34166731837,0
+TWAV.US,D,20201119,000000,2130,2244,2064.66,2100,139.59500069797,0
+TWAV.US,D,20201120,000000,2028,2100,1956,1992,125.1866672926,0
+TWAV.US,D,20201123,000000,1956,2292,1956,2172,166.13000083065,0
+TWAV.US,D,20201124,000000,2346,2346,2060.82,2094,67.965000339825,0
+TWAV.US,D,20201125,000000,1932,2184,1932,2142,113.87833390272,0
+TWAV.US,D,20201127,000000,2160,2460,2082,2442,150.86333408765,0
+TWAV.US,D,20201130,000000,2682,7350,2442,5700,8237.046707852,0
+TWAV.US,D,20201201,000000,4932,4950,3876,4176,1534.6416743399,0
+TWAV.US,D,20201202,000000,4152,4350,3558,3606,1016.4700050823,0
+TWAV.US,D,20201203,000000,3660,3690,3288,3288,283.74166808538,0
+TWAV.US,D,20201204,000000,3372,3659.94,3240,3288,334.65666833995,0
+TWAV.US,D,20201207,000000,3168,3768,3126,3504,481.18500240593,0
+TWAV.US,D,20201208,000000,3504,4116,3312,3822,502.2400025112,0
+TWAV.US,D,20201209,000000,3720,3960,3540.6,3738,222.43666777885,0
+TWAV.US,D,20201210,000000,3732,3935.4,3648.12,3714,116.38500058193,0
+TWAV.US,D,20201211,000000,3654,3996,3654,3900,101.9866671766,0
+TWAV.US,D,20201214,000000,4020,4284,3978,4020,354.96333510815,0
+TWAV.US,D,20201215,000000,4056,4213.68,3882,3936,78.155000390775,0
+TWAV.US,D,20201216,000000,3900,3929.64,3486,3510,243.5733345512,0
+TWAV.US,D,20201217,000000,3486,3726,3096,3138,276.5666680495,0
+TWAV.US,D,20201218,000000,3240,3293.46,2982,2994,247.1000012355,0
+TWAV.US,D,20201221,000000,2994,3120,2760,2838,196.96333431815,0
+TWAV.US,D,20201222,000000,2850,3228,2850,3132,287.200001436,0
+TWAV.US,D,20201223,000000,3132,3264,3012,3222,295.87666814605,0
+TWAV.US,D,20201224,000000,3240,3431.94,3240,3306,219.22166776278,0
+TWAV.US,D,20201228,000000,3312,3546,3252,3546,135.92166734628,0
+TWAV.US,D,20201229,000000,3432,3553.02,3222,3234,134.39166733863,0
+TWAV.US,D,20201230,000000,3198,3474,3186,3420,158.44333412555,0
+TWAV.US,D,20201231,000000,3378,3396,3078,3084,237.54166785438,0
+TWAV.US,D,20210104,000000,3090,3090,2946,2964,97.275000486375,0
+TWAV.US,D,20210105,000000,2892,3252,2880,3240,225.9266677963,0
+TWAV.US,D,20210106,000000,3198,3207,2940,2940,137.266667353,0
+TWAV.US,D,20210107,000000,2940,3060,2820,2820,277.1200013856,0
+TWAV.US,D,20210108,000000,2826,2922,2664,2808,276.25833471463,0
+TWAV.US,D,20210111,000000,2712,2796,2610,2646,258.51833462592,0
+TWAV.US,D,20210112,000000,2580,2898,2568,2880,352.08833509378,0
+TWAV.US,D,20210113,000000,2862,2910,2610,2640,310.18166821758,0
+TWAV.US,D,20210114,000000,2670,2730,2502,2538,277.06166805198,0
+TWAV.US,D,20210115,000000,2550,2592,2490,2532,215.49500107747,0
+TWAV.US,D,20210119,000000,2538,2790,2532,2790,361.75166847543,0
+TWAV.US,D,20210120,000000,2742,2795.94,2586,2640,287.69166810513,0
+TWAV.US,D,20210121,000000,2688,2910,2664.06,2760,500.30166916818,0
+TWAV.US,D,20210122,000000,2772,2908.38,2718,2832,319.37833493023,0
+TWAV.US,D,20210125,000000,2844,3042,2844,3042,647.12333656895,0
+TWAV.US,D,20210126,000000,3060,3114,2880,3054,604.99166969163,0
+TWAV.US,D,20210127,000000,3000,3036,2730,2760,381.94333524305,0
+TWAV.US,D,20210128,000000,2766,3029.94,2730,2835,345.65666839495,0
+TWAV.US,D,20210129,000000,2808,2868,2622,2622,215.19500107598,0
+TWAV.US,D,20210201,000000,2628,2634,2454.06,2550,181.93666757635,0
+TWAV.US,D,20210202,000000,2568,2580,2436,2550,209.93000104965,0
+TWAV.US,D,20210203,000000,2622,2837.28,2568,2826,321.73166827533,0
+TWAV.US,D,20210204,000000,2820,3006,2742,2988,536.69833601683,0
+TWAV.US,D,20210205,000000,3000,3180,2886,2952,746.67167040003,0
+TWAV.US,D,20210208,000000,3000,3570,2927.64,3420,4789.32335728,0
+TWAV.US,D,20210209,000000,3588,3738,3210,3534,2620.6350131033,0
+TWAV.US,D,20210210,000000,3510,3510,3096,3210,923.8533379526,0
+TWAV.US,D,20210211,000000,3240,3390,3000,3198,583.85000291925,0
+TWAV.US,D,20210212,000000,3240,3390,3000,3198,583.85000291925,0
+TWAV.US,D,20210216,000000,3150,3348,3132,3222,903.62333785145,0
+TWAV.US,D,20210217,000000,3222,3222,3000,3162,449.4066689137,0
+TWAV.US,D,20210218,000000,3150,3204,3051,3096,478.51166905923,0
+TWAV.US,D,20210219,000000,3096,3198.96,3018,3126,452.21500226108,0
+TWAV.US,D,20210222,000000,3120,3180,2946,2988,383.28166858308,0
+TWAV.US,D,20210223,000000,2736,2736,2250,2736,799.7600039988,0
+TWAV.US,D,20210224,000000,2748,3018,2652,2958,555.78333611225,0
+TWAV.US,D,20210225,000000,2952,3066,2586,2610,1455.5483406111,0
+TWAV.US,D,20210226,000000,2616,2664,2340.06,2466,653.76500326883,0
+TWAV.US,D,20210301,000000,2502,2748,2490,2676,290.81166812073,0
+TWAV.US,D,20210302,000000,2688,2765.94,2592,2670,234.10500117053,0
+TWAV.US,D,20210303,000000,2634,2634,2400,2484,215.3733344102,0
+TWAV.US,D,20210304,000000,2400,2478,2118,2160,480.866669071,0
+TWAV.US,D,20210305,000000,2172,2232,1920,2220,271.67833469173,0
+TWAV.US,D,20210308,000000,2220,2322,2094,2112,111.73666722535,0
+TWAV.US,D,20210309,000000,2130,2352,2085,2316,190.53666761935,0
+TWAV.US,D,20210310,000000,2376,2400,2112,2136,267.08166800207,0
+TWAV.US,D,20210311,000000,2220,2396.7,2172,2328,216.14500108072,0
+TWAV.US,D,20210312,000000,2274,2501.94,2238,2466,571.2533361896,0
+TWAV.US,D,20210315,000000,2466,2526,2340,2485.8,755.50333711085,0
+TWAV.US,D,20210316,000000,2604,2604,2346,2394,464.23000232115,0
+TWAV.US,D,20210317,000000,2394,2459.94,2256,2394,239.1800011959,0
+TWAV.US,D,20210318,000000,2460,2640,2250,2340,925.15500462577,0
+TWAV.US,D,20210319,000000,2382,2472,2238,2238,416.17000208085,0
+TWAV.US,D,20210322,000000,2322,2484,2256,2436,450.29833558482,0
+TWAV.US,D,20210323,000000,2430,2430,2196,2286,420.77666877055,0
+TWAV.US,D,20210324,000000,2358,2400,2148,2160,493.89833580283,0
+TWAV.US,D,20210325,000000,2382,2610,2370,2520,1313.6266732348,0
+TWAV.US,D,20210326,000000,2586,2598,2418,2574,555.97833611323,0
+TWAV.US,D,20210329,000000,2580,2652,2412,2652,486.41666909875,0
+TWAV.US,D,20210330,000000,2670,2670,2520,2640,297.36333482015,0
+TWAV.US,D,20210331,000000,2700,2997,2616,2988,988.09000494045,0
+TWAV.US,D,20210401,000000,3000,3132,2844,3114,897.09500448547,0
+TWAV.US,D,20210405,000000,3090,3090,2922,2934,318.9933349283,0
+TWAV.US,D,20210406,000000,2940,2987.94,2820,2982,159.87000079935,0
+TWAV.US,D,20210407,000000,2988,3043.74,2958,3024,158.66500079333,0
+TWAV.US,D,20210408,000000,3060,3126,2868,2868,270.19500135098,0
+TWAV.US,D,20210409,000000,2940,2970,2832,2892,100.92500050463,0
+TWAV.US,D,20210412,000000,2868,2868,2760,2808,78.461667058975,0
+TWAV.US,D,20210413,000000,2814,2814,2700,2724,124.2533339546,0
+TWAV.US,D,20210414,000000,2718,2844,2700,2748,91.7266671253,0
+TWAV.US,D,20210415,000000,2766,2832,2746.38,2766,78.31666705825,0
+TWAV.US,D,20210416,000000,2724,2730,2592,2652,96.605000483025,0
+TWAV.US,D,20210419,000000,2700,2700,2502,2574,104.99500052497,0
+TWAV.US,D,20210420,000000,2586,2598.96,2448,2472,100.23833383453,0
+TWAV.US,D,20210421,000000,2484,2700,2448,2550,90.878333787725,0
+TWAV.US,D,20210422,000000,2586,2592,2490,2538,78.24333372455,0
+TWAV.US,D,20210423,000000,2580,2760,2574,2682,104.04833385358,0
+TWAV.US,D,20210426,000000,2646,2730,2616,2718,36.0133335134,0
+TWAV.US,D,20210427,000000,2898,2922,2772,2808,249.27000124635,0
+TWAV.US,D,20210428,000000,2856,3060,2826,2910,747.11000373555,0
+TWAV.US,D,20210429,000000,2952,2952,2694,2808,175.25000087625,0
+TWAV.US,D,20210430,000000,2784,3096,2652,2874,631.0533364886,0
+TWAV.US,D,20210503,000000,2922,2934,2724,2784,157.85666745595,0
+TWAV.US,D,20210504,000000,2790,2829,2700,2820,73.648333701575,0
+TWAV.US,D,20210505,000000,2844,2844,2706,2772,66.0933336638,0
+TWAV.US,D,20210506,000000,2778,2796,2646,2700,102.07166717703,0
+TWAV.US,D,20210507,000000,2730,2820,2682.48,2730,130.90833398788,0
+TWAV.US,D,20210510,000000,2687.64,2730,2610,2634,91.995000459975,0
+TWAV.US,D,20210511,000000,2580,2580,2424,2532,233.49666783415,0
+TWAV.US,D,20210512,000000,2484,2586,2430,2526,77.69000038845,0
+TWAV.US,D,20210513,000000,2586,2652,2316,2418,257.02166795177,0
+TWAV.US,D,20210514,000000,2244,2250,1920,2112,615.58166974458,0
+TWAV.US,D,20210517,000000,2136,2142,1938,1962,168.57000084285,0
+TWAV.US,D,20210518,000000,2010,2032.08,1860,1968,153.87833410273,0
+TWAV.US,D,20210519,000000,1938,1968,1878,1968,106.70833386688,0
+TWAV.US,D,20210520,000000,2010,2031.06,1980,2028,115.3933339103,0
+TWAV.US,D,20210521,000000,2070,2076,1998,2058,96.158333814125,0
+TWAV.US,D,20210524,000000,2100,2100,1998,2052,74.6533337066,0
+TWAV.US,D,20210525,000000,2052,2052,1926,1980,62.4933336458,0
+TWAV.US,D,20210526,000000,1962,2141.4,1962,2118,216.76500108383,0
+TWAV.US,D,20210527,000000,2142,2226,2064,2226,116.7133339169,0
+TWAV.US,D,20210528,000000,2220,2250,2130,2166,95.8200004791,0
+TWAV.US,D,20210601,000000,2154,2214,2070.06,2178,91.0133337884,0
+TWAV.US,D,20210602,000000,2172,2244,2112,2166,52.19666692765,0
+TWAV.US,D,20210603,000000,2112,2172,1992,2016,181.4266675738,0
+TWAV.US,D,20210604,000000,2022,2100,1920,2028,144.85666739095,0
+TWAV.US,D,20210607,000000,1968,2226,1968,2202,219.67666776505,0
+TWAV.US,D,20210608,000000,2202.06,2322,2178,2316,76.42333371545,0
+TWAV.US,D,20210609,000000,2304,2328,2237.52,2274,65.075000325375,0
+TWAV.US,D,20210610,000000,2268,2322,2226,2238,44.051666886925,0
+TWAV.US,D,20210611,000000,2262,2316,2238,2262,68.848333677575,0
+TWAV.US,D,20210614,000000,2292,2322,2232,2286,61.168333639175,0
+TWAV.US,D,20210615,000000,2298,2328,2196,2232,53.931666936325,0
+TWAV.US,D,20210616,000000,2250,2310,2208,2250,177.35000088675,0
+TWAV.US,D,20210617,000000,2268,2269.02,2118,2154,123.91666728625,0
+TWAV.US,D,20210618,000000,2130,2190,2112,2118,209.50166771417,0
+TWAV.US,D,20210621,000000,2106,2154,2100,2118,135.73666734535,0
+TWAV.US,D,20210622,000000,2070,2127,2070,2094,248.95666791145,0
+TWAV.US,D,20210623,000000,2076,2211.84,2076,2124,64.5800003229,0
+TWAV.US,D,20210624,000000,2160,2274,2130,2244,122.86500061433,0
+TWAV.US,D,20210625,000000,2214,2382,2196,2376,182.78500091393,0
+TWAV.US,D,20210628,000000,1920,2016,1902,1950,1308.5266732093,0
+TWAV.US,D,20210629,000000,2004,2004,1956.06,1980,760.91500380458,0
+TWAV.US,D,20210630,000000,1980,2064,1956,2040,445.03833555852,0
+TWAV.US,D,20210701,000000,2040,2040,1974,1980,194.0933343038,0
+TWAV.US,D,20210702,000000,2004,2004,1920,1944,120.45666726895,0
+TWAV.US,D,20210706,000000,1950,1962.6,1830,1854,230.73000115365,0
+TWAV.US,D,20210707,000000,1860,1902,1746,1788,134.55166733942,0
+TWAV.US,D,20210708,000000,1788,1788,1680,1698,231.7600011588,0
+TWAV.US,D,20210709,000000,1710,1722,1680,1704,203.9800010199,0
+TWAV.US,D,20210712,000000,1680,1776,1680,1758,74.39000037195,0
+TWAV.US,D,20210713,000000,1740,1779,1704,1758,75.63666704485,0
+TWAV.US,D,20210714,000000,1740,1758,1698.12,1710,70.138333684025,0
+TWAV.US,D,20210715,000000,1728,1728,1530,1572,194.21166763773,0
+TWAV.US,D,20210716,000000,1566,1656,1464,1464,104.1466671874,0
+TWAV.US,D,20210719,000000,1464,1518,1404,1482,113.1600005658,0
+TWAV.US,D,20210720,000000,1506,1674,1500,1650,235.74333451205,0
+TWAV.US,D,20210721,000000,1692,1794,1572,1728,3464.486683989,0
+TWAV.US,D,20210722,000000,1704,1704,1560,1566,1461.2633406397,0
+TWAV.US,D,20210723,000000,1524,1614,1440.06,1578,319.99833493332,0
+TWAV.US,D,20210726,000000,1530,1614,1494,1542,189.58833428128,0
+TWAV.US,D,20210727,000000,1530,1530,1397.4,1452,115.47833391072,0
+TWAV.US,D,20210728,000000,1440,1602,1398,1566,229.64166781488,0
+TWAV.US,D,20210729,000000,1650,1703.94,1524,1602,511.80833589237,0
+TWAV.US,D,20210730,000000,1584,1644,1542,1560,93.705000468525,0
+TWAV.US,D,20210802,000000,1578,1589.28,1500,1566,88.788333777275,0
+TWAV.US,D,20210803,000000,1566,1596,1512,1542,78.9200003946,0
+TWAV.US,D,20210804,000000,1512,1590,1506,1566,47.621666904775,0
+TWAV.US,D,20210805,000000,1770,2010,1590,1704,13500.366734169,0
+TWAV.US,D,20210806,000000,1644,1656,1488,1554,1014.9833384083,0
+TWAV.US,D,20210809,000000,1554,1644,1512,1566,341.02500170513,0
+TWAV.US,D,20210810,000000,1560,1584,1440.06,1512,372.93166853133,0
+TWAV.US,D,20210811,000000,1518,1554,1464,1524,278.79000139395,0
+TWAV.US,D,20210812,000000,1422,1458,1350,1374,499.38500249692,0
+TWAV.US,D,20210813,000000,1362,1368,1290,1296,289.11500144557,0
+TWAV.US,D,20210816,000000,1296,1308,1200,1278,275.75833471213,0
+TWAV.US,D,20210817,000000,1272,1344,1200,1320,306.81166820073,0
+TWAV.US,D,20210818,000000,1296,1350,1260,1314,177.93833422303,0
+TWAV.US,D,20210819,000000,1266,1314,1260,1302,146.1933340643,0
+TWAV.US,D,20210820,000000,1290,1314,1236,1244.28,100.49666716915,0
+TWAV.US,D,20210823,000000,1248,1317.3,1242,1296,87.84333377255,0
+TWAV.US,D,20210824,000000,1326,1470,1286.46,1416,197.97000098985,0
+TWAV.US,D,20210825,000000,1398,1416,1362,1392,59.81000029905,0
+TWAV.US,D,20210826,000000,1398,1452,1344,1404,131.7266673253,0
+TWAV.US,D,20210827,000000,1374,1439.04,1350,1350,165.86333416265,0
+TWAV.US,D,20210830,000000,1380,1422,1290,1308,197.08833431877,0
+TWAV.US,D,20210831,000000,1296,1337.4,1278,1278,169.96500084983,0
+TWAV.US,D,20210901,000000,1308,1500,1285.8,1476,602.13166967733,0
+TWAV.US,D,20210902,000000,1506,1578,1494,1536,366.5666684995,0
+TWAV.US,D,20210903,000000,1548,1548,1500,1530,175.29833420983,0
+TWAV.US,D,20210907,000000,1524,1692,1524,1608,442.6533355466,0
+TWAV.US,D,20210908,000000,1590,1613.4,1476,1482,142.04500071023,0
+TWAV.US,D,20210909,000000,1487.4,1500,1386,1428,168.00500084002,0
+TWAV.US,D,20210910,000000,1458,1578,1380,1560,167.1800008359,0
+TWAV.US,D,20210913,000000,1560,1578,1452,1476,185.6600009283,0
+TWAV.US,D,20210914,000000,1500,1540.98,1434,1476,188.47500094238,0
+TWAV.US,D,20210915,000000,1476,1535.94,1416,1440,213.64500106823,0
+TWAV.US,D,20210916,000000,1464,1542,1398,1512,222.12333444395,0
+TWAV.US,D,20210917,000000,1530,1602,1500,1500,332.15666832745,0
+TWAV.US,D,20210920,000000,1476,1476,1320,1332,226.39833446532,0
+TWAV.US,D,20210921,000000,1368,1380,1332.06,1356,109.8866672161,0
+TWAV.US,D,20210922,000000,1356,1404,1356,1362,148.39666740865,0
+TWAV.US,D,20210923,000000,1356,1374,1320,1344,106.0933338638,0
+TWAV.US,D,20210924,000000,1350,1374,1290.06,1320,130.65666731995,0
+TWAV.US,D,20210927,000000,1302,1350,1260,1272,154.87500077438,0
+TWAV.US,D,20210928,000000,1284,1344.12,1260,1284,122.1200006106,0
+TWAV.US,D,20210929,000000,1297.62,1299.96,1224,1230,160.67166747002,0
+TWAV.US,D,20210930,000000,1236,1261.32,1230,1260,86.41666709875,0
+TWAV.US,D,20211001,000000,1260,1272,1224,1242,112.266667228,0
+TWAV.US,D,20211004,000000,1236,1254,1224,1224,104.67000052335,0
+TWAV.US,D,20211005,000000,1242,1246.8,1164,1182,167.85166750593,0
+TWAV.US,D,20211006,000000,1200,1206,1146,1182,116.50166724918,0
+TWAV.US,D,20211007,000000,1200,1236,1184.82,1218,94.47666713905,0
+TWAV.US,D,20211008,000000,1188,1216.38,1188,1188,49.538333581025,0
+TWAV.US,D,20211011,000000,1188,1206,1182,1188,62.521666979275,0
+TWAV.US,D,20211012,000000,1170,1211.7,1170,1178.76,50.92333358795,0
+TWAV.US,D,20211013,000000,1182,1218,1170,1194,86.61666709975,0
+TWAV.US,D,20211014,000000,1188,1224,1188,1218,119.33166726333,0
+TWAV.US,D,20211015,000000,1200,1252.26,1200,1236,73.351667033425,0
+TWAV.US,D,20211018,000000,1236,1236,1170,1194,50.5600002528,0
+TWAV.US,D,20211019,000000,1188,1188,1140,1176,133.9733340032,0
+TWAV.US,D,20211020,000000,1158,1170,1086,1104,181.04833423857,0
+TWAV.US,D,20211021,000000,1110,1188,1092,1188,125.7866672956,0
+TWAV.US,D,20211022,000000,1128,1187.94,1110,1140,246.7200012336,0
+TWAV.US,D,20211025,000000,1128,1188,1110,1116,91.358333790125,0
+TWAV.US,D,20211026,000000,1110,1149.66,1110,1134,77.911667056225,0
+TWAV.US,D,20211027,000000,1134,1320,1122,1242,1177.7316725553,0
+TWAV.US,D,20211028,000000,1260,1278,1140,1260,364.6133351564,0
+TWAV.US,D,20211029,000000,1236,1266,1170,1206,108.14500054073,0
+TWAV.US,D,20211101,000000,1212,1290,1200,1266,201.47500100737,0
+TWAV.US,D,20211102,000000,1254,1272,1200,1224,59.6066669647,0
+TWAV.US,D,20211103,000000,1248,1257.66,1218,1236,75.125000375625,0
+TWAV.US,D,20211104,000000,1230,1279.8,1176,1194,174.27833420473,0
+TWAV.US,D,20211105,000000,1206,1248,1188,1236,128.22166730778,0
+TWAV.US,D,20211108,000000,1236,1260,1182,1224,110.82500055412,0
+TWAV.US,D,20211109,000000,1230,1230,1152.12,1188,99.57000049785,0
+TWAV.US,D,20211110,000000,1164,1218,1110,1116,164.1533341541,0
+TWAV.US,D,20211111,000000,1128,1236.06,1104,1104,484.68500242342,0
+TWAV.US,D,20211112,000000,1098,1133.94,852,930,1159.2216724628,0
+TWAV.US,D,20211115,000000,942,960,882,882,437.98500218993,0
+TWAV.US,D,20211116,000000,882,924,840,858,416.0400020802,0
+TWAV.US,D,20211117,000000,852,875.94,840,849,237.77833452223,0
+TWAV.US,D,20211118,000000,852,886.8,732,810,580.8800029044,0
+TWAV.US,D,20211119,000000,810,816,768,792,181.48166757408,0
+TWAV.US,D,20211122,000000,792,807,666,708,597.95000298975,0
+TWAV.US,D,20211123,000000,672,732,648,702,272.91500136458,0
+TWAV.US,D,20211124,000000,690,738,666,714,178.81166756073,0
+TWAV.US,D,20211126,000000,726,792,726,768,252.81666793075,0
+TWAV.US,D,20211129,000000,810,882,756,756,484.76333575715,0
+TWAV.US,D,20211130,000000,750,792,744,744,197.5066676542,0
+TWAV.US,D,20211201,000000,744,810,720,720,240.17833453423,0
+TWAV.US,D,20211202,000000,726,774,702,768,124.86500062432,0
+TWAV.US,D,20211203,000000,756,768,660,663,157.9533341231,0
+TWAV.US,D,20211206,000000,690,720,639,672,314.22166823778,0
+TWAV.US,D,20211207,000000,660,751.98,660,726,322.00000161,0
+TWAV.US,D,20211208,000000,702,773.1,696,750,62.391666978625,0
+TWAV.US,D,20211209,000000,750,756,714,720,123.6866672851,0
+TWAV.US,D,20211210,000000,720,769.32,690,708,41.471666874025,0
+TWAV.US,D,20211213,000000,690,720,636,636,332.5733349962,0
+TWAV.US,D,20211214,000000,642,678,639,654,128.0400006402,0
+TWAV.US,D,20211215,000000,648,683.94,630,678,132.8266673308,0
+TWAV.US,D,20211216,000000,768,768,642,690,250.89666792115,0
+TWAV.US,D,20211217,000000,714,732,672,690,124.6133339564,0
+TWAV.US,D,20211220,000000,660,691.8,636,672,166.04500083023,0
+TWAV.US,D,20211221,000000,666,714,648,714,287.53166810432,0
+TWAV.US,D,20211222,000000,702,720,690,696,35.661666844975,0
+TWAV.US,D,20211223,000000,732,744,648,648,224.37500112188,0
+TWAV.US,D,20211227,000000,660,690,600,606,295.04166814188,0
+TWAV.US,D,20211228,000000,600,624,600,609,349.55500174778,0
+TWAV.US,D,20211229,000000,660,660,600,600,204.61500102308,0
+TWAV.US,D,20211230,000000,642,642,599.46,612,260.24166796788,0
+TWAV.US,D,20211231,000000,599.4,646.2,599.4,618,196.01666764675,0
+TWAV.US,D,20220103,000000,648,670.14,624,642,60.995000304975,0
+TWAV.US,D,20220104,000000,642,663,600,600,155.53833411103,0
+TWAV.US,D,20220105,000000,600,616.38,558,567.72,169.31833417993,0
+TWAV.US,D,20220106,000000,585,588,540,563.76,199.84833433258,0
+TWAV.US,D,20220107,000000,558,599.82,548.22,565.14,111.92500055963,0
+TWAV.US,D,20220110,000000,564,581.428,510,522.72,131.36166732347,0
+TWAV.US,D,20220111,000000,522,552.96,518.58,521.88,206.13833436403,0
+TWAV.US,D,20220112,000000,549.66,582.66,510.6,544.32,244.85166789093,0
+TWAV.US,D,20220113,000000,544.32,544.74,487.56,504,133.40833400037,0
+TWAV.US,D,20220114,000000,504,504,470.64,480.06,149.7066674152,0
+TWAV.US,D,20220118,000000,522,534,468,468,70.6933336868,0
+TWAV.US,D,20220119,000000,510,532.8,432,479.46,412.31833539493,0
+TWAV.US,D,20220120,000000,468,497.88,442.8,450,137.57166735453,0
+TWAV.US,D,20220121,000000,445.44,491.94,396,420.06,124.66833395667,0
+TWAV.US,D,20220124,000000,407.4,448.86,364.86,426.06,272.50500136252,0
+TWAV.US,D,20220125,000000,534,540,390.18,434.4,150.95000075475,0
+TWAV.US,D,20220126,000000,421.32,450,390.6,407.34,67.7400003387,0
+TWAV.US,D,20220127,000000,426,438,390,390,117.21000058605,0
+TWAV.US,D,20220128,000000,390,427.26,390,402,58.12333362395,0
+TWAV.US,D,20220131,000000,438,438,414.18,417.54,94.4733338057,0
+TWAV.US,D,20220201,000000,450,470.28,421.62,444,172.81000086405,0
+TWAV.US,D,20220202,000000,450.06,478.8,432.6,449.58,50.515000252575,0
+TWAV.US,D,20220203,000000,490.86,490.86,390,400.8,223.99000111995,0
+TWAV.US,D,20220204,000000,438,454.8,402.66,440.28,223.97833445322,0
+TWAV.US,D,20220207,000000,468,468,445.08,468,134.30500067152,0
+TWAV.US,D,20220208,000000,470.4,480,456,474,67.458333670625,0
+TWAV.US,D,20220209,000000,456,498.72,444,480.48,263.09000131545,0
+TWAV.US,D,20220210,000000,504,504,474,492,57.6266669548,0
+TWAV.US,D,20220211,000000,480,579,480,510.42,296.68833481678,0
+TWAV.US,D,20220214,000000,517.14,545.7,486,493.5,81.90333374285,0
+TWAV.US,D,20220215,000000,498.12,498.12,468.6,468.6,101.3600005068,0
+TWAV.US,D,20220216,000000,525.84,525.84,481.32,486,74.231667037825,0
+TWAV.US,D,20220217,000000,522,522,480.06,504,62.175000310875,0
+TWAV.US,D,20220218,000000,498,528,468,498.54,43.38333355025,0
+TWAV.US,D,20220222,000000,498.6,528,468.06,480.78,41.1866668726,0
+TWAV.US,D,20220223,000000,522,528,459.66,463.68,65.9800003299,0
+TWAV.US,D,20220224,000000,432,480,420,475.68,79.298333729825,0
+TWAV.US,D,20220225,000000,438,500.1,438,489.6,35.131666842325,0
+TWAV.US,D,20220228,000000,486,486,454.68,455.88,102.93166718132,0
+TWAV.US,D,20220301,000000,444,512.4,423.9,463.86,141.83166737583,0
+TWAV.US,D,20220302,000000,450,484.2,450,465,27.2866668031,0
+TWAV.US,D,20220303,000000,462,516,450,503.58,63.6800003184,0
+TWAV.US,D,20220304,000000,516,516,450,486,50.015000250075,0
+TWAV.US,D,20220307,000000,432,471,390,413.94,123.4200006171,0
+TWAV.US,D,20220308,000000,401.52,440.22,384.6,426,121.05833393862,0
+TWAV.US,D,20220309,000000,426,426,390,402,145.27666739305,0
+TWAV.US,D,20220310,000000,384,402,384,384,79.325000396625,0
+TWAV.US,D,20220311,000000,396,401.94,384,392.34,72.288333694775,0
+TWAV.US,D,20220314,000000,411.72,411.72,276,303,221.7400011087,0
+TWAV.US,D,20220315,000000,303.12,381,303.12,321,83.658333751625,0
+TWAV.US,D,20220316,000000,325.8,377.82,321.12,342,81.9400004097,0
+TWAV.US,D,20220317,000000,360,379.68,323.7,345.6,94.985000474925,0
+TWAV.US,D,20220318,000000,369.96,390,324,354,147.53166740433,0
+TWAV.US,D,20220321,000000,349.32,376.92,323.7,323.7,114.40333390535,0
+TWAV.US,D,20220322,000000,339.84,365.76,323.7,323.7,356.65833511663,0
+TWAV.US,D,20220323,000000,344.4,344.4,306.3,320.16,177.37666755355,0
+TWAV.US,D,20220324,000000,335.4,341.819,308.16,324.72,89.2533337796,0
+TWAV.US,D,20220325,000000,324.72,330.24,318,321.42,119.52500059762,0
+TWAV.US,D,20220328,000000,307.8,360,307.8,348,151.3266674233,0
+TWAV.US,D,20220329,000000,360,540,348.06,504.6,1864.4700093224,0
+TWAV.US,D,20220330,000000,430.8,430.8,390,408,701.41000350705,0
+TWAV.US,D,20220331,000000,453.6,453.6,381.78,393.36,255.05166794193,0
+TWAV.US,D,20220401,000000,378,390,360.06,382.2,122.69500061348,0
+TWAV.US,D,20220404,000000,396,420,373.98,403.74,130.21000065105,0
+TWAV.US,D,20220405,000000,420,420,390.6,395.94,123.3800006169,0
+TWAV.US,D,20220406,000000,396,396,354.06,380.46,60.57666696955,0
+TWAV.US,D,20220407,000000,354,420,354,376.5,48.628333576475,0
+TWAV.US,D,20220408,000000,361.44,383.94,357.06,363.96,78.63000039315,0
+TWAV.US,D,20220411,000000,372,396,354,384,158.28166745808,0
+TWAV.US,D,20220412,000000,402,402,378,378.6,68.2400003412,0
+TWAV.US,D,20220413,000000,378.18,378.18,333,344.94,446.50166889918,0
+TWAV.US,D,20220414,000000,306.18,329.879,306.18,312.48,160.9000008045,0
+TWAV.US,D,20220418,000000,333.24,345.36,312.48,312.6,88.56333377615,0
+TWAV.US,D,20220419,000000,312.6,341.64,312.6,324,105.06833385868,0
+TWAV.US,D,20220420,000000,312.48,341.22,312.48,321,115.36500057682,0
+TWAV.US,D,20220421,000000,331.68,334.14,288,318,410.34833538508,0
+TWAV.US,D,20220422,000000,327.9,330.3,297.06,316.44,125.7133339619,0
+TWAV.US,D,20220425,000000,320.64,327.9,288,293.94,108.83500054418,0
+TWAV.US,D,20220426,000000,294,299.88,282,282,41.64333354155,0
+TWAV.US,D,20220427,000000,288.18,290.4,270.6,277.38,72.52333369595,0
+TWAV.US,D,20220428,000000,277.44,308.46,273,306,211.4066677237,0
+TWAV.US,D,20220429,000000,306,329.58,279.254,290.64,358.74833512708,0
+TWAV.US,D,20220502,000000,290.64,290.64,270.6,273,57.933333623,0
+TWAV.US,D,20220503,000000,288,288.6,252.12,270,124.07000062035,0
+TWAV.US,D,20220504,000000,264.6,306,258.828,288,67.215000336075,0
+TWAV.US,D,20220505,000000,280.8,288,265.2,265.2,34.29000017145,0
+TWAV.US,D,20220506,000000,265.2,288,258,281.94,83.800000419,0
+TWAV.US,D,20220509,000000,252,282,217.02,217.92,182.41000091205,0
+TWAV.US,D,20220510,000000,230.4,258,230.4,240,52.761666930475,0
+TWAV.US,D,20220511,000000,235.62,270,216.06,222,139.78166736558,0
+TWAV.US,D,20220512,000000,198,234,180,208.08,403.9200020196,0
+TWAV.US,D,20220513,000000,312,312,198,222.36,316.56833491617,0
+TWAV.US,D,20220516,000000,240.18,240.18,206.04,222,232.75500116377,0
+TWAV.US,D,20220517,000000,258,258,217.02,235.08,183.87666758605,0
+TWAV.US,D,20220518,000000,222,224.4,195.72,214.38,144.74333405705,0
+TWAV.US,D,20220519,000000,213.9,214.2,204,212.94,93.578333801225,0
+TWAV.US,D,20220520,000000,181.8,202.38,162.24,174,487.82833577248,0
+TWAV.US,D,20220523,000000,174,187.71,174,178.86,57.63666695485,0
+TWAV.US,D,20220524,000000,174,186,164.219,164.28,159.66500079832,0
+TWAV.US,D,20220525,000000,172.44,210,162.42,206.7,648.74500324373,0
+TWAV.US,D,20220526,000000,208.8,226.68,195.6,213.06,494.600002473,0
+TWAV.US,D,20220527,000000,216,216,198,209.88,48.51000024255,0
+TWAV.US,D,20220531,000000,212.34,227.94,198.06,204.66,234.22166783778,0
+TWAV.US,D,20220601,000000,198,210.84,198,198.12,103.19833384932,0
+TWAV.US,D,20220602,000000,210,210.6,165.3,182.64,761.8133371424,0
+TWAV.US,D,20220603,000000,178.98,214.14,169.08,187.32,632.9866698316,0
+TWAV.US,D,20220606,000000,189.18,189.18,155.82,165,1049.1783385792,0
+TWAV.US,D,20220607,000000,180,180,156,163.68,425.72500212862,0
+TWAV.US,D,20220608,000000,151.32,198,150.42,174,794.21167063773,0
+TWAV.US,D,20220609,000000,173.28,194.58,161.22,179.94,722.61500361308,0
+TWAV.US,D,20220610,000000,192,198,150.42,185.16,949.5200047476,0
+TWAV.US,D,20220613,000000,188.58,246,162,224.58,2504.886679191,0
+TWAV.US,D,20220614,000000,210,210,177.78,184.86,879.25667106295,0
+TWAV.US,D,20220615,000000,198,198,151.32,173.4,1031.6200051581,0
+TWAV.US,D,20220616,000000,171.6,173.34,156,163.2,475.94333571305,0
+TWAV.US,D,20220617,000000,170.16,180,165.06,180,152.98333409825,0
+TWAV.US,D,20220621,000000,187.74,205.32,180,205.2,220.9666677715,0
+TWAV.US,D,20220622,000000,200.82,230.88,182.52,208.74,587.41166960373,0
+TWAV.US,D,20220623,000000,204,230.52,186,200.52,207.65500103828,0
+TWAV.US,D,20220624,000000,209.22,212.25,195,195,269.55500134777,0
+TWAV.US,D,20220627,000000,198,225.54,195,198.06,319.82500159913,0
+TWAV.US,D,20220628,000000,204,209.88,186,187.2,421.57500210788,0
+TWAV.US,D,20220629,000000,187.2,200.94,180,195.84,385.31833525993,0
+TWAV.US,D,20220630,000000,193.98,200.28,174,186,302.49166817913,0
+TWAV.US,D,20220701,000000,188.58,194.64,168.66,173.7,537.84166935588,0
+TWAV.US,D,20220705,000000,194.64,194.64,168,186,313.27833489972,0
+TWAV.US,D,20220706,000000,198,198,170.04,178.5,193.2066676327,0
+TWAV.US,D,20220707,000000,184.44,184.44,170.1,175.83,273.9666680365,0
+TWAV.US,D,20220708,000000,179.4,181.619,175.92,176.16,123.30833394988,0
+TWAV.US,D,20220711,000000,198,198,175.86,177,359.83000179915,0
+TWAV.US,D,20220712,000000,180,192,166.32,172.2,724.95667029145,0
+TWAV.US,D,20220713,000000,172.14,184.14,168,176.76,296.83500148418,0
+TWAV.US,D,20220714,000000,171.48,177,162,171.06,214.58833440628,0
+TWAV.US,D,20220715,000000,168.6,184.2,162,173.22,81.435000407175,0
+TWAV.US,D,20220718,000000,186.18,188.22,173.16,182.999,103.12166718228,0
+TWAV.US,D,20220719,000000,171.72,195.12,169.626,188.94,248.34500124173,0
+TWAV.US,D,20220720,000000,175.2,188.4,175.2,180.9,94.088333803775,0
+TWAV.US,D,20220721,000000,180.84,194.52,180.84,187.38,77.415000387075,0
+TWAV.US,D,20220722,000000,187.08,193.92,181.92,192,110.58166721958,0
+TWAV.US,D,20220725,000000,188.1,198,186.12,188.64,36.97000018485,0
+TWAV.US,D,20220726,000000,189.6,190.5,175.8,180.48,18.93000009465,0
+TWAV.US,D,20220727,000000,180.42,180.42,174,177.6,36.9266668513,0
+TWAV.US,D,20220728,000000,174,179.819,168,169.86,161.8333341425,0
+TWAV.US,D,20220729,000000,169.68,178.68,169.68,171,140.33833403502,0
+TWAV.US,D,20220801,000000,169.68,185.28,169.68,174.6,86.911667101225,0
+TWAV.US,D,20220802,000000,181.799,186,177.69,186,85.47666709405,0
+TWAV.US,D,20220803,000000,186.06,198,183.24,191.34,233.5066678342,0
+TWAV.US,D,20220804,000000,192,192,186,186.24,86.041667096875,0
+TWAV.US,D,20220805,000000,186.66,191.88,180.6,186,46.25666689795,0
+TWAV.US,D,20220808,000000,189.42,192,180.36,188.13,73.368333700175,0
+TWAV.US,D,20220809,000000,186,192,184.32,190.56,271.10500135553,0
+TWAV.US,D,20220810,000000,192,229.2,168,198,2010.3250100516,0
+TWAV.US,D,20220811,000000,201.6,201.6,180.6,180.6,287.1866681026,0
+TWAV.US,D,20220812,000000,177.84,184.74,170.1,174.78,269.62333468145,0
+TWAV.US,D,20220815,000000,196.8,196.8,170.88,178.92,475.2066690427,0
+TWAV.US,D,20220816,000000,174,182.519,165.48,175.8,391.81666862575,0
+TWAV.US,D,20220817,000000,166.92,173.34,162,162.06,171.0600008553,0
+TWAV.US,D,20220818,000000,162.24,165.54,159.72,159.72,77.731667055325,0
+TWAV.US,D,20220819,000000,160.8,161.88,156,156,200.01500100008,0
+TWAV.US,D,20220822,000000,159,175.8,153.12,153.12,152.18166742758,0
+TWAV.US,D,20220823,000000,158.88,172.68,150.9,158.7,105.4466671939,0
+TWAV.US,D,20220824,000000,155.52,162.96,150.6,158.94,126.1866672976,0
+TWAV.US,D,20220825,000000,152.52,173.04,152.52,168,181.32500090663,0
+TWAV.US,D,20220826,000000,156.24,173.939,153.06,153.06,130.6933339868,0
+TWAV.US,D,20220829,000000,184.56,184.56,153,162,393.27666863305,0
+TWAV.US,D,20220830,000000,168.66,168.66,155.82,155.94,96.7933338173,0
+TWAV.US,D,20220831,000000,156,156,150.18,150.72,60.901666971175,0
+TWAV.US,D,20220901,000000,151.38,154.26,150.6,151.14,24.4933334558,0
+TWAV.US,D,20220902,000000,152.88,156,150.12,155.7,29.591666814625,0
+TWAV.US,D,20220906,000000,156,156,131.939,147,151.25666742295,0
+TWAV.US,D,20220907,000000,139.38,150.06,139.38,145.74,132.04500066022,0
+TWAV.US,D,20220908,000000,145.68,153,138,150.9,51.33000025665,0
+TWAV.US,D,20220909,000000,162,162,150.06,150.42,33.248333499575,0
+TWAV.US,D,20220912,000000,150,152.52,138.3,141.18,87.728333771975,0
+TWAV.US,D,20220913,000000,141.18,149.94,141.18,143.7,28.55000014275,0
+TWAV.US,D,20220914,000000,150,150,141.18,141.18,20.4600001023,0
+TWAV.US,D,20220915,000000,141.66,145.409,141.18,141.66,13.47666673405,0
+TWAV.US,D,20220916,000000,141.18,143.46,127.92,134.58,133.40500066703,0
+TWAV.US,D,20220919,000000,111.3,129.36,111.3,120.6,261.8266679758,0
+TWAV.US,D,20220920,000000,122.82,125.94,114.18,116.4,51.33333359,0
+TWAV.US,D,20220921,000000,116.4,116.4,110.4,110.46,116.78333391725,0
+TWAV.US,D,20220922,000000,120,134.88,103.8,109.139,291.8400014592,0
+TWAV.US,D,20220923,000000,104.34,109.26,96,96.03,139.52166736428,0
+TWAV.US,D,20220926,000000,99,99,93.18,93.6,43.40333355035,0
+TWAV.US,D,20220927,000000,102.6,106.26,90,90,215.20333440935,0
+TWAV.US,D,20220928,000000,90.12,95.04,90,90.3,48.15000024075,0
+TWAV.US,D,20220929,000000,90,90,77.6692,85.62,59.988333633275,0
+TWAV.US,D,20220930,000000,85.62,89.88,85.62,89.88,110.27500055138,0
+TWAV.US,D,20221003,000000,84,318,84,240,39086.986862103,0
+TWAV.US,D,20221004,000000,171.78,197.94,132.66,143.4,6104.8216971908,0
+TWAV.US,D,20221005,000000,138,150,117,126.6,2219.1683444292,0
+TWAV.US,D,20221006,000000,144,144,120.66,121.2,878.61667105975,0
+TWAV.US,D,20221007,000000,122.4,131.4,102.6,104.64,1266.8183396674,0
+TWAV.US,D,20221010,000000,110.88,114,96.96,101.28,643.89833655283,0
+TWAV.US,D,20221011,000000,108,190.08,103.529,140.4,28133.430140668,0
+TWAV.US,D,20221012,000000,134.1,140.4,102,109.02,2178.2516775579,0
+TWAV.US,D,20221013,000000,129,173.346,104.34,137.94,8664.615043323,0
+TWAV.US,D,20221014,000000,135.6,155.1,121.2,139.8,4059.6216869648,0
+TWAV.US,D,20221017,000000,150,248.46,144,215.82,15313.130076566,0
+TWAV.US,D,20221018,000000,204,276,187.2,270,15168.270075841,0
+TWAV.US,D,20221019,000000,270,387.06,166.14,173.28,18012.878423398,0
+TWAV.US,D,20221020,000000,184.14,205.2,152.7,154.26,5613.3450280668,0
+TWAV.US,D,20221021,000000,157.5,162.6,143.52,157.5,1921.8283429425,0
+TWAV.US,D,20221024,000000,168.18,168.18,141.12,164.7,1137.2433390195,0
+TWAV.US,D,20221025,000000,156.6,168,150.6,157.62,1239.2483395296,0
+TWAV.US,D,20221026,000000,159.3,168,151.2,159.6,479.23000239615,0
+TWAV.US,D,20221027,000000,156,170.94,156,167.94,995.88500497943,0
+TWAV.US,D,20221028,000000,171.6,208.2,171.6,203.4,3649.3316849132,0
+TWAV.US,D,20221031,000000,210,210,174,190.62,1705.8650085293,0
+TWAV.US,D,20221101,000000,185.82,190.68,174,178.38,427.21166880273,0
+TWAV.US,D,20221102,000000,174,186,168.66,168.66,430.36833548518,0
+TWAV.US,D,20221103,000000,168,180,151.8,172.32,420.55500210278,0
+TWAV.US,D,20221104,000000,167.16,167.64,145.44,153.72,587.56833627118,0
+TWAV.US,D,20221107,000000,157.5,165,132,144,867.90500433953,0
+TWAV.US,D,20221108,000000,144,145.26,124.62,138,487.20333576935,0
+TWAV.US,D,20221109,000000,138,148.32,138,138,276.92333471795,0
+TWAV.US,D,20221110,000000,144,150.48,138,150.48,352.81833509743,0
+TWAV.US,D,20221111,000000,145.98,150,122.4,122.52,441.60166887468,0
+TWAV.US,D,20221114,000000,122.64,124.86,102.6,112.2,634.52333650595,0
+TWAV.US,D,20221115,000000,114,122.88,108.12,111.36,619.62166976478,0
+TWAV.US,D,20221116,000000,138,138,114,114.06,550.88500275443,0
+TWAV.US,D,20221117,000000,114.78,123,111.36,115.2,159.60333413135,0
+TWAV.US,D,20221118,000000,115.8,120.84,111.36,114,132.35833399513,0
+TWAV.US,D,20221121,000000,114,114,103.62,106.68,209.37833438022,0
+TWAV.US,D,20221122,000000,108.24,114,102,102.06,200.88333433775,0
+TWAV.US,D,20221123,000000,111.96,119.4,102,102.18,216.17500108088,0
+TWAV.US,D,20221125,000000,102,131.82,96.96,112.56,162.97500081488,0
+TWAV.US,D,20221128,000000,112.98,112.98,105,108,71.0600003553,0
+TWAV.US,D,20221129,000000,108,108,84,108,683.9066700862,0
+TWAV.US,D,20221130,000000,108.6,114.66,101.22,107.94,411.44833539058,0
+TWAV.US,D,20221201,000000,111,153.72,108,114.18,7033.410035167,0
+TWAV.US,D,20221202,000000,108.6,109.8,86.46,101.7,1132.6566723299,0
+TWAV.US,D,20221205,000000,100.8,101.52,90.9,91.92,579.28500289642,0
+TWAV.US,D,20221206,000000,91.14,107.34,91.14,100.38,1564.7583411571,0
+TWAV.US,D,20221207,000000,102,102.63,96,97.86,413.4600020673,0
+TWAV.US,D,20221208,000000,108,108,96,96.36,449.10333557885,0
+TWAV.US,D,20221209,000000,101.16,102,91.32,97.7992,145.2133340594,0
+TWAV.US,D,20221212,000000,90.9,104.94,90.9,97.08,2589.385012947,0
+TWAV.US,D,20221213,000000,101.4,104.879,96.12,100.02,177.20333421935,0
+TWAV.US,D,20221214,000000,101.7,119.04,96.1204,104.4,1286.6216730998,0
+TWAV.US,D,20221215,000000,102,106.2,96.72,102.3,297.48500148742,0
+TWAV.US,D,20221216,000000,100.92,103.56,96,103.2,319.1066682622,0
+TWAV.US,D,20221219,000000,90,103.02,90,98.9992,451.39166892363,0
+TWAV.US,D,20221220,000000,101.82,105,86.46,91.44,624.2333364545,0
+TWAV.US,D,20221221,000000,88.68,96,78,79.8,890.90333778785,0
+TWAV.US,D,20221222,000000,78,83.4,72.12,75.6,652.14333659405,0
+TWAV.US,D,20221223,000000,73.86,84.7324,73.86,73.86,336.10500168052,0
+TWAV.US,D,20221227,000000,73.26,99,73.26,78,1435.0233405085,0
+TWAV.US,D,20221228,000000,84.42,84.42,66,69.3,719.09667026215,0
+TWAV.US,D,20221229,000000,67.98,77.52,67.98,72,765.34833716008,0
+TWAV.US,D,20221230,000000,77.52,94.8,65.4,70.56,1965.3750098269,0
+TWAV.US,D,20230103,000000,71.7,88.2,67.32,69.06,7913.4450395673,0
+TWAV.US,D,20230104,000000,81.6,100.8,65.6,88.4,102642.45,0
+TWAV.US,D,20230105,000000,136.4,138,82.8,109.2,133933.475,0
+TWAV.US,D,20230106,000000,96.4,127.2,94.8,117.2,18240.6,0
+TWAV.US,D,20230109,000000,118,126.8,104.004,107.2,3905.85,0
+TWAV.US,D,20230110,000000,104.4,106.8,97.2,97.2,2391.85,0
+TWAV.US,D,20230111,000000,91.2,96,90.8,93,2222.6,0
+TWAV.US,D,20230112,000000,92,99.2,91.6,91.6,1356.125,0
+TWAV.US,D,20230113,000000,96.4,97.6,92.34,96,954.1,0
+TWAV.US,D,20230117,000000,94,106.4,94,99.2,2300.05,0
+TWAV.US,D,20230118,000000,104.8,106.796,90.6,90.6,1188.1,0
+TWAV.US,D,20230119,000000,89.2,94.8,87.6,93,429.625,0
+TWAV.US,D,20230120,000000,92.4,92.4,85.6,89.356,779.325,0
+TWAV.US,D,20230123,000000,86.4,97.196,86,90.8,1858.2,0
+TWAV.US,D,20230124,000000,88.4,90.8,87.2,87.2,464.6,0
+TWAV.US,D,20230125,000000,84.8,90.8,84.8,89.6,305,0
+TWAV.US,D,20230126,000000,94,95.6,90.4,91.2,410.625,0
+TWAV.US,D,20230127,000000,93.6,116,93.2,105.2,9282.95,0
+TWAV.US,D,20230130,000000,114,189.6,110.4,119.6,84223.375,0
+TWAV.US,D,20230131,000000,121.6,139.6,112.004,122.8,11804.25,0
+TWAV.US,D,20230201,000000,122.8,136,119.604,130.8,5568.05,0
+TWAV.US,D,20230202,000000,128,142.796,126,137.2,3528.825,0
+TWAV.US,D,20230203,000000,135.2,150,130.8,137.6,2662.9,0
+TWAV.US,D,20230206,000000,136,144,126.8,127.2,1198.5,0
+TWAV.US,D,20230207,000000,134.8,136.4,126.4,135.2,806.475,0
+TWAV.US,D,20230208,000000,131.6,136.4,128.756,130.404,699.425,0
+TWAV.US,D,20230209,000000,134.4,134.4,103.6,103.6,2214.5,0
+TWAV.US,D,20230210,000000,100,109.52,100,101.6,829.55,0
+TWAV.US,D,20230213,000000,100.4,109.6,100.4,107.376,541.6,0
+TWAV.US,D,20230214,000000,104,106.8,95.2,96,918.575,0
+TWAV.US,D,20230215,000000,96.8,97.596,95.2,97.596,412.425,0
+TWAV.US,D,20230216,000000,95.6,101.844,92.4,99.2,701.425,0
+TWAV.US,D,20230217,000000,96.4,103.1,88.8,92.4,519.4,0
+TWAV.US,D,20230221,000000,93.2,104,89.6,90.8,635.6,0
+TWAV.US,D,20230222,000000,90,91.6,80.8,81.2,572.825,0
+TWAV.US,D,20230223,000000,83.2,90.6,80.8,82.8,345.675,0
+TWAV.US,D,20230224,000000,80.8,82.796,80,80.8,121.35,0
+TWAV.US,D,20230227,000000,82,92.4,81.2,84.8,1479.25,0
+TWAV.US,D,20230228,000000,89.2,90.392,81.2,85.6,758.4,0
+TWAV.US,D,20230301,000000,83.2,83.2,76.4,78.8,826.425,0
+TWAV.US,D,20230302,000000,78.8,82.576,73.2,77.6,338.15,0
+TWAV.US,D,20230303,000000,76.8,79.2,74.4,75.512,958.225,0
+TWAV.US,D,20230306,000000,74.4,77.2,68.4,69.6,793.425,0
+TWAV.US,D,20230307,000000,68.8,70.8,64.4,65.6,936.625,0
+TWAV.US,D,20230308,000000,64.8,67.2,62.78,64.4,587.475,0
+TWAV.US,D,20230309,000000,66,67.6,62.8,63.2,449.15,0
+TWAV.US,D,20230310,000000,64,65.16,60,60.8,1741.9,0
+TWAV.US,D,20230313,000000,58,65.6,55.6,60.4,998.925,0
+TWAV.US,D,20230314,000000,59.2,62.4,59.2,62.4,536.525,0
+TWAV.US,D,20230315,000000,70,70,60.4,61.6,674.4,0
+TWAV.US,D,20230316,000000,61.6,61.6,56,58,846.75,0
+TWAV.US,D,20230317,000000,58,58,54,54,742.175,0
+TWAV.US,D,20230320,000000,54,58.8,50,55.2,1441.025,0
+TWAV.US,D,20230321,000000,54.952,65,54.952,62.8,513.125,0
+TWAV.US,D,20230322,000000,67.216,67.216,61.6,64.4,147.525,0
+TWAV.US,D,20230323,000000,61.6,64.056,58.4,58.4,131.825,0
+TWAV.US,D,20230324,000000,56.4,62.4,56.4,61.6,257,0
+TWAV.US,D,20230327,000000,59.2,61,57.2,57.6,118.025,0
+TWAV.US,D,20230328,000000,58.084,58.4,54.836,56,95.85,0
+TWAV.US,D,20230329,000000,58.4,61.6,58.4,60.4,148.175,0
+TWAV.US,D,20230330,000000,60,62.8,57.6,62.4,132.425,0
+TWAV.US,D,20230331,000000,64.8,66.8,61.6,65.6,620.85,0
+TWAV.US,D,20230403,000000,63.6,68.8,63.6,67.2,332.75,0
+TWAV.US,D,20230404,000000,69.2,69.2,65.6,67,302.275,0
+TWAV.US,D,20230405,000000,66.8,68.8,64.4,64.8,171.225,0
+TWAV.US,D,20230406,000000,64.8,82,60.524,63.6,4217.825,0
+TWAV.US,D,20230410,000000,58,62.8,50.8,56,883.725,0
+TWAV.US,D,20230411,000000,57.6,58,56,56,230.75,0
+TWAV.US,D,20230412,000000,56.8,67.2,56.8,56.8,705.325,0
+TWAV.US,D,20230413,000000,60.4,70.792,57.6,62,4436.825,0
+TWAV.US,D,20230414,000000,66,126.8,66,108,120906.15,0
+TWAV.US,D,20230417,000000,111.2,113.6,78,85.6,41108.55,0
+TWAV.US,D,20230418,000000,76,157.6,68.8,138,86737.3,0
+TWAV.US,D,20230419,000000,105.2,116,88.4,93.6,35404.025,0
+TWAV.US,D,20230420,000000,92,94.312,82,88,6487.7,0
+TWAV.US,D,20230421,000000,98,102.8,85.2,102.8,6688.825,0
+TWAV.US,D,20230424,000000,100.8,102,90,93.6,3197.425,0
+TWAV.US,D,20230425,000000,88,91.2,84,87.6,10105.3,0
+TWAV.US,D,20230426,000000,84,88,81.6,84.4,2873.825,0
+TWAV.US,D,20230427,000000,82,86,80.404,83.2,2776.8,0
+TWAV.US,D,20230428,000000,83.6,87.992,80.4,83.2,3810.375,0
+TWAV.US,D,20230501,000000,80,83.6,74.4,80.8,2744.475,0
+TWAV.US,D,20230502,000000,86.4,90,80.6,84.8,1319.6,0
+TWAV.US,D,20230503,000000,82.8,102,82.4,95.2,13618.425,0
+TWAV.US,D,20230504,000000,91.6,93.2,77.2,81.6,3312.725,0
+TWAV.US,D,20230505,000000,79.2,85.2,76,77.2,2613.425,0
+TWAV.US,D,20230508,000000,75.6,78,63.2,67.2,4037.4,0
+TWAV.US,D,20230509,000000,68.8,68.8,61.204,64.4,1014.025,0
+TWAV.US,D,20230510,000000,64.4,66.396,60.8,61.2,2323.3,0
+TWAV.US,D,20230511,000000,60.8,61.2,57.6,58.8,1526.125,0
+TWAV.US,D,20230512,000000,60,60.8,57.6,58,735.475,0
+TWAV.US,D,20230515,000000,58,59.58,54,54,881.25,0
+TWAV.US,D,20230516,000000,53.6,56.4,50.4,52.8,1497.975,0
+TWAV.US,D,20230517,000000,53.416,56.36,53.316,54.4,796.075,0
+TWAV.US,D,20230518,000000,58.8,65.2,55.2,60,6651.95,0
+TWAV.US,D,20230519,000000,60,63.6,54,56.8,1972.825,0
+TWAV.US,D,20230522,000000,58.8,64,56,62,1235.95,0
+TWAV.US,D,20230523,000000,63.2,68.8,63.2,64.4,1399.1,0
+TWAV.US,D,20230524,000000,64,64.124,60.4,61.6,545.325,0
+TWAV.US,D,20230525,000000,62.8,67.6,62.8,64.8,1002.875,0
+TWAV.US,D,20230526,000000,68,68.8,58,59.6,1471.225,0
+TWAV.US,D,20230530,000000,61.2,73.8,60,70.536,3233.125,0
+TWAV.US,D,20230531,000000,70.4,70.456,65.2,67.2,866.45,0
+TWAV.US,D,20230601,000000,69.2,69.2,60.08,61.6,2349.4,0
+TWAV.US,D,20230602,000000,64,66.796,61.6,62.8,1427.1,0
+TWAV.US,D,20230605,000000,62.4,67.6,62.4,65.2,429.875,0
+TWAV.US,D,20230606,000000,65.2,72.8,62.44,66.8,1669.85,0
+TWAV.US,D,20230607,000000,66,70,66,66.8,465.075,0
+TWAV.US,D,20230608,000000,67.38,70.8,66.8,68.4,635.225,0
+TWAV.US,D,20230609,000000,70.8,70.84,62.8,64.8,817.025,0
+TWAV.US,D,20230612,000000,67.2,67.2,63.6,63.6,313.7,0
+TWAV.US,D,20230613,000000,65.6,66.804,64,64.8,651.75,0
+TWAV.US,D,20230614,000000,67.2,68.816,58,60.8,2296.65,0
+TWAV.US,D,20230615,000000,61.6,61.6,58,58,680.725,0
+TWAV.US,D,20230616,000000,56.8,63.204,56.4,59.2,1803.475,0
+TWAV.US,D,20230620,000000,63.6,66,60.4,64.4,697.375,0
+TWAV.US,D,20230621,000000,61.6,63.6,58.4,60.4,3549.725,0
+TWAV.US,D,20230622,000000,66,67.448,59.6,60.8,7078.225,0
+TWAV.US,D,20230623,000000,62.4,63.2,57.6,61.2,3817.925,0
+TWAV.US,D,20230626,000000,59.144,63.08,56.8,58.8,3495.4,0
+TWAV.US,D,20230627,000000,62,62,56,60.8,1165.75,0
+TWAV.US,D,20230628,000000,60.4,60.8,58.4,58.4,743.325,0
+TWAV.US,D,20230629,000000,58.4,60,57.2,60,1347.2,0
+TWAV.US,D,20230630,000000,61.6,61.6,55.2,56.4,2647.9,0
+TWAV.US,D,20230703,000000,56,56.4,54,55.2,1072,0
+TWAV.US,D,20230705,000000,54.8,55.196,53.204,54.4,1021.95,0
+TWAV.US,D,20230706,000000,52.4,54.324,51.6,52.8,870.45,0
+TWAV.US,D,20230707,000000,53.6,58.036,51,52,3710.75,0
+TWAV.US,D,20230710,000000,54,54,52.4,53.2,509.85,0
+TWAV.US,D,20230711,000000,53.2,55.2,51.6,52.4,3954,0
+TWAV.US,D,20230712,000000,53.38,54.4,50.4,50.4,2502.95,0
+TWAV.US,D,20230713,000000,52,55.196,50.804,52.8,3105.65,0
+TWAV.US,D,20230714,000000,52.8,53.2,51.6,52.6,1038.5,0
+TWAV.US,D,20230717,000000,52.4,56,51.66,55.6,1837.675,0
+TWAV.US,D,20230718,000000,55.276,55.276,52.4,54.8,594.525,0
+TWAV.US,D,20230719,000000,54.8,55.2,52.4,52.8,2113.975,0
+TWAV.US,D,20230720,000000,53.2,53.6,50,51.6,1323.9,0
+TWAV.US,D,20230721,000000,51.2,53.604,50.8,52.8,912.95,0
+TWAV.US,D,20230724,000000,52.8,54,51.6,52.4,1306.25,0
+TWAV.US,D,20230725,000000,52.8,52.8,50.4,52,1269.425,0
+TWAV.US,D,20230726,000000,51.2,52.8,51.2,52.4,523.4,0
+TWAV.US,D,20230727,000000,52,57.96,51.2,55,5805.875,0
+TWAV.US,D,20230728,000000,55.6,55.6,53.2,53.8,3150.925,0
+TWAV.US,D,20230731,000000,53.6,54,50.8,51.6,2265.425,0
+TWAV.US,D,20230801,000000,51.6,51.872,50,50,2358.425,0
+TWAV.US,D,20230802,000000,50,50.4,45.2,45.2,2202.25,0
+TWAV.US,D,20230803,000000,46.4,46.8,41.2,44.4,3627.275,0
+TWAV.US,D,20230804,000000,44,45.6,44,44.4,734.875,0
+TWAV.US,D,20230807,000000,44.4,45.84,43.6,44.4,1049.65,0
+TWAV.US,D,20230808,000000,44.8,45.2,42,43.2,1397.375,0
+TWAV.US,D,20230809,000000,42.8,44.8,39.6,40.004,4164.7,0
+TWAV.US,D,20230810,000000,41.2,41.2,36.36,36.904,2789.875,0
+TWAV.US,D,20230811,000000,37.2,41.2,37.2,39.272,6155.05,0
+TWAV.US,D,20230814,000000,40,40,36.404,38.8,29859.525,0
+TWAV.US,D,20230815,000000,37.2,38.8,33.128,34.796,6141.35,0
+TWAV.US,D,20230816,000000,33.128,34,30,33.076,5259.225,0
+TWAV.US,D,20230817,000000,32.084,33.596,30.96,31.2,2494.3,0
+TWAV.US,D,20230818,000000,31.6,31.6,27.24,31.352,2558.575,0
+TWAV.US,D,20230821,000000,30.412,33.76,29.6,33.2,2278.65,0
+TWAV.US,D,20230822,000000,32.4,32.4,28.8,30,2773.4,0
+TWAV.US,D,20230823,000000,29.088,32,28.44,31,8112.6,0
+TWAV.US,D,20230824,000000,30.4,31.2,27.628,27.64,2759.2,0
+TWAV.US,D,20230825,000000,27.08,28.196,26.08,28,2010.175,0
+TWAV.US,D,20230828,000000,28,28.4,26.684,28.076,402.4,0
+TWAV.US,D,20230829,000000,26.96,28.4,26.8,28,1516.35,0
+TWAV.US,D,20230830,000000,27.46,28.8,26.808,28.3,2217.125,0
+TWAV.US,D,20230831,000000,27.996,30,27.212,29.596,2613.2,0
+TWAV.US,D,20230901,000000,28.992,30,28.512,30,1470.775,0
+TWAV.US,D,20230905,000000,30,30.248,28.412,29.24,1722.25,0
+TWAV.US,D,20230906,000000,28.408,29.52,27.144,27.3,3774.65,0
+TWAV.US,D,20230907,000000,27.064,27.2,26.4,26.8,1957.45,0
+TWAV.US,D,20230908,000000,28,28,26.172,27.192,1983.9,0
+TWAV.US,D,20230911,000000,28,32.8,27.396,29.2,16588.05,0
+TWAV.US,D,20230912,000000,30,30,28.04,29.316,3982.1,0
+TWAV.US,D,20230913,000000,29.2,29.2,23.228,24.464,13233.825,0
+TWAV.US,D,20230914,000000,23.996,24.4,22,23.2,4027.825,0
+TWAV.US,D,20230915,000000,22.012,23.116,22.012,22.568,1384.475,0
+TWAV.US,D,20230918,000000,21.84,22.6,19.24,19.66,4181.8,0
+TWAV.US,D,20230919,000000,19.664,19.732,18.196,19.052,2909.775,0
+TWAV.US,D,20230920,000000,18.8,19.996,18.02,18.4,5533.225,0
+TWAV.US,D,20230921,000000,18.8,18.8,16.82,17.6,3169.1,0
+TWAV.US,D,20230922,000000,18,18.6,16.444,18.236,3859.65,0
+TWAV.US,D,20230925,000000,18.4,19.2,16.84,17.788,2281.2,0
+TWAV.US,D,20230926,000000,18.16,18.4,16.4,17.84,543.75,0
+TWAV.US,D,20230927,000000,17.2,18.796,16.8,18.664,1805.925,0
+TWAV.US,D,20230928,000000,18.108,18.856,16.432,16.432,4714.45,0
+TWAV.US,D,20230929,000000,17.252,18.24,16.008,16.8,4438.55,0
+TWAV.US,D,20231002,000000,16.74,18.3776,16.06,16.572,4956.3,0
+TWAV.US,D,20231003,000000,16.48,17.66,16.16,17.28,95476.275,0
+TWAV.US,D,20231004,000000,16.968,16.968,13.28,14,32283.25,0
+TWAV.US,D,20231005,000000,14.14,14.144,11.252,11.312,26923.7,0
+TWAV.US,D,20231006,000000,11.48,12.44,11,12.204,8183.025,0
+TWAV.US,D,20231009,000000,11.836,11.836,11.12,11.64,3016.625,0
+TWAV.US,D,20231010,000000,12,12.4,11.24,11.936,8865.725,0
+TWAV.US,D,20231011,000000,12,12.4,11.64,11.8,6987.5,0
+TWAV.US,D,20231012,000000,12.96,15.344,11.24,11.724,214514.25,0
+TWAV.US,D,20231013,000000,15.6,17.196,10.452,11.088,1431833.75,0
+TWAV.US,D,20231016,000000,10.4,10.4,8.64,9.24,183902.325,0
+TWAV.US,D,20231017,000000,8.4,9.684,8.04,9.6,103925.15,0
+TWAV.US,D,20231018,000000,9.4,9.4,8.404,8.648,55048.95,0
+TWAV.US,D,20231019,000000,8.08,8.4,7.464,7.468,48792.15,0
+TWAV.US,D,20231020,000000,7.2,7.448,6.72,7.212,48839.775,0
+TWAV.US,D,20231023,000000,7.06,8.7,6.88,8.6,63263.775,0
+TWAV.US,D,20231024,000000,7.896,7.896,7.32,7.568,36628.375,0
+TWAV.US,D,20231025,000000,7.34,7.612,6.964,7.316,22751.375,0
+TWAV.US,D,20231026,000000,7.084,7.388,6.796,7.06,22867.975,0
+TWAV.US,D,20231027,000000,7.18,7.2,6.188,6.252,28291.775,0
+TWAV.US,D,20231030,000000,6.536,6.538,6.004,6.172,23930.05,0
+TWAV.US,D,20231031,000000,6.112,6.324,5.872,6.196,17836.625,0
+TWAV.US,D,20231101,000000,6.212,6.292,5.624,5.988,11866.725,0
+TWAV.US,D,20231102,000000,5.916,6.952,5.8,6.628,33471.225,0
+TWAV.US,D,20231103,000000,6.32,6.976,6.304,6.956,14121.975,0
+TWAV.US,D,20231106,000000,6.956,6.956,6.416,6.712,8182.475,0
+TWAV.US,D,20231107,000000,6.668,6.756,6.304,6.756,7974.15,0
+TWAV.US,D,20231108,000000,6.68,8.296,6.4,7.512,98738.9,0
+TWAV.US,D,20231109,000000,7,7.44,6.4,6.768,56817.4,0
+TWAV.US,D,20231110,000000,6.664,6.92,6.2,6.4,20600.9,0
+TWAV.US,D,20231113,000000,6.208,6.792,6.204,6.524,15928.375,0
+TWAV.US,D,20231114,000000,6.672,7.056,6.204,6.6,17423.9,0
+TWAV.US,D,20231115,000000,6.6,6.756,6.212,6.268,13182.8,0
+TWAV.US,D,20231116,000000,6.52,6.52,6.016,6.436,9366.1,0
+TWAV.US,D,20231117,000000,6.512,8.68,6.056,8.1,353382.7,0
+TWAV.US,D,20231120,000000,8.88,8.888,7.08,7.796,159852.6,0
+TWAV.US,D,20231121,000000,7.176,7.85596,6.96,7.82,30871.1,0
+TWAV.US,D,20231122,000000,7.6,9.288,7.584,8.476,87895.125,0
+TWAV.US,D,20231124,000000,9.04,9.04,7.8,8.36,20235.1,0
+TWAV.US,D,20231127,000000,8,9.184,7.8,8.196,30737.725,0
+TWAV.US,D,20231128,000000,7.8,8.27996,7.7,7.8,19572.425,0
+TWAV.US,D,20231129,000000,7.6,8.024,7.4,7.692,17402.675,0
+TWAV.US,D,20231130,000000,7.608,7.984,7.404,7.6,16888.95,0
+TWAV.US,D,20231201,000000,7.4,7.596,6.452,6.748,45795.975,0
+TWAV.US,D,20231204,000000,6.56,6.76,6.252,6.636,29323.55,0
+TWAV.US,D,20231205,000000,6.172,6.172,5.284,5.76,42211.45,0
+TWAV.US,D,20231206,000000,5.724,6.32,5.56,5.964,36884.075,0
+TWAV.US,D,20231207,000000,6.388,6.388,5.792,6.2,246518.9,0
+TWAV.US,D,20231208,000000,6.148,6.148,5.796,6.024,21605.925,0
+TWAV.US,D,20231211,000000,5.804,6.696,5.68,6.636,37202.85,0
+TWAV.US,D,20231212,000000,6.6,6.996,6.52,6.9,35739.65,0
+TWAV.US,D,20231213,000000,6.76,6.996,6.248,6.996,20262.225,0
+TWAV.US,D,20231214,000000,6.772,9.38,6.6,9.064,158721.075,0
+TWAV.US,D,20231215,000000,7.8,8.16,6.88,7.2,49412.425,0
+TWAV.US,D,20231218,000000,7.12,7.588,6.904,7.08,16573.025,0
+TWAV.US,D,20231219,000000,6.924,7.02,6.372,6.564,22233.925,0
+TWAV.US,D,20231220,000000,6.612,6.668,6.144,6.48,16133.625,0
+TWAV.US,D,20231221,000000,6.48,6.692,6.04,6.504,5919.85,0
+TWAV.US,D,20231222,000000,6.42,6.8,6.324,6.48,7463.325,0
+TWAV.US,D,20231226,000000,6.504,8.096,6.472,8,30523.475,0
+TWAV.US,D,20231227,000000,7.888,7.888,6.98,7.524,15553.9,0
+TWAV.US,D,20231228,000000,7.68,8.4,7.4,8.08,22579.775,0
+TWAV.US,D,20231229,000000,8.188,9.8,7.676,7.92,114771.575,0
+TWAV.US,D,20240102,000000,7.6,7.6,6.22,6.364,38496.9,0
+TWAV.US,D,20240103,000000,6.172,6.516,6,6.324,25435.475,0
+TWAV.US,D,20240104,000000,6.156,6.6,6,6.44,16175.475,0
+TWAV.US,D,20240105,000000,6.384,6.476,6.1,6.388,11429.2,0
+TWAV.US,D,20240108,000000,6.36,6.48,6,6.192,13363.375,0
+TWAV.US,D,20240109,000000,6.192,6.196,5.732,5.768,12404.25,0
+TWAV.US,D,20240110,000000,5.832,6.128,5.64384,5.888,15502.875,0
+TWAV.US,D,20240111,000000,6.1,6.38,5.492,6.116,22247.6,0
+TWAV.US,D,20240112,000000,5.912,6.688,5.864,6.404,23956.5,0
+TWAV.US,D,20240116,000000,6.476,6.98,6.188,6.456,46221.625,0
+TWAV.US,D,20240117,000000,6.208,6.516,6.2,6.248,9380.875,0
+TWAV.US,D,20240118,000000,6.28,6.6,6.16,6.36,14445.85,0
+TWAV.US,D,20240119,000000,6.592,6.596,5.976,6.2,8031.875,0
+TWAV.US,D,20240122,000000,6.2,6.4,6.16,6.312,4866.225,0
+TWAV.US,D,20240123,000000,6.104,6.556,6.104,6.52,5720.475,0
+TWAV.US,D,20240124,000000,6.312,7.388,6.25204,7.072,29726.925,0
+TWAV.US,D,20240125,000000,7.068,7.2,6.508,6.72,16714.225,0
+TWAV.US,D,20240126,000000,6.68,7.6,6.68,7.152,20323.425,0
+TWAV.US,D,20240129,000000,7.192,7.28,6.772,7.16,10295.5,0
+TWAV.US,D,20240130,000000,7.256,8.888,6.756,8.712,128636.325,0
+TWAV.US,D,20240131,000000,7.64,8.38,7.4,8.052,69395.875,0
+TWAV.US,D,20240201,000000,7.808,7.996,6.796,6.884,28576.875,0
+TWAV.US,D,20240202,000000,6.82,7.2,6.52,7.08,22910.275,0
+TWAV.US,D,20240205,000000,7,7.196,6.64,6.952,10326.3,0
+TWAV.US,D,20240206,000000,6.744,7.06,6.6,6.9,9296.2,0
+TWAV.US,D,20240207,000000,6.8,7.00472,6.584,6.72,4869.4,0
+TWAV.US,D,20240208,000000,6.72,7.196,6.492,6.9,6951.775,0
+TWAV.US,D,20240209,000000,7.36,7.36,6.6,6.8,5742.725,0
+TWAV.US,D,20240212,000000,6.54,7.04,6.54,6.9,6755.375,0
+TWAV.US,D,20240213,000000,6.8,7,6.704,6.844,8068.175,0
+TWAV.US,D,20240214,000000,6.704,7.144,6.412,6.96,16627.125,0
+TWAV.US,D,20240215,000000,7.168,7.32,6.548,7.26,15490.7,0
+TWAV.US,D,20240216,000000,7.284,8.188,6.92,7.504,38723.3,0
+TWAV.US,D,20240220,000000,7.504,7.896,7,7.336,14721.85,0
+TWAV.US,D,20240221,000000,7.604,7.604,7.032,7.128,4164.375,0
+TWAV.US,D,20240222,000000,7.448,7.484,6.472,6.636,14215.35,0
+TWAV.US,D,20240223,000000,6.508,6.796,6.092,6.128,15886.525,0
+TWAV.US,D,20240226,000000,6.18,6.544,6.128,6.232,5732.35,0
+TWAV.US,D,20240227,000000,6.4,6.94,6.24,6.56,13289.5,0
+TWAV.US,D,20240228,000000,6.8,6.8,6.464,6.604,5309.975,0
+TWAV.US,D,20240229,000000,6.604,6.764,6.444,6.524,6732.425,0
+TWAV.US,D,20240301,000000,7,7,6.484,6.704,4061.55,0
+TWAV.US,D,20240304,000000,6.712,6.732,6.48,6.52,6786.5,0
+TWAV.US,D,20240305,000000,6.5,6.5,6.248,6.276,4738.25,0
+TWAV.US,D,20240306,000000,6.76,6.788,6.336,6.52,5408.65,0
+TWAV.US,D,20240307,000000,6.6,6.756,6.404,6.488,3468.95,0
+TWAV.US,D,20240308,000000,6.76,6.76,6.4,6.452,6119.575,0
+TWAV.US,D,20240311,000000,6.756,6.756,6.2,6.4,4649.525,0
+TWAV.US,D,20240312,000000,6.76,6.76,6.204,6.304,5740.325,0
+TWAV.US,D,20240313,000000,6.28,6.572,6.136,6.4,6341.875,0
+TWAV.US,D,20240314,000000,6.4,6.556,5.988,6.12,6890.575,0
+TWAV.US,D,20240315,000000,6.424,8.6,5.288,5.4,179153.6,0
+TWAV.US,D,20240318,000000,5.28,5.3,4.472,4.928,21198.525,0
+TWAV.US,D,20240319,000000,5.16,5.72,4.9,5.4,377659.7,0
+TWAV.US,D,20240320,000000,8.668,9.588,6.208,6.468,2198983.625,0
+TWAV.US,D,20240321,000000,5.804,6.0516,5.44,5.684,131016.95,0
+TWAV.US,D,20240322,000000,5.32,5.672,4.848,5.04,103231.35,0
+TWAV.US,D,20240325,000000,5.196,5.464,4.908,5.2,48177.9,0
+TWAV.US,D,20240326,000000,5.4,5.4,5,5.24,43634.25,0
+TWAV.US,D,20240327,000000,5.308,5.796,5.08,5.672,38807.5,0
+TWAV.US,D,20240328,000000,5.52,5.88,5.416,5.444,23591.9,0
+TWAV.US,D,20240401,000000,5.444,6.12,5.208,5.76,34275.775,0
+TWAV.US,D,20240402,000000,5.4,5.608,5.288,5.324,14434.875,0
+TWAV.US,D,20240403,000000,5.34,5.744,5.212,5.44,23058.825,0
+TWAV.US,D,20240404,000000,5.44,5.7,5.288,5.32,12102.175,0
+TWAV.US,D,20240405,000000,5.52,5.52,5.2,5.296,6521.875,0
+TWAV.US,D,20240408,000000,5.264,5.636,5.24,5.636,9701.8,0
+TWAV.US,D,20240409,000000,5.6,6.248,5.452,5.68,22884.675,0
+TWAV.US,D,20240410,000000,5.72,5.788,5.288,5.54,11052.25,0
+TWAV.US,D,20240411,000000,5.596,5.596,5.286,5.29856,17545.85,0
+TWAV.US,D,20240412,000000,5.44,5.64,5.016,5.116,12520.725,0
+TWAV.US,D,20240415,000000,5.28,5.56,5,5.04,13960.475,0
+TWAV.US,D,20240416,000000,5.08,5.328,5.004,5.08,13519.825,0
+TWAV.US,D,20240417,000000,5.12,5.2,5.024,5.12,6041.575,0
+TWAV.US,D,20240418,000000,5.04,5.3,5.028,5.132,4931.175,0
+TWAV.US,D,20240419,000000,5.136,5.556,5.004,5.124,19351.4,0
+TWAV.US,D,20240422,000000,5,5.304,4.88,4.924,15548.775,0
+TWAV.US,D,20240423,000000,5.104,5.104,4.744,4.88,13463.275,0
+TWAV.US,D,20240424,000000,4.8,4.944,4.644,4.792,5759.05,0
+TWAV.US,D,20240425,000000,4.652,4.788,4.06,4.524,18847.1,0
+TWAV.US,D,20240426,000000,4.54,4.554,4.343,4.408,11328.25,0
+TWAV.US,D,20240429,000000,4.4,4.724,4.316,4.636,17773.125,0
+TWAV.US,D,20240430,000000,4.636,4.776,4.208,4.404,10666.275,0
+TWAV.US,D,20240501,000000,4.396,4.68,4.336,4.54,6568.6,0
+TWAV.US,D,20240502,000000,4.612,5,4.428,4.792,21412.4,0
+TWAV.US,D,20240503,000000,4.72,4.792,4.604,4.68,8510.375,0
+TWAV.US,D,20240506,000000,4.56,4.876,4.444,4.6,13629.175,0
+TWAV.US,D,20240507,000000,4.68,4.836,4.444,4.576,7040.975,0
+TWAV.US,D,20240508,000000,4.444,4.728,4.444,4.544,7664.25,0
+TWAV.US,D,20240509,000000,4.64,4.676,4.4,4.524,11880.525,0
+TWAV.US,D,20240510,000000,4.4,4.744,4.4,4.436,7849.35,0
+TWAV.US,D,20240513,000000,4.596,4.6,4.328,4.38,11329.675,0
+TWAV.US,D,20240514,000000,4.4,5.2,4.324,4.878,36013.675,0
+TWAV.US,D,20240515,000000,5.028,9,4.508,6.06,591627.625,0
+TWAV.US,D,20240516,000000,5.372,7.6,5,7.28,235259.4,0
+TWAV.US,D,20240517,000000,7.524,7.596,6.044,6.52,117794.725,0
+TWAV.US,D,20240520,000000,6.68,7.392,6.32,7.136,73931.25,0
+TWAV.US,D,20240521,000000,7,7.2,6.444,6.764,27406.4,0
+TWAV.US,D,20240522,000000,6.8,12.8,6.564,7.796,1205740.7,0
+TWAV.US,D,20240523,000000,6.796,7.8,6.644,6.952,97876.05,0
+TWAV.US,D,20240524,000000,6.808,7.452,6.052,7.04,61633.45,0
+TWAV.US,D,20240528,000000,8.496,14.824,7.676,8.792,3714193.325,0
+TWAV.US,D,20240529,000000,7.98,9.792,7.404,9.16,281143.025,0
+TWAV.US,D,20240530,000000,8.456,10.4,8.32,9.464,151138.45,0
+TWAV.US,D,20240531,000000,8.924,9.596,8.56,8.688,59472.3,0
+TWAV.US,D,20240603,000000,8.684,10.768,8.40804,10.1,126318.725,0
+TWAV.US,D,20240604,000000,10.644,14,10.352,11.204,1342105.625,0
+TWAV.US,D,20240605,000000,10.804,11.436,9.792,11.172,147766.15,0
+TWAV.US,D,20240606,000000,10.8,13.6,10.8,12.368,193311.65,0
+TWAV.US,D,20240607,000000,13.2,13.416,10,10.404,124608.875,0
+TWAV.US,D,20240610,000000,11.12,11.16,7.836,8.488,123665.3,0
+TWAV.US,D,20240611,000000,8,9.2,7.804,8.04,84252.45,0
+TWAV.US,D,20240612,000000,7.24,7.464,6.404,7.196,75002.2,0
+TWAV.US,D,20240613,000000,7.02,7.056,6.44,6.78,39196.7,0
+TWAV.US,D,20240614,000000,6.6,7.032,6.48,6.484,20372,0
+TWAV.US,D,20240617,000000,6.44,6.956,5.76,6.132,43215.075,0
+TWAV.US,D,20240618,000000,6.16,6.868,6.08,6.464,30622.4,0
+TWAV.US,D,20240620,000000,6.58,7.112,6.424,7,40893.075,0
+TWAV.US,D,20240621,000000,6.84,7.06,6.428,6.912,44545.25,0
+TWAV.US,D,20240624,000000,6.704,8,6.44,7.28,140195.325,0
+TWAV.US,D,20240625,000000,7.2,7.2,6.496,6.64,44149.075,0
+TWAV.US,D,20240626,000000,6.52,8.948,6.176,8.804,225213.425,0
+TWAV.US,D,20240627,000000,8.04,8.4,7.244,7.456,51113.1,0
+TWAV.US,D,20240628,000000,7.072,7.256,6.572,7.068,26626,0
+TWAV.US,D,20240701,000000,6.752,7.272,6.6952,6.88,16648.6,0
+TWAV.US,D,20240702,000000,6.672,7.092,6.492,6.932,16167.075,0
+TWAV.US,D,20240703,000000,6.928,7.272,6.7,7.128,13445.8,0
+TWAV.US,D,20240705,000000,7.32,7.456,6.876,7.016,21344.625,0
+TWAV.US,D,20240708,000000,6.88,7.18656,6.728,6.964,13799.25,0
+TWAV.US,D,20240709,000000,7.084,7.4,6.968,7.088,12063.3,0
+TWAV.US,D,20240710,000000,7.016,8.176,7.004,7.88,102866.825,0
+TWAV.US,D,20240711,000000,7.54,7.876,7.288,7.6,24158.45,0
+TWAV.US,D,20240712,000000,7.596,7.972,7.448,7.72,13318.55,0
+TWAV.US,D,20240715,000000,7.8,7.8,7.28,7.452,21339.4,0
+TWAV.US,D,20240716,000000,7.72,7.76,7.3,7.304,12538.825,0
+TWAV.US,D,20240717,000000,7.2,7.572,7.2,7.368,11562.05,0
+TWAV.US,D,20240718,000000,7.148,7.8,6.76,7.164,21743.5,0
+TWAV.US,D,20240719,000000,7.3,7.31504,6.62,6.634,13811.3,0
+TWAV.US,D,20240722,000000,6.532,6.772,6.06,6.488,17264,0
+TWAV.US,D,20240723,000000,6.484,6.792,6.04,6.472,17446.125,0
+TWAV.US,D,20240724,000000,6.368,6.748,6.084,6.396,14232.15,0
+TWAV.US,D,20240725,000000,6.24,6.988,6.092,6.56,12961.15,0
+TWAV.US,D,20240726,000000,6.688,7.112,6.4,6.94,9898.55,0
+TWAV.US,D,20240729,000000,7.008,7.008,6.448,6.696,7780.725,0
+TWAV.US,D,20240730,000000,6.764,6.948,6.532,6.588,11311.125,0
+TWAV.US,D,20240731,000000,6.716,7.2,6.644,6.852,18158.1,0
+TWAV.US,D,20240801,000000,6.976,7.196,6.6604,7.036,10975.55,0
+TWAV.US,D,20240802,000000,6.96,7.144,6.452,6.5,13418.775,0
+TWAV.US,D,20240805,000000,6.036,6.38,5.24,5.632,24845.175,0
+TWAV.US,D,20240806,000000,5.856,6.042,5.668,5.856,7503.2,0
+TWAV.US,D,20240807,000000,6.10804,6.10804,5.408,5.544,28611.95,0
+TWAV.US,D,20240808,000000,5.376,5.592,4.004,4.556,103138.05,0
+TWAV.US,D,20240809,000000,4.42,4.736,4.1,4.308,94137.325,0
+TWAV.US,D,20240812,000000,4.312,4.4764,4.168,4.308,31786.575,0
+TWAV.US,D,20240813,000000,4.32,4.668,4.32,4.492,13706.225,0
+TWAV.US,D,20240814,000000,5.196,5.196,4.424,4.692,11725.6,0
+TWAV.US,D,20240815,000000,4.72,4.796,4.42,4.5764,14759.4,0
+TWAV.US,D,20240816,000000,4.636,4.756,4.264,4.324,14377.2,0
+TWAV.US,D,20240819,000000,4.496,4.496,4.064,4.412,20452.025,0
+TWAV.US,D,20240820,000000,4.556,5.056,4.248,4.268,26793.6,0
+TWAV.US,D,20240821,000000,4.74,5.012,4.132,4.752,927247.325,0
+TWAV.US,D,20240822,000000,3.644,3.8,3.304,3.512,383637.15,0
+TWAV.US,D,20240823,000000,3.548,4.14,3.408,3.96,205884.225,0
+TWAV.US,D,20240826,000000,3.35,4.08,3.16,3.91,379739,0
+TWAV.US,D,20240827,000000,3.62,3.75,3.33,3.6,226533,0
+TWAV.US,D,20240828,000000,3.55,3.7999,3.2263,3.35,173994,0
+TWAV.US,D,20240829,000000,3.38,3.92,3.38,3.72,240230,0
+TWAV.US,D,20240830,000000,3.65,4.2,3.52,3.55,499870,0
+TWAV.US,D,20240903,000000,3.61,3.77,3.3,3.56,106006,0
+TWAV.US,D,20240904,000000,3.55,3.627,3.4,3.4962,82185,0
+TWAV.US,D,20240905,000000,3.51,4.5999,3.51,3.57,1486185,0
+TWAV.US,D,20240906,000000,3.59,3.83,2.911,3.3,242200,0
+TWAV.US,D,20240909,000000,3.07,3.8745,2.81,3.78,619727,0
+TWAV.US,D,20240910,000000,3.62,3.8,3.53,3.53,126187,0
+TWAV.US,D,20240911,000000,3.43,3.44,3.1501,3.39,96933,0
+TWAV.US,D,20240912,000000,4.16,6.7,3.6001,6.54,33698254,0
+TWAV.US,D,20240913,000000,6.01,6.26,4.56,4.95,2249381,0
+TWAV.US,D,20240916,000000,5.15,5.75,5,5.34,1944151,0
+TWAV.US,D,20240917,000000,5,5.1,3.63,3.77,973284,0
+TWAV.US,D,20240918,000000,3.88,4.6,3.77,4.36,568158,0
+TWAV.US,D,20240919,000000,4.25,4.55,4.09,4.09,139142,0
+TWAV.US,D,20240920,000000,4.01,4.2,3.73,3.77,1023685,0
+TWAV.US,D,20240923,000000,3.78,4.2,3.772,3.95,197274,0
+TWAV.US,D,20240924,000000,4.02,4.09,3.65,3.68,127262,0
+TWAV.US,D,20240925,000000,3.69,4.2499,3.4,3.81,286448,0
+TWAV.US,D,20240926,000000,3.98,4.264,3.9,4.16,174883,0
+TWAV.US,D,20240927,000000,4.11,4.4,4.02,4.12,57350,0
+TWAV.US,D,20240930,000000,4.12,4.4522,4.0601,4.2326,54458,0
+TWAV.US,D,20241001,000000,4.18,4.337,3.93,3.93,52886,0
+TWAV.US,D,20241002,000000,3.85,4.08,3.8,3.96,21574,0
+TWAV.US,D,20241003,000000,3.96,4.0358,3.8427,3.96,30990,0
+TWAV.US,D,20241004,000000,3.97,4.15,3.69,3.89,85206,0
+TWAV.US,D,20241007,000000,3.86,3.9887,3.71,3.75,54821,0
+TWAV.US,D,20241008,000000,3.75,4.0117,3.75,3.96,58897,0
+TWAV.US,D,20241009,000000,3.89,3.9596,3.77,3.77,31453,0
+TWAV.US,D,20241010,000000,3.775,3.82,3.6,3.7,34788,0
+TWAV.US,D,20241011,000000,3.64,4.01,3.61,3.9001,151529,0
+TWAV.US,D,20241014,000000,3.89,3.9999,3.8201,3.89,18931,0
+TWAV.US,D,20241015,000000,3.9,4.3,3.745,4.08,149252,0
+TWAV.US,D,20241016,000000,3.94,4.3,3.94,4.09,70648,0
+TWAV.US,D,20241017,000000,4.14,4.1799,3.76,3.99,65555,0
+TWAV.US,D,20241018,000000,3.93,4.1882,3.93,4.02,62258,0
+TWAV.US,D,20241021,000000,4.15,4.35,3.96,4.15,164159,0
+TWAV.US,D,20241022,000000,4.05,4.184,3.81,3.81,129238,0
+TWAV.US,D,20241023,000000,3.87,3.9999,3.45,3.68,71125,0
+TWAV.US,D,20241024,000000,3.82,3.84,3.59,3.75,31557,0
+TWAV.US,D,20241025,000000,3.78,3.8412,3.605,3.76,26633,0
+TWAV.US,D,20241028,000000,3.7,4.15,3.65,3.74,322119,0
+TWAV.US,D,20241029,000000,3.74,3.7904,3.4,3.43,52885,0
+TWAV.US,D,20241030,000000,3.54,3.57,3.4,3.52,23067,0
+TWAV.US,D,20241031,000000,3.5,3.62,3.45,3.55,20533,0
+TWAV.US,D,20241101,000000,3.56,3.79,3.469,3.71,23017,0
+TWAV.US,D,20241104,000000,3.69,3.82,3.44,3.67,26639,0
+TWAV.US,D,20241105,000000,3.85,3.8706,3.68,3.85,21017,0
+TWAV.US,D,20241106,000000,3.8,3.9,3.5431,3.72,28154,0
+TWAV.US,D,20241107,000000,3.7053,3.8635,3.7053,3.76,10691,0
+TWAV.US,D,20241108,000000,3.83,3.8899,3.7889,3.84,16926,0
+TWAV.US,D,20241111,000000,3.83,3.92,3.74,3.92,46777,0
+TWAV.US,D,20241112,000000,3.98,3.99,3.7,3.8,98991,0
+TWAV.US,D,20241113,000000,3.99,4.14,3.82,4.04,57751,0
+TWAV.US,D,20241114,000000,3.9,4.0748,3.8806,4.03,18389,0
+TWAV.US,D,20241115,000000,3.94,3.97,3.56,3.77,33842,0
+TWAV.US,D,20241118,000000,3.71,3.734,2.96,2.97,74998,0
+TWAV.US,D,20241119,000000,3.03,3.258,2.85,2.95,51048,0
+TWAV.US,D,20241120,000000,2.99,3.22,2.9177,3.22,58545,0
+TWAV.US,D,20241121,000000,3.22,3.4,3.173,3.29,63952,0
+TWAV.US,D,20241122,000000,3.2,3.45,3.13,3.39,22872,0
+TWAV.US,D,20241125,000000,3.45,3.59,3.4,3.48,8313,0
+TWAV.US,D,20241126,000000,3.43,3.56,3.36,3.53,17909,0
+TWAV.US,D,20241127,000000,3.45,3.63,3.42,3.51,33569,0
+TWAV.US,D,20241129,000000,3.4,3.56,3.3385,3.56,9612,0
+TWAV.US,D,20241202,000000,3.49,3.62,3.45,3.49,10200,0
+TWAV.US,D,20241203,000000,3.45,3.4905,3.4,3.4,5573,0
+TWAV.US,D,20241204,000000,3.4,3.6094,3.4,3.57,18168,0
+TWAV.US,D,20241205,000000,3.5,3.54,3.27,3.28,26915,0
+TWAV.US,D,20241206,000000,3.31,3.4999,3.2,3.2546,17855,0
+TWAV.US,D,20241209,000000,3.31,3.88,3.31,3.7715,42984,0
+TWAV.US,D,20241210,000000,3.85,3.85,3.6,3.77,19091,0
+TWAV.US,D,20241211,000000,3.6101,3.8795,3.6101,3.73,20992,0
+TWAV.US,D,20241212,000000,3.68,3.8645,3.67,3.7592,13070,0
+TWAV.US,D,20241213,000000,3.83,3.84,3.62,3.72,36916,0
+TWAV.US,D,20241216,000000,3.63,3.82,3.46,3.752,16590,0
+TWAV.US,D,20241217,000000,3.7,3.8584,3.53,3.8584,18078,0
+TWAV.US,D,20241218,000000,3.76,3.7905,3.52,3.61,9479,0
+TWAV.US,D,20241219,000000,3.87,3.87,3.25,3.68,22377,0
+TWAV.US,D,20241220,000000,3.52,3.79,3.5192,3.52,23571,0
+TWAV.US,D,20241223,000000,3.64,3.6799,3.5,3.53,10126,0
+TWAV.US,D,20241224,000000,3.62,3.65,3.595,3.6,3249,0
+TWAV.US,D,20241226,000000,3.67,3.939,3.62,3.939,19555,0
+TWAV.US,D,20241227,000000,3.96,4.0154,3.76,3.875,31258,0
+TWAV.US,D,20241230,000000,3.88,4.25,3.615,4.12,165360,0
+TWAV.US,D,20241231,000000,4.035,4.17,3.53,3.88,21904,0
+TWAV.US,D,20250102,000000,3.6802,3.89,3.62,3.68,55832,0
+TWAV.US,D,20250103,000000,3.79,3.84,3.52,3.63,33572,0
+TWAV.US,D,20250106,000000,3.63,4,3.63,3.93,115150,0
+TWAV.US,D,20250107,000000,3.93,4.04,3.82,3.99,25131,0
+TWAV.US,D,20250108,000000,3.7601,3.99,3.7601,3.87,9785,0
+TWAV.US,D,20250110,000000,3.76,3.82,3.53,3.56,42327,0
+TWAV.US,D,20250113,000000,3.535,3.66,3.4,3.55,25216,0
+TWAV.US,D,20250114,000000,3.55,3.62,3.35,3.48,22794,0
+TWAV.US,D,20250115,000000,3.48,3.5736,3.33,3.521,13963,0
+TWAV.US,D,20250116,000000,3.57,3.57,3.343,3.49,10217,0
+TWAV.US,D,20250117,000000,3.45,3.78,3.34,3.6,32222,0
+TWAV.US,D,20250121,000000,3.71,3.8732,3.38,3.4,45056,0
+TWAV.US,D,20250122,000000,3.52,3.57,3.47,3.51,6880,0
+TWAV.US,D,20250123,000000,3.479,4,3.479,3.884,101242,0
+TWAV.US,D,20250124,000000,4,4.2399,3.75,3.94,38144,0
+TWAV.US,D,20250127,000000,3.99,3.99,3.6509,3.845,13498,0
+TWAV.US,D,20250128,000000,3.7754,4.35,3.77,3.98,102309,0
+TWAV.US,D,20250129,000000,4,4,3.69,3.785,28811,0
+TWAV.US,D,20250130,000000,3.84,4.06,3.8015,3.86,34381,0
+TWAV.US,D,20250131,000000,3.85,4.42,3.85,4.22,76999,0
+TWAV.US,D,20250203,000000,4.11,4.5,3.9,4.19,41412,0
+TWAV.US,D,20250204,000000,4.2,4.46,4.085,4.17,63900,0
+TWAV.US,D,20250205,000000,4.2616,4.4,4.02,4.16,29896,0
+TWAV.US,D,20250206,000000,4.15,4.4,4.09,4.25,63050,0
+TWAV.US,D,20250207,000000,4.34,4.34,4.1,4.2499,14335,0
+TWAV.US,D,20250210,000000,4.19,4.25,4,4.035,54829,0
+TWAV.US,D,20250211,000000,4.04,4.25,4.0338,4.08,18292,0
+TWAV.US,D,20250212,000000,4.24,4.24,3.95,3.95,13252,0
+TWAV.US,D,20250213,000000,4.13,4.1554,3.8,3.9,54179,0
+TWAV.US,D,20250214,000000,3.87,3.99,3.7,3.82,26695,0
+TWAV.US,D,20250218,000000,3.72,3.82,3.42,3.48,61309,0
+TWAV.US,D,20250219,000000,3.555,3.565,3.43,3.45,20199,0
+TWAV.US,D,20250220,000000,3.482,3.67,3.3401,3.495,51673,0
+TWAV.US,D,20250221,000000,3.48,3.5098,3.405,3.4455,6137,0
+TWAV.US,D,20250224,000000,3.46,3.53,3.45,3.48,12616,0
+TWAV.US,D,20250225,000000,3.48,3.6273,3.24,3.5983,28836,0
+TWAV.US,D,20250226,000000,3.55,3.69,3.2632,3.57,32656,0
+TWAV.US,D,20250227,000000,3.545,3.69,3.42,3.43,3046,0
+TWAV.US,D,20250228,000000,3.41,3.64,3.2746,3.64,17738,0
+TWAV.US,D,20250303,000000,3.82,3.94,3.4,3.64,65055,0
+TWAV.US,D,20250304,000000,3.51,3.51,3.27,3.41,2311,0
+TWAV.US,D,20250305,000000,3.41,3.49,3.295,3.48,7368,0
+TWAV.US,D,20250306,000000,3.75,3.75,3.55,3.56,12655,0
+TWAV.US,D,20250307,000000,3.3269,3.65,3.3269,3.53,10375,0
+TWAV.US,D,20250310,000000,3.58,3.6,3.48,3.48,4155,0
+TWAV.US,D,20250311,000000,3.52,3.7573,3.36,3.5064,8784,0
+TWAV.US,D,20250312,000000,3.377,3.5675,3.35,3.402,12436,0
+TWAV.US,D,20250313,000000,3.485,3.5816,3.1121,3.25,11179,0
+TWAV.US,D,20250314,000000,3.3301,3.39,3.3167,3.35,4745,0
+TWAV.US,D,20250317,000000,3.4859,3.4859,3.32,3.32,1442,0
+TWAV.US,D,20250318,000000,3.545,3.5744,3.07,3.28,14122,0
+TWAV.US,D,20250319,000000,3.28,3.455,3.28,3.3911,2878,0
+TWAV.US,D,20250320,000000,3.341,3.58,3.3068,3.33,10760,0
+TWAV.US,D,20250321,000000,3.38,3.6257,3.35,3.6,9398,0
+TWAV.US,D,20250324,000000,3.43,3.58,3.41,3.44,5327,0
+TWAV.US,D,20250325,000000,3.45,3.5799,3.3864,3.3864,5828,0
+TWAV.US,D,20250326,000000,3.485,3.5326,3.38,3.4,4069,0
+TWAV.US,D,20250327,000000,3.36,3.5799,3.36,3.46,2876,0
+TWAV.US,D,20250328,000000,3.55,3.5599,3.3511,3.488,3055,0
+TWAV.US,D,20250331,000000,3.36,3.5,3.27,3.27,11337,0
+TWAV.US,D,20250401,000000,3.3384,3.35,3.18,3.3399,2191,0
+TWAV.US,D,20250402,000000,3.181,3.3103,3.181,3.2487,10379,0
+TWAV.US,D,20250403,000000,3.25,3.3338,3.1541,3.3338,5325,0
+TWAV.US,D,20250404,000000,3.28,3.28,3.035,3.06,11991,0
+TWAV.US,D,20250407,000000,3,3.068,2.7601,2.8237,19248,0
+TWAV.US,D,20250408,000000,2.84,2.8693,2.4228,2.43,37844,0
+TWAV.US,D,20250409,000000,2.46,2.89,2.1001,2.88,21738,0
+TWAV.US,D,20250410,000000,2.88,2.97,2.6337,2.64,5063,0
+TWAV.US,D,20250411,000000,2.75,2.75,2.29,2.4719,7994,0
+TWAV.US,D,20250414,000000,2.56,2.56,2.14,2.3286,12680,0
+TWAV.US,D,20250415,000000,2.34,2.4492,2.02,2.215,22954,0
+TWAV.US,D,20250416,000000,2.23,2.23,2.01,2.1898,6348,0
+TWAV.US,D,20250417,000000,2.14,2.153,1.9085,2.08,2146,0
+TWAV.US,D,20250421,000000,2.05,2.1899,2.04,2.14,29828,0
+TWAV.US,D,20250422,000000,3.96,4.4,2.4,3.54,21111063,0
+TWAV.US,D,20250423,000000,3.11,3.3,3,3.12,424559,0
+TWAV.US,D,20250424,000000,2.97,3.6,2.87,3.19,196300,0
+TWAV.US,D,20250425,000000,3.13,3.3947,2.78,2.88,128147,0
+TWAV.US,D,20250428,000000,2.92,2.95,2.7119,2.77,35100,0
+TWAV.US,D,20250429,000000,2.75,2.95,2.46,2.57,24144,0
+TWAV.US,D,20250430,000000,2.44,2.537,2.3,2.44,37912,0
+TWAV.US,D,20250501,000000,2.51,2.67,2.44,2.58,54196,0
+TWAV.US,D,20250502,000000,2.54,2.83,2.4806,2.6,52283,0
+TWAV.US,D,20250505,000000,2.64,2.79,2.6,2.73,13826,0
+TWAV.US,D,20250506,000000,2.8,2.8,2.6074,2.72,8556,0
+TWAV.US,D,20250507,000000,2.67,2.71,2.51,2.65,22008,0
+TWAV.US,D,20250508,000000,2.62,2.73,2.4401,2.62,34990,0
+TWAV.US,D,20250509,000000,2.57,2.8,2.5,2.79,626429,0
+TWAV.US,D,20250512,000000,3.18,3.52,2.88,3.21,234161,0
+TWAV.US,D,20250513,000000,3.15,3.48,2.81,3.09,130022,0
+TWAV.US,D,20250514,000000,2.9646,3.4,2.9501,3.25,117423,0
+TWAV.US,D,20250515,000000,3.17,3.88,3.165,3.59,101766,0
+TWAV.US,D,20250516,000000,3.5,3.95,3.4532,3.9393,105774,0
+TWAV.US,D,20250519,000000,3.93,3.95,3.41,3.65,39517,0
+TWAV.US,D,20250520,000000,3.5748,3.85,3.4226,3.6213,59956,0
+TWAV.US,D,20250521,000000,3.47,3.63,3.11,3.4,24357,0
+TWAV.US,D,20250522,000000,3.4901,3.77,3.3,3.45,15884,0
+TWAV.US,D,20250523,000000,3.2957,3.6,3.26,3.32,19444,0
+TWAV.US,D,20250527,000000,3.32,3.5478,3.32,3.47,12748,0
+TWAV.US,D,20250528,000000,3.4,3.5884,3.3,3.47,39847,0
+TWAV.US,D,20250529,000000,3.43,3.65,3.37,3.51,28529,0
+TWAV.US,D,20250530,000000,3.48,3.6,3.33,3.6,42922,0
+TWAV.US,D,20250602,000000,3.55,3.9605,3.48,3.68,67305,0
+TWAV.US,D,20250603,000000,3.62,3.84,3.5745,3.79,19991,0
+TWAV.US,D,20250604,000000,3.77,3.8899,3.639,3.82,13447,0
+TWAV.US,D,20250605,000000,3.76632,3.89,3.6501,3.765,38423,0
+TWAV.US,D,20250606,000000,3.9,3.9699,2.91,3.1,1806618,0
+TWAV.US,D,20250609,000000,3.5,4.5,3.3401,4.02,1177053,0
+TWAV.US,D,20250610,000000,3.87,4.34,3.83,4.25,229218,0
+TWAV.US,D,20250611,000000,4.28,4.3,4,4.04,113834,0
+TWAV.US,D,20250612,000000,4.04,4.2,3.9277,4.03,67591,0
+TWAV.US,D,20250613,000000,3.89,3.9,3.52,3.6,63545,0
+TWAV.US,D,20250616,000000,3.78,3.99,3.701,3.97,45024,0
+TWAV.US,D,20250617,000000,3.99,3.99,3.6,3.64,44545,0
+TWAV.US,D,20250618,000000,3.56,4.0588,3.56,3.99,39814,0
+TWAV.US,D,20250620,000000,4.09,4.09,3.8055,3.87,48503,0
+TWAV.US,D,20250623,000000,3.8,4.13,3.3,3.37,92559,0
+TWAV.US,D,20250624,000000,3.51,3.67,3.32,3.4699,52525,0
+TWAV.US,D,20250625,000000,3.46,3.5,3.14,3.2794,68702,0
+TWAV.US,D,20250626,000000,3.4274,3.4274,3.0601,3.1999,50002,0
+TWAV.US,D,20250627,000000,3.18,3.2288,3.0406,3.1,59938,0
+TWAV.US,D,20250630,000000,3.33,3.75,3.12,3.73,113966,0
+TWAV.US,D,20250701,000000,3.55,4.345,3.34,4.32,502115,0
+TWAV.US,D,20250702,000000,4.36,4.49,4.1101,4.36,132330,0
+TWAV.US,D,20250703,000000,4.4,4.99,4.33,4.64,170438,0
+TWAV.US,D,20250707,000000,4.7,5.09,4.5178,4.9,147612,0
+TWAV.US,D,20250708,000000,4.82,4.9388,4.401,4.55,112743,0
+TWAV.US,D,20250709,000000,4.5126,4.71,4.4248,4.71,55077,0
+TWAV.US,D,20250710,000000,4.71,4.97,4.54,4.62,152453,0
+TWAV.US,D,20250711,000000,4.54,4.9499,4.53,4.85,49709,0
+TWAV.US,D,20250714,000000,4.98,5.099,4.48,4.5,78284,0
+TWAV.US,D,20250715,000000,4.49,4.5391,3.8,4.39,212653,0
+TWAV.US,D,20250716,000000,4.67,5.09,4.02,4.98,168035,0
+TWAV.US,D,20250717,000000,5.09,5.4,4.74,5.09,146268,0
+TWAV.US,D,20250718,000000,5.11,5.4,5.05,5.32,228662,0
+TWAV.US,D,20250721,000000,5.48,5.5,4.86,4.98,139239,0
+TWAV.US,D,20250722,000000,4.97,5.3,4.57,5.225,143103,0
+TWAV.US,D,20250723,000000,5.15,5.175,4.59,4.71,78386,0
+TWAV.US,D,20250724,000000,4.83,4.98,4.322,4.49,51680,0
+TWAV.US,D,20250725,000000,4.46,4.65,4,4.16,57929,0
+TWAV.US,D,20250728,000000,4.15,4.3,3.65,4.04,70038,0
+TWAV.US,D,20250729,000000,4.04,4.04,3.69,3.74,54709,0
+TWAV.US,D,20250730,000000,3.77,3.9,3.77,3.89,17501,0
+TWAV.US,D,20250731,000000,4,4,3.71,3.73,30607,0
+TWAV.US,D,20250801,000000,3.72,3.72,3.35,3.465,76154,0
+TWAV.US,D,20250804,000000,3.47,3.58,3.32,3.44,101609,0
+TWAV.US,D,20250805,000000,3.36,3.66,3.36,3.53,80433,0
+TWAV.US,D,20250806,000000,3.51,3.7582,3.39,3.48,86710,0
+TWAV.US,D,20250807,000000,3.51,3.65,3.28,3.41,126936,0
+TWAV.US,D,20250808,000000,3.36,3.49,3.17,3.38,61276,0
+TWAV.US,D,20250811,000000,3.37,3.58,3.33,3.5,91705,0
+TWAV.US,D,20250812,000000,3.53,3.8,3.48,3.8,110416,0
+TWAV.US,D,20250813,000000,3.85,3.885,3.69,3.88,108055,0
+TWAV.US,D,20250814,000000,3.88,3.889,3.55,3.69,83786,0
+TWAV.US,D,20250815,000000,3.6,3.68,3.3001,3.39,81641,0
+TWAV.US,D,20250818,000000,3.43,3.5,3.2909,3.41,25749,0
+TWAV.US,D,20250819,000000,3.3601,3.42,2.922,3.06,115988,0
+TWAV.US,D,20250820,000000,3.13,3.13,2.44,2.93,258988,0
+TWAV.US,D,20250821,000000,2.85,3.0799,2.8,3.04,27537,0
+TWAV.US,D,20250822,000000,3.07,3.51,2.908,3.5,88973,0
+TWAV.US,D,20250825,000000,3.4,3.4,3.1501,3.33,47589,0
+TWAV.US,D,20250826,000000,3.25,3.3,3.15,3.204,46095,0
+TWAV.US,D,20250827,000000,3.2,3.2881,3.12,3.24,11204,0
+TWAV.US,D,20250828,000000,3.34,3.34,2.91,3.04,73639,0
+TWAV.US,D,20250829,000000,3.07,3.12,2.88,2.89,72852,0
+TWAV.US,D,20250902,000000,2.95,2.99,2.751,2.89,56290,0
+TWAV.US,D,20250903,000000,2.89,2.93,2.64,2.7,69618,0
+TWAV.US,D,20250904,000000,2.69,2.7997,2.43,2.67,117255,0
+TWAV.US,D,20250905,000000,2.58,2.8,2.51,2.61,93984,0
+TWAV.US,D,20250908,000000,2.61,2.74,2.58,2.72,63295,0
+TWAV.US,D,20250909,000000,2.66,2.88,2.64,2.815,98948,0
+TWAV.US,D,20250910,000000,2.86,2.99,2.81,2.965,82574,0
+TWAV.US,D,20250911,000000,2.85,2.9958,2.82,2.82,95726,0
+TWAV.US,D,20250912,000000,2.82,2.965,2.6764,2.76,84261,0
+TWAV.US,D,20250915,000000,2.77,2.9,2.7,2.75,48780,0
+TWAV.US,D,20250916,000000,2.69,2.76,2.05,2.39,283538,0
+TWAV.US,D,20250917,000000,2.44,2.78,2.44,2.69,131848,0
+TWAV.US,D,20250918,000000,2.77,3.14,2.6,3.03,313425,0
+TWAV.US,D,20250919,000000,2.97,3.13,2.93,3.07,110724,0
+TWAV.US,D,20250922,000000,3.03,3.05,2.83,2.94,52021,0
+TWAV.US,D,20250923,000000,2.95,3,2.855,2.9,65477,0
+TWAV.US,D,20250924,000000,2.91,3,2.82,2.92,63003,0
+TWAV.US,D,20250925,000000,2.89,2.97,2.66,2.73,57153,0
+TWAV.US,D,20250926,000000,2.9206,2.9206,2.46,2.66,62125,0
+TWAV.US,D,20250929,000000,2.68,2.77,2.485,2.5905,86764,0
+TWAV.US,D,20250930,000000,2.63,2.75,2.5001,2.58,40592,0
+TWAV.US,D,20251001,000000,2.6,2.7436,2.58,2.7,31756,0
+TWAV.US,D,20251002,000000,2.7,2.8239,2.6201,2.77,52945,0
+TWAV.US,D,20251003,000000,2.77,2.87,2.62,2.65,82512,0
+TWAV.US,D,20251006,000000,2.65,2.8,2.62,2.77,57243,0
+TWAV.US,D,20251007,000000,2.8,2.89,2.45,2.49,112494,0
+TWAV.US,D,20251008,000000,2.59,2.7018,2.55,2.61,35898,0
+TWAV.US,D,20251009,000000,2.62,2.75,2.54,2.62,105891,0
+TWAV.US,D,20251010,000000,2.79,2.79,2.4609,2.56,118951,0
+TWAV.US,D,20251013,000000,2.69,2.8,2.39,2.79,212660,0
+TWAV.US,D,20251014,000000,2.81,2.99,2.65,2.96,208670,0
+TWAV.US,D,20251015,000000,2.93,2.99,2.715,2.85,30669,0
+TWAV.US,D,20251016,000000,2.84,2.95,2.63,2.66,61260,0
+TWAV.US,D,20251017,000000,2.64,2.8593,2.56,2.83,105315,0
+TWAV.US,D,20251020,000000,2.88,3.15,2.85,3.05,157164,0
+TWAV.US,D,20251021,000000,2.99,3.05,2.8,2.97,64658,0
+TWAV.US,D,20251022,000000,2.925,3.08,2.72,2.78,56418,0
+TWAV.US,D,20251023,000000,2.76,3.08,2.71,2.93,80354,0
+TWAV.US,D,20251024,000000,2.95,3.03,2.871,2.96,62234,0
+TWAV.US,D,20251027,000000,3.03,3.07,2.78,2.87,56995,0
+TWAV.US,D,20251028,000000,2.91,3,2.87,2.97,47836,0
+TWAV.US,D,20251029,000000,3,3.015,2.77,2.82,30569,0
+TWAV.US,D,20251030,000000,2.79,2.91,2.79,2.82,17032,0
+TWAV.US,D,20251031,000000,2.82,3.21,2.75,3.05,69056,0
+TWAV.US,D,20251103,000000,3.15,3.16,2.84,2.9,33003,0
+TWAV.US,D,20251104,000000,2.86,2.89,2.57,2.58,86182,0
+TWAV.US,D,20251105,000000,2.69,2.78,2.63,2.73,26005,0
+TWAV.US,D,20251106,000000,2.655,2.655,2.51,2.57,56752,0
+TWAV.US,D,20251107,000000,2.4,2.72,2.21,2.57,129253,0
+TWAV.US,D,20251110,000000,2.57,2.618,2.51,2.57,9562,0
+TWAV.US,D,20251111,000000,2.6,2.655,2.5,2.5,14605,0
+TWAV.US,D,20251112,000000,2.51,2.63,2.47,2.62,17728,0
+TWAV.US,D,20251113,000000,2.47,2.5164,1.82,1.98,364869,0
+TWAV.US,D,20251114,000000,1.98,1.98,1.76,1.94,154700,0
+TWAV.US,D,20251117,000000,1.89,2.26,1.7687,1.86,136301,0
+TWAV.US,D,20251118,000000,1.86,2.197,1.76,1.96,129258,0
+TWAV.US,D,20251119,000000,2,2.04,1.77,1.85,166057,0
+TWAV.US,D,20251120,000000,1.94,1.94,1.74,1.74,47112,0
+TWAV.US,D,20251121,000000,1.69,1.83,1.69,1.79,29498,0
+TWAV.US,D,20251124,000000,1.88,1.9394,1.795,1.88,49253,0
+TWAV.US,D,20251125,000000,1.8,1.955,1.8,1.88,10086,0
+TWAV.US,D,20251126,000000,1.94,2.08,1.9108,1.9714,36730,0
+TWAV.US,D,20251128,000000,1.99,2.25,1.99,2.14,52505,0
+TWAV.US,D,20251201,000000,2.1,2.12,1.9869,2,45000,0
+TWAV.US,D,20251202,000000,2,2.23,1.975,2.21,29157,0
+TWAV.US,D,20251203,000000,2.21,2.27,2.11,2.27,35195,0
+TWAV.US,D,20251204,000000,2.195,2.4,2.14,2.14,64272,0
+TWAV.US,D,20251205,000000,2.165,2.2426,2.07,2.09,84796,0
+TWAV.US,D,20251208,000000,2.09,2.64,2.09,2.44,176888,0
+TWAV.US,D,20251209,000000,2.4,2.7,2.4,2.7,114144,0
+TWAV.US,D,20251210,000000,2.5,2.5044,2.1101,2.25,123700,0
+TWAV.US,D,20251211,000000,2.24,2.32,2.1801,2.21,16700,0
+TWAV.US,D,20251212,000000,2.24,2.26,2.1511,2.205,21600,0
+TWAV.US,D,20251215,000000,2.31,2.31,2.02,2.075,58000,0
+TWAV.US,D,20251216,000000,2.08,2.19,2,2.175,23000,0
+TWAV.US,D,20251217,000000,2.1185,2.13,1.8801,2.02,57500,0
+TWAV.US,D,20251218,000000,2.03,2.3699,1.93,2.195,63700,0
+TWAV.US,D,20251219,000000,2.205,2.28,2.201,2.26,24100,0
+TWAV.US,D,20251222,000000,2.06,2.41,2.06,2.25,20300,0
+TWAV.US,D,20251223,000000,2.29,2.3469,2.19,2.23,29600,0
+TWAV.US,D,20251224,000000,2.33,2.33,1.95,1.99,81543,0
+TWAV.US,D,20251226,000000,2.18,2.18,1.96,1.97,10262,0
+TWAV.US,D,20251229,000000,1.97,1.99,1.9,1.9,33506,0
+TWAV.US,D,20251230,000000,1.9,2.01,1.82,1.82,36994,0
+TWAV.US,D,20251231,000000,1.94,1.94,1.69,1.81,45166,0
+TWAV.US,D,20260102,000000,1.93,2.06,1.85,1.97,20936,0
+TWAV.US,D,20260105,000000,1.98,2.16,1.98,2.05,42230,0
+TWAV.US,D,20260106,000000,2.1674,2.2451,2.0601,2.15,29539,0
+TWAV.US,D,20260107,000000,2.125,2.245,2.075,2.18,20910,0
+TWAV.US,D,20260108,000000,2.22,2.3019,2.13,2.24,39641,0
+TWAV.US,D,20260109,000000,2.26,2.28,2.16,2.16,16414,0
+TWAV.US,D,20260112,000000,2.1,2.27,2.1,2.25,28793,0
+TWAV.US,D,20260113,000000,2.19,2.25,2.11,2.16,14603,0
+TWAV.US,D,20260114,000000,2.12,2.27,2.01,2.21,15730,0
+TWAV.US,D,20260115,000000,2.257,2.257,2.12,2.14,4031,0
+TWAV.US,D,20260116,000000,2.12,2.205,2.1016,2.11,11942,0
+TWAV.US,D,20260120,000000,2.14,2.2379,2.01,2.01,38636,0
+TWAV.US,D,20260121,000000,2.17,2.19,1.93,1.95,33146,0
+TWAV.US,D,20260122,000000,1.93,2.0852,1.89,1.98,22020,0
+TWAV.US,D,20260123,000000,2.03,2.08,1.9117,1.93,16871,0
+TWAV.US,D,20260126,000000,1.9,1.99,1.83,1.86,34293,0
+TWAV.US,D,20260127,000000,1.78,2.04,1.77,1.86,10627,0
+TWAV.US,D,20260128,000000,1.8855,1.935,1.71,1.71,34738,0
+TWAV.US,D,20260129,000000,1.6991,1.775,1.54,1.63,65601,0
+TWAV.US,D,20260130,000000,1.59,1.804,1.45,1.56,51090,0
+TWAV.US,D,20260202,000000,1.48,1.6584,1.48,1.51,22873,0
+TWAV.US,D,20260203,000000,1.55,1.581,1.415,1.44,17420,0
+TWAV.US,D,20260204,000000,1.4226,1.5,1.3,1.34,41271,0
+TWAV.US,D,20260205,000000,1.312,1.44,0.9577,0.9577,108195,0
+TWAV.US,D,20260206,000000,1,1.28,1,1.05,137253,0
+TWAV.US,D,20260209,000000,1.07,1.19,1.07,1.1,28102,0
+TWAV.US,D,20260210,000000,1.15,1.17,1.06,1.09,94674,0
+TWAV.US,D,20260211,000000,1.1,1.245,1.03,1.1,128130,0
+TWAV.US,D,20260212,000000,1.0315,1.0899,0.9,0.9054,65416,0
+TWAV.US,D,20260213,000000,0.9001,0.9625,0.6147,0.708,358534,0
+TWAV.US,D,20260217,000000,0.71,0.8,0.6023,0.77,320307,0
+TWAV.US,D,20260218,000000,0.71,0.797,0.6546,0.69,129059,0
diff --git a/daily/us/nasdaq stocks/3/twnpq.us.txt b/daily/us/nasdaq stocks/3/twnpq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83603ed477a6a87e89f6b00e110da1880eb9b5ec
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/twnpq.us.txt	
@@ -0,0 +1,256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWNPQ.US,D,20250129,000000,18,20.35,14.25,17.1,19406,0
+TWNPQ.US,D,20250130,000000,17.45,19.04,16,17.1,132595,0
+TWNPQ.US,D,20250131,000000,18.19,18.19,14.8,14.95,146630,0
+TWNPQ.US,D,20250203,000000,15.34,15.4,14.01,14.01,124803,0
+TWNPQ.US,D,20250204,000000,14,14.1,10.41,11.37,269665,0
+TWNPQ.US,D,20250205,000000,11.51,11.51,10.825,10.95,65307,0
+TWNPQ.US,D,20250206,000000,11,11,9.12,9.48,156600,0
+TWNPQ.US,D,20250207,000000,9.65,10,9.16,9.5,71099,0
+TWNPQ.US,D,20250210,000000,9.64,9.9115,9,9.58,47439,0
+TWNPQ.US,D,20250211,000000,9.5,10.5399,9.31,9.92,57628,0
+TWNPQ.US,D,20250212,000000,9.9,10.7399,9.58,10.36,34918,0
+TWNPQ.US,D,20250213,000000,10.4,10.64,10.281,10.36,22804,0
+TWNPQ.US,D,20250214,000000,10.75,10.75,9.59,9.95,25157,0
+TWNPQ.US,D,20250218,000000,9.96,10.07,9.53,9.75,21089,0
+TWNPQ.US,D,20250219,000000,9.74,9.82,9.29,9.3,22024,0
+TWNPQ.US,D,20250220,000000,9.26,9.27,8.05,8.12,62131,0
+TWNPQ.US,D,20250221,000000,8.2,8.68,7.9,8.4,52006,0
+TWNPQ.US,D,20250224,000000,8.51,8.9423,8.25,8.4,21673,0
+TWNPQ.US,D,20250225,000000,8.37,8.5,8.0432,8.21,25120,0
+TWNPQ.US,D,20250226,000000,8.4,8.7199,8.1,8.1,27061,0
+TWNPQ.US,D,20250227,000000,8.75,8.75,8.2701,8.37,27865,0
+TWNPQ.US,D,20250228,000000,8.4,8.4,7.6,8.24,41795,0
+TWNPQ.US,D,20250303,000000,8.12,8.5149,7.51,7.69,37861,0
+TWNPQ.US,D,20250304,000000,7.69,8.03,7.5428,7.69,50634,0
+TWNPQ.US,D,20250305,000000,7.9408,7.9408,7.65,7.75,8095,0
+TWNPQ.US,D,20250306,000000,7.75,8.1091,7.26,7.27,14159,0
+TWNPQ.US,D,20250307,000000,7.38,7.73,7.3,7.72,13535,0
+TWNPQ.US,D,20250310,000000,7.77,7.95,7.03,7.15,32364,0
+TWNPQ.US,D,20250311,000000,7.22,7.7499,7,7.09,29969,0
+TWNPQ.US,D,20250312,000000,7.38,7.4143,7.05,7.095,29662,0
+TWNPQ.US,D,20250313,000000,7.15,7.45,7.01,7.22,33432,0
+TWNPQ.US,D,20250314,000000,7.17,7.4358,7.05,7.15,17262,0
+TWNPQ.US,D,20250317,000000,7.27,7.2899,7.01,7.18,26051,0
+TWNPQ.US,D,20250318,000000,7.4,7.51,7.2516,7.34,8466,0
+TWNPQ.US,D,20250319,000000,7.49,7.49,6.7,7,37443,0
+TWNPQ.US,D,20250320,000000,7.34,7.34,6.67,6.94,16203,0
+TWNPQ.US,D,20250321,000000,7.02,7.11,6.75,7.02,55807,0
+TWNPQ.US,D,20250324,000000,7.1,7.1,6.91,7.1,16644,0
+TWNPQ.US,D,20250325,000000,7.1,7.1,6.9,7.03,13692,0
+TWNPQ.US,D,20250326,000000,7.1,7.205,6.8305,7.06,28760,0
+TWNPQ.US,D,20250327,000000,7,7.1251,6.885,7.03,16712,0
+TWNPQ.US,D,20250328,000000,7.02,7.1498,6.75,6.81,24769,0
+TWNPQ.US,D,20250331,000000,6.72,7.1375,6.55,6.82,10729,0
+TWNPQ.US,D,20250401,000000,6.92,7.13,6.762,6.94,5383,0
+TWNPQ.US,D,20250402,000000,7.08,7.08,6.82,7.01,10595,0
+TWNPQ.US,D,20250403,000000,6.76,7.05,6.26,6.45,30597,0
+TWNPQ.US,D,20250404,000000,6.43,6.82,5.95,6.05,33857,0
+TWNPQ.US,D,20250407,000000,6.01,6.1074,5.1,5.24,50761,0
+TWNPQ.US,D,20250408,000000,5.25,5.99,5.14,5.28,11610,0
+TWNPQ.US,D,20250409,000000,5.2,5.3899,5.1222,5.33,19796,0
+TWNPQ.US,D,20250410,000000,5.47,5.5353,5.33,5.47,9603,0
+TWNPQ.US,D,20250411,000000,5.56,5.9174,5.49,5.76,14109,0
+TWNPQ.US,D,20250414,000000,5.77,6.34,5.77,6.34,13140,0
+TWNPQ.US,D,20250415,000000,6.44,6.44,6.08,6.21,7859,0
+TWNPQ.US,D,20250416,000000,6.45,6.45,5.8901,6.45,51719,0
+TWNPQ.US,D,20250417,000000,6.75,6.75,6.14,6.45,26060,0
+TWNPQ.US,D,20250421,000000,6.26,6.7197,6.26,6.43,4100,0
+TWNPQ.US,D,20250422,000000,6.45,6.525,6.39,6.45,46564,0
+TWNPQ.US,D,20250423,000000,6.75,6.75,6.35,6.51,20380,0
+TWNPQ.US,D,20250424,000000,6.58,6.61,6.3605,6.61,10089,0
+TWNPQ.US,D,20250425,000000,6.45,6.46,6.3376,6.44,14989,0
+TWNPQ.US,D,20250428,000000,6.59,6.59,6.4,6.57,7176,0
+TWNPQ.US,D,20250429,000000,6.5,6.56,6.445,6.53,3677,0
+TWNPQ.US,D,20250430,000000,6.68,6.68,6.34,6.45,11250,0
+TWNPQ.US,D,20250501,000000,6.75,6.75,6.2,6.5,22653,0
+TWNPQ.US,D,20250502,000000,6.64,6.8,6.2335,6.8,14152,0
+TWNPQ.US,D,20250505,000000,6.82,6.82,6.24,6.45,22498,0
+TWNPQ.US,D,20250506,000000,6.46,6.5985,6.19,6.38,11511,0
+TWNPQ.US,D,20250507,000000,6.45,6.5,6.1,6.31,19544,0
+TWNPQ.US,D,20250508,000000,6.21,6.75,6.0315,6.19,60590,0
+TWNPQ.US,D,20250509,000000,6.2,6.6272,6.0101,6.45,4475,0
+TWNPQ.US,D,20250512,000000,6.6,6.89,6.29,6.89,12256,0
+TWNPQ.US,D,20250513,000000,6.9,7.05,6.56,7.05,8568,0
+TWNPQ.US,D,20250514,000000,6.92,7.18,6.67,6.67,11144,0
+TWNPQ.US,D,20250515,000000,6.62,6.8,6.01,6.03,11768,0
+TWNPQ.US,D,20250516,000000,5.99,6.6,5.53,5.53,22101,0
+TWNPQ.US,D,20250519,000000,5.5,5.9625,5.32,5.43,24255,0
+TWNPQ.US,D,20250520,000000,5.25,5.6513,4.63,4.67,21781,0
+TWNPQ.US,D,20250521,000000,4.71,5.16,4.7081,4.75,6416,0
+TWNPQ.US,D,20250522,000000,4.64,4.99,4.345,4.81,35007,0
+TWNPQ.US,D,20250523,000000,4.67,4.96,4.67,4.83,8397,0
+TWNPQ.US,D,20250527,000000,4.84,4.95,4.5,4.5,18063,0
+TWNPQ.US,D,20250528,000000,4.42,4.6681,4.42,4.45,7798,0
+TWNPQ.US,D,20250529,000000,4.42,4.91,4.36,4.36,8563,0
+TWNPQ.US,D,20250530,000000,4.31,4.74,4.28,4.39,8984,0
+TWNPQ.US,D,20250602,000000,4.41,4.6099,4.34,4.39,6248,0
+TWNPQ.US,D,20250603,000000,4.34,4.6274,4.2,4.26,10654,0
+TWNPQ.US,D,20250604,000000,4.26,4.4999,4.2323,4.24,8340,0
+TWNPQ.US,D,20250605,000000,4.02,4.65,4.02,4.02,27302,0
+TWNPQ.US,D,20250606,000000,4.05,4.33,4.0374,4.23,15362,0
+TWNPQ.US,D,20250609,000000,4.44,8.67,4.44,6.34,3547641,0
+TWNPQ.US,D,20250610,000000,6.45,6.74,5.8901,6.43,272610,0
+TWNPQ.US,D,20250611,000000,6.21,7.43,6.05,6.16,155141,0
+TWNPQ.US,D,20250612,000000,6.17,6.49,5.58,5.9,56116,0
+TWNPQ.US,D,20250613,000000,5.73,5.9087,4.8118,5.03,56784,0
+TWNPQ.US,D,20250616,000000,5.13,5.41,4.99,5,18840,0
+TWNPQ.US,D,20250617,000000,4.88,5.24,4.76,4.89,24968,0
+TWNPQ.US,D,20250618,000000,4.89,5.1572,4.76,4.8,80691,0
+TWNPQ.US,D,20250620,000000,4.76,5.24,4.25,5.24,159617,0
+TWNPQ.US,D,20250623,000000,4.8,4.87,4.56,4.715,22748,0
+TWNPQ.US,D,20250624,000000,4.57,4.87,4.57,4.78,5717,0
+TWNPQ.US,D,20250625,000000,4.77,4.96,4.49,4.59,10900,0
+TWNPQ.US,D,20250626,000000,4.56,4.9,4.5,4.55,20747,0
+TWNPQ.US,D,20250627,000000,4.5,4.67,4.45,4.5,10157,0
+TWNPQ.US,D,20250630,000000,4.71,4.7964,4.4,4.52,10641,0
+TWNPQ.US,D,20250701,000000,4.43,4.73,4.41,4.59,10130,0
+TWNPQ.US,D,20250702,000000,4.5,4.9517,4.5,4.62,20324,0
+TWNPQ.US,D,20250703,000000,4.55,5,4.5,4.61,9884,0
+TWNPQ.US,D,20250707,000000,4.65,4.85,4.6,4.61,9036,0
+TWNPQ.US,D,20250708,000000,4.59,4.93,4.44,4.44,22091,0
+TWNPQ.US,D,20250709,000000,4.4,4.55,4.3,4.31,15540,0
+TWNPQ.US,D,20250710,000000,4.32,4.5,4.3,4.42,6600,0
+TWNPQ.US,D,20250711,000000,4.4,4.74,4.25,4.4,11536,0
+TWNPQ.US,D,20250714,000000,4.475,4.7,4.29,4.35,9937,0
+TWNPQ.US,D,20250715,000000,4.33,4.45,4.21,4.21,8793,0
+TWNPQ.US,D,20250716,000000,4.19,4.48,4.13,4.18,17764,0
+TWNPQ.US,D,20250717,000000,4.11,4.45,4.11,4.3,7019,0
+TWNPQ.US,D,20250718,000000,4.26,4.49,4.1535,4.47,6706,0
+TWNPQ.US,D,20250721,000000,4.46,4.46,4.22,4.22,4376,0
+TWNPQ.US,D,20250722,000000,4.19,5.4458,4.19,5.04,45382,0
+TWNPQ.US,D,20250723,000000,4.91,5.1,4.6,4.63,12207,0
+TWNPQ.US,D,20250724,000000,4.5,4.85,4.44,4.61,17683,0
+TWNPQ.US,D,20250725,000000,4.5,4.8569,4.5,4.57,8103,0
+TWNPQ.US,D,20250728,000000,4.56,4.6235,4.4,4.4,14294,0
+TWNPQ.US,D,20250729,000000,4.38,4.55,4.3,4.47,12771,0
+TWNPQ.US,D,20250730,000000,4.5,5,4.5,4.76,18274,0
+TWNPQ.US,D,20250731,000000,4.51,4.61,3.31,3.75,108480,0
+TWNPQ.US,D,20250801,000000,3.56,3.94,3.0218,3.64,45562,0
+TWNPQ.US,D,20250804,000000,3.69,3.9812,3.627,3.66,12174,0
+TWNPQ.US,D,20250805,000000,3.62,3.85,3.36,3.62,41516,0
+TWNPQ.US,D,20250806,000000,3.61,3.9288,3.61,3.74,5255,0
+TWNPQ.US,D,20250807,000000,3.78,3.89,3.5399,3.64,7223,0
+TWNPQ.US,D,20250808,000000,3.61,3.7173,3.54,3.54,4977,0
+TWNPQ.US,D,20250811,000000,3.55,3.68,3.43,3.43,8837,0
+TWNPQ.US,D,20250812,000000,3.45,3.6,3.395,3.4,7571,0
+TWNPQ.US,D,20250813,000000,3.3501,3.4998,3.302,3.3592,8932,0
+TWNPQ.US,D,20250814,000000,3.4,3.7,3.25,3.46,48111,0
+TWNPQ.US,D,20250815,000000,3.36,3.46,3.26,3.38,12105,0
+TWNPQ.US,D,20250818,000000,3.35,3.89,3.35,3.66,21058,0
+TWNPQ.US,D,20250819,000000,3.65,3.72,3.3921,3.6518,16582,0
+TWNPQ.US,D,20250820,000000,3.65,3.7054,3.48,3.535,5107,0
+TWNPQ.US,D,20250821,000000,3.55,3.6882,3.4599,3.6,4687,0
+TWNPQ.US,D,20250822,000000,3.7,3.7,3.5,3.61,20893,0
+TWNPQ.US,D,20250825,000000,3.51,3.6681,3.45,3.58,17135,0
+TWNPQ.US,D,20250826,000000,3.47,3.56,3.32,3.44,16942,0
+TWNPQ.US,D,20250827,000000,3.38,3.495,3.36,3.37,11324,0
+TWNPQ.US,D,20250828,000000,3.35,3.47,3.35,3.36,4236,0
+TWNPQ.US,D,20250829,000000,3.4998,3.5794,3.3818,3.5794,15133,0
+TWNPQ.US,D,20250902,000000,3.5625,3.88,3.5205,3.7812,26199,0
+TWNPQ.US,D,20250903,000000,3.87,4.19,3.8003,4.1883,21716,0
+TWNPQ.US,D,20250904,000000,3.88,4.1799,3.88,4.02,19829,0
+TWNPQ.US,D,20250905,000000,4.13,4.13,3.91,4.01,3870,0
+TWNPQ.US,D,20250908,000000,4.05,4.1996,4.0036,4.19,7504,0
+TWNPQ.US,D,20250909,000000,4.01,4.29,4.01,4.17,8905,0
+TWNPQ.US,D,20250910,000000,4.19,4.33,4.105,4.33,9548,0
+TWNPQ.US,D,20250911,000000,4.3107,4.3107,4.12,4.24,2975,0
+TWNPQ.US,D,20250912,000000,4.225,4.26,4.0814,4.0814,3649,0
+TWNPQ.US,D,20250915,000000,4.04,4.17,4.0136,4.09,3678,0
+TWNPQ.US,D,20250916,000000,4.14,4.22,4.105,4.1526,2383,0
+TWNPQ.US,D,20250917,000000,4.1445,4.1445,4,4,30463,0
+TWNPQ.US,D,20250918,000000,4.01,4.2958,4.01,4.23,6524,0
+TWNPQ.US,D,20250919,000000,4.16,4.2,4.02,4.15,10935,0
+TWNPQ.US,D,20250922,000000,4.05,4.14,4.05,4.1024,1984,0
+TWNPQ.US,D,20250923,000000,4.16,4.1999,4.02,4.15,7658,0
+TWNPQ.US,D,20250924,000000,4.1721,4.1721,4.01,4.03,3541,0
+TWNPQ.US,D,20250925,000000,4.15,4.15,4,4.0243,1651,0
+TWNPQ.US,D,20250926,000000,4,4.2,4,4.07,12928,0
+TWNPQ.US,D,20250929,000000,4.0218,4.2,4.0218,4.13,3981,0
+TWNPQ.US,D,20250930,000000,4.13,4.137,4.02,4.1062,15827,0
+TWNPQ.US,D,20251001,000000,4.1574,4.1574,4.1574,4.1574,2878,0
+TWNPQ.US,D,20251002,000000,4.1507,4.1507,4.1,4.1178,2131,0
+TWNPQ.US,D,20251003,000000,4,4.11,4,4.075,15189,0
+TWNPQ.US,D,20251006,000000,4.2,4.3,4.1,4.1094,16314,0
+TWNPQ.US,D,20251007,000000,4.215,4.215,4.09,4.19,10693,0
+TWNPQ.US,D,20251008,000000,4.09,4.25,4.09,4.25,4027,0
+TWNPQ.US,D,20251009,000000,4.31,4.31,3.75,3.79,34818,0
+TWNPQ.US,D,20251010,000000,3.87,3.9,3.58,3.6402,12534,0
+TWNPQ.US,D,20251013,000000,3.63,3.83,3.3753,3.38,13836,0
+TWNPQ.US,D,20251014,000000,3.39,3.73,3.39,3.67,10316,0
+TWNPQ.US,D,20251015,000000,3.62,3.85,3.62,3.75,6837,0
+TWNPQ.US,D,20251016,000000,3.5,3.94,3.5,3.7,8957,0
+TWNPQ.US,D,20251017,000000,3.52,3.66,3.5118,3.565,5638,0
+TWNPQ.US,D,20251020,000000,3.6,3.9,3.54,3.888,11273,0
+TWNPQ.US,D,20251021,000000,3.9,4.21,3.6,4.18,10913,0
+TWNPQ.US,D,20251022,000000,4.17,4.245,3.9397,4.07,7549,0
+TWNPQ.US,D,20251023,000000,3.9863,4.07,3.87,4.07,3526,0
+TWNPQ.US,D,20251024,000000,4.14,4.14,3.9404,3.9404,2006,0
+TWNPQ.US,D,20251027,000000,4.17,4.17,4,4.045,4148,0
+TWNPQ.US,D,20251028,000000,4.11,4.2,4,4.06,8494,0
+TWNPQ.US,D,20251029,000000,3.93,4.32,3.7101,3.93,8494,0
+TWNPQ.US,D,20251030,000000,3.8188,3.82,3.708,3.82,6642,0
+TWNPQ.US,D,20251031,000000,4.22,4.22,3.73,3.7301,5261,0
+TWNPQ.US,D,20251103,000000,3.69,3.9,3.6,3.78,8952,0
+TWNPQ.US,D,20251104,000000,3.69,3.76,3.54,3.76,6911,0
+TWNPQ.US,D,20251105,000000,3.69,3.89,3.69,3.89,2781,0
+TWNPQ.US,D,20251106,000000,3.94,3.94,3.695,3.74,20543,0
+TWNPQ.US,D,20251107,000000,3.51,3.5951,3.43,3.47,5013,0
+TWNPQ.US,D,20251110,000000,3.54,3.6,3.379,3.5169,4651,0
+TWNPQ.US,D,20251111,000000,3.6,3.6,3.3,3.35,4896,0
+TWNPQ.US,D,20251112,000000,3.37,3.525,3.35,3.35,1889,0
+TWNPQ.US,D,20251113,000000,3.36,3.41,3.35,3.35,2647,0
+TWNPQ.US,D,20251114,000000,3.36,3.79,3.35,3.55,12906,0
+TWNPQ.US,D,20251117,000000,3.46,3.9,3.46,3.59,8826,0
+TWNPQ.US,D,20251118,000000,3.35,3.72,3.35,3.7,6577,0
+TWNPQ.US,D,20251119,000000,3.55,3.65,3.55,3.57,3201,0
+TWNPQ.US,D,20251120,000000,3.51,3.91,3.51,3.68,9213,0
+TWNPQ.US,D,20251121,000000,3.53,3.55,3.3731,3.55,8313,0
+TWNPQ.US,D,20251124,000000,2.42,2.6,2,2.15,632141,0
+TWNPQ.US,D,20251125,000000,2.21,2.22,1.86,2,272129,0
+TWNPQ.US,D,20251126,000000,2,2,1.66,1.8,268828,0
+TWNPQ.US,D,20251128,000000,1.82,1.8376,1.6,1.68,68282,0
+TWNPQ.US,D,20251201,000000,1.66,1.81,1.3483,1.45,199657,0
+TWNPQ.US,D,20251202,000000,1.45,1.4699,1.2605,1.34,149099,0
+TWNPQ.US,D,20251203,000000,1.39,1.4,1.232,1.27,216966,0
+TWNPQ.US,D,20251204,000000,1.28,1.2996,1.09,1.14,347635,0
+TWNPQ.US,D,20251205,000000,1.12,2.205,0.93,0.9844,21475663,0
+TWNPQ.US,D,20251208,000000,1.02,1.3,0.98,1.11,3026188,0
+TWNPQ.US,D,20251209,000000,1.09,1.11,0.98,1.04,1065857,0
+TWNPQ.US,D,20251210,000000,1.06,1.22,1.01,1.05,1390629,0
+TWNPQ.US,D,20251211,000000,1.08,1.0996,1,1.04,608636,0
+TWNPQ.US,D,20251212,000000,1.08,1.08,0.9688,1,477268,0
+TWNPQ.US,D,20251215,000000,0.9902,1.0082,0.83,0.8861,536208,0
+TWNPQ.US,D,20251216,000000,0.899,0.9897,0.8727,0.9533,420933,0
+TWNPQ.US,D,20251217,000000,0.92,0.953299,0.85051,0.8973,281595,0
+TWNPQ.US,D,20251218,000000,0.9045,0.97989,0.8801,0.9119,209184,0
+TWNPQ.US,D,20251219,000000,0.8854,0.9222,0.8013,0.8092,409878,0
+TWNPQ.US,D,20251222,000000,0.82,0.87,0.80301,0.8493,328049,0
+TWNPQ.US,D,20251223,000000,0.8662,0.87,0.76,0.761,189816,0
+TWNPQ.US,D,20251224,000000,0.7575,0.8199,0.7517,0.8001,129285,0
+TWNPQ.US,D,20251226,000000,0.8,0.8268,0.7707,0.7707,118772,0
+TWNPQ.US,D,20251229,000000,0.804,0.804,0.69,0.7102,298939,0
+TWNPQ.US,D,20251230,000000,0.75,0.76,0.7101,0.7193,117627,0
+TWNPQ.US,D,20251231,000000,0.73,0.73,0.65,0.6676,229763,0
+TWNPQ.US,D,20260102,000000,0.666,0.755,0.63001,0.7381,139289,0
+TWNPQ.US,D,20260105,000000,0.779,0.79999,0.7023,0.7122,70736,0
+TWNPQ.US,D,20260106,000000,0.7228,0.81,0.7228,0.7752,200586,0
+TWNPQ.US,D,20260107,000000,0.7907,0.84999,0.7462,0.8335,107178,0
+TWNPQ.US,D,20260108,000000,0.879,0.88,0.8101,0.83,83387,0
+TWNPQ.US,D,20260109,000000,0.8485,0.8485,0.73,0.7625,94545,0
+TWNPQ.US,D,20260112,000000,0.75,0.781999,0.5602,0.643,514815,0
+TWNPQ.US,D,20260113,000000,0.6288,0.66,0.606501,0.6301,95410,0
+TWNPQ.US,D,20260114,000000,0.62,0.66,0.60001,0.605,62623,0
+TWNPQ.US,D,20260115,000000,0.62,0.6585,0.5955,0.603,65556,0
+TWNPQ.US,D,20260116,000000,0.62,0.62,0.555001,0.5604,163932,0
+TWNPQ.US,D,20260120,000000,0.5558,0.5915,0.52,0.5314,78222,0
+TWNPQ.US,D,20260121,000000,0.52,0.5699,0.5121,0.53,65253,0
+TWNPQ.US,D,20260122,000000,0.5253,0.5772,0.52,0.5516,28938,0
+TWNPQ.US,D,20260123,000000,0.56,0.59,0.49,0.501,128714,0
+TWNPQ.US,D,20260126,000000,0.53175,0.5595,0.5,0.5308,61565,0
+TWNPQ.US,D,20260127,000000,0.3125,0.38,0.2521,0.35,1584753,0
+TWNPQ.US,D,20260128,000000,0.371,0.53,0.35,0.3701,2847705,0
+TWNPQ.US,D,20260129,000000,0.38,0.4,0.26,0.2718,2902420,0
+TWNPQ.US,D,20260130,000000,0.64795,0.87,0.14,0.159,250322392,0
+TWNPQ.US,D,20260202,000000,0.1163,0.1442,0.11,0.1201,10269949,0
+TWNPQ.US,D,20260203,000000,0.095,0.099,0.0706,0.0711,11003939,0
diff --git a/daily/us/nasdaq stocks/3/twst.us.txt b/daily/us/nasdaq stocks/3/twst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8bc3411f4e43c904c2c48af881b1e4864f3cb261
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/twst.us.txt	
@@ -0,0 +1,1834 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWST.US,D,20181031,000000,13,14.25,12.38,14,1351877,0
+TWST.US,D,20181101,000000,14.9,14.9,13.52,14.1,107650,0
+TWST.US,D,20181102,000000,14,14.14,13.76,14,432098,0
+TWST.US,D,20181105,000000,14,14.99,13.9001,14.3,130341,0
+TWST.US,D,20181106,000000,14.16,16.1099,14.16,15.83,146539,0
+TWST.US,D,20181107,000000,16.17,16.58,15.2501,16.03,194620,0
+TWST.US,D,20181108,000000,16.46,19.59,16.15,19,198115,0
+TWST.US,D,20181109,000000,19.55,25.8999,19.2001,25,376368,0
+TWST.US,D,20181112,000000,26,26.05,19.4119,22.52,315423,0
+TWST.US,D,20181113,000000,22.48,24.775,21.13,24.38,149143,0
+TWST.US,D,20181114,000000,24.68,25.8,23.83,24.59,130382,0
+TWST.US,D,20181115,000000,24.57,25.9,22.76,25.71,163875,0
+TWST.US,D,20181116,000000,25.54,29.2088,24.6422,28.1,204446,0
+TWST.US,D,20181119,000000,28,28,23.65,26.66,314264,0
+TWST.US,D,20181120,000000,26.62,26.88,22.28,24.05,235599,0
+TWST.US,D,20181121,000000,24.31,26.5,23.4301,25.45,100444,0
+TWST.US,D,20181123,000000,25.33,26.47,25.0164,25.99,62957,0
+TWST.US,D,20181126,000000,26,28.6045,25.21,25.52,166447,0
+TWST.US,D,20181127,000000,25.32,26.2,22.9125,23.15,115440,0
+TWST.US,D,20181128,000000,23.15,25.8386,21.8473,23.38,126533,0
+TWST.US,D,20181129,000000,23.2,25.77,22.2,25.5,78797,0
+TWST.US,D,20181130,000000,25.29,27.17,24.3011,26.46,150130,0
+TWST.US,D,20181203,000000,27.11,32.16,26.5,27.53,360244,0
+TWST.US,D,20181204,000000,27.85,33.7217,27.2301,29.85,433918,0
+TWST.US,D,20181206,000000,29.76,34.4602,28.83,31.08,354627,0
+TWST.US,D,20181207,000000,31.1,33.41,27.0201,28.55,213879,0
+TWST.US,D,20181210,000000,28.6,30.1136,22.99,24,386189,0
+TWST.US,D,20181211,000000,24.49,25.4794,22.4001,23,224949,0
+TWST.US,D,20181212,000000,23.18,23.9,21.42,21.95,269439,0
+TWST.US,D,20181213,000000,22.06,23.26,20.78,22.04,202293,0
+TWST.US,D,20181214,000000,21.93,21.93,20.4859,20.64,79407,0
+TWST.US,D,20181217,000000,20.63,20.63,18.02,20.13,220044,0
+TWST.US,D,20181218,000000,20.22,21.837,18.77,19.11,132578,0
+TWST.US,D,20181219,000000,19.3,20.26,18.15,19.54,214440,0
+TWST.US,D,20181220,000000,18.67,19.4493,15.5,17.35,331857,0
+TWST.US,D,20181221,000000,17.88,18,13.99,16.3,815890,0
+TWST.US,D,20181224,000000,16.25,17.33,14.5576,17.32,66531,0
+TWST.US,D,20181226,000000,17.44,20.56,17.11,20.44,111744,0
+TWST.US,D,20181227,000000,20.24,21.05,19.01,20.96,91402,0
+TWST.US,D,20181228,000000,20.86,22.6613,20.85,22.03,88722,0
+TWST.US,D,20181231,000000,22.24,23.24,21.61,23.09,98081,0
+TWST.US,D,20190102,000000,22.73,24.53,21.5,24.46,135549,0
+TWST.US,D,20190103,000000,24.25,24.38,22.2816,22.91,139388,0
+TWST.US,D,20190104,000000,23.06,25.95,22.06,25.86,151105,0
+TWST.US,D,20190107,000000,25.96,28.85,25.44,27.1,219565,0
+TWST.US,D,20190108,000000,27.26,27.99,26.5835,27.09,120118,0
+TWST.US,D,20190109,000000,27.13,27.49,25.3509,27.21,57811,0
+TWST.US,D,20190110,000000,27.05,27.05,25,25.39,110353,0
+TWST.US,D,20190111,000000,25.24,25.24,23.22,24.09,87256,0
+TWST.US,D,20190114,000000,24,24,22.83,23.22,55613,0
+TWST.US,D,20190115,000000,23.26,23.26,21.43,22.51,145251,0
+TWST.US,D,20190116,000000,22.72,23.93,22.37,23.55,109299,0
+TWST.US,D,20190117,000000,23.42,23.65,22.5038,23.07,87930,0
+TWST.US,D,20190118,000000,23.05,23.2234,20.74,22.66,81081,0
+TWST.US,D,20190122,000000,22.64,22.9177,21.82,21.83,38055,0
+TWST.US,D,20190123,000000,21.87,23.07,21.25,21.66,34391,0
+TWST.US,D,20190124,000000,21.62,22.915,21.3905,22.64,47858,0
+TWST.US,D,20190125,000000,22.9,24.88,22.541,23.17,77476,0
+TWST.US,D,20190128,000000,23.12,23.37,22.58,23.32,37390,0
+TWST.US,D,20190129,000000,23.33,23.5,21.5,23.06,82276,0
+TWST.US,D,20190130,000000,23.05,23.98,22.26,23.29,35220,0
+TWST.US,D,20190131,000000,23.23,24.99,22.8,23.13,98695,0
+TWST.US,D,20190201,000000,23.13,23.745,22.57,23.05,31565,0
+TWST.US,D,20190204,000000,23.06,23.66,23.04,23.19,23356,0
+TWST.US,D,20190205,000000,23.15,23.3,22.5,22.59,37585,0
+TWST.US,D,20190206,000000,22.6,23.95,22,22.61,132768,0
+TWST.US,D,20190207,000000,22.32,23.17,20.45,21.53,89988,0
+TWST.US,D,20190208,000000,20.67,22.35,19.69,20.52,114586,0
+TWST.US,D,20190211,000000,20.48,21.48,20.11,20.67,57197,0
+TWST.US,D,20190212,000000,20.83,21.5,19.75,19.95,124977,0
+TWST.US,D,20190213,000000,20.04,21.97,19.6443,21.63,72780,0
+TWST.US,D,20190214,000000,21.52,22.6773,21.345,22.41,36218,0
+TWST.US,D,20190215,000000,22.56,23.54,22.43,22.94,67738,0
+TWST.US,D,20190219,000000,22.8,23.08,21.79,22.15,25354,0
+TWST.US,D,20190220,000000,22.13,22.87,21.98,22.49,48587,0
+TWST.US,D,20190221,000000,22.44,22.44,21.6912,22,61317,0
+TWST.US,D,20190222,000000,22.06,22.36,21.12,21.38,43368,0
+TWST.US,D,20190225,000000,21.57,22.29,21.5585,21.71,55826,0
+TWST.US,D,20190226,000000,21.72,22.24,21.72,21.84,94023,0
+TWST.US,D,20190227,000000,21.83,22.395,21.55,21.96,63601,0
+TWST.US,D,20190228,000000,22,22.065,21.5901,21.77,46160,0
+TWST.US,D,20190301,000000,22.1,22.1,21.5,21.99,67723,0
+TWST.US,D,20190304,000000,22.28,22.28,20.65,21.81,105779,0
+TWST.US,D,20190305,000000,21.81,22.2,21.48,21.85,65702,0
+TWST.US,D,20190306,000000,21.26,22,20.6725,21.03,43364,0
+TWST.US,D,20190307,000000,21.1,21.96,20.6248,21.45,24756,0
+TWST.US,D,20190308,000000,21.29,21.62,21,21.06,17769,0
+TWST.US,D,20190311,000000,21.18,21.96,21.0601,21.74,14702,0
+TWST.US,D,20190312,000000,21.83,22.13,21.22,21.51,25641,0
+TWST.US,D,20190313,000000,21.65,21.96,21.02,21.06,18911,0
+TWST.US,D,20190314,000000,20.75,21.8,20.75,21.44,22741,0
+TWST.US,D,20190315,000000,21.45,22.17,21.24,21.88,62023,0
+TWST.US,D,20190318,000000,21.9,22.19,21.77,21.87,47601,0
+TWST.US,D,20190319,000000,21.86,22.206,21.68,21.87,52598,0
+TWST.US,D,20190320,000000,22.03,24.6521,21.76,23.28,64731,0
+TWST.US,D,20190321,000000,23.22,24.14,21.86,23.41,63665,0
+TWST.US,D,20190322,000000,22.89,23.19,21.5,22.03,40923,0
+TWST.US,D,20190325,000000,22,22.24,21.055,22,52234,0
+TWST.US,D,20190326,000000,22.6,23.1815,21.1044,21.92,78918,0
+TWST.US,D,20190327,000000,21.8,22.18,21.165,21.8,41318,0
+TWST.US,D,20190328,000000,22.23,22.8772,21.5,22.45,25308,0
+TWST.US,D,20190329,000000,22.77,23.3999,22.2001,23.18,72849,0
+TWST.US,D,20190401,000000,23.48,24.54,22.66,24.2,49338,0
+TWST.US,D,20190402,000000,24.45,27.3951,24.385,25.63,224780,0
+TWST.US,D,20190403,000000,25.9,26.45,24.726,26.12,64291,0
+TWST.US,D,20190404,000000,26,26,23.83,24.76,80363,0
+TWST.US,D,20190405,000000,24.66,25.43,23.975,25,30327,0
+TWST.US,D,20190408,000000,25.21,26.59,24.37,25.74,97244,0
+TWST.US,D,20190409,000000,25.73,27.71,24.9,27.41,187277,0
+TWST.US,D,20190410,000000,27.78,28.77,26.25,28.18,143560,0
+TWST.US,D,20190411,000000,27.6647,28.2,26.46,27.98,63302,0
+TWST.US,D,20190412,000000,28.2,28.49,27.05,27.96,71015,0
+TWST.US,D,20190415,000000,28,29,27.335,28.6,160040,0
+TWST.US,D,20190416,000000,28.77,28.77,27.31,28.15,95984,0
+TWST.US,D,20190417,000000,28.1,29.1,27.51,28.43,152091,0
+TWST.US,D,20190418,000000,28.35,30.1077,27.79,29.85,123292,0
+TWST.US,D,20190422,000000,30.24,32,29.4625,30.34,98339,0
+TWST.US,D,20190423,000000,30.71,33.05,30.36,32.86,174332,0
+TWST.US,D,20190424,000000,32.87,33.53,32.09,33.2,119587,0
+TWST.US,D,20190425,000000,33.3,34.1,32.705,33.09,100136,0
+TWST.US,D,20190426,000000,33.07,34.3313,30.55,30.91,185264,0
+TWST.US,D,20190429,000000,30.12,30.92,27.26,27.74,359454,0
+TWST.US,D,20190430,000000,27.93,28.51,23.57,23.66,455606,0
+TWST.US,D,20190501,000000,25.4,25.88,23.54,25,373733,0
+TWST.US,D,20190502,000000,24.5,25.84,23.95,24.24,251187,0
+TWST.US,D,20190503,000000,24.23,25.6,24.23,25.04,364585,0
+TWST.US,D,20190506,000000,24.45,24.935,24.05,24.35,153436,0
+TWST.US,D,20190507,000000,23.5,23.54,21.26,21.74,299460,0
+TWST.US,D,20190508,000000,21.51,23.11,21.1,21.81,432892,0
+TWST.US,D,20190509,000000,21,23.76,20.3,22.82,1731794,0
+TWST.US,D,20190510,000000,22.5,22.97,21.324,22.07,301735,0
+TWST.US,D,20190513,000000,21.37,24,21.37,23.83,557437,0
+TWST.US,D,20190514,000000,23.83,24.27,22.5,23.05,416384,0
+TWST.US,D,20190515,000000,22.77,24.6881,22.77,24.39,389903,0
+TWST.US,D,20190516,000000,24.74,25.285,24.06,24.34,500903,0
+TWST.US,D,20190517,000000,24.06,26.47,23.95,25.61,1127011,0
+TWST.US,D,20190520,000000,25.23,25.88,24.33,25.29,327882,0
+TWST.US,D,20190521,000000,25.36,26.61,25.3,26.05,577687,0
+TWST.US,D,20190522,000000,26,26.57,25.565,26.19,120514,0
+TWST.US,D,20190523,000000,26.22,26.4023,25.15,25.82,136327,0
+TWST.US,D,20190524,000000,26.05,26.265,25.69,25.99,118042,0
+TWST.US,D,20190528,000000,26,26.24,24.6275,25.34,255352,0
+TWST.US,D,20190529,000000,25.03,25.95,24.66,25.8,149878,0
+TWST.US,D,20190530,000000,25.89,26.77,25.54,26.66,188325,0
+TWST.US,D,20190531,000000,26.89,26.89,25.69,25.81,318565,0
+TWST.US,D,20190603,000000,26.12,26.52,24.71,25.81,241112,0
+TWST.US,D,20190604,000000,26.42,26.42,24.2887,24.92,353278,0
+TWST.US,D,20190605,000000,25.05,25.39,23.07,23.87,272825,0
+TWST.US,D,20190606,000000,23.88,25.88,23.57,25.62,191664,0
+TWST.US,D,20190607,000000,25.84,26.23,25.465,26,248668,0
+TWST.US,D,20190610,000000,26.02,26.05,25.25,25.73,173953,0
+TWST.US,D,20190611,000000,25.7,25.7,23.59,24.71,245562,0
+TWST.US,D,20190612,000000,24.64,24.915,23.19,23.54,255597,0
+TWST.US,D,20190613,000000,23.82,24.01,23.24,23.44,184015,0
+TWST.US,D,20190614,000000,23.55,24.92,23.32,24.75,236842,0
+TWST.US,D,20190617,000000,24.96,26.35,24.8367,25.45,318000,0
+TWST.US,D,20190618,000000,25.75,27.7925,25.3001,27.46,332906,0
+TWST.US,D,20190619,000000,27.18,29.67,27.08,29.26,485449,0
+TWST.US,D,20190620,000000,29.94,30.28,28.9505,29.97,259262,0
+TWST.US,D,20190621,000000,29.61,30.5,29,30.08,812437,0
+TWST.US,D,20190624,000000,30,30,29.055,29.45,526487,0
+TWST.US,D,20190625,000000,29.3,29.78,29.0312,29.4,227987,0
+TWST.US,D,20190626,000000,29.64,29.925,27.085,28.85,279042,0
+TWST.US,D,20190627,000000,28.85,29.58,28.08,28.14,182572,0
+TWST.US,D,20190628,000000,28.26,29.41,28.2042,29.01,2638697,0
+TWST.US,D,20190701,000000,29.31,30.43,29.31,29.61,339733,0
+TWST.US,D,20190702,000000,29.64,30.2,28.95,29.19,463569,0
+TWST.US,D,20190703,000000,29.52,29.57,28.78,29.22,250553,0
+TWST.US,D,20190705,000000,29.12,29.12,28.09,28.41,136318,0
+TWST.US,D,20190708,000000,28.32,28.4,27.15,27.16,376942,0
+TWST.US,D,20190709,000000,27.16,27.9,27.01,27.85,284379,0
+TWST.US,D,20190710,000000,28.05,28.49,27.02,27.59,167042,0
+TWST.US,D,20190711,000000,27.5,28.25,27.02,27.78,337149,0
+TWST.US,D,20190712,000000,27.96,29.11,27.74,28.57,195858,0
+TWST.US,D,20190715,000000,28.6,29.32,28.5,29.03,260132,0
+TWST.US,D,20190716,000000,29.25,30.09,28.7,29.67,225626,0
+TWST.US,D,20190717,000000,29.5,30.25,29.5,30.13,315737,0
+TWST.US,D,20190718,000000,30,30.27,29.74,30.06,221409,0
+TWST.US,D,20190719,000000,29.9,30.37,29.9,30.26,138446,0
+TWST.US,D,20190722,000000,30,32.208,29.81,31.78,560078,0
+TWST.US,D,20190723,000000,32,32,29.91,30.41,379810,0
+TWST.US,D,20190724,000000,30.45,32.015,30.07,31.99,221837,0
+TWST.US,D,20190725,000000,32,32.18,31.71,31.99,407372,0
+TWST.US,D,20190726,000000,32.14,32.74,31.77,32.6,397535,0
+TWST.US,D,20190729,000000,32.49,34.38,32.4634,33.98,287328,0
+TWST.US,D,20190730,000000,33.8,34.2,33.24,33.99,194002,0
+TWST.US,D,20190731,000000,34.26,35.9505,33.12,33.72,619343,0
+TWST.US,D,20190801,000000,33.5,33.5,30.7739,32.44,662858,0
+TWST.US,D,20190802,000000,31.92,33.41,28.86,29.95,449306,0
+TWST.US,D,20190805,000000,29.41,30.27,27.35,28.7,344303,0
+TWST.US,D,20190806,000000,29.75,30.27,27.99,29.75,326651,0
+TWST.US,D,20190807,000000,29.4,29.4,26.91,27.58,212149,0
+TWST.US,D,20190808,000000,27.85,29.89,27.04,29.58,206210,0
+TWST.US,D,20190809,000000,29.67,30.15,28.92,29.21,173078,0
+TWST.US,D,20190812,000000,29.2,29.85,27.87,28.03,130890,0
+TWST.US,D,20190813,000000,27.91,29.48,27.7785,29.24,164155,0
+TWST.US,D,20190814,000000,28.62,29.45,27.8601,29.06,178803,0
+TWST.US,D,20190815,000000,29.04,29.62,28.3,28.81,129801,0
+TWST.US,D,20190816,000000,28.805,29.84,28.7,29.65,120908,0
+TWST.US,D,20190819,000000,29.97,30.97,29.93,30.34,89958,0
+TWST.US,D,20190820,000000,30.03,31.1,29.702,30.72,145438,0
+TWST.US,D,20190821,000000,30.72,31.97,30.61,30.69,216536,0
+TWST.US,D,20190822,000000,30.38,30.79,28.47,28.79,256721,0
+TWST.US,D,20190823,000000,28.59,29.23,27.93,28.07,155525,0
+TWST.US,D,20190826,000000,28.31,28.55,27.29,28.2,119488,0
+TWST.US,D,20190827,000000,28.34,28.75,27.135,28.32,189791,0
+TWST.US,D,20190828,000000,28.35,30.245,28.34,29.86,172147,0
+TWST.US,D,20190829,000000,30.11,30.12,28.84,29.07,173172,0
+TWST.US,D,20190830,000000,29.21,29.42,28.54,29.03,173228,0
+TWST.US,D,20190903,000000,28.63,30.14,27.38,27.68,328336,0
+TWST.US,D,20190904,000000,27.97,27.97,26.66,27.37,198388,0
+TWST.US,D,20190905,000000,27.53,28.905,27.05,27.88,188911,0
+TWST.US,D,20190906,000000,27.89,29.36,27.34,28.57,197853,0
+TWST.US,D,20190909,000000,28.91,29,26.82,27.12,286776,0
+TWST.US,D,20190910,000000,27,27.96,25.69,27.69,277156,0
+TWST.US,D,20190911,000000,27.78,29.54,27.78,28.97,265075,0
+TWST.US,D,20190912,000000,28.75,29.394,28.2,28.9,323068,0
+TWST.US,D,20190913,000000,29.06,30,28.8,29.88,386786,0
+TWST.US,D,20190916,000000,29.74,30.375,29.62,30.27,285270,0
+TWST.US,D,20190917,000000,30.17,30.57,28.965,30.01,240839,0
+TWST.US,D,20190918,000000,30.07,30.56,28.85,29.81,233625,0
+TWST.US,D,20190919,000000,29.93,30.14,27.75,27.78,219244,0
+TWST.US,D,20190920,000000,27.72,28.76,27.2127,28,646603,0
+TWST.US,D,20190923,000000,27.87,28.06,26.85,27.09,121987,0
+TWST.US,D,20190924,000000,27.05,27.3,25.63,25.95,252249,0
+TWST.US,D,20190925,000000,25.92,26.22,25.41,25.54,185672,0
+TWST.US,D,20190926,000000,25.48,25.48,24.26,24.35,241150,0
+TWST.US,D,20190927,000000,24.27,24.5,23.59,23.72,224223,0
+TWST.US,D,20190930,000000,23.85,24.01,23.08,23.88,282163,0
+TWST.US,D,20191001,000000,24.01,24.36,22.255,22.59,243987,0
+TWST.US,D,20191002,000000,22.47,23.51,21.44,23.15,231112,0
+TWST.US,D,20191003,000000,23.54,24.21,22.54,23.95,184454,0
+TWST.US,D,20191004,000000,23.98,24.3,22.05,22.51,386071,0
+TWST.US,D,20191007,000000,22.37,22.705,22,22.4,203141,0
+TWST.US,D,20191008,000000,22.05,22.5,21.25,22.16,235166,0
+TWST.US,D,20191009,000000,22.5,22.8,21.6,22.28,243791,0
+TWST.US,D,20191010,000000,22.2,22.7,21.9,22.32,141980,0
+TWST.US,D,20191011,000000,22.82,23,22.32,22.66,298822,0
+TWST.US,D,20191014,000000,22.47,23.38,21.51,22.9,225551,0
+TWST.US,D,20191015,000000,22.82,23.77,22.2619,23.44,210559,0
+TWST.US,D,20191016,000000,23.44,24.62,23.16,24.4,413718,0
+TWST.US,D,20191017,000000,24.53,25.745,24.43,24.75,300637,0
+TWST.US,D,20191018,000000,24.49,24.8296,22.91,23.64,171352,0
+TWST.US,D,20191021,000000,23.69,24.5,23.17,24.14,188672,0
+TWST.US,D,20191022,000000,24.32,24.38,23.27,23.71,241013,0
+TWST.US,D,20191023,000000,23.68,23.76,22.67,22.73,195477,0
+TWST.US,D,20191024,000000,22.99,23.475,22.2,23.33,178501,0
+TWST.US,D,20191025,000000,23.29,24.26,22.59,24.21,191835,0
+TWST.US,D,20191028,000000,24.27,25.44,24.16,25.03,174594,0
+TWST.US,D,20191029,000000,25.05,25.8,24.35,24.53,160698,0
+TWST.US,D,20191030,000000,24.52,25,23.79,24.46,126812,0
+TWST.US,D,20191031,000000,24.46,25.0347,23.65,23.82,263319,0
+TWST.US,D,20191101,000000,24.06,25.46,23.81,25.33,223174,0
+TWST.US,D,20191104,000000,25.58,25.72,24.53,24.58,139373,0
+TWST.US,D,20191105,000000,24.72,24.7323,22.75,22.98,129724,0
+TWST.US,D,20191106,000000,22.98,23.093,21.57,21.69,215152,0
+TWST.US,D,20191107,000000,21.76,23.13,21.28,21.51,254980,0
+TWST.US,D,20191108,000000,21.6,22.36,20.75,22.36,206828,0
+TWST.US,D,20191111,000000,22.27,22.49,21.61,21.77,132972,0
+TWST.US,D,20191112,000000,21.81,22.65,21.73,22.17,144047,0
+TWST.US,D,20191113,000000,22.11,22.46,21.21,21.69,101705,0
+TWST.US,D,20191114,000000,21.63,21.74,20.94,21.28,135463,0
+TWST.US,D,20191115,000000,21.49,21.93,21.1,21.86,123091,0
+TWST.US,D,20191118,000000,21.76,21.76,20.4535,21.01,184080,0
+TWST.US,D,20191119,000000,21.2,21.89,20.76,21.69,197049,0
+TWST.US,D,20191120,000000,21.69,23.45,21.69,22.85,304696,0
+TWST.US,D,20191121,000000,22.64,22.83,21.7781,22.7,188038,0
+TWST.US,D,20191122,000000,22.87,23.55,22.21,22.98,142644,0
+TWST.US,D,20191125,000000,23.16,23.32,22.66,23.29,180617,0
+TWST.US,D,20191126,000000,23.22,24.09,22.58,23.21,202736,0
+TWST.US,D,20191127,000000,23.3,23.78,23.03,23.42,188511,0
+TWST.US,D,20191129,000000,23.39,23.9,23.18,23.83,55017,0
+TWST.US,D,20191202,000000,23.81,23.88,22.35,23,190791,0
+TWST.US,D,20191203,000000,22.62,23.235,22.55,22.74,208590,0
+TWST.US,D,20191204,000000,22.84,23.81,22.56,23.49,172439,0
+TWST.US,D,20191205,000000,23.57,23.59,22.73,23.34,162561,0
+TWST.US,D,20191206,000000,23.25,24.87,23.16,24.74,190779,0
+TWST.US,D,20191209,000000,24.8,25.233,23.71,24.52,211946,0
+TWST.US,D,20191210,000000,24.26,25.23,24.08,25.02,195095,0
+TWST.US,D,20191211,000000,25.5,26.52,25.2821,26,326015,0
+TWST.US,D,20191212,000000,24.03,27,24.03,26.18,685651,0
+TWST.US,D,20191213,000000,26.37,28.23,25.89,26.48,414746,0
+TWST.US,D,20191216,000000,26.91,27.22,26.26,26.48,301585,0
+TWST.US,D,20191217,000000,26.38,26.38,24.8,25.97,554486,0
+TWST.US,D,20191218,000000,24.95,25.83,24.17,25.65,827627,0
+TWST.US,D,20191219,000000,24.98,25.43,23.81,23.89,681291,0
+TWST.US,D,20191220,000000,23.96,24.39,22.925,23.75,960406,0
+TWST.US,D,20191223,000000,24,24.235,22.54,23.95,231998,0
+TWST.US,D,20191224,000000,23.88,24.27,23.21,24.15,96580,0
+TWST.US,D,20191226,000000,24.23,24.23,22.72,22.9,186465,0
+TWST.US,D,20191227,000000,23.05,23.05,21.81,22.04,227142,0
+TWST.US,D,20191230,000000,22.08,22.1,20.925,21.07,536476,0
+TWST.US,D,20191231,000000,21.01,21.33,20.76,21,752272,0
+TWST.US,D,20200102,000000,21.22,21.22,20.19,20.85,290458,0
+TWST.US,D,20200103,000000,20.58,21.06,20.05,20.89,269404,0
+TWST.US,D,20200106,000000,20.69,22.44,20.17,22.34,340992,0
+TWST.US,D,20200107,000000,22.47,22.47,21.3,21.46,297553,0
+TWST.US,D,20200108,000000,21.52,21.93,21.14,21.23,296040,0
+TWST.US,D,20200109,000000,21.41,21.62,21.01,21.23,295710,0
+TWST.US,D,20200110,000000,21.32,22.21,21.05,21.14,557118,0
+TWST.US,D,20200113,000000,21.18,21.33,20.16,21.15,231025,0
+TWST.US,D,20200114,000000,21.1,21.98,20.8102,21.48,177277,0
+TWST.US,D,20200115,000000,21.48,24.53,21.48,23.5,1785348,0
+TWST.US,D,20200116,000000,23,23.74,21.94,23,811352,0
+TWST.US,D,20200117,000000,22.8,23.895,22.6488,22.74,195268,0
+TWST.US,D,20200121,000000,23.34,23.77,22,22.13,225238,0
+TWST.US,D,20200122,000000,22.09,23.61,21.77,22.91,477005,0
+TWST.US,D,20200123,000000,22.71,22.71,21.57,21.8,448104,0
+TWST.US,D,20200124,000000,21.84,22.28,20.82,21.65,262051,0
+TWST.US,D,20200127,000000,21.54,23,21.01,23,397998,0
+TWST.US,D,20200128,000000,23.21,24.18,22.69,23.87,336517,0
+TWST.US,D,20200129,000000,24,24.65,23.73,24.41,288501,0
+TWST.US,D,20200130,000000,24.07,24.34,23.61,24.05,238005,0
+TWST.US,D,20200131,000000,23.89,25.04,23.62,24.84,354657,0
+TWST.US,D,20200203,000000,24.8,25.65,24.8,25.58,730538,0
+TWST.US,D,20200204,000000,25.89,26.84,25.64,26.2,573156,0
+TWST.US,D,20200205,000000,26.31,26.97,25.29,26.75,400989,0
+TWST.US,D,20200206,000000,26.83,31.32,26.425,31.11,1457317,0
+TWST.US,D,20200207,000000,30.01,33.43,30,32.46,1731936,0
+TWST.US,D,20200210,000000,32.05,33.5,31.5,32.59,521792,0
+TWST.US,D,20200211,000000,32.02,32.3,30.32,30.5,599574,0
+TWST.US,D,20200212,000000,30.06,31.88,30,30.94,548157,0
+TWST.US,D,20200213,000000,31.08,31.35,29.81,30.23,339945,0
+TWST.US,D,20200214,000000,30.22,30.4,29.48,30.2,473900,0
+TWST.US,D,20200218,000000,30.19,31.36,29.91,30.56,324802,0
+TWST.US,D,20200219,000000,29.13,29.94,27.695,28.44,1046444,0
+TWST.US,D,20200220,000000,30.14,33.79,29.79,33.13,3642082,0
+TWST.US,D,20200221,000000,32.94,34.25,32.04,33.05,697103,0
+TWST.US,D,20200224,000000,32.66,35.65,31.01,33.03,1063311,0
+TWST.US,D,20200225,000000,33.23,34.03,31.5,31.7,711390,0
+TWST.US,D,20200226,000000,31.88,32.87,30.1,30.72,558965,0
+TWST.US,D,20200227,000000,30.15,32.55,29.13,30.28,514830,0
+TWST.US,D,20200228,000000,29.31,31.07,29.31,30.62,809148,0
+TWST.US,D,20200302,000000,31.04,32.84,30.7287,32.16,506795,0
+TWST.US,D,20200303,000000,31.99,32.8999,31.6535,32.58,538534,0
+TWST.US,D,20200304,000000,33.16,34.27,32.35,33.16,546248,0
+TWST.US,D,20200305,000000,32.67,34.82,32.6356,33.73,494207,0
+TWST.US,D,20200306,000000,33.05,35.91,33.05,35.15,734806,0
+TWST.US,D,20200309,000000,33,34.4,30.34,33.46,731763,0
+TWST.US,D,20200310,000000,34.3,34.8759,29.38,30.71,576365,0
+TWST.US,D,20200311,000000,30.32,31.81,27.65,28.2,817670,0
+TWST.US,D,20200312,000000,28,28,23.01,24.06,919331,0
+TWST.US,D,20200313,000000,25,26.22,23.12,25.6,660132,0
+TWST.US,D,20200316,000000,22,24.22,19.75,19.75,738737,0
+TWST.US,D,20200317,000000,20.15,23.05,18.52,22.38,887422,0
+TWST.US,D,20200318,000000,21.57,22.363,19.5,19.71,824493,0
+TWST.US,D,20200319,000000,19.68,22.8,19.68,22.67,750119,0
+TWST.US,D,20200320,000000,23.03,24.5,21.995,23.97,1064960,0
+TWST.US,D,20200323,000000,24.36,24.635,21.53,24.16,441469,0
+TWST.US,D,20200324,000000,24.95,26.74,24.95,26.74,389281,0
+TWST.US,D,20200325,000000,26.76,27.99,25.94,27.75,433538,0
+TWST.US,D,20200326,000000,28.95,30.96,28.83,30.25,380420,0
+TWST.US,D,20200327,000000,29.73,31,29.4,30,331213,0
+TWST.US,D,20200330,000000,30.95,34.02,30.04,32.2,763478,0
+TWST.US,D,20200331,000000,32.08,33.06,29.37,30.58,361244,0
+TWST.US,D,20200401,000000,29.54,30.85,27.94,28.09,601621,0
+TWST.US,D,20200402,000000,27.84,29.78,26.47,29.76,487502,0
+TWST.US,D,20200403,000000,30.23,30.69,28.64,30.04,419895,0
+TWST.US,D,20200406,000000,31.2,31.37,28.245,29.73,416985,0
+TWST.US,D,20200407,000000,30.08,30.8949,26.12,26.4,408441,0
+TWST.US,D,20200408,000000,26.6,27.54,26.1,27.43,486331,0
+TWST.US,D,20200409,000000,26.86,28.45,26.26,26.9,320873,0
+TWST.US,D,20200413,000000,26.88,27.445,25.72,26.51,367597,0
+TWST.US,D,20200414,000000,27.25,28.57,26.45,27.34,444686,0
+TWST.US,D,20200415,000000,26.93,28.47,26,27.8,297996,0
+TWST.US,D,20200416,000000,27.93,30.775,27.93,29.84,352299,0
+TWST.US,D,20200417,000000,30.62,31.3,29.7785,30.91,306824,0
+TWST.US,D,20200420,000000,30.39,34.68,30.36,32.1,500232,0
+TWST.US,D,20200421,000000,32.57,32.89,30.31,31.6,399447,0
+TWST.US,D,20200422,000000,32.5,33.83,31.93,32.96,309337,0
+TWST.US,D,20200423,000000,33.08,33.54,31.52,31.71,308023,0
+TWST.US,D,20200424,000000,31.77,32.55,31.02,32.27,319510,0
+TWST.US,D,20200427,000000,32.73,33.47,31.89,33.16,396255,0
+TWST.US,D,20200428,000000,33.64,35,32.13,32.47,476960,0
+TWST.US,D,20200429,000000,33.1,34.88,32.43,33,409910,0
+TWST.US,D,20200430,000000,32.89,34.91,32.1,32.71,468195,0
+TWST.US,D,20200501,000000,32.13,33.32,29.56,31.24,413293,0
+TWST.US,D,20200504,000000,31.22,32.94,31.01,32.93,277819,0
+TWST.US,D,20200505,000000,33.25,34.9,33.04,33.74,329309,0
+TWST.US,D,20200506,000000,34.42,40,34.1657,37.22,788651,0
+TWST.US,D,20200507,000000,38.43,39.33,36.31,36.67,584478,0
+TWST.US,D,20200508,000000,36.48,40.39,35.48,39.13,532627,0
+TWST.US,D,20200511,000000,38.93,40.075,38.19,39.21,600574,0
+TWST.US,D,20200512,000000,39,40.15,38.3544,38.94,591578,0
+TWST.US,D,20200513,000000,38.84,40.02,35.65,38.12,419703,0
+TWST.US,D,20200514,000000,37.63,38.97,36.56,38.4,270453,0
+TWST.US,D,20200515,000000,38.27,40.26,37.5815,40.04,560325,0
+TWST.US,D,20200518,000000,40.9,42,39.5,41.46,559684,0
+TWST.US,D,20200519,000000,41.05,42.17,40.13,40.2,385480,0
+TWST.US,D,20200520,000000,41.07,41.07,38.91,39.76,298687,0
+TWST.US,D,20200521,000000,39.71,40.15,37.36,39.39,354830,0
+TWST.US,D,20200522,000000,39.37,39.7768,38.3,39.45,222051,0
+TWST.US,D,20200526,000000,39.91,40.44,37.29,37.42,394470,0
+TWST.US,D,20200527,000000,37.25,38.9999,34.16,37.91,726255,0
+TWST.US,D,20200528,000000,37.57,38.42,35.515,35.82,429249,0
+TWST.US,D,20200529,000000,36,38.03,35.2523,37.95,511703,0
+TWST.US,D,20200601,000000,38.12,40.15,37.22,40,653340,0
+TWST.US,D,20200602,000000,39.76,40.47,38.6,38.93,455450,0
+TWST.US,D,20200603,000000,38.73,39.57,36.65,37.07,704439,0
+TWST.US,D,20200604,000000,36.72,38.24,36.55,36.86,2945600,0
+TWST.US,D,20200605,000000,37.25,39.32,36.68,37.48,927435,0
+TWST.US,D,20200608,000000,37.61,38.415,37.11,37.55,405456,0
+TWST.US,D,20200609,000000,37.71,39.81,37.38,39.06,567198,0
+TWST.US,D,20200610,000000,39.37,40.87,38.24,38.96,363335,0
+TWST.US,D,20200611,000000,37.49,38.7,35.5,36.01,515210,0
+TWST.US,D,20200612,000000,36.77,37.39,35.8,36.86,393899,0
+TWST.US,D,20200615,000000,36.46,39.48,36.36,38.98,427658,0
+TWST.US,D,20200616,000000,39.32,39.415,38.1,38.54,386074,0
+TWST.US,D,20200617,000000,38.87,39.42,37.99,39.11,357207,0
+TWST.US,D,20200618,000000,39.07,41.92,39.07,40.55,483828,0
+TWST.US,D,20200619,000000,40.36,41.355,38.7901,39.21,1469467,0
+TWST.US,D,20200622,000000,39.38,41.95,38.37,41.93,569699,0
+TWST.US,D,20200623,000000,42,44.6222,41.66,43.81,610079,0
+TWST.US,D,20200624,000000,44,45,41.2,41.33,471872,0
+TWST.US,D,20200625,000000,40.89,42.94,40.01,42.57,404107,0
+TWST.US,D,20200626,000000,42.58,42.85,40.4,40.74,1019698,0
+TWST.US,D,20200629,000000,41.08,42.78,40.17,42.01,404367,0
+TWST.US,D,20200630,000000,42.36,45.635,42.08,45.3,669850,0
+TWST.US,D,20200701,000000,45.5,46.28,43.605,45.46,381366,0
+TWST.US,D,20200702,000000,46.04,46.87,45.02,46.16,353063,0
+TWST.US,D,20200706,000000,46.7,46.83,45.5,46.69,347094,0
+TWST.US,D,20200707,000000,46.66,49.06,46.26,48.81,536481,0
+TWST.US,D,20200708,000000,49.55,55.3599,49.19,54.58,698228,0
+TWST.US,D,20200709,000000,54.59,57.33,54.41,56.23,465464,0
+TWST.US,D,20200710,000000,56,57.13,54.36,54.71,375208,0
+TWST.US,D,20200713,000000,55,57.24,50.605,51.59,646528,0
+TWST.US,D,20200714,000000,51.84,53.56,49.83,53.37,547671,0
+TWST.US,D,20200715,000000,55.1,57.78,53.68,55.65,582105,0
+TWST.US,D,20200716,000000,55.31,55.59,51.83,52.63,610672,0
+TWST.US,D,20200717,000000,52.67,55.415,52.093,54.5,452932,0
+TWST.US,D,20200720,000000,54.82,56.59,54.415,56.34,411386,0
+TWST.US,D,20200721,000000,57,60.96,56.63,58.74,563673,0
+TWST.US,D,20200722,000000,58.81,60.375,57.41,59.12,263585,0
+TWST.US,D,20200723,000000,60.08,60.9599,56.72,56.96,330119,0
+TWST.US,D,20200724,000000,55.8,56,52.85,54.64,347542,0
+TWST.US,D,20200727,000000,55.34,59.33,54.92,58.63,507725,0
+TWST.US,D,20200728,000000,59.45,59.96,57.31,58.47,537688,0
+TWST.US,D,20200729,000000,59.21,60.04,57.19,57.59,305819,0
+TWST.US,D,20200730,000000,57.8,58.96,56.77,57.85,279140,0
+TWST.US,D,20200731,000000,58.45,58.87,54.38,56.04,377190,0
+TWST.US,D,20200803,000000,56.67,60.08,56.57,58.98,541577,0
+TWST.US,D,20200804,000000,60,62.79,58.58,62.29,452666,0
+TWST.US,D,20200805,000000,63.89,67.005,63.11,66.45,431980,0
+TWST.US,D,20200806,000000,67.68,68.1,64.72,65.7,741601,0
+TWST.US,D,20200807,000000,66.38,71.71,60.5,61.66,798820,0
+TWST.US,D,20200810,000000,61.63,63.61,59.71,59.765,423786,0
+TWST.US,D,20200811,000000,58.15,58.73,54.89,55.6,586374,0
+TWST.US,D,20200812,000000,54.55,64.62,53.81,62.07,1444894,0
+TWST.US,D,20200813,000000,64.03,65.8699,61.5,65.11,701687,0
+TWST.US,D,20200814,000000,66,67,64.5,66.3,348953,0
+TWST.US,D,20200817,000000,66.98,70.84,65.545,70.56,465037,0
+TWST.US,D,20200818,000000,70.25,70.64,67.03,69.63,811950,0
+TWST.US,D,20200819,000000,70.31,70.42,64.29,65.15,758596,0
+TWST.US,D,20200820,000000,65,67.54,64.6,67.28,358311,0
+TWST.US,D,20200821,000000,67.19,68.41,66.61,67.92,616643,0
+TWST.US,D,20200824,000000,68,68.1,64.71,66.29,312530,0
+TWST.US,D,20200825,000000,67.38,68.19,65.38,67.91,238587,0
+TWST.US,D,20200826,000000,68,69.34,67.65,67.93,233263,0
+TWST.US,D,20200827,000000,68.55,68.62,65.97,67.89,277583,0
+TWST.US,D,20200828,000000,66.65,68.96,66.01,68.95,272055,0
+TWST.US,D,20200831,000000,70,70.598,69.34,69.93,397301,0
+TWST.US,D,20200901,000000,69.94,71.97,68.23,71.72,404145,0
+TWST.US,D,20200902,000000,71.61,71.99,67.48,70.5,682255,0
+TWST.US,D,20200903,000000,69.42,69.43,66.1,67.34,685819,0
+TWST.US,D,20200904,000000,67.14,67.34,60.2801,63.27,825365,0
+TWST.US,D,20200908,000000,59.3,65.62,59.3,62.77,657827,0
+TWST.US,D,20200909,000000,63.82,67.43,63.82,65.97,490485,0
+TWST.US,D,20200910,000000,66.19,68.44,61.7,63.04,448933,0
+TWST.US,D,20200911,000000,64.09,65.44,61.14,62.51,339931,0
+TWST.US,D,20200914,000000,63.86,65.82,63.84,64.88,462258,0
+TWST.US,D,20200915,000000,65.7,66.04,60.33,61.72,516269,0
+TWST.US,D,20200916,000000,61.87,64.32,61.87,62.97,598530,0
+TWST.US,D,20200917,000000,60.75,64.86,59.26,64.77,857041,0
+TWST.US,D,20200918,000000,65.21,68.18,63.65,67.81,1505676,0
+TWST.US,D,20200921,000000,66.47,67.659,64.6,66.99,662907,0
+TWST.US,D,20200922,000000,67.07,67.84,64.26,66.72,721715,0
+TWST.US,D,20200923,000000,66.72,70.92,64.59,64.71,700235,0
+TWST.US,D,20200924,000000,63.84,66.59,62.37,66.49,436551,0
+TWST.US,D,20200925,000000,67.55,72.75,66.12,72.64,490422,0
+TWST.US,D,20200928,000000,73.25,75.2399,70.945,75.02,471605,0
+TWST.US,D,20200929,000000,75.59,79.72,75.01,78.79,781894,0
+TWST.US,D,20200930,000000,78.2135,78.955,72.8001,75.97,805278,0
+TWST.US,D,20201001,000000,76.61,78.74,74.66,77.87,413519,0
+TWST.US,D,20201002,000000,76.41,78.02,74.25,77.31,369184,0
+TWST.US,D,20201005,000000,78.25,82.48,78.14,82.34,546705,0
+TWST.US,D,20201006,000000,82.8,87.415,81.04,85.11,881696,0
+TWST.US,D,20201007,000000,86.27,90.98,86.11,87.46,685064,0
+TWST.US,D,20201008,000000,89.58,89.58,85.9201,86.97,915640,0
+TWST.US,D,20201009,000000,86.63,92,86.3,89.64,437443,0
+TWST.US,D,20201012,000000,92.16,92.93,86.82,90.33,592658,0
+TWST.US,D,20201013,000000,92.04,93.54,90.13,92.81,616145,0
+TWST.US,D,20201014,000000,93,94.41,90,90.2,401013,0
+TWST.US,D,20201015,000000,89.29,100,87.4538,99.89,689543,0
+TWST.US,D,20201016,000000,100,100.3,94.8917,94.92,716151,0
+TWST.US,D,20201019,000000,97.23,99.8,92.5,93,694467,0
+TWST.US,D,20201020,000000,92.88,94.5,88.57,88.67,627445,0
+TWST.US,D,20201021,000000,88.45,90.34,85.7,86.23,553010,0
+TWST.US,D,20201022,000000,87.89,87.89,83.195,87.06,775050,0
+TWST.US,D,20201023,000000,87.24,91.33,85.09,85.97,581664,0
+TWST.US,D,20201026,000000,84.3,88.98,81.64,82.58,461459,0
+TWST.US,D,20201027,000000,83.91,85.29,82.31,83.58,368808,0
+TWST.US,D,20201028,000000,82.21,83.64,78.08,79.55,374478,0
+TWST.US,D,20201029,000000,79.01,80.16,76.34,79.36,469141,0
+TWST.US,D,20201030,000000,79,79.47,74.25,76.64,371009,0
+TWST.US,D,20201102,000000,76.43,80.18,76,79.37,321786,0
+TWST.US,D,20201103,000000,80.39,87.25,80.3301,86.3,447476,0
+TWST.US,D,20201104,000000,87.41,90.64,87.05,89.93,571013,0
+TWST.US,D,20201105,000000,92.99,98.8,92.045,96.6,739791,0
+TWST.US,D,20201106,000000,96.43,100.11,93.12,99.61,293110,0
+TWST.US,D,20201109,000000,99.91,100.91,87.09,95.73,819183,0
+TWST.US,D,20201110,000000,97.2,97.24,92.43,96.23,541782,0
+TWST.US,D,20201111,000000,97.85,103.5,97.27,102.16,455122,0
+TWST.US,D,20201112,000000,102.9,107.99,102.28,106,628840,0
+TWST.US,D,20201113,000000,107.2,111.35,106.4801,107.36,363387,0
+TWST.US,D,20201116,000000,106.04,108.3685,102.64,104.05,380257,0
+TWST.US,D,20201117,000000,103.62,108.7198,102.02,108.5,277451,0
+TWST.US,D,20201118,000000,109.44,113.47,108.59,110.9,541216,0
+TWST.US,D,20201119,000000,111.71,115.9,110.17,114.5,470933,0
+TWST.US,D,20201120,000000,114.36,117.695,110.62,115.56,477191,0
+TWST.US,D,20201123,000000,110,121.4,109,117.19,1088500,0
+TWST.US,D,20201124,000000,120.75,120.75,103.8001,104.17,595260,0
+TWST.US,D,20201125,000000,104.25,107.786,98.39,99.64,600678,0
+TWST.US,D,20201127,000000,99.9,114.81,99.9,114.67,346893,0
+TWST.US,D,20201130,000000,116.62,116.62,104.8,111.74,628598,0
+TWST.US,D,20201201,000000,112.44,120.48,111.34,118.1,481984,0
+TWST.US,D,20201202,000000,114.7,117.4396,108.52,115.07,652021,0
+TWST.US,D,20201203,000000,112.98,123.992,112.49,122.34,1403873,0
+TWST.US,D,20201204,000000,123.71,132.97,123.4119,128.58,1140529,0
+TWST.US,D,20201207,000000,130.68,135.25,129.26,131.45,843745,0
+TWST.US,D,20201208,000000,133.09,148.05,132.06,142.02,1361808,0
+TWST.US,D,20201209,000000,144.63,145.94,137.6,140.7,885701,0
+TWST.US,D,20201210,000000,138.62,152.67,138.28,152.2,783019,0
+TWST.US,D,20201211,000000,151.13,151.5,136.7,141.65,714839,0
+TWST.US,D,20201214,000000,144.81,148.99,139.1201,140.255,652769,0
+TWST.US,D,20201215,000000,139.73,141.06,125.7501,139.2,1152594,0
+TWST.US,D,20201216,000000,139,141.99,133.84,141.49,544262,0
+TWST.US,D,20201217,000000,141.28,146.18,141.22,144.6,618614,0
+TWST.US,D,20201218,000000,146.94,147.47,143.23,147.34,1490859,0
+TWST.US,D,20201221,000000,145.9,154.02,144.8,152,1084110,0
+TWST.US,D,20201222,000000,154,168.49,154,167.89,982829,0
+TWST.US,D,20201223,000000,168.65,170.8599,159.17,166.76,684883,0
+TWST.US,D,20201224,000000,167.79,169.305,159.22,164.04,254599,0
+TWST.US,D,20201228,000000,167.1,169.665,156.97,159.73,659353,0
+TWST.US,D,20201229,000000,157.73,160.82,133.5,138.56,1121400,0
+TWST.US,D,20201230,000000,141.12,147.88,140,147.15,489251,0
+TWST.US,D,20201231,000000,152.13,155.085,139,141.29,561832,0
+TWST.US,D,20210104,000000,138.61,141.92,129.34,132.93,701178,0
+TWST.US,D,20210105,000000,132.93,138.72,131.67,138.5,545501,0
+TWST.US,D,20210106,000000,139.61,145.6,137.7,143.42,448324,0
+TWST.US,D,20210107,000000,151.01,157.68,148.4,156.97,819543,0
+TWST.US,D,20210108,000000,159.41,174.4807,159.41,166.51,884221,0
+TWST.US,D,20210111,000000,162.48,175.6,156.49,170.31,1086515,0
+TWST.US,D,20210112,000000,170.4,173.4785,159.31,162.84,630569,0
+TWST.US,D,20210113,000000,164.5,172.94,159.55,168.41,492899,0
+TWST.US,D,20210114,000000,169,189.68,168.97,189.43,969213,0
+TWST.US,D,20210115,000000,188.145,196.4799,178.18,181.35,897964,0
+TWST.US,D,20210119,000000,185.51,207.12,185,205.49,1056850,0
+TWST.US,D,20210120,000000,210.15,211.95,198.09,207.97,807175,0
+TWST.US,D,20210121,000000,212.13,214.07,191.79,194.53,854824,0
+TWST.US,D,20210122,000000,192.09,193.395,186,190.64,753160,0
+TWST.US,D,20210125,000000,193,200.6954,183.09,186.04,627863,0
+TWST.US,D,20210126,000000,184.25,185.69,161,162.82,894371,0
+TWST.US,D,20210127,000000,160.22,163.83,145.7,160.01,1442921,0
+TWST.US,D,20210128,000000,161.02,175.98,161.02,169.73,633607,0
+TWST.US,D,20210129,000000,170.11,172.17,158.8943,164.54,549145,0
+TWST.US,D,20210201,000000,166.74,180.6,166.74,180.27,890844,0
+TWST.US,D,20210202,000000,183.59,201.37,183.59,197.56,750641,0
+TWST.US,D,20210203,000000,196.75,202.18,187.24,189.96,678089,0
+TWST.US,D,20210204,000000,191.52,199.32,188.68,197.65,467213,0
+TWST.US,D,20210205,000000,160.45,171.075,155,158.02,2862492,0
+TWST.US,D,20210208,000000,171.01,176.24,163.565,175.38,1423983,0
+TWST.US,D,20210209,000000,175.85,181.71,171.61,179.46,826092,0
+TWST.US,D,20210210,000000,178.94,182.8586,165.03,166.8,746423,0
+TWST.US,D,20210211,000000,168,169.4124,158.02,165.405,886113,0
+TWST.US,D,20210212,000000,167.14,171.5,160.37,167.9,585705,0
+TWST.US,D,20210216,000000,173.57,173.57,156.08,156.25,870636,0
+TWST.US,D,20210217,000000,155,156,145.7201,154.95,981909,0
+TWST.US,D,20210218,000000,148.63,152.96,143.26,149.04,1036555,0
+TWST.US,D,20210219,000000,150.58,153.47,146.79,150.81,1065837,0
+TWST.US,D,20210222,000000,146.98,151.18,136.77,137.21,949926,0
+TWST.US,D,20210223,000000,125.32,136.79,112.94,135.29,1832320,0
+TWST.US,D,20210224,000000,134.31,144.81,131.985,142.2,809254,0
+TWST.US,D,20210225,000000,139.03,141.44,129.47,134.44,1241983,0
+TWST.US,D,20210226,000000,134.71,140.95,125.985,137.64,883398,0
+TWST.US,D,20210301,000000,140.78,151.79,140.78,144.95,909454,0
+TWST.US,D,20210302,000000,145.01,149.48,141.53,141.7,635398,0
+TWST.US,D,20210303,000000,141.52,141.52,128.21,130,980153,0
+TWST.US,D,20210304,000000,125.38,131.91,113.76,116.62,1540980,0
+TWST.US,D,20210305,000000,118.11,120.75,105.2501,117.55,2045882,0
+TWST.US,D,20210308,000000,116.16,120.31,103.53,105.48,1230460,0
+TWST.US,D,20210309,000000,113.58,128.77,113.05,125.03,1517827,0
+TWST.US,D,20210310,000000,131.07,139,124.8995,126.44,1087215,0
+TWST.US,D,20210311,000000,134.6,145.52,134.25,145.34,1125495,0
+TWST.US,D,20210312,000000,136.79,143.32,135.06,141.4,1311249,0
+TWST.US,D,20210315,000000,141,146.7,138.91,144.47,675549,0
+TWST.US,D,20210316,000000,145.36,149.9599,133.27,139.33,795361,0
+TWST.US,D,20210317,000000,132.52,149.3399,131.11,144.73,1073217,0
+TWST.US,D,20210318,000000,137.77,141.27,124.0001,124.31,1316937,0
+TWST.US,D,20210319,000000,126.82,135.245,124.71,130.29,2986375,0
+TWST.US,D,20210322,000000,130.04,138.7,126.55,135.46,846749,0
+TWST.US,D,20210323,000000,133.72,135.1,129,131.18,775835,0
+TWST.US,D,20210324,000000,132.5,133.71,116.185,116.87,969016,0
+TWST.US,D,20210325,000000,112.79,117.86,107.15,116.73,1445277,0
+TWST.US,D,20210326,000000,118.07,118.99,107.94,115.59,637965,0
+TWST.US,D,20210329,000000,114.39,115.65,107.09,107.32,1060013,0
+TWST.US,D,20210330,000000,106.3,114.15,102.86,109.71,1728315,0
+TWST.US,D,20210331,000000,112.28,126.5,111.66,123.86,1747719,0
+TWST.US,D,20210401,000000,127.84,134.6528,121.89,122.2,837224,0
+TWST.US,D,20210405,000000,126.72,129.7548,124.29,127.33,694159,0
+TWST.US,D,20210406,000000,125.35,132.44,123.52,128.65,783837,0
+TWST.US,D,20210407,000000,128.1,130.29,123.79,127.64,1070289,0
+TWST.US,D,20210408,000000,128.33,133.475,128.33,132.32,658215,0
+TWST.US,D,20210409,000000,131.7,134,128.75,132.23,858224,0
+TWST.US,D,20210412,000000,132.47,132.735,124.79,129.01,648581,0
+TWST.US,D,20210413,000000,132,143.035,131.97,140.81,677739,0
+TWST.US,D,20210414,000000,141.07,150.25,140.56,142.03,1188138,0
+TWST.US,D,20210415,000000,145.28,149.15,140.24,142.06,404422,0
+TWST.US,D,20210416,000000,143.24,143.24,133.54,135.24,411153,0
+TWST.US,D,20210419,000000,130.23,135.35,125,127.66,609506,0
+TWST.US,D,20210420,000000,125.23,129.0482,121.49,126.43,407235,0
+TWST.US,D,20210421,000000,124.42,134.06,122.64,133.84,344048,0
+TWST.US,D,20210422,000000,133.47,141.08,132.37,134.57,467968,0
+TWST.US,D,20210423,000000,136,137.78,132.79,133.12,598992,0
+TWST.US,D,20210426,000000,135.11,142.23,131.81,140.52,513000,0
+TWST.US,D,20210427,000000,138.24,142.16,136.27,139.57,668962,0
+TWST.US,D,20210428,000000,136.24,142.4,133.33,141.67,344226,0
+TWST.US,D,20210429,000000,144.14,144.14,134.36,136.58,476203,0
+TWST.US,D,20210430,000000,132.67,137.44,131.7,134.19,818385,0
+TWST.US,D,20210503,000000,135.66,136.01,120.41,120.66,788908,0
+TWST.US,D,20210504,000000,118.01,118.255,110.7001,113.7,902527,0
+TWST.US,D,20210505,000000,115,116.29,108.33,109.96,497455,0
+TWST.US,D,20210506,000000,106.79,108.88,101.65,104.3,1793804,0
+TWST.US,D,20210507,000000,117.94,120.87,112.1391,116.74,1620794,0
+TWST.US,D,20210510,000000,113.65,114.46,96.08,96.33,1276647,0
+TWST.US,D,20210511,000000,87.01,102.82,87.01,99.65,801650,0
+TWST.US,D,20210512,000000,95.21,98.86,90.19,91.08,750080,0
+TWST.US,D,20210513,000000,92.24,97.23,84.23,88.13,1120708,0
+TWST.US,D,20210514,000000,89.9,96.19,88.5,92.68,772587,0
+TWST.US,D,20210517,000000,91.37,94.115,88.52,93.71,687196,0
+TWST.US,D,20210518,000000,95.3,99.87,91.24,95.07,703795,0
+TWST.US,D,20210519,000000,88.39,94.41,88,93.07,744403,0
+TWST.US,D,20210520,000000,94.98,99.25,93.1,97.75,675098,0
+TWST.US,D,20210521,000000,98.64,98.97,93.63,95.41,506615,0
+TWST.US,D,20210524,000000,96.86,101.84,95,99.32,564132,0
+TWST.US,D,20210525,000000,99.45,102.64,98.875,99.97,448122,0
+TWST.US,D,20210526,000000,101.38,105.88,100.5,104.76,543971,0
+TWST.US,D,20210527,000000,103.87,108.08,100.32,108.01,779144,0
+TWST.US,D,20210528,000000,109.73,113.39,106.15,107.31,483144,0
+TWST.US,D,20210601,000000,109,109.42,103.3,105.88,450151,0
+TWST.US,D,20210602,000000,104.64,107.38,101.33,102.42,479012,0
+TWST.US,D,20210603,000000,100.96,103.9,95.67,96.12,513301,0
+TWST.US,D,20210604,000000,97.15,99.66,95.88,96.34,336866,0
+TWST.US,D,20210607,000000,96.17,102.75,95.01,101.77,552291,0
+TWST.US,D,20210608,000000,103.38,105.81,101.56,105,519268,0
+TWST.US,D,20210609,000000,106.4439,110.08,104.43,106.77,551081,0
+TWST.US,D,20210610,000000,105.74,112.45,104.29,111.67,731411,0
+TWST.US,D,20210611,000000,112.36,115.66,110.535,114.63,502728,0
+TWST.US,D,20210614,000000,116.56,117.2,111.24,112.77,613919,0
+TWST.US,D,20210615,000000,112.71,112.71,106.08,108.67,486469,0
+TWST.US,D,20210616,000000,108.39,109.7978,102.08,106.96,443501,0
+TWST.US,D,20210617,000000,106.26,117.3499,106.26,113.45,609024,0
+TWST.US,D,20210618,000000,112.85,114.39,108.98,111.25,785211,0
+TWST.US,D,20210621,000000,112.48,118,107.64,116.74,580301,0
+TWST.US,D,20210622,000000,117.32,119.01,112.55,118.79,598628,0
+TWST.US,D,20210623,000000,118.34,122,118.34,120.14,498428,0
+TWST.US,D,20210624,000000,121.78,126.0348,120.62,122.54,481207,0
+TWST.US,D,20210625,000000,123.17,123.99,118.96,122.56,706237,0
+TWST.US,D,20210628,000000,125.13,131.85,124.935,126.34,594071,0
+TWST.US,D,20210629,000000,128.63,136.65,126.1,134.64,590307,0
+TWST.US,D,20210630,000000,133.57,136.87,130.87,133.25,570126,0
+TWST.US,D,20210701,000000,133.05,135.25,129.59,131.48,393798,0
+TWST.US,D,20210702,000000,131.7,133.3,130,131.37,397784,0
+TWST.US,D,20210706,000000,131.56,132.89,126.4287,127.65,566001,0
+TWST.US,D,20210707,000000,127.5819,130.21,123.72,126.58,365689,0
+TWST.US,D,20210708,000000,121.29,127.52,119.11,126.46,312374,0
+TWST.US,D,20210709,000000,126.78,132.6,123.46,128.31,302823,0
+TWST.US,D,20210712,000000,129.59,131.4,123.59,124.6,313186,0
+TWST.US,D,20210713,000000,124.26,124.75,119.4985,120.28,328725,0
+TWST.US,D,20210714,000000,121.36,121.36,111.11,111.96,337949,0
+TWST.US,D,20210715,000000,111.64,115.61,107.89,112.93,424950,0
+TWST.US,D,20210716,000000,114,114.68,108.75,112.11,317979,0
+TWST.US,D,20210719,000000,109.62,116.89,108.694,115.21,368979,0
+TWST.US,D,20210720,000000,116.76,121.73,114.4,121.31,420832,0
+TWST.US,D,20210721,000000,119.75,124.005,116.0064,123.03,339092,0
+TWST.US,D,20210722,000000,124.4791,125.26,120.8,121.48,255142,0
+TWST.US,D,20210723,000000,121.4,121.63,116.5,117.34,296614,0
+TWST.US,D,20210726,000000,116.26,117.93,114,115,473137,0
+TWST.US,D,20210727,000000,115.73,116.05,106.69,111.47,526161,0
+TWST.US,D,20210728,000000,111.5,118.0449,111.5,116.06,656933,0
+TWST.US,D,20210729,000000,116.04,120.395,113.47,119.08,357758,0
+TWST.US,D,20210730,000000,118.58,123.5,117.68,123.05,430098,0
+TWST.US,D,20210802,000000,123.76,124.11,116.78,117.59,343039,0
+TWST.US,D,20210803,000000,117.27,119.39,114.32,119.02,256097,0
+TWST.US,D,20210804,000000,118.67,122.94,117.3345,120.3,567802,0
+TWST.US,D,20210805,000000,123.125,126.06,119.5,124.12,592545,0
+TWST.US,D,20210806,000000,123.67,124.86,110.33,110.77,812892,0
+TWST.US,D,20210809,000000,111.02,113.845,109.3,112.84,298765,0
+TWST.US,D,20210810,000000,113.53,113.53,102.54,102.8,698192,0
+TWST.US,D,20210811,000000,103.24,105.32,100.97,104.56,604214,0
+TWST.US,D,20210812,000000,103.7,108.13,101.97,106.94,397403,0
+TWST.US,D,20210813,000000,106.4,109.29,100.41,100.51,290246,0
+TWST.US,D,20210816,000000,99.5198,99.59,94.42,95.64,484491,0
+TWST.US,D,20210817,000000,93.5,97.82,90.5313,97.34,727217,0
+TWST.US,D,20210818,000000,97.11,100.12,95,97.9,433189,0
+TWST.US,D,20210819,000000,96.52,99.41,95.2,97.37,395940,0
+TWST.US,D,20210820,000000,97.1,101.28,96.5,100.49,297359,0
+TWST.US,D,20210823,000000,101.65,108.59,101.59,108.09,603554,0
+TWST.US,D,20210824,000000,109.14,114.56,108.06,114.5,744845,0
+TWST.US,D,20210825,000000,114.58,115.6171,111.24,112.35,393560,0
+TWST.US,D,20210826,000000,111.5,113.21,107.66,107.75,399626,0
+TWST.US,D,20210827,000000,108.16,113.7542,106.39,111.59,525118,0
+TWST.US,D,20210830,000000,112.78,112.78,105.57,109.48,397817,0
+TWST.US,D,20210831,000000,109.5,113.92,107,113.21,392939,0
+TWST.US,D,20210901,000000,113.32,117.27,113.32,117.04,291732,0
+TWST.US,D,20210902,000000,117.99,118.37,115.1454,117.73,229842,0
+TWST.US,D,20210903,000000,117.81,117.99,113.82,114.71,224042,0
+TWST.US,D,20210907,000000,113.35,117.5,112.854,114.35,332478,0
+TWST.US,D,20210908,000000,113.26,113.36,109.79,111,262834,0
+TWST.US,D,20210909,000000,111.29,119.96,111.01,117.91,607060,0
+TWST.US,D,20210910,000000,120,123.66,116.32,121.42,449390,0
+TWST.US,D,20210913,000000,121.38,122,113.42,115.93,276706,0
+TWST.US,D,20210914,000000,116.55,119.6,113.54,114.08,240801,0
+TWST.US,D,20210915,000000,112.52,115,111.1701,112.95,452056,0
+TWST.US,D,20210916,000000,112.18,114.07,107.93,113.87,383150,0
+TWST.US,D,20210917,000000,115.56,122.38,113.24,121.74,1017076,0
+TWST.US,D,20210920,000000,116.25,117.24,111.91,114.04,430655,0
+TWST.US,D,20210921,000000,115.89,121.25,115.1482,119.98,319717,0
+TWST.US,D,20210922,000000,121,122.6299,119.01,120.92,192227,0
+TWST.US,D,20210923,000000,122,122,117.42,121.07,273028,0
+TWST.US,D,20210924,000000,119.03,120.8,111.78,112.11,375955,0
+TWST.US,D,20210927,000000,112.11,112.13,106.01,110.17,381976,0
+TWST.US,D,20210928,000000,107.96,108.5007,103,104,371613,0
+TWST.US,D,20210929,000000,106.17,107.31,103.5,104.33,415529,0
+TWST.US,D,20210930,000000,105.08,109.415,103.29,106.97,455414,0
+TWST.US,D,20211001,000000,105.28,106.72,102.59,105.5,370177,0
+TWST.US,D,20211004,000000,104.27,104.58,99.92,100.66,636132,0
+TWST.US,D,20211005,000000,101.04,104.38,98.56,99.35,327198,0
+TWST.US,D,20211006,000000,98.51,99.62,94.425,96.55,344460,0
+TWST.US,D,20211007,000000,99.23,102,96.76,100.41,690064,0
+TWST.US,D,20211008,000000,98.31,101.16,97.75,98.55,304261,0
+TWST.US,D,20211011,000000,97.35,103.8,96.42,101.14,443899,0
+TWST.US,D,20211012,000000,101.76,105.72,100.91,103.86,371719,0
+TWST.US,D,20211013,000000,104,111.36,103.24,110.32,521855,0
+TWST.US,D,20211014,000000,112.59,115.415,110.14,114.49,613084,0
+TWST.US,D,20211015,000000,116.71,117.79,111.94,112.8,395073,0
+TWST.US,D,20211018,000000,111.87,114.99,110.06,113.11,248289,0
+TWST.US,D,20211019,000000,113.7,120,113.595,119.87,463496,0
+TWST.US,D,20211020,000000,120,120,115.81,117.72,302530,0
+TWST.US,D,20211021,000000,118.81,121.69,118.76,120.25,311739,0
+TWST.US,D,20211022,000000,119.16,120.71,116.22,117.41,264370,0
+TWST.US,D,20211025,000000,117.9,118.98,115.29,117.76,201764,0
+TWST.US,D,20211026,000000,118.39,120.6,115.29,117.68,189394,0
+TWST.US,D,20211027,000000,117.6,118.9095,113.16,114.25,270581,0
+TWST.US,D,20211028,000000,115.27,121.97,114.8,121.66,268024,0
+TWST.US,D,20211029,000000,121.19,121.4159,116.75,118.8,258956,0
+TWST.US,D,20211101,000000,119.68,127.105,119.1801,126.88,387858,0
+TWST.US,D,20211102,000000,127.23,130.25,124.67,128.97,396807,0
+TWST.US,D,20211103,000000,129.46,134.89,127.23,134.4,358430,0
+TWST.US,D,20211104,000000,134.99,138.97,132.6,135.46,491539,0
+TWST.US,D,20211105,000000,135,139.99,133.36,135.88,592574,0
+TWST.US,D,20211108,000000,136.64,139.36,132.17,132.52,218488,0
+TWST.US,D,20211109,000000,132.09,135.97,127.49,127.92,308340,0
+TWST.US,D,20211110,000000,126.99,128.945,118.575,118.85,538129,0
+TWST.US,D,20211111,000000,119.7,122.18,116.04,116.3,493399,0
+TWST.US,D,20211112,000000,118.03,118.03,113.435,116.48,469175,0
+TWST.US,D,20211115,000000,116.87,118.51,110.575,111.07,503170,0
+TWST.US,D,20211116,000000,110.93,116.285,108.7557,115.99,425384,0
+TWST.US,D,20211117,000000,115.17,118.3699,112.11,115.99,494110,0
+TWST.US,D,20211118,000000,117.23,119.655,111.66,112.15,494142,0
+TWST.US,D,20211119,000000,111.73,114.82,109.79,110.62,718094,0
+TWST.US,D,20211122,000000,101.1268,105.3727,95.3,98.17,2204502,0
+TWST.US,D,20211123,000000,97.95,102.67,95.1,96.69,1393417,0
+TWST.US,D,20211124,000000,95.29,97.3062,92.04,95.8,706281,0
+TWST.US,D,20211126,000000,95.45,97.64,93.37,94.99,280967,0
+TWST.US,D,20211129,000000,97,98.38,92.08,94.71,521357,0
+TWST.US,D,20211130,000000,94.24,99.74,92.38,95.5,593246,0
+TWST.US,D,20211201,000000,96.15,97.7,86.86,87.06,635993,0
+TWST.US,D,20211202,000000,87.06,93.29,86.904,91.07,538621,0
+TWST.US,D,20211203,000000,91.16,92.52,80.01,81.14,1025832,0
+TWST.US,D,20211206,000000,81.14,81.345,76.17,79.49,988243,0
+TWST.US,D,20211207,000000,83.81,90.38,83.39,87.74,1071834,0
+TWST.US,D,20211208,000000,88.43,91.69,82,90.13,589709,0
+TWST.US,D,20211209,000000,90.62,92.22,82.69,82.9,670187,0
+TWST.US,D,20211210,000000,83.85,86.81,82.5,83.1,642892,0
+TWST.US,D,20211213,000000,82.95,86.55,81.19,85.49,705811,0
+TWST.US,D,20211214,000000,82.73,85.54,81.41,84.16,573065,0
+TWST.US,D,20211215,000000,84.24,89.99,82.4,89.41,1033031,0
+TWST.US,D,20211216,000000,88.99,90.42,77.5,77.58,914390,0
+TWST.US,D,20211217,000000,76.14,86.59,73.18,85.92,1512233,0
+TWST.US,D,20211220,000000,84.22,84.22,79.58,81.74,599233,0
+TWST.US,D,20211221,000000,82.85,86.28,81.57,86.12,442280,0
+TWST.US,D,20211222,000000,85.09,88.48,83.71,85.85,418297,0
+TWST.US,D,20211223,000000,86.51,86.51,82.8,84.5,372835,0
+TWST.US,D,20211227,000000,84.08,84.5,79.02,80.27,642874,0
+TWST.US,D,20211228,000000,80.71,82.32,75.23,76.43,688695,0
+TWST.US,D,20211229,000000,75.62,76.7099,73.91,75.47,459712,0
+TWST.US,D,20211230,000000,76,80.39,75,78.59,534314,0
+TWST.US,D,20211231,000000,78.41,80.7399,76.85,77.39,479757,0
+TWST.US,D,20220103,000000,77.6,83.36,76.41,83.27,651893,0
+TWST.US,D,20220104,000000,83.49,84.63,74.6601,77.15,679572,0
+TWST.US,D,20220105,000000,76.59,79.86,71.18,71.8,761883,0
+TWST.US,D,20220106,000000,71.7,75.9,69.01,72.64,693151,0
+TWST.US,D,20220107,000000,73.18,77.26,66.6056,66.74,935228,0
+TWST.US,D,20220110,000000,65.62,66.89,62.31,66.48,1058300,0
+TWST.US,D,20220111,000000,66.1,69,65,67.11,791974,0
+TWST.US,D,20220112,000000,67.99,69.245,62.73,62.97,1136601,0
+TWST.US,D,20220113,000000,63.6,63.6,58.76,59.41,1066275,0
+TWST.US,D,20220114,000000,58.31,61.79,56.9376,59.82,793944,0
+TWST.US,D,20220118,000000,58.32,60.23,55.55,57.11,905054,0
+TWST.US,D,20220119,000000,58.18,60.35,54.83,55.21,908435,0
+TWST.US,D,20220120,000000,56.68,59.05,53.51,53.88,953885,0
+TWST.US,D,20220121,000000,53,55.51,52.11,52.89,1081043,0
+TWST.US,D,20220124,000000,51.21,56.16,48.6294,55.87,1540433,0
+TWST.US,D,20220125,000000,54.73,55.61,51.72,53.22,1238194,0
+TWST.US,D,20220126,000000,54.98,59.08,51.49,52.26,825662,0
+TWST.US,D,20220127,000000,53.72,56,51.07,51.34,846750,0
+TWST.US,D,20220128,000000,51.68,53.41,49.21,52.18,1179925,0
+TWST.US,D,20220131,000000,52.55,59.7683,52.55,59.42,1159522,0
+TWST.US,D,20220201,000000,60.52,63.17,56.79,62.35,951662,0
+TWST.US,D,20220202,000000,62.43,63.84,58.94,61.43,665352,0
+TWST.US,D,20220203,000000,59.34,61.21,58.36,60.97,1138247,0
+TWST.US,D,20220204,000000,61.05,61.48,56.13,59.5,1191200,0
+TWST.US,D,20220207,000000,58.48,66.15,58.48,60.33,890116,0
+TWST.US,D,20220208,000000,59.46,62.0051,57.72,61.58,845300,0
+TWST.US,D,20220209,000000,62.24,65,61.77,64.61,601319,0
+TWST.US,D,20220210,000000,60.99,65.13,59.5,61.64,1545848,0
+TWST.US,D,20220211,000000,59.19,62.125,55.77,55.99,3457454,0
+TWST.US,D,20220214,000000,56.39,58.25,54.19,55.26,1671408,0
+TWST.US,D,20220215,000000,56.82,59.96,55.39,59.75,1291057,0
+TWST.US,D,20220216,000000,59.2,59.85,57.11,58.44,735819,0
+TWST.US,D,20220217,000000,57.74,58.28,54.8,55.24,622717,0
+TWST.US,D,20220218,000000,54.9,55.699,52.56,53.21,724856,0
+TWST.US,D,20220222,000000,52.66,54.37,51.24,52.13,645595,0
+TWST.US,D,20220223,000000,52.99,53.46,49.06,49.12,722284,0
+TWST.US,D,20220224,000000,47.08,53.69,46,53.59,1088340,0
+TWST.US,D,20220225,000000,54.22,55.72,51.91,54.98,873761,0
+TWST.US,D,20220228,000000,54.98,58.36,54.3,55.94,854823,0
+TWST.US,D,20220301,000000,55.64,57.66,54.73,55.5,591024,0
+TWST.US,D,20220302,000000,56.32,56.63,52.6,55.21,512724,0
+TWST.US,D,20220303,000000,55.93,56.45,51.34,52.37,520144,0
+TWST.US,D,20220304,000000,52.04,53.54,47.21,48.15,829280,0
+TWST.US,D,20220307,000000,48.65,50.78,46.61,47.67,846986,0
+TWST.US,D,20220308,000000,47.26,50.34,45.92,47.37,893553,0
+TWST.US,D,20220309,000000,49.19,51.79,48.61,50.83,753141,0
+TWST.US,D,20220310,000000,49.58,49.7222,47.52,49.36,427486,0
+TWST.US,D,20220311,000000,50.31,50.31,43.645,43.79,671745,0
+TWST.US,D,20220314,000000,43.37,43.94,38.08,38.58,1113047,0
+TWST.US,D,20220315,000000,38.94,41.91,38.475,40.41,843283,0
+TWST.US,D,20220316,000000,41.66,45.92,41.095,45.83,1012039,0
+TWST.US,D,20220317,000000,45.25,49.71,44.81,49.58,882614,0
+TWST.US,D,20220318,000000,48.69,51.88,48.53,50.57,2507654,0
+TWST.US,D,20220321,000000,49.25,50.541,46.07,47.12,755280,0
+TWST.US,D,20220322,000000,46.83,50.26,46.53,49.26,633012,0
+TWST.US,D,20220323,000000,48.54,50.56,46.56,46.98,553174,0
+TWST.US,D,20220324,000000,47.28,47.7378,43.49,47.52,571751,0
+TWST.US,D,20220325,000000,47.8,47.81,44.45,45.41,540443,0
+TWST.US,D,20220328,000000,45.5,47.72,44.19,47.05,609072,0
+TWST.US,D,20220329,000000,48.37,52.65,48.37,51.09,982152,0
+TWST.US,D,20220330,000000,50.27,51.62,49.01,50.25,1045645,0
+TWST.US,D,20220331,000000,49.81,50.43,48.08,49.38,766488,0
+TWST.US,D,20220401,000000,49.5,53,49.265,52.91,938295,0
+TWST.US,D,20220404,000000,53.61,54.53,51.77,54,566178,0
+TWST.US,D,20220405,000000,54.75,57.31,51.12,51.26,1244035,0
+TWST.US,D,20220406,000000,49.81,49.92,46.77,48.82,664803,0
+TWST.US,D,20220407,000000,48.37,49.7,46.38,48.3,414587,0
+TWST.US,D,20220408,000000,48.3,48.8,45.2,45.95,522887,0
+TWST.US,D,20220411,000000,44.99,45.66,43.34,43.95,647392,0
+TWST.US,D,20220412,000000,45.47,48.4,43.68,44.92,674650,0
+TWST.US,D,20220413,000000,44.84,46.54,44.495,45.15,596835,0
+TWST.US,D,20220414,000000,45.1,46.3,42.045,42.59,668768,0
+TWST.US,D,20220418,000000,42.51,42.57,40.39,40.72,489294,0
+TWST.US,D,20220419,000000,40.49,42.95,40.02,41.68,494704,0
+TWST.US,D,20220420,000000,42.22,42.22,39.65,39.69,566070,0
+TWST.US,D,20220421,000000,40.06,41.68,34.86,35.42,1118021,0
+TWST.US,D,20220422,000000,35.07,36.22,34.04,34.21,811471,0
+TWST.US,D,20220425,000000,33.99,35.2,33.31,34.23,1211351,0
+TWST.US,D,20220426,000000,34.01,34.64,31.23,31.29,1047194,0
+TWST.US,D,20220427,000000,30.94,32.395,30.15,30.22,886277,0
+TWST.US,D,20220428,000000,30.5,31.43,28.375,30.2,1173617,0
+TWST.US,D,20220429,000000,30.12,31.625,28.7,28.84,872674,0
+TWST.US,D,20220502,000000,28.82,31.34,28.21,31.34,1164863,0
+TWST.US,D,20220503,000000,31.18,32.92,30.79,31.92,992144,0
+TWST.US,D,20220504,000000,31.84,35.09,30.58,34.85,1397658,0
+TWST.US,D,20220505,000000,34.14,34.3,30.36,31.14,1378119,0
+TWST.US,D,20220506,000000,31.57,31.67,28.81,31.39,1403049,0
+TWST.US,D,20220509,000000,29.95,30.6,27.69,28.33,1930032,0
+TWST.US,D,20220510,000000,30.85,31.42,26.8,29.18,1431160,0
+TWST.US,D,20220511,000000,28.52,29.7,26.215,26.62,1363381,0
+TWST.US,D,20220512,000000,26.11,30.62,25.88,29.49,1848866,0
+TWST.US,D,20220513,000000,30.9,35.5,30.77,34.29,3051229,0
+TWST.US,D,20220516,000000,34.84,35.85,32.11,32.3,1237621,0
+TWST.US,D,20220517,000000,33.88,34.15,32.05,33.91,932533,0
+TWST.US,D,20220518,000000,32.61,34.66,32.53,34.28,2052560,0
+TWST.US,D,20220519,000000,34.21,38.94,34.06,37.45,1106142,0
+TWST.US,D,20220520,000000,37.69,38.38,34.3,36.99,919476,0
+TWST.US,D,20220523,000000,37.01,37.89,35.47,37.42,1128269,0
+TWST.US,D,20220524,000000,36.11,37.12,34.01,34.94,1069015,0
+TWST.US,D,20220525,000000,34.65,36,33.88,35.17,872231,0
+TWST.US,D,20220526,000000,35.17,36.58,34.58,34.72,984420,0
+TWST.US,D,20220527,000000,35.51,36.78,34.79,35.95,1178017,0
+TWST.US,D,20220531,000000,35.57,36.45,32.87,34.04,1187806,0
+TWST.US,D,20220601,000000,34.1,34.82,30.32,30.92,979123,0
+TWST.US,D,20220602,000000,31,32.6,30.18,31.88,1923968,0
+TWST.US,D,20220603,000000,30.83,31.31,29.78,30.46,1332392,0
+TWST.US,D,20220606,000000,31.25,32.03,29.4,30.07,941560,0
+TWST.US,D,20220607,000000,29.48,31.1,29.16,30.79,1203069,0
+TWST.US,D,20220608,000000,30.88,33.17,30.73,31.54,1473354,0
+TWST.US,D,20220609,000000,30.95,31.4099,28.51,28.8,1362379,0
+TWST.US,D,20220610,000000,27.53,28.2699,25.83,26.78,924132,0
+TWST.US,D,20220613,000000,25.21,27.17,25.21,26.2,1394969,0
+TWST.US,D,20220614,000000,26.37,27.53,25.07,27.46,1252540,0
+TWST.US,D,20220615,000000,28.07,30.75,27.8462,29.93,1362981,0
+TWST.US,D,20220616,000000,28.4,30.115,28.19,29.84,1179675,0
+TWST.US,D,20220617,000000,30.56,32.355,30.53,31.16,2856021,0
+TWST.US,D,20220621,000000,31.95,33.88,31.95,32.49,1214870,0
+TWST.US,D,20220622,000000,31.52,34.72,31.36,33.56,1230047,0
+TWST.US,D,20220623,000000,33.51,38.17,33.33,38.11,1607658,0
+TWST.US,D,20220624,000000,38.69,41.3,38.01,41.05,2575318,0
+TWST.US,D,20220627,000000,40.99,41.6176,38.28,39.34,1184295,0
+TWST.US,D,20220628,000000,39.09,39.9,35.7701,36.07,1263884,0
+TWST.US,D,20220629,000000,35.54,35.68,34.14,34.77,814925,0
+TWST.US,D,20220630,000000,33.88,35.82,33,34.96,838995,0
+TWST.US,D,20220701,000000,35.28,37.25,35.14,37.08,911462,0
+TWST.US,D,20220705,000000,36.79,41.2,35.86,41.09,1406153,0
+TWST.US,D,20220706,000000,41.08,42.56,39.81,40.69,1098040,0
+TWST.US,D,20220707,000000,40.42,43.89,40.04,43.25,927377,0
+TWST.US,D,20220708,000000,42.26,44.43,41.78,42.27,640204,0
+TWST.US,D,20220711,000000,41.43,42.195,38.34,38.57,785438,0
+TWST.US,D,20220712,000000,38.84,41.12,37.39,40.62,746600,0
+TWST.US,D,20220713,000000,39.79,42.69,38.89,42.41,1454527,0
+TWST.US,D,20220714,000000,42.25,42.685,37.14,41.02,1985524,0
+TWST.US,D,20220715,000000,41.8,42.63,38.735,42.5,1474282,0
+TWST.US,D,20220718,000000,43.05,44.86,39.98,40.4,1109573,0
+TWST.US,D,20220719,000000,41.07,43.48,39.59,43.46,867591,0
+TWST.US,D,20220720,000000,43.72,47.39,43.72,46.34,958816,0
+TWST.US,D,20220721,000000,46.49,49.37,45.95,47.74,798926,0
+TWST.US,D,20220722,000000,48.05,48.05,43.15,43.52,1011670,0
+TWST.US,D,20220725,000000,43.19,43.63,41.41,42.03,857281,0
+TWST.US,D,20220726,000000,41.46,42.0987,40.47,40.89,897964,0
+TWST.US,D,20220727,000000,41.72,43.265,40.84,42.98,819420,0
+TWST.US,D,20220728,000000,43.37,44,40.69,43.94,896140,0
+TWST.US,D,20220729,000000,43.4,44.08,41.68,43.74,743599,0
+TWST.US,D,20220801,000000,43.16,46.87,42.59,44.61,898581,0
+TWST.US,D,20220802,000000,43.62,46.16,43.6,44.93,567662,0
+TWST.US,D,20220803,000000,45.44,47.232,45.01,46.01,659334,0
+TWST.US,D,20220804,000000,46.28,47.9,46.05,46.83,1242577,0
+TWST.US,D,20220805,000000,49,53.08,47.03,52.77,1934386,0
+TWST.US,D,20220808,000000,53.37,58.7599,52.08,56.56,2191454,0
+TWST.US,D,20220809,000000,54.49,54.855,48.44,48.53,1623151,0
+TWST.US,D,20220810,000000,51.52,52.99,49.11,52.64,1297413,0
+TWST.US,D,20220811,000000,53.11,57.3957,48.52,49.08,1266665,0
+TWST.US,D,20220812,000000,49.62,53.15,48.51,52.97,892074,0
+TWST.US,D,20220815,000000,52.18,54,51.08,53.91,722197,0
+TWST.US,D,20220816,000000,53.76,53.89,49.325,51.07,822924,0
+TWST.US,D,20220817,000000,49.32,50.31,47.49,48.29,748984,0
+TWST.US,D,20220818,000000,48.59,48.59,45.72,46.99,547222,0
+TWST.US,D,20220819,000000,45.85,46.3,42.46,42.81,801853,0
+TWST.US,D,20220822,000000,41.94,43.34,39.345,39.5,994350,0
+TWST.US,D,20220823,000000,40.13,41.9,39.05,41.69,956043,0
+TWST.US,D,20220824,000000,41.5,44.39,41,43.92,771508,0
+TWST.US,D,20220825,000000,44.96,46.55,43.77,46.34,954672,0
+TWST.US,D,20220826,000000,46.1,46.69,42.485,43.1,1327983,0
+TWST.US,D,20220829,000000,41.68,43.3777,40.01,40.23,692899,0
+TWST.US,D,20220830,000000,41.22,41.82,38.6,39.58,610443,0
+TWST.US,D,20220831,000000,41.09,41.775,39.515,40.12,586156,0
+TWST.US,D,20220901,000000,39.36,40.61,37.55,40.46,778336,0
+TWST.US,D,20220902,000000,41.42,41.805,38.16,38.77,924630,0
+TWST.US,D,20220906,000000,38.54,38.94,36.58,38.11,670015,0
+TWST.US,D,20220907,000000,38.38,40.39,38.09,40.02,1322339,0
+TWST.US,D,20220908,000000,39.01,42,38.255,41.99,608675,0
+TWST.US,D,20220909,000000,42.66,44.58,42,44.04,542933,0
+TWST.US,D,20220912,000000,44.07,44.47,42.03,44.28,723097,0
+TWST.US,D,20220913,000000,41.28,41.48,39.34,39.66,1409430,0
+TWST.US,D,20220914,000000,39.69,40.09,38,39.55,984597,0
+TWST.US,D,20220915,000000,39.48,41.87,39.27,40.43,939838,0
+TWST.US,D,20220916,000000,39.33,39.36,36.72,37.58,2446549,0
+TWST.US,D,20220919,000000,37.56,38.07,36.21,38.03,559627,0
+TWST.US,D,20220920,000000,37.17,38.19,36.73,37.11,428049,0
+TWST.US,D,20220921,000000,37.25,38.515,35.93,36.38,737069,0
+TWST.US,D,20220922,000000,35.97,35.98,33.45,33.64,1050675,0
+TWST.US,D,20220923,000000,32.82,34.23,32.13,33.44,1018175,0
+TWST.US,D,20220926,000000,33.37,35.66,33.205,33.86,733789,0
+TWST.US,D,20220927,000000,35.28,35.59,33.64,34.6,675429,0
+TWST.US,D,20220928,000000,35.2,38.38,35.2,37.79,1125333,0
+TWST.US,D,20220929,000000,37.09,37.45,35.025,35.78,744524,0
+TWST.US,D,20220930,000000,35.82,38.153,35.18,35.24,734179,0
+TWST.US,D,20221003,000000,36.14,36.45,34.695,36.08,676097,0
+TWST.US,D,20221004,000000,37.42,39.38,37.42,39.26,814419,0
+TWST.US,D,20221005,000000,38.01,38.94,35.64,38.51,821085,0
+TWST.US,D,20221006,000000,38.42,39.75,37.91,39.11,576594,0
+TWST.US,D,20221007,000000,37.53,37.53,32.28,32.66,1592346,0
+TWST.US,D,20221010,000000,32.24,32.48,30.55,30.64,1911761,0
+TWST.US,D,20221011,000000,30.88,31.8,29.23,30.33,1522355,0
+TWST.US,D,20221012,000000,30.63,30.9399,29.19,30.46,948771,0
+TWST.US,D,20221013,000000,28.67,31.06,28.07,30.44,704876,0
+TWST.US,D,20221014,000000,31.14,32.36,28.54,28.64,649086,0
+TWST.US,D,20221017,000000,29.87,31.54,29.68,31.39,909783,0
+TWST.US,D,20221018,000000,32.73,33.93,31.57,32.28,714794,0
+TWST.US,D,20221019,000000,31.49,31.91,29.79,30.28,719629,0
+TWST.US,D,20221020,000000,30.27,31.45,28.58,28.86,691999,0
+TWST.US,D,20221021,000000,28.94,29.74,27.93,29.35,731435,0
+TWST.US,D,20221024,000000,29.1,29.23,27.81,29.08,530756,0
+TWST.US,D,20221025,000000,29.55,31.6,29.55,31.22,799352,0
+TWST.US,D,20221026,000000,30.9,35.36,30.61,33.36,1100480,0
+TWST.US,D,20221027,000000,34.2,34.35,32.08,33.47,991741,0
+TWST.US,D,20221028,000000,33.3,34.72,32.815,33.38,1172963,0
+TWST.US,D,20221031,000000,32.72,33.64,32.4216,32.83,927051,0
+TWST.US,D,20221101,000000,34.01,34.48,32.82,33.77,765487,0
+TWST.US,D,20221102,000000,33.63,35.5,32.34,32.57,943466,0
+TWST.US,D,20221103,000000,31.56,34.02,30.8,32.55,877041,0
+TWST.US,D,20221104,000000,33.78,34.46,31.575,32.5,875053,0
+TWST.US,D,20221107,000000,32.92,32.95,29.76,30.61,822004,0
+TWST.US,D,20221108,000000,31.07,31.99,29.615,31.11,711536,0
+TWST.US,D,20221109,000000,30.69,30.71,28.335,28.42,948948,0
+TWST.US,D,20221110,000000,31,34,30.755,33.9,1664426,0
+TWST.US,D,20221111,000000,33.31,40.5,33.2,39.37,2352744,0
+TWST.US,D,20221114,000000,38.79,39.93,37.91,38,1395758,0
+TWST.US,D,20221115,000000,28.76,31.85,25.3001,30.43,7568464,0
+TWST.US,D,20221116,000000,29.8,30.13,26.66,28.29,2768362,0
+TWST.US,D,20221117,000000,27.46,27.81,23.9,25.4,3466567,0
+TWST.US,D,20221118,000000,28.7,29.5,24.29,24.81,3541820,0
+TWST.US,D,20221121,000000,24.9,26.19,24.36,25.61,1289940,0
+TWST.US,D,20221122,000000,25.8,25.8,24.62,25.21,1098322,0
+TWST.US,D,20221123,000000,25.2,25.98,25.01,25.53,894409,0
+TWST.US,D,20221125,000000,25.01,25.5,24.62,25.44,408465,0
+TWST.US,D,20221128,000000,25.24,25.82,24.54,25.04,814294,0
+TWST.US,D,20221129,000000,25.28,25.98,24.42,24.6,922144,0
+TWST.US,D,20221130,000000,24.87,27.46,24.86,27.35,1702224,0
+TWST.US,D,20221201,000000,27.45,29.12,27.04,27.86,1144194,0
+TWST.US,D,20221202,000000,26.98,28.72,26.33,28.5,724203,0
+TWST.US,D,20221205,000000,28.21,28.74,27.46,27.74,1208993,0
+TWST.US,D,20221206,000000,27.69,27.69,25.49,25.89,992828,0
+TWST.US,D,20221207,000000,26.025,26.76,25.16,25.32,599210,0
+TWST.US,D,20221208,000000,25.73,26.625,24.56,26.33,622713,0
+TWST.US,D,20221209,000000,26.05,26.55,24.39,24.42,766839,0
+TWST.US,D,20221212,000000,24.46,25.98,24.07,25.57,1419712,0
+TWST.US,D,20221213,000000,27.54,29.91,25.78,26.46,1797001,0
+TWST.US,D,20221214,000000,26.5,27.5,26.05,26.49,812968,0
+TWST.US,D,20221215,000000,26.07,26.58,25.28,25.38,1022542,0
+TWST.US,D,20221216,000000,24.86,25.4,23.82,25.25,3314926,0
+TWST.US,D,20221219,000000,24.92,24.92,23.44,23.79,1573079,0
+TWST.US,D,20221220,000000,23.53,24.1,23.12,23.63,810341,0
+TWST.US,D,20221221,000000,23.91,24.94,23.4,24.17,773992,0
+TWST.US,D,20221222,000000,23.6,23.7304,21.84,23.54,1067970,0
+TWST.US,D,20221223,000000,23.4,23.59,22.71,23.19,631519,0
+TWST.US,D,20221227,000000,22.72,22.99,21.78,21.93,681805,0
+TWST.US,D,20221228,000000,22.2,22.95,21.82,21.92,571087,0
+TWST.US,D,20221229,000000,22.3,24.11,22.02,23.44,972538,0
+TWST.US,D,20221230,000000,22.4,23.89,22.01,23.81,935084,0
+TWST.US,D,20230103,000000,25.49,25.7799,23.07,23.81,861782,0
+TWST.US,D,20230104,000000,24.05,25.48,23.75,25.41,749853,0
+TWST.US,D,20230105,000000,25.58,25.63,24.51,25.29,612228,0
+TWST.US,D,20230106,000000,25.17,25.7,24.11,25.4,566287,0
+TWST.US,D,20230109,000000,25.97,26.0336,23.93,24.65,1160150,0
+TWST.US,D,20230110,000000,24.58,26.47,24.58,26,838747,0
+TWST.US,D,20230111,000000,26.2,26.845,25.5339,26.72,894550,0
+TWST.US,D,20230112,000000,27.02,27.02,25.6362,26.56,866797,0
+TWST.US,D,20230113,000000,25.98,26.59,25.38,25.96,854763,0
+TWST.US,D,20230117,000000,25.92,26.92,25.16,26.88,891534,0
+TWST.US,D,20230118,000000,27.56,28.62,27.105,27.43,1141820,0
+TWST.US,D,20230119,000000,26.83,27.14,24.67,25.75,903969,0
+TWST.US,D,20230120,000000,26.38,27.49,25.12,27.03,997214,0
+TWST.US,D,20230123,000000,27.23,29.48,26.18,28.74,1325860,0
+TWST.US,D,20230124,000000,28.27,29.18,27.76,28.74,822629,0
+TWST.US,D,20230125,000000,27.8,28.2,26.56,27.98,663544,0
+TWST.US,D,20230126,000000,29.09,29.45,26.99,27.96,914244,0
+TWST.US,D,20230127,000000,27.62,29.44,27.41,29.15,741304,0
+TWST.US,D,20230130,000000,28.5,28.85,27.52,28.25,859449,0
+TWST.US,D,20230131,000000,28.37,29.21,27.82,28.69,948940,0
+TWST.US,D,20230201,000000,29.02,29.58,27.25,29.08,1480116,0
+TWST.US,D,20230202,000000,29.95,31.51,29.455,30.9,2510768,0
+TWST.US,D,20230203,000000,25.65,26.178,23.81,25.31,3284830,0
+TWST.US,D,20230206,000000,25.93,25.93,23.3801,23.73,1861671,0
+TWST.US,D,20230207,000000,23.8,26.2,23.38,26.18,1962334,0
+TWST.US,D,20230208,000000,26.07,27.41,25.95,26.2,1388577,0
+TWST.US,D,20230209,000000,26.61,26.88,24.63,24.67,1092300,0
+TWST.US,D,20230210,000000,24.4,24.47,23.17,23.7,1101014,0
+TWST.US,D,20230213,000000,23.89,24.8999,23.56,23.95,935976,0
+TWST.US,D,20230214,000000,23.46,24.78,22.8,24.27,968219,0
+TWST.US,D,20230215,000000,24.14,24.55,23.56,24.13,3145490,0
+TWST.US,D,20230216,000000,23.27,23.87,22.35,22.81,970779,0
+TWST.US,D,20230217,000000,22.74,22.74,21.44,22.52,1053560,0
+TWST.US,D,20230221,000000,21.85,21.865,20.32,20.53,1261632,0
+TWST.US,D,20230222,000000,20.6,20.96,20.27,20.83,871272,0
+TWST.US,D,20230223,000000,21.16,21.35,19.19,20.11,1333150,0
+TWST.US,D,20230224,000000,19.65,19.8,18.97,19.18,1421893,0
+TWST.US,D,20230227,000000,19.55,19.68,18.95,19.39,874495,0
+TWST.US,D,20230228,000000,19.31,19.77,19.12,19.46,1105395,0
+TWST.US,D,20230301,000000,19.43,19.49,18.18,18.3,1006901,0
+TWST.US,D,20230302,000000,18.06,19.2,17.7188,18.9,1091583,0
+TWST.US,D,20230303,000000,19.18,19.65,19.01,19.44,891094,0
+TWST.US,D,20230306,000000,19.64,19.64,18.61,18.84,677919,0
+TWST.US,D,20230307,000000,18.8,18.88,18.2215,18.51,771006,0
+TWST.US,D,20230308,000000,18.32,18.44,17.71,18.08,881599,0
+TWST.US,D,20230309,000000,18.15,18.368,16.91,17.16,978710,0
+TWST.US,D,20230310,000000,17.145,17.22,14.9826,15.78,2800440,0
+TWST.US,D,20230313,000000,15.65,17.27,15.37,16.83,2130431,0
+TWST.US,D,20230314,000000,17.51,17.74,16.46,16.86,1349563,0
+TWST.US,D,20230315,000000,16.55,17.11,16.46,16.94,1285158,0
+TWST.US,D,20230316,000000,16.83,17.09,16.28,16.78,1035837,0
+TWST.US,D,20230317,000000,16.7,16.76,15.9,16.51,4054396,0
+TWST.US,D,20230320,000000,16.29,16.57,15.96,16.52,1175126,0
+TWST.US,D,20230321,000000,16.68,17.41,16.4175,17.05,926056,0
+TWST.US,D,20230322,000000,17.08,17.3,15.8,15.82,1203213,0
+TWST.US,D,20230323,000000,16.12,16.77,15.58,15.98,889407,0
+TWST.US,D,20230324,000000,15.7,16.4,15.53,16.18,955584,0
+TWST.US,D,20230327,000000,16.43,16.86,16.16,16.28,758676,0
+TWST.US,D,20230328,000000,16.04,16.26,14.57,14.6,2010067,0
+TWST.US,D,20230329,000000,14.94,15.23,14.52,15.12,1729041,0
+TWST.US,D,20230330,000000,15.48,15.84,14.695,14.73,1077536,0
+TWST.US,D,20230331,000000,15.1,15.5,14.81,15.08,1427588,0
+TWST.US,D,20230403,000000,14.975,15.02,13.83,14.09,1962034,0
+TWST.US,D,20230404,000000,14.17,14.22,13.465,13.77,1389501,0
+TWST.US,D,20230405,000000,13.56,13.62,13.11,13.38,1797023,0
+TWST.US,D,20230406,000000,13.38,14.0293,13.11,13.81,1185587,0
+TWST.US,D,20230410,000000,13.63,13.92,13.41,13.64,861637,0
+TWST.US,D,20230411,000000,13.79,14.07,13.2,13.61,943606,0
+TWST.US,D,20230412,000000,13.93,14.07,12.66,12.72,1116705,0
+TWST.US,D,20230413,000000,12.91,14.06,12.8015,13.95,1786987,0
+TWST.US,D,20230414,000000,13.96,14.2,13.62,13.97,1186069,0
+TWST.US,D,20230417,000000,13.99,14.76,13.74,14.7,1209032,0
+TWST.US,D,20230418,000000,14.8,14.81,14.03,14.37,1299658,0
+TWST.US,D,20230419,000000,13.95,14.6,13.8404,14.4,928254,0
+TWST.US,D,20230420,000000,14.11,14.195,13.45,13.52,1417923,0
+TWST.US,D,20230421,000000,13.5,13.815,13.46,13.75,1096448,0
+TWST.US,D,20230424,000000,13.72,13.74,13.27,13.63,1123907,0
+TWST.US,D,20230425,000000,13.59,13.59,12.72,12.78,1426520,0
+TWST.US,D,20230426,000000,12.844,12.89,12.48,12.56,1092653,0
+TWST.US,D,20230427,000000,12.75,12.89,12.2374,12.38,1323909,0
+TWST.US,D,20230428,000000,12.38,12.755,12.17,12.48,848849,0
+TWST.US,D,20230501,000000,12.57,12.598,12.21,12.37,885991,0
+TWST.US,D,20230502,000000,12.37,12.37,11.46,11.49,1732687,0
+TWST.US,D,20230503,000000,11.64,12.7301,11.53,12.26,2175243,0
+TWST.US,D,20230504,000000,12.26,13.21,12.09,12.94,2295339,0
+TWST.US,D,20230505,000000,12.5,13.19,11.92,12.89,3420407,0
+TWST.US,D,20230508,000000,12.91,13.6795,12.8,13.4,1909890,0
+TWST.US,D,20230509,000000,13.2,13.7,12.65,13.52,1587627,0
+TWST.US,D,20230510,000000,13.83,14.27,13.02,13.21,1520971,0
+TWST.US,D,20230511,000000,13.2,13.2,12.51,12.7,1141081,0
+TWST.US,D,20230512,000000,12.76,12.76,11.81,11.95,1251220,0
+TWST.US,D,20230515,000000,12.28,13.92,12.17,13.48,1828026,0
+TWST.US,D,20230516,000000,13.15,13.16,12.3,12.91,1581182,0
+TWST.US,D,20230517,000000,13,13.1292,12.69,12.98,1032071,0
+TWST.US,D,20230518,000000,12.97,13.18,12.62,13.11,913408,0
+TWST.US,D,20230519,000000,13.32,13.33,12.62,13.03,842108,0
+TWST.US,D,20230522,000000,13.14,15.285,13.11,14.93,1699640,0
+TWST.US,D,20230523,000000,14.97,16.755,14.855,14.92,2596529,0
+TWST.US,D,20230524,000000,14.62,14.77,13.58,14.24,1266762,0
+TWST.US,D,20230525,000000,15,15.245,14.45,14.96,1979081,0
+TWST.US,D,20230526,000000,14.91,15.25,14.2,14.41,1028607,0
+TWST.US,D,20230530,000000,14.68,15.83,14.665,15.19,1022154,0
+TWST.US,D,20230531,000000,15.13,15.67,14.29,15.15,1173629,0
+TWST.US,D,20230601,000000,15.16,16.38,14.75,16.01,966621,0
+TWST.US,D,20230602,000000,16.45,16.58,15.55,16.31,976684,0
+TWST.US,D,20230605,000000,16.33,16.73,15.79,16.19,836363,0
+TWST.US,D,20230606,000000,16.06,17.11,15.86,16.98,1232090,0
+TWST.US,D,20230607,000000,17.06,17.67,16.53,16.67,1332915,0
+TWST.US,D,20230608,000000,16.65,17.22,16.275,17.16,1657900,0
+TWST.US,D,20230609,000000,17.49,17.735,16.67,17.35,1111310,0
+TWST.US,D,20230612,000000,17.53,18.925,17.43,18.38,1643118,0
+TWST.US,D,20230613,000000,18.6,19.1005,18.34,18.55,1313711,0
+TWST.US,D,20230614,000000,18.61,18.945,17.97,18.45,1260487,0
+TWST.US,D,20230615,000000,18.2,18.81,18.05,18.61,902165,0
+TWST.US,D,20230616,000000,18.92,18.92,18.13,18.31,1826613,0
+TWST.US,D,20230620,000000,18.11,18.33,17.7,18.24,962896,0
+TWST.US,D,20230621,000000,18.06,18.295,17.515,17.84,1056009,0
+TWST.US,D,20230622,000000,17.66,17.8617,17.14,17.72,786845,0
+TWST.US,D,20230623,000000,17.41,17.54,16.96,17.28,2442374,0
+TWST.US,D,20230626,000000,17.58,17.81,17.15,17.62,648717,0
+TWST.US,D,20230627,000000,17.69,18.35,17.25,18.28,857910,0
+TWST.US,D,20230628,000000,18.25,19.3,17.6,19.27,1537608,0
+TWST.US,D,20230629,000000,19.3,20.55,18.92,19.56,1678620,0
+TWST.US,D,20230630,000000,20.02,21.13,19.76,20.46,1538462,0
+TWST.US,D,20230703,000000,20.48,20.86,19.85,19.85,625095,0
+TWST.US,D,20230705,000000,19.82,20.11,19.34,19.65,647017,0
+TWST.US,D,20230706,000000,19.03,19.46,18.67,19.34,917652,0
+TWST.US,D,20230707,000000,19.45,19.97,19.38,19.5,596487,0
+TWST.US,D,20230710,000000,19.43,21.64,19.21,21.41,1415638,0
+TWST.US,D,20230711,000000,21.52,21.97,20.52,20.77,1117286,0
+TWST.US,D,20230712,000000,21.66,23.27,21.6,23.21,1937361,0
+TWST.US,D,20230713,000000,23.6,24.17,22.5,23.37,1427213,0
+TWST.US,D,20230714,000000,23.54,24.17,22.8,23.3,1039361,0
+TWST.US,D,20230717,000000,23.36,24.28,23.04,24.17,770792,0
+TWST.US,D,20230718,000000,24.19,25.42,24.15,25.08,724054,0
+TWST.US,D,20230719,000000,25.26,27.09,25.18,26.01,1024260,0
+TWST.US,D,20230720,000000,25.66,26.06,23.145,23.41,1307863,0
+TWST.US,D,20230721,000000,23.95,25.69,23.3969,25.11,959966,0
+TWST.US,D,20230724,000000,25.03,25.61,24.34,25.09,765836,0
+TWST.US,D,20230725,000000,25.21,25.96,25.01,25.39,446635,0
+TWST.US,D,20230726,000000,25.11,26.86,25,26.57,795821,0
+TWST.US,D,20230727,000000,27.08,27.36,24.42,24.87,945506,0
+TWST.US,D,20230728,000000,25.75,25.88,24.07,24.99,1233871,0
+TWST.US,D,20230731,000000,24.83,25.22,23.26,24.34,942694,0
+TWST.US,D,20230801,000000,24,24.03,22.88,22.89,1072967,0
+TWST.US,D,20230802,000000,22.27,22.41,21.17,21.39,1361858,0
+TWST.US,D,20230803,000000,21.22,21.5,20.46,20.67,2323677,0
+TWST.US,D,20230804,000000,23.2,24.22,22.62,22.98,2925817,0
+TWST.US,D,20230807,000000,22.89,24.15,22.08,23.75,2044783,0
+TWST.US,D,20230808,000000,23.34,23.5126,22.7,23.33,974319,0
+TWST.US,D,20230809,000000,23.19,23.47,21.8,22.6,882927,0
+TWST.US,D,20230810,000000,22.72,23.53,22.32,22.79,890551,0
+TWST.US,D,20230811,000000,22.3,22.86,21.94,22.31,631410,0
+TWST.US,D,20230814,000000,21.84,22.21,21.25,21.96,558633,0
+TWST.US,D,20230815,000000,21.76,22.22,21.21,21.36,751187,0
+TWST.US,D,20230816,000000,21.13,21.4,19.28,19.31,1233835,0
+TWST.US,D,20230817,000000,19.29,19.42,18.58,18.62,1602819,0
+TWST.US,D,20230818,000000,18.34,19.86,18.23,19.46,1456057,0
+TWST.US,D,20230821,000000,19.77,19.845,19.08,19.38,755323,0
+TWST.US,D,20230822,000000,19.8,19.99,19.23,19.56,517018,0
+TWST.US,D,20230823,000000,19.54,20.545,19.37,20.33,749464,0
+TWST.US,D,20230824,000000,20.45,20.48,19.095,19.18,675627,0
+TWST.US,D,20230825,000000,19.23,19.92,19.04,19.78,660350,0
+TWST.US,D,20230828,000000,19.57,20.2292,19.56,19.72,529468,0
+TWST.US,D,20230829,000000,19.76,21.587,19.46,21.23,915478,0
+TWST.US,D,20230830,000000,21.27,21.99,20.9,21.67,899332,0
+TWST.US,D,20230831,000000,21.77,22.28,21.67,21.99,882605,0
+TWST.US,D,20230901,000000,22.5,23.87,22.31,23.56,1171310,0
+TWST.US,D,20230905,000000,23.45,23.8634,23.02,23.43,1108332,0
+TWST.US,D,20230906,000000,23.51,24.63,23.41,24.59,924786,0
+TWST.US,D,20230907,000000,23.91,24.0925,22.92,23.41,1073052,0
+TWST.US,D,20230908,000000,23.28,23.28,22.04,22.42,695787,0
+TWST.US,D,20230911,000000,22.63,23.24,21.94,22.98,1042112,0
+TWST.US,D,20230912,000000,22.83,23.25,22.52,22.99,780136,0
+TWST.US,D,20230913,000000,22.88,23.59,22.87,23.05,775781,0
+TWST.US,D,20230914,000000,23.35,23.35,21.61,21.99,879505,0
+TWST.US,D,20230915,000000,21.94,22.1235,20.79,20.95,2353160,0
+TWST.US,D,20230918,000000,20.89,21.13,20.44,20.52,1236393,0
+TWST.US,D,20230919,000000,20.4,20.47,19.87,20.33,936158,0
+TWST.US,D,20230920,000000,20.59,21.16,20.17,20.2,577997,0
+TWST.US,D,20230921,000000,19.66,20.05,19.42,19.68,791134,0
+TWST.US,D,20230922,000000,19.98,20.48,19.42,20.34,673997,0
+TWST.US,D,20230925,000000,20.34,21.15,20,20.96,791626,0
+TWST.US,D,20230926,000000,20.9,21.42,19.425,19.87,1507421,0
+TWST.US,D,20230927,000000,21.08,21.345,20.08,20.54,1121221,0
+TWST.US,D,20230928,000000,20.55,21.12,19.9,20.56,711159,0
+TWST.US,D,20230929,000000,21,21.26,19.97,20.26,734229,0
+TWST.US,D,20231002,000000,20.08,20.08,18.835,19.17,916354,0
+TWST.US,D,20231003,000000,18.98,19.41,18.09,18.37,1085877,0
+TWST.US,D,20231004,000000,18.47,18.78,17.82,18.69,943748,0
+TWST.US,D,20231005,000000,19.95,20,18.46,18.77,1493711,0
+TWST.US,D,20231006,000000,18.28,18.615,17.82,18.12,1248674,0
+TWST.US,D,20231009,000000,17.76,18.58,17.27,18.5,558680,0
+TWST.US,D,20231010,000000,18.5,19.9703,18.5,19.41,1135082,0
+TWST.US,D,20231011,000000,19.6,20.17,18.84,19.26,458853,0
+TWST.US,D,20231012,000000,19.26,19.26,17.38,17.4,856293,0
+TWST.US,D,20231013,000000,17.41,17.6899,16.78,16.98,709062,0
+TWST.US,D,20231016,000000,17.09,18.05,16.645,17.8,748894,0
+TWST.US,D,20231017,000000,17.4,18.64,17.36,18.42,583540,0
+TWST.US,D,20231018,000000,18.2,18.2,17.05,17.15,750315,0
+TWST.US,D,20231019,000000,17.21,17.34,16.42,16.62,835563,0
+TWST.US,D,20231020,000000,16.64,17.2,16.23,16.75,724116,0
+TWST.US,D,20231023,000000,16.52,16.91,15.9,15.92,612328,0
+TWST.US,D,20231024,000000,16.09,16.86,15.96,16.58,606331,0
+TWST.US,D,20231025,000000,16.05,16.05,14.92,15.32,1051626,0
+TWST.US,D,20231026,000000,15.59,15.77,15.03,15.59,872809,0
+TWST.US,D,20231027,000000,15.84,15.84,14.96,15.11,708867,0
+TWST.US,D,20231030,000000,15.35,15.51,14.42,15.08,1792626,0
+TWST.US,D,20231031,000000,15.28,15.925,15.155,15.76,903813,0
+TWST.US,D,20231101,000000,15.71,15.77,15.1132,15.62,847448,0
+TWST.US,D,20231102,000000,16.24,17.53,15.79,17.31,960940,0
+TWST.US,D,20231103,000000,17.88,19.55,17.88,18.66,1236816,0
+TWST.US,D,20231106,000000,18.58,18.699,17.45,17.72,913309,0
+TWST.US,D,20231107,000000,17.69,18.27,17.2,18.24,837482,0
+TWST.US,D,20231108,000000,18.24,18.24,17.3,17.4,747102,0
+TWST.US,D,20231109,000000,17.68,17.95,16.47,16.59,895145,0
+TWST.US,D,20231110,000000,16.62,17.01,15.85,16.87,1063019,0
+TWST.US,D,20231113,000000,16.52,17.27,15.99,17.26,738202,0
+TWST.US,D,20231114,000000,19.05,19.92,18.59,19.67,1534106,0
+TWST.US,D,20231115,000000,19.67,21.305,19.62,19.9,1007769,0
+TWST.US,D,20231116,000000,19.77,19.81,18.8,19.07,1391220,0
+TWST.US,D,20231117,000000,20.6,24.88,20.59,24.01,4295804,0
+TWST.US,D,20231120,000000,24.88,25.78,23,24.74,1489388,0
+TWST.US,D,20231121,000000,24.66,24.885,23.48,23.71,951726,0
+TWST.US,D,20231122,000000,24.15,24.775,23.66,23.81,919968,0
+TWST.US,D,20231124,000000,23.86,24.59,23.4,24.485,378247,0
+TWST.US,D,20231127,000000,24.35,24.76,23.3801,24.07,794004,0
+TWST.US,D,20231128,000000,23.7,24.51,23.07,24.02,724216,0
+TWST.US,D,20231129,000000,24.29,25.6099,24.01,24.51,1740861,0
+TWST.US,D,20231130,000000,25,25.12,23.86,24.03,921971,0
+TWST.US,D,20231201,000000,23.82,25.06,23.25,24.78,1448380,0
+TWST.US,D,20231204,000000,24.44,25.735,24.15,25.59,1099295,0
+TWST.US,D,20231205,000000,25.13,25.26,24.25,24.67,846943,0
+TWST.US,D,20231206,000000,25.21,26.4,24.6,26,1231997,0
+TWST.US,D,20231207,000000,26.1,27.14,25.8,26.41,1294047,0
+TWST.US,D,20231208,000000,25.96,27.17,24.8101,26.98,1560568,0
+TWST.US,D,20231211,000000,27,28.147,26.5101,27.9,1628166,0
+TWST.US,D,20231212,000000,27.95,28.96,27.1897,28.25,1372163,0
+TWST.US,D,20231213,000000,28.23,31.31,27.43,31.21,1804315,0
+TWST.US,D,20231214,000000,32.11,35.63,32.11,35.12,4055814,0
+TWST.US,D,20231215,000000,35.12,35.38,33.54,34.61,3862485,0
+TWST.US,D,20231218,000000,34.82,35.7499,34.25,34.56,1644773,0
+TWST.US,D,20231219,000000,35.13,38.68,35.04,38.33,2064142,0
+TWST.US,D,20231220,000000,38.42,39.57,34.97,35.07,2029725,0
+TWST.US,D,20231221,000000,36.48,36.8,35.34,36.17,866912,0
+TWST.US,D,20231222,000000,36.96,37.41,35.9001,36.76,896015,0
+TWST.US,D,20231226,000000,37.52,39.16,37.035,38.61,2179068,0
+TWST.US,D,20231227,000000,39.24,39.74,37.81,38.24,728811,0
+TWST.US,D,20231228,000000,38.32,38.75,37.5101,38.18,836345,0
+TWST.US,D,20231229,000000,38.24,38.31,36.32,36.86,979016,0
+TWST.US,D,20240102,000000,35.82,37.15,33.74,34.64,1687867,0
+TWST.US,D,20240103,000000,33.52,33.52,32.09,32.53,1284380,0
+TWST.US,D,20240104,000000,32.49,33.89,32.27,33.56,880862,0
+TWST.US,D,20240105,000000,32.85,34.16,32.21,33.98,720058,0
+TWST.US,D,20240108,000000,33.83,35.07,32.796,34.98,943405,0
+TWST.US,D,20240109,000000,34.25,37.52,34.13,37.15,1081543,0
+TWST.US,D,20240110,000000,37.08,37.41,35.25,36.58,1424381,0
+TWST.US,D,20240111,000000,35.96,36.26,34.18,35.84,1188693,0
+TWST.US,D,20240112,000000,36.03,37.73,35.9206,36.12,896470,0
+TWST.US,D,20240116,000000,35.31,35.48,33.81,35.27,968848,0
+TWST.US,D,20240117,000000,37.68,37.99,34.17,34.84,1159394,0
+TWST.US,D,20240118,000000,35.35,35.45,33.175,33.85,1309110,0
+TWST.US,D,20240119,000000,34.19,34.19,32.69,33.6,854470,0
+TWST.US,D,20240122,000000,35.22,36.23,33.68,34.76,911811,0
+TWST.US,D,20240123,000000,35.71,36.1,32.87,34.4,966005,0
+TWST.US,D,20240124,000000,36.05,36.05,32.65,32.67,662939,0
+TWST.US,D,20240125,000000,33.57,34.22,32.26,32.42,825783,0
+TWST.US,D,20240126,000000,32.68,33.62,31.97,32.28,549677,0
+TWST.US,D,20240129,000000,32.4,34.79,31.9,34.77,714244,0
+TWST.US,D,20240130,000000,34.39,34.39,32.82,33.2,1072529,0
+TWST.US,D,20240131,000000,32.7,34.33,32.26,32.4,1308856,0
+TWST.US,D,20240201,000000,32.79,34.14,32.265,33.26,1680311,0
+TWST.US,D,20240202,000000,38,38.04,34.33,36.59,2060783,0
+TWST.US,D,20240205,000000,35.5,36.48,34.0164,36.41,1153414,0
+TWST.US,D,20240206,000000,36.29,37.4,35.895,36.97,1279702,0
+TWST.US,D,20240207,000000,36.57,36.96,34.86,34.97,886434,0
+TWST.US,D,20240208,000000,34.99,37.05,34.635,36.51,772232,0
+TWST.US,D,20240209,000000,36.74,38.4,36.32,38.19,929675,0
+TWST.US,D,20240212,000000,37.95,40.8299,37.52,40.61,1715659,0
+TWST.US,D,20240213,000000,37.08,38.28,35.22,37.01,1854988,0
+TWST.US,D,20240214,000000,37.99,40.37,36.75,39.85,920109,0
+TWST.US,D,20240215,000000,40.76,43.21,39.74,41.5,1520095,0
+TWST.US,D,20240216,000000,40.38,42.375,39.61,40.89,949789,0
+TWST.US,D,20240220,000000,39.93,40.78,38.55,39.51,802499,0
+TWST.US,D,20240221,000000,38.51,38.745,37.15,38.36,798205,0
+TWST.US,D,20240222,000000,38.87,39.2147,37.96,38.62,801688,0
+TWST.US,D,20240223,000000,38,38.73,37.68,38.2,597593,0
+TWST.US,D,20240226,000000,37.78,40.68,37.67,40.59,834044,0
+TWST.US,D,20240227,000000,41.24,41.8609,40.75,40.99,919735,0
+TWST.US,D,20240228,000000,40.41,41.58,39.65,40.25,586075,0
+TWST.US,D,20240229,000000,42,42.08,39.16,39.29,915477,0
+TWST.US,D,20240301,000000,39.36,40.7,38.25,38.89,1005577,0
+TWST.US,D,20240304,000000,39.04,39.09,36.3963,38.24,1128276,0
+TWST.US,D,20240305,000000,37.8,38.14,36.31,36.79,803575,0
+TWST.US,D,20240306,000000,37.67,39.25,37.095,38.08,791877,0
+TWST.US,D,20240307,000000,38.32,39.17,37.34,37.99,618495,0
+TWST.US,D,20240308,000000,39.08,41.45,36.6001,37.57,617155,0
+TWST.US,D,20240311,000000,36.82,37.84,36.5,36.86,490594,0
+TWST.US,D,20240312,000000,36.82,37.28,34.4,34.8,759364,0
+TWST.US,D,20240313,000000,34.43,36.245,34.3,35.54,728899,0
+TWST.US,D,20240314,000000,35.02,35.0599,33.84,34.56,789787,0
+TWST.US,D,20240315,000000,34.41,35.19,33.42,33.64,1005579,0
+TWST.US,D,20240318,000000,33.77,34.52,32.87,33.83,634185,0
+TWST.US,D,20240319,000000,33.01,34.31,33,33.81,441674,0
+TWST.US,D,20240320,000000,33.46,35.78,33.26,35.41,566384,0
+TWST.US,D,20240321,000000,36.08,36.92,35.19,36.03,645323,0
+TWST.US,D,20240322,000000,35.67,36.11,34.1701,34.6,651473,0
+TWST.US,D,20240325,000000,34.23,34.97,33.9,34.23,535508,0
+TWST.US,D,20240326,000000,34.96,35.27,33.16,33.75,637107,0
+TWST.US,D,20240327,000000,34.37,34.56,33.66,34.48,514208,0
+TWST.US,D,20240328,000000,34.54,35.09,34,34.31,1187687,0
+TWST.US,D,20240401,000000,34.21,34.5,33.19,34.41,911844,0
+TWST.US,D,20240402,000000,33.22,33.5,32.48,32.92,991546,0
+TWST.US,D,20240403,000000,32.69,34.39,32.52,33.34,691952,0
+TWST.US,D,20240404,000000,33.94,34.25,31.91,31.98,701949,0
+TWST.US,D,20240405,000000,31.57,33.09,31.21,32.61,631065,0
+TWST.US,D,20240408,000000,32.95,33.06,32.36,32.97,513802,0
+TWST.US,D,20240409,000000,33.08,33.83,32.87,33.73,602587,0
+TWST.US,D,20240410,000000,31.32,32.5399,30.86,31.86,704879,0
+TWST.US,D,20240411,000000,32.18,33.04,31.81,32.68,609023,0
+TWST.US,D,20240412,000000,32.08,32.3659,30.3,30.68,1092011,0
+TWST.US,D,20240415,000000,31.07,31.07,29.02,29.24,864282,0
+TWST.US,D,20240416,000000,28.74,28.78,27.86,28.61,871062,0
+TWST.US,D,20240417,000000,29.09,29.24,28.18,28.57,837768,0
+TWST.US,D,20240418,000000,28.27,29.035,28.03,28.36,807826,0
+TWST.US,D,20240419,000000,28.39,29.2,27.41,27.95,935046,0
+TWST.US,D,20240422,000000,28.38,29.49,27.96,29.45,935699,0
+TWST.US,D,20240423,000000,29.78,32.09,29.61,31.5,1065616,0
+TWST.US,D,20240424,000000,31.84,31.9,30.28,30.75,1402387,0
+TWST.US,D,20240425,000000,29.78,31.29,29.76,31.08,1234632,0
+TWST.US,D,20240426,000000,31.07,31.71,30.77,31.54,644436,0
+TWST.US,D,20240429,000000,31.84,32.94,31.5,32.03,745748,0
+TWST.US,D,20240430,000000,31.5,32.645,31.1,31.23,1053264,0
+TWST.US,D,20240501,000000,31.02,33.51,30.32,31.96,1373078,0
+TWST.US,D,20240502,000000,32.3,32.5,30.73,32.01,1120281,0
+TWST.US,D,20240503,000000,38.28,41.77,35.1752,41.21,4458430,0
+TWST.US,D,20240506,000000,41.48,44.9,41.41,44.67,2113270,0
+TWST.US,D,20240507,000000,44.8,44.92,43.01,43.13,1808223,0
+TWST.US,D,20240508,000000,41.84,42.94,41.05,41.4,1250309,0
+TWST.US,D,20240509,000000,41.64,43.35,40.79,43.2,855103,0
+TWST.US,D,20240510,000000,43.36,43.86,41.51,42.37,938832,0
+TWST.US,D,20240513,000000,42.71,47.47,42.71,47.43,1697647,0
+TWST.US,D,20240514,000000,49.03,49.67,47.64,48.13,1354558,0
+TWST.US,D,20240515,000000,49.76,50.5,47.86,48.36,1077000,0
+TWST.US,D,20240516,000000,48.35,48.35,46.435,46.5,736257,0
+TWST.US,D,20240517,000000,46.72,47.21,45.415,47.01,649409,0
+TWST.US,D,20240520,000000,46.79,47.31,44.545,44.87,863013,0
+TWST.US,D,20240521,000000,44.51,45.08,43.77,44.04,702066,0
+TWST.US,D,20240522,000000,43.84,44.84,42.9396,43.09,824446,0
+TWST.US,D,20240523,000000,43.06,43.24,41.22,41.36,847508,0
+TWST.US,D,20240524,000000,41.9,42.82,41.25,42.23,702623,0
+TWST.US,D,20240528,000000,42.56,43.41,41.21,42.44,1132883,0
+TWST.US,D,20240529,000000,41.12,41.35,40.04,40.69,819879,0
+TWST.US,D,20240530,000000,41.14,41.36,40.04,40.83,662341,0
+TWST.US,D,20240531,000000,41.24,42.5399,39.6,41.9,1395436,0
+TWST.US,D,20240603,000000,42.63,46.42,42.62,44.01,1654289,0
+TWST.US,D,20240604,000000,44.15,47.11,43.95,46.98,1377839,0
+TWST.US,D,20240605,000000,47.87,54.1333,47.75,52.83,2463609,0
+TWST.US,D,20240606,000000,52.19,53.8,50.11,53,1481856,0
+TWST.US,D,20240607,000000,51.84,52,50.25,50.46,1039920,0
+TWST.US,D,20240610,000000,49.45,50.54,48.17,50.01,969826,0
+TWST.US,D,20240611,000000,49.1,52.29,48.58,51.59,967025,0
+TWST.US,D,20240612,000000,53.1,55.26,49.14,52.44,1680137,0
+TWST.US,D,20240613,000000,52.98,54.64,51.915,52.03,1033699,0
+TWST.US,D,20240614,000000,50.88,51.52,49.19,49.84,968249,0
+TWST.US,D,20240617,000000,49.52,51.07,48.11,49,1302522,0
+TWST.US,D,20240618,000000,48.89,51.22,48.12,50.56,837970,0
+TWST.US,D,20240620,000000,49.75,50.8,48.51,48.74,887919,0
+TWST.US,D,20240621,000000,48.96,50.99,48.18,50.97,2570597,0
+TWST.US,D,20240624,000000,50.97,52.6865,49.115,49.26,751243,0
+TWST.US,D,20240625,000000,49.12,49.85,47.5941,47.83,616152,0
+TWST.US,D,20240626,000000,47.51,48.22,46.2,46.47,910922,0
+TWST.US,D,20240627,000000,46.49,48.32,45.61,47.48,725665,0
+TWST.US,D,20240628,000000,48.29,49.6,47.17,49.28,3708942,0
+TWST.US,D,20240701,000000,48.29,51.25,48.29,48.93,1126362,0
+TWST.US,D,20240702,000000,48.82,48.84,46.04,47.32,923664,0
+TWST.US,D,20240703,000000,47.42,49.87,47.3375,48,385873,0
+TWST.US,D,20240705,000000,47.5,48.61,46.85,48.47,363555,0
+TWST.US,D,20240708,000000,49.41,50.35,48.63,48.95,554412,0
+TWST.US,D,20240709,000000,49.13,50.8953,48.55,50.5,715839,0
+TWST.US,D,20240710,000000,51.12,52.38,49.82,50.99,812357,0
+TWST.US,D,20240711,000000,53.17,54.2,51.91,52.48,920580,0
+TWST.US,D,20240712,000000,52.57,54.24,51.73,53.44,680916,0
+TWST.US,D,20240715,000000,54.12,56.38,53.54,56.15,1150942,0
+TWST.US,D,20240716,000000,56.92,59.43,56.61,58.66,1282128,0
+TWST.US,D,20240717,000000,57.17,59.54,55.68,56.22,990314,0
+TWST.US,D,20240718,000000,56,56.52,52,53.56,1149928,0
+TWST.US,D,20240719,000000,53.61,54.03,52.05,53.9,811154,0
+TWST.US,D,20240722,000000,54.46,56.235,54.0805,56.22,1285960,0
+TWST.US,D,20240723,000000,55.8,59.14,55.09,58.88,836020,0
+TWST.US,D,20240724,000000,57.85,59.6,55.95,56.05,1144239,0
+TWST.US,D,20240725,000000,55.885,60.36,55,57.51,1045449,0
+TWST.US,D,20240726,000000,58.62,60.9,57.03,58.08,666297,0
+TWST.US,D,20240729,000000,58.34,58.69,54.52,57.44,958876,0
+TWST.US,D,20240730,000000,57.93,58.2,54.76,55.87,719971,0
+TWST.US,D,20240731,000000,56.65,57.91,55.38,55.81,894693,0
+TWST.US,D,20240801,000000,55.34,56.84,52.47,53.05,1244281,0
+TWST.US,D,20240802,000000,48,49.395,42.31,42.97,3735350,0
+TWST.US,D,20240805,000000,38.99,47.55,36.75,45.33,2116432,0
+TWST.US,D,20240806,000000,45.3,48.43,44.27,46.24,975078,0
+TWST.US,D,20240807,000000,46.74,46.995,44.32,44.55,1204962,0
+TWST.US,D,20240808,000000,45.15,46.08,44.3001,45.42,875859,0
+TWST.US,D,20240809,000000,45.64,46.16,43.85,43.97,944659,0
+TWST.US,D,20240812,000000,43.69,43.83,42.25,42.71,786426,0
+TWST.US,D,20240813,000000,43.44,44.83,43.13,44.56,467456,0
+TWST.US,D,20240814,000000,45.16,45.16,41.95,42.58,754691,0
+TWST.US,D,20240815,000000,44.19,45.625,43.365,45,966598,0
+TWST.US,D,20240816,000000,44.81,45.1,43.295,43.56,718295,0
+TWST.US,D,20240819,000000,43.61,44.45,43.23,44.39,879429,0
+TWST.US,D,20240820,000000,44.3,44.3,42.35,42.91,601396,0
+TWST.US,D,20240821,000000,42.88,44.73,42.88,44.13,416860,0
+TWST.US,D,20240822,000000,44.22,44.29,42.28,42.46,454032,0
+TWST.US,D,20240823,000000,43.19,44.72,42.4575,43.66,613430,0
+TWST.US,D,20240826,000000,44.03,44.39,43.33,43.98,568141,0
+TWST.US,D,20240827,000000,43.55,45.205,42.8655,45.12,620010,0
+TWST.US,D,20240828,000000,44.8,45.1977,43.54,44.17,569824,0
+TWST.US,D,20240829,000000,44.8,46.84,44.3791,44.9,576396,0
+TWST.US,D,20240830,000000,45.22,45.59,42.54,43.24,1057807,0
+TWST.US,D,20240903,000000,42.32,43.56,40.78,40.96,964472,0
+TWST.US,D,20240904,000000,40.55,41.55,39.36,39.55,671241,0
+TWST.US,D,20240905,000000,39.55,40.455,39.37,40.02,681212,0
+TWST.US,D,20240906,000000,39.96,40.14,36.62,36.72,1236553,0
+TWST.US,D,20240909,000000,37,38.44,36.615,37.26,1070647,0
+TWST.US,D,20240910,000000,38,41.08,37.215,40.72,1024050,0
+TWST.US,D,20240911,000000,40.24,44.73,39.94,44.36,1343409,0
+TWST.US,D,20240912,000000,44.41,44.98,42.56,44.57,858700,0
+TWST.US,D,20240913,000000,45.22,47.23,45.12,46.95,710839,0
+TWST.US,D,20240916,000000,47.085,47.085,44.865,46.56,553421,0
+TWST.US,D,20240917,000000,47.54,49.15,46.9,47.67,744834,0
+TWST.US,D,20240918,000000,47.65,49.64,46.21,47.02,698476,0
+TWST.US,D,20240919,000000,49.03,49.4,47.64,47.99,539612,0
+TWST.US,D,20240920,000000,47.93,47.93,46.4,46.44,1409324,0
+TWST.US,D,20240923,000000,46.6,46.72,44.95,45.29,744568,0
+TWST.US,D,20240924,000000,45.35,46.83,44.9539,46.46,407885,0
+TWST.US,D,20240925,000000,46.4,47.44,45.31,45.67,812488,0
+TWST.US,D,20240926,000000,47.12,47.76,45.26,47.08,430101,0
+TWST.US,D,20240927,000000,47.87,48.2099,46.23,46.39,407878,0
+TWST.US,D,20240930,000000,46.03,47.435,45.0393,45.18,663376,0
+TWST.US,D,20241001,000000,44.63,44.905,42.35,43.4,801638,0
+TWST.US,D,20241002,000000,43.4,43.69,42.21,43.28,537498,0
+TWST.US,D,20241003,000000,42.39,42.97,41.7601,42.79,597673,0
+TWST.US,D,20241004,000000,43.97,44.54,43.17,43.34,341909,0
+TWST.US,D,20241007,000000,42.11,43.07,41.96,42.15,684877,0
+TWST.US,D,20241008,000000,42.47,43,41.75,42.54,414500,0
+TWST.US,D,20241009,000000,42.26,42.3,40.925,41.45,350149,0
+TWST.US,D,20241010,000000,40.8,41.74,39.8,41.65,618035,0
+TWST.US,D,20241011,000000,41.5,44.77,41.37,44.47,785279,0
+TWST.US,D,20241014,000000,44.22,46.93,43.7,46.64,652091,0
+TWST.US,D,20241015,000000,46.57,47.51,46.02,46.31,647375,0
+TWST.US,D,20241016,000000,46.71,46.71,44.3,45.07,577902,0
+TWST.US,D,20241017,000000,45.24,47.01,44.75,45.52,779831,0
+TWST.US,D,20241018,000000,45.59,46.9872,45.185,46.93,396159,0
+TWST.US,D,20241021,000000,46.56,46.56,44.19,45.35,509416,0
+TWST.US,D,20241022,000000,44.36,44.76,43.705,43.81,502282,0
+TWST.US,D,20241023,000000,43.17,43.76,40.91,41.09,603360,0
+TWST.US,D,20241024,000000,41.57,41.97,40.21,40.24,559860,0
+TWST.US,D,20241025,000000,40.53,42.38,40.23,40.6,593422,0
+TWST.US,D,20241028,000000,40.92,42.78,40.64,42.52,599434,0
+TWST.US,D,20241029,000000,42.05,42.77,41.4,42.65,356929,0
+TWST.US,D,20241030,000000,41.97,44.14,41.75,43.18,386380,0
+TWST.US,D,20241031,000000,42.45,42.69,40.32,40.36,592833,0
+TWST.US,D,20241101,000000,40.89,42,40.465,41.57,657566,0
+TWST.US,D,20241104,000000,41.34,42.99,40.69,42.05,638258,0
+TWST.US,D,20241105,000000,41.46,43.19,41.17,43.14,707505,0
+TWST.US,D,20241106,000000,45.69,46.18,43.71,45.42,1022275,0
+TWST.US,D,20241107,000000,45.78,46.82,45.32,45.52,856370,0
+TWST.US,D,20241108,000000,45.39,46.555,44.79,45.4,638602,0
+TWST.US,D,20241111,000000,46.51,48.83,46.21,47.28,746673,0
+TWST.US,D,20241112,000000,45.95,47.41,44.83,45.26,1106725,0
+TWST.US,D,20241113,000000,45.52,46.44,42.1,42.49,962120,0
+TWST.US,D,20241114,000000,42.58,42.89,38.89,38.96,1249241,0
+TWST.US,D,20241115,000000,39.2,39.2,36.76,36.89,2073267,0
+TWST.US,D,20241118,000000,44,44.35,40.0401,41.43,2049980,0
+TWST.US,D,20241119,000000,41.72,41.7585,40.27,41.32,1235906,0
+TWST.US,D,20241120,000000,41.01,41.6899,40.22,41.11,760070,0
+TWST.US,D,20241121,000000,41.18,42.99,39.81,41.66,804156,0
+TWST.US,D,20241122,000000,41.75,42.96,40.871314,42.23,717627,0
+TWST.US,D,20241125,000000,43.41,47.45,43.41,46.4,1303177,0
+TWST.US,D,20241126,000000,46.58,47.5,45.81,46.34,652517,0
+TWST.US,D,20241127,000000,46.96,49.13,46.93,48.32,691981,0
+TWST.US,D,20241129,000000,48.64,49.97,48.48,49.18,508411,0
+TWST.US,D,20241202,000000,49.09,50.42,48.645,50.3,739453,0
+TWST.US,D,20241203,000000,49.63,50.92,48.78,50.61,751975,0
+TWST.US,D,20241204,000000,51,53.46,50.4875,52.43,1176853,0
+TWST.US,D,20241205,000000,52.56,52.8499,50.45,50.74,658169,0
+TWST.US,D,20241206,000000,51.48,53.59,51.43,52.7,512209,0
+TWST.US,D,20241209,000000,52.78,53.91,51.3622,51.65,743334,0
+TWST.US,D,20241210,000000,51.65,53.06,51.3,51.56,657791,0
+TWST.US,D,20241211,000000,52.44,52.57,48.36,48.86,828794,0
+TWST.US,D,20241212,000000,48.44,50.24,47.07,47.39,783364,0
+TWST.US,D,20241213,000000,47.93,48.09,46.56,47.5,814078,0
+TWST.US,D,20241216,000000,46.88,49.75,46.64,48.43,927489,0
+TWST.US,D,20241217,000000,47.66,49.7,47.33,48.4,738557,0
+TWST.US,D,20241218,000000,48.47,48.91,43.68,44.61,1074835,0
+TWST.US,D,20241219,000000,44.61,45.18,43.15,43.62,969225,0
+TWST.US,D,20241220,000000,43.29,48,42.89,47.94,2278043,0
+TWST.US,D,20241223,000000,47.89,48.49,46.475,48.12,791473,0
+TWST.US,D,20241224,000000,48.19,49.21,47.7119,48.9,221995,0
+TWST.US,D,20241226,000000,48.34,49.3794,47.64,49.225,487329,0
+TWST.US,D,20241227,000000,48.59,48.77,46.42,48.165,600730,0
+TWST.US,D,20241230,000000,47.15,47.855,45.7621,47.23,457422,0
+TWST.US,D,20241231,000000,47.33,47.8,46.08,46.47,512799,0
+TWST.US,D,20250102,000000,47.25,47.25,44.59,45.31,622224,0
+TWST.US,D,20250103,000000,45.34,47.845,45.1,47.33,512193,0
+TWST.US,D,20250106,000000,47.36,49.35,47.36,48.51,683242,0
+TWST.US,D,20250107,000000,48.78,51.31,45.28,45.62,814582,0
+TWST.US,D,20250108,000000,45.2,45.795,43.48,45.12,660920,0
+TWST.US,D,20250110,000000,43.5,44.78,42.6723,43.6,807199,0
+TWST.US,D,20250113,000000,42.35,43.62,41.06,43.58,489464,0
+TWST.US,D,20250114,000000,44.26,45.97,42.28,42.75,916129,0
+TWST.US,D,20250115,000000,45,47.28,44.74,45.48,741351,0
+TWST.US,D,20250116,000000,45.46,46.28,44.35,45.87,670750,0
+TWST.US,D,20250117,000000,46.91,48.8,46.01,47.56,617067,0
+TWST.US,D,20250121,000000,48.33,51.36,48.2401,50.45,721561,0
+TWST.US,D,20250122,000000,50.51,53.9,50.45,52.34,769355,0
+TWST.US,D,20250123,000000,51.75,55.18,49.135,53.3,995618,0
+TWST.US,D,20250124,000000,53.25,55.3325,52.6,54.07,1007103,0
+TWST.US,D,20250127,000000,51.18,54.21,50.68,52.23,580065,0
+TWST.US,D,20250128,000000,52.51,52.91,51.01,51.86,410507,0
+TWST.US,D,20250129,000000,51.01,51.49,49.4,49.52,808454,0
+TWST.US,D,20250130,000000,50.25,52.9,50.25,51.14,714155,0
+TWST.US,D,20250131,000000,51.33,53.95,50.69,52.37,1128169,0
+TWST.US,D,20250203,000000,45.3,53.0075,45.3,52.75,1534482,0
+TWST.US,D,20250204,000000,53.39,54.39,49.43,52.02,826000,0
+TWST.US,D,20250205,000000,52.02,54.18,51.39,53.66,942529,0
+TWST.US,D,20250206,000000,54,54.74,52.85,53.7,1057059,0
+TWST.US,D,20250207,000000,53.71,54.26,51.04,52.3,883069,0
+TWST.US,D,20250210,000000,51.8,51.8,47.66,48.63,1601168,0
+TWST.US,D,20250211,000000,47.5,48.7,46.17,46.2,1012979,0
+TWST.US,D,20250212,000000,45.33,46.2125,43.925,45.37,1182910,0
+TWST.US,D,20250213,000000,46.1,47.18,44.81,46.87,824616,0
+TWST.US,D,20250214,000000,47.5,48.34,46.81,47.59,809219,0
+TWST.US,D,20250218,000000,49.4,51,46.24,46.7,1034060,0
+TWST.US,D,20250219,000000,46.7,48.42,45.9,47.98,927423,0
+TWST.US,D,20250220,000000,47.97,48.58,44.33,45.08,801874,0
+TWST.US,D,20250221,000000,45.91,46.37,40.9,41.31,1567846,0
+TWST.US,D,20250224,000000,41.67,42.33,40.6,41.11,1057086,0
+TWST.US,D,20250225,000000,41.19,41.76,39.0633,40.81,1161139,0
+TWST.US,D,20250226,000000,40.88,42.64,40.61,41.33,712066,0
+TWST.US,D,20250227,000000,41.58,42.23,38.48,38.56,854229,0
+TWST.US,D,20250228,000000,38.145,39.92,37.5975,38.82,969054,0
+TWST.US,D,20250303,000000,39.04,39.27,36.34,37.11,1707652,0
+TWST.US,D,20250304,000000,36,40.835,34.35,39.68,2703431,0
+TWST.US,D,20250305,000000,39.76,42.3,39.24,42.05,1351045,0
+TWST.US,D,20250306,000000,40.52,42.25,38.94,39.18,1166264,0
+TWST.US,D,20250307,000000,38.97,39.73,35.21,39.43,1257798,0
+TWST.US,D,20250310,000000,38.33,38.87,34.665,36.71,1733552,0
+TWST.US,D,20250311,000000,36.54,40.63,35.54,39.13,1776888,0
+TWST.US,D,20250312,000000,40.21,41.45,38.47,39.32,1121029,0
+TWST.US,D,20250313,000000,39.13,39.8,37.92,39.12,1013306,0
+TWST.US,D,20250314,000000,40.06,40.89,39.5,39.96,767296,0
+TWST.US,D,20250317,000000,39.81,42.64,39.26,42.34,862150,0
+TWST.US,D,20250318,000000,41.13,41.73,39.77,40.57,749860,0
+TWST.US,D,20250319,000000,41.04,43.28,40.3,41.7,963538,0
+TWST.US,D,20250320,000000,40.73,43.1,40.73,42.05,911513,0
+TWST.US,D,20250321,000000,41.86,43.57,40.5,42.89,1319967,0
+TWST.US,D,20250324,000000,43.66,45.25,43.445,44.94,725398,0
+TWST.US,D,20250325,000000,44.84,44.845,43.39,44.25,666505,0
+TWST.US,D,20250326,000000,44.14,44.94,41.25,41.88,810318,0
+TWST.US,D,20250327,000000,41.69,42.32,40.3,41.58,643769,0
+TWST.US,D,20250328,000000,41.08,41.44,39.76,40.36,559842,0
+TWST.US,D,20250331,000000,38.89,39.87,37.12,39.26,1265909,0
+TWST.US,D,20250401,000000,39.14,40.7956,37.44,38.94,1116092,0
+TWST.US,D,20250402,000000,38.38,40.38,37.57,38.21,1549007,0
+TWST.US,D,20250403,000000,34.765,38.2,34.765,37.5,1760698,0
+TWST.US,D,20250404,000000,35.81,37.53,33.68,36.19,2398408,0
+TWST.US,D,20250407,000000,33.55,40.42,33.16,36.99,2150266,0
+TWST.US,D,20250408,000000,38.67,39.69,34.38,35.18,1309122,0
+TWST.US,D,20250409,000000,34.17,41.27,34.17,40.27,2589134,0
+TWST.US,D,20250410,000000,37.84,38.2675,34.91,36.63,1683843,0
+TWST.US,D,20250411,000000,36.79,39.4,36.0701,38.85,1136091,0
+TWST.US,D,20250414,000000,39.4,40.35,38.59,39.82,1768817,0
+TWST.US,D,20250415,000000,39.95,40.85,38.6,39.5,828999,0
+TWST.US,D,20250416,000000,39.05,39.67,37.46,38.45,1317225,0
+TWST.US,D,20250417,000000,38.37,38.37,36.58,36.8,747300,0
+TWST.US,D,20250421,000000,36,36.54,33.71,34.56,1390365,0
+TWST.US,D,20250422,000000,35.54,37.35,35.17,36.94,813965,0
+TWST.US,D,20250423,000000,39.4,40.68,37.57,37.62,1123667,0
+TWST.US,D,20250424,000000,37.67,40.28,37.235,40.17,736400,0
+TWST.US,D,20250425,000000,39.72,40.59,39.06,40.11,634909,0
+TWST.US,D,20250428,000000,40.27,41.17,38.6884,39.9,798850,0
+TWST.US,D,20250429,000000,40.1,40.36,38.64,39.68,942892,0
+TWST.US,D,20250430,000000,38.44,38.7664,37.44,38.32,922873,0
+TWST.US,D,20250501,000000,38.565,38.82,36.83,37.71,1178352,0
+TWST.US,D,20250502,000000,38.45,40.45,38.45,39.24,1459508,0
+TWST.US,D,20250505,000000,42.07,42.07,35.25,35.93,2073189,0
+TWST.US,D,20250506,000000,35.31,35.67,32.625,32.75,1968737,0
+TWST.US,D,20250507,000000,33.04,33.1399,31.56,32.78,1189095,0
+TWST.US,D,20250508,000000,32.74,33.68,31.835,32.61,1051738,0
+TWST.US,D,20250509,000000,32.5,33.59,30.72,30.82,1158666,0
+TWST.US,D,20250512,000000,31.75,33.46,31.75,32.95,1110693,0
+TWST.US,D,20250513,000000,33.1,33.519,31.74,32.29,1158408,0
+TWST.US,D,20250514,000000,32.44,32.63,29.445,29.52,1544752,0
+TWST.US,D,20250515,000000,29.59,30.35,28.46,30.1,1126102,0
+TWST.US,D,20250516,000000,30.49,31.025,29.67,30.93,1290829,0
+TWST.US,D,20250519,000000,30.27,30.855,29.61,30.39,1131965,0
+TWST.US,D,20250520,000000,30.4,31.07,29.59,30.91,984938,0
+TWST.US,D,20250521,000000,30.38,30.8,28.37,28.47,1137757,0
+TWST.US,D,20250522,000000,28.35,28.67,27.8,28.16,1320739,0
+TWST.US,D,20250523,000000,27.4,28.44,27.12,28.26,781965,0
+TWST.US,D,20250527,000000,29.06,29.52,28.32,29.41,1289697,0
+TWST.US,D,20250528,000000,29.32,29.5,28.1,28.33,1143179,0
+TWST.US,D,20250529,000000,28.57,28.955,27.77,28.89,1192357,0
+TWST.US,D,20250530,000000,28.61,30.32,27.78,29.3,1250167,0
+TWST.US,D,20250602,000000,29.39,31.77,29.31,31.065,1909450,0
+TWST.US,D,20250603,000000,31.12,32.25,30.02,30.88,1437319,0
+TWST.US,D,20250604,000000,30.91,31.8,29.91,30.44,1019994,0
+TWST.US,D,20250605,000000,30.36,30.955,29.43,30.33,870290,0
+TWST.US,D,20250606,000000,31.39,32.84,30.91,31.57,1478507,0
+TWST.US,D,20250609,000000,32.24,33.81,31.26,33.36,1535749,0
+TWST.US,D,20250610,000000,33.72,35.11,33.23,34.45,1273991,0
+TWST.US,D,20250611,000000,34.86,36.14,34.73,35.15,1321707,0
+TWST.US,D,20250612,000000,34.68,34.8156,33.54,33.63,924020,0
+TWST.US,D,20250613,000000,32.53,33.96,32.09,33.52,737691,0
+TWST.US,D,20250616,000000,33.74,35.155,32.78,35.04,922829,0
+TWST.US,D,20250617,000000,34.4,34.99,33.7,33.92,731213,0
+TWST.US,D,20250618,000000,33.66,36.39,33.41,35.89,1072687,0
+TWST.US,D,20250620,000000,36.3,36.35,34.51,34.64,1488407,0
+TWST.US,D,20250623,000000,34.19,35.84,33.94,35.33,925963,0
+TWST.US,D,20250624,000000,35.83,36.34,35.335,35.85,741258,0
+TWST.US,D,20250625,000000,35.51,37.715,34.85,36.99,1472453,0
+TWST.US,D,20250626,000000,36.64,37.48,36.08,36.94,801684,0
+TWST.US,D,20250627,000000,37.07,37.14,35.13,35.93,1563161,0
+TWST.US,D,20250630,000000,36.33,37.21,36.275,36.79,753272,0
+TWST.US,D,20250701,000000,36.32,37.97,35.875,36.75,681274,0
+TWST.US,D,20250702,000000,36.39,38.86,35.92,37.68,1162362,0
+TWST.US,D,20250703,000000,37.75,38.2926,37.19,38.17,445333,0
+TWST.US,D,20250707,000000,37.59,38.005,35.44,35.59,1061496,0
+TWST.US,D,20250708,000000,36.2,37.565,35.9,36.98,1002237,0
+TWST.US,D,20250709,000000,37.62,39.28,37.3,39.12,1078982,0
+TWST.US,D,20250710,000000,39.2,39.37,38.3,38.47,886982,0
+TWST.US,D,20250711,000000,37.56,38.265,37.25,38.03,679146,0
+TWST.US,D,20250714,000000,37.52,38.5,37.265,37.8,1347757,0
+TWST.US,D,20250715,000000,38.38,38.6,35.91,36.37,757861,0
+TWST.US,D,20250716,000000,36.64,37.27,35.75,36.69,714539,0
+TWST.US,D,20250717,000000,36.74,37.22,35.57,35.85,658478,0
+TWST.US,D,20250718,000000,36.38,36.46,35,35.17,624172,0
+TWST.US,D,20250721,000000,35.69,36.015,34.16,34.77,1026764,0
+TWST.US,D,20250722,000000,35.09,36.12,35.09,35.83,685584,0
+TWST.US,D,20250723,000000,36.38,36.95,35.15,36.03,1097228,0
+TWST.US,D,20250724,000000,35.49,35.99,34.96,35.08,1008399,0
+TWST.US,D,20250725,000000,35.62,36.07,34.45,35.99,871932,0
+TWST.US,D,20250728,000000,36.21,37.12,35.16,36.53,1017090,0
+TWST.US,D,20250729,000000,36.74,36.76,34.25,34.69,884156,0
+TWST.US,D,20250730,000000,34.89,35.9,34.51,34.73,1259078,0
+TWST.US,D,20250731,000000,34.26,34.93,33.44,33.57,1164833,0
+TWST.US,D,20250801,000000,32.5,33.985,32.3801,33.68,1382860,0
+TWST.US,D,20250804,000000,30.07,30.4394,27.5201,30.21,4900478,0
+TWST.US,D,20250805,000000,31.01,31.195,27.5,27.52,2466076,0
+TWST.US,D,20250806,000000,27.72,27.72,25.63,25.9,3235712,0
+TWST.US,D,20250807,000000,26,26.5,24.28,25,1943331,0
+TWST.US,D,20250808,000000,25.4,25.95,24.8779,25.64,1969175,0
+TWST.US,D,20250811,000000,25.74,27.69,25.5,27.63,2548599,0
+TWST.US,D,20250812,000000,27.91,28.36,27.3,27.45,2202571,0
+TWST.US,D,20250813,000000,27.96,29.58,27.82,28.65,3860012,0
+TWST.US,D,20250814,000000,28.885,29.71,28.1,28.84,3102614,0
+TWST.US,D,20250815,000000,29.27,29.27,28.01,28.12,1751828,0
+TWST.US,D,20250818,000000,28.04,28.4012,27.83,28.02,1195785,0
+TWST.US,D,20250819,000000,28.06,28.06,27.04,27.58,1445275,0
+TWST.US,D,20250820,000000,27.51,27.535,25.8804,26.45,1404242,0
+TWST.US,D,20250821,000000,26.12,27.16,25.725,26.47,916498,0
+TWST.US,D,20250822,000000,26.55,28.78,26.47,28.59,1089861,0
+TWST.US,D,20250825,000000,28.54,28.7,27.305,27.39,1000634,0
+TWST.US,D,20250826,000000,27.5,27.95,27.2459,27.72,736065,0
+TWST.US,D,20250827,000000,27.55,27.885,27.06,27.19,621816,0
+TWST.US,D,20250828,000000,27.31,27.495,26.3,26.59,1540023,0
+TWST.US,D,20250829,000000,26.58,27.07,26.22,26.97,1199842,0
+TWST.US,D,20250902,000000,26.84,27.29,25.48,26.24,1528494,0
+TWST.US,D,20250903,000000,26.44,27.02,25.86,26,1284485,0
+TWST.US,D,20250904,000000,25.91,25.91,24.965,25.63,1352517,0
+TWST.US,D,20250905,000000,25.9,26.6966,25.34,25.76,1266159,0
+TWST.US,D,20250908,000000,25.9,26.42,25.13,26.25,2250408,0
+TWST.US,D,20250909,000000,26.35,26.52,24.34,25.09,1712384,0
+TWST.US,D,20250910,000000,25.4,25.4,24.07,24.16,1999284,0
+TWST.US,D,20250911,000000,24.29,25.955,24.18,25.61,1965675,0
+TWST.US,D,20250912,000000,25.35,25.56,24.91,25.31,1503445,0
+TWST.US,D,20250915,000000,25.55,25.79,25.045,25.72,1636277,0
+TWST.US,D,20250916,000000,25.74,27.23,25.13,27.08,2313201,0
+TWST.US,D,20250917,000000,27.3,28.24,26.475,26.97,1720684,0
+TWST.US,D,20250918,000000,27.62,28.46,27.58,27.95,1632130,0
+TWST.US,D,20250919,000000,28.08,28.58,27.73,27.89,2856965,0
+TWST.US,D,20250922,000000,27.75,28.59,27.215,27.81,1338260,0
+TWST.US,D,20250923,000000,27.87,28.72,27.6,27.64,1247977,0
+TWST.US,D,20250924,000000,27.74,28.15,26.72,27.02,1294598,0
+TWST.US,D,20250925,000000,26.58,27.28,26.2,26.75,1430958,0
+TWST.US,D,20250926,000000,26.93,27.01,26.34,26.91,1247040,0
+TWST.US,D,20250929,000000,27.04,27.515,26.66,27,1260703,0
+TWST.US,D,20250930,000000,27.2,28.33,26.81,28.14,1448625,0
+TWST.US,D,20251001,000000,28.16,29.88,28.1,29.26,1950807,0
+TWST.US,D,20251002,000000,29.44,31.28,28.89,30.68,2108597,0
+TWST.US,D,20251003,000000,31.04,33.12,30.69,31.07,1965846,0
+TWST.US,D,20251006,000000,31.57,32.985,30.8611,31.85,2389918,0
+TWST.US,D,20251007,000000,32.14,33.505,31.03,31.12,2942903,0
+TWST.US,D,20251008,000000,31.2,33.99,30.65,32.79,2439943,0
+TWST.US,D,20251009,000000,32.75,33.52,31.82,31.89,1513287,0
+TWST.US,D,20251010,000000,33.32,33.86,29.99,31.19,2521225,0
+TWST.US,D,20251013,000000,31.1,31.6199,29.4,30.14,1617611,0
+TWST.US,D,20251014,000000,29.54,31.4,29,30.55,1350064,0
+TWST.US,D,20251015,000000,31.19,32.525,30.96,32.04,1719898,0
+TWST.US,D,20251016,000000,32.42,32.9999,30.55,30.75,1922283,0
+TWST.US,D,20251017,000000,30.03,31.02,28.12,28.16,2177016,0
+TWST.US,D,20251020,000000,28.84,33.17,28.67,32.74,2960820,0
+TWST.US,D,20251021,000000,32.83,34.115,31.96,33.39,2116931,0
+TWST.US,D,20251022,000000,32.77,33.225,30.68,31.06,2251760,0
+TWST.US,D,20251023,000000,31,31.95,30.34,31.83,1223883,0
+TWST.US,D,20251024,000000,32.84,34.18,32.0001,34.11,1605977,0
+TWST.US,D,20251027,000000,34.75,35.13,33.22,34.18,1421958,0
+TWST.US,D,20251028,000000,34.09,34.44,33.28,33.57,867484,0
+TWST.US,D,20251029,000000,33.22,34,31.94,32.21,1215962,0
+TWST.US,D,20251030,000000,31.99,32.75,30.915,31.17,1105912,0
+TWST.US,D,20251031,000000,31.21,34.08,31.01,32.89,1161651,0
+TWST.US,D,20251103,000000,32.87,33.3,30.97,31.57,1227392,0
+TWST.US,D,20251104,000000,31,31.4,29.715,30.06,1917740,0
+TWST.US,D,20251105,000000,30,31.75,29.07,31.52,1393746,0
+TWST.US,D,20251106,000000,30.9,31.29,29.43,30.63,1306658,0
+TWST.US,D,20251107,000000,30.01,30.33,28.72,30.27,1205658,0
+TWST.US,D,20251110,000000,31.11,32.05,30.79,30.96,1305523,0
+TWST.US,D,20251111,000000,30.9,31.89,30.44,31.32,1495363,0
+TWST.US,D,20251112,000000,31.12,32.08,30.75,31.87,1535848,0
+TWST.US,D,20251113,000000,31.42,31.93,29.54,29.9,1652589,0
+TWST.US,D,20251114,000000,26.32,27.25,23.3,26.87,5759225,0
+TWST.US,D,20251117,000000,26.74,27.37,25.5,26.46,3592498,0
+TWST.US,D,20251118,000000,26.03,26.75,24.405,26,2695544,0
+TWST.US,D,20251119,000000,26.03,26.18,25.225,25.45,1492632,0
+TWST.US,D,20251120,000000,26.17,28.2,25.89,26.07,2109936,0
+TWST.US,D,20251121,000000,25.9,29.46,25.67,28.56,2609740,0
+TWST.US,D,20251124,000000,28.83,29.56,28.27,29.33,1655389,0
+TWST.US,D,20251125,000000,29.325,31.48,28.88,31.11,1514207,0
+TWST.US,D,20251126,000000,31,31.785,30.5825,31.7,1068265,0
+TWST.US,D,20251128,000000,31.8,32.1,31.22,32.01,497090,0
+TWST.US,D,20251201,000000,31.26,31.4575,29.74,29.86,1589590,0
+TWST.US,D,20251202,000000,29.91,30.06,28.9004,29.7,1147453,0
+TWST.US,D,20251203,000000,30.02,31.88,29.6,31.17,1364179,0
+TWST.US,D,20251204,000000,31.15,33.21,30.4218,32.81,1186515,0
+TWST.US,D,20251205,000000,32.63,32.8,31.845,32.3,1007547,0
+TWST.US,D,20251208,000000,33.2,33.24,31.39,32.22,1875105,0
+TWST.US,D,20251209,000000,32.16,32.5758,31.19,31.58,900473,0
+TWST.US,D,20251210,000000,31.67,33.165,31.235,32.78,1316321,0
+TWST.US,D,20251211,000000,32.52,33.31,31.65,32.12,931482,0
+TWST.US,D,20251212,000000,32.12,32.735,30.715,30.93,1002729,0
+TWST.US,D,20251215,000000,31.78,31.78,30.47,31.07,878077,0
+TWST.US,D,20251216,000000,30.99,31.49,30.21,31.13,1450707,0
+TWST.US,D,20251217,000000,31.05,33.42,30.61,32.13,1734982,0
+TWST.US,D,20251218,000000,32.92,33.75,31.575,31.92,1454116,0
+TWST.US,D,20251219,000000,32.07,33.1,31.73,32.51,1541777,0
+TWST.US,D,20251222,000000,32.82,35.39,32.7,35.06,1348783,0
+TWST.US,D,20251223,000000,34.53,34.9,33.285,33.84,804731,0
+TWST.US,D,20251224,000000,33.81,34.105,32.93,33.58,366759,0
+TWST.US,D,20251226,000000,33.58,33.58,32.5,33.05,681028,0
+TWST.US,D,20251229,000000,32.74,33.12,32.1,32.85,1027554,0
+TWST.US,D,20251230,000000,32.66,32.71,31.8831,32.15,950600,0
+TWST.US,D,20251231,000000,32.05,32.1,31,31.72,859489,0
+TWST.US,D,20260102,000000,31.73,32.95,31.43,32.39,921281,0
+TWST.US,D,20260105,000000,32.65,35.18,32.53,34.34,1346345,0
+TWST.US,D,20260106,000000,34.57,37.47,34.5,36.87,2016899,0
+TWST.US,D,20260107,000000,37.26,37.73,36.505,36.55,1487994,0
+TWST.US,D,20260108,000000,36.19,36.3999,34.55,34.74,1593225,0
+TWST.US,D,20260109,000000,35.21,35.805,34.86,35.32,863692,0
+TWST.US,D,20260112,000000,36.56,39.8,36.03,38.04,1643778,0
+TWST.US,D,20260113,000000,38.63,41.34,38.1051,40.22,1985280,0
+TWST.US,D,20260114,000000,39.97,40.895,38.65,40.03,1185630,0
+TWST.US,D,20260115,000000,40.51,41.77,39.8508,41.27,992634,0
+TWST.US,D,20260116,000000,41.77,42.6,40.2,41.41,1352769,0
+TWST.US,D,20260120,000000,39.14,42.5,39.13,41.65,1419360,0
+TWST.US,D,20260121,000000,41.81,44.1475,41.295,43.65,1261572,0
+TWST.US,D,20260122,000000,44.16,45.755,43.7691,45.15,1416957,0
+TWST.US,D,20260123,000000,44.89,45.5,42.75,42.94,1126010,0
+TWST.US,D,20260126,000000,42.68,43.26,41.8089,42.46,1299877,0
+TWST.US,D,20260127,000000,42.4,43.335,41.78,42.6,866774,0
+TWST.US,D,20260128,000000,42.59,43.18,40.6975,42.01,995415,0
+TWST.US,D,20260129,000000,41.62,41.9199,40.4,41.58,945086,0
+TWST.US,D,20260130,000000,41.29,41.785,39.66,41.07,1585511,0
+TWST.US,D,20260202,000000,43.455,47.74,42.64,46.81,2723370,0
+TWST.US,D,20260203,000000,46.62,48.21,45,46.32,2268337,0
+TWST.US,D,20260204,000000,46.89,48.73,44.91,48.12,2195270,0
+TWST.US,D,20260205,000000,47.13,48.13,45.7945,47.1,2164138,0
+TWST.US,D,20260206,000000,48.72,49.72,47,49.24,2066008,0
+TWST.US,D,20260209,000000,48.31,48.45,46.17,47.47,1071293,0
+TWST.US,D,20260210,000000,47.44,49.8,47,49.06,1023917,0
+TWST.US,D,20260211,000000,49.93,49.94,47.9,49.64,1570509,0
+TWST.US,D,20260212,000000,49.83,50.65,46.96,47.66,1967671,0
+TWST.US,D,20260213,000000,47.62,50.17,47.62,49.11,1063800,0
+TWST.US,D,20260217,000000,48.88,53.42,48.64,52.88,2204083,0
+TWST.US,D,20260218,000000,52.77,57.88,52.77,54.92,2534017,0
diff --git a/daily/us/nasdaq stocks/3/txn.us.txt b/daily/us/nasdaq stocks/3/txn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60047d2bbb9d7055c63e5a1f47ec445f82a91d6a
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/txn.us.txt	
@@ -0,0 +1,11118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXN.US,D,19811231,000000,0.952088,0.966872,0.944795,0.944795,982095.95669462,0
+TXN.US,D,19820104,000000,0.952088,0.952088,0.944795,0.952088,1782092.3505807,0
+TXN.US,D,19820105,000000,0.937403,0.952088,0.922619,0.922619,5164141.9775047,0
+TXN.US,D,19820106,000000,0.907835,0.922619,0.892657,0.900245,5788522.1808602,0
+TXN.US,D,19820107,000000,0.892657,0.900245,0.885658,0.892657,4578786.8051242,0
+TXN.US,D,19820108,000000,0.900245,0.907835,0.892657,0.900245,2412969.1161735,0
+TXN.US,D,19820111,000000,0.885658,0.900245,0.878069,0.892657,4929997.8793279,0
+TXN.US,D,19820112,000000,0.870678,0.878069,0.856288,0.856288,8715310.2181097,0
+TXN.US,D,19820113,000000,0.841405,0.856288,0.826719,0.833816,6881188.5513447,0
+TXN.US,D,19820114,000000,0.841405,0.856288,0.833816,0.8486,1912164.6264294,0
+TXN.US,D,19820115,000000,0.863286,0.878069,0.8486,0.878069,5281215.0412053,0
+TXN.US,D,19820118,000000,0.878069,0.885658,0.863286,0.885658,3251981.4095244,0
+TXN.US,D,19820119,000000,0.885658,0.885658,0.878069,0.885658,4929997.8793279,0
+TXN.US,D,19820120,000000,0.885658,0.885658,0.878069,0.885658,3349540.435819,0
+TXN.US,D,19820121,000000,0.892657,0.900245,0.885658,0.892657,3895871.5918367,0
+TXN.US,D,19820122,000000,0.892657,0.900245,0.885658,0.885658,6120230.3783928,0
+TXN.US,D,19820125,000000,0.885658,0.892657,0.878069,0.892657,3583686.5632203,0
+TXN.US,D,19820126,000000,0.907835,0.914931,0.900245,0.914931,11817697.197481,0
+TXN.US,D,19820127,000000,0.922619,0.937403,0.914931,0.929912,12006313.614772,0
+TXN.US,D,19820128,000000,0.952088,0.966872,0.929912,0.959382,11596558.399126,0
+TXN.US,D,19820129,000000,0.952088,0.959382,0.944795,0.959382,6360877.1264803,0
+TXN.US,D,19820201,000000,0.937403,0.944795,0.929912,0.929912,4513749.1452815,0
+TXN.US,D,19820202,000000,0.937403,0.944795,0.929912,0.937403,5814539.8827891,0
+TXN.US,D,19820203,000000,0.944795,0.952088,0.937403,0.944795,4669847.2399572,0
+TXN.US,D,19820204,000000,0.937403,0.944795,0.922619,0.937403,7199888.4052189,0
+TXN.US,D,19820205,000000,0.952088,0.959382,0.944795,0.952088,8871406.2835608,0
+TXN.US,D,19820208,000000,0.944795,0.952088,0.937403,0.944795,7316953.3520215,0
+TXN.US,D,19820209,000000,0.929912,0.937403,0.929912,0.929912,3986928.9828329,0
+TXN.US,D,19820210,000000,0.937403,0.944795,0.929912,0.944795,4045459.9343158,0
+TXN.US,D,19820211,000000,0.944795,0.944795,0.937403,0.944795,3947909.0249191,0
+TXN.US,D,19820212,000000,0.944795,0.944795,0.937403,0.937403,2588580.2336427,0
+TXN.US,D,19820216,000000,0.929912,0.937403,0.922619,0.937403,4715373.9062307,0
+TXN.US,D,19820217,000000,0.937403,0.944795,0.929912,0.929912,5495846.1165883,0
+TXN.US,D,19820218,000000,0.944795,0.944795,0.937403,0.944795,6868183.251523,0
+TXN.US,D,19820219,000000,0.937403,0.944795,0.922619,0.929912,2959308.3890892,0
+TXN.US,D,19820222,000000,0.929912,0.944795,0.914931,0.914931,4507247.5099829,0
+TXN.US,D,19820223,000000,0.914931,0.929912,0.907835,0.922619,3941398.2581104,0
+TXN.US,D,19820224,000000,0.937403,0.959382,0.922619,0.952088,8442144.1327947,0
+TXN.US,D,19820225,000000,0.966872,0.981557,0.944795,0.966872,9242130.3805583,0
+TXN.US,D,19820226,000000,0.966872,0.974166,0.966872,0.966872,3856846.5608617,0
+TXN.US,D,19820301,000000,0.988949,1.00384,0.966872,0.996534,7895805.8744913,0
+TXN.US,D,19820302,000000,1.00384,1.01083,0.988949,0.988949,7284437.0586308,0
+TXN.US,D,19820303,000000,0.974166,0.988949,0.959382,0.974166,7791746.2275103,0
+TXN.US,D,19820304,000000,0.959382,0.974166,0.937403,0.944795,7238906.3339083,0
+TXN.US,D,19820305,000000,0.944795,0.952088,0.937403,0.944795,5359263.0739309,0
+TXN.US,D,19820308,000000,0.922619,0.952088,0.900245,0.900245,4676350.9044802,0
+TXN.US,D,19820309,000000,0.914931,0.937403,0.885658,0.929912,9027498.2905629,0
+TXN.US,D,19820310,000000,0.922619,0.929912,0.914931,0.922619,4838948.6052298,0
+TXN.US,D,19820311,000000,0.914931,0.922619,0.900245,0.900245,2614593.8771227,0
+TXN.US,D,19820312,000000,0.878069,0.900245,0.856288,0.878069,10204716.358296,0
+TXN.US,D,19820315,000000,0.892657,0.907835,0.878069,0.900245,3089383.7087746,0
+TXN.US,D,19820316,000000,0.907835,0.914931,0.900245,0.907835,7199888.4052189,0
+TXN.US,D,19820317,000000,0.900245,0.907835,0.892657,0.907835,11674610.490301,0
+TXN.US,D,19820318,000000,0.914931,0.922619,0.907835,0.922619,2907266.8975578,0
+TXN.US,D,19820319,000000,0.929912,0.944795,0.922619,0.937403,6985258.3444482,0
+TXN.US,D,19820322,000000,0.959382,0.974166,0.944795,0.974166,9007986.2823816,0
+TXN.US,D,19820323,000000,0.966872,0.974166,0.952088,0.959382,9443752.0976707,0
+TXN.US,D,19820324,000000,0.944795,0.959382,0.937403,0.944795,10842098.817637,0
+TXN.US,D,19820325,000000,0.929912,0.944795,0.922619,0.929912,5203169.0377042,0
+TXN.US,D,19820326,000000,0.922619,0.922619,0.914931,0.922619,2295898.0816974,0
+TXN.US,D,19820329,000000,0.929912,0.937403,0.922619,0.937403,3726769.2119518,0
+TXN.US,D,19820330,000000,0.937403,0.944795,0.937403,0.937403,4890975.8921897,0
+TXN.US,D,19820331,000000,0.937403,0.937403,0.929912,0.929912,3681242.5456781,0
+TXN.US,D,19820401,000000,0.937403,0.937403,0.929912,0.937403,4422693.7835098,0
+TXN.US,D,19820402,000000,0.944795,0.952088,0.944795,0.944795,7609636.5185792,0
+TXN.US,D,19820405,000000,0.944795,0.952088,0.937403,0.952088,5749501.2083342,0
+TXN.US,D,19820406,000000,0.966872,0.981557,0.952088,0.974166,7310455.775172,0
+TXN.US,D,19820407,000000,0.974166,0.981557,0.966872,0.974166,8116940.6143973,0
+TXN.US,D,19820408,000000,0.996534,1.00384,0.981557,0.996534,6738105.9026131,0
+TXN.US,D,19820412,000000,0.996534,0.996534,0.988949,0.996534,2113787.3581541,0
+TXN.US,D,19820413,000000,0.996534,1.00384,0.981557,1.00384,6861680.6016122,0
+TXN.US,D,19820414,000000,0.996534,0.996534,0.988949,0.996534,3915385.6292426,0
+TXN.US,D,19820415,000000,1.01083,1.02551,0.988949,1.02551,10770560.537107,0
+TXN.US,D,19820416,000000,1.02551,1.04039,1.01872,1.0334,10146180.333752,0
+TXN.US,D,19820419,000000,1.04039,1.06287,1.02551,1.05528,9964064.5371472,0
+TXN.US,D,19820420,000000,1.04838,1.05528,1.04039,1.04838,8858391.852229,0
+TXN.US,D,19820421,000000,1.04838,1.05528,1.04838,1.04838,4539763.8033736,0
+TXN.US,D,19820422,000000,1.05528,1.06287,1.04838,1.06287,7583622.8750993,0
+TXN.US,D,19820423,000000,1.07766,1.09204,1.06287,1.09204,21085845.279968,0
+TXN.US,D,19820426,000000,1.09963,1.10692,1.08495,1.09963,4617810.821487,0
+TXN.US,D,19820427,000000,1.08495,1.09963,1.06987,1.06987,15349348.356843,0
+TXN.US,D,19820428,000000,1.06987,1.07766,1.06287,1.06987,9300665.3904902,0
+TXN.US,D,19820429,000000,1.06987,1.06987,1.06287,1.06287,9580337.1695527,0
+TXN.US,D,19820430,000000,1.06987,1.07766,1.06287,1.07766,8390110.7581613,0
+TXN.US,D,19820503,000000,1.07766,1.07766,1.06987,1.07766,3908879.9354951,0
+TXN.US,D,19820504,000000,1.07766,1.08495,1.07766,1.07766,3577178.8402482,0
+TXN.US,D,19820505,000000,1.06987,1.07766,1.05528,1.06287,8637261.1707719,0
+TXN.US,D,19820506,000000,1.05528,1.06987,1.04039,1.04039,9912035.2209629,0
+TXN.US,D,19820507,000000,1.04039,1.04039,1.0334,1.04039,4149530.7420316,0
+TXN.US,D,19820510,000000,1.04039,1.04838,1.04039,1.04838,15037157.240554,0
+TXN.US,D,19820511,000000,1.05528,1.06287,1.04039,1.05528,2523538.5153511,0
+TXN.US,D,19820512,000000,1.05528,1.06287,1.04838,1.05528,2861743.275121,0
+TXN.US,D,19820513,000000,1.05528,1.05528,1.04838,1.05528,2159315.0390399,0
+TXN.US,D,19820514,000000,1.06987,1.08495,1.04838,1.07766,6490951.4315536,0
+TXN.US,D,19820517,000000,1.06987,1.07766,1.06287,1.06287,2445491.4972377,0
+TXN.US,D,19820518,000000,1.04838,1.06287,1.0334,1.04039,6308841.7226225,0
+TXN.US,D,19820519,000000,1.01872,1.04039,1.00384,1.00384,8923434.5851329,0
+TXN.US,D,19820520,000000,1.00384,1.00384,0.996534,1.00384,7967355.3157551,0
+TXN.US,D,19820521,000000,1.01083,1.01872,1.01083,1.01872,5593408.1867198,0
+TXN.US,D,19820524,000000,1.02551,1.0334,1.01872,1.02551,4064974.9863339,0
+TXN.US,D,19820525,000000,1.0334,1.04039,1.01872,1.01872,6302340.087324,0
+TXN.US,D,19820526,000000,1.00384,1.01083,0.996534,1.00384,13801409.23595,0
+TXN.US,D,19820527,000000,0.996534,0.996534,0.988949,0.996534,6185264.9943988,0
+TXN.US,D,19820528,000000,0.996534,1.00384,0.981557,0.988949,3225962.6929832,0
+TXN.US,D,19820601,000000,0.988949,0.988949,0.981557,0.988949,2848734.9314626,0
+TXN.US,D,19820602,000000,0.996534,1.00384,0.988949,1.00384,5391786.4696074,0
+TXN.US,D,19820603,000000,0.996534,1.01083,0.988949,0.996534,2692643.9390727,0
+TXN.US,D,19820604,000000,0.959382,0.966872,0.944795,0.944795,11564044.13496,0
+TXN.US,D,19820607,000000,0.944795,0.959382,0.937403,0.944795,5365768.7676784,0
+TXN.US,D,19820608,000000,0.937403,0.952088,0.922619,0.929912,5287719.7203406,0
+TXN.US,D,19820609,000000,0.922619,0.929912,0.907835,0.914931,11661605.19048,0
+TXN.US,D,19820610,000000,0.929912,0.944795,0.922619,0.944795,6978749.6068639,0
+TXN.US,D,19820611,000000,0.966872,0.974166,0.959382,0.974166,14627410.141805,0
+TXN.US,D,19820614,000000,0.966872,0.974166,0.959382,0.966872,11277867.676763,0
+TXN.US,D,19820615,000000,0.966872,0.974166,0.959382,0.966872,8129953.0165047,0
+TXN.US,D,19820616,000000,0.981557,0.988949,0.974166,0.974166,7889304.2391927,0
+TXN.US,D,19820617,000000,0.974166,0.974166,0.966872,0.966872,5586903.5075845,0
+TXN.US,D,19820618,000000,0.966872,0.966872,0.959382,0.959382,5021054.2557119,0
+TXN.US,D,19820621,000000,0.974166,0.988949,0.966872,0.981557,4910495.0026568,0
+TXN.US,D,19820622,000000,0.988949,1.00384,0.981557,1.00384,8812868.2297922,0
+TXN.US,D,19820623,000000,1.02551,1.04838,1.00384,1.04039,12390051.128489,0
+TXN.US,D,19820624,000000,1.0334,1.04039,1.01872,1.01872,16337950.007286,0
+TXN.US,D,19820625,000000,1.01872,1.02551,1.01083,1.01872,702427.22146885,0
+TXN.US,D,19820628,000000,1.02551,1.0334,1.01872,1.02551,2640609.5498272,0
+TXN.US,D,19820629,000000,1.04039,1.04039,1.0334,1.04039,7115338.7371948,0
+TXN.US,D,19820630,000000,1.04039,1.04838,1.0334,1.0334,9196602.6996724,0
+TXN.US,D,19820701,000000,1.0334,1.04039,1.01872,1.02551,5339755.1241984,0
+TXN.US,D,19820702,000000,1.01083,1.01872,1.00384,1.01083,5495846.1165883,0
+TXN.US,D,19820706,000000,1.01083,1.01872,1.00384,1.01872,5255203.4269499,0
+TXN.US,D,19820707,000000,1.02551,1.0334,1.01872,1.02551,3908879.9354951,0
+TXN.US,D,19820708,000000,1.01872,1.0334,1.01083,1.0334,8474661.4407977,0
+TXN.US,D,19820709,000000,1.04039,1.06287,1.02551,1.05528,12207937.361109,0
+TXN.US,D,19820712,000000,1.06287,1.07766,1.05528,1.07766,5925106.23813,0
+TXN.US,D,19820713,000000,1.06987,1.07766,1.06287,1.06287,8890917.2771299,0
+TXN.US,D,19820714,000000,1.05528,1.07766,1.05528,1.07766,5925106.23813,0
+TXN.US,D,19820715,000000,1.08495,1.09963,1.07766,1.09204,10425849.068977,0
+TXN.US,D,19820716,000000,1.09963,1.10692,1.08495,1.09963,10777066.230855,0
+TXN.US,D,19820719,000000,1.10692,1.11441,1.09963,1.09963,11577053.493231,0
+TXN.US,D,19820720,000000,1.09963,1.10692,1.09204,1.10692,11264862.37694,0
+TXN.US,D,19820721,000000,1.10692,1.1293,1.10692,1.10692,14334733.062922,0
+TXN.US,D,19820722,000000,1.11441,1.1293,1.09963,1.11441,11583554.113917,0
+TXN.US,D,19820723,000000,1.12161,1.1293,1.11441,1.12161,5912099.9236961,0
+TXN.US,D,19820726,000000,1.11441,1.12161,1.10692,1.10692,5847065.3076902,0
+TXN.US,D,19820727,000000,1.09204,1.10692,1.07766,1.07766,4578786.8051242,0
+TXN.US,D,19820728,000000,1.06287,1.06987,1.06287,1.06287,7629143.4536993,0
+TXN.US,D,19820729,000000,1.06987,1.07766,1.05528,1.07766,6529978.4917531,0
+TXN.US,D,19820730,000000,1.06987,1.08495,1.05528,1.05528,3791807.8864067,0
+TXN.US,D,19820802,000000,1.06287,1.06987,1.05528,1.06987,2660120.5433963,0
+TXN.US,D,19820803,000000,1.04838,1.06987,1.0334,1.0334,3336532.0921607,0
+TXN.US,D,19820804,000000,1.01872,1.0334,0.996534,0.996534,5742998.5584234,0
+TXN.US,D,19820805,000000,0.988949,0.996534,0.981557,0.988949,7284437.0586308,0
+TXN.US,D,19820806,000000,0.988949,1.00384,0.974166,0.974166,8221006.3490519,0
+TXN.US,D,19820809,000000,0.981557,0.996534,0.959382,0.988949,4266600.7618954,0
+TXN.US,D,19820810,000000,0.988949,0.996534,0.981557,0.981557,3999938.3411035,0
+TXN.US,D,19820811,000000,0.974166,0.981557,0.966872,0.966872,8090929.0001419,0
+TXN.US,D,19820812,000000,0.966872,0.974166,0.959382,0.966872,3668233.1874076,0
+TXN.US,D,19820813,000000,0.974166,0.981557,0.959382,0.981557,2809708.8858753,0
+TXN.US,D,19820816,000000,0.988949,1.00384,0.974166,0.981557,7199888.4052189,0
+TXN.US,D,19820817,000000,0.996534,1.02551,0.966872,1.01872,10217725.716567,0
+TXN.US,D,19820818,000000,1.01872,1.04039,0.988949,0.996534,14250178.321836,0
+TXN.US,D,19820819,000000,0.981557,0.996534,0.966872,0.974166,8103933.2853512,0
+TXN.US,D,19820820,000000,1.00384,1.0334,0.974166,1.02551,12292488.043745,0
+TXN.US,D,19820823,000000,1.04838,1.07766,1.01872,1.06987,20149272.945711,0
+TXN.US,D,19820824,000000,1.05528,1.06987,1.04039,1.06287,18848485.25204,0
+TXN.US,D,19820825,000000,1.05528,1.07766,1.04039,1.06287,13801409.23595,0
+TXN.US,D,19820826,000000,1.07766,1.09963,1.05528,1.06987,15121708.937802,0
+TXN.US,D,19820827,000000,1.06287,1.06987,1.04838,1.06287,5255203.4269499,0
+TXN.US,D,19820830,000000,1.06287,1.06987,1.04838,1.06987,5411295.433952,0
+TXN.US,D,19820831,000000,1.08495,1.09963,1.06287,1.08495,6230794.7045092,0
+TXN.US,D,19820901,000000,1.10692,1.11441,1.09204,1.09963,10939663.931604,0
+TXN.US,D,19820902,000000,1.1293,1.15857,1.09963,1.15167,13320116.754387,0
+TXN.US,D,19820903,000000,1.18824,1.20322,1.17335,1.18824,19752526.073723,0
+TXN.US,D,19820907,000000,1.17335,1.18824,1.15857,1.17335,9014494.0053536,0
+TXN.US,D,19820908,000000,1.18824,1.20322,1.17335,1.18084,7167363.9949303,0
+TXN.US,D,19820909,000000,1.18084,1.18824,1.16616,1.17335,3739780.5994469,0
+TXN.US,D,19820910,000000,1.16616,1.17335,1.15857,1.17335,5619422.844812,0
+TXN.US,D,19820913,000000,1.18084,1.20322,1.16616,1.20322,9781954.8282161,0
+TXN.US,D,19820914,000000,1.21022,1.2179,1.20322,1.20322,8201494.3408704,0
+TXN.US,D,19820915,000000,1.19553,1.21022,1.18824,1.20322,5599912.8658551,0
+TXN.US,D,19820916,000000,1.21022,1.2179,1.19553,1.20322,10868118.548789,0
+TXN.US,D,19820917,000000,1.19553,1.21022,1.17335,1.17335,12142897.672042,0
+TXN.US,D,19820920,000000,1.16616,1.17335,1.15857,1.17335,7564108.8376933,0
+TXN.US,D,19820921,000000,1.18084,1.20322,1.15857,1.20322,8663271.770415,0
+TXN.US,D,19820922,000000,1.19553,1.2248,1.16616,1.16616,12981909.965392,0
+TXN.US,D,19820923,000000,1.15857,1.17335,1.15167,1.16616,11089258.361757,0
+TXN.US,D,19820924,000000,1.15857,1.15857,1.15167,1.15857,4689354.1750772,0
+TXN.US,D,19820927,000000,1.16616,1.17335,1.15167,1.17335,2510533.2155294,0
+TXN.US,D,19820928,000000,1.15167,1.17335,1.1293,1.1293,6569003.5227281,0
+TXN.US,D,19820929,000000,1.12161,1.1293,1.11441,1.12161,7264928.0942862,0
+TXN.US,D,19820930,000000,1.12161,1.1293,1.10692,1.11441,7551095.4209738,0
+TXN.US,D,19821001,000000,1.11441,1.12161,1.09963,1.12161,10178700.685591,0
+TXN.US,D,19821004,000000,1.10692,1.11441,1.10692,1.10692,3199954.1225645,0
+TXN.US,D,19821005,000000,1.12161,1.1293,1.11441,1.11441,8370597.7353676,0
+TXN.US,D,19821006,000000,1.15857,1.20322,1.11441,1.20322,9632371.5587983,0
+TXN.US,D,19821007,000000,1.19553,1.21022,1.18084,1.19553,16682661.475416,0
+TXN.US,D,19821008,000000,1.20322,1.2179,1.18824,1.2179,13118486.920377,0
+TXN.US,D,19821011,000000,1.26915,1.3139,1.2179,1.29153,19641965.806056,0
+TXN.US,D,19821012,000000,1.30622,1.33568,1.26915,1.29153,25664629.041256,0
+TXN.US,D,19821013,000000,1.30622,1.32849,1.28404,1.29882,15212763.284962,0
+TXN.US,D,19821014,000000,1.27684,1.29153,1.25467,1.26226,9359201.4150344,0
+TXN.US,D,19821015,000000,1.26226,1.27684,1.25467,1.26915,4715373.9062307,0
+TXN.US,D,19821018,000000,1.29882,1.3139,1.26226,1.3139,11303883.349466,0
+TXN.US,D,19821019,000000,1.3139,1.33568,1.29153,1.3139,9599849.1777341,0
+TXN.US,D,19821020,000000,1.3139,1.37284,1.29882,1.36525,9287659.0760564,0
+TXN.US,D,19821021,000000,1.38004,1.39482,1.35815,1.38773,8481166.119933,0
+TXN.US,D,19821022,000000,1.40221,1.43159,1.37284,1.41699,9079532.6798086,0
+TXN.US,D,19821025,000000,1.37284,1.39482,1.35815,1.35815,5294222.3702514,0
+TXN.US,D,19821026,000000,1.40221,1.44637,1.35815,1.44637,9196602.6996724,0
+TXN.US,D,19821027,000000,1.42428,1.44637,1.4095,1.4095,7095821.6559522,0
+TXN.US,D,19821028,000000,1.39482,1.42428,1.35815,1.38773,9313671.7049241,0
+TXN.US,D,19821029,000000,1.38004,1.39482,1.36525,1.38773,5788522.1808602,0
+TXN.US,D,19821101,000000,1.40221,1.42428,1.38004,1.42428,5944624.3339848,0
+TXN.US,D,19821102,000000,1.46125,1.47593,1.43918,1.45416,10367316.08827,0
+TXN.US,D,19821103,000000,1.48352,1.4982,1.46125,1.4982,8357592.4355461,0
+TXN.US,D,19821104,000000,1.49061,1.5055,1.47593,1.48352,8006379.3321178,0
+TXN.US,D,19821105,000000,1.47593,1.49061,1.46884,1.48352,8546205.8090002,0
+TXN.US,D,19821108,000000,1.47593,1.49061,1.46125,1.48352,8552710.4881355,0
+TXN.US,D,19821109,000000,1.5129,1.53517,1.48352,1.52758,9729925.5120318,0
+TXN.US,D,19821110,000000,1.54995,1.57203,1.52029,1.54226,8773845.2280416,0
+TXN.US,D,19821111,000000,1.54226,1.56483,1.5129,1.56483,7427521.7365868,0
+TXN.US,D,19821112,000000,1.58701,1.6016,1.57203,1.58701,9020998.6844889,0
+TXN.US,D,19821115,000000,1.55714,1.58701,1.52758,1.52758,15037157.240554,0
+TXN.US,D,19821116,000000,1.5055,1.52029,1.48352,1.4982,12838823.258212,0
+TXN.US,D,19821117,000000,1.52758,1.54226,1.5129,1.54226,9118557.7107836,0
+TXN.US,D,19821118,000000,1.57942,1.61628,1.54226,1.60879,15186749.641482,0
+TXN.US,D,19821119,000000,1.60879,1.62357,1.59381,1.59381,10965679.604309,0
+TXN.US,D,19821122,000000,1.57942,1.59381,1.57203,1.57203,11882738.915773,0
+TXN.US,D,19821123,000000,1.55714,1.57942,1.54226,1.54226,7687682.5220803,0
+TXN.US,D,19821124,000000,1.52758,1.54995,1.5129,1.52029,11043728.651647,0
+TXN.US,D,19821126,000000,1.52029,1.52758,1.5055,1.5129,3271494.432318,0
+TXN.US,D,19821129,000000,1.5129,1.52029,1.5055,1.5129,8266533.0153254,0
+TXN.US,D,19821130,000000,1.56483,1.62357,1.5129,1.62357,10185203.335503,0
+TXN.US,D,19821201,000000,1.62357,1.66064,1.59381,1.63806,7421020.1012883,0
+TXN.US,D,19821202,000000,1.66064,1.6902,1.63126,1.66064,9060017.6277904,0
+TXN.US,D,19821203,000000,1.67522,1.6902,1.66064,1.67522,8962458.6014957,0
+TXN.US,D,19821206,000000,1.71957,1.7861,1.64605,1.76363,14978626.289071,0
+TXN.US,D,19821207,000000,1.80118,1.82287,1.77841,1.81567,14074571.262816,0
+TXN.US,D,19821208,000000,1.77132,1.80808,1.74204,1.74875,28149148.613306,0
+TXN.US,D,19821209,000000,1.70489,1.72687,1.68281,1.68281,11765666.866685,0
+TXN.US,D,19821210,000000,1.65305,1.68281,1.61628,1.62357,8494174.4635913,0
+TXN.US,D,19821213,000000,1.63806,1.65305,1.63126,1.65305,4090989.6444262,0
+TXN.US,D,19821214,000000,1.63126,1.6974,1.56483,1.57203,16162344.97749,0
+TXN.US,D,19821215,000000,1.55714,1.57203,1.53517,1.54226,10425849.068977,0
+TXN.US,D,19821216,000000,1.57203,1.59381,1.54995,1.58701,8403121.1310441,0
+TXN.US,D,19821217,000000,1.62357,1.65305,1.59381,1.63806,7577116.1667394,0
+TXN.US,D,19821220,000000,1.6016,1.63806,1.57203,1.57203,7434028.4449467,0
+TXN.US,D,19821221,000000,1.57942,1.61628,1.54226,1.6016,11102259.60313,0
+TXN.US,D,19821222,000000,1.64605,1.66064,1.63126,1.65305,12038838.025061,0
+TXN.US,D,19821223,000000,1.66783,1.68281,1.65305,1.66783,4884476.2861156,0
+TXN.US,D,19821227,000000,1.66783,1.6902,1.65305,1.67522,4507247.5099829,0
+TXN.US,D,19821228,000000,1.67522,1.6974,1.66064,1.66064,10842098.817637,0
+TXN.US,D,19821229,000000,1.64605,1.66783,1.63126,1.63806,9742932.8410779,0
+TXN.US,D,19821230,000000,1.62357,1.64605,1.6016,1.6016,5925106.23813,0
+TXN.US,D,19821231,000000,1.60879,1.61628,1.6016,1.61628,3447095.4036647,0
+TXN.US,D,19830103,000000,1.6016,1.63806,1.56483,1.57203,12578660.443495,0
+TXN.US,D,19830104,000000,1.57203,1.59381,1.55714,1.59381,15050171.671885,0
+TXN.US,D,19830105,000000,1.56483,1.6016,1.52029,1.54995,18822461.462437,0
+TXN.US,D,19830106,000000,1.57942,1.60879,1.54995,1.6016,11037223.972512,0
+TXN.US,D,19830107,000000,1.62357,1.64605,1.6016,1.63126,15544472.497107,0
+TXN.US,D,19830110,000000,1.6016,1.64605,1.55714,1.62357,19160668.251432,0
+TXN.US,D,19830111,000000,1.59381,1.61628,1.57942,1.6016,14126604.63745,0
+TXN.US,D,19830112,000000,1.63806,1.67522,1.6016,1.62357,13560755.385576,0
+TXN.US,D,19830113,000000,1.63806,1.65305,1.62357,1.65305,7050290.9312296,0
+TXN.US,D,19830114,000000,1.76363,1.77841,1.74204,1.77841,22041926.578571,0
+TXN.US,D,19830117,000000,1.83755,1.87432,1.80118,1.81567,20663086.793725,0
+TXN.US,D,19830118,000000,1.84504,1.86731,1.81567,1.85982,20253337.665753,0
+TXN.US,D,19830119,000000,1.83755,1.88219,1.80118,1.83755,17092412.632613,0
+TXN.US,D,19830120,000000,1.84504,1.85982,1.82287,1.84504,11583554.113917,0
+TXN.US,D,19830121,000000,1.83755,1.85243,1.82287,1.85243,9606349.7984204,0
+TXN.US,D,19830124,000000,1.82287,1.83755,1.80808,1.83755,9339687.3776284,0
+TXN.US,D,19830125,000000,1.8891,1.92605,1.85243,1.92605,15355854.050591,0
+TXN.US,D,19830126,000000,1.92605,1.94113,1.91157,1.91886,13177027.00337,0
+TXN.US,D,19830127,000000,1.91886,1.94113,1.90408,1.93364,14711962.853667,0
+TXN.US,D,19830128,000000,1.9779,1.99258,1.96322,1.9779,20480972.011733,0
+TXN.US,D,19830131,000000,2.04433,2.11805,1.97051,2.11805,11980297.942068,0
+TXN.US,D,19830201,000000,2.05901,2.09597,2.02206,2.02945,14659928.464421,0
+TXN.US,D,19830202,000000,2.00027,2.02206,1.9779,2.00027,16324942.67824,0
+TXN.US,D,19830203,000000,2.00736,2.02206,1.99258,2.02206,10503902.174765,0
+TXN.US,D,19830204,000000,2.05901,2.11076,2.01466,2.10366,11720136.141962,0
+TXN.US,D,19830207,000000,2.08109,2.11076,2.05142,2.05901,9346193.071376,0
+TXN.US,D,19830208,000000,2.03674,2.08109,2.00027,2.00736,10256747.703705,0
+TXN.US,D,19830209,000000,1.98549,2.02206,1.94842,1.94842,8923434.5851329,0
+TXN.US,D,19830210,000000,1.95573,1.99258,1.92605,1.97051,20838691.823521,0
+TXN.US,D,19830211,000000,1.99258,2.00027,1.9779,1.99258,18523279.704418,0
+TXN.US,D,19830214,000000,2.03674,2.08868,1.98549,2.0738,11642093.182298,0
+TXN.US,D,19830215,000000,2.05901,2.08868,2.03674,2.04433,7778739.9130764,0
+TXN.US,D,19830216,000000,2.04433,2.0738,2.02206,2.02206,8364091.0270079,0
+TXN.US,D,19830217,000000,2.03674,2.05901,2.00736,2.05142,12233954.048426,0
+TXN.US,D,19830218,000000,2.05901,2.08109,2.03674,2.05901,5560888.8494923,0
+TXN.US,D,19830222,000000,1.98549,2.03674,1.93364,1.93364,11225839.37519,0
+TXN.US,D,19830223,000000,1.89698,1.91886,1.88219,1.91886,25762193.140612,0
+TXN.US,D,19830224,000000,1.9779,2.02206,1.94113,1.99258,17463135.714997,0
+TXN.US,D,19830225,000000,1.97051,2.00736,1.93364,1.94113,7616138.1538777,0
+TXN.US,D,19830228,000000,1.90408,1.93364,1.87432,1.88219,13248569.342348,0
+TXN.US,D,19830301,000000,1.8891,1.91157,1.86731,1.8891,11999810.964862,0
+TXN.US,D,19830302,000000,1.84504,1.86731,1.82287,1.86731,21866319.519551,0
+TXN.US,D,19830303,000000,1.90408,1.93364,1.87432,1.90408,8741327.9200386,0
+TXN.US,D,19830304,000000,1.8891,1.90408,1.87432,1.89698,5333248.4158387,0
+TXN.US,D,19830307,000000,1.8891,1.91157,1.86731,1.91157,6790137.2480219,0
+TXN.US,D,19830308,000000,1.90408,1.92605,1.8891,1.8891,7668168.4846743,0
+TXN.US,D,19830309,000000,1.89698,1.91157,1.8891,1.91157,4390173.4316701,0
+TXN.US,D,19830310,000000,1.94113,1.95573,1.91886,1.92605,9086033.3004948,0
+TXN.US,D,19830311,000000,1.92605,1.93364,1.91157,1.92605,6790137.2480219,0
+TXN.US,D,19830314,000000,1.92605,1.94113,1.91157,1.93364,6133238.7220512,0
+TXN.US,D,19830315,000000,1.94842,1.95573,1.94113,1.94113,10243741.389271,0
+TXN.US,D,19830316,000000,1.95573,1.97051,1.93364,1.93364,10263253.397453,0
+TXN.US,D,19830317,000000,1.94842,1.95573,1.93364,1.95573,6263317.0855734,0
+TXN.US,D,19830318,000000,1.9779,1.98549,1.97051,1.98549,4591795.1487826,0
+TXN.US,D,19830321,000000,2.00736,2.03674,1.9779,2.02206,6055184.6016521,0
+TXN.US,D,19830322,000000,2.02206,2.02945,1.98549,1.98549,3590187.1839065,0
+TXN.US,D,19830323,000000,1.98549,2.04433,1.98549,2.02206,8116940.6143973,0
+TXN.US,D,19830324,000000,2.02945,2.04433,2.02206,2.02206,4208060.6789022,0
+TXN.US,D,19830325,000000,2.02206,2.04433,2.02206,2.02945,4090989.6444262,0
+TXN.US,D,19830328,000000,2.02945,2.03674,2.00736,2.02945,2738163.5030606,0
+TXN.US,D,19830329,000000,2.03674,2.05901,2.00736,2.00736,6211286.7547768,0
+TXN.US,D,19830330,000000,2.01466,2.03674,2.01466,2.02945,3388563.4375696,0
+TXN.US,D,19830331,000000,2.03674,2.03674,1.9779,1.9779,2939789.278622,0
+TXN.US,D,19830404,000000,1.9779,1.98549,1.96322,1.9779,4051967.6572878,0
+TXN.US,D,19830405,000000,1.98549,1.99258,1.94113,1.94842,3765793.2283145,0
+TXN.US,D,19830406,000000,1.95573,1.96322,1.94113,1.95573,3895871.5918367,0
+TXN.US,D,19830407,000000,1.96322,1.96322,1.92605,1.96322,4064974.9863339,0
+TXN.US,D,19830408,000000,1.95573,1.95573,1.91157,1.94113,6224291.0399861,0
+TXN.US,D,19830411,000000,1.94113,1.95573,1.91157,1.92605,6321849.0516686,0
+TXN.US,D,19830412,000000,1.92605,1.97051,1.91157,1.96322,10640480.144361,0
+TXN.US,D,19830413,000000,1.97051,2.01466,1.96322,1.98549,6224291.0399861,0
+TXN.US,D,19830414,000000,1.98549,1.98549,1.96322,1.9779,6705585.5507734,0
+TXN.US,D,19830415,000000,1.9779,1.98549,1.96322,1.97051,5762510.5666048,0
+TXN.US,D,19830418,000000,1.97051,1.98549,1.95573,1.97051,5645436.4882919,0
+TXN.US,D,19830419,000000,1.97051,1.97051,1.91157,1.92605,9651876.464694,0
+TXN.US,D,19830420,000000,1.93364,1.94113,1.92605,1.93364,7336467.3894275,0
+TXN.US,D,19830421,000000,1.94113,1.94113,1.79319,1.79319,18562301.691556,0
+TXN.US,D,19830422,000000,1.75683,1.75683,1.73406,1.75683,36643321.047673,0
+TXN.US,D,19830425,000000,1.75683,1.77132,1.74204,1.74204,7921826.6202569,0
+TXN.US,D,19830426,000000,1.74875,1.76363,1.72687,1.75683,13645312.155887,0
+TXN.US,D,19830427,000000,1.77132,1.80118,1.74875,1.75683,20578535.096477,0
+TXN.US,D,19830428,000000,1.74204,1.74875,1.73406,1.74204,7258423.4151508,0
+TXN.US,D,19830429,000000,1.73406,1.74204,1.71957,1.71957,7381998.11415,0
+TXN.US,D,19830502,000000,1.70489,1.71228,1.6974,1.6974,4103997.9880845,0
+TXN.US,D,19830503,000000,1.6974,1.74204,1.6974,1.73406,7967355.3157551,0
+TXN.US,D,19830504,000000,1.75683,1.7861,1.73406,1.76363,20643573.770931,0
+TXN.US,D,19830505,000000,1.80808,1.83755,1.77132,1.83755,9268144.0240381,0
+TXN.US,D,19830506,000000,1.85982,1.93364,1.85243,1.89698,14152619.295542,0
+TXN.US,D,19830509,000000,1.88219,1.90408,1.86731,1.88219,8903919.5331148,0
+TXN.US,D,19830510,000000,1.8891,1.89698,1.87432,1.87432,5099105.3322742,0
+TXN.US,D,19830511,000000,1.87432,1.87432,1.80808,1.82287,7616138.1538777,0
+TXN.US,D,19830512,000000,1.83026,1.83755,1.7861,1.82287,6412905.4280525,0
+TXN.US,D,19830513,000000,1.82287,1.83026,1.80808,1.81567,4123511.0108781,0
+TXN.US,D,19830516,000000,1.80808,1.80808,1.77841,1.79319,8064911.298213,0
+TXN.US,D,19830517,000000,1.80118,1.80808,1.79319,1.79319,5476339.1814682,0
+TXN.US,D,19830518,000000,1.81567,1.82287,1.80118,1.80118,4929997.8793279,0
+TXN.US,D,19830519,000000,1.80118,1.81567,1.7861,1.7861,5808038.2474906,0
+TXN.US,D,19830520,000000,1.79319,1.83755,1.79319,1.83755,7492564.4694908,0
+TXN.US,D,19830523,000000,1.82287,1.88219,1.82287,1.86731,6490951.4315536,0
+TXN.US,D,19830524,000000,1.86731,1.91886,1.86731,1.89698,14113595.279178,0
+TXN.US,D,19830525,000000,1.91886,1.91886,1.8891,1.90408,7368989.7704917,0
+TXN.US,D,19830526,000000,1.90408,1.91886,1.8891,1.89698,8845387.5670196,0
+TXN.US,D,19830527,000000,1.89698,1.91157,1.88219,1.88219,9346193.071376,0
+TXN.US,D,19830531,000000,1.86731,1.88219,1.83026,1.84504,6790137.2480219,0
+TXN.US,D,19830601,000000,1.85243,1.85982,1.83755,1.85243,5625927.5239473,0
+TXN.US,D,19830602,000000,1.85243,1.89698,1.84504,1.8891,7225902.0486989,0
+TXN.US,D,19830603,000000,1.92605,1.96322,1.91886,1.95573,18009470.929464,0
+TXN.US,D,19830606,000000,1.95573,2.03674,1.95573,2.02206,12767276.860785,0
+TXN.US,D,19830607,000000,2.03674,2.04433,2.00027,2.00027,11752660.552251,0
+TXN.US,D,19830608,000000,1.98549,2.00027,1.97051,1.97051,12760777.254711,0
+TXN.US,D,19830609,000000,1.9779,1.9779,1.86731,1.92605,39270922.253841,0
+TXN.US,D,19830610,000000,1.92605,1.93364,1.89698,1.90408,5795028.88922,0
+TXN.US,D,19830613,000000,1.43159,1.44637,1.38004,1.42428,124121601.38186,0
+TXN.US,D,19830614,000000,1.41699,1.43159,1.29153,1.29153,84681580.806583,0
+TXN.US,D,19830615,000000,1.33568,1.39482,1.33568,1.38773,57969809.01728,0
+TXN.US,D,19830616,000000,1.43159,1.46125,1.40221,1.43918,50672363.61499,0
+TXN.US,D,19830617,000000,1.43918,1.43918,1.38773,1.40221,23297194.708254,0
+TXN.US,D,19830620,000000,1.38773,1.39482,1.32849,1.37284,25261386.621644,0
+TXN.US,D,19830621,000000,1.38004,1.42428,1.38004,1.41699,15056674.321796,0
+TXN.US,D,19830622,000000,1.41699,1.43159,1.40221,1.42428,18289139.66469,0
+TXN.US,D,19830623,000000,1.43159,1.4982,1.43159,1.47593,27999555.197766,0
+TXN.US,D,19830624,000000,1.4982,1.52029,1.48352,1.49061,17989957.906671,0
+TXN.US,D,19830627,000000,1.4982,1.5055,1.46125,1.47593,9255134.6657676,0
+TXN.US,D,19830628,000000,1.48352,1.49061,1.40221,1.40221,12910361.538741,0
+TXN.US,D,19830629,000000,1.43159,1.46884,1.41699,1.45416,17066394.930684,0
+TXN.US,D,19830630,000000,1.46884,1.47593,1.43918,1.43918,11329895.978335,0
+TXN.US,D,19830701,000000,1.44637,1.44637,1.43159,1.43918,6256812.4064381,0
+TXN.US,D,19830705,000000,1.4095,1.43159,1.4095,1.43159,6445424.76528,0
+TXN.US,D,19830706,000000,1.44637,1.49061,1.43918,1.49061,9151076.0333989,0
+TXN.US,D,19830707,000000,1.47593,1.4982,1.46125,1.46125,12194923.944389,0
+TXN.US,D,19830708,000000,1.47593,1.47593,1.44637,1.46125,6796641.9271573,0
+TXN.US,D,19830711,000000,1.46884,1.47593,1.46125,1.47593,9411230.7312187,0
+TXN.US,D,19830712,000000,1.47593,1.5129,1.47593,1.47593,16123324.004964,0
+TXN.US,D,19830713,000000,1.46884,1.5129,1.46884,1.5055,16637134.809142,0
+TXN.US,D,19830714,000000,1.52758,1.54995,1.5129,1.52758,23004509.512472,0
+TXN.US,D,19830715,000000,1.52758,1.52758,1.49061,1.5129,12630691.788904,0
+TXN.US,D,19830718,000000,1.5129,1.57942,1.5129,1.57203,12832317.564465,0
+TXN.US,D,19830719,000000,1.57203,1.59381,1.54226,1.54995,15941212.266809,0
+TXN.US,D,19830720,000000,1.55714,1.57942,1.52758,1.57942,16370471.373738,0
+TXN.US,D,19830721,000000,1.57942,1.6016,1.54995,1.57942,24845133.829148,0
+TXN.US,D,19830722,000000,1.56483,1.58701,1.54995,1.55714,11004702.606059,0
+TXN.US,D,19830725,000000,1.46125,1.47593,1.43159,1.43159,39635143.700928,0
+TXN.US,D,19830726,000000,1.43918,1.47593,1.43918,1.46125,30340980.960348,0
+TXN.US,D,19830727,000000,1.44637,1.44637,1.38004,1.40221,13372147.085184,0
+TXN.US,D,19830728,000000,1.37284,1.39482,1.30622,1.3139,32201116.270594,0
+TXN.US,D,19830729,000000,1.3139,1.33568,1.28404,1.3209,17794839.854082,0
+TXN.US,D,19830801,000000,1.3209,1.33568,1.29882,1.3209,21866319.519551,0
+TXN.US,D,19830802,000000,1.32849,1.34337,1.3209,1.32849,22607775.830443,0
+TXN.US,D,19830803,000000,1.32849,1.34337,1.3209,1.32849,12838823.258212,0
+TXN.US,D,19830804,000000,1.33568,1.33568,1.28404,1.29153,17716795.879805,0
+TXN.US,D,19830805,000000,1.29882,1.29882,1.26915,1.26915,13313608.016803,0
+TXN.US,D,19830808,000000,1.24728,1.25467,1.2248,1.23969,23050034.149521,0
+TXN.US,D,19830809,000000,1.26915,1.29882,1.24728,1.29882,14204652.670175,0
+TXN.US,D,19830810,000000,1.29153,1.3209,1.27684,1.29882,5912099.9236961,0
+TXN.US,D,19830811,000000,1.30622,1.3139,1.27684,1.28404,8116940.6143973,0
+TXN.US,D,19830812,000000,1.29153,1.29882,1.28404,1.28404,5255203.4269499,0
+TXN.US,D,19830815,000000,1.29882,1.3139,1.29882,1.30622,5560888.8494923,0
+TXN.US,D,19830816,000000,1.3139,1.3209,1.28404,1.29153,10894135.236107,0
+TXN.US,D,19830817,000000,1.29153,1.3209,1.27684,1.3139,12565655.143673,0
+TXN.US,D,19830818,000000,1.32849,1.35815,1.32849,1.32849,11895744.215595,0
+TXN.US,D,19830819,000000,1.32849,1.34337,1.3209,1.33568,7193382.7114714,0
+TXN.US,D,19830822,000000,1.34337,1.35815,1.34337,1.35036,8754331.1906357,0
+TXN.US,D,19830823,000000,1.34337,1.39482,1.33568,1.39482,9346193.071376,0
+TXN.US,D,19830824,000000,1.39482,1.4095,1.38004,1.38004,10159189.692023,0
+TXN.US,D,19830825,000000,1.38004,1.38773,1.38004,1.38773,6894198.9242275,0
+TXN.US,D,19830826,000000,1.38004,1.39482,1.37284,1.38773,4526757.4889398,0
+TXN.US,D,19830829,000000,1.37284,1.38773,1.35815,1.38773,4903988.2942971,0
+TXN.US,D,19830830,000000,1.38773,1.39482,1.37284,1.37284,4715373.9062307,0
+TXN.US,D,19830831,000000,1.37284,1.4095,1.37284,1.4095,5378775.0821122,0
+TXN.US,D,19830901,000000,1.4095,1.41699,1.39482,1.40221,5203169.0377042,0
+TXN.US,D,19830902,000000,1.39482,1.40221,1.39482,1.39482,4624315.5006223,0
+TXN.US,D,19830906,000000,1.4095,1.41699,1.39482,1.41699,6679564.8050077,0
+TXN.US,D,19830907,000000,1.4095,1.43918,1.4095,1.42428,10653490.517243,0
+TXN.US,D,19830908,000000,1.4095,1.42428,1.4095,1.41699,7954344.9428721,0
+TXN.US,D,19830909,000000,1.43159,1.44637,1.42428,1.43159,8461654.1117516,0
+TXN.US,D,19830912,000000,1.43918,1.46125,1.40221,1.40221,11089258.361757,0
+TXN.US,D,19830913,000000,1.4095,1.41699,1.39482,1.41699,6816150.8915019,0
+TXN.US,D,19830914,000000,1.41699,1.45416,1.4095,1.44637,10627472.815315,0
+TXN.US,D,19830915,000000,1.45416,1.47593,1.44637,1.46884,6276317.3123337,0
+TXN.US,D,19830916,000000,1.46884,1.4982,1.46125,1.49061,7713700.2240092,0
+TXN.US,D,19830919,000000,1.49061,1.4982,1.46884,1.47593,8663271.770415,0
+TXN.US,D,19830920,000000,1.49061,1.49061,1.43159,1.43918,16058278.228224,0
+TXN.US,D,19830921,000000,1.43918,1.43918,1.4095,1.4095,5899091.5800378,0
+TXN.US,D,19830922,000000,1.4095,1.43159,1.4095,1.41699,18881000.530818,0
+TXN.US,D,19830923,000000,1.41699,1.41699,1.38004,1.38004,23193129.988212,0
+TXN.US,D,19830926,000000,1.38773,1.38773,1.35036,1.35815,8318564.3607344,0
+TXN.US,D,19830927,000000,1.36525,1.39482,1.35815,1.39482,13729860.809299,0
+TXN.US,D,19830928,000000,1.39482,1.41699,1.39482,1.41699,5905599.3030098,0
+TXN.US,D,19830929,000000,1.41699,1.42428,1.38773,1.38773,6087707.9973286,0
+TXN.US,D,19830930,000000,1.38773,1.38773,1.37284,1.38004,4630821.1943699,0
+TXN.US,D,19831003,000000,1.37284,1.38004,1.35815,1.36525,12500613.425381,0
+TXN.US,D,19831004,000000,1.38004,1.38004,1.37284,1.38004,16188357.606357,0
+TXN.US,D,19831005,000000,1.38004,1.41699,1.38004,1.4095,10341297.371729,0
+TXN.US,D,19831006,000000,1.4095,1.41699,1.39482,1.40221,9020998.6844889,0
+TXN.US,D,19831007,000000,1.4095,1.4095,1.40221,1.40221,7408010.7430178,0
+TXN.US,D,19831010,000000,1.40221,1.43918,1.39482,1.43918,5795028.88922,0
+TXN.US,D,19831011,000000,1.43918,1.45416,1.43159,1.44637,16298929.03476,0
+TXN.US,D,19831012,000000,1.46884,1.5129,1.46884,1.49061,17632237.080271,0
+TXN.US,D,19831013,000000,1.49061,1.5055,1.46884,1.48352,6555990.1060085,0
+TXN.US,D,19831014,000000,1.49061,1.49061,1.44637,1.46884,9866511.598526,0
+TXN.US,D,19831017,000000,1.48352,1.49061,1.46884,1.46884,15934707.587673,0
+TXN.US,D,19831018,000000,1.47593,1.48352,1.43159,1.44637,17619233.809673,0
+TXN.US,D,19831019,000000,1.43918,1.44637,1.39482,1.41699,11921760.902912,0
+TXN.US,D,19831020,000000,1.4095,1.41699,1.38004,1.38004,11050232.316169,0
+TXN.US,D,19831021,000000,1.38004,1.38004,1.3139,1.34337,20285857.002981,0
+TXN.US,D,19831024,000000,1.32849,1.36525,1.3209,1.36525,21378523.373465,0
+TXN.US,D,19831025,000000,1.36525,1.40221,1.35815,1.37284,17625731.386523,0
+TXN.US,D,19831026,000000,1.37284,1.38004,1.3209,1.3209,17710289.171445,0
+TXN.US,D,19831027,000000,1.3139,1.3209,1.29153,1.29153,17716795.879805,0
+TXN.US,D,19831028,000000,1.3139,1.3139,1.2248,1.23969,31420641.016399,0
+TXN.US,D,19831031,000000,1.57203,1.57203,1.5055,1.5129,123321619.19255,0
+TXN.US,D,19831101,000000,1.5129,1.54226,1.49061,1.54226,32454766.289278,0
+TXN.US,D,19831102,000000,1.54226,1.57942,1.53517,1.56483,23225645.266991,0
+TXN.US,D,19831103,000000,1.55714,1.55714,1.54226,1.54226,19602940.775081,0
+TXN.US,D,19831104,000000,1.52758,1.53517,1.5129,1.53517,9547812.759264,0
+TXN.US,D,19831107,000000,1.53517,1.56483,1.53517,1.54995,8383607.0936383,0
+TXN.US,D,19831108,000000,1.54226,1.54226,1.52029,1.52758,9521799.115784,0
+TXN.US,D,19831109,000000,1.52029,1.54226,1.52029,1.53517,9645373.8147832,0
+TXN.US,D,19831110,000000,1.57203,1.58701,1.54995,1.57942,26243485.622175,0
+TXN.US,D,19831111,000000,1.61628,1.65305,1.57942,1.64605,25632114.77709,0
+TXN.US,D,19831114,000000,1.63806,1.65305,1.63126,1.63126,11102259.60313,0
+TXN.US,D,19831115,000000,1.61628,1.63806,1.60879,1.62357,8325072.0837064,0
+TXN.US,D,19831116,000000,1.63806,1.66783,1.63126,1.66783,13385149.341169,0
+TXN.US,D,19831117,000000,1.66064,1.6902,1.64605,1.67522,11043728.651647,0
+TXN.US,D,19831118,000000,1.65305,1.65305,1.62357,1.63806,10172192.96262,0
+TXN.US,D,19831121,000000,1.64605,1.66064,1.63806,1.65305,10679503.146111,0
+TXN.US,D,19831122,000000,1.65305,1.66783,1.6016,1.62357,15498945.830833,0
+TXN.US,D,19831123,000000,1.63126,1.63126,1.60879,1.63126,5795028.88922,0
+TXN.US,D,19831125,000000,1.63806,1.63806,1.63126,1.63126,2484515.5136005,0
+TXN.US,D,19831128,000000,1.63126,1.63806,1.60879,1.63806,10211215.96437,0
+TXN.US,D,19831129,000000,1.65305,1.66783,1.64605,1.66783,7368989.7704917,0
+TXN.US,D,19831130,000000,1.65305,1.66783,1.63126,1.63126,12728254.873647,0
+TXN.US,D,19831201,000000,1.62357,1.65305,1.62357,1.64605,3694249.8747242,0
+TXN.US,D,19831202,000000,1.63806,1.65305,1.63806,1.65305,9534805.4302179,0
+TXN.US,D,19831205,000000,1.65305,1.66064,1.64605,1.65305,14653424.799898,0
+TXN.US,D,19831206,000000,1.65305,1.65305,1.63126,1.63806,3323527.8069514,0
+TXN.US,D,19831207,000000,1.63806,1.64605,1.63126,1.63126,7707195.5448739,0
+TXN.US,D,19831208,000000,1.62357,1.63806,1.62357,1.63126,8292551.7318666,0
+TXN.US,D,19831209,000000,1.62357,1.63126,1.61628,1.62357,3473118.178655,0
+TXN.US,D,19831212,000000,1.62357,1.64605,1.61628,1.64605,5034063.6139825,0
+TXN.US,D,19831213,000000,1.64605,1.66783,1.64605,1.65305,13059954.954282,0
+TXN.US,D,19831214,000000,1.65305,1.65305,1.63806,1.63806,4650332.1879389,0
+TXN.US,D,19831215,000000,1.63806,1.65305,1.63806,1.64605,13144502.593082,0
+TXN.US,D,19831216,000000,1.65305,1.66064,1.63806,1.65305,4825943.3054083,0
+TXN.US,D,19831219,000000,1.66064,1.66783,1.65305,1.66064,4943012.3106598,0
+TXN.US,D,19831220,000000,1.66064,1.66783,1.65305,1.66064,11297382.72878,0
+TXN.US,D,19831221,000000,1.66064,1.6974,1.66064,1.6902,11980297.942068,0
+TXN.US,D,19831222,000000,1.6902,1.70489,1.68281,1.6902,6321849.0516686,0
+TXN.US,D,19831223,000000,1.6902,1.6974,1.6902,1.6974,2595082.8835535,0
+TXN.US,D,19831227,000000,1.6902,1.70489,1.68281,1.68281,7824265.5647377,0
+TXN.US,D,19831228,000000,1.68281,1.68281,1.66783,1.68281,6790137.2480219,0
+TXN.US,D,19831229,000000,1.6902,1.6974,1.6902,1.6902,6829159.2351603,0
+TXN.US,D,19831230,000000,1.6902,1.6974,1.68281,1.6902,3993433.6619682,0
+TXN.US,D,19840103,000000,1.70489,1.72687,1.6974,1.70489,9983582.6330021,0
+TXN.US,D,19840104,000000,1.71228,1.72687,1.70489,1.72687,12051843.324882,0
+TXN.US,D,19840105,000000,1.72687,1.75683,1.72687,1.74875,15772107.857699,0
+TXN.US,D,19840106,000000,1.73406,1.75683,1.73406,1.74204,8468158.7908868,0
+TXN.US,D,19840109,000000,1.74204,1.74204,1.71957,1.71957,8884410.5687702,0
+TXN.US,D,19840110,000000,1.72687,1.73406,1.6974,1.70489,10725031.84161,0
+TXN.US,D,19840111,000000,1.71228,1.71228,1.6902,1.6974,6647049.5262292,0
+TXN.US,D,19840112,000000,1.6974,1.71957,1.6974,1.6974,5339755.1241984,0
+TXN.US,D,19840113,000000,1.70489,1.71228,1.66783,1.6902,7915320.9265094,0
+TXN.US,D,19840116,000000,1.6974,1.71228,1.6902,1.71228,5495846.1165883,0
+TXN.US,D,19840117,000000,1.71228,1.74204,1.71228,1.74204,11869733.615951,0
+TXN.US,D,19840118,000000,1.74204,1.74875,1.71957,1.71957,18328159.622604,0
+TXN.US,D,19840119,000000,1.71957,1.71957,1.68281,1.6902,19050099.866867,0
+TXN.US,D,19840120,000000,1.6902,1.6974,1.68281,1.6902,7850280.2228299,0
+TXN.US,D,19840123,000000,1.68281,1.6902,1.66064,1.66064,8617749.1625905,0
+TXN.US,D,19840124,000000,1.65305,1.67522,1.63806,1.66783,12760777.254711,0
+TXN.US,D,19840125,000000,1.66783,1.6974,1.66064,1.66064,18959050.592768,0
+TXN.US,D,19840126,000000,1.66783,1.67522,1.63806,1.63806,15921694.170954,0
+TXN.US,D,19840127,000000,1.61628,1.61628,1.57942,1.6016,19941150.607912,0
+TXN.US,D,19840130,000000,1.63126,1.63126,1.57942,1.57942,16266406.653696,0
+TXN.US,D,19840131,000000,1.58701,1.58701,1.55714,1.57942,16734692.820824,0
+TXN.US,D,19840201,000000,1.58701,1.58701,1.52758,1.54995,19537899.056789,0
+TXN.US,D,19840202,000000,1.54995,1.57942,1.54226,1.57203,22887436.448771,0
+TXN.US,D,19840203,000000,1.57203,1.57203,1.54226,1.54995,10952671.260651,0
+TXN.US,D,19840206,000000,1.52758,1.53517,1.49061,1.49061,20962272.610194,0
+TXN.US,D,19840207,000000,1.5129,1.54226,1.49061,1.53517,26282506.594701,0
+TXN.US,D,19840208,000000,1.52029,1.52758,1.4982,1.4982,16487543.422826,0
+TXN.US,D,19840209,000000,1.5055,1.56483,1.5055,1.55714,20513494.392798,0
+TXN.US,D,19840210,000000,1.57942,1.57942,1.54995,1.54995,18581819.787411,0
+TXN.US,D,19840213,000000,1.54995,1.55714,1.54226,1.55714,7928330.2847799,0
+TXN.US,D,19840214,000000,1.56483,1.6016,1.55714,1.6016,18523279.704418,0
+TXN.US,D,19840215,000000,1.58701,1.6016,1.56483,1.56483,8188490.0556611,0
+TXN.US,D,19840216,000000,1.57203,1.57942,1.55714,1.57203,5684464.5631037,0
+TXN.US,D,19840217,000000,1.57203,1.57942,1.53517,1.54226,8377102.414503,0
+TXN.US,D,19840221,000000,1.54995,1.54995,1.52758,1.53517,5690964.1691777,0
+TXN.US,D,19840222,000000,1.54995,1.57203,1.53517,1.54226,8019381.5881027,0
+TXN.US,D,19840223,000000,1.54226,1.56483,1.52029,1.56483,5795028.88922,0
+TXN.US,D,19840224,000000,1.57203,1.57942,1.56483,1.57942,8207998.0053935,0
+TXN.US,D,19840227,000000,1.57203,1.58701,1.56483,1.56483,6107222.0347346,0
+TXN.US,D,19840228,000000,1.56483,1.56483,1.53517,1.54995,6445424.76528,0
+TXN.US,D,19840229,000000,1.54995,1.57203,1.54995,1.56483,8819368.8504784,0
+TXN.US,D,19840301,000000,1.57203,1.6016,1.56483,1.59381,9365703.0503329,0
+TXN.US,D,19840302,000000,1.60879,1.60879,1.58701,1.59381,10627472.815315,0
+TXN.US,D,19840305,000000,1.58701,1.58701,1.57203,1.57942,2601582.4896276,0
+TXN.US,D,19840306,000000,1.57942,1.59381,1.56483,1.56483,4975531.6478873,0
+TXN.US,D,19840307,000000,1.55714,1.55714,1.4982,1.52758,19511884.398697,0
+TXN.US,D,19840308,000000,1.52758,1.54226,1.52029,1.52029,5385279.7612475,0
+TXN.US,D,19840309,000000,1.52758,1.53517,1.5055,1.53517,4474723.0996942,0
+TXN.US,D,19840312,000000,1.54226,1.56483,1.53517,1.56483,9684397.8311459,0
+TXN.US,D,19840313,000000,1.57203,1.6016,1.57203,1.57942,12793294.562714,0
+TXN.US,D,19840314,000000,1.58701,1.61628,1.58701,1.61628,9886016.5044217,0
+TXN.US,D,19840315,000000,1.61628,1.63806,1.61628,1.61628,11219335.710667,0
+TXN.US,D,19840316,000000,1.65305,1.66064,1.63126,1.63126,36090482.168683,0
+TXN.US,D,19840319,000000,1.62357,1.63126,1.61628,1.63126,7759229.9341195,0
+TXN.US,D,19840320,000000,1.63806,1.65305,1.63126,1.64605,8598238.1690213,0
+TXN.US,D,19840321,000000,1.64605,1.65305,1.63806,1.64605,6699079.8570258,0
+TXN.US,D,19840322,000000,1.64605,1.64605,1.63126,1.63806,4949513.9459583,0
+TXN.US,D,19840323,000000,1.63806,1.6974,1.63806,1.6974,13742873.211406,0
+TXN.US,D,19840326,000000,1.6974,1.71228,1.68281,1.70489,10549426.811814,0
+TXN.US,D,19840327,000000,1.70489,1.70489,1.66064,1.68281,10529913.78902,0
+TXN.US,D,19840328,000000,1.6902,1.71228,1.6902,1.71228,8741327.9200386,0
+TXN.US,D,19840329,000000,1.71228,1.71228,1.6974,1.6974,6126728.9698547,0
+TXN.US,D,19840330,000000,1.70489,1.70489,1.68281,1.6902,4149530.7420316,0
+TXN.US,D,19840402,000000,1.6902,1.6974,1.67522,1.67522,21905340.492077,0
+TXN.US,D,19840403,000000,1.66783,1.68281,1.64605,1.65305,8377102.414503,0
+TXN.US,D,19840404,000000,1.64605,1.66064,1.63806,1.64605,8832377.1941368,0
+TXN.US,D,19840405,000000,1.64605,1.64605,1.54995,1.57203,13755882.569676,0
+TXN.US,D,19840406,000000,1.57942,1.59381,1.55714,1.58701,7551095.4209738,0
+TXN.US,D,19840409,000000,1.6016,1.6016,1.57942,1.58701,7186876.0031116,0
+TXN.US,D,19840410,000000,1.58701,1.6016,1.58701,1.58701,7609636.5185792,0
+TXN.US,D,19840411,000000,1.59381,1.59381,1.56483,1.56483,5066583.9658223,0
+TXN.US,D,19840412,000000,1.56483,1.60879,1.53517,1.60879,10503902.174765,0
+TXN.US,D,19840413,000000,1.6016,1.66783,1.6016,1.63126,21235435.651672,0
+TXN.US,D,19840416,000000,1.63126,1.68281,1.61628,1.67522,11206325.337784,0
+TXN.US,D,19840417,000000,1.67522,1.6974,1.67522,1.68281,9073026.986061,0
+TXN.US,D,19840418,000000,1.68281,1.6902,1.66783,1.66783,6998263.6442697,0
+TXN.US,D,19840419,000000,1.66783,1.70489,1.66783,1.6902,13924982.920337,0
+TXN.US,D,19840423,000000,1.71228,1.71228,1.6974,1.6974,8207998.0053935,0
+TXN.US,D,19840424,000000,1.6974,1.70489,1.68281,1.6902,10276259.711886,0
+TXN.US,D,19840425,000000,1.68281,1.73406,1.68281,1.71228,9990087.3121374,0
+TXN.US,D,19840426,000000,1.71228,1.74204,1.71228,1.73406,16578598.784598,0
+TXN.US,D,19840427,000000,1.73406,1.75683,1.72687,1.74204,12168912.330134,0
+TXN.US,D,19840430,000000,1.74204,1.80808,1.74204,1.80808,15550972.103181,0
+TXN.US,D,19840501,000000,1.81567,1.83026,1.80808,1.81567,23902062.903428,0
+TXN.US,D,19840502,000000,1.81567,1.82287,1.80808,1.80808,14640417.470852,0
+TXN.US,D,19840503,000000,1.80808,1.80808,1.79319,1.80808,7531589.5004659,0
+TXN.US,D,19840504,000000,1.7861,1.81567,1.75683,1.76363,14289207.411261,0
+TXN.US,D,19840507,000000,1.76363,1.77132,1.74204,1.76363,9053509.9048184,0
+TXN.US,D,19840508,000000,1.77132,1.7861,1.76363,1.77841,8624253.8417258,0
+TXN.US,D,19840509,000000,1.76363,1.7861,1.75683,1.76363,7525079.7482693,0
+TXN.US,D,19840510,000000,1.77132,1.77841,1.76363,1.77132,4149530.7420316,0
+TXN.US,D,19840511,000000,1.77132,1.77841,1.73406,1.74875,6738105.9026131,0
+TXN.US,D,19840514,000000,1.74204,1.74875,1.73406,1.74204,3798316.623991,0
+TXN.US,D,19840515,000000,1.74875,1.76363,1.74204,1.74204,8520189.1216835,0
+TXN.US,D,19840516,000000,1.74875,1.76363,1.74204,1.74875,5606415.5157659,0
+TXN.US,D,19840517,000000,1.74204,1.74204,1.6974,1.71228,8266533.0153254,0
+TXN.US,D,19840518,000000,1.70489,1.71228,1.67522,1.6902,10354304.700775,0
+TXN.US,D,19840521,000000,1.6902,1.70489,1.6902,1.6974,6549488.47071,0
+TXN.US,D,19840522,000000,1.68281,1.6902,1.67522,1.68281,10419346.419066,0
+TXN.US,D,19840523,000000,1.68281,1.6902,1.68281,1.68281,4988538.9769335,0
+TXN.US,D,19840524,000000,1.66783,1.67522,1.64605,1.65305,7648661.5495542,0
+TXN.US,D,19840525,000000,1.64605,1.65305,1.60879,1.61628,7765729.5401935,0
+TXN.US,D,19840529,000000,1.61628,1.62357,1.57942,1.58701,8292551.7318666,0
+TXN.US,D,19840530,000000,1.56483,1.6016,1.54995,1.58701,13736366.503046,0
+TXN.US,D,19840531,000000,1.58701,1.59381,1.56483,1.59381,6412905.4280525,0
+TXN.US,D,19840601,000000,1.60879,1.61628,1.6016,1.61628,4663340.5315973,0
+TXN.US,D,19840604,000000,1.62357,1.63126,1.61628,1.62357,6217786.3608508,0
+TXN.US,D,19840605,000000,1.62357,1.63806,1.61628,1.63126,6458435.1381628,0
+TXN.US,D,19840606,000000,1.63126,1.64605,1.62357,1.63806,9209610.0287185,0
+TXN.US,D,19840607,000000,1.63126,1.63126,1.62357,1.62357,2575569.8607599,0
+TXN.US,D,19840608,000000,1.61628,1.61628,1.59381,1.6016,6224291.0399861,0
+TXN.US,D,19840611,000000,1.59381,1.59381,1.57203,1.57203,2250371.4154238,0
+TXN.US,D,19840612,000000,1.56483,1.57942,1.55714,1.57203,4377168.1318485,0
+TXN.US,D,19840613,000000,1.57942,1.58701,1.57203,1.57942,3421083.7894093,0
+TXN.US,D,19840614,000000,1.57942,1.57942,1.52758,1.53517,10523408.095272,0
+TXN.US,D,19840615,000000,1.53517,1.54226,1.52029,1.52029,11947776.575616,0
+TXN.US,D,19840618,000000,1.52029,1.54226,1.5055,1.54226,7707195.5448739,0
+TXN.US,D,19840619,000000,1.54226,1.54226,1.5129,1.53517,11700630.221455,0
+TXN.US,D,19840620,000000,1.52758,1.58701,1.52029,1.57942,16253405.412323,0
+TXN.US,D,19840621,000000,1.57203,1.60879,1.56483,1.58701,18139550.307599,0
+TXN.US,D,19840622,000000,1.57942,1.60879,1.57942,1.59381,5398288.1049059,0
+TXN.US,D,19840625,000000,1.6016,1.60879,1.59381,1.60879,2666622.1786949,0
+TXN.US,D,19840626,000000,1.60879,1.60879,1.57942,1.57942,7193382.7114714,0
+TXN.US,D,19840627,000000,1.58701,1.58701,1.57203,1.57203,3108895.7169561,0
+TXN.US,D,19840628,000000,1.57942,1.60879,1.57203,1.59381,1638996.5118899,0
+TXN.US,D,19840629,000000,1.59381,1.60879,1.57942,1.57942,5235689.389544,0
+TXN.US,D,19840702,000000,1.57942,1.58701,1.57203,1.58701,3486123.4784765,0
+TXN.US,D,19840703,000000,1.58701,1.6016,1.57203,1.57203,5125119.9903664,0
+TXN.US,D,19840705,000000,1.57942,1.57942,1.55714,1.55714,2842230.2523274,0
+TXN.US,D,19840706,000000,1.54995,1.54995,1.53517,1.54226,8721810.838796,0
+TXN.US,D,19840709,000000,1.54995,1.54995,1.52029,1.54226,6172263.7530262,0
+TXN.US,D,19840710,000000,1.54226,1.54226,1.5129,1.52029,6998263.6442697,0
+TXN.US,D,19840711,000000,1.52029,1.52029,1.5055,1.5055,7056800.6834262,0
+TXN.US,D,19840712,000000,1.5129,1.5129,1.43918,1.46125,18074510.618532,0
+TXN.US,D,19840713,000000,1.46884,1.46884,1.43918,1.46125,6107222.0347346,0
+TXN.US,D,19840716,000000,1.46125,1.46125,1.42428,1.45416,5612916.1364522,0
+TXN.US,D,19840717,000000,1.44637,1.46125,1.43918,1.44637,5925106.23813,0
+TXN.US,D,19840718,000000,1.45416,1.46884,1.45416,1.46884,6458435.1381628,0
+TXN.US,D,19840719,000000,1.45416,1.47593,1.45416,1.46884,4682849.4959419,0
+TXN.US,D,19840720,000000,1.46884,1.46884,1.43918,1.45416,5014550.5911889,0
+TXN.US,D,19840723,000000,1.43918,1.44637,1.43159,1.44637,5873076.9219456,0
+TXN.US,D,19840724,000000,1.44637,1.44637,1.41699,1.41699,6978749.6068639,0
+TXN.US,D,19840725,000000,1.41699,1.42428,1.38004,1.41699,12819303.133133,0
+TXN.US,D,19840726,000000,1.44637,1.46884,1.43159,1.44637,10829098.590876,0
+TXN.US,D,19840727,000000,1.44637,1.4982,1.44637,1.4982,11544533.141391,0
+TXN.US,D,19840730,000000,1.4982,1.4982,1.44637,1.45416,10673001.510812,0
+TXN.US,D,19840731,000000,1.45416,1.46884,1.43918,1.45416,10159189.692023,0
+TXN.US,D,19840801,000000,1.46125,1.52029,1.46125,1.5129,17905403.165585,0
+TXN.US,D,19840802,000000,1.53517,1.56483,1.53517,1.55714,19811064.127492,0
+TXN.US,D,19840803,000000,1.6016,1.68281,1.55714,1.67522,41261132.883771,0
+TXN.US,D,19840806,000000,1.67522,1.73406,1.65305,1.66783,29658063.717836,0
+TXN.US,D,19840807,000000,1.66064,1.70489,1.66064,1.66783,19739523.817739,0
+TXN.US,D,19840808,000000,1.67522,1.68281,1.66064,1.67522,15746096.243443,0
+TXN.US,D,19840809,000000,1.66783,1.70489,1.66064,1.70489,25248379.292598,0
+TXN.US,D,19840810,000000,1.74204,1.76363,1.71957,1.71957,22354112.621799,0
+TXN.US,D,19840813,000000,1.71228,1.74204,1.70489,1.74204,13866442.837344,0
+TXN.US,D,19840814,000000,1.73406,1.74204,1.6974,1.71228,9430744.7686246,0
+TXN.US,D,19840815,000000,1.71228,1.74875,1.70489,1.72687,14061570.021444,0
+TXN.US,D,19840816,000000,1.74204,1.75683,1.74204,1.74204,14016039.296721,0
+TXN.US,D,19840817,000000,1.74204,1.74875,1.73406,1.73406,7414514.4075407,0
+TXN.US,D,19840820,000000,1.73406,1.74875,1.72687,1.74875,7388497.7202241,0
+TXN.US,D,19840821,000000,1.75683,1.79319,1.75683,1.79319,13164018.659712,0
+TXN.US,D,19840822,000000,1.80808,1.81567,1.77841,1.77841,15681048.437478,0
+TXN.US,D,19840823,000000,1.77841,1.81567,1.77841,1.79319,7629143.4536993,0
+TXN.US,D,19840824,000000,1.80118,1.80118,1.76363,1.7861,6386889.755348,0
+TXN.US,D,19840827,000000,1.77132,1.7861,1.75683,1.75683,8923434.5851329,0
+TXN.US,D,19840828,000000,1.76363,1.7861,1.75683,1.77841,7316953.3520215,0
+TXN.US,D,19840829,000000,1.7861,1.80118,1.77841,1.7861,13859940.187432,0
+TXN.US,D,19840830,000000,1.77841,1.7861,1.77841,1.77841,3082881.0588639,0
+TXN.US,D,19840831,000000,1.77132,1.7861,1.77132,1.77132,2848734.9314626,0
+TXN.US,D,19840904,000000,1.77132,1.77132,1.76363,1.76363,5456825.1440623,0
+TXN.US,D,19840905,000000,1.76363,1.77132,1.75683,1.76363,6133238.7220512,0
+TXN.US,D,19840906,000000,1.76363,1.77132,1.76363,1.77132,6796641.9271573,0
+TXN.US,D,19840907,000000,1.7861,1.79319,1.72687,1.72687,13918481.285039,0
+TXN.US,D,19840910,000000,1.71228,1.74875,1.71228,1.74204,5463328.8085854,0
+TXN.US,D,19840911,000000,1.67522,1.68281,1.66064,1.66064,37397780.629162,0
+TXN.US,D,19840912,000000,1.63126,1.66064,1.57203,1.57942,57930785.000917,0
+TXN.US,D,19840913,000000,1.57203,1.61628,1.54226,1.61628,36558771.379648,0
+TXN.US,D,19840914,000000,1.66064,1.67522,1.64605,1.66064,44376527.192189,0
+TXN.US,D,19840917,000000,1.66064,1.67522,1.64605,1.67522,13502223.419482,0
+TXN.US,D,19840918,000000,1.67522,1.68281,1.62357,1.63806,27492245.014274,0
+TXN.US,D,19840919,000000,1.61628,1.63806,1.56483,1.56483,34549043.668475,0
+TXN.US,D,19840920,000000,1.57203,1.6016,1.57203,1.6016,13151012.345278,0
+TXN.US,D,19840921,000000,1.6016,1.62357,1.59381,1.6016,15173746.370885,0
+TXN.US,D,19840924,000000,1.6016,1.60879,1.59381,1.59381,7687682.5220803,0
+TXN.US,D,19840925,000000,1.59381,1.6016,1.59381,1.59381,7297440.3292279,0
+TXN.US,D,19840926,000000,1.6016,1.6016,1.5129,1.53517,40987966.798457,0
+TXN.US,D,19840927,000000,1.5129,1.53517,1.4982,1.53517,19837082.844033,0
+TXN.US,D,19840928,000000,1.52758,1.54226,1.52758,1.53517,6438922.1153691,0
+TXN.US,D,19841001,000000,1.52029,1.53517,1.52029,1.52758,11466487.13789,0
+TXN.US,D,19841002,000000,1.52758,1.53517,1.52758,1.52758,4799921.5450303,0
+TXN.US,D,19841003,000000,1.52758,1.54226,1.52029,1.52758,12565655.143673,0
+TXN.US,D,19841004,000000,1.52758,1.54995,1.52758,1.53517,9151076.0333989,0
+TXN.US,D,19841005,000000,1.53517,1.54226,1.5129,1.52029,12546142.120879,0
+TXN.US,D,19841008,000000,1.52758,1.53517,1.52029,1.53517,2211345.3698365,0
+TXN.US,D,19841009,000000,1.54995,1.55714,1.54226,1.54226,3798316.623991,0
+TXN.US,D,19841010,000000,1.54995,1.60879,1.53517,1.59381,14126604.63745,0
+TXN.US,D,19841011,000000,1.59381,1.59381,1.56483,1.56483,5905599.3030098,0
+TXN.US,D,19841012,000000,1.57203,1.57203,1.56483,1.56483,5782019.5309494,0
+TXN.US,D,19841015,000000,1.56483,1.60879,1.56483,1.59381,8416128.4600903,0
+TXN.US,D,19841016,000000,1.6016,1.60879,1.59381,1.59381,4143016.931386,0
+TXN.US,D,19841017,000000,1.59381,1.6016,1.58701,1.59381,7739713.8674891,0
+TXN.US,D,19841018,000000,1.59381,1.60879,1.58701,1.60879,17983456.271372,0
+TXN.US,D,19841019,000000,1.63806,1.63806,1.61628,1.62357,24903667.824468,0
+TXN.US,D,19841022,000000,1.62357,1.63806,1.61628,1.62357,4195053.3498561,0
+TXN.US,D,19841023,000000,1.63126,1.64605,1.63126,1.63806,4890975.8921897,0
+TXN.US,D,19841024,000000,1.63806,1.64605,1.61628,1.62357,8201494.3408704,0
+TXN.US,D,19841025,000000,1.59381,1.59381,1.56483,1.56483,13417674.766069,0
+TXN.US,D,19841026,000000,1.54226,1.54226,1.52758,1.52758,21241936.272358,0
+TXN.US,D,19841029,000000,1.52758,1.54995,1.52758,1.54226,7355979.3976088,0
+TXN.US,D,19841030,000000,1.54995,1.57203,1.54995,1.55714,5664953.5695346,0
+TXN.US,D,19841031,000000,1.56483,1.57203,1.54226,1.54995,4188552.7291699,0
+TXN.US,D,19841101,000000,1.54995,1.55714,1.52029,1.52029,4969025.9541398,0
+TXN.US,D,19841102,000000,1.52758,1.52758,1.49061,1.5055,15798121.501179,0
+TXN.US,D,19841105,000000,1.5055,1.53517,1.4982,1.52758,2556054.8087418,0
+TXN.US,D,19841106,000000,1.53517,1.54995,1.52758,1.54995,7512075.46306,0
+TXN.US,D,19841107,000000,1.53517,1.54226,1.52758,1.53517,14282702.732125,0
+TXN.US,D,19841108,000000,1.52758,1.52758,1.52029,1.52758,10985190.597878,0
+TXN.US,D,19841109,000000,1.52758,1.53517,1.52029,1.52029,3869856.9337445,0
+TXN.US,D,19841112,000000,1.52758,1.52758,1.5129,1.52029,4247086.7244895,0
+TXN.US,D,19841113,000000,1.52029,1.52029,1.5055,1.5055,5515357.1101575,0
+TXN.US,D,19841114,000000,1.5129,1.52029,1.4982,1.5055,5144635.0423846,0
+TXN.US,D,19841115,000000,1.4982,1.5055,1.4982,1.5055,3694249.8747242,0
+TXN.US,D,19841116,000000,1.5129,1.52029,1.49061,1.49061,3895871.5918367,0
+TXN.US,D,19841119,000000,1.4982,1.5129,1.49061,1.4982,1704041.2740184,0
+TXN.US,D,19841120,000000,1.4982,1.5055,1.49061,1.4982,6712089.2152964,0
+TXN.US,D,19841121,000000,1.4982,1.4982,1.48352,1.49061,5873076.9219456,0
+TXN.US,D,19841123,000000,1.49061,1.5129,1.49061,1.5129,2920282.343502,0
+TXN.US,D,19841126,000000,1.4982,1.52029,1.4982,1.5129,7277928.3210465,0
+TXN.US,D,19841127,000000,1.4982,1.4982,1.48352,1.48352,4377168.1318485,0
+TXN.US,D,19841128,000000,1.48352,1.48352,1.46125,1.46125,11134785.028031,0
+TXN.US,D,19841129,000000,1.46125,1.46884,1.45416,1.46125,9807973.5447573,0
+TXN.US,D,19841130,000000,1.46125,1.46884,1.45416,1.46125,4286109.7262401,0
+TXN.US,D,19841203,000000,1.46125,1.46884,1.45416,1.46884,3206451.699414,0
+TXN.US,D,19841204,000000,1.46125,1.47593,1.46125,1.46125,5521864.8331296,0
+TXN.US,D,19841205,000000,1.46125,1.46884,1.45416,1.45416,3616201.8419987,0
+TXN.US,D,19841206,000000,1.45416,1.48352,1.45416,1.47593,6451932.488252,0
+TXN.US,D,19841207,000000,1.47593,1.49061,1.45416,1.46125,12032329.287477,0
+TXN.US,D,19841210,000000,1.43918,1.43918,1.39482,1.40221,16767212.158052,0
+TXN.US,D,19841211,000000,1.40221,1.40221,1.39482,1.40221,4318628.0488553,0
+TXN.US,D,19841212,000000,1.40221,1.41699,1.40221,1.40221,6399896.0697818,0
+TXN.US,D,19841213,000000,1.39482,1.39482,1.38004,1.38004,7108826.9557738,0
+TXN.US,D,19841214,000000,1.38004,1.41699,1.38004,1.39482,9417737.4395786,0
+TXN.US,D,19841217,000000,1.38773,1.39482,1.38004,1.39482,7726706.538443,0
+TXN.US,D,19841218,000000,1.44637,1.46125,1.43918,1.46125,16025763.964058,0
+TXN.US,D,19841219,000000,1.46125,1.47593,1.44637,1.45416,9020998.6844889,0
+TXN.US,D,19841220,000000,1.45416,1.45416,1.43918,1.43918,2510533.2155294,0
+TXN.US,D,19841221,000000,1.43159,1.43159,1.4095,1.43159,6627537.5180478,0
+TXN.US,D,19841224,000000,1.44637,1.45416,1.43918,1.44637,3258488.1178841,0
+TXN.US,D,19841226,000000,1.44637,1.46125,1.44637,1.45416,3642214.4708664,0
+TXN.US,D,19841227,000000,1.45416,1.45416,1.45416,1.45416,7427521.7365868,0
+TXN.US,D,19841228,000000,1.45416,1.46884,1.45416,1.46884,7154354.6366596,0
+TXN.US,D,19841231,000000,1.46884,1.49061,1.46125,1.48352,6497457.1253011,0
+TXN.US,D,19850102,000000,1.48352,1.48352,1.46125,1.46125,4689354.1750772,0
+TXN.US,D,19850103,000000,1.46125,1.47593,1.45416,1.46125,4578786.8051242,0
+TXN.US,D,19850104,000000,1.46125,1.46125,1.43159,1.43918,4533260.1388506,0
+TXN.US,D,19850107,000000,1.44637,1.46125,1.44637,1.45416,4077988.4030535,0
+TXN.US,D,19850108,000000,1.45416,1.46125,1.43918,1.44637,2803207.2505768,0
+TXN.US,D,19850109,000000,1.43918,1.46884,1.43918,1.46125,7108826.9557738,0
+TXN.US,D,19850110,000000,1.46125,1.53517,1.46125,1.52029,10146180.333752,0
+TXN.US,D,19850111,000000,1.52029,1.52029,1.5055,1.52029,9482776.1140335,0
+TXN.US,D,19850114,000000,1.52029,1.54226,1.5129,1.53517,9807973.5447573,0
+TXN.US,D,19850115,000000,1.53517,1.54995,1.52758,1.54226,10653490.517243,0
+TXN.US,D,19850116,000000,1.54226,1.56483,1.54226,1.56483,11154293.992375,0
+TXN.US,D,19850117,000000,1.56483,1.56483,1.52758,1.54226,7043792.3397678,0
+TXN.US,D,19850118,000000,1.54995,1.55714,1.54226,1.54995,5255203.4269499,0
+TXN.US,D,19850121,000000,1.54995,1.57203,1.54995,1.57203,9424239.0748771,0
+TXN.US,D,19850122,000000,1.57942,1.61628,1.57942,1.60879,16162344.97749,0
+TXN.US,D,19850123,000000,1.60879,1.63126,1.59381,1.63126,9378714.437828,0
+TXN.US,D,19850124,000000,1.62357,1.63126,1.61628,1.61628,14633916.850166,0
+TXN.US,D,19850125,000000,1.60879,1.62357,1.59381,1.62357,10881125.877836,0
+TXN.US,D,19850128,000000,1.61628,1.61628,1.58701,1.6016,13294100.067071,0
+TXN.US,D,19850129,000000,1.59381,1.61628,1.58701,1.61628,3622709.5649708,0
+TXN.US,D,19850130,000000,1.61628,1.61628,1.6016,1.6016,8773845.2280416,0
+TXN.US,D,19850131,000000,1.59381,1.60879,1.59381,1.60879,5567385.4117296,0
+TXN.US,D,19850201,000000,1.57942,1.60879,1.57942,1.58701,4565785.5637516,0
+TXN.US,D,19850204,000000,1.58701,1.6016,1.58701,1.59381,3050358.6777996,0
+TXN.US,D,19850205,000000,1.59381,1.59381,1.55714,1.57203,4897483.6151617,0
+TXN.US,D,19850206,000000,1.57203,1.57942,1.57203,1.57203,11063242.689053,0
+TXN.US,D,19850207,000000,1.57203,1.57203,1.54995,1.54995,9443752.0976707,0
+TXN.US,D,19850208,000000,1.54995,1.54995,1.52758,1.53517,11655102.540569,0
+TXN.US,D,19850211,000000,1.53517,1.55714,1.53517,1.54995,9892526.2566183,0
+TXN.US,D,19850212,000000,1.54995,1.54995,1.5055,1.5129,30919834.49743,0
+TXN.US,D,19850213,000000,1.5129,1.5129,1.4982,1.5129,15524955.415864,0
+TXN.US,D,19850214,000000,1.5129,1.5129,1.47593,1.48352,8884410.5687702,0
+TXN.US,D,19850215,000000,1.47593,1.49061,1.46884,1.46884,6399896.0697818,0
+TXN.US,D,19850219,000000,1.46884,1.46884,1.43918,1.45416,13398159.714052,0
+TXN.US,D,19850220,000000,1.45416,1.48352,1.45416,1.47593,10081137.600848,0
+TXN.US,D,19850221,000000,1.46884,1.46884,1.46125,1.46884,5144635.0423846,0
+TXN.US,D,19850222,000000,1.46125,1.46884,1.45416,1.46125,3232465.342894,0
+TXN.US,D,19850225,000000,1.36525,1.37284,1.35815,1.35815,15453412.062273,0
+TXN.US,D,19850226,000000,1.36525,1.39482,1.36525,1.38773,13749375.861316,0
+TXN.US,D,19850227,000000,1.39482,1.40221,1.39482,1.39482,8299054.3817775,0
+TXN.US,D,19850228,000000,1.38004,1.38773,1.38004,1.38004,10490889.772657,0
+TXN.US,D,19850301,000000,1.38004,1.39482,1.37284,1.38004,8325072.0837064,0
+TXN.US,D,19850304,000000,1.38004,1.38004,1.36525,1.37284,4357653.0798303,0
+TXN.US,D,19850305,000000,1.37284,1.37284,1.35815,1.35815,7141348.3222258,0
+TXN.US,D,19850306,000000,1.35815,1.35815,1.30622,1.3139,8630755.4770243,0
+TXN.US,D,19850307,000000,1.3139,1.36525,1.3139,1.34337,6432419.4654583,0
+TXN.US,D,19850308,000000,1.35815,1.35815,1.34337,1.35036,4227577.7601449,0
+TXN.US,D,19850311,000000,1.34337,1.34337,1.3209,1.33568,6497457.1253011,0
+TXN.US,D,19850312,000000,1.33568,1.35815,1.33568,1.35036,3648723.2084507,0
+TXN.US,D,19850313,000000,1.35036,1.35036,1.32849,1.33568,3427586.4393201,0
+TXN.US,D,19850314,000000,1.33568,1.35815,1.33568,1.35036,2692643.9390727,0
+TXN.US,D,19850315,000000,1.35036,1.36525,1.35036,1.35815,5697468.848313,0
+TXN.US,D,19850318,000000,1.35815,1.36525,1.35815,1.35815,2666622.1786949,0
+TXN.US,D,19850319,000000,1.39482,1.40221,1.36525,1.39482,8286047.0527314,0
+TXN.US,D,19850320,000000,1.39482,1.40221,1.37284,1.38004,8025890.325687,0
+TXN.US,D,19850321,000000,1.38773,1.39482,1.36525,1.36525,2445491.4972377,0
+TXN.US,D,19850322,000000,1.37284,1.37284,1.35815,1.36525,5385279.7612475,0
+TXN.US,D,19850325,000000,1.36525,1.36525,1.35036,1.35815,7245413.042268,0
+TXN.US,D,19850326,000000,1.35815,1.39482,1.35815,1.38773,2666622.1786949,0
+TXN.US,D,19850327,000000,1.38773,1.4095,1.38773,1.40221,4396681.1546421,0
+TXN.US,D,19850328,000000,1.4095,1.41699,1.39482,1.40221,6777127.8897514,0
+TXN.US,D,19850329,000000,1.4095,1.41699,1.37284,1.38773,5814539.8827891,0
+TXN.US,D,19850401,000000,1.38773,1.39482,1.38773,1.39482,2601582.4896276,0
+TXN.US,D,19850402,000000,1.39482,1.40221,1.38004,1.38773,6087707.9973286,0
+TXN.US,D,19850403,000000,1.38773,1.38773,1.38004,1.38004,4266600.7618954,0
+TXN.US,D,19850404,000000,1.38773,1.38773,1.37284,1.38773,2458497.8116716,0
+TXN.US,D,19850408,000000,1.38004,1.39482,1.37284,1.37284,2263381.7883067,0
+TXN.US,D,19850409,000000,1.37284,1.38773,1.37284,1.38004,2029236.6755177,0
+TXN.US,D,19850410,000000,1.38773,1.40221,1.38773,1.40221,5586903.5075845,0
+TXN.US,D,19850411,000000,1.40221,1.41699,1.40221,1.40221,11596558.399126,0
+TXN.US,D,19850412,000000,1.4095,1.4095,1.39482,1.39482,19115143.614383,0
+TXN.US,D,19850415,000000,1.38773,1.39482,1.38004,1.38004,4650332.1879389,0
+TXN.US,D,19850416,000000,1.38004,1.38004,1.35815,1.38004,6757613.8523455,0
+TXN.US,D,19850417,000000,1.38004,1.38773,1.37284,1.37284,7590121.4665611,0
+TXN.US,D,19850418,000000,1.37284,1.37284,1.21022,1.2179,51303247.482869,0
+TXN.US,D,19850419,000000,1.16616,1.16616,1.1293,1.15857,41612343.957976,0
+TXN.US,D,19850422,000000,1.15857,1.15857,1.13659,1.14399,19661476.799625,0
+TXN.US,D,19850423,000000,1.1293,1.13659,1.12161,1.13659,18926529.226317,0
+TXN.US,D,19850424,000000,1.14399,1.17335,1.13659,1.16616,11661605.19048,0
+TXN.US,D,19850425,000000,1.16616,1.19553,1.16616,1.18824,9638876.2379336,0
+TXN.US,D,19850426,000000,1.18824,1.18824,1.17335,1.18084,5060082.3305236,0
+TXN.US,D,19850429,000000,1.17335,1.17335,1.14399,1.14399,6686074.5572042,0
+TXN.US,D,19850430,000000,1.14399,1.16616,1.14399,1.16616,5365768.7676784,0
+TXN.US,D,19850501,000000,1.17335,1.18824,1.15857,1.15857,6933225.984427,0
+TXN.US,D,19850502,000000,1.15857,1.15857,1.14399,1.15167,5229186.7396331,0
+TXN.US,D,19850503,000000,1.15167,1.15167,1.13659,1.13659,16292427.399461,0
+TXN.US,D,19850506,000000,1.14399,1.15167,1.14399,1.14399,4884476.2861156,0
+TXN.US,D,19850507,000000,1.14399,1.15857,1.14399,1.14399,9287659.0760564,0
+TXN.US,D,19850508,000000,1.14399,1.15857,1.14399,1.15857,11583554.113917,0
+TXN.US,D,19850509,000000,1.15857,1.17335,1.15167,1.17335,7583622.8750993,0
+TXN.US,D,19850510,000000,1.18824,1.2179,1.18084,1.2179,13365641.391437,0
+TXN.US,D,19850513,000000,1.2179,1.2179,1.17335,1.17335,9853503.2548677,0
+TXN.US,D,19850514,000000,1.17335,1.18084,1.14399,1.14399,9703909.8393273,0
+TXN.US,D,19850515,000000,1.14399,1.14399,1.11441,1.1293,16207873.672989,0
+TXN.US,D,19850516,000000,1.13659,1.14399,1.12161,1.14399,9495782.4284674,0
+TXN.US,D,19850517,000000,1.15167,1.17335,1.15167,1.17335,17632237.080271,0
+TXN.US,D,19850520,000000,1.18084,1.18084,1.15857,1.16616,7661666.8493758,0
+TXN.US,D,19850521,000000,1.15167,1.15857,1.14399,1.15167,6185264.9943988,0
+TXN.US,D,19850522,000000,1.15857,1.15857,1.14399,1.15857,3785306.2511082,0
+TXN.US,D,19850523,000000,1.15857,1.15857,1.14399,1.14399,5060082.3305236,0
+TXN.US,D,19850524,000000,1.14399,1.16616,1.14399,1.15857,3707257.2037704,0
+TXN.US,D,19850528,000000,1.15857,1.15857,1.1293,1.1293,14659928.464421,0
+TXN.US,D,19850529,000000,1.12161,1.12161,1.07766,1.09204,32500298.028612,0
+TXN.US,D,19850530,000000,1.09204,1.09963,1.08495,1.08495,12064847.610092,0
+TXN.US,D,19850531,000000,1.09204,1.09963,1.08495,1.09963,12396554.793013,0
+TXN.US,D,19850603,000000,1.12161,1.12161,1.11441,1.11441,10568933.746933,0
+TXN.US,D,19850604,000000,1.10692,1.1293,1.10692,1.12161,14750986.870029,0
+TXN.US,D,19850605,000000,1.13659,1.13659,1.11441,1.11441,13632301.783004,0
+TXN.US,D,19850606,000000,1.11441,1.15167,1.09963,1.15167,15479430.778815,0
+TXN.US,D,19850607,000000,1.15857,1.17335,1.15857,1.16616,20598047.104659,0
+TXN.US,D,19850610,000000,1.15857,1.19553,1.15857,1.19553,9053509.9048184,0
+TXN.US,D,19850611,000000,1.19553,1.19553,1.17335,1.18084,6770621.1813915,0
+TXN.US,D,19850612,000000,1.18084,1.18084,1.15857,1.15857,7173871.7179023,0
+TXN.US,D,19850613,000000,1.14399,1.15857,1.14399,1.15167,8884410.5687702,0
+TXN.US,D,19850614,000000,1.16616,1.18084,1.15857,1.18084,5541374.8120865,0
+TXN.US,D,19850617,000000,1.18084,1.19553,1.18084,1.18824,9183595.3706263,0
+TXN.US,D,19850618,000000,1.18824,1.20322,1.18824,1.19553,8435638.4390471,0
+TXN.US,D,19850619,000000,1.19553,1.27684,1.19553,1.23269,30412526.343163,0
+TXN.US,D,19850620,000000,1.2248,1.24728,1.21022,1.2248,12734753.465109,0
+TXN.US,D,19850621,000000,1.23269,1.24728,1.23269,1.24728,12728254.873647,0
+TXN.US,D,19850624,000000,1.23969,1.23969,1.2179,1.2248,13846931.843775,0
+TXN.US,D,19850625,000000,1.2248,1.23969,1.2179,1.2248,15303822.705182,0
+TXN.US,D,19850626,000000,1.2248,1.2248,1.21022,1.21022,4975531.6478873,0
+TXN.US,D,19850627,000000,1.2179,1.2179,1.21022,1.2179,2198341.0846272,0
+TXN.US,D,19850628,000000,1.2179,1.2179,1.18824,1.19553,7310455.775172,0
+TXN.US,D,19850701,000000,1.20322,1.24728,1.20322,1.23969,10874628.300986,0
+TXN.US,D,19850702,000000,1.23969,1.24728,1.23269,1.23269,7551095.4209738,0
+TXN.US,D,19850703,000000,1.23269,1.23269,1.2248,1.2248,5638935.8676057,0
+TXN.US,D,19850705,000000,1.2248,1.23269,1.2248,1.23269,4585300.6157697,0
+TXN.US,D,19850708,000000,1.21022,1.2179,1.21022,1.21022,8194994.7347964,0
+TXN.US,D,19850709,000000,1.21022,1.2248,1.21022,1.2179,8884410.5687702,0
+TXN.US,D,19850710,000000,1.2248,1.23969,1.2248,1.23269,5782019.5309494,0
+TXN.US,D,19850711,000000,1.23269,1.23969,1.23269,1.23269,6783629.5250499,0
+TXN.US,D,19850712,000000,1.23269,1.24728,1.23269,1.24728,6276317.3123337,0
+TXN.US,D,19850715,000000,1.24728,1.24728,1.18824,1.19553,8942946.5933144,0
+TXN.US,D,19850716,000000,1.20322,1.24728,1.20322,1.24728,11531522.768509,0
+TXN.US,D,19850717,000000,1.25467,1.26915,1.24728,1.24728,24584977.102103,0
+TXN.US,D,19850718,000000,1.24728,1.26226,1.23969,1.25467,9105550.3817375,0
+TXN.US,D,19850719,000000,1.25467,1.26226,1.24728,1.25467,12903856.859606,0
+TXN.US,D,19850722,000000,1.25467,1.3209,1.25467,1.3139,19323270.01063,0
+TXN.US,D,19850723,000000,1.3209,1.36525,1.30622,1.32849,33885640.463369,0
+TXN.US,D,19850724,000000,1.32849,1.34337,1.30622,1.3209,15804629.224152,0
+TXN.US,D,19850725,000000,1.33568,1.33568,1.3139,1.32849,13833924.514729,0
+TXN.US,D,19850726,000000,1.32849,1.33568,1.3209,1.3209,14438795.753739,0
+TXN.US,D,19850729,000000,1.29882,1.29882,1.26915,1.28404,10315282.713636,0
+TXN.US,D,19850730,000000,1.29153,1.30622,1.28404,1.30622,8494174.4635913,0
+TXN.US,D,19850731,000000,1.30622,1.3139,1.29882,1.3139,6289332.7582779,0
+TXN.US,D,19850801,000000,1.30622,1.3139,1.30622,1.30622,5099105.3322742,0
+TXN.US,D,19850802,000000,1.29882,1.29882,1.26226,1.29153,10198210.664549,0
+TXN.US,D,19850805,000000,1.28404,1.29153,1.27684,1.27684,3499131.8221348,0
+TXN.US,D,19850806,000000,1.27684,1.28404,1.26226,1.26915,3336532.0921607,0
+TXN.US,D,19850807,000000,1.26226,1.26915,1.25467,1.25467,5515357.1101575,0
+TXN.US,D,19850808,000000,1.25467,1.25467,1.23269,1.24728,8240522.4156823,0
+TXN.US,D,19850809,000000,1.25467,1.25467,1.23269,1.23969,4169037.6771518,0
+TXN.US,D,19850812,000000,1.24728,1.24728,1.2248,1.2248,3934893.578975,0
+TXN.US,D,19850813,000000,1.2248,1.23269,1.2179,1.2248,3785306.2511082,0
+TXN.US,D,19850814,000000,1.2248,1.24728,1.2248,1.23269,5567385.4117296,0
+TXN.US,D,19850815,000000,1.25467,1.25467,1.23269,1.23269,3479614.7408923,0
+TXN.US,D,19850816,000000,1.23269,1.23969,1.2248,1.23269,4156029.3334934,0
+TXN.US,D,19850819,000000,1.23269,1.23269,1.2179,1.2248,1450381.1092112,0
+TXN.US,D,19850820,000000,1.2248,1.2248,1.2179,1.2179,2113787.3581541,0
+TXN.US,D,19850821,000000,1.2179,1.2248,1.21022,1.21022,3622709.5649708,0
+TXN.US,D,19850822,000000,1.21022,1.21022,1.18084,1.19553,5808038.2474906,0
+TXN.US,D,19850823,000000,1.19553,1.19553,1.17335,1.17335,3954408.6309932,0
+TXN.US,D,19850826,000000,1.18084,1.20322,1.17335,1.20322,2933288.6579358,0
+TXN.US,D,19850827,000000,1.20322,1.21022,1.20322,1.21022,3291000.3528259,0
+TXN.US,D,19850828,000000,1.21022,1.21022,1.20322,1.21022,1489401.067125,0
+TXN.US,D,19850829,000000,1.21022,1.2179,1.21022,1.2179,1769077.9192488,0
+TXN.US,D,19850830,000000,1.21022,1.21022,1.19553,1.19553,2185328.6825199,0
+TXN.US,D,19850903,000000,1.19553,1.19553,1.18084,1.19553,2276388.1027405,0
+TXN.US,D,19850904,000000,1.19553,1.19553,1.17335,1.18084,2952794.5784436,0
+TXN.US,D,19850905,000000,1.18084,1.18084,1.17335,1.17335,3512139.1511809,0
+TXN.US,D,19850906,000000,1.16616,1.18084,1.16616,1.17335,2523538.5153511,0
+TXN.US,D,19850909,000000,1.17335,1.17335,1.16616,1.16616,4351154.4883686,0
+TXN.US,D,19850910,000000,1.16616,1.18824,1.16616,1.17335,2874753.6480039,0
+TXN.US,D,19850911,000000,1.16616,1.18824,1.16616,1.17335,4240583.0599665,0
+TXN.US,D,19850912,000000,1.17335,1.19553,1.17335,1.18084,2848734.9314626,0
+TXN.US,D,19850913,000000,1.18084,1.18084,1.16616,1.17335,6133238.7220512,0
+TXN.US,D,19850916,000000,1.16616,1.17335,1.16616,1.17335,2009725.6819486,0
+TXN.US,D,19850917,000000,1.17335,1.17335,1.16616,1.17335,5047078.0453143,0
+TXN.US,D,19850918,000000,1.17335,1.18824,1.16616,1.18824,4910495.0026568,0
+TXN.US,D,19850919,000000,1.18824,1.20322,1.18084,1.18824,4806430.2826146,0
+TXN.US,D,19850920,000000,1.18084,1.18824,1.18084,1.18084,3928398.03135,0
+TXN.US,D,19850923,000000,1.2179,1.2179,1.19553,1.20322,6744607.5379116,0
+TXN.US,D,19850924,000000,1.20322,1.21022,1.18824,1.18824,1827611.9145685,0
+TXN.US,D,19850925,000000,1.18824,1.18824,1.16616,1.16616,7199888.4052189,0
+TXN.US,D,19850926,000000,1.16616,1.16616,1.14399,1.15857,3668233.1874076,0
+TXN.US,D,19850930,000000,1.15167,1.15857,1.14399,1.14399,4175543.3708992,0
+TXN.US,D,19851001,000000,1.15857,1.16616,1.14399,1.15857,3206451.699414,0
+TXN.US,D,19851002,000000,1.16616,1.17335,1.16616,1.17335,3362550.8087018,0
+TXN.US,D,19851003,000000,1.17335,1.18824,1.17335,1.18084,5651941.1674272,0
+TXN.US,D,19851004,000000,1.18084,1.18084,1.16616,1.16616,1970699.6363613,0
+TXN.US,D,19851007,000000,1.16616,1.17335,1.15857,1.16616,2263381.7883067,0
+TXN.US,D,19851008,000000,1.16616,1.16616,1.13659,1.13659,5912099.9236961,0
+TXN.US,D,19851009,000000,1.14399,1.14399,1.10692,1.11441,6016164.6437384,0
+TXN.US,D,19851010,000000,1.10692,1.1293,1.09963,1.12161,6647049.5262292,0
+TXN.US,D,19851011,000000,1.12161,1.13659,1.11441,1.1293,2718654.538716,0
+TXN.US,D,19851014,000000,1.1293,1.18824,1.1293,1.18084,12533137.83567,0
+TXN.US,D,19851015,000000,1.18824,1.20322,1.17335,1.18084,17365573.644866,0
+TXN.US,D,19851016,000000,1.18824,1.19553,1.16616,1.18824,4396681.1546421,0
+TXN.US,D,19851017,000000,1.18824,1.21022,1.17335,1.18824,7765729.5401935,0
+TXN.US,D,19851018,000000,1.18824,1.19553,1.18084,1.18824,2341425.7625832,0
+TXN.US,D,19851021,000000,1.18084,1.18084,1.15857,1.16616,3934893.578975,0
+TXN.US,D,19851022,000000,1.15167,1.17335,1.14399,1.16616,9677895.1812351,0
+TXN.US,D,19851023,000000,1.17335,1.19553,1.17335,1.18824,4825943.3054083,0
+TXN.US,D,19851024,000000,1.19553,1.21022,1.18824,1.18824,6061697.3976855,0
+TXN.US,D,19851025,000000,1.18084,1.18824,1.14399,1.16616,11583554.113917,0
+TXN.US,D,19851028,000000,1.1293,1.14399,1.11441,1.13659,11635588.503162,0
+TXN.US,D,19851029,000000,1.13659,1.15857,1.13659,1.15167,4208060.6789022,0
+TXN.US,D,19851030,000000,1.15857,1.15857,1.14399,1.15167,2562562.5317138,0
+TXN.US,D,19851031,000000,1.15167,1.15167,1.1293,1.13659,4845452.2697529,0
+TXN.US,D,19851101,000000,1.13659,1.13659,1.1293,1.1293,3843845.3194891,0
+TXN.US,D,19851104,000000,1.1293,1.1293,1.12161,1.12161,3785306.2511082,0
+TXN.US,D,19851105,000000,1.12161,1.13659,1.12161,1.13659,8266533.0153254,0
+TXN.US,D,19851106,000000,1.14399,1.19553,1.14399,1.19553,9391720.7522618,0
+TXN.US,D,19851107,000000,1.19553,1.20322,1.18084,1.18084,8006379.3321178,0
+TXN.US,D,19851108,000000,1.18824,1.20322,1.17335,1.20322,8734816.1386176,0
+TXN.US,D,19851111,000000,1.2179,1.24728,1.2179,1.23969,14042047.86714,0
+TXN.US,D,19851112,000000,1.23969,1.24728,1.21022,1.21022,10985190.597878,0
+TXN.US,D,19851113,000000,1.21022,1.2179,1.19553,1.20322,5183656.0149106,0
+TXN.US,D,19851114,000000,1.20322,1.23969,1.19553,1.23969,8247023.0363685,0
+TXN.US,D,19851115,000000,1.23969,1.26226,1.23269,1.25467,13944495.943131,0
+TXN.US,D,19851118,000000,1.25467,1.26226,1.24728,1.25467,9417737.4395786,0
+TXN.US,D,19851119,000000,1.26226,1.3209,1.25467,1.3139,16910297.85062,0
+TXN.US,D,19851120,000000,1.30622,1.3209,1.29153,1.29153,9938056.9813408,0
+TXN.US,D,19851121,000000,1.29882,1.30622,1.29153,1.30622,5463328.8085854,0
+TXN.US,D,19851122,000000,1.29882,1.3209,1.29882,1.3139,6608024.4952542,0
+TXN.US,D,19851125,000000,1.3139,1.3139,1.27684,1.29153,7544593.7856752,0
+TXN.US,D,19851126,000000,1.29153,1.29153,1.28404,1.28404,5151137.6922953,0
+TXN.US,D,19851127,000000,1.29153,1.29882,1.29153,1.29153,3304009.7110964,0
+TXN.US,D,19851129,000000,1.29153,1.29153,1.28404,1.29153,1951188.6427921,0
+TXN.US,D,19851202,000000,1.29153,1.29882,1.27684,1.27684,2718654.538716,0
+TXN.US,D,19851203,000000,1.27684,1.29882,1.27684,1.29153,5073089.6595697,0
+TXN.US,D,19851204,000000,1.29153,1.34337,1.29153,1.32849,14796509.477854,0
+TXN.US,D,19851205,000000,1.34337,1.38773,1.32849,1.32849,19902119.489263,0
+TXN.US,D,19851206,000000,1.32849,1.33568,1.3139,1.32849,8780348.8925646,0
+TXN.US,D,19851209,000000,1.33568,1.35815,1.32849,1.34337,14412781.095647,0
+TXN.US,D,19851210,000000,1.34337,1.35815,1.34337,1.35036,5912099.9236961,0
+TXN.US,D,19851211,000000,1.35815,1.35815,1.3139,1.3209,9469767.7703752,0
+TXN.US,D,19851212,000000,1.3139,1.3209,1.29153,1.3139,8481166.119933,0
+TXN.US,D,19851213,000000,1.3209,1.35036,1.3139,1.34337,22451676.721156,0
+TXN.US,D,19851216,000000,1.34337,1.36525,1.34337,1.34337,8962458.6014957,0
+TXN.US,D,19851217,000000,1.34337,1.34337,1.29882,1.29882,8260029.3508023,0
+TXN.US,D,19851218,000000,1.30622,1.3139,1.29882,1.3139,5515357.1101575,0
+TXN.US,D,19851219,000000,1.3139,1.34337,1.3139,1.34337,9925047.6230702,0
+TXN.US,D,19851220,000000,1.34337,1.34337,1.32849,1.32849,7837273.9083961,0
+TXN.US,D,19851223,000000,1.32849,1.32849,1.3139,1.3139,4429196.4334206,0
+TXN.US,D,19851224,000000,1.3209,1.32849,1.30622,1.32849,1996715.3090657,0
+TXN.US,D,19851226,000000,1.32849,1.32849,1.3209,1.32849,9931549.2583687,0
+TXN.US,D,19851227,000000,1.32849,1.34337,1.32849,1.34337,4344643.7215598,0
+TXN.US,D,19851230,000000,1.34337,1.34337,1.33568,1.34337,8513686.4717728,0
+TXN.US,D,19851231,000000,1.34337,1.34337,1.32849,1.33568,2178827.0472213,0
+TXN.US,D,19860102,000000,1.33568,1.34337,1.32849,1.33568,8994975.9094987,0
+TXN.US,D,19860103,000000,1.33568,1.35036,1.33568,1.35036,12468094.088154,0
+TXN.US,D,19860106,000000,1.35036,1.36525,1.35036,1.36525,7199888.4052189,0
+TXN.US,D,19860107,000000,1.37284,1.38773,1.35815,1.35815,9833987.1882373,0
+TXN.US,D,19860108,000000,1.36525,1.38004,1.3139,1.3139,14094082.256385,0
+TXN.US,D,19860109,000000,1.3139,1.32849,1.30622,1.3209,7076308.6331585,0
+TXN.US,D,19860110,000000,1.3209,1.32849,1.30622,1.30622,2562562.5317138,0
+TXN.US,D,19860113,000000,1.3139,1.3139,1.29882,1.29882,4019449.3346727,0
+TXN.US,D,19860114,000000,1.3209,1.32849,1.3209,1.32849,5612916.1364522,0
+TXN.US,D,19860115,000000,1.33568,1.36525,1.33568,1.36525,8175478.6681661,0
+TXN.US,D,19860116,000000,1.36525,1.38773,1.36525,1.38004,8090929.0001419,0
+TXN.US,D,19860117,000000,1.38773,1.40221,1.38004,1.39482,9658380.129217,0
+TXN.US,D,19860120,000000,1.39482,1.40221,1.38004,1.40221,4975531.6478873,0
+TXN.US,D,19860121,000000,1.40221,1.40221,1.36525,1.36525,13111992.387364,0
+TXN.US,D,19860122,000000,1.37284,1.38004,1.34337,1.34337,4604806.5362777,0
+TXN.US,D,19860123,000000,1.34337,1.35815,1.34337,1.35036,2282891.7672636,0
+TXN.US,D,19860124,000000,1.35815,1.36525,1.33568,1.35815,7577116.1667394,0
+TXN.US,D,19860127,000000,1.34337,1.35036,1.32849,1.32849,4234079.3954434,0
+TXN.US,D,19860128,000000,1.33568,1.35815,1.32849,1.34337,7603135.8978928,0
+TXN.US,D,19860129,000000,1.36525,1.38773,1.35815,1.36525,6985258.3444482,0
+TXN.US,D,19860130,000000,1.36525,1.38004,1.36525,1.36525,3245472.67194,0
+TXN.US,D,19860131,000000,1.35815,1.39482,1.35815,1.38773,7895805.8744913,0
+TXN.US,D,19860203,000000,1.38773,1.40221,1.38004,1.38773,7030783.9961094,0
+TXN.US,D,19860204,000000,1.39482,1.41699,1.38773,1.39482,17404598.675841,0
+TXN.US,D,19860205,000000,1.40221,1.46125,1.40221,1.45416,11980297.942068,0
+TXN.US,D,19860206,000000,1.46884,1.49061,1.46125,1.49061,21846810.555206,0
+TXN.US,D,19860207,000000,1.46884,1.58701,1.46125,1.54226,24565463.064697,0
+TXN.US,D,19860210,000000,1.54226,1.54226,1.5055,1.52029,7876304.0124323,0
+TXN.US,D,19860211,000000,1.52758,1.54995,1.52029,1.52029,6185264.9943988,0
+TXN.US,D,19860212,000000,1.52758,1.53517,1.5055,1.5129,5307231.728522,0
+TXN.US,D,19860213,000000,1.52029,1.54226,1.5129,1.54226,6582007.8079374,0
+TXN.US,D,19860214,000000,1.57203,1.59381,1.54226,1.57203,14250178.321836,0
+TXN.US,D,19860218,000000,1.56483,1.59381,1.56483,1.59381,7785242.5629872,0
+TXN.US,D,19860219,000000,1.59381,1.60879,1.57203,1.57942,6393392.4052589,0
+TXN.US,D,19860220,000000,1.57942,1.58701,1.57203,1.57203,6139735.2842885,0
+TXN.US,D,19860221,000000,1.57942,1.58701,1.57203,1.57942,4825943.3054083,0
+TXN.US,D,19860224,000000,1.6016,1.60879,1.58701,1.6016,8513686.4717728,0
+TXN.US,D,19860225,000000,1.60879,1.61628,1.59381,1.60879,7206386.9966807,0
+TXN.US,D,19860226,000000,1.6016,1.60879,1.58701,1.6016,13203042.676074,0
+TXN.US,D,19860227,000000,1.61628,1.62357,1.58701,1.61628,10438857.412636,0
+TXN.US,D,19860228,000000,1.63126,1.63126,1.59381,1.60879,14861550.181534,0
+TXN.US,D,19860303,000000,1.60879,1.60879,1.57942,1.57942,10289263.997096,0
+TXN.US,D,19860304,000000,1.58701,1.59381,1.52029,1.52758,9398226.4460094,0
+TXN.US,D,19860305,000000,1.52029,1.53517,1.5055,1.53517,12565655.143673,0
+TXN.US,D,19860306,000000,1.54995,1.55714,1.54226,1.54995,11453475.750395,0
+TXN.US,D,19860307,000000,1.54226,1.57942,1.54226,1.54226,10946166.581516,0
+TXN.US,D,19860310,000000,1.54226,1.54995,1.53517,1.54995,7629143.4536993,0
+TXN.US,D,19860311,000000,1.55714,1.60879,1.54226,1.59381,8955954.9369726,0
+TXN.US,D,19860312,000000,1.60879,1.62357,1.59381,1.59381,14328230.413011,0
+TXN.US,D,19860313,000000,1.58701,1.61628,1.58701,1.60879,7024278.302362,0
+TXN.US,D,19860314,000000,1.61628,1.62357,1.59381,1.62357,11518515.439462,0
+TXN.US,D,19860317,000000,1.60879,1.60879,1.6016,1.60879,5951125.9692833,0
+TXN.US,D,19860318,000000,1.60879,1.61628,1.59381,1.60879,14068069.627517,0
+TXN.US,D,19860319,000000,1.60879,1.61628,1.60879,1.61628,8825878.602675,0
+TXN.US,D,19860320,000000,1.61628,1.64605,1.60879,1.63806,8981967.5658404,0
+TXN.US,D,19860321,000000,1.63126,1.63126,1.56483,1.56483,7329965.7541288,0
+TXN.US,D,19860324,000000,1.57942,1.59381,1.57203,1.57942,7056800.6834262,0
+TXN.US,D,19860325,000000,1.57203,1.57942,1.54995,1.54995,4910495.0026568,0
+TXN.US,D,19860326,000000,1.54995,1.54995,1.4982,1.52758,6471442.4672089,0
+TXN.US,D,19860327,000000,1.53517,1.56483,1.53517,1.54226,8442144.1327947,0
+TXN.US,D,19860331,000000,1.53517,1.54226,1.4982,1.4982,7024278.302362,0
+TXN.US,D,19860401,000000,1.4982,1.5055,1.45416,1.45416,13697345.53052,0
+TXN.US,D,19860402,000000,1.47593,1.47593,1.45416,1.47593,9469767.7703752,0
+TXN.US,D,19860403,000000,1.47593,1.52758,1.47593,1.5129,9970570.2308948,0
+TXN.US,D,19860404,000000,1.5129,1.52758,1.5055,1.5129,4195053.3498561,0
+TXN.US,D,19860407,000000,1.5129,1.5129,1.48352,1.5129,12962392.884151,0
+TXN.US,D,19860408,000000,1.52029,1.57203,1.52029,1.57203,8643765.8499072,0
+TXN.US,D,19860409,000000,1.57203,1.57942,1.52029,1.52758,10256747.703705,0
+TXN.US,D,19860410,000000,1.54226,1.6016,1.54226,1.59381,12227446.325454,0
+TXN.US,D,19860411,000000,1.60879,1.63806,1.59381,1.59381,14100589.979357,0
+TXN.US,D,19860414,000000,1.6016,1.60879,1.6016,1.60879,3726769.2119518,0
+TXN.US,D,19860415,000000,1.60879,1.60879,1.57942,1.58701,7160865.4034684,0
+TXN.US,D,19860416,000000,1.59381,1.63126,1.59381,1.63126,6289332.7582779,0
+TXN.US,D,19860417,000000,1.63126,1.6902,1.62357,1.66064,19342779.989588,0
+TXN.US,D,19860418,000000,1.68281,1.73406,1.67522,1.71957,34659609.009204,0
+TXN.US,D,19860421,000000,1.71228,1.72687,1.70489,1.72687,13046945.596011,0
+TXN.US,D,19860422,000000,1.74875,1.80118,1.74204,1.76363,27102006.87987,0
+TXN.US,D,19860423,000000,1.77132,1.80118,1.77132,1.7861,12220942.660931,0
+TXN.US,D,19860424,000000,1.82287,1.88219,1.81567,1.84504,39804249.124649,0
+TXN.US,D,19860425,000000,1.87432,1.87432,1.85243,1.85982,15700561.460272,0
+TXN.US,D,19860428,000000,1.85982,1.85982,1.83755,1.85982,5905599.3030098,0
+TXN.US,D,19860429,000000,1.85243,1.85243,1.80118,1.82287,7186876.0031116,0
+TXN.US,D,19860430,000000,1.80118,1.80808,1.75683,1.76363,6321849.0516686,0
+TXN.US,D,19860501,000000,1.75683,1.76363,1.74204,1.74875,8012880.9674163,0
+TXN.US,D,19860502,000000,1.74204,1.74204,1.71957,1.71957,9443752.0976707,0
+TXN.US,D,19860505,000000,1.71957,1.74204,1.71957,1.72687,7421020.1012883,0
+TXN.US,D,19860506,000000,1.74204,1.77841,1.71957,1.77841,10555933.520174,0
+TXN.US,D,19860507,000000,1.75683,1.77132,1.71957,1.73406,9677895.1812351,0
+TXN.US,D,19860508,000000,1.74204,1.75683,1.71957,1.71957,8110443.0375478,0
+TXN.US,D,19860509,000000,1.71957,1.74875,1.70489,1.74204,9417737.4395786,0
+TXN.US,D,19860512,000000,1.74204,1.79319,1.74204,1.7861,12403055.413699,0
+TXN.US,D,19860513,000000,1.7861,1.79319,1.75683,1.76363,6107222.0347346,0
+TXN.US,D,19860514,000000,1.75683,1.76363,1.73406,1.73406,5151137.6922953,0
+TXN.US,D,19860515,000000,1.71957,1.72687,1.67522,1.6902,10276259.711886,0
+TXN.US,D,19860516,000000,1.66064,1.66783,1.65305,1.66064,10718530.206311,0
+TXN.US,D,19860519,000000,1.66064,1.70489,1.66064,1.6974,8403121.1310441,0
+TXN.US,D,19860520,000000,1.6902,1.73406,1.68281,1.72687,10068133.315639,0
+TXN.US,D,19860521,000000,1.71957,1.76363,1.71957,1.73406,7557603.1439458,0
+TXN.US,D,19860522,000000,1.72687,1.77841,1.72687,1.74204,7772231.1754921,0
+TXN.US,D,19860523,000000,1.74204,1.74204,1.67522,1.68281,7069804.9686355,0
+TXN.US,D,19860527,000000,1.71228,1.71228,1.68281,1.70489,7056800.6834262,0
+TXN.US,D,19860528,000000,1.6974,1.71957,1.67522,1.71228,9287659.0760564,0
+TXN.US,D,19860529,000000,1.70489,1.76363,1.70489,1.76363,8181986.3911381,0
+TXN.US,D,19860530,000000,1.76363,1.79319,1.74875,1.75683,19505386.821848,0
+TXN.US,D,19860602,000000,1.75683,1.77132,1.74204,1.75683,3635711.8209556,0
+TXN.US,D,19860603,000000,1.75683,1.75683,1.71957,1.73406,5131625.6841139,0
+TXN.US,D,19860604,000000,1.73406,1.73406,1.71228,1.71957,2939789.278622,0
+TXN.US,D,19860605,000000,1.71957,1.73406,1.70489,1.73406,3616201.8419987,0
+TXN.US,D,19860606,000000,1.73406,1.73406,1.66783,1.66783,9996587.9328237,0
+TXN.US,D,19860609,000000,1.67522,1.67522,1.58701,1.58701,22536227.403792,0
+TXN.US,D,19860610,000000,1.59381,1.60879,1.58701,1.6016,9281152.3676965,0
+TXN.US,D,19860611,000000,1.60879,1.64605,1.6016,1.64605,6738105.9026131,0
+TXN.US,D,19860612,000000,1.64605,1.65305,1.63126,1.63806,4448707.4269897,0
+TXN.US,D,19860613,000000,1.65305,1.67522,1.63806,1.65305,6764117.5168685,0
+TXN.US,D,19860616,000000,1.63126,1.63126,1.59381,1.61628,5398288.1049059,0
+TXN.US,D,19860617,000000,1.61628,1.61628,1.52758,1.55714,15368857.321188,0
+TXN.US,D,19860618,000000,1.54995,1.54995,1.5055,1.52029,14289207.411261,0
+TXN.US,D,19860619,000000,1.53517,1.54995,1.5129,1.52758,11277867.676763,0
+TXN.US,D,19860620,000000,1.52029,1.56483,1.52029,1.56483,8474661.4407977,0
+TXN.US,D,19860623,000000,1.55714,1.57203,1.53517,1.55714,6562496.8143683,0
+TXN.US,D,19860624,000000,1.56483,1.57942,1.55714,1.57203,6777127.8897514,0
+TXN.US,D,19860625,000000,1.57203,1.57203,1.53517,1.53517,5274712.3912945,0
+TXN.US,D,19860626,000000,1.53517,1.53517,1.49061,1.49061,18074510.618532,0
+TXN.US,D,19860627,000000,1.5055,1.52758,1.4982,1.5129,9437246.4039232,0
+TXN.US,D,19860630,000000,1.5129,1.52758,1.5055,1.5129,5216177.3813626,0
+TXN.US,D,19860701,000000,1.52029,1.52029,1.5055,1.52029,5346256.759497,0
+TXN.US,D,19860702,000000,1.5129,1.53517,1.5055,1.52029,4182048.0500346,0
+TXN.US,D,19860703,000000,1.52029,1.53517,1.52029,1.53517,4182048.0500346,0
+TXN.US,D,19860707,000000,1.53517,1.53517,1.5055,1.5129,10575439.440681,0
+TXN.US,D,19860708,000000,1.4982,1.5055,1.48352,1.5055,14386763.393718,0
+TXN.US,D,19860709,000000,1.5129,1.54226,1.5055,1.52758,7290940.7231538,0
+TXN.US,D,19860710,000000,1.52758,1.53517,1.4982,1.5129,6764117.5168685,0
+TXN.US,D,19860711,000000,1.5129,1.5129,1.4982,1.4982,3167429.7122757,0
+TXN.US,D,19860714,000000,1.49061,1.49061,1.43918,1.44637,7095821.6559522,0
+TXN.US,D,19860715,000000,1.43159,1.44637,1.41699,1.43918,8864899.575201,0
+TXN.US,D,19860716,000000,1.41699,1.43918,1.4095,1.4095,14809520.865349,0
+TXN.US,D,19860717,000000,1.4095,1.42428,1.40221,1.41699,7141348.3222258,0
+TXN.US,D,19860718,000000,1.4095,1.4095,1.39482,1.40221,10009597.291094,0
+TXN.US,D,19860721,000000,1.39482,1.39482,1.37284,1.37284,10920151.923423,0
+TXN.US,D,19860722,000000,1.35815,1.35815,1.33568,1.33568,15323333.698752,0
+TXN.US,D,19860723,000000,1.32849,1.35036,1.32849,1.33568,9060017.6277904,0
+TXN.US,D,19860724,000000,1.32849,1.32849,1.3139,1.3139,7297440.3292279,0
+TXN.US,D,19860725,000000,1.3209,1.38773,1.3209,1.38773,4064974.9863339,0
+TXN.US,D,19860728,000000,1.38773,1.42428,1.37284,1.40221,6978749.6068639,0
+TXN.US,D,19860729,000000,1.38773,1.39482,1.35036,1.35036,5476339.1814682,0
+TXN.US,D,19860730,000000,1.34337,1.39482,1.32849,1.38773,12637194.438814,0
+TXN.US,D,19860731,000000,1.4095,1.43159,1.39482,1.40221,8234013.678098,0
+TXN.US,D,19860801,000000,1.4095,1.42428,1.39482,1.39482,5697468.848313,0
+TXN.US,D,19860804,000000,1.39482,1.39482,1.36525,1.38773,5430808.4567456,0
+TXN.US,D,19860805,000000,1.39482,1.39482,1.35036,1.35815,5970632.9044035,0
+TXN.US,D,19860806,000000,1.35036,1.35036,1.3139,1.3209,14328230.413011,0
+TXN.US,D,19860807,000000,1.3139,1.35815,1.3139,1.35036,10146180.333752,0
+TXN.US,D,19860808,000000,1.37284,1.4095,1.37284,1.40221,15030653.576031,0
+TXN.US,D,19860811,000000,1.42428,1.43918,1.42428,1.43159,12305500.445853,0
+TXN.US,D,19860812,000000,1.42428,1.44637,1.41699,1.44637,13521733.398439,0
+TXN.US,D,19860813,000000,1.44637,1.48352,1.43918,1.47593,13105480.605943,0
+TXN.US,D,19860814,000000,1.46884,1.47593,1.45416,1.46884,5203169.0377042,0
+TXN.US,D,19860815,000000,1.47593,1.4982,1.47593,1.47593,6276317.3123337,0
+TXN.US,D,19860818,000000,1.47593,1.47593,1.44637,1.46125,4995042.6414565,0
+TXN.US,D,19860819,000000,1.45416,1.47593,1.44637,1.46125,5801533.5683553,0
+TXN.US,D,19860820,000000,1.48352,1.5129,1.47593,1.4982,11134785.028031,0
+TXN.US,D,19860821,000000,1.49061,1.4982,1.48352,1.49061,4520252.8098046,0
+TXN.US,D,19860822,000000,1.49061,1.52758,1.49061,1.52029,7538093.1649889,0
+TXN.US,D,19860825,000000,1.52029,1.52029,1.4982,1.5055,2634104.8706919,0
+TXN.US,D,19860826,000000,1.52029,1.52758,1.5055,1.52029,6198276.3818939,0
+TXN.US,D,19860827,000000,1.5129,1.53517,1.5129,1.52029,13209545.325986,0
+TXN.US,D,19860828,000000,1.52029,1.54995,1.5129,1.54226,7147850.9721366,0
+TXN.US,D,19860829,000000,1.54226,1.56483,1.54226,1.54995,5677957.8547439,0
+TXN.US,D,19860902,000000,1.55714,1.56483,1.53517,1.54226,7772231.1754921,0
+TXN.US,D,19860903,000000,1.54995,1.55714,1.54226,1.55714,6302340.087324,0
+TXN.US,D,19860904,000000,1.55714,1.57203,1.54995,1.55714,7551095.4209738,0
+TXN.US,D,19860905,000000,1.55714,1.57203,1.54995,1.55714,6653554.2053645,0
+TXN.US,D,19860908,000000,1.55714,1.56483,1.53517,1.54226,3382059.7730466,0
+TXN.US,D,19860909,000000,1.54995,1.56483,1.54995,1.54995,4539763.8033736,0
+TXN.US,D,19860910,000000,1.52758,1.53517,1.52029,1.52758,7141348.3222258,0
+TXN.US,D,19860911,000000,1.52758,1.52758,1.48352,1.49061,9502289.1368271,0
+TXN.US,D,19860912,000000,1.46125,1.46884,1.42428,1.44637,16474535.079168,0
+TXN.US,D,19860915,000000,1.45416,1.45416,1.43159,1.44637,9944557.6020271,0
+TXN.US,D,19860916,000000,1.43918,1.43918,1.41699,1.42428,5606415.5157659,0
+TXN.US,D,19860917,000000,1.43159,1.46125,1.43159,1.45416,11726640.821097,0
+TXN.US,D,19860918,000000,1.45416,1.49061,1.45416,1.49061,9255134.6657676,0
+TXN.US,D,19860919,000000,1.47593,1.49061,1.46884,1.49061,9242130.3805583,0
+TXN.US,D,19860922,000000,1.49061,1.49061,1.48352,1.49061,3089383.7087746,0
+TXN.US,D,19860923,000000,1.48352,1.49061,1.45416,1.46884,4487733.472577,0
+TXN.US,D,19860924,000000,1.45416,1.46884,1.43159,1.44637,7635646.1036101,0
+TXN.US,D,19860925,000000,1.44637,1.45416,1.4095,1.44637,5255203.4269499,0
+TXN.US,D,19860926,000000,1.44637,1.47593,1.42428,1.43159,5749501.2083342,0
+TXN.US,D,19860929,000000,1.42428,1.42428,1.38773,1.41699,6321849.0516686,0
+TXN.US,D,19860930,000000,1.42428,1.43159,1.4095,1.4095,4136517.325312,0
+TXN.US,D,19861001,000000,1.39482,1.41699,1.38773,1.39482,6321849.0516686,0
+TXN.US,D,19861002,000000,1.38773,1.39482,1.37284,1.38773,6289332.7582779,0
+TXN.US,D,19861003,000000,1.39482,1.41699,1.36525,1.41699,12897356.23892,0
+TXN.US,D,19861006,000000,1.41699,1.43918,1.41699,1.43918,13788399.87768,0
+TXN.US,D,19861007,000000,1.44637,1.44637,1.4095,1.42428,5248698.7478145,0
+TXN.US,D,19861008,000000,1.41699,1.43159,1.40221,1.43159,3356044.1003421,0
+TXN.US,D,19861009,000000,1.43159,1.45416,1.43159,1.43918,6276317.3123337,0
+TXN.US,D,19861010,000000,1.43159,1.43918,1.43159,1.43918,3772296.8928376,0
+TXN.US,D,19861013,000000,1.43918,1.44637,1.43159,1.44637,2432477.0659059,0
+TXN.US,D,19861014,000000,1.44637,1.45416,1.43918,1.43918,4481225.749605,0
+TXN.US,D,19861015,000000,1.43918,1.44637,1.42428,1.43159,5430808.4567456,0
+TXN.US,D,19861016,000000,1.43159,1.45416,1.42428,1.44637,12877846.259962,0
+TXN.US,D,19861017,000000,1.44637,1.44637,1.4095,1.4095,5541374.8120865,0
+TXN.US,D,19861020,000000,1.40221,1.40221,1.37284,1.37284,3928398.03135,0
+TXN.US,D,19861021,000000,1.37284,1.39482,1.36525,1.38004,12929877.605372,0
+TXN.US,D,19861022,000000,1.38004,1.40221,1.38004,1.38773,5151137.6922953,0
+TXN.US,D,19861023,000000,1.38773,1.44637,1.38773,1.44637,14542861.488394,0
+TXN.US,D,19861024,000000,1.43918,1.46884,1.43918,1.45416,7206386.9966807,0
+TXN.US,D,19861027,000000,1.44637,1.44637,1.41699,1.42428,4006435.9179531,0
+TXN.US,D,19861028,000000,1.43159,1.43159,1.40221,1.4095,4741388.5643229,0
+TXN.US,D,19861029,000000,1.4095,1.41699,1.40221,1.4095,3551163.1675438,0
+TXN.US,D,19861030,000000,1.43159,1.43918,1.41699,1.42428,7557603.1439458,0
+TXN.US,D,19861031,000000,1.41699,1.43918,1.4095,1.41699,8344582.0626633,0
+TXN.US,D,19861103,000000,1.41699,1.46125,1.4095,1.46125,9014494.0053536,0
+TXN.US,D,19861104,000000,1.46125,1.5055,1.45416,1.49061,16598105.719718,0
+TXN.US,D,19861105,000000,1.5055,1.5055,1.49061,1.49061,7603135.8978928,0
+TXN.US,D,19861106,000000,1.48352,1.4982,1.46884,1.4982,3622709.5649708,0
+TXN.US,D,19861107,000000,1.5055,1.52758,1.49061,1.4982,14048557.619336,0
+TXN.US,D,19861110,000000,1.4982,1.5055,1.49061,1.5055,3382059.7730466,0
+TXN.US,D,19861111,000000,1.5055,1.5055,1.49061,1.4982,2653615.864261,0
+TXN.US,D,19861112,000000,1.5055,1.5055,1.47593,1.48352,4617810.821487,0
+TXN.US,D,19861113,000000,1.48352,1.48352,1.47593,1.47593,4260094.0535356,0
+TXN.US,D,19861114,000000,1.47593,1.48352,1.46884,1.47593,3167429.7122757,0
+TXN.US,D,19861117,000000,1.45416,1.47593,1.45416,1.46884,3225962.6929832,0
+TXN.US,D,19861118,000000,1.46884,1.48352,1.44637,1.44637,4767402.2078028,0
+TXN.US,D,19861119,000000,1.45416,1.47593,1.44637,1.47593,4858456.5549622,0
+TXN.US,D,19861120,000000,1.48352,1.49061,1.47593,1.49061,7499068.1340139,0
+TXN.US,D,19861121,000000,1.4982,1.52029,1.4982,1.5055,9619360.1713032,0
+TXN.US,D,19861124,000000,1.5055,1.53517,1.5055,1.53517,7954344.9428721,0
+TXN.US,D,19861125,000000,1.53517,1.53517,1.52029,1.52029,8155966.6599846,0
+TXN.US,D,19861126,000000,1.52029,1.53517,1.5129,1.52758,8331578.7920661,0
+TXN.US,D,19861128,000000,1.52758,1.53517,1.52029,1.52758,1645503.2202496,0
+TXN.US,D,19861201,000000,1.52758,1.59381,1.52029,1.59381,11596558.399126,0
+TXN.US,D,19861202,000000,1.59381,1.59381,1.57942,1.58701,11928269.640496,0
+TXN.US,D,19861203,000000,1.58701,1.58701,1.56483,1.57942,5658448.8903993,0
+TXN.US,D,19861204,000000,1.57942,1.58701,1.56483,1.56483,2770688.9279616,0
+TXN.US,D,19861205,000000,1.57203,1.58701,1.54995,1.55714,7564108.8376933,0
+TXN.US,D,19861208,000000,1.55714,1.58701,1.54995,1.57942,9385217.0877388,0
+TXN.US,D,19861209,000000,1.57942,1.60879,1.57942,1.59381,28194673.250354,0
+TXN.US,D,19861210,000000,1.59381,1.59381,1.57203,1.57942,8897418.9124286,0
+TXN.US,D,19861211,000000,1.57942,1.58701,1.54995,1.57203,7440533.124082,0
+TXN.US,D,19861212,000000,1.56483,1.56483,1.55714,1.56483,5203169.0377042,0
+TXN.US,D,19861215,000000,1.54995,1.57942,1.54995,1.57203,4565785.5637516,0
+TXN.US,D,19861216,000000,1.56483,1.57203,1.54226,1.54995,5248698.7478145,0
+TXN.US,D,19861217,000000,1.54995,1.54995,1.53517,1.54226,4988538.9769335,0
+TXN.US,D,19861218,000000,1.54226,1.54226,1.53517,1.53517,6061697.3976855,0
+TXN.US,D,19861219,000000,1.53517,1.55714,1.52758,1.55714,12734753.465109,0
+TXN.US,D,19861222,000000,1.54226,1.54995,1.53517,1.54226,3121895.9437164,0
+TXN.US,D,19861223,000000,1.54226,1.54226,1.52029,1.52758,7212893.7050406,0
+TXN.US,D,19861224,000000,1.52758,1.52758,1.52029,1.52758,2543046.4650834,0
+TXN.US,D,19861226,000000,1.52758,1.52758,1.52029,1.52029,702427.22146885,0
+TXN.US,D,19861229,000000,1.52758,1.52758,1.4982,1.4982,3739780.5994469,0
+TXN.US,D,19861230,000000,1.5055,1.52758,1.4982,1.52029,5586903.5075845,0
+TXN.US,D,19861231,000000,1.52029,1.52758,1.52029,1.52029,4819434.567824,0
+TXN.US,D,19870102,000000,1.52029,1.52029,1.5055,1.5129,2705647.2096699,0
+TXN.US,D,19870105,000000,1.5129,1.54226,1.5055,1.53517,6406399.7343049,0
+TXN.US,D,19870106,000000,1.54995,1.54995,1.53517,1.53517,15401383.760702,0
+TXN.US,D,19870107,000000,1.53517,1.54226,1.53517,1.54226,12728254.873647,0
+TXN.US,D,19870108,000000,1.54226,1.6016,1.54226,1.6016,26497137.670084,0
+TXN.US,D,19870109,000000,1.58701,1.63126,1.58701,1.62357,21541124.118052,0
+TXN.US,D,19870112,000000,1.62357,1.63126,1.61628,1.62357,11902250.923955,0
+TXN.US,D,19870113,000000,1.60879,1.62357,1.6016,1.62357,6191768.6589219,0
+TXN.US,D,19870114,000000,1.64605,1.72687,1.63806,1.72687,37742492.097292,0
+TXN.US,D,19870115,000000,1.72687,1.7861,1.71228,1.73406,33859625.805277,0
+TXN.US,D,19870116,000000,1.74204,1.74204,1.70489,1.71957,14607900.162849,0
+TXN.US,D,19870119,000000,1.70489,1.75683,1.70489,1.75683,13580270.437595,0
+TXN.US,D,19870120,000000,1.76363,1.77132,1.74204,1.74204,16051775.578313,0
+TXN.US,D,19870121,000000,1.71957,1.75683,1.71228,1.72687,11648592.788372,0
+TXN.US,D,19870122,000000,1.71957,1.7861,1.71957,1.7861,13755882.569676,0
+TXN.US,D,19870123,000000,1.7861,1.86731,1.77841,1.79319,34301899.343538,0
+TXN.US,D,19870126,000000,1.79319,1.81567,1.7861,1.80118,10803083.932783,0
+TXN.US,D,19870127,000000,1.80118,1.82287,1.7861,1.82287,24617494.410107,0
+TXN.US,D,19870128,000000,1.83755,1.85243,1.82287,1.84504,26074378.169229,0
+TXN.US,D,19870129,000000,1.85982,1.86731,1.82287,1.82287,20793163.128024,0
+TXN.US,D,19870130,000000,1.82287,1.83026,1.80808,1.82287,7629143.4536993,0
+TXN.US,D,19870202,000000,1.82287,1.89698,1.81567,1.88219,22061441.630589,0
+TXN.US,D,19870203,000000,1.89698,1.9779,1.8891,1.95573,27095502.200735,0
+TXN.US,D,19870204,000000,1.95573,2.00736,1.93364,2.00027,21619168.092328,0
+TXN.US,D,19870205,000000,2.00736,2.05142,2.00027,2.05142,16962334.26909,0
+TXN.US,D,19870206,000000,2.04433,2.05901,2.02945,2.04433,12494112.804695,0
+TXN.US,D,19870209,000000,2.03674,2.04433,2.02206,2.03674,6172263.7530262,0
+TXN.US,D,19870210,000000,2.02945,2.02945,1.94842,1.95573,17710289.171445,0
+TXN.US,D,19870211,000000,1.9779,2.05142,1.96322,2.04433,28123124.823703,0
+TXN.US,D,19870212,000000,2.04433,2.04433,1.97051,1.99258,15681048.437478,0
+TXN.US,D,19870213,000000,2.00027,2.01466,1.97051,1.97051,12715243.486152,0
+TXN.US,D,19870217,000000,1.9779,2.04433,1.97051,2.02945,11219335.710667,0
+TXN.US,D,19870218,000000,2.05901,2.0665,2.03674,2.05142,22243549.310296,0
+TXN.US,D,19870219,000000,2.05901,2.09597,2.05901,2.08868,11089258.361757,0
+TXN.US,D,19870220,000000,2.08109,2.08868,2.02945,2.04433,19401321.087193,0
+TXN.US,D,19870223,000000,2.04433,2.05142,1.9779,2.02945,11895744.215595,0
+TXN.US,D,19870224,000000,2.02945,2.05142,2.02945,2.02945,8845387.5670196,0
+TXN.US,D,19870225,000000,2.03674,2.08868,2.03674,2.03674,26302023.675944,0
+TXN.US,D,19870226,000000,2.03674,2.04433,2.01466,2.02206,9450259.8206428,0
+TXN.US,D,19870227,000000,2.05142,2.11076,2.04433,2.11076,26354050.962904,0
+TXN.US,D,19870302,000000,2.08109,2.11076,2.08109,2.09597,9476272.4495105,0
+TXN.US,D,19870303,000000,2.09597,2.09597,2.08109,2.08868,5645436.4882919,0
+TXN.US,D,19870304,000000,2.10366,2.15491,2.10366,2.14762,11791683.554001,0
+TXN.US,D,19870305,000000,2.15491,2.18478,2.14762,2.18478,12338015.724632,0
+TXN.US,D,19870306,000000,2.17699,2.17699,2.14003,2.15491,5469835.5169452,0
+TXN.US,D,19870309,000000,2.14003,2.14003,2.10366,2.11805,13365641.391437,0
+TXN.US,D,19870310,000000,2.11076,2.13274,2.11076,2.12534,9918540.9147104,0
+TXN.US,D,19870311,000000,2.15491,2.15491,2.13274,2.15491,8038897.6547331,0
+TXN.US,D,19870312,000000,2.14762,2.14762,2.13274,2.13274,3629207.1418203,0
+TXN.US,D,19870313,000000,2.14003,2.14003,2.09597,2.11076,4864963.263322,0
+TXN.US,D,19870316,000000,2.08109,2.10366,2.08109,2.10366,4884476.2861156,0
+TXN.US,D,19870317,000000,2.10366,2.16989,2.10366,2.16989,8942946.5933144,0
+TXN.US,D,19870318,000000,2.18478,2.19936,2.15491,2.18478,21391524.614838,0
+TXN.US,D,19870319,000000,2.18478,2.22154,2.17699,2.21405,12233954.048426,0
+TXN.US,D,19870320,000000,2.23632,2.29546,2.23632,2.2582,25898774.154045,0
+TXN.US,D,19870323,000000,2.29546,2.3544,2.28797,2.31734,13859940.187432,0
+TXN.US,D,19870324,000000,2.38366,2.38366,2.34661,2.36149,18074510.618532,0
+TXN.US,D,19870325,000000,2.40555,2.43551,2.39856,2.42063,21599656.084147,0
+TXN.US,D,19870326,000000,2.45019,2.45019,2.39856,2.39856,15661544.546195,0
+TXN.US,D,19870327,000000,2.42802,2.42802,2.33962,2.34661,22211029.973068,0
+TXN.US,D,19870330,000000,2.30245,2.40555,2.29546,2.36149,20422440.045638,0
+TXN.US,D,19870331,000000,2.38366,2.42063,2.36928,2.39125,12429067.027954,0
+TXN.US,D,19870401,000000,2.42063,2.46508,2.42063,2.4574,16448520.421076,0
+TXN.US,D,19870402,000000,2.4574,2.49465,2.4574,2.48716,15368857.321188,0
+TXN.US,D,19870403,000000,2.50913,2.55359,2.50184,2.53861,22679311.067136,0
+TXN.US,D,19870406,000000,2.5461,2.5461,2.48716,2.52382,13755882.569676,0
+TXN.US,D,19870407,000000,2.48716,2.53141,2.48716,2.50913,11882738.915773,0
+TXN.US,D,19870408,000000,2.53141,2.53861,2.50913,2.53141,11342914.468115,0
+TXN.US,D,19870409,000000,2.53861,2.5461,2.51662,2.53861,16650140.108963,0
+TXN.US,D,19870410,000000,2.56078,2.59064,2.55359,2.57576,27583301.390658,0
+TXN.US,D,19870413,000000,2.56837,2.57576,2.52382,2.52382,12461587.379794,0
+TXN.US,D,19870414,000000,2.48716,2.53861,2.47967,2.48716,18015974.593988,0
+TXN.US,D,19870415,000000,2.53861,2.53861,2.50184,2.51662,16578598.784598,0
+TXN.US,D,19870416,000000,2.53861,2.61992,2.53861,2.5461,17963940.204742,0
+TXN.US,D,19870420,000000,2.53861,2.5461,2.47967,2.48716,6816150.8915019,0
+TXN.US,D,19870421,000000,2.47967,2.47967,2.43551,2.47967,11193311.921065,0
+TXN.US,D,19870422,000000,2.47967,2.51662,2.4574,2.4574,15557477.796928,0
+TXN.US,D,19870423,000000,2.4574,2.50184,2.43551,2.48716,13521733.398439,0
+TXN.US,D,19870424,000000,2.48716,2.52382,2.43551,2.45019,8194994.7347964,0
+TXN.US,D,19870427,000000,2.38366,2.46508,2.38366,2.43551,13183524.580219,0
+TXN.US,D,19870428,000000,2.43551,2.47967,2.43551,2.4426,16129826.654875,0
+TXN.US,D,19870429,000000,2.4574,2.48716,2.4574,2.46508,6503960.7898242,0
+TXN.US,D,19870430,000000,2.46508,2.48716,2.43551,2.47967,11050232.316169,0
+TXN.US,D,19870501,000000,2.46508,2.47228,2.45019,2.45019,4819434.567824,0
+TXN.US,D,19870504,000000,2.45019,2.4574,2.43551,2.43551,3980423.2890854,0
+TXN.US,D,19870505,000000,2.43551,2.53861,2.43551,2.53861,8247023.0363685,0
+TXN.US,D,19870506,000000,2.47967,2.48716,2.43551,2.4426,19212701.626065,0
+TXN.US,D,19870507,000000,2.4426,2.45019,2.37627,2.39856,20637072.135634,0
+TXN.US,D,19870508,000000,2.40555,2.41344,2.39856,2.40555,8903919.5331148,0
+TXN.US,D,19870511,000000,2.42802,2.4426,2.40555,2.40555,16227383.651945,0
+TXN.US,D,19870512,000000,2.39856,2.42063,2.39856,2.40555,9274649.7177857,0
+TXN.US,D,19870513,000000,2.39125,2.39856,2.36928,2.39125,15121708.937802,0
+TXN.US,D,19870514,000000,2.39125,2.39125,2.33203,2.34661,13411169.072322,0
+TXN.US,D,19870515,000000,2.33203,2.36149,2.32492,2.32492,10380318.344255,0
+TXN.US,D,19870518,000000,2.32492,2.33203,2.30245,2.32492,8097433.6792773,0
+TXN.US,D,19870519,000000,2.31734,2.31734,2.24332,2.26589,13456695.738595,0
+TXN.US,D,19870520,000000,2.26589,2.26589,2.22154,2.22853,13339624.704119,0
+TXN.US,D,19870521,000000,2.2512,2.2512,2.17699,2.18478,10497393.43718,0
+TXN.US,D,19870522,000000,2.19177,2.20666,2.16989,2.17699,12799795.183401,0
+TXN.US,D,19870526,000000,2.22853,2.28797,2.21405,2.28048,12715243.486152,0
+TXN.US,D,19870527,000000,2.28048,2.28797,2.2512,2.2582,8884410.5687702,0
+TXN.US,D,19870528,000000,2.2512,2.2582,2.23632,2.2582,5742998.5584234,0
+TXN.US,D,19870529,000000,2.27279,2.28797,2.26589,2.26589,7329965.7541288,0
+TXN.US,D,19870601,000000,2.28048,2.30245,2.28048,2.28048,10614468.530105,0
+TXN.US,D,19870602,000000,2.27279,2.27279,2.18478,2.19177,15082681.877603,0
+TXN.US,D,19870603,000000,2.21405,2.22853,2.19936,2.19936,13970506.542774,0
+TXN.US,D,19870604,000000,2.19936,2.22154,2.1625,2.17699,10354304.700775,0
+TXN.US,D,19870605,000000,2.1625,2.1625,2.14762,2.15491,4643825.4795792,0
+TXN.US,D,19870608,000000,2.15491,2.19177,2.14762,2.19177,8188490.0556611,0
+TXN.US,D,19870609,000000,2.2582,2.27279,2.24332,2.26589,18854984.858114,0
+TXN.US,D,19870610,000000,2.27279,2.28048,2.22154,2.2512,11030718.278764,0
+TXN.US,D,19870611,000000,2.2582,2.26589,2.23632,2.24332,6575509.2164757,0
+TXN.US,D,19870612,000000,2.2582,2.2582,2.24332,2.24332,6900703.6033628,0
+TXN.US,D,19870615,000000,2.21405,2.32492,2.21405,2.21405,7496901.9368599,0
+TXN.US,D,19870616,000000,2.19936,2.27279,2.19936,2.26589,4934340.4197584,0
+TXN.US,D,19870617,000000,2.27279,2.33962,2.2512,2.33203,12682724.148925,0
+TXN.US,D,19870618,000000,2.33203,2.3544,2.33203,2.3544,8916934.9790589,0
+TXN.US,D,19870619,000000,2.3544,2.36149,2.33962,2.3544,7293107.9349201,0
+TXN.US,D,19870622,000000,2.3544,2.39125,2.33962,2.38366,11759159.143713,0
+TXN.US,D,19870623,000000,2.38366,2.39856,2.36928,2.39125,12999253.747196,0
+TXN.US,D,19870624,000000,2.37627,2.39856,2.37627,2.37627,6722930.3471886,0
+TXN.US,D,19870625,000000,2.37627,2.39856,2.37627,2.38366,13439357.029854,0
+TXN.US,D,19870626,000000,2.38366,2.39125,2.37627,2.38366,4995042.6414565,0
+TXN.US,D,19870629,000000,2.37627,2.38366,2.37627,2.37627,4958185.8368599,0
+TXN.US,D,19870630,000000,2.38366,2.38366,2.33203,2.36149,5367933.9502201,0
+TXN.US,D,19870701,000000,2.34661,2.34661,2.32492,2.33203,3030842.6111692,0
+TXN.US,D,19870702,000000,2.34661,2.37627,2.33203,2.36928,7579286.4223423,0
+TXN.US,D,19870706,000000,2.36149,2.36149,2.29546,2.29546,7967355.3157551,0
+TXN.US,D,19870707,000000,2.30245,2.33203,2.29546,2.29546,8260029.3508023,0
+TXN.US,D,19870708,000000,2.29546,2.33203,2.28797,2.31734,6441090.3417476,0
+TXN.US,D,19870709,000000,2.29546,2.33203,2.27279,2.32492,5662782.2993194,0
+TXN.US,D,19870710,000000,2.32492,2.33962,2.28797,2.31734,4951682.1723368,0
+TXN.US,D,19870713,000000,2.31014,2.33962,2.27279,2.33962,4539763.8033736,0
+TXN.US,D,19870714,000000,2.34661,2.43551,2.34661,2.43551,27099837.63888,0
+TXN.US,D,19870715,000000,2.42802,2.45019,2.41344,2.45019,12650207.855534,0
+TXN.US,D,19870716,000000,2.46508,2.51662,2.4574,2.50184,21679867.270189,0
+TXN.US,D,19870717,000000,2.50913,2.53141,2.33203,2.4426,34687797.981348,0
+TXN.US,D,19870720,000000,2.43551,2.47228,2.42802,2.4574,6967914.5626451,0
+TXN.US,D,19870721,000000,2.4426,2.4426,2.37627,2.38366,7724538.3120646,0
+TXN.US,D,19870722,000000,2.39856,2.39856,2.33203,2.34661,6267646.4360445,0
+TXN.US,D,19870723,000000,2.33962,2.37627,2.33203,2.3544,5801533.5683553,0
+TXN.US,D,19870724,000000,2.36928,2.37627,2.33203,2.34661,7275764.1531171,0
+TXN.US,D,19870727,000000,2.34661,2.3544,2.32492,2.3544,3837336.5819048,0
+TXN.US,D,19870728,000000,2.36928,2.38366,2.33962,2.34661,4552769.1031953,0
+TXN.US,D,19870729,000000,2.3544,2.36149,2.29546,2.31734,11876233.222026,0
+TXN.US,D,19870730,000000,2.33962,2.42802,2.33203,2.42802,10540750.862463,0
+TXN.US,D,19870731,000000,2.43551,2.4574,2.41344,2.42802,8010713.7556502,0
+TXN.US,D,19870803,000000,2.37627,2.41344,2.33203,2.34661,7670336.7110528,0
+TXN.US,D,19870804,000000,2.34661,2.38366,2.33203,2.36928,7152191.4833424,0
+TXN.US,D,19870805,000000,2.39856,2.4574,2.39125,2.4426,10009597.291094,0
+TXN.US,D,19870806,000000,2.4574,2.5461,2.45019,2.53141,23631060.986042,0
+TXN.US,D,19870807,000000,2.56078,2.59784,2.55359,2.58305,26232646.519507,0
+TXN.US,D,19870810,000000,2.57576,2.61253,2.56078,2.61253,11208494.578775,0
+TXN.US,D,19870811,000000,2.64219,2.68644,2.64219,2.67905,27099837.63888,0
+TXN.US,D,19870812,000000,2.67905,2.70064,2.66427,2.67166,19951984.637519,0
+TXN.US,D,19870813,000000,2.67905,2.70064,2.67905,2.70064,21166057.480624,0
+TXN.US,D,19870814,000000,2.70064,2.70872,2.68644,2.68644,12355357.47721,0
+TXN.US,D,19870817,000000,2.70064,2.70064,2.67166,2.67905,4463886.0262511,0
+TXN.US,D,19870818,000000,2.65668,2.67905,2.62741,2.65668,10740207.397034,0
+TXN.US,D,19870819,000000,2.65668,2.68644,2.62741,2.67905,10967845.801463,0
+TXN.US,D,19870820,000000,2.70064,2.7305,2.68644,2.71562,32086211.433272,0
+TXN.US,D,19870821,000000,2.71562,2.77476,2.70872,2.76746,25799048.930597,0
+TXN.US,D,19870824,000000,2.76746,2.82669,2.73809,2.82669,19086960.729913,0
+TXN.US,D,19870825,000000,2.87075,2.96656,2.87075,2.96656,21679867.270189,0
+TXN.US,D,19870826,000000,2.95186,3.0111,2.80452,2.97433,22547063.462623,0
+TXN.US,D,19870827,000000,2.92999,2.93708,2.90772,2.91539,19830583.237959,0
+TXN.US,D,19870828,000000,2.91539,2.91539,2.86336,2.86336,11522855.950668,0
+TXN.US,D,19870831,000000,2.82669,2.89282,2.81191,2.85607,9656216.9758998,0
+TXN.US,D,19870901,000000,2.87075,2.90051,2.79713,2.81191,10803083.932783,0
+TXN.US,D,19870902,000000,2.77476,2.80452,2.73809,2.77476,12834486.805455,0
+TXN.US,D,19870903,000000,2.78974,2.78974,2.68644,2.73809,9422071.8631109,0
+TXN.US,D,19870904,000000,2.75287,2.77476,2.73809,2.75287,10183032.065287,0
+TXN.US,D,19870908,000000,2.7305,2.75287,2.64948,2.7305,10974348.451373,0
+TXN.US,D,19870909,000000,2.73809,2.75287,2.70064,2.71562,10946166.581516,0
+TXN.US,D,19870910,000000,2.7305,2.78974,2.7305,2.78235,13994357.032937,0
+TXN.US,D,19870911,000000,2.78235,2.87075,2.78235,2.85607,9664888.8668013,0
+TXN.US,D,19870914,000000,2.85607,2.87075,2.81191,2.84138,5140296.5604032,0
+TXN.US,D,19870915,000000,2.82669,2.82669,2.77476,2.79713,4923497.2586417,0
+TXN.US,D,19870916,000000,2.78974,2.82669,2.75287,2.78974,185558024.91327,0
+TXN.US,D,19870917,000000,2.80452,2.80452,2.76026,2.79713,5387446.9730138,0
+TXN.US,D,19870918,000000,2.81191,2.8194,2.79713,2.80452,8403121.1310441,0
+TXN.US,D,19870921,000000,2.81191,2.87075,2.79713,2.79713,12975399.198584,0
+TXN.US,D,19870922,000000,2.80452,2.9224,2.79713,2.9224,20916736.81241,0
+TXN.US,D,19870923,000000,2.92999,3.02578,2.91539,3.0111,28400635.478673,0
+TXN.US,D,19870924,000000,3.00391,3.00391,2.94487,2.97433,15119547.81371,0
+TXN.US,D,19870925,000000,2.97433,2.97433,2.94487,2.97433,8292551.7318666,0
+TXN.US,D,19870928,000000,3.0111,3.0111,2.92999,2.94487,12249126.560013,0
+TXN.US,D,19870929,000000,2.94487,2.94487,2.90051,2.90772,6679564.8050077,0
+TXN.US,D,19870930,000000,2.90051,2.93708,2.87804,2.90772,9530469.9920732,0
+TXN.US,D,19871001,000000,2.94487,3.03308,2.92999,3.03308,21679867.270189,0
+TXN.US,D,19871002,000000,3.04806,3.09221,3.01839,3.06275,25148648.996087,0
+TXN.US,D,19871005,000000,3.08502,3.12208,3.06275,3.09221,18861488.522637,0
+TXN.US,D,19871006,000000,3.08502,3.08502,2.97433,3.00391,13220390.516327,0
+TXN.US,D,19871007,000000,3.03308,3.03308,2.90772,2.97433,18330330.892819,0
+TXN.US,D,19871008,000000,2.99622,2.99622,2.90051,2.92999,13079465.947851,0
+TXN.US,D,19871009,000000,2.92999,2.97433,2.90772,2.93708,9803633.0335514,0
+TXN.US,D,19871012,000000,2.90051,2.92999,2.84138,2.92999,9925047.6230702,0
+TXN.US,D,19871013,000000,2.96656,2.96656,2.87804,2.96656,7167363.9949303,0
+TXN.US,D,19871014,000000,2.95955,2.95955,2.84138,2.86336,10360808.365299,0
+TXN.US,D,19871015,000000,2.75287,2.77476,2.67166,2.67166,21896668.601176,0
+TXN.US,D,19871016,000000,2.69374,2.69374,2.5461,2.61992,28500357.658285,0
+TXN.US,D,19871019,000000,2.64948,2.64948,1.86731,1.90408,32376719.271165,0
+TXN.US,D,19871020,000000,1.90408,2.14003,1.6902,1.79319,32216287.767569,0
+TXN.US,D,19871021,000000,1.94842,1.96322,1.6902,1.70489,35216786.370175,0
+TXN.US,D,19871022,000000,1.61628,1.63126,1.47593,1.54995,34655274.585671,0
+TXN.US,D,19871023,000000,1.47593,1.63126,1.46884,1.60879,23960597.91336,0
+TXN.US,D,19871026,000000,1.47593,1.4982,1.4095,1.4095,19995343.077414,0
+TXN.US,D,19871027,000000,1.52029,1.54995,1.44637,1.54995,14401939.963755,0
+TXN.US,D,19871028,000000,1.43918,1.71228,1.43918,1.65305,21896668.601176,0
+TXN.US,D,19871029,000000,1.6902,1.86731,1.6902,1.84504,29701423.172344,0
+TXN.US,D,19871030,000000,1.98549,1.98549,1.8891,1.8891,16164515.233093,0
+TXN.US,D,19871102,000000,1.84504,1.95573,1.83755,1.92605,12880007.384055,0
+TXN.US,D,19871103,000000,1.86731,1.88219,1.83755,1.86731,7824265.5647377,0
+TXN.US,D,19871104,000000,1.84504,1.96322,1.84504,1.93364,10571110.09021,0
+TXN.US,D,19871105,000000,1.92605,2.02206,1.91886,1.98549,12528803.412137,0
+TXN.US,D,19871106,000000,1.90408,1.90408,1.74875,1.74875,17890226.595549,0
+TXN.US,D,19871109,000000,1.74875,1.77841,1.70489,1.70489,9933720.5285839,0
+TXN.US,D,19871110,000000,1.6016,1.66783,1.56483,1.57203,17649587.964359,0
+TXN.US,D,19871111,000000,1.63806,1.66064,1.57942,1.59381,20431112.951152,0
+TXN.US,D,19871112,000000,1.6902,1.70489,1.66064,1.68281,20053880.11657,0
+TXN.US,D,19871113,000000,1.6902,1.6902,1.65305,1.6902,8548375.0499909,0
+TXN.US,D,19871116,000000,1.70489,1.71957,1.65305,1.67522,10920151.923423,0
+TXN.US,D,19871117,000000,1.63126,1.64605,1.59381,1.6016,13389489.852375,0
+TXN.US,D,19871118,000000,1.6016,1.61628,1.54995,1.60879,13491384.316814,0
+TXN.US,D,19871119,000000,1.55714,1.59381,1.53517,1.53517,15180246.991571,0
+TXN.US,D,19871120,000000,1.46884,1.58701,1.46884,1.58701,15061006.716104,0
+TXN.US,D,19871123,000000,1.65305,1.66783,1.62357,1.66064,9159745.8950758,0
+TXN.US,D,19871124,000000,1.71228,1.79319,1.70489,1.74875,19891280.386596,0
+TXN.US,D,19871125,000000,1.74204,1.76363,1.6902,1.6902,5953293.1810496,0
+TXN.US,D,19871127,000000,1.6902,1.70489,1.63126,1.63126,4689354.1750772,0
+TXN.US,D,19871130,000000,1.57942,1.63126,1.54226,1.63126,11416617.931186,0
+TXN.US,D,19871201,000000,1.66064,1.66783,1.61628,1.61628,8171143.2300214,0
+TXN.US,D,19871202,000000,1.63126,1.66783,1.61628,1.63126,7503404.5867707,0
+TXN.US,D,19871203,000000,1.64605,1.64605,1.58701,1.58701,9686563.0136876,0
+TXN.US,D,19871204,000000,1.57942,1.64605,1.57203,1.6016,11208494.578775,0
+TXN.US,D,19871207,000000,1.63126,1.66064,1.61628,1.66064,10321788.407384,0
+TXN.US,D,19871208,000000,1.66064,1.73406,1.66064,1.72687,18180740.521116,0
+TXN.US,D,19871209,000000,1.73406,1.83026,1.71957,1.79319,15997577.021137,0
+TXN.US,D,19871210,000000,1.72687,1.85982,1.72687,1.77841,19867433.954882,0
+TXN.US,D,19871211,000000,1.80808,1.80808,1.74875,1.79319,8188490.0556611,0
+TXN.US,D,19871214,000000,1.79319,1.8891,1.77841,1.8891,11453475.750395,0
+TXN.US,D,19871215,000000,1.90408,1.91157,1.83755,1.86731,20008353.450296,0
+TXN.US,D,19871216,000000,1.86731,1.92605,1.85982,1.91886,11741818.405746,0
+TXN.US,D,19871217,000000,1.93364,1.9779,1.90408,1.91886,18382362.238228,0
+TXN.US,D,19871218,000000,1.96322,2.01466,1.94842,2.01466,18631679.862605,0
+TXN.US,D,19871221,000000,2.02206,2.08868,2.02206,2.0738,15047999.387058,0
+TXN.US,D,19871222,000000,2.08868,2.11076,2.05901,2.11076,23631060.986042,0
+TXN.US,D,19871223,000000,2.14003,2.18478,2.12534,2.17699,14915753.811769,0
+TXN.US,D,19871224,000000,2.17699,2.18478,2.16989,2.18478,3028681.4870766,0
+TXN.US,D,19871228,000000,2.12534,2.14003,2.10366,2.11076,12364029.368111,0
+TXN.US,D,19871229,000000,2.11076,2.15491,2.10366,2.15491,8795524.4479891,0
+TXN.US,D,19871230,000000,2.17699,2.20666,2.16989,2.20666,9198768.8968264,0
+TXN.US,D,19871231,000000,2.17699,2.18478,2.15491,2.17699,10651326.349314,0
+TXN.US,D,19880104,000000,2.19936,2.28048,2.19177,2.28048,11000366.153302,0
+TXN.US,D,19880105,000000,2.31014,2.33962,2.26589,2.26589,15893514.33032,0
+TXN.US,D,19880106,000000,2.26589,2.26589,2.22853,2.2512,14306544.090778,0
+TXN.US,D,19880107,000000,2.21405,2.23632,2.19177,2.23632,11303883.349466,0
+TXN.US,D,19880108,000000,2.22154,2.23632,1.99258,2.02206,14666435.17278,0
+TXN.US,D,19880111,000000,2.05142,2.0665,1.9779,2.05142,10939663.931604,0
+TXN.US,D,19880112,000000,2.02945,2.04433,1.90408,1.96322,14594890.804578,0
+TXN.US,D,19880113,000000,1.94113,1.99258,1.90408,1.94113,10499561.663559,0
+TXN.US,D,19880114,000000,1.9779,1.99258,1.95573,1.99258,7674676.2076464,0
+TXN.US,D,19880115,000000,2.08868,2.08868,1.99258,2.00736,15644198.735167,0
+TXN.US,D,19880118,000000,1.99258,1.99258,1.92605,1.94113,6569003.5227281,0
+TXN.US,D,19880119,000000,1.92605,1.93364,1.8891,1.89698,13413336.284088,0
+TXN.US,D,19880120,000000,1.81567,1.83755,1.62357,1.73406,36409176.949496,0
+TXN.US,D,19880121,000000,1.76363,1.76363,1.6974,1.71957,18373688.318102,0
+TXN.US,D,19880122,000000,1.76363,1.77132,1.71957,1.77132,10219886.840659,0
+TXN.US,D,19880125,000000,1.77841,1.83026,1.76363,1.79319,12812803.527059,0
+TXN.US,D,19880126,000000,1.81567,1.81567,1.72687,1.72687,11930428.735364,0
+TXN.US,D,19880127,000000,1.75683,1.77841,1.71957,1.71957,14930929.367195,0
+TXN.US,D,19880128,000000,1.75683,1.82287,1.72687,1.80808,13463202.446955,0
+TXN.US,D,19880129,000000,1.84504,1.85243,1.81567,1.85243,12409557.048998,0
+TXN.US,D,19880201,000000,1.86731,1.87432,1.79319,1.80808,10289263.997096,0
+TXN.US,D,19880202,000000,1.77841,1.77841,1.73406,1.75683,10920151.923423,0
+TXN.US,D,19880203,000000,1.74204,1.74875,1.66064,1.67522,11249687.836129,0
+TXN.US,D,19880204,000000,1.6974,1.71228,1.67522,1.70489,12377040.755607,0
+TXN.US,D,19880205,000000,1.71957,1.75683,1.71957,1.73406,11093587.712229,0
+TXN.US,D,19880208,000000,1.72687,1.72687,1.67522,1.67522,13456695.738595,0
+TXN.US,D,19880209,000000,1.67522,1.70489,1.67522,1.70489,7876304.0124323,0
+TXN.US,D,19880210,000000,1.74875,1.83026,1.73406,1.82287,12992749.068061,0
+TXN.US,D,19880211,000000,1.82287,1.85243,1.80808,1.84504,8747827.5261127,0
+TXN.US,D,19880212,000000,1.83755,1.8891,1.83026,1.85982,10824759.094282,0
+TXN.US,D,19880216,000000,1.86731,1.91157,1.83755,1.90408,5465496.0203515,0
+TXN.US,D,19880217,000000,1.91157,1.93364,1.86731,1.86731,10326123.845529,0
+TXN.US,D,19880218,000000,1.87432,1.90408,1.86731,1.89698,9513131.2833315,0
+TXN.US,D,19880219,000000,1.8891,1.92605,1.88219,1.92605,4927834.7260108,0
+TXN.US,D,19880222,000000,1.94113,2.02206,1.93364,2.00027,12056176.733803,0
+TXN.US,D,19880223,000000,2.00027,2.00736,1.98549,1.99258,8340246.6245186,0
+TXN.US,D,19880224,000000,1.99258,2.01466,1.97051,2.00027,8112609.2347018,0
+TXN.US,D,19880225,000000,2.00736,2.08109,1.9779,1.9779,11158631.459745,0
+TXN.US,D,19880226,000000,2.02945,2.04433,2.00027,2.00736,7193382.7114714,0
+TXN.US,D,19880229,000000,2.02206,2.02945,1.9779,2.02206,7889304.2391927,0
+TXN.US,D,19880301,000000,2.02945,2.0665,1.99258,2.05142,15113041.10535,0
+TXN.US,D,19880302,000000,2.10366,2.12534,2.09597,2.11076,17207312.396873,0
+TXN.US,D,19880303,000000,2.13274,2.14762,2.11076,2.14762,8344582.0626633,0
+TXN.US,D,19880304,000000,2.12534,2.14003,2.09597,2.12534,8648102.302664,0
+TXN.US,D,19880307,000000,2.08868,2.15491,2.08868,2.13274,10835596.167726,0
+TXN.US,D,19880308,000000,2.15491,2.17699,2.13274,2.15491,12921202.670633,0
+TXN.US,D,19880309,000000,2.17699,2.18478,2.14762,2.14762,10150514.757285,0
+TXN.US,D,19880310,000000,2.20666,2.21405,2.0665,2.08109,21612665.442417,0
+TXN.US,D,19880311,000000,2.08109,2.08868,2.00736,2.05901,10213389.263809,0
+TXN.US,D,19880314,000000,2.03674,2.10366,2.03674,2.10366,5586903.5075845,0
+TXN.US,D,19880315,000000,2.11805,2.12534,2.08109,2.11805,10174363.218222,0
+TXN.US,D,19880316,000000,2.11076,2.1625,2.10366,2.15491,11694120.469257,0
+TXN.US,D,19880317,000000,2.17699,2.18478,2.14762,2.16989,18107031.984984,0
+TXN.US,D,19880318,000000,2.16989,2.16989,2.10366,2.11076,11780845.465946,0
+TXN.US,D,19880321,000000,2.0738,2.0738,2.03674,2.05142,8448641.7096443,0
+TXN.US,D,19880322,000000,2.05142,2.0738,2.01466,2.02206,8793353.177774,0
+TXN.US,D,19880323,000000,2.01466,2.02945,1.96322,1.97051,6005323.5118462,0
+TXN.US,D,19880324,000000,1.92605,1.93364,1.89698,1.92605,8981967.5658404,0
+TXN.US,D,19880325,000000,1.91157,1.93364,1.85982,1.86731,6714254.3978381,0
+TXN.US,D,19880328,000000,1.83755,1.89698,1.82287,1.88219,8854063.5163701,0
+TXN.US,D,19880329,000000,1.91157,1.91886,1.8891,1.8891,8784686.3599338,0
+TXN.US,D,19880330,000000,1.89698,1.89698,1.83026,1.83026,7976026.1920442,0
+TXN.US,D,19880331,000000,1.82287,1.83755,1.80808,1.82287,7956512.1546384,0
+TXN.US,D,19880404,000000,1.80118,1.86731,1.80118,1.83755,4687185.9486988,0
+TXN.US,D,19880405,000000,1.83755,1.85243,1.7861,1.80118,8962458.6014957,0
+TXN.US,D,19880406,000000,1.80118,1.91157,1.80118,1.89698,16105978.193937,0
+TXN.US,D,19880407,000000,1.88219,1.94113,1.88219,1.91157,10523408.095272,0
+TXN.US,D,19880408,000000,1.91157,2.01466,1.91157,1.98549,7776569.6574735,0
+TXN.US,D,19880411,000000,2.03674,2.0738,2.01466,2.0738,21679867.270189,0
+TXN.US,D,19880412,000000,2.05901,2.08868,2.02206,2.08109,14443128.148047,0
+TXN.US,D,19880413,000000,2.08109,2.13274,2.08109,2.11805,20884221.533631,0
+TXN.US,D,19880414,000000,2.05901,2.10366,1.95573,2.00027,18505936.937228,0
+TXN.US,D,19880415,000000,1.99258,2.01466,1.89698,2.00027,20697770.298883,0
+TXN.US,D,19880418,000000,1.95573,1.97051,1.91886,1.95573,9565156.5410669,0
+TXN.US,D,19880419,000000,1.95573,2.00027,1.95573,1.95573,13326618.389686,0
+TXN.US,D,19880420,000000,1.94113,1.95573,1.92605,1.92605,18330330.892819,0
+TXN.US,D,19880421,000000,1.92605,1.9779,1.77132,1.82287,32946897.873509,0
+TXN.US,D,19880422,000000,1.80808,1.84504,1.7861,1.82287,16270746.150289,0
+TXN.US,D,19880425,000000,1.85243,1.85243,1.83026,1.84504,5688798.9866361,0
+TXN.US,D,19880426,000000,1.85243,1.89698,1.85243,1.88219,3880698.0656367,0
+TXN.US,D,19880427,000000,1.88219,1.91157,1.87432,1.89698,11106601.128948,0
+TXN.US,D,19880428,000000,1.8891,1.89698,1.86731,1.87432,5133794.9251046,0
+TXN.US,D,19880429,000000,1.86731,1.86731,1.82287,1.83755,6664394.3226444,0
+TXN.US,D,19880502,000000,1.83755,1.86731,1.82287,1.86731,2996157.0767878,0
+TXN.US,D,19880503,000000,1.87432,1.8891,1.85243,1.88219,3464446.2877534,0
+TXN.US,D,19880504,000000,1.89698,1.90408,1.88219,1.89698,9005818.0560031,0
+TXN.US,D,19880505,000000,1.89698,1.91157,1.86731,1.88219,6972246.9569531,0
+TXN.US,D,19880506,000000,1.88219,1.91157,1.80808,1.80808,5916437.3910652,0
+TXN.US,D,19880509,000000,1.80808,1.80808,1.76363,1.77132,10898475.747313,0
+TXN.US,D,19880510,000000,1.7861,1.80118,1.74875,1.77132,8622085.6153474,0
+TXN.US,D,19880511,000000,1.75683,1.77841,1.73406,1.75683,7277928.3210465,0
+TXN.US,D,19880512,000000,1.75683,1.75683,1.6974,1.71228,11464313.838451,0
+TXN.US,D,19880513,000000,1.74204,1.75683,1.72687,1.74204,8823705.3032353,0
+TXN.US,D,19880516,000000,1.75683,1.77841,1.74204,1.77841,6204783.0902538,0
+TXN.US,D,19880517,000000,1.79319,1.80118,1.75683,1.75683,8103933.2853512,0
+TXN.US,D,19880518,000000,1.77132,1.77132,1.70489,1.71228,7774399.4018705,0
+TXN.US,D,19880519,000000,1.70489,1.71228,1.68281,1.71228,7429694.0214143,0
+TXN.US,D,19880520,000000,1.71228,1.72687,1.66783,1.6974,9120722.8933253,0
+TXN.US,D,19880523,000000,1.6974,1.6974,1.64605,1.67522,4502911.0572261,0
+TXN.US,D,19880524,000000,1.68281,1.70489,1.66783,1.6974,6699079.8570258,0
+TXN.US,D,19880525,000000,1.71957,1.73406,1.71228,1.71957,16732524.594446,0
+TXN.US,D,19880526,000000,1.71228,1.71228,1.68281,1.68281,5803701.7947337,0
+TXN.US,D,19880527,000000,1.66783,1.68281,1.66064,1.66783,5517527.3657604,0
+TXN.US,D,19880531,000000,1.68281,1.77132,1.68281,1.75683,6354373.4619573,0
+TXN.US,D,19880601,000000,1.75683,1.82287,1.75683,1.80118,8247023.0363685,0
+TXN.US,D,19880602,000000,1.7861,1.80118,1.76363,1.76363,11613907.253991,0
+TXN.US,D,19880603,000000,1.77132,1.77132,1.75683,1.77132,9482776.1140335,0
+TXN.US,D,19880606,000000,1.75683,1.81567,1.74204,1.80808,11631249.006569,0
+TXN.US,D,19880607,000000,1.81567,1.88219,1.81567,1.86731,19008911.682574,0
+TXN.US,D,19880608,000000,1.86731,1.90408,1.85243,1.8891,13712518.042108,0
+TXN.US,D,19880609,000000,1.87432,1.91157,1.86731,1.88219,13333119.010372,0
+TXN.US,D,19880610,000000,1.89698,1.91886,1.88219,1.88219,9946721.7699565,0
+TXN.US,D,19880613,000000,1.88219,1.8891,1.86731,1.87432,4138684.5370782,0
+TXN.US,D,19880614,000000,1.94113,1.94113,1.90408,1.91157,17868549.404826,0
+TXN.US,D,19880615,000000,1.91157,1.91157,1.88219,1.91157,4513749.1452815,0
+TXN.US,D,19880616,000000,1.8891,1.89698,1.86731,1.88219,6332690.1835607,0
+TXN.US,D,19880617,000000,1.88219,1.88219,1.84504,1.86731,10020439.437599,0
+TXN.US,D,19880620,000000,1.86731,1.86731,1.83755,1.83755,6985258.3444482,0
+TXN.US,D,19880621,000000,1.85243,1.91886,1.84504,1.91886,13469706.111479,0
+TXN.US,D,19880622,000000,1.98549,2.00736,1.94113,1.95573,18779105.051766,0
+TXN.US,D,19880623,000000,1.94113,1.94113,1.91157,1.92605,7685511.2518651,0
+TXN.US,D,19880624,000000,1.93364,1.95573,1.91886,1.92605,9361372.6852495,0
+TXN.US,D,19880627,000000,1.91886,1.93364,1.90408,1.91157,5294222.3702514,0
+TXN.US,D,19880628,000000,1.91157,1.95573,1.91157,1.93364,7312620.9577137,0
+TXN.US,D,19880629,000000,1.94842,1.96322,1.90408,1.93364,6211286.7547768,0
+TXN.US,D,19880630,000000,1.92605,1.93364,1.8891,1.91157,8507182.8072497,0
+TXN.US,D,19880701,000000,1.93364,1.94113,1.91886,1.93364,5120786.5814463,0
+TXN.US,D,19880705,000000,1.92605,1.95573,1.91886,1.95573,5439478.3184226,0
+TXN.US,D,19880706,000000,1.94842,1.94842,1.86731,1.91157,6287160.4734504,0
+TXN.US,D,19880707,000000,1.8891,1.90408,1.87432,1.90408,8845387.5670196,0
+TXN.US,D,19880708,000000,1.87432,1.8891,1.87432,1.87432,4236244.5779851,0
+TXN.US,D,19880711,000000,1.87432,1.8891,1.81567,1.82287,8563552.6346399,0
+TXN.US,D,19880712,000000,1.83026,1.84504,1.7861,1.7861,10050784.460774,0
+TXN.US,D,19880713,000000,1.79319,1.80118,1.77841,1.80118,9831816.9326343,0
+TXN.US,D,19880714,000000,1.80118,1.80118,1.75683,1.76363,11544533.141391,0
+TXN.US,D,19880715,000000,1.77132,1.77132,1.75683,1.76363,17101084.523514,0
+TXN.US,D,19880718,000000,1.75683,1.75683,1.74204,1.74204,7191219.5581543,0
+TXN.US,D,19880719,000000,1.72687,1.74204,1.71228,1.72687,9372207.7294682,0
+TXN.US,D,19880720,000000,1.73406,1.74204,1.68281,1.6902,16621959.253718,0
+TXN.US,D,19880721,000000,1.68281,1.68281,1.63126,1.63806,14195980.779273,0
+TXN.US,D,19880722,000000,1.63126,1.71228,1.62357,1.68281,14460471.929851,0
+TXN.US,D,19880725,000000,1.68281,1.73406,1.67522,1.71957,10109324.543767,0
+TXN.US,D,19880726,000000,1.71957,1.74875,1.71228,1.71957,6295834.3935764,0
+TXN.US,D,19880727,000000,1.72687,1.72687,1.63806,1.63806,8127780.7316772,0
+TXN.US,D,19880728,000000,1.66064,1.68281,1.64605,1.66064,15574819.549506,0
+TXN.US,D,19880729,000000,1.6902,1.71228,1.66783,1.71228,10330459.283673,0
+TXN.US,D,19880801,000000,1.71228,1.74204,1.70489,1.72687,4021616.5464388,0
+TXN.US,D,19880802,000000,1.72687,1.75683,1.72687,1.72687,9508792.8013502,0
+TXN.US,D,19880803,000000,1.71228,1.71228,1.68281,1.68281,6423747.5745569,0
+TXN.US,D,19880804,000000,1.6974,1.70489,1.6902,1.6902,8080087.8682497,0
+TXN.US,D,19880805,000000,1.68281,1.6902,1.67522,1.6902,4286109.7262401,0
+TXN.US,D,19880808,000000,1.6974,1.6974,1.68281,1.6902,4845452.2697529,0
+TXN.US,D,19880809,000000,1.6974,1.6974,1.64605,1.66783,7184711.8351821,0
+TXN.US,D,19880810,000000,1.63806,1.63806,1.61628,1.63126,7152191.4833424,0
+TXN.US,D,19880811,000000,1.62357,1.63806,1.57942,1.61628,20782328.083804,0
+TXN.US,D,19880812,000000,1.59381,1.6016,1.58701,1.59381,10579775.893438,0
+TXN.US,D,19880815,000000,1.57942,1.57942,1.54226,1.54226,11167302.336034,0
+TXN.US,D,19880816,000000,1.52029,1.56483,1.52029,1.54995,19472857.338497,0
+TXN.US,D,19880817,000000,1.54995,1.55714,1.52029,1.54995,11871899.813105,0
+TXN.US,D,19880818,000000,1.54995,1.54995,1.52758,1.53517,5591235.9018924,0
+TXN.US,D,19880819,000000,1.54226,1.54226,1.52758,1.52758,6835663.9142956,0
+TXN.US,D,19880822,000000,1.53517,1.53517,1.5129,1.5129,6844329.7175235,0
+TXN.US,D,19880823,000000,1.52029,1.52029,1.47593,1.5129,10720695.388852,0
+TXN.US,D,19880824,000000,1.52029,1.54995,1.52029,1.54226,12054010.536649,0
+TXN.US,D,19880825,000000,1.5129,1.54995,1.5055,1.52758,16296759.793769,0
+TXN.US,D,19880826,000000,1.53517,1.56483,1.53517,1.56483,6640540.7886449,0
+TXN.US,D,19880829,000000,1.57203,1.59381,1.57203,1.59381,5825384.0585181,0
+TXN.US,D,19880830,000000,1.6016,1.60879,1.57942,1.59381,4695860.883437,0
+TXN.US,D,19880831,000000,1.60879,1.61628,1.59381,1.6016,6068199.032984,0
+TXN.US,D,19880901,000000,1.57203,1.58701,1.54226,1.54995,8496342.6899697,0
+TXN.US,D,19880902,000000,1.57942,1.60879,1.57203,1.59381,13669159.602212,0
+TXN.US,D,19880906,000000,1.59381,1.59381,1.55714,1.56483,11095758.982443,0
+TXN.US,D,19880907,000000,1.57203,1.57203,1.52029,1.52029,15470755.844077,0
+TXN.US,D,19880908,000000,1.52029,1.56483,1.5055,1.54226,9094707.2206208,0
+TXN.US,D,19880909,000000,1.54995,1.62357,1.53517,1.6016,15288648.16437,0
+TXN.US,D,19880912,000000,1.6016,1.61628,1.57942,1.58701,3969585.20103,0
+TXN.US,D,19880913,000000,1.55714,1.58701,1.55714,1.57942,4676350.9044802,0
+TXN.US,D,19880914,000000,1.6016,1.6016,1.57203,1.57942,8474661.4407977,0
+TXN.US,D,19880915,000000,1.58701,1.6016,1.55714,1.56483,5051412.4688467,0
+TXN.US,D,19880916,000000,1.57942,1.59381,1.57203,1.58701,7505569.7693124,0
+TXN.US,D,19880919,000000,1.57942,1.59381,1.56483,1.59381,7460044.117651,0
+TXN.US,D,19880920,000000,1.59381,1.59381,1.57942,1.57942,6441090.3417476,0
+TXN.US,D,19880921,000000,1.58701,1.60879,1.58701,1.6016,5261707.0914729,0
+TXN.US,D,19880922,000000,1.6016,1.64605,1.6016,1.63126,12661042.899752,0
+TXN.US,D,19880923,000000,1.62357,1.66064,1.61628,1.66064,13417674.766069,0
+TXN.US,D,19880926,000000,1.66064,1.67522,1.64605,1.64605,9157575.6394728,0
+TXN.US,D,19880927,000000,1.63806,1.64605,1.62357,1.63126,7338636.6304181,0
+TXN.US,D,19880928,000000,1.63126,1.64605,1.62357,1.63126,2651449.667107,0
+TXN.US,D,19880929,000000,1.63126,1.66064,1.6016,1.64605,22089627.558897,0
+TXN.US,D,19880930,000000,1.63806,1.66783,1.63126,1.63126,17868549.404826,0
+TXN.US,D,19881003,000000,1.6016,1.61628,1.57203,1.61628,12552646.800014,0
+TXN.US,D,19881004,000000,1.59381,1.6016,1.55714,1.56483,8663271.770415,0
+TXN.US,D,19881005,000000,1.55714,1.57203,1.52029,1.54226,12810633.271456,0
+TXN.US,D,19881006,000000,1.55714,1.57203,1.54995,1.56483,4481225.749605,0
+TXN.US,D,19881007,000000,1.57203,1.57203,1.52029,1.54226,17163958.015428,0
+TXN.US,D,19881010,000000,1.54226,1.57203,1.52758,1.56483,7952175.7018815,0
+TXN.US,D,19881011,000000,1.57203,1.60879,1.57203,1.6016,10900640.929854,0
+TXN.US,D,19881012,000000,1.6016,1.6016,1.55714,1.55714,10174363.218222,0
+TXN.US,D,19881013,000000,1.56483,1.58701,1.55714,1.57203,6297998.5615058,0
+TXN.US,D,19881014,000000,1.57942,1.59381,1.56483,1.56483,3746280.2055209,0
+TXN.US,D,19881017,000000,1.57942,1.60879,1.57203,1.6016,4535428.3652291,0
+TXN.US,D,19881018,000000,1.60879,1.63806,1.6016,1.63126,7421020.1012883,0
+TXN.US,D,19881019,000000,1.64605,1.67522,1.61628,1.62357,10089813.550198,0
+TXN.US,D,19881020,000000,1.63806,1.66064,1.63126,1.66064,7655164.199465,0
+TXN.US,D,19881021,000000,1.63126,1.66783,1.59381,1.6016,10699013.125068,0
+TXN.US,D,19881024,000000,1.6016,1.60879,1.56483,1.57203,9846995.5318956,0
+TXN.US,D,19881025,000000,1.55714,1.56483,1.54226,1.54995,7778739.9130764,0
+TXN.US,D,19881026,000000,1.55714,1.55714,1.52758,1.52758,25150820.266303,0
+TXN.US,D,19881027,000000,1.52029,1.52029,1.46884,1.47593,18063668.472027,0
+TXN.US,D,19881028,000000,1.5055,1.5129,1.4982,1.5055,9363537.8677912,0
+TXN.US,D,19881031,000000,1.4982,1.52758,1.4982,1.5129,7644324.082185,0
+TXN.US,D,19881101,000000,1.5129,1.52758,1.49061,1.52029,12784622.671813,0
+TXN.US,D,19881102,000000,1.5129,1.52758,1.4982,1.4982,5870908.6955672,0
+TXN.US,D,19881103,000000,1.5055,1.5129,1.49061,1.4982,3470945.8938275,0
+TXN.US,D,19881104,000000,1.4982,1.52758,1.48352,1.49061,12021490.184809,0
+TXN.US,D,19881107,000000,1.47593,1.49061,1.46125,1.46884,6679564.8050077,0
+TXN.US,D,19881108,000000,1.48352,1.49061,1.46884,1.46884,7110999.2406012,0
+TXN.US,D,19881109,000000,1.46125,1.48352,1.44637,1.47593,14464809.397219,0
+TXN.US,D,19881110,000000,1.48352,1.48352,1.45416,1.45416,5591235.9018924,0
+TXN.US,D,19881111,000000,1.44637,1.45416,1.43918,1.43918,6102886.5965899,0
+TXN.US,D,19881114,000000,1.44637,1.45416,1.4095,1.41699,5476339.1814682,0
+TXN.US,D,19881115,000000,1.4095,1.43918,1.39482,1.42428,7097993.9407796,0
+TXN.US,D,19881116,000000,1.42428,1.44637,1.39482,1.40221,18150391.439491,0
+TXN.US,D,19881117,000000,1.4095,1.42428,1.39482,1.39482,6766285.743247,0
+TXN.US,D,19881118,000000,1.4095,1.42428,1.40221,1.41699,7043792.3397678,0
+TXN.US,D,19881121,000000,1.39482,1.39482,1.36525,1.38004,12051843.324882,0
+TXN.US,D,19881122,000000,1.38004,1.4095,1.38004,1.40221,5968468.7364741,0
+TXN.US,D,19881123,000000,1.4095,1.43918,1.40221,1.42428,7314792.2279289,0
+TXN.US,D,19881125,000000,1.4095,1.41699,1.39482,1.39482,3234634.5838846,0
+TXN.US,D,19881128,000000,1.40221,1.4095,1.39482,1.39482,5144635.0423846,0
+TXN.US,D,19881129,000000,1.39482,1.4095,1.38004,1.40221,9354865.9768897,0
+TXN.US,D,19881130,000000,1.4095,1.41699,1.39482,1.39482,15165069.406922,0
+TXN.US,D,19881201,000000,1.40221,1.43918,1.40221,1.43159,16799734.539117,0
+TXN.US,D,19881202,000000,1.42428,1.48352,1.42428,1.47593,12309831.825549,0
+TXN.US,D,19881205,000000,1.47593,1.52758,1.47593,1.5129,8155966.6599846,0
+TXN.US,D,19881206,000000,1.5129,1.5129,1.46884,1.48352,16077794.294854,0
+TXN.US,D,19881207,000000,1.46884,1.5055,1.46884,1.5055,10993865.532616,0
+TXN.US,D,19881208,000000,1.4982,1.4982,1.49061,1.49061,6510461.4105105,0
+TXN.US,D,19881209,000000,1.48352,1.5129,1.48352,1.4982,6334858.4099392,0
+TXN.US,D,19881212,000000,1.4982,1.5129,1.48352,1.49061,4871466.9278451,0
+TXN.US,D,19881213,000000,1.48352,1.4982,1.47593,1.49061,6712089.2152964,0
+TXN.US,D,19881214,000000,1.48352,1.5129,1.48352,1.48352,8700130.6042362,0
+TXN.US,D,19881215,000000,1.54226,1.55714,1.52758,1.53517,25569241.285176,0
+TXN.US,D,19881216,000000,1.54226,1.57203,1.54226,1.57203,24732396.203591,0
+TXN.US,D,19881219,000000,1.57942,1.61628,1.57942,1.6016,11897915.48581,0
+TXN.US,D,19881220,000000,1.61628,1.62357,1.58701,1.58701,14109258.826422,0
+TXN.US,D,19881221,000000,1.58701,1.58701,1.57203,1.57942,3828665.7056156,0
+TXN.US,D,19881222,000000,1.57942,1.58701,1.56483,1.57942,6820490.3880955,0
+TXN.US,D,19881223,000000,1.57942,1.58701,1.56483,1.57942,3963081.5365069,0
+TXN.US,D,19881227,000000,1.57942,1.6016,1.57942,1.58701,3843845.3194891,0
+TXN.US,D,19881228,000000,1.58701,1.59381,1.56483,1.58701,4255758.615391,0
+TXN.US,D,19881229,000000,1.59381,1.62357,1.58701,1.62357,8791187.9952323,0
+TXN.US,D,19881230,000000,1.63126,1.63806,1.62357,1.62357,6516970.1480947,0
+TXN.US,D,19890103,000000,1.62357,1.63126,1.59381,1.62357,6163587.8036758,0
+TXN.US,D,19890104,000000,1.62357,1.68281,1.62357,1.66783,18312993.19869,0
+TXN.US,D,19890105,000000,1.66783,1.6902,1.66783,1.67522,13053450.275146,0
+TXN.US,D,19890106,000000,1.68281,1.68281,1.65305,1.65305,6623205.1237399,0
+TXN.US,D,19890109,000000,1.66064,1.67522,1.65305,1.67522,5599912.8658551,0
+TXN.US,D,19890110,000000,1.66783,1.67522,1.62357,1.65305,5276883.6615097,0
+TXN.US,D,19890111,000000,1.63806,1.63806,1.60879,1.63806,6826993.0380063,0
+TXN.US,D,19890112,000000,1.63806,1.68281,1.63806,1.65305,13801409.23595,0
+TXN.US,D,19890113,000000,1.65305,1.66064,1.63806,1.65305,7089317.9914292,0
+TXN.US,D,19890116,000000,1.65305,1.65305,1.64605,1.64605,7052463.216057,0
+TXN.US,D,19890117,000000,1.63806,1.63806,1.60879,1.62357,8639428.382538,0
+TXN.US,D,19890118,000000,1.62357,1.66064,1.61628,1.66064,11637760.78799,0
+TXN.US,D,19890119,000000,1.66064,1.6902,1.65305,1.66783,14061570.021444,0
+TXN.US,D,19890120,000000,1.66783,1.66783,1.63126,1.64605,7568446.3050625,0
+TXN.US,D,19890123,000000,1.64605,1.68281,1.64605,1.66783,11620411.933126,0
+TXN.US,D,19890124,000000,1.66783,1.67522,1.65305,1.67522,8303394.8929832,0
+TXN.US,D,19890125,000000,1.67522,1.71957,1.67522,1.6974,17094583.902828,0
+TXN.US,D,19890126,000000,1.6974,1.77132,1.6974,1.75683,19128149.928817,0
+TXN.US,D,19890127,000000,1.76363,1.77841,1.70489,1.70489,19936811.111319,0
+TXN.US,D,19890130,000000,1.71228,1.72687,1.6902,1.71228,10074636.980162,0
+TXN.US,D,19890131,000000,1.72687,1.74875,1.70489,1.74204,7687682.5220803,0
+TXN.US,D,19890201,000000,1.74204,1.74875,1.71228,1.71228,15056674.321796,0
+TXN.US,D,19890202,000000,1.71228,1.71957,1.67522,1.68281,13272416.788674,0
+TXN.US,D,19890203,000000,1.6974,1.71957,1.6974,1.71228,16732524.594446,0
+TXN.US,D,19890206,000000,1.71228,1.71228,1.68281,1.6902,7705027.3184955,0
+TXN.US,D,19890207,000000,1.6902,1.74204,1.68281,1.71957,5955461.407428,0
+TXN.US,D,19890208,000000,1.73406,1.73406,1.6974,1.71228,5851396.6873857,0
+TXN.US,D,19890209,000000,1.70489,1.72687,1.66783,1.68281,4628653.9826036,0
+TXN.US,D,19890210,000000,1.66783,1.6902,1.65305,1.65305,8047567.51641,0
+TXN.US,D,19890213,000000,1.65305,1.65305,1.63126,1.63126,6449764.2618736,0
+TXN.US,D,19890214,000000,1.66064,1.66783,1.63126,1.63806,10857279.446122,0
+TXN.US,D,19890215,000000,1.63806,1.66783,1.63126,1.66783,7438363.8830912,0
+TXN.US,D,19890216,000000,1.66783,1.6902,1.66783,1.67522,5662782.2993194,0
+TXN.US,D,19890217,000000,1.68281,1.70489,1.68281,1.68281,2465002.4908069,0
+TXN.US,D,19890221,000000,1.6902,1.6902,1.66783,1.68281,5500182.5693452,0
+TXN.US,D,19890222,000000,1.66783,1.66783,1.62357,1.63126,9235628.7452597,0
+TXN.US,D,19890223,000000,1.63126,1.63126,1.59381,1.6016,12233954.048426,0
+TXN.US,D,19890224,000000,1.60879,1.60879,1.59381,1.59381,5866576.3012593,0
+TXN.US,D,19890227,000000,1.59381,1.59381,1.57203,1.57942,4962519.24578,0
+TXN.US,D,19890228,000000,1.58701,1.60879,1.58701,1.58701,4492067.8961094,0
+TXN.US,D,19890301,000000,1.59381,1.6016,1.57942,1.58701,9422071.8631109,0
+TXN.US,D,19890302,000000,1.57942,1.58701,1.56483,1.56483,9558654.9057684,0
+TXN.US,D,19890303,000000,1.57203,1.57942,1.52029,1.56483,4533260.1388506,0
+TXN.US,D,19890306,000000,1.56483,1.56483,1.54995,1.54995,7568446.3050625,0
+TXN.US,D,19890307,000000,1.54995,1.56483,1.54995,1.54995,7705027.3184955,0
+TXN.US,D,19890308,000000,1.56483,1.57942,1.55714,1.55714,8036729.4283546,0
+TXN.US,D,19890309,000000,1.57942,1.59381,1.57942,1.57942,10365144.818055,0
+TXN.US,D,19890310,000000,1.57942,1.57942,1.55714,1.56483,7676845.4486371,0
+TXN.US,D,19890313,000000,1.57203,1.57942,1.56483,1.56483,3050358.6777996,0
+TXN.US,D,19890314,000000,1.56483,1.56483,1.52758,1.53517,7642154.8411944,0
+TXN.US,D,19890315,000000,1.53517,1.53517,1.52029,1.52029,9454594.2441751,0
+TXN.US,D,19890316,000000,1.52758,1.53517,1.5055,1.52029,13317941.425724,0
+TXN.US,D,19890317,000000,1.49061,1.5129,1.47593,1.4982,10983019.327663,0
+TXN.US,D,19890320,000000,1.4982,1.52029,1.49061,1.5055,4381503.5699931,0
+TXN.US,D,19890321,000000,1.5129,1.52029,1.5055,1.5055,3646552.9528478,0
+TXN.US,D,19890322,000000,1.5055,1.5055,1.49061,1.4982,4411853.6662299,0
+TXN.US,D,19890323,000000,1.4982,1.5055,1.4982,1.4982,5261707.0914729,0
+TXN.US,D,19890327,000000,1.49061,1.5129,1.48352,1.4982,6692577.207115,0
+TXN.US,D,19890328,000000,1.5129,1.53517,1.5129,1.52029,4721876.5561415,0
+TXN.US,D,19890329,000000,1.5129,1.52758,1.5129,1.52758,5805871.0357245,0
+TXN.US,D,19890330,000000,1.52758,1.53517,1.52758,1.52758,4906152.4622265,0
+TXN.US,D,19890331,000000,1.52758,1.58701,1.52758,1.57942,5417806.2007608,0
+TXN.US,D,19890403,000000,1.57942,1.59381,1.57203,1.58701,5244364.3242822,0
+TXN.US,D,19890404,000000,1.58701,1.6016,1.56483,1.57203,8333739.9161589,0
+TXN.US,D,19890405,000000,1.57203,1.57203,1.54226,1.54995,6399896.0697818,0
+TXN.US,D,19890406,000000,1.53517,1.54226,1.5129,1.52029,9807973.5447573,0
+TXN.US,D,19890407,000000,1.52029,1.55714,1.5129,1.54995,10538582.636085,0
+TXN.US,D,19890410,000000,1.54226,1.55714,1.52029,1.52758,4600469.0689085,0
+TXN.US,D,19890411,000000,1.52758,1.58701,1.52758,1.58701,10165691.327321,0
+TXN.US,D,19890412,000000,1.58701,1.61628,1.58701,1.59381,12194923.944389,0
+TXN.US,D,19890413,000000,1.60879,1.63126,1.6016,1.60879,14466980.667435,0
+TXN.US,D,19890414,000000,1.61628,1.63126,1.61628,1.61628,7325628.2867598,0
+TXN.US,D,19890417,000000,1.62357,1.63126,1.60879,1.60879,6170095.5266478,0
+TXN.US,D,19890418,000000,1.62357,1.63126,1.61628,1.63126,8637261.1707719,0
+TXN.US,D,19890419,000000,1.63126,1.64605,1.63126,1.64605,6185264.9943988,0
+TXN.US,D,19890420,000000,1.64605,1.64605,1.58701,1.60879,7505569.7693124,0
+TXN.US,D,19890421,000000,1.61628,1.61628,1.6016,1.6016,13289763.614314,0
+TXN.US,D,19890424,000000,1.6016,1.60879,1.58701,1.6016,5144635.0423846,0
+TXN.US,D,19890425,000000,1.6016,1.6016,1.57203,1.57942,5530537.7386433,0
+TXN.US,D,19890426,000000,1.58701,1.59381,1.57203,1.58701,8977636.1861447,0
+TXN.US,D,19890427,000000,1.6016,1.60879,1.58701,1.6016,12292488.043745,0
+TXN.US,D,19890428,000000,1.59381,1.6016,1.58701,1.58701,7210724.4640498,0
+TXN.US,D,19890501,000000,1.58701,1.6016,1.57942,1.6016,5699640.1185283,0
+TXN.US,D,19890502,000000,1.61628,1.61628,1.6016,1.6016,3577178.8402482,0
+TXN.US,D,19890503,000000,1.6016,1.60879,1.58701,1.58701,4541932.0297521,0
+TXN.US,D,19890504,000000,1.58701,1.60879,1.57942,1.60879,9755944.228573,0
+TXN.US,D,19890505,000000,1.61628,1.66064,1.61628,1.61628,15253961.615377,0
+TXN.US,D,19890508,000000,1.61628,1.63126,1.58701,1.6016,16220878.97281,0
+TXN.US,D,19890509,000000,1.60879,1.61628,1.57203,1.57942,10447531.332762,0
+TXN.US,D,19890510,000000,1.58701,1.58701,1.56483,1.57203,9671388.4728754,0
+TXN.US,D,19890511,000000,1.58701,1.58701,1.55714,1.57203,8446479.5709393,0
+TXN.US,D,19890512,000000,1.6016,1.62357,1.6016,1.6016,15342845.706933,0
+TXN.US,D,19890515,000000,1.62357,1.66064,1.59381,1.66064,15479430.778815,0
+TXN.US,D,19890516,000000,1.66064,1.71228,1.66064,1.6974,19752526.073723,0
+TXN.US,D,19890517,000000,1.71228,1.74204,1.6974,1.74204,17207312.396873,0
+TXN.US,D,19890518,000000,1.73406,1.77132,1.71957,1.77132,13784063.424923,0
+TXN.US,D,19890519,000000,1.79319,1.80118,1.74875,1.75683,17055554.813404,0
+TXN.US,D,19890522,000000,1.75683,1.77132,1.72687,1.72687,12587333.349008,0
+TXN.US,D,19890523,000000,1.72687,1.76363,1.71957,1.74875,9315838.9166902,0
+TXN.US,D,19890524,000000,1.75683,1.75683,1.74204,1.74204,4854123.1460421,0
+TXN.US,D,19890525,000000,1.74204,1.75683,1.73406,1.74204,4559277.8407796,0
+TXN.US,D,19890526,000000,1.74204,1.7861,1.74204,1.77841,8797692.6743676,0
+TXN.US,D,19890530,000000,1.7861,1.7861,1.73406,1.76363,8485504.6019144,0
+TXN.US,D,19890531,000000,1.75683,1.7861,1.75683,1.77132,10477882.443611,0
+TXN.US,D,19890601,000000,1.77132,1.82287,1.77132,1.82287,12622019.898002,0
+TXN.US,D,19890602,000000,1.83026,1.86731,1.82287,1.83026,13261575.656782,0
+TXN.US,D,19890605,000000,1.83026,1.83026,1.71228,1.71957,13010089.806026,0
+TXN.US,D,19890606,000000,1.73406,1.75683,1.72687,1.74875,8975467.9597663,0
+TXN.US,D,19890607,000000,1.74875,1.75683,1.6974,1.71228,12047507.886738,0
+TXN.US,D,19890608,000000,1.71957,1.74204,1.71228,1.74204,6555990.1060085,0
+TXN.US,D,19890609,000000,1.73406,1.74204,1.71228,1.72687,6989593.7825927,0
+TXN.US,D,19890612,000000,1.72687,1.72687,1.70489,1.71228,6282829.0937548,0
+TXN.US,D,19890613,000000,1.67522,1.6902,1.67522,1.68281,9229121.0222877,0
+TXN.US,D,19890614,000000,1.68281,1.68281,1.65305,1.66783,12309831.825549,0
+TXN.US,D,19890615,000000,1.67522,1.67522,1.64605,1.66064,10430188.565571,0
+TXN.US,D,19890616,000000,1.64605,1.6902,1.64605,1.6902,13530411.377013,0
+TXN.US,D,19890619,000000,1.67522,1.68281,1.66783,1.68281,1949020.4164137,0
+TXN.US,D,19890620,000000,1.68281,1.68281,1.63126,1.63126,9025329.0495722,0
+TXN.US,D,19890621,000000,1.62357,1.63126,1.61628,1.63126,3251981.4095244,0
+TXN.US,D,19890622,000000,1.63126,1.66783,1.63126,1.66783,6961408.8688977,0
+TXN.US,D,19890623,000000,1.68281,1.6974,1.68281,1.6974,14195980.779273,0
+TXN.US,D,19890626,000000,1.68281,1.6902,1.66064,1.66783,6629705.7444262,0
+TXN.US,D,19890627,000000,1.66783,1.66783,1.62357,1.62357,14850712.093478,0
+TXN.US,D,19890628,000000,1.60879,1.62357,1.59381,1.61628,19628953.403949,0
+TXN.US,D,19890629,000000,1.60879,1.60879,1.57942,1.59381,13203042.676074,0
+TXN.US,D,19890630,000000,1.57942,1.58701,1.54226,1.56483,8364091.0270079,0
+TXN.US,D,19890703,000000,1.56483,1.57942,1.56483,1.57942,3121895.9437164,0
+TXN.US,D,19890705,000000,1.57942,1.57942,1.55714,1.56483,7143516.5486042,0
+TXN.US,D,19890706,000000,1.57942,1.59381,1.56483,1.57942,7462212.3440296,0
+TXN.US,D,19890707,000000,1.57203,1.60879,1.57203,1.58701,9701744.6567856,0
+TXN.US,D,19890710,000000,1.59381,1.62357,1.59381,1.62357,5363600.5413,0
+TXN.US,D,19890711,000000,1.63126,1.63126,1.62357,1.62357,6183094.7387959,0
+TXN.US,D,19890712,000000,1.62357,1.62357,1.60879,1.62357,2597246.0368707,0
+TXN.US,D,19890713,000000,1.62357,1.62357,1.60879,1.62357,2319748.5718602,0
+TXN.US,D,19890714,000000,1.62357,1.63806,1.6016,1.62357,8359758.6327001,0
+TXN.US,D,19890717,000000,1.62357,1.63806,1.62357,1.62357,8288213.2498852,0
+TXN.US,D,19890718,000000,1.62357,1.62357,1.6016,1.60879,13588944.357721,0
+TXN.US,D,19890719,000000,1.60879,1.60879,1.57203,1.57942,11525023.162434,0
+TXN.US,D,19890720,000000,1.58701,1.59381,1.54226,1.54226,11312557.269593,0
+TXN.US,D,19890721,000000,1.54226,1.59381,1.5129,1.52029,11952112.01376,0
+TXN.US,D,19890724,000000,1.49061,1.5129,1.49061,1.5129,7249748.4804127,0
+TXN.US,D,19890725,000000,1.5129,1.53517,1.5129,1.52758,6809644.1831421,0
+TXN.US,D,19890726,000000,1.52029,1.56483,1.52029,1.56483,2957135.0896495,0
+TXN.US,D,19890727,000000,1.57203,1.59381,1.56483,1.58701,8520189.1216835,0
+TXN.US,D,19890728,000000,1.58701,1.59381,1.56483,1.57203,3295338.8348072,0
+TXN.US,D,19890731,000000,1.57203,1.57942,1.56483,1.57942,2922448.5406558,0
+TXN.US,D,19890801,000000,1.57942,1.6016,1.56483,1.56483,6271986.9472504,0
+TXN.US,D,19890802,000000,1.56483,1.59381,1.55714,1.58701,4758729.3022891,0
+TXN.US,D,19890803,000000,1.57942,1.59381,1.56483,1.56483,6096379.8882302,0
+TXN.US,D,19890804,000000,1.56483,1.63806,1.56483,1.62357,10306610.822736,0
+TXN.US,D,19890807,000000,1.63126,1.68281,1.60879,1.66783,10475713.202621,0
+TXN.US,D,19890808,000000,1.66783,1.67522,1.66064,1.66783,5784188.7719401,0
+TXN.US,D,19890809,000000,1.66783,1.67522,1.62357,1.62357,9233456.4604323,0
+TXN.US,D,19890810,000000,1.59381,1.61628,1.57942,1.59381,13608450.278229,0
+TXN.US,D,19890811,000000,1.61628,1.62357,1.57203,1.57203,12806302.906372,0
+TXN.US,D,19890814,000000,1.56483,1.56483,1.52758,1.53517,8585225.766914,0
+TXN.US,D,19890815,000000,1.54995,1.54995,1.54226,1.54995,3648723.2084507,0
+TXN.US,D,19890816,000000,1.54995,1.55714,1.53517,1.53517,5545708.2210066,0
+TXN.US,D,19890817,000000,1.54226,1.54226,1.52758,1.52758,11670275.052156,0
+TXN.US,D,19890818,000000,1.53517,1.54995,1.52758,1.54995,5211841.9432179,0
+TXN.US,D,19890821,000000,1.54226,1.54995,1.4982,1.4982,9482776.1140335,0
+TXN.US,D,19890822,000000,1.5055,1.54995,1.5055,1.54995,6850837.4404956,0
+TXN.US,D,19890823,000000,1.54995,1.55714,1.53517,1.55714,7006935.5351712,0
+TXN.US,D,19890824,000000,1.56483,1.58701,1.56483,1.57942,4663340.5315973,0
+TXN.US,D,19890825,000000,1.59381,1.60879,1.57942,1.58701,11962952.13104,0
+TXN.US,D,19890828,000000,1.56483,1.57942,1.56483,1.57942,4949513.9459583,0
+TXN.US,D,19890829,000000,1.56483,1.57942,1.54995,1.56483,7830768.2146485,0
+TXN.US,D,19890830,000000,1.57203,1.60879,1.57203,1.59381,9302833.6168686,0
+TXN.US,D,19890831,000000,1.60879,1.60879,1.59381,1.6016,5764682.8514322,0
+TXN.US,D,19890901,000000,1.6016,1.62357,1.59381,1.62357,4635158.6617389,0
+TXN.US,D,19890905,000000,1.61628,1.62357,1.60879,1.60879,9465432.3322305,0
+TXN.US,D,19890906,000000,1.60879,1.60879,1.56483,1.57942,6679564.8050077,0
+TXN.US,D,19890907,000000,1.57203,1.57942,1.56483,1.57203,3570673.1465007,0
+TXN.US,D,19890908,000000,1.57203,1.59381,1.56483,1.58701,4539763.8033736,0
+TXN.US,D,19890911,000000,1.58701,1.60879,1.57203,1.60879,6098546.085384,0
+TXN.US,D,19890912,000000,1.60879,1.65305,1.60879,1.64605,9727756.2710411,0
+TXN.US,D,19890913,000000,1.66783,1.67522,1.60879,1.60879,11704965.659599,0
+TXN.US,D,19890914,000000,1.61628,1.61628,1.57942,1.59381,5909928.653481,0
+TXN.US,D,19890915,000000,1.60879,1.62357,1.57942,1.62357,10486557.378349,0
+TXN.US,D,19890918,000000,1.61628,1.61628,1.6016,1.60879,8975467.9597663,0
+TXN.US,D,19890919,000000,1.6016,1.60879,1.59381,1.6016,5816709.1237798,0
+TXN.US,D,19890920,000000,1.60879,1.61628,1.6016,1.6016,7529416.2010261,0
+TXN.US,D,19890921,000000,1.6016,1.61628,1.56483,1.58701,8984138.8360555,0
+TXN.US,D,19890922,000000,1.58701,1.58701,1.54995,1.54995,12034497.513855,0
+TXN.US,D,19890925,000000,1.54995,1.56483,1.54995,1.54995,7904480.8092294,0
+TXN.US,D,19890926,000000,1.54995,1.57203,1.54995,1.54995,5099105.3322742,0
+TXN.US,D,19890927,000000,1.54226,1.54995,1.53517,1.54226,3744110.9645303,0
+TXN.US,D,19890928,000000,1.54995,1.55714,1.54226,1.54995,4153860.0925027,0
+TXN.US,D,19890929,000000,1.54995,1.54995,1.53517,1.54995,3067703.4742148,0
+TXN.US,D,19891002,000000,1.54226,1.55714,1.54226,1.55714,2673128.8870546,0
+TXN.US,D,19891003,000000,1.57203,1.57203,1.54995,1.56483,3791807.8864067,0
+TXN.US,D,19891004,000000,1.56483,1.56483,1.53517,1.54226,6759782.0787239,0
+TXN.US,D,19891005,000000,1.54995,1.56483,1.54226,1.54995,3943569.5283255,0
+TXN.US,D,19891006,000000,1.55714,1.55714,1.5129,1.52029,5365768.7676784,0
+TXN.US,D,19891009,000000,1.53517,1.56483,1.53517,1.55714,4869304.7891401,0
+TXN.US,D,19891010,000000,1.56483,1.58701,1.55714,1.55714,8502844.3252684,0
+TXN.US,D,19891011,000000,1.54995,1.54995,1.52029,1.52758,4309957.1725661,0
+TXN.US,D,19891012,000000,1.52029,1.52029,1.5055,1.5129,7815596.717673,0
+TXN.US,D,19891013,000000,1.52029,1.53517,1.35815,1.39482,11830702.497303,0
+TXN.US,D,19891016,000000,1.38004,1.43918,1.3139,1.42428,35379388.129374,0
+TXN.US,D,19891017,000000,1.42428,1.43159,1.36525,1.4095,11804692.912272,0
+TXN.US,D,19891018,000000,1.40221,1.42428,1.40221,1.4095,6239467.6100229,0
+TXN.US,D,19891019,000000,1.42428,1.45416,1.41699,1.43159,7555432.8883429,0
+TXN.US,D,19891020,000000,1.43918,1.43918,1.39482,1.4095,6295834.3935764,0
+TXN.US,D,19891023,000000,1.36525,1.36525,1.3209,1.32849,23249494.742541,0
+TXN.US,D,19891024,000000,1.3209,1.32849,1.26915,1.3139,15516278.451901,0
+TXN.US,D,19891025,000000,1.32849,1.34337,1.30622,1.30622,5684464.5631037,0
+TXN.US,D,19891026,000000,1.30622,1.30622,1.25467,1.26915,15444741.185984,0
+TXN.US,D,19891027,000000,1.23969,1.24728,1.2248,1.23269,12981909.965392,0
+TXN.US,D,19891030,000000,1.28404,1.29153,1.23969,1.25467,6105053.8083561,0
+TXN.US,D,19891031,000000,1.26915,1.28404,1.26226,1.28404,4509411.6779123,0
+TXN.US,D,19891101,000000,1.28404,1.29882,1.26915,1.29153,7785242.5629872,0
+TXN.US,D,19891102,000000,1.28404,1.29153,1.26226,1.27684,4296950.8581322,0
+TXN.US,D,19891103,000000,1.25467,1.27684,1.25467,1.25467,3163087.1718454,0
+TXN.US,D,19891106,000000,1.25467,1.25467,1.21022,1.21022,3206451.699414,0
+TXN.US,D,19891107,000000,1.2248,1.2248,1.18824,1.20322,11783010.648488,0
+TXN.US,D,19891108,000000,1.2179,1.23969,1.2179,1.23269,11954283.283976,0
+TXN.US,D,19891109,000000,1.18824,1.2179,1.18824,1.20322,6324019.3072716,0
+TXN.US,D,19891110,000000,1.19553,1.2248,1.18824,1.21022,6007495.7966737,0
+TXN.US,D,19891113,000000,1.2248,1.2248,1.17335,1.18084,4778241.3104704,0
+TXN.US,D,19891114,000000,1.20322,1.21022,1.18824,1.20322,7737545.6411107,0
+TXN.US,D,19891115,000000,1.2179,1.2179,1.19553,1.19553,11420957.42778,0
+TXN.US,D,19891116,000000,1.20322,1.20322,1.17335,1.20322,5532701.9065727,0
+TXN.US,D,19891117,000000,1.20322,1.25467,1.20322,1.23969,10670830.240598,0
+TXN.US,D,19891120,000000,1.23269,1.23969,1.18084,1.18824,9881683.0955016,0
+TXN.US,D,19891121,000000,1.15857,1.28404,1.1293,1.27684,46952098.067562,0
+TXN.US,D,19891122,000000,1.4095,1.52758,1.4095,1.46884,92371431.555041,0
+TXN.US,D,19891124,000000,1.49061,1.53517,1.49061,1.52029,39446525.254412,0
+TXN.US,D,19891127,000000,1.52029,1.54995,1.4982,1.5055,24500426.419467,0
+TXN.US,D,19891128,000000,1.5055,1.5055,1.46125,1.46884,13374311.253113,0
+TXN.US,D,19891129,000000,1.46125,1.46125,1.42428,1.44637,16856103.351894,0
+TXN.US,D,19891130,000000,1.44637,1.47593,1.43918,1.46125,10065968.133097,0
+TXN.US,D,19891201,000000,1.45416,1.48352,1.44637,1.44637,8166808.806489,0
+TXN.US,D,19891204,000000,1.44637,1.46125,1.43918,1.46125,8019381.5881027,0
+TXN.US,D,19891205,000000,1.45416,1.46125,1.43918,1.46125,7139182.1250718,0
+TXN.US,D,19891206,000000,1.46125,1.46884,1.44637,1.45416,4819434.567824,0
+TXN.US,D,19891207,000000,1.46125,1.46125,1.42428,1.45416,8051908.0276159,0
+TXN.US,D,19891208,000000,1.46884,1.46884,1.44637,1.46125,3824331.2820832,0
+TXN.US,D,19891211,000000,1.46125,1.47593,1.44637,1.47593,6967914.5626451,0
+TXN.US,D,19891212,000000,1.46125,1.47593,1.44637,1.47593,3646552.9528478,0
+TXN.US,D,19891213,000000,1.47593,1.47593,1.43918,1.43918,14020373.720253,0
+TXN.US,D,19891214,000000,1.43159,1.43918,1.4095,1.41699,6148410.2190268,0
+TXN.US,D,19891215,000000,1.42428,1.42428,1.39482,1.4095,7744051.3348582,0
+TXN.US,D,19891218,000000,1.4095,1.42428,1.38004,1.38004,5192327.9058121,0
+TXN.US,D,19891219,000000,1.38773,1.41699,1.38004,1.41699,5554386.1995815,0
+TXN.US,D,19891220,000000,1.41699,1.42428,1.38004,1.4095,7189042.2002656,0
+TXN.US,D,19891221,000000,1.4095,1.42428,1.4095,1.4095,7290940.7231538,0
+TXN.US,D,19891222,000000,1.41699,1.44637,1.41699,1.43159,4090989.6444262,0
+TXN.US,D,19891226,000000,1.43918,1.46125,1.43918,1.45416,2855242.6544347,0
+TXN.US,D,19891227,000000,1.45416,1.47593,1.44637,1.45416,3659562.3111184,0
+TXN.US,D,19891228,000000,1.44637,1.45416,1.43159,1.43159,2670958.6314517,0
+TXN.US,D,19891229,000000,1.43159,1.44637,1.42428,1.44637,4962519.24578,0
+TXN.US,D,19900102,000000,1.46125,1.52758,1.45416,1.52758,5103443.8142556,0
+TXN.US,D,19900103,000000,1.54226,1.55714,1.4982,1.4982,11277867.676763,0
+TXN.US,D,19900104,000000,1.4982,1.5129,1.43159,1.44637,14436626.512749,0
+TXN.US,D,19900105,000000,1.43159,1.43918,1.41699,1.42428,8845387.5670196,0
+TXN.US,D,19900108,000000,1.42428,1.44637,1.42428,1.44637,3895871.5918367,0
+TXN.US,D,19900109,000000,1.46884,1.48352,1.45416,1.47593,18850650.434581,0
+TXN.US,D,19900110,000000,1.46884,1.47593,1.43159,1.46125,13170522.324235,0
+TXN.US,D,19900111,000000,1.47593,1.47593,1.44637,1.44637,3655226.8729738,0
+TXN.US,D,19900112,000000,1.43918,1.43918,1.41699,1.42428,12472424.453237,0
+TXN.US,D,19900115,000000,1.41699,1.43159,1.41699,1.41699,4060645.6358629,0
+TXN.US,D,19900116,000000,1.40221,1.46884,1.40221,1.46125,6909374.479652,0
+TXN.US,D,19900117,000000,1.46125,1.46125,1.43159,1.43918,5834055.9494195,0
+TXN.US,D,19900118,000000,1.41699,1.43159,1.40221,1.4095,5994486.438403,0
+TXN.US,D,19900119,000000,1.42428,1.42428,1.39482,1.40221,4982037.3416348,0
+TXN.US,D,19900122,000000,1.38773,1.39482,1.35036,1.35036,10174363.218222,0
+TXN.US,D,19900123,000000,1.37284,1.37284,1.34337,1.35036,8071413.9481238,0
+TXN.US,D,19900124,000000,1.29153,1.34337,1.29153,1.33568,7958680.3810168,0
+TXN.US,D,19900125,000000,1.34337,1.37284,1.33568,1.34337,8214503.6991411,0
+TXN.US,D,19900126,000000,1.3209,1.38004,1.27684,1.27684,10813919.991615,0
+TXN.US,D,19900129,000000,1.25467,1.26226,1.2248,1.26226,14304380.93746,0
+TXN.US,D,19900130,000000,1.27684,1.32849,1.26915,1.3209,6046518.7984241,0
+TXN.US,D,19900131,000000,1.3209,1.35036,1.3209,1.35036,5211841.9432179,0
+TXN.US,D,19900201,000000,1.35036,1.35036,1.3209,1.33568,2757681.5989155,0
+TXN.US,D,19900202,000000,1.30622,1.33568,1.30622,1.33568,5333248.4158387,0
+TXN.US,D,19900205,000000,1.34337,1.36525,1.32849,1.35815,4466054.2526295,0
+TXN.US,D,19900206,000000,1.35815,1.36525,1.34337,1.35036,3689915.451192,0
+TXN.US,D,19900207,000000,1.33568,1.39482,1.33568,1.39482,5669284.9492302,0
+TXN.US,D,19900208,000000,1.38773,1.40221,1.38773,1.40221,4203728.2845944,0
+TXN.US,D,19900209,000000,1.39482,1.40221,1.38773,1.40221,2408635.7072534,0
+TXN.US,D,19900212,000000,1.38773,1.39482,1.35036,1.38004,2530043.1944863,0
+TXN.US,D,19900213,000000,1.37284,1.37284,1.33568,1.35815,1896986.027168,0
+TXN.US,D,19900214,000000,1.35036,1.35036,1.33568,1.35036,1907829.1882847,0
+TXN.US,D,19900215,000000,1.33568,1.35036,1.32849,1.33568,4056309.183106,0
+TXN.US,D,19900216,000000,1.34337,1.35036,1.3209,1.32849,2937620.0376314,0
+TXN.US,D,19900220,000000,1.30622,1.3139,1.28404,1.29153,3486123.4784765,0
+TXN.US,D,19900221,000000,1.26226,1.30622,1.26226,1.30622,5589073.7631875,0
+TXN.US,D,19900222,000000,1.3139,1.35815,1.30622,1.3209,4260094.0535356,0
+TXN.US,D,19900223,000000,1.30622,1.3209,1.29882,1.3139,4383664.6940858,0
+TXN.US,D,19900226,000000,1.3139,1.38773,1.30622,1.38773,5901262.850253,0
+TXN.US,D,19900227,000000,1.38773,1.43159,1.38773,1.42428,10640480.144361,0
+TXN.US,D,19900228,000000,1.42428,1.43159,1.4095,1.42428,12049674.083892,0
+TXN.US,D,19900301,000000,1.42428,1.44637,1.42428,1.43918,4799921.5450303,0
+TXN.US,D,19900302,000000,1.43918,1.47593,1.43159,1.47593,7626977.2565454,0
+TXN.US,D,19900305,000000,1.46125,1.48352,1.46125,1.47593,6386889.755348,0
+TXN.US,D,19900306,000000,1.48352,1.49061,1.47593,1.49061,6393392.4052589,0
+TXN.US,D,19900307,000000,1.4982,1.4982,1.45416,1.45416,5207510.5635224,0
+TXN.US,D,19900308,000000,1.46884,1.48352,1.46125,1.47593,11720136.141962,0
+TXN.US,D,19900309,000000,1.48352,1.5129,1.48352,1.4982,14980792.486224,0
+TXN.US,D,19900312,000000,1.46884,1.48352,1.46884,1.47593,3317017.0401425,0
+TXN.US,D,19900313,000000,1.47593,1.48352,1.45416,1.46884,11952112.01376,0
+TXN.US,D,19900314,000000,1.46125,1.46884,1.44637,1.44637,5808038.2474906,0
+TXN.US,D,19900315,000000,1.44637,1.48352,1.44637,1.47593,5524031.0302835,0
+TXN.US,D,19900316,000000,1.48352,1.53517,1.48352,1.5129,28873253.025498,0
+TXN.US,D,19900319,000000,1.4982,1.52758,1.48352,1.5129,16791064.677439,0
+TXN.US,D,19900320,000000,1.5129,1.55714,1.5129,1.52758,14488657.858158,0
+TXN.US,D,19900321,000000,1.54226,1.54226,1.5055,1.5055,6271986.9472504,0
+TXN.US,D,19900322,000000,1.5055,1.5055,1.43918,1.46125,4340310.3126396,0
+TXN.US,D,19900323,000000,1.45416,1.46884,1.45416,1.46884,3889368.9419259,0
+TXN.US,D,19900326,000000,1.53517,1.54226,1.5129,1.52029,8288213.2498852,0
+TXN.US,D,19900327,000000,1.52029,1.53517,1.5055,1.52029,4945179.5224261,0
+TXN.US,D,19900328,000000,1.53517,1.53517,1.5055,1.52029,6250312.8003641,0
+TXN.US,D,19900329,000000,1.52029,1.52029,1.48352,1.49061,5506682.1754193,0
+TXN.US,D,19900330,000000,1.48352,1.5055,1.45416,1.46884,6989593.7825927,0
+TXN.US,D,19900402,000000,1.43918,1.48352,1.43918,1.48352,4205894.4817484,0
+TXN.US,D,19900403,000000,1.49061,1.49061,1.46884,1.47593,3295338.8348072,0
+TXN.US,D,19900404,000000,1.47593,1.5055,1.46125,1.46125,10605799.683041,0
+TXN.US,D,19900405,000000,1.46884,1.47593,1.46125,1.46884,5729990.214765,0
+TXN.US,D,19900406,000000,1.46884,1.46884,1.44637,1.45416,4823772.0351931,0
+TXN.US,D,19900409,000000,1.44637,1.44637,1.43159,1.43918,6061697.3976855,0
+TXN.US,D,19900410,000000,1.43918,1.52029,1.43918,1.52029,13363474.17967,0
+TXN.US,D,19900411,000000,1.53517,1.54995,1.5055,1.52029,15900020.024067,0
+TXN.US,D,19900412,000000,1.53517,1.54995,1.53517,1.54226,9404732.1397569,0
+TXN.US,D,19900416,000000,1.55714,1.56483,1.52758,1.53517,10386828.096451,0
+TXN.US,D,19900417,000000,1.53517,1.53517,1.5055,1.52758,5519698.6359756,0
+TXN.US,D,19900418,000000,1.52758,1.53517,1.46884,1.47593,7334301.1922735,0
+TXN.US,D,19900419,000000,1.46884,1.5129,1.43918,1.43918,15646362.903097,0
+TXN.US,D,19900420,000000,1.43918,1.43918,1.39482,1.42428,16333613.554529,0
+TXN.US,D,19900423,000000,1.4095,1.4095,1.38773,1.40221,3876358.5690431,0
+TXN.US,D,19900424,000000,1.4095,1.4095,1.38004,1.38773,6423747.5745569,0
+TXN.US,D,19900425,000000,1.38773,1.4095,1.38773,1.40221,2688304.4424791,0
+TXN.US,D,19900426,000000,1.40221,1.4095,1.39482,1.4095,2818382.8060013,0
+TXN.US,D,19900427,000000,1.39482,1.4095,1.38773,1.38773,3425421.2567784,0
+TXN.US,D,19900430,000000,1.38773,1.38773,1.37284,1.38004,2460664.0088255,0
+TXN.US,D,19900501,000000,1.38004,1.39482,1.36525,1.37284,8019381.5881027,0
+TXN.US,D,19900502,000000,1.37284,1.4095,1.36525,1.40221,4663340.5315973,0
+TXN.US,D,19900503,000000,1.4095,1.42428,1.39482,1.4095,4095328.1264075,0
+TXN.US,D,19900504,000000,1.42428,1.44637,1.4095,1.43918,8264367.8327838,0
+TXN.US,D,19900507,000000,1.44637,1.48352,1.43918,1.48352,11297382.72878,0
+TXN.US,D,19900508,000000,1.46884,1.46884,1.43918,1.46884,7026444.4995158,0
+TXN.US,D,19900509,000000,1.45416,1.46125,1.43918,1.44637,5485011.0723697,0
+TXN.US,D,19900510,000000,1.43918,1.5055,1.43918,1.4982,16474535.079168,0
+TXN.US,D,19900511,000000,1.5055,1.52029,1.4982,1.5129,17612729.130538,0
+TXN.US,D,19900514,000000,1.52029,1.54995,1.5129,1.52758,13040441.931488,0
+TXN.US,D,19900515,000000,1.5129,1.61628,1.5129,1.61628,22373626.659206,0
+TXN.US,D,19900516,000000,1.61628,1.66783,1.61628,1.65305,31151807.325392,0
+TXN.US,D,19900517,000000,1.65305,1.6902,1.65305,1.66783,23264669.283353,0
+TXN.US,D,19900518,000000,1.66064,1.66064,1.63126,1.65305,11852384.761087,0
+TXN.US,D,19900521,000000,1.64605,1.68281,1.64605,1.66783,30291116.826706,0
+TXN.US,D,19900522,000000,1.66783,1.68281,1.64605,1.67522,41460593.476791,0
+TXN.US,D,19900523,000000,1.66783,1.76363,1.66064,1.76363,28292232.276649,0
+TXN.US,D,19900524,000000,1.77132,1.7861,1.72687,1.75683,21298308.128973,0
+TXN.US,D,19900525,000000,1.73406,1.74204,1.71228,1.72687,8739153.6059867,0
+TXN.US,D,19900529,000000,1.72687,1.74875,1.71957,1.74875,11520681.636616,0
+TXN.US,D,19900530,000000,1.76363,1.76363,1.71957,1.71957,10018271.21122,0
+TXN.US,D,19900531,000000,1.70489,1.71957,1.6902,1.70489,7004764.264956,0
+TXN.US,D,19900601,000000,1.71957,1.71957,1.67522,1.68281,11188979.526757,0
+TXN.US,D,19900604,000000,1.6902,1.71957,1.66783,1.71957,10720695.388852,0
+TXN.US,D,19900605,000000,1.71957,1.71957,1.6974,1.71957,10792240.771667,0
+TXN.US,D,19900606,000000,1.6974,1.70489,1.67522,1.67522,9745104.111293,0
+TXN.US,D,19900607,000000,1.67522,1.68281,1.66064,1.66783,5753835.6318666,0
+TXN.US,D,19900608,000000,1.65305,1.65305,1.6016,1.6016,9213946.4814754,0
+TXN.US,D,19900611,000000,1.59381,1.65305,1.57942,1.63806,12370535.061859,0
+TXN.US,D,19900612,000000,1.66064,1.66783,1.62357,1.64605,10451868.800131,0
+TXN.US,D,19900613,000000,1.64605,1.64605,1.60879,1.61628,8247023.0363685,0
+TXN.US,D,19900614,000000,1.61628,1.62357,1.58701,1.6016,5224847.2430395,0
+TXN.US,D,19900615,000000,1.6016,1.60879,1.58701,1.59381,8385774.3054044,0
+TXN.US,D,19900618,000000,1.58701,1.59381,1.54995,1.54995,12478934.205434,0
+TXN.US,D,19900619,000000,1.55714,1.57203,1.54995,1.57203,6094212.6764639,0
+TXN.US,D,19900620,000000,1.57942,1.60879,1.57203,1.60879,7468712.9647158,0
+TXN.US,D,19900621,000000,1.60879,1.61628,1.6016,1.6016,4745722.9878553,0
+TXN.US,D,19900622,000000,1.64605,1.65305,1.6016,1.6016,10883297.148051,0
+TXN.US,D,19900625,000000,1.60879,1.60879,1.57942,1.57942,6883361.8507843,0
+TXN.US,D,19900626,000000,1.6016,1.6016,1.54226,1.54226,5539210.644157,0
+TXN.US,D,19900627,000000,1.54995,1.59381,1.54226,1.59381,6677399.622466,0
+TXN.US,D,19900628,000000,1.60879,1.62357,1.60879,1.60879,6057354.857255,0
+TXN.US,D,19900629,000000,1.60879,1.62357,1.6016,1.61628,5977143.6712124,0
+TXN.US,D,19900702,000000,1.62357,1.63126,1.60879,1.60879,8429130.7160751,0
+TXN.US,D,19900703,000000,1.60879,1.61628,1.59381,1.6016,4750060.4552244,0
+TXN.US,D,19900705,000000,1.59381,1.59381,1.57942,1.58701,5298563.8960695,0
+TXN.US,D,19900706,000000,1.57942,1.59381,1.57942,1.57942,2590744.4015722,0
+TXN.US,D,19900709,000000,1.58701,1.6016,1.57942,1.6016,6354373.4619573,0
+TXN.US,D,19900710,000000,1.60879,1.62357,1.57942,1.58701,5610749.9392982,0
+TXN.US,D,19900711,000000,1.57942,1.59381,1.57942,1.59381,5853563.899152,0
+TXN.US,D,19900712,000000,1.59381,1.63806,1.57942,1.63806,8585225.766914,0
+TXN.US,D,19900713,000000,1.64605,1.66783,1.63126,1.63126,8251362.5329621,0
+TXN.US,D,19900716,000000,1.63806,1.64605,1.62357,1.63126,3709421.3716998,0
+TXN.US,D,19900717,000000,1.64605,1.65305,1.60879,1.60879,5808038.2474906,0
+TXN.US,D,19900718,000000,1.61628,1.62357,1.57942,1.58701,6293666.167198,0
+TXN.US,D,19900719,000000,1.57942,1.58701,1.53517,1.58701,10633978.509062,0
+TXN.US,D,19900720,000000,1.57942,1.59381,1.33568,1.35036,22900449.865491,0
+TXN.US,D,19900723,000000,1.35036,1.40221,1.32849,1.37284,24615325.169115,0
+TXN.US,D,19900724,000000,1.38004,1.38004,1.34337,1.37284,12632865.088343,0
+TXN.US,D,19900725,000000,1.36525,1.37284,1.35036,1.35815,10662162.408145,0
+TXN.US,D,19900726,000000,1.34337,1.34337,1.32849,1.33568,7069804.9686355,0
+TXN.US,D,19900727,000000,1.34337,1.35815,1.33568,1.33568,4348981.1889288,0
+TXN.US,D,19900730,000000,1.32849,1.32849,1.3139,1.32849,2573399.605157,0
+TXN.US,D,19900731,000000,1.3209,1.32849,1.28404,1.30622,15178077.750581,0
+TXN.US,D,19900801,000000,1.29153,1.29882,1.26226,1.29153,12656712.534669,0
+TXN.US,D,19900802,000000,1.26226,1.27684,1.25467,1.26226,8309895.5136696,0
+TXN.US,D,19900803,000000,1.24728,1.26226,1.16616,1.25467,12658876.702598,0
+TXN.US,D,19900806,000000,1.17335,1.20322,1.16616,1.18084,16038768.249266,0
+TXN.US,D,19900807,000000,1.19553,1.21022,1.15167,1.16616,11258356.683193,0
+TXN.US,D,19900808,000000,1.16616,1.19553,1.15167,1.18084,11837209.205663,0
+TXN.US,D,19900809,000000,1.18824,1.19553,1.17335,1.17335,4047630.1899188,0
+TXN.US,D,19900810,000000,1.16616,1.17335,1.13659,1.14399,11791683.554001,0
+TXN.US,D,19900813,000000,1.14399,1.18824,1.1293,1.18084,5053578.6660007,0
+TXN.US,D,19900814,000000,1.18084,1.19553,1.15857,1.18084,4997205.7947737,0
+TXN.US,D,19900815,000000,1.20322,1.21022,1.20322,1.20322,3167429.7122757,0
+TXN.US,D,19900816,000000,1.21022,1.21022,1.17335,1.17335,4984202.5241765,0
+TXN.US,D,19900817,000000,1.12161,1.14399,1.12161,1.1293,8776010.4105833,0
+TXN.US,D,19900820,000000,1.1293,1.14399,1.1293,1.13659,6176601.2203954,0
+TXN.US,D,19900821,000000,1.12161,1.1293,1.10692,1.12161,5951125.9692833,0
+TXN.US,D,19900822,000000,1.15167,1.15167,1.09963,1.09963,8409625.8101795,0
+TXN.US,D,19900823,000000,1.06987,1.09963,1.06287,1.08495,10037780.175565,0
+TXN.US,D,19900824,000000,1.09204,1.11441,1.08495,1.11441,6798805.0804744,0
+TXN.US,D,19900827,000000,1.15167,1.18084,1.1293,1.13659,6434583.6333878,0
+TXN.US,D,19900828,000000,1.1293,1.13659,1.09963,1.10692,5129455.428511,0
+TXN.US,D,19900829,000000,1.10692,1.14399,1.09963,1.13659,5511023.7012373,0
+TXN.US,D,19900830,000000,1.13659,1.13659,1.11441,1.1293,2478005.7614039,0
+TXN.US,D,19900831,000000,1.1293,1.13659,1.11441,1.1293,1970699.6363613,0
+TXN.US,D,19900904,000000,1.1293,1.14399,1.12161,1.1293,4700196.3215816,0
+TXN.US,D,19900905,000000,1.13659,1.13659,1.11441,1.11441,2668790.4050733,0
+TXN.US,D,19900906,000000,1.10692,1.11441,1.05528,1.06987,9894689.4099354,0
+TXN.US,D,19900907,000000,1.06987,1.08495,1.06287,1.06987,5957625.5753574,0
+TXN.US,D,19900910,000000,1.08495,1.08495,1.0334,1.04838,732780.36154239,0
+TXN.US,D,19900911,000000,1.05528,1.2179,1.01872,1.18824,18172067.615602,0
+TXN.US,D,19900912,000000,1.21022,1.25467,1.16616,1.16616,26141589.128511,0
+TXN.US,D,19900913,000000,1.18084,1.18084,1.09963,1.11441,7941339.6430506,0
+TXN.US,D,19900914,000000,1.09963,1.15167,1.08495,1.15167,8752162.9642573,0
+TXN.US,D,19900917,000000,1.13659,1.19553,1.13659,1.18084,7685511.2518651,0
+TXN.US,D,19900918,000000,1.16616,1.18084,1.14399,1.18084,6224291.0399861,0
+TXN.US,D,19900919,000000,1.19553,1.19553,1.16616,1.16616,4481225.749605,0
+TXN.US,D,19900920,000000,1.15857,1.15857,1.09963,1.1293,4130018.7338502,0
+TXN.US,D,19900921,000000,1.09963,1.10692,1.08495,1.08495,6193941.9583615,0
+TXN.US,D,19900924,000000,1.08495,1.08495,1.04039,1.06287,3971751.3981839,0
+TXN.US,D,19900925,000000,1.08495,1.12161,1.08495,1.12161,3336532.0921607,0
+TXN.US,D,19900926,000000,1.1293,1.13659,1.08495,1.09204,4075815.1036139,0
+TXN.US,D,19900927,000000,1.09963,1.1293,1.07766,1.09963,9597681.9659679,0
+TXN.US,D,19900928,000000,1.08495,1.15857,1.08495,1.15857,4390173.4316701,0
+TXN.US,D,19901001,000000,1.15857,1.17335,1.1293,1.1293,4366325.985344,0
+TXN.US,D,19901002,000000,1.12161,1.13659,1.09963,1.10692,5766849.0485862,0
+TXN.US,D,19901003,000000,1.11441,1.12161,1.09204,1.09963,2295898.0816974,0
+TXN.US,D,19901004,000000,1.09204,1.10692,1.07766,1.09204,2525706.7417295,0
+TXN.US,D,19901005,000000,1.07766,1.09963,1.06987,1.07766,6863845.7841539,0
+TXN.US,D,19901008,000000,1.08495,1.09204,1.07766,1.09204,4921329.0322633,0
+TXN.US,D,19901009,000000,1.06287,1.06987,1.01872,1.04039,4244918.4981111,0
+TXN.US,D,19901010,000000,1.01872,1.02551,0.988949,0.996534,4789082.4423627,0
+TXN.US,D,19901011,000000,0.988949,0.988949,0.944795,0.974166,5068750.1629761,0
+TXN.US,D,19901012,000000,0.996534,1.00384,0.944795,0.988949,6816150.8915019,0
+TXN.US,D,19901015,000000,1.01872,1.01872,0.974166,0.996534,3061195.7512428,0
+TXN.US,D,19901016,000000,0.988949,1.01083,0.966872,0.974166,3989093.1507623,0
+TXN.US,D,19901017,000000,0.966872,1.01872,0.959382,1.00384,2701315.8299743,0
+TXN.US,D,19901018,000000,0.988949,1.04838,0.988949,1.04838,3275828.8558503,0
+TXN.US,D,19901019,000000,1.05528,1.05528,0.988949,1.0334,9554321.4968483,0
+TXN.US,D,19901022,000000,1.04838,1.07766,1.02551,1.06987,6484449.796255,0
+TXN.US,D,19901023,000000,1.06287,1.09204,1.04039,1.04838,5621584.9835169,0
+TXN.US,D,19901024,000000,1.04039,1.05528,1.01083,1.01872,5114279.8730865,0
+TXN.US,D,19901025,000000,1.02551,1.02551,0.996534,1.01872,5597744.6394767,0
+TXN.US,D,19901026,000000,1.00384,1.01083,0.988949,0.988949,2007562.5286314,0
+TXN.US,D,19901029,000000,1.00384,1.00384,0.952088,0.959382,3243305.4601738,0
+TXN.US,D,19901030,000000,0.952088,0.988949,0.922619,0.988949,5298563.8960695,0
+TXN.US,D,19901031,000000,0.981557,0.988949,0.966872,0.988949,2211345.3698365,0
+TXN.US,D,19901101,000000,0.981557,0.996534,0.974166,0.988949,3627041.9592786,0
+TXN.US,D,19901102,000000,1.00384,1.06987,0.988949,1.06987,6063860.5510026,0
+TXN.US,D,19901105,000000,1.06987,1.08495,1.05528,1.06287,2298067.3226881,0
+TXN.US,D,19901106,000000,1.02551,1.06987,1.02551,1.05528,4032453.619882,0
+TXN.US,D,19901107,000000,1.06287,1.12161,1.05528,1.05528,8914761.6796192,0
+TXN.US,D,19901108,000000,1.04838,1.06987,1.02551,1.04838,3681242.5456781,0
+TXN.US,D,19901109,000000,1.05528,1.06987,1.04838,1.05528,1916502.0937984,0
+TXN.US,D,19901112,000000,1.06287,1.1293,1.05528,1.1293,3395063.0436436,0
+TXN.US,D,19901113,000000,1.1293,1.13659,1.10692,1.1293,4162535.027241,0
+TXN.US,D,19901114,000000,1.12161,1.17335,1.12161,1.13659,3345203.9830622,0
+TXN.US,D,19901115,000000,1.12161,1.12161,1.09963,1.09963,3098059.6581252,0
+TXN.US,D,19901116,000000,1.10692,1.12161,1.07766,1.10692,6135405.9338174,0
+TXN.US,D,19901119,000000,1.11441,1.13659,1.11441,1.13659,2198341.0846272,0
+TXN.US,D,19901120,000000,1.15857,1.18084,1.10692,1.12161,4969025.9541398,0
+TXN.US,D,19901121,000000,1.1293,1.20322,1.1293,1.20322,5233518.1193288,0
+TXN.US,D,19901123,000000,1.18824,1.23269,1.18824,1.2248,4741388.5643229,0
+TXN.US,D,19901126,000000,1.21022,1.26226,1.20322,1.24728,6688239.7397459,0
+TXN.US,D,19901127,000000,1.26226,1.29153,1.25467,1.26915,15895683.57131,0
+TXN.US,D,19901128,000000,1.28404,1.34337,1.28404,1.30622,34802697.745609,0
+TXN.US,D,19901129,000000,1.29882,1.3209,1.29153,1.30622,15581323.21403,0
+TXN.US,D,19901130,000000,1.28404,1.3209,1.27684,1.29882,10306610.822736,0
+TXN.US,D,19901203,000000,1.30622,1.3209,1.29882,1.30622,6803141.5332313,0
+TXN.US,D,19901204,000000,1.30622,1.42428,1.29882,1.4095,13335289.265975,0
+TXN.US,D,19901205,000000,1.41699,1.49061,1.4095,1.49061,23112912.714496,0
+TXN.US,D,19901206,000000,1.52029,1.53517,1.41699,1.43159,21818621.583062,0
+TXN.US,D,19901207,000000,1.42428,1.46125,1.37284,1.39482,10978686.933355,0
+TXN.US,D,19901210,000000,1.38773,1.4095,1.38773,1.4095,9029666.5169414,0
+TXN.US,D,19901211,000000,1.39482,1.49061,1.39482,1.42428,34865569.208298,0
+TXN.US,D,19901212,000000,1.43918,1.47593,1.43159,1.47593,23698267.886876,0
+TXN.US,D,19901213,000000,1.49061,1.5055,1.46125,1.47593,9658380.129217,0
+TXN.US,D,19901214,000000,1.46884,1.46884,1.42428,1.43918,6931052.6849873,0
+TXN.US,D,19901217,000000,1.42428,1.43159,1.39482,1.43159,3492628.1576119,0
+TXN.US,D,19901218,000000,1.42428,1.46884,1.42428,1.46125,4910495.0026568,0
+TXN.US,D,19901219,000000,1.46884,1.48352,1.46125,1.48352,8270870.4826946,0
+TXN.US,D,19901220,000000,1.47593,1.54995,1.45416,1.54226,14300047.52854,0
+TXN.US,D,19901221,000000,1.55714,1.59381,1.53517,1.58701,13419837.919387,0
+TXN.US,D,19901224,000000,1.55714,1.56483,1.54995,1.54995,3028681.4870766,0
+TXN.US,D,19901226,000000,1.54995,1.59381,1.54995,1.58701,7234570.8957636,0
+TXN.US,D,19901227,000000,1.59381,1.63806,1.58701,1.61628,10571110.09021,0
+TXN.US,D,19901228,000000,1.61628,1.63806,1.59381,1.60879,10180861.809684,0
+TXN.US,D,19901231,000000,1.6016,1.6016,1.54995,1.56483,4591795.1487826,0
+TXN.US,D,19910102,000000,1.54995,1.56483,1.53517,1.53517,3540324.0648761,0
+TXN.US,D,19910103,000000,1.5129,1.54226,1.5055,1.52758,6967914.5626451,0
+TXN.US,D,19910104,000000,1.53517,1.54995,1.52029,1.52758,10078973.432918,0
+TXN.US,D,19910107,000000,1.52029,1.54995,1.5129,1.54226,8645934.0762856,0
+TXN.US,D,19910108,000000,1.54226,1.57203,1.54226,1.57203,11306052.590457,0
+TXN.US,D,19910109,000000,1.6016,1.64605,1.58701,1.6016,25183342.647367,0
+TXN.US,D,19910110,000000,1.6016,1.62357,1.58701,1.62357,6399896.0697818,0
+TXN.US,D,19910111,000000,1.6016,1.61628,1.56483,1.58701,12205766.090894,0
+TXN.US,D,19910114,000000,1.53517,1.57203,1.5129,1.56483,7074141.4213924,0
+TXN.US,D,19910115,000000,1.56483,1.60879,1.54995,1.60879,5185825.2559013,0
+TXN.US,D,19910116,000000,1.61628,1.68281,1.61628,1.66783,18477754.052756,0
+TXN.US,D,19910117,000000,1.71228,1.74204,1.61628,1.66064,20843027.261666,0
+TXN.US,D,19910118,000000,1.64605,1.65305,1.58701,1.63126,18252285.903931,0
+TXN.US,D,19910121,000000,1.6016,1.64605,1.59381,1.64605,12025823.593729,0
+TXN.US,D,19910122,000000,1.61628,1.63806,1.59381,1.6016,8465985.4914472,0
+TXN.US,D,19910123,000000,1.6016,1.6016,1.55714,1.57203,8906090.80333,0
+TXN.US,D,19910124,000000,1.57203,1.57203,1.52758,1.54995,14044219.137355,0
+TXN.US,D,19910125,000000,1.6016,1.63126,1.42428,1.43159,46787332.140434,0
+TXN.US,D,19910128,000000,1.41699,1.46125,1.40221,1.40221,21486920.487815,0
+TXN.US,D,19910129,000000,1.4095,1.43159,1.4095,1.4095,6959242.6717437,0
+TXN.US,D,19910130,000000,1.44637,1.4982,1.44637,1.4982,11717972.988645,0
+TXN.US,D,19910131,000000,1.4982,1.54995,1.49061,1.54226,9901197.1329074,0
+TXN.US,D,19910201,000000,1.53517,1.54995,1.4982,1.4982,12027991.820107,0
+TXN.US,D,19910204,000000,1.53517,1.58701,1.52758,1.56483,6408575.0629692,0
+TXN.US,D,19910205,000000,1.58701,1.63806,1.57203,1.60879,12589502.589999,0
+TXN.US,D,19910206,000000,1.61628,1.63126,1.6016,1.63126,9914204.4619536,0
+TXN.US,D,19910207,000000,1.63126,1.70489,1.63126,1.66064,14362916.962005,0
+TXN.US,D,19910208,000000,1.68281,1.72687,1.68281,1.71957,13081629.101168,0
+TXN.US,D,19910211,000000,1.73406,1.77841,1.71228,1.77132,14089746.81824,0
+TXN.US,D,19910212,000000,1.77132,1.79319,1.73406,1.76363,16134159.049183,0
+TXN.US,D,19910213,000000,1.74875,1.76363,1.71957,1.73406,7774399.4018705,0
+TXN.US,D,19910214,000000,1.71957,1.72687,1.63806,1.68281,11230170.754886,0
+TXN.US,D,19910215,000000,1.68281,1.70489,1.66783,1.66783,6642711.0442479,0
+TXN.US,D,19910219,000000,1.66783,1.6902,1.66783,1.67522,5248698.7478145,0
+TXN.US,D,19910220,000000,1.66064,1.77132,1.65305,1.77132,7204220.7995268,0
+TXN.US,D,19910221,000000,1.75683,1.77132,1.71957,1.73406,5565226.3168614,0
+TXN.US,D,19910222,000000,1.73406,1.7861,1.71957,1.73406,9621528.3976816,0
+TXN.US,D,19910225,000000,1.77132,1.7861,1.68281,1.70489,12619856.744684,0
+TXN.US,D,19910226,000000,1.6974,1.76363,1.6902,1.6974,11041555.352207,0
+TXN.US,D,19910227,000000,1.68281,1.71957,1.66783,1.6902,4461718.8144848,0
+TXN.US,D,19910228,000000,1.70489,1.71957,1.6902,1.71228,8192824.4791935,0
+TXN.US,D,19910301,000000,1.70489,1.72687,1.67522,1.68281,5057915.1187575,0
+TXN.US,D,19910304,000000,1.71228,1.71228,1.66783,1.68281,5929445.7347236,0
+TXN.US,D,19910305,000000,1.70489,1.77132,1.6902,1.72687,17272352.085941,0
+TXN.US,D,19910306,000000,1.75683,1.81567,1.72687,1.77132,16095139.091269,0
+TXN.US,D,19910307,000000,1.76363,1.8891,1.75683,1.8891,14100589.979357,0
+TXN.US,D,19910308,000000,1.87432,1.87432,1.82287,1.83026,11312557.269593,0
+TXN.US,D,19910311,000000,1.83026,1.83026,1.75683,1.77132,6037843.863686,0
+TXN.US,D,19910312,000000,1.75683,1.77841,1.68281,1.6902,9820983.9176402,0
+TXN.US,D,19910313,000000,1.6974,1.76363,1.66783,1.72687,16691336.410154,0
+TXN.US,D,19910314,000000,1.74875,1.77132,1.73406,1.74875,10094144.929894,0
+TXN.US,D,19910315,000000,1.75683,1.75683,1.6902,1.71957,7863290.5957128,0
+TXN.US,D,19910318,000000,1.70489,1.73406,1.68281,1.6974,5174983.1093969,0
+TXN.US,D,19910319,000000,1.65305,1.65305,1.63126,1.64605,7830768.2146485,0
+TXN.US,D,19910320,000000,1.63806,1.66064,1.63806,1.65305,3748447.4172871,0
+TXN.US,D,19910321,000000,1.66064,1.66064,1.55714,1.58701,8140796.1776214,0
+TXN.US,D,19910322,000000,1.57203,1.58701,1.54995,1.55714,6885527.033326,0
+TXN.US,D,19910325,000000,1.54995,1.57203,1.54995,1.57203,5064417.7686683,0
+TXN.US,D,19910326,000000,1.57203,1.64605,1.55714,1.63806,5419969.354078,0
+TXN.US,D,19910327,000000,1.6902,1.6974,1.65305,1.66064,12680554.907933,0
+TXN.US,D,19910328,000000,1.66783,1.66783,1.62357,1.65305,4405350.0017069,0
+TXN.US,D,19910401,000000,1.64605,1.6974,1.64605,1.66783,7176036.900444,0
+TXN.US,D,19910402,000000,1.6974,1.6974,1.66064,1.66783,6486618.0226334,0
+TXN.US,D,19910403,000000,1.6974,1.77841,1.68281,1.74875,15514120.371645,0
+TXN.US,D,19910404,000000,1.75683,1.77841,1.73406,1.76363,8125618.5929723,0
+TXN.US,D,19910405,000000,1.76363,1.76363,1.71228,1.72687,4828106.4587254,0
+TXN.US,D,19910408,000000,1.74204,1.74875,1.71957,1.74875,2653615.864261,0
+TXN.US,D,19910409,000000,1.74875,1.77132,1.74204,1.74204,9974907.6982639,0
+TXN.US,D,19910410,000000,1.74875,1.7861,1.6974,1.73406,10382490.629083,0
+TXN.US,D,19910411,000000,1.76363,1.79319,1.76363,1.77132,9645373.8147832,0
+TXN.US,D,19910412,000000,1.7861,1.90408,1.77841,1.90408,19639792.506616,0
+TXN.US,D,19910415,000000,1.86731,1.89698,1.81567,1.8891,12344518.374543,0
+TXN.US,D,19910416,000000,1.86731,1.87432,1.84504,1.87432,9374377.9850712,0
+TXN.US,D,19910417,000000,1.8891,1.92605,1.86731,1.92605,19516216.793005,0
+TXN.US,D,19910418,000000,1.90408,1.97051,1.84504,1.86731,30791923.345674,0
+TXN.US,D,19910419,000000,1.77132,1.79319,1.75683,1.76363,25272227.753536,0
+TXN.US,D,19910422,000000,1.77132,1.79319,1.67522,1.76363,8645934.0762856,0
+TXN.US,D,19910423,000000,1.76363,1.77841,1.71957,1.73406,6209116.4991739,0
+TXN.US,D,19910424,000000,1.73406,1.74204,1.71228,1.72687,3854682.3929323,0
+TXN.US,D,19910425,000000,1.72687,1.74875,1.71957,1.74204,5398288.1049059,0
+TXN.US,D,19910426,000000,1.71957,1.72687,1.6902,1.71228,3063369.0506824,0
+TXN.US,D,19910429,000000,1.71228,1.72687,1.6902,1.6902,8953788.7398188,0
+TXN.US,D,19910430,000000,1.6974,1.72687,1.66064,1.66783,10430188.565571,0
+TXN.US,D,19910501,000000,1.66783,1.66783,1.61628,1.62357,8845387.5670196,0
+TXN.US,D,19910502,000000,1.63126,1.66064,1.63126,1.64605,9289825.2732102,0
+TXN.US,D,19910503,000000,1.63126,1.64605,1.57942,1.60879,7754886.3790768,0
+TXN.US,D,19910506,000000,1.6016,1.63806,1.59381,1.62357,5545708.2210066,0
+TXN.US,D,19910507,000000,1.61628,1.64605,1.61628,1.61628,5948955.7136805,0
+TXN.US,D,19910508,000000,1.61628,1.66064,1.59381,1.65305,11199820.658649,0
+TXN.US,D,19910509,000000,1.67522,1.6974,1.64605,1.67522,8420460.8543981,0
+TXN.US,D,19910510,000000,1.6974,1.6974,1.66064,1.66064,4090989.6444262,0
+TXN.US,D,19910513,000000,1.66783,1.66783,1.63126,1.66064,1959862.5629181,0
+TXN.US,D,19910514,000000,1.64605,1.65305,1.60879,1.61628,5224847.2430395,0
+TXN.US,D,19910515,000000,1.61628,1.62357,1.56483,1.57203,3874190.3426646,0
+TXN.US,D,19910516,000000,1.58701,1.60879,1.57203,1.59381,3867685.6635294,0
+TXN.US,D,19910517,000000,1.59381,1.59381,1.57203,1.57942,5281215.0412053,0
+TXN.US,D,19910520,000000,1.58701,1.59381,1.49061,1.49061,9946721.7699565,0
+TXN.US,D,19910521,000000,1.5129,1.54995,1.5055,1.52029,11204159.14063,0
+TXN.US,D,19910522,000000,1.54226,1.54995,1.52029,1.54995,12674053.272636,0
+TXN.US,D,19910523,000000,1.55714,1.55714,1.5055,1.52029,5732159.4557557,0
+TXN.US,D,19910524,000000,1.52758,1.54226,1.49061,1.54226,7926161.0437893,0
+TXN.US,D,19910528,000000,1.55714,1.56483,1.53517,1.55714,10000921.341744,0
+TXN.US,D,19910529,000000,1.54226,1.54226,1.5055,1.5055,14137442.725505,0
+TXN.US,D,19910530,000000,1.5055,1.55714,1.5055,1.55714,13020929.923307,0
+TXN.US,D,19910531,000000,1.56483,1.62357,1.55714,1.62357,20062553.022084,0
+TXN.US,D,19910603,000000,1.63806,1.66783,1.62357,1.66064,14443128.148047,0
+TXN.US,D,19910604,000000,1.66064,1.67522,1.63806,1.66064,8971130.4923972,0
+TXN.US,D,19910605,000000,1.66064,1.66064,1.6016,1.60879,9749436.505601,0
+TXN.US,D,19910606,000000,1.61628,1.63126,1.6016,1.6016,4914823.3385157,0
+TXN.US,D,19910607,000000,1.6016,1.6016,1.54226,1.56483,4132182.9017796,0
+TXN.US,D,19910610,000000,1.53517,1.53517,1.47593,1.48352,18824630.703429,0
+TXN.US,D,19910611,000000,1.5055,1.5055,1.46884,1.48352,7626977.2565454,0
+TXN.US,D,19910612,000000,1.45416,1.45416,1.41699,1.43159,16231716.046253,0
+TXN.US,D,19910613,000000,1.43159,1.46125,1.43159,1.45416,6996097.4471158,0
+TXN.US,D,19910614,000000,1.45416,1.5055,1.45416,1.48352,11241013.916002,0
+TXN.US,D,19910617,000000,1.48352,1.48352,1.47593,1.48352,4038961.342854,0
+TXN.US,D,19910618,000000,1.47593,1.48352,1.46125,1.46884,6345696.4979946,0
+TXN.US,D,19910619,000000,1.46884,1.46884,1.43159,1.46125,4505076.2397678,0
+TXN.US,D,19910620,000000,1.45416,1.46884,1.45416,1.46125,3401573.8104524,0
+TXN.US,D,19910621,000000,1.45416,1.46884,1.40221,1.43159,7321292.8486151,0
+TXN.US,D,19910624,000000,1.41699,1.44637,1.38773,1.39482,4025951.9845835,0
+TXN.US,D,19910625,000000,1.40221,1.4095,1.38773,1.38773,5322411.3423955,0
+TXN.US,D,19910626,000000,1.39482,1.39482,1.36525,1.38773,9883850.3072677,0
+TXN.US,D,19910627,000000,1.40221,1.40221,1.37284,1.37284,5372272.4322014,0
+TXN.US,D,19910628,000000,1.37284,1.38773,1.35815,1.38773,8598238.1690213,0
+TXN.US,D,19910701,000000,1.44637,1.46125,1.4095,1.43918,9517462.6630272,0
+TXN.US,D,19910702,000000,1.44637,1.45416,1.43918,1.44637,4784748.0188303,0
+TXN.US,D,19910703,000000,1.41699,1.44637,1.41699,1.44637,3763627.0311607,0
+TXN.US,D,19910705,000000,1.43159,1.44637,1.43159,1.43918,1968532.4245951,0
+TXN.US,D,19910708,000000,1.42428,1.46125,1.42428,1.46125,4626482.7123884,0
+TXN.US,D,19910709,000000,1.48352,1.49061,1.46125,1.47593,5784188.7719401,0
+TXN.US,D,19910710,000000,1.49061,1.52029,1.49061,1.4982,5716984.9149434,0
+TXN.US,D,19910711,000000,1.5055,1.5129,1.4982,1.5055,3492628.1576119,0
+TXN.US,D,19910712,000000,1.5129,1.52758,1.5055,1.5129,4877967.5485313,0
+TXN.US,D,19910715,000000,1.52029,1.55714,1.4982,1.55714,3546825.7001746,0
+TXN.US,D,19910716,000000,1.54995,1.56483,1.5129,1.52029,4388006.2199039,0
+TXN.US,D,19910717,000000,1.5129,1.54226,1.5055,1.53517,5257370.638716,0
+TXN.US,D,19910718,000000,1.52029,1.53517,1.5129,1.53517,2931117.3877206,0
+TXN.US,D,19910719,000000,1.41699,1.42428,1.35815,1.38773,30321470.981392,0
+TXN.US,D,19910722,000000,1.38004,1.38004,1.36525,1.37284,13528240.106798,0
+TXN.US,D,19910723,000000,1.37284,1.37284,1.3209,1.32849,10863788.183706,0
+TXN.US,D,19910724,000000,1.33568,1.35815,1.3209,1.35815,5148969.4659169,0
+TXN.US,D,19910725,000000,1.37284,1.38773,1.35815,1.35815,5257370.638716,0
+TXN.US,D,19910726,000000,1.36525,1.38773,1.35815,1.38004,4793418.8951195,0
+TXN.US,D,19910729,000000,1.38773,1.4095,1.37284,1.38773,5899091.5800378,0
+TXN.US,D,19910730,000000,1.38773,1.38773,1.36525,1.36525,7676845.4486371,0
+TXN.US,D,19910731,000000,1.37284,1.37284,1.32849,1.35815,9812309.9975142,0
+TXN.US,D,19910801,000000,1.34337,1.39482,1.33568,1.39482,6894198.9242275,0
+TXN.US,D,19910802,000000,1.4095,1.42428,1.39482,1.4095,6250312.8003641,0
+TXN.US,D,19910805,000000,1.4095,1.41699,1.38773,1.38773,5452484.6328565,0
+TXN.US,D,19910806,000000,1.38004,1.38773,1.35815,1.36525,5474168.9258653,0
+TXN.US,D,19910807,000000,1.36525,1.38004,1.36525,1.36525,9669222.2757214,0
+TXN.US,D,19910808,000000,1.35815,1.35815,1.34337,1.35815,12596004.225297,0
+TXN.US,D,19910809,000000,1.35036,1.35036,1.3209,1.33568,4390173.4316701,0
+TXN.US,D,19910812,000000,1.3209,1.3209,1.3139,1.3209,11349410.01574,0
+TXN.US,D,19910813,000000,1.3209,1.33568,1.3139,1.3209,11306052.590457,0
+TXN.US,D,19910814,000000,1.33568,1.35036,1.3209,1.33568,8335906.1133127,0
+TXN.US,D,19910815,000000,1.33568,1.34337,1.3209,1.33568,5042739.563333,0
+TXN.US,D,19910816,000000,1.33568,1.33568,1.29153,1.29882,6597185.3925865,0
+TXN.US,D,19910819,000000,1.26915,1.26915,1.23269,1.26915,10007432.108553,0
+TXN.US,D,19910820,000000,1.27684,1.28404,1.25467,1.26226,5779853.3337955,0
+TXN.US,D,19910821,000000,1.29153,1.30622,1.26915,1.30622,7720199.8300833,0
+TXN.US,D,19910822,000000,1.30622,1.30622,1.28404,1.29882,5508854.4602467,0
+TXN.US,D,19910823,000000,1.29882,1.3209,1.29882,1.30622,9628031.0475925,0
+TXN.US,D,19910826,000000,1.29882,1.30622,1.27684,1.28404,9112053.0316483,0
+TXN.US,D,19910827,000000,1.28404,1.29153,1.28404,1.28404,6258981.6474288,0
+TXN.US,D,19910828,000000,1.28404,1.30622,1.28404,1.29882,9142403.1278851,0
+TXN.US,D,19910829,000000,1.29882,1.32849,1.29882,1.3209,8194994.7347964,0
+TXN.US,D,19910830,000000,1.3209,1.32849,1.29882,1.3209,5701806.3156821,0
+TXN.US,D,19910903,000000,1.3209,1.34337,1.30622,1.3209,6490951.4315536,0
+TXN.US,D,19910904,000000,1.30622,1.3139,1.29153,1.29882,4919162.8351093,0
+TXN.US,D,19910905,000000,1.30622,1.3139,1.26915,1.26915,3609698.1774757,0
+TXN.US,D,19910906,000000,1.26915,1.28404,1.24728,1.24728,6107222.0347346,0
+TXN.US,D,19910909,000000,1.24728,1.24728,1.19553,1.23269,14581881.446308,0
+TXN.US,D,19910910,000000,1.23269,1.23269,1.21022,1.21022,6163587.8036758,0
+TXN.US,D,19910911,000000,1.21022,1.21022,1.18084,1.18824,17324386.475187,0
+TXN.US,D,19910912,000000,1.18824,1.18824,1.18084,1.18084,10957009.742632,0
+TXN.US,D,19910913,000000,1.18084,1.18084,1.15857,1.17335,6532140.630458,0
+TXN.US,D,19910916,000000,1.18084,1.18084,1.15167,1.15857,9391720.7522618,0
+TXN.US,D,19910917,000000,1.15857,1.18824,1.15857,1.18084,7778739.9130764,0
+TXN.US,D,19910918,000000,1.18084,1.2179,1.18084,1.21022,8383607.0936383,0
+TXN.US,D,19910919,000000,1.21022,1.2179,1.20322,1.21022,8459485.8853731,0
+TXN.US,D,19910920,000000,1.21022,1.21022,1.20322,1.21022,7735376.4001199,0
+TXN.US,D,19910923,000000,1.21022,1.23269,1.20322,1.21022,3757124.3812499,0
+TXN.US,D,19910924,000000,1.2179,1.2248,1.21022,1.2179,7223732.8077082,0
+TXN.US,D,19910925,000000,1.21022,1.2179,1.21022,1.2179,3054695.1305564,0
+TXN.US,D,19910926,000000,1.2179,1.23269,1.21022,1.2248,7097993.9407796,0
+TXN.US,D,19910927,000000,1.23269,1.23969,1.21022,1.2179,4355482.8242275,0
+TXN.US,D,19910930,000000,1.2179,1.2179,1.18084,1.18824,7171698.4184625,0
+TXN.US,D,19911001,000000,1.18824,1.21022,1.18824,1.20322,4695860.883437,0
+TXN.US,D,19911002,000000,1.20322,1.20322,1.17335,1.18824,6137569.0871346,0
+TXN.US,D,19911003,000000,1.18824,1.18824,1.16616,1.16616,3989093.1507623,0
+TXN.US,D,19911004,000000,1.17335,1.19553,1.16616,1.18824,4598301.8571423,0
+TXN.US,D,19911007,000000,1.18824,1.18824,1.18084,1.18824,5348422.9566509,0
+TXN.US,D,19911008,000000,1.19553,1.2179,1.18824,1.21022,3529480.9037594,0
+TXN.US,D,19911009,000000,1.2179,1.2248,1.20322,1.21022,4229738.8842375,0
+TXN.US,D,19911010,000000,1.2248,1.23969,1.2179,1.23969,6744607.5379116,0
+TXN.US,D,19911011,000000,1.24728,1.25467,1.23969,1.25467,7041622.0841649,0
+TXN.US,D,19911014,000000,1.25467,1.32849,1.25467,1.32849,12292488.043745,0
+TXN.US,D,19911015,000000,1.3209,1.3209,1.29153,1.3139,9298498.178724,0
+TXN.US,D,19911016,000000,1.3139,1.38004,1.3139,1.36525,12971067.818889,0
+TXN.US,D,19911017,000000,1.37284,1.37284,1.3209,1.33568,8544038.597234,0
+TXN.US,D,19911018,000000,1.29882,1.3139,1.24728,1.29882,16552586.15573,0
+TXN.US,D,19911021,000000,1.29153,1.3139,1.28404,1.30622,7611803.7303453,0
+TXN.US,D,19911022,000000,1.29882,1.3139,1.29882,1.29882,7676845.4486371,0
+TXN.US,D,19911023,000000,1.30622,1.3139,1.28404,1.29153,7163029.5713979,0
+TXN.US,D,19911024,000000,1.28404,1.29153,1.26226,1.27684,3347371.1948284,0
+TXN.US,D,19911025,000000,1.26915,1.27684,1.23969,1.25467,3971751.3981839,0
+TXN.US,D,19911028,000000,1.26915,1.26915,1.23969,1.24728,5541374.8120865,0
+TXN.US,D,19911029,000000,1.25467,1.27684,1.24728,1.27684,18228439.472216,0
+TXN.US,D,19911030,000000,1.27684,1.29153,1.27684,1.28404,7546763.0266658,0
+TXN.US,D,19911031,000000,1.27684,1.32849,1.27684,1.32849,6826993.0380063,0
+TXN.US,D,19911101,000000,1.3209,1.32849,1.28404,1.29153,9270311.2358044,0
+TXN.US,D,19911104,000000,1.27684,1.28404,1.26226,1.27684,5736497.9377371,0
+TXN.US,D,19911105,000000,1.29153,1.29153,1.27684,1.27684,4145192.2600502,0
+TXN.US,D,19911106,000000,1.28404,1.29153,1.27684,1.27684,2920282.343502,0
+TXN.US,D,19911107,000000,1.27684,1.3139,1.27684,1.3139,4476895.3845216,0
+TXN.US,D,19911108,000000,1.33568,1.33568,1.3139,1.3209,4045459.9343158,0
+TXN.US,D,19911111,000000,1.3139,1.3139,1.29882,1.30622,1717041.5007787,0
+TXN.US,D,19911112,000000,1.30622,1.32849,1.30622,1.32849,4359821.3062088,0
+TXN.US,D,19911113,000000,1.32849,1.37284,1.3139,1.37284,19457684.82691,0
+TXN.US,D,19911114,000000,1.37284,1.37284,1.32849,1.35036,10159189.692023,0
+TXN.US,D,19911115,000000,1.35036,1.35815,1.25467,1.26226,15696230.080576,0
+TXN.US,D,19911118,000000,1.26915,1.27684,1.17335,1.25467,10089813.550198,0
+TXN.US,D,19911119,000000,1.23969,1.24728,1.21022,1.23269,6779294.0869053,0
+TXN.US,D,19911120,000000,1.25467,1.25467,1.18824,1.20322,10618799.909801,0
+TXN.US,D,19911121,000000,1.20322,1.2179,1.20322,1.20322,4149530.7420316,0
+TXN.US,D,19911122,000000,1.18824,1.20322,1.18824,1.18824,8760835.869771,0
+TXN.US,D,19911125,000000,1.18824,1.18824,1.18824,1.18824,4077988.4030535,0
+TXN.US,D,19911126,000000,1.18824,1.19553,1.18824,1.18824,5541374.8120865,0
+TXN.US,D,19911127,000000,1.18824,1.18824,1.18084,1.18824,4257924.812545,0
+TXN.US,D,19911129,000000,1.18824,1.18824,1.16616,1.16616,2154980.6155075,0
+TXN.US,D,19911202,000000,1.15167,1.16616,1.15167,1.16616,6614531.2036139,0
+TXN.US,D,19911203,000000,1.16616,1.20322,1.15167,1.20322,5498016.3721912,0
+TXN.US,D,19911204,000000,1.20322,1.21022,1.18084,1.18824,3932727.3818211,0
+TXN.US,D,19911205,000000,1.17335,1.17335,1.15167,1.15857,4169037.6771518,0
+TXN.US,D,19911206,000000,1.14399,1.18824,1.13659,1.16616,6196108.1555155,0
+TXN.US,D,19911209,000000,1.18084,1.18824,1.14399,1.15167,6406399.7343049,0
+TXN.US,D,19911210,000000,1.13659,1.14399,1.11441,1.12161,7039450.8139497,0
+TXN.US,D,19911211,000000,1.15167,1.15167,1.12161,1.1293,8071413.9481238,0
+TXN.US,D,19911212,000000,1.14399,1.16616,1.13659,1.16616,5849228.4610073,0
+TXN.US,D,19911213,000000,1.16616,1.20322,1.16616,1.17335,4687185.9486988,0
+TXN.US,D,19911216,000000,1.18084,1.18084,1.15167,1.16616,2983149.7477417,0
+TXN.US,D,19911217,000000,1.15857,1.16616,1.1293,1.13659,3011334.6614369,0
+TXN.US,D,19911218,000000,1.13659,1.15167,1.1293,1.1293,4335970.816046,0
+TXN.US,D,19911219,000000,1.13659,1.13659,1.09963,1.09963,8487672.8282928,0
+TXN.US,D,19911220,000000,1.11441,1.11441,1.09963,1.10692,10551596.052804,0
+TXN.US,D,19911223,000000,1.09963,1.21022,1.09963,1.21022,15772107.857699,0
+TXN.US,D,19911224,000000,1.21022,1.25467,1.19553,1.23269,6850837.4404956,0
+TXN.US,D,19911226,000000,1.23269,1.30622,1.23269,1.30622,10620968.13618,0
+TXN.US,D,19911227,000000,1.30622,1.3209,1.29882,1.30622,9545646.56211,0
+TXN.US,D,19911230,000000,1.30622,1.3139,1.28404,1.3139,9831816.9326343,0
+TXN.US,D,19911231,000000,1.30622,1.3139,1.26915,1.29882,8739153.6059867,0
+TXN.US,D,19920102,000000,1.28404,1.35036,1.26915,1.35036,5417806.2007608,0
+TXN.US,D,19920103,000000,1.34337,1.34337,1.3209,1.32849,7013435.1412453,0
+TXN.US,D,19920106,000000,1.35036,1.43918,1.34337,1.39482,20335718.092786,0
+TXN.US,D,19920107,000000,1.37284,1.39482,1.35815,1.39482,11399279.222445,0
+TXN.US,D,19920108,000000,1.35815,1.38773,1.35036,1.36525,8064911.298213,0
+TXN.US,D,19920109,000000,1.38004,1.39482,1.37284,1.38004,11546699.338545,0
+TXN.US,D,19920110,000000,1.38004,1.40221,1.37284,1.38004,8550542.2617571,0
+TXN.US,D,19920113,000000,1.38004,1.38773,1.36525,1.38004,5628094.7357134,0
+TXN.US,D,19920114,000000,1.38773,1.44637,1.38773,1.43918,11325564.598639,0
+TXN.US,D,19920115,000000,1.45416,1.47593,1.43918,1.47593,13491384.316814,0
+TXN.US,D,19920116,000000,1.47593,1.52758,1.47593,1.52029,13727696.641369,0
+TXN.US,D,19920117,000000,1.52029,1.52029,1.47593,1.49061,11676778.716679,0
+TXN.US,D,19920120,000000,1.47593,1.48352,1.43918,1.46884,5331079.174848,0
+TXN.US,D,19920121,000000,1.45416,1.45416,1.40221,1.4095,7702859.0921171,0
+TXN.US,D,19920122,000000,1.41699,1.45416,1.4095,1.45416,6777127.8897514,0
+TXN.US,D,19920123,000000,1.47593,1.5129,1.43918,1.5129,10881125.877836,0
+TXN.US,D,19920124,000000,1.5129,1.55714,1.43918,1.47593,17408931.070149,0
+TXN.US,D,19920127,000000,1.5129,1.52029,1.4982,1.5055,6380383.0469883,0
+TXN.US,D,19920128,000000,1.5129,1.5129,1.47593,1.47593,5344088.5331185,0
+TXN.US,D,19920129,000000,1.46125,1.52758,1.45416,1.49061,15611672.295655,0
+TXN.US,D,19920130,000000,1.49061,1.5129,1.48352,1.5129,8782516.1043309,0
+TXN.US,D,19920131,000000,1.5129,1.5129,1.5055,1.5129,4468220.4497834,0
+TXN.US,D,19920203,000000,1.49061,1.4982,1.47593,1.47593,4268768.9882739,0
+TXN.US,D,19920204,000000,1.47593,1.49061,1.46125,1.46125,4119176.5873457,0
+TXN.US,D,19920205,000000,1.46884,1.54995,1.46884,1.5055,17133602.846129,0
+TXN.US,D,19920206,000000,1.4982,1.4982,1.43918,1.43918,18826799.944419,0
+TXN.US,D,19920207,000000,1.44637,1.47593,1.43918,1.45416,11772174.589657,0
+TXN.US,D,19920210,000000,1.45416,1.47593,1.45416,1.47593,3525147.4948393,0
+TXN.US,D,19920211,000000,1.47593,1.48352,1.46125,1.47593,3898041.8474397,0
+TXN.US,D,19920212,000000,1.49061,1.61628,1.47593,1.6016,23850028.514183,0
+TXN.US,D,19920213,000000,1.6016,1.61628,1.54995,1.57942,13771053.052039,0
+TXN.US,D,19920214,000000,1.57942,1.60879,1.57203,1.59381,7345142.3241656,0
+TXN.US,D,19920218,000000,1.58701,1.60879,1.57942,1.57942,6681739.1190596,0
+TXN.US,D,19920219,000000,1.58701,1.59381,1.57203,1.58701,5183656.0149106,0
+TXN.US,D,19920220,000000,1.58701,1.63126,1.58701,1.63126,10534251.256389,0
+TXN.US,D,19920221,000000,1.64605,1.66783,1.62357,1.66064,11960787.963111,0
+TXN.US,D,19920224,000000,1.63806,1.63806,1.61628,1.63126,4912661.1998108,0
+TXN.US,D,19920225,000000,1.62357,1.64605,1.58701,1.63806,10107156.317389,0
+TXN.US,D,19920226,000000,1.63806,1.67522,1.63806,1.67522,10074636.980162,0
+TXN.US,D,19920227,000000,1.6902,1.71228,1.66064,1.66064,14248014.153907,0
+TXN.US,D,19920228,000000,1.66064,1.67522,1.56483,1.58701,7139182.1250718,0
+TXN.US,D,19920302,000000,1.49061,1.52758,1.49061,1.5129,25408809.781581,0
+TXN.US,D,19920303,000000,1.52758,1.54995,1.49061,1.5129,12038838.025061,0
+TXN.US,D,19920304,000000,1.4982,1.5129,1.46884,1.4982,8296885.1407867,0
+TXN.US,D,19920305,000000,1.46884,1.46884,1.45416,1.46884,8986308.0770462,0
+TXN.US,D,19920306,000000,1.46125,1.46125,1.43918,1.45416,5998822.8911599,0
+TXN.US,D,19920309,000000,1.44637,1.45416,1.41699,1.41699,7828599.9882701,0
+TXN.US,D,19920310,000000,1.43159,1.47593,1.41699,1.46125,10436689.186257,0
+TXN.US,D,19920311,000000,1.46125,1.47593,1.41699,1.41699,5164141.9775047,0
+TXN.US,D,19920312,000000,1.44637,1.44637,1.42428,1.43918,5372272.4322014,0
+TXN.US,D,19920313,000000,1.44637,1.45416,1.40221,1.4095,18883167.742585,0
+TXN.US,D,19920316,000000,1.41699,1.41699,1.38004,1.39482,7559770.3557119,0
+TXN.US,D,19920317,000000,1.4095,1.44637,1.4095,1.44637,16212207.081908,0
+TXN.US,D,19920318,000000,1.44637,1.45416,1.42428,1.43918,11147790.327853,0
+TXN.US,D,19920319,000000,1.43918,1.45416,1.42428,1.42428,7718035.6621538,0
+TXN.US,D,19920320,000000,1.41699,1.45416,1.41699,1.44637,10469210.552709,0
+TXN.US,D,19920323,000000,1.45416,1.45416,1.43918,1.43918,8292551.7318666,0
+TXN.US,D,19920324,000000,1.45416,1.47593,1.44637,1.46125,5326740.6928667,0
+TXN.US,D,19920325,000000,1.46884,1.46884,1.45416,1.45416,2894262.6123485,0
+TXN.US,D,19920326,000000,1.45416,1.46125,1.40221,1.4095,6612361.9626233,0
+TXN.US,D,19920327,000000,1.41699,1.41699,1.38773,1.38773,3856846.5608617,0
+TXN.US,D,19920330,000000,1.38773,1.42428,1.38773,1.40221,3438426.5566,0
+TXN.US,D,19920331,000000,1.40221,1.4095,1.38773,1.38773,5309398.9402882,0
+TXN.US,D,19920401,000000,1.36525,1.37284,1.35815,1.35815,4515916.3570476,0
+TXN.US,D,19920402,000000,1.35815,1.36525,1.35036,1.35815,6415070.6105942,0
+TXN.US,D,19920403,000000,1.35815,1.38004,1.35036,1.38004,3863351.239997,0
+TXN.US,D,19920406,000000,1.39482,1.42428,1.38773,1.42428,1331144.8921935,0
+TXN.US,D,19920407,000000,1.43159,1.43159,1.38773,1.38773,3425421.2567784,0
+TXN.US,D,19920408,000000,1.38773,1.38773,1.33568,1.34337,6161416.5334606,0
+TXN.US,D,19920409,000000,1.36525,1.41699,1.35036,1.4095,5237853.5574733,0
+TXN.US,D,19920410,000000,1.41699,1.43159,1.35815,1.36525,4021616.5464388,0
+TXN.US,D,19920413,000000,1.36525,1.38773,1.36525,1.38773,2345764.2445646,0
+TXN.US,D,19920414,000000,1.38004,1.46125,1.38004,1.43159,4307793.0046366,0
+TXN.US,D,19920415,000000,1.46125,1.4982,1.46125,1.4982,8557045.9262802,0
+TXN.US,D,19920416,000000,1.57203,1.57203,1.52758,1.53517,23416428.896047,0
+TXN.US,D,19920420,000000,1.52029,1.52758,1.48352,1.5055,5196666.3877934,0
+TXN.US,D,19920421,000000,1.5055,1.53517,1.49061,1.52758,3793980.1712342,0
+TXN.US,D,19920422,000000,1.52029,1.53517,1.49061,1.4982,4834615.1963097,0
+TXN.US,D,19920423,000000,1.4982,1.4982,1.45416,1.48352,3744110.9645303,0
+TXN.US,D,19920424,000000,1.48352,1.4982,1.47593,1.47593,2066092.4655021,0
+TXN.US,D,19920427,000000,1.47593,1.47593,1.46125,1.46125,2473671.3378716,0
+TXN.US,D,19920428,000000,1.46884,1.46884,1.44637,1.44637,2436818.591724,0
+TXN.US,D,19920429,000000,1.46125,1.48352,1.45416,1.47593,2647114.2289624,0
+TXN.US,D,19920430,000000,1.47593,1.48352,1.46125,1.46884,7587956.2840194,0
+TXN.US,D,19920501,000000,1.47593,1.47593,1.44637,1.44637,4520252.8098046,0
+TXN.US,D,19920504,000000,1.46125,1.48352,1.44637,1.47593,3033014.8959967,0
+TXN.US,D,19920505,000000,1.46125,1.53517,1.46125,1.52758,14642588.741067,0
+TXN.US,D,19920506,000000,1.54995,1.55714,1.53517,1.54226,7037285.6314081,0
+TXN.US,D,19920507,000000,1.53517,1.54995,1.52029,1.52029,2983149.7477417,0
+TXN.US,D,19920508,000000,1.52758,1.53517,1.52029,1.53517,5138132.3924738,0
+TXN.US,D,19920511,000000,1.53517,1.57203,1.52029,1.55714,7631315.7385268,0
+TXN.US,D,19920512,000000,1.58701,1.6016,1.57203,1.6016,14083246.197554,0
+TXN.US,D,19920513,000000,1.59381,1.6016,1.57203,1.59381,7167363.9949303,0
+TXN.US,D,19920514,000000,1.55714,1.57203,1.54995,1.55714,6202611.8200385,0
+TXN.US,D,19920515,000000,1.54995,1.54995,1.52029,1.53517,4932170.1641554,0
+TXN.US,D,19920518,000000,1.54226,1.54995,1.52758,1.52758,2905105.7734652,0
+TXN.US,D,19920519,000000,1.52758,1.55714,1.5129,1.55714,5437309.077432,0
+TXN.US,D,19920520,000000,1.55714,1.55714,1.53517,1.55714,4353315.6124612,0
+TXN.US,D,19920521,000000,1.54995,1.55714,1.53517,1.53517,2480179.0608437,0
+TXN.US,D,19920522,000000,1.53517,1.55714,1.53517,1.54995,2380451.8081705,0
+TXN.US,D,19920526,000000,1.54995,1.55714,1.54995,1.55714,1970699.6363613,0
+TXN.US,D,19920527,000000,1.54995,1.57203,1.54995,1.55714,4643825.4795792,0
+TXN.US,D,19920528,000000,1.56483,1.61628,1.55714,1.61628,8242687.598224,0
+TXN.US,D,19920529,000000,1.61628,1.63126,1.59381,1.59381,11733146.514845,0
+TXN.US,D,19920601,000000,1.59381,1.59381,1.57203,1.57942,5829718.4820504,0
+TXN.US,D,19920602,000000,1.57942,1.6016,1.56483,1.58701,8218837.1080612,0
+TXN.US,D,19920603,000000,1.57942,1.64605,1.57942,1.63806,12125554.904851,0
+TXN.US,D,19920604,000000,1.65305,1.65305,1.61628,1.62357,5320243.1160171,0
+TXN.US,D,19920605,000000,1.61628,1.63126,1.6016,1.63126,3852514.1665539,0
+TXN.US,D,19920608,000000,1.62357,1.62357,1.57203,1.59381,3861183.0136186,0
+TXN.US,D,19920609,000000,1.59381,1.63126,1.57942,1.63126,4869304.7891401,0
+TXN.US,D,19920610,000000,1.62357,1.63126,1.57203,1.57203,5437309.077432,0
+TXN.US,D,19920611,000000,1.57203,1.58701,1.53517,1.56483,6462765.5032461,0
+TXN.US,D,19920612,000000,1.58701,1.58701,1.57203,1.57203,3371221.6849911,0
+TXN.US,D,19920615,000000,1.55714,1.57203,1.54995,1.55714,2356602.33262,0
+TXN.US,D,19920616,000000,1.55714,1.55714,1.52029,1.52029,2701315.8299743,0
+TXN.US,D,19920617,000000,1.46125,1.48352,1.43159,1.45416,9003651.8588492,0
+TXN.US,D,19920618,000000,1.44637,1.47593,1.43159,1.43918,5361434.344146,0
+TXN.US,D,19920619,000000,1.44637,1.46125,1.43918,1.46125,4706699.9861047,0
+TXN.US,D,19920622,000000,1.46125,1.46125,1.36525,1.39482,7477387.8994541,0
+TXN.US,D,19920623,000000,1.4095,1.43159,1.4095,1.4095,4017278.0644575,0
+TXN.US,D,19920624,000000,1.41699,1.46884,1.4095,1.46884,5270379.9969866,0
+TXN.US,D,19920625,000000,1.46125,1.5055,1.46125,1.48352,5053578.6660007,0
+TXN.US,D,19920626,000000,1.46884,1.48352,1.46125,1.46884,2066092.4655021,0
+TXN.US,D,19920629,000000,1.47593,1.53517,1.46884,1.53517,3598857.0455836,0
+TXN.US,D,19920630,000000,1.53517,1.54995,1.49061,1.4982,6035675.6373075,0
+TXN.US,D,19920701,000000,1.52029,1.54995,1.5129,1.54995,4982037.3416348,0
+TXN.US,D,19920702,000000,1.57203,1.57203,1.53517,1.53517,6649213.6941586,0
+TXN.US,D,19920706,000000,1.53517,1.58701,1.53517,1.58701,5214013.2134331,0
+TXN.US,D,19920707,000000,1.57942,1.58701,1.54995,1.55714,6057354.857255,0
+TXN.US,D,19920708,000000,1.54995,1.58701,1.54995,1.57203,4043296.7809986,0
+TXN.US,D,19920709,000000,1.57203,1.60879,1.57203,1.58701,5116451.1433017,0
+TXN.US,D,19920710,000000,1.58701,1.63806,1.58701,1.60879,6670893.9287185,0
+TXN.US,D,19920713,000000,1.62357,1.66064,1.60879,1.63126,11208494.578775,0
+TXN.US,D,19920714,000000,1.66064,1.66783,1.63806,1.64605,14087577.57725,0
+TXN.US,D,19920715,000000,1.64605,1.68281,1.63806,1.68281,17825194.008768,0
+TXN.US,D,19920716,000000,1.66064,1.6902,1.66064,1.68281,10428021.353805,0
+TXN.US,D,19920717,000000,1.70489,1.70489,1.67522,1.6902,23819674.359497,0
+TXN.US,D,19920720,000000,1.66783,1.71957,1.66064,1.71228,16745535.981941,0
+TXN.US,D,19920721,000000,1.6974,1.71957,1.68281,1.6974,18278298.532798,0
+TXN.US,D,19920722,000000,1.68281,1.70489,1.68281,1.70489,10759720.419827,0
+TXN.US,D,19920723,000000,1.70489,1.71957,1.6974,1.71957,7652996.9876989,0
+TXN.US,D,19920724,000000,1.70489,1.73406,1.70489,1.72687,15260463.250675,0
+TXN.US,D,19920727,000000,1.71957,1.72687,1.70489,1.71957,8318564.3607344,0
+TXN.US,D,19920728,000000,1.71957,1.74875,1.71957,1.74875,11835044.023121,0
+TXN.US,D,19920729,000000,1.75683,1.79319,1.74875,1.75683,19678822.610652,0
+TXN.US,D,19920730,000000,1.74875,1.77841,1.74204,1.77841,7982532.900404,0
+TXN.US,D,19920731,000000,1.77132,1.7861,1.76363,1.7861,5157637.2983694,0
+TXN.US,D,19920803,000000,1.75683,1.79319,1.74204,1.79319,11158631.459745,0
+TXN.US,D,19920804,000000,1.77841,1.80808,1.77841,1.7861,12257802.509364,0
+TXN.US,D,19920805,000000,1.77841,1.77841,1.74875,1.74875,6883361.8507843,0
+TXN.US,D,19920806,000000,1.74204,1.75683,1.70489,1.74204,10952671.260651,0
+TXN.US,D,19920807,000000,1.74204,1.74875,1.6902,1.6974,8058406.6190777,0
+TXN.US,D,19920810,000000,1.6974,1.70489,1.68281,1.6974,6998263.6442697,0
+TXN.US,D,19920811,000000,1.74204,1.74204,1.71957,1.72687,7724538.3120646,0
+TXN.US,D,19920812,000000,1.71957,1.74204,1.71957,1.72687,8650269.5144302,0
+TXN.US,D,19920813,000000,1.74204,1.74204,1.71957,1.72687,6787966.992419,0
+TXN.US,D,19920814,000000,1.73406,1.75683,1.72687,1.75683,6139735.2842885,0
+TXN.US,D,19920817,000000,1.75683,1.77841,1.72687,1.73406,6343534.3592897,0
+TXN.US,D,19920818,000000,1.74204,1.74204,1.70489,1.70489,4570119.987284,0
+TXN.US,D,19920819,000000,1.70489,1.71957,1.66064,1.66783,5795028.88922,0
+TXN.US,D,19920820,000000,1.66783,1.66783,1.65305,1.66064,3254149.6359028,0
+TXN.US,D,19920821,000000,1.66064,1.68281,1.63126,1.63126,2998329.3616152,0
+TXN.US,D,19920824,000000,1.63806,1.64605,1.56483,1.58701,8296885.1407867,0
+TXN.US,D,19920825,000000,1.59381,1.62357,1.58701,1.62357,5812373.6856353,0
+TXN.US,D,19920826,000000,1.61628,1.65305,1.60879,1.64605,7561942.6405394,0
+TXN.US,D,19920827,000000,1.66064,1.66064,1.64605,1.66064,5758173.0992356,0
+TXN.US,D,19920828,000000,1.66064,1.66783,1.64605,1.66064,3614029.5571713,0
+TXN.US,D,19920831,000000,1.66064,1.66064,1.62357,1.64605,4754393.8641445,0
+TXN.US,D,19920901,000000,1.66783,1.6902,1.64605,1.68281,5231353.9513994,0
+TXN.US,D,19920902,000000,1.68281,1.75683,1.68281,1.75683,14215491.772843,0
+TXN.US,D,19920903,000000,1.77132,1.79319,1.74204,1.75683,21092346.915267,0
+TXN.US,D,19920904,000000,1.75683,1.75683,1.74204,1.74204,5374444.7170289,0
+TXN.US,D,19920908,000000,1.74875,1.76363,1.74204,1.75683,5725651.7327837,0
+TXN.US,D,19920909,000000,1.77132,1.83755,1.77132,1.83026,16574260.302616,0
+TXN.US,D,19920910,000000,1.83755,1.87432,1.83755,1.86731,18705395.501022,0
+TXN.US,D,19920911,000000,1.87432,1.8891,1.84504,1.85243,17016532.826266,0
+TXN.US,D,19920914,000000,1.8891,1.90408,1.8891,1.90408,15514120.371645,0
+TXN.US,D,19920915,000000,1.89698,1.90408,1.87432,1.89698,7403674.2902608,0
+TXN.US,D,19920916,000000,1.88219,1.91157,1.85243,1.87432,9322343.5958255,0
+TXN.US,D,19920917,000000,1.89698,1.91157,1.8891,1.90408,13456695.738595,0
+TXN.US,D,19920918,000000,1.91157,1.91886,1.90408,1.91157,7421020.1012883,0
+TXN.US,D,19920921,000000,1.91157,1.91157,1.87432,1.89698,3637880.047334,0
+TXN.US,D,19920922,000000,1.8891,1.89698,1.83026,1.83755,4665507.7433635,0
+TXN.US,D,19920923,000000,1.83755,1.85982,1.82287,1.85982,3473118.178655,0
+TXN.US,D,19920924,000000,1.86731,1.89698,1.86731,1.8891,8225344.8310332,0
+TXN.US,D,19920925,000000,1.91157,1.91157,1.85982,1.87432,10564599.323401,0
+TXN.US,D,19920928,000000,1.86731,1.90408,1.86731,1.8891,2105118.5110893,0
+TXN.US,D,19920929,000000,1.8891,1.8891,1.86731,1.88219,2840065.0697857,0
+TXN.US,D,19920930,000000,1.85982,1.86731,1.85243,1.85982,5818876.335546,0
+TXN.US,D,19921001,000000,1.85982,1.86731,1.7861,1.7861,6618867.6563709,0
+TXN.US,D,19921002,000000,1.79319,1.80808,1.76363,1.77132,8897418.9124286,0
+TXN.US,D,19921005,000000,1.74204,1.80118,1.66783,1.80118,11633422.306008,0
+TXN.US,D,19921006,000000,1.85243,1.85982,1.82287,1.84504,8112609.2347018,0
+TXN.US,D,19921007,000000,1.84504,1.89698,1.83026,1.85982,11943442.152084,0
+TXN.US,D,19921008,000000,1.88219,1.91886,1.87432,1.91886,17437123.08613,0
+TXN.US,D,19921009,000000,1.91157,1.91157,1.87432,1.88219,6727268.8291699,0
+TXN.US,D,19921012,000000,1.88219,1.91886,1.88219,1.91157,9697405.160192,0
+TXN.US,D,19921013,000000,1.90408,1.94842,1.89698,1.92605,13911973.562066,0
+TXN.US,D,19921014,000000,1.91886,1.93364,1.91886,1.92605,5992319.2266369,0
+TXN.US,D,19921015,000000,1.90408,1.95573,1.89698,1.92605,10822591.882516,0
+TXN.US,D,19921016,000000,1.91886,1.94113,1.91157,1.92605,10974348.451373,0
+TXN.US,D,19921019,000000,1.94842,2.05901,1.94113,2.05901,25567067.985737,0
+TXN.US,D,19921020,000000,2.05142,2.0665,2.01466,2.02206,15585662.710624,0
+TXN.US,D,19921021,000000,2.02206,2.12534,2.00736,2.12534,28268384.830323,0
+TXN.US,D,19921022,000000,2.11076,2.11076,2.05901,2.08109,16285918.661877,0
+TXN.US,D,19921023,000000,2.0665,2.08868,2.05901,2.08868,6382553.3025912,0
+TXN.US,D,19921026,000000,2.08868,2.1625,2.08868,2.15491,18015974.593988,0
+TXN.US,D,19921027,000000,2.13274,2.14762,2.11805,2.12534,7832935.4264147,0
+TXN.US,D,19921028,000000,2.11805,2.19177,2.11076,2.18478,17341729.242377,0
+TXN.US,D,19921029,000000,2.1625,2.17699,2.14003,2.16989,9383052.9198093,0
+TXN.US,D,19921030,000000,2.16989,2.16989,2.09597,2.10366,10104983.01795,0
+TXN.US,D,19921102,000000,2.09597,2.13274,2.09597,2.11805,10484386.108134,0
+TXN.US,D,19921103,000000,2.14003,2.15491,2.08868,2.09597,9291994.5142009,0
+TXN.US,D,19921104,000000,2.08109,2.14762,2.08109,2.14762,7215064.9752557,0
+TXN.US,D,19921105,000000,2.13274,2.17699,2.13274,2.1625,4064974.9863339,0
+TXN.US,D,19921106,000000,2.15491,2.18478,2.15491,2.17699,3984765.8295157,0
+TXN.US,D,19921109,000000,2.17699,2.17699,2.11805,2.13274,5578231.616683,0
+TXN.US,D,19921110,000000,2.15491,2.23632,2.15491,2.21405,19524889.698519,0
+TXN.US,D,19921111,000000,2.21405,2.23632,2.1625,2.19936,22839746.629181,0
+TXN.US,D,19921112,000000,2.19177,2.19177,2.1625,2.18478,5565226.3168614,0
+TXN.US,D,19921113,000000,2.18478,2.18478,2.15491,2.16989,6785803.8391018,0
+TXN.US,D,19921116,000000,2.17699,2.17699,2.13274,2.13274,6837834.1698985,0
+TXN.US,D,19921117,000000,2.13274,2.13274,2.08109,2.08868,6527808.2361502,0
+TXN.US,D,19921118,000000,2.08868,2.11805,2.0738,2.10366,5400456.3312843,0
+TXN.US,D,19921119,000000,2.08868,2.11805,2.02206,2.10366,11325564.598639,0
+TXN.US,D,19921120,000000,2.11805,2.13274,2.10366,2.11076,4264430.5062925,0
+TXN.US,D,19921123,000000,2.11805,2.11805,2.04433,2.04433,6157084.1391527,0
+TXN.US,D,19921124,000000,2.05142,2.14003,2.03674,2.13274,12502779.622535,0
+TXN.US,D,19921125,000000,2.13274,2.13274,2.03674,2.08109,10527742.518804,0
+TXN.US,D,19921127,000000,2.08109,2.09597,2.0738,2.08868,2152810.3599046,0
+TXN.US,D,19921130,000000,2.10366,2.11805,2.09597,2.10366,5263870.2447901,0
+TXN.US,D,19921201,000000,2.10366,2.12534,2.08109,2.11805,5786361.0567676,0
+TXN.US,D,19921202,000000,2.11805,2.13274,2.08109,2.09597,6744607.5379116,0
+TXN.US,D,19921203,000000,2.11805,2.11805,2.0665,2.08109,6135405.9338174,0
+TXN.US,D,19921204,000000,2.08109,2.12534,2.08109,2.11805,5246528.4922116,0
+TXN.US,D,19921207,000000,2.13274,2.1625,2.10366,2.1625,7152191.4833424,0
+TXN.US,D,19921208,000000,2.15491,2.17699,2.14003,2.1625,16947156.684441,0
+TXN.US,D,19921209,000000,2.11805,2.14003,2.11805,2.13274,12426898.801576,0
+TXN.US,D,19921210,000000,2.14003,2.14003,2.05901,2.08109,12465926.876387,0
+TXN.US,D,19921211,000000,2.0665,2.0738,1.99258,2.01466,5732159.4557557,0
+TXN.US,D,19921214,000000,2.02945,2.03674,2.02206,2.02206,8047567.51641,0
+TXN.US,D,19921215,000000,2.00027,2.00736,1.93364,1.97051,12609014.59818,0
+TXN.US,D,19921216,000000,1.9779,2.00027,1.94842,1.95573,10200378.890927,0
+TXN.US,D,19921217,000000,1.96322,2.00027,1.95573,1.96322,12934208.985068,0
+TXN.US,D,19921218,000000,1.9779,2.02206,1.9779,2.00736,12242621.880878,0
+TXN.US,D,19921221,000000,2.01466,2.02945,1.98549,1.98549,6226459.2663645,0
+TXN.US,D,19921222,000000,1.9779,1.98549,1.95573,1.9779,8340246.6245186,0
+TXN.US,D,19921223,000000,1.98549,2.00027,1.96322,1.9779,4288283.0256798,0
+TXN.US,D,19921224,000000,1.98549,1.99258,1.97051,1.97051,3967415.9600393,0
+TXN.US,D,19921228,000000,1.97051,1.9779,1.94842,1.95573,6475775.876129,0
+TXN.US,D,19921229,000000,1.96322,2.01466,1.94842,2.00736,11874066.010259,0
+TXN.US,D,19921230,000000,2.02206,2.04433,2.01466,2.02206,8279544.4028206,0
+TXN.US,D,19921231,000000,2.02206,2.02945,1.99258,2.00736,6651386.9935983,0
+TXN.US,D,19930104,000000,2.00736,2.00736,1.97051,1.9779,5094768.8795173,0
+TXN.US,D,19930105,000000,2.02945,2.11805,2.00736,2.11076,23678752.834858,0
+TXN.US,D,19930106,000000,2.18478,2.30245,2.17699,2.30245,38791797.998657,0
+TXN.US,D,19930107,000000,2.30245,2.36149,2.30245,2.34661,35257976.583692,0
+TXN.US,D,19930108,000000,2.32492,2.3544,2.30245,2.3544,14588389.169279,0
+TXN.US,D,19930111,000000,2.33962,2.45019,2.33203,2.43551,17779666.327882,0
+TXN.US,D,19930112,000000,2.40555,2.41344,2.32492,2.34661,14148282.842785,0
+TXN.US,D,19930113,000000,2.28048,2.34661,2.28048,2.30245,26284678.879528,0
+TXN.US,D,19930114,000000,2.34661,2.45019,2.32492,2.43551,17634407.335874,0
+TXN.US,D,19930115,000000,2.42063,2.42063,2.36149,2.37627,17281028.035291,0
+TXN.US,D,19930118,000000,2.36149,2.39856,2.33203,2.37627,10126671.369407,0
+TXN.US,D,19930119,000000,2.38366,2.4574,2.37627,2.43551,17552025.894228,0
+TXN.US,D,19930120,000000,2.4426,2.45019,2.40555,2.42063,8808532.7916475,0
+TXN.US,D,19930121,000000,2.38366,2.5461,2.38366,2.51662,20968775.260105,0
+TXN.US,D,19930122,000000,2.52382,2.52382,2.30245,2.32492,41798796.207337,0
+TXN.US,D,19930125,000000,2.32492,2.34661,2.28048,2.29546,16275079.559209,0
+TXN.US,D,19930126,000000,2.33203,2.34661,2.31014,2.33962,12580829.684485,0
+TXN.US,D,19930127,000000,2.3544,2.3544,2.29546,2.30245,9125055.2876331,0
+TXN.US,D,19930128,000000,2.31014,2.31014,2.20666,2.24332,18811623.374382,0
+TXN.US,D,19930129,000000,2.26589,2.33203,2.24332,2.32492,16164515.233093,0
+TXN.US,D,19930201,000000,2.33203,2.42063,2.32492,2.42063,14018203.46465,0
+TXN.US,D,19930202,000000,2.42063,2.4426,2.37627,2.39856,12383546.449354,0
+TXN.US,D,19930203,000000,2.40555,2.41344,2.3544,2.38366,8151628.1780033,0
+TXN.US,D,19930204,000000,2.40555,2.41344,2.3544,2.38366,13805743.659482,0
+TXN.US,D,19930205,000000,2.37627,2.38366,2.30245,2.31014,8752162.9642573,0
+TXN.US,D,19930208,000000,2.29546,2.31734,2.2582,2.26589,7687682.5220803,0
+TXN.US,D,19930209,000000,2.28797,2.29546,2.16989,2.20666,20634902.894642,0
+TXN.US,D,19930210,000000,2.2512,2.31014,2.22853,2.29546,36812417.339884,0
+TXN.US,D,19930211,000000,2.30245,2.32492,2.29546,2.30245,9747264.2207735,0
+TXN.US,D,19930212,000000,2.30245,2.36149,2.30245,2.33962,18232770.851912,0
+TXN.US,D,19930216,000000,2.30245,2.31734,2.22853,2.27279,15600833.192986,0
+TXN.US,D,19930217,000000,2.27279,2.31734,2.26589,2.29546,7171698.4184625,0
+TXN.US,D,19930218,000000,2.32492,2.33203,2.26589,2.30245,8994975.9094987,0
+TXN.US,D,19930219,000000,2.31014,2.37627,2.30245,2.37627,13244229.845755,0
+TXN.US,D,19930222,000000,2.38366,2.40555,2.3544,2.36149,7726706.538443,0
+TXN.US,D,19930223,000000,2.38366,2.38366,2.33962,2.33962,6835663.9142956,0
+TXN.US,D,19930224,000000,2.33962,2.47967,2.32492,2.47228,16771548.610809,0
+TXN.US,D,19930225,000000,2.51662,2.51662,2.4426,2.48716,11993301.212665,0
+TXN.US,D,19930226,000000,2.48716,2.50184,2.42802,2.42802,5402624.5576627,0
+TXN.US,D,19930301,000000,2.43551,2.4426,2.34661,2.36928,6649213.6941586,0
+TXN.US,D,19930302,000000,2.36149,2.50913,2.36149,2.50913,9990087.3121374,0
+TXN.US,D,19930303,000000,2.50184,2.55359,2.48716,2.50184,11136953.25441,0
+TXN.US,D,19930304,000000,2.48716,2.49465,2.43551,2.47228,4780411.5660734,0
+TXN.US,D,19930305,000000,2.46508,2.56078,2.4426,2.50913,12301157.905422,0
+TXN.US,D,19930308,000000,2.53861,2.59784,2.53861,2.57576,13480545.214146,0
+TXN.US,D,19930309,000000,2.58305,2.58305,2.53861,2.56837,6230794.7045092,0
+TXN.US,D,19930310,000000,2.56078,2.56837,2.53141,2.56078,6434583.6333878,0
+TXN.US,D,19930311,000000,2.56078,2.61992,2.5461,2.60523,22703161.557299,0
+TXN.US,D,19930312,000000,2.60523,2.67166,2.59064,2.66427,20040874.816749,0
+TXN.US,D,19930315,000000,2.67905,2.69374,2.64219,2.69374,10486557.378349,0
+TXN.US,D,19930316,000000,2.67905,2.7237,2.67166,2.67905,9417737.4395786,0
+TXN.US,D,19930317,000000,2.58305,2.61992,2.53861,2.56078,20036537.349379,0
+TXN.US,D,19930318,000000,2.55359,2.59064,2.51662,2.51662,21048985.431535,0
+TXN.US,D,19930319,000000,2.53141,2.53141,2.40555,2.41344,14909246.088798,0
+TXN.US,D,19930322,000000,2.39856,2.45019,2.39856,2.4426,7451371.2121373,0
+TXN.US,D,19930323,000000,2.4426,2.50913,2.4426,2.49465,10421511.601609,0
+TXN.US,D,19930324,000000,2.49465,2.51662,2.45019,2.49465,6603684.9986606,0
+TXN.US,D,19930325,000000,2.49465,2.57576,2.49465,2.56837,4821599.7503656,0
+TXN.US,D,19930326,000000,2.58305,2.59064,2.52382,2.52382,6048687.0248026,0
+TXN.US,D,19930329,000000,2.5461,2.57576,2.50913,2.50913,4322966.5308366,0
+TXN.US,D,19930330,000000,2.52382,2.5461,2.47967,2.5461,4615643.6097208,0
+TXN.US,D,19930331,000000,2.5461,2.56837,2.50913,2.50913,3421083.7894093,0
+TXN.US,D,19930401,000000,2.50184,2.5461,2.45019,2.45019,7306118.3078029,0
+TXN.US,D,19930402,000000,2.45019,2.4574,2.28797,2.29546,20389921.723023,0
+TXN.US,D,19930405,000000,2.33203,2.3544,2.31014,2.33203,15566147.658605,0
+TXN.US,D,19930406,000000,2.39125,2.42802,2.36928,2.37627,10107156.317389,0
+TXN.US,D,19930407,000000,2.37627,2.38366,2.3544,2.36928,11212832.046144,0
+TXN.US,D,19930408,000000,2.40555,2.45019,2.38366,2.41344,10020439.437599,0
+TXN.US,D,19930412,000000,2.43551,2.52382,2.43551,2.48716,11975961.489311,0
+TXN.US,D,19930413,000000,2.5461,2.56837,2.43551,2.4426,20743301.023605,0
+TXN.US,D,19930414,000000,2.45019,2.4574,2.36149,2.39856,14345569.121753,0
+TXN.US,D,19930415,000000,2.41344,2.43551,2.28797,2.3544,25363280.071471,0
+TXN.US,D,19930416,000000,2.3544,2.36149,2.33962,2.3544,15559643.994082,0
+TXN.US,D,19930419,000000,2.33203,2.33203,2.22853,2.31014,20732463.950162,0
+TXN.US,D,19930420,000000,2.31014,2.3544,2.31014,2.3544,12292488.043745,0
+TXN.US,D,19930421,000000,2.36928,2.43551,2.36149,2.42063,12457251.941649,0
+TXN.US,D,19930422,000000,2.42063,2.4574,2.41344,2.43551,14061570.021444,0
+TXN.US,D,19930423,000000,2.42802,2.43551,2.39125,2.41344,12509285.316283,0
+TXN.US,D,19930426,000000,2.40555,2.41344,2.32492,2.33203,7518581.1568075,0
+TXN.US,D,19930427,000000,2.33203,2.36928,2.33203,2.36149,3505632.4428212,0
+TXN.US,D,19930428,000000,2.36928,2.39856,2.36149,2.39856,5506682.1754193,0
+TXN.US,D,19930429,000000,2.39856,2.42063,2.39856,2.42063,6922380.7940858,0
+TXN.US,D,19930430,000000,2.4426,2.49465,2.43551,2.4574,9185759.5385557,0
+TXN.US,D,19930503,000000,2.4574,2.53141,2.45019,2.52382,10065968.133097,0
+TXN.US,D,19930504,000000,2.53861,2.61253,2.53141,2.59784,15674547.816792,0
+TXN.US,D,19930505,000000,2.60523,2.65668,2.59064,2.6345,24595813.160934,0
+TXN.US,D,19930506,000000,2.62741,2.66427,2.59784,2.6345,17025205.731779,0
+TXN.US,D,19930507,000000,2.61992,2.71562,2.61992,2.70872,15238778.957666,0
+TXN.US,D,19930510,000000,2.70872,2.76026,2.69374,2.7305,23461955.562321,0
+TXN.US,D,19930511,000000,2.70064,2.80452,2.68644,2.77476,24426709.766437,0
+TXN.US,D,19930512,000000,2.75287,2.76746,2.70064,2.70064,14532016.298053,0
+TXN.US,D,19930513,000000,2.66427,2.67905,2.6345,2.66427,20745466.206147,0
+TXN.US,D,19930514,000000,2.66427,2.68644,2.64948,2.64948,3379891.5466681,0
+TXN.US,D,19930517,000000,2.65668,2.70064,2.6345,2.69374,6599357.677414,0
+TXN.US,D,19930518,000000,2.70872,2.80452,2.69374,2.77476,16283748.406274,0
+TXN.US,D,19930519,000000,2.77476,2.83389,2.75287,2.83389,17114088.808723,0
+TXN.US,D,19930520,000000,2.84138,2.84888,2.80452,2.84888,8424800.3509917,0
+TXN.US,D,19930521,000000,2.83389,2.83389,2.75287,2.77476,12171084.614961,0
+TXN.US,D,19930524,000000,2.77476,2.83389,2.77476,2.83389,7787407.7455289,0
+TXN.US,D,19930525,000000,2.82669,2.82669,2.78235,2.78235,7217228.1285729,0
+TXN.US,D,19930526,000000,2.80452,2.85607,2.80452,2.84888,10419346.419066,0
+TXN.US,D,19930527,000000,2.87075,2.88563,2.84888,2.86336,9972743.5303344,0
+TXN.US,D,19930528,000000,2.84888,2.84888,2.78974,2.78974,5166315.2769444,0
+TXN.US,D,19930601,000000,2.79713,2.87075,2.78974,2.84888,7900139.2834114,0
+TXN.US,D,19930602,000000,2.84138,2.90051,2.80452,2.88563,15980231.21011,0
+TXN.US,D,19930603,000000,2.87075,2.92999,2.87075,2.90772,5424305.8068348,0
+TXN.US,D,19930604,000000,2.90051,2.97433,2.89282,2.95186,8984138.8360555,0
+TXN.US,D,19930607,000000,2.92999,2.96656,2.90051,2.92999,13747204.591102,0
+TXN.US,D,19930608,000000,2.9224,2.92999,2.89282,2.9224,14328230.413011,0
+TXN.US,D,19930609,000000,2.87075,2.97433,2.87075,2.9224,14729303.591632,0
+TXN.US,D,19930610,000000,2.89282,2.90051,2.83389,2.85607,16615454.574583,0
+TXN.US,D,19930611,000000,2.87075,2.87804,2.82669,2.83389,7193382.7114714,0
+TXN.US,D,19930614,000000,2.84888,2.84888,2.78235,2.81191,8116940.6143973,0
+TXN.US,D,19930615,000000,2.81191,2.97433,2.80452,2.96656,15438236.506849,0
+TXN.US,D,19930616,000000,3.0111,3.04047,2.95186,3.04047,21105354.244313,0
+TXN.US,D,19930617,000000,3.02578,3.05545,3.0111,3.03308,15663708.714125,0
+TXN.US,D,19930618,000000,3.03308,3.03308,2.96656,2.97433,10343467.627332,0
+TXN.US,D,19930621,000000,2.97433,2.97433,2.92999,2.95955,10967845.801463,0
+TXN.US,D,19930622,000000,2.96656,3.0111,2.95955,2.97433,6057354.857255,0
+TXN.US,D,19930623,000000,2.97433,2.97433,2.92999,2.92999,5279049.8586636,0
+TXN.US,D,19930624,000000,2.90051,2.91539,2.86336,2.90051,9801466.8363976,0
+TXN.US,D,19930625,000000,2.91539,3.02578,2.90051,3.02578,8227506.9697381,0
+TXN.US,D,19930628,000000,3.03308,3.09931,3.03308,3.08502,19746028.496874,0
+TXN.US,D,19930629,000000,3.09931,3.12878,3.09221,3.11419,13719021.706631,0
+TXN.US,D,19930630,000000,3.09221,3.09931,3.02578,3.02578,11022047.402475,0
+TXN.US,D,19930701,000000,3.02578,3.06275,2.99622,3.0111,6402065.3107726,0
+TXN.US,D,19930702,000000,3.00391,3.00391,2.94487,2.98903,6920210.5384829,0
+TXN.US,D,19930706,000000,2.98903,3.04047,2.90772,2.90772,9376546.2114496,0
+TXN.US,D,19930707,000000,2.91539,2.91539,2.84888,2.84888,9023163.8670305,0
+TXN.US,D,19930708,000000,2.87804,2.95955,2.86336,2.95955,9036172.2106889,0
+TXN.US,D,19930709,000000,2.95186,3.01839,2.94487,3.0111,5914270.179299,0
+TXN.US,D,19930712,000000,3.00391,3.04047,2.95186,3.02578,6900703.6033628,0
+TXN.US,D,19930713,000000,3.04806,3.2029,3.01839,3.18102,20372577.94122,0
+TXN.US,D,19930714,000000,3.18102,3.30629,3.15884,3.23986,19357958.588848,0
+TXN.US,D,19930715,000000,3.24735,3.30629,3.22517,3.28411,19123811.446836,0
+TXN.US,D,19930716,000000,3.27662,3.27662,3.09931,3.10739,30236919.284143,0
+TXN.US,D,19930719,000000,3.12208,3.14386,3.05545,3.06275,14221994.422753,0
+TXN.US,D,19930720,000000,3.06275,3.18831,3.06275,3.15884,8661109.6317101,0
+TXN.US,D,19930721,000000,3.18102,3.22517,3.13677,3.1956,9070860.7889071,0
+TXN.US,D,19930722,000000,3.1956,3.22517,3.18102,3.18102,6222121.7989954,0
+TXN.US,D,19930723,000000,3.16623,3.2029,3.13677,3.18102,6584175.0197037,0
+TXN.US,D,19930726,000000,3.2029,3.26203,3.2029,3.25474,9417737.4395786,0
+TXN.US,D,19930727,000000,3.24735,3.24735,3.14386,3.16623,7147850.9721366,0
+TXN.US,D,19930728,000000,3.16623,3.1956,3.12208,3.14386,10104983.01795,0
+TXN.US,D,19930729,000000,3.14386,3.14386,3.08502,3.09221,13506558.857626,0
+TXN.US,D,19930730,000000,3.09221,3.09221,3.01839,3.06275,13270247.547683,0
+TXN.US,D,19930802,000000,3.07014,3.12208,3.06275,3.09931,14401939.963755,0
+TXN.US,D,19930803,000000,3.10739,3.11419,3.03308,3.06275,6094212.6764639,0
+TXN.US,D,19930804,000000,3.04806,3.18102,3.04806,3.16623,9955397.719307,0
+TXN.US,D,19930805,000000,3.17333,3.22517,3.15145,3.21049,9344024.8449976,0
+TXN.US,D,19930806,000000,3.2029,3.29141,3.18102,3.28411,12700068.94534,0
+TXN.US,D,19930809,000000,3.299,3.37981,3.28411,3.36533,18161226.483709,0
+TXN.US,D,19930810,000000,3.36533,3.36533,3.299,3.30629,8010713.7556502,0
+TXN.US,D,19930811,000000,3.35064,3.3875,3.33595,3.34314,16153669.028139,0
+TXN.US,D,19930812,000000,3.35064,3.35064,3.26904,3.31378,7002600.0970266,0
+TXN.US,D,19930813,000000,3.30629,3.30629,3.27662,3.299,11923930.143902,0
+TXN.US,D,19930816,000000,3.28411,3.34314,3.27662,3.32836,7776569.6574735,0
+TXN.US,D,19930817,000000,3.32836,3.43186,3.30629,3.40248,11019876.13226,0
+TXN.US,D,19930818,000000,3.40248,3.49779,3.40248,3.4834,23269008.779947,0
+TXN.US,D,19930819,000000,3.51297,3.56432,3.49779,3.50597,25729669.744936,0
+TXN.US,D,19930820,000000,3.50597,3.52026,3.46871,3.50597,16652309.349955,0
+TXN.US,D,19930823,000000,3.50597,3.64553,3.49099,3.64553,21163892.298082,0
+TXN.US,D,19930824,000000,3.63075,3.63075,3.56432,3.5721,10321788.407384,0
+TXN.US,D,19930825,000000,3.55732,3.62375,3.52765,3.55732,25306912.273305,0
+TXN.US,D,19930826,000000,3.52765,3.52765,3.41688,3.47591,25799048.930597,0
+TXN.US,D,19930827,000000,3.46871,3.50597,3.44654,3.47591,16866941.43995,0
+TXN.US,D,19930830,000000,3.4834,3.52026,3.45403,3.46102,9536974.6712085,0
+TXN.US,D,19930831,000000,3.46102,3.49099,3.46102,3.49099,11676778.716679,0
+TXN.US,D,19930901,000000,3.42437,3.46102,3.40977,3.46102,10655655.699785,0
+TXN.US,D,19930902,000000,3.46102,3.46871,3.40977,3.40977,4728381.2352768,0
+TXN.US,D,19930903,000000,3.42437,3.42437,3.35064,3.36533,4470386.6469373,0
+TXN.US,D,19930907,000000,3.36533,3.37981,3.21049,3.24735,10974348.451373,0
+TXN.US,D,19930908,000000,3.24735,3.29141,3.18831,3.28411,15173746.370885,0
+TXN.US,D,19930909,000000,3.28411,3.37292,3.28411,3.35064,16084299.988601,0
+TXN.US,D,19930910,000000,3.39479,3.44654,3.3875,3.40248,18575314.093664,0
+TXN.US,D,19930913,000000,3.42437,3.43915,3.32836,3.33595,8973299.7333879,0
+TXN.US,D,19930914,000000,3.26203,3.27662,3.16623,3.27662,24188235.303177,0
+TXN.US,D,19930915,000000,3.26203,3.34314,3.24735,3.32836,19108638.935248,0
+TXN.US,D,19930916,000000,3.32836,3.33595,3.30629,3.31378,5242190.0102303,0
+TXN.US,D,19930917,000000,3.28411,3.31378,3.26904,3.28411,9346193.071376,0
+TXN.US,D,19930920,000000,3.28411,3.34314,3.26904,3.28411,11412284.522266,0
+TXN.US,D,19930921,000000,3.30629,3.30629,3.22517,3.22517,10926649.500273,0
+TXN.US,D,19930922,000000,3.26203,3.39479,3.25474,3.36533,16656648.846548,0
+TXN.US,D,19930923,000000,3.42437,3.46871,3.41688,3.41688,13753713.328686,0
+TXN.US,D,19930924,000000,3.42437,3.45403,3.39479,3.39479,6985258.3444482,0
+TXN.US,D,19930927,000000,3.44654,3.50597,3.41688,3.50597,13120658.190592,0
+TXN.US,D,19930928,000000,3.49779,3.49779,3.43915,3.43915,16370471.373738,0
+TXN.US,D,19930929,000000,3.43915,3.46102,3.28411,3.32097,18243616.042254,0
+TXN.US,D,19930930,000000,3.31378,3.35064,3.23217,3.26904,15455579.27404,0
+TXN.US,D,19931001,000000,3.31378,3.31378,3.16623,3.17333,18959050.592768,0
+TXN.US,D,19931004,000000,3.21049,3.26904,3.17333,3.26904,20374743.123761,0
+TXN.US,D,19931005,000000,3.23217,3.23217,2.94487,3.05545,52127081.176959,0
+TXN.US,D,19931006,000000,3.07743,3.10739,2.98903,3.04047,36062299.284212,0
+TXN.US,D,19931007,000000,3.05545,3.05545,2.95955,2.95955,23815338.921352,0
+TXN.US,D,19931008,000000,2.96656,3.0111,2.86336,2.96656,26750793.776442,0
+TXN.US,D,19931011,000000,3.0111,3.05545,2.80452,2.80452,37063909.278313,0
+TXN.US,D,19931012,000000,2.88563,2.93708,2.85607,2.88563,26599037.207585,0
+TXN.US,D,19931013,000000,2.8194,2.84138,2.70064,2.70064,55264161.80761,0
+TXN.US,D,19931014,000000,2.7237,2.76026,2.68644,2.7305,36185877.027048,0
+TXN.US,D,19931015,000000,2.79713,3.01839,2.77476,2.85607,94023437.425202,0
+TXN.US,D,19931018,000000,2.93708,2.98903,2.88563,2.89282,33042291.717262,0
+TXN.US,D,19931019,000000,2.89282,2.90772,2.7305,2.74538,25939965.382174,0
+TXN.US,D,19931020,000000,2.79713,2.79713,2.7305,2.76026,19817569.82124,0
+TXN.US,D,19931021,000000,2.76746,2.84138,2.69374,2.84138,24055983.640216,0
+TXN.US,D,19931022,000000,2.88563,2.90772,2.79713,2.8194,21959543.1077,0
+TXN.US,D,19931025,000000,2.80452,2.8194,2.76026,2.78235,12413894.516366,0
+TXN.US,D,19931026,000000,2.80452,2.86336,2.78974,2.86336,10850776.796211,0
+TXN.US,D,19931027,000000,2.87075,2.94487,2.84138,2.86336,14302210.681857,0
+TXN.US,D,19931028,000000,2.78235,2.89282,2.78235,2.8194,24673864.237497,0
+TXN.US,D,19931029,000000,2.82669,2.87804,2.8194,2.84138,8368432.552826,0
+TXN.US,D,19931101,000000,2.87075,2.91539,2.86336,2.88563,7429694.0214143,0
+TXN.US,D,19931102,000000,2.88563,2.90772,2.84138,2.84138,17413274.625192,0
+TXN.US,D,19931103,000000,2.77476,2.78235,2.59784,2.60523,43587384.105542,0
+TXN.US,D,19931104,000000,2.61992,2.6345,2.45019,2.45019,38947890.005659,0
+TXN.US,D,19931105,000000,2.46508,2.53141,2.41344,2.53141,38186922.701197,0
+TXN.US,D,19931108,000000,2.5461,2.6345,2.53861,2.59784,30928505.373719,0
+TXN.US,D,19931109,000000,2.61253,2.61992,2.53861,2.56078,19041434.063639,0
+TXN.US,D,19931110,000000,2.6345,2.74538,2.61992,2.73809,40283370.335997,0
+TXN.US,D,19931111,000000,2.77476,2.8194,2.75287,2.79713,28532875.9809,0
+TXN.US,D,19931112,000000,2.84138,2.86336,2.77476,2.84138,21092346.915267,0
+TXN.US,D,19931115,000000,2.82669,2.83389,2.70872,2.7237,14484321.405401,0
+TXN.US,D,19931116,000000,2.7237,2.7237,2.66427,2.67905,12899524.465298,0
+TXN.US,D,19931117,000000,2.7305,2.73809,2.6345,2.65668,18922189.729722,0
+TXN.US,D,19931118,000000,2.66427,2.66427,2.56078,2.61992,21987728.021396,0
+TXN.US,D,19931119,000000,2.61253,2.64948,2.56078,2.57576,15358023.291582,0
+TXN.US,D,19931122,000000,2.56078,2.66427,2.55359,2.64219,20348730.494894,0
+TXN.US,D,19931123,000000,2.70064,2.78235,2.66427,2.77476,17686439.695895,0
+TXN.US,D,19931124,000000,2.80452,2.84888,2.78974,2.80452,15271303.367955,0
+TXN.US,D,19931126,000000,2.78974,2.83389,2.78974,2.78974,2905105.7734652,0
+TXN.US,D,19931129,000000,2.8194,2.84138,2.68644,2.68644,14759653.687869,0
+TXN.US,D,19931130,000000,2.67905,2.78235,2.67905,2.78235,12435575.765538,0
+TXN.US,D,19931201,000000,2.8194,2.88563,2.77476,2.8194,19000241.820897,0
+TXN.US,D,19931202,000000,2.8194,2.82669,2.7305,2.77476,25267890.286166,0
+TXN.US,D,19931203,000000,2.77476,2.78235,2.7237,2.78235,16340123.306725,0
+TXN.US,D,19931206,000000,2.69374,2.70064,2.66427,2.69374,22338941.124824,0
+TXN.US,D,19931207,000000,2.67905,2.76746,2.66427,2.75287,9953228.4783163,0
+TXN.US,D,19931208,000000,2.75287,2.79713,2.7237,2.75287,4986367.7067182,0
+TXN.US,D,19931209,000000,2.69374,2.7305,2.59784,2.61992,16253405.412323,0
+TXN.US,D,19931210,000000,2.6345,2.66427,2.5461,2.58305,27722052.659693,0
+TXN.US,D,19931213,000000,2.59784,2.61253,2.56837,2.59784,20285857.002981,0
+TXN.US,D,19931214,000000,2.59784,2.64219,2.59784,2.61253,17606226.480627,0
+TXN.US,D,19931215,000000,2.6345,2.68644,2.6345,2.67905,9376546.2114496,0
+TXN.US,D,19931216,000000,2.70872,2.7237,2.6345,2.67166,10629642.056305,0
+TXN.US,D,19931217,000000,2.66427,2.66427,2.61992,2.62741,20925411.747149,0
+TXN.US,D,19931220,000000,2.61992,2.6345,2.58305,2.58305,18219763.522867,0
+TXN.US,D,19931221,000000,2.56837,2.62741,2.56078,2.59784,8333739.9161589,0
+TXN.US,D,19931222,000000,2.62741,2.73809,2.62741,2.7237,15002469.676948,0
+TXN.US,D,19931223,000000,2.73809,2.76026,2.7305,2.73809,11384098.593958,0
+TXN.US,D,19931227,000000,2.74538,2.76026,2.71562,2.7237,3817825.5883357,0
+TXN.US,D,19931228,000000,2.76026,2.78235,2.73809,2.74538,11260526.938796,0
+TXN.US,D,19931229,000000,2.74538,2.76746,2.71562,2.75287,8108273.7965571,0
+TXN.US,D,19931230,000000,2.77476,2.78974,2.76746,2.78235,5049243.227856,0
+TXN.US,D,19931231,000000,2.78235,2.8194,2.75287,2.76026,5406958.9811951,0
+TXN.US,D,19940103,000000,2.75287,2.77476,2.69374,2.71562,7698521.6247479,0
+TXN.US,D,19940104,000000,2.70872,2.75287,2.64948,2.69374,14384595.16734,0
+TXN.US,D,19940105,000000,2.69374,2.87804,2.69374,2.87075,22414820.931171,0
+TXN.US,D,19940106,000000,2.93708,2.96656,2.91539,2.93708,35197273.347381,0
+TXN.US,D,19940107,000000,2.90051,2.98903,2.89282,2.97433,19674484.128671,0
+TXN.US,D,19940110,000000,2.96656,3.00391,2.93708,2.97433,13378650.749707,0
+TXN.US,D,19940111,000000,2.95955,2.98134,2.91539,2.91539,13693004.004702,0
+TXN.US,D,19940112,000000,3.03308,3.06275,2.98134,3.05545,31036907.561131,0
+TXN.US,D,19940113,000000,3.04047,3.07743,3.0111,3.01839,12478934.205434,0
+TXN.US,D,19940114,000000,3.06275,3.18831,3.06275,3.15145,26594698.725603,0
+TXN.US,D,19940117,000000,3.13677,3.17333,3.13677,3.15145,11451307.524016,0
+TXN.US,D,19940118,000000,3.16623,3.16623,3.08502,3.08502,9602018.4187247,0
+TXN.US,D,19940119,000000,3.0111,3.03308,2.98903,3.01839,13653983.032176,0
+TXN.US,D,19940120,000000,3.01839,3.10739,3.01839,3.10739,9441584.8859045,0
+TXN.US,D,19940121,000000,3.12208,3.17333,3.12208,3.17333,15995408.794759,0
+TXN.US,D,19940124,000000,3.15145,3.21049,3.14386,3.18102,12264306.173888,0
+TXN.US,D,19940125,000000,3.1956,3.22517,3.12878,3.14386,17346064.680522,0
+TXN.US,D,19940126,000000,3.12208,3.12878,3.06275,3.07014,11832871.738294,0
+TXN.US,D,19940127,000000,3.04806,3.09221,3.04806,3.08502,9881683.0955016,0
+TXN.US,D,19940128,000000,3.16623,3.16623,3.07743,3.08502,12784622.671813,0
+TXN.US,D,19940131,000000,3.09931,3.12208,3.04047,3.04047,12942881.890581,0
+TXN.US,D,19940201,000000,3.06275,3.12208,2.99622,3.09221,14100589.979357,0
+TXN.US,D,19940202,000000,3.12208,3.16623,3.10739,3.16623,10625303.574324,0
+TXN.US,D,19940203,000000,3.15145,3.1956,3.10739,3.12878,7052463.216057,0
+TXN.US,D,19940204,000000,3.14386,3.18102,3.01839,3.05545,13461031.17674,0
+TXN.US,D,19940207,000000,3.01839,3.13677,3.01839,3.12878,13127162.869727,0
+TXN.US,D,19940208,000000,3.16623,3.23217,3.10739,3.21049,19557414.108808,0
+TXN.US,D,19940209,000000,3.22517,3.26904,3.18831,3.2029,25012073.055715,0
+TXN.US,D,19940210,000000,3.21049,3.22517,3.17333,3.18831,10946166.581516,0
+TXN.US,D,19940211,000000,3.15145,3.18102,3.11419,3.15884,628718.68533689,0
+TXN.US,D,19940214,000000,3.16623,3.21768,3.15884,3.1956,5671452.1609964,0
+TXN.US,D,19940215,000000,3.23986,3.32836,3.22517,3.32097,14549360.079855,0
+TXN.US,D,19940216,000000,3.35794,3.41688,3.33595,3.41688,17961775.0222,0
+TXN.US,D,19940217,000000,3.45403,3.45403,3.28411,3.32836,14930929.367195,0
+TXN.US,D,19940218,000000,3.32836,3.47591,3.30629,3.44654,18768267.978323,0
+TXN.US,D,19940222,000000,3.46871,3.55732,3.40977,3.55732,23709103.945707,0
+TXN.US,D,19940223,000000,3.54253,3.55732,3.49779,3.51297,13606286.110299,0
+TXN.US,D,19940224,000000,3.47591,3.51297,3.43186,3.44654,19195356.82965,0
+TXN.US,D,19940225,000000,3.45403,3.49779,3.43186,3.45403,11943442.152084,0
+TXN.US,D,19940228,000000,3.47591,3.54253,3.47591,3.52026,9584672.6076973,0
+TXN.US,D,19940301,000000,3.53524,3.54993,3.47591,3.54993,15386203.132215,0
+TXN.US,D,19940302,000000,3.47591,3.60916,3.47591,3.60916,22351954.541544,0
+TXN.US,D,19940303,000000,3.60916,3.68279,3.60147,3.62375,18423555.495582,0
+TXN.US,D,19940304,000000,3.63075,3.70457,3.63075,3.68279,14397604.52561,0
+TXN.US,D,19940307,000000,3.71926,3.75641,3.65312,3.65312,17341729.242377,0
+TXN.US,D,19940308,000000,3.66051,3.66051,3.5721,3.60147,15507616.707122,0
+TXN.US,D,19940309,000000,3.6749,3.68279,3.61626,3.66051,22922125.026989,0
+TXN.US,D,19940310,000000,3.6749,3.68279,3.58659,3.65312,10818254.415147,0
+TXN.US,D,19940311,000000,3.65312,3.77109,3.63075,3.74922,15403543.870182,0
+TXN.US,D,19940314,000000,3.78617,3.82274,3.7639,3.82274,12615518.262703,0
+TXN.US,D,19940315,000000,3.84491,3.84491,3.7639,3.78617,13651812.776573,0
+TXN.US,D,19940316,000000,3.74922,3.8525,3.70457,3.8525,11364585.571164,0
+TXN.US,D,19940317,000000,3.84491,3.84491,3.78617,3.78617,12335844.454416,0
+TXN.US,D,19940318,000000,3.74153,3.78617,3.71926,3.75641,18497265.046326,0
+TXN.US,D,19940321,000000,3.75641,3.82274,3.74153,3.80806,16925474.420657,0
+TXN.US,D,19940322,000000,3.82274,3.88937,3.80806,3.8525,22657633.876413,0
+TXN.US,D,19940323,000000,3.84491,3.85979,3.74153,3.74153,11882738.915773,0
+TXN.US,D,19940324,000000,3.70457,3.72714,3.53524,3.62375,30349654.880475,0
+TXN.US,D,19940325,000000,3.62375,3.63843,3.47591,3.49099,16101639.711956,0
+TXN.US,D,19940328,000000,3.51297,3.51297,3.26904,3.41688,31149639.099014,0
+TXN.US,D,19940329,000000,3.41688,3.43186,3.24735,3.25474,21057660.366273,0
+TXN.US,D,19940330,000000,3.24735,3.37292,3.17333,3.25474,37792352.172486,0
+TXN.US,D,19940331,000000,3.33595,3.36533,3.25474,3.36533,24233763.998675,0
+TXN.US,D,19940404,000000,3.29141,3.43186,3.25474,3.40248,20866876.737216,0
+TXN.US,D,19940405,000000,3.46871,3.49099,3.43186,3.4834,20658746.282519,0
+TXN.US,D,19940406,000000,3.50597,3.5721,3.45403,3.54993,18180740.521116,0
+TXN.US,D,19940407,000000,3.5721,3.60916,3.52765,3.59418,14258852.241962,0
+TXN.US,D,19940408,000000,3.59418,3.61626,3.46102,3.46102,10510395.693165,0
+TXN.US,D,19940411,000000,3.43186,3.43186,3.33595,3.42437,13996523.230091,0
+TXN.US,D,19940412,000000,3.3875,3.3875,3.18102,3.18102,19078289.853623,0
+TXN.US,D,19940413,000000,3.18102,3.18102,2.98903,3.06275,36361482.056844,0
+TXN.US,D,19940414,000000,3.04047,3.12208,3.0111,3.01839,21315647.852327,0
+TXN.US,D,19940415,000000,3.02578,3.08502,2.98134,3.0111,13528240.106798,0
+TXN.US,D,19940418,000000,3.06275,3.10739,3.02578,3.05545,14356411.268257,0
+TXN.US,D,19940419,000000,3.09221,3.15145,2.87804,2.90051,25103121.315201,0
+TXN.US,D,19940420,000000,2.94487,2.94487,2.76026,2.8194,28884094.15739,0
+TXN.US,D,19940421,000000,2.90051,3.15884,2.85607,3.11419,40281201.095007,0
+TXN.US,D,19940422,000000,3.17333,3.22517,3.15145,3.18831,26796322.47194,0
+TXN.US,D,19940425,000000,3.1956,3.32836,3.1956,3.32097,19165002.674965,0
+TXN.US,D,19940426,000000,3.34314,3.35794,3.24735,3.29141,13461031.17674,0
+TXN.US,D,19940428,000000,3.28411,3.29141,3.21049,3.22517,9543476.3065072,0
+TXN.US,D,19940429,000000,3.25474,3.34314,3.22517,3.33595,9281152.3676965,0
+TXN.US,D,19940502,000000,3.34314,3.43915,3.299,3.41688,10178700.685591,0
+TXN.US,D,19940503,000000,3.40248,3.40248,3.29141,3.32097,12351025.082902,0
+TXN.US,D,19940504,000000,3.37981,3.37981,3.32097,3.35794,11351583.31518,0
+TXN.US,D,19940505,000000,3.37981,3.40977,3.33595,3.35064,18130873.343636,0
+TXN.US,D,19940506,000000,3.32097,3.32836,3.23986,3.299,14649092.40559,0
+TXN.US,D,19940509,000000,3.26904,3.32097,3.1956,3.21049,7527250.0038722,0
+TXN.US,D,19940510,000000,3.25474,3.29141,3.18831,3.26904,11011207.285194,0
+TXN.US,D,19940511,000000,3.27662,3.30629,3.15145,3.17333,16758540.26715,0
+TXN.US,D,19940512,000000,3.2029,3.21768,3.09221,3.12878,15733081.812112,0
+TXN.US,D,19940513,000000,3.12878,3.17333,3.06275,3.17333,22857089.396372,0
+TXN.US,D,19940516,000000,3.18102,3.21768,3.15884,3.18831,10705519.833428,0
+TXN.US,D,19940517,000000,3.1956,3.21768,3.04047,3.21768,26434267.222008,0
+TXN.US,D,19940518,000000,3.21768,3.34314,3.18102,3.32097,17055554.813404,0
+TXN.US,D,19940519,000000,3.32097,3.40977,3.28411,3.40248,16101639.711956,0
+TXN.US,D,19940520,000000,3.37981,3.46102,3.37292,3.42437,17233333.14264,0
+TXN.US,D,19940523,000000,3.43915,3.46871,3.40977,3.41688,15178077.750581,0
+TXN.US,D,19940524,000000,3.4834,3.49779,3.40248,3.43915,16533070.0891,0
+TXN.US,D,19940525,000000,3.42437,3.43915,3.3875,3.41688,8218837.1080612,0
+TXN.US,D,19940526,000000,3.3875,3.40248,3.35064,3.37981,8470327.0172654,0
+TXN.US,D,19940527,000000,3.33595,3.3875,3.33595,3.37981,7230240.5306802,0
+TXN.US,D,19940531,000000,3.3875,3.52026,3.37981,3.49779,8010713.7556502,0
+TXN.US,D,19940601,000000,3.49099,3.70457,3.45403,3.69008,23314536.460833,0
+TXN.US,D,19940602,000000,3.65312,3.73463,3.63075,3.65312,12908198.385424,0
+TXN.US,D,19940603,000000,3.6749,3.69747,3.55732,3.5721,18239279.589497,0
+TXN.US,D,19940606,000000,3.58659,3.61626,3.52765,3.54253,16556921.593875,0
+TXN.US,D,19940607,000000,3.52765,3.55732,3.47591,3.47591,12791126.336336,0
+TXN.US,D,19940608,000000,3.42437,3.43915,3.299,3.32097,26139418.872908,0
+TXN.US,D,19940609,000000,3.31378,3.32097,3.25474,3.26203,19826244.755978,0
+TXN.US,D,19940610,000000,3.28411,3.37981,3.27662,3.36533,16316269.772726,0
+TXN.US,D,19940613,000000,3.35064,3.41688,3.32097,3.35064,15505445.436907,0
+TXN.US,D,19940614,000000,3.37981,3.52026,3.37981,3.47591,20504823.516509,0
+TXN.US,D,19940615,000000,3.4834,3.55732,3.42437,3.46871,12999253.747196,0
+TXN.US,D,19940616,000000,3.45403,3.47591,3.43186,3.46102,5994486.438403,0
+TXN.US,D,19940617,000000,3.40977,3.45403,3.40248,3.40248,15583492.455021,0
+TXN.US,D,19940620,000000,3.36533,3.40248,3.32836,3.33595,8977636.1861447,0
+TXN.US,D,19940621,000000,3.29141,3.29141,3.21768,3.23986,17898903.559512,0
+TXN.US,D,19940622,000000,3.26904,3.34314,3.25474,3.33595,9068689.5186919,0
+TXN.US,D,19940623,000000,3.34314,3.3875,3.22517,3.23986,15238778.957666,0
+TXN.US,D,19940624,000000,3.24735,3.33595,3.24735,3.28411,19997519.42069,0
+TXN.US,D,19940627,000000,3.28411,3.41688,3.27662,3.40977,11247515.551301,0
+TXN.US,D,19940628,000000,3.40977,3.51297,3.40248,3.51297,20060384.795705,0
+TXN.US,D,19940629,000000,3.49779,3.52026,3.46871,3.52026,20281518.520999,0
+TXN.US,D,19940630,000000,3.51297,3.54993,3.42437,3.47591,11063242.689053,0
+TXN.US,D,19940701,000000,3.47591,3.49779,3.44654,3.4834,10575439.440681,0
+TXN.US,D,19940705,000000,3.49779,3.54993,3.49099,3.52765,7334301.1922735,0
+TXN.US,D,19940706,000000,3.52765,3.56432,3.4834,3.54253,9974907.6982639,0
+TXN.US,D,19940707,000000,3.52765,3.6749,3.52026,3.6749,18247950.465786,0
+TXN.US,D,19940708,000000,3.66051,3.69747,3.63075,3.66781,19312430.907963,0
+TXN.US,D,19940711,000000,3.6749,3.69747,3.59418,3.61626,12517959.236409,0
+TXN.US,D,19940712,000000,3.61626,3.66051,3.5721,3.63075,23676588.666928,0
+TXN.US,D,19940713,000000,3.63843,3.73463,3.63843,3.71926,17382921.485118,0
+TXN.US,D,19940714,000000,3.71926,3.82274,3.71926,3.77848,23030534.316687,0
+TXN.US,D,19940715,000000,3.74153,3.74153,3.49099,3.51297,55214297.673967,0
+TXN.US,D,19940718,000000,3.49779,3.579,3.46871,3.52765,24040813.157852,0
+TXN.US,D,19940719,000000,3.50597,3.53524,3.46871,3.47591,26958920.172689,0
+TXN.US,D,19940720,000000,3.46871,3.47591,3.34314,3.35064,25148648.996087,0
+TXN.US,D,19940721,000000,3.36533,3.40248,3.32097,3.40248,18828969.18541,0
+TXN.US,D,19940722,000000,3.42437,3.43915,3.34314,3.36533,8407453.525352,0
+TXN.US,D,19940725,000000,3.36533,3.40248,3.32097,3.34314,6612361.9626233,0
+TXN.US,D,19940726,000000,3.36533,3.37981,3.32097,3.32097,12069183.048236,0
+TXN.US,D,19940727,000000,3.31378,3.34314,3.27662,3.27662,17417610.063336,0
+TXN.US,D,19940728,000000,3.28411,3.32836,3.28411,3.299,12743426.370623,0
+TXN.US,D,19940729,000000,3.31378,3.46102,3.31378,3.43915,23050034.149521,0
+TXN.US,D,19940801,000000,3.43915,3.50597,3.40977,3.4834,16964501.480857,0
+TXN.US,D,19940802,000000,3.51297,3.52026,3.47591,3.49779,16262073.244775,0
+TXN.US,D,19940803,000000,3.49099,3.51297,3.46871,3.49099,6111555.4436547,0
+TXN.US,D,19940804,000000,3.49099,3.49779,3.41688,3.42437,12342347.104327,0
+TXN.US,D,19940805,000000,3.3875,3.47591,3.37981,3.46102,5578231.616683,0
+TXN.US,D,19940808,000000,3.47591,3.47591,3.44654,3.47591,5112115.705157,0
+TXN.US,D,19940809,000000,3.46871,3.54993,3.46871,3.51297,14495164.566518,0
+TXN.US,D,19940810,000000,3.51297,3.70457,3.51297,3.6749,29194117.047302,0
+TXN.US,D,19940811,000000,3.66051,3.71926,3.65312,3.6749,22590426.97558,0
+TXN.US,D,19940812,000000,3.6749,3.69008,3.61626,3.61626,16025763.964058,0
+TXN.US,D,19940815,000000,3.6749,3.6749,3.63843,3.63843,6742439.3115332,0
+TXN.US,D,19940816,000000,3.64553,3.70457,3.61626,3.69747,18603499.007359,0
+TXN.US,D,19940817,000000,3.71926,3.72714,3.69747,3.71926,10722865.644455,0
+TXN.US,D,19940818,000000,3.69747,3.74153,3.65312,3.65312,9025329.0495722,0
+TXN.US,D,19940819,000000,3.66051,3.66051,3.60147,3.61626,7447035.7739928,0
+TXN.US,D,19940822,000000,3.59418,3.63843,3.59418,3.60916,11770002.304829,0
+TXN.US,D,19940823,000000,3.63075,3.64553,3.54253,3.54253,14464809.397219,0
+TXN.US,D,19940824,000000,3.54253,3.54253,3.44654,3.44654,25313417.967052,0
+TXN.US,D,19940825,000000,3.44654,3.5721,3.43915,3.5721,20047376.452047,0
+TXN.US,D,19940826,000000,3.5721,3.65312,3.53524,3.61626,13964009.980536,0
+TXN.US,D,19940829,000000,3.63843,3.65312,3.5721,3.5721,11405780.857742,0
+TXN.US,D,19940830,000000,3.579,3.66051,3.579,3.60916,8229678.2399533,0
+TXN.US,D,19940831,000000,3.40977,3.46102,3.34314,3.40248,64998422.757786,0
+TXN.US,D,19940901,000000,3.37981,3.3875,3.35064,3.37292,28886260.354544,0
+TXN.US,D,19940902,000000,3.37292,3.3875,3.299,3.31378,27310133.276118,0
+TXN.US,D,19940906,000000,3.31378,3.33595,3.25474,3.26203,20541678.291881,0
+TXN.US,D,19940907,000000,3.27662,3.37292,3.27662,3.33595,32944731.676355,0
+TXN.US,D,19940908,000000,3.34314,3.3875,3.33595,3.36533,15956388.836846,0
+TXN.US,D,19940909,000000,3.33595,3.35064,3.28411,3.31378,14503837.472031,0
+TXN.US,D,19940912,000000,3.299,3.32097,3.23217,3.23986,12775945.70785,0
+TXN.US,D,19940913,000000,3.31378,3.32097,3.27662,3.28411,30525258.895658,0
+TXN.US,D,19940914,000000,3.29141,3.32097,3.27662,3.299,14935265.819952,0
+TXN.US,D,19940915,000000,3.299,3.45403,3.299,3.40977,25716662.415889,0
+TXN.US,D,19940916,000000,3.40248,3.43915,3.36533,3.37981,23806670.074287,0
+TXN.US,D,19940919,000000,3.41688,3.42437,3.33595,3.33595,21577974.834975,0
+TXN.US,D,19940920,000000,3.32097,3.3875,3.299,3.30629,24422378.386741,0
+TXN.US,D,19940921,000000,3.32097,3.32097,3.1956,3.25474,28480850.723164,0
+TXN.US,D,19940922,000000,3.26203,3.27662,3.22517,3.25474,16079962.521232,0
+TXN.US,D,19940923,000000,3.26203,3.26904,3.13677,3.15145,22939470.838017,0
+TXN.US,D,19940926,000000,3.01839,3.02578,2.87804,2.98134,80937467.812829,0
+TXN.US,D,19940927,000000,3.01839,3.02578,2.92999,3.00391,35648214.718095,0
+TXN.US,D,19940928,000000,3.04806,3.04806,2.93708,2.95186,26605535.799047,0
+TXN.US,D,19940929,000000,2.95955,3.03308,2.93708,3.00391,27275449.770961,0
+TXN.US,D,19940930,000000,3.01839,3.04047,2.98134,2.98134,12752101.305361,0
+TXN.US,D,19941003,000000,3.01839,3.02578,2.87804,2.90051,22254386.383739,0
+TXN.US,D,19941004,000000,2.88563,2.88563,2.78235,2.81191,32803815.224777,0
+TXN.US,D,19941005,000000,2.81191,2.90051,2.78235,2.87804,35578840.605496,0
+TXN.US,D,19941006,000000,2.87804,2.88563,2.84138,2.85607,15858822.708264,0
+TXN.US,D,19941007,000000,2.87075,2.92999,2.87075,2.87804,18165564.965691,0
+TXN.US,D,19941010,000000,2.95955,3.03308,2.93708,3.00391,18709729.924555,0
+TXN.US,D,19941011,000000,3.04806,3.07014,2.98134,2.98134,30481900.455763,0
+TXN.US,D,19941012,000000,2.98134,2.99622,2.93708,2.98134,14460471.929851,0
+TXN.US,D,19941013,000000,3.00391,3.04047,2.90051,2.95955,25883596.569396,0
+TXN.US,D,19941014,000000,2.92999,3.01839,2.85607,3.0111,38954395.699407,0
+TXN.US,D,19941017,000000,3.02578,3.06275,2.99622,3.00391,14321723.704651,0
+TXN.US,D,19941018,000000,3.0111,3.01839,2.97433,2.98903,9580337.1695527,0
+TXN.US,D,19941019,000000,2.98134,3.07014,2.95186,3.07014,23203964.017818,0
+TXN.US,D,19941020,000000,3.10739,3.10739,3.05545,3.07014,20717284.336288,0
+TXN.US,D,19941021,000000,3.06275,3.09931,3.04047,3.07014,16845261.20539,0
+TXN.US,D,19941024,000000,3.07014,3.09221,3.04806,3.04806,11811193.532958,0
+TXN.US,D,19941025,000000,3.02578,3.06275,2.95955,3.00391,14408443.628278,0
+TXN.US,D,19941026,000000,3.02578,3.12878,3.0111,3.12878,10521246.97118,0
+TXN.US,D,19941027,000000,3.15145,3.26203,3.12878,3.23986,28801707.642683,0
+TXN.US,D,19941028,000000,3.22517,3.32097,3.22517,3.29141,24708553.830327,0
+TXN.US,D,19941031,000000,3.29141,3.32097,3.26203,3.28411,11191148.767747,0
+TXN.US,D,19941101,000000,3.26904,3.33595,3.26904,3.32836,14323889.901805,0
+TXN.US,D,19941102,000000,3.32097,3.40248,3.32097,3.33595,29851013.544047,0
+TXN.US,D,19941103,000000,3.37292,3.37292,3.31378,3.35064,19730850.912224,0
+TXN.US,D,19941104,000000,3.35064,3.37981,3.30629,3.30629,17725464.72687,0
+TXN.US,D,19941107,000000,3.299,3.32097,3.26904,3.28411,11865391.075521,0
+TXN.US,D,19941108,000000,3.29141,3.36533,3.27662,3.35794,13161848.404109,0
+TXN.US,D,19941109,000000,3.40248,3.45403,3.36533,3.45403,20559023.088295,0
+TXN.US,D,19941110,000000,3.40248,3.41688,3.35064,3.37981,18911354.685504,0
+TXN.US,D,19941111,000000,3.37981,3.40977,3.36533,3.37981,13239899.480671,0
+TXN.US,D,19941114,000000,3.40248,3.49099,3.40248,3.47591,14989462.347902,0
+TXN.US,D,19941115,000000,3.49099,3.54253,3.40977,3.44654,24166552.024781,0
+TXN.US,D,19941116,000000,3.45403,3.46102,3.37981,3.40248,12125554.904851,0
+TXN.US,D,19941117,000000,3.39479,3.46102,3.36533,3.46102,12869174.369062,0
+TXN.US,D,19941118,000000,3.45403,3.47591,3.42437,3.46871,12290318.802755,0
+TXN.US,D,19941121,000000,3.4834,3.51297,3.43186,3.45403,11869733.615951,0
+TXN.US,D,19941122,000000,3.43186,3.43186,3.28411,3.29141,13183524.580219,0
+TXN.US,D,19941123,000000,3.24735,3.32836,3.22517,3.32097,18286973.467536,0
+TXN.US,D,19941125,000000,3.32097,3.35794,3.32097,3.35064,3132743.163282,0
+TXN.US,D,19941128,000000,3.36533,3.36533,3.30629,3.32836,7637819.4030498,0
+TXN.US,D,19941129,000000,3.32836,3.40248,3.30629,3.3875,9007986.2823816,0
+TXN.US,D,19941130,000000,3.42437,3.42437,3.30629,3.31378,12836651.987997,0
+TXN.US,D,19941201,000000,3.299,3.34314,3.23986,3.23986,8394446.196306,0
+TXN.US,D,19941202,000000,3.25474,3.299,3.21768,3.299,12812803.527059,0
+TXN.US,D,19941205,000000,3.30629,3.36533,3.30629,3.35794,8812868.2297922,0
+TXN.US,D,19941206,000000,3.33595,3.40977,3.32097,3.34314,13153175.498595,0
+TXN.US,D,19941207,000000,3.31378,3.34314,3.26904,3.28411,11241013.916002,0
+TXN.US,D,19941208,000000,3.28411,3.30629,3.07014,3.09931,27524764.351501,0
+TXN.US,D,19941209,000000,3.09221,3.17333,3.04806,3.15884,20318380.398657,0
+TXN.US,D,19941212,000000,3.17333,3.1956,3.09931,3.17333,12550477.559024,0
+TXN.US,D,19941213,000000,3.1956,3.21768,3.17333,3.18831,10139676.669229,0
+TXN.US,D,19941214,000000,3.18102,3.21768,3.15145,3.1956,8654605.9671871,0
+TXN.US,D,19941215,000000,3.23217,3.25474,3.2029,3.21768,9086033.3004948,0
+TXN.US,D,19941216,000000,3.23986,3.23986,3.17333,3.18831,14553695.518,0
+TXN.US,D,19941219,000000,3.18831,3.21049,3.12208,3.12878,10950503.034273,0
+TXN.US,D,19941220,000000,3.15145,3.17333,3.10739,3.15145,10731536.520745,0
+TXN.US,D,19941221,000000,3.17333,3.21768,3.17333,3.21768,10304445.640193,0
+TXN.US,D,19941222,000000,3.21768,3.22517,3.18831,3.2029,9925047.6230702,0
+TXN.US,D,19941223,000000,3.22517,3.29141,3.21049,3.25474,7152191.4833424,0
+TXN.US,D,19941227,000000,3.28411,3.35064,3.26203,3.35064,8676285.1871346,0
+TXN.US,D,19941228,000000,3.35064,3.36533,3.299,3.31378,6939726.6051133,0
+TXN.US,D,19941229,000000,3.34314,3.37292,3.31378,3.35064,7659495.5791606,0
+TXN.US,D,19941230,000000,3.35794,3.35794,3.299,3.299,8416128.4600903,0
+TXN.US,D,19950103,000000,3.30629,3.30629,3.22517,3.23986,6269818.7208719,0
+TXN.US,D,19950104,000000,3.23986,3.26203,3.17333,3.21768,10467044.355555,0
+TXN.US,D,19950105,000000,3.21768,3.26904,3.21049,3.21768,9311503.4785455,0
+TXN.US,D,19950106,000000,3.18102,3.2029,3.12878,3.13677,25731840.000539,0
+TXN.US,D,19950109,000000,3.15884,3.2029,3.14386,3.15145,15949884.15771,0
+TXN.US,D,19950110,000000,3.21768,3.31378,3.21768,3.31378,26362722.853804,0
+TXN.US,D,19950111,000000,3.37292,3.37292,3.29141,3.30629,25157324.945438,0
+TXN.US,D,19950112,000000,3.30629,3.37292,3.26904,3.35064,12867005.12807,0
+TXN.US,D,19950113,000000,3.36533,3.37292,3.30629,3.30629,9764614.0902499,0
+TXN.US,D,19950116,000000,3.30629,3.34314,3.26203,3.26203,10796574.180587,0
+TXN.US,D,19950117,000000,3.26203,3.28411,3.21768,3.22517,21794773.122124,0
+TXN.US,D,19950118,000000,3.23986,3.28411,3.21768,3.28411,13909806.350301,0
+TXN.US,D,19950119,000000,3.26203,3.30629,3.25474,3.27662,11815526.941879,0
+TXN.US,D,19950120,000000,3.28411,3.30629,3.23217,3.23986,30132856.593325,0
+TXN.US,D,19950123,000000,3.17333,3.1956,3.17333,3.18102,32801645.983786,0
+TXN.US,D,19950124,000000,3.17333,3.1956,3.14386,3.18831,17512998.834028,0
+TXN.US,D,19950125,000000,3.10739,3.17333,3.09931,3.10739,26739954.673774,0
+TXN.US,D,19950126,000000,3.12878,3.12878,3.05545,3.06275,21623504.545085,0
+TXN.US,D,19950127,000000,3.10739,3.1956,3.03308,3.15145,33631986.386236,0
+TXN.US,D,19950130,000000,3.17333,3.17333,3.06275,3.07014,20650075.40623,0
+TXN.US,D,19950131,000000,3.07014,3.10739,3.02578,3.04047,21257114.87162,0
+TXN.US,D,19950201,000000,3.04806,3.09931,3.04047,3.07014,24060322.122197,0
+TXN.US,D,19950202,000000,3.09221,3.15884,3.04806,3.14386,16079962.521232,0
+TXN.US,D,19950203,000000,3.17333,3.23217,3.15884,3.1956,19388305.641249,0
+TXN.US,D,19950206,000000,3.21768,3.25474,3.1956,3.23986,12294655.255512,0
+TXN.US,D,19950207,000000,3.23217,3.23986,3.1956,3.22517,13044777.369633,0
+TXN.US,D,19950208,000000,3.26203,3.31378,3.25474,3.30629,23164942.030681,0
+TXN.US,D,19950209,000000,3.31378,3.46871,3.31378,3.45403,51918956.809936,0
+TXN.US,D,19950210,000000,3.44654,3.47591,3.41688,3.43186,21662526.532223,0
+TXN.US,D,19950213,000000,3.39479,3.45403,3.3875,3.39479,13614962.05965,0
+TXN.US,D,19950214,000000,3.41688,3.50597,3.41688,3.50597,23711276.230535,0
+TXN.US,D,19950215,000000,3.49779,3.51297,3.44654,3.45403,14863719.422524,0
+TXN.US,D,19950216,000000,3.45403,3.54253,3.43915,3.53524,18378025.785471,0
+TXN.US,D,19950217,000000,3.49779,3.49779,3.43915,3.44654,17194309.126276,0
+TXN.US,D,19950221,000000,3.44654,3.49779,3.44654,3.47591,9673559.7430906,0
+TXN.US,D,19950222,000000,3.4834,3.52026,3.46871,3.47591,22089627.558897,0
+TXN.US,D,19950223,000000,3.49099,3.55732,3.46871,3.47591,27173555.306522,0
+TXN.US,D,19950224,000000,3.46871,3.47591,3.39479,3.39479,23067379.960548,0
+TXN.US,D,19950227,000000,3.3875,3.43915,3.37292,3.39479,19624623.038865,0
+TXN.US,D,19950228,000000,3.3875,3.47591,3.36533,3.46871,18143887.774969,0
+TXN.US,D,19950301,000000,3.49779,3.579,3.49779,3.56432,28901437.939193,0
+TXN.US,D,19950302,000000,3.579,3.68279,3.56432,3.6749,38592342.478698,0
+TXN.US,D,19950303,000000,3.6749,3.83023,3.65312,3.80806,43929922.274233,0
+TXN.US,D,19950306,000000,3.7639,3.93353,3.74153,3.89646,49289189.406612,0
+TXN.US,D,19950307,000000,3.88188,3.91164,3.75641,3.81585,34869905.661055,0
+TXN.US,D,19950308,000000,3.82274,3.84491,3.72714,3.74922,20112418.170339,0
+TXN.US,D,19950309,000000,3.80115,3.8671,3.7639,3.8671,30748560.84733,0
+TXN.US,D,19950310,000000,3.8525,3.91164,3.82274,3.82274,20214313.649391,0
+TXN.US,D,19950313,000000,3.81585,3.9556,3.81585,3.93353,17849037.396645,0
+TXN.US,D,19950314,000000,3.94102,4.0443,3.92613,4.01464,34470995.63575,0
+TXN.US,D,19950315,000000,3.97797,4.00754,3.93353,3.99976,20363905.035707,0
+TXN.US,D,19950316,000000,3.9556,3.98517,3.88937,3.9556,16923309.238115,0
+TXN.US,D,19950317,000000,3.94851,3.96319,3.84491,3.8525,18384530.464607,0
+TXN.US,D,19950320,000000,3.85979,3.93353,3.84491,3.91164,23158442.424606,0
+TXN.US,D,19950321,000000,3.92613,3.9556,3.84491,3.85979,25185509.859133,0
+TXN.US,D,19950322,000000,3.8671,3.91164,3.8671,3.88937,14623072.674437,0
+TXN.US,D,19950323,000000,3.88937,4.03671,3.88937,4.03671,22971994.233694,0
+TXN.US,D,19950324,000000,4.08885,4.14749,4.08126,4.13291,29434759.73694,0
+TXN.US,D,19950327,000000,4.15489,4.25828,4.15489,4.2434,23735128.749922,0
+TXN.US,D,19950328,000000,4.25828,4.31752,4.23639,4.30253,21465243.297092,0
+TXN.US,D,19950329,000000,4.30253,4.30253,4.08126,4.14749,35275322.394719,0
+TXN.US,D,19950330,000000,4.15489,4.15489,3.88937,3.98517,47808453.128103,0
+TXN.US,D,19950331,000000,3.93353,4.02223,3.90395,3.91164,29638553.738879,0
+TXN.US,D,19950403,000000,3.91164,4.02952,3.8671,4.02952,16886452.433518,0
+TXN.US,D,19950404,000000,4.08126,4.09556,3.92613,3.93353,27513925.248833,0
+TXN.US,D,19950405,000000,3.92613,4.0443,3.83023,4.02223,47270795.892211,0
+TXN.US,D,19950406,000000,4.0443,4.05928,3.9556,3.99285,20810509.953663,0
+TXN.US,D,19950407,000000,3.98517,4.02223,3.9556,3.99976,16621959.253718,0
+TXN.US,D,19950410,000000,3.99976,4.08885,3.99976,4.05928,12179749.403577,0
+TXN.US,D,19950411,000000,4.06618,4.13291,3.99976,4.0514,16871277.892707,0
+TXN.US,D,19950412,000000,4.0443,4.11822,3.99285,4.08885,15423065.009874,0
+TXN.US,D,19950413,000000,4.11063,4.18475,4.10334,4.18475,10842098.817637,0
+TXN.US,D,19950417,000000,4.18475,4.19185,4.02952,4.06618,22863593.060894,0
+TXN.US,D,19950418,000000,4.13291,4.13291,4.02223,4.13291,38945722.793893,0
+TXN.US,D,19950419,000000,4.12542,4.12542,3.97797,4.06618,29239642.698963,0
+TXN.US,D,19950420,000000,4.07377,4.11822,4.02952,4.0514,22941637.035171,0
+TXN.US,D,19950421,000000,4.0514,4.14749,4.02223,4.1402,20741133.811839,0
+TXN.US,D,19950424,000000,4.1402,4.49442,4.1402,4.45786,51121137.773938,0
+TXN.US,D,19950425,000000,4.45008,4.48723,4.42819,4.45786,43455130.413357,0
+TXN.US,D,19950426,000000,4.50162,4.67903,4.48723,4.64936,44331000.525916,0
+TXN.US,D,19950427,000000,4.63458,4.71609,4.60491,4.67903,38503452.299468,0
+TXN.US,D,19950428,000000,4.67903,4.71609,4.62729,4.67903,19915127.832922,0
+TXN.US,D,19950501,000000,4.67154,4.76025,4.6128,4.62729,19544401.7067,0
+TXN.US,D,19950502,000000,4.63458,4.65705,4.59782,4.63458,22722674.580092,0
+TXN.US,D,19950503,000000,4.63458,4.89291,4.63458,4.86323,27242926.375285,0
+TXN.US,D,19950504,000000,4.91528,5.06992,4.89291,4.89291,42895794.972129,0
+TXN.US,D,19950505,000000,4.9005,4.9889,4.82658,4.87112,25376292.473578,0
+TXN.US,D,19950508,000000,4.87112,5.02576,4.84865,4.95943,21025142.043658,0
+TXN.US,D,19950509,000000,4.97412,5.02576,4.81909,4.98171,33976698.868977,0
+TXN.US,D,19950510,000000,5.01108,5.01108,4.91528,4.93735,26494971.47293,0
+TXN.US,D,19950511,000000,4.92247,5.06992,4.88571,5.06992,27236422.710761,0
+TXN.US,D,19950512,000000,5.06312,5.29867,5.04823,5.22525,32224960.673083,0
+TXN.US,D,19950515,000000,5.25501,5.2766,5.18089,5.23234,16687003.001234,0
+TXN.US,D,19950516,000000,5.20307,5.23234,5.12886,5.14394,24552455.735652,0
+TXN.US,D,19950517,000000,5.22525,5.2696,5.21027,5.24722,24686873.595768,0
+TXN.US,D,19950518,000000,5.24003,5.46849,5.22525,5.2766,39489885.723532,0
+TXN.US,D,19950519,000000,5.2696,5.34323,5.18828,5.18828,35784794.716916,0
+TXN.US,D,19950522,000000,5.22525,5.32124,5.22525,5.28419,25235371.963551,0
+TXN.US,D,19950523,000000,5.3653,5.52033,5.3653,5.49077,33655834.847174,0
+TXN.US,D,19950524,000000,5.56479,5.57198,5.38767,5.44632,44235611.755224,0
+TXN.US,D,19950525,000000,5.4541,5.51324,5.40966,5.51324,26739954.673774,0
+TXN.US,D,19950526,000000,5.49826,5.49826,5.32853,5.34323,25835899.64752,0
+TXN.US,D,19950530,000000,5.35062,5.35811,5.09968,5.09968,32289999.347538,0
+TXN.US,D,19950531,000000,5.09968,5.14394,4.93735,5.10727,34707304.916468,0
+TXN.US,D,19950601,000000,5.13664,5.34323,5.13664,5.34323,26547002.818338,0
+TXN.US,D,19950602,000000,5.32124,5.52033,5.29867,5.46849,22776874.151879,0
+TXN.US,D,19950605,000000,5.51324,5.52033,5.35811,5.38767,16062620.768654,0
+TXN.US,D,19950606,000000,5.38028,5.42454,5.16631,5.16631,24621829.848251,0
+TXN.US,D,19950607,000000,5.15872,5.25501,5.09239,5.24722,33436870.36287,0
+TXN.US,D,19950608,000000,5.2696,5.33593,5.2696,5.29867,15858822.708264,0
+TXN.US,D,19950609,000000,5.29158,5.31355,5.20307,5.24003,19938981.366922,0
+TXN.US,D,19950612,000000,5.2696,5.31355,5.19578,5.21027,16214377.337511,0
+TXN.US,D,19950613,000000,5.29158,5.29158,5.15133,5.2766,27290621.267937,0
+TXN.US,D,19950614,000000,5.2766,5.47628,5.2766,5.4541,22653302.496717,0
+TXN.US,D,19950615,000000,5.47628,5.7419,5.46849,5.70493,38195595.606711,0
+TXN.US,D,19950616,000000,5.71233,5.85958,5.67547,5.85249,33857454.535062,0
+TXN.US,D,19950619,000000,5.87456,6.29532,5.87456,6.13288,49313037.86755,0
+TXN.US,D,19950620,000000,6.16246,6.32488,6.16246,6.29532,29228803.596295,0
+TXN.US,D,19950621,000000,6.29532,6.36155,6.08853,6.09563,30904659.956619,0
+TXN.US,D,19950622,000000,6.14037,6.31699,6.14037,6.2139,33506244.475471,0
+TXN.US,D,19950623,000000,6.19152,6.28783,6.16985,6.22158,21421878.769524,0
+TXN.US,D,19950626,000000,6.19961,6.28783,6.04418,6.13288,25792538.163788,0
+TXN.US,D,19950627,000000,6.09563,6.1184,6.0224,6.05177,21103180.944874,0
+TXN.US,D,19950628,000000,5.91891,6.00003,5.8449,5.87456,39574438.435393,0
+TXN.US,D,19950629,000000,5.88934,6.1184,5.85249,6.05896,31841230.261651,0
+TXN.US,D,19950630,000000,6.1184,6.14037,5.89673,5.92631,15659372.261368,0
+TXN.US,D,19950703,000000,5.88934,6.0224,5.88934,5.94089,6304506.2844779,0
+TXN.US,D,19950705,000000,6.0224,6.08853,5.88934,5.96297,16134159.049183,0
+TXN.US,D,19950706,000000,5.96297,6.07365,5.88934,6.06655,28159986.701361,0
+TXN.US,D,19950707,000000,6.07365,6.29532,6.07365,6.28072,24090669.174596,0
+TXN.US,D,19950710,000000,6.33976,6.47213,6.24347,6.40629,22419156.369316,0
+TXN.US,D,19950711,000000,6.39111,6.44296,6.33207,6.3985,23240828.939313,0
+TXN.US,D,19950712,000000,6.4943,6.78958,6.47213,6.78958,34085095.983328,0
+TXN.US,D,19950713,000000,6.78229,6.89997,6.73074,6.80428,26811499.041976,0
+TXN.US,D,19950714,000000,6.64924,6.91515,6.64924,6.82655,25788202.725643,0
+TXN.US,D,19950717,000000,6.88588,6.99617,6.80428,6.93733,23325376.578113,0
+TXN.US,D,19950718,000000,6.95211,7.04062,6.79727,6.91515,40907756.627027,0
+TXN.US,D,19950719,000000,6.56073,6.74544,6.25086,6.56073,59337811.728682,0
+TXN.US,D,19950720,000000,6.60538,6.62007,6.40629,6.42068,41963562.134465,0
+TXN.US,D,19950721,000000,6.44296,6.46533,6.27303,6.36155,36181539.559678,0
+TXN.US,D,19950724,000000,6.38402,6.78229,6.38402,6.7752,27542111.177141,0
+TXN.US,D,19950725,000000,6.88588,6.93004,6.78229,6.8708,29733945.553408,0
+TXN.US,D,19950726,000000,6.93733,6.98878,6.8708,6.91515,20539509.05089,0
+TXN.US,D,19950727,000000,6.97419,7.0628,6.95211,7.02584,19245222.992518,0
+TXN.US,D,19950728,000000,7.04792,7.07019,6.94472,7.02584,16158005.480897,0
+TXN.US,D,19950731,000000,7.01864,7.01864,6.82655,6.91515,15414389.060523,0
+TXN.US,D,19950801,000000,6.89308,6.89308,6.64924,6.69399,16151506.889434,0
+TXN.US,D,19950802,000000,6.73815,6.78958,6.36155,6.36155,24108013.971012,0
+TXN.US,D,19950803,000000,6.2067,6.48711,6.2067,6.40629,30566452.153011,0
+TXN.US,D,19950804,000000,6.42068,6.48711,6.38402,6.40629,10980855.159733,0
+TXN.US,D,19950807,000000,6.46533,6.53117,6.43507,6.48711,14176467.75648,0
+TXN.US,D,19950808,000000,6.48711,6.53117,6.42068,6.52417,12223111.901922,0
+TXN.US,D,19950809,000000,6.53117,6.66413,6.52417,6.64924,16936314.537937,0
+TXN.US,D,19950810,000000,6.66413,6.69399,6.45015,6.53117,23485803.008647,0
+TXN.US,D,19950811,000000,6.57571,6.62716,6.53117,6.62007,21677704.116873,0
+TXN.US,D,19950814,000000,6.63475,6.81215,6.62716,6.81215,16713010.55704,0
+TXN.US,D,19950815,000000,6.82655,7.04062,6.79727,7.04062,18946042.24911,0
+TXN.US,D,19950816,000000,7.20295,7.22542,7.13652,7.17357,38338682.313892,0
+TXN.US,D,19950817,000000,7.1513,7.26938,7.02584,7.04062,26460282.894712,0
+TXN.US,D,19950818,000000,7.11435,7.11435,6.99617,7.02584,19817569.82124,0
+TXN.US,D,19950821,000000,7.02584,7.04062,6.42817,6.53117,37176644.874645,0
+TXN.US,D,19950822,000000,6.64224,6.79727,6.56073,6.7752,37188567.583195,0
+TXN.US,D,19950823,000000,6.80428,6.95951,6.70847,6.8636,25118297.885239,0
+TXN.US,D,19950824,000000,6.8708,6.88588,6.6863,6.73074,18337921.207063,0
+TXN.US,D,19950825,000000,6.71586,6.73074,6.5832,6.59789,13788399.87768,0
+TXN.US,D,19950828,000000,6.59789,6.60538,6.22869,6.27303,17205144.170495,0
+TXN.US,D,19950829,000000,6.22158,6.53117,5.88934,6.37633,34295386.547505,0
+TXN.US,D,19950830,000000,6.47213,6.62007,6.37633,6.55374,16652309.349955,0
+TXN.US,D,19950831,000000,6.53915,6.70847,6.47213,6.60538,14651255.558907,0
+TXN.US,D,19950901,000000,6.59789,6.69399,6.40629,6.42068,12899524.465298,0
+TXN.US,D,19950905,000000,6.46533,6.81906,6.44296,6.79727,17389426.164253,0
+TXN.US,D,19950906,000000,6.88588,7.11435,6.8636,6.95951,36655245.785448,0
+TXN.US,D,19950907,000000,7.07019,7.15869,6.78229,6.84882,37160384.698725,0
+TXN.US,D,19950908,000000,6.88588,7.04062,6.67162,6.97419,22209943.323349,0
+TXN.US,D,19950911,000000,7.04062,7.24721,7.02584,7.08467,20172039.829991,0
+TXN.US,D,19950912,000000,7.08467,7.1513,6.80428,6.82655,19598606.351548,0
+TXN.US,D,19950913,000000,6.81906,7.02584,6.75283,6.95951,29165936.192055,0
+TXN.US,D,19950914,000000,6.99617,7.12923,6.79727,6.84882,28462424.350091,0
+TXN.US,D,19950915,000000,6.78229,6.81906,6.62007,6.69399,31431476.060618,0
+TXN.US,D,19950918,000000,6.69399,6.88588,6.50938,6.88588,30683523.187488,0
+TXN.US,D,19950919,000000,6.8708,7.31354,6.8708,7.28396,41302324.111901,0
+TXN.US,D,19950920,000000,7.35049,7.39485,7.18097,7.19586,21791523.319086,0
+TXN.US,D,19950921,000000,7.19586,7.32822,7.04792,7.10734,18663118.637786,0
+TXN.US,D,19950922,000000,7.10734,7.28396,6.98178,7.0628,15271303.367955,0
+TXN.US,D,19950925,000000,7.07019,7.12923,6.8636,6.95951,10426935.718697,0
+TXN.US,D,19950926,000000,6.97419,7.12923,6.84882,7.00376,20070145.365551,0
+TXN.US,D,19950927,000000,6.88588,6.97419,6.5832,6.97419,37377182.985874,0
+TXN.US,D,19950928,000000,7.04062,7.33591,6.99617,7.26209,34859066.558387,0
+TXN.US,D,19950929,000000,7.35778,7.41692,7.04792,7.07019,30587046.752463,0
+TXN.US,D,19951002,000000,7.07758,7.21084,6.88588,6.98878,19030595.975583,0
+TXN.US,D,19951003,000000,7.0555,7.0628,6.8636,6.95211,20030026.58257,0
+TXN.US,D,19951004,000000,6.70847,6.73074,6.45744,6.52417,32928474.544271,0
+TXN.US,D,19951005,000000,6.46533,6.6863,6.39111,6.64224,35786964.972519,0
+TXN.US,D,19951006,000000,6.74544,6.81215,6.62007,6.64224,18588322.437322,0
+TXN.US,D,19951009,000000,6.39111,6.43507,6.2139,6.24347,30326883.937746,0
+TXN.US,D,19951010,000000,6.03708,6.45744,5.87456,6.36904,44315825.985104,0
+TXN.US,D,19951011,000000,6.47972,6.53117,6.16985,6.50189,25439160.89243,0
+TXN.US,D,19951012,000000,6.52417,6.73074,6.37633,6.57571,29112813.123865,0
+TXN.US,D,19951013,000000,6.65673,6.70847,6.35425,6.42068,23431605.466084,0
+TXN.US,D,19951016,000000,6.3985,6.53117,6.19152,6.25855,24832124.470877,0
+TXN.US,D,19951017,000000,6.22158,6.53117,6.05896,6.53117,34283463.838954,0
+TXN.US,D,19951018,000000,6.64224,6.83394,6.53117,6.64224,32876442.18425,0
+TXN.US,D,19951019,000000,6.56862,6.66413,6.36904,6.50189,20960102.354591,0
+TXN.US,D,19951020,000000,6.50189,6.50938,6.17704,6.19152,26719357.030485,0
+TXN.US,D,19951023,000000,6.08114,6.39111,6.05896,6.32488,34577224.523721,0
+TXN.US,D,19951024,000000,6.37633,6.37633,6.12529,6.22158,19911879.044497,0
+TXN.US,D,19951025,000000,6.22158,6.22158,5.94828,5.97795,30103581.986073,0
+TXN.US,D,19951026,000000,5.97046,6.05896,5.63112,5.92631,38182594.365338,0
+TXN.US,D,19951027,000000,6.00003,6.06655,5.87456,5.97795,28719325.186425,0
+TXN.US,D,19951030,000000,6.08853,6.25855,6.08114,6.22158,27195229.453408,0
+TXN.US,D,19951031,000000,6.25855,6.28072,6.03708,6.08114,22322680.948904,0
+TXN.US,D,19951101,000000,6.05896,6.08114,5.80084,5.87456,34862320.419873,0
+TXN.US,D,19951102,000000,5.78596,5.9338,5.78596,5.80823,31104115.476577,0
+TXN.US,D,19951103,000000,5.89673,5.94828,5.75678,5.80823,26528574.41604,0
+TXN.US,D,19951106,000000,5.78596,5.80084,5.49826,5.54212,36384242.85345,0
+TXN.US,D,19951107,000000,5.46849,5.63112,5.2766,5.40245,68590782.226521,0
+TXN.US,D,19951108,000000,5.4541,5.52033,5.20307,5.25501,35809726.783737,0
+TXN.US,D,19951109,000000,5.49826,5.66788,5.49826,5.62382,34659609.009204,0
+TXN.US,D,19951110,000000,5.63112,5.75678,5.58696,5.66788,22878768.616319,0
+TXN.US,D,19951113,000000,5.69005,5.76339,5.52033,5.52033,23518327.418936,0
+TXN.US,D,19951114,000000,5.32124,5.43153,5.23234,5.34323,40790679.504877,0
+TXN.US,D,19951115,000000,5.40245,5.52033,5.29158,5.52033,31401124.949768,0
+TXN.US,D,19951116,000000,5.49826,5.66788,5.4541,5.51324,33402180.77004,0
+TXN.US,D,19951117,000000,5.49826,5.51324,5.29158,5.29867,28838563.432667,0
+TXN.US,D,19951120,000000,5.31355,5.40245,4.95943,5.01108,36262839.424666,0
+TXN.US,D,19951121,000000,5.01108,5.14394,4.87112,4.87821,60107445.850984,0
+TXN.US,D,19951122,000000,4.93735,5.02576,4.63458,4.65705,53596980.382025,0
+TXN.US,D,19951124,000000,4.70111,4.91528,4.67903,4.89291,17683188.878245,0
+TXN.US,D,19951127,000000,5.03355,5.05523,4.89291,4.9005,32357209.292207,0
+TXN.US,D,19951128,000000,4.9005,5.23234,4.87821,5.18089,30763740.461204,0
+TXN.US,D,19951129,000000,5.29867,5.40966,5.2696,5.2766,38960898.349317,0
+TXN.US,D,19951130,000000,5.29867,5.31355,5.05523,5.13664,37732734.571283,0
+TXN.US,D,19951201,000000,5.03355,5.0776,4.82658,4.9005,29163764.92184,0
+TXN.US,D,19951204,000000,4.87821,5.02576,4.81208,4.91528,27326392.437425,0
+TXN.US,D,19951205,000000,4.9005,4.91528,4.67903,4.73816,41281730.527061,0
+TXN.US,D,19951206,000000,4.83397,4.83397,4.64936,4.78991,38248717.660289,0
+TXN.US,D,19951207,000000,4.81208,4.9005,4.67903,4.76025,31111701.73237,0
+TXN.US,D,19951208,000000,4.83397,5.00368,4.74517,5.00368,26126413.573087,0
+TXN.US,D,19951211,000000,5.09239,5.09239,4.96692,4.9889,18921113.226125,0
+TXN.US,D,19951212,000000,5.01108,5.01108,4.78212,4.83397,22509124.066756,0
+TXN.US,D,19951213,000000,4.82658,4.95943,4.80429,4.87821,20008353.450296,0
+TXN.US,D,19951214,000000,4.87821,4.9005,4.6128,4.67903,40326733.848953,0
+TXN.US,D,19951215,000000,4.36915,4.42819,4.25828,4.34688,99345846.738373,0
+TXN.US,D,19951218,000000,4.21412,4.25089,4.08126,4.12542,57584992.97074,0
+TXN.US,D,19951219,000000,4.19185,4.43529,4.16987,4.41331,51736847.101005,0
+TXN.US,D,19951220,000000,4.47235,4.47964,4.25828,4.28045,29562674.947145,0
+TXN.US,D,19951221,000000,4.34688,4.43529,4.31752,4.36915,25318838.025692,0
+TXN.US,D,19951222,000000,4.43529,4.56835,4.40592,4.56835,19222459.152074,0
+TXN.US,D,19951226,000000,4.56835,4.76025,4.5239,4.74517,15778609.492998,0
+TXN.US,D,19951227,000000,4.76025,4.77513,4.6197,4.67154,13777555.70195,0
+TXN.US,D,19951228,000000,4.58313,4.6197,4.55336,4.56086,14495164.566518,0
+TXN.US,D,19951229,000000,4.59782,4.66434,4.49442,4.58313,16688079.504831,0
+TXN.US,D,19960102,000000,4.56086,4.6197,4.18475,4.31752,41716411.721855,0
+TXN.US,D,19960103,000000,4.32451,4.38365,4.25828,4.36156,28739921.815102,0
+TXN.US,D,19960104,000000,4.38365,4.40592,4.20633,4.38365,37467152.712538,0
+TXN.US,D,19960105,000000,4.32451,4.45008,4.32451,4.36915,25175753.347736,0
+TXN.US,D,19960108,000000,4.38365,4.39833,4.25828,4.32451,6484449.796255,0
+TXN.US,D,19960109,000000,4.27276,4.28045,3.96319,4.00754,43007448.991802,0
+TXN.US,D,19960110,000000,3.97048,4.1402,3.96319,4.03671,39490968.314803,0
+TXN.US,D,19960111,000000,4.12542,4.27276,4.03671,4.25089,30581628.723048,0
+TXN.US,D,19960112,000000,4.25089,4.25089,4.03671,4.07377,26644562.859246,0
+TXN.US,D,19960115,000000,4.08126,4.10334,3.80806,3.80806,37328402.458114,0
+TXN.US,D,19960116,000000,3.89646,4.0514,3.83782,3.94102,29736110.73595,0
+TXN.US,D,19960117,000000,3.91873,4.27276,3.89646,4.07377,47960212.740798,0
+TXN.US,D,19960118,000000,4.12542,4.36156,4.03671,4.36156,21267956.003512,0
+TXN.US,D,19960119,000000,4.18475,4.25828,4.11822,4.20633,24858144.202031,0
+TXN.US,D,19960122,000000,4.22861,4.36156,4.18475,4.32451,19542235.509546,0
+TXN.US,D,19960123,000000,4.32451,4.32451,4.00754,4.1402,56486905.527004,0
+TXN.US,D,19960124,000000,4.16238,4.34688,4.1402,4.34688,57698811.158343,0
+TXN.US,D,19960125,000000,4.36915,4.39833,4.18475,4.20633,41467090.039028,0
+TXN.US,D,19960126,000000,4.20633,4.27276,4.14749,4.27276,24669527.78474,0
+TXN.US,D,19960129,000000,4.32451,4.32451,4.16238,4.16238,19385057.867436,0
+TXN.US,D,19960130,000000,4.18475,4.23639,4.1402,4.16238,20021361.793955,0
+TXN.US,D,19960131,000000,4.10334,4.14749,4.00754,4.12542,31530121.736632,0
+TXN.US,D,19960201,000000,4.09556,4.25089,4.0514,4.18475,33643912.138623,0
+TXN.US,D,19960202,000000,4.22861,4.30253,4.16987,4.27276,22760611.946735,0
+TXN.US,D,19960205,000000,4.36156,4.75304,4.33959,4.73028,65703020.234857,0
+TXN.US,D,19960206,000000,4.80429,4.91528,4.76025,4.86323,62873799.340801,0
+TXN.US,D,19960207,000000,4.87112,4.95943,4.68642,4.75304,45282748.415599,0
+TXN.US,D,19960208,000000,4.7085,4.77513,4.60491,4.66434,30724717.459453,0
+TXN.US,D,19960209,000000,4.62729,4.62729,4.4207,4.49442,42982513.881144,0
+TXN.US,D,19960212,000000,4.55336,4.62729,4.50931,4.62729,29557253.873893,0
+TXN.US,D,19960213,000000,4.42819,4.56086,4.42819,4.53139,43394430.220883,0
+TXN.US,D,19960214,000000,4.51641,4.57534,4.46486,4.48723,22295579.641092,0
+TXN.US,D,19960215,000000,4.46486,4.53139,4.42819,4.45008,20677180.772491,0
+TXN.US,D,19960216,000000,4.45008,4.56086,4.45008,4.47235,22741099.938554,0
+TXN.US,D,19960220,000000,4.46486,4.53139,4.38365,4.46486,30771327.73161,0
+TXN.US,D,19960221,000000,4.50931,4.56086,4.48723,4.55336,17079401.245118,0
+TXN.US,D,19960222,000000,4.64936,4.84865,4.60491,4.7971,57958970.929224,0
+TXN.US,D,19960223,000000,4.84865,4.84865,4.71609,4.7971,25469514.032504,0
+TXN.US,D,19960226,000000,4.71609,4.80429,4.71609,4.75304,13239899.480671,0
+TXN.US,D,19960227,000000,4.7085,4.71609,4.56086,4.57534,17406770.960669,0
+TXN.US,D,19960228,000000,4.57534,4.69372,4.55336,4.59782,19942232.184571,0
+TXN.US,D,19960229,000000,4.50931,4.53139,4.36915,4.44288,28923115.129916,0
+TXN.US,D,19960301,000000,4.38365,4.42819,4.30253,4.32451,29343705.38978,0
+TXN.US,D,19960304,000000,4.32451,4.38365,4.30253,4.32451,16154757.707084,0
+TXN.US,D,19960305,000000,4.33959,4.62729,4.33959,4.48723,37604826.463364,0
+TXN.US,D,19960306,000000,4.4207,4.42819,4.23639,4.23639,46636652.075173,0
+TXN.US,D,19960307,000000,4.20633,4.45008,4.20633,4.45008,31116032.097454,0
+TXN.US,D,19960308,000000,4.28045,4.49442,4.22861,4.38365,32853682.402256,0
+TXN.US,D,19960311,000000,4.45008,4.49442,4.38365,4.45008,22062526.251085,0
+TXN.US,D,19960312,000000,4.42819,4.44288,4.30253,4.38365,20191548.794335,0
+TXN.US,D,19960313,000000,4.42819,4.46486,4.33959,4.42819,14887567.883463,0
+TXN.US,D,19960314,000000,4.46486,4.50931,4.39833,4.4207,13295178.599893,0
+TXN.US,D,19960315,000000,4.47235,4.7085,4.47235,4.67154,46404682.291049,0
+TXN.US,D,19960318,000000,4.81909,4.88571,4.73816,4.81909,34847136.74755,0
+TXN.US,D,19960319,000000,4.84136,4.84136,4.68642,4.7971,16367218.526865,0
+TXN.US,D,19960320,000000,4.7085,4.73028,4.56086,4.60491,18646856.432642,0
+TXN.US,D,19960321,000000,4.58313,4.60491,4.49442,4.56086,15594329.528464,0
+TXN.US,D,19960322,000000,4.55336,4.57534,4.47235,4.55336,10691427.883886,0
+TXN.US,D,19960325,000000,4.57534,4.59782,4.46486,4.47235,10019351.773267,0
+TXN.US,D,19960326,000000,4.49442,4.60491,4.48723,4.56086,17378585.032361,0
+TXN.US,D,19960327,000000,4.60491,4.7085,4.58313,4.60491,17395930.843389,0
+TXN.US,D,19960328,000000,4.58313,4.64936,4.56086,4.6197,10256747.703705,0
+TXN.US,D,19960329,000000,4.64217,4.64217,4.51641,4.53139,12397631.29661,0
+TXN.US,D,19960401,000000,4.5239,4.57534,4.50162,4.50931,10743466.331581,0
+TXN.US,D,19960402,000000,4.50931,4.5239,4.46486,4.47964,9086033.3004948,0
+TXN.US,D,19960403,000000,4.45786,4.63458,4.45786,4.6197,15777523.857891,0
+TXN.US,D,19960404,000000,4.63458,4.64217,4.53139,4.54627,8381441.9110966,0
+TXN.US,D,19960408,000000,4.43529,4.73028,4.43529,4.70111,33258010.456977,0
+TXN.US,D,19960409,000000,4.7085,4.77513,4.6128,4.74517,30552359.188858,0
+TXN.US,D,19960410,000000,4.7085,4.84136,4.70111,4.76783,31030401.867384,0
+TXN.US,D,19960411,000000,4.77513,4.78991,4.63458,4.67903,15967227.939513,0
+TXN.US,D,19960412,000000,4.57534,4.74517,4.48723,4.59023,29341538.178014,0
+TXN.US,D,19960415,000000,4.59023,4.70111,4.55336,4.66434,12975399.198584,0
+TXN.US,D,19960416,000000,4.75304,4.81909,4.7085,4.7971,21851142.949514,0
+TXN.US,D,19960417,000000,4.81208,4.89291,4.74517,4.81909,19059863.480549,0
+TXN.US,D,19960418,000000,4.89291,5.02576,4.87112,4.98171,29443433.657066,0
+TXN.US,D,19960419,000000,4.9889,5.00368,4.91528,4.92247,17774241.19618,0
+TXN.US,D,19960422,000000,4.95943,4.98171,4.87821,4.94484,14961278.448819,0
+TXN.US,D,19960423,000000,4.96692,5.12186,4.94484,5.12186,23915065.159413,0
+TXN.US,D,19960424,000000,5.18089,5.2696,5.09239,5.25501,45451856.883156,0
+TXN.US,D,19960425,000000,5.25501,5.29158,5.18089,5.25501,37705634.278083,0
+TXN.US,D,19960426,000000,5.25501,5.32853,5.09968,5.14394,24835377.317751,0
+TXN.US,D,19960429,000000,5.12186,5.12186,5.00368,5.02576,10952671.260651,0
+TXN.US,D,19960430,000000,5.01108,5.0776,5.00368,5.04823,9140234.9015067,0
+TXN.US,D,19960501,000000,5.02576,5.13664,5.02576,5.05523,14310881.558146,0
+TXN.US,D,19960502,000000,5.14394,5.22525,5.04823,5.0776,21571468.126615,0
+TXN.US,D,19960503,000000,5.14394,5.16631,5.04823,5.0776,13957503.272176,0
+TXN.US,D,19960506,000000,5.0776,5.09239,4.92247,4.95943,16831167.226623,0
+TXN.US,D,19960507,000000,4.94484,4.95943,4.87821,4.9005,12202516.287857,0
+TXN.US,D,19960508,000000,4.83397,4.9005,4.76783,4.9005,19278825.935627,0
+TXN.US,D,19960509,000000,4.87112,4.87112,4.77513,4.7971,10205796.920342,0
+TXN.US,D,19960510,000000,4.84136,4.84136,4.68642,4.72308,24887409.677772,0
+TXN.US,D,19960513,000000,4.72308,4.91528,4.7085,4.87112,17946597.437551,0
+TXN.US,D,19960514,000000,4.9005,4.95943,4.85614,4.87112,16809485.977452,0
+TXN.US,D,19960515,000000,4.91528,4.91528,4.7971,4.85614,18182910.776719,0
+TXN.US,D,19960516,000000,4.77513,4.87821,4.77513,4.7971,14696783.239793,0
+TXN.US,D,19960517,000000,4.83397,4.87821,4.81208,4.83397,12165656.439424,0
+TXN.US,D,19960520,000000,4.87112,4.87821,4.76783,4.78991,11919597.749594,0
+TXN.US,D,19960521,000000,4.7971,4.7971,4.7085,4.75304,16277248.800201,0
+TXN.US,D,19960522,000000,4.7085,4.76783,4.64217,4.70111,18428978.598059,0
+TXN.US,D,19960523,000000,4.66434,4.7085,4.6197,4.6197,24272783.956589,0
+TXN.US,D,19960524,000000,4.6128,4.6128,4.5239,4.57534,15067510.380627,0
+TXN.US,D,19960528,000000,4.68642,4.87821,4.68642,4.87821,32423331.572546,0
+TXN.US,D,19960529,000000,4.85614,4.98171,4.74517,4.78991,43463810.421156,0
+TXN.US,D,19960530,000000,4.84136,5.04823,4.81208,5.01108,28221769.485105,0
+TXN.US,D,19960531,000000,5.06992,5.0776,4.96692,5.02576,24864643.808104,0
+TXN.US,D,19960603,000000,5.01108,5.04823,4.93735,4.94484,10037780.175565,0
+TXN.US,D,19960604,000000,4.9889,4.9889,4.85614,4.87112,15185668.064823,0
+TXN.US,D,19960605,000000,4.87821,4.9005,4.85614,4.87821,11520681.636616,0
+TXN.US,D,19960606,000000,4.91528,4.91528,4.73028,4.73028,11942357.531588,0
+TXN.US,D,19960607,000000,4.70111,4.85614,4.67903,4.84136,18875581.48679,0
+TXN.US,D,19960610,000000,4.85614,4.85614,4.74517,4.7971,8020463.1647613,0
+TXN.US,D,19960611,000000,4.84136,4.85614,4.72308,4.72308,16740114.908689,0
+TXN.US,D,19960612,000000,4.81909,4.81909,4.75304,4.77513,14851796.713974,0
+TXN.US,D,19960613,000000,4.74517,4.77513,4.70111,4.74517,16444177.880645,0
+TXN.US,D,19960614,000000,4.76783,4.78991,4.68642,4.74517,14746648.388048,0
+TXN.US,D,19960617,000000,4.74517,4.77513,4.7085,4.77513,8351091.8148598,0
+TXN.US,D,19960618,000000,4.77513,4.77513,4.66434,4.66434,9437246.4039232,0
+TXN.US,D,19960619,000000,4.67903,4.70111,4.6197,4.63458,11988969.83297,0
+TXN.US,D,19960620,000000,4.67903,4.68642,4.54627,4.66434,12498444.184391,0
+TXN.US,D,19960621,000000,4.68642,4.68642,4.6128,4.6128,12955886.175791,0
+TXN.US,D,19960624,000000,4.6197,4.7085,4.59782,4.59782,10407422.695903,0
+TXN.US,D,19960625,000000,4.55336,4.59782,4.53139,4.55336,13095729.167607,0
+TXN.US,D,19960626,000000,4.55336,4.55336,4.33959,4.38365,30039633.005175,0
+TXN.US,D,19960627,000000,4.38365,4.47964,4.37645,4.46486,25123719.973103,0
+TXN.US,D,19960628,000000,4.46486,4.53139,4.43529,4.45786,23704775.609848,0
+TXN.US,D,19960701,000000,4.56835,4.67903,4.56835,4.65705,22669558.614188,0
+TXN.US,D,19960702,000000,4.63458,4.63458,4.56086,4.6128,13041526.551983,0
+TXN.US,D,19960703,000000,4.6128,4.6128,4.53868,4.53868,5232435.5280579,0
+TXN.US,D,19960705,000000,4.51641,4.56086,4.43529,4.47235,8356509.8442752,0
+TXN.US,D,19960708,000000,4.51641,4.53868,4.42819,4.45786,11177054.788981,0
+TXN.US,D,19960709,000000,4.47235,4.47235,4.40592,4.41331,8028054.4936164,0
+TXN.US,D,19960710,000000,4.36915,4.37645,4.25828,4.34688,27969202.057691,0
+TXN.US,D,19960711,000000,4.28045,4.28045,4.02952,4.15489,33264510.06305,0
+TXN.US,D,19960712,000000,4.16987,4.19944,4.0443,4.06618,28209853.87884,0
+TXN.US,D,19960715,000000,4.02223,4.02223,3.74922,3.78617,32751783.879368,0
+TXN.US,D,19960716,000000,3.63843,4.0514,3.63075,4.00754,63117698.935763,0
+TXN.US,D,19960717,000000,4.08885,4.08885,3.87449,3.87449,28952385.678719,0
+TXN.US,D,19960718,000000,3.87449,4.02952,3.80806,3.93353,25220196.408127,0
+TXN.US,D,19960719,000000,3.93353,3.93353,3.84491,3.87449,13861023.793316,0
+TXN.US,D,19960722,000000,3.82274,3.88937,3.7639,3.88937,10249159.418687,0
+TXN.US,D,19960723,000000,3.88937,3.89646,3.74153,3.74153,12838823.258212,0
+TXN.US,D,19960724,000000,3.65312,3.83023,3.63843,3.77848,21437058.383397,0
+TXN.US,D,19960725,000000,3.82274,3.82274,3.72714,3.82274,16070208.039059,0
+TXN.US,D,19960726,000000,3.88937,4.00754,3.87449,3.98517,20777989.601823,0
+TXN.US,D,19960729,000000,3.96319,4.00754,3.78617,3.80115,18624088.53375,0
+TXN.US,D,19960730,000000,3.83023,3.91164,3.78617,3.91164,12974316.607314,0
+TXN.US,D,19960731,000000,3.89646,3.91873,3.82274,3.87449,14597057.001732,0
+TXN.US,D,19960801,000000,3.88937,3.88937,3.80115,3.8671,14850712.093478,0
+TXN.US,D,19960802,000000,3.93353,4.19185,3.91873,4.19185,24908007.321061,0
+TXN.US,D,19960805,000000,4.13291,4.17697,3.9556,3.96319,13481626.790805,0
+TXN.US,D,19960806,000000,3.91873,4.11063,3.89646,4.07377,25657041.77085,0
+TXN.US,D,19960807,000000,4.21412,4.35437,4.17697,4.34688,45838835.068401,0
+TXN.US,D,19960808,000000,4.30253,4.332,4.23639,4.28045,22406147.011046,0
+TXN.US,D,19960809,000000,4.21412,4.2434,4.15489,4.19185,16316269.772726,0
+TXN.US,D,19960812,000000,4.17697,4.26567,4.16987,4.21412,11392775.557921,0
+TXN.US,D,19960813,000000,4.21412,4.23639,4.10334,4.14749,10209054.840277,0
+TXN.US,D,19960814,000000,4.16987,4.19944,4.14749,4.16987,7892556.0714542,0
+TXN.US,D,19960815,000000,4.17697,4.19944,4.15489,4.19185,5458992.3558285,0
+TXN.US,D,19960816,000000,4.19185,4.21412,4.16987,4.19944,11461066.064637,0
+TXN.US,D,19960819,000000,4.19944,4.19944,4.15489,4.16987,5772262.0049403,0
+TXN.US,D,19960820,000000,4.16987,4.17697,4.12542,4.12542,5069839.8565328,0
+TXN.US,D,19960821,000000,4.12542,4.28045,4.08885,4.28045,14085409.350872,0
+TXN.US,D,19960822,000000,4.26567,4.28754,4.21412,4.2434,11619326.298019,0
+TXN.US,D,19960823,000000,4.21412,4.26567,4.19185,4.21412,7505569.7693124,0
+TXN.US,D,19960826,000000,4.21412,4.21412,4.14749,4.17697,4371745.0293718,0
+TXN.US,D,19960827,000000,4.17697,4.19944,4.15489,4.19944,3457942.6232304,0
+TXN.US,D,19960828,000000,4.23639,4.26567,4.19944,4.22131,6032425.8342705,0
+TXN.US,D,19960829,000000,4.25828,4.32451,4.22131,4.23639,10820426.699974,0
+TXN.US,D,19960830,000000,4.23639,4.26567,4.17697,4.19185,5415633.9159334,0
+TXN.US,D,19960903,000000,4.12542,4.15489,4.08885,4.12542,9047007.2549075,0
+TXN.US,D,19960904,000000,4.10334,4.10334,4.02952,4.0514,9997675.5971558,0
+TXN.US,D,19960905,000000,4.02952,4.02952,3.93353,3.93353,13591110.554875,0
+TXN.US,D,19960906,000000,3.97797,4.02223,3.91164,3.97797,7863290.5957128,0
+TXN.US,D,19960909,000000,4.00754,4.0514,3.98517,4.02223,5777687.1366416,0
+TXN.US,D,19960910,000000,4.02952,4.08885,3.99976,4.06618,10811753.794461,0
+TXN.US,D,19960911,000000,4.0443,4.15489,4.02952,4.10334,22137316.363875,0
+TXN.US,D,19960912,000000,4.07377,4.19944,3.99976,4.15489,21935696.675987,0
+TXN.US,D,19960913,000000,4.23639,4.35437,4.19944,4.35437,19803476.857086,0
+TXN.US,D,19960916,000000,4.34688,4.49442,4.31012,4.49442,20104831.914545,0
+TXN.US,D,19960917,000000,4.47235,4.59023,4.42819,4.5239,25761107.505505,0
+TXN.US,D,19960918,000000,4.50162,4.5239,4.45008,4.47964,9824232.706065,0
+TXN.US,D,19960919,000000,4.50162,4.7971,4.50162,4.67903,30821187.806803,0
+TXN.US,D,19960920,000000,4.75304,4.82658,4.73028,4.76025,36988024.398905,0
+TXN.US,D,19960923,000000,4.6128,4.67903,4.6128,4.63458,11772174.589657,0
+TXN.US,D,19960924,000000,4.84136,5.15133,4.84136,5.14394,66905167.325575,0
+TXN.US,D,19960925,000000,5.06312,5.26201,5.03355,5.18828,56905329.589715,0
+TXN.US,D,19960926,000000,5.13664,5.32853,4.94484,4.97412,58657062.712548,0
+TXN.US,D,19960927,000000,4.9889,5.0776,4.86323,4.92247,21408872.45509,0
+TXN.US,D,19960930,000000,4.87821,5.05523,4.87821,4.95204,17818688.31502,0
+TXN.US,D,19961001,000000,4.92247,4.92247,4.7971,4.85614,16366136.950205,0
+TXN.US,D,19961002,000000,4.86323,4.95204,4.81909,4.9005,14494077.916798,0
+TXN.US,D,19961003,000000,4.85614,4.86323,4.75304,4.76025,9190098.0205371,0
+TXN.US,D,19961004,000000,4.76025,4.83397,4.67154,4.69372,24291210.329663,0
+TXN.US,D,19961007,000000,4.71609,4.9005,4.68642,4.87821,22651130.21189,0
+TXN.US,D,19961008,000000,4.94484,5.05523,4.92976,4.95204,33836859.93561,0
+TXN.US,D,19961009,000000,5.09239,5.15872,5.01108,5.14394,34616253.613145,0
+TXN.US,D,19961010,000000,5.09239,5.14394,4.95204,4.95204,14527677.816071,0
+TXN.US,D,19961011,000000,4.9889,5.04823,4.96692,4.9889,10832349.408526,0
+TXN.US,D,19961014,000000,4.9889,5.12186,4.97412,4.99659,11417699.507845,0
+TXN.US,D,19961015,000000,5.15872,5.15872,4.87821,4.95204,26671665.18167,0
+TXN.US,D,19961016,000000,4.88571,4.92976,4.81909,4.84136,16380224.841298,0
+TXN.US,D,19961017,000000,4.9005,4.92976,4.78991,4.85614,10896302.447872,0
+TXN.US,D,19961018,000000,4.84136,4.84136,4.78991,4.81208,8718559.0065345,0
+TXN.US,D,19961021,000000,4.71609,4.77513,4.64217,4.66434,11669191.446273,0
+TXN.US,D,19961022,000000,4.59782,4.7085,4.51641,4.62729,12261053.327014,0
+TXN.US,D,19961023,000000,4.57534,4.7085,4.57534,4.64936,15475093.311446,0
+TXN.US,D,19961024,000000,4.66434,4.66434,4.56086,4.57534,14346656.786085,0
+TXN.US,D,19961025,000000,4.55336,4.56086,4.45008,4.47964,9116386.4405684,0
+TXN.US,D,19961028,000000,4.49442,4.51641,4.41331,4.43529,7761391.0582122,0
+TXN.US,D,19961029,000000,4.41331,4.47235,4.30253,4.36156,18947130.928054,0
+TXN.US,D,19961030,000000,4.32451,4.47964,4.32451,4.38365,14039885.728434,0
+TXN.US,D,19961031,000000,4.36915,4.39114,4.26567,4.32451,20866876.737216,0
+TXN.US,D,19961101,000000,4.32451,4.39114,4.28045,4.31752,13825254.653052,0
+TXN.US,D,19961104,000000,4.33959,4.43529,4.31752,4.41331,15636607.406313,0
+TXN.US,D,19961105,000000,4.41331,4.45786,4.33959,4.38365,18986149.871356,0
+TXN.US,D,19961106,000000,4.58313,4.76025,4.56086,4.76025,38494780.408567,0
+TXN.US,D,19961107,000000,4.73028,4.9005,4.73028,4.9005,19774210.366733,0
+TXN.US,D,19961108,000000,4.86323,4.86323,4.78991,4.84136,10193878.270241,0
+TXN.US,D,19961111,000000,4.83397,5.04823,4.81909,5.03355,14619823.886012,0
+TXN.US,D,19961112,000000,5.04823,5.12186,4.88571,4.95204,26156765.698547,0
+TXN.US,D,19961113,000000,4.92976,4.96692,4.87821,4.92976,15804629.224152,0
+TXN.US,D,19961114,000000,4.88571,5.04823,4.88571,4.97412,12910361.538741,0
+TXN.US,D,19961115,000000,4.97412,5.03355,4.92247,4.9889,19677734.94632,0
+TXN.US,D,19961118,000000,4.9889,4.9889,4.87821,4.88571,8438890.2713087,0
+TXN.US,D,19961119,000000,4.86323,4.92247,4.85614,4.88571,6369546.9881574,0
+TXN.US,D,19961120,000000,4.86323,5.09239,4.83397,4.94484,20574197.629108,0
+TXN.US,D,19961121,000000,4.96692,4.96692,4.81208,4.85614,12213357.41975,0
+TXN.US,D,19961122,000000,4.92976,5.11447,4.92247,5.11447,24031054.617231,0
+TXN.US,D,19961125,000000,5.09239,5.15872,4.96692,5.0776,19085878.138642,0
+TXN.US,D,19961126,000000,5.39467,5.52753,5.35811,5.46849,75617226.726036,0
+TXN.US,D,19961127,000000,5.44632,5.74869,5.44632,5.72712,46527174.398777,0
+TXN.US,D,19961129,000000,5.7419,5.76339,5.68296,5.72712,12558068.887879,0
+TXN.US,D,19961202,000000,5.70493,5.98544,5.70493,5.89673,29623376.154231,0
+TXN.US,D,19961203,000000,6.00003,6.08853,5.94089,5.96297,31686218.816696,0
+TXN.US,D,19961204,000000,5.91171,6.00003,5.8449,5.89673,26119906.864727,0
+TXN.US,D,19961205,000000,5.89673,5.91171,5.76339,5.8304,19221373.516967,0
+TXN.US,D,19961206,000000,5.61643,5.8449,5.48338,5.74869,24622919.541808,0
+TXN.US,D,19961209,000000,5.82291,6.00762,5.80084,5.98544,12969980.154557,0
+TXN.US,D,19961210,000000,6.13288,6.14738,5.98544,5.98544,28694395.148828,0
+TXN.US,D,19961211,000000,5.9338,6.06655,5.87456,6.0224,28931791.079266,0
+TXN.US,D,19961212,000000,6.10361,6.11051,5.9338,5.94089,14786757.024906,0
+TXN.US,D,19961213,000000,5.87456,5.94089,5.77146,5.88934,13565094.88217,0
+TXN.US,D,19961216,000000,5.8449,5.86717,5.58696,5.60894,13347210.959914,0
+TXN.US,D,19961217,000000,5.50545,5.70493,5.50545,5.67547,16346624.942024,0
+TXN.US,D,19961218,000000,5.67547,5.89673,5.67547,5.80084,12457251.941649,0
+TXN.US,D,19961219,000000,5.77146,5.85249,5.71982,5.77146,13548836.735475,0
+TXN.US,D,19961220,000000,5.85249,5.85249,5.63112,5.7419,14445299.418263,0
+TXN.US,D,19961223,000000,5.74869,5.80823,5.7419,5.76339,4979869.1152564,0
+TXN.US,D,19961224,000000,5.74869,5.76339,5.68296,5.70493,3188028.370177,0
+TXN.US,D,19961226,000000,5.70493,5.80823,5.70493,5.77146,13366720.93887,0
+TXN.US,D,19961227,000000,5.76339,5.77847,5.73411,5.77847,3576094.2197529,0
+TXN.US,D,19961230,000000,5.77847,5.82291,5.7419,5.81562,4971198.2389672,0
+TXN.US,D,19961231,000000,5.79325,5.88934,5.7419,5.7419,8152716.8569476,0
+TXN.US,D,19970102,000000,5.76339,5.77847,5.60155,5.73411,13273500.394557,0
+TXN.US,D,19970103,000000,5.82291,6.03708,5.79325,6.03708,20250082.789654,0
+TXN.US,D,19970106,000000,6.1184,6.24347,6.02959,6.09563,24441887.351086,0
+TXN.US,D,19970107,000000,5.94828,6.19152,5.92631,6.16985,23037031.893536,0
+TXN.US,D,19970108,000000,6.16985,6.2067,6.09563,6.12529,16728194.229363,0
+TXN.US,D,19970109,000000,6.03708,6.08114,5.94828,5.97795,10149433.180625,0
+TXN.US,D,19970110,000000,5.88934,6.16246,5.86717,6.09563,22551398.900768,0
+TXN.US,D,19970113,000000,6.12529,6.12529,6.00762,6.07365,10609045.427628,0
+TXN.US,D,19970114,000000,6.08114,6.14738,6.08114,6.12529,14926591.899825,0
+TXN.US,D,19970115,000000,6.08114,6.16246,6.03708,6.10361,17521673.768766,0
+TXN.US,D,19970116,000000,6.1184,6.14738,5.94828,5.97795,14033380.034687,0
+TXN.US,D,19970117,000000,5.94828,6.05177,5.92631,5.97046,15236609.716675,0
+TXN.US,D,19970120,000000,5.88934,5.90393,5.71982,5.76339,23540007.653495,0
+TXN.US,D,19970121,000000,5.7419,5.85958,5.63112,5.63112,27761072.617608,0
+TXN.US,D,19970122,000000,5.60894,5.77847,5.60155,5.7419,19380722.429292,0
+TXN.US,D,19970123,000000,5.9338,6.62007,5.88934,6.37633,87634378.428864,0
+TXN.US,D,19970124,000000,6.35425,6.46533,6.2067,6.2067,38260637.325003,0
+TXN.US,D,19970127,000000,6.29532,6.33976,6.22158,6.24347,17610561.918772,0
+TXN.US,D,19970128,000000,6.33207,6.40629,6.2067,6.22158,16283748.406274,0
+TXN.US,D,19970129,000000,6.22158,6.29532,6.14738,6.28783,11316892.707738,0
+TXN.US,D,19970130,000000,6.3985,6.81215,6.38402,6.71586,33524669.833932,0
+TXN.US,D,19970131,000000,6.80428,7.2546,6.78958,7.0628,47253453.125021,0
+TXN.US,D,19970203,000000,7.1513,7.19586,6.76751,6.82655,31264542.921724,0
+TXN.US,D,19970204,000000,6.80428,6.93004,6.80428,6.89308,16069118.345503,0
+TXN.US,D,19970205,000000,6.84882,6.84882,6.57571,6.69399,27128021.537963,0
+TXN.US,D,19970206,000000,6.70098,6.91515,6.61258,6.89308,19378553.188301,0
+TXN.US,D,19970207,000000,7.0628,7.19586,7.02584,7.16608,30659674.726549,0
+TXN.US,D,19970210,000000,7.17357,7.17357,6.95211,6.97419,18884248.304631,0
+TXN.US,D,19970211,000000,6.99617,7.02584,6.78229,6.93733,17655003.964551,0
+TXN.US,D,19970212,000000,7.0628,7.29855,7.0628,7.2546,25179007.209222,0
+TXN.US,D,19970213,000000,7.21084,7.32122,7.16608,7.27677,15244201.04553,0
+TXN.US,D,19970214,000000,7.2546,7.36557,7.21783,7.32122,19958491.345878,0
+TXN.US,D,19970218,000000,7.29855,7.32122,7.16608,7.26209,19756863.541092,0
+TXN.US,D,19970219,000000,7.24,7.59463,7.24,7.5279,26323700.866667,0
+TXN.US,D,19970220,000000,7.45368,7.66756,7.2546,7.35778,21818621.583062,0
+TXN.US,D,19970221,000000,7.27677,7.29855,7.12923,7.1513,14031216.88137,0
+TXN.US,D,19970224,000000,7.04792,7.40963,7.04062,7.40214,16655563.21144,0
+TXN.US,D,19970225,000000,7.36557,7.54978,7.21084,7.33591,21494506.743609,0
+TXN.US,D,19970226,000000,7.3432,7.42471,7.09927,7.26209,23146518.701443,0
+TXN.US,D,19970227,000000,7.23231,7.33591,6.99617,6.99617,14381341.305854,0
+TXN.US,D,19970228,000000,6.91515,7.02584,6.76751,6.95211,29847764.755622,0
+TXN.US,D,19970303,000000,6.95951,7.21783,6.89308,7.21084,21219172.431916,0
+TXN.US,D,19970304,000000,7.3432,7.4319,7.2546,7.35778,22836492.767695,0
+TXN.US,D,19970305,000000,7.40214,7.54978,7.27677,7.50572,27187644.212226,0
+TXN.US,D,19970306,000000,7.51282,7.51282,7.2546,7.2546,21901005.053933,0
+TXN.US,D,19970307,000000,7.46867,7.76336,7.45368,7.55727,40345158.192803,0
+TXN.US,D,19970310,000000,7.57225,7.81461,7.535,7.68205,18488589.096975,0
+TXN.US,D,19970311,000000,7.68205,7.86054,7.64618,7.68205,15882670.154591,0
+TXN.US,D,19970312,000000,7.68205,7.76336,7.57955,7.64618,18623011.01554,0
+TXN.US,D,19970313,000000,7.60132,7.70502,7.46867,7.54978,17895651.727249,0
+TXN.US,D,19970314,000000,7.63829,7.76336,7.59463,7.74276,15258295.024297,0
+TXN.US,D,19970317,000000,7.72739,7.76336,7.27677,7.44659,20237077.489833,0
+TXN.US,D,19970318,000000,7.40963,7.40963,7.14401,7.21084,18832220.003058,0
+TXN.US,D,19970319,000000,7.16608,7.17357,6.81215,6.84882,46815520.097966,0
+TXN.US,D,19970320,000000,6.82655,7.0628,6.82655,6.89308,25685226.684545,0
+TXN.US,D,19970321,000000,6.90766,7.04062,6.90766,6.97419,16944984.399614,0
+TXN.US,D,19970324,000000,6.90766,6.90766,6.45744,6.78229,31255872.045434,0
+TXN.US,D,19970325,000000,6.83394,7.07758,6.71586,6.95951,20961185.960474,0
+TXN.US,D,19970326,000000,6.94472,7.32822,6.94472,7.32822,27423953.492945,0
+TXN.US,D,19970327,000000,7.35778,7.37277,6.88588,6.99617,25541058.400706,0
+TXN.US,D,19970331,000000,7.04792,7.09927,6.71586,6.76042,24686873.595768,0
+TXN.US,D,19970401,000000,6.76042,6.8636,6.66413,6.79727,14687023.68456,0
+TXN.US,D,19970402,000000,6.8636,6.92264,6.73815,6.75283,17011110.738401,0
+TXN.US,D,19970403,000000,6.64924,7.04792,6.64924,7.01076,21136792.004882,0
+TXN.US,D,19970404,000000,7.01076,7.52041,6.93004,7.49814,34347422.965975,0
+TXN.US,D,19970407,000000,7.65307,7.74276,7.57225,7.71211,23140016.051532,0
+TXN.US,D,19970408,000000,7.7201,8.05116,7.71211,8.03134,32068865.622244,0
+TXN.US,D,19970409,000000,8.07363,8.07363,7.76336,7.79244,31549632.730201,0
+TXN.US,D,19970410,000000,7.76336,7.77804,7.46157,7.46157,20954679.252114,0
+TXN.US,D,19970411,000000,7.4319,7.54278,7.26209,7.37277,27262440.41269,0
+TXN.US,D,19970414,000000,7.35778,7.49814,7.24721,7.49814,23897726.450671,0
+TXN.US,D,19970415,000000,7.7201,7.84556,7.39485,7.63119,43190642.306616,0
+TXN.US,D,19970416,000000,7.57225,7.71211,7.57225,7.67514,13491384.316814,0
+TXN.US,D,19970417,000000,7.67514,7.83768,7.62409,7.65307,13151012.345278,0
+TXN.US,D,19970418,000000,7.65307,7.67514,7.33591,7.39485,19895619.88319,0
+TXN.US,D,19970421,000000,7.39485,7.5279,7.35778,7.48365,16207873.672989,0
+TXN.US,D,19970422,000000,7.48365,7.54278,7.14401,7.5279,32226047.322803,0
+TXN.US,D,19970423,000000,7.52041,7.73488,7.50572,7.54278,21052239.293021,0
+TXN.US,D,19970424,000000,7.67514,7.71211,7.50572,7.58634,12843155.652521,0
+TXN.US,D,19970425,000000,7.50572,7.54978,7.29155,7.33591,6520220.965744,0
+TXN.US,D,19970428,000000,7.35049,7.62409,7.35049,7.57225,7635646.1036101,0
+TXN.US,D,19970429,000000,7.65307,8.05914,7.65307,8.01518,27124769.705701,0
+TXN.US,D,19970430,000000,7.97073,8.16155,7.9045,8.05914,27106344.347239,0
+TXN.US,D,19970501,000000,8.07363,8.25301,8.05116,8.09521,20348730.494894,0
+TXN.US,D,19970502,000000,8.08082,8.29539,7.99369,8.26611,17537934.959299,0
+TXN.US,D,19970505,000000,8.28838,8.48689,8.22876,8.46255,21344918.40113,0
+TXN.US,D,19970506,000000,8.41346,8.46255,8.22876,8.31027,17430616.37777,0
+TXN.US,D,19970507,000000,8.22177,8.59096,8.22177,8.47871,18692385.12814,0
+TXN.US,D,19970508,000000,8.56958,8.70027,8.50975,8.53094,29206044.828913,0
+TXN.US,D,19970509,000000,8.61187,8.70027,8.5617,8.56958,25704739.707339,0
+TXN.US,D,19970512,000000,8.58407,8.58407,8.33097,8.33097,16337950.007286,0
+TXN.US,D,19970513,000000,8.31027,8.41346,8.17711,8.35383,24781180.7898,0
+TXN.US,D,19970514,000000,8.31027,8.44342,8.20559,8.29539,19948736.863706,0
+TXN.US,D,19970515,000000,8.2745,8.35383,8.1849,8.26611,16481038.743691,0
+TXN.US,D,19970516,000000,8.20559,8.26611,8.13996,8.17711,10976520.736201,0
+TXN.US,D,19970519,000000,8.1985,8.26611,8.07363,8.11965,7826436.8349529,0
+TXN.US,D,19970520,000000,8.10379,8.22876,8.10379,8.1849,13855604.749288,0
+TXN.US,D,19970521,000000,8.22177,8.42223,8.20559,8.29539,25958395.813697,0
+TXN.US,D,19970522,000000,8.26611,8.28838,8.1849,8.24414,10709859.330022,0
+TXN.US,D,19970523,000000,8.25301,8.41346,8.20559,8.41346,10508234.569072,0
+TXN.US,D,19970527,000000,8.47871,8.65661,8.43544,8.62813,20741133.811839,0
+TXN.US,D,19970528,000000,8.60338,8.68046,8.39128,8.42223,22643540.912259,0
+TXN.US,D,19970529,000000,8.44342,8.48689,8.2745,8.29539,11087085.062317,0
+TXN.US,D,19970530,000000,7.71211,8.1985,7.71211,8.10379,33678600.716841,0
+TXN.US,D,19970602,000000,8.11965,8.11965,7.92638,7.99369,18411630.757807,0
+TXN.US,D,19970603,000000,7.9045,7.93278,7.48365,7.57225,33061804.740055,0
+TXN.US,D,19970604,000000,7.63119,7.7201,7.49814,7.56427,19445762.118359,0
+TXN.US,D,19970605,000000,7.63119,7.84556,7.56427,7.60901,20760646.834633,0
+TXN.US,D,19970606,000000,7.63119,7.93278,7.56427,7.9045,18664203.258282,0
+TXN.US,D,19970609,000000,7.9045,8.11965,7.9045,8.08082,14971033.945603,0
+TXN.US,D,19970610,000000,8.07363,8.07363,7.67514,7.79244,23872793.369238,0
+TXN.US,D,19970611,000000,7.71211,7.77804,7.45368,7.54278,27253765.477952,0
+TXN.US,D,19970612,000000,7.47576,7.50572,7.30653,7.35778,25677636.370302,0
+TXN.US,D,19970613,000000,7.38006,7.77804,7.32822,7.63119,24077665.904,0
+TXN.US,D,19970616,000000,7.74276,7.93278,7.65307,7.92638,12659963.352319,0
+TXN.US,D,19970617,000000,7.91189,8.12626,7.86054,8.09521,19218123.71393,0
+TXN.US,D,19970618,000000,7.97073,7.99369,7.79244,7.79244,14580794.796588,0
+TXN.US,D,19970619,000000,7.79244,8.01518,7.67514,7.97073,15223605.431467,0
+TXN.US,D,19970620,000000,7.94786,7.97073,7.79983,7.81461,13454530.556054,0
+TXN.US,D,19970623,000000,7.83768,7.99369,7.67514,7.69022,12973237.059879,0
+TXN.US,D,19970624,000000,7.86054,7.98512,7.74276,7.98512,9904447.9505567,0
+TXN.US,D,19970625,000000,8.01518,8.1985,7.81461,7.92638,19578011.752096,0
+TXN.US,D,19970626,000000,7.93939,8.02346,7.66756,7.78553,12661042.899752,0
+TXN.US,D,19970627,000000,7.77804,7.9045,7.68205,7.74976,14648002.712034,0
+TXN.US,D,19970630,000000,7.75695,7.75695,7.57225,7.60901,11813365.817785,0
+TXN.US,D,19970701,000000,7.62409,7.91869,7.62409,7.81461,13907638.123922,0
+TXN.US,D,19970702,000000,7.83019,7.98512,7.74276,7.96265,12036664.725621,0
+TXN.US,D,19970703,000000,8.07363,8.14785,7.9045,7.94786,10293605.522914,0
+TXN.US,D,19970707,000000,7.96265,8.07363,7.93939,8.03134,14786757.024906,0
+TXN.US,D,19970708,000000,8.03134,8.32417,8.02346,8.31027,18092933.947769,0
+TXN.US,D,19970709,000000,8.36122,8.6638,8.34575,8.6638,22510211.731088,0
+TXN.US,D,19970710,000000,8.70756,8.72294,8.42223,8.43544,21994230.671307,0
+TXN.US,D,19970711,000000,8.50276,8.81835,8.50276,8.70756,25793630.901181,0
+TXN.US,D,19970714,000000,8.77301,8.91572,8.70756,8.81835,28071097.536743,0
+TXN.US,D,19970715,000000,9.40655,9.99888,9.40655,9.91413,60891172.93744,0
+TXN.US,D,19970716,000000,10.1792,10.3803,10.1024,10.3222,31306816.741123,0
+TXN.US,D,19970717,000000,10.3044,10.812,10.1556,10.4611,26086305.950841,0
+TXN.US,D,19970718,000000,10.3222,10.4365,10.1024,10.2788,22225119.893385,0
+TXN.US,D,19970721,000000,10.201,10.2157,9.7722,9.91413,18443067.503763,0
+TXN.US,D,19970722,000000,9.85894,10.3428,9.85894,10.3428,25111797.264552,0
+TXN.US,D,19970723,000000,10.335,10.6434,10.1792,10.6139,21202911.241383,0
+TXN.US,D,19970724,000000,10.5913,10.7095,10.3862,10.6632,15853407.722687,0
+TXN.US,D,19970725,000000,10.6346,10.6346,10.2709,10.2709,10165691.327321,0
+TXN.US,D,19970728,000000,10.3222,10.4277,10.0226,10.0452,14434458.28637,0
+TXN.US,D,19970729,000000,9.95751,10.0452,9.87273,9.96534,12658876.702598,0
+TXN.US,D,19970730,000000,9.95751,10.4533,9.95751,10.3951,22492865.92006,0
+TXN.US,D,19970731,000000,10.3951,10.5913,10.2206,10.4039,24630500.724541,0
+TXN.US,D,19970801,000000,10.4769,11.1018,10.4129,11.0259,25262473.271363,0
+TXN.US,D,19970804,000000,10.8337,11.3423,10.8337,11.2871,32085128.842,0
+TXN.US,D,19970805,000000,11.4467,11.8755,11.3807,11.6764,33368579.856154,0
+TXN.US,D,19970806,000000,11.6764,11.7769,11.3738,11.4044,22449506.465553,0
+TXN.US,D,19970807,000000,11.5069,11.8824,11.4112,11.5502,25672220.370112,0
+TXN.US,D,19970808,000000,11.3097,11.4467,10.8553,11.2171,29663489.86415,0
+TXN.US,D,19970811,000000,11.3097,11.3423,10.8938,11.0604,19053356.772189,0
+TXN.US,D,19970812,000000,11.0702,11.2989,11.0259,11.0259,21461992.479442,0
+TXN.US,D,19970813,000000,11.085,11.1018,10.3222,10.8051,44505524.993666,0
+TXN.US,D,19970814,000000,10.812,11.1313,10.7351,11.1313,23638647.241837,0
+TXN.US,D,19970815,000000,11.0387,11.1313,10.6997,10.6997,17252840.077759,0
+TXN.US,D,19970818,000000,10.7351,10.8416,10.6582,10.745,15006803.085868,0
+TXN.US,D,19970819,000000,10.8495,11.6153,10.812,11.5926,25852165.911113,0
+TXN.US,D,19970820,000000,11.4044,11.6311,11.3097,11.5344,18867992.18716,0
+TXN.US,D,19970821,000000,11.5502,11.6606,11.293,11.3097,17676686.228335,0
+TXN.US,D,19970822,000000,10.7686,11.093,10.6346,10.745,41784701.213958,0
+TXN.US,D,19970825,000000,10.8337,11.1777,10.7686,10.9303,23494479.97261,0
+TXN.US,D,19970826,000000,10.8781,11.0476,10.6434,10.6434,15289729.741029,0
+TXN.US,D,19970827,000000,10.679,10.8051,10.4828,10.5833,14321723.704651,0
+TXN.US,D,19970828,000000,10.4454,10.6434,10.3428,10.4611,14800847.959836,0
+TXN.US,D,19970829,000000,10.3665,10.4454,10.2788,10.2788,10903895.805952,0
+TXN.US,D,19970902,000000,10.3428,10.6869,10.3428,10.6582,24608826.577654,0
+TXN.US,D,19970903,000000,10.7095,10.9746,10.4533,10.8278,27293875.129423,0
+TXN.US,D,19970904,000000,10.812,11.1659,10.7233,11.1313,23047869.981592,0
+TXN.US,D,19970905,000000,11.3649,11.4842,11.1521,11.4585,25133475.469887,0
+TXN.US,D,19970908,000000,11.4585,11.5069,11.2398,11.2703,19691825.881249,0
+TXN.US,D,19970909,000000,11.293,11.4467,11.2171,11.2556,10919066.288316,0
+TXN.US,D,19970910,000000,11.1954,11.3807,11.1077,11.1235,12275143.247331,0
+TXN.US,D,19970911,000000,11.1441,11.4842,11.1383,11.4389,19542235.509546,0
+TXN.US,D,19970912,000000,11.431,11.431,11.1865,11.2398,12792205.88377,0
+TXN.US,D,19970915,000000,11.225,11.5344,11.2171,11.4112,11561872.864745,0
+TXN.US,D,19970916,000000,11.4842,11.9199,11.4842,11.8824,18761756.196903,0
+TXN.US,D,19970917,000000,12.2165,12.598,12.116,12.2717,26347546.283768,0
+TXN.US,D,19970918,000000,12.2954,12.3761,11.8755,12.1938,25116134.731921,0
+TXN.US,D,19970919,000000,12.2293,12.3613,12.1456,12.1869,28746420.406564,0
+TXN.US,D,19970922,000000,12.1938,12.6649,12.1938,12.6344,23408844.669478,0
+TXN.US,D,19970923,000000,12.3969,12.8492,12.3969,12.4126,24315061.834437,0
+TXN.US,D,19970924,000000,12.4057,12.458,12.1554,12.2165,24127529.02303,0
+TXN.US,D,19970925,000000,12.2195,12.3761,11.9908,11.9908,13775386.46096,0
+TXN.US,D,19970926,000000,12.1386,12.248,12.0154,12.1938,10132088.384211,0
+TXN.US,D,19970929,000000,12.1869,12.598,12.1869,12.5605,12080028.238578,0
+TXN.US,D,19970930,000000,12.458,12.458,11.8676,12.1386,18301070.490139,0
+TXN.US,D,19971001,000000,12.248,12.3032,11.771,11.8913,17173708.439151,0
+TXN.US,D,19971002,000000,11.9838,12.1632,11.8676,12.1386,11429626.274844,0
+TXN.US,D,19971003,000000,12.2362,12.3338,11.9129,12.0953,13058870.333786,0
+TXN.US,D,19971006,000000,12.1386,12.2086,11.8154,11.8154,12520128.477399,0
+TXN.US,D,19971007,000000,11.837,12.248,11.8222,12.0401,17808926.730561,0
+TXN.US,D,19971008,000000,12.1318,12.5161,12.0539,12.4718,17891318.31833,0
+TXN.US,D,19971009,000000,12.5161,12.5664,12.2717,12.4205,16676154.767056,0
+TXN.US,D,19971010,000000,12.4205,12.5467,12.3693,12.5388,8542953.9767387,0
+TXN.US,D,19971013,000000,12.6482,12.9143,12.6078,12.7743,17442538.071709,0
+TXN.US,D,19971014,000000,12.6787,12.6787,12.1869,12.2796,35768533.526384,0
+TXN.US,D,19971015,000000,12.179,12.3101,12.0953,12.2293,17948770.736991,0
+TXN.US,D,19971016,000000,12.3101,12.3101,11.498,11.7581,30558863.867993,0
+TXN.US,D,19971017,000000,11.6912,11.6912,11.3275,11.4182,24979547.630815,0
+TXN.US,D,19971020,000000,11.4842,11.498,10.9372,11.0387,24621829.848251,0
+TXN.US,D,19971021,000000,11.2092,11.5857,11.2092,11.5719,27431544.8218,0
+TXN.US,D,19971022,000000,11.5798,11.5798,11.3275,11.3275,18926529.226317,0
+TXN.US,D,19971023,000000,10.9687,11.2092,10.8189,10.954,33599468.06362,0
+TXN.US,D,19971024,000000,11.0387,11.0476,9.7722,10.1399,71223800.447492,0
+TXN.US,D,19971027,000000,10.0384,10.0679,9.24165,9.3068,47396537.802977,0
+TXN.US,D,19971028,000000,9.16498,10.2266,9.14862,10.1241,44538045.345505,0
+TXN.US,D,19971029,000000,10.3547,10.5981,10.0679,10.3665,39906136.486803,0
+TXN.US,D,19971030,000000,9.96534,10.1467,9.32149,9.32149,45974342.622073,0
+TXN.US,D,19971031,000000,9.78502,9.83232,9.42331,9.66674,48069696.504867,0
+TXN.US,D,19971103,000000,9.83232,10.469,9.82445,10.4277,31863992.07287,0
+TXN.US,D,19971104,000000,10.4129,10.8495,10.2345,10.7834,46039377.238078,0
+TXN.US,D,19971105,000000,10.8051,11.0387,10.5833,10.9372,28159986.701361,0
+TXN.US,D,19971106,000000,10.945,11.0259,10.5084,10.6504,23274421.736301,0
+TXN.US,D,19971107,000000,10.06,10.3803,9.88851,10.2157,48758033.806019,0
+TXN.US,D,19971110,000000,10.2157,10.3724,9.82445,9.82445,33254754.566266,0
+TXN.US,D,19971111,000000,9.96534,9.96534,9.51299,9.62436,37141953.252589,0
+TXN.US,D,19971112,000000,9.42331,9.48441,8.42943,8.49369,126894461.58004,0
+TXN.US,D,19971113,000000,8.60338,8.88014,8.15444,8.83273,106698576.33295,0
+TXN.US,D,19971114,000000,8.77301,8.89493,8.47072,8.5617,59911242.163287,0
+TXN.US,D,19971117,000000,8.83273,9.26118,8.81835,9.17266,51385632.982964,0
+TXN.US,D,19971118,000000,9.18892,9.18892,8.92223,8.93544,25222361.590669,0
+TXN.US,D,19971119,000000,8.93544,9.1089,8.78138,8.88014,29754544.211309,0
+TXN.US,D,19971120,000000,8.96668,9.43316,8.95801,9.40162,40156544.819349,0
+TXN.US,D,19971121,000000,9.5061,9.67463,9.21031,9.44795,40080661.969165,0
+TXN.US,D,19971124,000000,9.42331,9.51299,8.81835,9.01773,22999632.271386,0
+TXN.US,D,19971125,000000,9.14862,9.3068,8.76848,9.06159,31911684.936298,0
+TXN.US,D,19971126,000000,9.14862,9.28256,8.74679,8.85678,25142147.360789,0
+TXN.US,D,19971128,000000,8.78858,8.99684,8.72294,8.99684,6583093.4430451,0
+TXN.US,D,19971201,000000,9.01773,9.42331,8.96668,9.38782,17123303.517178,0
+TXN.US,D,19971202,000000,9.24165,9.24165,8.42943,8.42943,42431846.272369,0
+TXN.US,D,19971203,000000,8.33885,8.58407,8.05116,8.47072,58276580.07493,0
+TXN.US,D,19971204,000000,8.47072,8.47871,7.97073,8.06476,44360811.863048,0
+TXN.US,D,19971205,000000,8.1985,8.53893,8.13434,8.36832,31045575.393583,0
+TXN.US,D,19971208,000000,8.5617,8.74679,8.43544,8.53893,23001257.68021,0
+TXN.US,D,19971209,000000,8.53893,8.55421,8.19091,8.1985,23056001.084164,0
+TXN.US,D,19971210,000000,8.19091,8.1985,7.79983,8.03134,25397426.846747,0
+TXN.US,D,19971211,000000,7.79983,7.8977,7.63119,7.63119,30619028.345199,0
+TXN.US,D,19971212,000000,7.70502,7.81461,7.24721,7.40963,35629242.483631,0
+TXN.US,D,19971215,000000,7.41692,7.94786,7.18097,7.70502,37821074.830674,0
+TXN.US,D,19971216,000000,7.73488,8.13434,7.73488,7.97073,30052636.275772,0
+TXN.US,D,19971217,000000,8.06476,8.13434,7.92638,7.94786,20223523.284784,0
+TXN.US,D,19971218,000000,7.99369,8.05116,7.75695,7.86054,16406788.404617,0
+TXN.US,D,19971219,000000,7.86054,8.33885,7.70502,8.23665,33696485.286974,0
+TXN.US,D,19971222,000000,8.34575,8.41346,8.23665,8.36122,17588339.88127,0
+TXN.US,D,19971223,000000,8.40617,8.40617,7.97073,8.04297,14986214.57409,0
+TXN.US,D,19971224,000000,8.11088,8.13434,7.96265,8.00838,6528355.1121529,0
+TXN.US,D,19971226,000000,8.00838,8.19091,8.00838,8.11965,3405906.2047603,0
+TXN.US,D,19971229,000000,8.16155,8.25892,8.13434,8.16854,8248650.4744177,0
+TXN.US,D,19971230,000000,8.21299,8.25301,7.81461,8.01518,16049066.563605,0
+TXN.US,D,19971231,000000,8.01518,8.37709,7.88951,8.16854,14994886.46499,0
+TXN.US,D,19980102,000000,8.2807,8.68046,8.19091,8.68046,15822513.794283,0
+TXN.US,D,19980105,000000,8.71466,9.05498,8.55421,8.77301,23260334.859821,0
+TXN.US,D,19980106,000000,8.70027,8.97535,8.50975,8.59096,14805726.215534,0
+TXN.US,D,19980107,000000,8.5473,8.56958,8.19091,8.2807,18736285.370976,0
+TXN.US,D,19980108,000000,8.08082,8.25301,7.8977,8.04297,31472670.332583,0
+TXN.US,D,19980109,000000,8.08082,8.08082,7.42471,7.55727,31117659.535503,0
+TXN.US,D,19980112,000000,7.30653,7.91869,7.30653,7.7201,22680400.760693,0
+TXN.US,D,19980113,000000,8.08082,8.57608,7.8977,8.57608,36090482.168683,0
+TXN.US,D,19980114,000000,8.48689,8.53094,8.25301,8.39907,17976409.789296,0
+TXN.US,D,19980115,000000,8.39907,8.69318,8.25892,8.31027,19098337.577072,0
+TXN.US,D,19980116,000000,8.31027,8.33097,8.10379,8.20559,18490764.42564,0
+TXN.US,D,19980120,000000,8.23665,8.48689,8.08851,8.39907,15771022.222592,0
+TXN.US,D,19980121,000000,8.14785,8.88754,8.08082,8.71466,41967891.484936,0
+TXN.US,D,19980122,000000,8.6497,8.73852,8.39907,8.48689,26144839.946161,0
+TXN.US,D,19980123,000000,8.57608,8.80523,8.45042,8.78138,19924886.373543,0
+TXN.US,D,19980126,000000,8.89493,8.99043,8.81835,8.84762,15600296.463107,0
+TXN.US,D,19980127,000000,8.94391,9.41444,8.89493,9.35086,21779599.595923,0
+TXN.US,D,19980128,000000,9.71307,10.1704,9.6835,10.0452,37807526.713298,0
+TXN.US,D,19980129,000000,9.98509,10.2551,9.53468,9.69139,23203964.017818,0
+TXN.US,D,19980130,000000,9.75644,10.0738,9.74855,9.92004,21168223.677778,0
+TXN.US,D,19980202,000000,10.2345,10.2551,10.0226,10.0738,15237153.548841,0
+TXN.US,D,19980203,000000,10.1319,10.6139,10.1241,10.4868,19975285.207841,0
+TXN.US,D,19980204,000000,10.4454,10.5134,10.2413,10.3222,24279834.497115,0
+TXN.US,D,19980205,000000,10.3478,10.5084,9.87273,9.89639,21041399.175742,0
+TXN.US,D,19980206,000000,9.71307,9.96534,9.65196,9.77713,20125968.316938,0
+TXN.US,D,19980209,000000,9.7998,9.87273,9.47653,9.73278,14702204.313045,0
+TXN.US,D,19980210,000000,9.83232,10.4454,9.7998,10.1241,28068929.310365,0
+TXN.US,D,19980211,000000,10.1319,10.3222,9.94074,10.2345,18319487.731703,0
+TXN.US,D,19980212,000000,10.2955,10.3271,9.83923,10.2206,17679393.213818,0
+TXN.US,D,19980213,000000,10.2345,10.3803,10.0965,10.1319,10558640.505656,0
+TXN.US,D,19980217,000000,10.1792,10.3044,9.98509,10.0068,12107123.458717,0
+TXN.US,D,19980218,000000,10.0068,10.2955,9.96534,10.2551,12746137.414554,0
+TXN.US,D,19980219,000000,10.4039,10.7834,10.1467,10.6869,29930688.00021,0
+TXN.US,D,19980220,000000,10.8495,10.8495,10.3862,10.6869,23229439.916806,0
+TXN.US,D,19980223,000000,10.7834,10.9076,10.6208,10.7686,18322199.790247,0
+TXN.US,D,19980224,000000,10.812,10.8337,10.4129,10.4129,17421407.756989,0
+TXN.US,D,19980225,000000,10.4533,11.1659,10.4039,11.1235,22274985.04164,0
+TXN.US,D,19980226,000000,11.085,11.3964,10.8711,11.1659,25889017.642648,0
+TXN.US,D,19980227,000000,10.8938,11.0535,10.4454,10.5291,30799510.61608,0
+TXN.US,D,19980302,000000,10.4868,10.4936,9.94074,10.0738,34073171.245552,0
+TXN.US,D,19980303,000000,9.62436,9.98509,9.53468,9.63127,28316621.525917,0
+TXN.US,D,19980304,000000,9.89639,10.1093,9.44104,9.44104,27473814.582751,0
+TXN.US,D,19980305,000000,9.46076,9.62436,9.37304,9.62436,29537196.004321,0
+TXN.US,D,19980306,000000,9.73278,10.1704,9.71307,9.89639,19534107.45081,0
+TXN.US,D,19980309,000000,9.89639,9.89639,9.40655,9.62436,21427839.616493,0
+TXN.US,D,19980310,000000,9.75644,9.83232,9.5061,9.62436,16813280.627268,0
+TXN.US,D,19980311,000000,9.75644,9.92596,9.69139,9.83923,18809998.980169,0
+TXN.US,D,19980312,000000,9.85204,9.94074,9.66674,9.87273,9575996.6583469,0
+TXN.US,D,19980313,000000,9.87964,10.0738,9.7998,9.83923,15197049.985045,0
+TXN.US,D,19980316,000000,9.89639,9.97725,9.83232,9.83232,8013965.5879117,0
+TXN.US,D,19980317,000000,9.85204,10.0522,9.6835,10.0522,18111364.379291,0
+TXN.US,D,19980318,000000,9.94074,10.2551,9.85204,10.0965,17094583.902828,0
+TXN.US,D,19980319,000000,10.0896,10.1704,9.92004,10.1241,9891447.7237964,0
+TXN.US,D,19980320,000000,10.1556,10.1556,9.64408,9.74855,23528622.689438,0
+TXN.US,D,19980323,000000,9.64408,9.87964,9.64408,9.71307,14461559.594182,0
+TXN.US,D,19980324,000000,9.71307,9.99888,9.64408,9.6835,16470738.400128,0
+TXN.US,D,19980325,000000,9.87964,10.194,9.87273,10.0896,22332979.263243,0
+TXN.US,D,19980326,000000,10.0965,10.2413,10.0068,10.1319,13159136.345564,0
+TXN.US,D,19980327,000000,10.1319,10.1319,9.83923,9.94868,11854554.002078,0
+TXN.US,D,19980330,000000,9.94868,9.94868,9.71307,9.7722,12924459.575956,0
+TXN.US,D,19980331,000000,9.79192,10.0522,9.77713,9.83232,9090912.5708055,0
+TXN.US,D,19980401,000000,9.83232,10.3478,9.72687,10.3478,21368227.088351,0
+TXN.US,D,19980402,000000,10.2788,10.5134,10.1556,10.2345,18685882.478229,0
+TXN.US,D,19980403,000000,10.2413,10.3862,10.0304,10.1093,11655102.540569,0
+TXN.US,D,19980406,000000,10.1556,10.2157,9.7998,9.85204,9816644.4210466,0
+TXN.US,D,19980407,000000,9.64408,9.7722,9.35086,9.47653,23712903.668583,0
+TXN.US,D,19980408,000000,9.48441,9.70715,9.46076,9.56523,15473465.873397,0
+TXN.US,D,19980409,000000,9.60269,9.60269,9.44104,9.52088,12707114.412804,0
+TXN.US,D,19980413,000000,9.48441,9.60958,9.44104,9.49723,9077909.3002085,0
+TXN.US,D,19980414,000000,9.5061,9.92596,9.46076,9.89639,15162904.22438,0
+TXN.US,D,19980415,000000,10.1241,10.469,10.0738,10.2641,25309623.317237,0
+TXN.US,D,19980416,000000,10.3478,10.679,10.2788,10.5765,30011987.865197,0
+TXN.US,D,19980417,000000,10.5981,10.6582,10.4868,10.6208,18667450.017482,0
+TXN.US,D,19980420,000000,10.7095,11.1659,10.6434,11.1235,25020199.085227,0
+TXN.US,D,19980421,000000,11.2328,11.4585,11.0782,11.4389,20966062.186948,0
+TXN.US,D,19980422,000000,11.3964,11.7937,11.2703,11.6153,20260927.979996,0
+TXN.US,D,19980423,000000,11.3738,11.5266,11.2092,11.2989,13324993.995474,0
+TXN.US,D,19980424,000000,11.2989,11.5926,11.2328,11.3511,12745597.640838,0
+TXN.US,D,19980427,000000,11.0782,11.2989,10.8859,10.9825,14040426.516764,0
+TXN.US,D,19980428,000000,11.1136,11.1727,10.945,10.9973,8055158.8452651,0
+TXN.US,D,19980429,000000,11.0476,11.4517,10.9687,11.2703,12846946.243887,0
+TXN.US,D,19980430,000000,11.3649,11.703,11.293,11.6606,15566147.658605,0
+TXN.US,D,19980501,000000,11.6389,11.771,11.5344,11.6685,8080087.8682497,0
+TXN.US,D,19980504,000000,11.6685,12.0243,11.6025,11.8508,16560712.185241,0
+TXN.US,D,19980505,000000,11.8587,12.1632,11.8587,12.0469,14624156.28032,0
+TXN.US,D,19980506,000000,12.1869,12.1869,11.6389,11.6389,12956971.810898,0
+TXN.US,D,19980507,000000,11.6852,11.8755,11.5926,11.6468,11449141.326863,0
+TXN.US,D,19980508,000000,11.6153,12.0597,11.6153,11.9001,14519551.786561,0
+TXN.US,D,19980511,000000,11.8755,11.8755,11.6153,11.6153,10751050.558151,0
+TXN.US,D,19980512,000000,11.565,11.6153,11.1777,11.4467,13973761.418872,0
+TXN.US,D,19980513,000000,11.4112,11.5798,11.2703,11.4911,9798761.8801388,0
+TXN.US,D,19980514,000000,11.4517,11.5157,11.2871,11.293,7825891.9881746,0
+TXN.US,D,19980515,000000,11.2871,11.2871,10.6582,10.7529,15874543.110468,0
+TXN.US,D,19980518,000000,10.7529,10.9076,10.5913,10.7598,13365641.391437,0
+TXN.US,D,19980519,000000,10.8189,10.9076,10.3626,10.606,11577053.493231,0
+TXN.US,D,19980520,000000,10.6711,10.7233,10.0896,10.2345,22681483.351963,0
+TXN.US,D,19980521,000000,10.0896,10.2266,9.9338,10.0068,17991586.359332,0
+TXN.US,D,19980522,000000,9.92004,9.97725,9.83232,9.85894,10162986.371063,0
+TXN.US,D,19980526,000000,9.99888,10.1704,9.87273,9.88851,11055651.360197,0
+TXN.US,D,19980527,000000,9.83923,9.91413,9.56523,9.79192,16485375.196448,0
+TXN.US,D,19980528,000000,9.83923,9.94074,9.52088,9.59382,17337932.563338,0
+TXN.US,D,19980529,000000,9.63816,9.72687,9.32149,9.35086,17125474.787394,0
+TXN.US,D,19980601,000000,9.26797,9.49723,8.88014,8.95052,21364430.409311,0
+TXN.US,D,19980602,000000,9.11649,9.13709,8.77301,8.99684,23932953.787995,0
+TXN.US,D,19980603,000000,9.02512,9.26118,8.73033,8.73033,16379687.096805,0
+TXN.US,D,19980604,000000,8.92893,9.29902,8.79696,9.24658,15147728.668956,0
+TXN.US,D,19980605,000000,9.28256,9.49032,9.11649,9.24165,13665361.908561,0
+TXN.US,D,19980608,000000,9.54059,9.83923,9.51299,9.72687,20138974.631372,0
+TXN.US,D,19980609,000000,9.72687,10.1872,9.61747,10.1635,18662029.958841,0
+TXN.US,D,19980610,000000,9.85894,9.87273,9.37304,9.54059,22832699.132491,0
+TXN.US,D,19980611,000000,9.54059,9.63816,9.02512,9.02512,24821824.127314,0
+TXN.US,D,19980612,000000,9.05498,9.05498,8.52395,8.92893,27352954.986133,0
+TXN.US,D,19980615,000000,8.81835,9.04641,8.70027,8.73033,17069103.945392,0
+TXN.US,D,19980616,000000,8.77301,9.45484,8.71466,9.45484,21579600.243799,0
+TXN.US,D,19980617,000000,9.45484,9.63816,9.09165,9.24658,21005626.99164,0
+TXN.US,D,19980618,000000,9.24165,9.97725,9.20244,9.91413,35033588.996912,0
+TXN.US,D,19980619,000000,9.99888,10.1872,9.83232,9.85204,39571727.391461,0
+TXN.US,D,19980622,000000,9.91413,10.2788,9.85894,10.1872,18626263.862414,0
+TXN.US,D,19980623,000000,10.3626,10.6997,10.194,10.5913,24035931.858316,0
+TXN.US,D,19980624,000000,10.6346,10.9076,10.4039,10.7351,19058232.998664,0
+TXN.US,D,19980625,000000,10.8633,11.1441,10.4868,10.5291,18754709.714826,0
+TXN.US,D,19980626,000000,10.5006,10.7529,10.2709,10.606,12815512.541766,0
+TXN.US,D,19980629,000000,10.6711,10.9746,10.6582,10.7598,15860990.934643,0
+TXN.US,D,19980630,000000,10.7834,10.8189,10.606,10.606,13417674.766069,0
+TXN.US,D,19980701,000000,10.7233,10.9076,10.606,10.9076,19537899.056789,0
+TXN.US,D,19980702,000000,10.954,10.954,10.4828,10.5212,13422010.204214,0
+TXN.US,D,19980706,000000,10.4828,10.4828,10.1467,10.1635,12817137.950592,0
+TXN.US,D,19980707,000000,10.1872,10.5913,10.06,10.5765,20180166.874114,0
+TXN.US,D,19980708,000000,10.5695,10.8997,10.3222,10.6504,14856676.998896,0
+TXN.US,D,19980709,000000,10.5765,10.8997,10.5695,10.6711,11850761.381487,0
+TXN.US,D,19980710,000000,10.6346,10.8051,10.5212,10.6711,6705585.5507734,0
+TXN.US,D,19980713,000000,10.6582,10.8051,10.5765,10.7529,10776524.427914,0
+TXN.US,D,19980714,000000,10.7233,10.8051,10.606,10.6139,11521226.483394,0
+TXN.US,D,19980715,000000,10.7233,11.498,10.679,11.3195,23527545.171227,0
+TXN.US,D,19980716,000000,11.5236,11.5798,11.093,11.4467,14121728.410975,0
+TXN.US,D,19980717,000000,11.4467,11.4467,11.093,11.1235,7328337.3014675,0
+TXN.US,D,19980720,000000,10.9973,10.9973,10.5913,10.7165,13042611.172479,0
+TXN.US,D,19980721,000000,11.0476,11.2614,10.8633,11.0782,25858665.517187,0
+TXN.US,D,19980722,000000,11.0259,11.093,10.6582,11.093,15237153.548841,0
+TXN.US,D,19980723,000000,10.9076,11.2171,10.7529,10.8189,11584636.705188,0
+TXN.US,D,19980724,000000,10.8051,10.8189,10.3626,10.5538,12141811.022322,0
+TXN.US,D,19980727,000000,10.4828,10.5538,10.2345,10.5084,13788399.87768,0
+TXN.US,D,19980728,000000,10.5084,10.7766,10.3951,10.7233,17770989.363919,0
+TXN.US,D,19980729,000000,10.7529,10.8711,10.6504,10.6711,13285969.979111,0
+TXN.US,D,19980730,000000,10.7914,11.1077,10.7302,11.1077,11954283.283976,0
+TXN.US,D,19980731,000000,11.1954,11.2703,10.7992,10.812,9926130.2143411,0
+TXN.US,D,19980803,000000,10.745,11.1313,10.7095,10.945,8460568.476644,0
+TXN.US,D,19980804,000000,11.1954,11.1954,10.6208,10.6504,9489823.6107226,0
+TXN.US,D,19980805,000000,10.6504,10.9372,10.5607,10.9214,10813376.159449,0
+TXN.US,D,19980806,000000,10.8337,11.358,10.8337,11.1727,15635526.844266,0
+TXN.US,D,19980807,000000,11.3344,11.565,11.2703,11.5069,14412781.095647,0
+TXN.US,D,19980810,000000,11.4241,11.4467,11.1077,11.1077,7751100.8607718,0
+TXN.US,D,19980811,000000,10.8337,10.8711,10.5695,10.6632,12859962.704443,0
+TXN.US,D,19980812,000000,10.745,11.1865,10.745,11.0604,11811193.532958,0
+TXN.US,D,19980813,000000,11.0604,11.1954,10.8553,10.8997,8252445.124233,0
+TXN.US,D,19980814,000000,11.0604,11.1313,10.7529,10.7992,6146247.0657096,0
+TXN.US,D,19980817,000000,10.7914,11.1659,10.7914,11.1659,11206325.337784,0
+TXN.US,D,19980818,000000,11.1954,11.5424,11.1954,11.3807,13061576.304657,0
+TXN.US,D,19980819,000000,11.4685,11.565,11.0189,11.0189,11016084.526281,0
+TXN.US,D,19980820,000000,10.7529,10.8337,10.5833,10.7233,13726611.006261,0
+TXN.US,D,19980821,000000,10.5607,10.6277,10.06,10.5449,14301130.119811,0
+TXN.US,D,19980824,000000,10.5607,10.6937,10.3271,10.5134,6908835.7205472,0
+TXN.US,D,19980825,000000,10.6434,10.7302,10.4533,10.4533,10435064.792045,0
+TXN.US,D,19980826,000000,10.2867,10.3951,10.2206,10.2266,9270853.0387459,0
+TXN.US,D,19980827,000000,10.0226,10.1241,9.40655,9.76432,18357975.018185,0
+TXN.US,D,19980828,000000,9.71997,9.86584,9.26118,9.32149,11476237.561614,0
+TXN.US,D,19980831,000000,9.32928,9.44795,8.53094,8.62813,13612788.76021,0
+TXN.US,D,19980901,000000,8.96668,9.28256,8.38507,9.2189,16525483.833306,0
+TXN.US,D,19980902,000000,9.28256,9.65196,9.11649,9.14862,14478901.346761,0
+TXN.US,D,19980903,000000,9.1089,9.44795,8.92223,9.20244,16483749.787624,0
+TXN.US,D,19980904,000000,9.35086,9.35086,8.77301,8.94391,10955382.304583,0
+TXN.US,D,19980908,000000,9.17266,9.72687,9.14862,9.65985,13418215.554399,0
+TXN.US,D,19980909,000000,9.65985,9.87273,9.53468,9.70715,12149398.292728,0
+TXN.US,D,19980910,000000,9.55735,9.55735,9.03508,9.2189,11506593.745523,0
+TXN.US,D,19980911,000000,9.32928,9.63816,9.25437,9.61747,12425820.268754,0
+TXN.US,D,19980914,000000,9.61747,9.89639,9.54848,9.71997,10259455.7038,0
+TXN.US,D,19980915,000000,9.71997,9.83232,9.53468,9.65196,6076325.062495,0
+TXN.US,D,19980916,000000,9.74166,9.86584,9.62436,9.7998,7102327.3496997,0
+TXN.US,D,19980917,000000,9.40162,9.89639,9.40162,9.67463,10703896.453828,0
+TXN.US,D,19980918,000000,9.74166,9.86584,9.55735,9.85204,7616138.1538777,0
+TXN.US,D,19980921,000000,9.60269,10.3724,9.59382,10.3547,11756995.990396,0
+TXN.US,D,19980922,000000,10.3724,10.4533,9.78502,9.78502,18841432.68229,0
+TXN.US,D,19980923,000000,9.97725,10.3665,9.74855,10.335,18986683.5574,0
+TXN.US,D,19980924,000000,10.3478,10.4611,9.67463,9.84612,15674547.816792,0
+TXN.US,D,19980925,000000,9.76432,10.06,9.53468,9.78502,14146656.419348,0
+TXN.US,D,19980928,000000,9.87273,10.1704,9.83232,9.9338,12381376.193751,0
+TXN.US,D,19980929,000000,9.95751,10.1872,9.74166,10.06,12313086.701646,0
+TXN.US,D,19980930,000000,9.94868,9.94868,9.60269,9.65196,11791138.707224,0
+TXN.US,D,19981001,000000,9.46864,9.55735,8.99043,9.02512,13764009.6138,0
+TXN.US,D,19981002,000000,9.05498,9.28256,8.76227,9.11649,13179737.03269,0
+TXN.US,D,19981005,000000,8.99043,9.05498,8.5617,8.59096,12354274.885939,0
+TXN.US,D,19981006,000000,9.1089,9.1089,8.48689,8.6497,16436050.836522,0
+TXN.US,D,19981007,000000,8.62813,8.99043,8.53094,8.65661,14776459.72518,0
+TXN.US,D,19981008,000000,8.50975,8.71466,8.25892,8.60338,18179114.097679,0
+TXN.US,D,19981009,000000,8.83273,9.35086,8.71466,9.29902,12345060.177484,0
+TXN.US,D,19981012,000000,9.65196,9.80867,9.5061,9.51299,11155376.583646,0
+TXN.US,D,19981013,000000,9.52778,9.6835,9.05498,9.1289,12708737.792405,0
+TXN.US,D,19981014,000000,9.13709,9.83232,9.13709,9.52778,14416028.869459,0
+TXN.US,D,19981015,000000,9.46864,10.3133,9.40655,10.2867,14092460.906009,0
+TXN.US,D,19981016,000000,10.5361,10.7914,10.2867,10.7914,21959001.304759,0
+TXN.US,D,19981019,000000,10.745,11.0476,10.5695,10.9973,16531983.43938,0
+TXN.US,D,19981020,000000,11.4685,11.6764,10.8337,10.9135,37339786.407559,0
+TXN.US,D,19981021,000000,10.945,10.945,10.5695,10.7766,17755277.078614,0
+TXN.US,D,19981022,000000,10.745,10.9973,10.5695,10.8781,8901213.5622439,0
+TXN.US,D,19981023,000000,10.8711,11.1313,10.7914,10.8938,10405795.257855,0
+TXN.US,D,19981026,000000,10.9135,10.945,10.6504,10.6937,7173871.7179023,0
+TXN.US,D,19981027,000000,10.8553,11.2171,10.8553,11.0189,13290843.161748,0
+TXN.US,D,19981028,000000,10.9588,11.1777,10.7914,11.1235,10258371.083305,0
+TXN.US,D,19981029,000000,11.2092,11.7513,11.1865,11.6685,21687461.642881,0
+TXN.US,D,19981030,000000,11.8302,11.9199,11.4585,11.6606,18099979.415233,0
+TXN.US,D,19981102,000000,11.6468,11.6468,11.4182,11.6025,10517989.051244,0
+TXN.US,D,19981103,000000,11.4182,11.5572,11.1599,11.2703,10637768.085816,0
+TXN.US,D,19981104,000000,11.4112,11.9337,11.3964,11.8913,16375350.644049,0
+TXN.US,D,19981105,000000,11.7266,11.8094,11.6025,11.7858,8227506.9697381,0
+TXN.US,D,19981106,000000,11.7631,11.9385,11.5857,11.7109,13737994.955707,0
+TXN.US,D,19981109,000000,11.7109,11.9129,11.358,11.5344,10312031.895988,0
+TXN.US,D,19981110,000000,11.4842,11.7513,11.3738,11.6468,9258927.2863584,0
+TXN.US,D,19981111,000000,11.9385,12.6649,11.9337,12.6649,30673765.661479,0
+TXN.US,D,19981112,000000,12.589,12.6344,12.248,12.3821,18451739.394665,0
+TXN.US,D,19981113,000000,12.3613,12.6729,12.2165,12.5822,13735279.853327,0
+TXN.US,D,19981116,000000,12.6729,12.8335,12.458,12.6078,14356951.041974,0
+TXN.US,D,19981117,000000,12.589,12.8167,12.2086,12.7083,24629959.936211,0
+TXN.US,D,19981118,000000,12.7625,13.3647,12.7625,13.1735,17314083.087787,0
+TXN.US,D,19981119,000000,13.6062,14.3858,13.6062,14.0576,33144727.984642,0
+TXN.US,D,19981120,000000,14.1325,14.1325,13.7658,13.9482,17781292.751319,0
+TXN.US,D,19981123,000000,14.0161,14.3858,13.8831,14.3602,14875642.131075,0
+TXN.US,D,19981124,000000,14.1128,14.4705,14.0872,14.1404,13661569.28797,0
+TXN.US,D,19981125,000000,14.0872,14.3858,13.822,14.3858,16508681.854444,0
+TXN.US,D,19981127,000000,14.3858,14.3926,14.1404,14.3602,3669317.8079029,0
+TXN.US,D,19981130,000000,14.235,14.2882,13.9246,13.9246,13193829.996844,0
+TXN.US,D,19981201,000000,13.8092,14.1965,13.6821,14.1325,13239899.480671,0
+TXN.US,D,19981202,000000,14.1325,14.4705,13.963,14.3602,21943286.99023,0
+TXN.US,D,19981203,000000,14.3602,15.2482,14.3089,14.7899,34241731.822496,0
+TXN.US,D,19981204,000000,14.9525,15.1152,14.51,15.1152,19937894.717202,0
+TXN.US,D,19981207,000000,15.2255,15.7114,14.9958,15.6257,20283690.805826,0
+TXN.US,D,19981208,000000,15.6257,16.0426,15.6099,15.6819,22311835.758563,0
+TXN.US,D,19981209,000000,15.6415,15.7646,15.3585,15.4847,10611211.624782,0
+TXN.US,D,19981210,000000,15.3132,15.4078,14.7899,14.9151,12337467.834017,0
+TXN.US,D,19981211,000000,14.7219,14.9289,14.4272,14.5957,17715708.215473,0
+TXN.US,D,19981214,000000,14.3089,14.4932,13.9935,14.369,13048030.216507,0
+TXN.US,D,19981215,000000,14.3306,14.7377,14.1532,14.2882,15186749.641482,0
+TXN.US,D,19981216,000000,14.4272,14.6115,14.3089,14.4705,11831790.161635,0
+TXN.US,D,19981217,000000,14.4489,15.3044,14.4489,15.3044,19476656.046761,0
+TXN.US,D,19981218,000000,15.4788,15.9322,15.2482,15.8139,15470215.055748,0
+TXN.US,D,19981221,000000,15.7853,16.4852,15.7853,16.2357,18111364.379291,0
+TXN.US,D,19981222,000000,16.0228,16.081,15.5015,15.6819,13019305.529094,0
+TXN.US,D,19981223,000000,16.1323,16.1323,15.5015,15.6415,13963465.133758,0
+TXN.US,D,19981224,000000,15.5636,15.6611,15.4078,15.6611,3767419.6517514,0
+TXN.US,D,19981228,000000,15.6099,16.0366,15.5203,15.5409,6169547.6360328,0
+TXN.US,D,19981229,000000,15.601,15.6257,15.2689,15.3132,6977125.2126514,0
+TXN.US,D,19981230,000000,15.3517,16.3176,15.3369,15.9549,12556980.208935,0
+TXN.US,D,19981231,000000,16.0426,16.0889,15.5153,15.6099,9337520.1658623,0
+TXN.US,D,19990104,000000,15.6877,15.9874,15.6819,15.8858,10010680.896977,0
+TXN.US,D,19990105,000000,15.8139,16.5709,15.8139,16.2357,17864758.813459,0
+TXN.US,D,19990106,000000,16.6871,16.8202,16.4605,16.7167,17721671.091666,0
+TXN.US,D,19990107,000000,16.4802,16.9089,16.4802,16.6871,16160176.751112,0
+TXN.US,D,19990108,000000,17.0262,17.1356,16.6941,17.0922,17382379.682177,0
+TXN.US,D,19990111,000000,17.0922,17.3219,16.8124,17.3219,13815502.200104,0
+TXN.US,D,19990112,000000,17.3149,17.3149,16.6871,16.8202,8303938.7251493,0
+TXN.US,D,19990113,000000,16.5226,17.5949,16.3344,17.0489,18360688.091342,0
+TXN.US,D,19990114,000000,16.7305,16.9464,16.4398,16.4802,14191647.370353,0
+TXN.US,D,19990115,000000,16.4802,17.1583,16.2289,16.8873,17127645.042997,0
+TXN.US,D,19990119,000000,16.968,17.1149,16.5709,16.9612,13093020.1529,0
+TXN.US,D,19990120,000000,17.6373,18.7422,17.5712,18.1636,33693772.213817,0
+TXN.US,D,19990121,000000,18.1577,18.3026,17.1149,17.5269,26920982.806047,0
+TXN.US,D,19990122,000000,16.9789,17.24,16.7099,16.9612,18534664.668477,0
+TXN.US,D,19990125,000000,16.968,17.2174,16.5078,17.0716,10740754.273036,0
+TXN.US,D,19990126,000000,17.2775,17.9616,17.2332,17.8925,14639871.609462,0
+TXN.US,D,19990127,000000,17.9616,18.141,17.3564,17.38,14597057.001732,0
+TXN.US,D,19990128,000000,17.6067,17.728,17.2332,17.4717,12133141.160646,0
+TXN.US,D,19990129,000000,17.7901,18.406,17.4599,18.0463,17405146.566456,0
+TXN.US,D,19990201,000000,18.0463,18.2513,17.3327,17.3327,10918528.543823,0
+TXN.US,D,19990202,000000,17.3475,17.7507,17.3475,17.6914,14068069.627517,0
+TXN.US,D,19990203,000000,17.4539,18.6583,17.2933,18.548,15995956.685374,0
+TXN.US,D,19990204,000000,18.3834,18.3834,17.52,17.52,15107620.032098,0
+TXN.US,D,19990205,000000,17.4539,17.4963,16.902,17.2696,19727605.167637,0
+TXN.US,D,19990208,000000,17.5683,17.6826,16.835,17.38,18704310.880528,0
+TXN.US,D,19990209,000000,17.38,17.38,15.8001,15.8701,16455024.085599,0
+TXN.US,D,19990210,000000,15.876,16.6488,15.8543,16.1776,19499955.602473,0
+TXN.US,D,19990211,000000,16.1776,17.38,16.1776,17.3475,17831694.629454,0
+TXN.US,D,19990212,000000,17.248,17.2933,16.835,17.043,11599271.472283,0
+TXN.US,D,19990216,000000,17.4963,17.6826,16.5767,16.6064,10900097.097688,0
+TXN.US,D,19990217,000000,16.7896,17.4599,16.5541,16.5857,13975384.798472,0
+TXN.US,D,19990218,000000,16.8281,17.106,16.2427,16.8044,16298929.03476,0
+TXN.US,D,19990219,000000,16.9927,17.38,16.8941,16.974,8360845.2824199,0
+TXN.US,D,19990222,000000,17.3327,18.1863,17.0992,18.0463,11540199.732471,0
+TXN.US,D,19990223,000000,18.2513,18.548,18.0246,18.2513,17428447.136779,0
+TXN.US,D,19990224,000000,18.2513,19.1502,18.1488,18.61,18845228.346717,0
+TXN.US,D,19990225,000000,18.1094,18.2828,17.4352,17.5683,17444715.429597,0
+TXN.US,D,19990226,000000,16.492,16.7512,16.1037,16.2732,32547452.132935,0
+TXN.US,D,19990301,000000,16.5629,17.1435,16.1263,16.835,22185013.285752,0
+TXN.US,D,19990302,000000,16.8281,17.2696,15.6947,15.7853,27074907.601282,0
+TXN.US,D,19990303,000000,16.148,16.7896,15.9707,16.769,22316176.269769,0
+TXN.US,D,19990304,000000,17.0558,17.52,16.8774,16.8774,22581752.040842,0
+TXN.US,D,19990305,000000,17.6215,18.4346,17.5456,18.3617,21336784.254721,0
+TXN.US,D,19990308,000000,18.3331,19.158,18.1863,19.158,16221963.593306,0
+TXN.US,D,19990309,000000,19.158,19.6863,18.0808,18.0808,32038518.569844,0
+TXN.US,D,19990310,000000,18.4346,18.7106,18.0808,18.61,17049054.192717,0
+TXN.US,D,19990311,000000,18.8772,18.8772,17.7053,17.9191,20739510.432238,0
+TXN.US,D,19990312,000000,18.0463,18.339,17.3327,18.1577,17920039.961905,0
+TXN.US,D,19990315,000000,18.1577,18.479,17.7507,18.1488,13180278.835632,0
+TXN.US,D,19990316,000000,18.1577,19.4251,18.1577,19.025,23429438.254318,0
+TXN.US,D,19990317,000000,18.9826,19.1965,18.5824,18.7737,13628512.206249,0
+TXN.US,D,19990318,000000,18.7737,19.2842,18.75,19.093,10993865.532616,0
+TXN.US,D,19990319,000000,19.4251,19.4251,18.3183,18.3617,14796509.477854,0
+TXN.US,D,19990322,000000,18.1863,18.5243,17.9043,18.3834,14211155.320086,0
+TXN.US,D,19990323,000000,18.2513,18.2828,16.6064,16.6488,47869704.255028,0
+TXN.US,D,19990324,000000,16.9532,17.4195,16.7896,17.2775,28808214.351043,0
+TXN.US,D,19990325,000000,17.2696,18.4346,17.1435,17.9773,23971437.016027,0
+TXN.US,D,19990326,000000,17.8847,18.1912,17.5683,17.5781,10747796.696665,0
+TXN.US,D,19990329,000000,17.7507,18.4573,17.6008,18.4208,11527186.315752,0
+TXN.US,D,19990330,000000,18.1242,18.7106,17.9546,17.9832,9620444.7917986,0
+TXN.US,D,19990331,000000,18.1577,18.5824,18.1094,18.1094,10300109.187437,0
+TXN.US,D,19990401,000000,18.61,18.9383,18.2129,18.9048,14528764.465791,0
+TXN.US,D,19990405,000000,19.3434,20.389,19.3,20.2146,20466336.230026,0
+TXN.US,D,19990406,000000,20.0303,20.7902,19.9879,20.325,18252827.706872,0
+TXN.US,D,19990407,000000,20.6147,20.9676,19.6184,20.5694,17666385.884771,0
+TXN.US,D,19990408,000000,20.5694,20.5694,19.8381,20.0884,13958581.804998,0
+TXN.US,D,19990409,000000,20.19,20.2797,19.8913,20.19,9028579.8672215,0
+TXN.US,D,19990412,000000,19.7445,19.7977,19.1373,19.4912,15376994.511434,0
+TXN.US,D,19990413,000000,19.7849,19.9396,19.3434,19.364,9230748.4603368,0
+TXN.US,D,19990414,000000,19.6184,19.8913,18.9619,19.0092,13458322.162032,0
+TXN.US,D,19990415,000000,19.158,19.7977,18.1577,19.7977,18188328.806134,0
+TXN.US,D,19990416,000000,19.7977,20.1535,19.1147,20.052,12364572.185665,0
+TXN.US,D,19990419,000000,20.0884,20.259,18.0808,19.158,16306513.261329,0
+TXN.US,D,19990420,000000,18.8437,19.1373,18.0641,18.2513,28511741.607731,0
+TXN.US,D,19990421,000000,18.7983,20.0736,18.5608,19.845,22491243.555073,0
+TXN.US,D,19990422,000000,20.389,20.598,19.9396,20.1141,16189446.285302,0
+TXN.US,D,19990423,000000,20.0087,20.0736,19.4459,19.8135,10945627.822411,0
+TXN.US,D,19990426,000000,19.8835,20.53,19.6597,20.389,9108797.1409378,0
+TXN.US,D,19990427,000000,20.803,20.9746,20.5773,20.8474,14397604.52561,0
+TXN.US,D,19990428,000000,20.803,21.0366,20.3487,20.4137,16316812.59028,0
+TXN.US,D,19990429,000000,20.1831,20.3329,19.1029,19.3788,15892429.709824,0
+TXN.US,D,19990430,000000,19.3364,19.4794,18.2513,18.6495,19336822.186455,0
+TXN.US,D,19990503,000000,18.4573,19.646,18.3183,19.5799,12681640.543042,0
+TXN.US,D,19990504,000000,19.7977,19.8539,19.1886,19.2685,11252935.609941,0
+TXN.US,D,19990505,000000,19.3158,19.7129,18.4139,19.7129,13575395.225733,0
+TXN.US,D,19990506,000000,19.7129,19.8973,19.1097,19.2921,11978670.504019,0
+TXN.US,D,19990507,000000,19.2921,19.6735,18.9619,19.3582,9279522.9004229,0
+TXN.US,D,19990510,000000,19.1886,19.5405,18.9964,19.0624,7153273.060001,0
+TXN.US,D,19990511,000000,19.1097,19.7918,18.9619,19.7041,9640495.5590847,0
+TXN.US,D,19990512,000000,19.7041,20.8188,19.1965,20.7981,13853983.398912,0
+TXN.US,D,19990513,000000,20.7981,21.5265,20.4216,20.4581,16730898.171009,0
+TXN.US,D,19990514,000000,20.0007,20.1466,19.1738,19.3582,19657140.346868,0
+TXN.US,D,19990517,000000,19.5405,20.1141,19.1886,20.1141,9345653.2976589,0
+TXN.US,D,19990518,000000,19.9248,20.9597,19.7918,20.8394,13947204.957839,0
+TXN.US,D,19990519,000000,20.8641,21.4594,20.4581,21.4407,14006284.814549,0
+TXN.US,D,19990520,000000,21.416,21.416,20.7981,20.8878,10998198.941537,0
+TXN.US,D,19990521,000000,20.8188,20.8394,20.3329,20.6325,11515263.6072,0
+TXN.US,D,19990524,000000,20.6147,21.1677,19.7297,20.0007,15885385.256972,0
+TXN.US,D,19990525,000000,19.9879,20.4048,19.4626,19.4794,11272449.647347,0
+TXN.US,D,19990526,000000,19.6124,20.2955,19.1738,20.19,14642588.741067,0
+TXN.US,D,19990527,000000,19.9248,20.3812,19.4971,19.5631,13762920.934856,0
+TXN.US,D,19990528,000000,19.9042,20.0884,19.6124,19.9781,6616151.5393773,0
+TXN.US,D,19990601,000000,20.0668,20.1338,19.2527,19.4794,10165145.46593,0
+TXN.US,D,19990602,000000,19.7041,20.4443,19.4399,20.259,13932025.343965,0
+TXN.US,D,19990603,000000,20.259,20.6147,20.1052,20.3398,10089813.550198,0
+TXN.US,D,19990604,000000,20.5911,21.7935,20.5004,21.7127,14091916.059232,0
+TXN.US,D,19990607,000000,21.8231,22.2371,21.7127,21.9256,15752054.046576,0
+TXN.US,D,19990608,000000,22.169,22.4648,21.2998,21.3658,17805137.153808,0
+TXN.US,D,19990609,000000,21.8231,22.5317,21.7423,22.5317,15401923.534418,0
+TXN.US,D,19990610,000000,22.3682,23.0087,22.3021,22.9684,16238764.557554,0
+TXN.US,D,19990611,000000,23.2857,23.3804,22.7782,23.3075,17437663.87446,0
+TXN.US,D,19990614,000000,23.3488,23.6366,23.1734,23.6081,15672377.561189,0
+TXN.US,D,19990615,000000,23.9451,24.7238,23.8613,24.5976,18160686.709993,0
+TXN.US,D,19990616,000000,24.6774,24.6774,23.882,24.3926,17463135.714997,0
+TXN.US,D,19990617,000000,24.1777,24.7602,23.6524,24.3847,16934689.129112,0
+TXN.US,D,19990618,000000,24.3847,24.3847,23.9254,24.2428,9070860.7889071,0
+TXN.US,D,19990621,000000,23.882,25.2727,23.882,24.9287,15707609.971574,0
+TXN.US,D,19990622,000000,24.4714,25.6827,24.4054,24.6774,18388323.085198,0
+TXN.US,D,19990623,000000,24.6774,25.4314,24.5394,25.3506,12568363.143768,0
+TXN.US,D,19990624,000000,25.3062,25.3062,24.1097,24.2201,16702719.344988,0
+TXN.US,D,19990625,000000,24.3118,24.7671,24.3118,24.7464,11903332.500613,0
+TXN.US,D,19990628,000000,24.9287,25.4678,24.5601,25.3634,12408473.443114,0
+TXN.US,D,19990629,000000,25.3713,25.7488,25.1604,25.5349,13682169.975096,0
+TXN.US,D,19990630,000000,25.5437,26.4761,25.2914,26.3067,18119498.525701,0
+TXN.US,D,19990701,000000,26.3441,26.3796,25.7035,25.8433,12691940.886604,0
+TXN.US,D,19990702,000000,25.66,25.933,25.3949,25.8759,12051843.324882,0
+TXN.US,D,19990706,000000,26.0227,26.3796,25.6472,25.933,14288665.608319,0
+TXN.US,D,19990707,000000,25.9774,26.6191,25.8513,26.555,14758575.155047,0
+TXN.US,D,19990708,000000,26.4545,26.9758,26.3696,26.9374,10708227.833523,0
+TXN.US,D,19990709,000000,26.9374,27.0557,26.6053,26.7669,7609636.5185792,0
+TXN.US,D,19990712,000000,27.034,27.2686,26.7669,26.9798,8139166.7103478,0
+TXN.US,D,19990713,000000,26.9512,26.9798,26.6191,26.7235,8312063.740048,0
+TXN.US,D,19990714,000000,26.9157,27.3957,26.6802,27.3957,10160820.173909,0
+TXN.US,D,19990715,000000,27.3957,27.9861,27.0803,27.9861,10348884.642135,0
+TXN.US,D,19990716,000000,27.4972,28.2483,27.4972,28.1634,16981845.262659,0
+TXN.US,D,19990719,000000,28.1634,28.3744,27.3523,27.3809,13532575.544942,0
+TXN.US,D,19990720,000000,27.0803,27.2035,25.7488,25.7488,20711864.277649,0
+TXN.US,D,19990721,000000,25.7488,26.2278,25.4314,25.5723,23507484.257819,0
+TXN.US,D,19990722,000000,25.3861,25.8986,24.842,24.842,16445811.406368,0
+TXN.US,D,19990723,000000,25.181,25.6157,25.0618,25.3861,14116848.126052,0
+TXN.US,D,19990726,000000,25.0332,25.0618,24.5109,24.7011,15659372.261368,0
+TXN.US,D,19990727,000000,25.5723,26.207,25.2727,26.1401,19443052.089039,0
+TXN.US,D,19990728,000000,26.0888,27.3198,25.9912,27.1483,18064755.121747,0
+TXN.US,D,19990729,000000,26.7737,26.9876,26.0661,26.1785,16794315.495089,0
+TXN.US,D,19990730,000000,26.3924,26.8644,26.1321,26.3165,11489246.919884,0
+TXN.US,D,19990802,000000,26.4939,26.5461,25.6975,25.7655,11646975.496446,0
+TXN.US,D,19990803,000000,25.9488,26.0661,25.1151,25.8158,12852369.346363,0
+TXN.US,D,19990804,000000,25.8591,26.212,25.6334,25.6334,10195505.70829,0
+TXN.US,D,19990805,000000,25.7655,25.8907,24.6932,25.5112,17155825.898243,0
+TXN.US,D,19990806,000000,25.5861,26.2583,25.5723,26.0375,11923930.143902,0
+TXN.US,D,19990809,000000,26.1184,26.2967,25.7103,25.8591,9762989.6960376,0
+TXN.US,D,19990810,000000,25.941,26.0523,25.1525,25.3062,12822560.038456,0
+TXN.US,D,19990811,000000,25.8158,26.7737,25.6748,26.7235,18435478.204132,0
+TXN.US,D,19990812,000000,26.7737,27.2291,26.5116,26.5461,15021439.882187,0
+TXN.US,D,19990813,000000,26.8999,27.4696,26.8644,27.4696,14923343.1114,0
+TXN.US,D,19990816,000000,27.4883,28.0531,27.2814,27.6992,13965091.557195,0
+TXN.US,D,19990817,000000,27.7771,27.7771,26.9079,27.5514,9447817.6489568,0
+TXN.US,D,19990818,000000,27.5514,27.6835,26.6802,26.6802,7642964.50177,0
+TXN.US,D,19990819,000000,26.4939,26.8851,26.0661,26.4693,7847027.3759561,0
+TXN.US,D,19990820,000000,26.5905,27.2744,26.3362,27.1158,6421307.4320954,0
+TXN.US,D,19990823,000000,27.3888,28.3044,26.9512,27.9545,8692546.3776668,0
+TXN.US,D,19990824,000000,28.0965,29.0121,28.0531,29.0121,11583282.197834,0
+TXN.US,D,19990825,000000,29.2398,29.7858,28.6947,29.7858,14311699.33562,0
+TXN.US,D,19990826,000000,29.8765,29.97,28.9697,29.0318,7283622.324994,0
+TXN.US,D,19990827,000000,29.1954,29.6744,28.6001,29.0534,10253493.842219,0
+TXN.US,D,19990830,000000,29.3945,29.6251,29.0998,29.3718,8521815.5451204,0
+TXN.US,D,19990831,000000,29.697,30.5388,29.1234,29.9928,11691139.538467,0
+TXN.US,D,19990901,000000,30.2214,30.4057,29.697,29.8765,9920170.3819841,0
+TXN.US,D,19990902,000000,29.5798,31.343,29.427,30.9724,13438266.321685,0
+TXN.US,D,19990903,000000,31.4988,32.1621,31.205,32.1187,11752932.468334,0
+TXN.US,D,19990907,000000,32.3926,33.533,32.1187,33.4926,14584589.446403,0
+TXN.US,D,19990908,000000,33.462,33.876,32.1621,32.4794,19226794.590219,0
+TXN.US,D,19990909,000000,32.8066,32.9387,32.0536,32.5326,13286238.851357,0
+TXN.US,D,19990910,000000,32.9141,33.4384,32.4361,33.121,12189777.831057,0
+TXN.US,D,19990913,000000,33.1003,33.2836,32.3926,32.5326,6930516.9697193,0
+TXN.US,D,19990914,000000,32.5011,34.1273,32.5011,33.462,11703340.250774,0
+TXN.US,D,19990915,000000,34.1273,34.148,31.4988,31.7067,17585897.709585,0
+TXN.US,D,19990916,000000,31.5224,32.229,31.1577,32.0231,15355312.24765,0
+TXN.US,D,19990917,000000,32.2034,32.9141,31.9117,32.849,11342100.749091,0
+TXN.US,D,19990920,000000,32.9141,32.9141,31.614,32.3464,9622337.043645,0
+TXN.US,D,19990921,000000,32.1857,32.5977,31.5224,31.7481,12851287.769705,0
+TXN.US,D,19990922,000000,31.7274,31.8644,31.1577,31.6614,15186749.641482,0
+TXN.US,D,19990923,000000,31.6821,31.6821,29.8765,30.3327,12633675.763531,0
+TXN.US,D,19990924,000000,30.1022,30.7891,29.1757,30.6581,20973921.373438,0
+TXN.US,D,19990927,000000,31.1123,31.8457,31.0188,31.1814,11460521.21786,0
+TXN.US,D,19990928,000000,30.8856,31.89,30.724,31.614,9855127.64908,0
+TXN.US,D,19990929,000000,31.7944,31.956,30.7024,30.7664,7674941.0214436,0
+TXN.US,D,19990930,000000,30.7891,30.7891,29.6015,30.0597,13685146.847437,0
+TXN.US,D,19991001,000000,30.7024,31.7944,30.6343,31.4465,11077330.580145,0
+TXN.US,D,19991004,000000,31.5727,33.0796,31.2898,33.0549,10843189.525805,0
+TXN.US,D,19991005,000000,33.0796,34.3993,32.8913,34.3096,14282429.80143,0
+TXN.US,D,19991006,000000,34.354,34.354,33.5566,33.742,9600927.7105559,0
+TXN.US,D,19991007,000000,33.0796,33.395,32.0536,32.1393,11773525.038562,0
+TXN.US,D,19991008,000000,31.2474,31.474,30.0174,31.4327,27106886.150181,0
+TXN.US,D,19991011,000000,31.614,33.0796,31.614,32.9594,9644290.2089,0
+TXN.US,D,19991012,000000,33.395,34.017,31.0641,31.0641,12523917.039541,0
+TXN.US,D,19991013,000000,30.8856,31.7274,30.7891,31.2474,12663482.027601,0
+TXN.US,D,19991014,000000,31.0641,31.412,30.0597,31.0641,10463245.647292,0
+TXN.US,D,19991015,000000,30.9517,31.205,29.7433,30.1554,16067770.940435,0
+TXN.US,D,19991018,000000,30.1554,30.8856,29.5128,30.864,12823641.615114,0
+TXN.US,D,19991019,000000,29.9484,30.9941,28.7794,29.0534,33533343.754058,0
+TXN.US,D,19991020,000000,29.2398,29.8538,28.2837,29.2398,29459694.847598,0
+TXN.US,D,19991021,000000,28.6947,28.7154,27.6835,28.5084,21990169.17847,0
+TXN.US,D,19991022,000000,29.0534,29.5798,28.5517,28.5517,12023931.341883,0
+TXN.US,D,19991025,000000,28.5301,29.5354,28.3458,29.0998,10571110.09021,0
+TXN.US,D,19991026,000000,29.3294,29.97,29.1757,29.1954,9083053.3843164,0
+TXN.US,D,19991027,000000,29.2151,29.3097,27.9545,28.4129,13665097.094764,0
+TXN.US,D,19991028,000000,28.8415,30.7891,28.7972,30.5319,16124675.468481,0
+TXN.US,D,19991029,000000,32.1778,33.0934,32.1098,32.8194,15755845.652555,0
+TXN.US,D,19991101,000000,32.7307,33.0471,31.8171,31.8171,14275652.1916,0
+TXN.US,D,19991102,000000,32.0457,33.0934,32.0231,32.5011,11272990.435676,0
+TXN.US,D,19991103,000000,33.1161,34.008,32.7307,33.5073,11314455.609112,0
+TXN.US,D,19991104,000000,34.3018,35.1957,33.9391,35.0844,13573765.75846,0
+TXN.US,D,19991105,000000,35.8393,36.066,33.6443,34.1688,11523662.567407,0
+TXN.US,D,19991108,000000,33.6907,34.4654,33.5488,33.738,8492007.2518252,0
+TXN.US,D,19991109,000000,34.1914,34.6507,33.6443,34.1688,8456502.9253579,0
+TXN.US,D,19991110,000000,34.2575,35.8146,33.8464,35.6097,12810097.556188,0
+TXN.US,D,19991111,000000,36.4306,37.4832,36.3381,37.0939,13044233.537467,0
+TXN.US,D,19991112,000000,37.1177,37.296,35.4253,36.8417,11922302.705853,0
+TXN.US,D,19991115,000000,36.9363,37.0043,35.7487,36.066,7066825.052457,0
+TXN.US,D,19991117,000000,35.9261,36.3537,34.354,34.7157,12249940.279038,0
+TXN.US,D,19991118,000000,35.106,36.4809,35.0114,35.8797,11926911.074693,0
+TXN.US,D,19991119,000000,35.8393,36.3843,35.1731,35.9033,10387370.914005,0
+TXN.US,D,19991122,000000,35.8393,36.3617,34.8773,36.2996,9795237.117182,0
+TXN.US,D,19991123,000000,36.547,37.4832,35.861,36.4563,11457267.356373,0
+TXN.US,D,19991124,000000,36.75,37.5946,36.0423,36.9451,7631854.4976316,0
+TXN.US,D,19991126,000000,37.7563,38.3023,37.5277,37.6923,4394235.9391194,0
+TXN.US,D,19991129,000000,37.4636,38.3772,36.5027,36.5696,10734245.535452,0
+TXN.US,D,19991130,000000,36.5223,37.3443,35.0114,35.1277,9909327.2208674,0
+TXN.US,D,19991201,000000,35.1957,36.3153,35.1731,36.2996,10151057.574838,0
+TXN.US,D,19991202,000000,36.3617,37.1177,35.9261,36.5312,7865996.5665838,0
+TXN.US,D,19991203,000000,37.4832,37.9416,36.547,37.0683,11845608.165869,0
+TXN.US,D,19991206,000000,37.4389,39.2426,37.3216,39.2426,11123940.852302,0
+TXN.US,D,19991207,000000,39.1282,39.3135,38.05,38.1693,10717174.684345,0
+TXN.US,D,19991208,000000,38.4896,40.7081,38.259,39.6693,11675964.997654,0
+TXN.US,D,19991209,000000,40.2262,40.7762,38.1259,39.1282,15433630.167233,0
+TXN.US,D,19991210,000000,38.7607,39.3815,37.6923,39.0829,9099583.4470948,0
+TXN.US,D,19991213,000000,39.0356,39.8143,38.1259,38.7902,7540805.2235334,0
+TXN.US,D,19991214,000000,38.7369,38.7607,35.2174,35.313,16081588.944669,0
+TXN.US,D,19991215,000000,34.9227,36.0207,33.876,34.968,22778770.462175,0
+TXN.US,D,19991216,000000,36.5223,36.885,35.4914,36.5904,16308411.600849,0
+TXN.US,D,19991217,000000,36.9836,37.5277,36.2996,37.2763,13087053.218257,0
+TXN.US,D,19991220,000000,36.75,37.2575,36.2286,36.7096,6833770.6478369,0
+TXN.US,D,19991221,000000,36.9363,38.9883,36.7096,38.9883,11267574.435486,0
+TXN.US,D,19991222,000000,38.9025,39.8606,38.4896,39.4022,8273582.541239,0
+TXN.US,D,19991223,000000,39.4022,39.5442,38.7163,39.3135,5711566.885528,0
+TXN.US,D,19991227,000000,39.2179,39.2179,37.775,39.1282,6803686.3800097,0
+TXN.US,D,19991228,000000,39.1282,39.6753,38.8118,39.2623,4879056.2274757,0
+TXN.US,D,19991229,000000,39.2623,39.3579,38.1022,38.8336,3648178.3616724,0
+TXN.US,D,19991230,000000,38.9646,39.2179,36.0896,36.3381,11409573.478333,0
+TXN.US,D,19991231,000000,35.792,36.0423,35.3337,35.3337,7731039.9473631,0
+TXN.US,D,20000103,000000,36.3843,37.9869,35.1503,37.6174,14655053.25256,0
+TXN.US,D,20000104,000000,37.1177,37.1669,35.7487,36.0207,10775438.792805,0
+TXN.US,D,20000105,000000,36.0207,36.2996,34.968,35.1503,16452853.829996,0
+TXN.US,D,20000106,000000,35.241,35.651,33.0934,34.1914,15932539.361295,0
+TXN.US,D,20000107,000000,33.8464,34.7818,33.4158,34.3767,17531970.053881,0
+TXN.US,D,20000110,000000,36,37.028,35.651,36.7342,12697901.733573,0
+TXN.US,D,20000111,000000,36.75,37.6174,36.0423,36.3843,10347261.262535,0
+TXN.US,D,20000112,000000,36.2996,37.6923,36,36.9363,9075194.1978272,0
+TXN.US,D,20000113,000000,37.4832,37.9643,36.066,37.4389,8872754.7032412,0
+TXN.US,D,20000114,000000,38.3546,39.5442,38.3023,39.4446,11963227.09096,0
+TXN.US,D,20000118,000000,38.3979,40.7308,38.3979,40.3602,11925012.735173,0
+TXN.US,D,20000119,000000,40.9398,40.9565,39.9985,40.0468,9022079.2465352,0
+TXN.US,D,20000120,000000,40.9565,42.0713,40.5239,41.2769,12702506.043965,0
+TXN.US,D,20000121,000000,41.9638,42.0959,40.1996,40.515,11645612.872193,0
+TXN.US,D,20000124,000000,41.8751,42.9671,39.4899,40.5445,13908993.645887,0
+TXN.US,D,20000125,000000,41.2769,42.8746,40.6362,41.6464,20466884.120641,0
+TXN.US,D,20000126,000000,41.4415,41.5055,40.178,41.1349,11706585.995362,0
+TXN.US,D,20000127,000000,41.065,42.6202,40.1247,41.333,13537452.786029,0
+TXN.US,D,20000128,000000,40.9969,41.4335,38.391,39.1873,13540975.519762,0
+TXN.US,D,20000131,000000,39.1234,39.5047,37.3128,39.419,13011985.10171,0
+TXN.US,D,20000201,000000,39.3727,41.4749,38.7311,41.3872,10320430.856194,0
+TXN.US,D,20000202,000000,42.2053,44.0828,41.8692,43.6679,14797593.083737,0
+TXN.US,D,20000203,000000,44.2671,49.202,44.1045,49.0198,20193989.951409,0
+TXN.US,D,20000204,000000,48.1977,50.849,47.6478,48.2874,16188906.511585,0
+TXN.US,D,20000207,000000,48.0144,49.5509,48.0144,49.202,10642650.399964,0
+TXN.US,D,20000208,000000,49.4327,51.0786,49.2908,50.8036,10351591.627618,0
+TXN.US,D,20000209,000000,50.8953,52.3629,50.5286,51.5369,13289219.782148,0
+TXN.US,D,20000210,000000,51.4482,53.0478,50.4892,53.0478,9216385.6093246,0
+TXN.US,D,20000211,000000,52.3106,52.4082,49.748,50.3473,11230984.473911,0
+TXN.US,D,20000214,000000,50.7633,50.9436,48.2874,49.2493,11178958.201562,0
+TXN.US,D,20000215,000000,49.2493,49.6849,47.6478,49.3657,10403089.286984,0
+TXN.US,D,20000216,000000,49.7067,51.121,49.4977,49.6603,11617701.903806,0
+TXN.US,D,20000217,000000,49.7264,53.0478,49.7264,52.3106,11462962.374933,0
+TXN.US,D,20000218,000000,53.0478,53.0478,49.0198,49.0198,12404408.90644,0
+TXN.US,D,20000222,000000,51.9489,54.8712,50.3029,54.5085,21066334.2864,0
+TXN.US,D,20000223,000000,54.4425,56.0165,52.8616,53.8226,16246081.941101,0
+TXN.US,D,20000224,000000,54.5085,58.171,54.3685,57.7146,18226811.019555,0
+TXN.US,D,20000225,000000,57.5738,58.8057,55.8805,56.0559,12777848.105819,0
+TXN.US,D,20000228,000000,56.0559,57.6161,53.4125,57.0247,16538222.290105,0
+TXN.US,D,20000229,000000,57.4338,62.076,57.4338,60.7779,15314390.906379,0
+TXN.US,D,20000301,000000,61.2539,62.1902,57.7146,60.1323,13720375.199372,0
+TXN.US,D,20000302,000000,60.0151,64.1566,58.5327,63.2843,15187019.528341,0
+TXN.US,D,20000303,000000,65.1155,68.8184,65.1155,68.6351,17901070.771277,0
+TXN.US,D,20000306,000000,70.3323,73.0042,66.3978,68.0438,17269374.198987,0
+TXN.US,D,20000307,000000,68.5907,68.7543,64.2491,65.8429,14792452.043466,0
+TXN.US,D,20000308,000000,65.8429,65.9414,61.5703,62.9236,16376703.122178,0
+TXN.US,D,20000309,000000,62.9236,66.1918,61.3239,65.8429,13089223.47386,0
+TXN.US,D,20000310,000000,65.9848,67.3144,63.4695,66.1238,11525561.921539,0
+TXN.US,D,20000313,000000,63.4695,65.3915,62.5559,62.8329,11938292.994914,0
+TXN.US,D,20000314,000000,63.6529,64.5261,56.0165,57.2544,17415170.935487,0
+TXN.US,D,20000315,000000,57.6161,57.6161,53.4125,53.7782,24743509.251567,0
+TXN.US,D,20000316,000000,54.9205,59.2404,52.6102,58.5327,21400469.436434,0
+TXN.US,D,20000317,000000,58.5327,62.4652,57.8468,62.1449,17011382.654484,0
+TXN.US,D,20000320,000000,62.1902,64.0865,60.1777,61.1357,12170266.837488,0
+TXN.US,D,20000321,000000,61.0923,63.1108,59.2177,62.6496,10736143.874972,0
+TXN.US,D,20000322,000000,63.6529,66.0301,61.3653,65.1155,12539910.372439,0
+TXN.US,D,20000323,000000,65.1155,66.9014,63.1108,63.7426,11899267.963939,0
+TXN.US,D,20000324,000000,64.4778,67.6534,62.9236,64.5872,13686506.427852,0
+TXN.US,D,20000327,000000,64.3823,67.1074,64.3823,66.1918,10972998.002469,0
+TXN.US,D,20000328,000000,66.0301,66.1701,64.2019,65.4378,11216081.849181,0
+TXN.US,D,20000329,000000,65.1155,65.4832,61.6383,62.4879,14153436.058403,0
+TXN.US,D,20000330,000000,62.4879,62.5559,56.6985,59.677,17135494.083363,0
+TXN.US,D,20000331,000000,60.3649,61.0923,57.4338,58.5327,18588322.437322,0
+TXN.US,D,20000403,000000,58.5327,58.7377,54.7805,55.1502,15305446.084783,0
+TXN.US,D,20000404,000000,55.2427,56.0559,46.9154,53.3219,32756662.135066,0
+TXN.US,D,20000405,000000,53.3869,58.5948,52.0819,54.8712,21674452.28461,0
+TXN.US,D,20000406,000000,57.073,59.264,56.4275,58.5327,13888396.002599,0
+TXN.US,D,20000407,000000,59.9924,60.9504,58.8057,60.9109,10573002.342057,0
+TXN.US,D,20000410,000000,61.2746,61.8237,56.799,57.2041,10673540.269917,0
+TXN.US,D,20000411,000000,55.6084,57.0247,53.4313,54.8712,18702680.398642,0
+TXN.US,D,20000412,000000,55.0565,56.2432,50.6608,51.394,17120863.374718,0
+TXN.US,D,20000413,000000,51.8099,54.7805,50.2074,51.9055,17094848.716625,0
+TXN.US,D,20000414,000000,50.8953,51.8828,47.3964,50.849,20370681.630924,0
+TXN.US,D,20000417,000000,47.8272,58.171,47.8272,54.5085,22761700.62568,0
+TXN.US,D,20000418,000000,53.2785,54.8712,50.1177,54.8712,28784363.86088,0
+TXN.US,D,20000419,000000,54.8712,55.9711,52.1766,52.3106,15311140.088731,0
+TXN.US,D,20000420,000000,53.0478,54.4859,52.5433,53.0478,11561336.134865,0
+TXN.US,D,20000424,000000,51.9489,53.2479,51.121,51.6749,11641821.266215,0
+TXN.US,D,20000425,000000,53.9122,55.6084,53.2785,55.6084,11421770.132192,0
+TXN.US,D,20000426,000000,56.6985,57.0493,54.0531,54.5085,9721797.4532964,0
+TXN.US,D,20000427,000000,53.6993,59.6031,53.4253,58.3671,13024452.657039,0
+TXN.US,D,20000428,000000,59.2837,61.7497,59.2837,59.6031,13546667.494484,0
+TXN.US,D,20000501,000000,59.9185,60.5394,57.4939,58.5485,11263507.869587,0
+TXN.US,D,20000502,000000,57.7492,60.1925,56.9005,56.9005,11181663.157821,0
+TXN.US,D,20000503,000000,56.9005,57.7728,53.2174,55.5493,10926382.657251,0
+TXN.US,D,20000504,000000,55.8036,57.4032,54.548,56.9005,12130430.116713,0
+TXN.US,D,20000505,000000,57.6279,58.7101,55.9416,56.2875,10144013.121986,0
+TXN.US,D,20000508,000000,56.6906,56.8769,53.4253,53.721,9483587.8038336,0
+TXN.US,D,20000509,000000,53.721,54.5262,50.8164,51.7124,15685924.663952,0
+TXN.US,D,20000510,000000,50.8638,50.8638,47.2032,48.6205,20048193.214908,0
+TXN.US,D,20000511,000000,48.2145,51.6375,47.9336,51.2344,12974316.607314,0
+TXN.US,D,20000512,000000,52.282,53.52,51.0471,51.6907,10956466.925078,0
+TXN.US,D,20000515,000000,51.5054,52.8764,49.4898,52.2141,9801202.0226003,0
+TXN.US,D,20000516,000000,53.4697,54.5262,52.282,54.1122,9647000.2382201,0
+TXN.US,D,20000517,000000,54.0236,55.2546,52.354,53.0104,11952655.845926,0
+TXN.US,D,20000518,000000,53.378,54.1122,52.2377,53.0873,8617749.1625905,0
+TXN.US,D,20000519,000000,51.9647,52.3234,49.6761,51.0471,12739367.921622,0
+TXN.US,D,20000522,000000,50.3404,50.5907,47.2476,48.9449,18028714.065399,0
+TXN.US,D,20000523,000000,49.7618,50.3187,46.8405,46.8405,8247832.6969441,0
+TXN.US,D,20000524,000000,46.9322,50.8164,44.0001,50.0448,12378526.14794,0
+TXN.US,D,20000525,000000,52.5087,53.8373,50.776,51.2344,13209678.24019,0
+TXN.US,D,20000526,000000,49.7618,50.6371,47.6172,49.0355,6404503.4240096,0
+TXN.US,D,20000530,000000,51.2344,53.1503,50.3187,52.8764,8312469.5849481,0
+TXN.US,D,20000531,000000,53.0636,53.6993,51.4088,52.8764,10463382.619945,0
+TXN.US,D,20000601,000000,54.4346,57.5462,54.064,57.1745,9366656.785848,0
+TXN.US,D,20000602,000000,60.7464,65.1372,60.3758,62.7087,15121172.207923,0
+TXN.US,D,20000605,000000,61.2914,62.5767,58.9161,61.4747,7237827.8010864,0
+TXN.US,D,20000606,000000,61.5201,62.3933,58.5485,58.9161,7456115.5390187,0
+TXN.US,D,20000607,000000,60.0151,61.661,57.7728,60.6517,7301105.1086752,0
+TXN.US,D,20000608,000000,61.4747,62.0198,59.1891,59.8298,6429031.6751554,0
+TXN.US,D,20000609,000000,61.2057,62.208,59.9648,61.2914,5510615.8271128,0
+TXN.US,D,20000612,000000,60.7464,61.2057,57.1745,57.9098,6892433.4989124,0
+TXN.US,D,20000613,000000,58.9161,60.9317,57.4939,60.9317,7629963.2603974,0
+TXN.US,D,20000614,000000,61.1041,62.208,59.6888,59.9185,9027636.277829,0
+TXN.US,D,20000615,000000,59.7401,60.7464,57.4574,58.9161,9095788.7972794,0
+TXN.US,D,20000616,000000,57.4574,60.0151,57.4574,60.0151,7193111.8100006,0
+TXN.US,D,20000619,000000,59.1891,65.0406,59.1891,64.2196,8632382.9150735,0
+TXN.US,D,20000620,000000,63.9032,65.8665,62.9393,63.58,10017861.307871,0
+TXN.US,D,20000621,000000,62.9393,64.4059,58.5485,60.0151,7553808.4941305,0
+TXN.US,D,20000622,000000,60.1925,62.481,58.0014,59.7401,22725250.680596,0
+TXN.US,D,20000623,000000,58.1838,58.1838,54.1557,55.4389,18816639.617346,0
+TXN.US,D,20000626,000000,54.8939,55.7129,53.4253,54.7096,13499649.348203,0
+TXN.US,D,20000627,000000,54.7096,54.7096,52.5087,52.5087,9990760.0000593,0
+TXN.US,D,20000628,000000,53.9812,54.4769,52.149,52.42,11227872.658139,0
+TXN.US,D,20000629,000000,51.9647,53.8837,49.7185,50.505,12904264.73373,0
+TXN.US,D,20000630,000000,50.8164,52.3234,49.9018,50.2734,11990052.424241,0
+TXN.US,D,20000703,000000,50.505,51.0471,50.1778,50.505,5145040.8872845,0
+TXN.US,D,20000705,000000,47.0199,48.3032,46.6572,48.1208,20327317.103356,0
+TXN.US,D,20000706,000000,48.2145,49.2641,47.2476,49.0355,15887144.594614,0
+TXN.US,D,20000707,000000,49.9501,51.5498,49.6761,50.505,12523380.30966,0
+TXN.US,D,20000710,000000,50.1335,51.1811,49.4484,49.7618,7761391.0582122,0
+TXN.US,D,20000711,000000,49.5854,50.8638,47.5295,49.7618,10914192.091067,0
+TXN.US,D,20000712,000000,49.4021,49.7618,48.3455,49.7618,10558096.67349,0
+TXN.US,D,20000713,000000,50.1335,53.0104,49.6761,51.8672,14895560.998769,0
+TXN.US,D,20000714,000000,51.9647,53.4253,51.0471,53.0636,9081154.0301842,0
+TXN.US,D,20000717,000000,53.378,54.5262,51.7794,53.794,10714733.527271,0
+TXN.US,D,20000718,000000,53.4253,53.4253,51.1811,51.6375,8909208.7067745,0
+TXN.US,D,20000719,000000,51.5951,51.5951,49.0355,49.2178,8512057.0044991,0
+TXN.US,D,20000720,000000,49.4021,50.776,47.9878,49.5854,11161338.445228,0
+TXN.US,D,20000721,000000,47.9336,48.2145,45.0093,46.473,21633665.886769,0
+TXN.US,D,20000724,000000,45.9239,50.4045,45.4252,49.7618,18395371.596499,0
+TXN.US,D,20000725,000000,50.3187,51.5054,48.5762,49.0769,19415948.752002,0
+TXN.US,D,20000726,000000,48.7162,48.7605,45.5573,46.8849,16768300.836997,0
+TXN.US,D,20000727,000000,42.0959,43.9272,41.3646,41.7756,29865108.537426,0
+TXN.US,D,20000728,000000,42.8282,43.1524,40.9092,42.0959,20773657.207515,0
+TXN.US,D,20000731,000000,43.4678,44.2435,42.6942,43.5575,16095139.091269,0
+TXN.US,D,20000801,000000,43.7862,43.7862,41.9096,42.4645,10172604.895193,0
+TXN.US,D,20000802,000000,42.3719,43.7408,41.1349,41.7283,10923811.629809,0
+TXN.US,D,20000803,000000,42.4645,42.4645,38.805,40.8136,22395578.809849,0
+TXN.US,D,20000804,000000,43.1958,43.1958,39.3963,40.45,13967256.739737,0
+TXN.US,D,20000807,000000,40.5387,43.1958,40.178,42.8282,12654544.308291,0
+TXN.US,D,20000808,000000,42.2378,44.8428,41.956,43.8365,11824741.650334,0
+TXN.US,D,20000809,000000,44.6555,45.573,43.9272,43.9272,10500919.214749,0
+TXN.US,D,20000810,000000,44.6555,44.8428,42.7356,44.2937,8102443.8345681,0
+TXN.US,D,20000811,000000,43.1958,43.592,40.9969,41.9096,11249283.005841,0
+TXN.US,D,20000814,000000,43.8365,46.8563,43.0568,46.4887,14566973.748517,0
+TXN.US,D,20000815,000000,47.9562,49.4179,47.7729,48.6876,19624079.206699,0
+TXN.US,D,20000816,000000,49.004,50.4193,48.317,48.6876,17345388.948763,0
+TXN.US,D,20000817,000000,48.7329,50.1926,47.9562,49.4179,11382607.11395,0
+TXN.US,D,20000818,000000,50.6065,51.9765,50.5158,51.7044,14445026.487567,0
+TXN.US,D,20000821,000000,51.7044,51.7941,48.4579,49.5992,12843018.679866,0
+TXN.US,D,20000822,000000,49.4179,49.4179,47.5857,47.8607,14427279.904701,0
+TXN.US,D,20000823,000000,47.6764,49.6919,47.6764,49.6919,12822560.038456,0
+TXN.US,D,20000824,000000,50.1492,51.7044,49.8742,50.9742,25609213.963993,0
+TXN.US,D,20000825,000000,50.8332,51.0185,49.004,49.1449,10564335.524217,0
+TXN.US,D,20000828,000000,49.3292,50.7898,48.9586,50.7898,8514635.1342266,0
+TXN.US,D,20000829,000000,49.6919,50.0151,48.9172,49.1005,9965020.3018868,0
+TXN.US,D,20000830,000000,48.9586,49.1882,47.904,49.004,8691731.64403,0
+TXN.US,D,20000831,000000,48.3633,49.7855,48.3633,48.8699,8982919.272131,0
+TXN.US,D,20000901,000000,50.1029,50.2428,48.7329,49.0493,9111373.2414408,0
+TXN.US,D,20000905,000000,49.1005,49.1005,48.0429,48.317,7021702.2018589,0
+TXN.US,D,20000906,000000,47.63,48.317,45.3868,46.0274,14896511.690447,0
+TXN.US,D,20000907,000000,45.847,47.0406,44.2937,45.0241,14881607.036494,0
+TXN.US,D,20000908,000000,45.2981,45.2981,41.956,42.9228,20966469.04646,0
+TXN.US,D,20000911,000000,42.4122,43.7408,41.3222,42.4645,14273755.881304,0
+TXN.US,D,20000912,000000,42.8686,43.5122,41.4976,41.9096,11175567.367423,0
+TXN.US,D,20000913,000000,41.2266,42.5532,40.6786,41.7283,12741532.089551,0
+TXN.US,D,20000914,000000,42.8282,44.2937,42.6429,44.0159,14565756.213817,0
+TXN.US,D,20000915,000000,43.8365,43.8365,42.6202,43.1958,12920250.964343,0
+TXN.US,D,20000918,000000,43.9272,45.439,42.5099,43.3269,11364184.799326,0
+TXN.US,D,20000919,000000,43.2825,46.946,42.5532,46.6266,17271134.551241,0
+TXN.US,D,20000920,000000,45.7534,46.5823,43.0568,43.9272,20900346.766122,0
+TXN.US,D,20000921,000000,43.1003,43.4255,38.4353,39.4407,12640585.272954,0
+TXN.US,D,20000922,000000,39.5363,41.7283,39.3963,41.7283,18861086.736186,0
+TXN.US,D,20000925,000000,41.956,42.3245,37.3374,38.0658,17976277.889703,0
+TXN.US,D,20000926,000000,37.5651,38.4353,35.0508,35.9191,26212051.920055,0
+TXN.US,D,20000927,000000,36.9757,37.2487,34.0426,35.4175,22135014.20868,0
+TXN.US,D,20000928,000000,35.4579,36.0581,34.4073,34.4073,18361092.921629,0
+TXN.US,D,20000929,000000,34.7738,35.5496,34.2732,34.7738,12937191.945083,0
+TXN.US,D,20001002,000000,36.0078,37.7504,35.4175,36.6051,17249725.218151,0
+TXN.US,D,20001003,000000,37.7041,37.7041,35.3209,35.6924,10834377.618413,0
+TXN.US,D,20001004,000000,35.7358,37.1531,35.6924,37.1531,14299773.583233,0
+TXN.US,D,20001005,000000,36.6051,36.6928,34.9611,35.7358,16603799.723666,0
+TXN.US,D,20001006,000000,35.3209,36.5155,33.4926,34.3186,13451140.736527,0
+TXN.US,D,20001009,000000,34.4073,34.5018,31.5293,33.2167,13356563.655635,0
+TXN.US,D,20001010,000000,32.3986,32.7593,30.7024,31.6614,16668977.399999,0
+TXN.US,D,20001011,000000,29.5571,31.1123,28.1418,30.6127,37153202.258606,0
+TXN.US,D,20001012,000000,31.5293,31.5727,28.6414,28.9697,22928767.693391,0
+TXN.US,D,20001013,000000,28.9697,33.8622,28.9135,32.574,22133793.630143,0
+TXN.US,D,20001016,000000,33.4926,33.6749,31.5293,31.89,13465232.686068,0
+TXN.US,D,20001017,000000,31.89,31.89,28.4582,29.427,19048474.458042,0
+TXN.US,D,20001018,000000,27.0882,29.1954,25.6246,26.9956,37842351.249557,0
+TXN.US,D,20001019,000000,32.7593,33.9469,31.6614,33.4926,34130082.875884,0
+TXN.US,D,20001020,000000,32.7593,36.5155,32.3464,34.7738,20773253.39184,0
+TXN.US,D,20001023,000000,36.0581,37.7041,35.2332,35.7772,18254451.086472,0
+TXN.US,D,20001024,000000,35.375,35.4579,33.0313,33.5882,17489421.274561,0
+TXN.US,D,20001025,000000,32.574,32.8066,30.8413,31.205,17054196.247601,0
+TXN.US,D,20001026,000000,31.205,32.8066,29.97,32.3986,17301623.649356,0
+TXN.US,D,20001027,000000,33.6907,33.6907,31.956,32.7307,10784653.501261,0
+TXN.US,D,20001030,000000,32.8707,34.6024,32.8194,34.1993,11225702.402536,0
+TXN.US,D,20001031,000000,34.7916,36.6692,34.7443,35.9339,15338374.310747,0
+TXN.US,D,20001101,000000,34.973,35.2026,33.33,34.2437,13177027.00337,0
+TXN.US,D,20001102,000000,35.2903,35.4323,33.6907,34.7916,15240134.479633,0
+TXN.US,D,20001103,000000,35.248,35.248,33.9164,34.148,7729280.6097215,0
+TXN.US,D,20001106,000000,34.4279,34.973,33.876,33.9716,7929277.9326215,0
+TXN.US,D,20001107,000000,34.1993,34.1993,32.7081,32.9141,10128163.864027,0
+TXN.US,D,20001108,000000,32.9141,33.4158,30.8117,30.9862,10188728.098459,0
+TXN.US,D,20001109,000000,30.0745,30.7605,28.8869,30.6709,17941179.408136,0
+TXN.US,D,20001110,000000,29.3866,29.4339,28.3803,28.3803,12619446.841336,0
+TXN.US,D,20001113,000000,28.2,31.6298,28.1103,30.9862,18295912.20146,0
+TXN.US,D,20001114,000000,32.5907,34.7443,31.8575,33.462,16308005.755949,0
+TXN.US,D,20001115,000000,34.4279,35.8009,33.876,35.1593,14625781.689145,0
+TXN.US,D,20001116,000000,34.3334,34.7916,33.742,34.0564,15095966.195793,0
+TXN.US,D,20001117,000000,34.1047,34.1047,30.9468,32.0457,13201418.281863,0
+TXN.US,D,20001120,000000,31.6742,32.229,30.0321,30.9862,13691520.641592,0
+TXN.US,D,20001121,000000,31.3578,31.7274,30.4412,30.7162,9846995.5318956,0
+TXN.US,D,20001122,000000,30.7162,31.8575,30.3968,30.5319,11739654.237817,0
+TXN.US,D,20001124,000000,31.3124,32.5907,31.1271,32.229,5724974.9864129,0
+TXN.US,D,20001127,000000,34.0564,34.1047,32.2734,32.4144,17559205.29051,0
+TXN.US,D,20001128,000000,32.9141,33.1003,29.1609,29.6606,17461240.419314,0
+TXN.US,D,20001129,000000,29.7128,29.7128,28.2413,28.6148,20870673.416256,0
+TXN.US,D,20001130,000000,27.102,27.8836,26.8723,27.3277,23659784.658842,0
+TXN.US,D,20001201,000000,27.785,29.2013,26.9157,27.6992,19039125.820769,0
+TXN.US,D,20001204,000000,27.8293,30.0745,27.785,29.0259,13615231.946508,0
+TXN.US,D,20001205,000000,29.4832,34.017,29.4832,33.462,18670571.979375,0
+TXN.US,D,20001206,000000,33.462,34.7916,32.9594,33.9164,15292302.797695,0
+TXN.US,D,20001207,000000,32.5907,32.8194,29.1609,31.4041,14893118.827082,0
+TXN.US,D,20001208,000000,34.6024,36.6209,33.6907,36.2572,24171025.450191,0
+TXN.US,D,20001211,000000,36.3045,38.8188,35.8482,37.9949,15313713.145396,0
+TXN.US,D,20001212,000000,37.5345,39.0041,36.9008,38.6778,11882599.913895,0
+TXN.US,D,20001213,000000,37.6302,38.2747,35.1593,35.1593,15580105.67933,0
+TXN.US,D,20001214,000000,35.8009,37.2645,35.519,36.0759,12076365.488355,0
+TXN.US,D,20001215,000000,34.4279,35.4323,33.604,34.4279,16011803.914108,0
+TXN.US,D,20001218,000000,35.519,35.8886,34.5639,34.973,9318419.0756422,0
+TXN.US,D,20001219,000000,35.1593,38.2747,34.6024,35.1593,16525753.720165,0
+TXN.US,D,20001220,000000,34.0564,34.148,31.0394,31.4988,16565592.470165,0
+TXN.US,D,20001221,000000,31.4465,34.148,30.5841,32.1335,15493520.699132,0
+TXN.US,D,20001222,000000,32.9594,35.519,32.9141,34.8843,11217438.38576,0
+TXN.US,D,20001226,000000,35.248,35.519,33.7843,34.2437,6918317.2720243,0
+TXN.US,D,20001227,000000,33.6907,36.6209,33.6907,36.6209,16505835.867083,0
+TXN.US,D,20001228,000000,36.3459,36.9008,35.6146,36.4415,11786666.296425,0
+TXN.US,D,20001229,000000,35.9339,36.6209,34.2437,34.7029,10979908.526504,0
+TXN.US,D,20010102,000000,34.148,35.7487,33.6907,33.9164,11236951.408554,0
+TXN.US,D,20010103,000000,32.5907,37.0328,31.1725,36.8061,20755359.690198,0
+TXN.US,D,20010104,000000,36.7589,40.0606,35.8482,38.1347,26225598.008206,0
+TXN.US,D,20010105,000000,38.1347,38.1347,34.1993,34.6586,17107317.286567,0
+TXN.US,D,20010108,000000,34.6586,34.6586,32.9141,34.4279,14644482.007526,0
+TXN.US,D,20010109,000000,32.9594,33.2324,31.9985,32.7761,21605349.073482,0
+TXN.US,D,20010110,000000,32.2734,34.2437,31.956,34.017,13988800.001643,0
+TXN.US,D,20010111,000000,33.2324,36.3459,33.0471,36.3459,16046357.548897,0
+TXN.US,D,20010112,000000,35.8886,35.9782,34.4713,35.0656,13602086.630196,0
+TXN.US,D,20010116,000000,35.1593,35.1593,33.7843,34.9306,10221107.419196,0
+TXN.US,D,20010117,000000,36.4415,37.9949,35.8009,37.0328,20950749.65887,0
+TXN.US,D,20010118,000000,36.4415,37.8627,35.4323,37.5345,16115324.801985,0
+TXN.US,D,20010119,000000,38.0431,38.4491,36.4415,36.8515,18275993.333766,0
+TXN.US,D,20010122,000000,36.1636,36.4879,34.4279,35.5742,12902772.239111,0
+TXN.US,D,20010123,000000,33.2324,33.6907,32.229,32.9594,41553670.960778,0
+TXN.US,D,20010124,000000,33.1881,33.5123,31.4988,31.8575,22172004.942093,0
+TXN.US,D,20010125,000000,31.5894,31.8575,30.8117,30.8117,14479439.091253,0
+TXN.US,D,20010126,000000,30.2155,30.5841,29.7581,30.3968,17018429.136561,0
+TXN.US,D,20010129,000000,30.4146,32.2813,29.3294,32.2034,18991026.09783,0
+TXN.US,D,20010130,000000,31.6614,33.1939,31.6614,32.7839,14839195.229827,0
+TXN.US,D,20010131,000000,32.3926,33.6907,32.095,32.095,13957635.171769,0
+TXN.US,D,20010201,000000,32.2438,32.9387,31.2405,32.029,9802418.5426881,0
+TXN.US,D,20010202,000000,32.574,32.9682,31.5579,31.5727,9580474.1422064,0
+TXN.US,D,20010205,000000,30.7969,31.4238,29.3472,30.0509,14177012.603258,0
+TXN.US,D,20010206,000000,30.4057,31.0336,30.043,30.0509,10030872.695366,0
+TXN.US,D,20010207,000000,29.8626,30.7605,28.2916,28.5843,20448999.550509,0
+TXN.US,D,20010208,000000,29.1678,29.9326,28.3981,28.3981,17547415.496163,0
+TXN.US,D,20010209,000000,28.3981,28.4059,27.1158,27.3593,18987231.448015,0
+TXN.US,D,20010212,000000,27.2616,28.2985,26.3864,27.6293,16100283.175377,0
+TXN.US,D,20010213,000000,27.6381,28.2137,27.3593,27.4184,11668652.687168,0
+TXN.US,D,20010214,000000,27.4184,29.1303,27.0399,28.3981,14648678.443792,0
+TXN.US,D,20010215,000000,29.427,30.5969,29.1363,29.7996,16944042.839446,0
+TXN.US,D,20010216,000000,27.7081,28.2137,26.5747,26.8201,21309687.005358,0
+TXN.US,D,20010220,000000,27.1158,27.1266,24.9908,25.2865,17496468.771249,0
+TXN.US,D,20010221,000000,24.5532,25.796,24.5109,25.0993,20179081.239006,0
+TXN.US,D,20010222,000000,25.2461,25.2639,23.0856,23.9638,29482996.432534,0
+TXN.US,D,20010223,000000,23.4523,23.4523,20.7015,22.0981,29979879.445931,0
+TXN.US,D,20010226,000000,22.2775,22.4962,21.2534,21.3658,18545367.813102,0
+TXN.US,D,20010227,000000,21.5412,23.4523,21.4526,21.9867,18742389.278273,0
+TXN.US,D,20010228,000000,22.2775,23.0087,21.2534,21.6526,17650665.482569,0
+TXN.US,D,20010301,000000,21.2534,24.0387,20.9597,23.7421,17536309.550474,0
+TXN.US,D,20010302,000000,23.2326,26.8201,23.0087,25.6887,25565314.735769,0
+TXN.US,D,20010305,000000,25.6472,26.4071,24.914,25.4314,12987326.980196,0
+TXN.US,D,20010306,000000,26.968,27.4114,26.3864,26.4545,15939582.799535,0
+TXN.US,D,20010307,000000,26.4545,26.6191,24.9603,25.4768,14306280.291593,0
+TXN.US,D,20010308,000000,25.3575,25.8305,25.2865,25.5053,10203768.710455,0
+TXN.US,D,20010309,000000,24.7306,24.7376,23.6287,24.0013,14349231.871976,0
+TXN.US,D,20010312,000000,22.7141,24.1492,22.1099,22.789,19603484.607247,0
+TXN.US,D,20010313,000000,22.9378,24.4132,22.7299,24.0417,15731998.206228,0
+TXN.US,D,20010314,000000,22.6442,24.5532,22.3563,23.0926,13477028.568088,0
+TXN.US,D,20010315,000000,24.842,24.842,22.7969,23.0718,12730415.99774,0
+TXN.US,D,20010316,000000,22.6362,24.1836,22.5673,22.9753,14537981.203471,0
+TXN.US,D,20010319,000000,22.9753,24.4132,22.3268,23.8219,13771193.06853,0
+TXN.US,D,20010320,000000,23.9638,25.6246,23.2473,23.6287,15488641.428821,0
+TXN.US,D,20010321,000000,23.815,25.4915,22.4962,24.9287,17968411.600928,0
+TXN.US,D,20010322,000000,25.7576,28.2196,25.2156,27.7476,23333908.452524,0
+TXN.US,D,20010323,000000,28.9746,29.0061,26.3924,28.4454,21971738.746947,0
+TXN.US,D,20010326,000000,28.2137,28.2137,25.6246,26.7452,19386005.515278,0
+TXN.US,D,20010327,000000,26.5116,27.0803,25.6472,26.5668,21013895.066866,0
+TXN.US,D,20010328,000000,26.3067,26.3864,23.4523,23.8002,23985664.923611,0
+TXN.US,D,20010329,000000,23.3804,24.5473,22.3563,23.0255,17836033.111435,0
+TXN.US,D,20010330,000000,23.0856,24.1836,22.0902,22.7003,16382395.096901,0
+TXN.US,D,20010402,000000,23.1567,23.3409,20.5004,20.7745,20543978.417851,0
+TXN.US,D,20010403,000000,20.7015,20.8109,19.3502,20.1535,21937733.002773,0
+TXN.US,D,20010404,000000,20.1535,21.6102,19.7849,20.2955,20219460.777335,0
+TXN.US,D,20010405,000000,21.9867,23.2266,21.5157,22.8265,16644724.108773,0
+TXN.US,D,20010406,000000,22.0212,22.1257,20.1535,20.7084,19113788.092417,0
+TXN.US,D,20010409,000000,20.8878,20.8947,19.2457,20.1633,14238933.374268,0
+TXN.US,D,20010410,000000,20.0806,22.1326,20.0736,21.6881,20043316.988434,0
+TXN.US,D,20010411,000000,24.914,26.1982,23.8219,24.914,32246913.838338,0
+TXN.US,D,20010412,000000,24.2201,26.3864,23.7145,25.9774,19247118.288201,0
+TXN.US,D,20010416,000000,25.0618,25.2086,23.5588,24.1905,12874321.497006,0
+TXN.US,D,20010417,000000,23.4523,26.5668,23.4523,24.914,20135045.038128,0
+TXN.US,D,20010418,000000,25.6404,28.2137,25.6157,26.485,33233891.094567,0
+TXN.US,D,20010419,000000,27.1158,28.5143,26.3441,28.4454,16687541.760339,0
+TXN.US,D,20010420,000000,27.8461,28.7154,26.8911,27.4815,16273994.938714,0
+TXN.US,D,20010423,000000,27.1158,27.1158,25.5802,26.1499,12541399.823223,0
+TXN.US,D,20010424,000000,26.3115,27.2616,25.2461,25.2461,12040866.234949,0
+TXN.US,D,20010425,000000,25.6472,26.5332,25.2865,25.6827,13148708.160857,0
+TXN.US,D,20010426,000000,25.6975,26.4693,25.0046,25.2993,12874866.343785,0
+TXN.US,D,20010427,000000,26.3618,27.306,26.0316,27.1158,11227464.784015,0
+TXN.US,D,20010430,000000,27.8293,29.3176,27.5357,28.3744,15542705.042567,0
+TXN.US,D,20010501,000000,28.3744,29.0692,27.9092,29.0199,12732450.295301,0
+TXN.US,D,20010502,000000,29.3294,30.0677,28.9697,29.2939,13747612.465226,0
+TXN.US,D,20010503,000000,28.0531,28.332,27.6529,27.8461,12517143.48816,0
+TXN.US,D,20010504,000000,27.8461,27.8461,26.7609,27.7554,12538684.720841,0
+TXN.US,D,20010507,000000,28.0531,28.9697,27.72,28.1772,9554860.2559531,0
+TXN.US,D,20010508,000000,29.1156,29.2791,28.2256,28.6711,7318173.9305584,0
+TXN.US,D,20010509,000000,28.0876,28.1506,27.1266,27.5357,12185308.464096,0
+TXN.US,D,20010510,000000,28.6001,28.6001,27.6835,27.7081,9480877.7745136,0
+TXN.US,D,20010511,000000,27.7081,28.0304,27.2203,27.4755,5924834.3220469,0
+TXN.US,D,20010514,000000,27.1266,27.2429,26.4545,26.9798,5866713.273913,0
+TXN.US,D,20010515,000000,26.9758,27.7348,26.6722,27.1483,7560586.1039611,0
+TXN.US,D,20010516,000000,26.8034,28.5301,26.7669,28.2256,10331680.876823,0
+TXN.US,D,20010517,000000,28.6711,29.4102,28.4532,29.1895,11195889.03618,0
+TXN.US,D,20010518,000000,29.1895,29.3294,28.1576,29.1234,11705235.546458,0
+TXN.US,D,20010521,000000,29.3009,30.87,29.1895,30.6955,16063295.4858,0
+TXN.US,D,20010522,000000,31.0947,31.4672,30.0805,30.2953,13057107.952308,0
+TXN.US,D,20010523,000000,30.0677,30.2214,29.0259,29.0259,8161252.7898076,0
+TXN.US,D,20010524,000000,29.0318,29.3294,27.5129,28.1634,12058342.930957,0
+TXN.US,D,20010525,000000,28.4129,28.5084,27.5878,27.7554,7681315.8302109,0
+TXN.US,D,20010529,000000,27.72,27.7939,26.5835,26.8034,9570850.5450144,0
+TXN.US,D,20010530,000000,26.3992,26.3992,23.9786,24.2674,18065970.627223,0
+TXN.US,D,20010531,000000,24.2802,25.4393,24.2802,25.0194,11748459.042923,0
+TXN.US,D,20010601,000000,25.4245,25.6975,24.567,25.1151,10539265.470129,0
+TXN.US,D,20010604,000000,25.1525,25.5201,24.567,25.1151,6420764.6145416,0
+TXN.US,D,20010605,000000,25.3062,26.7669,25.3062,26.3924,9612449.6472679,0
+TXN.US,D,20010606,000000,26.3696,26.6191,25.4836,26.0375,8029814.8458703,0
+TXN.US,D,20010607,000000,25.7409,28.8869,25.7409,28.8869,16230497.49694,0
+TXN.US,D,20010608,000000,28.6001,28.8209,27.5583,27.9181,8924657.1928943,0
+TXN.US,D,20010611,000000,27.8293,27.8293,26.693,26.9956,6364533.7890297,0
+TXN.US,D,20010612,000000,25.4245,25.8513,24.2733,25.593,24664925.503574,0
+TXN.US,D,20010613,000000,26.0316,26.2445,24.9376,24.9465,8746068.188471,0
+TXN.US,D,20010614,000000,24.567,24.7464,23.1004,23.1074,15387694.612224,0
+TXN.US,D,20010615,000000,22.4716,24.1639,22.3563,23.5676,14751797.545217,0
+TXN.US,D,20010618,000000,23.6435,24.1836,22.7299,22.8265,7886592.1806482,0
+TXN.US,D,20010619,000000,24.0072,24.1639,21.3333,21.7048,15576311.029514,0
+TXN.US,D,20010620,000000,21.01,22.1415,20.7153,21.9631,20265667.233816,0
+TXN.US,D,20010621,000000,21.9256,22.5032,21.4526,22.2923,11414316.790603,0
+TXN.US,D,20010622,000000,22.2923,22.9082,22.0005,22.2233,10540483.004829,0
+TXN.US,D,20010625,000000,22.582,22.6589,21.832,22.6214,8076700.0779467,0
+TXN.US,D,20010626,000000,22.0005,23.2621,21.2604,22.6638,9369906.588885,0
+TXN.US,D,20010627,000000,22.512,23.0255,22.0439,22.6638,9635752.2468156,0
+TXN.US,D,20010628,000000,23.1004,23.7845,23.1004,23.2621,13991515.104024,0
+TXN.US,D,20010629,000000,23.7637,24.9376,23.1004,23.3952,18102825.402595,0
+TXN.US,D,20010702,000000,23.4671,24.773,23.4601,24.0733,11089524.190167,0
+TXN.US,D,20010703,000000,24.0417,24.0417,23.5588,23.6987,5681889.477213,0
+TXN.US,D,20010705,000000,23.6987,23.8386,22.7476,22.995,7690392.5514002,0
+TXN.US,D,20010706,000000,22.1838,22.3682,21.2908,21.4456,9084408.9062825,0
+TXN.US,D,20010709,000000,21.416,21.8478,21.1884,21.556,7878732.9941591,0
+TXN.US,D,20010710,000000,21.5205,22.5515,21.4456,21.7423,12534622.213391,0
+TXN.US,D,20010711,000000,21.6319,22.652,21.5944,22.036,12924865.420856,0
+TXN.US,D,20010712,000000,23.1004,24.5601,23.0255,24.3038,14778088.177841,0
+TXN.US,D,20010713,000000,24.1975,25.1525,23.6199,24.3473,11990325.354936,0
+TXN.US,D,20010716,000000,24.2359,24.4576,22.9152,23.13,9276414.1284886,0
+TXN.US,D,20010717,000000,22.4342,23.4671,22.1099,23.2621,15205310.957984,0
+TXN.US,D,20010718,000000,23.1734,23.4346,21.9867,22.0744,10180861.809684,0
+TXN.US,D,20010719,000000,23.3952,24.2733,23.197,24.024,13301822.280906,0
+TXN.US,D,20010720,000000,22.7702,23.8298,22.7141,23.1074,8017896.1957686,0
+TXN.US,D,20010723,000000,23.1891,23.5676,22.2587,22.582,7128209.0935872,0
+TXN.US,D,20010724,000000,22.036,23.6366,21.9256,22.1484,20921212.267045,0
+TXN.US,D,20010725,000000,22.0744,23.27,21.6181,23.1813,25034424.963586,0
+TXN.US,D,20010726,000000,22.8393,25.1151,22.8048,24.7967,16948241.304937,0
+TXN.US,D,20010727,000000,24.5818,26.1982,24.5818,25.5723,18842928.220746,0
+TXN.US,D,20010730,000000,26.1982,26.3204,25.4678,25.6472,10787090.599886,0
+TXN.US,D,20010731,000000,25.8305,26.3796,25.1662,25.3141,10279649.531413,0
+TXN.US,D,20010801,000000,26.7028,27.445,26.485,26.8783,20226911.075087,0
+TXN.US,D,20010802,000000,27.5948,28.2483,27.445,27.991,20076780.929667,0
+TXN.US,D,20010803,000000,27.8836,27.991,27.2616,27.5199,8780620.8086477,0
+TXN.US,D,20010806,000000,26.5973,27.3375,26.5264,26.961,7163975.1900149,0
+TXN.US,D,20010807,000000,26.415,26.485,25.461,26.0149,13391117.290423,0
+TXN.US,D,20010808,000000,25.7192,26.3362,24.5906,24.7011,15111004.778564,0
+TXN.US,D,20010809,000000,24.7011,25.2303,24.5109,25.0913,10802541.11523,0
+TXN.US,D,20010810,000000,25.4915,25.9991,24.1402,25.4245,15697447.615276,0
+TXN.US,D,20010813,000000,26.0454,26.0454,25.0401,25.5201,8111933.5029432,0
+TXN.US,D,20010814,000000,25.6827,26.1785,25.4107,25.5802,10012850.137968,0
+TXN.US,D,20010815,000000,25.5349,25.6827,24.5237,24.5237,7083898.9474014,0
+TXN.US,D,20010816,000000,24.437,25.5437,23.7421,25.4768,13095589.151116,0
+TXN.US,D,20010817,000000,24.437,24.914,23.8613,24.3177,10142657.600019,0
+TXN.US,D,20010820,000000,24.3177,24.8489,23.954,24.4793,6557481.5860162,0
+TXN.US,D,20010821,000000,24.5749,24.9465,23.8456,23.8544,7206122.1828834,0
+TXN.US,D,20010822,000000,24.437,24.9533,24.0319,24.6932,12628120.761462,0
+TXN.US,D,20010823,000000,24.6932,25.2816,24.5177,24.9209,8647964.3153981,0
+TXN.US,D,20010824,000000,25.5004,26.1982,25.2303,26.0523,11804692.912272,0
+TXN.US,D,20010827,000000,26.1982,26.7817,26.0523,26.415,9249310.7914521,0
+TXN.US,D,20010828,000000,26.6348,27.1483,26.1982,26.207,19380991.301538,0
+TXN.US,D,20010829,000000,26.4071,26.485,24.5818,24.9908,11014462.161293,0
+TXN.US,D,20010830,000000,24.7671,24.9908,23.9185,24.2053,11595474.793243,0
+TXN.US,D,20010831,000000,23.4819,24.8045,23.4819,24.2872,11000641.113222,0
+TXN.US,D,20010904,000000,24.2872,24.7306,23.4188,23.5588,11221776.867741,0
+TXN.US,D,20010905,000000,23.4819,23.8298,21.6822,22.6294,24116691.949586,0
+TXN.US,D,20010906,000000,22.0143,22.4194,21.3944,21.6457,18982217.234275,0
+TXN.US,D,20010907,000000,21.3146,22.4431,20.7311,21.0031,21685970.162874,0
+TXN.US,D,20010910,000000,20.9292,21.9256,20.7685,20.9962,17191597.067732,0
+TXN.US,D,20010917,000000,18.9294,20.325,18.9205,19.8135,17778580.692774,0
+TXN.US,D,20010918,000000,19.4459,20.1771,17.721,17.8304,18038872.363247,0
+TXN.US,D,20010919,000000,17.9773,18.3094,15.9253,17.5358,25848776.091585,0
+TXN.US,D,20010920,000000,17.3475,18.0246,15.947,15.947,27189812.438604,0
+TXN.US,D,20010921,000000,14.781,16.8774,14.7515,16.8774,26735480.233751,0
+TXN.US,D,20010924,000000,17.5358,18.891,17.387,17.9379,21748163.864579,0
+TXN.US,D,20010925,000000,17.7901,18.7106,17.1809,17.9043,17594433.642445,0
+TXN.US,D,20010926,000000,18.4573,18.4573,17.1751,17.4273,11510250.408073,0
+TXN.US,D,20010927,000000,17.3475,17.4273,15.7035,17.4273,17432511.673454,0
+TXN.US,D,20010928,000000,17.4352,18.5243,17.4273,18.3331,16292692.213258,0
+TXN.US,D,20011001,000000,18.5322,18.7825,17.7901,18.339,14265222.992281,0
+TXN.US,D,20011002,000000,17.8304,18.339,16.6941,16.9789,16388354.929258,0
+TXN.US,D,20011003,000000,16.9858,19.0772,16.6941,18.5401,27871105.286904,0
+TXN.US,D,20011004,000000,19.0023,20.598,18.5824,19.8539,22900719.75235,0
+TXN.US,D,20011005,000000,19.6312,20.3634,18.6327,19.8973,15124147.051039,0
+TXN.US,D,20011008,000000,19.4459,21.0987,19.2339,21.0987,15797718.700116,0
+TXN.US,D,20011009,000000,21.0623,21.0691,19.5957,19.6735,15583898.299921,0
+TXN.US,D,20011010,000000,19.8135,21.0849,19.6735,20.9518,10411216.331107,0
+TXN.US,D,20011011,000000,22.0143,23.2621,21.2771,22.6362,24491752.499341,0
+TXN.US,D,20011012,000000,22.4578,23.1211,21.5265,23.0413,13443825.382204,0
+TXN.US,D,20011015,000000,22.0143,22.31,21.5856,22.2667,10843589.283032,0
+TXN.US,D,20011016,000000,22.4194,23.1734,21.9551,23.1074,10077481.952911,0
+TXN.US,D,20011017,000000,23.2995,23.8456,20.5468,21.9473,16699733.341135,0
+TXN.US,D,20011018,000000,20.398,20.8809,19.5198,20.5468,25158137.64985,0
+TXN.US,D,20011019,000000,20.2511,20.6227,19.4971,20.3566,12263760.312496,0
+TXN.US,D,20011022,000000,20.19,21.2189,19.9958,21.2189,10571646.82009,0
+TXN.US,D,20011023,000000,21.6102,22.0143,20.8326,20.9884,13814145.663525,0
+TXN.US,D,20011024,000000,21.416,22.2725,21.2771,21.902,13027568.531259,0
+TXN.US,D,20011025,000000,21.5009,23.1074,20.9962,22.9378,14174569.41696,0
+TXN.US,D,20011026,000000,22.5978,23.0019,22.2667,22.3474,12556306.506401,0
+TXN.US,D,20011029,000000,22.2144,22.3977,20.9292,20.9292,9764210.2745744,0
+TXN.US,D,20011030,000000,20.2274,20.9292,19.8539,20.0215,12597497.73453,0
+TXN.US,D,20011031,000000,20.3812,21.4308,20.2206,20.5536,13383119.102057,0
+TXN.US,D,20011101,000000,20.5625,21.8478,20.5536,21.5157,11560385.443186,0
+TXN.US,D,20011102,000000,21.6102,22.1602,21.2908,21.9798,9719627.1976935,0
+TXN.US,D,20011105,000000,22.5455,22.6786,21.832,21.9551,11718652.778852,0
+TXN.US,D,20011106,000000,22.0282,23.2188,21.8812,23.1211,12680289.079525,0
+TXN.US,D,20011107,000000,22.7624,23.9944,22.582,23.3892,16781036.249959,0
+TXN.US,D,20011108,000000,23.9392,24.8922,23.27,23.4346,17867331.870126,0
+TXN.US,D,20011109,000000,23.0255,23.4257,22.6214,22.7624,10835329.324703,0
+TXN.US,D,20011112,000000,22.7624,23.7214,22.0498,23.4257,8511380.2581283,0
+TXN.US,D,20011113,000000,24.7809,24.9681,23.9037,24.8341,14372128.626623,0
+TXN.US,D,20011114,000000,24.9681,25.3348,23.9944,24.8774,13551681.708224,0
+TXN.US,D,20011115,000000,24.6134,25.1071,23.7756,24.427,10337097.891626,0
+TXN.US,D,20011116,000000,24.6577,24.6577,23.6603,23.9638,7904480.8092294,0
+TXN.US,D,20011119,000000,24.3403,24.3473,23.7637,24.1975,10517854.107815,0
+TXN.US,D,20011120,000000,23.9037,24.3038,22.9082,22.9457,11802659.629323,0
+TXN.US,D,20011121,000000,22.7624,23.0571,22.0656,22.8343,13979319.464778,0
+TXN.US,D,20011123,000000,22.7624,23.3892,22.2144,23.3075,3684490.3194907,0
+TXN.US,D,20011126,000000,23.4888,24.088,23.2404,23.8298,10277341.288545,0
+TXN.US,D,20011127,000000,23.6435,24.5315,22.93,23.9254,15028487.378877,0
+TXN.US,D,20011128,000000,23.4957,23.8613,22.582,22.7812,10562025.252123,0
+TXN.US,D,20011129,000000,23.0926,23.5735,22.3977,23.5538,14707213.453724,0
+TXN.US,D,20011130,000000,23.3892,23.9638,23.1211,23.536,10391165.563821,0
+TXN.US,D,20011203,000000,23.1349,23.5735,22.582,22.7476,9852955.3642527,0
+TXN.US,D,20011204,000000,22.7624,23.1211,22.6294,22.7624,16284429.211094,0
+TXN.US,D,20011205,000000,23.2266,24.7809,23.0926,24.5976,24709093.604044,0
+TXN.US,D,20011206,000000,24.0969,24.9603,24.0171,24.5976,16238903.559432,0
+TXN.US,D,20011207,000000,24.156,24.7238,23.6435,24.0171,16561930.734554,0
+TXN.US,D,20011210,000000,23.1655,23.684,22.5741,22.8393,14031889.569292,0
+TXN.US,D,20011211,000000,23.2779,23.6435,22.3977,22.7969,13469973.969113,0
+TXN.US,D,20011212,000000,23.3892,23.6603,23.064,23.6435,13819829.52135,0
+TXN.US,D,20011213,000000,22.9457,22.9546,21.9423,21.9729,16088900.240543,0
+TXN.US,D,20011214,000000,22.178,22.5455,21.8073,22.2853,11966342.96518,0
+TXN.US,D,20011217,000000,22.178,22.6589,21.8231,22.1523,11869860.442483,0
+TXN.US,D,20011218,000000,22.0833,22.6136,21.6753,21.8882,12032329.287477,0
+TXN.US,D,20011219,000000,21.2908,21.2908,20.2955,20.4867,24244875.017426,0
+TXN.US,D,20011220,000000,19.8204,20.3398,18.7234,19.4626,28622577.849931,0
+TXN.US,D,20011221,000000,19.9328,20.6868,19.9042,20.5625,23772519.240561,0
+TXN.US,D,20011224,000000,20.3023,20.5468,20.0215,20.4373,4726080.0946936,0
+TXN.US,D,20011226,000000,20.2146,21.2682,20.2146,20.598,9269904.376292,0
+TXN.US,D,20011227,000000,21.4762,21.4762,20.7153,21.1125,8903249.8890298,0
+TXN.US,D,20011228,000000,21.2269,21.424,20.6325,21.0475,9902957.4851613,0
+TXN.US,D,20011231,000000,21.0425,21.0425,20.3743,20.5625,10160407.226723,0
+TXN.US,D,20020102,000000,21.0425,21.2534,20.4216,21.1677,14327819.49505,0
+TXN.US,D,20020103,000000,21.2908,22.7624,21.2908,22.5455,20499538.401297,0
+TXN.US,D,20020104,000000,22.8265,23.0571,21.4526,22.3268,17551479.018225,0
+TXN.US,D,20020107,000000,22.3268,22.6214,21.1125,21.5944,15915871.311251,0
+TXN.US,D,20020108,000000,21.4762,21.9867,21.1884,21.2908,13914543.574896,0
+TXN.US,D,20020109,000000,21.8478,21.9098,20.5625,20.7153,21129341.70713,0
+TXN.US,D,20020110,000000,20.598,20.7479,20.0087,20.2274,20347102.042232,0
+TXN.US,D,20020111,000000,20.3398,20.8188,19.8204,20.0007,16305293.697404,0
+TXN.US,D,20020114,000000,19.9396,20.2797,19.4971,19.8913,14753558.912084,0
+TXN.US,D,20020115,000000,19.9781,20.19,19.1827,19.3927,17455547.429979,0
+TXN.US,D,20020116,000000,19.164,19.9328,18.9826,19.3216,16652309.349955,0
+TXN.US,D,20020117,000000,19.8204,20.1535,19.2399,20.1535,19729903.264383,0
+TXN.US,D,20020118,000000,19.5573,20.4492,19.4794,20.2206,19514053.639688,0
+TXN.US,D,20020122,000000,19.9781,20.1466,18.7983,18.9048,17341456.311682,0
+TXN.US,D,20020123,000000,18.9048,19.4251,18.5608,19.093,17068837.102369,0
+TXN.US,D,20020124,000000,19.3216,20.5625,19.3216,20.1535,16830894.295928,0
+TXN.US,D,20020125,000000,19.7376,20.1831,19.6794,20.1535,9901058.1310292,0
+TXN.US,D,20020128,000000,20.67,20.873,20.2146,20.8552,14531752.498868,0
+TXN.US,D,20020129,000000,22.0439,22.4115,21.8596,22.0143,38929461.60336,0
+TXN.US,D,20020130,000000,22.0439,22.5889,21.5009,22.5741,18703905.035627,0
+TXN.US,D,20020131,000000,22.5741,23.1507,22.1326,22.9378,19804157.661906,0
+TXN.US,D,20020201,000000,22.9378,23.2266,22.4056,22.4115,14293402.832915,0
+TXN.US,D,20020204,000000,22.0833,22.5593,21.6753,21.8596,12634217.566472,0
+TXN.US,D,20020205,000000,21.5205,22.1602,20.944,21.8596,15455176.472977,0
+TXN.US,D,20020206,000000,21.8231,22.0084,21.3146,21.6753,12880284.3732,0
+TXN.US,D,20020207,000000,21.6753,22.4263,21.4003,21.7048,15759232.428246,0
+TXN.US,D,20020208,000000,21.9729,22.4115,21.5087,22.2587,16786048.434475,0
+TXN.US,D,20020211,000000,22.4431,23.474,22.4115,23.474,13616181.623575,0
+TXN.US,D,20020212,000000,23.2995,23.8081,22.8797,23.3804,12797084.139468,0
+TXN.US,D,20020213,000000,23.4405,24.1836,23.3656,24.1836,12937191.945083,0
+TXN.US,D,20020214,000000,24.1836,24.7602,23.8002,23.8899,18240632.067626,0
+TXN.US,D,20020215,000000,23.8899,24.1905,22.8797,23.1507,14137442.725505,0
+TXN.US,D,20020219,000000,22.6057,22.7812,21.7561,22.0005,15790401.316568,0
+TXN.US,D,20020220,000000,22.0439,22.2667,20.6493,22.036,19533024.85954,0
+TXN.US,D,20020221,000000,21.6388,21.8812,21.0189,21.2121,14952064.754976,0
+TXN.US,D,20020222,000000,21.3146,22.0439,20.873,21.6822,12567956.284256,0
+TXN.US,D,20020225,000000,22.0439,22.9152,21.9473,22.6717,10259053.917349,0
+TXN.US,D,20020226,000000,22.8551,22.9684,22.0744,22.7782,11071916.609179,0
+TXN.US,D,20020227,000000,23.0856,23.2266,21.9423,22.31,15392980.742047,0
+TXN.US,D,20020228,000000,22.3563,22.3977,21.3885,21.5718,10764868.562384,0
+TXN.US,D,20020301,000000,21.8478,23.1507,21.7847,23.1507,19230452.26738,0
+TXN.US,D,20020304,000000,23.1507,24.9908,23.1004,24.9829,22419156.369316,0
+TXN.US,D,20020305,000000,24.6932,25.3506,24.3926,24.9829,20598182.048088,0
+TXN.US,D,20020306,000000,25.1318,25.1948,24.0643,25.1318,15569130.61862,0
+TXN.US,D,20020307,000000,25.3506,25.8671,24.8774,25.5349,13754120.188198,0
+TXN.US,D,20020308,000000,25.941,26.415,25.6068,26.2445,18044426.350704,0
+TXN.US,D,20020311,000000,25.5723,25.6699,24.842,25.0687,14739874.836667,0
+TXN.US,D,20020312,000000,24.2506,24.6498,23.6139,24.0643,18142941.141739,0
+TXN.US,D,20020313,000000,24.0643,24.1639,23.335,23.8081,13355880.82159,0
+TXN.US,D,20020314,000000,23.8081,24.5818,23.8081,24.1708,9432771.9639003,0
+TXN.US,D,20020315,000000,24.3473,25.1742,24.1028,25.0539,13481088.0317,0
+TXN.US,D,20020318,000000,25.2086,25.796,24.6655,24.9908,12869851.115432,0
+TXN.US,D,20020319,000000,25.1662,25.66,24.6577,25.4037,8670999.0573117,0
+TXN.US,D,20020320,000000,24.914,25.1151,24.567,24.6212,9843608.7562048,0
+TXN.US,D,20020321,000000,24.6932,25.3062,24.6212,25.0993,10648342.374687,0
+TXN.US,D,20020322,000000,25.0046,25.0835,24.2506,24.3669,13301549.350211,0
+TXN.US,D,20020325,000000,24.3669,24.6932,23.4957,23.5538,13135969.704058,0
+TXN.US,D,20020326,000000,23.5953,24.842,23.5676,24.636,11101991.745496,0
+TXN.US,D,20020327,000000,24.2506,24.6212,23.8959,24.3246,8739024.7502309,0
+TXN.US,D,20020328,000000,24.5109,24.9533,24.088,24.3246,10207967.175945,0
+TXN.US,D,20020401,000000,24.2506,25.1604,23.9313,25.0539,9215031.1019707,0
+TXN.US,D,20020402,000000,24.5473,25.0046,24.4714,24.8045,13136107.691324,0
+TXN.US,D,20020403,000000,24.9908,25.2816,23.954,24.2428,13445990.564745,0
+TXN.US,D,20020404,000000,24.3246,24.7306,24.0643,24.4881,11232342.0251,0
+TXN.US,D,20020405,000000,24.6577,24.8489,24.3995,24.5601,10173960.417159,0
+TXN.US,D,20020408,000000,23.8899,24.437,23.5538,24.2506,12850201.119985,0
+TXN.US,D,20020409,000000,24.437,24.7671,23.2995,23.748,17499317.802448,0
+TXN.US,D,20020410,000000,23.5104,23.6682,22.789,23.6199,16561117.015529,0
+TXN.US,D,20020411,000000,23.4957,23.5814,22.6442,22.7476,16719652.208829,0
+TXN.US,D,20020412,000000,23.0798,23.5883,22.922,23.3656,10064337.651211,0
+TXN.US,D,20020415,000000,23.6987,23.8298,23.0255,23.6081,12528803.412137,0
+TXN.US,D,20020416,000000,24.6932,25.3575,24.6498,24.8341,24659773.302567,0
+TXN.US,D,20020417,000000,24.9908,25.6157,24.9287,25.0264,17696738.010233,0
+TXN.US,D,20020418,000000,24.6212,25.1318,24.3541,24.709,13376212.63647,0
+TXN.US,D,20020419,000000,25.0835,25.2018,24.3541,24.4714,10604305.159196,0
+TXN.US,D,20020422,000000,24.1028,24.2506,23.8959,23.954,8403251.0014122,0
+TXN.US,D,20020423,000000,24.2141,24.6054,23.6987,23.8298,11670140.108727,0
+TXN.US,D,20020424,000000,23.9185,24.3473,23.1891,23.335,13891245.033797,0
+TXN.US,D,20020425,000000,22.7812,23.203,22.2282,23.1507,20784492.251734,0
+TXN.US,D,20020426,000000,23.1655,23.3488,22.1523,22.3622,11876233.222026,0
+TXN.US,D,20020429,000000,22.3928,23.1734,22.1484,22.5387,12460639.731952,0
+TXN.US,D,20020430,000000,22.2075,23.3075,22.2075,22.7476,10473408.003588,0
+TXN.US,D,20020501,000000,22.7969,23.0571,21.8882,22.9457,14705592.103348,0
+TXN.US,D,20020502,000000,22.7702,23.1655,21.6881,21.902,15625229.54454,0
+TXN.US,D,20020503,000000,21.5639,21.762,20.4739,20.8109,16190126.07551,0
+TXN.US,D,20020506,000000,20.664,21.0987,20.0155,20.259,10872453.986934,0
+TXN.US,D,20020507,000000,20.5911,20.7479,19.8539,20.2274,16464098.777564,0
+TXN.US,D,20020508,000000,21.3274,22.9004,21.2998,22.5032,20833269.735657,0
+TXN.US,D,20020509,000000,22.5387,22.5593,21.6319,21.902,11775285.390815,0
+TXN.US,D,20020510,000000,21.9867,22.0902,20.9814,21.1066,10804161.450994,0
+TXN.US,D,20020513,000000,21.3333,22.2587,20.9962,22.2587,9972875.429927,0
+TXN.US,D,20020514,000000,23.536,23.6928,22.8718,23.0167,18179654.886008,0
+TXN.US,D,20020515,000000,23.0798,23.8692,22.5741,23.3133,14290420.887512,0
+TXN.US,D,20020516,000000,23.3075,23.7066,22.8343,23.6081,9444158.957183,0
+TXN.US,D,20020517,000000,23.9451,24.0733,23.3075,23.7756,12253871.901507,0
+TXN.US,D,20020520,000000,23.7756,23.882,23.1655,23.3133,7254760.6649281,0
+TXN.US,D,20020521,000000,23.4601,23.5046,22.31,22.512,9662311.7516861,0
+TXN.US,D,20020522,000000,22.2449,22.8343,21.9729,22.5455,8978586.8778231,0
+TXN.US,D,20020523,000000,22.5515,22.6589,21.9098,22.518,8166942.735306,0
+TXN.US,D,20020524,000000,22.3682,22.3682,21.895,22.0439,6495692.7145982,0
+TXN.US,D,20020528,000000,22.0439,22.2775,21.4003,21.9798,8779807.0896231,0
+TXN.US,D,20020529,000000,21.5205,21.6014,21.1204,21.1282,8485773.4741607,0
+TXN.US,D,20020530,000000,20.8878,21.5087,20.5004,21.1805,10506881.07633,0
+TXN.US,D,20020531,000000,21.5087,21.8684,20.7617,21.0849,9992388.4527206,0
+TXN.US,D,20020603,000000,21.1066,21.1066,20.2206,20.398,12183411.139188,0
+TXN.US,D,20020604,000000,20.2274,20.873,19.8913,20.664,15270490.663543,0
+TXN.US,D,20020605,000000,20.6276,20.9962,20.1249,20.9143,11245215.42533,0
+TXN.US,D,20020606,000000,20.7745,20.8266,20.0007,20.3634,14768463.566037,0
+TXN.US,D,20020607,000000,18.75,19.6528,18.6811,19.4173,22516848.309816,0
+TXN.US,D,20020610,000000,19.3434,19.5957,18.9294,18.9551,11262285.261826,0
+TXN.US,D,20020611,000000,19.3088,19.4912,18.339,18.3459,12418363.883328,0
+TXN.US,D,20020612,000000,18.3834,19.3088,18.1981,18.8545,18599568.399502,0
+TXN.US,D,20020613,000000,18.75,19.3434,18.3834,18.7895,11743307.85653,0
+TXN.US,D,20020614,000000,18.0177,18.8309,17.2775,18.6811,16857997.632965,0
+TXN.US,D,20020617,000000,18.7895,19.7129,18.7825,19.5878,11502526.165012,0
+TXN.US,D,20020618,000000,19.4912,20.2955,19.1738,19.1886,10822051.094187,0
+TXN.US,D,20020619,000000,18.4937,19.2113,18.2129,18.274,14714805.797191,0
+TXN.US,D,20020620,000000,18.3459,18.6673,17.6748,17.993,14812640.798018,0
+TXN.US,D,20020621,000000,17.6688,18.0729,16.5453,16.8617,19968244.813438,0
+TXN.US,D,20020624,000000,16.5453,18.0177,16.5453,17.7507,16354076.254389,0
+TXN.US,D,20020625,000000,18.274,18.3923,17.1898,17.2332,18774227.810681,0
+TXN.US,D,20020626,000000,16.361,18.3834,16.289,17.8147,17650398.639548,0
+TXN.US,D,20020627,000000,18.1981,18.6042,17.4539,18.141,16409222.459406,0
+TXN.US,D,20020628,000000,18.0177,18.61,17.4273,17.4273,13783252.749735,0
+TXN.US,D,20020701,000000,17.9379,18.6958,16.9858,17.248,12926893.630744,0
+TXN.US,D,20020702,000000,16.769,16.9858,16.1776,16.3176,17125063.869433,0
+TXN.US,D,20020703,000000,16.22,17.0341,16.0288,17.0183,13710757.689854,0
+TXN.US,D,20020705,000000,17.4963,18.5243,17.4963,18.3686,9408932.6344723,0
+TXN.US,D,20020708,000000,18.3755,18.6741,17.4273,17.7575,13086786.375236,0
+TXN.US,D,20020709,000000,17.5358,17.5949,16.9089,17.1356,10108507.780906,0
+TXN.US,D,20020710,000000,17.248,17.2854,16.2643,16.3126,13531761.825919,0
+TXN.US,D,20020711,000000,16.2131,17.7122,15.6257,17.043,19640741.16907,0
+TXN.US,D,20020712,000000,17.043,17.9379,16.5453,17.4539,19672720.73258,0
+TXN.US,D,20020715,000000,17.1504,18.4573,16.9858,18.0867,20441819.139615,0
+TXN.US,D,20020716,000000,18.0867,19.4537,18.0808,18.4711,25078599.151729,0
+TXN.US,D,20020717,000000,19.4912,20.0362,15.7035,18.9619,21855341.415005,0
+TXN.US,D,20020718,000000,18.9551,19.4537,18.5322,18.5322,13256298.65847,0
+TXN.US,D,20020719,000000,18.3094,19.3088,18.0591,18.274,16575615.824583,0
+TXN.US,D,20020722,000000,18.274,18.4001,17.0262,17.2026,21674587.22804,0
+TXN.US,D,20020723,000000,18.0177,18.0177,17.0992,17.2696,19072193.048613,0
+TXN.US,D,20020724,000000,16.9178,17.8147,16.4664,17.6461,22929987.257315,0
+TXN.US,D,20020725,000000,16.8774,17.2095,15.5203,16.2811,22017540.373141,0
+TXN.US,D,20020726,000000,16.3402,17.1504,15.8061,16.4299,19736136.027435,0
+TXN.US,D,20020729,000000,17.1898,17.4796,16.5453,17.3002,15639319.464857,0
+TXN.US,D,20020730,000000,17.0774,17.6067,16.9089,17.4136,12811313.061664,0
+TXN.US,D,20020731,000000,17.3327,17.3327,16.5629,17.043,12953044.246878,0
+TXN.US,D,20020801,000000,16.9306,17.0774,15.5203,15.534,18355940.720624,0
+TXN.US,D,20020802,000000,15.055,15.055,14.0576,14.7022,26750927.705259,0
+TXN.US,D,20020805,000000,14.6972,14.7583,13.3647,13.3953,18315022.42319,0
+TXN.US,D,20020806,000000,13.8004,14.6115,13.7432,13.9068,19494676.574936,0
+TXN.US,D,20020807,000000,14.5021,14.9061,13.7491,14.3523,19223134.883833,0
+TXN.US,D,20020808,000000,14.3602,15.26,13.9856,15.0846,17318017.754093,0
+TXN.US,D,20020809,000000,14.6489,15.5636,14.4361,15.3951,16408005.939317,0
+TXN.US,D,20020812,000000,14.7583,14.99,14.6647,14.8352,11752115.705472,0
+TXN.US,D,20020813,000000,14.7219,15.2344,14.1128,14.1325,10788852.981364,0
+TXN.US,D,20020814,000000,14.0211,14.6489,13.6388,14.6332,16607596.402706,0
+TXN.US,D,20020816,000000,14.8697,16.7099,14.7583,16.1854,17923295.852616,0
+TXN.US,D,20020819,000000,16.3678,16.9858,16.0041,16.632,14370775.133882,0
+TXN.US,D,20020820,000000,16.7099,16.7167,16.0081,16.0494,11438976.941341,0
+TXN.US,D,20020821,000000,16.3737,16.8941,16.0889,16.7237,9792933.9473743,0
+TXN.US,D,20020822,000000,16.7099,17.2332,16.0494,16.9178,11565396.613089,0
+TXN.US,D,20020823,000000,16.7167,17.0992,15.9381,16.0426,11346836.959074,0
+TXN.US,D,20020826,000000,16.1569,16.361,15.5852,16.2643,9208253.4921401,0
+TXN.US,D,20020827,000000,16.1323,16.3176,15.1152,15.1881,11322041.864907,0
+TXN.US,D,20020828,000000,14.9456,15.2039,14.6647,14.9003,9464080.8687134,0
+TXN.US,D,20020829,000000,14.4637,15.2689,14.3523,14.6884,11814177.507586,0
+TXN.US,D,20020830,000000,14.3926,15.0166,14.3523,14.5021,9282917.7930117,0
+TXN.US,D,20020903,000000,14.1325,14.235,13.5657,13.6308,12596950.858527,0
+TXN.US,D,20020904,000000,13.9107,14.2202,13.5421,14.1207,15600161.519677,0
+TXN.US,D,20020905,000000,13.6979,13.9107,13.551,13.7047,11618244.721359,0
+TXN.US,D,20020906,000000,14.3523,14.983,14.3464,14.7515,16986859.476399,0
+TXN.US,D,20020909,000000,14.51,14.781,14.1325,14.6578,10733029.015365,0
+TXN.US,D,20020910,000000,14.573,15.2344,14.5672,15.0777,12198045.906284,0
+TXN.US,D,20020911,000000,15.743,16.081,15.128,15.2039,9652150.4100015,0
+TXN.US,D,20020912,000000,14.7751,14.8352,14.095,14.1404,11110526.663743,0
+TXN.US,D,20020913,000000,14.0211,14.4272,13.9107,13.9856,11205512.633372,0
+TXN.US,D,20020917,000000,13.6141,13.9107,12.9212,13.2484,14341641.557732,0
+TXN.US,D,20020918,000000,12.9143,13.2336,12.6915,12.9587,13880671.759539,0
+TXN.US,D,20020919,000000,12.6847,12.9745,12.4353,12.5329,14398958.018352,0
+TXN.US,D,20020920,000000,12.3693,12.4718,11.4112,11.6153,28141961.100126,0
+TXN.US,D,20020923,000000,11.4842,11.498,10.8553,11.0042,19570959.182346,0
+TXN.US,D,20020924,000000,10.8189,11.5926,10.7233,11.1136,24745675.448721,0
+TXN.US,D,20020925,000000,11.3738,12.2559,11.2703,12.0401,21802498.379796,0
+TXN.US,D,20020926,000000,12.2954,12.5249,11.7769,12.1386,21581361.610665,0
+TXN.US,D,20020927,000000,11.8154,12.2884,11.4112,11.4685,16140120.910765,0
+TXN.US,D,20020930,000000,11.0782,11.1077,10.4611,10.8711,24774133.293112,0
+TXN.US,D,20021001,000000,11.0387,12.1456,10.5981,11.8676,21728381.969539,0
+TXN.US,D,20021002,000000,11.703,12.3613,11.5572,11.696,17412187.975472,0
+TXN.US,D,20021003,000000,11.7769,11.9001,11.1313,11.2171,13678781.17018,0
+TXN.US,D,20021004,000000,11.4467,11.4753,10.7095,10.8051,12815381.656786,0
+TXN.US,D,20021007,000000,10.9303,10.954,10.3803,10.4868,10993455.629267,0
+TXN.US,D,20021008,000000,10.6346,10.6711,9.76432,10.3044,16880488.542713,0
+TXN.US,D,20021009,000000,9.86584,10.4828,9.64408,9.73278,23011559.038386,0
+TXN.US,D,20021010,000000,9.83923,10.6582,9.64408,10.4533,17603784.308942,0
+TXN.US,D,20021011,000000,11.1727,12.1081,11.0387,11.8587,25291600.759839,0
+TXN.US,D,20021014,000000,11.4112,11.8587,10.7834,11.771,14182429.618062,0
+TXN.US,D,20021015,000000,12.866,12.9745,12.4806,12.9745,17833320.038278,0
+TXN.US,D,20021016,000000,12.3259,12.3338,11.7769,11.9001,13573498.915438,0
+TXN.US,D,20021017,000000,11.7109,12.8788,11.7109,12.6482,18882088.19515,0
+TXN.US,D,20021018,000000,12.5093,12.6847,12.0322,12.5822,14581202.670712,0
+TXN.US,D,20021021,000000,12.5329,12.7684,11.8222,12.598,28690197.697949,0
+TXN.US,D,20021022,000000,9.85894,10.9825,9.78502,10.3044,64980807.059901,0
+TXN.US,D,20021023,000000,10.4039,10.9973,10.2955,10.954,37013100.540665,0
+TXN.US,D,20021024,000000,11.3344,11.9986,10.7095,10.7351,33224538.398846,0
+TXN.US,D,20021025,000000,10.7351,11.4112,10.7165,11.4112,17865027.685706,0
+TXN.US,D,20021028,000000,11.9129,11.9612,11.4182,11.5572,22094634.670351,0
+TXN.US,D,20021029,000000,11.4585,11.6852,10.7529,11.093,20195615.360234,0
+TXN.US,D,20021030,000000,11.1727,11.7858,11.0476,11.703,19259857.759612,0
+TXN.US,D,20021031,000000,11.6852,11.8676,11.4241,11.6912,17331695.741836,0
+TXN.US,D,20021101,000000,11.6912,12.3761,11.4517,12.3761,15873460.519196,0
+TXN.US,D,20021104,000000,12.7743,13.2691,12.5249,12.5605,19500365.505821,0
+TXN.US,D,20021105,000000,12.3821,12.4935,11.6074,11.9553,21672147.085578,0
+TXN.US,D,20021106,000000,12.1456,12.1997,11.5266,12.0874,22465225.853143,0
+TXN.US,D,20021107,000000,11.7188,11.7581,10.8997,11.0259,24662615.23148,0
+TXN.US,D,20021108,000000,11.1441,11.2171,10.6139,11.0535,17260700.27886,0
+TXN.US,D,20021111,000000,10.7992,10.8416,10.3862,10.4936,11162424.080335,0
+TXN.US,D,20021112,000000,10.6869,11.1313,10.5607,10.9135,14793940.479637,0
+TXN.US,D,20021113,000000,10.9214,11.3886,10.5607,11.1313,17274790.199177,0
+TXN.US,D,20021114,000000,11.3886,11.977,11.293,11.977,21379879.910044,0
+TXN.US,D,20021115,000000,11.498,12.1318,11.4585,12.0815,18572741.036998,0
+TXN.US,D,20021118,000000,13.2691,13.2691,11.977,12.5329,25190246.069117,0
+TXN.US,D,20021119,000000,12.5388,12.866,12.1702,12.6649,23439329.709144,0
+TXN.US,D,20021120,000000,12.6226,13.5815,12.6226,13.5815,22085960.750225,0
+TXN.US,D,20021121,000000,13.8831,14.5021,13.7866,14.5021,34790373.250607,0
+TXN.US,D,20021122,000000,14.4429,14.6115,14.0211,14.1621,21697216.125054,0
+TXN.US,D,20021125,000000,14.1709,14.8057,14.0161,14.3858,17367876.814674,0
+TXN.US,D,20021126,000000,14.3089,14.3237,13.5579,13.6013,16919515.602912,0
+TXN.US,D,20021127,000000,14.0073,15.1881,13.8989,14.9377,21736237.09758,0
+TXN.US,D,20021129,000000,15.1959,15.1959,14.7377,14.7445,7308688.3206324,0
+TXN.US,D,20021202,000000,14.7515,15.8061,14.4932,14.5672,23621170.545829,0
+TXN.US,D,20021203,000000,13.9107,14.4932,13.9107,13.9699,21751683.554475,0
+TXN.US,D,20021204,000000,13.5894,13.7866,13.0838,13.4396,22074445.915799,0
+TXN.US,D,20021205,000000,13.7047,13.8506,13.1597,13.4898,13545853.77546,0
+TXN.US,D,20021206,000000,13.4898,13.623,13.1301,13.4396,13112394.173815,0
+TXN.US,D,20021209,000000,13.1597,13.277,12.4658,12.4865,18083722.28315,0
+TXN.US,D,20021210,000000,12.458,12.8581,12.2293,12.6137,21324595.71776,0
+TXN.US,D,20021211,000000,12.6137,13.1864,12.3032,12.6915,14350718.278922,0
+TXN.US,D,20021212,000000,12.9587,13.0769,12.589,12.8581,13738667.64363,0
+TXN.US,D,20021213,000000,12.4205,12.7162,12.2717,12.3101,12604818.161913,0
+TXN.US,D,20021216,000000,12.3613,12.7468,12.1869,12.7162,12780149.246402,0
+TXN.US,D,20021217,000000,12.7162,13.1814,12.5249,12.7832,17187802.417917,0
+TXN.US,D,20021218,000000,12.4935,12.5388,11.8222,11.9986,20949938.983682,0
+TXN.US,D,20021219,000000,11.7937,12.1554,11.3964,11.5572,22820907.308921,0
+TXN.US,D,20021220,000000,11.8676,11.8676,11.4517,11.6025,23390144.351096,0
+TXN.US,D,20021223,000000,11.4241,11.8154,11.4241,11.6685,11205783.534843,0
+TXN.US,D,20021224,000000,11.498,11.7513,11.498,11.6311,4030149.435462,0
+TXN.US,D,20021226,000000,11.7188,11.977,11.431,11.498,7345142.3241656,0
+TXN.US,D,20021227,000000,11.498,11.6685,11.1659,11.2703,7178885.9316421,0
+TXN.US,D,20021230,000000,11.4044,11.4241,10.9076,11.1383,12870392.918373,0
+TXN.US,D,20021231,000000,11.1383,11.3649,11.0189,11.0604,9311776.4092409,0
+TXN.US,D,20030102,000000,11.2792,11.8755,11.0702,11.8222,15131060.618912,0
+TXN.US,D,20030103,000000,11.6074,12.1702,11.5572,11.8913,11436401.85545,0
+TXN.US,D,20030106,000000,11.9986,12.6078,11.9267,12.5605,14930386.549641,0
+TXN.US,D,20030107,000000,12.8099,12.8926,12.1031,12.1632,16730084.451985,0
+TXN.US,D,20030108,000000,12.1632,12.1632,11.5344,11.7937,16333891.558285,0
+TXN.US,D,20030109,000000,11.9986,12.0657,11.6153,11.6912,20195615.360234,0
+TXN.US,D,20030110,000000,11.6912,12.2165,11.565,11.8302,22719151.84636,0
+TXN.US,D,20030113,000000,12.1702,12.3485,11.8015,11.8676,15294743.954769,0
+TXN.US,D,20030114,000000,11.977,12.1081,11.6852,11.8824,16895126.353645,0
+TXN.US,D,20030115,000000,11.977,12.0874,11.6468,11.7266,14211969.03911,0
+TXN.US,D,20030116,000000,11.5502,11.7581,10.9894,11.1077,22651674.044056,0
+TXN.US,D,20030117,000000,10.9214,10.9303,10.5361,10.7233,17935217.546554,0
+TXN.US,D,20030121,000000,10.7233,10.8495,10.2413,10.4277,24460588.68408,0
+TXN.US,D,20030122,000000,10.3862,10.5765,10.2502,10.5006,25705419.497546,0
+TXN.US,D,20030123,000000,11.6468,12.458,11.431,11.8824,50422368.229631,0
+TXN.US,D,20030124,000000,11.8913,11.8913,11.5266,11.6912,23723334.897127,0
+TXN.US,D,20030127,000000,11.3048,11.771,11.2792,11.3649,19595759.349575,0
+TXN.US,D,20030128,000000,11.6547,12.0657,11.4389,11.7937,25480900.011174,0
+TXN.US,D,20030129,000000,11.7345,12.1386,11.4842,12.0657,19798871.532083,0
+TXN.US,D,20030130,000000,11.9553,12.248,11.5069,11.5572,18913252.010412,0
+TXN.US,D,20030131,000000,11.1136,11.8824,11.1077,11.7345,17862586.528632,0
+TXN.US,D,20030203,000000,11.7345,11.9267,11.4467,11.696,11156191.317283,0
+TXN.US,D,20030204,000000,11.5857,11.703,11.3275,11.431,12904539.69365,0
+TXN.US,D,20030205,000000,11.5069,11.842,11.4044,11.431,12680554.907933,0
+TXN.US,D,20030206,000000,11.2556,11.5157,11.0259,11.1136,13077706.61021,0
+TXN.US,D,20030207,000000,11.2556,11.3511,10.945,11.0604,9777216.5890082,0
+TXN.US,D,20030210,000000,11.0318,11.2092,10.7766,11.1077,12077857.982975,0
+TXN.US,D,20030211,000000,11.2092,11.5798,11.1777,11.3964,13329867.17811,0
+TXN.US,D,20030212,000000,11.3344,11.5424,11.1659,11.2556,7559770.3557119,0
+TXN.US,D,20030213,000000,10.9076,11.1441,10.5913,11.0042,16658141.341168,0
+TXN.US,D,20030214,000000,10.9214,11.4241,10.8495,11.4241,13404799.336616,0
+TXN.US,D,20030218,000000,11.6231,12.1031,11.5719,11.9838,15755034.977367,0
+TXN.US,D,20030219,000000,12.4353,12.4353,11.8508,12.1081,16744447.302997,0
+TXN.US,D,20030220,000000,12.1031,12.2086,11.771,11.8015,13430003.31952,0
+TXN.US,D,20030221,000000,11.8824,11.9838,11.5157,11.7266,14917648.092841,0
+TXN.US,D,20030224,000000,11.6074,11.9061,11.5857,11.7581,12499257.903416,0
+TXN.US,D,20030225,000000,11.7631,11.8755,11.3275,11.8302,11854010.169912,0
+TXN.US,D,20030226,000000,11.8302,11.9908,11.5857,11.6231,14348955.897443,0
+TXN.US,D,20030227,000000,11.696,12.0815,11.6231,12.0322,13749505.731684,0
+TXN.US,D,20030228,000000,12.2195,12.3909,12.0469,12.3613,17410562.566648,0
+TXN.US,D,20030303,000000,12.4718,12.5388,11.837,11.9553,14106011.052609,0
+TXN.US,D,20030304,000000,12.0322,12.0874,11.771,11.8094,11329765.093355,0
+TXN.US,D,20030305,000000,11.8676,12.1702,11.8094,11.9553,10885191.429122,0
+TXN.US,D,20030306,000000,11.9553,12.1386,11.3275,12.1386,11559840.596408,0
+TXN.US,D,20030307,000000,11.5926,12.179,11.5926,12.0322,15611409.511081,0
+TXN.US,D,20030310,000000,11.8302,11.9986,11.7769,11.8222,9973822.0631563,0
+TXN.US,D,20030311,000000,11.8824,12.2884,11.8154,12.0815,13719564.524185,0
+TXN.US,D,20030312,000000,12.0815,12.3259,12.0243,12.319,14194085.48359,0
+TXN.US,D,20030313,000000,12.5742,13.3568,12.5467,13.2178,23897586.434181,0
+TXN.US,D,20030314,000000,13.0256,13.3884,12.6571,12.8492,17344848.160434,0
+TXN.US,D,20030317,000000,12.6226,13.5953,12.6137,13.4751,22584194.212527,0
+TXN.US,D,20030318,000000,13.5421,13.6388,13.1735,13.623,17460558.599883,0
+TXN.US,D,20030319,000000,13.4682,13.6525,13.1173,13.4751,19366361.607504,0
+TXN.US,D,20030320,000000,13.3716,13.6388,13.1429,13.4898,13153042.58439,0
+TXN.US,D,20030321,000000,13.757,13.8358,13.4249,13.7786,14150181.182304,0
+TXN.US,D,20030324,000000,13.2178,13.3214,12.9745,13.0838,14058859.992123,0
+TXN.US,D,20030325,000000,13.0838,13.343,12.936,13.209,12747763.837991,0
+TXN.US,D,20030326,000000,13.209,13.2849,12.9892,13.1005,9933583.5559301,0
+TXN.US,D,20030327,000000,12.9301,13.2178,12.7891,13.1005,11847238.647755,0
+TXN.US,D,20030328,000000,12.9301,13.1005,12.7743,12.8246,8466259.4367547,0
+TXN.US,D,20030331,000000,12.4353,12.7231,11.9986,12.0815,19674754.01553,0
+TXN.US,D,20030401,000000,12.116,12.3969,12.0815,12.1318,10257421.406239,0
+TXN.US,D,20030402,000000,12.4806,13.0562,12.4806,12.9745,14119557.14076,0
+TXN.US,D,20030403,000000,12.6729,13.277,12.6729,13.1005,11239251.534524,0
+TXN.US,D,20030404,000000,12.9143,12.9143,12.3259,12.4718,16166682.44486,0
+TXN.US,D,20030407,000000,13.1005,13.138,12.598,12.6915,14202622.431062,0
+TXN.US,D,20030408,000000,12.598,12.598,11.8222,12.0953,21636244.016496,0
+TXN.US,D,20030409,000000,11.7769,12.3032,11.7769,11.9838,12038965.866205,0
+TXN.US,D,20030410,000000,12.1632,12.2717,11.8913,12.1997,9518139.409398,0
+TXN.US,D,20030411,000000,12.3761,12.458,11.9001,11.977,12557116.166976,0
+TXN.US,D,20030414,000000,11.977,12.5023,11.9129,12.5023,12354139.94251,0
+TXN.US,D,20030415,000000,11.9199,12.7891,11.8094,12.7083,14472936.441342,0
+TXN.US,D,20030416,000000,12.7083,14.2202,12.7083,14.0211,45975286.211465,0
+TXN.US,D,20030417,000000,13.757,14.3926,13.7432,14.3177,20960102.354591,0
+TXN.US,D,20030421,000000,14.0576,14.6421,14.0161,14.2941,13869430.87042,0
+TXN.US,D,20030422,000000,14.2941,14.709,14.0714,14.6972,15202198.127601,0
+TXN.US,D,20030423,000000,14.3926,14.6115,14.2823,14.5346,15835931.026679,0
+TXN.US,D,20030424,000000,14.2054,14.3926,14.0458,14.2823,11865391.075521,0
+TXN.US,D,20030425,000000,14.1621,14.1621,13.5342,13.5747,15880908.787725,0
+TXN.US,D,20030428,000000,13.5657,14.0211,13.4396,13.8605,13354932.159136,0
+TXN.US,D,20030429,000000,13.9246,14.2823,13.8358,14.0655,13019843.273587,0
+TXN.US,D,20030430,000000,13.8358,14.0211,13.6141,13.6476,14299502.681762,0
+TXN.US,D,20030501,000000,13.6141,13.8358,13.3953,13.689,13939615.658208,0
+TXN.US,D,20030502,000000,13.4682,14.2941,13.4682,14.235,20655904.353607,0
+TXN.US,D,20030505,000000,14.029,14.7978,14.029,14.3858,18117460.169691,0
+TXN.US,D,20030506,000000,14.4361,15.0639,14.3926,14.9061,20508756.153589,0
+TXN.US,D,20030507,000000,14.6273,14.9061,14.095,14.2428,21999652.759171,0
+TXN.US,D,20030508,000000,14.2518,14.2518,13.6821,13.9246,19709579.566402,0
+TXN.US,D,20030509,000000,14.2428,14.8628,14.1965,14.7583,20195882.203255,0
+TXN.US,D,20030512,000000,14.6273,14.8697,14.4272,14.5188,18051880.706906,0
+TXN.US,D,20030513,000000,14.3926,14.7583,14.3523,14.5416,13343962.171489,0
+TXN.US,D,20030514,000000,14.7583,14.781,14.1769,14.3306,16948917.036695,0
+TXN.US,D,20030515,000000,14.5553,14.6746,14.1926,14.4637,14249371.705098,0
+TXN.US,D,20030516,000000,14.3177,14.5553,14.1965,14.4567,14138667.362491,0
+TXN.US,D,20030519,000000,14.2281,14.3375,13.8004,13.8506,12504544.033238,0
+TXN.US,D,20030520,000000,13.8831,14.0211,13.6308,13.822,9986019.7316268,0
+TXN.US,D,20030521,000000,13.8831,13.9246,13.5264,13.8506,11215405.10281,0
+TXN.US,D,20030522,000000,13.8753,13.9107,13.689,13.7491,16012619.662357,0
+TXN.US,D,20030523,000000,13.8605,13.8605,13.7117,13.8092,7703805.7253464,0
+TXN.US,D,20030527,000000,13.8004,14.2823,13.6979,14.2281,18828836.271205,0
+TXN.US,D,20030528,000000,14.0211,14.9958,14.0211,14.8835,24201645.433287,0
+TXN.US,D,20030529,000000,14.8628,15.5153,14.8352,14.9377,22024852.683626,0
+TXN.US,D,20030530,000000,15.0323,15.3871,15.0323,15.128,13710484.759158,0
+TXN.US,D,20030602,000000,15.3044,15.3585,14.5809,14.8352,18406753.51672,0
+TXN.US,D,20030603,000000,14.7219,15.2187,14.6972,15.2187,11361336.78274,0
+TXN.US,D,20030604,000000,15.122,15.5852,15.0915,15.5714,16015462.605882,0
+TXN.US,D,20030605,000000,15.128,15.4847,14.9003,15.3813,16534015.707717,0
+TXN.US,D,20030606,000000,15.7035,16.22,15.3951,15.4611,22435415.530623,0
+TXN.US,D,20030609,000000,15.2689,15.3044,14.7583,14.9219,12898572.759007,0
+TXN.US,D,20030610,000000,14.9219,15.3221,14.6273,15.0481,14067529.8538,0
+TXN.US,D,20030611,000000,13.9935,14.095,13.2849,13.9176,69282908.089814,0
+TXN.US,D,20030612,000000,13.9935,14.0517,13.4682,13.6476,36149423.023515,0
+TXN.US,D,20030613,000000,13.689,13.7047,13.0917,13.2849,31110342.151955,0
+TXN.US,D,20030616,000000,13.4179,13.9107,13.1508,13.6062,22660212.00614,0
+TXN.US,D,20030617,000000,13.6525,13.7866,13.4978,13.6013,16509492.529632,0
+TXN.US,D,20030618,000000,13.3647,13.8289,13.3134,13.7274,28062019.800941,0
+TXN.US,D,20030619,000000,13.7274,14.095,13.7274,13.8683,22972808.96733,0
+TXN.US,D,20030620,000000,14.0073,14.0161,13.5747,13.6525,22245990.46737,0
+TXN.US,D,20030623,000000,13.6525,13.6525,13.2257,13.35,14813312.471327,0
+TXN.US,D,20030624,000000,13.1173,13.2631,12.8876,13.1173,24481456.214227,0
+TXN.US,D,20030625,000000,13.1233,13.209,12.8029,12.8029,20842897.391298,0
+TXN.US,D,20030626,000000,12.9143,13.2849,12.866,13.277,16636587.933139,0
+TXN.US,D,20030627,000000,13.3568,13.5421,13.1814,13.2927,14580794.796588,0
+TXN.US,D,20030630,000000,13.2927,13.5036,12.9507,12.9892,14659661.621399,0
+TXN.US,D,20030701,000000,12.9892,13.0612,12.7388,13.005,17114221.722928,0
+TXN.US,D,20030702,000000,13.4475,13.4682,13.4475,13.4475,15827662.951453,0
+TXN.US,D,20030703,000000,13.3214,13.3647,13.1005,13.1005,8744441.7650341,0
+TXN.US,D,20030707,000000,13.4682,13.9699,13.4682,13.9412,21913608.567302,0
+TXN.US,D,20030708,000000,13.9412,14.1325,13.7117,14.0714,18394826.749721,0
+TXN.US,D,20030709,000000,14.0714,14.6115,14.0211,14.3858,26470715.137867,0
+TXN.US,D,20030710,000000,14.1325,14.1621,13.8437,13.8831,16031317.951514,0
+TXN.US,D,20030711,000000,14.0211,14.0576,13.6604,13.8437,12768224.508626,0
+TXN.US,D,20030714,000000,14.0792,14.3089,14.0792,14.1128,17534544.125159,0
+TXN.US,D,20030715,000000,14.1207,14.377,14.0379,14.3464,14785128.572245,0
+TXN.US,D,20030716,000000,14.3464,14.5612,13.9482,14.1926,18228168.570746,0
+TXN.US,D,20030717,000000,13.7658,13.7658,13.4475,13.4682,23618458.487284,0
+TXN.US,D,20030718,000000,13.4682,13.8358,13.3066,13.7944,24045148.595997,0
+TXN.US,D,20030721,000000,13.5421,13.7658,13.1301,13.1932,19758899.867878,0
+TXN.US,D,20030722,000000,14.2054,14.3089,13.8161,14.2054,36147258.855585,0
+TXN.US,D,20030723,000000,14.2054,14.3177,13.822,14.235,15225504.785599,0
+TXN.US,D,20030724,000000,14.3177,14.4223,13.8358,13.8506,15428883.811128,0
+TXN.US,D,20030725,000000,13.7786,14.6972,13.5421,14.0576,14647462.938316,0
+TXN.US,D,20030728,000000,13.6525,14.6578,13.6525,14.1463,10273011.938074,0
+TXN.US,D,20030729,000000,14.0655,14.3177,13.7274,13.8161,12068098.427742,0
+TXN.US,D,20030730,000000,13.8358,13.963,13.7944,13.8004,11833959.402626,0
+TXN.US,D,20030731,000000,14.0211,14.2518,13.8358,13.9246,15659105.418345,0
+TXN.US,D,20030801,000000,13.7658,13.9856,13.7047,13.9246,14436495.627769,0
+TXN.US,D,20030804,000000,13.8161,13.9107,13.5953,13.8753,11392775.557921,0
+TXN.US,D,20030805,000000,13.4978,13.4978,13.4751,13.4978,13024724.573122,0
+TXN.US,D,20030806,000000,13.6013,13.7432,13.2849,13.4682,11194269.715028,0
+TXN.US,D,20030807,000000,13.4682,13.5342,13.3262,13.4327,9185486.6078605,0
+TXN.US,D,20030808,000000,13.4682,13.6062,13.1814,13.3214,14014817.703572,0
+TXN.US,D,20030811,000000,13.209,13.6683,13.209,13.6388,9984394.3228022,0
+TXN.US,D,20030812,000000,13.7274,13.9482,13.5953,13.9412,10970017.071678,0
+TXN.US,D,20030813,000000,13.9412,14.5021,13.9246,14.2606,16821548.702493,0
+TXN.US,D,20030814,000000,14.5553,14.8136,14.4361,14.7978,24070218.650084,0
+TXN.US,D,20030815,000000,14.7583,14.9456,14.5346,14.8924,10775031.933293,0
+TXN.US,D,20030818,000000,14.2518,15.6257,14.2518,15.4306,17227368.237221,0
+TXN.US,D,20030819,000000,15.0698,15.8297,15.0698,15.5636,17123985.336611,0
+TXN.US,D,20030820,000000,15.2403,15.601,15.2403,15.3517,12032059.400618,0
+TXN.US,D,20030821,000000,15.3517,16.3895,15.3517,16.3462,25693765.661242,0
+TXN.US,D,20030822,000000,17.2332,17.5358,16.7896,16.835,31388388.522193,0
+TXN.US,D,20030825,000000,16.835,17.0854,16.2357,16.6871,16629678.423716,0
+TXN.US,D,20030826,000000,16.3126,16.7611,16.3126,16.7374,15677936.621707,0
+TXN.US,D,20030827,000000,16.6556,17.5269,16.6556,17.3327,21217820.968399,0
+TXN.US,D,20030828,000000,17.3149,17.7053,17.0341,17.5358,14475648.499887,0
+TXN.US,D,20030829,000000,17.5683,17.7122,17.4195,17.6008,10938036.493555,0
+TXN.US,D,20030902,000000,17.5358,17.86,17.4421,17.7417,16170607.979655,0
+TXN.US,D,20030903,000000,17.9191,17.9773,17.3091,17.4539,17632651.042069,0
+TXN.US,D,20030904,000000,17.4539,18.0108,17.4195,17.8304,15104368.199836,0
+TXN.US,D,20030905,000000,17.6373,18.891,17.6373,18.548,30538810.05687,0
+TXN.US,D,20030908,000000,18.548,19.2773,18.548,19.2113,21715915.428823,0
+TXN.US,D,20030909,000000,18.8219,19.0772,18.5756,18.6869,23189471.296438,0
+TXN.US,D,20030910,000000,18.6958,18.6958,17.1277,17.2854,30167139.326644,0
+TXN.US,D,20030911,000000,17.2854,17.8462,16.7512,17.4796,25532522.467846,0
+TXN.US,D,20030912,000000,17.4717,17.7901,17.1967,17.6215,15531599.096878,0
+TXN.US,D,20030915,000000,17.6215,17.7901,17.3643,17.4421,9733454.3334376,0
+TXN.US,D,20030916,000000,17.5131,18.3026,17.5131,18.2641,16064110.219437,0
+TXN.US,D,20030917,000000,18.2641,18.479,17.8768,17.8925,14135681.358639,0
+TXN.US,D,20030918,000000,17.7349,18.1912,17.5683,18.002,11834362.203689,0
+TXN.US,D,20030919,000000,18.002,18.0867,17.6373,17.8374,10499157.847883,0
+TXN.US,D,20030922,000000,17.3416,17.5781,17.1583,17.3091,13447483.059365,0
+TXN.US,D,20030923,000000,17.3091,17.9103,17.3091,17.7901,12669178.060774,0
+TXN.US,D,20030924,000000,17.6974,17.9241,17.0105,17.0341,14760879.339467,0
+TXN.US,D,20030925,000000,17.0341,17.4539,16.7848,17.0183,14593263.36653,0
+TXN.US,D,20030926,000000,16.9927,17.3091,16.6556,16.6635,13247758.66716,0
+TXN.US,D,20030929,000000,16.8399,17.106,16.7433,17.0854,13093286.995922,0
+TXN.US,D,20030930,000000,17.0922,17.1218,16.7167,16.8281,14195980.779273,0
+TXN.US,D,20031001,000000,16.9612,17.52,16.8774,17.1583,12177585.235648,0
+TXN.US,D,20031002,000000,17.1583,17.5535,16.9789,17.3416,10182226.46316,0
+TXN.US,D,20031003,000000,17.3416,18.5608,17.3416,18.1912,19557143.207336,0
+TXN.US,D,20031006,000000,18.1912,18.3755,17.9241,18.0463,10185882.111098,0
+TXN.US,D,20031007,000000,18.0463,18.2888,17.7417,18.2434,11578675.858218,0
+TXN.US,D,20031008,000000,17.6373,18.3686,17.6373,18.2129,9503369.6988734,0
+TXN.US,D,20031009,000000,18.0463,18.7648,18.0463,18.4444,13882843.029754,0
+TXN.US,D,20031010,000000,18.7106,19.0023,18.0394,18.8053,16387681.226724,0
+TXN.US,D,20031013,000000,18.4849,19.0398,18.4849,18.8772,15104778.103185,0
+TXN.US,D,20031014,000000,18.8772,19.1147,18.4937,19.0713,10584927.079831,0
+TXN.US,D,20031015,000000,19.4842,19.5198,18.6327,18.8545,15387288.767324,0
+TXN.US,D,20031016,000000,18.7825,18.891,18.7106,18.891,12086393.915834,0
+TXN.US,D,20031017,000000,19.3,19.3,18.3183,18.4208,17776957.313174,0
+TXN.US,D,20031020,000000,18.6583,18.9551,18.0246,18.9461,16220746.058606,0
+TXN.US,D,20031021,000000,20.0362,20.5911,19.9623,20.1338,45973524.844599,0
+TXN.US,D,20031022,000000,19.6656,20.0668,19.6528,19.9328,16144730.294217,0
+TXN.US,D,20031023,000000,19.4842,20.2206,19.434,20.1535,29664432.438931,0
+TXN.US,D,20031024,000000,20.1633,20.4137,18.9698,20.259,18702954.343949,0
+TXN.US,D,20031027,000000,20.3329,20.7745,20.3329,20.7389,16675747.907544,0
+TXN.US,D,20031028,000000,20.8878,21.9423,20.8878,21.6605,25565040.790461,0
+TXN.US,D,20031029,000000,21.2604,21.697,21.2604,21.5333,16697161.299082,0
+TXN.US,D,20031030,000000,21.7354,22.5032,21.5265,21.7847,15864246.825354,0
+TXN.US,D,20031031,000000,21.7778,21.9423,21.0691,21.3431,18305264.897181,0
+TXN.US,D,20031103,000000,21.3431,22.1415,21.3431,22.0902,17780878.78952,0
+TXN.US,D,20031104,000000,21.9631,22.2006,21.9187,22.0212,13786304.703383,0
+TXN.US,D,20031105,000000,21.4003,22.5032,21.4003,22.4578,13587455.92155,0
+TXN.US,D,20031106,000000,22.582,23.2621,22.1415,22.7219,17330073.376848,0
+TXN.US,D,20031107,000000,22.9871,23.1004,22.6362,22.8176,16779000.937785,0
+TXN.US,D,20031110,000000,22.31,23.3724,22.1257,22.2075,11338574.971522,0
+TXN.US,D,20031111,000000,21.7709,22.1326,21.6388,21.8882,12383136.546005,0
+TXN.US,D,20031112,000000,21.8882,22.7219,21.8882,22.6589,13789073.580214,0
+TXN.US,D,20031113,000000,22.512,22.582,21.8478,22.2775,14553016.742405,0
+TXN.US,D,20031114,000000,22.2725,22.4115,21.1125,21.2771,18093205.863852,0
+TXN.US,D,20031117,000000,20.8474,21.0987,20.598,20.9143,20658886.29901,0
+TXN.US,D,20031118,000000,21.352,21.3885,20.5083,20.5625,17041053.975126,0
+TXN.US,D,20031119,000000,20.6788,20.8474,20.4137,20.8326,16195680.062967,0
+TXN.US,D,20031120,000000,20.7389,21.2269,20.5222,20.5625,15308295.115981,0
+TXN.US,D,20031121,000000,20.7981,21.2189,20.4216,20.9213,16814093.33168,0
+TXN.US,D,20031124,000000,21.2269,21.7354,21.1805,21.7285,15816415.97466,0
+TXN.US,D,20031125,000000,21.8073,21.9631,21.6822,21.7354,12916051.48424,0
+TXN.US,D,20031126,000000,21.9187,22.0656,21.4851,21.8389,11316489.906674,0
+TXN.US,D,20031128,000000,21.6605,22.0981,21.6605,21.9631,3760100.2389794,0
+TXN.US,D,20031201,000000,22.3268,22.4342,21.9936,22.2725,14399905.666194,0
+TXN.US,D,20031202,000000,22.2725,22.4342,22.0084,22.2233,11861191.595418,0
+TXN.US,D,20031203,000000,22.2233,22.512,21.7048,21.7709,13157377.007923,0
+TXN.US,D,20031204,000000,22.0282,22.5317,21.143,21.5087,18939671.498791,0
+TXN.US,D,20031205,000000,21.2534,21.6881,20.7981,20.9292,18691839.26675,0
+TXN.US,D,20031208,000000,21.1805,21.3066,20.6404,20.8394,22827550.989935,0
+TXN.US,D,20031209,000000,21.3066,21.3274,20.19,20.2885,27034937.966303,0
+TXN.US,D,20031210,000000,20.389,20.8394,20.2955,20.6059,24613563.802249,0
+TXN.US,D,20031211,000000,20.6276,21.2317,20.5536,21.1066,16735771.353646,0
+TXN.US,D,20031212,000000,21.143,21.3658,20.7902,21.1963,15946359.394753,0
+TXN.US,D,20031215,000000,21.9098,21.9098,20.9143,20.9143,22173495.407488,0
+TXN.US,D,20031216,000000,20.9371,21.0366,20.1703,20.6059,19473398.126827,0
+TXN.US,D,20031217,000000,20.4867,20.7153,20.1338,20.4295,17571267.000938,0
+TXN.US,D,20031218,000000,20.4048,21.4683,20.4048,21.3146,23139333.217487,0
+TXN.US,D,20031219,000000,21.3224,21.3224,20.9015,20.9143,23074024.656174,0
+TXN.US,D,20031222,000000,20.7389,21.3815,20.7389,21.1963,13110227.976661,0
+TXN.US,D,20031223,000000,20.9597,21.625,20.9597,21.5265,10720290.558565,0
+TXN.US,D,20031224,000000,21.4762,21.5265,21.2771,21.3885,3349129.5178577,0
+TXN.US,D,20031226,000000,21.3224,21.5491,21.2269,21.2771,2382752.9487537,0
+TXN.US,D,20031229,000000,21.3146,21.7206,21.2908,21.7127,8081169.4449084,0
+TXN.US,D,20031230,000000,21.6605,21.8025,21.4851,21.7502,7187285.9064606,0
+TXN.US,D,20031231,000000,21.6457,21.8478,21.4851,21.6822,8315179.614268,0
+TXN.US,D,20040102,000000,21.8684,21.9936,21.4762,21.6319,9421123.2006571,0
+TXN.US,D,20040105,000000,21.8153,22.1257,21.8153,22.0902,12690856.266109,0
+TXN.US,D,20040106,000000,22.105,22.3622,21.8596,22.1326,11724205.751697,0
+TXN.US,D,20040107,000000,22.1918,22.1918,21.8073,22.105,12048860.364867,0
+TXN.US,D,20040108,000000,22.5032,23.6021,22.5032,23.5046,24838763.07883,0
+TXN.US,D,20040109,000000,22.9605,23.6928,22.9605,23.4523,24140537.366688,0
+TXN.US,D,20040112,000000,23.4523,24.2802,23.4523,24.2053,19034251.62352,0
+TXN.US,D,20040113,000000,24.0387,24.295,23.536,23.7559,17234548.648115,0
+TXN.US,D,20040114,000000,23.954,24.0969,23.7066,23.9718,10621370.937242,0
+TXN.US,D,20040115,000000,23.9718,25.0332,23.9718,24.8341,18428569.709322,0
+TXN.US,D,20040116,000000,24.9977,25.0746,24.6577,24.7464,15495688.925511,0
+TXN.US,D,20040120,000000,24.8992,24.906,24.5601,24.6715,14223077.014025,0
+TXN.US,D,20040121,000000,24.3926,24.3926,23.536,23.8456,20839234.641075,0
+TXN.US,D,20040122,000000,23.9185,24.1905,23.3724,23.4188,16225619.241242,0
+TXN.US,D,20040123,000000,23.5814,23.5814,22.6589,22.8551,19326791.72975,0
+TXN.US,D,20040126,000000,23.0255,23.7145,22.8797,23.6081,18192531.330074,0
+TXN.US,D,20040127,000000,23.5046,23.5046,22.512,22.512,24533076.641675,0
+TXN.US,D,20040128,000000,22.7299,23.1567,22.4056,22.6589,20306587.560474,0
+TXN.US,D,20040129,000000,22.8718,22.8718,22.2587,22.5741,18880187.826406,0
+TXN.US,D,20040130,000000,22.3928,23.2857,22.3474,23.1349,19113244.260251,0
+TXN.US,D,20040202,000000,23.1891,23.3193,22.6638,22.8126,13157649.938618,0
+TXN.US,D,20040203,000000,22.4431,22.9152,22.2587,22.7003,13480545.214146,0
+TXN.US,D,20040204,000000,22.6915,22.6915,22.1523,22.1918,15352193.329593,0
+TXN.US,D,20040205,000000,22.4716,22.582,21.9098,22.1602,17448644.00823,0
+TXN.US,D,20040206,000000,22.2853,23.1734,22.2853,23.1074,15886465.819019,0
+TXN.US,D,20040209,000000,23.2266,23.4257,22.9546,23.0413,10184256.702273,0
+TXN.US,D,20040210,000000,23.0718,23.3952,22.8797,23.1349,9322480.5684792,0
+TXN.US,D,20040211,000000,23.1004,23.3952,22.9546,23.335,9981006.5324992,0
+TXN.US,D,20040212,000000,23.1152,23.5735,23.0856,23.1004,9170447.0104775,0
+TXN.US,D,20040213,000000,23.197,23.4671,22.3682,22.7081,15818985.98749,0
+TXN.US,D,20040217,000000,22.8629,23.064,22.6915,23.0019,8305018.2725834,0
+TXN.US,D,20040218,000000,23.2326,23.4099,22.8797,23.203,11256999.132002,0
+TXN.US,D,20040219,000000,23.5814,23.6287,22.7003,22.8048,16483749.787624,0
+TXN.US,D,20040220,000000,22.8048,22.922,22.3268,22.5978,13276075.480448,0
+TXN.US,D,20040223,000000,22.5978,22.7969,21.7709,21.9473,18897937.453109,0
+TXN.US,D,20040224,000000,21.8478,22.2853,21.6181,22.0744,14022678.919285,0
+TXN.US,D,20040225,000000,22.2725,22.7003,22.2587,22.6294,15569531.390459,0
+TXN.US,D,20040226,000000,22.6294,23.1655,22.4342,23.064,13766042.896749,0
+TXN.US,D,20040227,000000,23.0255,23.1734,22.5032,22.6214,17017887.333619,0
+TXN.US,D,20040301,000000,22.6214,22.9546,22.3336,22.8945,11841411.729602,0
+TXN.US,D,20040302,000000,23.1734,23.5046,23.0413,23.0856,19106878.582993,0
+TXN.US,D,20040303,000000,23.0926,23.2326,22.5978,22.6845,13921325.243176,0
+TXN.US,D,20040304,000000,22.6717,23.1074,22.6589,22.9684,11284781.244634,0
+TXN.US,D,20040305,000000,22.8393,23.404,22.7624,23.2266,14384999.997628,0
+TXN.US,D,20040308,000000,23.3577,23.4888,22.5741,22.582,16477243.079263,0
+TXN.US,D,20040309,000000,22.6915,22.6915,21.5491,22.3336,35558923.767026,0
+TXN.US,D,20040310,000000,22.4648,22.6915,21.7048,21.902,20524604.396936,0
+TXN.US,D,20040311,000000,21.6605,22.2519,21.4407,21.5491,26062184.559207,0
+TXN.US,D,20040312,000000,21.7354,22.0282,21.6181,22.0005,14477138.965283,0
+TXN.US,D,20040315,000000,21.6753,21.8389,21.4407,21.4929,13518483.595402,0
+TXN.US,D,20040316,000000,21.7423,21.8812,21.4929,21.8231,14877675.414024,0
+TXN.US,D,20040317,000000,21.9187,22.0833,21.8882,21.9551,13908725.788254,0
+TXN.US,D,20040318,000000,21.8478,22.1326,21.5265,21.6181,17468148.914126,0
+TXN.US,D,20040319,000000,21.5491,21.5491,20.4797,20.5083,28436539.562367,0
+TXN.US,D,20040322,000000,20.2955,20.3113,19.779,20.1535,21423367.205694,0
+TXN.US,D,20040323,000000,20.3664,20.5142,19.779,20.0362,17826410.528855,0
+TXN.US,D,20040324,000000,20.052,20.598,19.9781,20.3566,16161123.384341,0
+TXN.US,D,20040325,000000,20.7015,21.3815,20.5911,21.2604,18135888.571988,0
+TXN.US,D,20040326,000000,21.2189,21.5157,21.0849,21.0987,15038109.961457,0
+TXN.US,D,20040329,000000,21.2456,21.697,21.2189,21.4683,11421228.32925,0
+TXN.US,D,20040401,000000,21.6693,22.1257,21.6605,22.0656,12082328.364548,0
+TXN.US,D,20040402,000000,22.512,22.5673,22.2519,22.4431,15393388.616171,0
+TXN.US,D,20040405,000000,22.4431,22.8875,22.2282,22.8343,12638822.891476,0
+TXN.US,D,20040406,000000,21.9631,21.9936,21.2998,21.5205,38474730.655893,0
+TXN.US,D,20040407,000000,21.6102,21.8478,21.2771,21.625,19532889.91611,0
+TXN.US,D,20040408,000000,21.9187,21.9335,21.2317,21.5333,17860420.331478,0
+TXN.US,D,20040412,000000,21.6605,21.832,21.3815,21.7502,11173807.015169,0
+TXN.US,D,20040413,000000,21.7561,21.7709,21.2269,21.3885,11678266.138238,0
+TXN.US,D,20040414,000000,21.3658,21.625,21.1598,21.1677,15722377.652874,0
+TXN.US,D,20040415,000000,21.5265,21.5333,20.4137,20.6788,27318942.139674,0
+TXN.US,D,20040416,000000,20.6562,20.6788,20.0736,20.4137,21888948.416564,0
+TXN.US,D,20040419,000000,20.4048,21.0189,20.3487,20.9597,15850424.762671,0
+TXN.US,D,20040420,000000,21.0189,21.2534,20.119,20.1831,14913451.656575,0
+TXN.US,D,20040421,000000,20.2206,20.7015,19.8913,20.19,21707921.298904,0
+TXN.US,D,20040422,000000,19.8687,20.7222,19.8687,20.398,17256094.953857,0
+TXN.US,D,20040423,000000,20.6276,20.8947,20.4492,20.6227,12451019.178597,0
+TXN.US,D,20040426,000000,20.9518,20.9518,20.1141,20.2668,13667940.038288,0
+TXN.US,D,20040427,000000,20.2206,20.5142,19.8755,20.0007,14425516.508611,0
+TXN.US,D,20040428,000000,19.8973,20.2955,19.7041,19.7209,14395844.173357,0
+TXN.US,D,20040429,000000,19.7041,19.8539,18.1912,18.7648,41513022.550202,0
+TXN.US,D,20040430,000000,18.8772,19.0319,18.4444,18.5243,19005930.751784,0
+TXN.US,D,20040503,000000,18.5992,18.9964,17.721,18.0463,24133084.025099,0
+TXN.US,D,20040504,000000,18.1242,18.5243,18.0463,18.2277,21060908.140086,0
+TXN.US,D,20040505,000000,18.4444,18.617,18.2277,18.3834,16071015.670411,0
+TXN.US,D,20040506,000000,18.133,18.5992,18.1172,18.5095,16357598.988121,0
+TXN.US,D,20040507,000000,18.3755,19.0319,18.3755,18.7589,18949020.136064,0
+TXN.US,D,20040510,000000,18.61,19.1738,18.61,18.9136,20163769.72554,0
+TXN.US,D,20040511,000000,19.2261,19.5198,19.0466,19.4399,18088331.666603,0
+TXN.US,D,20040512,000000,19.3,19.3088,18.4711,19.1738,20727311.749156,0
+TXN.US,D,20040513,000000,19.0772,19.2605,18.7895,18.9698,15144201.876775,0
+TXN.US,D,20040514,000000,19.1029,19.1029,18.6426,18.7155,11286267.651581,0
+TXN.US,D,20040517,000000,18.3923,18.7422,18.1577,18.5608,16524126.282115,0
+TXN.US,D,20040518,000000,18.8219,18.8309,18.6042,18.617,12219722.082394,0
+TXN.US,D,20040519,000000,19.0023,19.2685,18.7737,18.7737,17374251.623442,0
+TXN.US,D,20040520,000000,18.7825,18.8219,18.3923,18.5756,14508977.49769,0
+TXN.US,D,20040521,000000,18.6327,18.7422,18.2641,18.406,18633035.384571,0
+TXN.US,D,20040524,000000,18.5608,18.6327,18.3331,18.339,15909771.462403,0
+TXN.US,D,20040525,000000,18.2572,18.7983,17.9468,18.6958,21755749.105761,0
+TXN.US,D,20040526,000000,18.6958,18.7737,18.3094,18.479,20480705.168712,0
+TXN.US,D,20040527,000000,18.5608,19.1886,18.5608,19.0713,19911064.31086,0
+TXN.US,D,20040528,000000,19.158,19.434,19.0851,19.2685,13554528.710198,0
+TXN.US,D,20040601,000000,19.1216,19.434,18.9383,19.0851,13622820.231526,0
+TXN.US,D,20040602,000000,19.1502,19.1502,18.5243,18.5824,19100783.807207,0
+TXN.US,D,20040603,000000,18.4139,18.4278,17.8512,17.9616,25519105.235451,0
+TXN.US,D,20040604,000000,18.1912,18.7422,17.9616,18.6042,20897501.793373,0
+TXN.US,D,20040607,000000,18.891,19.4093,18.8437,19.3582,19166224.268114,0
+TXN.US,D,20040608,000000,18.9461,19.2842,18.9461,19.2172,19885730.457588,0
+TXN.US,D,20040609,000000,19.0398,19.0713,18.5243,18.61,16433071.934956,0
+TXN.US,D,20040610,000000,18.8219,18.8219,18.141,18.548,17262191.758868,0
+TXN.US,D,20040614,000000,18.339,18.3459,17.9319,18.0513,14027553.116535,0
+TXN.US,D,20040615,000000,18.3252,18.4208,18.0463,18.1813,16930761.565092,0
+TXN.US,D,20040616,000000,18.1813,18.1813,17.7989,17.8304,16380767.658852,0
+TXN.US,D,20040617,000000,17.7901,17.7901,17.0006,17.1583,28821628.539601,0
+TXN.US,D,20040618,000000,17.1149,17.4539,17.0183,17.106,19976918.733565,0
+TXN.US,D,20040621,000000,17.2026,17.38,16.9306,16.974,17090243.391622,0
+TXN.US,D,20040622,000000,17.0006,17.6609,16.9384,17.6008,23834849.914921,0
+TXN.US,D,20040623,000000,17.6137,18.0246,17.52,17.9468,19923127.035901,0
+TXN.US,D,20040624,000000,17.9103,18.0641,17.6748,17.7901,15032144.041426,0
+TXN.US,D,20040625,000000,17.728,18.1015,17.6914,17.7349,17131295.617873,0
+TXN.US,D,20040628,000000,18.0177,18.0463,17.4539,17.5535,13402222.221501,0
+TXN.US,D,20040629,000000,17.4885,17.8226,17.4885,17.7507,16293102.116608,0
+TXN.US,D,20040630,000000,17.9241,18.002,17.6974,17.8462,15276453.539737,0
+TXN.US,D,20040701,000000,17.7635,17.7703,17.1809,17.3712,21527435.984185,0
+TXN.US,D,20040702,000000,17.3002,17.3416,16.8774,16.9858,19514730.386058,0
+TXN.US,D,20040706,000000,16.8124,16.8124,16.2732,16.4605,23042183.079929,0
+TXN.US,D,20040707,000000,16.3895,16.7896,16.3806,16.6871,11663364.528121,0
+TXN.US,D,20040708,000000,16.3462,16.7019,16.3462,16.4536,20304149.447238,0
+TXN.US,D,20040709,000000,16.5453,16.902,16.5453,16.8281,21079065.640913,0
+TXN.US,D,20040712,000000,16.3955,16.5226,16.2485,16.4852,16536998.667732,0
+TXN.US,D,20040713,000000,16.4802,16.6871,16.3462,16.5453,11218387.048214,0
+TXN.US,D,20040714,000000,16.2357,16.6783,16.0584,16.5226,25793898.758815,0
+TXN.US,D,20040715,000000,16.5078,16.6635,16.0494,16.1323,23637563.635953,0
+TXN.US,D,20040716,000000,16.2732,16.3806,15.5714,15.601,21940439.988256,0
+TXN.US,D,20040719,000000,15.3517,15.5636,15.055,15.4472,28856453.075861,0
+TXN.US,D,20040720,000000,15.5015,16.0889,15.4926,16.0584,20561463.230757,0
+TXN.US,D,20040721,000000,16.4211,16.4605,15.1812,15.2255,30175537.272238,0
+TXN.US,D,20040722,000000,15.128,15.7706,15.0698,15.6819,23160606.592535,0
+TXN.US,D,20040723,000000,15.5015,15.6473,15.2689,15.3448,17293086.701884,0
+TXN.US,D,20040726,000000,15.2403,15.469,14.9289,15.2255,15532001.897941,0
+TXN.US,D,20040727,000000,15.2039,15.33,14.8352,15.1959,17912452.691499,0
+TXN.US,D,20040728,000000,15.128,15.5015,14.8057,15.3221,17477089.677274,0
+TXN.US,D,20040729,000000,15.5015,15.8701,15.3448,15.7518,19426926.856548,0
+TXN.US,D,20040730,000000,15.6168,15.9036,15.5636,15.743,12528931.253281,0
+TXN.US,D,20040802,000000,15.5852,15.735,15.3675,15.6473,14895560.998769,0
+TXN.US,D,20040803,000000,15.5153,15.601,14.99,15.0323,18392257.751504,0
+TXN.US,D,20040804,000000,15.0323,15.1723,14.6884,15.0028,20212688.240566,0
+TXN.US,D,20040805,000000,15.128,15.2758,14.7583,14.7751,14608032.062441,0
+TXN.US,D,20040806,000000,14.6046,14.7583,14.3926,14.5188,17615709.046717,0
+TXN.US,D,20040809,000000,14.6273,14.6884,14.3237,14.4637,12463624.721193,0
+TXN.US,D,20040810,000000,14.5484,14.7445,14.4272,14.6972,10605654.593489,0
+TXN.US,D,20040811,000000,14.2143,14.2143,13.6308,13.6821,39897333.710922,0
+TXN.US,D,20040812,000000,13.6821,13.8289,13.4682,13.5815,16888756.617939,0
+TXN.US,D,20040813,000000,13.4682,13.6742,13.3262,13.6062,19529228.1805,0
+TXN.US,D,20040816,000000,13.7432,13.9107,13.689,13.8506,13582849.581935,0
+TXN.US,D,20040817,000000,13.8506,14.2428,13.8506,14.0211,16205568.473956,0
+TXN.US,D,20040818,000000,14.0211,14.6273,13.9699,14.6203,18353637.550816,0
+TXN.US,D,20040819,000000,14.573,15.0915,14.5484,14.6489,24013302.961303,0
+TXN.US,D,20040820,000000,14.7219,14.7751,14.573,14.6884,13313476.11721,0
+TXN.US,D,20040823,000000,14.7515,15.1654,14.6884,14.9525,13535965.364471,0
+TXN.US,D,20040824,000000,15.128,15.1447,14.4272,14.5346,17968679.458562,0
+TXN.US,D,20040825,000000,14.5188,14.9525,14.2606,14.781,18232908.839179,0
+TXN.US,D,20040826,000000,14.781,14.8569,14.6273,14.7751,10059459.395513,0
+TXN.US,D,20040827,000000,14.781,15.0698,14.7751,15.0097,9000397.9973632,0
+TXN.US,D,20040830,000000,14.983,14.983,14.4705,14.5484,12905622.284921,0
+TXN.US,D,20040831,000000,14.3926,14.4223,13.8161,14.4223,22197206.895774,0
+TXN.US,D,20040901,000000,14.3523,14.8628,14.3089,14.5888,15125907.403294,0
+TXN.US,D,20040902,000000,14.5612,14.9219,14.4489,14.8569,13796257.034944,0
+TXN.US,D,20040903,000000,14.573,14.5809,13.9856,14.1463,27918662.19229,0
+TXN.US,D,20040907,000000,14.2054,14.302,13.689,13.8092,25328727.451293,0
+TXN.US,D,20040908,000000,13.7432,14.0576,13.7432,13.8989,25619646.207148,0
+TXN.US,D,20040909,000000,14.573,15.4374,14.4094,15.33,49103419.991295,0
+TXN.US,D,20040910,000000,15.3517,16.2979,15.2039,16.1924,37394391.824247,0
+TXN.US,D,20040913,000000,16.3344,16.6783,16.0228,16.361,31337441.797279,0
+TXN.US,D,20040914,000000,16.3737,16.6714,16.2732,16.5226,20967147.822055,0
+TXN.US,D,20040915,000000,16.2485,16.3806,15.947,16.1263,17971123.659472,0
+TXN.US,D,20040916,000000,16.1263,16.2357,15.8445,15.9322,15190542.262073,0
+TXN.US,D,20040917,000000,16.2002,16.3462,15.947,16.2979,25723441.040332,0
+TXN.US,D,20040920,000000,16.1392,16.902,16.1037,16.7758,19432077.02833,0
+TXN.US,D,20040921,000000,16.7758,17.1504,16.7758,16.8941,24021976.88143,0
+TXN.US,D,20040922,000000,16.7896,16.7966,16.4211,16.5147,12415115.094904,0
+TXN.US,D,20040923,000000,16.4299,16.769,16.2643,16.5709,12360777.53585,0
+TXN.US,D,20040924,000000,16.5078,16.9532,15.947,16.0081,24627248.892278,0
+TXN.US,D,20040927,000000,15.7588,15.8958,15.5409,15.601,21029617.498293,0
+TXN.US,D,20040928,000000,15.6099,15.7035,15.1447,15.3369,23836614.325624,0
+TXN.US,D,20040929,000000,15.3813,15.8218,15.3369,15.7942,18002962.19188,0
+TXN.US,D,20040930,000000,15.7942,16.1263,15.6335,15.7035,21316192.699106,0
+TXN.US,D,20041001,000000,16.0366,16.7896,16.0366,16.7237,22504387.856772,0
+TXN.US,D,20041004,000000,16.8941,17.3327,16.8941,17.0006,19371235.804753,0
+TXN.US,D,20041005,000000,16.9384,17.3219,16.6635,16.8459,16758540.26715,0
+TXN.US,D,20041006,000000,16.769,17.0646,16.6142,17.0489,13649377.707172,0
+TXN.US,D,20041007,000000,17.0646,17.1218,16.7512,16.8202,12790177.673882,0
+TXN.US,D,20041008,000000,16.6064,16.632,16.0494,16.2732,17120727.416676,0
+TXN.US,D,20041011,000000,15.9381,16.2427,15.7193,16.1569,15246504.215339,0
+TXN.US,D,20041012,000000,15.8139,15.9253,15.5409,15.7193,17492811.094089,0
+TXN.US,D,20041013,000000,16.1618,16.3678,16.0228,16.0366,21516056.093188,0
+TXN.US,D,20041014,000000,16.2289,16.2289,15.6947,15.7784,18532362.513281,0
+TXN.US,D,20041015,000000,15.9322,16.0494,15.5932,15.6611,15236883.661983,0
+TXN.US,D,20041018,000000,15.534,15.5794,15.1723,15.5636,22262113.670636,0
+TXN.US,D,20041019,000000,16.4605,16.9306,16.3955,16.6398,37110792.481165,0
+TXN.US,D,20041020,000000,16.3057,16.9384,16.2979,16.8774,21828383.16752,0
+TXN.US,D,20041021,000000,17.043,17.2696,16.627,17.0105,23042994.76973,0
+TXN.US,D,20041022,000000,17.0105,17.0992,16.2811,16.4664,20060792.66983,0
+TXN.US,D,20041025,000000,16.8281,16.8941,16.5767,16.5857,20574197.629108,0
+TXN.US,D,20041026,000000,16.7896,16.9384,16.4299,16.8941,15241895.846499,0
+TXN.US,D,20041027,000000,16.8941,17.6688,16.8202,17.5456,19636269.772884,0
+TXN.US,D,20041028,000000,17.6609,18.406,17.5614,17.9616,28448327.327488,0
+TXN.US,D,20041029,000000,17.9319,18.1242,17.8068,18.0463,18196592.822911,0
+TXN.US,D,20041101,000000,17.9832,18.4278,17.9694,18.3183,15901642.389055,0
+TXN.US,D,20041102,000000,18.2277,18.3026,17.7349,17.9319,23544879.82152,0
+TXN.US,D,20041103,000000,18.274,18.4444,17.52,17.654,19803207.984839,0
+TXN.US,D,20041104,000000,17.3268,18.1577,17.3268,17.9043,15318726.344524,0
+TXN.US,D,20041105,000000,18.1577,18.4139,17.9773,18.2277,15196772.995901,0
+TXN.US,D,20041108,000000,18.2129,18.3686,18.1577,18.2572,10336287.216438,0
+TXN.US,D,20041109,000000,18.2434,18.4514,17.9616,18.2641,12704268.425442,0
+TXN.US,D,20041110,000000,18.1813,18.1981,17.5535,17.6914,18474910.094619,0
+TXN.US,D,20041111,000000,17.6914,18.0729,17.6914,17.9103,12735031.468865,0
+TXN.US,D,20041112,000000,18.002,18.2277,17.728,18.2197,12426898.801576,0
+TXN.US,D,20041115,000000,18.133,18.406,17.9319,18.3183,14633370.988775,0
+TXN.US,D,20041116,000000,18.1636,18.2345,17.8925,18.0305,12928113.194669,0
+TXN.US,D,20041117,000000,18.2641,18.7106,18.2059,18.6042,21320263.323453,0
+TXN.US,D,20041118,000000,18.4514,18.7737,18.3331,18.7155,16085788.424773,0
+TXN.US,D,20041119,000000,18.7155,18.7155,18.2434,18.2641,14349499.729609,0
+TXN.US,D,20041122,000000,18.2197,18.2197,17.8226,18.1172,12221215.591627,0
+TXN.US,D,20041123,000000,18.133,18.2197,17.7851,17.9546,10833026.154896,0
+TXN.US,D,20041124,000000,18.1094,18.2434,18.0305,18.1813,9344426.6314486,0
+TXN.US,D,20041126,000000,18.1813,18.3755,18.1488,18.1488,4303182.6065722,0
+TXN.US,D,20041129,000000,18.4139,18.5193,17.993,18.133,12146282.418509,0
+TXN.US,D,20041130,000000,18.2434,18.2641,17.8374,17.8462,12651424.375621,0
+TXN.US,D,20041201,000000,17.9379,18.6258,17.9319,18.5824,16057738.454506,0
+TXN.US,D,20041202,000000,18.4001,18.8978,18.2345,18.3834,15762074.357158,0
+TXN.US,D,20041203,000000,18.891,19.0023,18.4711,18.5243,20805090.909635,0
+TXN.US,D,20041206,000000,18.6741,18.9205,18.3026,18.6673,15122931.545564,0
+TXN.US,D,20041207,000000,18.8219,19.0023,18.4514,18.4642,18954848.068829,0
+TXN.US,D,20041208,000000,18.1172,18.1577,17.7349,17.7507,23734442.87204,0
+TXN.US,D,20041209,000000,17.5683,17.7349,17.1898,17.4885,30064427.084731,0
+TXN.US,D,20041210,000000,17.38,17.6609,17.2696,17.4421,12781100.952692,0
+TXN.US,D,20041213,000000,17.6215,17.6215,17.248,17.4796,14318471.872389,0
+TXN.US,D,20041214,000000,17.5683,18.0641,17.4963,17.9616,14357493.859528,0
+TXN.US,D,20041215,000000,17.8226,18.141,17.7989,18.0246,11109173.171002,0
+TXN.US,D,20041216,000000,18.0305,18.1725,17.6688,17.7349,16019258.27031,0
+TXN.US,D,20041217,000000,17.2696,17.7122,17.0646,17.3002,27633976.199488,0
+TXN.US,D,20041220,000000,17.4796,17.6008,17.1149,17.2696,11964988.457826,0
+TXN.US,D,20041221,000000,17.3416,17.5535,17.24,17.4421,10704162.282237,0
+TXN.US,D,20041222,000000,17.5269,17.7053,17.4539,17.6275,9791713.3688375,0
+TXN.US,D,20041223,000000,17.5712,17.7703,17.5712,17.6067,6717099.3705873,0
+TXN.US,D,20041227,000000,17.6914,17.7782,17.5032,17.5683,6947180.9613147,0
+TXN.US,D,20041228,000000,17.5269,17.7349,17.4471,17.6373,7486058.7757433,0
+TXN.US,D,20041229,000000,17.728,18.0641,17.728,17.9546,12477984.528367,0
+TXN.US,D,20041230,000000,18.0177,18.1813,17.9694,18.0463,8175883.4984538,0
+TXN.US,D,20041231,000000,18.0936,18.2572,18.0591,18.1725,6395289.7301665,0
+TXN.US,D,20050103,000000,18.4001,18.4278,17.7782,17.8462,12608875.596302,0
+TXN.US,D,20050104,000000,17.8512,17.9379,17.0774,17.4195,17571668.78739,0
+TXN.US,D,20050105,000000,17.3416,17.4136,16.7896,16.8941,24272242.153648,0
+TXN.US,D,20050106,000000,16.9612,17.0489,16.7167,16.8281,15334714.60436,0
+TXN.US,D,20050107,000000,16.974,17.1661,16.7099,16.9178,13332579.236656,0
+TXN.US,D,20050110,000000,16.8202,17.043,16.6064,16.6871,13780540.691191,0
+TXN.US,D,20050111,000000,16.5147,16.6871,16.3126,16.5078,18603499.007359,0
+TXN.US,D,20050112,000000,16.6202,16.7512,16.2811,16.5226,16678052.091964,0
+TXN.US,D,20050113,000000,16.5147,16.5295,16.1618,16.3806,20058486.456186,0
+TXN.US,D,20050114,000000,16.4211,16.7611,16.4211,16.5857,11036951.041817,0
+TXN.US,D,20050118,000000,16.4299,16.6635,16.4053,16.6064,12166067.357385,0
+TXN.US,D,20050119,000000,16.769,16.7758,16.1569,16.1776,15920481.709315,0
+TXN.US,D,20050120,000000,15.9963,16.1263,15.6749,15.7784,23087302.886691,0
+TXN.US,D,20050121,000000,15.7784,15.9795,15.469,15.5203,19487224.247958,0
+TXN.US,D,20050124,000000,15.601,15.7282,15.2758,15.3743,21045329.783598,0
+TXN.US,D,20050125,000000,15.5015,15.7114,15.5015,15.5852,26665567.362047,0
+TXN.US,D,20050126,000000,16.1924,16.9384,16.0889,16.7237,36038045.992986,0
+TXN.US,D,20050127,000000,16.7099,16.9464,16.6202,16.8873,19126793.392238,0
+TXN.US,D,20050128,000000,16.8044,17.1661,16.8044,17.0558,21019722.99963,0
+TXN.US,D,20050131,000000,17.2095,17.3091,16.968,17.1277,17215849.344346,0
+TXN.US,D,20050201,000000,17.0646,17.4796,17.0646,17.4037,18951322.291259,0
+TXN.US,D,20050202,000000,17.4136,17.4273,17.1218,17.3327,13730675.542935,0
+TXN.US,D,20050203,000000,17.1583,17.2854,16.8873,17.0716,14657085.520896,0
+TXN.US,D,20050204,000000,17.3564,18.3026,17.248,18.2641,27625035.43634,0
+TXN.US,D,20050207,000000,18.1577,18.4346,18.1172,18.2277,15137969.113722,0
+TXN.US,D,20050208,000000,18.2277,18.8624,18.1725,18.7106,21461580.546869,0
+TXN.US,D,20050209,000000,18.7106,18.7155,18.0936,18.1813,18027623.357231,0
+TXN.US,D,20050210,000000,18.3026,18.6583,17.9694,18.3834,20643031.96799,0
+TXN.US,D,20050211,000000,18.4346,19.1738,18.2956,19.0851,23511276.87841,0
+TXN.US,D,20050214,000000,19.0181,19.2113,18.8772,19.1502,15057755.898455,0
+TXN.US,D,20050215,000000,19.1502,19.4705,18.9885,19.2172,23882820.782105,0
+TXN.US,D,20050216,000000,19.1886,19.5119,18.8309,19.2527,20732329.006733,0
+TXN.US,D,20050217,000000,19.3306,19.3434,18.7737,18.8053,21547891.58176,0
+TXN.US,D,20050218,000000,18.7106,18.8978,18.5322,18.6869,14836214.299037,0
+TXN.US,D,20050222,000000,18.4642,19.2457,18.4642,18.8712,21453588.446175,0
+TXN.US,D,20050223,000000,18.884,19.1147,18.4849,18.7983,18516916.056386,0
+TXN.US,D,20050224,000000,18.7234,19.2605,18.6495,19.158,17434680.914444,0
+TXN.US,D,20050225,000000,19.1886,19.8381,19.1502,19.7041,20643844.672403,0
+TXN.US,D,20050228,000000,19.7041,20.2274,19.4912,19.5326,29394790.10196,0
+TXN.US,D,20050301,000000,19.8539,20.1535,19.8204,20.0362,19103216.847383,0
+TXN.US,D,20050302,000000,19.8539,20.1988,19.7376,19.9042,19925156.260402,0
+TXN.US,D,20050303,000000,19.9248,20.0362,19.4459,19.6184,23391637.860329,0
+TXN.US,D,20050304,000000,19.8381,20.0007,19.5483,19.845,22337988.403921,0
+TXN.US,D,20050307,000000,19.8204,20.5083,19.7918,20.1988,35700517.979587,0
+TXN.US,D,20050308,000000,19.6184,20.0303,19.371,19.4399,41894592.852153,0
+TXN.US,D,20050309,000000,19.4399,19.8381,19.4399,19.6597,27176397.235434,0
+TXN.US,D,20050310,000000,19.8381,20.1397,19.646,19.9879,28138848.269742,0
+TXN.US,D,20050311,000000,19.9958,20.0362,19.2457,19.3364,24509363.124166,0
+TXN.US,D,20050314,000000,19.3216,19.4399,19.1029,19.3788,19630039.039056,0
+TXN.US,D,20050315,000000,19.3216,19.4399,18.9048,18.9826,20962133.608315,0
+TXN.US,D,20050316,000000,18.8712,19.2842,18.6673,18.7825,17782779.158265,0
+TXN.US,D,20050317,000000,18.8545,19.093,18.7422,18.9205,13534877.700138,0
+TXN.US,D,20050318,000000,18.9698,18.9698,18.4346,18.7737,23073751.725479,0
+TXN.US,D,20050321,000000,18.7648,18.8978,18.5193,18.61,13968479.347498,0
+TXN.US,D,20050322,000000,18.8486,18.9964,18.4514,18.4514,15740806.055172,0
+TXN.US,D,20050323,000000,18.3923,18.8712,18.3617,18.7037,13955200.102369,0
+TXN.US,D,20050324,000000,18.7648,19.0181,18.7155,18.8309,11000234.25371,0
+TXN.US,D,20050328,000000,18.8377,19.1502,18.7895,18.8141,13058058.643987,0
+TXN.US,D,20050329,000000,18.7106,18.9205,18.4849,18.5824,17268693.394167,0
+TXN.US,D,20050330,000000,18.0808,19.0624,18.0808,19.0023,15860725.106234,0
+TXN.US,D,20050331,000000,19.0023,19.0023,18.6741,18.8141,15615604.932735,0
+TXN.US,D,20050401,000000,19.025,19.0319,18.3686,18.4208,19223538.699509,0
+TXN.US,D,20050404,000000,18.1912,18.8219,18.0641,18.339,20123255.243782,0
+TXN.US,D,20050405,000000,18.3183,18.5904,18.2513,18.3548,15386341.119482,0
+TXN.US,D,20050406,000000,18.4444,18.61,18.2197,18.2513,13899640.950166,0
+TXN.US,D,20050407,000000,18.339,18.6042,18.1242,18.5017,12191945.042823,0
+TXN.US,D,20050408,000000,18.5017,18.6673,18.3755,18.3834,10632893.888566,0
+TXN.US,D,20050411,000000,18.4346,18.5017,18.1912,18.2277,10675575.582091,0
+TXN.US,D,20050412,000000,18.2129,18.2572,17.3416,17.8768,38520530.252862,0
+TXN.US,D,20050413,000000,17.728,17.7507,17.4421,17.4471,18365288.343283,0
+TXN.US,D,20050414,000000,17.387,17.5456,17.2026,17.2618,21880955.301258,0
+TXN.US,D,20050415,000000,17.0922,17.106,16.6398,16.7966,27439943.782007,0
+TXN.US,D,20050418,000000,16.6142,17.2026,16.6142,16.9178,21913474.638486,0
+TXN.US,D,20050419,000000,17.9468,18.4139,17.728,17.8374,28374074.95919,0
+TXN.US,D,20050420,000000,17.9319,18.0108,17.5358,17.728,20776633.065245,0
+TXN.US,D,20050421,000000,18.0394,18.3686,17.8512,18.2129,20274199.108227,0
+TXN.US,D,20050422,000000,18.2129,18.2345,17.8068,18.0246,11752660.552251,0
+TXN.US,D,20050425,000000,18.0641,18.2641,18.002,18.1725,12715516.416847,0
+TXN.US,D,20050426,000000,18.0936,18.5992,17.9694,18.1094,15835517.064881,0
+TXN.US,D,20050427,000000,18.0641,18.2641,17.8995,18.2345,12071218.36041,0
+TXN.US,D,20050428,000000,18.1015,18.4711,18.0177,18.1636,18181824.126999,0
+TXN.US,D,20050429,000000,18.3026,18.4444,18.0463,18.4208,17433459.321295,0
+TXN.US,D,20050502,000000,18.4514,18.6327,18.4001,18.548,17220593.671227,0
+TXN.US,D,20050503,000000,18.4849,18.7284,18.4642,18.5992,12819443.149623,0
+TXN.US,D,20050504,000000,18.7352,19.1443,18.6495,19.025,15364256.054634,0
+TXN.US,D,20050505,000000,19.2527,19.3158,18.9619,19.2172,16489441.762346,0
+TXN.US,D,20050506,000000,19.3306,19.5878,19.2457,19.4912,14788242.41724,0
+TXN.US,D,20050509,000000,19.3582,19.4912,19.1965,19.4794,12496283.060298,0
+TXN.US,D,20050510,000000,19.4093,19.4173,18.9551,19.1029,13525800.978949,0
+TXN.US,D,20050511,000000,19.1216,19.2842,18.7155,19.2605,13008874.300551,0
+TXN.US,D,20050512,000000,19.1886,19.6735,19.1886,19.4251,16040395.687316,0
+TXN.US,D,20050513,000000,19.5405,19.7376,19.4459,19.5573,20572302.333425,0
+TXN.US,D,20050516,000000,19.5573,20.0884,19.4459,19.8973,17633456.644195,0
+TXN.US,D,20050517,000000,19.9248,20.2511,19.845,20.2274,14777409.402246,0
+TXN.US,D,20050518,000000,20.2077,20.4797,20.052,20.3398,17292275.012084,0
+TXN.US,D,20050519,000000,20.325,20.5625,20.052,20.2077,15350840.851463,0
+TXN.US,D,20050520,000000,20.2797,20.5222,20.0964,20.4443,15289461.883395,0
+TXN.US,D,20050523,000000,20.3113,20.4443,20.1249,20.2077,16210310.771613,0
+TXN.US,D,20050524,000000,20.0087,20.3743,19.9781,20.3171,18346863.999434,0
+TXN.US,D,20050525,000000,20.259,20.3329,19.9958,20.2885,11529354.54213,0
+TXN.US,D,20050526,000000,20.3664,20.7153,20.3664,20.6276,12807250.554214,0
+TXN.US,D,20050527,000000,20.5773,20.5911,20.2364,20.4797,8668292.0718285,0
+TXN.US,D,20050531,000000,20.3664,20.5773,20.325,20.398,12111871.844047,0
+TXN.US,D,20050601,000000,20.3398,20.7153,20.19,20.4867,12469454.683181,0
+TXN.US,D,20050602,000000,20.4797,20.7084,20.389,20.6936,11429766.291335,0
+TXN.US,D,20050603,000000,20.6059,20.803,20.4581,20.6493,13674441.673587,0
+TXN.US,D,20050606,000000,20.5832,20.6227,20.325,20.4797,11287357.345137,0
+TXN.US,D,20050607,000000,20.5911,20.8552,20.0215,20.1338,22770640.374215,0
+TXN.US,D,20050608,000000,20.5773,20.8109,20.3487,20.5911,22468884.544917,0
+TXN.US,D,20050609,000000,20.7015,20.7685,20.3113,20.6868,20643978.601219,0
+TXN.US,D,20050610,000000,20.6404,20.6404,20.0007,20.2077,16861523.410534,0
+TXN.US,D,20050613,000000,20.0964,20.5142,20.052,20.1831,11336949.562697,0
+TXN.US,D,20050614,000000,20.1466,20.2797,19.911,19.9396,16321014.099607,0
+TXN.US,D,20050615,000000,19.9396,20.0806,19.7041,20.0303,14523345.421763,0
+TXN.US,D,20050616,000000,19.8973,20.2206,19.8973,20.0884,15668042.123044,0
+TXN.US,D,20050617,000000,20.119,20.2955,20.0668,20.1633,23495019.746327,0
+TXN.US,D,20050620,000000,20.0303,20.5536,20.0007,20.398,16124809.397299,0
+TXN.US,D,20050621,000000,20.3664,20.6868,20.3634,20.664,14219830.254824,0
+TXN.US,D,20050622,000000,20.7153,20.9371,20.6493,20.9143,17019782.629303,0
+TXN.US,D,20050623,000000,20.9746,21.5333,20.803,20.8266,27031820.062859,0
+TXN.US,D,20050624,000000,20.8878,20.9143,20.5536,20.67,19227741.223449,0
+TXN.US,D,20050627,000000,20.6562,20.7015,20.2511,20.3171,13733523.559522,0
+TXN.US,D,20050628,000000,20.4669,21.1066,20.4443,20.8552,21115785.472856,0
+TXN.US,D,20050629,000000,20.8394,21.0475,20.6788,20.8266,12035719.107004,0
+TXN.US,D,20050630,000000,20.7745,20.9597,20.664,20.7153,12277037.528401,0
+TXN.US,D,20050701,000000,20.7015,20.8878,20.5832,20.6868,7225490.1161254,0
+TXN.US,D,20050705,000000,20.8109,21.3815,20.1141,21.3609,15129299.252046,0
+TXN.US,D,20050706,000000,21.3885,21.7423,21.3431,21.5491,17992940.866686,0
+TXN.US,D,20050707,000000,21.2908,21.697,21.1736,21.697,13482711.4113,0
+TXN.US,D,20050708,000000,21.697,21.9798,21.5944,21.9551,13772275.659801,0
+TXN.US,D,20050711,000000,22.0656,22.652,21.895,22.6214,21226631.861179,0
+TXN.US,D,20050712,000000,22.512,22.6638,22.2233,22.5741,19608088.917638,0
+TXN.US,D,20050713,000000,22.512,22.6214,22.2449,22.6057,14177956.19265,0
+TXN.US,D,20050714,000000,22.7702,22.922,22.5889,22.7081,14571717.060786,0
+TXN.US,D,20050715,000000,22.582,22.7545,22.3928,22.7003,11081667.032902,0
+TXN.US,D,20050718,000000,22.6057,22.8945,22.512,22.8718,8235908.9737811,0
+TXN.US,D,20050719,000000,22.8797,23.064,22.789,23.0087,14513725.883021,0
+TXN.US,D,20050720,000000,22.6589,23.2542,22.518,23.2473,18378166.816574,0
+TXN.US,D,20050721,000000,23.1004,23.13,22.582,22.789,19314462.161688,0
+TXN.US,D,20050722,000000,22.8176,23.0087,22.4578,22.7003,14295030.270964,0
+TXN.US,D,20050725,000000,22.8797,22.93,22.5515,22.582,16687135.915438,0
+TXN.US,D,20050726,000000,23.5735,24.0013,23.3271,23.8298,42165454.753048,0
+TXN.US,D,20050727,000000,23.8386,23.9037,23.27,23.4671,18145914.970243,0
+TXN.US,D,20050728,000000,23.2857,23.5046,23.0255,23.404,14099775.24572,0
+TXN.US,D,20050729,000000,23.3271,23.6524,23.1349,23.4405,16525346.860652,0
+TXN.US,D,20050801,000000,23.6021,23.7066,23.4473,23.536,10910262.497821,0
+TXN.US,D,20050802,000000,23.6928,24.1639,23.6139,24.1028,13374449.240379,0
+TXN.US,D,20050803,000000,23.8741,24.2506,23.8741,23.9865,11970406.487242,0
+TXN.US,D,20050804,000000,23.7845,23.8613,23.4671,23.545,16591876.000503,0
+TXN.US,D,20050805,000000,23.545,23.5735,23.0087,23.1074,17013958.754987,0
+TXN.US,D,20050808,000000,23.1734,23.4671,23.0798,23.27,11877721.658197,0
+TXN.US,D,20050809,000000,23.2927,24.088,23.2779,23.9944,22351954.541544,0
+TXN.US,D,20050810,000000,23.9185,24.3541,23.882,24.0072,17863675.207577,0
+TXN.US,D,20050811,000000,23.8544,24.1708,23.7273,24.1492,14587167.57613,0
+TXN.US,D,20050812,000000,23.9865,23.9865,23.3952,23.4601,16597835.832859,0
+TXN.US,D,20050815,000000,23.3724,23.9037,23.2995,23.7637,11387488.413486,0
+TXN.US,D,20050816,000000,23.6139,23.684,23.4601,23.536,10433575.341262,0
+TXN.US,D,20050817,000000,23.536,23.9254,23.536,23.7559,13195721.234078,0
+TXN.US,D,20050818,000000,23.6435,23.6603,23.2621,23.27,13937580.346034,0
+TXN.US,D,20050819,000000,23.3892,23.3952,22.9605,22.995,16663553.28291,0
+TXN.US,D,20050822,000000,23.0798,23.6139,23.0798,23.5814,14453157.590139,0
+TXN.US,D,20050823,000000,23.545,23.8613,23.3892,23.6139,12536792.468994,0
+TXN.US,D,20050824,000000,23.6682,24.1836,23.4601,23.748,18428295.764014,0
+TXN.US,D,20050825,000000,23.8002,24.1028,23.748,23.8544,10901312.603163,0
+TXN.US,D,20050826,000000,23.7421,23.8386,23.4819,23.6603,10573410.216181,0
+TXN.US,D,20050829,000000,23.545,24.0565,23.5194,23.9944,10780995.8241,0
+TXN.US,D,20050830,000000,23.815,23.9037,23.536,23.7421,13226616.177093,0
+TXN.US,D,20050831,000000,23.7923,24.1777,23.6435,24.1186,14323620.014946,0
+TXN.US,D,20050901,000000,24.0565,24.4714,24.0319,24.1777,15787960.159495,0
+TXN.US,D,20050902,000000,24.3177,24.3541,23.9254,23.9865,10005260.838337,0
+TXN.US,D,20050906,000000,24.0565,24.4881,24.0565,24.4793,11689654.146133,0
+TXN.US,D,20050907,000000,24.3995,24.7671,24.2674,24.5749,13488674.287494,0
+TXN.US,D,20050908,000000,24.636,25.1071,24.5906,24.906,18890620.069561,0
+TXN.US,D,20050909,000000,25.2816,25.461,24.8992,24.8992,28319331.555236,0
+TXN.US,D,20050912,000000,24.9761,25.046,24.3926,24.437,20947365.927016,0
+TXN.US,D,20050913,000000,24.7543,25.1525,24.6134,25.0618,22867387.710709,0
+TXN.US,D,20050914,000000,25.2816,25.4185,24.9465,25.0539,20264039.795767,0
+TXN.US,D,20050915,000000,25.0913,25.2549,24.3669,24.3995,17146341.302929,0
+TXN.US,D,20050916,000000,24.5818,24.6291,24.1097,24.2053,21266459.450443,0
+TXN.US,D,20050919,000000,24.1492,24.3403,24.0811,24.1836,12141404.16281,0
+TXN.US,D,20050920,000000,24.228,24.5394,24.0811,24.1344,16112618.831114,0
+TXN.US,D,20050921,000000,24.0319,24.0319,23.545,23.7559,19146847.203361,0
+TXN.US,D,20050922,000000,23.7559,24.4212,23.5883,24.156,19560393.010374,0
+TXN.US,D,20050923,000000,24.0969,25.0746,23.954,25.0194,19207283.59665,0
+TXN.US,D,20050926,000000,25.0618,25.1742,24.7158,24.9209,18600926.965305,0
+TXN.US,D,20050927,000000,24.8135,24.8341,24.088,24.295,19181401.852762,0
+TXN.US,D,20050928,000000,24.295,24.5749,23.9392,24.2359,14353431.352079,0
+TXN.US,D,20050929,000000,24.1836,24.8203,23.9313,24.4881,22208726.803261,0
+TXN.US,D,20050930,000000,24.4881,25.1318,24.4881,25.0194,19567577.479717,0
+TXN.US,D,20051003,000000,25.0913,25.593,24.9681,25.0046,16726566.791314,0
+TXN.US,D,20051004,000000,24.5394,24.5394,23.5953,23.6199,32531189.927791,0
+TXN.US,D,20051005,000000,23.6139,23.8081,22.9378,23.1655,33118306.467038,0
+TXN.US,D,20051006,000000,23.1655,23.2473,22.2144,22.5317,28131937.745708,0
+TXN.US,D,20051007,000000,22.8797,22.9457,22.4716,22.6057,21061723.888335,0
+TXN.US,D,20051010,000000,22.582,22.6717,22.169,22.1838,19163652.226059,0
+TXN.US,D,20051011,000000,22.2006,22.512,21.5491,21.6753,24503810.151321,0
+TXN.US,D,20051012,000000,21.5786,22.3188,21.556,22.2144,25771002.004167,0
+TXN.US,D,20051013,000000,22.2853,22.9004,21.7048,22.7969,25663818.366069,0
+TXN.US,D,20051014,000000,22.512,22.7812,21.7935,22.0902,23834711.927655,0
+TXN.US,D,20051017,000000,22.178,22.2853,21.8684,21.9729,14354377.985308,0
+TXN.US,D,20051018,000000,21.8556,22.0833,21.6753,21.9936,17798497.531244,0
+TXN.US,D,20051019,000000,21.7709,22.2282,21.3066,22.1918,23710590.352653,0
+TXN.US,D,20051020,000000,22.2853,22.5455,21.8882,21.9729,18749431.701901,0
+TXN.US,D,20051021,000000,22.5455,22.5455,21.8025,22.5259,24435113.799705,0
+TXN.US,D,20051024,000000,22.6136,22.8797,22.2449,22.8176,33594451.820656,0
+TXN.US,D,20051025,000000,21.3885,21.7935,20.8552,21.0691,54691273.175946,0
+TXN.US,D,20051026,000000,21.0366,21.2189,20.7745,20.8326,31481068.278177,0
+TXN.US,D,20051027,000000,20.8109,20.8394,20.0362,20.2718,32091496.548482,0
+TXN.US,D,20051028,000000,20.3398,20.6788,20.19,20.664,30985409.901766,0
+TXN.US,D,20051031,000000,20.7902,21.1805,20.7823,21.0691,21764019.210211,0
+TXN.US,D,20051101,000000,20.8878,21.078,20.7389,21.0691,23198006.214686,0
+TXN.US,D,20051102,000000,21.2534,22.1415,21.0475,21.8744,25967475.578722,0
+TXN.US,D,20051103,000000,22.1415,22.7782,22.1099,22.7387,27310546.223304,0
+TXN.US,D,20051104,000000,22.7387,22.8797,22.512,22.8393,17738198.110609,0
+TXN.US,D,20051107,000000,23.0571,23.1891,22.5978,22.9152,14590421.437617,0
+TXN.US,D,20051108,000000,22.9152,23.27,22.6915,22.9753,15035125.986829,0
+TXN.US,D,20051109,000000,22.6214,23.13,22.3268,23.064,20660513.737059,0
+TXN.US,D,20051110,000000,22.9871,23.4523,22.922,23.335,17477633.50944,0
+TXN.US,D,20051111,000000,23.335,23.5292,22.93,22.9684,14484052.533154,0
+TXN.US,D,20051114,000000,23.0856,23.5588,22.8945,23.5292,14992309.349875,0
+TXN.US,D,20051115,000000,23.3952,23.6435,23.1152,23.2266,15785789.903892,0
+TXN.US,D,20051116,000000,23.3656,23.5292,23.1655,23.2857,10717991.447206,0
+TXN.US,D,20051117,000000,23.2857,23.5814,23.1152,23.5292,18864605.411469,0
+TXN.US,D,20051118,000000,23.7273,23.9638,23.3133,23.5292,17268557.436126,0
+TXN.US,D,20051121,000000,23.3193,23.5046,23.1004,23.4671,18021667.583323,0
+TXN.US,D,20051122,000000,23.4188,24.3847,23.2857,24.024,23874416.748838,0
+TXN.US,D,20051123,000000,24.0811,24.1708,23.7066,23.7637,13643684.717837,0
+TXN.US,D,20051125,000000,23.676,24.0072,23.6603,23.7371,5212653.633018,0
+TXN.US,D,20051128,000000,23.8002,23.8386,23.4523,23.6139,12351699.800048,0
+TXN.US,D,20051129,000000,23.8002,24.2428,23.5046,23.5104,13603852.055511,0
+TXN.US,D,20051130,000000,23.6139,23.9944,23.3804,23.9718,15824952.922133,0
+TXN.US,D,20051201,000000,24.1344,25.0539,24.1344,24.9829,21024059.452387,0
+TXN.US,D,20051202,000000,24.9829,25.3062,24.7897,25.1742,19948736.863706,0
+TXN.US,D,20051205,000000,24.9465,25.0687,24.4576,24.5109,23606942.638245,0
+TXN.US,D,20051206,000000,24.7967,25.0746,24.5019,24.567,15952046.296415,0
+TXN.US,D,20051207,000000,24.6498,25.0106,24.4132,24.7671,21331912.086696,0
+TXN.US,D,20051208,000000,25.0194,25.1604,23.8002,24.0811,30887854.93392,0
+TXN.US,D,20051209,000000,24.3473,24.842,24.088,24.6291,21104002.780796,0
+TXN.US,D,20051212,000000,24.7602,24.906,24.6291,24.773,9825997.1167678,0
+TXN.US,D,20051213,000000,24.6715,24.9761,24.5473,24.7306,11751846.833226,0
+TXN.US,D,20051214,000000,24.709,25.0913,24.6774,24.8774,11073402.001512,0
+TXN.US,D,20051215,000000,24.9603,25.0618,24.437,24.567,10683435.783193,0
+TXN.US,D,20051216,000000,24.7543,24.7809,24.3995,24.4054,12699525.113173,0
+TXN.US,D,20051219,000000,24.2201,24.3541,23.5814,23.6366,14015088.605042,0
+TXN.US,D,20051220,000000,23.6928,24.0969,23.4601,23.4957,17126012.531886,0
+TXN.US,D,20051221,000000,23.6366,23.9116,23.5104,23.6682,10198615.494837,0
+TXN.US,D,20051222,000000,23.5588,24.2428,23.5588,24.1492,11976368.348823,0
+TXN.US,D,20051223,000000,24.2053,24.5749,24.1777,24.3038,8880614.9043426,0
+TXN.US,D,20051227,000000,24.427,24.5394,23.748,23.8544,8679533.9755595,0
+TXN.US,D,20051228,000000,23.8959,24.1777,23.8081,24.1402,8067753.2271255,0
+TXN.US,D,20051229,000000,24.1097,24.2506,23.8959,23.9185,7325226.5003088,0
+TXN.US,D,20051230,000000,23.8002,23.882,23.5676,23.6682,6924007.2175227,0
+TXN.US,D,20060103,000000,23.7371,24.6774,23.6139,24.5315,16694990.028866,0
+TXN.US,D,20060104,000000,24.6291,25.0046,24.6291,24.7543,15769530.742584,0
+TXN.US,D,20060105,000000,24.8774,25.4314,24.8489,25.1948,16943090.118543,0
+TXN.US,D,20060106,000000,25.461,25.5802,24.9829,25.4245,16116682.353176,0
+TXN.US,D,20060109,000000,25.461,25.796,25.0332,25.2234,18597940.961453,0
+TXN.US,D,20060110,000000,25.0401,25.0539,24.7238,24.9761,15443384.649406,0
+TXN.US,D,20060111,000000,24.9603,25.0746,24.6715,24.9465,15780641.761335,0
+TXN.US,D,20060112,000000,24.9465,25.4915,24.5749,24.6291,16451234.508845,0
+TXN.US,D,20060113,000000,24.567,24.5749,24.0643,24.3758,16889571.351575,0
+TXN.US,D,20060117,000000,24.0969,24.1097,23.7145,23.7923,17903237.983044,0
+TXN.US,D,20060118,000000,23.3193,23.815,23.2542,23.6928,20405503.123347,0
+TXN.US,D,20060119,000000,24.0565,24.2053,23.8298,23.9865,14115767.564006,0
+TXN.US,D,20060120,000000,23.8002,23.8081,23.1074,23.3656,24643514.14126,0
+TXN.US,D,20060123,000000,23.6081,23.6081,22.9605,23.3952,22853563.618802,0
+TXN.US,D,20060124,000000,23.2542,23.954,22.5889,22.652,35452143.944602,0
+TXN.US,D,20060125,000000,22.652,22.7476,21.7709,22.0577,43783445.747525,0
+TXN.US,D,20060126,000000,22.2144,22.3622,21.7847,22.2587,30762924.712954,0
+TXN.US,D,20060127,000000,22.2853,22.8797,22.2144,22.31,23312094.289146,0
+TXN.US,D,20060130,000000,22.5455,22.6915,21.8596,22.178,26352292.639874,0
+TXN.US,D,20060131,000000,22.1838,22.2519,21.5639,21.5718,24068587.153586,0
+TXN.US,D,20060201,000000,21.4594,22.0282,21.1963,21.9729,31316172.480681,0
+TXN.US,D,20060202,000000,22.1326,22.3928,21.9187,21.9631,26838323.360645,0
+TXN.US,D,20060203,000000,22.0744,22.4056,21.9187,22.1415,20059709.063947,0
+TXN.US,D,20060206,000000,22.178,22.6915,22.178,22.5387,21474591.934364,0
+TXN.US,D,20060207,000000,22.6442,22.6442,22.2853,22.5978,15370348.801196,0
+TXN.US,D,20060208,000000,22.7387,22.8048,22.4056,22.6717,14806676.907212,0
+TXN.US,D,20060209,000000,22.8393,22.9457,22.7081,22.9152,21077441.246701,0
+TXN.US,D,20060210,000000,22.8797,22.9684,22.512,22.8126,17875191.056615,0
+TXN.US,D,20060213,000000,22.6362,22.6845,22.3268,22.4962,14398549.129615,0
+TXN.US,D,20060214,000000,22.5741,22.6786,22.2282,22.5515,14756674.786303,0
+TXN.US,D,20060215,000000,22.3682,22.6136,22.31,22.5978,13137328.269861,0
+TXN.US,D,20060216,000000,22.7702,23.4523,22.7003,23.4346,20538698.375702,0
+TXN.US,D,20060217,000000,23.3409,23.5046,23.1004,23.2326,13756824.129844,0
+TXN.US,D,20060221,000000,23.1349,23.2188,22.3977,22.6214,19266634.354831,0
+TXN.US,D,20060222,000000,22.5673,22.9457,22.2587,22.8945,16554751.338272,0
+TXN.US,D,20060223,000000,22.5978,22.7003,22.0005,22.036,22161302.812079,0
+TXN.US,D,20060224,000000,22.1415,22.2725,21.8882,21.902,20408888.884426,0
+TXN.US,D,20060227,000000,21.9936,22.178,21.8556,21.8744,20324608.088648,0
+TXN.US,D,20060228,000000,21.6605,22.0439,21.625,22.0282,21275947.089593,0
+TXN.US,D,20060301,000000,22.3563,24.0171,22.3563,23.748,47467674.297055,0
+TXN.US,D,20060302,000000,23.6139,24.2359,23.5104,23.8741,29617413.278037,0
+TXN.US,D,20060303,000000,23.7637,24.2872,23.6366,23.8298,21900875.183564,0
+TXN.US,D,20060306,000000,24.0013,24.2802,23.5538,23.8613,19304702.606454,0
+TXN.US,D,20060307,000000,22.9871,23.2404,22.6786,23.0718,30682843.39728,0
+TXN.US,D,20060308,000000,23.064,23.2927,22.8451,23.13,18621518.52092,0
+TXN.US,D,20060309,000000,23.1419,23.3409,22.7299,22.7476,18720705.999877,0
+TXN.US,D,20060310,000000,22.8551,23.1507,22.5889,22.7081,14247468.292517,0
+TXN.US,D,20060313,000000,22.7812,23.1567,22.7081,22.7969,11106601.128948,0
+TXN.US,D,20060314,000000,22.6214,23.0571,22.6057,23.0413,15208296.961837,0
+TXN.US,D,20060315,000000,23.0413,23.4671,22.8265,23.0856,17200269.973246,0
+TXN.US,D,20060316,000000,22.9546,22.9546,22.2449,22.2519,19334785.859669,0
+TXN.US,D,20060317,000000,22.2519,22.4962,21.9936,22.2775,19552536.867721,0
+TXN.US,D,20060320,000000,22.2775,22.5387,22.1484,22.2282,12243029.755003,0
+TXN.US,D,20060321,000000,22.2371,22.8048,22.1918,22.2519,16277657.688936,0
+TXN.US,D,20060322,000000,22.1099,22.6786,22.1099,22.1484,16549737.124532,0
+TXN.US,D,20060323,000000,22.1918,22.6057,22.169,22.4716,17153797.688355,0
+TXN.US,D,20060324,000000,22.4716,22.9605,22.2519,22.7969,16216408.591236,0
+TXN.US,D,20060327,000000,22.7969,23.2857,22.7702,23.0798,13091798.559751,0
+TXN.US,D,20060328,000000,23.1567,23.4888,22.7387,22.8393,15942834.631797,0
+TXN.US,D,20060329,000000,22.9082,23.7756,22.8393,23.6081,17018022.277048,0
+TXN.US,D,20060330,000000,24.2595,24.5906,24.0643,24.4132,28617025.891697,0
+TXN.US,D,20060331,000000,24.1905,24.4132,23.6682,23.9638,18137925.913386,0
+TXN.US,D,20060403,000000,23.9116,24.4132,23.7273,23.8298,14306142.304326,0
+TXN.US,D,20060404,000000,23.8298,24.0319,23.5194,23.8692,13819969.537841,0
+TXN.US,D,20060405,000000,23.9718,24.7238,23.9313,24.5177,16667893.794116,0
+TXN.US,D,20060406,000000,24.5109,24.9761,24.5109,24.8203,18065025.008605,0
+TXN.US,D,20060407,000000,24.9603,25.0618,24.3177,24.4054,25025890.045337,0
+TXN.US,D,20060410,000000,24.3611,24.4714,23.8613,24.1777,23164674.173046,0
+TXN.US,D,20060411,000000,24.427,24.7238,23.9451,24.2733,21089099.141455,0
+TXN.US,D,20060412,000000,24.1344,24.4054,24.088,24.2595,9668140.6990628,0
+TXN.US,D,20060413,000000,24.0495,24.3246,24.0495,24.1186,9888460.7053321,0
+TXN.US,D,20060417,000000,24.1097,24.5532,23.8081,24.1186,16551631.405603,0
+TXN.US,D,20060418,000000,24.1344,25.0993,24.1344,25.0913,33342013.248998,0
+TXN.US,D,20060419,000000,25.528,25.803,25.1742,25.4245,48536083.317865,0
+TXN.US,D,20060420,000000,25.5004,26.8644,25.3861,26.2445,40449220.883621,0
+TXN.US,D,20060421,000000,26.4239,26.485,25.803,26.0809,20149947.662857,0
+TXN.US,D,20060424,000000,25.8375,25.9616,25.4462,25.8513,18291581.836377,0
+TXN.US,D,20060425,000000,25.8305,26.2967,25.8069,26.207,24166552.024781,0
+TXN.US,D,20060426,000000,26.0661,26.1854,25.5201,25.7035,18550113.154596,0
+TXN.US,D,20060427,000000,25.4836,26.2967,25.2727,25.933,14930793.409153,0
+TXN.US,D,20060428,000000,25.8818,26.1184,25.4915,25.6157,14082296.520489,0
+TXN.US,D,20060501,000000,25.6157,25.6827,25.2086,25.3713,13941782.869973,0
+TXN.US,D,20060502,000000,25.4185,25.593,25.181,25.3782,13069709.436454,0
+TXN.US,D,20060503,000000,25.181,25.7409,24.9603,25.6887,17470454.113158,0
+TXN.US,D,20060504,000000,25.8158,25.9182,25.4107,25.5349,14183656.284272,0
+TXN.US,D,20060505,000000,25.7576,25.941,25.6068,25.796,19652264.120395,0
+TXN.US,D,20060508,000000,25.9182,25.9272,25.4768,25.4836,10618395.079513,0
+TXN.US,D,20060509,000000,25.4245,25.4836,25.1475,25.3436,9748085.0420839,0
+TXN.US,D,20060510,000000,25.2639,25.3436,24.6577,24.8716,18381957.40794,0
+TXN.US,D,20060511,000000,24.906,25.1151,24.4655,24.6212,15147589.667078,0
+TXN.US,D,20060512,000000,24.3995,24.8716,24.3669,24.5109,13161306.601167,0
+TXN.US,D,20060515,000000,24.1836,24.6577,23.8692,24.2872,13714416.381627,0
+TXN.US,D,20060516,000000,24.2428,24.6212,24.0387,24.3246,11944659.686784,0
+TXN.US,D,20060517,000000,24.1708,24.4576,23.6287,23.7214,17928846.796236,0
+TXN.US,D,20060518,000000,23.8081,23.9313,23.4601,23.4671,11695748.921919,0
+TXN.US,D,20060519,000000,23.2857,23.8002,23.13,23.5953,20346832.155374,0
+TXN.US,D,20060522,000000,23.4188,23.6081,22.9378,23.335,17146881.076647,0
+TXN.US,D,20060523,000000,23.5735,23.8741,22.789,22.8393,32752871.5437,0
+TXN.US,D,20060524,000000,22.9684,23.6139,22.8126,23.4888,22474433.459313,0
+TXN.US,D,20060525,000000,23.8002,23.8219,23.2542,23.404,17243356.497058,0
+TXN.US,D,20060526,000000,23.474,23.8081,23.1655,23.3488,11983683.703146,0
+TXN.US,D,20060530,000000,23.13,23.27,22.922,22.93,12653318.656693,0
+TXN.US,D,20060531,000000,22.9457,23.3892,22.8176,23.0472,18825582.409719,0
+TXN.US,D,20060601,000000,23.0472,23.6021,23.0472,23.5676,12729473.422959,0
+TXN.US,D,20060602,000000,23.7707,23.8002,23.3409,23.7145,14697325.042735,0
+TXN.US,D,20060605,000000,23.9865,23.9865,22.9684,23.0472,20341681.983593,0
+TXN.US,D,20060606,000000,23.064,23.3193,22.8718,23.197,17066261.001867,0
+TXN.US,D,20060607,000000,23.27,23.3952,22.6638,22.6717,17581290.355357,0
+TXN.US,D,20060608,000000,22.6057,22.8875,22.1415,22.6717,25138761.59971,0
+TXN.US,D,20060609,000000,23.2927,23.2927,21.8153,21.902,41828874.38749,0
+TXN.US,D,20060612,000000,21.9335,22.0212,21.3609,21.3747,29355631.142168,0
+TXN.US,D,20060613,000000,21.2604,21.7778,21.2041,21.3944,23776995.709809,0
+TXN.US,D,20060614,000000,21.4003,21.6881,21.0475,21.3274,23576991.284623,0
+TXN.US,D,20060615,000000,21.424,22.3268,21.424,22.1602,22441786.280942,0
+TXN.US,D,20060616,000000,22.0439,22.3849,21.697,21.8153,23992032.630092,0
+TXN.US,D,20060619,000000,21.9256,22.45,21.8684,22.1415,20273664.407571,0
+TXN.US,D,20060620,000000,22.0577,22.3622,21.7847,22.0656,18872460.539509,0
+TXN.US,D,20060621,000000,22.0084,22.7081,22.0084,22.3977,19509854.159584,0
+TXN.US,D,20060622,000000,22.3622,22.3977,21.7709,21.895,19505386.821848,0
+TXN.US,D,20060623,000000,21.8153,22.0212,21.5157,21.6881,17305685.142193,0
+TXN.US,D,20060626,000000,21.7709,22.169,21.6319,22.1415,15553544.145235,0
+TXN.US,D,20060627,000000,21.8556,22.2075,21.625,21.8812,16983469.656872,0
+TXN.US,D,20060628,000000,21.5786,21.5856,21.1066,21.3747,23965335.137956,0
+TXN.US,D,20060629,000000,21.5491,22.3336,21.3815,22.1415,19876244.847662,0
+TXN.US,D,20060630,000000,22.1838,22.5593,22.0005,22.3563,16421820.899715,0
+TXN.US,D,20060703,000000,22.5387,22.8048,22.5032,22.6638,7495679.3290986,0
+TXN.US,D,20060705,000000,22.378,22.4342,21.9631,22.0833,14741364.28745,0
+TXN.US,D,20060706,000000,22.1415,22.2587,21.697,21.7709,12251156.799126,0
+TXN.US,D,20060707,000000,21.625,21.8153,21.1598,21.5265,17190378.518419,0
+TXN.US,D,20060710,000000,21.6881,21.9098,21.143,21.3431,12416331.614991,0
+TXN.US,D,20060711,000000,21.2456,21.9423,21.2189,21.8684,18222205.694552,0
+TXN.US,D,20060712,000000,21.832,22.036,21.4003,21.556,17472081.551206,0
+TXN.US,D,20060713,000000,21.9098,21.9098,20.7745,20.8809,24877927.111683,0
+TXN.US,D,20060714,000000,20.8878,21.3274,20.7015,21.2189,15486206.359421,0
+TXN.US,D,20060717,000000,21.1282,21.4851,20.9085,20.9371,15836873.601459,0
+TXN.US,D,20060718,000000,20.664,20.9962,20.2718,20.7389,24903125.006914,0
+TXN.US,D,20060719,000000,20.7547,21.2041,20.7084,20.8109,20451978.452075,0
+TXN.US,D,20060720,000000,21.0623,21.3333,20.6276,20.7015,17957843.399731,0
+TXN.US,D,20060721,000000,20.6562,20.664,19.7583,19.9248,24080105.031849,0
+TXN.US,D,20060724,000000,20.2442,20.7015,20.119,20.5468,27385608.252177,0
+TXN.US,D,20060725,000000,21.1282,21.697,21.01,21.3658,27028433.287167,0
+TXN.US,D,20060726,000000,21.3658,22.0084,21.1805,21.7423,23448407.444945,0
+TXN.US,D,20060727,000000,21.697,22.2853,21.697,21.7561,17053250.628983,0
+TXN.US,D,20060728,000000,21.8153,22.0656,21.5639,21.6605,19633159.986338,0
+TXN.US,D,20060731,000000,21.5491,22.1326,21.5087,21.9798,15517640.061541,0
+TXN.US,D,20060801,000000,21.7502,21.8073,21.1352,21.5157,17852154.285477,0
+TXN.US,D,20060802,000000,21.6693,21.9631,21.424,21.7285,12228935.776237,0
+TXN.US,D,20060803,000000,21.5009,22.5032,21.4062,22.3336,18567053.120724,0
+TXN.US,D,20060804,000000,22.512,22.6786,21.9551,22.1602,19084248.671367,0
+TXN.US,D,20060807,000000,22.0084,22.3977,21.9631,22.1257,11733688.317787,0
+TXN.US,D,20060808,000000,22.1257,22.4431,21.9551,22.2853,18834795.088949,0
+TXN.US,D,20060809,000000,22.652,22.9605,22.4194,22.5032,20122986.371536,0
+TXN.US,D,20060810,000000,22.2282,23.1567,22.2282,23.0472,18413528.082715,0
+TXN.US,D,20060811,000000,22.7545,22.789,22.378,22.5259,16106790.898349,0
+TXN.US,D,20060814,000000,22.7969,23.0856,22.6214,22.8048,13730264.624974,0
+TXN.US,D,20060815,000000,23.203,23.6987,23.1507,23.6435,19214332.107951,0
+TXN.US,D,20060816,000000,23.7145,24.3403,23.4671,24.2201,23327811.647513,0
+TXN.US,D,20060817,000000,24.2201,24.6054,24.2141,24.3177,19923936.696477,0
+TXN.US,D,20060818,000000,24.2802,24.4971,23.815,24.4212,15176048.52608,0
+TXN.US,D,20060821,000000,24.1836,24.2506,23.882,24.1402,11983143.929429,0
+TXN.US,D,20060822,000000,23.9116,24.3473,23.7923,23.9786,13538672.349953,0
+TXN.US,D,20060823,000000,23.9116,24.1975,23.1004,23.2326,26409201.226369,0
+TXN.US,D,20060824,000000,23.27,23.3656,22.93,23.2621,14892174.223078,0
+TXN.US,D,20060825,000000,23.0798,23.4957,23.0019,23.203,11625020.301965,0
+TXN.US,D,20060828,000000,23.2326,23.6081,23.2326,23.4405,8737258.3103035,0
+TXN.US,D,20060829,000000,23.545,23.882,23.3193,23.8386,12456986.11324,0
+TXN.US,D,20060830,000000,23.8692,24.2201,23.684,24.1186,13944902.802643,0
+TXN.US,D,20060831,000000,24.2428,24.2428,23.882,24.0495,11597647.078071,0
+TXN.US,D,20060901,000000,23.9451,23.9786,23.0255,23.5676,14024302.298886,0
+TXN.US,D,20060905,000000,23.3952,23.748,23.1655,23.6366,16763824.367749,0
+TXN.US,D,20060906,000000,23.3133,23.3892,22.9684,22.9871,16418576.169739,0
+TXN.US,D,20060907,000000,22.5515,23.0087,22.5032,22.512,21208063.44239,0
+TXN.US,D,20060908,000000,22.6589,23.0255,22.512,22.8797,14966023.790313,0
+TXN.US,D,20060911,000000,22.5978,23.684,22.5978,23.4523,24686194.820172,0
+TXN.US,D,20060912,000000,23.203,24.0969,22.8945,23.9865,34051355.052951,0
+TXN.US,D,20060913,000000,23.7145,23.8386,23.2857,23.6524,23081477.997763,0
+TXN.US,D,20060914,000000,23.4405,23.5046,23.2188,23.3409,19971225.744229,0
+TXN.US,D,20060915,000000,23.5814,23.8692,23.404,23.5676,23450580.744386,0
+TXN.US,D,20060918,000000,23.3892,24.1708,23.3892,23.8741,21214704.079567,0
+TXN.US,D,20060919,000000,23.6928,23.8298,23.064,23.4671,19088043.321183,0
+TXN.US,D,20060920,000000,23.6928,24.0171,23.5104,23.8692,18647676.23934,0
+TXN.US,D,20060921,000000,23.8456,24.0643,23.2108,23.2266,20604145.938894,0
+TXN.US,D,20060922,000000,23.5046,23.8959,23.3409,23.6199,23397731.621503,0
+TXN.US,D,20060925,000000,23.7923,24.1708,23.335,24.1639,24430232.500169,0
+TXN.US,D,20060926,000000,24.1639,24.5473,23.8544,24.5177,29626900.917187,0
+TXN.US,D,20060927,000000,24.4132,24.9681,24.4132,24.5532,29498175.031794,0
+TXN.US,D,20060928,000000,24.636,25.0913,24.5976,25.0106,22028785.320708,0
+TXN.US,D,20060929,000000,24.7602,24.842,24.4655,24.5394,24286474.119679,0
+TXN.US,D,20061002,000000,24.4428,24.7809,24.2733,24.3246,17346199.623951,0
+TXN.US,D,20061003,000000,24.0733,24.1186,23.6928,23.8002,24510856.633398,0
+TXN.US,D,20061004,000000,23.6021,24.0387,23.3724,23.7371,35713926.080471,0
+TXN.US,D,20061005,000000,23.676,23.7214,23.2188,23.3193,27977198.216835,0
+TXN.US,D,20061006,000000,22.9152,23.1152,22.8265,23.1074,23844475.541338,0
+TXN.US,D,20061009,000000,22.9684,23.4257,22.8945,23.197,18942786.358399,0
+TXN.US,D,20061010,000000,23.2266,23.3075,22.9004,23.0472,27628965.029584,0
+TXN.US,D,20061011,000000,23.0472,23.6928,22.9684,23.6021,24167094.842334,0
+TXN.US,D,20061012,000000,23.7756,24.0495,23.4671,23.9786,21186520.180484,0
+TXN.US,D,20061013,000000,24.0387,24.3403,23.954,24.2141,15437014.9137,0
+TXN.US,D,20061016,000000,24.2595,24.5394,24.0495,24.3995,14077959.053119,0
+TXN.US,D,20061017,000000,24.0387,24.1186,23.684,23.882,22322952.864988,0
+TXN.US,D,20061018,000000,23.6928,23.7923,22.9082,23.2995,26229256.69998,0
+TXN.US,D,20061019,000000,23.6928,23.6928,23.0413,23.335,21564968.520541,0
+TXN.US,D,20061020,000000,23.3488,23.3724,23.1004,23.1507,18785068.942573,0
+TXN.US,D,20061023,000000,22.8945,23.6021,22.8797,23.5292,34989140.86346,0
+TXN.US,D,20061024,000000,23.3952,23.4601,22.5032,22.5259,56326607.952225,0
+TXN.US,D,20061025,000000,22.2853,22.9004,22.1484,22.6786,33087138.593328,0
+TXN.US,D,20061026,000000,22.7545,22.8176,22.4056,22.6589,26020317.599319,0
+TXN.US,D,20061027,000000,22.512,22.5593,21.9473,22.0656,25198788.089649,0
+TXN.US,D,20061030,000000,22.0282,22.5259,21.9335,22.2587,17976409.789296,0
+TXN.US,D,20061031,000000,22.2144,22.3928,22.0981,22.2725,20990585.365033,0
+TXN.US,D,20061101,000000,22.31,22.5259,22.0439,22.1197,20491001.453825,0
+TXN.US,D,20061102,000000,22.0282,22.1484,21.8556,21.9473,15752457.862252,0
+TXN.US,D,20061103,000000,22.1197,22.1257,21.7935,21.8231,18886826.434358,0
+TXN.US,D,20061106,000000,21.7847,22.0744,21.5718,21.9473,21232997.538435,0
+TXN.US,D,20061107,000000,21.9473,22.2775,21.8596,21.9473,27369482.005075,0
+TXN.US,D,20061108,000000,21.762,21.9729,21.5333,21.6605,26170051.03135,0
+TXN.US,D,20061109,000000,21.8478,21.895,21.0366,21.152,51747008.442689,0
+TXN.US,D,20061110,000000,21.1125,21.2604,20.9143,21.2121,21378114.484729,0
+TXN.US,D,20061113,000000,21.2397,21.5639,21.1204,21.3747,22634190.245762,0
+TXN.US,D,20061114,000000,21.5265,21.9631,21.2908,21.8882,25548643.641888,0
+TXN.US,D,20061115,000000,22.0656,22.4884,22.0212,22.2667,31063871.896289,0
+TXN.US,D,20061116,000000,22.4115,22.4578,22.0656,22.3336,19099423.21218,0
+TXN.US,D,20061117,000000,22.2006,22.2587,22.0577,22.169,20464985.781121,0
+TXN.US,D,20061120,000000,22.1326,22.4342,22.0084,22.2667,18912436.262162,0
+TXN.US,D,20061121,000000,22.2853,22.3188,21.8684,21.895,20697235.598227,0
+TXN.US,D,20061122,000000,22.0212,22.2853,21.9631,22.2775,12838006.495351,0
+TXN.US,D,20061124,000000,22.1415,22.378,22.105,22.1523,5504651.9363069,0
+TXN.US,D,20061127,000000,22.1415,22.2667,21.625,21.6822,19838433.292938,0
+TXN.US,D,20061128,000000,21.5491,21.8073,21.3944,21.7847,22115639.173152,0
+TXN.US,D,20061129,000000,21.9631,22.0084,21.4003,21.5333,17722749.624488,0
+TXN.US,D,20061130,000000,21.6102,22.0084,21.3146,21.8073,24883343.111873,0
+TXN.US,D,20061201,000000,21.7354,21.8556,21.0849,21.5009,28667161.941423,0
+TXN.US,D,20061204,000000,21.6181,22.0498,21.4003,21.8812,19718796.304081,0
+TXN.US,D,20061205,000000,22.0212,22.2006,21.832,21.9187,17047152.809361,0
+TXN.US,D,20061206,000000,22.0084,22.2233,21.8025,22.1918,19835864.294721,0
+TXN.US,D,20061207,000000,22.2853,22.3682,21.9187,21.9551,20283282.931702,0
+TXN.US,D,20061208,000000,21.832,21.9423,21.5944,21.697,19482208.004994,0
+TXN.US,D,20061211,000000,21.697,22.0439,21.5333,21.625,22992314.887838,0
+TXN.US,D,20061212,000000,21.8073,22.0143,21.4929,21.9729,47527293.927482,0
+TXN.US,D,20061213,000000,22.0577,22.105,21.6014,21.7206,26283727.173238,0
+TXN.US,D,20061214,000000,21.6388,22.1099,21.6014,22.0902,27446445.417305,0
+TXN.US,D,20061215,000000,22.8265,22.8265,21.762,21.895,36436278.257308,0
+TXN.US,D,20061218,000000,21.9256,22.1602,21.4929,21.8684,19822583.020367,0
+TXN.US,D,20061219,000000,21.6319,21.7354,21.1066,21.3066,37399406.037987,0
+TXN.US,D,20061220,000000,21.3944,21.556,21.2908,21.4762,24585514.846596,0
+TXN.US,D,20061221,000000,21.4308,21.6014,21.1884,21.2269,23715613.697904,0
+TXN.US,D,20061222,000000,21.2456,21.3431,21.0366,21.0691,19155928.997612,0
+TXN.US,D,20061226,000000,21.0366,21.3609,20.9814,21.1125,11865799.964258,0
+TXN.US,D,20061227,000000,21.143,21.4407,21.143,21.3747,15769131.999969,0
+TXN.US,D,20061228,000000,21.2534,21.4594,21.2534,21.4062,11901438.219542,0
+TXN.US,D,20061229,000000,21.4003,21.5087,21.2317,21.2534,10414471.207206,0
+TXN.US,D,20070103,000000,21.4929,21.5639,20.9292,21.078,27717579.234283,0
+TXN.US,D,20070104,000000,21.0366,21.4851,20.9676,21.4762,27299164.303083,0
+TXN.US,D,20070105,000000,21.0928,21.3609,21.0928,21.2269,28293448.796737,0
+TXN.US,D,20070108,000000,21.1884,21.4762,21.0623,21.3274,24088913.895404,0
+TXN.US,D,20070109,000000,21.3274,21.4003,20.9746,21.285,23358027.814933,0
+TXN.US,D,20070110,000000,21.2682,21.7561,21.2041,21.6457,20614444.253232,0
+TXN.US,D,20070111,000000,21.416,21.9798,21.3658,21.424,25230765.623936,0
+TXN.US,D,20070112,000000,21.352,21.5491,21.2682,21.4456,15726852.092897,0
+TXN.US,D,20070116,000000,21.3815,21.4594,21.2041,21.3146,18355533.861112,0
+TXN.US,D,20070117,000000,21.2041,21.556,21.1963,21.5009,18316918.733485,0
+TXN.US,D,20070118,000000,21.2682,21.3274,20.8394,20.9015,32895547.332919,0
+TXN.US,D,20070119,000000,21.1352,21.2534,20.8474,20.9518,25363963.920127,0
+TXN.US,D,20070122,000000,21.0425,21.2908,20.8878,21.0987,32968175.307005,0
+TXN.US,D,20070123,000000,21.9867,22.1415,21.7285,21.8478,61370571.137931,0
+TXN.US,D,20070124,000000,22.0439,22.3622,21.8478,22.1415,25941322.933364,0
+TXN.US,D,20070125,000000,22.8048,23.0019,22.4115,22.4884,41002190.647591,0
+TXN.US,D,20070126,000000,22.7624,23.0344,22.4648,22.8945,31814126.924615,0
+TXN.US,D,20070129,000000,22.8945,23.13,22.7624,22.8343,29151298.381123,0
+TXN.US,D,20070130,000000,22.9082,23.0255,22.652,22.7624,25031311.11859,0
+TXN.US,D,20070131,000000,22.7545,23.1152,22.582,23.0167,21457518.03942,0
+TXN.US,D,20070201,000000,23.1211,23.3952,23.0344,23.1507,19856867.78291,0
+TXN.US,D,20070202,000000,23.2779,23.3892,23.1211,23.1655,19799281.435431,0
+TXN.US,D,20070205,000000,23.2542,23.5735,23.1567,23.3133,21918621.76643,0
+TXN.US,D,20070206,000000,23.2779,23.3656,22.8945,23.0413,26884128.030675,0
+TXN.US,D,20070207,000000,22.8797,23.0087,22.582,22.9082,34148646.221611,0
+TXN.US,D,20070208,000000,22.8048,23.064,22.7299,22.9378,19568657.02715,0
+TXN.US,D,20070209,000000,23.2404,23.6021,22.7003,22.8176,31006280.47575,0
+TXN.US,D,20070212,000000,22.8718,22.9378,22.2853,22.518,21394818.046201,0
+TXN.US,D,20070213,000000,22.5515,22.7387,22.0744,22.3406,30234867.738173,0
+TXN.US,D,20070214,000000,22.4716,23.0087,22.4716,22.8393,20107017.389331,0
+TXN.US,D,20070215,000000,22.6915,23.0344,22.6214,22.995,20265393.288509,0
+TXN.US,D,20070216,000000,22.8797,23.0255,22.6057,22.7141,18153908.08555,0
+TXN.US,D,20070220,000000,22.6589,22.9605,22.4056,22.9152,14926996.730113,0
+TXN.US,D,20070221,000000,22.789,22.8797,22.6442,22.8629,12897493.211574,0
+TXN.US,D,20070222,000000,23.3193,23.7145,23.2188,23.684,42805688.272812,0
+TXN.US,D,20070223,000000,23.6366,24.0387,23.6199,23.7707,23572658.890315,0
+TXN.US,D,20070226,000000,23.8456,23.8741,23.335,23.4473,20271358.193927,0
+TXN.US,D,20070227,000000,22.9605,23.4346,22.3474,22.6362,25914900.401148,0
+TXN.US,D,20070228,000000,22.7702,23.0798,22.582,22.8451,27330999.791653,0
+TXN.US,D,20070301,000000,22.5455,22.8875,22.0656,22.7219,29190561.845977,0
+TXN.US,D,20070302,000000,22.582,22.8629,22.4716,22.7003,26133862.856227,0
+TXN.US,D,20070305,000000,22.4962,23.0926,22.4342,22.8048,22442593.912293,0
+TXN.US,D,20070306,000000,23.3193,23.4257,23.0167,23.1349,28001724.438756,0
+TXN.US,D,20070307,000000,23.1349,23.3133,22.9152,22.9802,12690856.266109,0
+TXN.US,D,20070308,000000,23.1655,23.5588,23.064,23.3952,19615407.315798,0
+TXN.US,D,20070309,000000,23.9865,24.156,23.748,23.954,27832619.015034,0
+TXN.US,D,20070312,000000,23.954,24.3038,23.9392,24.0495,26977212.616947,0
+TXN.US,D,20070313,000000,23.6928,23.7559,23.2542,23.4257,32428345.786286,0
+TXN.US,D,20070314,000000,23.4601,23.5194,23.1211,23.3724,20977309.163741,0
+TXN.US,D,20070315,000000,23.3075,23.4405,23.2188,23.2995,16147441.338148,0
+TXN.US,D,20070316,000000,23.3804,23.3804,22.9546,23.0856,27745627.175324,0
+TXN.US,D,20070319,000000,23.4257,23.4257,22.9152,23.0413,13648022.185207,0
+TXN.US,D,20070320,000000,23.1507,23.3892,22.9871,23.1349,14121728.410975,0
+TXN.US,D,20070321,000000,23.1891,23.6081,23.0718,23.3952,16904206.118671,0
+TXN.US,D,20070322,000000,23.3952,23.3952,22.9753,23.064,21061863.904826,0
+TXN.US,D,20070323,000000,23.064,23.3133,22.9378,23.1419,13492741.868004,0
+TXN.US,D,20070326,000000,23.1074,23.2266,22.7003,22.9871,15044067.764589,0
+TXN.US,D,20070327,000000,22.8797,23.1349,22.8551,23.0413,12811582.948522,0
+TXN.US,D,20070328,000000,23.0019,23.0019,22.5032,22.6589,19121648.293518,0
+TXN.US,D,20070329,000000,22.8265,22.8629,22.0656,22.4263,27221926.945545,0
+TXN.US,D,20070330,000000,22.31,22.5978,22.1838,22.2144,25934416.467778,0
+TXN.US,D,20070402,000000,22.2282,22.2923,21.8812,22.0656,23432216.262659,0
+TXN.US,D,20070403,000000,22.2233,22.3928,22.105,22.1918,19738709.084101,0
+TXN.US,D,20070404,000000,22.2449,22.6589,22.1918,22.582,16853663.209432,0
+TXN.US,D,20070405,000000,22.512,23.0255,22.5032,22.7476,14406813.146393,0
+TXN.US,D,20070409,000000,22.8048,22.9753,22.5889,22.7476,10704435.212932,0
+TXN.US,D,20070410,000000,22.6915,23.0856,22.6589,23.0718,17024356.501326,0
+TXN.US,D,20070411,000000,23.1152,23.1507,22.7003,22.7141,16781478.620901,0
+TXN.US,D,20070412,000000,22.6589,22.9546,22.6294,22.8797,14639520.553622,0
+TXN.US,D,20070413,000000,22.9753,22.9753,22.5593,22.7545,15252720.744594,0
+TXN.US,D,20070416,000000,22.8393,23.27,22.8048,23.2542,15095131.169912,0
+TXN.US,D,20070417,000000,23.2108,23.3133,22.9378,23.1074,14019747.704495,0
+TXN.US,D,20070418,000000,23.3952,23.7923,23.3804,23.5814,23786553.357205,0
+TXN.US,D,20070419,000000,23.3952,24.088,23.3577,23.9786,22079785.820071,0
+TXN.US,D,20070420,000000,24.2201,24.2802,23.7273,23.9865,20737366.556554,0
+TXN.US,D,20070423,000000,23.9865,24.1708,23.6366,23.9185,25985221.146977,0
+TXN.US,D,20070424,000000,26.1785,26.1982,25.5861,25.7744,79438747.532186,0
+TXN.US,D,20070425,000000,25.941,26.1715,25.8433,26.0809,32208332.192916,0
+TXN.US,D,20070426,000000,26.1637,26.1637,25.6827,25.9488,23833529.904384,0
+TXN.US,D,20070427,000000,25.6472,25.9114,25.528,25.7035,18936059.479181,0
+TXN.US,D,20070430,000000,25.4915,25.6827,25.3348,25.3634,16971349.098932,0
+TXN.US,D,20070501,000000,25.3575,25.796,25.181,25.7103,18455358.51656,0
+TXN.US,D,20070502,000000,25.7103,26.0149,25.5861,25.9114,16467433.80803,0
+TXN.US,D,20070503,000000,25.9114,26.0316,25.7744,25.8986,15889559.371769,0
+TXN.US,D,20070504,000000,25.8986,26.0079,25.6827,25.9488,13310783.336299,0
+TXN.US,D,20070507,000000,25.8375,25.9991,25.7261,25.9774,11522445.032707,0
+TXN.US,D,20070508,000000,25.9114,26.0454,25.8375,25.9557,16814516.424987,0
+TXN.US,D,20070509,000000,26.2514,27.3277,26.1401,27.1799,50018228.892789,0
+TXN.US,D,20070510,000000,26.9463,27.3957,26.7324,27.0251,29102018.664136,0
+TXN.US,D,20070511,000000,27.0251,27.238,26.7669,27.0882,17232380.421737,0
+TXN.US,D,20070514,000000,27.4184,27.4627,27.0084,27.2548,19108269.616389,0
+TXN.US,D,20070515,000000,27.2962,27.4755,26.9758,27.0635,22792095.364855,0
+TXN.US,D,20070516,000000,26.9512,27.0803,26.7235,26.8723,22259403.641315,0
+TXN.US,D,20070517,000000,26.685,26.8201,26.1559,26.5264,43075276.835333,0
+TXN.US,D,20070518,000000,26.5609,26.7028,26.1854,26.4693,19548713.808762,0
+TXN.US,D,20070521,000000,26.3115,26.6348,26.1499,26.2366,20888827.873247,0
+TXN.US,D,20070522,000000,26.2751,26.3529,25.8907,26.1903,16658738.947783,0
+TXN.US,D,20070523,000000,25.9272,26.212,25.6827,25.8375,19651838.997861,0
+TXN.US,D,20070524,000000,25.933,26.0079,25.4462,25.5437,22195925.440501,0
+TXN.US,D,20070525,000000,25.6472,25.9616,25.5437,25.7488,11652955.621048,0
+TXN.US,D,20070529,000000,25.8375,26.1401,25.6699,25.796,15449551.462662,0
+TXN.US,D,20070530,000000,25.66,26.0592,25.528,25.8375,17034770.481461,0
+TXN.US,D,20070531,000000,25.941,26.2583,25.7744,26.0947,17668248.712863,0
+TXN.US,D,20070601,000000,26.2366,26.555,26.1253,26.5116,20063819.258172,0
+TXN.US,D,20070604,000000,26.3992,26.7452,26.3067,26.3441,13382982.129402,0
+TXN.US,D,20070605,000000,26.3067,26.3864,25.796,25.9863,15755077.591081,0
+TXN.US,D,20070606,000000,25.8986,26.2514,25.796,25.8591,17992066.270927,0
+TXN.US,D,20070607,000000,25.7192,25.9616,25.3713,25.3782,18924320.415449,0
+TXN.US,D,20070608,000000,25.8433,26.685,25.8305,26.5461,35534765.849352,0
+TXN.US,D,20070611,000000,26.5185,26.7531,26.3796,26.415,17606283.298913,0
+TXN.US,D,20070612,000000,25.7261,26.3165,25.6246,25.8591,27640915.132666,0
+TXN.US,D,20070613,000000,26.0454,28.3458,25.9182,26.4485,22566197.020436,0
+TXN.US,D,20070614,000000,26.485,27.1483,26.485,27.034,18802708.991153,0
+TXN.US,D,20070615,000000,27.2548,27.3809,26.9758,27.2035,26118263.192881,0
+TXN.US,D,20070618,000000,27.2892,27.6992,27.1562,27.6746,17990400.277612,0
+TXN.US,D,20070619,000000,27.4755,27.4755,26.9374,27.2814,20253668.429347,0
+TXN.US,D,20070620,000000,27.4627,27.4883,27.0399,27.1207,18993074.599963,0
+TXN.US,D,20070621,000000,27.0477,27.6914,26.828,27.6618,19945003.090626,0
+TXN.US,D,20070622,000000,27.6529,27.7614,27.2686,27.3888,17005224.972738,0
+TXN.US,D,20070625,000000,27.3523,27.6529,27.102,27.3593,21717287.184584,0
+TXN.US,D,20070626,000000,27.4114,27.4548,27.0715,27.3375,13885725.543157,0
+TXN.US,D,20070627,000000,27.2478,28.0156,27.0882,27.8836,19301996.635583,0
+TXN.US,D,20070628,000000,27.8678,28.0156,27.7554,27.854,15087600.717791,0
+TXN.US,D,20070629,000000,27.991,28.1181,27.6746,27.7702,17390414.396585,0
+TXN.US,D,20070702,000000,27.8293,28.1634,27.8293,28.0876,10713769.645634,0
+TXN.US,D,20070703,000000,28.1181,28.193,28.0304,28.193,5918032.3615224,0
+TXN.US,D,20070705,000000,28.1181,28.1724,27.8678,28.1329,12213737.899343,0
+TXN.US,D,20070706,000000,28.2068,28.4059,28.0383,28.2985,7946045.4146665,0
+TXN.US,D,20070709,000000,28.2354,28.5843,28.1181,28.2256,12133388.726034,0
+TXN.US,D,20070710,000000,28.1103,28.4808,27.9477,28.1251,13223761.058221,0
+TXN.US,D,20070711,000000,28.0531,28.193,27.7554,28.1251,13501826.706092,0
+TXN.US,D,20070712,000000,28.2571,28.6218,27.9545,28.6001,19368726.668659,0
+TXN.US,D,20070713,000000,28.7085,28.9835,28.5517,28.5607,19408846.466252,0
+TXN.US,D,20070716,000000,28.6218,28.8987,28.5607,28.8347,15046387.168193,0
+TXN.US,D,20070717,000000,28.8277,29.2476,28.6336,28.9135,15783464.412614,0
+TXN.US,D,20070718,000000,28.5607,28.7017,28.0236,28.4296,18906844.734052,0
+TXN.US,D,20070719,000000,28.6947,28.7017,28.1576,28.3399,17321133.628313,0
+TXN.US,D,20070720,000000,28.2985,28.7726,28.0156,28.0531,18688281.021588,0
+TXN.US,D,20070723,000000,28.2413,28.6286,27.9989,28.1772,24738916.101911,0
+TXN.US,D,20070724,000000,26.9295,27.3809,26.6722,26.9079,36681500.906643,0
+TXN.US,D,20070725,000000,27.3809,27.445,26.9956,27.1483,22769670.404904,0
+TXN.US,D,20070726,000000,26.9374,27.4883,26.1321,26.5461,23946171.141776,0
+TXN.US,D,20070727,000000,26.5116,26.5905,25.9064,25.9272,21254654.436914,0
+TXN.US,D,20070730,000000,26.0149,26.7905,25.9557,26.5332,16125899.090855,0
+TXN.US,D,20070731,000000,26.7176,27.2962,25.8759,25.9695,25140311.927228,0
+TXN.US,D,20070801,000000,26.0149,26.3115,25.3713,25.9114,33080708.995498,0
+TXN.US,D,20070802,000000,25.796,25.796,25.2549,25.6975,27120429.194495,0
+TXN.US,D,20070803,000000,25.5437,25.6472,24.8992,24.8992,23152933.080088,0
+TXN.US,D,20070806,000000,24.9209,25.3861,24.906,25.0993,23301315.048602,0
+TXN.US,D,20070807,000000,24.9376,25.461,24.6134,25.0993,21356349.02274,0
+TXN.US,D,20070808,000000,24.7238,25.3279,24.5177,24.8922,38662538.427221,0
+TXN.US,D,20070809,000000,24.5394,24.8844,24.0811,24.4498,33728908.236037,0
+TXN.US,D,20070810,000000,24.2053,24.9533,24.1402,24.4212,23094313.85734,0
+TXN.US,D,20070813,000000,24.7464,24.8716,24.4428,24.4793,24234850.648395,0
+TXN.US,D,20070814,000000,24.5906,24.7602,24.3177,24.3403,28117031.062529,0
+TXN.US,D,20070815,000000,24.2802,24.4212,23.7421,23.8544,25265455.216766,0
+TXN.US,D,20070816,000000,23.684,24.2674,23.4671,24.0072,29369180.274155,0
+TXN.US,D,20070817,000000,24.5394,24.6863,24.1344,24.4212,22536364.376446,0
+TXN.US,D,20070820,000000,24.5019,25.0106,24.3926,24.7011,18029113.822626,0
+TXN.US,D,20070821,000000,24.8716,25.0539,24.7967,24.8578,17524247.840045,0
+TXN.US,D,20070822,000000,25.0264,25.2865,25.0046,25.187,18195106.415965,0
+TXN.US,D,20070823,000000,25.3861,25.4037,24.9376,25.2018,15483357.328222,0
+TXN.US,D,20070824,000000,25.2914,25.9064,25.0332,25.8671,18033048.488933,0
+TXN.US,D,20070827,000000,25.796,25.8158,25.3141,25.4314,12274133.708142,0
+TXN.US,D,20070828,000000,25.4185,25.4915,24.5473,24.6655,19246308.627625,0
+TXN.US,D,20070829,000000,24.8716,25.455,24.7967,25.3062,16330093.864634,0
+TXN.US,D,20070830,000000,25.1604,25.5349,24.8656,25.1525,14837570.835615,0
+TXN.US,D,20070831,000000,25.4462,25.5645,24.8203,25.2727,16759758.816463,0
+TXN.US,D,20070904,000000,25.3634,26.4485,25.3436,25.9991,22540238.166017,0
+TXN.US,D,20070905,000000,25.8671,26.1903,25.6975,26.1253,17622754.514181,0
+TXN.US,D,20070906,000000,26.1637,26.6279,25.9064,26.6053,17714350.664282,0
+TXN.US,D,20070907,000000,26.2189,26.2751,25.5645,26.0523,19742094.84518,0
+TXN.US,D,20070910,000000,26.3529,26.5668,25.6542,25.9912,13857777.034116,0
+TXN.US,D,20070911,000000,26.2583,26.685,26.0888,26.3618,18573685.641003,0
+TXN.US,D,20070912,000000,25.7784,26.1903,25.6472,25.9182,29484457.474174,0
+TXN.US,D,20070913,000000,25.9557,25.9774,25.5645,25.7576,20358975.034783,0
+TXN.US,D,20070914,000000,25.5645,25.803,25.3782,25.593,19090046.165765,0
+TXN.US,D,20070917,000000,25.461,25.6334,25.4314,25.5201,13949681.626341,0
+TXN.US,D,20070918,000000,25.5053,25.8671,25.4185,25.6404,27792105.547888,0
+TXN.US,D,20070919,000000,25.7872,26.1559,25.6887,25.9912,19146578.331115,0
+TXN.US,D,20070920,000000,26.0079,26.5264,25.9774,26.3992,15448804.708046,0
+TXN.US,D,20070921,000000,27.0014,27.3809,26.3992,27.0251,26498689.012214,0
+TXN.US,D,20070924,000000,27.1956,27.3129,26.8034,26.9079,16321851.154714,0
+TXN.US,D,20070925,000000,26.8418,27.0172,26.6496,26.7452,17478448.243076,0
+TXN.US,D,20070926,000000,26.9295,27.2203,26.7737,26.7905,14182293.66002,0
+TXN.US,D,20070927,000000,26.8999,27.3721,26.8851,27.1483,13936041.179251,0
+TXN.US,D,20070928,000000,27.1877,27.4302,26.8851,27.0014,12510571.844616,0
+TXN.US,D,20071001,000000,27.1098,27.4302,26.9758,27.1651,12514159.513532,0
+TXN.US,D,20071002,000000,27.306,27.4114,26.9157,27.034,14519365.097907,0
+TXN.US,D,20071003,000000,26.8783,27.0084,26.4485,26.6496,14276331.981806,0
+TXN.US,D,20071004,000000,26.6417,26.8999,26.4485,26.7176,13204739.107757,0
+TXN.US,D,20071005,000000,26.9758,27.1207,26.7452,26.968,11138031.787231,0
+TXN.US,D,20071008,000000,26.9374,27.1562,26.8112,26.8723,9798489.9640558,0
+TXN.US,D,20071009,000000,26.9798,27.1207,26.5668,27.0014,14948814.951939,0
+TXN.US,D,20071010,000000,26.9876,27.102,26.6348,26.8566,13835685.881595,0
+TXN.US,D,20071011,000000,26.828,27.034,25.8591,25.9991,28858503.607218,0
+TXN.US,D,20071012,000000,26.1499,26.3864,25.9912,26.1184,12911765.762095,0
+TXN.US,D,20071015,000000,26.1095,26.1095,25.3575,25.4037,24880497.124512,0
+TXN.US,D,20071016,000000,25.2993,25.6748,25.187,25.3949,20492492.933833,0
+TXN.US,D,20071017,000000,25.8818,26.0523,25.5802,25.8513,19116230.264103,0
+TXN.US,D,20071018,000000,25.7784,25.8217,25.1071,25.3861,22548419.999202,0
+TXN.US,D,20071019,000000,25.3436,25.3506,24.8578,25.0332,21831764.87015,0
+TXN.US,D,20071022,000000,24.8135,25.4915,24.7967,25.2914,29125282.708418,0
+TXN.US,D,20071023,000000,23.4819,23.545,22.6845,23.197,79476681.854993,0
+TXN.US,D,20071024,000000,23.0926,23.3075,22.6638,23.27,26173838.57888,0
+TXN.US,D,20071025,000000,23.3577,23.4671,22.8048,23.1211,22249511.171877,0
+TXN.US,D,20071026,000000,23.3952,23.6524,23.2108,23.4099,26462588.093744,0
+TXN.US,D,20071029,000000,23.5046,23.8386,23.4099,23.7559,18138986.183188,0
+TXN.US,D,20071030,000000,23.6366,24.0969,23.6199,23.7371,13822482.732384,0
+TXN.US,D,20071031,000000,23.8298,25.2816,23.7707,24.0565,15903133.869063,0
+TXN.US,D,20071101,000000,23.7845,23.9185,23.5883,23.6928,15544092.017513,0
+TXN.US,D,20071102,000000,23.7637,23.882,23.4257,23.6987,20386883.973946,0
+TXN.US,D,20071105,000000,23.6682,24.0565,23.3577,23.748,19848640.292174,0
+TXN.US,D,20071106,000000,23.7637,24.5906,23.748,24.5177,23180844.048476,0
+TXN.US,D,20071107,000000,24.088,24.3315,23.748,23.815,23854095.080081,0
+TXN.US,D,20071108,000000,23.8613,23.9944,23.2542,23.6021,27451062.917655,0
+TXN.US,D,20071109,000000,23.064,23.9638,23.064,23.4473,23351660.108451,0
+TXN.US,D,20071112,000000,23.2188,23.8219,23.1211,23.1655,20209134.053854,0
+TXN.US,D,20071113,000000,23.3133,23.5883,23.1567,23.5046,19743658.362657,0
+TXN.US,D,20071114,000000,23.6139,23.6287,22.8393,22.93,24247470.395561,0
+TXN.US,D,20071115,000000,22.8875,23.13,22.6294,22.7969,20483363.452807,0
+TXN.US,D,20071116,000000,22.9152,23.4257,22.8048,23.4257,20626753.52905,0
+TXN.US,D,20071119,000000,23.3193,23.4188,22.6717,22.8126,17458522.273096,0
+TXN.US,D,20071120,000000,22.8945,23.3892,22.4578,22.8451,21439282.413449,0
+TXN.US,D,20071121,000000,22.6915,22.9802,22.2075,22.6136,22671622.335505,0
+TXN.US,D,20071123,000000,22.6136,22.8797,22.5455,22.8126,7628367.275328,0
+TXN.US,D,20071126,000000,22.8551,23.1074,22.4194,22.4431,14086759.799776,0
+TXN.US,D,20071127,000000,22.518,22.8393,22.3336,22.6638,15547188.6141,0
+TXN.US,D,20071128,000000,22.9378,23.8081,22.9152,23.536,21179258.600609,0
+TXN.US,D,20071129,000000,23.4099,23.7214,23.3724,23.5104,13484664.539882,0
+TXN.US,D,20071130,000000,23.748,23.8219,23.1349,23.2995,17904311.442804,0
+TXN.US,D,20071203,000000,23.3075,23.7371,23.1567,23.2995,11877766.301135,0
+TXN.US,D,20071204,000000,23.1349,23.6435,23.0087,23.3952,13762762.655344,0
+TXN.US,D,20071205,000000,23.5676,24.0733,23.4888,23.8959,20520284.177975,0
+TXN.US,D,20071206,000000,23.8899,23.9786,23.6366,23.815,15090149.423763,0
+TXN.US,D,20071207,000000,23.9037,24.3611,23.8219,23.9718,17884668.549643,0
+TXN.US,D,20071210,000000,23.9944,24.1975,23.7273,24.1097,20940837.911798,0
+TXN.US,D,20071211,000000,25.1475,25.5349,24.2428,24.3038,29501370.04577,0
+TXN.US,D,20071212,000000,24.5749,25.0835,24.3995,24.6291,20913295.247658,0
+TXN.US,D,20071213,000000,24.4576,25.0106,24.4132,24.7158,14480107.720726,0
+TXN.US,D,20071214,000000,24.5019,24.906,24.5019,24.567,12449156.350506,0
+TXN.US,D,20071217,000000,24.5394,24.6863,24.3403,24.5109,12672425.834586,0
+TXN.US,D,20071218,000000,24.7238,24.8489,24.2201,24.5109,14088155.906232,0
+TXN.US,D,20071219,000000,24.3541,25.0835,24.2872,24.3847,10973784.326963,0
+TXN.US,D,20071220,000000,24.5109,24.7376,24.3541,24.6863,11439391.917751,0
+TXN.US,D,20071221,000000,24.9761,25.0687,24.7967,24.9465,16231710.973192,0
+TXN.US,D,20071224,000000,24.9287,25.2816,24.9287,25.181,6481917.3240788,0
+TXN.US,D,20071226,000000,25.0618,25.3949,25.0106,25.1662,8277733.3199541,0
+TXN.US,D,20071227,000000,25.1662,25.2086,24.7543,24.8272,9057863.6059835,0
+TXN.US,D,20071228,000000,24.6655,24.906,24.5109,24.7158,9876311.7382497,0
+TXN.US,D,20071231,000000,24.6291,24.9603,24.4881,24.6498,8251498.4910037,0
+TXN.US,D,20080102,000000,24.3541,24.5315,23.5588,23.8741,23010492.680911,0
+TXN.US,D,20080103,000000,23.8081,23.8741,23.2473,23.3488,21057737.476805,0
+TXN.US,D,20080104,000000,23.1074,23.1734,22.3406,22.5317,25106417.790402,0
+TXN.US,D,20080107,000000,22.6294,22.7545,22.1523,22.5032,18950889.051829,0
+TXN.US,D,20080108,000000,22.5741,23.3271,22.3268,22.512,31792147.379441,0
+TXN.US,D,20080109,000000,22.4056,22.5889,21.9867,22.4962,22748803.889368,0
+TXN.US,D,20080110,000000,22.3622,22.582,22.0656,22.4578,20166491.930207,0
+TXN.US,D,20080111,000000,22.2923,22.3474,21.9335,22.0656,21567933.217536,0
+TXN.US,D,20080114,000000,22.2853,22.582,22.2233,22.4342,17084773.616982,0
+TXN.US,D,20080115,000000,22.1484,22.4806,21.7847,21.9335,23921674.343611,0
+TXN.US,D,20080116,000000,21.4062,22.3682,21.0366,21.7709,31732467.886891,0
+TXN.US,D,20080117,000000,21.832,22.2371,21.5333,21.6181,23130609.581361,0
+TXN.US,D,20080118,000000,21.7709,22.1838,21.3747,21.7423,34958449.857507,0
+TXN.US,D,20080122,000000,20.7084,21.6881,20.664,21.3885,33064483.316396,0
+TXN.US,D,20080123,000000,21.0425,22.3622,20.9597,22.3622,40956545.271683,0
+TXN.US,D,20080124,000000,22.5387,22.6786,22.0143,22.45,29348998.621889,0
+TXN.US,D,20080125,000000,22.7003,22.8551,21.902,21.9867,24225467.514306,0
+TXN.US,D,20080128,000000,21.9729,22.378,21.7048,22.378,16176992.934545,0
+TXN.US,D,20080129,000000,22.4648,22.6638,22.1918,22.4115,14794126.153678,0
+TXN.US,D,20080130,000000,22.2775,23.0571,22.2667,22.7702,20414002.530166,0
+TXN.US,D,20080131,000000,22.512,23.0926,22.4263,22.8393,20910020.079315,0
+TXN.US,D,20080201,000000,22.7969,23.3075,22.512,23.2621,17992731.856562,0
+TXN.US,D,20080204,000000,23.2473,23.27,22.8393,22.995,12407189.958618,0
+TXN.US,D,20080205,000000,22.1523,22.5673,21.9473,21.9473,20939745.174406,0
+TXN.US,D,20080206,000000,22.1257,22.4056,21.6753,21.762,18379808.459194,0
+TXN.US,D,20080207,000000,21.4407,21.902,20.9814,21.556,28729474.352762,0
+TXN.US,D,20080208,000000,21.4003,22.0282,21.4003,21.8478,15921242.668503,0
+TXN.US,D,20080211,000000,21.8812,22.5032,21.7709,22.2587,15571940.079941,0
+TXN.US,D,20080212,000000,22.3474,22.8629,22.2725,22.3682,14723185.479764,0
+TXN.US,D,20080213,000000,22.6214,22.8797,22.4431,22.7702,19690303.962874,0
+TXN.US,D,20080214,000000,22.8176,22.8945,22.2144,22.3021,13045992.875108,0
+TXN.US,D,20080215,000000,22.2233,22.3474,22.0577,22.2371,12754574.930026,0
+TXN.US,D,20080219,000000,22.3188,22.4578,21.8882,21.9936,15931833.191168,0
+TXN.US,D,20080220,000000,21.832,22.4962,21.7709,22.3682,14331675.0216,0
+TXN.US,D,20080221,000000,22.4716,22.8629,22.0143,22.1099,17106243.826805,0
+TXN.US,D,20080222,000000,22.2587,22.5673,21.8478,22.2667,18738879.734499,0
+TXN.US,D,20080225,000000,22.2371,22.5673,21.9551,22.4194,15944455.982172,0
+TXN.US,D,20080226,000000,22.3563,23.27,22.3563,22.9871,24037123.013099,0
+TXN.US,D,20080227,000000,22.8393,23.3724,22.8393,23.1891,17177557.878027,0
+TXN.US,D,20080228,000000,22.9802,23.6603,22.6136,22.8945,12209135.618176,0
+TXN.US,D,20080229,000000,22.6915,22.8343,22.0439,22.1099,19923170.664228,0
+TXN.US,D,20080303,000000,22.1197,22.2923,21.8812,22.0902,15569655.173154,0
+TXN.US,D,20080304,000000,21.9256,21.9936,21.0563,21.6014,35187507.704475,0
+TXN.US,D,20080305,000000,21.556,22.178,21.556,21.9551,19256782.469882,0
+TXN.US,D,20080306,000000,21.8882,21.9551,21.4308,21.5491,17127075.845525,0
+TXN.US,D,20080307,000000,21.424,22.2667,21.4062,21.625,23879353.852047,0
+TXN.US,D,20080310,000000,21.6822,22.2233,21.6822,21.8812,24892266.626613,0
+TXN.US,D,20080311,000000,21.3274,21.9798,20.4216,21.2269,50248766.044417,0
+TXN.US,D,20080312,000000,21.0366,21.3885,20.8641,20.944,26225166.797999,0
+TXN.US,D,20080313,000000,20.7685,21.5639,20.6868,21.416,27466490.096917,0
+TXN.US,D,20080314,000000,21.5333,21.5856,20.5694,20.8188,26817443.65515,0
+TXN.US,D,20080317,000000,20.3634,21.424,20.3023,21.1677,26464694.428775,0
+TXN.US,D,20080318,000000,21.5265,21.7709,21.1352,21.7561,17252962.845842,0
+TXN.US,D,20080319,000000,21.5205,21.625,20.7311,20.7479,23406888.49706,0
+TXN.US,D,20080320,000000,20.7685,21.4851,20.4669,20.873,30546816.362135,0
+TXN.US,D,20080324,000000,20.9371,21.7354,20.8109,21.4526,18905110.761717,0
+TXN.US,D,20080325,000000,21.5009,21.7935,21.3146,21.6181,13475434.612242,0
+TXN.US,D,20080326,000000,21.5412,21.8744,21.2189,21.3658,13162129.451702,0
+TXN.US,D,20080327,000000,21.4526,21.4526,21.0475,21.0987,15255346.561098,0
+TXN.US,D,20080328,000000,21.2189,21.697,20.8552,20.9143,16946237.445743,0
+TXN.US,D,20080331,000000,20.8878,20.9962,20.7015,20.8641,23631670.768005,0
+TXN.US,D,20080401,000000,21.0189,21.697,21.0031,21.6388,19360995.323313,0
+TXN.US,D,20080402,000000,21.625,22.1484,21.625,21.8025,15823681.612983,0
+TXN.US,D,20080403,000000,21.7127,22.4431,21.625,22.2371,20151699.898213,0
+TXN.US,D,20080404,000000,22.2775,22.2853,21.7354,22.0577,24114682.00272,0
+TXN.US,D,20080407,000000,22.1257,22.3406,21.9335,22.1838,16849892.910311,0
+TXN.US,D,20080408,000000,21.9423,21.9867,21.4929,21.556,16221823.576815,0
+TXN.US,D,20080409,000000,21.5265,21.8389,21.5265,21.7847,13726769.285773,0
+TXN.US,D,20080410,000000,21.7709,22.4648,21.6753,22.1918,19080252.113714,0
+TXN.US,D,20080411,000000,22.105,22.1326,21.6693,21.7127,12976161.172383,0
+TXN.US,D,20080414,000000,21.6605,21.7354,21.1282,21.1963,12402733.781616,0
+TXN.US,D,20080415,000000,21.3431,21.3431,20.7479,21.1963,16132293.177255,0
+TXN.US,D,20080416,000000,21.6181,21.9187,21.424,21.8556,15895346.720044,0
+TXN.US,D,20080417,000000,21.3609,22.512,20.8809,21.2456,23566724.423265,0
+TXN.US,D,20080418,000000,21.832,22.1918,21.5491,21.8478,27708891.109585,0
+TXN.US,D,20080421,000000,22.0656,22.6294,21.8231,22.5741,33007549.364594,0
+TXN.US,D,20080422,000000,21.7206,21.8744,20.944,21.2682,40258098.374072,0
+TXN.US,D,20080423,000000,21.7206,21.9936,21.2189,21.4456,27821649.027386,0
+TXN.US,D,20080424,000000,21.4683,21.9473,21.2604,21.8231,17961644.13722,0
+TXN.US,D,20080425,000000,21.8882,22.0005,21.4929,21.8153,12813138.349101,0
+TXN.US,D,20080428,000000,21.7502,21.895,21.5856,21.6693,11050504.232253,0
+TXN.US,D,20080429,000000,21.5944,22.0902,21.5944,21.8882,15045441.549576,0
+TXN.US,D,20080430,000000,21.902,21.9631,21.3066,21.5205,20277066.402445,0
+TXN.US,D,20080501,000000,21.5786,22.1326,21.5205,21.8478,25908202.945685,0
+TXN.US,D,20080502,000000,22.1099,22.1099,21.5639,21.9187,23020850.857372,0
+TXN.US,D,20080505,000000,21.762,22.0143,21.3815,21.6014,20175808.099887,0
+TXN.US,D,20080506,000000,21.4851,22.036,21.3146,21.8744,17650495.02771,0
+TXN.US,D,20080507,000000,21.8744,22.2144,21.7847,21.8812,10501164.750914,0
+TXN.US,D,20080508,000000,21.8231,22.1326,21.6319,21.9729,16047276.787596,0
+TXN.US,D,20080509,000000,21.697,22.1415,21.5856,22.0005,15333472.718967,0
+TXN.US,D,20080512,000000,22.0282,22.178,21.8478,22.0902,9890499.0613425,0
+TXN.US,D,20080513,000000,22.105,22.2519,21.9798,22.0498,11570092.238583,0
+TXN.US,D,20080514,000000,22.1099,22.8718,22.0005,22.4716,22979815.879529,0
+TXN.US,D,20080515,000000,22.4431,23.2266,22.4342,23.1419,27339753.866147,0
+TXN.US,D,20080516,000000,23.1349,23.5046,22.8797,23.4601,25056940.224027,0
+TXN.US,D,20080519,000000,23.7845,24.295,23.7559,24.0072,33682976.739476,0
+TXN.US,D,20080520,000000,23.9116,23.9392,23.404,23.7421,31878255.491882,0
+TXN.US,D,20080521,000000,23.7421,24.1028,23.6139,23.7145,36421242.718374,0
+TXN.US,D,20080522,000000,23.7845,23.9451,23.404,23.4888,30853847.160521,0
+TXN.US,D,20080523,000000,23.4257,23.6021,23.1567,23.4346,31531885.132723,0
+TXN.US,D,20080527,000000,23.335,23.9392,23.3271,23.8692,21323373.11,0
+TXN.US,D,20080528,000000,24.0013,24.0969,23.7559,23.9786,23853422.392159,0
+TXN.US,D,20080529,000000,23.882,24.3541,23.8544,24.1344,24384349.704996,0
+TXN.US,D,20080530,000000,24.1708,24.3246,23.9313,23.9718,24458449.881457,0
+TXN.US,D,20080602,000000,23.8899,24.0565,23.4405,23.7066,23691987.437048,0
+TXN.US,D,20080603,000000,23.6987,23.7923,23.1507,23.2995,29115806.230003,0
+TXN.US,D,20080604,000000,23.2779,23.7637,23.1813,23.5953,19175820.470775,0
+TXN.US,D,20080605,000000,23.5953,23.7559,23.2995,23.6366,27403687.627862,0
+TXN.US,D,20080606,000000,23.5292,23.9638,23.0413,23.0571,25238726.27165,0
+TXN.US,D,20080609,000000,23.1734,23.3133,22.6294,23.1211,24692241.909182,0
+TXN.US,D,20080610,000000,22.7782,22.8393,22.4263,22.45,25277078.614703,0
+TXN.US,D,20080611,000000,22.4263,22.4716,21.9473,21.9631,21497389.257012,0
+TXN.US,D,20080612,000000,22.036,22.1918,21.3815,21.8073,24781979.289642,0
+TXN.US,D,20080613,000000,21.9098,22.4194,21.8073,22.2667,17636933.720376,0
+TXN.US,D,20080616,000000,22.1602,22.582,22.0084,22.2725,14739266.069317,0
+TXN.US,D,20080617,000000,22.2853,22.3928,22.0439,22.0981,13479475.812835,0
+TXN.US,D,20080618,000000,22.0282,22.0577,21.5205,21.6822,16957220.62335,0
+TXN.US,D,20080619,000000,21.6388,22.6294,21.4683,22.1326,22801213.685146,0
+TXN.US,D,20080620,000000,22.0084,22.1326,21.4851,21.697,17800689.093704,0
+TXN.US,D,20080623,000000,21.7502,21.9551,21.2604,21.416,14204192.036213,0
+TXN.US,D,20080624,000000,21.352,21.9187,21.352,21.424,19349075.658599,0
+TXN.US,D,20080625,000000,21.5944,22.2587,21.5944,21.9098,18567294.598439,0
+TXN.US,D,20080626,000000,21.4003,21.625,21.0031,21.1884,22127454.332804,0
+TXN.US,D,20080627,000000,20.9143,21.1805,20.7084,21.0425,19079843.224978,0
+TXN.US,D,20080630,000000,21.0366,21.0366,20.67,20.7823,22321727.21339,0
+TXN.US,D,20080701,000000,20.5911,20.598,19.8539,20.398,50044681.863373,0
+TXN.US,D,20080702,000000,20.5142,20.6276,20.0155,20.0736,24722824.351624,0
+TXN.US,D,20080703,000000,20.2668,20.3812,19.7297,20.2511,13653234.248335,0
+TXN.US,D,20080707,000000,20.3023,20.7981,19.9879,20.2442,18341929.940062,0
+TXN.US,D,20080708,000000,20.0884,20.4492,19.9248,20.3812,21840672.151093,0
+TXN.US,D,20080709,000000,20.4216,20.4739,19.6943,19.7376,29275248.486655,0
+TXN.US,D,20080710,000000,19.7297,20.259,19.7041,20.1466,22100488.983033,0
+TXN.US,D,20080711,000000,19.8835,20.6404,19.8381,20.2955,22427680.126829,0
+TXN.US,D,20080714,000000,20.5832,20.6404,19.8913,20.0155,16767718.449565,0
+TXN.US,D,20080715,000000,19.8539,20.3329,19.5405,19.9879,29593095.051627,0
+TXN.US,D,20080716,000000,20.1397,20.9371,19.9702,20.7084,27503412.851311,0
+TXN.US,D,20080717,000000,21.1884,21.625,20.6868,21.5009,31751165.161436,0
+TXN.US,D,20080718,000000,21.3609,21.5087,20.6404,21.2682,20206819.723311,0
+TXN.US,D,20080721,000000,21.2908,21.3274,20.8326,21.0475,21059109.232566,0
+TXN.US,D,20080722,000000,18.3686,18.9551,17.1809,17.9694,100382683.05518,0
+TXN.US,D,20080723,000000,18.0867,18.4849,17.9694,18.4642,47282387.837169,0
+TXN.US,D,20080724,000000,18.1725,18.4001,17.5949,17.6215,47177210.087488,0
+TXN.US,D,20080725,000000,17.654,17.8768,17.654,17.7122,32270788.679194,0
+TXN.US,D,20080728,000000,17.7053,17.8304,17.5712,17.6914,28973142.616131,0
+TXN.US,D,20080729,000000,17.7782,18.0641,17.6067,17.9241,21215505.623244,0
+TXN.US,D,20080730,000000,18.0394,18.3026,17.8462,18.0808,21774373.328224,0
+TXN.US,D,20080731,000000,18.0246,18.3617,17.8226,17.993,18568448.212567,0
+TXN.US,D,20080801,000000,17.9191,18.3183,17.6914,17.8147,21153148.568965,0
+TXN.US,D,20080804,000000,17.8147,18.0246,17.7349,17.8226,15423442.445631,0
+TXN.US,D,20080805,000000,17.9043,18.4514,17.9043,18.406,17002948.182849,0
+TXN.US,D,20080806,000000,18.3834,18.5401,17.9103,18.4573,21904179.775662,0
+TXN.US,D,20080807,000000,18.3026,19.0851,18.1577,18.5243,23253902.218156,0
+TXN.US,D,20080808,000000,18.5904,19.1443,18.4514,18.9964,17407346.245815,0
+TXN.US,D,20080811,000000,18.9383,19.4971,18.9294,19.2921,19305137.875109,0
+TXN.US,D,20080812,000000,19.2339,19.7041,19.2339,19.4842,19137602.056538,0
+TXN.US,D,20080813,000000,19.5198,19.8539,19.1147,19.3,13802293.977833,0
+TXN.US,D,20080814,000000,19.158,19.4537,18.8486,19.0181,22866434.989807,0
+TXN.US,D,20080815,000000,19.0319,19.0772,18.3094,18.8377,25072703.239944,0
+TXN.US,D,20080818,000000,18.8437,19.0181,18.4849,18.6258,16099600.341333,0
+TXN.US,D,20080819,000000,18.5401,18.5904,18.2345,18.3094,12761565.60843,0
+TXN.US,D,20080820,000000,18.3252,18.3617,17.8847,18.0108,23326967.490121,0
+TXN.US,D,20080821,000000,17.8512,18.1577,17.8226,18.002,14268466.707644,0
+TXN.US,D,20080822,000000,18.0513,18.2197,18.0177,18.1912,8695602.3897641,0
+TXN.US,D,20080825,000000,18.0808,18.2434,17.9103,17.9468,11155025.527808,0
+TXN.US,D,20080826,000000,17.86,18.002,17.7349,17.8995,16603545.055991,0
+TXN.US,D,20080827,000000,17.8847,18.0729,17.7575,17.9694,11166137.561171,0
+TXN.US,D,20080828,000000,18.0641,18.2641,17.9191,18.2197,10725484.358673,0
+TXN.US,D,20080829,000000,18.1577,18.2197,17.9546,18.0867,16881752.749576,0
+TXN.US,D,20080902,000000,18.5686,18.5686,17.6137,18.0305,26833755.576294,0
+TXN.US,D,20080903,000000,17.9546,18.1094,17.1583,17.3327,30252091.795731,0
+TXN.US,D,20080904,000000,17.1356,17.3948,16.4852,16.5295,26973392.601825,0
+TXN.US,D,20080905,000000,16.1323,16.8537,16.0968,16.7099,31511374.746088,0
+TXN.US,D,20080908,000000,16.9612,17.1218,16.2131,16.5147,25321328.898767,0
+TXN.US,D,20080909,000000,16.148,16.4053,15.8612,16.0228,30299280.39687,0
+TXN.US,D,20080910,000000,16.7512,16.7848,16.0584,16.1263,28854100.190053,0
+TXN.US,D,20080911,000000,16.1263,16.3955,15.9036,16.3737,21460410.698945,0
+TXN.US,D,20080912,000000,16.289,16.4457,15.9795,16.3462,15739877.684962,0
+TXN.US,D,20080915,000000,15.9707,16.492,15.9549,16.1697,23873826.244508,0
+TXN.US,D,20080916,000000,16.0081,16.8399,15.9164,16.6714,40884015.714986,0
+TXN.US,D,20080917,000000,16.5985,16.7896,16.2732,16.3057,34459327.594874,0
+TXN.US,D,20080918,000000,16.5767,17.1218,15.7942,16.7896,35423217.349353,0
+TXN.US,D,20080919,000000,17.52,18.6741,16.9612,17.4195,31681944.255286,0
+TXN.US,D,20080922,000000,17.3475,17.4195,16.5147,16.7611,22501789.434799,0
+TXN.US,D,20080923,000000,16.7611,16.9532,16.1854,16.2565,21473100.454357,0
+TXN.US,D,20080924,000000,16.3126,16.5147,16.1924,16.3176,15689708.153033,0
+TXN.US,D,20080925,000000,16.2427,16.9532,16.2427,16.7433,22015603.478355,0
+TXN.US,D,20080926,000000,16.353,17.1898,16.353,17.1661,21039556.639895,0
+TXN.US,D,20080929,000000,16.9384,16.968,15.7193,15.876,30151647.212197,0
+TXN.US,D,20080930,000000,16.2357,16.2357,15.7706,15.8701,27960050.255196,0
+TXN.US,D,20081001,000000,15.7518,16.0494,15.5636,15.9707,24350300.332495,0
+TXN.US,D,20081002,000000,15.8297,15.8297,15.1881,15.2482,30283025.294011,0
+TXN.US,D,20081003,000000,15.4542,15.947,15.2344,15.5409,29073681.558604,0
+TXN.US,D,20081006,000000,15.2117,15.5636,14.51,15.2344,41345358.890488,0
+TXN.US,D,20081007,000000,15.4306,15.5932,14.369,14.3926,36122006.171292,0
+TXN.US,D,20081008,000000,14.1128,15.0028,13.963,14.2754,46969751.306101,0
+TXN.US,D,20081009,000000,14.5021,14.7899,13.6683,13.6683,34290166.367478,0
+TXN.US,D,20081010,000000,13.0474,14.8697,12.7162,14.1404,56607338.986477,0
+TXN.US,D,20081013,000000,14.7899,15.055,14.0576,14.9061,28885529.833724,0
+TXN.US,D,20081014,000000,15.3951,15.3951,13.5194,13.9107,36785060.349785,0
+TXN.US,D,20081015,000000,13.5953,13.9176,12.7162,12.8029,29146096.464117,0
+TXN.US,D,20081016,000000,12.8099,13.0769,11.9908,13.0119,38851676.355207,0
+TXN.US,D,20081017,000000,12.866,13.5036,12.589,13.0256,24861355.449803,0
+TXN.US,D,20081020,000000,13.0612,13.3066,12.9587,13.2691,28002618.312148,0
+TXN.US,D,20081021,000000,11.842,12.7388,11.696,12.4353,49661110.746066,0
+TXN.US,D,20081022,000000,12.3338,12.7536,11.8094,12.0154,35000366.533394,0
+TXN.US,D,20081023,000000,12.0066,12.7468,11.9267,12.6078,42125346.11619,0
+TXN.US,D,20081024,000000,11.7109,12.936,11.5157,12.5093,33803015.514784,0
+TXN.US,D,20081027,000000,12.3259,13.3066,12.2362,13.0326,39106278.080183,0
+TXN.US,D,20081028,000000,13.3352,14.377,12.8335,14.377,36615583.57798,0
+TXN.US,D,20081029,000000,14.1266,14.1709,13.343,13.3795,34098183.466742,0
+TXN.US,D,20081030,000000,13.8161,14.235,13.5815,14.1207,31262193.079752,0
+TXN.US,D,20081031,000000,13.9246,14.6578,13.8358,14.4361,23308380.808311,0
+TXN.US,D,20081103,000000,14.4833,14.5957,13.8358,13.9531,19539389.522185,0
+TXN.US,D,20081104,000000,14.302,14.3237,13.9068,14.0872,23161562.357275,0
+TXN.US,D,20081105,000000,13.8989,14.0024,13.4613,13.4898,22048229.349869,0
+TXN.US,D,20081106,000000,13.4101,13.8004,12.5526,12.6482,26666703.727767,0
+TXN.US,D,20081107,000000,12.7625,12.9507,12.4442,12.7083,30497338.79576,0
+TXN.US,D,20081110,000000,12.9094,12.9587,12.3613,12.4865,16639308.108581,0
+TXN.US,D,20081111,000000,12.3613,12.8246,12.2638,12.4658,23139844.582062,0
+TXN.US,D,20081112,000000,12.319,12.5093,12.0539,12.0745,19794079.518425,0
+TXN.US,D,20081113,000000,12.0539,12.8788,11.6547,12.8335,28355826.14326,0
+TXN.US,D,20081114,000000,12.6285,12.6482,11.8587,11.8913,22667923.059241,0
+TXN.US,D,20081117,000000,11.7769,12.0953,11.6764,11.7434,19333591.661051,0
+TXN.US,D,20081118,000000,11.9129,12.0066,11.3048,11.6852,22608217.186773,0
+TXN.US,D,20081119,000000,11.8015,11.8676,10.7992,10.7992,22204093.069114,0
+TXN.US,D,20081120,000000,10.679,11.2871,10.3133,10.3478,31096006.695474,0
+TXN.US,D,20081121,000000,10.5607,10.8337,10.06,10.8278,31593512.680793,0
+TXN.US,D,20081124,000000,10.8278,11.4467,10.6869,11.2614,23886627.607268,0
+TXN.US,D,20081125,000000,11.3511,11.5157,10.6139,10.7598,25723531.340822,0
+TXN.US,D,20081126,000000,10.5607,11.498,10.4365,11.4517,20364220.580116,0
+TXN.US,D,20081128,000000,11.358,11.7266,11.3275,11.4911,7233913.4270255,0
+TXN.US,D,20081201,000000,11.2556,11.2792,10.3428,10.3428,20756303.27959,0
+TXN.US,D,20081202,000000,10.5006,10.8416,10.2157,10.8051,23705006.941441,0
+TXN.US,D,20081203,000000,10.4828,11.2871,10.4828,11.2614,23681966.111855,0
+TXN.US,D,20081204,000000,11.0782,11.2398,10.5765,10.679,22691396.113647,0
+TXN.US,D,20081205,000000,10.3428,10.812,9.87273,10.745,26867873.942429,0
+TXN.US,D,20081208,000000,10.9894,11.2476,10.7766,10.9372,24707887.230078,0
+TXN.US,D,20081209,000000,10.6139,11.9129,10.5538,11.4753,46829366.511343,0
+TXN.US,D,20081210,000000,11.3511,12.0815,11.2171,11.6074,23886636.738778,0
+TXN.US,D,20081211,000000,11.5502,11.6764,11.0042,11.1727,21594040.205342,0
+TXN.US,D,20081212,000000,10.9303,11.5719,10.745,11.5069,22607581.024891,0
+TXN.US,D,20081215,000000,11.5069,11.7434,11.1136,11.4182,15453056.947986,0
+TXN.US,D,20081216,000000,11.5344,12.0874,11.3344,12.0243,24308107.682075,0
+TXN.US,D,20081217,000000,11.771,12.179,11.5424,11.9908,19050046.092417,0
+TXN.US,D,20081218,000000,11.7434,11.8094,10.9894,11.1136,22480204.573791,0
+TXN.US,D,20081219,000000,11.1521,11.3649,11.0318,11.1313,22663426.297748,0
+TXN.US,D,20081222,000000,11.0387,11.1136,10.606,10.8553,11005907.965413,0
+TXN.US,D,20081223,000000,11.0111,11.0259,10.4454,10.5212,12798499.523558,0
+TXN.US,D,20081224,000000,10.6997,10.6997,10.5006,10.6632,4770310.0865116,0
+TXN.US,D,20081226,000000,10.6711,10.6711,10.4868,10.5913,4589897.8238749,0
+TXN.US,D,20081229,000000,10.5607,10.8495,10.5134,10.8278,13986724.104979,0
+TXN.US,D,20081230,000000,10.8553,11.2328,10.7598,11.1865,19755027.09292,0
+TXN.US,D,20081231,000000,11.1727,11.6025,11.1018,11.4517,18229154.773853,0
+TXN.US,D,20090102,000000,11.4389,11.9337,11.3649,11.837,20588419.449017,0
+TXN.US,D,20090105,000000,11.7345,11.842,11.498,11.703,15794096.534383,0
+TXN.US,D,20090106,000000,11.7769,12.3259,11.7109,12.1386,19556795.195335,0
+TXN.US,D,20090107,000000,11.8094,11.8154,11.358,11.498,18305981.213429,0
+TXN.US,D,20090108,000000,11.4517,11.5157,11.0042,11.2792,15003123.087236,0
+TXN.US,D,20090109,000000,11.2703,11.358,10.7992,11.0387,19578124.374056,0
+TXN.US,D,20090112,000000,10.9372,11.1383,10.745,10.8711,17803491.452738,0
+TXN.US,D,20090113,000000,10.7529,11.2092,10.7165,10.954,18233375.560813,0
+TXN.US,D,20090114,000000,10.812,10.8337,10.3044,10.4039,21528766.140846,0
+TXN.US,D,20090115,000000,10.3547,10.8553,10.2551,10.7302,23995153.577374,0
+TXN.US,D,20090116,000000,10.812,11.1136,10.5765,11.085,29133875.459564,0
+TXN.US,D,20090120,000000,10.9825,11.1383,10.5833,10.6346,33910027.683412,0
+TXN.US,D,20090121,000000,10.7529,10.8633,10.2709,10.745,19185382.176619,0
+TXN.US,D,20090122,000000,10.3862,10.7766,10.2709,10.5981,21694922.086756,0
+TXN.US,D,20090123,000000,10.4454,11.3048,10.2709,11.0111,22043219.194578,0
+TXN.US,D,20090126,000000,10.8938,11.3738,10.6632,10.8997,27045838.960318,0
+TXN.US,D,20090127,000000,11.5857,11.7188,11.1727,11.2989,36710508.670873,0
+TXN.US,D,20090128,000000,11.4112,11.6074,11.1865,11.4842,20613148.593389,0
+TXN.US,D,20090129,000000,11.4467,11.4467,10.9303,11.0318,16380355.726279,0
+TXN.US,D,20090130,000000,11.225,11.2556,10.7095,11.0318,30415022.289298,0
+TXN.US,D,20090202,000000,10.9372,11.7345,10.8189,11.5798,34511134.710976,0
+TXN.US,D,20090203,000000,11.696,11.9908,11.4112,11.8222,25790927.974146,0
+TXN.US,D,20090204,000000,11.7513,12.6344,11.7513,12.1386,34089735.805147,0
+TXN.US,D,20090205,000000,11.9553,12.6413,11.8913,12.4264,32544994.742066,0
+TXN.US,D,20090206,000000,12.4264,12.9419,12.3485,12.8246,26221859.162064,0
+TXN.US,D,20090209,000000,12.8029,12.9212,12.5742,12.7684,25047605.791326,0
+TXN.US,D,20090210,000000,12.6226,12.9094,12.0815,12.1938,29003877.25041,0
+TXN.US,D,20090211,000000,12.2195,12.3909,11.703,11.977,26934960.104404,0
+TXN.US,D,20090212,000000,11.7769,12.2195,11.6153,12.0953,31394705.498062,0
+TXN.US,D,20090213,000000,12.179,12.7832,12.1702,12.5093,37645212.089366,0
+TXN.US,D,20090217,000000,12.1031,12.179,11.6025,11.6389,29838515.550351,0
+TXN.US,D,20090218,000000,11.7345,11.9199,11.4182,11.696,21807062.105697,0
+TXN.US,D,20090219,000000,11.771,11.8015,10.9214,11.0387,30416708.574858,0
+TXN.US,D,20090220,000000,10.8633,11.3195,10.6997,11.1018,31374750.104327,0
+TXN.US,D,20090223,000000,11.225,11.2792,10.7766,10.8416,23896026.975152,0
+TXN.US,D,20090224,000000,10.8938,11.3964,10.8781,11.2871,23890990.439943,0
+TXN.US,D,20090225,000000,11.2092,11.6025,10.9687,11.3344,26211351.837602,0
+TXN.US,D,20090226,000000,11.4182,11.7345,10.7233,10.8051,36059834.791057,0
+TXN.US,D,20090227,000000,10.6937,10.8781,10.4611,10.5913,25051678.444898,0
+TXN.US,D,20090302,000000,10.4039,10.7302,10.1093,10.1635,23218407.023198,0
+TXN.US,D,20090303,000000,10.2641,10.7598,10.1467,10.4828,36853438.113154,0
+TXN.US,D,20090304,000000,10.6277,11.1599,10.5538,10.9588,34937696.978544,0
+TXN.US,D,20090305,000000,10.7302,11.3048,10.6346,10.9973,33050235.116567,0
+TXN.US,D,20090306,000000,11.1018,11.3048,10.4533,10.8553,34969624.79683,0
+TXN.US,D,20090309,000000,10.745,11.2033,10.7302,10.8416,26878324.448605,0
+TXN.US,D,20090310,000000,11.0702,11.6547,10.9372,11.5572,34219264.24883,0
+TXN.US,D,20090311,000000,11.6074,11.7345,11.3344,11.5926,24599735.651893,0
+TXN.US,D,20090312,000000,11.5719,11.7937,11.3195,11.7631,22448893.639754,0
+TXN.US,D,20090313,000000,11.8222,12.0322,11.6764,11.9612,24053183.310405,0
+TXN.US,D,20090316,000000,12.0322,12.1632,11.5424,11.5926,18859555.6863,0
+TXN.US,D,20090317,000000,11.6311,12.1456,11.4911,12.1386,22175427.229213,0
+TXN.US,D,20090318,000000,12.0874,12.6226,12.0154,12.458,28006319.617637,0
+TXN.US,D,20090319,000000,12.5526,12.6729,12.116,12.248,18375268.069376,0
+TXN.US,D,20090320,000000,12.248,12.3032,11.5424,11.6468,29150521.18814,0
+TXN.US,D,20090323,000000,12.0322,12.5526,11.7345,12.5526,25698593.186328,0
+TXN.US,D,20090324,000000,12.4658,12.6137,12.179,12.2884,16815582.782462,0
+TXN.US,D,20090325,000000,12.3485,12.6571,11.9001,12.1248,19835381.33929,0
+TXN.US,D,20090326,000000,12.3032,12.8492,12.1869,12.8099,24949271.601272,0
+TXN.US,D,20090327,000000,12.6787,13.0119,12.5388,12.6344,18877661.441903,0
+TXN.US,D,20090330,000000,12.3613,12.4865,12.0066,12.116,12824407.647363,0
+TXN.US,D,20090331,000000,12.2796,12.4057,12.0745,12.1869,18187867.15756,0
+TXN.US,D,20090401,000000,11.977,12.2086,11.8094,11.9908,34644446.643739,0
+TXN.US,D,20090402,000000,11.8913,12.4658,11.8508,12.1554,37478379.397084,0
+TXN.US,D,20090403,000000,12.1938,12.5329,11.9908,12.5161,29314138.5742,0
+TXN.US,D,20090406,000000,12.3761,12.3821,11.977,12.1869,26020287.160952,0
+TXN.US,D,20090407,000000,12.0401,12.3821,11.8824,12.0745,16555385.470928,0
+TXN.US,D,20090408,000000,12.319,12.5388,11.9908,12.3909,25547910.07723,0
+TXN.US,D,20090409,000000,12.6226,12.8246,12.5093,12.7231,22563679.767442,0
+TXN.US,D,20090413,000000,12.6482,12.7536,12.3613,12.6729,15691847.970268,0
+TXN.US,D,20090414,000000,12.5249,12.9892,12.5023,12.7891,23831534.162088,0
+TXN.US,D,20090415,000000,12.3761,12.6847,12.2293,12.5526,22098143.199512,0
+TXN.US,D,20090416,000000,12.8413,13.1864,12.732,13.138,27234591.33565,0
+TXN.US,D,20090417,000000,13.138,13.3716,12.8876,13.2631,25674346.997388,0
+TXN.US,D,20090420,000000,13.0917,13.1301,12.6078,12.7832,35834624.353742,0
+TXN.US,D,20090421,000000,13.0256,13.1735,12.2559,12.6285,59740883.693436,0
+TXN.US,D,20090422,000000,12.4935,13.482,12.3485,13.0256,41992837.756329,0
+TXN.US,D,20090423,000000,13.1301,13.1301,12.3969,12.796,27620147.034519,0
+TXN.US,D,20090424,000000,12.9094,13.2849,12.6847,13.1932,22596380.720263,0
+TXN.US,D,20090427,000000,13.0119,13.2987,12.7004,12.8926,26133271.337285,0
+TXN.US,D,20090428,000000,12.6649,12.8788,12.5161,12.5467,16689165.139939,0
+TXN.US,D,20090429,000000,12.6571,13.0474,12.5467,12.8246,15934344.356488,0
+TXN.US,D,20090430,000000,12.9587,13.7047,12.9143,13.3262,25620361.508785,0
+TXN.US,D,20090501,000000,13.343,13.3716,12.9507,13.2484,22120432.201421,0
+TXN.US,D,20090504,000000,13.3262,13.7728,13.2631,13.551,22100283.016747,0
+TXN.US,D,20090505,000000,13.5264,13.5264,13.0917,13.1814,23619411.208187,0
+TXN.US,D,20090506,000000,13.2484,13.7432,13.0256,13.5136,32010331.626924,0
+TXN.US,D,20090507,000000,13.7195,13.7195,12.7684,12.9745,28853358.508498,0
+TXN.US,D,20090508,000000,13.0256,13.1233,12.4205,12.7684,26636652.942144,0
+TXN.US,D,20090511,000000,12.6787,12.9301,12.4205,12.7388,20582596.589314,0
+TXN.US,D,20090512,000000,12.3761,12.8335,12.2293,12.4205,20959966.39655,0
+TXN.US,D,20090513,000000,12.3613,12.7162,12.3485,12.598,25659478.869475,0
+TXN.US,D,20090514,000000,12.6571,13.0188,12.5822,12.9419,26526688.251868,0
+TXN.US,D,20090515,000000,12.936,13.138,12.7684,13.0119,27771500.802314,0
+TXN.US,D,20090518,000000,13.1233,13.2336,12.9301,13.209,16614075.716535,0
+TXN.US,D,20090519,000000,13.1301,13.5136,12.9981,13.343,20289174.785038,0
+TXN.US,D,20090520,000000,13.6821,13.9482,13.5194,13.5815,28556423.102,0
+TXN.US,D,20090521,000000,13.4327,13.5342,12.936,13.2563,20035338.0777,0
+TXN.US,D,20090522,000000,13.2849,13.8437,13.2563,13.6525,24082432.55235,0
+TXN.US,D,20090526,000000,13.5421,14.0211,13.4475,14.0211,26730149.460989,0
+TXN.US,D,20090527,000000,13.5036,14.3926,13.5036,14.0073,23606987.281185,0
+TXN.US,D,20090528,000000,14.0517,14.2428,13.7195,14.2202,18324648.049607,0
+TXN.US,D,20090529,000000,14.2428,14.377,13.9246,14.3177,23864937.226585,0
+TXN.US,D,20090601,000000,14.4016,15.1654,14.3926,15.0254,29341507.739646,0
+TXN.US,D,20090602,000000,14.8766,15.1368,14.6647,14.8293,21842303.647591,0
+TXN.US,D,20090603,000000,14.5021,14.8136,14.4429,14.7978,21386881.749181,0
+TXN.US,D,20090604,000000,14.8412,15.055,14.573,14.8214,21882932.780533,0
+TXN.US,D,20090605,000000,14.9151,15.0777,14.4272,14.5258,28618575.204603,0
+TXN.US,D,20090608,000000,14.5553,14.7515,14.3375,14.5888,19006550.679868,0
+TXN.US,D,20090609,000000,15.6168,15.6947,15.1881,15.5153,62167478.037516,0
+TXN.US,D,20090610,000000,15.5932,15.6473,15.128,15.469,29130063.561341,0
+TXN.US,D,20090611,000000,15.4306,15.7193,15.2758,15.3813,24015789.775928,0
+TXN.US,D,20090612,000000,15.33,15.3585,14.9061,15.3448,21302376.724096,0
+TXN.US,D,20090615,000000,15.2758,15.6671,15.1654,15.5932,30443975.264467,0
+TXN.US,D,20090616,000000,15.6947,15.6947,15.2521,15.2974,25713953.401182,0
+TXN.US,D,20090617,000000,15.601,16.0288,15.3743,15.8001,43091110.874107,0
+TXN.US,D,20090618,000000,15.7942,15.8858,15.5547,15.743,27981070.991793,0
+TXN.US,D,20090619,000000,15.9036,16.0426,15.6257,15.9874,26889071.221557,0
+TXN.US,D,20090622,000000,15.8139,16.1263,15.3871,15.4788,23529417.130829,0
+TXN.US,D,20090623,000000,15.3517,15.534,15.1368,15.2117,43964557.078002,0
+TXN.US,D,20090624,000000,15.33,15.7114,15.2758,15.4847,26634654.156012,0
+TXN.US,D,20090625,000000,15.469,15.8218,15.4148,15.7588,21246928.164628,0
+TXN.US,D,20090626,000000,15.6099,16.0584,15.601,15.8297,19955115.730923,0
+TXN.US,D,20090629,000000,15.7706,15.9795,15.6553,15.7193,23773187.870035,0
+TXN.US,D,20090630,000000,15.743,16.0366,14.9061,15.7193,21917877.041039,0
+TXN.US,D,20090701,000000,15.7706,16.1618,15.7706,15.9381,17911347.778759,0
+TXN.US,D,20090702,000000,15.743,15.8858,15.6611,15.7193,15437643.973295,0
+TXN.US,D,20090706,000000,15.6749,15.9095,15.4926,15.7942,16641549.387042,0
+TXN.US,D,20090707,000000,15.7114,16.0366,15.2482,15.33,19988241.806275,0
+TXN.US,D,20090708,000000,15.3221,15.3743,14.8412,15.0698,28177822.570105,0
+TXN.US,D,20090709,000000,15.122,15.3951,15.0481,15.0846,24938433.513217,0
+TXN.US,D,20090710,000000,15.0481,15.3517,15.0097,15.0915,18685680.570391,0
+TXN.US,D,20090713,000000,15.1812,15.4226,14.8924,15.3871,20773784.034047,0
+TXN.US,D,20090714,000000,15.469,15.6257,15.33,15.5714,17026089.459049,0
+TXN.US,D,20090715,000000,15.9549,16.1924,15.876,16.1569,20480647.335813,0
+TXN.US,D,20090716,000000,15.9795,16.5709,15.9795,16.4852,28030914.833191,0
+TXN.US,D,20090717,000000,16.5541,17.0183,16.3126,16.9789,30965402.762807,0
+TXN.US,D,20090720,000000,17.1149,17.4421,16.9532,17.4273,47583689.120179,0
+TXN.US,D,20090721,000000,17.0922,17.1809,16.6142,17.0262,44281712.692031,0
+TXN.US,D,20090722,000000,17.043,17.3416,16.8873,17.2026,20539800.244606,0
+TXN.US,D,20090723,000000,17.1967,17.6609,16.968,17.5781,24913890.042887,0
+TXN.US,D,20090724,000000,17.3643,17.8068,17.2539,17.7782,20435984.104565,0
+TXN.US,D,20090727,000000,17.7703,17.8374,17.4667,17.721,21527299.011532,0
+TXN.US,D,20090728,000000,17.6137,17.8925,17.4599,17.8512,22659429.740095,0
+TXN.US,D,20090729,000000,17.6748,17.8847,17.4352,17.8147,33075584.189024,0
+TXN.US,D,20090730,000000,17.993,18.3183,17.7851,17.8226,28976374.156148,0
+TXN.US,D,20090731,000000,17.7989,18.0513,17.6688,17.7507,20185611.283448,0
+TXN.US,D,20090803,000000,17.9468,18.002,17.7053,17.9832,19271117.926364,0
+TXN.US,D,20090804,000000,17.9616,18.2572,17.8147,18.1577,17849027.250522,0
+TXN.US,D,20090805,000000,18.1488,18.2641,17.8512,17.993,14671490.985623,0
+TXN.US,D,20090806,000000,18.0463,18.2572,17.8147,17.9319,18484985.194263,0
+TXN.US,D,20090807,000000,18.1242,18.2641,17.7782,17.7851,17221677.27711,0
+TXN.US,D,20090810,000000,17.6914,17.8226,17.3327,17.4539,16416761.028424,0
+TXN.US,D,20090811,000000,17.4273,17.6275,17.3002,17.4471,15790793.971509,0
+TXN.US,D,20090812,000000,17.4136,17.7635,17.3564,17.6215,17097026.074514,0
+TXN.US,D,20090813,000000,17.8462,18.1242,17.6748,18.1094,14960576.337142,0
+TXN.US,D,20090814,000000,17.9468,18.0463,17.4717,17.6826,15700344.33325,0
+TXN.US,D,20090817,000000,17.3416,17.4667,17.1751,17.2243,12916498.928242,0
+TXN.US,D,20090818,000000,17.2854,17.6609,17.2332,17.5949,11879149.217632,0
+TXN.US,D,20090819,000000,17.3475,17.7575,17.2854,17.6974,11267026.54487,0
+TXN.US,D,20090820,000000,17.6914,17.8374,17.5949,17.7901,13210197.721662,0
+TXN.US,D,20090821,000000,17.8374,18.1488,17.6373,18.1094,14454005.80598,0
+TXN.US,D,20090824,000000,18.1813,18.3617,17.8226,17.86,14627727.71544,0
+TXN.US,D,20090825,000000,17.8995,18.0867,17.7782,17.993,13431187.372016,0
+TXN.US,D,20090826,000000,18.0394,18.1577,17.9043,18.0513,13376438.895002,0
+TXN.US,D,20090827,000000,18.0729,18.1242,17.7575,18.0936,11092513.237856,0
+TXN.US,D,20090828,000000,18.339,18.6958,18.2956,18.4278,16299121.811088,0
+TXN.US,D,20090831,000000,18.3183,18.3755,17.9773,18.1488,13277046.464372,0
+TXN.US,D,20090901,000000,18.1242,18.5608,17.8689,17.9379,20821432.254535,0
+TXN.US,D,20090902,000000,17.8689,18.0246,17.7507,17.7782,15066927.993196,0
+TXN.US,D,20090903,000000,17.8512,17.9773,17.721,17.9468,13576514.343046,0
+TXN.US,D,20090904,000000,17.9468,18.3686,17.9468,18.3459,13379985.979428,0
+TXN.US,D,20090908,000000,18.3548,18.5322,18.1725,18.4937,18999402.736567,0
+TXN.US,D,20090909,000000,18.4711,18.6583,18.274,18.5529,17302598.691728,0
+TXN.US,D,20090910,000000,18.5608,18.7106,18.339,18.4514,27351573.084248,0
+TXN.US,D,20090911,000000,18.4139,18.4346,17.9319,18.002,28447147.333442,0
+TXN.US,D,20090914,000000,17.8925,18.3548,17.8925,18.274,18623804.44232,0
+TXN.US,D,20090915,000000,18.3686,18.4514,18.1863,18.3252,16246075.853429,0
+TXN.US,D,20090916,000000,18.3617,18.3617,17.7122,17.8068,21844499.2685,0
+TXN.US,D,20090917,000000,17.7851,17.86,17.4195,17.4195,26389162.63443,0
+TXN.US,D,20090918,000000,17.5614,17.8689,17.4352,17.7575,24611550.811545,0
+TXN.US,D,20090921,000000,17.6826,17.8847,17.5712,17.6914,15180291.63451,0
+TXN.US,D,20090922,000000,17.86,17.86,17.3948,17.5358,21835496.614005,0
+TXN.US,D,20090923,000000,17.6275,18.1172,17.6067,17.7507,22864111.527754,0
+TXN.US,D,20090924,000000,17.7703,17.8226,17.3149,17.3948,18441332.516816,0
+TXN.US,D,20090925,000000,17.2854,17.5358,17.0854,17.2332,18420747.048873,0
+TXN.US,D,20090928,000000,17.3416,17.8462,17.2854,17.6461,15485231.317048,0
+TXN.US,D,20090929,000000,17.6826,17.9832,17.3475,17.38,20767291.530258,0
+TXN.US,D,20090930,000000,17.4667,17.7989,17.3219,17.4796,25266363.29473,0
+TXN.US,D,20091001,000000,17.3564,17.52,16.6783,16.7167,30079845.132482,0
+TXN.US,D,20091002,000000,16.5709,16.8044,16.4299,16.5985,27671343.354046,0
+TXN.US,D,20091005,000000,16.6714,16.9247,16.5985,16.6783,25106279.803136,0
+TXN.US,D,20091006,000000,16.8617,17.1504,16.8202,17.0489,23002448.834993,0
+TXN.US,D,20091007,000000,16.968,17.0558,16.7305,16.8399,18987049.832422,0
+TXN.US,D,20091008,000000,16.9247,16.9247,16.4299,16.627,29656639.202238,0
+TXN.US,D,20091009,000000,16.5925,17.4539,16.5925,17.4471,27982288.526493,0
+TXN.US,D,20091012,000000,17.4963,17.9379,17.4136,17.5683,24333546.04041,0
+TXN.US,D,20091013,000000,17.6461,17.728,17.3149,17.4352,20203865.172438,0
+TXN.US,D,20091014,000000,17.728,17.7635,17.2332,17.4352,30532603.673737,0
+TXN.US,D,20091015,000000,17.2618,17.3149,17.0716,17.1583,22577282.673879,0
+TXN.US,D,20091016,000000,17.0646,17.0646,16.632,16.7896,32403504.019955,0
+TXN.US,D,20091019,000000,16.974,17.38,16.8941,17.3564,48655879.600844,0
+TXN.US,D,20091020,000000,17.7901,17.7901,17.3475,17.4599,41207167.687414,0
+TXN.US,D,20091021,000000,17.4471,17.5535,16.8617,16.974,37567794.130848,0
+TXN.US,D,20091022,000000,16.8774,17.654,16.8774,17.6215,44165145.919843,0
+TXN.US,D,20091023,000000,17.7122,17.7122,17.2539,17.3416,28926564.811565,0
+TXN.US,D,20091026,000000,17.2539,17.6826,17.2026,17.4885,26765123.14525,0
+TXN.US,D,20091027,000000,17.7349,17.9694,17.4796,17.5683,39731810.883055,0
+TXN.US,D,20091028,000000,17.6609,18.1242,17.2775,17.3002,39210222.061367,0
+TXN.US,D,20091029,000000,17.4195,17.6609,17.2775,17.654,24748170.380244,0
+TXN.US,D,20091030,000000,17.7782,17.8462,17.2539,17.3091,31772785.533873,0
+TXN.US,D,20091102,000000,17.2539,17.4273,17.0006,17.3091,25111270.680795,0
+TXN.US,D,20091103,000000,17.1356,17.4471,16.9789,17.3219,24426497.712477,0
+TXN.US,D,20091104,000000,17.5614,17.7122,17.3643,17.3948,18409509.203592,0
+TXN.US,D,20091105,000000,17.5683,17.9379,17.4539,17.8462,17814738.42953,0
+TXN.US,D,20091106,000000,17.7575,18.0641,17.6609,17.7417,15929990.655323,0
+TXN.US,D,20091109,000000,17.8226,18.2345,17.7349,18.1813,14380210.013195,0
+TXN.US,D,20091110,000000,18.1577,18.6495,18.141,18.4849,26302843.482642,0
+TXN.US,D,20091111,000000,18.5608,18.9619,18.548,18.6958,19895018.218125,0
+TXN.US,D,20091112,000000,18.6426,19.0772,18.5904,18.7234,18056599.668481,0
+TXN.US,D,20091113,000000,18.7234,18.9551,18.6258,18.7737,14005988.547772,0
+TXN.US,D,20091116,000000,18.8712,19.2457,18.8377,19.1502,16780285.436894,0
+TXN.US,D,20091117,000000,19.0546,19.164,18.8712,19.093,14821235.578388,0
+TXN.US,D,20091118,000000,19.0624,19.1443,18.8053,19.0023,14552263.900116,0
+TXN.US,D,20091119,000000,18.3026,18.4208,18.0463,18.3617,26605300.409005,0
+TXN.US,D,20091120,000000,18.2641,18.4514,18.1912,18.2572,17957552.206015,0
+TXN.US,D,20091123,000000,18.4001,18.7352,18.3686,18.5529,12221604.188118,0
+TXN.US,D,20091124,000000,18.5824,18.8486,18.5529,18.6583,15286437.324277,0
+TXN.US,D,20091125,000000,18.7037,18.7825,18.5824,18.7589,11221832.671414,0
+TXN.US,D,20091127,000000,18.3026,18.7422,18.1242,18.6327,9862185.2918917,0
+TXN.US,D,20091130,000000,18.7106,18.7352,18.4711,18.6673,16895234.917156,0
+TXN.US,D,20091201,000000,18.8545,19.2113,18.6673,19.1443,21466083.396035,0
+TXN.US,D,20091202,000000,19.1965,19.434,18.9826,19.158,28013252.463142,0
+TXN.US,D,20091203,000000,19.2339,19.6863,19.1886,19.5119,19601523.361768,0
+TXN.US,D,20091204,000000,19.7376,19.9248,19.4399,19.8135,22128208.189706,0
+TXN.US,D,20091207,000000,19.7129,19.9248,19.505,19.646,17096374.693449,0
+TXN.US,D,20091208,000000,19.7209,19.8539,18.5401,19.434,24645316.092616,0
+TXN.US,D,20091209,000000,19.0092,19.1827,18.8309,19.1827,30800028.068328,0
+TXN.US,D,20091210,000000,19.2457,19.3306,18.8486,19.1443,27260748.039458,0
+TXN.US,D,20091211,000000,19.1147,19.2339,18.8219,18.9205,13397516.449885,0
+TXN.US,D,20091214,000000,19.0092,19.2399,18.9619,19.1738,11495009.917464,0
+TXN.US,D,20091215,000000,19.1029,19.1097,18.7422,18.7737,15342593.068483,0
+TXN.US,D,20091216,000000,18.8712,19.2457,18.7737,18.8772,19415322.736244,0
+TXN.US,D,20091217,000000,18.6958,18.891,18.4937,18.5095,14451885.266378,0
+TXN.US,D,20091218,000000,18.7155,18.8486,18.4937,18.7895,18353311.860283,0
+TXN.US,D,20091221,000000,18.9777,19.1827,18.8377,19.0713,10473599.765304,0
+TXN.US,D,20091222,000000,19.093,19.1965,18.8624,18.9205,9769007.3612929,0
+TXN.US,D,20091223,000000,18.7737,18.9048,18.6495,18.6869,11147833.95618,0
+TXN.US,D,20091224,000000,18.7155,19.0772,18.6869,19.0624,5389804.9318829,0
+TXN.US,D,20091228,000000,19.025,19.0713,18.7037,18.8141,11892372.659087,0
+TXN.US,D,20091229,000000,18.8309,18.884,18.6583,18.7234,8249698.5688721,0
+TXN.US,D,20091230,000000,18.7589,19.1738,18.6811,19.1738,9617049.8992098,0
+TXN.US,D,20091231,000000,19.1502,19.3867,19.1443,19.2339,11426170.505521,0
+TXN.US,D,20100104,000000,19.3364,19.639,19.1097,19.1965,14050204.335018,0
+TXN.US,D,20100105,000000,19.1502,19.4093,18.9698,19.0851,14828644.277039,0
+TXN.US,D,20100106,000000,19.1147,19.2113,18.8624,18.9461,12105098.292665,0
+TXN.US,D,20100107,000000,18.891,19.0713,18.7155,19.0023,14601524.339469,0
+TXN.US,D,20100108,000000,18.891,19.4399,18.8377,19.4399,17446461.57728,0
+TXN.US,D,20100111,000000,19.3434,19.5483,18.9826,19.1886,15822195.206037,0
+TXN.US,D,20100112,000000,19.2044,19.2113,18.2059,18.3834,28678533.715522,0
+TXN.US,D,20100113,000000,18.4573,18.5686,18.2059,18.4642,25486228.754711,0
+TXN.US,D,20100114,000000,18.3686,18.4514,18.0641,18.2345,31017160.162908,0
+TXN.US,D,20100115,000000,18.2129,18.2828,17.86,18.0808,27586349.285857,0
+TXN.US,D,20100119,000000,18.0463,18.2888,17.9694,18.2434,15966906.30743,0
+TXN.US,D,20100120,000000,18.0936,18.1636,17.86,18.1172,17958244.17157,0
+TXN.US,D,20100121,000000,18.1172,18.3617,17.721,17.8462,24942405.720176,0
+TXN.US,D,20100122,000000,17.7851,17.8374,16.974,17.0558,29545190.134239,0
+TXN.US,D,20100125,000000,17.2775,17.5781,17.1218,17.4796,27262756.971713,0
+TXN.US,D,20100126,000000,17.2618,17.6373,17.1898,17.2332,26621094.877902,0
+TXN.US,D,20100127,000000,17.248,17.4599,17.0341,17.3643,26465957.621026,0
+TXN.US,D,20100128,000000,17.3149,17.3475,16.7433,17.0105,27368503.918866,0
+TXN.US,D,20100129,000000,17.0558,17.248,16.4457,16.6064,31112084.241188,0
+TXN.US,D,20100201,000000,16.6488,17.0341,16.6488,17.0105,17796462.21907,0
+TXN.US,D,20100202,000000,16.9532,17.248,16.9306,17.2026,16112339.812745,0
+TXN.US,D,20100203,000000,17.1661,17.2095,16.9247,17.1218,17441829.872358,0
+TXN.US,D,20100204,000000,16.9789,16.9789,16.5295,16.6714,19841516.699566,0
+TXN.US,D,20100205,000000,16.6398,17.0716,16.6064,16.9532,31292146.462599,0
+TXN.US,D,20100208,000000,16.974,17.248,16.7512,17.0489,21864665.701583,0
+TXN.US,D,20100209,000000,17.2174,17.4599,17.1751,17.2539,23705453.370832,0
+TXN.US,D,20100210,000000,17.2618,17.4037,17.0774,17.3002,16803485.560605,0
+TXN.US,D,20100211,000000,17.2933,17.7122,17.1967,17.5456,21941678.829813,0
+TXN.US,D,20100212,000000,17.3712,17.9103,17.2696,17.7349,29534113.612305,0
+TXN.US,D,20100216,000000,17.8068,18.3617,17.8068,18.2956,30836542.948596,0
+TXN.US,D,20100217,000000,18.3459,18.4278,17.9319,18.2345,26328166.175179,0
+TXN.US,D,20100218,000000,18.1912,18.3459,18.002,18.3252,17903506.85529,0
+TXN.US,D,20100219,000000,18.3026,18.4937,18.1488,18.4573,21650308.571507,0
+TXN.US,D,20100222,000000,18.4642,18.5608,18.1725,18.2513,15144414.945347,0
+TXN.US,D,20100223,000000,18.2129,18.2434,17.7575,17.9319,17464783.445292,0
+TXN.US,D,20100224,000000,18.1015,18.4514,18.0641,18.2641,19646788.258081,0
+TXN.US,D,20100225,000000,17.8689,18.1172,17.721,18.0936,24235397.524397,0
+TXN.US,D,20100226,000000,18.0463,18.1636,17.8847,17.993,17874243.408773,0
+TXN.US,D,20100301,000000,18.1015,18.3923,18.0591,18.1813,20168180.244991,0
+TXN.US,D,20100302,000000,18.1094,18.3923,17.8995,18.0641,22883783.844671,0
+TXN.US,D,20100303,000000,18.133,18.2956,17.9694,18.0108,17345580.710479,0
+TXN.US,D,20100304,000000,18.0513,18.2641,17.8304,18.2059,18332002.973808,0
+TXN.US,D,20100305,000000,18.3026,18.5193,18.1636,18.4278,14003430.710289,0
+TXN.US,D,20100308,000000,18.5193,18.5193,18.1172,18.2197,30140562.573364,0
+TXN.US,D,20100309,000000,17.9241,18.0729,17.6137,17.8512,37893926.019454,0
+TXN.US,D,20100310,000000,17.8512,18.2129,17.8374,18.1488,18785090.24943,0
+TXN.US,D,20100311,000000,17.993,18.0108,17.5683,17.7635,31250581.857162,0
+TXN.US,D,20100312,000000,17.7851,17.8925,17.6373,17.7122,20424951.210957,0
+TXN.US,D,20100315,000000,17.6461,17.7053,17.4885,17.6688,12267015.188595,0
+TXN.US,D,20100316,000000,17.721,18.2641,17.6826,18.2129,24771619.083956,0
+TXN.US,D,20100317,000000,18.1242,18.4514,18.1242,18.3834,17100445.317797,0
+TXN.US,D,20100318,000000,18.3686,18.4514,18.1172,18.2434,14226636.273798,0
+TXN.US,D,20100319,000000,18.2434,18.2513,17.8068,17.9773,22960768.563758,0
+TXN.US,D,20100322,000000,17.8768,18.2641,17.8374,18.2513,14432198.744889,0
+TXN.US,D,20100323,000000,18.3026,18.8053,18.2513,18.7825,24304654.956588,0
+TXN.US,D,20100324,000000,18.6811,18.6958,18.2434,18.2956,22939024.408627,0
+TXN.US,D,20100325,000000,18.5686,18.61,18.2888,18.2956,15320084.910327,0
+TXN.US,D,20100326,000000,18.3834,18.4711,18.0867,18.2641,13736878.882232,0
+TXN.US,D,20100329,000000,18.3459,18.5017,18.1725,18.2513,12486852.239433,0
+TXN.US,D,20100330,000000,18.2513,18.3686,18.0808,18.1636,15005642.369454,0
+TXN.US,D,20100331,000000,18.141,18.2828,17.993,18.0591,13380901.159678,0
+TXN.US,D,20100401,000000,18.1863,18.4514,18.0394,18.1813,12256960.381197,0
+TXN.US,D,20100405,000000,18.2277,18.8219,18.1981,18.7352,19275409.736182,0
+TXN.US,D,20100406,000000,18.6327,18.6741,18.4001,18.4849,14360684.815054,0
+TXN.US,D,20100407,000000,18.5322,18.7422,18.3686,18.6869,18065999.036365,0
+TXN.US,D,20100408,000000,18.5401,18.6869,18.2434,18.2434,21523798.599269,0
+TXN.US,D,20100409,000000,18.3548,18.4278,18.1725,18.406,18226586.790248,0
+TXN.US,D,20100412,000000,18.6426,19.1738,18.6258,18.9619,25096037.292471,0
+TXN.US,D,20100413,000000,18.9136,19.1886,18.8772,19.093,15694930.362284,0
+TXN.US,D,20100414,000000,19.4912,19.8607,19.4705,19.8539,27493409.789137,0
+TXN.US,D,20100415,000000,19.8302,19.9248,19.6312,19.918,15677681.954033,0
+TXN.US,D,20100416,000000,19.7297,19.7849,19.4459,19.6184,20021450.065221,0
+TXN.US,D,20100419,000000,19.5326,19.6863,19.1216,19.505,17992801.864808,0
+TXN.US,D,20100420,000000,19.6312,19.8056,19.4842,19.6656,14909134.481451,0
+TXN.US,D,20100421,000000,19.7918,19.8539,19.2339,19.4971,14161406.85224,0
+TXN.US,D,20100422,000000,19.1502,19.6312,18.7422,19.5573,23707313.155086,0
+TXN.US,D,20100423,000000,19.5296,19.7435,19.2122,19.6765,19595933.862882,0
+TXN.US,D,20100426,000000,19.8204,20.1831,19.8204,20.0431,0,0
+TXN.US,D,20100427,000000,19.779,20.2511,19.4912,19.5878,50988360.54183,0
+TXN.US,D,20100428,000000,19.7376,19.7524,19.2527,19.4842,23287987.102085,0
+TXN.US,D,20100429,000000,19.6597,19.9623,19.4537,19.9328,20488383.75422,0
+TXN.US,D,20100430,000000,19.8607,19.8913,19.1965,19.1965,24456185.266914,0
+TXN.US,D,20100503,000000,19.3582,19.7209,19.2605,19.5198,17581832.158299,0
+TXN.US,D,20100504,000000,19.3216,19.3502,18.7737,18.9964,28552893.265982,0
+TXN.US,D,20100505,000000,18.8437,19.3216,18.5904,19.093,29108098.220739,0
+TXN.US,D,20100506,000000,19.025,19.2773,17.3327,18.5017,37089392.279586,0
+TXN.US,D,20100507,000000,18.3834,18.6495,17.6826,18.2572,35896195.083526,0
+TXN.US,D,20100510,000000,18.9551,19.1886,18.7825,19.0546,23861383.039874,0
+TXN.US,D,20100511,000000,18.8219,19.3,18.6327,18.9294,21530746.663957,0
+TXN.US,D,20100512,000000,19.0466,19.3,18.9461,19.2605,17205530.737763,0
+TXN.US,D,20100513,000000,19.1738,19.2527,18.75,18.8141,18026272.908326,0
+TXN.US,D,20100514,000000,18.6495,18.7155,18.0808,18.3617,24827813.383427,0
+TXN.US,D,20100517,000000,18.4139,18.8219,18.1981,18.7589,22293595.059532,0
+TXN.US,D,20100518,000000,18.891,18.9383,18.002,18.1094,33904022.193504,0
+TXN.US,D,20100519,000000,18.0305,18.3548,17.7851,18.1912,26292977.393122,0
+TXN.US,D,20100520,000000,17.8147,18.2277,17.6373,17.9043,33281288.70583,0
+TXN.US,D,20100521,000000,17.6275,18.3331,17.4195,18.133,26103782.646848,0
+TXN.US,D,20100524,000000,18.0463,18.1577,17.8226,17.8925,17144043.206183,0
+TXN.US,D,20100525,000000,17.4352,18.0394,17.3091,18.0108,28131670.902686,0
+TXN.US,D,20100526,000000,18.1094,18.3183,17.7417,17.8147,24360001.040218,0
+TXN.US,D,20100527,000000,18.0867,18.3548,18.0513,18.339,20258674.526189,0
+TXN.US,D,20100528,000000,18.2828,18.3755,17.86,18.0246,19762269.39516,0
+TXN.US,D,20100601,000000,17.9191,18.3459,17.9103,17.9694,20436491.410689,0
+TXN.US,D,20100602,000000,18.0936,18.2888,17.8925,18.274,17383394.294427,0
+TXN.US,D,20100603,000000,18.3094,18.5824,18.1912,18.479,16451076.229334,0
+TXN.US,D,20100604,000000,18.1981,18.4139,17.7635,17.8462,19618789.018427,0
+TXN.US,D,20100607,000000,17.9468,18.1242,17.4195,17.4667,22848833.496492,0
+TXN.US,D,20100608,000000,17.7053,17.7122,17.043,17.6215,25898104.50996,0
+TXN.US,D,20100609,000000,17.9319,18.1094,17.4471,17.52,26940570.910147,0
+TXN.US,D,20100610,000000,17.86,18.133,17.7417,18.1015,23404343.849537,0
+TXN.US,D,20100611,000000,17.9103,18.1488,17.8226,18.0463,18891724.982302,0
+TXN.US,D,20100614,000000,18.2572,18.3686,18.0808,18.133,19787706.738883,0
+TXN.US,D,20100615,000000,18.2641,19.0092,18.1015,18.9698,24029932.456082,0
+TXN.US,D,20100616,000000,18.6958,18.891,18.5243,18.7589,25811471.842986,0
+TXN.US,D,20100617,000000,18.9619,18.9619,18.6042,18.8437,13626186.714972,0
+TXN.US,D,20100618,000000,18.8309,18.9619,18.6495,18.7825,16311719.236785,0
+TXN.US,D,20100621,000000,19.0092,19.0772,18.5322,18.6327,15071336.483422,0
+TXN.US,D,20100622,000000,18.7037,18.8772,18.2197,18.2641,16132618.867787,0
+TXN.US,D,20100623,000000,18.3617,18.5243,18.0591,18.2888,15511201.332202,0
+TXN.US,D,20100624,000000,18.1577,18.2641,17.8374,17.9191,19928001.233151,0
+TXN.US,D,20100625,000000,17.8768,18.0305,17.6067,17.7417,35402056.596265,0
+TXN.US,D,20100628,000000,17.8304,18.0808,17.728,17.9773,15813321.407298,0
+TXN.US,D,20100629,000000,17.7507,17.7782,17.4717,17.6275,26278375.093619,0
+TXN.US,D,20100630,000000,17.7191,17.7625,17.0932,17.1839,23677151.776728,0
+TXN.US,D,20100701,000000,17.1277,17.3219,16.7167,17.0992,22276028.063033,0
+TXN.US,D,20100702,000000,17.1967,17.2618,16.7611,17.0558,15361535.879192,0
+TXN.US,D,20100706,000000,17.248,17.3712,16.9247,17.0646,18247358.946844,0
+TXN.US,D,20100707,000000,17.1218,17.9103,17.0854,17.8995,22768934.811023,0
+TXN.US,D,20100708,000000,18.0246,18.0591,17.6067,17.8768,14456981.66371,0
+TXN.US,D,20100709,000000,17.993,18.0867,17.8374,18.0641,10431409.144108,0
+TXN.US,D,20100712,000000,17.9773,18.3026,17.9773,18.2641,13311760.407896,0
+TXN.US,D,20100713,000000,18.5095,18.8486,18.4139,18.7352,20606802.193764,0
+TXN.US,D,20100714,000000,18.8772,19.0398,18.4208,18.5193,23819453.174027,0
+TXN.US,D,20100715,000000,18.5017,18.7825,18.2641,18.7422,19131645.268018,0
+TXN.US,D,20100716,000000,18.5992,18.7648,18.2513,18.2828,16262155.428368,0
+TXN.US,D,20100719,000000,18.3548,18.8772,18.3548,18.8545,20848369.195163,0
+TXN.US,D,20100720,000000,17.8304,18.3686,17.721,18.2828,41905870.267313,0
+TXN.US,D,20100721,000000,18.2828,18.3923,18.0108,18.0808,20662971.127929,0
+TXN.US,D,20100722,000000,18.2059,18.7589,18.1912,18.6673,21186402.485463,0
+TXN.US,D,20100723,000000,18.6327,18.7895,18.4514,18.7284,16960604.355204,0
+TXN.US,D,20100726,000000,18.6583,18.9383,18.5193,18.9383,12965945.041638,0
+TXN.US,D,20100727,000000,19.0319,19.1295,18.7983,18.8772,17820949.885726,0
+TXN.US,D,20100728,000000,18.7589,18.9048,18.5243,18.61,16052257.519131,0
+TXN.US,D,20100729,000000,18.7106,18.7422,18.1863,18.3617,16517344.613835,0
+TXN.US,D,20100730,000000,18.1488,18.3617,17.8995,18.2197,17819278.81935,0
+TXN.US,D,20100802,000000,18.1912,18.617,18.0177,18.5322,12353326.223485,0
+TXN.US,D,20100803,000000,18.5017,18.5243,18.2277,18.3094,12470729.036167,0
+TXN.US,D,20100804,000000,18.3183,18.6327,18.1725,18.5824,14459432.966906,0
+TXN.US,D,20100805,000000,18.5017,18.8437,18.3755,18.7422,18170883.563106,0
+TXN.US,D,20100806,000000,18.5992,18.891,18.4937,18.7895,16264558.030176,0
+TXN.US,D,20100809,000000,18.8545,19.0772,18.7106,18.9698,12085204.790278,0
+TXN.US,D,20100810,000000,18.7284,18.8486,18.4278,18.7106,20890234.125826,0
+TXN.US,D,20100811,000000,18.4573,18.5529,18.3459,18.4278,17266449.071869,0
+TXN.US,D,20100812,000000,17.9319,18.4278,17.8768,18.0177,24571421.882442,0
+TXN.US,D,20100813,000000,17.9241,18.2197,17.8925,17.9191,13327926.224876,0
+TXN.US,D,20100816,000000,17.8462,18.1488,17.7349,18.1015,13795038.485632,0
+TXN.US,D,20100817,000000,18.3026,18.3548,18.1912,18.2277,13454247.479236,0
+TXN.US,D,20100818,000000,18.2641,18.5529,18.1094,18.3834,14714902.185355,0
+TXN.US,D,20100819,000000,18.339,18.4849,18.0463,18.1015,12795304.509581,0
+TXN.US,D,20100820,000000,18.0394,18.3548,18.0394,18.2277,17058124.826234,0
+TXN.US,D,20100823,000000,18.274,18.3459,17.9773,17.9832,17316793.117107,0
+TXN.US,D,20100824,000000,17.7989,18.141,17.7349,17.9103,20143528.211151,0
+TXN.US,D,20100825,000000,17.7635,18.0177,17.6067,17.9379,20040033.703193,0
+TXN.US,D,20100826,000000,17.9379,17.9616,17.5269,17.586,20787986.576323,0
+TXN.US,D,20100827,000000,17.6688,17.8768,17.2243,17.8226,24242573.876842,0
+TXN.US,D,20100830,000000,17.5456,17.6373,17.1583,17.1583,26655562.270649,0
+TXN.US,D,20100831,000000,17.1307,17.4086,16.9414,16.9878,23088496.070698,0
+TXN.US,D,20100901,000000,17.24,17.6067,17.0922,17.5269,18671006.233418,0
+TXN.US,D,20100902,000000,17.5358,17.7989,17.4963,17.7417,14677485.314796,0
+TXN.US,D,20100903,000000,17.9103,18.0729,17.6688,17.9546,15716789.1686,0
+TXN.US,D,20100907,000000,17.7349,17.7989,17.38,17.4352,14911206.319665,0
+TXN.US,D,20100908,000000,17.4273,17.5456,17.2332,17.4717,17294473.676829,0
+TXN.US,D,20100909,000000,17.6609,17.8304,17.4963,17.5949,17800231.503579,0
+TXN.US,D,20100910,000000,17.3948,17.6275,17.1661,17.4885,23477595.810156,0
+TXN.US,D,20100913,000000,17.721,18.0729,17.6974,18.0513,17222019.201438,0
+TXN.US,D,20100914,000000,17.9616,18.4001,17.7901,18.2197,19342295.004932,0
+TXN.US,D,20100915,000000,18.0808,18.2345,17.9043,18.2059,15523091.57316,0
+TXN.US,D,20100916,000000,18.2277,18.4444,18.0463,18.4346,16870238.929763,0
+TXN.US,D,20100917,000000,18.884,19.0772,18.6258,18.9826,34116538.816958,0
+TXN.US,D,20100920,000000,18.9698,19.1373,18.61,19.0851,22436121.70075,0
+TXN.US,D,20100921,000000,19.0772,19.2457,18.8978,19.0398,21420132.621841,0
+TXN.US,D,20100922,000000,18.8486,19.164,18.6869,18.7737,13833303.572032,0
+TXN.US,D,20100923,000000,18.7155,19.371,18.5401,19.0181,18013541.553812,0
+TXN.US,D,20100924,000000,19.2457,19.8835,19.2457,19.8755,20190891.325597,0
+TXN.US,D,20100927,000000,19.8135,19.9248,19.6735,19.6863,13107344.448646,0
+TXN.US,D,20100928,000000,19.6597,20.052,19.5119,19.9702,16916389.58257,0
+TXN.US,D,20100929,000000,19.8607,19.9879,19.7209,19.8056,16282050.95998,0
+TXN.US,D,20100930,000000,19.8755,20.2206,19.7376,20.0303,25786684.865717,0
+TXN.US,D,20101001,000000,20.1535,20.3664,19.8687,20.1141,16471162.508048,0
+TXN.US,D,20101004,000000,20.0736,20.3566,19.9328,20.0806,20449266.39353,0
+TXN.US,D,20101005,000000,20.2511,21.0366,20.2274,20.9085,31211232.150267,0
+TXN.US,D,20101006,000000,20.7902,21.078,20.5625,20.8947,24782311.067847,0
+TXN.US,D,20101007,000000,20.944,20.9597,20.5625,20.7685,22895638.574201,0
+TXN.US,D,20101008,000000,20.7547,21.2998,20.5142,21.2041,22011545.029354,0
+TXN.US,D,20101011,000000,21.2269,21.3885,21.1066,21.2317,15706320.399403,0
+TXN.US,D,20101012,000000,21.1204,21.2908,20.9085,21.1677,20107538.900028,0
+TXN.US,D,20101013,000000,20.9213,20.9962,20.6868,20.7547,27422749.148204,0
+TXN.US,D,20101014,000000,20.7902,21.0623,20.6147,20.8947,17712503.055374,0
+TXN.US,D,20101015,000000,21.0277,21.2604,20.8326,21.1963,18194094.847551,0
+TXN.US,D,20101018,000000,21.1352,21.1884,20.6936,20.9292,15629839.942604,0
+TXN.US,D,20101019,000000,20.6276,21.0475,20.3171,20.6868,17798698.424468,0
+TXN.US,D,20101020,000000,20.8326,20.8394,20.4945,20.7311,19034723.418217,0
+TXN.US,D,20101021,000000,20.8641,20.8947,20.6059,20.8266,14665739.148777,0
+TXN.US,D,20101022,000000,20.8188,21.1884,20.7902,21.152,12590557.786739,0
+TXN.US,D,20101025,000000,21.3274,21.5412,21.2682,21.3885,20789287.309228,0
+TXN.US,D,20101026,000000,21.1884,21.3333,20.8878,21.3146,24137670.072469,0
+TXN.US,D,20101027,000000,21.1352,21.7561,21.0475,21.7285,22794409.695398,0
+TXN.US,D,20101028,000000,21.5944,21.7206,21.3944,21.5786,19506383.171077,0
+TXN.US,D,20101029,000000,21.5265,21.9591,21.4398,21.8261,21335269.438632,0
+TXN.US,D,20101101,000000,21.9729,22.0212,21.5205,21.7285,16506059.081779,0
+TXN.US,D,20101102,000000,21.9423,22.0656,21.8153,21.8478,14551799.207705,0
+TXN.US,D,20101103,000000,21.902,22.1415,21.7847,22.1415,17868497.659601,0
+TXN.US,D,20101104,000000,22.1918,22.7219,22.105,22.6915,20329381.839284,0
+TXN.US,D,20101105,000000,22.6638,23.2266,22.6589,23.2266,23934809.5138,0
+TXN.US,D,20101108,000000,23.0718,23.2266,22.995,23.1567,17941562.931566,0
+TXN.US,D,20101109,000000,23.2473,23.3133,23.0167,23.13,17608856.355579,0
+TXN.US,D,20101110,000000,23.1211,23.197,22.7003,23.13,15689112.575642,0
+TXN.US,D,20101111,000000,22.2519,22.8265,22.0656,22.7299,19867740.367782,0
+TXN.US,D,20101112,000000,22.7081,23.1567,22.5593,22.8393,22249400.579142,0
+TXN.US,D,20101115,000000,22.8451,23.0344,22.7545,22.7702,11405722.010232,0
+TXN.US,D,20101116,000000,22.4716,22.7782,22.4115,22.5593,18623481.795625,0
+TXN.US,D,20101117,000000,22.4342,22.9152,22.3928,22.8126,14813271.886838,0
+TXN.US,D,20101118,000000,23.0167,23.2542,22.9457,23.2326,17828436.709519,0
+TXN.US,D,20101119,000000,23.2542,23.5814,23.2188,23.5735,16505323.487897,0
+TXN.US,D,20101122,000000,23.5046,23.8081,23.4099,23.7923,16445067.695589,0
+TXN.US,D,20101123,000000,23.5588,23.7756,23.5046,23.6021,16169869.341937,0
+TXN.US,D,20101124,000000,23.6928,24.0319,23.6435,24.024,15958583.443142,0
+TXN.US,D,20101126,000000,23.8081,23.9944,23.7637,23.7637,3991732.1572248,0
+TXN.US,D,20101129,000000,23.4888,23.8613,23.4888,23.7637,12090941.40794,0
+TXN.US,D,20101130,000000,23.5558,23.6169,23.3528,23.4651,16471756.056215,0
+TXN.US,D,20101201,000000,23.9254,24.3118,23.8741,24.0417,22308414.486056,0
+TXN.US,D,20101202,000000,24.0417,24.2506,24.0171,24.2428,14643443.044581,0
+TXN.US,D,20101203,000000,24.1344,24.3403,23.9944,24.2201,18216197.160808,0
+TXN.US,D,20101206,000000,24.3038,24.3611,24.0733,24.3177,18133919.209611,0
+TXN.US,D,20101207,000000,24.5315,24.8272,24.4576,24.6577,26513850.363067,0
+TXN.US,D,20101208,000000,24.3926,24.906,24.3611,24.906,19135320.193588,0
+TXN.US,D,20101209,000000,25.0046,25.0401,24.773,24.8992,13235802.476405,0
+TXN.US,D,20101210,000000,24.8341,24.8992,24.1402,24.2053,21024310.061613,0
+TXN.US,D,20101213,000000,24.2872,24.3541,24.0495,24.0565,13882622.858896,0
+TXN.US,D,20101214,000000,24.0417,24.2506,24.024,24.2053,12624006.508788,0
+TXN.US,D,20101215,000000,24.1975,24.3118,23.9944,24.088,10634671.489229,0
+TXN.US,D,20101216,000000,24.1097,24.1836,23.7273,24.0733,14905916.131393,0
+TXN.US,D,20101217,000000,24.0319,24.3473,23.9718,24.0072,20717294.482411,0
+TXN.US,D,20101220,000000,24.0969,24.1264,23.7707,23.8613,10220281.524824,0
+TXN.US,D,20101221,000000,24.0013,24.1186,23.8959,23.9392,6463037.4193292,0
+TXN.US,D,20101222,000000,23.8456,24.0171,23.7145,23.9638,7020099.1145038,0
+TXN.US,D,20101223,000000,23.9392,23.9865,23.7145,23.882,4710029.9435095,0
+TXN.US,D,20101227,000000,23.7756,23.9392,23.6139,23.8959,3615691.4920369,0
+TXN.US,D,20101228,000000,23.9944,23.9944,23.6682,23.7923,4348306.4717826,0
+TXN.US,D,20101229,000000,23.8811,24.0555,23.7184,23.9924,5327985.6220975,0
+TXN.US,D,20101230,000000,23.952,24.0623,23.7983,23.9846,5034864.1430478,0
+TXN.US,D,20101231,000000,23.9884,24.0851,23.8613,23.9884,4488660.8281736,0
+TXN.US,D,20110103,000000,24.1264,24.3473,23.8544,24.156,9610242.865624,0
+TXN.US,D,20110104,000000,24.1028,24.228,23.8002,24.1097,10723310.044621,0
+TXN.US,D,20110105,000000,24.0387,24.2506,23.8002,24.2053,11014606.236233,0
+TXN.US,D,20110106,000000,24.2201,24.6054,24.156,24.5394,9066644.0603958,0
+TXN.US,D,20110107,000000,24.5906,24.7011,24.2595,24.5177,9906671.9806089,0
+TXN.US,D,20110110,000000,24.3473,24.7238,24.3118,24.636,10216406.720641,0
+TXN.US,D,20110111,000000,24.6863,24.8578,24.5749,24.7238,9664324.7423903,0
+TXN.US,D,20110112,000000,24.8716,24.9376,24.6134,24.842,8233424.1883806,0
+TXN.US,D,20110113,000000,24.6498,24.7376,24.3926,24.709,8565944.0757134,0
+TXN.US,D,20110114,000000,24.773,25.1318,24.6715,25.1229,12204312.15154,0
+TXN.US,D,20110118,000000,25.0618,25.7261,25.0618,25.7192,16331096.301537,0
+TXN.US,D,20110119,000000,25.2993,25.6068,25.1475,25.2086,11301335.658107,0
+TXN.US,D,20110120,000000,25.1151,25.2303,24.7602,25.0264,11740020.51284,0
+TXN.US,D,20110121,000000,25.3861,25.455,25.0264,25.0264,12427968.202887,0
+TXN.US,D,20110124,000000,25.1525,25.5723,24.9977,25.5723,14651381.370826,0
+TXN.US,D,20110125,000000,25.3141,25.6827,24.8656,25.0746,17865531.947994,0
+TXN.US,D,20110126,000000,25.1604,25.3949,24.842,25.3279,10026279.54571,0
+TXN.US,D,20110127,000000,25.1662,25.7103,25.1318,25.5565,11304420.079347,0
+TXN.US,D,20110128,000000,25.6246,25.734,25.1071,25.2914,14364981.697934,0
+TXN.US,D,20110131,000000,25.1101,25.2895,24.9376,25.0273,14793165.315878,0
+TXN.US,D,20110201,000000,25.2303,25.8305,25.187,25.8305,15683588.01194,0
+TXN.US,D,20110202,000000,25.6827,26.0454,25.6827,25.9182,11193286.555758,0
+TXN.US,D,20110203,000000,25.8907,25.9863,25.6068,25.8217,7769290.8291914,0
+TXN.US,D,20110204,000000,25.941,26.2278,25.9064,26.1559,10350538.460103,0
+TXN.US,D,20110207,000000,26.207,26.4485,25.9272,26.0227,15760614.33013,0
+TXN.US,D,20110208,000000,26.074,26.1499,25.8671,26.0375,9983603.9398594,0
+TXN.US,D,20110209,000000,25.8907,26.0316,25.803,25.9064,9729638.376765,0
+TXN.US,D,20110210,000000,25.7576,26.0079,25.6472,25.9695,11038589.6406,0
+TXN.US,D,20110211,000000,25.9182,26.4239,25.8591,26.2899,10385841.893344,0
+TXN.US,D,20110214,000000,26.2514,26.5402,26.1785,26.4426,8303078.3339612,0
+TXN.US,D,20110215,000000,26.3165,26.6191,26.1499,26.5461,12777511.254552,0
+TXN.US,D,20110216,000000,26.5461,26.7905,26.4545,26.6053,14201063.986647,0
+TXN.US,D,20110217,000000,26.5609,26.9226,26.4939,26.9226,9856422.2943112,0
+TXN.US,D,20110218,000000,26.8723,26.9758,26.6802,26.7393,11400386.164409,0
+TXN.US,D,20110222,000000,26.415,26.7393,26.1982,26.3864,15797610.136605,0
+TXN.US,D,20110223,000000,26.4298,26.4298,25.7488,26.1253,14867971.662464,0
+TXN.US,D,20110224,000000,26.1854,26.4298,25.7784,26.1499,15308108.427327,0
+TXN.US,D,20110225,000000,26.2514,26.4239,26.1253,26.2899,12697596.335287,0
+TXN.US,D,20110228,000000,26.4239,26.5116,25.8887,26.2819,17683618.059228,0
+TXN.US,D,20110301,000000,26.4298,26.4761,25.7872,25.8305,15043114.029074,0
+TXN.US,D,20110302,000000,26.0947,26.9758,26.0592,26.6722,23965316.874936,0
+TXN.US,D,20110303,000000,26.7669,27.0951,26.6555,26.9798,16564033.011136,0
+TXN.US,D,20110304,000000,26.961,26.968,26.5835,26.7669,13774760.445202,0
+TXN.US,D,20110307,000000,26.8644,27.0014,25.9488,26.1854,21688953.122889,0
+TXN.US,D,20110308,000000,26.3115,26.5609,26.0149,26.4613,12005291.900236,0
+TXN.US,D,20110309,000000,26.0523,26.1559,25.4107,25.6404,17154006.698478,0
+TXN.US,D,20110310,000000,25.3141,25.5999,25.1151,25.2816,17666126.144036,0
+TXN.US,D,20110311,000000,25.1475,25.7872,25.1071,25.3782,18750253.537823,0
+TXN.US,D,20110314,000000,25.3861,25.6404,25.2993,25.5053,13719891.229329,0
+TXN.US,D,20110315,000000,24.6498,25.181,24.1708,25.0194,23619367.57986,0
+TXN.US,D,20110316,000000,24.9376,24.9465,23.8613,24.1975,31470150.035755,0
+TXN.US,D,20110317,000000,24.4498,24.7168,24.2497,24.4054,17306277.675747,0
+TXN.US,D,20110318,000000,24.6774,24.7897,24.427,24.6212,14759780.514401,0
+TXN.US,D,20110321,000000,24.8203,25.181,24.6577,25.0618,5012342.7949327,0
+TXN.US,D,20110322,000000,24.9287,25.046,24.6863,24.8272,8116536.7987218,0
+TXN.US,D,20110323,000000,24.8716,25.2914,24.709,25.2461,11378947.407565,0
+TXN.US,D,20110324,000000,25.4245,25.7872,25.2639,25.7261,12608803.558832,0
+TXN.US,D,20110325,000000,25.6542,25.7872,25.5497,25.5645,6750664.7730446,0
+TXN.US,D,20110328,000000,25.5437,25.796,25.3949,25.455,8320359.2098047,0
+TXN.US,D,20110329,000000,25.2156,25.803,25.0993,25.803,9252158.8080381,0
+TXN.US,D,20110330,000000,25.8818,26.0079,25.4107,25.6404,12545803.240387,0
+TXN.US,D,20110331,000000,25.6266,25.7291,25.3693,25.5053,8418585.85096,0
+TXN.US,D,20110401,000000,25.7784,25.7784,25.181,25.2639,12081164.604298,0
+TXN.US,D,20110404,000000,25.3436,25.4393,24.8203,25.1742,14175222.827249,0
+TXN.US,D,20110405,000000,24.5019,25.8887,24.437,25.597,40563258.227469,0
+TXN.US,D,20110406,000000,25.6748,25.7655,25.3348,25.7261,16144866.252257,0
+TXN.US,D,20110407,000000,25.7241,26.0139,25.5024,26.0059,18446626.763536,0
+TXN.US,D,20110408,000000,26.0355,26.1479,25.8207,25.9528,12738892.068477,0
+TXN.US,D,20110411,000000,25.941,26.0947,25.6887,25.7784,13405274.175149,0
+TXN.US,D,20110412,000000,25.6048,25.6206,25.042,25.1978,24834092.818643,0
+TXN.US,D,20110413,000000,25.2549,25.3634,25.0046,25.3436,15425752.717724,0
+TXN.US,D,20110414,000000,25.2018,25.6827,25.0618,25.6157,13094916.463195,0
+TXN.US,D,20110415,000000,25.5841,25.8571,25.459,25.8207,16502470.39825,0
+TXN.US,D,20110418,000000,25.5841,25.8789,25.4886,25.6729,22571755.066342,0
+TXN.US,D,20110419,000000,25.4067,25.7704,25.2402,25.4886,25465676.768973,0
+TXN.US,D,20110420,000000,25.7931,26.0355,25.6581,25.9252,16605060.886693,0
+TXN.US,D,20110421,000000,26.0139,26.3204,25.9971,26.212,15047492.080934,0
+TXN.US,D,20110425,000000,26.212,26.2819,26.0198,26.1401,7829128.6012524,0
+TXN.US,D,20110426,000000,26.073,26.4062,25.9745,26.3786,18877048.616104,0
+TXN.US,D,20110427,000000,26.1627,26.556,26.073,26.4939,13970703.37755,0
+TXN.US,D,20110428,000000,26.4761,26.556,26.212,26.3273,13803911.269759,0
+TXN.US,D,20110429,000000,26.278,26.5018,26.2396,26.3145,7988088.9170855,0
+TXN.US,D,20110502,000000,26.3786,26.415,25.8789,25.932,13857061.732479,0
+TXN.US,D,20110503,000000,25.939,25.9843,25.5605,25.7764,11560640.110861,0
+TXN.US,D,20110504,000000,25.7626,25.9528,25.5309,25.7931,10963844.170749,0
+TXN.US,D,20110505,000000,25.7073,26.3352,25.6206,25.939,13344200.605367,0
+TXN.US,D,20110506,000000,26.2268,26.3854,26.0355,26.0937,12016391.758253,0
+TXN.US,D,20110509,000000,26.0642,26.3696,26.0355,26.1775,9829203.2914781,0
+TXN.US,D,20110510,000000,26.2899,26.3924,26.1006,26.2642,8548588.1185634,0
+TXN.US,D,20110511,000000,26.2504,26.3608,25.7458,25.8483,10481776.525426,0
+TXN.US,D,20110512,000000,25.7931,26.2504,25.6512,26.1706,10655154.481333,0
+TXN.US,D,20110513,000000,26.1401,26.3441,26.0355,26.0572,11330340.3785,0
+TXN.US,D,20110516,000000,26.0059,26.3165,25.804,25.8571,9032959.9483052,0
+TXN.US,D,20110517,000000,25.801,25.801,25.1259,25.5092,14254621.30888,0
+TXN.US,D,20110518,000000,25.5527,26.1243,25.5527,26.0572,11146236.956498,0
+TXN.US,D,20110519,000000,26.073,26.08,25.6128,25.9035,9296646.5113676,0
+TXN.US,D,20110520,000000,25.8414,26.0642,25.6945,25.9252,9945463.6507665,0
+TXN.US,D,20110523,000000,25.6294,25.6294,25.3673,25.3673,11098961.098705,0
+TXN.US,D,20110524,000000,25.4157,25.4363,25.0855,25.2402,11211801.200098,0
+TXN.US,D,20110525,000000,25.1682,25.5605,25.1101,25.39,9180217.7264458,0
+TXN.US,D,20110526,000000,25.325,25.4511,25.184,25.4215,9863521.536225,0
+TXN.US,D,20110527,000000,25.5092,25.7458,25.5092,25.7163,6943345.7270094,0
+TXN.US,D,20110531,000000,25.7832,26.1509,25.7832,26.1509,11664878.329598,0
+TXN.US,D,20110601,000000,26.0139,26.0434,25.1426,25.1495,11845884.140401,0
+TXN.US,D,20110602,000000,25.19,25.459,25.1101,25.3604,10245343.462014,0
+TXN.US,D,20110603,000000,25.0282,25.2402,24.7897,24.8154,9976707.6203956,0
+TXN.US,D,20110606,000000,24.8223,24.9386,24.6508,24.6784,10540517.501646,0
+TXN.US,D,20110607,000000,24.7681,24.9465,24.5906,24.6429,11552325.363472,0
+TXN.US,D,20110608,000000,24.5601,24.567,24.1334,24.1975,18223720.510642,0
+TXN.US,D,20110609,000000,24.2724,24.6429,24.0052,24.3758,18470543.203496,0
+TXN.US,D,20110610,000000,24.2131,24.3029,23.6563,23.812,13332865.35731,0
+TXN.US,D,20110613,000000,23.8949,24.0003,23.4651,23.5075,13866341.376119,0
+TXN.US,D,20110614,000000,23.7608,24.087,23.7332,23.9451,11174870.328807,0
+TXN.US,D,20110615,000000,23.5775,23.8524,23.3301,23.4,15629253.496724,0
+TXN.US,D,20110616,000000,23.4188,23.4888,23.0828,23.202,12605262.562079,0
+TXN.US,D,20110617,000000,23.3922,23.4445,22.932,23.1359,14498642.657311,0
+TXN.US,D,20110620,000000,23.0423,23.2562,23.0374,23.1685,12589349.38355,0
+TXN.US,D,20110621,000000,23.2296,23.7894,23.1103,23.7253,10643447.885192,0
+TXN.US,D,20110622,000000,23.6563,23.7815,23.5075,23.5075,9472621.8746346,0
+TXN.US,D,20110623,000000,23.2296,23.8366,23.1537,23.7894,16278345.596042,0
+TXN.US,D,20110624,000000,23.7687,23.7815,23.2887,23.3528,18040192.373785,0
+TXN.US,D,20110627,000000,23.4385,23.6327,23.1103,23.5075,13834363.841833,0
+TXN.US,D,20110628,000000,23.5706,23.6888,23.3844,23.6888,12438167.085226,0
+TXN.US,D,20110629,000000,23.7115,23.7746,23.3844,23.6109,12559626.317683,0
+TXN.US,D,20110630,000000,23.6622,24.3551,23.6622,24.3177,15673183.163316,0
+TXN.US,D,20110701,000000,24.437,24.9337,24.227,24.8302,12916870.276326,0
+TXN.US,D,20110705,000000,24.7701,24.8173,24.3038,24.3847,12514896.122025,0
+TXN.US,D,20110706,000000,24.3038,24.5838,24.1767,24.3315,12005178.263664,0
+TXN.US,D,20110707,000000,24.4971,24.8894,24.3926,24.7858,13957310.495849,0
+TXN.US,D,20110708,000000,24.4596,24.6449,24.0397,24.3541,11370685.420013,0
+TXN.US,D,20110711,000000,24.1077,24.4428,23.9363,24.0309,9576899.6632494,0
+TXN.US,D,20110712,000000,23.2089,23.5548,22.6737,23.1487,35350983.044821,0
+TXN.US,D,20110713,000000,23.3301,23.4,22.8403,22.9625,17155988.236203,0
+TXN.US,D,20110714,000000,23.0808,23.3232,22.6796,22.7555,14874089.774332,0
+TXN.US,D,20110715,000000,22.9043,22.9418,22.5455,22.8294,12623254.68111,0
+TXN.US,D,20110718,000000,22.7634,22.8649,22.3464,22.5741,12951001.832419,0
+TXN.US,D,20110719,000000,22.8827,23.3409,22.8156,23.2769,14979964.562629,0
+TXN.US,D,20110720,000000,23.4099,23.4188,22.9979,23.1271,10838989.03109,0
+TXN.US,D,20110721,000000,23.1783,23.5548,22.784,23.4099,15690072.39883,0
+TXN.US,D,20110722,000000,23.1872,23.6544,23.1635,23.537,13349510.071272,0
+TXN.US,D,20110725,000000,23.2168,23.4601,23.1635,23.3133,15598672.068894,0
+TXN.US,D,20110726,000000,23.3193,23.7164,23.3133,23.3892,16090780.317043,0
+TXN.US,D,20110727,000000,23.1054,23.1054,22.4047,22.512,17713670.874075,0
+TXN.US,D,20110728,000000,22.5683,22.8373,22.3967,22.4047,13307013.037178,0
+TXN.US,D,20110729,000000,22.1848,22.4391,22.0823,22.1326,17526467.811648,0
+TXN.US,D,20110801,000000,22.309,22.4194,21.8507,22.2351,18481609.579307,0
+TXN.US,D,20110802,000000,21.8912,22.1444,21.6457,21.6457,16958713.11797,0
+TXN.US,D,20110803,000000,21.5333,21.8852,21.289,21.7955,17580087.025228,0
+TXN.US,D,20110804,000000,21.4398,21.6398,20.7695,20.7695,23312463.608005,0
+TXN.US,D,20110805,000000,20.9459,21.1174,19.7041,20.2254,42349018.401334,0
+TXN.US,D,20110808,000000,19.6114,20.0698,19.3128,19.4842,34497901.123398,0
+TXN.US,D,20110809,000000,19.7297,20.187,18.9393,20.1505,30942568.914118,0
+TXN.US,D,20110810,000000,19.7455,20.2254,19.3266,19.7129,38256069.540653,0
+TXN.US,D,20110811,000000,19.7928,20.537,19.6312,20.3083,27384189.824252,0
+TXN.US,D,20110812,000000,20.664,20.6788,20.1367,20.2176,15534097.072238,0
+TXN.US,D,20110815,000000,20.3388,20.5132,20.2254,20.4482,10522425.950614,0
+TXN.US,D,20110816,000000,20.2126,20.2856,19.8559,20.0313,14779329.048623,0
+TXN.US,D,20110817,000000,19.8627,20.4571,19.7583,20.0313,12316623.639951,0
+TXN.US,D,20110818,000000,19.3759,19.503,18.7352,18.886,25491606.199637,0
+TXN.US,D,20110819,000000,18.7155,19.1926,18.4416,18.4622,19544299.230863,0
+TXN.US,D,20110822,000000,18.8219,19.0112,18.6485,18.7155,12889312.393001,0
+TXN.US,D,20110823,000000,18.8318,19.5188,18.5972,19.5188,18611135.993766,0
+TXN.US,D,20110824,000000,19.5109,19.5631,19.1778,19.4231,16063112.855595,0
+TXN.US,D,20110825,000000,19.3985,19.4606,18.8062,18.8318,16865606.210228,0
+TXN.US,D,20110826,000000,18.7234,19.1393,18.3657,18.9836,20786385.518192,0
+TXN.US,D,20110829,000000,19.1778,19.4695,19.1117,19.4606,12160671.649439,0
+TXN.US,D,20110830,000000,19.4163,19.5878,19.1393,19.4892,9813409.8371933,0
+TXN.US,D,20110831,000000,19.5749,19.7898,19.3492,19.4981,13276713.671553,0
+TXN.US,D,20110901,000000,19.5109,19.5878,19.0053,19.02,20312099.948829,0
+TXN.US,D,20110902,000000,18.7342,18.8545,18.6012,18.6554,11298662.154828,0
+TXN.US,D,20110906,000000,18.1114,18.5677,18.1035,18.5303,15263441.137629,0
+TXN.US,D,20110907,000000,18.9393,19.3364,18.9393,19.2585,17302572.31181,0
+TXN.US,D,20110908,000000,19.1059,19.646,19.0802,19.1926,18435509.657112,0
+TXN.US,D,20110909,000000,18.9639,19.7041,18.9639,19.3985,31509049.254811,0
+TXN.US,D,20110912,000000,19.297,19.7129,19.0418,19.5473,22322988.376417,0
+TXN.US,D,20110913,000000,19.6036,19.8845,19.5563,19.8224,16202531.739492,0
+TXN.US,D,20110914,000000,19.9209,20.5468,19.8775,20.2856,24988752.193147,0
+TXN.US,D,20110915,000000,20.6227,20.7025,20.3802,20.6147,20017885.732386,0
+TXN.US,D,20110916,000000,20.8276,20.9459,20.5694,20.6946,17149924.913397,0
+TXN.US,D,20110919,000000,20.5616,20.6868,20.3467,20.6069,16053624.201832,0
+TXN.US,D,20110920,000000,20.7094,21.006,20.4038,20.4867,14892103.20022,0
+TXN.US,D,20110921,000000,20.5468,20.7627,19.9731,19.9968,16340871.075954,0
+TXN.US,D,20110922,000000,19.4449,19.7297,19.1778,19.5109,19849846.66614,0
+TXN.US,D,20110923,000000,19.6036,20.2708,19.4606,20.2501,23696447.672499,0
+TXN.US,D,20110926,000000,20.3141,20.4127,19.8066,20.3802,21236343.729636,0
+TXN.US,D,20110927,000000,20.8414,21.0809,20.6325,20.8504,18715841.948749,0
+TXN.US,D,20110928,000000,20.9321,20.94,20.3083,20.3299,18149909.498673,0
+TXN.US,D,20110929,000000,20.6404,20.805,19.8992,20.2254,14102561.370959,0
+TXN.US,D,20110930,000000,20.0037,20.3201,19.8105,19.8194,15864555.267478,0
+TXN.US,D,20111003,000000,20.0047,20.3013,19.639,19.6794,26905693.61405,0
+TXN.US,D,20111004,000000,19.4636,20.3013,19.4015,20.2708,26243118.33254,0
+TXN.US,D,20111005,000000,20.3141,21.01,20.0904,20.9804,19300065.828471,0
+TXN.US,D,20111006,000000,20.6966,21.0997,20.6227,21.0623,23390008.393056,0
+TXN.US,D,20111007,000000,21.1825,21.7226,20.9874,21.5323,23953179.068588,0
+TXN.US,D,20111010,000000,21.8043,22.4194,21.764,22.175,20441467.069164,0
+TXN.US,D,20111011,000000,22.0045,22.2351,21.897,22.032,12769750.485452,0
+TXN.US,D,20111012,000000,22.2213,22.4884,22.0873,22.0951,15642078.195565,0
+TXN.US,D,20111013,000000,21.8774,22.7802,21.8616,22.6156,19590801.954121,0
+TXN.US,D,20111014,000000,22.7545,23.0443,22.5721,23.0059,21543892.994882,0
+TXN.US,D,20111017,000000,22.8659,22.9773,22.3967,22.4716,16418424.992513,0
+TXN.US,D,20111018,000000,22.6304,23.062,22.2577,22.9773,16139845.950845,0
+TXN.US,D,20111019,000000,22.6845,22.9576,22.4618,22.5012,15714850.24459,0
+TXN.US,D,20111020,000000,22.516,22.5721,21.8862,22.2795,18654769.39358,0
+TXN.US,D,20111021,000000,22.5357,23.2473,22.4313,22.6589,19405914.236849,0
+TXN.US,D,20111024,000000,22.7821,23.5923,22.7821,23.5775,21091419.55967,0
+TXN.US,D,20111025,000000,23.0984,23.5548,22.925,23.0393,29163677.665186,0
+TXN.US,D,20111026,000000,23.2779,23.2937,22.5958,23.062,18992105.645264,0
+TXN.US,D,20111027,000000,23.7411,23.9333,23.4218,23.8002,16898622.707459,0
+TXN.US,D,20111028,000000,23.6908,23.8466,23.3075,23.5637,13174415.391438,0
+TXN.US,D,20111031,000000,23.401,23.401,22.9733,22.9841,11035481.883278,0
+TXN.US,D,20111101,000000,22.3288,22.6352,22.169,22.3356,16468281.009259,0
+TXN.US,D,20111102,000000,22.6638,22.7141,22.3435,22.4844,10462457.293573,0
+TXN.US,D,20111103,000000,22.7978,23.3203,22.4844,23.2779,16528421.13577,0
+TXN.US,D,20111104,000000,23.1133,23.8978,23.0916,23.7756,24869802.096784,0
+TXN.US,D,20111107,000000,23.6908,23.7549,23.2779,23.5844,9401049.0972891,0
+TXN.US,D,20111108,000000,23.7263,23.883,23.3075,23.5991,15842977.508755,0
+TXN.US,D,20111109,000000,23.0758,23.1882,22.6352,22.6707,13708882.686416,0
+TXN.US,D,20111110,000000,22.8413,23.1202,22.5653,22.8649,12028333.744436,0
+TXN.US,D,20111111,000000,23.1793,23.6968,23.1497,23.5637,9919269.4063059,0
+TXN.US,D,20111114,000000,23.4493,23.7263,23.1961,23.3075,12086391.88661,0
+TXN.US,D,20111115,000000,23.2256,23.5706,23.1724,23.2995,13862126.676832,0
+TXN.US,D,20111116,000000,23.0984,24.0032,23.0393,23.5312,29755790.155152,0
+TXN.US,D,20111117,000000,23.3912,23.5548,22.5219,22.7299,17445330.284621,0
+TXN.US,D,20111118,000000,22.7712,22.8649,22.4618,22.4766,16420623.65726,0
+TXN.US,D,20111121,000000,22.2677,22.3288,21.6457,21.8566,14427555.879233,0
+TXN.US,D,20111122,000000,21.8566,21.8714,21.3027,21.4584,21702554.000101,0
+TXN.US,D,20111123,000000,21.2722,21.287,20.8779,20.9006,13987023.415593,0
+TXN.US,D,20111125,000000,21.0189,21.0997,20.7863,20.7863,4682868.7735747,0
+TXN.US,D,20111128,000000,21.4279,21.764,21.2475,21.4654,13183663.582098,0
+TXN.US,D,20111129,000000,21.5708,21.8783,21.3993,21.421,10457566.862528,0
+TXN.US,D,20111130,000000,21.9779,22.5426,21.9049,22.513,17411402.665591,0
+TXN.US,D,20111201,000000,22.3583,22.7299,22.3504,22.5958,14143307.18431,0
+TXN.US,D,20111202,000000,22.7299,22.8353,22.38,22.4165,9821837.2065425,0
+TXN.US,D,20111205,000000,22.6776,22.9408,22.4766,22.6126,11682266.75434,0
+TXN.US,D,20111206,000000,22.6116,22.8413,22.514,22.7545,11939557.201778,0
+TXN.US,D,20111207,000000,22.5958,23.1399,22.4391,22.9408,16176888.429483,0
+TXN.US,D,20111208,000000,22.7782,23.2098,22.312,22.38,15272242.898898,0
+TXN.US,D,20111209,000000,21.3185,22.4549,21.3185,22.3947,34127895.371873,0
+TXN.US,D,20111212,000000,22.0725,22.1602,21.5856,21.7867,18411656.123113,0
+TXN.US,D,20111213,000000,21.9533,22.0646,21.1825,21.2475,14632998.626079,0
+TXN.US,D,20111214,000000,21.1903,21.4919,20.9006,20.9736,12430269.343471,0
+TXN.US,D,20111215,000000,21.1302,21.3796,21.0928,21.3244,14011016.966083,0
+TXN.US,D,20111216,000000,21.6457,21.764,21.3244,21.4584,17353101.016476,0
+TXN.US,D,20111219,000000,21.5205,21.5265,20.87,20.9065,9978920.489713,0
+TXN.US,D,20111220,000000,21.2061,22.0567,21.2061,21.9847,16736148.789403,0
+TXN.US,D,20111221,000000,21.8921,22.0134,21.2061,21.3629,17134196.394296,0
+TXN.US,D,20111222,000000,21.4446,22.1415,21.4378,22.0646,11487678.329345,0
+TXN.US,D,20111223,000000,22.2292,22.2795,21.9601,22.2381,5209103.504755,0
+TXN.US,D,20111227,000000,22.0971,22.2863,21.9986,22.1602,4853522.4955901,0
+TXN.US,D,20111228,000000,22.1523,22.1602,21.7226,21.7452,5025925.4091246,0
+TXN.US,D,20111229,000000,21.7719,21.9601,21.6753,21.9453,4674202.9703467,0
+TXN.US,D,20111230,000000,21.8921,22.0202,21.764,21.7719,5093349.4369795,0
+TXN.US,D,20120103,000000,22.0892,22.3947,22.0646,22.2607,9660914.6306178,0
+TXN.US,D,20120104,000000,22.0971,22.2529,21.8714,22.1188,7804161.0230023,0
+TXN.US,D,20120105,000000,22.0202,22.3652,22.0202,22.2735,8781835.299511,0
+TXN.US,D,20120106,000000,22.1986,22.2705,22.038,22.2705,8092117.1110867,0
+TXN.US,D,20120109,000000,22.2529,22.6432,22.2154,22.5573,10749835.052675,0
+TXN.US,D,20120110,000000,22.6284,22.9576,22.4844,22.9408,13571702.037143,0
+TXN.US,D,20120111,000000,22.8284,23.0235,22.6579,22.9841,7012746.2195275,0
+TXN.US,D,20120112,000000,23.0325,23.5104,22.9191,23.4583,11742503.269016,0
+TXN.US,D,20120113,000000,23.2739,23.4583,23.0453,23.1507,10903862.323748,0
+TXN.US,D,20120117,000000,23.3862,23.474,23.1891,23.2434,7694542.315503,0
+TXN.US,D,20120118,000000,23.9107,25.3013,23.9037,25.2165,36583834.33145,0
+TXN.US,D,20120119,000000,25.045,25.5053,24.9159,25.2944,18957514.469821,0
+TXN.US,D,20120120,000000,25.0687,25.2323,24.8814,25.1604,15124355.046551,0
+TXN.US,D,20120123,000000,24.9948,25.2835,24.6922,24.8292,19802040.16614,0
+TXN.US,D,20120124,000000,24.9327,25.0392,24.2792,24.3246,27971094.309538,0
+TXN.US,D,20120125,000000,24.3936,24.6114,23.9313,24.5355,23529751.952872,0
+TXN.US,D,20120126,000000,24.5946,24.8598,24.1136,24.2043,16964298.558406,0
+TXN.US,D,20120127,000000,24.0447,24.6853,24.0259,24.5197,11212940.609655,0
+TXN.US,D,20120130,000000,24.1955,24.2792,24.0585,24.1955,12270985.36633,0
+TXN.US,D,20120131,000000,24.3344,24.4172,24.0585,24.3492,15958965.95196,0
+TXN.US,D,20120201,000000,24.6567,24.9583,24.4014,24.709,15710701.4951,0
+TXN.US,D,20120202,000000,24.7001,24.9643,24.6922,24.8598,13134536.056948,0
+TXN.US,D,20120203,000000,25.0312,25.6364,25.0017,25.5112,18962574.341113,0
+TXN.US,D,20120206,000000,25.3683,25.4009,25.0392,25.2757,11561963.165236,0
+TXN.US,D,20120207,000000,25.0825,25.2835,24.8686,25.1406,13253134.082861,0
+TXN.US,D,20120208,000000,25.1406,25.6088,25.1229,25.454,11128343.254854,0
+TXN.US,D,20120209,000000,25.528,25.5575,25.325,25.4176,8610970.5381476,0
+TXN.US,D,20120210,000000,25.1141,25.1968,24.9583,25.0825,7208188.9480369,0
+TXN.US,D,20120213,000000,25.1968,25.3919,24.6281,25.0096,9710430.7522586,0
+TXN.US,D,20120214,000000,24.8518,24.9948,24.5946,24.98,9442361.0642759,0
+TXN.US,D,20120215,000000,24.9879,25.2165,24.8874,25.1229,8232141.7184965,0
+TXN.US,D,20120216,000000,25.1672,25.7231,25.0392,25.4994,11821160.069091,0
+TXN.US,D,20120217,000000,25.6266,25.6778,25.1604,25.2569,10186113.44269,0
+TXN.US,D,20120221,000000,25.2835,25.2895,24.9643,25.0254,9085308.8673483,0
+TXN.US,D,20120222,000000,24.9327,25.1229,24.7376,24.7829,8642648.7618198,0
+TXN.US,D,20120223,000000,24.6646,25.188,24.4665,25.0529,7681171.7552715,0
+TXN.US,D,20120224,000000,25.1672,25.2668,25.0312,25.0529,3969360.9717227,0
+TXN.US,D,20120227,000000,24.8598,25.1141,24.6646,24.8952,7960828.3151502,0
+TXN.US,D,20120228,000000,24.9583,25.4452,24.9159,25.3545,8483094.8978204,0
+TXN.US,D,20120229,000000,25.3614,25.3614,25.0292,25.0707,9402001.8181919,0
+TXN.US,D,20120301,000000,25.182,25.2323,24.8163,24.9415,8818395.8373306,0
+TXN.US,D,20120302,000000,24.909,25.0736,24.6479,24.6764,6279524.5016562,0
+TXN.US,D,20120305,000000,24.6183,24.6479,24.153,24.2043,10454155.736143,0
+TXN.US,D,20120306,000000,23.9648,24.1955,23.8062,24.153,11743190.161509,0
+TXN.US,D,20120307,000000,24.1678,24.6341,24.1058,24.5503,10182114.855813,0
+TXN.US,D,20120308,000000,24.774,24.7987,24.4823,24.5147,9563523.0153443,0
+TXN.US,D,20120309,000000,24.153,24.43,24.0772,24.2654,16450762.714148,0
+TXN.US,D,20120312,000000,24.3325,24.3936,23.9874,23.9954,9376972.3485946,0
+TXN.US,D,20120313,000000,24.1136,24.2862,24.018,24.2792,13733528.632582,0
+TXN.US,D,20120314,000000,24.2191,24.5444,24.0032,24.0673,11514232.761154,0
+TXN.US,D,20120315,000000,24.1364,24.6764,24.092,24.6479,11208693.442776,0
+TXN.US,D,20120316,000000,24.6479,25.0392,24.5788,24.8292,15913188.676461,0
+TXN.US,D,20120319,000000,24.8163,25.5112,24.7829,25.4452,14209697.322282,0
+TXN.US,D,20120320,000000,25.3013,25.3476,25.0096,25.2491,10609697.823305,0
+TXN.US,D,20120321,000000,25.2323,25.3841,24.9879,25.2757,10971704.37185,0
+TXN.US,D,20120322,000000,25.0392,25.1968,24.9415,25.1406,7363368.8186262,0
+TXN.US,D,20120323,000000,25.1968,25.2323,24.8223,25.0736,8431523.1717608,0
+TXN.US,D,20120326,000000,25.188,25.5645,25.1534,25.5575,7597135.4810459,0
+TXN.US,D,20120327,000000,25.5812,25.7458,25.4659,25.4659,7282838.0297247,0
+TXN.US,D,20120328,000000,25.3752,25.4373,24.8598,25.0608,8657568.6349573,0
+TXN.US,D,20120329,000000,24.9327,25.0736,24.8065,24.9583,9586692.7006873,0
+TXN.US,D,20120330,000000,25.0529,25.4906,25.0096,25.2757,10353663.465833,0
+TXN.US,D,20120402,000000,24.9159,25.1229,24.774,25.0096,9855025.1732428,0
+TXN.US,D,20120403,000000,24.9633,24.9633,24.4626,24.5177,10472833.733055,0
+TXN.US,D,20120404,000000,24.296,24.3038,23.9874,24.1817,13636886.815762,0
+TXN.US,D,20120405,000000,24.1314,24.5532,24.0585,24.4014,5603331.0945256,0
+TXN.US,D,20120409,000000,24.0259,24.2792,23.955,24.1678,6082754.6603237,0
+TXN.US,D,20120410,000000,24.0772,24.3483,23.7746,23.8288,15276189.740552,0
+TXN.US,D,20120411,000000,24.0092,24.1955,23.9954,24.0515,7835097.5651196,0
+TXN.US,D,20120412,000000,24.0673,24.4823,23.9954,24.4448,7810770.2071993,0
+TXN.US,D,20120413,000000,24.3699,24.6665,24.1965,24.1965,11899610.90288,0
+TXN.US,D,20120416,000000,24.4911,24.5562,23.9107,24.2043,9147832.3180354,0
+TXN.US,D,20120417,000000,24.3038,24.6892,24.3038,24.6517,8384846.9498079,0
+TXN.US,D,20120418,000000,24.5463,24.7346,24.3255,24.6064,7541563.1388842,0
+TXN.US,D,20120419,000000,24.6892,24.907,24.3423,24.5463,11868151.835453,0
+TXN.US,D,20120420,000000,24.772,24.8479,24.3038,24.4172,79546885.920412,0
+TXN.US,D,20120423,000000,24.2122,24.2595,23.9185,23.9796,17460035.059962,0
+TXN.US,D,20120424,000000,24.5986,24.6311,23.4553,23.5795,25166900.855854,0
+TXN.US,D,20120425,000000,23.685,24.0447,23.5863,24.0387,14328553.059707,0
+TXN.US,D,20120426,000000,23.9027,24.1885,23.9027,24.154,12461601.584366,0
+TXN.US,D,20120427,000000,24.1885,24.3561,24.0772,24.3196,13815745.707044,0
+TXN.US,D,20120430,000000,24.2053,24.2595,24.0772,24.1462,11423452.359303,0
+TXN.US,D,20120501,000000,23.9185,24.227,23.9107,24.0772,10880215.770648,0
+TXN.US,D,20120502,000000,23.9254,24.3038,23.8949,24.2595,12066459.828957,0
+TXN.US,D,20120503,000000,24.2881,24.3423,23.7155,23.7303,15212308.738673,0
+TXN.US,D,20120504,000000,23.4425,23.5075,23.0413,23.1241,15356376.5759,0
+TXN.US,D,20120507,000000,23.0413,23.3814,23.0413,23.1369,11063450.684564,0
+TXN.US,D,20120508,000000,22.9526,23.2158,22.6342,23.1547,13730109.3893,0
+TXN.US,D,20120509,000000,22.9122,23.2306,22.6638,23.133,16314150.247736,0
+TXN.US,D,20120510,000000,23.201,23.335,22.9358,23.268,12821283.656245,0
+TXN.US,D,20120511,000000,23.2464,23.6534,23.1773,23.2374,9530463.9043997,0
+TXN.US,D,20120514,000000,23.0344,23.2838,22.8836,23.1547,7732068.7641848,0
+TXN.US,D,20120515,000000,23.1605,23.3193,22.8413,22.8984,6939479.0397243,0
+TXN.US,D,20120516,000000,22.9438,23.1024,22.6274,22.65,9089085.2541431,0
+TXN.US,D,20120517,000000,22.6915,22.7397,22.1336,22.1858,8333702.3755056,0
+TXN.US,D,20120518,000000,22.2992,22.3316,21.6497,21.7196,12489820.994877,0
+TXN.US,D,20120521,000000,21.7935,22.308,21.6221,22.2834,10091382.140737,0
+TXN.US,D,20120522,000000,22.2489,22.308,22.0212,22.1956,7650165.2049088,0
+TXN.US,D,20120523,000000,21.9847,22.0656,21.6132,22.0272,10630237.633696,0
+TXN.US,D,20120524,000000,22.0567,22.1267,21.6802,21.8409,9083158.9039904,0
+TXN.US,D,20120525,000000,21.8497,22.0272,21.7561,21.8774,6431731.5583528,0
+TXN.US,D,20120529,000000,22.0212,22.2183,21.9138,22.1956,8629965.0940815,0
+TXN.US,D,20120530,000000,21.9385,22.0212,21.8034,21.8852,6715092.4675566,0
+TXN.US,D,20120531,000000,21.7778,21.8251,21.3944,21.5265,12930360.560803,0
+TXN.US,D,20120601,000000,21.2347,21.2712,20.3862,20.4108,25806874.634881,0
+TXN.US,D,20120604,000000,20.4344,20.6295,20.2364,20.4787,11660976.130884,0
+TXN.US,D,20120605,000000,20.4423,20.8957,20.4423,20.7725,14313326.773669,0
+TXN.US,D,20120606,000000,20.9548,21.6427,20.8394,21.6132,16118852.608778,0
+TXN.US,D,20120607,000000,21.8409,21.9296,21.2475,21.3392,15667232.46247,0
+TXN.US,D,20120608,000000,21.2209,21.5816,21.1608,21.558,8901626.5094296,0
+TXN.US,D,20120611,000000,21.6497,21.7709,20.8819,20.9025,10401617.084608,0
+TXN.US,D,20120612,000000,21.0465,21.4772,20.9548,21.3491,12607965.489114,0
+TXN.US,D,20120613,000000,21.2278,21.2948,20.94,21.0337,13584139.154104,0
+TXN.US,D,20120614,000000,21.1115,21.1815,20.7074,20.9627,10393388.579261,0
+TXN.US,D,20120615,000000,21.0987,21.1677,20.9095,21.0603,17941264.635565,0
+TXN.US,D,20120618,000000,20.9844,21.3323,20.9025,21.1815,8680976.754179,0
+TXN.US,D,20120619,000000,21.3195,21.4398,21.1677,21.3717,9793093.2414976,0
+TXN.US,D,20120620,000000,21.4526,21.5816,21.2131,21.5748,10270741.235858,0
+TXN.US,D,20120621,000000,21.6289,21.6289,20.802,20.8641,10932059.41279,0
+TXN.US,D,20120622,000000,20.9774,21.2623,20.8394,21.2051,10386420.222327,0
+TXN.US,D,20120625,000000,21.0002,21.0002,20.3644,20.394,8095660.1370641,0
+TXN.US,D,20120626,000000,20.394,20.5004,20.116,20.4344,9945915.1532177,0
+TXN.US,D,20120627,000000,20.4649,20.6582,20.3585,20.4649,7432836.2755528,0
+TXN.US,D,20120628,000000,20.3644,20.4108,20.0708,20.3121,7808933.7590267,0
+TXN.US,D,20120629,000000,20.7124,21.694,20.7074,21.6861,19502620.988854,0
+TXN.US,D,20120702,000000,21.6861,21.761,21.2416,21.3806,9250032.180762,0
+TXN.US,D,20120703,000000,21.3224,21.5896,21.2613,21.5896,4694281.1321637,0
+TXN.US,D,20120705,000000,21.5422,21.557,21.2307,21.4752,6211174.132817,0
+TXN.US,D,20120706,000000,21.3303,21.4042,20.6996,20.9588,9331597.8741586,0
+TXN.US,D,20120709,000000,20.9163,20.9548,20.6079,20.7183,8954184.4385963,0
+TXN.US,D,20120710,000000,20.6355,21.007,20.4787,20.7074,12620103.295462,0
+TXN.US,D,20120711,000000,20.6739,20.9774,20.5222,20.6355,10518618.11084,0
+TXN.US,D,20120712,000000,20.4186,20.4729,20.0846,20.2146,12780381.592608,0
+TXN.US,D,20120713,000000,20.2146,20.5004,20.1613,20.4265,9614380.4543798,0
+TXN.US,D,20120716,000000,20.0244,20.1988,19.9338,19.981,10604038.316175,0
+TXN.US,D,20120717,000000,20.1012,20.1693,19.6971,20.1012,10852256.100872,0
+TXN.US,D,20120718,000000,20.1012,20.9272,19.9968,20.9025,10643417.446824,0
+TXN.US,D,20120719,000000,21.1017,21.278,20.9499,21.1953,10786068.88535,0
+TXN.US,D,20120720,000000,21.1775,21.1775,20.5793,20.6,12538256.554472,0
+TXN.US,D,20120723,000000,20.1595,20.4108,19.7652,20.2728,12655398.611805,0
+TXN.US,D,20120724,000000,20.0323,20.4729,19.8105,20.0846,15716125.612188,0
+TXN.US,D,20120725,000000,20.0441,20.5074,19.9386,20.1289,10077877.651688,0
+TXN.US,D,20120726,000000,20.5004,20.9736,20.2797,20.4482,10624091.112685,0
+TXN.US,D,20120727,000000,20.6749,20.9125,20.3782,20.7991,15393012.195027,0
+TXN.US,D,20120730,000000,20.8839,20.9962,20.5478,20.6996,10517289.983404,0
+TXN.US,D,20120731,000000,20.7074,20.8839,20.6247,20.7212,13978512.848039,0
+TXN.US,D,20120801,000000,20.9055,21.148,20.7833,21.0189,12305697.28063,0
+TXN.US,D,20120802,000000,20.8276,21.1775,20.5388,20.7301,12406458.423185,0
+TXN.US,D,20120803,000000,21.0031,21.5896,21.0031,21.5087,11330901.459074,0
+TXN.US,D,20120806,000000,21.5087,21.8163,21.4378,21.4851,12857166.433082,0
+TXN.US,D,20120807,000000,21.5422,22.3356,21.5265,22.2371,19122785.673851,0
+TXN.US,D,20120808,000000,22.1444,22.3652,22.1059,22.3356,10321701.15073,0
+TXN.US,D,20120809,000000,22.2952,22.6628,22.2371,22.4706,10403260.756453,0
+TXN.US,D,20120810,000000,22.4578,22.6332,22.312,22.6332,8664172.7460932,0
+TXN.US,D,20120813,000000,22.6096,22.6332,22.175,22.4706,10238133.627365,0
+TXN.US,D,20120814,000000,22.6254,22.7072,22.3288,22.4253,7754637.7990756,0
+TXN.US,D,20120815,000000,22.4706,22.7742,22.3899,22.7476,10308319.429765,0
+TXN.US,D,20120816,000000,22.8215,23.1113,22.6825,23.0265,12069533.089463,0
+TXN.US,D,20120817,000000,23.1113,23.1113,22.6825,22.7141,13314955.421871,0
+TXN.US,D,20120820,000000,22.7988,22.8146,22.4175,22.4638,11679652.098572,0
+TXN.US,D,20120821,000000,22.5475,22.721,22.4322,22.5475,11259653.357649,0
+TXN.US,D,20120822,000000,22.5032,22.6254,22.1898,22.3514,8769712.712347,0
+TXN.US,D,20120823,000000,22.2272,22.4421,22.0685,22.3041,7607700.638406,0
+TXN.US,D,20120824,000000,22.2223,22.5771,22.1523,22.4884,7544072.2749787,0
+TXN.US,D,20120827,000000,22.519,22.5535,22.2597,22.3041,7899893.7472468,0
+TXN.US,D,20120828,000000,22.2223,22.4884,22.1828,22.2449,8424606.560052,0
+TXN.US,D,20120829,000000,22.2952,22.4884,22.175,22.3652,5498820.9597056,0
+TXN.US,D,20120830,000000,22.1898,22.3514,22.0094,22.0685,7987334.0455715,0
+TXN.US,D,20120831,000000,22.2952,22.3514,21.9719,22.0931,11444625.287737,0
+TXN.US,D,20120904,000000,22.0005,22.0685,21.6802,21.896,7654466.1462369,0
+TXN.US,D,20120905,000000,21.8339,21.9789,21.6575,21.695,7678092.4070925,0
+TXN.US,D,20120906,000000,21.8261,22.4972,21.7857,22.4884,11500426.932267,0
+TXN.US,D,20120907,000000,22.2863,22.3198,22.0892,22.1996,10602014.164735,0
+TXN.US,D,20120910,000000,22.1898,22.2785,21.7857,21.8093,10401060.062484,0
+TXN.US,D,20120911,000000,21.762,21.9463,21.695,21.7423,10980580.199813,0
+TXN.US,D,20120912,000000,21.6575,21.9158,21.4851,21.7502,13707506.872204,0
+TXN.US,D,20120913,000000,21.6861,22.175,21.5511,21.9926,17168581.603452,0
+TXN.US,D,20120914,000000,22.1011,22.5919,22.0774,22.4884,13641857.401176,0
+TXN.US,D,20120917,000000,22.5397,22.6008,22.0448,22.1375,7227280.9067468,0
+TXN.US,D,20120918,000000,22.0153,22.0448,21.7423,21.8043,13086838.12046,0
+TXN.US,D,20120919,000000,21.8163,21.8921,21.5896,21.8261,14948339.098793,0
+TXN.US,D,20120920,000000,21.6733,21.9926,21.6122,21.9463,10283343.734616,0
+TXN.US,D,20120921,000000,22.038,22.2785,22.0291,22.0508,14305050.581545,0
+TXN.US,D,20120924,000000,21.7857,21.8566,21.6674,21.8163,8519856.3288655,0
+TXN.US,D,20120925,000000,21.9069,22.0222,21.1322,21.1726,14068228.921641,0
+TXN.US,D,20120926,000000,20.8907,20.9804,20.4935,20.9736,22333214.653285,0
+TXN.US,D,20120927,000000,21.0889,21.2613,20.8681,21.2111,12150528.570775,0
+TXN.US,D,20120928,000000,21.0889,21.1638,20.8376,20.9617,12230979.205308,0
+TXN.US,D,20121001,000000,20.9588,21.1578,20.8987,21.0031,12747836.890074,0
+TXN.US,D,20121002,000000,21.1096,21.148,20.9262,21.0031,11566493.408932,0
+TXN.US,D,20121003,000000,20.805,21.0671,20.805,20.8987,11513187.710537,0
+TXN.US,D,20121004,000000,20.9874,21.2307,20.8681,21.2307,7579538.0461804,0
+TXN.US,D,20121005,000000,21.3461,21.7038,21.286,21.421,13758555.058343,0
+TXN.US,D,20121008,000000,21.2534,21.4752,21.1322,21.2918,8902436.1700052,0
+TXN.US,D,20121009,000000,21.2613,21.2918,20.7469,20.7833,12860692.210651,0
+TXN.US,D,20121010,000000,20.8346,20.8769,20.5862,20.669,11905559.574502,0
+TXN.US,D,20121011,000000,20.6552,20.942,20.5388,20.7685,13095282.738217,0
+TXN.US,D,20121012,000000,20.7547,20.942,20.5862,20.7547,9968303.5871281,0
+TXN.US,D,20121015,000000,21.1401,21.762,21.0948,21.4663,18042520.908899,0
+TXN.US,D,20121016,000000,21.5422,21.8921,21.4919,21.8546,10516924.722994,0
+TXN.US,D,20121017,000000,21.4456,21.8635,21.3924,21.6575,10705065.28714,0
+TXN.US,D,20121018,000000,21.6497,21.9542,21.5422,21.8793,13813274.111603,0
+TXN.US,D,20121019,000000,21.8793,21.8862,21.1017,21.1578,15304185.936368,0
+TXN.US,D,20121022,000000,21.0642,21.4851,21.0189,21.1401,12661172.77012,0
+TXN.US,D,20121023,000000,20.7991,21.286,20.6996,21.1775,17239378.202426,0
+TXN.US,D,20121024,000000,21.2307,21.285,20.8582,21.0711,11739293.035856,0
+TXN.US,D,20121025,000000,21.3008,21.4506,21.2031,21.3993,12277364.233546,0
+TXN.US,D,20121026,000000,21.3697,22.0005,21.3411,22.0005,17109264.327475,0
+TXN.US,D,20121031,000000,22.1454,22.1454,21.5057,21.5255,12562443.895902,0
+TXN.US,D,20121101,000000,21.6841,22.3977,21.5856,22.3839,13017383.853492,0
+TXN.US,D,20121102,000000,22.4273,22.4519,21.8241,21.8616,12847502.251399,0
+TXN.US,D,20121105,000000,21.9621,22.6146,21.8083,22.5811,13068110.407548,0
+TXN.US,D,20121106,000000,22.5978,23.0019,22.5219,22.9438,17167529.450547,0
+TXN.US,D,20121107,000000,22.6953,22.7812,22.2006,22.444,13283677.970038,0
+TXN.US,D,20121108,000000,22.4213,22.6057,22.315,22.3307,10849809.870737,0
+TXN.US,D,20121109,000000,22.2233,22.9122,22.2233,22.6146,14786375.530701,0
+TXN.US,D,20121112,000000,22.653,22.7535,22.4834,22.6106,9423644.5120985,0
+TXN.US,D,20121113,000000,22.4598,22.785,22.444,22.516,12454897.026616,0
+TXN.US,D,20121114,000000,22.5505,22.7121,21.9926,22.038,13087996.807649,0
+TXN.US,D,20121115,000000,22.0291,22.2814,21.9533,22.0596,12833047.070672,0
+TXN.US,D,20121116,000000,22.1069,22.1838,21.4959,21.7019,16741114.301756,0
+TXN.US,D,20121119,000000,21.9926,22.177,21.8025,22.1454,10811100.384172,0
+TXN.US,D,20121120,000000,22.038,22.4598,21.9148,22.4598,11858876.250263,0
+TXN.US,D,20121121,000000,22.4519,22.5436,22.2686,22.377,6989036.7604675,0
+TXN.US,D,20121123,000000,22.5573,22.8649,22.3544,22.6737,5545988.2539876,0
+TXN.US,D,20121126,000000,22.6304,22.8186,22.444,22.7003,8004040.6508814,0
+TXN.US,D,20121127,000000,22.7121,22.8186,22.5298,22.5731,8280765.9959697,0
+TXN.US,D,20121128,000000,22.4213,22.8579,22.2617,22.8186,10851818.802993,0
+TXN.US,D,20121129,000000,22.8186,23.067,22.7191,23.0265,10498349.201919,0
+TXN.US,D,20121130,000000,23.0364,23.1399,22.5573,22.5811,15254867.664116,0
+TXN.US,D,20121203,000000,22.8048,22.8747,22.649,22.6875,7500975.6050441,0
+TXN.US,D,20121204,000000,22.7693,22.8186,22.5219,22.6816,10813429.933898,0
+TXN.US,D,20121205,000000,22.6658,22.9438,22.5889,22.8827,7566170.5297855,0
+TXN.US,D,20121206,000000,22.7969,23.0364,22.7121,22.8403,7340921.5372053,0
+TXN.US,D,20121207,000000,22.8974,22.9043,22.6224,22.8747,6549774.5913645,0
+TXN.US,D,20121210,000000,22.8481,22.9438,22.7693,22.8481,9470276.0911125,0
+TXN.US,D,20121211,000000,22.9516,23.8633,22.9122,23.7617,21884591.671563,0
+TXN.US,D,20121212,000000,23.8081,23.9618,23.5332,23.8012,15277444.815905,0
+TXN.US,D,20121213,000000,23.6958,23.9451,23.3242,23.4355,9713629.8246832,0
+TXN.US,D,20121214,000000,23.339,23.8318,23.265,23.6021,11866570.054956,0
+TXN.US,D,20121217,000000,23.3557,23.7461,23.3242,23.683,9622862.6127905,0
+TXN.US,D,20121218,000000,23.7539,24.1767,23.6504,24.018,12092116.328926,0
+TXN.US,D,20121219,000000,24.0387,24.3749,23.9451,23.9451,10511287.537333,0
+TXN.US,D,20121220,000000,23.9235,24.0319,23.7342,23.9708,9107250.8718687,0
+TXN.US,D,20121221,000000,23.7026,23.815,23.2966,23.7026,17451523.477796,0
+TXN.US,D,20121224,000000,23.6149,23.7184,23.4927,23.7026,2586356.2035906,0
+TXN.US,D,20121226,000000,23.6878,23.8781,23.5666,23.6071,5877240.89062,0
+TXN.US,D,20121227,000000,23.5666,23.7026,23.3242,23.5578,8063490.8410629,0
+TXN.US,D,20121228,000000,23.4355,23.6711,23.3242,23.3468,6292999.5669497,0
+TXN.US,D,20121231,000000,23.3557,23.7461,23.2197,23.6711,9334450.9638058,0
+TXN.US,D,20130102,000000,24.1767,24.8361,24.1324,24.7592,17431249.495815,0
+TXN.US,D,20130103,000000,24.6607,24.7356,24.3453,24.438,11526228.521787,0
+TXN.US,D,20130104,000000,24.5207,24.6607,24.3285,24.3857,9926447.7879753,0
+TXN.US,D,20130107,000000,24.3453,24.6675,24.3453,24.4606,9647598.8594476,0
+TXN.US,D,20130108,000000,24.3285,24.5207,24.0515,24.1767,9009836.9351257,0
+TXN.US,D,20130109,000000,24.2063,24.5286,24.1905,24.5207,8813787.4684907,0
+TXN.US,D,20130110,000000,24.6311,24.9593,24.5818,24.8518,10464966.429667,0
+TXN.US,D,20130111,000000,24.8361,25.0115,24.773,24.843,7016186.7696675,0
+TXN.US,D,20130114,000000,24.7129,25.0115,24.7129,24.7809,7198843.3546013,0
+TXN.US,D,20130115,000000,24.6311,24.8144,24.4991,24.7356,6423453.3370044,0
+TXN.US,D,20130116,000000,24.6607,24.9514,24.5818,24.91,7066813.8917223,0
+TXN.US,D,20130117,000000,24.91,25.4796,24.8686,25.4037,11997833.485586,0
+TXN.US,D,20130118,000000,25.3102,25.7005,25.3023,25.6857,17349326.658905,0
+TXN.US,D,20130122,000000,25.5545,25.6482,25.3861,25.6423,17024694.367205,0
+TXN.US,D,20130123,000000,25.457,25.5171,25.1377,25.3486,12419633.163253,0
+TXN.US,D,20130124,000000,25.4037,25.7556,25.2944,25.3565,10214742.756551,0
+TXN.US,D,20130125,000000,25.4037,25.5024,25.0648,25.1377,11010696.935233,0
+TXN.US,D,20130128,000000,25.1643,25.526,25.1446,25.32,10143629.598555,0
+TXN.US,D,20130129,000000,25.1495,25.32,24.98,25.1948,8017346.275929,0
+TXN.US,D,20130130,000000,25.1643,25.4265,25.1357,25.3102,10830739.218885,0
+TXN.US,D,20130131,000000,25.3102,25.5339,25.187,25.5102,17882107.668324,0
+TXN.US,D,20130201,000000,25.5881,26.0297,25.5102,26.0041,17964777.259849,0
+TXN.US,D,20130204,000000,25.8355,25.9813,25.6442,25.6581,21205197.162783,0
+TXN.US,D,20130205,000000,25.7419,26.1114,25.6098,26.0297,10936389.777873,0
+TXN.US,D,20130206,000000,25.8808,25.9813,25.7497,25.8808,11802953.866876,0
+TXN.US,D,20130207,000000,25.8187,25.8739,25.3861,25.7744,13778931.516162,0
+TXN.US,D,20130208,000000,25.9202,26.4446,25.8769,26.4367,16886546.792458,0
+TXN.US,D,20130211,000000,26.3588,26.3677,25.9577,25.9813,10729988.222451,0
+TXN.US,D,20130212,000000,25.9064,25.9893,25.7674,25.8808,9148682.5631008,0
+TXN.US,D,20130213,000000,25.9282,26.1321,25.8661,26.0041,7034036.8429832,0
+TXN.US,D,20130214,000000,25.8808,26.0966,25.6807,26.0582,8291213.4583087,0
+TXN.US,D,20130215,000000,26.0888,26.1114,25.7596,25.8976,8453154.7049326,0
+TXN.US,D,20130219,000000,26.0041,26.2672,25.7812,26.1755,7907096.4796101,0
+TXN.US,D,20130220,000000,26.2051,26.212,25.4896,25.4964,11629766.658072,0
+TXN.US,D,20130221,000000,25.4403,25.4501,24.8253,25.046,14811081.338989,0
+TXN.US,D,20130222,000000,25.5645,26.415,25.5645,26.3588,26637929.324354,0
+TXN.US,D,20130225,000000,26.3776,26.5658,25.9922,26.0129,18079329.012107,0
+TXN.US,D,20130226,000000,25.9961,26.2051,25.9282,26.0355,12722790.172068,0
+TXN.US,D,20130227,000000,26.0661,26.5905,25.9961,26.4446,9212406.3000798,0
+TXN.US,D,20130228,000000,26.5086,26.7304,26.4062,26.552,17392479.132514,0
+TXN.US,D,20130301,000000,26.3185,26.6594,26.0888,26.621,12106948.94541,0
+TXN.US,D,20130304,000000,26.5599,26.6594,26.3075,26.6526,9627580.5597534,0
+TXN.US,D,20130305,000000,26.7452,26.9985,26.6772,26.9906,16830637.599029,0
+TXN.US,D,20130306,000000,27.0133,27.1927,26.9532,27.102,11288875.205063,0
+TXN.US,D,20130307,000000,27.1345,27.1838,27.0369,27.1424,10921995.473881,0
+TXN.US,D,20130308,000000,27.2271,27.2419,26.8526,27.2183,14726506.30566,0
+TXN.US,D,20130311,000000,27.2015,27.445,27.0793,27.3947,11550245.408359,0
+TXN.US,D,20130312,000000,27.3769,27.5484,27.239,27.4706,14085674.164669,0
+TXN.US,D,20130313,000000,27.1424,27.2814,27.031,27.2183,12140900.915134,0
+TXN.US,D,20130314,000000,27.3769,27.5554,27.2419,27.2814,11250036.862742,0
+TXN.US,D,20130315,000000,27.1424,27.2981,26.8773,27.0527,19202784.805933,0
+TXN.US,D,20130318,000000,26.3844,26.9778,26.3844,26.6988,11792817.890498,0
+TXN.US,D,20130319,000000,26.7531,26.9226,26.4446,26.7304,14269660.906262,0
+TXN.US,D,20130320,000000,26.9374,27.1098,26.8448,27.0369,9797658.996623,0
+TXN.US,D,20130321,000000,26.8605,26.9344,26.4032,26.4446,12370566.514839,0
+TXN.US,D,20130322,000000,26.5983,26.7747,26.4722,26.5747,9916216.4380455,0
+TXN.US,D,20130325,000000,26.6526,26.8989,26.4565,26.5905,9793523.4370916,0
+TXN.US,D,20130326,000000,26.7905,27.0793,26.6988,27.0655,9399898.5269975,0
+TXN.US,D,20130327,000000,26.8526,27.0872,26.6496,27.0527,10651757.559521,0
+TXN.US,D,20130328,000000,26.9985,27.3769,26.9866,27.3631,11218684.329602,0
+TXN.US,D,20130401,000000,27.1927,27.4232,26.8832,26.9985,14350284.024879,0
+TXN.US,D,20130402,000000,26.8448,27.0054,26.6594,26.8092,11363167.14324,0
+TXN.US,D,20130403,000000,26.7905,26.9079,26.2179,26.3322,17653208.100867,0
+TXN.US,D,20130404,000000,26.3322,26.7068,26.2849,26.5983,12197184.500483,0
+TXN.US,D,20130405,000000,26.3075,26.3992,26.074,26.3776,14382916.998679,0
+TXN.US,D,20130408,000000,26.4446,27.0527,26.4249,27.0458,11232834.112042,0
+TXN.US,D,20130409,000000,27.0793,27.2942,26.8378,27.1168,10043286.476246,0
+TXN.US,D,20130410,000000,27.2616,27.5869,27.169,27.575,10435894.744866,0
+TXN.US,D,20130411,000000,27.3395,27.7042,27.2744,27.5248,13077842.56825,0
+TXN.US,D,20130412,000000,27.5081,27.6697,27.169,27.6471,8756586.6736677,0
+TXN.US,D,20130415,000000,27.438,27.6697,27.2015,27.2015,12340547.182196,0
+TXN.US,D,20130416,000000,27.3227,27.6549,27.1168,27.5652,12144840.654501,0
+TXN.US,D,20130417,000000,26.9906,27.0133,26.2268,26.3844,22100518.406789,0
+TXN.US,D,20130418,000000,26.7225,26.8448,26.1272,26.1607,16360292.783645,0
+TXN.US,D,20130419,000000,26.0888,26.5274,25.8808,26.415,13875942.651842,0
+TXN.US,D,20130422,000000,26.4495,27.4548,26.2672,26.8448,13898801.865836,0
+TXN.US,D,20130423,000000,27.169,27.9407,27.1168,27.5327,19770154.961568,0
+TXN.US,D,20130424,000000,27.4006,27.8708,27.2469,27.7692,15657313.613112,0
+TXN.US,D,20130425,000000,27.8875,27.9643,27.712,27.8481,14547038.647027,0
+TXN.US,D,20130426,000000,27.6855,27.8934,27.5918,27.7761,8994576.1522722,0
+TXN.US,D,20130429,000000,27.8718,28.057,27.7328,27.9555,6924387.6971165,0
+TXN.US,D,20130430,000000,27.9407,28.1684,27.7939,28.1447,9560581.6544313,0
+TXN.US,D,20130501,000000,28.1744,28.604,27.8718,28.3005,19572199.038516,0
+TXN.US,D,20130502,000000,28.4315,28.6799,28.2118,28.5212,12328543.304665,0
+TXN.US,D,20130503,000000,28.7105,28.9125,28.6543,28.7647,15323583.293365,0
+TXN.US,D,20130506,000000,28.9027,28.953,28.611,28.7864,7900167.6925544,0
+TXN.US,D,20130507,000000,28.8435,28.8741,28.6474,28.7864,7463964.5793854,0
+TXN.US,D,20130508,000000,28.6957,28.9342,28.6878,28.8277,8082062.3036884,0
+TXN.US,D,20130509,000000,28.7578,29.0288,28.7105,28.7647,10205236.85438,0
+TXN.US,D,20130510,000000,28.9342,28.9342,28.6474,28.7864,11317129.112391,0
+TXN.US,D,20130513,000000,28.6957,28.7775,28.3991,28.3991,12092585.079785,0
+TXN.US,D,20130514,000000,28.3901,28.604,28.3527,28.3744,9167068.3516847,0
+TXN.US,D,20130515,000000,28.4237,28.6622,28.338,28.611,15339240.789609,0
+TXN.US,D,20130516,000000,28.5962,28.745,28.4276,28.4493,13135590.239077,0
+TXN.US,D,20130517,000000,28.5074,28.6276,28.4237,28.5784,12890280.333088,0
+TXN.US,D,20130520,000000,28.5637,28.6306,28.4315,28.47,11229233.253166,0
+TXN.US,D,20130521,000000,28.5212,28.604,28.3744,28.4493,8558155.9120817,0
+TXN.US,D,20130522,000000,28.3527,28.5537,27.8313,27.988,13024409.028713,0
+TXN.US,D,20130523,000000,27.7682,28.1023,27.6125,27.9733,9734812.8992404,0
+TXN.US,D,20130524,000000,27.7761,27.988,27.6096,27.9733,6158941.8941826,0
+TXN.US,D,20130528,000000,28.4858,28.537,28.0757,28.1359,7177372.130165,0
+TXN.US,D,20130529,000000,28.0117,28.2058,27.8786,28.0511,10048052.109985,0
+TXN.US,D,20130530,000000,27.9161,28.47,27.9161,28.3448,19653378.164644,0
+TXN.US,D,20130531,000000,28.0412,28.3014,27.8856,27.9042,10536390.059012,0
+TXN.US,D,20130603,000000,27.9348,28.127,27.7682,28.0028,10794293.332249,0
+TXN.US,D,20130604,000000,28.3074,28.7578,28.3074,28.4778,11607259.514528,0
+TXN.US,D,20130605,000000,28.4562,28.4562,27.8313,27.8786,8815884.6720116,0
+TXN.US,D,20130606,000000,27.8481,28.0344,27.3661,27.7248,7856475.445229,0
+TXN.US,D,20130607,000000,27.9653,28.1744,27.717,28.1191,7498731.2827469,0
+TXN.US,D,20130610,000000,28.1744,28.5725,28.0718,28.4611,10217503.516484,0
+TXN.US,D,20130611,000000,27.9811,27.9939,27.3355,27.4046,12602778.791291,0
+TXN.US,D,20130612,000000,27.5918,27.6125,26.9295,27.0379,10780197.324258,0
+TXN.US,D,20130613,000000,27.0892,27.6539,26.8773,27.576,9053152.7613064,0
+TXN.US,D,20130614,000000,27.4805,27.8017,27.3908,27.576,8064104.6814741,0
+TXN.US,D,20130617,000000,27.8244,28.1684,27.6687,27.8087,8685844.863755,0
+TXN.US,D,20130618,000000,27.8934,28.2413,27.7328,28.0718,7322962.9003788,0
+TXN.US,D,20130619,000000,28.1615,28.2058,27.6766,27.7534,7527131.2942389,0
+TXN.US,D,20130620,000000,27.5209,27.5918,26.831,26.9117,11238154.738682,0
+TXN.US,D,20130621,000000,27.0379,27.2508,26.7373,27.1621,19119732.70559,0
+TXN.US,D,20130624,000000,27.0635,27.171,26.4998,26.5727,11692133.858472,0
+TXN.US,D,20130625,000000,26.9157,27.3267,26.7905,27.2213,10068900.3625,0
+TXN.US,D,20130626,000000,27.4213,27.5209,27.1286,27.171,8487725.5881298,0
+TXN.US,D,20130627,000000,27.2508,27.3523,27.0892,27.0892,8646447.4700842,0
+TXN.US,D,20130628,000000,26.8841,27.2606,26.823,27.0892,14594575.260169,0
+TXN.US,D,20130701,000000,27.1621,27.4972,27.1542,27.238,6750645.4954119,0
+TXN.US,D,20130702,000000,27.0724,27.717,27.0724,27.302,10030069.122464,0
+TXN.US,D,20130703,000000,27.0892,27.8047,27.0547,27.5702,5251115.5541943,0
+TXN.US,D,20130705,000000,27.8244,27.9939,27.6056,27.9811,7416918.0239612,0
+TXN.US,D,20130708,000000,28.0797,28.1023,27.5209,27.7396,10324105.781763,0
+TXN.US,D,20130709,000000,27.9811,28.3005,27.9486,28.1684,8086371.3619145,0
+TXN.US,D,20130710,000000,28.0274,28.5006,28.0274,28.4404,9048311.0316489,0
+TXN.US,D,20130711,000000,28.6474,28.9993,28.6336,28.8899,13250878.599829,0
+TXN.US,D,20130712,000000,28.9125,29.1383,28.7647,29.1383,8516069.7959482,0
+TXN.US,D,20130715,000000,29.1383,29.4024,29.0752,29.3708,8079369.5227767,0
+TXN.US,D,20130716,000000,29.4497,29.495,29.2388,29.3945,6680940.6192188,0
+TXN.US,D,20130717,000000,29.4802,29.6596,29.3778,29.4575,7476502.1429597,0
+TXN.US,D,20130718,000000,29.4497,29.6113,29.1924,29.221,8892311.3543616,0
+TXN.US,D,20130719,000000,29.1707,29.221,28.8573,28.9598,10599722.155662,0
+TXN.US,D,20130722,000000,29.1865,29.221,28.9274,29.082,10149983.100465,0
+TXN.US,D,20130723,000000,30.0401,30.8866,29.9838,30.2569,28251919.702729,0
+TXN.US,D,20130724,000000,30.2894,30.4747,30.0469,30.2569,13191059.090789,0
+TXN.US,D,20130725,000000,30.2401,30.5201,30.1012,30.5063,11826254.437199,0
+TXN.US,D,20130726,000000,30.1248,30.4047,30.116,30.3949,8961410.5070414,0
+TXN.US,D,20130729,000000,30.2323,30.521,30.1721,30.2105,6350909.5757355,0
+TXN.US,D,20130730,000000,30.316,30.5694,30.2323,30.3436,7868938.9421089,0
+TXN.US,D,20130731,000000,30.5121,30.8039,30.3584,30.6699,11332685.14741,0
+TXN.US,D,20130801,000000,30.9902,31.2356,30.726,31.1706,11017833.7178,0
+TXN.US,D,20130802,000000,31.0236,31.3046,30.8512,31.2661,11859666.633206,0
+TXN.US,D,20130805,000000,31.0966,31.2356,31.0464,31.206,5766729.3243406,0
+TXN.US,D,20130806,000000,31.1626,31.3046,30.9468,31.1025,6566091.5855703,0
+TXN.US,D,20130807,000000,31.0631,31.2287,30.9133,31.0394,5768158.913001,0
+TXN.US,D,20130808,000000,31.1972,31.2809,30.8591,31.0394,4978559.2508415,0
+TXN.US,D,20130809,000000,30.9625,31.2661,30.9291,31.139,7368995.8581652,0
+TXN.US,D,20130812,000000,30.9064,31.2503,30.9064,31.0897,4479452.2073918,0
+TXN.US,D,20130813,000000,31.0818,31.2503,30.8828,31.1223,5237826.1629426,0
+TXN.US,D,20130814,000000,31.139,31.1469,30.5614,30.6629,14990946.725623,0
+TXN.US,D,20130815,000000,30.2726,30.45,30.0312,30.2559,10923554.932909,0
+TXN.US,D,20130816,000000,30.2381,30.5694,30.0883,30.3259,7299948.4507102,0
+TXN.US,D,20130819,000000,30.4845,30.5545,30.0696,30.0883,6854338.8673706,0
+TXN.US,D,20130820,000000,30.2017,30.4224,30.0982,30.3357,6935004.5997014,0
+TXN.US,D,20130821,000000,29.981,30.3436,29.7473,30.0982,11898138.700505,0
+TXN.US,D,20130822,000000,30.2323,30.4925,30.0233,30.3889,5442399.3870906,0
+TXN.US,D,20130823,000000,30.4757,30.6393,30.3042,30.585,6595055.7214736,0
+TXN.US,D,20130826,000000,30.6571,30.9705,30.5614,30.6777,8642059.2721025,0
+TXN.US,D,20130827,000000,30.3821,30.3821,29.841,29.9425,11716758.497782,0
+TXN.US,D,20130828,000000,30.0381,30.2884,29.8616,30.0824,6534015.6338962,0
+TXN.US,D,20130829,000000,30.044,30.3889,29.9514,30.2243,4078076.6743194,0
+TXN.US,D,20130830,000000,30.2323,30.2559,29.7927,29.9031,5591712.7696499,0
+TXN.US,D,20130903,000000,30.2323,30.5998,30.1218,30.246,5706026.0880303,0
+TXN.US,D,20130904,000000,30.3545,30.8985,30.1652,30.8187,7953043.1953553,0
+TXN.US,D,20130905,000000,30.8117,30.9813,30.7566,30.9064,5587931.3097938,0
+TXN.US,D,20130906,000000,30.9468,30.998,30.5121,30.6699,6093837.2699314,0
+TXN.US,D,20130909,000000,30.8344,31.1872,30.726,31.1153,4673185.3142598,0
+TXN.US,D,20130910,000000,31.2356,31.5943,31.2218,31.5559,8216627.2825804,0
+TXN.US,D,20130911,000000,31.3519,31.616,31.2809,31.3371,8584286.2359704,0
+TXN.US,D,20130912,000000,31.2593,31.4001,31.0464,31.2356,7481026.2989829,0
+TXN.US,D,20130913,000000,31.3608,31.5471,31.1085,31.5342,5457594.2201479,0
+TXN.US,D,20130916,000000,31.7067,31.7628,31.5342,31.6663,6918433.952433,0
+TXN.US,D,20130917,000000,31.8309,31.9708,31.616,31.8831,5187868.6849729,0
+TXN.US,D,20130918,000000,31.8595,32.0171,31.7343,31.9767,9777883.1892565,0
+TXN.US,D,20130919,000000,32.0251,32.0497,31.8377,31.9324,6472417.5095812,0
+TXN.US,D,20130920,000000,32.0083,32.0251,31.7117,31.7215,9177552.3400648,0
+TXN.US,D,20130923,000000,31.7067,31.8003,31.5096,31.6801,7383799.0508939,0
+TXN.US,D,20130924,000000,31.6663,31.751,31.4928,31.5618,5593682.1320274,0
+TXN.US,D,20130925,000000,31.6505,31.7215,31.475,31.5618,5647616.8900173,0
+TXN.US,D,20130926,000000,31.7215,31.7343,31.4317,31.6082,4184073.2160858,0
+TXN.US,D,20130927,000000,31.5135,31.5667,31.3134,31.4396,4853186.6589353,0
+TXN.US,D,20130930,000000,31.2218,31.6338,31.0631,31.5401,7058147.0738821,0
+TXN.US,D,20131001,000000,31.5815,31.7422,31.4928,31.6258,5035605.8246026,0
+TXN.US,D,20131002,000000,31.4001,31.6801,31.3775,31.5184,5435438.1324428,0
+TXN.US,D,20131003,000000,31.3608,31.5943,31.1626,31.485,7535776.805222,0
+TXN.US,D,20131004,000000,31.5135,31.5135,31.1814,31.2593,8353327.0056467,0
+TXN.US,D,20131007,000000,31.0069,31.485,30.9379,31.206,7473821.537395,0
+TXN.US,D,20131008,000000,31.2356,31.2356,30.6876,30.7192,8209951.133975,0
+TXN.US,D,20131009,000000,30.7812,30.9133,30.4668,30.7566,8761974.2647157,0
+TXN.US,D,20131010,000000,30.9744,31.5007,30.9705,31.4081,8156096.5303527,0
+TXN.US,D,20131011,000000,31.1706,31.6505,31.1706,31.6082,5748530.2244109,0
+TXN.US,D,20131014,000000,31.4968,31.8122,31.4248,31.7412,7767246.3855074,0
+TXN.US,D,20131015,000000,31.7117,31.7806,31.479,31.5135,8223158.3416343,0
+TXN.US,D,20131016,000000,31.3066,31.9146,31.1095,31.8979,10583067.295577,0
+TXN.US,D,20131017,000000,31.5352,31.8733,31.3863,31.82,6352328.0036611,0
+TXN.US,D,20131018,000000,31.8003,31.9078,31.5815,31.8663,7312351.0708551,0
+TXN.US,D,20131021,000000,31.7412,32.2695,31.7313,32.0852,12331442.051864,0
+TXN.US,D,20131022,000000,31.4554,31.6722,31.14,31.5352,16689280.805735,0
+TXN.US,D,20131023,000000,31.3124,31.4001,30.6777,31.1025,15389629.477785,0
+TXN.US,D,20131024,000000,31.0394,31.5342,31.0394,31.2218,8512112.8081728,0
+TXN.US,D,20131025,000000,31.2731,31.5273,31.1469,31.4928,9136633.0280189,0
+TXN.US,D,20131028,000000,31.4159,32.1423,31.3834,32.1039,14781662.656798,0
+TXN.US,D,20131029,000000,32.6568,32.9416,32.2695,32.9328,14042197.015141,0
+TXN.US,D,20131030,000000,32.8539,33.3803,32.7741,32.8983,14301518.716303,0
+TXN.US,D,20131031,000000,32.8815,33.3891,32.844,33.1881,12228869.82644,0
+TXN.US,D,20131101,000000,33.4039,33.4118,32.9722,33.1456,7651336.0674454,0
+TXN.US,D,20131104,000000,33.264,33.3103,33.0323,33.1142,4668521.1417463,0
+TXN.US,D,20131105,000000,32.9229,33.1526,32.7258,33.0393,6784729.364729,0
+TXN.US,D,20131106,000000,33.2067,33.326,33.0393,33.2324,5880335.4579826,0
+TXN.US,D,20131107,000000,33.3181,33.3585,32.7347,32.844,8033661.2409103,0
+TXN.US,D,20131108,000000,32.9958,33.1526,32.7741,33.1043,7088684.8733851,0
+TXN.US,D,20131111,000000,33.0747,33.121,32.8362,32.9574,5441324.9127178,0
+TXN.US,D,20131112,000000,32.8155,33.1142,32.8155,33.0008,5296380.4505073,0
+TXN.US,D,20131113,000000,32.844,33.4443,32.7347,33.4286,9041399.4930014,0
+TXN.US,D,20131114,000000,33.2964,33.7124,33.2866,33.6207,7753620.1429888,0
+TXN.US,D,20131115,000000,33.5961,33.7065,33.3497,33.5537,5366255.7815585,0
+TXN.US,D,20131118,000000,33.6109,33.672,33.3803,33.4689,5072764.9836497,0
+TXN.US,D,20131119,000000,33.5015,33.672,33.191,33.2383,4571297.9521063,0
+TXN.US,D,20131120,000000,33.4354,33.4354,32.9722,33.0668,6161212.5963983,0
+TXN.US,D,20131121,000000,33.1851,33.5083,33.128,33.4689,4852557.5993402,0
+TXN.US,D,20131122,000000,33.4601,33.6483,33.2383,33.6267,6324162.3675988,0
+TXN.US,D,20131125,000000,33.6405,33.7065,33.4522,33.5537,7863609.1839592,0
+TXN.US,D,20131126,000000,33.5872,33.7883,33.5616,33.672,5301879.6489028,0
+TXN.US,D,20131127,000000,33.1989,33.5794,33.0747,33.5281,6041379.7873775,0
+TXN.US,D,20131129,000000,33.6207,33.9745,33.5231,33.9066,4763431.0154559,0
+TXN.US,D,20131202,000000,33.872,33.9066,33.6887,33.7587,5566231.7976013,0
+TXN.US,D,20131203,000000,33.6109,33.8652,33.4286,33.7814,8012481.2101899,0
+TXN.US,D,20131204,000000,33.6483,33.9667,33.2964,33.4601,8359811.392537,0
+TXN.US,D,20131205,000000,33.5015,33.6986,33.4206,33.6405,5689361.0818227,0
+TXN.US,D,20131206,000000,33.9154,34.3461,33.9154,34.2968,6079160.9037339,0
+TXN.US,D,20131209,000000,34.425,34.4378,34.1648,34.3658,6494717.6722259,0
+TXN.US,D,20131210,000000,34.2968,34.425,34.1303,34.2308,6525722.193364,0
+TXN.US,D,20131211,000000,34.2722,34.3028,33.739,33.7587,5286746.7071927,0
+TXN.US,D,20131212,000000,33.3803,33.7124,33.3585,33.4522,8839013.7728646,0
+TXN.US,D,20131213,000000,33.6109,33.739,33.0491,33.0816,7096131.1126885,0
+TXN.US,D,20131216,000000,33.264,33.5794,33.1604,33.3497,5255297.7858891,0
+TXN.US,D,20131217,000000,33.326,33.604,33.3044,33.4601,4528516.8265815,0
+TXN.US,D,20131218,000000,33.5231,33.9913,33.1604,33.9913,8103784.1373505,0
+TXN.US,D,20131219,000000,33.9992,33.9992,33.3418,33.4857,6226520.1430995,0
+TXN.US,D,20131220,000000,33.7222,33.9036,33.5093,33.7814,10966961.059581,0
+TXN.US,D,20131223,000000,33.9066,34.2308,33.8326,34.1924,4956357.5055852,0
+TXN.US,D,20131224,000000,34.1559,34.3816,34.1077,34.2475,1699061.557095,0
+TXN.US,D,20131226,000000,34.3205,34.425,34.2643,34.3737,2485506.7897688,0
+TXN.US,D,20131227,000000,34.5176,34.5679,34.3737,34.4378,2457534.9446462,0
+TXN.US,D,20131230,000000,34.4151,34.627,34.2968,34.6182,3101215.1022229,0
+TXN.US,D,20131231,000000,34.7295,34.767,34.5255,34.627,3336693.4155085,0
+TXN.US,D,20140102,000000,34.2545,34.3028,33.8149,33.9913,8824783.8360571,0
+TXN.US,D,20140103,000000,34.0051,34.2722,33.8858,34.1372,5951535.8726324,0
+TXN.US,D,20140106,000000,34.1077,34.1303,33.7883,33.8572,5638131.2800913,0
+TXN.US,D,20140107,000000,33.8918,33.9992,33.6267,33.672,6440460.2675403,0
+TXN.US,D,20140108,000000,33.88,34.1648,33.6109,34.1372,8056713.2312323,0
+TXN.US,D,20140109,000000,34.1303,34.218,33.8326,33.9578,4290899.7106727,0
+TXN.US,D,20140110,000000,34.0288,34.1077,33.7065,33.9992,6760003.2641945,0
+TXN.US,D,20140113,000000,33.88,33.9913,33.2147,33.3103,8571105.4082295,0
+TXN.US,D,20140114,000000,33.5153,34.2239,33.396,34.1776,8740484.7772588,0
+TXN.US,D,20140115,000000,34.2643,34.425,33.9913,34.3362,8376041.1300894,0
+TXN.US,D,20140116,000000,34.3205,34.3816,34.0997,34.2012,5182384.7057613,0
+TXN.US,D,20140117,000000,34.0652,34.5797,33.9154,34.2643,8411625.6109244,0
+TXN.US,D,20140121,000000,34.2643,34.6438,34.2012,34.5797,9401731.9313334,0
+TXN.US,D,20140122,000000,34.4614,35.3445,34.3432,35.1799,12454940.654943,0
+TXN.US,D,20140123,000000,34.7946,35.1307,34.6605,34.768,10961527.810981,0
+TXN.US,D,20140124,000000,34.5334,34.7207,33.8149,33.872,13862129.720669,0
+TXN.US,D,20140127,000000,33.872,34.1234,33.5537,33.6267,9333058.9157987,0
+TXN.US,D,20140128,000000,33.5794,33.8572,33.3585,33.8326,8060034.0571268,0
+TXN.US,D,20140129,000000,33.7883,33.9489,33.5429,33.671,10853924.123411,0
+TXN.US,D,20140130,000000,33.8415,34.0929,33.6976,33.8996,8441117.3451976,0
+TXN.US,D,20140131,000000,32.8372,33.872,32.7653,33.671,16145224.410382,0
+TXN.US,D,20140203,000000,33.602,33.7498,32.8628,32.9584,15953667.64679,0
+TXN.US,D,20140204,000000,33.0353,33.118,32.4399,32.4735,13259382.065098,0
+TXN.US,D,20140205,000000,32.2262,32.6656,32.027,32.5376,11653179.850355,0
+TXN.US,D,20140206,000000,32.71,32.9051,32.5582,32.7425,5961783.4563583,0
+TXN.US,D,20140207,000000,33.0038,33.3547,32.7918,33.3132,7603133.8686684,0
+TXN.US,D,20140210,000000,33.3132,33.6463,33.2669,33.6385,5875498.8013866,0
+TXN.US,D,20140211,000000,33.602,34.3777,33.602,34.2515,9012543.9206089,0
+TXN.US,D,20140212,000000,34.3402,34.4969,34.1579,34.3865,6347976.3317205,0
+TXN.US,D,20140213,000000,34.1884,34.7423,34.1884,34.7364,6332692.2127853,0
+TXN.US,D,20140214,000000,34.6063,34.8961,34.4664,34.8311,6194352.8763228,0
+TXN.US,D,20140218,000000,34.7423,34.9967,34.3402,34.9503,7338329.2029063,0
+TXN.US,D,20140219,000000,34.7838,35.0636,34.6822,34.8862,6739250.3852312,0
+TXN.US,D,20140220,000000,34.8231,35.1493,34.7788,35.1001,6763300.7540072,0
+TXN.US,D,20140221,000000,35.2617,35.2854,34.9592,35.0636,7139035.0062955,0
+TXN.US,D,20140224,000000,35.1159,35.6017,35.0932,35.2983,6688688.1983604,0
+TXN.US,D,20140225,000000,35.3297,35.5082,34.9967,35.3149,6698320.9270627,0
+TXN.US,D,20140226,000000,35.3376,35.6914,35.3297,35.4431,5706826.6170956,0
+TXN.US,D,20140227,000000,35.3642,35.5949,35.3199,35.5624,5469336.3277181,0
+TXN.US,D,20140228,000000,35.6392,35.8866,35.4027,35.7062,7269341.657574,0
+TXN.US,D,20140303,000000,35.4835,35.6914,35.2194,35.4027,5892402.2414729,0
+TXN.US,D,20140304,000000,35.6017,36.0611,35.5949,35.9438,6443948.5044561,0
+TXN.US,D,20140305,000000,35.1001,36.2089,35.0636,35.8787,6415416.5933714,0
+TXN.US,D,20140306,000000,35.9103,36.3321,35.9023,36.2779,6048144.2072488,0
+TXN.US,D,20140307,000000,36.4258,36.5588,36.2286,36.413,4876217.3423999,0
+TXN.US,D,20140310,000000,36.4573,36.5302,36.1586,36.4296,4243956.645698,0
+TXN.US,D,20140311,000000,36.5213,36.7224,35.9674,36.269,6268649.8875599,0
+TXN.US,D,20140312,000000,36.1488,37.0062,36.1488,36.8712,11991981.202128,0
+TXN.US,D,20140313,000000,36.9264,37.1512,35.6688,35.7309,12454137.082041,0
+TXN.US,D,20140314,000000,35.6994,35.9674,35.1731,35.1888,12651974.295461,0
+TXN.US,D,20140317,000000,35.3732,36.1488,35.2677,35.9516,7426130.703192,0
+TXN.US,D,20140318,000000,35.9023,36.2513,35.7871,36.0541,5154421.9921489,0
+TXN.US,D,20140319,000000,36.1419,36.5391,35.9516,36.1488,7342340.9797432,0
+TXN.US,D,20140320,000000,36.1725,37.299,36.0611,37.2832,9689158.3918234,0
+TXN.US,D,20140321,000000,37.6666,37.8431,36.9175,37.4439,27316554.757049,0
+TXN.US,D,20140324,000000,37.1669,37.3256,36.6899,36.9856,8674666.8805958,0
+TXN.US,D,20140325,000000,37.1955,37.2467,36.611,37.0772,8319001.6586141,0
+TXN.US,D,20140326,000000,37.3256,37.5227,36.7146,36.8407,8593986.9436935,0
+TXN.US,D,20140327,000000,36.888,37.02,36.5302,36.5933,6215054.0100613,0
+TXN.US,D,20140328,000000,36.7146,37.3729,36.6278,37.0368,5451696.2791382,0
+TXN.US,D,20140331,000000,37.3492,37.6755,37.2142,37.4518,5855955.3402254,0
+TXN.US,D,20140401,000000,37.5809,39.5255,37.4192,37.7464,8144336.1597619,0
+TXN.US,D,20140402,000000,37.7829,38.0934,37.6951,37.8174,6489886.0886909,0
+TXN.US,D,20140403,000000,37.91,38.0303,37.7218,37.8746,3307700.8704622,0
+TXN.US,D,20140404,000000,38.0698,38.118,36.7146,36.8013,9341833.2825374,0
+TXN.US,D,20140407,000000,36.7599,37.2467,36.547,36.7322,9164633.2822845,0
+TXN.US,D,20140408,000000,36.8161,37.2467,36.75,37.1423,8298247.7650385,0
+TXN.US,D,20140409,000000,37.2832,37.6036,36.9767,37.5158,5841318.5439057,0
+TXN.US,D,20140410,000000,37.4192,37.5543,36.1488,36.1586,10699920.188419,0
+TXN.US,D,20140411,000000,35.6313,36.3233,35.521,35.722,10528878.884525,0
+TXN.US,D,20140414,000000,36.3381,36.3381,35.6728,35.9901,6516495.3095617,0
+TXN.US,D,20140415,000000,36.0365,36.5213,35.7663,36.3814,8192578.943029,0
+TXN.US,D,20140416,000000,36.2868,36.3144,35.3732,35.9023,11217221.258738,0
+TXN.US,D,20140417,000000,36.0157,36.5776,35.7999,36.3962,8238327.8093853,0
+TXN.US,D,20140421,000000,36.6711,36.7224,36.2779,36.6189,3751081.3506883,0
+TXN.US,D,20140422,000000,36.4376,37.0969,36.1665,37.0013,6272603.8314985,0
+TXN.US,D,20140423,000000,37.0447,37.3256,36.8654,36.8958,7386619.6729491,0
+TXN.US,D,20140424,000000,37.9456,39.0001,37.8263,38.4945,16900067.515303,0
+TXN.US,D,20140425,000000,38.1101,38.2442,36.4839,36.8013,15619006.92761,0
+TXN.US,D,20140428,000000,37.1364,37.3522,36.137,36.3281,16884865.579959,0
+TXN.US,D,20140429,000000,36.6278,36.9451,36.4731,36.8663,9738157.0612167,0
+TXN.US,D,20140430,000000,36.7136,36.9047,36.3104,36.3281,12397603.902079,0
+TXN.US,D,20140501,000000,36.6968,36.7697,36.0906,36.1537,11524004.491735,0
+TXN.US,D,20140502,000000,36.4268,36.745,36.1685,36.5923,7509406.01823,0
+TXN.US,D,20140505,000000,36.3607,36.6563,36.274,36.545,4967796.2440926,0
+TXN.US,D,20140506,000000,36.4731,36.6563,36.2267,36.274,5543729.7271188,0
+TXN.US,D,20140507,000000,36.2335,36.4977,36.0305,36.4346,5619095.1250552,0
+TXN.US,D,20140508,000000,36.4406,37.2507,36.266,36.8564,7648413.9841651,0
+TXN.US,D,20140509,000000,36.8013,36.9107,36.3528,36.6435,6943155.9945186,0
+TXN.US,D,20140512,000000,36.8722,37.6903,36.75,37.5277,8168150.1238837,0
+TXN.US,D,20140513,000000,37.4566,37.5769,36.8505,36.8801,10060399.941068,0
+TXN.US,D,20140514,000000,36.8968,36.9944,36.3351,36.4553,7806362.7315849,0
+TXN.US,D,20140515,000000,36.3932,36.4977,35.7141,35.8797,10578957.101352,0
+TXN.US,D,20140516,000000,36.065,36.1448,35.7683,35.9616,8248795.5639694,0
+TXN.US,D,20140519,000000,36.129,36.6347,36.0749,36.4484,5870178.1747471,0
+TXN.US,D,20140520,000000,36.3055,36.6347,36.274,36.5381,5554866.1111758,0
+TXN.US,D,20140521,000000,36.7214,36.7312,36.2483,36.4898,4995821.8636645,0
+TXN.US,D,20140522,000000,36.5618,36.9777,36.4632,36.8801,5354140.2966802,0
+TXN.US,D,20140523,000000,36.8318,37.0072,36.7046,36.9678,4834734.9205552,0
+TXN.US,D,20140527,000000,37.0792,37.3965,36.9639,37.0457,5748444.9969819,0
+TXN.US,D,20140528,000000,37.0013,37.1896,36.745,37.1364,4974706.768128,0
+TXN.US,D,20140529,000000,37.2261,37.294,37.0792,37.294,3722259.2605002,0
+TXN.US,D,20140530,000000,37.4399,37.5691,37.1245,37.5513,5724471.7387368,0
+TXN.US,D,20140602,000000,37.5691,37.7592,37.3917,37.5591,4228146.9576172,0
+TXN.US,D,20140603,000000,37.5138,37.7199,37.3917,37.5591,4948212.1984415,0
+TXN.US,D,20140604,000000,37.7199,37.7199,37.3847,37.4478,4375890.7350257,0
+TXN.US,D,20140605,000000,36.6563,37.9603,36.4898,37.8894,5052012.1046865,0
+TXN.US,D,20140606,000000,38.1289,38.184,37.8746,37.9682,3710378.1510517,0
+TXN.US,D,20140609,000000,38.0017,38.3447,37.9504,38.2727,5892106.9893082,0
+TXN.US,D,20140610,000000,38.184,38.3516,38.0855,38.3447,3374147.8267204,0
+TXN.US,D,20140611,000000,38.255,38.5586,38.1032,38.4393,4170183.174382,0
+TXN.US,D,20140612,000000,38.2816,38.5586,38.2284,38.4807,7234406.5285791,0
+TXN.US,D,20140613,000000,38.5911,38.7291,38.2965,38.6295,5959433.6143871,0
+TXN.US,D,20140616,000000,38.4068,38.5989,38.2087,38.4728,5596200.3996321,0
+TXN.US,D,20140617,000000,38.3368,38.6207,38.3023,38.5743,4810682.5225547,0
+TXN.US,D,20140618,000000,38.5989,38.6069,38.0698,38.2639,4970605.7054132,0
+TXN.US,D,20140619,000000,38.4305,38.5359,38.0588,38.2965,6487236.936106,0
+TXN.US,D,20140620,000000,38.3023,38.5438,38.0195,38.3191,10588792.752505,0
+TXN.US,D,20140623,000000,38.3516,38.5044,38.2224,38.4305,3756357.3343888,0
+TXN.US,D,20140624,000000,38.3102,38.527,38.0786,38.1377,4670001.4610191,0
+TXN.US,D,20140625,000000,37.294,38.4541,37.2073,38.3989,4560104.7497633,0
+TXN.US,D,20140626,000000,38.3989,38.4068,37.8746,38.1998,4420028.3971288,0
+TXN.US,D,20140627,000000,38.1465,38.1919,37.8657,38.1752,5136722.0814461,0
+TXN.US,D,20140630,000000,38.1032,38.3279,37.9504,38.1998,3890523.5706665,0
+TXN.US,D,20140701,000000,38.391,38.9508,38.3102,38.7587,5898167.2682779,0
+TXN.US,D,20140702,000000,38.6295,38.9045,38.6295,38.7744,3534868.4948074,0
+TXN.US,D,20140703,000000,38.8306,39.1509,38.7655,39.1252,2113712.2768476,0
+TXN.US,D,20140707,000000,38.9508,39.2317,38.9508,39.1016,3643962.6477733,0
+TXN.US,D,20140708,000000,38.7843,39.1973,38.7843,39.0455,5992274.5836978,0
+TXN.US,D,20140709,000000,39.215,39.4949,39.0327,39.3924,5477346.6914325,0
+TXN.US,D,20140710,000000,38.9736,39.2406,38.5931,39.1637,6139463.3682055,0
+TXN.US,D,20140711,000000,39.2938,39.3993,39.0327,39.3993,5293726.2248611,0
+TXN.US,D,20140714,000000,39.5175,39.5905,39.0553,39.1016,6469826.1898945,0
+TXN.US,D,20140715,000000,39.1509,39.2623,38.7034,38.8967,6832790.5324033,0
+TXN.US,D,20140716,000000,39.2239,39.3253,39.0169,39.2061,6123344.2233884,0
+TXN.US,D,20140717,000000,38.7912,39.1115,38.4157,38.4896,6657617.7274261,0
+TXN.US,D,20140718,000000,38.7034,39.144,38.5044,39.0238,6478987.1239005,0
+TXN.US,D,20140721,000000,38.4305,39.4397,38.4305,39.3017,9614350.0160123,0
+TXN.US,D,20140722,000000,39.1677,39.3589,38.7192,39.2623,10271802.520272,0
+TXN.US,D,20140723,000000,39.3431,39.3589,38.4896,38.523,15332221.702063,0
+TXN.US,D,20140724,000000,38.7655,38.8542,38.1919,38.255,12345802.873651,0
+TXN.US,D,20140725,000000,38.1289,38.1555,37.3847,37.4231,11850127.248831,0
+TXN.US,D,20140728,000000,37.5345,37.918,37.0703,37.8509,14167976.466559,0
+TXN.US,D,20140729,000000,37.9603,38.1949,37.6222,37.6222,7632439.9288999,0
+TXN.US,D,20140730,000000,37.8085,38.1121,37.6154,37.9949,6723098.7728221,0
+TXN.US,D,20140731,000000,37.6814,37.7592,37.02,37.2034,10647289.207171,0
+TXN.US,D,20140801,000000,37.2211,37.5119,37.1009,37.1935,9095716.7598097,0
+TXN.US,D,20140804,000000,37.165,37.4083,37.0408,37.3168,6622261.5343473,0
+TXN.US,D,20140805,000000,37.02,37.3739,36.9383,36.9964,9780537.4149028,0
+TXN.US,D,20140806,000000,36.9136,37.3571,36.8279,37.1393,6142205.8651175,0
+TXN.US,D,20140807,000000,37.365,37.4045,36.681,36.7382,8315823.8930468,0
+TXN.US,D,20140808,000000,36.9215,37.3168,36.8782,37.2714,6206125.4222606,0
+TXN.US,D,20140811,000000,37.2911,37.6627,37.165,37.4045,4218367.1101386,0
+TXN.US,D,20140812,000000,37.2034,37.5986,37.1984,37.5375,4709213.1806482,0
+TXN.US,D,20140813,000000,37.9603,37.9692,37.6725,37.8746,6784810.533709,0
+TXN.US,D,20140814,000000,37.9514,38.0707,37.8164,38.0205,3170824.6048645,0
+TXN.US,D,20140815,000000,38.3319,38.395,37.7996,38.258,7277413.9126357,0
+TXN.US,D,20140818,000000,38.2481,38.4028,38.0963,38.258,4731736.5579878,0
+TXN.US,D,20140819,000000,38.2915,38.5477,38.1693,38.3614,3844067.5195719,0
+TXN.US,D,20140820,000000,38.3556,38.6039,38.3476,38.5142,6546881.9318395,0
+TXN.US,D,20140821,000000,38.5625,38.7981,38.4491,38.7479,4597881.8076708,0
+TXN.US,D,20140822,000000,38.8947,38.8947,38.5793,38.6285,3974168.2045636,0
+TXN.US,D,20140825,000000,38.9095,39.0169,38.0205,38.1042,6199373.1777363,0
+TXN.US,D,20140826,000000,38.1781,38.3319,38.0559,38.2028,5669174.3564949,0
+TXN.US,D,20140827,000000,38.3053,38.4847,37.9949,38.4344,6148350.356904,0
+TXN.US,D,20140828,000000,38.2983,38.7399,38.2028,38.6285,4260629.7688036,0
+TXN.US,D,20140829,000000,38.8612,38.8867,38.523,38.7567,4267659.0024722,0
+TXN.US,D,20140902,000000,38.9568,38.9568,38.3319,38.531,4128818.4475584,0
+TXN.US,D,20140903,000000,38.8612,38.9095,38.5408,38.8947,4828713.196851,0
+TXN.US,D,20140904,000000,39.0169,39.0632,38.7399,38.8128,4326324.8973845,0
+TXN.US,D,20140905,000000,38.8612,39.0849,38.7813,39.0799,4535641.4338016,0
+TXN.US,D,20140908,000000,38.9252,39.2327,38.87,39.007,4941906.3833072,0
+TXN.US,D,20140909,000000,38.9252,39.0317,38.7725,38.8375,3920513.4795546,0
+TXN.US,D,20140910,000000,38.9498,38.9498,38.4768,38.6039,6841798.2599596,0
+TXN.US,D,20140911,000000,38.4491,38.7892,38.3704,38.7331,3935598.7344888,0
+TXN.US,D,20140912,000000,38.5566,38.7567,38.1781,38.4768,6014657.944547,0
+TXN.US,D,20140915,000000,37.8943,38.5724,37.8943,38.2845,4026176.2138907,0
+TXN.US,D,20140916,000000,38.0874,38.6748,37.8894,38.5477,6836676.4973211,0
+TXN.US,D,20140917,000000,38.5871,39.1194,38.5408,38.9095,4791902.0498056,0
+TXN.US,D,20140918,000000,38.9893,39.4466,38.8867,39.4003,4697176.8355254,0
+TXN.US,D,20140919,000000,39.417,39.7146,39.1352,39.215,15614431.026362,0
+TXN.US,D,20140922,000000,39.1746,39.215,38.8208,39.144,7156035.849158,0
+TXN.US,D,20140923,000000,39.1016,39.3865,38.87,39.14,7019810.9646248,0
+TXN.US,D,20140924,000000,39.144,39.3727,39.0632,39.2632,6371745.6529033,0
+TXN.US,D,20140925,000000,39.2071,39.2879,38.6601,38.7261,6585240.3625662,0
+TXN.US,D,20140926,000000,38.7567,38.9873,38.6443,38.8769,4477413.8513814,0
+TXN.US,D,20140929,000000,38.7892,38.9873,38.5408,38.8208,3929289.8755178,0
+TXN.US,D,20140930,000000,38.7725,39.0385,38.2442,38.3614,7995490.5134498,0
+TXN.US,D,20141001,000000,38.2176,38.387,37.6627,37.7099,9764256.946738,0
+TXN.US,D,20141002,000000,37.6222,37.8657,37.1097,37.6814,6981511.3814086,0
+TXN.US,D,20141003,000000,37.8085,38.1259,37.503,37.6627,7322008.1502514,0
+TXN.US,D,20141006,000000,37.781,38.0115,37.2557,37.5069,5884420.2869015,0
+TXN.US,D,20141007,000000,37.299,37.4212,36.9215,37.0102,10069059.656623,0
+TXN.US,D,20141008,000000,37.1393,37.8943,36.7608,37.7592,9990218.1971176,0
+TXN.US,D,20141009,000000,37.5749,37.8411,36.9885,37.02,11054591.090396,0
+TXN.US,D,20141010,000000,35.6333,35.6333,33.4394,34.3797,41309356.389406,0
+TXN.US,D,20141013,000000,34.2437,34.7108,33.3605,33.7321,18890878.795686,0
+TXN.US,D,20141014,000000,34.2683,34.629,33.882,34.0346,11632469.585105,0
+TXN.US,D,20141015,000000,33.5774,34.697,33.5419,34.3973,18141182.81871,0
+TXN.US,D,20141016,000000,33.8179,35.313,33.8179,35.0676,14112172.792804,0
+TXN.US,D,20141017,000000,35.313,35.8925,35.0597,35.1277,16151109.161433,0
+TXN.US,D,20141020,000000,34.9749,35.796,34.7423,35.7259,11807190.887631,0
+TXN.US,D,20141021,000000,36.7224,37.6814,36.2631,37.6222,18692700.67255,0
+TXN.US,D,20141022,000000,38.1397,38.3556,37.4784,37.503,14495489.242437,0
+TXN.US,D,20141023,000000,37.9603,38.1565,37.6814,37.8085,8709287.4797932,0
+TXN.US,D,20141024,000000,37.91,38.3131,37.6222,38.2668,6970152.7972689,0
+TXN.US,D,20141027,000000,38.322,38.6601,37.91,38.5724,9418378.6745206,0
+TXN.US,D,20141028,000000,38.6936,39.0169,38.4847,39.0169,7867357.1616111,0
+TXN.US,D,20141029,000000,39.007,39.3381,38.8759,39.1519,10077709.226055,0
+TXN.US,D,20141030,000000,38.9972,39.145,37.9771,38.5054,14177637.604405,0
+TXN.US,D,20141031,000000,39.8143,40.6737,39.4919,40.2272,17963629.733394,0
+TXN.US,D,20141103,000000,40.1818,40.7486,40.1395,40.5702,8543981.778948,0
+TXN.US,D,20141104,000000,40.4795,40.8767,40.3021,40.8265,7758975.2664447,0
+TXN.US,D,20141105,000000,40.8944,41.4611,40.7239,41.4207,6545578.1550982,0
+TXN.US,D,20141106,000000,41.3557,41.5981,40.9565,41.2374,7777665.4387036,0
+TXN.US,D,20141107,000000,41.4207,41.4493,40.9733,41.2335,6082565.9424452,0
+TXN.US,D,20141110,000000,41.2335,41.8268,41.194,41.7657,5589511.0610672,0
+TXN.US,D,20141111,000000,41.9638,41.9638,41.4207,41.5715,5270097.9347811,0
+TXN.US,D,20141112,000000,41.5765,41.68,41.1123,41.541,5052502.1624033,0
+TXN.US,D,20141113,000000,41.4385,41.8741,41.2571,41.4611,5445304.2219626,0
+TXN.US,D,20141114,000000,41.4611,41.8436,41.2178,41.8268,4413016.4118685,0
+TXN.US,D,20141117,000000,41.7588,41.819,41.3794,41.7588,3973345.3540288,0
+TXN.US,D,20141118,000000,41.7588,42.1895,41.5981,41.9983,5712077.2354898,0
+TXN.US,D,20141119,000000,41.9638,42.092,41.5981,42.0742,8135251.3216746,0
+TXN.US,D,20141120,000000,41.9214,42.3363,41.7223,42.3098,5875688.5338773,0
+TXN.US,D,20141121,000000,42.6449,42.9189,42.158,42.5778,6526755.0686346,0
+TXN.US,D,20141124,000000,42.9366,43.0322,42.4833,42.8153,4248584.2921707,0
+TXN.US,D,20141125,000000,42.8153,42.9671,42.3778,42.4833,6578159.3836729,0
+TXN.US,D,20141126,000000,42.5532,44.0296,42.5394,44.0139,8908458.9083217,0
+TXN.US,D,20141128,000000,44.1972,44.345,43.9567,44.0868,4479265.5187379,0
+TXN.US,D,20141201,000000,43.9636,44.1272,43.4363,43.9488,7221119.166552,0
+TXN.US,D,20141202,000000,44.0139,44.2741,43.7714,44.1972,5000772.1568327,0
+TXN.US,D,20141203,000000,44.4425,45.1069,44.1893,45.0586,6781411.5826712,0
+TXN.US,D,20141204,000000,44.7974,45.1887,44.685,44.8851,5089815.5425125,0
+TXN.US,D,20141205,000000,45.0832,45.1384,44.7511,45.0221,4843178.5237004,0
+TXN.US,D,20141208,000000,44.693,45.3621,44.4002,44.621,7300480.1075292,0
+TXN.US,D,20141209,000000,44.2879,44.8851,43.9951,44.5658,10354589.806818,0
+TXN.US,D,20141210,000000,44.4928,44.7185,43.7714,43.8217,7206587.8899062,0
+TXN.US,D,20141211,000000,43.9783,44.4357,43.866,44.1419,8045089.8332953,0
+TXN.US,D,20141212,000000,43.6965,44.2288,42.8903,43.0234,10403726.463476,0
+TXN.US,D,20141215,000000,43.4511,43.7359,42.7523,42.9869,9238201.8019259,0
+TXN.US,D,20141216,000000,42.9366,43.5507,42.4645,42.5059,8851799.9164401,0
+TXN.US,D,20141217,000000,42.4901,43.4738,42.092,43.3397,10963405.858257,0
+TXN.US,D,20141218,000000,44.1557,44.1735,43.7448,44.1272,10023369.637777,0
+TXN.US,D,20141219,000000,44.5116,44.5116,43.7616,43.933,13064457.803447,0
+TXN.US,D,20141222,000000,44.1419,44.5116,44.0139,44.4101,5381997.4906185,0
+TXN.US,D,20141223,000000,44.5194,44.8329,44.3293,44.3766,4329808.061239,0
+TXN.US,D,20141224,000000,44.5471,44.6269,44.4269,44.4425,1781093.9721265,0
+TXN.US,D,20141226,000000,44.484,44.5727,44.3105,44.349,2270252.7424643,0
+TXN.US,D,20141229,000000,44.3105,44.4002,44.0523,44.1154,2939181.5258843,0
+TXN.US,D,20141230,000000,44.0434,44.0434,43.6729,43.6887,3242670.3129053,0
+TXN.US,D,20141231,000000,43.9074,43.9488,43.2914,43.3102,5022191.6360443,0
+TXN.US,D,20150102,000000,43.3909,43.8118,42.9455,43.323,4969857.9361848,0
+TXN.US,D,20150105,000000,43.0923,43.3308,42.6094,42.6489,6911903.9079914,0
+TXN.US,D,20150106,000000,42.8469,42.9533,41.8949,41.947,6750285.3080632,0
+TXN.US,D,20150107,000000,42.1344,42.8311,41.956,42.701,5650073.2662748,0
+TXN.US,D,20150108,000000,43.0411,43.7034,42.9455,43.3989,7770916.238016,0
+TXN.US,D,20150109,000000,43.323,43.729,43.0066,43.4215,4831113.7694347,0
+TXN.US,D,20150112,000000,43.3397,43.5437,42.8518,43.0322,5286363.1837622,0
+TXN.US,D,20150113,000000,43.3989,43.9725,42.4999,42.7641,6189235.1721335,0
+TXN.US,D,20150114,000000,42.4566,43.186,42.3196,42.701,6408352.8628864,0
+TXN.US,D,20150115,000000,42.8607,43.1268,42.2861,42.431,7155217.0570722,0
+TXN.US,D,20150116,000000,42.5157,43.2747,42.2211,43.1672,6158146.4381786,0
+TXN.US,D,20150120,000000,43.3308,43.8621,43.0923,43.5861,9645240.9005784,0
+TXN.US,D,20150121,000000,43.178,44.1272,43.0993,43.9725,6282117.8505675,0
+TXN.US,D,20150122,000000,44.005,44.5382,43.2126,44.5294,6597700.8156096,0
+TXN.US,D,20150123,000000,44.5194,44.7885,44.1814,44.6062,5906622.0321579,0
+TXN.US,D,20150126,000000,44.3105,44.7974,44.0385,44.5983,7572323.1384701,0
+TXN.US,D,20150127,000000,44.1735,44.9275,43.9153,44.4199,10532900.807484,0
+TXN.US,D,20150128,000000,44.6289,45.0369,43.8966,43.9646,9426874.0228906,0
+TXN.US,D,20150129,000000,43.7911,44.7205,43.5388,44.5668,6188891.2185807,0
+TXN.US,D,20150130,000000,44.0021,44.5056,43.4895,43.5703,15353912.082745,0
+TXN.US,D,20150202,000000,43.6108,43.8217,42.7188,43.6019,10287104.902227,0
+TXN.US,D,20150203,000000,43.7832,44.4101,43.7005,44.3766,7381973.763456,0
+TXN.US,D,20150204,000000,44.0267,44.7521,44.0267,44.5166,9768758.7812915,0
+TXN.US,D,20150205,000000,44.5392,45.1108,44.4101,45.0872,6207404.848308,0
+TXN.US,D,20150206,000000,45.0714,45.1995,44.2406,44.3105,9465594.6701906,0
+TXN.US,D,20150209,000000,44.2741,44.6368,44.0405,44.2406,6313464.2960339,0
+TXN.US,D,20150210,000000,44.6229,45.5396,44.484,45.4991,6936651.3153833,0
+TXN.US,D,20150211,000000,45.3573,45.8382,45.2409,45.6469,6079986.7981055,0
+TXN.US,D,20150212,000000,46.0472,46.8701,45.8914,46.8228,8672583.8816464,0
+TXN.US,D,20150213,000000,46.9539,47.2663,46.6356,47.2516,6539694.4186599,0
+TXN.US,D,20150217,000000,47.0426,47.6566,46.9116,47.4417,9768174.3646355,0
+TXN.US,D,20150218,000000,47.1155,47.3944,46.9539,47.2288,4019305.2597331,0
+TXN.US,D,20150219,000000,47.1875,47.4329,47.0672,47.3087,2971533.4520904,0
+TXN.US,D,20150220,000000,47.3087,47.7177,46.945,47.701,4453516.6890551,0
+TXN.US,D,20150223,000000,47.6478,47.6783,47.2052,47.499,3745750.5779263,0
+TXN.US,D,20150224,000000,47.3511,48.1022,47.2801,48.0607,5429895.3057206,0
+TXN.US,D,20150225,000000,48.0193,48.3288,47.8913,48.1741,4810265.5169199,0
+TXN.US,D,20150226,000000,48.313,48.4934,48.0193,48.4362,6469980.4109565,0
+TXN.US,D,20150227,000000,48.4934,48.4934,47.8656,47.9306,7967662.7432668,0
+TXN.US,D,20150302,000000,48.1514,48.9014,48.0607,48.86,5609376.1543117,0
+TXN.US,D,20150303,000000,48.7447,48.7526,47.6852,47.7443,7468658.1756543,0
+TXN.US,D,20150304,000000,47.701,47.8222,47.1658,47.5403,5488420.1695299,0
+TXN.US,D,20150305,000000,47.4181,47.9227,47.2949,47.5561,4521604.2733216,0
+TXN.US,D,20150306,000000,47.4417,47.5334,46.8307,46.9835,5491973.3416298,0
+TXN.US,D,20150309,000000,47.082,47.7936,46.9598,47.6211,4948638.3355866,0
+TXN.US,D,20150310,000000,47.1579,47.4181,46.5222,46.5459,7019416.2804595,0
+TXN.US,D,20150311,000000,46.8159,47.0899,46.5607,46.602,3866019.6702147,0
+TXN.US,D,20150312,000000,46.054,46.741,45.9329,46.6444,4548591.9445617,0
+TXN.US,D,20150313,000000,46.4148,46.8701,46.1477,46.5607,5895090.9639357,0
+TXN.US,D,20150316,000000,46.8623,47.6379,46.7736,47.5472,6333407.5144216,0
+TXN.US,D,20150317,000000,47.4329,47.4654,46.8553,47.2565,4000719.5925361,0
+TXN.US,D,20150318,000000,47.1491,47.84,46.4059,47.5256,7653655.4710491,0
+TXN.US,D,20150319,000000,47.565,47.8745,47.3511,47.7108,4184979.264825,0
+TXN.US,D,20150320,000000,48.0115,48.5259,47.8745,48.3209,11225739.94319,0
+TXN.US,D,20150323,000000,48.2411,48.3052,47.7936,47.8154,4670535.1470627,0
+TXN.US,D,20150324,000000,47.7443,48.112,47.6133,47.6379,4496946.1518078,0
+TXN.US,D,20150325,000000,47.5334,47.769,45.4302,45.4302,13744530.073211,0
+TXN.US,D,20150326,000000,44.9068,45.855,44.5204,45.4873,8379651.1204752,0
+TXN.US,D,20150327,000000,45.4617,46.602,45.2912,46.2679,6310714.6968361,0
+TXN.US,D,20150330,000000,46.5459,47.3787,46.336,47.2801,6546011.394529,0
+TXN.US,D,20150331,000000,47.0672,47.2052,46.5291,46.6128,6017617.5684805,0
+TXN.US,D,20150401,000000,46.5035,46.6523,45.8382,46.0797,6529936.8926509,0
+TXN.US,D,20150402,000000,46.0885,46.6257,45.993,46.2344,4349979.567383,0
+TXN.US,D,20150406,000000,45.8017,46.5843,45.5346,46.3094,3827989.973857,0
+TXN.US,D,20150407,000000,46.2679,46.8159,46.1132,46.4148,3998788.7854242,0
+TXN.US,D,20150408,000000,46.3428,46.7006,46.1043,46.4394,5081379.041653,0
+TXN.US,D,20150409,000000,46.2344,47.1491,46.0797,47.0988,5351370.4052374,0
+TXN.US,D,20150410,000000,47.1421,47.1579,46.9036,47.0357,4184241.6417192,0
+TXN.US,D,20150413,000000,47.1333,47.2733,46.6178,46.6356,3685687.5619458,0
+TXN.US,D,20150414,000000,46.5843,46.7992,46.1221,46.2601,4753705.9570389,0
+TXN.US,D,20150415,000000,46.464,47.84,46.4562,47.6852,8163654.3770035,0
+TXN.US,D,20150416,000000,47.3944,47.7533,47.3432,47.6133,4979159.9012936,0
+TXN.US,D,20150417,000000,47.1254,47.4417,46.6257,46.7321,6417323.0497893,0
+TXN.US,D,20150420,000000,46.9687,47.7108,46.9539,47.4181,3950668.7702394,0
+TXN.US,D,20150421,000000,47.8745,47.9898,47.3009,47.4122,3500557.3523462,0
+TXN.US,D,20150422,000000,47.7177,47.9799,47.2565,47.8745,5483845.2828943,0
+TXN.US,D,20150423,000000,44.2642,44.7757,43.9626,44.6062,28200095.338219,0
+TXN.US,D,20150424,000000,44.5727,44.6949,44.1262,44.6141,12922272.071945,0
+TXN.US,D,20150427,000000,45.0941,45.8914,44.9068,45.2912,8910532.7757609,0
+TXN.US,D,20150428,000000,45.3956,45.5366,44.8132,45.1837,7510430.7766026,0
+TXN.US,D,20150429,000000,44.8408,45.371,44.5943,45.1256,6433158.1031765,0
+TXN.US,D,20150430,000000,45.0339,45.234,44.2248,44.4623,8238390.7153448,0
+TXN.US,D,20150501,000000,44.8713,45.4627,44.6328,45.3641,6982313.9396984,0
+TXN.US,D,20150504,000000,45.3573,45.6086,45.1188,45.3483,4952006.8482569,0
+TXN.US,D,20150505,000000,45.0852,45.1335,44.1657,44.2957,9717470.1320498,0
+TXN.US,D,20150506,000000,44.3943,44.7413,43.7468,44.0414,9433754.1085584,0
+TXN.US,D,20150507,000000,44.2662,44.618,44.141,44.3381,7128478.9804457,0
+TXN.US,D,20150508,000000,44.691,45.2488,44.5707,44.8635,5870105.1226651,0
+TXN.US,D,20150511,000000,44.7964,44.9039,44.5422,44.6486,5126240.1222905,0
+TXN.US,D,20150512,000000,44.4623,44.7708,44.0799,44.4259,5261726.3691057,0
+TXN.US,D,20150513,000000,44.4229,45.0783,44.3943,44.8556,5282533.0225181,0
+TXN.US,D,20150514,000000,45.2074,45.8155,45.1098,45.6046,5010288.2051262,0
+TXN.US,D,20150515,000000,45.849,45.9279,45.3297,45.6086,5078587.843353,0
+TXN.US,D,20150518,000000,45.5277,45.849,45.3395,45.7544,4707381.8055368,0
+TXN.US,D,20150519,000000,45.8875,46.0344,45.574,45.7475,5911508.4047543,0
+TXN.US,D,20150520,000000,45.7712,46.1506,45.5692,45.6233,5095655.6506239,0
+TXN.US,D,20150521,000000,45.6086,45.9279,45.3207,45.5179,5195007.4967645,0
+TXN.US,D,20150522,000000,45.2981,45.6046,45.2981,45.4134,6608123.9272546,0
+TXN.US,D,20150526,000000,45.3149,45.3149,44.4535,44.7501,6476679.8956439,0
+TXN.US,D,20150527,000000,44.8713,46.1181,44.7728,45.9032,8873991.515574,0
+TXN.US,D,20150528,000000,45.8954,46.2571,45.7032,45.8579,8353401.072341,0
+TXN.US,D,20150529,000000,45.9457,46.2088,45.578,45.8658,7228601.9318963,0
+TXN.US,D,20150601,000000,45.6844,46.2088,45.4538,45.6943,5579327.3979131,0
+TXN.US,D,20150602,000000,45.4538,45.6046,45.0093,45.3149,5645293.4279646,0
+TXN.US,D,20150603,000000,45.4873,45.5859,44.964,45.0093,4461135.4124411,0
+TXN.US,D,20150604,000000,44.8329,45.0093,44.1489,44.2751,8096590.5364973,0
+TXN.US,D,20150605,000000,44.2751,44.5018,43.9458,44.1095,4450772.1629186,0
+TXN.US,D,20150608,000000,44.0188,44.0592,43.2323,43.32,5846698.0180556,0
+TXN.US,D,20150609,000000,43.3378,43.7053,43.0076,43.4057,5382190.2669461,0
+TXN.US,D,20150610,000000,43.5822,44.6101,43.4057,44.4465,8450156.5257336,0
+TXN.US,D,20150611,000000,44.4298,44.5018,43.938,43.9931,5744192.7570418,0
+TXN.US,D,20150612,000000,43.7566,43.8887,43.459,43.4777,5089175.3221827,0
+TXN.US,D,20150615,000000,43.0154,43.5585,42.9129,43.5023,5968622.9575361,0
+TXN.US,D,20150616,000000,43.3969,43.6344,43.1889,43.5437,3294671.2199467,0
+TXN.US,D,20150617,000000,43.7231,43.9044,43.3634,43.7053,4225453.1620933,0
+TXN.US,D,20150618,000000,43.8621,44.5943,43.7468,44.4692,7207023.1585616,0
+TXN.US,D,20150619,000000,44.4958,44.7728,43.9124,44.7097,12129891.357608,0
+TXN.US,D,20150622,000000,44.7964,45.5366,44.7964,45.5179,11586955.09418,0
+TXN.US,D,20150623,000000,45.3641,45.6046,44.8713,44.9718,6164346.7336389,0
+TXN.US,D,20150624,000000,44.823,44.9551,44.2336,44.2809,5125023.6022026,0
+TXN.US,D,20150625,000000,44.4781,44.6328,44.076,44.1183,4583914.6554361,0
+TXN.US,D,20150626,000000,43.7902,44.1183,43.0016,43.3889,9583597.1187122,0
+TXN.US,D,20150629,000000,43.1229,43.1889,42.2131,42.2556,8005997.8379117,0
+TXN.US,D,20150630,000000,42.6419,42.6419,42.0722,42.2476,6413955.5517313,0
+TXN.US,D,20150701,000000,42.772,42.9031,42.4517,42.5748,11974070.252077,0
+TXN.US,D,20150702,000000,42.8055,42.8469,42.4596,42.6232,4441018.6953586,0
+TXN.US,D,20150706,000000,42.1974,42.6577,41.8781,42.1491,5183301.9152353,0
+TXN.US,D,20150707,000000,42.0121,42.2053,40.9921,42.0032,10004848.905764,0
+TXN.US,D,20150708,000000,41.5174,41.5765,40.5663,40.6234,14394905.657025,0
+TXN.US,D,20150709,000000,41.0512,41.333,39.4426,39.4574,27570060.700794,0
+TXN.US,D,20150710,000000,40.1306,40.4085,39.8606,40.1966,10301373.3943,0
+TXN.US,D,20150713,000000,40.5061,40.6412,40.1898,40.4618,6020196.7128202,0
+TXN.US,D,20150714,000000,40.5573,41.0097,40.443,40.8126,7925241.8050907,0
+TXN.US,D,20150715,000000,40.376,40.8422,40.31,40.5919,6657733.3932226,0
+TXN.US,D,20150716,000000,40.585,40.7219,40.0064,40.4834,9023957.2938102,0
+TXN.US,D,20150717,000000,40.4085,40.5573,39.9976,40.4834,8560762.4509522,0
+TXN.US,D,20150720,000000,41.8781,41.8781,40.8698,41.0808,10823211.810601,0
+TXN.US,D,20150721,000000,41.0334,41.8919,40.928,41.196,12964226.288486,0
+TXN.US,D,20150722,000000,39.6141,40.7121,39.3677,40.4352,18753984.267067,0
+TXN.US,D,20150723,000000,40.8767,42.0417,40.6697,41.4267,16181723.056854,0
+TXN.US,D,20150724,000000,41.401,41.4671,40.0892,40.2144,13363410.259099,0
+TXN.US,D,20150727,000000,40.0892,40.4834,39.7541,40.2144,11453935.369744,0
+TXN.US,D,20150728,000000,40.31,41.474,40.0685,41.0728,9310848.0390321,0
+TXN.US,D,20150729,000000,41.06,41.4503,40.6116,41.2552,8301583.8101169,0
+TXN.US,D,20150730,000000,40.9486,41.6445,40.8747,41.4868,6816958.522853,0
+TXN.US,D,20150731,000000,41.6021,41.6021,41.1319,41.2719,9042251.7672915,0
+TXN.US,D,20150803,000000,41.3547,41.4868,41.0423,41.3626,6449465.965872,0
+TXN.US,D,20150804,000000,41.4395,41.5933,40.7782,41.1585,6959009.3109261,0
+TXN.US,D,20150805,000000,41.3804,42.2122,41.3448,41.9924,8765906.9017969,0
+TXN.US,D,20150806,000000,41.9145,42.0407,41.1585,41.4956,7333541.2476981,0
+TXN.US,D,20150807,000000,41.1497,41.6021,41.0087,41.5528,6447973.4712522,0
+TXN.US,D,20150810,000000,43.1377,43.3112,42.156,43.0056,12711035.889151,0
+TXN.US,D,20150811,000000,42.5601,42.568,41.5705,41.819,9703599.3679788,0
+TXN.US,D,20150812,000000,41.4473,42.4034,41.1231,42.2043,9122906.3388875,0
+TXN.US,D,20150813,000000,42.2476,42.3729,41.7283,41.811,4852872.1291378,0
+TXN.US,D,20150814,000000,41.7036,41.9746,41.335,41.819,5493725.5769856,0
+TXN.US,D,20150817,000000,41.6612,42.1412,41.4395,42.0319,4073731.0900522,0
+TXN.US,D,20150818,000000,41.6692,41.9234,41.0167,41.2138,8450689.197165,0
+TXN.US,D,20150819,000000,41.3961,41.4139,40.4962,40.6284,8363262.0887996,0
+TXN.US,D,20150820,000000,40.176,40.2824,39.1184,39.1667,12359727.412171,0
+TXN.US,D,20150821,000000,38.7784,39.3313,37.9524,37.9524,21740451.796866,0
+TXN.US,D,20150824,000000,36.2868,38.8454,36.1271,37.0674,18754443.886416,0
+TXN.US,D,20150825,000000,38.0047,38.2481,35.9133,35.9379,17508570.051557,0
+TXN.US,D,20150826,000000,37.02,37.5463,36.1271,37.5,23100380.223983,0
+TXN.US,D,20150827,000000,37.8046,38.9351,37.573,38.8612,11894232.443342,0
+TXN.US,D,20150828,000000,38.6778,39.6369,38.3979,39.6279,9981608.1975635,0
+TXN.US,D,20150831,000000,39.4308,39.9985,39.0671,39.5047,12286343.551959,0
+TXN.US,D,20150901,000000,38.3151,39.282,37.9958,38.2668,15907531.198555,0
+TXN.US,D,20150902,000000,39.0119,39.1006,38.324,39.1006,7281128.4080833,0
+TXN.US,D,20150903,000000,39.3648,39.6525,39.0415,39.1893,6404865.6405828,0
+TXN.US,D,20150904,000000,38.5556,38.9666,38.324,38.4225,7996574.119333,0
+TXN.US,D,20150908,000000,39.3313,40.2666,39.2584,40.2085,9679351.149814,0
+TXN.US,D,20150909,000000,40.4786,40.9831,39.1983,39.3135,9990569.2529562,0
+TXN.US,D,20150910,000000,39.1096,39.6053,38.7301,39.1499,10345462.355015,0
+TXN.US,D,20150911,000000,38.9764,39.3313,38.6562,39.282,7952736.7824558,0
+TXN.US,D,20150914,000000,39.5304,39.6279,39.2652,39.4969,5753118.3010057,0
+TXN.US,D,20150915,000000,39.6369,40.2479,39.3559,39.8832,8603153.965373,0
+TXN.US,D,20150916,000000,39.9118,40.2666,39.4722,40.2163,5600051.8677333,0
+TXN.US,D,20150917,000000,40.1562,40.4884,39.7118,39.762,6894731.5956588,0
+TXN.US,D,20150918,000000,39.4308,40.1562,38.8957,39.4722,20836701.154287,0
+TXN.US,D,20150921,000000,39.5304,39.7038,38.8523,39.1815,7393141.6004927,0
+TXN.US,D,20150922,000000,38.5468,38.804,38.2166,38.4925,7461566.0360262,0
+TXN.US,D,20150923,000000,38.4925,38.6473,38.2058,38.4649,5250012.6706784,0
+TXN.US,D,20150924,000000,38.1269,38.7459,37.432,38.6059,10335648.01072,0
+TXN.US,D,20150925,000000,38.8266,39.2652,38.6473,38.9508,10807013.526029,0
+TXN.US,D,20150928,000000,38.8523,39.1746,38.7133,38.7695,12991501.094993,0
+TXN.US,D,20150929,000000,38.943,39.3135,38.6374,39.2514,8977709.2382267,0
+TXN.US,D,20150930,000000,39.7118,40.919,39.5728,40.8934,11044488.596222,0
+TXN.US,D,20151001,000000,41.1585,41.1822,39.5462,39.9985,12118744.827429,0
+TXN.US,D,20151002,000000,39.4545,40.2903,38.9105,40.2745,9965987.2273612,0
+TXN.US,D,20151005,000000,40.5721,41.6267,40.4657,41.3961,8249765.5332806,0
+TXN.US,D,20151006,000000,41.3961,41.819,40.6549,41.6692,7019195.094989,0
+TXN.US,D,20151007,000000,42.1166,42.6084,41.543,42.1481,8555979.5688053,0
+TXN.US,D,20151008,000000,41.8534,42.5601,41.5863,42.5453,7788409.1678197,0
+TXN.US,D,20151009,000000,42.4034,42.7404,41.819,42.0111,6926918.1400683,0
+TXN.US,D,20151012,000000,41.8899,42.4606,41.7499,42.3965,4935152.1095584,0
+TXN.US,D,20151013,000000,42.1077,42.4606,41.9589,42.0407,8672903.4845051,0
+TXN.US,D,20151014,000000,42.2043,43.8916,42.1412,43.4777,12785990.369126,0
+TXN.US,D,20151015,000000,43.7241,43.8473,43.1958,43.2954,8662489.5043702,0
+TXN.US,D,20151016,000000,43.179,43.4866,42.9425,43.4127,6884654.466791,0
+TXN.US,D,20151019,000000,43.4047,43.7073,43.1377,43.4678,6904657.5473014,0
+TXN.US,D,20151020,000000,43.3112,43.4343,43.0923,43.2954,6862498.3790858,0
+TXN.US,D,20151021,000000,43.4195,43.9153,42.7858,42.8568,10564091.002664,0
+TXN.US,D,20151022,000000,46.329,47.9957,46.0274,47.97,25714154.294408,0
+TXN.US,D,20151023,000000,48.0183,49.274,47.5413,48.7072,17547076.615672,0
+TXN.US,D,20151026,000000,48.6363,48.9123,48.2263,48.5644,9246424.2196006,0
+TXN.US,D,20151027,000000,48.2165,48.9931,48.0765,48.2421,10197039.802012,0
+TXN.US,D,20151028,000000,48.6383,48.8571,47.5374,48.7654,12806067.51633,0
+TXN.US,D,20151029,000000,47.9937,48.0676,46.8051,47.0209,12161911.505609,0
+TXN.US,D,20151030,000000,47.3708,47.3787,46.879,47.1461,9027229.4183166,0
+TXN.US,D,20151102,000000,47.2939,47.5374,47.1373,47.3708,6608099.5765606,0
+TXN.US,D,20151103,000000,47.3708,47.7345,47.218,47.5019,5135296.5512348,0
+TXN.US,D,20151104,000000,47.5522,47.7177,47.2112,47.3353,6131018.750448,0
+TXN.US,D,20151105,000000,47.3787,47.9937,47.2358,47.7099,6941052.7033242,0
+TXN.US,D,20151106,000000,47.5837,48.0844,47.1293,47.9021,7684086.7362659,0
+TXN.US,D,20151109,000000,47.5679,47.9198,47.2594,47.5522,5387749.3274642,0
+TXN.US,D,20151110,000000,46.9539,47.561,46.8623,47.4043,6086008.5218097,0
+TXN.US,D,20151111,000000,47.769,48.6314,47.4132,47.8764,7571237.5033624,0
+TXN.US,D,20151112,000000,47.493,47.6842,47.0938,47.1037,5888942.4137001,0
+TXN.US,D,20151113,000000,47.1037,47.4763,46.5537,46.6543,6907846.4736034,0
+TXN.US,D,20151116,000000,46.5626,47.2871,46.5469,47.2791,7212712.0894478,0
+TXN.US,D,20151117,000000,47.2939,47.7779,47.1697,47.4349,5132072.113504,0
+TXN.US,D,20151118,000000,47.5522,48.2165,47.2791,48.1741,4848137.9483789,0
+TXN.US,D,20151119,000000,48.2914,48.449,47.7946,48.1652,4904081.6386241,0
+TXN.US,D,20151120,000000,48.4983,48.4983,48.0509,48.3081,5116068.6344834,0
+TXN.US,D,20151123,000000,48.3751,48.4176,47.635,47.6704,5169364.1867559,0
+TXN.US,D,20151124,000000,47.6261,48.1652,47.2643,48.0844,5600795.5785127,0
+TXN.US,D,20151125,000000,48.0844,48.0932,47.5679,47.6025,3792776.8411055,0
+TXN.US,D,20151127,000000,47.6093,48.0164,47.3856,47.832,1816080.8463463,0
+TXN.US,D,20151130,000000,47.8941,48.4905,47.7946,48.3081,7057994.8820445,0
+TXN.US,D,20151201,000000,47.769,48.9162,47.7256,48.4678,6035859.2821247,0
+TXN.US,D,20151202,000000,48.3751,48.4825,47.7433,47.832,6197604.7085844,0
+TXN.US,D,20151203,000000,48.1829,48.3919,47.4763,47.9504,11660014.278471,0
+TXN.US,D,20151204,000000,47.8104,49.0059,47.7858,48.9399,7716930.7494134,0
+TXN.US,D,20151207,000000,48.8718,48.8985,48.3012,48.4983,4733603.4445279,0
+TXN.US,D,20151208,000000,48.0085,48.1346,47.3954,47.9356,4415464.671228,0
+TXN.US,D,20151209,000000,47.7946,47.9356,46.7874,47.1786,5488545.981449,0
+TXN.US,D,20151210,000000,47.361,47.769,47.0702,47.3186,5194749.7852531,0
+TXN.US,D,20151211,000000,46.6622,47.1786,46.6286,46.7193,6317725.6674842,0
+TXN.US,D,20151214,000000,46.9214,47.1461,46.4039,46.7282,6133005.3612337,0
+TXN.US,D,20151215,000000,47.6261,48.1563,47.2545,47.832,9146457.5184364,0
+TXN.US,D,20151216,000000,48.4254,48.4254,47.2939,48.2668,7123324.7502153,0
+TXN.US,D,20151217,000000,48.3673,48.3998,46.9618,46.9855,8354577.0079389,0
+TXN.US,D,20151218,000000,46.5804,46.9539,45.5514,45.6657,14468135.296175,0
+TXN.US,D,20151221,000000,46.0097,46.4039,45.6569,46.3941,5180072.4044433,0
+TXN.US,D,20151222,000000,46.7055,46.8938,45.8875,46.2216,5309004.2561229,0
+TXN.US,D,20151223,000000,46.5961,47.1373,45.8589,47.1293,6961387.5620404,0
+TXN.US,D,20151224,000000,47.3511,47.3511,46.9855,47.1697,2022667.0611984,0
+TXN.US,D,20151228,000000,46.8859,47.1037,46.3547,46.8938,3525255.0437378,0
+TXN.US,D,20151229,000000,47.1697,47.7433,46.8938,47.3954,3312262.5671386,0
+TXN.US,D,20151230,000000,47.3954,47.5285,46.6198,46.6809,2867460.6151503,0
+TXN.US,D,20151231,000000,46.5872,46.7972,45.5573,45.5573,7101251.8607146,0
+TXN.US,D,20160104,000000,44.5066,45.1641,44.3608,45.1641,8477941.6822022,0
+TXN.US,D,20160105,000000,45.1088,45.2754,44.5066,44.693,6733086.6158119,0
+TXN.US,D,20160106,000000,44.0119,44.7915,43.8207,44.4012,9446773.6129515,0
+TXN.US,D,20160107,000000,43.5467,44.0079,42.6981,42.9731,11868537.388109,0
+TXN.US,D,20160108,000000,42.8243,43.2057,41.7579,41.8593,10961789.580942,0
+TXN.US,D,20160111,000000,42.2506,42.8065,41.9589,42.565,8422406.8806938,0
+TXN.US,D,20160112,000000,42.9967,43.0913,42.2467,42.8331,5546604.1236234,0
+TXN.US,D,20160113,000000,42.8243,43.0647,41.3932,41.4099,7466045.5491104,0
+TXN.US,D,20160114,000000,41.542,42.1186,41.1743,41.5843,11085641.269086,0
+TXN.US,D,20160115,000000,39.8053,40.4716,38.8414,39.9227,17256122.348388,0
+TXN.US,D,20160119,000000,40.4115,40.6677,39.7384,40.0803,10886505.351986,0
+TXN.US,D,20160120,000000,39.8221,40.9585,39.3963,40.7358,15035553.138586,0
+TXN.US,D,20160121,000000,41.2769,42.2724,40.7358,41.4197,10559750.491458,0
+TXN.US,D,20160122,000000,42.2585,42.5808,41.676,41.81,6792554.0544017,0
+TXN.US,D,20160125,000000,41.8534,42.3955,41.5587,41.6248,8250666.5089586,0
+TXN.US,D,20160126,000000,41.8761,42.4388,41.5843,42.1422,8168397.6892727,0
+TXN.US,D,20160127,000000,41.8977,42.8598,41.535,42.1186,10230021.802426,0
+TXN.US,D,20160128,000000,42.4398,43.5487,42.1993,42.8213,11092429.025039,0
+TXN.US,D,20160129,000000,42.98,44.3342,42.703,44.3273,11158005.443987,0
+TXN.US,D,20160201,000000,43.801,44.6121,43.801,44.2435,6680744.7990545,0
+TXN.US,D,20160202,000000,43.6492,43.9665,42.4084,42.4084,10132761.072132,0
+TXN.US,D,20160203,000000,42.0022,42.4675,41.1191,42.0801,12159565.722086,0
+TXN.US,D,20160204,000000,42.2595,43.2313,41.882,42.9277,10797206.284019,0
+TXN.US,D,20160205,000000,42.8754,43.0539,41.4582,41.7716,8803026.4909663,0
+TXN.US,D,20160208,000000,41.2522,42.9031,41.1191,42.6271,16706778.8086,0
+TXN.US,D,20160209,000000,42.3167,43.2391,41.948,42.4398,7805636.2692139,0
+TXN.US,D,20160210,000000,42.9869,43.2954,42.3689,42.5029,7926436.003709,0
+TXN.US,D,20160211,000000,41.7459,42.5246,41.6563,42.1826,5839407.0144265,0
+TXN.US,D,20160212,000000,42.7592,43.046,41.8663,42.8292,8811375.7351723,0
+TXN.US,D,20160216,000000,42.8292,44.1922,42.8292,44.0001,6793918.7078781,0
+TXN.US,D,20160217,000000,44.3519,44.9876,44.1577,44.966,6360646.8094996,0
+TXN.US,D,20160218,000000,44.9206,45.0744,44.3844,44.4387,6363071.7327773,0
+TXN.US,D,20160219,000000,44.2435,44.3342,43.8926,44.1834,6916543.7298111,0
+TXN.US,D,20160222,000000,44.6279,44.8703,44.4288,44.6368,4396194.1407621,0
+TXN.US,D,20160223,000000,44.412,44.691,43.6492,43.7488,3965708.3676223,0
+TXN.US,D,20160224,000000,43.4067,44.0355,42.9711,43.934,5295754.434749,0
+TXN.US,D,20160225,000000,44.2278,44.4781,43.4294,44.4781,4130497.6308322,0
+TXN.US,D,20160226,000000,44.7954,44.8034,44.4781,44.6368,3791500.4588949,0
+TXN.US,D,20160229,000000,44.7215,45.0783,44.3608,44.4022,4389601.190361,0
+TXN.US,D,20160301,000000,44.7787,45.4075,44.3844,45.4075,5382292.7427833,0
+TXN.US,D,20160302,000000,45.5061,45.7524,45.2055,45.575,4247275.442368,0
+TXN.US,D,20160303,000000,45.718,46.0058,45.2833,45.9515,4320483.7746607,0
+TXN.US,D,20160304,000000,46.06,46.2866,45.5583,45.9693,4669069.0323613,0
+TXN.US,D,20160307,000000,45.6746,46.5123,45.6322,46.471,3912642.1177184,0
+TXN.US,D,20160308,000000,46.0501,46.1871,45.575,45.6667,4517166.3593398,0
+TXN.US,D,20160309,000000,45.8087,46.1792,45.6746,45.854,3642922.670217,0
+TXN.US,D,20160310,000000,46.4374,46.5961,45.7386,46.471,5777454.7904363,0
+TXN.US,D,20160311,000000,46.8385,47.0732,46.6897,46.949,4824183.9677666,0
+TXN.US,D,20160314,000000,46.7302,46.8968,46.2778,46.5725,4152043.936575,0
+TXN.US,D,20160315,000000,46.4118,46.6819,46.1191,46.672,4068828.4836598,0
+TXN.US,D,20160316,000000,46.6484,47.1333,46.3527,47.017,4119509.3801638,0
+TXN.US,D,20160317,000000,46.8385,47.5739,46.8307,47.4023,5409772.5009646,0
+TXN.US,D,20160318,000000,47.56,47.9434,47.3324,47.8104,9462920.1522993,0
+TXN.US,D,20160321,000000,47.6546,47.7867,47.2141,47.7533,3684302.6162245,0
+TXN.US,D,20160322,000000,47.5196,47.904,47.3324,47.6546,4197094.7497033,0
+TXN.US,D,20160323,000000,47.7099,47.7266,47.358,47.4023,3846014.5604798,0
+TXN.US,D,20160324,000000,47.3057,47.5098,47.0574,47.4842,2721982.4668962,0
+TXN.US,D,20160328,000000,47.7779,47.8607,47.1826,47.3324,2353002.4883567,0
+TXN.US,D,20160329,000000,47.2841,48.1603,46.9647,48.0795,4135480.3915924,0
+TXN.US,D,20160330,000000,48.3445,49.2257,48.2214,48.8827,5337497.611942,0
+TXN.US,D,20160331,000000,48.6728,48.7467,48.0449,48.0883,5434445.8416622,0
+TXN.US,D,20160401,000000,48.1465,48.5752,47.8439,48.522,4945932.3647155,0
+TXN.US,D,20160404,000000,48.3978,48.5752,48.2037,48.3377,3623139.7605648,0
+TXN.US,D,20160405,000000,48.1967,48.8059,48.0539,48.3288,4633703.7077723,0
+TXN.US,D,20160406,000000,48.2312,48.8827,47.9434,48.8728,3538769.6789089,0
+TXN.US,D,20160407,000000,48.4392,48.6383,47.7177,47.8607,4285936.2275453,0
+TXN.US,D,20160408,000000,48.2125,48.6383,48.2125,48.4796,3385095.4928988,0
+TXN.US,D,20160411,000000,48.4885,49.1055,48.3978,48.4234,3712749.2998801,0
+TXN.US,D,20160412,000000,48.4234,49.133,48.0962,48.9419,4729391.7890779,0
+TXN.US,D,20160413,000000,49.1764,49.6278,48.9241,49.5539,5188140.601056,0
+TXN.US,D,20160414,000000,49.2168,49.6377,48.6816,49.5933,5260989.7606121,0
+TXN.US,D,20160415,000000,49.8052,49.8052,49.2099,49.3519,5084337.6509742,0
+TXN.US,D,20160418,000000,49.1094,49.4682,49.0937,49.3686,4655494.5350674,0
+TXN.US,D,20160419,000000,49.3006,49.6712,48.3801,48.9241,6357258.0045843,0
+TXN.US,D,20160420,000000,49.0661,49.8052,48.6639,49.4534,5013426.4008158,0
+TXN.US,D,20160421,000000,49.3184,49.5214,49.0345,49.2927,3419721.1651575,0
+TXN.US,D,20160422,000000,49.2533,49.9126,48.9419,49.1429,5742484.1500126,0
+TXN.US,D,20160425,000000,49.1676,49.5214,49.0937,49.4277,4733352.8353022,0
+TXN.US,D,20160426,000000,49.5361,50.1886,49.4682,49.7441,4156894.7977427,0
+TXN.US,D,20160427,000000,49.4356,50.2468,49.205,50.1817,7686416.2859921,0
+TXN.US,D,20160428,000000,50.5691,51.0757,49.2976,49.4642,9895918.1053703,0
+TXN.US,D,20160429,000000,48.6363,49.0512,47.8981,48.0745,11249269.815881,0
+TXN.US,D,20160502,000000,48.2933,48.8502,47.9996,48.7556,6278007.6563424,0
+TXN.US,D,20160503,000000,48.2263,48.5378,48.0391,48.2075,6026302.6493412,0
+TXN.US,D,20160504,000000,47.9996,48.2056,47.4743,47.56,5426637.3857856,0
+TXN.US,D,20160505,000000,47.6458,48.117,47.4842,47.7463,3887075.9182407,0
+TXN.US,D,20160506,000000,47.4014,48.2933,47.357,48.2165,5758622.5724625,0
+TXN.US,D,20160509,000000,48.1829,48.4865,47.9385,47.9642,3895178.61167,0
+TXN.US,D,20160510,000000,48.1425,48.5969,47.8616,48.5732,4663173.1205761,0
+TXN.US,D,20160511,000000,48.5634,49.0266,48.4214,48.5732,4535673.9013936,0
+TXN.US,D,20160512,000000,48.7082,48.8827,47.6852,48.1741,4204667.8155379,0
+TXN.US,D,20160513,000000,48.108,48.5476,48.0223,48.1425,3775663.3762833,0
+TXN.US,D,20160516,000000,48.4284,49.3124,48.2677,48.8995,4390251.5568133,0
+TXN.US,D,20160517,000000,48.6629,49.0088,48.1829,48.3948,4375937.4071891,0
+TXN.US,D,20160518,000000,48.2352,49.3075,48.1919,48.8906,4964147.6984413,0
+TXN.US,D,20160519,000000,48.4953,48.7821,47.8616,48.2352,4636026.1552128,0
+TXN.US,D,20160520,000000,48.453,49.5805,48.4372,49.3312,6960483.5425255,0
+TXN.US,D,20160523,000000,49.5677,49.9619,49.3903,49.4987,3796720.6389216,0
+TXN.US,D,20160524,000000,49.7175,50.7199,49.7097,50.6371,4363332.8792063,0
+TXN.US,D,20160525,000000,50.6932,50.9968,50.5356,50.9387,6096140.4397391,0
+TXN.US,D,20160526,000000,50.8638,51.259,50.6932,51.2186,3641150.1426161,0
+TXN.US,D,20160527,000000,51.259,51.4797,51.116,51.4276,4084445.3954131,0
+TXN.US,D,20160531,000000,51.4276,51.5892,50.8106,51.0757,6401492.0548512,0
+TXN.US,D,20160601,000000,50.9968,51.6109,50.7475,51.4699,4287273.4864909,0
+TXN.US,D,20160602,000000,51.2758,51.3487,50.9308,51.1851,3449726.2932292,0
+TXN.US,D,20160603,000000,51.5536,51.5536,50.6893,51.0155,2807906.9345192,0
+TXN.US,D,20160606,000000,51.1397,51.8089,51.0323,51.6562,8783102.5502114,0
+TXN.US,D,20160607,000000,51.8326,52.0563,51.7488,51.8828,5363484.8755035,0
+TXN.US,D,20160608,000000,51.9164,52.4989,51.9085,52.3214,4690139.4849589,0
+TXN.US,D,20160609,000000,52.4989,52.4989,51.8424,52.3727,4853361.1722423,0
+TXN.US,D,20160610,000000,51.7567,52.4072,51.6818,52.1776,8299116.2731246,0
+TXN.US,D,20160613,000000,52.0859,52.5156,51.7567,51.8572,4791500.2633546,0
+TXN.US,D,20160614,000000,51.8572,52.3412,51.5842,52.1716,4870240.2616347,0
+TXN.US,D,20160615,000000,52.4821,52.492,51.7636,51.9923,5177604.8674511,0
+TXN.US,D,20160616,000000,51.739,52.3639,51.4867,52.3047,3663895.7200385,0
+TXN.US,D,20160617,000000,52.3214,52.3639,51.3279,51.9341,5871605.734183,0
+TXN.US,D,20160620,000000,52.6152,52.7502,52.2209,52.2623,4321556.219809,0
+TXN.US,D,20160621,000000,52.3825,52.5521,52.0781,52.288,3590838.564971,0
+TXN.US,D,20160622,000000,52.5343,52.6989,52.1933,52.3047,3818428.2680123,0
+TXN.US,D,20160623,000000,52.8044,53.3584,52.5669,53.3494,3462933.5008886,0
+TXN.US,D,20160624,000000,50.9968,52.1716,50.8727,51.0244,8320743.7478475,0
+TXN.US,D,20160627,000000,50.4587,50.5691,49.3981,49.7846,7206384.9674562,0
+TXN.US,D,20160628,000000,50.0704,50.8194,49.8111,50.7888,4688794.1091152,0
+TXN.US,D,20160629,000000,51.1555,51.6729,50.9071,51.6286,6090233.3672191,0
+TXN.US,D,20160630,000000,51.8424,52.8044,51.5458,52.8044,6933178.2976513,0
+TXN.US,D,20160701,000000,52.5343,52.625,52.1628,52.3441,5360386.2496917,0
+TXN.US,D,20160705,000000,51.9085,52.1184,51.4019,51.6217,5681167.0732909,0
+TXN.US,D,20160706,000000,51.4019,51.7074,50.9544,51.462,6421076.1005024,0
+TXN.US,D,20160707,000000,51.4699,52.2032,51.4462,52.0603,7680292.0864506,0
+TXN.US,D,20160708,000000,52.4989,53.3337,52.2958,53.3248,5606079.6791111,0
+TXN.US,D,20160711,000000,53.518,53.8393,53.3159,53.4351,4794769.3440244,0
+TXN.US,D,20160712,000000,53.7447,54.2868,53.7131,54.2612,5833557.7748048,0
+TXN.US,D,20160713,000000,54.3972,54.6139,54.2316,54.3972,4375385.4581251,0
+TXN.US,D,20160714,000000,54.7795,54.9688,54.5558,54.6287,3753885.7389475,0
+TXN.US,D,20160715,000000,55.0023,55.0023,54.3972,54.6543,6540489.874664,0
+TXN.US,D,20160718,000000,54.6543,55.2211,54.6543,54.9421,3623686.6365676,0
+TXN.US,D,20160719,000000,54.6898,55.0023,54.5814,54.7322,3173358.091653,0
+TXN.US,D,20160720,000000,55.0526,55.3571,54.7756,55.16,4674342.9868372,0
+TXN.US,D,20160721,000000,55.1107,55.2053,54.6139,54.7086,5833705.9081932,0
+TXN.US,D,20160722,000000,54.8909,55.3492,54.5646,55.1974,5899916.4597971,0
+TXN.US,D,20160725,000000,55.2053,55.8125,55.0476,55.8125,10110428.441896,0
+TXN.US,D,20160726,000000,59.5459,61.1722,58.9368,60.1945,24376701.557855,0
+TXN.US,D,20160727,000000,59.8238,60.3205,59.1339,60.0673,15345163.081312,0
+TXN.US,D,20160728,000000,59.8455,59.9983,59.1694,59.5084,9961564.532563,0
+TXN.US,D,20160729,000000,59.5823,59.7046,58.9999,59.1014,8385247.7216466,0
+TXN.US,D,20160801,000000,59.1694,59.5341,58.9082,59.2098,6287800.6937802,0
+TXN.US,D,20160802,000000,59.0512,59.2098,57.9906,58.3366,6667953.5824177,0
+TXN.US,D,20160803,000000,58.3287,58.5425,58.0488,58.3632,4432463.4848659,0
+TXN.US,D,20160804,000000,58.8885,59.0669,58.0763,58.9831,4264171.7801687,0
+TXN.US,D,20160805,000000,59.3133,59.4917,59.0669,59.4395,4625833.3605484,0
+TXN.US,D,20160808,000000,59.338,59.5823,59.3035,59.4305,4526405.418489,0
+TXN.US,D,20160809,000000,59.6701,60.0327,59.4562,59.5262,3454765.8722754,0
+TXN.US,D,20160810,000000,59.5084,59.5735,59.1507,59.2186,4131941.4240641,0
+TXN.US,D,20160811,000000,59.3133,59.4818,59.1201,59.3133,2982441.5483912,0
+TXN.US,D,20160812,000000,59.3133,59.5016,59.129,59.1783,3035525.0467034,0
+TXN.US,D,20160815,000000,59.474,59.9057,59.2561,59.6001,3775403.6355474,0
+TXN.US,D,20160816,000000,59.3902,59.5913,59.1605,59.1605,3490034.8087006,0
+TXN.US,D,20160817,000000,59.2463,59.3291,58.92,59.1605,5284415.1282421,0
+TXN.US,D,20160818,000000,59.2945,59.4562,59.1349,59.4217,3998060.2938286,0
+TXN.US,D,20160819,000000,59.4129,59.7706,59.265,59.5429,3283634.2678902,0
+TXN.US,D,20160822,000000,59.609,59.8288,59.1783,59.3133,4826461.772268,0
+TXN.US,D,20160823,000000,59.6701,59.7706,59.2561,59.2945,5166080.9015146,0
+TXN.US,D,20160824,000000,59.4069,59.5016,59.0669,59.2374,3667835.4594056,0
+TXN.US,D,20160825,000000,59.2276,59.3636,59.058,59.1605,3129679.0342867,0
+TXN.US,D,20160826,000000,59.3035,59.6051,58.8037,59.1014,4387251.3483898,0
+TXN.US,D,20160829,000000,59.2276,59.6267,59.1852,59.2945,3806044.9255,0
+TXN.US,D,20160830,000000,59.3133,59.4818,58.5425,58.7298,4660331.1916635,0
+TXN.US,D,20160831,000000,58.7702,58.9831,58.6599,58.9299,3247879.3321973,0
+TXN.US,D,20160901,000000,58.2794,59.1349,57.8724,59.058,4716576.221747,0
+TXN.US,D,20160902,000000,59.3291,59.399,58.6865,59.0422,4625911.4856917,0
+TXN.US,D,20160906,000000,59.2561,59.338,58.6865,59.1349,3798131.9645615,0
+TXN.US,D,20160907,000000,59.1014,59.3133,58.6865,58.8796,4257165.8825819,0
+TXN.US,D,20160908,000000,58.6677,58.8126,58.2104,58.4558,4061005.8232117,0
+TXN.US,D,20160909,000000,57.7777,57.9749,56.5034,56.5102,6461890.9074867,0
+TXN.US,D,20160912,000000,56.186,57.6329,56.1771,57.5688,5424621.3512446,0
+TXN.US,D,20160913,000000,57.6239,58.0853,56.9981,57.1519,5409999.7741087,0
+TXN.US,D,20160914,000000,57.1598,57.6792,56.9568,57.4416,3153216.0092643,0
+TXN.US,D,20160915,000000,57.4505,58.7702,57.279,58.652,6474323.9659991,0
+TXN.US,D,20160916,000000,59.2877,59.2877,58.0261,58.7702,6610687.8524106,0
+TXN.US,D,20160919,000000,59.1694,59.5587,58.7131,58.923,4323287.1483077,0
+TXN.US,D,20160920,000000,59.1201,59.2276,58.4726,58.6254,2777786.1406509,0
+TXN.US,D,20160921,000000,58.8126,59.0669,58.3198,58.9398,4183407.6304497,0
+TXN.US,D,20160922,000000,59.3222,59.4217,58.8589,59.1103,3707821.3281814,0
+TXN.US,D,20160923,000000,59.3133,59.3133,58.448,58.448,3326671.0757021,0
+TXN.US,D,20160926,000000,58.0853,58.2725,57.7284,57.9749,3671503.2826896,0
+TXN.US,D,20160927,000000,57.9502,58.8639,57.689,58.8481,4433333.0075642,0
+TXN.US,D,20160928,000000,58.8037,59.129,58.652,59.0827,3150270.5899022,0
+TXN.US,D,20160929,000000,58.9999,59.5498,58.652,59.1783,4518004.4290583,0
+TXN.US,D,20160930,000000,59.2709,59.8052,59.1783,59.4651,5102497.1810263,0
+TXN.US,D,20161003,000000,59.3823,59.5341,58.8639,59.0255,3656305.4057955,0
+TXN.US,D,20161004,000000,59.0255,59.2374,58.5524,58.9654,4277672.2107684,0
+TXN.US,D,20161005,000000,59.1852,60.0239,58.4726,59.8218,4211166.4069998,0
+TXN.US,D,20161006,000000,59.6868,60.1609,59.3399,60.1264,4357246.2203181,0
+TXN.US,D,20161007,000000,60.1609,60.2122,59.6937,60.0505,3878356.3405635,0
+TXN.US,D,20161010,000000,60.2289,60.4388,59.2276,59.2561,5065042.7698144,0
+TXN.US,D,20161011,000000,59.2561,59.2877,57.6693,58.2627,5232204.1964649,0
+TXN.US,D,20161012,000000,58.3198,58.3198,57.6102,58.0084,3641125.7919221,0
+TXN.US,D,20161013,000000,57.5442,57.5856,56.8217,57.4239,3905280.0912318,0
+TXN.US,D,20161014,000000,57.8497,58.652,57.7975,58.033,4500703.2609699,0
+TXN.US,D,20161017,000000,58.0399,58.4558,57.9315,57.9749,2415189.0877767,0
+TXN.US,D,20161018,000000,59.194,59.2551,58.6086,58.6766,3719130.1963209,0
+TXN.US,D,20161019,000000,58.3721,58.9801,58.1266,58.8796,5428438.3225294,0
+TXN.US,D,20161020,000000,58.8215,59.3556,58.2725,59.1014,4052146.2290439,0
+TXN.US,D,20161021,000000,58.8126,59.3478,58.2982,59.2779,5285643.823677,0
+TXN.US,D,20161024,000000,59.5341,60.7897,59.5084,60.7355,6534293.6376527,0
+TXN.US,D,20161025,000000,60.6449,60.8804,60.2289,60.3315,5061543.3721638,0
+TXN.US,D,20161026,000000,60.1609,60.9543,59.9658,60.7641,8888482.2077298,0
+TXN.US,D,20161027,000000,60.5029,61.1604,59.6612,59.9322,11155373.53981,0
+TXN.US,D,20161028,000000,60.1264,60.7444,59.7539,59.9904,7039053.0859476,0
+TXN.US,D,20161031,000000,60.4211,60.5325,59.9904,60.0327,6386417.9606518,0
+TXN.US,D,20161101,000000,60.2694,60.2694,58.3987,58.8393,8704188.0386243,0
+TXN.US,D,20161102,000000,58.9476,59.2709,58.2281,58.3287,7690966.8219337,0
+TXN.US,D,20161103,000000,58.6372,58.6539,57.6339,57.9571,7877391.6767644,0
+TXN.US,D,20161104,000000,57.0829,58.0379,57.0109,57.7028,7095619.7481145,0
+TXN.US,D,20161107,000000,58.7486,59.3015,58.2883,58.9032,6319558.0572079,0
+TXN.US,D,20161108,000000,58.9032,59.7193,58.8511,59.6011,6068299.4795968,0
+TXN.US,D,20161109,000000,57.8694,59.7036,57.7028,59.5656,6450110.2446509,0
+TXN.US,D,20161110,000000,59.7459,60.3639,58.1512,59.0117,8205282.9030122,0
+TXN.US,D,20161111,000000,58.9102,59.7982,58.8934,59.6188,5716067.7054694,0
+TXN.US,D,20161114,000000,59.8662,60.0495,59.4395,59.7657,7607200.4345667,0
+TXN.US,D,20161115,000000,59.9175,60.9109,59.7904,60.6281,5549342.5620864,0
+TXN.US,D,20161116,000000,60.6103,60.8548,60.226,60.7729,5605408.0058015,0
+TXN.US,D,20161117,000000,60.7454,61.6935,60.2841,61.523,4054714.2126489,0
+TXN.US,D,20161118,000000,61.319,62.4357,61.2421,61.9665,6210159.5205669,0
+TXN.US,D,20161121,000000,62.0956,62.9304,62.0503,62.8871,5823240.1828337,0
+TXN.US,D,20161122,000000,63.2409,63.707,63.2035,63.5041,7478472.5199494,0
+TXN.US,D,20161123,000000,63.4853,63.6321,63.096,63.2133,4543289.5809428,0
+TXN.US,D,20161125,000000,63.0487,63.6824,62.9304,63.5267,2025805.2568879,0
+TXN.US,D,20161128,000000,63.4084,63.9219,63.1955,63.6125,4837148.6830981,0
+TXN.US,D,20161129,000000,63.7238,64.2265,63.3592,63.5041,6818088.8008996,0
+TXN.US,D,20161130,000000,63.7327,63.7495,63.1048,63.1048,5450550.7819078,0
+TXN.US,D,20161201,000000,63.0576,63.0862,59.7115,60.0968,10795145.606539,0
+TXN.US,D,20161202,000000,59.7361,60.7365,59.6809,60.3639,6653068.2060967,0
+TXN.US,D,20161205,000000,60.8922,61.0529,60.0722,60.1825,6858184.2477984,0
+TXN.US,D,20161206,000000,60.6912,60.9337,60.2664,60.9179,7928291.7295145,0
+TXN.US,D,20161207,000000,61.0292,61.8217,60.7,61.6246,6312907.2739086,0
+TXN.US,D,20161208,000000,61.727,61.9547,61.3515,61.5644,6365070.5189099,0
+TXN.US,D,20161209,000000,61.7526,62.0099,61.0795,61.4452,6798618.3918205,0
+TXN.US,D,20161212,000000,61.3594,61.3939,60.7681,61.2243,3794011.6242139,0
+TXN.US,D,20161213,000000,61.4107,62.82,61.2569,62.478,7909178.4639474,0
+TXN.US,D,20161214,000000,62.7767,62.9048,61.796,61.8788,6859142.0417626,0
+TXN.US,D,20161215,000000,62.0789,62.8112,61.8375,62.6929,5674991.1285247,0
+TXN.US,D,20161216,000000,62.6141,62.9482,62.0326,62.2149,6072331.5486786,0
+TXN.US,D,20161219,000000,62.4031,63.232,62.2741,62.7934,4370308.3384257,0
+TXN.US,D,20161220,000000,63.1048,63.3237,62.82,63.1955,3611024.2756865,0
+TXN.US,D,20161221,000000,63.3493,63.7751,63.2794,63.304,4520319.7742131,0
+TXN.US,D,20161222,000000,63.3759,63.4302,62.9482,63.3325,3818059.9637655,0
+TXN.US,D,20161223,000000,63.2538,63.4942,63.1591,63.4853,1917603.9627021,0
+TXN.US,D,20161227,000000,63.5188,64.1437,63.2961,63.9032,2243302.6118775,0
+TXN.US,D,20161228,000000,63.9811,64.0589,63.1414,63.2035,3012307.6745846,0
+TXN.US,D,20161229,000000,63.0221,63.5061,62.9906,63.2872,3555684.2797301,0
+TXN.US,D,20161230,000000,63.5267,63.5534,62.1114,62.2839,5051700.6187258,0
+TXN.US,D,20170103,000000,62.7599,63.4232,62.35,62.8033,5527998.1641813,0
+TXN.US,D,20170104,000000,62.8625,63.1335,62.5234,62.7255,5143075.5833562,0
+TXN.US,D,20170105,000000,62.5569,62.9048,62.2149,62.2405,4060008.4593698,0
+TXN.US,D,20170106,000000,62.205,63.3996,61.8561,63.2872,5869900.1709906,0
+TXN.US,D,20170109,000000,63.5967,64.2029,63.3001,63.4508,4570452.780102,0
+TXN.US,D,20170110,000000,63.6904,63.8688,63.2133,63.6736,4119072.082284,0
+TXN.US,D,20170111,000000,63.707,64.1861,63.5534,64.1861,4886075.3150218,0
+TXN.US,D,20170112,000000,64.0156,64.1348,63.2409,63.8855,4897606.383244,0
+TXN.US,D,20170113,000000,63.8688,64.2709,63.7849,64.0156,3832545.5828599,0
+TXN.US,D,20170117,000000,63.7327,63.9722,63.4084,63.579,4938823.9912914,0
+TXN.US,D,20170118,000000,63.7849,63.8766,63.3759,63.4853,6144686.5920689,0
+TXN.US,D,20170119,000000,63.3493,63.852,63.0487,63.0576,5048155.563524,0
+TXN.US,D,20170120,000000,63.2961,63.9219,63.2961,63.8007,6872078.3479511,0
+TXN.US,D,20170123,000000,63.8441,64.6464,63.707,64.6365,7356254.3575286,0
+TXN.US,D,20170124,000000,65.0298,65.9947,64.7932,65.7906,9035320.9510111,0
+TXN.US,D,20170125,000000,66.3357,67.1882,65.8823,67.0719,9247390.1304627,0
+TXN.US,D,20170126,000000,66.5929,67.8299,66.586,67.6505,10205392.090054,0
+TXN.US,D,20170127,000000,67.9087,68.2438,66.7753,67.0236,11016807.944816,0
+TXN.US,D,20170130,000000,66.588,67.0641,66.4411,66.9133,7552169.8953466,0
+TXN.US,D,20170131,000000,66.4795,66.6018,64.6355,64.8839,12541766.098245,0
+TXN.US,D,20170201,000000,65.3304,66.0263,65.1599,65.5137,8224898.4016432,0
+TXN.US,D,20170202,000000,64.944,65.3658,64.7114,65.1845,4629819.7720789,0
+TXN.US,D,20170203,000000,65.5294,65.7571,65.3037,65.7099,5293664.3335138,0
+TXN.US,D,20170206,000000,65.6053,65.6901,65.152,65.4674,4656478.70895,0
+TXN.US,D,20170207,000000,65.5965,65.9208,65.3117,65.4329,5046368.8313515,0
+TXN.US,D,20170208,000000,65.7009,65.7522,65.2092,65.2377,6473060.7737478,0
+TXN.US,D,20170209,000000,65.5383,65.5787,64.6543,64.6799,7047304.9273776,0
+TXN.US,D,20170210,000000,64.9529,64.9883,64.0086,64.5577,6622656.2185127,0
+TXN.US,D,20170213,000000,64.875,65.0554,64.7548,64.8681,5745801.9320703,0
+TXN.US,D,20170214,000000,64.8169,64.9707,64.6799,64.9707,4462829.8148987,0
+TXN.US,D,20170215,000000,64.9795,65.1175,64.3595,64.9983,6515141.8168201,0
+TXN.US,D,20170216,000000,65.1086,65.5571,64.8681,65.496,5299067.1437455,0
+TXN.US,D,20170217,000000,65.3757,65.6576,64.9883,65.6576,4344064.377965,0
+TXN.US,D,20170221,000000,65.9582,66.252,65.7867,66.2085,5251567.0566456,0
+TXN.US,D,20170222,000000,66.3111,66.381,65.968,66.3357,4512898.9002159,0
+TXN.US,D,20170223,000000,66.3357,66.4638,65.8725,66.252,4144839.1749872,0
+TXN.US,D,20170224,000000,66.0873,66.3445,65.6231,66.3445,3986797.0832404,0
+TXN.US,D,20170227,000000,66.4046,66.4323,65.9336,66.3012,3046293.1265135,0
+TXN.US,D,20170228,000000,66.1899,66.2854,65.6754,65.8134,4876629.2749735,0
+TXN.US,D,20170301,000000,66.252,67.1528,65.8636,67.1252,5798461.3224621,0
+TXN.US,D,20170302,000000,67.3074,67.6505,66.9517,67.068,8557476.1218741,0
+TXN.US,D,20170303,000000,67.1705,67.1705,66.5348,66.8768,4549341.7430144,0
+TXN.US,D,20170306,000000,66.7299,67.3893,66.4795,67.2641,4599877.5499667,0
+TXN.US,D,20170307,000000,67.2986,69.0353,67.1794,67.9609,9645291.631191,0
+TXN.US,D,20170308,000000,68.2349,68.6626,67.9964,68.1492,5587226.15428,0
+TXN.US,D,20170309,000000,68.2783,68.5296,67.6839,67.9698,4821436.3977933,0
+TXN.US,D,20170310,000000,68.4764,69.256,68.1167,68.9899,5426329.9582738,0
+TXN.US,D,20170313,000000,69.0263,69.6522,68.8717,69.5911,7081445.6149808,0
+TXN.US,D,20170314,000000,69.535,69.7508,69.2462,69.6522,4973001.2049356,0
+TXN.US,D,20170315,000000,69.9351,70.3895,69.5428,70.279,4271289.285103,0
+TXN.US,D,20170316,000000,70.4269,70.5886,69.9006,70.1854,4884608.1857082,0
+TXN.US,D,20170317,000000,70.6398,70.8123,69.9519,70.6062,10051714.860208,0
+TXN.US,D,20170320,000000,70.4269,70.6645,70.0376,70.0809,5102787.3601298,0
+TXN.US,D,20170321,000000,70.3717,70.5047,68.4341,68.501,7242597.4932741,0
+TXN.US,D,20170322,000000,68.7918,69.397,68.3542,69.3083,5014596.2487401,0
+TXN.US,D,20170323,000000,69.3083,69.6069,68.914,69.2895,3883064.141404,0
+TXN.US,D,20170324,000000,70.3639,70.4762,69.0845,69.2235,4529982.9412829,0
+TXN.US,D,20170327,000000,68.6716,69.4176,68.4666,69.1723,3705612.517313,0
+TXN.US,D,20170328,000000,68.9722,69.5645,68.9041,69.2392,3574610.8566432,0
+TXN.US,D,20170329,000000,69.0165,69.2806,68.9386,69.1348,3050154.7407373,0
+TXN.US,D,20170330,000000,68.914,69.6433,68.914,69.6069,3697246.0246988,0
+TXN.US,D,20170331,000000,69.397,69.7034,69.1811,69.1979,4165366.8100309,0
+TXN.US,D,20170403,000000,69.463,70.005,68.5346,69.0263,5313738.4368818,0
+TXN.US,D,20170404,000000,68.8106,69.2895,68.8106,69.2334,3163682.7492361,0
+TXN.US,D,20170405,000000,69.2334,69.7291,68.7001,68.7839,4019659.3594084,0
+TXN.US,D,20170406,000000,68.7001,69.0353,68.2004,68.8006,4293356.0869302,0
+TXN.US,D,20170407,000000,68.9722,69.5054,68.7839,69.1723,3128097.2537889,0
+TXN.US,D,20170410,000000,69.0756,69.3654,68.647,68.8282,3470670.9339077,0
+TXN.US,D,20170411,000000,68.6124,68.6124,67.1714,68.2074,6195159.4930616,0
+TXN.US,D,20170412,000000,68.2695,68.4429,67.1705,67.409,6783007.5677406,0
+TXN.US,D,20170413,000000,67.4021,68.1403,66.8522,66.86,5279710.3712384,0
+TXN.US,D,20170417,000000,67.2553,67.6436,67.1005,67.619,4320728.296213,0
+TXN.US,D,20170418,000000,67.4356,68.5779,67.2986,68.3808,4860770.8855047,0
+TXN.US,D,20170419,000000,68.6814,69.2806,68.0979,68.1748,5277577.6562887,0
+TXN.US,D,20170420,000000,68.4764,69.4807,68.2951,69.3694,4105344.3785403,0
+TXN.US,D,20170421,000000,68.3542,69.0688,68.0614,68.5513,6539880.0927017,0
+TXN.US,D,20170424,000000,69.5911,70.015,69.4443,69.6433,5905847.883011,0
+TXN.US,D,20170425,000000,69.8326,70.8034,69.6749,70.7413,8818674.8556994,0
+TXN.US,D,20170426,000000,70.5806,71.2242,69.397,69.671,7872348.0392693,0
+TXN.US,D,20170427,000000,69.7902,70.2377,69.4521,69.8336,6667661.3740897,0
+TXN.US,D,20170428,000000,70.0396,70.0396,67.9757,68.4351,12174958.404533,0
+TXN.US,D,20170501,000000,68.4942,68.711,67.7608,68.5276,5860959.4078429,0
+TXN.US,D,20170502,000000,68.4153,68.6331,68.0969,68.4942,7211575.7237277,0
+TXN.US,D,20170503,000000,68.4498,69.0816,68.2783,68.9426,5397587.0078411,0
+TXN.US,D,20170504,000000,69.122,69.1693,68.3424,68.5365,3750342.7129702,0
+TXN.US,D,20170505,000000,68.6656,68.8292,68.3946,68.8224,4227700.5282272,0
+TXN.US,D,20170508,000000,68.8825,68.986,68.5887,68.6745,3212682.4332417,0
+TXN.US,D,20170509,000000,68.6065,68.9948,68.5118,68.6656,5043803.8915833,0
+TXN.US,D,20170510,000000,69.122,69.7202,68.9426,69.5636,5992830.5912109,0
+TXN.US,D,20170511,000000,69.3141,69.7291,68.8401,69.4867,3666109.6039681,0
+TXN.US,D,20170512,000000,69.807,69.807,69.3852,69.738,3064932.5681599,0
+TXN.US,D,20170515,000000,69.7034,70.5422,69.5369,70.4821,3980409.0845139,0
+TXN.US,D,20170516,000000,70.7679,71.1464,70.3944,71.104,4520006.2590278,0
+TXN.US,D,20170517,000000,70.4732,70.9236,67.9393,68.0033,7406887.5672568,0
+TXN.US,D,20170518,000000,68.2074,68.8745,67.7756,68.4774,5705286.4357,0
+TXN.US,D,20170519,000000,68.6144,70.0396,68.5365,69.4008,8679336.1261707,0
+TXN.US,D,20170522,000000,69.5556,69.9449,69.1861,69.462,4248802.4338044,0
+TXN.US,D,20170523,000000,69.5724,69.6167,68.6656,68.8745,4249936.7703,0
+TXN.US,D,20170524,000000,69.4008,69.4008,68.918,69.1861,4206297.2828116,0
+TXN.US,D,20170525,000000,69.5636,69.9982,69.122,69.8247,3733022.2672491,0
+TXN.US,D,20170526,000000,69.8858,70.1628,69.4156,70.1076,3253841.1937787,0
+TXN.US,D,20170530,000000,70.007,71.0429,70.007,70.8429,3769395.1018024,0
+TXN.US,D,20170531,000000,71.0429,71.9438,71.0262,71.2952,7496060.8233046,0
+TXN.US,D,20170601,000000,71.3977,71.6185,70.1933,70.4308,4989520.1069792,0
+TXN.US,D,20170602,000000,70.8339,70.8429,69.8858,70.5501,5468027.4779155,0
+TXN.US,D,20170605,000000,70.5777,71.1976,70.5777,70.7728,2985685.2637547,0
+TXN.US,D,20170606,000000,70.5678,71.6264,70.4476,71.0606,3789491.5266398,0
+TXN.US,D,20170607,000000,71.5613,72.1094,71.1217,71.6392,4354039.0309956,0
+TXN.US,D,20170608,000000,71.9083,72.9106,71.4056,72.8939,5084777.9926908,0
+TXN.US,D,20170609,000000,72.7983,73.161,69.0894,69.9193,7880453.7765352,0
+TXN.US,D,20170612,000000,68.986,70.283,68.8559,70.0494,7805662.6491324,0
+TXN.US,D,20170613,000000,70.3589,70.6969,69.6621,69.9982,5003920.4986447,0
+TXN.US,D,20170614,000000,70.2288,70.4308,68.6578,69.2777,4563573.7090464,0
+TXN.US,D,20170615,000000,68.5799,69.4867,68.4675,69.2136,3536048.4888543,0
+TXN.US,D,20170616,000000,69.0116,69.3427,68.2951,68.8825,7196868.9191627,0
+TXN.US,D,20170619,000000,69.462,70.3944,69.3852,70.3687,4124816.816844,0
+TXN.US,D,20170620,000000,70.145,70.2051,68.7445,68.7691,4432929.1918887,0
+TXN.US,D,20170621,000000,68.8825,69.0717,68.4774,68.8579,4996825.3151799,0
+TXN.US,D,20170622,000000,69.0984,69.1861,68.2349,68.3207,3850115.6231946,0
+TXN.US,D,20170623,000000,68.3296,69.1595,67.9689,68.779,4688992.9731162,0
+TXN.US,D,20170626,000000,69.1771,69.2215,67.6219,67.6801,5684692.8508599,0
+TXN.US,D,20170627,000000,67.4129,67.6485,66.4953,66.5052,6707337.7861292,0
+TXN.US,D,20170628,000000,67.0769,67.5962,66.5052,67.4672,7361192.4753497,0
+TXN.US,D,20170629,000000,66.9812,67.3519,65.6152,66.4619,7687445.1028137,0
+TXN.US,D,20170630,000000,67.1448,67.1448,66.2135,66.4697,5429355.5320035,0
+TXN.US,D,20170703,000000,66.9399,67.0975,66.0301,66.0391,4042894.9945476,0
+TXN.US,D,20170705,000000,66.2312,66.9882,65.8921,66.4697,7729875.1725001,0
+TXN.US,D,20170706,000000,65.8488,67.1448,65.8488,66.4293,5839630.2291215,0
+TXN.US,D,20170707,000000,66.8167,67.9846,66.8167,67.8289,6079395.2791636,0
+TXN.US,D,20170710,000000,67.7835,68.3552,67.3469,68.0871,4157754.1743186,0
+TXN.US,D,20170711,000000,68.0871,68.4025,67.6544,68.3207,3157784.8082264,0
+TXN.US,D,20170712,000000,68.6745,69.6069,68.6745,69.5901,4470129.950038,0
+TXN.US,D,20170713,000000,69.4965,69.9893,69.3723,69.6069,3902262.6344001,0
+TXN.US,D,20170714,000000,69.9617,70.9651,69.875,70.8684,4228615.7084767,0
+TXN.US,D,20170717,000000,70.7147,70.8684,70.423,70.5777,3439546.6885241,0
+TXN.US,D,20170718,000000,70.4398,71.0478,70.1362,71.0074,3209054.1798355,0
+TXN.US,D,20170719,000000,71.2952,71.4756,70.7492,71.0074,3625593.0929855,0
+TXN.US,D,20170720,000000,71.0429,71.5693,70.7512,71.4677,4351963.1343318,0
+TXN.US,D,20170721,000000,70.4033,70.8684,70.007,70.6122,5319563.3258095,0
+TXN.US,D,20170724,000000,70.7492,70.7561,69.6621,69.9371,5033739.9526747,0
+TXN.US,D,20170725,000000,70.0494,70.8103,69.6433,70.3431,7430966.3451759,0
+TXN.US,D,20170726,000000,71.7357,72.8071,70.8339,71.3278,8053121.5038669,0
+TXN.US,D,20170727,000000,71.4115,71.7644,69.6414,70.4072,8225262.647441,0
+TXN.US,D,20170728,000000,69.9281,70.4673,69.6059,70.1815,6012369.993923,0
+TXN.US,D,20170731,000000,70.286,71.0055,70.2397,70.765,6831241.2194974,0
+TXN.US,D,20170801,000000,70.9552,71.1622,70.4506,71.0498,3868946.8265562,0
+TXN.US,D,20170802,000000,71.313,71.313,70.1184,70.7019,3656595.5848991,0
+TXN.US,D,20170803,000000,70.693,71.0686,70.4023,70.7452,3160820.5280786,0
+TXN.US,D,20170804,000000,70.9877,71.2686,70.6507,70.8073,2674457.01449,0
+TXN.US,D,20170807,000000,70.8163,71.4756,70.8163,71.4509,3251972.2780141,0
+TXN.US,D,20170808,000000,71.2952,72.7727,71.2056,71.6924,8223774.2112701,0
+TXN.US,D,20170809,000000,71.2785,71.5711,70.765,71.5465,4915235.2710893,0
+TXN.US,D,20170810,000000,71.1307,71.3041,69.807,69.877,4961260.1119777,0
+TXN.US,D,20170811,000000,70.0691,70.7275,69.9371,70.3372,3940170.5772877,0
+TXN.US,D,20170814,000000,70.8477,71.4854,70.6102,71.3445,4355318.4570429,0
+TXN.US,D,20170815,000000,71.3612,71.5711,71.033,71.2587,4312901.5773158,0
+TXN.US,D,20170816,000000,71.6678,71.8777,71.2587,71.7013,3785831.8202538,0
+TXN.US,D,20170817,000000,71.2587,71.4441,69.6414,69.6946,4692543.1013792,0
+TXN.US,D,20170818,000000,69.6414,70.1648,69.5113,69.5388,4170812.2339771,0
+TXN.US,D,20170821,000000,69.6867,69.7705,69.2166,69.4689,3846406.2008083,0
+TXN.US,D,20170822,000000,69.8592,70.5452,69.6147,70.215,5013211.3030187,0
+TXN.US,D,20170823,000000,69.7705,70.5363,69.6237,70.3372,4725801.0763248,0
+TXN.US,D,20170824,000000,70.5728,70.8616,70.2761,70.6507,4037898.0292159,0
+TXN.US,D,20170825,000000,70.9394,71.2154,70.3787,70.417,2996186.5005431,0
+TXN.US,D,20170828,000000,70.8163,71.0055,70.0691,70.2229,3548464.2989585,0
+TXN.US,D,20170829,000000,69.6325,70.6507,69.5882,70.4594,4289161.6798883,0
+TXN.US,D,20170830,000000,70.6162,71.6599,70.5185,71.5711,5200624.390181,0
+TXN.US,D,20170831,000000,71.6835,72.1054,71.4165,72.0127,5073173.8723866,0
+TXN.US,D,20170901,000000,71.9467,72.269,71.6323,71.7722,3065382.0413866,0
+TXN.US,D,20170905,000000,71.5811,71.7289,70.6664,71.172,4247059.3299588,0
+TXN.US,D,20170906,000000,71.51,71.6234,70.9473,71.3612,4212355.5325568,0
+TXN.US,D,20170907,000000,71.6924,73.0348,71.1207,71.2952,4139989.3284318,0
+TXN.US,D,20170908,000000,71.2863,71.3307,70.6507,70.765,2930531.9564523,0
+TXN.US,D,20170911,000000,71.2154,71.9378,71.1385,71.4904,4503785.6529857,0
+TXN.US,D,20170912,000000,71.5997,72.128,71.4391,72.0778,5287877.9998516,0
+TXN.US,D,20170913,000000,72.0305,72.1202,71.5465,71.9112,3020865.9289141,0
+TXN.US,D,20170914,000000,71.65,72.7529,71.65,72.4228,4028916.6815782,0
+TXN.US,D,20170915,000000,72.2917,73.9346,72.0591,73.771,11877948.93134,0
+TXN.US,D,20170918,000000,73.911,75.1883,73.8154,74.9025,6150496.261813,0
+TXN.US,D,20170919,000000,75.1036,75.8566,74.4678,75.4821,4603620.4545573,0
+TXN.US,D,20170920,000000,75.6496,75.6496,73.4576,74.6305,5657229.3264747,0
+TXN.US,D,20170921,000000,74.797,75.2948,74.4916,74.8236,5563761.2167723,0
+TXN.US,D,20170922,000000,75.2948,76.9112,75.2169,76.7554,7389116.6336966,0
+TXN.US,D,20170925,000000,76.2163,76.5888,75.5806,76.0853,6469646.6035263,0
+TXN.US,D,20170926,000000,76.511,76.7732,76.0419,76.2577,3585913.6371092,0
+TXN.US,D,20170927,000000,76.9368,77.5192,76.3868,77.2236,4211437.3084706,0
+TXN.US,D,20170928,000000,76.9022,77.9628,76.8235,77.953,5928285.0183094,0
+TXN.US,D,20170929,000000,78.0564,78.1629,77.467,77.944,3776017.4759586,0
+TXN.US,D,20171002,000000,78.154,78.4655,77.6592,77.944,3664063.1310597,0
+TXN.US,D,20171003,000000,77.953,78.4655,77.8238,78.2062,2730828.8711047,0
+TXN.US,D,20171004,000000,78.1727,78.7453,77.8958,78.6862,4523465.0721883,0
+TXN.US,D,20171005,000000,78.7375,79.3889,78.3531,79.25,3728156.1868976,0
+TXN.US,D,20171006,000000,78.9011,79.5978,78.9011,79.4314,2685216.9774022,0
+TXN.US,D,20171009,000000,79.66,79.8758,79.3978,79.6344,2007029.8572001,0
+TXN.US,D,20171010,000000,79.9735,80.3548,79.5319,80.3282,3229860.833248,0
+TXN.US,D,20171011,000000,79.9882,80.7954,79.7546,80.755,3635528.1761384,0
+TXN.US,D,20171012,000000,80.7638,81.1364,80.5096,80.5332,3992734.5941278,0
+TXN.US,D,20171013,000000,80.9452,81.5021,80.6919,81.3808,3069215.2464675,0
+TXN.US,D,20171016,000000,81.9189,82.0944,81.4499,81.9367,3578822.5120933,0
+TXN.US,D,20171017,000000,81.8855,82.0057,81.3385,81.9712,3635613.4035674,0
+TXN.US,D,20171018,000000,81.9643,81.988,81.0418,81.2399,4062979.2440381,0
+TXN.US,D,20171019,000000,80.8427,81.4222,80.4948,81.2576,4531209.6074932,0
+TXN.US,D,20171020,000000,81.781,82.9539,81.7367,82.7626,6063385.7124696,0
+TXN.US,D,20171023,000000,83.4752,84.1188,82.9893,83.6596,8385514.5646685,0
+TXN.US,D,20171024,000000,83.7374,84.0153,83.0051,83.8577,9202402.2232939,0
+TXN.US,D,20171025,000000,82.605,84.0834,81.8766,83.3195,8009389.6866638,0
+TXN.US,D,20171026,000000,83.8577,84.2943,83.3362,83.6073,6385307.9748501,0
+TXN.US,D,20171027,000000,83.4249,84.8324,83.2249,84.7801,6584239.9548876,0
+TXN.US,D,20171030,000000,84.7447,85.001,83.9404,84.0626,5625773.3028853,0
+TXN.US,D,20171031,000000,84.2548,84.9191,84.1691,84.6155,4308735.579417,0
+TXN.US,D,20171101,000000,84.86,85.1044,83.8094,84.3159,4426601.0552849,0
+TXN.US,D,20171102,000000,84.2282,84.7801,83.6615,84.7033,3762071.6305812,0
+TXN.US,D,20171103,000000,84.8866,85.7628,84.3101,85.744,3824994.8384948,0
+TXN.US,D,20171106,000000,85.6042,86.3462,85.4721,86.2349,5018374.6647594,0
+TXN.US,D,20171107,000000,86.2438,86.5493,86.0053,86.1107,4931361.5181921,0
+TXN.US,D,20171108,000000,86.0318,86.4251,85.6633,86.1452,3731702.2567117,0
+TXN.US,D,20171109,000000,85.41,85.7845,83.6871,84.9271,4844817.1224843,0
+TXN.US,D,20171110,000000,84.5969,84.9271,84.3593,84.8324,3904294.9027369,0
+TXN.US,D,20171113,000000,84.3593,85.14,84.3159,84.9113,2609931.7338336,0
+TXN.US,D,20171114,000000,84.6225,85.0847,84.3159,84.8502,3716768.1790027,0
+TXN.US,D,20171115,000000,84.5534,85.7845,84.2548,84.6836,3828501.3384311,0
+TXN.US,D,20171116,000000,84.9448,86.3098,84.9271,86.0398,4072414.1233516,0
+TXN.US,D,20171117,000000,86.2537,86.2537,85.4188,85.5312,4328456.5977219,0
+TXN.US,D,20171120,000000,85.5942,86.5661,85.5864,86.0053,3375249.695624,0
+TXN.US,D,20171121,000000,86.4173,87.2067,86.3266,86.8016,4557591.5552199,0
+TXN.US,D,20171122,000000,86.7662,86.9406,85.8209,85.8308,2447671.8989632,0
+TXN.US,D,20171124,000000,85.9363,86.9238,85.9274,86.8982,1472334.2744663,0
+TXN.US,D,20171127,000000,86.5917,86.8549,86.2931,86.3098,3429000.8087968,0
+TXN.US,D,20171128,000000,86.7149,87.2728,86.3019,87.0569,3470824.1403575,0
+TXN.US,D,20171129,000000,87.2728,87.3279,84.4036,84.7801,6355883.2049854,0
+TXN.US,D,20171130,000000,85.2187,86.1698,84.6225,85.14,8227438.9907173,0
+TXN.US,D,20171201,000000,84.4835,85.2434,82.8898,85.0423,5736556.7852476,0
+TXN.US,D,20171204,000000,85.3577,85.6544,83.3727,83.9838,5915566.8537546,0
+TXN.US,D,20171205,000000,83.9927,86.3916,83.4496,84.7979,5597088.1853508,0
+TXN.US,D,20171206,000000,84.2282,85.2798,83.8951,84.9033,5324309.6819154,0
+TXN.US,D,20171207,000000,85.1656,85.884,84.8324,85.5676,5540169.4527333,0
+TXN.US,D,20171208,000000,86.5661,86.9071,85.5676,85.7766,6330286.5671403,0
+TXN.US,D,20171211,000000,85.8209,86.5326,85.5578,86.4852,6375443.9145548,0
+TXN.US,D,20171212,000000,86.3749,86.8016,85.9619,86.1363,6951272.8925193,0
+TXN.US,D,20171213,000000,86.6084,86.7928,85.9432,86.5128,5956687.0590262,0
+TXN.US,D,20171214,000000,86.6006,87.9784,86.4439,87.7379,8120905.7190707,0
+TXN.US,D,20171215,000000,88.6329,88.9187,87.5724,88.5786,10414896.329738,0
+TXN.US,D,20171218,000000,89.3416,90.4513,88.9611,90.3794,6773649.7989581,0
+TXN.US,D,20171219,000000,90.3045,91.2802,90.2069,91.1018,5913549.8046015,0
+TXN.US,D,20171220,000000,91.7917,92.0135,90.5498,91.7089,6318958.4213681,0
+TXN.US,D,20171221,000000,92.0224,92.178,91.0121,91.0723,5369578.6366775,0
+TXN.US,D,20171222,000000,91.0121,91.3157,90.6928,91.1304,3459888.6495261,0
+TXN.US,D,20171226,000000,90.6395,91.1875,90.1881,91.1491,1684119.3624879,0
+TXN.US,D,20171227,000000,91.3896,91.7917,90.9924,91.4714,2028955.6279244,0
+TXN.US,D,20171228,000000,91.8115,91.8115,91.2131,91.7276,2183416.1384285,0
+TXN.US,D,20171229,000000,91.5167,91.9494,91.3896,91.4073,3214558.4512921,0
+TXN.US,D,20180102,000000,91.977,92.4383,91.4526,92.3909,4840828.6817292,0
+TXN.US,D,20180103,000000,92.658,94.9495,92.4195,94.8816,7906394.3679331,0
+TXN.US,D,20180104,000000,94.92,95.5725,94.5583,94.7584,6237490.1307475,0
+TXN.US,D,20180105,000000,95.1329,95.5912,94.7584,95.4858,6004886.2139664,0
+TXN.US,D,20180108,000000,94.9861,96.5778,94.8628,95.945,5199033.4781729,0
+TXN.US,D,20180109,000000,95.9254,97.1336,95.4483,96.5975,5424367.6981821,0
+TXN.US,D,20180110,000000,96.1283,96.2486,94.6825,96.0041,6556233.6129485,0
+TXN.US,D,20180111,000000,96.3077,96.9385,95.7716,96.8518,4460895.96395,0
+TXN.US,D,20180112,000000,96.9188,98.8752,96.7601,98.6386,5231542.6692779,0
+TXN.US,D,20180116,000000,99.3677,99.6931,97.9527,98.8062,10400762.781094,0
+TXN.US,D,20180117,000000,99.7328,104.533,99.338,104.267,7898002.5100126,0
+TXN.US,D,20180118,000000,104.139,104.996,101.507,101.872,9092318.8233841,0
+TXN.US,D,20180119,000000,102.384,102.867,101.261,102.226,7275838.2198113,0
+TXN.US,D,20180122,000000,103.212,104.582,102.779,104.542,8232683.521438,0
+TXN.US,D,20180123,000000,105.026,105.675,104.039,104.908,9085062.3165715,0
+TXN.US,D,20180124,000000,97.2598,99.7725,95.1113,96.0041,21954567.449227,0
+TXN.US,D,20180125,000000,97.0272,97.7576,95.4483,96.3846,9774138.2554415,0
+TXN.US,D,20180126,000000,97.0942,99.7725,95.879,99.4957,8911939.0283395,0
+TXN.US,D,20180129,000000,98.4415,99.2497,97.3465,98.5697,7270036.6669653,0
+TXN.US,D,20180130,000000,97.8453,98.0867,96.1806,96.6842,7376427.8928971,0
+TXN.US,D,20180131,000000,97.6491,97.6589,95.3044,96.4999,8349325.3749324,0
+TXN.US,D,20180201,000000,95.6967,97.454,95.534,96.8715,6620605.6871552,0
+TXN.US,D,20180202,000000,95.9254,97.0075,94.5968,94.7288,8441034.1469931,0
+TXN.US,D,20180205,000000,94.168,96.0141,90.9648,91.6991,9543113.0753216,0
+TXN.US,D,20180206,000000,90.3045,93.8605,89.9792,93.1607,10531146.542904,0
+TXN.US,D,20180207,000000,92.0391,92.4728,89.6737,89.7377,11324746.821166,0
+TXN.US,D,20180208,000000,89.7801,90.2965,85.9008,85.9363,13036183.603874,0
+TXN.US,D,20180209,000000,87.5724,89.1405,85.3479,88.4278,13167573.861036,0
+TXN.US,D,20180212,000000,89.3514,90.2424,88.3727,89.6993,7519424.2995873,0
+TXN.US,D,20180213,000000,88.9709,89.511,88.0987,88.8645,5746633.9141154,0
+TXN.US,D,20180214,000000,87.8612,90.5952,87.8612,90.3616,8424754.6934405,0
+TXN.US,D,20180215,000000,91.3601,92.0224,89.3416,92.0224,5933669.5655206,0
+TXN.US,D,20180216,000000,91.7651,92.8729,91.4172,91.9208,5301057.8129802,0
+TXN.US,D,20180220,000000,91.5089,94.0339,91.4526,92.6394,5647879.6745901,0
+TXN.US,D,20180221,000000,93.0789,93.4209,91.161,91.2231,7416367.0895094,0
+TXN.US,D,20180222,000000,91.5167,92.457,90.9924,91.4714,4357420.733625,0
+TXN.US,D,20180223,000000,92.4097,94.2045,92.1692,94.1877,5575399.8338931,0
+TXN.US,D,20180226,000000,94.4026,96.5581,94.4026,96.4615,6236597.2719674,0
+TXN.US,D,20180227,000000,96.2486,97.0647,95.333,95.333,6036581.6860468,0
+TXN.US,D,20180228,000000,95.945,96.9976,95.3132,95.3428,8333430.4594225,0
+TXN.US,D,20180301,000000,95.8691,95.8691,93.0316,93.7383,9803552.8791838,0
+TXN.US,D,20180302,000000,92.2155,95.4483,92.0973,95.2373,7359823.7634244,0
+TXN.US,D,20180305,000000,94.5682,96.2003,93.7284,95.9174,5019836.7210118,0
+TXN.US,D,20180306,000000,96.7601,96.9582,95.879,96.5196,4670207.4273059,0
+TXN.US,D,20180307,000000,95.0718,96.3077,94.2715,95.5242,5270304.9156801,0
+TXN.US,D,20180308,000000,96.0712,96.3353,95.2758,96.3353,4061070.7583956,0
+TXN.US,D,20180309,000000,96.7926,98.2247,96.2003,98.1459,6291120.5050625,0
+TXN.US,D,20180312,000000,98.5795,99.4372,98.0769,98.2445,4853469.735753,0
+TXN.US,D,20180313,000000,98.9738,99.9104,96.8813,97.3091,6642956.5804124,0
+TXN.US,D,20180314,000000,97.8551,98.3036,96.0712,96.7601,3682723.8795633,0
+TXN.US,D,20180315,000000,96.7325,97.591,96.1481,96.5294,4526712.8460008,0
+TXN.US,D,20180316,000000,96.9089,97.4442,96.355,96.7601,9147889.1363213,0
+TXN.US,D,20180319,000000,96.2398,96.2486,93.2346,94.9003,7631300.519343,0
+TXN.US,D,20180320,000000,95.2758,96.7926,95.2758,96.3077,4297816.3223815,0
+TXN.US,D,20180321,000000,96.0317,97.0647,95.0915,95.6001,4209067.1742543,0
+TXN.US,D,20180322,000000,93.7186,94.8244,91.3423,91.434,8191874.8021274,0
+TXN.US,D,20180323,000000,91.5433,92.3446,89.175,89.1936,7669596.0441102,0
+TXN.US,D,20180326,000000,91.6084,93.9127,90.6573,93.8043,7682725.1266263,0
+TXN.US,D,20180327,000000,95.0334,95.1329,89.5948,90.2502,6032667.3119861,0
+TXN.US,D,20180328,000000,89.9969,91.3068,89.2282,89.6737,6082418.823669,0
+TXN.US,D,20180329,000000,90.4681,92.4383,89.9694,91.425,4899245.9966402,0
+TXN.US,D,20180402,000000,90.5065,91.0919,87.7557,88.5688,6665610.8427322,0
+TXN.US,D,20180403,000000,89.6835,90.405,88.5147,89.9171,7839851.0235112,0
+TXN.US,D,20180404,000000,87.9784,92.0135,87.8306,91.6991,5130933.7185594,0
+TXN.US,D,20180405,000000,91.3699,91.5256,88.7679,89.9694,6224706.0163964,0
+TXN.US,D,20180406,000000,88.8546,90.062,87.1318,87.5192,5790840.5698517,0
+TXN.US,D,20180409,000000,88.0307,90.5332,87.6413,87.8306,6637748.5757327,0
+TXN.US,D,20180410,000000,89.4588,90.6928,88.5511,90.0817,7650745.5631159,0
+TXN.US,D,20180411,000000,90.062,90.7105,88.9088,90.062,4352513.0541714,0
+TXN.US,D,20180412,000000,90.673,91.9494,90.5765,91.7276,5202917.4138662,0
+TXN.US,D,20180413,000000,92.3545,92.4009,89.6638,89.8984,3998973.4448537,0
+TXN.US,D,20180416,000000,90.6928,91.6823,90.3045,91.0723,3217835.6488599,0
+TXN.US,D,20180417,000000,91.5896,93.0119,91.2427,92.7428,4546967.5503493,0
+TXN.US,D,20180418,000000,92.4481,93.1893,91.5808,92.7063,4039680.7029394,0
+TXN.US,D,20180419,000000,91.288,91.3797,87.9143,89.1316,9801568.2976225,0
+TXN.US,D,20180420,000000,88.8448,89.4223,86.9987,87.9607,8930091.4561058,0
+TXN.US,D,20180423,000000,88.5147,88.5147,86.2556,86.3128,6743831.3595403,0
+TXN.US,D,20180424,000000,87.7823,89.0705,85.6978,86.6055,9569034.3890868,0
+TXN.US,D,20180425,000000,89.2735,91.7366,87.7823,90.6297,14428131.164378,0
+TXN.US,D,20180426,000000,91.5355,91.7917,89.9348,90.3971,7583278.9215464,0
+TXN.US,D,20180427,000000,90.7854,90.9746,88.7679,90.2069,5812454.8546152,0
+TXN.US,D,20180430,000000,90.5666,91.7188,89.1661,89.2469,6355688.3994334,0
+TXN.US,D,20180501,000000,88.9611,91.0485,88.6151,90.9846,4812466.2108904,0
+TXN.US,D,20180502,000000,90.8751,91.7089,89.6362,90.5952,6074247.1366068,0
+TXN.US,D,20180503,000000,89.4864,91.773,88.3046,91.1698,5442189.3623548,0
+TXN.US,D,20180504,000000,90.7371,92.7339,90.1793,92.6778,6967534.0830514,0
+TXN.US,D,20180507,000000,92.9468,93.1046,92.0391,92.5102,4647034.6981262,0
+TXN.US,D,20180508,000000,92.5487,95.609,92.1239,93.346,6208996.7749283,0
+TXN.US,D,20180509,000000,93.8428,95.3132,93.5786,95.2088,5796787.2122494,0
+TXN.US,D,20180510,000000,95.744,97.4047,95.4285,97.3377,4943816.8981742,0
+TXN.US,D,20180511,000000,97.0549,98.0316,96.4901,96.704,4048057.341676,0
+TXN.US,D,20180514,000000,97.1534,98.2839,97.1238,97.9429,4654473.8351438,0
+TXN.US,D,20180515,000000,97.3565,98.1459,95.9076,96.6645,4898868.5608832,0
+TXN.US,D,20180516,000000,97.1632,98.7471,96.5196,98.6091,4403470.9398197,0
+TXN.US,D,20180517,000000,98.002,98.8358,97.3958,97.6589,4284470.112844,0
+TXN.US,D,20180518,000000,97.2992,98.343,96.7325,97.8551,4789128.0999139,0
+TXN.US,D,20180521,000000,98.8752,99.3975,97.2696,97.728,5873495.9568048,0
+TXN.US,D,20180522,000000,98.3232,98.9836,97.9921,98.1459,3388439.6548751,0
+TXN.US,D,20180523,000000,96.9385,98.3528,96.4034,98.343,3528443.9700399,0
+TXN.US,D,20180524,000000,98.274,98.4514,97.0174,98.0414,3225672.5138796,0
+TXN.US,D,20180525,000000,97.9429,98.9146,97.865,98.7372,4631643.0302924,0
+TXN.US,D,20180529,000000,97.9429,98.9146,97.3761,98.2247,3945587.5920909,0
+TXN.US,D,20180530,000000,98.5499,99.4768,98.3134,99.0033,4091312.2911217,0
+TXN.US,D,20180531,000000,99.1511,99.9203,98.6879,99.0625,7435293.6664225,0
+TXN.US,D,20180601,000000,99.6534,101.635,99.4372,101.635,5341308.4955533,0
+TXN.US,D,20180604,000000,101.576,103.034,101.191,102.453,4412035.2818227,0
+TXN.US,D,20180605,000000,103.32,104.405,102.522,104.158,6062202.674586,0
+TXN.US,D,20180606,000000,104.069,104.592,103.498,104.582,4535949.8759256,0
+TXN.US,D,20180607,000000,104.798,104.888,102.807,103.754,7890578.5921788,0
+TXN.US,D,20180608,000000,102.946,103.3,102.118,102.453,5590030.5425393,0
+TXN.US,D,20180611,000000,101.812,102.522,101.339,102.068,4226267.89573,0
+TXN.US,D,20180612,000000,102.226,102.483,101.428,102.177,3692889.2796969,0
+TXN.US,D,20180613,000000,102.236,102.325,100.728,100.925,5590038.6594373,0
+TXN.US,D,20180614,000000,101.684,102.266,100.896,101.556,3322440.1426193,0
+TXN.US,D,20180615,000000,101.684,102.699,100.797,102.581,7938619.4676081,0
+TXN.US,D,20180618,000000,101.438,101.744,100.058,101.261,3581566.0236175,0
+TXN.US,D,20180619,000000,99.8112,100.837,99.338,100.62,3938465.0140953,0
+TXN.US,D,20180620,000000,101.28,101.901,100.541,101.133,3902643.1139938,0
+TXN.US,D,20180621,000000,101.261,101.359,98.7866,99.2497,3931266.3401809,0
+TXN.US,D,20180622,000000,99.8112,100.216,98.619,99.4957,4318110.5966078,0
+TXN.US,D,20180625,000000,98.2445,98.2839,96.1382,97.5319,6022215.7911978,0
+TXN.US,D,20180626,000000,97.933,99.1511,97.4825,98.6879,4520647.4939698,0
+TXN.US,D,20180627,000000,99.3092,99.6048,96.288,96.2979,4930703.0348418,0
+TXN.US,D,20180628,000000,95.8208,97.0272,95.1329,96.5778,4743053.5430252,0
+TXN.US,D,20180629,000000,97.2007,98.7273,97.0549,97.591,6035927.2611455,0
+TXN.US,D,20180702,000000,96.4329,97.6589,95.9352,97.5812,3832286.8567361,0
+TXN.US,D,20180703,000000,97.9231,98.5204,96.2584,96.4132,2486864.3409595,0
+TXN.US,D,20180705,000000,97.2401,98.8259,96.8616,98.6879,4628862.9927272,0
+TXN.US,D,20180706,000000,98.7372,99.9689,98.1163,99.7824,3863024.5348525,0
+TXN.US,D,20180709,000000,100.384,100.482,98.1163,99.2298,4132152.4634121,0
+TXN.US,D,20180710,000000,99.7229,100.975,99.4957,100.689,5097825.9062268,0
+TXN.US,D,20180711,000000,100.274,100.728,98.6978,98.9146,5648352.4838987,0
+TXN.US,D,20180712,000000,100.236,103.32,100.088,102.531,6572999.0657689,0
+TXN.US,D,20180713,000000,102.256,102.669,101.654,101.93,3067875.9582973,0
+TXN.US,D,20180716,000000,101.724,102.226,101.29,101.408,3404562.8581412,0
+TXN.US,D,20180717,000000,100.63,102.551,100.186,102.502,4422577.103101,0
+TXN.US,D,20180718,000000,102.236,103.537,101.033,102.394,6203826.3109019,0
+TXN.US,D,20180719,000000,102.256,102.374,101.123,101.428,5663870.9782637,0
+TXN.US,D,20180720,000000,101.782,102.443,101.133,101.812,4924171.975788,0
+TXN.US,D,20180723,000000,101.231,101.654,100.068,101.507,3448571.6644887,0
+TXN.US,D,20180724,000000,101.862,103.113,100.334,100.738,4842331.3224717,0
+TXN.US,D,20180725,000000,100.384,101.261,97.3958,100.216,9287958.3866701,0
+TXN.US,D,20180726,000000,100.876,101.319,99.9788,100.284,6236014.8845359,0
+TXN.US,D,20180727,000000,100.284,101.181,99.1611,99.6931,4907002.7072921,0
+TXN.US,D,20180730,000000,99.703,100.028,98.5303,98.6978,4968266.0095644,0
+TXN.US,D,20180731,000000,99.703,100.206,98.7077,99.092,5848753.6224743,0
+TXN.US,D,20180801,000000,98.9344,99.6931,98.2247,98.7866,5957403.3752746,0
+TXN.US,D,20180802,000000,98.0512,100.6,97.9231,99.8707,5074084.9941872,0
+TXN.US,D,20180803,000000,99.9888,100.58,99.6534,100.442,3749806.9977022,0
+TXN.US,D,20180806,000000,99.9402,101.043,99.8013,100.689,3337403.6440835,0
+TXN.US,D,20180807,000000,101.271,103.103,100.896,103.054,5880477.5036977,0
+TXN.US,D,20180808,000000,102.955,103.774,102.502,103.428,3247584.0800325,0
+TXN.US,D,20180809,000000,103.271,103.36,101.497,101.782,3937818.706092,0
+TXN.US,D,20180810,000000,99.4768,99.9788,97.3288,97.9921,8597363.5732617,0
+TXN.US,D,20180813,000000,98.4317,99.1906,97.7674,97.865,4482117.5937728,0
+TXN.US,D,20180814,000000,98.5204,98.7766,97.7959,98.2346,3493352.5907584,0
+TXN.US,D,20180815,000000,97.2401,97.9921,96.4427,97.5516,3968594.9394739,0
+TXN.US,D,20180816,000000,98.0216,98.4119,97.1041,97.3761,3276216.4377299,0
+TXN.US,D,20180817,000000,96.9188,97.9044,95.2571,97.591,4206938.5177537,0
+TXN.US,D,20180820,000000,97.6885,97.728,96.6153,97.0647,3637820.1852113,0
+TXN.US,D,20180821,000000,97.4737,99.4868,97.3288,99.2695,5296558.0076511,0
+TXN.US,D,20180822,000000,98.5007,100.294,97.2696,99.8509,4492749.7155414,0
+TXN.US,D,20180823,000000,99.8509,101.181,99.8409,100.058,3413749.1574534,0
+TXN.US,D,20180824,000000,100.56,101.29,99.9987,101.161,3585780.7229044,0
+TXN.US,D,20180827,000000,102.068,102.955,101.615,102.581,4141052.6420698,0
+TXN.US,D,20180828,000000,103.034,103.34,102.078,102.374,3611120.6638503,0
+TXN.US,D,20180829,000000,102.729,103.074,102.236,102.779,5745006.4760664,0
+TXN.US,D,20180830,000000,102.285,102.689,100.117,100.196,6390627.5868774,0
+TXN.US,D,20180831,000000,100.245,100.985,99.585,100.058,7358639.7109285,0
+TXN.US,D,20180904,000000,98.8062,100.265,98.5106,100.156,6920506.80526,0
+TXN.US,D,20180905,000000,100.038,100.55,98.6584,98.9048,6031885.0459412,0
+TXN.US,D,20180906,000000,98.7766,99.4768,98.2346,98.6879,5407059.4278079,0
+TXN.US,D,20180907,000000,98.3332,98.7866,96.355,96.5394,6009396.1654181,0
+TXN.US,D,20180910,000000,97.1829,97.454,95.6868,96.423,5773107.1769447,0
+TXN.US,D,20180911,000000,96.1806,96.2683,94.2814,94.4026,9173266.6179204,0
+TXN.US,D,20180912,000000,93.4573,93.4573,91.022,93.0592,11438895.772362,0
+TXN.US,D,20180913,000000,93.5983,95.1792,93.1144,94.1108,7089910.5249832,0
+TXN.US,D,20180914,000000,94.3287,95.3813,93.5786,93.7866,7285260.9237779,0
+TXN.US,D,20180917,000000,93.7186,94.0635,91.9938,92.3072,6289167.3764811,0
+TXN.US,D,20180918,000000,92.6048,94.2616,92.5388,93.3746,6352788.6376227,0
+TXN.US,D,20180919,000000,93.5697,95.7065,93.553,95.5725,7402050.9106607,0
+TXN.US,D,20180920,000000,96.0317,97.0174,95.9549,96.5679,6248922.7815814,0
+TXN.US,D,20180921,000000,98.3824,98.6879,97.4924,97.9625,12272100.425192,0
+TXN.US,D,20180924,000000,97.0459,98.2149,96.4527,97.728,3966992.866731,0
+TXN.US,D,20180925,000000,97.25,97.5121,95.0817,95.744,7328887.2213071,0
+TXN.US,D,20180926,000000,95.6769,96.3255,94.3473,94.5484,7278104.863578,0
+TXN.US,D,20180927,000000,94.7386,95.8691,94.4706,95.4956,5284734.7311008,0
+TXN.US,D,20180928,000000,95.4285,95.6572,94.4124,95.4956,5118692.4217621,0
+TXN.US,D,20181001,000000,95.8603,96.6744,95.6286,95.9076,4118551.5861998,0
+TXN.US,D,20181002,000000,95.4562,97.7763,95.4562,96.5394,5300737.1955092,0
+TXN.US,D,20181003,000000,97.0647,97.2007,95.609,96.2979,6014030.9141765,0
+TXN.US,D,20181004,000000,95.5242,95.7253,93.3263,94.2419,6568232.4174181,0
+TXN.US,D,20181005,000000,93.9512,94.299,90.5765,91.9307,9862169.0580956,0
+TXN.US,D,20181008,000000,90.9924,91.773,90.062,90.7273,8378900.3074101,0
+TXN.US,D,20181009,000000,90.7273,91.8115,90.3971,91.572,6787240.530048,0
+TXN.US,D,20181010,000000,89.511,90.4681,87.9558,88.3391,12631237.650294,0
+TXN.US,D,20181011,000000,89.4588,90.8012,88.1342,88.5974,11346838.988298,0
+TXN.US,D,20181012,000000,91.2033,91.2033,88.6841,89.9881,7739257.2919766,0
+TXN.US,D,20181015,000000,88.7482,89.4499,87.7981,88.5067,7456518.340082,0
+TXN.US,D,20181016,000000,89.2991,91.1206,88.7384,90.9273,6621480.2829148,0
+TXN.US,D,20181017,000000,91.5896,91.8272,89.8895,90.3882,5685995.6129891,0
+TXN.US,D,20181018,000000,90.3518,90.3518,87.9015,88.6062,10861418.04949,0
+TXN.US,D,20181019,000000,88.2574,89.3849,86.6114,87.4659,11787401.890306,0
+TXN.US,D,20181022,000000,87.8148,89.4312,87.5999,88.7679,7730679.7600144,0
+TXN.US,D,20181023,000000,86.504,89.4312,84.7506,89.2371,15644509.206516,0
+TXN.US,D,20181024,000000,83.0051,86.3236,81.4489,81.9023,28221875.004779,0
+TXN.US,D,20181025,000000,82.124,83.2111,80.825,81.6894,23635227.998554,0
+TXN.US,D,20181026,000000,79.8364,81.9554,78.2436,80.614,17811849.828454,0
+TXN.US,D,20181029,000000,82.8543,83.2357,78.7947,80.2731,11087405.679788,0
+TXN.US,D,20181030,000000,80.8851,83.6221,80.55,83.488,9728382.2867994,0
+TXN.US,D,20181031,000000,84.3948,84.7801,83.2811,83.3432,11473522.459232,0
+TXN.US,D,20181101,000000,83.8399,87.9774,83.497,87.6246,12221322.125912,0
+TXN.US,D,20181102,000000,87.7695,87.8947,84.2588,85.3479,11236195.522426,0
+TXN.US,D,20181105,000000,85.2119,86.2073,84.6185,85.885,6893851.926838,0
+TXN.US,D,20181106,000000,85.7145,87.3033,85.2926,87.2156,6029182.118907,0
+TXN.US,D,20181107,000000,87.8069,87.9597,86.5,87.2668,6154647.0405281,0
+TXN.US,D,20181108,000000,86.4241,88.694,86.4064,88.417,6625258.6989341,0
+TXN.US,D,20181109,000000,88.0849,88.1016,86.0456,86.2813,6968563.9144852,0
+TXN.US,D,20181112,000000,85.3291,85.4178,83.5609,83.9198,9677563.4030294,0
+TXN.US,D,20181113,000000,84.4914,86.3414,84.3061,84.8265,6605858.2981002,0
+TXN.US,D,20181114,000000,86.029,86.433,84.4313,85.0246,5541453.951842,0
+TXN.US,D,20181115,000000,84.8531,88.3707,84.5446,87.9508,8564596.6706452,0
+TXN.US,D,20181116,000000,86.7553,88.0849,86.3226,87.8513,7537132.3271881,0
+TXN.US,D,20181119,000000,87.5378,87.7291,84.8896,84.9497,9206059.9004555,0
+TXN.US,D,20181120,000000,83.4171,87.8947,83.4171,86.9436,9166957.7589494,0
+TXN.US,D,20181121,000000,87.7607,88.0475,86.0536,86.3069,7170443.3431092,0
+TXN.US,D,20181123,000000,85.6258,86.1886,85.3647,85.3814,2301400.3239297,0
+TXN.US,D,20181126,000000,86.5591,86.7918,85.5804,86.5326,5220908.5182847,0
+TXN.US,D,20181127,000000,85.7332,87.0806,85.6386,86.4429,5618838.428156,0
+TXN.US,D,20181128,000000,86.8174,88.2455,85.4534,88.2169,6303491.6722278,0
+TXN.US,D,20181129,000000,87.9774,88.417,87.3852,87.4748,6613864.6033656,0
+TXN.US,D,20181130,000000,87.7873,89.6835,87.0155,89.646,9674590.5891366,0
+TXN.US,D,20181203,000000,92.0224,92.0973,90.1881,90.8278,8719538.1073557,0
+TXN.US,D,20181204,000000,90.4601,90.747,86.1541,86.2901,8339294.9182281,0
+TXN.US,D,20181206,000000,84.4914,87.4206,84.106,87.3752,8163477.834472,0
+TXN.US,D,20181207,000000,86.7918,87.114,82.8159,82.9411,9843707.1735931,0
+TXN.US,D,20181210,000000,82.9933,84.7102,82.5714,84.2144,8408792.8135221,0
+TXN.US,D,20181211,000000,85.9757,86.7307,84.8432,84.8797,11074049.324129,0
+TXN.US,D,20181212,000000,86.9002,87.4206,85.8318,86.02,5508053.9311814,0
+TXN.US,D,20181213,000000,86.4064,86.7395,85.3814,86.0456,4062623.1151383,0
+TXN.US,D,20181214,000000,84.9882,86.1798,84.6008,84.6274,7037370.8588371,0
+TXN.US,D,20181217,000000,84.6461,85.0541,82.1318,82.5281,9200364.8818958,0
+TXN.US,D,20181218,000000,83.3629,86.1708,83.2475,84.8797,8549050.7817495,0
+TXN.US,D,20181219,000000,84.7014,85.2119,80.3883,81.2764,10976040.824607,0
+TXN.US,D,20181220,000000,81.4942,82.0441,80.0858,80.8851,10286098.406875,0
+TXN.US,D,20181221,000000,81.2094,83.7857,80.685,81.1719,15982338.559753,0
+TXN.US,D,20181224,000000,80.8014,81.2961,78.7907,78.8282,6261374.1031145,0
+TXN.US,D,20181226,000000,79.725,83.5235,78.7385,83.4782,8994621.8098234,0
+TXN.US,D,20181227,000000,82.0254,84.2883,81.2961,84.2243,6551751.0560277,0
+TXN.US,D,20181228,000000,84.448,85.9669,83.5679,84.2243,5593827.2215791,0
+TXN.US,D,20181231,000000,84.8531,85.4534,84.1435,84.8432,4581396.3878314,0
+TXN.US,D,20190102,000000,83.2811,85.5183,83.01,84.7979,7216128.2888938,0
+TXN.US,D,20190103,000000,82.4462,83.3077,79.6186,79.7989,12995472.28734,0
+TXN.US,D,20190104,000000,80.7431,83.8399,80.3272,83.4073,8584832.097361,0
+TXN.US,D,20190107,000000,83.3166,85.4908,82.9233,84.8432,5595739.7656705,0
+TXN.US,D,20190108,000000,85.5243,85.8673,83.5235,84.7348,6530839.8975534,0
+TXN.US,D,20190109,000000,85.339,86.6282,85.0404,86.4064,7695779.1278359,0
+TXN.US,D,20190110,000000,85.9757,87.9321,85.7184,87.734,7516545.8446338,0
+TXN.US,D,20190111,000000,87.114,88.9453,86.918,88.5147,5278185.4090266,0
+TXN.US,D,20190114,000000,87.3654,87.8256,86.1798,86.4852,5635985.3751823,0
+TXN.US,D,20190115,000000,87.0806,88.0228,86.7652,87.6532,5224642.291365,0
+TXN.US,D,20190116,000000,87.7005,88.0849,87.114,87.2402,5078450.8706992,0
+TXN.US,D,20190117,000000,86.297,88.3795,86.0536,87.5734,7654499.6284412,0
+TXN.US,D,20190118,000000,88.3795,89.7653,87.9321,89.2607,7437112.8661869,0
+TXN.US,D,20190122,000000,88.3707,88.3707,86.029,86.7474,12328341.396827,0
+TXN.US,D,20190123,000000,86.9712,87.4206,85.1222,85.7332,11470899.686565,0
+TXN.US,D,20190124,000000,87.9508,92.0302,87.8069,91.6557,15883279.936553,0
+TXN.US,D,20190125,000000,92.317,94.1482,92.2254,93.7383,12298371.780184,0
+TXN.US,D,20190128,000000,91.4714,93.4771,91.3699,92.188,8122678.2466715,0
+TXN.US,D,20190129,000000,92.3545,92.9025,90.9559,90.9924,6853360.7811615,0
+TXN.US,D,20190130,000000,91.9839,92.8443,90.6297,92.4097,7107641.8886657,0
+TXN.US,D,20190131,000000,91.3985,92.0874,90.6199,91.0821,9143806.336627,0
+TXN.US,D,20190201,000000,90.9648,92.3358,90.7006,92.2717,6206568.8078139,0
+TXN.US,D,20190204,000000,92.2619,92.5851,91.4428,92.0973,6368200.5977015,0
+TXN.US,D,20190205,000000,92.4649,92.6394,91.3601,92.5664,7043533.613644,0
+TXN.US,D,20190206,000000,94.3287,96.694,94.1296,96.3255,10951604.903176,0
+TXN.US,D,20190207,000000,95.0817,95.5153,93.2987,93.96,7788003.3229197,0
+TXN.US,D,20190208,000000,92.6876,94.8175,92.4097,94.578,5960465.4750454,0
+TXN.US,D,20190211,000000,94.72,95.3911,94.3188,94.7682,5032625.9084242,0
+TXN.US,D,20190212,000000,95.8504,96.423,95.6769,96.288,5876937.5215571,0
+TXN.US,D,20190213,000000,96.6153,97.8157,96.4999,96.9484,6593598.7382825,0
+TXN.US,D,20190214,000000,96.6063,98.0601,96.2782,96.7729,3801085.5008215,0
+TXN.US,D,20190215,000000,97.5516,97.591,96.5196,97.3091,3984009.9433894,0
+TXN.US,D,20190219,000000,96.9089,97.6107,96.4527,97.0647,3523902.5656085,0
+TXN.US,D,20190220,000000,97.4442,98.1261,97.0272,97.6491,4081890.6017674,0
+TXN.US,D,20190221,000000,96.7729,97.4737,96.0712,96.4802,4347913.8168418,0
+TXN.US,D,20190222,000000,97.6107,98.0512,96.4901,97.0942,4855755.6571525,0
+TXN.US,D,20190225,000000,98.5992,99.0526,97.5516,97.8846,6355992.7831084,0
+TXN.US,D,20190226,000000,97.8453,97.865,96.6448,97.0549,4134096.4604832,0
+TXN.US,D,20190227,000000,96.2683,96.2683,94.72,95.6376,4858962.846475,0
+TXN.US,D,20190228,000000,95.1605,95.7627,94.8175,95.7065,6041677.0687667,0
+TXN.US,D,20190301,000000,96.6645,96.8912,95.7065,96.5877,4602934.5766762,0
+TXN.US,D,20190304,000000,97.2105,97.8255,95.8977,97.1632,3623924.0558341,0
+TXN.US,D,20190305,000000,97.3958,97.5121,96.3649,96.4132,4430917.2157968,0
+TXN.US,D,20190306,000000,96.4427,96.5778,95.2373,95.3714,3943896.23347,0
+TXN.US,D,20190307,000000,94.853,95.6474,93.7964,94.9397,6003119.774039,0
+TXN.US,D,20190308,000000,93.8043,95.0915,93.4968,94.8628,5726619.6728703,0
+TXN.US,D,20190311,000000,95.1418,96.704,94.9861,96.2979,3669523.7741897,0
+TXN.US,D,20190312,000000,96.6546,96.8518,95.6868,96.3649,3368183.9359144,0
+TXN.US,D,20190313,000000,96.9484,97.9724,96.4999,97.319,4323133.9418579,0
+TXN.US,D,20190314,000000,97.0459,97.4047,95.879,96.9001,5961947.8235428,0
+TXN.US,D,20190315,000000,97.7082,100.226,97.6984,100.166,15400083.027797,0
+TXN.US,D,20190318,000000,99.5751,100.55,98.5303,99.3479,4873341.9312832,0
+TXN.US,D,20190319,000000,100.048,100.226,99.1118,99.5453,3970507.4835653,0
+TXN.US,D,20190320,000000,99.6534,100.314,98.6288,99.1807,4232821.2762533,0
+TXN.US,D,20190321,000000,99.5354,102.216,99.4768,101.517,6380909.6307461,0
+TXN.US,D,20190322,000000,101.073,101.694,99.092,99.2298,4171003.9956924,0
+TXN.US,D,20190325,000000,97.8255,98.7964,96.1185,96.9089,6056364.595699,0
+TXN.US,D,20190326,000000,97.9625,98.3923,97.1632,98.002,3410549.0704166,0
+TXN.US,D,20190327,000000,95.879,98.4612,95.3911,95.879,5302544.2199265,0
+TXN.US,D,20190328,000000,95.8879,96.2486,93.7481,94.9003,5953906.0068487,0
+TXN.US,D,20190329,000000,95.9352,96.4703,95.3132,95.9549,4783693.8367024,0
+TXN.US,D,20190401,000000,97.6984,98.5599,96.7325,98.3036,5913368.1890087,0
+TXN.US,D,20190402,000000,98.5697,99.9005,97.8748,99.7824,7743603.8908559,0
+TXN.US,D,20190403,000000,101.221,103.281,100.777,102.01,7778027.6552768,0
+TXN.US,D,20190404,000000,101.674,103.4,101.654,102.443,5566094.8249475,0
+TXN.US,D,20190405,000000,102.965,103.261,102.502,102.798,3667955.183651,0
+TXN.US,D,20190408,000000,102.955,104.424,102.502,104.227,5063351.4111935,0
+TXN.US,D,20190409,000000,103.626,103.714,102.453,103.094,5137894.9732073,0
+TXN.US,D,20190410,000000,103.034,104.207,102.719,103.951,3330736.6269883,0
+TXN.US,D,20190411,000000,104.089,104.434,103.261,103.911,3094202.1023503,0
+TXN.US,D,20190412,000000,104.769,105.883,104.769,105.627,5395341.6709316,0
+TXN.US,D,20190415,000000,105.489,106.188,103.162,104.119,4714491.1935731,0
+TXN.US,D,20190416,000000,104.828,105.705,104.631,105.272,4569241.3330754,0
+TXN.US,D,20190417,000000,105.823,106.602,103.941,104.602,6883637.8253164,0
+TXN.US,D,20190418,000000,105.094,105.094,104.158,104.513,4637815.9312219,0
+TXN.US,D,20190422,000000,103.616,104.177,102.807,103.981,4080303.7482082,0
+TXN.US,D,20190423,000000,104.405,105.41,103.606,105.282,8342513.2682853,0
+TXN.US,D,20190424,000000,104.03,107.962,103.882,107.135,16009835.566343,0
+TXN.US,D,20190425,000000,106.592,107.135,104.651,106.011,5875357.7702838,0
+TXN.US,D,20190426,000000,104.936,106.09,104.315,106.05,3960031.6120831,0
+TXN.US,D,20190429,000000,105.597,106.168,104.936,105.567,3766674.9263599,0
+TXN.US,D,20190430,000000,105.735,107.095,105.538,106.582,5010751.8829245,0
+TXN.US,D,20190501,000000,106.809,107.578,105.114,105.193,3687267.3132192,0
+TXN.US,D,20190502,000000,105.291,107.263,105.183,106.267,5009764.6652052,0
+TXN.US,D,20190503,000000,106.967,107.43,105.735,106.977,4050922.6066702,0
+TXN.US,D,20190506,000000,103.902,105.637,103.38,105.499,4364216.6064762,0
+TXN.US,D,20190507,000000,103.793,104.207,102.216,103.734,6509685.2321391,0
+TXN.US,D,20190508,000000,102.739,104.513,102.423,102.502,5292148.5028122,0
+TXN.US,D,20190509,000000,100.985,102.749,100.344,102.138,5290180.155047,0
+TXN.US,D,20190510,000000,101.872,103.034,99.6048,102.522,4600970.28736,0
+TXN.US,D,20190513,000000,99.4173,100.492,97.1918,97.5417,8639452.733232,0
+TXN.US,D,20190514,000000,98.5303,100.038,98.2543,99.2993,4467321.5033299,0
+TXN.US,D,20190515,000000,98.3627,100.975,98.0867,100.432,5274813.8525195,0
+TXN.US,D,20190516,000000,99.2004,100.738,98.4514,99.457,5150728.8035586,0
+TXN.US,D,20190517,000000,98.5204,99.713,96.6251,97.2401,7625412.7244558,0
+TXN.US,D,20190520,000000,93.8743,96.4329,93.8743,95.3714,8257627.7636064,0
+TXN.US,D,20190521,000000,97.3377,98.3627,96.7729,97.4342,5465547.7655763,0
+TXN.US,D,20190522,000000,97.0745,98.2641,96.9001,97.2303,3620407.4097754,0
+TXN.US,D,20190523,000000,96.3255,96.5196,95.0235,96.3748,5301658.4634322,0
+TXN.US,D,20190524,000000,97.0174,97.8946,95.5439,95.6769,3059821.9662562,0
+TXN.US,D,20190528,000000,96.4329,96.4901,93.9325,93.9886,6266968.6750615,0
+TXN.US,D,20190529,000000,93.4869,95.5242,92.4924,94.8431,5406436.4558864,0
+TXN.US,D,20190530,000000,95.1516,96.6153,94.8244,96.0229,3696080.2352234,0
+TXN.US,D,20190531,000000,94.9959,96.6349,94.7012,94.9861,4901177.8183643,0
+TXN.US,D,20190603,000000,95.6572,97.4146,95.2473,95.7814,4946434.5977793,0
+TXN.US,D,20190604,000000,97.591,99.4957,96.8518,99.3677,5407892.4244652,0
+TXN.US,D,20190605,000000,100.156,100.432,98.1557,99.713,4367774.8516372,0
+TXN.US,D,20190606,000000,99.7427,100.777,99.0724,100.334,5198524.1428233,0
+TXN.US,D,20190607,000000,101.211,101.852,100.718,101.241,5939208.3337939,0
+TXN.US,D,20190610,000000,101.782,103.39,101.083,102.551,5113627.4774097,0
+TXN.US,D,20190611,000000,104.089,104.119,101.97,102.837,5244250.6877102,0
+TXN.US,D,20190612,000000,102.423,102.709,100.137,100.482,4508149.5002733,0
+TXN.US,D,20190613,000000,100.866,101.399,100.462,101.251,3724764.3381456,0
+TXN.US,D,20190614,000000,97.2894,99.3092,97.25,97.7181,7838026.7506856,0
+TXN.US,D,20190617,000000,97.7181,98.3627,97.0371,97.1829,4013901.4348891,0
+TXN.US,D,20190618,000000,98.6091,101.605,97.9724,101.123,5718883.2544634,0
+TXN.US,D,20190619,000000,101.822,102.256,100.797,101.349,3015372.8181922,0
+TXN.US,D,20190620,000000,103.685,104.129,101.734,102.631,3063580.0900305,0
+TXN.US,D,20190621,000000,101.872,103.261,101.684,102.276,5627663.5255072,0
+TXN.US,D,20190624,000000,102.157,102.995,101.842,102.651,3685518.1217001,0
+TXN.US,D,20190625,000000,102.817,103.123,101.379,101.517,3762310.06446,0
+TXN.US,D,20190626,000000,103.29,104.769,102.689,104.207,5828965.6397609,0
+TXN.US,D,20190627,000000,104.916,106.238,104.76,105.499,4572242.5561112,0
+TXN.US,D,20190628,000000,106.031,106.406,104.267,104.523,6731136.5310672,0
+TXN.US,D,20190701,000000,107.095,108.357,105.863,106.711,6741873.1578977,0
+TXN.US,D,20190702,000000,106.544,106.544,104.848,105.695,4193232.1208672,0
+TXN.US,D,20190703,000000,105.814,106.011,104.68,105.577,2549481.1359735,0
+TXN.US,D,20190705,000000,104.582,105.695,104.149,105.39,3201852.4620843,0
+TXN.US,D,20190708,000000,104.898,105.459,104.444,104.69,3266367.5966183,0
+TXN.US,D,20190709,000000,104.365,105.557,104.167,105.419,3024417.0717894,0
+TXN.US,D,20190710,000000,106.208,107.874,105.814,106.218,3878553.1753401,0
+TXN.US,D,20190711,000000,106.188,106.534,105.528,106.296,3343367.5348895,0
+TXN.US,D,20190712,000000,107.135,107.824,106.238,107.756,2517422.4327075,0
+TXN.US,D,20190715,000000,107.923,109.283,107.914,109.126,4414995.9203685,0
+TXN.US,D,20190716,000000,107.923,108.406,107.045,108.08,5038961.1473136,0
+TXN.US,D,20190717,000000,107.864,107.914,106.336,106.701,4423019.4740421,0
+TXN.US,D,20190718,000000,106.997,108.12,106.553,107.992,3198897.9112122,0
+TXN.US,D,20190719,000000,108.15,108.357,106.582,106.78,6145324.7831743,0
+TXN.US,D,20190722,000000,107.44,107.914,107.075,107.618,4245108.2306019,0
+TXN.US,D,20190723,000000,108.544,109.598,107.972,109.352,7848079.5288595,0
+TXN.US,D,20190724,000000,115.206,118.193,114.685,117.483,18177272.576445,0
+TXN.US,D,20190725,000000,117.099,117.296,115.256,115.965,9338800.6065219,0
+TXN.US,D,20190726,000000,116.399,117.424,115.916,116.714,5800572.7305544,0
+TXN.US,D,20190729,000000,116.754,118.725,116.498,118.36,6665568.2290177,0
+TXN.US,D,20190730,000000,117.444,118.144,116.804,117.749,3806774.4317077,0
+TXN.US,D,20190731,000000,117.089,117.769,112.713,114.497,7206266.257823,0
+TXN.US,D,20190801,000000,115.069,117.927,112.9,113.087,8710188.4554712,0
+TXN.US,D,20190802,000000,112.861,113.916,110.9,111.609,8043378.1824295,0
+TXN.US,D,20190805,000000,109.214,109.283,106.474,107.125,9485824.0092328,0
+TXN.US,D,20190806,000000,109.007,109.342,107.203,109.007,5222354.3407411,0
+TXN.US,D,20190807,000000,107.45,110.84,107.223,110.584,8434364.0860611,0
+TXN.US,D,20190808,000000,111.747,114.132,111.195,113.886,6796751.5052803,0
+TXN.US,D,20190809,000000,113.561,113.896,110.476,110.485,6306715.0953463,0
+TXN.US,D,20190812,000000,109.559,110.9,109.45,110.013,4069900.9288081,0
+TXN.US,D,20190813,000000,110.032,114.014,109.274,112.999,7019935.7619315,0
+TXN.US,D,20190814,000000,110.574,111.954,110.071,110.476,4946885.0856185,0
+TXN.US,D,20190815,000000,111.096,111.402,108.761,109.786,3741957.9573356,0
+TXN.US,D,20190816,000000,110.84,112.881,109.786,112.516,4180906.6112532,0
+TXN.US,D,20190819,000000,115.019,115.758,113.6,114.152,3541688.7183525,0
+TXN.US,D,20190820,000000,113.807,114.695,113.058,113.886,2954362.1543701,0
+TXN.US,D,20190821,000000,114.97,115.512,114.25,115.472,4220215.7336582,0
+TXN.US,D,20190822,000000,115.542,115.965,113.778,114.685,3272453.2408943,0
+TXN.US,D,20190823,000000,113.708,114.566,109.776,110.189,7115140.8878061,0
+TXN.US,D,20190826,000000,112.181,112.19,110.397,111.461,3595748.2736492,0
+TXN.US,D,20190827,000000,112.614,113.205,111.323,111.925,4016793.0798019,0
+TXN.US,D,20190828,000000,111.185,112.654,110.417,112.438,2697170.1243204,0
+TXN.US,D,20190829,000000,113.768,114.783,113.048,113.195,3771043.8467087,0
+TXN.US,D,20190830,000000,114.369,114.713,113.077,113.353,2999214.1034973,0
+TXN.US,D,20190903,000000,112.723,113.107,110.545,111.531,4271630.1948191,0
+TXN.US,D,20190904,000000,113.541,114.457,113.452,114.142,4211634.143247,0
+TXN.US,D,20190905,000000,116.093,118.173,115.581,116.153,5818942.2853423,0
+TXN.US,D,20190906,000000,116.439,117.168,115.955,116.429,2682650.0084095,0
+TXN.US,D,20190909,000000,117.128,117.198,115.148,116.439,4162986.5296922,0
+TXN.US,D,20190910,000000,115.444,116.399,114.428,116.379,5158498.7041698,0
+TXN.US,D,20190911,000000,116.34,117.848,115.798,117.779,4678730.1702066,0
+TXN.US,D,20190912,000000,118.36,119.928,117.591,119.287,4882676.363984,0
+TXN.US,D,20190913,000000,119.514,119.908,118.696,118.735,3395772.2576064,0
+TXN.US,D,20190916,000000,117.957,118.617,117.345,117.581,3346654.8785798,0
+TXN.US,D,20190917,000000,117.533,118.824,116.922,118.696,3088518.2445254,0
+TXN.US,D,20190918,000000,118.696,118.696,116.527,118.459,2630449.2227548,0
+TXN.US,D,20190919,000000,118.636,119.317,117.71,118.025,2922445.4968191,0
+TXN.US,D,20190920,000000,117.533,117.947,115.65,116.035,8322453.3694889,0
+TXN.US,D,20190923,000000,116.035,117.572,115.719,117.05,5421703.3264134,0
+TXN.US,D,20190924,000000,117.966,118.006,114.428,115.246,5180279.3853423,0
+TXN.US,D,20190925,000000,114.773,117.553,114.083,117.02,3704613.1242467,0
+TXN.US,D,20190926,000000,117.523,117.867,116.005,117.365,3862884.518362,0
+TXN.US,D,20190927,000000,118.656,118.765,115.296,116.468,5745660.9009676,0
+TXN.US,D,20190930,000000,116.98,118.548,116.882,118.39,4725355.661547,0
+TXN.US,D,20191001,000000,119.089,120.735,116.902,117.789,5602263.7224386,0
+TXN.US,D,20191002,000000,116.586,117.05,115.65,116.183,5872513.8121468,0
+TXN.US,D,20191003,000000,116.596,118.4,115.286,117.897,5904175.802023,0
+TXN.US,D,20191004,000000,118.459,119.366,118.154,119.218,4297023.9102142,0
+TXN.US,D,20191007,000000,119.209,119.533,117.937,118.045,2831885.2658255,0
+TXN.US,D,20191008,000000,116.734,117.148,113.255,114.477,5339053.0125214,0
+TXN.US,D,20191009,000000,116.093,117.434,115.729,116.754,3202063.5014324,0
+TXN.US,D,20191010,000000,117.128,118.518,116.439,117.01,4542213.0773454,0
+TXN.US,D,20191011,000000,119.189,120.697,118.696,119.179,5170380.8282305,0
+TXN.US,D,20191014,000000,118.715,119.041,118.232,118.873,2504067.0916596,0
+TXN.US,D,20191015,000000,119.337,121.091,118.913,120.627,3316357.54218,0
+TXN.US,D,20191016,000000,119.848,120.44,118.35,118.636,5012465.5630149,0
+TXN.US,D,20191017,000000,119.908,120.381,118.006,119.218,3279954.2692592,0
+TXN.US,D,20191018,000000,118.913,119.464,117.749,118.597,4503933.7863742,0
+TXN.US,D,20191021,000000,119.76,120.026,118.774,119.938,3773470.7992109,0
+TXN.US,D,20191022,000000,119.327,120.105,117.473,117.769,6438198.6968349,0
+TXN.US,D,20191023,000000,107.007,111.412,106.159,108.958,20272270.330339,0
+TXN.US,D,20191024,000000,108.839,110.189,107.47,108.475,6937825.2217566,0
+TXN.US,D,20191025,000000,108.563,110.564,108.563,110.397,5226834.8684374,0
+TXN.US,D,20191028,000000,111.018,111.845,109.234,109.933,7087628.6620328,0
+TXN.US,D,20191029,000000,110.407,110.782,109.5,110.189,5045572.3607352,0
+TXN.US,D,20191030,000000,110.505,110.83,108.525,108.721,5716437.0243284,0
+TXN.US,D,20191031,000000,108.593,109.194,107.519,108.899,5177131.0435303,0
+TXN.US,D,20191101,000000,110.023,110.377,108.791,108.948,4799698.3303353,0
+TXN.US,D,20191104,000000,110.683,112.053,110.279,111.659,5607191.6941372,0
+TXN.US,D,20191105,000000,111.767,112.348,110.436,110.624,4327784.9244123,0
+TXN.US,D,20191106,000000,110.446,111.274,109.707,111.096,4230445.0543637,0
+TXN.US,D,20191107,000000,111.629,112.476,109.914,110.683,4627759.0945991,0
+TXN.US,D,20191108,000000,110.476,110.89,109.668,110.87,4122331.0168313,0
+TXN.US,D,20191111,000000,109.904,110.476,108.879,108.977,5596637.6975118,0
+TXN.US,D,20191112,000000,109.076,110.673,109.076,109.855,5158329.2639239,0
+TXN.US,D,20191113,000000,108.958,109.796,108.553,109.303,5366577.4136417,0
+TXN.US,D,20191114,000000,109.086,109.244,107.795,108.515,4949906.6008991,0
+TXN.US,D,20191115,000000,109.44,109.618,108.505,108.909,4872017.8622969,0
+TXN.US,D,20191118,000000,108.839,109.175,108.15,108.81,5783129.516751,0
+TXN.US,D,20191119,000000,109.362,109.362,107.982,108.761,4182905.3973859,0
+TXN.US,D,20191120,000000,108.219,108.643,106.582,107.283,4733537.4947317,0
+TXN.US,D,20191121,000000,107.253,107.391,105.765,107.165,5902168.8989922,0
+TXN.US,D,20191122,000000,107.746,108.485,107.578,107.992,3259923.794218,0
+TXN.US,D,20191125,000000,108.721,110.269,108.653,109.845,4037273.0280699,0
+TXN.US,D,20191126,000000,109.875,110.299,108.81,109.963,7692121.4506743,0
+TXN.US,D,20191127,000000,110.673,112.428,110.505,112.348,5283000.7587654,0
+TXN.US,D,20191129,000000,111.807,112.28,110.752,110.948,3790822.6979119,0
+TXN.US,D,20191202,000000,110.88,110.93,108.829,109.648,5128597.0665475,0
+TXN.US,D,20191203,000000,108.13,108.879,107.125,108.681,6566666.8707162,0
+TXN.US,D,20191204,000000,110.742,112.112,110.209,111.018,4916284.3801558,0
+TXN.US,D,20191205,000000,111.294,111.511,110.545,111.441,3532397.9139784,0
+TXN.US,D,20191206,000000,112.565,113.245,112.486,112.949,4134389.6834235,0
+TXN.US,D,20191209,000000,112.851,113.058,112.486,112.614,3134169.7081057,0
+TXN.US,D,20191210,000000,112.782,113.511,111.826,112.023,4380742.6108056,0
+TXN.US,D,20191211,000000,111.935,114.31,111.855,114.201,3206886.9680692,0
+TXN.US,D,20191212,000000,114.28,117.198,113.551,116.359,5864557.2228816,0
+TXN.US,D,20191213,000000,116.251,117.641,115.739,116.902,3739966.2734887,0
+TXN.US,D,20191216,000000,117.749,118.765,117.286,117.286,5388005.0097512,0
+TXN.US,D,20191217,000000,117.996,118.134,116.261,117.306,4717630.4038749,0
+TXN.US,D,20191218,000000,117.572,117.572,116.291,116.626,6258262.2873435,0
+TXN.US,D,20191219,000000,116.616,116.744,115.374,116.675,4611600.3799042,0
+TXN.US,D,20191220,000000,117.454,119.099,116.143,119.021,10099119.573756,0
+TXN.US,D,20191223,000000,119.061,119.218,118.292,118.656,3353261.0189401,0
+TXN.US,D,20191224,000000,118.824,118.942,118.045,118.636,1520500.9618147,0
+TXN.US,D,20191226,000000,118.804,118.843,118.183,118.587,2535086.8319815,0
+TXN.US,D,20191227,000000,118.952,119.001,118.222,118.676,1950899.4783009,0
+TXN.US,D,20191230,000000,118.331,118.578,117.257,117.819,2474269.9590991,0
+TXN.US,D,20191231,000000,117.454,118.508,117.276,118.41,3048291.9126462,0
+TXN.US,D,20200102,000000,119.189,119.622,117.927,119.583,4666354.9445923,0
+TXN.US,D,20200103,000000,117.631,119.287,117.444,118.006,4395730.4629638,0
+TXN.US,D,20200106,000000,117.276,117.523,116.193,117.178,4708103.1948466,0
+TXN.US,D,20200107,000000,119.209,120.815,118.538,119.435,7785694.0654385,0
+TXN.US,D,20200108,000000,119.366,120.509,119.119,119.76,3842800.2688715,0
+TXN.US,D,20200109,000000,120.627,121.603,120.223,121.209,3822443.0886858,0
+TXN.US,D,20200110,000000,121.662,121.662,119.82,119.986,3503868.0321183,0
+TXN.US,D,20200113,000000,120.509,120.667,119.77,119.938,4673065.5900144,0
+TXN.US,D,20200114,000000,119.938,121.702,119.829,120.597,5018902.2631295,0
+TXN.US,D,20200115,000000,120.401,120.401,118.952,119.218,3675403.452179,0
+TXN.US,D,20200116,000000,119.986,120.214,119.385,120.144,5932841.6419246,0
+TXN.US,D,20200117,000000,120.687,121.879,120.411,121.564,5944904.3669658,0
+TXN.US,D,20200121,000000,121.002,122.017,120.519,120.785,9351883.0168745,0
+TXN.US,D,20200122,000000,121.859,125.269,121.672,123.062,9642247.7944407,0
+TXN.US,D,20200123,000000,121.288,124.047,119.662,123.919,9316097.642814,0
+TXN.US,D,20200124,000000,124.412,125.013,119.75,120.479,6074596.1632208,0
+TXN.US,D,20200127,000000,118.745,119.287,116.517,116.586,6382861.7447152,0
+TXN.US,D,20200128,000000,117.365,118.43,117,118.173,4764359.3856648,0
+TXN.US,D,20200129,000000,117.719,118.617,115.788,115.818,4916136.2467673,0
+TXN.US,D,20200130,000000,114.537,115.887,113.62,115.69,5939072.3757524,0
+TXN.US,D,20200131,000000,114.665,114.941,111.531,112.161,6220046.916944,0
+TXN.US,D,20200203,000000,112.546,114.98,112.546,114.703,5805030.9367814,0
+TXN.US,D,20200204,000000,117.138,118.37,116.547,117.563,4770246.1659398,0
+TXN.US,D,20200205,000000,119.602,123.565,119.602,123.121,7832726.4162912,0
+TXN.US,D,20200206,000000,123.663,123.663,122.233,123.2,3965491.2406009,0
+TXN.US,D,20200207,000000,122.027,122.027,119.464,119.642,4659501.238843,0
+TXN.US,D,20200210,000000,118.578,120.578,118.35,120.529,3100794.0381391,0
+TXN.US,D,20200211,000000,121.278,122.687,120.982,121.504,3212827.5227936,0
+TXN.US,D,20200212,000000,122.382,123.603,122.372,123.101,3053924.0252465,0
+TXN.US,D,20200213,000000,122.598,123.998,121.958,123.475,4591707.892129,0
+TXN.US,D,20200214,000000,124.077,124.205,122.047,122.894,2802391.5023278,0
+TXN.US,D,20200218,000000,121.909,122.5,121.396,122.017,3328740.8846923,0
+TXN.US,D,20200219,000000,123.565,124.865,122.894,123.771,4229080.4008873,0
+TXN.US,D,20200220,000000,123.288,123.899,121.16,122.224,2676182.8699274,0
+TXN.US,D,20200221,000000,121.564,121.632,118.971,119.474,4433120.9536039,0
+TXN.US,D,20200224,000000,115.542,116.449,112.723,112.9,8050027.9511165,0
+TXN.US,D,20200225,000000,114.27,114.389,109.717,110.052,6827519.6217641,0
+TXN.US,D,20200226,000000,110.9,112.151,109.362,110.436,6215378.6859814,0
+TXN.US,D,20200227,000000,108.16,110.151,105.104,105.154,9344662.0214906,0
+TXN.US,D,20200228,000000,101.664,107.962,100.975,106.119,12297799.538875,0
+TXN.US,D,20200302,000000,107.065,110.692,105.341,110.594,7752799.3216785,0
+TXN.US,D,20200303,000000,109.884,111.679,104.315,105.804,9914929.9097123,0
+TXN.US,D,20200304,000000,107.627,110.712,106.306,110.673,5977130.4812531,0
+TXN.US,D,20200305,000000,107.075,108.958,105.705,106.632,6628507.4873589,0
+TXN.US,D,20200306,000000,103.281,105.863,102.394,105.183,6869426.1515294,0
+TXN.US,D,20200309,000000,97.7181,102.335,97.0745,97.6589,9094345.0040476,0
+TXN.US,D,20200310,000000,101.191,104.247,97.3663,104.227,9903025.4641821,0
+TXN.US,D,20200311,000000,101.842,103.606,98.3528,99.0033,10366112.758142,0
+TXN.US,D,20200312,000000,92.4275,97.3565,89.7594,90.6691,16305444.87463,0
+TXN.US,D,20200313,000000,96.0416,99.9104,91.5345,98.5697,17253904.40601,0
+TXN.US,D,20200316,000000,89.1365,97.1436,86.5424,86.9238,13326777.68381,0
+TXN.US,D,20200317,000000,89.2755,100.078,88.42,98.6781,17472542.185168,0
+TXN.US,D,20200318,000000,93.0119,98.3824,87.527,92.9666,17655877.545698,0
+TXN.US,D,20200319,000000,92.3989,97.6205,90.2877,94.4222,10002101.335791,0
+TXN.US,D,20200320,000000,97.1436,98.0769,90.268,90.7332,11029107.074511,0
+TXN.US,D,20200323,000000,90.5035,94.7879,88.2426,91.5147,10413308.461567,0
+TXN.US,D,20200324,000000,94.9595,98.2543,92.4629,97.9527,10095899.194475,0
+TXN.US,D,20200325,000000,96.9878,98.3824,91.5808,92.184,12759580.012256,0
+TXN.US,D,20200326,000000,92.4077,101.191,92.044,100.166,11233149.656452,0
+TXN.US,D,20200327,000000,96.6744,97.6205,93.0316,93.4288,8152652.9363758,0
+TXN.US,D,20200330,000000,93.3361,96.1667,93.2435,94.8431,7476672.5978178,0
+TXN.US,D,20200331,000000,94.8431,95.9174,92.4816,92.9025,9648704.7868002,0
+TXN.US,D,20200401,000000,89.3396,93.3075,89.312,90.0768,8852347.8070553,0
+TXN.US,D,20200402,000000,89.4894,95.0334,89.3396,94.8431,8985785.5517374,0
+TXN.US,D,20200403,000000,95.2473,96.355,91.8962,92.9468,7085832.7983501,0
+TXN.US,D,20200406,000000,97.2105,101.852,96.2298,101.299,7733648.5154581,0
+TXN.US,D,20200407,000000,103.813,104.986,98.3824,98.7766,8349567.8672602,0
+TXN.US,D,20200408,000000,100.58,102.887,98.7372,102.423,5837196.1743335,0
+TXN.US,D,20200409,000000,103.202,104.315,99.5552,100.107,6349012.2508279,0
+TXN.US,D,20200413,000000,98.0769,100.817,97.9044,100.107,5603571.5576289,0
+TXN.US,D,20200414,000000,101.822,103.586,101.309,103.153,8758459.6478814,0
+TXN.US,D,20200415,000000,101.399,101.457,99.2596,100.374,5788519.1370234,0
+TXN.US,D,20200416,000000,101.724,104.03,100.216,103.556,6214846.01455,0
+TXN.US,D,20200417,000000,103.744,106.05,102.946,105.557,6561724.694446,0
+TXN.US,D,20200420,000000,103.665,107.026,103.468,103.675,8559325.7600061,0
+TXN.US,D,20200421,000000,102.453,102.965,99.0033,99.329,9465649.4592521,0
+TXN.US,D,20200422,000000,101.96,104.562,100.975,104.099,11790631.401098,0
+TXN.US,D,20200423,000000,103.862,105.893,102.433,102.689,5780888.2382906,0
+TXN.US,D,20200424,000000,103.518,105.991,103.242,105.922,5991669.8747968,0
+TXN.US,D,20200427,000000,105.991,108.061,105.064,107.637,5086001.6150644,0
+TXN.US,D,20200428,000000,109.805,111.383,106.06,106.218,6198270.2942204,0
+TXN.US,D,20200429,000000,107.785,111.264,107.726,110.998,5310408.479477,0
+TXN.US,D,20200430,000000,109.274,109.697,107.095,107.914,6218444.8442012,0
+TXN.US,D,20200501,000000,105.282,106.119,102.541,102.788,6233042.0706431,0
+TXN.US,D,20200504,000000,102.048,103.665,101.043,103.528,5322813.1288465,0
+TXN.US,D,20200505,000000,104.473,106.06,103.803,104.513,5595498.2879549,0
+TXN.US,D,20200506,000000,105.301,106.652,104.916,105.321,3950633.2588106,0
+TXN.US,D,20200507,000000,106.691,107.686,105.509,106.484,3853349.1924356,0
+TXN.US,D,20200508,000000,106.76,108.248,105.637,107.756,4622891.9996354,0
+TXN.US,D,20200511,000000,106.267,108.465,106.267,107.637,2906982.8061278,0
+TXN.US,D,20200512,000000,107.884,108.563,104.315,104.661,3785884.5800907,0
+TXN.US,D,20200513,000000,105.794,105.794,100.61,102.187,4966500.5842493,0
+TXN.US,D,20200514,000000,102.118,103.468,99.713,103.4,4692084.4966422,0
+TXN.US,D,20200515,000000,99.8211,101.536,98.7866,101.408,7724974.5953321,0
+TXN.US,D,20200518,000000,104.167,107.894,103.31,107.193,6966806.6060681,0
+TXN.US,D,20200519,000000,106.819,108.061,105.419,105.567,4904423.5629524,0
+TXN.US,D,20200520,000000,107.884,111.333,107.411,110.071,5295647.9004628,0
+TXN.US,D,20200521,000000,109.096,109.933,106.238,106.316,4676861.2544419,0
+TXN.US,D,20200522,000000,106.386,106.671,105.222,106.287,3267709.9286251,0
+TXN.US,D,20200526,000000,108.505,110.189,108.219,108.425,5146677.456844,0
+TXN.US,D,20200527,000000,109.086,110.525,108.248,110.387,4354078.6008733,0
+TXN.US,D,20200528,000000,110.328,111.205,108.219,108.563,4054075.0069313,0
+TXN.US,D,20200529,000000,109.44,111.737,108.357,111.254,6354391.7249778,0
+TXN.US,D,20200601,000000,110.337,110.93,109.46,110.427,3034075.165798,0
+TXN.US,D,20200602,000000,111.126,115.187,110.407,114.931,7767637.0112237,0
+TXN.US,D,20200603,000000,118.686,120.381,117.701,119.189,8165694.7622384,0
+TXN.US,D,20200604,000000,118.41,120.864,118.331,120.479,5392701.6498569,0
+TXN.US,D,20200605,000000,122.687,127.113,122.323,123.15,8313145.3167066,0
+TXN.US,D,20200608,000000,122.411,124.885,121.446,124.481,5979766.4438788,0
+TXN.US,D,20200609,000000,123.062,124.52,121.958,123.791,4749553.1490993,0
+TXN.US,D,20200610,000000,124.077,124.412,122.717,123.111,4275402.5231649,0
+TXN.US,D,20200611,000000,120.913,121.051,116.488,116.754,6418892.6549402,0
+TXN.US,D,20200612,000000,119.237,119.681,114.665,116.133,6351505.1531264,0
+TXN.US,D,20200615,000000,113.906,116.685,113.167,116.389,5499773.6806084,0
+TXN.US,D,20200616,000000,120.184,120.992,116.626,118.154,3767217.7439137,0
+TXN.US,D,20200617,000000,119.041,119.79,117.848,118.262,3131722.4633585,0
+TXN.US,D,20200618,000000,117.789,118.646,117.198,118.035,3268762.0815285,0
+TXN.US,D,20200619,000000,119.976,120.154,116.133,117.01,11075490.073523,0
+TXN.US,D,20200622,000000,116.912,117.543,115.344,117.335,3925256.7918237,0
+TXN.US,D,20200623,000000,118.646,120.016,118.055,118.636,4994054.4091249,0
+TXN.US,D,20200624,000000,117.395,118.804,115.364,116.153,5066712.821578,0
+TXN.US,D,20200625,000000,116.163,117.444,114.615,117.168,2793367.5409755,0
+TXN.US,D,20200626,000000,116.774,117.02,114.665,115.601,10535488.068722,0
+TXN.US,D,20200629,000000,116.035,117.07,114.685,116.912,3778385.5809504,0
+TXN.US,D,20200630,000000,116.557,119.642,116.508,118.971,5947515.9788976,0
+TXN.US,D,20200701,000000,118.617,118.863,116.813,116.942,4292762.5387639,0
+TXN.US,D,20200702,000000,118.42,119.149,117.138,117.867,5122029.4814526,0
+TXN.US,D,20200706,000000,119.464,122.303,118.242,121.346,5290746.3086826,0
+TXN.US,D,20200707,000000,120.607,121.288,120.164,120.489,4032906.1369455,0
+TXN.US,D,20200708,000000,121.484,121.554,119.632,121.091,3825020.203801,0
+TXN.US,D,20200709,000000,120.667,123.673,118.903,122.205,5312446.8354874,0
+TXN.US,D,20200710,000000,122.017,122.954,120.825,122.303,2838284.4252867,0
+TXN.US,D,20200713,000000,123.683,125.171,120.401,120.697,5189240.4407351,0
+TXN.US,D,20200714,000000,119.72,123.899,118.715,123.585,4533407.2576268,0
+TXN.US,D,20200715,000000,123.14,124.077,121.899,123.821,3869192.3627207,0
+TXN.US,D,20200716,000000,122.589,124.314,122.283,123.851,3562390.8667032,0
+TXN.US,D,20200717,000000,125.093,126.482,123.919,125.437,4980384.5382795,0
+TXN.US,D,20200720,000000,125.723,128.355,124.796,127.97,4934362.7412278,0
+TXN.US,D,20200721,000000,128.443,128.966,126.738,126.925,8270550.8798358,0
+TXN.US,D,20200722,000000,126.117,126.659,122.263,124.156,11646485.438728,0
+TXN.US,D,20200723,000000,124.609,124.757,120.233,120.903,8318232.5825286,0
+TXN.US,D,20200724,000000,121.564,123.663,120.026,121.446,5418933.4349706,0
+TXN.US,D,20200727,000000,122.145,123.969,121.849,123.791,4135337.3312651,0
+TXN.US,D,20200728,000000,122.638,123.505,121.534,121.938,3783955.8022034,0
+TXN.US,D,20200729,000000,122.658,123.949,122.352,123.348,3008067.6099915,0
+TXN.US,D,20200730,000000,121.16,122.5,120.509,121.594,4395787.2812498,0
+TXN.US,D,20200731,000000,121.061,121.308,118.331,120.341,8526988.0383713,0
+TXN.US,D,20200803,000000,120.893,122.185,120.46,122.007,4570664.8340623,0
+TXN.US,D,20200804,000000,121.741,124.846,121.416,124.747,5683370.8110982,0
+TXN.US,D,20200805,000000,123.111,125.279,123.092,125.191,4632594.7365829,0
+TXN.US,D,20200806,000000,125.083,126.255,124.55,126.176,3139554.2553169,0
+TXN.US,D,20200807,000000,126.176,126.511,124.974,125.998,3028225.9261762,0
+TXN.US,D,20200810,000000,125.664,128.117,124.974,127.743,5858445.1986871,0
+TXN.US,D,20200811,000000,129.064,130.967,127.97,128.335,5706997.0719536,0
+TXN.US,D,20200812,000000,129.695,131.262,128.916,130.799,3258252.7278421,0
+TXN.US,D,20200813,000000,130.276,130.759,129.192,129.379,3121883.7683694,0
+TXN.US,D,20200814,000000,129.931,130.474,129.242,129.577,2186762.3296292,0
+TXN.US,D,20200817,000000,130.05,131.361,129.833,130.444,2523414.7326565,0
+TXN.US,D,20200818,000000,131.095,131.558,130.366,131.429,2926465.3905539,0
+TXN.US,D,20200819,000000,131.754,132.908,130.217,130.641,4031580.0387347,0
+TXN.US,D,20200820,000000,129.537,131.252,128.886,130.73,2926938.1998625,0
+TXN.US,D,20200821,000000,130.286,132.543,129.419,132.385,4645578.7295473,0
+TXN.US,D,20200824,000000,132.888,133.785,131.992,133.036,3011823.7045414,0
+TXN.US,D,20200825,000000,133.558,134.159,132.997,133.637,3011211.8933546,0
+TXN.US,D,20200826,000000,133.312,134.613,133.134,134.377,3152663.045588,0
+TXN.US,D,20200827,000000,134.968,135.116,132.573,133.47,2969169.4055478,0
+TXN.US,D,20200828,000000,133.49,135.461,133.115,135.362,3057925.6559608,0
+TXN.US,D,20200831,000000,134.574,135.155,133.785,134.101,4605340.2223212,0
+TXN.US,D,20200901,000000,134.908,136.841,134.002,136.742,3778355.1425829,0
+TXN.US,D,20200902,000000,138.171,139.955,137.245,139.294,4854347.3753494,0
+TXN.US,D,20200903,000000,138.663,139.098,132.603,133.647,6218493.5455892,0
+TXN.US,D,20200904,000000,132.879,134.445,129.912,132.523,5566956.2307478,0
+TXN.US,D,20200908,000000,128.483,130.848,128.059,128.335,6247449.5645943,0
+TXN.US,D,20200909,000000,130.374,132.879,129.419,131.764,5743805.1751622,0
+TXN.US,D,20200910,000000,131.528,133.243,128.502,129.419,4225220.815888,0
+TXN.US,D,20200911,000000,130.384,131.133,127.596,128.65,3735956.5258763,0
+TXN.US,D,20200914,000000,130.484,131.233,129.833,130.69,3307916.9828715,0
+TXN.US,D,20200915,000000,131.864,133.785,131.479,132.671,2881975.658,0
+TXN.US,D,20200916,000000,134.051,134.081,131.696,131.764,3807357.8337516,0
+TXN.US,D,20200917,000000,128.69,132.583,128.227,132.455,5985000.828477,0
+TXN.US,D,20200918,000000,133.154,133.775,129.242,130.818,7447659.7605266,0
+TXN.US,D,20200921,000000,128.177,129.35,126.719,129.222,6398301.0993247,0
+TXN.US,D,20200922,000000,129.981,130.957,127.951,130.809,3406091.8788021,0
+TXN.US,D,20200923,000000,131.213,131.213,127.093,127.506,6112732.3938647,0
+TXN.US,D,20200924,000000,126.521,130.484,126.521,128.956,3085715.8854906,0
+TXN.US,D,20200925,000000,128.256,131.223,127.113,130.484,3218267.8736784,0
+TXN.US,D,20200928,000000,132.287,133.963,131.804,133.903,3661682.8507211,0
+TXN.US,D,20200929,000000,134.239,134.958,133.214,133.48,2912350.1049307,0
+TXN.US,D,20200930,000000,133.174,136.082,132.563,134.712,5935676.4685513,0
+TXN.US,D,20201001,000000,137.195,138.881,135.835,136.702,4697135.2364232,0
+TXN.US,D,20201002,000000,134.041,135.776,132.869,133.105,4164422.2060261,0
+TXN.US,D,20201005,000000,134.239,136.062,133.548,135.924,3236090.5524634,0
+TXN.US,D,20201006,000000,135.697,138.801,134.88,135.697,3623996.0933039,0
+TXN.US,D,20201007,000000,137.097,138.95,136.614,138.427,3016402.649626,0
+TXN.US,D,20201008,000000,138.497,139.896,138.25,139.679,2463209.670961,0
+TXN.US,D,20201009,000000,141.571,142.931,140.418,142.37,4462639.0677957,0
+TXN.US,D,20201012,000000,143.946,146.952,143.227,146.125,5456839.3486338,0
+TXN.US,D,20201013,000000,146.322,147.071,144.972,145.74,3735562.8563232,0
+TXN.US,D,20201014,000000,145.75,145.967,143.562,144.134,3463669.0947699,0
+TXN.US,D,20201015,000000,143.217,144.38,142.32,143.918,3112468.1666886,0
+TXN.US,D,20201016,000000,145.258,146.135,144.094,144.449,4876826.10975,0
+TXN.US,D,20201019,000000,144.597,146.135,141.749,142.222,4478982.4419201,0
+TXN.US,D,20201020,000000,143.187,143.621,141.216,142.29,4154373.4863013,0
+TXN.US,D,20201021,000000,140.664,141.01,136.476,137.866,7102798.1297838,0
+TXN.US,D,20201022,000000,138.487,140.448,137.58,139.817,3357760.8242692,0
+TXN.US,D,20201023,000000,140.005,141.493,139.905,141.453,3720091.0341218,0
+TXN.US,D,20201026,000000,139.797,140.083,136.052,137.698,4548346.4083971,0
+TXN.US,D,20201027,000000,139.284,139.915,138.24,138.782,4348861.4646834,0
+TXN.US,D,20201028,000000,136.516,137.609,133.736,134.908,7858563.5172396,0
+TXN.US,D,20201029,000000,134.633,139.955,134.287,138.901,5894207.2366659,0
+TXN.US,D,20201030,000000,137.786,138.663,135.421,137.383,5711850.976958,0
+TXN.US,D,20201102,000000,139.166,139.58,137.018,138.339,3953639.5549076,0
+TXN.US,D,20201103,000000,139.541,141.187,139.364,139.945,3776850.472616,0
+TXN.US,D,20201104,000000,143.277,145.839,141.059,144.449,5278846.9362136,0
+TXN.US,D,20201105,000000,147.13,148.52,146.46,147.801,4881409.1132836,0
+TXN.US,D,20201106,000000,148.274,150.323,147.209,149.89,4439207.6124922,0
+TXN.US,D,20201109,000000,153.931,156.424,148.284,148.441,5587154.1168103,0
+TXN.US,D,20201110,000000,147.633,148.569,143.493,143.946,5996884.9817623,0
+TXN.US,D,20201111,000000,147.199,148.175,145.977,147.938,3680648.9975119,0
+TXN.US,D,20201112,000000,148.244,149.101,145.997,146.804,2743867.6531306,0
+TXN.US,D,20201113,000000,148.835,150.097,147.416,148.845,2567815.1793326,0
+TXN.US,D,20201116,000000,149.427,151.447,148.815,150.422,3637844.5359053,0
+TXN.US,D,20201117,000000,149.545,150.422,147.435,147.741,3711765.1259975,0
+TXN.US,D,20201118,000000,147.978,148.559,145.76,145.888,3155751.5252773,0
+TXN.US,D,20201119,000000,145.494,149.584,145.1,149.427,2594884.0195526,0
+TXN.US,D,20201120,000000,149.476,150.826,148.746,148.993,3171047.8195595,0
+TXN.US,D,20201123,000000,149.071,150.797,147.396,149.574,2950363.5674924,0
+TXN.US,D,20201124,000000,150.707,151.516,148.885,151.418,5223206.6150312,0
+TXN.US,D,20201125,000000,151.595,152.049,149.417,149.752,3729832.3263348,0
+TXN.US,D,20201127,000000,151.447,152.305,150.855,151.063,3246210.2950459,0
+TXN.US,D,20201130,000000,151.3,153.457,149.87,153.211,5099393.4821533,0
+TXN.US,D,20201201,000000,154.512,156.128,153.576,155.34,5151197.5544181,0
+TXN.US,D,20201202,000000,154.67,155.429,153.753,154.601,4433248.7947474,0
+TXN.US,D,20201203,000000,155.035,156.355,153.547,153.911,5029356.8277543,0
+TXN.US,D,20201204,000000,154.887,158.307,154.414,158.228,3937875.524378,0
+TXN.US,D,20201207,000000,158.081,158.159,157.006,158.001,4889200.320752,0
+TXN.US,D,20201208,000000,158.011,158.898,156.789,158.385,3430883.9291328,0
+TXN.US,D,20201209,000000,156.591,158.179,153.891,154.64,5887404.261529,0
+TXN.US,D,20201210,000000,154.078,154.749,152.768,153.931,5890942.2144451,0
+TXN.US,D,20201211,000000,152.6,153.881,151.664,152.6,4363270.987859,0
+TXN.US,D,20201214,000000,153.399,154.63,152.019,152.137,6308753.4513567,0
+TXN.US,D,20201215,000000,153.951,154.611,153.172,154.286,6032901.6874158,0
+TXN.US,D,20201216,000000,154.818,155.221,152.906,154.039,3313275.1501642,0
+TXN.US,D,20201217,000000,154.788,154.887,153.369,154.572,5529000.6010844,0
+TXN.US,D,20201218,000000,155.231,156.405,154.019,155.882,7443642.9106285,0
+TXN.US,D,20201221,000000,153.497,154.68,151.604,154.334,3238788.4064365,0
+TXN.US,D,20201222,000000,154.108,155.311,153.98,154.414,2784400.3979092,0
+TXN.US,D,20201223,000000,154.118,155.103,152.798,152.955,2118036.5542575,0
+TXN.US,D,20201224,000000,152.708,153.783,152.472,153.585,1099189.3126402,0
+TXN.US,D,20201228,000000,155.606,155.606,152.974,153.418,2251603.1546954,0
+TXN.US,D,20201229,000000,153.891,154.562,152.561,153.142,2561377.4646057,0
+TXN.US,D,20201230,000000,153.823,154.995,153.704,154.581,2329931.220402,0
+TXN.US,D,20201231,000000,154.749,156.188,153.823,155.942,3058642.9868216,0
+TXN.US,D,20210104,000000,156.395,159.47,152.748,154.128,4904456.0305443,0
+TXN.US,D,20210105,000000,153.645,155.379,153.241,155.271,4982543.6331477,0
+TXN.US,D,20210106,000000,154.206,159.095,153.99,156.02,5530103.4846003,0
+TXN.US,D,20210107,000000,157.094,160.288,156.611,159.569,5971379.6590196,0
+TXN.US,D,20210108,000000,162.585,164.141,160.426,162.633,4795562.7708039,0
+TXN.US,D,20210111,000000,161.756,163.452,160.702,162.781,4792752.2948712,0
+TXN.US,D,20210112,000000,162.761,164.999,162.447,163.708,3585340.3811879,0
+TXN.US,D,20210113,000000,163.698,164.24,162.348,162.87,3108868.3224253,0
+TXN.US,D,20210114,000000,162.575,163.935,161.854,163.156,3595592.0233628,0
+TXN.US,D,20210115,000000,162.456,162.565,159.214,160.751,3930581.4769121,0
+TXN.US,D,20210119,000000,162.653,165.994,162.653,165.511,6607386.3041488,0
+TXN.US,D,20210120,000000,166.132,166.438,164.181,164.694,4556678.4041948,0
+TXN.US,D,20210121,000000,165.729,166.714,163.52,166.36,3772743.3222276,0
+TXN.US,D,20210122,000000,165.797,166.694,164.141,164.201,3933187.0011704,0
+TXN.US,D,20210125,000000,164.723,165.876,162.16,164.309,5685288.4282508,0
+TXN.US,D,20210126,000000,163.482,165.591,162.771,162.929,5622109.5380503,0
+TXN.US,D,20210127,000000,158.149,159.263,153.96,154.808,10536467.169543,0
+TXN.US,D,20210128,000000,159.509,162.575,156.907,160.791,7153225.3732253,0
+TXN.US,D,20210129,000000,159.302,160.584,156.799,158.395,6245123.0587049,0
+TXN.US,D,20210201,000000,159.992,165.373,159.657,164.852,5979230.7286107,0
+TXN.US,D,20210202,000000,165.423,167.956,164.437,167.049,5085382.7015918,0
+TXN.US,D,20210203,000000,167.079,167.532,161.077,161.145,5250707.6800697,0
+TXN.US,D,20210204,000000,162.466,164.536,160.633,164.427,3682151.6382543,0
+TXN.US,D,20210205,000000,165.176,165.541,160.642,162.437,4231705.2027783,0
+TXN.US,D,20210208,000000,163.777,167.66,163.314,167.404,4809607.0335697,0
+TXN.US,D,20210209,000000,166.803,167.493,165.689,166.034,2905762.2275909,0
+TXN.US,D,20210210,000000,167.473,168.37,164.999,166.665,3572430.4549178,0
+TXN.US,D,20210211,000000,168.232,171.731,167.71,171.327,4996258.1469321,0
+TXN.US,D,20210212,000000,170.153,171.967,169.513,171.721,2649369.7119943,0
+TXN.US,D,20210216,000000,172.066,173.78,170.942,172.795,4066891.5888744,0
+TXN.US,D,20210217,000000,170.459,172.263,168.587,170.666,4514419.8039788,0
+TXN.US,D,20210218,000000,169.612,169.7,166.516,168.735,4388601.7972947,0
+TXN.US,D,20210219,000000,170.015,171.651,168.863,170.489,4444433.8801924,0
+TXN.US,D,20210222,000000,168.232,169.119,165.058,165.462,4589223.1067285,0
+TXN.US,D,20210223,000000,166.488,166.744,161.087,165.226,6814875.5239036,0
+TXN.US,D,20210224,000000,164.063,171.839,163.057,171.485,5335747.4058106,0
+TXN.US,D,20210225,000000,170.636,170.636,162.565,163.018,6380968.4782565,0
+TXN.US,D,20210226,000000,165.639,166.192,161.678,164.674,6340193.2411501,0
+TXN.US,D,20210301,000000,166.803,170.015,165.462,169.829,4991716.7425007,0
+TXN.US,D,20210302,000000,169.74,169.819,166.468,167.187,5650921.4821159,0
+TXN.US,D,20210303,000000,166.408,167.876,162.851,163.067,4933367.4066105,0
+TXN.US,D,20210304,000000,162.988,163.324,154.532,156.04,8702593.0681671,0
+TXN.US,D,20210305,000000,160.17,161.392,154.887,160.524,5943183.5845897,0
+TXN.US,D,20210308,000000,159.046,160.85,154.63,154.965,6345164.8411755,0
+TXN.US,D,20210309,000000,159.805,164.279,158.948,162.851,7961259.5253565,0
+TXN.US,D,20210310,000000,164.083,165.373,161.846,161.944,4467628.9308416,0
+TXN.US,D,20210311,000000,164.9,167.858,164.861,167.247,5233643.9312478,0
+TXN.US,D,20210312,000000,165.393,166.418,163.225,165.925,3676714.331206,0
+TXN.US,D,20210315,000000,165.827,167.374,164.191,167.207,4055551.2677552,0
+TXN.US,D,20210316,000000,168.478,170.922,168.074,169.326,4323205.9793277,0
+TXN.US,D,20210317,000000,167.71,172.234,166.724,171.445,4189511.5377462,0
+TXN.US,D,20210318,000000,168.389,171.839,166.556,166.665,4408788.5226224,0
+TXN.US,D,20210319,000000,167.946,170.203,164.842,168.212,8836850.6195474,0
+TXN.US,D,20210322,000000,170.43,173.682,169.907,172.164,4682698.3187167,0
+TXN.US,D,20210323,000000,173.89,174.52,169.868,170.892,4904823.3201788,0
+TXN.US,D,20210324,000000,172.056,174.639,170.892,171.011,5289293.3839404,0
+TXN.US,D,20210325,000000,169.71,171.533,166.093,170.627,5103538.1731949,0
+TXN.US,D,20210326,000000,169.917,180.541,169.208,179.902,6657019.1061986,0
+TXN.US,D,20210329,000000,176.698,179.418,175.644,177.969,5213665.2014314,0
+TXN.US,D,20210330,000000,180.207,180.207,176.481,177.733,4664341.9538881,0
+TXN.US,D,20210331,000000,179.329,182.049,178.304,180.661,5678063.3744179,0
+TXN.US,D,20210401,000000,182.68,184.051,181.646,183.597,4792697.5058097,0
+TXN.US,D,20210405,000000,185.46,188.87,185.095,188.249,4523362.5963511,0
+TXN.US,D,20210406,000000,185.647,188.161,184.534,186.012,3668646.1345933,0
+TXN.US,D,20210407,000000,185.884,185.914,183.065,184.573,3848640.3769831,0
+TXN.US,D,20210408,000000,187.441,187.441,184.819,186.593,3303026.5518261,0
+TXN.US,D,20210409,000000,185.105,186.948,184.238,186.82,3271554.2944407,0
+TXN.US,D,20210412,000000,184.139,186.14,182.898,183.952,4712870.8578098,0
+TXN.US,D,20210413,000000,183.677,184.494,181.39,182.808,4194290.3614441,0
+TXN.US,D,20210414,000000,182.059,183.055,180.679,181.941,3719121.0648106,0
+TXN.US,D,20210415,000000,183.469,184.997,182.405,184.652,4678149.8119995,0
+TXN.US,D,20210416,000000,185.125,186.199,183.193,183.469,6060094.3103303,0
+TXN.US,D,20210419,000000,181.951,182.671,178.492,178.817,5581001.5081257,0
+TXN.US,D,20210420,000000,178.738,178.738,176.147,177.102,4455382.5609831,0
+TXN.US,D,20210421,000000,179.616,180.798,176.796,180.571,5017750.6782256,0
+TXN.US,D,20210422,000000,178.432,180.463,176.629,177.615,4030823.1379961,0
+TXN.US,D,20210423,000000,178.778,181.636,178.284,180.493,3674430.4390311,0
+TXN.US,D,20210426,000000,180.532,183.715,179.596,182.918,4019466.5830809,0
+TXN.US,D,20210427,000000,182.632,184.021,181.41,181.833,4042265.9349526,0
+TXN.US,D,20210428,000000,173.633,175.9,172.066,173.8,9869356.5712752,0
+TXN.US,D,20210429,000000,175.535,177.841,174.599,177.635,4757066.3528112,0
+TXN.US,D,20210430,000000,175.111,175.801,172.184,173.505,6443688.7637201,0
+TXN.US,D,20210503,000000,174.451,174.737,170.676,171.849,5343458.4589113,0
+TXN.US,D,20210504,000000,171.336,172.292,168.725,172.086,5433164.3863903,0
+TXN.US,D,20210505,000000,173.988,176.067,172.51,174.599,5469625.4922093,0
+TXN.US,D,20210506,000000,174.865,177.655,172.963,177.122,4708570.9310939,0
+TXN.US,D,20210507,000000,179.448,180.798,178.216,180.473,4776906.0807494,0
+TXN.US,D,20210510,000000,180.02,180.02,174.757,174.983,4765391.2463232,0
+TXN.US,D,20210511,000000,171.485,176.402,170.528,176.087,4828905.9731785,0
+TXN.US,D,20210512,000000,172.716,173.111,169.424,169.74,5511885.1070377,0
+TXN.US,D,20210513,000000,173.002,173.623,170.371,172.046,4537609.7815667,0
+TXN.US,D,20210514,000000,173.692,177.733,172.529,176.147,4612555.1300315,0
+TXN.US,D,20210517,000000,175.18,175.298,171.908,173.81,4330613.6633655,0
+TXN.US,D,20210518,000000,174.086,174.796,171.661,171.928,3593679.4792714,0
+TXN.US,D,20210519,000000,168.439,174.865,168.202,174.667,4973171.6597936,0
+TXN.US,D,20210520,000000,175.2,179.3,175.2,178.108,5604510.0739602,0
+TXN.US,D,20210521,000000,179.438,179.438,176.994,177.821,3831027.7229338,0
+TXN.US,D,20210524,000000,179.211,182.001,179.211,181.36,4334123.2071386,0
+TXN.US,D,20210525,000000,182.119,182.326,180.591,181.37,4442653.2356935,0
+TXN.US,D,20210526,000000,180.769,182.405,179.664,181.054,4392094.0926595,0
+TXN.US,D,20210527,000000,181.41,182.671,180.591,181.794,10515900.979234,0
+TXN.US,D,20210528,000000,182.671,183.617,181.921,182.454,3440142.2659149,0
+TXN.US,D,20210601,000000,183.962,184.573,180.749,181.666,5012037.3966454,0
+TXN.US,D,20210602,000000,182.149,183.449,181.035,183.351,3264675.2233852,0
+TXN.US,D,20210603,000000,180.414,180.571,177.713,178.787,4375252.5439203,0
+TXN.US,D,20210604,000000,180.493,182.986,180.207,182.69,3602789.6826648,0
+TXN.US,D,20210607,000000,181.863,182.434,180.384,181.222,2836349.5597259,0
+TXN.US,D,20210608,000000,182.592,182.592,178.896,179.664,3187372.9306634,0
+TXN.US,D,20210609,000000,180.798,180.818,178.955,179.211,2982707.3768006,0
+TXN.US,D,20210610,000000,179.113,181.567,178.689,180.709,3317471.5864306,0
+TXN.US,D,20210611,000000,180.789,181.41,179.674,181.34,2402631.2319574,0
+TXN.US,D,20210614,000000,180.956,182.956,179.802,182.868,3496139.7306094,0
+TXN.US,D,20210615,000000,183.065,183.331,180.808,181.281,2705229.1894228,0
+TXN.US,D,20210616,000000,182.543,183.094,179.073,180.453,3493532.1771267,0
+TXN.US,D,20210617,000000,179.97,182.178,178.985,180.374,3352494.9866913,0
+TXN.US,D,20210618,000000,178.787,179.083,175.416,175.969,7839599.3996733,0
+TXN.US,D,20210621,000000,177.102,179.389,176.235,178.896,3923541.0825088,0
+TXN.US,D,20210622,000000,178.284,180.01,177.191,179.773,3433000.4102865,0
+TXN.US,D,20210623,000000,179.241,180.207,178.778,178.886,2573142.9082577,0
+TXN.US,D,20210624,000000,180.759,181.37,180.177,181.281,2993057.4363638,0
+TXN.US,D,20210625,000000,180.759,182.858,180.078,180.867,4826667.7385548,0
+TXN.US,D,20210628,000000,181.636,184.908,181.636,184.09,3359058.5133371,0
+TXN.US,D,20210629,000000,184.08,185.529,183.519,185.401,2193833.1624,0
+TXN.US,D,20210630,000000,185.361,185.519,184.051,184.829,2796180.0461327,0
+TXN.US,D,20210701,000000,184.573,185.007,182.68,183.429,3595500.7082603,0
+TXN.US,D,20210702,000000,185.155,185.322,183.499,184.75,2486599.5271622,0
+TXN.US,D,20210706,000000,185.105,185.293,182.187,183.785,2725536.6536083,0
+TXN.US,D,20210707,000000,185.293,185.509,181.646,182.415,2860542.9888292,0
+TXN.US,D,20210708,000000,180.276,181.951,178.166,180.936,3274308.9666997,0
+TXN.US,D,20210709,000000,180.867,183.459,179.734,182.878,3234726.9135994,0
+TXN.US,D,20210712,000000,183.154,184.573,182.71,184.474,4233838.9323402,0
+TXN.US,D,20210713,000000,183.814,184.987,183.321,183.785,2803904.2891926,0
+TXN.US,D,20210714,000000,185.519,186.554,183.331,183.863,3735184.405954,0
+TXN.US,D,20210715,000000,183.075,183.863,180.128,180.956,4431871.9659241,0
+TXN.US,D,20210716,000000,181.921,182.848,178.522,178.906,4512722.3576844,0
+TXN.US,D,20210719,000000,177.122,179.103,176.245,179.015,4350423.9675485,0
+TXN.US,D,20210720,000000,179.792,181.843,178.551,180.483,4460670.7200305,0
+TXN.US,D,20210721,000000,181.133,186.711,181.133,186.701,6609310.008975,0
+TXN.US,D,20210722,000000,178.532,180.384,176.402,176.767,13185703.967333,0
+TXN.US,D,20210723,000000,178.029,180.679,176.067,180.601,6190055.9934437,0
+TXN.US,D,20210726,000000,179.153,182.661,179.113,181.961,4673055.4438919,0
+TXN.US,D,20210727,000000,181.242,181.557,176.127,178.945,4810821.524433,0
+TXN.US,D,20210728,000000,180.088,181.222,178.837,180.601,3059280.1633146,0
+TXN.US,D,20210729,000000,181.557,184.08,181.182,183.479,3188433.2004648,0
+TXN.US,D,20210730,000000,182.197,184.563,182.069,184.238,2608988.144441,0
+TXN.US,D,20210802,000000,185.962,187.116,184.041,184.336,3023925.9994604,0
+TXN.US,D,20210803,000000,184.544,185.046,181.163,183.006,3831632.4318348,0
+TXN.US,D,20210804,000000,183.538,186.899,182.918,185.943,3924879.3560667,0
+TXN.US,D,20210805,000000,187.313,187.412,185.184,186.701,2865380.6600375,0
+TXN.US,D,20210806,000000,185.934,187.146,185.756,186.505,2497864.7669749,0
+TXN.US,D,20210809,000000,186.82,187.057,183.962,184.07,2479129.951777,0
+TXN.US,D,20210810,000000,184.159,184.159,180.571,183.311,3618369.0537649,0
+TXN.US,D,20210811,000000,184.78,184.78,181.715,183.164,2420333.1718846,0
+TXN.US,D,20210812,000000,182.533,182.73,179.93,181.586,4086291.9897083,0
+TXN.US,D,20210813,000000,181.262,182.464,180.749,182.385,1990256.2874817,0
+TXN.US,D,20210816,000000,182.187,183.607,181.813,183.499,2592904.5110527,0
+TXN.US,D,20210817,000000,182.247,182.424,178.915,180.088,3529900.9532309,0
+TXN.US,D,20210818,000000,179.497,180.325,177.427,177.645,2961626.7780806,0
+TXN.US,D,20210819,000000,176.639,179.744,175.87,178.857,4005753.0839088,0
+TXN.US,D,20210820,000000,179.063,179.93,177.191,178.787,3988762.3871688,0
+TXN.US,D,20210823,000000,179.586,182.335,179.359,181.567,3651169.4385857,0
+TXN.US,D,20210824,000000,181.636,183.193,181.252,181.538,3381259.2439812,0
+TXN.US,D,20210825,000000,182.069,182.789,181.064,181.803,3273066.0666934,0
+TXN.US,D,20210826,000000,181.38,182.287,180.335,181.685,3769813.1220494,0
+TXN.US,D,20210827,000000,182.099,184.416,181.774,184.139,2958970.5232099,0
+TXN.US,D,20210830,000000,184.987,185.854,184.326,185.027,2438046.2725466,0
+TXN.US,D,20210831,000000,185.667,186.258,182.78,184.524,4374051.2430163,0
+TXN.US,D,20210901,000000,185.361,185.371,181.882,182.049,4693645.9848951,0
+TXN.US,D,20210902,000000,182.878,183.085,181.754,183.075,2132758.5780062,0
+TXN.US,D,20210903,000000,182.365,184.444,181.912,183.529,2176238.7713713,0
+TXN.US,D,20210907,000000,182.996,183.745,182.178,183.124,2375413.2437366,0
+TXN.US,D,20210908,000000,182.197,182.72,180.857,182.483,2091594.744408,0
+TXN.US,D,20210909,000000,183.321,184.248,181.961,182.169,1891155.0505668,0
+TXN.US,D,20210910,000000,183.006,186.978,183.006,184.268,3447024.3808073,0
+TXN.US,D,20210913,000000,186.505,187.638,184.839,187.49,3814842.6283204,0
+TXN.US,D,20210914,000000,188.486,189.777,187.313,188.584,3351736.0567282,0
+TXN.US,D,20210915,000000,189.57,190.979,188.318,190.891,4134160.381055,0
+TXN.US,D,20210916,000000,190.004,190.733,188.338,190.24,2753583.5800374,0
+TXN.US,D,20210917,000000,190.703,190.703,188.091,189.689,6020981.0080896,0
+TXN.US,D,20210920,000000,186.426,187.254,183.41,186.15,4774011.3919998,0
+TXN.US,D,20210921,000000,187.47,187.983,184.454,186.505,3200530.4223225,0
+TXN.US,D,20210922,000000,188.239,190.122,187.254,189.363,3648411.7224899,0
+TXN.US,D,20210923,000000,189.737,192.438,189.235,192.024,2852472.762992,0
+TXN.US,D,20210924,000000,190.763,194.203,190.526,193.936,3302233.1250466,0
+TXN.US,D,20210927,000000,191.6,193.739,191.059,193.621,3126866.5291296,0
+TXN.US,D,20210928,000000,190.881,192.448,188.043,188.377,4422536.5186111,0
+TXN.US,D,20210929,000000,188.023,189.264,185.677,186.613,3555791.8286286,0
+TXN.US,D,20210930,000000,187.973,188.476,185.667,185.776,3385566.2729828,0
+TXN.US,D,20211001,000000,186.968,187.825,183.824,187.303,3089432.4101626,0
+TXN.US,D,20211004,000000,186.583,187.875,182.7,184.031,4070408.2349331,0
+TXN.US,D,20211005,000000,185.796,188.693,184.297,187.392,3993754.2794393,0
+TXN.US,D,20211006,000000,185.618,188.151,185.193,187.885,3210833.8097221,0
+TXN.US,D,20211007,000000,189.255,191.137,188.506,188.772,2972630.2479328,0
+TXN.US,D,20211008,000000,189.619,189.807,187.5,188.702,2663314.5427596,0
+TXN.US,D,20211011,000000,188.377,189.669,186.85,186.909,2359120.6002247,0
+TXN.US,D,20211012,000000,187.432,187.727,181.074,182.178,6440554.6264795,0
+TXN.US,D,20211013,000000,182.828,183.046,180.286,180.837,3928859.6799238,0
+TXN.US,D,20211014,000000,183.036,186.14,182.602,186.052,3531985.9814049,0
+TXN.US,D,20211015,000000,186.406,188.289,186.199,187.943,2740681.7706653,0
+TXN.US,D,20211018,000000,186.711,189.501,185.213,188.397,2901735.2315703,0
+TXN.US,D,20211019,000000,188.101,191.896,187.352,191.6,2758599.8230018,0
+TXN.US,D,20211020,000000,191.472,193.334,190.457,192.714,3148602.5673631,0
+TXN.US,D,20211021,000000,192.96,194.842,192.339,194.557,3389698.7886774,0
+TXN.US,D,20211022,000000,194.814,195.454,191.502,192.409,3775536.5497521,0
+TXN.US,D,20211025,000000,193.316,195.493,192.399,193.502,4402323.4133649,0
+TXN.US,D,20211026,000000,193.394,193.69,189.925,190.388,6039506.8131639,0
+TXN.US,D,20211027,000000,179.428,182.217,177.417,180.837,10724211.020298,0
+TXN.US,D,20211028,000000,181.488,183.262,180,181.586,5300308.0145274,0
+TXN.US,D,20211029,000000,181.262,183.183,181.104,182.326,4680989.7116876,0
+TXN.US,D,20211101,000000,181.596,183.381,180.956,182.316,4322772.7398969,0
+TXN.US,D,20211102,000000,181.035,184.159,180.995,184.13,4123053.4207533,0
+TXN.US,D,20211103,000000,183.489,184.879,181.538,183.991,3770548.7159307,0
+TXN.US,D,20211104,000000,184.288,185.962,183.242,185.854,4964483.5350961,0
+TXN.US,D,20211105,000000,188.328,190.053,186.545,188.081,4638059.4381619,0
+TXN.US,D,20211108,000000,188.702,190.004,186.445,187.066,5361328.8244721,0
+TXN.US,D,20211109,000000,187.332,188.614,185.155,185.539,4436944.0125623,0
+TXN.US,D,20211110,000000,184.426,185.716,181.35,181.882,4426299.7154466,0
+TXN.US,D,20211111,000000,183.449,183.627,182.089,183.41,2627085.7831457,0
+TXN.US,D,20211112,000000,183.715,186.563,182.159,184.849,3209951.0970645,0
+TXN.US,D,20211115,000000,185.962,186.633,183.321,184.031,3069664.7196942,0
+TXN.US,D,20211116,000000,183.903,185.017,182.986,183.341,3405687.0485143,0
+TXN.US,D,20211117,000000,183.233,185.007,182.099,184.356,4285597.3470537,0
+TXN.US,D,20211118,000000,185.332,188.82,184.898,188.151,4809816.0436931,0
+TXN.US,D,20211119,000000,188.565,189.885,187.322,189.797,5278609.516947,0
+TXN.US,D,20211122,000000,190.319,191.492,186.938,187.204,4845896.6699184,0
+TXN.US,D,20211123,000000,188.289,188.328,185.233,187.342,5019528.2788877,0
+TXN.US,D,20211124,000000,187.56,188.348,184.869,188.279,6677961.7176525,0
+TXN.US,D,20211126,000000,184.642,187.224,182.217,183.085,3418903.3876839,0
+TXN.US,D,20211129,000000,185.814,189.373,184.592,189.038,4705816.2588349,0
+TXN.US,D,20211130,000000,187.993,189.343,185.746,187.076,9023718.8599314,0
+TXN.US,D,20211201,000000,190.348,194.399,186.357,186.485,7484921.3954109,0
+TXN.US,D,20211202,000000,185.223,189.551,184.78,188.259,4356597.8830902,0
+TXN.US,D,20211203,000000,189.274,190.634,186.406,188.062,5039605.4260925,0
+TXN.US,D,20211206,000000,189.807,189.885,184.544,189.255,4200142.6449026,0
+TXN.US,D,20211207,000000,190.999,194.37,190.546,193.552,5980081.9882886,0
+TXN.US,D,20211208,000000,193.039,193.039,188.535,190.989,4376269.1853949,0
+TXN.US,D,20211209,000000,190.191,191.482,187.934,188.081,3729210.3690255,0
+TXN.US,D,20211210,000000,190.624,190.959,187.51,190.615,3356638.6631207,0
+TXN.US,D,20211213,000000,190.703,191.334,187.608,187.924,6353018.9546035,0
+TXN.US,D,20211214,000000,185.716,186.406,182.986,185.037,6303765.6175353,0
+TXN.US,D,20211215,000000,186.721,188.387,182.7,188.121,6521450.6757911,0
+TXN.US,D,20211216,000000,188.663,188.89,182.562,183.065,5606472.3340519,0
+TXN.US,D,20211217,000000,182.227,184.169,180.523,181.172,8677689.4104887,0
+TXN.US,D,20211220,000000,178.6,179.97,177.743,179.171,4601031.1640951,0
+TXN.US,D,20211221,000000,182.277,182.335,179.171,181.242,6261691.6767488,0
+TXN.US,D,20211222,000000,180.877,181.873,179.093,181.794,3471093.0126038,0
+TXN.US,D,20211223,000000,182.089,183.745,181.863,182.247,3359028.0749696,0
+TXN.US,D,20211227,000000,182.908,186.673,182.898,186.563,3502221.3164364,0
+TXN.US,D,20211228,000000,187.5,187.56,185.145,185.844,2886827.5337798,0
+TXN.US,D,20211229,000000,186.13,187.963,185.519,185.558,2833144.3996278,0
+TXN.US,D,20211230,000000,185.618,186.593,183.814,184.198,2168839.2042315,0
+TXN.US,D,20211231,000000,184.198,184.78,183.094,183.292,2893459.0394464,0
+TXN.US,D,20220103,000000,183.627,185.381,182.306,185.361,3889967.5631535,0
+TXN.US,D,20220104,000000,185.746,186.82,183.026,185.549,4254502.5254254,0
+TXN.US,D,20220105,000000,185.175,186.337,181.518,181.685,5190143.4456376,0
+TXN.US,D,20220106,000000,181.538,183.341,180.679,181.626,4629908.0433447,0
+TXN.US,D,20220107,000000,176.964,179.005,173.978,174.51,7623833.9877946,0
+TXN.US,D,20220110,000000,173.012,178.186,172.016,177.93,7399237.3908912,0
+TXN.US,D,20220111,000000,177.487,180.966,176.225,179.566,5387422.6223198,0
+TXN.US,D,20220112,000000,180.887,182.187,179.329,180.917,4360012.0533117,0
+TXN.US,D,20220113,000000,183.775,184.416,178.561,179.083,5512698.8260622,0
+TXN.US,D,20220114,000000,178.216,182.049,177.969,181.873,4865279.822344,0
+TXN.US,D,20220118,000000,178.561,179.29,176.275,177.27,7592353.6135112,0
+TXN.US,D,20220119,000000,178.394,178.532,173.288,173.396,5354742.9763567,0
+TXN.US,D,20220120,000000,173.86,175.594,168.617,168.685,6229061.7467861,0
+TXN.US,D,20220121,000000,169.266,174.619,168.567,170.804,11853848.846564,0
+TXN.US,D,20220124,000000,170.942,173.702,166.408,173.436,12057763.587362,0
+TXN.US,D,20220125,000000,170.105,173.121,168.281,169.178,8388233.7254987,0
+TXN.US,D,20220126,000000,177.26,178.206,171.336,173.426,13216129.144876,0
+TXN.US,D,20220127,000000,175.929,176.047,168.34,170.006,6946605.6761689,0
+TXN.US,D,20220128,000000,170.153,173.732,165.827,173.554,7479576.4180775,0
+TXN.US,D,20220131,000000,173.938,175.86,172.135,175.712,7130917.0936827,0
+TXN.US,D,20220201,000000,175.811,177.841,172.903,177.477,6367782.5774545,0
+TXN.US,D,20220202,000000,177.723,184.288,177.663,183.883,9187230.7263184,0
+TXN.US,D,20220203,000000,181.34,182.622,171.198,171.888,11942886.144571,0
+TXN.US,D,20220204,000000,168.853,169.128,163.984,167.808,11654031.110032,0
+TXN.US,D,20220207,000000,168.853,168.873,165.354,166.369,6556985.4406258,0
+TXN.US,D,20220208,000000,166.448,169.542,164.95,168.991,4721617.8300177,0
+TXN.US,D,20220209,000000,170.597,173.465,169.414,172.993,7294191.5408031,0
+TXN.US,D,20220210,000000,168.537,173.111,166.162,167.069,7746541.19332,0
+TXN.US,D,20220211,000000,166.35,167.748,160.199,160.939,7726926.7093013,0
+TXN.US,D,20220214,000000,160.485,162.16,157.646,159.046,7628666.5859418,0
+TXN.US,D,20220215,000000,161.343,163.254,160.623,162.673,7119918.6968917,0
+TXN.US,D,20220216,000000,161.323,165.403,160.771,164.694,4693108.2404026,0
+TXN.US,D,20220217,000000,162.575,163.865,160.741,161.185,6954116.8506563,0
+TXN.US,D,20220218,000000,161.766,164.565,160.584,163.225,6496079.2818655,0
+TXN.US,D,20220222,000000,162.565,167.532,161.54,163.176,7450705.6265013,0
+TXN.US,D,20220223,000000,164.487,166.378,161.884,162.15,6020674.59519,0
+TXN.US,D,20220224,000000,160.328,166.35,157.794,166.014,7921642.9754397,0
+TXN.US,D,20220225,000000,166.152,167.374,163.619,167.227,4933965.0132258,0
+TXN.US,D,20220228,000000,165.078,166.951,163.472,166.408,5778508.9725641,0
+TXN.US,D,20220301,000000,165.797,166.428,160.909,163.767,6179872.3302896,0
+TXN.US,D,20220302,000000,164.861,167.896,164.309,166.516,5418211.0310485,0
+TXN.US,D,20220303,000000,168.104,169.109,165.748,167.404,5265113.1447965,0
+TXN.US,D,20220304,000000,165.915,168.143,164.595,166.398,6951164.3290085,0
+TXN.US,D,20220307,000000,167.266,167.374,161.293,161.421,7216819.2398361,0
+TXN.US,D,20220308,000000,161.362,169.06,158.968,163.816,7647546.4906913,0
+TXN.US,D,20220309,000000,168.961,170.321,165.867,168.833,6177429.1439914,0
+TXN.US,D,20220310,000000,165.915,169.769,165.038,169.109,6209924.130525,0
+TXN.US,D,20220311,000000,170.243,171.741,166.36,166.773,4974663.1398013,0
+TXN.US,D,20220314,000000,166.378,168.034,162.595,163.205,4967778.9956844,0
+TXN.US,D,20220315,000000,165.028,169.001,164.349,168.695,5249214.1708376,0
+TXN.US,D,20220316,000000,170.105,172.756,167.818,172.618,5782175.7812359,0
+TXN.US,D,20220317,000000,172.135,174.717,171.553,174.707,5036913.659793,0
+TXN.US,D,20220318,000000,174.451,176.55,172.036,176.304,9225756.5680663,0
+TXN.US,D,20220321,000000,175.516,177.398,173.978,176.658,5138797.9781098,0
+TXN.US,D,20220322,000000,177.062,178.896,176.205,178.512,3884779.8507188,0
+TXN.US,D,20220323,000000,178.166,179.143,175.259,175.308,4924835.5321995,0
+TXN.US,D,20220324,000000,176.54,180.453,175.851,180.335,4259112.9234899,0
+TXN.US,D,20220325,000000,180.779,182.277,179.339,181.005,3819186.1833631,0
+TXN.US,D,20220328,000000,179.3,181.882,178.176,181.774,3184098.7769324,0
+TXN.US,D,20220329,000000,184.011,187.313,183.351,186.988,5961254.843376,0
+TXN.US,D,20220330,000000,186.002,186.879,182.78,183.499,3948874.9357812,0
+TXN.US,D,20220331,000000,184.169,184.652,179.319,179.616,7324947.4819399,0
+TXN.US,D,20220401,000000,180.541,180.985,175.969,178.246,4731399.7067208,0
+TXN.US,D,20220404,000000,177.723,179.487,176.767,178.867,4744819.9829526,0
+TXN.US,D,20220405,000000,177.802,178.019,172.657,173.445,7106098.6634333,0
+TXN.US,D,20220406,000000,171.317,175.831,171.139,173.515,7082277.5970259,0
+TXN.US,D,20220407,000000,172.539,175.16,171.613,173.86,4268432.1370069,0
+TXN.US,D,20220408,000000,173.455,173.564,170.173,170.439,4601462.3743014,0
+TXN.US,D,20220411,000000,169.128,170.764,168.163,168.321,4441377.8680951,0
+TXN.US,D,20220412,000000,171.721,172.657,168.764,169.356,4648773.7435228,0
+TXN.US,D,20220413,000000,169.661,171.789,168.783,171.425,5341536.7833096,0
+TXN.US,D,20220414,000000,171.218,172.4,169.878,170.006,4676943.4380342,0
+TXN.US,D,20220418,000000,169.356,173.84,169.356,172.844,3640691.537879,0
+TXN.US,D,20220419,000000,171.721,175.564,171.543,175.288,4772469.1813798,0
+TXN.US,D,20220420,000000,177.773,179.792,175.308,175.644,4651766.8496606,0
+TXN.US,D,20220421,000000,177.545,179.379,173.051,173.495,4836822.9925659,0
+TXN.US,D,20220422,000000,173.574,173.89,169.286,169.661,6492591.0449497,0
+TXN.US,D,20220425,000000,169.414,171.485,168.054,170.253,8925576.4315929,0
+TXN.US,D,20220426,000000,167.818,168.863,164.822,164.89,9797979.614094,0
+TXN.US,D,20220427,000000,157.174,168.301,157.124,165.827,12840829.146631,0
+TXN.US,D,20220428,000000,166.478,173.159,166.408,172.144,8410754.0590015,0
+TXN.US,D,20220429,000000,170.371,172.322,166.35,166.665,6842669.8118824,0
+TXN.US,D,20220502,000000,166.961,170.449,164.536,170.331,5977456.1717854,0
+TXN.US,D,20220503,000000,170.223,171.11,168.379,168.902,5555573.2959142,0
+TXN.US,D,20220504,000000,169.532,173.149,163.806,172.519,10533306.652384,0
+TXN.US,D,20220505,000000,170.726,171.297,165.098,166.694,7906947.3316094,0
+TXN.US,D,20220506,000000,165.423,167.63,163.353,165.038,5808638.8979427,0
+TXN.US,D,20220509,000000,163.718,166.029,161.736,162.565,8045803.1057071,0
+TXN.US,D,20220510,000000,165.955,168.379,163.905,165.817,7136025.6663618,0
+TXN.US,D,20220511,000000,164.329,167.886,161.874,162.318,5978875.6143232,0
+TXN.US,D,20220512,000000,161.53,164.053,160.328,163.51,6022919.9320994,0
+TXN.US,D,20220513,000000,165.985,168.222,165.166,167.295,5407755.4518114,0
+TXN.US,D,20220516,000000,165.649,167.69,164.427,166.073,3702271.3991735,0
+TXN.US,D,20220517,000000,169.622,172.588,168.853,172.46,5936846.3164757,0
+TXN.US,D,20220518,000000,170.902,172.39,167.237,167.848,5831181.552915,0
+TXN.US,D,20220519,000000,167.414,168.281,164.752,165.206,5478554.0800102,0
+TXN.US,D,20220520,000000,166.172,167.843,161.846,167.365,6370232.8660384,0
+TXN.US,D,20220523,000000,167.818,168.429,165.807,167.483,5462809.3271134,0
+TXN.US,D,20220524,000000,165.867,167.039,163.974,165.443,5196515.2105682,0
+TXN.US,D,20220525,000000,165.664,168.517,164.605,167.562,4780955.3982394,0
+TXN.US,D,20220526,000000,167.868,172.312,166.852,171.623,4603106.0461465,0
+TXN.US,D,20220527,000000,172.993,175.783,172.993,175.406,5943581.3125918,0
+TXN.US,D,20220531,000000,174.195,175.722,171.307,174.214,9545488.282599,0
+TXN.US,D,20220601,000000,174.953,175.032,170.213,171.908,4750011.7538364,0
+TXN.US,D,20220602,000000,171.494,174.254,169.907,174.175,6616927.7177486,0
+TXN.US,D,20220603,000000,172.352,172.968,169.513,169.848,4551270.5209019,0
+TXN.US,D,20220606,000000,171.149,171.751,164.97,165.344,5685645.5717629,0
+TXN.US,D,20220607,000000,163.728,167.63,162.86,167.404,4480759.0279699,0
+TXN.US,D,20220608,000000,167.305,167.305,162.397,162.988,5187495.307665,0
+TXN.US,D,20220609,000000,162.633,164.329,159.135,159.253,5431532.8898922,0
+TXN.US,D,20220610,000000,156.868,158.119,155.409,155.508,6606127.1703465,0
+TXN.US,D,20220613,000000,152.669,154.67,150.935,151.318,7878648.7813423,0
+TXN.US,D,20220614,000000,152.916,153.695,150.831,151.861,4842383.0676964,0
+TXN.US,D,20220615,000000,153.477,155.639,151.112,153.675,5521628.4284752,0
+TXN.US,D,20220616,000000,149.338,150.363,148.037,149.19,6943682.5782764,0
+TXN.US,D,20220617,000000,149.653,151.003,146.952,148.037,11427027.852872,0
+TXN.US,D,20220621,000000,149.634,152.354,149.545,151.25,6374905.15545,0
+TXN.US,D,20220622,000000,149.259,151.723,148.983,150.402,4304954.1195609,0
+TXN.US,D,20220623,000000,150.629,151.003,147.1,148.963,4381301.6621553,0
+TXN.US,D,20220624,000000,150.807,153.881,150.294,153.704,6519768.4486805,0
+TXN.US,D,20220627,000000,154.729,155.35,152.896,153.379,5846575.2499734,0
+TXN.US,D,20220628,000000,154.482,156.701,151.861,151.94,4756111.6026839,0
+TXN.US,D,20220629,000000,150.245,151.082,148.766,150.579,4411852.6516177,0
+TXN.US,D,20220630,000000,150.294,152.836,148.712,151.438,6907427.4387441,0
+TXN.US,D,20220701,000000,148.184,150.087,144.903,146.401,8867923.1197062,0
+TXN.US,D,20220705,000000,143.631,147.535,142.379,146.952,8610464.2466349,0
+TXN.US,D,20220706,000000,147.839,149.85,146.233,148.638,5314742.9030094,0
+TXN.US,D,20220707,000000,150.954,153.158,150.954,152.462,5244978.1646935,0
+TXN.US,D,20220708,000000,150.541,153.605,149.958,153.29,3518168.9917832,0
+TXN.US,D,20220711,000000,151.901,152.788,150.422,151.348,4117171.7135396,0
+TXN.US,D,20220712,000000,153.723,154.206,151.486,152.235,4144769.1667419,0
+TXN.US,D,20220713,000000,149.772,152.974,149.486,152.068,3810522.4093596,0
+TXN.US,D,20220714,000000,151.91,156.06,150.757,155.577,4828359.0971757,0
+TXN.US,D,20220715,000000,156.907,158.395,155.37,158.228,7575232.0317911,0
+TXN.US,D,20220718,000000,159.391,160.308,156.729,157.37,4148428.8731279,0
+TXN.US,D,20220719,000000,159.036,163.294,158.337,162.269,5469580.8492704,0
+TXN.US,D,20220720,000000,161.53,164.713,160.199,162.949,5975287.9454069,0
+TXN.US,D,20220721,000000,163.59,164.417,161.323,164.141,5546641.6642766,0
+TXN.US,D,20220722,000000,165.295,165.295,160.519,161.54,5346892.9213779,0
+TXN.US,D,20220725,000000,161.441,161.5,158.948,160.85,4262802.0536311,0
+TXN.US,D,20220726,000000,161.816,161.816,158.287,158.524,6169415.7364402,0
+TXN.US,D,20220727,000000,164.378,169.513,163.186,169.07,11792963.994661,0
+TXN.US,D,20220728,000000,169.444,173.297,167.147,173.219,6563333.8694747,0
+TXN.US,D,20220729,000000,173.05,177.852,172.683,177.475,6676813.8066507,0
+TXN.US,D,20220801,000000,176.532,177.693,175.352,177.386,4904536.774294,0
+TXN.US,D,20220802,000000,176.096,178.507,175.054,175.818,4478091.5150469,0
+TXN.US,D,20220803,000000,176.602,182.673,176.453,182.019,6250790.8881958,0
+TXN.US,D,20220804,000000,182.316,184.519,181.768,183.447,4570045.8908159,0
+TXN.US,D,20220805,000000,180.587,183.209,180.144,182.842,3719521.0855418,0
+TXN.US,D,20220808,000000,181.056,183.001,179.697,181.354,3575609.7205768,0
+TXN.US,D,20220809,000000,178.517,178.775,174.707,176.304,5348685.0677484,0
+TXN.US,D,20220810,000000,180.015,181.999,177.971,181.671,4310600.6318213,0
+TXN.US,D,20220811,000000,181.979,184.201,180.223,180.62,3889029.931216,0
+TXN.US,D,20220812,000000,181.731,184.509,181.592,183.914,4194454.8980283,0
+TXN.US,D,20220815,000000,183.418,184.181,181.513,183.933,2886182.2241974,0
+TXN.US,D,20220816,000000,183.338,183.537,180.957,181.91,4577774.0217313,0
+TXN.US,D,20220817,000000,179.181,179.519,173.499,175.312,6923777.3328783,0
+TXN.US,D,20220818,000000,175.411,178.904,174.409,177.048,4425573.0847501,0
+TXN.US,D,20220819,000000,175.56,176.076,173.735,175.054,4605942.8422038,0
+TXN.US,D,20220822,000000,174.082,174.082,169.756,170.084,4958322.2269674,0
+TXN.US,D,20220823,000000,168.993,172.514,168.933,171.155,3693150.4893492,0
+TXN.US,D,20220824,000000,170.054,171.225,169.399,170.828,3062016.1020215,0
+TXN.US,D,20220825,000000,172.271,176.106,171.88,175.907,4384669.5302245,0
+TXN.US,D,20220826,000000,176.096,176.523,168.09,168.149,6636170.3092239,0
+TXN.US,D,20220829,000000,168.596,169.161,166.433,166.612,4662729.0312453,0
+TXN.US,D,20220830,000000,166.889,167.514,163.457,165.421,5385899.4401753,0
+TXN.US,D,20220831,000000,165.55,166.259,162.723,163.903,6541624.4342266,0
+TXN.US,D,20220901,000000,162.058,165.153,160.907,164.846,5638428.9946948,0
+TXN.US,D,20220902,000000,166.671,167.445,161.096,161.711,4501864.5641718,0
+TXN.US,D,20220906,000000,161.82,164.479,160.56,161.81,5097505.1894119,0
+TXN.US,D,20220907,000000,162.375,166.125,162.187,164.508,5374908.4998464,0
+TXN.US,D,20220908,000000,163.933,167.207,162.574,167.078,5517052.8877024,0
+TXN.US,D,20220909,000000,168.09,170.56,168.015,169.389,5237623.5510334,0
+TXN.US,D,20220912,000000,169.895,170.163,167.872,169.231,5258368.6485123,0
+TXN.US,D,20220913,000000,164.765,166.016,160.719,161.363,7991887.2760062,0
+TXN.US,D,20220914,000000,162.931,165.014,161.77,163.953,4830822.6824751,0
+TXN.US,D,20220915,000000,162.921,164.366,160.441,161.383,6154073.8388159,0
+TXN.US,D,20220916,000000,161.701,164.617,160.277,163.953,13524738.128472,0
+TXN.US,D,20220919,000000,162.286,165.312,162.227,164.935,4968820.2683765,0
+TXN.US,D,20220920,000000,164.102,165.58,163.596,164.746,5261862.2838002,0
+TXN.US,D,20220921,000000,165.213,168.903,161.899,162.008,6692723.6564445,0
+TXN.US,D,20220922,000000,161.304,163.258,159.945,161.334,5741644.447624,0
+TXN.US,D,20220923,000000,159.945,160.57,157.048,160.014,6991397.2184216,0
+TXN.US,D,20220926,000000,160.371,161.909,158.734,159.191,4642532.2712151,0
+TXN.US,D,20220927,000000,160.947,162.137,158.04,159.439,4295500.184548,0
+TXN.US,D,20220928,000000,160.242,162.346,158.159,161.512,4920423.440703,0
+TXN.US,D,20220929,000000,159.548,160.123,154.89,157.197,6752367.4496527,0
+TXN.US,D,20220930,000000,155.976,157.544,153.456,153.556,6123190.5463785,0
+TXN.US,D,20221003,000000,156.165,159.369,154.845,158.576,6721685.7518655,0
+TXN.US,D,20221004,000000,161.76,164.429,161.304,163.844,7290876.1510262,0
+TXN.US,D,20221005,000000,163.02,167.891,162.177,166.473,5304563.0546324,0
+TXN.US,D,20221006,000000,166.453,167.812,164.459,165.223,4204233.2465362,0
+TXN.US,D,20221007,000000,162.723,163.754,157.355,158.02,8372666.3071167,0
+TXN.US,D,20221010,000000,158.288,158.346,152.926,155.55,6626044.2099444,0
+TXN.US,D,20221011,000000,153.387,154.111,150.202,152.236,9602882.5403634,0
+TXN.US,D,20221012,000000,152.147,152.583,150.272,150.351,4562171.6037791,0
+TXN.US,D,20221013,000000,146.442,155.55,144.815,153.119,7977054.9496177,0
+TXN.US,D,20221014,000000,154.667,154.855,146.919,147.167,7530361.5237045,0
+TXN.US,D,20221017,000000,150.798,151.294,148.342,149.796,5983400.7840368,0
+TXN.US,D,20221018,000000,153.863,154.746,148.357,150.312,4905356.2565471,0
+TXN.US,D,20221019,000000,149.438,151.81,148.675,151.443,5100469.6387431,0
+TXN.US,D,20221020,000000,152.673,155.54,151.204,152.504,6558275.1443599,0
+TXN.US,D,20221021,000000,154.181,158.764,152.722,158.457,7767838.0056936,0
+TXN.US,D,20221024,000000,158.943,160.709,157.435,160.371,5511186.4833816,0
+TXN.US,D,20221025,000000,160.332,163.556,159.915,160.877,8679839.0995462,0
+TXN.US,D,20221026,000000,151.358,159.88,150.133,156.621,13070511.11048,0
+TXN.US,D,20221027,000000,158.536,158.675,154.201,155.52,7106721.454015,0
+TXN.US,D,20221028,000000,155.88,161.69,155.49,161.36,6776114,0
+TXN.US,D,20221031,000000,160.4,161.55,159.26,160.63,6298902,0
+TXN.US,D,20221101,000000,162.24,163.43,160.56,162.9,4972344,0
+TXN.US,D,20221102,000000,163.26,166.37,158.28,158.49,6924532,0
+TXN.US,D,20221103,000000,156.38,158.61,155.33,156.52,4555398,0
+TXN.US,D,20221104,000000,161.608,162.7,158.42,162.65,6690149,0
+TXN.US,D,20221107,000000,163.81,166.295,161.55,165.69,4928538,0
+TXN.US,D,20221108,000000,167.44,169.84,165.76,168.11,5112301,0
+TXN.US,D,20221109,000000,166.39,167.7348,164.9,164.99,4800375,0
+TXN.US,D,20221110,000000,172.1,175.19,168.88,174.69,9898204,0
+TXN.US,D,20221111,000000,175.05,180.79,173.4,179.49,6911978,0
+TXN.US,D,20221114,000000,179,181.12,177.25,177.44,5447319,0
+TXN.US,D,20221115,000000,182.05,182.62,176.805,177.57,6601049,0
+TXN.US,D,20221116,000000,176.42,176.42,173.05,173.46,7664877,0
+TXN.US,D,20221117,000000,170.68,175.425,170.63,175.36,5339895,0
+TXN.US,D,20221118,000000,176.41,176.8,174.04,175.18,5474821,0
+TXN.US,D,20221121,000000,174.42,174.67,172.27,172.4,4703084,0
+TXN.US,D,20221122,000000,174.84,177.31,172.35,177.22,4673774,0
+TXN.US,D,20221123,000000,177,179.775,176.5,178.98,3939063,0
+TXN.US,D,20221125,000000,179.25,179.285,177.03,177.07,1586355,0
+TXN.US,D,20221128,000000,175.705,176.03,172.375,173,5358814,0
+TXN.US,D,20221129,000000,173.64,174.355,171.31,172.98,3133977,0
+TXN.US,D,20221130,000000,173.37,180.51,170.9745,180.46,9780330,0
+TXN.US,D,20221201,000000,180.04,180.52,176.205,177.5,5479894,0
+TXN.US,D,20221202,000000,175.14,177.99,173.48,177.66,3822916,0
+TXN.US,D,20221205,000000,176.74,178.64,175.34,177.39,4875539,0
+TXN.US,D,20221206,000000,178.14,178.16,173.18,174.34,4418072,0
+TXN.US,D,20221207,000000,172.53,175.03,172.25,173.75,3242832,0
+TXN.US,D,20221208,000000,173.76,176.52,172.85,176.36,3902683,0
+TXN.US,D,20221209,000000,175.96,176.58,174.12,174.26,3966812,0
+TXN.US,D,20221212,000000,174.11,177.57,172.91,177.48,5347045,0
+TXN.US,D,20221213,000000,182.13,183.09,175.87,177.5,6951017,0
+TXN.US,D,20221214,000000,176.76,179.81,174.14,175.82,5114590,0
+TXN.US,D,20221215,000000,173.53,174.52,169.09,170.01,6008556,0
+TXN.US,D,20221216,000000,169,170.05,167.48,169.55,10423639,0
+TXN.US,D,20221219,000000,169.63,169.87,166.05,167.61,4507115,0
+TXN.US,D,20221220,000000,166.66,167.78,165.72,166.09,3777633,0
+TXN.US,D,20221221,000000,167,168.91,166.5,168.73,3632145,0
+TXN.US,D,20221222,000000,166.07,166.52,161.49,164.7,7188736,0
+TXN.US,D,20221223,000000,163.03,164.8,162.278,164.38,2597000,0
+TXN.US,D,20221227,000000,163.66,164.59,161.97,163.78,3535587,0
+TXN.US,D,20221228,000000,163.61,165.155,160.83,161.19,2998550,0
+TXN.US,D,20221229,000000,163.26,166.04,162.82,165.02,4081576,0
+TXN.US,D,20221230,000000,163.69,165.39,162.21,165.22,3249053,0
+TXN.US,D,20230103,000000,167.22,167.65,162.59,163.21,4294135,0
+TXN.US,D,20230104,000000,165.295,169.69,165.295,169.17,6285339,0
+TXN.US,D,20230105,000000,167.79,170.04,165.84,166.93,6876953,0
+TXN.US,D,20230106,000000,169.62,176.16,167.42,175.16,6725941,0
+TXN.US,D,20230109,000000,177.15,180.38,176.32,176.68,5733948,0
+TXN.US,D,20230110,000000,176.63,179.62,175.825,178.4,4267839,0
+TXN.US,D,20230111,000000,178.22,179.05,176.93,178.87,5013866,0
+TXN.US,D,20230112,000000,179.72,181.17,176.99,178.13,4325138,0
+TXN.US,D,20230113,000000,177.07,179.11,176.22,179.01,3736703,0
+TXN.US,D,20230117,000000,178.8,179.815,175.3,175.4,5659395,0
+TXN.US,D,20230118,000000,176.37,177.32,173.59,173.76,5874261,0
+TXN.US,D,20230119,000000,173.375,173.73,169.62,170.93,5995727,0
+TXN.US,D,20230120,000000,172.44,173.59,169.7505,173,7569929,0
+TXN.US,D,20230123,000000,173.65,179.02,172.56,178.17,7847635,0
+TXN.US,D,20230124,000000,176.75,178.52,175.34,177.04,5351620,0
+TXN.US,D,20230125,000000,176.63,178.21,171.5,175.04,6720689,0
+TXN.US,D,20230126,000000,175.27,175.27,171.79,174.1,6287866,0
+TXN.US,D,20230127,000000,172.53,177.31,171.87,175.24,6074904,0
+TXN.US,D,20230130,000000,172.34,175.18,172.21,173.13,5048954,0
+TXN.US,D,20230131,000000,173.17,177.3,172.98,177.21,5852445,0
+TXN.US,D,20230201,000000,177,183.69,176.76,182.1,7835838,0
+TXN.US,D,20230202,000000,183.87,185.45,175.75,184.72,11667107,0
+TXN.US,D,20230203,000000,181.69,185.2444,181.585,182.29,5732193,0
+TXN.US,D,20230206,000000,180.51,182.58,179.44,181,4385743,0
+TXN.US,D,20230207,000000,181.07,184.27,179.37,183.49,4799857,0
+TXN.US,D,20230208,000000,181.79,182.59,176.47,176.5,5657703,0
+TXN.US,D,20230209,000000,179.215,180.5,174.57,174.99,5572007,0
+TXN.US,D,20230210,000000,173.86,176.14,173.11,175.79,5466363,0
+TXN.US,D,20230213,000000,176.52,177.8,175.685,176.71,3443194,0
+TXN.US,D,20230214,000000,175.16,177.645,173.37,176.34,4179180,0
+TXN.US,D,20230215,000000,174.83,178.71,174.77,178.5,3879696,0
+TXN.US,D,20230216,000000,176.91,178.3199,175.42,176.08,4212375,0
+TXN.US,D,20230217,000000,175.18,177.09,174.48,175.32,4060826,0
+TXN.US,D,20230221,000000,173.55,174.91,170.59,170.76,7030305,0
+TXN.US,D,20230222,000000,171.02,171.94,168.76,169.8,4577366,0
+TXN.US,D,20230223,000000,172.75,173.02,168.485,171.82,4856743,0
+TXN.US,D,20230224,000000,169.35,170.13,167.8,169.14,4118305,0
+TXN.US,D,20230227,000000,171.39,172.02,170.38,170.74,3310192,0
+TXN.US,D,20230228,000000,169.95,172.57,169.355,171.45,3674501,0
+TXN.US,D,20230301,000000,171.04,172.43,169.81,172.17,4649847,0
+TXN.US,D,20230302,000000,171.13,174.92,170.11,174.08,4551116,0
+TXN.US,D,20230303,000000,175,175.95,172.5,175.68,4379301,0
+TXN.US,D,20230306,000000,175.29,176.5,172.8,173.05,4090107,0
+TXN.US,D,20230307,000000,172.77,174,171.15,172.06,3844102,0
+TXN.US,D,20230308,000000,173.605,176.36,173.045,176.22,3805624,0
+TXN.US,D,20230309,000000,176.36,177.91,172.98,173.44,4651329,0
+TXN.US,D,20230310,000000,175,175.27,170.98,171.64,5929653,0
+TXN.US,D,20230313,000000,170.18,175.83,169.91,173.89,5453565,0
+TXN.US,D,20230314,000000,175.95,176.2,172.83,175.73,5034839,0
+TXN.US,D,20230315,000000,174.23,175.125,171.88,174.39,4918346,0
+TXN.US,D,20230316,000000,173.46,177.68,172.8,177.13,5028811,0
+TXN.US,D,20230317,000000,177.88,179.09,174.61,175.71,12963340,0
+TXN.US,D,20230320,000000,175.88,179.87,175.52,179.16,4964600,0
+TXN.US,D,20230321,000000,179.18,180.66,176.246,178.41,4217471,0
+TXN.US,D,20230322,000000,177.37,181.48,176.26,176.32,4738006,0
+TXN.US,D,20230323,000000,178.14,181.89,177.35,180.28,5083351,0
+TXN.US,D,20230324,000000,179.83,180.49,177.655,179.51,5345460,0
+TXN.US,D,20230327,000000,179.63,179.81,176.41,177.05,4453284,0
+TXN.US,D,20230328,000000,176.37,177.59,174.25,177.49,4061636,0
+TXN.US,D,20230329,000000,179.43,181.872,178.96,181.04,5227056,0
+TXN.US,D,20230330,000000,182,184.49,181.86,184.24,5535754,0
+TXN.US,D,20230331,000000,184.02,186.3,183.12,186.01,4793263,0
+TXN.US,D,20230403,000000,185.33,186.18,182.72,184.16,4143112,0
+TXN.US,D,20230404,000000,184.26,184.67,179.785,180.4,4724858,0
+TXN.US,D,20230405,000000,179.49,179.73,175.12,177.2,5904915,0
+TXN.US,D,20230406,000000,175.97,179.23,174.57,178.12,3743004,0
+TXN.US,D,20230410,000000,176.95,179.73,176.205,179.42,3488605,0
+TXN.US,D,20230411,000000,180.74,181.38,179.5,179.87,3296864,0
+TXN.US,D,20230412,000000,181.2,181.2,177.22,177.55,3559513,0
+TXN.US,D,20230413,000000,176.61,179.88,175.45,179.11,3264278,0
+TXN.US,D,20230414,000000,178.91,180.54,177.25,178.98,2741962,0
+TXN.US,D,20230417,000000,178.28,180.55,177.78,180.05,2845828,0
+TXN.US,D,20230418,000000,181.01,181.73,179.2,180.32,2774688,0
+TXN.US,D,20230419,000000,179.13,179.4638,176.96,177.08,3093937,0
+TXN.US,D,20230420,000000,174.42,178.31,173.53,176.62,4710817,0
+TXN.US,D,20230421,000000,175.6,177.56,174.86,177.02,6791989,0
+TXN.US,D,20230424,000000,177.14,177.43,175.3401,175.9,3360148,0
+TXN.US,D,20230425,000000,175.59,176.04,169.34,169.39,7135959,0
+TXN.US,D,20230426,000000,170.97,170.97,163.655,164.46,8647518,0
+TXN.US,D,20230427,000000,162.73,165.61,161.1,165.27,6697905,0
+TXN.US,D,20230428,000000,164.85,167.52,164.85,167.2,6575445,0
+TXN.US,D,20230501,000000,168.21,168.3,166.12,166.68,4831344,0
+TXN.US,D,20230502,000000,166.34,167.4883,162.79,163.94,7312375,0
+TXN.US,D,20230503,000000,164.92,165.99,163.27,163.35,4398787,0
+TXN.US,D,20230504,000000,163.39,163.87,161.36,162.3,4308975,0
+TXN.US,D,20230505,000000,161.46,166.01,161.21,165.82,5494735,0
+TXN.US,D,20230508,000000,165.82,166.6,163.39,164.22,3831469,0
+TXN.US,D,20230509,000000,162.23,163.49,162.01,163,5736844,0
+TXN.US,D,20230510,000000,164.81,165,161.035,163.05,4428851,0
+TXN.US,D,20230511,000000,162.27,162.42,159.94,161.17,3320551,0
+TXN.US,D,20230512,000000,162.11,162.96,160.37,161.88,2400809,0
+TXN.US,D,20230515,000000,161.39,165.48,160.63,165.26,3789239,0
+TXN.US,D,20230516,000000,165,166.05,162.86,163.38,4274097,0
+TXN.US,D,20230517,000000,164.5,165.67,163.0748,165.34,4910377,0
+TXN.US,D,20230518,000000,166.32,170.17,166.08,169.81,4916286,0
+TXN.US,D,20230519,000000,170.59,170.99,168.94,170.11,4790622,0
+TXN.US,D,20230522,000000,169.77,171.11,169.05,170.86,3334026,0
+TXN.US,D,20230523,000000,169.79,170.74,169.22,169.74,5601445,0
+TXN.US,D,20230524,000000,166.94,168.51,166.19,167.07,7502471,0
+TXN.US,D,20230525,000000,165,170.51,163.6,169.62,7747221,0
+TXN.US,D,20230526,000000,171.32,177.05,170.67,176.29,8323156,0
+TXN.US,D,20230530,000000,177.83,178.19,175.03,176.55,5677278,0
+TXN.US,D,20230531,000000,174.78,175.8,173.16,173.88,8533952,0
+TXN.US,D,20230601,000000,175.87,176.45,172.9,175.81,3955414,0
+TXN.US,D,20230602,000000,176.5,176.625,174.1,175.23,4788025,0
+TXN.US,D,20230605,000000,175.19,175.19,169.7695,170.26,5520407,0
+TXN.US,D,20230606,000000,169.4,171.54,168.9035,170.36,4032555,0
+TXN.US,D,20230607,000000,171.17,173.79,170.45,172,4422680,0
+TXN.US,D,20230608,000000,173.07,173.84,171.415,172.23,3344038,0
+TXN.US,D,20230609,000000,173.43,173.82,169.48,170.59,4179209,0
+TXN.US,D,20230612,000000,171.53,174.275,171.38,174.04,4709261,0
+TXN.US,D,20230613,000000,176.56,178.31,174.32,177.41,5408141,0
+TXN.US,D,20230614,000000,175.82,178.27,174.79,177.12,4748485,0
+TXN.US,D,20230615,000000,176.24,179.4,175.89,178.09,4224200,0
+TXN.US,D,20230616,000000,179.45,179.83,176.26,176.76,10374681,0
+TXN.US,D,20230620,000000,174.94,177.03,173.43,174.36,3516105,0
+TXN.US,D,20230621,000000,172.5,173.595,170.38,170.48,4034292,0
+TXN.US,D,20230622,000000,170,172.66,169.81,172.63,3608284,0
+TXN.US,D,20230623,000000,169.91,170.28,167.2,167.68,8541837,0
+TXN.US,D,20230626,000000,169.61,170.98,168.02,168.745,4899753,0
+TXN.US,D,20230627,000000,169.83,176.57,169.49,176.31,6257767,0
+TXN.US,D,20230628,000000,174.65,176.38,174.2775,174.96,3425399,0
+TXN.US,D,20230629,000000,175.93,177.04,174.41,176.79,3704912,0
+TXN.US,D,20230630,000000,178.88,180.54,178.326,180.02,6004384,0
+TXN.US,D,20230703,000000,180.17,181.2,177.62,179.76,2007584,0
+TXN.US,D,20230705,000000,178.8,178.855,176.45,176.53,3729345,0
+TXN.US,D,20230706,000000,173.7,175.48,173.08,174.82,4555430,0
+TXN.US,D,20230707,000000,174.11,177.07,173.58,173.7,4585392,0
+TXN.US,D,20230710,000000,174.58,179.73,174.56,179.44,5563177,0
+TXN.US,D,20230711,000000,179.83,179.97,176.85,178.82,2755827,0
+TXN.US,D,20230712,000000,181.01,182.9,180.01,182.37,5708636,0
+TXN.US,D,20230713,000000,183.5,184.01,181.751,183.12,4441186,0
+TXN.US,D,20230714,000000,181.61,183.03,180.325,180.85,3701290,0
+TXN.US,D,20230717,000000,179.29,184.26,178.7201,183.4,3918501,0
+TXN.US,D,20230718,000000,182.44,184.2,181,183.68,3040587,0
+TXN.US,D,20230719,000000,183.59,184.68,183.03,183.67,3686040,0
+TXN.US,D,20230720,000000,180.65,182.17,179.28,179.92,7154611,0
+TXN.US,D,20230721,000000,182,185.57,181.355,184.32,17251739,0
+TXN.US,D,20230724,000000,184.58,185.75,183.3,183.89,4318723,0
+TXN.US,D,20230725,000000,185,188.12,184.8,186.08,6267820,0
+TXN.US,D,20230726,000000,176.89,177.7,174.21,176,11905065,0
+TXN.US,D,20230727,000000,178.31,181.1362,176.24,177.72,8300542,0
+TXN.US,D,20230728,000000,178.5,179.53,176.93,178.37,7541197,0
+TXN.US,D,20230731,000000,178.51,180.4,178.325,180,4065391,0
+TXN.US,D,20230801,000000,179,179.47,177.6855,178.37,4030712,0
+TXN.US,D,20230802,000000,176.25,176.675,171.71,172.44,6917229,0
+TXN.US,D,20230803,000000,170.45,172.26,169.64,171.8,4517386,0
+TXN.US,D,20230804,000000,169.6,170.88,167.11,168.44,6052788,0
+TXN.US,D,20230807,000000,169.37,169.82,166.935,168.96,4315754,0
+TXN.US,D,20230808,000000,167.3,167.42,164.43,166.73,4628036,0
+TXN.US,D,20230809,000000,166.72,168.98,166.365,167.27,4701612,0
+TXN.US,D,20230810,000000,168.65,170.54,166.93,167.56,4975328,0
+TXN.US,D,20230811,000000,165.79,166.37,164.6421,166.2,5454824,0
+TXN.US,D,20230814,000000,166.2,170.61,165.7,170.48,5933710,0
+TXN.US,D,20230815,000000,169.77,170.16,167.62,168.16,3920921,0
+TXN.US,D,20230816,000000,167.59,168.57,165.295,165.72,4558390,0
+TXN.US,D,20230817,000000,165.72,167.16,165.22,165.76,3987752,0
+TXN.US,D,20230818,000000,164.57,166.84,164.17,166.49,4456135,0
+TXN.US,D,20230821,000000,166.73,168.58,166.09,167.95,3941844,0
+TXN.US,D,20230822,000000,169.63,169.63,166.15,167.11,3035656,0
+TXN.US,D,20230823,000000,163.9268,170.5,163.9268,169.83,4152923,0
+TXN.US,D,20230824,000000,171.48,171.48,165.395,165.59,6003381,0
+TXN.US,D,20230825,000000,166.49,168.46,164.695,167.81,3947531,0
+TXN.US,D,20230828,000000,169.22,169.92,167.58,168.7,3995144,0
+TXN.US,D,20230829,000000,168.08,171.26,167.74,170.69,3981704,0
+TXN.US,D,20230830,000000,166.52,170.27,165.32,169.23,5120446,0
+TXN.US,D,20230831,000000,168.82,170.3004,168,168.06,6026550,0
+TXN.US,D,20230901,000000,169.98,170.02,168.53,169.83,2611217,0
+TXN.US,D,20230905,000000,169.08,170.9,168.22,169.74,2882213,0
+TXN.US,D,20230906,000000,169.7,170.03,166.9,168.05,4244027,0
+TXN.US,D,20230907,000000,165.77,166.38,163.97,164.71,6272137,0
+TXN.US,D,20230908,000000,165.11,165.405,163.82,164.66,3301166,0
+TXN.US,D,20230911,000000,166.52,166.69,164.1,165.84,3191988,0
+TXN.US,D,20230912,000000,164.67,166.09,163.43,163.49,3739933,0
+TXN.US,D,20230913,000000,163.91,165.535,163.53,164.36,3332041,0
+TXN.US,D,20230914,000000,166.42,166.64,163.64,166.05,4071651,0
+TXN.US,D,20230915,000000,166.21,166.5,162.43,162.62,9427916,0
+TXN.US,D,20230918,000000,162,163.59,161.76,162.83,3180098,0
+TXN.US,D,20230919,000000,162.46,163.51,161.408,163.14,3244356,0
+TXN.US,D,20230920,000000,163.98,164.58,161,162.1,5036116,0
+TXN.US,D,20230921,000000,160.39,162.9,160.35,160.4,4493118,0
+TXN.US,D,20230922,000000,161.82,162.0503,160.21,160.31,3715338,0
+TXN.US,D,20230925,000000,159.95,160.92,159.2331,160.9,3107793,0
+TXN.US,D,20230926,000000,159.61,159.715,157.37,157.96,4164141,0
+TXN.US,D,20230927,000000,159.25,159.51,155.89,158.14,4231071,0
+TXN.US,D,20230928,000000,158.14,161.375,158.07,159.09,4271372,0
+TXN.US,D,20230929,000000,160.84,161.16,158.31,159.01,3664791,0
+TXN.US,D,20231002,000000,159.51,160.64,157.83,159.95,2922379,0
+TXN.US,D,20231003,000000,158.11,160.4,156.34,157.25,3510651,0
+TXN.US,D,20231004,000000,157.66,158.48,156.49,157.97,4129857,0
+TXN.US,D,20231005,000000,158.46,159.16,154.7801,155.11,4389286,0
+TXN.US,D,20231006,000000,154.27,158.1,153.56,157,5016308,0
+TXN.US,D,20231009,000000,155.83,156.84,154.695,156.72,2747012,0
+TXN.US,D,20231010,000000,156.72,159.22,156.28,157.66,3657353,0
+TXN.US,D,20231011,000000,156.32,158.27,155.74,157.33,4452444,0
+TXN.US,D,20231012,000000,158.04,158.27,154.23,155,5643258,0
+TXN.US,D,20231013,000000,155.32,155.48,152.195,152.75,4319208,0
+TXN.US,D,20231016,000000,153.36,154.725,153.09,154.3,4872249,0
+TXN.US,D,20231017,000000,152.82,154.91,151.89,154.26,5098968,0
+TXN.US,D,20231018,000000,152.92,154.03,151.45,151.82,4837519,0
+TXN.US,D,20231019,000000,152.84,153.46,150.47,150.94,6041145,0
+TXN.US,D,20231020,000000,151.42,151.81,147.61,147.81,5391732,0
+TXN.US,D,20231023,000000,147.28,148.68,146.01,146.32,5398179,0
+TXN.US,D,20231024,000000,146.84,147.61,145.95,146.92,7024355,0
+TXN.US,D,20231025,000000,141.42,144.59,140.13,141.79,12349213,0
+TXN.US,D,20231026,000000,142.17,146.63,142.01,144.01,7888829,0
+TXN.US,D,20231027,000000,144.88,145.0906,142.35,143.12,5327541,0
+TXN.US,D,20231030,000000,140.872,141.41,139.48,140.5,6640802,0
+TXN.US,D,20231031,000000,140.8,143.04,140.03,142.01,6570280,0
+TXN.US,D,20231101,000000,142.64,143.31,140.815,143.17,7503183,0
+TXN.US,D,20231102,000000,144.94,147.81,144.5,147.31,6297931,0
+TXN.US,D,20231103,000000,149.3,151.59,149.08,150.23,5818945,0
+TXN.US,D,20231106,000000,149.58,150.204,146.61,147.5,6601403,0
+TXN.US,D,20231107,000000,146.8,147.24,145.51,146.59,5193010,0
+TXN.US,D,20231108,000000,146.44,146.83,144.465,145.22,6901416,0
+TXN.US,D,20231109,000000,145.93,146.5,143.17,143.27,7061219,0
+TXN.US,D,20231110,000000,144.99,147.58,143.08,147.19,7214782,0
+TXN.US,D,20231113,000000,146.23,146.405,145.19,145.87,4345362,0
+TXN.US,D,20231114,000000,150.22,151.1,148.91,149.93,7051748,0
+TXN.US,D,20231115,000000,151.01,153.64,150.15,151.87,5956977,0
+TXN.US,D,20231116,000000,151.96,152.99,150.81,151.89,5599386,0
+TXN.US,D,20231117,000000,152.3,155.5,151.9,154.62,7524305,0
+TXN.US,D,20231120,000000,154.02,156.28,153.95,155.54,5836927,0
+TXN.US,D,20231121,000000,154.66,154.66,152.47,153.43,3877626,0
+TXN.US,D,20231122,000000,154.5,156.16,153.28,153.93,3159895,0
+TXN.US,D,20231124,000000,154.32,154.4252,153.16,153.59,1604823,0
+TXN.US,D,20231127,000000,152.57,153.35,151.4,152.6,4130717,0
+TXN.US,D,20231128,000000,152.11,153.03,151.42,152.9,3883801,0
+TXN.US,D,20231129,000000,154.8,155.85,152.95,153.2,3647300,0
+TXN.US,D,20231130,000000,154.68,154.71,151.27,152.71,6641361,0
+TXN.US,D,20231201,000000,153.11,155.31,151.91,155.21,4095482,0
+TXN.US,D,20231204,000000,154.58,157.54,154.02,157.42,6571960,0
+TXN.US,D,20231205,000000,156.46,157.74,154.84,157.25,4935654,0
+TXN.US,D,20231206,000000,159.13,159.61,155.95,156.05,4952260,0
+TXN.US,D,20231207,000000,156.84,158.69,154.68,157.68,6495354,0
+TXN.US,D,20231208,000000,157.29,158.32,156.285,157.03,4732348,0
+TXN.US,D,20231211,000000,158.57,161.23,157.99,159.97,7585468,0
+TXN.US,D,20231212,000000,159.9,159.9,157.44,157.92,4714513,0
+TXN.US,D,20231213,000000,158.02,162.28,157.955,161.81,5940939,0
+TXN.US,D,20231214,000000,163.67,169.215,163.16,168.78,11428506,0
+TXN.US,D,20231215,000000,170.21,171.09,167.7401,168.64,16337396,0
+TXN.US,D,20231218,000000,168.45,168.97,165.86,167.42,5015234,0
+TXN.US,D,20231219,000000,168.26,168.9,167.08,168.5,4379410,0
+TXN.US,D,20231220,000000,168.05,168.59,165.07,165.18,5098714,0
+TXN.US,D,20231221,000000,166.78,167.57,165.67,166.81,4040341,0
+TXN.US,D,20231222,000000,167.26,168.9223,166.82,168.24,3492393,0
+TXN.US,D,20231226,000000,168.94,171.53,168.45,170.81,3202291,0
+TXN.US,D,20231227,000000,171.22,171.62,170.33,171.23,3264990,0
+TXN.US,D,20231228,000000,172,172.31,170.71,171.72,3023027,0
+TXN.US,D,20231229,000000,171.54,171.7,169.92,170.46,2920688,0
+TXN.US,D,20240102,000000,168.85,169.925,167.41,169.26,5652458,0
+TXN.US,D,20240103,000000,167.99,168.5,166.211,166.74,5874964,0
+TXN.US,D,20240104,000000,162.5,165.71,162.4,164.465,6445742,0
+TXN.US,D,20240105,000000,164.9,166.23,164.15,165.1,3087213,0
+TXN.US,D,20240108,000000,165.4302,168.67,164.6,168.54,5717461,0
+TXN.US,D,20240109,000000,166,170.52,166,168.63,5018646,0
+TXN.US,D,20240110,000000,168.5,168.52,165.11,167.25,4045246,0
+TXN.US,D,20240111,000000,167.16,167.88,165.03,165.6,5635776,0
+TXN.US,D,20240112,000000,166.66,167.21,163.89,164.87,4205204,0
+TXN.US,D,20240116,000000,164.4,165.48,162.6008,163.88,6682863,0
+TXN.US,D,20240117,000000,162.56,162.92,160.29,162.415,4079212,0
+TXN.US,D,20240118,000000,164.67,167.38,163.18,166.91,6583726,0
+TXN.US,D,20240119,000000,170.9,175.16,170.24,173.65,13345823,0
+TXN.US,D,20240122,000000,174,176.65,173.62,174.83,6850732,0
+TXN.US,D,20240123,000000,174.84,176.57,174.26,174.34,9459441,0
+TXN.US,D,20240124,000000,171.29,172.9,168.54,170.07,15100358,0
+TXN.US,D,20240125,000000,171.06,171.53,166.83,167.42,7088245,0
+TXN.US,D,20240126,000000,166.2,166.2,163.28,164.09,8800892,0
+TXN.US,D,20240129,000000,164.08,166.32,163.43,166.04,6076587,0
+TXN.US,D,20240130,000000,162.9,163.78,161.5409,162.05,4897565,0
+TXN.US,D,20240131,000000,160.41,163.17,159.32,160.12,8665418,0
+TXN.US,D,20240201,000000,159.22,159.87,156.66,159.69,6542100,0
+TXN.US,D,20240202,000000,158.38,159.8,157.77,159.2,4922637,0
+TXN.US,D,20240205,000000,159.99,159.99,157.59,158.9,4190141,0
+TXN.US,D,20240206,000000,159.17,159.7,157.33,158.37,4140045,0
+TXN.US,D,20240207,000000,159.93,160.29,158.23,158.77,4627927,0
+TXN.US,D,20240208,000000,159.31,161.06,158.78,160.21,3487727,0
+TXN.US,D,20240209,000000,161.28,162.48,160.63,162.4,3919501,0
+TXN.US,D,20240212,000000,162.4,162.84,161.05,161.08,3853010,0
+TXN.US,D,20240213,000000,158.26,159.42,155.46,156.85,5358099,0
+TXN.US,D,20240214,000000,157.85,159.04,156.575,157.87,4527974,0
+TXN.US,D,20240215,000000,158.9,161.27,158.9,160.71,3725291,0
+TXN.US,D,20240216,000000,160.35,162.15,159.43,160.38,3167711,0
+TXN.US,D,20240220,000000,159.37,162.91,159.255,162.74,5406180,0
+TXN.US,D,20240221,000000,162.52,164.12,161.5,164.08,4533892,0
+TXN.US,D,20240222,000000,164.9,166.12,163.49,165.43,5041241,0
+TXN.US,D,20240223,000000,165.83,166,163.63,163.69,3479112,0
+TXN.US,D,20240226,000000,164.62,165.505,163.775,164.3,5251308,0
+TXN.US,D,20240227,000000,164.58,165.66,164.25,164.94,2886598,0
+TXN.US,D,20240228,000000,163.5,163.88,162.382,163.04,2932981,0
+TXN.US,D,20240229,000000,164.9,167.91,164.28,167.33,7267203,0
+TXN.US,D,20240301,000000,167.55,172.09,167.32,171.05,5233691,0
+TXN.US,D,20240304,000000,172.5,173.046,170.86,172.44,4401620,0
+TXN.US,D,20240305,000000,171.36,172.715,169.275,170.64,6215628,0
+TXN.US,D,20240306,000000,173.11,175.79,170.68,171.87,6312914,0
+TXN.US,D,20240307,000000,172.28,177.75,172.28,175.27,5980433,0
+TXN.US,D,20240308,000000,175.46,175.58,172.27,172.3,5632577,0
+TXN.US,D,20240311,000000,172.28,174.28,171.53,174.19,4207280,0
+TXN.US,D,20240312,000000,175.99,176.345,173.23,174.8,5802633,0
+TXN.US,D,20240313,000000,173.89,174.29,171.205,172.68,5199464,0
+TXN.US,D,20240314,000000,173.31,173.63,169.8,171.14,5028425,0
+TXN.US,D,20240315,000000,169.6,173.025,168.69,172.52,19078800,0
+TXN.US,D,20240318,000000,174.54,174.79,169.06,169.21,5213780,0
+TXN.US,D,20240319,000000,167.68,168.31,165.98,166.76,5640195,0
+TXN.US,D,20240320,000000,167.08,170.139,166.27,169.98,4404623,0
+TXN.US,D,20240321,000000,172.83,174.79,171.72,172.59,4371638,0
+TXN.US,D,20240322,000000,171.73,173.73,171.26,172.48,4177222,0
+TXN.US,D,20240325,000000,170.83,172.33,170.61,170.85,3298599,0
+TXN.US,D,20240326,000000,171.44,171.86,167.51,167.91,5898325,0
+TXN.US,D,20240327,000000,169,172.92,168.83,172.87,4272356,0
+TXN.US,D,20240328,000000,173.475,175.85,173.33,174.21,4417751,0
+TXN.US,D,20240401,000000,174.12,175.91,172.855,173.17,2303229,0
+TXN.US,D,20240402,000000,172.35,172.35,169.601,170.36,3304454,0
+TXN.US,D,20240403,000000,169.58,170.89,167.89,170.34,3295848,0
+TXN.US,D,20240404,000000,171.77,173,168.1,168.53,7491331,0
+TXN.US,D,20240405,000000,168.57,169.25,167.14,167.5,5012314,0
+TXN.US,D,20240408,000000,167.61,170.29,167.26,169.46,3154031,0
+TXN.US,D,20240409,000000,171,173.52,170.13,173.46,4830902,0
+TXN.US,D,20240410,000000,169.87,170.405,167.9,168.92,5662835,0
+TXN.US,D,20240411,000000,169.9,171.85,168.125,171.2,4352053,0
+TXN.US,D,20240412,000000,168.42,169.43,165.77,166.33,5473566,0
+TXN.US,D,20240415,000000,168.29,169.34,165.32,166.35,4739475,0
+TXN.US,D,20240416,000000,167.48,168.52,166.82,167.59,3389021,0
+TXN.US,D,20240417,000000,168.38,168.98,165.5,165.7,4565125,0
+TXN.US,D,20240418,000000,163.68,164.68,161.55,163.67,5605636,0
+TXN.US,D,20240419,000000,163.08,164.42,159.11,159.68,10496638,0
+TXN.US,D,20240422,000000,160.26,164.14,160.05,163.43,5942368,0
+TXN.US,D,20240423,000000,163.04,166.9,162.46,165.47,6833629,0
+TXN.US,D,20240424,000000,178.23,179.49,173.61,174.81,13965891,0
+TXN.US,D,20240425,000000,176.07,177.053,172.26,175.25,9130782,0
+TXN.US,D,20240426,000000,175.25,178.3,175,177.48,5401860,0
+TXN.US,D,20240429,000000,177.48,179.79,177.3101,179.29,4191467,0
+TXN.US,D,20240430,000000,178.42,179.24,176.31,176.42,6444290,0
+TXN.US,D,20240501,000000,175.84,178.71,174.4,175.2,7167749,0
+TXN.US,D,20240502,000000,179.81,179.81,173.65,175.8,4838314,0
+TXN.US,D,20240503,000000,177.49,179.68,177.43,178.91,4545090,0
+TXN.US,D,20240506,000000,179.9,181.89,179.27,181.67,4127444,0
+TXN.US,D,20240507,000000,181.87,183.59,181.665,182.67,5152889,0
+TXN.US,D,20240508,000000,181.76,184.07,181.49,183.95,4220877,0
+TXN.US,D,20240509,000000,184,185.75,183.66,185.32,5843369,0
+TXN.US,D,20240510,000000,185.88,187.35,185.73,187.05,5606758,0
+TXN.US,D,20240513,000000,187,188.38,186.67,187.82,3686290,0
+TXN.US,D,20240514,000000,187.44,191.46,187.1,191.13,4917533,0
+TXN.US,D,20240515,000000,192.58,195.61,191.892,195.53,5936831,0
+TXN.US,D,20240516,000000,192.6,195.87,192.591,194.97,5371803,0
+TXN.US,D,20240517,000000,195,196.55,193.83,195.02,4534186,0
+TXN.US,D,20240520,000000,195.02,199.27,194.5,199.2,5282834,0
+TXN.US,D,20240521,000000,197.17,199.3,196.84,199.01,5489098,0
+TXN.US,D,20240522,000000,199.97,203.62,199.65,202.54,9118976,0
+TXN.US,D,20240523,000000,202.6,202.95,196.84,197.29,7125387,0
+TXN.US,D,20240524,000000,198.83,199.77,197.75,199.18,4354367,0
+TXN.US,D,20240528,000000,206,206,197.91,199.6,8661036,0
+TXN.US,D,20240529,000000,196.66,197.66,194.755,194.91,5607779,0
+TXN.US,D,20240530,000000,195.45,195.93,193.75,195.68,5213789,0
+TXN.US,D,20240531,000000,195.37,196.69,190.26,195.01,9137321,0
+TXN.US,D,20240603,000000,196.37,196.63,191.7,193.72,4153475,0
+TXN.US,D,20240604,000000,193.31,194.43,192.06,193.3,7221712,0
+TXN.US,D,20240605,000000,194.78,196.22,193.54,196.08,5988587,0
+TXN.US,D,20240606,000000,195.98,196.64,194.52,196.24,3905498,0
+TXN.US,D,20240607,000000,195.95,197.39,194.78,195.61,3308561,0
+TXN.US,D,20240610,000000,194.18,197.8,194,197.62,4202663,0
+TXN.US,D,20240611,000000,197.15,197.84,194.48,197.44,4193168,0
+TXN.US,D,20240612,000000,199.47,201.2949,197.37,198.98,4655709,0
+TXN.US,D,20240613,000000,195,197.435,194.86,196.28,3409915,0
+TXN.US,D,20240614,000000,193.84,195.6275,193.07,193.9,3479253,0
+TXN.US,D,20240617,000000,193.17,195.19,192.17,194.9,3804892,0
+TXN.US,D,20240618,000000,195.24,196.79,194.23,196.25,3036898,0
+TXN.US,D,20240620,000000,194.5,194.5,192.18,192.76,5464850,0
+TXN.US,D,20240621,000000,194.99,197.48,193.72,195.53,12516976,0
+TXN.US,D,20240624,000000,195.58,196.56,193.35,193.91,3655725,0
+TXN.US,D,20240625,000000,194.94,194.94,192.82,194.47,3643324,0
+TXN.US,D,20240626,000000,193.81,194.99,192.18,193.1,3301042,0
+TXN.US,D,20240627,000000,192.67,193.9,191.7975,193.43,3874462,0
+TXN.US,D,20240628,000000,194.15,197.89,193.5,194.53,8860990,0
+TXN.US,D,20240701,000000,193.63,194.98,192.74,194.6,2873627,0
+TXN.US,D,20240702,000000,194.99,199.05,194.45,198.42,4168677,0
+TXN.US,D,20240703,000000,198.13,199.57,196.095,198.94,2454756,0
+TXN.US,D,20240705,000000,200,200.15,197.24,198.79,2888139,0
+TXN.US,D,20240708,000000,200.01,201.7075,199.4,201.47,3927094,0
+TXN.US,D,20240709,000000,202.4,202.4,199.08,200.16,3742464,0
+TXN.US,D,20240710,000000,201.31,203.78,201,203.62,4559539,0
+TXN.US,D,20240711,000000,203.81,204,199.88,199.99,5587869,0
+TXN.US,D,20240712,000000,202.12,205.29,201.31,201.87,3683813,0
+TXN.US,D,20240715,000000,201.86,203.08,200.83,201.76,3089498,0
+TXN.US,D,20240716,000000,203.48,206.77,202.59,206.62,3134425,0
+TXN.US,D,20240717,000000,205.14,210.84,204.03,204.26,7792512,0
+TXN.US,D,20240718,000000,204.83,207,203.28,205.87,5497229,0
+TXN.US,D,20240719,000000,205.36,206.15,198.74,199.1,4868045,0
+TXN.US,D,20240722,000000,203.1,206,201.01,205.88,6063824,0
+TXN.US,D,20240723,000000,200.59,202.98,197.44,198.29,6083324,0
+TXN.US,D,20240724,000000,206.36,206.545,196.91,198.28,11049128,0
+TXN.US,D,20240725,000000,198.28,201.73,194.12,197.15,9555415,0
+TXN.US,D,20240726,000000,200.47,204.38,199.08,201.99,5384831,0
+TXN.US,D,20240729,000000,203.27,204.13,200.76,201.88,3392032,0
+TXN.US,D,20240730,000000,203.61,204.49,199.71,200.99,6062562,0
+TXN.US,D,20240731,000000,204.46,204.46,199.49,203.81,7462408,0
+TXN.US,D,20240801,000000,201.75,204.12,190.96,193.33,7958468,0
+TXN.US,D,20240802,000000,187.51,189.62,186.07,187.46,8050367,0
+TXN.US,D,20240805,000000,184.61,188.74,180.07,181.19,8659937,0
+TXN.US,D,20240806,000000,183.52,190.3199,182.6,186.95,6210869,0
+TXN.US,D,20240807,000000,190.24,191.52,183.72,184.07,5013015,0
+TXN.US,D,20240808,000000,187.23,194.01,185.55,193.3,6180403,0
+TXN.US,D,20240809,000000,191.02,193.445,189.97,192.21,3066476,0
+TXN.US,D,20240812,000000,192.45,193.63,190.78,192.06,5235891,0
+TXN.US,D,20240813,000000,193.8,197.71,193.4,197.25,4969235,0
+TXN.US,D,20240814,000000,197.01,197.38,193.45,195.61,3072159,0
+TXN.US,D,20240815,000000,200.5,203.155,198.5001,201.93,5081858,0
+TXN.US,D,20240816,000000,201.93,202.45,198.18,200.53,4236423,0
+TXN.US,D,20240819,000000,200.54,201.05,198,200.66,3788910,0
+TXN.US,D,20240820,000000,200.44,204.45,198.09,202.54,7111388,0
+TXN.US,D,20240821,000000,206.35,210.88,204.9,208.37,8119265,0
+TXN.US,D,20240822,000000,208.46,209.64,202.8,203.77,6879862,0
+TXN.US,D,20240823,000000,206.82,210.51,206.31,209.88,6112011,0
+TXN.US,D,20240826,000000,209,210.01,207.55,208.25,5806059,0
+TXN.US,D,20240827,000000,207.92,211.11,207.56,210.69,4373541,0
+TXN.US,D,20240828,000000,210.63,211.27,205.97,207.74,3998131,0
+TXN.US,D,20240829,000000,210.64,214.41,209.65,211.09,5622771,0
+TXN.US,D,20240830,000000,212.58,214.66,211.4,214.34,5861054,0
+TXN.US,D,20240903,000000,211.95,211.95,201.19,201.83,9284026,0
+TXN.US,D,20240904,000000,201.62,205.74,200.29,204,4650377,0
+TXN.US,D,20240905,000000,202.3,204.27,199.68,201.55,4107424,0
+TXN.US,D,20240906,000000,201.5,201.87,196.73,197.45,6314390,0
+TXN.US,D,20240909,000000,202.09,202.29,198.99,201.17,4864161,0
+TXN.US,D,20240910,000000,201.17,201.275,197.03,199.8,4859354,0
+TXN.US,D,20240911,000000,199.7,202.82,195.04,202.41,5900537,0
+TXN.US,D,20240912,000000,201.6,202,194.67,195.98,7202609,0
+TXN.US,D,20240913,000000,197.11,200.88,196.83,199.93,4617153,0
+TXN.US,D,20240916,000000,198.72,199.5,195.99,198.47,3717845,0
+TXN.US,D,20240917,000000,199.44,202.25,198.925,201.39,3478472,0
+TXN.US,D,20240918,000000,202.68,204.97,199.96,200.71,4262138,0
+TXN.US,D,20240919,000000,207.61,210.56,205.685,207.6,5155550,0
+TXN.US,D,20240920,000000,204.38,205.26,201.08,203.3,14502852,0
+TXN.US,D,20240923,000000,203.89,204.82,202.84,203.85,2757402,0
+TXN.US,D,20240924,000000,206.06,208.42,204.61,204.94,5573298,0
+TXN.US,D,20240925,000000,203.14,205.37,203.12,205.06,4124647,0
+TXN.US,D,20240926,000000,210.32,210.5685,205.06,209.26,4521278,0
+TXN.US,D,20240927,000000,210.83,211.715,208.8056,209.14,3074450,0
+TXN.US,D,20240930,000000,206.1,208.7,204.1,206.57,5459632,0
+TXN.US,D,20241001,000000,206.06,207.015,199.7,201.6,9039870,0
+TXN.US,D,20241002,000000,202.91,205.75,201.71,203.43,4389444,0
+TXN.US,D,20241003,000000,201.08,203.44,200.27,201.67,3167023,0
+TXN.US,D,20241004,000000,206.1,206.36,201.341,202.71,4093115,0
+TXN.US,D,20241007,000000,200.59,202.78,199.67,201.27,2772389,0
+TXN.US,D,20241008,000000,200.98,203.25,199.24,202.21,6283806,0
+TXN.US,D,20241009,000000,201.55,205.5,201.38,204.97,3215047,0
+TXN.US,D,20241010,000000,201.96,203.355,200.88,202.47,3649446,0
+TXN.US,D,20241011,000000,201.37,205.79,201.37,205.11,2815781,0
+TXN.US,D,20241014,000000,206.14,208.96,205.64,208.655,3291630,0
+TXN.US,D,20241015,000000,208.02,208.65,198.9,199.84,6818809,0
+TXN.US,D,20241016,000000,201.98,202.095,199.28,200.69,3311293,0
+TXN.US,D,20241017,000000,204.9,204.9,198.11,198.3,4687134,0
+TXN.US,D,20241018,000000,199.48,199.96,196.735,198.47,4029545,0
+TXN.US,D,20241021,000000,196.74,197.93,194.12,195.77,4948108,0
+TXN.US,D,20241022,000000,193.61,195.295,192.85,193.97,7910843,0
+TXN.US,D,20241023,000000,201.04,203,198,201.74,10548519,0
+TXN.US,D,20241024,000000,202.82,206.91,201.21,206.61,9309285,0
+TXN.US,D,20241025,000000,207.61,211.39,206.75,206.93,5103208,0
+TXN.US,D,20241028,000000,206.365,207.31,205,205.83,4409206,0
+TXN.US,D,20241029,000000,206.14,211.59,205.31,211.35,5522773,0
+TXN.US,D,20241030,000000,208,210.81,207.75,207.93,4914038,0
+TXN.US,D,20241031,000000,207.96,207.96,201.4,203.16,6543044,0
+TXN.US,D,20241101,000000,203.08,206.72,203.08,204.92,4208858,0
+TXN.US,D,20241104,000000,203.49,205.6,202.55,203.66,3694171,0
+TXN.US,D,20241105,000000,202.07,205.52,199.72,202.46,5253150,0
+TXN.US,D,20241106,000000,208.93,215.68,208.37,214.97,8527503,0
+TXN.US,D,20241107,000000,215.8,218.25,215.571,217.54,6020774,0
+TXN.US,D,20241108,000000,217.05,220.385,216.21,220.29,5020685,0
+TXN.US,D,20241111,000000,218.01,219.73,214.33,215.87,6154795,0
+TXN.US,D,20241112,000000,215.39,215.41,209,212.78,4991236,0
+TXN.US,D,20241113,000000,211.01,211.85,205.335,205.72,7921929,0
+TXN.US,D,20241114,000000,205.27,207.07,204.38,206,4783753,0
+TXN.US,D,20241115,000000,203.85,204.77,200.28,201.12,5970371,0
+TXN.US,D,20241118,000000,202.2,207.67,201.53,207.18,7912927,0
+TXN.US,D,20241119,000000,205.89,206.33,200.99,201.07,6716028,0
+TXN.US,D,20241120,000000,198.08,199.6,196.47,198.19,7344446,0
+TXN.US,D,20241121,000000,198.25,200.43,195.9,198.2,8080302,0
+TXN.US,D,20241122,000000,197.77,198.91,196.5,198,7861395,0
+TXN.US,D,20241125,000000,201.43,204.14,199.96,202.93,9274398,0
+TXN.US,D,20241126,000000,205.996,206.91,199.15,200.95,5260495,0
+TXN.US,D,20241127,000000,200.64,201.42,197.65,199.19,4732175,0
+TXN.US,D,20241129,000000,200.08,202.51,199.7,201.03,3167423,0
+TXN.US,D,20241202,000000,199.78,202.41,198.48,201.78,6374195,0
+TXN.US,D,20241203,000000,198.66,199.97,197,197.23,4743419,0
+TXN.US,D,20241204,000000,197.7,198.47,195.61,196.65,7172611,0
+TXN.US,D,20241205,000000,195.75,197.1499,192.21,192.99,6049096,0
+TXN.US,D,20241206,000000,193.66,195.1361,192.597,193.1,5140799,0
+TXN.US,D,20241209,000000,192.03,197.81,191.6014,193.45,3880495,0
+TXN.US,D,20241210,000000,193.33,193.69,189.44,190.18,6064238,0
+TXN.US,D,20241211,000000,192.14,192.97,190.21,191.7,6057791,0
+TXN.US,D,20241212,000000,190.502,192.26,189.6,191.71,4025621,0
+TXN.US,D,20241213,000000,188.81,192.23,188.3,191.59,4773138,0
+TXN.US,D,20241216,000000,191.86,191.98,189.18,189.46,5829659,0
+TXN.US,D,20241217,000000,189.12,191.5,187.51,188.12,5046079,0
+TXN.US,D,20241218,000000,188.45,192.36,184.81,185,8281926,0
+TXN.US,D,20241219,000000,186.89,187.36,183.8801,184.47,6289970,0
+TXN.US,D,20241220,000000,184.47,188.47,183.35,186.87,11462054,0
+TXN.US,D,20241223,000000,186.03,190.42,186.03,190.14,4297589,0
+TXN.US,D,20241224,000000,190.49,192.47,190.47,192.44,1950853,0
+TXN.US,D,20241226,000000,190.61,192.72,190.52,191.73,2019692,0
+TXN.US,D,20241227,000000,190.44,191.78,189.685,191.18,3253623,0
+TXN.US,D,20241230,000000,189.69,189.69,187.205,187.96,4065288,0
+TXN.US,D,20241231,000000,188.66,189.1,186.06,187.51,3050490,0
+TXN.US,D,20250102,000000,189.32,190.13,184.97,186.95,4503470,0
+TXN.US,D,20250103,000000,188.93,191.14,187.2001,190.51,4574144,0
+TXN.US,D,20250106,000000,190.245,193.77,189.2388,192.18,4682424,0
+TXN.US,D,20250107,000000,193.82,195.01,191.085,192.21,5035624,0
+TXN.US,D,20250108,000000,191.8,192.69,188.07,191.66,4230380,0
+TXN.US,D,20250110,000000,192.91,192.91,188.415,190.15,7223871,0
+TXN.US,D,20250113,000000,189.83,191.755,187.65,191.09,4799620,0
+TXN.US,D,20250114,000000,191.54,193.61,190.18,193.5,4254175,0
+TXN.US,D,20250115,000000,195.67,198.95,195.67,197.51,6288963,0
+TXN.US,D,20250116,000000,195.17,195.4758,187.14,187.37,7463259,0
+TXN.US,D,20250117,000000,192.54,192.93,190.02,192.42,5407529,0
+TXN.US,D,20250121,000000,191.67,196.5,191.6,195.23,9621746,0
+TXN.US,D,20250122,000000,195.77,198.68,195.3,197.05,8222049,0
+TXN.US,D,20250123,000000,194.82,200.637,193.81,200.61,12694736,0
+TXN.US,D,20250124,000000,190,191.5,185.03,185.52,15856582,0
+TXN.US,D,20250127,000000,185.75,190.09,183.7,187.03,11771288,0
+TXN.US,D,20250128,000000,185.53,185.65,180.348,180.57,8720254,0
+TXN.US,D,20250129,000000,181.02,181.67,179.61,180.27,4183838,0
+TXN.US,D,20250130,000000,180.5,185.87,180.27,185.27,5807093,0
+TXN.US,D,20250131,000000,183.78,189.03,183.08,184.61,6333861,0
+TXN.US,D,20250203,000000,183.03,183.31,178.4,180.94,6311486,0
+TXN.US,D,20250204,000000,180.02,183.05,179.55,180.56,5785747,0
+TXN.US,D,20250205,000000,179.51,181.8,177.69,181.59,5941191,0
+TXN.US,D,20250206,000000,181.275,183.64,180.335,183.28,5089763,0
+TXN.US,D,20250207,000000,183.28,183.415,179.28,180,5380748,0
+TXN.US,D,20250210,000000,181.35,181.57,179.1,180.31,3827111,0
+TXN.US,D,20250211,000000,179.35,181.93,179,179.25,3795510,0
+TXN.US,D,20250212,000000,177.48,180.44,176.76,179.99,5364333,0
+TXN.US,D,20250213,000000,179.15,182.3,178.6101,180.8,3737327,0
+TXN.US,D,20250214,000000,181.51,184.72,181.055,183.03,4137856,0
+TXN.US,D,20250218,000000,182.66,187.16,182.66,186.46,4578699,0
+TXN.US,D,20250219,000000,189.74,197.96,188.73,196.32,8438293,0
+TXN.US,D,20250220,000000,199.32,204.26,197.91,203.96,9190072,0
+TXN.US,D,20250221,000000,204.66,205.75,201.31,202,7349967,0
+TXN.US,D,20250224,000000,202.14,205.41,200.35,200.68,7675911,0
+TXN.US,D,20250225,000000,201.47,202.59,198.435,199.98,7441744,0
+TXN.US,D,20250226,000000,199.98,200.03,195.78,198.24,5611621,0
+TXN.US,D,20250227,000000,197.5,198.13,191.15,191.3,7761733,0
+TXN.US,D,20250228,000000,193.29,196.25,191.49,195.99,9024479,0
+TXN.US,D,20250303,000000,199.01,200.25,193.59,194.39,6141348,0
+TXN.US,D,20250304,000000,196.37,198.93,193.02,194.84,7159214,0
+TXN.US,D,20250305,000000,195.22,197,190.755,195.57,5484440,0
+TXN.US,D,20250306,000000,191.76,193.9164,188.4956,189.34,7120192,0
+TXN.US,D,20250307,000000,189.26,191.265,185.715,190.52,7706750,0
+TXN.US,D,20250310,000000,187.62,189.47,183.41,186.49,9161429,0
+TXN.US,D,20250311,000000,188.11,188.3299,176.91,177.34,7981381,0
+TXN.US,D,20250312,000000,177.86,179.62,174.75,175.7,5436080,0
+TXN.US,D,20250313,000000,175.08,176.97,172.09,173.6,5277248,0
+TXN.US,D,20250314,000000,175.595,176.86,175.07,176.42,4927858,0
+TXN.US,D,20250317,000000,176.1,181.29,175.97,179.99,4940378,0
+TXN.US,D,20250318,000000,179.7,179.77,177.61,179.45,4077661,0
+TXN.US,D,20250319,000000,179.67,183.66,178.71,181.74,5674960,0
+TXN.US,D,20250320,000000,179.41,181.81,178.5,180.68,4980005,0
+TXN.US,D,20250321,000000,178.53,179.84,177.04,179,11822921,0
+TXN.US,D,20250324,000000,182.95,187.48,182.53,185.51,5694983,0
+TXN.US,D,20250325,000000,184.49,186.84,183.55,183.97,4357411,0
+TXN.US,D,20250326,000000,184.26,186.01,183.28,184.49,5816621,0
+TXN.US,D,20250327,000000,183.02,183.02,177.52,180.76,5035891,0
+TXN.US,D,20250328,000000,179.66,180.725,175.58,176.33,5490695,0
+TXN.US,D,20250331,000000,175.42,180.2,173.96,179.7,9222896,0
+TXN.US,D,20250401,000000,179.28,179.56,174.27,177.99,5965394,0
+TXN.US,D,20250402,000000,175.82,179.925,175.1928,178.19,4368888,0
+TXN.US,D,20250403,000000,171.835,174.19,164,164.2,11895322,0
+TXN.US,D,20250404,000000,159.665,161.07,150.955,151.39,14976911,0
+TXN.US,D,20250407,000000,150.905,162.9,145.2,154,18337228,0
+TXN.US,D,20250408,000000,156.75,159.03,143.31,146.01,13902764,0
+TXN.US,D,20250409,000000,145.17,172.82,144.25,169.5,21578517,0
+TXN.US,D,20250410,000000,160.79,162.925,150.02,156.6,16019477,0
+TXN.US,D,20250411,000000,144,149.88,139.95,147.6,21113263,0
+TXN.US,D,20250414,000000,151.04,153.585,149.14,150.98,10356643,0
+TXN.US,D,20250415,000000,151.415,152.702,149.85,151.18,6958917,0
+TXN.US,D,20250416,000000,147.225,149.7316,142.56,146.55,10862452,0
+TXN.US,D,20250417,000000,147.32,150.19,145.92,148.44,5739221,0
+TXN.US,D,20250421,000000,145.46,146.74,142.64,145.61,8274986,0
+TXN.US,D,20250422,000000,145.87,148.235,145.0801,146.76,9139865,0
+TXN.US,D,20250423,000000,153.17,155.34,151.275,152.15,14124951,0
+TXN.US,D,20250424,000000,164.63,165,158.42,162.13,18950429,0
+TXN.US,D,20250425,000000,161.84,163.7,160.52,162.86,8383294,0
+TXN.US,D,20250428,000000,163.35,163.545,159.72,162.44,5170454,0
+TXN.US,D,20250429,000000,159.49,162.3499,158.75,160.77,6566463,0
+TXN.US,D,20250430,000000,156.37,160.63,154.9,160.05,6158565,0
+TXN.US,D,20250501,000000,160.84,162.07,158.06,158.26,6124896,0
+TXN.US,D,20250502,000000,161.74,166.3504,161.08,164.51,7642694,0
+TXN.US,D,20250505,000000,162.43,164.095,161.11,162.42,4803557,0
+TXN.US,D,20250506,000000,160.31,162.01,159.11,161.09,4531355,0
+TXN.US,D,20250507,000000,162.33,165.52,161.9,164.79,5670043,0
+TXN.US,D,20250508,000000,166.92,168.43,164.64,165.64,5171218,0
+TXN.US,D,20250509,000000,170.07,172.6,169.61,172.27,8655154,0
+TXN.US,D,20250512,000000,185.645,189.36,185.11,187.28,16210398,0
+TXN.US,D,20250513,000000,186.34,189.51,186.34,188.2,9837496,0
+TXN.US,D,20250514,000000,187.47,187.73,185.05,187.34,6552283,0
+TXN.US,D,20250515,000000,186.17,189.76,185.51,187.83,5533963,0
+TXN.US,D,20250516,000000,189.31,189.31,186.81,188.5,4518714,0
+TXN.US,D,20250519,000000,185,188.48,184.25,188.34,6460923,0
+TXN.US,D,20250520,000000,188.34,189,186.92,188.71,5289188,0
+TXN.US,D,20250521,000000,186.5,189.9,184.73,185.42,8977708,0
+TXN.US,D,20250522,000000,185.94,186.91,179.98,180.21,7500790,0
+TXN.US,D,20250523,000000,177.005,177.29,173.75,176.3,7417050,0
+TXN.US,D,20250527,000000,179.1,183.33,177.84,183.24,7939410,0
+TXN.US,D,20250528,000000,183.35,185.92,183.09,184.15,5752791,0
+TXN.US,D,20250529,000000,186.24,186.48,182.93,184.99,4534852,0
+TXN.US,D,20250530,000000,184.98,185.135,179.76,182.85,15101121,0
+TXN.US,D,20250602,000000,181.85,184.705,181.61,184.21,5648316,0
+TXN.US,D,20250603,000000,183.24,188.5,182.615,188.08,5612584,0
+TXN.US,D,20250604,000000,188.91,192.1,188.48,190.72,5780599,0
+TXN.US,D,20250605,000000,192.91,194.285,189.32,190.49,6017844,0
+TXN.US,D,20250606,000000,193.69,194.84,192.26,192.42,5338876,0
+TXN.US,D,20250609,000000,193.74,200.43,193.465,199.21,6869729,0
+TXN.US,D,20250610,000000,199.98,203.17,199.48,202.29,6247697,0
+TXN.US,D,20250611,000000,203.31,203.35,198.15,199.69,5062131,0
+TXN.US,D,20250612,000000,198.25,200.315,198.11,199.66,3257625,0
+TXN.US,D,20250613,000000,196.09,199.04,194.465,195,5138338,0
+TXN.US,D,20250616,000000,197.275,199.86,196.6,199.22,5864464,0
+TXN.US,D,20250617,000000,198,200.6168,196.8775,197.69,4656284,0
+TXN.US,D,20250618,000000,198.6,200.57,197.29,198.35,3742424,0
+TXN.US,D,20250620,000000,200.405,200.93,196.575,198.2,12910017,0
+TXN.US,D,20250623,000000,199,201.83,198.36,201.39,4565367,0
+TXN.US,D,20250624,000000,203.23,206.2,203,205.81,7597783,0
+TXN.US,D,20250625,000000,206.03,206.42,203.31,205.38,4748270,0
+TXN.US,D,20250626,000000,206.31,207.315,205.77,206.31,4579173,0
+TXN.US,D,20250627,000000,205.5,207.69,205.29,207.08,8585128,0
+TXN.US,D,20250630,000000,207.085,208.38,206.44,207.62,5319862,0
+TXN.US,D,20250701,000000,207,211.675,206.49,210.45,5856189,0
+TXN.US,D,20250702,000000,210.44,216.18,209.48,215.59,5533390,0
+TXN.US,D,20250703,000000,215.25,216.94,214.721,216.02,2561140,0
+TXN.US,D,20250707,000000,215.02,215.63,212.2,213.41,5221449,0
+TXN.US,D,20250708,000000,215,219.37,214.02,216.63,6844969,0
+TXN.US,D,20250709,000000,216.94,218.9,215.195,216.39,5231670,0
+TXN.US,D,20250710,000000,219.28,220.78,217.56,219.66,3971610,0
+TXN.US,D,20250711,000000,219.75,221.69,218.22,221.25,5396299,0
+TXN.US,D,20250714,000000,219.41,220.255,217.3,220.05,4723854,0
+TXN.US,D,20250715,000000,220.77,221.4,217.97,218.36,4419726,0
+TXN.US,D,20250716,000000,218.4,218.61,211.7118,216.64,6421343,0
+TXN.US,D,20250717,000000,216.14,217,215.49,216.59,4920059,0
+TXN.US,D,20250718,000000,218.49,218.65,215.91,216.62,4550290,0
+TXN.US,D,20250721,000000,217.44,219,214.21,214.57,8269836,0
+TXN.US,D,20250722,000000,214.04,216,212.16,214.92,11730830,0
+TXN.US,D,20250723,000000,194.895,195,185.29,186.25,30755713,0
+TXN.US,D,20250724,000000,186.42,187.89,185.0275,185.69,9049493,0
+TXN.US,D,20250725,000000,185.7,185.88,183.2,184.99,7031808,0
+TXN.US,D,20250728,000000,187.875,190.54,187.75,189.25,8586808,0
+TXN.US,D,20250729,000000,189.705,192.885,188.9,191.38,7144735,0
+TXN.US,D,20250730,000000,192.15,192.58,188.3,189.52,6985093,0
+TXN.US,D,20250731,000000,186.14,186.91,179.81,181.06,10144046,0
+TXN.US,D,20250801,000000,179.63,181.59,177.92,180.86,6625061,0
+TXN.US,D,20250804,000000,181.72,183.45,180.63,182.73,4682714,0
+TXN.US,D,20250805,000000,184.945,186.49,183.59,185.4,5761872,0
+TXN.US,D,20250806,000000,184.69,186.9,184,185.91,7088963,0
+TXN.US,D,20250807,000000,190.76,191.49,184.7301,185.91,6563938,0
+TXN.US,D,20250808,000000,185.69,187.64,184.66,187.22,5946168,0
+TXN.US,D,20250811,000000,187.44,188.87,183.4,183.71,6457764,0
+TXN.US,D,20250812,000000,185.28,193.835,185.22,192.97,9964856,0
+TXN.US,D,20250813,000000,193.58,194.12,190.955,193.29,4966336,0
+TXN.US,D,20250814,000000,191.18,194.24,190.03,193.71,3917264,0
+TXN.US,D,20250815,000000,193.6,195.37,192.4914,194.57,5872932,0
+TXN.US,D,20250818,000000,194.57,195.52,193.5,194.33,2763911,0
+TXN.US,D,20250819,000000,194.67,197.65,193.79,195.94,5491119,0
+TXN.US,D,20250820,000000,197.5,201.23,193.45,200.77,8107257,0
+TXN.US,D,20250821,000000,199.58,202.18,199.45,200.71,5291120,0
+TXN.US,D,20250822,000000,202.08,209.09,201.89,206.06,6177726,0
+TXN.US,D,20250825,000000,206,207,204.54,205.97,3442785,0
+TXN.US,D,20250826,000000,205.78,207.41,205.2379,205.98,4549694,0
+TXN.US,D,20250827,000000,204.955,205.7,203.2529,205.47,4189669,0
+TXN.US,D,20250828,000000,205.83,207.134,203.61,204.09,6166399,0
+TXN.US,D,20250829,000000,203.51,204.0499,201.56,202.48,5372775,0
+TXN.US,D,20250902,000000,199.38,200.17,196.76,199.81,6238366,0
+TXN.US,D,20250903,000000,199.215,200.075,191.3778,195.74,7039564,0
+TXN.US,D,20250904,000000,183.76,188.68,181.69,187.29,11335931,0
+TXN.US,D,20250905,000000,187.08,189.28,185.29,187.93,9491194,0
+TXN.US,D,20250908,000000,188.15,188.3699,183.07,185.82,9701153,0
+TXN.US,D,20250909,000000,184.4,185.66,183.66,185.03,6135044,0
+TXN.US,D,20250910,000000,185.04,185.49,182.94,184.01,5957489,0
+TXN.US,D,20250911,000000,184.51,184.8122,182.26,184.35,6595967,0
+TXN.US,D,20250912,000000,184.105,184.34,182.34,182.6,6284172,0
+TXN.US,D,20250915,000000,175.88,179.22,174.01,178.2,11658400,0
+TXN.US,D,20250916,000000,178.74,181.14,177.28,177.63,7920275,0
+TXN.US,D,20250917,000000,177.84,182.565,177.61,180.3,7209723,0
+TXN.US,D,20250918,000000,183.24,183.72,180.31,181.62,7937103,0
+TXN.US,D,20250919,000000,182.59,183.25,178.165,179.37,16206660,0
+TXN.US,D,20250922,000000,179.4,181.405,179.305,179.62,7030256,0
+TXN.US,D,20250923,000000,179.87,182.665,179.68,182.04,5900813,0
+TXN.US,D,20250924,000000,181.715,185.16,181.1,184.435,5905143,0
+TXN.US,D,20250925,000000,183.65,183.66,180.11,182.04,4042321,0
+TXN.US,D,20250926,000000,185.96,187.29,183.07,184.55,6206264,0
+TXN.US,D,20250929,000000,185.47,186.1,183,183.23,5090681,0
+TXN.US,D,20250930,000000,182.745,183.97,181.31,183.73,3873093,0
+TXN.US,D,20251001,000000,181.97,184.5099,178.33,180.39,7704998,0
+TXN.US,D,20251002,000000,180.77,184.615,179.84,182.32,6798032,0
+TXN.US,D,20251003,000000,182.78,185.46,180.155,180.32,5167557,0
+TXN.US,D,20251006,000000,181,183.23,179.3025,181.81,6019837,0
+TXN.US,D,20251007,000000,181.76,182.015,176.96,177.05,5396125,0
+TXN.US,D,20251008,000000,176.83,181.93,176.83,181.6,6377727,0
+TXN.US,D,20251009,000000,180.49,180.7,177.62,178.96,5006072,0
+TXN.US,D,20251010,000000,179.62,181.57,171.5,171.7,9630248,0
+TXN.US,D,20251013,000000,172.83,176.1,172.4001,175.11,8610309,0
+TXN.US,D,20251014,000000,171.97,176.2725,171.45,173.94,9919396,0
+TXN.US,D,20251015,000000,174.02,176.16,171.13,175.27,9416750,0
+TXN.US,D,20251016,000000,175.39,177.5,174.0633,175.48,7188169,0
+TXN.US,D,20251017,000000,175.05,177.625,174.5654,176.58,5082644,0
+TXN.US,D,20251020,000000,172.51,181.11,172.51,179.585,6620176,0
+TXN.US,D,20251021,000000,179.47,181.84,178.84,180.84,10301501,0
+TXN.US,D,20251022,000000,163.96,173.08,163.04,170.71,25834509,0
+TXN.US,D,20251023,000000,170,173.76,169.75,172.19,8412529,0
+TXN.US,D,20251024,000000,174.01,174.148,168.785,169.13,7691766,0
+TXN.US,D,20251027,000000,169.82,170.3675,168.68,169.41,8606261,0
+TXN.US,D,20251028,000000,169.14,169.51,166.49,166.91,9646626,0
+TXN.US,D,20251029,000000,166.72,166.72,159.83,160.26,11961933,0
+TXN.US,D,20251030,000000,160.15,162.64,159.97,160.51,9477611,0
+TXN.US,D,20251031,000000,158.36,162,157.8009,161.46,8707865,0
+TXN.US,D,20251103,000000,162.34,163.45,160.07,161.46,5208327,0
+TXN.US,D,20251104,000000,161.18,162.305,158.13,159.36,11462299,0
+TXN.US,D,20251105,000000,159.39,165.62,159.39,163.57,9770183,0
+TXN.US,D,20251106,000000,162.75,163.81,161.09,161.38,5859460,0
+TXN.US,D,20251107,000000,160.38,160.6,156.89,160.55,8837679,0
+TXN.US,D,20251110,000000,162,163.37,158.49,160.58,7677870,0
+TXN.US,D,20251111,000000,160.42,162.1715,159.2427,159.73,7274154,0
+TXN.US,D,20251112,000000,160.85,164.53,160.4,163.09,6241204,0
+TXN.US,D,20251113,000000,162.53,165.435,161.48,162.23,7719642,0
+TXN.US,D,20251114,000000,160.5,160.88,158.3,159.33,6041453,0
+TXN.US,D,20251117,000000,158.63,159.75,153.54,154.99,7343417,0
+TXN.US,D,20251118,000000,154.55,158.09,153.54,157.32,8164674,0
+TXN.US,D,20251119,000000,156.57,159.1715,155.13,157.09,5568523,0
+TXN.US,D,20251120,000000,158.16,159.25,152.73,153.33,7890920,0
+TXN.US,D,20251121,000000,153.42,161.16,153.41,159.4,11711256,0
+TXN.US,D,20251124,000000,159.715,162.7,158.97,161.26,9466495,0
+TXN.US,D,20251125,000000,159.72,161.95,158.69,161.77,7406909,0
+TXN.US,D,20251126,000000,162.32,167.04,162.05,165.35,7346304,0
+TXN.US,D,20251128,000000,166.04,169.25,165.42,168.27,4018060,0
+TXN.US,D,20251201,000000,166.84,169.665,166.5301,168.16,6170793,0
+TXN.US,D,20251202,000000,168.705,177.88,168.01,175.26,9438916,0
+TXN.US,D,20251203,000000,176.82,183,175.58,182.6,9259328,0
+TXN.US,D,20251204,000000,183.24,183.91,178.94,180.12,6724123,0
+TXN.US,D,20251205,000000,180.87,184.76,180.625,182.54,6584808,0
+TXN.US,D,20251208,000000,183.51,183.7,179.53,180.94,6427635,0
+TXN.US,D,20251209,000000,179.91,181.8832,179.4,179.52,3760433,0
+TXN.US,D,20251210,000000,177.83,182.72,177.5,181.67,5268874,0
+TXN.US,D,20251211,000000,180.28,182.02,179.18,181.67,4838019,0
+TXN.US,D,20251212,000000,181.79,183.2299,178.65,179.42,5980928,0
+TXN.US,D,20251215,000000,175.35,179.36,174,177.97,9037502,0
+TXN.US,D,20251216,000000,178.34,179.03,176,177.56,5747229,0
+TXN.US,D,20251217,000000,177.87,179.64,173.69,174.49,8865582,0
+TXN.US,D,20251218,000000,176.8,178.9,175.9,176.19,8546191,0
+TXN.US,D,20251219,000000,175.72,178.24,175.59,176.29,19091992,0
+TXN.US,D,20251222,000000,179.49,179.9,177.97,178.82,5373131,0
+TXN.US,D,20251223,000000,178.27,178.6075,176.68,177.08,3500282,0
+TXN.US,D,20251224,000000,177.34,178.02,176.795,177.13,1266543,0
+TXN.US,D,20251226,000000,177.72,178.52,176.43,176.88,3191074,0
+TXN.US,D,20251229,000000,176.51,177.65,175.1,175.69,4163229,0
+TXN.US,D,20251230,000000,175.95,176.473,175.25,175.42,3904625,0
+TXN.US,D,20251231,000000,175.8,176.1835,173.44,173.49,3426949,0
+TXN.US,D,20260102,000000,174.965,178.89,174.91,177.52,6133904,0
+TXN.US,D,20260105,000000,178.02,182.89,176.89,177.17,6754967,0
+TXN.US,D,20260106,000000,180.09,192.92,180.09,192.1,13219416,0
+TXN.US,D,20260107,000000,188.47,190.72,184.49,185.71,8341310,0
+TXN.US,D,20260108,000000,182.83,189.075,182.55,188.45,6857271,0
+TXN.US,D,20260109,000000,188.8,191.4,187.51,190.31,6018399,0
+TXN.US,D,20260112,000000,188.845,190.82,188,189.07,6502635,0
+TXN.US,D,20260113,000000,189.28,189.75,187.65,188.53,4134955,0
+TXN.US,D,20260114,000000,187.5,193.61,187.44,193.45,7988801,0
+TXN.US,D,20260115,000000,194.93,196.64,188.77,189.12,6942637,0
+TXN.US,D,20260116,000000,190.23,192.47,190.07,191.58,6944802,0
+TXN.US,D,20260120,000000,190.235,192.43,187.95,189.59,9516622,0
+TXN.US,D,20260121,000000,191.45,196.13,191.255,194.41,7272013,0
+TXN.US,D,20260122,000000,197.3,199.43,193.68,194.99,7264015,0
+TXN.US,D,20260123,000000,195.76,196.41,191.13,193.31,6691594,0
+TXN.US,D,20260126,000000,193.31,196.84,192.44,196.59,9169319,0
+TXN.US,D,20260127,000000,194.69,198.41,194.34,196.63,10748763,0
+TXN.US,D,20260128,000000,203.86,216.585,203.72,216.17,19603428,0
+TXN.US,D,20260129,000000,216.4,222,214.82,218.97,14120032,0
+TXN.US,D,20260130,000000,216.06,216.46,213.055,215.55,9086826,0
+TXN.US,D,20260202,000000,215.435,225.26,214.84,225.01,11194865,0
+TXN.US,D,20260203,000000,224.24,228.83,222.7,225.21,15207637,0
+TXN.US,D,20260204,000000,222.125,228.29,218.66,222.92,14542521,0
+TXN.US,D,20260205,000000,221.65,225.82,218.895,223.98,11044162,0
+TXN.US,D,20260206,000000,225.63,226.76,218.585,221.44,9397495,0
+TXN.US,D,20260209,000000,221.26,222.155,218.24,218.77,9246720,0
+TXN.US,D,20260210,000000,216.83,222.08,216.13,220.92,5100983,0
+TXN.US,D,20260211,000000,223.125,231.32,223.125,226.56,9132636,0
+TXN.US,D,20260212,000000,226.68,229.5,221.87,223,8474705,0
+TXN.US,D,20260213,000000,221.665,226.885,221.54,226.16,5011904,0
+TXN.US,D,20260217,000000,226.53,228.4513,222.81,225.69,5454801,0
+TXN.US,D,20260218,000000,229.88,230,221.36,223.32,6667696,0
diff --git a/daily/us/nasdaq stocks/3/tygo.us.txt b/daily/us/nasdaq stocks/3/tygo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b7d8006af0ac332b5700dcc5e02dafb30db3722
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tygo.us.txt	
@@ -0,0 +1,951 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TYGO.US,D,20210908,000000,9.81,9.81,9.81,9.81,201,0
+TYGO.US,D,20210910,000000,9.82,9.83,9.82,9.82,3400,0
+TYGO.US,D,20210914,000000,9.84,9.85,9.83,9.84,10286,0
+TYGO.US,D,20210915,000000,9.82,9.87,9.81,9.82,4386,0
+TYGO.US,D,20210916,000000,9.83,9.83,9.78,9.79,3854,0
+TYGO.US,D,20210917,000000,9.86,9.86,9.86,9.86,411,0
+TYGO.US,D,20210920,000000,9.895,9.9,9.89,9.9,6802,0
+TYGO.US,D,20210921,000000,9.88,9.88,9.77,9.8,54845,0
+TYGO.US,D,20210922,000000,9.81,9.84,9.78,9.8,360101,0
+TYGO.US,D,20210923,000000,9.805,9.805,9.8,9.8,203,0
+TYGO.US,D,20210927,000000,9.82,9.83,9.82,9.82,620,0
+TYGO.US,D,20210930,000000,9.83,9.83,9.83,9.83,10045,0
+TYGO.US,D,20211004,000000,9.85,9.89,9.85,9.89,990,0
+TYGO.US,D,20211006,000000,9.84,9.85,9.84,9.84,404999,0
+TYGO.US,D,20211007,000000,9.85,9.87,9.85,9.87,884,0
+TYGO.US,D,20211008,000000,9.87,9.87,9.84,9.84,1228,0
+TYGO.US,D,20211011,000000,9.84,9.85,9.84,9.85,143198,0
+TYGO.US,D,20211012,000000,9.865,9.865,9.865,9.865,9008,0
+TYGO.US,D,20211014,000000,9.89,9.89,9.88,9.88,1808,0
+TYGO.US,D,20211020,000000,9.87,9.88,9.87,9.88,26301,0
+TYGO.US,D,20211021,000000,9.89,9.89,9.89,9.89,201,0
+TYGO.US,D,20211025,000000,9.8771,9.8771,9.8771,9.8771,112,0
+TYGO.US,D,20211026,000000,9.87,9.87,9.87,9.87,5001,0
+TYGO.US,D,20211028,000000,9.86,9.89,9.86,9.89,120842,0
+TYGO.US,D,20211029,000000,9.88,9.88,9.88,9.88,225,0
+TYGO.US,D,20211101,000000,9.88,9.9,9.88,9.9,102501,0
+TYGO.US,D,20211102,000000,9.885,9.885,9.885,9.885,371,0
+TYGO.US,D,20211110,000000,9.865,9.91,9.85,9.91,7031,0
+TYGO.US,D,20211111,000000,9.85,9.88,9.85,9.88,320100,0
+TYGO.US,D,20211115,000000,9.85,9.89,9.85,9.89,125102,0
+TYGO.US,D,20211117,000000,9.82,9.87,9.82,9.87,50300,0
+TYGO.US,D,20211122,000000,9.87,9.87,9.85,9.85,73693,0
+TYGO.US,D,20211123,000000,9.875,9.875,9.85,9.87,53995,0
+TYGO.US,D,20211129,000000,9.86,9.89,9.86,9.87,41300,0
+TYGO.US,D,20211130,000000,9.85,9.85,9.85,9.85,18001,0
+TYGO.US,D,20211201,000000,9.85,9.85,9.85,9.85,1350,0
+TYGO.US,D,20211203,000000,9.86,9.86,9.85,9.85,23047,0
+TYGO.US,D,20211209,000000,9.84,9.95,9.84,9.95,24891,0
+TYGO.US,D,20211210,000000,9.84,9.92,9.84,9.9,3783,0
+TYGO.US,D,20211213,000000,9.9,9.9,9.9,9.9,264,0
+TYGO.US,D,20211215,000000,9.85,9.86,9.85,9.86,124950,0
+TYGO.US,D,20211216,000000,9.86,9.95,9.86,9.86,9680,0
+TYGO.US,D,20211217,000000,9.88,9.89,9.88,9.89,71292,0
+TYGO.US,D,20211220,000000,9.83,9.83,9.83,9.83,258,0
+TYGO.US,D,20211221,000000,10.01,10.02,10.01,10.02,2977,0
+TYGO.US,D,20211222,000000,9.88,9.88,9.83,9.88,414,0
+TYGO.US,D,20211223,000000,9.85,9.85,9.83,9.85,20090,0
+TYGO.US,D,20211231,000000,9.9,9.9,9.9,9.9,211,0
+TYGO.US,D,20220103,000000,9.87,9.87,9.87,9.87,83569,0
+TYGO.US,D,20220104,000000,9.86,9.86,9.83,9.84,121719,0
+TYGO.US,D,20220105,000000,9.86,9.93,9.86,9.93,446,0
+TYGO.US,D,20220106,000000,9.95,9.9606,9.95,9.9606,447,0
+TYGO.US,D,20220107,000000,9.8601,9.99,9.8601,9.95,2064,0
+TYGO.US,D,20220110,000000,9.94,10,9.94,10,8850,0
+TYGO.US,D,20220112,000000,9.86,9.87,9.86,9.86,4522,0
+TYGO.US,D,20220113,000000,9.86,9.88,9.86,9.86,3612,0
+TYGO.US,D,20220114,000000,9.89,9.89,9.89,9.89,5240,0
+TYGO.US,D,20220120,000000,9.9,9.965,9.86,9.86,2255,0
+TYGO.US,D,20220121,000000,9.86,9.86,9.83,9.83,25035,0
+TYGO.US,D,20220124,000000,9.84,9.84,9.83,9.83,1310,0
+TYGO.US,D,20220125,000000,9.83,9.89,9.83,9.89,30699,0
+TYGO.US,D,20220126,000000,9.89,9.89,9.89,9.89,101,0
+TYGO.US,D,20220127,000000,9.82,9.82,9.82,9.82,2074,0
+TYGO.US,D,20220128,000000,9.83,9.83,9.83,9.83,101,0
+TYGO.US,D,20220131,000000,9.81,9.82,9.81,9.82,300,0
+TYGO.US,D,20220201,000000,9.95,9.95,9.9,9.91,3730,0
+TYGO.US,D,20220208,000000,9.85,9.88,9.85,9.88,286,0
+TYGO.US,D,20220209,000000,9.85,9.85,9.85,9.85,3842,0
+TYGO.US,D,20220210,000000,9.86,9.885,9.85,9.86,41056,0
+TYGO.US,D,20220211,000000,9.85,9.85,9.85,9.85,4074,0
+TYGO.US,D,20220214,000000,9.85,9.85,9.84,9.85,50788,0
+TYGO.US,D,20220216,000000,9.86,9.86,9.86,9.86,25000,0
+TYGO.US,D,20220218,000000,9.94,9.94,9.94,9.94,196,0
+TYGO.US,D,20220222,000000,12.76,12.76,9.9,9.9,1080,0
+TYGO.US,D,20220223,000000,9.89,9.89,9.86,9.86,18935,0
+TYGO.US,D,20220228,000000,9.88,9.88,9.88,9.88,946,0
+TYGO.US,D,20220303,000000,9.89,9.91,9.89,9.91,37856,0
+TYGO.US,D,20220304,000000,9.91,9.91,9.87,9.91,54734,0
+TYGO.US,D,20220307,000000,9.91,9.91,9.91,9.91,1115,0
+TYGO.US,D,20220308,000000,9.91,9.93,9.91,9.93,1063,0
+TYGO.US,D,20220314,000000,9.93,9.93,9.93,9.93,250091,0
+TYGO.US,D,20220315,000000,9.92,9.92,9.92,9.92,50104,0
+TYGO.US,D,20220321,000000,9.93,9.93,9.91,9.92,7715,0
+TYGO.US,D,20220322,000000,9.92,9.93,9.89,9.92,9294,0
+TYGO.US,D,20220323,000000,9.9,9.93,9.89,9.93,24916,0
+TYGO.US,D,20220324,000000,10.05,10.05,10.05,10.05,200,0
+TYGO.US,D,20220325,000000,9.93,10,9.93,10,6580,0
+TYGO.US,D,20220329,000000,9.92,9.94,9.92,9.93,955,0
+TYGO.US,D,20220330,000000,9.92,9.93,9.92,9.93,20378,0
+TYGO.US,D,20220331,000000,9.95,9.95,9.91,9.91,3003,0
+TYGO.US,D,20220401,000000,9.95,9.95,9.95,9.95,301,0
+TYGO.US,D,20220404,000000,9.94,9.94,9.94,9.94,157,0
+TYGO.US,D,20220405,000000,9.94,9.94,9.94,9.94,151738,0
+TYGO.US,D,20220406,000000,9.93,9.94,9.91,9.94,10193,0
+TYGO.US,D,20220407,000000,9.95,9.95,9.95,9.95,223,0
+TYGO.US,D,20220408,000000,9.92,9.95,9.92,9.95,17281,0
+TYGO.US,D,20220411,000000,9.945,9.945,9.925,9.94,107601,0
+TYGO.US,D,20220412,000000,9.97,9.97,9.95,9.95,368,0
+TYGO.US,D,20220413,000000,9.95,9.95,9.95,9.95,200,0
+TYGO.US,D,20220414,000000,9.96,9.97,9.95,9.97,109262,0
+TYGO.US,D,20220418,000000,9.94,9.95,9.94,9.95,54661,0
+TYGO.US,D,20220419,000000,9.97,9.97,9.96,9.96,554,0
+TYGO.US,D,20220421,000000,9.975,9.975,9.975,9.975,203,0
+TYGO.US,D,20220422,000000,9.95,9.965,9.94,9.965,79411,0
+TYGO.US,D,20220425,000000,9.96,9.97,9.96,9.97,1018,0
+TYGO.US,D,20220426,000000,9.95,9.95,9.95,9.95,9625,0
+TYGO.US,D,20220427,000000,9.95,9.96,9.95,9.95,50312,0
+TYGO.US,D,20220428,000000,9.95,9.95,9.95,9.95,200,0
+TYGO.US,D,20220429,000000,9.96,9.97,9.95,9.95,7187,0
+TYGO.US,D,20220502,000000,9.95,9.95,9.95,9.95,2562,0
+TYGO.US,D,20220503,000000,9.98,9.98,9.95,9.95,48592,0
+TYGO.US,D,20220504,000000,9.95,9.97,9.95,9.96,120452,0
+TYGO.US,D,20220505,000000,9.98,9.98,9.96,9.96,208,0
+TYGO.US,D,20220506,000000,9.95,9.97,9.95,9.97,44104,0
+TYGO.US,D,20220509,000000,10,10,9.95,9.95,213565,0
+TYGO.US,D,20220510,000000,9.87,9.94,9.83,9.935,106172,0
+TYGO.US,D,20220511,000000,9.93,9.93,9.93,9.93,500,0
+TYGO.US,D,20220512,000000,9.83,9.93,9.83,9.93,707,0
+TYGO.US,D,20220513,000000,9.9,9.92,9.9,9.92,456,0
+TYGO.US,D,20220516,000000,9.92,9.92,9.92,9.92,101,0
+TYGO.US,D,20220520,000000,9.96,9.96,9.96,9.96,132,0
+TYGO.US,D,20220524,000000,9.96,9.96,9.96,9.96,102,0
+TYGO.US,D,20220531,000000,9.96,9.96,9.96,9.96,40308,0
+TYGO.US,D,20220614,000000,9.95,9.95,9.93,9.93,42503,0
+TYGO.US,D,20220615,000000,9.94,9.94,9.94,9.94,651,0
+TYGO.US,D,20220616,000000,9.94,9.94,9.94,9.94,5004,0
+TYGO.US,D,20220617,000000,9.93,9.93,9.93,9.93,3668,0
+TYGO.US,D,20220621,000000,9.95,9.95,9.9455,9.95,2097,0
+TYGO.US,D,20220622,000000,9.93,9.9301,9.93,9.9301,1993,0
+TYGO.US,D,20220623,000000,9.97,10.01,9.97,10.01,555,0
+TYGO.US,D,20220624,000000,9.93,9.93,9.93,9.93,2503,0
+TYGO.US,D,20220627,000000,9.95,9.968,9.95,9.95,375366,0
+TYGO.US,D,20220628,000000,9.9301,9.9301,9.9301,9.9301,695,0
+TYGO.US,D,20220705,000000,9.93,9.9502,9.93,9.95,174283,0
+TYGO.US,D,20220711,000000,9.96,9.96,9.96,9.96,2773,0
+TYGO.US,D,20220712,000000,10.02,10.02,10.02,10.02,100,0
+TYGO.US,D,20220718,000000,9.99,9.99,9.99,9.99,150,0
+TYGO.US,D,20220719,000000,9.99,9.99,9.99,9.99,104,0
+TYGO.US,D,20220725,000000,10,10,10,10,3816,0
+TYGO.US,D,20220803,000000,10.01,10.01,10.01,10.01,505,0
+TYGO.US,D,20220808,000000,10,10,10,10,305,0
+TYGO.US,D,20220809,000000,10,10,10,10,38214,0
+TYGO.US,D,20220822,000000,10,10.01,10,10,1132,0
+TYGO.US,D,20220823,000000,10.02,10.02,10.02,10.02,481,0
+TYGO.US,D,20220826,000000,9.98,9.98,9.98,9.98,800004,0
+TYGO.US,D,20220830,000000,9.99,9.99,9.99,9.99,102,0
+TYGO.US,D,20220902,000000,10.01,10.01,9.99,9.99,629,0
+TYGO.US,D,20220913,000000,9.98,10.01,9.98,10,15766,0
+TYGO.US,D,20220914,000000,9.99,9.995,9.99,9.99,2577,0
+TYGO.US,D,20220916,000000,10,10,9.99,9.99,910,0
+TYGO.US,D,20220919,000000,10.005,10.02,10.005,10.02,752,0
+TYGO.US,D,20220920,000000,10.02,10.04,10.02,10.03,27119,0
+TYGO.US,D,20220921,000000,10.04,10.04,10.03,10.03,125841,0
+TYGO.US,D,20220926,000000,10.03,10.03,10.03,10.03,5000,0
+TYGO.US,D,20221004,000000,10.04,10.04,10.04,10.04,101,0
+TYGO.US,D,20221005,000000,10.05,10.05,10.04,10.04,5109,0
+TYGO.US,D,20221012,000000,10.03,10.03,10.0298,10.03,5226,0
+TYGO.US,D,20221017,000000,10.05,10.05,10.05,10.05,714,0
+TYGO.US,D,20221018,000000,10.04,10.04,10.03,10.03,63080,0
+TYGO.US,D,20221019,000000,10.03,10.03,10.03,10.03,50021,0
+TYGO.US,D,20221021,000000,10.04,10.045,10.03,10.045,132603,0
+TYGO.US,D,20221024,000000,10.05,10.05,10.05,10.05,58221,0
+TYGO.US,D,20221025,000000,10.04,10.06,10.04,10.05,504885,0
+TYGO.US,D,20221026,000000,10.06,10.06,10.05,10.05,400695,0
+TYGO.US,D,20221027,000000,10.06,10.06,10.055,10.0591,54806,0
+TYGO.US,D,20221028,000000,10.06,10.07,10.06,10.07,10348,0
+TYGO.US,D,20221031,000000,10.07,10.07,10.065,10.07,183008,0
+TYGO.US,D,20221102,000000,10.09,10.09,10.07,10.08,2400,0
+TYGO.US,D,20221103,000000,10.08,10.09,10.08,10.08,21719,0
+TYGO.US,D,20221107,000000,10.08,10.0899,10.08,10.0899,43136,0
+TYGO.US,D,20221110,000000,10.09,10.09,10.08,10.08,110900,0
+TYGO.US,D,20221111,000000,10.09,10.09,10.085,10.085,1239,0
+TYGO.US,D,20221114,000000,10.08,10.08,10.08,10.08,53106,0
+TYGO.US,D,20221115,000000,10.085,10.09,10.085,10.09,7292,0
+TYGO.US,D,20221117,000000,10.16,10.16,10.16,10.16,42312,0
+TYGO.US,D,20221118,000000,10.16,10.17,10.16,10.17,966703,0
+TYGO.US,D,20221122,000000,10.17,10.175,10.17,10.175,15603,0
+TYGO.US,D,20221123,000000,10.175,10.175,10.175,10.175,301,0
+TYGO.US,D,20221125,000000,10.17,10.17,10.17,10.17,3604,0
+TYGO.US,D,20221128,000000,10.17,10.19,10.17,10.18,5575,0
+TYGO.US,D,20221129,000000,10.65,10.65,10.175,10.18,3071,0
+TYGO.US,D,20221201,000000,10.18,10.18,10.18,10.18,1850,0
+TYGO.US,D,20221202,000000,10.18,10.19,10.18,10.185,4801,0
+TYGO.US,D,20221205,000000,10.18,10.185,10.18,10.18,3384,0
+TYGO.US,D,20221206,000000,10.2,10.22,10.19,10.2199,2107547,0
+TYGO.US,D,20221207,000000,10.21,10.21,10.2,10.21,105935,0
+TYGO.US,D,20221208,000000,10.2,10.205,10.2,10.2,9864,0
+TYGO.US,D,20221209,000000,10.23,10.235,10.22,10.22,177538,0
+TYGO.US,D,20221213,000000,10.21,10.22,10.21,10.21,1707,0
+TYGO.US,D,20221214,000000,10.21,10.23,10.21,10.23,50437,0
+TYGO.US,D,20221215,000000,10.7,10.7,10.2,10.25,300621,0
+TYGO.US,D,20221216,000000,10.7,10.7,10.3,10.3,2503,0
+TYGO.US,D,20221219,000000,10.8,10.8,10.46,10.51,4835,0
+TYGO.US,D,20221220,000000,10.37,10.37,10.3,10.3,2143,0
+TYGO.US,D,20221221,000000,9.99,10.55,9.9,10.52,3405,0
+TYGO.US,D,20221222,000000,9.7,10.75,9.7,10.15,23774,0
+TYGO.US,D,20221223,000000,10.6,10.79,9.94,10.04,12102,0
+TYGO.US,D,20221227,000000,10.16,10.1601,9.93,10.1,153009,0
+TYGO.US,D,20221228,000000,10.3,10.3,10.25,10.26,708,0
+TYGO.US,D,20221229,000000,10.4,10.8,10.04,10.111,17311,0
+TYGO.US,D,20221230,000000,10.6,10.77,10.17,10.2,24611,0
+TYGO.US,D,20230103,000000,10.4,10.7325,10.07,10.1104,12581,0
+TYGO.US,D,20230104,000000,10.45,10.53,10.35,10.35,9940,0
+TYGO.US,D,20230105,000000,10.4,10.69,10.1367,10.69,14582,0
+TYGO.US,D,20230106,000000,10.66,10.69,10.66,10.69,440,0
+TYGO.US,D,20230109,000000,10.69,10.69,10.69,10.69,280,0
+TYGO.US,D,20230113,000000,10.2341,11.305,10.2341,10.55,33308,0
+TYGO.US,D,20230117,000000,10.265,10.355,10.225,10.24,7089,0
+TYGO.US,D,20230118,000000,10.26,10.35,10.24,10.35,11557,0
+TYGO.US,D,20230119,000000,10.28,10.34,10.28,10.34,796,0
+TYGO.US,D,20230120,000000,10.28,10.4,10.28,10.4,405,0
+TYGO.US,D,20230123,000000,10.28,10.28,10.26,10.27,33926,0
+TYGO.US,D,20230125,000000,10.3,10.3,10.3,10.3,101,0
+TYGO.US,D,20230126,000000,10.3,10.3,10.3,10.3,6400,0
+TYGO.US,D,20230127,000000,10.29,10.3,10.29,10.3,204,0
+TYGO.US,D,20230130,000000,10.2915,10.3,10.28,10.28,9576,0
+TYGO.US,D,20230131,000000,10.29,10.29,10.27,10.27,5497,0
+TYGO.US,D,20230201,000000,10.29,10.29,10.27,10.2702,51211,0
+TYGO.US,D,20230206,000000,10.28,10.28,10.28,10.28,105,0
+TYGO.US,D,20230208,000000,10.28,10.28,10.28,10.28,1204,0
+TYGO.US,D,20230210,000000,10.28,10.33,10.28,10.33,46997,0
+TYGO.US,D,20230213,000000,10.4,10.4,10.4,10.4,102,0
+TYGO.US,D,20230214,000000,10.4,10.4,10.4,10.4,4002,0
+TYGO.US,D,20230222,000000,10.41,10.41,10.41,10.41,105,0
+TYGO.US,D,20230227,000000,10.42,10.42,10.42,10.42,111,0
+TYGO.US,D,20230228,000000,10.4063,10.4063,10.4063,10.4063,105,0
+TYGO.US,D,20230301,000000,10.42,10.42,10.29,10.41,3023,0
+TYGO.US,D,20230302,000000,10.42,10.42,10.42,10.42,104,0
+TYGO.US,D,20230308,000000,10.4302,10.45,10.402,10.402,2101,0
+TYGO.US,D,20230310,000000,10.45,10.45,10.45,10.45,201,0
+TYGO.US,D,20230313,000000,10.4303,10.45,10.39,10.423,1250,0
+TYGO.US,D,20230321,000000,10.365,10.365,10.365,10.365,100,0
+TYGO.US,D,20230322,000000,10.45,10.45,10.36,10.36,420,0
+TYGO.US,D,20230327,000000,10.43,10.43,10.4,10.4,13425,0
+TYGO.US,D,20230328,000000,10.45,10.45,10.4499,10.4499,280,0
+TYGO.US,D,20230329,000000,10.435,10.4499,10.435,10.4499,1211,0
+TYGO.US,D,20230331,000000,10.36,10.445,10.36,10.445,23049,0
+TYGO.US,D,20230403,000000,10.45,10.45,10.42,10.45,1879,0
+TYGO.US,D,20230404,000000,10.45,10.45,10.4499,10.4499,1084,0
+TYGO.US,D,20230405,000000,10.47,10.47,10.47,10.47,796,0
+TYGO.US,D,20230406,000000,10.6,10.6,10.458,10.47,1802,0
+TYGO.US,D,20230410,000000,10.43,10.52,10.36,10.4,27707,0
+TYGO.US,D,20230411,000000,10.4499,10.4499,10.4499,10.4499,328,0
+TYGO.US,D,20230420,000000,10.32,10.42,10.31,10.33,17029,0
+TYGO.US,D,20230424,000000,10.33,10.33,10.33,10.33,4826,0
+TYGO.US,D,20230426,000000,10.32,10.32,10.32,10.32,11107,0
+TYGO.US,D,20230427,000000,10.34,10.37,10.34,10.37,39861,0
+TYGO.US,D,20230501,000000,10.39,10.4,10.38,10.4,22461,0
+TYGO.US,D,20230502,000000,10.38,10.4,10.38,10.4,102746,0
+TYGO.US,D,20230503,000000,10.4,10.4,10.4,10.4,708,0
+TYGO.US,D,20230504,000000,10.4,10.405,10.4,10.4,5403,0
+TYGO.US,D,20230505,000000,10.395,10.395,10.395,10.395,126,0
+TYGO.US,D,20230508,000000,10.395,10.4,10.395,10.4,19524,0
+TYGO.US,D,20230509,000000,10.4,10.41,10.4,10.4,6002,0
+TYGO.US,D,20230510,000000,10.4,10.41,10.4,10.405,11166,0
+TYGO.US,D,20230511,000000,10.42,10.42,10.39,10.4,115491,0
+TYGO.US,D,20230512,000000,10.39,10.46,10.35,10.37,203776,0
+TYGO.US,D,20230515,000000,10.2001,10.9,9.75,10.4,58413,0
+TYGO.US,D,20230516,000000,10.3,11.89,10.0501,10.42,40185,0
+TYGO.US,D,20230517,000000,10.32,11.26,10.32,10.62,10007,0
+TYGO.US,D,20230518,000000,11.98,14.99,10.3,10.4,96487,0
+TYGO.US,D,20230519,000000,10.32,11.1099,10.1,10.75,31683,0
+TYGO.US,D,20230522,000000,11.3,11.3,10,10.2,54781,0
+TYGO.US,D,20230523,000000,10.6,10.6,7.65,10,78093,0
+TYGO.US,D,20230524,000000,21.33,21.33,12.05,12.71,1063900,0
+TYGO.US,D,20230525,000000,11.5,12.048,10.71,11.2,178200,0
+TYGO.US,D,20230526,000000,10.77,10.85,10.4,10.76,44800,0
+TYGO.US,D,20230530,000000,10.57,11.32,9.69,10.65,119338,0
+TYGO.US,D,20230531,000000,10.51,11.72,10.51,11.72,100796,0
+TYGO.US,D,20230601,000000,12.39,27,10.65,21.52,1654415,0
+TYGO.US,D,20230602,000000,18.58,19.8999,15.16,16.77,412049,0
+TYGO.US,D,20230605,000000,15.66,17.5,15.46,17.34,70397,0
+TYGO.US,D,20230606,000000,16.68,17.4,15.12,16.91,83595,0
+TYGO.US,D,20230607,000000,16.41,21.78,16.41,20.45,187801,0
+TYGO.US,D,20230608,000000,20.04,21.4,18.75,20.3,82873,0
+TYGO.US,D,20230609,000000,20.27,20.7,17.04,18.47,63082,0
+TYGO.US,D,20230612,000000,17.76,18,15.035,15.99,82208,0
+TYGO.US,D,20230613,000000,15.68,16.08,15.3,15.76,103338,0
+TYGO.US,D,20230614,000000,15.68,16.29,15.6,16.09,56959,0
+TYGO.US,D,20230615,000000,16.07,16.5,15.61,16.1001,160002,0
+TYGO.US,D,20230616,000000,16.11,16.49,15.88,16.2,24765,0
+TYGO.US,D,20230620,000000,16.45,18,16.11,17.77,157911,0
+TYGO.US,D,20230621,000000,17.78,18.35,17,17.98,79464,0
+TYGO.US,D,20230622,000000,18,18.47,17.52,18.4,41713,0
+TYGO.US,D,20230623,000000,18.18,18.18,17.01,17.8,35037,0
+TYGO.US,D,20230626,000000,17.11,17.6,17.01,17.49,37790,0
+TYGO.US,D,20230627,000000,17.45,17.5,16.51,17.31,15294,0
+TYGO.US,D,20230628,000000,16.99,17.4,16.6607,16.99,13838,0
+TYGO.US,D,20230629,000000,17.1,17.1,16.36,16.6,9732,0
+TYGO.US,D,20230630,000000,16.65,18.55,16.5,18.55,167862,0
+TYGO.US,D,20230703,000000,18.48,19.25,17.605,19.25,38151,0
+TYGO.US,D,20230705,000000,19,19,18.141,18.65,50649,0
+TYGO.US,D,20230706,000000,18.18,18.6299,17.54,18.12,46730,0
+TYGO.US,D,20230707,000000,18.27,19.5,18.27,19.46,38414,0
+TYGO.US,D,20230710,000000,19.48,21.5,19.2,21.5,67579,0
+TYGO.US,D,20230711,000000,21.5,22.98,21.4,22.1,48646,0
+TYGO.US,D,20230712,000000,22.25,24.5,20.62,23.586,47046,0
+TYGO.US,D,20230713,000000,23.58,25.75,23.1091,24.61,114689,0
+TYGO.US,D,20230714,000000,24.74,25,23.01,24,51986,0
+TYGO.US,D,20230717,000000,23.7,26,23,25.9,58299,0
+TYGO.US,D,20230718,000000,25.53,26.55,24.77,25.7,26131,0
+TYGO.US,D,20230719,000000,26.2,26.98,24.71,25,34638,0
+TYGO.US,D,20230720,000000,25.1,25.1,22.79,22.79,18878,0
+TYGO.US,D,20230721,000000,22.85,24.44,22.81,24.17,19210,0
+TYGO.US,D,20230724,000000,23.98,26.98,23.41,26.01,28549,0
+TYGO.US,D,20230725,000000,25.77,26.41,25.5,26.26,31188,0
+TYGO.US,D,20230726,000000,25.49,26.89,25,25.44,19993,0
+TYGO.US,D,20230727,000000,25.4,25.6,23.8102,24.18,10881,0
+TYGO.US,D,20230728,000000,23.98,25.2,23.98,24.96,22480,0
+TYGO.US,D,20230731,000000,25.01,25.01,18.5,21.85,161134,0
+TYGO.US,D,20230801,000000,21.5,21.8999,19.57,19.86,40411,0
+TYGO.US,D,20230802,000000,19.86,20.9999,18.5,19.31,21519,0
+TYGO.US,D,20230803,000000,19,19.314,18.1,19.16,15708,0
+TYGO.US,D,20230804,000000,20.38,20.9116,19.17,20.1,47826,0
+TYGO.US,D,20230807,000000,20,21,19.575,20.75,29988,0
+TYGO.US,D,20230808,000000,20,21.48,19.85,21.3,70742,0
+TYGO.US,D,20230809,000000,12.16,13.5,11.1001,12.01,986822,0
+TYGO.US,D,20230810,000000,12.25,12.25,11.12,11.53,261441,0
+TYGO.US,D,20230811,000000,11.63,11.63,11.0001,11.5,75285,0
+TYGO.US,D,20230814,000000,11.51,11.63,11.38,11.59,58331,0
+TYGO.US,D,20230815,000000,11.5,11.62,11.28,11.41,86899,0
+TYGO.US,D,20230816,000000,11.15,11.52,11.15,11.5,36829,0
+TYGO.US,D,20230817,000000,11.3,11.57,11.2,11.5,27194,0
+TYGO.US,D,20230818,000000,11.29,11.32,10.285,10.97,79263,0
+TYGO.US,D,20230821,000000,10.8,11.36,10.8,11.12,62037,0
+TYGO.US,D,20230822,000000,11.19,11.67,11.12,11.18,19595,0
+TYGO.US,D,20230823,000000,11.27,11.49,11.2,11.29,36702,0
+TYGO.US,D,20230824,000000,11.4,11.4,10.62,11.21,45722,0
+TYGO.US,D,20230825,000000,11.25,11.31,10.88,11.29,42103,0
+TYGO.US,D,20230828,000000,11.54,11.6,10.89,11.41,83618,0
+TYGO.US,D,20230829,000000,11.41,11.69,10.96,11.03,44720,0
+TYGO.US,D,20230830,000000,11,11.24,10.01,10.04,81338,0
+TYGO.US,D,20230831,000000,10.21,10.41,9.5,9.62,57107,0
+TYGO.US,D,20230901,000000,9.6,9.8,8.82,9.05,102450,0
+TYGO.US,D,20230905,000000,9.08,9.54,8.51,9.14,117769,0
+TYGO.US,D,20230906,000000,9.14,9.15,8.88,9,35122,0
+TYGO.US,D,20230907,000000,8.93,9.05,8.9,9.02,38187,0
+TYGO.US,D,20230908,000000,8.99,9,8.6301,8.78,25673,0
+TYGO.US,D,20230911,000000,8.99,9,8.55,8.71,47985,0
+TYGO.US,D,20230912,000000,8.71,8.78,8.14,8.21,48558,0
+TYGO.US,D,20230913,000000,8.31,8.31,7.7284,7.9,38610,0
+TYGO.US,D,20230914,000000,8,8.3099,7.71,7.93,51849,0
+TYGO.US,D,20230915,000000,8.12,8.3223,7.54,8.05,346851,0
+TYGO.US,D,20230918,000000,7.9,8.21,7.73,7.85,146788,0
+TYGO.US,D,20230919,000000,7.95,8,7.5288,7.72,94308,0
+TYGO.US,D,20230920,000000,7.63,7.9,7.55,7.79,28196,0
+TYGO.US,D,20230921,000000,7.6,7.89,7.42,7.64,35629,0
+TYGO.US,D,20230922,000000,7.51,7.6304,7.1,7.15,23221,0
+TYGO.US,D,20230925,000000,7.07,7.1999,6.275,6.61,82274,0
+TYGO.US,D,20230926,000000,6.61,6.95,6.5,6.74,14436,0
+TYGO.US,D,20230927,000000,6.74,6.8,6.36,6.36,13592,0
+TYGO.US,D,20230928,000000,6.36,6.63,6.195,6.32,18688,0
+TYGO.US,D,20230929,000000,6.5,7.12,6.4,7.01,27969,0
+TYGO.US,D,20231002,000000,7.41,8.2,6.72,7.02,36730,0
+TYGO.US,D,20231003,000000,6.93,7.0125,6.52,6.99,21198,0
+TYGO.US,D,20231004,000000,6.99,7.3,6.75,6.85,27623,0
+TYGO.US,D,20231005,000000,7.04,7.28,6.87,7.24,17286,0
+TYGO.US,D,20231006,000000,7.1,7.4899,6.59,7.45,47580,0
+TYGO.US,D,20231009,000000,6.66,7,5.25,5.3,149713,0
+TYGO.US,D,20231010,000000,5.36,5.4,4.7,4.76,184465,0
+TYGO.US,D,20231011,000000,4.78,4.78,4,4.08,124231,0
+TYGO.US,D,20231012,000000,4.05,4.48,3.6,4.39,137006,0
+TYGO.US,D,20231013,000000,4.26,4.31,3.95,4.01,43999,0
+TYGO.US,D,20231016,000000,4.02,4.02,3.48,3.55,73085,0
+TYGO.US,D,20231017,000000,3.7,3.76,3.51,3.73,53481,0
+TYGO.US,D,20231018,000000,3.81,4.15,3.54,3.75,89527,0
+TYGO.US,D,20231019,000000,3.75,3.76,3.3499,3.42,44197,0
+TYGO.US,D,20231020,000000,3.4,3.63,2.97,3,79093,0
+TYGO.US,D,20231023,000000,3.02,3.05,2.62,2.77,94028,0
+TYGO.US,D,20231024,000000,2.97,3,2.8299,2.9,32062,0
+TYGO.US,D,20231025,000000,2.98,2.98,2.79,2.94,22905,0
+TYGO.US,D,20231026,000000,2.94,3,2.78,2.88,36067,0
+TYGO.US,D,20231027,000000,2.88,2.99,2.8174,2.89,16879,0
+TYGO.US,D,20231030,000000,2.98,2.99,2.73,2.85,34382,0
+TYGO.US,D,20231031,000000,2.725,2.8,2.51,2.63,52247,0
+TYGO.US,D,20231101,000000,2.65,2.65,2.44,2.56,24105,0
+TYGO.US,D,20231102,000000,2.6,2.6,2.39,2.4,31861,0
+TYGO.US,D,20231103,000000,2.47,2.66,2.41,2.51,48704,0
+TYGO.US,D,20231106,000000,2.59,2.63,2.42,2.44,50494,0
+TYGO.US,D,20231107,000000,2.46,2.55,2.15,2.26,73964,0
+TYGO.US,D,20231108,000000,2.25,2.6,2.085,2.17,149286,0
+TYGO.US,D,20231109,000000,2.19,2.39,2.1,2.2,120758,0
+TYGO.US,D,20231110,000000,2.19,2.19,1.8,1.97,96929,0
+TYGO.US,D,20231113,000000,2.16,2.17,1.98,1.9801,70023,0
+TYGO.US,D,20231114,000000,2,2.45,1.8806,2.4,80481,0
+TYGO.US,D,20231115,000000,2.49,2.64,2.1101,2.12,122100,0
+TYGO.US,D,20231116,000000,2.18,2.19,2.0711,2.16,20573,0
+TYGO.US,D,20231117,000000,2.17,2.32,2.17,2.29,42553,0
+TYGO.US,D,20231120,000000,2.66,2.77,2.4,2.65,96450,0
+TYGO.US,D,20231121,000000,2.64,3.48,2.6057,3.24,178296,0
+TYGO.US,D,20231122,000000,3.19,3.37,2.86,3,53865,0
+TYGO.US,D,20231124,000000,2.94,2.95,2.62,2.67,36255,0
+TYGO.US,D,20231127,000000,2.68,2.68,2.15,2.2,235779,0
+TYGO.US,D,20231128,000000,2.2,2.26,1.98,1.99,172836,0
+TYGO.US,D,20231129,000000,2.08,2.23,2.05,2.23,98560,0
+TYGO.US,D,20231130,000000,2.19,2.29,2.14,2.18,48262,0
+TYGO.US,D,20231201,000000,2.1,2.18,2.09,2.15,88464,0
+TYGO.US,D,20231204,000000,2.09,2.2,1.95,1.96,158515,0
+TYGO.US,D,20231205,000000,2,2,1.85,1.87,81993,0
+TYGO.US,D,20231206,000000,1.95,1.9938,1.88,1.92,28285,0
+TYGO.US,D,20231207,000000,1.9,1.92,1.83,1.83,67860,0
+TYGO.US,D,20231208,000000,1.81,1.85,1.8,1.85,53455,0
+TYGO.US,D,20231211,000000,1.8,1.87,1.8,1.83,69412,0
+TYGO.US,D,20231212,000000,1.81,1.83,1.72,1.79,89148,0
+TYGO.US,D,20231213,000000,1.79,1.83,1.75,1.77,76234,0
+TYGO.US,D,20231214,000000,1.79,2.04,1.79,1.97,248522,0
+TYGO.US,D,20231215,000000,1.97,2.04,1.96,2,116701,0
+TYGO.US,D,20231218,000000,2.01,2.04,1.96,2,115463,0
+TYGO.US,D,20231219,000000,2,2.12,1.94,2,175461,0
+TYGO.US,D,20231220,000000,1.93,1.99,1.83,1.88,106715,0
+TYGO.US,D,20231221,000000,1.97,1.99,1.91,1.99,34464,0
+TYGO.US,D,20231222,000000,2,2.06,1.96,2.01,103801,0
+TYGO.US,D,20231226,000000,1.99,2.01,1.9101,1.99,52554,0
+TYGO.US,D,20231227,000000,1.99,2.19,1.95,2.14,138070,0
+TYGO.US,D,20231228,000000,2.13,2.19,2.1,2.15,97524,0
+TYGO.US,D,20231229,000000,2.17,2.17,2.05,2.09,102765,0
+TYGO.US,D,20240102,000000,2.06,2.1,1.95,1.97,71401,0
+TYGO.US,D,20240103,000000,1.91,2,1.79,1.98,93481,0
+TYGO.US,D,20240104,000000,1.98,1.98,1.78,1.8,127925,0
+TYGO.US,D,20240105,000000,1.85,1.85,1.71,1.76,164782,0
+TYGO.US,D,20240108,000000,1.8,1.8,1.62,1.67,116159,0
+TYGO.US,D,20240109,000000,1.7,1.73,1.47,1.5,105109,0
+TYGO.US,D,20240110,000000,1.57,1.67,1.53,1.55,90270,0
+TYGO.US,D,20240111,000000,1.5276,1.57,1.4,1.49,130754,0
+TYGO.US,D,20240112,000000,1.49,1.6911,1.49,1.52,42429,0
+TYGO.US,D,20240116,000000,1.54,1.58,1.46,1.54,55258,0
+TYGO.US,D,20240117,000000,1.61,1.65,1.4,1.45,146189,0
+TYGO.US,D,20240118,000000,1.46,1.605,1.46,1.54,33627,0
+TYGO.US,D,20240119,000000,1.52,1.5266,1.421,1.46,41688,0
+TYGO.US,D,20240122,000000,1.47,1.49,1.45,1.46,22372,0
+TYGO.US,D,20240123,000000,1.46,1.47,1.44,1.45,17860,0
+TYGO.US,D,20240124,000000,1.46,1.46,1.35,1.4,32614,0
+TYGO.US,D,20240125,000000,1.45,1.48,1.4,1.44,27668,0
+TYGO.US,D,20240126,000000,1.48,1.49,1.4201,1.43,33483,0
+TYGO.US,D,20240129,000000,1.43,1.51,1.42,1.5,32728,0
+TYGO.US,D,20240130,000000,1.51,1.51,1.47,1.51,19983,0
+TYGO.US,D,20240131,000000,1.5,1.51,1.42,1.46,28709,0
+TYGO.US,D,20240201,000000,1.48,1.48,1.42,1.42,20728,0
+TYGO.US,D,20240202,000000,1.43,1.43,1.345,1.37,69913,0
+TYGO.US,D,20240205,000000,1.37,1.37,1.29,1.33,55699,0
+TYGO.US,D,20240206,000000,1.35,1.4,1.34,1.4,97643,0
+TYGO.US,D,20240207,000000,1.41,1.45,1.38,1.4,179975,0
+TYGO.US,D,20240208,000000,1.39,1.43,1.38,1.43,25459,0
+TYGO.US,D,20240209,000000,1.43,1.43,1.33,1.35,31126,0
+TYGO.US,D,20240212,000000,1.37,1.44,1.37,1.39,64923,0
+TYGO.US,D,20240213,000000,1.38,1.42,1.38,1.39,114644,0
+TYGO.US,D,20240214,000000,1.36,1.68,1.36,1.68,247905,0
+TYGO.US,D,20240215,000000,1.65,2.1222,1.6,2.04,261854,0
+TYGO.US,D,20240216,000000,2,2,1.68,1.81,169607,0
+TYGO.US,D,20240220,000000,1.8,1.8,1.45,1.46,109745,0
+TYGO.US,D,20240221,000000,1.47,1.47,1.25,1.31,159301,0
+TYGO.US,D,20240222,000000,1.45,1.55,1.45,1.48,107689,0
+TYGO.US,D,20240223,000000,1.48,1.49,1.26,1.32,153944,0
+TYGO.US,D,20240226,000000,1.33,1.4499,1.33,1.33,74011,0
+TYGO.US,D,20240227,000000,1.37,1.41,1.32,1.32,170352,0
+TYGO.US,D,20240228,000000,1.35,1.36,1.31,1.34,69545,0
+TYGO.US,D,20240229,000000,1.34,1.38,1.26,1.35,186195,0
+TYGO.US,D,20240301,000000,1.41,1.41,1.26,1.34,128166,0
+TYGO.US,D,20240304,000000,1.34,1.38,1.28,1.33,103037,0
+TYGO.US,D,20240305,000000,1.33,1.33,1.17,1.29,147154,0
+TYGO.US,D,20240306,000000,1.31,1.37,1.3003,1.37,28847,0
+TYGO.US,D,20240307,000000,1.36,1.37,1.29,1.32,81192,0
+TYGO.US,D,20240308,000000,1.32,1.33,1.2,1.2,151148,0
+TYGO.US,D,20240311,000000,1.26,1.285,1.19,1.2,134420,0
+TYGO.US,D,20240312,000000,1.22,1.26,1.2,1.22,40759,0
+TYGO.US,D,20240313,000000,1.23,1.27,1.22,1.22,98310,0
+TYGO.US,D,20240314,000000,1.23,1.23,1.15,1.15,185565,0
+TYGO.US,D,20240315,000000,1.17,1.18,1.01,1.01,170030,0
+TYGO.US,D,20240318,000000,1.04,1.09,0.98,0.98,132862,0
+TYGO.US,D,20240319,000000,1.03,1.06,0.93,0.95,121737,0
+TYGO.US,D,20240320,000000,0.93,0.99,0.86,0.99,124131,0
+TYGO.US,D,20240321,000000,1,1.08,0.99,1.04,84815,0
+TYGO.US,D,20240322,000000,1.04,1.0691,1.0022,1.03,35440,0
+TYGO.US,D,20240325,000000,1.03,1.06,1.01,1.04,45269,0
+TYGO.US,D,20240326,000000,1.03,1.07,1.01,1.06,42813,0
+TYGO.US,D,20240327,000000,1.045,1.06,1.03,1.06,6561,0
+TYGO.US,D,20240328,000000,1.06,1.07,1.04,1.07,13623,0
+TYGO.US,D,20240401,000000,1.07,1.07,1.05,1.07,22893,0
+TYGO.US,D,20240402,000000,1.02,1.06,1,1,28944,0
+TYGO.US,D,20240403,000000,1.01,1.04,1,1.03,25159,0
+TYGO.US,D,20240404,000000,1.03,1.05,1,1.02,17628,0
+TYGO.US,D,20240405,000000,1.04,1.04,0.9901,1.025,10501,0
+TYGO.US,D,20240408,000000,1.0036,1.06,1,1.04,28870,0
+TYGO.US,D,20240409,000000,1.06,1.17,1.03,1.14,172209,0
+TYGO.US,D,20240410,000000,1.16,1.17,1.0601,1.1,120566,0
+TYGO.US,D,20240411,000000,1.13,1.13,1.08,1.13,27086,0
+TYGO.US,D,20240412,000000,1.13,1.13,1.02,1.1,51889,0
+TYGO.US,D,20240415,000000,1.1,1.1,0.99,1.03,56113,0
+TYGO.US,D,20240416,000000,1.01,1.02,0.97,1,38392,0
+TYGO.US,D,20240417,000000,0.9998,0.9998,0.91,0.9195,97383,0
+TYGO.US,D,20240418,000000,0.9545,1.01,0.9369,0.9988,20839,0
+TYGO.US,D,20240419,000000,0.989,0.99,0.8988,0.9172,36537,0
+TYGO.US,D,20240422,000000,0.97,0.9863,0.92,0.9863,23404,0
+TYGO.US,D,20240423,000000,0.96,1.06,0.96,1.02,26310,0
+TYGO.US,D,20240424,000000,1.04,1.04,0.9676,0.97,7442,0
+TYGO.US,D,20240425,000000,0.9316,1.02,0.9216,0.95,17523,0
+TYGO.US,D,20240426,000000,0.98,1.14,0.95,1.07,43536,0
+TYGO.US,D,20240429,000000,1.12,1.15,1.0556,1.15,28661,0
+TYGO.US,D,20240430,000000,1.08,1.11,1.03,1.1,13992,0
+TYGO.US,D,20240501,000000,1.085,1.11,0.99,1.1,24828,0
+TYGO.US,D,20240502,000000,1.09,1.14,0.9999,1.12,38851,0
+TYGO.US,D,20240503,000000,1.15,1.16,1.0201,1.12,41052,0
+TYGO.US,D,20240506,000000,1.09,1.1505,1.07,1.1,9798,0
+TYGO.US,D,20240507,000000,1.06,1.16,1.06,1.13,41055,0
+TYGO.US,D,20240508,000000,1.13,1.15,1.05,1.15,14085,0
+TYGO.US,D,20240509,000000,1.15,1.15,1.1,1.1,8580,0
+TYGO.US,D,20240510,000000,1.08,1.14,1.06,1.08,18230,0
+TYGO.US,D,20240513,000000,1.1066,1.15,1.1,1.14,25595,0
+TYGO.US,D,20240514,000000,1.15,1.39,1.14,1.36,220886,0
+TYGO.US,D,20240515,000000,1.45,1.54,1.3,1.45,313858,0
+TYGO.US,D,20240516,000000,1.44,1.5,1.43,1.43,20416,0
+TYGO.US,D,20240517,000000,1.39,1.4103,1.06,1.12,127219,0
+TYGO.US,D,20240520,000000,1.16,1.26,1.15,1.23,33313,0
+TYGO.US,D,20240521,000000,1.22,1.28,1.1996,1.27,19459,0
+TYGO.US,D,20240522,000000,1.27,1.5,1.24,1.46,56939,0
+TYGO.US,D,20240523,000000,1.44,1.455,1.22,1.3,49425,0
+TYGO.US,D,20240524,000000,1.3,1.47,1.2001,1.27,42794,0
+TYGO.US,D,20240528,000000,1.29,1.4,1.28,1.4,17430,0
+TYGO.US,D,20240529,000000,1.35,1.42,1.33,1.4,13981,0
+TYGO.US,D,20240530,000000,1.38,1.52,1.32,1.47,96253,0
+TYGO.US,D,20240531,000000,1.49,1.54,1.45,1.52,56329,0
+TYGO.US,D,20240603,000000,1.59,1.6,1.53,1.55,35767,0
+TYGO.US,D,20240604,000000,1.59,1.5999,1.45,1.5,26519,0
+TYGO.US,D,20240605,000000,1.57,1.66,1.52,1.56,67285,0
+TYGO.US,D,20240606,000000,1.59,1.69,1.51,1.53,44972,0
+TYGO.US,D,20240607,000000,1.58,1.6199,1.54,1.59,6999,0
+TYGO.US,D,20240610,000000,1.61,1.65,1.54,1.54,46935,0
+TYGO.US,D,20240611,000000,1.5678,1.67,1.5672,1.63,19737,0
+TYGO.US,D,20240612,000000,1.61,1.7899,1.61,1.74,64024,0
+TYGO.US,D,20240613,000000,1.77,1.79,1.65,1.67,26864,0
+TYGO.US,D,20240614,000000,1.64,1.67,1.57,1.6,23016,0
+TYGO.US,D,20240617,000000,1.61,1.695,1.6,1.64,13806,0
+TYGO.US,D,20240618,000000,1.63,1.63,1.5027,1.54,36084,0
+TYGO.US,D,20240620,000000,1.46,1.5399,1.38,1.45,47349,0
+TYGO.US,D,20240621,000000,1.45,1.45,1.36,1.42,33801,0
+TYGO.US,D,20240624,000000,1.4,1.485,1.28,1.29,43898,0
+TYGO.US,D,20240625,000000,1.31,1.39,1.29,1.35,30189,0
+TYGO.US,D,20240626,000000,1.35,1.4,1.27,1.27,35973,0
+TYGO.US,D,20240627,000000,1.2968,1.43,1.27,1.35,18269,0
+TYGO.US,D,20240628,000000,1.4,1.54,1.3999,1.54,27509,0
+TYGO.US,D,20240701,000000,1.62,1.62,1.48,1.53,19073,0
+TYGO.US,D,20240702,000000,1.51,1.61,1.44,1.56,25790,0
+TYGO.US,D,20240703,000000,1.48,1.62,1.41,1.56,40072,0
+TYGO.US,D,20240705,000000,1.5292,1.61,1.42,1.6,20973,0
+TYGO.US,D,20240708,000000,1.591,1.6,1.4802,1.57,8918,0
+TYGO.US,D,20240709,000000,1.51,1.51,1.39,1.42,14862,0
+TYGO.US,D,20240710,000000,1.59,1.85,1.45,1.73,106802,0
+TYGO.US,D,20240711,000000,1.72,1.72,1.6,1.62,37295,0
+TYGO.US,D,20240712,000000,1.67,1.7,1.6,1.67,22828,0
+TYGO.US,D,20240715,000000,1.64,1.655,1.52,1.54,39567,0
+TYGO.US,D,20240716,000000,1.64,1.64,1.4668,1.55,10537,0
+TYGO.US,D,20240717,000000,1.52,1.63,1.52,1.61,25406,0
+TYGO.US,D,20240718,000000,1.57,1.58,1.54,1.55,16742,0
+TYGO.US,D,20240719,000000,1.59,1.68,1.55,1.55,25544,0
+TYGO.US,D,20240722,000000,1.55,1.55,1.47,1.51,7390,0
+TYGO.US,D,20240723,000000,1.47,1.5312,1.45,1.5312,5167,0
+TYGO.US,D,20240724,000000,1.5078,1.52,1.39,1.46,12858,0
+TYGO.US,D,20240725,000000,1.51,1.67,1.445,1.58,29228,0
+TYGO.US,D,20240726,000000,1.69,1.7,1.6,1.7,13993,0
+TYGO.US,D,20240729,000000,1.68,1.8,1.64,1.74,103370,0
+TYGO.US,D,20240730,000000,1.73,1.73,1.54,1.6,17280,0
+TYGO.US,D,20240731,000000,1.58,1.6,1.58,1.6,15091,0
+TYGO.US,D,20240801,000000,1.6,1.6595,1.54,1.58,27048,0
+TYGO.US,D,20240802,000000,1.51,1.56,1.46,1.5,15088,0
+TYGO.US,D,20240805,000000,1.31,1.4799,1.3,1.45,27269,0
+TYGO.US,D,20240806,000000,1.61,1.7,1.43,1.44,14057,0
+TYGO.US,D,20240807,000000,1.4,1.4,1.27,1.27,38054,0
+TYGO.US,D,20240808,000000,1.31,1.38,1.2701,1.2901,13738,0
+TYGO.US,D,20240809,000000,1.27,1.33,1.19,1.26,45164,0
+TYGO.US,D,20240812,000000,1.22,1.25,1.1446,1.19,76723,0
+TYGO.US,D,20240813,000000,1.19,1.19,1.08,1.08,16674,0
+TYGO.US,D,20240814,000000,1.08,1.0802,0.96,0.96,56086,0
+TYGO.US,D,20240815,000000,0.9801,1.1486,0.9801,1.07,14018,0
+TYGO.US,D,20240816,000000,1.12,1.2306,1,1.06,70574,0
+TYGO.US,D,20240819,000000,1.1,1.15,1.1,1.14,10726,0
+TYGO.US,D,20240820,000000,1.16,1.21,1.1509,1.2,13577,0
+TYGO.US,D,20240821,000000,1.24,1.28,1.127,1.21,9516,0
+TYGO.US,D,20240822,000000,1.12,1.22,1.08,1.14,8649,0
+TYGO.US,D,20240823,000000,1.13,1.28,1.13,1.21,9564,0
+TYGO.US,D,20240826,000000,1.17,1.2171,1.17,1.19,2919,0
+TYGO.US,D,20240827,000000,1.2332,1.47,1.16,1.16,23562,0
+TYGO.US,D,20240828,000000,1.15,1.24,1.11,1.14,17572,0
+TYGO.US,D,20240829,000000,1.11,1.18,1.11,1.11,2869,0
+TYGO.US,D,20240830,000000,1.11,1.23,1.11,1.23,11467,0
+TYGO.US,D,20240903,000000,1.18,1.2799,1.11,1.15,8317,0
+TYGO.US,D,20240904,000000,1.12,1.18,1.12,1.14,7485,0
+TYGO.US,D,20240905,000000,1.12,1.18,1.12,1.18,3275,0
+TYGO.US,D,20240906,000000,1.13,1.15,1.04,1.115,20932,0
+TYGO.US,D,20240909,000000,1.17,1.42,1.165,1.4,55561,0
+TYGO.US,D,20240910,000000,1.38,1.45,1.3105,1.4,42754,0
+TYGO.US,D,20240911,000000,1.37,1.49,1.35,1.42,44403,0
+TYGO.US,D,20240912,000000,1.48,1.5,1.3934,1.44,29938,0
+TYGO.US,D,20240913,000000,1.5,1.58,1.37,1.49,123978,0
+TYGO.US,D,20240916,000000,1.5,1.7,1.5,1.6,83645,0
+TYGO.US,D,20240917,000000,1.67,1.75,1.6,1.61,19145,0
+TYGO.US,D,20240918,000000,1.66,1.8,1.43,1.48,112909,0
+TYGO.US,D,20240919,000000,1.5,1.74,1.5,1.62,43641,0
+TYGO.US,D,20240920,000000,1.69,1.79,1.56,1.57,276990,0
+TYGO.US,D,20240923,000000,1.63,1.75,1.5,1.56,14832,0
+TYGO.US,D,20240924,000000,1.56,1.6999,1.4822,1.56,19865,0
+TYGO.US,D,20240925,000000,1.595,1.595,1.41,1.53,51060,0
+TYGO.US,D,20240926,000000,1.63,1.65,1.47,1.64,16182,0
+TYGO.US,D,20240927,000000,1.58,1.65,1.52,1.65,22541,0
+TYGO.US,D,20240930,000000,1.67,1.7,1.62,1.7,8080,0
+TYGO.US,D,20241001,000000,1.74,1.74,1.56,1.56,15875,0
+TYGO.US,D,20241002,000000,1.52,1.6,1.52,1.53,1777,0
+TYGO.US,D,20241003,000000,1.48,1.5785,1.48,1.5,2816,0
+TYGO.US,D,20241004,000000,1.45,1.505,1.3408,1.49,19343,0
+TYGO.US,D,20241007,000000,1.49,1.54,1.41,1.47,34367,0
+TYGO.US,D,20241008,000000,1.4001,1.4899,1.3897,1.4,14248,0
+TYGO.US,D,20241009,000000,1.4,1.5,1.32,1.32,33756,0
+TYGO.US,D,20241010,000000,1.3296,1.34,1.315,1.32,4269,0
+TYGO.US,D,20241011,000000,1.29,1.5,1.26,1.28,46055,0
+TYGO.US,D,20241014,000000,1.35,1.4195,1.19,1.22,58046,0
+TYGO.US,D,20241015,000000,1.29,1.32,1.15,1.18,25938,0
+TYGO.US,D,20241016,000000,1.21,1.38,1.21,1.32,7640,0
+TYGO.US,D,20241017,000000,1.33,1.33,1.2101,1.31,5643,0
+TYGO.US,D,20241018,000000,1.26,1.28,1.2558,1.28,2916,0
+TYGO.US,D,20241021,000000,1.29,1.295,1.25,1.26,2914,0
+TYGO.US,D,20241022,000000,1.25,1.251,1.25,1.25,2247,0
+TYGO.US,D,20241023,000000,1.28,1.28,1.138,1.15,7786,0
+TYGO.US,D,20241024,000000,1.15,1.2294,1.15,1.19,8077,0
+TYGO.US,D,20241025,000000,1.15,1.25,1.15,1.24,7060,0
+TYGO.US,D,20241028,000000,1.21,1.21,1.15,1.19,4279,0
+TYGO.US,D,20241029,000000,1.16,1.2,1.16,1.19,3073,0
+TYGO.US,D,20241030,000000,1.14,1.2299,1.13,1.13,50017,0
+TYGO.US,D,20241031,000000,1.13,1.2,1.082,1.15,38586,0
+TYGO.US,D,20241101,000000,1.1501,1.19,1.15,1.17,5774,0
+TYGO.US,D,20241104,000000,1.12,1.1632,1.1,1.11,18642,0
+TYGO.US,D,20241105,000000,1.19,1.23,1.15,1.18,13975,0
+TYGO.US,D,20241106,000000,1.15,1.25,1.09,1.15,23102,0
+TYGO.US,D,20241107,000000,1.08,1.14,1.04,1.08,10739,0
+TYGO.US,D,20241108,000000,1.07,1.12,0.99,1.08,33531,0
+TYGO.US,D,20241111,000000,1.04,1.12,1.04,1.07,32072,0
+TYGO.US,D,20241112,000000,1.0999,1.1296,1.0604,1.1,25131,0
+TYGO.US,D,20241113,000000,1.0604,1.09,1.04,1.04,11419,0
+TYGO.US,D,20241114,000000,1.0788,1.0788,1.045,1.06,20030,0
+TYGO.US,D,20241115,000000,1.06,1.1,1.04,1.06,17628,0
+TYGO.US,D,20241118,000000,1.07,1.07,1,1,54202,0
+TYGO.US,D,20241119,000000,1,1.06,0.98,1,17157,0
+TYGO.US,D,20241120,000000,1.03,1.03,1.01,1.02,2926,0
+TYGO.US,D,20241121,000000,1.022,1.0362,0.96,0.96,36239,0
+TYGO.US,D,20241122,000000,0.92,0.99,0.91,0.931,41498,0
+TYGO.US,D,20241125,000000,0.94,1.07,0.94,1.02,32567,0
+TYGO.US,D,20241126,000000,1.07,1.07,0.99,0.99,11919,0
+TYGO.US,D,20241127,000000,1,1,0.84,0.85,44883,0
+TYGO.US,D,20241129,000000,0.87,0.9422,0.87,0.92,13343,0
+TYGO.US,D,20241202,000000,0.92,0.95,0.870001,0.95,38491,0
+TYGO.US,D,20241203,000000,0.95,0.96,0.881,0.9001,50926,0
+TYGO.US,D,20241204,000000,0.88,0.88,0.8638,0.87,20449,0
+TYGO.US,D,20241205,000000,0.8799,0.88,0.83,0.83,57893,0
+TYGO.US,D,20241206,000000,0.8342,0.84,0.7745,0.7901,22642,0
+TYGO.US,D,20241209,000000,0.8,0.92,0.8,0.89,38491,0
+TYGO.US,D,20241210,000000,0.919,0.919,0.860001,0.899,18173,0
+TYGO.US,D,20241211,000000,0.89,0.89,0.843,0.85,60522,0
+TYGO.US,D,20241212,000000,0.885,0.99,0.8734,0.9,60549,0
+TYGO.US,D,20241213,000000,0.9047,0.9788,0.862001,0.88,30758,0
+TYGO.US,D,20241216,000000,0.8565,0.938,0.8565,0.8901,19872,0
+TYGO.US,D,20241217,000000,0.911,0.93,0.86,0.93,18155,0
+TYGO.US,D,20241218,000000,0.92,0.92,0.85,0.883,25330,0
+TYGO.US,D,20241219,000000,0.883,0.93,0.843,0.9019,13014,0
+TYGO.US,D,20241220,000000,0.8451,0.96,0.8451,0.9385,37225,0
+TYGO.US,D,20241223,000000,0.87,0.93,0.852,0.91,20316,0
+TYGO.US,D,20241224,000000,0.91,0.92,0.9,0.91,12696,0
+TYGO.US,D,20241226,000000,0.9,0.91,0.843,0.9,25355,0
+TYGO.US,D,20241227,000000,0.98,1.035,0.89,1.035,70898,0
+TYGO.US,D,20241230,000000,1,1.02,0.9212,1,76338,0
+TYGO.US,D,20241231,000000,1.04,1.06,0.9422,0.9849,60506,0
+TYGO.US,D,20250102,000000,0.9996,1.0035,0.9466,1,4428,0
+TYGO.US,D,20250103,000000,0.95,1.085,0.88,0.939,53191,0
+TYGO.US,D,20250106,000000,0.9662,1.02,0.9505,0.99,17746,0
+TYGO.US,D,20250107,000000,1.03,1.63,0.96,0.9902,4946541,0
+TYGO.US,D,20250108,000000,1.01,1.08,0.843,0.89,370873,0
+TYGO.US,D,20250110,000000,0.8753,0.94,0.8607,0.939,90875,0
+TYGO.US,D,20250113,000000,0.948,0.9776,0.7801,0.8002,206796,0
+TYGO.US,D,20250114,000000,0.8401,0.8831,0.78,0.828,38277,0
+TYGO.US,D,20250115,000000,0.815,0.8922,0.7701,0.85,145951,0
+TYGO.US,D,20250116,000000,0.85,0.87,0.7564,0.84,73771,0
+TYGO.US,D,20250117,000000,0.879,0.9852,0.8,0.969,131250,0
+TYGO.US,D,20250121,000000,0.985,1.158,0.8706,1.05,651581,0
+TYGO.US,D,20250122,000000,1.03,1.08,0.9357,1.01,207515,0
+TYGO.US,D,20250123,000000,0.9801,1.04,0.9,1.01,96970,0
+TYGO.US,D,20250124,000000,1,1.01,0.973,0.9882,20891,0
+TYGO.US,D,20250127,000000,0.97,1,0.95,0.98,16661,0
+TYGO.US,D,20250128,000000,0.93,1,0.92,0.9543,42358,0
+TYGO.US,D,20250129,000000,1,1.0035,0.922,0.956,35869,0
+TYGO.US,D,20250130,000000,0.99,0.999,0.95,0.96455,14306,0
+TYGO.US,D,20250131,000000,0.95,1.07,0.9408,1.0193,581955,0
+TYGO.US,D,20250203,000000,1,1.03,0.9518,1.03,27921,0
+TYGO.US,D,20250204,000000,1.1,1.1,1.05,1.05,24298,0
+TYGO.US,D,20250205,000000,0.97,1.08,0.97,1.05,47387,0
+TYGO.US,D,20250206,000000,1.1,1.1,0.98,1,23024,0
+TYGO.US,D,20250207,000000,1.037,1.037,0.9271,0.99,29504,0
+TYGO.US,D,20250210,000000,0.99,1.02,0.9302,0.99,62767,0
+TYGO.US,D,20250211,000000,0.989,1.02,0.92,1,25379,0
+TYGO.US,D,20250212,000000,0.91,1.01,0.9,1,63453,0
+TYGO.US,D,20250213,000000,1.04,1.04,0.99,1.04,22143,0
+TYGO.US,D,20250214,000000,1.04,1.04,0.95,1.02,58775,0
+TYGO.US,D,20250218,000000,0.9895,1.01,0.95,0.98,7146,0
+TYGO.US,D,20250219,000000,0.99,1.032,0.9627,1.01,34527,0
+TYGO.US,D,20250220,000000,1.01,1.0399,0.9677,0.9808,5385,0
+TYGO.US,D,20250221,000000,1.0018,1.01,0.95,0.96,36001,0
+TYGO.US,D,20250224,000000,1,1,0.95,0.9598,11749,0
+TYGO.US,D,20250225,000000,0.9598,0.9598,0.92,0.92,3989,0
+TYGO.US,D,20250226,000000,0.9788,1.02,0.9201,0.9425,5290,0
+TYGO.US,D,20250227,000000,0.93,0.947,0.86,0.937,42418,0
+TYGO.US,D,20250228,000000,0.86,0.9547,0.86,0.89,15594,0
+TYGO.US,D,20250303,000000,0.87774,0.92,0.85,0.85,54971,0
+TYGO.US,D,20250304,000000,0.9,0.9,0.81,0.869999,19835,0
+TYGO.US,D,20250305,000000,0.8694,0.9199,0.81,0.864,8483,0
+TYGO.US,D,20250306,000000,0.8,0.9181,0.8,0.8601,11586,0
+TYGO.US,D,20250307,000000,0.881,0.89,0.8501,0.8864,3815,0
+TYGO.US,D,20250310,000000,0.88,0.9072,0.84,0.84,15050,0
+TYGO.US,D,20250311,000000,0.9,0.9093,0.8107,0.8585,41832,0
+TYGO.US,D,20250312,000000,0.89,0.9195,0.86,0.86,4286,0
+TYGO.US,D,20250313,000000,0.899,0.899,0.85,0.87,3539,0
+TYGO.US,D,20250314,000000,0.9,0.92,0.9,0.918,5051,0
+TYGO.US,D,20250317,000000,0.93,0.9352,0.88,0.8902,35235,0
+TYGO.US,D,20250318,000000,0.84,0.9795,0.84,0.89,7756,0
+TYGO.US,D,20250319,000000,0.9,0.98,0.9,0.9,39640,0
+TYGO.US,D,20250320,000000,0.9,0.96,0.86,0.9246,6521,0
+TYGO.US,D,20250321,000000,0.9246,1.03,0.85,1.03,58740,0
+TYGO.US,D,20250324,000000,1,1.005,0.93,0.97,15248,0
+TYGO.US,D,20250325,000000,0.925,0.959999,0.9,0.9499,15380,0
+TYGO.US,D,20250326,000000,0.95,0.95,0.9,0.93,3059,0
+TYGO.US,D,20250327,000000,0.9125,0.95,0.9,0.95,1865,0
+TYGO.US,D,20250328,000000,0.92,0.92,0.86,0.862,23094,0
+TYGO.US,D,20250331,000000,0.889,0.905,0.84,0.84,9819,0
+TYGO.US,D,20250401,000000,0.819,0.9492,0.819,0.8289,20654,0
+TYGO.US,D,20250402,000000,0.84,0.918,0.8136,0.82,36650,0
+TYGO.US,D,20250403,000000,0.805,0.86,0.79,0.79,35601,0
+TYGO.US,D,20250404,000000,0.75,0.75,0.5802,0.73,67798,0
+TYGO.US,D,20250407,000000,0.66,0.8001,0.648,0.67,49959,0
+TYGO.US,D,20250408,000000,0.6709,0.84,0.61995,0.74,83230,0
+TYGO.US,D,20250409,000000,0.7,0.762,0.651,0.762,11971,0
+TYGO.US,D,20250410,000000,0.802,0.8257,0.7102,0.712,23942,0
+TYGO.US,D,20250411,000000,0.72,0.8478,0.7168,0.739,27249,0
+TYGO.US,D,20250414,000000,0.73,0.77,0.7,0.77,10840,0
+TYGO.US,D,20250415,000000,0.8165,0.8165,0.7301,0.74,9339,0
+TYGO.US,D,20250416,000000,0.739,0.84,0.73,0.75,5375,0
+TYGO.US,D,20250417,000000,0.7882,0.7957,0.751,0.7957,2138,0
+TYGO.US,D,20250421,000000,0.751,0.793,0.75,0.793,1892,0
+TYGO.US,D,20250422,000000,0.75,0.848,0.75,0.8,39001,0
+TYGO.US,D,20250423,000000,0.84,0.84,0.7458,0.768,36998,0
+TYGO.US,D,20250424,000000,0.8,0.8379,0.8,0.81,14791,0
+TYGO.US,D,20250425,000000,0.83,0.85,0.8,0.85,29887,0
+TYGO.US,D,20250428,000000,0.88,0.88,0.8,0.831746,2512,0
+TYGO.US,D,20250429,000000,0.822,0.86,0.804101,0.86,6838,0
+TYGO.US,D,20250430,000000,0.825053,0.8458,0.8116,0.8116,6233,0
+TYGO.US,D,20250501,000000,0.8118,0.8631,0.8118,0.84,9680,0
+TYGO.US,D,20250502,000000,0.8471,0.850631,0.8044,0.8466,14095,0
+TYGO.US,D,20250505,000000,0.84,0.84,0.83,0.83,11643,0
+TYGO.US,D,20250506,000000,0.83,0.84,0.8056,0.8056,50682,0
+TYGO.US,D,20250507,000000,0.84,0.925,0.8075,0.9,68004,0
+TYGO.US,D,20250508,000000,0.93,0.93,0.9,0.9201,18481,0
+TYGO.US,D,20250509,000000,0.91,0.925,0.8241,0.9,44798,0
+TYGO.US,D,20250512,000000,0.93,0.95,0.865,0.92,20659,0
+TYGO.US,D,20250513,000000,0.92,0.96,0.92,0.94,15209,0
+TYGO.US,D,20250514,000000,0.96,0.9961,0.9,0.9205,17547,0
+TYGO.US,D,20250515,000000,0.94,0.98,0.88,0.97,15376,0
+TYGO.US,D,20250516,000000,1,1,0.9183,0.95,37968,0
+TYGO.US,D,20250519,000000,0.9702,0.985,0.96,0.985,7924,0
+TYGO.US,D,20250520,000000,0.91,0.985,0.91,0.98,3943,0
+TYGO.US,D,20250521,000000,0.9667,1,0.9667,0.97,2821,0
+TYGO.US,D,20250522,000000,0.96,1,0.922,0.97,23742,0
+TYGO.US,D,20250523,000000,0.9503,1,0.949,1,8035,0
+TYGO.US,D,20250527,000000,1,1.03,0.97,0.97,23956,0
+TYGO.US,D,20250528,000000,1,1.04,0.97,1,13170,0
+TYGO.US,D,20250529,000000,1.01,1.015,0.922,0.9985,17690,0
+TYGO.US,D,20250530,000000,0.9605,1,0.9303,0.96,6687,0
+TYGO.US,D,20250602,000000,1,1.0374,0.99,1.03,18129,0
+TYGO.US,D,20250603,000000,1.05,1.08,1.03,1.08,39927,0
+TYGO.US,D,20250604,000000,1.0781,1.1047,1.0646,1.1,17465,0
+TYGO.US,D,20250605,000000,1.16,1.16,1.0764,1.0764,37057,0
+TYGO.US,D,20250606,000000,1.15,1.1992,1.08,1.14,35512,0
+TYGO.US,D,20250609,000000,1.12,1.2,1.1141,1.16,61930,0
+TYGO.US,D,20250610,000000,1.24,1.24,1.19,1.19,75308,0
+TYGO.US,D,20250611,000000,1.2,1.2699,1.2,1.25,49752,0
+TYGO.US,D,20250612,000000,1.2,1.28,1.2,1.23,40418,0
+TYGO.US,D,20250613,000000,1.19,1.2583,1.13,1.17,49815,0
+TYGO.US,D,20250616,000000,1.21,1.26,1.16,1.21,20389,0
+TYGO.US,D,20250617,000000,1.22,1.2566,1.16,1.22,58430,0
+TYGO.US,D,20250618,000000,1.2302,1.3002,1.22,1.26,49766,0
+TYGO.US,D,20250620,000000,1.22,1.31,1.22,1.27,40489,0
+TYGO.US,D,20250623,000000,1.27,1.3,1.23,1.3,56369,0
+TYGO.US,D,20250624,000000,1.32,1.39,1.27,1.39,52385,0
+TYGO.US,D,20250625,000000,1.42,1.56,1.42,1.48,132570,0
+TYGO.US,D,20250626,000000,1.5,1.5,1.38,1.4,43322,0
+TYGO.US,D,20250627,000000,1.36,1.3803,1.14,1.14,137085,0
+TYGO.US,D,20250630,000000,1.17,1.3,1.17,1.275,61921,0
+TYGO.US,D,20250701,000000,1.29,1.34,1.2,1.33,161922,0
+TYGO.US,D,20250702,000000,1.4,1.4,1.32,1.32,28218,0
+TYGO.US,D,20250703,000000,1.29,1.32,1.23,1.28,12365,0
+TYGO.US,D,20250707,000000,1.23,1.29,1.21,1.21,25764,0
+TYGO.US,D,20250708,000000,1.24,1.3572,1.24,1.31,24854,0
+TYGO.US,D,20250709,000000,1.35,1.39,1.2705,1.31,18676,0
+TYGO.US,D,20250710,000000,1.355,1.38,1.2824,1.31,48994,0
+TYGO.US,D,20250711,000000,1.32,1.38,1.27,1.33,32647,0
+TYGO.US,D,20250714,000000,1.35,1.38,1.21,1.3,82559,0
+TYGO.US,D,20250715,000000,1.34,1.36,1.3,1.32,79321,0
+TYGO.US,D,20250716,000000,1.37,1.39,1.3,1.33,41576,0
+TYGO.US,D,20250717,000000,1.32,1.38,1.27,1.28,107131,0
+TYGO.US,D,20250718,000000,1.3256,1.3728,1.29,1.3,17482,0
+TYGO.US,D,20250721,000000,1.31,1.36,1.31,1.32,75352,0
+TYGO.US,D,20250722,000000,1.3,1.33,1.25,1.26,54804,0
+TYGO.US,D,20250723,000000,1.3,1.32,1.25,1.31,36924,0
+TYGO.US,D,20250724,000000,1.32,1.36,1.25,1.293,37423,0
+TYGO.US,D,20250725,000000,1.34,1.34,1.25,1.25,16723,0
+TYGO.US,D,20250728,000000,1.28,1.34,1.2001,1.22,41062,0
+TYGO.US,D,20250729,000000,1.34,1.34,1.2,1.23,4483059,0
+TYGO.US,D,20250730,000000,1.67,1.75,1.42,1.47,42253112,0
+TYGO.US,D,20250731,000000,1.54,1.61,1.32,1.32,2683605,0
+TYGO.US,D,20250801,000000,1.25,1.335,1.19,1.31,805686,0
+TYGO.US,D,20250804,000000,1.37,1.37,1.21,1.23,688807,0
+TYGO.US,D,20250805,000000,1.26,1.31,1.21,1.24,459906,0
+TYGO.US,D,20250806,000000,1.27,1.29,1.24,1.28,152816,0
+TYGO.US,D,20250807,000000,1.24,1.27,1.21,1.22,323267,0
+TYGO.US,D,20250808,000000,1.22,1.31,1.22,1.31,632048,0
+TYGO.US,D,20250811,000000,1.31,1.3725,1.25,1.28,315260,0
+TYGO.US,D,20250812,000000,1.27,1.31,1.25,1.27,259111,0
+TYGO.US,D,20250813,000000,1.3,1.3076,1.25,1.3,246608,0
+TYGO.US,D,20250814,000000,1.29,1.3,1.26,1.27,164799,0
+TYGO.US,D,20250815,000000,1.24,1.2899,1.21,1.25,253627,0
+TYGO.US,D,20250818,000000,1.26,1.33,1.26,1.3,345337,0
+TYGO.US,D,20250819,000000,1.29,1.33,1.28,1.29,178762,0
+TYGO.US,D,20250820,000000,1.27,1.31,1.26,1.29,174560,0
+TYGO.US,D,20250821,000000,1.25,1.2829,1.24,1.24,213781,0
+TYGO.US,D,20250822,000000,1.25,1.27,1.22,1.25,202312,0
+TYGO.US,D,20250825,000000,1.27,1.32,1.22,1.3,251350,0
+TYGO.US,D,20250826,000000,1.32,1.42,1.28,1.4,355254,0
+TYGO.US,D,20250827,000000,1.35,1.4171,1.33,1.36,192731,0
+TYGO.US,D,20250828,000000,1.38,1.4,1.33,1.38,136323,0
+TYGO.US,D,20250829,000000,1.41,1.42,1.33,1.4,248082,0
+TYGO.US,D,20250902,000000,1.4,1.45,1.36,1.41,256560,0
+TYGO.US,D,20250903,000000,1.42,1.435,1.34,1.41,322781,0
+TYGO.US,D,20250904,000000,1.42,1.486986,1.36,1.47,292879,0
+TYGO.US,D,20250905,000000,1.48,1.54,1.46,1.5,359229,0
+TYGO.US,D,20250908,000000,1.48,1.58,1.47,1.51,407315,0
+TYGO.US,D,20250909,000000,1.52,1.72,1.48,1.71,862187,0
+TYGO.US,D,20250910,000000,1.7,1.78,1.65,1.74,453967,0
+TYGO.US,D,20250911,000000,1.76,1.78,1.71,1.76,410584,0
+TYGO.US,D,20250912,000000,1.73,1.76,1.68,1.72,418636,0
+TYGO.US,D,20250915,000000,1.7,1.7,1.5963,1.62,442829,0
+TYGO.US,D,20250916,000000,1.64,1.67,1.5801,1.65,321427,0
+TYGO.US,D,20250917,000000,1.64,1.895,1.62,1.765,1110406,0
+TYGO.US,D,20250918,000000,1.8,1.88,1.78,1.81,400668,0
+TYGO.US,D,20250919,000000,1.83,2.095,1.7318,2.05,1187915,0
+TYGO.US,D,20250922,000000,2.07,2.38,2.03,2.17,2001159,0
+TYGO.US,D,20250923,000000,2.25,2.38,2.2,2.35,977188,0
+TYGO.US,D,20250924,000000,2.37,2.4,2.24,2.3,729856,0
+TYGO.US,D,20250925,000000,2.25,2.475,2.22,2.44,857575,0
+TYGO.US,D,20250926,000000,2.47,2.54,2.35,2.4,464654,0
+TYGO.US,D,20250929,000000,2.46,2.4967,2.4,2.45,393749,0
+TYGO.US,D,20250930,000000,2.495,2.58,2.42,2.5,580255,0
+TYGO.US,D,20251001,000000,2.5,2.52,2.36,2.38,466283,0
+TYGO.US,D,20251002,000000,2.36,2.46,2.33,2.45,512034,0
+TYGO.US,D,20251003,000000,2.49,2.54,2.37,2.42,1166577,0
+TYGO.US,D,20251006,000000,2.45,2.64,2.435,2.55,723108,0
+TYGO.US,D,20251007,000000,2.72,2.75,2.65,2.68,501915,0
+TYGO.US,D,20251008,000000,2.69,2.84,2.68,2.74,426239,0
+TYGO.US,D,20251009,000000,2.78,2.95,2.62,2.66,639624,0
+TYGO.US,D,20251010,000000,2.73,2.76,2.4,2.44,820428,0
+TYGO.US,D,20251013,000000,2.5,2.58,2.32,2.34,793660,0
+TYGO.US,D,20251014,000000,2.3,2.56,2.3,2.5,670056,0
+TYGO.US,D,20251015,000000,2.65,2.65,2.51,2.54,597002,0
+TYGO.US,D,20251016,000000,2.56,2.6001,2.38,2.4,475211,0
+TYGO.US,D,20251017,000000,2.4,2.44,2.28,2.34,268498,0
+TYGO.US,D,20251020,000000,2.35,2.52,2.35,2.49,334402,0
+TYGO.US,D,20251021,000000,2.48,2.53,2.33,2.39,455735,0
+TYGO.US,D,20251022,000000,2.35,2.52,2.3,2.48,410972,0
+TYGO.US,D,20251023,000000,2.49,2.52,2.4,2.48,284133,0
+TYGO.US,D,20251024,000000,2.5,2.63,2.42,2.56,576131,0
+TYGO.US,D,20251027,000000,2.61,2.7,2.47,2.51,540269,0
+TYGO.US,D,20251028,000000,2.51,2.7,2.48,2.54,917633,0
+TYGO.US,D,20251029,000000,2.33,2.34,1.97,2.29,1723881,0
+TYGO.US,D,20251030,000000,2.24,2.26,1.98,2.01,768492,0
+TYGO.US,D,20251031,000000,2.1,2.13,2.008,2.09,406073,0
+TYGO.US,D,20251103,000000,2.09,2.37,2.025,2.36,792469,0
+TYGO.US,D,20251104,000000,2.28,2.34,2.18,2.24,265144,0
+TYGO.US,D,20251105,000000,2.21,2.36,2.21,2.32,392830,0
+TYGO.US,D,20251106,000000,2.3,2.39,2.19,2.28,416382,0
+TYGO.US,D,20251107,000000,2.24,2.34,2.0911,2.22,427309,0
+TYGO.US,D,20251110,000000,2.22,2.325,2.17,2.26,272340,0
+TYGO.US,D,20251111,000000,2.25,2.285,2.18,2.24,300239,0
+TYGO.US,D,20251112,000000,2.24,2.2589,2.02,2.06,468380,0
+TYGO.US,D,20251113,000000,2.05,2.1045,1.86,1.91,304119,0
+TYGO.US,D,20251114,000000,1.84,1.9,1.77,1.82,285799,0
+TYGO.US,D,20251117,000000,1.79,1.841,1.735,1.82,482596,0
+TYGO.US,D,20251118,000000,1.81,1.8112,1.7,1.77,181786,0
+TYGO.US,D,20251119,000000,1.77,1.875,1.7163,1.82,212824,0
+TYGO.US,D,20251120,000000,1.85,1.95,1.62,1.62,1116630,0
+TYGO.US,D,20251121,000000,1.66,4.5,1.59,1.78,4579580,0
+TYGO.US,D,20251124,000000,1.82,1.89,1.68,1.75,640074,0
+TYGO.US,D,20251125,000000,1.73,1.81,1.71,1.79,189552,0
+TYGO.US,D,20251126,000000,1.8,1.835,1.71,1.77,974898,0
+TYGO.US,D,20251128,000000,1.77,1.96,1.715,1.9,276984,0
+TYGO.US,D,20251201,000000,1.9,1.91,1.72,1.73,304749,0
+TYGO.US,D,20251202,000000,1.74,1.78,1.67,1.69,203382,0
+TYGO.US,D,20251203,000000,1.68,1.7137,1.605,1.63,437715,0
+TYGO.US,D,20251204,000000,1.62,1.6761,1.57,1.59,203632,0
+TYGO.US,D,20251205,000000,1.6,1.64,1.48,1.49,284193,0
+TYGO.US,D,20251208,000000,1.51,1.65,1.48,1.63,474645,0
+TYGO.US,D,20251209,000000,1.68,1.69,1.5707,1.6,293974,0
+TYGO.US,D,20251210,000000,1.59,1.63,1.55,1.56,270828,0
+TYGO.US,D,20251211,000000,1.58,1.62,1.55,1.58,238729,0
+TYGO.US,D,20251212,000000,1.59,1.635,1.51,1.58,459782,0
+TYGO.US,D,20251215,000000,1.57,1.57,1.49,1.49,304636,0
+TYGO.US,D,20251216,000000,1.5,1.55,1.415,1.5,541147,0
+TYGO.US,D,20251217,000000,1.52,1.67,1.47,1.49,958210,0
+TYGO.US,D,20251218,000000,1.51,1.7,1.51,1.56,663045,0
+TYGO.US,D,20251219,000000,1.55,1.65,1.52,1.6,351889,0
+TYGO.US,D,20251222,000000,1.6,1.73,1.6,1.61,525974,0
+TYGO.US,D,20251223,000000,1.63,1.63,1.54,1.55,384820,0
+TYGO.US,D,20251224,000000,1.54,1.58,1.51,1.55,288452,0
+TYGO.US,D,20251226,000000,1.54,1.58,1.48,1.49,261633,0
+TYGO.US,D,20251229,000000,1.48,1.5087,1.42,1.45,262748,0
+TYGO.US,D,20251230,000000,1.45,1.455,1.4,1.42,205374,0
+TYGO.US,D,20251231,000000,1.41,1.41,1.35,1.38,470621,0
+TYGO.US,D,20260102,000000,1.41,1.52,1.39,1.51,255090,0
+TYGO.US,D,20260105,000000,1.53,1.62,1.52,1.61,386748,0
+TYGO.US,D,20260106,000000,1.6,1.63,1.58,1.6,335712,0
+TYGO.US,D,20260107,000000,1.6,1.63,1.55,1.56,689531,0
+TYGO.US,D,20260108,000000,1.58,1.59,1.53,1.58,368955,0
+TYGO.US,D,20260109,000000,1.58,1.625,1.58,1.6,263596,0
+TYGO.US,D,20260112,000000,1.59,1.65,1.53,1.54,181734,0
+TYGO.US,D,20260113,000000,1.55,1.5796,1.52,1.55,173489,0
+TYGO.US,D,20260114,000000,1.56,1.79,1.52,1.77,2217862,0
+TYGO.US,D,20260115,000000,1.79,2.33,1.78,2.25,2474666,0
+TYGO.US,D,20260116,000000,2.28,3.06,2.25,2.95,5537747,0
+TYGO.US,D,20260120,000000,2.95,3.505,2.64,3.5,2932682,0
+TYGO.US,D,20260121,000000,3.51,3.8,3.27,3.46,2093654,0
+TYGO.US,D,20260122,000000,3.42,3.59,3.11,3.44,1182964,0
+TYGO.US,D,20260123,000000,3.43,3.87,3.43,3.54,1350936,0
+TYGO.US,D,20260126,000000,3.51,3.58,2.94,3.14,1291191,0
+TYGO.US,D,20260127,000000,2.97,3.53,2.9501,3.44,887006,0
+TYGO.US,D,20260128,000000,3.45,3.5,3.27,3.3,462895,0
+TYGO.US,D,20260129,000000,3.3,3.7,3.2,3.56,658371,0
+TYGO.US,D,20260130,000000,3.49,3.55,3.01,3.03,717061,0
+TYGO.US,D,20260202,000000,3,3.25,3,3.11,495131,0
+TYGO.US,D,20260203,000000,3.12,3.43,3.12,3.42,483187,0
+TYGO.US,D,20260204,000000,3.45,3.86,3.32,3.69,1300772,0
+TYGO.US,D,20260205,000000,3.65,3.7,3.3,3.4,788887,0
+TYGO.US,D,20260206,000000,3.48,4.0888,3.48,4.02,1098136,0
+TYGO.US,D,20260209,000000,4.095,4.3057,3.82,3.86,1049930,0
+TYGO.US,D,20260210,000000,3.87,3.99,3.6,3.78,676083,0
+TYGO.US,D,20260211,000000,3.9,4.1099,3.04,3.39,1089757,0
+TYGO.US,D,20260212,000000,3.39,3.58,3.32,3.39,287163,0
+TYGO.US,D,20260213,000000,3.255,3.63,3.255,3.44,321801,0
+TYGO.US,D,20260217,000000,3.37,3.42,3.2,3.34,318441,0
+TYGO.US,D,20260218,000000,3.32,3.39,3.14,3.215,425427,0
diff --git a/daily/us/nasdaq stocks/3/ubfo.us.txt b/daily/us/nasdaq stocks/3/ubfo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e03f7bcbb7151b64bdebd3970d875a1ae877af4
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ubfo.us.txt	
@@ -0,0 +1,5158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UBFO.US,D,20050225,000000,7.23846,7.24971,7.23846,7.24971,2031.0852097856,0
+UBFO.US,D,20050228,000000,7.3009,7.3009,7.19968,7.21394,15586.438557573,0
+UBFO.US,D,20050301,000000,7.16285,7.193,7.16285,7.193,1013.9953078818,0
+UBFO.US,D,20050302,000000,7.16285,7.29381,7.11351,7.23371,13035.461552088,0
+UBFO.US,D,20050303,000000,7.23371,7.38242,7.21394,7.38242,35907.605968836,0
+UBFO.US,D,20050304,000000,7.3136,7.3136,7.3136,7.3136,330.09002901544,0
+UBFO.US,D,20050307,000000,7.30641,7.38242,7.16285,7.19968,29909.251222821,0
+UBFO.US,D,20050309,000000,7.16285,7.27181,7.16285,7.27181,8462.6831188833,0
+UBFO.US,D,20050310,000000,7.17118,7.17118,7.17118,7.17118,1013.9953078818,0
+UBFO.US,D,20050314,000000,7.21394,7.21394,7.21394,7.21394,3349.382263166,0
+UBFO.US,D,20050315,000000,7.20754,7.20754,7.20754,7.20754,330.09002901544,0
+UBFO.US,D,20050316,000000,7.17118,7.17797,7.17118,7.17797,1699.9636494295,0
+UBFO.US,D,20050317,000000,7.16285,7.23371,7.16285,7.16682,2986.283231249,0
+UBFO.US,D,20050318,000000,7.35063,7.37951,7.16682,7.16682,6316.0663989423,0
+UBFO.US,D,20050321,000000,7.30641,7.30641,7.30641,7.30641,352.78371851025,0
+UBFO.US,D,20050322,000000,7.30641,7.30641,7.19968,7.20754,3555.6885313007,0
+UBFO.US,D,20050323,000000,7.37951,7.37951,7.16682,7.16682,5660.0124662741,0
+UBFO.US,D,20050324,000000,7.23371,7.32115,7.01888,7.32115,16037.217753447,0
+UBFO.US,D,20050328,000000,7.03508,7.13522,7.03508,7.13522,8731.912798799,0
+UBFO.US,D,20050329,000000,7.05631,7.05631,7.05631,7.05631,4408.7649500375,0
+UBFO.US,D,20050330,000000,7.16285,7.35063,7.05631,7.05631,11945.132924996,0
+UBFO.US,D,20050331,000000,7.05631,7.05631,6.79572,6.79572,15908.276335863,0
+UBFO.US,D,20050401,000000,6.79572,6.86135,6.78951,6.86135,4402.5757619934,0
+UBFO.US,D,20050404,000000,6.76199,6.78951,6.67261,6.78951,7692.1292074004,0
+UBFO.US,D,20050405,000000,6.86135,7.24302,6.86135,7.23371,20898.82496204,0
+UBFO.US,D,20050406,000000,7.12843,7.29381,7.12843,7.29381,10342.13322159,0
+UBFO.US,D,20050407,000000,7.14947,7.28635,7.09518,7.27181,11011.597061686,0
+UBFO.US,D,20050411,000000,7.38242,7.44311,7.32115,7.44311,15239.844027106,0
+UBFO.US,D,20050412,000000,7.45561,7.45561,7.35063,7.38242,9822.2414258906,0
+UBFO.US,D,20050413,000000,7.55769,7.55769,7.41509,7.42992,19370.095515162,0
+UBFO.US,D,20050414,000000,7.5796,7.5796,7.45561,7.45561,25134.292646844,0
+UBFO.US,D,20050415,000000,7.53628,7.61625,7.53628,7.61625,13727.619081679,0
+UBFO.US,D,20050418,000000,7.61625,7.96903,7.44854,7.52813,79024.584477637,0
+UBFO.US,D,20050419,000000,7.61625,7.83108,7.61004,7.74082,19145.221682895,0
+UBFO.US,D,20050420,000000,7.61625,8.02768,7.40016,7.67024,71044.658026189,0
+UBFO.US,D,20050421,000000,7.67693,7.67693,7.65096,7.67024,3135.8552756467,0
+UBFO.US,D,20050422,000000,7.67693,7.67693,7.472,7.472,7787.0300907423,0
+UBFO.US,D,20050425,000000,7.62982,7.62982,7.62982,7.62982,2031.0852097856,0
+UBFO.US,D,20050426,000000,7.45561,7.45561,7.45561,7.45561,2569.5445696171,0
+UBFO.US,D,20050427,000000,7.38562,7.38562,7.38562,7.38562,1291.4772385229,0
+UBFO.US,D,20050428,000000,7.38562,7.44854,7.38562,7.44854,8485.3768083781,0
+UBFO.US,D,20050429,000000,7.45561,7.52813,7.45561,7.52813,3153.3913084381,0
+UBFO.US,D,20050502,000000,7.52813,7.59328,7.38562,7.57253,14100.001895663,0
+UBFO.US,D,20050504,000000,7.57253,7.57253,7.57253,7.57253,677.71609082232,0
+UBFO.US,D,20050505,000000,7.50147,7.57253,7.33579,7.57253,5767.2917257041,0
+UBFO.US,D,20050506,000000,7.55042,7.55042,7.45561,7.45561,9992.4440971017,0
+UBFO.US,D,20050509,000000,7.82613,7.82613,7.44311,7.45561,3727.9542651931,0
+UBFO.US,D,20050510,000000,7.74712,7.78784,7.50147,7.61625,8999.0794160334,0
+UBFO.US,D,20050511,000000,7.55769,7.55769,7.52813,7.52813,4390.1973859053,0
+UBFO.US,D,20050512,000000,7.52813,7.637,7.52813,7.637,3095.6255533604,0
+UBFO.US,D,20050513,000000,8.16533,8.16533,7.5322,7.82613,34894.642192294,0
+UBFO.US,D,20050516,000000,7.70175,7.70175,7.46424,7.46424,27980.287615761,0
+UBFO.US,D,20050517,000000,7.38242,7.55769,7.38242,7.55769,7158.8275042723,0
+UBFO.US,D,20050518,000000,7.50835,7.5322,7.50835,7.52813,5726.0304720772,0
+UBFO.US,D,20050519,000000,7.67693,7.67693,7.67693,7.67693,648.83321328347,0
+UBFO.US,D,20050520,000000,7.40801,7.67024,7.40801,7.60588,7822.1021563252,0
+UBFO.US,D,20050523,000000,7.52813,7.52813,7.46424,7.46424,5081.3233841564,0
+UBFO.US,D,20050524,000000,7.82613,7.82613,7.46424,7.46424,13038.55614611,0
+UBFO.US,D,20050525,000000,7.46424,7.46424,7.40801,7.40801,10163.678299653,0
+UBFO.US,D,20050526,000000,7.40801,7.40801,7.30962,7.38242,4402.5757619934,0
+UBFO.US,D,20050527,000000,7.39328,7.40801,7.39328,7.40801,8735.007392821,0
+UBFO.US,D,20050531,000000,7.54413,7.61625,7.50147,7.61625,5247.3999300048,0
+UBFO.US,D,20050601,000000,7.52813,7.52813,7.40801,7.46424,37609.632680947,0
+UBFO.US,D,20050602,000000,7.39328,7.39328,7.39328,7.39328,330.09002901544,0
+UBFO.US,D,20050603,000000,7.52813,7.52813,7.52813,7.52813,10720.705223617,0
+UBFO.US,D,20050606,000000,7.52813,7.55769,7.52813,7.55769,2572.6391636391,0
+UBFO.US,D,20050607,000000,7.55769,7.55769,7.55769,7.55769,3386.5173914303,0
+UBFO.US,D,20050608,000000,7.64446,7.64446,7.64446,7.64446,677.71609082232,0
+UBFO.US,D,20050609,000000,7.52813,7.57253,7.52813,7.57253,14496.109930481,0
+UBFO.US,D,20050610,000000,7.52813,7.52813,7.52813,7.52813,2740.7787721688,0
+UBFO.US,D,20050613,000000,7.5988,7.5988,7.50147,7.50147,2369.4274895264,0
+UBFO.US,D,20050614,000000,7.46424,7.46424,7.46424,7.46424,5446.4854787547,0
+UBFO.US,D,20050616,000000,7.46424,7.54413,7.46424,7.54413,1211.0177939504,0
+UBFO.US,D,20050617,000000,7.40801,7.58601,7.40801,7.55042,3044.0489863267,0
+UBFO.US,D,20050620,000000,7.637,7.637,7.55042,7.60588,4402.5757619934,0
+UBFO.US,D,20050621,000000,7.60588,7.60588,7.50147,7.50147,2760.3778676416,0
+UBFO.US,D,20050624,000000,7.50147,7.50147,7.46424,7.46424,31608.18334091,0
+UBFO.US,D,20050627,000000,7.52813,7.52813,7.52813,7.52813,3386.5173914303,0
+UBFO.US,D,20050628,000000,7.45561,7.52192,7.45561,7.45794,4718.2243522394,0
+UBFO.US,D,20050629,000000,7.39328,7.44311,7.39328,7.42295,15655.551157398,0
+UBFO.US,D,20050630,000000,7.51485,7.60588,7.51485,7.60588,6192.2826380615,0
+UBFO.US,D,20050701,000000,7.66375,7.66375,7.55769,7.55769,6194.3457007428,0
+UBFO.US,D,20050705,000000,7.5988,7.5988,7.55769,7.55769,4502.6343020387,0
+UBFO.US,D,20050706,000000,7.67693,7.67693,7.637,7.64446,6434.6925031197,0
+UBFO.US,D,20050707,000000,7.61004,7.74712,7.61004,7.67693,13546.069565721,0
+UBFO.US,D,20050708,000000,7.88449,7.88449,7.74082,7.81469,3424.6840510352,0
+UBFO.US,D,20050711,000000,7.82613,7.82613,7.75352,7.75352,10160.583705631,0
+UBFO.US,D,20050712,000000,7.82613,7.89825,7.82613,7.89825,18394.266866886,0
+UBFO.US,D,20050713,000000,7.89825,7.89825,7.82613,7.82613,10185.340457807,0
+UBFO.US,D,20050714,000000,7.89825,8.26422,7.89825,8.18647,45430.703305931,0
+UBFO.US,D,20050715,000000,8.22369,8.22369,8.00169,8.00169,6164.4312918633,0
+UBFO.US,D,20050718,000000,8.04125,8.07383,8.04125,8.04125,43707.014435666,0
+UBFO.US,D,20050719,000000,7.94906,8.26422,7.94906,8.14508,27241.71117584,0
+UBFO.US,D,20050720,000000,8.19161,8.25026,8.11881,8.15186,49025.590028177,0
+UBFO.US,D,20050721,000000,8.24348,8.26422,8.06694,8.26422,23898.518100717,0
+UBFO.US,D,20050722,000000,8.19161,8.32102,7.89157,8.00169,25093.031393218,0
+UBFO.US,D,20050725,000000,8.31511,8.31511,8.07383,8.07383,2975.9679178423,0
+UBFO.US,D,20050726,000000,8.05434,8.15865,8.04125,8.04784,6305.7510855355,0
+UBFO.US,D,20050727,000000,8.01517,8.01517,8.01517,8.01517,677.71609082232,0
+UBFO.US,D,20050728,000000,7.98337,7.98337,7.96903,7.96903,2656.1932022336,0
+UBFO.US,D,20050729,000000,7.96903,8.14508,7.96903,8.11881,6977.2779883138,0
+UBFO.US,D,20050801,000000,8.17987,8.53071,8.16533,8.52528,8131.5615585272,0
+UBFO.US,D,20050802,000000,8.44531,8.51006,8.44531,8.47158,2877.9724404784,0
+UBFO.US,D,20050803,000000,8.44007,8.44007,8.20363,8.20363,1695.8375240668,0
+UBFO.US,D,20050804,000000,7.97659,8.36116,7.97659,8.26422,1863.9771325966,0
+UBFO.US,D,20050805,000000,8.31511,8.31511,8.26422,8.26422,1013.9953078818,0
+UBFO.US,D,20050808,000000,8.26422,8.26422,8.19161,8.19161,2561.2923188917,0
+UBFO.US,D,20050809,000000,8.19161,8.19161,8.19161,8.19161,3473.1660240468,0
+UBFO.US,D,20050810,000000,8.02768,8.11881,7.96903,7.97659,4664.5847225244,0
+UBFO.US,D,20050812,000000,8.11881,8.11881,8.11881,8.11881,2035.2113351483,0
+UBFO.US,D,20050815,000000,8.19161,8.19161,8.173,8.173,4906.9945875826,0
+UBFO.US,D,20050816,000000,8.173,8.173,8.16533,8.173,3386.5173914303,0
+UBFO.US,D,20050817,000000,8.15865,8.15865,8.04125,8.11881,2613.900417266,0
+UBFO.US,D,20050819,000000,8.11881,8.11881,8.04125,8.04125,5418.6341325566,0
+UBFO.US,D,20050822,000000,8.06103,8.26422,8.06103,8.15186,9363.209979291,0
+UBFO.US,D,20050824,000000,8.15186,8.15186,8.13141,8.13829,3054.3642997335,0
+UBFO.US,D,20050829,000000,8.22369,8.22369,8.1983,8.1983,2369.4274895264,0
+UBFO.US,D,20050831,000000,8.19161,8.19161,8.19161,8.19161,35907.605968836,0
+UBFO.US,D,20050901,000000,8.34284,8.39985,8.16533,8.22369,11467.533914264,0
+UBFO.US,D,20050902,000000,8.14508,8.41389,8.14508,8.41389,2369.4274895264,0
+UBFO.US,D,20050906,000000,8.28313,8.35505,8.14508,8.35505,9605.6198443493,0
+UBFO.US,D,20050907,000000,8.173,8.173,8.11881,8.11881,677.71609082232,0
+UBFO.US,D,20050908,000000,8.13141,8.53071,8.13141,8.38753,24940.364754797,0
+UBFO.US,D,20050909,000000,8.39442,8.39442,8.22369,8.22369,1695.8375240668,0
+UBFO.US,D,20050912,000000,8.28836,8.51811,8.22369,8.30823,3044.0489863267,0
+UBFO.US,D,20050919,000000,8.32102,8.32102,8.32102,8.32102,11892.524826622,0
+UBFO.US,D,20050920,000000,8.5564,8.5564,8.54933,8.5564,1728.8465269684,0
+UBFO.US,D,20050921,000000,8.49853,8.49853,8.49853,8.49853,677.71609082232,0
+UBFO.US,D,20050922,000000,8.41389,8.41389,8.32791,8.32791,1085.1709703883,0
+UBFO.US,D,20050923,000000,8.25811,8.25811,8.25811,8.25811,330.09002901544,0
+UBFO.US,D,20050930,000000,8.11881,8.26422,8.11881,8.26422,8167.6651554508,0
+UBFO.US,D,20051003,000000,8.44531,8.44531,8.25811,8.25811,1769.0762492546,0
+UBFO.US,D,20051005,000000,8.64065,8.64065,8.64065,8.64065,677.71609082232,0
+UBFO.US,D,20051007,000000,8.32791,8.64065,8.32791,8.64065,2031.0852097856,0
+UBFO.US,D,20051011,000000,8.54216,8.54216,8.54216,8.54216,526.08098374335,0
+UBFO.US,D,20051012,000000,8.41389,8.41389,8.41389,8.41389,4708.9405701734,0
+UBFO.US,D,20051013,000000,8.27013,8.70512,8.20363,8.70512,2369.4274895264,0
+UBFO.US,D,20051017,000000,8.78567,8.85683,8.56358,8.56358,2303.4094837234,0
+UBFO.US,D,20051018,000000,8.97452,9.11169,8.78567,8.99904,13243.830882904,0
+UBFO.US,D,20051019,000000,8.88281,9.14805,8.88281,8.94156,48408.734286455,0
+UBFO.US,D,20051020,000000,9.00477,9.00477,9.00477,9.00477,2983.188637227,0
+UBFO.US,D,20051024,000000,9.5935,9.5935,9.22124,9.22705,5456.8007921615,0
+UBFO.US,D,20051025,000000,9.14805,9.44324,8.91549,9.13651,13550.195691084,0
+UBFO.US,D,20051026,000000,8.91549,9.35114,8.88281,9.00477,19420.640550855,0
+UBFO.US,D,20051027,000000,8.94156,9.32788,8.94156,9.04626,22193.396794585,0
+UBFO.US,D,20051028,000000,9.08407,9.21543,8.91549,8.92294,11446.903287451,0
+UBFO.US,D,20051031,000000,9.43743,9.43743,8.90996,8.95456,21679.694186929,0
+UBFO.US,D,20051101,000000,8.90153,8.90153,8.90153,8.90153,648.83321328347,0
+UBFO.US,D,20051102,000000,9.00477,9.18916,8.86895,8.86895,4230.310028101,0
+UBFO.US,D,20051107,000000,9.03395,9.15474,9.03395,9.14805,9659.2594740643,0
+UBFO.US,D,20051108,000000,9.13651,9.13651,9.03395,9.07825,8576.1515663574,0
+UBFO.US,D,20051109,000000,9.22705,9.36956,9.06507,9.07166,12397.975183552,0
+UBFO.US,D,20051110,000000,9.07166,9.07166,9.00477,9.00477,6981.4041136765,0
+UBFO.US,D,20051111,000000,9.23384,9.23384,9.23384,9.23384,677.71609082232,0
+UBFO.US,D,20051114,000000,9.18634,9.18634,9.18634,9.18634,2031.0852097856,0
+UBFO.US,D,20051115,000000,9.10501,9.3211,9.03967,9.22124,12197.858103462,0
+UBFO.US,D,20051116,000000,9.10501,9.10501,9.10501,9.10501,2031.0852097856,0
+UBFO.US,D,20051117,000000,9.10501,9.10501,9.10501,9.10501,1695.8375240668,0
+UBFO.US,D,20051118,000000,9.03967,9.03967,9.00477,9.00477,1354.400650304,0
+UBFO.US,D,20051121,000000,9.00477,9.20069,9.00477,9.12982,3160.6120278228,0
+UBFO.US,D,20051123,000000,9.00477,9.00477,9.00477,9.00477,441.49541380815,0
+UBFO.US,D,20051128,000000,9.03967,9.07825,9.00477,9.07825,11920.37617282,0
+UBFO.US,D,20051129,000000,9.00477,9.07825,9.00477,9.07825,9148.651460431,0
+UBFO.US,D,20051130,000000,9.00477,9.18916,8.91549,9.18916,10314.281875392,0
+UBFO.US,D,20051201,000000,9.17772,9.17772,9.17772,9.17772,330.09002901544,0
+UBFO.US,D,20051202,000000,9.18916,9.19584,9.03967,9.03967,5212.3278644219,0
+UBFO.US,D,20051205,000000,9.17772,9.17772,9.17772,9.17772,330.09002901544,0
+UBFO.US,D,20051207,000000,9.07166,9.07166,9.07166,9.07166,3727.9542651931,0
+UBFO.US,D,20051208,000000,9.43064,9.43743,9.40447,9.43743,4530.4856482369,0
+UBFO.US,D,20051209,000000,9.35793,9.35793,9.35793,9.35793,677.71609082232,0
+UBFO.US,D,20051212,000000,9.3211,9.51013,9.3211,9.51013,10774.344853333,0
+UBFO.US,D,20051213,000000,9.44324,9.44324,9.36956,9.43064,10160.583705631,0
+UBFO.US,D,20051214,000000,9.43064,9.43064,9.43064,9.43064,3674.3146354781,0
+UBFO.US,D,20051215,000000,9.43064,9.43064,9.43064,9.43064,530.20710910605,0
+UBFO.US,D,20051216,000000,9.48784,9.48784,9.37732,9.37732,2900.6661299732,0
+UBFO.US,D,20051219,000000,9.52079,9.64585,9.29977,9.64585,18274.609231367,0
+UBFO.US,D,20051220,000000,9.56927,9.65361,9.48784,9.65361,28914.855010411,0
+UBFO.US,D,20051221,000000,9.65845,9.65845,9.52079,9.5935,4269.5082190466,0
+UBFO.US,D,20051222,000000,9.65845,9.65845,9.37732,9.37732,4402.5757619934,0
+UBFO.US,D,20051223,000000,9.30655,9.41222,9.00477,9.35793,21199.000582176,0
+UBFO.US,D,20051227,000000,9.10501,9.26874,9.10501,9.26874,2369.4274895264,0
+UBFO.US,D,20051228,000000,9.09735,9.09735,9.07825,9.07825,7918.0345710078,0
+UBFO.US,D,20051229,000000,9.06507,9.06507,9.03395,9.03395,1695.8375240668,0
+UBFO.US,D,20051230,000000,9.26874,9.41222,9.00477,9.00477,13984.470385507,0
+UBFO.US,D,20060103,000000,9.00477,9.14805,9.00477,9.00477,21425.937477124,0
+UBFO.US,D,20060104,000000,9.23384,9.44324,9.20738,9.44324,8164.5705614287,0
+UBFO.US,D,20060105,000000,9.44324,9.51692,9.29977,9.44809,16937.744613855,0
+UBFO.US,D,20060106,000000,9.44324,9.46263,9.44324,9.46263,1808.2744402002,0
+UBFO.US,D,20060109,000000,9.46263,9.78254,9.46263,9.78254,6537.845637187,0
+UBFO.US,D,20060110,000000,9.53534,9.6061,9.53534,9.54697,4142.6298641438,0
+UBFO.US,D,20060111,000000,9.73601,9.74473,9.68948,9.68948,1695.8375240668,0
+UBFO.US,D,20060112,000000,9.80291,9.8155,9.80291,9.8155,1013.9953078818,0
+UBFO.US,D,20060113,000000,9.75734,9.76315,9.59932,9.59932,1680.3645539567,0
+UBFO.US,D,20060117,000000,9.66524,9.73601,9.66524,9.73601,5081.3233841564,0
+UBFO.US,D,20060118,000000,9.74473,9.74473,9.74473,9.74473,6097.3817547196,0
+UBFO.US,D,20060119,000000,9.74473,9.74473,9.56927,9.5935,13299.5335753,0
+UBFO.US,D,20060120,000000,9.56927,9.57314,9.44324,9.44324,10876.466456058,0
+UBFO.US,D,20060123,000000,9.5935,9.8155,9.5935,9.8155,7010.2869912154,0
+UBFO.US,D,20060124,000000,9.73601,9.8155,9.73601,9.74473,7787.0300907423,0
+UBFO.US,D,20060125,000000,9.80291,10.1548,9.80291,9.90661,61692.794891645,0
+UBFO.US,D,20060126,000000,9.75734,10.0356,9.75734,10.0191,8740.1650495244,0
+UBFO.US,D,20060127,000000,10.0191,10.0191,9.76897,9.76897,2031.0852097856,0
+UBFO.US,D,20060130,000000,9.76897,9.76897,9.76897,9.76897,3338.0354184186,0
+UBFO.US,D,20060131,000000,9.82908,9.82908,9.82908,9.82908,330.09002901544,0
+UBFO.US,D,20060201,000000,9.88526,9.88526,9.86106,9.86106,5411.4134131718,0
+UBFO.US,D,20060202,000000,9.88526,9.88526,9.88526,9.88526,8637.0119154571,0
+UBFO.US,D,20060203,000000,10.0414,10.1199,10.0414,10.1199,3214.2516575378,0
+UBFO.US,D,20060206,000000,10.1199,10.1199,9.96476,9.96476,11151.885324018,0
+UBFO.US,D,20060209,000000,9.86106,9.96476,9.86106,9.95708,9085.7280486499,0
+UBFO.US,D,20060210,000000,10.0899,10.0899,9.82908,9.82908,7787.0300907423,0
+UBFO.US,D,20060213,000000,9.83586,10.1616,9.82908,9.96476,9771.6963901977,0
+UBFO.US,D,20060214,000000,9.96476,10.4408,9.96476,10.1499,41652.204005045,0
+UBFO.US,D,20060215,000000,10.2004,10.2595,10.1839,10.2595,3928.0713452837,0
+UBFO.US,D,20060216,000000,10.4524,10.4524,10.0899,10.1548,14560.064873603,0
+UBFO.US,D,20060217,000000,10.6162,10.6298,10.5523,10.6298,11855.389698358,0
+UBFO.US,D,20060221,000000,10.6298,10.6812,10.6298,10.6812,6495.5528522194,0
+UBFO.US,D,20060222,000000,10.4214,10.7413,10.4214,10.7345,13256.209258992,0
+UBFO.US,D,20060223,000000,10.9168,11.0031,10.6434,11.0031,8134.6561525492,0
+UBFO.US,D,20060224,000000,11.066,11.2173,11.066,11.1601,4093.1163597914,0
+UBFO.US,D,20060227,000000,11.3676,11.5711,11.3676,11.5711,15690.62322298,0
+UBFO.US,D,20060228,000000,11.5711,11.8028,11.512,11.8028,9822.2414258906,0
+UBFO.US,D,20060301,000000,11.7669,11.7669,11.4984,11.4984,8672.08398104,0
+UBFO.US,D,20060302,000000,11.7272,11.7272,11.1707,11.512,5759.0394749787,0
+UBFO.US,D,20060303,000000,11.7195,11.8028,11.7195,11.7379,3386.5173914303,0
+UBFO.US,D,20060306,000000,11.7825,11.8086,11.6555,11.6594,6774.0663142012,0
+UBFO.US,D,20060307,000000,11.6332,11.8028,11.6332,11.7825,12041.065339679,0
+UBFO.US,D,20060308,000000,11.7825,11.8086,11.7825,11.798,6770.9717201792,0
+UBFO.US,D,20060309,000000,11.8086,11.8086,11.5905,11.5905,4281.8865951346,0
+UBFO.US,D,20060310,000000,11.6041,11.6041,11.6041,11.6041,1710.2789628362,0
+UBFO.US,D,20060313,000000,11.6487,11.6487,11.4907,11.5362,7119.6293133267,0
+UBFO.US,D,20060314,000000,11.3404,11.6419,11.3404,11.4781,21317.626686353,0
+UBFO.US,D,20060315,000000,11.6555,11.6555,11.5779,11.5779,4773.9270446358,0
+UBFO.US,D,20060316,000000,11.6594,11.8086,11.6594,11.8086,12392.817526848,0
+UBFO.US,D,20060320,000000,11.5905,11.5905,11.4403,11.4403,3044.0489863267,0
+UBFO.US,D,20060321,000000,11.5905,11.5905,11.5905,11.5905,869.58092018755,0
+UBFO.US,D,20060322,000000,11.5711,11.5905,11.5711,11.5905,1354.400650304,0
+UBFO.US,D,20060323,000000,11.5905,11.7602,11.5905,11.7602,4402.5757619934,0
+UBFO.US,D,20060324,000000,11.8086,11.8697,11.5963,11.6933,6359.3907152506,0
+UBFO.US,D,20060327,000000,11.3676,12.0452,11.3676,12.0452,43235.604612978,0
+UBFO.US,D,20060328,000000,11.9531,12.1053,11.8378,11.9531,10729.989005684,0
+UBFO.US,D,20060329,000000,12.1053,13.2851,12.0908,13.1658,38512.222604036,0
+UBFO.US,D,20060330,000000,13.2851,13.5081,13.2851,13.3705,13746.186645812,0
+UBFO.US,D,20060331,000000,13.3889,13.5769,12.6191,12.9904,61264.709385266,0
+UBFO.US,D,20060403,000000,12.9904,12.9904,12.4116,12.8799,19790.960302157,0
+UBFO.US,D,20060404,000000,12.842,12.842,12.6966,12.842,19569.181063912,0
+UBFO.US,D,20060405,000000,13.1368,13.5769,12.9904,13.5701,22373.914779203,0
+UBFO.US,D,20060406,000000,13.4364,13.4364,13.2153,13.2851,18009.505676814,0
+UBFO.US,D,20060407,000000,13.4276,13.4276,13.2153,13.2153,7086.6203104252,0
+UBFO.US,D,20060410,000000,13.2153,13.2153,12.9313,13.0593,8358.4984534753,0
+UBFO.US,D,20060411,000000,12.7819,12.9391,12.6511,12.6511,20735.843010214,0
+UBFO.US,D,20060412,000000,12.6259,12.8983,12.5484,12.6966,55086.868185973,0
+UBFO.US,D,20060413,000000,12.874,12.907,12.6918,12.8935,48521.171202588,0
+UBFO.US,D,20060417,000000,13.1222,13.1222,13.005,13.0166,7399.1743066492,0
+UBFO.US,D,20060418,000000,13.1222,13.1658,12.9904,13.1658,8136.7192152306,0
+UBFO.US,D,20060419,000000,13.0689,13.7223,13.0689,13.1658,48651.144151513,0
+UBFO.US,D,20060420,000000,12.6647,13.5769,12.6647,13.4722,6266.55289459,0
+UBFO.US,D,20060421,000000,13.4722,13.4935,13.2289,13.4364,6419.2195330096,0
+UBFO.US,D,20060424,000000,13.4364,13.4364,13.0292,13.4364,7454.8769990455,0
+UBFO.US,D,20060425,000000,13.0883,13.3705,13.0883,13.3036,4852.3234265269,0
+UBFO.US,D,20060426,000000,13.2793,13.3036,13.2793,13.3036,1695.8375240668,0
+UBFO.US,D,20060427,000000,12.9904,13.2735,12.9904,13.2667,8451.3362741359,0
+UBFO.US,D,20060428,000000,13.1368,13.4935,13.0883,13.4935,4619.1973435348,0
+UBFO.US,D,20060501,000000,13.5313,13.5769,13.2512,13.5313,9341.5478211369,0
+UBFO.US,D,20060502,000000,14.0936,14.1722,13.1019,13.8726,19934.34315851,0
+UBFO.US,D,20060503,000000,13.8115,14.0936,13.5081,13.6661,6530.6249178023,0
+UBFO.US,D,20060504,000000,14.7499,14.7499,13.6225,13.8648,6300.5934288322,0
+UBFO.US,D,20060505,000000,14.1382,14.1382,13.6225,13.8115,6680.1969621999,0
+UBFO.US,D,20060508,000000,13.8726,13.9162,13.8115,13.9162,7706.5706461698,0
+UBFO.US,D,20060509,000000,14.1382,14.1382,13.2851,13.5846,18102.343497475,0
+UBFO.US,D,20060510,000000,13.5769,13.8648,13.5769,13.7737,43758.591002699,0
+UBFO.US,D,20060511,000000,14.1314,14.1722,14.0394,14.1722,13427.443461544,0
+UBFO.US,D,20060512,000000,14.1314,14.1722,14.0538,14.1586,7502.3274407165,0
+UBFO.US,D,20060515,000000,14.1722,14.1722,13.7688,13.9967,6111.823193489,0
+UBFO.US,D,20060516,000000,14.1722,14.1722,13.9627,13.9967,12271.096828649,0
+UBFO.US,D,20060517,000000,14.018,14.3136,14.0044,14.1848,6165.462823204,0
+UBFO.US,D,20060518,000000,14.3136,14.7422,14.0538,14.4407,21106.162761515,0
+UBFO.US,D,20060519,000000,14.4339,14.6801,14.179,14.6801,10113.13326396,0
+UBFO.US,D,20060522,000000,14.4649,14.6152,14.1848,14.5221,2730.4634587621,0
+UBFO.US,D,20060523,000000,14.2429,14.5008,14.179,14.2565,4740.9180417342,0
+UBFO.US,D,20060524,000000,14.179,14.179,13.4606,13.7136,11072.457410786,0
+UBFO.US,D,20060525,000000,13.606,13.8726,13.4364,13.7476,15148.037737786,0
+UBFO.US,D,20060526,000000,13.7873,13.8115,12.9904,13.1794,24406.031520329,0
+UBFO.US,D,20060530,000000,13.3995,13.891,13.1891,13.2095,12053.443715766,0
+UBFO.US,D,20060531,000000,13.0689,13.7291,13.0689,13.3705,19284.478413887,0
+UBFO.US,D,20060601,000000,13.2667,13.3753,13.0883,13.2259,18664.528078141,0
+UBFO.US,D,20060602,000000,13.0757,13.5914,13.0593,13.2259,4896.6792741759,0
+UBFO.US,D,20060605,000000,13.5469,13.5469,13.0593,13.3637,6728.6789352116,0
+UBFO.US,D,20060606,000000,13.2444,13.5381,13.2444,13.4935,20922.550182876,0
+UBFO.US,D,20060607,000000,13.4364,13.9036,13.4364,13.827,9232.2054990255,0
+UBFO.US,D,20060608,000000,13.6108,14.1314,13.6108,13.9569,8131.5615585272,0
+UBFO.US,D,20060609,000000,13.7873,13.9743,13.5846,13.5846,8131.5615585272,0
+UBFO.US,D,20060612,000000,13.3705,13.7078,13.1464,13.291,3390.643516793,0
+UBFO.US,D,20060613,000000,12.9982,13.5313,12.7054,12.9982,27883.323669738,0
+UBFO.US,D,20060614,000000,13.5701,13.701,12.8799,12.9904,5113.3008557173,0
+UBFO.US,D,20060615,000000,12.9836,13.4548,12.9836,13.3307,12413.448153662,0
+UBFO.US,D,20060616,000000,13.4877,13.5633,13.194,13.194,13970.028946738,0
+UBFO.US,D,20060619,000000,13.4364,13.5769,13.4218,13.5769,31921.768868474,0
+UBFO.US,D,20060620,000000,13.3753,13.7223,13.3753,13.5846,38081.042503634,0
+UBFO.US,D,20060621,000000,13.5769,14.0122,13.3384,13.6496,32285.899431732,0
+UBFO.US,D,20060622,000000,13.827,13.827,13.3239,13.5846,22186.1760752,0
+UBFO.US,D,20060623,000000,13.763,13.891,13.5381,13.5701,11211.714141778,0
+UBFO.US,D,20060626,000000,13.8009,13.9433,13.4722,13.8183,37006.186846652,0
+UBFO.US,D,20060627,000000,13.5846,13.606,13.1726,13.2793,24596.864818354,0
+UBFO.US,D,20060628,000000,13.5197,13.8726,13.3239,13.5633,30571.494343533,0
+UBFO.US,D,20060629,000000,13.6807,14.8217,13.6302,14.3941,399285.1513478,0
+UBFO.US,D,20060630,000000,14.6356,14.6356,12.6259,12.6259,1138828.1361361,0
+UBFO.US,D,20060703,000000,13.2289,13.5081,12.6317,12.8614,137093.60976949,0
+UBFO.US,D,20060705,000000,12.6773,12.8256,11.8755,11.9608,63612.474716637,0
+UBFO.US,D,20060706,000000,11.9531,12.3632,11.9531,12.2091,64584.177239552,0
+UBFO.US,D,20060707,000000,12.0772,12.2342,11.8086,12.0607,74078.391699108,0
+UBFO.US,D,20060710,000000,12.1053,12.8334,12.0665,12.7248,59313.052088712,0
+UBFO.US,D,20060711,000000,12.6724,13.2259,12.562,13.1658,57142.710147935,0
+UBFO.US,D,20060712,000000,13.1658,13.3307,12.4427,12.684,52218.179527561,0
+UBFO.US,D,20060713,000000,12.6579,13.1096,12.3399,12.5202,46347.734667789,0
+UBFO.US,D,20060714,000000,12.4843,12.8043,12.2498,12.6918,14670.438727055,0
+UBFO.US,D,20060717,000000,12.5484,12.7945,12.5484,12.6133,22772.085876703,0
+UBFO.US,D,20060718,000000,12.5784,13.8319,12.5784,13.0447,154476.97592253,0
+UBFO.US,D,20060719,000000,13.1019,13.8445,13.1019,13.6225,76563.35069879,0
+UBFO.US,D,20060720,000000,13.5846,13.8726,12.9904,13.0689,38134.68213335,0
+UBFO.US,D,20060721,000000,13.1222,13.7737,12.6085,13.48,130630.03438884,0
+UBFO.US,D,20060724,000000,13.5469,14.0209,13.5197,13.8842,50629.621262925,0
+UBFO.US,D,20060725,000000,14.0122,14.4145,13.2667,14.4145,64815.240259862,0
+UBFO.US,D,20060726,000000,14.2691,14.2914,13.9569,14.2177,19913.712531698,0
+UBFO.US,D,20060727,000000,14.3214,14.3214,13.3036,13.4422,21920.040989306,0
+UBFO.US,D,20060728,000000,13.3036,13.4606,13.2667,13.3705,29720.480987478,0
+UBFO.US,D,20060731,000000,13.4606,13.4674,12.6724,12.9458,26481.472577764,0
+UBFO.US,D,20060801,000000,12.8043,12.9313,12.7364,12.7626,9055.8136397704,0
+UBFO.US,D,20060802,000000,12.874,12.9313,12.8101,12.9313,12614.596765093,0
+UBFO.US,D,20060803,000000,12.7819,13.5769,12.6918,13.5769,14218.62799984,0
+UBFO.US,D,20060804,000000,13.5769,13.5769,13.0757,13.291,7498.2013153538,0
+UBFO.US,D,20060807,000000,13.1542,13.291,12.717,12.8983,18307.618234268,0
+UBFO.US,D,20060808,000000,12.7877,13.194,12.5202,12.562,34254.061229736,0
+UBFO.US,D,20060809,000000,12.6317,12.9391,12.5745,12.6259,20101.451235699,0
+UBFO.US,D,20060810,000000,12.6579,12.8169,12.5745,12.6773,23461.148812272,0
+UBFO.US,D,20060811,000000,12.6191,12.6191,12.399,12.4058,15584.375494891,0
+UBFO.US,D,20060814,000000,12.4979,12.562,12.464,12.5125,20867.87902182,0
+UBFO.US,D,20060815,000000,12.7626,12.8101,12.562,12.8101,4773.9270446358,0
+UBFO.US,D,20060816,000000,12.9313,13.3171,12.7054,13.2599,7335.2193635274,0
+UBFO.US,D,20060817,000000,13.2667,13.2793,13.1154,13.2793,4923.4990890334,0
+UBFO.US,D,20060818,000000,13.3452,13.3452,12.9119,12.9313,7167.0797549977,0
+UBFO.US,D,20060821,000000,12.874,13.5081,12.874,13.2512,11258.133052108,0
+UBFO.US,D,20060822,000000,13.2793,13.2793,13.159,13.2289,17482.39316173,0
+UBFO.US,D,20060823,000000,13.3307,13.3307,13.0447,13.0961,68265.712594415,0
+UBFO.US,D,20060824,000000,13.0825,13.2017,12.9652,13.0243,31981.597686233,0
+UBFO.US,D,20060825,000000,12.9652,13.1368,12.399,12.399,23177.477693587,0
+UBFO.US,D,20060828,000000,12.399,12.8682,12.3632,12.7432,12819.871501887,0
+UBFO.US,D,20060829,000000,12.7713,12.8198,12.4921,12.6191,20073.599889501,0
+UBFO.US,D,20060830,000000,12.1955,13.7931,12.1955,13.7931,25238.477312252,0
+UBFO.US,D,20060831,000000,13.8503,13.8503,13.415,13.6749,20276.811563614,0
+UBFO.US,D,20060901,000000,13.7873,13.7873,13.5914,13.6438,4302.5172219481,0
+UBFO.US,D,20060905,000000,13.701,13.7476,13.637,13.7136,15992.861905798,0
+UBFO.US,D,20060906,000000,13.637,13.6961,13.637,13.6681,23532.324474779,0
+UBFO.US,D,20060907,000000,13.6681,13.6961,13.3384,13.3889,20616.185374696,0
+UBFO.US,D,20060908,000000,13.3753,13.3753,13.2735,13.2793,3049.2066430301,0
+UBFO.US,D,20060911,000000,13.1794,13.2259,13.0243,13.1096,6468.7330373619,0
+UBFO.US,D,20060912,000000,13.1096,13.2444,12.9836,13.2289,10888.844832147,0
+UBFO.US,D,20060913,000000,13.2793,13.8988,13.2793,13.7688,8335.8047639805,0
+UBFO.US,D,20060914,000000,13.6903,13.8009,13.6903,13.7136,6182.9988559954,0
+UBFO.US,D,20060915,000000,13.7873,13.8115,13.6108,13.6108,54467.949381569,0
+UBFO.US,D,20060918,000000,13.5701,13.8009,13.1154,13.1154,7692.1292074004,0
+UBFO.US,D,20060919,000000,13.2017,13.3705,12.4282,12.5406,10189.46658317,0
+UBFO.US,D,20060920,000000,12.684,13.0243,12.562,12.9836,11990.520303986,0
+UBFO.US,D,20060921,000000,13.0593,13.291,13.0593,13.194,4025.035291307,0
+UBFO.US,D,20060922,000000,13.2153,13.2289,12.5745,12.6918,11446.903287451,0
+UBFO.US,D,20060925,000000,12.7122,13.0593,12.6918,13.0593,3214.2516575378,0
+UBFO.US,D,20060926,000000,12.7877,12.7877,12.4427,12.5784,15869.078144917,0
+UBFO.US,D,20060927,000000,12.5018,13.1368,12.5018,13.0166,13104.574151913,0
+UBFO.US,D,20060928,000000,13.0166,13.2444,13.0166,13.2289,10929.074554434,0
+UBFO.US,D,20060929,000000,13.2793,13.4276,13.2735,13.3103,21213.442020946,0
+UBFO.US,D,20061002,000000,13.1658,13.1891,12.6191,12.717,6376.926748042,0
+UBFO.US,D,20061003,000000,12.5784,13.13,12.5745,12.8169,11844.042853611,0
+UBFO.US,D,20061004,000000,12.874,13.1464,12.874,13.1464,23191.919132357,0
+UBFO.US,D,20061005,000000,13.1096,13.3578,13.0883,13.3578,8041.8183318886,0
+UBFO.US,D,20061006,000000,13.3705,13.7418,13.3705,13.7418,14044.299203267,0
+UBFO.US,D,20061009,000000,13.7688,13.8115,13.5769,13.8115,4817.2513609441,0
+UBFO.US,D,20061010,000000,13.6903,13.8115,13.2259,13.291,11146.727667315,0
+UBFO.US,D,20061011,000000,13.1891,13.415,12.9584,13.1542,16344.614092967,0
+UBFO.US,D,20061012,000000,13.5149,14.0538,13.2793,14.0538,38234.740673395,0
+UBFO.US,D,20061013,000000,14.1063,14.1663,13.6961,14.1663,21807.604073173,0
+UBFO.US,D,20061016,000000,14.1382,14.4145,13.8726,14.3786,26630.013090821,0
+UBFO.US,D,20061017,000000,14.3136,14.6801,14.3136,14.6356,21944.797741482,0
+UBFO.US,D,20061018,000000,14.6656,14.6656,14.4339,14.5657,22089.212129177,0
+UBFO.US,D,20061019,000000,14.6152,15.0019,14.5357,15.0019,12474.308502762,0
+UBFO.US,D,20061020,000000,15.0786,15.0786,14.1382,14.7878,35264.961943596,0
+UBFO.US,D,20061023,000000,14.6714,15.0077,14.6152,14.8294,23331.175863347,0
+UBFO.US,D,20061024,000000,14.7586,15.1493,14.7586,15.0504,17119.294129813,0
+UBFO.US,D,20061025,000000,15.0504,15.0504,14.6801,14.7092,37302.236341426,0
+UBFO.US,D,20061026,000000,14.5221,14.9865,14.335,14.8769,47198.748023845,0
+UBFO.US,D,20061027,000000,14.7586,14.9138,14.7189,14.8062,2857.3418136649,0
+UBFO.US,D,20061030,000000,14.7354,15.0504,14.7354,15.0504,12522.790475773,0
+UBFO.US,D,20061031,000000,14.6859,14.9593,14.6859,14.8294,14273.299160896,0
+UBFO.US,D,20061101,000000,14.8343,15.0504,14.7315,14.8711,32100.223790411,0
+UBFO.US,D,20061102,000000,14.8217,15.0504,14.7586,14.78,13635.81279236,0
+UBFO.US,D,20061103,000000,14.8062,14.8885,14.7878,14.8003,5632.1611200759,0
+UBFO.US,D,20061106,000000,14.8963,15.0504,14.8294,14.9865,8044.9129259106,0
+UBFO.US,D,20061107,000000,15.0145,15.1057,14.9428,14.9428,12110.177939504,0
+UBFO.US,D,20061108,000000,14.8429,15.3199,14.8429,15.3199,12550.641821971,0
+UBFO.US,D,20061109,000000,15.4576,15.4876,15.379,15.3878,16622.096023608,0
+UBFO.US,D,20061110,000000,15.4295,15.4295,14.7015,14.7499,35125.705212606,0
+UBFO.US,D,20061113,000000,14.8963,15.1871,14.8062,15.1173,10079.092729718,0
+UBFO.US,D,20061114,000000,15.0786,15.2366,15.0708,15.1425,31133.6789242,0
+UBFO.US,D,20061115,000000,15.1057,15.2007,15.0388,15.1057,23712.842459396,0
+UBFO.US,D,20061116,000000,15.1173,15.1173,15.0388,15.0504,10750.619632497,0
+UBFO.US,D,20061117,000000,15.0504,15.1425,15.0204,15.0262,6158.2421038193,0
+UBFO.US,D,20061120,000000,15.0504,15.1357,15.0446,15.1105,15499.789924956,0
+UBFO.US,D,20061121,000000,15.1774,15.2007,15.0145,15.0262,9317.8226003014,0
+UBFO.US,D,20061122,000000,15.0077,15.0077,14.9807,14.9807,2934.7066642154,0
+UBFO.US,D,20061124,000000,14.9739,14.9933,14.908,14.908,1013.9953078818,0
+UBFO.US,D,20061127,000000,14.8217,14.8217,13.4935,13.5003,37182.578705908,0
+UBFO.US,D,20061128,000000,13.5594,14.0326,13.5594,14.0268,17691.794023887,0
+UBFO.US,D,20061129,000000,14.1722,14.3728,14.1722,14.3214,14307.339695138,0
+UBFO.US,D,20061130,000000,14.2691,14.908,14.2691,14.6927,20737.906072895,0
+UBFO.US,D,20061201,000000,14.621,14.6801,13.7873,13.8503,19831.190024443,0
+UBFO.US,D,20061204,000000,14.0326,14.6927,14.0326,14.6432,18692.37942434,0
+UBFO.US,D,20061205,000000,14.651,14.7586,14.651,14.7247,10823.858357684,0
+UBFO.US,D,20061206,000000,14.7499,14.7586,14.651,14.6559,6306.7826168762,0
+UBFO.US,D,20061207,000000,14.6432,14.7586,14.1916,14.3272,26119.405077187,0
+UBFO.US,D,20061208,000000,14.2235,14.5657,14.2235,14.4426,9360.115385269,0
+UBFO.US,D,20061211,000000,14.5483,14.6152,14.4862,14.5938,5662.0755289554,0
+UBFO.US,D,20061212,000000,14.6152,14.6152,14.4784,14.4784,3044.0489863267,0
+UBFO.US,D,20061213,000000,14.6152,14.6152,14.1111,14.1247,23662.297423704,0
+UBFO.US,D,20061214,000000,14.0936,14.2633,13.9879,14.2361,17040.897747922,0
+UBFO.US,D,20061215,000000,14.2235,14.3728,14.1382,14.3689,49251.495391785,0
+UBFO.US,D,20061218,000000,14.1916,14.494,14.0538,14.2361,15903.118679159,0
+UBFO.US,D,20061219,000000,14.1189,14.5357,13.9967,14.5357,8608.1290379182,0
+UBFO.US,D,20061220,000000,14.3689,14.7878,14.3486,14.7586,9173.4082126072,0
+UBFO.US,D,20061221,000000,14.7189,14.7586,14.5764,14.6152,4572.7784332045,0
+UBFO.US,D,20061222,000000,14.6801,14.716,14.494,14.494,2807.8283093126,0
+UBFO.US,D,20061226,000000,14.2982,14.4484,14.0538,14.3069,27956.562394927,0
+UBFO.US,D,20061227,000000,14.716,14.935,14.6432,14.935,17451.44722151,0
+UBFO.US,D,20061228,000000,14.8158,14.8158,14.5221,14.621,5691.989937835,0
+UBFO.US,D,20061229,000000,14.5832,14.5832,14.1722,14.2293,19981.793600181,0
+UBFO.US,D,20070103,000000,14.3622,14.8217,14.3622,14.4426,10806.322324893,0
+UBFO.US,D,20070104,000000,14.3272,14.6152,14.1722,14.5861,18004.348020111,0
+UBFO.US,D,20070105,000000,14.494,14.494,13.8726,13.9327,24837.21162073,0
+UBFO.US,D,20070108,000000,13.9569,14.1722,13.9327,14.1314,11357.160060812,0
+UBFO.US,D,20070109,000000,14.0538,14.2507,13.9802,14.1013,14926.258499542,0
+UBFO.US,D,20070110,000000,13.9967,14.2565,13.8319,14.1111,11326.214120592,0
+UBFO.US,D,20070111,000000,14.1189,14.4698,14.1189,14.4698,15413.14129234,0
+UBFO.US,D,20070112,000000,14.494,14.78,14.4862,14.7586,11607.822176596,0
+UBFO.US,D,20070116,000000,14.7586,14.7586,14.0326,14.0326,23077.419153542,0
+UBFO.US,D,20070117,000000,14.0616,14.2293,13.8726,14.1013,24029.522580984,0
+UBFO.US,D,20070118,000000,14.146,14.3728,14.0268,14.0878,25209.594434714,0
+UBFO.US,D,20070119,000000,14.1013,14.1848,13.7737,13.8067,26961.134651177,0
+UBFO.US,D,20070122,000000,13.8067,13.8067,13.3705,13.5081,32991.466868752,0
+UBFO.US,D,20070123,000000,13.5149,13.5149,12.8043,13.1658,71450.049843073,0
+UBFO.US,D,20070124,000000,13.2153,13.2851,13.0379,13.1891,23023.779523827,0
+UBFO.US,D,20070125,000000,13.2095,13.6438,12.3719,12.4058,70056.451001824,0
+UBFO.US,D,20070126,000000,12.6017,12.6133,12.1693,12.2866,41864.699461224,0
+UBFO.US,D,20070129,000000,12.4282,12.75,12.4282,12.75,45989.793292576,0
+UBFO.US,D,20070130,000000,12.8566,12.8566,12.562,12.7248,36177.867180092,0
+UBFO.US,D,20070131,000000,12.6511,12.9313,12.6317,12.8043,37324.93003092,0
+UBFO.US,D,20070201,000000,13.0166,13.0166,12.6317,12.7626,65784.879720095,0
+UBFO.US,D,20070202,000000,13.0961,13.0961,12.6395,12.6724,25522.148430938,0
+UBFO.US,D,20070205,000000,12.6317,12.8799,11.9822,12.1238,68960.964718029,0
+UBFO.US,D,20070206,000000,12.1819,12.3351,12.1238,12.276,16700.4924055,0
+UBFO.US,D,20070207,000000,12.3767,12.4058,12.1422,12.2682,34106.55224802,0
+UBFO.US,D,20070208,000000,12.276,12.4427,12.2216,12.3399,28578.575793353,0
+UBFO.US,D,20070209,000000,12.3127,12.4349,12.305,12.4164,19040.005486146,0
+UBFO.US,D,20070212,000000,12.3632,12.5484,12.3632,12.5484,42473.302952221,0
+UBFO.US,D,20070213,000000,12.5696,12.972,12.3845,12.7945,44919.063760957,0
+UBFO.US,D,20070214,000000,12.7819,13.159,12.6918,12.6966,57376.867762268,0
+UBFO.US,D,20070215,000000,12.7306,12.8983,12.4562,12.4562,59176.889951742,0
+UBFO.US,D,20070216,000000,12.5202,12.8043,12.4562,12.684,79335.075411179,0
+UBFO.US,D,20070220,000000,12.6317,12.9265,12.5484,12.874,59686.466434036,0
+UBFO.US,D,20070221,000000,12.842,12.874,12.7054,12.8198,28798.291968915,0
+UBFO.US,D,20070222,000000,12.7122,12.9904,12.5338,12.9836,67120.712806268,0
+UBFO.US,D,20070223,000000,12.9313,13.2259,12.6647,13.0505,68647.379190464,0
+UBFO.US,D,20070226,000000,13.0689,13.0883,12.4485,12.4562,73089.153143403,0
+UBFO.US,D,20070227,000000,12.3399,12.874,11.9279,11.9347,136787.24496132,0
+UBFO.US,D,20070228,000000,12.1053,12.526,12.1053,12.2604,84420.524920698,0
+UBFO.US,D,20070301,000000,12.0665,12.5057,11.9608,12.2498,67992.356789136,0
+UBFO.US,D,20070302,000000,12.2798,12.3127,11.8164,11.8436,74061.887197657,0
+UBFO.US,D,20070305,000000,11.8086,11.9153,11.6089,11.7321,31937.241838584,0
+UBFO.US,D,20070306,000000,11.8823,12.0723,11.5905,12.0665,120926.41906713,0
+UBFO.US,D,20070307,000000,12.0297,12.4058,11.8436,12.1238,80339.786936995,0
+UBFO.US,D,20070308,000000,12.1955,12.399,12.0297,12.112,35862.218589846,0
+UBFO.US,D,20070309,000000,12.1819,12.399,11.8086,11.8755,74537.423145708,0
+UBFO.US,D,20070312,000000,12.112,12.112,11.6264,12.0249,43464.604570608,0
+UBFO.US,D,20070313,000000,11.989,12.2139,11.4141,11.4199,86506.28129154,0
+UBFO.US,D,20070314,000000,11.3792,11.5411,11.1795,11.4781,56474.277839178,0
+UBFO.US,D,20070315,000000,11.5188,12.2216,11.2706,12.2091,37446.650729121,0
+UBFO.US,D,20070316,000000,12.241,12.241,11.7776,11.8649,86073.038128457,0
+UBFO.US,D,20070319,000000,12.0393,12.2498,11.6089,12.083,54359.638590798,0
+UBFO.US,D,20070320,000000,12.0607,12.1238,11.6419,11.9434,38964.033331251,0
+UBFO.US,D,20070321,000000,12.0393,12.6259,11.9153,12.6259,67005.181296112,0
+UBFO.US,D,20070322,000000,12.6579,12.6579,12.4349,12.6259,12925.087698636,0
+UBFO.US,D,20070323,000000,12.4058,12.6579,12.2139,12.562,14475.479303668,0
+UBFO.US,D,20070326,000000,12.5552,12.5552,12.112,12.4164,27627.503897252,0
+UBFO.US,D,20070327,000000,12.3215,12.3399,11.8755,11.9434,24516.405373781,0
+UBFO.US,D,20070328,000000,11.9279,11.9279,11.6147,11.6419,50806.013122179,0
+UBFO.US,D,20070329,000000,11.7825,11.989,11.3676,11.5615,20405.752981199,0
+UBFO.US,D,20070330,000000,11.6264,11.7825,11.2561,11.2561,60242.461826658,0
+UBFO.US,D,20070402,000000,11.2493,11.4403,10.9759,11.2425,49435.107970424,0
+UBFO.US,D,20070403,000000,11.197,11.6419,11.1795,11.6264,24198.693720854,0
+UBFO.US,D,20070404,000000,11.6264,11.6555,11.3045,11.3094,16649.947369807,0
+UBFO.US,D,20070405,000000,11.2173,11.512,11.2173,11.4839,13147.898468221,0
+UBFO.US,D,20070409,000000,11.386,11.386,10.9807,11.0467,44437.338624863,0
+UBFO.US,D,20070410,000000,10.9807,11.2765,10.9807,11.2367,17329.726523311,0
+UBFO.US,D,20070411,000000,11.3094,11.4141,11.0109,11.3744,53006.269471836,0
+UBFO.US,D,20070412,000000,11.3928,11.3928,11.0109,11.2173,24009.923485511,0
+UBFO.US,D,20070413,000000,11.1369,11.2173,11.0331,11.2173,15526.609739814,0
+UBFO.US,D,20070416,000000,11.0525,11.386,11.0525,11.2493,36637.930158032,0
+UBFO.US,D,20070417,000000,11.5963,11.5963,11.2232,11.3288,13361.425455741,0
+UBFO.US,D,20070418,000000,11.4267,11.6594,11.3327,11.3618,90611.77602742,0
+UBFO.US,D,20070419,000000,11.2959,11.7669,11.1126,11.7669,84123.443894585,0
+UBFO.US,D,20070420,000000,11.9531,12.0006,11.6041,11.7195,35850.871745099,0
+UBFO.US,D,20070423,000000,11.6594,11.829,11.3404,11.3676,45910.365379344,0
+UBFO.US,D,20070424,000000,11.2425,11.5362,11.2173,11.3744,27341.769715885,0
+UBFO.US,D,20070425,000000,11.2493,11.3986,11.2173,11.3404,25613.954720257,0
+UBFO.US,D,20070426,000000,11.2959,11.2959,11.0244,11.1902,39357.046772047,0
+UBFO.US,D,20070427,000000,11.2047,11.3094,10.6638,10.7171,28059.715528994,0
+UBFO.US,D,20070430,000000,10.8257,10.8916,10.6889,10.7239,48814.12610334,0
+UBFO.US,D,20070501,000000,10.7413,10.9362,10.6298,10.8431,30723.129450612,0
+UBFO.US,D,20070502,000000,10.943,11.3045,10.7936,11.2367,77699.066704871,0
+UBFO.US,D,20070503,000000,11.2047,11.356,11.1,11.356,40607.262756943,0
+UBFO.US,D,20070504,000000,11.2706,11.4713,11.0738,11.197,12540.326508565,0
+UBFO.US,D,20070507,000000,11.5711,11.5711,11.1669,11.2105,22434.775128303,0
+UBFO.US,D,20070508,000000,11.1262,11.131,10.9294,10.9362,13104.574151913,0
+UBFO.US,D,20070509,000000,10.9294,11.2318,10.8373,11.1795,32733.584033584,0
+UBFO.US,D,20070510,000000,11.0738,11.0738,10.6298,10.6298,60541.605915453,0
+UBFO.US,D,20070511,000000,10.7936,10.8916,10.6298,10.7868,38123.335288601,0
+UBFO.US,D,20070514,000000,10.7471,10.7471,10.4874,10.5523,41803.839112124,0
+UBFO.US,D,20070515,000000,10.5329,10.5329,10.1199,10.1199,65620.866236928,0
+UBFO.US,D,20070516,000000,9.92117,10.3293,9.56927,10.2004,207216.07877712,0
+UBFO.US,D,20070517,000000,10.499,10.6095,10.1839,10.4592,75498.810355215,0
+UBFO.US,D,20070518,000000,10.5144,10.7714,10.3177,10.7675,117491.41970268,0
+UBFO.US,D,20070521,000000,10.7103,10.9226,10.7103,10.8431,49990.071831707,0
+UBFO.US,D,20070522,000000,10.7936,11.1078,10.7936,11.0409,34510.912533564,0
+UBFO.US,D,20070523,000000,11.2173,11.2173,11.0409,11.1795,78919.368280888,0
+UBFO.US,D,20070524,000000,11.1707,11.3288,11.066,11.2765,134244.52020656,0
+UBFO.US,D,20070525,000000,11.2629,11.3288,11.2493,11.3045,45144.969124565,0
+UBFO.US,D,20070529,000000,11.3327,12.2091,11.3288,12.1509,365343.64411429,0
+UBFO.US,D,20070530,000000,12.0249,12.2682,12.0113,12.2216,73610.076470443,0
+UBFO.US,D,20070531,000000,12.2798,13.2978,12.1761,13.2793,203380.8452525,0
+UBFO.US,D,20070601,000000,13.2851,13.2851,12.9458,12.9652,25978.085283515,0
+UBFO.US,D,20070604,000000,12.9391,13.2851,12.9313,13.2851,34244.77744767,0
+UBFO.US,D,20070605,000000,13.1891,13.3995,12.6317,13.0883,51627.112069356,0
+UBFO.US,D,20070606,000000,12.9584,13.0505,12.6453,12.7122,63025.533383795,0
+UBFO.US,D,20070607,000000,12.6966,12.75,12.1897,12.2342,63686.744973166,0
+UBFO.US,D,20070608,000000,12.1955,12.6133,12.1625,12.5125,50016.891646564,0
+UBFO.US,D,20070611,000000,12.4562,12.6453,12.3922,12.6453,17127.546380538,0
+UBFO.US,D,20070612,000000,12.5202,12.5202,11.8378,12.2798,51150.544589964,0
+UBFO.US,D,20070613,000000,12.4282,13.5245,12.2265,13.291,78344.805324133,0
+UBFO.US,D,20070614,000000,13.3239,13.5536,13.1096,13.3637,48066.265881351,0
+UBFO.US,D,20070615,000000,13.5982,13.5982,12.8566,13.2512,87921.542290943,0
+UBFO.US,D,20070618,000000,13.2367,13.3103,12.3215,12.4058,24271.932446041,0
+UBFO.US,D,20070619,000000,12.3127,12.3922,12.1625,12.2866,16977.974336141,0
+UBFO.US,D,20070620,000000,12.3457,12.9391,11.8581,12.1897,52760.765012755,0
+UBFO.US,D,20070621,000000,12.1509,12.8867,11.5711,11.6884,49761.071874077,0
+UBFO.US,D,20070622,000000,11.6419,11.9696,11.3327,11.6196,108728.56096366,0
+UBFO.US,D,20070625,000000,11.5362,12.9584,11.5188,12.276,51444.531022056,0
+UBFO.US,D,20070626,000000,12.3632,12.7713,12.3515,12.6647,45483.311404306,0
+UBFO.US,D,20070627,000000,12.5745,12.5745,11.9105,12.2866,18426.244338446,0
+UBFO.US,D,20070628,000000,12.2032,12.399,11.9764,12.241,22326.464337532,0
+UBFO.US,D,20070629,000000,12.2498,12.3515,11.9764,12.0297,19693.996356134,0
+UBFO.US,D,20070702,000000,11.9434,12.2091,11.7922,12.1693,22776.212002065,0
+UBFO.US,D,20070703,000000,12.2032,12.3127,11.5905,12.3127,11164.263700107,0
+UBFO.US,D,20070705,000000,12.2798,12.6317,12.1693,12.399,19269.005443776,0
+UBFO.US,D,20070706,000000,12.2992,12.4485,12.2498,12.2498,8078.9534601529,0
+UBFO.US,D,20070709,000000,12.3922,12.3922,12.0055,12.0452,25834.702427161,0
+UBFO.US,D,20070710,000000,11.8823,11.9007,11.4064,11.5615,34863.696252074,0
+UBFO.US,D,20070711,000000,11.5062,11.5479,11.3618,11.3618,13732.776738383,0
+UBFO.US,D,20070712,000000,11.4984,11.512,11.4141,11.4839,14170.146026828,0
+UBFO.US,D,20070713,000000,11.3986,11.4839,11.3792,11.4403,8845.3812462731,0
+UBFO.US,D,20070716,000000,11.4403,11.5411,11.3288,11.3744,9360.115385269,0
+UBFO.US,D,20070717,000000,11.2173,12.305,11.2173,11.8028,68885.662930159,0
+UBFO.US,D,20070718,000000,12.2798,12.2798,11.3045,11.8513,107869.29535688,0
+UBFO.US,D,20070719,000000,11.8513,11.9279,11.4519,11.673,60174.380758173,0
+UBFO.US,D,20070720,000000,11.7525,11.7525,11.2706,11.3327,69666.532155049,0
+UBFO.US,D,20070723,000000,11.3928,11.5711,11.0738,11.1902,39583.983666995,0
+UBFO.US,D,20070724,000000,11.2173,11.3404,10.4922,10.5988,68839.244019829,0
+UBFO.US,D,20070725,000000,10.658,10.8257,10.4408,10.6889,69419.996164628,0
+UBFO.US,D,20070726,000000,10.5387,10.6095,9.90661,10.1025,62379.794764533,0
+UBFO.US,D,20070727,000000,9.99004,10.1277,8.63522,9.18634,159650.105596,0
+UBFO.US,D,20070730,000000,9.22124,9.70305,8.90996,9.03967,104258.93566453,0
+UBFO.US,D,20070731,000000,9.16434,9.16434,8.14508,8.25811,123880.72482681,0
+UBFO.US,D,20070801,000000,8.38753,9.51013,8.38753,9.51013,110046.85801705,0
+UBFO.US,D,20070802,000000,9.44324,9.8155,9.2765,9.51013,21336.194250485,0
+UBFO.US,D,20070803,000000,9.48202,9.68657,8.61438,8.82881,37811.812823719,0
+UBFO.US,D,20070806,000000,8.85683,9.16909,8.85683,9.07166,48729.540533404,0
+UBFO.US,D,20070807,000000,8.99904,9.3211,8.59489,9.28523,32171.399452917,0
+UBFO.US,D,20070808,000000,9.41222,11.1902,8.69862,10.8645,85112.68245029,0
+UBFO.US,D,20070809,000000,10.5659,10.8645,9.79612,10.8519,69007.383628358,0
+UBFO.US,D,20070810,000000,10.6957,11.6264,10.6298,11.4199,75989.819273376,0
+UBFO.US,D,20070813,000000,11.386,11.6264,10.78,11.0109,38952.686486503,0
+UBFO.US,D,20070814,000000,10.943,11.6196,10.4834,11.066,16746.91131583,0
+UBFO.US,D,20070815,000000,11.0894,11.7776,11.0894,11.2891,42847.748828885,0
+UBFO.US,D,20070816,000000,11.2765,11.8086,10.6298,11.5963,58618.831496438,0
+UBFO.US,D,20070817,000000,12.0665,12.0665,10.7868,11.6264,55547.962695254,0
+UBFO.US,D,20070820,000000,11.5362,11.8086,11.356,11.6264,30806.683489207,0
+UBFO.US,D,20070821,000000,11.512,11.7321,10.9226,11.2367,28775.598279421,0
+UBFO.US,D,20070822,000000,11.6594,11.8086,10.7413,11.8086,26001.81050435,0
+UBFO.US,D,20070823,000000,11.8086,11.8086,11.1,11.1,12697.119272347,0
+UBFO.US,D,20070824,000000,10.9807,11.6555,10.6298,11.1262,23097.018249014,0
+UBFO.US,D,20070827,000000,11.3676,11.3676,10.91,11.197,4866.7648652964,0
+UBFO.US,D,20070828,000000,11.0894,11.5362,10.78,11.2173,12893.110227075,0
+UBFO.US,D,20070829,000000,11.2561,11.7195,11.2367,11.7137,17728.929152151,0
+UBFO.US,D,20070830,000000,11.5615,11.8028,11.3744,11.6555,8866.0118730865,0
+UBFO.US,D,20070831,000000,11.6884,11.6933,11.2173,11.2173,17434.94272006,0
+UBFO.US,D,20070904,000000,11.2105,11.4141,11.1437,11.1437,14372.3261696,0
+UBFO.US,D,20070905,000000,11.066,11.1523,10.6638,10.7471,24127.518058347,0
+UBFO.US,D,20070906,000000,10.8014,11.2765,10.8014,11.1795,21497.11313963,0
+UBFO.US,D,20070907,000000,10.9759,11.2706,10.6298,10.6298,20983.410531976,0
+UBFO.US,D,20070910,000000,10.6889,11.2173,10.3952,10.9575,23323.955143962,0
+UBFO.US,D,20070911,000000,10.9226,11.4839,10.7714,11.4839,24247.175693866,0
+UBFO.US,D,20070912,000000,11.3928,11.3928,10.6298,10.8645,46783.040893554,0
+UBFO.US,D,20070913,000000,10.8645,11.0331,10.4738,10.7539,65649.749114467,0
+UBFO.US,D,20070914,000000,10.7103,10.8373,10.4834,10.5659,36063.367201277,0
+UBFO.US,D,20070917,000000,10.5571,10.8257,10.3952,10.7539,34379.908053299,0
+UBFO.US,D,20070918,000000,10.7597,11.3094,10.5571,11.2765,26011.094286417,0
+UBFO.US,D,20070919,000000,11.3676,11.5062,10.8645,11.4839,70845.572477438,0
+UBFO.US,D,20070920,000000,11.4471,11.4839,11.2173,11.4199,17849.61831901,0
+UBFO.US,D,20070921,000000,11.7272,11.7272,10.9885,11.1669,60299.196050395,0
+UBFO.US,D,20070924,000000,11.0962,11.3676,11.0109,11.3676,23363.153334909,0
+UBFO.US,D,20070925,000000,11.2232,11.2232,10.8082,11.1523,11756.362689653,0
+UBFO.US,D,20070926,000000,11.1,11.1204,10.815,11.1204,22005.658090582,0
+UBFO.US,D,20070927,000000,10.8799,11.3676,10.8741,11.3211,6970.0572689291,0
+UBFO.US,D,20070928,000000,11.2173,11.512,10.9226,11.1,23789.175778607,0
+UBFO.US,D,20071001,000000,11.2959,11.6594,11.1369,11.6594,27705.900279143,0
+UBFO.US,D,20071002,000000,11.6487,11.8086,11.5837,11.8086,8923.7776281642,0
+UBFO.US,D,20071003,000000,11.7195,11.7195,11.3928,11.5062,12260.781515242,0
+UBFO.US,D,20071004,000000,11.5711,11.7195,11.3045,11.386,11954.416707063,0
+UBFO.US,D,20071005,000000,11.4984,11.8086,11.2232,11.7922,22530.707542985,0
+UBFO.US,D,20071008,000000,11.7447,11.7776,11.4267,11.512,4757.422543185,0
+UBFO.US,D,20071009,000000,11.5226,11.6264,11.2629,11.3162,38416.290189353,0
+UBFO.US,D,20071010,000000,11.2367,11.3928,11.2232,11.3472,12929.213823998,0
+UBFO.US,D,20071011,000000,11.3162,11.8028,11.3162,11.6594,21250.577149209,0
+UBFO.US,D,20071012,000000,11.3676,11.6487,11.0816,11.1669,46119.766241501,0
+UBFO.US,D,20071015,000000,11.1204,11.2173,10.6298,10.8916,41212.771653918,0
+UBFO.US,D,20071016,000000,10.8857,11.0176,10.3438,10.3778,31903.201304342,0
+UBFO.US,D,20071017,000000,10.5058,10.6095,10.1422,10.2246,58540.435114547,0
+UBFO.US,D,20071018,000000,10.1141,10.5804,10.1025,10.2595,29045.859490677,0
+UBFO.US,D,20071019,000000,10.2517,10.2595,9.71662,9.88526,28037.021839499,0
+UBFO.US,D,20071022,000000,9.75056,10.1083,9.52079,10.054,15756.641228783,0
+UBFO.US,D,20071023,000000,10.1548,10.37,9.77479,10.0957,39927.483603439,0
+UBFO.US,D,20071024,000000,10.179,10.7714,9.52855,9.68948,93397.942178578,0
+UBFO.US,D,20071025,000000,9.73019,9.97745,9.54115,9.5935,23638.572202868,0
+UBFO.US,D,20071026,000000,9.74473,9.92117,9.64585,9.66524,44911.843041573,0
+UBFO.US,D,20071029,000000,9.75056,9.87946,9.56927,9.76315,41415.983328031,0
+UBFO.US,D,20071030,000000,9.61193,9.70886,9.56927,9.68657,18701.663206406,0
+UBFO.US,D,20071031,000000,9.74473,10.0356,9.53534,9.74473,74498.224954762,0
+UBFO.US,D,20071101,000000,9.5809,9.5935,9.12313,9.21543,85952.348961599,0
+UBFO.US,D,20071102,000000,9.00477,9.11169,8.69601,8.81776,85985.3579645,0
+UBFO.US,D,20071105,000000,8.82329,8.94805,8.50473,8.50473,89327.519508281,0
+UBFO.US,D,20071106,000000,8.57793,8.68243,8.44531,8.5564,63100.835171664,0
+UBFO.US,D,20071107,000000,8.44977,8.59489,8.39985,8.4646,36353.227508007,0
+UBFO.US,D,20071108,000000,8.52528,8.70512,8.27013,8.47808,47666.03172117,0
+UBFO.US,D,20071109,000000,8.38753,8.65354,8.38753,8.53071,30406.449329025,0
+UBFO.US,D,20071112,000000,8.53595,8.56358,8.41991,8.56358,26680.558126514,0
+UBFO.US,D,20071113,000000,8.41991,9.95118,8.41991,9.70886,49504.220570249,0
+UBFO.US,D,20071114,000000,9.85526,10.0957,9.20738,9.68948,51928.319220832,0
+UBFO.US,D,20071115,000000,9.68948,9.68948,9.10501,9.26196,12491.844535553,0
+UBFO.US,D,20071116,000000,9.33758,9.40447,8.93507,9.20738,25991.495190944,0
+UBFO.US,D,20071119,000000,9.03967,9.31431,8.56988,8.85683,34179.790973207,0
+UBFO.US,D,20071120,000000,8.8959,9.5809,8.69601,9.5809,22303.770648037,0
+UBFO.US,D,20071121,000000,9.50335,10.1839,9.21543,10.0055,27053.972471837,0
+UBFO.US,D,20071123,000000,9.85526,10.1674,9.6982,10.1548,14636.398192813,0
+UBFO.US,D,20071126,000000,10.1548,10.3293,8.76542,8.8104,77448.404589088,0
+UBFO.US,D,20071127,000000,8.85683,9.13651,8.69601,8.99245,29682.314327873,0
+UBFO.US,D,20071128,000000,9.11169,9.62549,9.11169,9.43064,56894.111094832,0
+UBFO.US,D,20071129,000000,9.51013,9.53534,9.23966,9.42095,48712.004500613,0
+UBFO.US,D,20071130,000000,9.53534,9.53534,9.18634,9.18634,41468.591426405,0
+UBFO.US,D,20071203,000000,9.14805,9.51692,8.62165,8.66799,51494.044526408,0
+UBFO.US,D,20071204,000000,8.68243,9.16434,8.50473,8.51006,75422.477036006,0
+UBFO.US,D,20071205,000000,8.71868,9.01408,8.61438,8.62165,17939.361545648,0
+UBFO.US,D,20071206,000000,8.61438,8.86895,8.61438,8.86895,36923.664339398,0
+UBFO.US,D,20071207,000000,8.90996,9.00477,8.82329,8.97452,34217.957632813,0
+UBFO.US,D,20071210,000000,8.95456,9.3211,8.79208,8.88281,34649.137733214,0
+UBFO.US,D,20071211,000000,8.94805,9.92117,8.56988,8.79945,71089.013873838,0
+UBFO.US,D,20071212,000000,9.02648,9.23384,8.72315,9.18634,17235.85717131,0
+UBFO.US,D,20071213,000000,9.12313,9.18634,8.75262,8.91549,32596.390365275,0
+UBFO.US,D,20071214,000000,8.77181,9.07825,8.54216,8.54216,15959.852902897,0
+UBFO.US,D,20071217,000000,8.63522,8.8959,8.27013,8.56358,71169.47331841,0
+UBFO.US,D,20071218,000000,8.69601,9.08407,8.41991,9.08407,44734.419650977,0
+UBFO.US,D,20071219,000000,9.08407,9.23384,8.79208,9.14805,18927.568570014,0
+UBFO.US,D,20071220,000000,9.23384,9.58672,8.88281,9.58672,42877.663237765,0
+UBFO.US,D,20071221,000000,10.2517,10.337,9.62549,10.3177,154622.42184155,0
+UBFO.US,D,20071224,000000,10.3177,10.7714,10.0482,10.7714,13680.168640009,0
+UBFO.US,D,20071226,000000,10.6162,10.9226,10.1616,10.8741,23190.887601016,0
+UBFO.US,D,20071227,000000,10.8587,10.8587,9.71662,9.84847,11348.907810087,0
+UBFO.US,D,20071228,000000,9.8155,10.337,9.18634,9.48784,46783.040893554,0
+UBFO.US,D,20071231,000000,9.48784,9.48784,8.94805,8.97452,25137.387240867,0
+UBFO.US,D,20080102,000000,9.41222,9.56927,8.75805,8.75805,54151.269259983,0
+UBFO.US,D,20080103,000000,8.95456,9.49559,8.73885,8.99904,30788.115925074,0
+UBFO.US,D,20080104,000000,8.86333,9.70886,8.44531,9.3211,36322.281567787,0
+UBFO.US,D,20080107,000000,9.28134,9.51692,9.05944,9.22124,47605.17137207,0
+UBFO.US,D,20080108,000000,9.24742,9.36569,8.91549,9.09163,8514.259685917,0
+UBFO.US,D,20080109,000000,8.92294,8.98576,8.48515,8.98576,38822.713537578,0
+UBFO.US,D,20080110,000000,8.84259,8.97452,8.44531,8.94156,26066.796978813,0
+UBFO.US,D,20080111,000000,9.44324,9.44324,8.43406,8.43406,44413.613404027,0
+UBFO.US,D,20080114,000000,8.44531,8.81776,8.29601,8.71868,38563.799171069,0
+UBFO.US,D,20080115,000000,8.4646,8.64724,8.22874,8.62165,62965.704566035,0
+UBFO.US,D,20080116,000000,8.43406,8.75805,8.04784,8.4646,57452.169550137,0
+UBFO.US,D,20080117,000000,8.40595,8.41389,7.74082,8.12472,81149.539039424,0
+UBFO.US,D,20080118,000000,8.13141,8.41389,7.96903,8.16533,77189.490222579,0
+UBFO.US,D,20080122,000000,8.06103,9.19584,8.06103,8.96017,86229.830892239,0
+UBFO.US,D,20080123,000000,9.09735,9.88526,8.85683,9.84069,131823.51614999,0
+UBFO.US,D,20080124,000000,10.0055,10.0055,9.5809,9.89303,72609.49106999,0
+UBFO.US,D,20080125,000000,9.89303,9.89303,9.16909,9.82229,35672.416823163,0
+UBFO.US,D,20080128,000000,9.82229,10.0055,9.63228,10.0055,32038.331909971,0
+UBFO.US,D,20080129,000000,10.0055,10.0055,9.6381,9.97154,37307.393998129,0
+UBFO.US,D,20080130,000000,9.92117,9.99004,9.12313,9.80872,45849.505030244,0
+UBFO.US,D,20080131,000000,9.68657,9.87946,9.34533,9.6061,21667.315810842,0
+UBFO.US,D,20080201,000000,9.74473,9.74473,9.21543,9.52079,13426.411930203,0
+UBFO.US,D,20080204,000000,9.64585,9.64585,9.29977,9.29977,2917.1706314239,0
+UBFO.US,D,20080205,000000,9.29201,9.44324,8.70512,8.94156,141562.20353729,0
+UBFO.US,D,20080206,000000,9.02648,9.05944,8.75262,8.94156,29336.751328747,0
+UBFO.US,D,20080207,000000,8.86895,9.11936,8.70512,8.99904,24170.842374656,0
+UBFO.US,D,20080208,000000,8.71229,9.11936,8.71229,8.78567,17734.086808855,0
+UBFO.US,D,20080211,000000,8.75805,9.09163,8.36116,8.51811,61589.641757577,0
+UBFO.US,D,20080212,000000,8.5564,8.75805,8.44531,8.54216,20790.514171269,0
+UBFO.US,D,20080213,000000,8.64724,8.82329,8.61438,8.77181,15246.033215151,0
+UBFO.US,D,20080214,000000,8.62795,8.82329,8.28836,8.28836,18631.519075241,0
+UBFO.US,D,20080215,000000,8.28836,8.50473,8.26422,8.33489,28863.278443378,0
+UBFO.US,D,20080219,000000,8.4646,8.82329,8.32102,8.34972,33362.818151395,0
+UBFO.US,D,20080220,000000,8.32102,8.53071,8.32102,8.44977,16621.064492268,0
+UBFO.US,D,20080221,000000,8.53071,8.53071,8.32102,8.3726,35939.583440396,0
+UBFO.US,D,20080222,000000,8.49853,8.53595,8.18647,8.39985,42098.857075557,0
+UBFO.US,D,20080225,000000,8.53595,8.58946,8.27013,8.58946,4278.7920011126,0
+UBFO.US,D,20080226,000000,8.75262,9.14233,8.63522,9.06507,19243.217160259,0
+UBFO.US,D,20080227,000000,8.82329,8.82329,8.43406,8.43406,44008.221587143,0
+UBFO.US,D,20080228,000000,8.39442,9.02648,8.19161,8.25026,39329.195425849,0
+UBFO.US,D,20080229,000000,8.23659,8.30823,7.91241,7.91241,42210.262460349,0
+UBFO.US,D,20080303,000000,7.82613,8.16533,7.76525,7.93636,31823.77339111,0
+UBFO.US,D,20080304,000000,7.82613,7.82613,7.49507,7.56468,68537.005337012,0
+UBFO.US,D,20080305,000000,7.64446,7.89157,7.62332,7.84494,31290.471687982,0
+UBFO.US,D,20080306,000000,7.78784,8.05434,7.51485,7.51485,31028.462727451,0
+UBFO.US,D,20080307,000000,7.59328,7.93636,7.38562,7.38562,14543.560372152,0
+UBFO.US,D,20080310,000000,7.43691,8.03359,7.32115,7.50147,16732.46987706,0
+UBFO.US,D,20080311,000000,7.70175,8.19161,7.56468,8.14508,20541.915118167,0
+UBFO.US,D,20080312,000000,8.17987,8.56358,8.17987,8.53071,30753.043859492,0
+UBFO.US,D,20080313,000000,8.40595,8.96793,8.39442,8.79945,20895.730368018,0
+UBFO.US,D,20080314,000000,8.69862,8.90153,8.44531,8.82329,31091.386139232,0
+UBFO.US,D,20080317,000000,8.86333,8.94156,8.56358,8.69862,19250.437879645,0
+UBFO.US,D,20080318,000000,8.92294,9.37732,8.72315,9.37732,38462.709099683,0
+UBFO.US,D,20080319,000000,9.32788,9.37732,8.85683,8.90996,44614.762015458,0
+UBFO.US,D,20080320,000000,9.16909,9.16909,8.74525,8.85683,172043.95465419,0
+UBFO.US,D,20080324,000000,8.87729,9.47426,8.75262,9.4258,41397.415763899,0
+UBFO.US,D,20080325,000000,9.4258,9.4258,8.81776,9.25517,59699.876341464,0
+UBFO.US,D,20080326,000000,9.19584,10.0356,9.07825,10.0356,48114.747854363,0
+UBFO.US,D,20080327,000000,9.97745,10.7471,9.80291,10.5203,81822.097473542,0
+UBFO.US,D,20080328,000000,10.5058,10.6298,10.1926,10.1926,131462.48018076,0
+UBFO.US,D,20080331,000000,10.0957,10.0957,9.51013,9.92117,38732.97031094,0
+UBFO.US,D,20080401,000000,10.0055,10.179,9.92117,10.0356,21539.405924598,0
+UBFO.US,D,20080402,000000,10.0356,10.3545,9.95118,9.96476,22089.212129177,0
+UBFO.US,D,20080403,000000,9.89303,10.2993,9.89303,10.2333,52596.751529588,0
+UBFO.US,D,20080404,000000,10.2595,10.2653,9.93376,9.9987,17088.348189593,0
+UBFO.US,D,20080407,000000,9.94537,9.98325,9.66524,9.73019,27581.084986921,0
+UBFO.US,D,20080408,000000,9.66524,9.66524,9.33369,9.41222,16584.960895344,0
+UBFO.US,D,20080409,000000,9.44324,9.5935,9.14805,9.26874,32243.606646764,0
+UBFO.US,D,20080410,000000,9.28523,9.36956,9.09163,9.21543,17659.816552326,0
+UBFO.US,D,20080411,000000,9.14805,9.14805,8.54933,8.54933,23324.986675304,0
+UBFO.US,D,20080414,000000,8.53071,8.54216,8.28836,8.28836,11754.299626972,0
+UBFO.US,D,20080415,000000,8.24348,8.8104,8.10678,8.52528,12570.240917444,0
+UBFO.US,D,20080416,000000,8.41389,9.44324,8.33489,9.29201,54994.030365313,0
+UBFO.US,D,20080417,000000,9.14805,9.22705,8.44531,8.56988,21911.788738581,0
+UBFO.US,D,20080418,000000,8.74525,8.99904,8.36116,8.56358,27017.868874914,0
+UBFO.US,D,20080421,000000,8.47158,8.91549,8.41389,8.62165,13173.686751738,0
+UBFO.US,D,20080422,000000,8.56358,8.64065,8.13141,8.56358,35645.597008305,0
+UBFO.US,D,20080423,000000,8.79208,9.45584,8.76542,8.80584,101659.47668603,0
+UBFO.US,D,20080424,000000,8.82329,9.15474,8.75262,9.07166,22557.527357842,0
+UBFO.US,D,20080425,000000,9.12313,9.3841,8.8959,8.95456,14731.299076154,0
+UBFO.US,D,20080428,000000,8.80584,9.37732,8.77918,9.3211,15499.789924956,0
+UBFO.US,D,20080429,000000,9.3211,9.36956,8.85683,8.88941,19364.937858459,0
+UBFO.US,D,20080430,000000,8.94156,9.23384,8.41991,8.41991,23202.234445763,0
+UBFO.US,D,20080501,000000,8.40595,9.06507,8.39985,8.84259,28018.454275367,0
+UBFO.US,D,20080502,000000,8.93507,9.30655,8.92944,8.98208,29209.872973844,0
+UBFO.US,D,20080505,000000,8.86895,9.29201,8.78567,8.78567,38573.082953135,0
+UBFO.US,D,20080506,000000,8.71229,9.29201,8.71229,9.17772,26971.449964583,0
+UBFO.US,D,20080507,000000,9.20069,9.73019,8.73885,8.73885,38760.821657138,0
+UBFO.US,D,20080508,000000,8.75805,9.09163,8.74525,8.74525,14934.510750267,0
+UBFO.US,D,20080509,000000,8.73885,9.08407,8.49145,9.07825,25733.612355775,0
+UBFO.US,D,20080512,000000,9.08407,9.32788,8.87729,9.32788,17078.032876186,0
+UBFO.US,D,20080513,000000,9.32788,9.32788,8.98208,9.16909,11805.876194005,0
+UBFO.US,D,20080514,000000,9.16434,9.44324,8.95456,9.36569,23435.360528756,0
+UBFO.US,D,20080515,000000,9.33369,9.33369,8.98208,9.28523,15302.767438887,0
+UBFO.US,D,20080516,000000,9.32788,9.32788,8.75805,8.95456,30708.688011843,0
+UBFO.US,D,20080519,000000,8.91549,9.32788,8.74525,9.32788,29850.453936402,0
+UBFO.US,D,20080520,000000,9.30655,9.36956,8.79945,8.94805,13204.632691958,0
+UBFO.US,D,20080521,000000,8.98208,9.33369,8.51006,8.66159,24536.004469254,0
+UBFO.US,D,20080522,000000,8.94156,9.03967,8.64065,9.02648,19630.041413012,0
+UBFO.US,D,20080523,000000,8.96793,9.02648,8.77918,8.77918,7540.4941003214,0
+UBFO.US,D,20080527,000000,8.82329,9.12313,8.82329,9.12313,5086.4810408598,0
+UBFO.US,D,20080528,000000,9.12313,9.14805,8.84936,8.94805,28219.602886798,0
+UBFO.US,D,20080529,000000,8.8959,9.40447,8.8959,9.36956,17757.812029689,0
+UBFO.US,D,20080530,000000,9.33758,9.33758,8.80584,8.80584,100860.03989701,0
+UBFO.US,D,20080602,000000,8.82329,9.14805,8.53595,8.65354,53022.773973287,0
+UBFO.US,D,20080603,000000,8.70512,8.82881,8.41389,8.43406,40693.91138956,0
+UBFO.US,D,20080604,000000,8.41389,8.73885,8.32791,8.35505,44300.144956553,0
+UBFO.US,D,20080605,000000,8.4646,8.75805,8.36552,8.75805,26975.576089946,0
+UBFO.US,D,20080606,000000,8.60827,8.76542,8.41991,8.58414,18555.18575603,0
+UBFO.US,D,20080609,000000,8.70512,8.79945,8.41991,8.41991,19369.063983821,0
+UBFO.US,D,20080610,000000,8.41389,8.75805,8.41389,8.53071,21690.009500336,0
+UBFO.US,D,20080611,000000,8.47808,8.97452,8.41389,8.97452,22708.130933581,0
+UBFO.US,D,20080612,000000,9.00477,9.00477,8.61438,8.98208,7153.669847569,0
+UBFO.US,D,20080613,000000,9.00477,9.3211,8.97452,9.3211,32358.106625579,0
+UBFO.US,D,20080616,000000,9.29977,9.29977,9.02077,9.20738,23333.238926029,0
+UBFO.US,D,20080617,000000,9.22705,9.23966,9.02648,9.02648,14681.785571802,0
+UBFO.US,D,20080618,000000,9.02077,9.02077,8.56358,8.72315,24142.991028458,0
+UBFO.US,D,20080619,000000,8.71868,8.73885,8.49853,8.64724,13958.682101991,0
+UBFO.US,D,20080620,000000,8.77181,8.98208,8.50473,8.51006,38758.758594456,0
+UBFO.US,D,20080623,000000,8.57793,8.79945,8.01517,8.01517,40187.429501289,0
+UBFO.US,D,20080624,000000,8.01517,8.39442,8.01517,8.06103,31434.886075676,0
+UBFO.US,D,20080625,000000,8.05434,8.85683,8.05434,8.64724,19561.960344527,0
+UBFO.US,D,20080626,000000,8.53071,8.53071,8.17987,8.1983,12487.718410191,0
+UBFO.US,D,20080627,000000,8.21051,8.85683,8.02186,8.82329,405586.77630797,0
+UBFO.US,D,20080630,000000,8.44531,8.87729,8.44531,8.58414,24901.166563852,0
+UBFO.US,D,20080701,000000,8.48515,8.91549,8.32102,8.69862,32666.53449644,0
+UBFO.US,D,20080702,000000,8.41389,8.69862,8.41389,8.69862,13446.011025676,0
+UBFO.US,D,20080703,000000,8.90996,8.91549,8.44531,8.72315,25042.486357524,0
+UBFO.US,D,20080707,000000,8.79945,8.90153,7.47917,8.15186,54040.895406531,0
+UBFO.US,D,20080708,000000,8.18647,8.85683,7.89157,8.66799,41353.05991625,0
+UBFO.US,D,20080709,000000,8.66159,8.88281,8.10678,8.74525,34926.619663856,0
+UBFO.US,D,20080710,000000,8.82329,8.94805,8.56358,8.94805,16089.825851821,0
+UBFO.US,D,20080711,000000,8.85683,9.00477,8.80584,8.90996,17623.712955402,0
+UBFO.US,D,20080714,000000,8.92294,9.00477,8.56358,8.75262,16234.240239515,0
+UBFO.US,D,20080715,000000,8.42602,9.00477,8.35505,8.56988,40313.276324851,0
+UBFO.US,D,20080716,000000,8.62795,8.84936,8.13141,8.82881,28421.78302957,0
+UBFO.US,D,20080717,000000,8.94156,8.97452,8.82881,8.83618,12648.637299336,0
+UBFO.US,D,20080718,000000,9.09163,9.09163,8.02186,8.02186,46696.392260937,0
+UBFO.US,D,20080721,000000,8.07383,9.00477,8.07383,9.00477,52878.359585592,0
+UBFO.US,D,20080722,000000,8.92294,9.03395,8.85683,8.94805,56302.012105286,0
+UBFO.US,D,20080723,000000,9.07166,9.20738,8.87729,9.00477,60328.078927934,0
+UBFO.US,D,20080724,000000,9.01408,9.14805,8.85683,9.14805,29505.922468617,0
+UBFO.US,D,20080725,000000,9.03395,9.37732,8.96793,9.37732,16993.447306251,0
+UBFO.US,D,20080728,000000,9.35114,9.35114,8.86895,9.05944,10527.808862911,0
+UBFO.US,D,20080729,000000,9.36956,9.3841,9.07166,9.35793,15208.898086886,0
+UBFO.US,D,20080730,000000,9.29977,9.37732,9.07825,9.37732,16567.424862553,0
+UBFO.US,D,20080731,000000,9.18916,9.3211,8.90153,8.98576,17078.032876186,0
+UBFO.US,D,20080801,000000,9.32788,9.32788,8.8959,9.22705,10359.669254382,0
+UBFO.US,D,20080804,000000,8.90996,9.14805,8.90996,9.01408,17813.514722087,0
+UBFO.US,D,20080805,000000,8.90153,9.28523,8.8959,9.28523,19015.24873397,0
+UBFO.US,D,20080806,000000,9.17772,9.24742,8.86895,9.24742,21652.874372072,0
+UBFO.US,D,20080807,000000,9.09163,9.09163,8.71229,8.71868,15038.695415676,0
+UBFO.US,D,20080808,000000,8.70512,9.26874,8.70512,9.16434,21345.478032552,0
+UBFO.US,D,20080811,000000,9.19584,9.44324,9.07166,9.42095,14928.321562224,0
+UBFO.US,D,20080812,000000,9.29201,9.3841,9.09735,9.16909,19130.780244126,0
+UBFO.US,D,20080813,000000,9.09163,9.54115,9.09163,9.54115,19231.870315512,0
+UBFO.US,D,20080814,000000,9.48202,9.54115,9.29201,9.54115,15026.317039587,0
+UBFO.US,D,20080815,000000,9.5935,9.6187,9.20738,9.50335,22652.428241184,0
+UBFO.US,D,20080818,000000,9.46845,9.47426,9.36569,9.46845,11799.687005962,0
+UBFO.US,D,20080819,000000,9.31431,9.35793,9.12982,9.18634,10110.038669938,0
+UBFO.US,D,20080820,000000,9.16909,9.22705,9.04626,9.05944,3961.0803481853,0
+UBFO.US,D,20080821,000000,8.88941,9.03967,8.86895,8.88281,9840.8089900228,0
+UBFO.US,D,20080822,000000,9.16434,9.16434,8.94805,9.00477,17531.906666083,0
+UBFO.US,D,20080825,000000,8.94805,8.94805,8.76542,8.76542,31184.223959893,0
+UBFO.US,D,20080826,000000,8.75262,8.79945,8.58414,8.58946,15326.492659723,0
+UBFO.US,D,20080827,000000,8.56988,8.79945,8.56988,8.79945,6354.2330585472,0
+UBFO.US,D,20080828,000000,8.84259,8.91549,8.56988,8.65354,29486.323373145,0
+UBFO.US,D,20080829,000000,8.64724,8.64724,8.54216,8.54216,11607.822176596,0
+UBFO.US,D,20080902,000000,8.79208,8.88941,8.41389,8.51811,20280.937688976,0
+UBFO.US,D,20080903,000000,8.49145,8.73885,8.49145,8.69862,12002.898680074,0
+UBFO.US,D,20080904,000000,8.6011,8.6011,8.32791,8.34972,9399.3135762146,0
+UBFO.US,D,20080905,000000,8.38753,8.38753,8.26422,8.32102,17395.744529113,0
+UBFO.US,D,20080908,000000,8.81776,8.82329,8.32102,8.66799,13835.92987245,0
+UBFO.US,D,20080909,000000,8.53595,8.85683,8.53595,8.6897,17481.361630389,0
+UBFO.US,D,20080910,000000,8.88281,8.88281,8.57793,8.81776,25641.806066455,0
+UBFO.US,D,20080911,000000,8.56358,8.62165,8.47808,8.56358,20552.230431574,0
+UBFO.US,D,20080912,000000,8.35505,8.57793,8.34284,8.49145,10725.86288032,0
+UBFO.US,D,20080915,000000,8.58946,8.58946,8.11881,8.11881,10394.741319964,0
+UBFO.US,D,20080916,000000,8.68243,9.00477,8.51006,9.00477,32656.219183033,0
+UBFO.US,D,20080917,000000,8.86333,9.01408,8.56988,9.01408,44960.325014584,0
+UBFO.US,D,20080918,000000,8.94805,10.0356,8.47158,10.0356,105861.93536793,0
+UBFO.US,D,20080919,000000,10.054,10.2711,9.52079,10.1277,161222.15935918,0
+UBFO.US,D,20080922,000000,10.5659,10.5659,9.47426,10.4476,22508.01385349,0
+UBFO.US,D,20080923,000000,10.0356,10.054,9.01408,9.23966,49996.26101975,0
+UBFO.US,D,20080924,000000,9.05944,9.45584,9.04626,9.04626,4569.6838391825,0
+UBFO.US,D,20080925,000000,9.13651,9.39089,8.85683,9.11169,16568.456393894,0
+UBFO.US,D,20080926,000000,9.12982,9.32788,9.04626,9.31431,17007.88874502,0
+UBFO.US,D,20080929,000000,9.44324,9.90081,8.86333,9.11936,22704.004808218,0
+UBFO.US,D,20080930,000000,9.09163,10.2711,8.85683,9.65845,28372.269525217,0
+UBFO.US,D,20081001,000000,9.20738,9.44324,8.88281,9.08407,12929.213823998,0
+UBFO.US,D,20081002,000000,9.07825,9.35793,9.00477,9.06507,16464.271728485,0
+UBFO.US,D,20081003,000000,9.09163,9.44324,9.09163,9.12313,3386.5173914303,0
+UBFO.US,D,20081006,000000,9.44324,9.44324,9.00477,9.12982,25879.05827481,0
+UBFO.US,D,20081007,000000,9.03395,9.48202,8.85683,8.85683,13927.736161771,0
+UBFO.US,D,20081008,000000,8.85683,9.52855,8.79945,8.85683,26628.98155948,0
+UBFO.US,D,20081009,000000,9.07825,9.07825,7.67693,7.67693,36433.686952579,0
+UBFO.US,D,20081010,000000,7.67693,9.52855,6.26089,9.42095,62986.335192849,0
+UBFO.US,D,20081013,000000,9.39864,9.54115,8.56988,9.54115,36181.993305455,0
+UBFO.US,D,20081014,000000,8.87729,9.57314,8.84936,9.57314,13967.965884056,0
+UBFO.US,D,20081015,000000,9.23384,9.23384,8.40595,8.40595,16894.420297546,0
+UBFO.US,D,20081016,000000,8.53071,9.54115,8.49853,9.54115,40490.699715447,0
+UBFO.US,D,20081017,000000,9.39089,9.39089,8.57793,8.69601,50691.513143365,0
+UBFO.US,D,20081020,000000,9.07825,9.07825,8.53071,8.66799,12642.448111291,0
+UBFO.US,D,20081021,000000,8.53071,8.53071,8.34972,8.34972,16580.834769982,0
+UBFO.US,D,20081022,000000,8.0873,8.34972,8.0873,8.10678,11879.114919193,0
+UBFO.US,D,20081023,000000,8.15186,8.76542,8.04784,8.5564,21822.045511943,0
+UBFO.US,D,20081024,000000,8.04784,8.47808,7.87131,8.28836,6640.9987712544,0
+UBFO.US,D,20081027,000000,8.49853,8.51006,7.75934,7.75934,10015.137786597,0
+UBFO.US,D,20081028,000000,8.07383,8.79945,7.15693,8.72315,34651.200795896,0
+UBFO.US,D,20081029,000000,8.79945,8.79945,7.76525,8.31511,19253.532473666,0
+UBFO.US,D,20081030,000000,8.43406,8.43406,8.19161,8.3726,5270.0936194996,0
+UBFO.US,D,20081031,000000,8.34972,8.53071,8.32102,8.34972,36101.533860882,0
+UBFO.US,D,20081103,000000,8.34972,8.4646,8.25026,8.38045,19304.077509359,0
+UBFO.US,D,20081104,000000,8.45771,8.4646,8.1983,8.35505,7852.0165652047,0
+UBFO.US,D,20081105,000000,8.20363,8.23659,7.75934,7.78067,12050.349121745,0
+UBFO.US,D,20081106,000000,8.1128,8.41389,8.0873,8.0873,4850.2603638456,0
+UBFO.US,D,20081107,000000,8.173,8.173,7.83108,7.97659,3153.3913084381,0
+UBFO.US,D,20081110,000000,7.85153,7.85153,7.50835,7.50835,11349.939341428,0
+UBFO.US,D,20081111,000000,7.7162,7.7162,7.07037,7.193,13332.542578202,0
+UBFO.US,D,20081112,000000,7.0057,7.0057,5.06742,5.11278,96089.207446395,0
+UBFO.US,D,20081113,000000,5.36736,5.75882,5.11278,5.64762,61419.439086367,0
+UBFO.US,D,20081114,000000,5.52382,5.78489,5.27614,5.28273,40333.906951664,0
+UBFO.US,D,20081117,000000,5.3346,5.73895,5.30881,5.3218,12166.91216324,0
+UBFO.US,D,20081118,000000,5.38695,5.74573,5.38695,5.61534,20630.626813465,0
+UBFO.US,D,20081119,000000,5.53682,5.53682,4.57175,4.57175,25794.472704875,0
+UBFO.US,D,20081120,000000,4.65667,4.65667,4.11515,4.27821,35542.443874238,0
+UBFO.US,D,20081121,000000,4.17389,5.72595,4.10865,5.0998,95139.167081634,0
+UBFO.US,D,20081124,000000,4.70892,6.73087,4.70892,6.41076,30079.453894032,0
+UBFO.US,D,20081125,000000,5.96085,5.96085,5.32839,5.81058,10189.46658317,0
+UBFO.US,D,20081126,000000,5.63493,6.41076,5.63493,6.39768,41120.965364598,0
+UBFO.US,D,20081128,000000,6.32603,6.56044,6.25439,6.55414,5813.7106360344,0
+UBFO.US,D,20081201,000000,6.26089,6.43034,5.7912,5.7912,24385.400893516,0
+UBFO.US,D,20081202,000000,5.95444,6.00002,5.17841,6.00002,15825.753828609,0
+UBFO.US,D,20081203,000000,5.76541,6.56044,5.4326,6.56044,24681.450388289,0
+UBFO.US,D,20081204,000000,6.46951,6.46951,5.78489,6.09763,12984.916516394,0
+UBFO.US,D,20081205,000000,5.83036,6.55414,5.81058,6.55414,13644.065043085,0
+UBFO.US,D,20081208,000000,6.25439,6.56044,5.87621,6.54183,35638.37628892,0
+UBFO.US,D,20081209,000000,6.43034,6.69713,6.05886,6.39137,10885.750238125,0
+UBFO.US,D,20081210,000000,6.4825,6.54183,5.71325,6.33882,7508.5166287606,0
+UBFO.US,D,20081211,000000,6.01949,6.24111,5.72595,5.72595,13902.979409594,0
+UBFO.US,D,20081212,000000,5.85014,6.54183,5.72595,6.52806,10357.6061917,0
+UBFO.US,D,20081215,000000,6.52806,6.52806,6.21513,6.21513,8454.4308681579,0
+UBFO.US,D,20081216,000000,6.37179,7.22945,5.74573,7.15693,49149.373789058,0
+UBFO.US,D,20081217,000000,7.02471,7.15693,6.76906,7.14947,17708.298525337,0
+UBFO.US,D,20081218,000000,6.96324,7.27181,6.31963,7.04904,30894.363653164,0
+UBFO.US,D,20081219,000000,7.472,7.472,6.33263,6.33263,76794.413719101,0
+UBFO.US,D,20081222,000000,6.50877,6.81046,5.82386,6.45011,21573.44645884,0
+UBFO.US,D,20081223,000000,6.50877,6.78951,6.45011,6.73794,7641.5841717074,0
+UBFO.US,D,20081224,000000,6.73794,6.79572,6.26748,6.79572,6554.3501386378,0
+UBFO.US,D,20081226,000000,6.85466,6.85466,6.60736,6.60736,1941.341983147,0
+UBFO.US,D,20081229,000000,6.43693,6.57392,6.18905,6.18905,3727.9542651931,0
+UBFO.US,D,20081230,000000,6.30025,6.83373,6.30025,6.75568,19508.320714813,0
+UBFO.US,D,20081231,000000,6.64556,6.91225,6.62578,6.90575,21124.730325648,0
+UBFO.US,D,20090102,000000,6.91971,7.03508,6.87541,7.01317,19425.798207559,0
+UBFO.US,D,20090105,000000,7.04244,7.04244,6.91971,7.0057,9036.2145442976,0
+UBFO.US,D,20090106,000000,7.03508,7.03508,6.97778,7.03508,8794.8362105801,0
+UBFO.US,D,20090107,000000,6.95674,6.95674,6.39768,6.4568,7063.9266209304,0
+UBFO.US,D,20090108,000000,6.38488,7.01888,6.38488,7.01888,24843.400808774,0
+UBFO.US,D,20090109,000000,6.63198,6.73794,6.25439,6.25439,22450.248098412,0
+UBFO.US,D,20090112,000000,6.23462,6.46951,5.85653,5.92827,17398.839123136,0
+UBFO.US,D,20090113,000000,6.45011,6.6189,6.36539,6.48919,8205.8318150557,0
+UBFO.US,D,20090114,000000,6.28715,6.61279,5.71965,5.71965,13193.285847211,0
+UBFO.US,D,20090115,000000,5.73244,6.23462,5.73244,6.01949,12234.993231725,0
+UBFO.US,D,20090116,000000,6.09085,6.09085,5.54981,5.82386,11806.907725346,0
+UBFO.US,D,20090120,000000,5.62842,5.62842,5.12578,5.12578,30789.147456415,0
+UBFO.US,D,20090121,000000,5.2045,5.62842,4.81954,5.62842,32434.439944789,0
+UBFO.US,D,20090122,000000,5.62183,5.62842,5.47826,5.56958,18211.685819586,0
+UBFO.US,D,20090123,000000,5.41302,5.56958,4.91764,5.04774,16622.096023608,0
+UBFO.US,D,20090126,000000,5.04124,5.11947,4.43496,4.72191,28022.58040073,0
+UBFO.US,D,20090127,000000,4.7285,5.71965,4.57175,5.71965,12016.308587503,0
+UBFO.US,D,20090128,000000,5.81718,6.10413,5.3218,6.10413,15722.600694542,0
+UBFO.US,D,20090129,000000,5.99361,6.10413,5.39354,5.41302,10781.565572717,0
+UBFO.US,D,20090130,000000,5.50425,5.71965,4.85211,4.94972,10830.047545729,0
+UBFO.US,D,20090202,000000,4.94972,5.32839,4.80005,5.28894,42485.681328309,0
+UBFO.US,D,20090203,000000,5.13257,5.32839,4.83921,5.00257,45094.424088872,0
+UBFO.US,D,20090204,000000,5.02186,5.26964,4.81954,4.81954,10798.070074167,0
+UBFO.US,D,20090205,000000,4.78696,5.2045,4.78696,5.11947,20716.243914741,0
+UBFO.US,D,20090206,000000,5.12578,5.17164,4.80005,5.13257,22389.387749312,0
+UBFO.US,D,20090209,000000,5.08719,5.11947,4.78696,4.78696,9804.7053930992,0
+UBFO.US,D,20090210,000000,4.76079,4.80005,4.12833,4.13472,22624.576894986,0
+UBFO.US,D,20090211,000000,4.17389,4.83921,4.17389,4.45473,63116.308141774,0
+UBFO.US,D,20090212,000000,4.44804,4.55226,4.06308,4.14791,43495.550510828,0
+UBFO.US,D,20090213,000000,4.34994,5.0808,4.11515,4.7285,47904.315460866,0
+UBFO.US,D,20090217,000000,4.70892,4.96951,4.5065,4.55885,13198.443503915,0
+UBFO.US,D,20090218,000000,4.59782,4.83921,4.36943,4.5003,11081.741192853,0
+UBFO.US,D,20090219,000000,4.58464,4.58464,4.13472,4.14791,13968.997415397,0
+UBFO.US,D,20090220,000000,4.11515,4.44145,3.76974,3.88714,29326.43601534,0
+UBFO.US,D,20090223,000000,3.91292,3.91292,3.41085,3.47609,14048.425328629,0
+UBFO.US,D,20090224,000000,3.52815,3.76324,3.31313,3.72368,73844.234084775,0
+UBFO.US,D,20090225,000000,3.6914,3.6914,2.88911,3.27407,54608.237643901,0
+UBFO.US,D,20090226,000000,3.97836,3.97836,3.16296,3.16296,74669.459157314,0
+UBFO.US,D,20090227,000000,3.09133,3.34561,2.88251,3.19544,43085.00103724,0
+UBFO.US,D,20090302,000000,3.1174,3.5805,2.95444,2.95444,31428.696887632,0
+UBFO.US,D,20090303,000000,3.02608,3.26069,2.98003,2.98692,15240.875558448,0
+UBFO.US,D,20090304,000000,3.04566,3.50198,3.04566,3.20233,22798.90569156,0
+UBFO.US,D,20090305,000000,3.09773,3.1303,2.84325,2.84325,23814.964062123,0
+UBFO.US,D,20090306,000000,3.03937,3.28677,3.0131,3.13699,28229.918200205,0
+UBFO.US,D,20090309,000000,3.07814,3.26728,3.0131,3.0131,20527.473679398,0
+UBFO.US,D,20090310,000000,3.29355,3.29355,3.0131,3.16965,29366.665737627,0
+UBFO.US,D,20090311,000000,3.16296,3.40426,3.0003,3.03277,33581.502795618,0
+UBFO.US,D,20090312,000000,3.01949,4.08907,3.01949,4.05,23959.378449817,0
+UBFO.US,D,20090313,000000,3.50857,4.14151,3.43034,3.63906,28094.787594577,0
+UBFO.US,D,20090316,000000,3.71089,3.71089,3.17596,3.47609,15220.244931634,0
+UBFO.US,D,20090317,000000,3.46311,3.73706,3.16296,3.73706,42628.032653321,0
+UBFO.US,D,20090318,000000,3.69809,4.34994,3.69809,4.34994,28324.819083547,0
+UBFO.US,D,20090319,000000,4.33074,4.33074,3.91292,4.27161,6504.8366342855,0
+UBFO.US,D,20090320,000000,4.31087,4.31087,3.64575,3.71089,39889.316943834,0
+UBFO.US,D,20090323,000000,3.85436,5.23668,3.33271,5.23668,37343.497595053,0
+UBFO.US,D,20090324,000000,5.15234,5.21109,4.57824,4.61741,24232.734255096,0
+UBFO.US,D,20090325,000000,4.68265,5.00257,4.40859,5.00257,17222.447263881,0
+UBFO.US,D,20090326,000000,5.0998,5.41302,4.63039,5.41302,21145.360952461,0
+UBFO.US,D,20090327,000000,5.26964,5.26964,4.21286,4.61101,28311.409176118,0
+UBFO.US,D,20090330,000000,4.44804,4.57824,4.21965,4.31087,15444.08723256,0
+UBFO.US,D,20090331,000000,4.39561,4.48692,4.21286,4.43496,37959.321805435,0
+UBFO.US,D,20090401,000000,4.33715,5.13916,4.25891,5.13916,6352.1699958658,0
+UBFO.US,D,20090402,000000,5.14594,5.3153,4.66297,5.3153,31883.60220887,0
+UBFO.US,D,20090403,000000,5.40633,5.41302,5.17841,5.40633,9380.7460120825,0
+UBFO.US,D,20090406,000000,5.24346,5.35447,4.94343,4.96951,8219.2417224844,0
+UBFO.US,D,20090407,000000,4.98909,5.3218,4.98909,5.00257,7559.0616644535,0
+UBFO.US,D,20090408,000000,5.02186,5.12578,5.02186,5.11947,7068.0527462931,0
+UBFO.US,D,20090409,000000,5.28894,5.47157,4.99588,5.36096,40539.181688459,0
+UBFO.US,D,20090413,000000,5.28894,5.76541,5.28894,5.75882,10201.844959258,0
+UBFO.US,D,20090414,000000,5.62183,5.68708,5.15234,5.15234,6207.7556081716,0
+UBFO.US,D,20090415,000000,5.75882,5.75882,5.47157,5.47157,2857.3418136649,0
+UBFO.US,D,20090416,000000,5.67408,5.73895,5.08719,5.73895,11813.09691339,0
+UBFO.US,D,20090417,000000,5.75232,5.76541,5.47157,5.75232,12309.263488254,0
+UBFO.US,D,20090420,000000,5.21758,5.40633,5.07401,5.21758,19886.89271684,0
+UBFO.US,D,20090421,000000,5.53682,5.82386,5.53682,5.82386,6705.9852457168,0
+UBFO.US,D,20090422,000000,5.68049,5.68049,5.40633,5.47157,10427.750322866,0
+UBFO.US,D,20090423,000000,5.46518,5.46518,4.21965,4.66928,48491.256793709,0
+UBFO.US,D,20090424,000000,4.57175,4.87179,4.38271,4.70892,22748.360655867,0
+UBFO.US,D,20090427,000000,4.59782,4.91076,4.04341,4.04341,32823.327260223,0
+UBFO.US,D,20090428,000000,4.04341,4.5065,4.02402,4.35663,11873.957262489,0
+UBFO.US,D,20090429,000000,4.3892,4.68265,4.07598,4.68265,12939.529137405,0
+UBFO.US,D,20090430,000000,4.70214,5.40633,4.4021,4.4021,52681.337099523,0
+UBFO.US,D,20090501,000000,4.4021,4.80645,3.83489,3.94568,45972.257259784,0
+UBFO.US,D,20090504,000000,3.98475,4.53917,3.95848,4.42808,26997.238248101,0
+UBFO.US,D,20090505,000000,4.29129,4.40859,4.03701,4.03701,23888.202787311,0
+UBFO.US,D,20090506,000000,4.11515,4.41528,3.90652,4.38271,74416.73397885,0
+UBFO.US,D,20090507,000000,4.44145,4.55885,4.02402,4.13472,23840.75234564,0
+UBFO.US,D,20090508,000000,4.23235,4.23235,3.81501,4.1544,30373.440326123,0
+UBFO.US,D,20090511,000000,4.04341,4.25891,4.04341,4.1673,7081.4626537218,0
+UBFO.US,D,20090512,000000,4.05,4.53917,4.05,4.27161,8861.8857477238,0
+UBFO.US,D,20090513,000000,4.18698,4.25891,3.84797,3.93939,39927.483603439,0
+UBFO.US,D,20090514,000000,3.98475,4.25891,3.85436,3.90022,26185.423082991,0
+UBFO.US,D,20090515,000000,4.05,4.2848,3.61297,3.63276,23319.8290186,0
+UBFO.US,D,20090518,000000,3.72368,4.23923,3.42394,4.10205,46863.500338126,0
+UBFO.US,D,20090519,000000,4.03042,4.03701,3.87376,3.99794,30500.318681026,0
+UBFO.US,D,20090520,000000,4.05639,4.25891,3.75684,4.02402,21357.85640864,0
+UBFO.US,D,20090521,000000,3.94568,4.09537,3.70449,3.76974,38233.709142054,0
+UBFO.US,D,20090522,000000,4.10205,4.10205,3.95848,4.05,13327.384921498,0
+UBFO.US,D,20090526,000000,4.1544,4.25891,4.12833,4.25891,20486.212425771,0
+UBFO.US,D,20090527,000000,4.19978,4.19978,3.88054,3.88054,10824.889889025,0
+UBFO.US,D,20090528,000000,3.9326,3.97176,3.65873,3.86096,56764.138145908,0
+UBFO.US,D,20090529,000000,3.76324,3.83489,3.62607,3.71089,61003.731956075,0
+UBFO.US,D,20090601,000000,3.72368,3.95209,3.61948,3.82179,38400.817219243,0
+UBFO.US,D,20090602,000000,3.82179,3.83489,3.66523,3.8282,44987.144829442,0
+UBFO.US,D,20090603,000000,3.78254,3.78941,3.52815,3.71729,33093.588471479,0
+UBFO.US,D,20090604,000000,3.75684,3.78941,3.65873,3.78941,10565.975522516,0
+UBFO.US,D,20090605,000000,3.84797,3.84797,3.50198,3.75684,11848.168978973,0
+UBFO.US,D,20090608,000000,3.81501,3.81501,3.66523,3.66523,10724.83134898,0
+UBFO.US,D,20090609,000000,3.68481,3.68481,3.40426,3.43034,23468.369531657,0
+UBFO.US,D,20090610,000000,3.48918,3.62607,3.09133,3.16965,50467.670842439,0
+UBFO.US,D,20090611,000000,3.24149,3.24149,2.90209,2.95444,44537.397164908,0
+UBFO.US,D,20090612,000000,2.92827,3.42394,2.75871,3.0131,51304.242759725,0
+UBFO.US,D,20090615,000000,3.07814,3.21522,3.07814,3.19544,25537.621401047,0
+UBFO.US,D,20090616,000000,3.33912,3.33912,3.04566,3.1174,17874.375071186,0
+UBFO.US,D,20090617,000000,3.1174,3.28046,3.03277,3.03277,21770.468944909,0
+UBFO.US,D,20090618,000000,3.03277,3.15637,3.03277,3.07184,31338.953660994,0
+UBFO.US,D,20090619,000000,3.2219,3.2219,3.11071,3.16296,56795.084086129,0
+UBFO.US,D,20090622,000000,3.12409,3.15637,2.98003,2.99351,41052.884296113,0
+UBFO.US,D,20090623,000000,3.03937,3.03937,2.81707,2.88911,30124.841273021,0
+UBFO.US,D,20090624,000000,2.93486,2.98692,2.76521,2.84984,37180.515643226,0
+UBFO.US,D,20090625,000000,2.84325,3.03937,2.76521,3.03937,52689.589350249,0
+UBFO.US,D,20090626,000000,3.00651,3.15637,2.64791,2.82396,2102058.6921493,0
+UBFO.US,D,20090629,000000,3.00651,3.39165,2.85633,3.10432,96395.572254574,0
+UBFO.US,D,20090630,000000,3.13699,3.21522,3.06525,3.06525,34437.673808376,0
+UBFO.US,D,20090701,000000,3.10432,3.15637,3.10432,3.10432,10756.80882054,0
+UBFO.US,D,20090702,000000,3.0003,3.65214,3.0003,3.50857,108645.00692507,0
+UBFO.US,D,20090706,000000,3.39165,3.54793,3.0131,3.03937,41019.875293212,0
+UBFO.US,D,20090707,000000,3.02608,3.36519,2.71955,2.71955,60998.574299371,0
+UBFO.US,D,20090708,000000,2.77199,3.13699,2.77199,2.82396,18732.609146626,0
+UBFO.US,D,20090709,000000,3.07184,3.07184,2.77199,2.83676,18059.019181166,0
+UBFO.US,D,20090710,000000,2.80438,3.02608,2.58257,2.77199,9197.1334334427,0
+UBFO.US,D,20090713,000000,2.58257,2.96084,2.58257,2.91508,22890.71198088,0
+UBFO.US,D,20090714,000000,2.88911,2.99351,2.67398,2.91508,11718.196030048,0
+UBFO.US,D,20090715,000000,2.61534,2.85633,2.61534,2.71955,9768.6017961756,0
+UBFO.US,D,20090716,000000,2.86322,2.99351,2.70675,2.77199,15621.510623155,0
+UBFO.US,D,20090717,000000,2.73254,2.96743,2.73254,2.76521,8069.6696780868,0
+UBFO.US,D,20090720,000000,2.76521,3.19544,2.74553,2.91508,111849.97480054,0
+UBFO.US,D,20090721,000000,2.81707,3.06525,2.7783,2.94126,30906.742029252,0
+UBFO.US,D,20090722,000000,2.96743,3.00651,2.51761,2.90868,6546.0978879124,0
+UBFO.US,D,20090723,000000,2.92827,3.13699,2.91508,3.03937,37223.839959535,0
+UBFO.US,D,20090724,000000,3.03937,3.10432,2.82396,3.07184,57224.201123849,0
+UBFO.US,D,20090727,000000,3.04566,3.07814,3.04566,3.04566,8893.8632192847,0
+UBFO.US,D,20090728,000000,3.06525,3.22831,3.0003,3.0003,40837.294245913,0
+UBFO.US,D,20090729,000000,3.09133,3.09133,2.73254,2.78469,27799.769631144,0
+UBFO.US,D,20090730,000000,2.83065,2.94126,2.81087,2.81087,11476.817696331,0
+UBFO.US,D,20090731,000000,2.88911,2.94126,2.71295,2.82396,41999.830066852,0
+UBFO.US,D,20090803,000000,2.81087,2.86322,2.75871,2.81087,5082.3549154971,0
+UBFO.US,D,20090804,000000,2.7783,2.91508,2.75871,2.81087,14322.812665248,0
+UBFO.US,D,20090805,000000,2.90868,2.94795,2.86322,2.88911,62427.245206204,0
+UBFO.US,D,20090806,000000,2.96743,2.96743,2.85633,2.91508,6363.5168406132,0
+UBFO.US,D,20090807,000000,2.91508,2.96743,2.87611,2.91508,19258.690130369,0
+UBFO.US,D,20090810,000000,2.85633,3.05866,2.79788,2.96084,43833.892790569,0
+UBFO.US,D,20090811,000000,2.99351,3.00651,2.83676,2.91508,18114.721873563,0
+UBFO.US,D,20090812,000000,2.91508,2.91508,2.88251,2.88911,9149.6829917717,0
+UBFO.US,D,20090813,000000,2.91508,3.0003,2.87611,3.0003,6810.1699111248,0
+UBFO.US,D,20090814,000000,3.0003,3.26728,2.94795,3.10432,64307.726840252,0
+UBFO.US,D,20090817,000000,3.18265,3.28046,3.0131,3.07814,35517.687122062,0
+UBFO.US,D,20090818,000000,3.1174,3.1303,3.01949,3.01949,18806.879403155,0
+UBFO.US,D,20090819,000000,3.01949,3.25438,3.01949,3.11071,64434.605195154,0
+UBFO.US,D,20090820,000000,3.12409,3.18265,3.05235,3.10432,17228.636451925,0
+UBFO.US,D,20090821,000000,3.0131,3.20872,3.0131,3.07184,25776.936672084,0
+UBFO.US,D,20090824,000000,3.09773,3.16296,2.93486,3.13699,187335.37524833,0
+UBFO.US,D,20090825,000000,3.13699,3.14339,3.07184,3.1303,29500.764811914,0
+UBFO.US,D,20090826,000000,3.19544,3.352,3.12409,3.30674,38811.36669283,0
+UBFO.US,D,20090827,000000,3.35831,3.35831,3.2348,3.33912,39306.501736355,0
+UBFO.US,D,20090828,000000,3.31953,3.33271,3.20233,3.2219,77280.264980558,0
+UBFO.US,D,20090831,000000,3.19544,3.33271,3.19544,3.28046,24581.391848243,0
+UBFO.US,D,20090901,000000,3.25438,3.32602,3.19544,3.2348,17363.767057553,0
+UBFO.US,D,20090902,000000,3.28046,3.29355,3.22831,3.29355,17530.875134741,0
+UBFO.US,D,20090903,000000,3.29985,3.54793,3.20872,3.45652,89302.762756105,0
+UBFO.US,D,20090904,000000,3.45652,3.66523,3.44362,3.49567,75271.873460267,0
+UBFO.US,D,20090908,000000,3.55423,3.5805,3.39165,3.44362,38836.123445007,0
+UBFO.US,D,20090909,000000,3.43034,3.53436,3.41725,3.4697,44516.766538095,0
+UBFO.US,D,20090910,000000,3.41725,3.52156,3.35831,3.48918,65822.01484836,0
+UBFO.US,D,20090911,000000,3.44362,3.48918,3.37159,3.48918,56343.273358913,0
+UBFO.US,D,20090914,000000,3.39806,3.43034,3.31953,3.37159,36891.686867838,0
+UBFO.US,D,20090915,000000,3.37159,3.39165,3.09133,3.19544,73349.099041252,0
+UBFO.US,D,20090916,000000,3.26728,3.26728,3.08502,3.12409,17644.343582216,0
+UBFO.US,D,20090917,000000,3.20872,3.31313,3.12409,3.20872,22720.509309669,0
+UBFO.US,D,20090918,000000,3.1303,3.1303,2.99351,3.12409,19962.194504709,0
+UBFO.US,D,20090921,000000,3.16296,3.16296,3.03937,3.07184,16714.933844269,0
+UBFO.US,D,20090922,000000,3.1303,3.14339,3.01949,3.07184,8867.0434044272,0
+UBFO.US,D,20090923,000000,3.03937,3.03937,2.94795,2.98003,8779.36324047,0
+UBFO.US,D,20090924,000000,3.03937,3.03937,2.94795,2.94795,2114.6392483802,0
+UBFO.US,D,20090925,000000,2.94795,2.95444,2.75871,2.75871,26206.053709803,0
+UBFO.US,D,20090928,000000,2.84984,2.88911,2.79788,2.83065,6565.6969833852,0
+UBFO.US,D,20090929,000000,2.82396,2.82396,2.7783,2.82396,23495.189346514,0
+UBFO.US,D,20090930,000000,2.86991,2.86991,2.74553,2.76521,7236.1923548228,0
+UBFO.US,D,20091001,000000,2.77199,2.77199,2.62183,2.62183,5726.0304720772,0
+UBFO.US,D,20091002,000000,2.62183,2.62183,2.3152,2.37395,45401.820428392,0
+UBFO.US,D,20091005,000000,2.84325,2.84325,2.49154,2.62813,43746.212626612,0
+UBFO.US,D,20091006,000000,2.36755,2.51761,2.33498,2.46517,16663.357277235,0
+UBFO.US,D,20091007,000000,2.56299,2.60215,2.44559,2.44559,15053.136854445,0
+UBFO.US,D,20091008,000000,2.46517,2.53701,2.26304,2.36086,13086.006587781,0
+UBFO.US,D,20091009,000000,2.36755,2.40672,2.04803,2.17831,84014.101572473,0
+UBFO.US,D,20091012,000000,2.23697,2.23697,2.14555,2.19121,13487.272279302,0
+UBFO.US,D,20091013,000000,2.25665,2.25665,2.10667,2.13905,32443.723726855,0
+UBFO.US,D,20091014,000000,2.11957,2.16493,2.09349,2.11957,66407.924649862,0
+UBFO.US,D,20091015,000000,2.15854,2.23008,2.10018,2.10018,10905.349333598,0
+UBFO.US,D,20091016,000000,2.10018,2.12626,2.04803,2.10667,35251.552036167,0
+UBFO.US,D,20091019,000000,2.11957,2.12626,2.05422,2.10667,20510.969177947,0
+UBFO.US,D,20091020,000000,2.10667,2.10667,2.09349,2.09349,35645.597008305,0
+UBFO.US,D,20091021,000000,2.10667,2.11326,2.02815,2.02815,17649.501238919,0
+UBFO.US,D,20091022,000000,2.02815,2.06732,2.02815,2.06732,2857.3418136649,0
+UBFO.US,D,20091023,000000,2.04124,2.04803,1.87159,1.98908,31038.778040858,0
+UBFO.US,D,20091026,000000,1.87808,2.00876,1.87159,1.90464,21105.131230175,0
+UBFO.US,D,20091027,000000,1.86509,1.97629,1.72161,1.72161,13980.344260145,0
+UBFO.US,D,20091028,000000,1.8328,1.8456,1.70882,1.71522,39588.109792357,0
+UBFO.US,D,20091029,000000,1.76747,1.83931,1.70882,1.7282,19107.055023291,0
+UBFO.US,D,20091030,000000,1.68914,1.7282,1.55236,1.55236,27044.688689771,0
+UBFO.US,D,20091102,000000,1.70213,1.87159,1.61072,1.85898,32143.548106719,0
+UBFO.US,D,20091103,000000,1.85898,3.0003,1.80663,2.75193,211654.75813604,0
+UBFO.US,D,20091104,000000,3.02608,3.24779,2.66729,2.87611,130271.06148228,0
+UBFO.US,D,20091105,000000,3.03277,3.10432,2.88251,2.88251,19422.703613537,0
+UBFO.US,D,20091106,000000,3.10432,3.10432,2.71295,2.79788,63792.992701256,0
+UBFO.US,D,20091109,000000,3.07814,3.16296,2.84325,2.92148,10262.705308358,0
+UBFO.US,D,20091110,000000,2.91508,2.95444,2.79128,2.83065,25254.981813703,0
+UBFO.US,D,20091111,000000,2.96084,3.09773,2.79128,2.85633,9286.8766600812,0
+UBFO.US,D,20091112,000000,3.03277,3.44362,2.80438,3.43693,63785.771981871,0
+UBFO.US,D,20091113,000000,3.47609,3.47609,3.27407,3.37159,32704.701156045,0
+UBFO.US,D,20091116,000000,3.41085,3.41085,3.22831,3.38468,14927.290030882,0
+UBFO.US,D,20091117,000000,3.40426,3.41085,3.2219,3.37159,7042.2644627762,0
+UBFO.US,D,20091118,000000,3.41085,3.41085,3.12409,3.39806,1150.1574448507,0
+UBFO.US,D,20091119,000000,3.38468,3.38468,3.27407,3.28046,643.67555658011,0
+UBFO.US,D,20091120,000000,3.11071,3.41085,3.11071,3.18265,8623.6020080283,0
+UBFO.US,D,20091123,000000,3.20872,3.39165,3.16296,3.26069,1329.6438981278,0
+UBFO.US,D,20091124,000000,3.29355,3.29985,3.19544,3.19544,5774.5124450888,0
+UBFO.US,D,20091125,000000,3.11071,3.16296,3.11071,3.1303,1263.6258923247,0
+UBFO.US,D,20091127,000000,3.11071,3.22831,3.10432,3.1303,3384.4543287489,0
+UBFO.US,D,20091130,000000,3.09773,3.10432,2.81707,2.81707,478.63054207239,0
+UBFO.US,D,20091201,000000,2.85633,3.22831,2.83676,3.13699,11619.169021343,0
+UBFO.US,D,20091202,000000,3.22831,3.22831,3.03937,3.03937,14780.812580507,0
+UBFO.US,D,20091203,000000,3.09773,3.10432,2.88911,2.94795,20320.135879923,0
+UBFO.US,D,20091204,000000,3.07814,3.09133,2.88251,2.88251,7797.3454041491,0
+UBFO.US,D,20091207,000000,2.95444,3.06525,2.94795,3.0131,5991.1340266302,0
+UBFO.US,D,20091208,000000,3.08502,3.08502,2.82396,2.82396,10768.155665288,0
+UBFO.US,D,20091209,000000,2.81707,2.93486,2.79128,2.79128,10773.313321991,0
+UBFO.US,D,20091210,000000,2.83676,2.89588,2.79128,2.82396,13900.916346913,0
+UBFO.US,D,20091211,000000,3.07814,3.08502,2.83065,2.89588,17736.149871536,0
+UBFO.US,D,20091214,000000,3.03937,3.07184,2.89588,3.0003,11165.295231447,0
+UBFO.US,D,20091215,000000,3.00651,3.00651,2.87611,2.87611,6122.1385068957,0
+UBFO.US,D,20091216,000000,2.88911,3.05866,2.86991,2.88911,5800.3007286057,0
+UBFO.US,D,20091217,000000,2.83676,3.02608,2.82396,2.82396,13579.078568622,0
+UBFO.US,D,20091218,000000,3.01949,3.02608,2.83065,2.83065,20753.379043005,0
+UBFO.US,D,20091221,000000,2.91508,3.00651,2.87611,2.94795,3706.292107039,0
+UBFO.US,D,20091222,000000,2.87611,3.14339,2.82396,3.14339,30422.953830476,0
+UBFO.US,D,20091223,000000,3.1303,3.17596,2.86322,2.87611,35587.831253227,0
+UBFO.US,D,20091224,000000,3.06525,3.06525,2.79128,2.83676,12907.551665844,0
+UBFO.US,D,20091228,000000,3.00651,3.00651,2.71955,2.81087,14413.587423227,0
+UBFO.US,D,20091229,000000,2.88251,2.88251,2.69997,2.69997,11282.889804284,0
+UBFO.US,D,20091230,000000,2.7783,2.7783,2.53051,2.53051,11150.853792678,0
+UBFO.US,D,20091231,000000,2.80438,2.80438,2.49154,2.73254,7090.7464357879,0
+UBFO.US,D,20100104,000000,2.78469,2.90209,2.64132,2.79128,23091.860592311,0
+UBFO.US,D,20100105,000000,2.79128,3.07184,2.69337,2.95444,24774.288208949,0
+UBFO.US,D,20100106,000000,3.04566,3.04566,2.95444,2.98692,3670.1885101154,0
+UBFO.US,D,20100107,000000,3.04566,3.07184,2.94795,2.97393,11714.069904686,0
+UBFO.US,D,20100108,000000,2.92827,3.03277,2.92827,3.02608,7165.0166923164,0
+UBFO.US,D,20100111,000000,3.10432,3.1303,2.95444,3.1303,31132.647392859,0
+UBFO.US,D,20100112,000000,3.0131,3.1303,2.88911,3.06525,7826.2282816879,0
+UBFO.US,D,20100113,000000,2.95444,3.11071,2.94795,2.96743,6374.8636853607,0
+UBFO.US,D,20100114,000000,3.06525,3.10432,2.97393,3.01949,2393.1527103619,0
+UBFO.US,D,20100115,000000,3.08502,3.1303,2.99351,2.99351,20301.56831579,0
+UBFO.US,D,20100119,000000,2.96743,3.07814,2.89588,2.98003,21638.432933303,0
+UBFO.US,D,20100120,000000,3.10432,3.10432,2.94126,2.97393,13723.492956317,0
+UBFO.US,D,20100121,000000,3.08502,3.08502,2.96084,2.97393,2631.4364500574,0
+UBFO.US,D,20100122,000000,3.02608,3.03937,3.00651,3.03937,2489.0851250445,0
+UBFO.US,D,20100125,000000,3.07184,3.12409,3.03937,3.10432,9991.4125657611,0
+UBFO.US,D,20100126,000000,3.10432,3.20872,3.07184,3.08502,71508.847129491,0
+UBFO.US,D,20100127,000000,3.20233,3.20233,3.07184,3.10432,20095.262047655,0
+UBFO.US,D,20100128,000000,3.14339,3.16296,3.1303,3.13699,15231.591776381,0
+UBFO.US,D,20100129,000000,3.16296,3.16965,3.15637,3.16296,14047.393797288,0
+UBFO.US,D,20100201,000000,3.17596,3.27407,3.16296,3.27407,6079.8457219281,0
+UBFO.US,D,20100202,000000,3.26069,3.37828,3.24149,3.28046,15982.546592391,0
+UBFO.US,D,20100203,000000,3.31313,3.31313,3.28677,3.28677,1758.7609358479,0
+UBFO.US,D,20100204,000000,3.31313,3.38468,3.24149,3.37828,2320.9455165148,0
+UBFO.US,D,20100205,000000,3.30674,3.37828,2.96743,2.97393,5011.1792529906,0
+UBFO.US,D,20100208,000000,3.19544,3.19544,2.96084,2.99351,7351.7238649782,0
+UBFO.US,D,20100209,000000,3.07814,3.07814,2.82396,2.84984,16173.379890416,0
+UBFO.US,D,20100210,000000,2.81707,3.04566,2.81707,3.0131,2393.1527103619,0
+UBFO.US,D,20100211,000000,3.0131,3.0131,3.0131,3.0131,154.72970110099,0
+UBFO.US,D,20100212,000000,3.04566,3.1303,3.04566,3.1303,1285.2880504789,0
+UBFO.US,D,20100216,000000,2.93486,3.22831,2.93486,3.22831,9043.4352636823,0
+UBFO.US,D,20100217,000000,3.22831,3.22831,3.1303,3.2219,7319.7463934173,0
+UBFO.US,D,20100218,000000,3.05866,3.20872,3.05866,3.1303,1758.7609358479,0
+UBFO.US,D,20100219,000000,3.20233,3.20233,3.11071,3.19544,1115.0853792678,0
+UBFO.US,D,20100222,000000,3.1303,3.1303,3.1303,3.1303,154.72970110099,0
+UBFO.US,D,20100223,000000,3.20872,3.20872,3.11071,3.11071,1858.8194758932,0
+UBFO.US,D,20100224,000000,3.10432,3.20872,2.96084,2.97393,9337.4216957742,0
+UBFO.US,D,20100225,000000,2.87611,3.18265,2.87611,2.88911,16720.091500973,0
+UBFO.US,D,20100226,000000,3.09773,3.11071,2.98692,2.98692,2110.5131230175,0
+UBFO.US,D,20100301,000000,2.93486,3.1303,2.93486,3.1303,2582.9544770458,0
+UBFO.US,D,20100302,000000,3.0131,3.12409,3.0131,3.12409,954.16649012275,0
+UBFO.US,D,20100303,000000,3.08502,3.1174,2.88911,3.02608,10615.489026868,0
+UBFO.US,D,20100304,000000,3.0003,3.20872,2.94126,3.11071,10153.362986247,0
+UBFO.US,D,20100305,000000,3.07184,3.1303,2.97393,2.97393,17126.514849198,0
+UBFO.US,D,20100308,000000,3.02608,3.20872,2.98003,3.20872,22170.70310509,0
+UBFO.US,D,20100309,000000,3.18924,3.18924,2.97393,2.99351,11011.597061686,0
+UBFO.US,D,20100310,000000,3.10432,3.29355,3.09773,3.28046,14167.051432806,0
+UBFO.US,D,20100311,000000,3.28046,3.28046,2.97393,3.0003,20405.752981199,0
+UBFO.US,D,20100312,000000,3.07814,3.26728,3.05866,3.26069,15672.055658849,0
+UBFO.US,D,20100315,000000,3.16965,3.24149,3.00651,3.00651,19273.131569139,0
+UBFO.US,D,20100316,000000,3.18265,3.27407,3.07184,3.27407,19740.415266464,0
+UBFO.US,D,20100317,000000,3.00651,3.29355,3.00651,3.10432,26624.855434117,0
+UBFO.US,D,20100318,000000,3.19544,3.35831,3.18265,3.35831,23669.518143088,0
+UBFO.US,D,20100319,000000,3.17596,3.31953,3.13699,3.31953,24848.558465478,0
+UBFO.US,D,20100322,000000,3.19544,3.28677,3.11071,3.18924,26520.670768709,0
+UBFO.US,D,20100323,000000,3.28677,3.29355,3.07184,3.28677,32776.908349893,0
+UBFO.US,D,20100324,000000,3.16965,3.24149,3.16965,3.24149,2075.4410574346,0
+UBFO.US,D,20100325,000000,3.25438,3.25438,2.91508,3.02608,47532.964178223,0
+UBFO.US,D,20100326,000000,3.00651,3.01949,2.91508,2.91508,6926.7329526208,0
+UBFO.US,D,20100329,000000,2.84984,3.07184,2.55029,2.95444,94886.441903169,0
+UBFO.US,D,20100330,000000,2.88251,3.26069,2.88251,3.1303,59209.898954644,0
+UBFO.US,D,20100331,000000,3.1303,3.1303,3.05235,3.10432,17235.85717131,0
+UBFO.US,D,20100401,000000,3.1303,3.16965,2.81087,2.83676,77193.616347941,0
+UBFO.US,D,20100405,000000,3.09133,3.18265,2.81707,2.81707,43357.325311178,0
+UBFO.US,D,20100406,000000,2.85633,3.05866,2.84325,2.91508,13489.335341984,0
+UBFO.US,D,20100407,000000,3.03937,3.05866,2.88251,2.88251,20887.478117293,0
+UBFO.US,D,20100408,000000,3.0131,3.0131,2.88251,2.90868,2368.3959581858,0
+UBFO.US,D,20100409,000000,3.10432,3.10432,2.89588,2.90868,17597.924671886,0
+UBFO.US,D,20100412,000000,3.06525,3.10432,2.78469,2.96084,30206.332248935,0
+UBFO.US,D,20100413,000000,3.03937,3.09773,2.86991,2.94126,10537.092644977,0
+UBFO.US,D,20100414,000000,2.98003,2.98003,2.94126,2.98003,16958.375240668,0
+UBFO.US,D,20100415,000000,2.94795,3.1303,2.94795,2.97393,18373.636240072,0
+UBFO.US,D,20100416,000000,2.95444,3.1303,2.95444,2.97393,1963.0041413012,0
+UBFO.US,D,20100419,000000,3.07814,3.07814,3.0003,3.0003,2368.3959581858,0
+UBFO.US,D,20100420,000000,2.97393,3.0131,2.97393,2.97393,5536.2287053933,0
+UBFO.US,D,20100421,000000,2.95444,3.07814,2.95444,3.02608,37199.083207359,0
+UBFO.US,D,20100422,000000,2.99351,3.02608,2.92148,2.97393,5688.8953438129,0
+UBFO.US,D,20100423,000000,2.95444,3.16296,2.91508,2.98003,29978.363822646,0
+UBFO.US,D,20100426,000000,3.14339,3.14339,3.03937,3.03937,3135.8552756467,0
+UBFO.US,D,20100427,000000,3.07814,3.16965,2.98003,3.07814,7643.6472343887,0
+UBFO.US,D,20100428,000000,3.05235,3.05866,2.97393,3.05235,3714.5443577644,0
+UBFO.US,D,20100429,000000,3.0131,3.05235,3.0131,3.01949,4259.1929056398,0
+UBFO.US,D,20100430,000000,3.0003,3.0131,2.92148,2.97393,14818.979240112,0
+UBFO.US,D,20100503,000000,3.05235,3.22831,2.96084,3.14339,33848.669412852,0
+UBFO.US,D,20100504,000000,3.05235,3.15637,3.03277,3.08502,5107.1116676732,0
+UBFO.US,D,20100505,000000,3.03937,3.03937,2.94126,3.03937,3100.7832100638,0
+UBFO.US,D,20100506,000000,3.17596,3.17596,3.00651,3.00651,1262.5943609841,0
+UBFO.US,D,20100507,000000,3.14339,3.14339,3.0003,3.0003,1714.4050881989,0
+UBFO.US,D,20100510,000000,3.07184,3.07184,2.97393,3.06525,812.84669645052,0
+UBFO.US,D,20100511,000000,2.95444,3.01949,2.94795,3.01949,1430.7339695138,0
+UBFO.US,D,20100512,000000,2.91508,3.0003,2.90868,2.95444,2802.6706526092,0
+UBFO.US,D,20100513,000000,2.97393,2.97393,2.97393,2.97393,312.55399622399,0
+UBFO.US,D,20100514,000000,2.94126,2.98003,2.94126,2.97393,1006.7745884971,0
+UBFO.US,D,20100517,000000,2.88251,3.03937,2.88251,2.98003,10887.813300807,0
+UBFO.US,D,20100518,000000,2.88911,3.03937,2.88911,2.96743,4539.769430303,0
+UBFO.US,D,20100519,000000,2.97393,2.97393,2.97393,2.97393,1050.0989048054,0
+UBFO.US,D,20100520,000000,2.90868,3.0003,2.90868,2.97393,26238.031181365,0
+UBFO.US,D,20100521,000000,2.96084,3.32602,2.96084,3.06525,19259.72166171,0
+UBFO.US,D,20100524,000000,3.03937,3.09773,2.47826,2.84325,75623.625647437,0
+UBFO.US,D,20100525,000000,2.68688,3.0131,2.68688,3.0131,15164.542239237,0
+UBFO.US,D,20100526,000000,3.03277,3.13699,3.00651,3.13699,12012.182462139,0
+UBFO.US,D,20100527,000000,3.11071,3.11071,3.03937,3.03937,631.29718049203,0
+UBFO.US,D,20100528,000000,3.03937,3.03937,2.86322,3.00651,4377.8190098173,0
+UBFO.US,D,20100601,000000,3.00651,3.00651,2.71955,2.86322,28481.611847329,0
+UBFO.US,D,20100602,000000,2.83676,2.86322,2.72623,2.72623,24919.734127984,0
+UBFO.US,D,20100603,000000,2.79788,2.92148,2.79788,2.86991,4375.7559471359,0
+UBFO.US,D,20100604,000000,2.85633,2.85633,2.84984,2.84984,6151.0213844346,0
+UBFO.US,D,20100608,000000,2.83065,2.83065,2.63472,2.63472,1435.8916262172,0
+UBFO.US,D,20100609,000000,2.59565,2.78469,2.56938,2.75871,3200.8417501091,0
+UBFO.US,D,20100610,000000,2.75871,2.84984,2.75193,2.78469,1102.7070031797,0
+UBFO.US,D,20100611,000000,2.62183,2.73254,2.62183,2.73254,1102.7070031797,0
+UBFO.US,D,20100615,000000,2.54321,2.75193,2.54321,2.66729,7082.4941850625,0
+UBFO.US,D,20100616,000000,2.68688,2.84984,2.68688,2.7783,11281.858272943,0
+UBFO.US,D,20100617,000000,2.67398,2.80438,2.58897,2.7783,31898.043647639,0
+UBFO.US,D,20100618,000000,2.71955,2.84325,2.6609,2.72623,39392.118837629,0
+UBFO.US,D,20100621,000000,2.68688,3.10432,2.63472,3.08502,52628.729001149,0
+UBFO.US,D,20100622,000000,3.02608,3.02608,2.68688,2.71955,20583.176371794,0
+UBFO.US,D,20100623,000000,2.7783,3.07814,2.7783,3.04566,19321.61354215,0
+UBFO.US,D,20100624,000000,3.05866,3.05866,2.92148,2.96743,4059.0758255492,0
+UBFO.US,D,20100625,000000,2.94795,2.94795,2.86991,2.92827,1343.0538055566,0
+UBFO.US,D,20100629,000000,2.92827,2.92827,2.69337,2.69997,4684.1838179972,0
+UBFO.US,D,20100630,000000,2.75193,2.84984,2.26304,2.30221,65729.177027699,0
+UBFO.US,D,20100701,000000,2.34157,2.39344,2.21728,2.3087,14280.51988028,0
+UBFO.US,D,20100702,000000,2.24366,2.81707,2.15854,2.40003,40397.861894786,0
+UBFO.US,D,20100706,000000,2.47196,2.66729,2.47196,2.6609,22260.446331729,0
+UBFO.US,D,20100707,000000,2.54321,2.75193,2.54321,2.71295,17828.987692196,0
+UBFO.US,D,20100708,000000,2.75871,2.90868,2.75871,2.87611,17271.960768233,0
+UBFO.US,D,20100709,000000,2.83676,2.86322,2.62183,2.7783,21712.703189831,0
+UBFO.US,D,20100712,000000,2.69997,2.80438,2.69997,2.79788,11577.907767716,0
+UBFO.US,D,20100713,000000,2.74553,2.75193,2.58897,2.61534,16786.109506776,0
+UBFO.US,D,20100714,000000,2.68048,2.75871,2.53701,2.75871,18036.325491672,0
+UBFO.US,D,20100715,000000,2.74553,2.74553,2.64132,2.64791,7776.7147773356,0
+UBFO.US,D,20100716,000000,2.74553,2.7783,2.69337,2.69337,6930.8590779835,0
+UBFO.US,D,20100719,000000,2.61534,2.74553,2.61534,2.72623,1601.9681720655,0
+UBFO.US,D,20100721,000000,2.61534,2.70675,2.59565,2.59565,10626.835871616,0
+UBFO.US,D,20100722,000000,2.72623,2.90868,2.71955,2.85633,15300.704376206,0
+UBFO.US,D,20100723,000000,2.86991,2.92148,2.79788,2.83065,11318.993401208,0
+UBFO.US,D,20100726,000000,2.86991,2.91508,2.58897,2.62813,11489.196072418,0
+UBFO.US,D,20100727,000000,2.86322,2.97393,2.63472,2.80438,13104.574151913,0
+UBFO.US,D,20100728,000000,2.95444,2.95444,2.76521,2.88911,463.15757196229,0
+UBFO.US,D,20100729,000000,2.96084,2.96084,2.83065,2.85633,1580.3060139114,0
+UBFO.US,D,20100730,000000,2.92148,2.94126,2.63472,2.68688,16386.906877935,0
+UBFO.US,D,20100802,000000,2.75871,2.83065,2.69997,2.79128,5907.5799880357,0
+UBFO.US,D,20100803,000000,2.79788,2.86322,2.79788,2.83065,874.73857689091,0
+UBFO.US,D,20100804,000000,2.87611,2.87611,2.71295,2.71955,14724.07835677,0
+UBFO.US,D,20100805,000000,2.74553,2.7783,2.74553,2.75871,1564.8330438013,0
+UBFO.US,D,20100806,000000,2.75871,2.78469,2.65431,2.68688,5871.4763911121,0
+UBFO.US,D,20100809,000000,2.71955,2.75871,2.65431,2.65431,4415.9856694222,0
+UBFO.US,D,20100810,000000,2.69997,2.69997,2.65431,2.66729,5472.2737622716,0
+UBFO.US,D,20100811,000000,2.71955,2.71955,2.53701,2.68688,28176.27857049,0
+UBFO.US,D,20100812,000000,2.73254,2.73254,2.70675,2.72623,6121.106975555,0
+UBFO.US,D,20100813,000000,2.71955,2.71955,2.69337,2.69337,1257.4367042807,0
+UBFO.US,D,20100816,000000,2.71955,2.86322,2.68688,2.74553,7642.6157030481,0
+UBFO.US,D,20100817,000000,2.79788,2.82396,2.79788,2.82396,4223.0893087163,0
+UBFO.US,D,20100818,000000,2.82396,2.83065,2.80438,2.83065,955.19802146342,0
+UBFO.US,D,20100819,000000,2.81087,2.81707,2.79788,2.81707,7349.6608022969,0
+UBFO.US,D,20100820,000000,2.84984,2.86991,2.80438,2.84325,4693.4676000633,0
+UBFO.US,D,20100823,000000,2.75193,2.7783,2.75193,2.7783,5096.7963542665,0
+UBFO.US,D,20100824,000000,2.71955,2.75193,2.71955,2.75193,658.11699534953,0
+UBFO.US,D,20100825,000000,2.71955,2.86991,2.71955,2.79128,3296.7741647917,0
+UBFO.US,D,20100826,000000,2.75871,2.75871,2.71295,2.72623,10563.912459834,0
+UBFO.US,D,20100827,000000,2.75871,2.90868,2.69997,2.89588,15789.650231685,0
+UBFO.US,D,20100830,000000,2.79128,2.81707,2.75193,2.75193,14643.618912198,0
+UBFO.US,D,20100831,000000,2.83676,2.93486,2.83676,2.90209,2833.6165928294,0
+UBFO.US,D,20100901,000000,2.86991,2.86991,2.63472,2.75193,25892.468182239,0
+UBFO.US,D,20100902,000000,2.77199,2.77199,2.75193,2.75193,3877.5263095907,0
+UBFO.US,D,20100903,000000,2.75193,2.91508,2.75193,2.7783,3597.9813162683,0
+UBFO.US,D,20100907,000000,2.81707,2.88911,2.6609,2.75193,10558.754803132,0
+UBFO.US,D,20100908,000000,2.75193,2.75193,2.75193,2.75193,310.49093354265,0
+UBFO.US,D,20100909,000000,2.75871,2.75871,2.75193,2.75193,437.36928844546,0
+UBFO.US,D,20100910,000000,2.75193,2.89588,2.75193,2.87611,22525.549886282,0
+UBFO.US,D,20100913,000000,2.83676,2.92827,2.68688,2.88251,24947.585474183,0
+UBFO.US,D,20100914,000000,2.76521,2.81087,2.68688,2.68688,1876.3555086846,0
+UBFO.US,D,20100915,000000,2.83676,2.84984,2.78469,2.78469,743.73409662541,0
+UBFO.US,D,20100916,000000,2.75193,2.75193,2.75193,2.75193,782.93228757099,0
+UBFO.US,D,20100917,000000,2.75193,2.87611,2.75193,2.87611,5644.539496164,0
+UBFO.US,D,20100920,000000,2.78469,2.79788,2.75193,2.75193,39227.073823122,0
+UBFO.US,D,20100921,000000,2.75193,2.75193,2.75193,2.75193,152.66663841964,0
+UBFO.US,D,20100927,000000,2.86991,2.87611,2.75193,2.75871,21071.090695932,0
+UBFO.US,D,20100928,000000,2.86991,2.86991,2.86991,2.86991,217.65311288205,0
+UBFO.US,D,20100929,000000,2.78469,2.94126,2.7783,2.94126,20256.1809368,0
+UBFO.US,D,20100930,000000,2.87611,2.90868,2.79788,2.90209,16622.096023608,0
+UBFO.US,D,20101001,000000,2.86991,2.91508,2.79788,2.83065,3728.9857965338,0
+UBFO.US,D,20101004,000000,2.89588,2.94126,2.75871,2.89588,16889.262640843,0
+UBFO.US,D,20101005,000000,2.91508,2.98003,2.81087,2.84984,7189.7734444925,0
+UBFO.US,D,20101006,000000,2.97393,2.97393,2.82396,2.94795,3871.3371215467,0
+UBFO.US,D,20101007,000000,2.83065,2.96743,2.83065,2.90868,6245.9222677765,0
+UBFO.US,D,20101008,000000,2.98003,2.98003,2.81087,2.93486,15076.86207528,0
+UBFO.US,D,20101011,000000,3.00651,3.00651,2.85633,2.85633,7585.881479311,0
+UBFO.US,D,20101012,000000,2.85633,2.85633,2.85633,2.85633,161.9504204857,0
+UBFO.US,D,20101013,000000,2.99351,3.00651,2.88251,2.96743,5263.9044314556,0
+UBFO.US,D,20101014,000000,2.86991,3.06525,2.86991,3.06525,22926.815577804,0
+UBFO.US,D,20101015,000000,3.05866,3.06525,3.0003,3.05866,7926.2868217332,0
+UBFO.US,D,20101018,000000,3.12409,3.22831,3.11071,3.20233,5576.4584276796,0
+UBFO.US,D,20101019,000000,3.16296,3.22831,3.03277,3.16296,23830.437032234,0
+UBFO.US,D,20101020,000000,3.03937,3.13699,3.03937,3.13699,17585.546295797,0
+UBFO.US,D,20101021,000000,3.13699,3.22831,3.1303,3.17596,2369.4274895264,0
+UBFO.US,D,20101022,000000,3.16296,3.17596,3.05235,3.16965,2685.0760797725,0
+UBFO.US,D,20101025,000000,3.10432,3.22831,3.00651,3.00651,2817.1120913786,0
+UBFO.US,D,20101026,000000,3.03277,3.15637,2.91508,3.09773,26799.184230691,0
+UBFO.US,D,20101027,000000,3.09133,3.1174,3.0131,3.02608,3579.4137521362,0
+UBFO.US,D,20101028,000000,3.07184,3.13699,3.0131,3.08502,2168.2788780952,0
+UBFO.US,D,20101029,000000,3.1303,3.16296,3.1303,3.16296,308.4278708613,0
+UBFO.US,D,20101101,000000,3.16296,3.16296,3.16296,3.16296,151.63510707897,0
+UBFO.US,D,20101102,000000,3.15637,3.15637,2.94126,2.94126,12422.731935728,0
+UBFO.US,D,20101103,000000,2.94126,3.21522,2.94126,3.15637,16326.046528835,0
+UBFO.US,D,20101104,000000,3.16296,3.19544,2.96743,3.02608,11624.326678047,0
+UBFO.US,D,20101105,000000,3.03277,3.16296,3.03277,3.16296,3787.7830829522,0
+UBFO.US,D,20101108,000000,3.03937,3.03937,3.0003,3.0003,7537.3995062994,0
+UBFO.US,D,20101109,000000,3.09773,3.16296,2.96743,3.08502,9827.399082594,0
+UBFO.US,D,20101110,000000,3.1174,3.1174,3.08502,3.08502,459.03144659959,0
+UBFO.US,D,20101111,000000,3.04566,3.12409,2.97393,3.09773,4722.3504776021,0
+UBFO.US,D,20101112,000000,3.03937,3.1174,2.87611,3.07814,16951.154521284,0
+UBFO.US,D,20101115,000000,3.03937,3.03937,2.53051,2.71295,48348.905468695,0
+UBFO.US,D,20101116,000000,2.74553,2.75193,2.52411,2.55029,14379.546888985,0
+UBFO.US,D,20101117,000000,2.58257,2.74553,2.58257,2.64791,16859.348231963,0
+UBFO.US,D,20101118,000000,2.6609,2.67398,2.6609,2.66729,13940.114537858,0
+UBFO.US,D,20101119,000000,2.6609,2.6609,2.46517,2.55029,18173.519159981,0
+UBFO.US,D,20101122,000000,2.58257,2.58257,2.36086,2.48485,5415.5395385345,0
+UBFO.US,D,20101123,000000,2.51761,2.61534,2.48485,2.61534,21639.464464643,0
+UBFO.US,D,20101124,000000,2.68048,2.68688,2.68048,2.68048,2323.0085791961,0
+UBFO.US,D,20101126,000000,2.71295,2.71295,2.64791,2.64791,1082.0763763662,0
+UBFO.US,D,20101129,000000,2.58897,2.64791,2.58897,2.64791,1163.5673522794,0
+UBFO.US,D,20101130,000000,2.59565,2.61534,2.51761,2.51761,5656.9178722521,0
+UBFO.US,D,20101201,000000,2.51761,2.53051,2.36755,2.37395,22583.315641359,0
+UBFO.US,D,20101202,000000,2.41932,2.72623,2.41932,2.51761,16330.172654198,0
+UBFO.US,D,20101203,000000,2.58257,2.58257,2.4262,2.4262,9759.3180141096,0
+UBFO.US,D,20101206,000000,2.4391,2.46517,2.4262,2.44559,5733.2511914619,0
+UBFO.US,D,20101207,000000,2.51761,2.51761,2.44559,2.44559,5849.814232958,0
+UBFO.US,D,20101208,000000,2.46517,2.47196,2.41932,2.41932,8547.2686888185,0
+UBFO.US,D,20101209,000000,2.43259,2.47196,2.37395,2.37395,39506.618816445,0
+UBFO.US,D,20101210,000000,2.3216,2.33498,2.27604,2.3152,52220.242590242,0
+UBFO.US,D,20101213,000000,2.3087,2.3087,2.19809,2.28273,21370.234784728,0
+UBFO.US,D,20101214,000000,2.28902,2.35456,2.21728,2.28902,17360.672463531,0
+UBFO.US,D,20101215,000000,2.26304,2.3216,2.23008,2.25015,29915.440410864,0
+UBFO.US,D,20101216,000000,2.34157,2.36755,2.28902,2.36755,10761.966477244,0
+UBFO.US,D,20101217,000000,2.35456,2.51761,2.3216,2.43259,34918.36741313,0
+UBFO.US,D,20101220,000000,2.41292,2.47826,2.35456,2.4262,99541.742843628,0
+UBFO.US,D,20101221,000000,2.38034,2.4391,2.36755,2.41932,9837.7143960007,0
+UBFO.US,D,20101222,000000,2.40672,2.41932,2.36755,2.41932,27528.476888547,0
+UBFO.US,D,20101223,000000,2.40003,2.47826,2.35456,2.4391,223647.34150271,0
+UBFO.US,D,20101227,000000,2.45228,2.56938,2.45228,2.51083,65637.370738379,0
+UBFO.US,D,20101228,000000,2.55678,2.56938,2.45858,2.45858,11592.349206486,0
+UBFO.US,D,20101229,000000,2.48485,2.51761,2.41292,2.48485,20285.06381434,0
+UBFO.US,D,20101230,000000,2.44559,2.58257,2.40672,2.51083,53260.026181641,0
+UBFO.US,D,20101231,000000,2.46517,2.47196,2.41932,2.4262,54621.64755133,0
+UBFO.US,D,20110103,000000,2.41932,2.52411,2.41932,2.47826,3231.7876903293,0
+UBFO.US,D,20110104,000000,2.46517,2.47826,2.4262,2.4391,7502.3274407165,0
+UBFO.US,D,20110105,000000,2.38693,2.51761,2.38693,2.4262,11817.223038753,0
+UBFO.US,D,20110106,000000,2.40672,2.48485,2.40672,2.47826,9713.9306351199,0
+UBFO.US,D,20110107,000000,2.48485,2.51083,2.46517,2.47196,34919.398944471,0
+UBFO.US,D,20110110,000000,2.44559,2.51083,2.44559,2.51083,1393.5988412496,0
+UBFO.US,D,20110111,000000,2.41932,2.4391,2.33498,2.4391,5247.3999300048,0
+UBFO.US,D,20110112,000000,2.34796,2.41292,2.34796,2.41292,1691.7113987041,0
+UBFO.US,D,20110113,000000,2.35456,2.38034,2.34796,2.34796,13994.785698914,0
+UBFO.US,D,20110114,000000,2.34157,2.34157,2.34157,2.34157,921.15748722121,0
+UBFO.US,D,20110118,000000,2.33498,2.4391,2.33498,2.38034,4705.8459761513,0
+UBFO.US,D,20110119,000000,2.35456,2.35456,2.30221,2.30221,2006.3284576095,0
+UBFO.US,D,20110120,000000,2.37395,2.38034,2.30221,2.30221,21771.50047625,0
+UBFO.US,D,20110121,000000,2.30221,2.30221,2.25015,2.25015,12888.984101713,0
+UBFO.US,D,20110124,000000,2.25015,2.28273,2.25015,2.28273,1786.6122820461,0
+UBFO.US,D,20110125,000000,2.25015,2.34796,2.25015,2.26304,4498.508176676,0
+UBFO.US,D,20110126,000000,2.30221,2.3152,2.26944,2.3152,2910.9814433799,0
+UBFO.US,D,20110127,000000,2.26944,2.54321,2.21728,2.28273,33768.20996828,0
+UBFO.US,D,20110131,000000,2.3152,2.3216,2.28273,2.28273,9147.6199290903,0
+UBFO.US,D,20110201,000000,2.21728,2.21728,1.97629,2.07371,164159.96061742,0
+UBFO.US,D,20110202,000000,2.04803,2.07371,1.95671,1.95671,86422.727252945,0
+UBFO.US,D,20110203,000000,2.04124,2.04124,1.90464,1.95671,37403.326412812,0
+UBFO.US,D,20110204,000000,2.03484,2.03484,1.81972,1.87159,86522.78579299,0
+UBFO.US,D,20110207,000000,1.87808,2.10018,1.87808,2.02166,44463.126908379,0
+UBFO.US,D,20110208,000000,2.0803,2.0803,2.00217,2.00217,6290.2781154254,0
+UBFO.US,D,20110209,000000,2.13905,2.13905,2.00876,2.05422,1381.2204651615,0
+UBFO.US,D,20110210,000000,2.05422,2.10018,1.99558,2.00876,9047.561389045,0
+UBFO.US,D,20110211,000000,2.11957,2.11957,2.00217,2.06732,25281.801628561,0
+UBFO.US,D,20110214,000000,2.06091,2.06091,2.02166,2.05422,21614.707712467,0
+UBFO.US,D,20110215,000000,2.06091,2.06091,2.02166,2.04124,4905.963056242,0
+UBFO.US,D,20110216,000000,2.05422,2.05422,1.9694,2.04803,46853.185024719,0
+UBFO.US,D,20110217,000000,2.02815,2.04803,2.02815,2.04803,455.93685257757,0
+UBFO.US,D,20110218,000000,2.02815,2.11957,2.02815,2.07371,3342.1615437813,0
+UBFO.US,D,20110222,000000,2.02815,2.05422,2.02815,2.05422,2424.0986505821,0
+UBFO.US,D,20110223,000000,2.03484,2.03484,1.9633,2.02815,7750.9264938188,0
+UBFO.US,D,20110224,000000,2.02166,2.02815,2.00876,2.01516,15944.379932786,0
+UBFO.US,D,20110225,000000,1.98908,2.02166,1.95671,1.99558,7632.3003896413,0
+UBFO.US,D,20110228,000000,2.05422,2.06732,2.02166,2.04803,4793.5261401086,0
+UBFO.US,D,20110301,000000,2.04803,2.12626,2.04803,2.09349,20581.113309113,0
+UBFO.US,D,20110302,000000,2.09349,2.12626,2.02166,2.0869,26682.621189195,0
+UBFO.US,D,20110303,000000,2.06091,2.0869,2.06091,2.0869,3833.1704619418,0
+UBFO.US,D,20110304,000000,2.09349,2.10018,2.05422,2.0869,5671.3593110215,0
+UBFO.US,D,20110307,000000,2.06732,2.12626,2.06732,2.0869,4570.7153705231,0
+UBFO.US,D,20110308,000000,2.0869,2.0869,2.07371,2.07371,455.93685257757,0
+UBFO.US,D,20110309,000000,2.09349,2.11326,2.06732,2.0869,7052.579776183,0
+UBFO.US,D,20110310,000000,2.06091,2.12626,2.06091,2.12626,6817.3906305095,0
+UBFO.US,D,20110311,000000,2.13905,2.17152,2.0803,2.17152,4484.0667379066,0
+UBFO.US,D,20110314,000000,2.11326,2.13905,2.06732,2.06732,24373.022517427,0
+UBFO.US,D,20110315,000000,2.19121,2.19121,2.0803,2.12626,8278.0390089028,0
+UBFO.US,D,20110316,000000,2.12626,2.16493,2.0803,2.0803,3193.6210307244,0
+UBFO.US,D,20110317,000000,2.09349,2.10667,2.09349,2.09349,455.93685257757,0
+UBFO.US,D,20110318,000000,2.10018,2.18481,2.10018,2.18481,2080.5987141379,0
+UBFO.US,D,20110321,000000,2.17152,2.18481,2.17152,2.17152,3569.0984387294,0
+UBFO.US,D,20110322,000000,2.13905,2.17152,2.12626,2.14555,1512.224945427,0
+UBFO.US,D,20110323,000000,2.17152,2.19121,2.15854,2.19121,2437.5085580109,0
+UBFO.US,D,20110324,000000,2.19809,2.19809,2.19121,2.19121,4606.8189674467,0
+UBFO.US,D,20110325,000000,2.15854,2.18481,2.15854,2.17831,455.93685257757,0
+UBFO.US,D,20110328,000000,2.19121,2.3152,2.19121,2.23008,56454.678743706,0
+UBFO.US,D,20110329,000000,2.34157,2.38034,2.30221,2.37395,18507.73531436,0
+UBFO.US,D,20110330,000000,2.38034,2.38034,2.36086,2.37395,2913.0445060612,0
+UBFO.US,D,20110331,000000,2.36086,2.38034,2.35456,2.38034,2123.9230304462,0
+UBFO.US,D,20110401,000000,2.36755,2.37395,2.36755,2.36755,6365.5799032946,0
+UBFO.US,D,20110404,000000,2.36755,2.37395,2.35456,2.35456,4509.8550214234,0
+UBFO.US,D,20110405,000000,2.35456,2.36755,2.35456,2.35456,20579.050246431,0
+UBFO.US,D,20110406,000000,2.23008,2.3087,2.22359,2.3087,6299.5618974915,0
+UBFO.US,D,20110408,000000,2.23697,2.34157,2.06732,2.19809,1632.9141122857,0
+UBFO.US,D,20110411,000000,2.30221,2.38693,2.27604,2.3216,6227.3547036444,0
+UBFO.US,D,20110412,000000,2.3087,2.37395,2.15205,2.33498,1071.7610629595,0
+UBFO.US,D,20110413,000000,2.40003,2.40003,2.09349,2.15205,768.49084880157,0
+UBFO.US,D,20110414,000000,2.40672,2.40672,2.17152,2.25015,2543.7562861002,0
+UBFO.US,D,20110415,000000,2.27604,2.41292,2.27604,2.41292,4503.6658333794,0
+UBFO.US,D,20110418,000000,2.35456,2.41292,2.0869,2.11957,14780.812580507,0
+UBFO.US,D,20110419,000000,2.28273,2.40672,2.15854,2.21728,2299.2833583607,0
+UBFO.US,D,20110420,000000,2.34796,2.34796,2.17152,2.21728,3673.2831041374,0
+UBFO.US,D,20110421,000000,2.17152,2.21728,2.14555,2.14555,6422.3141270316,0
+UBFO.US,D,20110425,000000,2.21079,2.21728,2.11957,2.17152,25227.130467505,0
+UBFO.US,D,20110426,000000,2.14555,2.14555,2.13905,2.13905,1013.9953078818,0
+UBFO.US,D,20110427,000000,2.11326,2.21728,2.11326,2.11326,1378.1258711395,0
+UBFO.US,D,20110428,000000,2.12626,2.12626,2.0869,2.10018,5488.7782637223,0
+UBFO.US,D,20110429,000000,2.09349,2.15205,2.09349,2.14555,3095.6255533604,0
+UBFO.US,D,20110502,000000,2.11957,2.15205,2.10018,2.11957,3447.37774053,0
+UBFO.US,D,20110503,000000,2.09349,2.11957,2.09349,2.11957,2857.3418136649,0
+UBFO.US,D,20110504,000000,2.11957,2.28273,2.11957,2.28273,21627.086088555,0
+UBFO.US,D,20110505,000000,2.25665,2.38034,2.25665,2.38034,1691.7113987041,0
+UBFO.US,D,20110506,000000,2.21728,2.36086,2.21728,2.33498,1820.6528162883,0
+UBFO.US,D,20110509,000000,2.3152,2.3152,2.28273,2.28273,2952.2426970068,0
+UBFO.US,D,20110510,000000,2.28273,2.28273,2.21728,2.21728,12563.02019806,0
+UBFO.US,D,20110511,000000,2.25015,2.28273,2.25015,2.25015,20155.090865415,0
+UBFO.US,D,20110512,000000,2.25015,2.25015,2.25015,2.25015,305.33327683928,0
+UBFO.US,D,20110513,000000,2.25015,2.25665,2.19121,2.22359,26323.648282641,0
+UBFO.US,D,20110516,000000,2.21728,2.23008,2.11957,2.17831,7180.4896624265,0
+UBFO.US,D,20110517,000000,2.19121,2.23008,2.19121,2.19121,1533.8871035811,0
+UBFO.US,D,20110518,000000,2.21728,2.25665,2.20439,2.25665,7256.8229816363,0
+UBFO.US,D,20110520,000000,2.26304,2.3152,2.20439,2.20439,10810.448450256,0
+UBFO.US,D,20110523,000000,2.15854,2.24366,2.0869,2.15205,10304.998093326,0
+UBFO.US,D,20110524,000000,2.30221,2.30221,2.17152,2.17152,6918.4807018955,0
+UBFO.US,D,20110525,000000,2.15854,2.19121,2.02166,2.03484,24756.752176158,0
+UBFO.US,D,20110526,000000,2.0803,2.21079,2.03484,2.15205,13201.538097936,0
+UBFO.US,D,20110527,000000,2.13905,2.13905,2.00217,2.12626,11282.889804284,0
+UBFO.US,D,20110531,000000,2.10018,2.21079,1.99558,1.99558,22547.212044435,0
+UBFO.US,D,20110601,000000,2.02166,2.06732,1.95671,2.02166,16229.082582812,0
+UBFO.US,D,20110602,000000,2.02166,2.0803,2.02166,2.06091,6360.4222465912,0
+UBFO.US,D,20110603,000000,2.03484,2.07371,2.03484,2.06091,2299.2833583607,0
+UBFO.US,D,20110606,000000,2.07371,2.11957,2.07371,2.11957,1636.0087063078,0
+UBFO.US,D,20110607,000000,2.05422,2.11957,1.9633,1.9633,5839.4989195512,0
+UBFO.US,D,20110608,000000,1.98908,1.98908,1.98908,1.98908,150.60357573829,0
+UBFO.US,D,20110609,000000,1.97629,2.03484,1.82612,1.98908,23453.928092887,0
+UBFO.US,D,20110610,000000,2.01516,2.0869,2.00217,2.02815,3420.5579256725,0
+UBFO.US,D,20110613,000000,1.98908,2.02815,1.94343,1.94992,15762.830416828,0
+UBFO.US,D,20110614,000000,1.98278,1.98908,1.88477,1.94992,5303.1026224012,0
+UBFO.US,D,20110615,000000,2.06732,2.0869,1.90464,1.93033,5788.9538838583,0
+UBFO.US,D,20110616,000000,1.9633,2.05422,1.9633,2.03484,9728.3720738894,0
+UBFO.US,D,20110617,000000,2.02166,2.07371,2.00876,2.06091,3676.3776981594,0
+UBFO.US,D,20110620,000000,2.0803,2.0803,1.9633,1.9633,3986.8686317021,0
+UBFO.US,D,20110621,000000,1.99558,1.99558,1.98908,1.98908,3199.8102187684,0
+UBFO.US,D,20110623,000000,2.06732,2.06732,1.9694,2.00217,3523.7110597398,0
+UBFO.US,D,20110624,000000,1.9694,2.06091,1.9694,2.06091,1779.3915626613,0
+UBFO.US,D,20110627,000000,2.04803,2.04803,1.97629,1.97629,767.45931746089,0
+UBFO.US,D,20110628,000000,2.00217,2.00217,1.98908,1.98908,10362.763848404,0
+UBFO.US,D,20110629,000000,2.0803,2.0803,2.00217,2.00217,1129.5268180372,0
+UBFO.US,D,20110630,000000,2.06732,2.06732,2.02815,2.02815,2422.0355879008,0
+UBFO.US,D,20110701,000000,2.04803,2.04803,2.01516,2.01516,3374.1390153422,0
+UBFO.US,D,20110705,000000,2.06091,2.06091,2.02166,2.06091,6290.2781154254,0
+UBFO.US,D,20110706,000000,2.04803,2.15205,2.02166,2.11957,4905.963056242,0
+UBFO.US,D,20110707,000000,2.13905,2.13905,2.03484,2.03484,5000.8639395839,0
+UBFO.US,D,20110708,000000,2.05422,2.11326,2.03484,2.11326,16011.429469931,0
+UBFO.US,D,20110711,000000,2.10018,2.11326,2.02166,2.04803,14240.290157994,0
+UBFO.US,D,20110712,000000,2.04124,2.13905,2.04124,2.11326,26588.751837194,0
+UBFO.US,D,20110713,000000,2.11326,2.13905,2.02815,2.09349,42251.523713976,0
+UBFO.US,D,20110714,000000,2.07371,2.11326,1.99558,2.00217,11195.209640327,0
+UBFO.US,D,20110715,000000,2.02815,2.10018,2.02166,2.04124,7743.7057744341,0
+UBFO.US,D,20110718,000000,2.04803,2.06091,1.99558,2.00876,8292.4804476722,0
+UBFO.US,D,20110719,000000,2.00876,2.09349,2.00876,2.09349,36034.484323739,0
+UBFO.US,D,20110720,000000,2.06732,2.0869,1.9694,2.05422,23421.950621327,0
+UBFO.US,D,20110721,000000,2.06732,2.0869,2.04124,2.0869,3374.1390153422,0
+UBFO.US,D,20110722,000000,2.02166,2.0869,2.02166,2.0803,2299.2833583607,0
+UBFO.US,D,20110725,000000,2.06732,2.0869,2.00876,2.06091,9813.9891751653,0
+UBFO.US,D,20110726,000000,2.04124,2.0869,2.04124,2.0869,36494.547301679,0
+UBFO.US,D,20110727,000000,2.05422,2.11326,2.04803,2.09349,25297.27459867,0
+UBFO.US,D,20110728,000000,2.10018,2.13265,1.95671,1.9633,7911.8453829638,0
+UBFO.US,D,20110729,000000,2.00217,2.12626,1.98908,2.04803,6133.4853516431,0
+UBFO.US,D,20110801,000000,2.07371,2.13905,2.07371,2.13905,5366.0260341822,0
+UBFO.US,D,20110802,000000,2.0803,2.11957,2.04803,2.09349,21788.004977701,0
+UBFO.US,D,20110803,000000,2.02166,2.10018,2.02166,2.04124,3919.8190945583,0
+UBFO.US,D,20110804,000000,2.0869,2.10667,1.98908,2.10667,16360.087063078,0
+UBFO.US,D,20110805,000000,2.02815,2.02815,1.89785,1.94992,18983.27126241,0
+UBFO.US,D,20110808,000000,2.02166,2.02166,1.85201,1.92384,7763.3048699068,0
+UBFO.US,D,20110809,000000,1.98278,2.00217,1.9633,2.00217,11755.331158313,0
+UBFO.US,D,20110810,000000,1.91075,1.99558,1.8456,1.92384,17870.248945823,0
+UBFO.US,D,20110811,000000,1.98278,2.02166,1.98278,1.98908,8280.1020715841,0
+UBFO.US,D,20110812,000000,1.99558,2.05422,1.98908,2.03484,6290.2781154254,0
+UBFO.US,D,20110815,000000,2.02166,2.02166,1.99558,1.99558,1841.2834431017,0
+UBFO.US,D,20110816,000000,2.03484,2.03484,2.03484,2.03484,767.45931746089,0
+UBFO.US,D,20110817,000000,2.02815,2.02815,2.02815,2.02815,531.23864044672,0
+UBFO.US,D,20110818,000000,1.9633,2.02815,1.95671,1.9633,5534.165642712,0
+UBFO.US,D,20110819,000000,2.03484,2.03484,1.93674,1.9633,1665.9231151873,0
+UBFO.US,D,20110822,000000,1.99558,2.02166,1.97629,2.02166,2574.7022263204,0
+UBFO.US,D,20110823,000000,2.01516,2.01516,1.87159,1.91075,6058.183563774,0
+UBFO.US,D,20110824,000000,1.99558,1.99558,1.92384,1.92384,1722.6573389243,0
+UBFO.US,D,20110825,000000,1.92384,1.92384,1.91075,1.92384,455.93685257757,0
+UBFO.US,D,20110826,000000,1.90464,1.95671,1.90464,1.95671,594.16205222779,0
+UBFO.US,D,20110829,000000,1.94343,2.00876,1.94343,1.98908,3650.5894146426,0
+UBFO.US,D,20110830,000000,2.02166,2.04124,2.01516,2.01516,14815.88464609,0
+UBFO.US,D,20110831,000000,1.98278,2.05422,1.98278,1.98908,4121.9992373303,0
+UBFO.US,D,20110901,000000,2.02166,2.02815,1.9694,2.01516,29502.827874595,0
+UBFO.US,D,20110902,000000,1.9694,1.9694,1.93674,1.93674,1381.2204651615,0
+UBFO.US,D,20110906,000000,1.93674,2.01516,1.89785,2.01516,15727.758351245,0
+UBFO.US,D,20110907,000000,1.95671,2.02166,1.87159,1.98908,18701.663206406,0
+UBFO.US,D,20110908,000000,2.00876,2.00876,1.99558,1.99558,10636.119653682,0
+UBFO.US,D,20110909,000000,1.98278,2.00876,1.97629,1.99558,8546.2371574778,0
+UBFO.US,D,20110912,000000,1.9694,2.00876,1.9694,1.98908,27488.24716626,0
+UBFO.US,D,20110913,000000,1.98908,2.02166,1.95671,2.02166,23150.65787873,0
+UBFO.US,D,20110914,000000,2.01516,2.01516,1.9633,1.9633,767.45931746089,0
+UBFO.US,D,20110915,000000,2.01516,2.01516,1.95671,2.00217,1845.4095684644,0
+UBFO.US,D,20110916,000000,1.99558,1.99558,1.93033,1.97629,5706.4313766044,0
+UBFO.US,D,20110919,000000,1.94343,1.9633,1.93674,1.9633,6274.8051453154,0
+UBFO.US,D,20110920,000000,1.9633,2.01516,1.94343,1.9633,1129.5268180372,0
+UBFO.US,D,20110921,000000,2.01516,2.01516,2.01516,2.01516,2450.9184654396,0
+UBFO.US,D,20110922,000000,1.95671,2.02166,1.94992,1.94992,4572.7784332045,0
+UBFO.US,D,20110923,000000,1.95671,1.98908,1.94992,1.98908,49709.495307044,0
+UBFO.US,D,20110926,000000,1.93674,2.02166,1.93674,2.02166,6126.2646322584,0
+UBFO.US,D,20110927,000000,2.01516,2.06091,2.01516,2.05422,4373.6928844546,0
+UBFO.US,D,20110928,000000,1.9694,1.9694,1.94992,1.94992,921.15748722121,0
+UBFO.US,D,20110929,000000,1.94992,1.98908,1.93674,1.93674,7126.8500327115,0
+UBFO.US,D,20110930,000000,1.93674,1.94992,1.93674,1.94992,463.15757196229,0
+UBFO.US,D,20111003,000000,1.93674,1.93674,1.93674,1.93674,150.60357573829,0
+UBFO.US,D,20111004,000000,1.89136,1.95671,1.89136,1.95671,967.5763975515,0
+UBFO.US,D,20111007,000000,1.94992,1.95671,1.94992,1.95671,3942.5127840531,0
+UBFO.US,D,20111010,000000,1.89136,1.90464,1.89136,1.90464,715.88275042723,0
+UBFO.US,D,20111012,000000,1.89136,1.89136,1.87159,1.87159,947.97730207871,0
+UBFO.US,D,20111013,000000,1.87159,1.87159,1.87159,1.87159,152.66663841964,0
+UBFO.US,D,20111014,000000,1.87808,1.87808,1.87808,1.87808,411.58100492862,0
+UBFO.US,D,20111018,000000,1.87808,1.93033,1.87159,1.87159,3310.1840722204,0
+UBFO.US,D,20111019,000000,1.93033,1.93033,1.88477,1.88477,824.19354119792,0
+UBFO.US,D,20111021,000000,1.87159,1.95671,1.87159,1.95671,4751.233355141,0
+UBFO.US,D,20111026,000000,1.87808,1.92384,1.87808,1.92384,3119.3507741959,0
+UBFO.US,D,20111027,000000,1.90464,1.90464,1.90464,1.90464,1370.9051517547,0
+UBFO.US,D,20111028,000000,1.87808,1.87808,1.56524,1.82612,3965.206473548,0
+UBFO.US,D,20111031,000000,1.76098,1.76098,1.63039,1.63039,1226.4907640605,0
+UBFO.US,D,20111101,000000,1.66315,1.79345,1.66315,1.79345,611.69808501923,0
+UBFO.US,D,20111102,000000,1.59792,1.78045,1.59792,1.63039,3023.4183595133,0
+UBFO.US,D,20111103,000000,1.7282,1.76098,1.7282,1.7282,1226.4907640605,0
+UBFO.US,D,20111104,000000,1.82612,1.82612,1.63039,1.63679,9980.0657210136,0
+UBFO.US,D,20111107,000000,1.63679,1.76098,1.63039,1.64997,4240.6253415077,0
+UBFO.US,D,20111108,000000,1.69563,1.69563,1.64348,1.64348,305.33327683928,0
+UBFO.US,D,20111109,000000,1.69563,1.69563,1.68274,1.69563,14641.555849516,0
+UBFO.US,D,20111111,000000,1.70882,1.70882,1.69563,1.69563,7173.2689430417,0
+UBFO.US,D,20111114,000000,1.6239,1.6239,1.44784,1.5001,10278.178278468,0
+UBFO.US,D,20111115,000000,1.47354,1.53258,1.47354,1.5065,4444.868546961,0
+UBFO.US,D,20111116,000000,1.54576,1.54576,1.54576,1.54576,611.69808501923,0
+UBFO.US,D,20111117,000000,1.42836,1.61731,1.42177,1.54576,13937.019943836,0
+UBFO.US,D,20111118,000000,1.48711,1.55865,1.48711,1.53926,4392.2604485867,0
+UBFO.US,D,20111121,000000,1.53258,1.53258,1.32367,1.33705,3805.3191157436,0
+UBFO.US,D,20111122,000000,1.33036,1.6239,1.33036,1.5001,1801.0537208155,0
+UBFO.US,D,20111123,000000,1.36961,1.46714,1.31096,1.31096,9305.4442242133,0
+UBFO.US,D,20111125,000000,1.52598,1.55236,1.5001,1.5001,2392.1211790213,0
+UBFO.US,D,20111128,000000,1.40878,1.5001,1.40878,1.43476,7564.2193211569,0
+UBFO.US,D,20111129,000000,1.53926,1.53926,1.35003,1.39569,12569.209386104,0
+UBFO.US,D,20111130,000000,1.39569,1.44784,1.39569,1.44784,455.93685257757,0
+UBFO.US,D,20111201,000000,1.5001,1.5065,1.42177,1.47354,9661.3225367456,0
+UBFO.US,D,20111202,000000,1.46714,1.48062,1.46714,1.46714,9275.5298153338,0
+UBFO.US,D,20111205,000000,1.46714,1.53258,1.46714,1.51289,5243.2738046421,0
+UBFO.US,D,20111206,000000,1.5065,1.5065,1.35003,1.35633,24805.234149169,0
+UBFO.US,D,20111207,000000,1.46714,1.48062,1.46714,1.48062,13327.384921498,0
+UBFO.US,D,20111208,000000,1.46714,1.46714,1.46714,1.46714,9081.6019232872,0
+UBFO.US,D,20111209,000000,1.47354,1.48062,1.46714,1.48062,8741.1965808651,0
+UBFO.US,D,20111212,000000,1.48062,1.55236,1.48062,1.51949,18664.528078141,0
+UBFO.US,D,20111213,000000,1.48711,1.53258,1.48711,1.48711,9560.2324653596,0
+UBFO.US,D,20111214,000000,1.57833,1.59132,1.51289,1.53258,10123.448577367,0
+UBFO.US,D,20111215,000000,1.5001,1.63039,1.5001,1.63039,5989.0709639489,0
+UBFO.US,D,20111216,000000,1.59792,1.68274,1.4935,1.4935,15558.587211375,0
+UBFO.US,D,20111219,000000,1.55865,1.67605,1.4935,1.53258,6854.5257587737,0
+UBFO.US,D,20111220,000000,1.51949,1.7413,1.43476,1.46714,10080.124261059,0
+UBFO.US,D,20111221,000000,1.48711,1.61731,1.43476,1.43476,11718.196030048,0
+UBFO.US,D,20111222,000000,1.68274,1.68274,1.43476,1.45435,4367.5036964105,0
+UBFO.US,D,20111223,000000,1.5001,1.61731,1.36961,1.36961,33624.827111926,0
+UBFO.US,D,20111227,000000,1.3763,1.64997,1.3763,1.4935,22879.365136133,0
+UBFO.US,D,20111228,000000,1.46714,1.59132,1.40209,1.40209,18186.92906741,0
+UBFO.US,D,20111229,000000,1.44145,1.52598,1.40209,1.40209,22939.193953891,0
+UBFO.US,D,20111230,000000,1.57833,1.57833,1.40209,1.42836,7551.8409450688,0
+UBFO.US,D,20120103,000000,1.42836,1.45435,1.41537,1.45435,2243.5806659643,0
+UBFO.US,D,20120104,000000,1.46074,1.46074,1.43476,1.43476,2618.0265426287,0
+UBFO.US,D,20120105,000000,1.40209,1.45435,1.40209,1.40209,4413.9226067408,0
+UBFO.US,D,20120106,000000,1.43476,1.43476,1.43476,1.43476,767.45931746089,0
+UBFO.US,D,20120109,000000,1.40878,1.6239,1.3891,1.40878,16355.960937715,0
+UBFO.US,D,20120110,000000,1.58512,1.58512,1.47354,1.47354,611.69808501923,0
+UBFO.US,D,20120111,000000,1.40878,1.61731,1.40878,1.41537,2276.5896688659,0
+UBFO.US,D,20120112,000000,1.57125,1.7413,1.43476,1.6239,16396.190660001,0
+UBFO.US,D,20120113,000000,1.59132,1.61072,1.45435,1.51289,3868.2425275247,0
+UBFO.US,D,20120117,000000,1.69563,1.7413,1.5065,1.66315,5981.8502445641,0
+UBFO.US,D,20120118,000000,1.58512,1.7282,1.58512,1.7282,2150.7428453037,0
+UBFO.US,D,20120119,000000,1.48062,1.70882,1.48062,1.70882,3947.6704407565,0
+UBFO.US,D,20120120,000000,1.5065,1.63679,1.5065,1.5065,562.18458066692,0
+UBFO.US,D,20120123,000000,1.58512,1.6239,1.5065,1.61072,2201.2878809967,0
+UBFO.US,D,20120124,000000,1.54576,1.6239,1.54576,1.57125,2460.2022475057,0
+UBFO.US,D,20120125,000000,1.6239,1.6239,1.59792,1.59792,1764.9501238919,0
+UBFO.US,D,20120126,000000,1.59132,1.64348,1.59132,1.59132,3462.8507106401,0
+UBFO.US,D,20120127,000000,1.73489,1.73489,1.63679,1.63679,611.69808501923,0
+UBFO.US,D,20120130,000000,1.6239,1.73489,1.6239,1.63679,2149.711313963,0
+UBFO.US,D,20120202,000000,1.70882,1.70882,1.51289,1.61731,1477.1528798441,0
+UBFO.US,D,20120203,000000,1.51949,1.60431,1.51289,1.51289,13562.574067171,0
+UBFO.US,D,20120206,000000,1.53926,1.6239,1.51289,1.51949,5602.2467111964,0
+UBFO.US,D,20120207,000000,1.51289,1.63039,1.41537,1.51289,11487.133009737,0
+UBFO.US,D,20120208,000000,1.55865,1.6239,1.48062,1.53258,2586.0490710678,0
+UBFO.US,D,20120214,000000,1.57833,1.59792,1.47354,1.5065,5212.3278644219,0
+UBFO.US,D,20120215,000000,1.57833,1.57833,1.46074,1.51949,1381.2204651615,0
+UBFO.US,D,20120217,000000,1.55865,1.56524,1.46714,1.48062,1648.3870823958,0
+UBFO.US,D,20120221,000000,1.5065,1.56524,1.43476,1.55865,5744.5980362093,0
+UBFO.US,D,20120223,000000,1.56524,1.56524,1.55865,1.55865,767.45931746089,0
+UBFO.US,D,20120224,000000,1.46074,1.5065,1.44784,1.47354,1841.2834431017,0
+UBFO.US,D,20120227,000000,1.5001,1.5001,1.5001,1.5001,150.60357573829,0
+UBFO.US,D,20120228,000000,1.44784,1.5001,1.36292,1.48711,12037.970745657,0
+UBFO.US,D,20120229,000000,1.44784,1.44784,1.40209,1.40209,338.34227974082,0
+UBFO.US,D,20120301,000000,1.5001,1.5001,1.3763,1.3763,637.48636853607,0
+UBFO.US,D,20120302,000000,1.17379,1.53258,1.12813,1.4935,46863.500338126,0
+UBFO.US,D,20120305,000000,1.45435,1.4935,1.45435,1.4935,462.12604062161,0
+UBFO.US,D,20120306,000000,1.36961,1.44784,1.36961,1.44784,2047.5897112364,0
+UBFO.US,D,20120307,000000,1.46714,1.5065,1.46714,1.47354,7496.1382526725,0
+UBFO.US,D,20120308,000000,1.51949,1.51949,1.5001,1.5001,2777.913900433,0
+UBFO.US,D,20120309,000000,1.51949,1.51949,1.46714,1.51949,4751.233355141,0
+UBFO.US,D,20120312,000000,1.46714,1.56524,1.46714,1.56524,12047.254527723,0
+UBFO.US,D,20120313,000000,1.57833,1.57833,1.53926,1.57833,2720.1481453553,0
+UBFO.US,D,20120314,000000,1.61731,1.63039,1.61731,1.63039,6448.1024105485,0
+UBFO.US,D,20120315,000000,1.65656,1.68274,1.57125,1.63039,4961.6657486383,0
+UBFO.US,D,20120316,000000,1.68274,1.69563,1.60431,1.60431,17549.442698874,0
+UBFO.US,D,20120319,000000,1.63039,1.64997,1.47354,1.51949,12845.659785404,0
+UBFO.US,D,20120320,000000,1.64997,1.64997,1.59132,1.59132,767.45931746089,0
+UBFO.US,D,20120321,000000,1.63679,1.64997,1.53258,1.57125,4568.6523078418,0
+UBFO.US,D,20120322,000000,1.55865,1.64348,1.55865,1.59792,5153.5305780035,0
+UBFO.US,D,20120323,000000,1.56524,1.59792,1.53258,1.59792,2018.7068336975,0
+UBFO.US,D,20120326,000000,1.61731,1.64348,1.61731,1.63039,10437.034104931,0
+UBFO.US,D,20120327,000000,1.61072,1.64348,1.61072,1.63039,5423.7917892599,0
+UBFO.US,D,20120328,000000,1.63679,1.63679,1.61731,1.61731,305.33327683928,0
+UBFO.US,D,20120329,000000,1.65656,1.65656,1.64997,1.65656,6595.6113922647,0
+UBFO.US,D,20120330,000000,1.65656,1.65656,1.59792,1.60431,5678.5800304062,0
+UBFO.US,D,20120402,000000,1.64997,1.64997,1.63039,1.63039,305.33327683928,0
+UBFO.US,D,20120403,000000,1.64997,1.64997,1.64997,1.64997,767.45931746089,0
+UBFO.US,D,20120404,000000,1.64997,1.65656,1.57125,1.57125,5962.2511490914,0
+UBFO.US,D,20120405,000000,1.64348,1.64348,1.64348,1.64348,455.93685257757,0
+UBFO.US,D,20120409,000000,1.65656,1.65656,1.45435,1.47354,6745.1834366623,0
+UBFO.US,D,20120410,000000,1.47354,1.51289,1.44784,1.46714,9493.1829282159,0
+UBFO.US,D,20120411,000000,1.36961,1.4935,1.36961,1.40209,2583.9860083865,0
+UBFO.US,D,20120412,000000,1.33705,1.44145,1.33705,1.39569,4408.7649500375,0
+UBFO.US,D,20120413,000000,1.36961,1.36961,1.33705,1.33705,2450.9184654396,0
+UBFO.US,D,20120416,000000,1.3763,1.3891,1.35003,1.3827,27057.067065859,0
+UBFO.US,D,20120417,000000,1.40209,1.59132,1.40209,1.46074,7668.4039865649,0
+UBFO.US,D,20120418,000000,1.45435,1.46714,1.43476,1.44145,6546.0978879124,0
+UBFO.US,D,20120419,000000,1.3763,1.41537,1.3763,1.39569,12651.731893358,0
+UBFO.US,D,20120420,000000,1.40878,1.59792,1.3763,1.48711,60721.09236873,0
+UBFO.US,D,20120423,000000,1.46714,1.63679,1.46714,1.60431,18049.7353991,0
+UBFO.US,D,20120424,000000,1.60431,1.60431,1.53258,1.53258,14395.019859095,0
+UBFO.US,D,20120425,000000,1.52598,1.53258,1.4935,1.5001,3700.1029189949,0
+UBFO.US,D,20120426,000000,1.5001,1.63039,1.5001,1.53258,17700.046274613,0
+UBFO.US,D,20120427,000000,1.53926,1.54576,1.53926,1.54576,1071.7610629595,0
+UBFO.US,D,20120430,000000,1.53926,1.62845,1.53926,1.6239,612.72961635991,0
+UBFO.US,D,20120501,000000,1.6239,1.6239,1.53258,1.53258,8012.9354543498,0
+UBFO.US,D,20120502,000000,1.56524,1.56524,1.53258,1.53258,2534.4725040342,0
+UBFO.US,D,20120503,000000,1.53258,1.53258,1.53258,1.53258,767.45931746089,0
+UBFO.US,D,20120504,000000,1.53258,1.53926,1.53258,1.53258,2450.9184654396,0
+UBFO.US,D,20120507,000000,1.56524,1.56524,1.55236,1.55236,2147.6482512817,0
+UBFO.US,D,20120508,000000,1.53258,1.63039,1.53258,1.63039,2439.5716206922,0
+UBFO.US,D,20120509,000000,1.63039,1.63039,1.63039,1.63039,971.7025229142,0
+UBFO.US,D,20120510,000000,1.63039,1.63039,1.51289,1.61072,2243.5806659643,0
+UBFO.US,D,20120511,000000,1.59132,1.59132,1.53258,1.53258,1690.6798673634,0
+UBFO.US,D,20120514,000000,1.53258,1.53258,1.5001,1.51289,1071.7610629595,0
+UBFO.US,D,20120515,000000,1.51289,1.51289,1.5001,1.5065,1460.6483783933,0
+UBFO.US,D,20120516,000000,1.5001,1.5001,1.5001,1.5001,2149.711313963,0
+UBFO.US,D,20120518,000000,1.4935,1.5065,1.4935,1.4935,2354.986050757,0
+UBFO.US,D,20120521,000000,1.4935,1.5065,1.4935,1.4935,20591.42862252,0
+UBFO.US,D,20120522,000000,1.4935,1.4935,1.4935,1.4935,7543.5886943434,0
+UBFO.US,D,20120523,000000,1.47354,1.4935,1.47354,1.4935,4890.4900861319,0
+UBFO.US,D,20120524,000000,1.5001,1.5001,1.34364,1.35633,7668.4039865649,0
+UBFO.US,D,20120525,000000,1.35003,1.45435,1.30447,1.30447,11866.736543105,0
+UBFO.US,D,20120529,000000,1.28488,1.40878,1.2717,1.3763,6535.7825745057,0
+UBFO.US,D,20120531,000000,1.3891,1.4935,1.3827,1.4935,7917.0030396672,0
+UBFO.US,D,20120601,000000,1.46714,1.51949,1.46714,1.51949,997.49080643103,0
+UBFO.US,D,20120604,000000,1.5001,1.51949,1.5001,1.5001,7304.2734233072,0
+UBFO.US,D,20120605,000000,1.52598,1.57833,1.52598,1.57833,3027.544484876,0
+UBFO.US,D,20120606,000000,1.51949,1.61072,1.5065,1.61072,1564.8330438013,0
+UBFO.US,D,20120607,000000,1.58512,1.58512,1.57125,1.57125,611.69808501923,0
+UBFO.US,D,20120608,000000,1.53258,1.53258,1.53258,1.53258,455.93685257757,0
+UBFO.US,D,20120612,000000,1.53258,1.53258,1.3891,1.52598,19265.910849754,0
+UBFO.US,D,20120613,000000,1.54576,1.54576,1.53258,1.53258,1672.1123032313,0
+UBFO.US,D,20120614,000000,1.5065,1.5065,1.5001,1.5065,1530.7925095591,0
+UBFO.US,D,20120615,000000,1.5065,1.55236,1.46714,1.55236,4879.1432413844,0
+UBFO.US,D,20120618,000000,1.47354,1.47354,1.47354,1.47354,289.86030672918,0
+UBFO.US,D,20120619,000000,1.51289,1.55236,1.51289,1.55236,305.33327683928,0
+UBFO.US,D,20120622,000000,1.56524,1.61072,1.40209,1.40209,1578.2429512301,0
+UBFO.US,D,20120625,000000,1.46714,1.47354,1.46714,1.47354,1420.4186561071,0
+UBFO.US,D,20120628,000000,1.52598,1.52598,1.52598,1.52598,150.60357573829,0
+UBFO.US,D,20120629,000000,1.54576,1.58502,1.40878,1.57125,3662.9677907307,0
+UBFO.US,D,20120702,000000,1.56524,1.56524,1.45435,1.45435,1343.0538055566,0
+UBFO.US,D,20120703,000000,1.46714,1.53258,1.46074,1.53258,2143.522125919,0
+UBFO.US,D,20120705,000000,1.53926,1.63039,1.51289,1.59792,7743.7057744341,0
+UBFO.US,D,20120706,000000,1.57125,1.63039,1.57125,1.63039,455.93685257757,0
+UBFO.US,D,20120709,000000,1.61072,1.63039,1.46714,1.6239,7375.4490858137,0
+UBFO.US,D,20120711,000000,1.6239,1.63039,1.6239,1.63039,607.57195965654,0
+UBFO.US,D,20120712,000000,1.63039,1.63039,1.63039,1.63039,1993.9500815214,0
+UBFO.US,D,20120713,000000,1.63039,1.63679,1.6239,1.63039,15239.844027106,0
+UBFO.US,D,20120716,000000,1.64997,1.64997,1.64997,1.64997,455.93685257757,0
+UBFO.US,D,20120717,000000,1.67605,1.75438,1.57833,1.67605,10429.813385547,0
+UBFO.US,D,20120718,000000,1.63679,1.68274,1.56524,1.59132,8173.8543434948,0
+UBFO.US,D,20120719,000000,1.59792,1.71522,1.47354,1.47354,11456.187069517,0
+UBFO.US,D,20120723,000000,1.66315,1.66315,1.59792,1.65656,16903.704079612,0
+UBFO.US,D,20120724,000000,1.59792,1.63824,1.5001,1.63824,13960.745164671,0
+UBFO.US,D,20120725,000000,1.63039,1.64997,1.59792,1.61731,6996.8770837866,0
+UBFO.US,D,20120726,000000,1.59792,1.61731,1.59792,1.61731,1902.1437922015,0
+UBFO.US,D,20120727,000000,1.61731,1.61731,1.58512,1.58512,9972.8450016289,0
+UBFO.US,D,20120730,000000,1.59132,1.59132,1.48711,1.57833,4243.7199355297,0
+UBFO.US,D,20120731,000000,1.58512,1.58512,1.58512,1.58512,150.60357573829,0
+UBFO.US,D,20120803,000000,1.56524,1.56524,1.56524,1.56524,150.60357573829,0
+UBFO.US,D,20120806,000000,1.64348,1.7282,1.48062,1.5001,18128.131780991,0
+UBFO.US,D,20120807,000000,1.57125,1.57833,1.51289,1.51289,5057.5981633209,0
+UBFO.US,D,20120808,000000,1.5065,1.57125,1.5065,1.57125,2450.9184654396,0
+UBFO.US,D,20120809,000000,1.59792,1.63039,1.59792,1.59792,2299.2833583607,0
+UBFO.US,D,20120813,000000,1.63679,1.63679,1.63679,1.63679,150.60357573829,0
+UBFO.US,D,20120814,000000,1.6239,1.6239,1.48711,1.48711,6236.6384857104,0
+UBFO.US,D,20120815,000000,1.64997,1.64997,1.54886,1.63039,2149.711313963,0
+UBFO.US,D,20120816,000000,1.63039,1.63679,1.63039,1.63679,455.93685257757,0
+UBFO.US,D,20120817,000000,1.63039,1.63039,1.63039,1.63039,150.60357573829,0
+UBFO.US,D,20120820,000000,1.53994,1.60431,1.53994,1.59792,4377.8190098173,0
+UBFO.US,D,20120821,000000,1.59792,1.59792,1.59792,1.59792,1533.8871035811,0
+UBFO.US,D,20120822,000000,1.63039,1.68274,1.63039,1.65656,3619.6434744224,0
+UBFO.US,D,20120827,000000,1.64348,1.64348,1.64348,1.64348,731.35572053733,0
+UBFO.US,D,20120828,000000,1.63679,1.64997,1.61673,1.61731,3833.1704619418,0
+UBFO.US,D,20120829,000000,1.55236,1.63039,1.5001,1.61731,25057.959327635,0
+UBFO.US,D,20120830,000000,1.61731,1.67605,1.56524,1.63039,14873.650401168,0
+UBFO.US,D,20120904,000000,1.58289,1.64997,1.58289,1.64997,5506.3142965138,0
+UBFO.US,D,20120905,000000,1.80663,1.83931,1.58512,1.60431,19287.573007908,0
+UBFO.US,D,20120907,000000,1.5065,1.63136,1.5065,1.58512,16848.001387216,0
+UBFO.US,D,20120910,000000,1.59132,1.7282,1.57125,1.59132,13544.00650304,0
+UBFO.US,D,20120911,000000,1.59132,1.64222,1.57125,1.59792,1087.2340330696,0
+UBFO.US,D,20120912,000000,1.6239,1.72161,1.56524,1.56524,18332.374986445,0
+UBFO.US,D,20120913,000000,1.6239,1.65656,1.6239,1.64997,13494.492998688,0
+UBFO.US,D,20120917,000000,1.68914,1.68914,1.61731,1.61731,611.69808501923,0
+UBFO.US,D,20120918,000000,1.58512,1.67935,1.5001,1.54576,30459.057427399,0
+UBFO.US,D,20120919,000000,1.55236,1.56524,1.5065,1.52598,23151.68941007,0
+UBFO.US,D,20120920,000000,1.58512,1.59792,1.51949,1.53926,15204.771961524,0
+UBFO.US,D,20120921,000000,1.55236,1.7282,1.55236,1.7282,21583.761772247,0
+UBFO.US,D,20120924,000000,1.69563,1.69563,1.60431,1.63679,6853.494227433,0
+UBFO.US,D,20120925,000000,1.66966,1.66966,1.60431,1.60431,19783.739582772,0
+UBFO.US,D,20120926,000000,1.6239,1.68274,1.61072,1.63039,16600.433865455,0
+UBFO.US,D,20120927,000000,1.64997,1.64997,1.64997,1.64997,767.45931746089,0
+UBFO.US,D,20121001,000000,1.64997,1.64997,1.63039,1.63039,12569.209386104,0
+UBFO.US,D,20121002,000000,1.64997,1.66315,1.64348,1.64997,10271.989090424,0
+UBFO.US,D,20121003,000000,1.67605,1.74779,1.63679,1.74779,5473.3052936122,0
+UBFO.US,D,20121004,000000,1.69563,1.69563,1.66315,1.66315,1415.2609994037,0
+UBFO.US,D,20121005,000000,1.7282,1.7282,1.7282,1.7282,305.33327683928,0
+UBFO.US,D,20121008,000000,1.78686,1.80663,1.78686,1.79383,1691.7113987041,0
+UBFO.US,D,20121009,000000,1.77396,1.80314,1.66315,1.73489,4196.2694938588,0
+UBFO.US,D,20121010,000000,1.78686,1.78686,1.66315,1.68914,4384.0081978613,0
+UBFO.US,D,20121011,000000,1.69563,1.69563,1.66315,1.66315,767.45931746089,0
+UBFO.US,D,20121012,000000,1.68914,1.78918,1.66315,1.69031,5722.9358780552,0
+UBFO.US,D,20121015,000000,1.68274,1.76098,1.68274,1.75438,8478.1560889934,0
+UBFO.US,D,20121016,000000,1.75438,1.75438,1.60431,1.66966,8362.624578838,0
+UBFO.US,D,20121017,000000,1.75438,1.93674,1.74779,1.93674,45256.374509357,0
+UBFO.US,D,20121018,000000,1.94992,1.9694,1.7282,1.95671,17286.402207002,0
+UBFO.US,D,20121019,000000,1.85898,1.92384,1.82612,1.92384,1356.4637129853,0
+UBFO.US,D,20121022,000000,1.8456,1.92384,1.79781,1.92384,10245.169275567,0
+UBFO.US,D,20121023,000000,1.91734,1.94343,1.91075,1.91075,1132.6214120592,0
+UBFO.US,D,20121024,000000,1.94343,1.94343,1.87159,1.87159,3707.3236383796,0
+UBFO.US,D,20121025,000000,1.89136,1.94343,1.89136,1.94333,3511.3326836517,0
+UBFO.US,D,20121026,000000,1.94343,1.95563,1.92384,1.94992,6586.3276101987,0
+UBFO.US,D,20121031,000000,1.94992,1.95671,1.9474,1.94992,5503.2197024918,0
+UBFO.US,D,20121101,000000,1.95671,1.95671,1.92384,1.93674,3737.2380472592,0
+UBFO.US,D,20121102,000000,1.95671,2.02166,1.83378,1.97183,20698.70788195,0
+UBFO.US,D,20121105,000000,1.93033,1.98908,1.93033,1.98268,923.22054990255,0
+UBFO.US,D,20121106,000000,1.98908,1.98908,1.93674,1.98908,4753.2964178223,0
+UBFO.US,D,20121107,000000,1.98908,2.00217,1.98908,1.98908,22633.860677053,0
+UBFO.US,D,20121108,000000,1.9694,1.9694,1.88477,1.94992,14138.168555268,0
+UBFO.US,D,20121112,000000,1.88487,1.88487,1.84774,1.84774,2433.3824326482,0
+UBFO.US,D,20121113,000000,1.88477,1.93674,1.85201,1.85201,1381.2204651615,0
+UBFO.US,D,20121114,000000,1.88477,1.88477,1.83931,1.88477,2766.5670556856,0
+UBFO.US,D,20121115,000000,1.83931,1.83931,1.75438,1.82612,3998.2154764495,0
+UBFO.US,D,20121116,000000,1.69563,1.85201,1.69563,1.76098,5981.8502445641,0
+UBFO.US,D,20121119,000000,1.76098,1.76098,1.69563,1.7282,1533.8871035811,0
+UBFO.US,D,20121120,000000,1.82612,1.85201,1.71522,1.71522,6097.3817547196,0
+UBFO.US,D,20121121,000000,1.73489,1.73489,1.73489,1.73489,305.33327683928,0
+UBFO.US,D,20121123,000000,1.83931,1.83931,1.77396,1.77396,442.52694514882,0
+UBFO.US,D,20121126,000000,1.80004,1.85201,1.79345,1.85201,1691.7113987041,0
+UBFO.US,D,20121127,000000,1.92384,1.93033,1.70785,1.90464,1420.4186561071,0
+UBFO.US,D,20121129,000000,1.87808,1.93674,1.87808,1.89136,963.45027218881,0
+UBFO.US,D,20121130,000000,1.76098,1.86509,1.75438,1.76098,8759.7641449972,0
+UBFO.US,D,20121203,000000,1.76098,1.78686,1.75438,1.75438,6823.5798185535,0
+UBFO.US,D,20121204,000000,1.74779,1.75438,1.74779,1.74779,1198.6394178623,0
+UBFO.US,D,20121205,000000,1.82612,1.93033,1.74779,1.74779,27901.891233871,0
+UBFO.US,D,20121206,000000,1.74779,1.81982,1.74779,1.76747,47096.626421118,0
+UBFO.US,D,20121207,000000,1.85201,1.85201,1.79345,1.79345,1381.2204651615,0
+UBFO.US,D,20121210,000000,1.86509,1.87159,1.79345,1.80663,4615.0712181721,0
+UBFO.US,D,20121211,000000,1.80663,1.86509,1.79345,1.79345,27484.121040898,0
+UBFO.US,D,20121212,000000,1.86509,1.86509,1.79345,1.81303,7668.4039865649,0
+UBFO.US,D,20121213,000000,1.80663,1.80663,1.76098,1.76098,37343.497595053,0
+UBFO.US,D,20121214,000000,1.74779,1.76098,1.69563,1.71522,10806.322324893,0
+UBFO.US,D,20121217,000000,1.70882,1.75429,1.6239,1.69563,15279.042218053,0
+UBFO.US,D,20121218,000000,1.70213,1.70882,1.64348,1.64348,13169.560626375,0
+UBFO.US,D,20121219,000000,1.63039,1.64997,1.63039,1.63679,1187.2925731149,0
+UBFO.US,D,20121221,000000,1.70213,1.70882,1.64997,1.64997,3097.6886160418,0
+UBFO.US,D,20121224,000000,1.69563,1.70184,1.63039,1.63039,6731.7735292336,0
+UBFO.US,D,20121226,000000,1.63039,1.69563,1.63039,1.68914,9992.4440971017,0
+UBFO.US,D,20121227,000000,1.63679,1.66966,1.63679,1.63679,5495.998983107,0
+UBFO.US,D,20121228,000000,1.66315,1.68914,1.63679,1.68914,14120.632522476,0
+UBFO.US,D,20121231,000000,1.64997,1.67711,1.64997,1.66966,9724.2459485267,0
+UBFO.US,D,20130102,000000,1.75438,1.75438,1.65656,1.69563,1381.2204651615,0
+UBFO.US,D,20130103,000000,1.69563,1.69563,1.68914,1.69563,11016.75471839,0
+UBFO.US,D,20130104,000000,1.69563,1.69573,1.63039,1.63679,5292.7873089944,0
+UBFO.US,D,20130107,000000,1.66315,1.80004,1.66315,1.77396,17282.276081639,0
+UBFO.US,D,20130108,000000,1.76098,1.76098,1.71522,1.74536,2299.2833583607,0
+UBFO.US,D,20130109,000000,1.70891,1.76098,1.70891,1.76098,3566.0038447074,0
+UBFO.US,D,20130110,000000,1.76098,1.87159,1.76098,1.83931,61731.993082591,0
+UBFO.US,D,20130111,000000,1.8456,1.8456,1.79345,1.8328,20973.095218569,0
+UBFO.US,D,20130114,000000,1.84551,1.84551,1.8328,1.8328,9874.849524265,0
+UBFO.US,D,20130115,000000,1.87808,1.99558,1.87808,1.98908,56819.840838304,0
+UBFO.US,D,20130116,000000,1.9633,2.13905,1.9633,2.13905,37389.916505383,0
+UBFO.US,D,20130117,000000,2.14555,2.23803,2.04803,2.17831,71777.045278067,0
+UBFO.US,D,20130118,000000,2.21728,2.21728,2.11957,2.14555,102417.65222142,0
+UBFO.US,D,20130122,000000,2.14555,2.28273,2.14555,2.21728,44070.113467583,0
+UBFO.US,D,20130123,000000,2.23008,2.32839,2.18481,2.26304,43705.982904325,0
+UBFO.US,D,20130124,000000,2.25015,2.25015,2.25015,2.25015,150.60357573829,0
+UBFO.US,D,20130125,000000,2.26294,2.32839,2.25423,2.25655,12923.024635954,0
+UBFO.US,D,20130128,000000,2.28273,2.33498,2.27604,2.28273,2465.3599042091,0
+UBFO.US,D,20130129,000000,2.28273,2.39344,2.28273,2.38034,921.15748722121,0
+UBFO.US,D,20130130,000000,2.41292,2.45858,2.38693,2.38693,11507.763636551,0
+UBFO.US,D,20130131,000000,2.39344,2.52043,2.39344,2.41932,4606.8189674467,0
+UBFO.US,D,20130201,000000,2.28902,2.46517,2.28902,2.40003,5894.1700806069,0
+UBFO.US,D,20130204,000000,2.40672,2.44268,2.29571,2.41932,6106.6655367856,0
+UBFO.US,D,20130205,000000,2.4262,2.57597,2.4262,2.56938,92414.892810916,0
+UBFO.US,D,20130206,000000,2.53701,2.57597,2.47826,2.54321,26593.909493897,0
+UBFO.US,D,20130207,000000,2.54321,2.54321,2.4391,2.47826,7249.6022622516,0
+UBFO.US,D,20130208,000000,2.45858,2.46517,2.28902,2.45121,20241.739498031,0
+UBFO.US,D,20130211,000000,2.38034,2.51083,2.36755,2.51083,31975.408498189,0
+UBFO.US,D,20130212,000000,2.48485,2.51083,2.4358,2.49493,97835.590006153,0
+UBFO.US,D,20130213,000000,2.48485,2.49154,2.48485,2.49154,13436.72724361,0
+UBFO.US,D,20130214,000000,2.48485,2.48485,2.47826,2.47826,1841.2834431017,0
+UBFO.US,D,20130215,000000,2.47826,2.51083,2.47826,2.50443,27141.652635795,0
+UBFO.US,D,20130219,000000,2.49754,2.51083,2.44559,2.45228,11627.421272069,0
+UBFO.US,D,20130220,000000,2.45238,2.45238,2.43259,2.43259,17939.361545648,0
+UBFO.US,D,20130221,000000,2.41932,2.51083,2.41932,2.51083,9007.3316667588,0
+UBFO.US,D,20130222,000000,2.47826,2.51083,2.47826,2.50443,5547.5755501407,0
+UBFO.US,D,20130225,000000,2.50443,2.50443,2.50443,2.50443,882.9908276163,0
+UBFO.US,D,20130226,000000,2.50443,2.51083,2.47826,2.49464,27045.720221112,0
+UBFO.US,D,20130227,000000,2.47826,2.48969,2.47826,2.48485,37746.826349256,0
+UBFO.US,D,20130228,000000,2.47196,2.49154,2.47196,2.48485,11531.488857387,0
+UBFO.US,D,20130301,000000,2.49754,2.53701,2.48485,2.53701,6595.6113922647,0
+UBFO.US,D,20130304,000000,2.51083,2.57597,2.51083,2.57597,3863.0848708213,0
+UBFO.US,D,20130305,000000,2.55029,2.57597,2.55029,2.56938,921.15748722121,0
+UBFO.US,D,20130306,000000,2.57597,2.58257,2.56938,2.58257,4340.683881553,0
+UBFO.US,D,20130307,000000,2.58257,2.61524,2.58257,2.58897,2508.6842205173,0
+UBFO.US,D,20130308,000000,2.62047,2.62047,2.54321,2.5593,9052.7190457484,0
+UBFO.US,D,20130311,000000,2.5433,2.69997,2.5433,2.69997,13469.736246511,0
+UBFO.US,D,20130312,000000,2.68688,2.73894,2.62813,2.68048,3375.1705466829,0
+UBFO.US,D,20130313,000000,2.73894,2.73894,2.72623,2.73254,1381.2204651615,0
+UBFO.US,D,20130314,000000,2.75193,2.76521,2.71955,2.76521,4411.8595440595,0
+UBFO.US,D,20130315,000000,2.76521,2.76521,2.75193,2.75193,1181.1033850709,0
+UBFO.US,D,20130318,000000,2.75348,2.76521,2.68688,2.68698,15698.875473706,0
+UBFO.US,D,20130319,000000,2.77199,2.86991,2.71625,2.74553,33807.408159225,0
+UBFO.US,D,20130320,000000,2.84984,2.95444,2.83559,2.90868,5551.7016755034,0
+UBFO.US,D,20130321,000000,2.90868,2.93486,2.7783,2.93089,3916.7245005363,0
+UBFO.US,D,20130322,000000,2.91508,2.91508,2.83676,2.83686,5800.3007286057,0
+UBFO.US,D,20130325,000000,2.90209,2.90209,2.86991,2.86991,1226.4907640605,0
+UBFO.US,D,20130326,000000,2.83676,2.90868,2.83676,2.83676,4829.6297370321,0
+UBFO.US,D,20130327,000000,2.83676,2.91508,2.83676,2.86991,6338.7600884371,0
+UBFO.US,D,20130328,000000,2.86991,2.91508,2.84325,2.90209,10712.452972891,0
+UBFO.US,D,20130401,000000,2.90209,2.90868,2.82396,2.82396,11790.403223895,0
+UBFO.US,D,20130402,000000,2.83676,2.90868,2.83676,2.87611,13755.470427877,0
+UBFO.US,D,20130403,000000,2.82396,2.86322,2.82396,2.83065,1045.9727794427,0
+UBFO.US,D,20130404,000000,2.90868,2.90868,2.81087,2.84984,1536.9816976031,0
+UBFO.US,D,20130405,000000,2.84984,2.84984,2.76521,2.77199,1533.8871035811,0
+UBFO.US,D,20130408,000000,2.78469,2.95444,2.78469,2.78469,2303.4094837234,0
+UBFO.US,D,20130409,000000,2.82396,2.82396,2.74553,2.74553,7521.9265361893,0
+UBFO.US,D,20130410,000000,2.77306,2.94426,2.76647,2.79294,11054.921377995,0
+UBFO.US,D,20130411,000000,2.91014,2.92788,2.64141,2.6546,8652.4848855672,0
+UBFO.US,D,20130412,000000,2.75978,2.79294,2.75978,2.77975,1757.7294045072,0
+UBFO.US,D,20130415,000000,2.75978,2.79294,2.63472,2.75978,19109.118085971,0
+UBFO.US,D,20130416,000000,2.81261,2.83908,2.69425,2.7467,5041.0936618701,0
+UBFO.US,D,20130417,000000,2.7338,2.7338,2.69425,2.70724,19200.924375292,0
+UBFO.US,D,20130418,000000,2.70724,2.70724,2.60845,2.63472,37649.862403233,0
+UBFO.US,D,20130419,000000,2.68746,2.70724,2.68087,2.70724,3877.5263095907,0
+UBFO.US,D,20130422,000000,2.7338,2.75329,2.7338,2.74524,3947.6704407565,0
+UBFO.US,D,20130423,000000,2.68746,2.70074,2.67448,2.67448,6589.4222042207,0
+UBFO.US,D,20130424,000000,2.64141,2.70074,2.64141,2.69425,4586.1883406332,0
+UBFO.US,D,20130425,000000,2.70074,2.70074,2.63472,2.67448,19593.937816089,0
+UBFO.US,D,20130426,000000,2.69425,2.70074,2.68087,2.70074,4459.3099857304,0
+UBFO.US,D,20130429,000000,2.70675,2.70675,2.70074,2.70675,1745.3510284191,0
+UBFO.US,D,20130430,000000,2.68746,2.70724,2.68087,2.70074,7394.0166499458,0
+UBFO.US,D,20130501,000000,2.70074,2.72042,2.66749,2.71393,28180.404695853,0
+UBFO.US,D,20130502,000000,2.70074,2.72042,2.66749,2.70724,1974.3509860486,0
+UBFO.US,D,20130503,000000,2.70074,2.70074,2.69425,2.69425,32641.777744264,0
+UBFO.US,D,20130506,000000,2.7338,2.7338,2.66759,2.72032,11103.403351007,0
+UBFO.US,D,20130507,000000,2.68087,2.7338,2.66749,2.71393,3353.5083885287,0
+UBFO.US,D,20130508,000000,2.70724,2.72042,2.70724,2.72042,994.39621240901,0
+UBFO.US,D,20130509,000000,2.72042,2.84567,2.72042,2.83249,9379.7144807418,0
+UBFO.US,D,20130510,000000,2.83249,2.83249,2.82008,2.82008,4328.3055054649,0
+UBFO.US,D,20130513,000000,2.8257,2.83249,2.8257,2.83249,452.84225855555,0
+UBFO.US,D,20130514,000000,2.74417,2.8193,2.74417,2.8193,320.80624694938,0
+UBFO.US,D,20130516,000000,2.80632,2.80632,2.80632,2.80632,236.22067701417,0
+UBFO.US,D,20130517,000000,2.7467,2.76647,2.7338,2.74019,34148.845032988,0
+UBFO.US,D,20130520,000000,2.7467,2.83249,2.7467,2.83171,2286.9049822726,0
+UBFO.US,D,20130521,000000,2.8257,2.8257,2.75329,2.75329,3642.3371639172,0
+UBFO.US,D,20130522,000000,2.82008,2.82008,2.76647,2.76647,836.571917286,0
+UBFO.US,D,20130523,000000,2.83908,2.83908,2.77306,2.77306,574.562956755,0
+UBFO.US,D,20130524,000000,2.89162,2.89162,2.8257,2.86526,6207.7556081716,0
+UBFO.US,D,20130528,000000,2.86526,2.97733,2.81261,2.81261,3184.3372486583,0
+UBFO.US,D,20130529,000000,2.92808,2.92808,2.77975,2.80632,5425.8548519413,0
+UBFO.US,D,20130531,000000,2.8354,2.8354,2.70801,2.82202,3432.9363017606,0
+UBFO.US,D,20130603,000000,2.70724,2.8257,2.70724,2.79953,2786.1661511584,0
+UBFO.US,D,20130604,000000,2.8257,2.83249,2.79953,2.8257,1291.4772385229,0
+UBFO.US,D,20130605,000000,2.79953,2.83249,2.79953,2.8257,2740.7787721688,0
+UBFO.US,D,20130606,000000,2.80632,2.8193,2.79953,2.8193,763.3331920982,0
+UBFO.US,D,20130607,000000,2.83249,2.83249,2.79953,2.79953,2401.4049610873,0
+UBFO.US,D,20130610,000000,2.72691,2.83249,2.72691,2.8193,16597.339271433,0
+UBFO.US,D,20130611,000000,2.70724,2.85216,2.70724,2.79953,1214.1123879724,0
+UBFO.US,D,20130614,000000,2.72691,2.7467,2.70724,2.7338,2076.4725887752,0
+UBFO.US,D,20130617,000000,2.7338,2.77975,2.7338,2.77306,9403.4397015773,0
+UBFO.US,D,20130618,000000,2.72042,2.76647,2.70724,2.7337,4757.422543185,0
+UBFO.US,D,20130619,000000,2.70724,2.75978,2.70074,2.7338,5466.0845742275,0
+UBFO.US,D,20130620,000000,2.70074,2.70724,2.63472,2.67448,32367.390407645,0
+UBFO.US,D,20130621,000000,2.66749,2.83249,2.63472,2.83249,4905.963056242,0
+UBFO.US,D,20130624,000000,2.62804,2.74019,2.60845,2.74019,4920.4044950114,0
+UBFO.US,D,20130625,000000,2.7467,2.79294,2.70074,2.76647,2073.3779947532,0
+UBFO.US,D,20130626,000000,2.75329,2.75329,2.70724,2.70995,1372.9682144361,0
+UBFO.US,D,20130627,000000,2.75329,2.8193,2.75329,2.81261,8257.4083820893,0
+UBFO.US,D,20130628,000000,2.76084,2.84102,2.73448,2.82105,7045.3590567983,0
+UBFO.US,D,20130701,000000,2.80632,2.80632,2.79294,2.79294,451.81072721488,0
+UBFO.US,D,20130702,000000,2.79953,2.79953,2.7401,2.75329,10552.565615087,0
+UBFO.US,D,20130705,000000,2.75329,2.75329,2.7337,2.7337,3822.855148535,0
+UBFO.US,D,20130708,000000,2.68746,2.68746,2.60845,2.61514,31963.030122101,0
+UBFO.US,D,20130709,000000,2.66749,2.6925,2.648,2.648,14273.299160896,0
+UBFO.US,D,20130710,000000,2.63443,2.66972,2.62765,2.66119,28661.098300606,0
+UBFO.US,D,20130711,000000,2.68116,2.7211,2.68116,2.7211,449.74766453353,0
+UBFO.US,D,20130712,000000,2.7211,2.7211,2.70908,2.70908,748.89175332878,0
+UBFO.US,D,20130715,000000,2.7211,2.82755,2.66759,2.82755,22971.171425453,0
+UBFO.US,D,20130716,000000,2.77403,2.77403,2.76725,2.76725,1505.0042260423,0
+UBFO.US,D,20130717,000000,2.78082,2.80049,2.74107,2.74107,4509.8550214234,0
+UBFO.US,D,20130718,000000,2.76084,2.78731,2.76084,2.76725,902.58992308909,0
+UBFO.US,D,20130719,000000,2.78082,2.84102,2.76084,2.76725,3188.463374021,0
+UBFO.US,D,20130722,000000,2.70772,2.7211,2.70772,2.70772,1866.0401952779,0
+UBFO.US,D,20130723,000000,2.71461,2.82105,2.71461,2.82105,13247.957008267,0
+UBFO.US,D,20130724,000000,2.75435,2.86738,2.75435,2.86738,13754.438896537,0
+UBFO.US,D,20130725,000000,2.83414,2.86738,2.82755,2.86738,7723.0751476206,0
+UBFO.US,D,20130726,000000,2.86738,2.86738,2.84209,2.8542,4585.1568092926,0
+UBFO.US,D,20130729,000000,2.8542,2.86738,2.74243,2.83414,43141.735260977,0
+UBFO.US,D,20130730,000000,2.81427,2.83414,2.75939,2.82755,2609.7742919033,0
+UBFO.US,D,20130731,000000,2.75561,2.86738,2.75561,2.86738,3981.7109749987,0
+UBFO.US,D,20130801,000000,2.86089,2.86738,2.82755,2.86738,28198.972259984,0
+UBFO.US,D,20130802,000000,2.82755,2.86738,2.82755,2.8542,6976.2464569732,0
+UBFO.US,D,20130805,000000,2.8542,2.8542,2.8542,2.8542,3620.6750057631,0
+UBFO.US,D,20130806,000000,2.78082,2.85062,2.77403,2.80738,5633.1926514166,0
+UBFO.US,D,20130807,000000,2.85198,2.85198,2.78731,2.78731,301.20715147659,0
+UBFO.US,D,20130808,000000,2.80738,2.8542,2.77403,2.84761,10089.408043125,0
+UBFO.US,D,20130809,000000,2.80049,2.85362,2.80049,2.83414,653.99086998684,0
+UBFO.US,D,20130812,000000,2.84761,2.86089,2.84761,2.86089,3453.566928574,0
+UBFO.US,D,20130813,000000,2.86738,2.86738,2.80738,2.80738,1350.2745249413,0
+UBFO.US,D,20130814,000000,2.80049,2.86089,2.7941,2.86089,4397.41810529,0
+UBFO.US,D,20130815,000000,2.86738,2.86738,2.86089,2.86273,11693.439277872,0
+UBFO.US,D,20130816,000000,2.84761,2.87407,2.84761,2.87407,17636.09133149,0
+UBFO.US,D,20130819,000000,2.86089,2.87407,2.86089,2.86089,5427.9179146226,0
+UBFO.US,D,20130820,000000,2.86089,2.88076,2.8542,2.88076,4962.697279979,0
+UBFO.US,D,20130823,000000,2.84102,2.84102,2.82755,2.84102,1714.4050881989,0
+UBFO.US,D,20130826,000000,2.86089,2.86089,2.7941,2.7941,5107.1116676732,0
+UBFO.US,D,20130827,000000,2.76725,2.76821,2.66769,2.66769,12430.984186453,0
+UBFO.US,D,20130828,000000,2.78082,2.81427,2.70772,2.81427,3006.9138580625,0
+UBFO.US,D,20130829,000000,2.81427,2.86089,2.72759,2.86089,11385.011407011,0
+UBFO.US,D,20130830,000000,2.78848,2.87592,2.78848,2.87592,7305.3049546479,0
+UBFO.US,D,20130903,000000,2.82851,2.82851,2.82851,2.82851,4161.1974282759,0
+UBFO.US,D,20130904,000000,2.72149,2.84897,2.72149,2.82851,3187.4318426803,0
+UBFO.US,D,20130905,000000,2.84228,2.84897,2.79516,2.84897,2729.4319274214,0
+UBFO.US,D,20130906,000000,2.86089,2.86738,2.8542,2.86738,1615.3780794943,0
+UBFO.US,D,20130910,000000,2.78082,2.89414,2.78082,2.89414,13602.803789458,0
+UBFO.US,D,20130913,000000,2.86089,2.86089,2.7941,2.86089,4941.0351218248,0
+UBFO.US,D,20130916,000000,2.86089,2.86138,2.7941,2.82755,30163.007932626,0
+UBFO.US,D,20130917,000000,2.82755,2.9273,2.82755,2.90045,1222.3646386978,0
+UBFO.US,D,20130918,000000,2.86738,2.86816,2.7941,2.81087,6601.8005803088,0
+UBFO.US,D,20130919,000000,2.84102,2.86089,2.80049,2.83414,3164.7381531855,0
+UBFO.US,D,20130920,000000,2.84897,2.90287,2.80854,2.89618,3150.2967144161,0
+UBFO.US,D,20130923,000000,2.90045,2.90045,2.83288,2.84761,7069.0842776337,0
+UBFO.US,D,20130924,000000,2.86089,2.86089,2.83414,2.83414,449.74766453353,0
+UBFO.US,D,20130925,000000,2.86089,2.86089,2.7941,2.84761,18491.230812909,0
+UBFO.US,D,20130926,000000,2.84761,2.84761,2.84761,2.84761,148.54051305695,0
+UBFO.US,D,20130927,000000,2.84897,2.84897,2.82851,2.8354,4659.427065821,0
+UBFO.US,D,20130930,000000,2.86933,2.86933,2.84228,2.84228,889.18001566034,0
+UBFO.US,D,20131001,000000,2.89414,2.91373,2.83414,2.91373,3308.1210095391,0
+UBFO.US,D,20131002,000000,2.86089,2.89414,2.80049,2.89414,8417.2957398937,0
+UBFO.US,D,20131003,000000,2.82202,2.89618,2.79516,2.80854,23302.292985809,0
+UBFO.US,D,20131004,000000,2.80185,2.81533,2.78848,2.79516,3454.5984599147,0
+UBFO.US,D,20131007,000000,2.81533,2.89618,2.79516,2.89618,10222.475586072,0
+UBFO.US,D,20131008,000000,2.89618,3.21832,2.89618,3.0571,44204.212541871,0
+UBFO.US,D,20131009,000000,3.03054,3.03713,2.92294,2.98352,7144.3860655029,0
+UBFO.US,D,20131010,000000,2.86933,2.86933,2.86933,2.86933,147.50898171627,0
+UBFO.US,D,20131015,000000,2.88251,2.90976,2.85585,2.90287,1339.9592115345,0
+UBFO.US,D,20131016,000000,2.86933,2.94999,2.86933,2.94999,12651.731893358,0
+UBFO.US,D,20131017,000000,2.95658,3.48714,2.94999,3.48714,17271.960768233,0
+UBFO.US,D,20131018,000000,3.56112,3.56112,3.1714,3.47367,1935.152795103,0
+UBFO.US,D,20131022,000000,3.48714,3.56112,3.48045,3.51419,6244.8907364358,0
+UBFO.US,D,20131023,000000,3.6219,3.85019,3.52738,3.53397,9080.5703919466,0
+UBFO.US,D,20131024,000000,3.52079,3.82325,3.25894,3.42684,9526.1919311174,0
+UBFO.US,D,20131025,000000,3.35308,3.35308,3.35308,3.35308,147.50898171627,0
+UBFO.US,D,20131028,000000,3.70227,3.70227,3.35947,3.35947,1192.4502298183,0
+UBFO.US,D,20131029,000000,3.36626,3.6756,3.36626,3.6756,1041.84665408,0
+UBFO.US,D,20131030,000000,3.63508,3.63508,3.40678,3.46708,1192.4502298183,0
+UBFO.US,D,20131031,000000,3.62403,3.62403,3.39321,3.39321,4222.0577773756,0
+UBFO.US,D,20131101,000000,3.32602,3.4602,3.32602,3.32602,1634.9771749671,0
+UBFO.US,D,20131104,000000,3.35947,3.35947,3.22501,3.29248,12053.443715766,0
+UBFO.US,D,20131105,000000,3.31255,3.37314,3.31255,3.37314,3273.0489439562,0
+UBFO.US,D,20131106,000000,3.39321,3.39321,3.0571,3.11101,60717.997774709,0
+UBFO.US,D,20131107,000000,3.30606,3.30606,3.30606,3.30606,147.50898171627,0
+UBFO.US,D,20131108,000000,3.27232,3.29248,2.99012,3.12457,51194.900437613,0
+UBFO.US,D,20131111,000000,3.09753,3.14474,3.09753,3.11788,22025.257186056,0
+UBFO.US,D,20131112,000000,3.12457,3.20514,3.12457,3.12457,2978.0309805237,0
+UBFO.US,D,20131113,000000,3.29248,3.29248,3.12457,3.12457,6697.7329949914,0
+UBFO.US,D,20131114,000000,3.12457,3.18487,3.12457,3.16491,6845.2419767077,0
+UBFO.US,D,20131118,000000,3.21183,3.21832,3.14474,3.15831,8489.5029337408,0
+UBFO.US,D,20131119,000000,3.14474,3.1714,3.14474,3.15831,5654.8548095707,0
+UBFO.US,D,20131120,000000,3.08435,3.21832,3.08435,3.21832,1485.4051305695,0
+UBFO.US,D,20131121,000000,3.21832,3.21832,3.13805,3.20514,12204.047291505,0
+UBFO.US,D,20131122,000000,3.21183,3.29248,3.21183,3.28579,591.06745820577,0
+UBFO.US,D,20131125,000000,3.29248,3.29248,3.29248,3.29248,741.67103394406,0
+UBFO.US,D,20131126,000000,3.24527,3.33611,2.95658,2.95658,8329.6155759365,0
+UBFO.US,D,20131127,000000,3.18487,3.18487,3.04402,3.15831,5057.5981633209,0
+UBFO.US,D,20131129,000000,3.23044,3.24411,3.23044,3.24411,583.84673882106,0
+UBFO.US,D,20131202,000000,3.25216,3.25216,3.15153,3.15831,6399.6204375368,0
+UBFO.US,D,20131203,000000,3.18982,3.39321,3.18982,3.2031,583.84673882106,0
+UBFO.US,D,20131204,000000,3.25769,3.35259,3.22375,3.26446,3242.103003736,0
+UBFO.US,D,20131205,000000,3.35259,3.35259,3.35259,3.35259,146.4774503756,0
+UBFO.US,D,20131206,000000,3.35308,3.42684,3.35308,3.37314,6992.7509584239,0
+UBFO.US,D,20131209,000000,3.35947,3.35947,3.19176,3.34629,12503.1913803,0
+UBFO.US,D,20131210,000000,3.165,3.29927,3.165,3.24527,4596.50365404,0
+UBFO.US,D,20131211,000000,3.23858,3.25894,3.23189,3.25894,1783.517688024,0
+UBFO.US,D,20131212,000000,3.23189,3.25894,3.23189,3.25894,445.62153917084,0
+UBFO.US,D,20131216,000000,3.35947,3.37314,3.32602,3.32602,1485.4051305695,0
+UBFO.US,D,20131217,000000,3.31953,3.32602,3.31255,3.31953,5654.8548095707,0
+UBFO.US,D,20131218,000000,3.32602,3.36626,3.31953,3.31953,16962.501366031,0
+UBFO.US,D,20131219,000000,3.26446,3.32534,3.26446,3.32534,3020.3237654913,0
+UBFO.US,D,20131220,000000,3.27087,3.37983,3.25769,3.25769,6104.6024741043,0
+UBFO.US,D,20131223,000000,3.37207,3.37207,3.25769,3.31178,8314.1426058264,0
+UBFO.US,D,20131226,000000,3.36606,3.37295,3.36606,3.37295,2660.3193275963,0
+UBFO.US,D,20131227,000000,3.37295,3.37295,3.37295,3.37295,1181.1033850709,0
+UBFO.US,D,20131230,000000,3.32534,3.37295,3.31856,3.37295,10016.169317937,0
+UBFO.US,D,20131231,000000,3.45438,3.45438,3.32534,3.33902,3096.6570847011,0
+UBFO.US,D,20140102,000000,3.4409,3.44759,3.33679,3.39321,7283.6427964938,0
+UBFO.US,D,20140103,000000,3.35909,3.35909,3.32534,3.35259,21512.58610974,0
+UBFO.US,D,20140106,000000,3.31953,3.32602,3.29248,3.29927,3869.2740588653,0
+UBFO.US,D,20140107,000000,3.29927,3.29927,3.06399,3.19176,143642.80225143,0
+UBFO.US,D,20140108,000000,3.21677,3.33223,3.21677,3.33223,13133.457029452,0
+UBFO.US,D,20140109,000000,3.32534,3.35909,3.1556,3.33902,8944.4082549777,0
+UBFO.US,D,20140110,000000,3.31856,3.35259,3.08095,3.29161,11638.768116816,0
+UBFO.US,D,20140113,000000,3.27775,3.32534,3.27087,3.32534,7143.3545341622,0
+UBFO.US,D,20140114,000000,3.38623,3.42724,3.32534,3.38623,13112.826402639,0
+UBFO.US,D,20140115,000000,3.39321,3.42055,3.2982,3.39321,12230.867106363,0
+UBFO.US,D,20140116,000000,3.35909,3.40687,3.35909,3.36606,12671.33098883,0
+UBFO.US,D,20140117,000000,3.36606,3.42724,3.35909,3.42724,2210.5716630628,0
+UBFO.US,D,20140121,000000,3.35909,3.3998,3.35909,3.3998,1181.1033850709,0
+UBFO.US,D,20140122,000000,3.39321,3.46116,3.39321,3.3998,6925.7014212802,0
+UBFO.US,D,20140123,000000,3.4409,3.4409,3.37983,3.4409,1620.5357361977,0
+UBFO.US,D,20140124,000000,3.44759,3.44759,3.37983,3.3998,3684.6299488848,0
+UBFO.US,D,20140127,000000,3.4409,3.4409,3.4409,3.4409,583.84673882106,0
+UBFO.US,D,20140128,000000,3.39321,3.3998,3.39321,3.3998,1473.0267544814,0
+UBFO.US,D,20140129,000000,3.34561,3.34561,3.29161,3.34561,5748.724161572,0
+UBFO.US,D,20140130,000000,3.4409,3.4409,3.33902,3.33902,3684.6299488848,0
+UBFO.US,D,20140131,000000,3.37983,3.37983,3.33233,3.34561,5443.3908847327,0
+UBFO.US,D,20140203,000000,3.41202,3.41202,3.32534,3.35172,4753.2964178223,0
+UBFO.US,D,20140204,000000,3.29161,3.44759,3.29161,3.37295,2642.7832948049,0
+UBFO.US,D,20140205,000000,3.46116,3.46116,3.35259,3.37295,2060.9996186651,0
+UBFO.US,D,20140206,000000,3.4379,3.4379,3.4379,3.4379,147.50898171627,0
+UBFO.US,D,20140207,000000,3.34561,3.35172,3.30518,3.35172,25088.905267855,0
+UBFO.US,D,20140210,000000,3.32534,3.38623,3.31178,3.38623,6040.6475309825,0
+UBFO.US,D,20140211,000000,3.36606,3.45438,3.36606,3.45438,7908.7507889418,0
+UBFO.US,D,20140212,000000,3.41376,3.43402,3.39398,3.43402,675.65302814098,0
+UBFO.US,D,20140213,000000,3.3998,3.3998,3.35909,3.3998,35797.232115384,0
+UBFO.US,D,20140214,000000,3.4602,3.46116,3.41095,3.41376,1278.0673310942,0
+UBFO.US,D,20140218,000000,3.42724,3.46194,3.42724,3.4409,5870.4448597714,0
+UBFO.US,D,20140219,000000,3.46116,3.46116,3.42724,3.42724,10866.151142652,0
+UBFO.US,D,20140220,000000,3.42724,3.46785,3.3999,3.42055,20549.135837551,0
+UBFO.US,D,20140221,000000,3.50178,3.54231,3.48171,3.54231,1738.1303090344,0
+UBFO.US,D,20140224,000000,3.54221,3.56256,3.44759,3.54996,18497.420000953,0
+UBFO.US,D,20140226,000000,3.42055,3.4409,3.42055,3.4409,1474.0582858221,0
+UBFO.US,D,20140227,000000,3.47454,3.65108,3.47454,3.65108,16403.411379386,0
+UBFO.US,D,20140228,000000,3.69189,3.69189,3.56256,3.56256,4792.4946087679,0
+UBFO.US,D,20140303,000000,3.61724,3.61724,3.56256,3.56256,3242.103003736,0
+UBFO.US,D,20140304,000000,3.66446,3.71913,3.66446,3.66446,17114.13647311,0
+UBFO.US,D,20140305,000000,3.66446,3.7075,3.56965,3.66446,2243.5806659643,0
+UBFO.US,D,20140306,000000,3.66446,3.66446,3.60494,3.60494,1585.4636706148,0
+UBFO.US,D,20140307,000000,3.57643,3.65787,3.57643,3.62403,7719.9805535986,0
+UBFO.US,D,20140310,000000,3.59689,3.66446,3.59689,3.66368,16004.208750545,0
+UBFO.US,D,20140311,000000,3.64439,3.64439,3.62403,3.64439,3064.6796131402,0
+UBFO.US,D,20140312,000000,3.61724,3.61724,3.59689,3.59689,1262.5943609841,0
+UBFO.US,D,20140313,000000,3.63091,3.63091,3.63091,3.63091,317.71165292736,0
+UBFO.US,D,20140314,000000,3.62403,3.65108,3.62403,3.65108,20804.955610039,0
+UBFO.US,D,20140317,000000,3.60358,3.66446,3.60358,3.65108,2785.1346198178,0
+UBFO.US,D,20140318,000000,3.61055,3.7328,3.61055,3.66446,18463.379466711,0
+UBFO.US,D,20140319,000000,3.72562,4.03119,3.72562,3.99735,6716.3005591235,0
+UBFO.US,D,20140320,000000,4.00424,4.06522,3.75268,4.01103,5585.7422097456,0
+UBFO.US,D,20140321,000000,3.90216,4.05833,3.7393,3.76624,5608.4358992404,0
+UBFO.US,D,20140324,000000,3.7393,4.06522,3.7328,3.95664,10916.696178345,0
+UBFO.US,D,20140325,000000,3.9296,3.9296,3.66446,3.91592,4955.4765605943,0
+UBFO.US,D,20140326,000000,3.92281,3.92281,3.65787,3.69867,2505.5896264953,0
+UBFO.US,D,20140327,000000,3.7393,3.92892,3.7393,3.90206,1475.0898171627,0
+UBFO.US,D,20140328,000000,3.89557,3.9357,3.67793,3.76624,5266.9990254776,0
+UBFO.US,D,20140331,000000,3.90216,3.93609,3.67793,3.75955,16198.136642592,0
+UBFO.US,D,20140401,000000,3.91592,3.91592,3.71234,3.7328,33838.354099445,0
+UBFO.US,D,20140402,000000,3.888,3.888,3.66446,3.7328,31083.133888507,0
+UBFO.US,D,20140403,000000,3.7393,3.84817,3.72562,3.84118,2772.7562437297,0
+UBFO.US,D,20140404,000000,3.86833,3.86833,3.86833,3.86833,334.21615437813,0
+UBFO.US,D,20140407,000000,3.7328,3.84817,3.7328,3.7328,10082.18732374,0
+UBFO.US,D,20140408,000000,3.76624,3.76624,3.67143,3.7328,8247.0930686826,0
+UBFO.US,D,20140409,000000,3.77012,3.89343,3.75636,3.75636,7744.7373057747,0
+UBFO.US,D,20140410,000000,3.77012,3.85912,3.62597,3.62597,22441.995847687,0
+UBFO.US,D,20140411,000000,3.57779,3.70119,3.53009,3.54366,22406.923782105,0
+UBFO.US,D,20140415,000000,3.58371,3.66707,3.58371,3.66707,2372.5220835485,0
+UBFO.US,D,20140416,000000,3.61908,3.72883,3.56422,3.72883,12951.907513493,0
+UBFO.US,D,20140417,000000,3.73561,3.76324,3.72204,3.76324,18380.856959457,0
+UBFO.US,D,20140421,000000,3.74957,3.85912,3.74957,3.85912,4777.0216386578,0
+UBFO.US,D,20140422,000000,3.77681,3.90701,3.77681,3.83837,22524.518354941,0
+UBFO.US,D,20140423,000000,3.866,3.866,3.70808,3.77012,20565.640339002,0
+UBFO.US,D,20140424,000000,3.7836,3.87269,3.74269,3.74269,9183.7235260139,0
+UBFO.US,D,20140425,000000,3.76469,3.866,3.74967,3.7836,17571.104857028,0
+UBFO.US,D,20140428,000000,3.8248,3.866,3.77012,3.81791,1563.8015124606,0
+UBFO.US,D,20140429,000000,3.83837,3.85912,3.77012,3.85912,4077.6433896813,0
+UBFO.US,D,20140430,000000,3.77022,3.866,3.77022,3.866,894.3376723637,0
+UBFO.US,D,20140501,000000,3.866,3.88656,3.77681,3.80415,20497.559270518,0
+UBFO.US,D,20140502,000000,3.88656,3.88656,3.81132,3.83168,6497.6159149008,0
+UBFO.US,D,20140505,000000,3.7836,3.83168,3.77012,3.77681,13754.438896537,0
+UBFO.US,D,20140506,000000,3.77012,3.83837,3.77012,3.83837,7386.7959305611,0
+UBFO.US,D,20140507,000000,3.77012,3.83168,3.74957,3.80453,20221.108871218,0
+UBFO.US,D,20140508,000000,3.81791,3.81791,3.73561,3.73561,2350.8599253943,0
+UBFO.US,D,20140509,000000,3.80415,3.866,3.79717,3.866,1298.6979579076,0
+UBFO.US,D,20140512,000000,3.87278,3.87841,3.77681,3.87841,18948.199196827,0
+UBFO.US,D,20140513,000000,3.84516,3.89343,3.8248,3.88656,10505.115173416,0
+UBFO.US,D,20140514,000000,3.866,3.866,3.866,3.866,463.15757196229,0
+UBFO.US,D,20140515,000000,3.87278,3.87278,3.77681,3.87278,4986.4225008145,0
+UBFO.US,D,20140516,000000,3.85912,3.87278,3.83759,3.83837,4388.134323224,0
+UBFO.US,D,20140519,000000,3.83837,3.83837,3.77681,3.83827,4883.2693667471,0
+UBFO.US,D,20140520,000000,3.77012,3.83837,3.77012,3.7708,1655.6078017806,0
+UBFO.US,D,20140521,000000,3.81132,3.97564,3.81132,3.94132,7314.588736714,0
+UBFO.US,D,20140522,000000,3.93435,3.93435,3.83837,3.83837,2655.1616708929,0
+UBFO.US,D,20140523,000000,3.88656,3.89343,3.87278,3.87278,7507.4850974199,0
+UBFO.US,D,20140527,000000,3.87278,3.89343,3.7836,3.78438,34467.588217256,0
+UBFO.US,D,20140528,000000,3.8248,4.00987,3.8248,4.00987,2664.445452959,0
+UBFO.US,D,20140529,000000,3.79039,3.87278,3.79039,3.83837,15691.654754322,0
+UBFO.US,D,20140530,000000,3.84516,3.92417,3.77012,3.87278,8727.7866734363,0
+UBFO.US,D,20140602,000000,3.9138,3.9138,3.69441,3.76324,12401.069777574,0
+UBFO.US,D,20140603,000000,3.77012,4.02353,3.77012,3.83837,3189.4949053617,0
+UBFO.US,D,20140604,000000,3.99619,4.01665,3.7836,3.87278,10800.133136849,0
+UBFO.US,D,20140605,000000,3.87278,3.92048,3.83168,3.90701,3445.3146778486,0
+UBFO.US,D,20140606,000000,3.79039,3.88656,3.75636,3.83837,19816.748585673,0
+UBFO.US,D,20140609,000000,3.73571,3.73571,3.73571,3.73571,251.69364712427,0
+UBFO.US,D,20140610,000000,3.80415,3.80415,3.80415,3.80415,578.68908211769,0
+UBFO.US,D,20140611,000000,3.89343,3.97564,3.74269,3.92746,20305.694441153,0
+UBFO.US,D,20140612,000000,3.73561,3.92048,3.73561,3.9138,16021.744783337,0
+UBFO.US,D,20140613,000000,3.94132,3.94132,3.79717,3.79717,460.06297794027,0
+UBFO.US,D,20140616,000000,3.77681,3.89343,3.75713,3.88656,927.34667526525,0
+UBFO.US,D,20140617,000000,3.83837,3.90701,3.75636,3.83837,73945.324156162,0
+UBFO.US,D,20140618,000000,3.83837,3.94297,3.72883,3.83837,27564.580485471,0
+UBFO.US,D,20140619,000000,3.93308,3.93308,3.73571,3.74269,3226.6300336259,0
+UBFO.US,D,20140620,000000,3.77681,3.94132,3.77681,3.93435,7129.9446267335,0
+UBFO.US,D,20140623,000000,3.85912,3.95499,3.77759,3.84516,1993.9500815214,0
+UBFO.US,D,20140624,000000,3.77681,3.87278,3.77022,3.81132,11167.358294129,0
+UBFO.US,D,20140625,000000,3.7836,3.85214,3.7836,3.8248,7865.4264726335,0
+UBFO.US,D,20140626,000000,3.79039,3.86241,3.79039,3.79717,874.73857689091,0
+UBFO.US,D,20140627,000000,3.85912,3.87278,3.77012,3.87278,6587.3591415393,0
+UBFO.US,D,20140630,000000,3.87278,3.90042,3.80415,3.81132,24834.117026708,0
+UBFO.US,D,20140701,000000,3.80919,3.95499,3.80919,3.88656,7848.9219711827,0
+UBFO.US,D,20140702,000000,3.77681,3.87278,3.77681,3.87278,11963.700489128,0
+UBFO.US,D,20140703,000000,3.83837,3.94821,3.7836,3.7836,8794.8362105801,0
+UBFO.US,D,20140707,000000,3.7836,3.85214,3.7836,3.85214,2817.1120913786,0
+UBFO.US,D,20140708,000000,3.84516,3.90701,3.84516,3.84516,4032.2560106917,0
+UBFO.US,D,20140710,000000,3.89751,3.92533,3.80774,3.91137,17039.866216582,0
+UBFO.US,D,20140711,000000,3.91137,3.93221,3.83052,3.93221,42048.312039864,0
+UBFO.US,D,20140714,000000,3.86299,3.93939,3.83197,3.93221,6230.4492976664,0
+UBFO.US,D,20140715,000000,3.89082,3.98069,3.89082,3.98069,929.40973794659,0
+UBFO.US,D,20140716,000000,3.89082,4.15363,3.89082,4.02915,11724.385218092,0
+UBFO.US,D,20140717,000000,3.98756,4.07772,3.98069,4.07772,6089.1295039942,0
+UBFO.US,D,20140718,000000,4.01539,4.04292,4.01539,4.04283,1773.2023746173,0
+UBFO.US,D,20140721,000000,4.02218,4.26453,4.02218,4.03604,54982.683520566,0
+UBFO.US,D,20140722,000000,4.30671,4.30671,4.0499,4.07772,6926.7329526208,0
+UBFO.US,D,20140723,000000,4.09168,4.17457,4.09168,4.15354,2102.2608722921,0
+UBFO.US,D,20140724,000000,4.09857,4.09857,4.05679,4.05679,3210.1255321751,0
+UBFO.US,D,20140725,000000,4.03178,4.06735,4.01539,4.01539,3213.2201261972,0
+UBFO.US,D,20140728,000000,4.0499,4.11223,4.0499,4.06386,28548.661384473,0
+UBFO.US,D,20140729,000000,4.02915,4.06386,4.02915,4.0499,3098.7201473824,0
+UBFO.US,D,20140730,000000,4.09857,4.11922,4.0499,4.11922,14791.127893914,0
+UBFO.US,D,20140731,000000,4.05621,4.05621,4.0499,4.0499,601.3827716125,0
+UBFO.US,D,20140801,000000,4.0848,4.11844,4.0499,4.11223,3286.458851385,0
+UBFO.US,D,20140804,000000,4.05513,4.05513,4.05513,4.05513,619.95033574462,0
+UBFO.US,D,20140805,000000,4.0499,4.05679,4.01539,4.01539,3451.5038658927,0
+UBFO.US,D,20140806,000000,4.10235,4.10235,4.01539,4.01539,6116.9808501923,0
+UBFO.US,D,20140807,000000,4.10535,4.10535,3.86299,3.93551,5662.0755289554,0
+UBFO.US,D,20140808,000000,4.10526,4.10526,3.91137,4.00162,40048.172770298,0
+UBFO.US,D,20140811,000000,3.99106,4.11922,3.98069,3.98078,8027.3768931192,0
+UBFO.US,D,20140812,000000,4.11223,4.11223,4.01539,4.02218,9608.7144383713,0
+UBFO.US,D,20140813,000000,4.02218,4.11223,4.00831,4.05679,51778.747176434,0
+UBFO.US,D,20140814,000000,4.01539,4.0848,4.01539,4.0848,43598.703644896,0
+UBFO.US,D,20140815,000000,4.0499,4.0848,4.01539,4.02915,6372.8006226793,0
+UBFO.US,D,20140818,000000,4.0499,4.10535,4.0499,4.10535,4824.4720803288,0
+UBFO.US,D,20140819,000000,3.98756,4.11223,3.98069,4.0499,37007.218377994,0
+UBFO.US,D,20140820,000000,4.0499,4.05679,4.02218,4.02915,11811.033850709,0
+UBFO.US,D,20140821,000000,4.09062,4.09062,4.09062,4.09062,1588.5582646368,0
+UBFO.US,D,20140822,000000,4.09275,4.09275,3.94636,4.02915,31873.286895463,0
+UBFO.US,D,20140825,000000,4.05679,4.07772,3.94636,4.07772,2500.4319697919,0
+UBFO.US,D,20140826,000000,3.95994,4.01539,3.94636,3.99435,6104.6024741043,0
+UBFO.US,D,20140827,000000,4.00831,4.03604,3.94636,4.01539,30336.30519786,0
+UBFO.US,D,20140828,000000,4.00831,4.03604,3.95654,3.95654,16068.163693667,0
+UBFO.US,D,20140829,000000,4.00007,4.00831,4.00007,4.00831,388.88731543381,0
+UBFO.US,D,20140902,000000,3.98756,4.01539,3.91835,3.99435,24043.964019753,0
+UBFO.US,D,20140903,000000,3.91835,4.00162,3.91835,3.99435,3414.3687376284,0
+UBFO.US,D,20140904,000000,4.00831,4.00831,3.92727,3.92727,2720.1481453553,0
+UBFO.US,D,20140905,000000,4.00831,4.00831,3.95295,4.00831,1154.2835702134,0
+UBFO.US,D,20140908,000000,3.91835,4.04292,3.91835,4.04292,7321.8094560987,0
+UBFO.US,D,20140909,000000,3.93221,4.03604,3.93221,4.02915,910.84217381448,0
+UBFO.US,D,20140910,000000,3.95295,4.02915,3.92533,3.98756,3514.4272776737,0
+UBFO.US,D,20140911,000000,3.93939,4.02915,3.91835,4.02915,3120.3823055366,0
+UBFO.US,D,20140912,000000,3.89751,3.99677,3.89751,3.98069,980.98630498026,0
+UBFO.US,D,20140915,000000,3.94636,3.96691,3.89751,3.94636,4441.773952939,0
+UBFO.US,D,20140916,000000,3.98069,3.98069,3.98069,3.98069,435.30622576411,0
+UBFO.US,D,20140917,000000,3.90449,4.01539,3.89082,3.98756,5640.4133708013,0
+UBFO.US,D,20140919,000000,3.88364,3.9738,3.88364,3.9738,6449.1339418891,0
+UBFO.US,D,20140922,000000,3.99435,3.99435,3.99425,3.99425,1437.9546888985,0
+UBFO.US,D,20140923,000000,3.89751,3.90449,3.84234,3.84234,40632.019509119,0
+UBFO.US,D,20140924,000000,3.85612,3.93221,3.84234,3.91137,16998.604962955,0
+UBFO.US,D,20140925,000000,3.86299,3.91137,3.86299,3.91137,1731.9411209904,0
+UBFO.US,D,20140926,000000,3.90449,3.91137,3.84234,3.84923,18414.897493699,0
+UBFO.US,D,20140929,000000,3.84923,3.87715,3.84234,3.87715,11036.353813863,0
+UBFO.US,D,20140930,000000,3.84234,3.91137,3.84234,3.86164,4923.4990890334,0
+UBFO.US,D,20141001,000000,3.89082,3.90449,3.84234,3.90449,5214.3909271033,0
+UBFO.US,D,20141002,000000,3.91127,3.93939,3.90439,3.93221,5347.4584700501,0
+UBFO.US,D,20141003,000000,3.93939,3.94636,3.93939,3.94636,2681.9814857504,0
+UBFO.US,D,20141006,000000,3.94636,3.94636,3.94636,3.94636,2930.5805388527,0
+UBFO.US,D,20141007,000000,3.94636,3.94636,3.94636,3.94636,612.72961635991,0
+UBFO.US,D,20141009,000000,3.88772,3.97584,3.88772,3.88772,431.18010040142,0
+UBFO.US,D,20141010,000000,3.90168,3.90168,3.90168,3.90168,999.55386911237,0
+UBFO.US,D,20141013,000000,3.92281,3.93667,3.90168,3.90168,13381.024551214,0
+UBFO.US,D,20141014,000000,3.91574,3.91574,3.88073,3.91574,5247.3999300048,0
+UBFO.US,D,20141016,000000,3.88772,3.91574,3.88772,3.91574,2588.1121337492,0
+UBFO.US,D,20141017,000000,3.91574,3.98543,3.89469,3.98543,2702.6121125639,0
+UBFO.US,D,20141021,000000,3.89469,3.89469,3.84545,3.84545,2524.1571906274,0
+UBFO.US,D,20141022,000000,3.87356,3.87356,3.87356,3.87356,3828.0128052384,0
+UBFO.US,D,20141023,000000,3.8597,3.91574,3.67066,3.91574,5182.4134555424,0
+UBFO.US,D,20141024,000000,3.88772,3.91574,3.74084,3.91574,54061.526033344,0
+UBFO.US,D,20141027,000000,3.74783,3.91574,3.74162,3.77555,9852.1558347702,0
+UBFO.US,D,20141028,000000,3.89469,3.89469,3.89469,3.89469,2764.5039930043,0
+UBFO.US,D,20141029,000000,3.88073,3.88073,3.88073,3.88073,1155.315101554,0
+UBFO.US,D,20141030,000000,3.83178,3.88073,3.71283,3.8597,10485.516077943,0
+UBFO.US,D,20141031,000000,3.8597,3.95063,3.76198,3.95063,16011.429469931,0
+UBFO.US,D,20141103,000000,3.95063,3.95063,3.81849,3.95063,7587.9445419924,0
+UBFO.US,D,20141104,000000,3.9297,3.94336,3.83178,3.83178,1884.60775941,0
+UBFO.US,D,20141105,000000,3.86387,3.94336,3.86387,3.94336,1935.152795103,0
+UBFO.US,D,20141106,000000,3.87356,3.88073,3.81782,3.88073,2596.3643844746,0
+UBFO.US,D,20141107,000000,3.84545,3.84545,3.81782,3.81782,366.193625939,0
+UBFO.US,D,20141110,000000,3.84545,3.91574,3.84545,3.91574,3079.1210519096,0
+UBFO.US,D,20141111,000000,3.85272,3.9297,3.83178,3.83187,7854.0796278861,0
+UBFO.US,D,20141112,000000,3.84545,3.84545,3.83856,3.84545,3868.2425275247,0
+UBFO.US,D,20141113,000000,3.85272,3.85272,3.81094,3.84545,9591.1784055798,0
+UBFO.US,D,20141114,000000,3.84545,3.84545,3.76866,3.84545,3833.1704619418,0
+UBFO.US,D,20141117,000000,3.85272,3.85272,3.78262,3.81094,21348.572626574,0
+UBFO.US,D,20141118,000000,3.81094,3.83856,3.78262,3.83856,6480.0798821093,0
+UBFO.US,D,20141119,000000,3.78262,3.85272,3.77555,3.84545,4324.1793801022,0
+UBFO.US,D,20141120,000000,3.90168,3.90168,3.78262,3.83856,3433.9678331012,0
+UBFO.US,D,20141121,000000,3.91574,3.91574,3.77565,3.80377,7153.669847569,0
+UBFO.US,D,20141124,000000,3.80377,3.80377,3.80377,3.80377,340.40534242217,0
+UBFO.US,D,20141125,000000,3.78262,3.78262,3.71991,3.71991,4753.2964178223,0
+UBFO.US,D,20141126,000000,3.80377,3.80377,3.80377,3.80377,144.41438769425,0
+UBFO.US,D,20141201,000000,3.72698,3.76866,3.63586,3.74007,10525.74580023,0
+UBFO.US,D,20141202,000000,3.71991,3.77555,3.57323,3.77555,11365.412311537,0
+UBFO.US,D,20141203,000000,3.78262,3.78262,3.78262,3.78262,1445.1754082832,0
+UBFO.US,D,20141204,000000,3.76198,3.77555,3.66368,3.69189,7631.2688583007,0
+UBFO.US,D,20141205,000000,3.76198,3.77555,3.67075,3.77555,14043.267671925,0
+UBFO.US,D,20141208,000000,3.77555,3.77555,3.74783,3.74783,915.99983051784,0
+UBFO.US,D,20141209,000000,3.67774,3.76866,3.67774,3.76866,1974.3509860486,0
+UBFO.US,D,20141210,000000,3.70595,3.77555,3.67463,3.77555,7970.6426693822,0
+UBFO.US,D,20141211,000000,3.70595,3.72689,3.70595,3.70595,2306.5040777454,0
+UBFO.US,D,20141212,000000,3.77555,3.91574,3.76528,3.81782,32769.687630507,0
+UBFO.US,D,20141215,000000,3.87356,3.90875,3.83391,3.85272,22538.95979371,0
+UBFO.US,D,20141216,000000,3.78262,3.88772,3.78262,3.87356,18894.559567112,0
+UBFO.US,D,20141217,000000,3.81782,3.91574,3.81782,3.81782,894.3376723637,0
+UBFO.US,D,20141218,000000,3.83856,3.90168,3.83856,3.84545,3353.5083885287,0
+UBFO.US,D,20141219,000000,3.84545,3.90865,3.84545,3.84545,7650.8679537735,0
+UBFO.US,D,20141222,000000,3.90168,3.90168,3.80377,3.81094,3629.9587878291,0
+UBFO.US,D,20141223,000000,3.79678,3.90168,3.79678,3.84545,3622.7380684444,0
+UBFO.US,D,20141224,000000,3.81549,3.81549,3.81549,3.81549,1427.6393754918,0
+UBFO.US,D,20141226,000000,3.83178,3.83856,3.81094,3.81782,1288.3826445009,0
+UBFO.US,D,20141229,000000,3.84545,3.84545,3.78961,3.81782,24285.34235347,0
+UBFO.US,D,20141230,000000,3.78262,3.83856,3.78262,3.83178,3907.4407184703,0
+UBFO.US,D,20141231,000000,3.83856,3.84012,3.81094,3.81782,4168.4181476606,0
+UBFO.US,D,20150102,000000,3.79678,3.83847,3.79678,3.83847,3386.5173914303,0
+UBFO.US,D,20150105,000000,3.81094,3.84555,3.78262,3.78262,40045.078176276,0
+UBFO.US,D,20150106,000000,3.84545,3.84545,3.77555,3.77555,663.2746520529,0
+UBFO.US,D,20150107,000000,3.88403,3.91234,3.74307,3.91234,4073.5172643186,0
+UBFO.US,D,20150108,000000,3.75015,3.75713,3.75015,3.75713,1065.5718749155,0
+UBFO.US,D,20150109,000000,3.81326,3.81336,3.70042,3.70042,24478.238714176,0
+UBFO.US,D,20150112,000000,3.82063,3.87735,3.55966,3.7075,17214.195013155,0
+UBFO.US,D,20150113,000000,3.88355,3.88355,3.7076,3.77846,1172.8511343455,0
+UBFO.US,D,20150114,000000,3.71467,3.77807,3.7075,3.75713,5642.4764334827,0
+UBFO.US,D,20150115,000000,3.60173,3.60173,3.60173,3.60173,1109.9277225644,0
+UBFO.US,D,20150120,000000,3.60871,3.74307,3.60871,3.74307,7649.8364224328,0
+UBFO.US,D,20150121,000000,3.7358,3.7358,3.72883,3.72883,1460.6483783933,0
+UBFO.US,D,20150122,000000,3.60173,3.72184,3.60173,3.72184,5324.7647805553,0
+UBFO.US,D,20150123,000000,3.70042,3.70042,3.6026,3.63702,8721.5974853923,0
+UBFO.US,D,20150126,000000,3.67241,3.67241,3.61579,3.61579,10825.921420365,0
+UBFO.US,D,20150128,000000,3.63702,3.63702,3.60173,3.60173,12054.475247108,0
+UBFO.US,D,20150129,000000,3.67241,3.67279,3.67241,3.67241,4591.3459973366,0
+UBFO.US,D,20150130,000000,3.61589,3.62296,3.61589,3.62296,1726.783464287,0
+UBFO.US,D,20150202,000000,3.60871,3.67241,3.60173,3.61579,12668.236394808,0
+UBFO.US,D,20150203,000000,3.60173,3.67241,3.60173,3.63702,6079.8457219281,0
+UBFO.US,D,20150204,000000,3.60173,3.63702,3.60173,3.63702,4297.3595652447,0
+UBFO.US,D,20150205,000000,3.60173,3.65476,3.60173,3.63702,7578.6607599263,0
+UBFO.US,D,20150206,000000,3.60173,3.67241,3.60173,3.60173,4359.2514456851,0
+UBFO.US,D,20150209,000000,3.67241,3.67241,3.59456,3.60173,12429.952655113,0
+UBFO.US,D,20150210,000000,3.67241,3.67241,3.55229,3.63702,7567.3139151789,0
+UBFO.US,D,20150211,000000,3.63702,3.63702,3.57352,3.60522,969.63946023285,0
+UBFO.US,D,20150212,000000,3.59873,3.60871,3.59873,3.60871,761.27012941685,0
+UBFO.US,D,20150213,000000,3.60871,3.7075,3.60871,3.63702,4317.9901920582,0
+UBFO.US,D,20150217,000000,3.59456,3.67241,3.59456,3.66514,2871.7832524343,0
+UBFO.US,D,20150218,000000,3.60871,3.67241,3.60173,3.65796,7523.9895988706,0
+UBFO.US,D,20150219,000000,3.59456,3.62296,3.57352,3.62296,4258.1613742992,0
+UBFO.US,D,20150220,000000,3.64409,3.67241,3.56635,3.56635,15198.582773479,0
+UBFO.US,D,20150223,000000,3.62296,3.69324,3.56635,3.56635,12905.488603163,0
+UBFO.US,D,20150224,000000,3.56635,3.66514,3.54522,3.54522,9685.0477575811,0
+UBFO.US,D,20150225,000000,3.5806,3.64409,3.56635,3.64409,23972.788357246,0
+UBFO.US,D,20150226,000000,3.55966,3.6791,3.55966,3.5806,9632.4396592068,0
+UBFO.US,D,20150227,000000,3.60173,3.69324,3.60173,3.67241,14634.335130131,0
+UBFO.US,D,20150302,000000,3.7075,3.7359,3.67241,3.68647,10622.709746253,0
+UBFO.US,D,20150303,000000,3.7075,3.72184,3.68647,3.68647,27609.96786446,0
+UBFO.US,D,20150304,000000,3.70042,3.90536,3.65796,3.7359,38657.668523071,0
+UBFO.US,D,20150305,000000,3.7359,3.79242,3.7359,3.77846,7367.1968350883,0
+UBFO.US,D,20150306,000000,3.7075,3.81336,3.69324,3.78524,31011.958226,0
+UBFO.US,D,20150309,000000,3.81336,3.81336,3.71467,3.72184,14017.479388409,0
+UBFO.US,D,20150310,000000,3.75015,3.81336,3.75015,3.81336,11753.268095631,0
+UBFO.US,D,20150311,000000,3.74307,3.81336,3.74307,3.75015,17277.118424936,0
+UBFO.US,D,20150312,000000,3.75015,3.81336,3.75015,3.75713,28603.332545529,0
+UBFO.US,D,20150313,000000,3.71467,3.81336,3.67241,3.81336,7930.4129470959,0
+UBFO.US,D,20150316,000000,3.80647,3.81336,3.79242,3.80647,17131.672505901,0
+UBFO.US,D,20150317,000000,3.78524,3.81336,3.78524,3.81336,280.57652466312,0
+UBFO.US,D,20150319,000000,3.70042,3.77846,3.68647,3.76421,33559.840637463,0
+UBFO.US,D,20150320,000000,3.75015,3.7992,3.72184,3.72184,1555.5492617353,0
+UBFO.US,D,20150323,000000,3.7075,3.77846,3.63702,3.77846,32990.435337412,0
+UBFO.US,D,20150324,000000,3.71467,3.81336,3.6791,3.79242,4248.8775922331,0
+UBFO.US,D,20150325,000000,3.64409,3.77148,3.64409,3.72883,990.27008704632,0
+UBFO.US,D,20150326,000000,3.7992,3.7992,3.7992,3.7992,142.35132501291,0
+UBFO.US,D,20150330,000000,3.77846,3.77846,3.6791,3.72883,4669.7423792278,0
+UBFO.US,D,20150331,000000,3.77846,3.81336,3.66514,3.79242,18715.073113835,0
+UBFO.US,D,20150401,000000,3.78738,3.85194,3.78738,3.83023,2524.1571906274,0
+UBFO.US,D,20150402,000000,3.83731,3.85194,3.71613,3.80861,837.60344862668,0
+UBFO.US,D,20150406,000000,3.84458,3.85194,3.65913,3.73019,7010.2869912154,0
+UBFO.US,D,20150407,000000,3.70904,3.76596,3.67347,3.75151,18463.379466711,0
+UBFO.US,D,20150408,000000,3.68763,3.68763,3.68763,3.68763,278.51346198178,0
+UBFO.US,D,20150409,000000,3.70904,3.70904,3.70177,3.70177,700.40978031713,0
+UBFO.US,D,20150410,000000,3.70904,3.70904,3.64497,3.68045,10091.471105806,0
+UBFO.US,D,20150413,000000,3.61637,3.67347,3.60222,3.61637,4628.4811256009,0
+UBFO.US,D,20150414,000000,3.63789,3.63789,3.49491,3.49491,27900.85970253,0
+UBFO.US,D,20150415,000000,3.51622,3.63789,3.51622,3.63789,9533.4126505021,0
+UBFO.US,D,20150416,000000,3.74443,3.74443,3.74443,3.74443,217.65311288205,0
+UBFO.US,D,20150417,000000,3.62345,3.65913,3.61637,3.65913,2662.3823902776,0
+UBFO.US,D,20150420,000000,3.67347,3.6947,3.6663,3.6947,47799.099264116,0
+UBFO.US,D,20150421,000000,3.65913,3.67347,3.65204,3.6663,4477.8775498626,0
+UBFO.US,D,20150422,000000,3.6663,3.67347,3.61637,3.67347,12522.790475773,0
+UBFO.US,D,20150423,000000,3.65913,3.68763,3.65913,3.68763,1542.1393543065,0
+UBFO.US,D,20150424,000000,3.61637,3.68763,3.61637,3.68763,3050.2381743708,0
+UBFO.US,D,20150427,000000,3.65913,3.68045,3.65204,3.65204,977.89171095824,0
+UBFO.US,D,20150428,000000,3.62345,3.6663,3.62345,3.6663,743.73409662541,0
+UBFO.US,D,20150429,000000,3.63789,3.63789,3.58816,3.62345,2945.0219776221,0
+UBFO.US,D,20150430,000000,3.6092,3.6092,3.6092,3.6092,420.86478699468,0
+UBFO.US,D,20150501,000000,3.61637,3.62345,3.61637,3.61637,11495.385260462,0
+UBFO.US,D,20150504,000000,3.63053,3.64497,3.57362,3.63789,17945.550733692,0
+UBFO.US,D,20150505,000000,3.58079,3.65913,3.57362,3.60222,2945.0219776221,0
+UBFO.US,D,20150506,000000,3.6092,3.62345,3.6092,3.6092,808.72057108782,0
+UBFO.US,D,20150507,000000,3.6092,3.64497,3.6092,3.64497,289.86030672918,0
+UBFO.US,D,20150508,000000,3.58816,3.61637,3.53813,3.61637,15981.515061051,0
+UBFO.US,D,20150511,000000,3.55229,3.61637,3.53813,3.53813,7570.4085092009,0
+UBFO.US,D,20150512,000000,3.60144,3.60144,3.53086,3.53813,4503.6658333794,0
+UBFO.US,D,20150514,000000,3.53813,3.56635,3.49491,3.49491,2240.4860719423,0
+UBFO.US,D,20150515,000000,3.53086,3.57614,3.53086,3.56635,1732.9726523311,0
+UBFO.US,D,20150518,000000,3.57362,3.58884,3.53813,3.58884,5162.8143600696,0
+UBFO.US,D,20150519,000000,3.62345,3.63053,3.56635,3.56635,6449.1339418891,0
+UBFO.US,D,20150520,000000,3.53813,3.58079,3.53813,3.57362,2102.2608722921,0
+UBFO.US,D,20150521,000000,3.55229,3.56635,3.53813,3.55956,7152.6383162283,0
+UBFO.US,D,20150522,000000,3.54492,3.58079,3.54492,3.57362,3504.111964267,0
+UBFO.US,D,20150526,000000,3.53813,3.56635,3.53813,3.53813,5205.1071450372,0
+UBFO.US,D,20150527,000000,3.55956,3.58816,3.54492,3.54492,8972.2596011759,0
+UBFO.US,D,20150528,000000,3.54492,3.55229,3.54492,3.55229,5981.8502445641,0
+UBFO.US,D,20150529,000000,3.57362,3.60222,3.56635,3.58816,9532.3811191615,0
+UBFO.US,D,20150601,000000,3.58079,3.61831,3.56635,3.57362,12206.110354187,0
+UBFO.US,D,20150602,000000,3.56635,3.61637,3.56635,3.59495,10358.637723041,0
+UBFO.US,D,20150603,000000,3.60222,3.63789,3.56635,3.60222,18223.032664334,0
+UBFO.US,D,20150605,000000,3.58079,3.74443,3.58079,3.62345,16403.411379386,0
+UBFO.US,D,20150608,000000,3.6092,3.61637,3.56635,3.61637,61265.740916606,0
+UBFO.US,D,20150609,000000,3.63053,3.66911,3.63053,3.66911,356.90984387294,0
+UBFO.US,D,20150610,000000,3.58816,3.6663,3.58816,3.6663,3926.0082826024,0
+UBFO.US,D,20150611,000000,3.67347,3.67347,3.60222,3.60222,11805.876194005,0
+UBFO.US,D,20150612,000000,3.65204,3.6663,3.60222,3.65913,4345.8415382564,0
+UBFO.US,D,20150615,000000,3.59495,3.6663,3.59495,3.6663,6026.2060922131,0
+UBFO.US,D,20150616,000000,3.6092,3.65913,3.6092,3.65913,420.86478699468,0
+UBFO.US,D,20150617,000000,3.67347,3.67347,3.6092,3.6092,12480.497690806,0
+UBFO.US,D,20150618,000000,3.60222,3.63789,3.60222,3.62345,9813.9891751653,0
+UBFO.US,D,20150619,000000,3.65913,3.65913,3.65204,3.65204,1961.9726099605,0
+UBFO.US,D,20150622,000000,3.63053,3.67347,3.63053,3.65204,6026.2060922131,0
+UBFO.US,D,20150623,000000,3.70904,3.71699,3.65204,3.6663,2804.7337152906,0
+UBFO.US,D,20150624,000000,3.71613,3.71613,3.65913,3.67347,7152.6383162283,0
+UBFO.US,D,20150625,000000,3.6947,3.6947,3.58816,3.65204,5046.2513185735,0
+UBFO.US,D,20150626,000000,3.58816,3.6663,3.58816,3.6663,21029.829442305,0
+UBFO.US,D,20150629,000000,3.61637,3.62345,3.58816,3.59495,25238.477312252,0
+UBFO.US,D,20150630,000000,3.60222,3.6663,3.59495,3.59495,8527.6695933457,0
+UBFO.US,D,20150701,000000,3.69576,3.69576,3.63809,3.64536,1527.6979155371,0
+UBFO.US,D,20150702,000000,3.67425,3.69576,3.65971,3.67425,1803.1167834968,0
+UBFO.US,D,20150706,000000,3.69576,3.73173,3.65244,3.73173,1527.6979155371,0
+UBFO.US,D,20150707,000000,3.70294,3.71002,3.70294,3.71002,558.05845530423,0
+UBFO.US,D,20150708,000000,3.70294,3.70294,3.65244,3.65971,4440.7424215983,0
+UBFO.US,D,20150709,000000,3.68132,3.71709,3.65244,3.65971,29009.755893754,0
+UBFO.US,D,20150710,000000,3.72426,3.72426,3.64536,3.69576,15405.920572955,0
+UBFO.US,D,20150713,000000,3.68132,3.71709,3.65244,3.71002,12355.682398584,0
+UBFO.US,D,20150714,000000,3.68355,3.68355,3.65244,3.67425,4069.391138956,0
+UBFO.US,D,20150715,000000,3.65971,3.65971,3.65971,3.65971,417.77019297266,0
+UBFO.US,D,20150716,000000,3.65971,3.67425,3.60929,3.66688,17352.420212806,0
+UBFO.US,D,20150717,000000,3.63809,3.70294,3.63809,3.67425,19018.343327993,0
+UBFO.US,D,20150720,000000,3.73173,3.73173,3.64536,3.66688,8190.3588449456,0
+UBFO.US,D,20150721,000000,3.64536,3.71709,3.64536,3.71709,6523.4041984176,0
+UBFO.US,D,20150722,000000,3.71002,3.71002,3.67425,3.71002,9299.2550361693,0
+UBFO.US,D,20150723,000000,3.68132,3.69576,3.67425,3.69576,1527.6979155371,0
+UBFO.US,D,20150724,000000,3.67425,3.68831,3.66688,3.68831,9578.8000294918,0
+UBFO.US,D,20150727,000000,3.66688,3.69576,3.65971,3.65971,6802.9491917401,0
+UBFO.US,D,20150728,000000,3.66688,3.68132,3.66688,3.66688,2359.1121761197,0
+UBFO.US,D,20150729,000000,3.67425,3.67425,3.64536,3.67425,9853.1873661108,0
+UBFO.US,D,20150730,000000,3.67425,3.67425,3.65244,3.67425,2080.5987141379,0
+UBFO.US,D,20150803,000000,3.67425,3.67425,3.67425,3.67425,185.67564132118,0
+UBFO.US,D,20150804,000000,3.65971,3.66688,3.65971,3.65971,3746.5218293252,0
+UBFO.US,D,20150805,000000,3.66688,3.69576,3.65971,3.68132,31649.444594537,0
+UBFO.US,D,20150806,000000,3.67425,3.68831,3.64536,3.64536,11370.569968241,0
+UBFO.US,D,20150807,000000,3.67425,3.68831,3.67425,3.67425,17071.843688142,0
+UBFO.US,D,20150810,000000,3.65971,3.67425,3.65971,3.67425,2915.1075687426,0
+UBFO.US,D,20150811,000000,3.66688,3.67425,3.66688,3.67425,279.54499332245,0
+UBFO.US,D,20150812,000000,3.67425,3.67425,3.67425,3.67425,140.28826233156,0
+UBFO.US,D,20150813,000000,3.66688,3.66688,3.64536,3.66688,2499.4004384513,0
+UBFO.US,D,20150814,000000,3.65244,3.66688,3.65244,3.66688,1527.6979155371,0
+UBFO.US,D,20150817,000000,3.66688,3.69576,3.66688,3.68132,29288.269355736,0
+UBFO.US,D,20150818,000000,3.67425,3.68132,3.66688,3.67425,17627.839080765,0
+UBFO.US,D,20150819,000000,3.67425,3.70294,3.67425,3.70294,8884.5794372187,0
+UBFO.US,D,20150820,000000,3.67425,3.67425,3.67425,3.67425,416.73866163199,0
+UBFO.US,D,20150821,000000,3.64536,3.71002,3.64536,3.69576,17212.131950474,0
+UBFO.US,D,20150824,000000,3.67347,3.67347,3.64536,3.67347,1204.8286059064,0
+UBFO.US,D,20150825,000000,3.68831,3.69576,3.65244,3.68132,7911.8453829638,0
+UBFO.US,D,20150826,000000,3.69576,3.69576,3.68132,3.68831,3887.8416229975,0
+UBFO.US,D,20150827,000000,3.68831,3.68831,3.68132,3.68132,276.45039930043,0
+UBFO.US,D,20150828,000000,3.69576,3.69576,3.65971,3.65971,1943.4050458284,0
+UBFO.US,D,20150831,000000,3.69576,3.69576,3.67425,3.67425,416.73866163199,0
+UBFO.US,D,20150901,000000,3.67425,3.69576,3.60929,3.68132,22349.158027027,0
+UBFO.US,D,20150902,000000,3.69576,3.69576,3.61647,3.61647,4440.7424215983,0
+UBFO.US,D,20150903,000000,3.68831,3.70294,3.60929,3.70294,51084.526584161,0
+UBFO.US,D,20150904,000000,3.67425,3.71002,3.62364,3.71002,45393.568177667,0
+UBFO.US,D,20150908,000000,3.71002,3.71002,3.62364,3.71002,9161.0298365191,0
+UBFO.US,D,20150909,000000,3.69576,3.73173,3.67425,3.73173,19433.018926944,0
+UBFO.US,D,20150910,000000,3.74589,3.82538,3.72426,3.82538,39457.105312092,0
+UBFO.US,D,20150911,000000,3.86862,3.87599,3.72426,3.82538,9436.4487044788,0
+UBFO.US,D,20150914,000000,3.82538,3.83255,3.82538,3.83255,558.05845530423,0
+UBFO.US,D,20150915,000000,3.82538,3.84002,3.7675,3.81122,1248.1529222146,0
+UBFO.US,D,20150916,000000,3.75316,3.83255,3.74589,3.78941,4579.9991525892,0
+UBFO.US,D,20150917,000000,3.78941,3.78941,3.78941,3.78941,524.01792106201,0
+UBFO.US,D,20150918,000000,3.78195,3.84002,3.75316,3.83255,5551.7016755034,0
+UBFO.US,D,20150921,000000,3.7675,3.82538,3.70294,3.78195,17352.420212806,0
+UBFO.US,D,20150922,000000,3.75316,3.82538,3.68831,3.68831,5134.9630138714,0
+UBFO.US,D,20150923,000000,3.63809,3.63809,3.63809,3.63809,225.90536360744,0
+UBFO.US,D,20150924,000000,3.73872,3.75316,3.63809,3.74589,17958.960641121,0
+UBFO.US,D,20150925,000000,3.84002,3.84002,3.7675,3.78195,8050.070582614,0
+UBFO.US,D,20150928,000000,3.78195,3.78204,3.78195,3.78195,9433.3541104568,0
+UBFO.US,D,20150929,000000,3.80377,3.80377,3.78195,3.78195,3192.5894993837,0
+UBFO.US,D,20150930,000000,3.80377,3.84002,3.78195,3.81811,9024.8676995502,0
+UBFO.US,D,20151001,000000,3.79087,3.89275,3.79087,3.84913,13332.542578202,0
+UBFO.US,D,20151002,000000,3.88538,3.88538,3.87811,3.87811,273.35580527841,0
+UBFO.US,D,20151005,000000,3.88538,3.90012,3.7835,3.8564,6939.1113287089,0
+UBFO.US,D,20151006,000000,3.87084,3.90012,3.7835,3.90012,2472.5806235938,0
+UBFO.US,D,20151007,000000,3.82722,3.89275,3.76189,3.84196,18413.865962358,0
+UBFO.US,D,20151008,000000,3.84196,3.84196,3.84196,3.84196,411.58100492862,0
+UBFO.US,D,20151009,000000,3.8564,3.86357,3.81995,3.8564,5086.4810408598,0
+UBFO.US,D,20151012,000000,3.81995,3.86009,3.81995,3.86009,661.21158937155,0
+UBFO.US,D,20151013,000000,3.83459,3.8564,3.81995,3.81995,2059.9680873245,0
+UBFO.US,D,20151014,000000,3.81995,3.86357,3.79087,3.84196,3710.4182324017,0
+UBFO.US,D,20151015,000000,3.81995,3.87084,3.81995,3.8564,5086.4810408598,0
+UBFO.US,D,20151016,000000,3.87084,3.89275,3.7835,3.7835,6872.0617915652,0
+UBFO.US,D,20151019,000000,3.82722,3.88538,3.79087,3.82722,5677.5484990655,0
+UBFO.US,D,20151020,000000,3.84196,3.84196,3.82722,3.84196,1562.76998112,0
+UBFO.US,D,20151021,000000,3.8564,3.8564,3.79087,3.84913,9486.9937401718,0
+UBFO.US,D,20151022,000000,3.8564,3.8564,3.82722,3.84196,18004.348020111,0
+UBFO.US,D,20151023,000000,3.8564,3.8564,3.7835,3.79087,23502.410065899,0
+UBFO.US,D,20151026,000000,3.75442,3.77623,3.75442,3.76896,10996.124091577,0
+UBFO.US,D,20151027,000000,3.75442,3.8564,3.74725,3.81995,95931.383151271,0
+UBFO.US,D,20151028,000000,3.88538,3.91456,3.8564,3.8564,10996.124091577,0
+UBFO.US,D,20151029,000000,3.84913,3.84913,3.79087,3.84913,1647.3555510552,0
+UBFO.US,D,20151030,000000,3.81995,3.86357,3.81995,3.82722,1235.7745461265,0
+UBFO.US,D,20151102,000000,3.91456,3.91456,3.7835,3.7835,14038.110015222,0
+UBFO.US,D,20151103,000000,3.86357,3.86357,3.79794,3.8564,3710.4182324017,0
+UBFO.US,D,20151104,000000,3.81995,3.84913,3.79087,3.79087,1110.9592539051,0
+UBFO.US,D,20151106,000000,3.8564,3.86357,3.81995,3.8564,2613.900417266,0
+UBFO.US,D,20151109,000000,3.83168,3.8564,3.83168,3.8564,4340.683881553,0
+UBFO.US,D,20151110,000000,3.81268,3.8564,3.79794,3.79794,2613.900417266,0
+UBFO.US,D,20151111,000000,3.84196,3.87084,3.81995,3.83459,41781.145422629,0
+UBFO.US,D,20151112,000000,3.82722,3.87811,3.81995,3.87811,10168.835956356,0
+UBFO.US,D,20151113,000000,3.87811,3.88538,3.81995,3.84913,3298.837227473,0
+UBFO.US,D,20151117,000000,3.84913,3.84913,3.81268,3.84913,19242.185628919,0
+UBFO.US,D,20151118,000000,3.84913,3.8564,3.79087,3.81995,3847.6119007112,0
+UBFO.US,D,20151119,000000,3.8564,3.89275,3.82722,3.87811,25702.666415555,0
+UBFO.US,D,20151120,000000,3.8564,3.87811,3.81995,3.84196,11686.218558487,0
+UBFO.US,D,20151123,000000,3.87811,3.87811,3.8564,3.8564,1096.5178151357,0
+UBFO.US,D,20151124,000000,3.81268,3.87084,3.81268,3.87084,551.86926726019,0
+UBFO.US,D,20151125,000000,3.88538,3.88538,3.81268,3.87811,3020.3237654913,0
+UBFO.US,D,20151130,000000,3.81995,3.87084,3.81268,3.81995,1784.5492193647,0
+UBFO.US,D,20151201,000000,3.87811,3.9072,3.84196,3.8564,23659.202829682,0
+UBFO.US,D,20151202,000000,3.91456,3.92911,3.87084,3.89275,18944.073071465,0
+UBFO.US,D,20151203,000000,3.89275,3.92533,3.87811,3.88538,11824.443758138,0
+UBFO.US,D,20151204,000000,3.8564,3.92193,3.8564,3.92193,38481.276663816,0
+UBFO.US,D,20151207,000000,3.87084,3.92911,3.8564,3.8564,4128.1884253743,0
+UBFO.US,D,20151208,000000,3.92193,3.92911,3.86357,3.9072,6656.4717413645,0
+UBFO.US,D,20151209,000000,3.87811,3.92193,3.81995,3.81995,17452.478752851,0
+UBFO.US,D,20151210,000000,3.87811,3.88538,3.81995,3.83459,4128.1884253743,0
+UBFO.US,D,20151211,000000,3.84196,3.87084,3.82722,3.82722,11547.993358837,0
+UBFO.US,D,20151214,000000,3.82722,3.88538,3.81995,3.88538,15466.780922054,0
+UBFO.US,D,20151215,000000,3.81995,3.90012,3.81995,3.84913,18828.541561309,0
+UBFO.US,D,20151216,000000,3.84196,3.88538,3.81995,3.81995,10308.092687348,0
+UBFO.US,D,20151217,000000,3.8564,3.87811,3.8564,3.8564,6184.0303873361,0
+UBFO.US,D,20151218,000000,3.8564,3.87084,3.81995,3.87084,8383.2552056515,0
+UBFO.US,D,20151221,000000,3.82722,3.87084,3.82722,3.87084,551.86926726019,0
+UBFO.US,D,20151222,000000,3.84196,3.91456,3.84196,3.91456,1790.7384074088,0
+UBFO.US,D,20151223,000000,3.89275,3.89275,3.89275,3.89275,3298.837227473,0
+UBFO.US,D,20151224,000000,3.84913,3.88538,3.84196,3.84196,972.73405425487,0
+UBFO.US,D,20151228,000000,3.84913,3.87811,3.81995,3.81995,4863.6702712744,0
+UBFO.US,D,20151229,000000,3.83459,3.88538,3.81995,3.88538,14094.844238959,0
+UBFO.US,D,20151230,000000,3.87288,3.93182,3.87288,3.93182,2728.4003960807,0
+UBFO.US,D,20151231,000000,3.91718,3.93182,3.91718,3.93182,1906.2699175642,0
+UBFO.US,D,20160104,000000,3.93182,3.93182,3.89489,3.89489,1066.6034062561,0
+UBFO.US,D,20160105,000000,3.89489,3.89489,3.85796,3.86551,2814.0174973566,0
+UBFO.US,D,20160106,000000,3.88752,3.88752,3.82151,3.85796,10266.831433721,0
+UBFO.US,D,20160107,000000,3.88752,3.88752,3.85796,3.86329,1196.576355181,0
+UBFO.US,D,20160108,000000,3.83595,3.90963,3.83595,3.89489,956.2295528041,0
+UBFO.US,D,20160111,000000,3.88752,3.88752,3.88752,3.88752,473.47288536902,0
+UBFO.US,D,20160112,000000,3.85796,3.85796,3.85796,3.85796,815.94129047254,0
+UBFO.US,D,20160113,000000,3.87861,3.87861,3.84002,3.85796,23317.765955919,0
+UBFO.US,D,20160114,000000,3.82868,3.88752,3.82868,3.88752,30841.75555479,0
+UBFO.US,D,20160115,000000,3.82151,3.89489,3.82151,3.82151,3553.6254686193,0
+UBFO.US,D,20160119,000000,3.82151,3.89489,3.82151,3.89489,1086.2025017289,0
+UBFO.US,D,20160120,000000,3.82151,3.88752,3.80667,3.88752,35024.615141219,0
+UBFO.US,D,20160121,000000,3.85796,3.88025,3.82151,3.85796,56801.273274172,0
+UBFO.US,D,20160122,000000,3.87288,3.87288,3.79213,3.85796,1633.9456436264,0
+UBFO.US,D,20160125,000000,3.85796,3.89489,3.81394,3.81394,42749.753351521,0
+UBFO.US,D,20160126,000000,3.85796,3.85796,3.79213,3.79213,6489.3636641754,0
+UBFO.US,D,20160127,000000,3.85796,3.86047,3.82151,3.85796,30079.453894032,0
+UBFO.US,D,20160128,000000,3.84322,3.89489,3.84322,3.89489,14587.916219801,0
+UBFO.US,D,20160129,000000,3.88752,3.88752,3.88714,3.88752,3440.1570211453,0
+UBFO.US,D,20160201,000000,3.86551,3.87288,3.80405,3.85087,1058.3511555307,0
+UBFO.US,D,20160202,000000,3.78457,3.87288,3.78457,3.85796,21272.239307364,0
+UBFO.US,D,20160203,000000,3.82151,3.87124,3.80667,3.85796,42535.194832661,0
+UBFO.US,D,20160204,000000,3.82151,3.85087,3.77022,3.78457,26389.666288444,0
+UBFO.US,D,20160205,000000,3.7803,3.82151,3.76266,3.7992,10877.497987399,0
+UBFO.US,D,20160208,000000,3.73338,3.7992,3.72572,3.77022,8173.8543434948,0
+UBFO.US,D,20160209,000000,3.78457,3.82151,3.75887,3.7992,73451.220643979,0
+UBFO.US,D,20160210,000000,3.73329,3.78457,3.71855,3.77022,14181.492871575,0
+UBFO.US,D,20160211,000000,3.68917,3.76266,3.67463,3.74792,4895.6477428352,0
+UBFO.US,D,20160212,000000,3.76266,3.77749,3.6821,3.74792,2316.8193911521,0
+UBFO.US,D,20160216,000000,3.66698,3.77022,3.66698,3.77022,22052.077000912,0
+UBFO.US,D,20160217,000000,3.77477,3.78457,3.77022,3.78457,1908.3329802455,0
+UBFO.US,D,20160218,000000,3.72572,3.78457,3.60823,3.78457,2507.6526891767,0
+UBFO.US,D,20160219,000000,3.78457,3.78457,3.76266,3.76266,1274.9727370721,0
+UBFO.US,D,20160222,000000,3.78457,3.78457,3.70692,3.73329,13414.033554115,0
+UBFO.US,D,20160223,000000,3.74792,3.74792,3.67463,3.69635,12586.745418895,0
+UBFO.US,D,20160224,000000,3.66388,3.67463,3.49083,3.54938,62074.461487694,0
+UBFO.US,D,20160225,000000,3.62306,3.63043,3.476,3.59378,4896.6792741759,0
+UBFO.US,D,20160226,000000,3.58922,3.59378,3.58641,3.59378,7001.0032091493,0
+UBFO.US,D,20160229,000000,3.59378,3.60096,3.57168,3.57168,5427.9179146226,0
+UBFO.US,D,20160301,000000,3.63043,3.63043,3.61559,3.63043,7342.4400829122,0
+UBFO.US,D,20160302,000000,3.63789,3.6598,3.63702,3.6598,14468.258584283,0
+UBFO.US,D,20160303,000000,3.6598,3.66698,3.62539,3.63043,14529.118933382,0
+UBFO.US,D,20160304,000000,3.63789,3.66698,3.60018,3.6598,5171.066610795,0
+UBFO.US,D,20160307,000000,3.63789,3.63789,3.59378,3.63043,20146.838614689,0
+UBFO.US,D,20160308,000000,3.58641,3.63789,3.58641,3.63043,14186.650528279,0
+UBFO.US,D,20160309,000000,3.63789,3.6598,3.61559,3.63043,5116.3954497393,0
+UBFO.US,D,20160310,000000,3.66698,3.66698,3.62306,3.62306,586.94133284308,0
+UBFO.US,D,20160311,000000,3.6598,3.6598,3.58641,3.63043,8890.7686252627,0
+UBFO.US,D,20160314,000000,3.60096,3.66688,3.60096,3.66688,1935.152795103,0
+UBFO.US,D,20160315,000000,3.66698,3.66698,3.59727,3.6598,4981.2648441111,0
+UBFO.US,D,20160316,000000,3.66698,3.66698,3.64516,3.64516,706.59896836117,0
+UBFO.US,D,20160317,000000,3.6598,3.66058,3.61569,3.63149,3136.8868069873,0
+UBFO.US,D,20160318,000000,3.65234,3.69576,3.4981,3.4981,111927.3396511,0
+UBFO.US,D,20160321,000000,3.54201,3.65156,3.52738,3.55685,12487.718410191,0
+UBFO.US,D,20160322,000000,3.64516,3.64516,3.52738,3.60096,2175.4995974799,0
+UBFO.US,D,20160323,000000,3.57895,3.62751,3.3806,3.41715,13802.920869548,0
+UBFO.US,D,20160324,000000,3.476,3.57895,3.46863,3.54201,37564.245301957,0
+UBFO.US,D,20160328,000000,3.57895,3.58641,3.49083,3.56422,25970.86456413,0
+UBFO.US,D,20160329,000000,3.56422,3.61559,3.56422,3.59378,27000.332842123,0
+UBFO.US,D,20160330,000000,3.63043,3.67463,3.60096,3.66698,53878.944986045,0
+UBFO.US,D,20160331,000000,3.62209,3.71118,3.62209,3.67425,10761.966477244,0
+UBFO.US,D,20160401,000000,3.70372,3.71118,3.68849,3.70372,4127.1568940337,0
+UBFO.US,D,20160404,000000,3.68162,3.71118,3.67425,3.68162,4042.5713240984,0
+UBFO.US,D,20160405,000000,3.67425,3.69635,3.67425,3.69635,2157.9635646884,0
+UBFO.US,D,20160406,000000,3.69635,3.71118,3.63702,3.65185,38125.398351283,0
+UBFO.US,D,20160407,000000,3.65913,3.71118,3.65913,3.68162,3379.2966720456,0
+UBFO.US,D,20160408,000000,3.71108,3.71118,3.67425,3.71118,7224.8455100754,0
+UBFO.US,D,20160411,000000,3.68162,3.7708,3.63702,3.65185,57023.052512417,0
+UBFO.US,D,20160412,000000,3.70372,3.70372,3.68162,3.68162,808.72057108782,0
+UBFO.US,D,20160413,000000,3.68171,3.71118,3.68162,3.68889,4460.3415170711,0
+UBFO.US,D,20160414,000000,3.67425,3.69635,3.67425,3.69635,4644.9856270516,0
+UBFO.US,D,20160415,000000,3.70372,3.76334,3.68162,3.68162,78377.814327035,0
+UBFO.US,D,20160418,000000,3.74084,3.76334,3.68162,3.73348,63801.244951981,0
+UBFO.US,D,20160419,000000,3.69635,3.81482,3.67425,3.74841,52214.053402198,0
+UBFO.US,D,20160420,000000,3.7708,3.82247,3.74841,3.78524,69201.311520406,0
+UBFO.US,D,20160421,000000,3.82984,3.82984,3.77817,3.80027,38976.411707339,0
+UBFO.US,D,20160422,000000,3.78524,3.85214,3.77817,3.80027,54929.04389085,0
+UBFO.US,D,20160425,000000,3.76334,3.8596,3.76334,3.81482,18772.838868913,0
+UBFO.US,D,20160426,000000,3.85214,3.88927,3.82635,3.88927,37662.240779321,0
+UBFO.US,D,20160427,000000,3.8596,4.00792,3.8596,3.91893,21018.482597558,0
+UBFO.US,D,20160428,000000,3.91893,3.97845,3.91244,3.94132,37371.348941251,0
+UBFO.US,D,20160429,000000,3.9263,4.00065,3.91147,4.00065,21061.806913866,0
+UBFO.US,D,20160502,000000,3.99319,4.00792,3.94879,3.98563,4740.9180417342,0
+UBFO.US,D,20160503,000000,3.98563,3.99319,3.96352,3.99319,1886.6708220914,0
+UBFO.US,D,20160504,000000,3.96352,3.99319,3.91147,3.97089,22682.342650064,0
+UBFO.US,D,20160505,000000,3.93367,4.00065,3.93367,3.98563,4604.7559047654,0
+UBFO.US,D,20160506,000000,3.99319,3.99319,3.94132,3.94132,403.32875420324,0
+UBFO.US,D,20160509,000000,3.93357,3.97089,3.93357,3.94132,3251.3867858021,0
+UBFO.US,D,20160510,000000,3.96352,3.99319,3.94132,3.94132,22414.144501489,0
+UBFO.US,D,20160511,000000,3.96352,3.96352,3.94132,3.94132,4074.5487956593,0
+UBFO.US,D,20160512,000000,3.97089,4.00065,3.93823,3.94879,2043.4635858737,0
+UBFO.US,D,20160513,000000,4.00065,4.00065,3.93958,3.93958,1066.6034062561,0
+UBFO.US,D,20160516,000000,4.00065,4.00065,3.99174,3.99174,488.94585547912,0
+UBFO.US,D,20160517,000000,3.97089,4.06755,3.97089,4.01558,7844.79584582,0
+UBFO.US,D,20160518,000000,4.05998,4.05998,4.05998,4.05998,338.34227974082,0
+UBFO.US,D,20160519,000000,4.03032,4.23089,4.00792,4.01558,35852.93480778,0
+UBFO.US,D,20160520,000000,4.05998,4.05998,4.00792,4.00792,19958.068379346,0
+UBFO.US,D,20160523,000000,4.05232,4.05271,4.04534,4.04534,3218.3777829005,0
+UBFO.US,D,20160524,000000,4.02285,4.03594,4.02285,4.03594,2111.5446543581,0
+UBFO.US,D,20160525,000000,4.05998,4.06755,4.05998,4.06755,2289.9995762946,0
+UBFO.US,D,20160526,000000,4.08607,4.08607,4.08189,4.08228,2980.094043205,0
+UBFO.US,D,20160527,000000,4.08655,4.08655,4.08655,4.08655,138.22519965021,0
+UBFO.US,D,20160531,000000,4.03778,4.07491,4.00792,4.00792,4423.2063888069,0
+UBFO.US,D,20160601,000000,4.06745,4.06745,4.00792,4.00792,2547.8824114629,0
+UBFO.US,D,20160602,000000,4.00792,4.06755,4.00792,4.00792,2805.7652466312,0
+UBFO.US,D,20160603,000000,4.034,4.03778,3.82247,4.00792,24447.292773956,0
+UBFO.US,D,20160606,000000,4.02285,4.02285,3.81482,3.89654,15013.9386635,0
+UBFO.US,D,20160607,000000,3.82984,3.94132,3.82984,3.91147,303222.76371626,0
+UBFO.US,D,20160608,000000,3.86241,3.97089,3.86241,3.96352,2022.8329590602,0
+UBFO.US,D,20160609,000000,3.97089,3.99319,3.89654,3.91147,13599.709195436,0
+UBFO.US,D,20160610,000000,3.93357,3.93357,3.91893,3.93357,943.85117671602,0
+UBFO.US,D,20160613,000000,3.9708,4.14927,3.96352,4.05998,13541.943440358,0
+UBFO.US,D,20160614,000000,3.94132,4.08228,3.94132,4.00792,1753.6032791445,0
+UBFO.US,D,20160615,000000,4.03778,4.07491,4.03778,4.07491,6549.1924819344,0
+UBFO.US,D,20160616,000000,4.08228,4.22925,3.93357,3.97845,24668.04048086,0
+UBFO.US,D,20160617,000000,4.10448,4.12668,4.04534,4.05998,1129.5268180372,0
+UBFO.US,D,20160620,000000,3.9264,4.10137,3.9264,3.99319,7590.0076046737,0
+UBFO.US,D,20160621,000000,3.95616,4.1418,3.93357,3.95984,3463.8822419808,0
+UBFO.US,D,20160622,000000,3.98563,4.0341,3.904,3.93357,47114.16245391,0
+UBFO.US,D,20160623,000000,3.91147,4.08228,3.91147,3.93357,16354.929406375,0
+UBFO.US,D,20160624,000000,3.97089,4.05998,3.95616,4.05998,9314.7280062794,0
+UBFO.US,D,20160627,000000,4.01558,4.05998,3.96352,4.05998,8769.0479270633,0
+UBFO.US,D,20160628,000000,4.04534,4.06755,4.00065,4.05998,5543.449424778,0
+UBFO.US,D,20160629,000000,4.06755,4.69836,4.03032,4.6242,58866.3990182,0
+UBFO.US,D,20160630,000000,4.73549,5.04725,4.72822,4.76495,22158.324729002,0
+UBFO.US,D,20160701,000000,4.75768,4.89156,4.5796,4.79471,21484.734763542,0
+UBFO.US,D,20160705,000000,4.80228,4.80228,4.54237,4.6686,37092.83547927,0
+UBFO.US,D,20160706,000000,4.69273,4.90271,4.48295,4.90271,12647.605767994,0
+UBFO.US,D,20160707,000000,4.68526,4.68526,4.58775,4.68526,7459.0031244082,0
+UBFO.US,D,20160708,000000,4.63273,4.63273,4.45309,4.5354,7683.876956675,0
+UBFO.US,D,20160711,000000,4.41227,4.57291,4.3733,4.55062,6370.737559998,0
+UBFO.US,D,20160712,000000,4.34034,4.60287,4.34034,4.41548,10721.736754958,0
+UBFO.US,D,20160713,000000,4.37059,4.60287,4.37059,4.60287,3835.2335246231,0
+UBFO.US,D,20160714,000000,4.58803,4.60287,4.57553,4.57553,546.71161055682,0
+UBFO.US,D,20160715,000000,4.5354,4.59928,4.5354,4.59928,399.20262884055,0
+UBFO.US,D,20160718,000000,4.59908,4.59908,4.26783,4.38552,49495.968319524,0
+UBFO.US,D,20160719,000000,4.38552,4.42284,4.37805,4.42284,11481.975353034,0
+UBFO.US,D,20160720,000000,4.45309,4.45309,4.45309,4.45309,407.45487956593,0
+UBFO.US,D,20160721,000000,4.48295,4.55799,4.45309,4.45309,5691.989937835,0
+UBFO.US,D,20160722,000000,4.46056,4.5354,4.45309,4.47548,18033.23089765,0
+UBFO.US,D,20160725,000000,4.45309,4.60287,4.4304,4.58803,17190.46979232,0
+UBFO.US,D,20160726,000000,4.5354,4.64795,4.5353,4.61052,3736.2065159185,0
+UBFO.US,D,20160727,000000,4.48295,4.52803,4.46065,4.49051,11147.759198656,0
+UBFO.US,D,20160728,000000,4.4463,4.77523,4.4463,4.77523,456.96838391825,0
+UBFO.US,D,20160729,000000,4.75071,4.75274,4.51281,4.51281,3011.0399834252,0
+UBFO.US,D,20160801,000000,4.5354,4.54276,4.46142,4.46142,7418.773402122,0
+UBFO.US,D,20160802,000000,4.44175,4.58299,4.44175,4.58299,399.20262884055,0
+UBFO.US,D,20160803,000000,4.44533,4.44533,4.44533,4.44533,136.16213696887,0
+UBFO.US,D,20160804,000000,4.29555,4.29555,4.27297,4.29555,399.20262884055,0
+UBFO.US,D,20160805,000000,4.30321,4.4304,4.29555,4.40035,10993.029497555,0
+UBFO.US,D,20160808,000000,4.55799,4.55799,4.55799,4.55799,137.19366830954,0
+UBFO.US,D,20160809,000000,4.54276,4.55799,4.54276,4.55799,996.45927509035,0
+UBFO.US,D,20160810,000000,4.55799,4.55799,4.55799,4.55799,4551.1162750504,0
+UBFO.US,D,20160811,000000,4.58038,4.58038,4.58038,4.58038,1732.9726523311,0
+UBFO.US,D,20160812,000000,4.63486,4.73025,4.63486,4.68526,533.30170312807,0
+UBFO.US,D,20160815,000000,4.64795,4.67781,4.51281,4.51281,4199.3640878808,0
+UBFO.US,D,20160816,000000,4.50544,4.57291,4.47636,4.57291,2777.913900433,0
+UBFO.US,D,20160817,000000,4.57291,4.70039,4.57291,4.70039,43982.433303625,0
+UBFO.US,D,20160818,000000,4.69312,4.69312,4.61052,4.64018,11275.669084899,0
+UBFO.US,D,20160819,000000,4.67781,4.74508,4.67781,4.74508,4877.0801787031,0
+UBFO.US,D,20160822,000000,4.73025,4.73771,4.73025,4.73771,532.27017178739,0
+UBFO.US,D,20160823,000000,4.70039,4.72298,4.68526,4.72298,2717.0535513333,0
+UBFO.US,D,20160824,000000,4.73771,4.7603,4.73771,4.74508,6620.3681444409,0
+UBFO.US,D,20160825,000000,4.73025,4.73771,4.73025,4.73771,11607.822176596,0
+UBFO.US,D,20160826,000000,4.73771,4.73771,4.69119,4.69273,9349.8000718623,0
+UBFO.US,D,20160829,000000,4.73044,4.73044,4.72298,4.72298,7745.7688371154,0
+UBFO.US,D,20160830,000000,4.73025,4.73025,4.72298,4.72298,12207.141885527,0
+UBFO.US,D,20160831,000000,4.73771,4.73771,4.68294,4.70795,1200.7024805437,0
+UBFO.US,D,20160901,000000,4.70039,4.72298,4.70039,4.72298,965.51333487016,0
+UBFO.US,D,20160902,000000,4.73771,4.73771,4.71542,4.71542,1155.315101554,0
+UBFO.US,D,20160906,000000,4.67024,4.73771,4.67024,4.73771,5460.9269175242,0
+UBFO.US,D,20160907,000000,4.73248,4.75274,4.73248,4.75274,3843.4857753485,0
+UBFO.US,D,20160908,000000,4.75274,4.75274,4.74508,4.74508,1011.9322452005,0
+UBFO.US,D,20160909,000000,4.70795,4.75274,4.70795,4.75274,6161.3366978413,0
+UBFO.US,D,20160912,000000,4.72298,4.74508,4.72298,4.74508,15662.771876782,0
+UBFO.US,D,20160913,000000,4.74508,4.75274,4.74508,4.74508,2221.9185078102,0
+UBFO.US,D,20160914,000000,4.75274,4.75274,4.73771,4.75274,8157.349842044,0
+UBFO.US,D,20160915,000000,4.73771,4.75274,4.73771,4.73771,4281.8865951346,0
+UBFO.US,D,20160916,000000,4.69273,4.8143,4.69273,4.73771,50460.450123053,0
+UBFO.US,D,20160919,000000,4.78153,4.82777,4.75274,4.76796,14052.551453992,0
+UBFO.US,D,20160920,000000,4.76427,4.81954,4.76427,4.81294,15943.348401446,0
+UBFO.US,D,20160921,000000,4.81294,4.83534,4.7603,4.77523,12415.511216343,0
+UBFO.US,D,20160922,000000,4.83534,4.83534,4.7603,4.7603,3502.0489015857,0
+UBFO.US,D,20160923,000000,4.7603,4.83534,4.7603,4.82777,2984.2201685677,0
+UBFO.US,D,20160926,000000,4.73025,4.82021,4.67781,4.72298,38426.60550276,0
+UBFO.US,D,20160928,000000,4.72065,4.73025,4.5354,4.69273,43081.906443218,0
+UBFO.US,D,20160929,000000,4.68526,4.72298,4.6367,4.6367,1933.0897324217,0
+UBFO.US,D,20160930,000000,4.73771,4.73771,4.73771,4.73771,264.07202321235,0
+UBFO.US,D,20161003,000000,4.67383,4.67858,4.55062,4.67024,5706.4313766044,0
+UBFO.US,D,20161004,000000,4.65532,4.66277,4.64795,4.65532,2515.904939902,0
+UBFO.US,D,20161005,000000,4.6842,4.6842,4.58803,4.5953,4090.0217657694,0
+UBFO.US,D,20161006,000000,4.58038,4.61052,4.58038,4.61052,1037.7205287173,0
+UBFO.US,D,20161007,000000,4.58038,4.68526,4.58038,4.67024,624.07646110731,0
+UBFO.US,D,20161010,000000,4.63273,4.67751,4.63273,4.64795,15837.100673356,0
+UBFO.US,D,20161011,000000,4.68905,4.68905,4.64795,4.64795,6268.6159572713,0
+UBFO.US,D,20161012,000000,4.70039,4.70039,4.64795,4.64795,1151.1889761913,0
+UBFO.US,D,20161013,000000,4.61052,4.70039,4.57291,4.57291,6909.1969198294,0
+UBFO.US,D,20161014,000000,4.61052,4.61052,4.61052,4.61052,136.16213696887,0
+UBFO.US,D,20161018,000000,4.57291,4.64795,4.57291,4.64795,6437.7870971417,0
+UBFO.US,D,20161019,000000,4.64795,4.64795,4.61052,4.61052,264.07202321235,0
+UBFO.US,D,20161020,000000,4.6113,4.681,4.61052,4.681,1205.860137247,0
+UBFO.US,D,20161021,000000,4.61052,4.61062,4.61052,4.61052,695.25212361377,0
+UBFO.US,D,20161024,000000,4.68526,4.72298,4.64795,4.64795,10341.10169025,0
+UBFO.US,D,20161025,000000,4.64795,4.72298,4.64795,4.72298,13656.443419173,0
+UBFO.US,D,20161026,000000,4.72298,4.72298,4.61052,4.6113,2348.796862713,0
+UBFO.US,D,20161027,000000,4.68526,4.71125,4.64795,4.64795,4090.0217657694,0
+UBFO.US,D,20161028,000000,4.68905,4.68905,4.68905,4.68905,498.22963754518,0
+UBFO.US,D,20161031,000000,4.68526,4.72298,4.64795,4.72298,5999.3862773556,0
+UBFO.US,D,20161101,000000,4.65783,4.72298,4.64795,4.72298,2439.5716206922,0
+UBFO.US,D,20161102,000000,4.72298,4.72298,4.61052,4.61052,10485.516077943,0
+UBFO.US,D,20161103,000000,4.64795,4.64795,4.61052,4.61052,451.81072721488,0
+UBFO.US,D,20161104,000000,4.68526,4.68526,4.57291,4.57291,4833.7558623948,0
+UBFO.US,D,20161107,000000,4.64795,4.64795,4.61605,4.61605,6278.931270678,0
+UBFO.US,D,20161108,000000,4.61052,4.64795,4.57291,4.57291,4491.2874572913,0
+UBFO.US,D,20161109,000000,4.61052,4.61052,4.57291,4.61052,9870.7233989023,0
+UBFO.US,D,20161110,000000,4.68526,4.7603,4.61052,4.68526,4947.2243098689,0
+UBFO.US,D,20161111,000000,4.65172,4.72666,4.64853,4.72317,2915.1075687426,0
+UBFO.US,D,20161114,000000,4.79791,4.83534,4.64795,4.7603,16401.348316705,0
+UBFO.US,D,20161115,000000,4.7603,4.87276,4.72298,4.87276,71450.049843073,0
+UBFO.US,D,20161116,000000,4.65328,4.87276,4.65328,4.78793,9623.1558771407,0
+UBFO.US,D,20161117,000000,4.83534,4.83534,4.79791,4.83534,11007.470936324,0
+UBFO.US,D,20161118,000000,4.83534,4.83534,4.79791,4.83534,3205.9994068124,0
+UBFO.US,D,20161121,000000,4.83534,4.83534,4.7161,4.83534,8517.354279939,0
+UBFO.US,D,20161122,000000,4.83534,4.94779,4.83048,4.83534,61422.533680389,0
+UBFO.US,D,20161123,000000,4.903,4.98521,4.87276,4.87276,12852.880504789,0
+UBFO.US,D,20161125,000000,4.87276,4.91017,4.87276,4.91017,634.39177451405,0
+UBFO.US,D,20161128,000000,4.87276,4.94779,4.83534,4.83534,3176.0849979329,0
+UBFO.US,D,20161129,000000,4.83534,4.87276,4.7603,4.87276,22045.887812869,0
+UBFO.US,D,20161130,000000,4.91017,4.94779,4.91017,4.94779,5072.0396020903,0
+UBFO.US,D,20161201,000000,4.94381,5.73468,4.94381,5.43502,89854.632023365,0
+UBFO.US,D,20161202,000000,5.43502,5.87573,5.38975,5.56067,32059.994068124,0
+UBFO.US,D,20161205,000000,5.6579,5.9974,5.6579,5.80952,38076.916378272,0
+UBFO.US,D,20161206,000000,5.77239,5.84723,5.65974,5.69745,46214.667124843,0
+UBFO.US,D,20161207,000000,5.65964,5.80952,5.47341,5.80952,23290.946141062,0
+UBFO.US,D,20161208,000000,5.77239,5.80952,5.65974,5.65974,26933.283304978,0
+UBFO.US,D,20161209,000000,5.63018,5.69745,5.13499,5.50977,43541.969421158,0
+UBFO.US,D,20161212,000000,5.57637,5.77239,5.43502,5.47255,20024.086385149,0
+UBFO.US,D,20161213,000000,5.62241,5.77239,5.62241,5.69745,8735.007392821,0
+UBFO.US,D,20161214,000000,5.77239,5.88475,5.73468,5.77239,53304.38202929,0
+UBFO.US,D,20161215,000000,5.77239,5.9973,5.77239,5.9973,21319.689749034,0
+UBFO.US,D,20161216,000000,5.95978,6.0735,5.95978,6.07224,8923.7776281642,0
+UBFO.US,D,20161219,000000,5.9974,6.07224,5.95978,5.9974,11346.844747406,0
+UBFO.US,D,20161220,000000,6.03481,6.07224,5.39741,5.69745,16374.528501847,0
+UBFO.US,D,20161221,000000,5.80952,5.80952,5.43502,5.585,10253.421526292,0
+UBFO.US,D,20161222,000000,5.47255,5.585,5.32257,5.36009,18396.329929566,0
+UBFO.US,D,20161223,000000,5.32267,5.47255,5.32257,5.43502,12988.011110417,0
+UBFO.US,D,20161227,000000,5.56822,5.56822,5.36009,5.36009,3088.4048339757,0
+UBFO.US,D,20161228,000000,5.32257,5.39741,5.1726,5.28496,27665.670556856,0
+UBFO.US,D,20161229,000000,5.29999,5.29999,5.11075,5.11075,32995.592994115,0
+UBFO.US,D,20161230,000000,5.11075,5.86807,5.11075,5.86807,21905.599550537,0
+UBFO.US,D,20170103,000000,5.86807,6.05711,5.75445,5.86807,19184.419873841,0
+UBFO.US,D,20170104,000000,5.82997,5.86807,5.64074,5.67865,3231.7876903293,0
+UBFO.US,D,20170105,000000,5.79236,5.82096,5.79236,5.82096,1413.1979367223,0
+UBFO.US,D,20170106,000000,5.82997,5.82997,5.78305,5.81553,1853.6618191898,0
+UBFO.US,D,20170109,000000,5.75445,5.75445,5.50735,5.56493,2659.2877962556,0
+UBFO.US,D,20170110,000000,5.46256,5.75445,5.46256,5.64074,13979.312728804,0
+UBFO.US,D,20170111,000000,5.56493,5.75445,5.4515,5.67865,7286.7373905158,0
+UBFO.US,D,20170112,000000,5.60303,5.60303,5.60303,5.60303,1528.7294468777,0
+UBFO.US,D,20170113,000000,5.52732,5.71655,5.52732,5.71655,12477.403096784,0
+UBFO.US,D,20170117,000000,5.71664,5.71664,5.67865,5.71664,7953.1066365907,0
+UBFO.US,D,20170118,000000,5.75445,6.05711,5.75445,5.9815,28717.832524343,0
+UBFO.US,D,20170119,000000,5.9815,5.9815,5.56493,5.82997,4729.5711969868,0
+UBFO.US,D,20170120,000000,5.82997,5.94359,5.82997,5.90578,7224.8455100754,0
+UBFO.US,D,20170123,000000,5.82997,5.90578,5.75445,5.90578,3633.0533818512,0
+UBFO.US,D,20170124,000000,5.94359,6.01931,5.89851,5.9815,3130.6976189433,0
+UBFO.US,D,20170125,000000,5.91402,6.01931,5.86807,6.01931,29526.553095431,0
+UBFO.US,D,20170126,000000,6.05711,6.05711,5.86885,5.9815,133314.07893727,0
+UBFO.US,D,20170127,000000,5.82997,5.94378,5.75445,5.82997,23788.144247265,0
+UBFO.US,D,20170130,000000,5.86807,5.94359,5.82997,5.94359,10142.016141499,0
+UBFO.US,D,20170131,000000,5.86807,6.01931,5.86129,5.94369,9027.9622935722,0
+UBFO.US,D,20170201,000000,5.9815,6.05711,5.94359,6.05711,16466.334791167,0
+UBFO.US,D,20170202,000000,6.05711,6.17092,5.9815,6.17092,17487.550818434,0
+UBFO.US,D,20170203,000000,6.20854,6.20854,6.09531,6.17092,15133.596299017,0
+UBFO.US,D,20170206,000000,6.09531,6.20854,6.05711,6.20854,19077.140614411,0
+UBFO.US,D,20170207,000000,6.20495,6.20854,6.13312,6.17092,9536.5072445242,0
+UBFO.US,D,20170208,000000,6.20854,6.20854,6.01931,6.09531,2250.801385349,0
+UBFO.US,D,20170209,000000,6.05711,6.07902,6.01931,6.05702,14188.71359096,0
+UBFO.US,D,20170210,000000,6.03268,6.09531,5.94359,6.09531,19171.009966413,0
+UBFO.US,D,20170213,000000,6.09531,6.24634,6.05711,6.20854,36657.529253505,0
+UBFO.US,D,20170214,000000,6.13312,6.13312,6.09531,6.13312,1546.2654796692,0
+UBFO.US,D,20170215,000000,6.13312,6.13312,6.1273,6.13312,3708.3551697203,0
+UBFO.US,D,20170216,000000,6.05711,6.13312,5.94359,5.94359,13444.979494335,0
+UBFO.US,D,20170217,000000,5.9815,6.05711,5.95494,6.01931,3298.837227473,0
+UBFO.US,D,20170221,000000,6.05711,6.05711,5.86807,6.01931,28889.066726895,0
+UBFO.US,D,20170222,000000,5.9815,5.9815,5.79236,5.79236,14570.38018701,0
+UBFO.US,D,20170223,000000,5.86807,5.90578,5.86807,5.86807,4697.593725426,0
+UBFO.US,D,20170224,000000,5.84287,5.86807,5.82997,5.82997,1186.2610417742,0
+UBFO.US,D,20170227,000000,5.82997,5.86807,5.82997,5.86807,3084.278708613,0
+UBFO.US,D,20170228,000000,5.90578,5.90578,5.79236,5.79236,4530.4856482369,0
+UBFO.US,D,20170301,000000,5.86807,5.86807,5.79236,5.79236,2435.4454953295,0
+UBFO.US,D,20170302,000000,5.94359,5.94359,5.79236,5.82997,7006.1608658527,0
+UBFO.US,D,20170303,000000,5.9815,5.9815,5.86807,5.90578,3391.6750481336,0
+UBFO.US,D,20170306,000000,5.94359,5.94359,5.94359,5.94359,607.57195965654,0
+UBFO.US,D,20170307,000000,5.95348,5.95348,5.82997,5.86807,5722.9358780552,0
+UBFO.US,D,20170308,000000,5.82997,5.94359,5.82997,5.86807,10105.912544576,0
+UBFO.US,D,20170309,000000,5.83085,5.83763,5.82997,5.83763,4310.7694726735,0
+UBFO.US,D,20170310,000000,5.94359,5.94359,5.82997,5.82997,2587.0806024085,0
+UBFO.US,D,20170313,000000,5.82997,5.94359,5.82997,5.94359,9789.2324229891,0
+UBFO.US,D,20170314,000000,5.82997,5.82997,5.71664,5.82997,11577.907767716,0
+UBFO.US,D,20170315,000000,5.7752,5.79236,5.52732,5.56493,12724.970618545,0
+UBFO.US,D,20170316,000000,5.64064,5.67865,5.56493,5.67865,6441.9132225044,0
+UBFO.US,D,20170317,000000,5.67865,5.67865,5.52732,5.52732,14078.339737508,0
+UBFO.US,D,20170320,000000,5.60303,5.67865,5.59459,5.64074,3746.5218293252,0
+UBFO.US,D,20170321,000000,5.67865,5.67865,5.48931,5.52732,12241.182419769,0
+UBFO.US,D,20170322,000000,5.68107,5.68107,5.4515,5.4515,8982.5749145826,0
+UBFO.US,D,20170323,000000,5.45771,5.52732,5.45771,5.52732,1345.1168682379,0
+UBFO.US,D,20170324,000000,5.64074,5.64074,5.64074,5.64074,225.90536360744,0
+UBFO.US,D,20170328,000000,5.64074,5.71664,5.64074,5.64074,501.3242315672,0
+UBFO.US,D,20170330,000000,5.71664,5.71664,5.67865,5.67865,6059.2150951146,0
+UBFO.US,D,20170331,000000,5.56037,5.56493,5.29999,5.52732,24381.274768153,0
+UBFO.US,D,20170403,000000,5.60303,5.60303,5.4137,5.48931,11219.966392503,0
+UBFO.US,D,20170404,000000,5.64685,5.64685,5.52732,5.52732,2142.4905945783,0
+UBFO.US,D,20170405,000000,5.58258,5.58344,5.58258,5.58258,3810.476772447,0
+UBFO.US,D,20170406,000000,5.58258,5.58258,5.20488,5.42941,28795.197374893,0
+UBFO.US,D,20170407,000000,5.31491,5.42941,5.31491,5.42941,17205.94276243,0
+UBFO.US,D,20170411,000000,5.46789,5.50609,5.39121,5.39121,2528.2833159901,0
+UBFO.US,D,20170412,000000,5.46789,5.50609,5.42941,5.42941,3539.1840298499,0
+UBFO.US,D,20170413,000000,5.42941,5.81194,5.42941,5.54409,41118.902301917,0
+UBFO.US,D,20170417,000000,5.64869,5.77375,5.46789,5.77375,20780.198857863,0
+UBFO.US,D,20170418,000000,5.77375,5.81194,5.69725,5.73536,58069.025291859,0
+UBFO.US,D,20170419,000000,5.79294,5.87544,5.73536,5.87544,66824.663311495,0
+UBFO.US,D,20170420,000000,5.88823,6.00302,5.88823,5.92662,18475.757842798,0
+UBFO.US,D,20170421,000000,5.90685,6.19632,5.90685,6.15609,23635.477608846,0
+UBFO.US,D,20170424,000000,6.19419,6.19419,5.96501,6.19419,23005.211959695,0
+UBFO.US,D,20170425,000000,6.19419,6.19419,6.1177,6.19419,3986.8686317021,0
+UBFO.US,D,20170426,000000,6.27097,6.27097,6.1177,6.15609,5446.4854787547,0
+UBFO.US,D,20170427,000000,6.19419,6.38536,6.04121,6.38536,35970.529380616,0
+UBFO.US,D,20170428,000000,6.34717,6.38536,6.25963,6.38536,7498.2013153538,0
+UBFO.US,D,20170501,000000,6.38536,6.61473,6.38536,6.46204,33161.669539963,0
+UBFO.US,D,20170502,000000,6.46204,6.46204,6.34823,6.46204,4869.8594593184,0
+UBFO.US,D,20170503,000000,6.38536,6.38536,6.25604,6.34717,9008.3631980994,0
+UBFO.US,D,20170504,000000,6.30858,6.42443,6.24121,6.42443,3134.823744306,0
+UBFO.US,D,20170505,000000,6.23268,6.53959,6.23268,6.53959,14045.330734607,0
+UBFO.US,D,20170508,000000,6.57789,6.57789,6.38556,6.38565,14283.614474302,0
+UBFO.US,D,20170509,000000,6.30858,6.46272,6.30858,6.46272,18078.618276639,0
+UBFO.US,D,20170510,000000,6.51109,6.65505,6.51109,6.65505,8134.6561525492,0
+UBFO.US,D,20170511,000000,6.65505,7.1549,6.42443,7.1549,34029.18739747,0
+UBFO.US,D,20170512,000000,7.27046,7.30875,6.96285,7.07812,57576.984842358,0
+UBFO.US,D,20170515,000000,7.11651,7.11651,6.61647,6.96285,15504.947581659,0
+UBFO.US,D,20170516,000000,7.00095,7.02024,6.53959,7.00095,12719.812961841,0
+UBFO.US,D,20170517,000000,7.07812,7.23197,6.81559,7.23197,62616.015441548,0
+UBFO.US,D,20170518,000000,7.1549,7.1549,6.84739,7.00095,25341.63044632,0
+UBFO.US,D,20170519,000000,7.1549,7.1549,7.07812,7.1549,7668.4039865649,0
+UBFO.US,D,20170522,000000,7.1549,7.19358,6.92417,7.1549,19220.523470765,0
+UBFO.US,D,20170523,000000,7.1549,7.1549,6.96285,7.11651,20717.275446081,0
+UBFO.US,D,20170524,000000,7.11651,7.11651,6.73183,6.96285,13517.186688182,0
+UBFO.US,D,20170525,000000,7.11651,7.11651,6.69344,7.00095,20595.554747882,0
+UBFO.US,D,20170526,000000,7.07812,7.19358,7.03963,7.19358,18106.469622838,0
+UBFO.US,D,20170530,000000,7.11651,7.23197,6.96285,7.07812,19269.005443776,0
+UBFO.US,D,20170531,000000,7.00095,7.23197,6.8472,7.23197,20103.514298381,0
+UBFO.US,D,20170601,000000,7.19358,7.30875,7.1549,7.30875,18752.208242099,0
+UBFO.US,D,20170602,000000,7.30875,7.30875,7.23197,7.30875,20283.000751658,0
+UBFO.US,D,20170605,000000,7.30875,7.30875,7.03963,7.07812,18464.410998051,0
+UBFO.US,D,20170606,000000,7.19358,7.27046,7.11651,7.1549,10624.772808934,0
+UBFO.US,D,20170607,000000,7.27046,7.27046,7.1549,7.19358,14644.650443538,0
+UBFO.US,D,20170608,000000,7.27046,7.30875,7.11651,7.19358,20220.077339877,0
+UBFO.US,D,20170609,000000,7.27046,7.30875,7.27046,7.30875,12303.07430021,0
+UBFO.US,D,20170612,000000,7.30875,7.50147,7.23197,7.46288,43267.582084539,0
+UBFO.US,D,20170613,000000,7.50147,7.61809,7.46288,7.53928,74957.256401362,0
+UBFO.US,D,20170614,000000,7.53928,7.57806,7.11651,7.1549,44590.005263282,0
+UBFO.US,D,20170615,000000,7.27046,7.46288,7.2436,7.46288,36526.52477324,0
+UBFO.US,D,20170616,000000,7.50147,7.53928,7.46288,7.46288,40241.069131004,0
+UBFO.US,D,20170619,000000,7.46288,7.50147,7.30875,7.34762,41537.70402623,0
+UBFO.US,D,20170620,000000,7.34762,7.50147,7.1549,7.46288,46341.545479745,0
+UBFO.US,D,20170621,000000,7.42431,7.52106,7.34762,7.46288,45721.595144001,0
+UBFO.US,D,20170622,000000,7.50147,7.53928,7.3865,7.42431,56819.840838304,0
+UBFO.US,D,20170623,000000,7.38562,7.65426,7.30875,7.57806,1888615.2586685,0
+UBFO.US,D,20170626,000000,7.57806,7.57806,7.46288,7.53928,56561.958003136,0
+UBFO.US,D,20170627,000000,7.50147,7.57806,7.50147,7.57806,26934.314836319,0
+UBFO.US,D,20170628,000000,7.57806,7.57806,7.46288,7.57806,41300.451817875,0
+UBFO.US,D,20170629,000000,7.53928,7.53928,7.23197,7.34762,56109.11574458,0
+UBFO.US,D,20170630,000000,7.34762,7.42431,7.07812,7.11651,22879.365136133,0
+UBFO.US,D,20170703,000000,7.30875,7.34762,7.23197,7.30875,15003.623350093,0
+UBFO.US,D,20170705,000000,7.27016,7.3865,6.99959,7.3865,20298.473721768,0
+UBFO.US,D,20170706,000000,7.34772,7.42527,7.193,7.23177,29359.445018242,0
+UBFO.US,D,20170707,000000,7.3865,7.3865,7.30875,7.3865,5764.1971316821,0
+UBFO.US,D,20170710,000000,7.27016,7.34772,7.23177,7.27016,14434.218050041,0
+UBFO.US,D,20170711,000000,7.05766,7.46346,7.03827,7.46346,26339.12125275,0
+UBFO.US,D,20170712,000000,7.50224,7.61897,7.46346,7.5796,50955.585166577,0
+UBFO.US,D,20170713,000000,7.54093,7.61897,7.46346,7.5796,20767.820481775,0
+UBFO.US,D,20170714,000000,7.54093,7.61897,7.15412,7.5796,17884.690384592,0
+UBFO.US,D,20170717,000000,7.54093,7.5796,7.25398,7.5796,26219.463617232,0
+UBFO.US,D,20170718,000000,7.5796,7.61897,7.50224,7.61897,43230.446956275,0
+UBFO.US,D,20170719,000000,7.61897,7.61897,7.46346,7.50224,12225.70944966,0
+UBFO.US,D,20170720,000000,7.50224,7.5796,7.30884,7.5796,20980.315937953,0
+UBFO.US,D,20170721,000000,7.61897,7.61897,7.3865,7.5796,39764.501651613,0
+UBFO.US,D,20170724,000000,7.61897,7.61897,7.57175,7.5796,21252.640211891,0
+UBFO.US,D,20170725,000000,7.61897,7.6557,7.5796,7.61897,48388.103659642,0
+UBFO.US,D,20170726,000000,7.5796,7.6557,7.5796,7.61897,6707.0167770574,0
+UBFO.US,D,20170727,000000,7.54093,7.5796,7.50224,7.50224,4169.4496790013,0
+UBFO.US,D,20170728,000000,7.49875,7.54093,7.46346,7.50224,9347.7370091809,0
+UBFO.US,D,20170731,000000,7.3865,7.38862,7.27016,7.27016,13888.537970824,0
+UBFO.US,D,20170801,000000,7.34772,7.34772,7.23177,7.27016,15524.546677132,0
+UBFO.US,D,20170802,000000,7.30875,7.30875,7.11573,7.11573,18024.978646924,0
+UBFO.US,D,20170803,000000,6.92223,7.11573,6.92223,6.96082,49052.409843035,0
+UBFO.US,D,20170804,000000,6.92223,6.99959,6.85514,6.96082,33620.700986563,0
+UBFO.US,D,20170807,000000,7.07676,7.07676,6.96082,6.99959,15796.87095107,0
+UBFO.US,D,20170808,000000,7.03827,7.03827,6.96082,6.99959,5442.359353392,0
+UBFO.US,D,20170809,000000,6.96082,7.03827,6.96082,6.96082,12672.36252017,0
+UBFO.US,D,20170810,000000,6.84478,6.92223,6.82781,6.84478,12975.632734329,0
+UBFO.US,D,20170811,000000,6.92223,6.92223,6.72883,6.76742,5636.2872454386,0
+UBFO.US,D,20170814,000000,6.69015,6.88346,6.53649,6.84478,25382.891699946,0
+UBFO.US,D,20170815,000000,6.84478,6.84478,6.76742,6.80619,26046.166351999,0
+UBFO.US,D,20170816,000000,6.84478,6.92223,6.76742,6.84478,5853.9403583207,0
+UBFO.US,D,20170817,000000,6.80619,6.92223,6.76742,6.7869,33661.96224019,0
+UBFO.US,D,20170818,000000,6.65138,6.80619,6.65138,6.76742,32750.088535035,0
+UBFO.US,D,20170821,000000,6.76742,6.92223,6.61279,6.84478,37966.54252482,0
+UBFO.US,D,20170822,000000,6.80619,7.15412,6.80619,6.88346,11733.669000158,0
+UBFO.US,D,20170823,000000,6.84478,7.23177,6.84478,7.11573,110275.85797467,0
+UBFO.US,D,20170824,000000,7.193,7.193,7.07676,7.15412,7961.3588873161,0
+UBFO.US,D,20170825,000000,7.15412,7.15412,7.03827,7.11573,6196.4087634242,0
+UBFO.US,D,20170828,000000,7.07676,7.11573,6.96082,7.07676,5959.1565550693,0
+UBFO.US,D,20170829,000000,6.96082,7.07676,6.96082,7.03827,6185.0619186768,0
+UBFO.US,D,20170830,000000,6.99959,7.15412,6.99959,7.03827,12315.452676298,0
+UBFO.US,D,20170831,000000,7.11573,7.23177,7.11573,7.15412,13548.132628402,0
+UBFO.US,D,20170901,000000,7.15412,7.15412,7.07676,7.15412,18076.555213958,0
+UBFO.US,D,20170905,000000,7.15412,7.193,7.11573,7.11573,25616.017782939,0
+UBFO.US,D,20170906,000000,7.11573,7.193,7.03827,7.03827,21655.968966094,0
+UBFO.US,D,20170907,000000,7.03827,7.193,7.03827,7.11573,33432.96228256,0
+UBFO.US,D,20170908,000000,7.15412,7.16265,7.11573,7.11573,4966.8234053417,0
+UBFO.US,D,20170911,000000,7.15412,7.23177,7.07764,7.15412,47688.725410664,0
+UBFO.US,D,20170912,000000,7.15412,7.34772,7.11573,7.34772,35347.48445085,0
+UBFO.US,D,20170913,000000,7.34772,7.61897,7.34772,7.50224,32964.647053895,0
+UBFO.US,D,20170914,000000,7.50224,7.61897,7.42527,7.42527,14568.317124328,0
+UBFO.US,D,20170915,000000,7.46346,7.50224,7.27016,7.34772,90396.185977219,0
+UBFO.US,D,20170918,000000,7.3865,7.3865,7.27016,7.34772,9211.5748722121,0
+UBFO.US,D,20170919,000000,7.3865,7.46346,7.3865,7.46346,7718.9490222579,0
+UBFO.US,D,20170920,000000,7.46346,7.50224,7.34772,7.46346,10494.799860009,0
+UBFO.US,D,20170921,000000,7.46346,7.46346,7.42527,7.46346,8225.4309105285,0
+UBFO.US,D,20170922,000000,7.46346,7.50224,7.42527,7.50224,17921.825512857,0
+UBFO.US,D,20170925,000000,7.46346,7.46346,7.3865,7.3865,10266.831433721,0
+UBFO.US,D,20170926,000000,7.42527,7.46346,7.3865,7.42527,12802.335469095,0
+UBFO.US,D,20170927,000000,7.50224,7.54093,7.42527,7.46346,51991.242632613,0
+UBFO.US,D,20170928,000000,7.30875,7.46346,7.30875,7.42527,17693.857086568,0
+UBFO.US,D,20170929,000000,7.46346,7.46346,7.30875,7.34772,27822.463320639,0
+UBFO.US,D,20171002,000000,7.42527,7.42527,6.81995,7.34772,26199.86452176,0
+UBFO.US,D,20171003,000000,7.34772,7.3865,7.23177,7.34772,14572.443249691,0
+UBFO.US,D,20171004,000000,7.3865,7.3865,7.30875,7.34772,25051.770139591,0
+UBFO.US,D,20171005,000000,7.34772,7.42139,7.34772,7.3865,11291.14205501,0
+UBFO.US,D,20171006,000000,7.4019,7.51882,7.4019,7.47995,8179.0120001982,0
+UBFO.US,D,20171009,000000,7.36294,7.44079,7.32387,7.36294,18493.29387559,0
+UBFO.US,D,20171010,000000,7.4019,7.51882,7.4019,7.47995,21551.784300686,0
+UBFO.US,D,20171011,000000,7.44079,7.47995,7.36294,7.44079,5630.0980573946,0
+UBFO.US,D,20171012,000000,7.47995,7.51882,7.4019,7.44079,10397.835913986,0
+UBFO.US,D,20171013,000000,7.47995,7.47995,7.24593,7.44079,8138.7822779119,0
+UBFO.US,D,20171016,000000,7.47995,7.47995,7.40162,7.44079,8971.2280698352,0
+UBFO.US,D,20171017,000000,7.44079,7.51882,7.4019,7.4019,18375.699302753,0
+UBFO.US,D,20171018,000000,7.37835,7.44079,7.01229,7.36294,19887.92424818,0
+UBFO.US,D,20171019,000000,7.44079,7.51882,7.44079,7.51882,35439.29074017,0
+UBFO.US,D,20171020,000000,7.55769,7.55769,7.44079,7.47995,25086.842205173,0
+UBFO.US,D,20171023,000000,7.51882,7.51882,7.44079,7.44079,5218.5170524659,0
+UBFO.US,D,20171024,000000,7.51882,7.51882,7.44079,7.44079,10146.142266862,0
+UBFO.US,D,20171025,000000,7.44079,7.47995,7.4019,7.46056,17451.44722151,0
+UBFO.US,D,20171026,000000,7.51882,7.51882,7.36294,7.44079,8679.3047004247,0
+UBFO.US,D,20171027,000000,7.32387,7.47995,7.2848,7.47995,23357.995678205,0
+UBFO.US,D,20171030,000000,7.55769,7.55769,7.2848,7.32387,17516.433695972,0
+UBFO.US,D,20171031,000000,7.4019,7.4019,7.24593,7.32387,15101.618827456,0
+UBFO.US,D,20171101,000000,7.4019,7.4019,7.24593,7.2848,5289.6927149724,0
+UBFO.US,D,20171102,000000,7.32387,7.4019,7.24593,7.4019,3940.4497213718,0
+UBFO.US,D,20171103,000000,7.63467,7.79191,7.2848,7.2848,13822.519965021,0
+UBFO.US,D,20171106,000000,7.32387,7.32387,7.24593,7.32387,6130.3907576211,0
+UBFO.US,D,20171107,000000,7.24593,7.32387,7.20715,7.20715,20960.71684248,0
+UBFO.US,D,20171108,000000,7.20715,7.24593,7.16808,7.16808,27169.503981993,0
+UBFO.US,D,20171109,000000,7.16808,7.24593,7.16808,7.16808,10429.813385547,0
+UBFO.US,D,20171110,000000,7.20715,7.24593,7.16808,7.20715,2555.1031308476,0
+UBFO.US,D,20171113,000000,7.16808,7.24593,7.16469,7.20715,10532.966519614,0
+UBFO.US,D,20171114,000000,7.20715,7.2848,7.20715,7.24593,7722.0436162799,0
+UBFO.US,D,20171115,000000,7.19474,7.32387,7.16808,7.24593,24959.96385027,0
+UBFO.US,D,20171116,000000,7.36294,7.36294,7.20715,7.24593,13940.114537858,0
+UBFO.US,D,20171117,000000,7.16808,7.2848,7.16808,7.2848,14054.614516672,0
+UBFO.US,D,20171120,000000,7.20715,7.2848,7.20715,7.2848,29568.845880398,0
+UBFO.US,D,20171121,000000,7.20715,7.32387,7.20715,7.2848,48223.058645134,0
+UBFO.US,D,20171122,000000,7.32387,7.32387,7.2848,7.2848,18282.861482092,0
+UBFO.US,D,20171124,000000,7.2848,7.36294,7.2848,7.36294,3730.0173278745,0
+UBFO.US,D,20171127,000000,7.4019,7.47995,7.4019,7.47995,14980.929660598,0
+UBFO.US,D,20171128,000000,7.44079,7.55769,7.4019,7.55769,12403.132840255,0
+UBFO.US,D,20171129,000000,7.55769,7.63467,7.51882,7.63467,32134.264324653,0
+UBFO.US,D,20171130,000000,7.63467,7.75129,7.59734,7.63467,27280.909366785,0
+UBFO.US,D,20171201,000000,7.67422,7.75129,7.63467,7.71455,24491.648621605,0
+UBFO.US,D,20171204,000000,7.79191,7.94731,7.75129,7.90902,143653.11756484,0
+UBFO.US,D,20171205,000000,7.94731,8.06461,7.94731,8.02516,57522.313681303,0
+UBFO.US,D,20171206,000000,8.10435,8.14158,7.94731,8.02516,49561.986325327,0
+UBFO.US,D,20171207,000000,8.10435,8.33751,8.10435,8.33751,42918.924491392,0
+UBFO.US,D,20171208,000000,8.36213,8.49233,8.35767,8.49233,45930.996006157,0
+UBFO.US,D,20171211,000000,8.49233,8.57172,8.41545,8.41545,79319.60244107,0
+UBFO.US,D,20171212,000000,8.45228,8.53071,8.37425,8.45228,49574.364701416,0
+UBFO.US,D,20171213,000000,8.45228,8.57172,8.29951,8.49233,90539.568833572,0
+UBFO.US,D,20171214,000000,8.49233,8.53071,8.27702,8.37425,73087.090080722,0
+UBFO.US,D,20171215,000000,8.33751,8.60992,8.33751,8.57172,130442.29568484,0
+UBFO.US,D,20171218,000000,8.60992,8.60992,8.57172,8.57172,75525.630170073,0
+UBFO.US,D,20171219,000000,8.60992,8.64724,8.57172,8.60992,62815.100990297,0
+UBFO.US,D,20171220,000000,8.64724,8.6897,8.60992,8.64724,14408.429766523,0
+UBFO.US,D,20171221,000000,8.6897,8.6897,8.60992,8.62892,55431.399653758,0
+UBFO.US,D,20171222,000000,8.64724,8.6897,8.60992,8.62892,21740.55453603,0
+UBFO.US,D,20171226,000000,8.60992,8.64724,8.57172,8.57172,19574.338720616,0
+UBFO.US,D,20171227,000000,8.57172,8.6897,8.14158,8.64724,19816.748585673,0
+UBFO.US,D,20171228,000000,8.6897,8.6897,8.60992,8.64724,16400.316785364,0
+UBFO.US,D,20171229,000000,8.60992,8.6897,8.53071,8.57172,20716.243914741,0
+UBFO.US,D,20180102,000000,8.57172,8.57172,8.29863,8.53071,34888.453004251,0
+UBFO.US,D,20180103,000000,8.54574,8.70414,8.50832,8.62543,33492.79110032,0
+UBFO.US,D,20180104,000000,8.66517,8.78287,8.66517,8.70414,37973.763244204,0
+UBFO.US,D,20180105,000000,8.78287,8.78287,8.70414,8.70414,15984.609655073,0
+UBFO.US,D,20180108,000000,8.70414,8.78287,8.62543,8.70414,16580.834769982,0
+UBFO.US,D,20180109,000000,8.70414,8.7627,8.62543,8.66517,23876.855942564,0
+UBFO.US,D,20180110,000000,8.66517,8.73963,8.62543,8.62543,21968.522962318,0
+UBFO.US,D,20180111,000000,8.66517,8.82144,8.62543,8.82144,12046.222996382,0
+UBFO.US,D,20180112,000000,8.82144,8.97917,8.82144,8.97917,26707.377941371,0
+UBFO.US,D,20180116,000000,9.01892,9.05654,8.97917,9.01892,32002.228313047,0
+UBFO.US,D,20180117,000000,9.05654,9.09638,8.99904,9.09638,10903.286270916,0
+UBFO.US,D,20180118,000000,9.09638,9.13564,9.05654,9.05654,11446.903287451,0
+UBFO.US,D,20180119,000000,9.01892,9.05654,9.01892,9.05654,20104.545829722,0
+UBFO.US,D,20180122,000000,8.97917,9.05654,8.93875,9.01892,9503.4982416226,0
+UBFO.US,D,20180123,000000,9.01892,9.05654,8.97917,9.05654,3640.2741012359,0
+UBFO.US,D,20180124,000000,9.05654,9.05654,8.82144,8.82144,8720.5659540516,0
+UBFO.US,D,20180125,000000,8.78287,8.78287,8.47333,8.58675,14111.34874041,0
+UBFO.US,D,20180126,000000,8.66517,8.72227,8.58675,8.66517,257731.20006123,0
+UBFO.US,D,20180129,000000,8.74341,8.82144,8.65984,8.82144,16208.451955999,0
+UBFO.US,D,20180130,000000,8.86149,8.93875,8.66517,8.78287,28863.278443378,0
+UBFO.US,D,20180131,000000,8.86149,8.86149,8.62543,8.66517,11605.759113914,0
+UBFO.US,D,20180201,000000,8.62543,8.74341,8.62543,8.74341,12273.15989133,0
+UBFO.US,D,20180202,000000,8.70414,8.70414,8.39102,8.42941,24091.414461424,0
+UBFO.US,D,20180205,000000,8.1951,8.31163,7.84494,7.99917,29424.431492704,0
+UBFO.US,D,20180206,000000,7.88023,8.03592,7.88023,7.99917,30777.800611668,0
+UBFO.US,D,20180207,000000,7.95787,8.32627,7.95787,8.01847,8474.0299636307,0
+UBFO.US,D,20180208,000000,8.03592,8.11541,7.95787,7.95787,27791.517380419,0
+UBFO.US,D,20180209,000000,8.07712,8.46906,7.91988,8.35156,34083.858558526,0
+UBFO.US,D,20180212,000000,8.39102,8.39102,8.03592,8.11541,43460.478445246,0
+UBFO.US,D,20180213,000000,8.15594,8.27284,8.15594,8.233,7836.5435950946,0
+UBFO.US,D,20180214,000000,8.1951,8.28564,7.99917,8.07712,18708.883925791,0
+UBFO.US,D,20180215,000000,8.07712,8.1951,8.07712,8.1951,22714.320121625,0
+UBFO.US,D,20180216,000000,8.11541,8.1951,8.11541,8.11541,11804.844662664,0
+UBFO.US,D,20180220,000000,8.07712,8.15594,7.99917,7.99917,11327.245651933,0
+UBFO.US,D,20180221,000000,8.03592,8.1951,8.01517,8.11541,18310.71282829,0
+UBFO.US,D,20180222,000000,8.15594,8.1951,8.11541,8.1951,7413.6157454186,0
+UBFO.US,D,20180223,000000,8.1951,8.1951,8.11541,8.1951,5219.5485838066,0
+UBFO.US,D,20180226,000000,8.233,8.233,8.15594,8.233,2845.9949689175,0
+UBFO.US,D,20180227,000000,8.233,8.233,8.07712,8.15594,8950.5974430217,0
+UBFO.US,D,20180228,000000,8.07712,8.11541,7.99917,7.99917,15079.956669302,0
+UBFO.US,D,20180301,000000,8.11541,8.11541,7.99917,7.99917,12840.5021287,0
+UBFO.US,D,20180302,000000,7.99917,8.07712,7.99917,8.07712,6301.6249601729,0
+UBFO.US,D,20180305,000000,7.99917,8.1951,7.99917,8.11541,7685.9400193563,0
+UBFO.US,D,20180306,000000,8.11541,8.233,7.99917,8.233,20986.505125998,0
+UBFO.US,D,20180307,000000,8.233,8.39102,8.233,8.31163,23518.91456735,0
+UBFO.US,D,20180308,000000,8.35156,8.39102,8.11541,8.11541,12073.042811239,0
+UBFO.US,D,20180309,000000,8.03592,8.27284,8.03592,8.233,12476.371565443,0
+UBFO.US,D,20180312,000000,8.31163,8.31163,8.233,8.31163,5856.003421002,0
+UBFO.US,D,20180313,000000,8.07712,8.39102,8.07712,8.31163,7324.9040501207,0
+UBFO.US,D,20180314,000000,8.31163,8.35156,8.233,8.27284,26144.161829364,0
+UBFO.US,D,20180315,000000,8.35156,8.35156,8.233,8.35156,12197.858103462,0
+UBFO.US,D,20180316,000000,8.31163,8.46906,8.31163,8.42941,99486.040151231,0
+UBFO.US,D,20180319,000000,8.46906,8.50832,8.20363,8.46906,9470.4892387211,0
+UBFO.US,D,20180320,000000,8.46906,8.54574,8.46906,8.46906,16377.623095869,0
+UBFO.US,D,20180321,000000,8.50832,8.50832,8.39102,8.50832,47364.824569693,0
+UBFO.US,D,20180322,000000,8.48961,8.50832,8.42941,8.50832,50518.215878131,0
+UBFO.US,D,20180323,000000,8.50832,8.54574,8.15594,8.15594,36319.186973765,0
+UBFO.US,D,20180326,000000,8.27284,8.39102,8.233,8.31163,11277.732147581,0
+UBFO.US,D,20180327,000000,8.39102,8.39102,8.31163,8.31163,17865.09128912,0
+UBFO.US,D,20180328,000000,8.39102,8.39102,8.35156,8.39102,8060.3858960207,0
+UBFO.US,D,20180329,000000,8.46906,8.46906,8.39102,8.42941,13487.272279302,0
+UBFO.US,D,20180402,000000,8.42941,8.50832,8.2297,8.42941,38913.488295557,0
+UBFO.US,D,20180403,000000,8.46906,8.50832,8.42941,8.42941,13506.871374775,0
+UBFO.US,D,20180404,000000,8.54574,8.58675,8.47808,8.50832,7910.8138516231,0
+UBFO.US,D,20180405,000000,8.46906,8.82144,8.46906,8.74341,60747.912183588,0
+UBFO.US,D,20180406,000000,8.73507,8.7755,8.53692,8.57889,31878.444552166,0
+UBFO.US,D,20180409,000000,8.53692,8.65509,8.41991,8.57889,13536.785783655,0
+UBFO.US,D,20180410,000000,8.65509,8.69687,8.61719,8.67691,14416.682017249,0
+UBFO.US,D,20180411,000000,8.73507,8.7755,8.69687,8.73507,6003.5124027183,0
+UBFO.US,D,20180412,000000,8.73507,8.85586,8.73507,8.7755,9752.0972947249,0
+UBFO.US,D,20180413,000000,8.22175,8.85586,8.22175,8.85586,7187.7103818112,0
+UBFO.US,D,20180416,000000,8.85586,8.89318,8.73507,8.85586,16925.366237766,0
+UBFO.US,D,20180417,000000,8.93313,8.93313,8.73507,8.85586,11150.853792678,0
+UBFO.US,D,20180418,000000,8.85586,8.85586,8.7755,8.81505,10237.948556181,0
+UBFO.US,D,20180419,000000,8.85586,9.09163,8.81864,9.01224,31157.404145035,0
+UBFO.US,D,20180420,000000,8.97355,9.17005,8.73507,8.7755,35022.552078538,0
+UBFO.US,D,20180423,000000,8.85586,9.05091,8.81505,9.05091,4610.9450928094,0
+UBFO.US,D,20180424,000000,9.01136,9.05091,8.97355,8.97355,4264.3505623432,0
+UBFO.US,D,20180425,000000,8.85586,8.93313,8.85586,8.89318,5096.7963542665,0
+UBFO.US,D,20180426,000000,8.81505,9.01224,8.81505,8.97355,8222.3363165064,0
+UBFO.US,D,20180427,000000,9.01224,9.01224,8.81505,8.85586,5643.5079648233,0
+UBFO.US,D,20180430,000000,8.81505,8.85586,8.7755,8.7755,6071.5934712027,0
+UBFO.US,D,20180501,000000,8.73507,8.89318,8.61719,8.89318,14642.587380856,0
+UBFO.US,D,20180502,000000,8.69687,8.97355,8.69687,8.93313,6971.0888002698,0
+UBFO.US,D,20180503,000000,8.3787,8.93313,8.3787,8.7755,4359.2514456851,0
+UBFO.US,D,20180504,000000,8.69687,8.81505,8.6897,8.81505,4287.044251838,0
+UBFO.US,D,20180507,000000,8.7755,8.89318,8.73507,8.7755,7307.3680173293,0
+UBFO.US,D,20180508,000000,8.81505,8.85586,8.57889,8.81505,5307.2287477638,0
+UBFO.US,D,20180509,000000,8.61719,8.89318,8.58151,8.81505,7523.9895988706,0
+UBFO.US,D,20180510,000000,8.7755,8.89318,8.69687,8.85586,5853.9403583207,0
+UBFO.US,D,20180511,000000,8.85586,8.85586,8.7755,8.81505,4576.9045585672,0
+UBFO.US,D,20180514,000000,8.57967,8.89318,8.57967,8.81505,9333.2955704115,0
+UBFO.US,D,20180515,000000,8.73507,8.89318,8.73507,8.81505,4716.1612895581,0
+UBFO.US,D,20180516,000000,8.85586,8.89318,8.73507,8.85586,18698.568612384,0
+UBFO.US,D,20180517,000000,8.81505,8.93313,8.81505,8.89318,11359.223123494,0
+UBFO.US,D,20180518,000000,8.97355,8.97355,8.85586,8.89318,9565.390122063,0
+UBFO.US,D,20180521,000000,8.85586,8.97355,8.85586,8.97355,11629.48433475,0
+UBFO.US,D,20180522,000000,8.97355,8.97355,8.85586,8.85586,5492.904389085,0
+UBFO.US,D,20180523,000000,8.97355,8.97355,8.81505,8.89318,15351.2494119,0
+UBFO.US,D,20180524,000000,8.93313,8.93313,8.69687,8.69687,8941.3136609557,0
+UBFO.US,D,20180525,000000,8.69687,8.69687,8.61719,8.69687,5654.8548095707,0
+UBFO.US,D,20180529,000000,8.69687,8.69687,8.63076,8.65509,10351.417003656,0
+UBFO.US,D,20180530,000000,8.65509,8.69687,8.53692,8.57889,31416.318511545,0
+UBFO.US,D,20180531,000000,8.53692,8.53692,8.45771,8.45771,6515.1519476922,0
+UBFO.US,D,20180601,000000,8.49853,8.61719,8.45771,8.57889,10689.759283397,0
+UBFO.US,D,20180604,000000,8.61719,8.65509,8.54138,8.57889,24285.34235347,0
+UBFO.US,D,20180605,000000,8.65509,8.73507,8.53692,8.61719,31885.66527155,0
+UBFO.US,D,20180606,000000,8.65606,8.7755,8.57889,8.69687,21497.11313963,0
+UBFO.US,D,20180607,000000,8.7755,8.81505,8.73507,8.81505,6457.3861926145,0
+UBFO.US,D,20180608,000000,8.81505,8.89318,8.57889,8.81505,8099.5840869663,0
+UBFO.US,D,20180611,000000,8.85586,8.89318,8.81505,8.81505,8323.4263878924,0
+UBFO.US,D,20180612,000000,8.61719,8.81505,8.41991,8.7755,10520.588143527,0
+UBFO.US,D,20180613,000000,8.81505,8.85586,8.48767,8.85586,8351.2777340906,0
+UBFO.US,D,20180614,000000,8.85586,8.89318,8.65509,8.69687,18551.059630667,0
+UBFO.US,D,20180615,000000,8.65509,8.81505,8.57889,8.7755,36620.394125241,0
+UBFO.US,D,20180618,000000,8.69687,8.73507,8.57889,8.69687,8971.2280698352,0
+UBFO.US,D,20180619,000000,8.69687,8.73507,8.61719,8.69687,12306.168894232,0
+UBFO.US,D,20180620,000000,8.65509,8.81505,8.65509,8.73507,18660.401952779,0
+UBFO.US,D,20180621,000000,8.53692,8.81505,8.49853,8.69687,21717.860846534,0
+UBFO.US,D,20180622,000000,8.65509,8.73507,8.65509,8.69687,81837.570443653,0
+UBFO.US,D,20180625,000000,8.65509,8.73507,8.65509,8.69687,7977.8633887669,0
+UBFO.US,D,20180626,000000,8.69687,8.7755,8.61719,8.7755,10200.813427918,0
+UBFO.US,D,20180627,000000,8.81505,8.81505,8.73507,8.7755,5735.3142541432,0
+UBFO.US,D,20180628,000000,8.73507,8.81505,8.73507,8.73507,14980.929660598,0
+UBFO.US,D,20180629,000000,8.77453,8.93313,8.74894,8.85586,25030.107981437,0
+UBFO.US,D,20180702,000000,8.81505,8.97355,8.69687,8.85586,19963.226036049,0
+UBFO.US,D,20180703,000000,8.90521,8.97355,8.89318,8.97355,5759.0394749787,0
+UBFO.US,D,20180705,000000,8.97355,9.01224,8.93313,8.97355,11222.029455185,0
+UBFO.US,D,20180706,000000,9.04432,9.16434,9.02077,9.16434,12515.569756389,0
+UBFO.US,D,20180709,000000,9.08494,9.16434,8.96395,9.00283,28694.107303508,0
+UBFO.US,D,20180710,000000,9.01224,9.12313,9.01224,9.08494,10262.705308358,0
+UBFO.US,D,20180711,000000,9.12313,9.12313,9.04432,9.04432,10937.326805159,0
+UBFO.US,D,20180712,000000,9.04432,9.08494,9.00283,9.04432,2831.5535301481,0
+UBFO.US,D,20180713,000000,9.12313,9.12313,8.9247,8.96395,5433.075571326,0
+UBFO.US,D,20180716,000000,9.01224,9.08494,8.96395,9.04432,4868.8279279777,0
+UBFO.US,D,20180717,000000,9.12313,9.12313,9.00283,9.04432,10398.867445327,0
+UBFO.US,D,20180718,000000,9.04432,9.12313,9.04432,9.04432,3723.8281398304,0
+UBFO.US,D,20180719,000000,9.04432,9.04432,8.40682,8.56629,67731.379359946,0
+UBFO.US,D,20180720,000000,8.6453,8.6453,8.28661,8.48689,20939.054684327,0
+UBFO.US,D,20180723,000000,8.5278,8.5278,8.41991,8.48689,35352.642107554,0
+UBFO.US,D,20180724,000000,8.56629,8.60653,8.48689,8.48689,41084.861767675,0
+UBFO.US,D,20180725,000000,8.44705,8.5278,8.44705,8.5278,25837.797021183,0
+UBFO.US,D,20180726,000000,8.60653,8.72411,8.52354,8.56629,23297.135329105,0
+UBFO.US,D,20180727,000000,8.68698,8.68698,8.5278,8.5278,23842.815408321,0
+UBFO.US,D,20180730,000000,8.48689,8.5278,8.44705,8.48689,12855.975098811,0
+UBFO.US,D,20180731,000000,8.6453,8.6453,8.48689,8.56629,22478.09944461,0
+UBFO.US,D,20180801,000000,8.5278,8.68698,8.5278,8.6453,13862.749687308,0
+UBFO.US,D,20180802,000000,8.68698,8.76542,8.60653,8.68698,7514.7058168046,0
+UBFO.US,D,20180803,000000,8.72411,8.72411,8.5278,8.6453,5882.8232358595,0
+UBFO.US,D,20180806,000000,8.5278,8.6453,8.5278,8.60653,3338.0354184186,0
+UBFO.US,D,20180807,000000,8.68698,8.68698,8.36921,8.56629,10809.416918915,0
+UBFO.US,D,20180808,000000,8.6453,8.68698,8.60653,8.6453,3133.7922129653,0
+UBFO.US,D,20180809,000000,8.56629,8.68698,8.56629,8.6453,5150.4359839815,0
+UBFO.US,D,20180810,000000,8.60653,8.60653,8.56629,8.60653,3204.9678754718,0
+UBFO.US,D,20180813,000000,8.60653,8.60653,8.56629,8.56629,4149.8505835285,0
+UBFO.US,D,20180814,000000,8.48689,8.60653,8.48689,8.60653,5273.1882135216,0
+UBFO.US,D,20180815,000000,8.56629,8.60653,8.56629,8.56629,6796.760003696,0
+UBFO.US,D,20180816,000000,8.60206,8.6453,8.56629,8.60653,5709.5259706264,0
+UBFO.US,D,20180817,000000,8.56629,8.68698,8.56629,8.60653,8610.1921005996,0
+UBFO.US,D,20180820,000000,8.60653,8.68698,8.60653,8.6453,5492.904389085,0
+UBFO.US,D,20180821,000000,8.68698,8.68698,8.60653,8.60653,5123.616169124,0
+UBFO.US,D,20180822,000000,8.48689,8.68698,8.48689,8.56629,8784.5208971734,0
+UBFO.US,D,20180823,000000,8.5278,8.6453,8.5278,8.60653,3561.8777193447,0
+UBFO.US,D,20180824,000000,8.68698,8.84559,8.60653,8.80496,32460.228228305,0
+UBFO.US,D,20180827,000000,8.88475,8.88475,8.75533,8.76542,8185.2011882422,0
+UBFO.US,D,20180828,000000,8.84559,8.84559,8.76542,8.76542,8477.1245576527,0
+UBFO.US,D,20180829,000000,8.80496,8.80496,8.76542,8.80496,3065.7111444809,0
+UBFO.US,D,20180830,000000,8.81679,8.84559,8.76542,8.80496,8343.0254833652,0
+UBFO.US,D,20180831,000000,8.80496,8.88475,8.78567,8.84559,7220.7193847127,0
+UBFO.US,D,20180904,000000,8.80496,9.00283,8.80496,8.96395,28257.769546403,0
+UBFO.US,D,20180905,000000,8.80496,8.96395,8.80496,8.9247,2666.5085156403,0
+UBFO.US,D,20180906,000000,8.9247,8.9247,8.80496,8.80496,3071.9003325249,0
+UBFO.US,D,20180907,000000,8.76542,9.00283,8.76542,8.96395,27091.107600102,0
+UBFO.US,D,20180910,000000,9.04432,9.04432,8.88475,9.00283,11560.371734925,0
+UBFO.US,D,20180911,000000,9.04432,9.04432,8.96395,9.00283,7430.1202468694,0
+UBFO.US,D,20180912,000000,8.84559,8.9247,8.84559,8.84559,10862.025017289,0
+UBFO.US,D,20180913,000000,8.84559,8.9247,8.84559,8.84559,27592.431831669,0
+UBFO.US,D,20180914,000000,8.80496,9.04432,8.76542,8.96395,24236.860380459,0
+UBFO.US,D,20180917,000000,8.88475,9.04432,8.88475,9.00283,9812.9576438246,0
+UBFO.US,D,20180918,000000,9.00283,9.04432,8.9247,8.96395,5288.6611836317,0
+UBFO.US,D,20180919,000000,8.90521,8.9247,8.80496,8.80496,5287.6296522911,0
+UBFO.US,D,20180920,000000,8.88475,8.96395,8.84559,8.96395,75624.657178778,0
+UBFO.US,D,20180921,000000,8.9247,9.08494,8.84559,9.08494,97055.752312605,0
+UBFO.US,D,20180924,000000,9.08494,9.08494,8.78567,8.88475,6818.4221618502,0
+UBFO.US,D,20180925,000000,8.8643,8.96395,8.8485,8.9247,4948.2558412096,0
+UBFO.US,D,20180926,000000,8.88475,8.9247,8.76542,8.88475,7699.3499267851,0
+UBFO.US,D,20180927,000000,8.84559,8.9247,8.76542,8.84559,11667.650994355,0
+UBFO.US,D,20180928,000000,8.84074,8.88475,8.76542,8.84559,5886.9493612222,0
+UBFO.US,D,20181001,000000,8.8324,8.8324,8.80496,8.80496,8329.6155759365,0
+UBFO.US,D,20181002,000000,8.76542,8.7976,8.76542,8.78926,8388.4128623548,0
+UBFO.US,D,20181003,000000,8.81321,8.91733,8.80496,8.90065,8125.3723704832,0
+UBFO.US,D,20181004,000000,8.96105,8.96105,8.82058,8.84559,12461.930126673,0
+UBFO.US,D,20181005,000000,8.84559,8.90153,8.84559,8.84559,5010.14772165,0
+UBFO.US,D,20181008,000000,8.90153,9.00477,8.90153,8.98965,14404.303641161,0
+UBFO.US,D,20181009,000000,8.92566,9.08776,8.92566,8.93409,10671.191719264,0
+UBFO.US,D,20181010,000000,8.90996,9.02357,8.90153,8.90153,11597.506863189,0
+UBFO.US,D,20181011,000000,8.84559,9.04626,8.84559,8.88475,7823.1336876659,0
+UBFO.US,D,20181012,000000,8.96105,9.0387,8.74059,8.74059,23854.162253069,0
+UBFO.US,D,20181015,000000,8.69687,8.84559,8.68505,8.74059,5223.6747091693,0
+UBFO.US,D,20181016,000000,8.67691,8.83716,8.67691,8.83716,8132.5930898679,0
+UBFO.US,D,20181017,000000,8.76444,8.84559,8.71684,8.73236,6513.0888850109,0
+UBFO.US,D,20181018,000000,8.64346,8.78015,8.60381,8.74894,10529.871925592,0
+UBFO.US,D,20181019,000000,8.65984,8.84559,8.60381,8.61991,33544.367667354,0
+UBFO.US,D,20181022,000000,8.72315,8.84559,8.65984,8.83716,31843.372486583,0
+UBFO.US,D,20181023,000000,8.80041,8.81321,8.74059,8.74059,6300.5934288322,0
+UBFO.US,D,20181024,000000,8.79663,8.82058,8.61263,8.61263,6662.6609294085,0
+UBFO.US,D,20181025,000000,8.67691,8.82795,8.59489,8.81321,21207.252832902,0
+UBFO.US,D,20181026,000000,8.72315,8.76444,8.3472,8.63707,7750.9264938188,0
+UBFO.US,D,20181029,000000,8.69959,8.77831,8.45927,8.74894,7452.8139363642,0
+UBFO.US,D,20181030,000000,8.69959,8.83716,8.63707,8.83716,6550.2240132751,0
+UBFO.US,D,20181031,000000,8.84559,8.84559,8.61991,8.61991,19090.55052184,0
+UBFO.US,D,20181101,000000,8.73507,8.77278,8.60381,8.71684,6255.2060498426,0
+UBFO.US,D,20181102,000000,8.74059,8.82058,8.66799,8.66799,6221.1655156003,0
+UBFO.US,D,20181105,000000,8.74894,8.82058,8.60381,8.60381,6029.3006862351,0
+UBFO.US,D,20181106,000000,8.64346,8.81321,8.58675,8.59489,6829.7690065976,0
+UBFO.US,D,20181107,000000,8.68505,8.74894,8.62261,8.74059,8949.5659116811,0
+UBFO.US,D,20181108,000000,8.80496,8.84559,8.74059,8.74894,2622.1526679914,0
+UBFO.US,D,20181109,000000,8.82242,8.84559,8.65063,8.65063,35002.952983065,0
+UBFO.US,D,20181112,000000,8.82795,8.84559,8.69959,8.69959,9810.8945811432,0
+UBFO.US,D,20181113,000000,8.79663,8.84559,8.61263,8.84559,8744.2911748871,0
+UBFO.US,D,20181114,000000,8.90996,8.90996,8.69329,8.69329,12621.817484478,0
+UBFO.US,D,20181115,000000,8.70414,8.82058,8.65984,8.81321,4712.0351641954,0
+UBFO.US,D,20181116,000000,8.77278,8.90996,8.63707,8.73236,11327.245651933,0
+UBFO.US,D,20181119,000000,8.74059,8.76444,8.61263,8.61263,5665.1701229775,0
+UBFO.US,D,20181120,000000,8.58054,8.58054,8.17803,8.17803,8852.6019656578,0
+UBFO.US,D,20181121,000000,8.83716,8.83716,8.25811,8.69959,3974.490255614,0
+UBFO.US,D,20181123,000000,8.83716,8.84559,8.31424,8.81321,4129.219956715,0
+UBFO.US,D,20181126,000000,8.81321,8.81321,7.3895,8.2011,66636.924607492,0
+UBFO.US,D,20181127,000000,8.51094,8.51094,8.00083,8.00083,14285.677536984,0
+UBFO.US,D,20181128,000000,8.12035,8.24163,8.12035,8.17803,23962.473043839,0
+UBFO.US,D,20181129,000000,8.35505,8.35505,8.11366,8.21759,5288.6611836317,0
+UBFO.US,D,20181130,000000,8.40236,8.40236,8.09582,8.10601,17283.307612981,0
+UBFO.US,D,20181203,000000,8.19413,8.27702,7.92909,8.05686,6993.7824897646,0
+UBFO.US,D,20181204,000000,8.16107,8.3631,8.16107,8.24163,42684.766877059,0
+UBFO.US,D,20181206,000000,8.24163,8.49145,7.78377,7.90408,47026.482289953,0
+UBFO.US,D,20181207,000000,7.95972,8.04038,7.87945,7.95972,27371.684124765,0
+UBFO.US,D,20181210,000000,7.92066,7.97902,7.80006,7.91241,7724.1066789613,0
+UBFO.US,D,20181211,000000,8.00083,8.41118,7.95972,7.97659,7626.1112015973,0
+UBFO.US,D,20181212,000000,8.21759,8.22612,7.85647,8.02516,50155.116846215,0
+UBFO.US,D,20181213,000000,8.03185,8.13742,7.76739,7.77562,68668.009817278,0
+UBFO.US,D,20181214,000000,7.82351,7.99326,7.70311,7.70311,11549.024890178,0
+UBFO.US,D,20181217,000000,7.67887,7.89583,7.38155,7.56671,24602.022475057,0
+UBFO.US,D,20181218,000000,7.71921,7.93723,7.71921,7.87945,22214.027421399,0
+UBFO.US,D,20181219,000000,7.78454,8.24163,7.64698,8.01779,14506.425243888,0
+UBFO.US,D,20181220,000000,8.04871,8.33053,7.62274,8.00916,23091.860592311,0
+UBFO.US,D,20181221,000000,8.00916,8.55563,7.62051,7.72744,79683.733004326,0
+UBFO.US,D,20181224,000000,7.75934,8.10843,7.71921,7.72744,12301.011237528,0
+UBFO.US,D,20181226,000000,7.51824,8.02516,7.51824,7.72744,30454.931302037,0
+UBFO.US,D,20181227,000000,7.68702,7.75934,7.48625,7.73569,19248.374816963,0
+UBFO.US,D,20181228,000000,7.72744,7.80006,7.61479,7.67887,24478.238714176,0
+UBFO.US,D,20181231,000000,7.71116,7.87945,7.69497,7.70311,21059.743851185,0
+UBFO.US,D,20190102,000000,7.70311,8.11037,7.70311,7.85008,13261.366915695,0
+UBFO.US,D,20190103,000000,7.70311,7.93151,7.70311,7.71126,11088.961912237,0
+UBFO.US,D,20190104,000000,7.81702,8.03592,7.71126,7.96302,13498.61912405,0
+UBFO.US,D,20190107,000000,7.87383,8.2011,7.82526,7.87383,7908.7507889418,0
+UBFO.US,D,20190108,000000,8.00441,8.01275,7.94731,7.95487,8038.7237378666,0
+UBFO.US,D,20190109,000000,7.92327,8.20721,7.92327,8.19161,10655.718749155,0
+UBFO.US,D,20190110,000000,8.10261,8.1254,7.95487,7.95487,4627.4495942602,0
+UBFO.US,D,20190111,000000,7.93995,7.93995,7.88197,7.88197,4223.0893087163,0
+UBFO.US,D,20190114,000000,7.78454,7.85008,7.62187,7.67868,26424.738354026,0
+UBFO.US,D,20190115,000000,7.76816,8.1254,7.69487,7.88197,30408.512391707,0
+UBFO.US,D,20190116,000000,7.89002,8.14236,7.79279,8.00441,20405.752981199,0
+UBFO.US,D,20190117,000000,7.88197,8.40682,7.88197,7.89002,16644.789713104,0
+UBFO.US,D,20190118,000000,7.86637,8.15099,7.86637,7.93151,15202.708898842,0
+UBFO.US,D,20190122,000000,7.89825,8.43746,7.86637,7.89825,9418.9126716874,0
+UBFO.US,D,20190123,000000,7.85822,8.50473,7.82526,8.24851,20487.243957111,0
+UBFO.US,D,20190124,000000,8.13403,8.89968,8.13403,8.42699,9895.4801510784,0
+UBFO.US,D,20190125,000000,8.3631,8.85586,8.21498,8.40236,10243.106212885,0
+UBFO.US,D,20190128,000000,8.43571,8.59121,8.15865,8.22369,9948.0882494528,0
+UBFO.US,D,20190129,000000,8.63076,8.84171,8.33838,8.33838,8268.7552268367,0
+UBFO.US,D,20190130,000000,8.24348,8.50832,8.21498,8.45064,9081.6019232872,0
+UBFO.US,D,20190131,000000,8.36921,8.43125,8.23222,8.3472,9130.0838962989,0
+UBFO.US,D,20190201,000000,8.41118,8.43571,8.06103,8.31337,8680.3362317654,0
+UBFO.US,D,20190204,000000,8.36921,8.37784,8.18395,8.19946,5747.6926302313,0
+UBFO.US,D,20190205,000000,8.39713,8.48428,8.25724,8.29689,7024.7284299848,0
+UBFO.US,D,20190206,000000,8.52616,8.54845,8.38665,8.41904,3143.0759950314,0
+UBFO.US,D,20190207,000000,8.58946,8.639,8.41904,8.42699,15942.316870104,0
+UBFO.US,D,20190208,000000,8.47982,8.51724,8.41904,8.42699,14681.785571802,0
+UBFO.US,D,20190211,000000,8.37784,8.37784,8.32956,8.32956,14454.848676854,0
+UBFO.US,D,20190212,000000,8.32956,8.32956,8.32956,8.32956,2697.4544558605,0
+UBFO.US,D,20190213,000000,8.32102,8.37784,8.27702,8.37784,5449.5800727768,0
+UBFO.US,D,20190214,000000,8.37784,8.37784,8.33838,8.33838,8188.2957822642,0
+UBFO.US,D,20190215,000000,8.37784,8.41904,8.37347,8.37784,15038.695415676,0
+UBFO.US,D,20190219,000000,8.40236,8.58946,8.3472,8.58946,11520.142012638,0
+UBFO.US,D,20190220,000000,8.67148,8.67148,8.43571,8.43571,12175.164413966,0
+UBFO.US,D,20190221,000000,8.50027,8.53237,8.49233,8.53237,42318.57325112,0
+UBFO.US,D,20190222,000000,8.59751,8.73691,8.59751,8.73691,7584.8499479704,0
+UBFO.US,D,20190225,000000,8.73691,8.97161,8.73691,8.95649,18683.095642274,0
+UBFO.US,D,20190226,000000,8.96299,8.99527,8.71956,8.83337,6550.2240132751,0
+UBFO.US,D,20190227,000000,8.62261,8.88194,8.62261,8.88194,13648.191168447,0
+UBFO.US,D,20190228,000000,8.68874,8.96299,8.68874,8.78471,5733.2511914619,0
+UBFO.US,D,20190301,000000,8.73691,8.94709,8.66333,8.91549,10226.601711434,0
+UBFO.US,D,20190304,000000,8.8513,8.90714,8.75339,8.83337,3574.2560954328,0
+UBFO.US,D,20190306,000000,8.86614,8.89871,8.78471,8.78471,11605.759113914,0
+UBFO.US,D,20190307,000000,8.65441,8.66711,8.63076,8.63076,3307.0894781984,0
+UBFO.US,D,20190308,000000,8.63076,8.77744,8.62261,8.62261,5577.4899590202,0
+UBFO.US,D,20190311,000000,8.71956,8.73691,8.50832,8.67971,10110.038669938,0
+UBFO.US,D,20190312,000000,8.93215,8.93962,8.72315,8.77744,6264.4898319086,0
+UBFO.US,D,20190313,000000,8.90714,8.93962,8.71141,8.76909,11273.606022218,0
+UBFO.US,D,20190314,000000,8.71956,8.94709,8.71956,8.87826,33042.011904446,0
+UBFO.US,D,20190315,000000,8.8104,8.91461,8.7278,8.74525,76765.530841563,0
+UBFO.US,D,20190318,000000,8.74525,8.80119,8.7278,8.80119,3274.0804752969,0
+UBFO.US,D,20190319,000000,8.74894,8.75339,8.6134,8.6134,11218.934861162,0
+UBFO.US,D,20190320,000000,8.6134,8.6134,8.50832,8.50832,4129.219956715,0
+UBFO.US,D,20190321,000000,8.50027,8.5404,8.37784,8.37784,17113.104941769,0
+UBFO.US,D,20190322,000000,8.3472,8.38229,7.96302,7.96302,25164.207055723,0
+UBFO.US,D,20190325,000000,7.96302,8.20983,7.88197,8.07712,6290.2781154254,0
+UBFO.US,D,20190326,000000,8.1254,8.19946,8.01275,8.18395,8124.3408391425,0
+UBFO.US,D,20190327,000000,8.21498,8.32102,8.04357,8.30464,5240.1792106201,0
+UBFO.US,D,20190328,000000,8.45927,8.70328,8.45927,8.67148,20539.852055486,0
+UBFO.US,D,20190329,000000,8.90618,8.91549,8.62261,8.62261,12618.722890456,0
+UBFO.US,D,20190401,000000,8.65441,8.93962,8.54661,8.78471,46663.383258035,0
+UBFO.US,D,20190402,000000,8.76909,8.76909,8.58946,8.63076,11404.610502484,0
+UBFO.US,D,20190403,000000,8.68874,8.81776,8.67148,8.68874,6309.8772108982,0
+UBFO.US,D,20190404,000000,8.70328,8.86614,8.60381,8.78471,27314.949901028,0
+UBFO.US,D,20190405,000000,8.86614,8.87545,8.37347,8.48961,20052.969262688,0
+UBFO.US,D,20190408,000000,8.3631,8.65257,8.3506,8.47333,36426.466233194,0
+UBFO.US,D,20190409,000000,8.44007,8.64434,8.3506,8.3506,3741.3641726219,0
+UBFO.US,D,20190410,000000,8.4806,8.4806,8.33314,8.35418,5792.0484778803,0
+UBFO.US,D,20190411,000000,8.25908,8.58054,8.2425,8.2425,9445.7324865449,0
+UBFO.US,D,20190412,000000,8.21759,8.38404,8.21759,8.3506,14460.006333557,0
+UBFO.US,D,20190415,000000,8.41545,8.47808,8.2425,8.2425,7183.5842564485,0
+UBFO.US,D,20190416,000000,8.28399,8.38229,8.2425,8.2425,8296.6065730349,0
+UBFO.US,D,20190417,000000,8.47333,8.7024,8.43406,8.57172,31668.012158669,0
+UBFO.US,D,20190418,000000,8.64434,8.6706,8.58054,8.62067,28799.323500257,0
+UBFO.US,D,20190422,000000,8.54574,8.59751,8.4806,8.4806,5903.453862673,0
+UBFO.US,D,20190423,000000,8.60284,8.64065,8.4806,8.58054,10826.952951707,0
+UBFO.US,D,20190424,000000,8.62988,8.62988,8.44095,8.44095,3278.2066006596,0
+UBFO.US,D,20190425,000000,8.40682,8.58675,8.40682,8.44705,3464.9137733214,0
+UBFO.US,D,20190426,000000,8.57793,8.65704,8.51453,8.58772,19671.302666639,0
+UBFO.US,D,20190429,000000,8.54138,8.62988,8.54138,8.62988,6989.6563644019,0
+UBFO.US,D,20190430,000000,8.63347,8.63347,8.62988,8.62988,13236.610163519,0
+UBFO.US,D,20190501,000000,8.64434,8.64434,8.48961,8.54574,6607.9897683528,0
+UBFO.US,D,20190502,000000,8.54138,8.63803,8.51453,8.51453,4050.8235748238,0
+UBFO.US,D,20190503,000000,8.65257,8.65257,8.58772,8.62067,71009.585960606,0
+UBFO.US,D,20190506,000000,8.62988,8.62988,8.59586,8.61263,7741.6427117527,0
+UBFO.US,D,20190507,000000,8.61263,8.61263,8.51453,8.54574,6423.3456583723,0
+UBFO.US,D,20190508,000000,8.59121,8.62067,8.59121,8.60468,6133.4853516431,0
+UBFO.US,D,20190509,000000,8.54574,8.61263,8.45142,8.4646,24488.554027583,0
+UBFO.US,D,20190510,000000,8.44095,8.60468,8.44095,8.60468,7809.7237802371,0
+UBFO.US,D,20190513,000000,8.61263,8.61263,8.43213,8.47333,12492.876066893,0
+UBFO.US,D,20190514,000000,8.61263,8.61263,8.45142,8.60468,6820.4852245315,0
+UBFO.US,D,20190515,000000,8.53789,8.60468,8.53789,8.60468,4065.2650135933,0
+UBFO.US,D,20190516,000000,8.56552,8.62067,8.49678,8.49678,4959.602685957,0
+UBFO.US,D,20190517,000000,8.49678,8.55834,8.4806,8.48961,8163.5390300881,0
+UBFO.US,D,20190520,000000,8.44705,8.62067,8.44095,8.60468,8576.1515663574,0
+UBFO.US,D,20190521,000000,8.62988,8.62988,8.54574,8.62988,7400.2058379899,0
+UBFO.US,D,20190522,000000,8.49678,8.62067,8.49678,8.53789,10173.99361306,0
+UBFO.US,D,20190523,000000,8.56271,8.61263,8.4806,8.52354,42966.374933063,0
+UBFO.US,D,20190524,000000,8.50561,8.62067,8.4646,8.61263,118787.02306657,0
+UBFO.US,D,20190528,000000,8.62988,8.62988,8.4806,8.4806,100765.13901367,0
+UBFO.US,D,20190529,000000,8.48961,8.55476,8.45597,8.45597,13233.515569497,0
+UBFO.US,D,20190530,000000,8.4234,8.5278,8.35864,8.47333,75499.841886557,0
+UBFO.US,D,20190531,000000,8.39102,8.50561,8.3506,8.38229,32281.773306369,0
+UBFO.US,D,20190603,000000,8.43213,8.58772,8.31666,8.58054,22767.95975134,0
+UBFO.US,D,20190604,000000,8.58772,8.71868,8.47333,8.60468,47287.459719143,0
+UBFO.US,D,20190605,000000,8.60468,8.60468,8.52354,8.57172,34983.353887592,0
+UBFO.US,D,20190606,000000,8.69513,8.69513,8.57172,8.58772,9994.5071597831,0
+UBFO.US,D,20190607,000000,8.61263,8.61263,8.54574,8.55476,6895.7870124006,0
+UBFO.US,D,20190610,000000,8.66876,8.66876,8.54138,8.63803,24597.896349694,0
+UBFO.US,D,20190611,000000,8.66159,8.71868,8.61263,8.71055,8033.5660811632,0
+UBFO.US,D,20190612,000000,8.8104,8.8104,8.65257,8.67875,3550.5308745973,0
+UBFO.US,D,20190613,000000,8.72683,8.75339,8.64434,8.72683,9787.1693603077,0
+UBFO.US,D,20190614,000000,8.67691,8.75339,8.57172,8.65257,15619.447560475,0
+UBFO.US,D,20190617,000000,8.74428,8.89968,8.72315,8.76909,31807.26888966,0
+UBFO.US,D,20190618,000000,8.76909,8.98208,8.7024,8.98208,50973.121199369,0
+UBFO.US,D,20190619,000000,9.01601,9.03967,8.63803,8.7024,38169.754198932,0
+UBFO.US,D,20190620,000000,8.62988,8.78015,8.55476,8.74428,13770.943397988,0
+UBFO.US,D,20190621,000000,8.66159,9.03967,8.66159,9.03967,63625.884624066,0
+UBFO.US,D,20190624,000000,8.84259,9.03967,8.83434,8.88281,19116.338805357,0
+UBFO.US,D,20190625,000000,8.93409,9.01601,8.69513,8.76076,46707.739105685,0
+UBFO.US,D,20190626,000000,8.94156,8.99051,8.74428,8.75339,20116.92420581,0
+UBFO.US,D,20190627,000000,8.79304,9.03967,8.78471,9.03967,24262.648663975,0
+UBFO.US,D,20190628,000000,9.03967,9.36181,8.76909,9.36181,185798.39355072,0
+UBFO.US,D,20190701,000000,8.95746,9.28523,8.95746,9.24548,44951.041232518,0
+UBFO.US,D,20190702,000000,9.36569,9.40931,8.99808,9.07262,15124.312516952,0
+UBFO.US,D,20190703,000000,9.15474,9.3114,9.09541,9.15474,9682.9846948998,0
+UBFO.US,D,20190705,000000,9.2639,9.41222,9.08969,9.41222,20962.779905162,0
+UBFO.US,D,20190708,000000,9.32981,9.40349,9.15474,9.18634,11704.786122619,0
+UBFO.US,D,20190709,000000,8.97258,9.18149,8.97258,9.11364,11330.340245955,0
+UBFO.US,D,20190710,000000,9.08494,9.08494,8.93875,8.93875,10853.772766564,0
+UBFO.US,D,20190711,000000,8.95649,8.96299,8.76444,8.8801,51278.454476207,0
+UBFO.US,D,20190712,000000,8.8801,9.02357,8.85402,8.8643,30722.097919271,0
+UBFO.US,D,20190715,000000,8.93875,8.93875,8.77278,8.81505,13424.348867521,0
+UBFO.US,D,20190716,000000,8.84936,8.94709,8.84936,8.92294,9795.4216110331,0
+UBFO.US,D,20190717,000000,8.87273,8.92294,8.8485,8.91461,7085.5887790845,0
+UBFO.US,D,20190718,000000,8.92294,8.96299,8.8801,8.94709,39464.326031477,0
+UBFO.US,D,20190719,000000,8.90618,9.12886,8.90618,9.12129,41142.627522753,0
+UBFO.US,D,20190722,000000,9.09735,9.12886,8.97258,9.11364,7514.7058168046,0
+UBFO.US,D,20190723,000000,9.06235,9.10598,8.85683,8.89678,23624.130764099,0
+UBFO.US,D,20190724,000000,8.8643,8.92294,8.81505,8.85683,26079.175354901,0
+UBFO.US,D,20190725,000000,8.89678,8.94709,8.89678,8.93875,13751.344302515,0
+UBFO.US,D,20190726,000000,8.98111,9.17199,8.97733,9.07166,49245.306203741,0
+UBFO.US,D,20190729,000000,9.12886,9.14514,8.85683,8.89678,65097.879847207,0
+UBFO.US,D,20190730,000000,9.06235,9.08969,9.01408,9.02357,17161.586914781,0
+UBFO.US,D,20190731,000000,9.08969,9.10113,8.88941,8.89678,31486.46264271,0
+UBFO.US,D,20190801,000000,9.03967,9.03967,8.8801,8.8801,14414.618954568,0
+UBFO.US,D,20190802,000000,8.8485,9.02357,8.80681,8.80681,16089.825851821,0
+UBFO.US,D,20190805,000000,8.78102,8.7912,8.57434,8.66517,29163.454063514,0
+UBFO.US,D,20190806,000000,8.77278,8.8801,8.61534,8.61534,5138.0576078934,0
+UBFO.US,D,20190807,000000,8.56552,8.94709,8.51637,8.69058,19602.190066814,0
+UBFO.US,D,20190808,000000,8.92294,8.92294,8.56988,8.59838,14581.727031757,0
+UBFO.US,D,20190809,000000,8.79304,8.79304,8.55738,8.55738,13058.155241583,0
+UBFO.US,D,20190812,000000,8.54845,8.54845,8.39897,8.42418,21686.914906314,0
+UBFO.US,D,20190813,000000,8.81505,8.81505,8.44433,8.77278,24009.923485511,0
+UBFO.US,D,20190814,000000,8.39897,8.73148,8.39897,8.6073,14395.019859095,0
+UBFO.US,D,20190815,000000,8.77278,8.77278,8.4077,8.57434,4509.8550214234,0
+UBFO.US,D,20190816,000000,8.715,8.715,8.43746,8.69058,8349.2146714092,0
+UBFO.US,D,20190819,000000,8.64724,8.64724,8.49049,8.59043,21041.176287052,0
+UBFO.US,D,20190820,000000,8.48244,8.6073,8.48244,8.50735,13617.245228227,0
+UBFO.US,D,20190821,000000,8.47419,8.66517,8.47419,8.64724,11220.997923843,0
+UBFO.US,D,20190822,000000,8.73148,8.79847,8.67438,8.68243,13275.808354465,0
+UBFO.US,D,20190823,000000,8.53237,8.60206,8.43309,8.44191,24603.054006397,0
+UBFO.US,D,20190826,000000,8.50735,8.64065,8.43125,8.64065,43078.811849196,0
+UBFO.US,D,20190827,000000,8.67438,8.67438,8.46624,8.58326,10433.93951091,0
+UBFO.US,D,20190828,000000,8.6327,8.67516,8.48244,8.64065,12078.200467943,0
+UBFO.US,D,20190829,000000,8.69862,8.69862,8.57434,8.57434,4565.5577138198,0
+UBFO.US,D,20190830,000000,8.54409,8.61534,8.51637,8.61534,9632.4396592068,0
+UBFO.US,D,20190903,000000,8.64346,8.64346,8.51637,8.54845,5497.0305144477,0
+UBFO.US,D,20190904,000000,8.57434,8.69513,8.47419,8.49049,54716.548434671,0
+UBFO.US,D,20190905,000000,8.58326,8.65606,8.47419,8.57434,6437.7870971417,0
+UBFO.US,D,20190906,000000,8.64065,8.64065,8.5404,8.57434,4851.2918951863,0
+UBFO.US,D,20190909,000000,8.51637,8.715,8.51637,8.70599,10367.921505106,0
+UBFO.US,D,20190910,000000,8.67438,8.87273,8.66081,8.87273,11796.592411939,0
+UBFO.US,D,20190911,000000,8.91461,8.96299,8.90618,8.94709,37353.81290846,0
+UBFO.US,D,20190912,000000,8.95649,8.98111,8.83977,8.92294,22136.662570848,0
+UBFO.US,D,20190913,000000,8.95649,9.00477,8.91917,8.92294,16329.141122857,0
+UBFO.US,D,20190916,000000,8.83977,8.8801,8.76444,8.78102,23705.621740012,0
+UBFO.US,D,20190917,000000,8.82242,8.82242,8.64724,8.75708,16640.663587741,0
+UBFO.US,D,20190918,000000,8.79024,8.92294,8.70599,8.88941,15391.479134185,0
+UBFO.US,D,20190919,000000,8.93129,8.96299,8.74894,8.79847,21779.752726975,0
+UBFO.US,D,20190920,000000,8.75708,8.8801,8.74894,8.8801,43698.762184941,0
+UBFO.US,D,20190923,000000,8.93875,8.94709,8.79024,8.8643,12249.434670495,0
+UBFO.US,D,20190924,000000,8.79024,8.85683,8.76444,8.76444,7612.7012941685,0
+UBFO.US,D,20190925,000000,8.79847,8.83066,8.77278,8.79847,17810.420128064,0
+UBFO.US,D,20190926,000000,8.80681,8.81505,8.77278,8.77278,6078.8141905874,0
+UBFO.US,D,20190927,000000,8.79847,8.79847,8.74059,8.74894,21586.856366269,0
+UBFO.US,D,20190930,000000,8.88941,8.88941,8.73148,8.73148,8345.0885460466,0
+UBFO.US,D,20191001,000000,8.72315,8.76444,8.59838,8.59838,13287.155199212,0
+UBFO.US,D,20191002,000000,8.64065,8.74894,8.61534,8.64065,13259.303853014,0
+UBFO.US,D,20191003,000000,8.64724,8.73691,8.59838,8.70599,10520.588143527,0
+UBFO.US,D,20191004,000000,8.80681,8.8643,8.715,8.83977,47448.378608288,0
+UBFO.US,D,20191007,000000,8.77181,8.89028,8.75533,8.7976,8348.1831400686,0
+UBFO.US,D,20191008,000000,8.72227,8.78926,8.67244,8.68069,22609.103924876,0
+UBFO.US,D,20191009,000000,8.64249,8.71326,8.64249,8.68069,13549.164159744,0
+UBFO.US,D,20191010,000000,8.73963,8.74796,8.639,8.64627,38761.853188478,0
+UBFO.US,D,20191011,000000,8.72227,8.87273,8.72227,8.7563,14799.380144639,0
+UBFO.US,D,20191014,000000,8.69687,8.70414,8.68069,8.68069,7180.4896624265,0
+UBFO.US,D,20191015,000000,8.67244,8.72587,8.65257,8.67244,11233.376299932,0
+UBFO.US,D,20191016,000000,8.70414,8.70414,8.64627,8.68069,4933.8144024401,0
+UBFO.US,D,20191017,000000,8.64627,8.68069,8.60468,8.639,9052.7190457484,0
+UBFO.US,D,20191018,000000,8.73052,8.87273,8.64627,8.65441,54697.98087054,0
+UBFO.US,D,20191021,000000,8.71326,8.76367,8.67244,8.71326,22151.104009617,0
+UBFO.US,D,20191022,000000,8.68069,8.72227,8.66333,8.68069,9471.5207700617,0
+UBFO.US,D,20191023,000000,8.639,8.6897,8.62165,8.68069,21018.482597558,0
+UBFO.US,D,20191024,000000,8.639,8.64627,8.60468,8.639,16177.506015779,0
+UBFO.US,D,20191025,000000,8.639,8.64249,8.40333,8.41196,41729.568855595,0
+UBFO.US,D,20191028,000000,8.53237,8.58054,8.42893,8.53071,6451.1970045705,0
+UBFO.US,D,20191029,000000,8.58054,8.61263,8.56271,8.59586,7247.5391995702,0
+UBFO.US,D,20191030,000000,8.59586,8.59586,8.50395,8.58054,6577.0438281326,0
+UBFO.US,D,20191031,000000,8.53692,8.58054,8.47885,8.53071,14517.772088635,0
+UBFO.US,D,20191101,000000,8.58772,8.70414,8.52878,8.68069,10986.84030951,0
+UBFO.US,D,20191104,000000,8.71326,8.74796,8.67244,8.71326,6924.6698899395,0
+UBFO.US,D,20191105,000000,8.68069,8.68069,8.66333,8.68069,11532.520388727,0
+UBFO.US,D,20191106,000000,8.639,8.68069,8.60468,8.61263,14966.488221828,0
+UBFO.US,D,20191107,000000,8.6897,8.6897,8.62165,8.62165,7220.7193847127,0
+UBFO.US,D,20191108,000000,8.61263,8.639,8.59586,8.59586,21556.941957389,0
+UBFO.US,D,20191111,000000,8.60653,8.61263,8.5216,8.58772,50845.211313125,0
+UBFO.US,D,20191112,000000,8.6453,8.6453,8.62165,8.62165,6294.4042407881,0
+UBFO.US,D,20191113,000000,8.56271,8.639,8.56271,8.639,13804.98393223,0
+UBFO.US,D,20191114,000000,8.63076,8.639,8.59586,8.63076,17540.158916808,0
+UBFO.US,D,20191115,000000,8.66333,8.66333,8.58772,8.58772,25197.216058625,0
+UBFO.US,D,20191118,000000,8.59586,8.65441,8.58772,8.61263,296616.83701059,0
+UBFO.US,D,20191119,000000,8.61719,8.639,8.61263,8.639,20626.500688102,0
+UBFO.US,D,20191120,000000,8.67244,8.67244,8.60468,8.60468,41862.636398542,0
+UBFO.US,D,20191121,000000,8.58054,8.64627,8.56271,8.62165,46768.599454785,0
+UBFO.US,D,20191122,000000,8.66333,8.77181,8.65441,8.7563,57319.10200719,0
+UBFO.US,D,20191125,000000,8.73963,8.80681,8.72227,8.72227,42242.23993191,0
+UBFO.US,D,20191126,000000,8.73963,8.7563,8.72227,8.73963,11157.042980722,0
+UBFO.US,D,20191127,000000,8.73052,8.82242,8.73052,8.76367,23059.88312075,0
+UBFO.US,D,20191129,000000,8.70783,8.76367,8.70414,8.7563,2450.9184654396,0
+UBFO.US,D,20191202,000000,8.72227,8.72227,8.66333,8.72227,10165.741362334,0
+UBFO.US,D,20191203,000000,8.68069,8.69687,8.47885,8.66333,55340.624895779,0
+UBFO.US,D,20191204,000000,8.62165,8.65441,8.59586,8.63076,10799.101605509,0
+UBFO.US,D,20191205,000000,8.59664,8.64627,8.59664,8.63076,42966.374933063,0
+UBFO.US,D,20191206,000000,8.639,8.70414,8.639,8.67244,40596.947443536,0
+UBFO.US,D,20191209,000000,8.68069,8.69687,8.639,8.65441,42386.654319604,0
+UBFO.US,D,20191210,000000,8.68069,8.6897,8.64976,8.66333,23261.031732182,0
+UBFO.US,D,20191211,000000,8.63076,8.67244,8.60468,8.66333,13594.551538733,0
+UBFO.US,D,20191212,000000,8.63076,8.8485,8.61263,8.81505,33370.038870779,0
+UBFO.US,D,20191213,000000,8.81505,8.85683,8.64627,8.85683,50244.860072853,0
+UBFO.US,D,20191216,000000,8.83977,8.89774,8.83977,8.88098,57784.322641833,0
+UBFO.US,D,20191217,000000,8.89774,8.89774,8.83977,8.87273,37296.047153382,0
+UBFO.US,D,20191218,000000,8.85683,8.87273,8.8485,8.85683,33130.723599743,0
+UBFO.US,D,20191219,000000,8.82242,8.89774,8.78015,8.89774,11961.637426447,0
+UBFO.US,D,20191220,000000,8.89028,8.89774,8.80681,8.89774,151964.16557664,0
+UBFO.US,D,20191223,000000,8.89028,8.89416,8.8485,8.88098,38215.141577922,0
+UBFO.US,D,20191224,000000,8.89222,8.90249,8.83066,8.89774,3407.1480182437,0
+UBFO.US,D,20191226,000000,8.89774,9.15852,8.89774,9.00661,11891.493295281,0
+UBFO.US,D,20191227,000000,9.13274,9.13274,8.99051,9.01601,15668.961064827,0
+UBFO.US,D,20191230,000000,9.01601,9.11644,9.01601,9.06507,23421.950621327,0
+UBFO.US,D,20191231,000000,9.08407,9.17868,9.05091,9.09163,16248.681678285,0
+UBFO.US,D,20200102,000000,9.14999,9.14999,8.90521,8.96395,15184.14133471,0
+UBFO.US,D,20200103,000000,8.8959,8.93875,8.8959,8.93041,5997.3232146742,0
+UBFO.US,D,20200106,000000,8.93875,8.93875,8.804,8.83716,27662.575962834,0
+UBFO.US,D,20200107,000000,8.8196,9.10879,8.76444,8.76909,10313.250344051,0
+UBFO.US,D,20200108,000000,8.81224,8.81224,8.72683,8.72683,8035.6291438446,0
+UBFO.US,D,20200109,000000,8.804,8.87922,8.73604,8.74428,16005.240281886,0
+UBFO.US,D,20200110,000000,8.78189,8.78189,8.69329,8.69329,13994.785698914,0
+UBFO.US,D,20200113,000000,8.71598,8.71868,8.68505,8.68505,21815.856323899,0
+UBFO.US,D,20200114,000000,8.72683,8.78655,8.63076,8.64976,63712.533256682,0
+UBFO.US,D,20200115,000000,8.66081,8.84559,8.66081,8.804,23487.96862713,0
+UBFO.US,D,20200116,000000,8.83716,8.87922,8.76909,8.86333,74460.058295157,0
+UBFO.US,D,20200117,000000,8.90521,8.90521,8.71868,8.71868,20346.955694779,0
+UBFO.US,D,20200121,000000,8.88843,8.88843,8.70957,8.70957,12064.790560514,0
+UBFO.US,D,20200122,000000,8.69329,8.72315,8.65888,8.66799,10756.80882054,0
+UBFO.US,D,20200123,000000,8.66799,8.68505,8.64249,8.64249,8298.6696357163,0
+UBFO.US,D,20200124,000000,8.56629,8.70328,8.56629,8.64249,14356.85319949,0
+UBFO.US,D,20200127,000000,8.63425,8.70144,8.61719,8.63425,25418.995296871,0
+UBFO.US,D,20200128,000000,8.64976,8.68505,8.59936,8.68505,22039.698624825,0
+UBFO.US,D,20200129,000000,8.61438,8.61438,8.54845,8.57521,6089.1295039942,0
+UBFO.US,D,20200130,000000,8.54845,8.66799,8.49049,8.64249,17830.019223538,0
+UBFO.US,D,20200131,000000,8.53692,8.59936,8.25307,8.25307,30229.02593843,0
+UBFO.US,D,20200203,000000,8.30386,8.4391,8.30386,8.34633,20980.315937953,0
+UBFO.US,D,20200204,000000,8.42176,8.55738,8.37075,8.40498,34395.381023408,0
+UBFO.US,D,20200205,000000,8.39713,8.56629,8.39713,8.48146,19820.874711037,0
+UBFO.US,D,20200206,000000,8.47333,8.65888,8.40498,8.55738,74935.594243207,0
+UBFO.US,D,20200207,000000,8.47333,8.58414,8.47333,8.49766,10137.890016137,0
+UBFO.US,D,20200210,000000,8.52975,8.5404,8.39713,8.43037,5715.7151586705,0
+UBFO.US,D,20200211,000000,8.47333,8.55834,8.37075,8.37075,15055.199917126,0
+UBFO.US,D,20200212,000000,8.45597,8.45597,8.38404,8.43037,29841.170154337,0
+UBFO.US,D,20200213,000000,8.43037,8.47333,8.40498,8.44705,17660.848083666,0
+UBFO.US,D,20200214,000000,8.51549,8.51549,8.31163,8.32016,9720.119823164,0
+UBFO.US,D,20200218,000000,8.37347,8.37347,8.27798,8.27798,11819.286101434,0
+UBFO.US,D,20200219,000000,8.26072,8.41389,8.26072,8.31163,5948.8412416626,0
+UBFO.US,D,20200220,000000,8.33751,8.34361,8.30386,8.32016,11945.132924996,0
+UBFO.US,D,20200221,000000,8.3884,8.44705,8.3884,8.43037,19853.883713938,0
+UBFO.US,D,20200224,000000,8.43037,8.53237,8.25307,8.25307,27761.602971539,0
+UBFO.US,D,20200225,000000,8.30386,8.35418,8.13403,8.24424,31663.886033306,0
+UBFO.US,D,20200226,000000,8.24424,8.40061,8.13403,8.14236,31441.075263721,0
+UBFO.US,D,20200227,000000,8.10009,8.17619,7.8459,7.8459,26799.184230691,0
+UBFO.US,D,20200228,000000,7.79511,7.79511,7.03246,7.33744,32666.53449644,0
+UBFO.US,D,20200302,000000,7.31214,7.96438,7.31214,7.46453,21674.536530227,0
+UBFO.US,D,20200303,000000,7.43913,7.68469,7.06629,7.17642,34919.398944471,0
+UBFO.US,D,20200304,000000,7.18505,7.81188,7.18505,7.66792,13452.200213719,0
+UBFO.US,D,20200305,000000,7.5066,7.54083,7.08335,7.20211,20248.960217416,0
+UBFO.US,D,20200306,000000,7.06629,7.30351,6.9012,7.23584,34795.61518359,0
+UBFO.US,D,20200309,000000,7.15955,7.39677,6.54115,7.09178,59886.583514126,0
+UBFO.US,D,20200310,000000,7.11719,7.57059,6.57508,6.85466,45480.216810283,0
+UBFO.US,D,20200311,000000,6.73591,6.90546,6.27844,6.31246,41575.870685836,0
+UBFO.US,D,20200312,000000,6.8376,6.86291,4.65163,4.65163,20988.568188678,0
+UBFO.US,D,20200313,000000,5.1601,5.76153,4.65163,4.906,88065.956678637,0
+UBFO.US,D,20200316,000000,4.906,5.90559,4.27054,4.40588,56812.62011892,0
+UBFO.US,D,20200317,000000,4.58386,6.76121,4.58386,6.76121,57706.957791283,0
+UBFO.US,D,20200318,000000,6.36307,6.36307,5.0836,5.26169,49605.310641636,0
+UBFO.US,D,20200319,000000,5.29553,5.61767,4.88022,5.61767,33916.750481336,0
+UBFO.US,D,20200320,000000,5.51559,5.59197,4.84638,4.96504,56009.057204535,0
+UBFO.US,D,20200323,000000,5.52431,5.7276,4.91415,5.04134,32099.19225907,0
+UBFO.US,D,20200324,000000,5.04134,5.79546,5.04134,5.6768,37969.637118842,0
+UBFO.US,D,20200325,000000,5.76153,5.8038,5.19393,5.59197,31136.773518222,0
+UBFO.US,D,20200326,000000,5.6643,5.8038,5.52431,5.8038,45320.32945248,0
+UBFO.US,D,20200327,000000,5.66837,5.66837,5.17706,5.42252,24504.026997693,0
+UBFO.US,D,20200330,000000,5.47371,5.47371,5.0836,5.32102,28760.12530931,0
+UBFO.US,D,20200331,000000,5.34816,5.44802,5.26169,5.42252,44353.784586268,0
+UBFO.US,D,20200401,000000,5.38035,5.38035,5.03281,5.03281,32627.336305495,0
+UBFO.US,D,20200402,000000,5.04134,5.19868,4.6685,5.11763,75116.112227826,0
+UBFO.US,D,20200403,000000,5.23833,5.23833,4.36671,4.37534,94783.288769102,0
+UBFO.US,D,20200406,000000,4.78977,4.98821,4.63399,4.91047,51978.864256525,0
+UBFO.US,D,20200407,000000,4.67741,5.00382,4.67741,4.93635,60976.912141218,0
+UBFO.US,D,20200408,000000,4.94507,5.37648,4.94507,5.26441,37702.470501607,0
+UBFO.US,D,20200409,000000,5.49726,5.90297,5.28157,5.90297,31204.854586706,0
+UBFO.US,D,20200413,000000,5.9117,6.07572,5.63551,5.69581,93489.748467898,0
+UBFO.US,D,20200414,000000,5.68728,5.84257,5.44569,5.4801,23663.328955044,0
+UBFO.US,D,20200415,000000,5.79943,5.85973,4.97958,5.22137,40672.249231406,0
+UBFO.US,D,20200416,000000,5.73904,5.86846,5.31627,5.85101,61769.128210854,0
+UBFO.US,D,20200417,000000,5.98915,6.70556,5.92023,6.57614,54124.449445125,0
+UBFO.US,D,20200420,000000,6.32584,6.32584,5.44569,5.61815,35027.709735241,0
+UBFO.US,D,20200421,000000,5.43686,5.6612,5.43686,5.55756,11255.038458085,0
+UBFO.US,D,20200422,000000,5.89424,5.89424,5.20208,5.42815,25538.652932388,0
+UBFO.US,D,20200423,000000,5.44569,5.44569,5.05734,5.21254,25369.481792518,0
+UBFO.US,D,20200424,000000,5.26441,5.53177,5.26441,5.42815,18235.411040421,0
+UBFO.US,D,20200427,000000,5.6612,6.11013,5.41535,5.63551,34532.574691718,0
+UBFO.US,D,20200428,000000,5.7562,6.21736,5.59217,6.01514,23191.919132357,0
+UBFO.US,D,20200429,000000,6.29133,6.80057,6.29133,6.62791,57331.480383279,0
+UBFO.US,D,20200430,000000,6.2826,6.36035,5.65344,5.74766,36073.682514684,0
+UBFO.US,D,20200501,000000,5.60962,5.60962,5.24104,5.36785,35574.421345798,0
+UBFO.US,D,20200504,000000,5.28157,5.41738,5.13925,5.30745,14211.407280455,0
+UBFO.US,D,20200505,000000,5.52315,5.5407,4.95361,5.00537,30351.778167969,0
+UBFO.US,D,20200506,000000,5.05734,5.05734,4.76369,4.80693,26747.607663657,0
+UBFO.US,D,20200507,000000,4.86723,5.12626,4.76369,4.99674,40623.767258394,0
+UBFO.US,D,20200508,000000,5.1091,5.49726,5.09175,5.40235,40329.780826302,0
+UBFO.US,D,20200511,000000,5.2901,5.48863,4.93635,5.03135,26742.450006953,0
+UBFO.US,D,20200512,000000,5.17803,5.17803,4.82429,4.96224,47103.847140503,0
+UBFO.US,D,20200513,000000,4.7983,5.0141,4.75526,4.8587,30619.976316544,0
+UBFO.US,D,20200514,000000,4.77242,4.82429,4.59113,4.74644,28926.20185516,0
+UBFO.US,D,20200515,000000,4.7983,4.88139,4.66025,4.85017,24408.094583011,0
+UBFO.US,D,20200518,000000,4.95361,5.49726,4.95361,5.42815,50824.580686311,0
+UBFO.US,D,20200519,000000,5.26441,5.46265,5.00537,5.03135,19303.045978019,0
+UBFO.US,D,20200520,000000,5.74766,5.74766,5.23833,5.30745,20174.689960887,0
+UBFO.US,D,20200521,000000,5.18676,5.45218,4.98821,5.09175,14506.425243888,0
+UBFO.US,D,20200522,000000,5.36939,5.36939,4.85181,5.03998,19588.780159385,0
+UBFO.US,D,20200526,000000,5.19529,5.31627,5.09175,5.2298,29336.751328747,0
+UBFO.US,D,20200527,000000,5.35922,5.8165,5.2298,5.74766,62625.299223613,0
+UBFO.US,D,20200528,000000,5.9117,5.9117,5.45422,5.45422,20528.505210738,0
+UBFO.US,D,20200529,000000,5.18676,5.43686,5.09175,5.2901,54491.674602405,0
+UBFO.US,D,20200601,000000,5.29892,5.38529,5.17803,5.17803,29854.580061765,0
+UBFO.US,D,20200602,000000,5.2298,5.34197,5.18676,5.29892,12658.952612742,0
+UBFO.US,D,20200603,000000,5.41981,5.60962,5.38529,5.43686,13603.835320798,0
+UBFO.US,D,20200604,000000,5.54661,5.60962,5.44569,5.54923,19304.077509359,0
+UBFO.US,D,20200605,000000,5.73041,6.18779,5.54923,6.17053,35018.425953175,0
+UBFO.US,D,20200608,000000,6.30015,6.42938,6.20514,6.37751,22939.193953891,0
+UBFO.US,D,20200609,000000,6.45536,6.45536,6.03249,6.04102,20624.437625421,0
+UBFO.US,D,20200610,000000,6.13602,6.19206,5.8165,5.8165,40122.443026827,0
+UBFO.US,D,20200611,000000,5.67002,5.69639,5.21264,5.29892,43848.334229338,0
+UBFO.US,D,20200612,000000,5.58374,5.64423,5.07459,5.28157,22971.171425453,0
+UBFO.US,D,20200615,000000,5.15215,5.42815,5.12626,5.30745,22033.509436781,0
+UBFO.US,D,20200616,000000,5.52315,5.5407,5.27294,5.48863,22990.770520925,0
+UBFO.US,D,20200617,000000,5.56473,5.56473,5.28157,5.29892,12339.177897134,0
+UBFO.US,D,20200618,000000,5.39819,5.39819,5.26441,5.27294,7490.9805959691,0
+UBFO.US,D,20200619,000000,5.35068,5.42815,5.20391,5.34197,61541.159784566,0
+UBFO.US,D,20200622,000000,5.31627,5.52315,5.29892,5.44569,46666.477852058,0
+UBFO.US,D,20200623,000000,5.43686,5.57675,5.42815,5.42815,21868.464422273,0
+UBFO.US,D,20200624,000000,5.30745,5.35922,5.22137,5.28157,27986.476803806,0
+UBFO.US,D,20200625,000000,5.2901,5.77684,5.2298,5.52315,15859.794362852,0
+UBFO.US,D,20200626,000000,5.45422,6.38623,5.21254,6.04102,148478.6211765,0
+UBFO.US,D,20200629,000000,5.79071,5.98915,5.5407,5.6612,50113.855592588,0
+UBFO.US,D,20200630,000000,5.65257,5.83007,5.58374,5.77355,26896.148176714,0
+UBFO.US,D,20200701,000000,6.04102,6.19642,5.93312,6.15319,59674.088057947,0
+UBFO.US,D,20200702,000000,6.22337,6.28473,5.68863,5.74107,35908.637500176,0
+UBFO.US,D,20200706,000000,5.82008,6.03927,5.60109,5.73244,36790.596796452,0
+UBFO.US,D,20200707,000000,5.84645,5.84645,5.44317,5.44317,31509.156332205,0
+UBFO.US,D,20200708,000000,5.69745,5.98683,5.28564,5.35563,30616.881722522,0
+UBFO.US,D,20200709,000000,5.4169,5.42456,5.01371,5.03125,59274.885429107,0
+UBFO.US,D,20200710,000000,5.01371,5.3818,4.96126,5.29863,25147.702554273,0
+UBFO.US,D,20200713,000000,5.32936,5.53081,5.18035,5.28554,30752.012328151,0
+UBFO.US,D,20200714,000000,5.24182,5.44152,5.18898,5.25045,16448.798758376,0
+UBFO.US,D,20200715,000000,5.77617,6.10064,5.37308,5.72382,72410.40552124,0
+UBFO.US,D,20200716,000000,5.51346,6.00418,5.51346,5.864,45883.545564486,0
+UBFO.US,D,20200717,000000,5.75,6.25847,5.75,6.20582,160915.79455101,0
+UBFO.US,D,20200720,000000,6.22337,6.22337,6.03927,6.10064,17390.586872411,0
+UBFO.US,D,20200721,000000,6.13573,6.20582,6.10064,6.19709,32691.291248617,0
+UBFO.US,D,20200722,000000,6.09182,6.09182,5.79391,5.89909,33261.728080009,0
+UBFO.US,D,20200723,000000,5.94282,5.94282,5.7149,5.73244,7935.5706037993,0
+UBFO.US,D,20200724,000000,5.72382,5.91218,5.72382,5.87273,11313.835744504,0
+UBFO.US,D,20200727,000000,5.82901,5.90772,5.66236,5.78509,14800.411675979,0
+UBFO.US,D,20200728,000000,5.63609,5.73244,5.59217,5.65344,30618.944785204,0
+UBFO.US,D,20200729,000000,5.65344,5.85527,5.65344,5.74107,10046.083726817,0
+UBFO.US,D,20200730,000000,5.70618,5.74922,5.65344,5.67118,7038.1383374136,0
+UBFO.US,D,20200731,000000,5.65344,5.69309,5.39072,5.48709,22092.306723199,0
+UBFO.US,D,20200803,000000,5.39072,5.66236,5.3818,5.43444,22645.2075218,0
+UBFO.US,D,20200804,000000,5.29427,5.44317,5.29427,5.39935,31855.750862672,0
+UBFO.US,D,20200805,000000,5.39935,5.51336,5.3818,5.44317,21417.685226399,0
+UBFO.US,D,20200806,000000,5.46091,5.46091,5.3818,5.3818,9289.9712541032,0
+UBFO.US,D,20200807,000000,5.34662,5.60991,5.34662,5.59217,22767.95975134,0
+UBFO.US,D,20200810,000000,5.52218,5.70618,5.52218,5.6449,44300.144956553,0
+UBFO.US,D,20200811,000000,5.75,5.81213,5.69745,5.72382,17867.154351801,0
+UBFO.US,D,20200812,000000,5.75,5.84645,5.69745,5.84645,14307.339695138,0
+UBFO.US,D,20200813,000000,5.76764,5.79391,5.70618,5.72382,8750.4803629311,0
+UBFO.US,D,20200814,000000,5.58354,5.67128,5.52218,5.54855,7566.2823838383,0
+UBFO.US,D,20200817,000000,5.51346,5.51346,5.33799,5.36446,39060.997277274,0
+UBFO.US,D,20200818,000000,5.35563,5.35563,5.17154,5.18035,37630.26330776,0
+UBFO.US,D,20200819,000000,5.18035,5.4169,5.15622,5.37308,21775.626601612,0
+UBFO.US,D,20200820,000000,5.28554,5.32936,5.25481,5.28554,14594.105407845,0
+UBFO.US,D,20200821,000000,5.17154,5.26789,5.17154,5.2328,76245.639045863,0
+UBFO.US,D,20200824,000000,5.25908,5.39935,5.13654,5.39072,15974.294341666,0
+UBFO.US,D,20200825,000000,5.3818,5.51772,5.3818,5.46091,40656.776261295,0
+UBFO.US,D,20200826,000000,5.25908,5.3818,5.25045,5.29427,30213.552968319,0
+UBFO.US,D,20200827,000000,5.34662,5.3818,5.31171,5.36446,10193.592708533,0
+UBFO.US,D,20200828,000000,5.36446,5.46003,5.33799,5.35563,40792.938398264,0
+UBFO.US,D,20200831,000000,5.3533,5.42591,5.33799,5.33799,31446.232920424,0
+UBFO.US,D,20200901,000000,5.34662,5.42116,5.32936,5.39935,26139.00417266,0
+UBFO.US,D,20200902,000000,5.24182,5.42591,5.2328,5.4169,25165.238587065,0
+UBFO.US,D,20200903,000000,5.42591,5.54855,5.37308,5.48709,46280.685130646,0
+UBFO.US,D,20200904,000000,5.54855,5.54855,5.29427,5.44317,6563.6339207039,0
+UBFO.US,D,20200908,000000,5.42591,5.53081,5.36446,5.47826,17292.591395046,0
+UBFO.US,D,20200909,000000,5.51346,5.51346,5.32054,5.37308,19062.699175642,0
+UBFO.US,D,20200910,000000,5.40808,5.44317,5.28554,5.28554,14172.20908951,0
+UBFO.US,D,20200911,000000,5.26789,5.33789,5.22407,5.25908,19311.298228744,0
+UBFO.US,D,20200914,000000,5.26789,5.36446,5.18035,5.35563,27420.166097777,0
+UBFO.US,D,20200915,000000,5.49513,5.49513,5.31171,5.33799,17166.744571485,0
+UBFO.US,D,20200916,000000,5.36446,5.36446,5.29863,5.36446,15157.321519852,0
+UBFO.US,D,20200917,000000,5.36446,5.47826,5.3219,5.452,17007.88874502,0
+UBFO.US,D,20200918,000000,5.48709,5.5659,5.3818,5.55708,64781.19972562,0
+UBFO.US,D,20200921,000000,5.55708,5.55708,5.34662,5.37308,25724.328573709,0
+UBFO.US,D,20200922,000000,5.40808,5.452,5.18898,5.27662,27965.846176992,0
+UBFO.US,D,20200923,000000,5.42358,5.50463,5.26595,5.4169,51601.323785838,0
+UBFO.US,D,20200924,000000,5.40808,5.46091,5.17154,5.25045,54096.598098927,0
+UBFO.US,D,20200925,000000,5.26877,5.34245,5.19781,5.28554,53822.210762308,0
+UBFO.US,D,20200928,000000,5.31171,5.4169,5.31171,5.35563,10927.011491752,0
+UBFO.US,D,20200929,000000,5.28554,5.40808,5.26789,5.37308,8774.2055837666,0
+UBFO.US,D,20200930,000000,5.34662,5.39072,5.32936,5.35563,17194.595917683,0
+UBFO.US,D,20201001,000000,5.34662,5.43444,5.34662,5.40808,24668.04048086,0
+UBFO.US,D,20201002,000000,5.3818,5.58354,5.3818,5.47826,27115.864352277,0
+UBFO.US,D,20201005,000000,5.51404,5.65683,5.46934,5.62106,45742.225770814,0
+UBFO.US,D,20201006,000000,5.63018,5.68349,5.46934,5.47826,28786.945124168,0
+UBFO.US,D,20201007,000000,5.46934,5.64772,5.36232,5.60332,38847.470289754,0
+UBFO.US,D,20201008,000000,5.61204,5.86196,5.60332,5.76376,32655.187651693,0
+UBFO.US,D,20201009,000000,5.67845,5.93331,5.44249,5.90666,22738.04534246,0
+UBFO.US,D,20201012,000000,5.87088,5.97791,5.79953,5.97791,5907.5799880357,0
+UBFO.US,D,20201013,000000,5.93331,5.93331,5.6388,5.64772,20917.392526172,0
+UBFO.US,D,20201014,000000,5.58528,5.75028,5.58528,5.65683,18557.248818712,0
+UBFO.US,D,20201015,000000,5.4961,5.70133,5.4961,5.69251,17842.397599625,0
+UBFO.US,D,20201016,000000,5.78169,5.79614,5.16611,5.25529,180688.18728903,0
+UBFO.US,D,20201019,000000,5.22854,5.46062,5.22854,5.29989,13673.979451965,0
+UBFO.US,D,20201020,000000,5.3533,5.51404,5.3533,5.44249,12998.326423823,0
+UBFO.US,D,20201021,000000,5.38907,5.44249,5.37133,5.39809,5474.3368249529,0
+UBFO.US,D,20201022,000000,5.48728,5.58528,5.46934,5.52276,12953.970576174,0
+UBFO.US,D,20201023,000000,5.45868,5.52276,5.3533,5.4961,34597.561166181,0
+UBFO.US,D,20201026,000000,5.42485,5.46062,5.38907,5.43357,15625.636748518,0
+UBFO.US,D,20201027,000000,5.46062,5.46062,5.3533,5.37133,13084.975056441,0
+UBFO.US,D,20201028,000000,5.36232,5.42911,5.27313,5.30881,27823.49485198,0
+UBFO.US,D,20201029,000000,5.46062,5.53177,5.3533,5.53177,67566.334345438,0
+UBFO.US,D,20201030,000000,5.46934,5.56755,5.46062,5.54961,17739.244465558,0
+UBFO.US,D,20201102,000000,5.57657,5.60332,5.44249,5.52276,18296.271389521,0
+UBFO.US,D,20201103,000000,5.55853,5.79062,5.53177,5.77287,34025.061272108,0
+UBFO.US,D,20201104,000000,5.65683,5.74592,5.62106,5.65683,14332.096447314,0
+UBFO.US,D,20201105,000000,5.61204,5.78169,5.61204,5.72809,13978.281197463,0
+UBFO.US,D,20201106,000000,5.71916,5.71916,5.61204,5.6388,10341.10169025,0
+UBFO.US,D,20201109,000000,5.79953,6.17422,5.70133,5.84393,67898.487437135,0
+UBFO.US,D,20201110,000000,5.93331,6.34377,5.89774,6.24567,24357.549547317,0
+UBFO.US,D,20201111,000000,6.24567,6.42404,6.22337,6.42404,42742.532632137,0
+UBFO.US,D,20201112,000000,6.38827,6.38827,5.95997,5.95997,12526.916601136,0
+UBFO.US,D,20201113,000000,5.97791,6.23674,5.97791,6.08494,9864.5342108582,0
+UBFO.US,D,20201116,000000,6.14746,6.44198,6.07611,6.41522,33242.128984536,0
+UBFO.US,D,20201117,000000,6.41522,6.41522,6.2635,6.3081,19505.226120791,0
+UBFO.US,D,20201118,000000,6.34823,6.34823,5.8352,6.15638,33834.227974082,0
+UBFO.US,D,20201119,000000,6.15638,6.18323,5.88872,6.18323,21468.230262092,0
+UBFO.US,D,20201120,000000,6.20097,6.2635,6.1177,6.20999,28475.422659284,0
+UBFO.US,D,20201123,000000,6.19206,6.27243,6.16976,6.25449,8928.9352848676,0
+UBFO.US,D,20201124,000000,6.38827,6.5936,6.34571,6.44198,52199.611963429,0
+UBFO.US,D,20201125,000000,6.42404,6.55355,6.36161,6.38827,9576.7369668104,0
+UBFO.US,D,20201127,000000,6.45962,6.45962,6.24567,6.31691,9410.660420962,0
+UBFO.US,D,20201130,000000,6.29016,6.31691,6.23229,6.29016,26682.621189195,0
+UBFO.US,D,20201201,000000,6.29927,6.50441,6.29927,6.49549,18754.27130478,0
+UBFO.US,D,20201202,000000,6.51323,6.62036,6.46864,6.46864,32642.809275604,0
+UBFO.US,D,20201203,000000,6.51323,6.51323,6.31691,6.37945,14097.938832981,0
+UBFO.US,D,20201204,000000,6.5267,6.58458,6.45089,6.54008,10329.754845502,0
+UBFO.US,D,20201207,000000,6.34377,6.54008,6.34377,6.49549,19539.266655033,0
+UBFO.US,D,20201208,000000,6.46864,6.58458,6.34377,6.58458,20744.095260939,0
+UBFO.US,D,20201209,000000,6.64711,6.95035,6.56713,6.62036,30226.962875748,0
+UBFO.US,D,20201210,000000,6.56887,7.04855,6.53126,6.91476,15322.36653436,0
+UBFO.US,D,20201211,000000,6.7364,6.86135,6.70614,6.86135,6823.5798185535,0
+UBFO.US,D,20201214,000000,6.85234,6.86135,6.46864,6.46864,17029.550903175,0
+UBFO.US,D,20201215,000000,6.45972,6.74541,6.45089,6.67387,22052.077000912,0
+UBFO.US,D,20201216,000000,6.7808,6.78981,6.56693,6.56693,44092.807157077,0
+UBFO.US,D,20201217,000000,6.54008,6.76315,6.36161,6.37043,22374.946310543,0
+UBFO.US,D,20201218,000000,6.66504,6.66504,5.94233,6.05818,84753.709543736,0
+UBFO.US,D,20201221,000000,6.18323,6.31691,5.96899,6.15638,48468.563104214,0
+UBFO.US,D,20201222,000000,6.17422,6.17422,6.06729,6.11159,29596.697226597,0
+UBFO.US,D,20201223,000000,6.12071,6.24567,6.08494,6.24567,21866.401359591,0
+UBFO.US,D,20201224,000000,6.32594,6.35269,6.17422,6.17422,5290.7242463131,0
+UBFO.US,D,20201228,000000,6.13855,6.34377,6.00495,6.19206,41157.068961522,0
+UBFO.US,D,20201229,000000,6.15638,6.24111,6.15638,6.18323,20648.162846256,0
+UBFO.US,D,20201230,000000,6.28241,6.37043,6.1652,6.36161,54728.92681076,0
+UBFO.US,D,20201231,000000,6.26186,6.41512,6.26186,6.38875,30256.877284628,0
+UBFO.US,D,20210104,000000,6.3525,6.3525,6.11702,6.17131,32110.539103818,0
+UBFO.US,D,20210105,000000,6.20747,6.27107,6.11702,6.12585,23864.477566476,0
+UBFO.US,D,20210106,000000,6.19855,6.50654,6.18944,6.26186,46390.027452758,0
+UBFO.US,D,20210107,000000,6.26186,6.43868,6.25381,6.38875,29609.075602685,0
+UBFO.US,D,20210108,000000,6.47038,6.47038,6.38875,6.40698,20241.739498031,0
+UBFO.US,D,20210111,000000,6.38875,6.416,6.21668,6.25294,15404.889041614,0
+UBFO.US,D,20210112,000000,6.38875,6.47038,6.38875,6.40698,81928.345201632,0
+UBFO.US,D,20210113,000000,6.3525,6.47038,6.32536,6.37062,19164.820778369,0
+UBFO.US,D,20210114,000000,6.40698,6.46127,6.37062,6.42501,22571.968796612,0
+UBFO.US,D,20210115,000000,6.38875,7.24971,6.27543,6.89625,201715.95366865,0
+UBFO.US,D,20210119,000000,6.7965,6.97788,6.57004,6.83285,91808.352382601,0
+UBFO.US,D,20210120,000000,6.76936,6.92339,6.61531,6.68783,58501.236923602,0
+UBFO.US,D,20210121,000000,6.6788,6.92339,6.46883,6.52477,24655.662104772,0
+UBFO.US,D,20210122,000000,6.47939,6.92339,6.36161,6.90537,33266.885736712,0
+UBFO.US,D,20210125,000000,6.83285,6.93251,6.638,6.72418,17609.271516633,0
+UBFO.US,D,20210126,000000,6.68783,6.76936,6.46127,6.49762,30974.823097736,0
+UBFO.US,D,20210127,000000,6.416,6.52477,6.19855,6.26186,54018.201717036,0
+UBFO.US,D,20210128,000000,6.25294,6.34261,6.25294,6.31615,34152.971158351,0
+UBFO.US,D,20210129,000000,6.26186,6.33892,6.07156,6.18944,34619.223324334,0
+UBFO.US,D,20210201,000000,6.1623,6.18033,6.0987,6.13505,16921.240112404,0
+UBFO.US,D,20210202,000000,6.13505,6.24383,6.13505,6.1623,14711.699980682,0
+UBFO.US,D,20210203,000000,6.13505,6.21135,6.04442,6.14416,40096.654743309,0
+UBFO.US,D,20210204,000000,6.17131,6.289,6.17131,6.289,23373.468648315,0
+UBFO.US,D,20210205,000000,6.289,6.37062,6.289,6.34348,26765.143696449,0
+UBFO.US,D,20210208,000000,6.3525,6.416,6.30732,6.416,28742.589276519,0
+UBFO.US,D,20210209,000000,6.37062,6.47038,6.37062,6.44314,19856.97830796,0
+UBFO.US,D,20210210,000000,6.42501,6.58816,6.416,6.47939,46541.662559836,0
+UBFO.US,D,20210211,000000,6.53388,6.55191,6.43413,6.48851,25703.697946896,0
+UBFO.US,D,20210212,000000,6.46127,6.49762,6.289,6.36161,25126.040396119,0
+UBFO.US,D,20210216,000000,6.37062,6.47038,6.37062,6.416,17679.415647799,0
+UBFO.US,D,20210217,000000,6.37062,6.40698,6.1623,6.17131,55035.29161894,0
+UBFO.US,D,20210218,000000,6.19855,6.28008,6.18033,6.24383,27479.994915535,0
+UBFO.US,D,20210219,000000,6.19855,6.46127,6.19855,6.46127,48916.247706066,0
+UBFO.US,D,20210222,000000,6.37974,6.75142,6.37974,6.6788,46021.770764137,0
+UBFO.US,D,20210223,000000,6.6788,6.78758,6.59737,6.78758,109111.25909106,0
+UBFO.US,D,20210224,000000,6.83285,7.02315,6.80571,6.90537,63837.348548905,0
+UBFO.US,D,20210225,000000,7.02315,7.02315,6.84186,6.86009,64355.177281922,0
+UBFO.US,D,20210226,000000,6.85098,6.90537,6.74221,6.76015,64320.105216339,0
+UBFO.US,D,20210301,000000,6.81472,6.93251,6.76015,6.90537,41832.721989663,0
+UBFO.US,D,20210302,000000,6.85098,6.90537,6.81472,6.86009,20373.775509637,0
+UBFO.US,D,20210303,000000,6.93251,7.28596,6.90537,7.09557,134547.79042071,0
+UBFO.US,D,20210304,000000,7.04127,7.32213,7.04127,7.23158,80850.394950629,0
+UBFO.US,D,20210305,000000,7.26774,7.69613,7.26774,7.60317,78879.138558601,0
+UBFO.US,D,20210308,000000,7.57602,7.73898,7.57602,7.68469,38558.641514366,0
+UBFO.US,D,20210309,000000,7.68469,7.95661,7.58503,7.77524,27832.778634046,0
+UBFO.US,D,20210310,000000,7.82972,8.06529,7.80238,8.02002,36413.056325766,0
+UBFO.US,D,20210311,000000,8.07431,8.08352,7.70282,7.88401,29691.598109938,0
+UBFO.US,D,20210312,000000,7.96554,7.97465,7.71184,7.93839,18151.857001827,0
+UBFO.US,D,20210315,000000,7.74809,7.875,7.52154,7.62119,78009.557638414,0
+UBFO.US,D,20210316,000000,7.62119,7.82759,7.53976,7.61228,48092.054164868,0
+UBFO.US,D,20210317,000000,7.5669,7.68469,7.53065,7.5669,47800.130795458,0
+UBFO.US,D,20210318,000000,7.62119,7.64843,7.48519,7.48519,32995.592994115,0
+UBFO.US,D,20210319,000000,7.48519,7.86588,7.25882,7.81149,252767.47124992,0
+UBFO.US,D,20210322,000000,7.74809,7.74809,7.42188,7.49439,34014.7459587,0
+UBFO.US,D,20210323,000000,7.50341,7.64843,7.41286,7.54868,54901.192544652,0
+UBFO.US,D,20210324,000000,7.57137,7.68469,7.26774,7.27695,31712.368006318,0
+UBFO.US,D,20210325,000000,7.36749,7.48519,7.29954,7.47626,29092.278401008,0
+UBFO.US,D,20210326,000000,7.55779,7.59201,7.42188,7.53976,18226.127258356,0
+UBFO.US,D,20210329,000000,7.53976,7.57602,7.34937,7.36749,56041.034676096,0
+UBFO.US,D,20210330,000000,7.35838,7.53976,7.30409,7.48519,35694.078981316,0
+UBFO.US,D,20210331,000000,7.44912,7.50341,7.35838,7.42188,39720.145803964,0
+UBFO.US,D,20210401,000000,7.50341,7.52949,7.37651,7.44001,129069.3274704,0
+UBFO.US,D,20210405,000000,7.44001,7.53191,7.36643,7.4307,87868.934192569,0
+UBFO.US,D,20210406,000000,7.35741,7.5227,7.31146,7.32067,59570.93492388,0
+UBFO.US,D,20210407,000000,7.31146,7.32862,7.12765,7.17371,53025.868567309,0
+UBFO.US,D,20210408,000000,7.20123,7.24253,7.14617,7.19193,23230.085791961,0
+UBFO.US,D,20210409,000000,7.26551,7.27016,7.1644,7.18272,22894.838106243,0
+UBFO.US,D,20210412,000000,7.18272,7.21044,6.92563,7.07269,69599.482617906,0
+UBFO.US,D,20210413,000000,7.05417,7.20123,6.99,7.13686,21413.559101036,0
+UBFO.US,D,20210414,000000,7.32057,7.32057,6.91642,7.09092,106402.45779045,0
+UBFO.US,D,20210415,000000,7.18776,7.27462,7.0817,7.19193,41245.78065682,0
+UBFO.US,D,20210416,000000,7.31146,7.39405,7.1644,7.18272,129394.25984271,0
+UBFO.US,D,20210419,000000,7.15519,7.30215,7.12765,7.26551,48510.855889181,0
+UBFO.US,D,20210420,000000,7.23798,7.23798,7.10013,7.18272,45667.955514286,0
+UBFO.US,D,20210421,000000,7.21044,7.32978,7.12765,7.29304,72504.274873241,0
+UBFO.US,D,20210422,000000,7.35741,7.37564,7.18,7.32978,78019.872951821,0
+UBFO.US,D,20210423,000000,7.35741,7.48586,7.32978,7.4307,120976.96410282,0
+UBFO.US,D,20210426,000000,7.37564,7.51339,7.37564,7.44001,67333.208262447,0
+UBFO.US,D,20210427,000000,7.38494,7.63293,7.38494,7.57776,121537.0856208,0
+UBFO.US,D,20210428,000000,7.57776,7.65124,7.5227,7.62372,95649.775095268,0
+UBFO.US,D,20210429,000000,7.66966,7.66966,7.50428,7.59618,61609.24085305,0
+UBFO.US,D,20210430,000000,7.57776,7.72463,7.51339,7.60539,90150.681518138,0
+UBFO.US,D,20210503,000000,7.62372,7.70641,7.53191,7.65124,66875.208347187,0
+UBFO.US,D,20210504,000000,7.60539,7.63293,7.5227,7.5227,52267.693031913,0
+UBFO.US,D,20210505,000000,7.49517,7.54102,7.38494,7.41247,52476.06236273,0
+UBFO.US,D,20210506,000000,7.39405,7.46754,7.32067,7.44922,48453.090134104,0
+UBFO.US,D,20210507,000000,7.36643,7.39405,7.33899,7.37564,28613.647858935,0
+UBFO.US,D,20210510,000000,7.39405,7.4307,7.24709,7.27462,60574.614918355,0
+UBFO.US,D,20210511,000000,7.24709,7.26551,7.18747,7.21946,42330.951627208,0
+UBFO.US,D,20210512,000000,7.23798,7.24709,7.11854,7.13686,41771.861640564,0
+UBFO.US,D,20210513,000000,7.13686,7.32067,7.11854,7.31146,29155.201812788,0
+UBFO.US,D,20210514,000000,7.32067,7.46754,7.32067,7.44922,67395.100142886,0
+UBFO.US,D,20210517,000000,7.44922,7.53191,7.4307,7.48586,53866.566609957,0
+UBFO.US,D,20210518,000000,7.49052,7.49517,7.37564,7.37564,28973.65229683,0
+UBFO.US,D,20210519,000000,7.3482,7.42169,7.21044,7.36643,35732.245640921,0
+UBFO.US,D,20210520,000000,7.3482,7.47674,7.26551,7.46754,46459.140052583,0
+UBFO.US,D,20210521,000000,7.51339,7.55944,7.46298,7.54102,62961.578440673,0
+UBFO.US,D,20210524,000000,7.57776,7.74314,7.5227,7.66966,39736.650305415,0
+UBFO.US,D,20210525,000000,7.59618,7.67878,7.56865,7.56865,59430.646661548,0
+UBFO.US,D,20210526,000000,7.62372,7.88091,7.4307,7.80742,75575.143674426,0
+UBFO.US,D,20210527,000000,7.57776,7.86248,7.57776,7.80742,48264.319898761,0
+UBFO.US,D,20210528,000000,7.89002,7.89002,7.67878,7.80742,40105.938525376,0
+UBFO.US,D,20210601,000000,7.83592,7.85327,7.66966,7.80742,89814.402301079,0
+UBFO.US,D,20210602,000000,7.789,7.84426,7.72928,7.80742,16321.920403473,0
+UBFO.US,D,20210603,000000,7.80742,7.89002,7.77068,7.86248,33815.660409951,0
+UBFO.US,D,20210604,000000,7.75226,7.85327,7.30215,7.74314,622427.04249357,0
+UBFO.US,D,20210607,000000,7.75226,7.85327,7.70641,7.76147,25189.995339241,0
+UBFO.US,D,20210608,000000,7.66966,7.70641,7.60539,7.66045,13782.290242735,0
+UBFO.US,D,20210609,000000,7.51339,7.54102,7.38494,7.42169,15897.961022456,0
+UBFO.US,D,20210610,000000,7.44001,7.46754,7.3482,7.39405,92411.798216894,0
+UBFO.US,D,20210611,000000,7.40316,7.53191,7.37564,7.5227,50637.87351365,0
+UBFO.US,D,20210614,000000,7.51339,7.54237,7.38494,7.41247,48431.427975949,0
+UBFO.US,D,20210615,000000,7.42624,7.53191,7.36643,7.5227,38675.204555862,0
+UBFO.US,D,20210616,000000,7.55024,7.64204,7.40316,7.55944,62221.97046941,0
+UBFO.US,D,20210617,000000,7.56865,7.56865,7.42169,7.45833,68777.352139389,0
+UBFO.US,D,20210618,000000,7.44001,7.66045,7.20569,7.26551,98039.833211607,0
+UBFO.US,D,20210621,000000,7.32067,7.48586,7.2563,7.42169,138207.66361743,0
+UBFO.US,D,20210622,000000,7.43777,7.43777,7.19193,7.31146,66786.496651889,0
+UBFO.US,D,20210623,000000,7.32978,7.5227,7.28392,7.35741,73873.116962315,0
+UBFO.US,D,20210624,000000,7.14617,7.45833,7.14617,7.44001,98368.891709282,0
+UBFO.US,D,20210625,000000,7.46754,7.60994,7.29304,7.50428,2124372.7781108,0
+UBFO.US,D,20210628,000000,7.55024,7.62372,7.46754,7.62372,60459.083408199,0
+UBFO.US,D,20210629,000000,7.64204,7.66045,7.5227,7.63293,58877.745862947,0
+UBFO.US,D,20210630,000000,7.63293,7.66966,7.50428,7.50428,51373.35535955,0
+UBFO.US,D,20210701,000000,7.53191,7.67878,7.50428,7.5227,63396.884666437,0
+UBFO.US,D,20210702,000000,7.51329,7.58785,7.44824,7.54131,43923.636017207,0
+UBFO.US,D,20210706,000000,7.54131,7.54131,7.40152,7.44824,37464.186761912,0
+UBFO.US,D,20210707,000000,7.44824,7.5227,7.28063,7.31786,45365.716831469,0
+UBFO.US,D,20210708,000000,7.35508,7.35508,7.21549,7.25271,55797.593279698,0
+UBFO.US,D,20210709,000000,7.30855,7.44824,7.25271,7.36449,47093.531827096,0
+UBFO.US,D,20210712,000000,7.38301,7.46686,7.35508,7.45746,9366.3045733131,0
+UBFO.US,D,20210713,000000,7.45746,7.51329,7.40152,7.43885,19119.433399378,0
+UBFO.US,D,20210714,000000,7.41093,7.46686,7.40152,7.45746,29112.909027821,0
+UBFO.US,D,20210715,000000,7.41093,7.55062,7.3736,7.55062,19296.856789974,0
+UBFO.US,D,20210716,000000,7.51329,7.60636,7.21549,7.23401,145322.13527404,0
+UBFO.US,D,20210719,000000,7.21549,7.46686,7.21549,7.34578,52836.066800624,0
+UBFO.US,D,20210720,000000,7.42489,7.60636,7.36449,7.41093,47151.297582174,0
+UBFO.US,D,20210721,000000,7.45746,7.55062,7.44824,7.44824,23692.211832583,0
+UBFO.US,D,20210722,000000,7.46686,7.49478,7.39241,7.42033,17032.645497197,0
+UBFO.US,D,20210723,000000,7.41093,7.46356,7.39241,7.44824,11421.115003935,0
+UBFO.US,D,20210726,000000,7.40152,7.43885,7.39241,7.42954,12251.497733176,0
+UBFO.US,D,20210727,000000,7.40152,7.44824,7.28994,7.44824,25187.932276559,0
+UBFO.US,D,20210728,000000,7.44824,7.45746,7.35508,7.44824,31807.26888966,0
+UBFO.US,D,20210729,000000,7.44824,7.46686,7.38301,7.45746,12352.587804562,0
+UBFO.US,D,20210730,000000,7.45746,7.53201,7.40152,7.51329,7237.2238861635,0
+UBFO.US,D,20210802,000000,7.45746,7.63438,7.27123,7.31786,73404.801733648,0
+UBFO.US,D,20210803,000000,7.3736,7.60636,7.23351,7.40152,52029.409292218,0
+UBFO.US,D,20210804,000000,7.34578,7.5227,7.34578,7.49478,32015.638220475,0
+UBFO.US,D,20210805,000000,7.5227,7.5227,7.4435,7.49478,16382.780752573,0
+UBFO.US,D,20210806,000000,7.51329,7.61577,7.50399,7.58785,39496.303503038,0
+UBFO.US,D,20210809,000000,7.5227,7.62516,7.48547,7.58785,42272.15434079,0
+UBFO.US,D,20210810,000000,7.47607,7.58785,7.47607,7.58785,4766.7063252511,0
+UBFO.US,D,20210811,000000,7.51329,7.62516,7.46686,7.62516,6548.1609505938,0
+UBFO.US,D,20210812,000000,7.62516,7.65299,7.55062,7.63438,8008.8093289871,0
+UBFO.US,D,20210813,000000,7.64369,7.68091,7.57844,7.6716,34450.052184464,0
+UBFO.US,D,20210816,000000,7.61024,7.68091,7.60636,7.64369,8875.2956551526,0
+UBFO.US,D,20210817,000000,7.57689,7.62516,7.57689,7.60636,40652.650135933,0
+UBFO.US,D,20210818,000000,7.65299,7.6716,7.60636,7.60636,69375.640316979,0
+UBFO.US,D,20210819,000000,7.49478,7.56923,7.49478,7.54131,4796.6207341306,0
+UBFO.US,D,20210820,000000,7.5227,7.61577,7.5227,7.59725,14765.339610397,0
+UBFO.US,D,20210823,000000,7.58785,7.68091,7.55062,7.62516,79019.426820933,0
+UBFO.US,D,20210824,000000,7.61577,7.6716,7.59725,7.62516,37276.448057909,0
+UBFO.US,D,20210825,000000,7.60636,7.6716,7.60636,7.63438,26725.945505503,0
+UBFO.US,D,20210826,000000,7.63438,7.6525,7.60636,7.62516,15732.916007949,0
+UBFO.US,D,20210827,000000,7.62032,7.68091,7.59346,7.63438,19737.320672442,0
+UBFO.US,D,20210830,000000,7.61577,7.6716,7.58785,7.63438,30354.872761991,0
+UBFO.US,D,20210831,000000,7.63438,7.69962,7.62973,7.63438,67501.347870975,0
+UBFO.US,D,20210901,000000,7.63438,7.73675,7.61577,7.63438,20114.861143128,0
+UBFO.US,D,20210902,000000,7.68556,7.75546,7.63535,7.68091,8893.8632192847,0
+UBFO.US,D,20210903,000000,7.68091,7.68091,7.62255,7.65308,42727.059662026,0
+UBFO.US,D,20210907,000000,7.68091,7.68091,7.60636,7.61577,22466.752599863,0
+UBFO.US,D,20210908,000000,7.60646,7.60646,7.58785,7.58785,13061.249835605,0
+UBFO.US,D,20210909,000000,7.58785,7.59725,7.58785,7.58785,15287.294468777,0
+UBFO.US,D,20210910,000000,7.58785,7.64834,7.58785,7.59725,7230.0031667788,0
+UBFO.US,D,20210913,000000,7.58785,7.66229,7.58785,7.61577,16216.704206724,0
+UBFO.US,D,20210914,000000,7.58785,7.71813,7.54131,7.54131,38093.420879723,0
+UBFO.US,D,20210915,000000,7.55993,7.57573,7.45746,7.5227,13985.501916847,0
+UBFO.US,D,20210916,000000,7.49478,7.49478,7.44824,7.48537,20356.239476846,0
+UBFO.US,D,20210917,000000,7.45746,7.49478,7.45746,7.46686,29004.59823705,0
+UBFO.US,D,20210920,000000,7.41093,7.45746,7.31786,7.41093,23425.045215349,0
+UBFO.US,D,20210921,000000,7.44824,7.51329,7.44824,7.47607,4484.0667379066,0
+UBFO.US,D,20210922,000000,7.56923,7.56923,7.34597,7.3736,30531.264621246,0
+UBFO.US,D,20210923,000000,7.42954,7.48537,7.41093,7.43885,41118.902301917,0
+UBFO.US,D,20210924,000000,7.42954,7.44282,7.3736,7.38301,21934.482428076,0
+UBFO.US,D,20210927,000000,7.42033,7.47607,7.40152,7.44824,13754.438896537,0
+UBFO.US,D,20210928,000000,7.44824,7.55062,7.40152,7.42033,9465.3315820177,0
+UBFO.US,D,20210929,000000,7.47607,7.47607,7.42954,7.44824,5502.1881711511,0
+UBFO.US,D,20210930,000000,7.44824,7.45746,7.42033,7.43885,6729.7104665523,0
+UBFO.US,D,20211001,000000,7.69962,7.69962,7.3736,7.41093,19231.870315512,0
+UBFO.US,D,20211004,000000,7.40152,7.42033,7.28063,7.28994,15806.154733136,0
+UBFO.US,D,20211005,000000,7.35508,7.40152,7.31786,7.3736,23443.612779481,0
+UBFO.US,D,20211006,000000,7.43885,7.43885,7.30855,7.39241,14769.465735759,0
+UBFO.US,D,20211007,000000,7.45746,7.58881,7.38301,7.51329,57257.21012675,0
+UBFO.US,D,20211008,000000,7.49449,7.54161,7.49449,7.5323,10479.3268899,0
+UBFO.US,D,20211011,000000,7.57942,7.58008,7.50389,7.50389,4414.9541380815,0
+UBFO.US,D,20211012,000000,7.52677,7.54645,7.50389,7.50389,5459.8953861835,0
+UBFO.US,D,20211013,000000,7.48033,7.57942,7.41897,7.47558,17252.36167276,0
+UBFO.US,D,20211014,000000,7.48033,7.50389,7.40947,7.47588,4415.9856694222,0
+UBFO.US,D,20211015,000000,7.47558,7.5511,7.45678,7.50389,11340.655559361,0
+UBFO.US,D,20211018,000000,7.52949,7.52949,7.40947,7.41897,8914.4938460982,0
+UBFO.US,D,20211019,000000,7.49449,7.49449,7.42847,7.42847,7049.485182161,0
+UBFO.US,D,20211020,000000,7.40016,7.49439,7.37186,7.39066,5024.5891604194,0
+UBFO.US,D,20211021,000000,7.49439,7.49439,7.35285,7.43777,9158.9667738377,0
+UBFO.US,D,20211022,000000,7.43312,7.45678,7.38117,7.42847,8584.4038170827,0
+UBFO.US,D,20211025,000000,7.42847,7.64553,7.38117,7.48509,36245.948248576,0
+UBFO.US,D,20211026,000000,7.56061,7.63603,7.42847,7.61721,16153.780794943,0
+UBFO.US,D,20211027,000000,7.5511,7.5511,7.44728,7.45678,2379.7428029332,0
+UBFO.US,D,20211028,000000,7.43777,7.58891,7.43777,7.57942,3539.1840298499,0
+UBFO.US,D,20211029,000000,7.56061,7.56061,7.46618,7.46618,1898.0176668388,0
+UBFO.US,D,20211101,000000,7.45678,7.50389,7.41897,7.42847,11279.795210261,0
+UBFO.US,D,20211102,000000,7.49449,7.58891,7.33405,7.56991,114540.20853702,0
+UBFO.US,D,20211103,000000,7.62274,7.62274,7.46618,7.56061,13568.763255216,0
+UBFO.US,D,20211104,000000,7.5511,7.73045,7.47423,7.62662,21858.149108866,0
+UBFO.US,D,20211105,000000,7.61721,7.62662,7.5511,7.61721,2500.4319697919,0
+UBFO.US,D,20211108,000000,7.63603,7.63603,7.55575,7.56991,8361.5930474973,0
+UBFO.US,D,20211109,000000,7.63535,7.64553,7.56991,7.64553,17267.83464287,0
+UBFO.US,D,20211110,000000,7.61721,7.71154,7.61721,7.63603,7488.9175332878,0
+UBFO.US,D,20211111,000000,7.66908,7.66908,7.59822,7.60772,7225.8770414161,0
+UBFO.US,D,20211112,000000,7.60772,7.68324,7.60772,7.66433,10187.403520489,0
+UBFO.US,D,20211115,000000,7.64553,7.64553,7.58891,7.58891,5858.0664836834,0
+UBFO.US,D,20211116,000000,7.64553,7.64553,7.54161,7.62662,19488.72161934,0
+UBFO.US,D,20211117,000000,7.59822,7.63603,7.59822,7.63603,30886.111402439,0
+UBFO.US,D,20211118,000000,7.63603,7.64553,7.59822,7.64553,13438.790306291,0
+UBFO.US,D,20211119,000000,7.62662,7.63603,7.62662,7.62662,7745.7688371154,0
+UBFO.US,D,20211122,000000,7.62662,7.70185,7.62662,7.62662,28095.819125917,0
+UBFO.US,D,20211123,000000,7.72105,7.72105,7.5323,7.5511,14068.024424101,0
+UBFO.US,D,20211124,000000,7.64553,7.66433,7.54161,7.66433,19121.49646206,0
+UBFO.US,D,20211126,000000,7.50389,7.51329,7.45678,7.45678,5579.5530217016,0
+UBFO.US,D,20211129,000000,7.5228,7.5228,7.4052,7.40947,5165.9089540916,0
+UBFO.US,D,20211130,000000,7.40947,7.45581,7.21132,7.40016,21767.374350887,0
+UBFO.US,D,20211201,000000,7.45678,7.48509,7.31514,7.31514,32783.097537936,0
+UBFO.US,D,20211202,000000,7.42459,7.47558,7.31514,7.47558,5785.8592898362,0
+UBFO.US,D,20211203,000000,7.32484,7.45988,7.32484,7.40016,5199.9494883338,0
+UBFO.US,D,20211206,000000,7.33405,7.48509,7.33405,7.44728,13630.655135656,0
+UBFO.US,D,20211207,000000,7.40016,7.47548,7.39066,7.45678,5341.2692820061,0
+UBFO.US,D,20211208,000000,7.46628,7.50389,7.46618,7.50389,7063.9266209304,0
+UBFO.US,D,20211209,000000,7.56526,7.74935,7.5511,7.5511,16798.487882863,0
+UBFO.US,D,20211210,000000,7.56991,7.63603,7.56109,7.60772,128743.36356674,0
+UBFO.US,D,20211213,000000,7.62662,7.62662,7.46618,7.46618,11609.885239278,0
+UBFO.US,D,20211214,000000,7.45678,7.49449,7.45678,7.46618,30871.669963668,0
+UBFO.US,D,20211215,000000,7.46618,7.54645,7.46618,7.5228,13012.767862592,0
+UBFO.US,D,20211216,000000,7.5512,7.56061,7.50389,7.56061,10916.696178345,0
+UBFO.US,D,20211217,000000,7.47558,7.51329,7.41897,7.48509,19130.780244126,0
+UBFO.US,D,20211220,000000,7.50389,7.50389,7.38117,7.43777,14516.740557295,0
+UBFO.US,D,20211221,000000,7.54161,7.63603,7.50389,7.59822,8474.0299636307,0
+UBFO.US,D,20211222,000000,7.59822,7.62594,7.51329,7.51329,8186.2327195829,0
+UBFO.US,D,20211223,000000,7.63603,7.63603,7.59822,7.59822,2072.3464634125,0
+UBFO.US,D,20211227,000000,7.63603,7.6559,7.58891,7.58891,5501.1566398104,0
+UBFO.US,D,20211228,000000,7.62662,7.66501,7.59822,7.65493,12603.249920345,0
+UBFO.US,D,20211229,000000,7.66822,7.66822,7.56991,7.58891,16150.686200921,0
+UBFO.US,D,20211230,000000,7.57942,7.75876,7.57942,7.74935,25757.337576611,0
+UBFO.US,D,20211231,000000,7.69197,7.84339,7.69197,7.76845,4690.3730060412,0
+UBFO.US,D,20220103,000000,7.75304,7.76845,7.68236,7.71106,2150.7428453037,0
+UBFO.US,D,20220104,000000,7.76845,7.82575,7.73016,7.73016,12425.82652975,0
+UBFO.US,D,20220105,000000,7.74935,7.76505,7.72541,7.73016,8867.0434044272,0
+UBFO.US,D,20220106,000000,7.73016,7.76845,7.73016,7.74935,4753.2964178223,0
+UBFO.US,D,20220107,000000,7.75372,7.80674,7.74935,7.80674,8511.1650918949,0
+UBFO.US,D,20220110,000000,7.78764,7.78764,7.75886,7.75886,1411.134874041,0
+UBFO.US,D,20220111,000000,7.82584,7.87373,7.7541,7.84504,33189.520886161,0
+UBFO.US,D,20220112,000000,7.84504,7.97892,7.80674,7.84504,19787.865708135,0
+UBFO.US,D,20220113,000000,7.81634,7.93112,7.81634,7.85453,32921.322737586,0
+UBFO.US,D,20220114,000000,7.81634,7.92152,7.81634,7.92152,2975.9679178423,0
+UBFO.US,D,20220118,000000,8.0937,8.29466,7.85628,7.99811,35902.448312132,0
+UBFO.US,D,20220119,000000,8.0363,8.17987,7.95507,8.0268,26544.395989545,0
+UBFO.US,D,20220120,000000,8.03534,8.0555,7.73016,7.74935,33671.246022256,0
+UBFO.US,D,20220121,000000,7.79715,7.88323,7.73016,7.82584,35752.876267735,0
+UBFO.US,D,20220124,000000,7.84504,7.84504,7.72065,7.7541,5977.7241192015,0
+UBFO.US,D,20220125,000000,7.81634,7.87373,7.74935,7.81634,18370.54164605,0
+UBFO.US,D,20220126,000000,7.81634,7.84979,7.76845,7.79715,7983.0210454702,0
+UBFO.US,D,20220127,000000,7.80684,7.87373,7.77805,7.82584,11523.236606661,0
+UBFO.US,D,20220128,000000,7.86413,7.89283,7.80674,7.84504,8572.0254409947,0
+UBFO.US,D,20220131,000000,7.87373,7.87373,7.82584,7.85444,1879.4501027067,0
+UBFO.US,D,20220201,000000,7.84979,7.8842,7.83544,7.86413,9028.9938249129,0
+UBFO.US,D,20220202,000000,7.84504,7.89283,7.84504,7.89283,5509.4088905358,0
+UBFO.US,D,20220203,000000,7.84504,7.89273,7.84504,7.85453,12630.069735203,0
+UBFO.US,D,20220204,000000,7.84504,7.85531,7.84504,7.84504,20593.4916852,0
+UBFO.US,D,20220207,000000,7.89283,7.99811,7.88235,7.91193,7258.8860443176,0
+UBFO.US,D,20220208,000000,8.12249,8.12249,7.89283,7.89283,7026.7914926661,0
+UBFO.US,D,20220209,000000,8.0363,8.065,7.94072,8.0268,10447.349418338,0
+UBFO.US,D,20220210,000000,8.0555,8.31375,7.91872,8.10329,10434.971042251,0
+UBFO.US,D,20220211,000000,8.14633,8.15118,8.0363,8.15118,3158.5489651415,0
+UBFO.US,D,20220214,000000,8.15118,8.26597,8.0363,8.0937,7845.8273771607,0
+UBFO.US,D,20220215,000000,7.96941,8.16068,7.96941,8.11289,5715.7151586705,0
+UBFO.US,D,20220216,000000,8.11289,8.11289,8.11289,8.11289,648.83321328347,0
+UBFO.US,D,20220217,000000,8.19423,8.19423,8.12249,8.14633,7396.0797126272,0
+UBFO.US,D,20220218,000000,8.12249,8.36164,8.0363,8.31375,7630.23732696,0
+UBFO.US,D,20220222,000000,8.29466,8.29466,8.18938,8.18938,1125.4006926745,0
+UBFO.US,D,20220223,000000,8.21807,8.21807,7.99811,8.0555,5907.5799880357,0
+UBFO.US,D,20220224,000000,7.99811,7.99811,7.89283,7.95022,32975.993898642,0
+UBFO.US,D,20220225,000000,8.0363,8.09486,7.96941,8.0363,4080.7379837034,0
+UBFO.US,D,20220228,000000,7.95982,8.19898,7.95982,8.04591,3945.6073780752,0
+UBFO.US,D,20220301,000000,8.0363,8.0363,7.88323,7.95022,21083.469072021,0
+UBFO.US,D,20220302,000000,7.95982,8.0238,7.90242,7.90242,2103.2924036327,0
+UBFO.US,D,20220303,000000,8.01711,8.0555,8.00761,8.0268,5981.8502445641,0
+UBFO.US,D,20220304,000000,8.01721,8.04591,7.93112,7.93112,1191.4186984776,0
+UBFO.US,D,20220307,000000,7.90242,7.93112,7.86413,7.89283,13954.555976627,0
+UBFO.US,D,20220308,000000,7.89283,7.89283,7.75886,7.77805,16967.659022735,0
+UBFO.US,D,20220309,000000,7.85453,7.91193,7.73016,7.78764,10258.579182995,0
+UBFO.US,D,20220310,000000,7.86413,7.90242,7.79715,7.88323,3950.7650347785,0
+UBFO.US,D,20220311,000000,7.77805,7.93112,7.77805,7.91193,3885.7785603161,0
+UBFO.US,D,20220314,000000,7.82584,7.94072,7.82584,7.84504,5687.8638124723,0
+UBFO.US,D,20220315,000000,7.84504,7.93112,7.84504,7.86413,4826.5351430101,0
+UBFO.US,D,20220316,000000,7.94072,8.0268,7.90242,7.90242,3139.9814010094,0
+UBFO.US,D,20220317,000000,7.87373,8.0555,7.87373,8.0268,4949.2873725502,0
+UBFO.US,D,20220318,000000,7.98851,8.27556,7.89283,8.27556,48274.635212168,0
+UBFO.US,D,20220321,000000,8.20693,8.27556,8.15118,8.22767,4430.4271081916,0
+UBFO.US,D,20220322,000000,8.16068,8.17028,7.97892,8.12249,4912.152244286,0
+UBFO.US,D,20220323,000000,8.01721,8.0555,8.01721,8.0555,1468.9006291187,0
+UBFO.US,D,20220324,000000,8.04591,8.17987,7.96941,7.97892,10736.178193727,0
+UBFO.US,D,20220325,000000,8.12249,8.12249,7.93112,7.93112,15704.033130409,0
+UBFO.US,D,20220328,000000,7.92152,7.95167,7.90242,7.92152,3626.8641938071,0
+UBFO.US,D,20220329,000000,7.98851,7.98851,7.88323,7.88323,11571.718579672,0
+UBFO.US,D,20220330,000000,7.93112,7.98841,7.88323,7.94072,15549.303429308,0
+UBFO.US,D,20220331,000000,8.00286,8.05879,7.94072,7.94072,18461.316404029,0
+UBFO.US,D,20220401,000000,7.96554,8.01721,7.93587,7.95982,8332.7101699585,0
+UBFO.US,D,20220404,000000,7.98851,8.0937,7.98851,8.01721,20853.437583051,0
+UBFO.US,D,20220405,000000,7.93965,8.09457,7.93965,7.96873,6494.5213208788,0
+UBFO.US,D,20220406,000000,7.93965,8.04959,7.79423,7.92996,14368.200044238,0
+UBFO.US,D,20220407,000000,7.92996,7.99055,7.81362,7.82332,7320.777924758,0
+UBFO.US,D,20220408,000000,7.74577,7.74577,7.65852,7.6973,11714.069904686,0
+UBFO.US,D,20220411,000000,7.66822,7.82323,7.66822,7.74577,5775.5439764295,0
+UBFO.US,D,20220412,000000,7.75546,7.76515,7.66822,7.67791,2380.7743342738,0
+UBFO.US,D,20220413,000000,7.68905,7.74567,7.66822,7.67791,11706.849185301,0
+UBFO.US,D,20220414,000000,7.77388,7.77388,7.66822,7.67791,3736.2065159185,0
+UBFO.US,D,20220418,000000,8.05598,8.40498,7.87179,8.19171,41079.704110971,0
+UBFO.US,D,20220419,000000,8.32743,8.32743,7.95904,8.05598,8965.0388817912,0
+UBFO.US,D,20220420,000000,8.05598,8.28516,8.00635,8.15293,4272.6028130686,0
+UBFO.US,D,20220421,000000,8.12384,8.12384,7.98813,8.0366,5105.0486049919,0
+UBFO.US,D,20220422,000000,8.03621,8.0366,7.87179,7.87179,6841.115851345,0
+UBFO.US,D,20220425,000000,7.81362,7.86336,7.78222,7.78454,4870.8909906591,0
+UBFO.US,D,20220426,000000,7.78454,7.78454,7.75546,7.76515,3087.373302635,0
+UBFO.US,D,20220427,000000,7.97019,7.97019,7.69846,7.74577,5347.4584700501,0
+UBFO.US,D,20220428,000000,7.75546,7.92026,7.67791,7.89118,3708.3551697203,0
+UBFO.US,D,20220429,000000,7.93965,7.93965,7.6973,7.78454,5420.6971952379,0
+UBFO.US,D,20220502,000000,7.77969,7.83302,7.70699,7.73607,7969.6111380415,0
+UBFO.US,D,20220503,000000,7.84756,7.84756,7.73607,7.73607,1031.5313406732,0
+UBFO.US,D,20220504,000000,7.73607,7.76031,7.73607,7.76031,1621.5672675383,0
+UBFO.US,D,20220505,000000,7.74577,7.74577,7.61974,7.67306,3377.2336093642,0
+UBFO.US,D,20220506,000000,7.76031,7.76031,7.57127,7.60035,6222.197046941,0
+UBFO.US,D,20220509,000000,7.91832,7.91832,7.13017,7.27074,38889.763074722,0
+UBFO.US,D,20220510,000000,7.05757,7.60035,7.05757,7.27074,6209.8186708529,0
+UBFO.US,D,20220511,000000,7.4053,7.57117,7.29982,7.29982,3297.8056961324,0
+UBFO.US,D,20220512,000000,7.27074,7.36769,7.09673,7.36769,12557.862541356,0
+UBFO.US,D,20220513,000000,7.29982,7.53899,7.1835,7.22227,3978.6163809767,0
+UBFO.US,D,20220516,000000,7.21258,7.28044,7.19319,7.19319,3032.7021415793,0
+UBFO.US,D,20220517,000000,7.30952,7.43555,7.28044,7.28044,7002.03474049,0
+UBFO.US,D,20220518,000000,7.27074,7.41616,7.17381,7.19319,8905.2100640321,0
+UBFO.US,D,20220519,000000,7.42585,7.42585,7.19319,7.27074,14039.141546563,0
+UBFO.US,D,20220520,000000,7.09314,7.35858,7.09314,7.11563,5573.3638336575,0
+UBFO.US,D,20220523,000000,7.14471,7.29643,7.14471,7.20773,3462.8507106401,0
+UBFO.US,D,20220524,000000,7.36759,7.37738,7.07385,7.37738,3374.1390153422,0
+UBFO.US,D,20220525,000000,7.25136,7.36769,7.25136,7.31921,1240.9322028299,0
+UBFO.US,D,20220526,000000,7.33861,7.33861,7.1835,7.21258,5251.5260553675,0
+UBFO.US,D,20220527,000000,7.33376,7.57127,7.29982,7.57127,8193.4534389676,0
+UBFO.US,D,20220531,000000,7.57127,7.6973,7.57127,7.62943,1810.3375028815,0
+UBFO.US,D,20220601,000000,7.54219,7.54219,7.46463,7.46463,2023.8644904009,0
+UBFO.US,D,20220602,000000,7.02839,7.40646,7.0187,7.3289,13002.452549187,0
+UBFO.US,D,20220603,000000,7.36769,7.55188,7.36769,7.42585,5461.9584488648,0
+UBFO.US,D,20220606,000000,7.37738,7.59608,7.37738,7.59608,1697.9005867482,0
+UBFO.US,D,20220607,000000,7.53734,7.65852,7.44524,7.44524,9641.7234412728,0
+UBFO.US,D,20220608,000000,7.63912,7.63912,7.45978,7.56157,17491.676943796,0
+UBFO.US,D,20220609,000000,7.51311,7.51311,7.51311,7.51311,2932.643601534,0
+UBFO.US,D,20220610,000000,7.50341,7.55188,7.4021,7.4021,1606.0942974282,0
+UBFO.US,D,20220613,000000,7.46744,7.53249,7.28044,7.28044,9391.0613254892,0
+UBFO.US,D,20220614,000000,7.17381,7.19319,7.17381,7.19319,2445.7608087363,0
+UBFO.US,D,20220615,000000,7.1835,7.66346,7.1835,7.20289,2231.2022898762,0
+UBFO.US,D,20220616,000000,7.17381,7.27074,7.0187,7.04778,8193.4534389676,0
+UBFO.US,D,20220617,000000,7.10594,7.29982,7.06716,7.29982,9271.4036899711,0
+UBFO.US,D,20220621,000000,7.10594,7.3289,7.10594,7.29982,5334.0485626214,0
+UBFO.US,D,20220622,000000,7.54219,7.54219,7.38708,7.38708,1317.2655220397,0
+UBFO.US,D,20220623,000000,7.36613,7.42585,7.1641,7.26105,3367.9498272981,0
+UBFO.US,D,20220624,000000,7.10594,7.46463,7.10594,7.23197,15747.357446718,0
+UBFO.US,D,20220627,000000,7.22227,7.3289,7.15441,7.15441,2553.0400681663,0
+UBFO.US,D,20220628,000000,7.26861,7.26861,7.03808,7.12533,7243.4130742075,0
+UBFO.US,D,20220629,000000,7.11563,7.14471,7.09625,7.14471,1714.4050881989,0
+UBFO.US,D,20220630,000000,7.09625,7.45493,7.09625,7.38708,16702.555468182,0
+UBFO.US,D,20220701,000000,7.29982,7.37583,7.07696,7.1835,2544.7878174409,0
+UBFO.US,D,20220705,000000,7.33861,7.49391,7.1835,7.1835,3534.0263731465,0
+UBFO.US,D,20220706,000000,7.40404,7.45493,7.23197,7.29013,11277.732147581,0
+UBFO.US,D,20220707,000000,7.31473,7.49664,7.2311,7.24094,5026.307922173,0
+UBFO.US,D,20220708,000000,7.17207,7.19175,7.12288,7.13272,13460.74738389,0
+UBFO.US,D,20220711,000000,7.04418,7.14256,6.98515,7.14256,9773.094170211,0
+UBFO.US,D,20220712,000000,6.99036,7.19155,6.99036,7.00482,2949.7159939628,0
+UBFO.US,D,20220713,000000,6.99499,6.99499,6.97531,6.99499,10604.544095456,0
+UBFO.US,D,20220714,000000,6.99499,6.99499,6.90644,6.99499,14879.701046045,0
+UBFO.US,D,20220715,000000,6.96547,7.06385,6.96547,6.98515,21640.059790306,0
+UBFO.US,D,20220718,000000,6.99499,7.24291,6.99499,7.07369,10815.964125347,0
+UBFO.US,D,20220719,000000,7.00482,7.16224,7.00482,7.04418,1535.8445440654,0
+UBFO.US,D,20220720,000000,7.16224,7.24094,7.00482,7.01466,8374.4693570846,0
+UBFO.US,D,20220721,000000,7.13272,7.26062,7.13272,7.13272,6953.4828100274,0
+UBFO.US,D,20220722,000000,7.26062,7.47706,7.26062,7.38851,14238.325859211,0
+UBFO.US,D,20220725,000000,7.28029,7.55085,7.28029,7.42787,7678.2062778756,0
+UBFO.US,D,20220726,000000,7.37868,7.4869,7.13272,7.13272,17024.394618499,0
+UBFO.US,D,20220727,000000,7.22126,7.30981,7.14256,7.26062,6749.177877296,0
+UBFO.US,D,20220728,000000,7.1524,7.31227,7.14256,7.1524,4199.9402091848,0
+UBFO.US,D,20220729,000000,7.1524,7.30981,7.1524,7.17207,2298.1763826154,0
+UBFO.US,D,20220801,000000,7.17207,7.29013,7.13272,7.2311,11386.188340583,0
+UBFO.US,D,20220802,000000,7.14256,7.29013,7.13272,7.1524,6700.3886396288,0
+UBFO.US,D,20220803,000000,7.21143,7.24586,7.13272,7.14256,13769.745889116,0
+UBFO.US,D,20220804,000000,7.32949,7.44754,7.04418,7.14256,7204.5440955232,0
+UBFO.US,D,20220805,000000,7.08845,7.13272,7.03434,7.03434,6290.7623317146,0
+UBFO.US,D,20220808,000000,7.05401,7.26062,6.99499,7.05401,12987.085201538,0
+UBFO.US,D,20220809,000000,7.13272,7.18191,7.00482,7.00482,7067.3243645842,0
+UBFO.US,D,20220810,000000,7.03434,7.08353,7.01466,7.0245,5043.5874438468,0
+UBFO.US,D,20220811,000000,7.13272,7.26052,7.06385,7.12288,14600.17937191,0
+UBFO.US,D,20220812,000000,7.18191,7.29997,7.12288,7.16224,9645.0224213346,0
+UBFO.US,D,20220815,000000,7.19175,7.22126,7.19175,7.22126,723.7070253968,0
+UBFO.US,D,20220816,000000,7.18191,7.39835,7.12288,7.16224,10431.748878718,0
+UBFO.US,D,20220817,000000,7.1278,7.40327,7.08353,7.11304,3484.3647233992,0
+UBFO.US,D,20220818,000000,7.09829,7.19165,7.08353,7.09337,8936.5620327088,0
+UBFO.US,D,20220819,000000,7.10321,7.22126,7.09337,7.10321,8245.3811657568,0
+UBFO.US,D,20220822,000000,7.09337,7.31965,7.08353,7.08845,9824.9327352324,0
+UBFO.US,D,20220823,000000,7.11304,7.17699,7.08353,7.08353,1656.801195782,0
+UBFO.US,D,20220824,000000,7.10321,7.17207,7.04418,7.17207,30143.617338718,0
+UBFO.US,D,20220825,000000,7.18191,7.19175,7.06385,7.06385,2974.1106127964,0
+UBFO.US,D,20220826,000000,7.09337,7.21143,7.07369,7.16224,2094.8878923354,0
+UBFO.US,D,20220829,000000,7.09337,7.21162,7.05401,7.13764,15948.998504917,0
+UBFO.US,D,20220830,000000,7.18191,7.21635,7.03434,7.03434,12469.715993775,0
+UBFO.US,D,20220831,000000,7.00482,7.02942,6.98515,6.98515,10000.777279325,0
+UBFO.US,D,20220901,000000,7.03926,7.03926,6.93596,7.03926,10091.240657499,0
+UBFO.US,D,20220902,000000,6.95563,7.01466,6.88676,6.88676,16399.282510888,0
+UBFO.US,D,20220906,000000,6.86709,6.9212,6.74903,6.74903,50039.461882422,0
+UBFO.US,D,20220907,000000,6.72935,6.84731,6.72935,6.79822,19021.7040355,0
+UBFO.US,D,20220908,000000,6.84249,6.90644,6.78838,6.78838,9817.8176380726,0
+UBFO.US,D,20220909,000000,6.85725,6.88185,6.78838,6.79822,12019.431987805,0
+UBFO.US,D,20220912,000000,6.85863,6.88676,6.78838,6.79822,20125.56053772,0
+UBFO.US,D,20220913,000000,6.78838,6.93596,6.74903,6.78838,15452.974588634,0
+UBFO.US,D,20220914,000000,6.78838,6.87201,6.54243,6.59162,94686.696560167,0
+UBFO.US,D,20220915,000000,6.72935,6.79576,6.49324,6.57194,101319.999998,0
+UBFO.US,D,20220916,000000,6.57194,6.69984,6.43421,6.43421,114798.02690357,0
+UBFO.US,D,20220919,000000,6.40469,6.78838,6.40469,6.59162,146048.55007186,0
+UBFO.US,D,20220920,000000,6.79114,6.79114,6.49324,6.59162,105112.34678418,0
+UBFO.US,D,20220921,000000,6.69,6.70968,6.60146,6.64081,10580.149476623,0
+UBFO.US,D,20220922,000000,6.64091,6.71951,6.64081,6.66049,71863.497756431,0
+UBFO.US,D,20220923,000000,6.52275,6.66058,6.49324,6.59162,7013.45291466,0
+UBFO.US,D,20220926,000000,6.59162,6.59162,6.50307,6.50307,7057.1599400702,0
+UBFO.US,D,20220927,000000,6.50307,6.57834,6.50307,6.51291,2198.5650223782,0
+UBFO.US,D,20220928,000000,6.50307,6.55226,6.50307,6.50307,3079.820627742,0
+UBFO.US,D,20220929,000000,6.49324,6.51291,6.40469,6.40469,6228.7593421792,0
+UBFO.US,D,20220930,000000,6.39485,6.48084,6.39485,6.41453,13743.318385379,0
+UBFO.US,D,20221003,000000,6.51291,6.7146,6.45388,6.51291,16061.823617023,0
+UBFO.US,D,20221004,000000,6.57706,6.73919,6.55984,6.69,31298.295963509,0
+UBFO.US,D,20221005,000000,6.60146,6.82774,6.60146,6.71951,33279.342301287,0
+UBFO.US,D,20221006,000000,6.71951,6.77953,6.66049,6.69,41409.865470036,0
+UBFO.US,D,20221007,000000,6.7,6.7,6.5298,6.56,17710,0
+UBFO.US,D,20221010,000000,6.56,6.58,6.56,6.56,6950,0
+UBFO.US,D,20221011,000000,6.5899,6.6,6.51,6.51,9212,0
+UBFO.US,D,20221012,000000,6.51,6.67,6.51,6.65,13425,0
+UBFO.US,D,20221013,000000,6.63,6.69,6.59,6.69,2226,0
+UBFO.US,D,20221014,000000,6.75,6.75,6.63,6.63,9217,0
+UBFO.US,D,20221017,000000,6.65,6.76,6.64,6.7,50456,0
+UBFO.US,D,20221018,000000,6.75,6.9,6.75,6.82,9101,0
+UBFO.US,D,20221019,000000,6.82,6.9151,6.77,6.77,68314,0
+UBFO.US,D,20221020,000000,6.85,7.0501,6.83,6.855,8993,0
+UBFO.US,D,20221021,000000,6.88,6.95,6.8264,6.87,6626,0
+UBFO.US,D,20221024,000000,6.82,7,6.82,6.92,5269,0
+UBFO.US,D,20221025,000000,7.43,7.44,6.93,7.01,50897,0
+UBFO.US,D,20221026,000000,6.96,7.38,6.96,7.13,10890,0
+UBFO.US,D,20221027,000000,7.17,7.25,7.12,7.12,15200,0
+UBFO.US,D,20221028,000000,7.29,7.31,7.16,7.16,24436,0
+UBFO.US,D,20221031,000000,7.11,7.265,6.865,6.92,8912,0
+UBFO.US,D,20221101,000000,6.93,7.4,6.85,6.86,19623,0
+UBFO.US,D,20221102,000000,6.86,6.89,6.83,6.86,9897,0
+UBFO.US,D,20221103,000000,6.81,6.89,6.81,6.89,10757,0
+UBFO.US,D,20221104,000000,7.085,7.085,6.96,6.96,1299,0
+UBFO.US,D,20221107,000000,6.91,7.1,6.91,6.93,13777,0
+UBFO.US,D,20221108,000000,6.92,6.95,6.86,6.87,5337,0
+UBFO.US,D,20221109,000000,6.89,6.89,6.87,6.88,8626,0
+UBFO.US,D,20221110,000000,7.06,7.06,6.9,6.91,10547,0
+UBFO.US,D,20221111,000000,6.9,7.04,6.9,6.95,11697,0
+UBFO.US,D,20221114,000000,6.95,7.06,6.95,7,5797,0
+UBFO.US,D,20221115,000000,6.97,7,6.96,6.96,5641,0
+UBFO.US,D,20221116,000000,7.03,7.1,6.98,7.03,12653,0
+UBFO.US,D,20221117,000000,7.03,7.07,6.96,7.01,4582,0
+UBFO.US,D,20221118,000000,6.97,7.0342,6.97,7,14246,0
+UBFO.US,D,20221121,000000,6.97,7.105,6.97,7.02,5048,0
+UBFO.US,D,20221122,000000,7.03,7.13,7.03,7.08,9748,0
+UBFO.US,D,20221123,000000,7.02,7.0825,7.02,7.02,7855,0
+UBFO.US,D,20221125,000000,7.01,7.13,7.01,7.1,3375,0
+UBFO.US,D,20221128,000000,7.08,7.13,7.03,7.05,11955,0
+UBFO.US,D,20221129,000000,7.03,7.07,7.03,7.03,1722,0
+UBFO.US,D,20221130,000000,7.01,7.06,7.01,7.05,4637,0
+UBFO.US,D,20221201,000000,7.05,7.13,7.05,7.05,8606,0
+UBFO.US,D,20221202,000000,7.05,7.12,7.05,7.06,1466,0
+UBFO.US,D,20221205,000000,7.06,7.095,7.01,7.05,49244,0
+UBFO.US,D,20221206,000000,7.02,7.055,7.02,7.05,4888,0
+UBFO.US,D,20221207,000000,7.03,7.04,7.03,7.04,2524,0
+UBFO.US,D,20221208,000000,7.04,7.12,7.04,7.05,6548,0
+UBFO.US,D,20221209,000000,7.05,7.1099,7.05,7.06,2677,0
+UBFO.US,D,20221212,000000,7.07,7.13,7.06,7.11,5394,0
+UBFO.US,D,20221213,000000,7.13,7.135,7.03,7.03,71315,0
+UBFO.US,D,20221214,000000,7.04,7.09,7.01,7.01,10257,0
+UBFO.US,D,20221215,000000,7.01,7.073,6.97,6.97,39450,0
+UBFO.US,D,20221216,000000,6.97,7.078,6.97,7.05,12763,0
+UBFO.US,D,20221219,000000,7.065,7.13,7.065,7.07,8073,0
+UBFO.US,D,20221220,000000,7.0727,7.1199,7.07,7.07,3982,0
+UBFO.US,D,20221221,000000,7.07,7.12,7.07,7.07,4089,0
+UBFO.US,D,20221222,000000,7.07,7.08,7.07,7.08,6212,0
+UBFO.US,D,20221223,000000,7.07,7.1399,7.07,7.13,3279,0
+UBFO.US,D,20221227,000000,7.14,7.23,7.13,7.17,5456,0
+UBFO.US,D,20221228,000000,7.15,7.22,7.15,7.18,7083,0
+UBFO.US,D,20221229,000000,7.24,7.38,7.24,7.26,8861,0
+UBFO.US,D,20221230,000000,7.39,7.4,7.14,7.31,15930,0
+UBFO.US,D,20230103,000000,7.3,7.3999,7.14,7.17,44726,0
+UBFO.US,D,20230104,000000,7.2021,7.36,7.2021,7.22,2997,0
+UBFO.US,D,20230105,000000,7.17,7.25,7.16,7.21,6474,0
+UBFO.US,D,20230106,000000,7.27,7.39,7.27,7.32,35612,0
+UBFO.US,D,20230109,000000,7.42,7.52,7.3601,7.42,28499,0
+UBFO.US,D,20230110,000000,7.41,7.65,7.41,7.55,12515,0
+UBFO.US,D,20230111,000000,7.55,7.69,7.55,7.6,4360,0
+UBFO.US,D,20230112,000000,7.7263,8.07,7.71,8.07,20184,0
+UBFO.US,D,20230113,000000,8,8.07,7.875,8.01,12789,0
+UBFO.US,D,20230117,000000,8.01,8.04,8.01,8.01,4690,0
+UBFO.US,D,20230118,000000,8.01,8.01,7.9,7.9,4138,0
+UBFO.US,D,20230119,000000,8.14,8.17,7.85,8.17,53458,0
+UBFO.US,D,20230120,000000,8.06,8.13,7.995,8.01,19789,0
+UBFO.US,D,20230123,000000,8.1,8.1,7.93,8.02,33940,0
+UBFO.US,D,20230124,000000,7.97,7.97,7.9,7.91,31188,0
+UBFO.US,D,20230125,000000,7.91,7.94,7.85,7.88,20273,0
+UBFO.US,D,20230126,000000,7.85,7.98,7.84,7.98,20467,0
+UBFO.US,D,20230127,000000,8,8.01,7.87,7.9,18709,0
+UBFO.US,D,20230130,000000,7.87,7.96,7.81,7.88,33213,0
+UBFO.US,D,20230131,000000,7.94,7.94,7.84,7.9,22022,0
+UBFO.US,D,20230201,000000,7.85,7.99,7.83,7.9,299666,0
+UBFO.US,D,20230202,000000,7.9,8.14,7.9,8.1,22842,0
+UBFO.US,D,20230203,000000,8.12,8.28,8.05,8.21,14522,0
+UBFO.US,D,20230206,000000,8.26,8.3799,8.26,8.32,20804,0
+UBFO.US,D,20230207,000000,8.03,8.15,8.03,8.11,44377,0
+UBFO.US,D,20230208,000000,8.15,8.24,8.07,8.12,39844,0
+UBFO.US,D,20230209,000000,8.11,8.11,8.0301,8.09,14802,0
+UBFO.US,D,20230210,000000,8.01,8.13,7.96,8.01,72080,0
+UBFO.US,D,20230213,000000,8.01,8.275,7.94,7.94,20595,0
+UBFO.US,D,20230214,000000,7.9,7.91,7.85,7.85,14455,0
+UBFO.US,D,20230215,000000,7.86,8,7.8,7.93,10442,0
+UBFO.US,D,20230216,000000,7.86,7.9,7.79,7.82,12223,0
+UBFO.US,D,20230217,000000,7.8,7.8499,7.79,7.82,8142,0
+UBFO.US,D,20230221,000000,7.78,7.88,7.78,7.81,20436,0
+UBFO.US,D,20230222,000000,7.815,7.84,7.7986,7.84,5848,0
+UBFO.US,D,20230223,000000,7.82,7.85,7.745,7.8,36785,0
+UBFO.US,D,20230224,000000,7.75,7.7699,7.66,7.66,57910,0
+UBFO.US,D,20230227,000000,7.7,7.97,7.7,7.78,119970,0
+UBFO.US,D,20230228,000000,7.78,7.835,7.7,7.7,57988,0
+UBFO.US,D,20230301,000000,7.6766,7.74,7.61,7.67,25424,0
+UBFO.US,D,20230302,000000,7.73,7.73,7.63,7.7,28428,0
+UBFO.US,D,20230303,000000,7.74,7.8,7.69,7.69,13385,0
+UBFO.US,D,20230306,000000,7.76,7.81,7.68,7.69,27878,0
+UBFO.US,D,20230307,000000,7.69,7.71,7.54,7.54,8721,0
+UBFO.US,D,20230308,000000,7.54,7.56,7.4601,7.53,16258,0
+UBFO.US,D,20230309,000000,7.47,7.5,7.2,7.21,31723,0
+UBFO.US,D,20230310,000000,7.14,7.32,6.76,6.86,65307,0
+UBFO.US,D,20230313,000000,6.89,7.095,6.385,6.47,44460,0
+UBFO.US,D,20230314,000000,6.58,7.075,6.55,6.7,47313,0
+UBFO.US,D,20230315,000000,6.7,6.7,6.42,6.44,49210,0
+UBFO.US,D,20230316,000000,6.49,6.63,6.44,6.46,16601,0
+UBFO.US,D,20230317,000000,6.44,6.44,6.1872,6.21,48086,0
+UBFO.US,D,20230320,000000,6.295,6.405,6.15,6.16,45128,0
+UBFO.US,D,20230321,000000,6.22,6.54,6.17,6.46,15956,0
+UBFO.US,D,20230322,000000,6.44,6.46,6.25,6.26,24779,0
+UBFO.US,D,20230323,000000,6.27,6.33,6.2,6.22,19791,0
+UBFO.US,D,20230324,000000,6.27,6.32,6.23,6.26,4937,0
+UBFO.US,D,20230327,000000,6.26,6.4,6.18,6.35,15394,0
+UBFO.US,D,20230328,000000,6.4024,6.4024,6.31,6.31,6474,0
+UBFO.US,D,20230329,000000,6.2198,6.36,6.2198,6.34,6380,0
+UBFO.US,D,20230330,000000,6.34,6.49,6.2801,6.4,44756,0
+UBFO.US,D,20230331,000000,6.3917,6.48,6.301,6.38,48046,0
+UBFO.US,D,20230403,000000,6.36,6.54,6.36,6.39,58855,0
+UBFO.US,D,20230404,000000,6.4001,6.43,6.26,6.26,29947,0
+UBFO.US,D,20230405,000000,6.205,6.2641,6.07,6.14,29776,0
+UBFO.US,D,20230406,000000,6.15,6.25,6.115,6.17,8534,0
+UBFO.US,D,20230410,000000,6.18,6.2083,6.08,6.11,7961,0
+UBFO.US,D,20230411,000000,6.0898,6.4,6.0898,6.18,19669,0
+UBFO.US,D,20230412,000000,6.21,6.32,6.0801,6.16,29878,0
+UBFO.US,D,20230413,000000,6.26,6.26,6.06,6.11,13193,0
+UBFO.US,D,20230414,000000,6.0789,6.1435,6,6.02,23084,0
+UBFO.US,D,20230417,000000,6,6.01,5.85,5.99,27264,0
+UBFO.US,D,20230418,000000,5.93,5.98,5.92,5.95,14365,0
+UBFO.US,D,20230419,000000,5.935,6.12,5.92,6.1,7368,0
+UBFO.US,D,20230420,000000,6,6.15,5.94,5.99,42838,0
+UBFO.US,D,20230421,000000,6.09,6.19,6.06,6.11,57049,0
+UBFO.US,D,20230424,000000,6.05,6.18,5.9782,6.09,24327,0
+UBFO.US,D,20230425,000000,6.0307,6.0307,5.88,5.89,23855,0
+UBFO.US,D,20230426,000000,6.04,6.1108,5.91,6.02,6494,0
+UBFO.US,D,20230427,000000,6.1065,6.15,5.93,6.09,13559,0
+UBFO.US,D,20230428,000000,5.9628,6.06,5.9628,6.02,7025,0
+UBFO.US,D,20230501,000000,6.02,6.02,5.85,5.85,20636,0
+UBFO.US,D,20230502,000000,5.82,5.82,5.59,5.66,50309,0
+UBFO.US,D,20230503,000000,5.63,5.86,5.6,5.6,29241,0
+UBFO.US,D,20230504,000000,5.59,5.69,5.5,5.52,23783,0
+UBFO.US,D,20230505,000000,5.55,5.85,5.55,5.83,23591,0
+UBFO.US,D,20230508,000000,5.78,5.79,5.63,5.7,16449,0
+UBFO.US,D,20230509,000000,5.78,5.91,5.6172,5.86,40945,0
+UBFO.US,D,20230510,000000,5.97,6,5.8393,5.99,20046,0
+UBFO.US,D,20230511,000000,5.855,5.94,5.855,5.94,1810,0
+UBFO.US,D,20230512,000000,5.96,5.99,5.75,5.83,16368,0
+UBFO.US,D,20230515,000000,5.8452,5.88,5.77,5.79,14297,0
+UBFO.US,D,20230516,000000,5.77,5.78,5.69,5.69,15343,0
+UBFO.US,D,20230517,000000,5.695,5.93,5.695,5.93,16951,0
+UBFO.US,D,20230518,000000,5.96,6.02,5.89,5.89,32688,0
+UBFO.US,D,20230519,000000,5.9683,6.0092,5.9,5.9,13801,0
+UBFO.US,D,20230522,000000,5.9,6,5.81,5.98,18643,0
+UBFO.US,D,20230523,000000,6.0641,6.4,6.05,6.32,17046,0
+UBFO.US,D,20230524,000000,6.34,6.34,6.09,6.15,14985,0
+UBFO.US,D,20230525,000000,6.19,6.52,6.15,6.48,42015,0
+UBFO.US,D,20230526,000000,6.345,6.5,6.3408,6.49,27843,0
+UBFO.US,D,20230530,000000,6.3901,6.45,6.3315,6.36,15305,0
+UBFO.US,D,20230531,000000,6.37,6.42,6.25,6.25,79021,0
+UBFO.US,D,20230601,000000,6.36,6.37,6.19,6.22,17582,0
+UBFO.US,D,20230602,000000,6.21,6.41,6.21,6.35,6680,0
+UBFO.US,D,20230605,000000,6.37,6.4016,6.21,6.24,13499,0
+UBFO.US,D,20230606,000000,6.24,6.47,6.24,6.4,5740,0
+UBFO.US,D,20230607,000000,6.51,6.7399,6.51,6.62,35372,0
+UBFO.US,D,20230608,000000,6.73,6.85,6.64,6.79,43882,0
+UBFO.US,D,20230609,000000,6.83,6.84,6.7001,6.8,22587,0
+UBFO.US,D,20230612,000000,6.74,6.78,6.65,6.71,5511,0
+UBFO.US,D,20230613,000000,6.81,6.81,6.682,6.73,4445,0
+UBFO.US,D,20230614,000000,6.75,6.795,6.53,6.64,31966,0
+UBFO.US,D,20230615,000000,6.8,6.8,6.7001,6.72,3838,0
+UBFO.US,D,20230616,000000,6.73,6.73,6.5201,6.69,22270,0
+UBFO.US,D,20230620,000000,6.7,6.955,6.5,6.87,13622,0
+UBFO.US,D,20230621,000000,6.76,6.83,6.62,6.64,9542,0
+UBFO.US,D,20230622,000000,6.755,6.755,6.56,6.65,11455,0
+UBFO.US,D,20230623,000000,6.58,6.59,6.51,6.51,14482,0
+UBFO.US,D,20230626,000000,6.5499,6.55,6.45,6.45,2654,0
+UBFO.US,D,20230627,000000,6.44,6.49,6.37,6.42,22591,0
+UBFO.US,D,20230628,000000,6.46,6.5,6.46,6.46,1978,0
+UBFO.US,D,20230629,000000,6.55,6.78,6.55,6.71,10672,0
+UBFO.US,D,20230630,000000,6.836,6.84,6.66,6.66,11821,0
+UBFO.US,D,20230703,000000,6.66,6.8,6.66,6.8,3181,0
+UBFO.US,D,20230705,000000,6.8,6.9,6.66,6.73,24055,0
+UBFO.US,D,20230706,000000,6.74,6.93,6.74,6.84,27446,0
+UBFO.US,D,20230707,000000,6.75,6.9399,6.72,6.75,9855,0
+UBFO.US,D,20230710,000000,6.67,6.72,6.67,6.68,8424,0
+UBFO.US,D,20230711,000000,6.64,6.6699,6.46,6.46,34414,0
+UBFO.US,D,20230712,000000,6.46,6.58,6.44,6.5,39783,0
+UBFO.US,D,20230713,000000,6.53,6.66,6.53,6.66,8555,0
+UBFO.US,D,20230714,000000,6.68,6.75,6.5301,6.74,7486,0
+UBFO.US,D,20230717,000000,6.76,6.81,6.749,6.8,38362,0
+UBFO.US,D,20230718,000000,6.81,6.8407,6.76,6.84,9121,0
+UBFO.US,D,20230719,000000,6.85,7.1799,6.83,7.14,53117,0
+UBFO.US,D,20230720,000000,7.08,7.35,7,7.12,11012,0
+UBFO.US,D,20230721,000000,7.09,7.09,6.91,6.92,14082,0
+UBFO.US,D,20230724,000000,7.38,7.47,7.2,7.41,39565,0
+UBFO.US,D,20230725,000000,7.47,7.63,7.31,7.32,12752,0
+UBFO.US,D,20230726,000000,7.44,7.5499,7.33,7.45,10460,0
+UBFO.US,D,20230727,000000,7.46,7.685,7.46,7.61,5030,0
+UBFO.US,D,20230728,000000,7.76,7.8,7.4854,7.52,28244,0
+UBFO.US,D,20230731,000000,7.52,7.5399,7.4,7.44,5463,0
+UBFO.US,D,20230801,000000,7.4,7.4,7.3,7.37,8508,0
+UBFO.US,D,20230802,000000,7.28,7.29,6.92,7.01,21171,0
+UBFO.US,D,20230803,000000,7.1299,7.1799,7.08,7.08,5187,0
+UBFO.US,D,20230804,000000,7.11,7.18,7.03,7.03,6977,0
+UBFO.US,D,20230807,000000,7.1,7.21,7.095,7.1,11405,0
+UBFO.US,D,20230808,000000,7.15,7.16,7.05,7.05,12542,0
+UBFO.US,D,20230809,000000,7.27,7.27,7.125,7.13,5185,0
+UBFO.US,D,20230810,000000,7.1581,7.27,7.11,7.13,15999,0
+UBFO.US,D,20230811,000000,7.1065,7.2758,7.05,7.09,13387,0
+UBFO.US,D,20230814,000000,7.061,7.13,7.06,7.06,8827,0
+UBFO.US,D,20230815,000000,7.05,7.1,7.05,7.1,6439,0
+UBFO.US,D,20230816,000000,7.04,7.12,7.02,7.12,2907,0
+UBFO.US,D,20230817,000000,7.01,7.1,7.01,7.1,6199,0
+UBFO.US,D,20230818,000000,7.31,7.31,6.8961,7.18,5862,0
+UBFO.US,D,20230821,000000,7.14,7.3,7.06,7.09,3032,0
+UBFO.US,D,20230822,000000,7.3799,7.3799,7.08,7.09,4133,0
+UBFO.US,D,20230823,000000,7.1,7.1588,6.82,7.02,39801,0
+UBFO.US,D,20230824,000000,7.1099,7.1099,7.02,7.08,4332,0
+UBFO.US,D,20230825,000000,7.0999,7.0999,7.045,7.09,6124,0
+UBFO.US,D,20230828,000000,7.15,7.15,7.07,7.1,6858,0
+UBFO.US,D,20230829,000000,7.09,7.15,7.0744,7.15,4480,0
+UBFO.US,D,20230830,000000,7.12,7.18,7,7.11,6451,0
+UBFO.US,D,20230831,000000,7.07,7.2452,7.0501,7.16,27416,0
+UBFO.US,D,20230901,000000,7.22,7.22,7.19,7.21,124820,0
+UBFO.US,D,20230905,000000,7.26,7.5,7.2113,7.31,18990,0
+UBFO.US,D,20230906,000000,7.32,7.48,7.31,7.33,24503,0
+UBFO.US,D,20230907,000000,7.4592,7.5,7.41,7.5,16972,0
+UBFO.US,D,20230908,000000,7.385,7.5,7.385,7.39,4679,0
+UBFO.US,D,20230911,000000,7.42,7.42,7.35,7.37,57233,0
+UBFO.US,D,20230912,000000,7.3232,7.48,7.295,7.35,15372,0
+UBFO.US,D,20230913,000000,7.2,7.34,7.13,7.13,20334,0
+UBFO.US,D,20230914,000000,7.13,7.34,7.13,7.18,24241,0
+UBFO.US,D,20230915,000000,7.15,7.28,7.15,7.18,18630,0
+UBFO.US,D,20230918,000000,7.2225,7.2225,6.89,6.9,28691,0
+UBFO.US,D,20230919,000000,6.96,7.05,6.78,6.78,73309,0
+UBFO.US,D,20230920,000000,7,7.23,7,7.17,156766,0
+UBFO.US,D,20230921,000000,7.13,7.28,7.13,7.23,17840,0
+UBFO.US,D,20230922,000000,7.25,7.455,7.1,7.31,49080,0
+UBFO.US,D,20230925,000000,7.29,7.35,7.25,7.27,12790,0
+UBFO.US,D,20230926,000000,7.24,7.3,7.17,7.21,40493,0
+UBFO.US,D,20230927,000000,7.17,7.3,7.0424,7.21,9290,0
+UBFO.US,D,20230928,000000,7.25,7.45,7.25,7.28,60568,0
+UBFO.US,D,20230929,000000,7.28,7.44,7.28,7.44,57976,0
+UBFO.US,D,20231002,000000,7.42,7.42,7.21,7.32,7452,0
+UBFO.US,D,20231003,000000,7.37,7.37,7.2,7.22,4524,0
+UBFO.US,D,20231004,000000,7.24,7.33,7.2,7.22,8361,0
+UBFO.US,D,20231005,000000,7.18,7.36,7.16,7.3,31198,0
+UBFO.US,D,20231006,000000,7.18,7.2606,6.82,7.21,9916,0
+UBFO.US,D,20231009,000000,7.1,7.2999,6.88,7.19,4612,0
+UBFO.US,D,20231010,000000,7.2,7.35,7.14,7.2,9068,0
+UBFO.US,D,20231011,000000,7.16,7.25,7.07,7.1,25183,0
+UBFO.US,D,20231012,000000,7.15,7.25,7.1225,7.25,4474,0
+UBFO.US,D,20231013,000000,7.25,7.323,7.048,7.1,2229,0
+UBFO.US,D,20231016,000000,7.18,7.25,7.09,7.12,8710,0
+UBFO.US,D,20231017,000000,7.3,7.33,7.12,7.14,22628,0
+UBFO.US,D,20231018,000000,7.14,7.23,7.06,7.17,14656,0
+UBFO.US,D,20231019,000000,7.07,7.28,7.07,7.18,10237,0
+UBFO.US,D,20231020,000000,7.11,7.225,7.05,7.19,21541,0
+UBFO.US,D,20231023,000000,7.28,7.28,7.07,7.18,7450,0
+UBFO.US,D,20231024,000000,7.23,7.23,7.07,7.15,9731,0
+UBFO.US,D,20231025,000000,7.39,7.56,7.2362,7.3,26124,0
+UBFO.US,D,20231026,000000,7.1558,7.4,7.07,7.38,38758,0
+UBFO.US,D,20231027,000000,7.42,7.45,7.1501,7.45,10361,0
+UBFO.US,D,20231030,000000,7.5,7.7999,7.37,7.79,18598,0
+UBFO.US,D,20231031,000000,7.63,7.78,7.5601,7.77,53161,0
+UBFO.US,D,20231101,000000,7.63,7.78,7.5801,7.64,268033,0
+UBFO.US,D,20231102,000000,7.64,7.77,7.55,7.75,17312,0
+UBFO.US,D,20231103,000000,7.7,7.88,7.61,7.78,11402,0
+UBFO.US,D,20231106,000000,7.72,7.89,7.71,7.83,12247,0
+UBFO.US,D,20231107,000000,7.91,8,7.89,7.89,40379,0
+UBFO.US,D,20231108,000000,7.87,7.93,7.7704,7.9,5382,0
+UBFO.US,D,20231109,000000,7.95,7.95,7.6712,7.95,7964,0
+UBFO.US,D,20231110,000000,7.95,8.24,7.62,8.2,29537,0
+UBFO.US,D,20231113,000000,8.22,8.42,7.971,8.16,24192,0
+UBFO.US,D,20231114,000000,8.12,8.45,7.98,7.99,39209,0
+UBFO.US,D,20231115,000000,8.03,8.24,7.75,8.15,23467,0
+UBFO.US,D,20231116,000000,8.13,8.235,7.85,8.02,31900,0
+UBFO.US,D,20231117,000000,8.04,8.1,7.72,7.83,24144,0
+UBFO.US,D,20231120,000000,7.86,8.04,7.75,7.81,14065,0
+UBFO.US,D,20231121,000000,7.83,7.92,7.71,7.71,7398,0
+UBFO.US,D,20231122,000000,7.77,7.85,7.63,7.75,12063,0
+UBFO.US,D,20231124,000000,7.77,8.065,7.77,7.97,6942,0
+UBFO.US,D,20231127,000000,7.97,8.15,7.8503,7.99,14899,0
+UBFO.US,D,20231128,000000,8.02,8.15,7.94,7.99,5151,0
+UBFO.US,D,20231129,000000,8.05,8.17,7.985,8.01,14297,0
+UBFO.US,D,20231130,000000,8.08,8.17,7.88,7.97,15422,0
+UBFO.US,D,20231201,000000,7.99,8,7.86,7.99,18935,0
+UBFO.US,D,20231204,000000,8,8.25,7.95,8.24,21734,0
+UBFO.US,D,20231205,000000,8.25,8.25,7.95,7.95,16603,0
+UBFO.US,D,20231206,000000,8.16,8.17,7.9,8.07,6752,0
+UBFO.US,D,20231207,000000,8,8.2,7.905,8.19,23677,0
+UBFO.US,D,20231208,000000,7.91,8.21,7.815,8.14,13926,0
+UBFO.US,D,20231211,000000,8.12,8.21,7.95,8.16,25319,0
+UBFO.US,D,20231212,000000,8.05,8.21,8.03,8.12,14534,0
+UBFO.US,D,20231213,000000,8.11,8.25,8.04,8.07,22336,0
+UBFO.US,D,20231214,000000,8.1,8.24,8.08,8.22,18597,0
+UBFO.US,D,20231215,000000,8.22,8.3001,8.095,8.29,57025,0
+UBFO.US,D,20231218,000000,8.3,8.68,8.3,8.59,31116,0
+UBFO.US,D,20231219,000000,8.6,8.6,8.43,8.49,16504,0
+UBFO.US,D,20231220,000000,8.37,8.61,8.21,8.55,60496,0
+UBFO.US,D,20231221,000000,8.545,8.6999,8.2373,8.58,50692,0
+UBFO.US,D,20231222,000000,8.405,8.7,8.23,8.64,55492,0
+UBFO.US,D,20231226,000000,8.64,8.7,8.41,8.65,30025,0
+UBFO.US,D,20231227,000000,8.63,8.74,8.52,8.52,17260,0
+UBFO.US,D,20231228,000000,8.45,8.7,8.45,8.58,19323,0
+UBFO.US,D,20231229,000000,8.58,8.7,8.3,8.41,93462,0
+UBFO.US,D,20240102,000000,8.25,8.3487,8.03,8.07,30608,0
+UBFO.US,D,20240103,000000,8.2465,8.253,7.99,8.09,15827,0
+UBFO.US,D,20240104,000000,7.77,7.9953,7.7101,7.81,44858,0
+UBFO.US,D,20240105,000000,7.8,7.979,7.56,7.56,30887,0
+UBFO.US,D,20240108,000000,7.52,7.525,7.13,7.36,41128,0
+UBFO.US,D,20240109,000000,7.36,7.44,7.245,7.36,24703,0
+UBFO.US,D,20240110,000000,7.39,7.52,7.32,7.485,19072,0
+UBFO.US,D,20240111,000000,7.48,7.64,7.405,7.58,20683,0
+UBFO.US,D,20240112,000000,7.58,7.92,7.53,7.87,22536,0
+UBFO.US,D,20240116,000000,7.84,7.91,7.68,7.8,22000,0
+UBFO.US,D,20240117,000000,7.8,7.81,7.67,7.72,7593,0
+UBFO.US,D,20240118,000000,7.66,7.79,7.66,7.78,11346,0
+UBFO.US,D,20240119,000000,7.87,8.12,7.785,7.98,31993,0
+UBFO.US,D,20240122,000000,8.13,8.3,8.04,8.27,54322,0
+UBFO.US,D,20240123,000000,8.21,8.46,8.1907,8.28,42955,0
+UBFO.US,D,20240124,000000,8.415,8.415,8.21,8.21,6939,0
+UBFO.US,D,20240125,000000,8.31,8.31,8.07,8.2,17672,0
+UBFO.US,D,20240126,000000,8.07,8.215,8.07,8.18,10913,0
+UBFO.US,D,20240129,000000,8.09,8.2,8.09,8.14,3794,0
+UBFO.US,D,20240130,000000,8.06,8.2171,8.05,8.05,2623,0
+UBFO.US,D,20240131,000000,8.14,8.18,8.05,8.05,5425,0
+UBFO.US,D,20240201,000000,8.08,8.12,7.855,8.12,10049,0
+UBFO.US,D,20240202,000000,7.97,8.12,7.82,7.97,26437,0
+UBFO.US,D,20240205,000000,7.86,8.03,7.81,7.81,5832,0
+UBFO.US,D,20240206,000000,7.82,7.82,7.3,7.3,52628,0
+UBFO.US,D,20240207,000000,7.3,7.38,7.14,7.15,28849,0
+UBFO.US,D,20240208,000000,7.18,7.33,7.18,7.19,5185,0
+UBFO.US,D,20240209,000000,7.18,7.39,7.18,7.39,2990,0
+UBFO.US,D,20240212,000000,7.44,7.6,7.43,7.55,24002,0
+UBFO.US,D,20240213,000000,7.67,7.67,7.16,7.18,20497,0
+UBFO.US,D,20240214,000000,7.17,7.49,7.17,7.49,11707,0
+UBFO.US,D,20240215,000000,7.5,7.575,7.4112,7.51,8846,0
+UBFO.US,D,20240216,000000,7.55,7.55,7.4,7.4,2029,0
+UBFO.US,D,20240220,000000,7.5,7.6,7.4462,7.6,22438,0
+UBFO.US,D,20240221,000000,7.47,7.53,7.29,7.36,10357,0
+UBFO.US,D,20240222,000000,7.31,7.46,7.26,7.46,11203,0
+UBFO.US,D,20240223,000000,7.41,7.6,7.41,7.6,8107,0
+UBFO.US,D,20240226,000000,7.63,7.69,7.6,7.6,3395,0
+UBFO.US,D,20240227,000000,7.6,7.7099,7.43,7.52,2171,0
+UBFO.US,D,20240228,000000,7.56,7.64,7.4,7.44,11019,0
+UBFO.US,D,20240229,000000,7.41,7.62,7.355,7.53,17323,0
+UBFO.US,D,20240301,000000,7.44,7.515,7.36,7.4,8293,0
+UBFO.US,D,20240304,000000,7.36,7.55,7.36,7.37,5551,0
+UBFO.US,D,20240305,000000,7.36,7.5,7.36,7.43,6203,0
+UBFO.US,D,20240306,000000,7.41,7.4825,7.36,7.48,6210,0
+UBFO.US,D,20240307,000000,7.48,7.56,7.41,7.5,7778,0
+UBFO.US,D,20240308,000000,7.54,7.67,7.37,7.62,8861,0
+UBFO.US,D,20240311,000000,7.66,7.67,7.5,7.51,12093,0
+UBFO.US,D,20240312,000000,7.51,7.6491,7.51,7.55,7363,0
+UBFO.US,D,20240313,000000,7.585,7.585,7.5,7.55,5137,0
+UBFO.US,D,20240314,000000,7.565,7.565,7.5,7.5,1092,0
+UBFO.US,D,20240315,000000,7.57,7.6,7.5,7.57,16401,0
+UBFO.US,D,20240318,000000,7.66,7.66,7.53,7.55,6510,0
+UBFO.US,D,20240319,000000,7.6276,7.65,7.56,7.56,7360,0
+UBFO.US,D,20240320,000000,7.6494,7.6599,7.51,7.56,5729,0
+UBFO.US,D,20240321,000000,7.56,7.58,7.51,7.54,4819,0
+UBFO.US,D,20240322,000000,7.59,7.59,7.59,7.59,1966,0
+UBFO.US,D,20240325,000000,7.61,7.61,7.3,7.35,23524,0
+UBFO.US,D,20240326,000000,7.29,7.385,7.29,7.35,11739,0
+UBFO.US,D,20240327,000000,7.11,7.53,7.11,7.53,45102,0
+UBFO.US,D,20240328,000000,7.61,7.71,7.55,7.71,26776,0
+UBFO.US,D,20240401,000000,7.7237,7.7237,7.52,7.53,7933,0
+UBFO.US,D,20240402,000000,7.68,7.71,7.24,7.29,24295,0
+UBFO.US,D,20240403,000000,7.56,7.56,7.12,7.14,22303,0
+UBFO.US,D,20240404,000000,7.345,7.54,7.3213,7.51,9798,0
+UBFO.US,D,20240405,000000,7.44,7.44,7.2559,7.35,15049,0
+UBFO.US,D,20240408,000000,7.34,7.45,7.22,7.35,22179,0
+UBFO.US,D,20240409,000000,7.32,7.4129,7.3101,7.35,9876,0
+UBFO.US,D,20240410,000000,7.35,7.4499,7.25,7.39,9392,0
+UBFO.US,D,20240411,000000,7.35,7.42,7.2222,7.42,4990,0
+UBFO.US,D,20240412,000000,7.31,7.36,7.25,7.36,4960,0
+UBFO.US,D,20240415,000000,7.21,7.3199,7.2004,7.26,10751,0
+UBFO.US,D,20240416,000000,7.18,7.34,7.16,7.16,11430,0
+UBFO.US,D,20240417,000000,7.2136,7.26,7.13,7.13,10419,0
+UBFO.US,D,20240418,000000,7.22,7.24,7.11,7.22,4631,0
+UBFO.US,D,20240419,000000,7.15,7.31,7.15,7.31,5659,0
+UBFO.US,D,20240422,000000,7.53,7.53,7.27,7.46,31774,0
+UBFO.US,D,20240423,000000,7.3028,7.49,7.3028,7.46,9881,0
+UBFO.US,D,20240424,000000,7.4071,7.49,7.4,7.49,7419,0
+UBFO.US,D,20240425,000000,7.36,7.4,7.36,7.4,3189,0
+UBFO.US,D,20240426,000000,7.35,7.4,7.35,7.4,3263,0
+UBFO.US,D,20240429,000000,7.2959,7.315,7.28,7.29,4910,0
+UBFO.US,D,20240430,000000,7.24,7.27,7.02,7.12,25421,0
+UBFO.US,D,20240501,000000,7.12,7.18,7.1,7.12,7919,0
+UBFO.US,D,20240502,000000,7.22,7.22,7.14,7.18,10269,0
+UBFO.US,D,20240503,000000,7.25,7.34,7.25,7.29,5537,0
+UBFO.US,D,20240506,000000,7.27,7.4,7.17,7.27,12300,0
+UBFO.US,D,20240507,000000,7.34,7.45,7.26,7.26,15808,0
+UBFO.US,D,20240508,000000,7.3631,7.4003,7.28,7.35,10227,0
+UBFO.US,D,20240509,000000,7.27,7.4,7.27,7.39,14543,0
+UBFO.US,D,20240510,000000,7.2863,7.41,7.25,7.25,14545,0
+UBFO.US,D,20240513,000000,7.37,7.3897,7.25,7.25,16238,0
+UBFO.US,D,20240514,000000,7.37,7.37,7.3,7.3,8505,0
+UBFO.US,D,20240515,000000,7.34,7.3899,7.3338,7.37,5744,0
+UBFO.US,D,20240516,000000,7.346,7.4,7.346,7.36,4324,0
+UBFO.US,D,20240517,000000,7.3,7.4,7.2,7.27,21201,0
+UBFO.US,D,20240520,000000,7.33,7.44,7.27,7.27,12135,0
+UBFO.US,D,20240521,000000,7.34,7.36,7.27,7.27,7907,0
+UBFO.US,D,20240522,000000,7.2937,7.3,7.28,7.3,3525,0
+UBFO.US,D,20240523,000000,7.31,7.31,7.27,7.31,3284,0
+UBFO.US,D,20240524,000000,7.31,7.33,7.2957,7.3,2506,0
+UBFO.US,D,20240528,000000,7.351,7.351,7.27,7.27,3086,0
+UBFO.US,D,20240529,000000,7.27,7.32,7.25,7.25,7201,0
+UBFO.US,D,20240530,000000,7.33,7.33,7.25,7.25,5928,0
+UBFO.US,D,20240531,000000,7.29,7.33,7.26,7.26,7551,0
+UBFO.US,D,20240603,000000,7.33,7.33,7.25,7.26,15651,0
+UBFO.US,D,20240604,000000,7.28,7.295,7.25,7.25,4810,0
+UBFO.US,D,20240605,000000,7.25,7.3,7.25,7.25,3009,0
+UBFO.US,D,20240606,000000,7.25,7.265,7.2,7.21,8519,0
+UBFO.US,D,20240607,000000,7.245,7.245,7.208,7.21,3299,0
+UBFO.US,D,20240610,000000,7.2235,7.28,7.21,7.21,6053,0
+UBFO.US,D,20240611,000000,7.2,7.28,7.2,7.28,14935,0
+UBFO.US,D,20240612,000000,7.28,7.33,7.27,7.29,8894,0
+UBFO.US,D,20240613,000000,7.32,7.32,7.22,7.22,7164,0
+UBFO.US,D,20240614,000000,7.23,7.3147,7.23,7.25,32148,0
+UBFO.US,D,20240617,000000,7.3,7.3,7.21,7.22,19728,0
+UBFO.US,D,20240618,000000,7.27,7.27,7.22,7.22,3051,0
+UBFO.US,D,20240620,000000,7.21,7.2925,7.21,7.25,3948,0
+UBFO.US,D,20240621,000000,7.254,7.28,7.17,7.23,19719,0
+UBFO.US,D,20240624,000000,7.11,7.225,7.11,7.2,4731,0
+UBFO.US,D,20240625,000000,7.2,7.24,7.2,7.2,4068,0
+UBFO.US,D,20240626,000000,7.19,7.2229,7.19,7.22,2773,0
+UBFO.US,D,20240627,000000,7.22,7.31,7.22,7.31,10802,0
+UBFO.US,D,20240628,000000,7.28,7.31,7.115,7.25,26143,0
+UBFO.US,D,20240701,000000,7.27,7.2799,7.2001,7.225,8705,0
+UBFO.US,D,20240702,000000,7.25,7.28,7.15,7.15,13223,0
+UBFO.US,D,20240703,000000,7.2,7.27,7.2,7.24,5763,0
+UBFO.US,D,20240705,000000,7.2001,7.2799,7.2,7.26,18387,0
+UBFO.US,D,20240708,000000,7.19,7.26,7.15,7.22,50515,0
+UBFO.US,D,20240709,000000,7.1601,7.23,7.07,7.07,60736,0
+UBFO.US,D,20240710,000000,7.15,7.22,7.12,7.12,5085,0
+UBFO.US,D,20240711,000000,7.2,7.43,7.2,7.43,148804,0
+UBFO.US,D,20240712,000000,7.08,7.43,7.08,7.38,13993,0
+UBFO.US,D,20240715,000000,7.38,7.65,7.37,7.37,57048,0
+UBFO.US,D,20240716,000000,7.45,7.56,7.402,7.53,358542,0
+UBFO.US,D,20240717,000000,7.42,7.78,7.27,7.78,221208,0
+UBFO.US,D,20240718,000000,7.7204,7.875,7.69,7.74,27620,0
+UBFO.US,D,20240719,000000,7.87,8.05,7.82,7.9,38548,0
+UBFO.US,D,20240722,000000,7.92,8,7.83,7.93,32196,0
+UBFO.US,D,20240723,000000,7.98,7.98,7.775,7.96,41574,0
+UBFO.US,D,20240724,000000,7.945,7.98,7.94,7.97,148649,0
+UBFO.US,D,20240725,000000,7.99,8.215,7.99,8.12,31364,0
+UBFO.US,D,20240726,000000,8.13,8.23,8.11,8.14,13404,0
+UBFO.US,D,20240729,000000,8.21,8.2399,8.1301,8.17,12146,0
+UBFO.US,D,20240730,000000,8.21,8.28,8.08,8.12,62141,0
+UBFO.US,D,20240731,000000,8.14,8.14,7.925,8.07,35650,0
+UBFO.US,D,20240801,000000,8.03,8.0845,7.65,7.91,14441,0
+UBFO.US,D,20240802,000000,7.84,7.84,7.56,7.58,20777,0
+UBFO.US,D,20240805,000000,7.54,7.545,7.3,7.52,12563,0
+UBFO.US,D,20240806,000000,7.53,7.6695,7.53,7.6,8138,0
+UBFO.US,D,20240807,000000,7.75,7.75,7.65,7.66,10568,0
+UBFO.US,D,20240808,000000,7.73,7.73,7.66,7.66,3937,0
+UBFO.US,D,20240809,000000,7.65,7.67,7.65,7.65,9939,0
+UBFO.US,D,20240812,000000,7.65,7.73,7.6,7.68,10684,0
+UBFO.US,D,20240813,000000,7.73,7.74,7.65,7.66,11156,0
+UBFO.US,D,20240814,000000,7.65,7.71,7.65,7.71,3155,0
+UBFO.US,D,20240815,000000,7.77,7.81,7.7179,7.78,10124,0
+UBFO.US,D,20240816,000000,7.8,7.85,7.74,7.85,9098,0
+UBFO.US,D,20240819,000000,7.8709,7.9799,7.77,7.93,23718,0
+UBFO.US,D,20240820,000000,7.93,7.93,7.86,7.86,1745,0
+UBFO.US,D,20240821,000000,7.93,7.96,7.87,7.87,1362,0
+UBFO.US,D,20240822,000000,7.86,7.9689,7.85,7.93,7012,0
+UBFO.US,D,20240823,000000,7.98,8.13,7.95,8.13,5880,0
+UBFO.US,D,20240826,000000,8.025,8.1,8.025,8.04,15548,0
+UBFO.US,D,20240827,000000,7.93,8,7.93,7.96,1653,0
+UBFO.US,D,20240828,000000,7.99,8.15,7.99,8.15,11250,0
+UBFO.US,D,20240829,000000,8.09,8.29,8.09,8.26,19549,0
+UBFO.US,D,20240830,000000,8.29,8.36,8.24,8.3,33985,0
+UBFO.US,D,20240903,000000,8.18,8.245,8.11,8.11,3260,0
+UBFO.US,D,20240904,000000,8.17,8.17,8,8.03,3602,0
+UBFO.US,D,20240905,000000,8.1999,8.1999,8.001,8.13,9092,0
+UBFO.US,D,20240906,000000,8.03,8.15,8.02,8.05,8473,0
+UBFO.US,D,20240909,000000,8.095,8.1,7.95,8.08,16561,0
+UBFO.US,D,20240910,000000,8.14,8.3,8.0115,8.18,20878,0
+UBFO.US,D,20240911,000000,8.18,8.19,8.03,8.19,6454,0
+UBFO.US,D,20240912,000000,8.02,8.29,8.02,8.29,5713,0
+UBFO.US,D,20240913,000000,8.47,8.47,8.2,8.3,18579,0
+UBFO.US,D,20240916,000000,8.14,8.41,8.14,8.41,15248,0
+UBFO.US,D,20240917,000000,8.2699,8.462,8.23,8.37,32199,0
+UBFO.US,D,20240918,000000,8.3,8.52,8.21,8.37,37010,0
+UBFO.US,D,20240919,000000,8.37,8.62,8.37,8.45,37043,0
+UBFO.US,D,20240920,000000,8.4,8.94,8.3999,8.91,67428,0
+UBFO.US,D,20240923,000000,8.9,8.93,8.445,8.49,24611,0
+UBFO.US,D,20240924,000000,8.49,8.59,8.46,8.5,10917,0
+UBFO.US,D,20240925,000000,8.5,8.52,8.47,8.52,3137,0
+UBFO.US,D,20240926,000000,8.53,8.64,8.48,8.55,15323,0
+UBFO.US,D,20240927,000000,8.51,8.7,8.51,8.64,24396,0
+UBFO.US,D,20240930,000000,8.78,8.78,8.6908,8.71,5204,0
+UBFO.US,D,20241001,000000,8.72,8.72,8.55,8.62,16341,0
+UBFO.US,D,20241002,000000,8.67,8.69,8.61,8.67,5380,0
+UBFO.US,D,20241003,000000,8.6,8.66,8.52,8.57,6549,0
+UBFO.US,D,20241004,000000,8.6426,8.7,8.63,8.7,26382,0
+UBFO.US,D,20241007,000000,8.6,8.65,8.402,8.51,26768,0
+UBFO.US,D,20241008,000000,8.43,8.6,8.24,8.27,50103,0
+UBFO.US,D,20241009,000000,8.37,8.37,8.13,8.2,39558,0
+UBFO.US,D,20241010,000000,8.1495,8.2001,8.0776,8.14,23935,0
+UBFO.US,D,20241011,000000,8.31,8.55,8.21,8.55,38789,0
+UBFO.US,D,20241014,000000,8.54,8.585,8.4107,8.52,9166,0
+UBFO.US,D,20241015,000000,8.51,8.66,8.51,8.59,21446,0
+UBFO.US,D,20241016,000000,8.515,8.7,8.515,8.7,24160,0
+UBFO.US,D,20241017,000000,8.74,8.74,8.58,8.71,23507,0
+UBFO.US,D,20241018,000000,8.73,8.82,8.695,8.8,20363,0
+UBFO.US,D,20241021,000000,8.78,8.815,8.71,8.71,12513,0
+UBFO.US,D,20241022,000000,8.76,8.76,8.65,8.7,11299,0
+UBFO.US,D,20241023,000000,8.74,8.75,8.65,8.75,41456,0
+UBFO.US,D,20241024,000000,8.76,8.98,8.5,8.87,54747,0
+UBFO.US,D,20241025,000000,8.93,8.94,8.5458,8.84,29939,0
+UBFO.US,D,20241028,000000,8.88,8.955,8.72,8.87,28706,0
+UBFO.US,D,20241029,000000,8.8,8.885,8.71,8.82,31844,0
+UBFO.US,D,20241030,000000,8.71,8.93,8.71,8.92,16502,0
+UBFO.US,D,20241031,000000,8.7132,8.95,8.7132,8.84,22189,0
+UBFO.US,D,20241101,000000,8.8357,8.94,8.7368,8.76,6413,0
+UBFO.US,D,20241104,000000,8.855,8.855,8.475,8.62,16206,0
+UBFO.US,D,20241105,000000,8.86,8.86,8.7,8.77,8616,0
+UBFO.US,D,20241106,000000,8.9,9.1,8.9,9,59467,0
+UBFO.US,D,20241107,000000,9,9.085,8.925,9.01,56921,0
+UBFO.US,D,20241108,000000,8.91,9.095,8.91,9.07,40787,0
+UBFO.US,D,20241111,000000,9.1,9.41,9.1,9.22,29331,0
+UBFO.US,D,20241112,000000,9.28,9.355,9.22,9.3,28893,0
+UBFO.US,D,20241113,000000,9.4,9.48,9.3,9.42,31088,0
+UBFO.US,D,20241114,000000,9.51,9.51,9.28,9.44,19307,0
+UBFO.US,D,20241115,000000,9.49,9.595,9.32,9.53,23435,0
+UBFO.US,D,20241118,000000,9.54,9.69,9.2501,9.36,22116,0
+UBFO.US,D,20241119,000000,9.39,9.48,9.29,9.45,22106,0
+UBFO.US,D,20241120,000000,9.42,9.5,9.245,9.48,23296,0
+UBFO.US,D,20241121,000000,9.48,9.69,9.48,9.54,33519,0
+UBFO.US,D,20241122,000000,9.72,9.77,9.54,9.67,25465,0
+UBFO.US,D,20241125,000000,9.65,9.83,9.65,9.7,24815,0
+UBFO.US,D,20241126,000000,9.6,9.86,9.6,9.8,17805,0
+UBFO.US,D,20241127,000000,9.8,9.85,9.77,9.77,9693,0
+UBFO.US,D,20241129,000000,9.85,9.86,9.77,9.83,8137,0
+UBFO.US,D,20241202,000000,9.86,9.9,9.715,9.84,12997,0
+UBFO.US,D,20241203,000000,9.89,9.89,9.75,9.78,19876,0
+UBFO.US,D,20241204,000000,9.79,9.8399,9.79,9.83,9288,0
+UBFO.US,D,20241205,000000,9.83,10,9.7,9.8,22767,0
+UBFO.US,D,20241206,000000,9.8,10.01,9.8,10.01,21835,0
+UBFO.US,D,20241209,000000,10.1,10.49,10.095,10.11,36385,0
+UBFO.US,D,20241210,000000,10.2,10.2,10.125,10.16,52831,0
+UBFO.US,D,20241211,000000,10.2,10.28,10.16,10.17,26105,0
+UBFO.US,D,20241212,000000,10.17,10.43,10.17,10.3,29405,0
+UBFO.US,D,20241213,000000,10.3,10.47,10.265,10.31,21218,0
+UBFO.US,D,20241216,000000,10.35,10.35,10.235,10.25,27565,0
+UBFO.US,D,20241217,000000,10.27,10.38,10.2287,10.26,26445,0
+UBFO.US,D,20241218,000000,10.27,10.34,9.86,10,33698,0
+UBFO.US,D,20241219,000000,10.06,10.3446,9.74,9.98,34337,0
+UBFO.US,D,20241220,000000,10.02,10.26,10,10.26,39006,0
+UBFO.US,D,20241223,000000,10.26,10.29,10.138,10.15,19464,0
+UBFO.US,D,20241224,000000,10.16,10.24,10.1,10.17,4313,0
+UBFO.US,D,20241226,000000,10.18,10.24,10.015,10.19,11754,0
+UBFO.US,D,20241227,000000,10.15,10.24,9.99,10.1,15192,0
+UBFO.US,D,20241230,000000,10.05,10.15,9.99,10.08,16604,0
+UBFO.US,D,20241231,000000,10.09,10.22,10.09,10.1,17320,0
+UBFO.US,D,20250102,000000,9.98,10.08,9.8,9.83,22372,0
+UBFO.US,D,20250103,000000,9.8227,9.98,9.77,9.85,35716,0
+UBFO.US,D,20250106,000000,9.97,10.06,9.86,9.98,33199,0
+UBFO.US,D,20250107,000000,9.98,10.01,9.85,9.85,9921,0
+UBFO.US,D,20250108,000000,9.9,9.9,9.78,9.83,9431,0
+UBFO.US,D,20250110,000000,9.71,9.77,9.52,9.52,19845,0
+UBFO.US,D,20250113,000000,9.45,9.5745,9.36,9.36,16756,0
+UBFO.US,D,20250114,000000,9.45,9.515,9.27,9.45,25530,0
+UBFO.US,D,20250115,000000,9.5,9.89,9.5,9.75,38370,0
+UBFO.US,D,20250116,000000,9.78,9.89,9.765,9.89,37951,0
+UBFO.US,D,20250117,000000,9.94,10.0399,9.94,9.96,63119,0
+UBFO.US,D,20250121,000000,9.99,10.13,9.94,9.94,33617,0
+UBFO.US,D,20250122,000000,9.99,10.09,9.76,9.91,31759,0
+UBFO.US,D,20250123,000000,9.95,10.02,9.95,10.02,20823,0
+UBFO.US,D,20250124,000000,10,10.13,9.805,10.04,31142,0
+UBFO.US,D,20250127,000000,9.92,10.14,9.92,9.98,27293,0
+UBFO.US,D,20250128,000000,9.95,9.98,9.65,9.65,31723,0
+UBFO.US,D,20250129,000000,9.6,9.78,9.48,9.65,47123,0
+UBFO.US,D,20250130,000000,9.58,9.76,9.54,9.59,34858,0
+UBFO.US,D,20250131,000000,9.56,9.755,9.44,9.57,49139,0
+UBFO.US,D,20250203,000000,9.43,9.64,9.285,9.41,51857,0
+UBFO.US,D,20250204,000000,9.38,9.55,9.38,9.5,24624,0
+UBFO.US,D,20250205,000000,9.46,9.675,9.46,9.58,25337,0
+UBFO.US,D,20250206,000000,9.58,9.69,9.565,9.68,19415,0
+UBFO.US,D,20250207,000000,9.68,9.75,9.525,9.73,30681,0
+UBFO.US,D,20250210,000000,9.74,9.91,9.7,9.83,24510,0
+UBFO.US,D,20250211,000000,9.81,10.06,9.81,9.96,33445,0
+UBFO.US,D,20250212,000000,9.94,9.98,9.89,9.94,20786,0
+UBFO.US,D,20250213,000000,9.91,10.07,9.865,10.07,19161,0
+UBFO.US,D,20250214,000000,10.083,10.15,10.08,10.13,24228,0
+UBFO.US,D,20250218,000000,10.1,10.15,10.078,10.13,14269,0
+UBFO.US,D,20250219,000000,10.16,10.17,10.1,10.13,16660,0
+UBFO.US,D,20250220,000000,10.115,10.115,10.01,10.06,12140,0
+UBFO.US,D,20250221,000000,10.06,10.08,9.85,9.86,29671,0
+UBFO.US,D,20250224,000000,9.85,9.96,9.75,9.76,19613,0
+UBFO.US,D,20250225,000000,9.76,9.795,9.7,9.7,18427,0
+UBFO.US,D,20250226,000000,9.67,9.83,9.55,9.75,33922,0
+UBFO.US,D,20250227,000000,9.74,9.79,9.72,9.77,12670,0
+UBFO.US,D,20250228,000000,9.99,9.99,9.72,9.73,14580,0
+UBFO.US,D,20250303,000000,9.71,9.75,9.59,9.6,13541,0
+UBFO.US,D,20250304,000000,9.53,9.53,9.41,9.41,34947,0
+UBFO.US,D,20250305,000000,9.36,9.57,9.34,9.47,18768,0
+UBFO.US,D,20250306,000000,9.35,9.4,9.2601,9.37,23159,0
+UBFO.US,D,20250307,000000,9.31,9.45,9.155,9.23,16854,0
+UBFO.US,D,20250310,000000,9.3,9.3,8.82,8.83,39365,0
+UBFO.US,D,20250311,000000,8.84,8.9,8.8,8.8,23628,0
+UBFO.US,D,20250312,000000,8.82,9.09,8.76,9.02,38156,0
+UBFO.US,D,20250313,000000,9,9.21,8.95,9.09,21307,0
+UBFO.US,D,20250314,000000,9.1,9.2259,9.1,9.18,19430,0
+UBFO.US,D,20250317,000000,9.15,9.23,9.15,9.21,21253,0
+UBFO.US,D,20250318,000000,9.24,9.26,9.1,9.17,24893,0
+UBFO.US,D,20250319,000000,9.185,9.23,9.15,9.16,26860,0
+UBFO.US,D,20250320,000000,9.1,9.23,9.04,9.04,23331,0
+UBFO.US,D,20250321,000000,9,9.16,8.94,8.95,22329,0
+UBFO.US,D,20250324,000000,8.96,9.23,8.96,9.1,17732,0
+UBFO.US,D,20250325,000000,9.14,9.19,8.99,8.99,24492,0
+UBFO.US,D,20250326,000000,9,9.18,8.97,8.97,14956,0
+UBFO.US,D,20250327,000000,8.96,9.15,8.95,9.14,29175,0
+UBFO.US,D,20250328,000000,9.1,9.11,8.98,9.07,18128,0
+UBFO.US,D,20250331,000000,9.07,9.22,8.895,8.96,26508,0
+UBFO.US,D,20250401,000000,8.89,9.02,8.85,8.89,33548,0
+UBFO.US,D,20250402,000000,9.1,9.105,8.8,9.07,47089,0
+UBFO.US,D,20250403,000000,8.82,8.92,8.37,8.38,57033,0
+UBFO.US,D,20250404,000000,8.04,8.285,7.875,7.96,121830,0
+UBFO.US,D,20250407,000000,7.74,7.92,7.575,7.86,32872,0
+UBFO.US,D,20250408,000000,7.98,8.3899,7.5201,7.62,38999,0
+UBFO.US,D,20250409,000000,7.59,8.21,7.52,8.08,45885,0
+UBFO.US,D,20250410,000000,8.03,8.03,7.52,7.61,14925,0
+UBFO.US,D,20250411,000000,7.61,7.68,7.44,7.56,29486,0
+UBFO.US,D,20250414,000000,7.69,7.725,7.32,7.59,36674,0
+UBFO.US,D,20250415,000000,7.59,7.86,7.5262,7.75,14829,0
+UBFO.US,D,20250416,000000,7.8,7.88,7.7,7.79,61615,0
+UBFO.US,D,20250417,000000,7.79,7.94,7.77,7.93,50561,0
+UBFO.US,D,20250421,000000,7.92,8.06,7.795,8.01,27040,0
+UBFO.US,D,20250422,000000,8.15,8.68,8.15,8.53,50192,0
+UBFO.US,D,20250423,000000,8.74,8.765,8.58,8.67,36559,0
+UBFO.US,D,20250424,000000,8.68,8.77,8.68,8.76,30245,0
+UBFO.US,D,20250425,000000,8.74,8.79,8.64,8.73,18765,0
+UBFO.US,D,20250428,000000,8.7,8.91,8.7,8.91,16336,0
+UBFO.US,D,20250429,000000,8.895,9.12,8.855,9,27901,0
+UBFO.US,D,20250430,000000,9.128,9.128,8.875,8.9,27536,0
+UBFO.US,D,20250501,000000,8.92,9.065,8.85,8.96,28183,0
+UBFO.US,D,20250502,000000,9.03,9.36,9,9.34,31966,0
+UBFO.US,D,20250505,000000,9.31,9.56,9.27,9.27,20244,0
+UBFO.US,D,20250506,000000,9.33,9.4,9.05,9.05,19028,0
+UBFO.US,D,20250507,000000,9.22,9.22,8.96,8.98,16565,0
+UBFO.US,D,20250508,000000,9,9.25,8.95,9.15,18105,0
+UBFO.US,D,20250509,000000,9.15,9.15,9.025,9.06,11962,0
+UBFO.US,D,20250512,000000,9.22,9.495,9.19,9.19,18589,0
+UBFO.US,D,20250513,000000,9.25,9.25,9.005,9.08,17881,0
+UBFO.US,D,20250514,000000,9,9.5,9,9.09,23033,0
+UBFO.US,D,20250515,000000,9.01,9.28,8.81,9.05,45166,0
+UBFO.US,D,20250516,000000,9.05,9.25,8.95,8.95,34096,0
+UBFO.US,D,20250519,000000,8.8,9.22,8.8,8.98,15525,0
+UBFO.US,D,20250520,000000,8.95,9.225,8.84,8.9,22477,0
+UBFO.US,D,20250521,000000,8.85,8.92,8.75,8.87,26994,0
+UBFO.US,D,20250522,000000,9,9,8.766,8.79,33397,0
+UBFO.US,D,20250523,000000,8.8046,8.84,8.655,8.71,19111,0
+UBFO.US,D,20250527,000000,8.84,8.84,8.59,8.59,37091,0
+UBFO.US,D,20250528,000000,8.55,8.61,8.44,8.44,26847,0
+UBFO.US,D,20250529,000000,8.54,8.69,8.49,8.69,18158,0
+UBFO.US,D,20250530,000000,8.7,8.7,8.57,8.64,10896,0
+UBFO.US,D,20250602,000000,8.6,8.67,8.43,8.46,22001,0
+UBFO.US,D,20250603,000000,8.45,8.59,8.425,8.45,18060,0
+UBFO.US,D,20250604,000000,8.48,8.48,8.29,8.37,16750,0
+UBFO.US,D,20250605,000000,8.35,8.41,8.24,8.24,16513,0
+UBFO.US,D,20250606,000000,8.54,8.68,8.4,8.62,29499,0
+UBFO.US,D,20250609,000000,8.625,8.71,8.49,8.49,24505,0
+UBFO.US,D,20250610,000000,8.6,8.68,8.56,8.56,19459,0
+UBFO.US,D,20250611,000000,8.55,8.69,8.54,8.63,22402,0
+UBFO.US,D,20250612,000000,8.6,8.67,8.49,8.67,22641,0
+UBFO.US,D,20250613,000000,8.59,8.69,8.35,8.37,14345,0
+UBFO.US,D,20250616,000000,8.38,8.74,8.21,8.23,21092,0
+UBFO.US,D,20250617,000000,8.15,8.2643,8.04,8.09,20489,0
+UBFO.US,D,20250618,000000,8.06,8.36,8.06,8.31,29573,0
+UBFO.US,D,20250620,000000,8.35,8.44,8.25,8.35,20058,0
+UBFO.US,D,20250623,000000,8.31,8.545,8.075,8.3,80334,0
+UBFO.US,D,20250624,000000,8.5,8.5,8.3,8.43,46372,0
+UBFO.US,D,20250625,000000,8.38,8.519,8.21,8.28,48661,0
+UBFO.US,D,20250626,000000,8.5126,8.595,8.28,8.385,45422,0
+UBFO.US,D,20250627,000000,8.36,8.8,8.36,8.59,1614016,0
+UBFO.US,D,20250630,000000,8.63,8.71,8.49,8.65,86460,0
+UBFO.US,D,20250701,000000,8.6088,9.09,8.6088,9.025,63337,0
+UBFO.US,D,20250702,000000,9.1632,9.2081,8.92,9.08,47551,0
+UBFO.US,D,20250703,000000,9.07,9.28,9.07,9.28,27325,0
+UBFO.US,D,20250707,000000,9,9.2,8.82,8.88,46604,0
+UBFO.US,D,20250708,000000,8.92,9.07,8.92,8.95,26076,0
+UBFO.US,D,20250709,000000,9.01,9.03,8.83,8.9,15143,0
+UBFO.US,D,20250710,000000,8.95,8.95,8.85,8.94,22278,0
+UBFO.US,D,20250711,000000,8.81,8.94,8.745,8.76,14849,0
+UBFO.US,D,20250714,000000,8.75,8.89,8.7,8.87,14147,0
+UBFO.US,D,20250715,000000,8.9,8.962,8.57,8.57,29792,0
+UBFO.US,D,20250716,000000,8.63,8.64,8.46,8.6,18913,0
+UBFO.US,D,20250717,000000,8.605,8.72,8.56,8.72,32196,0
+UBFO.US,D,20250718,000000,8.8,8.8,8.55,8.6,28418,0
+UBFO.US,D,20250721,000000,8.69,8.8796,8.53,8.6,58076,0
+UBFO.US,D,20250722,000000,8.65,8.9999,8.6,8.9,57800,0
+UBFO.US,D,20250723,000000,8.91,8.93,8.815,8.91,14661,0
+UBFO.US,D,20250724,000000,8.89,8.89,8.7,8.76,17980,0
+UBFO.US,D,20250725,000000,8.785,8.785,8.63,8.76,15887,0
+UBFO.US,D,20250728,000000,8.78,8.87,8.68,8.79,23127,0
+UBFO.US,D,20250729,000000,8.89,8.91,8.79,8.86,21497,0
+UBFO.US,D,20250730,000000,8.98,9,8.66,8.72,22436,0
+UBFO.US,D,20250731,000000,8.69,8.93,8.545,8.55,35634,0
+UBFO.US,D,20250801,000000,8.4,8.47,8.3,8.34,24148,0
+UBFO.US,D,20250804,000000,8.33,8.52,8.33,8.45,16423,0
+UBFO.US,D,20250805,000000,8.4153,8.4818,8.335,8.36,24080,0
+UBFO.US,D,20250806,000000,8.32,8.58,8.2772,8.29,9375,0
+UBFO.US,D,20250807,000000,8.33,8.66,8.31,8.59,95428,0
+UBFO.US,D,20250808,000000,8.73,8.87,8.7,8.78,18268,0
+UBFO.US,D,20250811,000000,8.785,8.835,8.64,8.72,21747,0
+UBFO.US,D,20250812,000000,8.89,9.18,8.89,9.04,40399,0
+UBFO.US,D,20250813,000000,9.15,9.24,9.135,9.19,21142,0
+UBFO.US,D,20250814,000000,9.1,9.17,9,9.04,25486,0
+UBFO.US,D,20250815,000000,9.09,9.09,8.9,8.94,15447,0
+UBFO.US,D,20250818,000000,8.89,8.95,8.77,8.89,14454,0
+UBFO.US,D,20250819,000000,8.96,8.96,8.88,8.88,17977,0
+UBFO.US,D,20250820,000000,8.88,8.93,8.82,8.93,26712,0
+UBFO.US,D,20250821,000000,8.98,8.98,8.87,8.9,11246,0
+UBFO.US,D,20250822,000000,8.93,9.4,8.93,9.3,41592,0
+UBFO.US,D,20250825,000000,9.3,9.36,9.18,9.2,15382,0
+UBFO.US,D,20250826,000000,9.29,9.36,9.24,9.29,14733,0
+UBFO.US,D,20250827,000000,9.25,9.5,9.23,9.49,18487,0
+UBFO.US,D,20250828,000000,9.52,9.52,9.43,9.47,10774,0
+UBFO.US,D,20250829,000000,9.54,9.54,9.47,9.52,7869,0
+UBFO.US,D,20250902,000000,9.47,9.59,9.33,9.52,24939,0
+UBFO.US,D,20250903,000000,9.49,9.6,9.43,9.46,12930,0
+UBFO.US,D,20250904,000000,9.4095,9.6,9.4095,9.59,14505,0
+UBFO.US,D,20250905,000000,9.6,9.61,9.44,9.53,18066,0
+UBFO.US,D,20250908,000000,9.59,9.62,9.47,9.55,8478,0
+UBFO.US,D,20250909,000000,9.59,9.66,9.5,9.5,14016,0
+UBFO.US,D,20250910,000000,9.52,9.65,9.485,9.5,7061,0
+UBFO.US,D,20250911,000000,9.48,9.6,9.46,9.55,15742,0
+UBFO.US,D,20250912,000000,9.563,9.65,9.4,9.46,9476,0
+UBFO.US,D,20250915,000000,9.4821,9.5,9.32,9.33,14010,0
+UBFO.US,D,20250916,000000,9.33,9.36,9.265,9.35,7073,0
+UBFO.US,D,20250917,000000,9.32,9.57,9.32,9.36,20297,0
+UBFO.US,D,20250918,000000,9.58,9.7,9.58,9.7,22099,0
+UBFO.US,D,20250919,000000,9.62,9.9,9.58,9.84,138834,0
+UBFO.US,D,20250922,000000,9.8,9.89,9.68,9.73,27838,0
+UBFO.US,D,20250923,000000,9.78,9.91,9.645,9.66,19292,0
+UBFO.US,D,20250924,000000,9.86,9.86,9.59,9.62,20371,0
+UBFO.US,D,20250925,000000,9.74,9.765,9.52,9.58,13349,0
+UBFO.US,D,20250926,000000,9.7725,9.81,9.54,9.59,19978,0
+UBFO.US,D,20250929,000000,9.66,9.66,9.28,9.29,13836,0
+UBFO.US,D,20250930,000000,9.27,9.505,9.19,9.33,12585,0
+UBFO.US,D,20251001,000000,9.31,9.53,9.26,9.29,12602,0
+UBFO.US,D,20251002,000000,9.26,9.43,9.225,9.23,51139,0
+UBFO.US,D,20251003,000000,9.1,9.24,9.05,9.17,34825,0
+UBFO.US,D,20251006,000000,9.24,9.348,9.19,9.27,20441,0
+UBFO.US,D,20251007,000000,9.25,9.33,9.09,9.1,12504,0
+UBFO.US,D,20251008,000000,9.11,9.21,9.025,9.08,12410,0
+UBFO.US,D,20251009,000000,9.05,9.05,8.95,8.95,10125,0
+UBFO.US,D,20251010,000000,8.91,9.195,8.61,8.61,27005,0
+UBFO.US,D,20251013,000000,8.67,8.895,8.67,8.71,27363,0
+UBFO.US,D,20251014,000000,8.61,8.92,8.61,8.83,22017,0
+UBFO.US,D,20251015,000000,8.85,9.03,8.71,8.83,13790,0
+UBFO.US,D,20251016,000000,8.76,8.81,8.48,8.54,30014,0
+UBFO.US,D,20251017,000000,8.6,9.17,8.6,9,36295,0
+UBFO.US,D,20251020,000000,9.08,9.08,8.55,8.9,140858,0
+UBFO.US,D,20251021,000000,8.95,9.25,8.86,9.23,39475,0
+UBFO.US,D,20251022,000000,9.25,9.325,8.91,9.11,48985,0
+UBFO.US,D,20251023,000000,9.11,9.22,8.935,8.97,12733,0
+UBFO.US,D,20251024,000000,9.11,9.4025,9.01,9.1,20274,0
+UBFO.US,D,20251027,000000,9.16,9.245,8.97,9.02,21555,0
+UBFO.US,D,20251028,000000,9.01,9.26,9.01,9.17,23094,0
+UBFO.US,D,20251029,000000,9.13,9.47,9.04,9.15,25255,0
+UBFO.US,D,20251030,000000,9.16,9.29,9.15,9.15,14752,0
+UBFO.US,D,20251031,000000,9.12,9.26,9.11,9.165,21112,0
+UBFO.US,D,20251103,000000,9.19,9.24,9.03,9.16,9946,0
+UBFO.US,D,20251104,000000,9.47,9.47,9.22,9.32,25349,0
+UBFO.US,D,20251105,000000,9.38,9.62,9.38,9.53,20850,0
+UBFO.US,D,20251106,000000,9.55,9.5768,9.46,9.48,19594,0
+UBFO.US,D,20251107,000000,9.5,9.66,9.46,9.57,20580,0
+UBFO.US,D,20251110,000000,9.67,9.8,9.63,9.73,12059,0
+UBFO.US,D,20251111,000000,9.81,9.88,9.66,9.79,25340,0
+UBFO.US,D,20251112,000000,9.84,9.99,9.68,9.77,19290,0
+UBFO.US,D,20251113,000000,9.8,9.91,9.71,9.73,12785,0
+UBFO.US,D,20251114,000000,9.82,9.82,9.55,9.71,15806,0
+UBFO.US,D,20251117,000000,9.771,9.771,9.4,9.4,15163,0
+UBFO.US,D,20251118,000000,9.64,9.64,9.35,9.37,14840,0
+UBFO.US,D,20251119,000000,9.55,9.55,9.42,9.5,17566,0
+UBFO.US,D,20251120,000000,9.66,9.799,9.6,9.65,20836,0
+UBFO.US,D,20251121,000000,9.64,10.055,9.64,9.97,52020,0
+UBFO.US,D,20251124,000000,10.065,10.065,9.845,9.97,14538,0
+UBFO.US,D,20251125,000000,9.96,10.1,9.78,9.92,69614,0
+UBFO.US,D,20251126,000000,9.96,9.96,9.8,9.9,21759,0
+UBFO.US,D,20251128,000000,9.88,9.98,9.86,9.89,8636,0
+UBFO.US,D,20251201,000000,9.97,10.03,9.92,9.92,13805,0
+UBFO.US,D,20251202,000000,10.06,10.06,9.83,9.83,14439,0
+UBFO.US,D,20251203,000000,9.85,10.08,9.85,10.02,39991,0
+UBFO.US,D,20251204,000000,10.1,10.1,9.99,10.03,30195,0
+UBFO.US,D,20251205,000000,10.1,10.1,9.96,9.96,21482,0
+UBFO.US,D,20251208,000000,9.96,10.05,9.9,9.92,24909,0
+UBFO.US,D,20251209,000000,9.91,10.02,9.89,9.91,35390,0
+UBFO.US,D,20251210,000000,9.9,10.1,9.9,10.02,57292,0
+UBFO.US,D,20251211,000000,10.01,10.41,9.96,10.35,66081,0
+UBFO.US,D,20251212,000000,10.4,10.4,10.285,10.32,44622,0
+UBFO.US,D,20251215,000000,10.34,10.44,10.34,10.4,45106,0
+UBFO.US,D,20251216,000000,10.43,10.465,10.39,10.4,36622,0
+UBFO.US,D,20251217,000000,10.4,10.43,10.19,10.3,316628,0
+UBFO.US,D,20251218,000000,10.4,10.53,10.33,10.36,116717,0
+UBFO.US,D,20251219,000000,10.32,10.47,10.22,10.35,170816,0
+UBFO.US,D,20251222,000000,10.31,10.46,10.24,10.25,17191,0
+UBFO.US,D,20251223,000000,10.25,10.31,10.2,10.2,13908,0
+UBFO.US,D,20251224,000000,10.2,10.27,10.16,10.22,8765,0
+UBFO.US,D,20251226,000000,10.13,10.16,10.05,10.13,23485,0
+UBFO.US,D,20251229,000000,10.11,10.17,10.06,10.1,40961,0
+UBFO.US,D,20251230,000000,10.15,10.18,10.03,10.05,28181,0
+UBFO.US,D,20251231,000000,10.05,10.096,10.03,10.07,20491,0
+UBFO.US,D,20260102,000000,10.05,10.05,9.795,9.81,47896,0
+UBFO.US,D,20260105,000000,9.81,10.21,9.81,10.07,59867,0
+UBFO.US,D,20260106,000000,10.06,10.14,9.98,10.12,36295,0
+UBFO.US,D,20260107,000000,10.11,10.11,9.96,10.03,24818,0
+UBFO.US,D,20260108,000000,9.98,10.2,9.98,10.17,43635,0
+UBFO.US,D,20260109,000000,10.18,10.2,10,10.03,17997,0
+UBFO.US,D,20260112,000000,10.04,10.13,9.93,9.95,24569,0
+UBFO.US,D,20260113,000000,9.97,10.3199,9.965,10.01,29501,0
+UBFO.US,D,20260114,000000,10.01,10.15,10,10.15,31834,0
+UBFO.US,D,20260115,000000,10.1,10.505,10.1,10.47,25931,0
+UBFO.US,D,20260116,000000,10.5,10.575,10.36,10.37,17795,0
+UBFO.US,D,20260120,000000,10.3,10.35,10.18,10.22,12284,0
+UBFO.US,D,20260121,000000,10.32,10.67,10.32,10.66,60159,0
+UBFO.US,D,20260122,000000,10.66,10.8,10.59,10.71,49009,0
+UBFO.US,D,20260123,000000,10.73,11.05,10.59,10.65,43375,0
+UBFO.US,D,20260126,000000,10.57,10.8,10.48,10.57,26253,0
+UBFO.US,D,20260127,000000,10.55,10.65,10.45,10.49,14510,0
+UBFO.US,D,20260128,000000,10.42,10.475,10.345,10.43,23170,0
+UBFO.US,D,20260129,000000,10.42,10.646,10.4,10.64,16819,0
+UBFO.US,D,20260130,000000,10.62,10.78,10.55,10.74,40175,0
+UBFO.US,D,20260202,000000,10.73,11.2,10.7,11.11,35577,0
+UBFO.US,D,20260203,000000,11.11,11.3601,10.98,11.19,42299,0
+UBFO.US,D,20260204,000000,11.2,11.4,11.19,11.31,32326,0
+UBFO.US,D,20260205,000000,11.32,11.46,11.25,11.33,55183,0
+UBFO.US,D,20260206,000000,11.45,11.52,11.385,11.41,23042,0
+UBFO.US,D,20260209,000000,11.355,11.43,11.22,11.23,30078,0
+UBFO.US,D,20260210,000000,11.22,11.22,10.95,11.07,35334,0
+UBFO.US,D,20260211,000000,11.12,11.15,10.97,11.03,13449,0
+UBFO.US,D,20260212,000000,11.11,11.11,10.84,10.96,9989,0
+UBFO.US,D,20260213,000000,11.11,11.12,10.9,10.97,9919,0
+UBFO.US,D,20260217,000000,11.1,11.19,10.86,10.97,15970,0
+UBFO.US,D,20260218,000000,10.94,11.105,10.82,10.9,14954,0
diff --git a/daily/us/nasdaq stocks/3/ubsi.us.txt b/daily/us/nasdaq stocks/3/ubsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6928f6b580fe7cd1f204a41cfc661dc7aed6c844
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ubsi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UBSI.US,D,20050225,000000,20.8439,21.1314,20.7146,21.0906,168527.89697458,0
+UBSI.US,D,20050228,000000,21.0198,21.1684,20.8206,20.9177,197281.72543774,0
+UBSI.US,D,20050301,000000,21.0508,21.2841,20.9994,21.1753,159843.08815566,0
+UBSI.US,D,20050302,000000,21.1626,21.4745,20.9994,21.0849,121282.7016601,0
+UBSI.US,D,20050303,000000,21.2364,21.2433,20.8876,20.9712,106593.96172973,0
+UBSI.US,D,20050304,000000,21.1499,21.5785,21.1314,21.5785,123376.97656784,0
+UBSI.US,D,20050307,000000,21.4696,21.6154,21.182,21.2044,172015.61081359,0
+UBSI.US,D,20050308,000000,21.3025,21.3025,21.0508,21.0508,162056.74187879,0
+UBSI.US,D,20050309,000000,20.8439,21.0401,20.4941,20.5067,125232.49384483,0
+UBSI.US,D,20050310,000000,20.6835,20.8089,20.4658,20.4658,233376.32191906,0
+UBSI.US,D,20050311,000000,20.6116,20.7069,20.3415,20.5301,117277.33657854,0
+UBSI.US,D,20050314,000000,20.5592,20.9712,20.4795,20.8652,205214.24189422,0
+UBSI.US,D,20050315,000000,20.9857,21.117,20.769,20.7865,223345.41404397,0
+UBSI.US,D,20050316,000000,20.7632,21.0052,20.6359,20.6388,140956.53626031,0
+UBSI.US,D,20050317,000000,20.6311,20.8652,20.5018,20.6311,130129.08353087,0
+UBSI.US,D,20050318,000000,20.7292,20.7739,20.2957,20.3241,562724.97838217,0
+UBSI.US,D,20050321,000000,20.4397,20.4397,20.1647,20.225,188101.90618607,0
+UBSI.US,D,20050322,000000,20.3463,20.5864,19.9879,20.0646,142591.82020548,0
+UBSI.US,D,20050323,000000,19.9829,20.1112,19.8119,19.8119,151880.72699534,0
+UBSI.US,D,20050324,000000,20.0013,20.0199,19.6525,19.6759,114089.09890571,0
+UBSI.US,D,20050328,000000,19.6428,20.0646,19.6428,19.9276,268831.83008703,0
+UBSI.US,D,20050329,000000,19.8896,20.217,19.7391,19.8285,144777.68748021,0
+UBSI.US,D,20050330,000000,19.8625,20.3968,19.8285,20.3736,309365.05441952,0
+UBSI.US,D,20050331,000000,20.4397,20.5135,20.1695,20.3415,360453.01263598,0
+UBSI.US,D,20050401,000000,20.5592,20.5592,19.9023,19.9946,248459.21776574,0
+UBSI.US,D,20050404,000000,20.083,20.3677,19.7439,20.2327,149338.78152992,0
+UBSI.US,D,20050405,000000,20.358,20.3677,20.1831,20.1967,236553.23918699,0
+UBSI.US,D,20050406,000000,20.3532,20.5436,20.2715,20.3241,238431.39727379,0
+UBSI.US,D,20050407,000000,20.2763,20.5241,20.2648,20.4551,86027.873397307,0
+UBSI.US,D,20050408,000000,20.5067,20.5067,19.9879,20.0344,188025.75073489,0
+UBSI.US,D,20050411,000000,19.9946,20.0763,19.7769,19.7769,208452.90682526,0
+UBSI.US,D,20050412,000000,19.7633,20.1899,19.6428,20.1579,195958.26719136,0
+UBSI.US,D,20050413,000000,20.0393,20.1384,19.6895,19.8061,193129.19509239,0
+UBSI.US,D,20050414,000000,19.7332,19.7633,19.2784,19.3106,206060.18487907,0
+UBSI.US,D,20050415,000000,19.4097,19.842,18.8801,19.1366,251071.14391604,0
+UBSI.US,D,20050418,000000,18.9715,19.5845,18.9442,19.3883,291402.65921565,0
+UBSI.US,D,20050419,000000,19.4485,19.5165,19.2124,19.4028,227171.71090245,0
+UBSI.US,D,20050420,000000,19.2717,19.2911,18.952,19.0385,228884.17942652,0
+UBSI.US,D,20050421,000000,19.1123,19.5165,18.8927,19.4806,153823.72012843,0
+UBSI.US,D,20050422,000000,19.4251,19.5486,19.0093,19.1327,226841.36090471,0
+UBSI.US,D,20050425,000000,19.2124,19.5544,19.0559,19.2784,270139.85141761,0
+UBSI.US,D,20050426,000000,19.2513,19.4747,18.7334,18.7946,427433.79021382,0
+UBSI.US,D,20050427,000000,18.7236,18.8665,18.3514,18.7022,323424.9973137,0
+UBSI.US,D,20050428,000000,18.5914,18.6459,18.3923,18.4107,121384.58530426,0
+UBSI.US,D,20050429,000000,18.4107,18.8004,18.3019,18.7946,331982.1942955,0
+UBSI.US,D,20050502,000000,18.8345,19.1269,18.6878,19.0258,105767.57217153,0
+UBSI.US,D,20050503,000000,18.9588,19.2542,18.9588,18.9636,103951.16174785,0
+UBSI.US,D,20050504,000000,19.1541,19.6895,19.0696,19.6283,113447.95233691,0
+UBSI.US,D,20050505,000000,19.7011,19.7284,19.2406,19.4368,116675.29686305,0
+UBSI.US,D,20050506,000000,19.6701,19.7011,19.2717,19.364,109920.10251687,0
+UBSI.US,D,20050509,000000,19.4436,19.5728,19.3338,19.4563,104232.11361509,0
+UBSI.US,D,20050510,000000,19.3766,19.4311,19.1473,19.1473,130697.16203165,0
+UBSI.US,D,20050511,000000,19.2843,19.328,18.9219,19.328,149025.9267034,0
+UBSI.US,D,20050512,000000,19.2406,19.4154,19.0627,19.1609,230054.2976428,0
+UBSI.US,D,20050513,000000,19.1327,19.2979,18.9986,19.0949,131670.71685363,0
+UBSI.US,D,20050516,000000,19.0336,19.8061,19.0035,19.8061,170066.44291418,0
+UBSI.US,D,20050517,000000,19.5671,20.1296,19.5594,19.9217,151907.48431603,0
+UBSI.US,D,20050518,000000,20.0587,20.4551,19.9829,20.4397,135944.68426979,0
+UBSI.US,D,20050519,000000,20.4454,20.4658,20.3241,20.4066,143342.05431249,0
+UBSI.US,D,20050520,000000,20.4658,20.4658,20.1171,20.427,87086.845819948,0
+UBSI.US,D,20050523,000000,20.4454,20.4454,20.217,20.3308,137031.44314082,0
+UBSI.US,D,20050524,000000,20.217,20.5708,20.217,20.4863,82397.110805395,0
+UBSI.US,D,20050525,000000,20.2832,20.3891,20.2434,20.2551,157870.25031874,0
+UBSI.US,D,20050526,000000,20.1647,20.4338,20.1647,20.4338,60492.127310823,0
+UBSI.US,D,20050527,000000,20.4212,20.4601,20.1744,20.4601,97316.375344779,0
+UBSI.US,D,20050531,000000,20.358,20.701,20.3241,20.5301,150863.94880916,0
+UBSI.US,D,20050601,000000,20.7069,20.9586,20.4941,20.8799,149541.51969051,0
+UBSI.US,D,20050602,000000,20.8652,20.978,20.701,20.9323,154578.0707463,0
+UBSI.US,D,20050603,000000,20.9177,20.9245,20.7234,20.9245,111990.70748709,0
+UBSI.US,D,20050606,000000,20.8439,21.0198,20.7739,20.9935,202032.1789877,0
+UBSI.US,D,20050607,000000,21.0198,21.2559,20.9294,21.0849,203886.66713697,0
+UBSI.US,D,20050608,000000,21.0198,21.1013,20.9391,21.0198,232539.64108368,0
+UBSI.US,D,20050609,000000,21.0109,21.1917,20.9586,21.113,223782.79332446,0
+UBSI.US,D,20050610,000000,21.1753,21.2364,21.0198,21.0644,118305.43516961,0
+UBSI.US,D,20050613,000000,21.1578,21.3404,21.0198,21.218,165980.80587056,0
+UBSI.US,D,20050614,000000,21.0644,21.5911,21.0644,21.5736,139756.5733402,0
+UBSI.US,D,20050615,000000,21.628,21.6932,21.3025,21.662,216714.74415176,0
+UBSI.US,D,20050616,000000,21.5911,22.142,21.5785,22.142,135042.1392604,0
+UBSI.US,D,20050617,000000,22.1965,22.3704,21.7883,22.0692,958534.7029251,0
+UBSI.US,D,20050620,000000,22.01,22.0177,21.6678,21.6932,202010.56730561,0
+UBSI.US,D,20050621,000000,21.6737,21.8563,21.5182,21.6494,186607.61273839,0
+UBSI.US,D,20050622,000000,21.6932,21.8516,21.5493,21.6349,215679.44166665,0
+UBSI.US,D,20050623,000000,21.5299,21.6989,21.4201,21.4929,169051.72298345,0
+UBSI.US,D,20050624,000000,21.3871,21.5065,21.1257,21.3307,370001.25961098,0
+UBSI.US,D,20050627,000000,21.3025,21.3871,21.1499,21.1499,296539.03566017,0
+UBSI.US,D,20050628,000000,21.2724,21.8312,21.1684,21.8243,243673.77387333,0
+UBSI.US,D,20050629,000000,21.6892,21.9313,21.5065,21.8845,167195.17657873,0
+UBSI.US,D,20050630,000000,21.9487,22.041,21.7883,21.8563,261365.50848716,0
+UBSI.US,D,20050701,000000,22.041,22.0633,21.7136,21.9604,171644.09570709,0
+UBSI.US,D,20050705,000000,21.8845,22.4462,21.8845,22.4462,150033.4427401,0
+UBSI.US,D,20050706,000000,22.4278,22.4335,21.9769,22.0954,148624.56689307,0
+UBSI.US,D,20050707,000000,21.8748,22.1605,21.7271,22.1275,166893.64215713,0
+UBSI.US,D,20050708,000000,22.1605,22.4627,21.9963,22.4092,262121.91736048,0
+UBSI.US,D,20050711,000000,22.3053,22.6182,22.2858,22.5997,235628.05336778,0
+UBSI.US,D,20050712,000000,22.5745,22.6589,22.384,22.5015,244396.22153193,0
+UBSI.US,D,20050713,000000,22.0954,22.2791,22.0556,22.1488,379313.83633835,0
+UBSI.US,D,20050714,000000,22.2858,22.2858,21.8516,22.0304,317249.20187322,0
+UBSI.US,D,20050715,000000,21.8107,22.1372,21.8107,22.1031,177053.19099709,0
+UBSI.US,D,20050718,000000,22.0304,22.0351,21.7719,21.7942,131298.17261941,0
+UBSI.US,D,20050719,000000,21.7398,22.1313,21.7398,22.0633,150188.84102564,0
+UBSI.US,D,20050720,000000,21.9604,22.4744,21.8389,22.4744,138607.03767831,0
+UBSI.US,D,20050721,000000,22.4821,22.4821,21.8243,21.8563,191136.80382881,0
+UBSI.US,D,20050722,000000,21.9099,22.0177,21.7398,22.0177,259858.86550685,0
+UBSI.US,D,20050725,000000,21.8516,22.1965,21.8312,21.8389,142145.17877553,0
+UBSI.US,D,20050726,000000,21.9905,22.4141,21.8914,22.2791,154317.70143344,0
+UBSI.US,D,20050727,000000,22.8446,23.5947,22.2791,23.3635,553727.31473673,0
+UBSI.US,D,20050728,000000,23.4266,23.6102,23.2848,23.5131,301875.06288213,0
+UBSI.US,D,20050729,000000,23.2984,23.4393,23.1857,23.2061,202859.59767361,0
+UBSI.US,D,20050801,000000,23.1283,23.4704,23.1283,23.3421,260276.69136068,0
+UBSI.US,D,20050802,000000,23.3898,23.5996,23.3838,23.5695,188384.91630874,0
+UBSI.US,D,20050803,000000,23.519,23.519,23.2789,23.3479,213303.18576395,0
+UBSI.US,D,20050804,000000,23.3236,23.3236,22.8397,22.8631,227938.41105295,0
+UBSI.US,D,20050805,000000,22.8572,22.9369,22.4141,22.4627,218940.74740752,0
+UBSI.US,D,20050808,000000,22.5589,22.6988,22.2538,22.4695,131853.90158758,0
+UBSI.US,D,20050809,000000,22.5658,22.6347,22.2674,22.3762,136365.59750677,0
+UBSI.US,D,20050810,000000,22.4889,22.6881,22.2168,22.4092,201238.72151652,0
+UBSI.US,D,20050811,000000,22.3704,22.7017,22.1809,22.5812,165431.25166873,0
+UBSI.US,D,20050812,000000,22.4821,22.5812,21.8165,22.1965,249503.78240033,0
+UBSI.US,D,20050815,000000,22.1605,22.5997,21.9099,22.4199,131418.58056252,0
+UBSI.US,D,20050816,000000,22.3402,22.3471,21.9487,21.9487,113336.80654328,0
+UBSI.US,D,20050817,000000,21.9447,22.1313,21.8456,22.0177,146103.20398201,0
+UBSI.US,D,20050818,000000,21.8797,21.939,21.6892,21.7058,122419.88778936,0
+UBSI.US,D,20050819,000000,21.6678,21.8107,21.6154,21.6737,90947.103893151,0
+UBSI.US,D,20050822,000000,21.6086,21.9711,21.6086,21.9662,110763.98724629,0
+UBSI.US,D,20050823,000000,21.9604,21.9604,21.7136,21.7883,115271.56665461,0
+UBSI.US,D,20050824,000000,21.7776,21.8845,21.5785,21.5785,200688.13818696,0
+UBSI.US,D,20050825,000000,21.5299,21.7058,21.4201,21.6835,114667.46868368,0
+UBSI.US,D,20050826,000000,21.6835,21.7398,21.2607,21.3307,161443.38175839,0
+UBSI.US,D,20050829,000000,21.1753,21.5911,20.8652,21.5911,205513.71806039,0
+UBSI.US,D,20050830,000000,21.5552,21.5853,21.2724,21.4268,122418.85866165,0
+UBSI.US,D,20050831,000000,21.4804,21.7883,21.2111,21.7271,193945.29337339,0
+UBSI.US,D,20050901,000000,21.6552,22.0449,21.6212,21.9604,135108.0034344,0
+UBSI.US,D,20050902,000000,21.9604,21.9604,21.6048,21.8516,79088.465189466,0
+UBSI.US,D,20050906,000000,21.939,22.3471,21.939,22.2023,146496.33077059,0
+UBSI.US,D,20050907,000000,21.8797,22.1965,21.8797,22.1693,92622.52381935,0
+UBSI.US,D,20050908,000000,22.0351,22.1236,21.7883,21.9662,101553.29416306,0
+UBSI.US,D,20050909,000000,22.0351,22.1557,21.9662,22.0817,96887.22908604,0
+UBSI.US,D,20050912,000000,22.01,22.4627,21.8797,22.3402,114145.70093025,0
+UBSI.US,D,20050913,000000,22.2295,22.2791,21.8563,21.87,124512.10444168,0
+UBSI.US,D,20050914,000000,21.9447,21.9447,21.4929,21.4929,90035.296734297,0
+UBSI.US,D,20050915,000000,21.6349,21.6349,21.3229,21.5853,99945.796666302,0
+UBSI.US,D,20050916,000000,21.7136,22.2722,21.5629,22.2081,463278.30865948,0
+UBSI.US,D,20050919,000000,22.142,22.213,21.8165,21.9487,105617.31952459,0
+UBSI.US,D,20050920,000000,21.7883,22.2081,21.5065,21.5736,128562.75114287,0
+UBSI.US,D,20050921,000000,21.4998,21.4998,21.0644,21.1976,125601.95069589,0
+UBSI.US,D,20050922,000000,21.1392,21.3229,20.907,21.185,98234.357269946,0
+UBSI.US,D,20050923,000000,21.1013,21.4201,20.978,21.3472,63584.656105804,0
+UBSI.US,D,20050926,000000,21.5114,21.7136,21.2724,21.3938,150999.79366805,0
+UBSI.US,D,20050927,000000,21.2763,21.5231,21.045,21.3083,126662.98137396,0
+UBSI.US,D,20050928,000000,21.4998,21.4998,20.8147,21.0052,109098.85859728,0
+UBSI.US,D,20050929,000000,21.0139,21.5697,20.8799,21.5493,118118.1339248,0
+UBSI.US,D,20050930,000000,21.5065,21.6212,21.2841,21.4512,110337.9283707,0
+UBSI.US,D,20051003,000000,21.6048,21.8623,21.4201,21.6349,168737.83902921,0
+UBSI.US,D,20051004,000000,21.7641,21.9604,21.3307,21.3754,157400.96807897,0
+UBSI.US,D,20051005,000000,21.3083,21.4745,20.5981,20.6573,188961.22783127,0
+UBSI.US,D,20051006,000000,20.6573,20.9586,20.3415,20.6796,147169.38029869,0
+UBSI.US,D,20051007,000000,20.8604,20.872,20.5067,20.7312,111811.63926402,0
+UBSI.US,D,20051010,000000,20.8876,20.8876,20.4941,20.5067,100114.57361218,0
+UBSI.US,D,20051011,000000,20.6972,20.7146,20.1296,20.1296,131732.46451676,0
+UBSI.US,D,20051012,000000,20.0947,20.4028,19.8479,20.2434,158873.64984455,0
+UBSI.US,D,20051013,000000,20.0452,20.4551,19.8896,20.2715,204801.56167898,0
+UBSI.US,D,20051014,000000,20.5485,20.7807,20.3347,20.7379,105858.13541078,0
+UBSI.US,D,20051017,000000,20.7574,20.7574,20.3532,20.5981,138810.80496663,0
+UBSI.US,D,20051018,000000,20.4504,20.6242,20.1744,20.225,148291.12951218,0
+UBSI.US,D,20051019,000000,20.1112,20.8652,19.9732,20.8652,233777.68172939,0
+UBSI.US,D,20051020,000000,20.8089,21.0508,20.5981,20.9245,165652.51412826,0
+UBSI.US,D,20051021,000000,20.769,21.2763,20.769,21.1392,154523.5269772,0
+UBSI.US,D,20051024,000000,21.2044,21.7942,21.182,21.7942,127953.50753333,0
+UBSI.US,D,20051025,000000,21.6212,21.8623,21.4201,21.8389,177069.65704058,0
+UBSI.US,D,20051026,000000,21.87,22.4335,21.733,22.0021,274863.54764688,0
+UBSI.US,D,20051027,000000,21.8563,21.9146,21.2957,21.3171,202242.12104234,0
+UBSI.US,D,20051028,000000,21.4395,22.0177,21.2898,21.9662,185213.14467942,0
+UBSI.US,D,20051031,000000,22.0021,22.5279,21.9769,22.4034,184525.68736327,0
+UBSI.US,D,20051101,000000,22.2674,22.3976,22.142,22.2227,143894.69589748,0
+UBSI.US,D,20051102,000000,22.2354,22.8631,22.1809,22.8631,115489.74173099,0
+UBSI.US,D,20051103,000000,23.0146,23.0146,22.7085,22.7212,202126.85873783,0
+UBSI.US,D,20051104,000000,22.8397,23.0146,22.6659,22.9369,117381.27847814,0
+UBSI.US,D,20051107,000000,23.036,23.0651,22.8154,23.0613,108970.21763242,0
+UBSI.US,D,20051108,000000,22.9107,22.9301,22.6464,22.7717,195096.88729073,0
+UBSI.US,D,20051109,000000,22.8106,22.9563,22.6726,22.8154,130376.07418338,0
+UBSI.US,D,20051110,000000,22.9369,23.2916,22.6405,23.2663,152384.99957754,0
+UBSI.US,D,20051111,000000,23.1643,23.5947,23.1234,23.5616,130813.45346387,0
+UBSI.US,D,20051114,000000,23.3352,23.5375,23.0234,23.2518,172188.50427033,0
+UBSI.US,D,20051115,000000,23.2565,23.2848,22.8816,22.8932,159290.44657066,0
+UBSI.US,D,20051116,000000,22.9563,22.9894,22.5326,22.6405,116547.68502593,0
+UBSI.US,D,20051117,000000,22.7261,23.0691,22.5531,23.0613,108135.59505247,0
+UBSI.US,D,20051118,000000,23.2848,23.2848,23.0418,23.1011,110992.45359985,0
+UBSI.US,D,20051121,000000,23.1011,23.5258,22.8446,23.3586,83777.171076299,0
+UBSI.US,D,20051122,000000,23.3032,23.4946,23.0418,23.3713,117843.35682388,0
+UBSI.US,D,20051123,000000,23.3236,23.4946,23.2789,23.3838,92561.805283942,0
+UBSI.US,D,20051125,000000,23.2458,23.4625,23.2187,23.3537,36469.19897097,0
+UBSI.US,D,20051128,000000,23.2916,23.4839,22.9233,23.001,157723.08505494,0
+UBSI.US,D,20051129,000000,22.9952,23.4024,22.9952,23.0865,117627.24000294,0
+UBSI.US,D,20051130,000000,23.0487,23.4334,22.8932,23.1925,176553.03492575,0
+UBSI.US,D,20051201,000000,23.3236,23.6181,23.1458,23.6102,157283.64751901,0
+UBSI.US,D,20051202,000000,23.6181,23.6589,23.2848,23.6181,142867.62643413,0
+UBSI.US,D,20051205,000000,23.5492,23.6181,23.108,23.4266,132965.35952387,0
+UBSI.US,D,20051206,000000,23.5432,23.6296,23.4839,23.5549,157532.69642697,0
+UBSI.US,D,20051207,000000,23.4461,23.4461,23.036,23.2245,195414.88775584,0
+UBSI.US,D,20051208,000000,23.2324,23.6296,22.9447,23.1992,187355.78858995,0
+UBSI.US,D,20051209,000000,23.1458,23.4839,23.1458,23.3032,239639.59321566,0
+UBSI.US,D,20051212,000000,23.2518,23.3236,22.9952,23.0554,180099.40904472,0
+UBSI.US,D,20051213,000000,23.1157,23.2245,22.623,22.9729,148906.54788802,0
+UBSI.US,D,20051214,000000,23.0487,23.2789,23.001,23.1234,149925.38432963,0
+UBSI.US,D,20051215,000000,23.0651,23.1234,22.5132,22.7017,191470.24120969,0
+UBSI.US,D,20051216,000000,22.7844,23.0418,22.5132,22.5414,564851.15624919,0
+UBSI.US,D,20051219,000000,22.5132,22.6347,22.2791,22.3529,168738.86815693,0
+UBSI.US,D,20051220,000000,22.2791,22.5356,22.1887,22.3976,208793.54810019,0
+UBSI.US,D,20051221,000000,22.3179,22.5132,22.2168,22.3898,106422.09740068,0
+UBSI.US,D,20051222,000000,22.3402,22.5356,22.1887,22.3277,75072.808830724,0
+UBSI.US,D,20051223,000000,22.3645,22.4462,22.2985,22.3471,39097.591164776,0
+UBSI.US,D,20051227,000000,22.3898,22.4744,21.9826,21.9905,102159.45038943,0
+UBSI.US,D,20051228,000000,22.2023,22.2023,21.9711,22.1372,65290.949863569,0
+UBSI.US,D,20051229,000000,22.0449,22.2791,21.8389,21.8516,159231.7862907,0
+UBSI.US,D,20051230,000000,21.8165,21.8312,21.3938,21.628,159279.12616576,0
+UBSI.US,D,20060103,000000,21.9662,21.9905,21.1499,21.8389,158298.36744976,0
+UBSI.US,D,20060104,000000,21.8516,22.3762,21.8456,22.3053,130791.84178177,0
+UBSI.US,D,20060105,000000,22.2431,22.4821,22.1605,22.2858,120901.92440414,0
+UBSI.US,D,20060106,000000,22.4695,22.6405,22.0692,22.6347,113902.82678861,0
+UBSI.US,D,20060109,000000,22.623,22.9301,22.5589,22.7892,117203.23938279,0
+UBSI.US,D,20060110,000000,22.6464,23.0146,22.5949,22.9787,129196.69381765,0
+UBSI.US,D,20060111,000000,22.9233,23.0487,22.5589,22.759,146288.4469714,0
+UBSI.US,D,20060112,000000,22.6589,22.7456,22.4559,22.4889,99528.99994019,0
+UBSI.US,D,20060113,000000,22.5881,22.7309,22.4559,22.5589,85534.921220004,0
+UBSI.US,D,20060117,000000,22.4627,22.5279,22.2295,22.3277,104161.10380249,0
+UBSI.US,D,20060118,000000,22.2227,22.5015,22.0954,22.5015,113506.61261688,0
+UBSI.US,D,20060119,000000,22.5279,22.7085,22.2791,22.5356,89306.67430939,0
+UBSI.US,D,20060120,000000,22.7085,22.7085,22.0351,22.11,89111.140042819,0
+UBSI.US,D,20060123,000000,22.2354,22.4938,22.0817,22.4199,84770.279324938,0
+UBSI.US,D,20060124,000000,22.5201,22.9787,22.3471,22.9029,101376.28419543,0
+UBSI.US,D,20060125,000000,22.9836,22.9836,22.5356,22.795,113386.20467377,0
+UBSI.US,D,20060126,000000,22.9107,23.5131,22.6659,23.4334,158452.73660757,0
+UBSI.US,D,20060127,000000,23.3295,23.6296,23.2391,23.4024,158262.34797959,0
+UBSI.US,D,20060130,000000,23.3537,23.4461,22.9613,23.0865,159519.94205196,0
+UBSI.US,D,20060131,000000,23.0293,23.0807,22.5997,22.8756,237365.22095712,0
+UBSI.US,D,20060201,000000,22.7309,23.1992,22.7212,23.1643,130360.63726759,0
+UBSI.US,D,20060202,000000,23.0691,23.0748,22.3976,22.693,151782.95986205,0
+UBSI.US,D,20060203,000000,22.6182,22.7309,22.4141,22.5881,74247.448400249,0
+UBSI.US,D,20060206,000000,22.5065,22.5531,22.1693,22.4385,130648.79302885,0
+UBSI.US,D,20060207,000000,22.3402,22.5482,22.2295,22.2354,124546.0656564,0
+UBSI.US,D,20060208,000000,22.213,22.5881,22.1313,22.4938,139308.90278252,0
+UBSI.US,D,20060209,000000,22.5356,22.9369,22.3277,22.3277,127358.67171187,0
+UBSI.US,D,20060210,000000,22.2858,22.759,22.1168,22.6988,92984.776776367,0
+UBSI.US,D,20060213,000000,22.5531,22.7717,22.2081,22.4559,125382.74649179,0
+UBSI.US,D,20060214,000000,22.5881,23.1575,22.3898,23.036,123551.92828004,0
+UBSI.US,D,20060215,000000,22.9563,23.2245,22.8572,23.1157,99587.660220161,0
+UBSI.US,D,20060216,000000,23.2061,23.3838,23.0865,23.3168,100115.6027399,0
+UBSI.US,D,20060217,000000,23.4266,23.4266,22.968,23.0943,149653.69461186,0
+UBSI.US,D,20060221,000000,23.036,23.1701,22.7523,22.9505,129081.43151314,0
+UBSI.US,D,20060222,000000,23.0651,23.3635,22.897,23.1643,207733.54654983,0
+UBSI.US,D,20060223,000000,23.0234,23.3537,22.9155,23.0487,165230.57176356,0
+UBSI.US,D,20060224,000000,22.9369,23.3838,22.8816,23.3421,139763.77723424,0
+UBSI.US,D,20060227,000000,23.312,23.6296,23.2458,23.5549,121593.49823117,0
+UBSI.US,D,20060228,000000,23.3898,23.4266,22.9301,22.9952,151152.10457043,0
+UBSI.US,D,20060301,000000,23.1322,23.3236,22.8873,23.3236,79585.533877645,0
+UBSI.US,D,20060302,000000,23.1788,23.2245,22.9029,23.2187,98641.891846588,0
+UBSI.US,D,20060303,000000,23.0088,23.2391,22.7261,22.7261,139715.40823144,0
+UBSI.US,D,20060306,000000,22.7085,22.7085,22.2606,22.3704,134065.49705526,0
+UBSI.US,D,20060307,000000,22.3645,22.4695,22.076,22.384,97931.793720619,0
+UBSI.US,D,20060308,000000,22.2985,22.4199,22.0351,22.2907,109293.36373613,0
+UBSI.US,D,20060309,000000,22.4034,22.4034,22.0633,22.0954,83180.276999397,0
+UBSI.US,D,20060310,000000,22.0867,22.795,21.9826,22.7795,118172.6776939,0
+UBSI.US,D,20060313,000000,22.832,23.0234,22.7456,22.8631,146562.1949446,0
+UBSI.US,D,20060314,000000,22.8699,23.2245,22.5997,23.1925,96424.121612582,0
+UBSI.US,D,20060315,000000,23.2585,23.3168,23.0088,23.312,137715.81307383,0
+UBSI.US,D,20060316,000000,23.3168,23.3236,23.1527,23.1575,133077.53444522,0
+UBSI.US,D,20060317,000000,23.2916,23.5549,23.139,23.5131,526802.24622988,0
+UBSI.US,D,20060320,000000,23.3975,23.4946,23.1925,23.3352,211031.90088856,0
+UBSI.US,D,20060321,000000,23.2187,23.3898,23.0865,23.0865,135998.19891117,0
+UBSI.US,D,20060322,000000,23.0487,23.4393,23.001,23.4024,119284.13563019,0
+UBSI.US,D,20060323,000000,23.3352,23.3838,23.1011,23.3236,98903.290287163,0
+UBSI.US,D,20060324,000000,23.3032,23.3838,23.1234,23.3421,133566.37011165,0
+UBSI.US,D,20060327,000000,23.3838,23.3838,23.1011,23.2061,125809.83449509,0
+UBSI.US,D,20060328,000000,23.1157,23.312,23.0088,23.0088,115804.65481295,0
+UBSI.US,D,20060329,000000,23.1575,23.4772,22.9836,23.4199,124148.82235695,0
+UBSI.US,D,20060330,000000,23.3975,23.4393,22.9836,23.1857,125550.49430994,0
+UBSI.US,D,20060331,000000,23.2916,23.4908,23.1157,23.4908,156187.62649849,0
+UBSI.US,D,20060403,000000,23.5695,23.5753,23.0293,23.1234,207956.8672648,0
+UBSI.US,D,20060404,000000,23.1643,23.5492,23.001,23.3236,122763.61644744,0
+UBSI.US,D,20060405,000000,23.4334,23.4393,23.0487,23.2984,117249.55013014,0
+UBSI.US,D,20060406,000000,23.2245,23.3479,23.0146,23.3236,86583.602365457,0
+UBSI.US,D,20060407,000000,23.3635,23.3898,22.7261,22.7523,118614.17348526,0
+UBSI.US,D,20060410,000000,22.7154,23.0088,22.5279,22.6522,159293.53395382,0
+UBSI.US,D,20060411,000000,22.693,22.7892,22.1488,22.2606,136071.2669792,0
+UBSI.US,D,20060412,000000,22.2081,22.3976,22.1031,22.3053,147843.4589545,0
+UBSI.US,D,20060413,000000,22.2295,22.5589,22.1751,22.5015,118147.97862864,0
+UBSI.US,D,20060417,000000,22.384,22.5065,22.1751,22.4385,117162.07427405,0
+UBSI.US,D,20060418,000000,22.4938,23.2458,22.3976,23.2391,172388.15504778,0
+UBSI.US,D,20060419,000000,23.2565,23.3236,23.0807,23.312,179266.84472021,0
+UBSI.US,D,20060420,000000,23.2916,23.2916,22.8631,23.1157,125475.36798647,0
+UBSI.US,D,20060421,000000,23.1925,23.312,22.795,22.8756,201419.84799502,0
+UBSI.US,D,20060424,000000,22.795,22.8233,22.5326,22.5812,127512.01174197,0
+UBSI.US,D,20060425,000000,22.5949,22.5949,22.1965,22.4034,177280.62822293,0
+UBSI.US,D,20060426,000000,22.5065,22.5997,22.2431,22.2985,229273.18970423,0
+UBSI.US,D,20060427,000000,22.1887,22.7017,22.0351,22.3529,228049.55684658,0
+UBSI.US,D,20060428,000000,22.2354,22.5065,22.1488,22.3898,335734.39395823,0
+UBSI.US,D,20060501,000000,22.5589,22.5589,22.0351,22.0692,297763.69764554,0
+UBSI.US,D,20060502,000000,22.0817,22.5132,21.9711,22.4938,207306.45854653,0
+UBSI.US,D,20060503,000000,22.3704,22.5065,22.1605,22.4559,218508.51376562,0
+UBSI.US,D,20060504,000000,22.3898,22.6066,22.3597,22.5356,88668.615123737,0
+UBSI.US,D,20060505,000000,22.6726,22.8233,22.4385,22.6589,185181.24172014,0
+UBSI.US,D,20060508,000000,22.4889,22.7212,22.4559,22.5658,119387.04840208,0
+UBSI.US,D,20060509,000000,22.4889,22.5949,22.3471,22.4034,138268.45465882,0
+UBSI.US,D,20060510,000000,22.4141,22.5279,22.1751,22.2985,227491.76962299,0
+UBSI.US,D,20060511,000000,22.2354,22.2354,21.6835,21.7136,220591.46826848,0
+UBSI.US,D,20060512,000000,21.9313,22.0954,21.6406,21.733,239944.21502041,0
+UBSI.US,D,20060515,000000,21.6048,21.9963,21.5182,21.7719,215618.72313124,0
+UBSI.US,D,20060516,000000,21.8748,22.0817,21.733,21.9233,148609.12997729,0
+UBSI.US,D,20060517,000000,21.7826,21.9039,21.5493,21.6406,161558.6440629,0
+UBSI.US,D,20060518,000000,21.8049,21.9447,21.3638,21.3832,224396.15344486,0
+UBSI.US,D,20060519,000000,21.3598,22.0254,21.3307,21.7641,212985.18529884,0
+UBSI.US,D,20060522,000000,21.6212,22.0867,21.5114,21.8049,347496.29465634,0
+UBSI.US,D,20060523,000000,21.9535,22.01,21.4017,21.4152,181200.57570383,0
+UBSI.US,D,20060524,000000,21.3832,22.213,21.1578,22.0817,304994.34899779,0
+UBSI.US,D,20060525,000000,22.2907,22.3704,21.8982,22.3218,191656.5133268,0
+UBSI.US,D,20060526,000000,22.3645,22.4385,21.9535,22.0351,186030.27208814,0
+UBSI.US,D,20060530,000000,21.939,22.0954,21.4201,21.4268,172532.23292842,0
+UBSI.US,D,20060531,000000,21.5697,21.9099,21.4804,21.6494,289239.43275074,0
+UBSI.US,D,20060601,000000,21.7058,22.3053,21.6086,22.3053,218767.85395075,0
+UBSI.US,D,20060602,000000,22.3762,22.4938,22.01,22.3053,147098.3704861,0
+UBSI.US,D,20060605,000000,22.2227,22.3218,21.4268,21.5231,288934.81094598,0
+UBSI.US,D,20060606,000000,21.3754,21.6048,21.2111,21.5065,205403.60139447,0
+UBSI.US,D,20060607,000000,21.5376,22.0021,21.218,21.7776,170747.72546403,0
+UBSI.US,D,20060608,000000,21.6086,22.5531,21.1499,22.4278,431707.75762998,0
+UBSI.US,D,20060609,000000,22.5482,22.5482,22.041,22.1557,285133.21315275,0
+UBSI.US,D,20060612,000000,22.0692,22.4889,21.9604,22.0867,255348.19871536,0
+UBSI.US,D,20060613,000000,21.9826,22.5812,21.9711,21.9711,265546.85440863,0
+UBSI.US,D,20060614,000000,21.87,22.1031,21.6349,21.9487,195758.61641393,0
+UBSI.US,D,20060615,000000,22.11,22.6405,21.9711,22.5531,228357.2660345,0
+UBSI.US,D,20060616,000000,22.4511,22.5015,21.9447,22.0021,893529.85056736,0
+UBSI.US,D,20060619,000000,22.0254,22.1236,21.5065,21.5445,178273.73647158,0
+UBSI.US,D,20060620,000000,21.5114,21.7826,21.4512,21.5376,154405.17728955,0
+UBSI.US,D,20060621,000000,21.4464,22.0867,21.4464,22.0633,193715.79789211,0
+UBSI.US,D,20060622,000000,21.9604,22.1168,21.6932,21.7485,241300.60535379,0
+UBSI.US,D,20060623,000000,21.628,21.6737,21.3638,21.4804,200918.66279596,0
+UBSI.US,D,20060626,000000,21.5785,22.1168,21.5445,22.11,162880.04405383,0
+UBSI.US,D,20060627,000000,22.0507,22.1693,21.4998,21.5629,231049.46414687,0
+UBSI.US,D,20060628,000000,21.6989,22.0507,21.4395,21.7398,241113.30410898,0
+UBSI.US,D,20060629,000000,21.9233,22.5658,21.6989,22.5658,208005.23626759,0
+UBSI.US,D,20060630,000000,22.693,22.7017,22.2985,22.4821,313076.0889735,0
+UBSI.US,D,20060703,000000,22.7017,22.7376,22.3277,22.7376,141315.70183418,0
+UBSI.US,D,20060705,000000,22.4385,22.6726,22.1031,22.2168,217733.58059337,0
+UBSI.US,D,20060706,000000,22.2354,22.384,22.1372,22.3402,93168.990638032,0
+UBSI.US,D,20060707,000000,22.2168,22.3704,21.8914,21.9099,142335.5674035,0
+UBSI.US,D,20060710,000000,21.9039,22.1809,21.9039,21.9963,100982.12827913,0
+UBSI.US,D,20060711,000000,21.9447,22.3179,21.6737,22.2538,118187.08548197,0
+UBSI.US,D,20060712,000000,22.1809,22.1809,21.5736,21.6494,150777.50208079,0
+UBSI.US,D,20060713,000000,21.5736,21.6835,21.2841,21.3705,195501.33448422,0
+UBSI.US,D,20060714,000000,21.2694,21.4152,20.9994,21.2044,128654.34350983,0
+UBSI.US,D,20060717,000000,21.1684,21.4804,20.9994,21.1753,133117.67042625,0
+UBSI.US,D,20060718,000000,21.2763,21.7776,21.1257,21.6494,172925.359717,0
+UBSI.US,D,20060719,000000,21.7136,22.5949,21.6989,22.5658,201192.41076916,0
+UBSI.US,D,20060720,000000,22.5414,22.6726,21.8516,21.9905,171161.43480698,0
+UBSI.US,D,20060721,000000,21.8914,21.9039,21.4268,21.5989,232952.32129892,0
+UBSI.US,D,20060724,000000,21.7942,22.142,21.733,22.1313,186063.20417514,0
+UBSI.US,D,20060725,000000,22.0954,22.5997,22.0177,22.2674,178916.94129582,0
+UBSI.US,D,20060726,000000,22.0351,22.4627,21.8165,22.1751,148001.9446232,0
+UBSI.US,D,20060727,000000,22.3704,22.3762,21.5493,21.5989,234010.26459384,0
+UBSI.US,D,20060728,000000,21.7058,22.2431,21.6552,22.1965,178811.9702685,0
+UBSI.US,D,20060731,000000,22.2295,22.2295,21.6154,21.87,156275.1023546,0
+UBSI.US,D,20060801,000000,21.6737,21.7883,21.4512,21.5629,119652.56335352,0
+UBSI.US,D,20060802,000000,21.7271,21.8845,21.5182,21.8456,173762.04055238,0
+UBSI.US,D,20060803,000000,21.6349,22.4385,21.6349,22.2858,206309.23378701,0
+UBSI.US,D,20060804,000000,22.4627,22.7309,21.9769,22.2023,206138.3985857,0
+UBSI.US,D,20060807,000000,22.0254,22.2674,21.939,22.213,140193.95262069,0
+UBSI.US,D,20060808,000000,22.3344,22.5326,21.9963,22.0954,274247.10014333,0
+UBSI.US,D,20060809,000000,22.3471,22.3762,21.9099,22.0304,248576.53832569,0
+UBSI.US,D,20060810,000000,21.9711,22.384,21.9233,22.2081,161779.90652243,0
+UBSI.US,D,20060811,000000,22.1557,22.2858,22.0817,22.2168,153183.60268734,0
+UBSI.US,D,20060814,000000,22.3976,22.5949,22.1605,22.2023,143811.33655227,0
+UBSI.US,D,20060815,000000,22.627,22.795,22.3976,22.7309,126336.7478871,0
+UBSI.US,D,20060816,000000,22.8106,22.9107,22.6066,22.8397,151177.8327634,0
+UBSI.US,D,20060817,000000,22.7085,23.0293,22.6464,22.8076,104345.31766415,0
+UBSI.US,D,20060818,000000,22.9447,22.9447,22.6464,22.8009,135097.71215721,0
+UBSI.US,D,20060821,000000,22.6464,22.7892,22.5065,22.5949,84083.851136501,0
+UBSI.US,D,20060822,000000,22.5589,22.832,22.4938,22.832,76730.733585704,0
+UBSI.US,D,20060823,000000,22.8631,22.9029,22.3762,22.5065,156500.48132501,0
+UBSI.US,D,20060824,000000,22.5812,22.6522,22.3218,22.5132,127115.79757024,0
+UBSI.US,D,20060825,000000,22.3976,22.6659,22.3218,22.4511,57994.434337306,0
+UBSI.US,D,20060828,000000,22.5326,22.7456,22.3402,22.7017,124592.37640374,0
+UBSI.US,D,20060829,000000,22.832,22.8631,22.3529,22.8572,276550.287978,0
+UBSI.US,D,20060830,000000,22.8154,23.0487,22.6464,22.9155,193227.9913534,0
+UBSI.US,D,20060831,000000,22.9894,23.1322,22.8233,22.8756,172272.89274327,0
+UBSI.US,D,20060901,000000,23.001,23.036,22.832,22.9369,83642.355345137,0
+UBSI.US,D,20060905,000000,23.0146,23.1992,22.9447,23.0146,268755.67463583,0
+UBSI.US,D,20060906,000000,22.795,22.9029,22.6405,22.6522,349551.46271077,0
+UBSI.US,D,20060907,000000,22.5881,22.8233,22.4141,22.4559,153788.72978599,0
+UBSI.US,D,20060908,000000,22.4559,22.6066,22.3402,22.5356,128505.11999061,0
+UBSI.US,D,20060911,000000,22.4462,22.7261,22.3402,22.6104,124853.77484433,0
+UBSI.US,D,20060912,000000,22.8009,23.1925,22.6589,23.1925,131494.73601371,0
+UBSI.US,D,20060913,000000,23.1992,23.2916,23.0146,23.2916,120120.81646558,0
+UBSI.US,D,20060914,000000,23.1575,23.2324,23.001,23.1701,141832.32394902,0
+UBSI.US,D,20060915,000000,23.3295,23.4024,23.174,23.2458,419582.57484713,0
+UBSI.US,D,20060918,000000,23.0943,23.312,22.8816,23.0865,249754.8895637,0
+UBSI.US,D,20060919,000000,23.0807,23.0807,22.6589,23.0146,327004.30351969,0
+UBSI.US,D,20060920,000000,23.139,23.4772,23.139,23.4266,232490.24295319,0
+UBSI.US,D,20060921,000000,23.4772,23.4946,22.8873,23.0943,242231.9659393,0
+UBSI.US,D,20060922,000000,22.968,23.0146,22.5997,22.9029,235535.4318731,0
+UBSI.US,D,20060925,000000,22.9107,23.3586,22.7523,23.2585,175971.57776463,0
+UBSI.US,D,20060926,000000,23.312,23.3975,23.0293,23.1322,158099.74580002,0
+UBSI.US,D,20060927,000000,23.1701,23.3168,23.0146,23.1857,123345.07360856,0
+UBSI.US,D,20060928,000000,23.1992,23.2722,23.0088,23.0865,210192.13267003,0
+UBSI.US,D,20060929,000000,23.1643,23.2187,22.7892,22.8446,172667.04865958,0
+UBSI.US,D,20061002,000000,22.795,23.001,22.5326,22.5658,271097.96932382,0
+UBSI.US,D,20061003,000000,22.5812,22.8699,22.5132,22.6726,283538.06518862,0
+UBSI.US,D,20061004,000000,22.5589,22.9787,22.4092,22.9301,197557.53166637,0
+UBSI.US,D,20061005,000000,22.8631,23.2061,22.8233,23.1992,147917.55615026,0
+UBSI.US,D,20061006,000000,23.0651,23.1234,22.8397,22.9563,142684.44170018,0
+UBSI.US,D,20061009,000000,23.0691,23.1925,22.8572,23.1788,80232.855212767,0
+UBSI.US,D,20061010,000000,23.2391,23.2391,22.9107,22.9787,106608.36951778,0
+UBSI.US,D,20061011,000000,22.9447,23.0613,22.6988,22.8932,180944.32290186,0
+UBSI.US,D,20061012,000000,22.9836,23.3586,22.9836,23.3421,154696.42043397,0
+UBSI.US,D,20061013,000000,23.3537,23.5375,23.1857,23.4461,148564.87748537,0
+UBSI.US,D,20061016,000000,23.3537,23.4839,23.2916,23.4139,125632.82452745,0
+UBSI.US,D,20061017,000000,23.2585,23.4334,23.1701,23.4266,119005.24201841,0
+UBSI.US,D,20061018,000000,23.4772,23.5616,23.3236,23.4092,189154.70384241,0
+UBSI.US,D,20061019,000000,23.4092,23.5549,23.3421,23.4092,152286.20331654,0
+UBSI.US,D,20061020,000000,23.5258,23.5258,23.1283,23.1925,187436.06055202,0
+UBSI.US,D,20061023,000000,23.0748,23.3838,23.001,23.2128,148478.430757,0
+UBSI.US,D,20061024,000000,23.2324,23.2458,22.9952,23.1234,116220.42241135,0
+UBSI.US,D,20061025,000000,23.0418,23.3838,23.0418,23.2565,143212.38421991,0
+UBSI.US,D,20061026,000000,23.3236,23.9124,23.2391,23.9076,246751.89488026,0
+UBSI.US,D,20061027,000000,23.8085,23.8299,23.4092,23.5006,223370.11310921,0
+UBSI.US,D,20061030,000000,23.3975,23.652,23.3295,23.5996,175964.3738706,0
+UBSI.US,D,20061031,000000,23.5695,23.6296,23.3236,23.4393,201449.69269887,0
+UBSI.US,D,20061101,000000,23.4839,23.588,22.9369,22.9369,190969.05601064,0
+UBSI.US,D,20061102,000000,22.7795,22.9729,22.6881,22.6881,155724.51902504,0
+UBSI.US,D,20061103,000000,22.8076,22.9447,22.6104,22.8397,152274.88291164,0
+UBSI.US,D,20061106,000000,22.9447,23.108,22.7892,22.9952,169484.98575306,0
+UBSI.US,D,20061107,000000,22.9563,23.4704,22.9505,23.0807,141466.98360884,0
+UBSI.US,D,20061108,000000,23.0613,23.4266,22.8873,23.3537,143374.98639949,0
+UBSI.US,D,20061109,000000,23.4334,23.4568,22.7795,22.9613,168786.208032,0
+UBSI.US,D,20061110,000000,22.9155,23.1701,22.8106,23.1701,165932.43686778,0
+UBSI.US,D,20061113,000000,23.1925,23.4908,23.1643,23.4139,170725.08465421,0
+UBSI.US,D,20061114,000000,23.4518,23.789,23.2984,23.7833,202677.44206739,0
+UBSI.US,D,20061115,000000,23.7833,24.1884,23.725,24.1758,239306.15583478,0
+UBSI.US,D,20061116,000000,24.2011,24.2263,23.9678,24.2195,149857.46190019,0
+UBSI.US,D,20061117,000000,24.2195,24.2195,23.998,24.0641,152120.51375382,0
+UBSI.US,D,20061120,000000,23.9358,24.0582,23.9008,23.9941,252162.01929797,0
+UBSI.US,D,20061121,000000,23.9601,24.0291,23.8299,23.862,170723.02639877,0
+UBSI.US,D,20061122,000000,23.9484,23.9543,23.7366,23.8756,122052.48919375,0
+UBSI.US,D,20061124,000000,23.7066,24.0427,23.687,24.0155,91745.707002937,0
+UBSI.US,D,20061127,000000,23.8756,23.8756,23.1643,23.1788,308562.33479886,0
+UBSI.US,D,20061128,000000,23.2128,23.4393,23.2128,23.4393,155475.47011709,0
+UBSI.US,D,20061129,000000,23.4908,23.7599,23.4199,23.7454,157343.33692671,0
+UBSI.US,D,20061130,000000,23.6667,23.7774,23.4266,23.6812,203769.34657703,0
+UBSI.US,D,20061201,000000,23.6296,23.7075,23.2324,23.4946,204773.77523057,0
+UBSI.US,D,20061204,000000,23.519,24.103,23.4772,24.0641,161961.03300094,0
+UBSI.US,D,20061205,000000,24.1952,24.1952,23.893,23.9436,138516.47443906,0
+UBSI.US,D,20061206,000000,23.8454,23.8687,23.4704,23.5043,143573.60804922,0
+UBSI.US,D,20061207,000000,23.5753,23.6403,23.3295,23.3537,126179.29134612,0
+UBSI.US,D,20061208,000000,23.2789,23.3975,23.0865,23.312,122522.80056124,0
+UBSI.US,D,20061211,000000,23.3168,23.4199,23.2324,23.2848,82946.665007231,0
+UBSI.US,D,20061212,000000,23.3421,23.3635,23.174,23.3236,107305.08898341,0
+UBSI.US,D,20061213,000000,23.3635,23.4518,23.1992,23.4334,119408.66008417,0
+UBSI.US,D,20061214,000000,23.4139,23.7366,23.4139,23.5375,193689.04057142,0
+UBSI.US,D,20061215,000000,23.5695,23.687,23.4946,23.588,351911.25256998,0
+UBSI.US,D,20061218,000000,23.5492,23.7454,23.1925,23.3479,123114.54899955,0
+UBSI.US,D,20061219,000000,23.2391,23.5006,23.1992,23.4024,78657.260675291,0
+UBSI.US,D,20061220,000000,23.4908,23.4908,23.2324,23.312,103779.29741882,0
+UBSI.US,D,20061221,000000,23.3236,23.4946,23.1575,23.3168,138459.87241453,0
+UBSI.US,D,20061222,000000,23.3586,23.3586,23.1701,23.2585,78377.337935778,0
+UBSI.US,D,20061226,000000,23.3168,23.7599,23.2984,23.7366,162726.70402373,0
+UBSI.US,D,20061227,000000,23.7075,24.2078,23.7075,24.1214,147518.25459536,0
+UBSI.US,D,20061228,000000,23.929,24.3722,23.929,24.0106,187766.41054975,0
+UBSI.US,D,20061229,000000,24.0466,24.1214,23.6812,23.72,205593.99002245,0
+UBSI.US,D,20070103,000000,23.9183,24.2419,23.6939,23.9678,293142.91418814,0
+UBSI.US,D,20070104,000000,23.8756,24.103,23.6812,24.0223,140283.48673223,0
+UBSI.US,D,20070105,000000,23.862,23.862,23.139,23.2128,197465.9392994,0
+UBSI.US,D,20070108,000000,23.2391,23.3781,22.9029,23.2984,150050.93791132,0
+UBSI.US,D,20070109,000000,23.2663,23.3421,22.5745,23.0865,199573.5928675,0
+UBSI.US,D,20070110,000000,22.9729,23.0651,22.6464,22.9155,179856.53490308,0
+UBSI.US,D,20070111,000000,23.001,23.036,22.7668,22.9505,249290.75296253,0
+UBSI.US,D,20070112,000000,22.897,23.036,22.8076,22.8816,229709.539857,0
+UBSI.US,D,20070116,000000,22.8446,22.9894,22.5065,22.5658,285150.70832396,0
+UBSI.US,D,20070117,000000,22.4335,22.6988,22.0954,22.3121,408101.62601623,0
+UBSI.US,D,20070118,000000,22.2499,22.4627,22.0954,22.2985,226223.88427344,0
+UBSI.US,D,20070119,000000,22.384,22.6405,22.0954,22.5201,291468.52338966,0
+UBSI.US,D,20070122,000000,22.4627,22.4821,22.0954,22.2499,163716.72488921,0
+UBSI.US,D,20070123,000000,22.1605,22.5482,22.1557,22.3277,136714.47180344,0
+UBSI.US,D,20070124,000000,22.2674,22.6522,22.2674,22.6405,118607.99871894,0
+UBSI.US,D,20070125,000000,22.5531,22.6104,22.0954,22.3121,203553.22975608,0
+UBSI.US,D,20070126,000000,22.1965,22.3218,22.0304,22.2606,282182.70398297,0
+UBSI.US,D,20070129,000000,21.9146,22.2227,21.8982,22.0449,408867.29703902,0
+UBSI.US,D,20070130,000000,22.0633,22.2791,22.0021,22.2606,311396.55253642,0
+UBSI.US,D,20070131,000000,22.1488,22.5132,22.1168,22.4141,302661.31645929,0
+UBSI.US,D,20070201,000000,22.5279,22.623,22.4034,22.5414,172541.49507788,0
+UBSI.US,D,20070202,000000,22.6104,22.6988,22.4889,22.627,176792.82168423,0
+UBSI.US,D,20070205,000000,22.5589,22.7017,22.4092,22.5949,201539.2268104,0
+UBSI.US,D,20070206,000000,22.6988,22.7892,22.5658,22.6803,179388.28179103,0
+UBSI.US,D,20070207,000000,22.759,22.8009,22.5997,22.7795,202694.9372386,0
+UBSI.US,D,20070208,000000,22.6803,22.7795,22.5482,22.7017,145729.6306201,0
+UBSI.US,D,20070209,000000,22.6464,22.6464,22.3762,22.4462,183180.6174348,0
+UBSI.US,D,20070212,000000,22.5279,22.623,22.3898,22.5997,147836.25506046,0
+UBSI.US,D,20070213,000000,22.6726,22.7844,22.6589,22.7795,165702.94138649,0
+UBSI.US,D,20070214,000000,22.7523,22.9107,22.7212,22.7795,159670.1946989,0
+UBSI.US,D,20070215,000000,22.8106,22.8106,22.5279,22.6881,153628.18586185,0
+UBSI.US,D,20070216,000000,22.6881,22.8756,22.6881,22.8076,193242.39914146,0
+UBSI.US,D,20070220,000000,22.7154,23.0807,22.623,22.9836,237731.59042502,0
+UBSI.US,D,20070221,000000,22.9369,23.0691,22.8572,22.9613,121711.84791883,0
+UBSI.US,D,20070222,000000,23.0234,23.0487,22.8106,23.0418,191069.91052708,0
+UBSI.US,D,20070223,000000,22.9029,22.9613,22.7212,22.8154,171118.21144279,0
+UBSI.US,D,20070226,000000,22.9505,23.001,22.5531,22.7456,183919.5311369,0
+UBSI.US,D,20070227,000000,22.5414,22.6589,21.8243,21.8914,283413.54073465,0
+UBSI.US,D,20070228,000000,21.8563,22.0867,21.6737,21.8312,250208.73488769,0
+UBSI.US,D,20070301,000000,21.6349,22.2499,21.4862,22.0954,395543.18046377,0
+UBSI.US,D,20070302,000000,21.9447,22.0867,21.7942,21.939,309440.18074299,0
+UBSI.US,D,20070305,000000,21.9099,21.9099,21.5065,21.5065,524741.93253685,0
+UBSI.US,D,20070306,000000,21.6349,21.8982,21.5736,21.7776,633938.5582674,0
+UBSI.US,D,20070307,000000,21.6737,21.7883,21.4929,21.5182,420078.61440758,0
+UBSI.US,D,20070308,000000,21.662,21.7826,21.5182,21.5697,283543.21082721,0
+UBSI.US,D,20070309,000000,21.6892,21.7213,21.4929,21.6212,133709.41886456,0
+UBSI.US,D,20070312,000000,21.6086,21.6349,21.4561,21.5911,509448.06550782,0
+UBSI.US,D,20070313,000000,21.4201,21.5552,20.8147,20.8254,411697.39826571,0
+UBSI.US,D,20070314,000000,20.7739,21.0956,20.6242,21.0906,342199.37428771,0
+UBSI.US,D,20070315,000000,21.0849,21.3345,21.0694,21.3345,241895.44117527,0
+UBSI.US,D,20070316,000000,21.3307,21.3307,20.9526,21.117,671832.07000119,0
+UBSI.US,D,20070319,000000,21.2111,21.5114,21.117,21.4017,252410.0390782,0
+UBSI.US,D,20070320,000000,21.2898,21.6086,21.2306,21.6086,311559.154716,0
+UBSI.US,D,20070321,000000,21.6086,22.1031,21.4929,22.0556,347884.27580634,0
+UBSI.US,D,20070322,000000,22.0556,22.0556,21.6989,21.7826,214782.04229586,0
+UBSI.US,D,20070323,000000,21.7271,21.8797,21.7271,21.798,177513.21108738,0
+UBSI.US,D,20070326,000000,21.7582,21.8389,21.4929,21.733,144734.46411602,0
+UBSI.US,D,20070327,000000,21.628,21.6552,21.2694,21.4929,193826.94368575,0
+UBSI.US,D,20070328,000000,21.4201,21.4998,21.185,21.3171,511069.97079264,0
+UBSI.US,D,20070329,000000,21.4464,21.6494,21.2238,21.5376,268893.57775014,0
+UBSI.US,D,20070330,000000,21.5629,21.6805,21.3938,21.4998,436802.96896574,0
+UBSI.US,D,20070402,000000,21.6678,21.6678,21.2306,21.3598,256324.8409205,0
+UBSI.US,D,20070403,000000,21.3754,21.7058,21.3638,21.5493,242308.12139049,0
+UBSI.US,D,20070404,000000,21.5299,21.6349,21.3307,21.3638,206809.38985835,0
+UBSI.US,D,20070405,000000,21.4017,21.4017,21.218,21.2694,159862.64158233,0
+UBSI.US,D,20070409,000000,21.2364,21.2898,21.0694,21.1441,233493.642479,0
+UBSI.US,D,20070410,000000,21.1013,21.2364,21.0644,21.1578,122743.03389306,0
+UBSI.US,D,20070411,000000,21.2044,21.2044,20.7516,20.8206,299455.58361523,0
+UBSI.US,D,20070412,000000,20.7234,20.9526,20.6058,20.9323,206149.7189906,0
+UBSI.US,D,20070413,000000,20.8604,21.1441,20.8303,21.1441,531695.74853275,0
+UBSI.US,D,20070416,000000,21.3229,21.662,21.25,21.6086,203358.72461723,0
+UBSI.US,D,20070417,000000,21.5697,21.6494,21.4268,21.5065,297276.92023454,0
+UBSI.US,D,20070418,000000,21.4201,21.5376,21.3229,21.3938,271642.37788705,0
+UBSI.US,D,20070419,000000,21.3083,21.3307,20.9119,21.2111,247891.13926496,0
+UBSI.US,D,20070420,000000,21.4696,21.4745,21.2433,21.3938,277630.87208272,0
+UBSI.US,D,20070423,000000,21.3083,21.5299,21.0906,21.1013,194389.87654792,0
+UBSI.US,D,20070424,000000,21.1043,21.1976,20.8652,20.9994,536264.04647649,0
+UBSI.US,D,20070425,000000,21.0139,21.2433,21.0139,21.1441,360987.12992204,0
+UBSI.US,D,20070426,000000,21.0906,21.1684,20.9586,21.0849,316023.51076013,0
+UBSI.US,D,20070427,000000,21.0694,21.1043,20.9003,20.9935,193606.71035392,0
+UBSI.US,D,20070430,000000,20.9994,21.0052,20.5241,20.5592,279019.16537539,0
+UBSI.US,D,20070501,000000,20.6835,20.7069,20.3308,20.6796,265716.66048223,0
+UBSI.US,D,20070502,000000,20.6116,21.045,20.4863,20.9323,269735.40422413,0
+UBSI.US,D,20070503,000000,20.9391,21.0956,20.9003,21.0323,186532.48641491,0
+UBSI.US,D,20070504,000000,21.1043,21.2238,20.978,21.1578,204643.07601028,0
+UBSI.US,D,20070507,000000,21.117,21.2607,21.0644,21.113,175443.63524489,0
+UBSI.US,D,20070508,000000,21.0567,21.1043,20.8439,21.0956,212303.902749,0
+UBSI.US,D,20070509,000000,21.0052,21.3025,20.9586,21.2044,196836.11313549,0
+UBSI.US,D,20070510,000000,21.0781,21.0906,20.5864,20.6116,261597.06222389,0
+UBSI.US,D,20070511,000000,20.7448,21.0323,20.6903,21.0198,224422.91076554,0
+UBSI.US,D,20070514,000000,21.0109,21.0139,20.8089,20.8478,435598.88953474,0
+UBSI.US,D,20070515,000000,20.8089,20.9935,20.5485,20.5708,276592.48221446,0
+UBSI.US,D,20070516,000000,20.6796,20.8652,20.5786,20.8604,264237.80395031,0
+UBSI.US,D,20070517,000000,20.769,20.9449,20.5436,20.5922,199989.36046589,0
+UBSI.US,D,20070518,000000,20.6242,20.7069,20.3891,20.6388,229364.7820712,0
+UBSI.US,D,20070521,000000,20.5708,20.9003,20.4454,20.7807,184478.3474882,0
+UBSI.US,D,20070522,000000,20.7312,21.0139,20.6359,20.9449,307471.45941693,0
+UBSI.US,D,20070523,000000,21.0256,21.0849,20.7865,20.8147,178711.11575206,0
+UBSI.US,D,20070524,000000,20.7739,20.9449,20.5067,20.5241,284064.97858064,0
+UBSI.US,D,20070525,000000,20.564,20.6573,20.4144,20.6359,251081.43519323,0
+UBSI.US,D,20070529,000000,20.6311,20.7574,20.6058,20.7292,199866.89426735,0
+UBSI.US,D,20070530,000000,20.6116,20.7574,20.5378,20.7069,213842.4486886,0
+UBSI.US,D,20070531,000000,20.7865,20.8876,20.6505,20.7146,250732.56089656,0
+UBSI.US,D,20070601,000000,20.8303,21.0256,20.7292,20.9391,506719.84792529,0
+UBSI.US,D,20070604,000000,20.8439,20.9526,20.8012,20.9245,128029.66298453,0
+UBSI.US,D,20070605,000000,20.7739,20.8799,20.3736,20.4454,382808.75407139,0
+UBSI.US,D,20070606,000000,20.3171,20.3241,20.1073,20.2832,211430.17331575,0
+UBSI.US,D,20070607,000000,20.1899,20.1899,19.8246,19.9353,272361.73816249,0
+UBSI.US,D,20070608,000000,19.9023,20.2491,19.8829,20.2036,149361.42233973,0
+UBSI.US,D,20070611,000000,20.1647,20.3308,20.0013,20.1831,144481.29869719,0
+UBSI.US,D,20070612,000000,20.0452,20.1695,19.7284,19.7556,230212.78331149,0
+UBSI.US,D,20070613,000000,19.7983,19.9276,19.5594,19.8751,299372.22427001,0
+UBSI.US,D,20070614,000000,19.7828,19.9879,19.7332,19.7925,115019.4303635,0
+UBSI.US,D,20070615,000000,20.0723,20.2093,19.8945,20.1171,457837.3104102,0
+UBSI.US,D,20070618,000000,20.1296,20.1792,19.8625,19.9023,160058.1758489,0
+UBSI.US,D,20070619,000000,19.7983,20.0277,19.7332,19.9548,147705.55584019,0
+UBSI.US,D,20070620,000000,19.9829,20.0763,19.6895,19.7128,245387.27152514,0
+UBSI.US,D,20070621,000000,19.6428,19.7556,19.4311,19.6137,245621.91264502,0
+UBSI.US,D,20070622,000000,19.5544,19.6584,19.2367,19.3708,855215.42559658,0
+UBSI.US,D,20070625,000000,19.263,19.5011,19.0385,19.1327,286681.02124182,0
+UBSI.US,D,20070626,000000,19.192,19.2843,18.952,19.2406,437746.67908387,0
+UBSI.US,D,20070627,000000,19.1609,19.6487,19.1609,19.6205,463572.63918705,0
+UBSI.US,D,20070628,000000,19.6632,20.0646,19.5165,19.6953,317944.89221112,0
+UBSI.US,D,20070629,000000,19.7925,19.8945,19.5117,19.5165,345185.90292765,0
+UBSI.US,D,20070702,000000,19.6895,19.9023,19.5972,19.7886,268898.72338874,0
+UBSI.US,D,20070703,000000,19.842,19.8702,19.7498,19.7983,160069.4962538,0
+UBSI.US,D,20070705,000000,19.7769,19.9217,19.6487,19.8246,272616.96183675,0
+UBSI.US,D,20070706,000000,19.7828,20.1744,19.7498,19.7886,250255.04563504,0
+UBSI.US,D,20070709,000000,19.7828,19.9217,19.5845,19.5923,308296.8198474,0
+UBSI.US,D,20070710,000000,19.5486,19.6701,19.263,19.3766,775127.67739218,0
+UBSI.US,D,20070711,000000,19.3338,19.4747,19.1793,19.3825,352284.82593191,0
+UBSI.US,D,20070712,000000,19.466,19.7828,19.3581,19.7332,265848.38883024,0
+UBSI.US,D,20070713,000000,19.6632,19.7983,19.5671,19.7983,323378.68656637,0
+UBSI.US,D,20070716,000000,19.7983,19.8546,19.4931,19.536,681769.32725388,0
+UBSI.US,D,20070717,000000,19.5427,19.7692,19.5011,19.5011,315001.58693536,0
+UBSI.US,D,20070718,000000,19.3494,19.4563,18.9266,19.1414,458964.20526228,0
+UBSI.US,D,20070719,000000,19.2124,19.4622,19.0753,19.1473,544043.22290287,0
+UBSI.US,D,20070720,000000,19.1065,19.225,18.6945,18.7605,827965.1527306,0
+UBSI.US,D,20070723,000000,18.8072,18.9636,18.642,18.7294,417894.80538829,0
+UBSI.US,D,20070724,000000,18.6517,18.6517,17.8219,17.9851,671650.94352269,0
+UBSI.US,D,20070725,000000,18.1222,18.2222,17.7188,18.1435,467178.70271371,0
+UBSI.US,D,20070726,000000,17.8919,17.9327,17.1845,17.6498,512088.80723425,0
+UBSI.US,D,20070727,000000,17.6275,17.7878,17.199,17.3749,422084.38433152,0
+UBSI.US,D,20070730,000000,17.3429,17.6382,17.0931,17.4857,484836.47611282,0
+UBSI.US,D,20070731,000000,17.5974,17.7315,17.0863,17.0931,300877.83812261,0
+UBSI.US,D,20070801,000000,17.0766,17.199,16.7054,17.0708,537055.44569224,0
+UBSI.US,D,20070802,000000,17.1369,17.3613,16.9454,17.1611,314849.27603298,0
+UBSI.US,D,20070803,000000,17.1165,17.234,15.965,16.0204,460144.61475575,0
+UBSI.US,D,20070806,000000,16.0621,16.5713,15.7755,16.4663,562906.10486067,0
+UBSI.US,D,20070807,000000,16.4042,16.8045,16.1069,16.6316,860427.95749229,0
+UBSI.US,D,20070808,000000,16.7568,17.3943,16.7568,17.2223,942022.34867702,0
+UBSI.US,D,20070809,000000,16.788,17.2166,16.2663,16.5771,599693.30429676,0
+UBSI.US,D,20070810,000000,16.5538,19.2843,16.1273,17.8919,692034.87624888,0
+UBSI.US,D,20070813,000000,18.1503,18.433,16.9842,16.9842,394295.87766859,0
+UBSI.US,D,20070814,000000,17.0193,17.1845,16.7015,16.7015,164957.85291808,0
+UBSI.US,D,20070815,000000,16.6967,17.6168,16.6083,16.7628,196769.21983378,0
+UBSI.US,D,20070816,000000,16.7568,18.8665,16.6753,18.1435,650339.76672185,0
+UBSI.US,D,20070817,000000,18.814,20.217,18.6624,19.9664,877312.85597457,0
+UBSI.US,D,20070820,000000,20.013,20.013,18.8256,19.1667,359743.94363773,0
+UBSI.US,D,20070821,000000,19.1414,20.013,19.0696,19.8625,444818.84476744,0
+UBSI.US,D,20070822,000000,19.9353,20.2434,19.5671,19.6632,379124.47683809,0
+UBSI.US,D,20070823,000000,19.7983,19.8479,18.9266,19.0812,189173.22814135,0
+UBSI.US,D,20070824,000000,19.0559,19.2911,18.439,19.2843,271472.57181346,0
+UBSI.US,D,20070827,000000,19.2542,19.4747,19.0142,19.1667,256309.40400471,0
+UBSI.US,D,20070828,000000,19.2124,19.2124,18.4263,18.439,191554.62968264,0
+UBSI.US,D,20070829,000000,18.576,19.0949,18.4107,19.0443,291001.29940532,0
+UBSI.US,D,20070830,000000,18.8256,19.3338,18.5701,18.9636,231522.86289751,0
+UBSI.US,D,20070831,000000,19.2911,19.6428,18.9266,19.2124,233436.01132676,0
+UBSI.US,D,20070904,000000,19.1269,19.2911,18.9122,19.0385,265568.46609072,0
+UBSI.US,D,20070905,000000,18.8801,18.9219,18.5545,18.7742,356618.48275576,0
+UBSI.US,D,20070906,000000,18.814,18.9918,18.5701,18.9063,138294.18285179,0
+UBSI.US,D,20070907,000000,18.5594,18.642,18.366,18.4447,197073.84163854,0
+UBSI.US,D,20070910,000000,18.5254,18.5974,17.8753,18.1163,219632.32123455,0
+UBSI.US,D,20070911,000000,18.2086,18.4049,18.0765,18.3146,232691.95198607,0
+UBSI.US,D,20070912,000000,18.1736,18.2222,17.8792,18.1435,188972.54823618,0
+UBSI.US,D,20070913,000000,18.2669,18.472,17.8986,18.2883,177660.37635118,0
+UBSI.US,D,20070914,000000,18.0892,18.3379,17.8082,18.2883,218908.84444823,0
+UBSI.US,D,20070917,000000,18.1979,18.2397,17.8792,18.0765,324841.07705477,0
+UBSI.US,D,20070918,000000,18.2086,19.4485,17.9151,19.4436,402510.37512002,0
+UBSI.US,D,20070919,000000,19.6137,20.1112,19.328,20.0199,442750.29805266,0
+UBSI.US,D,20070920,000000,19.9664,20.0073,19.4251,19.6953,203417.38489719,0
+UBSI.US,D,20070921,000000,19.3883,19.9353,19.3883,19.8119,524734.72864282,0
+UBSI.US,D,20070924,000000,19.7391,19.9422,19.2124,19.4251,240267.36112413,0
+UBSI.US,D,20070925,000000,19.263,19.5165,18.6041,18.8733,302828.03514972,0
+UBSI.US,D,20070926,000000,18.9986,19.263,18.8305,19.0696,259133.33046509,0
+UBSI.US,D,20070927,000000,19.192,19.2406,18.9169,19.1793,77403.783113797,0
+UBSI.US,D,20070928,000000,19.1269,19.1327,18.5701,18.6808,219882.39927021,0
+UBSI.US,D,20071001,000000,18.8509,19.8945,18.8072,19.7983,385103.7088843,0
+UBSI.US,D,20071002,000000,19.8877,19.9422,19.707,19.8829,187993.8477756,0
+UBSI.US,D,20071003,000000,19.7391,19.8479,19.4154,19.5427,179514.86450045,0
+UBSI.US,D,20071004,000000,19.6371,19.7983,19.6371,19.7332,120479.98203944,0
+UBSI.US,D,20071005,000000,19.9732,20.6311,19.8061,20.427,241573.32419928,0
+UBSI.US,D,20071008,000000,20.3415,20.5241,19.9829,20.013,311618.84412368,0
+UBSI.US,D,20071009,000000,20.0763,20.0947,19.7556,20.013,259387.52501164,0
+UBSI.US,D,20071010,000000,19.9353,20.1073,19.707,19.7925,166734.12736072,0
+UBSI.US,D,20071011,000000,19.9353,20.217,19.5544,19.6525,385486.5443957,0
+UBSI.US,D,20071012,000000,19.6487,19.8362,19.5214,19.5788,129661.85954654,0
+UBSI.US,D,20071015,000000,19.5486,19.7692,18.6459,18.7946,407637.48941506,0
+UBSI.US,D,20071016,000000,18.6751,18.8256,17.9522,17.9676,518112.29177237,0
+UBSI.US,D,20071017,000000,18.1902,18.3087,17.4663,17.7258,416846.12424285,0
+UBSI.US,D,20071018,000000,17.6498,17.6498,17.2525,17.4206,278174.25151825,0
+UBSI.US,D,20071019,000000,17.4089,17.4089,16.8425,16.8425,364053.93052405,0
+UBSI.US,D,20071022,000000,16.6218,17.4206,16.615,17.2962,402054.47154059,0
+UBSI.US,D,20071023,000000,17.5061,17.5061,17.0368,17.3613,243702.58944947,0
+UBSI.US,D,20071024,000000,17.1611,17.3613,16.478,17.1718,314022.88647479,0
+UBSI.US,D,20071025,000000,17.1106,18.0075,17.1106,17.7151,309121.15115016,0
+UBSI.US,D,20071026,000000,18.0309,18.6459,17.7529,18.3514,369584.46288487,0
+UBSI.US,D,20071029,000000,18.4107,18.6808,18.1367,18.2222,253954.75978411,0
+UBSI.US,D,20071030,000000,18.1367,18.4623,17.9452,18.2669,195412.8295004,0
+UBSI.US,D,20071031,000000,18.3864,18.7605,18.0648,18.5974,346010.23423041,0
+UBSI.US,D,20071101,000000,18.2824,18.5419,16.9454,17.0435,411904.2529372,0
+UBSI.US,D,20071102,000000,17.2893,17.4303,16.3809,16.7238,649532.93059033,0
+UBSI.US,D,20071105,000000,16.4469,16.8541,16.3042,16.615,297671.07615085,0
+UBSI.US,D,20071106,000000,16.6685,17.1369,16.3741,17.1048,459191.64248815,0
+UBSI.US,D,20071107,000000,16.8725,16.9143,15.8542,15.861,300957.08095696,0
+UBSI.US,D,20071108,000000,16.0078,16.8045,15.6764,16.7015,391875.36927398,0
+UBSI.US,D,20071109,000000,16.4314,17.6762,16.2195,17.5061,710077.5434148,0
+UBSI.US,D,20071112,000000,17.4663,18.3019,17.3205,17.7355,447159.08119998,0
+UBSI.US,D,20071113,000000,17.8608,18.8072,17.7355,18.7363,654947.1715189,0
+UBSI.US,D,20071114,000000,18.7809,19.1473,18.2543,18.4107,363411.75482753,0
+UBSI.US,D,20071115,000000,18.2883,18.4846,17.4915,17.7607,394912.32517216,0
+UBSI.US,D,20071116,000000,17.8346,17.8919,17.1369,17.6324,391356.68890371,0
+UBSI.US,D,20071119,000000,17.4303,17.4303,16.6316,16.9842,497027.52306967,0
+UBSI.US,D,20071120,000000,16.9531,17.474,16.4984,17.1563,442731.77375372,0
+UBSI.US,D,20071121,000000,17.0863,17.8277,16.9337,17.4137,330168.87125498,0
+UBSI.US,D,20071123,000000,17.5848,18.3379,17.5187,18.0309,142196.63516147,0
+UBSI.US,D,20071126,000000,18.0192,18.0192,16.7744,16.7744,309211.71438941,0
+UBSI.US,D,20071127,000000,16.8901,17.3089,16.8161,16.9775,675871.39629747,0
+UBSI.US,D,20071128,000000,17.2059,18.5254,17.1292,18.5117,507927.01473943,0
+UBSI.US,D,20071129,000000,18.5545,18.7236,18.2824,18.4904,579156.03154046,0
+UBSI.US,D,20071130,000000,18.8256,19.7498,18.6352,19.0753,635389.62835091,0
+UBSI.US,D,20071203,000000,19.1473,19.4368,18.8927,18.9122,463134.23077885,0
+UBSI.US,D,20071204,000000,18.7022,19.188,18.3709,19.0443,639274.58548936,0
+UBSI.US,D,20071205,000000,19.3883,19.466,19.0258,19.4311,270183.07478181,0
+UBSI.US,D,20071206,000000,19.4097,20.4658,19.3377,20.4658,523876.43612534,0
+UBSI.US,D,20071207,000000,20.3308,20.6165,19.8702,20.0277,393021.81755272,0
+UBSI.US,D,20071210,000000,20.0344,20.5203,19.7769,20.3094,407109.54689531,0
+UBSI.US,D,20071211,000000,20.3677,20.5241,19.192,19.192,585147.61311929,0
+UBSI.US,D,20071212,000000,19.7439,19.9217,18.7548,19.12,471984.7291605,0
+UBSI.US,D,20071213,000000,18.8471,18.9715,18.2669,18.8471,352094.43730393,0
+UBSI.US,D,20071214,000000,18.5254,18.8927,18.058,18.058,337469.50329212,0
+UBSI.US,D,20071217,000000,17.9093,18.3087,17.7258,17.7811,344940.97053058,0
+UBSI.US,D,20071218,000000,18.0716,18.4107,17.6441,18.3456,513407.11984203,0
+UBSI.US,D,20071219,000000,18.2776,18.4574,17.9268,18.1367,305912.33092296,0
+UBSI.US,D,20071220,000000,18.3087,18.3087,17.3613,18.058,500596.53799846,0
+UBSI.US,D,20071221,000000,18.2824,18.8345,18.0892,18.8208,909639.81587739,0
+UBSI.US,D,20071224,000000,18.8208,18.9266,18.5701,18.7548,156341.99565632,0
+UBSI.US,D,20071226,000000,18.4963,18.814,18.4107,18.5117,570803.63097472,0
+UBSI.US,D,20071227,000000,18.472,18.472,17.5061,17.5246,499390.40031203,0
+UBSI.US,D,20071228,000000,17.7674,17.7674,17.2699,17.2699,278355.37799676,0
+UBSI.US,D,20071231,000000,17.2408,17.6042,16.8211,17.199,391158.06725398,0
+UBSI.US,D,20080102,000000,17.369,17.5284,16.8347,17.1048,500374.2464112,0
+UBSI.US,D,20080103,000000,17.2087,17.4361,17.031,17.0824,458146.04872585,0
+UBSI.US,D,20080104,000000,16.8861,16.9337,16.2963,16.444,627591.92762559,0
+UBSI.US,D,20080107,000000,16.6316,17.7355,16.5169,17.3137,692457.84774129,0
+UBSI.US,D,20080108,000000,17.4011,17.5848,16.2963,16.3537,640320.17925166,0
+UBSI.US,D,20080109,000000,16.2895,16.7054,15.8154,16.3176,980374.85137339,0
+UBSI.US,D,20080110,000000,16.0689,17.369,16.0689,16.9842,651369.92356837,0
+UBSI.US,D,20080111,000000,16.8161,17.3205,16.4469,16.7054,713246.22766096,0
+UBSI.US,D,20080114,000000,16.8482,16.9775,15.861,16.0689,833321.76250693,0
+UBSI.US,D,20080115,000000,15.8407,15.965,15.1788,15.4724,1052631.9667655,0
+UBSI.US,D,20080116,000000,15.4597,16.4917,15.4597,16.1535,899376.32513785,0
+UBSI.US,D,20080117,000000,16.2459,16.2963,15.276,15.3013,556599.6101999,0
+UBSI.US,D,20080118,000000,15.2528,15.8542,14.7309,15.3927,761085.22966921,0
+UBSI.US,D,20080122,000000,14.9272,16.8094,14.7717,16.1682,774882.74499509,0
+UBSI.US,D,20080123,000000,15.8892,17.9522,15.5335,17.8219,774526.6668044,0
+UBSI.US,D,20080124,000000,17.6762,18.3213,17.369,18.1095,1185245.3646095,0
+UBSI.US,D,20080125,000000,18.3213,18.3213,17.2282,17.4264,504844.77722164,0
+UBSI.US,D,20080128,000000,17.4089,18.814,17.1048,18.4788,1050533.5753468,0
+UBSI.US,D,20080129,000000,18.6352,18.9715,17.9385,18.9005,679076.10001379,0
+UBSI.US,D,20080130,000000,18.7294,19.6428,18.3864,18.5914,1102261.6510044,0
+UBSI.US,D,20080131,000000,18.2543,19.9489,17.8404,19.7391,905135.32385223,0
+UBSI.US,D,20080201,000000,19.7769,20.2957,19.2843,19.8625,732614.41132871,0
+UBSI.US,D,20080204,000000,19.7692,19.7692,19.0142,19.087,630591.83492589,0
+UBSI.US,D,20080205,000000,18.6682,19.3193,18.2776,18.3777,634657.91854284,0
+UBSI.US,D,20080206,000000,18.5594,19.0385,18.0007,18.3213,453768.13941009,0
+UBSI.US,D,20080207,000000,18.2359,19.0035,18.0075,18.7742,834550.54100317,0
+UBSI.US,D,20080208,000000,18.6945,19.2124,18.0133,18.609,592392.67225962,0
+UBSI.US,D,20080211,000000,18.6517,18.6517,18.0892,18.1669,599927.94541664,0
+UBSI.US,D,20080212,000000,18.4497,18.6293,17.8919,18.2776,790593.40875024,0
+UBSI.US,D,20080213,000000,18.4904,18.5506,18.0239,18.4107,584488.97137927,0
+UBSI.US,D,20080214,000000,18.4623,18.4963,17.4303,17.6042,657504.55390011,0
+UBSI.US,D,20080215,000000,17.854,17.854,16.9775,17.4206,898034.34259253,0
+UBSI.US,D,20080219,000000,17.6897,17.6897,17.0931,17.166,516461.57091142,0
+UBSI.US,D,20080220,000000,17.0124,17.7529,16.8045,17.6897,503736.4066685,0
+UBSI.US,D,20080221,000000,17.8025,17.8919,17.0251,17.098,293809.78894992,0
+UBSI.US,D,20080222,000000,17.1048,17.3885,16.5713,17.3487,411815.74795337,0
+UBSI.US,D,20080225,000000,17.3205,17.6168,16.7997,17.443,399940.64320618,0
+UBSI.US,D,20080226,000000,17.2893,17.9522,17.2893,17.4915,412337.5157068,0
+UBSI.US,D,20080227,000000,17.2836,17.7529,17.1048,17.5517,440991.51878124,0
+UBSI.US,D,20080228,000000,17.4478,17.4478,16.9376,17.0251,592790.94468679,0
+UBSI.US,D,20080229,000000,16.788,16.9075,16.0922,16.1234,643747.17455525,0
+UBSI.US,D,20080303,000000,16.0272,16.2138,15.7017,15.965,617975.75822116,0
+UBSI.US,D,20080304,000000,15.7687,15.9465,15.2206,15.518,772654.68348391,0
+UBSI.US,D,20080305,000000,15.5277,15.8221,15.4189,15.5783,665843.57580552,0
+UBSI.US,D,20080306,000000,15.4597,15.5335,15.0565,15.0565,314508.63475806,0
+UBSI.US,D,20080307,000000,14.9884,15.8795,14.9884,15.4189,524753.25294175,0
+UBSI.US,D,20080310,000000,15.5043,15.6831,15.2022,15.3566,539200.14785821,0
+UBSI.US,D,20080311,000000,15.7687,16.5966,15.6151,16.5898,835811.22245869,0
+UBSI.US,D,20080312,000000,16.615,16.8094,15.689,15.6948,558579.65193085,0
+UBSI.US,D,20080313,000000,15.4869,16.2663,15.0895,16.1458,519761.98350558,0
+UBSI.US,D,20080314,000000,16.3176,16.3741,15.2168,15.6831,763707.44709669,0
+UBSI.US,D,20080317,000000,15.5909,15.9135,15.1895,15.6627,707132.17988361,0
+UBSI.US,D,20080318,000000,16.0689,16.5393,15.7163,16.4663,571044.44686091,0
+UBSI.US,D,20080319,000000,16.5771,16.993,16.2526,16.274,585036.46732566,0
+UBSI.US,D,20080320,000000,16.4917,17.1369,16.2379,17.0629,1366813.338909,0
+UBSI.US,D,20080324,000000,17.1845,18.0892,17.1436,17.547,687645.6465282,0
+UBSI.US,D,20080325,000000,17.5634,17.6227,16.7812,17.1845,506285.55602796,0
+UBSI.US,D,20080326,000000,17.0708,17.1048,16.6637,16.9143,472498.26389217,0
+UBSI.US,D,20080327,000000,17.0009,17.0708,16.3176,16.4723,394464.65461447,0
+UBSI.US,D,20080328,000000,16.4663,16.5898,16.033,16.0738,290639.04644831,0
+UBSI.US,D,20080331,000000,16.1682,16.8161,16.0796,16.3575,339266.36028913,0
+UBSI.US,D,20080401,000000,16.8347,17.4478,16.8347,17.4478,627885.22902545,0
+UBSI.US,D,20080402,000000,17.4478,17.7258,17.0435,17.3429,467854.83962496,0
+UBSI.US,D,20080403,000000,17.2166,17.4206,16.9337,17.199,368940.2289329,0
+UBSI.US,D,20080404,000000,17.2836,17.2836,16.5966,16.6384,368270.26678796,0
+UBSI.US,D,20080407,000000,16.7355,17.0009,16.3682,16.512,525677.40963323,0
+UBSI.US,D,20080408,000000,16.413,16.4984,16.0689,16.2195,535663.03588871,0
+UBSI.US,D,20080409,000000,16.2798,16.4314,15.5277,15.5277,470862.97994701,0
+UBSI.US,D,20080410,000000,15.5404,16.0991,15.2829,15.8085,391900.06833923,0
+UBSI.US,D,20080411,000000,15.4986,15.9077,15.3305,15.4423,499587.99283404,0
+UBSI.US,D,20080414,000000,15.3743,15.3743,14.8504,14.868,450788.81466417,0
+UBSI.US,D,20080415,000000,14.9748,15.453,14.9145,15.3499,339122.2824085,0
+UBSI.US,D,20080416,000000,15.6307,16.3255,15.6307,16.2963,518472.48647394,0
+UBSI.US,D,20080417,000000,16.1933,16.5654,15.9533,16.4246,388162.27646456,0
+UBSI.US,D,20080418,000000,16.7997,17.0435,16.5713,16.6831,384414.19331272,0
+UBSI.US,D,20080421,000000,16.5771,16.8482,16.0922,16.0922,298972.92271512,0
+UBSI.US,D,20080422,000000,15.9874,16.1981,15.5636,16.1195,584566.15595818,0
+UBSI.US,D,20080423,000000,16.1933,16.8482,15.8795,16.3099,1536159.39242,0
+UBSI.US,D,20080424,000000,16.5713,17.8461,16.4917,17.7674,1052472.4519691,0
+UBSI.US,D,20080425,000000,17.8675,18.366,17.5333,18.0192,528425.18064241,0
+UBSI.US,D,20080428,000000,17.9851,18.5117,17.7743,18.332,491600.93260847,0
+UBSI.US,D,20080429,000000,18.3514,18.3864,18.0239,18.2359,279461.69029447,0
+UBSI.US,D,20080430,000000,18.2543,18.3864,17.7957,17.854,394805.29588939,0
+UBSI.US,D,20080501,000000,17.8404,18.7742,17.8404,18.7488,1030131.1183217,0
+UBSI.US,D,20080502,000000,18.8801,19.2318,18.4049,18.505,523137.52242324,0
+UBSI.US,D,20080505,000000,18.3923,18.5914,18.161,18.5187,613230.45030979,0
+UBSI.US,D,20080506,000000,18.3709,18.6225,17.9268,18.4195,390631.15386195,0
+UBSI.US,D,20080507,000000,18.472,18.6751,17.7151,17.8346,624269.90334931,0
+UBSI.US,D,20080508,000000,17.9452,18.1902,17.3389,17.5187,563227.19270894,0
+UBSI.US,D,20080509,000000,17.3137,17.6324,17.0766,17.3292,478450.73861769,0
+UBSI.US,D,20080512,000000,17.3807,17.9968,17.2893,17.9522,317032.05592454,0
+UBSI.US,D,20080513,000000,18.0133,18.0716,17.7432,17.8919,244456.94006734,0
+UBSI.US,D,20080514,000000,17.9036,18.1669,17.6946,17.8082,243735.52153647,0
+UBSI.US,D,20080515,000000,17.7743,17.854,17.3885,17.8082,229041.6359675,0
+UBSI.US,D,20080516,000000,17.9385,17.9385,17.1292,17.369,314501.43086403,0
+UBSI.US,D,20080519,000000,17.2962,17.682,17.0504,17.199,400061.05114929,0
+UBSI.US,D,20080520,000000,17.0863,17.234,16.788,17.1563,363290.31775671,0
+UBSI.US,D,20080521,000000,17.234,17.4303,16.7938,16.9212,428372.35469336,0
+UBSI.US,D,20080522,000000,16.9376,17.5974,16.9337,17.1777,470007.77481269,0
+UBSI.US,D,20080523,000000,17.0251,17.1845,16.8161,16.9143,340265.64330409,0
+UBSI.US,D,20080527,000000,16.8948,17.5634,16.8948,17.5138,322462.76289664,0
+UBSI.US,D,20080528,000000,17.5848,17.5974,16.7424,17.0009,343203.80294125,0
+UBSI.US,D,20080529,000000,16.9143,17.6615,16.9143,17.4594,316181.99642883,0
+UBSI.US,D,20080530,000000,17.4789,17.4915,17.0824,17.4264,501782.0931305,0
+UBSI.US,D,20080602,000000,17.2632,17.3341,16.6034,16.7997,418369.23326666,0
+UBSI.US,D,20080603,000000,16.8948,16.9842,16.5966,16.7997,335734.39395823,0
+UBSI.US,D,20080604,000000,16.7568,17.1611,16.5771,16.8211,492771.05082474,0
+UBSI.US,D,20080605,000000,16.8425,17.5595,16.8094,17.5061,577969.44728069,0
+UBSI.US,D,20080606,000000,16.9591,17.2223,16.6451,16.6685,558359.41859903,0
+UBSI.US,D,20080609,000000,16.6967,16.8347,15.9815,16.2798,599517.32345684,0
+UBSI.US,D,20080610,000000,16.0922,16.8794,16.0125,16.649,479494.27412455,0
+UBSI.US,D,20080611,000000,16.5393,16.583,15.6764,15.6831,497546.20343994,0
+UBSI.US,D,20080612,000000,15.8407,16.5043,15.6831,15.8542,575489.24947839,0
+UBSI.US,D,20080613,000000,16.0534,16.0534,14.7785,15.276,1057195.1190706,0
+UBSI.US,D,20080616,000000,15.2401,15.895,14.7785,15.7687,597721.49558754,0
+UBSI.US,D,20080617,000000,15.8484,16.0621,15.2089,15.2089,643224.37767411,0
+UBSI.US,D,20080618,000000,15.0749,15.2886,14.6066,14.97,556395.84291158,0
+UBSI.US,D,20080619,000000,14.9641,15.3566,14.485,15.3178,847896.26926051,0
+UBSI.US,D,20080620,000000,15.1895,15.8717,15.0302,15.4908,1582078.0421049,0
+UBSI.US,D,20080623,000000,15.6443,15.8648,14.8087,14.8504,483900.99901643,0
+UBSI.US,D,20080624,000000,14.7241,15.2886,14.4006,14.9145,789545.7567325,0
+UBSI.US,D,20080625,000000,14.9224,15.9407,14.9224,15.1284,906968.2003194,0
+UBSI.US,D,20080626,000000,14.902,15.3013,14.7406,14.8213,615117.87054607,0
+UBSI.US,D,20080627,000000,14.7309,15.0798,14.5269,14.6746,995975.39846262,0
+UBSI.US,D,20080630,000000,14.7124,14.7854,14.0847,14.0847,726755.5872256,0
+UBSI.US,D,20080701,000000,14.0555,14.3316,13.5572,14.1605,976049.42757129,0
+UBSI.US,D,20080702,000000,14.2694,14.7124,13.8067,13.8067,650042.34881113,0
+UBSI.US,D,20080703,000000,13.8438,14.2878,13.5406,13.594,443021.98777042,0
+UBSI.US,D,20080707,000000,13.6543,13.8165,12.7292,13.1538,808485.82326922,0
+UBSI.US,D,20080708,000000,13.1296,14.1654,12.9829,14.0915,933142.00559153,0
+UBSI.US,D,20080709,000000,14.1547,14.3141,13.3074,13.3201,946132.68478589,0
+UBSI.US,D,20080710,000000,13.2083,13.7253,12.9683,13.2851,763854.61236049,0
+UBSI.US,D,20080711,000000,13.1082,13.6018,12.8574,13.3307,886107.7814594,0
+UBSI.US,D,20080714,000000,13.5697,13.7923,12.1657,12.1657,1066427.423836,0
+UBSI.US,D,20080715,000000,12.0519,12.8109,11.3698,11.9547,1089465.4769489,0
+UBSI.US,D,20080716,000000,11.9547,13.5697,11.944,13.5629,940283.12283226,0
+UBSI.US,D,20080717,000000,13.6503,15.5335,13.6503,15.1459,1468650.6723224,0
+UBSI.US,D,20080718,000000,15.1614,15.5569,14.6327,15.0565,1139182.6370439,0
+UBSI.US,D,20080721,000000,15.0798,15.5783,14.3626,14.4103,671137.40879101,0
+UBSI.US,D,20080722,000000,14.3812,15.1711,13.8583,15.1614,1153373.2791584,0
+UBSI.US,D,20080723,000000,15.1662,16.274,14.767,15.447,991554.26578267,0
+UBSI.US,D,20080724,000000,16.5393,16.5713,15.2528,15.4724,1229798.3618117,0
+UBSI.US,D,20080725,000000,15.4869,15.9533,14.9068,15.2206,601433.55926924,0
+UBSI.US,D,20080728,000000,15.1167,15.2343,14.2811,14.3928,510044.95958472,0
+UBSI.US,D,20080729,000000,14.4539,15.9689,14.4539,15.9338,718203.53588241,0
+UBSI.US,D,20080730,000000,15.9874,16.6888,15.6764,16.1234,604821.44771951,0
+UBSI.US,D,20080731,000000,15.8154,16.0534,15.3927,15.4597,639999.09140339,0
+UBSI.US,D,20080801,000000,15.4121,15.9999,15.0963,15.829,441227.18902884,0
+UBSI.US,D,20080804,000000,15.7871,16.1981,15.3013,15.8085,561970.62776428,0
+UBSI.US,D,20080805,000000,16.0922,16.7628,16.0125,16.718,643287.15446495,0
+UBSI.US,D,20080806,000000,16.5898,16.7812,16.0078,16.649,537786.12637258,0
+UBSI.US,D,20080807,000000,16.3624,16.9775,16.0855,16.2526,770665.37960347,0
+UBSI.US,D,20080808,000000,16.1535,17.2962,16.0272,17.2223,648768.28869525,0
+UBSI.US,D,20080811,000000,17.1611,18.4788,16.9531,18.0512,970700.02168899,0
+UBSI.US,D,20080812,000000,17.8404,18.1669,17.2282,17.369,841440.5510805,0
+UBSI.US,D,20080813,000000,17.2525,17.2525,16.0689,16.4042,1114077.0663439,0
+UBSI.US,D,20080814,000000,16.3042,16.8268,15.9757,16.7424,740110.57763242,0
+UBSI.US,D,20080815,000000,17.2632,17.6441,16.4917,16.9775,912463.74233777,0
+UBSI.US,D,20080818,000000,17.0193,17.0435,16.1273,16.1797,559763.14880747,0
+UBSI.US,D,20080819,000000,15.9815,16.1797,15.4343,15.6831,470042.76515513,0
+UBSI.US,D,20080820,000000,15.7628,15.7804,14.9145,15.4423,753017.89748156,0
+UBSI.US,D,20080821,000000,15.1838,15.453,14.9272,15.2343,272850.57382892,0
+UBSI.US,D,20080822,000000,15.5229,15.9874,15.1895,15.8853,441871.4229808,0
+UBSI.US,D,20080825,000000,15.689,15.689,15.0632,15.2168,536954.59117579,0
+UBSI.US,D,20080826,000000,15.1838,15.4792,14.829,15.3305,406615.5655903,0
+UBSI.US,D,20080827,000000,15.2829,15.5335,14.8534,15.3091,510967.05802076,0
+UBSI.US,D,20080828,000000,15.3985,15.9077,15.0963,15.9077,448925.06436543,0
+UBSI.US,D,20080829,000000,15.7278,15.9874,15.4724,15.8037,419546.55537696,0
+UBSI.US,D,20080902,000000,16.2847,16.9337,16.1195,16.5169,487130.40179801,0
+UBSI.US,D,20080903,000000,16.4616,17.166,15.9815,17.1165,569098.36634467,0
+UBSI.US,D,20080904,000000,16.8425,17.0863,15.7201,15.7201,709099.87208195,0
+UBSI.US,D,20080905,000000,15.689,16.5393,15.2829,16.4469,949192.28149388,0
+UBSI.US,D,20080908,000000,17.4663,18.3514,17.4206,18.0979,1301011.9416969,0
+UBSI.US,D,20080909,000000,17.7674,18.092,17.1292,17.3389,938407.0230009,0
+UBSI.US,D,20080910,000000,17.3292,17.4361,16.274,17.2166,533431.88699437,0
+UBSI.US,D,20080911,000000,16.5713,17.7151,16.4207,17.6684,1053629.191525,0
+UBSI.US,D,20080912,000000,17.2893,18.5311,16.9902,18.5187,1399350.2408665,0
+UBSI.US,D,20080915,000000,17.5634,18.2776,17.4303,17.4536,772182.31386098,0
+UBSI.US,D,20080916,000000,16.9212,18.8509,16.8482,18.8471,1339733.9012443,0
+UBSI.US,D,20080917,000000,17.9851,18.6517,17.3943,17.9327,1026718.5308062,0
+UBSI.US,D,20080918,000000,18.3514,22.7085,17.4857,21.1753,2504613.8574266,0
+UBSI.US,D,20080919,000000,22.1887,22.1887,19.9829,22.0954,1948221.1018981,0
+UBSI.US,D,20080922,000000,21.1392,22.0954,18.609,19.328,730719.78719842,0
+UBSI.US,D,20080923,000000,19.6953,20.3171,18.3514,18.5419,708736.58999721,0
+UBSI.US,D,20080924,000000,19.4622,20.8439,18.1669,19.7205,585284.4871059,0
+UBSI.US,D,20080925,000000,19.6428,21.1043,18.4263,19.5292,303490.79340064,0
+UBSI.US,D,20080926,000000,19.1473,20.3241,18.4447,20.1112,426371.73040802,0
+UBSI.US,D,20080929,000000,18.576,20.8652,18.576,18.9266,705892.08098246,0
+UBSI.US,D,20080930,000000,19.6137,21.4804,19.3338,21.4804,427667.40220598,0
+UBSI.US,D,20081001,000000,20.872,21.3307,19.2979,21.3307,373299.61394972,0
+UBSI.US,D,20081002,000000,21.1753,21.4804,20.6359,20.6359,244784.20268191,0
+UBSI.US,D,20081003,000000,21.1753,21.3404,19.6137,19.6701,225852.36916694,0
+UBSI.US,D,20081006,000000,19.0035,19.7925,17.2467,19.4622,620474.4803224,0
+UBSI.US,D,20081007,000000,20.4863,20.4863,17.7101,17.7101,270822.16309518,0
+UBSI.US,D,20081008,000000,17.4206,18.984,16.5898,16.6888,431458.70872204,0
+UBSI.US,D,20081009,000000,17.1048,17.7024,13.698,13.7427,1316215.2454866,0
+UBSI.US,D,20081010,000000,13.5036,17.3749,12.9187,17.1165,1322887.0804876,0
+UBSI.US,D,20081013,000000,18.1863,18.3456,16.4246,18.161,560754.19880067,0
+UBSI.US,D,20081014,000000,19.4436,20.8604,17.4264,18.7334,734993.75461457,0
+UBSI.US,D,20081015,000000,18.0007,19.7011,17.854,18.0979,821268.61866438,0
+UBSI.US,D,20081016,000000,18.2222,19.6428,16.9212,19.5117,660553.8593309,0
+UBSI.US,D,20081017,000000,18.9383,19.7633,18.472,19.3232,1590589.9574671,0
+UBSI.US,D,20081020,000000,19.5214,19.9091,18.6459,19.9023,841735.9107358,0
+UBSI.US,D,20081021,000000,19.4622,19.9353,18.4574,18.609,509789.73591046,0
+UBSI.US,D,20081022,000000,18.5187,18.7742,17.611,17.7258,557638.00006815,0
+UBSI.US,D,20081023,000000,17.4915,18.3709,15.7123,16.1458,1064123.2068735,0
+UBSI.US,D,20081024,000000,15.583,16.7122,15.1362,15.9931,1064877.5574914,0
+UBSI.US,D,20081027,000000,15.9582,16.8794,15.8221,15.8484,404520.26155482,0
+UBSI.US,D,20081028,000000,16.5344,18.092,15.2343,18.0716,710637.38889383,0
+UBSI.US,D,20081029,000000,17.9151,18.3456,17.0251,17.443,699921.081958,0
+UBSI.US,D,20081030,000000,18.1814,18.4107,17.2467,18.3864,338788.84502761,0
+UBSI.US,D,20081031,000000,18.1222,19.6428,17.921,19.5788,655675.79394381,0
+UBSI.US,D,20081103,000000,19.3377,20.0763,18.9442,19.7498,350698.94011723,0
+UBSI.US,D,20081104,000000,20.2036,20.7069,19.5544,20.5301,523877.46525305,0
+UBSI.US,D,20081105,000000,20.1384,20.7069,19.1793,19.2911,427145.63445255,0
+UBSI.US,D,20081106,000000,19.0443,19.8896,18.4904,18.6878,729689.6303519,0
+UBSI.US,D,20081107,000000,18.8345,18.8345,18.129,18.7236,579067.52655664,0
+UBSI.US,D,20081110,000000,19.0385,19.0385,18.1367,18.4846,692063.69182499,0
+UBSI.US,D,20081111,000000,18.2154,19.1123,18.2154,18.7294,557180.03823329,0
+UBSI.US,D,20081112,000000,18.2466,19.018,17.6762,17.7151,737554.22437893,0
+UBSI.US,D,20081113,000000,17.9851,19.2784,16.8619,19.1541,1241296.8058137,0
+UBSI.US,D,20081114,000000,18.7334,19.6428,18.1435,18.4963,704363.82632005,0
+UBSI.US,D,20081117,000000,18.332,19.1987,17.8986,18.5837,515895.55066608,0
+UBSI.US,D,20081118,000000,18.6682,19.2784,17.5693,18.609,628911.26936109,0
+UBSI.US,D,20081119,000000,18.2611,19.3037,17.5761,17.5761,935081.91134147,0
+UBSI.US,D,20081120,000000,17.4089,18.4049,16.7744,16.8948,982344.60182717,0
+UBSI.US,D,20081121,000000,17.3613,18.1863,15.9689,17.9452,978256.9065281,0
+UBSI.US,D,20081124,000000,18.1435,20.6388,17.921,20.2491,1144949.8687801,0
+UBSI.US,D,20081125,000000,20.5592,20.5592,19.0949,20.0995,932439.1113596,0
+UBSI.US,D,20081126,000000,19.6701,20.8526,19.5214,20.8526,778181.09933383,0
+UBSI.US,D,20081128,000000,20.4658,20.8303,19.9139,20.4066,291948.09690662,0
+UBSI.US,D,20081201,000000,19.9422,20.1744,17.2408,17.2467,767561.53040359,0
+UBSI.US,D,20081202,000000,17.8219,18.5341,17.234,18.472,657515.87430502,0
+UBSI.US,D,20081203,000000,17.6441,19.5292,17.6441,19.4154,383092.79332179,0
+UBSI.US,D,20081204,000000,18.8801,19.8877,18.5254,19.0385,536350.49320486,0
+UBSI.US,D,20081205,000000,18.7236,20.0995,17.8025,20.0723,614625.94749648,0
+UBSI.US,D,20081208,000000,20.2551,20.5592,19.4194,20.3532,539734.26514427,0
+UBSI.US,D,20081209,000000,19.9946,20.3415,18.7946,19.3037,752586.69296738,0
+UBSI.US,D,20081210,000000,19.5788,19.9422,19.0258,19.3766,570032.81431334,0
+UBSI.US,D,20081211,000000,19.0258,19.842,18.3087,18.5117,864050.48706245,0
+UBSI.US,D,20081212,000000,18.2737,19.6487,18.1163,19.5671,722555.7170052,0
+UBSI.US,D,20081215,000000,19.6371,19.8479,18.4263,19.1987,769613.61107487,0
+UBSI.US,D,20081216,000000,19.6759,20.4863,18.8471,20.4338,1020470.6964254,0
+UBSI.US,D,20081217,000000,20.0344,20.7739,19.9217,20.1296,718284.83697219,0
+UBSI.US,D,20081218,000000,20.0344,20.7516,19.6817,19.8625,653883.05345767,0
+UBSI.US,D,20081219,000000,20.5436,20.6242,18.5974,19.5544,2309633.2615681,0
+UBSI.US,D,20081222,000000,20.0073,20.0073,18.7946,19.2124,604508.592893,0
+UBSI.US,D,20081223,000000,19.5923,19.7633,18.9986,19.2464,342705.70512535,0
+UBSI.US,D,20081224,000000,19.1327,19.394,19.051,19.394,172459.16486038,0
+UBSI.US,D,20081226,000000,19.6283,19.6283,19.1473,19.3377,234932.36302989,0
+UBSI.US,D,20081229,000000,19.4436,19.5728,19.1269,19.3377,483225.8912329,0
+UBSI.US,D,20081230,000000,19.6428,20.2551,19.4251,20.1899,473020.03164561,0
+UBSI.US,D,20081231,000000,20.2551,20.5981,19.6525,20.3891,643733.7958949,0
+UBSI.US,D,20090102,000000,20.4863,20.6437,19.6205,19.9829,731711.86631933,0
+UBSI.US,D,20090105,000000,20.1112,20.1112,19.051,19.5788,902594.40751452,0
+UBSI.US,D,20090106,000000,19.8625,19.8625,18.9266,19.2192,832579.76142167,0
+UBSI.US,D,20090107,000000,18.814,18.9918,17.8025,17.9452,788103.94879847,0
+UBSI.US,D,20090108,000000,17.8919,18.0434,17.1165,17.1777,1108382.9026758,0
+UBSI.US,D,20090109,000000,17.1777,17.1845,16.5713,16.6831,597480.67970134,0
+UBSI.US,D,20090112,000000,16.5966,16.7628,16.0125,16.0855,488012.36425302,0
+UBSI.US,D,20090113,000000,16.0738,16.3916,15.7357,16.2526,919662.49073075,0
+UBSI.US,D,20090114,000000,15.7628,15.9582,15.2702,15.3432,1080770.3768528,0
+UBSI.US,D,20090115,000000,15.382,15.453,14.0555,14.2995,1444087.4519302,0
+UBSI.US,D,20090116,000000,14.4472,14.8213,13.5328,14.2402,1162884.4775355,0
+UBSI.US,D,20090120,000000,13.9041,14.4609,12.7399,12.7399,815374.80421884,0
+UBSI.US,D,20090121,000000,13.0111,13.4716,12.5193,13.4346,1273747.2610428,0
+UBSI.US,D,20090122,000000,13.1374,13.5629,12.7662,13.0518,1229648.1091648,0
+UBSI.US,D,20090123,000000,12.5689,13.0557,12.2755,13.0227,1214207.0768719,0
+UBSI.US,D,20090126,000000,13.0285,13.7193,12.4912,12.6777,933942.66695676,0
+UBSI.US,D,20090127,000000,12.2939,13.2802,12.2939,13.1441,976019.58286745,0
+UBSI.US,D,20090128,000000,13.4346,13.7845,13.3201,13.7378,1096896.8082063,0
+UBSI.US,D,20090129,000000,13.4892,13.6261,12.9187,13.0111,770712.71947854,0
+UBSI.US,D,20090130,000000,13.1665,13.3492,12.7107,12.8828,1186440.181891,0
+UBSI.US,D,20090202,000000,12.6195,13.0158,12.3716,12.8779,688608.910073,0
+UBSI.US,D,20090203,000000,13.0674,13.1491,12.5262,12.7982,643078.24153803,0
+UBSI.US,D,20090204,000000,12.7623,13.1704,12.4173,12.7176,576772.57174374,0
+UBSI.US,D,20090205,000000,12.6019,13.1441,12.3298,12.9625,730130.09701554,0
+UBSI.US,D,20090206,000000,12.8263,14.1605,12.8263,14.1227,724930.94378018,0
+UBSI.US,D,20090209,000000,14.007,14.2451,13.6805,13.8981,407758.92648588,0
+UBSI.US,D,20090210,000000,13.8224,14.1479,12.6913,12.7399,618624.10868401,0
+UBSI.US,D,20090211,000000,12.805,13.1082,12.4105,12.7904,651354.48665259,0
+UBSI.US,D,20090212,000000,12.563,12.7662,11.773,12.4222,851764.76035546,0
+UBSI.US,D,20090213,000000,12.4727,12.5689,11.9188,11.9256,488909.76362381,0
+UBSI.US,D,20090217,000000,11.7906,11.8023,10.4215,10.4292,1611224.9973567,0
+UBSI.US,D,20090218,000000,10.8237,10.9219,10.0036,10.1445,1931065.5428259,0
+UBSI.US,D,20090219,000000,10.3234,10.4875,9.35258,9.42059,1393395.7078855,0
+UBSI.US,D,20090220,000000,9.23793,9.60328,9.02472,9.43323,1823352.9192658,0
+UBSI.US,D,20090223,000000,10.2553,10.2553,8.92387,8.92387,1292151.152038,0
+UBSI.US,D,20090224,000000,9.31565,9.97356,8.95486,9.92301,1274322.5434376,0
+UBSI.US,D,20090225,000000,9.85104,9.85104,9.00393,9.44684,1315679.0699452,0
+UBSI.US,D,20090226,000000,9.60328,10.6168,9.60328,9.89284,1125880.1321508,0
+UBSI.US,D,20090227,000000,9.7228,10.1037,9.43323,9.45364,1028722.2424747,0
+UBSI.US,D,20090302,000000,9.26707,9.36036,8.96818,9.00393,755885.04730613,0
+UBSI.US,D,20090303,000000,9.18137,9.23793,8.71612,8.91181,1243588.6732436,0
+UBSI.US,D,20090304,000000,9.09741,9.36036,8.72147,9.07263,800987.59871008,0
+UBSI.US,D,20090305,000000,8.83058,8.97469,8.56784,8.60253,1715853.3251436,0
+UBSI.US,D,20090306,000000,8.68989,8.79026,8.07296,8.46425,699230.5372587,0
+UBSI.US,D,20090309,000000,8.36591,8.92863,8.32258,8.54287,559552.17762512,0
+UBSI.US,D,20090310,000000,8.80289,9.42059,8.71058,9.40019,709768.80509916,0
+UBSI.US,D,20090311,000000,9.50611,9.96672,9.25056,9.42059,585313.30268202,0
+UBSI.US,D,20090312,000000,9.50611,10.5896,9.30302,10.5206,651857.73010708,0
+UBSI.US,D,20090313,000000,10.5206,10.7159,10.0036,10.1086,732254.21662714,0
+UBSI.US,D,20090316,000000,10.2698,10.435,9.58093,9.7228,610745.10686889,0
+UBSI.US,D,20090317,000000,9.70336,10.0163,9.25056,9.95502,1200701.8338181,0
+UBSI.US,D,20090318,000000,9.86272,10.3418,9.48571,10.2242,1901150.8582959,0
+UBSI.US,D,20090319,000000,10.4292,10.6109,9.96672,10.0406,807170.5980446,0
+UBSI.US,D,20090320,000000,10.1911,10.2553,9.65283,9.66158,774072.8214804,0
+UBSI.US,D,20090323,000000,10.0347,11.0463,9.92003,11.0463,1029772.9818756,0
+UBSI.US,D,20090324,000000,10.814,11.1201,10.3234,10.5448,702509.33817078,0
+UBSI.US,D,20090325,000000,10.6225,11.1706,10.2242,10.8646,643393.15461998,0
+UBSI.US,D,20090326,000000,11.0414,11.33,10.8033,11.1016,758206.75943973,0
+UBSI.US,D,20090327,000000,10.8646,11.2931,10.6362,10.9937,975066.61059984,0
+UBSI.US,D,20090330,000000,10.6489,10.6489,10.06,10.1911,566925.87773029,0
+UBSI.US,D,20090331,000000,10.4068,10.7518,10.2504,10.5809,622695.33793955,0
+UBSI.US,D,20090401,000000,10.6673,11.5748,10.4215,11.2872,709173.9692777,0
+UBSI.US,D,20090402,000000,11.8576,11.9626,11.5088,11.6118,850535.98185922,0
+UBSI.US,D,20090403,000000,11.6303,11.74,11.127,11.7265,492354.25409862,0
+UBSI.US,D,20090406,000000,11.5885,11.5885,11.0044,11.2328,432775.99220209,0
+UBSI.US,D,20090407,000000,11.0297,11.0968,10.6429,10.6566,576892.97968682,0
+UBSI.US,D,20090408,000000,10.8189,10.9219,10.3165,10.6614,356634.94879926,0
+UBSI.US,D,20090409,000000,11.195,12.013,10.7645,12.013,649914.73697399,0
+UBSI.US,D,20090413,000000,11.8509,12.4834,11.6069,12.3794,506676.62456111,0
+UBSI.US,D,20090414,000000,12.1589,12.4591,11.3543,11.4271,508869.69572985,0
+UBSI.US,D,20090415,000000,11.3785,12.013,11.0103,11.9256,648558.34664062,0
+UBSI.US,D,20090416,000000,12.1335,12.8574,11.5962,12.6972,569278.46369545,0
+UBSI.US,D,20090417,000000,12.772,13.5036,12.4406,13.3385,717646.77778655,0
+UBSI.US,D,20090420,000000,12.7778,13.2918,11.6613,11.6672,628245.42372703,0
+UBSI.US,D,20090421,000000,11.6613,12.4533,11.4039,12.3862,732833.61553282,0
+UBSI.US,D,20090422,000000,12.1657,12.805,11.9547,12.0413,717788.79741173,0
+UBSI.US,D,20090423,000000,12.2376,12.9254,11.9733,12.772,720521.13150514,0
+UBSI.US,D,20090424,000000,12.913,14.7183,12.7107,14.4044,1002820.1269203,0
+UBSI.US,D,20090427,000000,13.9895,14.7067,13.8516,14.3364,998356.80000391,0
+UBSI.US,D,20090428,000000,14.1838,14.9145,13.9041,14.4609,512346.08916396,0
+UBSI.US,D,20090429,000000,14.7309,15.9077,14.5396,15.7163,953201.76308631,0
+UBSI.US,D,20090430,000000,15.8717,16.5237,15.5636,15.9202,1005292.0917009,0
+UBSI.US,D,20090501,000000,15.8221,16.0855,14.553,14.6464,774494.76384511,0
+UBSI.US,D,20090504,000000,15.1419,16.3176,14.8213,16.3176,809792.81547209,0
+UBSI.US,D,20090505,000000,16.033,16.4469,15.4189,16.1602,721111.85081573,0
+UBSI.US,D,20090506,000000,16.4042,16.8161,15.655,16.7015,707603.52037882,0
+UBSI.US,D,20090507,000000,16.8045,17.031,15.0856,15.1225,1102208.136363,0
+UBSI.US,D,20090508,000000,15.3868,16.5898,15.3868,16.5898,438805.65150651,0
+UBSI.US,D,20090511,000000,16.2098,16.2098,15.4869,15.6366,434188.98455999,0
+UBSI.US,D,20090512,000000,15.7163,15.8717,14.6464,14.9388,527173.76133635,0
+UBSI.US,D,20090513,000000,14.6746,15.1225,13.7378,13.8224,594556.92785225,0
+UBSI.US,D,20090514,000000,13.8767,14.2033,13.5756,14.1342,419559.93403731,0
+UBSI.US,D,20090515,000000,14.1158,14.5871,13.8107,13.9438,477344.42631998,0
+UBSI.US,D,20090518,000000,14.1158,14.7241,14.043,14.7124,632094.36139532,0
+UBSI.US,D,20090519,000000,14.5871,14.5998,13.8107,13.8642,518942.79784142,0
+UBSI.US,D,20090520,000000,13.938,14.485,12.8109,12.9974,1088114.2322541,0
+UBSI.US,D,20090521,000000,13.1491,13.1704,12.5378,12.7176,511050.41736599,0
+UBSI.US,D,20090522,000000,12.8574,13.2685,12.4289,12.4455,233113.89435078,0
+UBSI.US,D,20090526,000000,12.3435,13.2627,12.3435,13.2287,438651.2823487,0
+UBSI.US,D,20090527,000000,13.1762,13.3385,12.2939,12.3298,681102.45249211,0
+UBSI.US,D,20090528,000000,12.5145,12.7778,11.913,12.5903,489556.05583121,0
+UBSI.US,D,20090529,000000,12.6777,12.9566,12.4455,12.913,473216.59503989,0
+UBSI.US,D,20090601,000000,13.2287,13.731,12.805,13.3997,601518.97686989,0
+UBSI.US,D,20090602,000000,13.3201,13.7651,13.1704,13.4648,708031.63750984,0
+UBSI.US,D,20090603,000000,13.3871,13.8837,13.1665,13.7253,436295.60900037,0
+UBSI.US,D,20090604,000000,13.8583,14.5269,13.6912,14.4161,468707.98650385,0
+UBSI.US,D,20090605,000000,14.5764,14.5764,13.4463,13.6135,537069.8534803,0
+UBSI.US,D,20090608,000000,13.7193,14.0847,13.7058,13.8914,314409.83849706,0
+UBSI.US,D,20090609,000000,14.0789,14.2596,13.6912,14.0614,352258.06861122,0
+UBSI.US,D,20090610,000000,14.1101,14.1101,13.1597,13.4785,326889.04121518,0
+UBSI.US,D,20090611,000000,13.5328,14.2033,13.2083,13.6874,254239.82816222,0
+UBSI.US,D,20090612,000000,13.6018,13.8107,13.1947,13.4415,205687.64064486,0
+UBSI.US,D,20090615,000000,13.2345,13.4979,12.4105,12.8226,342183.93737192,0
+UBSI.US,D,20090616,000000,13.0285,13.2462,12.4455,12.4649,292255.80609453,0
+UBSI.US,D,20090617,000000,12.4979,13.182,12.1443,12.597,456221.57989169,0
+UBSI.US,D,20090618,000000,12.6262,13.1538,12.4173,12.7224,282200.19915418,0
+UBSI.US,D,20090619,000000,12.913,12.975,12.3571,12.5689,1001913.4654001,0
+UBSI.US,D,20090622,000000,12.3921,12.6535,11.7527,11.807,495051.59784959,0
+UBSI.US,D,20090623,000000,11.9383,12.3172,11.4535,11.5185,469730.93945633,0
+UBSI.US,D,20090624,000000,11.7614,12.0053,11.5816,11.6886,326607.06022023,0
+UBSI.US,D,20090625,000000,11.6176,12.0792,11.502,12.0471,288848.3642176,0
+UBSI.US,D,20090626,000000,11.9927,12.4289,11.843,12.3007,780163.19932024,0
+UBSI.US,D,20090629,000000,12.3172,12.3609,11.5466,12.2132,377483.01812662,0
+UBSI.US,D,20090630,000000,12.151,12.3658,11.7323,11.9927,389920.02660827,0
+UBSI.US,D,20090701,000000,11.5564,12.772,11.5564,12.3298,632781.81871147,0
+UBSI.US,D,20090702,000000,12.1228,12.2065,11.4641,11.5145,528153.49092466,0
+UBSI.US,D,20090706,000000,11.4641,11.74,11.2687,11.6361,332595.5544159,0
+UBSI.US,D,20090707,000000,11.705,11.7964,11.2406,11.2455,455403.42335526,0
+UBSI.US,D,20090708,000000,11.3698,11.9626,11.053,11.2872,871938.75102702,0
+UBSI.US,D,20090709,000000,11.4223,11.8275,11.2931,11.3698,445577.31189619,0
+UBSI.US,D,20090710,000000,11.3135,11.5145,10.951,11.1386,543084.07586895,0
+UBSI.US,D,20090713,000000,11.2261,11.5088,11.1706,11.3989,921314.24071942,0
+UBSI.US,D,20090714,000000,11.4223,11.5145,11.053,11.158,783286.60194679,0
+UBSI.US,D,20090715,000000,11.3785,11.877,11.2007,11.6739,541002.15049382,0
+UBSI.US,D,20090716,000000,11.6118,11.6118,11.1094,11.3989,471734.65112482,0
+UBSI.US,D,20090717,000000,11.4903,11.6176,10.4068,10.5993,785210.04165322,0
+UBSI.US,D,20090720,000000,10.8033,10.9122,10.5632,10.6614,488249.06362835,0
+UBSI.US,D,20090721,000000,10.8296,10.9734,10.2621,10.4516,622186.94884647,0
+UBSI.US,D,20090722,000000,10.4137,10.6225,10.2368,10.4137,574802.82128996,0
+UBSI.US,D,20090723,000000,10.4952,11.3426,10.4419,11.3426,971462.60532861,0
+UBSI.US,D,20090724,000000,11.0463,11.3048,10.7849,10.8762,792991.27633504,0
+UBSI.US,D,20090727,000000,10.9083,11.3902,10.883,11.3728,497288.92151025,0
+UBSI.US,D,20090728,000000,11.3048,11.8149,11.1094,11.7527,460465.70260402,0
+UBSI.US,D,20090729,000000,11.6613,12.0364,11.5962,11.9547,403682.55159173,0
+UBSI.US,D,20090730,000000,11.3543,12.5038,11.3543,12.3921,514022.53821786,0
+UBSI.US,D,20090731,000000,12.4591,12.6535,12.2065,12.4348,521149.24767053,0
+UBSI.US,D,20090803,000000,12.6126,12.7623,12.3988,12.7176,353219.27390058,0
+UBSI.US,D,20090804,000000,12.6019,13.3997,12.5086,13.3307,402049.32590199,0
+UBSI.US,D,20090805,000000,13.3783,13.4785,12.9566,13.0965,436876.03703377,0
+UBSI.US,D,20090806,000000,13.2287,13.5036,12.7778,13.113,502916.19187662,0
+UBSI.US,D,20090807,000000,13.3531,14.2256,13.0731,13.799,472891.39068075,0
+UBSI.US,D,20090810,000000,13.7253,14.4609,13.5328,13.5843,533352.64416001,0
+UBSI.US,D,20090811,000000,13.5572,13.7427,12.7292,13.045,449234.83180879,0
+UBSI.US,D,20090812,000000,12.9944,13.2578,12.7399,12.975,361016.97462588,0
+UBSI.US,D,20090813,000000,13.1005,13.2802,12.7662,13.0518,276111.87956979,0
+UBSI.US,D,20090814,000000,13.0674,13.0858,12.3988,12.6195,250871.4931386,0
+UBSI.US,D,20090817,000000,12.3435,12.3502,11.9547,12.1657,281569.34386256,0
+UBSI.US,D,20090818,000000,12.0792,12.3241,11.9674,12.1228,345470.97130575,0
+UBSI.US,D,20090819,000000,12.0364,12.3367,11.9674,12.2269,209360.59747325,0
+UBSI.US,D,20090820,000000,12.2269,12.4455,12.1395,12.2638,234595.83826583,0
+UBSI.US,D,20090821,000000,12.4533,12.7331,12.1714,12.6972,549801.19248953,0
+UBSI.US,D,20090824,000000,12.772,12.8449,12.151,12.2132,260765.5270271,0
+UBSI.US,D,20090825,000000,12.3007,12.5436,12.219,12.4766,590826.33987161,0
+UBSI.US,D,20090826,000000,12.3988,12.8157,12.3794,12.5835,216062.27717805,0
+UBSI.US,D,20090827,000000,12.5766,12.6262,11.9733,12.2822,213299.06925307,0
+UBSI.US,D,20090828,000000,12.3794,12.4289,11.951,12.0927,286203.5059803,0
+UBSI.US,D,20090831,000000,11.9859,12.0987,11.7906,12.0471,423960.48416287,0
+UBSI.US,D,20090901,000000,11.9626,12.2571,11.4039,11.5252,467622.25676051,0
+UBSI.US,D,20090902,000000,11.502,11.5613,11.0647,11.09,461377.50976286,0
+UBSI.US,D,20090903,000000,11.2191,11.3349,11.0724,11.3252,202738.1606028,0
+UBSI.US,D,20090904,000000,11.3252,11.4223,11.158,11.3183,274616.55699438,0
+UBSI.US,D,20090908,000000,11.4582,11.4903,11.2746,11.4097,232095.05790917,0
+UBSI.US,D,20090909,000000,11.3464,11.6468,11.1386,11.5185,354740.32466895,0
+UBSI.US,D,20090910,000000,11.4709,11.9256,11.433,11.877,383741.14378461,0
+UBSI.US,D,20090911,000000,11.9072,12.3367,11.7323,11.9256,356892.23072895,0
+UBSI.US,D,20090914,000000,11.8509,11.9626,11.6069,11.9072,148968.29555114,0
+UBSI.US,D,20090915,000000,11.877,12.1044,11.5252,12.0413,264065.93962128,0
+UBSI.US,D,20090916,000000,12.1268,12.6476,12.0656,12.6262,278541.65011386,0
+UBSI.US,D,20090917,000000,12.6359,12.8896,12.2006,12.4289,201553.63459846,0
+UBSI.US,D,20090918,000000,12.5086,12.5495,12.2822,12.3609,517234.44582823,0
+UBSI.US,D,20090921,000000,12.2511,12.3007,11.9674,12.0364,213637.65227256,0
+UBSI.US,D,20090922,000000,12.1094,12.1764,11.7167,12.1764,231310.86258744,0
+UBSI.US,D,20090923,000000,12.2376,12.2376,11.8343,11.8392,223433.91902779,0
+UBSI.US,D,20090924,000000,11.9188,11.9733,11.3902,11.5681,359072.95236508,0
+UBSI.US,D,20090925,000000,11.4961,11.6886,11.2406,11.4475,288293.66437717,0
+UBSI.US,D,20090928,000000,11.5613,11.8887,11.3989,11.877,208760.61601318,0
+UBSI.US,D,20090929,000000,11.9256,12.2065,11.74,12.0656,262736.30660859,0
+UBSI.US,D,20090930,000000,12.1335,12.2006,11.6808,12.0257,305879.39883596,0
+UBSI.US,D,20091001,000000,12.1657,12.3435,11.807,11.8343,541895.43335374,0
+UBSI.US,D,20091002,000000,11.7167,11.8392,11.2931,11.5399,313252.06981341,0
+UBSI.US,D,20091005,000000,11.603,11.944,11.4271,11.6176,321495.38284096,0
+UBSI.US,D,20091006,000000,11.6808,12.1968,11.6808,11.9072,289340.28726718,0
+UBSI.US,D,20091007,000000,11.8149,11.9674,11.33,11.5681,409980.81323076,0
+UBSI.US,D,20091008,000000,11.705,11.8392,11.5145,11.74,508622.70507735,0
+UBSI.US,D,20091009,000000,11.7002,12.0471,11.5885,11.7265,411760.17505655,0
+UBSI.US,D,20091012,000000,11.877,11.877,11.3845,11.5145,142816.17004818,0
+UBSI.US,D,20091013,000000,11.4641,11.6118,11.158,11.3698,265373.96095186,0
+UBSI.US,D,20091014,000000,11.5681,11.6176,11.3785,11.5681,253650.13797934,0
+UBSI.US,D,20091015,000000,11.4641,11.5466,11.2191,11.4475,250934.26992944,0
+UBSI.US,D,20091016,000000,11.3785,11.4475,11.2191,11.3252,295182.64532679,0
+UBSI.US,D,20091019,000000,11.4271,11.4475,11.158,11.2328,250091.41432775,0
+UBSI.US,D,20091020,000000,11.2872,11.3464,10.7285,10.8092,430896.80498756,0
+UBSI.US,D,20091021,000000,10.8237,11.0239,10.6295,10.6799,1133953.6391047,0
+UBSI.US,D,20091022,000000,10.6915,11.1881,10.5692,11.1201,612697.36215145,0
+UBSI.US,D,20091023,000000,11.2191,11.3785,10.7392,10.8373,354376.0134565,0
+UBSI.US,D,20091026,000000,11.0044,11.433,10.987,11.3135,1234333.7276683,0
+UBSI.US,D,20091027,000000,11.3464,11.9927,11.2931,11.5496,924521.00269118,0
+UBSI.US,D,20091028,000000,11.5681,11.8343,11.3048,11.6613,677351.28195709,0
+UBSI.US,D,20091029,000000,11.6739,11.8149,11.4903,11.5885,568878.13301284,0
+UBSI.US,D,20091030,000000,11.5681,11.5962,10.9083,10.9569,576618.20258591,0
+UBSI.US,D,20091102,000000,11.0044,11.2931,10.4952,10.7926,556958.77577376,0
+UBSI.US,D,20091103,000000,10.6915,11.0297,10.5575,10.8956,524351.89313142,0
+UBSI.US,D,20091104,000000,10.9937,10.9937,10.4419,10.4467,568634.22974349,0
+UBSI.US,D,20091105,000000,10.5896,10.779,10.4137,10.5147,363743.13395298,0
+UBSI.US,D,20091106,000000,10.435,10.5254,10.2874,10.4594,334450.04256517,0
+UBSI.US,D,20091109,000000,10.5508,10.7645,10.4651,10.6225,350500.31846751,0
+UBSI.US,D,20091110,000000,10.5896,10.6109,10.197,10.3418,489591.04617366,0
+UBSI.US,D,20091111,000000,10.435,10.6915,10.3729,10.4952,272737.36977986,0
+UBSI.US,D,20091112,000000,10.5012,10.6362,10.1766,10.2018,334686.74194049,0
+UBSI.US,D,20091113,000000,10.2757,10.4137,10.0667,10.2621,458428.02972079,0
+UBSI.US,D,20091116,000000,10.3554,10.5313,10.2057,10.2951,453489.24579829,0
+UBSI.US,D,20091117,000000,10.2057,10.369,10.0989,10.2135,323408.5312702,0
+UBSI.US,D,20091118,000000,10.1844,10.2951,10.1037,10.2698,262824.81159241,0
+UBSI.US,D,20091119,000000,10.2018,10.2184,10.06,10.1397,367044.57567487,0
+UBSI.US,D,20091120,000000,10.0764,10.2874,10.06,10.2427,301377.99419395,0
+UBSI.US,D,20091123,000000,10.3729,10.6848,10.3622,10.6295,419432.32220017,0
+UBSI.US,D,20091124,000000,10.6721,11.0463,10.4467,10.6225,769229.74643575,0
+UBSI.US,D,20091125,000000,10.7226,10.8189,10.5575,10.5632,239166.19446501,0
+UBSI.US,D,20091127,000000,10.4594,10.5944,10.3622,10.3622,276994.87115251,0
+UBSI.US,D,20091130,000000,10.5371,10.5448,10.2368,10.4952,523324.82366807,0
+UBSI.US,D,20091201,000000,10.6295,10.6614,10.3466,10.4137,554491.9566318,0
+UBSI.US,D,20091202,000000,10.4594,10.7392,10.3622,10.5896,320645.32334523,0
+UBSI.US,D,20091203,000000,10.6848,10.9083,10.4001,10.4292,328564.46114137,0
+UBSI.US,D,20091204,000000,10.6799,10.8646,10.5508,10.779,401789.98571686,0
+UBSI.US,D,20091207,000000,11.7673,11.843,11.0803,11.3902,1278320.7046251,0
+UBSI.US,D,20091208,000000,11.3989,11.4757,11.2406,11.2872,966400.32607987,0
+UBSI.US,D,20091209,000000,11.2406,11.3464,10.9627,11.3135,512155.70053597,0
+UBSI.US,D,20091210,000000,11.4903,11.5252,11.2047,11.2872,471763.46670095,0
+UBSI.US,D,20091211,000000,11.4154,11.6303,11.2804,11.5564,482827.61880572,0
+UBSI.US,D,20091214,000000,11.6176,11.6176,11.3135,11.5399,668733.3664399,0
+UBSI.US,D,20091215,000000,11.5613,11.6176,11.3426,11.4097,701487.41434602,0
+UBSI.US,D,20091216,000000,11.5466,12.0656,11.4709,11.9733,964606.556466,0
+UBSI.US,D,20091217,000000,11.9188,12.0364,11.5816,12.0306,923615.37029863,0
+UBSI.US,D,20091218,000000,12.1443,12.2571,11.877,11.9014,2734615.6695557,0
+UBSI.US,D,20091221,000000,11.9674,12.1228,11.5252,11.9324,514978.59786863,0
+UBSI.US,D,20091222,000000,12.019,12.151,11.8576,12.0714,369989.93920607,0
+UBSI.US,D,20091223,000000,11.9626,12.4222,11.9014,12.3435,592564.53658866,0
+UBSI.US,D,20091224,000000,12.4406,12.4533,12.2822,12.3241,113386.20467377,0
+UBSI.US,D,20091228,000000,12.4406,12.4455,12.2755,12.3298,291830.77634667,0
+UBSI.US,D,20091229,000000,12.4105,12.6359,12.3172,12.6195,512825.66268091,0
+UBSI.US,D,20091230,000000,12.6359,12.772,12.4979,12.6418,577914.90351159,0
+UBSI.US,D,20091231,000000,12.6777,12.705,12.2376,12.2571,483462.59060822,0
+UBSI.US,D,20100104,000000,12.5378,12.907,12.4455,12.907,833676.81156991,0
+UBSI.US,D,20100105,000000,13.0158,13.182,12.4289,12.5495,586306.41093066,0
+UBSI.US,D,20100106,000000,12.4979,12.8779,12.3658,12.6612,418023.44635315,0
+UBSI.US,D,20100107,000000,12.6126,13.081,12.4727,13.045,554450.79152304,0
+UBSI.US,D,20100108,000000,13.0285,13.3599,12.8963,13.2802,454115.98457904,0
+UBSI.US,D,20100111,000000,13.3307,13.4055,12.9683,12.9944,191575.21223701,0
+UBSI.US,D,20100112,000000,12.9187,13.3599,12.913,13.1082,397086.87204197,0
+UBSI.US,D,20100113,000000,13.0518,13.182,12.669,13.1441,458587.54451721,0
+UBSI.US,D,20100114,000000,13.1762,13.4852,13.1296,13.4532,375127.3447783,0
+UBSI.US,D,20100115,000000,13.6446,13.8107,13.2851,13.7719,465167.78715119,0
+UBSI.US,D,20100119,000000,13.7845,13.9895,13.6261,13.7923,358775.53445435,0
+UBSI.US,D,20100120,000000,13.6912,13.9303,12.9254,13.4123,750752.78737249,0
+UBSI.US,D,20100121,000000,13.5036,14.3141,13.3492,14.1401,686050.49856407,0
+UBSI.US,D,20100122,000000,14.0555,14.3558,13.8583,13.869,705435.14827531,0
+UBSI.US,D,20100125,000000,14.0488,14.2752,13.5036,13.6912,264382.91095867,0
+UBSI.US,D,20100126,000000,13.6747,13.6805,13.2345,13.4055,932652.14079739,0
+UBSI.US,D,20100127,000000,13.4055,14.9145,13.4055,14.6853,900823.27871047,0
+UBSI.US,D,20100128,000000,14.6785,14.97,14.2694,14.8631,753884.42302079,0
+UBSI.US,D,20100129,000000,14.97,15.3432,14.6785,15.2829,752203.857456,0
+UBSI.US,D,20100201,000000,15.3013,15.3372,14.6066,14.8825,666676.14013002,0
+UBSI.US,D,20100202,000000,14.829,15.1895,14.5269,14.5871,648676.69632829,0
+UBSI.US,D,20100203,000000,14.5764,14.7241,14.0167,14.4287,581288.38417381,0
+UBSI.US,D,20100204,000000,14.3364,14.3364,13.7504,14.2072,603872.59196278,0
+UBSI.US,D,20100205,000000,14.2033,14.691,13.9564,14.5269,386826.46868556,0
+UBSI.US,D,20100208,000000,14.4743,14.5317,14.1275,14.2596,222402.73305354,0
+UBSI.US,D,20100209,000000,14.5201,14.5396,14.043,14.3928,276209.64670307,0
+UBSI.US,D,20100210,000000,14.3316,14.4103,14.1158,14.3626,460641.68344392,0
+UBSI.US,D,20100211,000000,14.2878,14.4609,14.1916,14.4539,350680.4158183,0
+UBSI.US,D,20100212,000000,14.3558,14.5822,14.3141,14.5822,302323.76256752,0
+UBSI.US,D,20100216,000000,14.6639,15.1614,14.4345,15.1459,501844.86992136,0
+UBSI.US,D,20100217,000000,15.1838,15.1955,14.763,15.1955,319769.53565655,0
+UBSI.US,D,20100218,000000,15.1895,15.447,14.9224,15.4189,451973.3406685,0
+UBSI.US,D,20100219,000000,15.4189,15.4645,15.0895,15.2955,334869.92667444,0
+UBSI.US,D,20100222,000000,15.3693,15.3693,15.1041,15.3432,181434.187696,0
+UBSI.US,D,20100223,000000,15.3743,15.4343,15.0137,15.2022,217788.12436247,0
+UBSI.US,D,20100224,000000,15.3013,15.7163,15.2343,15.4316,350431.36691035,0
+UBSI.US,D,20100225,000000,15.2528,15.3927,15.1546,15.3566,211266.54200846,0
+UBSI.US,D,20100226,000000,15.4189,15.4189,14.902,15.1108,276605.8608748,0
+UBSI.US,D,20100301,000000,15.1895,15.3432,15.1167,15.3256,250813.86198635,0
+UBSI.US,D,20100302,000000,15.313,15.4423,15.2206,15.3743,337656.80453694,0
+UBSI.US,D,20100303,000000,15.4052,15.5714,15.2459,15.3372,320590.77957615,0
+UBSI.US,D,20100304,000000,15.4052,15.5122,15.2702,15.5122,247018.43895943,0
+UBSI.US,D,20100305,000000,15.5636,16.4469,15.5404,16.4042,397140.38668334,0
+UBSI.US,D,20100308,000000,16.3537,16.4547,16.1408,16.1739,259199.19463909,0
+UBSI.US,D,20100309,000000,16.1458,16.2798,16.0204,16.1408,301320.36304169,0
+UBSI.US,D,20100310,000000,16.0204,16.2593,16.0125,16.2138,223413.33647341,0
+UBSI.US,D,20100311,000000,16.1195,16.413,16.0437,16.2963,240611.08978221,0
+UBSI.US,D,20100312,000000,16.3255,16.6034,16.3255,16.6034,310123.52154828,0
+UBSI.US,D,20100315,000000,16.6034,16.6034,16.2663,16.4663,211375.62954664,0
+UBSI.US,D,20100316,000000,16.478,16.8211,16.1341,16.8161,216942.18137762,0
+UBSI.US,D,20100317,000000,16.8541,16.9708,16.5654,16.7744,301093.95494355,0
+UBSI.US,D,20100318,000000,16.7297,16.9376,16.7015,16.8794,346063.74887178,0
+UBSI.US,D,20100319,000000,16.8794,16.9143,16.5713,16.9143,505403.59357295,0
+UBSI.US,D,20100322,000000,16.7685,17.1845,16.6685,17.1845,254081.34249352,0
+UBSI.US,D,20100323,000000,17.1845,17.1845,16.8045,17.0824,259735.37018058,0
+UBSI.US,D,20100324,000000,16.9708,17.0824,16.5393,16.583,502565.25932452,0
+UBSI.US,D,20100325,000000,16.7424,17.0863,16.5966,16.6451,196956.52107859,0
+UBSI.US,D,20100326,000000,16.6384,16.7938,16.3973,16.4372,152593.91250446,0
+UBSI.US,D,20100329,000000,16.4547,16.5286,16.0437,16.1682,254661.77052692,0
+UBSI.US,D,20100330,000000,16.1408,16.3176,15.9815,16.1866,202749.48100771,0
+UBSI.US,D,20100331,000000,16.0738,16.5538,15.9582,16.0922,333951.94474927,0
+UBSI.US,D,20100401,000000,16.3042,16.4469,16.0922,16.4469,247543.29409602,0
+UBSI.US,D,20100405,000000,16.5597,16.6831,16.4372,16.6831,208570.2273852,0
+UBSI.US,D,20100406,000000,16.5771,17.5974,16.5237,17.1563,786073.47980929,0
+UBSI.US,D,20100407,000000,17.0824,17.5761,17.0629,17.1777,271135.01792169,0
+UBSI.US,D,20100408,000000,17.098,17.4789,17.098,17.3429,185722.56290022,0
+UBSI.US,D,20100409,000000,17.3613,17.7529,17.3292,17.7188,199345.12651392,0
+UBSI.US,D,20100412,000000,17.6762,17.8025,17.6558,17.8025,183682.83176157,0
+UBSI.US,D,20100413,000000,17.7101,17.9589,17.6441,17.9589,216641.67608373,0
+UBSI.US,D,20100414,000000,17.99,18.4107,17.9385,18.4107,219502.65114197,0
+UBSI.US,D,20100415,000000,18.332,18.814,18.229,18.433,338326.76668187,0
+UBSI.US,D,20100416,000000,18.5254,18.5254,17.8082,18.1036,331423.37794419,0
+UBSI.US,D,20100419,000000,17.9676,18.401,17.816,18.332,224767.66855134,0
+UBSI.US,D,20100420,000000,18.366,18.505,18.2086,18.4107,202463.38350188,0
+UBSI.US,D,20100421,000000,18.3514,18.8587,18.2611,18.7488,640899.57815734,0
+UBSI.US,D,20100422,000000,18.5311,19.5117,18.4691,19.3581,497610.00935852,0
+UBSI.US,D,20100423,000000,19.3193,19.6341,19.225,19.3591,273622.41961802,0
+UBSI.US,D,20100426,000000,19.2717,19.2717,18.058,18.4574,587121.48008394,0
+UBSI.US,D,20100427,000000,18.3593,18.5506,17.921,17.921,475197.66589858,0
+UBSI.US,D,20100428,000000,17.9851,18.5914,17.9522,18.0192,234239.76007514,0
+UBSI.US,D,20100429,000000,18.1503,19.0035,17.9968,19.0035,210648.03624946,0
+UBSI.US,D,20100430,000000,19.0035,19.0258,17.8025,17.8219,424408.15472056,0
+UBSI.US,D,20100503,000000,17.99,18.2669,17.6498,18.1367,308399.73261929,0
+UBSI.US,D,20100504,000000,17.9968,18.058,17.3943,17.5974,571320.25308955,0
+UBSI.US,D,20100505,000000,17.2836,17.7315,17.1495,17.5061,345219.86414238,0
+UBSI.US,D,20100506,000000,17.3205,17.8025,16.0125,16.8948,457879.50464668,0
+UBSI.US,D,20100507,000000,16.8794,17.1845,16.4246,16.6831,429658.76434185,0
+UBSI.US,D,20100510,000000,17.369,17.854,17.1563,17.5003,498123.54409019,0
+UBSI.US,D,20100511,000000,17.1902,18.3777,17.1902,17.8346,351849.50490685,0
+UBSI.US,D,20100512,000000,17.8346,18.505,17.747,18.3593,320481.69203795,0
+UBSI.US,D,20100513,000000,18.3709,18.5914,18.2824,18.5701,283355.9095824,0
+UBSI.US,D,20100514,000000,18.3514,18.4049,17.8404,18.2359,215813.22827009,0
+UBSI.US,D,20100517,000000,18.3379,18.5594,17.8753,18.3019,260490.74992618,0
+UBSI.US,D,20100518,000000,18.4963,18.5974,17.9851,18.0309,283022.47220151,0
+UBSI.US,D,20100519,000000,17.9327,18.1669,17.5138,17.8219,235080.5574214,0
+UBSI.US,D,20100520,000000,17.5138,17.7188,16.8268,16.8482,548670.18112658,0
+UBSI.US,D,20100521,000000,16.7628,17.3389,16.4723,17.0708,348378.25711135,0
+UBSI.US,D,20100524,000000,17.0368,17.1369,16.4469,16.5043,180927.85685836,0
+UBSI.US,D,20100525,000000,16.2798,16.5713,16.0437,16.478,299148.90355503,0
+UBSI.US,D,20100526,000000,16.5713,16.8861,16.478,16.5169,285683.7964823,0
+UBSI.US,D,20100527,000000,16.8425,17.0504,16.5286,16.9902,247288.07042175,0
+UBSI.US,D,20100528,000000,16.8861,16.8861,16.3741,16.5237,270714.1046847,0
+UBSI.US,D,20100601,000000,16.3255,16.7238,16.0534,16.0534,300458.98314106,0
+UBSI.US,D,20100602,000000,16.1739,16.649,15.9582,16.512,249007.74283986,0
+UBSI.US,D,20100603,000000,16.4616,16.8347,16.3478,16.718,156123.82057993,0
+UBSI.US,D,20100604,000000,16.3176,16.3176,15.3927,15.453,379376.61312921,0
+UBSI.US,D,20100607,000000,15.583,16.0272,15.4316,15.8348,369825.27877105,0
+UBSI.US,D,20100608,000000,15.861,16.0738,15.5277,15.9077,222599.29644784,0
+UBSI.US,D,20100609,000000,15.7201,15.7561,15.3013,15.447,298290.61103756,0
+UBSI.US,D,20100610,000000,15.6696,15.9999,15.3985,15.8348,243986.62869985,0
+UBSI.US,D,20100611,000000,15.6084,15.965,15.4423,15.7278,211952.97019689,0
+UBSI.US,D,20100614,000000,15.8407,15.9757,15.5783,15.7424,244512.51296416,0
+UBSI.US,D,20100615,000000,15.8221,16.1069,15.8085,16.0621,208316.03283867,0
+UBSI.US,D,20100616,000000,15.9135,16.3537,15.9135,16.2138,135483.63505176,0
+UBSI.US,D,20100617,000000,16.1866,16.3042,16.0796,16.2895,86548.612023017,0
+UBSI.US,D,20100618,000000,16.3741,16.4314,16.0204,16.2963,318264.95093166,0
+UBSI.US,D,20100621,000000,16.478,16.5043,16.1739,16.2254,140213.50604736,0
+UBSI.US,D,20100622,000000,16.2379,16.5597,15.8348,15.8648,259807.4091209,0
+UBSI.US,D,20100623,000000,15.8648,15.9689,15.5404,15.5432,162173.03331102,0
+UBSI.US,D,20100624,000000,15.447,15.7561,15.2575,15.2702,167228.10866574,0
+UBSI.US,D,20100625,000000,15.313,15.7201,15.2955,15.5714,362684.16153034,0
+UBSI.US,D,20100628,000000,15.6366,15.6831,15.3985,15.4908,148923.01393152,0
+UBSI.US,D,20100629,000000,15.2168,15.2829,14.829,14.9145,313537.13819151,0
+UBSI.US,D,20100630,000000,14.7436,15.0944,14.6183,14.693,329358.94774029,0
+UBSI.US,D,20100701,000000,14.8028,14.97,14.3558,14.767,347527.16848791,0
+UBSI.US,D,20100702,000000,14.9068,14.9068,14.1479,14.4229,216859.85116011,0
+UBSI.US,D,20100706,000000,14.6706,14.8534,14.2402,14.3364,307575.40131653,0
+UBSI.US,D,20100707,000000,14.349,14.7854,14.3432,14.7241,404941.17479182,0
+UBSI.US,D,20100708,000000,14.902,15.1284,14.5764,15.0963,383054.71559618,0
+UBSI.US,D,20100709,000000,15.0302,15.5569,15.0078,15.5277,128405.29460188,0
+UBSI.US,D,20100712,000000,15.4316,15.5043,15.1362,15.2275,127517.15738057,0
+UBSI.US,D,20100713,000000,15.3927,16.0922,15.2886,16.0534,303941.55134147,0
+UBSI.US,D,20100714,000000,15.9757,16.1933,15.7687,16.1797,260539.11892896,0
+UBSI.US,D,20100715,000000,16.1458,16.2138,15.7123,15.9338,212689.82564355,0
+UBSI.US,D,20100716,000000,15.8484,16.0922,14.9331,15.0565,388625.38393803,0
+UBSI.US,D,20100719,000000,15.0798,15.2575,14.6396,15.0137,235681.56800918,0
+UBSI.US,D,20100720,000000,14.767,15.0856,14.3364,15.0632,296542.12304332,0
+UBSI.US,D,20100721,000000,15.1662,15.2089,14.4414,14.4676,188117.34310186,0
+UBSI.US,D,20100722,000000,14.7406,15.3256,14.6706,15.2401,247529.91543567,0
+UBSI.US,D,20100723,000000,15.1225,15.8037,15.038,15.7201,367260.69249582,0
+UBSI.US,D,20100726,000000,15.7561,16.3255,15.5229,16.2663,229158.95652744,0
+UBSI.US,D,20100727,000000,16.3682,16.7238,16.3682,16.6888,443045.65770796,0
+UBSI.US,D,20100728,000000,16.5966,16.7122,16.0369,16.2992,240556.54601311,0
+UBSI.US,D,20100729,000000,16.3916,16.5654,15.9407,16.1866,162353.1306618,0
+UBSI.US,D,20100730,000000,15.9077,16.203,15.6696,15.6696,277081.31788089,0
+UBSI.US,D,20100802,000000,15.965,16.2254,15.7493,16.1981,256293.96708894,0
+UBSI.US,D,20100803,000000,16.1341,16.478,15.9465,16.0991,138275.65855285,0
+UBSI.US,D,20100804,000000,16.1408,16.2963,15.9582,16.1535,203801.24953632,0
+UBSI.US,D,20100805,000000,15.9815,16.1234,15.7687,15.8892,174053.28369679,0
+UBSI.US,D,20100806,000000,15.62,15.9077,15.3372,15.7123,225090.81465504,0
+UBSI.US,D,20100809,000000,15.8542,16.3973,15.7561,16.3478,214059.59463727,0
+UBSI.US,D,20100810,000000,16.1069,16.5713,16.0922,16.3099,390632.18298968,0
+UBSI.US,D,20100811,000000,15.9465,16.0991,15.5501,15.62,364295.77553797,0
+UBSI.US,D,20100812,000000,15.3693,15.4724,14.97,15.1546,368235.27644553,0
+UBSI.US,D,20100813,000000,15.0691,15.1895,14.7961,14.8213,232914.24357333,0
+UBSI.US,D,20100816,000000,14.7358,15.1662,14.5822,15.0078,164143.81289251,0
+UBSI.US,D,20100817,000000,15.1459,15.5977,15.0428,15.1459,308819.61672855,0
+UBSI.US,D,20100818,000000,15.1459,15.3743,14.9932,15.3372,190075.77315073,0
+UBSI.US,D,20100819,000000,15.2343,15.2702,14.5871,14.6066,227191.2643291,0
+UBSI.US,D,20100820,000000,14.5016,14.763,14.1985,14.6327,292375.18490992,0
+UBSI.US,D,20100823,000000,14.7309,14.8601,14.0789,14.1051,178109.07603657,0
+UBSI.US,D,20100824,000000,13.9837,14.3062,13.5572,14.1605,387788.70310264,0
+UBSI.US,D,20100825,000000,14.0109,14.4161,13.8107,14.2402,220942.40082057,0
+UBSI.US,D,20100826,000000,14.2694,14.4103,14.1158,14.2072,236758.03560302,0
+UBSI.US,D,20100827,000000,14.3316,14.4803,13.9624,14.4472,255480.95619108,0
+UBSI.US,D,20100830,000000,14.349,14.5939,13.9041,13.9624,277079.25962546,0
+UBSI.US,D,20100831,000000,14.0207,14.3122,13.94,14.1217,412422.93330746,0
+UBSI.US,D,20100901,000000,14.349,14.7406,14.2402,14.7309,396895.45428626,0
+UBSI.US,D,20100902,000000,14.6746,14.7358,14.5016,14.6746,210739.62861643,0
+UBSI.US,D,20100903,000000,14.8164,14.9991,14.7785,14.9272,214569.01285807,0
+UBSI.US,D,20100907,000000,14.829,14.9068,14.6706,14.7309,182902.75295072,0
+UBSI.US,D,20100908,000000,14.6853,14.8534,14.5269,14.7183,194177.87623784,0
+UBSI.US,D,20100909,000000,14.8825,15.2528,14.6997,14.8534,169704.18995716,0
+UBSI.US,D,20100910,000000,14.8825,15.2168,14.8825,14.9932,116779.23876264,0
+UBSI.US,D,20100913,000000,15.1459,15.6084,14.9991,15.5432,199326.60221499,0
+UBSI.US,D,20100914,000000,15.4724,15.5636,15.0798,15.1788,215751.48060697,0
+UBSI.US,D,20100915,000000,15.0691,15.4869,14.9224,15.2829,164298.18205033,0
+UBSI.US,D,20100916,000000,15.2089,15.2089,14.8087,14.9932,97377.093880188,0
+UBSI.US,D,20100917,000000,15.1711,15.1711,14.767,14.9272,218919.13572542,0
+UBSI.US,D,20100920,000000,14.9272,15.4792,14.7911,15.4645,322739.59825299,0
+UBSI.US,D,20100921,000000,15.4189,15.4189,14.9447,14.9515,199585.94240013,0
+UBSI.US,D,20100922,000000,14.9447,15.0856,14.3189,14.3665,293624.54596054,0
+UBSI.US,D,20100923,000000,14.2188,14.7241,14.0984,14.1158,227787.12927829,0
+UBSI.US,D,20100924,000000,14.2811,14.7785,14.2811,14.7717,196341.10270276,0
+UBSI.US,D,20100927,000000,14.763,14.8903,14.5084,14.7961,237646.17282435,0
+UBSI.US,D,20100928,000000,14.8601,14.97,14.4539,14.902,283290.04540838,0
+UBSI.US,D,20100929,000000,14.7854,15.0302,14.691,14.9447,284756.55240767,0
+UBSI.US,D,20100930,000000,15.0739,15.3402,15.0496,15.2779,470860.92169157,0
+UBSI.US,D,20101001,000000,15.3743,15.5277,15.2022,15.3566,327894.49899644,0
+UBSI.US,D,20101004,000000,15.3566,15.3566,14.8213,14.9991,277639.10510448,0
+UBSI.US,D,20101005,000000,15.1362,15.4597,14.8427,15.4316,362536.99626654,0
+UBSI.US,D,20101006,000000,15.3499,15.7017,15.2575,15.6473,280230.44870041,0
+UBSI.US,D,20101007,000000,15.7755,15.8154,15.5432,15.6764,228902.70372547,0
+UBSI.US,D,20101008,000000,15.6831,15.9815,15.5501,15.861,168612.28544753,0
+UBSI.US,D,20101011,000000,15.8037,15.9582,15.6831,15.7424,99775.990592701,0
+UBSI.US,D,20101012,000000,15.7094,15.9338,15.5404,15.8648,260679.08029872,0
+UBSI.US,D,20101013,000000,15.9271,16.4547,15.8717,16.0689,348479.11162779,0
+UBSI.US,D,20101014,000000,15.9874,16.2798,15.8348,16.0272,228488.9943825,0
+UBSI.US,D,20101015,000000,16.2254,16.274,15.7201,15.829,419117.40911823,0
+UBSI.US,D,20101018,000000,15.8154,16.4547,15.7357,16.4547,208637.12068694,0
+UBSI.US,D,20101019,000000,16.1739,16.8268,16.0078,16.5237,250113.02600985,0
+UBSI.US,D,20101020,000000,16.5597,16.5654,16.2332,16.413,188397.26584137,0
+UBSI.US,D,20101021,000000,16.5286,16.8482,16.2379,16.4469,210415.45338501,0
+UBSI.US,D,20101022,000000,16.4616,16.5713,16.2593,16.512,121742.7217504,0
+UBSI.US,D,20101025,000000,16.649,16.6831,16.2379,16.3042,119944.83562566,0
+UBSI.US,D,20101026,000000,16.2663,16.6034,16.1126,16.1535,174704.72154279,0
+UBSI.US,D,20101027,000000,16.0125,16.3866,16.0125,16.3176,247045.19628011,0
+UBSI.US,D,20101028,000000,16.3973,16.3973,16.0796,16.1739,247811.89643061,0
+UBSI.US,D,20101029,000000,16.0718,16.3963,16.0408,16.3963,302133.37393954,0
+UBSI.US,D,20101101,000000,16.413,16.413,15.689,15.9018,264023.74538481,0
+UBSI.US,D,20101102,000000,16.0991,16.2992,15.9815,16.2895,244519.71685819,0
+UBSI.US,D,20101103,000000,16.2459,16.7501,16.2459,16.7501,277289.2016801,0
+UBSI.US,D,20101104,000000,16.8725,17.7674,16.7628,17.7258,404226.96015497,0
+UBSI.US,D,20101105,000000,17.6897,18.366,17.6382,17.7674,397673.47484168,0
+UBSI.US,D,20101108,000000,17.6441,17.8461,17.4089,17.547,157912.44455521,0
+UBSI.US,D,20101109,000000,17.8461,17.8461,17.0766,17.1718,152787.3885156,0
+UBSI.US,D,20101110,000000,17.1845,17.7188,17.1845,17.611,249764.15171317,0
+UBSI.US,D,20101111,000000,17.3943,17.4011,17.0504,17.2836,173865.98245198,0
+UBSI.US,D,20101112,000000,17.1611,17.1611,16.8725,16.8794,214925.09104878,0
+UBSI.US,D,20101115,000000,16.9842,17.1436,16.8211,16.8482,223603.72510138,0
+UBSI.US,D,20101116,000000,16.6685,16.8211,16.3624,16.546,229565.46197636,0
+UBSI.US,D,20101117,000000,16.5393,16.5597,16.0621,16.1126,228269.7901784,0
+UBSI.US,D,20101118,000000,16.2459,16.5597,16.203,16.274,247199.56543794,0
+UBSI.US,D,20101119,000000,16.2379,16.3575,16.0738,16.2895,163439.88953286,0
+UBSI.US,D,20101122,000000,16.1933,16.3099,15.9689,16.2138,158317.92087641,0
+UBSI.US,D,20101123,000000,15.9931,16.1408,15.965,16.1408,235396.49963107,0
+UBSI.US,D,20101124,000000,16.3176,16.6218,16.2992,16.5713,155455.91669043,0
+UBSI.US,D,20101126,000000,16.413,16.6316,16.3313,16.3809,91653.085508244,0
+UBSI.US,D,20101129,000000,16.2963,16.5713,16.2663,16.5169,148879.79056733,0
+UBSI.US,D,20101130,000000,16.2963,16.3926,16.0038,16.0845,337129.89114491,0
+UBSI.US,D,20101201,000000,16.413,16.6685,16.2663,16.6316,284314.02748859,0
+UBSI.US,D,20101202,000000,16.6218,16.8619,16.546,16.7812,291233.88226977,0
+UBSI.US,D,20101203,000000,16.7122,16.9708,16.4917,16.9376,188757.46054295,0
+UBSI.US,D,20101206,000000,16.8482,17.1718,16.7238,16.9591,261060.88668239,0
+UBSI.US,D,20101207,000000,17.1611,17.1777,16.9648,16.993,241994.23743626,0
+UBSI.US,D,20101208,000000,16.9143,17.4206,16.7015,16.9842,309607.92856116,0
+UBSI.US,D,20101209,000000,17.1563,17.2632,16.788,16.9279,453854.58613846,0
+UBSI.US,D,20101210,000000,16.9279,17.166,16.6218,16.7938,442705.01643303,0
+UBSI.US,D,20101213,000000,16.8268,16.9018,16.5043,16.5344,307588.77997687,0
+UBSI.US,D,20101214,000000,16.5654,16.993,16.4042,16.6685,264242.94958891,0
+UBSI.US,D,20101215,000000,16.5966,17.0629,16.5043,16.5344,214870.54727968,0
+UBSI.US,D,20101216,000000,16.5557,16.9075,16.4566,16.4936,307103.0316936,0
+UBSI.US,D,20101217,000000,16.5286,16.8619,16.1797,16.5043,1098466.2279774,0
+UBSI.US,D,20101220,000000,16.7501,17.1611,16.7501,16.9376,442066.95724737,0
+UBSI.US,D,20101221,000000,17.031,17.6042,17.031,17.4915,403024.93897942,0
+UBSI.US,D,20101222,000000,17.6168,18.5643,17.6168,18.2883,594687.62707252,0
+UBSI.US,D,20101223,000000,18.2776,18.2824,18.0007,18.1222,154936.20719244,0
+UBSI.US,D,20101227,000000,18.0075,18.4049,17.9036,18.2824,162988.1024643,0
+UBSI.US,D,20101228,000000,18.2466,18.5311,18.1503,18.4447,272554.18504591,0
+UBSI.US,D,20101229,000000,18.4136,18.5303,18.2193,18.2766,260695.54634223,0
+UBSI.US,D,20101230,000000,18.2067,18.471,18.1843,18.3213,299415.4476342,0
+UBSI.US,D,20101231,000000,18.2125,18.4127,17.8996,17.923,266542.0209127,0
+UBSI.US,D,20110103,000000,18.3923,18.7488,18.1814,18.3807,577488.84463601,0
+UBSI.US,D,20110104,000000,18.4904,18.5701,17.8346,18.0309,265451.14553078,0
+UBSI.US,D,20110105,000000,17.9452,18.3379,17.9452,18.2466,200739.59457289,0
+UBSI.US,D,20110106,000000,18.1979,18.3456,18.0434,18.0765,358634.54395687,0
+UBSI.US,D,20110107,000000,18.0765,18.1736,17.4137,17.4361,256214.72425458,0
+UBSI.US,D,20110110,000000,17.3292,17.7878,17.0708,17.7151,325772.43764028,0
+UBSI.US,D,20110111,000000,17.7432,17.9676,17.4663,17.7674,248224.57664586,0
+UBSI.US,D,20110112,000000,17.9452,18.0192,17.7743,17.8919,146699.0689312,0
+UBSI.US,D,20110113,000000,17.816,17.9589,17.7101,17.7188,194259.17732763,0
+UBSI.US,D,20110114,000000,17.7355,18.7236,17.7355,18.7081,334182.46935828,0
+UBSI.US,D,20110118,000000,18.576,18.7956,18.3621,18.7558,231243.96928572,0
+UBSI.US,D,20110119,000000,18.7752,18.9248,18.0434,18.0716,243696.41468316,0
+UBSI.US,D,20110120,000000,17.921,18.2359,17.8219,17.9268,205353.17413625,0
+UBSI.US,D,20110121,000000,18.0007,18.1163,17.8082,17.8675,122054.5474492,0
+UBSI.US,D,20110124,000000,17.8219,17.9093,17.6558,17.7024,162428.25698528,0
+UBSI.US,D,20110125,000000,17.6946,17.9968,17.4915,17.9589,181696.61526429,0
+UBSI.US,D,20110126,000000,17.9676,18.1367,17.7151,18.0007,191082.2600597,0
+UBSI.US,D,20110127,000000,17.9851,18.1367,17.9589,18.0366,192368.66970821,0
+UBSI.US,D,20110128,000000,18.0716,18.1367,17.4663,17.474,306810.75942147,0
+UBSI.US,D,20110131,000000,17.5353,17.6781,17.2078,17.3127,450418.3286854,0
+UBSI.US,D,20110201,000000,17.3089,17.7355,17.2836,17.6382,248259.5669883,0
+UBSI.US,D,20110202,000000,17.541,17.8082,17.3885,17.3943,185519.82473962,0
+UBSI.US,D,20110203,000000,17.4002,17.578,17.2078,17.443,170605.70583883,0
+UBSI.US,D,20110204,000000,17.4206,17.4915,17.3089,17.3613,156138.228368,0
+UBSI.US,D,20110207,000000,17.3554,17.7529,17.3554,17.5187,158947.74704031,0
+UBSI.US,D,20110208,000000,17.443,17.541,17.2525,17.541,159089.7666655,0
+UBSI.US,D,20110209,000000,17.547,17.7188,17.0629,17.4478,141056.36164904,0
+UBSI.US,D,20110210,000000,17.2806,17.5644,17.2136,17.3273,135698.72274498,0
+UBSI.US,D,20110211,000000,17.2223,17.7151,17.2223,17.6684,188826.4121001,0
+UBSI.US,D,20110214,000000,17.5693,17.682,17.4206,17.5187,115583.39235341,0
+UBSI.US,D,20110215,000000,17.3943,17.547,17.2699,17.2893,237363.16270169,0
+UBSI.US,D,20110216,000000,17.2962,17.4303,17.2467,17.4011,136033.1892536,0
+UBSI.US,D,20110218,000000,17.4857,17.5138,17.3079,17.5138,118081.08532693,0
+UBSI.US,D,20110222,000000,17.2525,17.4536,17.0009,17.0193,235352.24713915,0
+UBSI.US,D,20110223,000000,17.0076,17.1563,16.7744,16.8482,322665.50105724,0
+UBSI.US,D,20110224,000000,16.8094,17.1436,16.7501,17.1165,568007.49096275,0
+UBSI.US,D,20110225,000000,17.0213,17.547,16.9912,17.5255,272733.25326898,0
+UBSI.US,D,20110228,000000,17.6062,17.7345,17.4507,17.578,248423.19829558,0
+UBSI.US,D,20110301,000000,17.6334,17.6586,17.3536,17.3681,328843.35475317,0
+UBSI.US,D,20110302,000000,17.337,17.5197,17.0213,17.1583,210915.60945635,0
+UBSI.US,D,20110303,000000,17.4478,17.547,17.2806,17.4924,191904.53310703,0
+UBSI.US,D,20110304,000000,17.3934,17.4002,16.9591,17.2505,207785.00293577,0
+UBSI.US,D,20110307,000000,17.3079,17.408,16.8035,16.9939,233932.05088721,0
+UBSI.US,D,20110308,000000,17.0086,17.541,16.9591,17.4594,182336.73270538,0
+UBSI.US,D,20110309,000000,17.2136,17.6713,17.2136,17.408,150897.91002389,0
+UBSI.US,D,20110310,000000,17.0717,17.168,16.787,16.8425,258206.08639046,0
+UBSI.US,D,20110311,000000,16.7802,16.8152,16.5256,16.6364,279270.27253876,0
+UBSI.US,D,20110314,000000,16.4392,16.619,16.2663,16.4566,177761.23086762,0
+UBSI.US,D,20110315,000000,16.0651,16.3323,15.9164,16.1973,529450.19185033,0
+UBSI.US,D,20110316,000000,16.1389,16.3186,15.9222,16.0514,355768.42326003,0
+UBSI.US,D,20110317,000000,16.2808,16.3206,16.1311,16.2469,232256.63096101,0
+UBSI.US,D,20110318,000000,16.4139,16.5674,16.2992,16.3478,403384.10455327,0
+UBSI.US,D,20110321,000000,16.5363,16.7277,16.513,16.6665,178205.81404213,0
+UBSI.US,D,20110322,000000,16.7277,16.8337,16.5072,16.5072,168411.60554236,0
+UBSI.US,D,20110323,000000,16.4489,16.4489,16.0651,16.1846,299601.71975131,0
+UBSI.US,D,20110324,000000,16.2663,16.3983,16.0845,16.2847,299413.38937877,0
+UBSI.US,D,20110325,000000,16.2895,16.7277,16.2185,16.2992,215386.14026679,0
+UBSI.US,D,20110328,000000,16.3478,16.376,16.203,16.2079,169287.39323105,0
+UBSI.US,D,20110329,000000,16.2138,16.4625,16.1389,16.2079,166650.7680155,0
+UBSI.US,D,20110330,000000,16.2245,16.4994,16.203,16.4207,202531.30593131,0
+UBSI.US,D,20110331,000000,16.408,16.4654,16.2379,16.4528,148855.09150208,0
+UBSI.US,D,20110401,000000,16.5198,16.7929,16.5198,16.7044,267120.39069066,0
+UBSI.US,D,20110404,000000,16.7345,16.9212,16.7015,16.7277,151036.84226592,0
+UBSI.US,D,20110405,000000,16.6607,16.7491,16.5363,16.5674,102840.73293928,0
+UBSI.US,D,20110406,000000,16.7345,16.9075,16.5557,16.8958,162460.15994455,0
+UBSI.US,D,20110407,000000,16.9279,17.0328,16.688,16.7725,153618.92371238,0
+UBSI.US,D,20110408,000000,16.9018,16.9018,16.4061,16.4207,115742.90714981,0
+UBSI.US,D,20110411,000000,16.3876,16.5421,16.3478,16.3692,84621.055805712,0
+UBSI.US,D,20110412,000000,16.2088,16.4537,16.1719,16.2138,185114.34841841,0
+UBSI.US,D,20110413,000000,16.273,16.3186,15.8163,15.9096,373935.61487992,0
+UBSI.US,D,20110414,000000,15.8231,15.897,15.7017,15.862,184311.62879775,0
+UBSI.US,D,20110415,000000,15.8804,16.0972,15.7978,16.0651,194216.98309117,0
+UBSI.US,D,20110418,000000,15.9776,16.0301,15.7017,15.8231,166651.79714322,0
+UBSI.US,D,20110419,000000,15.9164,15.9552,15.521,15.5374,181172.78925543,0
+UBSI.US,D,20110420,000000,15.7493,15.7804,15.5326,15.7357,194173.75972698,0
+UBSI.US,D,20110421,000000,15.897,15.897,15.5374,15.7094,140041.64171831,0
+UBSI.US,D,20110425,000000,15.6297,15.9164,15.5696,15.5696,146244.19447949,0
+UBSI.US,D,20110426,000000,15.6142,16.0845,15.6142,16.0408,291869.88319999,0
+UBSI.US,D,20110427,000000,15.9291,16.1505,15.9291,16.0486,159947.03005527,0
+UBSI.US,D,20110428,000000,15.9902,16.2459,15.9902,16.2185,214905.53762212,0
+UBSI.US,D,20110429,000000,16.1913,16.275,16.0349,16.2245,319850.83674633,0
+UBSI.US,D,20110502,000000,16.1779,16.3323,15.8504,15.8737,181310.69236974,0
+UBSI.US,D,20110503,000000,15.8445,15.9883,15.7123,15.8688,165989.03889231,0
+UBSI.US,D,20110504,000000,15.9222,15.9222,15.6239,15.793,284862.55256271,0
+UBSI.US,D,20110505,000000,15.7123,15.8522,15.514,15.6074,162151.42162892,0
+UBSI.US,D,20110506,000000,15.7493,15.8105,15.4149,15.4286,158140.91090877,0
+UBSI.US,D,20110509,000000,15.4149,15.5016,15.2537,15.3402,145830.48513654,0
+UBSI.US,D,20110510,000000,15.4956,15.7123,15.4451,15.6696,158586.52321101,0
+UBSI.US,D,20110511,000000,15.6696,15.7755,15.4306,15.453,204698.64890711,0
+UBSI.US,D,20110512,000000,15.4072,15.62,15.3033,15.5481,126815.29227635,0
+UBSI.US,D,20110513,000000,15.6433,15.6433,15.1964,15.2537,221037.0805707,0
+UBSI.US,D,20110516,000000,15.1964,15.2178,15.0059,15.0691,277624.69731641,0
+UBSI.US,D,20110517,000000,15.0224,15.1721,14.9378,15.1167,317368.58068859,0
+UBSI.US,D,20110518,000000,15.1099,15.1721,14.7931,15.1284,477765.33955697,0
+UBSI.US,D,20110519,000000,15.2178,15.2849,14.9301,15.1099,189379.05368511,0
+UBSI.US,D,20110520,000000,14.8961,15.1955,14.8582,14.8738,255689.86911799,0
+UBSI.US,D,20110523,000000,14.7678,14.8252,14.5764,14.5832,264777.06687496,0
+UBSI.US,D,20110524,000000,14.6153,14.6193,14.3909,14.5016,353036.08916663,0
+UBSI.US,D,20110525,000000,14.4666,14.7086,14.3529,14.6337,298972.92271512,0
+UBSI.US,D,20110526,000000,14.5715,14.7581,14.5609,14.6873,221860.38274574,0
+UBSI.US,D,20110527,000000,14.7193,14.9398,14.7193,14.8261,137947.36681057,0
+UBSI.US,D,20110531,000000,14.9807,15.0468,14.8028,15.0389,370922.3289193,0
+UBSI.US,D,20110601,000000,15.0399,15.1838,14.3034,14.3248,407463.56683058,0
+UBSI.US,D,20110602,000000,14.4287,14.4423,14.2684,14.3549,243464.86094642,0
+UBSI.US,D,20110603,000000,14.2684,14.4006,14.1217,14.1547,349117.17081345,0
+UBSI.US,D,20110606,000000,14.1547,14.3665,13.869,14.2684,396245.04556799,0
+UBSI.US,D,20110607,000000,14.4472,14.4627,14.2626,14.2626,275547.91757989,0
+UBSI.US,D,20110608,000000,14.2684,14.5172,14.2626,14.2927,343642.21134946,0
+UBSI.US,D,20110609,000000,14.4006,14.4006,14.2042,14.3122,248846.16978801,0
+UBSI.US,D,20110610,000000,14.3034,14.4113,14.0789,14.1848,360489.03210614,0
+UBSI.US,D,20110613,000000,14.2927,14.4423,14.1605,14.3879,285714.67031387,0
+UBSI.US,D,20110614,000000,14.5366,14.7931,14.3743,14.6133,322121.092494,0
+UBSI.US,D,20110615,000000,14.4997,14.6502,14.4549,14.559,439950.04152982,0
+UBSI.US,D,20110616,000000,14.557,14.8447,14.4599,14.7911,266777.69116031,0
+UBSI.US,D,20110617,000000,14.7523,15.2585,14.7523,14.8582,564311.89332455,0
+UBSI.US,D,20110620,000000,14.8582,15.1459,14.8494,15.0254,251707.14484626,0
+UBSI.US,D,20110621,000000,15.2178,15.2353,14.9952,15.0739,256757.07456239,0
+UBSI.US,D,20110622,000000,15.0594,15.1614,14.8893,14.9952,325944.30196932,0
+UBSI.US,D,20110623,000000,14.8524,15.0594,14.6794,14.8621,433266.88612396,0
+UBSI.US,D,20110624,000000,14.9758,15.0157,14.7007,14.7523,858998.49909088,0
+UBSI.US,D,20110627,000000,14.693,15.2284,14.693,15.1215,266887.80782622,0
+UBSI.US,D,20110628,000000,15.2032,15.2099,14.9758,15.1089,185593.92193538,0
+UBSI.US,D,20110629,000000,15.2216,15.312,14.9525,15.2799,308834.02451662,0
+UBSI.US,D,20110630,000000,15.3636,15.5374,15.2537,15.383,216558.31673851,0
+UBSI.US,D,20110701,000000,15.4918,15.8445,15.4918,15.7094,310618.53198102,0
+UBSI.US,D,20110705,000000,15.7123,15.7123,15.3858,15.6074,259314.45694359,0
+UBSI.US,D,20110706,000000,15.52,15.6647,15.4034,15.4996,295453.30591683,0
+UBSI.US,D,20110707,000000,15.6288,15.7823,15.4869,15.587,305879.39883596,0
+UBSI.US,D,20110708,000000,15.3858,15.5539,15.3469,15.4918,255692.95650115,0
+UBSI.US,D,20110711,000000,15.2284,15.3985,14.867,15.0594,265500.54366128,0
+UBSI.US,D,20110712,000000,15.0205,15.3606,14.9331,15.1711,188827.44122783,0
+UBSI.US,D,20110713,000000,15.2411,15.4423,15.2032,15.38,222411.99520302,0
+UBSI.US,D,20110714,000000,15.3606,15.38,14.8815,15.0739,279085.02954938,0
+UBSI.US,D,20110715,000000,15.2653,15.2799,14.7834,14.8621,396657.72578323,0
+UBSI.US,D,20110718,000000,14.7747,14.902,14.5697,14.6863,212393.43686054,0
+UBSI.US,D,20110719,000000,14.83,15.0205,14.625,14.8796,358871.2433322,0
+UBSI.US,D,20110720,000000,14.9826,15.3673,14.9398,15.3606,341115.70279981,0
+UBSI.US,D,20110721,000000,15.4423,15.8124,15.3539,15.6948,356973.53181873,0
+UBSI.US,D,20110722,000000,15.7434,15.7891,15.4733,15.6831,270080.16200993,0
+UBSI.US,D,20110725,000000,15.4112,15.6608,15.2216,15.5462,462942.81302315,0
+UBSI.US,D,20110726,000000,15.6151,15.6647,15.3256,15.3723,258266.80492586,0
+UBSI.US,D,20110727,000000,15.38,15.4343,14.7377,14.9574,1341264.2141622,0
+UBSI.US,D,20110728,000000,14.9378,15.1041,14.7212,14.8563,304960.38778308,0
+UBSI.US,D,20110729,000000,14.7154,15.0088,14.6183,14.9942,344550.93112515,0
+UBSI.US,D,20110801,000000,15.0341,15.1342,14.8184,15.0254,302393.7432524,0
+UBSI.US,D,20110802,000000,15.0088,15.0778,14.5969,14.6183,291634.21295239,0
+UBSI.US,D,20110803,000000,14.6464,15.0885,14.5239,14.9758,448497.97636214,0
+UBSI.US,D,20110804,000000,14.83,14.9894,14.4151,14.4151,543587.31932344,0
+UBSI.US,D,20110805,000000,14.4287,14.7892,14.1547,14.2422,506925.67346905,0
+UBSI.US,D,20110808,000000,13.9925,14.3879,13.044,13.0587,784497.88527181,0
+UBSI.US,D,20110809,000000,13.424,14.1547,12.6943,14.1547,699198.63429941,0
+UBSI.US,D,20110810,000000,14.1101,14.1101,12.8041,12.8263,686661.80042904,0
+UBSI.US,D,20110811,000000,12.9274,13.7233,12.6262,13.5503,599801.36270723,0
+UBSI.US,D,20110812,000000,13.5619,14.0915,12.8838,13.0265,521642.19984783,0
+UBSI.US,D,20110815,000000,13.3958,13.5873,13.1451,13.5833,378453.48556545,0
+UBSI.US,D,20110816,000000,13.4182,13.5387,13.1714,13.2782,331205.20286781,0
+UBSI.US,D,20110817,000000,13.3385,13.6271,13.2986,13.4065,283405.30771289,0
+UBSI.US,D,20110818,000000,13.1394,13.183,12.5689,12.6903,746957.36434557,0
+UBSI.US,D,20110819,000000,12.4182,12.8838,12.3084,12.3425,510747.85381665,0
+UBSI.US,D,20110822,000000,12.8041,12.8721,12.2182,12.4756,423868.8917959,0
+UBSI.US,D,20110823,000000,12.496,13.2734,12.3056,13.2181,533345.44026597,0
+UBSI.US,D,20110824,000000,13.3249,13.8642,13.2112,13.6456,360012.54597234,0
+UBSI.US,D,20110825,000000,13.8506,14.2927,13.1714,13.2675,448046.18929358,0
+UBSI.US,D,20110826,000000,13.2608,13.527,12.8216,13.3502,374561.32453296,0
+UBSI.US,D,20110829,000000,13.5873,14.2927,13.5124,14.2626,446498.38120451,0
+UBSI.US,D,20110830,000000,14.1926,14.3889,13.9069,14.2568,348453.38343482,0
+UBSI.US,D,20110831,000000,14.3043,14.4035,13.9963,14.1245,1027507.8717665,0
+UBSI.US,D,20110901,000000,14.2228,14.2936,13.4842,13.6174,612713.82819495,0
+UBSI.US,D,20110902,000000,13.4872,13.5056,12.874,12.978,448771.72433533,0
+UBSI.US,D,20110906,000000,12.5086,12.9731,12.3221,12.908,509503.63840463,0
+UBSI.US,D,20110907,000000,13.1189,14.1605,12.981,13.9166,564470.37899324,0
+UBSI.US,D,20110908,000000,13.7495,14.0177,13.2608,13.3676,395847.80226854,0
+UBSI.US,D,20110909,000000,13.2831,13.4249,12.8021,12.9274,376645.30816352,0
+UBSI.US,D,20110912,000000,12.7496,13.4308,12.7496,13.2608,413738.15853209,0
+UBSI.US,D,20110913,000000,13.2899,13.7621,13.2734,13.4892,503220.81368139,0
+UBSI.US,D,20110914,000000,13.6174,13.9953,13.2666,13.8097,494132.58679671,0
+UBSI.US,D,20110915,000000,13.9828,14.0177,13.5153,13.9225,605889.68229163,0
+UBSI.US,D,20110916,000000,13.9604,14.0002,13.56,13.728,918844.3341943,0
+UBSI.US,D,20110919,000000,13.6999,13.6999,13.2161,13.3385,390756.70744365,0
+UBSI.US,D,20110920,000000,13.4696,13.6319,13.1655,13.2355,434765.29608251,0
+UBSI.US,D,20110921,000000,13.1588,13.2666,12.4445,12.5019,676006.21202862,0
+UBSI.US,D,20110922,000000,11.9771,12.598,11.9771,12.5388,680464.39330645,0
+UBSI.US,D,20110923,000000,12.5922,12.908,12.3298,12.5786,594820.38454825,0
+UBSI.US,D,20110926,000000,12.5388,13.1588,12.5086,13.1421,447456.49911071,0
+UBSI.US,D,20110927,000000,13.4249,13.6174,13.0557,13.1354,437405.00868123,0
+UBSI.US,D,20110928,000000,13.0557,13.3531,12.5019,12.5135,454162.29532639,0
+UBSI.US,D,20110929,000000,12.6525,13.2014,12.5505,13.182,350958.28030238,0
+UBSI.US,D,20110930,000000,12.9207,13.3559,12.7904,12.8166,470747.71764251,0
+UBSI.US,D,20111003,000000,12.9138,13.1957,12.3298,12.394,674303.00565402,0
+UBSI.US,D,20111004,000000,12.2132,13.4249,12.1569,13.3725,821567.06570284,0
+UBSI.US,D,20111005,000000,13.3725,13.7146,13.1421,13.6349,496229.94908761,0
+UBSI.US,D,20111006,000000,13.4842,14.0575,13.2772,13.9953,457197.19296911,0
+UBSI.US,D,20111007,000000,14.0779,14.0887,13.3307,13.4085,269352.56871273,0
+UBSI.US,D,20111010,000000,13.6174,14.0779,13.4085,14.0245,391585.15525728,0
+UBSI.US,D,20111011,000000,14.0245,14.2732,13.805,14.0779,340081.42944242,0
+UBSI.US,D,20111012,000000,14.0887,14.7543,14.0887,14.4733,459120.63267555,0
+UBSI.US,D,20111013,000000,14.3432,14.4599,13.7709,13.9828,301831.83951794,0
+UBSI.US,D,20111014,000000,13.9351,14.2228,13.6125,14.0711,338135.34892618,0
+UBSI.US,D,20111017,000000,13.8864,14.1392,13.6883,13.7397,423926.52294816,0
+UBSI.US,D,20111018,000000,13.8448,14.9894,13.7397,14.8368,649318.87202481,0
+UBSI.US,D,20111019,000000,14.5969,14.9505,14.4472,14.7961,497173.65920574,0
+UBSI.US,D,20111020,000000,14.8096,15.1633,14.3568,15.1556,474109.8778998,0
+UBSI.US,D,20111021,000000,15.4655,15.5967,15.0011,15.5462,1562842.6159129,0
+UBSI.US,D,20111024,000000,15.5462,16.135,15.4237,15.863,642840.51303499,0
+UBSI.US,D,20111025,000000,15.8221,15.861,14.5521,14.5657,876359.88370696,0
+UBSI.US,D,20111026,000000,14.8447,15.2518,14.491,14.9807,609395.92042956,0
+UBSI.US,D,20111027,000000,15.4869,15.6453,15.1089,15.313,976251.13660417,0
+UBSI.US,D,20111028,000000,15.1973,15.6307,15.1556,15.5686,656338.55219472,0
+UBSI.US,D,20111031,000000,15.2752,15.6142,15.0001,15.1429,547884.95667712,0
+UBSI.US,D,20111101,000000,14.6484,15.0409,14.2868,14.3772,569967.97926706,0
+UBSI.US,D,20111102,000000,14.6396,15.1089,14.557,15.0739,379902.49739351,0
+UBSI.US,D,20111103,000000,15.2742,15.4918,14.766,15.3566,372796.37049523,0
+UBSI.US,D,20111104,000000,15.1429,15.3771,14.9564,15.2012,157855.84253067,0
+UBSI.US,D,20111107,000000,15.174,15.453,14.97,15.4296,226633.47710552,0
+UBSI.US,D,20111108,000000,15.4296,15.8037,15.2547,15.7153,405265.35002323,0
+UBSI.US,D,20111109,000000,15.2653,15.4014,14.7426,14.7678,421179.78106669,0
+UBSI.US,D,20111110,000000,14.8504,15.4228,14.8358,15.0545,330211.06549145,0
+UBSI.US,D,20111111,000000,15.1672,15.589,15.1672,15.3965,314207.10033646,0
+UBSI.US,D,20111114,000000,15.2819,15.4169,14.9194,15.1672,466899.80910192,0
+UBSI.US,D,20111115,000000,15.0205,15.5967,14.9505,15.453,624180.36923778,0
+UBSI.US,D,20111116,000000,15.447,15.7978,15.2547,15.3596,568807.12320025,0
+UBSI.US,D,20111117,000000,15.3596,15.6851,15.0389,15.1468,714331.95740431,0
+UBSI.US,D,20111118,000000,15.2275,15.59,15.0487,15.5413,449971.68725545,0
+UBSI.US,D,20111121,000000,15.2052,15.3392,14.8028,15.0671,428335.30609548,0
+UBSI.US,D,20111122,000000,15.0205,15.8755,15.0205,15.7201,765201.74054439,0
+UBSI.US,D,20111123,000000,15.5257,15.5967,15.2052,15.2547,673309.89740538,0
+UBSI.US,D,20111125,000000,15.2653,15.5413,15.0691,15.1769,413800.93532293,0
+UBSI.US,D,20111128,000000,15.3654,15.7104,15.3596,15.6647,985661.48046485,0
+UBSI.US,D,20111129,000000,15.5977,15.9883,15.452,15.7201,412292.23408718,0
+UBSI.US,D,20111130,000000,16.2235,17.1097,15.8834,17.0445,1093625.2111883,0
+UBSI.US,D,20111201,000000,16.8619,17.6275,16.8472,17.3176,724589.27337754,0
+UBSI.US,D,20111202,000000,17.8521,18.4049,17.6635,17.8189,1353063.1634582,0
+UBSI.US,D,20111205,000000,18.0075,18.2387,17.8665,18.0192,693745.28651752,0
+UBSI.US,D,20111206,000000,18.0007,18.1086,17.6859,17.8132,736857.50491331,0
+UBSI.US,D,20111207,000000,17.6159,18.2533,17.1805,17.9832,8796368.3218916,0
+UBSI.US,D,20111208,000000,17.7248,17.9171,17.2846,17.4109,671856.76906645,0
+UBSI.US,D,20111209,000000,17.5138,18.2834,17.4915,18.0386,623120.36768742,0
+UBSI.US,D,20111212,000000,18.0386,18.0794,17.5614,18.0687,448244.81094331,0
+UBSI.US,D,20111213,000000,18.2786,18.3767,17.6033,17.7422,515790.57963876,0
+UBSI.US,D,20111214,000000,17.7178,18.0541,17.5478,17.6994,461249.89792573,0
+UBSI.US,D,20111215,000000,18.0687,18.2456,17.6324,18.1367,418211.77672568,0
+UBSI.US,D,20111216,000000,18.5886,18.7042,17.7985,17.8753,1493555.5631173,0
+UBSI.US,D,20111219,000000,18.0687,18.471,17.5731,17.6781,625377.24477474,0
+UBSI.US,D,20111220,000000,18.129,18.4768,17.9355,18.1027,630354.10642284,0
+UBSI.US,D,20111221,000000,17.2029,18.402,17.2029,18.3864,625452.37109821,0
+UBSI.US,D,20111222,000000,18.4603,18.6634,18.2737,18.3573,563550.33881264,0
+UBSI.US,D,20111223,000000,18.4953,18.574,18.3359,18.4671,363425.13348787,0
+UBSI.US,D,20111227,000000,18.4671,18.6905,18.3223,18.6761,434620.18907417,0
+UBSI.US,D,20111228,000000,18.6983,18.7042,18.1766,18.3359,738681.11923101,0
+UBSI.US,D,20111229,000000,18.434,18.8927,18.2834,18.8451,755366.36693585,0
+UBSI.US,D,20111230,000000,18.642,18.8372,18.2067,18.2339,527390.90728502,0
+UBSI.US,D,20120103,000000,18.9072,19.0025,18.574,18.7119,533811.6351226,0
+UBSI.US,D,20120104,000000,18.6983,18.7742,18.2786,18.6838,382743.91902511,0
+UBSI.US,D,20120105,000000,18.5652,19.0268,18.2261,18.8791,483132.24061049,0
+UBSI.US,D,20120106,000000,18.8325,18.9179,18.5321,18.7809,250083.181306,0
+UBSI.US,D,20120109,000000,18.8636,19.018,18.6011,18.9355,476317.35685663,0
+UBSI.US,D,20120110,000000,19.0346,19.1414,18.8091,18.8372,652930.08119006,0
+UBSI.US,D,20120111,000000,18.8499,19.0268,18.6459,18.9966,475995.23988064,0
+UBSI.US,D,20120112,000000,19.0083,19.1366,18.6594,18.9179,230316.72521108,0
+UBSI.US,D,20120113,000000,18.8451,18.8451,18.4214,18.6905,421475.14072199,0
+UBSI.US,D,20120117,000000,18.8101,19.0482,18.4574,18.4691,490131.33822601,0
+UBSI.US,D,20120118,000000,18.4603,18.9005,18.3709,18.8451,372544.23420412,0
+UBSI.US,D,20120119,000000,18.9481,18.9607,18.6011,18.6761,264566.09569261,0
+UBSI.US,D,20120120,000000,18.6761,18.8636,18.5613,18.7877,378900.1269954,0
+UBSI.US,D,20120123,000000,18.8325,19.0142,18.574,18.7042,246267.1757247,0
+UBSI.US,D,20120124,000000,18.9481,19.018,18.4836,18.9229,258413.97018965,0
+UBSI.US,D,20120125,000000,18.9286,19.018,18.6459,18.6761,462784.32735445,0
+UBSI.US,D,20120126,000000,18.6838,19.018,17.747,18.3573,465254.23387957,0
+UBSI.US,D,20120127,000000,18.0687,18.3807,17.9716,18.1766,304113.4156705,0
+UBSI.US,D,20120130,000000,18.0007,18.2067,17.7072,17.8665,338561.40780175,0
+UBSI.US,D,20120131,000000,17.9327,18.0726,17.6461,17.9813,793409.10218886,0
+UBSI.US,D,20120201,000000,18.1766,18.504,18.0609,18.4467,505400.50618979,0
+UBSI.US,D,20120202,000000,18.4283,18.6206,18.1572,18.4283,333412.68182462,0
+UBSI.US,D,20120203,000000,18.8023,19.0142,18.7314,18.8568,428773.71450369,0
+UBSI.US,D,20120206,000000,18.8499,18.9559,18.5944,18.6761,292948.40904928,0
+UBSI.US,D,20120207,000000,18.6584,18.9782,18.5001,18.6895,203500.74424243,0
+UBSI.US,D,20120208,000000,18.5984,18.95,18.4865,18.7538,295879.36479242,0
+UBSI.US,D,20120209,000000,18.8295,18.8295,18.3826,18.5857,209764.01553901,0
+UBSI.US,D,20120210,000000,18.3767,18.7197,18.2193,18.2387,396443.66721771,0
+UBSI.US,D,20120213,000000,18.3807,18.8091,18.3807,18.7119,209945.14201753,0
+UBSI.US,D,20120214,000000,18.7809,18.7809,18.2009,18.434,208288.24639026,0
+UBSI.US,D,20120215,000000,18.4836,18.5516,18.1572,18.2387,257952.92097163,0
+UBSI.US,D,20120216,000000,18.2737,18.9072,18.2456,18.8723,341546.90731398,0
+UBSI.US,D,20120217,000000,18.9423,19.0142,18.7956,18.9296,282070.52906161,0
+UBSI.US,D,20120221,000000,18.8023,18.9179,18.4049,18.7197,356729.62854939,0
+UBSI.US,D,20120222,000000,18.5234,18.7187,18.1222,18.1766,244870.6494103,0
+UBSI.US,D,20120223,000000,18.2261,18.9005,18.1153,18.8499,432530.03067729,0
+UBSI.US,D,20120224,000000,18.8033,18.9928,18.6624,18.7411,619479.31381833,0
+UBSI.US,D,20120227,000000,18.5886,19.1366,18.3933,18.9607,543708.75639426,0
+UBSI.US,D,20120228,000000,18.7469,19.1074,18.7469,18.984,365963.99157014,0
+UBSI.US,D,20120229,000000,19.0783,19.192,18.7344,18.8888,570819.06789049,0
+UBSI.US,D,20120301,000000,18.9715,19.3454,18.8509,19.2066,691460.62298178,0
+UBSI.US,D,20120302,000000,19.325,19.7401,18.8461,19.2318,1230752.363207,0
+UBSI.US,D,20120305,000000,19.0812,19.3543,18.7809,19.2911,713342.96566654,0
+UBSI.US,D,20120306,000000,19.2542,19.2542,18.5497,18.7742,755551.60992523,0
+UBSI.US,D,20120307,000000,18.8936,19.2979,18.7411,18.984,754026.44264598,0
+UBSI.US,D,20120308,000000,19.2483,19.3825,18.7538,19.33,546708.66369455,0
+UBSI.US,D,20120309,000000,19.3746,19.6555,19.2843,19.394,516909.24146909,0
+UBSI.US,D,20120312,000000,19.4164,19.4921,19.2318,19.4028,605493.46811989,0
+UBSI.US,D,20120313,000000,19.5011,19.8498,19.4107,19.7856,1047358.7163344,0
+UBSI.US,D,20120314,000000,19.6953,19.8653,19.394,19.6487,611648.68100601,0
+UBSI.US,D,20120315,000000,19.6487,19.9286,19.4864,19.9286,531484.7773504,0
+UBSI.US,D,20120316,000000,20.0403,20.0471,19.6487,19.7526,1058883.9176571,0
+UBSI.US,D,20120319,000000,19.8722,20.154,19.5233,19.8246,679798.54767238,0
+UBSI.US,D,20120320,000000,19.8498,20.0053,19.6604,19.7401,573850.87815007,0
+UBSI.US,D,20120321,000000,19.8799,19.8799,19.5574,19.6604,319501.96244966,0
+UBSI.US,D,20120322,000000,19.4271,19.4787,19.1783,19.325,357071.29895202,0
+UBSI.US,D,20120323,000000,19.2542,19.325,19.0045,19.2483,542561.2789878,0
+UBSI.US,D,20120326,000000,19.465,19.6604,19.2911,19.4524,599071.7111546,0
+UBSI.US,D,20120327,000000,19.5078,19.5078,19.2483,19.261,500160.18784568,0
+UBSI.US,D,20120328,000000,19.2774,19.4398,19.1512,19.3883,508887.19090107,0
+UBSI.US,D,20120329,000000,19.1696,19.3037,18.8655,19.1143,654320.43273816,0
+UBSI.US,D,20120330,000000,19.2843,19.2843,18.8169,18.8169,281934.68420273,0
+UBSI.US,D,20120402,000000,18.8801,19.1997,18.7469,18.984,592169.35154464,0
+UBSI.US,D,20120403,000000,19.0365,19.0753,18.6751,19.0045,490475.06688409,0
+UBSI.US,D,20120404,000000,18.8936,18.8936,18.3961,18.5001,468651.38447931,0
+UBSI.US,D,20120405,000000,18.3787,18.438,18.0959,18.2854,322231.20915991,0
+UBSI.US,D,20120409,000000,17.9268,18.0522,17.748,17.9462,501700.79204072,0
+UBSI.US,D,20120410,000000,17.9696,17.9871,17.5187,17.6324,558243.12716682,0
+UBSI.US,D,20120411,000000,17.8073,17.8705,17.5673,17.8423,440938.00413986,0
+UBSI.US,D,20120412,000000,17.9268,18.1435,17.8822,17.9938,331305.02825653,0
+UBSI.US,D,20120413,000000,17.8899,17.9813,17.5187,17.5547,487264.18840146,0
+UBSI.US,D,20120416,000000,17.6732,17.9084,17.4701,17.7267,266588.33166005,0
+UBSI.US,D,20120417,000000,17.922,18.1873,17.922,17.9647,310367.42481762,0
+UBSI.US,D,20120418,000000,17.8967,17.9531,17.6042,17.6586,253141.74888626,0
+UBSI.US,D,20120419,000000,17.7373,17.8705,17.4381,17.6042,254347.88657269,0
+UBSI.US,D,20120420,000000,18.3057,18.3057,17.6732,17.748,409697.80310809,0
+UBSI.US,D,20120423,000000,17.4837,17.5187,17.3147,17.3866,309071.75301967,0
+UBSI.US,D,20120424,000000,17.4313,17.7373,17.4313,17.5614,285254.65022357,0
+UBSI.US,D,20120425,000000,17.8073,18.0522,17.5974,17.6538,325998.84573842,0
+UBSI.US,D,20120426,000000,17.5478,17.9026,17.5294,17.5731,260413.56534728,0
+UBSI.US,D,20120427,000000,17.4779,17.7636,17.237,17.5818,292253.7478391,0
+UBSI.US,D,20120430,000000,17.5061,17.6168,17.2097,17.2301,275539.68455814,0
+UBSI.US,D,20120501,000000,17.267,17.6567,17.13,17.1446,299137.58315013,0
+UBSI.US,D,20120502,000000,17.0863,17.1767,16.9036,17.0689,188191.44029761,0
+UBSI.US,D,20120503,000000,17.1165,17.1446,16.6413,16.8405,304295.57127673,0
+UBSI.US,D,20120504,000000,16.684,16.684,16.3149,16.5654,439934.60461403,0
+UBSI.US,D,20120507,000000,16.4362,16.8171,16.2972,16.5654,426023.88523906,0
+UBSI.US,D,20120508,000000,16.4994,16.8911,16.4732,16.8114,349602.91909672,0
+UBSI.US,D,20120509,000000,16.6093,16.8007,16.4693,16.5752,298795.91274749,0
+UBSI.US,D,20120510,000000,16.6831,16.8318,16.6034,16.7676,218802.8442932,0
+UBSI.US,D,20120511,000000,16.5713,16.9172,16.5324,16.5771,255816.45182741,0
+UBSI.US,D,20120514,000000,16.4294,16.6296,16.3575,16.3886,502801.95869983,0
+UBSI.US,D,20120515,000000,16.3634,16.684,16.3313,16.3692,288703.25720926,0
+UBSI.US,D,20120516,000000,16.3936,16.6753,16.3381,16.3527,386631.96354671,0
+UBSI.US,D,20120517,000000,16.3236,16.5373,16.0554,16.0885,390834.92115028,0
+UBSI.US,D,20120518,000000,16.067,16.3157,15.8834,16.0145,476533.47367758,0
+UBSI.US,D,20120521,000000,16.5441,16.6111,16.2663,16.48,654401.73382794,0
+UBSI.US,D,20120522,000000,16.5373,16.755,16.2459,16.4616,591409.85528816,0
+UBSI.US,D,20120523,000000,16.274,16.6111,16.1612,16.5654,353152.38059884,0
+UBSI.US,D,20120524,000000,16.8861,16.9095,16.3886,16.9095,364216.53270362,0
+UBSI.US,D,20120525,000000,16.9045,16.9115,16.5966,16.7015,387400.72195266,0
+UBSI.US,D,20120529,000000,16.9045,16.9045,16.616,16.8804,233596.55525089,0
+UBSI.US,D,20120530,000000,16.7812,16.8472,16.5169,16.6413,332696.40893234,0
+UBSI.US,D,20120531,000000,16.6247,16.8522,16.3079,16.7015,679951.88770249,0
+UBSI.US,D,20120601,000000,16.3838,16.5353,15.9077,15.9077,573972.31522089,0
+UBSI.US,D,20120604,000000,16.0602,16.0602,15.6443,15.6793,732149.24559982,0
+UBSI.US,D,20120605,000000,15.5724,16.0078,15.5569,15.7503,546240.41058249,0
+UBSI.US,D,20120606,000000,15.9795,16.207,15.8504,16.1448,297308.82319383,0
+UBSI.US,D,20120607,000000,16.4382,16.7141,16.1224,16.1448,1429820.6543645,0
+UBSI.US,D,20120608,000000,16.1876,16.5412,15.9874,16.4693,411648.00013521,0
+UBSI.US,D,20120611,000000,16.6753,16.6753,16.1682,16.1806,441199.40258043,0
+UBSI.US,D,20120612,000000,16.2379,16.4489,16.0796,16.3769,254055.61430055,0
+UBSI.US,D,20120613,000000,16.34,16.6617,16.2526,16.3157,212341.9804746,0
+UBSI.US,D,20120614,000000,16.3537,16.6093,16.2459,16.4489,232095.05790917,0
+UBSI.US,D,20120615,000000,16.549,16.6967,16.3702,16.6831,768124.46326576,0
+UBSI.US,D,20120618,000000,16.6287,16.7141,16.4964,16.616,227566.89594647,0
+UBSI.US,D,20120619,000000,16.6344,17.097,16.5636,17.0106,448603.97651717,0
+UBSI.US,D,20120620,000000,16.9979,17.4342,16.9979,17.2962,451788.09767912,0
+UBSI.US,D,20120621,000000,17.2816,17.4789,16.9192,17.0592,438412.52471794,0
+UBSI.US,D,20120622,000000,17.164,17.5031,16.9912,17.3885,483719.87253793,0
+UBSI.US,D,20120625,000000,17.1165,17.2301,16.9979,17.1379,276148.92816767,0
+UBSI.US,D,20120626,000000,17.1825,17.3467,16.9337,17.2554,235514.84931873,0
+UBSI.US,D,20120627,000000,17.3147,17.6159,17.1446,17.5693,252995.6127502,0
+UBSI.US,D,20120628,000000,17.3807,17.3807,16.7812,17.0902,705660.52724573,0
+UBSI.US,D,20120629,000000,17.4944,17.5031,17.0241,17.0902,666880.93654606,0
+UBSI.US,D,20120702,000000,17.4342,17.4342,16.788,17.1825,675319.78384019,0
+UBSI.US,D,20120703,000000,17.2223,17.267,16.892,17.2496,198352.01826529,0
+UBSI.US,D,20120705,000000,17.267,17.267,16.9337,16.9852,344398.62022276,0
+UBSI.US,D,20120706,000000,16.7938,16.8472,16.6413,16.7141,456648.667895,0
+UBSI.US,D,20120709,000000,16.6675,16.755,16.3702,16.4634,510033.63917981,0
+UBSI.US,D,20120710,000000,16.6093,16.6413,16.1311,16.2167,931387.34283099,0
+UBSI.US,D,20120711,000000,16.2925,16.4382,16.1009,16.2167,623102.8725162,0
+UBSI.US,D,20120712,000000,16.1156,16.1876,15.9931,16.1253,688482.32736359,0
+UBSI.US,D,20120713,000000,16.1515,16.4033,15.8872,16.1088,875194.9111293,0
+UBSI.US,D,20120716,000000,15.8765,16.1156,15.6297,15.791,930509.49688685,0
+UBSI.US,D,20120717,000000,15.9426,16.0486,15.3606,15.8504,1864598.2999797,0
+UBSI.US,D,20120718,000000,15.8504,16.2167,15.829,15.8834,975259.05748325,0
+UBSI.US,D,20120719,000000,16.0009,16.6034,15.8882,16.2118,819136.26603104,0
+UBSI.US,D,20120720,000000,16.0408,16.5888,15.9018,16.1009,13074967.841914,0
+UBSI.US,D,20120723,000000,15.863,16.0145,15.7503,15.9291,730674.50557878,0
+UBSI.US,D,20120724,000000,16.0232,16.0408,15.8221,15.9358,470898.99941716,0
+UBSI.US,D,20120725,000000,16.0602,16.0602,15.7434,15.7716,525187.54483908,0
+UBSI.US,D,20120726,000000,15.9562,16.0292,15.5073,15.5384,514211.89771812,0
+UBSI.US,D,20120727,000000,15.7007,15.9504,15.5413,15.7503,530056.34807671,0
+UBSI.US,D,20120730,000000,15.6483,15.791,15.313,15.3469,529369.91988827,0
+UBSI.US,D,20120731,000000,15.2682,15.4869,15.2682,15.3868,540297.19800645,0
+UBSI.US,D,20120801,000000,15.521,15.5569,15.1293,15.1429,499275.13800753,0
+UBSI.US,D,20120802,000000,14.9904,15.0768,14.8854,15.0224,436259.58953021,0
+UBSI.US,D,20120803,000000,15.1818,15.5384,15.1818,15.4209,345694.29202073,0
+UBSI.US,D,20120806,000000,15.515,15.656,15.4286,15.4587,268689.81046183,0
+UBSI.US,D,20120807,000000,15.5006,15.7114,15.4209,15.6637,341355.48955829,0
+UBSI.US,D,20120808,000000,15.5569,15.8221,15.5569,15.7114,223641.80282698,0
+UBSI.US,D,20120809,000000,15.6724,15.7075,15.5073,15.5491,338933.95203597,0
+UBSI.US,D,20120810,000000,15.5326,15.6229,15.4062,15.6191,226285.63193656,0
+UBSI.US,D,20120813,000000,15.6142,15.6724,15.4869,15.6443,325379.3108517,0
+UBSI.US,D,20120814,000000,15.691,15.8357,15.62,15.8221,655748.86201184,0
+UBSI.US,D,20120815,000000,15.7434,16.0078,15.7434,15.9931,291069.22183477,0
+UBSI.US,D,20120816,000000,15.9562,16.1088,15.8571,16.0796,271454.04751451,0
+UBSI.US,D,20120817,000000,16.1448,16.2808,15.9874,16.2593,257552.59028902,0
+UBSI.US,D,20120820,000000,16.2526,16.3702,16.1515,16.274,391718.94186073,0
+UBSI.US,D,20120821,000000,16.3595,16.654,16.2312,16.2663,334291.55689648,0
+UBSI.US,D,20120822,000000,16.2808,16.3537,16.0486,16.1156,209803.12239233,0
+UBSI.US,D,20120823,000000,16.1009,16.1088,15.8504,15.8571,322451.44249173,0
+UBSI.US,D,20120824,000000,15.8571,16.0486,15.8504,15.963,211143.04668219,0
+UBSI.US,D,20120827,000000,16.067,16.0932,15.9105,15.9144,163130.1220895,0
+UBSI.US,D,20120828,000000,15.8941,16.1146,15.8504,16.0349,279568.71957722,0
+UBSI.US,D,20120829,000000,16.0932,16.3246,16.0486,16.2235,283679.05568609,0
+UBSI.US,D,20120830,000000,16.1602,16.2235,16.0145,16.0796,284127.75537149,0
+UBSI.US,D,20120831,000000,16.2235,16.2379,15.9504,16.067,431441.21355081,0
+UBSI.US,D,20120904,000000,16.1088,16.1991,15.8765,16.1682,260283.89525471,0
+UBSI.US,D,20120905,000000,16.2379,16.2379,15.8504,15.9562,360750.43054672,0
+UBSI.US,D,20120906,000000,16.0602,16.2875,16.0349,16.1943,355925.879801,0
+UBSI.US,D,20120907,000000,16.2663,16.4576,16.1943,16.2972,318451.22304877,0
+UBSI.US,D,20120910,000000,16.3537,16.4372,16.1009,16.1009,311717.64038469,0
+UBSI.US,D,20120911,000000,16.1515,16.34,16.1389,16.1806,326047.21474121,0
+UBSI.US,D,20120912,000000,16.2469,16.3547,16.1806,16.3265,189605.46178324,0
+UBSI.US,D,20120913,000000,16.0922,16.6967,16.0922,16.5159,494772.70423779,0
+UBSI.US,D,20120914,000000,16.6821,17.3107,16.615,17.2301,497679.99004339,0
+UBSI.US,D,20120917,000000,17.2554,17.4303,16.7685,16.8482,290048.32713772,0
+UBSI.US,D,20120918,000000,16.8638,17.0495,16.756,16.9842,256319.6952819,0
+UBSI.US,D,20120919,000000,17.0027,17.1573,16.8482,16.9416,302313.47129033,0
+UBSI.US,D,20120920,000000,16.8268,16.9551,16.7394,16.8425,223859.97790336,0
+UBSI.US,D,20120921,000000,17.1008,17.1573,16.8132,16.9347,1076035.3602186,0
+UBSI.US,D,20120924,000000,16.8482,17.0231,16.7394,16.8337,289728.26841718,0
+UBSI.US,D,20120925,000000,16.9347,17.096,16.5266,16.5947,361981.2672984,0
+UBSI.US,D,20120926,000000,16.5947,16.7754,16.3916,16.4732,273373.37071007,0
+UBSI.US,D,20120927,000000,16.5548,16.7015,16.4139,16.6218,343643.24047717,0
+UBSI.US,D,20120928,000000,16.5393,16.7822,16.4353,16.6607,342315.66571993,0
+UBSI.US,D,20121001,000000,16.8638,17.0834,16.5733,16.7258,480187.90620701,0
+UBSI.US,D,20121002,000000,16.8716,17.1777,16.6637,17.164,571620.75838345,0
+UBSI.US,D,20121003,000000,17.2427,17.2427,16.789,16.789,401229.11111011,0
+UBSI.US,D,20121004,000000,16.9008,16.9551,16.6888,16.856,345406.13625948,0
+UBSI.US,D,20121005,000000,16.9688,17.165,16.8094,16.8482,377917.31002395,0
+UBSI.US,D,20121008,000000,16.8191,16.8482,16.7141,16.7394,130605.56966467,0
+UBSI.US,D,20121009,000000,16.7822,16.7958,16.4741,16.5393,194516.45925733,0
+UBSI.US,D,20121010,000000,16.5393,16.756,16.4227,16.4946,198927.30066009,0
+UBSI.US,D,20121011,000000,16.6277,16.756,16.4877,16.7141,230616.20137726,0
+UBSI.US,D,20121012,000000,16.6675,16.6821,16.2322,16.2536,283565.85163702,0
+UBSI.US,D,20121015,000000,16.3547,16.5081,16.1438,16.2379,282929.85070681,0
+UBSI.US,D,20121016,000000,16.3547,16.3547,15.792,15.8532,507959.94682644,0
+UBSI.US,D,20121017,000000,15.8911,16.2128,15.8911,16.1515,268972.82058449,0
+UBSI.US,D,20121018,000000,16.138,16.2079,15.9981,16.0125,191983.77594137,0
+UBSI.US,D,20121019,000000,15.9407,16.0272,15.7288,15.9194,281806.04323788,0
+UBSI.US,D,20121022,000000,15.8454,16.0505,15.7288,16.0349,237949.7655014,0
+UBSI.US,D,20121023,000000,15.9194,15.9912,15.519,15.8601,364628.18379114,0
+UBSI.US,D,20121024,000000,15.9251,15.9601,15.76,15.8532,259723.02064796,0
+UBSI.US,D,20121025,000000,16.0204,16.1602,15.4316,15.7288,453705.36261923,0
+UBSI.US,D,20121026,000000,15.6919,15.8601,15.5307,15.8182,278834.95151372,0
+UBSI.US,D,20121031,000000,15.7862,15.9718,15.6724,15.9194,280822.19713871,0
+UBSI.US,D,20121101,000000,15.9718,16.2379,15.9465,16.1311,408383.60701119,0
+UBSI.US,D,20121102,000000,16.2379,16.3497,15.8387,15.8911,354151.6636138,0
+UBSI.US,D,20121105,000000,15.8532,16.0466,15.5569,15.8532,291707.28102041,0
+UBSI.US,D,20121106,000000,15.8911,16.3022,15.8308,16.1943,255515.94653353,0
+UBSI.US,D,20121107,000000,16.0583,16.1943,15.6229,15.6861,435795.45292903,0
+UBSI.US,D,20121108,000000,15.7163,15.8648,15.6181,15.7163,579853.78013381,0
+UBSI.US,D,20121109,000000,15.7163,15.965,15.6181,15.792,416156.60867125,0
+UBSI.US,D,20121112,000000,15.8532,15.8911,15.6861,15.7978,192707.25272769,0
+UBSI.US,D,20121113,000000,15.8037,15.9194,15.6647,15.7288,285502.6700038,0
+UBSI.US,D,20121114,000000,15.7163,15.8717,15.6064,15.7211,549107.56040706,0
+UBSI.US,D,20121115,000000,15.7454,15.7784,15.5793,15.6483,424254.81469046,0
+UBSI.US,D,20121116,000000,15.6483,15.7784,15.3965,15.7784,348953.53950616,0
+UBSI.US,D,20121119,000000,15.8979,16.1682,15.6724,16.1515,252725.98128787,0
+UBSI.US,D,20121120,000000,16.1311,16.3547,15.9854,16.2322,194770.65380388,0
+UBSI.US,D,20121121,000000,16.2536,16.3333,15.9776,16.1739,173697.20550609,0
+UBSI.US,D,20121123,000000,16.3032,16.72,15.7288,16.7015,154407.23554498,0
+UBSI.US,D,20121126,000000,16.651,16.7074,16.5091,16.6451,250898.25045929,0
+UBSI.US,D,20121127,000000,16.581,16.6888,16.2681,16.2681,354687.83915529,0
+UBSI.US,D,20121128,000000,16.2681,16.4227,15.9854,16.3139,193206.37967131,0
+UBSI.US,D,20121129,000000,16.48,16.9551,16.3916,16.7394,436667.12410685,0
+UBSI.US,D,20121130,000000,16.7958,16.856,16.5081,16.5227,316373.41418452,0
+UBSI.US,D,20121203,000000,16.653,16.6821,16.3857,16.5334,158867.47507824,0
+UBSI.US,D,20121204,000000,16.6083,16.6335,16.3857,16.5266,180026.34097669,0
+UBSI.US,D,20121205,000000,16.6403,16.7074,16.3051,16.5664,244763.62012755,0
+UBSI.US,D,20121206,000000,16.6083,16.7015,16.5266,16.5548,234643.1781409,0
+UBSI.US,D,20121207,000000,16.5733,16.7074,16.546,16.6753,347025.98328885,0
+UBSI.US,D,20121210,000000,16.6335,16.856,16.5947,16.72,368976.24840306,0
+UBSI.US,D,20121211,000000,16.7958,16.9289,16.72,16.8929,306022.44758887,0
+UBSI.US,D,20121212,000000,17.0649,17.1048,16.788,16.8425,444366.02857117,0
+UBSI.US,D,20121213,000000,16.8425,16.8832,16.6296,16.7015,183842.34655798,0
+UBSI.US,D,20121214,000000,16.7015,16.8132,16.5529,16.687,272087.99018929,0
+UBSI.US,D,20121217,000000,16.6801,17.0796,16.6801,17.0241,397152.73621597,0
+UBSI.US,D,20121218,000000,17.0047,17.2661,16.8881,17.2593,344327.61041017,0
+UBSI.US,D,20121219,000000,17.2544,17.4487,17.0796,17.1718,330869.70723147,0
+UBSI.US,D,20121220,000000,17.234,17.3467,17.0086,17.2661,605285.58432068,0
+UBSI.US,D,20121221,000000,17.2544,17.4701,16.3157,16.3176,3379000.9032966,0
+UBSI.US,D,20121224,000000,16.2885,16.4421,16.1107,16.3547,417625.17392597,0
+UBSI.US,D,20121226,000000,16.4362,16.6568,16.3672,16.618,590472.31993634,0
+UBSI.US,D,20121227,000000,16.5694,16.6433,16.0885,16.3672,450422.44519628,0
+UBSI.US,D,20121228,000000,16.275,16.4285,16.1779,16.2808,227222.13816066,0
+UBSI.US,D,20121231,000000,16.341,16.5111,16.1486,16.482,330158.57997779,0
+UBSI.US,D,20130102,000000,16.8132,17.2806,16.7938,17.2136,1021181.8236791,0
+UBSI.US,D,20130103,000000,17.3098,17.4546,17.1932,17.4119,424401.97995424,0
+UBSI.US,D,20130104,000000,17.1864,17.5693,17.1864,17.4196,225947.04891707,0
+UBSI.US,D,20130107,000000,17.2806,17.5508,17.098,17.1777,216394.68543121,0
+UBSI.US,D,20130108,000000,17.2078,17.2544,16.9949,17.1777,246236.30189314,0
+UBSI.US,D,20130109,000000,17.2806,17.3224,17.0086,17.1048,236167.31629244,0
+UBSI.US,D,20130110,000000,17.1553,17.2535,16.9698,17.1592,253093.37988348,0
+UBSI.US,D,20130111,000000,17.1932,17.2136,16.8064,17.1048,391998.86460024,0
+UBSI.US,D,20130114,000000,17.1242,17.2476,16.9698,17.234,255485.07270196,0
+UBSI.US,D,20130115,000000,17.1932,17.369,17.1175,17.3409,388811.65605513,0
+UBSI.US,D,20130116,000000,17.3536,17.4614,17.2544,17.337,211557.78515287,0
+UBSI.US,D,20130117,000000,17.303,17.4837,17.2476,17.4196,268912.10204909,0
+UBSI.US,D,20130118,000000,17.4546,17.578,17.2213,17.369,222222.63570276,0
+UBSI.US,D,20130122,000000,17.4244,17.5061,17.2661,17.3603,428471.15095437,0
+UBSI.US,D,20130123,000000,17.405,17.5634,17.3894,17.4119,215605.3444709,0
+UBSI.US,D,20130124,000000,17.3894,17.6528,17.337,17.5197,290876.77495135,0
+UBSI.US,D,20130125,000000,17.6091,17.6091,17.3302,17.4701,351278.33902292,0
+UBSI.US,D,20130128,000000,17.4614,17.6732,17.4119,17.5061,301537.50899036,0
+UBSI.US,D,20130129,000000,17.6207,17.7461,17.3467,17.4906,481717.18999715,0
+UBSI.US,D,20130130,000000,17.6207,17.6528,16.8832,17.0241,1362041.273677,0
+UBSI.US,D,20130131,000000,17.1242,17.3302,17.0853,17.2593,1218843.2972451,0
+UBSI.US,D,20130201,000000,17.3759,17.6091,17.2544,17.5138,675014.1329077,0
+UBSI.US,D,20130204,000000,17.4244,17.545,17.2739,17.2806,398224.05817122,0
+UBSI.US,D,20130205,000000,17.4119,17.5586,17.3536,17.4906,558397.49632463,0
+UBSI.US,D,20130206,000000,17.1932,17.578,17.1932,17.5634,483809.40664946,0
+UBSI.US,D,20130207,000000,17.5313,17.6461,17.4701,17.578,322441.15121454,0
+UBSI.US,D,20130208,000000,17.6586,17.717,17.5061,17.5061,254726.60557321,0
+UBSI.US,D,20130211,000000,17.5508,17.5868,17.3409,17.5693,174999.05207037,0
+UBSI.US,D,20130212,000000,17.6655,17.7218,17.4906,17.5935,268969.73320134,0
+UBSI.US,D,20130213,000000,17.5935,17.7218,17.5693,17.6878,219449.1365006,0
+UBSI.US,D,20130214,000000,17.68,17.717,17.5508,17.6091,160954.54609196,0
+UBSI.US,D,20130215,000000,17.6461,17.7111,17.5138,17.6023,313080.20548438,0
+UBSI.US,D,20130219,000000,17.6655,17.7461,17.6091,17.7345,673458.09179689,0
+UBSI.US,D,20130220,000000,17.7111,17.7461,17.4837,17.5138,326175.85570605,0
+UBSI.US,D,20130221,000000,17.6091,17.68,17.5138,17.5586,409862.46354309,0
+UBSI.US,D,20130222,000000,17.6528,17.7607,17.5265,17.7111,231069.01757353,0
+UBSI.US,D,20130225,000000,17.7753,17.8082,17.3224,17.3409,260896.22624739,0
+UBSI.US,D,20130226,000000,17.477,17.5634,17.2875,17.4701,336273.65688287,0
+UBSI.US,D,20130227,000000,17.4906,17.6878,17.4487,17.545,293141.88506043,0
+UBSI.US,D,20130228,000000,17.5634,17.7285,17.5313,17.6091,288944.07309544,0
+UBSI.US,D,20130301,000000,17.5372,17.7841,17.3147,17.7402,417908.18404864,0
+UBSI.US,D,20130304,000000,17.7461,17.8996,17.6267,17.8102,369123.41366684,0
+UBSI.US,D,20130305,000000,17.8996,18.0619,17.8219,17.8996,328719.85942692,0
+UBSI.US,D,20130306,000000,17.9355,18.0716,17.8199,18.0192,263190.15193259,0
+UBSI.US,D,20130307,000000,18.0765,18.0949,17.9036,18.0765,260086.3027327,0
+UBSI.US,D,20130308,000000,18.2689,18.2689,17.9512,18.1008,216790.89960295,0
+UBSI.US,D,20130311,000000,18.1863,18.2339,17.9036,18.159,178080.26046045,0
+UBSI.US,D,20130312,000000,18.1902,18.2183,17.8792,18.0142,324293.58110838,0
+UBSI.US,D,20130313,000000,18.0259,18.2466,18.0142,18.1523,278022.96974358,0
+UBSI.US,D,20130314,000000,18.2553,18.3087,18.0638,18.2863,264677.24148624,0
+UBSI.US,D,20130315,000000,18.2387,18.6634,18.2144,18.402,1760061.5645598,0
+UBSI.US,D,20130318,000000,18.0716,18.4263,17.9442,18.129,488086.46144877,0
+UBSI.US,D,20130319,000000,18.2106,18.2106,17.8909,18.0716,339968.22539336,0
+UBSI.US,D,20130320,000000,18.1902,18.3155,18.1086,18.2466,373102.02142771,0
+UBSI.US,D,20130321,000000,18.2466,18.262,17.9599,17.9948,318812.44687806,0
+UBSI.US,D,20130322,000000,18.091,18.2047,18.0483,18.1523,270416.68677397,0
+UBSI.US,D,20130325,000000,18.262,18.2941,17.9948,18.1805,215690.76207156,0
+UBSI.US,D,20130326,000000,18.3087,18.3408,18.1008,18.1805,198709.12558371,0
+UBSI.US,D,20130327,000000,18.0299,18.2941,18.0299,18.1377,332379.43759495,0
+UBSI.US,D,20130328,000000,18.1863,18.2941,18.1222,18.2339,265317.35892734,0
+UBSI.US,D,20130401,000000,18.3894,18.3894,17.8628,18.1222,573637.84871227,0
+UBSI.US,D,20130402,000000,18.2466,18.2747,18.0716,18.159,321700.17925701,0
+UBSI.US,D,20130403,000000,18.1717,18.1717,17.8199,17.8199,259844.45771878,0
+UBSI.US,D,20130404,000000,17.7975,17.8481,17.6489,17.8414,240111.96283859,0
+UBSI.US,D,20130405,000000,17.5605,17.7188,17.4789,17.6994,225719.61169123,0
+UBSI.US,D,20130408,000000,17.8142,17.8277,17.5274,17.8199,207701.64359055,0
+UBSI.US,D,20130409,000000,17.9103,17.9442,17.6615,17.6615,191847.93108249,0
+UBSI.US,D,20130410,000000,17.8045,17.9512,17.7325,17.9103,282182.70398297,0
+UBSI.US,D,20130411,000000,17.8792,17.8889,17.6703,17.7452,222929.64644557,0
+UBSI.US,D,20130412,000000,17.7091,17.7267,17.547,17.5731,183852.63783517,0
+UBSI.US,D,20130415,000000,17.6489,17.6489,16.8647,16.9668,434429.8004462,0
+UBSI.US,D,20130416,000000,17.0619,17.1379,16.9531,17.0619,407883.45093986,0
+UBSI.US,D,20130417,000000,16.9921,17.2398,16.7948,17.0066,459893.50759235,0
+UBSI.US,D,20130418,000000,17.0066,17.1232,16.8347,17.0066,455593.81198323,0
+UBSI.US,D,20130419,000000,17.0066,17.2806,16.857,17.2661,317156.58037852,0
+UBSI.US,D,20130422,000000,17.2467,17.2875,17.0397,17.164,391565.60183062,0
+UBSI.US,D,20130423,000000,17.3224,17.4857,17.232,17.4439,231950.98002854,0
+UBSI.US,D,20130424,000000,17.4643,17.5022,17.3536,17.4497,286233.35068414,0
+UBSI.US,D,20130425,000000,17.5605,17.6703,17.199,17.37,297540.37693055,0
+UBSI.US,D,20130426,000000,17.303,17.4313,17.0328,17.0893,259374.14635129,0
+UBSI.US,D,20130429,000000,17.1292,17.1845,16.9912,17.0893,395694.46223844,0
+UBSI.US,D,20130430,000000,17.1155,17.3536,17.0203,17.3409,336261.30735026,0
+UBSI.US,D,20130501,000000,17.3147,17.3536,16.7608,16.7734,582162.11360707,0
+UBSI.US,D,20130502,000000,16.8716,17.2263,16.7676,17.0397,218981.91251627,0
+UBSI.US,D,20130503,000000,17.2875,17.4857,17.2166,17.2739,175182.23680432,0
+UBSI.US,D,20130506,000000,17.2953,17.612,17.2953,17.547,190686.04588797,0
+UBSI.US,D,20130507,000000,17.547,17.8199,17.5274,17.8142,278192.7758172,0
+UBSI.US,D,20130508,000000,17.8142,17.8277,17.6703,17.7267,201400.29456836,0
+UBSI.US,D,20130509,000000,17.7452,17.8142,17.6431,17.6489,134524.48801785,0
+UBSI.US,D,20130510,000000,17.6615,17.7888,17.6431,17.75,151975.40674547,0
+UBSI.US,D,20130513,000000,17.6771,17.885,17.6558,17.7267,162755.51959986,0
+UBSI.US,D,20130514,000000,17.6859,17.9871,17.6489,17.9813,273676.96338712,0
+UBSI.US,D,20130515,000000,17.9103,18.2689,17.8792,18.2339,226498.66137436,0
+UBSI.US,D,20130516,000000,18.1445,18.2806,18.0142,18.1445,171712.01813653,0
+UBSI.US,D,20130517,000000,18.2941,18.301,18.091,18.1902,332637.74865237,0
+UBSI.US,D,20130520,000000,18.1717,18.2106,18.091,18.1717,271342.90172088,0
+UBSI.US,D,20130521,000000,18.2252,18.2339,18.1153,18.1523,188639.11085529,0
+UBSI.US,D,20130522,000000,18.2183,18.262,17.6771,17.7734,283153.17142179,0
+UBSI.US,D,20130523,000000,17.6615,17.7664,17.5605,17.7151,192803.99073326,0
+UBSI.US,D,20130524,000000,17.6859,17.75,17.5664,17.7383,165635.01895705,0
+UBSI.US,D,20130528,000000,17.9813,18.1805,17.8092,17.9997,259596.43793856,0
+UBSI.US,D,20130529,000000,17.885,18.0765,17.7267,17.885,155227.45033686,0
+UBSI.US,D,20130530,000000,17.9948,18.1153,17.8199,18.0561,151512.29927201,0
+UBSI.US,D,20130531,000000,17.9938,18.1319,17.8063,17.8219,166361.58312651,0
+UBSI.US,D,20130603,000000,17.8277,18.1805,17.6859,18.1805,372355.90383158,0
+UBSI.US,D,20130604,000000,18.1377,18.2941,17.75,17.8277,337319.25064517,0
+UBSI.US,D,20130605,000000,17.8277,17.9355,17.4721,17.4721,272607.69968728,0
+UBSI.US,D,20130606,000000,17.4643,17.6431,17.2467,17.6178,314483.93569281,0
+UBSI.US,D,20130607,000000,17.8142,17.8142,17.5333,17.7383,180154.98194153,0
+UBSI.US,D,20130610,000000,17.8142,17.9512,17.6917,17.8277,253273.47723427,0
+UBSI.US,D,20130611,000000,17.6703,17.8792,17.6042,17.7151,221873.76140608,0
+UBSI.US,D,20130612,000000,17.8939,18.0026,17.5887,17.6033,225165.94097851,0
+UBSI.US,D,20130613,000000,17.5595,17.8102,17.5381,17.7753,214988.89696734,0
+UBSI.US,D,20130614,000000,17.8423,17.9541,17.338,17.3779,204553.54189875,0
+UBSI.US,D,20130617,000000,17.5313,17.8054,17.3943,17.5702,153735.21514461,0
+UBSI.US,D,20130618,000000,17.6237,17.9482,17.5517,17.8364,203787.87087597,0
+UBSI.US,D,20130619,000000,17.8792,17.8879,17.58,17.6994,123704.23918242,0
+UBSI.US,D,20130620,000000,17.4827,17.8869,17.3779,17.6558,314966.59659293,0
+UBSI.US,D,20130621,000000,17.6558,18.4107,17.6237,18.2387,1926595.0120154,0
+UBSI.US,D,20130624,000000,18.1056,18.229,17.9327,18.0105,434954.65558278,0
+UBSI.US,D,20130625,000000,18.1426,18.3904,17.9201,18.367,285632.34009638,0
+UBSI.US,D,20130626,000000,18.5857,18.5857,17.9978,18.0105,217315.75473954,0
+UBSI.US,D,20130627,000000,18.2096,18.5177,18.0532,18.3991,349869.46317589,0
+UBSI.US,D,20130628,000000,18.4691,18.5137,18.2339,18.3427,749672.20326775,0
+UBSI.US,D,20130701,000000,18.301,18.7576,18.0609,18.6975,503844.46507898,0
+UBSI.US,D,20130702,000000,18.4408,19.0725,18.4408,18.8111,278547.82488018,0
+UBSI.US,D,20130703,000000,18.7294,18.9316,18.7129,18.8248,142322.18874316,0
+UBSI.US,D,20130705,000000,19.0929,19.4184,19.0142,19.4077,208400.42131161,0
+UBSI.US,D,20130708,000000,19.4184,19.5788,19.226,19.226,294063.98349646,0
+UBSI.US,D,20130709,000000,19.3893,19.3893,19.0647,19.329,228594.99453754,0
+UBSI.US,D,20130710,000000,19.3454,19.4321,19.0929,19.1677,201946.76138705,0
+UBSI.US,D,20130711,000000,19.3893,19.3893,18.7645,18.7868,302902.13234548,0
+UBSI.US,D,20130712,000000,18.8295,19.1531,18.8295,19.1298,267574.23601466,0
+UBSI.US,D,20130715,000000,19.0851,19.4602,18.9209,19.3552,183672.54048438,0
+UBSI.US,D,20130716,000000,19.4251,19.4602,18.9442,19.263,179222.5922283,0
+UBSI.US,D,20130717,000000,19.3183,19.5505,19.2493,19.3454,285160.99960115,0
+UBSI.US,D,20130718,000000,19.4388,19.9236,19.3698,19.7031,332987.65207675,0
+UBSI.US,D,20130719,000000,19.7575,19.9392,19.5282,19.8275,182025.9361343,0
+UBSI.US,D,20130722,000000,19.6672,20.0917,19.5369,19.8139,252850.50574184,0
+UBSI.US,D,20130723,000000,19.8333,20.1685,19.6604,20.155,282253.71379556,0
+UBSI.US,D,20130724,000000,20.1928,20.3843,20.1481,20.3144,407131.15857741,0
+UBSI.US,D,20130725,000000,20.3144,20.3144,19.7031,19.8206,402155.32605703,0
+UBSI.US,D,20130726,000000,19.7653,20.083,19.604,19.9538,189617.81131586,0
+UBSI.US,D,20130729,000000,19.9674,19.9859,19.6264,19.6264,182242.05295525,0
+UBSI.US,D,20130730,000000,19.6604,19.981,19.5845,19.7031,233185.93329109,0
+UBSI.US,D,20130731,000000,19.8333,20.1754,19.4602,19.6428,286233.35068414,0
+UBSI.US,D,20130801,000000,19.7798,20.0209,19.7255,19.9392,218789.46563285,0
+UBSI.US,D,20130802,000000,19.8411,19.9859,19.6545,19.9674,274065.97366482,0
+UBSI.US,D,20130805,000000,19.91,20.1092,19.8858,20.1092,175162.68337765,0
+UBSI.US,D,20130806,000000,19.9936,20.0986,19.7031,19.7983,179862.7096694,0
+UBSI.US,D,20130807,000000,19.7925,19.8411,19.6264,19.7983,165840.84450081,0
+UBSI.US,D,20130808,000000,19.9392,19.9936,19.7925,19.9606,135657.55763624,0
+UBSI.US,D,20130809,000000,19.9392,20.0917,19.8411,20.0004,232735.17535026,0
+UBSI.US,D,20130812,000000,19.91,20.0986,19.8333,19.9606,251701.99920767,0
+UBSI.US,D,20130813,000000,20.0063,20.0306,19.7983,20.0004,162062.9166451,0
+UBSI.US,D,20130814,000000,20.0063,20.0306,19.8789,19.9392,150779.56033622,0
+UBSI.US,D,20130815,000000,19.7731,19.8906,19.6361,19.7507,212710.40819793,0
+UBSI.US,D,20130816,000000,19.6672,19.9674,19.6487,19.7866,169163.89790479,0
+UBSI.US,D,20130819,000000,19.7731,19.7866,19.6108,19.6361,170209.49166709,0
+UBSI.US,D,20130820,000000,19.6264,20.0063,19.5788,19.9538,128346.63432192,0
+UBSI.US,D,20130821,000000,19.9392,20.0209,19.7798,19.8935,211117.31848923,0
+UBSI.US,D,20130822,000000,19.9305,20.2842,19.8712,20.1171,170892.83247237,0
+UBSI.US,D,20130823,000000,20.0986,20.2579,19.8285,20.0568,110600.35593899,0
+UBSI.US,D,20130826,000000,20.0422,20.1627,19.8935,19.9392,145979.70865577,0
+UBSI.US,D,20130827,000000,19.7653,19.9606,19.3018,19.3454,305647.84509923,0
+UBSI.US,D,20130828,000000,19.3241,19.4446,19.2124,19.2318,195529.12093263,0
+UBSI.US,D,20130829,000000,19.2542,19.6739,19.2542,19.5155,171919.90193573,0
+UBSI.US,D,20130830,000000,19.4884,19.5369,19.1619,19.2542,183701.3560605,0
+UBSI.US,D,20130903,000000,19.4699,19.7021,18.9889,19.5136,208832.65495351,0
+UBSI.US,D,20130904,000000,19.5564,19.7653,19.3367,19.4854,179309.03895669,0
+UBSI.US,D,20130905,000000,19.5486,19.7322,19.4931,19.6264,187677.90556593,0
+UBSI.US,D,20130906,000000,19.7585,19.7585,19.227,19.5486,164141.75463708,0
+UBSI.US,D,20130909,000000,19.5923,19.9236,19.4524,19.8858,158789.26137161,0
+UBSI.US,D,20130910,000000,20.0461,20.4115,19.9422,20.3804,240055.36081404,0
+UBSI.US,D,20130911,000000,20.4328,20.5689,20.1607,20.1792,221647.35330794,0
+UBSI.US,D,20130912,000000,20.2618,20.4795,20.1831,20.3473,226947.36105975,0
+UBSI.US,D,20130913,000000,20.4328,20.4523,20.1976,20.2745,239332.91315546,0
+UBSI.US,D,20130916,000000,20.4639,20.6088,20.2618,20.3134,313446.57495226,0
+UBSI.US,D,20130917,000000,20.2686,20.3891,20.0947,20.2569,262884.5010001,0
+UBSI.US,D,20130918,000000,20.3134,20.4639,19.9343,19.9422,265078.60129657,0
+UBSI.US,D,20130919,000000,20.0082,20.1724,19.3873,19.5972,243132.45269325,0
+UBSI.US,D,20130920,000000,19.6963,20.1453,19.5486,20.0519,670792.6510052,0
+UBSI.US,D,20130923,000000,19.9879,20.3055,19.7925,20.2823,185627.88315009,0
+UBSI.US,D,20130924,000000,20.2745,20.6214,20.1083,20.5028,224709.00827137,0
+UBSI.US,D,20130925,000000,20.4523,20.6398,20.2444,20.4115,242966.76313052,0
+UBSI.US,D,20130926,000000,20.4115,20.6398,20.1151,20.2444,168063.76037341,0
+UBSI.US,D,20130927,000000,20.1724,20.3667,20.0519,20.1024,90026.034584828,0
+UBSI.US,D,20130930,000000,19.9422,20.3288,19.8965,20.3134,246108.69005601,0
+UBSI.US,D,20131001,000000,20.2384,20.7049,20.1724,20.7049,370801.9209762,0
+UBSI.US,D,20131002,000000,20.6214,20.6214,20.2745,20.3425,181765.56682145,0
+UBSI.US,D,20131003,000000,20.3288,20.3551,19.9557,20.1219,153658.0305657,0
+UBSI.US,D,20131004,000000,20.0743,20.2133,19.9042,20.1607,118415.55183553,0
+UBSI.US,D,20131007,000000,20.016,20.2444,19.8071,19.8343,152517.75705327,0
+UBSI.US,D,20131008,000000,19.7925,19.8489,19.6662,19.7507,208716.36352128,0
+UBSI.US,D,20131009,000000,19.7876,19.9966,19.7507,19.9343,145094.6588176,0
+UBSI.US,D,20131010,000000,20.1453,20.425,19.9879,20.3347,161935.30480797,0
+UBSI.US,D,20131011,000000,20.222,20.91,20.1976,20.8799,197884.79428095,0
+UBSI.US,D,20131014,000000,20.7962,20.9566,20.6088,20.9167,210444.26896114,0
+UBSI.US,D,20131015,000000,20.7671,20.8565,20.5174,20.6612,343837.74561603,0
+UBSI.US,D,20131016,000000,20.7555,20.9945,20.7476,20.8497,160362.79765365,0
+UBSI.US,D,20131017,000000,20.6972,20.9294,20.6398,20.9235,189545.77237555,0
+UBSI.US,D,20131018,000000,21.0256,21.2684,20.6786,20.9332,405468.08818383,0
+UBSI.US,D,20131021,000000,21.0081,21.1606,20.7312,20.941,214139.86659933,0
+UBSI.US,D,20131022,000000,21.0975,21.1257,20.8497,21.0615,231127.6778535,0
+UBSI.US,D,20131023,000000,20.978,21.253,20.9566,21.1324,216005.67515351,0
+UBSI.US,D,20131024,000000,21.11,21.3365,21.0781,21.116,130400.77324863,0
+UBSI.US,D,20131025,000000,21.2004,21.2004,20.9167,21.1675,262088.98527347,0
+UBSI.US,D,20131028,000000,21.0256,21.2773,20.9633,21.2092,247252.05095158,0
+UBSI.US,D,20131029,000000,21.1957,21.3434,20.9703,21.2306,217431.01704404,0
+UBSI.US,D,20131030,000000,21.3151,21.4492,21.1753,21.2724,191035.94931237,0
+UBSI.US,D,20131031,000000,21.2238,21.3054,20.7312,20.7312,254159.55620015,0
+UBSI.US,D,20131101,000000,20.6972,20.9332,20.3551,20.6359,262376.11190701,0
+UBSI.US,D,20131104,000000,20.5786,20.7476,20.3804,20.7476,281347.0522753,0
+UBSI.US,D,20131105,000000,20.7049,20.8497,20.3978,20.7671,143667.25867162,0
+UBSI.US,D,20131106,000000,20.941,20.9489,20.6972,20.8953,244824.33866295,0
+UBSI.US,D,20131107,000000,20.9332,21.0139,20.6088,20.7312,171631.74617447,0
+UBSI.US,D,20131108,000000,20.8303,21.7213,20.7962,21.5804,349543.22968903,0
+UBSI.US,D,20131111,000000,21.6066,21.6358,21.3054,21.3054,136256.50996858,0
+UBSI.US,D,20131112,000000,21.3054,21.4492,21.0684,21.2684,172777.16532549,0
+UBSI.US,D,20131113,000000,21.116,21.5046,21.0975,21.5046,151654.3188972,0
+UBSI.US,D,20131114,000000,21.5172,21.6028,21.4132,21.5318,122555.73264825,0
+UBSI.US,D,20131115,000000,21.5114,21.5736,21.182,21.3054,209011.72317657,0
+UBSI.US,D,20131118,000000,21.3434,21.6145,21.1033,21.3151,243515.28820464,0
+UBSI.US,D,20131119,000000,21.286,21.5872,21.1471,21.2986,156797.89923575,0
+UBSI.US,D,20131120,000000,21.4492,21.5872,21.1548,21.3054,280636.95414933,0
+UBSI.US,D,20131121,000000,21.0256,21.8262,21.0256,21.8262,268650.70360853,0
+UBSI.US,D,20131122,000000,21.9039,22.0488,21.7776,22.0313,285056.02857385,0
+UBSI.US,D,20131125,000000,22.0847,22.5531,22.0264,22.2314,257806.78483556,0
+UBSI.US,D,20131126,000000,22.2742,22.5336,22.2101,22.4432,214849.9647253,0
+UBSI.US,D,20131127,000000,22.5307,22.8076,22.3655,22.6843,222710.44224147,0
+UBSI.US,D,20131129,000000,22.828,22.9272,22.6113,22.7446,114976.20699932,0
+UBSI.US,D,20131202,000000,22.76,22.7931,22.3655,22.4851,461684.18982306,0
+UBSI.US,D,20131203,000000,22.5219,22.8116,22.0488,22.3034,304033.14370844,0
+UBSI.US,D,20131204,000000,22.248,22.6756,22.0711,22.3714,182189.5674416,0
+UBSI.US,D,20131205,000000,22.4015,22.5132,22.109,22.3451,125409.50381247,0
+UBSI.US,D,20131206,000000,22.6522,22.8368,22.5132,22.5677,203633.50171814,0
+UBSI.US,D,20131209,000000,22.5919,22.6756,22.3121,22.4637,158083.27975652,0
+UBSI.US,D,20131210,000000,22.4375,22.4909,22.0429,22.0633,269743.63724587,0
+UBSI.US,D,20131211,000000,22.1721,22.2703,21.7883,22.0264,311676.47527593,0
+UBSI.US,D,20131212,000000,21.9711,22.3072,21.8932,22.1294,232167.09684948,0
+UBSI.US,D,20131213,000000,22.1945,22.2266,21.9467,22.1771,316410.46278239,0
+UBSI.US,D,20131216,000000,22.2548,22.2548,21.9021,22.2266,385675.90389595,0
+UBSI.US,D,20131217,000000,22.1945,22.2995,21.8797,22.0488,215362.47032926,0
+UBSI.US,D,20131218,000000,22.079,22.4598,21.8797,22.4482,314075.37198845,0
+UBSI.US,D,20131219,000000,22.4482,22.4482,22.1294,22.2081,192872.94229041,0
+UBSI.US,D,20131220,000000,22.2907,22.6182,22.079,22.4191,1103361.7885358,0
+UBSI.US,D,20131223,000000,22.5658,22.7824,22.4899,22.7085,496180.5509571,0
+UBSI.US,D,20131224,000000,22.7232,22.9359,22.6502,22.7446,115606.03316322,0
+UBSI.US,D,20131226,000000,22.6746,22.7678,22.5103,22.5182,254877.88734787,0
+UBSI.US,D,20131227,000000,22.6094,22.7085,22.3548,22.5822,176666.23897482,0
+UBSI.US,D,20131230,000000,22.623,22.623,22.3752,22.3898,266202.4087655,0
+UBSI.US,D,20131231,000000,22.3898,22.5279,22.1945,22.2703,275381.19888944,0
+UBSI.US,D,20140102,000000,22.3548,22.3548,21.8476,21.9923,433278.20652886,0
+UBSI.US,D,20140103,000000,22.0264,22.2013,22.0003,22.0371,157726.17243809,0
+UBSI.US,D,20140106,000000,22.1168,22.1411,21.6048,21.6242,267331.36187302,0
+UBSI.US,D,20140107,000000,21.6562,21.8932,21.5882,21.7679,173278.35052454,0
+UBSI.US,D,20140108,000000,21.7942,21.8087,21.3987,21.5338,341048.80949809,0
+UBSI.US,D,20140109,000000,21.5639,21.6942,21.2851,21.39,322279.57816269,0
+UBSI.US,D,20140110,000000,21.4502,21.4502,21.0741,21.3695,220727.31312734,0
+UBSI.US,D,20140113,000000,21.2442,21.3521,20.9362,21.0819,243711.85159893,0
+UBSI.US,D,20140114,000000,21.114,21.2442,20.8906,21.0109,277075.14311458,0
+UBSI.US,D,20140115,000000,21.2161,21.2228,20.9906,21.0508,290918.96918782,0
+UBSI.US,D,20140116,000000,21.0674,21.1451,20.8652,21.0946,200958.798777,0
+UBSI.US,D,20140117,000000,21.0674,21.2714,21.0159,21.2073,185523.94125049,0
+UBSI.US,D,20140121,000000,21.2442,21.6242,21.2286,21.4142,305318.52422922,0
+UBSI.US,D,20140122,000000,21.4357,21.7165,21.4211,21.4901,177654.20158487,0
+UBSI.US,D,20140123,000000,21.4211,21.5639,20.9663,21.1927,273966.1482761,0
+UBSI.US,D,20140124,000000,21.0819,21.251,20.8322,20.9906,414200.23687782,0
+UBSI.US,D,20140127,000000,21.1217,21.3045,20.8652,20.8827,628430.66671642,0
+UBSI.US,D,20140128,000000,21.0052,21.1927,20.8739,21.1655,437222.85307501,0
+UBSI.US,D,20140129,000000,21.0159,21.0946,20.7049,20.7486,551331.50540737,0
+UBSI.US,D,20140130,000000,20.8254,21.3307,20.6078,21.3307,540173.70268019,0
+UBSI.US,D,20140131,000000,21.0295,21.5639,20.8983,21.1655,3094193.9236307,0
+UBSI.US,D,20140203,000000,21.2161,21.4531,19.9879,20.6786,1847145.3229967,0
+UBSI.US,D,20140204,000000,20.7215,21.114,20.4435,20.6972,744296.04006477,0
+UBSI.US,D,20140205,000000,20.4299,20.84,20.4299,20.6534,635331.99719865,0
+UBSI.US,D,20140206,000000,20.7555,20.8739,20.6349,20.8254,556541.97904764,0
+UBSI.US,D,20140207,000000,20.8652,21.1927,20.8206,21.0373,621781.47252526,0
+UBSI.US,D,20140210,000000,21.1063,21.1985,20.7982,20.9586,651497.5354055,0
+UBSI.US,D,20140211,000000,20.9663,21.2665,20.906,21.1063,586365.07121062,0
+UBSI.US,D,20140212,000000,21.1519,21.4551,20.9265,20.9906,508133.86941092,0
+UBSI.US,D,20140213,000000,20.8827,21.0906,20.7915,20.9517,434370.1110385,0
+UBSI.US,D,20140214,000000,20.9517,21.1013,20.8448,21.0109,469234.89989586,0
+UBSI.US,D,20140218,000000,20.8906,21.0674,20.8206,21.0674,598313.24402585,0
+UBSI.US,D,20140219,000000,21.0159,21.0577,20.155,20.2347,581832.79273704,0
+UBSI.US,D,20140220,000000,20.2093,20.4075,20.082,20.1685,469214.31734149,0
+UBSI.US,D,20140221,000000,20.3007,20.3007,19.9966,20.1306,676417.86311614,0
+UBSI.US,D,20140224,000000,20.1306,20.6291,20.1306,20.4551,424789.96110422,0
+UBSI.US,D,20140225,000000,20.5485,20.5854,20.3386,20.4551,304503.45507592,0
+UBSI.US,D,20140226,000000,20.4222,20.8254,20.4222,20.6845,338248.55297524,0
+UBSI.US,D,20140227,000000,20.6845,20.8652,20.4222,20.84,422814.03588414,0
+UBSI.US,D,20140228,000000,20.9265,21.1655,20.7593,20.841,549810.454639,0
+UBSI.US,D,20140303,000000,20.6612,20.7555,20.3949,20.5281,869023.23219968,0
+UBSI.US,D,20140304,000000,20.7486,21.4065,20.6446,21.251,759455.09136262,0
+UBSI.US,D,20140305,000000,21.2587,21.3258,21.1334,21.251,238590.91207021,0
+UBSI.US,D,20140306,000000,21.2714,21.4424,21.1693,21.2286,319004.89376148,0
+UBSI.US,D,20140307,000000,21.4065,21.5114,21.3142,21.4502,400504.60519608,0
+UBSI.US,D,20140310,000000,21.4696,21.6688,21.3142,21.4638,331030.25115561,0
+UBSI.US,D,20140311,000000,21.4551,21.6242,21.1587,21.5979,645172.51644578,0
+UBSI.US,D,20140312,000000,21.5833,21.9176,21.389,21.7183,725340.53661227,0
+UBSI.US,D,20140313,000000,21.8165,22.0604,21.5425,21.8428,842076.55201073,0
+UBSI.US,D,20140314,000000,21.7262,22.0993,21.6095,22.0351,605445.0991171,0
+UBSI.US,D,20140317,000000,22.0604,22.4909,22.0351,22.3344,606602.86780075,0
+UBSI.US,D,20140318,000000,22.3344,22.385,22.0896,22.1935,454172.58660358,0
+UBSI.US,D,20140319,000000,22.214,22.3412,21.9438,22.146,388424.70403286,0
+UBSI.US,D,20140320,000000,22.1158,22.627,22.0225,22.5219,402348.80206816,0
+UBSI.US,D,20140321,000000,22.6066,22.9583,22.4355,22.6143,2102890.7650114,0
+UBSI.US,D,20140324,000000,22.5872,22.8126,22.4422,22.4695,485438.51582831,0
+UBSI.US,D,20140325,000000,22.5872,22.6473,22.214,22.2625,410144.44453805,0
+UBSI.US,D,20140326,000000,22.4539,22.4539,21.9108,21.9545,486150.67220972,0
+UBSI.US,D,20140327,000000,21.9749,21.9749,21.4035,21.4405,308149.65458362,0
+UBSI.US,D,20140328,000000,21.4201,21.7262,21.2811,21.4259,412387.94296502,0
+UBSI.US,D,20140331,000000,21.3337,21.9176,21.3277,21.9108,433025.04111003,0
+UBSI.US,D,20140401,000000,22.076,22.4278,21.6242,22.3257,659550.45980508,0
+UBSI.US,D,20140402,000000,22.4199,22.4199,22.1479,22.3208,282258.85943415,0
+UBSI.US,D,20140403,000000,22.2771,22.3412,22.0304,22.2548,412235.63206263,0
+UBSI.US,D,20140404,000000,22.4627,22.5336,21.7951,21.9817,780314.4810949,0
+UBSI.US,D,20140407,000000,21.9749,22.1703,21.4891,21.8827,522137.21028057,0
+UBSI.US,D,20140408,000000,21.8623,22.0827,21.6951,21.8894,715577.20194405,0
+UBSI.US,D,20140409,000000,21.8894,21.9749,21.4891,21.6562,541475.54924446,0
+UBSI.US,D,20140410,000000,21.6164,21.7398,21.2481,21.3744,833792.07387442,0
+UBSI.US,D,20140411,000000,21.1548,21.4687,20.9119,21.2811,478866.50621608,0
+UBSI.US,D,20140414,000000,21.3404,21.6562,20.9915,21.2481,365354.74796061,0
+UBSI.US,D,20140415,000000,21.2325,21.3744,20.8254,21.2481,470271.2315087,0
+UBSI.US,D,20140416,000000,21.4405,21.4405,21.1967,21.3337,545526.19594565,0
+UBSI.US,D,20140417,000000,21.2888,21.7009,21.2413,21.7009,497119.11543665,0
+UBSI.US,D,20140421,000000,21.7951,21.9108,21.5114,21.733,482708.23999035,0
+UBSI.US,D,20140422,000000,21.8097,22.076,21.5746,21.733,380810.1880415,0
+UBSI.US,D,20140423,000000,21.7553,21.9691,21.6785,21.8262,320235.73051316,0
+UBSI.US,D,20140424,000000,22.0351,22.1284,21.6105,21.6825,539825.85751124,0
+UBSI.US,D,20140425,000000,21.6396,21.6396,21.3103,21.3404,541643.29706263,0
+UBSI.US,D,20140428,000000,21.4201,21.7096,21.0393,21.1967,478978.68113744,0
+UBSI.US,D,20140429,000000,21.3958,21.5542,20.7962,20.8906,330529.06595655,0
+UBSI.US,D,20140430,000000,20.906,20.975,20.5504,20.9313,502068.19063633,0
+UBSI.US,D,20140501,000000,20.8585,20.9673,20.4542,20.7185,504991.94248543,0
+UBSI.US,D,20140502,000000,20.7535,21.2024,20.7272,20.7962,326663.66224476,0
+UBSI.US,D,20140505,000000,20.6262,20.8206,20.3968,20.6165,290273.70610813,0
+UBSI.US,D,20140506,000000,20.6116,20.7185,20.294,20.3871,352621.35069595,0
+UBSI.US,D,20140507,000000,20.4028,20.7535,20.1734,20.7379,380353.25533434,0
+UBSI.US,D,20140508,000000,20.7661,20.9828,20.5504,20.5883,285242.30069094,0
+UBSI.US,D,20140509,000000,20.5184,21.0169,20.3968,20.9984,349203.61754182,0
+UBSI.US,D,20140512,000000,21.1091,21.5114,20.9566,21.4755,392603.99169889,0
+UBSI.US,D,20140513,000000,21.4968,21.5114,21.116,21.1247,457291.87271925,0
+UBSI.US,D,20140514,000000,21.218,21.218,20.6379,20.7535,683479.73752253,0
+UBSI.US,D,20140515,000000,20.6428,20.7661,20.1792,20.7098,456957.40621064,0
+UBSI.US,D,20140516,000000,20.6505,20.8128,20.4523,20.6671,401553.28634154,0
+UBSI.US,D,20140519,000000,20.6671,21.0761,20.6331,21.0527,306840.60412531,0
+UBSI.US,D,20140520,000000,20.8906,21.0527,20.7535,20.9187,527614.22800001,0
+UBSI.US,D,20140521,000000,20.9596,21.2248,20.9187,21.045,390809.19295731,0
+UBSI.US,D,20140522,000000,21.0304,21.2325,20.9596,21.1684,266531.72963551,0
+UBSI.US,D,20140523,000000,21.1548,21.3103,20.975,21.2948,240691.36174427,0
+UBSI.US,D,20140527,000000,21.2948,21.7776,21.2267,21.7776,320128.70123041,0
+UBSI.US,D,20140528,000000,21.733,21.7836,21.5046,21.7009,295473.88847121,0
+UBSI.US,D,20140529,000000,21.7776,21.9108,21.6562,21.7183,261560.013626,0
+UBSI.US,D,20140530,000000,21.7903,21.9623,21.6048,21.6825,235350.18888372,0
+UBSI.US,D,20140602,000000,21.6164,22.0127,21.4687,21.8972,322670.64669584,0
+UBSI.US,D,20140603,000000,21.7951,22.0827,21.7622,21.9108,347610.52783313,0
+UBSI.US,D,20140604,000000,21.871,22.0127,21.733,21.834,332008.95161619,0
+UBSI.US,D,20140605,000000,21.7836,22.5482,21.733,22.4422,364623.03815255,0
+UBSI.US,D,20140606,000000,22.3257,22.9204,22.3257,22.8173,353367.46829208,0
+UBSI.US,D,20140609,000000,22.7416,23.2381,22.5414,23.2216,244478.55174944,0
+UBSI.US,D,20140610,000000,23.208,23.208,22.8796,23.0224,353262.49726476,0
+UBSI.US,D,20140611,000000,22.7289,22.9719,22.0585,22.7464,314983.06263643,0
+UBSI.US,D,20140612,000000,22.6445,22.8913,22.5356,22.834,290592.73570096,0
+UBSI.US,D,20140613,000000,22.9573,23.2547,22.6669,22.7376,463646.73638281,0
+UBSI.US,D,20140616,000000,22.6843,22.899,22.4646,22.6298,229316.41306842,0
+UBSI.US,D,20140617,000000,22.5638,23.1594,22.5638,23.0768,374889.61627525,0
+UBSI.US,D,20140618,000000,23.1458,23.2722,22.8243,23.1731,235559.10181063,0
+UBSI.US,D,20140619,000000,23.1934,23.1934,22.834,23.0049,188715.26630647,0
+UBSI.US,D,20140620,000000,23.1254,23.4927,22.896,23.3898,1709636.3645943,0
+UBSI.US,D,20140623,000000,23.3402,23.4179,23.0438,23.0438,391738.49528738,0
+UBSI.US,D,20140624,000000,22.9904,23.3402,22.8096,22.8154,330839.86252763,0
+UBSI.US,D,20140625,000000,22.6843,23.2411,22.4559,23.1857,288662.0921005,0
+UBSI.US,D,20140626,000000,23.2411,23.3022,22.8631,23.1731,216237.22889024,0
+UBSI.US,D,20140627,000000,22.9904,23.3829,22.8776,23.3324,707386.37443014,0
+UBSI.US,D,20140630,000000,23.2478,23.4042,23.0768,23.3674,372027.61208928,0
+UBSI.US,D,20140701,000000,23.4849,24.1068,23.3499,23.6413,519030.27369753,0
+UBSI.US,D,20140702,000000,23.6413,23.8377,23.2167,23.2411,308655.98542127,0
+UBSI.US,D,20140703,000000,23.4042,23.7424,23.2994,23.6967,164957.85291808,0
+UBSI.US,D,20140707,000000,23.6812,23.6812,23.3935,23.5412,329076.96674533,0
+UBSI.US,D,20140708,000000,23.5482,23.5482,23.1167,23.1594,398245.66985332,0
+UBSI.US,D,20140709,000000,23.2654,23.4695,23.1458,23.2547,327891.41161329,0
+UBSI.US,D,20140710,000000,22.9641,23.1934,22.7464,23.0224,314547.74161138,0
+UBSI.US,D,20140711,000000,22.9767,23.0846,22.7182,23.0049,269244.51030226,0
+UBSI.US,D,20140714,000000,22.9194,23.3547,22.9194,23.0768,194140.82763997,0
+UBSI.US,D,20140715,000000,23.1458,23.2692,22.9029,23.2332,197092.36593748,0
+UBSI.US,D,20140716,000000,23.2478,23.3985,22.9194,23.0049,319233.36011505,0
+UBSI.US,D,20140717,000000,22.896,22.9641,22.4646,22.5326,326001.93312157,0
+UBSI.US,D,20140718,000000,22.4695,22.8913,22.4695,22.7785,410538.60045435,0
+UBSI.US,D,20140721,000000,22.6669,22.9641,22.3928,22.6026,230464.9196026,0
+UBSI.US,D,20140722,000000,22.7969,22.896,22.4783,22.6173,237049.27874745,0
+UBSI.US,D,20140723,000000,22.5812,22.6969,22.4219,22.6385,275270.05309581,0
+UBSI.US,D,20140724,000000,22.7017,22.9961,22.5812,22.7931,189857.59807435,0
+UBSI.US,D,20140725,000000,22.5501,22.9904,22.5501,22.9573,297368.51260151,0
+UBSI.US,D,20140728,000000,22.8776,23.0049,22.5162,22.6385,218422.06703725,0
+UBSI.US,D,20140729,000000,22.6589,24.0534,22.6589,23.5938,617654.67037289,0
+UBSI.US,D,20140730,000000,23.8464,23.9241,23.7036,23.8533,433314.22599901,0
+UBSI.US,D,20140731,000000,23.5996,23.7522,23.1662,23.1857,512062.04991356,0
+UBSI.US,D,20140801,000000,23.2575,23.3402,22.692,22.8243,389192.43331108,0
+UBSI.US,D,20140804,000000,22.9447,23.0049,22.5249,22.896,274880.01369039,0
+UBSI.US,D,20140805,000000,22.7785,23.0438,22.6076,22.8776,210004.83142521,0
+UBSI.US,D,20140806,000000,22.6969,23.2654,22.6969,23.0914,206946.26384495,0
+UBSI.US,D,20140807,000000,23.1857,23.52,22.7182,22.896,194110.98293613,0
+UBSI.US,D,20140808,000000,22.8718,23.1167,22.8718,22.9719,199122.83492666,0
+UBSI.US,D,20140811,000000,23.0846,23.4256,22.9971,23.1731,178873.71793164,0
+UBSI.US,D,20140812,000000,23.0991,23.3022,22.8504,23.0127,155248.03289123,0
+UBSI.US,D,20140813,000000,23.0914,23.4042,22.9719,23.2478,174066.66235714,0
+UBSI.US,D,20140814,000000,23.3324,23.5277,23.1254,23.1857,167742.67252514,0
+UBSI.US,D,20140815,000000,23.4112,23.4112,22.7697,23.0224,333076.15706058,0
+UBSI.US,D,20140818,000000,23.2887,23.586,23.2391,23.4849,194563.79913239,0
+UBSI.US,D,20140819,000000,23.4849,23.6219,23.4752,23.5996,187912.54668582,0
+UBSI.US,D,20140820,000000,23.5412,23.6346,23.3479,23.5131,213256.87501661,0
+UBSI.US,D,20140821,000000,23.4849,23.8533,23.2722,23.7133,206060.18487907,0
+UBSI.US,D,20140822,000000,23.7036,23.8533,23.5131,23.6346,209979.10323225,0
+UBSI.US,D,20140825,000000,23.6967,23.8533,23.5636,23.7036,265586.99038966,0
+UBSI.US,D,20140826,000000,23.7746,24.099,23.4695,24.069,338306.1841275,0
+UBSI.US,D,20140827,000000,24.1068,24.1068,23.9183,23.998,165605.1742532,0
+UBSI.US,D,20140828,000000,23.9241,23.9601,23.6725,23.7133,169206.09214127,0
+UBSI.US,D,20140829,000000,23.7347,23.9047,23.7036,23.8153,199370.85470689,0
+UBSI.US,D,20140902,000000,23.896,24.2497,23.8824,24.1408,218515.71765966,0
+UBSI.US,D,20140903,000000,24.1836,24.2497,23.8377,23.9115,324048.64871129,0
+UBSI.US,D,20140904,000000,23.8891,24.1408,23.6967,23.7424,246258.94270296,0
+UBSI.US,D,20140905,000000,23.6501,23.86,23.5043,23.8464,173139.4182825,0
+UBSI.US,D,20140908,000000,23.9047,24.0184,23.7279,23.9387,235226.69355745,0
+UBSI.US,D,20140909,000000,23.9241,23.9241,23.5636,23.6142,182408.77164571,0
+UBSI.US,D,20140910,000000,23.6812,23.9562,23.6413,23.9203,243485.4435008,0
+UBSI.US,D,20140911,000000,23.8309,24.0738,23.789,23.9864,209630.22893557,0
+UBSI.US,D,20140912,000000,23.9941,24.2225,23.789,24.0971,223580.05516384,0
+UBSI.US,D,20140915,000000,24.1612,24.1612,23.7075,23.8056,208134.90636017,0
+UBSI.US,D,20140916,000000,23.689,23.9795,23.5938,23.6346,233408.22487835,0
+UBSI.US,D,20140917,000000,23.7677,24.031,23.5482,23.7541,175975.6942755,0
+UBSI.US,D,20140918,000000,23.7987,24.411,23.7987,24.2564,260987.81861436,0
+UBSI.US,D,20140919,000000,24.3147,24.5246,23.8784,23.9864,708959.91071219,0
+UBSI.US,D,20140922,000000,23.7046,24.0884,23.6346,23.656,225134.03801922,0
+UBSI.US,D,20140923,000000,23.519,23.7754,23.2518,23.2518,261491.06206885,0
+UBSI.US,D,20140924,000000,23.3644,23.3644,23.0457,23.2615,243027.48166594,0
+UBSI.US,D,20140925,000000,23.277,23.3004,22.7358,22.8562,317307.86215319,0
+UBSI.US,D,20140926,000000,22.896,23.039,22.5608,23.0146,242541.73338266,0
+UBSI.US,D,20140929,000000,22.7902,23.0613,22.7688,22.833,204511.34766228,0
+UBSI.US,D,20140930,000000,22.7688,22.933,22.5473,22.5793,375421.67530588,0
+UBSI.US,D,20141001,000000,22.4899,22.8504,22.3519,22.5473,424924.77683539,0
+UBSI.US,D,20141002,000000,22.5531,22.9524,22.4899,22.7902,213979.3226752,0
+UBSI.US,D,20141003,000000,23.0943,23.2128,22.8834,22.896,171960.03791676,0
+UBSI.US,D,20141006,000000,22.9583,22.9583,22.6066,22.6425,150587.11345281,0
+UBSI.US,D,20141007,000000,22.4899,22.627,22.1838,22.2257,236731.27828234,0
+UBSI.US,D,20141008,000000,22.2791,22.9777,22.2198,22.965,379423.95300427,0
+UBSI.US,D,20141009,000000,22.9845,22.9845,22.3714,22.4385,370609.47409279,0
+UBSI.US,D,20141010,000000,22.5298,23.0311,22.3286,22.6813,423121.74507207,0
+UBSI.US,D,20141013,000000,23.3644,23.4159,22.7232,23.2207,380989.25626455,0
+UBSI.US,D,20141014,000000,23.3372,23.9261,23.3081,23.6501,467134.45022181,0
+UBSI.US,D,20141015,000000,23.381,23.4917,22.5298,22.8407,471113.05798267,0
+UBSI.US,D,20141016,000000,22.4831,23.2128,22.4831,23.0681,328421.41238846,0
+UBSI.US,D,20141017,000000,23.4247,23.4247,22.833,22.9524,348989.55897632,0
+UBSI.US,D,20141020,000000,22.9029,23.3684,22.7775,23.0856,231638.12520202,0
+UBSI.US,D,20141021,000000,23.2518,23.7823,23.2518,23.6657,220393.87574645,0
+UBSI.US,D,20141022,000000,23.7609,23.8784,23.5277,23.5539,247225.2936309,0
+UBSI.US,D,20141023,000000,23.8784,24.2059,23.5792,23.721,288314.24693154,0
+UBSI.US,D,20141024,000000,23.7754,23.8697,23.6219,23.7046,152930.43726851,0
+UBSI.US,D,20141027,000000,23.6055,23.9338,23.5121,23.8921,125961.11626974,0
+UBSI.US,D,20141028,000000,24.1254,24.7714,24.0018,24.7676,464673.80584617,0
+UBSI.US,D,20141029,000000,24.5635,25.1105,24.3002,24.9415,432852.14765327,0
+UBSI.US,D,20141030,000000,24.9415,25.2281,24.651,25.0455,295873.19002611,0
+UBSI.US,D,20141031,000000,25.5936,25.5993,24.7579,25.0251,709039.15354653,0
+UBSI.US,D,20141103,000000,25.0814,25.4439,24.8103,25.1252,339627.58411843,0
+UBSI.US,D,20141104,000000,24.8268,25.1329,24.8268,25.0523,237618.38637594,0
+UBSI.US,D,20141105,000000,25.0814,25.4099,24.991,25.3088,203510.00639189,0
+UBSI.US,D,20141106,000000,25.4789,25.5498,25.2709,25.5226,180329.93365373,0
+UBSI.US,D,20141107,000000,25.4925,25.6654,25.3282,25.6586,217456.74523701,0
+UBSI.US,D,20141110,000000,25.7101,26.0317,25.6936,26.0172,257901.46458569,0
+UBSI.US,D,20141111,000000,25.9851,25.9851,25.7607,25.9308,226871.20560855,0
+UBSI.US,D,20141112,000000,25.7684,26.4233,25.7684,26.3893,309969.15239046,0
+UBSI.US,D,20141113,000000,26.3893,26.4535,25.8821,26.0464,211631.88234863,0
+UBSI.US,D,20141114,000000,26.0939,26.1474,25.783,25.9211,242067.3055043,0
+UBSI.US,D,20141117,000000,25.8112,25.9211,25.6867,25.819,208383.95526811,0
+UBSI.US,D,20141118,000000,25.7743,25.9998,25.7101,25.819,197772.6193596,0
+UBSI.US,D,20141119,000000,25.6586,25.7607,25.2408,25.5323,197223.06515777,0
+UBSI.US,D,20141120,000000,25.3739,25.7684,25.3088,25.7607,141846.73173708,0
+UBSI.US,D,20141121,000000,26.0658,26.0658,25.3652,25.4273,238090.75599887,0
+UBSI.US,D,20141124,000000,25.5731,25.8267,25.4468,25.8267,147487.3807638,0
+UBSI.US,D,20141125,000000,25.9308,26.0249,25.5566,26.0085,203711.71542478,0
+UBSI.US,D,20141126,000000,26.0939,26.0939,25.8763,26.0608,206904.06960849,0
+UBSI.US,D,20141128,000000,26.2222,26.2222,25.4176,25.4789,153475.87495948,0
+UBSI.US,D,20141201,000000,25.3827,25.6733,24.8754,24.892,271586.80499024,0
+UBSI.US,D,20141202,000000,25.1252,25.4866,24.892,25.3088,200095.36062093,0
+UBSI.US,D,20141203,000000,25.3652,25.8821,25.3496,25.752,245430.49488932,0
+UBSI.US,D,20141204,000000,25.68,25.8705,25.5993,25.8043,220384.61359699,0
+UBSI.US,D,20141205,000000,25.8112,26.4233,25.8112,26.3972,278239.08656453,0
+UBSI.US,D,20141208,000000,26.4029,26.7954,26.262,26.4535,304595.0474429,0
+UBSI.US,D,20141209,000000,25.9044,27.0151,25.9044,26.9588,525030.08829811,0
+UBSI.US,D,20141210,000000,26.848,26.8898,25.9375,25.9375,383689.68739869,0
+UBSI.US,D,20141211,000000,26.1358,26.4777,26.1201,26.1474,274247.10014333,0
+UBSI.US,D,20141212,000000,26.2339,26.2339,25.7422,25.9024,265400.71827255,0
+UBSI.US,D,20141215,000000,26.1027,26.3689,25.5809,25.6382,264865.57185878,0
+UBSI.US,D,20141216,000000,25.5255,26.1279,25.2204,25.7422,394338.07190506,0
+UBSI.US,D,20141217,000000,25.7422,26.6634,25.4944,26.6557,408947.56900108,0
+UBSI.US,D,20141218,000000,26.7294,26.9131,26.574,26.7974,380859.58617199,0
+UBSI.US,D,20141219,000000,26.7353,26.7353,26.1736,26.2942,2050211.7753416,0
+UBSI.US,D,20141222,000000,26.399,26.9511,26.2368,26.9432,382900.34643836,0
+UBSI.US,D,20141223,000000,27.0899,27.2453,26.8626,27.1142,236803.31722266,0
+UBSI.US,D,20141224,000000,27.0005,27.1599,26.6487,26.9772,165384.94092138,0
+UBSI.US,D,20141226,000000,27.1774,27.362,26.9947,27.2813,209002.4610271,0
+UBSI.US,D,20141229,000000,27.3474,27.8964,27.2299,27.7468,369186.1904577,0
+UBSI.US,D,20141230,000000,27.6264,27.9781,27.4125,27.5913,389288.14218892,0
+UBSI.US,D,20141231,000000,27.672,27.8654,27.5689,27.5768,541557.87946198,0
+UBSI.US,D,20150102,000000,27.8751,27.8751,26.8014,27.2532,529301.99745883,0
+UBSI.US,D,20150105,000000,26.8965,27.0083,26.3242,26.3533,508335.57844381,0
+UBSI.US,D,20150106,000000,26.4486,26.5312,25.6479,25.7053,471247.87371383,0
+UBSI.US,D,20150107,000000,26.0075,26.2368,25.8015,26.1532,361796.02430901,0
+UBSI.US,D,20150108,000000,26.399,26.9772,26.2436,26.8761,604516.82591475,0
+UBSI.US,D,20150109,000000,26.9655,26.9655,26.3533,26.399,405770.65173317,0
+UBSI.US,D,20150112,000000,26.5593,26.5593,26.1114,26.2145,414096.29497822,0
+UBSI.US,D,20150113,000000,26.3913,26.9296,26.1114,26.4573,583913.68898445,0
+UBSI.US,D,20150114,000000,26.0249,26.7149,25.6761,25.955,463503.6876299,0
+UBSI.US,D,20150115,000000,25.8451,26.0395,25.302,25.471,499971.85747315,0
+UBSI.US,D,20150116,000000,25.3836,26.0521,25.2059,26.0307,561762.74396509,0
+UBSI.US,D,20150120,000000,26.0307,26.1736,25.3905,25.5673,747645.85078944,0
+UBSI.US,D,20150121,000000,25.6479,25.7714,25.166,25.2767,780349.47143734,0
+UBSI.US,D,20150122,000000,25.5527,26.9432,25.3253,26.8761,805529.13933313,0
+UBSI.US,D,20150123,000000,26.8334,27.0316,26.3388,26.6557,532805.14821361,0
+UBSI.US,D,20150126,000000,26.781,26.9511,26.0075,26.9511,679014.35235067,0
+UBSI.US,D,20150127,000000,26.501,26.6866,26.0648,26.2086,663349.99934287,0
+UBSI.US,D,20150128,000000,26.4428,26.6177,25.3749,25.4808,646626.67391245,0
+UBSI.US,D,20150129,000000,25.4546,27.0316,25.2126,25.6547,959698.64637507,0
+UBSI.US,D,20150130,000000,25.3496,25.6479,24.4838,24.8958,6071009.6561665,0
+UBSI.US,D,20150202,000000,25.0727,25.9433,24.9026,25.8967,808744.13432664,0
+UBSI.US,D,20150203,000000,26.1678,26.4428,25.9482,26.2232,448259.21873137,0
+UBSI.US,D,20150204,000000,26.1532,26.3184,25.8539,25.9104,395090.3642675,0
+UBSI.US,D,20150205,000000,26.1425,26.501,25.9988,26.4428,387722.83892865,0
+UBSI.US,D,20150206,000000,26.5672,27.0228,26.5361,26.7673,491229.41750198,0
+UBSI.US,D,20150209,000000,26.7187,26.7187,26.3126,26.399,332409.2822988,0
+UBSI.US,D,20150210,000000,26.7217,26.8499,26.1114,26.5448,412345.74872855,0
+UBSI.US,D,20150211,000000,26.5224,26.7353,26.331,26.4846,425663.69053749,0
+UBSI.US,D,20150212,000000,26.6711,27.1482,26.6634,27.1278,372498.95258449,0
+UBSI.US,D,20150213,000000,27.2153,27.3183,26.8898,27.121,307428.23605275,0
+UBSI.US,D,20150217,000000,26.708,27.3183,26.708,27.3027,312341.29178228,0
+UBSI.US,D,20150218,000000,27.2453,27.2453,26.7945,26.9869,298140.35839061,0
+UBSI.US,D,20150219,000000,26.8081,27.0968,26.7294,26.9344,263112.96735367,0
+UBSI.US,D,20150220,000000,26.9432,27.1706,26.3913,27.1706,285274.20365023,0
+UBSI.US,D,20150223,000000,27.0539,27.1929,26.8334,27.1852,233304.28297876,0
+UBSI.US,D,20150224,000000,27.1569,27.6127,27.1278,27.4125,193317.52546495,0
+UBSI.US,D,20150225,000000,27.3474,27.3843,27.0725,27.1852,153673.46748148,0
+UBSI.US,D,20150226,000000,27.2532,27.6807,27.1482,27.6652,357192.73602284,0
+UBSI.US,D,20150227,000000,27.4125,27.8255,27.4125,27.5768,313982.75049375,0
+UBSI.US,D,20150302,000000,27.6127,27.8431,27.5194,27.776,302710.71458979,0
+UBSI.US,D,20150303,000000,27.6204,27.776,27.3922,27.4416,295109.57725875,0
+UBSI.US,D,20150304,000000,27.3922,27.4416,27.0676,27.2453,301220.53765297,0
+UBSI.US,D,20150305,000000,27.3776,27.3776,26.8694,27.3106,245268.92183747,0
+UBSI.US,D,20150306,000000,27.2221,27.9314,27.2153,27.4009,448436.22869901,0
+UBSI.US,D,20150309,000000,27.4125,27.7614,27.3707,27.6496,406742.14829971,0
+UBSI.US,D,20150310,000000,27.3474,27.5768,27.0228,27.0802,311679.56265908,0
+UBSI.US,D,20150311,000000,27.2221,27.4242,26.9277,27.3873,395799.43326575,0
+UBSI.US,D,20150312,000000,27.5816,28.2249,27.5584,28.2103,523698.39702998,0
+UBSI.US,D,20150313,000000,28.1286,28.2249,27.67,28.2103,475364.38458901,0
+UBSI.US,D,20150316,000000,28.2249,28.5824,28.2249,28.3949,515214.26811624,0
+UBSI.US,D,20150317,000000,28.3891,28.5698,28.083,28.5251,423129.97809381,0
+UBSI.US,D,20150318,000000,28.3755,28.8798,27.9227,28.0918,464058.38747033,0
+UBSI.US,D,20150319,000000,28.048,28.1675,27.7935,28.1617,342350.65606236,0
+UBSI.US,D,20150320,000000,28.2249,28.6564,28.1015,28.5446,3970111.2824187,0
+UBSI.US,D,20150323,000000,28.561,28.6564,28.0354,28.154,374394.60584251,0
+UBSI.US,D,20150324,000000,28.0024,28.4551,27.8819,28.0422,432283.04002479,0
+UBSI.US,D,20150325,000000,28.0422,28.3473,27.5487,27.5738,463379.16317592,0
+UBSI.US,D,20150326,000000,27.4456,27.8177,27.2542,27.6477,429994.25997818,0
+UBSI.US,D,20150327,000000,27.67,27.67,27.3426,27.5487,293214.95312846,0
+UBSI.US,D,20150330,000000,27.6777,28.116,27.5953,27.9314,319737.63269727,0
+UBSI.US,D,20150331,000000,27.9314,28.0024,27.6837,27.9149,391018.10588422,0
+UBSI.US,D,20150401,000000,27.8575,27.9791,27.5,27.8575,467957.75239685,0
+UBSI.US,D,20150402,000000,27.8022,28.1365,27.7371,27.9052,393512.71147459,0
+UBSI.US,D,20150406,000000,27.5883,27.9227,27.3134,27.6777,472536.34161776,0
+UBSI.US,D,20150407,000000,27.6477,27.9392,27.5584,27.7449,294463.28505136,0
+UBSI.US,D,20150408,000000,27.6837,27.8819,27.533,27.6623,329970.24960525,0
+UBSI.US,D,20150409,000000,27.461,27.6097,27.1716,27.5651,274133.89609425,0
+UBSI.US,D,20150410,000000,27.6545,27.7449,27.3552,27.67,318927.70918257,0
+UBSI.US,D,20150413,000000,27.5,28.0286,27.5,28.0024,395263.25772425,0
+UBSI.US,D,20150414,000000,28.0024,28.0024,27.5,27.6389,289313.5299465,0
+UBSI.US,D,20150415,000000,27.7449,28.0762,27.5883,27.9227,410690.91135672,0
+UBSI.US,D,20150416,000000,27.8575,28.0713,27.5282,27.9392,284721.56206523,0
+UBSI.US,D,20150417,000000,27.5953,27.9052,27.3726,27.533,356217.12294543,0
+UBSI.US,D,20150420,000000,27.5651,28.0024,27.5417,27.8421,243453.54054152,0
+UBSI.US,D,20150421,000000,27.9538,28.1365,27.8022,27.8654,296592.55030154,0
+UBSI.US,D,20150422,000000,28.0121,28.154,27.6477,28.0918,324988.24231856,0
+UBSI.US,D,20150423,000000,28.0121,28.3755,27.7681,28.1812,380184.47838846,0
+UBSI.US,D,20150424,000000,28.2103,28.2103,27.8692,27.9586,321054.91617732,0
+UBSI.US,D,20150427,000000,27.9936,28.3065,27.5417,27.8421,392434.18562529,0
+UBSI.US,D,20150428,000000,27.6837,28.7234,27.5883,28.531,573860.14029954,0
+UBSI.US,D,20150429,000000,28.3396,29.1013,28.2327,28.5251,667608.52984325,0
+UBSI.US,D,20150430,000000,28.428,28.7234,27.7594,27.9149,3013595.7280778,0
+UBSI.US,D,20150501,000000,27.9791,28.2327,27.5282,27.7371,614296.62662647,0
+UBSI.US,D,20150504,000000,27.8177,28.0626,27.6184,28.0422,429587.75452926,0
+UBSI.US,D,20150505,000000,27.8741,28.083,27.7283,27.8916,360930.52789751,0
+UBSI.US,D,20150506,000000,27.9314,28.0918,27.6184,28.0713,309177.7531747,0
+UBSI.US,D,20150507,000000,27.9586,28.2851,27.8575,28.0422,262186.75240675,0
+UBSI.US,D,20150508,000000,28.2656,28.2656,27.8964,28.083,288498.46079322,0
+UBSI.US,D,20150511,000000,28.0198,28.361,28.0198,28.2026,282310.3158201,0
+UBSI.US,D,20150512,000000,28.116,28.2987,27.7371,28.1675,314365.58600515,0
+UBSI.US,D,20150513,000000,28.2726,28.3697,27.9314,28.1675,409937.58986657,0
+UBSI.US,D,20150514,000000,28.2987,28.428,28.1365,28.2851,450859.82447677,0
+UBSI.US,D,20150515,000000,28.3211,28.3755,27.7517,27.9227,319888.91447193,0
+UBSI.US,D,20150518,000000,27.81,28.5077,27.81,28.4551,344309.08611123,0
+UBSI.US,D,20150519,000000,28.495,28.6815,28.4026,28.6485,369830.42440965,0
+UBSI.US,D,20150520,000000,28.7175,28.7175,28.361,28.5251,305330.87376184,0
+UBSI.US,D,20150521,000000,28.4434,28.6058,28.2656,28.4193,226441.03022211,0
+UBSI.US,D,20150522,000000,28.4026,28.561,28.1966,28.2249,224287.06590667,0
+UBSI.US,D,20150526,000000,28.1743,28.1743,27.67,27.9684,391204.37800133,0
+UBSI.US,D,20150527,000000,28.083,28.4707,27.8342,28.3949,337375.85266971,0
+UBSI.US,D,20150528,000000,28.3794,28.4105,28.083,28.3473,306438.21518726,0
+UBSI.US,D,20150529,000000,28.2589,28.3891,27.8819,28.1209,427844.41217363,0
+UBSI.US,D,20150601,000000,28.2424,28.2589,27.7449,28.0286,334262.74132035,0
+UBSI.US,D,20150602,000000,27.8741,28.428,27.8498,28.2656,278480.93157845,0
+UBSI.US,D,20150603,000000,28.3794,28.7301,28.3794,28.6213,385433.02975432,0
+UBSI.US,D,20150604,000000,28.5767,28.6281,28.154,28.3065,248784.42212489,0
+UBSI.US,D,20150605,000000,28.4193,28.9178,28.2851,28.8516,370086.67721164,0
+UBSI.US,D,20150608,000000,28.7826,28.9692,28.5077,28.5767,725226.30343548,0
+UBSI.US,D,20150609,000000,28.6135,29.1013,28.4026,28.9838,400109.42015206,0
+UBSI.US,D,20150610,000000,29.1489,29.5765,28.8614,29.3666,380197.85704881,0
+UBSI.US,D,20150611,000000,29.3133,29.5824,29.0139,29.32,330852.21206026,0
+UBSI.US,D,20150612,000000,29.3287,29.4026,29.0343,29.2452,279328.93281875,0
+UBSI.US,D,20150615,000000,28.9624,29.4385,28.804,29.285,381204.34395779,0
+UBSI.US,D,20150616,000000,29.2452,29.6668,29.1334,29.5881,278532.3879644,0
+UBSI.US,D,20150617,000000,29.6668,29.6668,28.9915,29.0508,304829.68856279,0
+UBSI.US,D,20150618,000000,29.1257,29.4881,28.9235,29.39,342615.1418861,0
+UBSI.US,D,20150619,000000,29.5765,29.5765,29.2772,29.4385,647312.07297315,0
+UBSI.US,D,20150622,000000,29.6134,29.9039,29.493,29.8671,253423.72988121,0
+UBSI.US,D,20150623,000000,29.9497,30.2887,29.8845,29.9953,468141.96625851,0
+UBSI.US,D,20150624,000000,29.8155,29.9886,29.5824,29.596,530212.77548996,0
+UBSI.US,D,20150625,000000,29.8,30.0157,29.4803,29.7106,372525.70990518,0
+UBSI.US,D,20150626,000000,29.7271,30.0322,29.7184,29.9816,920232.62748696,0
+UBSI.US,D,20150629,000000,29.8456,30.078,29.2607,29.3063,420858.69321843,0
+UBSI.US,D,20150630,000000,29.6601,30.4821,29.2238,30.1303,1697671.7257356,0
+UBSI.US,D,20150701,000000,30.3091,31.9056,30.3091,31.411,2306051.8971067,0
+UBSI.US,D,20150702,000000,31.6715,31.8212,30.3451,30.5414,1174326.3195131,0
+UBSI.US,D,20150706,000000,30.6542,30.9446,29.9886,30.6842,950138.04986745,0
+UBSI.US,D,20150707,000000,31.2916,31.416,29.9953,30.5948,938523.31443311,0
+UBSI.US,D,20150708,000000,30.4754,30.7135,30.3024,30.6415,799529.32473254,0
+UBSI.US,D,20150709,000000,31.1876,31.2837,30.5871,30.9087,685099.5845519,0
+UBSI.US,D,20150710,000000,31.3741,31.4578,31.0506,31.3207,647312.07297315,0
+UBSI.US,D,20150713,000000,31.4578,31.7629,31.4023,31.6219,487350.63512983,0
+UBSI.US,D,20150714,000000,31.6219,31.7861,31.3207,31.7103,423127.91983837,0
+UBSI.US,D,20150715,000000,31.9203,32.1971,31.6792,31.9339,477075.82398537,0
+UBSI.US,D,20150716,000000,31.9805,32.2953,31.8075,31.8522,558388.23417516,0
+UBSI.US,D,20150717,000000,31.927,31.927,31.4237,31.792,623413.66908727,0
+UBSI.US,D,20150720,000000,31.8075,32.167,31.8075,31.995,460249.58578307,0
+UBSI.US,D,20150721,000000,32.1077,32.4235,31.7861,31.8143,450770.29036524,0
+UBSI.US,D,20150722,000000,31.8366,32.3906,31.8366,32.2273,351028.26098725,0
+UBSI.US,D,20150723,000000,32.1757,32.5256,31.6879,31.7103,455177.01525712,0
+UBSI.US,D,20150724,000000,31.7998,31.7998,31.3207,31.3955,557051.39726844,0
+UBSI.US,D,20150727,000000,31.139,31.3577,30.8183,31.209,569870.21213377,0
+UBSI.US,D,20150728,000000,31.2916,31.5151,30.9087,31.1934,670812.20443186,0
+UBSI.US,D,20150729,000000,31.2381,31.4578,30.3704,30.386,795522.93052327,0
+UBSI.US,D,20150730,000000,30.1682,30.5045,29.8155,30.2887,845457.23656697,0
+UBSI.US,D,20150731,000000,30.4754,30.5122,30.0322,30.3548,1867163.9153826,0
+UBSI.US,D,20150803,000000,30.3548,30.6542,30.2489,30.6084,434503.89764195,0
+UBSI.US,D,20150804,000000,30.6745,30.9777,30.6084,30.7075,319382.58363428,0
+UBSI.US,D,20150805,000000,30.7902,31.1876,30.4355,30.6745,402435.24879655,0
+UBSI.US,D,20150806,000000,30.6241,30.8719,30.3451,30.4967,321519.0527785,0
+UBSI.US,D,20150807,000000,30.421,30.5871,29.6737,30.0011,530881.70850718,0
+UBSI.US,D,20150810,000000,30.1682,30.5414,29.9816,30.3091,498301.58318554,0
+UBSI.US,D,20150811,000000,30.1372,30.386,29.7427,29.9584,305633.43731116,0
+UBSI.US,D,20150812,000000,29.8311,29.8534,29.179,29.4706,327793.64448,0
+UBSI.US,D,20150813,000000,29.3947,29.8671,29.2986,29.5396,432072.06884244,0
+UBSI.US,D,20150814,000000,29.4327,29.8845,29.4327,29.8845,259432.80663126,0
+UBSI.US,D,20150817,000000,29.6601,30.176,29.3355,29.8078,400832.89693838,0
+UBSI.US,D,20150818,000000,29.8845,30.0867,29.628,29.7106,315109.64534584,0
+UBSI.US,D,20150819,000000,29.628,29.6775,29.2675,29.3063,285468.70878908,0
+UBSI.US,D,20150820,000000,29.1489,29.1489,28.633,28.8575,492963.49770814,0
+UBSI.US,D,20150821,000000,28.2743,29.1091,28.2036,28.804,595236.15214664,0
+UBSI.US,D,20150824,000000,27.7653,28.3764,27.398,27.4466,722697.7366304,0
+UBSI.US,D,20150825,000000,27.9674,28.3425,26.9247,26.9627,750123.9903363,0
+UBSI.US,D,20150826,000000,27.4184,27.7108,27.0715,27.7108,445962.20566303,0
+UBSI.US,D,20150827,000000,27.9712,28.048,27.5913,27.8634,559856.79942988,0
+UBSI.US,D,20150828,000000,27.6438,28.0189,27.6341,27.8478,406176.12805436,0
+UBSI.US,D,20150831,000000,27.6438,28.0918,27.5689,28.0286,422730.67653892,0
+UBSI.US,D,20150901,000000,27.5612,27.8478,26.9082,27.0375,478275.7869055,0
+UBSI.US,D,20150902,000000,27.3153,27.4951,27.0539,27.4057,333266.54568856,0
+UBSI.US,D,20150903,000000,27.4184,27.6944,27.329,27.5185,321922.47084427,0
+UBSI.US,D,20150904,000000,27.1201,27.6274,27.0958,27.2386,296151.05451017,0
+UBSI.US,D,20150908,000000,27.6214,27.9372,27.4407,27.8148,305497.59245228,0
+UBSI.US,D,20150909,000000,28.1715,28.1772,27.6331,27.6555,431000.74688717,0
+UBSI.US,D,20150910,000000,27.5748,28.1296,27.5223,28.0451,239282.48589724,0
+UBSI.US,D,20150911,000000,27.8314,28.1393,27.7778,28.0489,255080.62550847,0
+UBSI.US,D,20150914,000000,28.0489,28.2395,27.9479,28.0208,249653.00591954,0
+UBSI.US,D,20150915,000000,28.1938,28.4377,28.0489,28.3299,201997.18864526,0
+UBSI.US,D,20150916,000000,28.2482,28.3396,28.0295,28.2773,336225.28788009,0
+UBSI.US,D,20150917,000000,28.3201,28.6797,27.5068,27.5962,506874.21708311,0
+UBSI.US,D,20150918,000000,27.1142,27.3474,26.8918,27.1735,1166453.4924642,0
+UBSI.US,D,20150921,000000,27.4222,27.7098,27.1803,27.5661,259715.81675392,0
+UBSI.US,D,20150922,000000,27.2338,27.6652,27.2338,27.4145,265007.59148398,0
+UBSI.US,D,20150923,000000,27.534,27.7477,27.3474,27.5495,222547.8400619,0
+UBSI.US,D,20150924,000000,27.3018,27.8741,27.2882,27.8565,315488.36434635,0
+UBSI.US,D,20150925,000000,28.1665,28.5717,27.9946,28.223,452839.86620773,0
+UBSI.US,D,20150928,000000,28.2063,28.3959,27.8964,28.1393,478007.18457089,0
+UBSI.US,D,20150929,000000,28.185,28.4504,27.9946,28.0859,369052.40385424,0
+UBSI.US,D,20150930,000000,28.3201,28.7292,28.0489,28.6991,630353.07729512,0
+UBSI.US,D,20151001,000000,28.9789,28.9867,28.0772,28.5921,615923.67754989,0
+UBSI.US,D,20151002,000000,28.223,28.36,27.0297,27.9217,588523.15203694,0
+UBSI.US,D,20151005,000000,28.1578,28.7438,27.5417,28.7438,382937.39503624,0
+UBSI.US,D,20151006,000000,28.6524,28.737,28.3055,28.4726,461183.00462401,0
+UBSI.US,D,20151007,000000,28.6097,29.0993,28.4504,29.0538,359784.07961877,0
+UBSI.US,D,20151008,000000,28.9041,29.524,28.9041,29.524,821496.05589025,0
+UBSI.US,D,20151009,000000,29.4871,29.9156,29.1762,29.2665,496790.82369435,0
+UBSI.US,D,20151012,000000,29.184,29.7038,28.9945,29.6785,312545.0590706,0
+UBSI.US,D,20151013,000000,29.4647,29.7854,29.1461,29.1606,369845.86132543,0
+UBSI.US,D,20151014,000000,29.0712,29.2743,28.2063,28.2773,311997.5631242,0
+UBSI.US,D,20151015,000000,28.4883,28.7681,28.2395,28.7622,373948.99354027,0
+UBSI.US,D,20151016,000000,28.8721,29.0236,28.6097,28.9186,313453.77884629,0
+UBSI.US,D,20151019,000000,28.7292,29.1372,28.6524,28.8721,352829.23449515,0
+UBSI.US,D,20151020,000000,28.9945,29.492,28.8721,29.3938,158723.39719762,0
+UBSI.US,D,20151021,000000,29.524,29.6144,28.8351,28.8594,283802.55101234,0
+UBSI.US,D,20151022,000000,29.0799,29.7505,28.9945,29.4968,316104.81184991,0
+UBSI.US,D,20151023,000000,29.6863,29.9545,29.4317,29.8865,514395.08245208,0
+UBSI.US,D,20151026,000000,29.9224,30.2402,29.7125,29.8418,494935.30641737,0
+UBSI.US,D,20151027,000000,29.8418,30.2159,29.629,29.87,524588.59250675,0
+UBSI.US,D,20151028,000000,29.9156,30.8523,29.629,30.8445,621611.66645167,0
+UBSI.US,D,20151029,000000,30.725,31.4645,30.52,31.0787,596464.93064289,0
+UBSI.US,D,20151030,000000,30.8582,31.1779,29.596,29.8788,2086967.0718185,0
+UBSI.US,D,20151102,000000,30.21,30.5346,29.8165,30.3441,454533.81043287,0
+UBSI.US,D,20151103,000000,30.2324,30.8445,30.1566,30.6774,402938.49225104,0
+UBSI.US,D,20151104,000000,30.7386,30.8766,30.4695,30.8009,299909.42893923,0
+UBSI.US,D,20151105,000000,30.8582,31.5403,30.6774,31.412,285131.15489731,0
+UBSI.US,D,20151106,000000,31.6394,32.5605,31.6394,32.3468,654178.41311296,0
+UBSI.US,D,20151109,000000,32.4392,32.5809,32.0378,32.3264,459953.19700006,0
+UBSI.US,D,20151110,000000,32.0864,32.3167,31.1701,31.4645,830231.29196739,0
+UBSI.US,D,20151111,000000,31.7278,31.7443,31.0884,31.3897,532792.79868099,0
+UBSI.US,D,20151112,000000,30.9962,31.2294,30.8009,30.8378,428616.25796272,0
+UBSI.US,D,20151113,000000,30.6104,30.9738,30.3082,30.3927,446090.84662787,0
+UBSI.US,D,20151116,000000,30.3441,30.8281,30.3082,30.8076,338738.41776939,0
+UBSI.US,D,20151117,000000,30.8523,31.1633,30.657,30.8231,448211.87885631,0
+UBSI.US,D,20151118,000000,30.9573,31.4257,30.657,31.3897,341119.81931068,0
+UBSI.US,D,20151119,000000,31.2216,31.412,31.0486,31.2604,211795.51365592,0
+UBSI.US,D,20151120,000000,31.4033,31.7143,31.2371,31.5082,327355.23607179,0
+UBSI.US,D,20151123,000000,31.3207,31.9173,31.3207,31.6977,303525.78374307,0
+UBSI.US,D,20151124,000000,31.3684,31.9727,31.3207,31.894,260639.9734454,0
+UBSI.US,D,20151125,000000,31.8872,32.0767,31.6249,32.0378,279570.77783265,0
+UBSI.US,D,20151127,000000,32.0466,32.1281,31.6394,31.9474,129591.87886165,0
+UBSI.US,D,20151130,000000,32.0164,32.0864,31.6073,31.8192,426370.70128031,0
+UBSI.US,D,20151201,000000,31.9173,32.133,31.6249,32.0019,269462.68537865,0
+UBSI.US,D,20151202,000000,31.9786,32.1836,31.2916,31.3139,435059.6266101,0
+UBSI.US,D,20151203,000000,31.6073,31.6073,30.6171,30.6425,447382.40191496,0
+UBSI.US,D,20151204,000000,30.5812,31.3285,30.5501,31.2294,535046.58838515,0
+UBSI.US,D,20151207,000000,31.0107,31.2157,30.2237,30.4685,488185.25770977,0
+UBSI.US,D,20151208,000000,30.1284,30.5005,29.4706,29.8098,641432.66631568,0
+UBSI.US,D,20151209,000000,29.7786,30.0479,29.0557,29.254,783382.31082464,0
+UBSI.US,D,20151210,000000,29.1003,29.3967,28.8516,28.9409,1334956.6903736,0
+UBSI.US,D,20151211,000000,28.2726,28.804,28.0733,28.2726,906644.02508797,0
+UBSI.US,D,20151214,000000,28.2502,28.5698,27.8051,28.3638,1236429.0317038,0
+UBSI.US,D,20151215,000000,28.6777,29.1713,28.3764,29.0119,835894.58180392,0
+UBSI.US,D,20151216,000000,29.1469,29.4521,28.5067,29.1072,921606.51299155,0
+UBSI.US,D,20151217,000000,29.1237,29.5531,28.493,28.6592,655007.89005431,0
+UBSI.US,D,20151218,000000,28.4775,28.6068,27.739,28.291,5242428.0559324,0
+UBSI.US,D,20151221,000000,28.3638,28.8264,28.1413,28.4464,557738.85458459,0
+UBSI.US,D,20151222,000000,28.5446,28.6738,27.9946,28.53,418841.60288959,0
+UBSI.US,D,20151223,000000,28.7058,28.804,28.4337,28.7438,321073.44047626,0
+UBSI.US,D,20151224,000000,28.6369,28.9409,28.6145,28.7058,216002.58777035,0
+UBSI.US,D,20151228,000000,28.6903,28.8585,28.356,28.6971,319524.60325947,0
+UBSI.US,D,20151229,000000,28.8264,29.047,28.7282,28.9488,390925.48438953,0
+UBSI.US,D,20151230,000000,28.9265,28.9731,28.4775,28.5154,310754.37683989,0
+UBSI.US,D,20151231,000000,28.3832,28.6504,28.151,28.1792,318318.46557305,0
+UBSI.US,D,20160104,000000,28.0354,28.0354,27.2133,27.3639,533852.80023135,0
+UBSI.US,D,20160105,000000,27.5631,27.6341,27.2522,27.4874,400615.75098971,0
+UBSI.US,D,20160106,000000,27.0472,27.468,26.9461,27.3786,380663.0227777,0
+UBSI.US,D,20160107,000000,26.8908,27.1968,26.5089,26.5797,428612.14145184,0
+UBSI.US,D,20160108,000000,26.8908,26.8908,26.1251,26.1989,615908.2406341,0
+UBSI.US,D,20160111,000000,26.9608,27.7303,26.2902,26.5273,663411.74700601,0
+UBSI.US,D,20160112,000000,26.8402,26.8402,26.0628,26.4729,358066.4654561,0
+UBSI.US,D,20160113,000000,26.5186,26.5429,25.3865,25.5187,444254.88277753,0
+UBSI.US,D,20160114,000000,25.7724,26.0085,25.3681,25.7121,419696.80802391,0
+UBSI.US,D,20160115,000000,24.9405,25.5352,24.7336,25.5042,586900.21762439,0
+UBSI.US,D,20160119,000000,25.8267,25.9764,25.2388,25.3778,533064.48839874,0
+UBSI.US,D,20160120,000000,24.8054,25.8257,24.5829,25.3681,404333.98943773,0
+UBSI.US,D,20160121,000000,25.5003,25.6654,25.0494,25.0873,460945.27612096,0
+UBSI.US,D,20160122,000000,25.3865,25.6509,25.063,25.4516,345483.32083838,0
+UBSI.US,D,20160125,000000,25.2243,25.2699,24.6909,24.752,609384.60002466,0
+UBSI.US,D,20160126,000000,24.8881,25.748,24.8881,25.681,466584.89601997,0
+UBSI.US,D,20160127,000000,25.575,26.3077,25.2943,25.7043,552456.34200402,0
+UBSI.US,D,20160128,000000,25.9171,26.3077,25.749,25.9482,623515.55273143,0
+UBSI.US,D,20160129,000000,25.2156,25.6887,25.0281,25.5936,629451.56141346,0
+UBSI.US,D,20160201,000000,25.5527,25.9891,25.2107,25.7557,343792.46399639,0
+UBSI.US,D,20160202,000000,25.3778,25.4138,25.0338,25.2321,401500.80082789,0
+UBSI.US,D,20160203,000000,25.4866,25.6654,24.8298,25.5187,387026.11946301,0
+UBSI.US,D,20160204,000000,25.4925,26.1076,24.7676,25.7956,356924.13368824,0
+UBSI.US,D,20160205,000000,25.7956,26.3272,25.3933,25.8724,594005.31539496,0
+UBSI.US,D,20160208,000000,25.5595,26.2242,25.2388,26.0822,588196.91855009,0
+UBSI.US,D,20160209,000000,25.7334,26.3719,25.6586,26.1465,404070.53274172,0
+UBSI.US,D,20160210,000000,26.3223,26.4797,25.3681,25.3865,318587.06790765,0
+UBSI.US,D,20160211,000000,24.8968,25.1952,24.547,25.0406,238810.11627431,0
+UBSI.US,D,20160212,000000,25.4682,26.0551,25.3322,25.8344,270365.23038803,0
+UBSI.US,D,20160216,000000,26.2368,26.7334,25.8374,26.468,285409.01938139,0
+UBSI.US,D,20160217,000000,26.7247,26.9325,26.2737,26.3223,276197.29717045,0
+UBSI.US,D,20160218,000000,26.468,26.468,25.9637,26.1465,271228.66854409,0
+UBSI.US,D,20160219,000000,26.0628,26.6711,25.9696,26.4273,342909.47241367,0
+UBSI.US,D,20160222,000000,26.7177,26.916,26.5137,26.7488,250174.77367298,0
+UBSI.US,D,20160223,000000,26.6245,26.9063,26.1532,26.3436,204090.43442529,0
+UBSI.US,D,20160224,000000,25.9841,26.6099,25.544,26.4126,238008.42578136,0
+UBSI.US,D,20160225,000000,26.1173,26.9548,26.0085,26.8848,275912.22879234,0
+UBSI.US,D,20160226,000000,27.0978,27.3416,26.7732,27.0725,250376.48270586,0
+UBSI.US,D,20160229,000000,27.0978,27.3426,26.2902,26.6935,295538.7235175,0
+UBSI.US,D,20160301,000000,26.8538,27.5544,26.709,27.5263,314524.07167385,0
+UBSI.US,D,20160302,000000,27.5263,27.8809,27.1813,27.8809,286628.53572816,0
+UBSI.US,D,20160303,000000,27.8051,28.3764,27.0618,28.3638,266757.10860593,0
+UBSI.US,D,20160304,000000,28.499,28.561,28.2006,28.561,244576.31888272,0
+UBSI.US,D,20160307,000000,28.2502,28.7438,28.2502,28.7438,267841.80922153,0
+UBSI.US,D,20160308,000000,28.4843,28.6028,27.8809,27.9042,326483.56489397,0
+UBSI.US,D,20160309,000000,28.0043,28.2686,27.6224,27.8129,221618.53773183,0
+UBSI.US,D,20160310,000000,27.8537,28.0966,27.3746,27.8284,299834.30261576,0
+UBSI.US,D,20160311,000000,28.0305,28.5971,27.8809,28.5591,297832.6492027,0
+UBSI.US,D,20160314,000000,28.5591,28.6961,28.0928,28.3891,332580.11750011,0
+UBSI.US,D,20160315,000000,28.1276,28.43,28.0568,28.1355,285563.38853921,0
+UBSI.US,D,20160316,000000,28.0043,28.2686,27.5981,27.7594,253451.51632962,0
+UBSI.US,D,20160317,000000,27.7517,28.6135,27.4466,28.497,524042.12568807,0
+UBSI.US,D,20160318,000000,28.6894,29.0956,27.7555,28.5348,1208470.7189673,0
+UBSI.US,D,20160321,000000,28.5893,28.8274,28.0801,28.3463,298772.24280996,0
+UBSI.US,D,20160322,000000,28.1276,28.3677,27.9042,28.1966,217203.57981818,0
+UBSI.US,D,20160323,000000,28.2036,28.353,27.776,27.776,353813.08059432,0
+UBSI.US,D,20160324,000000,27.606,27.8235,27.2794,27.776,256484.35571691,0
+UBSI.US,D,20160328,000000,27.9208,28.0976,27.6749,27.7681,197113.97761958,0
+UBSI.US,D,20160329,000000,27.6448,28.2753,27.3902,28.2365,301851.39294459,0
+UBSI.US,D,20160330,000000,28.3114,28.8526,28.254,28.4513,236303.16115132,0
+UBSI.US,D,20160331,000000,28.3114,28.5747,27.8129,28.2123,333461.05082741,0
+UBSI.US,D,20160401,000000,28.3191,28.43,27.9732,28.2803,367684.69311596,0
+UBSI.US,D,20160404,000000,28.2452,28.3463,27.9042,27.9606,246788.94347814,0
+UBSI.US,D,20160405,000000,27.6749,27.8284,27.2075,27.2153,301256.55712313,0
+UBSI.US,D,20160406,000000,27.2542,27.6583,26.9451,27.6224,230295.11352899,0
+UBSI.US,D,20160407,000000,27.3823,27.467,26.6051,26.8383,271811.15483294,0
+UBSI.US,D,20160408,000000,27.1152,27.3455,26.7149,26.8607,295405.96604177,0
+UBSI.US,D,20160411,000000,27.0375,27.5602,26.7703,27.0122,366985.9153949,0
+UBSI.US,D,20160412,000000,27.1599,27.6565,27.0423,27.5602,276911.51180729,0
+UBSI.US,D,20160413,000000,27.7196,28.5124,27.43,28.5037,419229.58403957,0
+UBSI.US,D,20160414,000000,28.4434,28.9275,28.36,28.7137,320176.04110548,0
+UBSI.US,D,20160415,000000,28.6135,28.8526,28.4581,28.5893,159866.75809319,0
+UBSI.US,D,20160418,000000,28.5212,28.9429,28.4133,28.8351,222460.36420579,0
+UBSI.US,D,20160419,000000,28.8438,29.0266,28.7049,28.9196,383968.58101047,0
+UBSI.US,D,20160420,000000,28.9196,29.4687,28.8526,29.3763,287847.02294722,0
+UBSI.US,D,20160421,000000,29.5201,29.7874,29.0916,29.1178,320062.8370564,0
+UBSI.US,D,20160422,000000,29.2034,29.527,29.1382,29.4036,299350.61258791,0
+UBSI.US,D,20160425,000000,29.4346,29.5814,28.9061,29.1101,283113.03544076,0
+UBSI.US,D,20160426,000000,29.1023,29.7281,29.0585,29.595,325023.232661,0
+UBSI.US,D,20160427,000000,29.6951,29.8048,29.3355,29.6668,245305.97043534,0
+UBSI.US,D,20160428,000000,29.7204,30.2421,29.1509,29.2354,312863.0595357,0
+UBSI.US,D,20160429,000000,29.3044,29.9428,29.1266,29.7455,1691129.5608271,0
+UBSI.US,D,20160502,000000,29.7796,30.074,29.6192,30.0264,371141.53312341,0
+UBSI.US,D,20160503,000000,29.6037,29.7971,29.0411,29.2966,327662.94525971,0
+UBSI.US,D,20160504,000000,28.9818,29.3763,28.6582,28.9585,213667.49697641,0
+UBSI.US,D,20160505,000000,29.0762,29.1509,28.7137,28.7195,166244.26256657,0
+UBSI.US,D,20160506,000000,28.5348,28.8818,28.4659,28.8526,341588.07242274,0
+UBSI.US,D,20160509,000000,28.8128,29.1673,28.7438,29.0129,300369.44902952,0
+UBSI.US,D,20160510,000000,29.1354,29.527,29.0072,29.3044,175055.6540949,0
+UBSI.US,D,20160511,000000,29.3355,29.4841,29.0762,29.0762,238994.33013598,0
+UBSI.US,D,20160512,000000,29.1266,29.4201,28.9138,29.1442,191490.82376407,0
+UBSI.US,D,20160513,000000,29.0849,29.3579,28.4513,28.6417,178100.84301481,0
+UBSI.US,D,20160516,000000,28.7515,29.2354,28.6417,29.0333,162519.84935226,0
+UBSI.US,D,20160517,000000,28.8905,29.1897,28.3891,28.5747,249666.38457988,0
+UBSI.US,D,20160518,000000,28.5747,29.7368,28.5747,29.7038,223569.76388666,0
+UBSI.US,D,20160519,000000,29.5862,30.1576,29.0129,29.3666,204811.85295617,0
+UBSI.US,D,20160520,000000,29.4278,29.8622,29.4278,29.6863,211448.69761468,0
+UBSI.US,D,20160523,000000,29.6358,29.7408,29.2577,29.5814,143039.49076317,0
+UBSI.US,D,20160524,000000,29.7592,30.3966,29.7592,30.3423,207786.03206349,0
+UBSI.US,D,20160525,000000,30.4811,30.8261,30.4044,30.7046,220656.30331475,0
+UBSI.US,D,20160526,000000,30.6502,30.6502,30.2421,30.3043,138171.71665325,0
+UBSI.US,D,20160527,000000,30.3587,30.6268,30.2421,30.6268,147415.34182349,0
+UBSI.US,D,20160531,000000,30.6804,30.7805,30.3898,30.6046,223047.99613323,0
+UBSI.US,D,20160601,000000,30.4112,30.8883,30.2178,30.8883,394745.6064817,0
+UBSI.US,D,20160602,000000,30.7046,30.7046,30.4588,30.6804,330293.39570895,0
+UBSI.US,D,20160603,000000,30.3587,30.3587,29.2966,29.8895,376206.89975531,0
+UBSI.US,D,20160606,000000,29.8496,30.4112,29.8496,30.2053,293250.97259861,0
+UBSI.US,D,20160607,000000,30.1284,30.2256,29.7874,29.8048,216311.32608599,0
+UBSI.US,D,20160608,000000,29.9273,30.278,29.8126,30.247,264291.31859169,0
+UBSI.US,D,20160609,000000,30.004,30.0118,29.5852,29.9273,210648.03624946,0
+UBSI.US,D,20160610,000000,29.493,29.8282,29.4171,29.5852,181089.4299102,0
+UBSI.US,D,20160613,000000,29.4803,29.6435,29.1693,29.2617,235936.79168343,0
+UBSI.US,D,20160614,000000,29.1382,29.4997,28.7185,28.8982,216225.90848533,0
+UBSI.US,D,20160615,000000,28.9429,29.3715,28.7942,28.8729,241352.06173974,0
+UBSI.US,D,20160616,000000,28.5874,28.8749,28.1976,28.5008,360681.47898956,0
+UBSI.US,D,20160617,000000,28.5874,28.8128,28.4407,28.5795,911903.89685874,0
+UBSI.US,D,20160620,000000,29.0072,29.4706,28.9673,29.043,279671.63234909,0
+UBSI.US,D,20160621,000000,29.0605,29.32,28.8264,29.0518,218963.38821732,0
+UBSI.US,D,20160622,000000,28.9905,29.4007,28.9061,28.9993,254112.21632509,0
+UBSI.US,D,20160623,000000,29.4473,29.9448,29.4473,29.9448,210255.93858859,0
+UBSI.US,D,20160624,000000,28.4474,29.254,28.1132,28.2482,585917.40065295,0
+UBSI.US,D,20160627,000000,27.7662,28.0218,26.7498,26.9432,367305.97411545,0
+UBSI.US,D,20160628,000000,27.4397,27.775,26.9811,27.5796,502369.72505794,0
+UBSI.US,D,20160629,000000,27.9732,28.2133,27.5796,28.1832,210619.22067333,0
+UBSI.US,D,20160630,000000,28.2773,29.0868,27.9878,29.0868,513815.68354639,0
+UBSI.US,D,20160701,000000,29.3317,29.3317,28.4795,28.7428,315240.34456612,0
+UBSI.US,D,20160705,000000,28.3832,28.5134,27.8799,28.0811,366013.38970064,0
+UBSI.US,D,20160706,000000,28.2716,28.425,27.844,28.2559,362459.81168763,0
+UBSI.US,D,20160707,000000,28.2773,28.7262,28.2716,28.5465,180605.73988237,0
+UBSI.US,D,20160708,000000,28.976,29.1529,28.8264,28.9993,326929.17719621,0
+UBSI.US,D,20160711,000000,29.2996,29.6649,29.2996,29.6581,215640.33481334,0
+UBSI.US,D,20160712,000000,29.8506,30.5103,29.8506,30.3869,409885.1043529,0
+UBSI.US,D,20160713,000000,30.3315,30.5394,30.146,30.4384,269404.02509867,0
+UBSI.US,D,20160714,000000,30.7902,30.7902,30.2927,30.3947,339581.27337108,0
+UBSI.US,D,20160715,000000,30.6104,30.6104,30.0847,30.4024,335634.5685695,0
+UBSI.US,D,20160718,000000,30.4384,30.5638,30.1382,30.146,216659.17125495,0
+UBSI.US,D,20160719,000000,30.247,30.5025,29.2685,30.2713,206165.15590639,0
+UBSI.US,D,20160720,000000,30.2713,30.2713,29.9273,30.0371,260993.99338067,0
+UBSI.US,D,20160721,000000,30.1382,30.1382,29.5425,29.6649,234558.78966796,0
+UBSI.US,D,20160722,000000,29.8359,30.178,29.6445,30.0847,164788.04684448,0
+UBSI.US,D,20160725,000000,29.8661,30.0284,29.7271,29.8359,153366.78742128,0
+UBSI.US,D,20160726,000000,29.7874,30.0459,29.7582,30.0118,168837.66441793,0
+UBSI.US,D,20160727,000000,29.9923,30.488,29.7446,30.4238,518056.71887555,0
+UBSI.US,D,20160728,000000,30.4238,30.4238,29.2151,30.0371,554337.58747398,0
+UBSI.US,D,20160729,000000,29.8195,29.9672,29.6115,29.6941,926882.85080582,0
+UBSI.US,D,20160801,000000,29.7505,29.7505,29.1072,29.1693,318385.35887477,0
+UBSI.US,D,20160802,000000,29.1995,29.2141,28.7865,28.9429,181173.81838315,0
+UBSI.US,D,20160803,000000,28.976,29.2996,28.976,29.285,236850.65709773,0
+UBSI.US,D,20160804,000000,29.2062,29.456,29.1382,29.1762,157064.44331491,0
+UBSI.US,D,20160805,000000,29.5085,30.2382,29.3317,30.2382,221772.90688964,0
+UBSI.US,D,20160808,000000,30.1848,30.3771,29.9273,30.0195,104243.43402,0
+UBSI.US,D,20160809,000000,30.1042,30.278,30.0118,30.2217,320356.13845626,0
+UBSI.US,D,20160810,000000,30.1313,30.146,29.7028,29.7709,183447.16151396,0
+UBSI.US,D,20160811,000000,29.9973,30.0371,29.4317,29.9672,140356.55480026,0
+UBSI.US,D,20160812,000000,29.7709,29.8126,29.493,29.7709,173538.7198374,0
+UBSI.US,D,20160815,000000,29.7582,30.2382,29.7582,30.2003,244975.62043762,0
+UBSI.US,D,20160816,000000,30.0195,30.2927,29.354,30.2382,388015.11120078,0
+UBSI.US,D,20160817,000000,30.1615,30.3947,30.0409,30.1702,747883.57929249,0
+UBSI.US,D,20160818,000000,29.9273,30.3704,29.6756,30.2382,1579994.0584743,0
+UBSI.US,D,20160819,000000,30.1702,30.2003,29.7446,30.004,997548.93474465,0
+UBSI.US,D,20160822,000000,29.9273,30.1313,29.6581,29.9973,484658.43701747,0
+UBSI.US,D,20160823,000000,30.004,30.0613,29.8903,29.9923,649893.1252919,0
+UBSI.US,D,20160824,000000,30.0371,30.1226,29.9594,30.0536,597177.0870243,0
+UBSI.US,D,20160825,000000,30.0536,30.214,29.7271,30.076,718040.93370285,0
+UBSI.US,D,20160826,000000,30.1226,30.3315,29.8418,30.0701,548194.72412049,0
+UBSI.US,D,20160829,000000,30.1615,30.4024,30.1139,30.208,787427.81188723,0
+UBSI.US,D,20160830,000000,30.2304,30.5394,30.2304,30.4801,282224.89821944,0
+UBSI.US,D,20160831,000000,30.4714,30.6338,30.208,30.5482,787189.05425646,0
+UBSI.US,D,20160901,000000,30.5812,30.6648,29.9273,30.1916,438270.50509274,0
+UBSI.US,D,20160902,000000,30.2927,30.4384,30.004,30.417,355575.97637662,0
+UBSI.US,D,20160906,000000,30.3947,30.4598,29.7582,29.8738,446582.76967746,0
+UBSI.US,D,20160907,000000,29.8738,30.2053,29.7961,30.1839,332625.39911975,0
+UBSI.US,D,20160908,000000,30.2411,30.3597,30.1256,30.1946,353082.39991397,0
+UBSI.US,D,20160909,000000,30.1547,30.4607,29.937,29.9535,480358.74140833,0
+UBSI.US,D,20160912,000000,29.7864,30.0633,29.5298,30.0633,293327.12804981,0
+UBSI.US,D,20160913,000000,29.8038,29.8272,29.3346,29.7174,398223.02904351,0
+UBSI.US,D,20160914,000000,29.7572,29.8359,29.2637,29.3123,369147.08360437,0
+UBSI.US,D,20160915,000000,29.5231,29.6085,29.2326,29.4133,250608.03644259,0
+UBSI.US,D,20160916,000000,29.4511,29.4511,29.0285,29.1549,1071865.334702,0
+UBSI.US,D,20160919,000000,29.3025,29.49,29.0702,29.2169,294161.75062975,0
+UBSI.US,D,20160920,000000,29.3569,30.1168,29.1859,29.1897,321455.24685993,0
+UBSI.US,D,20160921,000000,29.319,29.562,29.248,29.5387,345979.36039884,0
+UBSI.US,D,20160922,000000,29.5697,29.664,29.4356,29.5775,838779.22679971,0
+UBSI.US,D,20160923,000000,29.3957,29.7436,29.3753,29.4958,546872.29500184,0
+UBSI.US,D,20160926,000000,29.2714,29.2811,28.7234,28.7477,438101.72814686,0
+UBSI.US,D,20160927,000000,28.6243,29.0868,28.5767,29.0353,289972.17168653,0
+UBSI.US,D,20160928,000000,29.1859,29.49,29.1091,29.4851,300666.86694025,0
+UBSI.US,D,20160929,000000,29.5775,29.6562,28.9828,28.9867,235340.92673425,0
+UBSI.US,D,20160930,000000,29.0789,29.6085,28.9828,29.46,347011.5755008,0
+UBSI.US,D,20161003,000000,29.5697,29.5697,29.0984,29.3656,545639.39999471,0
+UBSI.US,D,20161004,000000,29.3414,29.7174,29.2714,29.4356,284748.31938592,0
+UBSI.US,D,20161005,000000,29.5046,29.9458,29.4764,29.6854,278808.19419303,0
+UBSI.US,D,20161006,000000,29.664,29.7747,29.46,29.765,274792.53783429,0
+UBSI.US,D,20161007,000000,29.664,29.7436,29.2811,29.6854,217281.79352482,0
+UBSI.US,D,20161010,000000,29.8903,30.1867,29.8185,29.937,221328.32371512,0
+UBSI.US,D,20161011,000000,29.8835,30.1168,29.459,29.6319,214890.10070633,0
+UBSI.US,D,20161012,000000,29.5454,29.9234,29.5454,29.6085,243262.12278581,0
+UBSI.US,D,20161013,000000,29.3753,29.3753,28.7097,28.9429,286563.70068187,0
+UBSI.US,D,20161014,000000,29.1927,29.3569,28.9517,29.0926,224297.35718386,0
+UBSI.US,D,20161017,000000,29.1315,29.1713,28.701,28.7788,219861.81671584,0
+UBSI.US,D,20161018,000000,28.8973,29.0528,28.6243,28.701,305073.59183214,0
+UBSI.US,D,20161019,000000,28.9342,29.3073,28.8186,29.0926,316560.71542934,0
+UBSI.US,D,20161020,000000,28.9342,29.3267,28.8973,29.0926,255492.27659599,0
+UBSI.US,D,20161021,000000,28.8585,28.8973,28.6243,28.7398,238643.39758386,0
+UBSI.US,D,20161024,000000,29.0139,29.2879,28.8585,29.0528,284480.74617904,0
+UBSI.US,D,20161025,000000,29.0926,29.2082,28.5834,28.8585,455790.37537752,0
+UBSI.US,D,20161026,000000,28.8186,29.0528,28.565,28.701,530923.90274365,0
+UBSI.US,D,20161027,000000,29.0139,29.4424,28.8585,28.9945,565583.89518498,0
+UBSI.US,D,20161028,000000,29.0926,29.386,28.7398,28.8585,836215.66965218,0
+UBSI.US,D,20161031,000000,28.8973,29.5231,28.8001,29.4851,1980069.5174118,0
+UBSI.US,D,20161101,000000,29.5988,29.7174,28.976,29.248,677968.75858837,0
+UBSI.US,D,20161102,000000,29.0528,29.0528,28.5834,28.7398,526840.32395547,0
+UBSI.US,D,20161103,000000,28.7398,29.0752,28.701,28.9342,291333.7076585,0
+UBSI.US,D,20161104,000000,28.8585,29.4851,28.701,29.0528,432335.52553845,0
+UBSI.US,D,20161107,000000,29.562,30.1469,29.4044,30.0302,631652.86560396,0
+UBSI.US,D,20161108,000000,29.9923,30.2654,29.6407,30.1071,412793.41928623,0
+UBSI.US,D,20161109,000000,30.4607,31.8289,30.2169,31.6725,947899.69707906,0
+UBSI.US,D,20161110,000000,31.9843,33.5099,31.9843,33.3554,980625.95853677,0
+UBSI.US,D,20161111,000000,33.3933,34.782,33.2757,34.7217,1117352.7798728,0
+UBSI.US,D,20161114,000000,34.2135,36.1695,34.2135,35.4252,973169.9282141,0
+UBSI.US,D,20161115,000000,35.1929,35.6214,34.4098,35.4252,759617.6935422,0
+UBSI.US,D,20161116,000000,35.1929,35.3095,34.606,34.9568,686849.10167386,0
+UBSI.US,D,20161117,000000,34.6837,35.1327,34.0579,34.9568,736895.58263891,0
+UBSI.US,D,20161118,000000,35.0754,35.8167,34.9977,35.74,606030.67278909,0
+UBSI.US,D,20161121,000000,35.7789,35.9343,35.2706,35.6613,469254.45332252,0
+UBSI.US,D,20161122,000000,35.7789,36.1315,35.6613,36.0509,491847.92326097,0
+UBSI.US,D,20161123,000000,36.0917,36.562,35.8167,36.2462,559210.50722248,0
+UBSI.US,D,20161125,000000,36.2462,36.4425,36.0509,36.4425,164258.0460693,0
+UBSI.US,D,20161128,000000,36.0509,36.3259,35.3095,35.6613,443814.41611389,0
+UBSI.US,D,20161129,000000,35.5836,36.2462,35.5836,36.0509,584986.04006744,0
+UBSI.US,D,20161130,000000,36.4056,36.5182,35.8974,36.0917,557671.96128288,0
+UBSI.US,D,20161201,000000,36.2093,36.5999,36.014,36.3658,511254.1846543,0
+UBSI.US,D,20161202,000000,36.0917,36.2462,35.6214,35.6214,377467.58121084,0
+UBSI.US,D,20161205,000000,35.9751,36.5999,35.9751,36.5999,408251.87866318,0
+UBSI.US,D,20161206,000000,36.7573,37.0692,36.3658,36.9905,373008.37080529,0
+UBSI.US,D,20161207,000000,37.0547,37.7621,36.8973,37.6853,480108.66337267,0
+UBSI.US,D,20161208,000000,37.7621,38.8261,37.7213,38.5113,653078.27558157,0
+UBSI.US,D,20161209,000000,38.5481,38.8445,38.038,38.7454,603509.30987805,0
+UBSI.US,D,20161212,000000,38.8679,38.8679,37.5687,37.8806,410107.39594017,0
+UBSI.US,D,20161213,000000,37.9214,38.076,37.6047,38.076,454490.58706869,0
+UBSI.US,D,20161214,000000,37.7213,38.3936,37.4483,37.6047,589458.62913333,0
+UBSI.US,D,20161215,000000,37.8398,38.4704,37.6853,38.076,536428.7069115,0
+UBSI.US,D,20161216,000000,36.2666,36.4843,35.5175,35.7138,5167284.2372889,0
+UBSI.US,D,20161219,000000,35.8342,36.2268,35.2823,36.1471,2138187.7875107,0
+UBSI.US,D,20161220,000000,36.3852,36.7379,36.2268,36.7,1365954.0172638,0
+UBSI.US,D,20161221,000000,36.7787,36.8555,36.3852,36.3852,1128584.6797959,0
+UBSI.US,D,20161222,000000,36.6592,36.9361,36.2666,36.7787,1203629.7021782,0
+UBSI.US,D,20161223,000000,36.6592,36.8166,36.2268,36.7379,2357691.4677804,0
+UBSI.US,D,20161227,000000,36.8555,37.1732,36.563,37.1732,527043.06211608,0
+UBSI.US,D,20161228,000000,37.3287,37.3287,36.8555,36.9741,1129233.0302586,0
+UBSI.US,D,20161229,000000,37.0547,37.3287,36.1879,36.5037,619898.16879987,0
+UBSI.US,D,20161230,000000,36.3434,36.5182,36.2666,36.4221,703803.98084102,0
+UBSI.US,D,20170103,000000,37.0547,37.251,35.8711,36.3065,1456787.9171078,0
+UBSI.US,D,20170104,000000,36.3065,36.8166,36.1102,36.7787,1143342.3712833,0
+UBSI.US,D,20170105,000000,36.5824,36.7787,35.6952,35.8711,638201.20527866,0
+UBSI.US,D,20170106,000000,36.1879,36.2268,35.7545,35.7934,541439.52977431,0
+UBSI.US,D,20170109,000000,35.6369,35.6369,34.9675,35.3202,615641.69655493,0
+UBSI.US,D,20170110,000000,35.2823,35.7934,35.0851,35.5592,504345.65027803,0
+UBSI.US,D,20170111,000000,35.5953,35.741,35.2221,35.675,586229.22635174,0
+UBSI.US,D,20170112,000000,35.4388,35.6389,34.6517,35.1239,493611.84817099,0
+UBSI.US,D,20170113,000000,35.3202,35.8342,35.1648,35.5175,650080.42653671,0
+UBSI.US,D,20170117,000000,35.1648,35.1648,34.298,34.3748,568786.54064587,0
+UBSI.US,D,20170118,000000,35.0851,35.0851,34.2581,34.7693,565019.93319508,0
+UBSI.US,D,20170119,000000,34.7693,34.85,34.1804,34.3368,560246.83883531,0
+UBSI.US,D,20170120,000000,34.4155,34.9675,34.4155,34.7693,582242.38556913,0
+UBSI.US,D,20170123,000000,34.6517,34.7693,34.0609,34.4155,561109.24786366,0
+UBSI.US,D,20170124,000000,34.6916,35.3396,34.5332,35.2045,648887.66751064,0
+UBSI.US,D,20170125,000000,35.675,35.9508,35.0472,35.5592,845949.15961655,0
+UBSI.US,D,20170126,000000,35.6369,35.7545,35.2045,35.5592,519636.42992391,0
+UBSI.US,D,20170127,000000,35.4388,35.5953,35.0472,35.5592,525495.25402701,0
+UBSI.US,D,20170130,000000,35.2823,35.2823,34.5332,34.6916,903194.38897457,0
+UBSI.US,D,20170131,000000,34.573,35.6369,34.573,35.2823,2879915.1247894,0
+UBSI.US,D,20170201,000000,35.7545,36.0684,34.4923,34.5332,844915.91538688,0
+UBSI.US,D,20170202,000000,34.3748,34.6129,33.885,34.1405,677574.60267207,0
+UBSI.US,D,20170203,000000,34.3748,35.1648,34.3748,35.0851,622605.80382802,0
+UBSI.US,D,20170206,000000,34.85,35.1648,34.5156,34.5332,498286.14626976,0
+UBSI.US,D,20170207,000000,34.6129,34.8527,34.1367,34.3748,528473.5496452,0
+UBSI.US,D,20170208,000000,34.3748,34.3748,33.6275,33.9821,720678.58804611,0
+UBSI.US,D,20170209,000000,33.9821,34.573,33.9821,34.298,445528.94289341,0
+UBSI.US,D,20170210,000000,34.5332,34.6129,34.1804,34.5332,447531.62543418,0
+UBSI.US,D,20170213,000000,34.6129,35.0064,34.5332,34.7304,481094.56772727,0
+UBSI.US,D,20170214,000000,34.7304,35.4193,34.573,35.3202,467596.52856754,0
+UBSI.US,D,20170215,000000,35.4388,35.4795,35.0851,35.3989,358779.65096523,0
+UBSI.US,D,20170216,000000,35.3989,35.5175,35.0238,35.4795,384570.62072596,0
+UBSI.US,D,20170217,000000,35.2045,35.5175,34.85,35.4795,529533.55119557,0
+UBSI.US,D,20170221,000000,35.7138,35.8711,35.3202,35.6369,381002.6349249,0
+UBSI.US,D,20170222,000000,35.5175,35.675,35.2823,35.5592,427791.92665996,0
+UBSI.US,D,20170223,000000,35.5175,35.7934,35.1648,35.7545,730973.98174495,0
+UBSI.US,D,20170224,000000,35.2823,35.675,35.2415,35.6369,722900.47479101,0
+UBSI.US,D,20170227,000000,35.5592,35.7138,35.3659,35.675,499255.58458087,0
+UBSI.US,D,20170228,000000,35.5592,35.675,35.0238,35.2415,512867.85691738,0
+UBSI.US,D,20170301,000000,33.4303,36.4629,33.4303,36.3434,858801.93569659,0
+UBSI.US,D,20170302,000000,36.5037,36.5037,35.1239,35.1648,606248.84786548,0
+UBSI.US,D,20170303,000000,35.3989,35.8342,35.2415,35.5592,443557.13418419,0
+UBSI.US,D,20170306,000000,35.3989,35.675,35.0647,35.5175,420694.03278342,0
+UBSI.US,D,20170307,000000,35.5175,35.6369,35.0064,35.0064,488671.00599305,0
+UBSI.US,D,20170308,000000,35.5447,35.6904,34.6332,34.673,676761.59177422,0
+UBSI.US,D,20170309,000000,34.7917,35.0287,34.3572,34.5156,535195.81190438,0
+UBSI.US,D,20170310,000000,34.9102,34.9917,33.92,34.5545,608330.77324061,0
+UBSI.US,D,20170313,000000,34.4349,35.1482,34.3155,34.7527,525525.09873084,0
+UBSI.US,D,20170314,000000,34.4748,34.9102,34.1164,34.7527,502245.20060397,0
+UBSI.US,D,20170315,000000,34.8315,35.4058,34.5156,34.5156,652753.07122243,0
+UBSI.US,D,20170316,000000,34.7527,35.189,34.7013,34.9917,591796.80731043,0
+UBSI.US,D,20170317,000000,34.9102,35.3688,34.4349,35.1103,2548166.542486,0
+UBSI.US,D,20170320,000000,35.1103,35.1103,34.3572,34.3572,493907.20782629,0
+UBSI.US,D,20170321,000000,34.5934,34.5934,32.0543,32.1729,1514534.331665,0
+UBSI.US,D,20170322,000000,31.7356,32.2507,31.4665,31.8949,1261022.0968,0
+UBSI.US,D,20170323,000000,31.8949,32.7296,31.8619,32.2156,603466.08651386,0
+UBSI.US,D,20170324,000000,32.2507,32.5304,32.0543,32.4507,515232.79241516,0
+UBSI.US,D,20170327,000000,31.7356,32.3341,31.3003,32.1729,494277.69380505,0
+UBSI.US,D,20170328,000000,32.0154,32.888,32.0154,32.7296,517025.53290132,0
+UBSI.US,D,20170329,000000,32.6898,32.7296,32.3341,32.6499,365161.27194948,0
+UBSI.US,D,20170330,000000,32.8074,33.92,32.6499,33.7597,633036.01325802,0
+UBSI.US,D,20170331,000000,33.7218,33.9996,32.4507,33.5206,685672.80869127,0
+UBSI.US,D,20170403,000000,33.8005,33.8005,32.6121,32.888,811908.70206194,0
+UBSI.US,D,20170404,000000,32.5304,33.0853,32.5304,32.9677,548643.42380589,0
+UBSI.US,D,20170405,000000,33.3243,33.4021,32.1943,32.2507,631469.68087001,0
+UBSI.US,D,20170406,000000,32.2933,32.6499,32.0154,32.5304,514034.88775049,0
+UBSI.US,D,20170407,000000,32.6499,32.7676,32.2156,32.3341,848741.18311764,0
+UBSI.US,D,20170410,000000,32.4118,32.6121,31.7958,32.135,658448.26401825,0
+UBSI.US,D,20170411,000000,31.9358,32.6121,31.7783,32.2507,17815128.056431,0
+UBSI.US,D,20170412,000000,32.1729,32.4905,31.3401,31.4597,2120912.8496231,0
+UBSI.US,D,20170413,000000,31.3401,31.4597,30.588,30.6667,1155724.8359959,0
+UBSI.US,D,20170417,000000,30.8639,31.3401,30.3888,31.3003,879607.81078749,0
+UBSI.US,D,20170418,000000,31.102,31.6384,30.7436,31.5791,1465314.240258,0
+UBSI.US,D,20170419,000000,31.857,32.1943,31.619,31.7356,764792.14771231,0
+UBSI.US,D,20170420,000000,31.9756,32.6685,31.857,32.5702,1161067.0379842,0
+UBSI.US,D,20170421,000000,32.5702,32.7296,32.0961,32.5702,5354016.3744814,0
+UBSI.US,D,20170424,000000,33.2864,33.4428,32.6499,33.0066,1175229.8936502,0
+UBSI.US,D,20170425,000000,33.3243,33.6421,32.6499,33.0066,887522.83207275,0
+UBSI.US,D,20170426,000000,33.0066,33.6207,32.9279,33.2057,1348307.5642695,0
+UBSI.US,D,20170427,000000,33.2057,33.6022,32.4507,32.5702,1265613.0355534,0
+UBSI.US,D,20170428,000000,32.374,32.7676,31.5791,31.656,2596918.3807808,0
+UBSI.US,D,20170501,000000,31.8949,31.995,31.2206,31.8152,873654.30693425,0
+UBSI.US,D,20170502,000000,31.8152,31.8949,31.3401,31.656,984348.31349566,0
+UBSI.US,D,20170503,000000,31.4976,32.1136,31.2604,32.0154,796078.65949143,0
+UBSI.US,D,20170504,000000,32.374,32.5907,31.9756,32.2933,659335.37211185,0
+UBSI.US,D,20170505,000000,32.374,32.374,31.8152,31.9756,535054.8214069,0
+UBSI.US,D,20170508,000000,31.9756,32.1729,31.6967,32.1729,529368.89076055,0
+UBSI.US,D,20170509,000000,32.1729,32.3906,31.5975,31.8152,595865.97831055,0
+UBSI.US,D,20170510,000000,31.619,31.9562,31.5393,31.7356,551877.97222605,0
+UBSI.US,D,20170511,000000,31.5791,31.7356,30.588,30.7862,1007914.3091284,0
+UBSI.US,D,20170512,000000,30.7065,30.7065,30.1498,30.5084,522233.94828613,0
+UBSI.US,D,20170515,000000,30.7065,31.0973,30.6464,30.8251,522636.33722419,0
+UBSI.US,D,20170516,000000,30.8251,30.9835,30.3286,30.9436,629088.27932872,0
+UBSI.US,D,20170517,000000,30.2294,30.4685,29.7135,30.0312,1335792.3420814,0
+UBSI.US,D,20170518,000000,30.1896,30.5462,29.9108,30.3888,935380.35837992,0
+UBSI.US,D,20170519,000000,30.347,30.6259,30.2294,30.347,646990.9851249,0
+UBSI.US,D,20170522,000000,30.5084,31.5781,30.2217,30.6259,534814.0055207,0
+UBSI.US,D,20170523,000000,30.7065,31.2206,30.5084,31.1827,544838.7386295,0
+UBSI.US,D,20170524,000000,31.1827,31.2604,30.7862,31.0233,555060.03513258,0
+UBSI.US,D,20170525,000000,31.1409,31.3003,30.7591,30.9436,596072.83298203,0
+UBSI.US,D,20170526,000000,30.9038,30.9436,30.588,30.8251,697336.9422561,0
+UBSI.US,D,20170530,000000,30.7065,30.8251,30.1702,30.4685,571978.89482957,0
+UBSI.US,D,20170531,000000,30.5462,30.6338,29.8932,30.347,846843.47160418,0
+UBSI.US,D,20170601,000000,30.5462,30.9835,30.1363,30.9436,778307.68204324,0
+UBSI.US,D,20170602,000000,30.6667,31.1409,30.347,30.4685,884747.27461516,0
+UBSI.US,D,20170605,000000,30.4277,30.7648,30.2703,30.3888,641068.35510323,0
+UBSI.US,D,20170606,000000,30.1099,30.4083,29.833,30.2294,717096.19445699,0
+UBSI.US,D,20170607,000000,30.4141,30.7736,30.2519,30.6542,761972.33776281,0
+UBSI.US,D,20170608,000000,30.6542,31.8133,30.5754,31.2148,1018413.4701156,0
+UBSI.US,D,20170609,000000,31.4558,32.786,31.4558,32.5732,1119282.3943456,0
+UBSI.US,D,20170612,000000,32.5353,33.1747,31.9144,32.0543,1008806.5628606,0
+UBSI.US,D,20170613,000000,32.2963,32.5353,31.9348,32.3351,604140.16516967,0
+UBSI.US,D,20170614,000000,31.9756,32.5732,31.4927,32.5353,651976.07979474,0
+UBSI.US,D,20170615,000000,32.135,32.7743,32.0961,32.4148,596529.76568918,0
+UBSI.US,D,20170616,000000,31.8551,32.3351,31.654,31.9756,1616052.6354856,0
+UBSI.US,D,20170619,000000,32.1738,32.2963,31.654,31.8551,588489.19082222,0
+UBSI.US,D,20170620,000000,31.7755,31.7755,31.3751,31.413,391665.42721934,0
+UBSI.US,D,20170621,000000,31.4927,31.6618,31.1167,31.175,679879.84876217,0
+UBSI.US,D,20170622,000000,31.0544,31.3343,30.7736,30.8144,513320.67311365,0
+UBSI.US,D,20170623,000000,30.9738,31.175,30.7347,31.0544,1897438.7946142,0
+UBSI.US,D,20170626,000000,31.175,31.4558,30.694,30.9349,621601.37517448,0
+UBSI.US,D,20170627,000000,31.0943,31.6958,30.7882,31.1322,598223.70991431,0
+UBSI.US,D,20170628,000000,31.3343,31.894,31.3343,31.7755,685332.16741635,0
+UBSI.US,D,20170629,000000,32.2963,32.5353,31.7686,32.2963,733998.58811049,0
+UBSI.US,D,20170630,000000,32.2963,32.3351,30.7736,31.3751,2748161.0485906,0
+UBSI.US,D,20170703,000000,31.413,32.375,31.413,31.9348,1091471.2468728,0
+UBSI.US,D,20170705,000000,31.5763,31.8133,30.9738,31.3343,2312587.8872487,0
+UBSI.US,D,20170706,000000,31.0146,31.4927,30.3423,30.454,1924897.9804071,0
+UBSI.US,D,20170707,000000,30.5327,30.8338,30.3743,30.6542,1905184.0098258,0
+UBSI.US,D,20170710,000000,30.5327,30.7736,30.2519,30.3743,1198238.1020593,0
+UBSI.US,D,20170711,000000,30.214,30.2946,29.8135,30.1741,1147830.397265,0
+UBSI.US,D,20170712,000000,29.9331,30.4744,29.9331,30.214,965340.3245295,0
+UBSI.US,D,20170713,000000,30.1741,30.4938,30.0546,30.1343,719261.47917734,0
+UBSI.US,D,20170714,000000,29.7718,30.2519,29.5328,30.0128,803034.53374276,0
+UBSI.US,D,20170717,000000,30.0128,30.4938,29.8534,29.9331,671910.28370782,0
+UBSI.US,D,20170718,000000,29.6562,30.0915,29.5755,29.9749,606279.72169704,0
+UBSI.US,D,20170719,000000,29.9749,30.2946,29.8534,30.0128,535775.21081006,0
+UBSI.US,D,20170720,000000,29.9749,30.214,29.8135,29.9749,683555.89297371,0
+UBSI.US,D,20170721,000000,30.0915,30.1343,29.6562,29.7348,756815.37876392,0
+UBSI.US,D,20170724,000000,29.6921,30.1936,29.6921,30.0546,591642.43815261,0
+UBSI.US,D,20170725,000000,30.5754,30.8338,30.3743,30.6542,1213678.1052244,0
+UBSI.US,D,20170726,000000,30.5327,30.6328,29.493,29.5755,899007.89741451,0
+UBSI.US,D,20170727,000000,28.4522,29.5755,27.4125,28.8545,1016098.961876,0
+UBSI.US,D,20170728,000000,28.6922,28.9322,27.6127,27.6924,1416271.1588188,0
+UBSI.US,D,20170731,000000,27.6924,27.8925,27.4125,27.6127,2760062.9106583,0
+UBSI.US,D,20170801,000000,27.775,27.8129,27.3513,27.6127,929866.29206261,0
+UBSI.US,D,20170802,000000,27.532,27.8925,27.3329,27.8547,876214.77669862,0
+UBSI.US,D,20170803,000000,27.8129,28.0345,27.6127,27.6525,731158.19560662,0
+UBSI.US,D,20170804,000000,27.8925,28.0918,27.6535,27.8925,609726.27042729,0
+UBSI.US,D,20170807,000000,27.8129,28.0121,27.6525,27.6924,890550.52582145,0
+UBSI.US,D,20170808,000000,27.5738,27.8324,27.2143,27.2542,995701.65048942,0
+UBSI.US,D,20170809,000000,26.9325,27.0112,26.4525,26.6517,978718.98487385,0
+UBSI.US,D,20170810,000000,26.4913,26.571,25.7714,25.8927,1185097.170218,0
+UBSI.US,D,20170811,000000,26.0123,26.1358,25.3768,25.6518,1054288.8623927,0
+UBSI.US,D,20170814,000000,25.8927,26.8111,25.8521,26.6925,1199768.4149771,0
+UBSI.US,D,20170815,000000,26.9325,27.3329,26.571,26.6119,1216055.3902549,0
+UBSI.US,D,20170816,000000,26.6517,26.8529,26.4117,26.6925,1027551.0951307,0
+UBSI.US,D,20170817,000000,26.4525,26.7732,26.3524,26.5341,2464636.3620623,0
+UBSI.US,D,20170818,000000,26.2513,26.4913,26.0705,26.2135,1434133.728634,0
+UBSI.US,D,20170821,000000,26.1358,26.4525,25.9336,26.331,1016365.5059551,0
+UBSI.US,D,20170822,000000,26.4913,26.6517,26.3524,26.5341,1093224.8805057,0
+UBSI.US,D,20170823,000000,26.2922,26.7324,26.2922,26.5341,744886.75937535,0
+UBSI.US,D,20170824,000000,26.6925,26.6925,26.4525,26.6119,619739.68313118,0
+UBSI.US,D,20170825,000000,26.6119,27.0539,26.6119,26.9724,624736.09820592,0
+UBSI.US,D,20170828,000000,27.0112,27.2318,26.8111,27.0112,1269089.4289876,0
+UBSI.US,D,20170829,000000,26.6119,27.1318,26.4913,26.9724,1036124.758156,0
+UBSI.US,D,20170830,000000,27.0539,27.1725,26.7732,26.9325,1024528.5470207,0
+UBSI.US,D,20170831,000000,27.0539,27.2716,26.7829,26.8529,867485.7153878,0
+UBSI.US,D,20170901,000000,26.9325,27.2542,26.8441,27.0919,693708.23791964,0
+UBSI.US,D,20170905,000000,26.8529,26.9724,26.3932,26.4525,1017010.7690348,0
+UBSI.US,D,20170906,000000,26.6119,26.7324,26.2513,26.4117,981113.76507549,0
+UBSI.US,D,20170907,000000,26.3972,26.5167,25.6266,25.9909,1012538.1799689,0
+UBSI.US,D,20170908,000000,25.8715,26.6789,25.8297,26.3972,1078603.033877,0
+UBSI.US,D,20170911,000000,26.7187,27.1628,26.7187,26.9627,1195003.5536392,0
+UBSI.US,D,20170912,000000,27.0812,28.1336,27.0812,28.0121,1080865.0566029,0
+UBSI.US,D,20170913,000000,27.7283,28.1336,27.7283,27.9334,931713.57631785,0
+UBSI.US,D,20170914,000000,28.0529,28.0928,27.4874,27.5681,793739.45218659,0
+UBSI.US,D,20170915,000000,27.5681,27.9334,27.4874,27.81,3018538.6285112,0
+UBSI.US,D,20170918,000000,27.8528,28.498,27.81,28.3386,878764.9551858,0
+UBSI.US,D,20170919,000000,28.2569,28.599,28.1336,28.5378,1670807.375764,0
+UBSI.US,D,20170920,000000,28.4173,28.8128,28.2142,28.7,1029223.4276738,0
+UBSI.US,D,20170921,000000,28.6592,29.0859,28.6369,28.9419,710771.17549726,0
+UBSI.US,D,20170922,000000,28.7398,28.9828,28.701,28.8614,725614.28458546,0
+UBSI.US,D,20170925,000000,28.7807,29.185,28.6592,28.9419,672921.91625539,0
+UBSI.US,D,20170926,000000,28.9021,29.4697,28.8215,29.3053,825238.9934035,0
+UBSI.US,D,20170927,000000,29.6718,30.2771,29.5065,29.9933,1260703.0672071,0
+UBSI.US,D,20170928,000000,30.1149,30.2771,29.628,30.2353,623119.33855971,0
+UBSI.US,D,20170929,000000,30.2771,30.5997,29.9933,30.0342,981335.02753503,0
+UBSI.US,D,20171002,000000,30.1537,30.3986,29.7903,30.3986,1029639.1952722,0
+UBSI.US,D,20171003,000000,30.3986,30.4355,29.7515,30.1537,941730.07640489,0
+UBSI.US,D,20171004,000000,29.9117,30.2353,29.6718,29.7515,665390.75960924,0
+UBSI.US,D,20171005,000000,29.7515,30.1955,29.5687,30.1537,557359.10645636,0
+UBSI.US,D,20171006,000000,30.1149,30.3986,29.9933,30.1149,583522.62045131,0
+UBSI.US,D,20171009,000000,30.1955,30.316,29.9933,30.0342,360058.85671968,0
+UBSI.US,D,20171010,000000,30.2353,30.5997,29.9933,30.2771,513231.13900211,0
+UBSI.US,D,20171011,000000,30.1537,30.3567,29.9117,29.9933,447005.74116987,0
+UBSI.US,D,20171012,000000,29.9933,30.1955,29.9117,30.1537,687172.24777757,0
+UBSI.US,D,20171013,000000,29.833,30.2771,29.7096,29.8719,531409.65102692,0
+UBSI.US,D,20171016,000000,29.9535,30.2974,29.7515,30.0342,516208.40549259,0
+UBSI.US,D,20171017,000000,30.1537,30.1537,29.5503,29.6718,474020.34378827,0
+UBSI.US,D,20171018,000000,29.8922,30.2353,29.833,30.1149,485082.43763761,0
+UBSI.US,D,20171019,000000,29.7515,30.3567,29.6718,30.2353,445820.18603783,0
+UBSI.US,D,20171020,000000,30.6405,30.7212,29.9535,30.2771,445361.19507524,0
+UBSI.US,D,20171023,000000,30.2771,30.2771,29.6523,29.7096,504537.06803372,0
+UBSI.US,D,20171024,000000,29.9933,30.1537,29.7515,29.9933,558390.29243059,0
+UBSI.US,D,20171025,000000,30.0342,30.1149,29.3462,29.7096,804839.62376152,0
+UBSI.US,D,20171026,000000,29.6718,29.9933,29.1461,29.9117,863051.20404751,0
+UBSI.US,D,20171027,000000,29.7515,30.3393,29.7515,30.1955,787771.5405453,0
+UBSI.US,D,20171030,000000,30.0342,30.1353,28.7807,28.9828,968003.70706575,0
+UBSI.US,D,20171031,000000,29.0635,29.4278,28.9021,29.0635,2071291.3984058,0
+UBSI.US,D,20171101,000000,29.2256,29.4054,28.5795,28.8614,759444.80008543,0
+UBSI.US,D,20171102,000000,28.7807,29.2256,28.5378,29.185,669037.98824465,0
+UBSI.US,D,20171103,000000,29.185,29.2627,28.9021,29.1023,634261.7043711,0
+UBSI.US,D,20171106,000000,28.9828,29.185,28.8614,29.0226,572755.88625727,0
+UBSI.US,D,20171107,000000,29.0226,29.3637,28.0529,28.1336,775357.17287346,0
+UBSI.US,D,20171108,000000,27.8906,27.8906,27.5282,27.81,671704.45816406,0
+UBSI.US,D,20171109,000000,27.6486,27.8906,27.1638,27.5282,763587.03915359,0
+UBSI.US,D,20171110,000000,27.6078,27.8528,27.4874,27.6078,674957.53088317,0
+UBSI.US,D,20171113,000000,27.325,28.0928,27.1628,28.0928,588866.88069502,0
+UBSI.US,D,20171114,000000,27.81,28.2142,27.81,28.1743,649673.92108779,0
+UBSI.US,D,20171115,000000,27.7283,28.4561,27.6894,28.2142,664401.76787148,0
+UBSI.US,D,20171116,000000,28.2569,28.7,27.8906,28.6203,1002315.8543381,0
+UBSI.US,D,20171117,000000,28.4173,28.7,28.152,28.5378,542423.37587347,0
+UBSI.US,D,20171120,000000,28.498,28.7,28.2939,28.6592,637729.86478345,0
+UBSI.US,D,20171121,000000,28.7807,28.8215,28.5795,28.8215,544824.33084143,0
+UBSI.US,D,20171122,000000,28.7807,29.0635,28.7195,28.7807,578166.01067498,0
+UBSI.US,D,20171124,000000,28.8614,28.8614,28.2939,28.3386,207986.71196865,0
+UBSI.US,D,20171127,000000,28.4173,28.599,28.1743,28.2569,577077.19354849,0
+UBSI.US,D,20171128,000000,28.2939,29.388,28.2142,29.3053,905202.21715394,0
+UBSI.US,D,20171129,000000,29.5872,30.7212,29.388,30.6405,878207.1679622,0
+UBSI.US,D,20171130,000000,30.762,30.964,30.1955,30.3567,879349.49973006,0
+UBSI.US,D,20171201,000000,30.3567,30.4801,29.0226,30.0342,944082.66237005,0
+UBSI.US,D,20171204,000000,30.5598,31.0846,30.3567,30.3986,900014.38432349,0
+UBSI.US,D,20171205,000000,30.4801,30.5598,29.3053,29.3462,760569.63668209,0
+UBSI.US,D,20171206,000000,29.3462,29.5503,28.9419,29.1023,622088.15258546,0
+UBSI.US,D,20171207,000000,29.1781,29.6241,28.9312,29.1372,641250.51070945,0
+UBSI.US,D,20171208,000000,29.423,29.423,28.5251,28.567,695507.15317209,0
+UBSI.US,D,20171211,000000,28.6457,28.6457,28.2783,28.4018,673225.50893244,0
+UBSI.US,D,20171212,000000,28.567,29.0139,28.4018,28.7282,686933.4901468,0
+UBSI.US,D,20171213,000000,28.6068,29.2587,28.567,28.6864,933079.22880068,0
+UBSI.US,D,20171214,000000,28.6864,28.9526,27.7497,27.912,1208856.6418619,0
+UBSI.US,D,20171215,000000,28.0354,29.3404,28.0354,28.8924,3189407.7910461,0
+UBSI.US,D,20171218,000000,29.1372,29.4647,29.0022,29.423,881502.43491779,0
+UBSI.US,D,20171219,000000,29.5017,29.7884,29.1975,29.2986,1015882.845055,0
+UBSI.US,D,20171220,000000,29.5843,29.5843,28.7282,29.0547,936176.90323426,0
+UBSI.US,D,20171221,000000,29.0956,29.5017,29.0956,29.423,623521.72749775,0
+UBSI.US,D,20171222,000000,29.5017,29.5454,29.0139,29.0956,520951.65514853,0
+UBSI.US,D,20171226,000000,29.1372,29.3821,28.8516,29.0956,563772.6303999,0
+UBSI.US,D,20171227,000000,29.0139,29.0956,28.5854,28.6457,630603.15533078,0
+UBSI.US,D,20171228,000000,28.6864,28.77,28.4018,28.77,545913.14796791,0
+UBSI.US,D,20171229,000000,28.8108,28.8924,28.3433,28.361,936287.01990018,0
+UBSI.US,D,20180102,000000,28.8516,28.8516,28.1966,28.4434,798078.25464904,0
+UBSI.US,D,20180103,000000,28.4843,28.567,28.1966,28.4434,673153.46999212,0
+UBSI.US,D,20180104,000000,28.7282,28.8924,28.361,28.361,550827.23282517,0
+UBSI.US,D,20180105,000000,28.5251,28.5446,28.2404,28.4018,568773.16198553,0
+UBSI.US,D,20180108,000000,28.4018,28.6864,28.1772,28.6068,602461.65786032,0
+UBSI.US,D,20180109,000000,28.6457,29.1781,28.5854,28.6068,640429.26678985,0
+UBSI.US,D,20180110,000000,28.6864,29.7884,28.6457,29.2179,711056.24387538,0
+UBSI.US,D,20180111,000000,29.2986,30.1168,29.2587,30.076,698341.37090966,0
+UBSI.US,D,20180112,000000,30.1557,30.3189,29.8709,30.1168,503699.35807063,0
+UBSI.US,D,20180116,000000,30.3189,30.3617,29.5843,29.7884,671947.3323057,0
+UBSI.US,D,20180117,000000,29.9535,30.076,29.3821,29.9933,634099.10219154,0
+UBSI.US,D,20180118,000000,29.8709,30.076,29.5454,29.5843,553287.87720081,0
+UBSI.US,D,20180119,000000,29.4647,30.0342,29.4647,30.0342,595093.10339374,0
+UBSI.US,D,20180122,000000,29.9933,30.076,29.5843,30.0342,552723.9152109,0
+UBSI.US,D,20180123,000000,29.8709,30.1168,29.3821,29.9535,619006.94419539,0
+UBSI.US,D,20180124,000000,30.1168,30.1168,29.0547,29.3821,919572.95661921,0
+UBSI.US,D,20180125,000000,29.423,29.7689,29.0956,29.5454,1111657.587077,0
+UBSI.US,D,20180126,000000,29.6241,29.6241,28.9741,29.2986,617692.74809849,0
+UBSI.US,D,20180129,000000,29.1372,29.7077,29.0139,29.423,1031778.7517995,0
+UBSI.US,D,20180130,000000,29.423,30.2382,29.2986,30.0342,971152.83788526,0
+UBSI.US,D,20180131,000000,30.0342,30.1168,29.6241,30.0342,4082322.2232375,0
+UBSI.US,D,20180201,000000,29.7884,30.1983,29.4851,30.1557,851023.78839793,0
+UBSI.US,D,20180202,000000,30.1557,30.3617,29.4414,29.6241,834919.99785421,0
+UBSI.US,D,20180205,000000,29.2587,29.7884,28.0354,28.116,1384520.5104386,0
+UBSI.US,D,20180206,000000,27.6264,28.4843,27.4232,28.2783,1280935.7181585,0
+UBSI.US,D,20180207,000000,28.116,28.6864,28.0354,28.4843,641447.07410374,0
+UBSI.US,D,20180208,000000,28.4843,28.4843,27.463,27.463,855796.88275771,0
+UBSI.US,D,20180209,000000,27.7876,28.3804,27.463,28.116,1251188.7814468,0
+UBSI.US,D,20180212,000000,28.2404,28.8516,27.8304,28.7088,1201423.2523489,0
+UBSI.US,D,20180213,000000,28.567,29.0139,28.4018,28.9312,1012237.674675,0
+UBSI.US,D,20180214,000000,28.77,29.7281,28.7282,29.5843,786756.82061457,0
+UBSI.US,D,20180215,000000,29.8311,29.9108,29.5454,29.8311,631132.12697824,0
+UBSI.US,D,20180216,000000,29.6241,30.4841,29.6241,30.2382,787456.62746334,0
+UBSI.US,D,20180220,000000,30.1557,30.6259,30.1557,30.2382,1245935.0844423,0
+UBSI.US,D,20180221,000000,30.1983,31.4635,30.1644,30.8505,1505845.4063351,0
+UBSI.US,D,20180222,000000,31.0554,31.1176,30.0342,30.1983,1310785.5676423,0
+UBSI.US,D,20180223,000000,30.4034,30.6473,29.5434,30.6473,782475.64930437,0
+UBSI.US,D,20180226,000000,30.6881,30.6881,30.1557,30.6881,424284.6593943,0
+UBSI.US,D,20180227,000000,30.6473,30.9738,29.7505,29.7884,664547.90400756,0
+UBSI.US,D,20180228,000000,29.9933,30.0342,28.9312,28.9741,689102.89137802,0
+UBSI.US,D,20180301,000000,28.9312,29.423,28.7282,28.9741,818775.04220175,0
+UBSI.US,D,20180302,000000,28.8516,29.7884,28.7282,29.6241,667355.36442442,0
+UBSI.US,D,20180305,000000,29.423,30.6473,29.2179,30.4034,752401.449978,0
+UBSI.US,D,20180306,000000,30.4413,30.7279,29.9535,30.4841,652580.17776567,0
+UBSI.US,D,20180307,000000,30.1557,31.0953,30.1557,30.8096,890536.11803338,0
+UBSI.US,D,20180308,000000,30.967,30.967,30.1848,30.5142,504701.72846873,0
+UBSI.US,D,20180309,000000,30.8426,30.9252,30.5958,30.6366,895803.19369818,0
+UBSI.US,D,20180312,000000,30.8019,30.8863,30.2247,30.8019,620485.80072731,0
+UBSI.US,D,20180313,000000,31.0059,31.0059,30.5142,30.6366,679348.81885928,0
+UBSI.US,D,20180314,000000,30.8426,30.8426,30.2053,30.4297,772518.83862502,0
+UBSI.US,D,20180315,000000,30.5142,30.6774,30.246,30.6366,598370.8751781,0
+UBSI.US,D,20180316,000000,30.6366,31.3372,30.5958,30.967,2734670.2133248,0
+UBSI.US,D,20180319,000000,30.967,31.0904,30.2664,30.8019,427276.33367284,0
+UBSI.US,D,20180320,000000,30.8019,30.9252,30.4297,30.4297,362328.08333963,0
+UBSI.US,D,20180321,000000,30.3908,30.6366,30.0867,30.2664,444119.03791866,0
+UBSI.US,D,20180322,000000,29.937,30.2247,29.3598,29.3598,574233.71366146,0
+UBSI.US,D,20180323,000000,29.3997,29.6076,28.3725,28.4133,666661.73234196,0
+UBSI.US,D,20180326,000000,28.8662,29.1947,28.5368,29.111,619161.31335321,0
+UBSI.US,D,20180327,000000,29.1947,29.2792,28.5368,28.7826,910850.07007469,0
+UBSI.US,D,20180328,000000,28.8662,29.111,28.5368,28.8244,659279.79921503,0
+UBSI.US,D,20180329,000000,28.9896,29.2792,28.8662,29.0304,507525.65492911,0
+UBSI.US,D,20180402,000000,28.9896,29.1947,28.1239,28.287,671571.70068833,0
+UBSI.US,D,20180403,000000,28.496,28.8244,28.2502,28.6203,676548.56233643,0
+UBSI.US,D,20180404,000000,28.2502,29.0742,28.2502,28.9478,629728.39676981,0
+UBSI.US,D,20180405,000000,29.0304,29.1549,28.7428,29.0304,359910.66232818,0
+UBSI.US,D,20180406,000000,28.8244,29.0304,27.9635,28.2502,438308.58281833,0
+UBSI.US,D,20180409,000000,28.3327,28.8662,28.2055,28.2502,461460.86910809,0
+UBSI.US,D,20180410,000000,28.6203,28.701,28.3327,28.6601,432173.9524866,0
+UBSI.US,D,20180411,000000,28.287,28.5786,28.2278,28.287,596794.2515129,0
+UBSI.US,D,20180412,000000,28.496,29.111,28.4133,28.8662,388779.75309584,0
+UBSI.US,D,20180413,000000,29.0742,29.0742,28.2502,28.4133,479316.23502919,0
+UBSI.US,D,20180416,000000,28.5786,28.701,28.3725,28.6203,382724.36559845,0
+UBSI.US,D,20180417,000000,28.8244,28.908,27.9995,28.287,437767.26163825,0
+UBSI.US,D,20180418,000000,28.287,28.5368,27.9995,27.9995,426848.21654182,0
+UBSI.US,D,20180419,000000,27.9995,28.3725,27.9995,28.287,543619.22228272,0
+UBSI.US,D,20180420,000000,28.2055,28.5786,28.2055,28.3725,509623.01722001,0
+UBSI.US,D,20180423,000000,28.4532,28.9478,28.4532,28.7826,394732.22782136,0
+UBSI.US,D,20180424,000000,28.908,29.4414,28.7826,29.0742,451117.10640647,0
+UBSI.US,D,20180425,000000,28.9478,29.1549,28.599,28.7428,522253.50171279,0
+UBSI.US,D,20180426,000000,28.701,28.8662,28.3327,28.4133,490975.22295543,0
+UBSI.US,D,20180427,000000,28.287,28.5368,28.2502,28.4133,508851.17143092,0
+UBSI.US,D,20180430,000000,28.5368,28.5368,27.9625,27.9625,1952963.3224264,0
+UBSI.US,D,20180501,000000,27.9178,28.3327,27.5078,28.2055,728732.54157342,0
+UBSI.US,D,20180502,000000,28.1229,28.5786,27.8761,28.2502,578490.1859064,0
+UBSI.US,D,20180503,000000,28.082,28.2055,27.6301,27.9178,498612.37975662,0
+UBSI.US,D,20180504,000000,27.7546,28.5786,27.6301,28.287,533151.96425485,0
+UBSI.US,D,20180507,000000,28.287,28.5786,27.9625,28.3327,563989.77634857,0
+UBSI.US,D,20180508,000000,28.287,28.7651,28.287,28.6601,414234.19809255,0
+UBSI.US,D,20180509,000000,28.7826,29.0742,28.6203,28.7826,735024.62844613,0
+UBSI.US,D,20180510,000000,28.7428,29.0188,28.4532,28.8244,463949.29993214,0
+UBSI.US,D,20180511,000000,28.8244,28.9478,28.7428,28.8244,335683.96670001,0
+UBSI.US,D,20180514,000000,28.908,28.9478,28.5786,28.7826,519618.93475268,0
+UBSI.US,D,20180515,000000,28.8244,29.3997,28.8244,29.2383,605169.29288847,0
+UBSI.US,D,20180516,000000,29.1947,29.5658,29.0936,29.4414,388912.51057157,0
+UBSI.US,D,20180517,000000,29.3598,29.6261,29.0304,29.6076,309153.05410945,0
+UBSI.US,D,20180518,000000,29.7311,29.8349,29.525,29.5658,665003.80758698,0
+UBSI.US,D,20180521,000000,29.525,30.3072,29.525,30.2664,2013457.5079927,0
+UBSI.US,D,20180522,000000,30.143,30.8019,30.0177,30.5551,1282022.4770296,0
+UBSI.US,D,20180523,000000,30.347,30.5551,30.0613,30.143,576165.38638964,0
+UBSI.US,D,20180524,000000,30.0613,30.4734,29.525,30.3072,627437.55846777,0
+UBSI.US,D,20180525,000000,30.143,30.6366,30.1002,30.4297,608158.90891157,0
+UBSI.US,D,20180529,000000,30.1002,30.4734,29.7709,29.9798,627555.90815543,0
+UBSI.US,D,20180530,000000,30.2247,30.6366,30.1071,30.4734,699765.68367246,0
+UBSI.US,D,20180531,000000,30.4734,30.6366,30.0177,30.0177,645079.89495109,0
+UBSI.US,D,20180601,000000,30.3908,30.7192,30.3072,30.4734,511637.0201657,0
+UBSI.US,D,20180604,000000,30.3908,30.6366,30.1848,30.5958,698648.05096986,0
+UBSI.US,D,20180605,000000,30.6366,30.6774,30.0177,30.143,540979.509684,0
+UBSI.US,D,20180606,000000,30.347,30.8426,30.3072,30.8426,538208.06873729,0
+UBSI.US,D,20180607,000000,30.8776,31.0836,30.7503,30.9593,383521.93958051,0
+UBSI.US,D,20180608,000000,31,31.1672,30.8776,31.0836,477190.05716216,0
+UBSI.US,D,20180611,000000,31.0428,31.1254,30.4617,30.6268,649061.59009511,0
+UBSI.US,D,20180612,000000,30.7503,30.794,30.2946,30.418,401332.023882,0
+UBSI.US,D,20180613,000000,30.5424,30.9165,30.1702,30.5424,544143.04829159,0
+UBSI.US,D,20180614,000000,30.6677,30.6677,30.21,30.5424,614906.89936371,0
+UBSI.US,D,20180615,000000,30.5025,30.7115,30.1702,30.5861,2882389.1478254,0
+UBSI.US,D,20180618,000000,30.3771,30.9165,30.3344,30.8338,801231.50197942,0
+UBSI.US,D,20180619,000000,30.6268,31.48,30.5861,31.3761,752819.27583183,0
+UBSI.US,D,20180620,000000,31.4985,31.8309,31.4985,31.7064,785995.26610266,0
+UBSI.US,D,20180621,000000,31.7492,32.1854,31.4985,31.9144,785480.70224326,0
+UBSI.US,D,20180622,000000,31.998,32.2457,31.5831,31.7492,1190160.4785945,0
+UBSI.US,D,20180625,000000,31.6657,31.8726,31.313,31.4985,645280.57485626,0
+UBSI.US,D,20180626,000000,31.4587,31.4587,30.794,31.2925,652795.2654589,0
+UBSI.US,D,20180627,000000,31.1672,31.2925,30.5424,30.5861,588543.73459132,0
+UBSI.US,D,20180628,000000,30.5861,30.8776,30.4384,30.5424,680193.73271641,0
+UBSI.US,D,20180629,000000,30.7503,30.9165,30.1702,30.2509,871892.44027968,0
+UBSI.US,D,20180702,000000,29.9612,30.523,29.9612,30.3771,714508.96737193,0
+UBSI.US,D,20180703,000000,30.5861,30.7718,30.3771,30.418,373143.18653645,0
+UBSI.US,D,20180705,000000,30.6268,30.9165,30.3771,30.8776,444714.90286785,0
+UBSI.US,D,20180706,000000,30.9165,31.2721,30.7115,31.0836,471054.39770271,0
+UBSI.US,D,20180709,000000,31.209,31.79,31.209,31.7064,528976.79309969,0
+UBSI.US,D,20180710,000000,31.6249,31.79,31.0622,31.2925,721830.18196345,0
+UBSI.US,D,20180711,000000,31.0836,31.3761,30.9165,31,526729.17816184,0
+UBSI.US,D,20180712,000000,31.2507,31.2507,30.1293,30.21,668580.02640979,0
+UBSI.US,D,20180713,000000,30.21,30.21,29.4647,29.5027,774209.69546701,0
+UBSI.US,D,20180716,000000,29.4647,29.7544,29.318,29.5027,777454.53516436,0
+UBSI.US,D,20180717,000000,29.4647,29.628,29.2966,29.3384,532628.13824598,0
+UBSI.US,D,20180718,000000,29.3803,29.5474,29.2121,29.4647,955584.19375532,0
+UBSI.US,D,20180719,000000,29.4647,30.0877,29.2966,30.0021,522574.58956106,0
+UBSI.US,D,20180720,000000,30.0021,30.5025,29.9196,30.3344,437338.1153795,0
+UBSI.US,D,20180723,000000,30.2509,31.0836,30.2509,30.8552,514910.67543919,0
+UBSI.US,D,20180724,000000,30.8776,30.9593,30.5424,30.7503,515322.32652671,0
+UBSI.US,D,20180725,000000,30.6268,30.6268,28.8808,30.1293,676735.86358125,0
+UBSI.US,D,20180726,000000,30.3771,31.3324,30.2946,31.2507,1091651.3442237,0
+UBSI.US,D,20180727,000000,31.3324,31.415,30.794,31.1672,803132.30087605,0
+UBSI.US,D,20180730,000000,31.209,31.5831,30.9593,31.1672,661114.73393765,0
+UBSI.US,D,20180731,000000,31.2925,31.2925,29.2549,30.7115,3118228.1723755,0
+UBSI.US,D,20180801,000000,30.9165,31.2925,30.7503,31.2507,731741.71102318,0
+UBSI.US,D,20180802,000000,31.1672,32.1233,31,31.9572,679357.05188102,0
+UBSI.US,D,20180803,000000,31.79,32.102,31.3324,31.4587,496573.67774569,0
+UBSI.US,D,20180806,000000,31.4985,31.7064,31.2711,31.5831,360882.15889472,0
+UBSI.US,D,20180807,000000,31.5831,31.9572,31.5627,31.6657,327761.74152071,0
+UBSI.US,D,20180808,000000,31.6249,32.0184,31.415,31.9572,309845.65706419,0
+UBSI.US,D,20180809,000000,31.8726,32.1233,31.6657,31.79,466312.17717449,0
+UBSI.US,D,20180810,000000,31.5403,31.998,31.4985,31.8309,276844.61850557,0
+UBSI.US,D,20180813,000000,31.79,32.1233,31.6657,31.8309,446117.60394856,0
+UBSI.US,D,20180814,000000,31.9144,32.7879,31.9144,32.4537,547418.76182052,0
+UBSI.US,D,20180815,000000,32.2895,32.4537,31.7706,31.9572,568180.3844195,0
+UBSI.US,D,20180816,000000,31.9572,32.6208,31.8309,32.373,309586.31687906,0
+UBSI.US,D,20180817,000000,32.2895,32.7045,32.0932,32.6626,282212.54868681,0
+UBSI.US,D,20180820,000000,32.7045,32.7879,32.373,32.6626,338701.36917152,0
+UBSI.US,D,20180821,000000,32.7879,33.2029,32.5791,33.0367,279823.94325148,0
+UBSI.US,D,20180822,000000,32.9541,33.1203,32.7462,33.0367,346110.05961913,0
+UBSI.US,D,20180823,000000,32.995,33.0367,32.6208,32.8706,288243.23711895,0
+UBSI.US,D,20180824,000000,32.9123,33.0794,32.7462,32.8307,257550.53203358,0
+UBSI.US,D,20180827,000000,32.9123,33.1203,32.5188,32.5791,316364.15203505,0
+UBSI.US,D,20180828,000000,32.4985,32.5392,32.1233,32.3322,378712.82575059,0
+UBSI.US,D,20180829,000000,32.3322,32.6626,32.2059,32.5392,389689.50199925,0
+UBSI.US,D,20180830,000000,32.4985,32.7045,32.2273,32.373,246468.88475759,0
+UBSI.US,D,20180831,000000,32.373,32.8307,32.2059,32.7462,398949.59321298,0
+UBSI.US,D,20180904,000000,32.7045,32.8307,32.3914,32.7045,316422.81231502,0
+UBSI.US,D,20180905,000000,32.7462,32.8307,32.5392,32.7045,344144.42567623,0
+UBSI.US,D,20180906,000000,32.6626,32.9123,32.5791,32.6626,349854.02626011,0
+UBSI.US,D,20180907,000000,32.7045,32.7462,32.4352,32.7045,345281.6118055,0
+UBSI.US,D,20180910,000000,32.7879,32.9541,32.6208,32.6208,237488.71628338,0
+UBSI.US,D,20180911,000000,32.6208,32.7462,32.4537,32.5392,297057.71603043,0
+UBSI.US,D,20180912,000000,32.5791,32.5791,32.0397,32.2895,426711.34255523,0
+UBSI.US,D,20180913,000000,32.3643,32.4469,31.8182,31.9037,343657.64826524,0
+UBSI.US,D,20180914,000000,31.9863,32.6995,31.8629,32.3643,592836.22630641,0
+UBSI.US,D,20180917,000000,32.4061,32.5324,31.8629,31.9445,538214.2435036,0
+UBSI.US,D,20180918,000000,31.9863,31.9863,31.6511,31.6511,452423.06948162,0
+UBSI.US,D,20180919,000000,31.6511,32.239,31.6511,31.7793,530099.5714409,0
+UBSI.US,D,20180920,000000,31.9445,32.2808,31.9037,32.1544,721010.99629929,0
+UBSI.US,D,20180921,000000,32.03,32.3643,31.7337,31.9037,1831702.2324483,0
+UBSI.US,D,20180924,000000,31.9037,31.9037,31.0642,31.3577,385906.42850496,0
+UBSI.US,D,20180925,000000,31.4431,31.5675,31.274,31.4431,409230.57912376,0
+UBSI.US,D,20180926,000000,31.5248,31.5675,30.3947,30.5191,632274.45874611,0
+UBSI.US,D,20180927,000000,30.6464,30.8961,30.3101,30.352,471463.99053478,0
+UBSI.US,D,20180928,000000,30.3101,30.6599,30.2256,30.4792,627522.97606843,0
+UBSI.US,D,20181001,000000,30.763,30.8883,29.9156,29.9933,561984.00642463,0
+UBSI.US,D,20181002,000000,29.9759,30.0691,29.63,29.7728,677193.82541612,0
+UBSI.US,D,20181003,000000,29.8476,30.5035,29.6737,30.4433,1375424.0505322,0
+UBSI.US,D,20181004,000000,30.4034,30.7533,29.8651,30.2693,715351.82297363,0
+UBSI.US,D,20181005,000000,30.4258,30.4433,29.9408,30.0332,407980.18894542,0
+UBSI.US,D,20181008,000000,30.007,30.4627,29.7991,30.317,317658.79470529,0
+UBSI.US,D,20181009,000000,30.2353,30.3947,30.0419,30.2596,462546.59885141,0
+UBSI.US,D,20181010,000000,30.2596,30.6502,29.7893,29.8078,473152.78912132,0
+UBSI.US,D,20181011,000000,29.7495,29.8418,28.8604,28.8759,590961.15560277,0
+UBSI.US,D,20181012,000000,29.1372,29.49,27.4097,28.2036,859688.01466247,0
+UBSI.US,D,20181015,000000,28.1481,28.7428,28.0121,28.5241,516529.49334086,0
+UBSI.US,D,20181016,000000,28.6,28.8186,28.0121,28.7758,484244.72767451,0
+UBSI.US,D,20181017,000000,28.6165,29.179,28.3416,28.9186,403717.54193416,0
+UBSI.US,D,20181018,000000,28.8429,29.0333,28.3647,28.4649,457729.25199973,0
+UBSI.US,D,20181019,000000,28.323,28.7505,28.1132,28.2803,514843.78213747,0
+UBSI.US,D,20181022,000000,28.3647,28.6213,27.5273,27.7108,420370.88667972,0
+UBSI.US,D,20181023,000000,27.3163,28.0548,27.3163,27.6107,564943.77774389,0
+UBSI.US,D,20181024,000000,27.467,27.5203,26.4846,26.5467,791455.81777858,0
+UBSI.US,D,20181025,000000,26.2756,27.3679,26.0755,26.9228,1120288.8812546,0
+UBSI.US,D,20181026,000000,26.5107,26.914,25.9998,26.7042,694146.64632784,0
+UBSI.US,D,20181029,000000,26.8732,27.9295,26.8732,27.5768,697376.04910943,0
+UBSI.US,D,20181030,000000,27.7031,28.1743,27.4932,27.9372,679210.91574496,0
+UBSI.US,D,20181031,000000,28.2743,28.2793,27.7273,27.8119,962437.15523478,0
+UBSI.US,D,20181101,000000,27.9781,28.4911,27.8634,28.4153,635995.78457728,0
+UBSI.US,D,20181102,000000,28.6582,28.9517,28.4056,28.9186,733458.29605813,0
+UBSI.US,D,20181105,000000,28.9265,29.4716,28.8176,29.4376,1064741.7126325,0
+UBSI.US,D,20181106,000000,29.4463,29.7057,29.1275,29.6397,611285.39892127,0
+UBSI.US,D,20181107,000000,29.6494,29.8651,28.8934,29.2869,500802.36354222,0
+UBSI.US,D,20181108,000000,29.1091,29.4813,29.0266,29.3947,427923.65500797,0
+UBSI.US,D,20181109,000000,29.3123,29.456,28.7175,28.8846,466114.58465249,0
+UBSI.US,D,20181112,000000,28.9021,29.4716,28.7924,28.8254,479786.54639668,0
+UBSI.US,D,20181113,000000,28.9186,29.4298,28.8565,29.1372,440625.14931333,0
+UBSI.US,D,20181114,000000,29.354,29.5814,28.5319,28.9682,482221.46257935,0
+UBSI.US,D,20181115,000000,28.6913,29.7572,28.5814,29.63,472569.27370476,0
+UBSI.US,D,20181116,000000,29.354,29.7572,29.2316,29.732,564871.73880357,0
+UBSI.US,D,20181119,000000,29.732,30.1682,29.321,29.4958,599449.4010274,0
+UBSI.US,D,20181120,000000,29.0605,29.5036,28.6165,28.6835,717035.47592159,0
+UBSI.US,D,20181121,000000,28.7331,29.3384,28.5416,28.8341,367820.53797485,0
+UBSI.US,D,20181123,000000,28.6252,29.3947,28.6,29.1529,249574.79221291,0
+UBSI.US,D,20181126,000000,29.4647,29.9856,29.3724,29.4376,503181.70682807,0
+UBSI.US,D,20181127,000000,29.3803,29.697,29.3123,29.6882,429562.02633629,0
+UBSI.US,D,20181128,000000,29.697,29.9662,29.0109,29.9321,456260.68674502,0
+UBSI.US,D,20181129,000000,29.732,30.0992,29.4958,29.9497,410556.09562556,0
+UBSI.US,D,20181130,000000,29.8242,30.4704,29.8242,30.3267,591873.99188934,0
+UBSI.US,D,20181203,000000,30.5618,30.5618,29.7232,30.2256,513865.08167689,0
+UBSI.US,D,20181204,000000,30.1585,30.2693,28.4337,28.5903,688235.33671107,0
+UBSI.US,D,20181206,000000,28.1665,28.5241,27.8634,28.3969,629827.19303081,0
+UBSI.US,D,20181207,000000,28.3055,28.8759,28.0966,28.4407,532925.55615672,0
+UBSI.US,D,20181210,000000,28.424,28.424,27.5865,27.8197,506853.63452873,0
+UBSI.US,D,20181211,000000,28.1286,28.3327,27.258,27.2658,771424.87585995,0
+UBSI.US,D,20181212,000000,27.7186,28.1132,27.3338,27.912,583602.89241337,0
+UBSI.US,D,20181213,000000,28.1219,28.1753,27.3106,27.3455,462779.18171587,0
+UBSI.US,D,20181214,000000,27.1589,27.6749,26.707,26.777,504910.64139566,0
+UBSI.US,D,20181217,000000,26.7605,27.395,26.4972,26.8373,752096.82817324,0
+UBSI.US,D,20181218,000000,27.0316,27.362,26.1502,26.1746,543066.58069772,0
+UBSI.US,D,20181219,000000,26.1358,26.6828,25.167,25.235,798393.16773099,0
+UBSI.US,D,20181220,000000,25.0747,25.8384,25.0697,25.6421,910943.7206971,0
+UBSI.US,D,20181221,000000,25.5663,26.1746,24.9979,25.0834,2131590.0497055,0
+UBSI.US,D,20181224,000000,24.8298,25.4458,24.719,24.7462,501988.94780199,0
+UBSI.US,D,20181226,000000,24.9571,25.9433,24.7006,25.8782,781908.59993132,0
+UBSI.US,D,20181227,000000,25.4216,26.9384,24.6753,25.7684,737335.02017483,0
+UBSI.US,D,20181228,000000,25.9121,26.506,25.7733,26.1502,777362.9427974,0
+UBSI.US,D,20181231,000000,26.3272,26.4292,25.8782,26.3533,714707.58902166,0
+UBSI.US,D,20190102,000000,26.1746,27.0054,25.9803,26.9471,558010.54430237,0
+UBSI.US,D,20190103,000000,26.8188,27.2852,26.5409,26.7605,603117.21221719,0
+UBSI.US,D,20190104,000000,27.1502,27.6924,27.1415,27.4971,537538.10659236,0
+UBSI.US,D,20190107,000000,27.362,27.912,27.1706,27.6418,568442.81198779,0
+UBSI.US,D,20190108,000000,27.9198,28.292,27.4164,28.2696,575911.1918431,0
+UBSI.US,D,20190109,000000,28.2696,28.3774,27.8187,28.2521,751834.40060494,0
+UBSI.US,D,20190110,000000,28.1316,28.361,27.8625,28.3279,410261.76509799,0
+UBSI.US,D,20190111,000000,28.1753,28.667,28.0228,28.6155,572703.40074361,0
+UBSI.US,D,20190114,000000,28.4387,28.9546,28.3707,28.7505,523445.23161117,0
+UBSI.US,D,20190115,000000,28.7175,29.0916,28.3007,28.7768,366652.47801401,0
+UBSI.US,D,20190116,000000,29.047,29.4706,28.8011,29.4114,406536.32275595,0
+UBSI.US,D,20190117,000000,29.2675,29.5727,29.114,29.4201,737068.47609566,0
+UBSI.US,D,20190118,000000,29.4366,29.8272,29.2346,29.7154,667453.1315577,0
+UBSI.US,D,20190122,000000,29.386,29.7154,29.1995,29.4803,511974.57405747,0
+UBSI.US,D,20190123,000000,29.5221,29.5881,29.0742,29.3093,368214.69389115,0
+UBSI.US,D,20190124,000000,29.1664,29.455,28.8011,29.1664,412926.17676196,0
+UBSI.US,D,20190125,000000,29.3929,29.5298,29.047,29.386,498964.34143645,0
+UBSI.US,D,20190128,000000,29.2587,29.8108,29.1227,29.6668,586814.80002374,0
+UBSI.US,D,20190129,000000,29.0645,29.9283,29.0645,29.7844,489310.09430642,0
+UBSI.US,D,20190130,000000,29.9019,30.1323,29.6407,29.8865,498969.48707504,0
+UBSI.US,D,20190131,000000,29.6824,29.9896,29.2772,29.9612,1120343.4250237,0
+UBSI.US,D,20190201,000000,30.073,30.454,30.073,30.3344,511175.97094768,0
+UBSI.US,D,20190204,000000,30.316,30.8435,30.1186,30.7668,473675.58600247,0
+UBSI.US,D,20190205,000000,30.7932,30.9446,30.4714,30.7338,522876.12398267,0
+UBSI.US,D,20190206,000000,30.6055,30.8348,30.3694,30.725,363167.85155816,0
+UBSI.US,D,20190207,000000,30.8019,31.2925,30.6911,31.0029,752020.67272205,0
+UBSI.US,D,20190208,000000,30.9369,31.1303,30.4714,30.4714,451176.79581416,0
+UBSI.US,D,20190211,000000,30.6405,31.3246,30.5812,31.3188,909289.912453,0
+UBSI.US,D,20190212,000000,31.4538,31.6919,31.4023,31.5549,396988.07578095,0
+UBSI.US,D,20190213,000000,31.5636,31.9183,31.411,31.8172,478850.04017258,0
+UBSI.US,D,20190214,000000,31.5121,31.7405,31.3343,31.3693,645766.32313953,0
+UBSI.US,D,20190215,000000,31.5549,32.0806,31.5549,32.0543,1483144.907114,0
+UBSI.US,D,20190219,000000,31.825,32.4965,31.7852,32.4011,603307.60084517,0
+UBSI.US,D,20190220,000000,32.3924,32.7996,32.1641,32.7919,491692.52497543,0
+UBSI.US,D,20190221,000000,32.7413,32.7588,32.3264,32.6218,326561.7786006,0
+UBSI.US,D,20190222,000000,32.6471,32.8433,32.5052,32.7996,503023.22115937,0
+UBSI.US,D,20190225,000000,32.9774,33.1562,32.512,32.6053,506918.46957502,0
+UBSI.US,D,20190226,000000,32.4372,32.5791,32.0718,32.0893,373431.34229772,0
+UBSI.US,D,20190227,000000,32.0806,32.5052,31.9523,32.5052,308957.51984288,0
+UBSI.US,D,20190228,000000,32.512,32.7142,32.4198,32.5217,315938.09315946,0
+UBSI.US,D,20190301,000000,32.7588,32.8172,32.3313,32.6559,524650.34016988,0
+UBSI.US,D,20190304,000000,32.6646,32.7879,32.2477,32.5985,778138.90509737,0
+UBSI.US,D,20190305,000000,32.5985,32.6985,32.1817,32.5985,370444.81365777,0
+UBSI.US,D,20190306,000000,32.4781,32.6218,31.8852,31.961,593629.68377761,0
+UBSI.US,D,20190307,000000,31.9358,32.1836,31.4839,31.6102,829338.00910746,0
+UBSI.US,D,20190308,000000,31.4578,31.9358,31.4578,31.7482,583354.87263315,0
+UBSI.US,D,20190311,000000,31.893,31.995,31.6277,31.995,420713.58621008,0
+UBSI.US,D,20190312,000000,31.9863,32.1748,31.7211,31.7745,398395.92250028,0
+UBSI.US,D,20190313,000000,31.8678,32.1146,31.7385,31.8425,593822.13066103,0
+UBSI.US,D,20190314,000000,31.8152,32.1321,31.6967,32.0136,363029.94844384,0
+UBSI.US,D,20190315,000000,31.9106,32.372,31.032,32.031,1719668.3015972,0
+UBSI.US,D,20190318,000000,32.1836,32.5859,32.1194,32.5012,487769.49011138,0
+UBSI.US,D,20190319,000000,32.6373,32.6373,31.8513,31.9018,474879.66543347,0
+UBSI.US,D,20190320,000000,31.8425,32.1583,31.1672,31.21,600092.60585164,0
+UBSI.US,D,20190321,000000,31.0126,31.413,30.7357,30.8417,1060200.1720095,0
+UBSI.US,D,20190322,000000,30.5249,30.5249,29.1412,29.2859,528423.12238698,0
+UBSI.US,D,20190325,000000,29.2937,29.6785,28.9779,29.4841,438524.69963928,0
+UBSI.US,D,20190326,000000,30.3801,30.3976,29.6785,30.3801,425813.94318443,0
+UBSI.US,D,20190327,000000,30.3111,30.8241,30.142,30.5861,448977.54987908,0
+UBSI.US,D,20190328,000000,30.5861,31.0554,30.4578,31.0467,366001.04016802,0
+UBSI.US,D,20190329,000000,31.312,31.3731,30.8669,30.9787,434045.93580707,0
+UBSI.US,D,20190401,000000,31.2177,31.6199,31.0302,31.4994,663302.65946781,0
+UBSI.US,D,20190402,000000,31.3634,31.5928,31.2254,31.38,306708.87577731,0
+UBSI.US,D,20190403,000000,31.7559,31.9698,31.3975,31.5607,307118.46860939,0
+UBSI.US,D,20190404,000000,31.6199,32.1748,31.6199,32.1496,523176.62927656,0
+UBSI.US,D,20190405,000000,32.1408,32.4245,31.86,32.3886,238412.87297486,0
+UBSI.US,D,20190408,000000,32.304,32.5956,32.099,32.5012,353095.77857431,0
+UBSI.US,D,20190409,000000,32.3371,32.5675,31.928,31.9863,451313.66980076,0
+UBSI.US,D,20190410,000000,31.9436,32.4285,31.8425,32.4148,311370.82434345,0
+UBSI.US,D,20190411,000000,32.5675,32.7724,32.3545,32.4148,342553.39422297,0
+UBSI.US,D,20190412,000000,32.6888,33.0737,32.304,32.9357,472063.97199484,0
+UBSI.US,D,20190415,000000,32.9444,33.065,32.4245,32.5956,237506.21145459,0
+UBSI.US,D,20190416,000000,32.6811,33.1591,32.479,33.1591,340913.99376693,0
+UBSI.US,D,20190417,000000,33.2087,33.2446,32.7569,33.1591,293341.53583787,0
+UBSI.US,D,20190418,000000,32.9872,33.2164,32.6024,32.6966,390183.48330429,0
+UBSI.US,D,20190422,000000,32.6888,32.7393,32.2021,32.4245,266607.8850867,0
+UBSI.US,D,20190423,000000,32.4402,33.2777,32.2507,33.1591,493623.16857589,0
+UBSI.US,D,20190424,000000,32.995,33.2951,32.6442,33.1669,705591.57568857,0
+UBSI.US,D,20190425,000000,33.0037,33.3292,32.4644,33.2874,643215.11552463,0
+UBSI.US,D,20190426,000000,33.1669,33.6285,32.9182,33.611,694292.78246391,0
+UBSI.US,D,20190429,000000,33.7315,33.954,33.4147,33.6372,728738.71633973,0
+UBSI.US,D,20190430,000000,33.68,33.8403,33.3798,33.5439,1321711.8166328,0
+UBSI.US,D,20190501,000000,33.6285,33.7907,32.8579,33.0299,655308.3953482,0
+UBSI.US,D,20190502,000000,33.1417,33.2951,32.616,33.1232,739255.3724981,0
+UBSI.US,D,20190503,000000,33.2087,33.8686,33.1747,33.85,580542.26657768,0
+UBSI.US,D,20190506,000000,33.3195,34.09,32.8492,33.9453,596831.30011078,0
+UBSI.US,D,20190507,000000,33.5585,33.8093,33.1591,33.2951,458534.02987583,0
+UBSI.US,D,20190508,000000,33.2535,33.4846,33.097,33.1057,379821.19630372,0
+UBSI.US,D,20190509,000000,32.8259,33.2261,32.6616,33.1494,382424.88943228,0
+UBSI.US,D,20190510,000000,32.9872,33.2951,32.6442,33.269,429669.05561904,0
+UBSI.US,D,20190513,000000,32.7646,32.8259,31.4655,31.654,668361.85133341,0
+UBSI.US,D,20190514,000000,31.7833,32.2691,31.5928,32.0631,603327.15427182,0
+UBSI.US,D,20190515,000000,31.6618,31.9183,31.2138,31.38,673459.1209246,0
+UBSI.US,D,20190516,000000,31.551,31.7833,31.3207,31.4655,632117.00220513,0
+UBSI.US,D,20190517,000000,31.2177,31.9358,31.2177,31.5684,1489635.6156364,0
+UBSI.US,D,20190520,000000,31.4839,32.0631,31.4839,31.6102,394420.40212255,0
+UBSI.US,D,20190521,000000,31.6365,32.1146,31.4917,32.0543,326444.45804066,0
+UBSI.US,D,20190522,000000,31.9863,31.9863,31.6199,31.6802,285760.98106121,0
+UBSI.US,D,20190523,000000,31.3731,31.4791,30.7648,31.0554,444995.85473507,0
+UBSI.US,D,20190524,000000,31.278,31.928,31.278,31.79,378144.74724981,0
+UBSI.US,D,20190528,000000,31.7482,31.8065,31.3275,31.3731,415619.40400204,0
+UBSI.US,D,20190529,000000,31.1079,31.7385,31.1079,31.6715,518030.99068258,0
+UBSI.US,D,20190530,000000,31.7211,31.8425,30.6104,30.9359,354017.87701036,0
+UBSI.US,D,20190531,000000,30.5171,30.7825,30.278,30.5861,514103.83930765,0
+UBSI.US,D,20190603,000000,30.4996,31.0389,30.4996,30.6542,604296.59258293,0
+UBSI.US,D,20190604,000000,31.1847,32.3206,30.9185,32.2186,731022.35074774,0
+UBSI.US,D,20190605,000000,32.0728,32.3304,31.413,32.1923,770449.26278253,0
+UBSI.US,D,20190606,000000,32.099,32.2001,31.4217,31.7745,296644.00668749,0
+UBSI.US,D,20190607,000000,31.7211,31.9863,31.5442,31.8328,292508.97151336,0
+UBSI.US,D,20190610,000000,31.8843,32.372,31.6967,31.8152,320397.30356501,0
+UBSI.US,D,20190611,000000,32.1233,32.2001,31.7657,31.8425,274057.74064307,0
+UBSI.US,D,20190612,000000,31.8328,32.0903,31.5781,31.6802,366557.79826388,0
+UBSI.US,D,20190613,000000,31.8687,32.067,31.5772,31.6967,282654.04447817,0
+UBSI.US,D,20190614,000000,31.791,31.9037,31.3781,31.6967,341563.37335748,0
+UBSI.US,D,20190617,000000,31.6365,31.7988,30.9301,31.0846,529491.35695909,0
+UBSI.US,D,20190618,000000,31.1273,32.0252,31.0243,31.9893,324548.80478263,0
+UBSI.US,D,20190619,000000,31.9727,32.3692,31.6443,31.6967,362430.99611151,0
+UBSI.US,D,20190620,000000,31.9814,31.9814,31.3081,31.6365,452938.66246874,0
+UBSI.US,D,20190621,000000,31.4471,31.7211,31.2294,31.4033,955639.76665213,0
+UBSI.US,D,20190624,000000,31.3605,31.6618,31.1963,31.2216,518787.39955589,0
+UBSI.US,D,20190625,000000,31.3178,31.4033,30.8931,31.2478,763163.03853345,0
+UBSI.US,D,20190626,000000,31.3781,31.5636,31.1623,31.2916,318152.77601033,0
+UBSI.US,D,20190627,000000,31.4276,31.7569,31.3868,31.7492,368862.01522627,0
+UBSI.US,D,20190628,000000,31.8765,32.4305,31.6715,31.998,881294.55111859,0
+UBSI.US,D,20190701,000000,32.4915,32.4915,31.8259,32.0417,474683.10203919,0
+UBSI.US,D,20190702,000000,31.998,32.033,31.3945,31.6267,378946.43774275,0
+UBSI.US,D,20190703,000000,31.7036,31.7569,31.5772,31.7395,303841.72595275,0
+UBSI.US,D,20190705,000000,31.93,32.2827,31.8522,32.2651,281060.95476947,0
+UBSI.US,D,20190708,000000,32.067,32.1272,31.6443,31.6802,300030.86601005,0
+UBSI.US,D,20190709,000000,31.5675,31.8347,31.3421,31.6618,578127.93294938,0
+UBSI.US,D,20190710,000000,31.6967,31.8162,31.0923,31.1963,523244.55170601,0
+UBSI.US,D,20190711,000000,31.2916,31.5928,31.102,31.5675,534462.04384088,0
+UBSI.US,D,20190712,000000,31.7133,31.9727,31.482,31.9125,336619.44379639,0
+UBSI.US,D,20190715,000000,31.9893,31.9893,31.0243,31.1117,331810.32996646,0
+UBSI.US,D,20190716,000000,31.1273,31.3781,30.9019,31.2216,360857.45982948,0
+UBSI.US,D,20190717,000000,31.0846,31.3081,30.8164,31.0846,288410.98493712,0
+UBSI.US,D,20190718,000000,30.8679,31.5315,30.8203,31.2993,358225.98025251,0
+UBSI.US,D,20190719,000000,31.2294,31.7036,31.2294,31.5675,294390.21698331,0
+UBSI.US,D,20190722,000000,31.482,31.4907,31.1186,31.4033,677420.23351426,0
+UBSI.US,D,20190723,000000,31.6802,31.7666,31.4033,31.7492,383587.80375452,0
+UBSI.US,D,20190724,000000,31.7492,32.7588,30.7795,32.7132,715538.09509073,0
+UBSI.US,D,20190725,000000,32.8356,32.8356,31.6802,32.5169,564392.16528661,0
+UBSI.US,D,20190726,000000,32.0164,32.7132,31.5772,32.6811,401322.76173253,0
+UBSI.US,D,20190729,000000,32.6888,32.7491,32.1961,32.3351,277561.92052557,0
+UBSI.US,D,20190730,000000,32.0494,32.8083,32.033,32.7743,424466.81500052,0
+UBSI.US,D,20190731,000000,32.7491,32.9988,32.4041,32.4305,1075808.9521205,0
+UBSI.US,D,20190801,000000,32.3274,32.7229,31.2993,31.4033,696059.79475708,0
+UBSI.US,D,20190802,000000,31.274,31.3246,30.7055,31.1273,328764.11191882,0
+UBSI.US,D,20190805,000000,30.5491,30.6007,29.9963,30.4277,503165.24078457,0
+UBSI.US,D,20190806,000000,30.6268,30.9699,30.1605,30.9019,351912.28169769,0
+UBSI.US,D,20190807,000000,30.282,30.7727,30.0496,30.6181,445718.30239366,0
+UBSI.US,D,20190808,000000,30.9456,31.654,30.7912,31.482,543465.88225262,0
+UBSI.US,D,20190809,000000,31.4033,31.5772,31.0652,31.4276,280909.67299481,0
+UBSI.US,D,20190812,000000,31.033,31.1526,30.9476,31.102,388443.2283318,0
+UBSI.US,D,20190813,000000,31.1273,31.964,31.1273,31.3781,437215.64918097,0
+UBSI.US,D,20190814,000000,30.6094,30.9204,30.0915,30.282,438991.92362361,0
+UBSI.US,D,20190815,000000,30.3684,30.4967,30.0992,30.144,492330.58416109,0
+UBSI.US,D,20190816,000000,30.3334,31.2828,30.3334,31.2576,354528.32435887,0
+UBSI.US,D,20190819,000000,31.7298,31.9037,31.4907,31.7133,466323.4975794,0
+UBSI.US,D,20190820,000000,31.6267,31.7259,31.0652,31.2216,449269.82215123,0
+UBSI.US,D,20190821,000000,31.5064,31.6443,31.2051,31.5403,383343.90048516,0
+UBSI.US,D,20190822,000000,31.7842,31.9212,31.4471,31.6267,284504.41611656,0
+UBSI.US,D,20190823,000000,31.4374,31.7036,30.5754,30.6871,424016.0570597,0
+UBSI.US,D,20190826,000000,30.9709,31.2478,30.6697,31.2138,290011.27853984,0
+UBSI.US,D,20190827,000000,31.4568,31.4568,30.4801,30.6871,388308.41260064,0
+UBSI.US,D,20190828,000000,30.5842,31.3508,30.5365,31.2138,268158.78055892,0
+UBSI.US,D,20190829,000000,31.5228,31.9893,31.5228,31.791,292097.32042584,0
+UBSI.US,D,20190830,000000,31.998,32.0854,31.482,31.8162,300702.88641041,0
+UBSI.US,D,20190903,000000,31.4907,31.5064,30.8251,31.0574,414801.24746559,0
+UBSI.US,D,20190904,000000,31.4568,31.4568,30.9456,31.2993,379806.78851566,0
+UBSI.US,D,20190905,000000,31.8445,32.6442,31.7842,32.0252,497520.47524698,0
+UBSI.US,D,20190906,000000,32.0252,32.067,31.7211,31.791,310095.73509987,0
+UBSI.US,D,20190909,000000,32.067,32.7229,31.8445,32.5675,395014.20881631,0
+UBSI.US,D,20190910,000000,32.6811,33.3088,32.4225,33.2747,350579.56130185,0
+UBSI.US,D,20190911,000000,33.3272,34.2242,32.6626,34.1542,624454.11721098,0
+UBSI.US,D,20190912,000000,34.1386,34.712,33.7296,34.3981,630532.14551819,0
+UBSI.US,D,20190913,000000,34.4622,34.7897,34.0949,34.3912,522095.0160441,0
+UBSI.US,D,20190916,000000,33.9899,34.2951,33.7538,33.9287,519167.14768413,0
+UBSI.US,D,20190917,000000,33.6936,33.78,33.3108,33.6849,419789.4295186,0
+UBSI.US,D,20190918,000000,33.7033,34.0337,33.5294,33.9112,364367.81447829,0
+UBSI.US,D,20190919,000000,33.8686,34.2436,33.5818,33.6071,372912.66192745,0
+UBSI.US,D,20190920,000000,33.6333,34.0162,33.2757,33.4069,1651616.202064,0
+UBSI.US,D,20190923,000000,33.4419,33.85,33.0844,33.7033,380578.63430476,0
+UBSI.US,D,20190924,000000,33.7996,33.8384,32.7976,33.1106,402955.98742225,0
+UBSI.US,D,20190925,000000,33.2145,33.8316,33.0319,33.713,346175.92379312,0
+UBSI.US,D,20190926,000000,33.5886,33.6333,33.1193,33.1553,605681.79849243,0
+UBSI.US,D,20190927,000000,33.5294,33.9627,33.0844,33.2515,344040.48377663,0
+UBSI.US,D,20190930,000000,33.2854,33.3594,32.8676,32.9551,388335.16992133,0
+UBSI.US,D,20191001,000000,33.3021,33.3711,32.2331,32.303,407593.23692315,0
+UBSI.US,D,20191002,000000,31.9707,32.2749,31.7268,31.997,595428.59903006,0
+UBSI.US,D,20191003,000000,31.892,32.0067,31.4062,31.8746,326876.69168256,0
+UBSI.US,D,20191004,000000,32.0154,32.4848,31.6491,32.441,407318.45982224,0
+UBSI.US,D,20191007,000000,32.3711,32.6489,32.2166,32.303,332416.48619283,0
+UBSI.US,D,20191008,000000,31.8133,32.0485,31.6316,31.7453,387843.24687174,0
+UBSI.US,D,20191009,000000,32.1622,32.2331,31.7629,32.1194,300861.37207911,0
+UBSI.US,D,20191010,000000,32.2477,32.616,32.1194,32.3536,462848.13327303,0
+UBSI.US,D,20191011,000000,32.9726,33.5983,32.7286,33.0154,499999.64392156,0
+UBSI.US,D,20191014,000000,32.7889,33.1106,32.6539,32.9726,181432.12944056,0
+UBSI.US,D,20191015,000000,32.9803,33.3845,32.9113,33.1795,318179.53333101,0
+UBSI.US,D,20191016,000000,32.9803,33.3895,32.9599,33.2145,289006.8498863,0
+UBSI.US,D,20191017,000000,33.4419,33.4701,33.0192,33.3477,354535.52825291,0
+UBSI.US,D,20191018,000000,33.2331,33.5818,33.2107,33.4934,283264.31721542,0
+UBSI.US,D,20191021,000000,33.9209,34.3116,33.5624,34.1114,480786.85853935,0
+UBSI.US,D,20191022,000000,34.1542,34.469,33.7296,34.2775,502316.21041657,0
+UBSI.US,D,20191023,000000,34.3301,34.6196,34.1891,34.4806,508417.9086613,0
+UBSI.US,D,20191024,000000,34.8071,34.8071,34.1483,34.5477,326584.41941041,0
+UBSI.US,D,20191025,000000,34.5895,34.7897,33.7723,34.4622,539978.16841362,0
+UBSI.US,D,20191028,000000,34.3815,35.0861,34.3815,34.9422,582613.90067562,0
+UBSI.US,D,20191029,000000,34.8694,35.2609,34.8071,35.1122,462972.65772699,0
+UBSI.US,D,20191030,000000,34.9733,35.05,34.6604,34.7518,530705.72766727,0
+UBSI.US,D,20191031,000000,34.5215,34.674,33.8616,34.4078,1143026.4290736,0
+UBSI.US,D,20191101,000000,34.5895,34.9033,34.502,34.8246,554285.10196033,0
+UBSI.US,D,20191104,000000,35.0861,35.1735,34.6604,35.0345,767216.77261779,0
+UBSI.US,D,20191105,000000,35.1648,35.4173,34.8343,34.9917,669448.61020446,0
+UBSI.US,D,20191106,000000,34.8859,34.9917,34.643,34.8936,634981.06464655,0
+UBSI.US,D,20191107,000000,35.3289,35.3756,34.8898,35.0345,317018.67726421,0
+UBSI.US,D,20191108,000000,34.8936,35.3377,34.8936,35.3212,372091.41800784,0
+UBSI.US,D,20191111,000000,35.0685,35.3465,34.7994,34.8859,279874.3705097,0
+UBSI.US,D,20191112,000000,34.9733,35.1122,34.7955,34.9374,192370.72796364,0
+UBSI.US,D,20191113,000000,34.5575,34.8859,34.3728,34.5575,430905.03800932,0
+UBSI.US,D,20191114,000000,34.4923,34.6604,34.3912,34.5215,278425.35868165,0
+UBSI.US,D,20191115,000000,34.6944,34.6944,34.3465,34.3815,224776.93070081,0
+UBSI.US,D,20191118,000000,32.3438,33.3021,31.8687,33.0464,1839402.1660404,0
+UBSI.US,D,20191119,000000,33.0154,33.2854,32.9599,33.1641,820456.63689426,0
+UBSI.US,D,20191120,000000,33.0687,33.3021,32.5373,32.8676,883334.28225725,0
+UBSI.US,D,20191121,000000,33.0687,33.0687,32.4654,32.5994,548549.77318347,0
+UBSI.US,D,20191122,000000,32.9279,33.0687,32.4701,32.9726,510241.52297902,0
+UBSI.US,D,20191125,000000,32.9366,33.2854,32.7637,33.129,778021.58453742,0
+UBSI.US,D,20191126,000000,33.0154,33.2757,32.8249,33.06,447138.4986456,0
+UBSI.US,D,20191127,000000,33.1193,33.2757,32.9463,33.0319,394077.70259221,0
+UBSI.US,D,20191129,000000,32.9016,33.2331,32.7705,32.9551,226256.81636043,0
+UBSI.US,D,20191202,000000,33.1883,33.267,32.8492,32.9016,523767.34858716,0
+UBSI.US,D,20191203,000000,32.4071,32.8628,32.102,32.4751,529966.81396517,0
+UBSI.US,D,20191204,000000,32.7092,33.0066,32.5276,32.8764,574013.48032963,0
+UBSI.US,D,20191205,000000,32.9969,33.06,32.7092,32.8249,341914.3059096,0
+UBSI.US,D,20191206,000000,33.1641,33.3982,33.0154,33.0416,463301.97859701,0
+UBSI.US,D,20191209,000000,32.8764,33.06,32.8152,32.8249,431192.16464286,0
+UBSI.US,D,20191210,000000,32.9366,33.1883,32.6772,33.1883,373077.32236246,0
+UBSI.US,D,20191211,000000,33.2592,33.2854,32.8414,33.0241,327608.40149062,0
+UBSI.US,D,20191212,000000,33.2261,33.9899,33.1387,33.9627,643586.63063111,0
+UBSI.US,D,20191213,000000,33.7363,34.025,33.3972,33.6635,372392.95242945,0
+UBSI.US,D,20191216,000000,33.9996,34.2367,33.8676,33.9112,653820.27666682,0
+UBSI.US,D,20191217,000000,33.9112,34.1746,33.7606,34.1221,380587.89645422,0
+UBSI.US,D,20191218,000000,34.1405,34.1746,33.885,34.0959,348105.53826587,0
+UBSI.US,D,20191219,000000,34.0084,34.3057,34.0084,34.1746,632002.76902835,0
+UBSI.US,D,20191220,000000,34.2183,34.3505,34.0609,34.1047,1321762.243891,0
+UBSI.US,D,20191223,000000,34.2795,34.2795,33.6305,33.6732,268337.848782,0
+UBSI.US,D,20191224,000000,33.6906,33.7879,33.5429,33.7363,123706.29743786,0
+UBSI.US,D,20191226,000000,33.885,33.92,33.6732,33.8491,203078.80187772,0
+UBSI.US,D,20191227,000000,33.9025,33.9025,33.5342,33.7363,292302.11684189,0
+UBSI.US,D,20191230,000000,33.9714,34.1221,33.6819,33.92,358984.44738127,0
+UBSI.US,D,20191231,000000,33.8073,34.1221,33.8073,33.955,481428.00510816,0
+UBSI.US,D,20200102,000000,34.1649,34.3155,33.5429,33.9899,454942.37413723,0
+UBSI.US,D,20200103,000000,33.5429,33.6392,33.2,33.5342,475888.21059789,0
+UBSI.US,D,20200106,000000,33.2699,33.4983,32.9269,33.3933,410783.53285141,0
+UBSI.US,D,20200107,000000,33.2164,33.3038,32.7617,32.8035,354600.36329919,0
+UBSI.US,D,20200108,000000,32.7258,33.1387,32.7258,33.0319,428422.78195158,0
+UBSI.US,D,20200109,000000,33.1903,33.2087,32.8472,32.9454,322241.50043709,0
+UBSI.US,D,20200110,000000,32.9454,33.1903,32.5665,32.682,334674.39240787,0
+UBSI.US,D,20200113,000000,32.787,33.0319,32.6286,33.0154,287836.73167003,0
+UBSI.US,D,20200114,000000,32.9803,33.1115,32.716,32.9454,509211.3661325,0
+UBSI.US,D,20200115,000000,32.8229,32.9716,32.5946,32.8395,429800.78396705,0
+UBSI.US,D,20200116,000000,33.0931,33.4915,33.0931,33.4283,413168.02177587,0
+UBSI.US,D,20200117,000000,33.6635,33.6635,33.1437,33.1903,431977.3890923,0
+UBSI.US,D,20200121,000000,33.0319,33.0931,32.5849,32.6033,396948.96892765,0
+UBSI.US,D,20200122,000000,32.5752,32.752,32.479,32.6636,420757.83870199,0
+UBSI.US,D,20200123,000000,32.5665,32.8132,32.2419,32.6733,441001.81005843,0
+UBSI.US,D,20200124,000000,32.6131,32.6995,31.8105,32.102,488558.83107171,0
+UBSI.US,D,20200127,000000,31.619,31.961,31.3032,31.3372,615186.82210322,0
+UBSI.US,D,20200128,000000,31.6092,31.6628,31.1973,31.2236,564661.79674893,0
+UBSI.US,D,20200129,000000,31.2673,31.3644,30.0274,30.1343,928718.81465615,0
+UBSI.US,D,20200130,000000,30.4938,31.0477,30.0469,30.7484,904765.86700117,0
+UBSI.US,D,20200131,000000,30.4326,30.8455,29.9876,30.1256,2689560.4580268,0
+UBSI.US,D,20200203,000000,30.3451,30.6084,30.0818,30.1256,743983.18523825,0
+UBSI.US,D,20200204,000000,30.6609,30.7241,30.3986,30.4938,500454.51837326,0
+UBSI.US,D,20200205,000000,30.9505,31.2313,30.7406,31.1303,439502.37097213,0
+UBSI.US,D,20200206,000000,31.3207,31.3275,30.6445,30.6609,615257.83191583,0
+UBSI.US,D,20200207,000000,30.5035,30.5997,30.077,30.1256,342188.0538828,0
+UBSI.US,D,20200210,000000,29.9497,30.2053,29.8224,30.1964,551077.31086083,0
+UBSI.US,D,20200211,000000,30.3548,30.6171,30.2207,30.2392,266366.04007279,0
+UBSI.US,D,20200212,000000,30.5122,30.5122,30.1168,30.3091,342841.54998423,0
+UBSI.US,D,20200213,000000,30.1877,30.4151,30.1877,30.3364,225447.92197346,0
+UBSI.US,D,20200214,000000,30.317,30.317,30.1071,30.1799,299290.92318023,0
+UBSI.US,D,20200218,000000,30.1256,30.2207,29.5717,29.6523,220956.80860864,0
+UBSI.US,D,20200219,000000,29.7659,29.801,29.5629,29.6173,365077.91260426,0
+UBSI.US,D,20200220,000000,29.5007,30.1256,29.5007,30.0469,423242.15301515,0
+UBSI.US,D,20200221,000000,29.9408,29.9408,29.3267,29.424,934587.93003645,0
+UBSI.US,D,20200224,000000,28.5446,28.8614,28.4026,28.5543,652956.83851075,0
+UBSI.US,D,20200225,000000,28.4756,28.4843,27.5467,27.605,639725.34343019,0
+UBSI.US,D,20200226,000000,27.9382,28.1063,27.4708,27.5962,736887.34961716,0
+UBSI.US,D,20200227,000000,27.2453,27.7983,26.367,26.367,736464.37812473,0
+UBSI.US,D,20200228,000000,25.5139,26.1124,24.7588,25.3652,1466856.9027086,0
+UBSI.US,D,20200302,000000,25.4429,26.9287,25.1456,26.8927,954431.57071027,0
+UBSI.US,D,20200303,000000,26.7441,27.1229,25.8821,26.2601,1078774.8982061,0
+UBSI.US,D,20200304,000000,26.5496,26.5914,25.3302,26.3476,1215344.2630012,0
+UBSI.US,D,20200305,000000,25.5042,26.0939,24.6452,25.0387,807458.75380587,0
+UBSI.US,D,20200306,000000,24.3642,24.7997,23.9688,24.6801,827260.20024323,0
+UBSI.US,D,20200309,000000,23.5384,23.7667,21.0702,21.114,1279105.9290745,0
+UBSI.US,D,20200310,000000,22.0459,22.6066,21.0799,22.4141,894962.39635192,0
+UBSI.US,D,20200311,000000,21.7009,22.0974,20.1909,20.2618,1856939.5314964,0
+UBSI.US,D,20200312,000000,18.7294,20.5834,17.854,18.8985,1593536.350126,0
+UBSI.US,D,20200313,000000,20.1986,21.1277,18.64,21.0926,1926341.8465965,0
+UBSI.US,D,20200316,000000,18.06,19.8469,17.8277,19.155,1690570.7444758,0
+UBSI.US,D,20200317,000000,19.5408,21.9749,18.7294,21.6873,1588371.1581054,0
+UBSI.US,D,20200318,000000,20.3968,22.5812,19.5058,19.9772,1682521.9365871,0
+UBSI.US,D,20200319,000000,19.7274,21.4929,18.8442,20.9945,1287047.7076805,0
+UBSI.US,D,20200320,000000,21.0042,21.4132,18.1659,18.4437,2119774.634366,0
+UBSI.US,D,20200323,000000,18.5409,19.603,17.542,18.6838,1362698.8862892,0
+UBSI.US,D,20200324,000000,19.7905,20.6544,19.3183,20.565,1442961.5862058,0
+UBSI.US,D,20200325,000000,20.8769,21.2044,19.8449,20.1986,1105869.7727864,0
+UBSI.US,D,20200326,000000,20.4231,21.3598,20.0209,21.253,975763.33006547,0
+UBSI.US,D,20200327,000000,20.3871,20.6194,19.6108,19.6478,859252.69363743,0
+UBSI.US,D,20200330,000000,20.048,20.6728,19.5126,20.565,935632.49467102,0
+UBSI.US,D,20200331,000000,20.3064,21.0119,19.8955,20.5834,912074.73206006,0
+UBSI.US,D,20200401,000000,20.289,20.6194,19.2017,20.1724,973979.8517288,0
+UBSI.US,D,20200402,000000,19.9586,20.9489,19.8877,20.3687,639117.12894839,0
+UBSI.US,D,20200403,000000,20.2793,20.6194,19.193,19.5835,583025.55176314,0
+UBSI.US,D,20200406,000000,20.9391,21.0878,20.3871,20.975,879852.74318457,0
+UBSI.US,D,20200407,000000,21.6261,22.1537,21.1626,21.4132,1150580.2265295,0
+UBSI.US,D,20200408,000000,22.0187,22.7406,21.217,22.4034,1115513.7286394,0
+UBSI.US,D,20200409,000000,23.0894,24.0708,22.9826,23.8736,970844.09956962,0
+UBSI.US,D,20200413,000000,24.034,24.034,22.3315,22.6076,588643.55998003,0
+UBSI.US,D,20200414,000000,23.5801,23.5801,22.0284,22.4656,584867.69037978,0
+UBSI.US,D,20200415,000000,21.5376,21.8506,20.8594,20.9489,615388.5311361,0
+UBSI.US,D,20200416,000000,21.0042,21.0654,19.9839,20.6359,824746.0412262,0
+UBSI.US,D,20200417,000000,21.458,22.6173,21.1985,22.4831,818359.27460335,0
+UBSI.US,D,20200420,000000,21.7776,23.1711,21.5824,22.7493,1033859.6480469,0
+UBSI.US,D,20200421,000000,21.9206,22.7309,21.8593,22.3665,731888.87628696,0
+UBSI.US,D,20200422,000000,22.9107,22.9476,21.8932,22.0011,816437.89315236,0
+UBSI.US,D,20200423,000000,21.9662,22.8582,21.9662,22.3665,787392.82154478,0
+UBSI.US,D,20200424,000000,22.7882,23.3528,22.5288,23.1624,1005626.5582095,0
+UBSI.US,D,20200427,000000,23.6326,25.8287,23.518,25.5954,1715016.6443082,0
+UBSI.US,D,20200428,000000,26.4612,26.7994,25.5829,25.9881,1226906.5129218,0
+UBSI.US,D,20200429,000000,26.9325,28.0568,26.7732,27.7624,1877619.8530056,0
+UBSI.US,D,20200430,000000,26.5137,27.3348,25.9696,26.7187,5735325.6894664,0
+UBSI.US,D,20200501,000000,26.263,26.7324,25.6664,25.9599,6443071.2294704,0
+UBSI.US,D,20200504,000000,24.9182,25.6635,24.7404,25.4089,1708184.2653831,0
+UBSI.US,D,20200505,000000,26.2299,26.2299,24.5169,24.5169,1452748.5908115,0
+UBSI.US,D,20200506,000000,24.6228,24.6947,23.5889,23.688,916073.92237531,0
+UBSI.US,D,20200507,000000,23.963,24.4158,23.277,23.3838,854327.28837527,0
+UBSI.US,D,20200508,000000,23.722,24.3565,23.6064,24.3022,769783.41714846,0
+UBSI.US,D,20200511,000000,23.7492,24.0087,23.1429,23.722,1092580.6465537,0
+UBSI.US,D,20200512,000000,23.7307,23.8037,22.5191,22.5541,958418.41149288,0
+UBSI.US,D,20200513,000000,22.3218,22.4462,20.7788,21.2083,967972.83323418,0
+UBSI.US,D,20200514,000000,20.5737,21.3598,19.9683,21.047,1234783.4564815,0
+UBSI.US,D,20200515,000000,20.8672,21.0926,20.5301,20.8672,814241.73460045,0
+UBSI.US,D,20200518,000000,21.94,23.2226,21.94,23.1157,1009627.8067801,0
+UBSI.US,D,20200519,000000,22.7406,22.9826,21.8312,21.8409,724809.50670936,0
+UBSI.US,D,20200520,000000,22.3481,23.5131,22.0993,23.4471,961153.83296943,0
+UBSI.US,D,20200521,000000,23.3392,23.9115,23.1992,23.3022,1030375.0215911,0
+UBSI.US,D,20200522,000000,23.4908,23.5714,22.8494,23.0544,511242.8642494,0
+UBSI.US,D,20200526,000000,24.1408,25.2214,24.1408,24.9434,554647.35491734,0
+UBSI.US,D,20200527,000000,25.9696,27.1919,25.3235,27.0589,864445.67210646,0
+UBSI.US,D,20200528,000000,27.5397,27.5397,26.3524,26.5409,923537.15659201,0
+UBSI.US,D,20200529,000000,25.9968,26.2299,25.5517,25.9355,993291.433372,0
+UBSI.US,D,20200601,000000,26.0678,26.2299,25.6499,25.6927,656114.20235202,0
+UBSI.US,D,20200602,000000,26.059,26.2378,25.1855,25.471,548123.71430789,0
+UBSI.US,D,20200603,000000,26.2543,27.1298,25.8005,26.4243,585677.61389447,0
+UBSI.US,D,20200604,000000,26.3436,26.7645,25.9881,26.7324,697823.7196671,0
+UBSI.US,D,20200605,000000,28.5388,29.1275,27.9936,28.5824,904617.67260967,0
+UBSI.US,D,20200608,000000,29.422,29.5328,28.5203,28.8157,601014.70428769,0
+UBSI.US,D,20200609,000000,27.9324,28.9576,27.602,28.4494,896692.36004722,0
+UBSI.US,D,20200610,000000,28.2161,28.7788,26.1736,26.2115,929379.51465161,0
+UBSI.US,D,20200611,000000,24.7034,25.0552,23.8367,23.9533,663584.64046276,0
+UBSI.US,D,20200612,000000,25.1641,25.1641,23.4412,24.2254,781631.76457497,0
+UBSI.US,D,20200615,000000,23.0788,25.5799,23.0788,25.0281,929892.02025557,0
+UBSI.US,D,20200616,000000,26.1736,26.6973,25.6509,26.3282,620164.71287904,0
+UBSI.US,D,20200617,000000,26.4088,26.4088,25.1999,25.3262,477604.79563284,0
+UBSI.US,D,20200618,000000,24.9377,25.9405,24.9377,25.3905,581612.55940523,0
+UBSI.US,D,20200619,000000,25.7684,26.0832,24.2798,24.8395,2150191.5332228,0
+UBSI.US,D,20200622,000000,24.3702,25.0358,24.1341,24.6763,506367.88624546,0
+UBSI.US,D,20200623,000000,25.2097,25.5527,24.0524,24.1,552439.87596052,0
+UBSI.US,D,20200624,000000,23.7036,23.8639,22.8903,23.2324,527247.85853211,0
+UBSI.US,D,20200625,000000,22.9797,24.4235,22.8543,24.3964,700560.17027138,0
+UBSI.US,D,20200626,000000,23.8017,23.827,22.9067,22.9797,1418320.152107,0
+UBSI.US,D,20200629,000000,23.6296,24.6666,23.5666,24.4235,679629.7707265,0
+UBSI.US,D,20200630,000000,24.1971,25.1641,24.1971,24.9648,750131.19423034,0
+UBSI.US,D,20200701,000000,26.1027,26.1027,23.9533,24.0097,649268.44476659,0
+UBSI.US,D,20200702,000000,24.6587,24.9298,23.7036,23.827,401407.15020548,0
+UBSI.US,D,20200706,000000,24.5149,24.9114,23.9183,24.1428,420752.6930634,0
+UBSI.US,D,20200707,000000,23.6939,23.8727,23.2324,23.3032,486392.51722364,0
+UBSI.US,D,20200708,000000,23.2421,23.5801,22.6542,23.1876,477505.99937183,0
+UBSI.US,D,20200709,000000,22.934,23.5519,21.933,22.1664,579766.3042777,0
+UBSI.US,D,20200710,000000,22.249,23.4578,22.249,23.4121,525482.90449438,0
+UBSI.US,D,20200713,000000,23.8464,24.3702,23.1876,23.8367,525108.30200474,0
+UBSI.US,D,20200714,000000,23.7463,24.035,23.2518,23.6473,360638.25562538,0
+UBSI.US,D,20200715,000000,24.3702,25.2448,24.3518,25.1193,594024.86882163,0
+UBSI.US,D,20200716,000000,24.8307,25.5799,24.6403,25.0552,455471.34578469,0
+UBSI.US,D,20200717,000000,24.9114,25.2262,24.2885,24.3244,367357.43050138,0
+UBSI.US,D,20200720,000000,24.0437,24.3244,23.6209,23.7103,405366.20453967,0
+UBSI.US,D,20200721,000000,24.1156,25.3992,23.5315,25.3623,557205.76642626,0
+UBSI.US,D,20200722,000000,24.9745,25.3001,24.5226,24.8307,611463.43801661,0
+UBSI.US,D,20200723,000000,24.7938,25.471,24.479,25.3438,503144.65823019,0
+UBSI.US,D,20200724,000000,25.7956,26.2552,25.7247,25.9405,600067.9067864,0
+UBSI.US,D,20200727,000000,25.6062,25.8053,24.546,24.8395,714501.7634779,0
+UBSI.US,D,20200728,000000,24.6403,25.1865,24.6403,24.7501,386506.40996502,0
+UBSI.US,D,20200729,000000,24.7841,25.3262,24.4644,25.3078,409306.73457495,0
+UBSI.US,D,20200730,000000,24.6403,25.0201,24.1254,24.5315,344457.28050274,0
+UBSI.US,D,20200731,000000,24.3789,24.4965,23.4899,23.756,1759418.3597356,0
+UBSI.US,D,20200803,000000,23.9358,24.2614,23.4936,24.0437,387603.46011326,0
+UBSI.US,D,20200804,000000,24.0174,24.0174,23.5569,23.8921,309173.63666382,0
+UBSI.US,D,20200805,000000,24.0815,24.5859,23.9213,24.5149,300955.02270153,0
+UBSI.US,D,20200806,000000,24.3789,24.65,24.1,24.3468,297636.0858084,0
+UBSI.US,D,20200807,000000,24.2157,25.7684,23.9911,25.7684,505716.44839947,0
+UBSI.US,D,20200810,000000,25.9754,26.8529,25.7422,26.1639,431715.99065172,0
+UBSI.US,D,20200811,000000,26.7974,27.1405,26.1833,26.3728,485952.05055999,0
+UBSI.US,D,20200812,000000,27.0521,27.1318,25.6867,25.9851,529871.10508732,0
+UBSI.US,D,20200813,000000,25.6509,25.9938,25.4896,25.5799,335239.38352549,0
+UBSI.US,D,20200814,000000,25.2632,26.1396,25.1641,25.8947,311471.67885989,0
+UBSI.US,D,20200817,000000,25.6867,25.8763,25.2545,25.3351,294538.41137482,0
+UBSI.US,D,20200818,000000,25.2816,25.2816,24.3789,24.4693,330484.81346466,0
+UBSI.US,D,20200819,000000,24.5412,25.1272,24.4158,24.7841,258717.5628667,0
+UBSI.US,D,20200820,000000,24.2516,24.5149,23.8727,23.9261,462047.4719078,0
+UBSI.US,D,20200821,000000,23.9018,24.1,23.4024,23.7746,421359.87841749,0
+UBSI.US,D,20200824,000000,23.9814,24.7219,23.6473,24.7219,315038.63553324,0
+UBSI.US,D,20200825,000000,25.0201,25.1553,24.4509,24.65,227877.69251755,0
+UBSI.US,D,20200826,000000,24.5509,24.5509,23.719,23.7463,362435.11262239,0
+UBSI.US,D,20200827,000000,23.827,24.2885,23.7103,24.0524,569031.47304295,0
+UBSI.US,D,20200828,000000,24.4061,24.4061,23.5569,23.756,287862.459863,0
+UBSI.US,D,20200831,000000,23.5938,24.0437,23.5482,23.5938,503723.02800816,0
+UBSI.US,D,20200901,000000,23.4665,23.7036,23.1701,23.5753,338996.72882681,0
+UBSI.US,D,20200902,000000,23.5305,23.7279,23.2518,23.4849,358981.35999811,0
+UBSI.US,D,20200903,000000,23.6025,24.477,23.45,23.5519,428966.16138711,0
+UBSI.US,D,20200904,000000,24.1807,24.5315,23.8824,24.4061,452970.56542801,0
+UBSI.US,D,20200908,000000,24.1156,24.1428,22.8903,23.2138,520804.48988473,0
+UBSI.US,D,20200909,000000,23.3684,23.3684,22.5735,22.9621,546306.2747565,0
+UBSI.US,D,20200910,000000,23.071,23.1808,22.4306,22.5395,432324.20513353,0
+UBSI.US,D,20200911,000000,22.6046,22.7892,22.3131,22.6784,488620.57873482,0
+UBSI.US,D,20200914,000000,22.6589,23.2167,22.6589,23.0894,417119.87221605,0
+UBSI.US,D,20200915,000000,23.1808,23.1808,22.6405,22.8066,508696.8022731,0
+UBSI.US,D,20200916,000000,22.7795,23.1731,22.5774,22.6881,624841.06923324,0
+UBSI.US,D,20200917,000000,22.2937,22.6492,21.9739,22.0187,690717.59276881,0
+UBSI.US,D,20200918,000000,22.3762,22.3762,21.6252,21.6882,2216165.8238916,0
+UBSI.US,D,20200921,000000,21.1314,22.0187,19.6992,19.9422,1484759.6085048,0
+UBSI.US,D,20200922,000000,20.0247,20.4075,19.4019,19.5661,1093565.5217806,0
+UBSI.US,D,20200923,000000,19.5661,20.0247,19.0715,19.086,1124675.023592,0
+UBSI.US,D,20200924,000000,19.1191,19.8566,18.9258,19.2104,701524.46294389,0
+UBSI.US,D,20200925,000000,19.053,19.3454,18.8256,19.2153,529177.47300485,0
+UBSI.US,D,20200928,000000,19.5942,20.153,19.5399,19.8595,529601.473625,0
+UBSI.US,D,20200929,000000,19.8323,19.9402,19.0093,19.397,609989.72712331,0
+UBSI.US,D,20200930,000000,19.4563,19.842,19.3649,19.6487,712356.03218421,0
+UBSI.US,D,20201001,000000,19.7409,20.3453,19.3922,20.3162,1133308.376025,0
+UBSI.US,D,20201002,000000,20.4912,21.6882,20.2511,21.5056,1114987.8443751,0
+UBSI.US,D,20201005,000000,21.7165,22.2382,21.6678,22.1741,610868.60219516,0
+UBSI.US,D,20201006,000000,22.4948,23.0156,21.9817,22.074,835993.37806492,0
+UBSI.US,D,20201007,000000,22.248,22.9621,22.248,22.6492,625768.31330788,0
+UBSI.US,D,20201008,000000,22.8893,22.8893,22.5045,22.7057,621496.40414716,0
+UBSI.US,D,20201009,000000,22.9621,23.1361,22.2023,22.4773,511088.49509158,0
+UBSI.US,D,20201012,000000,22.3859,22.7969,22.3131,22.6492,464270.3877804,0
+UBSI.US,D,20201013,000000,22.2752,22.5132,21.6979,21.8175,483678.70742917,0
+UBSI.US,D,20201014,000000,21.7165,22.1741,21.5056,21.5241,427011.84784911,0
+UBSI.US,D,20201015,000000,21.2773,22.1567,21.2413,22.0915,450906.13522412,0
+UBSI.US,D,20201016,000000,22.0284,22.2849,21.6252,22.212,397753.74680374,0
+UBSI.US,D,20201019,000000,22.3859,22.5395,21.7729,21.8078,368739.54902773,0
+UBSI.US,D,20201020,000000,22.1013,22.7154,22.1013,22.4579,807295.12249858,0
+UBSI.US,D,20201021,000000,22.4034,22.833,22.3665,22.6881,479852.41057069,0
+UBSI.US,D,20201022,000000,22.833,23.7862,22.4676,23.7113,998825.05311596,0
+UBSI.US,D,20201023,000000,23.7949,24.7093,23.2508,23.858,950947.97338214,0
+UBSI.US,D,20201026,000000,23.4471,23.8493,23.0273,23.8173,1003125.7778528,0
+UBSI.US,D,20201027,000000,23.8396,24.2419,23.3081,23.3469,1083296.8854024,0
+UBSI.US,D,20201028,000000,22.8233,23.584,22.8233,22.9797,825619.77065945,0
+UBSI.US,D,20201029,000000,22.8806,23.5559,22.4219,23.4189,1003276.0304998,0
+UBSI.US,D,20201030,000000,23.2458,24.1058,23.2458,24.0058,5576392.3502143,0
+UBSI.US,D,20201102,000000,24.4625,24.8647,23.9134,24.7472,748381.67710838,0
+UBSI.US,D,20201103,000000,25.2136,25.7888,24.9561,25.5702,721783.8712161,0
+UBSI.US,D,20201104,000000,24.5635,24.9211,23.3032,23.3372,629956.86312339,0
+UBSI.US,D,20201105,000000,23.2644,24.6772,23.2644,24.5179,637040.34921185,0
+UBSI.US,D,20201106,000000,24.855,24.8647,23.758,23.8863,459174.14731692,0
+UBSI.US,D,20201109,000000,26.2378,28.0315,26.1465,26.8131,1351509.1806027,0
+UBSI.US,D,20201110,000000,27.1346,27.674,26.779,27.1541,670300.72795562,0
+UBSI.US,D,20201111,000000,27.1803,27.1803,26.1386,26.6313,409509.47273555,0
+UBSI.US,D,20201112,000000,25.9998,26.0812,25.505,25.8277,471595.71888279,0
+UBSI.US,D,20201113,000000,26.2932,26.8228,26.1007,26.6682,410664.15403604,0
+UBSI.US,D,20201116,000000,27.7847,28.3336,27.3066,28.2783,580399.21782476,0
+UBSI.US,D,20201117,000000,27.602,28.0772,27.328,28.0315,490781.74694429,0
+UBSI.US,D,20201118,000000,28.3055,28.4619,27.5826,27.6204,477103.61043379,0
+UBSI.US,D,20201119,000000,26.641,27.1346,26.641,27.0151,501945.7244378,0
+UBSI.US,D,20201120,000000,26.2115,26.9617,25.6246,26.8791,497766.43677176,0
+UBSI.US,D,20201123,000000,27.5009,27.6837,27.0442,27.2804,567380.752182,0
+UBSI.US,D,20201124,000000,27.9858,29.0022,27.9265,28.8915,537627.64070389,0
+UBSI.US,D,20201125,000000,28.3707,28.3707,27.7662,27.9946,364345.17366847,0
+UBSI.US,D,20201127,000000,27.9684,28.2327,27.2172,27.7205,196833.02575234,0
+UBSI.US,D,20201130,000000,27.3902,27.8401,26.6497,26.7954,718410.39055389,0
+UBSI.US,D,20201201,000000,27.3455,27.8217,26.9617,27.3629,548888.35620295,0
+UBSI.US,D,20201202,000000,27.3902,27.9946,27.3008,27.8217,419360.28325987,0
+UBSI.US,D,20201203,000000,27.8217,27.9314,27.3805,27.4815,371544.95118917,0
+UBSI.US,D,20201204,000000,27.9032,28.287,27.739,28.2706,523926.86338356,0
+UBSI.US,D,20201207,000000,28.4056,28.4347,27.8585,28.1957,466029.16705183,0
+UBSI.US,D,20201208,000000,27.775,28.5348,27.775,28.4804,359949.76918149,0
+UBSI.US,D,20201209,000000,28.599,29.1013,28.4347,28.563,535450.00645092,0
+UBSI.US,D,20201210,000000,27.9791,28.6077,27.9791,28.497,459016.69077594,0
+UBSI.US,D,20201211,000000,28.0898,28.6554,27.9975,28.3114,384396.69814149,0
+UBSI.US,D,20201214,000000,28.8769,29.0712,28.1268,28.2103,416407.71583464,0
+UBSI.US,D,20201215,000000,28.4795,28.9148,28.1268,28.8769,406665.99284851,0
+UBSI.US,D,20201216,000000,29.0159,29.0159,28.5533,28.8302,333851.09023283,0
+UBSI.US,D,20201217,000000,28.7379,29.0809,28.3503,29.0712,482713.38562893,0
+UBSI.US,D,20201218,000000,29.2102,29.5804,28.2482,28.5533,2434538.4927984,0
+UBSI.US,D,20201221,000000,28.3308,28.771,27.5709,28.0539,812163.92573619,0
+UBSI.US,D,20201222,000000,28.2579,28.4474,27.9236,28.3308,627936.68541138,0
+UBSI.US,D,20201223,000000,28.6457,29.4784,28.6457,29.3947,516746.63928953,0
+UBSI.US,D,20201224,000000,29.2558,29.5707,28.7671,29.5065,297761.6393901,0
+UBSI.US,D,20201228,000000,29.5065,30.1071,29.3025,30.0147,648655.08464619,0
+UBSI.US,D,20201229,000000,29.8302,30.0147,29.1461,29.2151,664471.74855636,0
+UBSI.US,D,20201230,000000,29.3317,30.2567,29.183,29.7844,773888.60761874,0
+UBSI.US,D,20201231,000000,29.8778,30.4131,29.6309,29.9896,1082871.8556546,0
+UBSI.US,D,20210104,000000,30.4044,30.4044,29.2928,29.8778,868832.8435717,0
+UBSI.US,D,20210105,000000,29.8399,30.7289,29.8205,30.4044,700827.74347826,0
+UBSI.US,D,20210106,000000,31.3577,33.1893,31.2653,32.3944,1059372.7533237,0
+UBSI.US,D,20210107,000000,32.718,33.0911,32.5645,32.7082,433592.09048309,0
+UBSI.US,D,20210108,000000,32.8016,32.8016,31.7278,32.4673,479580.72085292,0
+UBSI.US,D,20210111,000000,32.1534,33.0872,31.5442,33.0513,371681.82517577,0
+UBSI.US,D,20210112,000000,33.3098,33.8287,32.9493,33.5595,518481.74862341,0
+UBSI.US,D,20210113,000000,33.3389,33.5789,32.9026,33.097,540454.65454742,0
+UBSI.US,D,20210114,000000,33.3011,33.5546,32.5159,33.2729,408121.17944289,0
+UBSI.US,D,20210115,000000,32.5595,33.1631,32.3944,32.922,556987.59134988,0
+UBSI.US,D,20210119,000000,33.2271,33.4118,32.6432,32.9307,465200.7192382,0
+UBSI.US,D,20210120,000000,32.82,33.1154,32.2924,32.8852,557057.57203475,0
+UBSI.US,D,20210121,000000,32.9405,33.1893,32.1534,32.4771,525757.68159529,0
+UBSI.US,D,20210122,000000,32.1534,33.0794,31.9679,33.0231,830582.22451948,0
+UBSI.US,D,20210125,000000,32.6355,32.718,30.968,32.1447,651191.88447302,0
+UBSI.US,D,20210126,000000,32.3313,32.511,30.9417,31.0428,576651.13467292,0
+UBSI.US,D,20210127,000000,30.349,30.8029,29.7281,29.9127,779436.63515077,0
+UBSI.US,D,20210128,000000,31.0166,31.3771,30.213,31.172,636326.13457501,0
+UBSI.US,D,20210129,000000,31.5141,31.5141,29.2199,29.3025,1887167.070853,0
+UBSI.US,D,20210201,000000,30.0818,30.6726,29.386,30.6084,655347.50220151,0
+UBSI.US,D,20210202,000000,30.8951,31.3285,30.488,31.2459,570715.12599089,0
+UBSI.US,D,20210203,000000,30.5531,31.2012,30.2421,30.8475,386651.51697337,0
+UBSI.US,D,20210204,000000,30.932,31.9406,30.932,31.9037,458894.22457741,0
+UBSI.US,D,20210205,000000,32.237,32.237,31.4791,31.8202,397551.00864314,0
+UBSI.US,D,20210208,000000,31.9679,32.3215,31.7745,32.3215,340636.12928285,0
+UBSI.US,D,20210209,000000,32.1904,32.8297,31.8289,32.82,299868.26383047,0
+UBSI.US,D,20210210,000000,32.857,33.2553,32.5595,32.7005,394175.46972549,0
+UBSI.US,D,20210211,000000,32.6811,33.1631,31.8755,32.4402,382240.67557061,0
+UBSI.US,D,20210212,000000,32.3944,32.959,32.2457,32.8103,273717.09936814,0
+UBSI.US,D,20210216,000000,32.9493,33.5332,32.9493,33.1203,326430.05025259,0
+UBSI.US,D,20210217,000000,32.959,33.3011,32.8852,33.0231,206863.93362744,0
+UBSI.US,D,20210218,000000,32.9307,33.1261,32.5062,32.7734,302572.81147547,0
+UBSI.US,D,20210219,000000,32.922,33.7189,32.8667,33.6343,527973.39357387,0
+UBSI.US,D,20210222,000000,33.3564,34.4593,33.3564,34.2912,535959.42467172,0
+UBSI.US,D,20210223,000000,34.504,35.3192,34.0783,34.8373,442743.09415862,0
+UBSI.US,D,20210224,000000,35.1715,36.2442,34.9023,36.1248,529602.50275272,0
+UBSI.US,D,20210225,000000,36.4387,36.4484,34.5866,34.9073,503900.03797579,0
+UBSI.US,D,20210226,000000,34.6789,35.0044,33.9667,34.1988,485001.13654782,0
+UBSI.US,D,20210301,000000,35.0597,35.4388,34.6721,35.2444,460176.51771502,0
+UBSI.US,D,20210302,000000,35.2735,35.736,35.0044,35.2823,487490.59649959,0
+UBSI.US,D,20210303,000000,35.6885,36.9284,35.5865,36.0956,502886.34717277,0
+UBSI.US,D,20210304,000000,36.1519,36.9381,35.2735,35.7457,605340.12808979,0
+UBSI.US,D,20210305,000000,36.495,37.0217,35.7721,36.9478,684338.03003999,0
+UBSI.US,D,20210308,000000,37.2909,37.9292,36.6048,37.5502,717241.30146535,0
+UBSI.US,D,20210309,000000,36.9381,37.3501,35.3833,36.429,508665.92844153,0
+UBSI.US,D,20210310,000000,36.0771,37.3831,35.1715,37.2909,577462.08731532,0
+UBSI.US,D,20210311,000000,36.8418,37.832,36.4502,37.4492,474297.17914462,0
+UBSI.US,D,20210312,000000,38.2606,38.6823,37.8223,38.0371,679396.15873434,0
+UBSI.US,D,20210315,000000,37.8135,37.8787,37.1042,37.5056,555347.16176613,0
+UBSI.US,D,20210316,000000,37.2626,37.5056,36.5912,37.459,327039.29386212,0
+UBSI.US,D,20210317,000000,36.2744,37.5153,36.2744,37.2062,617401.50495407,0
+UBSI.US,D,20210318,000000,37.7475,38.8495,37.1218,37.2344,567847.97616633,0
+UBSI.US,D,20210319,000000,36.8982,37.6824,36.0947,37.2529,2224752.8655773,0
+UBSI.US,D,20210322,000000,36.8516,36.8516,35.6573,36.0111,327977.85834166,0
+UBSI.US,D,20210323,000000,35.8536,36.0947,34.7877,34.9471,460897.93624589,0
+UBSI.US,D,20210324,000000,35.4611,36.5436,35.1987,35.2357,600923.11192072,0
+UBSI.US,D,20210325,000000,35.087,36.3376,34.9287,36.1141,379665.79801819,0
+UBSI.US,D,20210326,000000,36.6369,37.1975,36.2442,37.0478,424136.4650028,0
+UBSI.US,D,20210329,000000,36.3852,37.01,35.5544,35.741,437767.26163825,0
+UBSI.US,D,20210330,000000,36.1976,36.6845,36.0811,36.4036,334426.37262764,0
+UBSI.US,D,20210331,000000,36.4687,36.8982,35.8536,36.0208,444034.64944571,0
+UBSI.US,D,20210401,000000,36.0859,36.3473,35.7604,36.3103,448905.51093878,0
+UBSI.US,D,20210405,000000,36.9167,36.9167,35.8907,36.1238,389893.26928758,0
+UBSI.US,D,20210406,000000,36.2539,36.9731,35.7604,36.048,308648.78152724,0
+UBSI.US,D,20210407,000000,36.1792,36.5717,35.7118,35.9741,263583.27872116,0
+UBSI.US,D,20210408,000000,35.666,35.9178,35.0121,35.8244,363876.92055642,0
+UBSI.US,D,20210409,000000,35.9547,36.5339,35.9547,36.3949,341059.10077528,0
+UBSI.US,D,20210412,000000,36.703,36.9205,36.3755,36.5912,468910.72466445,0
+UBSI.US,D,20210413,000000,36.5912,36.5912,35.535,35.666,311085.75596534,0
+UBSI.US,D,20210414,000000,35.741,36.7389,35.741,36.3949,248861.60670379,0
+UBSI.US,D,20210415,000000,36.3279,36.4123,35.497,36.3755,290524.81327153,0
+UBSI.US,D,20210416,000000,36.8798,37.1042,36.3103,36.7583,358433.8640517,0
+UBSI.US,D,20210419,000000,36.6369,36.9731,35.9741,36.3006,408085.15997274,0
+UBSI.US,D,20210420,000000,35.9741,36.3103,35.0782,35.1618,426380.9925575,0
+UBSI.US,D,20210421,000000,35.087,36.2171,35.0782,36.1608,502786.52178405,0
+UBSI.US,D,20210422,000000,36.0947,36.4036,35.5253,35.5642,307632.00334107,0
+UBSI.US,D,20210423,000000,35.6097,37.3093,35.6097,37.0381,475580.50140996,0
+UBSI.US,D,20210426,000000,37.3462,37.9166,36.4455,36.5154,494483.51934881,0
+UBSI.US,D,20210427,000000,36.5154,36.8613,36.2919,36.8137,305687.98108026,0
+UBSI.US,D,20210428,000000,36.804,37.1315,36.3279,36.4883,300001.0213062,0
+UBSI.US,D,20210429,000000,38.0322,38.0322,36.8137,37.0012,338259.87338015,0
+UBSI.US,D,20210430,000000,36.6456,37.2015,36.5339,36.665,1257194.7708138,0
+UBSI.US,D,20210503,000000,37.0664,37.6357,36.8982,37.4492,436669.1823623,0
+UBSI.US,D,20210504,000000,37.3365,38.0371,37.2247,37.6357,872483.15959027,0
+UBSI.US,D,20210505,000000,37.8592,38.0001,37.3093,37.766,413126.85666712,0
+UBSI.US,D,20210506,000000,37.9438,38.0148,37.1781,37.9254,524157.38799257,0
+UBSI.US,D,20210507,000000,37.318,38.4666,37.1878,38.28,523648.99889949,0
+UBSI.US,D,20210510,000000,38.5598,38.9145,37.9069,37.9069,393443.75991743,0
+UBSI.US,D,20210511,000000,37.6357,38.4024,37.6357,38.1391,646531.99416232,0
+UBSI.US,D,20210512,000000,38.4763,38.8495,36.9915,37.1315,543952.65966361,0
+UBSI.US,D,20210513,000000,37.0478,39.1108,37.0478,38.9058,592151.85637341,0
+UBSI.US,D,20210514,000000,39.2138,39.5674,38.8309,39.484,478118.33036452,0
+UBSI.US,D,20210517,000000,39.3624,39.5325,38.8398,39.5034,384993.59221839,0
+UBSI.US,D,20210518,000000,39.4003,39.6802,38.4666,38.4957,590954.98083646,0
+UBSI.US,D,20210519,000000,38.0371,38.28,37.3462,38.28,279659.28281648,0
+UBSI.US,D,20210520,000000,38.1216,38.4199,37.626,38.1303,282177.55834437,0
+UBSI.US,D,20210521,000000,38.6337,38.999,38.4112,38.6823,271577.54284077,0
+UBSI.US,D,20210524,000000,38.7367,38.8864,38.1488,38.28,274482.77039093,0
+UBSI.US,D,20210525,000000,38.4287,38.7192,37.01,37.0478,328881.43247876,0
+UBSI.US,D,20210526,000000,37.1412,37.7951,36.8418,37.7106,232823.68033408,0
+UBSI.US,D,20210527,000000,38.2324,38.5793,38.0195,38.383,343255.2593272,0
+UBSI.US,D,20210528,000000,38.345,38.4957,37.7572,38.4569,201018.48818469,0
+UBSI.US,D,20210601,000000,38.7367,39.0652,38.6531,38.9427,279797.18593079,0
+UBSI.US,D,20210602,000000,39.1759,39.2138,38.3636,38.4199,446536.4589301,0
+UBSI.US,D,20210603,000000,36.7107,37.2909,35.8808,36.4405,1649377.8492757,0
+UBSI.US,D,20210604,000000,36.3006,36.768,36.0169,36.6271,594376.83050145,0
+UBSI.US,D,20210607,000000,36.7204,36.9546,36.4123,36.5912,561723.63711178,0
+UBSI.US,D,20210608,000000,36.1325,36.4786,35.9838,36.3473,494507.18928635,0
+UBSI.US,D,20210609,000000,36.0392,36.0392,35.5068,35.535,375968.14212455,0
+UBSI.US,D,20210610,000000,36.1374,36.1374,35.2988,35.3182,329410.40412622,0
+UBSI.US,D,20210611,000000,35.5447,35.808,35.2716,35.6952,382905.49207695,0
+UBSI.US,D,20210614,000000,35.808,36.0811,35.1978,35.4406,568432.52071061,0
+UBSI.US,D,20210615,000000,35.5156,36.6757,35.498,36.3832,702553.59066268,0
+UBSI.US,D,20210616,000000,36.1665,37.0236,35.8643,36.8448,543661.41651919,0
+UBSI.US,D,20210617,000000,37.2122,37.2122,35.4786,35.5642,774490.64733423,0
+UBSI.US,D,20210618,000000,35.0452,35.2988,34.1308,34.2631,2314957.9683851,0
+UBSI.US,D,20210621,000000,34.7245,35.7333,34.7245,35.3843,758124.42922222,0
+UBSI.US,D,20210622,000000,35.3368,35.5156,34.781,35.3368,470429.7171774,0
+UBSI.US,D,20210623,000000,35.4698,35.7186,35.2338,35.5544,461994.98639414,0
+UBSI.US,D,20210624,000000,35.6583,36.1947,35.3931,36.1665,382970.32712324,0
+UBSI.US,D,20210625,000000,36.2511,36.4873,35.743,35.9023,1717424.8031701,0
+UBSI.US,D,20210628,000000,35.6195,35.6486,34.7624,35.0355,496518.10484886,0
+UBSI.US,D,20210629,000000,35.3562,35.5049,34.4233,34.5176,420485.11985651,0
+UBSI.US,D,20210630,000000,34.3669,34.5924,34.1027,34.3942,548598.14218625,0
+UBSI.US,D,20210701,000000,34.7245,34.9597,34.3942,34.6303,733383.16973466,0
+UBSI.US,D,20210702,000000,34.5642,34.7158,34.1784,34.4699,466504.62405791,0
+UBSI.US,D,20210706,000000,34.2728,34.3301,33.2261,33.4438,687472.75307145,0
+UBSI.US,D,20210707,000000,33.1883,33.782,33.028,33.2456,496536.62914781,0
+UBSI.US,D,20210708,000000,32.5383,32.9056,32.1146,32.4071,532849.40070551,0
+UBSI.US,D,20210709,000000,32.9337,33.5186,32.6606,33.4711,570467.10621067,0
+UBSI.US,D,20210712,000000,33.0571,33.782,32.9726,33.7256,383336.69659113,0
+UBSI.US,D,20210713,000000,33.6693,33.6693,33.0571,33.132,338327.79580959,0
+UBSI.US,D,20210714,000000,33.2261,33.7256,32.821,33.1514,336554.60875011,0
+UBSI.US,D,20210715,000000,32.8395,33.7256,32.7646,33.6411,400470.64398137,0
+UBSI.US,D,20210716,000000,33.9423,33.9423,32.7365,32.8492,528009.41304402,0
+UBSI.US,D,20210719,000000,32.3225,32.5568,31.5208,31.793,644472.709597,0
+UBSI.US,D,20210720,000000,31.793,33.264,31.793,32.4527,749162.78504694,0
+UBSI.US,D,20210721,000000,32.821,33.2553,32.6995,32.8016,417467.717385,0
+UBSI.US,D,20210722,000000,32.6412,32.6412,31.7472,31.8319,462912.96831931,0
+UBSI.US,D,20210723,000000,32.4576,33.5284,31.8872,32.3128,383965.49362732,0
+UBSI.US,D,20210726,000000,32.4624,33.1514,32.3585,32.9337,503653.04732328,0
+UBSI.US,D,20210727,000000,32.5012,33.0377,32.3401,32.7452,406553.81792717,0
+UBSI.US,D,20210728,000000,32.8783,33.3205,32.2885,32.9997,439111.30243899,0
+UBSI.US,D,20210729,000000,33.3671,33.4905,32.888,33.0474,442213.09338344,0
+UBSI.US,D,20210730,000000,32.8686,33.4992,32.4624,32.547,2110233.5912851,0
+UBSI.US,D,20210802,000000,32.6228,33.3447,31.9163,31.9358,438339.4566499,0
+UBSI.US,D,20210803,000000,32.4342,32.5285,31.5295,32.3877,317446.79439522,0
+UBSI.US,D,20210804,000000,31.8872,32.3974,31.8124,31.9552,253273.47723427,0
+UBSI.US,D,20210805,000000,32.0582,32.5956,32.0494,32.4915,234661.70243985,0
+UBSI.US,D,20210806,000000,33.0377,33.6878,32.6325,33.4525,348207.42191003,0
+UBSI.US,D,20210809,000000,33.2553,33.3962,32.8783,32.9153,342311.54920905,0
+UBSI.US,D,20210810,000000,32.8307,33.6411,32.8113,33.6032,355831.20005087,0
+UBSI.US,D,20210811,000000,33.8384,34.0181,33.4856,34.0084,372423.82626102,0
+UBSI.US,D,20210812,000000,34.0084,34.1211,33.6411,34.0084,448806.71467777,0
+UBSI.US,D,20210813,000000,33.8957,33.8957,33.5653,33.7441,253476.21539488,0
+UBSI.US,D,20210816,000000,33.405,33.8112,33.1883,33.7917,378334.10675007,0
+UBSI.US,D,20210817,000000,33.3865,33.7256,32.9629,33.4905,359119.26311242,0
+UBSI.US,D,20210818,000000,33.1223,33.8296,33.028,33.0941,247217.06060916,0
+UBSI.US,D,20210819,000000,32.7938,33.2261,32.6325,33.0668,415884.91895349,0
+UBSI.US,D,20210820,000000,33.028,33.7917,33.028,33.7917,478358.117123,0
+UBSI.US,D,20210823,000000,34.094,34.1308,33.782,33.8296,286435.05971704,0
+UBSI.US,D,20210824,000000,33.7917,34.094,33.6596,34.0181,257718.27985175,0
+UBSI.US,D,20210825,000000,34.1124,34.6119,33.5469,34.2154,307920.15910233,0
+UBSI.US,D,20210826,000000,34.2154,34.3669,33.8481,33.9054,435270.59779244,0
+UBSI.US,D,20210827,000000,33.9617,34.7624,33.9617,34.7342,402555.65673964,0
+UBSI.US,D,20210830,000000,34.7713,34.7713,34.0181,34.0561,275792.84997695,0
+UBSI.US,D,20210831,000000,34.1027,34.4136,33.886,34.2348,327113.39105787,0
+UBSI.US,D,20210901,000000,34.1968,34.2728,33.6129,34.0464,391619.116472,0
+UBSI.US,D,20210902,000000,33.6878,34.4039,33.6878,33.9996,398219.94166037,0
+UBSI.US,D,20210903,000000,34.1124,34.2445,33.679,33.7917,276364.01586089,0
+UBSI.US,D,20210907,000000,33.9054,34.0648,33.3671,33.3865,399081.32156099,0
+UBSI.US,D,20210908,000000,33.1786,33.2971,32.547,32.7549,545104.25358094,0
+UBSI.US,D,20210909,000000,32.7938,33.06,32.4693,32.5548,466818.50801214,0
+UBSI.US,D,20210910,000000,32.6791,32.784,31.8027,31.861,521070.00483618,0
+UBSI.US,D,20210913,000000,32.1651,32.4225,31.8416,32.2224,451024.48491177,0
+UBSI.US,D,20210914,000000,32.4225,32.4225,31.1458,31.2993,414589.24715552,0
+UBSI.US,D,20210915,000000,31.3363,31.8124,31.3091,31.7559,439032.05960465,0
+UBSI.US,D,20210916,000000,32.0223,32.0223,31.1653,31.2313,484351.75695726,0
+UBSI.US,D,20210917,000000,31.4314,31.861,31.2896,31.4606,3006227.1736112,0
+UBSI.US,D,20210920,000000,30.794,31.0797,30.213,30.8037,635647.93940832,0
+UBSI.US,D,20210921,000000,30.965,31.1556,30.4131,30.5939,372232.40850532,0
+UBSI.US,D,20210922,000000,31.0233,31.3188,30.9107,31.033,393248.22565086,0
+UBSI.US,D,20210923,000000,31.2896,32.2604,31.275,32.0602,472410.78803607,0
+UBSI.US,D,20210924,000000,31.9746,32.3934,31.8707,32.0786,401200.295534,0
+UBSI.US,D,20210927,000000,32.4507,33.5643,32.4507,33.3933,506411.10960966,0
+UBSI.US,D,20210928,000000,33.6022,33.9831,33.3933,33.6402,1222476.1180925,0
+UBSI.US,D,20210929,000000,33.6402,34.6216,33.4312,34.573,769589.94113733,0
+UBSI.US,D,20210930,000000,34.9257,35.3348,34.6119,34.6303,1303318.2169147,0
+UBSI.US,D,20211001,000000,34.6497,35.4105,34.4214,34.8975,680592.00514358,0
+UBSI.US,D,20211004,000000,34.849,35.4038,34.4972,35.1152,613582.41198962,0
+UBSI.US,D,20211005,000000,35.2298,35.3736,34.6119,34.6497,501880.88939151,0
+UBSI.US,D,20211006,000000,33.8694,34.4496,33.8694,34.4019,463889.61052444,0
+UBSI.US,D,20211007,000000,34.6682,35.1735,34.6022,35.1541,451786.03942369,0
+UBSI.US,D,20211008,000000,35.1065,35.259,34.8975,35.0394,389640.10386876,0
+UBSI.US,D,20211011,000000,35.3639,35.3639,34.5827,34.5924,273173.71993263,0
+UBSI.US,D,20211012,000000,34.5924,34.6973,34.2825,34.3164,341890.63597206,0
+UBSI.US,D,20211013,000000,34.3164,34.3641,33.6022,34.0783,390228.7649239,0
+UBSI.US,D,20211014,000000,34.4399,34.7439,34.1358,34.7167,294824.50888065,0
+UBSI.US,D,20211015,000000,35.2017,35.2017,34.4496,34.5069,478045.26229648,0
+UBSI.US,D,20211018,000000,33.3118,34.8353,33.3118,34.2785,333842.85721108,0
+UBSI.US,D,20211019,000000,34.5069,34.7683,34.1358,34.5069,282926.76332366,0
+UBSI.US,D,20211020,000000,34.4399,35.088,34.4399,35.0685,437840.32970628,0
+UBSI.US,D,20211021,000000,35.0024,35.1541,34.6585,35.088,546410.2166561,0
+UBSI.US,D,20211022,000000,34.983,35.3736,34.6303,35.3154,459767.95401067,0
+UBSI.US,D,20211025,000000,35.5729,35.7915,35.1638,35.6593,653887.16996854,0
+UBSI.US,D,20211026,000000,35.6865,35.8673,34.9441,35.3251,598765.0310944,0
+UBSI.US,D,20211027,000000,35.2872,35.2872,33.5556,33.5925,684635.44795072,0
+UBSI.US,D,20211028,000000,33.6878,34.7536,33.6216,34.7167,471261.25237418,0
+UBSI.US,D,20211029,000000,34.6876,35.3251,34.6497,35.2104,1915949.7148921,0
+UBSI.US,D,20211101,000000,35.5059,36.6193,35.5059,36.6096,796304.03846184,0
+UBSI.US,D,20211102,000000,36.5922,36.6485,35.6962,35.7624,329152.09306881,0
+UBSI.US,D,20211103,000000,35.6768,36.839,35.6768,36.5242,463746.56177154,0
+UBSI.US,D,20211104,000000,36.5154,36.5154,35.4962,35.8207,411173.57225684,0
+UBSI.US,D,20211105,000000,36.2298,36.8866,36.1821,36.4776,430672.45514487,0
+UBSI.US,D,20211108,000000,36.5727,36.8768,34.7167,36.4679,309554.41391977,0
+UBSI.US,D,20211109,000000,36.2968,36.5922,36.0111,36.4776,435314.85028435,0
+UBSI.US,D,20211110,000000,36.5533,36.8768,36.5057,36.6387,295106.4898756,0
+UBSI.US,D,20211111,000000,36.7534,37.01,36.5339,36.9537,315860.90858056,0
+UBSI.US,D,20211112,000000,36.9634,36.9634,36.2773,36.6009,271354.22212579,0
+UBSI.US,D,20211115,000000,36.8098,36.9634,36.4104,36.7729,517467.02869268,0
+UBSI.US,D,20211116,000000,36.6679,36.9342,36.3483,36.7243,594175.12146856,0
+UBSI.US,D,20211117,000000,36.563,36.6096,36.0577,36.429,397189.78481385,0
+UBSI.US,D,20211118,000000,36.497,36.5436,36.1529,36.4581,491784.1173424,0
+UBSI.US,D,20211119,000000,36.0305,36.4066,35.6768,36.3531,378621.23338361,0
+UBSI.US,D,20211122,000000,36.7914,37.5153,36.5339,37.0002,628393.61811854,0
+UBSI.US,D,20211123,000000,37.3529,37.5153,37.1626,37.2199,342836.40434564,0
+UBSI.US,D,20211124,000000,36.9721,37.1908,36.8487,36.9818,329902.3271758,0
+UBSI.US,D,20211126,000000,35.535,36.4435,34.1834,34.4778,495791.5406794,0
+UBSI.US,D,20211129,000000,35.1541,35.4299,34.4214,34.7926,635528.56059295,0
+UBSI.US,D,20211130,000000,34.3358,34.7167,33.8783,34.0113,597497.14574484,0
+UBSI.US,D,20211201,000000,34.7713,35.3581,33.8005,33.819,571013.57302935,0
+UBSI.US,D,20211202,000000,34.3291,36.0315,34.2135,35.7614,1478518.978018,0
+UBSI.US,D,20211203,000000,35.945,36.0218,33.9734,34.0026,3736769.950842,0
+UBSI.US,D,20211206,000000,34.5982,36.0985,34.5118,35.7808,980070.22956863,0
+UBSI.US,D,20211207,000000,35.945,36.0597,35.05,35.2328,636327.16370273,0
+UBSI.US,D,20211208,000000,35.2328,35.2998,34.848,34.9344,466355.40053867,0
+UBSI.US,D,20211209,000000,34.8966,35.0695,34.2765,34.6556,392680.14715008,0
+UBSI.US,D,20211210,000000,34.8868,35.0695,34.127,34.8198,387821.63518965,0
+UBSI.US,D,20211213,000000,34.5788,34.848,33.9151,34.1941,586946.52837175,0
+UBSI.US,D,20211214,000000,34.2232,35.0218,34.1658,34.2999,818095.81790734,0
+UBSI.US,D,20211215,000000,33.9346,34.1172,33.2807,33.6275,837146.00110997,0
+UBSI.US,D,20211216,000000,34.1941,34.4729,33.4827,33.6752,691696.29322939,0
+UBSI.US,D,20211217,000000,33.5886,33.8481,32.7045,33.5789,1923746.3864898,0
+UBSI.US,D,20211220,000000,33.1367,34.0404,32.0553,32.819,625918.56595483,0
+UBSI.US,D,20211221,000000,33.2331,33.7713,32.9347,33.5983,725676.03224859,0
+UBSI.US,D,20211222,000000,33.4254,33.9831,33.2331,33.9734,562936.97869224,0
+UBSI.US,D,20211223,000000,34.2902,34.8295,34.2902,34.6556,453772.25592097,0
+UBSI.US,D,20211227,000000,35.1948,35.1948,34.3961,35.0403,415480.47176,0
+UBSI.US,D,20211228,000000,34.9063,35.4349,34.7333,35.1948,326329.19573615,0
+UBSI.US,D,20211229,000000,35.2045,35.3484,34.8771,35.0121,597635.04885916,0
+UBSI.US,D,20211230,000000,35.1462,35.6175,34.8771,34.9257,392151.17550261,0
+UBSI.US,D,20211231,000000,34.7236,35.0597,34.6468,34.8868,359408.44800141,0
+UBSI.US,D,20220103,000000,35.3095,35.9353,35.1948,35.5213,712337.50788527,0
+UBSI.US,D,20220104,000000,35.8197,36.7807,35.089,36.3872,674556.17107284,0
+UBSI.US,D,20220105,000000,36.425,36.7331,35.9353,35.9634,568653.78317014,0
+UBSI.US,D,20220106,000000,36.3386,37.0595,35.9926,36.9828,791309.68164252,0
+UBSI.US,D,20220107,000000,37.0022,37.4832,36.6854,37.3967,584678.33087952,0
+UBSI.US,D,20220110,000000,37.5405,37.9642,37.4443,37.8583,730196.99031727,0
+UBSI.US,D,20220111,000000,37.9254,37.9827,37.3967,37.8962,620463.15991749,0
+UBSI.US,D,20220112,000000,37.9545,37.9827,36.9925,37.3482,758291.14791267,0
+UBSI.US,D,20220113,000000,38.2663,38.2663,37.4637,37.7524,562953.44473574,0
+UBSI.US,D,20220114,000000,37.4735,37.868,37.0595,37.7718,477268.27086879,0
+UBSI.US,D,20220118,000000,37.7135,37.9642,37.2859,37.4259,474300.26652778,0
+UBSI.US,D,20220119,000000,37.6086,37.6659,36.5892,36.6369,443822.64913564,0
+UBSI.US,D,20220120,000000,36.5309,37.1654,35.5116,35.5699,607021.7227823,0
+UBSI.US,D,20220121,000000,35.2328,36.1461,35.1084,35.156,751566.82739806,0
+UBSI.US,D,20220124,000000,34.7586,35.9353,34.5409,35.877,864600.04126429,0
+UBSI.US,D,20220125,000000,35.5883,36.2909,34.6944,35.8867,754993.82270165,0
+UBSI.US,D,20220126,000000,35.9731,36.3386,34.5118,35.0792,702329.24081998,0
+UBSI.US,D,20220127,000000,34.9927,35.6175,33.4827,33.8481,869483.25228997,0
+UBSI.US,D,20220128,000000,34.1074,34.1074,32.9153,33.819,937128.84637415,0
+UBSI.US,D,20220131,000000,33.5498,34.0599,33.1173,33.9734,3020621.5830141,0
+UBSI.US,D,20220201,000000,33.7713,35.0121,33.2904,34.9063,867410.58906432,0
+UBSI.US,D,20220202,000000,34.7333,34.9063,34.0026,34.2426,532142.38996271,0
+UBSI.US,D,20220203,000000,34.3291,34.7333,33.9249,34.0026,613117.24626072,0
+UBSI.US,D,20220204,000000,34.1853,34.8101,33.8102,34.5409,454689.20871841,0
+UBSI.US,D,20220207,000000,34.5691,34.8577,34.2902,34.6079,483048.88126527,0
+UBSI.US,D,20220208,000000,35.0306,35.5602,34.9257,35.4446,521111.16994493,0
+UBSI.US,D,20220209,000000,35.0024,35.4058,34.6371,34.8101,563357.89192923,0
+UBSI.US,D,20220210,000000,34.8004,35.2619,34.4642,34.675,485487.91395882,0
+UBSI.US,D,20220211,000000,34.6176,35.3386,34.3679,34.5506,457017.09561832,0
+UBSI.US,D,20220214,000000,34.781,35.0695,34.2718,34.6371,582948.36718422,0
+UBSI.US,D,20220215,000000,35.0121,35.6175,34.7907,35.5786,616030.70683264,0
+UBSI.US,D,20220216,000000,35.2814,36.0121,35.2814,35.7711,497648.0870841,0
+UBSI.US,D,20220217,000000,35.3581,35.4543,34.8004,34.848,480433.86773181,0
+UBSI.US,D,20220218,000000,34.781,35.4446,34.7042,35.3095,559330.91516558,0
+UBSI.US,D,20220222,000000,35.3581,35.3581,34.5982,34.8674,575558.20103555,0
+UBSI.US,D,20220223,000000,35.05,35.3775,34.3961,34.5506,492467.4581477,0
+UBSI.US,D,20220224,000000,33.4924,33.781,32.6169,33.6557,703370.7180714,0
+UBSI.US,D,20220225,000000,33.8773,35.2814,33.8773,35.2045,554712.18996362,0
+UBSI.US,D,20220228,000000,34.3864,35.2998,34.3864,35.2134,707175.40324779,0
+UBSI.US,D,20220301,000000,34.8295,35.0218,32.925,33.3671,843208.5925014,0
+UBSI.US,D,20220302,000000,33.6081,34.8674,33.6081,34.4545,811120.39022934,0
+UBSI.US,D,20220303,000000,34.6176,34.6176,34.1124,34.4729,654824.70532036,0
+UBSI.US,D,20220304,000000,33.8384,34.1367,33.1173,33.5595,616804.61087717,0
+UBSI.US,D,20220307,000000,33.3962,33.9151,32.6266,32.6656,896774.69026472,0
+UBSI.US,D,20220308,000000,33.3292,33.3389,32.2905,32.4342,1154466.2127958,0
+UBSI.US,D,20220309,000000,33.2622,33.714,33.1464,33.3098,694348.35536073,0
+UBSI.US,D,20220310,000000,33.1154,34.0676,32.9405,33.9705,579305.25505969,0
+UBSI.US,D,20220311,000000,34.3495,35.0102,34.2232,34.6507,744835.30298941,0
+UBSI.US,D,20220314,000000,35.088,35.6904,34.6799,34.8839,742387.0081464,0
+UBSI.US,D,20220315,000000,34.9907,35.3698,34.2718,34.7187,617610.41788099,0
+UBSI.US,D,20220316,000000,35.02,35.5059,34.2718,35.3115,880089.44255988,0
+UBSI.US,D,20220317,000000,34.7673,35.1754,34.3204,34.7284,737528.49618596,0
+UBSI.US,D,20220318,000000,34.7479,34.7479,33.6596,34.3009,2642044.6021222,0
+UBSI.US,D,20220321,000000,34.4564,34.6537,33.951,34.2038,747047.92758483,0
+UBSI.US,D,20220322,000000,34.5633,35.02,34.3592,34.4952,631005.54426884,0
+UBSI.US,D,20220323,000000,34.1552,34.5438,33.4167,33.5138,649533.95971803,0
+UBSI.US,D,20220324,000000,33.6887,34.0968,33.3292,33.9413,681889.73519698,0
+UBSI.US,D,20220325,000000,34.1746,34.7187,33.9607,34.6896,645227.06021488,0
+UBSI.US,D,20220328,000000,34.4175,34.8159,33.8442,34.8159,585366.81732339,0
+UBSI.US,D,20220329,000000,35.2045,35.5447,34.7187,35.2045,733639.42253663,0
+UBSI.US,D,20220330,000000,35.4378,35.4572,34.1164,34.3592,831005.19601191,0
+UBSI.US,D,20220331,000000,34.3398,34.7479,33.8053,33.8927,780177.6071083,0
+UBSI.US,D,20220401,000000,34.1261,34.5827,33.8247,34.0482,1224706.237859,0
+UBSI.US,D,20220404,000000,33.8442,33.9705,33.1544,33.5429,622563.60959155,0
+UBSI.US,D,20220405,000000,33.5235,33.8636,33.1251,33.2127,813381.38382753,0
+UBSI.US,D,20220406,000000,33.0863,33.2301,32.7316,32.7948,742684.42605713,0
+UBSI.US,D,20220407,000000,32.8919,32.9891,32.241,32.6976,695142.84195963,0
+UBSI.US,D,20220408,000000,33.2029,33.2029,32.6198,32.6685,766698.09224751,0
+UBSI.US,D,20220411,000000,32.6392,33.4361,32.6392,32.9016,628587.09412966,0
+UBSI.US,D,20220412,000000,32.7948,33.3098,32.5129,32.7268,558412.93324041,0
+UBSI.US,D,20220413,000000,32.6004,33.5041,32.3672,33.4069,559031.43899941,0
+UBSI.US,D,20220414,000000,33.4069,33.6402,32.9405,33.2029,549288.68688557,0
+UBSI.US,D,20220418,000000,33.1251,33.4167,33.0183,33.1835,443432.60973022,0
+UBSI.US,D,20220419,000000,33.2029,33.9705,32.2215,33.9025,876074.81532886,0
+UBSI.US,D,20220420,000000,34.1746,34.5536,34.0384,34.3592,667762.89900107,0
+UBSI.US,D,20220421,000000,34.6119,34.7673,33.6693,33.815,718652.23556781,0
+UBSI.US,D,20220422,000000,33.8053,33.815,32.9696,32.9891,676186.30937942,0
+UBSI.US,D,20220425,000000,32.7948,33.4846,32.2798,33.4458,1011477.1492908,0
+UBSI.US,D,20220426,000000,32.8239,33.8686,32.8239,32.9405,954891.59080056,0
+UBSI.US,D,20220427,000000,32.8628,33.2612,32.5421,32.8628,890913.80790618,0
+UBSI.US,D,20220428,000000,32.9016,33.2709,32.5129,32.9502,920688.53106638,0
+UBSI.US,D,20220429,000000,32.8822,33.1154,32.1729,32.3187,4381307.4954853,0
+UBSI.US,D,20220502,000000,32.8336,32.9788,32.1729,32.9016,1056462.3801349,0
+UBSI.US,D,20220503,000000,32.9113,33.9025,32.7753,33.7956,788518.68726914,0
+UBSI.US,D,20220504,000000,33.7179,34.5972,33.5332,34.5341,1013964.5509871,0
+UBSI.US,D,20220505,000000,34.1066,34.2038,33.4458,34.0287,768224.28865449,0
+UBSI.US,D,20220506,000000,34.0287,34.0287,33.3098,33.6402,732000.02208059,0
+UBSI.US,D,20220509,000000,33.3875,34.2912,33.3584,33.9607,854120.43370379,0
+UBSI.US,D,20220510,000000,34.0482,34.4466,33.0086,33.5138,837231.41871064,0
+UBSI.US,D,20220511,000000,33.679,34.1941,33.0668,33.1349,777634.63251516,0
+UBSI.US,D,20220512,000000,33.2807,33.5818,32.6587,33.5624,872202.20772303,0
+UBSI.US,D,20220513,000000,33.8053,34.019,33.3195,33.6207,717561.36018588,0
+UBSI.US,D,20220516,000000,33.4555,34.0287,33.13,33.6693,696219.3095535,0
+UBSI.US,D,20220517,000000,34.1552,34.6604,34.0579,34.641,713695.95647409,0
+UBSI.US,D,20220518,000000,34.4175,34.8547,34.2426,34.6022,793437.91776499,0
+UBSI.US,D,20220519,000000,34.2232,34.5049,33.9316,33.9607,824322.04060605,0
+UBSI.US,D,20220520,000000,34.2718,34.5049,33.6693,34.3592,717352.44725898,0
+UBSI.US,D,20220523,000000,34.8936,35.7099,34.7284,35.3406,704286.64174113,0
+UBSI.US,D,20220524,000000,35.2241,35.5253,34.5924,35.4669,546576.93534654,0
+UBSI.US,D,20220525,000000,35.3503,36.0597,35.2823,35.535,610301.55282211,0
+UBSI.US,D,20220526,000000,35.8556,36.2248,35.6904,35.8944,526713.74124606,0
+UBSI.US,D,20220527,000000,35.7487,36.3025,35.7487,36.3025,508956.14245823,0
+UBSI.US,D,20220531,000000,35.9722,36.735,35.7487,36.497,644745.42844248,0
+UBSI.US,D,20220601,000000,36.4873,36.4873,35.5836,36.0305,462710.2301587,0
+UBSI.US,D,20220602,000000,36.1374,36.497,35.6127,36.4679,486967.79961844,0
+UBSI.US,D,20220603,000000,36.3219,36.39,35.7487,35.8459,550579.21304493,0
+UBSI.US,D,20220606,000000,36.1277,36.4387,35.9527,36.1471,395973.35585022,0
+UBSI.US,D,20220607,000000,35.8556,36.5261,35.7584,36.5067,504462.97083797,0
+UBSI.US,D,20220608,000000,36.2054,36.2054,35.5253,35.7196,428903.38459626,0
+UBSI.US,D,20220609,000000,35.6803,35.6901,34.7088,34.7481,616085.56190963,0
+UBSI.US,D,20220610,000000,33.914,34.4439,33.8404,34.2869,648110.20238669,0
+UBSI.US,D,20220613,000000,33.7079,34.7481,33.6882,34.2378,695961.69614603,0
+UBSI.US,D,20220614,000000,34.3163,34.6892,33.9434,34.2574,538229.18320768,0
+UBSI.US,D,20220615,000000,34.6009,34.8953,34.0415,34.3065,530024.81801705,0
+UBSI.US,D,20220616,000000,33.6686,33.806,33.0013,33.1093,700886.76097852,0
+UBSI.US,D,20220617,000000,33.649,33.9826,33.2761,33.4625,937770.86416485,0
+UBSI.US,D,20220621,000000,34.0023,34.4537,33.7619,34.2967,614347.06395717,0
+UBSI.US,D,20220622,000000,33.9434,34.5812,33.7177,34.5224,485384.34831879,0
+UBSI.US,D,20220623,000000,34.4635,34.5126,33.5705,34.1004,461325.6155172,0
+UBSI.US,D,20220624,000000,34.2967,35.0327,34.12,34.9345,872273.51428317,0
+UBSI.US,D,20220627,000000,35.1799,35.3074,34.2722,34.8756,481144.0845555,0
+UBSI.US,D,20220628,000000,35.0523,35.3172,34.6598,34.6892,415995.24950368,0
+UBSI.US,D,20220629,000000,34.7579,34.8756,34.3066,34.5518,430938.5871208,0
+UBSI.US,D,20220630,000000,33.9041,34.7383,33.7668,34.4144,406866.60667948,0
+UBSI.US,D,20220701,000000,34.4144,35.1013,33.9181,34.964,499394.23685944,0
+UBSI.US,D,20220705,000000,34.1397,34.9738,33.7864,34.964,526600.81267107,0
+UBSI.US,D,20220706,000000,34.5812,35.0621,34.3948,34.8069,499089.54114562,0
+UBSI.US,D,20220707,000000,34.9443,35.3467,34.8168,34.9247,368108.08902198,0
+UBSI.US,D,20220708,000000,35.0621,35.1308,34.6892,34.9738,388749.94982206,0
+UBSI.US,D,20220711,000000,34.7481,35.0032,34.5862,34.7873,439362.0478916,0
+UBSI.US,D,20220712,000000,34.434,35.1406,34.3948,34.6892,379472.52581318,0
+UBSI.US,D,20220713,000000,34.5027,34.5518,33.8158,33.8649,506247.34279746,0
+UBSI.US,D,20220714,000000,33.1878,33.5607,33.0406,33.5312,486854.83632898,0
+UBSI.US,D,20220715,000000,34.0808,34.8364,33.7275,34.7677,710554.48083487,0
+UBSI.US,D,20220718,000000,35.0425,35.2976,34.5371,34.6794,474206.39753304,0
+UBSI.US,D,20220719,000000,34.9541,35.9649,34.9541,35.7588,625344.64303274,0
+UBSI.US,D,20220720,000000,35.4448,35.9943,35.3859,35.9551,659077.20998594,0
+UBSI.US,D,20220721,000000,35.6411,35.8177,35.2584,35.6607,646741.61929751,0
+UBSI.US,D,20220722,000000,35.5724,35.9943,35.0425,35.5331,621558.87521715,0
+UBSI.US,D,20220725,000000,35.8766,36.2986,35.592,36.2299,599495.44076897,0
+UBSI.US,D,20220726,000000,36.4163,37.0296,36.0777,36.956,938911.18023098,0
+UBSI.US,D,20220727,000000,37.0345,37.8785,36.8981,37.5154,1178111.5822719,0
+UBSI.US,D,20220728,000000,37.5154,37.8,37.2112,37.535,1107930.6822205,0
+UBSI.US,D,20220729,000000,37.7411,38.2317,37.6528,38.0159,2770045.8011315,0
+UBSI.US,D,20220801,000000,37.9275,38.6537,37.7803,38.5752,930970.74878576,0
+UBSI.US,D,20220802,000000,38.5163,38.5556,37.7705,37.7902,826636.41445742,0
+UBSI.US,D,20220803,000000,37.9472,38.0453,37.6233,37.9079,550871.50770837,0
+UBSI.US,D,20220804,000000,37.9275,37.9275,37.5252,37.6135,486030.425518,0
+UBSI.US,D,20220805,000000,37.5154,37.8981,37.5154,37.6822,495194.73506455,0
+UBSI.US,D,20220808,000000,37.8098,37.957,37.3289,37.3976,779521.69327699,0
+UBSI.US,D,20220809,000000,37.4958,37.7313,37.378,37.7117,518071.37078242,0
+UBSI.US,D,20220810,000000,38.1631,38.4819,38.0747,38.3397,611783.13614453,0
+UBSI.US,D,20220811,000000,38.536,38.8205,38.536,38.6832,777064.7656314,0
+UBSI.US,D,20220812,000000,38.899,39.2523,38.6733,39.2523,537691.12522474,0
+UBSI.US,D,20220815,000000,39.0462,39.2523,38.7617,39.2425,411893.57643297,0
+UBSI.US,D,20220816,000000,39.2523,40.0815,39.0364,39.9195,817102.19004759,0
+UBSI.US,D,20220817,000000,39.6547,39.6939,39.2719,39.4682,491953.13952719,0
+UBSI.US,D,20220818,000000,39.4388,39.5173,39.1346,39.4682,389185.08383478,0
+UBSI.US,D,20220819,000000,39.3308,39.5565,38.9343,39.1836,604904.55397626,0
+UBSI.US,D,20220822,000000,38.7911,39.007,38.4378,38.4869,513333.81100459,0
+UBSI.US,D,20220823,000000,38.5752,38.6145,38.0453,38.0551,456269.0933366,0
+UBSI.US,D,20220824,000000,37.7607,37.9668,37.5546,37.6331,415546.86785123,0
+UBSI.US,D,20220825,000000,37.6037,38.3299,37.5841,38.2612,446867.34532409,0
+UBSI.US,D,20220826,000000,38.3888,38.4084,37.3682,37.4271,393740.23380399,0
+UBSI.US,D,20220829,000000,37.2995,37.8588,36.8285,36.9168,488182.65744976,0
+UBSI.US,D,20220830,000000,37.1032,37.1032,36.6126,36.8579,467439.91077788,0
+UBSI.US,D,20220831,000000,36.8285,36.8677,36.2986,36.4065,475536.25675224,0
+UBSI.US,D,20220901,000000,36.3378,36.4458,35.8177,35.9943,501078.72520376,0
+UBSI.US,D,20220902,000000,36.1317,36.4261,35.5822,35.7392,648036.83084356,0
+UBSI.US,D,20220906,000000,35.8668,35.9158,34.5175,34.856,673857.49972944,0
+UBSI.US,D,20220907,000000,34.8364,35.3613,34.7579,35.2878,473172.06258478,0
+UBSI.US,D,20220908,000000,34.9706,35.6992,34.7327,35.6744,583767.52024672,0
+UBSI.US,D,20220909,000000,35.8231,36.4475,35.8231,36.3682,510702.7574093,0
+UBSI.US,D,20220912,000000,36.4178,36.9034,36.3389,36.7152,513647.58291911,0
+UBSI.US,D,20220913,000000,36.1105,36.3583,35.5951,35.7537,698057.82252671,0
+UBSI.US,D,20220914,000000,35.7239,35.9916,35.377,35.8528,606184.1090881,0
+UBSI.US,D,20220915,000000,35.8528,36.844,35.8528,36.4475,768848.64336376,0
+UBSI.US,D,20220916,000000,36.3781,36.5219,35.8429,36.4872,2273286.2495817,0
+UBSI.US,D,20220919,000000,36.2592,37.5428,36.1303,37.4487,537652.0975407,0
+UBSI.US,D,20220920,000000,37.1711,37.6469,37.0522,37.5082,474444.78247866,0
+UBSI.US,D,20220921,000000,37.5082,37.865,36.8639,36.963,697039.89551767,0
+UBSI.US,D,20220922,000000,37.1216,37.1513,36.3038,36.616,605883.47256808,0
+UBSI.US,D,20220923,000000,36.1799,36.3088,35.7438,36.2394,547543.84612709,0
+UBSI.US,D,20220926,000000,36.0907,36.5665,35.9916,36.1898,582527.64681351,0
+UBSI.US,D,20220927,000000,36.2295,36.4079,35.2085,35.4662,679623.15430446,0
+UBSI.US,D,20220928,000000,35.6,36.507,35.3473,36.2394,727693.72323797,0
+UBSI.US,D,20220929,000000,35.8231,35.833,35.3076,35.5753,631744.26637365,0
+UBSI.US,D,20220930,000000,35.5753,36.1105,35.3869,35.4365,620411.8837249,0
+UBSI.US,D,20221003,000000,35.9618,36.2889,35.4167,36.0808,593135.67704155,0
+UBSI.US,D,20221004,000000,36.3682,37.6667,36.3682,37.6667,728115.4214439,0
+UBSI.US,D,20221005,000000,37.0522,37.5874,37.0324,37.5082,623004.62149819,0
+UBSI.US,D,20221006,000000,37.3694,37.7956,37.2108,37.7163,504431.76207906,0
+UBSI.US,D,20221007,000000,37.5974,37.6568,36.7053,36.7647,798912.29536524,0
+UBSI.US,D,20221010,000000,36.7945,37.2306,36.4376,36.5962,530025.21132824,0
+UBSI.US,D,20221011,000000,36.3781,37.2306,36.3385,36.8143,683757.41087836,0
+UBSI.US,D,20221012,000000,36.7251,37.0224,36.3385,36.5367,520370.54187676,0
+UBSI.US,D,20221013,000000,36.0808,38.3408,35.8825,38.202,603856.69817644,0
+UBSI.US,D,20221014,000000,38.3011,38.6679,37.528,37.637,492095.57628463,0
+UBSI.US,D,20221017,000000,38.3705,38.7274,37.974,38.4399,617194.66942179,0
+UBSI.US,D,20221018,000000,38.8463,39.2725,38.321,38.6778,693320.27521802,0
+UBSI.US,D,20221019,000000,38.3011,38.8067,37.9146,38.5291,735150.11424277,0
+UBSI.US,D,20221020,000000,38.6382,38.6382,37.0135,37.2108,694445.14004962,0
+UBSI.US,D,20221021,000000,37.4685,38.2863,37.2207,38.1425,852157.2425241,0
+UBSI.US,D,20221024,000000,38.5787,38.8364,38.3309,38.5291,602703.58561813,0
+UBSI.US,D,20221025,000000,38.2119,38.3606,37.7262,37.9939,977448.01666396,0
+UBSI.US,D,20221026,000000,37.9839,38.8959,37.9344,38.5886,686840.44847958,0
+UBSI.US,D,20221027,000000,39.1536,40.6404,38.9256,40.1448,1127569.5514318,0
+UBSI.US,D,20221028,000000,40.2638,41.8059,40.2439,41.7605,1308329.7812091,0
+UBSI.US,D,20221031,000000,41.6515,42.276,41.5226,41.9786,2651659.5046628,0
+UBSI.US,D,20221101,000000,42.2165,42.9203,41.939,42.7815,1144902.5583122,0
+UBSI.US,D,20221102,000000,42.5634,43.1483,41.9092,41.9984,1021359.107839,0
+UBSI.US,D,20221103,000000,41.711,42.2363,41.1782,42.0678,521783.93705978,0
+UBSI.US,D,20221104,000000,42.276,42.7518,42.0182,42.5436,554642.09631106,0
+UBSI.US,D,20221107,000000,42.7121,42.9302,42.3057,42.6031,447640.71637036,0
+UBSI.US,D,20221108,000000,42.7319,43.0987,42.2859,42.6625,395137.27203771,0
+UBSI.US,D,20221109,000000,42.4544,42.5634,42.0083,42.1273,411964.84637948,0
+UBSI.US,D,20221110,000000,43.1681,43.7133,42.8311,43.3861,1008280.410371,0
+UBSI.US,D,20221111,000000,43.634,43.7628,42.4346,42.4841,626947.19706939,0
+UBSI.US,D,20221114,000000,42.4841,42.9996,42.2264,42.3057,471577.63821731,0
+UBSI.US,D,20221115,000000,42.4346,42.95,42.1868,42.4742,521113.05355035,0
+UBSI.US,D,20221116,000000,42.3454,42.4643,41.7258,41.8398,405472.91347244,0
+UBSI.US,D,20221117,000000,41.4632,41.6713,41.051,41.3046,551961.58881549,0
+UBSI.US,D,20221118,000000,42.0678,42.1379,41.2451,41.5226,887456.81244127,0
+UBSI.US,D,20221121,000000,41.4334,41.8894,41.4192,41.8597,384832.90487183,0
+UBSI.US,D,20221122,000000,42.0777,42.4593,41.9588,42.276,417678.95795452,0
+UBSI.US,D,20221123,000000,42.0678,42.5535,41.8597,42.2363,382928.20101348,0
+UBSI.US,D,20221125,000000,42.5238,42.7319,42.276,42.6824,232282.06560674,0
+UBSI.US,D,20221128,000000,42.494,42.5733,41.5623,41.7506,467128.62126004,0
+UBSI.US,D,20221129,000000,41.7209,42.0728,41.711,41.8299,309663.6863943,0
+UBSI.US,D,20221130,000000,41.7308,42.5535,40.9973,42.5139,668902.13316957,0
+UBSI.US,D,20221201,000000,42.6229,42.7022,42.1075,42.4247,348330.7888746,0
+UBSI.US,D,20221202,000000,42.1471,42.6229,41.7506,42.5832,364306.89602545,0
+UBSI.US,D,20221205,000000,42.3751,42.3751,40.6107,40.8783,586784.98276808,0
+UBSI.US,D,20221206,000000,40.9378,41.0072,40.4323,40.7693,464594.39663495,0
+UBSI.US,D,20221207,000000,40.799,41.1757,40.3827,40.69,376796.42662204,0
+UBSI.US,D,20221208,000000,40.96,41.28,40.72,41.2,455609,0
+UBSI.US,D,20221209,000000,40.71,41.57,40.71,41.01,591231,0
+UBSI.US,D,20221212,000000,41.04,41.24,40.775,40.96,470206,0
+UBSI.US,D,20221213,000000,41.43,41.84,40.27,40.34,719388,0
+UBSI.US,D,20221214,000000,40.46,41.05,39.205,39.28,990317,0
+UBSI.US,D,20221215,000000,39.04,39.42,38.9,39.11,793914,0
+UBSI.US,D,20221216,000000,38.85,39.35,38.26,38.36,2293934,0
+UBSI.US,D,20221219,000000,38.49,38.9,38.31,38.81,490896,0
+UBSI.US,D,20221220,000000,39.02,39.34,38.78,38.94,619628,0
+UBSI.US,D,20221221,000000,39.6,40.14,39.38,39.94,794510,0
+UBSI.US,D,20221222,000000,39.69,40.37,39.24,40.3,576296,0
+UBSI.US,D,20221223,000000,40.25,40.595,40.162,40.46,363694,0
+UBSI.US,D,20221227,000000,40.67,40.67,40.27,40.43,326185,0
+UBSI.US,D,20221228,000000,40.49,40.73,40.24,40.25,371375,0
+UBSI.US,D,20221229,000000,40.38,40.97,40.3,40.79,351354,0
+UBSI.US,D,20221230,000000,40.64,40.85,40.12,40.49,551180,0
+UBSI.US,D,20230103,000000,40.55,40.98,40,40.14,534724,0
+UBSI.US,D,20230104,000000,40.24,40.79,39.83,39.91,475681,0
+UBSI.US,D,20230105,000000,39.6,39.64,39.17,39.49,567571,0
+UBSI.US,D,20230106,000000,39.82,40.78,39.79,40.37,537688,0
+UBSI.US,D,20230109,000000,40.28,40.69,39.58,39.72,346563,0
+UBSI.US,D,20230110,000000,39.77,40.3,39.44,40.12,401101,0
+UBSI.US,D,20230111,000000,40.23,40.6,40.05,40.5,452008,0
+UBSI.US,D,20230112,000000,40.76,41.23,40.64,40.94,317093,0
+UBSI.US,D,20230113,000000,40.6,41,40.19,40.87,304092,0
+UBSI.US,D,20230117,000000,40.61,40.725,40.18,40.62,364258,0
+UBSI.US,D,20230118,000000,40.35,40.35,38.91,38.96,444902,0
+UBSI.US,D,20230119,000000,38.99,38.99,38.5,38.77,397740,0
+UBSI.US,D,20230120,000000,39.25,39.475,38.85,39.44,546195,0
+UBSI.US,D,20230123,000000,39.63,39.79,39.29,39.39,317647,0
+UBSI.US,D,20230124,000000,39.57,39.57,38.9,39.2,438807,0
+UBSI.US,D,20230125,000000,39.23,39.25,38.615,38.85,492301,0
+UBSI.US,D,20230126,000000,39.02,39.81,38.63,39.6,483195,0
+UBSI.US,D,20230127,000000,39.42,39.73,39.04,39.37,439892,0
+UBSI.US,D,20230130,000000,38.95,39.64,38.945,39.03,641284,0
+UBSI.US,D,20230131,000000,39.23,40.35,39.21,40.2,2474952,0
+UBSI.US,D,20230201,000000,40.01,41.04,39.87,40.62,725813,0
+UBSI.US,D,20230202,000000,40.73,42.18,40.57,42.17,845506,0
+UBSI.US,D,20230203,000000,41.97,42.45,41.78,42.3,599694,0
+UBSI.US,D,20230206,000000,42,42.33,41.53,41.7,415275,0
+UBSI.US,D,20230207,000000,41.48,42.18,41.24,42.02,392147,0
+UBSI.US,D,20230208,000000,41.66,41.97,41.06,41.35,349740,0
+UBSI.US,D,20230209,000000,41.44,41.69,40.85,41.05,335134,0
+UBSI.US,D,20230210,000000,41.04,41.34,40.89,41.3,381389,0
+UBSI.US,D,20230213,000000,41.2,41.78,41.17,41.76,323623,0
+UBSI.US,D,20230214,000000,41.73,41.77,41.04,41.37,306539,0
+UBSI.US,D,20230215,000000,41.04,41.93,40.98,41.88,313265,0
+UBSI.US,D,20230216,000000,41.6,41.71,41.31,41.36,348856,0
+UBSI.US,D,20230217,000000,41.56,41.82,41.17,41.63,445772,0
+UBSI.US,D,20230221,000000,41.23,41.3162,40.85,40.86,424660,0
+UBSI.US,D,20230222,000000,40.88,41.08,40.5,40.85,475665,0
+UBSI.US,D,20230223,000000,40.98,41.22,40.71,40.98,321950,0
+UBSI.US,D,20230224,000000,40.58,40.97,40.42,40.94,365736,0
+UBSI.US,D,20230227,000000,41.02,41.4,40.68,40.81,303035,0
+UBSI.US,D,20230228,000000,40.95,41.21,40.73,40.77,785115,0
+UBSI.US,D,20230301,000000,40.6,40.82,40.21,40.45,423726,0
+UBSI.US,D,20230302,000000,40.16,40.18,39.27,39.6,384405,0
+UBSI.US,D,20230303,000000,39.68,40.11,39.255,40.04,391761,0
+UBSI.US,D,20230306,000000,40.02,40.38,39.69,39.97,465308,0
+UBSI.US,D,20230307,000000,39.72,39.72,38.56,38.66,410136,0
+UBSI.US,D,20230308,000000,38.77,38.98,38.565,38.79,372799,0
+UBSI.US,D,20230309,000000,38.13,38.13,36.55,36.72,660351,0
+UBSI.US,D,20230310,000000,35.78,36.55,34.85,36.18,1477081,0
+UBSI.US,D,20230313,000000,34.22,39.21,33.35,36.13,2807605,0
+UBSI.US,D,20230314,000000,38.66,38.97,36.04,36.38,1932243,0
+UBSI.US,D,20230315,000000,34.48,36.51,34.48,35.32,1868580,0
+UBSI.US,D,20230316,000000,34.94,37.75,34.63,37.18,1427414,0
+UBSI.US,D,20230317,000000,36.46,36.46,35.28,35.79,3129722,0
+UBSI.US,D,20230320,000000,36.35,37.23,35.4,35.52,982491,0
+UBSI.US,D,20230321,000000,36.97,37.5,36.55,37.36,906106,0
+UBSI.US,D,20230322,000000,37.29,37.4,35.55,35.63,807066,0
+UBSI.US,D,20230323,000000,35.96,36.335,35.06,35.45,841753,0
+UBSI.US,D,20230324,000000,34.83,36.67,34.83,36.63,815585,0
+UBSI.US,D,20230327,000000,37.44,37.5,36.61,36.74,658943,0
+UBSI.US,D,20230328,000000,36.44,37.02,36.03,36.74,704727,0
+UBSI.US,D,20230329,000000,36.95,37,36.08,36.56,596921,0
+UBSI.US,D,20230330,000000,36.94,36.9895,34.875,35.03,694045,0
+UBSI.US,D,20230331,000000,35.27,35.485,34.85,35.2,896396,0
+UBSI.US,D,20230403,000000,35.33,35.61,34.55,34.9,672052,0
+UBSI.US,D,20230404,000000,34.7,34.83,33.27,33.82,653795,0
+UBSI.US,D,20230405,000000,33.51,33.94,33.4,33.76,621774,0
+UBSI.US,D,20230406,000000,33.9,34.59,33.8993,34.38,470916,0
+UBSI.US,D,20230410,000000,34.23,35.07,34.05,34.56,647261,0
+UBSI.US,D,20230411,000000,34.79,34.855,34.45,34.59,475016,0
+UBSI.US,D,20230412,000000,34.77,35.02,34.08,34.39,465237,0
+UBSI.US,D,20230413,000000,34.38,34.91,33.99,34.58,429610,0
+UBSI.US,D,20230414,000000,35.09,35.15,33.58,33.89,512327,0
+UBSI.US,D,20230417,000000,33.89,35,33.645,34.98,645081,0
+UBSI.US,D,20230418,000000,34.92,35.14,33.77,34.1,525387,0
+UBSI.US,D,20230419,000000,34.09,35.07,34.04,34.79,508843,0
+UBSI.US,D,20230420,000000,34.35,34.65,33.93,34.05,885611,0
+UBSI.US,D,20230421,000000,33.99,33.99,33.07,33.8,1114051,0
+UBSI.US,D,20230424,000000,33.42,34.35,33.01,33.73,662096,0
+UBSI.US,D,20230425,000000,33.25,33.4925,32.41,32.71,1018704,0
+UBSI.US,D,20230426,000000,32.05,32.98,30.9,31.19,1271289,0
+UBSI.US,D,20230427,000000,31.36,32.67,31.34,32.57,944338,0
+UBSI.US,D,20230428,000000,32.5,33.29,32.26,33.13,3427081,0
+UBSI.US,D,20230501,000000,32.85,32.98,31.8,31.93,876153,0
+UBSI.US,D,20230502,000000,31.82,31.86,30.035,30.38,925862,0
+UBSI.US,D,20230503,000000,30.65,31.38,30.04,30.17,998246,0
+UBSI.US,D,20230504,000000,29.29,29.9399,28.2916,29.63,1163602,0
+UBSI.US,D,20230505,000000,30.81,31.43,29.91,30.41,1011630,0
+UBSI.US,D,20230508,000000,30.85,30.85,29.55,29.6,710909,0
+UBSI.US,D,20230509,000000,29.45,29.71,28.85,29.28,705910,0
+UBSI.US,D,20230510,000000,29.84,29.84,28.6,28.95,453065,0
+UBSI.US,D,20230511,000000,28.47,28.86,28,28.07,629847,0
+UBSI.US,D,20230512,000000,28.38,28.52,27.68,27.93,648952,0
+UBSI.US,D,20230515,000000,28.02,28.64,27.9,28.53,935448,0
+UBSI.US,D,20230516,000000,28.49,28.82,28.21,28.22,729228,0
+UBSI.US,D,20230517,000000,28.76,30.12,28.7,30.03,1018677,0
+UBSI.US,D,20230518,000000,29.9,30.4,29.67,30.12,710274,0
+UBSI.US,D,20230519,000000,30.52,30.52,29.22,29.56,754771,0
+UBSI.US,D,20230522,000000,29.88,30.407,29.23,30.23,482526,0
+UBSI.US,D,20230523,000000,30.1,31.05,30.1,30.4,608014,0
+UBSI.US,D,20230524,000000,30.12,30.12,29.66,29.86,394687,0
+UBSI.US,D,20230525,000000,29.57,29.79,28.8223,29.47,493100,0
+UBSI.US,D,20230526,000000,29.51,30.06,29,30,446202,0
+UBSI.US,D,20230530,000000,29.93,30.18,29.28,30.11,489573,0
+UBSI.US,D,20230531,000000,30.04,30.04,28.93,29.42,557312,0
+UBSI.US,D,20230601,000000,29.65,30.43,29.38,30.06,378898,0
+UBSI.US,D,20230602,000000,30.59,32.29,30.35,32.2,913285,0
+UBSI.US,D,20230605,000000,31.91,32.09,31.07,31.2,795844,0
+UBSI.US,D,20230606,000000,31.23,33.42,31.05,32.71,998089,0
+UBSI.US,D,20230607,000000,33.09,34.78,32.77,34.01,1482436,0
+UBSI.US,D,20230608,000000,33.46,33.65,32.63,33.28,755204,0
+UBSI.US,D,20230609,000000,33.28,33.35,32.61,32.93,343784,0
+UBSI.US,D,20230612,000000,32.92,33.4763,30.86,31.68,1591040,0
+UBSI.US,D,20230613,000000,31.75,32.61,31,32.35,970185,0
+UBSI.US,D,20230614,000000,32.38,32.6,31.18,31.41,780877,0
+UBSI.US,D,20230615,000000,31.18,32.1,31.06,31.85,708721,0
+UBSI.US,D,20230616,000000,32.14,32.14,31.145,31.76,2177554,0
+UBSI.US,D,20230620,000000,31.75,31.75,30.92,31.07,836770,0
+UBSI.US,D,20230621,000000,31.01,31.06,30.48,30.52,780247,0
+UBSI.US,D,20230622,000000,30.47,30.47,29.44,29.81,662085,0
+UBSI.US,D,20230623,000000,29.42,30.01,29.33,29.54,1163626,0
+UBSI.US,D,20230626,000000,30.26,30.3,29.66,29.7,661563,0
+UBSI.US,D,20230627,000000,29.75,30.35,29.5,30,561229,0
+UBSI.US,D,20230628,000000,29.75,29.86,29.33,29.58,830380,0
+UBSI.US,D,20230629,000000,29.93,30.33,29.84,30.09,550317,0
+UBSI.US,D,20230630,000000,30.51,30.63,29.63,29.67,745067,0
+UBSI.US,D,20230703,000000,29.71,30.55,29.71,30.28,524076,0
+UBSI.US,D,20230705,000000,30.13,30.13,29.34,29.37,719457,0
+UBSI.US,D,20230706,000000,28.93,29,28.275,28.56,813764,0
+UBSI.US,D,20230707,000000,28.27,28.625,27.685,28.38,2411519,0
+UBSI.US,D,20230710,000000,28.37,29.1,28.14,28.47,1174891,0
+UBSI.US,D,20230711,000000,28.69,28.94,28.4,28.86,1105301,0
+UBSI.US,D,20230712,000000,29.28,29.71,28.93,29.07,1244118,0
+UBSI.US,D,20230713,000000,29.22,29.93,29.125,29.87,919100,0
+UBSI.US,D,20230714,000000,30.16,30.16,28.79,29.09,1192759,0
+UBSI.US,D,20230717,000000,29.09,30.045,28.97,29.84,897294,0
+UBSI.US,D,20230718,000000,29.88,32.08,29.88,31.88,1642956,0
+UBSI.US,D,20230719,000000,32.03,32.43,31.82,32.29,1176115,0
+UBSI.US,D,20230720,000000,32.28,32.28,31.23,31.93,923847,0
+UBSI.US,D,20230721,000000,32.13,32.13,31.26,31.455,1156321,0
+UBSI.US,D,20230724,000000,31.5,32.09,31.4,32,1286150,0
+UBSI.US,D,20230725,000000,31.93,32.35,31.59,31.89,1225716,0
+UBSI.US,D,20230726,000000,32.33,33.25,32.11,33.19,1352218,0
+UBSI.US,D,20230727,000000,33.74,34.3,33.04,33.2,1709582,0
+UBSI.US,D,20230728,000000,33.69,33.69,32.76,33.07,1101004,0
+UBSI.US,D,20230731,000000,33.29,33.83,33.03,33.44,11094571,0
+UBSI.US,D,20230801,000000,33.33,33.33,32.51,33.08,785558,0
+UBSI.US,D,20230802,000000,32.5,33.09,32.37,33.03,732522,0
+UBSI.US,D,20230803,000000,32.96,33.235,32.56,33.16,1114356,0
+UBSI.US,D,20230804,000000,33,33.5,32.88,33.4,595466,0
+UBSI.US,D,20230807,000000,33.38,33.86,33.28,33.81,721329,0
+UBSI.US,D,20230808,000000,32.98,33.68,32.48,33.65,644540,0
+UBSI.US,D,20230809,000000,33.45,33.72,33.0705,33.45,636521,0
+UBSI.US,D,20230810,000000,33.46,33.92,32.93,33.11,703962,0
+UBSI.US,D,20230811,000000,32.92,33.31,32.82,33.3,523401,0
+UBSI.US,D,20230814,000000,32.89,33.1,32.44,32.98,522472,0
+UBSI.US,D,20230815,000000,32.4,32.65,31.5,31.57,805608,0
+UBSI.US,D,20230816,000000,31.5,31.815,30.885,31.01,478084,0
+UBSI.US,D,20230817,000000,31.24,31.5,30.56,30.79,609986,0
+UBSI.US,D,20230818,000000,30.5,30.93,30.425,30.71,1584032,0
+UBSI.US,D,20230821,000000,30.76,30.86,29.855,29.99,1145047,0
+UBSI.US,D,20230822,000000,29.89,30.11,28.92,28.95,671021,0
+UBSI.US,D,20230823,000000,28.97,29.34,28.8,28.99,538461,0
+UBSI.US,D,20230824,000000,28.87,29.51,28.87,29.11,617152,0
+UBSI.US,D,20230825,000000,29.11,29.49,28.74,29.13,742290,0
+UBSI.US,D,20230828,000000,29.36,29.72,29.26,29.48,623047,0
+UBSI.US,D,20230829,000000,29.45,30.06,29.2,29.87,460287,0
+UBSI.US,D,20230830,000000,29.81,30.12,29.51,29.71,451388,0
+UBSI.US,D,20230831,000000,29.74,30.24,29.74,30.08,830017,0
+UBSI.US,D,20230901,000000,30.37,31.01,29.96,30.74,528448,0
+UBSI.US,D,20230905,000000,30.55,30.67,29.77,29.83,583043,0
+UBSI.US,D,20230906,000000,29.67,30.02,28.86,29.04,511618,0
+UBSI.US,D,20230907,000000,28.68,28.86,28.335,28.44,501416,0
+UBSI.US,D,20230908,000000,28.51,28.635,28.07,28.53,362543,0
+UBSI.US,D,20230911,000000,28.65,28.945,28.13,28.18,445989,0
+UBSI.US,D,20230912,000000,28.27,28.5,27.995,28.23,453434,0
+UBSI.US,D,20230913,000000,28.43,28.47,27.54,27.71,620139,0
+UBSI.US,D,20230914,000000,28.08,28.41,28.08,28.32,601256,0
+UBSI.US,D,20230915,000000,28.19,28.37,27.99,28.17,2352742,0
+UBSI.US,D,20230918,000000,28.21,28.45,27.54,27.59,822001,0
+UBSI.US,D,20230919,000000,27.65,27.9,27.22,27.33,1234452,0
+UBSI.US,D,20230920,000000,27.51,27.81,26.97,27.06,701688,0
+UBSI.US,D,20230921,000000,26.95,27.53,26.54,26.85,828539,0
+UBSI.US,D,20230922,000000,26.88,27,26.49,26.74,567736,0
+UBSI.US,D,20230925,000000,26.67,27.25,26.58,27.23,539306,0
+UBSI.US,D,20230926,000000,26.96,27.52,26.7601,26.89,623464,0
+UBSI.US,D,20230927,000000,26.96,27.06,26.56,26.95,545989,0
+UBSI.US,D,20230928,000000,27.01,27.57,27.01,27.28,551772,0
+UBSI.US,D,20230929,000000,27.49,27.99,27.465,27.59,680528,0
+UBSI.US,D,20231002,000000,27.66,27.75,27.05,27.22,937128,0
+UBSI.US,D,20231003,000000,27.1,27.29,26.77,27.02,647823,0
+UBSI.US,D,20231004,000000,27.04,27.26,26.77,27.24,440565,0
+UBSI.US,D,20231005,000000,27.07,27.82,27.07,27.72,609586,0
+UBSI.US,D,20231006,000000,27.4,28.11,27.08,27.76,531972,0
+UBSI.US,D,20231009,000000,27.62,28.015,27.545,27.7,385361,0
+UBSI.US,D,20231010,000000,27.93,28.11,27.75,27.82,452285,0
+UBSI.US,D,20231011,000000,27.87,28.18,27.5,27.7,393898,0
+UBSI.US,D,20231012,000000,27.75,27.75,27.04,27.24,500621,0
+UBSI.US,D,20231013,000000,27.25,27.91,26.41,26.42,472187,0
+UBSI.US,D,20231016,000000,26.78,27.35,26.75,27.3,629655,0
+UBSI.US,D,20231017,000000,27.15,28.32,27.15,27.77,733913,0
+UBSI.US,D,20231018,000000,27.52,27.58,26.92,27.08,499195,0
+UBSI.US,D,20231019,000000,27.03,27.54,26.73,26.88,546499,0
+UBSI.US,D,20231020,000000,26.95,26.95,26.07,26.22,578558,0
+UBSI.US,D,20231023,000000,26.12,26.66,26.08,26.16,454061,0
+UBSI.US,D,20231024,000000,26.32,26.33,25.35,25.99,748535,0
+UBSI.US,D,20231025,000000,26.02,27.06,25.99,27.04,640749,0
+UBSI.US,D,20231026,000000,27.78,28.555,27.275,28.135,861850,0
+UBSI.US,D,20231027,000000,28.06,28.18,27.21,27.61,607457,0
+UBSI.US,D,20231030,000000,27.94,28.22,27.79,28.15,533732,0
+UBSI.US,D,20231031,000000,28.17,28.57,28.11,28.44,691278,0
+UBSI.US,D,20231101,000000,28.38,28.61,27.78,28.4,742743,0
+UBSI.US,D,20231102,000000,28.77,29.84,28.77,29.76,795525,0
+UBSI.US,D,20231103,000000,30.64,31.14,30.09,30.84,827626,0
+UBSI.US,D,20231106,000000,30.83,31.055,30.28,30.44,630900,0
+UBSI.US,D,20231107,000000,30.3,30.475,29.99,30.18,381266,0
+UBSI.US,D,20231108,000000,30.28,30.28,29.43,29.62,434727,0
+UBSI.US,D,20231109,000000,29.73,29.795,29.275,29.37,840813,0
+UBSI.US,D,20231110,000000,29.49,29.68,29.191,29.58,450288,0
+UBSI.US,D,20231113,000000,29.47,30.15,29.37,30.06,604206,0
+UBSI.US,D,20231114,000000,31.26,32.78,31.18,32.69,1120406,0
+UBSI.US,D,20231115,000000,32.62,33.37,32.6,33.27,905433,0
+UBSI.US,D,20231116,000000,33.3,33.4,32.75,33.2,942402,0
+UBSI.US,D,20231117,000000,33.49,34.09,33.22,33.75,1136356,0
+UBSI.US,D,20231120,000000,33.6,33.9,33.14,33.86,785014,0
+UBSI.US,D,20231121,000000,33.74,33.74,33.15,33.25,567475,0
+UBSI.US,D,20231122,000000,33.63,33.72,33.285,33.47,466470,0
+UBSI.US,D,20231124,000000,33.42,33.605,33.25,33.36,259351,0
+UBSI.US,D,20231127,000000,33.11,33.4,32.83,33.35,579893,0
+UBSI.US,D,20231128,000000,33.28,33.46,32.82,33.1,589373,0
+UBSI.US,D,20231129,000000,33.25,33.84,33.15,33.41,1104304,0
+UBSI.US,D,20231130,000000,33.44,33.76,32.915,33.11,1527827,0
+UBSI.US,D,20231201,000000,32.85,34.65,32.68,34.53,1299997,0
+UBSI.US,D,20231204,000000,34.21,35.305,34.21,35.16,750949,0
+UBSI.US,D,20231205,000000,34.95,35.01,34.55,34.79,671663,0
+UBSI.US,D,20231206,000000,35.16,35.99,34.68,34.73,568797,0
+UBSI.US,D,20231207,000000,34.61,35.06,34.31,35.02,490132,0
+UBSI.US,D,20231208,000000,35.16,35.53,34.83,35.36,668674,0
+UBSI.US,D,20231211,000000,35.2,35.46,34.8,35.3,696502,0
+UBSI.US,D,20231212,000000,35.29,35.37,34.68,35.12,667158,0
+UBSI.US,D,20231213,000000,35.15,37.11,34.47,37.07,1362116,0
+UBSI.US,D,20231214,000000,38.25,38.74,37.24,37.82,1145702,0
+UBSI.US,D,20231215,000000,37.76,38.095,37.19,37.52,3252046,0
+UBSI.US,D,20231218,000000,37.81,38.03,36.3728,37.19,785608,0
+UBSI.US,D,20231219,000000,37.4,38.06,37.08,37.83,714608,0
+UBSI.US,D,20231220,000000,37.48,38.55,37.43,37.52,903777,0
+UBSI.US,D,20231221,000000,37.88,38.16,37.2,37.67,691126,0
+UBSI.US,D,20231222,000000,38.05,38.3,37.68,37.88,452580,0
+UBSI.US,D,20231226,000000,38.09,38.45,37.85,38.3,430675,0
+UBSI.US,D,20231227,000000,38.29,38.41,37.97,38.17,537340,0
+UBSI.US,D,20231228,000000,38.01,38.33,37.8051,38.23,523336,0
+UBSI.US,D,20231229,000000,38.09,38.18,37.53,37.55,573190,0
+UBSI.US,D,20240102,000000,37.15,38.18,37.03,37.76,826720,0
+UBSI.US,D,20240103,000000,37.46,37.64,35.2901,36.66,842562,0
+UBSI.US,D,20240104,000000,36.84,37.34,36.69,37.11,627508,0
+UBSI.US,D,20240105,000000,36.84,37.79,36.84,37.12,526222,0
+UBSI.US,D,20240108,000000,37.09,37.45,36.86,37.42,415797,0
+UBSI.US,D,20240109,000000,36.86,37.19,36.65,37.07,436964,0
+UBSI.US,D,20240110,000000,36.97,37.3,36.7,37.24,391407,0
+UBSI.US,D,20240111,000000,36.95,37,36.17,36.57,685225,0
+UBSI.US,D,20240112,000000,36.95,37.06,35.805,36.33,421132,0
+UBSI.US,D,20240116,000000,35.73,36.04,35.48,35.68,446965,0
+UBSI.US,D,20240117,000000,35.07,35.85,34.99,35.69,522420,0
+UBSI.US,D,20240118,000000,35.78,36.15,35.55,35.97,400599,0
+UBSI.US,D,20240119,000000,36.22,36.59,35.59,36.57,545049,0
+UBSI.US,D,20240122,000000,36.79,37.31,36.72,37.3,442387,0
+UBSI.US,D,20240123,000000,37.67,37.67,36.69,36.71,602196,0
+UBSI.US,D,20240124,000000,37.23,37.51,36.77,37.05,684095,0
+UBSI.US,D,20240125,000000,37.43,37.56,36.51,36.96,598028,0
+UBSI.US,D,20240126,000000,37.85,37.85,36.51,36.78,517111,0
+UBSI.US,D,20240129,000000,37.28,37.58,36.81,37.57,587933,0
+UBSI.US,D,20240130,000000,37.43,37.775,37.22,37.65,592336,0
+UBSI.US,D,20240131,000000,36.95,37.27,35.64,35.85,1417177,0
+UBSI.US,D,20240201,000000,36,36.6,34.53,35.72,877540,0
+UBSI.US,D,20240202,000000,35.08,36.2,34.9004,35.64,729823,0
+UBSI.US,D,20240205,000000,35.27,35.28,34.64,34.97,973615,0
+UBSI.US,D,20240206,000000,34.87,35.32,34.36,34.56,455562,0
+UBSI.US,D,20240207,000000,34.64,34.93,33.88,34.48,570349,0
+UBSI.US,D,20240208,000000,34.45,34.75,34.26,34.64,637411,0
+UBSI.US,D,20240209,000000,34.69,35.31,34.27,35.26,505680,0
+UBSI.US,D,20240212,000000,35.26,36.04,35.08,35.56,628608,0
+UBSI.US,D,20240213,000000,34.42,34.63,33.38,33.78,755929,0
+UBSI.US,D,20240214,000000,34.17,34.37,33.64,34.28,517891,0
+UBSI.US,D,20240215,000000,34.52,35.93,34.52,35.82,632459,0
+UBSI.US,D,20240216,000000,35.5,35.615,35.05,35.27,391930,0
+UBSI.US,D,20240220,000000,34.76,35.3,34.68,34.79,369663,0
+UBSI.US,D,20240221,000000,34.69,34.765,34.26,34.49,483876,0
+UBSI.US,D,20240222,000000,34.32,34.47,33.98,34.36,461843,0
+UBSI.US,D,20240223,000000,34.42,34.81,34.08,34.42,403645,0
+UBSI.US,D,20240226,000000,34.23,34.72,34,34.34,559488,0
+UBSI.US,D,20240227,000000,34.44,34.8,34.1,34.41,399744,0
+UBSI.US,D,20240228,000000,34.09,34.44,34.01,34.07,291307,0
+UBSI.US,D,20240229,000000,34.8,35.09,34.44,34.69,465551,0
+UBSI.US,D,20240301,000000,34.41,34.485,33.76,34.18,463722,0
+UBSI.US,D,20240304,000000,34.48,34.78,33.78,33.87,622033,0
+UBSI.US,D,20240305,000000,33.75,35.17,33.75,35.11,557825,0
+UBSI.US,D,20240306,000000,35.09,35.675,34.3,35.1,485625,0
+UBSI.US,D,20240307,000000,35.17,35.42,34.87,35.05,395774,0
+UBSI.US,D,20240308,000000,35.35,35.6,34.8,34.99,406926,0
+UBSI.US,D,20240311,000000,35,35.64,34.965,35.34,600496,0
+UBSI.US,D,20240312,000000,35.03,35.2,34.23,34.39,606750,0
+UBSI.US,D,20240313,000000,34.16,34.7,34.08,34.33,751130,0
+UBSI.US,D,20240314,000000,34.26,34.26,32.92,33.19,698297,0
+UBSI.US,D,20240315,000000,32.94,33.815,32.94,33.5,2507460,0
+UBSI.US,D,20240318,000000,33.51,33.56,33.06,33.1,521333,0
+UBSI.US,D,20240319,000000,33.07,33.64,33.07,33.33,361769,0
+UBSI.US,D,20240320,000000,33.08,34.76,33.08,34.5,547774,0
+UBSI.US,D,20240321,000000,34.57,35.04,34.52,34.69,472299,0
+UBSI.US,D,20240322,000000,34.71,34.71,33.92,34.06,404037,0
+UBSI.US,D,20240325,000000,34.16,34.49,33.95,34.14,262587,0
+UBSI.US,D,20240326,000000,34.37,34.37,33.84,33.86,320937,0
+UBSI.US,D,20240327,000000,34.01,35.4,34,35.37,494538,0
+UBSI.US,D,20240328,000000,35.34,35.96,35.1825,35.79,577764,0
+UBSI.US,D,20240401,000000,35.73,36.08,34.92,35.15,472228,0
+UBSI.US,D,20240402,000000,34.71,34.9,34.23,34.34,453867,0
+UBSI.US,D,20240403,000000,34.11,34.51,34.06,34.22,374890,0
+UBSI.US,D,20240404,000000,34.64,34.81,33.92,34.04,350166,0
+UBSI.US,D,20240405,000000,33.88,34.27,33.71,34.06,297962,0
+UBSI.US,D,20240408,000000,34.29,34.83,34.14,34.65,299227,0
+UBSI.US,D,20240409,000000,34.88,35.02,34.6175,34.82,351743,0
+UBSI.US,D,20240410,000000,33.99,33.99,32.83,33.15,609068,0
+UBSI.US,D,20240411,000000,33.47,33.48,32.74,33.25,492780,0
+UBSI.US,D,20240412,000000,32.87,33.21,32.77,33.12,332315,0
+UBSI.US,D,20240415,000000,33.13,33.47,32.58,32.91,654121,0
+UBSI.US,D,20240416,000000,32.69,32.83,32.2,32.47,308842,0
+UBSI.US,D,20240417,000000,32.71,32.97,32.53,32.57,373219,0
+UBSI.US,D,20240418,000000,32.59,33.31,32.59,33.12,532261,0
+UBSI.US,D,20240419,000000,32.95,34.21,32.95,34.14,625051,0
+UBSI.US,D,20240422,000000,34.1,34.78,33.81,34.43,424198,0
+UBSI.US,D,20240423,000000,34.29,34.86,34.25,34.58,354140,0
+UBSI.US,D,20240424,000000,33.99,34.78,33.93,34.76,481170,0
+UBSI.US,D,20240425,000000,34.52,34.52,33.08,33.36,606857,0
+UBSI.US,D,20240426,000000,33.06,33.62,32.88,33.35,755761,0
+UBSI.US,D,20240429,000000,33.49,33.59,32.59,32.61,518277,0
+UBSI.US,D,20240430,000000,32.44,32.85,32.14,32.46,683927,0
+UBSI.US,D,20240501,000000,32.8,33.84,32.8,33.27,530872,0
+UBSI.US,D,20240502,000000,33.68,33.86,33.325,33.82,381055,0
+UBSI.US,D,20240503,000000,34.27,34.4,33.84,33.96,250378,0
+UBSI.US,D,20240506,000000,34.11,34.36,33.93,34.02,353228,0
+UBSI.US,D,20240507,000000,34.12,34.44,33.58,33.92,506765,0
+UBSI.US,D,20240508,000000,33.62,34.015,33.505,33.9,275987,0
+UBSI.US,D,20240509,000000,34.04,34.31,33.76,34.27,336881,0
+UBSI.US,D,20240510,000000,34.41,34.49,33.94,34.41,321606,0
+UBSI.US,D,20240513,000000,34.71,34.89,34.15,34.16,420829,0
+UBSI.US,D,20240514,000000,34.56,34.66,34.13,34.48,371063,0
+UBSI.US,D,20240515,000000,34.83,34.99,34.43,34.79,349255,0
+UBSI.US,D,20240516,000000,34.62,34.83,34.58,34.67,285177,0
+UBSI.US,D,20240517,000000,34.92,35.2299,34.6637,35.02,336110,0
+UBSI.US,D,20240520,000000,35.06,35.06,34.09,34.1,351610,0
+UBSI.US,D,20240521,000000,34.07,34.385,33.995,34.11,285014,0
+UBSI.US,D,20240522,000000,34.13,34.16,33.43,33.57,276064,0
+UBSI.US,D,20240523,000000,33.56,33.56,32.61,32.66,333428,0
+UBSI.US,D,20240524,000000,32.92,32.99,32.44,32.71,300061,0
+UBSI.US,D,20240528,000000,32.75,32.87,32.03,32.13,381975,0
+UBSI.US,D,20240529,000000,31.95,31.95,31.02,31.13,475304,0
+UBSI.US,D,20240530,000000,31.61,31.9,31.34,31.85,371435,0
+UBSI.US,D,20240531,000000,31.99,32.49,31.94,32.44,734868,0
+UBSI.US,D,20240603,000000,32.87,32.87,32.0162,32.26,565575,0
+UBSI.US,D,20240604,000000,31.9,32.27,31.71,31.76,454938,0
+UBSI.US,D,20240605,000000,32.06,32.1569,31.65,31.94,296075,0
+UBSI.US,D,20240606,000000,31.9,32.145,31.8,32.07,378608,0
+UBSI.US,D,20240607,000000,31.7,32.46,31.65,31.87,328402,0
+UBSI.US,D,20240610,000000,31.55,31.9,31.15,31.34,509386,0
+UBSI.US,D,20240611,000000,30.96,31.28,30.68,31.07,512377,0
+UBSI.US,D,20240612,000000,31.97,32.35,31.59,31.89,533986,0
+UBSI.US,D,20240613,000000,31.8,31.8,31.24,31.51,275568,0
+UBSI.US,D,20240614,000000,31,31.5,30.73,31.11,445183,0
+UBSI.US,D,20240617,000000,30.97,31.47,30.75,31.45,365815,0
+UBSI.US,D,20240618,000000,31.43,31.95,31.21,31.57,409980,0
+UBSI.US,D,20240620,000000,31.33,31.69,31.21,31.49,557686,0
+UBSI.US,D,20240621,000000,31.51,31.54,31.11,31.26,1318370,0
+UBSI.US,D,20240624,000000,31.26,32.04,31.205,31.7,458173,0
+UBSI.US,D,20240625,000000,31.56,31.645,31.17,31.19,309743,0
+UBSI.US,D,20240626,000000,30.91,31.72,30.82,31.57,455142,0
+UBSI.US,D,20240627,000000,31.61,31.87,31.23,31.85,337111,0
+UBSI.US,D,20240628,000000,32.06,32.71,32.01,32.44,1672717,0
+UBSI.US,D,20240701,000000,32.14,32.75,31.97,32.29,572040,0
+UBSI.US,D,20240702,000000,32.33,32.61,32.16,32.51,276786,0
+UBSI.US,D,20240703,000000,32.6,32.6,31.88,31.89,190132,0
+UBSI.US,D,20240705,000000,31.9,32.14,31.47,31.56,354167,0
+UBSI.US,D,20240708,000000,31.93,32.1,31.54,31.76,357098,0
+UBSI.US,D,20240709,000000,31.61,32.05,31.49,32.02,363139,0
+UBSI.US,D,20240710,000000,32.05,32.67,31.86,32.63,388154,0
+UBSI.US,D,20240711,000000,33.338,34.24,33.18,34.09,633834,0
+UBSI.US,D,20240712,000000,34.35,34.63,33.92,34.09,445918,0
+UBSI.US,D,20240715,000000,34.54,35.67,34.53,35.37,681637,0
+UBSI.US,D,20240716,000000,35.77,37.05,35.66,37.01,823817,0
+UBSI.US,D,20240717,000000,36.62,38,36.36,37.67,1041838,0
+UBSI.US,D,20240718,000000,37.35,38.25,36.73,36.89,696266,0
+UBSI.US,D,20240719,000000,36.9,37.525,36.665,36.92,510537,0
+UBSI.US,D,20240722,000000,36.9,37.79,36.32,37.65,607441,0
+UBSI.US,D,20240723,000000,37.18,38.39,36.98,37.74,811352,0
+UBSI.US,D,20240724,000000,37.47,38.16,36.95,37.02,745144,0
+UBSI.US,D,20240725,000000,37.57,38.95,37.09,38.33,892686,0
+UBSI.US,D,20240726,000000,39,39.86,38.7,39.32,735538,0
+UBSI.US,D,20240729,000000,39.08,39.255,38.51,38.55,586659,0
+UBSI.US,D,20240730,000000,38.81,39.19,38.65,38.89,500913,0
+UBSI.US,D,20240731,000000,38.86,39.93,38.46,38.93,1756496,0
+UBSI.US,D,20240801,000000,38.9,39.01,36.69,37.27,806621,0
+UBSI.US,D,20240802,000000,35.76,36.585,35.5,36.37,778369,0
+UBSI.US,D,20240805,000000,34.73,35.575,34.03,35.3,961628,0
+UBSI.US,D,20240806,000000,35.15,36.22,34.66,35.66,833814,0
+UBSI.US,D,20240807,000000,36.14,36.435,35.07,35.36,691236,0
+UBSI.US,D,20240808,000000,35.89,36.28,35.705,36.22,557303,0
+UBSI.US,D,20240809,000000,36.12,36.42,35.65,35.74,447047,0
+UBSI.US,D,20240812,000000,36.11,36.45,34.91,35.2,349109,0
+UBSI.US,D,20240813,000000,35.58,35.72,34.935,35.58,335811,0
+UBSI.US,D,20240814,000000,35.69,35.69,35.03,35.32,272226,0
+UBSI.US,D,20240815,000000,36.28,36.56,36,36.19,405289,0
+UBSI.US,D,20240816,000000,36.01,37.04,36.01,36.63,289964,0
+UBSI.US,D,20240819,000000,36.6,37.1,36.21,37.02,382922,0
+UBSI.US,D,20240820,000000,36.88,36.88,36.34,36.37,328534,0
+UBSI.US,D,20240821,000000,36.67,36.67,36.235,36.62,274443,0
+UBSI.US,D,20240822,000000,36.67,36.95,36.33,36.68,268564,0
+UBSI.US,D,20240823,000000,37.02,39.09,36.77,38.69,632402,0
+UBSI.US,D,20240826,000000,39.03,39.23,38.4,38.43,529946,0
+UBSI.US,D,20240827,000000,38.25,38.36,37.78,38.1,396407,0
+UBSI.US,D,20240828,000000,37.87,38.72,37.7983,38.64,362647,0
+UBSI.US,D,20240829,000000,38.86,38.93,38.305,38.46,518314,0
+UBSI.US,D,20240830,000000,38.54,38.92,38.24,38.87,400286,0
+UBSI.US,D,20240903,000000,38.44,38.875,37.95,38.27,590643,0
+UBSI.US,D,20240904,000000,38.18,38.45,37.58,37.78,313930,0
+UBSI.US,D,20240905,000000,38.1,38.1,37.25,37.38,324597,0
+UBSI.US,D,20240906,000000,37.42,38.1,36.56,36.72,334547,0
+UBSI.US,D,20240909,000000,36.75,37.58,36.375,36.96,475790,0
+UBSI.US,D,20240910,000000,37.05,37.05,36.09,36.54,411226,0
+UBSI.US,D,20240911,000000,36.07,36.245,35.38,36.15,415273,0
+UBSI.US,D,20240912,000000,36.41,37.025,35.78,36.33,316055,0
+UBSI.US,D,20240913,000000,36.53,37.11,36.35,37.1,414373,0
+UBSI.US,D,20240916,000000,37.22,37.85,36.665,37.42,467824,0
+UBSI.US,D,20240917,000000,37.52,38.35,37.415,37.53,418349,0
+UBSI.US,D,20240918,000000,37.72,38.88,37.12,37.57,531391,0
+UBSI.US,D,20240919,000000,38.11,38.58,37.645,38.49,527618,0
+UBSI.US,D,20240920,000000,38.38,38.49,37.79,37.84,1774465,0
+UBSI.US,D,20240923,000000,38.03,38.2,37.55,37.69,493469,0
+UBSI.US,D,20240924,000000,37.69,37.95,36.86,36.9,499320,0
+UBSI.US,D,20240925,000000,36.89,36.89,36.39,36.42,497805,0
+UBSI.US,D,20240926,000000,37.09,37.09,36.56,36.81,452716,0
+UBSI.US,D,20240927,000000,37.29,37.47,36.685,36.79,393758,0
+UBSI.US,D,20240930,000000,36.68,37.41,36.68,37.1,393868,0
+UBSI.US,D,20241001,000000,36.89,36.9,35.87,36.02,450307,0
+UBSI.US,D,20241002,000000,35.9,36.44,35.63,35.74,242612,0
+UBSI.US,D,20241003,000000,35.45,35.85,35.305,35.53,489864,0
+UBSI.US,D,20241004,000000,36.29,36.5,35.65,36.15,313123,0
+UBSI.US,D,20241007,000000,35.9,36.25,35.8156,36.12,336750,0
+UBSI.US,D,20241008,000000,36.21,36.3,35.82,35.91,232534,0
+UBSI.US,D,20241009,000000,35.84,36.7275,35.84,36.48,438595,0
+UBSI.US,D,20241010,000000,36.16,36.31,35.77,36.08,448356,0
+UBSI.US,D,20241011,000000,36.22,37.46,36.22,37.16,393329,0
+UBSI.US,D,20241014,000000,37.18,37.69,36.82,37.48,346951,0
+UBSI.US,D,20241015,000000,37.72,38.74,37.4289,37.91,450712,0
+UBSI.US,D,20241016,000000,38.31,38.86,38.21,38.48,477195,0
+UBSI.US,D,20241017,000000,38.25,38.6,37.95,38.22,371183,0
+UBSI.US,D,20241018,000000,38.27,38.27,37.55,37.71,406881,0
+UBSI.US,D,20241021,000000,37.57,37.97,36.3,36.38,536978,0
+UBSI.US,D,20241022,000000,36.41,36.76,36.1309,36.74,452673,0
+UBSI.US,D,20241023,000000,36.43,37,36.42,36.9,558668,0
+UBSI.US,D,20241024,000000,36.53,37.25,36.28,37.19,551256,0
+UBSI.US,D,20241025,000000,37.6,37.6,36.895,37.09,443388,0
+UBSI.US,D,20241028,000000,37.72,38.6,37.52,38.45,463587,0
+UBSI.US,D,20241029,000000,38.17,38.28,37.93,38.1,460886,0
+UBSI.US,D,20241030,000000,37.89,39,37.89,38.24,422728,0
+UBSI.US,D,20241031,000000,38.15,38.38,37.65,37.68,803885,0
+UBSI.US,D,20241101,000000,37.89,37.99,37.52,37.61,582896,0
+UBSI.US,D,20241104,000000,37.35,37.525,36.74,37.08,447076,0
+UBSI.US,D,20241105,000000,37.12,37.79,37.12,37.75,422383,0
+UBSI.US,D,20241106,000000,39.8,42.95,39.34,42.59,1857187,0
+UBSI.US,D,20241107,000000,42,42.26,41,41.34,1106003,0
+UBSI.US,D,20241108,000000,41.25,41.96,41.08,41.64,494770,0
+UBSI.US,D,20241111,000000,42,43.77,42,43.05,669790,0
+UBSI.US,D,20241112,000000,42.93,43.52,42.36,42.55,516438,0
+UBSI.US,D,20241113,000000,42.96,43.42,42.42,42.54,466103,0
+UBSI.US,D,20241114,000000,42.6,42.7399,41.9185,42.3,513442,0
+UBSI.US,D,20241115,000000,42.53,42.72,41.67,42.22,502249,0
+UBSI.US,D,20241118,000000,42.14,42.52,41.65,41.98,403995,0
+UBSI.US,D,20241119,000000,41.25,41.95,39.52,41.87,451040,0
+UBSI.US,D,20241120,000000,41.64,41.9,40.93,41.4,359028,0
+UBSI.US,D,20241121,000000,41.66,42.3,41.425,41.74,467540,0
+UBSI.US,D,20241122,000000,41.93,42.88,41.93,42.81,486556,0
+UBSI.US,D,20241125,000000,43.41,44.43,43.21,43.29,753706,0
+UBSI.US,D,20241126,000000,42.98,43.37,42.71,42.87,425042,0
+UBSI.US,D,20241127,000000,43.14,43.5,42.41,42.49,389976,0
+UBSI.US,D,20241129,000000,42.83,42.83,41.94,42.27,435313,0
+UBSI.US,D,20241202,000000,42.48,42.66,41.62,42.04,670834,0
+UBSI.US,D,20241203,000000,42.13,42.35,41.44,41.53,400299,0
+UBSI.US,D,20241204,000000,41.51,42.05,41.41,41.94,379960,0
+UBSI.US,D,20241205,000000,42.07,42.4,41.54,41.6,382894,0
+UBSI.US,D,20241206,000000,42,42.2,41.274,41.69,450642,0
+UBSI.US,D,20241209,000000,41.92,41.93,41.3,41.35,342729,0
+UBSI.US,D,20241210,000000,41.43,41.95,40.83,41.3,418771,0
+UBSI.US,D,20241211,000000,41.82,41.99,41.42,41.5,475948,0
+UBSI.US,D,20241212,000000,41.35,41.55,40.98,41.13,412363,0
+UBSI.US,D,20241213,000000,40.64,40.85,40.21,40.67,484636,0
+UBSI.US,D,20241216,000000,40.58,41.13,40.4225,41.03,591447,0
+UBSI.US,D,20241217,000000,40.71,41.13,39.95,40.01,493809,0
+UBSI.US,D,20241218,000000,40.29,40.42,37.56,37.76,835397,0
+UBSI.US,D,20241219,000000,38.08,38.92,37.43,37.49,1174613,0
+UBSI.US,D,20241220,000000,37.15,38.52,37.15,38,1502237,0
+UBSI.US,D,20241223,000000,37.69,38.035,37.57,37.94,496113,0
+UBSI.US,D,20241224,000000,38.07,38.37,37.795,38.33,216262,0
+UBSI.US,D,20241226,000000,38,38.52,37.83,38.45,277928,0
+UBSI.US,D,20241227,000000,38.07,38.46,37.52,37.87,380683,0
+UBSI.US,D,20241230,000000,37.68,37.96,37.38,37.64,301657,0
+UBSI.US,D,20241231,000000,37.88,38.32,37.48,37.55,417228,0
+UBSI.US,D,20250102,000000,37.85,38.09,36.93,37.04,560479,0
+UBSI.US,D,20250103,000000,37.19,37.39,36.48,37.32,392638,0
+UBSI.US,D,20250106,000000,37.34,38.15,37.15,37.3,552545,0
+UBSI.US,D,20250107,000000,37.42,37.605,36.36,36.81,645027,0
+UBSI.US,D,20250108,000000,36.48,37.1584,36.37,36.92,459002,0
+UBSI.US,D,20250110,000000,36.06,36.185,35.29,35.74,753514,0
+UBSI.US,D,20250113,000000,35.56,36.39,35.49,36.3,524075,0
+UBSI.US,D,20250114,000000,36.61,37.695,36.42,37.68,657475,0
+UBSI.US,D,20250115,000000,39.09,39.09,37.92,38.17,457093,0
+UBSI.US,D,20250116,000000,37.95,38.26,37.77,38.1,714780,0
+UBSI.US,D,20250117,000000,38.66,38.66,38.03,38.53,618953,0
+UBSI.US,D,20250121,000000,38.88,39.29,38.59,38.74,498518,0
+UBSI.US,D,20250122,000000,38.42,38.63,38.02,38.31,529789,0
+UBSI.US,D,20250123,000000,38.1,38.52,38.05,38.34,800271,0
+UBSI.US,D,20250124,000000,38.34,38.61,37.66,38.4,634641,0
+UBSI.US,D,20250127,000000,38.81,39.56,38.59,38.9,749019,0
+UBSI.US,D,20250128,000000,38.68,39.165,38.47,38.47,668329,0
+UBSI.US,D,20250129,000000,38.25,38.81,37.93,38.31,606999,0
+UBSI.US,D,20250130,000000,38.67,38.865,38.005,38.47,476199,0
+UBSI.US,D,20250131,000000,38.43,38.87,38.24,38.5,1215830,0
+UBSI.US,D,20250203,000000,37.71,38.27,37.17,37.59,480156,0
+UBSI.US,D,20250204,000000,37.41,38.49,37.41,38.46,496556,0
+UBSI.US,D,20250205,000000,38.62,38.76,38.2058,38.75,407491,0
+UBSI.US,D,20250206,000000,38.95,39.29,38.64,39.27,395228,0
+UBSI.US,D,20250207,000000,39.16,39.16,38.11,38.6,416315,0
+UBSI.US,D,20250210,000000,38.7,38.78,38.07,38.31,446001,0
+UBSI.US,D,20250211,000000,38.07,39,38.07,38.99,386841,0
+UBSI.US,D,20250212,000000,38.41,38.54,37.75,37.84,479115,0
+UBSI.US,D,20250213,000000,38.09,38.32,37.797945,38.27,402965,0
+UBSI.US,D,20250214,000000,38.5,38.87,37.78,37.93,341359,0
+UBSI.US,D,20250218,000000,37.85,38.42,37.75,38.18,512903,0
+UBSI.US,D,20250219,000000,37.7,38,37.485,37.75,542087,0
+UBSI.US,D,20250220,000000,37.54,37.65,36.65,36.77,773625,0
+UBSI.US,D,20250221,000000,37.03,37.0675,35.42,35.53,1263976,0
+UBSI.US,D,20250224,000000,35.92,36.03,35.32,35.32,699773,0
+UBSI.US,D,20250225,000000,35.87,35.88,35.31,35.39,1453693,0
+UBSI.US,D,20250226,000000,35.44,35.53,34.92,35.38,2265379,0
+UBSI.US,D,20250227,000000,35.43,35.795,35.25,35.75,892440,0
+UBSI.US,D,20250228,000000,35.96,36.29,35.7,36.14,825950,0
+UBSI.US,D,20250303,000000,36.22,36.835,35.82,36.07,799655,0
+UBSI.US,D,20250304,000000,35.8,35.92,34.77,35.23,1048738,0
+UBSI.US,D,20250305,000000,35.23,35.78,34.82,35.33,676480,0
+UBSI.US,D,20250306,000000,35.01,35.37,34.6138,35.23,707336,0
+UBSI.US,D,20250307,000000,35.1,35.285,34.6,35.08,745129,0
+UBSI.US,D,20250310,000000,34.785,35.06,34.215,34.43,1028135,0
+UBSI.US,D,20250311,000000,34.49,34.75,33.945,34.04,976852,0
+UBSI.US,D,20250312,000000,34.21,34.54,33.805,34.22,803237,0
+UBSI.US,D,20250313,000000,34.26,34.7599,33.98,34.03,578501,0
+UBSI.US,D,20250314,000000,34.09,34.579,33.87,34.56,590916,0
+UBSI.US,D,20250317,000000,34.58,35.04,34.51,34.86,720761,0
+UBSI.US,D,20250318,000000,34.63,35,34.57,34.89,733480,0
+UBSI.US,D,20250319,000000,34.81,35.51,34.78,35.17,808755,0
+UBSI.US,D,20250320,000000,34.79,35.475,34.67,34.71,695252,0
+UBSI.US,D,20250321,000000,34.57,34.87,34.33,34.38,3629559,0
+UBSI.US,D,20250324,000000,35.01,35.46,34.59,35.3,1097933,0
+UBSI.US,D,20250325,000000,35.4,35.64,35.065,35.09,724520,0
+UBSI.US,D,20250326,000000,35.26,35.62,34.97,35.04,503449,0
+UBSI.US,D,20250327,000000,35.14,35.27,34.75,34.86,527944,0
+UBSI.US,D,20250328,000000,34.75,35.025,34.22,34.4,657204,0
+UBSI.US,D,20250331,000000,34.06,34.85,33.915,34.67,934452,0
+UBSI.US,D,20250401,000000,34.45,34.69,34.11,34.43,809179,0
+UBSI.US,D,20250402,000000,34.02,34.755,33.96,34.71,742534,0
+UBSI.US,D,20250403,000000,33.32,33.995,32.29,32.34,1283083,0
+UBSI.US,D,20250404,000000,31.28,31.88,30.505,31.65,1570022,0
+UBSI.US,D,20250407,000000,31,33.2399,30.66,31.59,1565498,0
+UBSI.US,D,20250408,000000,32.3,32.98,30.97,31.5,1302622,0
+UBSI.US,D,20250409,000000,31.1,33.99,30.83,33.44,1370485,0
+UBSI.US,D,20250410,000000,33.01,33.1225,30.635,31.75,1161980,0
+UBSI.US,D,20250411,000000,31.49,32.085,31.12,31.84,783838,0
+UBSI.US,D,20250414,000000,32.08,32.7,31.45,32.28,640743,0
+UBSI.US,D,20250415,000000,32.18,32.93,32.18,32.57,594479,0
+UBSI.US,D,20250416,000000,32.62,33.505,32.5,33.44,1444751,0
+UBSI.US,D,20250417,000000,33.43,34.05,33,33.51,2561141,0
+UBSI.US,D,20250421,000000,33.32,33.33,32.81,32.95,898765,0
+UBSI.US,D,20250422,000000,33.75,34.06,33.03,33.93,744307,0
+UBSI.US,D,20250423,000000,34.65,35.39,34.095,34.47,1108702,0
+UBSI.US,D,20250424,000000,34.17,34.585,33.775,34.46,935810,0
+UBSI.US,D,20250425,000000,34.21,34.64,33.79,34.09,731743,0
+UBSI.US,D,20250428,000000,34.19,34.4,33.74,34.2,746176,0
+UBSI.US,D,20250429,000000,34.15,34.44,33.73,34.41,829317,0
+UBSI.US,D,20250430,000000,34.03,34.59,33.7,34.29,1045481,0
+UBSI.US,D,20250501,000000,34,34.73,33.87,34.47,720813,0
+UBSI.US,D,20250502,000000,34.88,35.3,34.66,35.27,547683,0
+UBSI.US,D,20250505,000000,34.87,35.64,34.87,35.29,494050,0
+UBSI.US,D,20250506,000000,35.02,35.29,34.685,34.96,416378,0
+UBSI.US,D,20250507,000000,35.36,35.46,34.94,35.03,561287,0
+UBSI.US,D,20250508,000000,35.39,36,35.335,35.82,484572,0
+UBSI.US,D,20250509,000000,35.52,35.86,35.34,35.49,339485,0
+UBSI.US,D,20250512,000000,36.78,37.25,36.49,37.09,879650,0
+UBSI.US,D,20250513,000000,36.39,37.46,36.39,37.24,524329,0
+UBSI.US,D,20250514,000000,37.02,37.255,36.835,37.02,482880,0
+UBSI.US,D,20250515,000000,37.1,37.37,36.97,37.32,511264,0
+UBSI.US,D,20250516,000000,37.32,37.3238,36.96,37.22,568756,0
+UBSI.US,D,20250519,000000,36.8,37.35,36.8,37.32,530532,0
+UBSI.US,D,20250520,000000,37.19,37.4,37.12,37.18,446358,0
+UBSI.US,D,20250521,000000,36.8,37.18,36.04,36.06,553786,0
+UBSI.US,D,20250522,000000,35.93,36.48,35.81,36.13,683865,0
+UBSI.US,D,20250523,000000,35.42,36.18,35.42,36.01,539687,0
+UBSI.US,D,20250527,000000,36.38,36.85,36.04,36.83,539793,0
+UBSI.US,D,20250528,000000,36.7,36.88,36.05,36.09,489894,0
+UBSI.US,D,20250529,000000,36.13,36.39,35.95,36.38,536583,0
+UBSI.US,D,20250530,000000,36.05,36.37,35.97,36.14,764629,0
+UBSI.US,D,20250602,000000,35.94,36.135,35.43,35.845,452884,0
+UBSI.US,D,20250603,000000,35.71,36.38,35.61,36.29,439667,0
+UBSI.US,D,20250604,000000,36.2,36.4,35.7,35.72,419775,0
+UBSI.US,D,20250605,000000,35.73,35.86,35.37,35.65,459013,0
+UBSI.US,D,20250606,000000,36.16,36.4,35.955,36.36,503262,0
+UBSI.US,D,20250609,000000,36.53,36.93,36.39,36.56,532926,0
+UBSI.US,D,20250610,000000,36.61,37.25,36.48,37.06,580223,0
+UBSI.US,D,20250611,000000,37.21,37.21,36.33,36.48,600059,0
+UBSI.US,D,20250612,000000,36.29,36.4,35.87,36.33,434775,0
+UBSI.US,D,20250613,000000,35.32,35.675,35.055,35.23,551101,0
+UBSI.US,D,20250616,000000,35.62,35.62,34.88,34.96,792633,0
+UBSI.US,D,20250617,000000,34.63,34.96,34.52,34.6,679496,0
+UBSI.US,D,20250618,000000,34.48,35.08,34.34,34.77,790806,0
+UBSI.US,D,20250620,000000,34.875,35.1312,34.63,34.93,2147665,0
+UBSI.US,D,20250623,000000,34.83,35.91,34.81,35.9,964862,0
+UBSI.US,D,20250624,000000,36.04,36.8,36.03,36.44,1206331,0
+UBSI.US,D,20250625,000000,36.39,36.39,36.02,36.08,1401724,0
+UBSI.US,D,20250626,000000,36.22,36.81,36.185,36.76,575306,0
+UBSI.US,D,20250627,000000,36.83,36.88,36.28,36.43,2408128,0
+UBSI.US,D,20250630,000000,36.68,36.79,36.4,36.43,844806,0
+UBSI.US,D,20250701,000000,36.4,38.05,36.265,37.56,1268344,0
+UBSI.US,D,20250702,000000,37.72,38.08,37.43,38.05,808608,0
+UBSI.US,D,20250703,000000,38.25,38.635,38.125,38.41,568118,0
+UBSI.US,D,20250707,000000,38.08,38.49,37.52,37.78,869437,0
+UBSI.US,D,20250708,000000,38.18,38.5497,37.8,38.21,750953,0
+UBSI.US,D,20250709,000000,38.45,38.45,37.943,38.13,486909,0
+UBSI.US,D,20250710,000000,38.13,38.55,37.96,38.24,661678,0
+UBSI.US,D,20250711,000000,37.98,37.98,37.56,37.58,625424,0
+UBSI.US,D,20250714,000000,37.46,37.99,37.2933,37.95,684025,0
+UBSI.US,D,20250715,000000,37.88,37.89,36.54,36.57,676685,0
+UBSI.US,D,20250716,000000,36.63,37.08,35.97,36.73,1075817,0
+UBSI.US,D,20250717,000000,36.65,37.505,36.55,37.48,946013,0
+UBSI.US,D,20250718,000000,37.73,37.73,37.15,37.3,2669971,0
+UBSI.US,D,20250721,000000,37.48,37.8,37.14,37.15,643174,0
+UBSI.US,D,20250722,000000,37.15,37.44,37.01,37.1,876490,0
+UBSI.US,D,20250723,000000,37.33,37.33,36.57,36.86,970535,0
+UBSI.US,D,20250724,000000,37.17,37.47,36.4502,36.59,1070396,0
+UBSI.US,D,20250725,000000,36.71,36.74,36.075,36.2,755848,0
+UBSI.US,D,20250728,000000,36.34,36.885,36.288,36.81,882617,0
+UBSI.US,D,20250729,000000,37.06,37.06,36.18,36.19,646832,0
+UBSI.US,D,20250730,000000,36.34,36.5,35.61,35.84,627139,0
+UBSI.US,D,20250731,000000,35.44,35.8,35.4,35.52,782237,0
+UBSI.US,D,20250801,000000,35.2,35.28,34.48,35.03,782593,0
+UBSI.US,D,20250804,000000,35.56,35.81,35.18,35.77,803074,0
+UBSI.US,D,20250805,000000,35.84,36.03,35.37,35.78,652390,0
+UBSI.US,D,20250806,000000,35.85,36,35.59,35.62,494156,0
+UBSI.US,D,20250807,000000,35.82,35.82,35.2,35.37,566774,0
+UBSI.US,D,20250808,000000,35.65,35.84,35.4,35.75,420457,0
+UBSI.US,D,20250811,000000,35.76,36,35.69,35.88,667411,0
+UBSI.US,D,20250812,000000,36.69,37.1,35.37,37.08,765372,0
+UBSI.US,D,20250813,000000,37.25,37.89,37.01,37.85,730369,0
+UBSI.US,D,20250814,000000,37.44,37.805,37.13,37.73,670614,0
+UBSI.US,D,20250815,000000,37.83,37.85,36.865,36.89,598443,0
+UBSI.US,D,20250818,000000,36.83,37.22,36.68,37.21,487385,0
+UBSI.US,D,20250819,000000,37.15,37.58,36.995,37.2,503036,0
+UBSI.US,D,20250820,000000,37.36,37.4,36.96,37.06,479396,0
+UBSI.US,D,20250821,000000,36.85,37.16,36.8,36.91,446092,0
+UBSI.US,D,20250822,000000,37.12,38.85,37.09,38.73,778061,0
+UBSI.US,D,20250825,000000,38.48,38.665,38.13,38.14,521008,0
+UBSI.US,D,20250826,000000,38.14,38.69,38.09,38.5,685418,0
+UBSI.US,D,20250827,000000,38.3,38.855,38.3,38.68,631313,0
+UBSI.US,D,20250828,000000,38.83,38.83,38.17,38.46,574628,0
+UBSI.US,D,20250829,000000,38.53,38.73,38.29,38.34,512627,0
+UBSI.US,D,20250902,000000,37.98,38.21,37.58,38.01,445856,0
+UBSI.US,D,20250903,000000,37.87,38.385,37.75,38.05,408539,0
+UBSI.US,D,20250904,000000,38.3,38.67,38.09,38.65,397643,0
+UBSI.US,D,20250905,000000,38.8,39.1121,38.07,38.27,502972,0
+UBSI.US,D,20250908,000000,38.35,38.392,37.66,38.21,397118,0
+UBSI.US,D,20250909,000000,38.12,38.26,37.67,37.78,478549,0
+UBSI.US,D,20250910,000000,37.63,38.05,37.63,37.83,351895,0
+UBSI.US,D,20250911,000000,37.8,38.12,37.65,38.09,518415,0
+UBSI.US,D,20250912,000000,37.62,37.675,37.23,37.43,322803,0
+UBSI.US,D,20250915,000000,37.57,37.66,37.09,37.15,608797,0
+UBSI.US,D,20250916,000000,37.16,37.3877,36.495,36.84,696556,0
+UBSI.US,D,20250917,000000,36.94,37.97,36.92,37.16,924366,0
+UBSI.US,D,20250918,000000,37.37,37.95,37.14,37.93,676877,0
+UBSI.US,D,20250919,000000,37.74,37.88,37.22,37.53,1660963,0
+UBSI.US,D,20250922,000000,37.28,37.54,36.955,37.15,535152,0
+UBSI.US,D,20250923,000000,37.12,37.82,37.06,37.15,581623,0
+UBSI.US,D,20250924,000000,37.15,37.585,37.14,37.53,624149,0
+UBSI.US,D,20250925,000000,37.49,37.5,37.175,37.32,495194,0
+UBSI.US,D,20250926,000000,37.46,37.7,37.2,37.35,566630,0
+UBSI.US,D,20250929,000000,37.5,37.5,36.81,37.24,653746,0
+UBSI.US,D,20250930,000000,37.15,37.415,36.78,37.21,563096,0
+UBSI.US,D,20251001,000000,37.21,37.34,36.67,36.89,626605,0
+UBSI.US,D,20251002,000000,36.83,37.26,36.49,36.73,543631,0
+UBSI.US,D,20251003,000000,36.83,37.36,36.83,37.19,701102,0
+UBSI.US,D,20251006,000000,37.36,38.07,37.33,37.58,772654,0
+UBSI.US,D,20251007,000000,37.51,37.795,37.04,37.11,678730,0
+UBSI.US,D,20251008,000000,37.3,37.5,36.89,37.25,583565,0
+UBSI.US,D,20251009,000000,37.19,37.27,36.79,37.01,545576,0
+UBSI.US,D,20251010,000000,37.26,37.52,35.5,35.53,981355,0
+UBSI.US,D,20251013,000000,35.98,36.165,35.595,36.08,657925,0
+UBSI.US,D,20251014,000000,35.86,37.3,35.86,37.06,781546,0
+UBSI.US,D,20251015,000000,37.09,37.2,35.72,35.87,858594,0
+UBSI.US,D,20251016,000000,35.76,35.76,34.103,34.31,1208211,0
+UBSI.US,D,20251017,000000,34.58,35.385,34.42,35.23,1134668,0
+UBSI.US,D,20251020,000000,35.53,35.89,35.295,35.82,828543,0
+UBSI.US,D,20251021,000000,35.69,35.81,35.43,35.45,619221,0
+UBSI.US,D,20251022,000000,35.51,36,35.38,35.43,755387,0
+UBSI.US,D,20251023,000000,35.74,36.23,35.04,35.15,917838,0
+UBSI.US,D,20251024,000000,35.89,37.1386,35.57,36.43,1048045,0
+UBSI.US,D,20251027,000000,36.46,36.805,36.28,36.56,798564,0
+UBSI.US,D,20251028,000000,36.18,36.71,36.18,36.52,632888,0
+UBSI.US,D,20251029,000000,36.28,36.59,35.43,35.79,917963,0
+UBSI.US,D,20251030,000000,35.68,36.36,35.665,35.77,684054,0
+UBSI.US,D,20251031,000000,35.52,36.07,35.32,35.79,981270,0
+UBSI.US,D,20251103,000000,35.66,36.04,35.28,36.01,751991,0
+UBSI.US,D,20251104,000000,35.9,36.145,35.67,36,574426,0
+UBSI.US,D,20251105,000000,36.04,36.69,35.9,36.46,564088,0
+UBSI.US,D,20251106,000000,36.28,36.57,36.13,36.19,686967,0
+UBSI.US,D,20251107,000000,36.21,36.55,35.945,36.55,574544,0
+UBSI.US,D,20251110,000000,36.55,36.83,36.19,36.63,497943,0
+UBSI.US,D,20251111,000000,36.68,37.085,36.5,36.9,452917,0
+UBSI.US,D,20251112,000000,36.9,37.26,36.561,36.63,766052,0
+UBSI.US,D,20251113,000000,36.48,37.01,36.265,36.45,550515,0
+UBSI.US,D,20251114,000000,35.72,36.535,35.72,36.43,650090,0
+UBSI.US,D,20251117,000000,36.36,36.4,34.75,34.83,840635,0
+UBSI.US,D,20251118,000000,34.73,35.48,34.6841,35.36,679821,0
+UBSI.US,D,20251119,000000,35.28,35.69,35.19,35.59,571795,0
+UBSI.US,D,20251120,000000,36.02,36.38,35.55,35.76,677299,0
+UBSI.US,D,20251121,000000,35.87,37.57,35.85,37.23,1119256,0
+UBSI.US,D,20251124,000000,37.03,37.42,36.92,37.12,882524,0
+UBSI.US,D,20251125,000000,37.39,38.125,37.27,37.96,791668,0
+UBSI.US,D,20251126,000000,37.74,37.955,37.58,37.68,573116,0
+UBSI.US,D,20251128,000000,37.67,37.72,37.16,37.24,392220,0
+UBSI.US,D,20251201,000000,37.16,37.84,37.16,37.69,552838,0
+UBSI.US,D,20251202,000000,37.85,37.98,37.51,37.55,464896,0
+UBSI.US,D,20251203,000000,37.73,38.225,37.68,38.15,609801,0
+UBSI.US,D,20251204,000000,38,38.25,37.93,38.09,417109,0
+UBSI.US,D,20251205,000000,38.09,38.2,37.92,38.02,544930,0
+UBSI.US,D,20251208,000000,38.1,38.34,37.92,38,622881,0
+UBSI.US,D,20251209,000000,38,38.56,37.95,38.12,649912,0
+UBSI.US,D,20251210,000000,38.06,39.4,38.06,39.28,938919,0
+UBSI.US,D,20251211,000000,39.28,39.9,39.28,39.53,697345,0
+UBSI.US,D,20251212,000000,39.31,39.37,38.91,39.18,691390,0
+UBSI.US,D,20251215,000000,39.38,39.75,39.35,39.66,798552,0
+UBSI.US,D,20251216,000000,39.74,39.74,39.22,39.5,926216,0
+UBSI.US,D,20251217,000000,39.41,40.45,39.3,40.27,1273351,0
+UBSI.US,D,20251218,000000,40.52,40.52,39.19,40.08,1209997,0
+UBSI.US,D,20251219,000000,39.97,40.23,39.545,39.94,2389881,0
+UBSI.US,D,20251222,000000,39.95,40.37,39.82,40.04,747070,0
+UBSI.US,D,20251223,000000,39.89,40.285,39.5,39.53,641182,0
+UBSI.US,D,20251224,000000,39.56,39.655,39.31,39.56,265991,0
+UBSI.US,D,20251226,000000,39.52,39.68,39.3,39.5,456363,0
+UBSI.US,D,20251229,000000,39.5,39.615,39,39.04,615496,0
+UBSI.US,D,20251230,000000,39,39.1,38.65,38.68,555317,0
+UBSI.US,D,20251231,000000,38.68,38.995,38.37,38.4,621067,0
+UBSI.US,D,20260102,000000,38.34,38.65,37.92,38.39,773532,0
+UBSI.US,D,20260105,000000,38.21,39.37,38.21,39.05,681295,0
+UBSI.US,D,20260106,000000,38.82,39.37,38.295,39.3,713793,0
+UBSI.US,D,20260107,000000,39.3,39.63,38.72,39.28,605928,0
+UBSI.US,D,20260108,000000,39.1,40.68,39,40.48,1310581,0
+UBSI.US,D,20260109,000000,40.65,40.9,40.35,40.64,2469780,0
+UBSI.US,D,20260112,000000,40.33,40.45,39.63,39.85,897292,0
+UBSI.US,D,20260113,000000,39.88,40.165,39.685,39.9,786947,0
+UBSI.US,D,20260114,000000,39.79,40.73,39.69,40.53,979134,0
+UBSI.US,D,20260115,000000,40.5,41.53,40.46,41.23,835577,0
+UBSI.US,D,20260116,000000,41.16,41.42,41.03,41.22,799544,0
+UBSI.US,D,20260120,000000,40.65,41.1,40.38,40.46,757376,0
+UBSI.US,D,20260121,000000,40.74,42.86,40.59,42.78,1301283,0
+UBSI.US,D,20260122,000000,42.61,43.775,42.52,42.75,1322485,0
+UBSI.US,D,20260123,000000,43,43,41.355,41.46,992539,0
+UBSI.US,D,20260126,000000,41.54,41.84,41.01,41.38,738093,0
+UBSI.US,D,20260127,000000,41.38,41.64,41.28,41.57,651758,0
+UBSI.US,D,20260128,000000,41.62,42.18,41.48,41.74,829495,0
+UBSI.US,D,20260129,000000,41.94,42.38,41.695,42.35,939826,0
+UBSI.US,D,20260130,000000,42.13,42.51,41.85,42.33,1828493,0
+UBSI.US,D,20260202,000000,42.37,43.42,41.99,43.07,853696,0
+UBSI.US,D,20260203,000000,42.85,44.105,42.81,43.98,911291,0
+UBSI.US,D,20260204,000000,44.13,45.175,44.13,44.71,806422,0
+UBSI.US,D,20260205,000000,44.37,45.31,43.97,44.72,1180165,0
+UBSI.US,D,20260206,000000,45.2,45.925,45.01,45.52,1191296,0
+UBSI.US,D,20260209,000000,45.24,45.625,44.85,45.06,570052,0
+UBSI.US,D,20260210,000000,44.85,45.2,44.23,44.64,739543,0
+UBSI.US,D,20260211,000000,45,45.48,44,44.27,692958,0
+UBSI.US,D,20260212,000000,44.68,44.78,43.35,43.98,670171,0
+UBSI.US,D,20260213,000000,43.8,44.5,43.47,44.12,563457,0
+UBSI.US,D,20260217,000000,44.35,44.925,43.985,44.22,568738,0
+UBSI.US,D,20260218,000000,44.08,44.95,43.54,43.91,673995,0
diff --git a/daily/us/nasdaq stocks/3/ubxg.us.txt b/daily/us/nasdaq stocks/3/ubxg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65d97df2619a8d17a7c26d427927a30df83afa7c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ubxg.us.txt	
@@ -0,0 +1,474 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UBXG.US,D,20240328,000000,80,86.4,64,65.6,106780,0
+UBXG.US,D,20240401,000000,64.96,79.04,64.96,72.96,56833.6875,0
+UBXG.US,D,20240402,000000,74.72,79.84,73.76,79.04,53555.125,0
+UBXG.US,D,20240403,000000,80,80,76.96,79.04,29191.3125,0
+UBXG.US,D,20240404,000000,76.8,85.6,76.8,79.52,41307.1875,0
+UBXG.US,D,20240405,000000,80.8,83.2,78.4,79.6896,6164.75,0
+UBXG.US,D,20240408,000000,80,81.6,79.2,80,10835.1875,0
+UBXG.US,D,20240409,000000,80.64,83.2,79.36,80.96,5573.4375,0
+UBXG.US,D,20240410,000000,81.44,81.6,79.36,80,3667.5625,0
+UBXG.US,D,20240411,000000,79.52,80.32,68.8,72.168,5056.5625,0
+UBXG.US,D,20240412,000000,71.84,76,67.2016,74.4,3488.6875,0
+UBXG.US,D,20240415,000000,74.32,81.6,72.0016,78.4,15257.625,0
+UBXG.US,D,20240416,000000,78.24,80,75.2,75.52,15419.625,0
+UBXG.US,D,20240417,000000,78.08,78.4,72.0096,78.4,1049.1875,0
+UBXG.US,D,20240418,000000,75.52,78.3984,68.16,72.312,4685.5,0
+UBXG.US,D,20240419,000000,66.56,74.4,66.56,73.44,941.5625,0
+UBXG.US,D,20240422,000000,73.28,80,72.0896,79.36,1551.5625,0
+UBXG.US,D,20240423,000000,74.08,74.08,72.8,74.08,53.25,0
+UBXG.US,D,20240424,000000,67.68,78.72,67.68,75.04,595.25,0
+UBXG.US,D,20240425,000000,73.6,76.6384,72.3648,76.48,127.0625,0
+UBXG.US,D,20240426,000000,75.44,75.44,72.0016,73.6,204,0
+UBXG.US,D,20240429,000000,73.76,75.52,73.6,73.76,108.8125,0
+UBXG.US,D,20240430,000000,72.8,73.92,69.76,72.24,863.375,0
+UBXG.US,D,20240501,000000,71.04,74.096,71.04,73.76,127.9375,0
+UBXG.US,D,20240502,000000,74.08,74.12,72.16,72.1616,189.25,0
+UBXG.US,D,20240503,000000,70.88,75.68,70.4016,73.92,255.25,0
+UBXG.US,D,20240506,000000,73.76,80.16,73.12,77.6,2896.875,0
+UBXG.US,D,20240507,000000,80,84.8,77.28,78.08,1034.75,0
+UBXG.US,D,20240508,000000,79.84,84,76.8016,84,776.25,0
+UBXG.US,D,20240509,000000,83.36,83.68,78.56,80,224,0
+UBXG.US,D,20240510,000000,79.2,84,78.4016,82.8256,497.1875,0
+UBXG.US,D,20240513,000000,84.8,84.8,80,81.92,358.5,0
+UBXG.US,D,20240514,000000,84.96,84.96,76.8,76.8,422.8125,0
+UBXG.US,D,20240515,000000,83.84,84.64,80,81.76,239.5625,0
+UBXG.US,D,20240516,000000,81.144,84.8,79.3424,84.8,363,0
+UBXG.US,D,20240517,000000,84.48,85.6,76.32,85.6,376.75,0
+UBXG.US,D,20240520,000000,84.96,85.6,79.84,80.16,673.5625,0
+UBXG.US,D,20240521,000000,72,81.6,62.72,80,8481.75,0
+UBXG.US,D,20240522,000000,80,81.6,69.6,80,3281.5,0
+UBXG.US,D,20240523,000000,76.32,102.24,72.8,87.832,9891.625,0
+UBXG.US,D,20240524,000000,89.28,90.9392,80,89.6,5822.875,0
+UBXG.US,D,20240528,000000,89.76,104,89.6,98.88,5438.375,0
+UBXG.US,D,20240529,000000,98.88,128,96,106.56,13637.75,0
+UBXG.US,D,20240530,000000,115.2,126.08,104,123.68,3859.25,0
+UBXG.US,D,20240531,000000,127.68,132,107.68,110.08,4995,0
+UBXG.US,D,20240603,000000,111.52,118.96,111.52,113.6,1540.5625,0
+UBXG.US,D,20240604,000000,121.12,128,116.64,125.44,2182.8125,0
+UBXG.US,D,20240605,000000,121.92,126.56,109.76,114.56,1138.4375,0
+UBXG.US,D,20240606,000000,116.48,126.946,116.32,123.2,260.625,0
+UBXG.US,D,20240607,000000,117.28,123.04,116.32,118.08,777.75,0
+UBXG.US,D,20240610,000000,122.48,160.4,122.24,151.68,6359.625,0
+UBXG.US,D,20240611,000000,161.44,263.518,158.917,185.92,83884.4375,0
+UBXG.US,D,20240612,000000,160,184.32,149.602,161.76,9747.25,0
+UBXG.US,D,20240613,000000,168,173.6,158.08,162.56,1428.25,0
+UBXG.US,D,20240614,000000,162.88,178.718,160.8,174.4,1740.1875,0
+UBXG.US,D,20240617,000000,162.08,173.84,160,168.96,3238.875,0
+UBXG.US,D,20240618,000000,165.44,168.56,162.08,162.08,2068.0625,0
+UBXG.US,D,20240620,000000,159.2,159.2,137.68,139.52,3828.0625,0
+UBXG.US,D,20240621,000000,139.52,184.32,137.76,184.32,5334.25,0
+UBXG.US,D,20240624,000000,191.84,191.84,158.56,165.12,4886.4375,0
+UBXG.US,D,20240625,000000,160.64,214.398,160.16,201.92,8932.8125,0
+UBXG.US,D,20240626,000000,192,193.6,149.12,153.76,11884.0625,0
+UBXG.US,D,20240627,000000,153.76,160.48,132.16,142.4,3632.75,0
+UBXG.US,D,20240628,000000,142.4,142.72,114.24,116.32,2300.6875,0
+UBXG.US,D,20240701,000000,110.88,116.64,108.8,112,1288.75,0
+UBXG.US,D,20240702,000000,112.32,116.48,110.349,112.16,1788.5,0
+UBXG.US,D,20240703,000000,119.52,127.52,112.16,120,1107.625,0
+UBXG.US,D,20240705,000000,117.6,124.8,117.12,121.92,827.375,0
+UBXG.US,D,20240708,000000,117.76,134.058,117.76,132.96,4787.9375,0
+UBXG.US,D,20240709,000000,132.96,174.238,128.48,157.84,5392.4375,0
+UBXG.US,D,20240710,000000,155.36,163.259,130.08,134.08,5604.875,0
+UBXG.US,D,20240711,000000,124.96,146.24,121.6,137.92,2492.5625,0
+UBXG.US,D,20240712,000000,136.96,165.44,132.8,162.4,3120.375,0
+UBXG.US,D,20240715,000000,158.88,164.798,145.76,145.76,1333.8125,0
+UBXG.US,D,20240716,000000,142.56,155.36,136,145.28,2295.4375,0
+UBXG.US,D,20240717,000000,145.6,152,136.16,136.16,1092.6875,0
+UBXG.US,D,20240718,000000,134.72,146.856,134.72,136.16,1868.875,0
+UBXG.US,D,20240719,000000,137.92,140.48,129.762,134.72,1223.5625,0
+UBXG.US,D,20240722,000000,132.64,141.44,131.522,134.24,1219.8125,0
+UBXG.US,D,20240723,000000,131.2,136.48,115.2,115.36,2811.9375,0
+UBXG.US,D,20240724,000000,112.16,132.32,97.44,112.16,7161.0625,0
+UBXG.US,D,20240725,000000,115.04,127.84,115.04,127.84,1738.625,0
+UBXG.US,D,20240726,000000,121.6,135.68,118.08,122.4,1834.5625,0
+UBXG.US,D,20240729,000000,123.04,127.2,116.96,117.12,475.4375,0
+UBXG.US,D,20240730,000000,104.8,115.661,91.68,97.28,1292.3125,0
+UBXG.US,D,20240731,000000,96.64,111.04,96.64,105.6,709.375,0
+UBXG.US,D,20240801,000000,101.92,101.92,89.6,91.68,951.375,0
+UBXG.US,D,20240802,000000,96,110.4,89.6,109.44,1339.875,0
+UBXG.US,D,20240805,000000,123.04,123.04,102.4,117.12,1842.4375,0
+UBXG.US,D,20240806,000000,116.8,121.28,107.2,110.72,247876.9375,0
+UBXG.US,D,20240807,000000,110.56,159.2,110.56,141.92,9918.375,0
+UBXG.US,D,20240808,000000,149.12,158.4,136.8,156.16,8114.4375,0
+UBXG.US,D,20240809,000000,157.28,190.267,157.28,177.6,6578.625,0
+UBXG.US,D,20240812,000000,178.88,215.84,160,201.6,105231.625,0
+UBXG.US,D,20240813,000000,204.64,220.64,198.4,216,19352.9375,0
+UBXG.US,D,20240814,000000,213.92,219.44,193.6,218.4,18539.5,0
+UBXG.US,D,20240815,000000,256,329.28,222.88,316.64,14535.3125,0
+UBXG.US,D,20240816,000000,304.16,396.64,279.84,352,19640.8125,0
+UBXG.US,D,20240819,000000,349.76,398.08,337.92,376,278688.625,0
+UBXG.US,D,20240820,000000,376,468.8,329.922,468.8,230002.125,0
+UBXG.US,D,20240821,000000,468.8,567.04,465.6,548.8,247312.6875,0
+UBXG.US,D,20240822,000000,528.16,541.6,472,510.4,257970.375,0
+UBXG.US,D,20240823,000000,78.56,209.44,19.2,37.6,2237511.8125,0
+UBXG.US,D,20240826,000000,49.6,52.48,32.9616,37.6,2111708.5625,0
+UBXG.US,D,20240827,000000,35.04,36,28.8,32.16,428738.25,0
+UBXG.US,D,20240828,000000,29.6,31.2,22.72,23.68,462302.0625,0
+UBXG.US,D,20240829,000000,20.96,27.04,20.16,22.72,253563.8125,0
+UBXG.US,D,20240830,000000,22.4,24,21.28,22.4,94645.5625,0
+UBXG.US,D,20240903,000000,22.4,22.6384,20.24,20.32,96624.1875,0
+UBXG.US,D,20240904,000000,20.32,21.44,18.72,19.52,72326.5625,0
+UBXG.US,D,20240905,000000,19.2,20.16,18.24,18.24,68924.4375,0
+UBXG.US,D,20240906,000000,17.28,18.24,14.8608,14.88,101532.5625,0
+UBXG.US,D,20240909,000000,14.6624,15.0336,10.4,11.9616,100642.9375,0
+UBXG.US,D,20240910,000000,12.32,15.76,12.16,15.1824,278809.1875,0
+UBXG.US,D,20240911,000000,15.12,19.2,14.5616,15.68,172084.875,0
+UBXG.US,D,20240912,000000,15.984,16.16,13.8416,13.9008,50551.625,0
+UBXG.US,D,20240913,000000,13.856,14.88,13.1392,13.52,29263.375,0
+UBXG.US,D,20240916,000000,13.6,13.9152,12.8,12.8896,26628.4375,0
+UBXG.US,D,20240917,000000,12.96,13.6,12.9008,13.0544,20451.3125,0
+UBXG.US,D,20240918,000000,13.0544,13.408,12.3424,12.5296,21181.6875,0
+UBXG.US,D,20240919,000000,12.544,13.08,12.16,12.224,20921.1875,0
+UBXG.US,D,20240920,000000,12.224,12.44,10.9744,11.1008,41383.125,0
+UBXG.US,D,20240923,000000,11.0928,11.3184,10.6128,10.9168,22539.0625,0
+UBXG.US,D,20240924,000000,10.68,11.3584,10.68,11.0736,23869.25,0
+UBXG.US,D,20240925,000000,11.2016,11.344,10.72,10.7888,19834,0
+UBXG.US,D,20240926,000000,10.88,11.3207,10.7216,10.8512,39776.875,0
+UBXG.US,D,20240927,000000,10.9152,11.6352,10.7936,10.904,41309.8125,0
+UBXG.US,D,20240930,000000,11.424,11.52,11.0608,11.192,34696.3125,0
+UBXG.US,D,20241001,000000,11.712,12.32,10.4464,10.4464,61139.75,0
+UBXG.US,D,20241002,000000,10.9008,11.2,10.472,10.5728,31933.9375,0
+UBXG.US,D,20241003,000000,10.8,10.9408,9.968,10.08,32117.75,0
+UBXG.US,D,20241004,000000,10.72,10.72,9.28,9.6784,37081.125,0
+UBXG.US,D,20241007,000000,9.776,9.92,9.464,9.6,27723.0625,0
+UBXG.US,D,20241008,000000,8.96,9.5216,8.96,9.296,24179.25,0
+UBXG.US,D,20241009,000000,8.9584,9.0064,8.48,8.5888,42063.625,0
+UBXG.US,D,20241010,000000,8.48,8.6,8.0144,8.1264,37080.25,0
+UBXG.US,D,20241011,000000,8,8,6.256,6.3584,131245.25,0
+UBXG.US,D,20241014,000000,6.672,8.63998,6.4688,7.76,180049.5625,0
+UBXG.US,D,20241015,000000,7.744,7.744,6.624,7.016,46735.25,0
+UBXG.US,D,20241016,000000,7.016,7.36,6.3536,6.376,123816.0625,0
+UBXG.US,D,20241017,000000,6.4,6.56,5.8208,6.0384,80069.6875,0
+UBXG.US,D,20241018,000000,5.8944,6.1888,5.8944,5.9552,37258.5625,0
+UBXG.US,D,20241021,000000,6.0224,6.2384,5.8736,6.16,32596.25,0
+UBXG.US,D,20241022,000000,6.184,8.48,6.128,6.6672,426195.875,0
+UBXG.US,D,20241023,000000,6.4,6.48,5.872,6.0016,82172.375,0
+UBXG.US,D,20241024,000000,6.0016,6.1224,5.7888,5.9024,46636.125,0
+UBXG.US,D,20241025,000000,5.792,6.048,5.696,6.048,36300.6875,0
+UBXG.US,D,20241028,000000,6.4,6.4,5.5344,5.9328,34369.3125,0
+UBXG.US,D,20241029,000000,5.9152,5.92,5.584,5.824,27996.5625,0
+UBXG.US,D,20241030,000000,5.76,5.7728,5.28,5.36,35371.875,0
+UBXG.US,D,20241031,000000,5.464,5.6464,5.136,5.4384,46708.75,0
+UBXG.US,D,20241101,000000,5.44,5.44,4.96,5.0464,29853.9375,0
+UBXG.US,D,20241104,000000,4.96,4.96,4.56,4.704,33956.4375,0
+UBXG.US,D,20241105,000000,4.704,5.1888,4.64,5.0368,24471.6875,0
+UBXG.US,D,20241106,000000,4.888,5.12,4.8016,5.0272,18761.6875,0
+UBXG.US,D,20241107,000000,4.96,6.0368,4.952,5.408,72215.0625,0
+UBXG.US,D,20241108,000000,5.408,5.76,5.408,5.6,18459.125,0
+UBXG.US,D,20241111,000000,5.76,5.76,4.9632,5.4112,27632.9375,0
+UBXG.US,D,20241112,000000,5.36,5.4048,5.0464,5.1488,25665.4375,0
+UBXG.US,D,20241113,000000,4.9936,5.2432,4.64,4.83661,25266.25,0
+UBXG.US,D,20241114,000000,4.6752,5.25442,4.6752,4.96,34957.625,0
+UBXG.US,D,20241115,000000,4.8,5.1504,4.7264,4.7616,22535.125,0
+UBXG.US,D,20241118,000000,4.7616,5.5952,4.7616,5.28,48697.875,0
+UBXG.US,D,20241119,000000,5.424,5.584,4.848,4.864,22084.375,0
+UBXG.US,D,20241120,000000,4.864,4.9584,4.6512,4.8,19953.9375,0
+UBXG.US,D,20241121,000000,4.8,4.96,4.56,4.8,24212.4375,0
+UBXG.US,D,20241122,000000,4.656,4.9712,4.64,4.6928,26547.75,0
+UBXG.US,D,20241125,000000,4.6928,4.7488,4.16,4.592,66397.6875,0
+UBXG.US,D,20241126,000000,4.5664,4.592,4.0976,4.416,86691.3125,0
+UBXG.US,D,20241127,000000,4.28,4.3,3.04,3.91,348404,0
+UBXG.US,D,20241129,000000,3.62,4.14,3.58,3.98,147194,0
+UBXG.US,D,20241202,000000,3.89,4.4915,3.8,4.41,60911,0
+UBXG.US,D,20241203,000000,4.32,4.58,4.11,4.29,18520,0
+UBXG.US,D,20241204,000000,4.08,4.15,3.66,3.902658,42511,0
+UBXG.US,D,20241205,000000,3.76,4.05,3.66,3.66,39571,0
+UBXG.US,D,20241206,000000,3.53,3.64,3.22,3.525,33849,0
+UBXG.US,D,20241209,000000,3.54,3.9581,3.53,3.67,66414,0
+UBXG.US,D,20241210,000000,3.46,3.9099,3.25,3.25,38887,0
+UBXG.US,D,20241211,000000,3.25,3.635,3.13,3.3,166800,0
+UBXG.US,D,20241212,000000,3.2,3.3499,3.07,3.34,51327,0
+UBXG.US,D,20241213,000000,3.22,3.425,3.22,3.3042,1566388,0
+UBXG.US,D,20241216,000000,3.7,4.57,3.51,3.79,3272020,0
+UBXG.US,D,20241217,000000,3.44,3.9,3.2,3.42,327797,0
+UBXG.US,D,20241218,000000,3.25,3.45,3.0172,3.08,158298,0
+UBXG.US,D,20241219,000000,3.01,3.76,3.01,3.47,248549,0
+UBXG.US,D,20241220,000000,3.7,3.7,3,3.21,117612,0
+UBXG.US,D,20241223,000000,3.18,3.5,3.14,3.36,42207,0
+UBXG.US,D,20241224,000000,3.26,3.8,3.17,3.6,99995,0
+UBXG.US,D,20241226,000000,3.48,3.97,3.48,3.94,73554,0
+UBXG.US,D,20241227,000000,4,4.11,3.59,3.81,76634,0
+UBXG.US,D,20241230,000000,4.17,4.17,3.33,3.66,93554,0
+UBXG.US,D,20241231,000000,3.59,3.6617,3.27,3.37,49348,0
+UBXG.US,D,20250102,000000,3.3,3.47,3.19,3.47,45719,0
+UBXG.US,D,20250103,000000,3.4,3.528,3.34,3.46,27205,0
+UBXG.US,D,20250106,000000,3.45,3.58,3.37,3.37,38339,0
+UBXG.US,D,20250107,000000,3.53,3.6062,3.37,3.37,31929,0
+UBXG.US,D,20250108,000000,3.33,3.5,3.245,3.5,25580,0
+UBXG.US,D,20250110,000000,3.34,3.55,3.34,3.35,33289,0
+UBXG.US,D,20250113,000000,3.4,3.42,3.1201,3.35,25616,0
+UBXG.US,D,20250114,000000,3.31,3.35,3.13,3.13,14962,0
+UBXG.US,D,20250115,000000,3.31,3.39,3.1858,3.38,12177,0
+UBXG.US,D,20250116,000000,3.26,3.35,3.24,3.3,8580,0
+UBXG.US,D,20250117,000000,3.22,3.43,3.2,3.43,50261,0
+UBXG.US,D,20250121,000000,3.33,3.42,3.25,3.27,18658,0
+UBXG.US,D,20250122,000000,3.25,3.25,2.92,2.92,31543,0
+UBXG.US,D,20250123,000000,3.01,3.1299,2.94,3.08,19106,0
+UBXG.US,D,20250124,000000,3.07,3.7,3.07,3.47,94893,0
+UBXG.US,D,20250127,000000,3.61,3.89,3.32,3.49,166283,0
+UBXG.US,D,20250128,000000,3.4,3.4499,3.1101,3.14,41656,0
+UBXG.US,D,20250129,000000,3.13,3.3,3.01,3.14,13314,0
+UBXG.US,D,20250130,000000,3.13,3.2786,3.06,3.23,18664,0
+UBXG.US,D,20250131,000000,3.23,3.4,3.2134,3.33,19252,0
+UBXG.US,D,20250203,000000,3.34,3.3464,3.1264,3.19,19759,0
+UBXG.US,D,20250204,000000,3.25,3.38,3.1484,3.18,9931,0
+UBXG.US,D,20250205,000000,3.18,3.26,3.1,3.11,12296,0
+UBXG.US,D,20250206,000000,3.1,3.2293,3.07,3.14,13395,0
+UBXG.US,D,20250207,000000,3.13,3.18,2.8,2.93,19668,0
+UBXG.US,D,20250210,000000,2.99,2.99,2.7711,2.85,16327,0
+UBXG.US,D,20250211,000000,2.9,2.98,2.78,2.85,11302,0
+UBXG.US,D,20250212,000000,2.78,2.91,2.71,2.91,8761,0
+UBXG.US,D,20250213,000000,2.91,2.91,2.78,2.82,6262,0
+UBXG.US,D,20250214,000000,2.73,2.85,2.71,2.725,9418,0
+UBXG.US,D,20250218,000000,2.71,2.82,2.6201,2.725,8129,0
+UBXG.US,D,20250219,000000,2.64,3.0465,2.64,2.91,21565,0
+UBXG.US,D,20250220,000000,2.84,3.2471,2.84,3.02,32487,0
+UBXG.US,D,20250221,000000,3.04,4.1,3.04,3.5,187734,0
+UBXG.US,D,20250224,000000,3.46,3.7799,3.3759,3.45,30928,0
+UBXG.US,D,20250225,000000,3.38,3.45,3.1,3.1,18546,0
+UBXG.US,D,20250226,000000,3.05,3.27,2.94,2.97,17844,0
+UBXG.US,D,20250227,000000,2.97,3.2069,2.95,3.1277,3804,0
+UBXG.US,D,20250228,000000,2.99,3.0893,2.96,3.07,6622,0
+UBXG.US,D,20250303,000000,3.06,3.1391,2.95,2.9501,16317,0
+UBXG.US,D,20250304,000000,2.91,3.0497,2.8,2.9791,6910,0
+UBXG.US,D,20250305,000000,2.967,3.01,2.7998,2.8,6703,0
+UBXG.US,D,20250306,000000,2.9,2.96,2.89,2.96,5790,0
+UBXG.US,D,20250307,000000,2.9,2.95,2.8,2.89,4065,0
+UBXG.US,D,20250310,000000,2.845,2.85,2.61,2.61,10927,0
+UBXG.US,D,20250311,000000,2.64,2.64,2.36,2.38,16105,0
+UBXG.US,D,20250312,000000,2.41,3.15,2.38,3.1197,95850,0
+UBXG.US,D,20250313,000000,3.15,4.05,3.15,3.84,109763,0
+UBXG.US,D,20250314,000000,4.03,4.03,3.652,3.9,34858,0
+UBXG.US,D,20250317,000000,4.07,4.5,4.07,4.4145,98316,0
+UBXG.US,D,20250318,000000,4.16,4.5873,4.16,4.2138,17138,0
+UBXG.US,D,20250319,000000,4.4,4.4,3.8521,3.89,10103,0
+UBXG.US,D,20250320,000000,3.77,3.96,3.7266,3.8201,14983,0
+UBXG.US,D,20250321,000000,3.74,4.2,3.74,4.2,8529,0
+UBXG.US,D,20250324,000000,4,4.5,4,4.355,33590,0
+UBXG.US,D,20250325,000000,4.22,4.5,4.22,4.414,12567,0
+UBXG.US,D,20250326,000000,4.43,4.43,4.205,4.245,3411,0
+UBXG.US,D,20250327,000000,4.1,4.64,3.8137,4.37,29586,0
+UBXG.US,D,20250328,000000,4.22,4.54,4.01,4.03,31444,0
+UBXG.US,D,20250331,000000,3.92,4.0006,3.82,3.85,10907,0
+UBXG.US,D,20250401,000000,3.74,3.85,3.73,3.82,4384,0
+UBXG.US,D,20250402,000000,3.82,3.94,3.71,3.71,4714,0
+UBXG.US,D,20250403,000000,3.65,3.73,3.6133,3.73,3284,0
+UBXG.US,D,20250404,000000,3.57,3.7062,3.44,3.677,6254,0
+UBXG.US,D,20250407,000000,3.5,4.5,3.42,4.14,299290,0
+UBXG.US,D,20250408,000000,4.5,4.5536,4.07,4.22,197451,0
+UBXG.US,D,20250409,000000,3.97,4.34,3.895,3.9,30210,0
+UBXG.US,D,20250410,000000,3.9244,4.14,3.7698,3.79,2746,0
+UBXG.US,D,20250411,000000,3.8315,3.99,3.58,3.76,20702,0
+UBXG.US,D,20250414,000000,3.6,3.7956,3.5,3.7638,11928,0
+UBXG.US,D,20250415,000000,3.58,3.69,3.58,3.61,2011,0
+UBXG.US,D,20250416,000000,3.5132,3.54,3.3675,3.3675,6232,0
+UBXG.US,D,20250417,000000,3.37,3.63,3.37,3.63,8887,0
+UBXG.US,D,20250421,000000,3.8,3.803,3.54,3.63,2611,0
+UBXG.US,D,20250422,000000,3.5101,3.98,3.5101,3.98,9498,0
+UBXG.US,D,20250423,000000,4.0271,4.44,3.87,4.2,100939,0
+UBXG.US,D,20250424,000000,4.44,4.44,3.88,4.14,43572,0
+UBXG.US,D,20250425,000000,4.01,4.445,3.95,3.95,18910,0
+UBXG.US,D,20250428,000000,3.95,4.0402,3.74,3.74,4672,0
+UBXG.US,D,20250429,000000,3.9138,4.13,3.85,3.8688,4176,0
+UBXG.US,D,20250430,000000,4.11,4.11,4.11,4.11,1329,0
+UBXG.US,D,20250501,000000,3.97,4.1,3.9222,3.9222,2617,0
+UBXG.US,D,20250502,000000,3.9521,4.25,3.81,3.99,61590,0
+UBXG.US,D,20250505,000000,4.41,4.42,3.82,3.93,21887,0
+UBXG.US,D,20250506,000000,3.93,4.15,3.81,3.8295,8141,0
+UBXG.US,D,20250507,000000,3.95,3.95,3.95,3.95,906,0
+UBXG.US,D,20250508,000000,3.79,4.129,3.79,4,5079,0
+UBXG.US,D,20250509,000000,4,4.06,3.9,4.06,8470,0
+UBXG.US,D,20250512,000000,3.95,3.95,3.85,3.85,2815,0
+UBXG.US,D,20250513,000000,3.86,3.89,3.7522,3.7688,5035,0
+UBXG.US,D,20250514,000000,3.82,4.4255,3.75,4.32,100422,0
+UBXG.US,D,20250515,000000,4.39,4.49,4,4.0299,70553,0
+UBXG.US,D,20250516,000000,4.05,4.15,3.7089,3.9,22463,0
+UBXG.US,D,20250519,000000,3.7818,4.075,3.78,3.91,5526,0
+UBXG.US,D,20250520,000000,3.9,3.9,3.81,3.87,1967,0
+UBXG.US,D,20250521,000000,3.82,3.88,3.78,3.78,5687,0
+UBXG.US,D,20250522,000000,3.71,3.7725,3.71,3.7107,3234,0
+UBXG.US,D,20250523,000000,3.7351,3.75,3.71,3.74,3553,0
+UBXG.US,D,20250527,000000,3.66,3.7,3.5447,3.5447,22885,0
+UBXG.US,D,20250528,000000,3.5,3.59,3.464,3.59,2162,0
+UBXG.US,D,20250529,000000,3.5,3.5,3.43,3.43,1587,0
+UBXG.US,D,20250530,000000,3.43,3.73,3.4,3.43,29670,0
+UBXG.US,D,20250602,000000,3.6199,3.6199,3.4389,3.5,3524,0
+UBXG.US,D,20250603,000000,3.5,3.5,3.42,3.42,1288,0
+UBXG.US,D,20250604,000000,3.42,3.5547,3.42,3.5547,2355,0
+UBXG.US,D,20250605,000000,3.465,3.465,3.465,3.465,923,0
+UBXG.US,D,20250606,000000,3.69,3.75,3.35,3.52,9919,0
+UBXG.US,D,20250609,000000,3.46,3.595,3.37,3.37,1680,0
+UBXG.US,D,20250611,000000,3.45,3.62,3.26,3.26,6559,0
+UBXG.US,D,20250612,000000,3.26,3.53,3.006,3.08,37837,0
+UBXG.US,D,20250613,000000,3.25,3.25,3.08,3.1,6386,0
+UBXG.US,D,20250616,000000,3.13,3.13,3.1,3.11,2827,0
+UBXG.US,D,20250617,000000,3.21,3.28,3.02,3.02,2861,0
+UBXG.US,D,20250618,000000,3.02,3.0691,2.96,2.98,3493,0
+UBXG.US,D,20250620,000000,2.9109,2.9666,2.89,2.89,2203,0
+UBXG.US,D,20250623,000000,2.8727,2.9,2.74,2.7999,8918,0
+UBXG.US,D,20250624,000000,2.79,2.79,2.7,2.7499,3192,0
+UBXG.US,D,20250625,000000,2.75,2.86,2.73,2.83,4108,0
+UBXG.US,D,20250626,000000,2.7831,2.9,2.75,2.9,7073,0
+UBXG.US,D,20250627,000000,2.89,2.89,2.8,2.81,2666,0
+UBXG.US,D,20250630,000000,2.88,2.965,2.7706,2.7706,4176,0
+UBXG.US,D,20250701,000000,2.84,2.84,2.7601,2.7601,5497,0
+UBXG.US,D,20250702,000000,2.78,2.78,2.78,2.78,700,0
+UBXG.US,D,20250703,000000,3.1,3.1,2.78,3.04,26578,0
+UBXG.US,D,20250707,000000,3.08,3.1608,2.94,3,5523,0
+UBXG.US,D,20250708,000000,2.87,3,2.87,2.9267,3099,0
+UBXG.US,D,20250709,000000,2.87,3.008,2.87,2.93,2802,0
+UBXG.US,D,20250710,000000,2.95,3.36,2.8542,3.36,8416,0
+UBXG.US,D,20250711,000000,3.03,3.36,3.03,3.1936,4599,0
+UBXG.US,D,20250714,000000,3.135,3.31,3.02,3.1,5452,0
+UBXG.US,D,20250715,000000,3.08,3.3248,3.08,3.1,3328,0
+UBXG.US,D,20250716,000000,3.15,3.28,3.09,3.09,2999,0
+UBXG.US,D,20250717,000000,3.09,3.1733,3.06,3.0691,2712,0
+UBXG.US,D,20250718,000000,3.1825,3.1825,3.0788,3.08,2557,0
+UBXG.US,D,20250721,000000,3.07,3.07,3.0109,3.035,3128,0
+UBXG.US,D,20250722,000000,3,3.2,2.98,3.2,32904,0
+UBXG.US,D,20250723,000000,3.15,3.26,2.9512,3.26,10525,0
+UBXG.US,D,20250724,000000,3.13,3.285,2.96,3.15,15802,0
+UBXG.US,D,20250725,000000,3.21,3.21,3.08,3.08,2113,0
+UBXG.US,D,20250728,000000,3.11,3.1844,3.0301,3.1061,2935,0
+UBXG.US,D,20250729,000000,3.0101,3.35,2.96,2.98,76386,0
+UBXG.US,D,20250730,000000,3.3,3.3,2.92,3.09,117921,0
+UBXG.US,D,20250731,000000,3,3.25,2.975,3.045,60498,0
+UBXG.US,D,20250801,000000,3.04,3.04,2.94,2.94,5329,0
+UBXG.US,D,20250804,000000,2.94,2.96,2.8899,2.9077,4145,0
+UBXG.US,D,20250805,000000,3.0296,3.0296,2.8348,2.927,4487,0
+UBXG.US,D,20250806,000000,2.99,2.99,2.8,2.873,4345,0
+UBXG.US,D,20250807,000000,2.8106,2.8106,2.8106,2.8106,933,0
+UBXG.US,D,20250808,000000,2.9402,2.95,2.8,2.8295,1294,0
+UBXG.US,D,20250811,000000,2.82,2.97,2.79,2.79,4417,0
+UBXG.US,D,20250812,000000,2.83,2.94,2.83,2.94,1058,0
+UBXG.US,D,20250813,000000,2.8245,2.8245,2.8235,2.8235,810,0
+UBXG.US,D,20250814,000000,2.9442,3.1,2.78,2.975,27633,0
+UBXG.US,D,20250815,000000,2.98,3.2,2.8,3.1,49799,0
+UBXG.US,D,20250818,000000,3.02,3.3995,2.95,3.2153,100108,0
+UBXG.US,D,20250819,000000,3.22,4.5,3.1,3.73,395595,0
+UBXG.US,D,20250820,000000,3.36,4.0244,3.21,3.9,243673,0
+UBXG.US,D,20250821,000000,3.77,4.12,3.45,3.8647,449858,0
+UBXG.US,D,20250822,000000,3.74,3.94,3.55,3.77,469201,0
+UBXG.US,D,20250825,000000,3.78,3.78,3.55,3.71,421032,0
+UBXG.US,D,20250826,000000,3.63,3.74,2.85,2.85,310314,0
+UBXG.US,D,20250827,000000,2.91,2.91,2.42,2.65,343517,0
+UBXG.US,D,20250828,000000,2.65,2.71,2.48,2.5154,350647,0
+UBXG.US,D,20250829,000000,2.56,2.6,2.39,2.57,327872,0
+UBXG.US,D,20250902,000000,2.53,3.1,2.52,2.97,331828,0
+UBXG.US,D,20250903,000000,2.97,2.97,2.5,2.7437,353953,0
+UBXG.US,D,20250904,000000,2.64,2.8,2.6,2.7847,317674,0
+UBXG.US,D,20250905,000000,2.7,2.87,2.66,2.81,317152,0
+UBXG.US,D,20250908,000000,2.845,3.01,2.81,3.01,334275,0
+UBXG.US,D,20250909,000000,2.96,3.1,2.93,3.04,312234,0
+UBXG.US,D,20250910,000000,2.9,2.97,2.6,2.67,327311,0
+UBXG.US,D,20250911,000000,2.77,2.8989,2.65,2.75,1543679,0
+UBXG.US,D,20250912,000000,2.71,2.96,2.71,2.89,1785940,0
+UBXG.US,D,20250915,000000,2.8642,2.885,2.73,2.75,2181811,0
+UBXG.US,D,20250916,000000,2.7,2.7,2.46,2.47,967769,0
+UBXG.US,D,20250917,000000,2.45,2.5768,1.84,1.96,285166,0
+UBXG.US,D,20250918,000000,1.93,2.0282,1.93,1.98,15615,0
+UBXG.US,D,20250919,000000,1.95,1.9656,1.75,1.92,149735,0
+UBXG.US,D,20250922,000000,1.96,2.25,1.8,1.87,341460,0
+UBXG.US,D,20250923,000000,1.81,2.025,1.77,1.93,2046889,0
+UBXG.US,D,20250924,000000,1.9,1.93,1.78,1.81,2997338,0
+UBXG.US,D,20250925,000000,1.88,1.88,1.6701,1.77,780169,0
+UBXG.US,D,20250926,000000,1.76,1.885,1.7,1.83,140040,0
+UBXG.US,D,20250929,000000,1.83,1.94,1.62,1.67,185197,0
+UBXG.US,D,20250930,000000,1.71,1.94,1.6852,1.74,213652,0
+UBXG.US,D,20251001,000000,1.83,1.88,1.73,1.84,144188,0
+UBXG.US,D,20251002,000000,1.87,1.94,1.76,1.89,196958,0
+UBXG.US,D,20251003,000000,1.845,1.93,1.8112,1.84,105290,0
+UBXG.US,D,20251006,000000,1.88,1.8829,1.8,1.85,102770,0
+UBXG.US,D,20251007,000000,1.83,1.88,1.76,1.79,179937,0
+UBXG.US,D,20251008,000000,1.79,1.85,1.7,1.845,92521,0
+UBXG.US,D,20251009,000000,1.85,1.95,1.8,1.82,69485,0
+UBXG.US,D,20251010,000000,1.8,1.82,1.73,1.73,164891,0
+UBXG.US,D,20251013,000000,1.74,1.85,1.74,1.7813,62248,0
+UBXG.US,D,20251014,000000,1.8,1.94,1.77,1.89,142082,0
+UBXG.US,D,20251015,000000,1.84,1.92,1.79,1.92,90076,0
+UBXG.US,D,20251016,000000,1.9,2.09,1.88,2.03,80486,0
+UBXG.US,D,20251017,000000,1.86,2.44,1.73,2.42,272836,0
+UBXG.US,D,20251020,000000,2.37,2.41,2.1376,2.26,60281,0
+UBXG.US,D,20251021,000000,2.32,2.46,2.05,2.18,153140,0
+UBXG.US,D,20251022,000000,2.16,2.38,2.08,2.15,50104,0
+UBXG.US,D,20251023,000000,2.2177,2.2564,2.04,2.07,53304,0
+UBXG.US,D,20251024,000000,2.1098,2.15,2.05,2.1,25697,0
+UBXG.US,D,20251027,000000,2.17,2.17,2.11,2.14,36418,0
+UBXG.US,D,20251028,000000,2.13,2.226,2.129,2.2087,12503,0
+UBXG.US,D,20251029,000000,2.3086,2.3359,2.18,2.18,23281,0
+UBXG.US,D,20251030,000000,2.27,2.27,2.1026,2.11,84006,0
+UBXG.US,D,20251031,000000,2.13,2.18,2.05,2.12,18936,0
+UBXG.US,D,20251103,000000,2.24,2.24,2.1202,2.15,5585,0
+UBXG.US,D,20251104,000000,2.1945,2.24,2.09,2.185,16350,0
+UBXG.US,D,20251105,000000,2.11,2.4,2.11,2.17,11447,0
+UBXG.US,D,20251106,000000,2.2,2.3981,2.132,2.35,27236,0
+UBXG.US,D,20251107,000000,2.34,2.35,2.22,2.23,7653,0
+UBXG.US,D,20251110,000000,2.2698,2.39,2.21,2.34,8106,0
+UBXG.US,D,20251111,000000,2.275,2.35,2.223,2.32,7245,0
+UBXG.US,D,20251112,000000,2.39,2.45,2.3,2.31,14480,0
+UBXG.US,D,20251113,000000,2.3201,2.3201,2.12,2.25,23627,0
+UBXG.US,D,20251114,000000,2.25,2.35,2.15,2.27,16304,0
+UBXG.US,D,20251117,000000,2.2,2.25,2.14,2.18,10901,0
+UBXG.US,D,20251118,000000,2.14,2.27,2.1,2.1,12528,0
+UBXG.US,D,20251119,000000,2.1,2.15,2,2.02,16978,0
+UBXG.US,D,20251120,000000,2,2.02,1.9,1.91,28615,0
+UBXG.US,D,20251121,000000,2,2.1437,1.9,1.93,12875,0
+UBXG.US,D,20251124,000000,2.0288,2.03,1.92,1.95,16703,0
+UBXG.US,D,20251125,000000,1.93,2.02,1.93,2,17293,0
+UBXG.US,D,20251126,000000,2.03,2.1192,1.95,1.99,8764,0
+UBXG.US,D,20251128,000000,2.03,2.065,2.01,2.0114,8072,0
+UBXG.US,D,20251201,000000,1.98,2.19,1.9,2.09,39222,0
+UBXG.US,D,20251202,000000,2.165,2.22,1.95,2.05,43642,0
+UBXG.US,D,20251203,000000,2.2745,2.2745,2.08,2.19,43936,0
+UBXG.US,D,20251204,000000,2.2,2.3,2.05,2.05,49813,0
+UBXG.US,D,20251205,000000,2.22,2.23,2.02,2.0758,21148,0
+UBXG.US,D,20251208,000000,2.0416,2.17,2.0416,2.14,4710,0
+UBXG.US,D,20251209,000000,2.1601,2.195,2.12,2.13,4331,0
+UBXG.US,D,20251210,000000,2.18,2.195,2.11,2.1798,6547,0
+UBXG.US,D,20251211,000000,2.19,2.19,2.12,2.15,4430,0
+UBXG.US,D,20251212,000000,2.1208,2.2,2.03,2.11,8268,0
+UBXG.US,D,20251215,000000,2.1476,2.19,2.03,2.03,7093,0
+UBXG.US,D,20251216,000000,2.03,2.12,1.93,1.95,14627,0
+UBXG.US,D,20251217,000000,2.0369,2.09,1.95,2.03,8710,0
+UBXG.US,D,20251218,000000,2.02,2.0928,1.9507,1.9704,3017,0
+UBXG.US,D,20251219,000000,1.9823,2.08,1.95,1.98,26358,0
+UBXG.US,D,20251222,000000,2.0493,2.08,1.93,1.98,11487,0
+UBXG.US,D,20251223,000000,1.97,2.02,1.93,2.02,5877,0
+UBXG.US,D,20251224,000000,2.02,2.0789,2.0018,2.04,3368,0
+UBXG.US,D,20251226,000000,1.95,2.05,1.93,1.95,6753,0
+UBXG.US,D,20251229,000000,1.93,2.0211,1.93,1.96,12132,0
+UBXG.US,D,20251230,000000,1.98,2.05,1.98,2.04,7599,0
+UBXG.US,D,20251231,000000,2.02,2.0327,2,2.0003,2106,0
+UBXG.US,D,20260102,000000,2.09,2.0991,2.02,2.08,3844,0
+UBXG.US,D,20260105,000000,2.0119,2.04,1.96,1.96,12176,0
+UBXG.US,D,20260106,000000,2.08,2.08,1.93,1.93,8195,0
+UBXG.US,D,20260107,000000,1.966,1.998,1.93,1.93,5480,0
+UBXG.US,D,20260108,000000,1.99,1.99,1.92,1.95,2651,0
+UBXG.US,D,20260109,000000,1.95,1.9897,1.901,1.93,6049,0
+UBXG.US,D,20260112,000000,1.95,1.99,1.9,1.91,12586,0
+UBXG.US,D,20260113,000000,1.98,1.98,1.9,1.9,6099,0
+UBXG.US,D,20260114,000000,1.922,1.98,1.9,1.94,7855,0
+UBXG.US,D,20260115,000000,1.98,1.98,1.9,1.98,9001,0
+UBXG.US,D,20260116,000000,1.96,1.98,1.92,1.97,5905,0
+UBXG.US,D,20260120,000000,1.93,1.98,1.91,1.91,8383,0
+UBXG.US,D,20260121,000000,1.91,1.97,1.91,1.91,8757,0
+UBXG.US,D,20260122,000000,1.91,1.969,1.91,1.93,7855,0
+UBXG.US,D,20260123,000000,1.95,1.97,1.9216,1.96,5541,0
+UBXG.US,D,20260126,000000,1.99,2.1,1.94,1.98,7288,0
+UBXG.US,D,20260127,000000,2.0466,2.07,1.98,2.02,3218,0
+UBXG.US,D,20260128,000000,2.08,2.08,2,2,6681,0
+UBXG.US,D,20260129,000000,2.02,2.08,1.997,2.04,7121,0
+UBXG.US,D,20260130,000000,1.95,2.05,1.93,2,5731,0
+UBXG.US,D,20260202,000000,2,2.0297,1.9,1.93,7515,0
+UBXG.US,D,20260203,000000,1.9,1.9787,1.86,1.9049,5077,0
+UBXG.US,D,20260204,000000,1.9,1.955,1.9,1.91,2162,0
+UBXG.US,D,20260205,000000,1.86,1.8975,1.8,1.86,8522,0
+UBXG.US,D,20260206,000000,1.86,1.937,1.8,1.82,18183,0
+UBXG.US,D,20260209,000000,1.89,1.89,1.8,1.82,6112,0
+UBXG.US,D,20260210,000000,1.84,1.98,1.81,1.94,4055,0
+UBXG.US,D,20260211,000000,1.93,1.93,1.93,1.93,491,0
+UBXG.US,D,20260212,000000,1.8501,1.96,1.85,1.85,14354,0
+UBXG.US,D,20260213,000000,1.86,1.8631,1.8214,1.85,2610,0
+UBXG.US,D,20260217,000000,1.83,1.89,1.82,1.85,9958,0
+UBXG.US,D,20260218,000000,1.9,1.9523,1.83,1.83,4028,0
diff --git a/daily/us/nasdaq stocks/3/ucb.us.txt b/daily/us/nasdaq stocks/3/ucb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55bf48b3de263b5ef7c060a43699e89566833e49
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ucb.us.txt	
@@ -0,0 +1,3668 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UCB.US,D,20110720,000000,8.61919,9.21988,8.59282,9.1365,127942.60499898,0
+UCB.US,D,20110721,000000,9.21988,9.21988,9.01139,9.0783,122455.63244525,0
+UCB.US,D,20110722,000000,9.0783,9.1365,9.03499,9.12024,84907.225957204,0
+UCB.US,D,20110725,000000,8.97553,8.99336,8.69952,8.85138,59966.81276463,0
+UCB.US,D,20110726,000000,8.79319,8.83562,8.63643,8.74263,61090.539844554,0
+UCB.US,D,20110727,000000,8.68227,8.85138,8.49915,8.84393,237891.28772815,0
+UCB.US,D,20110728,000000,8.76096,9.21988,8.76096,9.06988,141140.52949535,0
+UCB.US,D,20110729,000000,9.18892,9.302,9.02735,9.16208,103616.6184205,0
+UCB.US,D,20110801,000000,9.20529,9.42152,9.17941,9.38918,167553.72940576,0
+UCB.US,D,20110802,000000,9.22762,9.38918,9.08683,9.29513,178611.36717496,0
+UCB.US,D,20110803,000000,9.302,9.302,8.91959,9.05176,186014.08516831,0
+UCB.US,D,20110804,000000,9.12789,9.20529,8.59282,8.59282,196174.57842957,0
+UCB.US,D,20110805,000000,8.6282,8.88676,8.39158,8.46349,228654.47567247,0
+UCB.US,D,20110808,000000,8.08805,8.43087,7.22546,7.5863,489956.23391126,0
+UCB.US,D,20110809,000000,8.34974,8.48143,7.40975,8.48143,408444.68460702,0
+UCB.US,D,20110810,000000,8.1722,8.18847,7.5524,7.56093,306049.77491918,0
+UCB.US,D,20110811,000000,7.56935,8.03817,7.56935,7.87955,195386.64263874,0
+UCB.US,D,20110812,000000,7.91286,7.96313,7.61952,7.80421,267347.02208474,0
+UCB.US,D,20110815,000000,7.88768,8.02181,7.678,8.01309,127804.81829981,0
+UCB.US,D,20110816,000000,7.88768,8.15477,7.57748,7.76217,276044.93505034,0
+UCB.US,D,20110817,000000,7.76217,8.3081,7.76217,8.20621,182832.74338074,0
+UCB.US,D,20110818,000000,8.03014,8.10538,7.36811,7.51026,359578.37658467,0
+UCB.US,D,20110819,000000,7.44364,7.66155,7.23407,7.57748,263900.31332098,0
+UCB.US,D,20110822,000000,7.74512,7.81233,7.42679,7.46011,225984.47563515,0
+UCB.US,D,20110823,000000,7.49381,7.96313,7.32617,7.9299,212044.54424769,0
+UCB.US,D,20110824,000000,7.9299,8.38277,7.83703,8.00447,285094.96958048,0
+UCB.US,D,20110825,000000,8.07198,8.23227,7.68664,7.76217,145134.30248694,0
+UCB.US,D,20110826,000000,7.71172,7.90424,7.60286,7.71172,191962.38800374,0
+UCB.US,D,20110829,000000,7.7705,8.75174,7.7705,8.64347,463875.7633633,0
+UCB.US,D,20110830,000000,8.59282,8.78466,8.44831,8.6282,310038.4446997,0
+UCB.US,D,20110831,000000,8.66592,8.81798,7.83703,8.65729,2470172.5803918,0
+UCB.US,D,20110901,000000,8.65729,8.73332,8.29125,8.4725,593275.84544687,0
+UCB.US,D,20110902,000000,8.24873,8.38277,7.9299,8.24873,398519.95969768,0
+UCB.US,D,20110906,000000,7.89621,8.24873,7.87955,8.19758,293419.32749497,0
+UCB.US,D,20110907,000000,8.33279,8.69952,8.24873,8.61919,296167.91698292,0
+UCB.US,D,20110908,000000,8.50837,8.57568,8.00447,8.13008,149512.85759399,0
+UCB.US,D,20110909,000000,8.03817,8.11381,7.77884,7.85427,216535.36999852,0
+UCB.US,D,20110912,000000,7.69476,8.15477,7.69476,8.08805,170855.50697483,0
+UCB.US,D,20110913,000000,8.14723,8.50837,7.99615,8.09677,254954.38429687,0
+UCB.US,D,20110914,000000,8.38277,8.49915,8.01309,8.35847,153110.62140575,0
+UCB.US,D,20110915,000000,8.45566,8.59282,8.25765,8.58459,140510.79324802,0
+UCB.US,D,20110916,000000,8.51552,8.60164,8.29125,8.39158,444298.82501633,0
+UCB.US,D,20110919,000000,8.18004,8.29125,7.63636,7.72043,244407.06763572,0
+UCB.US,D,20110920,000000,7.72817,7.8626,7.54417,7.5524,183313.46586452,0
+UCB.US,D,20110921,000000,7.52752,7.74512,7.07466,7.09965,226346.80362187,0
+UCB.US,D,20110922,000000,6.70587,7.20869,6.42938,6.8985,375419.76442073,0
+UCB.US,D,20110923,000000,6.89046,7.04968,6.67247,6.95728,181522.23877527,0
+UCB.US,D,20110926,000000,6.96571,7.35145,6.96571,7.33459,189367.91549041,0
+UCB.US,D,20110927,000000,7.51026,7.95479,7.47696,7.63636,197684.10826718,0
+UCB.US,D,20110928,000000,7.65293,7.71172,6.94906,6.95728,254992.14805888,0
+UCB.US,D,20110929,000000,7.40975,7.40975,6.80669,7.20869,224490.25543079,0
+UCB.US,D,20110930,000000,7.04106,7.19224,6.87312,7.1167,498928.69963298,0
+UCB.US,D,20111003,000000,6.99922,7.37644,6.404,6.41243,332886.54134927,0
+UCB.US,D,20111004,000000,6.32827,7.09122,6.16935,6.97404,302149.90101148,0
+UCB.US,D,20111005,000000,7.03283,7.14158,6.84021,7.1167,198998.69544152,0
+UCB.US,D,20111006,000000,6.99922,7.28434,6.98246,7.26748,280347.9626334,0
+UCB.US,D,20111007,000000,7.29257,7.30119,6.66384,6.71411,188540.17465315,0
+UCB.US,D,20111010,000000,6.88195,7.25915,6.75624,7.25083,221883.53521087,0
+UCB.US,D,20111011,000000,7.15,7.46011,7.0579,7.37644,156201.1260361,0
+UCB.US,D,20111012,000000,7.0579,7.15,6.61348,6.70587,386680.50999094,0
+UCB.US,D,20111013,000000,6.71411,6.73938,6.55499,6.67247,160935.88527656,0
+UCB.US,D,20111014,000000,6.77309,6.77309,6.36227,6.53804,227602.19354767,0
+UCB.US,D,20111017,000000,6.45437,6.64728,6.13594,6.1524,189923.14485598,0
+UCB.US,D,20111018,000000,6.19453,6.37902,6.09391,6.32827,486859.60542762,0
+UCB.US,D,20111019,000000,6.29525,6.47102,6.20286,6.28673,142285.69006181,0
+UCB.US,D,20111020,000000,6.32023,6.33708,5.95154,6.16083,264633.13443213,0
+UCB.US,D,20111021,000000,6.32827,6.32827,6.03551,6.19453,284093.71956648,0
+UCB.US,D,20111024,000000,6.25341,6.67247,6.09391,6.64728,247050.53097542,0
+UCB.US,D,20111025,000000,6.59712,6.59712,6.37041,6.54657,196956.39036711,0
+UCB.US,D,20111026,000000,6.67247,7.06614,6.47102,6.91535,337252.84874974,0
+UCB.US,D,20111027,000000,6.67247,7.07466,6.46279,6.87312,642053.35759642,0
+UCB.US,D,20111028,000000,6.86528,6.87312,6.57194,6.64728,291020.81828714,0
+UCB.US,D,20111031,000000,6.4964,6.4964,6.1861,6.19453,232031.78076554,0
+UCB.US,D,20111101,000000,5.87591,6.1861,5.77539,5.95154,441687.00158534,0
+UCB.US,D,20111102,000000,6.07716,6.2448,5.9096,6.07716,275469.29284046,0
+UCB.US,D,20111103,000000,6.20286,6.25341,5.85915,6.06902,452636.45127963,0
+UCB.US,D,20111104,000000,5.95978,6.04354,5.87591,5.92627,189048.45447678,0
+UCB.US,D,20111107,000000,5.9096,6.12771,5.85072,6.07716,270871.29965694,0
+UCB.US,D,20111108,000000,6.07716,6.14456,5.9096,6.06902,273153.45565213,0
+UCB.US,D,20111109,000000,5.90119,5.99299,5.76695,5.77539,357844.30545952,0
+UCB.US,D,20111110,000000,5.9096,6.07716,5.90119,6.06011,231228.53534147,0
+UCB.US,D,20111111,000000,6.10223,6.14456,6.00171,6.04354,192118.54626281,0
+UCB.US,D,20111114,000000,5.99299,6.0265,5.75872,5.79204,233464.76243693,0
+UCB.US,D,20111115,000000,5.74177,5.9347,5.7167,5.9096,192184.88800684,0
+UCB.US,D,20111116,000000,5.81741,6.01014,5.65791,5.69162,237386.06983119,0
+UCB.US,D,20111117,000000,5.69162,5.89286,5.65791,5.69162,134429.8069245,0
+UCB.US,D,20111118,000000,5.67495,5.73355,5.52407,5.72512,176023.01851493,0
+UCB.US,D,20111121,000000,5.5908,5.72512,5.55768,5.64929,160783.80958637,0
+UCB.US,D,20111122,000000,5.67495,5.78371,5.51564,5.5908,97689.749071616,0
+UCB.US,D,20111123,000000,5.5324,5.54064,5.26423,5.28079,228863.70732676,0
+UCB.US,D,20111125,000000,5.21377,5.41512,5.21377,5.26423,79036.491930207,0
+UCB.US,D,20111128,000000,5.49026,5.70847,5.38984,5.4987,206737.20472397,0
+UCB.US,D,20111129,000000,5.47362,5.5908,5.38984,5.44844,116000.07042842,0
+UCB.US,D,20111130,000000,5.70003,5.95154,5.50712,5.83397,572098.54010506,0
+UCB.US,D,20111201,000000,5.83397,5.91794,5.64145,5.86778,399599.7991623,0
+UCB.US,D,20111202,000000,5.97652,6.01866,5.85915,5.95154,244245.80616558,0
+UCB.US,D,20111205,000000,5.99299,6.12771,5.91794,6.05188,213257.06720041,0
+UCB.US,D,20111206,000000,6.03551,6.03551,5.86778,5.88424,127676.21738058,0
+UCB.US,D,20111207,000000,5.86778,5.99299,5.65791,5.94292,150905.01357676,0
+UCB.US,D,20111208,000000,5.85915,5.85915,5.38984,5.41512,192470.66782735,0
+UCB.US,D,20111209,000000,5.44001,5.54895,5.41512,5.51564,196040.87429927,0
+UCB.US,D,20111212,000000,5.41512,5.54064,5.36466,5.51564,114094.53141096,0
+UCB.US,D,20111213,000000,5.54064,5.54064,5.23895,5.30607,155328.47694132,0
+UCB.US,D,20111214,000000,5.23063,5.46538,5.23063,5.46538,187104.13105511,0
+UCB.US,D,20111215,000000,5.57433,5.69162,5.54895,5.64145,263851.32249461,0
+UCB.US,D,20111216,000000,5.69162,5.69162,5.48223,5.55768,511847.98880436,0
+UCB.US,D,20111219,000000,5.58296,5.64929,5.36466,5.37309,491122.82796427,0
+UCB.US,D,20111220,000000,5.51564,5.61597,5.51564,5.56572,230098.68440825,0
+UCB.US,D,20111221,000000,5.50712,5.7167,5.44844,5.7167,94347.145813896,0
+UCB.US,D,20111222,000000,5.74177,6.00171,5.66624,5.88424,163883.49999666,0
+UCB.US,D,20111223,000000,5.91794,5.92627,5.83397,5.89286,79801.973592281,0
+UCB.US,D,20111227,000000,5.85072,5.9347,5.75872,5.88424,107055.16204654,0
+UCB.US,D,20111228,000000,5.87591,5.92627,5.67495,5.7167,100184.19864776,0
+UCB.US,D,20111229,000000,5.68329,5.84278,5.68329,5.80899,115117.21491149,0
+UCB.US,D,20111230,000000,5.78371,5.9096,5.70847,5.85915,135991.38951513,0
+UCB.US,D,20120103,000000,6.00171,6.119,5.98526,6.06011,359270.14263541,0
+UCB.US,D,20120104,000000,5.99299,6.08558,5.95978,6.0265,134334.88719841,0
+UCB.US,D,20120105,000000,6.00171,6.16935,5.85915,6.06902,161563.58023947,0
+UCB.US,D,20120106,000000,6.01866,6.01866,5.36466,5.44001,492394.54816552,0
+UCB.US,D,20120109,000000,5.45696,5.50712,5.33938,5.38984,208211.01208402,0
+UCB.US,D,20120110,000000,5.4987,5.63264,5.36466,5.5324,576607.73741577,0
+UCB.US,D,20120111,000000,5.55768,5.72512,5.47362,5.64145,420717.9072556,0
+UCB.US,D,20120112,000000,5.75021,5.95978,5.5908,5.94292,147141.905726,0
+UCB.US,D,20120113,000000,5.84278,5.95978,5.69162,5.92627,188233.98198832,0
+UCB.US,D,20120117,000000,5.96811,6.03551,5.76695,5.80076,157427.93797983,0
+UCB.US,D,20120118,000000,5.81741,5.95978,5.81741,5.9347,143560.47218971,0
+UCB.US,D,20120119,000000,5.92627,5.9347,5.78371,5.83397,84246.870443389,0
+UCB.US,D,20120120,000000,5.78371,5.91794,5.78371,5.86778,106990.86158692,0
+UCB.US,D,20120123,000000,5.85072,5.9096,5.82584,5.85915,80741.985073308,0
+UCB.US,D,20120124,000000,5.81741,5.95154,5.78371,5.92627,106594.85240707,0
+UCB.US,D,20120125,000000,5.92627,6.17768,5.85915,6.16935,135703.5684102,0
+UCB.US,D,20120126,000000,6.16083,6.19453,5.79204,5.95978,218638.9136059,0
+UCB.US,D,20120127,000000,5.9096,6.2784,5.90119,6.26175,166017.66287052,0
+UCB.US,D,20120130,000000,6.20286,6.30349,6.11066,6.26175,140301.56159371,0
+UCB.US,D,20120131,000000,6.23657,6.48788,6.1524,6.36227,255785.18706078,0
+UCB.US,D,20120201,000000,6.404,6.73096,6.30349,6.67247,306409.04097925,0
+UCB.US,D,20120202,000000,6.68922,6.9908,6.53804,6.92388,149708.82089949,0
+UCB.US,D,20120203,000000,7.0579,7.71172,7.0579,7.63636,220333.17968462,0
+UCB.US,D,20120206,000000,7.62775,7.678,7.33459,7.66155,156339.93337748,0
+UCB.US,D,20120207,000000,7.6446,7.78715,7.56935,7.63636,185340.46130569,0
+UCB.US,D,20120208,000000,7.67008,7.75346,7.35977,7.67008,275959.20110418,0
+UCB.US,D,20120209,000000,7.70348,7.70348,7.54417,7.61118,60974.186631919,0
+UCB.US,D,20120210,000000,7.51026,7.62775,7.41837,7.44364,141933.56849726,0
+UCB.US,D,20120213,000000,7.53545,7.65293,7.46883,7.57748,139719.79553054,0
+UCB.US,D,20120214,000000,7.5524,7.56935,7.35977,7.45168,175159.55520011,0
+UCB.US,D,20120215,000000,7.46011,7.50225,7.2422,7.25083,135392.27253429,0
+UCB.US,D,20120216,000000,7.29257,7.7705,7.29257,7.7705,85298.13192597,0
+UCB.US,D,20120217,000000,7.78715,7.79548,7.63636,7.72043,68609.611050549,0
+UCB.US,D,20120221,000000,7.72817,7.77884,7.52752,7.5863,61140.551313143,0
+UCB.US,D,20120222,000000,7.54417,7.59414,7.35977,7.36811,84560.20760373,0
+UCB.US,D,20120223,000000,7.40151,7.72043,7.37644,7.72043,114680.380043,0
+UCB.US,D,20120224,000000,7.70348,7.74512,7.40975,7.46883,85299.152568185,0
+UCB.US,D,20120227,000000,7.38486,7.54417,7.29257,7.41837,102328.56794379,0
+UCB.US,D,20120228,000000,7.41837,7.50225,7.33459,7.48528,96987.547226942,0
+UCB.US,D,20120229,000000,7.49381,7.62775,7.42679,7.51889,207824.18868411,0
+UCB.US,D,20120301,000000,7.57748,7.68664,7.31775,7.32617,140833.3161883,0
+UCB.US,D,20120302,000000,7.31775,7.40975,7.19224,7.23407,261377.28576279,0
+UCB.US,D,20120305,000000,7.14158,7.46011,7.12482,7.35977,86251.411755805,0
+UCB.US,D,20120306,000000,7.25915,7.37644,7.15,7.2422,165598.1789197,0
+UCB.US,D,20120307,000000,7.29257,7.37644,7.22546,7.25083,97627.489896436,0
+UCB.US,D,20120308,000000,7.31775,7.49381,7.17509,7.46883,100547.54727669,0
+UCB.US,D,20120309,000000,7.52752,7.87955,7.45168,7.61118,167230.18582325,0
+UCB.US,D,20120312,000000,7.59414,7.92129,7.46011,7.74512,323250.65818709,0
+UCB.US,D,20120313,000000,7.79548,7.84575,7.57748,7.69476,260376.0357488,0
+UCB.US,D,20120314,000000,7.69476,7.75346,7.46011,7.5863,111508.22403537,0
+UCB.US,D,20120315,000000,7.60286,7.83703,7.51026,7.83703,126779.07287263,0
+UCB.US,D,20120316,000000,7.87093,7.88768,7.63636,7.68664,306088.55932339,0
+UCB.US,D,20120319,000000,7.67008,8.08041,7.56093,8.00447,174464.49785095,0
+UCB.US,D,20120320,000000,7.91286,8.36688,7.90424,8.22374,211335.19790749,0
+UCB.US,D,20120321,000000,8.26627,8.33279,8.20621,8.26627,134952.37573914,0
+UCB.US,D,20120322,000000,8.15477,8.24001,7.96313,8.08805,113504.60021006,0
+UCB.US,D,20120323,000000,8.08041,8.24873,7.98831,8.23227,97083.487595255,0
+UCB.US,D,20120326,000000,8.34974,8.63643,8.29909,8.60164,147876.76812159,0
+UCB.US,D,20120327,000000,8.63643,8.63643,8.35847,8.35847,84709.221367281,0
+UCB.US,D,20120328,000000,8.35847,8.48143,8.3081,8.43958,91577.122839406,0
+UCB.US,D,20120329,000000,8.35847,8.40648,8.08805,8.3418,87161.824612565,0
+UCB.US,D,20120330,000000,8.43958,8.43958,8.1722,8.1722,69997.684464443,0
+UCB.US,D,20120402,000000,8.11381,8.18847,7.97165,8.1722,220787.36547078,0
+UCB.US,D,20120403,000000,8.14723,8.14723,7.96313,8.05493,171008.60330725,0
+UCB.US,D,20120404,000000,7.9299,7.94637,7.7705,7.87955,102743.96932574,0
+UCB.US,D,20120405,000000,7.82047,7.9299,7.74512,7.77884,41441.135900233,0
+UCB.US,D,20120409,000000,7.57748,7.65293,7.46011,7.56093,117033.98099332,0
+UCB.US,D,20120410,000000,7.54417,7.54417,7.18342,7.22546,159777.4563613,0
+UCB.US,D,20120411,000000,7.26748,7.38486,7.2422,7.32617,154760.99986918,0
+UCB.US,D,20120412,000000,7.37644,7.46883,7.34273,7.42679,120023.44204428,0
+UCB.US,D,20120413,000000,7.38486,7.38486,7.0245,7.03283,113175.95341647,0
+UCB.US,D,20120416,000000,7.07466,7.25915,6.94073,7.25915,154145.55261287,0
+UCB.US,D,20120417,000000,7.30942,7.67008,7.30942,7.56093,165189.92203327,0
+UCB.US,D,20120418,000000,7.49381,7.53545,7.30119,7.46883,166184.02755175,0
+UCB.US,D,20120419,000000,7.51026,7.60286,7.35145,7.50225,219610.56499562,0
+UCB.US,D,20120420,000000,7.59414,7.88768,7.54417,7.76217,317803.49067978,0
+UCB.US,D,20120423,000000,7.61118,7.76217,7.51889,7.56935,249768.50119689,0
+UCB.US,D,20120424,000000,7.56093,7.68664,7.54417,7.68664,117261.58420752,0
+UCB.US,D,20120425,000000,7.7705,7.88768,7.68664,7.75346,183859.50945013,0
+UCB.US,D,20120426,000000,7.76217,7.83703,7.54417,7.60286,158367.94946087,0
+UCB.US,D,20120427,000000,7.65293,7.97948,7.45168,7.97948,121520.72417529,0
+UCB.US,D,20120430,000000,7.99615,8.06374,7.87955,7.88768,127359.81829359,0
+UCB.US,D,20120501,000000,7.88768,8.14723,7.7705,7.77884,541204.72086599,0
+UCB.US,D,20120502,000000,7.70348,7.74512,7.56935,7.70348,115417.28372302,0
+UCB.US,D,20120503,000000,7.71172,7.71172,7.52752,7.63636,158008.6834008,0
+UCB.US,D,20120504,000000,7.59414,7.59414,7.42679,7.51026,128114.07289129,0
+UCB.US,D,20120507,000000,7.49381,7.76217,7.49381,7.63636,135952.60511092,0
+UCB.US,D,20120508,000000,7.54417,7.67008,7.45168,7.56935,173076.42443707,0
+UCB.US,D,20120509,000000,7.51026,7.57748,7.29257,7.46883,173322.39921114,0
+UCB.US,D,20120510,000000,7.53545,7.65293,7.48528,7.60286,70139.55373248,0
+UCB.US,D,20120511,000000,7.56093,7.63636,7.40151,7.46011,99853.510569745,0
+UCB.US,D,20120514,000000,7.34273,7.38486,7.23407,7.23407,92870.276527202,0
+UCB.US,D,20120515,000000,7.21732,7.35145,7.15854,7.29257,113259.6460782,0
+UCB.US,D,20120516,000000,7.31775,7.46011,7.21732,7.23407,69981.354188985,0
+UCB.US,D,20120517,000000,7.21732,7.21732,6.92388,7.08299,143329.80704888,0
+UCB.US,D,20120518,000000,7.07466,7.15854,6.97404,7.04106,208687.65199893,0
+UCB.US,D,20120521,000000,7.09122,7.22546,7.04968,7.12482,102979.73767766,0
+UCB.US,D,20120522,000000,7.12482,7.27591,6.93201,7.01597,132422.20368543,0
+UCB.US,D,20120523,000000,6.96571,7.1167,6.80669,7.09122,83250.723640477,0
+UCB.US,D,20120524,000000,7.09965,7.19224,6.92388,7.19224,98858.38440905,0
+UCB.US,D,20120525,000000,7.19224,7.2422,7.08299,7.09965,72392.111103408,0
+UCB.US,D,20120529,000000,7.20027,7.20027,6.94906,6.97404,91518.946233088,0
+UCB.US,D,20120530,000000,6.8985,6.93201,6.68922,6.68922,104768.92348248,0
+UCB.US,D,20120531,000000,6.71411,6.97404,6.59712,6.8985,193971.01188502,0
+UCB.US,D,20120601,000000,6.69755,6.81493,6.50492,6.52129,133360.17388203,0
+UCB.US,D,20120604,000000,6.53804,6.66384,6.52129,6.65541,107991.09095869,0
+UCB.US,D,20120605,000000,6.6221,6.73096,6.59712,6.63886,90839.198517167,0
+UCB.US,D,20120606,000000,6.69755,6.87312,6.63886,6.87312,90949.427876505,0
+UCB.US,D,20120607,000000,6.98246,7.03283,6.88195,6.94906,84730.654853819,0
+UCB.US,D,20120608,000000,6.91535,7.17509,6.79798,7.16695,108664.71482132,0
+UCB.US,D,20120611,000000,7.28434,7.48528,7.16695,7.25083,265561.91884879,0
+UCB.US,D,20120612,000000,7.28434,7.35145,7.12482,7.28434,226659.12013999,0
+UCB.US,D,20120613,000000,7.25915,7.40975,7.04968,7.08299,277869.84333273,0
+UCB.US,D,20120614,000000,7.09965,7.35145,7.09965,7.26748,192728.89030802,0
+UCB.US,D,20120615,000000,7.2422,7.48528,7.15854,7.31775,581541.52188839,0
+UCB.US,D,20120618,000000,7.27591,7.30119,7.09122,7.1167,182131.56217828,0
+UCB.US,D,20120619,000000,7.15854,7.61118,7.09122,7.5863,222887.84715151,0
+UCB.US,D,20120620,000000,7.60286,7.67008,7.46883,7.56935,160663.37380487,0
+UCB.US,D,20120621,000000,7.57748,7.61952,7.33459,7.33459,173284.63544914,0
+UCB.US,D,20120622,000000,7.40975,7.60286,7.30942,7.57748,626616.14407794,0
+UCB.US,D,20120625,000000,7.40975,7.50225,7.31775,7.31775,146072.27268353,0
+UCB.US,D,20120626,000000,7.33459,7.35145,7.1167,7.22546,170614.63541182,0
+UCB.US,D,20120627,000000,7.22546,7.2422,7.15,7.20869,152257.36451309,0
+UCB.US,D,20120628,000000,7.13355,7.13355,6.99922,7.08299,203974.326245,0
+UCB.US,D,20120629,000000,7.29257,7.30119,7.14158,7.18342,454472.58662639,0
+UCB.US,D,20120702,000000,7.18342,7.19224,7.09965,7.12482,419712.57467273,0
+UCB.US,D,20120703,000000,7.12482,7.13355,7.09965,7.12482,183533.9245832,0
+UCB.US,D,20120705,000000,7.09965,7.14158,7.09122,7.12482,446311.53146648,0
+UCB.US,D,20120706,000000,7.03283,7.1167,7.03283,7.04968,164935.78212146,0
+UCB.US,D,20120709,000000,7.00775,7.0579,6.96571,7.03283,129982.86878896,0
+UCB.US,D,20120710,000000,7.04106,7.12482,6.81493,6.90722,249713.38651722,0
+UCB.US,D,20120711,000000,6.8985,6.91535,6.78093,6.78985,415204.39800423,0
+UCB.US,D,20120712,000000,6.73938,6.73938,6.61348,6.68922,290594.18984082,0
+UCB.US,D,20120713,000000,6.69755,6.79798,6.68922,6.69755,194888.56923728,0
+UCB.US,D,20120716,000000,6.68049,6.72253,6.57998,6.69755,352527.78015586,0
+UCB.US,D,20120717,000000,6.71411,6.73938,6.63044,6.69755,187216.40169889,0
+UCB.US,D,20120718,000000,6.68922,6.68922,6.53,6.63886,217708.08790482,0
+UCB.US,D,20120719,000000,6.64728,6.66384,6.4964,6.53804,115216.21720645,0
+UCB.US,D,20120720,000000,6.47102,6.47102,6.30349,6.31191,138338.86661215,0
+UCB.US,D,20120723,000000,6.16083,6.37041,6.14456,6.31191,156458.32787454,0
+UCB.US,D,20120724,000000,6.32023,6.32122,6.17768,6.22813,156824.73843013,0
+UCB.US,D,20120725,000000,6.28673,6.36227,6.2448,6.35385,155935.75905991,0
+UCB.US,D,20120726,000000,6.1861,6.19453,5.34801,5.39807,1794713.6030624,0
+UCB.US,D,20120727,000000,5.21377,5.64145,5.13011,5.59912,1024546.1725748,0
+UCB.US,D,20120730,000000,5.5908,5.60765,5.39807,5.44001,208346.75749876,0
+UCB.US,D,20120731,000000,5.4066,5.72512,5.34801,5.70847,621850.76557098,0
+UCB.US,D,20120801,000000,5.75872,5.77539,5.60765,5.65791,755729.42569878,0
+UCB.US,D,20120802,000000,5.65791,5.70847,5.54895,5.64145,274585.41668132,0
+UCB.US,D,20120803,000000,5.78371,6.05188,5.74177,5.99299,297424.32755094,0
+UCB.US,D,20120806,000000,6.00171,6.09391,5.95978,6.04354,214186.87225927,0
+UCB.US,D,20120807,000000,6.07716,6.26175,6.04354,6.26175,299571.75877362,0
+UCB.US,D,20120808,000000,6.20286,6.37902,6.19453,6.36227,237866.79231497,0
+UCB.US,D,20120809,000000,6.33708,6.55499,6.33708,6.46279,150274.25668721,0
+UCB.US,D,20120810,000000,6.47984,6.50492,6.37041,6.41243,138383.77486967,0
+UCB.US,D,20120813,000000,6.42057,6.45437,6.28673,6.35385,109550.63226489,0
+UCB.US,D,20120814,000000,6.42057,6.47102,6.29525,6.37041,348375.80762078,0
+UCB.US,D,20120815,000000,6.35385,6.44594,6.35385,6.39596,264822.97388433,0
+UCB.US,D,20120816,000000,6.39596,6.47102,6.29584,6.37041,182682.70897497,0
+UCB.US,D,20120817,000000,6.34541,6.42938,6.30349,6.404,375516.72543126,0
+UCB.US,D,20120820,000000,6.36227,6.45437,6.32827,6.404,224445.34717327,0
+UCB.US,D,20120821,000000,6.45437,6.60957,6.37902,6.41243,317870.85306604,0
+UCB.US,D,20120822,000000,6.42057,6.42057,6.19032,6.26175,223843.16826578,0
+UCB.US,D,20120823,000000,6.2448,6.2448,6.06011,6.17768,212441.57406975,0
+UCB.US,D,20120824,000000,6.14456,6.43752,6.119,6.38715,259012.45774809,0
+UCB.US,D,20120827,000000,6.44594,6.44594,6.28673,6.33708,268901.46017986,0
+UCB.US,D,20120828,000000,6.33708,6.48788,6.26998,6.42938,424758.62978913,0
+UCB.US,D,20120829,000000,6.47102,6.79798,6.47102,6.76427,293138.65088555,0
+UCB.US,D,20120830,000000,6.73938,6.74761,6.63886,6.66384,148849.44015354,0
+UCB.US,D,20120831,000000,6.73096,6.76055,6.65541,6.68922,250774.85442196,0
+UCB.US,D,20120904,000000,6.70587,6.75624,6.63044,6.70587,265035.26746528,0
+UCB.US,D,20120905,000000,6.73938,7.06222,6.73096,6.97404,500578.0574542,0
+UCB.US,D,20120906,000000,7.0245,7.20869,7.00353,7.15854,380095.32641267,0
+UCB.US,D,20120907,000000,7.20027,7.39329,7.20027,7.25915,240874.62492581,0
+UCB.US,D,20120910,000000,7.23407,7.29257,7.21732,7.29257,324825.50912653,0
+UCB.US,D,20120911,000000,7.27591,7.35145,7.18342,7.22546,374242.96394557,0
+UCB.US,D,20120912,000000,7.22546,7.30942,7.19224,7.23407,294343.00870055,0
+UCB.US,D,20120913,000000,7.22546,7.31775,7.12482,7.25083,342895.97956254,0
+UCB.US,D,20120914,000000,7.31775,7.35977,7.2422,7.25083,321559.45403502,0
+UCB.US,D,20120917,000000,7.20027,7.2422,7.06614,7.13355,149122.97226745,0
+UCB.US,D,20120918,000000,7.0579,7.21732,7.04968,7.15854,468792.19691825,0
+UCB.US,D,20120919,000000,7.19224,7.22546,7.10827,7.1167,276418.49010143,0
+UCB.US,D,20120920,000000,7.0579,7.14158,7.0245,7.09965,266234.52206921,0
+UCB.US,D,20120921,000000,7.17509,7.35145,7.0579,7.09965,4787833.6563586,0
+UCB.US,D,20120924,000000,7.09122,7.23407,7.01597,7.07466,410301.2327981,0
+UCB.US,D,20120925,000000,7.10827,7.23407,7.03283,7.03283,350031.28929528,0
+UCB.US,D,20120926,000000,7.04968,7.12482,6.87312,6.95728,332866.12850495,0
+UCB.US,D,20120927,000000,6.99922,7.17509,6.98246,7.07466,321581.90816377,0
+UCB.US,D,20120928,000000,7.01597,7.07466,6.96571,7.03283,473221.78413611,0
+UCB.US,D,20121001,000000,7.04968,7.13355,6.97404,7.00775,179329.89929509,0
+UCB.US,D,20121002,000000,7.0579,7.0579,6.87312,7.03283,171098.41982226,0
+UCB.US,D,20121003,000000,7.0245,7.21732,7.00775,7.13355,215524.93420458,0
+UCB.US,D,20121004,000000,7.16695,7.33459,7.08299,7.33459,223635.97789591,0
+UCB.US,D,20121005,000000,7.33459,7.39329,7.28434,7.32617,236206.20742938,0
+UCB.US,D,20121008,000000,7.29257,7.37644,7.20869,7.32617,123856.97420794,0
+UCB.US,D,20121009,000000,7.30942,7.33459,7.17509,7.26748,143099.14190804,0
+UCB.US,D,20121010,000000,7.25915,7.35145,7.14158,7.31775,127886.4696771,0
+UCB.US,D,20121011,000000,7.36811,7.40965,7.30942,7.31775,200671.52803371,0
+UCB.US,D,20121012,000000,7.29257,7.29257,7.08299,7.13355,126832.14626787,0
+UCB.US,D,20121015,000000,7.15854,7.25083,7.0579,7.09965,115641.82501057,0
+UCB.US,D,20121016,000000,7.17509,7.17509,7.00775,7.06614,166650.4610445,0
+UCB.US,D,20121017,000000,7.06614,7.18342,7.0579,7.18342,91657.753574477,0
+UCB.US,D,20121018,000000,7.16695,7.19224,6.99922,7.01559,118291.41220356,0
+UCB.US,D,20121019,000000,6.98246,7.0245,6.79798,6.9908,212520.16352039,0
+UCB.US,D,20121022,000000,6.95728,7.09122,6.89046,7.09122,173122.35333678,0
+UCB.US,D,20121023,000000,6.99922,7.01597,6.87557,6.98246,125025.60954537,0
+UCB.US,D,20121024,000000,7.01597,7.15854,6.90722,7.10827,193050.39260609,0
+UCB.US,D,20121025,000000,7.16695,7.40151,7.10827,7.34273,330072.63075949,0
+UCB.US,D,20121026,000000,7.33459,7.41837,7.22546,7.32617,634120.92629291,0
+UCB.US,D,20121031,000000,7.32617,7.32617,7.15,7.30962,208770.32401844,0
+UCB.US,D,20121101,000000,7.29257,7.39329,7.12482,7.30119,534176.57856594,0
+UCB.US,D,20121102,000000,7.33459,7.33459,6.9908,7.18342,367339.33999588,0
+UCB.US,D,20121105,000000,7.14158,7.30119,6.98246,7.26748,238800.6799427,0
+UCB.US,D,20121106,000000,7.28434,7.34273,7.25915,7.30942,286005.38243723,0
+UCB.US,D,20121107,000000,7.2422,7.31775,7.08299,7.09122,200215.30096311,0
+UCB.US,D,20121108,000000,6.94073,7.16695,6.91535,6.93201,174484.91069527,0
+UCB.US,D,20121109,000000,6.91535,7.30119,6.8985,7.25915,330258.38764282,0
+UCB.US,D,20121112,000000,7.30942,7.46883,7.25083,7.40975,466577.40330931,0
+UCB.US,D,20121113,000000,7.33459,7.35977,7.14158,7.29257,158341.41276325,0
+UCB.US,D,20121114,000000,7.30942,7.30942,7.13355,7.16695,141292.60518554,0
+UCB.US,D,20121115,000000,7.17509,7.17509,6.8985,6.90722,559058.81515218,0
+UCB.US,D,20121116,000000,6.8985,6.93201,6.71411,6.83158,351932.74574388,0
+UCB.US,D,20121119,000000,6.78093,6.96571,6.78093,6.92388,295681.07064585,0
+UCB.US,D,20121120,000000,6.93201,7.07466,6.84804,6.97404,191109.13111107,0
+UCB.US,D,20121121,000000,6.93201,7.10827,6.89046,7.07466,121132.88013318,0
+UCB.US,D,20121123,000000,7.10827,7.2422,7.09162,7.22546,41165.562501886,0
+UCB.US,D,20121126,000000,7.22546,7.40975,7.21732,7.33459,408699.84516104,0
+UCB.US,D,20121127,000000,7.30942,7.44364,7.12482,7.12482,273429.02905048,0
+UCB.US,D,20121128,000000,7.10415,7.16695,6.94073,7.13355,110694.77218914,0
+UCB.US,D,20121129,000000,7.13355,7.29257,7.10827,7.27591,201689.10832315,0
+UCB.US,D,20121130,000000,7.29257,7.31775,7.19224,7.27591,202895.50742258,0
+UCB.US,D,20121203,000000,7.32617,7.37644,7.2422,7.35977,158203.62606407,0
+UCB.US,D,20121204,000000,7.34273,7.37644,7.31775,7.35145,118611.89385942,0
+UCB.US,D,20121205,000000,7.37644,7.40151,7.31775,7.34273,244908.20296382,0
+UCB.US,D,20121206,000000,7.35145,7.37644,7.29257,7.34273,78605.780915014,0
+UCB.US,D,20121207,000000,7.35977,7.35977,7.22546,7.27591,102788.87758325,0
+UCB.US,D,20121210,000000,7.30942,7.32617,7.2283,7.26748,86147.306249764,0
+UCB.US,D,20121211,000000,7.33459,7.41837,7.31775,7.33459,255006.4370499,0
+UCB.US,D,20121212,000000,7.37644,7.39329,7.29257,7.31775,133852.12343019,0
+UCB.US,D,20121213,000000,7.30942,7.37644,7.29257,7.35977,119040.56359018,0
+UCB.US,D,20121214,000000,7.33459,7.37644,7.30942,7.33459,142798.05245429,0
+UCB.US,D,20121217,000000,7.34273,7.43503,7.33459,7.41837,791070.1830734,0
+UCB.US,D,20121218,000000,7.45168,7.62775,7.38486,7.5524,664935.13543913,0
+UCB.US,D,20121219,000000,7.54417,7.81233,7.53545,7.75346,436343.93958407,0
+UCB.US,D,20121220,000000,7.77884,7.95479,7.71299,7.89621,443478.22867459,0
+UCB.US,D,20121221,000000,7.82939,7.93804,7.72043,7.83703,548236.94573489,0
+UCB.US,D,20121224,000000,7.80421,7.83703,7.61952,7.78715,143575.78182295,0
+UCB.US,D,20121226,000000,7.81233,7.90424,7.7706,7.82047,106127.3982721,0
+UCB.US,D,20121227,000000,7.80421,7.92129,7.7369,7.85427,108310.55197233,0
+UCB.US,D,20121228,000000,7.82939,7.9299,7.72916,7.76217,187007.17004458,0
+UCB.US,D,20121231,000000,7.7369,7.91286,7.69476,7.91286,296284.27019556,0
+UCB.US,D,20130102,000000,8.1722,8.38277,8.06374,8.34974,680732.63565989,0
+UCB.US,D,20130103,000000,8.3418,8.37482,8.23227,8.29909,149489.38282302,0
+UCB.US,D,20130104,000000,8.35847,8.53267,8.27478,8.45566,127056.6875554,0
+UCB.US,D,20130107,000000,8.49915,8.61017,8.3418,8.39158,116227.67364261,0
+UCB.US,D,20130108,000000,8.35847,8.39961,8.24001,8.3081,161246.16051027,0
+UCB.US,D,20130109,000000,8.34974,8.34974,8.26627,8.32407,201493.14501766,0
+UCB.US,D,20130110,000000,8.32407,8.33279,8.23227,8.32407,82068.819954235,0
+UCB.US,D,20130111,000000,8.24001,8.34974,8.11381,8.19758,89023.476014728,0
+UCB.US,D,20130114,000000,8.39961,8.57568,8.24001,8.34974,211455.633689,0
+UCB.US,D,20130115,000000,8.28361,8.3418,8.18004,8.3081,172767.16984559,0
+UCB.US,D,20130116,000000,8.3081,8.3081,8.21473,8.21473,122146.37785377,0
+UCB.US,D,20130117,000000,8.26627,8.26627,8.19758,8.20621,122508.70584048,0
+UCB.US,D,20130118,000000,8.22374,8.25765,8.11381,8.18847,689799.00046549,0
+UCB.US,D,20130122,000000,8.18004,8.33279,8.04004,8.28361,215348.3631012,0
+UCB.US,D,20130123,000000,8.29909,8.42274,8.25765,8.3081,164152.94954172,0
+UCB.US,D,20130124,000000,8.29125,8.83562,8.25765,8.65729,384962.76914125,0
+UCB.US,D,20130125,000000,8.71677,8.80122,8.58459,8.64347,240326.54005577,0
+UCB.US,D,20130128,000000,8.70795,8.80984,8.65729,8.73332,288191.59806411,0
+UCB.US,D,20130129,000000,8.74263,8.94182,8.58459,8.69952,281735.01540508,0
+UCB.US,D,20130130,000000,8.67406,8.79319,8.56744,8.63643,263741.09313526,0
+UCB.US,D,20130131,000000,8.61017,8.84393,8.61017,8.79319,247832.34291294,0
+UCB.US,D,20130201,000000,8.81798,9.08683,8.77858,8.99336,684293.65635186,0
+UCB.US,D,20130204,000000,8.98395,9.05176,8.95045,8.95045,175226.91758637,0
+UCB.US,D,20130205,000000,9.02089,9.10495,9.00296,9.04225,134603.31610123,0
+UCB.US,D,20130206,000000,9.03499,9.1365,8.97553,9.12789,117644.32503855,0
+UCB.US,D,20130207,000000,9.10495,9.12024,8.96622,9.06988,185585.41543756,0
+UCB.US,D,20130208,000000,9.09624,9.09624,8.79319,9.02735,649291.75219299,0
+UCB.US,D,20130211,000000,9.00296,9.35881,8.96622,9.31962,318981.31179716,0
+UCB.US,D,20130212,000000,9.31962,9.38037,9.26201,9.28641,474415.93552895,0
+UCB.US,D,20130213,000000,9.31962,9.35881,9.18892,9.19675,344202.40159915,0
+UCB.US,D,20130214,000000,9.14483,9.302,9.12024,9.1708,164397.90367358,0
+UCB.US,D,20130215,000000,9.21988,9.34901,9.1708,9.28641,266835.68033449,0
+UCB.US,D,20130219,000000,9.29513,9.46266,9.29513,9.42936,374518.53734391,0
+UCB.US,D,20130220,000000,9.40486,9.40486,9.21312,9.22762,171723.05285852,0
+UCB.US,D,20130221,000000,9.22762,9.41466,9.04225,9.1708,132601.83671547,0
+UCB.US,D,20130222,000000,9.23545,9.23545,9.00296,9.0783,238836.40242026,0
+UCB.US,D,20130225,000000,9.15443,9.15443,8.84393,8.88676,189454.67007878,0
+UCB.US,D,20130226,000000,8.89508,8.98395,8.8605,8.93349,227469.51005958,0
+UCB.US,D,20130227,000000,8.92673,9.0783,8.91282,8.93349,313234.0754783,0
+UCB.US,D,20130228,000000,8.91959,9.10495,8.91959,9.02735,399150.71658722,0
+UCB.US,D,20130301,000000,8.95779,9.14483,8.81798,9.09624,246973.98280922,0
+UCB.US,D,20130304,000000,9.06037,9.1708,8.96622,9.09624,204809.21157776,0
+UCB.US,D,20130305,000000,9.1365,9.23545,9.06508,9.08683,306429.45382357,0
+UCB.US,D,20130306,000000,9.0783,9.21312,9.0783,9.1365,137053.87806209,0
+UCB.US,D,20130307,000000,9.12024,9.302,9.09624,9.28641,402880.14324485,0
+UCB.US,D,20130308,000000,9.42152,9.42936,9.27083,9.38037,113206.57268296,0
+UCB.US,D,20130311,000000,9.32942,9.39702,9.31962,9.37156,91360.746689593,0
+UCB.US,D,20130312,000000,9.35881,9.35881,9.11348,9.12024,136228.17850927,0
+UCB.US,D,20130313,000000,9.15443,9.21312,9.03499,9.16208,86495.345245452,0
+UCB.US,D,20130314,000000,9.1708,9.36665,9.1365,9.36665,163550.77063422,0
+UCB.US,D,20130315,000000,9.43818,9.54106,9.34901,9.52342,409175.46443374,0
+UCB.US,D,20130318,000000,9.44405,9.46266,9.302,9.39702,263902.35460542,0
+UCB.US,D,20130319,000000,9.43818,9.51558,9.32942,9.49696,192510.47287379,0
+UCB.US,D,20130320,000000,9.45385,9.55673,9.43818,9.52342,88600.930137264,0
+UCB.US,D,20130321,000000,9.53322,9.53322,9.27955,9.35881,127091.38939076,0
+UCB.US,D,20130322,000000,9.37156,9.42936,9.34901,9.40486,104075.90741775,0
+UCB.US,D,20130325,000000,9.46266,9.52342,9.29513,9.49696,96917.122914032,0
+UCB.US,D,20130326,000000,9.52342,9.57241,9.43818,9.57241,104420.88448678,0
+UCB.US,D,20130327,000000,9.48716,9.69978,9.37156,9.56261,112676.8593728,0
+UCB.US,D,20130328,000000,9.58808,9.62041,9.48716,9.50676,98599.141286161,0
+UCB.US,D,20130401,000000,9.47835,9.52342,9.27955,9.38037,315309.04110363,0
+UCB.US,D,20130402,000000,9.42936,9.46266,9.11348,9.17941,138508.29322003,0
+UCB.US,D,20130403,000000,9.22762,9.22762,8.90449,8.95779,169263.30511771,0
+UCB.US,D,20130404,000000,8.95045,8.97553,8.80122,8.95779,191474.52102444,0
+UCB.US,D,20130405,000000,8.91959,8.91959,8.73332,8.79319,148918.84382422,0
+UCB.US,D,20130408,000000,8.84393,8.86971,8.70795,8.8605,121101.24022447,0
+UCB.US,D,20130409,000000,8.89508,8.92673,8.69061,8.69061,125582.88019536,0
+UCB.US,D,20130410,000000,8.74263,9.05176,8.69952,9.05176,205425.67947629,0
+UCB.US,D,20130411,000000,9.02089,9.17844,9.01139,9.1708,366890.25742081,0
+UCB.US,D,20130412,000000,9.10495,9.19675,8.8605,8.90449,202351.5051214,0
+UCB.US,D,20130415,000000,8.81798,8.90449,8.51552,8.61017,209237.77815342,0
+UCB.US,D,20130416,000000,8.67406,8.67406,8.50837,8.64907,159673.35085525,0
+UCB.US,D,20130417,000000,8.56744,8.68227,8.51552,8.64907,331298.42206102,0
+UCB.US,D,20130418,000000,8.69061,8.75174,8.58459,8.71677,154041.44710683,0
+UCB.US,D,20130419,000000,8.70795,8.8605,8.61017,8.81798,114795.71261342,0
+UCB.US,D,20130422,000000,8.82729,8.92673,8.52365,8.90449,135249.38262403,0
+UCB.US,D,20130423,000000,8.97553,9.15443,8.93349,9.05176,146480.52956997,0
+UCB.US,D,20130424,000000,9.02089,9.2529,8.95045,9.24506,113389.26763965,0
+UCB.US,D,20130425,000000,9.1365,9.29513,9.08683,9.09624,121553.38472621,0
+UCB.US,D,20130426,000000,9.47835,9.55673,8.87823,9.00296,247343.45529143,0
+UCB.US,D,20130429,000000,9.0783,9.1708,8.99336,9.1708,59609.587988996,0
+UCB.US,D,20130430,000000,9.1365,9.21988,9.12789,9.17941,257006.89579346,0
+UCB.US,D,20130501,000000,9.12789,9.21312,8.95779,8.95779,296081.16239456,0
+UCB.US,D,20130502,000000,9.01139,9.05176,8.91282,9.03499,121996.343448,0
+UCB.US,D,20130503,000000,9.1708,9.31962,9.12024,9.15443,173634.71572926,0
+UCB.US,D,20130506,000000,9.14483,9.2529,9.1365,9.20529,80321.480480276,0
+UCB.US,D,20130507,000000,9.18892,9.33922,9.1365,9.33922,171154.55514415,0
+UCB.US,D,20130508,000000,9.33922,9.43818,9.22762,9.43818,137094.70375074,0
+UCB.US,D,20130509,000000,9.39702,9.46266,9.29513,9.32942,148785.13969393,0
+UCB.US,D,20130510,000000,9.37156,9.37156,9.26201,9.32942,81148.200675315,0
+UCB.US,D,20130513,000000,9.32942,9.42936,9.23545,9.37156,69490.425283042,0
+UCB.US,D,20130514,000000,9.35881,9.56751,9.28445,9.56261,115032.50160756,0
+UCB.US,D,20130515,000000,9.50676,9.70859,9.42152,9.68311,310446.70158613,0
+UCB.US,D,20130516,000000,9.62041,9.76445,9.39702,9.62041,98984.944043846,0
+UCB.US,D,20130517,000000,9.68311,9.75562,9.61258,9.74876,193293.30545353,0
+UCB.US,D,20130520,000000,9.70859,9.85458,9.64393,9.73897,90431.962272944,0
+UCB.US,D,20130521,000000,9.71643,9.72525,9.61258,9.68311,89288.842990914,0
+UCB.US,D,20130522,000000,9.72525,9.83204,9.60474,9.60474,447596.52001653,0
+UCB.US,D,20130523,000000,9.54889,9.67333,9.54106,9.63903,125648.20129719,0
+UCB.US,D,20130524,000000,9.60474,9.78208,9.58023,9.77424,134072.58214887,0
+UCB.US,D,20130528,000000,9.8722,10.0328,9.80951,9.94958,144979.16487009,0
+UCB.US,D,20130529,000000,9.85458,9.97601,9.8389,9.89086,189477.12420754,0
+UCB.US,D,20130530,000000,9.90062,10.2622,9.85458,10.123,236747.14780391,0
+UCB.US,D,20130531,000000,10.0418,10.1583,9.8722,9.93399,248610.07228162,0
+UCB.US,D,20130603,000000,9.93399,10.37,9.80951,10.1416,297483.52479948,0
+UCB.US,D,20130604,000000,10.1416,10.3003,9.82323,9.88197,155910.24300451,0
+UCB.US,D,20130605,000000,9.90062,10.0691,9.81441,9.8722,152196.12598012,0
+UCB.US,D,20130606,000000,9.89086,10.0153,9.82323,9.90062,234556.84960817,0
+UCB.US,D,20130607,000000,9.99369,10.0995,9.8722,10.0016,111476.58412667,0
+UCB.US,D,20130610,000000,10.3003,10.5571,10.0848,10.1936,207569.02813009,0
+UCB.US,D,20130611,000000,10.0848,10.2279,10.0153,10.0789,103130.79272563,0
+UCB.US,D,20130612,000000,10.1152,10.1759,10.0016,10.0515,133165.23121876,0
+UCB.US,D,20130613,000000,10.0241,10.1505,10.0153,10.0418,298992.03399487,0
+UCB.US,D,20130614,000000,10.0515,10.0515,9.73897,9.74876,170477.86935488,0
+UCB.US,D,20130617,000000,9.84772,10.0917,9.82323,9.99369,165653.29359938,0
+UCB.US,D,20130618,000000,10.0241,10.1329,9.8722,9.99369,594474.07940858,0
+UCB.US,D,20130619,000000,10.0084,10.123,9.91731,10.0789,114344.5887539,0
+UCB.US,D,20130620,000000,9.90062,10.0691,9.80951,9.88197,198099.50964914,0
+UCB.US,D,20130621,000000,9.91731,10.1505,9.65764,10.1416,1465889.2177333,0
+UCB.US,D,20130624,000000,10.0848,10.2024,9.88197,10.0084,465543.49274441,0
+UCB.US,D,20130625,000000,10.0789,10.3787,9.91731,10.3611,188180.90859309,0
+UCB.US,D,20130626,000000,10.4542,10.7227,10.3073,10.4101,171087.19275788,0
+UCB.US,D,20130627,000000,10.6188,10.8432,10.4014,10.4787,658845.98397788,0
+UCB.US,D,20130628,000000,10.4944,10.5531,10.3954,10.4101,527384.20461779,0
+UCB.US,D,20130701,000000,10.4698,10.9324,10.1848,10.6365,365119.44317587,0
+UCB.US,D,20130702,000000,10.5708,10.897,10.5708,10.8794,320248.94942955,0
+UCB.US,D,20130703,000000,10.8049,11.0499,10.7717,11.0058,68794.347291663,0
+UCB.US,D,20130705,000000,11.1812,11.5437,11.1792,11.4202,363363.93856418,0
+UCB.US,D,20130708,000000,11.4927,11.6447,11.4693,11.4849,288912.17146869,0
+UCB.US,D,20130709,000000,11.5829,11.5829,11.3428,11.4242,291290.26783219,0
+UCB.US,D,20130710,000000,11.4065,11.5506,11.1714,11.1969,224445.34717327,0
+UCB.US,D,20130711,000000,11.3517,11.3517,10.9137,10.9568,173513.25930554,0
+UCB.US,D,20130712,000000,10.9481,11.1136,10.9226,10.9892,240353.07675338,0
+UCB.US,D,20130715,000000,11.0225,11.4163,11.0225,11.3762,487645.49993401,0
+UCB.US,D,20130716,000000,11.3605,11.477,11.1136,11.4594,163635.48393815,0
+UCB.US,D,20130717,000000,11.5075,11.6534,11.3498,11.4319,128267.16922371,0
+UCB.US,D,20130718,000000,11.4319,11.8857,11.4319,11.7191,156264.40585348,0
+UCB.US,D,20130719,000000,11.6681,11.6681,11.1136,11.626,130045.12796414,0
+UCB.US,D,20130722,000000,11.6613,11.9033,11.5241,11.7014,112431.90524094,0
+UCB.US,D,20130723,000000,11.7838,11.7925,11.5143,11.6447,101976.44637923,0
+UCB.US,D,20130724,000000,11.7014,11.7014,11.2311,11.2743,323075.10772592,0
+UCB.US,D,20130725,000000,11.3605,11.6358,11.2311,11.3988,686904.45914064,0
+UCB.US,D,20130726,000000,11.87,11.87,11.4242,11.5241,543953.31035394,0
+UCB.US,D,20130729,000000,11.5339,11.5672,11.3428,11.5339,605204.09102641,0
+UCB.US,D,20130730,000000,11.6074,11.6681,11.3037,11.3988,169365.36933932,0
+UCB.US,D,20130731,000000,11.4594,11.7435,11.3683,11.4242,231174.44130402,0
+UCB.US,D,20130801,000000,11.5437,11.7348,11.2909,11.6681,732824.17308511,0
+UCB.US,D,20130802,000000,11.6006,11.8289,11.5918,11.7925,371424.97078693,0
+UCB.US,D,20130805,000000,11.8376,12.1629,11.7848,12.1041,559782.4504834,0
+UCB.US,D,20130806,000000,12.0356,12.0855,11.7867,11.8945,818176.39904853,0
+UCB.US,D,20130807,000000,11.8945,12.3119,11.8817,12.302,753947.38438948,0
+UCB.US,D,20130808,000000,12.3903,12.6068,12.2384,12.5705,485151.05035787,0
+UCB.US,D,20130809,000000,12.5245,12.7997,12.4647,12.5392,367910.8996369,0
+UCB.US,D,20130812,000000,12.5156,12.6999,12.5156,12.6508,379817.7117299,0
+UCB.US,D,20130813,000000,12.6999,12.9085,12.547,12.7086,307038.77722659,0
+UCB.US,D,20130814,000000,12.7224,12.836,12.5058,12.7499,511864.31907981,0
+UCB.US,D,20130815,000000,12.5969,12.7656,12.4568,12.5058,267739.96933795,0
+UCB.US,D,20130816,000000,12.4314,12.8596,12.4314,12.6411,413971.46220719,0
+UCB.US,D,20130819,000000,12.6753,12.7419,12.547,12.6156,355357.00037889,0
+UCB.US,D,20130820,000000,12.7419,12.9085,12.5872,12.9085,441791.10709138,0
+UCB.US,D,20130821,000000,12.9017,13.1456,12.7419,12.933,362055.47524314,0
+UCB.US,D,20130822,000000,13.0104,13.2524,12.9017,12.9487,461663.01103881,0
+UCB.US,D,20130823,000000,13.0173,13.0672,12.6999,12.8077,650790.05496623,0
+UCB.US,D,20130826,000000,12.836,12.8752,12.6685,12.7812,631091.66019553,0
+UCB.US,D,20130827,000000,12.5969,12.6822,12.1218,12.2481,493708.11469764,0
+UCB.US,D,20130828,000000,12.2481,12.5245,12.2481,12.3383,234418.04226678,0
+UCB.US,D,20130829,000000,12.4,12.6068,12.3383,12.4314,235252.92759953,0
+UCB.US,D,20130830,000000,12.4167,12.4403,12.1385,12.2198,277183.97176349,0
+UCB.US,D,20130903,000000,12.3559,12.6508,12.2648,12.4314,405649.14557713,0
+UCB.US,D,20130904,000000,12.4647,12.6822,12.4167,12.6508,548993.24161704,0
+UCB.US,D,20130905,000000,12.7145,12.8077,12.6508,12.7499,206913.77582736,0
+UCB.US,D,20130906,000000,12.8263,13.1103,12.5392,12.933,870769.07180185,0
+UCB.US,D,20130909,000000,13.0016,13.1103,12.7997,12.9173,243276.19606029,0
+UCB.US,D,20130910,000000,12.9928,13.4455,12.9674,13.4111,809482.56865181,0
+UCB.US,D,20130911,000000,13.4034,13.4034,13.2152,13.2152,373779.59237946,0
+UCB.US,D,20130912,000000,13.2524,13.2524,12.9928,13.033,243686.49423116,0
+UCB.US,D,20130913,000000,13.0859,13.0859,12.7723,12.8527,315568.28422652,0
+UCB.US,D,20130916,000000,12.9252,12.9585,12.6323,12.7086,443816.06124812,0
+UCB.US,D,20130917,000000,12.7145,12.9399,12.6156,12.9085,273717.87079763,0
+UCB.US,D,20130918,000000,12.9173,13.0937,12.7723,12.7723,337310.00471384,0
+UCB.US,D,20130919,000000,12.791,12.8164,12.257,12.3295,416020.9117771,0
+UCB.US,D,20130920,000000,12.3383,12.6753,12.2198,12.5303,2304177.37165,0
+UCB.US,D,20130923,000000,12.5058,12.5058,12.2481,12.4,216954.85394933,0
+UCB.US,D,20130924,000000,12.4,12.9017,12.3648,12.7419,498907.26614644,0
+UCB.US,D,20130925,000000,12.7419,12.8448,12.5647,12.8164,300155.56612122,0
+UCB.US,D,20130926,000000,12.8263,12.8263,12.4891,12.6411,225236.34489075,0
+UCB.US,D,20130927,000000,12.5392,12.6999,12.4314,12.6323,301349.71751405,0
+UCB.US,D,20130930,000000,12.5245,12.6587,12.3481,12.5647,458945.04081733,0
+UCB.US,D,20131001,000000,12.5784,12.8448,12.5705,12.7656,434008.71019362,0
+UCB.US,D,20131002,000000,12.6587,12.7997,12.5245,12.6411,209486.81485415,0
+UCB.US,D,20131003,000000,12.6587,12.6999,12.4735,12.6068,349665.89938192,0
+UCB.US,D,20131004,000000,12.5705,12.8448,12.5705,12.7086,233349.42986652,0
+UCB.US,D,20131007,000000,12.5784,12.6753,12.4314,12.4971,332362.95189241,0
+UCB.US,D,20131008,000000,12.5303,12.5784,12.4246,12.4891,303342.01111988,0
+UCB.US,D,20131009,000000,12.5156,12.6323,12.448,12.5392,275583.60476867,0
+UCB.US,D,20131010,000000,12.6999,12.9252,12.6685,12.8263,259476.84995641,0
+UCB.US,D,20131011,000000,12.7656,13.1456,12.6234,13.1456,434729.28359819,0
+UCB.US,D,20131014,000000,13.0761,13.2348,13.0251,13.1858,304568.82306363,0
+UCB.US,D,20131015,000000,13.1858,13.3367,13.0761,13.0761,302659.2014773,0
+UCB.US,D,20131016,000000,13.2005,13.4366,13.1603,13.3279,314235.32549229,0
+UCB.US,D,20131017,000000,13.2955,13.371,13.0672,13.3455,299189.01794258,0
+UCB.US,D,20131018,000000,13.4552,13.4699,13.2064,13.2348,649942.92192686,0
+UCB.US,D,20131021,000000,13.2152,13.2701,13.0672,13.0761,335262.59642835,0
+UCB.US,D,20131022,000000,13.0937,13.2446,13.0506,13.1858,489601.05042007,0
+UCB.US,D,20131023,000000,13.0761,13.1603,12.9085,12.9585,255062.57237179,0
+UCB.US,D,20131024,000000,13.0104,13.4111,12.9085,13.1947,259476.84995641,0
+UCB.US,D,20131025,000000,13.371,13.4111,13.2446,13.3122,482204.45628,0
+UCB.US,D,20131028,000000,13.3043,13.5865,13.2701,13.371,1032338.7758946,0
+UCB.US,D,20131029,000000,13.3612,13.3857,13.0761,13.2348,487929.23847009,0
+UCB.US,D,20131030,000000,13.2701,13.3612,13.1858,13.2348,476120.40802983,0
+UCB.US,D,20131031,000000,13.1536,13.2446,13.0595,13.0672,524961.19999678,0
+UCB.US,D,20131101,000000,13.0418,13.3367,12.8448,13.2887,674272.99107421,0
+UCB.US,D,20131104,000000,13.2955,13.4366,13.225,13.371,554381.2118758,0
+UCB.US,D,20131105,000000,13.3455,13.3544,13.1103,13.2613,360281.59907156,0
+UCB.US,D,20131106,000000,13.3279,13.3279,13.176,13.2613,159859.10773859,0
+UCB.US,D,20131107,000000,13.2789,13.2955,13.0672,13.1369,225357.80131447,0
+UCB.US,D,20131108,000000,13.128,13.5473,13.1182,13.3279,1854621.2185785,0
+UCB.US,D,20131111,000000,13.3455,13.371,13.2152,13.2789,502126.37169602,0
+UCB.US,D,20131112,000000,13.2955,13.4111,13.225,13.2887,537201.76209445,0
+UCB.US,D,20131113,000000,13.2446,13.371,13.1603,13.2955,789402.45369229,0
+UCB.US,D,20131114,000000,13.3367,13.3544,13.2446,13.2955,1272918.4352199,0
+UCB.US,D,20131115,000000,13.2789,13.3955,13.2005,13.2789,741441.45531562,0
+UCB.US,D,20131118,000000,13.3544,13.3935,13.2005,13.2887,602519.80199808,0
+UCB.US,D,20131119,000000,13.2887,13.6885,13.2064,13.6551,2009946.6335932,0
+UCB.US,D,20131120,000000,13.7394,14.149,13.6473,14.0646,557842.20963059,0
+UCB.US,D,20131121,000000,14.1391,14.6457,14.1391,14.5751,414680.80854737,0
+UCB.US,D,20131122,000000,14.628,14.8357,14.4606,14.6956,460732.18533773,0
+UCB.US,D,20131125,000000,14.7779,14.9808,14.727,14.9034,317455.45168408,0
+UCB.US,D,20131126,000000,14.8162,15.0748,14.8122,15.0376,335154.40835344,0
+UCB.US,D,20131127,000000,15.0474,15.4157,14.9729,15.2483,256492.49211654,0
+UCB.US,D,20131129,000000,15.3471,15.5589,15.1288,15.3825,233120.80601011,0
+UCB.US,D,20131202,000000,15.3158,15.4217,14.9387,15.014,300512.79089685,0
+UCB.US,D,20131203,000000,15.0043,15.1385,14.6369,14.8034,365530.76198895,0
+UCB.US,D,20131204,000000,14.7868,15.0699,14.7035,14.7593,187062.28472425,0
+UCB.US,D,20131205,000000,14.727,14.867,14.628,14.7191,203763.05330626,0
+UCB.US,D,20131206,000000,14.877,15.1552,14.877,15.0954,173861.29830124,0
+UCB.US,D,20131209,000000,15.0954,15.114,14.9034,15.014,256492.49211654,0
+UCB.US,D,20131210,000000,15.014,15.0866,14.7779,14.7779,226599.92289146,0
+UCB.US,D,20131211,000000,14.8279,14.922,14.535,14.6192,213065.18646379,0
+UCB.US,D,20131212,000000,14.6535,14.8867,14.5428,14.6457,254224.62511237,0
+UCB.US,D,20131213,000000,14.7123,14.8593,14.4262,14.5428,356917.5623273,0
+UCB.US,D,20131216,000000,14.4516,14.8279,14.4516,14.7692,322107.53890507,0
+UCB.US,D,20131217,000000,14.7427,14.7427,14.5261,14.6868,280947.07961426,0
+UCB.US,D,20131218,000000,14.7427,15.0376,14.7035,15.0307,499146.09642501,0
+UCB.US,D,20131219,000000,15.0209,15.0778,14.7123,14.7368,412760.9805389,0
+UCB.US,D,20131220,000000,14.8034,14.9387,14.583,14.8593,2995553.2643393,0
+UCB.US,D,20131223,000000,14.9808,15.2042,14.8593,15.0954,1028911.459333,0
+UCB.US,D,20131224,000000,15.0866,15.1297,14.9895,14.9895,216965.06037149,0
+UCB.US,D,20131226,000000,15.014,15.0641,14.7946,14.9298,534760.38591354,0
+UCB.US,D,20131227,000000,14.9895,15.0778,14.8357,14.9034,303139.92396109,0
+UCB.US,D,20131230,000000,14.922,14.9474,14.8426,14.8936,485309.24990137,0
+UCB.US,D,20131231,000000,14.8936,14.9985,14.8279,14.877,705055.56031173,0
+UCB.US,D,20140102,000000,14.877,14.8867,14.6868,14.7779,594993.58629657,0
+UCB.US,D,20140103,000000,14.8593,14.9474,14.7946,14.922,834966.98414557,0
+UCB.US,D,20140106,000000,14.9474,15.0866,14.8357,14.8936,758383.09546064,0
+UCB.US,D,20140107,000000,14.922,15.2042,14.8936,14.9985,1335851.2342647,0
+UCB.US,D,20140108,000000,15.0043,15.1816,14.9034,15.014,1629110.3209317,0
+UCB.US,D,20140109,000000,15.1052,15.9185,15.0974,15.7675,2213784.1937813,0
+UCB.US,D,20140110,000000,15.8009,16.2201,15.6166,15.6245,795006.80010089,0
+UCB.US,D,20140113,000000,15.6245,15.6568,15.1865,15.4157,658444.87158696,0
+UCB.US,D,20140114,000000,15.4394,15.5922,15.3648,15.4157,497355.88997798,0
+UCB.US,D,20140115,000000,15.4658,15.7323,15.2306,15.3471,448203.80213512,0
+UCB.US,D,20140116,000000,15.3394,15.4991,15.1052,15.2394,403231.2441672,0
+UCB.US,D,20140117,000000,15.266,15.3394,15.0699,15.1552,458451.04998475,0
+UCB.US,D,20140121,000000,15.2727,15.5736,15.1629,15.256,713411.55813493,0
+UCB.US,D,20140122,000000,15.3315,15.4559,15.1629,15.3903,745735.29711875,0
+UCB.US,D,20140123,000000,15.3551,15.3551,14.7593,15.1865,536603.66575581,0
+UCB.US,D,20140124,000000,15.014,15.0866,14.5664,14.7946,486977.99992469,0
+UCB.US,D,20140127,000000,14.9298,14.9298,14.5104,14.5261,409077.482781,0
+UCB.US,D,20140128,000000,14.5183,14.8593,14.4096,14.4703,403472.11573019,0
+UCB.US,D,20140129,000000,14.3351,14.4096,14.001,14.0236,317216.62140551,0
+UCB.US,D,20140130,000000,14.1077,14.3263,14.001,14.2185,311132.57315536,0
+UCB.US,D,20140131,000000,13.956,14.1656,13.8325,13.9834,459753.38945248,0
+UCB.US,D,20140203,000000,13.9745,14.0236,13.4268,13.4955,514497.57599734,0
+UCB.US,D,20140204,000000,13.5278,13.9304,13.2524,13.8805,532397.59918328,0
+UCB.US,D,20140205,000000,13.8648,14.0167,13.6394,13.9471,442185.0749868,0
+UCB.US,D,20140206,000000,13.9647,14.1304,13.8402,14.0402,438902.68961982,0
+UCB.US,D,20140207,000000,14.0833,14.0902,13.8325,14.0402,474333.26350945,0
+UCB.US,D,20140210,000000,14.1921,14.1921,13.7305,13.9745,321247.1375169,0
+UCB.US,D,20140211,000000,13.9745,14.3263,13.8158,14.2489,545396.4984475,0
+UCB.US,D,20140212,000000,14.2812,14.628,14.2342,14.3165,463181.72665636,0
+UCB.US,D,20140213,000000,14.2098,14.344,14.0833,14.3076,221106.82648442,0
+UCB.US,D,20140214,000000,14.2989,14.3929,14.1077,14.3665,244842.881862,0
+UCB.US,D,20140218,000000,14.3665,14.5104,14.2989,14.3595,322171.83936468,0
+UCB.US,D,20140219,000000,14.2989,14.3595,13.4111,13.5473,546342.63378182,0
+UCB.US,D,20140220,000000,13.6209,13.6885,13.1947,13.3544,654014.26372687,0
+UCB.US,D,20140221,000000,13.4366,13.5473,13.2446,13.5278,521551.23435279,0
+UCB.US,D,20140224,000000,13.5699,13.9745,13.5699,13.9216,446275.80898892,0
+UCB.US,D,20140225,000000,13.9687,13.9687,13.7149,13.7971,307289.85521174,0
+UCB.US,D,20140226,000000,13.7149,14.0236,13.7149,13.8648,270098.67349935,0
+UCB.US,D,20140227,000000,13.8325,13.9186,13.708,13.8736,256070.96688129,0
+UCB.US,D,20140228,000000,13.9138,14.3518,13.8492,13.9912,373875.53274777,0
+UCB.US,D,20140303,000000,13.8648,13.9745,13.7904,13.9403,220331.13840018,0
+UCB.US,D,20140304,000000,14.0902,14.344,14.0902,14.2577,454720.60268491,0
+UCB.US,D,20140305,000000,14.2273,14.3165,14.001,14.1391,247109.72822395,0
+UCB.US,D,20140306,000000,14.1077,14.4262,14.1077,14.4164,601155.20335515,0
+UCB.US,D,20140307,000000,14.628,15.1709,14.628,15.114,1878855.3473576,0
+UCB.US,D,20140310,000000,15.0699,15.1709,14.9553,15.1297,570888.05843677,0
+UCB.US,D,20140311,000000,15.0954,15.4991,14.9641,15.4658,695110.42255807,0
+UCB.US,D,20140312,000000,15.4217,15.6313,15.266,15.6098,555729.48024328,0
+UCB.US,D,20140313,000000,15.6568,15.842,15.5078,15.6313,474208.74515908,0
+UCB.US,D,20140314,000000,15.5589,15.9185,15.5589,15.8841,446980.05211802,0
+UCB.US,D,20140317,000000,15.9508,16.182,15.8929,16.1604,453758.13707512,0
+UCB.US,D,20140318,000000,16.2358,16.278,16.1104,16.2614,642366.69475676,0
+UCB.US,D,20140319,000000,16.2614,16.7473,16.134,16.6297,428664.62755014,0
+UCB.US,D,20140320,000000,16.5807,16.9981,16.2691,16.5964,765767.44189411,0
+UCB.US,D,20140321,000000,16.6983,16.9324,16.4377,16.6807,594517.96702387,0
+UCB.US,D,20140324,000000,16.6131,16.9177,16.5327,16.6297,430358.89362886,0
+UCB.US,D,20140325,000000,16.5964,16.761,16.3544,16.5141,1516560.0211936,0
+UCB.US,D,20140326,000000,16.5964,16.7238,16.3122,16.3122,615466.64850928,0
+UCB.US,D,20140327,000000,16.3122,16.42,15.8341,16.036,703928.77130515,0
+UCB.US,D,20140328,000000,16.0213,16.3122,15.8097,16.1703,435146.72626457,0
+UCB.US,D,20140331,000000,16.2525,16.4053,16.2114,16.2691,347021.41540001,0
+UCB.US,D,20140401,000000,16.2437,16.5229,16.134,16.4769,455319.71966575,0
+UCB.US,D,20140402,000000,16.4769,16.5807,16.2016,16.3632,459588.04541348,0
+UCB.US,D,20140403,000000,16.373,16.5964,16.2271,16.5229,299011.42619697,0
+UCB.US,D,20140404,000000,16.6209,16.6552,15.9332,16.1261,520992.9430606,0
+UCB.US,D,20140407,000000,16.1104,16.278,15.7675,16.2525,559563.01240694,0
+UCB.US,D,20140408,000000,16.1957,16.5141,16.0575,16.2525,363365.97984861,0
+UCB.US,D,20140409,000000,16.3122,16.3906,16.0938,16.2201,358498.53712004,0
+UCB.US,D,20140410,000000,16.177,16.2868,15.3315,15.4726,636132.61210083,0
+UCB.US,D,20140411,000000,15.1709,15.5656,15.115,15.2727,264761.73535137,0
+UCB.US,D,20140414,000000,15.6313,15.6695,15.307,15.4157,480659.20396482,0
+UCB.US,D,20140415,000000,15.4217,15.4775,14.9553,15.2306,332307.83721274,0
+UCB.US,D,20140416,000000,15.307,15.3394,15.0043,15.1776,250844.25809266,0
+UCB.US,D,20140417,000000,15.1552,15.4471,15.0307,15.4304,330627.86012504,0
+UCB.US,D,20140421,000000,15.4217,15.4217,15.0209,15.0866,298305.14178344,0
+UCB.US,D,20140422,000000,15.0641,15.256,15.0043,15.1052,275177.38916665,0
+UCB.US,D,20140423,000000,15.0954,15.2688,14.8426,15.1463,528655.92481905,0
+UCB.US,D,20140424,000000,15.1463,15.6098,14.7123,14.8514,330036.90828193,0
+UCB.US,D,20140425,000000,14.6095,14.7191,14.29,14.3929,419379.84531029,0
+UCB.US,D,20140428,000000,14.3929,14.628,14.0568,14.1077,409840.92315864,0
+UCB.US,D,20140429,000000,13.7305,14.0236,13.42,13.4455,433412.65513942,0
+UCB.US,D,20140430,000000,13.371,13.6209,13.2005,13.5376,508796.26857822,0
+UCB.US,D,20140501,000000,13.5473,13.9403,13.4268,13.9138,711840.78976435,0
+UCB.US,D,20140502,000000,13.9403,14.2098,13.9049,14.001,576173.96447394,0
+UCB.US,D,20140505,000000,13.9049,14.1176,13.6209,13.6306,347844.05302619,0
+UCB.US,D,20140506,000000,13.5278,13.8158,13.3455,13.3612,652767.03893881,0
+UCB.US,D,20140507,000000,13.4366,13.4366,13.0418,13.3455,309402.58459907,0
+UCB.US,D,20140508,000000,13.3122,13.3857,12.9487,12.984,279227.29748013,0
+UCB.US,D,20140509,000000,12.9399,13.3367,12.7997,13.3279,317760.62370669,0
+UCB.US,D,20140512,000000,13.4111,13.6885,13.2524,13.6209,314249.61448332,0
+UCB.US,D,20140513,000000,13.5699,13.6032,13.1536,13.1536,387020.3838489,0
+UCB.US,D,20140514,000000,13.1103,13.1103,12.7224,12.8527,373804.08779264,0
+UCB.US,D,20140515,000000,12.7086,12.8851,12.4568,12.7812,368440.61294705,0
+UCB.US,D,20140516,000000,12.8096,12.9438,12.6068,12.9252,294615.52017224,0
+UCB.US,D,20140519,000000,12.9399,13.3455,12.9173,13.3161,402126.90928937,0
+UCB.US,D,20140520,000000,13.2613,13.3455,12.933,13.0251,372885.50979815,0
+UCB.US,D,20140521,000000,13.0506,13.3073,12.9085,12.9173,181660.02547444,0
+UCB.US,D,20140522,000000,12.9762,13.176,12.8527,12.9252,217419.24615766,0
+UCB.US,D,20140523,000000,12.9487,13.1456,12.8263,13.0212,170715.67899122,0
+UCB.US,D,20140527,000000,13.1103,13.3612,13.0859,13.2524,209835.87449204,0
+UCB.US,D,20140528,000000,13.2005,13.2005,12.9017,13.0104,196553.23669174,0
+UCB.US,D,20140529,000000,13.0506,13.2064,12.8928,12.984,207070.95472864,0
+UCB.US,D,20140530,000000,13.0016,13.2064,12.7723,12.8596,217295.74844951,0
+UCB.US,D,20140602,000000,12.8263,13.1947,12.6234,13.176,370645.20013382,0
+UCB.US,D,20140603,000000,13.1536,13.3455,12.9977,13.0937,520804.12425061,0
+UCB.US,D,20140604,000000,12.9085,13.227,12.9085,13.033,408614.11121489,0
+UCB.US,D,20140605,000000,13.0104,13.5199,12.9762,13.42,470451.76116163,0
+UCB.US,D,20140606,000000,13.5278,13.6708,13.4631,13.6394,195396.84906091,0
+UCB.US,D,20140609,000000,13.5954,13.8736,13.5562,13.8492,257738.6962624,0
+UCB.US,D,20140610,000000,13.705,13.7971,13.5865,13.6885,236091.89550117,0
+UCB.US,D,20140611,000000,13.5562,13.7227,13.4699,13.5865,173674.52077569,0
+UCB.US,D,20140612,000000,13.5473,13.6885,13.324,13.4268,218176.562682,0
+UCB.US,D,20140613,000000,13.4866,13.7541,13.1526,13.2514,264349.39589607,0
+UCB.US,D,20140616,000000,13.2878,13.5473,13.1446,13.4955,223541.05816981,0
+UCB.US,D,20140617,000000,13.4552,13.7227,13.4034,13.6806,277999.46489417,0
+UCB.US,D,20140618,000000,13.6708,14.1147,13.6032,14.002,278113.77682237,0
+UCB.US,D,20140619,000000,13.9843,14.002,13.6228,13.9226,303996.24278039,0
+UCB.US,D,20140620,000000,13.9922,14.1234,13.8559,14.0911,1061284.1891432,0
+UCB.US,D,20140623,000000,13.9755,14.1832,13.8245,13.9657,238100.51938245,0
+UCB.US,D,20140624,000000,13.948,14.241,13.7453,13.7805,206604.52123588,0
+UCB.US,D,20140625,000000,13.6963,13.948,13.4768,13.8559,217082.43422634,0
+UCB.US,D,20140626,000000,13.8815,13.9413,13.6032,13.9059,138497.06615565,0
+UCB.US,D,20140627,000000,13.7805,14.0176,13.5797,13.612,1080631.4829915,0
+UCB.US,D,20140630,000000,13.6209,13.7453,13.3778,13.7453,431235.62529249,0
+UCB.US,D,20140701,000000,13.7805,14.1832,13.705,13.9138,369211.1978202,0
+UCB.US,D,20140702,000000,13.9413,14.1931,13.6551,13.705,303645.14185806,0
+UCB.US,D,20140703,000000,13.7707,14.1665,13.7707,14.101,164580.59863026,0
+UCB.US,D,20140707,000000,14.05,14.05,13.8559,13.8736,302347.9056014,0
+UCB.US,D,20140708,000000,13.8736,13.8873,13.7305,13.7629,492372.09403677,0
+UCB.US,D,20140709,000000,13.9314,14.0412,13.7904,13.8245,177826.49331078,0
+UCB.US,D,20140710,000000,13.5278,13.7629,13.4552,13.5562,210521.74606127,0
+UCB.US,D,20140711,000000,13.4768,13.6306,13.4366,13.4866,255966.86137526,0
+UCB.US,D,20140714,000000,13.5865,13.7541,13.4955,13.5473,251874.0860887,0
+UCB.US,D,20140715,000000,13.4866,13.7149,13.3857,13.5473,176872.19283873,0
+UCB.US,D,20140716,000000,13.6708,13.7227,13.4552,13.4699,199735.59912155,0
+UCB.US,D,20140717,000000,13.4111,13.4366,13.0496,13.1603,328240.57798159,0
+UCB.US,D,20140718,000000,13.1172,13.4455,13.1172,13.3112,211488.29423991,0
+UCB.US,D,20140721,000000,13.224,13.3534,13.033,13.175,137420.28861767,0
+UCB.US,D,20140722,000000,13.2338,13.3857,13.0163,13.1359,218354.1544276,0
+UCB.US,D,20140723,000000,13.175,13.1848,12.9477,13.0849,257058.94854648,0
+UCB.US,D,20140724,000000,13.224,13.5562,13.1359,13.4866,216246.52825136,0
+UCB.US,D,20140725,000000,13.3269,14.0833,13.3269,14.0578,608991.69429036,0
+UCB.US,D,20140728,000000,14.05,14.0755,13.8559,13.8962,533602.97764049,0
+UCB.US,D,20140729,000000,13.9413,14.1048,13.8873,13.8873,243861.02405011,0
+UCB.US,D,20140730,000000,13.9569,14.1931,13.8962,14.1147,204034.54413575,0
+UCB.US,D,20140731,000000,13.9755,14.1313,13.8335,13.8962,395524.37479343,0
+UCB.US,D,20140801,000000,13.8873,13.8873,13.6473,13.7305,411712.78098296,0
+UCB.US,D,20140804,000000,13.7805,13.9314,13.2437,13.3955,372113.90428279,0
+UCB.US,D,20140805,000000,13.5112,13.5797,13.3112,13.3534,127812.98343754,0
+UCB.US,D,20140806,000000,13.2437,13.4768,13.2437,13.4631,597439.04504635,0
+UCB.US,D,20140807,000000,13.4699,13.7453,13.2142,13.2603,178252.10111488,0
+UCB.US,D,20140808,000000,13.2514,13.4366,13.0879,13.3034,149789.45163457,0
+UCB.US,D,20140811,000000,13.3955,13.5473,13.2878,13.4366,202949.60146003,0
+UCB.US,D,20140812,000000,13.371,13.4366,13.224,13.32,403983.45748045,0
+UCB.US,D,20140813,000000,13.3445,13.5406,13.2514,13.42,259758.54720805,0
+UCB.US,D,20140814,000000,13.4268,13.5562,13.3445,13.3445,298428.63949159,0
+UCB.US,D,20140815,000000,13.4866,13.563,13.0751,13.2603,256439.41872131,0
+UCB.US,D,20140818,000000,13.4034,13.662,13.3034,13.5865,219970.85169791,0
+UCB.US,D,20140819,000000,13.5473,13.6806,13.4552,13.5199,195884.7160402,0
+UCB.US,D,20140820,000000,13.8335,14.0099,13.5797,13.9059,382382.58561895,0
+UCB.US,D,20140821,000000,13.8492,14.1234,13.4631,14.05,373380.52127296,0
+UCB.US,D,20140822,000000,14.0833,14.2714,13.9138,14.0578,234583.38630579,0
+UCB.US,D,20140825,000000,14.1147,14.3675,14.0333,14.3086,246558.58142726,0
+UCB.US,D,20140826,000000,14.3458,14.49,14.2832,14.3458,241751.35658944,0
+UCB.US,D,20140827,000000,14.3615,14.3615,14.2107,14.2753,149293.41951754,0
+UCB.US,D,20140828,000000,13.9295,14.2499,13.9295,14.1832,211984.32635693,0
+UCB.US,D,20140829,000000,14.2018,14.3086,14.05,14.241,161666.66510329,0
+UCB.US,D,20140902,000000,14.241,14.5683,14.0911,14.4184,338344.93592097,0
+UCB.US,D,20140903,000000,14.6115,14.6652,14.0725,14.5281,298961.41472838,0
+UCB.US,D,20140904,000000,14.629,14.823,14.5594,14.6976,723933.35874067,0
+UCB.US,D,20140905,000000,14.6025,14.8309,14.5203,14.6976,376994.61536017,0
+UCB.US,D,20140908,000000,14.6976,15.2266,14.6976,14.9993,510512.9887857,0
+UCB.US,D,20140909,000000,14.9406,15.1639,14.73,14.8887,913131.84762322,0
+UCB.US,D,20140910,000000,14.8799,15.1639,14.87,15.1327,435764.21480531,0
+UCB.US,D,20140911,000000,15.0651,15.3481,15.0651,15.311,497951.94503217,0
+UCB.US,D,20140912,000000,15.359,15.4932,15.1806,15.403,372143.50290705,0
+UCB.US,D,20140915,000000,15.4177,15.4177,14.9915,15.0494,602512.65750256,0
+UCB.US,D,20140916,000000,15.0395,15.1248,14.5674,14.7388,561161.33811734,0
+UCB.US,D,20140917,000000,14.7388,14.9748,14.5761,14.7877,504056.40612666,0
+UCB.US,D,20140918,000000,14.7966,15.1532,14.7525,15.0572,450036.87555523,0
+UCB.US,D,20140919,000000,14.7702,15.0327,14.4017,14.5183,3741553.9284343,0
+UCB.US,D,20140922,000000,14.5104,14.6712,14.29,14.3351,516901.18841625,0
+UCB.US,D,20140923,000000,14.3076,14.4017,14.0304,14.1381,506929.51396497,0
+UCB.US,D,20140924,000000,14.148,14.2391,13.9461,14.1812,298252.0683882,0
+UCB.US,D,20140925,000000,14.1294,14.2567,13.8218,13.8629,357745.30316456,0
+UCB.US,D,20140926,000000,13.8785,13.9902,13.7364,13.9461,307876.72448601,0
+UCB.US,D,20140929,000000,13.7874,14.1067,13.7688,14.0823,554110.74168854,0
+UCB.US,D,20140930,000000,14.0637,14.0813,13.8482,13.8482,413879.60440773,0
+UCB.US,D,20141001,000000,13.8629,14.0157,13.7031,13.76,379991.22090663,0
+UCB.US,D,20141002,000000,13.7874,13.9814,13.7433,13.8785,323709.94718434,0
+UCB.US,D,20141003,000000,14.0157,14.1568,13.9206,13.9383,244704.07452061,0
+UCB.US,D,20141006,000000,13.9461,14.0902,13.8482,14.0519,591222.31330809,0
+UCB.US,D,20141007,000000,14.0157,14.048,13.8218,13.8384,412522.15026033,0
+UCB.US,D,20141008,000000,13.8384,13.9285,13.5533,13.8854,319108.89207416,0
+UCB.US,D,20141009,000000,13.8726,13.8726,13.2838,13.3161,488605.92425936,0
+UCB.US,D,20141010,000000,13.2299,13.7198,13.2299,13.2299,528661.02803013,0
+UCB.US,D,20141013,000000,13.2486,13.6903,13.1319,13.4592,323750.77287298,0
+UCB.US,D,20141014,000000,13.5533,13.8128,13.4171,13.4739,501115.93590207,0
+UCB.US,D,20141015,000000,13.2201,13.6983,12.7528,13.1407,308033.90338728,0
+UCB.US,D,20141016,000000,12.8781,13.4925,12.8781,13.3818,308123.71990229,0
+UCB.US,D,20141017,000000,13.6012,13.6943,13.2995,13.3592,308779.99284724,0
+UCB.US,D,20141020,000000,13.275,13.5533,13.2486,13.4513,194612.99583895,0
+UCB.US,D,20141021,000000,13.7511,13.9285,13.5072,13.8305,197963.76423439,0
+UCB.US,D,20141022,000000,13.8482,13.9383,13.4826,13.5249,390552.82655882,0
+UCB.US,D,20141023,000000,13.4739,13.9726,13.4739,13.954,275055.93274294,0
+UCB.US,D,20141024,000000,14.0216,14.1998,13.7962,14.0079,254347.10217831,0
+UCB.US,D,20141027,000000,13.8854,13.9902,13.7277,13.8482,239298.75334416,0
+UCB.US,D,20141028,000000,13.8932,14.4937,13.8932,14.4703,341853.90385991,0
+UCB.US,D,20141029,000000,14.5027,14.6966,14.2989,14.5428,265794.62527406,0
+UCB.US,D,20141030,000000,14.4606,14.7241,14.4096,14.6202,177049.78458433,0
+UCB.US,D,20141031,000000,14.8877,15.208,14.7191,15.1639,425778.25136301,0
+UCB.US,D,20141103,000000,15.1639,15.4422,15.1327,15.2513,705651.61536593,0
+UCB.US,D,20141104,000000,15.2513,15.2513,14.9396,15.2169,324805.09628221,0
+UCB.US,D,20141105,000000,15.2688,15.4334,15.0895,15.3423,187845.11730399,0
+UCB.US,D,20141106,000000,15.359,15.6293,15.1993,15.4932,231791.92984474,0
+UCB.US,D,20141107,000000,15.4334,15.6353,15.3334,15.4334,257237.56093429,0
+UCB.US,D,20141110,000000,15.4177,15.5549,15.3021,15.5295,145854.8758915,0
+UCB.US,D,20141111,000000,15.5549,15.645,15.3423,15.5372,163956.98623622,0
+UCB.US,D,20141112,000000,15.4246,15.7636,15.3942,15.7558,157998.47697864,0
+UCB.US,D,20141113,000000,15.79,15.79,15.4765,15.6049,128531.51555767,0
+UCB.US,D,20141114,000000,15.5462,15.5618,15.3776,15.5205,206120.73682545,0
+UCB.US,D,20141117,000000,15.4109,15.4511,15.1806,15.2169,199234.46379344,0
+UCB.US,D,20141118,000000,15.2513,15.7205,15.1738,15.2513,128586.63023734,0
+UCB.US,D,20141119,000000,15.1905,15.1905,14.8377,14.9828,141554.91023508,0
+UCB.US,D,20141120,000000,14.8955,15.2433,14.7702,15.2266,158896.64212881,0
+UCB.US,D,20141121,000000,15.403,15.5372,14.9396,14.9748,187735.90858688,0
+UCB.US,D,20141124,000000,15.2266,15.5021,15.0729,15.4765,222157.06732478,0
+UCB.US,D,20141125,000000,15.5021,15.5372,15.2924,15.3423,173537.75471874,0
+UCB.US,D,20141126,000000,15.3198,15.3198,15.1806,15.2346,168727.46795426,0
+UCB.US,D,20141128,000000,15.3021,15.3276,14.7447,14.8054,120162.24938566,0
+UCB.US,D,20141201,000000,14.7123,14.9915,14.3841,14.5584,334602.24091453,0
+UCB.US,D,20141202,000000,14.6379,14.9141,14.5674,14.879,253667.35446238,0
+UCB.US,D,20141203,000000,14.8446,15.3276,14.7191,15.2266,257599.88892101,0
+UCB.US,D,20141204,000000,15.1738,15.3942,15.117,15.1993,325026.57564311,0
+UCB.US,D,20141205,000000,15.1738,15.6891,15.1738,15.5618,306028.34143266,0
+UCB.US,D,20141208,000000,15.4932,15.9232,15.4148,15.6137,266298.82252882,0
+UCB.US,D,20141209,000000,15.3678,15.8468,15.2266,15.8067,219067.58333665,0
+UCB.US,D,20141210,000000,15.696,15.7803,15.0983,15.1639,303301.18543123,0
+UCB.US,D,20141211,000000,15.2169,15.3785,14.9993,15.0572,361397.16101376,0
+UCB.US,D,20141212,000000,14.8289,15.208,14.7113,14.9905,454156.1875394,0
+UCB.US,D,20141215,000000,15.0327,15.1806,14.728,14.7692,305919.13271553,0
+UCB.US,D,20141216,000000,14.6956,15.1993,14.533,14.8132,199234.46379344,0
+UCB.US,D,20141217,000000,14.7779,15.4521,14.6182,15.3501,277434.02910644,0
+UCB.US,D,20141218,000000,15.597,15.8821,15.4109,15.7224,334672.66522744,0
+UCB.US,D,20141219,000000,15.7822,15.9683,15.1639,15.7401,2535102.7762533,0
+UCB.US,D,20141222,000000,15.7656,16.0262,15.4864,15.7577,324611.17426115,0
+UCB.US,D,20141223,000000,15.8744,16.0203,15.8077,15.8577,253963.34070505,0
+UCB.US,D,20141224,000000,15.8401,16.0125,15.697,15.7822,95676.021979256,0
+UCB.US,D,20141226,000000,15.8577,16.0046,15.791,15.9242,97689.749071616,0
+UCB.US,D,20141229,000000,15.9332,16.3132,15.7999,16.2624,242973.06532211,0
+UCB.US,D,20141230,000000,16.2545,16.3828,16.1703,16.2711,199276.3101243,0
+UCB.US,D,20141231,000000,16.375,16.4475,15.9409,15.9772,249352.07917271,0
+UCB.US,D,20150102,000000,16.0125,16.1271,15.5128,15.7656,259901.43711831,0
+UCB.US,D,20150105,000000,14.8367,15.6911,14.8367,15.3501,323687.49305557,0
+UCB.US,D,20150106,000000,15.3344,15.4187,14.8132,14.9484,295831.10505162,0
+UCB.US,D,20150107,000000,14.6525,15.2169,14.5487,15.0494,564807.07211325,0
+UCB.US,D,20150108,000000,15.1806,15.404,15.014,15.2767,491925.05274612,0
+UCB.US,D,20150109,000000,15.3021,15.3021,14.728,14.7437,232567.61792898,0
+UCB.US,D,20150112,000000,14.6702,14.7779,14.482,14.6447,329781.7477279,0
+UCB.US,D,20150113,000000,14.8132,14.9993,14.385,14.5575,309935.35983587,0
+UCB.US,D,20150114,000000,14.3488,14.4919,14.095,14.4919,317367.6764535,0
+UCB.US,D,20150115,000000,14.4743,14.4743,13.8991,14.1804,333466.26612802,0
+UCB.US,D,20150116,000000,14.1195,14.4243,14.0793,14.3899,210494.18872143,0
+UCB.US,D,20150120,000000,14.4419,14.4419,14.1039,14.2459,297912.19453023,0
+UCB.US,D,20150121,000000,14.4331,14.7603,14.1538,14.2881,510281.30300263,0
+UCB.US,D,20150122,000000,14.4683,15.1905,14.342,15.0807,448956.01544839,0
+UCB.US,D,20150123,000000,14.923,15.2433,14.8289,15.0895,365207.21840645,0
+UCB.US,D,20150126,000000,15.117,15.2513,14.8367,15.1405,223118.51229235,0
+UCB.US,D,20150127,000000,14.9131,15.0983,14.8593,14.8877,184404.53239353,0
+UCB.US,D,20150128,000000,15.0572,15.3952,14.8877,14.8946,782710.10268134,0
+UCB.US,D,20150129,000000,14.8877,15.1993,14.7603,15.1738,414108.22826415,0
+UCB.US,D,20150130,000000,15.0052,15.1993,14.7515,14.7692,331500.50921982,0
+UCB.US,D,20150202,000000,14.8523,15.3021,14.7779,15.2688,359461.00272982,0
+UCB.US,D,20150203,000000,15.3785,15.6725,14.9455,15.5628,311521.43783969,0
+UCB.US,D,20150204,000000,15.4521,15.8577,15.4521,15.7136,229765.9550458,0
+UCB.US,D,20150205,000000,15.8174,16.0762,15.7224,16.0203,323551.74764084,0
+UCB.US,D,20150206,000000,15.985,16.4397,15.8331,16.0762,368966.24368834,0
+UCB.US,D,20150209,000000,16.0448,16.2124,15.7999,15.8998,351330.56683638,0
+UCB.US,D,20150210,000000,16.0585,16.1193,15.8998,16.0046,211899.613053,0
+UCB.US,D,20150211,000000,15.9498,16.2378,15.7303,16.0046,185371.08057217,0
+UCB.US,D,20150212,000000,16.0046,16.3377,16.0046,16.2281,168107.93812909,0
+UCB.US,D,20150213,000000,16.2281,16.4015,16.039,16.2457,158962.98387285,0
+UCB.US,D,20150217,000000,16.0948,16.4554,16.0948,16.422,183325.71357111,0
+UCB.US,D,20150218,000000,16.3202,16.3828,15.8665,15.9076,263650.25597803,0
+UCB.US,D,20150219,000000,15.8821,16.1271,15.7999,16.0203,148826.98602478,0
+UCB.US,D,20150220,000000,16.0262,16.0585,15.7303,16.035,218095.93194693,0
+UCB.US,D,20150223,000000,15.9949,15.9949,15.6911,15.8744,159866.2522341,0
+UCB.US,D,20150224,000000,15.9076,16.178,15.8254,15.8919,141008.86664947,0
+UCB.US,D,20150225,000000,15.9076,16.0683,15.791,15.9165,139255.40332222,0
+UCB.US,D,20150226,000000,15.8665,16.2378,15.8488,16.2281,191733.76414733,0
+UCB.US,D,20150227,000000,16.0585,16.3055,16.035,16.0448,201767.69777379,0
+UCB.US,D,20150302,000000,16.0203,16.3564,15.9242,16.3202,186247.8122358,0
+UCB.US,D,20150303,000000,16.3377,16.3564,16.1526,16.2624,191819.49809348,0
+UCB.US,D,20150304,000000,16.1614,16.1703,16.0262,16.0517,152578.86681117,0
+UCB.US,D,20150305,000000,15.9165,16.1036,15.7577,16.0683,184347.37642943,0
+UCB.US,D,20150306,000000,15.8821,16.4719,15.8821,16.0125,306930.58915168,0
+UCB.US,D,20150309,000000,16.0585,16.1614,15.9772,16.0262,424535.1091438,0
+UCB.US,D,20150310,000000,15.8488,16.0203,15.6725,15.8577,223234.86550498,0
+UCB.US,D,20150311,000000,15.8254,16.0458,15.791,16.0213,164825.55276212,0
+UCB.US,D,20150312,000000,16.2388,16.3212,15.9949,16.229,429316.81792622,0
+UCB.US,D,20150313,000000,16.2211,16.229,15.9242,16.1124,232691.11563714,0
+UCB.US,D,20150316,000000,16.179,16.229,15.9772,16.0272,252436.45994977,0
+UCB.US,D,20150317,000000,16.0213,16.1957,15.8331,16.1124,273837.28593692,0
+UCB.US,D,20150318,000000,16.0517,16.2388,15.5785,15.596,343599.20204944,0
+UCB.US,D,20150319,000000,15.5785,15.596,15.3413,15.5785,274189.40750146,0
+UCB.US,D,20150320,000000,15.6363,16.1046,15.5205,16.0693,585394.44625416,0
+UCB.US,D,20150323,000000,15.9949,16.1124,15.7136,15.8998,185513.97048243,0
+UCB.US,D,20150324,000000,15.9332,15.9772,15.7303,15.7577,163639.56650702,0
+UCB.US,D,20150325,000000,15.7479,15.9165,15.5872,15.6049,272418.59325653,0
+UCB.US,D,20150326,000000,15.6049,15.8331,15.3766,15.7577,169080.61016103,0
+UCB.US,D,20150327,000000,15.7822,15.7822,15.5462,15.6548,159856.04581194,0
+UCB.US,D,20150330,000000,15.7048,16.1124,15.6813,15.9586,139873.91250517,0
+UCB.US,D,20150331,000000,15.8254,16.0517,15.8254,15.9683,158834.38295363,0
+UCB.US,D,20150401,000000,15.8919,16.1359,15.7577,16.1124,186813.24802352,0
+UCB.US,D,20150402,000000,16.1193,16.2035,16.0125,16.0762,280929.72869658,0
+UCB.US,D,20150406,000000,15.9242,16.036,15.5372,15.985,155480.55263153,0
+UCB.US,D,20150407,000000,16.1193,16.1447,15.8577,16.0272,127082.20361081,0
+UCB.US,D,20150408,000000,15.985,16.0859,15.8401,15.9076,128639.70363257,0
+UCB.US,D,20150409,000000,15.9332,15.9546,15.7048,15.8998,116762.49016383,0
+UCB.US,D,20150410,000000,15.9949,16.0272,15.8077,15.9683,126513.70589644,0
+UCB.US,D,20150413,000000,15.8665,16.1447,15.8665,16.0957,217912.21634804,0
+UCB.US,D,20150414,000000,16.0859,16.179,15.8998,16.0272,176058.74099249,0
+UCB.US,D,20150415,000000,16.0957,16.1712,16.0125,16.0762,501970.21343695,0
+UCB.US,D,20150416,000000,16.0458,16.1359,15.8744,16.0272,170446.22944617,0
+UCB.US,D,20150417,000000,15.9242,15.9949,15.4334,15.4854,187522.59436372,0
+UCB.US,D,20150420,000000,15.5696,15.8821,15.5021,15.6637,159944.84168475,0
+UCB.US,D,20150421,000000,15.6637,15.8401,15.5462,15.6363,137241.67622985,0
+UCB.US,D,20150422,000000,15.5118,15.9076,15.1435,15.6216,539304.28505961,0
+UCB.US,D,20150423,000000,15.646,15.6548,15.4109,15.6049,200648.05326274,0
+UCB.US,D,20150424,000000,15.6901,16.1536,15.5462,16.0213,323902.84856317,0
+UCB.US,D,20150427,000000,16.0517,16.1536,15.7656,15.8744,277505.47406157,0
+UCB.US,D,20150428,000000,15.8821,16.1536,15.8821,16.1046,244198.85662364,0
+UCB.US,D,20150429,000000,16.0762,16.2211,16.0046,16.0272,218264.33791259,0
+UCB.US,D,20150430,000000,15.9242,16.1046,15.6715,15.7401,296895.634883,0
+UCB.US,D,20150501,000000,15.8488,15.8744,15.5618,15.5872,171915.95423736,0
+UCB.US,D,20150504,000000,15.6363,15.8401,15.6216,15.7224,113744.45113084,0
+UCB.US,D,20150505,000000,15.6363,15.7743,15.5205,15.6216,201120.61060879,0
+UCB.US,D,20150506,000000,15.6715,15.8401,15.6216,15.8254,145268.00661726,0
+UCB.US,D,20150507,000000,15.7224,15.8174,15.5372,15.7479,405736.92080771,0
+UCB.US,D,20150508,000000,15.791,15.8488,15.5785,15.7743,236119.452841,0
+UCB.US,D,20150511,000000,15.7743,15.9076,15.646,15.8665,233635.20968702,0
+UCB.US,D,20150512,000000,15.8919,15.9949,15.5549,15.8665,128262.06601262,0
+UCB.US,D,20150513,000000,15.8577,15.8744,15.7479,15.8331,644511.06405279,0
+UCB.US,D,20150514,000000,15.8331,15.9165,15.7822,15.8488,260594.45318304,0
+UCB.US,D,20150515,000000,15.8331,15.8665,15.6548,15.8331,242541.3336647,0
+UCB.US,D,20150518,000000,15.8919,16.0272,15.796,15.9409,628866.66016444,0
+UCB.US,D,20150519,000000,15.985,16.4485,15.8665,16.3672,927684.16434036,0
+UCB.US,D,20150520,000000,16.3397,16.4093,16.1957,16.2898,504993.35568104,0
+UCB.US,D,20150521,000000,16.2134,16.3212,16.1046,16.1957,329410.23396124,0
+UCB.US,D,20150522,000000,16.1957,16.2388,16.0517,16.0957,208098.74144025,0
+UCB.US,D,20150526,000000,16.0213,16.0213,15.8488,15.8998,622779.54998762,0
+UCB.US,D,20150527,000000,15.8998,16.2467,15.7999,16.1887,461238.42387692,0
+UCB.US,D,20150528,000000,16.1887,16.3397,16.1359,16.1712,329103.0206542,0
+UCB.US,D,20150529,000000,16.179,16.3672,16.0272,16.1957,342296.8625817,0
+UCB.US,D,20150601,000000,16.3065,16.3848,15.9949,16.0859,249785.85211456,0
+UCB.US,D,20150602,000000,16.0125,16.2134,15.9772,16.1447,464169.70832155,0
+UCB.US,D,20150603,000000,16.1623,16.4572,15.9409,16.3672,704102.28048189,0
+UCB.US,D,20150604,000000,16.2633,16.3848,16.0272,16.2721,224417.78983345,0
+UCB.US,D,20150605,000000,16.3299,16.5347,16.0693,16.4809,289208.15771135,0
+UCB.US,D,20150608,000000,16.5347,16.5934,16.3212,16.3299,254328.73061842,0
+UCB.US,D,20150609,000000,16.3583,16.4896,16.2388,16.4024,317469.74067511,0
+UCB.US,D,20150610,000000,16.5347,16.7855,16.2898,16.57,427342.89588029,0
+UCB.US,D,20150611,000000,16.5777,16.6708,16.1526,16.4984,2649867.8696002,0
+UCB.US,D,20150612,000000,16.6014,16.6014,16.3838,16.4984,355341.69074564,0
+UCB.US,D,20150615,000000,16.4318,16.8943,16.2799,16.8943,457708.02245142,0
+UCB.US,D,20150616,000000,16.812,17.052,16.714,16.8375,483653.76822686,0
+UCB.US,D,20150617,000000,16.95,16.9834,16.5602,16.6708,383879.86774998,0
+UCB.US,D,20150618,000000,16.7463,16.9413,16.5269,16.9021,356397.03479709,0
+UCB.US,D,20150619,000000,16.95,17.5007,16.7708,17.2793,1279714.891737,0
+UCB.US,D,20150622,000000,17.341,17.5968,17.2372,17.4253,491554.55962167,0
+UCB.US,D,20150623,000000,17.4586,17.6771,17.3988,17.6703,510472.16309706,0
+UCB.US,D,20150624,000000,17.6771,17.8054,17.5007,17.6369,478346.42870315,0
+UCB.US,D,20150625,000000,17.7388,17.7741,17.6055,17.7741,475868.30940246,0
+UCB.US,D,20150626,000000,17.8378,17.9906,17.7388,17.9515,936643.36171326,0
+UCB.US,D,20150629,000000,17.828,17.9995,17.5595,17.5781,455583.04535751,0
+UCB.US,D,20150630,000000,17.7477,17.8476,17.5252,17.6947,496296.46335766,0
+UCB.US,D,20150701,000000,17.8054,18.071,17.7477,17.9995,439073.13686991,0
+UCB.US,D,20150702,000000,18.3571,18.3571,17.5781,17.7976,696643.42716664,0
+UCB.US,D,20150706,000000,17.6055,17.8839,17.4753,17.8221,417373.26271344,0
+UCB.US,D,20150707,000000,17.8476,17.8476,17.491,17.6614,287643.51319407,0
+UCB.US,D,20150708,000000,17.5869,17.6458,17.2735,17.4253,319487.55033633,0
+UCB.US,D,20150709,000000,17.6516,17.7388,17.4165,17.5351,310170.10754557,0
+UCB.US,D,20150710,000000,17.7477,17.8564,17.6859,17.7908,301326.24274308,0
+UCB.US,D,20150713,000000,17.8662,18.0132,17.8054,17.8476,203319.07394226,0
+UCB.US,D,20150714,000000,17.7212,17.9906,17.6859,17.9838,283333.34111549,0
+UCB.US,D,20150715,000000,18.071,18.1866,17.9426,18.1297,236614.46431581,0
+UCB.US,D,20150716,000000,18.2395,18.4256,18.0622,18.1699,280451.04749723,0
+UCB.US,D,20150717,000000,18.2307,18.2307,17.926,18.1454,233397.40005067,0
+UCB.US,D,20150720,000000,18.1376,18.3738,18.1297,18.3571,288350.81824983,0
+UCB.US,D,20150721,000000,18.4345,18.6697,18.3424,18.3805,694521.51199938,0
+UCB.US,D,20150722,000000,18.655,18.8489,18.2561,18.6617,554058.68893553,0
+UCB.US,D,20150723,000000,18.6617,18.8303,17.9906,18.0798,1119206.655549,0
+UCB.US,D,20150724,000000,18.0886,18.1778,17.8133,17.9348,511603.03467249,0
+UCB.US,D,20150727,000000,17.6703,17.9769,17.5252,17.6703,444380.47639362,0
+UCB.US,D,20150728,000000,17.8133,17.9181,17.5693,17.6947,384820.89987321,0
+UCB.US,D,20150729,000000,17.6771,17.7212,17.491,17.6055,351565.31454608,0
+UCB.US,D,20150730,000000,17.491,17.7555,17.491,17.7555,289883.82285841,0
+UCB.US,D,20150731,000000,17.7908,17.926,17.5869,17.6947,259102.27426311,0
+UCB.US,D,20150803,000000,17.6369,17.8221,17.5595,17.7477,220484.2347326,0
+UCB.US,D,20150804,000000,17.7212,17.9838,17.6055,17.8476,205327.69782354,0
+UCB.US,D,20150805,000000,17.8564,18.1866,17.828,17.9348,189521.01182283,0
+UCB.US,D,20150806,000000,17.9094,18.1053,17.7212,17.8476,180784.31445304,0
+UCB.US,D,20150807,000000,17.7829,17.9348,17.4518,17.5693,206621.87215356,0
+UCB.US,D,20150810,000000,17.6145,17.8839,17.6145,17.828,286229.92372477,0
+UCB.US,D,20150811,000000,17.7829,17.8358,17.444,17.6302,188355.43841204,0
+UCB.US,D,20150812,000000,17.4753,17.5517,16.9324,17.1618,361000.13119169,0
+UCB.US,D,20150813,000000,17.2205,17.5076,17.1618,17.3323,191645.98891675,0
+UCB.US,D,20150814,000000,17.341,17.6516,17.3224,17.6369,164637.75459437,0
+UCB.US,D,20150817,000000,17.5007,17.8839,17.4518,17.6947,185630.32369506,0
+UCB.US,D,20150818,000000,17.731,17.9681,17.5781,17.7477,244007.99652924,0
+UCB.US,D,20150819,000000,17.731,17.7741,17.3744,17.4831,271133.60470648,0
+UCB.US,D,20150820,000000,17.4165,17.4165,16.9737,17.0001,544505.47779285,0
+UCB.US,D,20150821,000000,16.7229,17.1715,16.7229,17.052,352039.91317657,0
+UCB.US,D,20150824,000000,16.3202,16.8286,16.1114,16.1438,544430.97091106,0
+UCB.US,D,20150825,000000,16.3289,16.5934,15.7558,15.7724,269127.02210962,0
+UCB.US,D,20150826,000000,16.0849,16.5347,15.7979,16.2799,280565.35942543,0
+UCB.US,D,20150827,000000,16.3573,16.6875,16.2025,16.3055,366424.84457026,0
+UCB.US,D,20150828,000000,16.1957,16.5269,16.1526,16.423,301560.99045279,0
+UCB.US,D,20150831,000000,16.3387,16.6788,16.0517,16.5934,1517712.3262556,0
+UCB.US,D,20150901,000000,16.3289,16.5602,15.9664,16.0849,433178.92807193,0
+UCB.US,D,20150902,000000,16.3055,16.4024,16.0575,16.3476,347084.69521742,0
+UCB.US,D,20150903,000000,16.4416,16.5347,16.2457,16.423,324089.62608872,0
+UCB.US,D,20150904,000000,16.2545,16.5347,16.2457,16.423,197660.63349621,0
+UCB.US,D,20150908,000000,16.6788,17.0422,16.6788,17.0344,395792.80369627,0
+UCB.US,D,20150909,000000,17.0422,17.0872,16.6875,16.7708,358995.58987928,0
+UCB.US,D,20150910,000000,16.7316,16.957,16.6788,16.9021,630205.74275195,0
+UCB.US,D,20150911,000000,16.8208,17.0177,16.761,17.0089,222932.75540902,0
+UCB.US,D,20150914,000000,17.0089,17.1725,16.9177,17.0001,232220.59957551,0
+UCB.US,D,20150915,000000,17.0255,17.3243,17.0001,17.296,170848.36247932,0
+UCB.US,D,20150916,000000,17.2569,17.3754,17.097,17.3684,191772.54855154,0
+UCB.US,D,20150917,000000,17.2803,17.5566,16.8746,16.9413,381396.6452382,0
+UCB.US,D,20150918,000000,16.6875,16.7786,16.4005,16.617,1978756.8281114,0
+UCB.US,D,20150921,000000,16.7541,17.0001,16.6258,16.8659,184250.4154189,0
+UCB.US,D,20150922,000000,16.6258,16.9413,16.516,16.761,181778.41997151,0
+UCB.US,D,20150923,000000,16.812,16.9834,16.6954,16.9324,187422.57142653,0
+UCB.US,D,20150924,000000,17.1029,17.1451,16.7963,17.097,403587.44830061,0
+UCB.US,D,20150925,000000,17.3342,17.5615,17.2215,17.3146,370496.18637027,0
+UCB.US,D,20150928,000000,17.1911,17.2382,16.9922,17.1186,317706.52966924,0
+UCB.US,D,20150929,000000,17.1628,17.2743,17.0882,17.1628,213878.63831002,0
+UCB.US,D,20150930,000000,17.3342,17.4841,17.2479,17.3822,477612.58694978,0
+UCB.US,D,20151001,000000,17.3342,17.6389,17.1108,17.5096,402476.98956949,0
+UCB.US,D,20151002,000000,17.2294,17.2294,16.374,17.0089,413530.54476983,0
+UCB.US,D,20151005,000000,17.0706,17.3822,17.0706,17.343,252167.01040472,0
+UCB.US,D,20151006,000000,17.2656,17.4086,17.1529,17.2058,210234.94559854,0
+UCB.US,D,20151007,000000,17.392,17.5448,17.1529,17.5096,230812.11331729,0
+UCB.US,D,20151008,000000,17.4537,17.68,17.392,17.5988,268318.67347447,0
+UCB.US,D,20151009,000000,17.5615,17.6732,17.2294,17.2743,380253.52595617,0
+UCB.US,D,20151012,000000,17.2479,17.5713,17.1823,17.5272,191605.16322811,0
+UCB.US,D,20151013,000000,17.4772,17.7056,17.343,17.3607,218113.2828646,0
+UCB.US,D,20151014,000000,17.296,17.3048,16.812,16.8746,332282.32115734,0
+UCB.US,D,20151015,000000,17.0255,17.2892,16.8561,17.2569,312529.83234919,0
+UCB.US,D,20151016,000000,17.3243,17.3822,17.1353,17.2743,121813.64849132,0
+UCB.US,D,20151019,000000,17.1451,17.4675,17.1451,17.2382,142313.24740164,0
+UCB.US,D,20151020,000000,17.3048,17.4273,17.2058,17.343,188011.48198522,0
+UCB.US,D,20151021,000000,17.3998,17.4605,16.9413,16.957,334633.88082323,0
+UCB.US,D,20151022,000000,17.0882,17.4273,17.0785,17.3243,356503.18158757,0
+UCB.US,D,20151023,000000,17.3527,17.5615,16.9177,17.5361,435284.51296374,0
+UCB.US,D,20151026,000000,17.4772,17.6633,17.2215,17.6389,359797.81466112,0
+UCB.US,D,20151027,000000,17.2892,17.8867,17.1274,17.2294,421642.60910338,0
+UCB.US,D,20151028,000000,17.3342,17.734,17.2215,17.6075,651866.8325042,0
+UCB.US,D,20151029,000000,17.5713,17.8867,17.5184,17.6389,369789.90195673,0
+UCB.US,D,20151030,000000,17.6889,17.7242,17.053,17.1451,422583.64122662,0
+UCB.US,D,20151102,000000,17.1451,17.6075,17.1451,17.5448,281463.5245756,0
+UCB.US,D,20151103,000000,17.4772,17.6075,17.392,17.4184,333458.10099029,0
+UCB.US,D,20151104,000000,17.4361,17.5272,17.3607,17.5017,447927.20809456,0
+UCB.US,D,20151105,000000,17.4675,18.116,17.3607,18.0172,996612.21576232,0
+UCB.US,D,20151106,000000,18.1651,18.9057,18.1651,18.3619,519120.06459405,0
+UCB.US,D,20151109,000000,18.4207,18.4825,18.116,18.3375,254263.40951658,0
+UCB.US,D,20151110,000000,18.3619,18.4825,18.218,18.3698,240568.43226098,0
+UCB.US,D,20151111,000000,18.4893,18.4893,18.0172,18.0269,361440.02798684,0
+UCB.US,D,20151112,000000,18.0172,18.1395,17.6889,17.8692,321228.765957,0
+UCB.US,D,20151113,000000,17.8593,17.9288,17.4841,17.5096,244687.74424515,0
+UCB.US,D,20151116,000000,17.392,17.5615,17.2215,17.4841,302415.26798766,0
+UCB.US,D,20151117,000000,17.6173,17.9288,17.4929,17.5536,431871.48539312,0
+UCB.US,D,20151118,000000,17.7584,17.8241,17.3146,17.7996,332635.46336411,0
+UCB.US,D,20151119,000000,17.7417,17.7996,17.5448,17.7056,168375.34638972,0
+UCB.US,D,20151120,000000,17.3048,17.8505,17.2147,17.7143,1556412.0171633,0
+UCB.US,D,20151123,000000,17.6242,17.9642,17.5536,17.7927,406826.96669451,0
+UCB.US,D,20151124,000000,17.734,17.8692,17.6242,17.7859,395304.93671698,0
+UCB.US,D,20151125,000000,17.8074,18.0025,17.7143,17.8505,309119.86670521,0
+UCB.US,D,20151127,000000,17.7996,18.0366,17.7996,17.9211,132983.55690429,0
+UCB.US,D,20151130,000000,18.0025,18.1003,17.7487,17.7584,308529.93550431,0
+UCB.US,D,20151201,000000,17.8074,18.0661,17.68,18.0172,503449.12400807,0
+UCB.US,D,20151202,000000,18.1003,18.1003,17.5448,17.5448,316960.44020928,0
+UCB.US,D,20151203,000000,17.6889,17.8074,17.1186,17.1353,356913.47975844,0
+UCB.US,D,20151204,000000,17.2569,17.4086,17.0785,17.198,419999.37513547,0
+UCB.US,D,20151207,000000,17.1911,17.2892,16.8659,16.95,600485.66206139,0
+UCB.US,D,20151208,000000,16.8659,16.9834,16.569,16.6522,358255.62427261,0
+UCB.US,D,20151209,000000,16.5837,16.8208,16.3045,16.5426,491484.13530875,0
+UCB.US,D,20151210,000000,16.4886,16.7453,16.3819,16.5837,402007.49415009,0
+UCB.US,D,20151211,000000,16.2348,16.4886,15.9195,16.0899,570387.94375087,0
+UCB.US,D,20151214,000000,16.1153,16.3035,15.8675,16.0547,520636.73892717,0
+UCB.US,D,20151215,000000,16.2604,16.6621,16.1222,16.5513,696044.31018579,0
+UCB.US,D,20151216,000000,16.7052,16.958,16.3995,16.7973,443321.0497733,0
+UCB.US,D,20151217,000000,16.8854,17.0021,16.0801,16.6434,452696.66917038,0
+UCB.US,D,20151218,000000,16.569,16.7316,15.9018,16.039,4816866.8448377,0
+UCB.US,D,20151221,000000,16.131,16.4886,16.0477,16.3632,344269.76398541,0
+UCB.US,D,20151222,000000,16.421,16.5837,16.1663,16.5347,262759.23532339,0
+UCB.US,D,20151223,000000,16.6091,16.7316,16.2771,16.6621,255067.67558287,0
+UCB.US,D,20151224,000000,16.6954,16.8854,16.6621,16.8051,164438.72936222,0
+UCB.US,D,20151228,000000,16.762,16.8854,16.6004,16.812,298528.66242876,0
+UCB.US,D,20151229,000000,16.8854,17.1294,16.8218,17.0364,178438.87864044,0
+UCB.US,D,20151230,000000,17.0108,17.0197,16.8296,16.8296,111893.00615085,0
+UCB.US,D,20151231,000000,16.762,16.9119,16.6004,16.617,187212.31913001,0
+UCB.US,D,20160104,000000,16.1927,16.3182,15.9978,16.2604,558535.22569533,0
+UCB.US,D,20160105,000000,16.3112,16.4387,16.2191,16.2348,513408.55075277,0
+UCB.US,D,20160106,000000,15.9342,16.2348,15.9342,16.1076,382541.80580467,0
+UCB.US,D,20160107,000000,15.8174,16.1222,15.7401,15.7489,395255.9458906,0
+UCB.US,D,20160108,000000,15.9018,16.0547,15.3648,15.3913,413620.36128484,0
+UCB.US,D,20160111,000000,15.5011,15.5275,15.1669,15.3463,381179.24844617,0
+UCB.US,D,20160112,000000,15.5275,15.5442,15.0925,15.4402,326993.35319352,0
+UCB.US,D,20160113,000000,15.5011,15.6029,14.9121,14.9808,282878.13468711,0
+UCB.US,D,20160114,000000,15.0043,15.3825,14.922,15.0562,361047.08073363,0
+UCB.US,D,20160115,000000,14.5702,15.0043,14.4615,14.9553,508771.77316503,0
+UCB.US,D,20160119,000000,15.0925,15.1198,14.5958,14.7231,446602.41449807,0
+UCB.US,D,20160120,000000,14.5037,14.8122,14.1087,14.5791,543614.45713819,0
+UCB.US,D,20160121,000000,14.4615,14.6662,14.102,14.485,818412.16740045,0
+UCB.US,D,20160122,000000,14.7153,14.8514,14.5124,14.7328,320327.53888018,0
+UCB.US,D,20160125,000000,14.5868,14.6908,14.2469,14.3146,438154.55887542,0
+UCB.US,D,20160126,000000,14.4164,14.7407,14.3146,14.5614,466675.38496206,0
+UCB.US,D,20160127,000000,14.537,15.0484,14.5124,14.7328,423666.5426179,0
+UCB.US,D,20160128,000000,14.9121,15.1345,14.877,15.0748,286294.22418438,0
+UCB.US,D,20160129,000000,15.1198,15.4197,15.0317,15.4099,392451.22108075,0
+UCB.US,D,20160201,000000,15.3306,15.4491,15.1198,15.3913,338696.0368433,0
+UCB.US,D,20160202,000000,15.1933,15.2366,14.7437,14.8357,316041.86221479,0
+UCB.US,D,20160203,000000,14.922,14.9347,14.4526,14.8426,603983.40293596,0
+UCB.US,D,20160204,000000,14.821,15.1101,14.6408,14.7407,244073.31763106,0
+UCB.US,D,20160205,000000,14.7759,14.9474,14.4703,14.4947,269212.75605578,0
+UCB.US,D,20160208,000000,14.2969,14.3331,13.9657,14.1969,470264.98363608,0
+UCB.US,D,20160209,000000,13.9843,14.3733,13.9843,14.2724,239728.44371713,0
+UCB.US,D,20160210,000000,14.3909,14.6908,14.2724,14.5291,421300.69396099,0
+UCB.US,D,20160211,000000,14.2048,14.2969,13.4268,13.6933,647356.61455127,0
+UCB.US,D,20160212,000000,13.9657,14.5037,13.8492,14.436,414109.24890636,0
+UCB.US,D,20160216,000000,14.6574,14.8034,14.343,14.5291,323966.12838058,0
+UCB.US,D,20160217,000000,14.6662,14.6662,14.3498,14.3909,351649.0072078,0
+UCB.US,D,20160218,000000,14.4164,14.5614,13.8228,13.8854,865446.4226449,0
+UCB.US,D,20160219,000000,13.8638,14.4526,13.8638,14.1871,758316.75371659,0
+UCB.US,D,20160222,000000,14.3655,14.5124,14.2312,14.4772,353389.20218625,0
+UCB.US,D,20160223,000000,14.4086,14.4526,14.1343,14.2969,461196.57754605,0
+UCB.US,D,20160224,000000,14.0588,14.2753,13.8687,14.2235,305533.32995785,0
+UCB.US,D,20160225,000000,14.2548,14.6182,14.2145,14.6133,375324.84469463,0
+UCB.US,D,20160226,000000,14.7672,14.9895,14.436,14.8593,504874.96118396,0
+UCB.US,D,20160229,000000,14.8357,15.066,14.7328,14.7672,450832.97648379,0
+UCB.US,D,20160301,000000,14.9121,15.4364,14.821,15.3825,319780.47465236,0
+UCB.US,D,20160302,000000,15.3463,15.6715,15.2953,15.6548,526422.75965023,0
+UCB.US,D,20160303,000000,15.646,15.8087,15.5275,15.8009,371310.65885872,0
+UCB.US,D,20160304,000000,15.8009,15.9439,15.7224,15.8675,826107.80970983,0
+UCB.US,D,20160307,000000,15.7753,16.0145,15.7224,16.0066,433965.84322055,0
+UCB.US,D,20160308,000000,15.9272,16.0477,15.697,15.7489,529764.34226574,0
+UCB.US,D,20160309,000000,15.8264,15.9272,15.5352,15.5853,529322.40418617,0
+UCB.US,D,20160310,000000,15.646,15.7489,15.2366,15.4746,570114.41163696,0
+UCB.US,D,20160311,000000,15.5765,15.7058,15.5638,15.6725,520308.09213359,0
+UCB.US,D,20160314,000000,15.6558,15.793,15.5529,15.7146,397394.19133332,0
+UCB.US,D,20160315,000000,15.5765,15.647,15.4628,15.5187,261576.31099492,0
+UCB.US,D,20160316,000000,15.4844,15.647,15.1826,15.3041,211659.76213222,0
+UCB.US,D,20160317,000000,15.262,15.7597,15.0993,15.6911,442639.26077294,0
+UCB.US,D,20160318,000000,15.8107,15.9997,15.5863,15.7675,1521537.6932815,0
+UCB.US,D,20160321,000000,15.7675,15.8763,15.5951,15.7763,241643.16851454,0
+UCB.US,D,20160322,000000,15.8107,16.0742,15.6813,15.9899,370034.8560886,0
+UCB.US,D,20160323,000000,15.9899,16.0654,15.697,15.697,317408.50214214,0
+UCB.US,D,20160324,000000,15.6127,15.7146,15.4746,15.7058,217105.90899731,0
+UCB.US,D,20160328,000000,15.7675,15.8901,15.5098,15.5529,291362.73342954,0
+UCB.US,D,20160329,000000,15.4677,15.9213,15.3736,15.9213,356311.30085094,0
+UCB.US,D,20160330,000000,15.9997,16.2124,15.8351,15.9115,219148.21407173,0
+UCB.US,D,20160331,000000,15.8684,15.9733,15.697,15.8194,252298.6732506,0
+UCB.US,D,20160401,000000,15.8009,15.8274,15.5275,15.8009,245949.25802425,0
+UCB.US,D,20160404,000000,15.7763,15.793,15.6127,15.647,226869.3724365,0
+UCB.US,D,20160405,000000,15.5442,15.8194,15.4746,15.6127,354702.76871836,0
+UCB.US,D,20160406,000000,15.6127,15.7234,15.5098,15.6373,200072.41105285,0
+UCB.US,D,20160407,000000,15.5599,15.5686,15.1502,15.2697,286376.89620389,0
+UCB.US,D,20160408,000000,15.4402,15.6216,15.3129,15.3825,241258.38639906,0
+UCB.US,D,20160411,000000,15.4402,15.8274,15.4402,15.6039,265836.47160492,0
+UCB.US,D,20160412,000000,15.6373,15.9546,15.6373,15.8851,284647.92828982,0
+UCB.US,D,20160413,000000,16.0418,16.4759,16.0418,16.4592,282954.68285331,0
+UCB.US,D,20160414,000000,16.4425,16.8022,16.3672,16.5807,229326.05825066,0
+UCB.US,D,20160415,000000,16.5464,16.6915,16.5307,16.574,198772.11286955,0
+UCB.US,D,20160418,000000,16.4847,16.8022,16.4425,16.7522,238421.00103832,0
+UCB.US,D,20160419,000000,16.8178,16.9236,16.7434,16.8816,205900.27810678,0
+UCB.US,D,20160420,000000,16.955,17.052,16.7766,17.0246,204643.86753876,0
+UCB.US,D,20160421,000000,17.0246,17.1177,16.8579,17.0344,521445.08756232,0
+UCB.US,D,20160422,000000,17.0697,17.2813,17.0079,17.2479,632009.21754779,0
+UCB.US,D,20160425,000000,17.2479,17.2479,16.9306,17.1628,1138597.8370126,0
+UCB.US,D,20160426,000000,17.2215,17.4665,17.0422,17.3253,501299.65150098,0
+UCB.US,D,20160427,000000,16.8532,17.6429,16.4847,17.344,592850.23764277,0
+UCB.US,D,20160428,000000,17.2813,17.4478,17.1264,17.2058,622559.09126894,0
+UCB.US,D,20160429,000000,17.2147,17.4949,17.1029,17.2382,475068.12590504,0
+UCB.US,D,20160502,000000,17.3352,17.5106,17.0872,17.3156,392594.11099101,0
+UCB.US,D,20160503,000000,16.6307,16.909,16.4847,16.7933,2504318.1657313,0
+UCB.US,D,20160504,000000,16.7522,16.9647,16.6141,16.8727,2209488.3106936,0
+UCB.US,D,20160505,000000,16.8913,16.9481,16.7012,16.7522,981593.46555243,0
+UCB.US,D,20160506,000000,16.6307,16.8277,16.6258,16.7766,371825.06253563,0
+UCB.US,D,20160509,000000,16.81,16.8579,16.5807,16.7522,422111.08388057,0
+UCB.US,D,20160510,000000,16.8277,17.0598,16.7845,16.9236,650110.30725031,0
+UCB.US,D,20160511,000000,16.8629,17.0344,16.7532,16.7845,535916.77354437,0
+UCB.US,D,20160512,000000,16.8442,16.9903,16.6875,16.8816,1295523.6190221,0
+UCB.US,D,20160513,000000,16.8532,16.9717,16.5592,16.6915,680302.94528691,0
+UCB.US,D,20160516,000000,16.7277,16.8913,16.6827,16.7766,1084106.7697374,0
+UCB.US,D,20160517,000000,16.7522,16.9168,16.521,16.5307,544041.08558452,0
+UCB.US,D,20160518,000000,16.5307,17.0246,16.5259,16.9168,2237346.7399821,0
+UCB.US,D,20160519,000000,16.8022,17.0079,16.5386,16.6484,724323.24406723,0
+UCB.US,D,20160520,000000,16.7434,16.9168,16.6827,16.7012,1288972.1166369,0
+UCB.US,D,20160523,000000,16.6827,17.0168,16.6827,16.8277,1565602.9003193,0
+UCB.US,D,20160524,000000,16.9814,17.2215,16.909,17.0775,1309284.9380217,0
+UCB.US,D,20160525,000000,17.1264,17.4782,17.0961,17.3774,984630.89678755,0
+UCB.US,D,20160526,000000,17.3617,17.3774,17.1529,17.198,559883.49406279,0
+UCB.US,D,20160527,000000,17.2215,17.3352,17.1029,17.3352,943460.23107459,0
+UCB.US,D,20160531,000000,17.344,17.4018,17.1823,17.2382,592026.57937437,0
+UCB.US,D,20160601,000000,17.1177,17.344,16.9991,17.3156,856575.00050258,0
+UCB.US,D,20160602,000000,17.2743,17.344,17.1725,17.344,614156.14390381,0
+UCB.US,D,20160603,000000,17.1264,17.339,16.6522,16.8355,874504.62231276,0
+UCB.US,D,20160606,000000,16.8355,17.1725,16.7679,17.0961,705730.20481657,0
+UCB.US,D,20160607,000000,17.0697,17.0697,16.8442,16.8816,579352.24433486,0
+UCB.US,D,20160608,000000,16.8442,16.955,16.8022,16.8913,606263.51764673,0
+UCB.US,D,20160609,000000,16.8277,16.9002,16.6522,16.8277,633644.28637799,0
+UCB.US,D,20160610,000000,16.5877,16.7277,16.4759,16.5974,507086.69286625,0
+UCB.US,D,20160613,000000,16.5122,16.666,16.2711,16.2888,497362.01383127,0
+UCB.US,D,20160614,000000,16.2711,16.4416,15.9782,16.0301,484971.41732783,0
+UCB.US,D,20160615,000000,16.0555,16.3573,15.9782,16.0909,487770.01828438,0
+UCB.US,D,20160616,000000,15.9968,16.1076,15.8401,15.9703,675918.26632656,0
+UCB.US,D,20160617,000000,16.0145,16.2104,15.9606,16.0811,649884.74532054,0
+UCB.US,D,20160620,000000,16.3132,16.5877,16.1408,16.2358,549935.29438249,0
+UCB.US,D,20160621,000000,16.2888,16.4847,16.1232,16.4671,666981.5230824,0
+UCB.US,D,20160622,000000,16.4847,16.5974,16.3102,16.3759,474425.1213089,0
+UCB.US,D,20160623,000000,16.5974,16.8599,16.4671,16.8442,489681.68115513,0
+UCB.US,D,20160624,000000,15.9703,16.0634,15.454,15.4707,3662768.5144892,0
+UCB.US,D,20160627,000000,15.2227,15.2227,14.6721,14.7839,2896148.8363447,0
+UCB.US,D,20160628,000000,15.0395,15.1699,14.8563,15.0679,1141973.1008213,0
+UCB.US,D,20160629,000000,15.1963,15.4628,15.162,15.4364,919928.30414022,0
+UCB.US,D,20160630,000000,15.5402,15.7196,15.359,15.7196,635780.49053629,0
+UCB.US,D,20160701,000000,15.6176,15.7117,15.359,15.4364,391933.75547719,0
+UCB.US,D,20160705,000000,15.2306,15.5726,15.0768,15.2306,513056.42918821,0
+UCB.US,D,20160706,000000,15.0679,15.4628,14.9738,15.3413,753249.26511366,0
+UCB.US,D,20160707,000000,15.3952,15.7274,15.3864,15.5922,577768.20761548,0
+UCB.US,D,20160708,000000,15.8174,16.0487,15.7117,15.9262,461639.53626784,0
+UCB.US,D,20160711,000000,16.0223,16.2271,15.9517,16.0634,492034.26146323,0
+UCB.US,D,20160712,000000,16.2799,16.423,16.2545,16.2624,747785.76733089,0
+UCB.US,D,20160713,000000,16.2799,16.5023,15.9332,16.2624,470517.08226346,0
+UCB.US,D,20160714,000000,16.4749,16.6571,16.3759,16.4926,427374.53578899,0
+UCB.US,D,20160715,000000,16.6141,16.6385,16.4416,16.5464,284858.18058634,0
+UCB.US,D,20160718,000000,16.5023,16.5974,16.423,16.5386,403354.74187534,0
+UCB.US,D,20160719,000000,16.4416,16.6827,16.4416,16.4495,307618.50200533,0
+UCB.US,D,20160720,000000,16.4926,16.5464,16.3936,16.4495,234757.91612473,0
+UCB.US,D,20160721,000000,16.4093,16.521,16.2624,16.2985,313517.81401438,0
+UCB.US,D,20160722,000000,16.3289,16.5307,16.1575,16.5023,286966.8274048,0
+UCB.US,D,20160725,000000,16.4318,16.5122,16.2985,16.2985,214363.44336266,0
+UCB.US,D,20160726,000000,16.2799,16.4671,16.2447,16.4671,268648.34091027,0
+UCB.US,D,20160727,000000,16.7532,16.7855,16.4671,16.6827,381051.66816916,0
+UCB.US,D,20160728,000000,16.7012,16.7933,16.521,16.7189,374528.74376607,0
+UCB.US,D,20160729,000000,16.6827,16.7601,16.521,16.521,421560.9577261,0
+UCB.US,D,20160801,000000,16.574,16.6385,16.4093,16.423,291470.92150445,0
+UCB.US,D,20160802,000000,16.3759,16.423,16.1408,16.2545,243732.42313088,0
+UCB.US,D,20160803,000000,16.2104,16.4093,16.2104,16.4093,173906.20655875,0
+UCB.US,D,20160804,000000,16.3573,16.5122,16.3573,16.4582,256062.80174356,0
+UCB.US,D,20160805,000000,16.6385,17.0795,16.5464,17.0618,291811.81600462,0
+UCB.US,D,20160808,000000,17.097,17.1745,16.8923,16.9834,252897.79023145,0
+UCB.US,D,20160809,000000,17.0011,17.1549,16.9737,17.1471,314190.41723478,0
+UCB.US,D,20160810,000000,17.1372,17.1549,16.8639,16.9316,315881.62138686,0
+UCB.US,D,20160811,000000,16.9667,17.053,16.8689,16.9922,176541.50476071,0
+UCB.US,D,20160812,000000,16.9491,17.0354,16.7532,17.0265,238545.51938867,0
+UCB.US,D,20160815,000000,17.0187,17.1549,17.0187,17.097,180670.00252483,0
+UCB.US,D,20160816,000000,17.0618,17.0618,16.8736,16.9737,271296.90746105,0
+UCB.US,D,20160817,000000,16.9236,17.0706,16.8442,16.957,267206.17345893,0
+UCB.US,D,20160818,000000,16.9737,17.0795,16.8541,17.0441,212143.54654265,0
+UCB.US,D,20160819,000000,17.0441,17.0706,16.8736,17.0187,359657.98667752,0
+UCB.US,D,20160822,000000,17.0706,17.2166,16.9737,17.2088,425174.03117108,0
+UCB.US,D,20160823,000000,17.2412,17.292,17.1471,17.1647,268808.5817382,0
+UCB.US,D,20160824,000000,17.2009,17.292,17.1147,17.2763,439101.71485195,0
+UCB.US,D,20160825,000000,17.2088,17.3871,17.2088,17.3792,269375.03816813,0
+UCB.US,D,20160826,000000,17.3724,17.6369,17.3283,17.6055,733935.65245843,0
+UCB.US,D,20160829,000000,17.6055,17.8603,17.5869,17.7849,501685.45425867,0
+UCB.US,D,20160830,000000,17.7996,18.0494,17.7996,18.0494,494848.17205302,0
+UCB.US,D,20160831,000000,18.0396,18.0494,17.8368,18.0299,575575.8681353,0
+UCB.US,D,20160901,000000,18.0494,18.1611,17.7672,17.9141,266521.32253192,0
+UCB.US,D,20160902,000000,17.9661,18.1023,17.8074,18.0866,375766.7827742,0
+UCB.US,D,20160906,000000,18.1278,18.1357,17.7574,17.8515,240880.74877911,0
+UCB.US,D,20160907,000000,17.7849,18.0396,17.7761,18.0299,313562.72227189,0
+UCB.US,D,20160908,000000,18.0102,18.0945,17.9397,18.0102,322238.18110871,0
+UCB.US,D,20160909,000000,17.9731,18.1112,17.8966,17.9054,308152.29788434,0
+UCB.US,D,20160912,000000,17.8074,18.1112,17.6458,18.0494,494197.00231915,0
+UCB.US,D,20160913,000000,17.8407,17.9141,17.6506,17.7839,341584.45431486,0
+UCB.US,D,20160914,000000,17.7564,17.8966,17.5664,17.5762,285395.03839201,0
+UCB.US,D,20160915,000000,17.5762,17.9004,17.5762,17.8593,351215.23426596,0
+UCB.US,D,20160916,000000,17.8407,17.8407,17.6135,17.6605,631172.29093059,0
+UCB.US,D,20160919,000000,17.732,17.8505,17.5224,17.6135,340658.73182485,0
+UCB.US,D,20160920,000000,17.6449,17.7123,17.4969,17.5047,253958.23749398,0
+UCB.US,D,20160921,000000,17.585,17.7662,17.487,17.7222,670008.74789535,0
+UCB.US,D,20160922,000000,17.7839,17.9886,17.6947,17.9886,425759.87980312,0
+UCB.US,D,20160923,000000,17.8692,18.1444,17.7398,17.9485,314890.57779503,0
+UCB.US,D,20160926,000000,17.831,17.8407,17.5488,17.5566,336171.9886429,0
+UCB.US,D,20160927,000000,17.4792,17.7662,17.3617,17.7487,393685.17752003,0
+UCB.US,D,20160928,000000,17.7751,18.0102,17.7123,18.0043,476003.03417499,0
+UCB.US,D,20160929,000000,18.0299,18.1444,17.7222,17.7487,352925.83062015,0
+UCB.US,D,20160930,000000,17.7487,18.214,17.6947,18.1357,404885.70519948,0
+UCB.US,D,20161003,000000,17.9731,18.1444,17.8231,17.9141,368864.17946672,0
+UCB.US,D,20161004,000000,17.9141,18.0945,17.8692,17.9574,319854.98153413,0
+UCB.US,D,20161005,000000,17.9886,18.3522,17.9886,18.2817,326160.50914519,0
+UCB.US,D,20161006,000000,18.6461,18.9381,18.3345,18.4746,525621.55551059,0
+UCB.US,D,20161007,000000,18.457,18.5569,18.268,18.508,370128.75517247,0
+UCB.US,D,20161010,000000,18.6197,18.7852,18.6197,18.7675,387520.49853478,0
+UCB.US,D,20161011,000000,18.7402,18.8166,18.3924,18.5168,205111.32167372,0
+UCB.US,D,20161012,000000,18.5402,18.6275,18.4472,18.4893,215607.60622408,0
+UCB.US,D,20161013,000000,18.3522,18.3522,17.9485,18.1532,329963.42204237,0
+UCB.US,D,20161014,000000,18.3522,18.508,18.1954,18.2228,325499.13298916,0
+UCB.US,D,20161017,000000,18.1876,18.3041,18.1278,18.1876,204185.59918373,0
+UCB.US,D,20161018,000000,18.4012,18.4658,18.1112,18.1357,227768.55822889,0
+UCB.US,D,20161019,000000,18.1876,18.4012,18.1699,18.3081,320905.2223745,0
+UCB.US,D,20161020,000000,18.3002,18.3845,18.1278,18.2053,170044.09641303,0
+UCB.US,D,20161021,000000,18.0396,18.2307,17.8456,18.1112,252521.17325371,0
+UCB.US,D,20161024,000000,18.2817,18.4012,18.268,18.3748,593740.2376552,0
+UCB.US,D,20161025,000000,18.3345,18.4207,18.1954,18.3845,539040.95936785,0
+UCB.US,D,20161026,000000,18.3748,18.4746,18.1954,18.3591,442670.90068165,0
+UCB.US,D,20161027,000000,17.9886,18.5168,17.4792,18.3924,683863.96597889,0
+UCB.US,D,20161028,000000,18.3748,18.4393,18.1788,18.3748,488540.60315754,0
+UCB.US,D,20161031,000000,18.4835,18.6961,18.3748,18.6108,857043.47527977,0
+UCB.US,D,20161101,000000,18.6373,18.7098,18.4893,18.6108,960077.30699487,0
+UCB.US,D,20161102,000000,18.5668,18.6373,18.1954,18.2581,395698.90461239,0
+UCB.US,D,20161103,000000,18.3845,18.4992,18.214,18.2757,331002.43581836,0
+UCB.US,D,20161104,000000,18.2817,18.4658,18.1278,18.3522,612560.88012005,0
+UCB.US,D,20161107,000000,18.749,18.9479,18.6784,18.8695,519127.20908956,0
+UCB.US,D,20161108,000000,18.8518,19.0263,18.749,18.9723,706314.01216417,0
+UCB.US,D,20161109,000000,19.0771,20.0531,19.0507,19.9629,807364.73605341,0
+UCB.US,D,20161110,000000,20.0707,21.0093,20.0178,20.739,928038.32718933,0
+UCB.US,D,20161111,000000,20.6653,21.4924,20.6399,21.4747,756469.39130546,0
+UCB.US,D,20161114,000000,21.5688,22.3565,21.5021,22.0694,636948.10523149,0
+UCB.US,D,20161115,000000,21.9489,22.5112,21.4924,22.4261,916158.05179395,0
+UCB.US,D,20161116,000000,22.2272,22.4163,22.1205,22.3114,710299.62001804,0
+UCB.US,D,20161117,000000,22.4848,22.7269,22.2948,22.6652,539615.58093552,0
+UCB.US,D,20161118,000000,22.6916,22.9248,22.6318,22.8925,857327.21381584,0
+UCB.US,D,20161121,000000,23.0365,23.0365,22.4848,22.819,464369.7541959,0
+UCB.US,D,20161122,000000,22.9179,23.3725,22.8043,23.3392,456807.81601682,0
+UCB.US,D,20161123,000000,23.2501,23.538,23.1491,23.4519,398545.47575308,0
+UCB.US,D,20161125,000000,23.4235,23.4235,23.2873,23.3725,194870.1976774,0
+UCB.US,D,20161128,000000,23.2501,23.3813,22.9336,23.0022,464293.20602969,0
+UCB.US,D,20161129,000000,22.7092,23.2598,22.6926,23.1129,617636.53386071,0
+UCB.US,D,20161130,000000,23.5126,23.7233,23.3216,23.4519,632624.66480411,0
+UCB.US,D,20161201,000000,23.4754,23.8046,23.4167,23.7439,547026.4640666,0
+UCB.US,D,20161202,000000,23.6391,23.8919,23.3049,23.8212,903452.07684575,0
+UCB.US,D,20161205,000000,23.9517,24.6169,23.9517,24.5905,1122570.6922932,0
+UCB.US,D,20161206,000000,24.5905,25.0019,24.417,24.996,817974.31188975,0
+UCB.US,D,20161207,000000,25.0196,25.2253,24.7472,25.2155,822200.79130661,0
+UCB.US,D,20161208,000000,25.4007,26.0748,25.3242,25.8073,836254.01398006,0
+UCB.US,D,20161209,000000,25.9023,25.9797,25.5673,25.869,642704.52733029,0
+UCB.US,D,20161212,000000,25.7887,25.9102,24.8941,25.0284,828407.31662271,0
+UCB.US,D,20161213,000000,25.1538,25.3879,25.0097,25.3654,641946.19016373,0
+UCB.US,D,20161214,000000,25.1459,25.5252,24.9784,25.1175,637828.91946399,0
+UCB.US,D,20161215,000000,25.0725,25.5124,24.7002,25.2086,814342.86688487,0
+UCB.US,D,20161216,000000,25.1841,25.575,24.856,24.9353,2763242.8482489,0
+UCB.US,D,20161219,000000,24.9705,25.2008,24.6246,24.9088,599476.24690967,0
+UCB.US,D,20161220,000000,25.1606,25.6026,24.6159,25.5222,581061.82004683,0
+UCB.US,D,20161221,000000,25.5653,25.6789,25.4114,25.4987,469670.96986631,0
+UCB.US,D,20161222,000000,25.4281,25.6377,25.3565,25.4478,382588.75534661,0
+UCB.US,D,20161223,000000,25.5299,25.5565,25.2734,25.4948,314702.77962727,0
+UCB.US,D,20161227,000000,25.63,25.8338,25.5124,25.8092,354161.82834384,0
+UCB.US,D,20161228,000000,25.8955,26.0072,25.4948,25.6486,517519.69759921,0
+UCB.US,D,20161229,000000,25.6789,25.8631,25.3428,25.5299,408603.90479273,0
+UCB.US,D,20161230,000000,25.5849,25.6789,25.4281,25.63,483868.10309224,0
+UCB.US,D,20170103,000000,26.1198,26.3618,25.4016,25.6868,579576.7856224,0
+UCB.US,D,20170104,000000,25.63,26.0846,25.4016,25.8709,684303.86277402,0
+UCB.US,D,20170105,000000,25.7308,25.9209,25.2086,25.5299,445852.24246923,0
+UCB.US,D,20170106,000000,25.6467,25.7132,25.2919,25.3252,600145.78820344,0
+UCB.US,D,20170109,000000,25.1175,25.1175,24.5159,24.607,919080.15045864,0
+UCB.US,D,20170110,000000,24.754,25.193,24.6159,25.1087,684793.77103774,0
+UCB.US,D,20170111,000000,25.1273,25.3488,24.754,25.3428,505005.60338763,0
+UCB.US,D,20170112,000000,25.2644,25.2644,24.32,24.5895,542901.02822913,0
+UCB.US,D,20170113,000000,24.7687,25.3331,24.6825,24.8226,437891.23318366,0
+UCB.US,D,20170117,000000,24.5629,24.5805,24.0348,24.0603,418702.1388788,0
+UCB.US,D,20170118,000000,24.2072,24.27,23.9918,24.2005,525800.16789841,0
+UCB.US,D,20170119,000000,24.3112,24.3112,23.9232,23.9751,332489.51152721,0
+UCB.US,D,20170120,000000,23.9751,24.3464,23.9751,24.1388,562299.35418829,0
+UCB.US,D,20170123,000000,24.0515,24.1906,23.8349,24.0692,307877.74512822,0
+UCB.US,D,20170124,000000,24.1906,24.7187,24.1132,24.6326,440602.05890962,0
+UCB.US,D,20170125,000000,25.3164,25.4114,24.856,25.091,690865.57158132,0
+UCB.US,D,20170126,000000,25.1459,25.2008,24.9177,25.0636,610739.03376431,0
+UCB.US,D,20170127,000000,25.1459,25.193,24.754,24.7629,388183.91597525,0
+UCB.US,D,20170130,000000,24.5805,24.658,23.9712,24.1299,473483.06854344,0
+UCB.US,D,20170131,000000,24.0163,24.4248,23.9173,24.3377,347359.24797354,0
+UCB.US,D,20170201,000000,24.6913,24.9441,24.2239,24.2945,378329.61537882,0
+UCB.US,D,20170202,000000,24.1132,24.2779,23.8703,24.0084,249538.85669826,0
+UCB.US,D,20170203,000000,24.3896,24.6668,24.2612,24.6482,346613.15851358,0
+UCB.US,D,20170206,000000,24.4777,24.6825,24.3846,24.5081,283244.5452427,0
+UCB.US,D,20170207,000000,24.6403,24.6786,24.3023,24.5541,395233.49176184,0
+UCB.US,D,20170208,000000,24.3797,24.5895,24.0692,24.3112,1009966.2985178,0
+UCB.US,D,20170209,000000,24.3719,24.7629,24.2779,24.6159,387670.53294056,0
+UCB.US,D,20170210,000000,24.8461,24.9177,24.4777,24.6246,323265.96782033,0
+UCB.US,D,20170213,000000,24.7786,24.996,24.2612,24.658,460300.45368031,0
+UCB.US,D,20170214,000000,24.6913,25.1312,24.4346,24.8941,428202.27662625,0
+UCB.US,D,20170215,000000,25.0196,25.091,24.8304,24.8844,272603.32949766,0
+UCB.US,D,20170216,000000,24.8744,25.091,24.5805,25.091,382655.09709065,0
+UCB.US,D,20170217,000000,24.996,25.2263,24.7275,25.193,377349.79885137,0
+UCB.US,D,20170221,000000,25.3331,25.4478,25.1694,25.4203,433530.02899428,0
+UCB.US,D,20170222,000000,25.3428,25.5299,25.2164,25.5035,366449.33998344,0
+UCB.US,D,20170223,000000,25.5565,25.575,25.2086,25.5222,372050.62446539,0
+UCB.US,D,20170224,000000,25.1538,25.3752,25.091,25.3654,287424.07511762,0
+UCB.US,D,20170227,000000,25.3428,25.5222,25.1606,25.5035,206403.45471931,0
+UCB.US,D,20170228,000000,25.4016,25.4281,24.996,24.996,317026.78195332,0
+UCB.US,D,20170301,000000,25.5565,25.8171,25.4114,25.5653,729388.69138572,0
+UCB.US,D,20170302,000000,25.5849,25.5937,24.9441,24.9784,252575.26729115,0
+UCB.US,D,20170303,000000,25.0999,25.3252,24.9441,25.2263,241436.99878688,0
+UCB.US,D,20170306,000000,24.9882,25.091,24.7275,24.9529,224430.03754004,0
+UCB.US,D,20170307,000000,24.9784,25.2086,24.7629,24.9353,259742.2169326,0
+UCB.US,D,20170308,000000,25.193,25.4016,24.5805,24.5982,301105.78402441,0
+UCB.US,D,20170309,000000,24.607,25.0019,24.5895,24.7786,360806.20917063,0
+UCB.US,D,20170310,000000,24.9265,24.9265,24.5012,24.6913,551318.2645853,0
+UCB.US,D,20170313,000000,24.7275,25.4144,24.6482,25.2184,738677.55619443,0
+UCB.US,D,20170314,000000,25.046,25.046,24.5345,24.9353,385099.5351982,0
+UCB.US,D,20170315,000000,25.0558,25.3017,24.7687,24.8314,489529.60546493,0
+UCB.US,D,20170316,000000,24.9353,25.1949,24.8314,24.9794,353500.4521878,0
+UCB.US,D,20170317,000000,24.9274,25.2184,24.7629,25.1009,2223461.9232743,0
+UCB.US,D,20170320,000000,25.0029,25.092,24.7629,24.9451,374340.94559832,0
+UCB.US,D,20170321,000000,25.1195,25.1714,23.0178,23.0345,1302042.4608563,0
+UCB.US,D,20170322,000000,22.8415,23.4235,22.5142,22.8415,729814.29918984,0
+UCB.US,D,20170323,000000,22.8014,23.3813,22.6554,23.009,582355.99437684,0
+UCB.US,D,20170324,000000,23.0913,23.2765,22.775,23.0707,410109.35206147,0
+UCB.US,D,20170327,000000,22.5241,23.0443,22.1929,22.9463,335021.72486535,0
+UCB.US,D,20170328,000000,22.8698,23.539,21.9441,23.4322,347009.16769342,0
+UCB.US,D,20170329,000000,23.3902,23.4686,23.1012,23.2678,200193.86747657,0
+UCB.US,D,20170330,000000,23.3216,24.268,23.3216,24.2592,409311.20984848,0
+UCB.US,D,20170331,000000,24.1731,24.3454,23.981,24.0329,685730.72059213,0
+UCB.US,D,20170403,000000,24.0496,24.2142,23.3363,23.4167,522415.71830984,0
+UCB.US,D,20170404,000000,23.3578,23.5998,23.2344,23.3216,445745.07503654,0
+UCB.US,D,20170405,000000,23.5734,23.7468,22.8014,22.8238,425479.20319369,0
+UCB.US,D,20170406,000000,22.8798,23.3392,22.6789,23.3039,277019.64836671,0
+UCB.US,D,20170407,000000,23.157,23.2863,22.9395,23.1657,358723.07840758,0
+UCB.US,D,20170410,000000,23.3902,23.4322,22.8101,22.9826,277100.27910179,0
+UCB.US,D,20170411,000000,22.818,23.2952,22.767,23.2678,252426.25352761,0
+UCB.US,D,20170412,000000,23.2187,23.3725,22.767,22.8415,213779.63601506,0
+UCB.US,D,20170413,000000,22.7229,22.8698,22.2448,22.2448,279772.32042353,0
+UCB.US,D,20170417,000000,22.3927,22.7141,22.1498,22.6886,319795.78428559,0
+UCB.US,D,20170418,000000,22.67,23.6782,22.3927,22.7308,433506.55422331,0
+UCB.US,D,20170419,000000,22.9395,23.3392,22.9395,23.1747,315963.27276416,0
+UCB.US,D,20170420,000000,23.4078,23.6586,22.575,23.6234,452954.89165106,0
+UCB.US,D,20170421,000000,23.6057,23.7371,23.1109,23.4519,486084.9379856,0
+UCB.US,D,20170424,000000,24.0496,24.4336,23.832,24.0153,374334.82174501,0
+UCB.US,D,20170425,000000,24.3013,24.468,24.0241,24.1632,347771.58742884,0
+UCB.US,D,20170426,000000,23.5214,24.5982,23.5097,24.468,469536.24509379,0
+UCB.US,D,20170427,000000,24.6159,24.6159,24.2062,24.4924,521991.13114794,0
+UCB.US,D,20170428,000000,24.4581,24.5629,23.7272,23.7371,354365.95678706,0
+UCB.US,D,20170501,000000,23.8506,24.1279,23.6057,24.0329,434856.86387521,0
+UCB.US,D,20170502,000000,24.0329,24.0329,23.3578,23.539,319720.25676161,0
+UCB.US,D,20170503,000000,23.8772,23.9252,23.539,23.9026,289422.49257673,0
+UCB.US,D,20170504,000000,24.1985,24.4238,23.9731,24.2319,472050.08687203,0
+UCB.US,D,20170505,000000,24.3278,24.3278,24.0064,24.2504,448573.27461735,0
+UCB.US,D,20170508,000000,24.2062,24.2847,23.929,24.1201,567651.60196952,0
+UCB.US,D,20170509,000000,24.1279,24.3788,23.7978,23.9634,422462.18480291,0
+UCB.US,D,20170510,000000,23.9114,24.0593,23.7135,24.0064,214224.63602126,0
+UCB.US,D,20170511,000000,23.8419,23.9379,23.3491,23.6586,301747.76797834,0
+UCB.US,D,20170512,000000,23.5058,23.7371,23.2491,23.7204,463784.92620607,0
+UCB.US,D,20170515,000000,23.7733,24.2062,23.7733,24.1368,385442.47098281,0
+UCB.US,D,20170516,000000,24.1368,24.314,23.8585,24.2847,315681.5755125,0
+UCB.US,D,20170517,000000,23.593,23.8683,22.6789,22.8514,608553.83877964,0
+UCB.US,D,20170518,000000,22.818,23.2422,22.818,22.9542,440143.7905546,0
+UCB.US,D,20170519,000000,22.9306,23.2491,22.7229,22.7484,472521.62357587,0
+UCB.US,D,20170522,000000,22.8101,22.9738,22.6435,22.9306,246379.96903945,0
+UCB.US,D,20170523,000000,22.9463,23.4039,22.6886,23.2863,241424.75108029,0
+UCB.US,D,20170524,000000,23.2863,23.4078,23.0542,23.3491,527250.50048748,0
+UCB.US,D,20170525,000000,23.4422,23.6145,23.1923,23.3216,217609.08560985,0
+UCB.US,D,20170526,000000,23.3314,23.3314,22.8798,23.0443,227873.68437716,0
+UCB.US,D,20170530,000000,22.8798,22.9738,22.4691,22.6965,287866.01319718,0
+UCB.US,D,20170531,000000,22.7847,22.7847,22.1399,22.3663,713163.54207641,0
+UCB.US,D,20170601,000000,22.5055,22.8101,22.1586,22.8014,622206.96970439,0
+UCB.US,D,20170602,000000,22.5564,22.8611,22.3927,22.5241,918217.70778604,0
+UCB.US,D,20170605,000000,22.5652,22.8415,22.4358,22.4447,294218.49035018,0
+UCB.US,D,20170606,000000,22.185,22.4202,22.0381,22.2203,347811.39247528,0
+UCB.US,D,20170607,000000,22.2537,22.5916,22.2203,22.4535,299297.20601748,0
+UCB.US,D,20170608,000000,22.4691,23.5547,22.3036,23.0796,419397.19622796,0
+UCB.US,D,20170609,000000,23.3137,24.0887,23.1473,24.0241,501498.67673312,0
+UCB.US,D,20170612,000000,24.0153,24.5071,23.6822,24.0153,715914.17284879,0
+UCB.US,D,20170613,000000,24.1279,24.7716,24.1034,24.4258,1568606.6503614,0
+UCB.US,D,20170614,000000,24.1995,24.3993,23.9634,24.3621,817420.10316641,0
+UCB.US,D,20170615,000000,24.1368,24.7119,24.1201,24.3993,443570.08647403,0
+UCB.US,D,20170616,000000,24.2514,24.5815,24.1279,24.5365,2040904.7532919,0
+UCB.US,D,20170619,000000,24.6943,24.8784,23.9555,24.1368,559478.299103,0
+UCB.US,D,20170620,000000,24.0427,24.0849,23.7645,23.8145,299176.77023598,0
+UCB.US,D,20170621,000000,23.885,23.885,23.4225,23.4666,326007.41281278,0
+UCB.US,D,20170622,000000,23.4058,23.8409,23.108,23.3108,301373.19228502,0
+UCB.US,D,20170623,000000,23.4304,23.8409,22.9699,23.0599,592450.14589406,0
+UCB.US,D,20170626,000000,23.1169,23.4588,22.9699,23.2471,262042.74448768,0
+UCB.US,D,20170627,000000,23.301,23.64,23.1354,23.5196,825288.23401031,0
+UCB.US,D,20170628,000000,23.64,24.076,23.5627,23.929,386105.88842328,0
+UCB.US,D,20170629,000000,24.3896,24.6413,23.8947,24.3552,349139.24799841,0
+UCB.US,D,20170630,000000,24.417,24.4699,24.0682,24.2072,376163.81259627,0
+UCB.US,D,20170703,000000,24.3288,24.807,24.269,24.6502,227282.73253403,0
+UCB.US,D,20170705,000000,24.6756,24.8883,24.2945,24.7814,529369.35372811,0
+UCB.US,D,20170706,000000,24.7217,24.7305,24.2328,24.3112,471260.10979677,0
+UCB.US,D,20170707,000000,24.4523,24.7569,24.1417,24.5915,291381.10498942,0
+UCB.US,D,20170710,000000,24.5365,24.6502,24.2769,24.32,384624.93656772,0
+UCB.US,D,20170711,000000,24.2514,24.4523,24.0456,24.3023,362455.56699185,0
+UCB.US,D,20170712,000000,24.2239,24.465,24.1122,24.3023,182371.41309906,0
+UCB.US,D,20170713,000000,24.2857,24.4395,24.1544,24.315,227334.78528705,0
+UCB.US,D,20170714,000000,24.0849,24.5649,23.8145,24.3896,403388.42306847,0
+UCB.US,D,20170717,000000,24.3288,24.5454,24.1808,24.4699,318171.94251979,0
+UCB.US,D,20170718,000000,24.2945,24.6099,24.1201,24.609,398388.2968518,0
+UCB.US,D,20170719,000000,24.609,24.85,24.4865,24.6179,224085.060471,0
+UCB.US,D,20170720,000000,24.6179,24.9932,24.4699,24.85,1092750.5886654,0
+UCB.US,D,20170721,000000,24.9979,24.9979,24.5091,24.7119,472231.7611865,0
+UCB.US,D,20170724,000000,24.6943,24.8981,24.6179,24.7716,291232.09122588,0
+UCB.US,D,20170725,000000,25.242,25.242,24.8589,25.1234,460964.891763,0
+UCB.US,D,20170726,000000,25.2047,25.2517,24.7305,24.8589,584226.83155896,0
+UCB.US,D,20170727,000000,24.9735,25.2704,24.4777,24.5649,475834.62820933,0
+UCB.US,D,20170728,000000,24.46,24.4777,23.9898,24.0241,418764.39805398,0
+UCB.US,D,20170731,000000,24.0682,24.3112,23.9379,24.174,298403.12343618,0
+UCB.US,D,20170801,000000,24.4523,24.4699,24.1808,24.32,199702.93857063,0
+UCB.US,D,20170802,000000,24.32,24.4865,24.0241,24.4071,304663.74278973,0
+UCB.US,D,20170803,000000,24.3288,24.4258,24.0849,24.1808,174555.33500818,0
+UCB.US,D,20170804,000000,24.3377,24.4444,24.0427,24.0593,509335.16766832,0
+UCB.US,D,20170807,000000,24.0593,24.0623,23.8055,23.8232,406875.95752087,0
+UCB.US,D,20170808,000000,23.7194,24.3464,23.6675,23.7361,857317.00739368,0
+UCB.US,D,20170809,000000,23.494,23.64,23.2834,23.3108,452689.52467487,0
+UCB.US,D,20170810,000000,23.1453,23.1453,22.6554,22.6554,429162.70095159,0
+UCB.US,D,20170811,000000,22.7797,22.9277,22.3526,22.4644,387762.39074,0
+UCB.US,D,20170814,000000,22.8053,23.1981,22.7523,23.1717,290087.95130162,0
+UCB.US,D,20170815,000000,23.3559,23.4058,22.9022,22.9365,384350.38381159,0
+UCB.US,D,20170816,000000,23.4666,23.4666,22.9601,23.1717,739562.45299579,0
+UCB.US,D,20170817,000000,23.1453,23.2236,22.3957,22.4241,518348.45907869,0
+UCB.US,D,20170818,000000,22.1703,22.6053,22.1703,22.4918,364566.25509475,0
+UCB.US,D,20170821,000000,22.3957,22.624,22.0645,22.377,361109.33990881,0
+UCB.US,D,20170822,000000,22.5779,22.6916,22.4731,22.5426,348806.51863597,0
+UCB.US,D,20170823,000000,22.3076,22.8375,22.3076,22.6837,364272.3101365,0
+UCB.US,D,20170824,000000,22.82,22.8474,22.5603,22.7523,324160.05040163,0
+UCB.US,D,20170825,000000,22.7797,23.0502,22.7622,22.9434,225715.0260901,0
+UCB.US,D,20170828,000000,23.0238,23.0315,22.6652,22.8474,294418.53622453,0
+UCB.US,D,20170829,000000,22.4828,22.7269,22.3173,22.5878,341152.72265746,0
+UCB.US,D,20170830,000000,22.6554,22.8474,22.5878,22.6739,228379.92291633,0
+UCB.US,D,20170831,000000,22.7896,22.8758,22.6308,22.7347,267459.29272852,0
+UCB.US,D,20170901,000000,22.7797,22.9885,22.7269,22.867,156794.11916364,0
+UCB.US,D,20170905,000000,22.7269,22.7269,22.0734,22.1802,250271.67780943,0
+UCB.US,D,20170906,000000,22.2909,22.3693,22.0312,22.1155,132739.62341464,0
+UCB.US,D,20170907,000000,22.0978,22.0978,21.3071,21.4717,446843.28606106,0
+UCB.US,D,20170908,000000,21.4286,21.847,21.4286,21.6394,400115.22348144,0
+UCB.US,D,20170911,000000,21.9146,22.3526,21.8735,22.2233,464483.04548188,0
+UCB.US,D,20170912,000000,22.3526,22.8474,22.3526,22.7964,328018.07797848,0
+UCB.US,D,20170913,000000,22.7523,22.9512,22.7053,22.8053,458210.17842175,0
+UCB.US,D,20170914,000000,22.8935,22.9287,22.4124,22.4908,251822.03333568,0
+UCB.US,D,20170915,000000,22.5085,22.7523,22.4467,22.7102,907145.78102581,0
+UCB.US,D,20170918,000000,22.772,23.156,22.623,23.0512,314558.86907479,0
+UCB.US,D,20170919,000000,23.0061,23.4332,22.8845,23.2099,373423.38824605,0
+UCB.US,D,20170920,000000,23.1463,23.7498,23.0061,23.5744,520574.47975199,0
+UCB.US,D,20170921,000000,23.6008,23.6214,23.3911,23.4607,478435.22457595,0
+UCB.US,D,20170922,000000,23.3578,23.4773,23.303,23.3823,702243.69100637,0
+UCB.US,D,20170925,000000,23.3911,23.546,23.2668,23.3823,518589.33064168,0
+UCB.US,D,20170926,000000,23.5058,23.6615,23.3578,23.6351,1100976.9649272,0
+UCB.US,D,20170927,000000,23.933,24.7501,22.4701,24.4493,820976.02064729,0
+UCB.US,D,20170928,000000,24.5434,24.8334,24.2993,24.806,297282.45828291,0
+UCB.US,D,20170929,000000,24.8579,25.2243,24.6923,24.9471,524740.7412781,0
+UCB.US,D,20171002,000000,24.9205,25.3066,24.7706,25.3066,493638.71102694,0
+UCB.US,D,20171003,000000,25.3311,25.3478,24.8147,25.2331,471377.48365163,0
+UCB.US,D,20171004,000000,25.1519,25.2243,24.6923,24.7804,379997.34475993,0
+UCB.US,D,20171005,000000,24.8774,25.1419,24.8236,24.9568,285353.19206115,0
+UCB.US,D,20171006,000000,24.9979,25.1743,24.806,24.9205,385875.22328244,0
+UCB.US,D,20171009,000000,24.9205,24.9568,24.6835,24.849,368477.35606683,0
+UCB.US,D,20171010,000000,24.9118,25.1048,24.6923,25.0421,389060.64763888,0
+UCB.US,D,20171011,000000,25.0234,25.1332,24.806,24.8677,275865.3020203,0
+UCB.US,D,20171012,000000,24.9372,25.0499,24.706,24.7384,298819.54546035,0
+UCB.US,D,20171013,000000,24.6835,24.9205,24.4043,24.5805,278658.79976576,0
+UCB.US,D,20171016,000000,24.6746,25.0999,24.6159,24.9471,217874.45258604,0
+UCB.US,D,20171017,000000,24.9471,25.1419,24.3435,24.3778,249603.15715787,0
+UCB.US,D,20171018,000000,24.5159,24.7148,24.4493,24.6668,209364.33778822,0
+UCB.US,D,20171019,000000,24.414,24.9294,24.3435,24.8147,352685.97969936,0
+UCB.US,D,20171020,000000,25.19,25.19,24.8334,24.9471,211459.71625786,0
+UCB.US,D,20171023,000000,24.9832,24.9832,24.4847,24.5071,229591.42522684,0
+UCB.US,D,20171024,000000,24.6923,24.9568,24.6923,24.8403,281879.94659977,0
+UCB.US,D,20171025,000000,24.6159,25.243,24.4228,25.0773,755655.93945923,0
+UCB.US,D,20171026,000000,24.9832,25.1234,24.4572,24.6668,543508.31034772,0
+UCB.US,D,20171027,000000,24.6923,24.6923,24.3259,24.607,412555.83145346,0
+UCB.US,D,20171030,000000,24.4964,24.4964,23.7154,23.8713,398968.02163055,0
+UCB.US,D,20171031,000000,23.9859,24.2239,23.8449,23.9682,446813.68743679,0
+UCB.US,D,20171101,000000,24.2485,24.2993,23.3911,23.6263,429337.23077054,0
+UCB.US,D,20171102,000000,23.6263,23.9859,23.4078,23.933,257387.59534006,0
+UCB.US,D,20171103,000000,23.8262,23.9682,23.6802,23.8536,305725.21069447,0
+UCB.US,D,20171106,000000,23.7918,23.9594,23.644,23.7498,182858.25943615,0
+UCB.US,D,20171107,000000,23.8008,23.8095,22.9444,23.0512,351749.03014498,0
+UCB.US,D,20171108,000000,22.9444,23.0159,22.7269,22.8758,258046.93021167,0
+UCB.US,D,20171109,000000,22.7347,23.0855,22.5172,22.7523,342185.61258014,0
+UCB.US,D,20171110,000000,22.8571,23.1364,22.7347,22.9111,310136.42635244,0
+UCB.US,D,20171113,000000,22.718,23.1316,22.6455,23.0609,739101.12271412,0
+UCB.US,D,20171114,000000,22.8571,23.0325,22.7523,22.9199,550484.39989474,0
+UCB.US,D,20171115,000000,22.7102,23.1737,22.6544,22.9983,420639.31780495,0
+UCB.US,D,20171116,000000,23.1463,23.4479,23.0689,23.3127,443372.08188412,0
+UCB.US,D,20171117,000000,23.1647,23.6351,22.9806,23.594,713476.87923675,0
+UCB.US,D,20171120,000000,23.6263,23.933,23.5744,23.9153,241751.35658944,0
+UCB.US,D,20171121,000000,23.9859,24.0897,23.4078,24.0897,392585.94585329,0
+UCB.US,D,20171122,000000,24.0809,24.2916,24.0456,24.073,215788.25989633,0
+UCB.US,D,20171124,000000,24.1505,24.1505,23.6713,23.7067,162650.56419961,0
+UCB.US,D,20171127,000000,23.7154,23.9507,23.7154,23.8008,324781.62151124,0
+UCB.US,D,20171128,000000,24.7011,24.7706,24.7011,24.7011,505681.26853468,0
+UCB.US,D,20171129,000000,24.8403,25.7064,24.8403,25.6721,1162996.2891885,0
+UCB.US,D,20171130,000000,25.7857,25.8475,25.0862,25.1234,671438.66764011,0
+UCB.US,D,20171201,000000,25.1332,25.1979,23.9153,24.9471,418132.62052222,0
+UCB.US,D,20171204,000000,25.4193,25.8749,25.1419,25.3732,312342.03418143,0
+UCB.US,D,20171205,000000,25.5486,25.5574,24.8774,24.8873,494051.05048225,0
+UCB.US,D,20171206,000000,24.8403,25.0059,24.6208,24.6482,250999.3957095,0
+UCB.US,D,20171207,000000,24.6403,24.8677,24.4757,24.6326,248124.24658675,0
+UCB.US,D,20171208,000000,24.8236,24.8236,24.4228,24.5708,543231.71630716,0
+UCB.US,D,20171211,000000,24.5895,24.6835,24.2045,24.2661,292041.46050324,0
+UCB.US,D,20171212,000000,24.3435,24.6403,24.3347,24.3964,578821.5103825,0
+UCB.US,D,20171213,000000,24.4327,24.8334,24.2338,24.3259,307609.31622539,0
+UCB.US,D,20171214,000000,24.3778,24.5444,23.7988,23.9761,455423.8251718,0
+UCB.US,D,20171215,000000,24.0094,25.3272,23.9849,24.8891,2147541.4520299,0
+UCB.US,D,20171218,000000,25.1529,25.5436,24.995,25.2664,293855.14172124,0
+UCB.US,D,20171219,000000,25.3095,25.3498,24.8343,24.9402,427505.17799265,0
+UCB.US,D,20171220,000000,25.2753,25.2753,24.608,24.8891,281522.72182413,0
+UCB.US,D,20171221,000000,25.1264,25.3772,24.9128,25.2283,319913.15814045,0
+UCB.US,D,20171222,000000,25.2851,25.2851,24.8981,25.0176,183886.04614775,0
+UCB.US,D,20171226,000000,24.9999,25.2086,24.7579,24.9225,182378.55759458,0
+UCB.US,D,20171227,000000,24.9402,24.9852,24.659,24.6943,422784.7077432,0
+UCB.US,D,20171228,000000,24.8079,24.8981,24.7217,24.8981,203798.77578383,0
+UCB.US,D,20171229,000000,24.9765,25.0441,24.6845,24.6845,368687.60836334,0
+UCB.US,D,20180102,000000,24.9225,25.0803,24.4503,24.5718,667951.1331877,0
+UCB.US,D,20180103,000000,24.5541,24.7579,24.3524,24.4924,287728.22649801,0
+UCB.US,D,20180104,000000,24.7579,24.9999,24.5169,24.5815,529625.53492435,0
+UCB.US,D,20180105,000000,24.6845,24.8343,24.414,24.6413,610068.47182834,0
+UCB.US,D,20180108,000000,24.659,25.0891,24.4415,24.8079,810811.44481718,0
+UCB.US,D,20180109,000000,25.0891,26.4324,25.0891,26.0718,1394106.4300328,0
+UCB.US,D,20180110,000000,26.01,26.6411,25.9836,26.2374,620421.86646844,0
+UCB.US,D,20180111,000000,26.4226,27.0761,26.3785,27.0095,1120024.189964,0
+UCB.US,D,20180112,000000,27.1064,27.519,26.9751,27.0722,404630.54464546,0
+UCB.US,D,20180116,000000,27.1849,27.3867,26.6685,26.8703,385649.66135269,0
+UCB.US,D,20180117,000000,26.9831,27.0281,26.6597,27.0007,321084.85540453,0
+UCB.US,D,20180118,000000,27.0095,27.2396,26.6068,26.7047,325514.4426224,0
+UCB.US,D,20180119,000000,26.6254,27.1418,26.6254,27.1418,393476.96650794,0
+UCB.US,D,20180122,000000,27.0565,27.4063,27.0182,27.3867,555226.30363073,0
+UCB.US,D,20180123,000000,27.3867,27.7297,27.0565,27.6855,601336.87766962,0
+UCB.US,D,20180124,000000,27.7913,28.0283,27.4131,27.4151,683815.99579472,0
+UCB.US,D,20180125,000000,28.1509,28.6938,28.0019,28.2214,1106123.0429808,0
+UCB.US,D,20180126,000000,28.3272,28.3272,27.7198,28.1371,383626.74848037,0
+UCB.US,D,20180129,000000,28.1509,28.4566,28.0236,28.054,366214.59227374,0
+UCB.US,D,20180130,000000,27.8697,28.2302,27.8442,27.8961,316135.76129867,0
+UCB.US,D,20180131,000000,27.9833,28.0716,27.7198,27.7913,268021.66658958,0
+UCB.US,D,20180201,000000,27.6924,28.2773,27.4415,27.9579,1207890.2577057,0
+UCB.US,D,20180202,000000,28.054,28.3528,26.7243,27.8266,354543.54853266,0
+UCB.US,D,20180205,000000,27.4925,27.809,26.4402,26.5284,500314.73176244,0
+UCB.US,D,20180206,000000,25.8239,26.9918,25.0989,26.94,673324.81445545,0
+UCB.US,D,20180207,000000,26.8987,27.1946,26.4402,27.1153,461027.15093818,0
+UCB.US,D,20180208,000000,27.176,27.1849,26.16,26.16,440060.09789287,0
+UCB.US,D,20180209,000000,26.5804,26.94,25.9758,26.6685,709177.93422255,0
+UCB.US,D,20180212,000000,26.7723,27.0182,26.2912,26.6509,647112.68106162,0
+UCB.US,D,20180213,000000,26.4921,26.8361,26.4921,26.791,478423.99751157,0
+UCB.US,D,20180214,000000,26.6254,27.8394,26.4745,27.7648,599654.85929749,0
+UCB.US,D,20180215,000000,28.0109,28.047,27.5905,27.8011,388185.95725969,0
+UCB.US,D,20180216,000000,27.659,28.1676,27.659,27.9745,507466.37177064,0
+UCB.US,D,20180220,000000,27.8609,28.1763,27.4415,27.519,314096.5181509,0
+UCB.US,D,20180221,000000,27.519,28.0186,27.519,27.7394,450733.97418882,0
+UCB.US,D,20180222,000000,27.9315,27.9315,27.3073,27.3445,526621.78488238,0
+UCB.US,D,20180223,000000,27.5445,28.0109,27.2653,28.0109,614294.9512452,0
+UCB.US,D,20180226,000000,28.0283,28.1077,27.7012,28.1077,480258.0915739,0
+UCB.US,D,20180227,000000,27.9922,28.2117,27.3778,27.3867,759294.52895961,0
+UCB.US,D,20180228,000000,27.5013,27.7648,27.0976,27.1153,562447.34730963,0
+UCB.US,D,20180301,000000,27.0477,27.4827,26.5548,27.1418,441007.25386941,0
+UCB.US,D,20180302,000000,26.8801,27.7737,25.6681,27.6924,369767.44782798,0
+UCB.US,D,20180305,000000,27.4318,28.047,26.6558,27.9579,327728.21558911,0
+UCB.US,D,20180306,000000,28.0186,28.1588,27.5816,28.1588,479770.2245946,0
+UCB.US,D,20180307,000000,27.8883,28.5898,27.8697,28.5203,637661.53414055,0
+UCB.US,D,20180308,000000,28.5898,28.6761,28.1147,28.3782,323869.16737004,0
+UCB.US,D,20180309,000000,28.6848,29.308,28.4321,29.1875,497623.2982386,0
+UCB.US,D,20180312,000000,29.1777,29.4658,29.1326,29.2649,829689.24324612,0
+UCB.US,D,20180313,000000,29.4471,29.4471,28.8171,28.975,421297.63203434,0
+UCB.US,D,20180314,000000,29.2051,29.309,28.5879,28.6682,596490.86842758,0
+UCB.US,D,20180315,000000,28.8015,29.0983,28.5693,29.0818,599057.78360107,0
+UCB.US,D,20180316,000000,29.0905,29.5128,28.9916,29.2737,1728042.1915803,0
+UCB.US,D,20180319,000000,29.259,29.3276,28.7642,29.2316,477497.25437935,0
+UCB.US,D,20180320,000000,29.2395,29.4324,29.0631,29.2238,622516.22429587,0
+UCB.US,D,20180321,000000,29.309,29.5823,28.9053,29.2826,566463.57442997,0
+UCB.US,D,20180322,000000,28.8593,29.2913,28.4547,28.4919,802923.92177117,0
+UCB.US,D,20180323,000000,28.579,28.5879,27.1261,27.1702,1003517.8809964,0
+UCB.US,D,20180326,000000,27.6727,28.0079,27.2936,28.0079,433441.23312147,0
+UCB.US,D,20180327,000000,28.1833,28.1833,27.1437,27.3474,397813.67528414,0
+UCB.US,D,20180328,000000,27.3387,27.9011,27.0065,27.8658,648130.26135107,0
+UCB.US,D,20180329,000000,27.9472,28.1127,27.76,27.8658,490022.5756553,0
+UCB.US,D,20180402,000000,27.8923,28.0813,27.0496,27.3721,298843.02023132,0
+UCB.US,D,20180403,000000,27.5218,27.9088,27.325,27.6727,636631.70614452,0
+UCB.US,D,20180404,000000,27.2671,28.0588,27.2671,27.9716,425793.56099626,0
+UCB.US,D,20180405,000000,28.2274,28.4203,27.8217,28.3419,484566.22236805,0
+UCB.US,D,20180406,000000,28.0333,28.2274,27.1613,27.4964,453254.96046259,0
+UCB.US,D,20180409,000000,27.656,28.4429,27.6463,27.7344,514707.82829386,0
+UCB.US,D,20180410,000000,28.096,28.4301,27.7786,28.3155,948179.68068181,0
+UCB.US,D,20180411,000000,28.0431,28.2087,27.9011,28.0431,408006.82909631,0
+UCB.US,D,20180412,000000,28.2616,28.8348,28.2009,28.6838,469190.24738252,0
+UCB.US,D,20180413,000000,28.7289,28.8407,27.9932,28.1304,417366.11821794,0
+UCB.US,D,20180416,000000,28.3332,28.4016,27.9628,28.3252,527446.46379298,0
+UCB.US,D,20180417,000000,28.4644,28.4644,26.8713,27.8394,514471.03929972,0
+UCB.US,D,20180418,000000,27.9892,28.1254,27.6806,27.805,344959.71812349,0
+UCB.US,D,20180419,000000,27.76,28.3586,27.76,28.2968,276231.71257589,0
+UCB.US,D,20180420,000000,28.2371,28.6065,28.2371,28.5183,597268.59779625,0
+UCB.US,D,20180423,000000,28.7192,28.9141,28.5506,28.8593,267424.59089318,0
+UCB.US,D,20180424,000000,29.0377,29.2913,28.6497,28.8505,419744.21458143,0
+UCB.US,D,20180425,000000,28.2871,28.9141,28.2185,28.6163,521914.58298173,0
+UCB.US,D,20180426,000000,28.5693,28.9328,28.2968,28.5281,522133.00041598,0
+UCB.US,D,20180427,000000,28.5007,28.7916,28.4203,28.6497,335758.62854537,0
+UCB.US,D,20180430,000000,28.7015,28.826,28.1127,28.1127,316530.7498363,0
+UCB.US,D,20180501,000000,28.096,28.3685,27.656,28.2616,509775.06446345,0
+UCB.US,D,20180502,000000,28.193,28.5595,27.9805,28.2185,265834.43032049,0
+UCB.US,D,20180503,000000,28.0588,28.1489,27.5483,27.8923,237009.45285345,0
+UCB.US,D,20180504,000000,27.7541,28.5879,27.6286,28.2871,256977.29716919,0
+UCB.US,D,20180507,000000,28.44,28.6838,28.1833,28.5085,267237.81336763,0
+UCB.US,D,20180508,000000,28.4742,28.9328,28.4742,28.6751,262415.27889656,0
+UCB.US,D,20180509,000000,28.8348,29.214,28.6682,28.9916,298675.63490788,0
+UCB.US,D,20180510,000000,28.9916,29.3188,28.8348,29.2737,506325.29377305,0
+UCB.US,D,20180511,000000,29.1699,29.6902,29.1699,29.2659,381595.67047034,0
+UCB.US,D,20180514,000000,29.2913,29.3355,28.7916,28.8505,393710.69357543,0
+UCB.US,D,20180515,000000,28.7642,29.409,28.7642,29.0631,500986.31434063,0
+UCB.US,D,20180516,000000,29.1082,29.3903,28.9239,29.2051,358328.08986994,0
+UCB.US,D,20180517,000000,29.2051,29.4844,29.0454,29.4324,442130.98094933,0
+UCB.US,D,20180518,000000,29.5501,29.5501,29.1601,29.1963,744239.03562994,0
+UCB.US,D,20180521,000000,29.2492,29.74,29.2492,29.4481,410936.07225652,0
+UCB.US,D,20180522,000000,29.4942,29.7764,29.404,29.4168,228594.25778172,0
+UCB.US,D,20180523,000000,29.309,29.6098,29.2238,29.409,305298.58224813,0
+UCB.US,D,20180524,000000,29.3639,29.3903,28.7289,29.2238,345807.87180507,0
+UCB.US,D,20180525,000000,29.0905,29.2395,28.9396,29.0905,611092.17597109,0
+UCB.US,D,20180529,000000,28.8073,28.8505,28.1206,28.4016,539228.75753562,0
+UCB.US,D,20180530,000000,28.5506,29.259,28.5506,28.9573,528871.28032665,0
+UCB.US,D,20180531,000000,28.9493,29.1601,28.4547,28.579,679103.690683,0
+UCB.US,D,20180601,000000,28.7466,29.0778,28.7466,28.8593,530970.74136516,0
+UCB.US,D,20180604,000000,29.0728,29.354,28.8073,29.2659,367645.53266071,0
+UCB.US,D,20180605,000000,29.2395,29.3002,28.8593,29.2737,272047.07948988,0
+UCB.US,D,20180606,000000,29.3727,29.8038,29.3355,29.7764,296204.66010271,0
+UCB.US,D,20180607,000000,29.8558,30.0232,29.6342,29.8038,383321.57645776,0
+UCB.US,D,20180608,000000,29.8038,30.0919,29.7333,29.8381,337195.69278564,0
+UCB.US,D,20180611,000000,29.8558,30.0135,29.259,29.4256,497122.16291049,0
+UCB.US,D,20180612,000000,29.4678,29.4678,28.9141,29.0818,359284.43162643,0
+UCB.US,D,20180613,000000,29.0905,29.4844,28.8789,29.1326,399103.76704529,0
+UCB.US,D,20180614,000000,29.2913,29.3286,28.7996,29.3012,531969.95009473,0
+UCB.US,D,20180615,000000,29.26,29.4765,28.7446,29.3286,808753.83010951,0
+UCB.US,D,20180618,000000,29.1326,29.4765,28.585,29.2502,304591.27719238,0
+UCB.US,D,20180619,000000,28.9386,29.5931,28.9229,29.4863,459090.99265424,0
+UCB.US,D,20180620,000000,29.6118,29.7793,29.4863,29.5059,382987.8264531,0
+UCB.US,D,20180621,000000,29.5598,29.7744,29.1159,29.2316,516908.33291177,0
+UCB.US,D,20180622,000000,29.3286,29.4177,28.8338,28.9386,1402224.6182196,0
+UCB.US,D,20180625,000000,28.8417,28.9229,28.3028,28.6398,404793.84740003,0
+UCB.US,D,20180626,000000,27.8247,28.3028,27.6914,28.1254,684442.67011541,0
+UCB.US,D,20180627,000000,28.0109,28.3302,27.4268,27.4542,588863.60914668,0
+UCB.US,D,20180628,000000,27.4612,27.6993,27.3397,27.5777,572743.58598563,0
+UCB.US,D,20180629,000000,27.7992,27.9745,27.1084,27.1261,336436.33497686,0
+UCB.US,D,20180702,000000,27.0016,27.3906,26.8977,27.3808,442685.18967268,0
+UCB.US,D,20180703,000000,27.5238,27.6229,27.2339,27.3484,205080.70240725,0
+UCB.US,D,20180705,000000,27.5071,27.5238,27.2378,27.2946,337386.55288004,0
+UCB.US,D,20180706,000000,27.2847,27.657,27.0095,27.5503,362762.7802989,0
+UCB.US,D,20180709,000000,27.6836,28.2048,27.6836,28.1881,431990.90053241,0
+UCB.US,D,20180710,000000,28.1783,28.242,27.3484,27.6296,653566.20179401,0
+UCB.US,D,20180711,000000,27.4102,27.6386,27.2671,27.3651,460189.20367876,0
+UCB.US,D,20180712,000000,27.4886,27.4886,26.8252,27.0908,435289.61617483,0
+UCB.US,D,20180713,000000,27.0487,27.0487,26.5851,26.6038,313023.82318179,0
+UCB.US,D,20180716,000000,26.6137,26.9144,26.6137,26.8439,248656.00118134,0
+UCB.US,D,20180717,000000,26.79,27.0291,26.7029,26.7126,347189.82136567,0
+UCB.US,D,20180718,000000,26.7459,27.179,26.6391,27.1437,271227.50379036,0
+UCB.US,D,20180719,000000,27.0722,27.3906,26.9047,27.2847,449463.27462979,0
+UCB.US,D,20180720,000000,27.2593,27.4542,26.9841,27.2496,569621.44144658,0
+UCB.US,D,20180723,000000,27.1878,27.8687,27.1878,27.6483,614601.14391003,0
+UCB.US,D,20180724,000000,27.7277,27.7629,27.0016,27.3113,383073.56039925,0
+UCB.US,D,20180725,000000,27.277,27.277,26.2952,26.9664,1129377.3552323,0
+UCB.US,D,20180726,000000,26.7273,27.3729,26.7273,26.9144,1346918.0578138,0
+UCB.US,D,20180727,000000,26.9047,27.0487,26.4726,26.7371,617415.05449982,0
+UCB.US,D,20180730,000000,26.7802,27.0908,26.6302,26.6665,766329.81575518,0
+UCB.US,D,20180731,000000,26.7371,26.7713,26.4226,26.5607,626506.93536082,0
+UCB.US,D,20180801,000000,26.7459,27.3308,26.6939,27.277,631171.27028839,0
+UCB.US,D,20180802,000000,27.1878,27.7374,27.1084,27.6052,321525.77284188,0
+UCB.US,D,20180803,000000,27.5875,27.7629,27.1613,27.277,334701.24320949,0
+UCB.US,D,20180806,000000,27.2847,27.418,27.0819,27.2946,463260.316107,0
+UCB.US,D,20180807,000000,27.3906,27.6386,27.2593,27.277,433777.02441057,0
+UCB.US,D,20180808,000000,27.321,27.6052,27.174,27.4612,271912.35471736,0
+UCB.US,D,20180809,000000,27.4367,27.5151,27.1261,27.2152,316143.9264364,0
+UCB.US,D,20180810,000000,27.0388,27.2897,26.8791,27.1348,308601.38045943,0
+UCB.US,D,20180813,000000,27.1261,27.1976,26.8693,26.889,387005.07421565,0
+UCB.US,D,20180814,000000,26.9311,27.6296,26.9311,27.4984,295621.87339732,0
+UCB.US,D,20180815,000000,27.418,27.6483,27.0575,27.1173,365801.23217622,0
+UCB.US,D,20180816,000000,27.1976,27.7374,27.1976,27.4886,322569.88982895,0
+UCB.US,D,20180817,000000,27.4004,27.6139,27.3808,27.5151,737806.9483841,0
+UCB.US,D,20180820,000000,27.5071,27.709,27.3484,27.5582,325420.54353852,0
+UCB.US,D,20180821,000000,27.6296,28.047,27.5503,27.8247,570067.46209502,0
+UCB.US,D,20180822,000000,27.7561,27.7992,27.5777,27.6052,349521.98882946,0
+UCB.US,D,20180823,000000,27.5071,27.5327,27.0996,27.2496,285586.91912864,0
+UCB.US,D,20180824,000000,27.2847,27.3906,26.9928,27.0016,363808.9385704,0
+UCB.US,D,20180827,000000,27.1613,27.3308,26.9311,27.0487,350834.53471936,0
+UCB.US,D,20180828,000000,27.1084,27.1084,26.7273,26.8693,339300.25703523,0
+UCB.US,D,20180829,000000,26.8526,26.8693,26.5705,26.6744,281709.49934968,0
+UCB.US,D,20180830,000000,26.5851,26.8067,26.3746,26.6568,307775.68090661,0
+UCB.US,D,20180831,000000,26.5254,26.8791,26.4539,26.8351,255075.8407206,0
+UCB.US,D,20180904,000000,26.8067,27.0575,26.7126,26.8252,428427.838556,0
+UCB.US,D,20180905,000000,26.8155,27.0016,26.7802,26.8526,160811.36692621,0
+UCB.US,D,20180906,000000,26.8155,27.0192,26.6088,26.6302,222377.52604347,0
+UCB.US,D,20180907,000000,26.6479,27.1868,26.4274,26.6302,242534.18916918,0
+UCB.US,D,20180910,000000,26.7194,26.9841,26.5784,26.6038,269255.62302885,0
+UCB.US,D,20180911,000000,26.5607,26.8351,26.4089,26.6479,208136.50520224,0
+UCB.US,D,20180912,000000,26.6137,26.6137,25.7554,25.7837,373198.8469585,0
+UCB.US,D,20180913,000000,25.8631,25.9592,25.4271,25.4957,379207.36768467,0
+UCB.US,D,20180914,000000,25.5045,25.9993,25.4888,25.9493,501420.08728248,0
+UCB.US,D,20180917,000000,25.9787,26.0033,25.5683,25.7906,434200.59093025,0
+UCB.US,D,20180918,000000,26.0493,26.0493,25.624,25.7377,432572.66659557,0
+UCB.US,D,20180919,000000,25.6554,26.2629,25.6554,26.0669,504768.81439349,0
+UCB.US,D,20180920,000000,26.1384,26.6616,26.1384,26.4402,432222.58631545,0
+UCB.US,D,20180921,000000,26.3863,26.5744,25.9866,25.9866,2031841.4504129,0
+UCB.US,D,20180924,000000,25.9866,25.9944,25.4545,25.5683,965579.58918186,0
+UCB.US,D,20180925,000000,25.5232,25.6514,25.4712,25.5583,486614.65129576,0
+UCB.US,D,20180926,000000,25.5583,25.578,25.0881,25.1254,654442.93345764,0
+UCB.US,D,20180927,000000,25.1685,25.2194,24.8854,24.9187,552417.49625204,0
+UCB.US,D,20180928,000000,24.7687,25.0656,24.7334,24.7942,589807.70319658,0
+UCB.US,D,20181001,000000,24.9558,25.0166,24.5454,24.6012,455760.63710311,0
+UCB.US,D,20181002,000000,24.5267,24.8304,24.2072,24.4405,466350.82073735,0
+UCB.US,D,20181003,000000,24.5169,25.3468,24.4757,25.194,424499.38666624,0
+UCB.US,D,20181004,000000,25.1529,25.6741,25.0069,25.0793,635031.33914967,0
+UCB.US,D,20181005,000000,25.1529,25.2762,24.5365,24.6012,339395.17676133,0
+UCB.US,D,20181008,000000,24.5267,24.8471,24.3954,24.7432,699629.82629095,0
+UCB.US,D,20181009,000000,24.6698,24.8304,24.5081,24.5738,539866.65892068,0
+UCB.US,D,20181010,000000,24.5649,24.8657,24.314,24.324,452571.1301778,0
+UCB.US,D,20181011,000000,24.1358,24.4493,23.4892,23.5156,486348.26367735,0
+UCB.US,D,20181012,000000,23.5156,23.6478,22.3242,23.0257,622212.07291547,0
+UCB.US,D,20181015,000000,22.9806,23.3069,22.8845,23.1217,368772.32166729,0
+UCB.US,D,20181016,000000,23.2725,23.2725,22.7493,23.2304,360571.46146094,0
+UCB.US,D,20181017,000000,23.1129,23.5077,22.7877,23.302,262329.54495041,0
+UCB.US,D,20181018,000000,23.2217,23.4078,22.7406,22.7593,246081.94151235,0
+UCB.US,D,20181019,000000,22.7406,23.0003,22.431,22.5015,345296.53005482,0
+UCB.US,D,20181022,000000,22.6357,22.6886,21.8255,21.8617,483179.16959637,0
+UCB.US,D,20181023,000000,21.5433,21.9862,21.12,21.7362,376106.65663217,0
+UCB.US,D,20181024,000000,22.3418,22.3516,20.6252,20.7144,735774.84973185,0
+UCB.US,D,20181025,000000,20.5547,21.461,20.296,21.1494,903674.57684885,0
+UCB.US,D,20181026,000000,20.8908,21.3738,20.7487,21.1397,566323.74644638,0
+UCB.US,D,20181029,000000,21.3816,22.3242,21.2905,22.0214,783731.76553964,0
+UCB.US,D,20181030,000000,22.0038,22.2615,21.7902,22.1361,451280.01777445,0
+UCB.US,D,20181031,000000,22.4035,22.4398,22.092,22.1095,632979.84829531,0
+UCB.US,D,20181101,000000,22.2076,22.4477,22.0127,22.334,568839.62950906,0
+UCB.US,D,20181102,000000,22.385,22.5896,22.2076,22.4741,526730.99359949,0
+UCB.US,D,20181105,000000,22.4554,22.67,22.0518,22.5202,658720.4449853,0
+UCB.US,D,20181106,000000,22.4928,22.5622,21.998,22.5015,522272.82839958,0
+UCB.US,D,20181107,000000,22.5446,22.6602,21.9685,22.5299,356170.45222511,0
+UCB.US,D,20181108,000000,22.3937,22.764,22.3937,22.6357,305455.76114942,0
+UCB.US,D,20181109,000000,22.8571,23.0443,22.6602,22.9718,540900.56948558,0
+UCB.US,D,20181112,000000,22.962,23.2461,22.8845,22.8845,334725.73862269,0
+UCB.US,D,20181113,000000,22.9522,23.4793,22.9365,23.2138,585762.89809418,0
+UCB.US,D,20181114,000000,23.3471,23.4793,22.3144,22.3673,579749.27415693,0
+UCB.US,D,20181115,000000,22.2428,22.8571,22.1361,22.8278,665452.60104269,0
+UCB.US,D,20181116,000000,22.4477,23.0081,22.4124,22.8278,658612.25691039,0
+UCB.US,D,20181119,000000,22.7954,23.0542,22.4124,22.6093,407549.58138349,0
+UCB.US,D,20181120,000000,22.4124,22.7406,22.1645,22.3144,397175.77389907,0
+UCB.US,D,20181121,000000,22.3595,22.7877,22.1095,22.4124,252315.00352605,0
+UCB.US,D,20181123,000000,22.1546,22.5721,22.1546,22.2791,167259.78444751,0
+UCB.US,D,20181126,000000,22.4652,22.8845,22.4525,22.7063,423031.70315949,0
+UCB.US,D,20181127,000000,22.6181,22.7777,22.3144,22.4838,271180.55424842,0
+UCB.US,D,20181128,000000,22.4928,22.8474,22.0312,22.6602,557433.95274416,0
+UCB.US,D,20181129,000000,22.4741,22.627,22.2703,22.4554,657701.84405364,0
+UCB.US,D,20181130,000000,22.3595,23.0443,22.3595,22.9806,446011.46265494,0
+UCB.US,D,20181203,000000,23.2725,23.2725,22.4477,22.7151,220376.0466577,0
+UCB.US,D,20181204,000000,22.5809,22.6514,21.0074,21.1337,395771.37020972,0
+UCB.US,D,20181206,000000,20.7565,21.2661,20.4568,21.2572,785344.38024109,0
+UCB.US,D,20181207,000000,21.318,21.5668,20.9368,21.1945,632977.80701088,0
+UCB.US,D,20181210,000000,21.2131,21.2131,20.5293,20.6536,489923.57336034,0
+UCB.US,D,20181211,000000,20.928,21.125,20.3685,20.4302,330403.3188375,0
+UCB.US,D,20181212,000000,20.7056,21.0966,20.4302,20.8045,456309.74261537,0
+UCB.US,D,20181213,000000,20.8134,20.8134,20.2324,20.2392,759252.68262875,0
+UCB.US,D,20181214,000000,20.0237,20.4969,19.524,19.9002,385195.47556652,0
+UCB.US,D,20181217,000000,19.81,20.2324,19.6759,19.7209,1034584.18877,0
+UCB.US,D,20181218,000000,19.8365,20.204,19.1193,19.2291,890500.12712347,0
+UCB.US,D,20181219,000000,19.2007,19.424,18.3757,18.4032,1164929.3855457,0
+UCB.US,D,20181220,000000,18.3855,18.7441,18.3424,18.4678,1333978.355798,0
+UCB.US,D,20181221,000000,18.5923,18.9332,18.2434,18.4492,2828394.5234712,0
+UCB.US,D,20181224,000000,18.3061,18.7265,18.2708,18.3248,350321.15168466,0
+UCB.US,D,20181226,000000,18.4032,19.2007,18.1092,19.1478,676046.86724579,0
+UCB.US,D,20181227,000000,18.8077,19.8639,18.3591,19.04,555589.65225967,0
+UCB.US,D,20181228,000000,19.0948,19.3976,18.9676,19.1478,681878.81686857,0
+UCB.US,D,20181231,000000,19.2094,19.3536,18.7715,19.2094,512241.95669977,0
+UCB.US,D,20190102,000000,18.9676,19.668,18.9676,19.5769,435934.6620554,0
+UCB.US,D,20190103,000000,19.4779,20.0864,19.4691,19.7905,573727.48508194,0
+UCB.US,D,20190104,000000,20.0962,20.5273,19.765,20.4616,491889.33026855,0
+UCB.US,D,20190107,000000,20.1667,20.7968,20.0237,20.586,585001.49900098,0
+UCB.US,D,20190108,000000,20.687,20.8045,20.2137,20.6781,527471.97984838,0
+UCB.US,D,20190109,000000,20.6526,20.9917,20.5136,20.974,260964.94630748,0
+UCB.US,D,20190110,000000,20.8565,20.9555,20.5959,20.8819,321285.92192111,0
+UCB.US,D,20190111,000000,20.7487,21.2023,20.6429,21.0907,565085.70743825,0
+UCB.US,D,20190114,000000,20.9378,21.5344,20.8809,21.3592,555603.94125069,0
+UCB.US,D,20190115,000000,21.3043,21.3043,20.736,21.1367,444351.89841157,0
+UCB.US,D,20190116,000000,21.3317,21.8403,21.1611,21.7187,534343.96388937,0
+UCB.US,D,20190117,000000,21.6452,22.0302,21.6374,21.9303,585226.04028851,0
+UCB.US,D,20190118,000000,21.9214,22.2889,21.8166,22.1008,505556.75018431,0
+UCB.US,D,20190122,000000,22.0204,22.2272,21.6991,21.9479,803703.69242426,0
+UCB.US,D,20190123,000000,22.1645,23.254,22.0479,23.2383,1226186.2900716,0
+UCB.US,D,20190124,000000,23.3471,23.6586,23.1393,23.2217,696691.3973508,0
+UCB.US,D,20190125,000000,23.3716,23.6488,22.9591,23.5597,482300.39664831,0
+UCB.US,D,20190128,000000,23.3716,23.7576,23.1942,23.6224,688664.04632119,0
+UCB.US,D,20190129,000000,23.6136,23.687,23.3716,23.4078,572550.68460679,0
+UCB.US,D,20190130,000000,23.4175,23.5243,23.2304,23.3372,370349.21389115,0
+UCB.US,D,20190131,000000,23.1677,23.2962,22.5936,23.0238,524643.78026757,0
+UCB.US,D,20190201,000000,23.0512,23.4901,23.0512,23.3284,313174.87822976,0
+UCB.US,D,20190204,000000,23.3628,23.6586,23.2383,23.5166,448999.90306368,0
+UCB.US,D,20190205,000000,23.6136,23.8742,23.4245,23.7752,544223.7805412,0
+UCB.US,D,20190206,000000,23.7135,24.4827,23.7135,24.4552,802671.82314378,0
+UCB.US,D,20190207,000000,24.609,24.8961,24.4111,24.8864,684425.31919774,0
+UCB.US,D,20190208,000000,24.8226,24.904,24.5258,24.8764,387514.3746815,0
+UCB.US,D,20190211,000000,24.9481,25.2624,24.8314,25.2527,403171.02627644,0
+UCB.US,D,20190212,000000,25.385,25.6113,25.0725,25.1185,582008.97602336,0
+UCB.US,D,20190213,000000,25.2047,25.3204,24.9666,25.2811,281577.83650381,0
+UCB.US,D,20190214,000000,25.0636,25.2136,24.8314,25.091,389931.25544921,0
+UCB.US,D,20190215,000000,25.2136,25.6211,25.1803,25.6026,535306.42949915,0
+UCB.US,D,20190219,000000,25.4761,26.1482,25.3939,26.1297,658592.8647083,0
+UCB.US,D,20190220,000000,26.1914,26.4873,25.9229,26.3353,1000877.4795834,0
+UCB.US,D,20190221,000000,26.354,26.6665,25.9866,26.2365,488443.642147,0
+UCB.US,D,20190222,000000,26.2365,26.2718,25.8709,25.9787,746336.45538403,0
+UCB.US,D,20190225,000000,26.0033,26.4431,25.5006,25.5466,548092.0145402,0
+UCB.US,D,20190226,000000,25.4928,25.6211,24.9481,24.9578,490228.74538296,0
+UCB.US,D,20190227,000000,24.995,25.2283,24.904,25.2047,351153.99573299,0
+UCB.US,D,20190228,000000,25.2624,25.2988,24.7521,24.7873,512406.28009656,0
+UCB.US,D,20190301,000000,24.9382,25.1803,24.5728,24.9481,594711.88904492,0
+UCB.US,D,20190304,000000,24.9118,25.1636,24.5159,24.8138,523276.11969801,0
+UCB.US,D,20190305,000000,24.8226,24.8226,24.3739,24.706,250956.52873642,0
+UCB.US,D,20190306,000000,24.6423,24.7432,23.7037,23.7135,917917.63897452,0
+UCB.US,D,20190307,000000,23.6321,23.6782,23.0786,23.1677,683187.28018962,0
+UCB.US,D,20190308,000000,23.0325,23.2815,23.015,23.1767,358679.19079229,0
+UCB.US,D,20190311,000000,23.2451,23.5243,23.0512,23.4803,388745.26919411,0
+UCB.US,D,20190312,000000,23.4607,23.7389,23.3471,23.4803,536280.12217331,0
+UCB.US,D,20190313,000000,23.5969,23.8017,23.399,23.6047,562333.03538143,0
+UCB.US,D,20190314,000000,23.641,23.7928,23.5077,23.7144,415787.18470963,0
+UCB.US,D,20190315,000000,23.6782,24.0104,23.641,23.8399,848023.03937389,0
+UCB.US,D,20190318,000000,23.8399,24.2348,23.8399,23.9379,374542.01211488,0
+UCB.US,D,20190319,000000,24.0819,24.0819,23.0375,23.0903,551207.01458375,0
+UCB.US,D,20190320,000000,23.0982,23.2795,22.4074,22.4691,608730.40988303,0
+UCB.US,D,20190321,000000,22.3448,22.5976,22.0292,22.4261,891521.78998178,0
+UCB.US,D,20190322,000000,22.2497,22.2497,20.9485,21.218,1187165.0968656,0
+UCB.US,D,20190325,000000,21.2102,21.4982,20.9026,21.0837,567261.71664296,0
+UCB.US,D,20190326,000000,21.1544,21.8146,21.1455,21.7666,573424.35434376,0
+UCB.US,D,20190327,000000,21.6344,22.2497,21.5688,22.0744,589257.5770421,0
+UCB.US,D,20190328,000000,22.1008,22.5162,22.0557,22.4888,409369.38645481,0
+UCB.US,D,20190329,000000,22.6769,22.7102,22.3888,22.4525,763112.75149004,0
+UCB.US,D,20190401,000000,22.6582,23.299,22.4349,23.2364,713348.27831752,0
+UCB.US,D,20190402,000000,23.0835,23.4167,22.8121,23.156,566110.4322232,0
+UCB.US,D,20190403,000000,23.4235,23.6047,23.16,23.299,434266.9326743,0
+UCB.US,D,20190404,000000,23.2892,23.9741,23.2892,23.7498,815356.36460546,0
+UCB.US,D,20190405,000000,23.7301,23.9555,23.5156,23.8202,675138.49567345,0
+UCB.US,D,20190408,000000,23.7684,24.0388,23.5783,24.0191,685508.22058901,0
+UCB.US,D,20190409,000000,23.8673,24.0016,23.4892,23.5243,697818.18635738,0
+UCB.US,D,20190410,000000,23.5156,23.6733,23.2521,23.6488,360842.95229042,0
+UCB.US,D,20190411,000000,23.7928,23.9839,23.5333,23.6685,217267.17046747,0
+UCB.US,D,20190412,000000,24.0104,24.2906,23.5333,23.9555,512131.72734042,0
+UCB.US,D,20190415,000000,23.8947,23.9203,23.3696,23.4422,258762.40040515,0
+UCB.US,D,20190416,000000,23.4322,24.0104,23.3549,24.0016,429767.94178574,0
+UCB.US,D,20190417,000000,24.074,24.2446,23.8202,24.1446,637633.97680071,0
+UCB.US,D,20190418,000000,24.0191,24.1642,23.7184,23.7851,480565.30488094,0
+UCB.US,D,20190422,000000,23.8027,23.8762,23.4029,23.7301,709031.98238564,0
+UCB.US,D,20190423,000000,23.7301,24.4709,23.691,24.3689,678564.79159289,0
+UCB.US,D,20190424,000000,24.1818,25.3498,24.0652,25.1282,821821.11240222,0
+UCB.US,D,20190425,000000,25.1812,25.3498,24.7923,25.3085,636548.01348279,0
+UCB.US,D,20190426,000000,25.3174,25.5496,25.2057,25.4251,456192.36876052,0
+UCB.US,D,20190429,000000,25.5683,25.8671,25.5399,25.578,513000.29386632,0
+UCB.US,D,20190430,000000,25.6661,25.7485,25.19,25.2919,544442.19797545,0
+UCB.US,D,20190501,000000,25.4056,25.625,24.8657,25.1979,875061.89296276,0
+UCB.US,D,20190502,000000,25.2537,25.965,24.8089,25.7211,398047.40235163,0
+UCB.US,D,20190503,000000,25.8759,26.064,25.6858,25.8759,448191.55442852,0
+UCB.US,D,20190506,000000,25.4536,26.0375,25.4536,25.8671,345578.22730645,0
+UCB.US,D,20190507,000000,25.5399,25.8024,25.2243,25.3782,382161.10625805,0
+UCB.US,D,20190508,000000,25.3782,25.4948,25.091,25.1812,367435.28036419,0
+UCB.US,D,20190509,000000,24.9284,25.2684,24.7227,25.1469,278672.06811457,0
+UCB.US,D,20190510,000000,25.1185,26.0993,24.7129,25.2243,249047.92779233,0
+UCB.US,D,20190513,000000,24.6943,24.8461,24.3435,24.4062,688681.39723887,0
+UCB.US,D,20190514,000000,24.4062,25.0087,24.3073,24.8295,260792.45777296,0
+UCB.US,D,20190515,000000,24.5218,24.802,24.1789,24.6159,396459.28306338,0
+UCB.US,D,20190516,000000,24.703,25.0823,24.5885,24.9372,306863.22676542,0
+UCB.US,D,20190517,000000,24.658,25.1185,24.5796,24.6237,300666.90787149,0
+UCB.US,D,20190520,000000,24.4875,24.856,24.4875,24.6482,140313.80930032,0
+UCB.US,D,20190521,000000,24.7677,24.9568,24.7677,24.9196,197683.08762497,0
+UCB.US,D,20190522,000000,24.802,24.9108,24.5698,24.7227,358205.61280401,0
+UCB.US,D,20190523,000000,24.4709,24.5041,23.7762,24.1005,315830.58927606,0
+UCB.US,D,20190524,000000,24.1818,24.5414,24.1358,24.4875,315372.32092103,0
+UCB.US,D,20190528,000000,24.4356,24.4787,24.174,24.2005,358333.19308103,0
+UCB.US,D,20190529,000000,24.0016,24.4787,23.8486,24.4444,385215.88841084,0
+UCB.US,D,20190530,000000,24.4523,24.658,23.7399,24.0819,460010.59129094,0
+UCB.US,D,20190531,000000,23.7399,24.074,23.688,23.8762,484330.45401613,0
+UCB.US,D,20190603,000000,23.7928,24.3524,23.7399,24.2005,488212.97700617,0
+UCB.US,D,20190604,000000,24.5131,25.1547,24.5131,25.1282,418372.471443,0
+UCB.US,D,20190605,000000,24.9989,25.1362,24.5414,24.9471,268531.98769763,0
+UCB.US,D,20190606,000000,24.8657,25.0999,24.5972,24.9745,436721.57720401,0
+UCB.US,D,20190607,000000,24.9471,24.9471,24.4964,24.5698,425721.09539891,0
+UCB.US,D,20190610,000000,24.8206,25.19,24.6746,24.7129,344406.53004237,0
+UCB.US,D,20190611,000000,24.8373,25.091,24.6266,24.8118,340932.26393877,0
+UCB.US,D,20190612,000000,24.7501,24.9372,24.6159,24.6943,304432.05700667,0
+UCB.US,D,20190613,000000,24.6845,24.9215,24.5404,24.7227,473844.37588793,0
+UCB.US,D,20190614,000000,24.7412,24.9675,24.3425,24.904,410098.12499709,0
+UCB.US,D,20190617,000000,24.8471,25.0568,24.6316,24.7129,545198.49385757,0
+UCB.US,D,20190618,000000,24.469,25.238,24.469,25.094,375564.69561542,0
+UCB.US,D,20190619,000000,25.2283,25.3478,24.7129,24.7412,380629.12229169,0
+UCB.US,D,20190620,000000,24.949,24.949,24.2965,24.7501,539382.87451024,0
+UCB.US,D,20190621,000000,24.658,25.1028,24.6237,24.995,835779.41534958,0
+UCB.US,D,20190624,000000,24.9215,25.1215,24.5875,24.8471,518333.14944545,0
+UCB.US,D,20190625,000000,24.8764,25.1666,24.6237,25.0391,789607.60277773,0
+UCB.US,D,20190626,000000,25.1028,25.4673,25.0009,25.0568,636091.78641219,0
+UCB.US,D,20190627,000000,25.0568,25.5369,25.0568,25.5271,391400.9802404,0
+UCB.US,D,20190628,000000,25.8004,26.1168,25.4673,25.8818,712606.27142642,0
+UCB.US,D,20190701,000000,26.0728,26.3266,25.7455,25.8905,342301.96579278,0
+UCB.US,D,20190702,000000,25.8181,25.8905,25.4301,25.6731,349535.25717827,0
+UCB.US,D,20190703,000000,25.7837,25.7837,25.5456,25.6467,188043.12189392,0
+UCB.US,D,20190705,000000,25.9993,26.0728,25.7554,25.9366,389380.10865252,0
+UCB.US,D,20190708,000000,25.6828,25.7455,25.338,25.4104,605698.08185901,0
+UCB.US,D,20190709,000000,25.3547,25.63,25.2283,25.574,347110.21127282,0
+UCB.US,D,20190710,000000,25.5927,25.5927,25.2674,25.338,257956.09305443,0
+UCB.US,D,20190711,000000,25.382,25.5555,25.1401,25.4673,285686.94206582,0
+UCB.US,D,20190712,000000,25.4918,25.8739,25.3869,25.7455,275631.57495281,0
+UCB.US,D,20190715,000000,25.8102,25.8102,25.0293,25.1028,390631.41600945,0
+UCB.US,D,20190716,000000,25.1215,25.238,24.8304,25.1215,259040.01508792,0
+UCB.US,D,20190717,000000,24.9675,25.094,24.7227,24.9304,327116.85090167,0
+UCB.US,D,20190718,000000,25.238,25.3291,24.9304,25.238,286069.68289685,0
+UCB.US,D,20190719,000000,25.1576,25.5839,25.1576,25.3478,410637.02408719,0
+UCB.US,D,20190722,000000,25.2086,25.3909,24.9765,25.1666,317096.18562402,0
+UCB.US,D,20190723,000000,25.2762,25.5555,25.045,25.4496,349389.30534136,0
+UCB.US,D,20190724,000000,25.382,26.498,25.382,26.2893,916890.87290511,0
+UCB.US,D,20190725,000000,26.3266,26.4354,25.8181,25.9366,490619.65135173,0
+UCB.US,D,20190726,000000,25.9993,26.5362,25.8102,26.4354,432357.31108798,0
+UCB.US,D,20190729,000000,26.4069,26.5088,25.728,25.7837,430401.76060194,0
+UCB.US,D,20190730,000000,25.6113,26.0267,25.5369,25.9993,403240.42994713,0
+UCB.US,D,20190731,000000,26.0728,26.354,25.8651,26.0081,530438.98677058,0
+UCB.US,D,20190801,000000,25.9269,26.0728,24.6237,24.7129,467933.83681452,0
+UCB.US,D,20190802,000000,24.658,24.7677,24.4043,24.6845,584210.50128349,0
+UCB.US,D,20190805,000000,24.1798,24.1878,23.5704,23.9692,467170.39643688,0
+UCB.US,D,20190806,000000,24.1505,24.3504,23.6518,24.323,341095.56669335,0
+UCB.US,D,20190807,000000,23.8516,24.1701,23.5224,24.0966,647043.27739093,0
+UCB.US,D,20190808,000000,24.3866,24.803,24.1328,24.6678,324031.4494824,0
+UCB.US,D,20190809,000000,24.6678,24.703,24.3964,24.5688,232443.09957862,0
+UCB.US,D,20190812,000000,24.2602,24.3327,24.0515,24.1505,184357.58285159,0
+UCB.US,D,20190813,000000,24.1975,24.7776,23.9692,24.3582,280726.62089558,0
+UCB.US,D,20190814,000000,23.7889,23.9507,23.2706,23.5009,343704.3281977,0
+UCB.US,D,20190815,000000,23.6204,23.7077,23.2521,23.3275,210622.78964066,0
+UCB.US,D,20190816,000000,23.5009,24.2319,23.5009,24.2062,281642.13696342,0
+UCB.US,D,20190819,000000,24.7227,24.7227,24.2062,24.4513,216729.29201957,0
+UCB.US,D,20190820,000000,24.3582,24.3582,24.0064,24.1231,221836.58566893,0
+UCB.US,D,20190821,000000,24.1878,24.2965,24.0515,24.1064,223655.37009802,0
+UCB.US,D,20190822,000000,24.1701,24.3964,23.9976,24.1505,210172.68642336,0
+UCB.US,D,20190823,000000,24.0515,24.3131,23.2099,23.2892,321762.56183602,0
+UCB.US,D,20190826,000000,23.4432,23.5303,23.0903,23.5097,256521.0700986,0
+UCB.US,D,20190827,000000,23.6615,23.7801,22.8778,23.2795,485447.03660054,0
+UCB.US,D,20190828,000000,23.2001,23.7889,23.1737,23.5704,183700.28926443,0
+UCB.US,D,20190829,000000,23.8065,24.2789,23.7527,24.1878,647971.04116536,0
+UCB.US,D,20190830,000000,24.367,24.367,23.7968,23.933,503375.63776852,0
+UCB.US,D,20190903,000000,23.7527,23.7527,23.155,23.399,514730.28242261,0
+UCB.US,D,20190904,000000,23.6253,23.6518,23.299,23.4078,202010.61062122,0
+UCB.US,D,20190905,000000,23.7527,24.414,23.6067,23.9888,363863.03260784,0
+UCB.US,D,20190906,000000,24.0153,24.1064,23.7164,23.7889,262513.2605493,0
+UCB.US,D,20190909,000000,23.7243,24.5591,23.7243,24.3964,361610.47523692,0
+UCB.US,D,20190910,000000,24.5121,25.047,24.4591,25.0107,398942.50557515,0
+UCB.US,D,20190911,000000,25.047,25.6995,24.8667,25.574,475384.52499203,0
+UCB.US,D,20190912,000000,25.2263,25.3899,23.8272,25.0999,601642.04969223,0
+UCB.US,D,20190913,000000,25.4486,25.7289,25.3017,25.5369,402272.86112627,0
+UCB.US,D,20190916,000000,25.246,25.6377,25.2263,25.4663,370070.57856616,0
+UCB.US,D,20190917,000000,25.2744,25.433,24.9548,25.2557,265796.66655848,0
+UCB.US,D,20190918,000000,25.1733,25.4291,24.9822,25.3105,427878.73304375,0
+UCB.US,D,20190919,000000,25.3625,25.63,24.9822,25.0166,376846.62223883,0
+UCB.US,D,20190920,000000,25.1097,25.4996,24.9647,25.1636,1298570.2360372,0
+UCB.US,D,20190923,000000,25.0069,25.5182,24.9001,25.3458,334692.05742955,0
+UCB.US,D,20190924,000000,25.2744,25.4496,24.6042,24.8167,366166.62208958,0
+UCB.US,D,20190925,000000,24.8256,25.7563,24.8256,25.724,421458.89350448,0
+UCB.US,D,20190926,000000,25.6211,25.8671,25.5271,25.7103,612661.92369945,0
+UCB.US,D,20190927,000000,25.9846,26.1834,25.8671,26.0885,564268.17302316,0
+UCB.US,D,20190930,000000,26.1757,26.1757,25.7926,25.8475,458990.96971706,0
+UCB.US,D,20191001,000000,25.967,26.2365,25.0352,25.3105,813610.04577371,0
+UCB.US,D,20191002,000000,25.1636,25.2263,24.755,25.0254,351227.48197255,0
+UCB.US,D,20191003,000000,25.0069,25.1656,24.6266,25.1282,297248.77708977,0
+UCB.US,D,20191004,000000,25.1733,25.5369,24.9735,25.5271,301720.21063849,0
+UCB.US,D,20191007,000000,25.4742,25.9189,25.3458,25.8121,466407.97670145,0
+UCB.US,D,20191008,000000,25.4575,25.6026,24.9922,25.0441,472089.89191847,0
+UCB.US,D,20191009,000000,25.2841,25.2841,24.8617,25.0117,235524.41842902,0
+UCB.US,D,20191010,000000,25.2263,25.4486,25.0725,25.1733,332048.59408986,0
+UCB.US,D,20191011,000000,25.5456,25.8671,25.336,25.5095,440713.30891117,0
+UCB.US,D,20191014,000000,25.2744,25.483,25.1989,25.4742,163259.88760262,0
+UCB.US,D,20191015,000000,25.5271,25.8759,25.4291,25.7005,239617.19371558,0
+UCB.US,D,20191016,000000,25.7662,26.1022,25.574,25.6211,234487.44593747,0
+UCB.US,D,20191017,000000,25.7926,26.0571,25.5643,26.0297,436993.06803349,0
+UCB.US,D,20191018,000000,25.9289,26.404,25.8828,26.2845,426784.60458809,0
+UCB.US,D,20191021,000000,26.6137,26.8321,26.4127,26.5941,338918.53684641,0
+UCB.US,D,20191022,000000,26.5225,26.9821,25.9846,26.741,406837.17311666,0
+UCB.US,D,20191023,000000,27.3514,27.7718,26.9281,27.7247,446589.14614925,0
+UCB.US,D,20191024,000000,27.9628,27.9628,27.2241,27.7198,299014.48812362,0
+UCB.US,D,20191025,000000,27.7893,27.9539,27.6483,27.661,342435.66992309,0
+UCB.US,D,20191028,000000,27.7718,28.3998,27.6533,28.1813,484570.30493691,0
+UCB.US,D,20191029,000000,28.1813,28.5633,26.6302,28.2538,310163.98369228,0
+UCB.US,D,20191030,000000,28.0902,28.1411,27.6257,27.9805,234856.91841969,0
+UCB.US,D,20191031,000000,27.8168,27.8364,27.27,27.5425,297550.88718575,0
+UCB.US,D,20191101,000000,27.808,27.9265,27.661,27.7815,249350.03788828,0
+UCB.US,D,20191104,000000,28.045,28.3812,27.9892,28.2499,369580.67030243,0
+UCB.US,D,20191105,000000,28.4644,28.7192,28.0353,28.3812,261995.79494574,0
+UCB.US,D,20191106,000000,28.2626,28.2861,27.9079,28.045,249798.09982115,0
+UCB.US,D,20191107,000000,28.3361,28.6819,28.2361,28.3635,235332.5376924,0
+UCB.US,D,20191108,000000,28.5193,28.6653,28.2812,28.6241,396721.58811291,0
+UCB.US,D,20191111,000000,28.4742,28.7378,28.3998,28.5291,208053.83318273,0
+UCB.US,D,20191112,000000,28.4742,28.6731,28.3635,28.6701,191918.50038845,0
+UCB.US,D,20191113,000000,28.2626,28.5536,28.045,28.3998,198772.11286955,0
+UCB.US,D,20191114,000000,28.2626,28.6378,28.1274,28.6192,328793.76606272,0
+UCB.US,D,20191115,000000,28.7192,28.8024,28.5007,28.7015,529513.26428057,0
+UCB.US,D,20191118,000000,28.582,28.582,28.1274,28.5007,246111.54013661,0
+UCB.US,D,20191119,000000,28.4742,28.8103,28.4458,28.5967,228704.48714105,0
+UCB.US,D,20191120,000000,28.483,28.7378,28.2175,28.3195,295017.65320539,0
+UCB.US,D,20191121,000000,28.5193,28.5193,28.0353,28.1049,365450.13125389,0
+UCB.US,D,20191122,000000,28.2175,28.3538,28.0089,28.0804,404594.8221679,0
+UCB.US,D,20191125,000000,28.1176,28.5007,28.0716,28.3812,566002.2441483,0
+UCB.US,D,20191126,000000,28.2264,28.3243,27.9805,27.9805,382950.0626911,0
+UCB.US,D,20191127,000000,28.0902,28.3733,27.9462,28.2911,372485.41804944,0
+UCB.US,D,20191129,000000,28.191,28.4919,28.1636,28.2626,135894.4285046,0
+UCB.US,D,20191202,000000,28.3361,28.5095,27.8795,27.9363,354413.92697121,0
+UCB.US,D,20191203,000000,27.661,27.7718,27.3877,27.7718,251900.62278631,0
+UCB.US,D,20191204,000000,27.7893,28.2361,27.6707,28.0804,265793.60463184,0
+UCB.US,D,20191205,000000,28.2264,28.3733,28.1176,28.2264,342741.86258792,0
+UCB.US,D,20191206,000000,28.6017,28.8652,28.3459,28.3538,279364.06353708,0
+UCB.US,D,20191209,000000,28.1813,28.3998,28.0166,28.1097,409538.81306268,0
+UCB.US,D,20191210,000000,28.1548,28.1636,27.9805,28.0617,257645.81782073,0
+UCB.US,D,20191211,000000,28.1715,28.2077,27.8394,27.9726,285633.86867058,0
+UCB.US,D,20191212,000000,28.1097,28.7015,28.052,28.5633,445866.53146026,0
+UCB.US,D,20191213,000000,28.5193,28.6614,28.197,28.4173,235910.22118671,0
+UCB.US,D,20191216,000000,28.1705,28.6564,28.1705,28.3625,592851.25828497,0
+UCB.US,D,20191217,000000,28.4273,28.5369,28.2057,28.5007,439279.30659755,0
+UCB.US,D,20191218,000000,28.5448,28.5448,27.8854,28.0146,854248.95689208,0
+UCB.US,D,20191219,000000,28.0421,28.2988,27.9863,28.2244,584191.10908139,0
+UCB.US,D,20191220,000000,28.3449,28.3449,27.9226,28.1244,2353359.0581172,0
+UCB.US,D,20191223,000000,28.1891,28.4026,27.9128,28.3351,414264.38652321,0
+UCB.US,D,20191224,000000,28.3351,28.3351,28.1068,28.2891,157368.7407313,0
+UCB.US,D,20191226,000000,28.3625,28.5633,28.2244,28.5291,696605.66340465,0
+UCB.US,D,20191227,000000,28.582,28.5918,28.2891,28.3528,767388.22173327,0
+UCB.US,D,20191230,000000,28.4733,28.582,28.1793,28.3723,468107.34599125,0
+UCB.US,D,20191231,000000,28.2891,28.4634,28.1431,28.3175,578982.77185264,0
+UCB.US,D,20200102,000000,28.4273,28.4448,28.0784,28.4173,402536.18681803,0
+UCB.US,D,20200103,000000,28.0323,28.3899,27.8315,28.2704,643760.89202395,0
+UCB.US,D,20200106,000000,28.0421,28.0421,27.6846,27.7668,344263.64013211,0
+UCB.US,D,20200107,000000,27.6376,27.6376,27.0976,27.2162,354889.54624391,0
+UCB.US,D,20200108,000000,27.2643,27.8217,27.2643,27.7394,491517.81650189,0
+UCB.US,D,20200109,000000,27.904,28.097,27.665,27.8394,527110.67250389,0
+UCB.US,D,20200110,000000,27.7943,27.8668,27.4376,27.4906,365686.92024802,0
+UCB.US,D,20200113,000000,27.4906,27.4906,27.2897,27.4465,268064.53356266,0
+UCB.US,D,20200114,000000,27.419,27.519,27.1878,27.2543,347480.70439726,0
+UCB.US,D,20200115,000000,27.0134,27.1251,26.7586,27.0525,569492.84052736,0
+UCB.US,D,20200116,000000,27.2643,27.7394,27.079,27.657,276590.97863595,0
+UCB.US,D,20200117,000000,27.9128,27.9128,27.4552,27.8119,322933.23845788,0
+UCB.US,D,20200121,000000,27.711,27.711,27.2543,27.272,366499.35145202,0
+UCB.US,D,20200122,000000,27.7394,27.7394,26.5667,26.785,629413.72439226,0
+UCB.US,D,20200123,000000,26.8773,27.1613,26.6215,27.0232,586446.72837896,0
+UCB.US,D,20200124,000000,26.9233,27.0025,26.1061,26.4745,386362.06961952,0
+UCB.US,D,20200127,000000,26.0052,26.399,25.7681,26.0875,343789.04150164,0
+UCB.US,D,20200128,000000,26.2718,26.3814,26.0601,26.162,213524.47546102,0
+UCB.US,D,20200129,000000,26.2902,26.2902,25.8054,25.8141,247587.38878109,0
+UCB.US,D,20200130,000000,25.575,26.2345,25.5466,26.1757,424550.41877704,0
+UCB.US,D,20200131,000000,25.9963,26.0796,25.5281,25.6026,394200.60183916,0
+UCB.US,D,20200203,000000,25.8406,26.1355,25.8406,26.0836,473004.38734408,0
+UCB.US,D,20200204,000000,26.3814,26.5754,26.2168,26.2638,380646.47320937,0
+UCB.US,D,20200205,000000,26.5754,26.9958,26.4745,26.887,287309.76318942,0
+UCB.US,D,20200206,000000,27.0614,27.1163,26.6431,26.6744,269074.9693566,0
+UCB.US,D,20200207,000000,26.4647,26.7753,26.2442,26.2902,264669.87755192,0
+UCB.US,D,20200210,000000,26.1355,26.3912,26.1355,26.3912,170005.31200881,0
+UCB.US,D,20200211,000000,26.4549,26.7136,26.3089,26.3452,288558.0086197,0
+UCB.US,D,20200212,000000,26.6215,26.6568,26.2766,26.4911,238704.73957438,0
+UCB.US,D,20200213,000000,26.3628,26.6842,26.3452,26.6469,181951.92914824,0
+UCB.US,D,20200214,000000,26.6293,26.6744,26.3363,26.4187,159534.54351387,0
+UCB.US,D,20200218,000000,26.2442,26.3471,25.9513,26.0337,216541.49385182,0
+UCB.US,D,20200219,000000,26.0875,26.2718,25.9876,26.2638,259448.27197436,0
+UCB.US,D,20200220,000000,26.2638,27.0692,26.0699,27.0525,624570.77707689,0
+UCB.US,D,20200221,000000,26.9604,26.9604,26.3912,26.6665,517080.82144629,0
+UCB.US,D,20200224,000000,25.8141,26.0287,25.7485,25.869,258672.58389012,0
+UCB.US,D,20200225,000000,25.8308,25.9366,24.9147,25.0049,451142.23107527,0
+UCB.US,D,20200226,000000,25.2067,25.4575,24.514,24.5472,412279.2374129,0
+UCB.US,D,20200227,000000,24.1074,24.8981,23.595,23.6311,581272.07234335,0
+UCB.US,D,20200228,000000,22.8798,23.4284,22.2909,22.7141,641411.3736425,0
+UCB.US,D,20200302,000000,22.8317,23.9427,22.5466,23.8889,418863.40034894,0
+UCB.US,D,20200303,000000,23.6997,24.4483,22.9895,23.2451,483915.05263418,0
+UCB.US,D,20200304,000000,23.5206,23.687,22.8415,23.6126,754588.34770118,0
+UCB.US,D,20200305,000000,22.9895,23.1913,21.706,22.0449,1063894.9919319,0
+UCB.US,D,20200306,000000,21.0817,22.0449,20.7594,21.2288,624749.3894647,0
+UCB.US,D,20200309,000000,19.4034,19.4034,17.34,17.4038,625906.79773775,0
+UCB.US,D,20200310,000000,18.5138,19.3309,17.5988,19.2016,897032.23730649,0
+UCB.US,D,20200311,000000,18.46,18.7431,17.2312,17.5595,597642.15284734,0
+UCB.US,D,20200312,000000,15.891,17.2029,15.3972,16.0016,843122.93609441,0
+UCB.US,D,20200313,000000,17.2156,17.9838,16.0281,17.9388,579624.75580657,0
+UCB.US,D,20200316,000000,16.1879,16.7346,15.3903,15.7695,780123.79530574,0
+UCB.US,D,20200317,000000,16.0859,18.2994,15.1131,18.2817,801424.59835572,0
+UCB.US,D,20200318,000000,16.9727,19.958,16.7708,18.985,1865397.1590961,0
+UCB.US,D,20200319,000000,18.5393,20.8015,18.215,18.9666,1291716.6235561,0
+UCB.US,D,20200320,000000,19.1625,19.4622,16.8727,17.0491,1644027.0069199,0
+UCB.US,D,20200323,000000,17.197,17.197,14.5575,14.7877,707003.96630226,0
+UCB.US,D,20200324,000000,15.7039,16.3446,15.4001,16.0565,664123.72487733,0
+UCB.US,D,20200325,000000,16.374,16.955,15.3766,16.3642,779141.93749386,0
+UCB.US,D,20200326,000000,16.5122,18.1425,16.423,17.9925,434840.53359974,0
+UCB.US,D,20200327,000000,17.0687,17.8927,16.9286,17.3822,477196.1649256,0
+UCB.US,D,20200330,000000,17.5575,18.0299,17.0021,17.5575,566784.05608582,0
+UCB.US,D,20200331,000000,17.2892,17.4243,16.5396,16.9647,571342.24422292,0
+UCB.US,D,20200401,000000,16.0281,16.5944,15.6226,16.5122,737156.79929245,0
+UCB.US,D,20200402,000000,16.2241,17.8829,16.2241,17.5204,614610.32968997,0
+UCB.US,D,20200403,000000,17.3057,17.678,15.7607,16.1967,683953.7824939,0
+UCB.US,D,20200406,000000,17.1304,17.7056,16.7992,17.3352,423952.32243841,0
+UCB.US,D,20200407,000000,18.1699,18.2904,17.0021,17.2626,640085.55940378,0
+UCB.US,D,20200408,000000,17.6155,18.1092,17.3156,17.9201,629677.05008402,0
+UCB.US,D,20200409,000000,18.5579,19.5417,17.9838,19.375,739351.18005706,0
+UCB.US,D,20200413,000000,19.2624,19.4486,18.0494,18.2248,404007.95289364,0
+UCB.US,D,20200414,000000,18.6431,19.0223,17.6055,17.8927,477500.316306,0
+UCB.US,D,20200415,000000,16.9472,17.0108,16.2427,16.3544,554832.33573532,0
+UCB.US,D,20200416,000000,16.3162,16.4827,15.455,15.9195,733828.48502575,0
+UCB.US,D,20200417,000000,16.2701,17.4194,16.2701,17.3156,385842.56273153,0
+UCB.US,D,20200420,000000,16.7346,17.725,16.4269,17.0785,350187.44755435,0
+UCB.US,D,20200421,000000,16.3916,16.8727,16.1046,16.521,327364.86696018,0
+UCB.US,D,20200422,000000,16.6963,17.0687,16.0233,16.2878,812227.0755709,0
+UCB.US,D,20200423,000000,16.178,17.0491,16.1203,16.4739,486773.87148146,0
+UCB.US,D,20200424,000000,16.6963,17.0687,16.5023,16.8923,368302.82624788,0
+UCB.US,D,20200427,000000,17.2342,18.4766,17.0393,18.3365,335159.51156451,0
+UCB.US,D,20200428,000000,19.0126,19.6886,18.6873,19.4486,811609.58703016,0
+UCB.US,D,20200429,000000,20.0795,20.8751,19.7082,20.4312,501134.30746197,0
+UCB.US,D,20200430,000000,19.7356,19.9492,19.28,19.5916,444021.21033354,0
+UCB.US,D,20200501,000000,19.0037,19.1527,18.2817,18.5863,394931.38166587,0
+UCB.US,D,20200504,000000,18.2062,18.3091,17.6409,18.1562,765915.43501544,0
+UCB.US,D,20200505,000000,18.8744,18.8744,17.4194,17.5017,512731.86496349,0
+UCB.US,D,20200506,000000,17.6055,17.6055,16.279,16.3349,950303.63713351,0
+UCB.US,D,20200507,000000,16.6875,16.8727,16.2878,16.3544,1437821.5567905,0
+UCB.US,D,20200508,000000,16.7708,17.3547,16.5944,17.3253,737805.92774188,0
+UCB.US,D,20200511,000000,16.9286,17.2127,16.0281,16.7522,953210.42616496,0
+UCB.US,D,20200512,000000,16.8727,17.0491,15.9831,16.0115,985124.88762013,0
+UCB.US,D,20200513,000000,15.8351,15.8615,14.4086,14.6956,712726.70720792,0
+UCB.US,D,20200514,000000,14.3899,14.9738,13.8521,14.7877,728379.27623401,0
+UCB.US,D,20200515,000000,14.5918,14.7976,14.3812,14.7045,1095461.4143914,0
+UCB.US,D,20200518,000000,15.6676,16.374,15.5011,16.1585,698128.46159107,0
+UCB.US,D,20200519,000000,16.0016,16.1879,15.4648,15.4736,513052.34661935,0
+UCB.US,D,20200520,000000,15.7793,17.0785,15.7793,17.0021,669746.44284581,0
+UCB.US,D,20200521,000000,16.9824,17.2803,16.8257,17.0021,510854.90392809,0
+UCB.US,D,20200522,000000,17.1882,17.244,16.374,16.6317,342306.04836164,0
+UCB.US,D,20200526,000000,17.4831,18.1964,17.4645,18.0592,588453.31097581,0
+UCB.US,D,20200527,000000,18.9576,19.4211,18.4766,19.3095,572750.73048114,0
+UCB.US,D,20200528,000000,19.7279,19.7279,18.2994,18.606,428689.12296332,0
+UCB.US,D,20200529,000000,18.2062,18.2532,17.6329,18.114,453177.39165417,0
+UCB.US,D,20200601,000000,18.2994,18.6431,18.068,18.0778,618013.15083845,0
+UCB.US,D,20200602,000000,18.3365,18.606,17.6683,17.825,367961.9317477,0
+UCB.US,D,20200603,000000,18.3365,19.2996,18.3365,18.9666,484988.76824551,0
+UCB.US,D,20200604,000000,18.6147,19.569,18.4933,19.4751,623253.1279759,0
+UCB.US,D,20200605,000000,21.1524,22.0244,20.5596,21.079,796592.87810471,0
+UCB.US,D,20200608,000000,21.3934,22.5603,21.2454,21.559,517159.41089692,0
+UCB.US,D,20200609,000000,20.7271,21.5521,20.5233,21.1435,401304.2716632,0
+UCB.US,D,20200610,000000,20.9408,20.9408,19.429,19.4946,474139.3414884,0
+UCB.US,D,20200611,000000,18.1053,18.4864,17.6585,17.7487,700113.61070138,0
+UCB.US,D,20200612,000000,18.7912,18.7912,17.6859,18.3698,541058.76902908,0
+UCB.US,D,20200615,000000,17.4547,18.9145,17.3881,18.5559,442443.29746746,0
+UCB.US,D,20200616,000000,19.5024,19.7533,18.6784,19.3623,579594.13654008,0
+UCB.US,D,20200617,000000,19.381,19.4632,18.4639,18.4688,568921.28088634,0
+UCB.US,D,20200618,000000,18.268,19.2535,18.268,18.6784,424308.52657183,0
+UCB.US,D,20200619,000000,18.4169,19.2712,17.9858,18.651,1153585.967956,0
+UCB.US,D,20200622,000000,18.3885,18.6784,18.0808,18.3972,606302.30205094,0
+UCB.US,D,20200623,000000,18.7912,19.0154,18.2013,18.3238,370872.803348,0
+UCB.US,D,20200624,000000,17.9681,18.1641,17.294,17.4165,354456.79394429,0
+UCB.US,D,20200625,000000,17.2578,18.1367,17.1725,18.1092,544297.26678076,0
+UCB.US,D,20200626,000000,17.6859,17.6859,16.7806,17.1069,1002475.8052938,0
+UCB.US,D,20200629,000000,17.4458,18.455,17.4165,18.315,433674.96018896,0
+UCB.US,D,20200630,000000,18.2856,18.9979,18.2101,18.8196,539711.52130384,0
+UCB.US,D,20200701,000000,18.9401,19.0811,17.5948,17.725,585078.04716718,0
+UCB.US,D,20200702,000000,18.315,18.5197,17.4263,17.4997,402657.64324174,0
+UCB.US,D,20200706,000000,18.1641,18.2013,17.2303,17.4458,448137.46039108,0
+UCB.US,D,20200707,000000,17.2205,17.4458,16.616,16.761,533261.0624981,0
+UCB.US,D,20200708,000000,16.6768,17.0226,16.1066,16.6679,535586.08546636,0
+UCB.US,D,20200709,000000,16.5563,16.564,15.7793,16.0507,479161.92183381,0
+UCB.US,D,20200710,000000,16.0409,16.7806,16.0409,16.7346,371157.56252631,0
+UCB.US,D,20200713,000000,16.9747,17.4067,16.4435,17.0128,333355.01612647,0
+UCB.US,D,20200714,000000,16.8442,17.052,16.3112,16.5924,411729.11125843,0
+UCB.US,D,20200715,000000,17.0422,17.725,17.0422,17.585,436656.25610219,0
+UCB.US,D,20200716,000000,17.3881,17.9505,17.1725,17.5948,237264.61340747,0
+UCB.US,D,20200717,000000,17.5096,17.6771,16.957,17.0324,274304.74007189,0
+UCB.US,D,20200720,000000,16.8835,16.9296,16.3966,16.519,359801.89723,0
+UCB.US,D,20200721,000000,16.7806,17.9132,16.2477,17.7731,610399.15990636,0
+UCB.US,D,20200722,000000,17.0814,17.7634,17.052,17.5556,392486.94355832,0
+UCB.US,D,20200723,000000,17.6319,18.0622,17.4214,17.7535,419337.99897943,0
+UCB.US,D,20200724,000000,17.6957,17.9858,17.4547,17.4625,410303.27408254,0
+UCB.US,D,20200727,000000,17.4625,17.4625,16.9844,17.0226,562438.16152969,0
+UCB.US,D,20200728,000000,16.903,17.1725,16.8639,16.9844,472039.88044988,0
+UCB.US,D,20200729,000000,16.9747,17.4802,16.8442,17.4704,744384.98746686,0
+UCB.US,D,20200730,000000,17.0814,17.4067,16.6209,17.1255,429855.71701632,0
+UCB.US,D,20200731,000000,17.0128,17.0128,16.4043,16.7708,378393.91583844,0
+UCB.US,D,20200803,000000,16.7346,16.957,16.4799,16.8589,367340.3606381,0
+UCB.US,D,20200804,000000,16.8267,16.8639,16.5092,16.7855,384212.59711242,0
+UCB.US,D,20200805,000000,17.0324,17.1823,16.7806,17.1529,398795.53309603,0
+UCB.US,D,20200806,000000,17.0814,17.2303,16.8442,17.1628,326161.5297874,0
+UCB.US,D,20200807,000000,17.0814,17.9592,16.808,17.9308,510440.52318835,0
+UCB.US,D,20200810,000000,18.0043,18.6598,17.7203,18.4364,604277.3478942,0
+UCB.US,D,20200811,000000,18.8196,19.2673,18.3601,18.4913,1016053.4086946,0
+UCB.US,D,20200812,000000,18.7352,18.8283,17.8544,18.2199,466228.34367142,0
+UCB.US,D,20200813,000000,18.0229,18.1729,17.6771,17.735,468687.07077,0
+UCB.US,D,20200814,000000,17.4997,18.117,17.4263,17.8643,979542.99534029,0
+UCB.US,D,20200817,000000,17.735,17.7535,17.0716,17.1069,687823.03713512,0
+UCB.US,D,20200818,000000,17.052,17.0952,16.6395,16.7522,960386.56158635,0
+UCB.US,D,20200819,000000,16.903,17.099,16.6954,16.8442,650911.51138994,0
+UCB.US,D,20200820,000000,16.5288,16.6209,16.2975,16.4994,431953.1367704,0
+UCB.US,D,20200821,000000,16.4043,16.5004,16.1153,16.2378,395214.09955973,0
+UCB.US,D,20200824,000000,16.3407,16.7052,16.0693,16.6768,584004.33155584,0
+UCB.US,D,20200825,000000,16.8345,16.8345,16.4015,16.6679,1184451.2092131,0
+UCB.US,D,20200826,000000,16.6209,16.7522,16.4622,16.5563,847991.39946519,0
+UCB.US,D,20200827,000000,16.5827,16.957,16.5464,16.8168,847604.57606529,0
+UCB.US,D,20200828,000000,17.4361,17.4508,16.9217,17.1872,1342576.2458265,0
+UCB.US,D,20200831,000000,17.0716,17.2842,16.903,16.9491,647421.9356531,0
+UCB.US,D,20200901,000000,16.7806,17.1529,16.6679,16.957,531765.8216515,0
+UCB.US,D,20200902,000000,16.8736,16.9941,16.761,16.8933,724213.01470789,0
+UCB.US,D,20200903,000000,17.0716,17.6859,16.8541,16.9491,849749.96600353,0
+UCB.US,D,20200904,000000,17.3783,17.7153,17.1921,17.5556,993870.77076989,0
+UCB.US,D,20200908,000000,17.3214,17.3783,16.6581,16.9296,1084892.6642437,0
+UCB.US,D,20200909,000000,16.9844,17.0471,16.4435,16.5464,609395.86860793,0
+UCB.US,D,20200910,000000,16.574,16.7806,16.2191,16.2477,411347.3910696,0
+UCB.US,D,20200911,000000,16.2378,16.3878,16.0595,16.3309,439453.83641651,0
+UCB.US,D,20200914,000000,16.5484,16.8698,16.3212,16.7758,691392.22296482,0
+UCB.US,D,20200915,000000,16.7758,16.7826,16.3505,16.4053,564950.98266573,0
+UCB.US,D,20200916,000000,16.3975,16.8031,16.2271,16.6895,685786.85591401,0
+UCB.US,D,20200917,000000,16.4347,16.7238,16.3436,16.5307,609912.31356927,0
+UCB.US,D,20200918,000000,16.5954,16.6337,16.2368,16.2928,2252625.7539571,0
+UCB.US,D,20200921,000000,15.8763,16.1703,15.31,15.5187,1027295.7827049,0
+UCB.US,D,20200922,000000,15.5372,15.793,15.2453,15.3149,735583.98963744,0
+UCB.US,D,20200923,000000,15.3198,15.788,15.0552,15.0836,833060.42448589,0
+UCB.US,D,20200924,000000,15.1395,15.5372,14.8651,15.1355,748794.1618404,0
+UCB.US,D,20200925,000000,15.0357,15.5372,15.0357,15.5187,502224.35334876,0
+UCB.US,D,20200928,000000,15.7734,16.1604,15.6029,16.0193,606333.94195964,0
+UCB.US,D,20200929,000000,15.9342,15.9342,15.4324,15.7352,398310.72804337,0
+UCB.US,D,20200930,000000,15.8861,16.1897,15.7832,15.9997,624847.37111745,0
+UCB.US,D,20201001,000000,15.9536,16.2182,15.7734,16.0957,413866.33605893,0
+UCB.US,D,20201002,000000,15.8027,16.5307,15.8027,16.4632,476957.33464704,0
+UCB.US,D,20201005,000000,16.7561,17.1421,16.5396,17.1324,459254.29540881,0
+UCB.US,D,20201006,000000,17.438,17.8417,17.1304,17.1519,611619.84799681,0
+UCB.US,D,20201007,000000,17.3126,17.7692,17.2763,17.5889,543848.18420567,0
+UCB.US,D,20201008,000000,17.8133,18.0319,17.6623,17.9671,503569.55978958,0
+UCB.US,D,20201009,000000,18.0319,18.117,17.3029,17.9711,463774.71978391,0
+UCB.US,D,20201012,000000,17.9485,18.117,17.7104,18.117,481965.62600143,0
+UCB.US,D,20201013,000000,18.0219,18.0612,17.295,17.73,562142.17528702,0
+UCB.US,D,20201014,000000,17.73,17.8809,17.4478,17.4557,294815.5660466,0
+UCB.US,D,20201015,000000,17.3224,17.8907,17.2205,17.8613,236005.1409128,0
+UCB.US,D,20201016,000000,17.9004,18.117,17.5214,17.8221,287282.20584957,0
+UCB.US,D,20201019,000000,18.0612,18.4296,17.9004,18.0122,266675.43950656,0
+UCB.US,D,20201020,000000,18.1925,18.7784,18.1925,18.505,462288.66471727,0
+UCB.US,D,20201021,000000,18.6187,19.04,18.3619,18.6754,576015.76493044,0
+UCB.US,D,20201022,000000,19.6386,20.2716,19.3456,20.2716,715699.83798342,0
+UCB.US,D,20201023,000000,20.3666,20.7831,19.7993,20.149,531541.28036397,0
+UCB.US,D,20201026,000000,19.9217,19.9884,19.6288,19.9688,334932.92899255,0
+UCB.US,D,20201027,000000,20.0081,20.1206,19.4594,19.4731,357316.6334338,0
+UCB.US,D,20201028,000000,19.0811,19.526,18.7882,19.185,404589.71895681,0
+UCB.US,D,20201029,000000,19.0811,19.7346,18.7784,19.6014,315015.09614538,0
+UCB.US,D,20201030,000000,19.5445,19.8846,19.526,19.7895,335395.27991644,0
+UCB.US,D,20201102,000000,20.0746,20.3577,19.7523,20.201,431888.83631079,0
+UCB.US,D,20201103,000000,20.6409,20.9241,20.3529,20.7634,423648.17105801,0
+UCB.US,D,20201104,000000,20.3097,20.3097,19.233,19.761,498526.56659983,0
+UCB.US,D,20201105,000000,19.7895,20.8672,19.7895,20.83,282943.45578894,0
+UCB.US,D,20201106,000000,21.1601,21.4238,20.156,20.4901,254453.24896878,0
+UCB.US,D,20201109,000000,22.5035,24.464,22.3977,23.7214,709191.20257136,0
+UCB.US,D,20201110,000000,23.9467,24.7716,23.8155,24.0437,725064.23031611,0
+UCB.US,D,20201111,000000,24.1094,24.3925,22.5868,22.8808,534720.58086711,0
+UCB.US,D,20201112,000000,22.5583,23.1453,21.7648,22.2106,523081.17703473,0
+UCB.US,D,20201113,000000,22.3703,23.1834,22.2556,22.8808,308860.62358232,0
+UCB.US,D,20201116,000000,23.4569,24.3827,23.2863,24.3631,439419.13458116,0
+UCB.US,D,20201117,000000,23.9663,24.4503,23.5803,24.4121,479937.60991804,0
+UCB.US,D,20201118,000000,24.5728,24.7138,23.7027,23.7027,451739.30677168,0
+UCB.US,D,20201119,000000,23.6645,23.6842,23.1159,23.5989,229504.67063848,0
+UCB.US,D,20201120,000000,23.0414,24.1564,23.0414,23.3902,287728.22649801,0
+UCB.US,D,20201123,000000,23.7508,24.0721,23.5136,23.7654,614443.96500876,0
+UCB.US,D,20201124,000000,24.3827,25.2136,24.3631,25.0823,423178.67563861,0
+UCB.US,D,20201125,000000,24.7334,24.9509,24.0721,24.3454,354675.21137854,0
+UCB.US,D,20201127,000000,24.2045,24.2045,23.496,23.9213,123623.24714045,0
+UCB.US,D,20201130,000000,23.5901,23.9564,22.5319,22.5966,499396.15376796,0
+UCB.US,D,20201201,000000,23.2304,23.9213,23.0963,23.4569,381328.26220973,0
+UCB.US,D,20201202,000000,23.4,24.0897,23.4,23.9957,292674.25867721,0
+UCB.US,D,20201203,000000,24.2132,24.3367,23.7703,24.0897,459164.47889379,0
+UCB.US,D,20201204,000000,24.5434,24.9314,24.2975,24.904,283767.11405733,0
+UCB.US,D,20201207,000000,24.6472,25.0441,24.4503,24.9411,226018.15682827,0
+UCB.US,D,20201208,000000,24.6286,25.092,24.6286,25.0401,209130.61072072,0
+UCB.US,D,20201209,000000,25.3204,25.4977,24.9695,25.2821,338321.46115,0
+UCB.US,D,20201210,000000,25.1401,25.4712,25.1018,25.384,339205.33730914,0
+UCB.US,D,20201211,000000,25.0254,25.6779,25.0254,25.5643,345769.08740086,0
+UCB.US,D,20201214,000000,26.2492,26.6205,25.9062,26.1168,639149.63049162,0
+UCB.US,D,20201215,000000,26.402,26.6108,26.0973,26.4686,582875.50126483,0
+UCB.US,D,20201216,000000,26.4774,26.7166,26.3069,26.6008,509045.30527895,0
+UCB.US,D,20201217,000000,26.7537,26.9821,26.4686,26.5401,670519.0690034,0
+UCB.US,D,20201218,000000,26.3442,26.9164,26.3442,26.6489,3073153.7126715,0
+UCB.US,D,20201221,000000,26.6108,26.9262,26.1551,26.6969,510423.17227067,0
+UCB.US,D,20201222,000000,26.6872,26.8204,26.3442,26.4774,536153.56253852,0
+UCB.US,D,20201223,000000,26.5911,27.1339,26.5647,27.0007,501402.73636481,0
+UCB.US,D,20201224,000000,27.2299,27.3141,26.9262,27.3141,230389.56743983,0
+UCB.US,D,20201228,000000,27.42,27.5336,27.1623,27.3621,440990.92359395,0
+UCB.US,D,20201229,000000,27.3524,27.4856,26.3834,26.5744,361155.26880855,0
+UCB.US,D,20201230,000000,26.4304,27.0535,25.8778,26.887,362403.51423883,0
+UCB.US,D,20201231,000000,26.9721,27.2103,26.7166,27.0585,281309.40760097,0
+UCB.US,D,20210104,000000,27.3524,27.5053,25.6594,26.792,574368.44839365,0
+UCB.US,D,20210105,000000,26.0404,27.42,26.0404,27.0007,502794.89234756,0
+UCB.US,D,20210106,000000,27.905,29.6843,27.4769,29.3031,1107019.1668465,0
+UCB.US,D,20210107,000000,29.1806,29.9928,29.1512,29.646,517323.73429372,0
+UCB.US,D,20210108,000000,29.7979,29.8067,28.9896,29.4745,603637.40522471,0
+UCB.US,D,20210111,000000,29.0935,29.9694,28.5428,29.9047,459641.11880872,0
+UCB.US,D,20210112,000000,30.2456,30.9394,29.7597,30.7121,528788.60830715,0
+UCB.US,D,20210113,000000,29.9791,30.4446,29.7234,29.9596,450041.97876631,0
+UCB.US,D,20210114,000000,30.2545,30.6248,30.0174,30.4259,388764.66139621,0
+UCB.US,D,20210115,000000,29.8459,30.3593,29.741,29.9978,402737.25333459,0
+UCB.US,D,20210119,000000,30.3319,30.3691,29.646,30.131,389898.5948983,0
+UCB.US,D,20210120,000000,29.8264,30.4446,28.5703,29.9978,690525.69772335,0
+UCB.US,D,20210121,000000,30.3417,30.4082,28.8093,28.8181,449841.93289195,0
+UCB.US,D,20210122,000000,28.5605,30.3319,28.4183,30.2271,692050.53719421,0
+UCB.US,D,20210125,000000,30.1507,30.2545,29.4942,29.9791,494921.65829258,0
+UCB.US,D,20210126,000000,30.4446,30.522,29.694,29.8067,523745.61511741,0
+UCB.US,D,20210127,000000,29.1806,29.7333,28.9229,29.1709,693547.81932521,0
+UCB.US,D,20210128,000000,29.7881,29.7881,29.2188,29.5696,785971.05456177,0
+UCB.US,D,20210129,000000,29.504,29.6598,28.3145,28.3802,561993.16152346,0
+UCB.US,D,20210201,000000,28.5428,28.9229,27.0516,28.7613,261931.49448613,0
+UCB.US,D,20210202,000000,29.2835,29.2933,28.6848,29.0474,531602.51889693,0
+UCB.US,D,20210203,000000,29.1022,29.3326,28.6574,29.2188,300947.58448091,0
+UCB.US,D,20210204,000000,29.3981,30.4739,29.362,30.4446,612878.29984925,0
+UCB.US,D,20210205,000000,30.6837,30.7591,29.7979,29.9978,251947.57232825,0
+UCB.US,D,20210208,000000,30.179,30.6738,29.8753,30.616,461698.73351637,0
+UCB.US,D,20210209,000000,30.5886,30.8159,30.1213,30.7121,421622.19625906,0
+UCB.US,D,20210210,000000,30.6346,31.055,30.5504,30.6934,526675.87891982,0
+UCB.US,D,20210211,000000,30.7591,31.0637,30.0566,30.5307,385312.84942137,0
+UCB.US,D,20210212,000000,30.5307,30.9394,30.3888,30.6738,287391.4145667,0
+UCB.US,D,20210216,000000,30.4172,31.3783,30.4172,31.1304,313153.44474323,0
+UCB.US,D,20210217,000000,31.3292,31.3881,30.8159,31.0266,286423.84574583,0
+UCB.US,D,20210218,000000,30.8355,30.9971,30.3124,30.6837,481920.71774392,0
+UCB.US,D,20210219,000000,30.9295,31.6144,30.6934,31.4067,469995.53409104,0
+UCB.US,D,20210222,000000,31.444,32.3669,30.9726,32.0915,475987.72454174,0
+UCB.US,D,20210223,000000,31.5498,32.8705,31.5498,32.4912,691073.7825934,0
+UCB.US,D,20210224,000000,32.214,33.2045,32.214,33.1291,682478.95449164,0
+UCB.US,D,20210225,000000,33.4809,33.6082,32.2631,32.3854,383891.09481434,0
+UCB.US,D,20210226,000000,32.3101,32.3385,31.2264,31.4537,397655.47574065,0
+UCB.US,D,20210301,000000,32.2826,32.8939,32.0064,32.4148,368573.29643514,0
+UCB.US,D,20210302,000000,32.4912,32.4912,31.682,32.0064,357252.33297418,0
+UCB.US,D,20210303,000000,32.2631,33.3378,32.2631,32.5099,459362.48348372,0
+UCB.US,D,20210304,000000,32.701,33.2996,31.6056,32.1249,645377.58929425,0
+UCB.US,D,20210305,000000,32.9577,33.4045,32.1386,33.0322,617719.20588021,0
+UCB.US,D,20210308,000000,33.1761,34.3598,33.1761,33.7944,727081.01933513,0
+UCB.US,D,20210309,000000,33.233,33.9277,32.5952,33.4995,479041.48605232,0
+UCB.US,D,20210310,000000,33.5749,34.1882,33.5749,33.9845,577228.28788317,0
+UCB.US,D,20210311,000000,33.9277,34.4891,33.718,34.0129,512525.69523584,0
+UCB.US,D,20210312,000000,34.4342,34.9986,34.1226,34.8731,421222.10451035,0
+UCB.US,D,20210315,000000,35.0554,35.0554,33.6876,34.1569,344103.39930419,0
+UCB.US,D,20210316,000000,33.7356,33.9581,33.1908,33.8884,322292.27514618,0
+UCB.US,D,20210317,000000,34.3666,34.3813,33.478,33.7836,437457.46024183,0
+UCB.US,D,20210318,000000,34.3,35.075,33.7356,33.8787,334579.78678578,0
+UCB.US,D,20210319,000000,32.4629,34.4146,32.4158,34.2716,1599725.010888,0
+UCB.US,D,20210322,000000,33.8884,33.8884,32.6549,32.9518,312238.9493176,0
+UCB.US,D,20210323,000000,32.5216,32.8372,31.4684,31.7271,404862.23042851,0
+UCB.US,D,20210324,000000,32.2434,33.0469,31.5067,31.5742,475501.89884688,0
+UCB.US,D,20210325,000000,31.4018,32.7304,31.2392,32.5413,483948.73382731,0
+UCB.US,D,20210326,000000,33.2291,33.716,32.7402,33.6592,417957.07006105,0
+UCB.US,D,20210329,000000,33.1144,33.6014,32.1954,32.4257,423835.96922577,0
+UCB.US,D,20210330,000000,32.8274,33.5631,32.7891,32.8929,285995.17601508,0
+UCB.US,D,20210331,000000,32.9616,33.6788,32.4158,32.6354,429349.47847713,0
+UCB.US,D,20210401,000000,32.4158,33.0469,32.1386,32.7402,313016.67868627,0
+UCB.US,D,20210405,000000,33.3437,33.3995,32.2826,32.7127,394619.06514774,0
+UCB.US,D,20210406,000000,32.7891,33.3055,32.0905,32.3492,305732.35518998,0
+UCB.US,D,20210407,000000,32.6941,32.9176,32.0054,32.167,280074.43051949,0
+UCB.US,D,20210408,000000,32.0054,32.1004,31.3068,32.0612,314605.81861673,0
+UCB.US,D,20210409,000000,32.3963,32.607,32.071,32.5491,235527.48035567,0
+UCB.US,D,20210412,000000,32.5413,33.0469,32.5413,32.8568,176210.81668269,0
+UCB.US,D,20210413,000000,32.5687,32.5687,31.5174,31.7085,320242.82557625,0
+UCB.US,D,20210414,000000,31.6605,32.6167,31.6605,32.4443,322882.20634708,0
+UCB.US,D,20210415,000000,32.3395,32.6265,31.3342,32.1004,270601.85011188,0
+UCB.US,D,20210416,000000,32.6354,32.8175,32.167,32.359,228116.59722458,0
+UCB.US,D,20210419,000000,32.3101,33.0753,31.775,32.3003,232463.51242294,0
+UCB.US,D,20210420,000000,31.8711,32.1199,30.4837,30.5984,515080.36270273,0
+UCB.US,D,20210421,000000,30.7522,31.5067,30.1781,30.9237,573044.67543938,0
+UCB.US,D,20210422,000000,30.7982,31.7456,30.5612,30.5612,274636.44879212,0
+UCB.US,D,20210423,000000,30.6847,32.1817,30.5317,31.9563,390163.96187449,0
+UCB.US,D,20210426,000000,32.6451,32.75,31.6791,31.7839,331478.05509105,0
+UCB.US,D,20210427,000000,31.5262,32.0054,31.3538,31.8417,282297.38926615,0
+UCB.US,D,20210428,000000,31.9084,32.6843,31.584,32.0229,353979.13338716,0
+UCB.US,D,20210429,000000,32.5315,32.8274,31.7271,31.8888,248782.56081614,0
+UCB.US,D,20210430,000000,31.6791,31.9956,31.2725,31.297,404316.1868429,0
+UCB.US,D,20210503,000000,31.7182,32.0563,31.105,31.8888,475684.59380356,0
+UCB.US,D,20210504,000000,31.8514,32.2532,31.2294,32.214,273257.56115817,0
+UCB.US,D,20210505,000000,32.2631,32.8655,31.775,32.6549,346774.41998371,0
+UCB.US,D,20210506,000000,33.0566,33.2095,32.3767,33.2095,360154.01879456,0
+UCB.US,D,20210507,000000,32.6265,33.2477,32.4158,33.2192,298553.15784194,0
+UCB.US,D,20210510,000000,33.2957,33.765,32.8655,32.8929,560475.46654813,0
+UCB.US,D,20210511,000000,32.4158,33.0184,32.1004,32.3679,212426.26443651,0
+UCB.US,D,20210512,000000,32.6746,32.799,31.2294,31.4597,355433.5485451,0
+UCB.US,D,20210513,000000,31.3832,33.3819,31.3832,33.1997,624480.96056186,0
+UCB.US,D,20210514,000000,33.5447,33.9845,33.085,33.8689,325611.40363292,0
+UCB.US,D,20210517,000000,33.5631,33.7356,33.1193,33.7063,319049.69482563,0
+UCB.US,D,20210518,000000,33.6308,33.716,32.0426,32.7206,201784.02804925,0
+UCB.US,D,20210519,000000,32.4257,33.7836,31.6938,33.0371,524145.70686612,0
+UCB.US,D,20210520,000000,32.8655,33.4867,32.4158,33.2477,366602.43631586,0
+UCB.US,D,20210521,000000,33.6308,33.9277,33.3339,33.573,362223.88120879,0
+UCB.US,D,20210524,000000,33.6308,33.6308,32.7891,32.942,277516.70112594,0
+UCB.US,D,20210525,000000,32.942,33.234,31.7085,31.7369,436123.48086538,0
+UCB.US,D,20210526,000000,31.7555,32.359,31.6888,32.3198,278125.00388674,0
+UCB.US,D,20210527,000000,32.942,33.1908,32.4825,33.1243,604041.57954228,0
+UCB.US,D,20210528,000000,33.0566,33.1144,32.6843,33.0753,331149.40829747,0
+UCB.US,D,20210601,000000,33.4289,33.5631,32.602,33.2095,545679.21634136,0
+UCB.US,D,20210602,000000,33.4681,33.5113,32.6167,32.7304,314034.25897573,0
+UCB.US,D,20210603,000000,32.7127,32.9616,32.4629,32.8655,420972.0471674,0
+UCB.US,D,20210604,000000,32.7794,33.1997,32.5413,33.1243,250576.84983204,0
+UCB.US,D,20210607,000000,33.1997,33.2672,32.8568,32.9616,305527.20610455,0
+UCB.US,D,20210608,000000,32.704,33.3623,32.4922,33.2095,254189.92327702,0
+UCB.US,D,20210609,000000,32.9713,33.1144,32.7206,32.7891,338909.35106646,0
+UCB.US,D,20210610,000000,33.2007,33.2007,32.1483,32.167,273780.12997281,0
+UCB.US,D,20210611,000000,32.3864,32.6354,32.214,32.3767,292400.7265633,0
+UCB.US,D,20210614,000000,32.2718,32.5452,31.584,31.925,368776.40423614,0
+UCB.US,D,20210615,000000,32.0308,32.7617,31.7045,32.3864,320749.06411544,0
+UCB.US,D,20210616,000000,32.166,33.1761,31.7859,32.9842,384869.89069958,0
+UCB.US,D,20210617,000000,33.0224,33.0322,31.4253,31.4831,677342.06221801,0
+UCB.US,D,20210618,000000,30.714,31.2813,30.2702,30.377,942124.21041371,0
+UCB.US,D,20210621,000000,30.7621,31.7232,30.7621,31.4734,362494.35139606,0
+UCB.US,D,20210622,000000,31.5508,31.6369,31.1755,31.492,348988.19295044,0
+UCB.US,D,20210623,000000,31.6948,31.8534,31.2911,31.3676,821843.56653097,0
+UCB.US,D,20210624,000000,31.5595,31.781,31.2519,31.6468,301706.94228969,0
+UCB.US,D,20210625,000000,31.8487,32.0034,30.7708,31.1657,1756944.7378558,0
+UCB.US,D,20210628,000000,31.1558,31.3107,30.4063,30.5602,486974.93799804,0
+UCB.US,D,20210629,000000,30.7805,31.0216,30.0506,30.2231,391608.17061027,0
+UCB.US,D,20210630,000000,29.9918,30.8874,29.9918,30.7895,484134.49071063,0
+UCB.US,D,20210701,000000,30.9923,31.2421,30.7189,31.1461,365353.17024334,0
+UCB.US,D,20210702,000000,31.1461,31.1558,30.5602,30.5984,234997.76704552,0
+UCB.US,D,20210706,000000,30.4348,30.5984,29.5598,29.694,314827.29797763,0
+UCB.US,D,20210707,000000,29.4726,29.8969,29.2228,29.5108,484326.37144726,0
+UCB.US,D,20210708,000000,28.8662,29.4873,28.6554,29.2228,551526.47559738,0
+UCB.US,D,20210709,000000,29.8675,30.377,29.6745,30.3289,320358.15814668,0
+UCB.US,D,20210712,000000,29.9331,30.8776,29.6843,30.8286,680688.7480446,0
+UCB.US,D,20210713,000000,31.0089,31.0089,29.7234,29.887,421917.16185951,0
+UCB.US,D,20210714,000000,29.9527,30.3868,29.2953,29.5304,469002.44921477,0
+UCB.US,D,20210715,000000,28.8475,29.6646,28.5389,29.6167,1272471.3939293,0
+UCB.US,D,20210716,000000,29.9243,29.9243,28.7319,28.7896,423913.5380342,0
+UCB.US,D,20210719,000000,28.0882,28.3812,27.3367,27.5679,570879.89329904,0
+UCB.US,D,20210720,000000,27.7805,28.7996,27.5298,27.8178,808936.5250662,0
+UCB.US,D,20210721,000000,27.5151,28.7515,27.4337,27.6542,477681.99062046,0
+UCB.US,D,20210722,000000,27.4612,27.4807,26.741,26.9712,687858.75961269,0
+UCB.US,D,20210723,000000,27.5199,27.6257,27.1927,27.5875,312419.60298986,0
+UCB.US,D,20210726,000000,27.6072,28.1254,27.6072,27.7708,363636.45003588,0
+UCB.US,D,20210727,000000,27.4807,28,27.3171,27.7805,264384.09773141,0
+UCB.US,D,20210728,000000,27.8462,28.2607,27.4053,27.9442,349654.67231755,0
+UCB.US,D,20210729,000000,28.2224,28.386,27.905,28.0196,256960.96689372,0
+UCB.US,D,20210730,000000,27.9245,28.3665,27.6836,27.712,379626.85163548,0
+UCB.US,D,20210802,000000,27.8462,28.5683,27.5298,27.5875,401193.02166165,0
+UCB.US,D,20210803,000000,27.808,28.2127,27.3367,28,452302.70127497,0
+UCB.US,D,20210804,000000,27.5777,28.098,27.4807,27.5582,263704.35001549,0
+UCB.US,D,20210805,000000,27.6346,28.3086,27.4612,28.1157,263643.11148253,0
+UCB.US,D,20210806,000000,28.5879,29.309,28.3185,29.2414,541865.0763798,0
+UCB.US,D,20210809,000000,29.2796,29.6549,28.972,29.2414,287325.07282265,0
+UCB.US,D,20210810,000000,29.3286,29.646,28.4429,29.5304,247876.23052825,0
+UCB.US,D,20210811,000000,29.5206,30.0312,29.2041,30.0017,243533.39789875,0
+UCB.US,D,20210812,000000,30.0017,30.0409,29.6362,29.9331,282628.07734416,0
+UCB.US,D,20210813,000000,30.0605,30.0605,29.5304,29.8969,234887.53768617,0
+UCB.US,D,20210816,000000,29.7039,29.8478,29.213,29.6068,255983.19165071,0
+UCB.US,D,20210817,000000,29.3383,29.5784,29.021,29.3383,380811.81724838,0
+UCB.US,D,20210818,000000,29.2699,29.4247,28.7896,28.8475,246447.33142571,0
+UCB.US,D,20210819,000000,28.5389,28.7996,27.9677,28.2322,332021.03675002,0
+UCB.US,D,20210820,000000,28.1833,29.0925,28.1352,28.6653,372245.56712866,0
+UCB.US,D,20210823,000000,28.9523,29.1356,28.8524,29.0307,259722.8247305,0
+UCB.US,D,20210824,000000,29.0885,29.309,28.8377,28.8662,209736.87219708,0
+UCB.US,D,20210825,000000,28.9249,29.3483,28.7799,28.8662,265586.41426198,0
+UCB.US,D,20210826,000000,28.9338,29.1356,28.5301,28.5683,314569.07549695,0
+UCB.US,D,20210827,000000,28.6261,29.6068,28.6261,29.5108,318046.4035272,0
+UCB.US,D,20210830,000000,29.2894,29.5686,28.8662,28.9249,272040.95563658,0
+UCB.US,D,20210831,000000,28.9916,29.358,28.8662,29.021,422533.62975803,0
+UCB.US,D,20210901,000000,29.0974,29.213,28.6065,28.9151,285709.39619457,0
+UCB.US,D,20210902,000000,29.0014,29.3188,28.8181,28.828,334757.37853138,0
+UCB.US,D,20210903,000000,28.9622,28.972,28.7417,28.8956,554092.37012865,0
+UCB.US,D,20210907,000000,29.0395,29.3286,28.7996,28.8475,351712.28702521,0
+UCB.US,D,20210908,000000,28.6653,28.7799,28.386,28.4919,413308.04476672,0
+UCB.US,D,20210909,000000,28.3762,28.8524,28.2607,28.2607,326496.30043429,0
+UCB.US,D,20210910,000000,28.4527,28.6457,27.4807,27.5493,318518.96087326,0
+UCB.US,D,20210913,000000,27.7609,28.0293,27.4532,27.905,392005.20043233,0
+UCB.US,D,20210914,000000,28.0109,28.1087,27.1976,27.4112,455756.55453425,0
+UCB.US,D,20210915,000000,27.3818,28.195,27.3818,28.0892,780801.50173724,0
+UCB.US,D,20210916,000000,28.1852,28.3312,27.7404,27.856,461692.60966307,0
+UCB.US,D,20210917,000000,27.9814,28.1754,27.5856,28.0892,1246103.1022764,0
+UCB.US,D,20210920,000000,27.2269,27.5238,26.7528,27.4405,504414.65154451,0
+UCB.US,D,20210921,000000,27.6149,27.6717,27.1016,27.1878,484788.72237115,0
+UCB.US,D,20210922,000000,27.5365,28.2636,27.4504,27.9148,505266.88779495,0
+UCB.US,D,20210923,000000,28.099,29.1591,28.0892,28.97,385530.2462134,0
+UCB.US,D,20210924,000000,28.9797,29.6774,28.7956,29.5226,443846.6805146,0
+UCB.US,D,20210927,000000,29.8812,30.9364,29.6185,30.5003,530528.8032856,0
+UCB.US,D,20210928,000000,30.6847,31.0911,30.4515,30.956,931735.09329604,0
+UCB.US,D,20210929,000000,31.0138,31.7594,30.6847,31.6634,654762.39447127,0
+UCB.US,D,20210930,000000,31.9535,32.3022,31.6144,31.7889,1033801.3561903,0
+UCB.US,D,20211001,000000,31.8467,32.4472,31.6046,32.1954,819839.02521856,0
+UCB.US,D,20211004,000000,32.2053,32.6118,31.7692,32.4571,468516.6235199,0
+UCB.US,D,20211005,000000,32.5433,32.6314,32.0024,32.0122,471057.00199577,0
+UCB.US,D,20211006,000000,31.4841,31.9436,30.9178,31.9044,324106.9770064,0
+UCB.US,D,20211007,000000,32.2728,32.602,30.8492,32.5923,280323.46722022,0
+UCB.US,D,20211008,000000,32.6217,32.9313,31.924,32.8156,274316.98777848,0
+UCB.US,D,20211011,000000,33.1154,33.135,32.3512,32.361,324427.45866225,0
+UCB.US,D,20211012,000000,32.214,32.5923,32.0494,32.4766,373343.77815319,0
+UCB.US,D,20211013,000000,32.3787,32.3787,31.9142,32.1572,434124.04276404,0
+UCB.US,D,20211014,000000,32.5433,33.1154,32.2464,33.0576,464819.8574132,0
+UCB.US,D,20211015,000000,33.6582,33.6582,32.8401,32.892,454668.54993189,0
+UCB.US,D,20211018,000000,33.1841,33.1841,32.5824,32.8735,328502.88303113,0
+UCB.US,D,20211019,000000,32.8735,32.99,32.4571,32.99,450462.48335934,0
+UCB.US,D,20211020,000000,33.3966,33.9297,32.9361,33.861,1010422.5255884,0
+UCB.US,D,20211021,000000,33.9972,34.5195,33.6964,34.4038,765600.05657067,0
+UCB.US,D,20211022,000000,34.4038,34.8683,34.3167,34.6174,506916.24561616,0
+UCB.US,D,20211025,000000,34.8683,34.9466,34.2,34.7723,360133.60595024,0
+UCB.US,D,20211026,000000,34.8683,34.9368,34.4626,34.684,448887.6324199,0
+UCB.US,D,20211027,000000,34.3843,34.5195,33.5906,33.6386,376451.6337012,0
+UCB.US,D,20211028,000000,33.6827,34.2686,33.6827,33.91,407230.12036986,0
+UCB.US,D,20211029,000000,33.9581,34.2293,33.4349,33.7455,447380.14386673,0
+UCB.US,D,20211101,000000,34.1325,34.5979,33.91,34.588,397294.16839615,0
+UCB.US,D,20211102,000000,34.5782,34.6556,34.2726,34.3646,299466.63262536,0
+UCB.US,D,20211103,000000,34.2588,35.508,34.2588,35.3522,470205.78638755,0
+UCB.US,D,20211104,000000,35.2955,35.2955,34.4714,35.2073,492323.10321039,0
+UCB.US,D,20211105,000000,35.5463,35.9833,35.3052,35.5658,431043.74455586,0
+UCB.US,D,20211108,000000,35.6541,35.8852,35.2073,35.315,417771.31317772,0
+UCB.US,D,20211109,000000,35.169,35.4355,34.6939,34.7723,547337.75994252,0
+UCB.US,D,20211110,000000,34.8683,35.217,34.8212,35.0622,459399.2266035,0
+UCB.US,D,20211111,000000,35.173,35.6825,34.8683,35.4306,285918.62784887,0
+UCB.US,D,20211112,000000,35.4208,35.5463,34.9172,35.0916,292656.90775954,0
+UCB.US,D,20211115,000000,35.2661,35.2758,34.7918,34.9466,440581.6460653,0
+UCB.US,D,20211116,000000,34.9662,35.0622,34.6174,34.8114,476134.69702086,0
+UCB.US,D,20211117,000000,34.6556,34.8017,34.1325,34.443,475366.15343213,0
+UCB.US,D,20211118,000000,34.4911,34.8928,34.2293,34.8017,412407.83833212,0
+UCB.US,D,20211119,000000,34.5685,34.9956,34.297,34.9271,449888.8824339,0
+UCB.US,D,20211122,000000,35.3621,36.0695,35.169,35.556,699198.09463354,0
+UCB.US,D,20211123,000000,35.7599,35.944,35.5953,35.8275,318803.72005155,0
+UCB.US,D,20211124,000000,35.799,35.9637,35.4894,35.605,252892.68702036,0
+UCB.US,D,20211126,000000,34.4714,34.5008,32.99,33.5417,419176.73750929,0
+UCB.US,D,20211129,000000,34.1325,34.2,33.2899,33.7356,715336.48935448,0
+UCB.US,D,20211130,000000,33.2899,33.9297,32.8499,33.1938,529806.1885966,0
+UCB.US,D,20211201,000000,33.9198,34.684,32.8548,32.9116,717920.75544564,0
+UCB.US,D,20211202,000000,32.99,34.3451,32.6559,34.0158,628698.25419878,0
+UCB.US,D,20211203,000000,34.0942,34.2196,33.135,33.474,614628.70124986,0
+UCB.US,D,20211206,000000,34.007,34.8878,33.8229,34.443,521749.23894272,0
+UCB.US,D,20211207,000000,34.7428,35.0133,33.6191,33.8709,344925.01628815,0
+UCB.US,D,20211208,000000,33.91,34.1706,33.7258,33.813,299829.98125428,0
+UCB.US,D,20211209,000000,33.4349,33.6485,33.1938,33.3094,279132.37775403,0
+UCB.US,D,20211210,000000,33.3868,33.4544,32.7176,33.329,398702.65465436,0
+UCB.US,D,20211213,000000,33.135,33.4349,32.553,32.7862,393296.3128357,0
+UCB.US,D,20211214,000000,32.8548,33.7895,32.6696,33.2829,506026.24560372,0
+UCB.US,D,20211215,000000,33.4289,33.8386,32.552,32.7176,1135873.7429378,0
+UCB.US,D,20211216,000000,33.2055,34.0432,33.0008,33.4289,680415.21593069,0
+UCB.US,D,20211217,000000,33.2535,33.7317,31.8995,32.7568,3653854.2253738,0
+UCB.US,D,20211220,000000,32.221,32.94,31.7045,32.3483,1201781.7140423,0
+UCB.US,D,20211221,000000,32.6501,33.2349,32.3963,32.7862,643499.60761664,0
+UCB.US,D,20211222,000000,32.4158,33.0008,32.4158,33.0008,343745.15388634,0
+UCB.US,D,20211223,000000,33.186,33.6827,33.186,33.4877,208209.9914418,0
+UCB.US,D,20211227,000000,33.5367,34.0432,33.3123,33.8874,281902.40072851,0
+UCB.US,D,20211228,000000,33.8874,35.0847,33.8874,34.832,789993.40553542,0
+UCB.US,D,20211229,000000,34.832,35.5198,34.4332,35.3483,1194956.6795434,0
+UCB.US,D,20211230,000000,35.2514,35.9627,34.5645,34.6086,1475070.9151093,0
+UCB.US,D,20211231,000000,34.443,35.3582,34.443,35.0172,5120592.6174308,0
+UCB.US,D,20220103,000000,35.1249,35.8745,34.8418,35.2317,1315150.5688378,0
+UCB.US,D,20220104,000000,35.0613,36.8777,35.0613,36.2066,878610.66594813,0
+UCB.US,D,20220105,000000,36.2252,36.7807,35.0857,35.7676,951265.08210108,0
+UCB.US,D,20220106,000000,36.1968,37.249,36.0313,37.1413,841656.27322987,0
+UCB.US,D,20220107,000000,37.1609,37.5068,36.6838,37.4245,620932.18757649,0
+UCB.US,D,20220110,000000,37.6616,37.6626,37.0248,37.5606,746070.06776563,0
+UCB.US,D,20220111,000000,37.2687,37.6195,36.9081,37.3461,570576.76256086,0
+UCB.US,D,20220112,000000,37.4343,37.6086,36.8787,37.3069,1156232.4932223,0
+UCB.US,D,20220113,000000,37.3461,38.1455,37.3461,37.7262,617394.64165549,0
+UCB.US,D,20220114,000000,37.249,38.1554,36.9464,38.0868,532855.8675383,0
+UCB.US,D,20220118,000000,38.3014,38.3112,37.3461,37.5018,1008889.5209798,0
+UCB.US,D,20220119,000000,37.9986,38.1211,35.4414,35.7285,1023385.7023751,0
+UCB.US,D,20220120,000000,35.612,36.2165,34.8036,34.9299,1083755.6688149,0
+UCB.US,D,20220121,000000,34.4813,35.2856,34.1206,34.248,1056904.6133939,0
+UCB.US,D,20220124,000000,33.8189,34.9202,33.7219,34.7742,1328761.8534316,0
+UCB.US,D,20220125,000000,34.5548,35.0368,33.9316,34.8418,1536589.1040424,0
+UCB.US,D,20220126,000000,35.2611,35.8362,34.6468,35.1543,1034432.1130798,0
+UCB.US,D,20220127,000000,35.5236,35.9039,33.9962,34.1795,803230.114436,0
+UCB.US,D,20220128,000000,34.2383,34.5371,33.1761,34.1021,831248.78455232,0
+UCB.US,D,20220131,000000,33.8286,34.5596,33.4583,34.4813,847756.65175549,0
+UCB.US,D,20220201,000000,34.4332,34.9388,33.8189,34.832,751521.31784181,0
+UCB.US,D,20220202,000000,34.784,35.0073,34.2285,34.9888,835751.85800974,0
+UCB.US,D,20220203,000000,34.9398,35.4169,34.6086,34.6664,699615.53729992,0
+UCB.US,D,20220204,000000,34.9299,35.3777,34.4038,35.1827,584365.63890033,0
+UCB.US,D,20220207,000000,35.1827,36.0988,35.0073,35.9627,819846.16971407,0
+UCB.US,D,20220208,000000,36.2546,36.9277,36.1773,36.8101,741442.47595784,0
+UCB.US,D,20220209,000000,36.4398,37.0345,35.9226,36.1478,640900.03189223,0
+UCB.US,D,20220210,000000,36.0498,36.6249,35.5236,35.7481,824284.94271188,0
+UCB.US,D,20220211,000000,35.4757,36.187,35.1249,35.3003,646838.1283055,0
+UCB.US,D,20220214,000000,35.5923,35.8656,34.9104,35.1641,924287.46704518,0
+UCB.US,D,20220215,000000,35.563,36.1968,35.563,36.1381,524047.72521337,0
+UCB.US,D,20220216,000000,35.9333,37.0933,35.9333,36.9659,1395509.81308,0
+UCB.US,D,20220217,000000,36.6152,36.9032,36.1194,36.4496,1333851.7961632,0
+UCB.US,D,20220218,000000,36.4104,37.5704,35.7305,36.8787,2189276.5328883,0
+UCB.US,D,20220222,000000,36.6739,36.9953,35.3876,36.5378,1252196.3363065,0
+UCB.US,D,20220223,000000,36.7327,37.0443,35.8068,35.9724,803314.82773993,0
+UCB.US,D,20220224,000000,34.5889,35.5051,34.1892,35.3777,1082939.1550421,0
+UCB.US,D,20220225,000000,35.0956,37.249,35.0956,37.1805,835885.56214005,0
+UCB.US,D,20220228,000000,36.2939,37.8232,36.0792,37.6674,788003.15321402,0
+UCB.US,D,20220301,000000,37.2971,37.5509,35.4169,36.0313,1019964.5096666,0
+UCB.US,D,20220302,000000,36.284,37.7262,36.1184,37.0248,950646.57291813,0
+UCB.US,D,20220303,000000,37.2687,37.3461,36.7327,37.1315,560401.98030857,0
+UCB.US,D,20220304,000000,36.4201,36.4241,35.5433,35.8265,473751.49744628,0
+UCB.US,D,20220307,000000,35.4757,36.1968,34.3744,34.4626,622274.33209065,0
+UCB.US,D,20220308,000000,34.7252,35.7089,34.4911,34.8711,756508.17570967,0
+UCB.US,D,20220309,000000,35.7285,36.2546,35.3876,35.5727,584815.74211764,0
+UCB.US,D,20220310,000000,35.0956,36.0988,35.0956,36.0792,616462.79531219,0
+UCB.US,D,20220311,000000,36.333,37.1609,36.0988,36.8396,665505.67443793,0
+UCB.US,D,20220314,000000,37.2608,37.9956,36.869,37.0355,517855.48888831,0
+UCB.US,D,20220315,000000,37.2021,37.3588,36.1244,36.5652,513291.17689792,0
+UCB.US,D,20220316,000000,36.2713,37.643,36.2713,37.4176,924337.47851376,0
+UCB.US,D,20220317,000000,36.9277,37.1933,36.4967,36.8787,610766.59110415,0
+UCB.US,D,20220318,000000,36.9179,36.9179,35.556,35.9676,2803719.4772549,0
+UCB.US,D,20220321,000000,36.1439,36.6142,35.2621,35.6835,814892.99303934,0
+UCB.US,D,20220322,000000,36.0851,36.6142,35.9088,36.0067,529664.31932856,0
+UCB.US,D,20220323,000000,35.5757,35.6638,34.2432,34.302,504553.45888589,0
+UCB.US,D,20220324,000000,34.5371,34.7232,34.057,34.4195,517863.65402604,0
+UCB.US,D,20220325,000000,34.4097,35.4188,34.253,35.3405,485985.93569064,0
+UCB.US,D,20220328,000000,35.076,35.4434,34.4097,35.0073,474672.11672519,0
+UCB.US,D,20220329,000000,35.3012,35.948,35.1837,35.8696,726256.34042452,0
+UCB.US,D,20220330,000000,35.5757,36.1928,34.4978,34.8506,576500.56998309,0
+UCB.US,D,20220331,000000,34.8017,35.2327,34.057,34.0961,653462.09628797,0
+UCB.US,D,20220401,000000,34.4293,34.7526,33.4005,33.4397,947576.4811321,0
+UCB.US,D,20220404,000000,33.4104,33.4299,32.3522,33.0968,679143.49572943,0
+UCB.US,D,20220405,000000,32.7637,33.3221,32.3914,32.4599,668478.80521342,0
+UCB.US,D,20220406,000000,31.7643,32.166,31.4998,31.6271,1023756.1954994,0
+UCB.US,D,20220407,000000,31.8721,31.8721,30.8826,30.9903,728903.88633308,0
+UCB.US,D,20220408,000000,31.0197,31.3626,30.4906,30.7355,786209.88484034,0
+UCB.US,D,20220411,000000,30.6572,31.3626,30.6572,30.8237,536557.73685608,0
+UCB.US,D,20220412,000000,30.8826,31.2254,30.3534,30.6278,686223.6907825,0
+UCB.US,D,20220413,000000,30.5103,31.0099,30.2064,31.0001,480136.63515018,0
+UCB.US,D,20220414,000000,30.9315,31.2156,30.3289,30.4122,479332.3690839,0
+UCB.US,D,20220418,000000,30.3436,30.7845,30.1574,30.6473,527585.27113437,0
+UCB.US,D,20220419,000000,30.7454,31.5879,30.6767,31.4801,606875.90297639,0
+UCB.US,D,20220420,000000,31.9113,32.2738,31.441,31.5488,705163.74838664,0
+UCB.US,D,20220421,000000,31.823,32.0485,30.8727,31.1078,734226.53549003,0
+UCB.US,D,20220422,000000,31.1274,31.8917,30.8335,31.1078,995111.87170466,0
+UCB.US,D,20220425,000000,30.9413,31.2156,30.2849,31.0393,801465.42404436,0
+UCB.US,D,20220426,000000,30.52,31.2156,30.3925,30.4809,805197.91262864,0
+UCB.US,D,20220427,000000,30.4122,30.809,30.1967,30.3436,496822.09409896,0
+UCB.US,D,20220428,000000,30.6278,31.0383,29.8244,30.3632,464048.25189783,0
+UCB.US,D,20220429,000000,30.3436,30.479,29.3933,29.5304,470381.33684872,0
+UCB.US,D,20220502,000000,29.8047,30.7258,29.0063,29.7851,611149.33193518,0
+UCB.US,D,20220503,000000,29.8244,30.2064,29.5696,29.9321,458216.30227504,0
+UCB.US,D,20220504,000000,30.0302,31.1177,29.3639,31.049,458518.41237101,0
+UCB.US,D,20220505,000000,30.3534,30.7748,29.7068,30.0792,385443.49162503,0
+UCB.US,D,20220506,000000,29.9419,30.0399,28.9817,29.4912,457746.80685563,0
+UCB.US,D,20220509,000000,29.3737,29.8929,28.874,29.6285,440030.49926861,0
+UCB.US,D,20220510,000000,29.8929,30.6572,28.6682,29.2365,501173.09186618,0
+UCB.US,D,20220511,000000,29.354,29.9419,28.9229,28.9328,604348.79284932,0
+UCB.US,D,20220512,000000,28.8642,29.3933,28.4723,29.2561,496737.38079502,0
+UCB.US,D,20220513,000000,29.4716,29.7557,29.1875,29.2169,378473.5259313,0
+UCB.US,D,20220516,000000,29.1385,29.4031,28.6487,28.9426,357175.78480798,0
+UCB.US,D,20220517,000000,29.4423,29.8832,29.355,29.795,367921.10605906,0
+UCB.US,D,20220518,000000,29.3345,29.5206,28.972,29.3246,678450.4796647,0
+UCB.US,D,20220519,000000,28.9622,29.4618,28.8789,29.0698,606821.80893893,0
+UCB.US,D,20220520,000000,29.3345,29.5108,28.5213,29.2561,503673.66529562,0
+UCB.US,D,20220523,000000,29.7557,30.2358,29.4374,29.9517,494626.69269212,0
+UCB.US,D,20220524,000000,29.9419,29.9419,29.1287,29.6872,564820.34046206,0
+UCB.US,D,20220525,000000,29.7263,30.4025,29.6578,29.9615,372821.20933854,0
+UCB.US,D,20220526,000000,30.3044,30.7943,30.0792,30.5984,287959.91228107,0
+UCB.US,D,20220527,000000,30.7649,31.2744,30.5003,31.245,358937.41327296,0
+UCB.US,D,20220531,000000,30.8531,31.0099,29.9517,30.7943,525660.3399148,0
+UCB.US,D,20220601,000000,30.912,31.2646,30.1477,30.5886,443263.89380921,0
+UCB.US,D,20220602,000000,30.5984,31.294,30.3731,31.294,559132.30139174,0
+UCB.US,D,20220603,000000,31.2059,31.49,30.8335,30.9609,555018.09261866,0
+UCB.US,D,20220606,000000,31.0687,31.4018,30.912,31.0784,505870.08734467,0
+UCB.US,D,20220607,000000,30.8727,31.5732,30.6376,31.4507,513700.45442657,0
+UCB.US,D,20220608,000000,31.1372,31.1372,30.3632,30.569,474999.74287657,0
+UCB.US,D,20220609,000000,30.569,30.569,29.3933,29.4618,536017.81712377,0
+UCB.US,D,20220610,000000,28.7662,29.1434,28.7172,28.9034,690919.66561877,0
+UCB.US,D,20220613,000000,28.1783,28.727,27.9529,28.0607,588055.26051154,0
+UCB.US,D,20220614,000000,28.1003,29.6992,27.8831,28.3174,428719.01416237,0
+UCB.US,D,20220615,000000,28.0903,29.038,28.0903,28.5641,702545.35028746,0
+UCB.US,D,20220616,000000,27.9818,28.1792,27.4883,27.5968,731330.19520421,0
+UCB.US,D,20220617,000000,28.347,28.6135,28.1003,28.5641,1798434.2740589,0
+UCB.US,D,20220621,000000,29.0576,29.8936,28.6629,29.709,810518.66018936,0
+UCB.US,D,20220622,000000,29.3143,29.64,29.1168,29.3735,528427.99053199,0
+UCB.US,D,20220623,000000,29.3044,29.334,28.8207,29.2353,426286.42070755,0
+UCB.US,D,20220624,000000,29.2649,30.2125,29.2649,30.1533,875383.09091196,0
+UCB.US,D,20220627,000000,30.3704,30.4888,30.0269,30.2717,306371.0120751,0
+UCB.US,D,20220628,000000,30.4592,30.6862,29.64,29.6696,388711.41301942,0
+UCB.US,D,20220629,000000,29.7683,29.867,29.4327,29.719,387593.89924155,0
+UCB.US,D,20220630,000000,29.186,30.1039,29.0972,29.7979,484287.71604365,0
+UCB.US,D,20220701,000000,29.6992,30.6862,29.6992,30.5776,533518.09861905,0
+UCB.US,D,20220705,000000,29.9855,30.6566,29.5906,30.6369,611235.4575249,0
+UCB.US,D,20220706,000000,30.3704,30.6911,29.9065,30.3605,388634.41297669,0
+UCB.US,D,20220707,000000,30.548,30.8836,30.4296,30.5678,387331.49120123,0
+UCB.US,D,20220708,000000,30.548,30.7553,30.1829,30.469,279046.12849463,0
+UCB.US,D,20220711,000000,30.0841,30.4838,30.0151,30.4,448940.64380207,0
+UCB.US,D,20220712,000000,30.2717,30.8737,30.1335,30.5974,441769.50824469,0
+UCB.US,D,20220713,000000,30.3506,30.4494,29.788,30.0644,392907.91534757,0
+UCB.US,D,20220714,000000,29.4031,29.7288,29.2353,29.6202,639782.21020429,0
+UCB.US,D,20220715,000000,29.8769,30.8501,29.7782,30.7455,477038.5672851,0
+UCB.US,D,20220718,000000,30.9527,31.2192,30.5776,30.7455,438025.88774673,0
+UCB.US,D,20220719,000000,30.9527,31.9792,30.8145,31.9002,572366.64648741,0
+UCB.US,D,20220720,000000,31.8312,32.4234,31.1946,31.841,775589.00923199,0
+UCB.US,D,20220721,000000,31.841,32.0187,30.9923,31.6634,602301.42625265,0
+UCB.US,D,20220722,000000,31.7916,31.9989,31.0589,31.7028,614512.01197426,0
+UCB.US,D,20220725,000000,31.9298,32.2753,31.7028,31.9891,434659.16219471,0
+UCB.US,D,20220726,000000,31.6634,32.2753,31.0119,31.9298,341051.42605209,0
+UCB.US,D,20220727,000000,31.8608,32.7885,31.6535,32.5616,368970.02048825,0
+UCB.US,D,20220728,000000,32.4036,33.1044,32.1469,33.0254,464618.25776292,0
+UCB.US,D,20220729,000000,32.9859,33.7163,32.8379,33.5881,544425.76256519,0
+UCB.US,D,20220801,000000,33.1932,33.973,33.1242,33.5585,454322.54152471,0
+UCB.US,D,20220802,000000,33.4795,33.7558,33.1538,33.3906,364576.96541948,0
+UCB.US,D,20220803,000000,33.44,34.0421,33.1044,33.7854,377821.9859255,0
+UCB.US,D,20220804,000000,33.6571,33.7262,33.3018,33.5485,352352.19547948,0
+UCB.US,D,20220805,000000,33.3906,33.9927,33.3906,33.7854,291993.28041435,0
+UCB.US,D,20220808,000000,33.815,34.2099,33.5485,33.7657,539636.5625398,0
+UCB.US,D,20220809,000000,33.8249,34.0618,33.5585,34.0519,802028.3923212,0
+UCB.US,D,20220810,000000,34.2888,34.7823,33.4449,34.2099,520876.9205533,0
+UCB.US,D,20220811,000000,34.4665,34.9007,34.348,34.733,260801.17100419,0
+UCB.US,D,20220812,000000,35.0093,35.2462,34.1605,35.2364,291946.67512534,0
+UCB.US,D,20220815,000000,34.9403,35.4634,34.0421,35.4337,349375.53593333,0
+UCB.US,D,20220816,000000,35.4436,36.3121,34.6935,36.0556,559378.96822941,0
+UCB.US,D,20220817,000000,35.6707,35.8779,35.3745,35.6903,318362.75557004,0
+UCB.US,D,20220818,000000,35.6607,35.8582,35.4535,35.7101,243563.29301983,0
+UCB.US,D,20220819,000000,35.2856,35.6903,33.9434,35.6311,884168.18789107,0
+UCB.US,D,20220822,000000,35.2068,35.2068,34.1605,34.2395,460543.33444958,0
+UCB.US,D,20220823,000000,34.2789,34.4862,33.973,34.0618,331620.94713599,0
+UCB.US,D,20220824,000000,33.894,34.2295,33.7558,34.1013,297844.27050249,0
+UCB.US,D,20220825,000000,33.9927,34.6639,33.6325,34.5454,307398.35475031,0
+UCB.US,D,20220826,000000,34.654,34.9107,33.8249,33.8546,394491.48201558,0
+UCB.US,D,20220829,000000,33.667,33.7854,33.1242,33.2031,376117.85340113,0
+UCB.US,D,20220830,000000,33.2228,33.5881,32.8577,33.134,284248.6971704,0
+UCB.US,D,20220831,000000,33.1438,33.3709,32.9366,33.0945,387567.55712167,0
+UCB.US,D,20220901,000000,32.9859,33.2524,31.9595,32.1767,719374.92541372,0
+UCB.US,D,20220902,000000,32.3839,32.7589,31.6732,31.8904,327477.12904759,0
+UCB.US,D,20220906,000000,31.9397,31.9397,30.7455,31.0612,346890.25823875,0
+UCB.US,D,20220907,000000,30.8935,31.5153,30.7355,31.4561,546858.35602001,0
+UCB.US,D,20220908,000000,31.2094,32.1371,30.9823,32.1075,587583.2733504,0
+UCB.US,D,20220909,000000,32.1667,32.7491,31.9496,32.6997,444936.64158071,0
+UCB.US,D,20220912,000000,32.5714,33.5881,32.5714,33.5781,547422.68528047,0
+UCB.US,D,20220913,000000,33.134,33.3314,32.4628,32.7195,708380.12984029,0
+UCB.US,D,20220914,000000,32.7592,33.0275,32.3518,32.5505,769760.45597457,0
+UCB.US,D,20220915,000000,32.7195,33.5789,32.4214,33.1169,728332.58729988,0
+UCB.US,D,20220916,000000,32.7393,33.5839,32.0537,33.4448,1346624.6314594,0
+UCB.US,D,20220919,000000,33.1765,34.0608,32.953,33.882,543274.41970863,0
+UCB.US,D,20220920,000000,33.7429,34.1503,33.6137,34.031,461398.94968887,0
+UCB.US,D,20220921,000000,34.0509,34.5874,33.6932,33.7627,578946.48873435,0
+UCB.US,D,20220922,000000,33.8025,34.0012,32.8288,33.4349,1077952.8812424,0
+UCB.US,D,20220923,000000,33.1566,33.1566,32.2723,32.64,694403.66305332,0
+UCB.US,D,20220926,000000,32.2127,33.0772,32.2127,32.8486,565556.88241683,0
+UCB.US,D,20220927,000000,32.9679,33.1169,31.9842,32.3618,566451.6028029,0
+UCB.US,D,20220928,000000,32.2028,33.7727,32.2028,33.4249,958721.57706096,0
+UCB.US,D,20220929,000000,33.0076,33.0772,32.6598,32.9877,604047.97484118,0
+UCB.US,D,20220930,000000,33.1865,33.6385,32.7592,32.8884,745191.37378701,0
+UCB.US,D,20221003,000000,33.2262,33.4746,32.5406,33.2958,804595.17138813,0
+UCB.US,D,20221004,000000,33.6137,34.8607,33.4051,34.806,619615.50569802,0
+UCB.US,D,20221005,000000,34.4285,35.0743,34.2894,35.0346,421308.63263745,0
+UCB.US,D,20221006,000000,34.6967,35.2234,34.6967,35.1439,494616.32465202,0
+UCB.US,D,20221007,000000,34.7564,34.9451,34.031,34.5775,569775.85638579,0
+UCB.US,D,20221010,000000,34.816,35.1439,34.4086,34.6073,482053.00116573,0
+UCB.US,D,20221011,000000,34.4781,35.3724,34.4384,35.0644,702409.85053497,0
+UCB.US,D,20221012,000000,35.0246,35.2631,34.4732,34.7862,514412.89382412,0
+UCB.US,D,20221013,000000,34.2894,36.3213,34.1204,36.207,740162.2199409,0
+UCB.US,D,20221014,000000,36.5448,36.8827,35.7152,35.8096,450691.4916603,0
+UCB.US,D,20221017,000000,36.3362,36.7436,35.7798,36.4057,822289.29861816,0
+UCB.US,D,20221018,000000,36.7535,37.3,36.3064,36.5448,748628.34804846,0
+UCB.US,D,20221019,000000,37.3596,37.3596,35.5016,36.1673,892051.32143124,0
+UCB.US,D,20221020,000000,36.5945,36.5945,34.5477,34.816,749039.97981213,0
+UCB.US,D,20221021,000000,35.1439,36.1325,34.8706,35.9387,786961.4302359,0
+UCB.US,D,20221024,000000,36.4057,36.7237,35.9686,36.6243,530348.77975554,0
+UCB.US,D,20221025,000000,36.5349,37.607,35.9189,37.2801,791173.35916245,0
+UCB.US,D,20221026,000000,37.5186,37.6378,36.9721,37.2006,483853.5127188,0
+UCB.US,D,20221027,000000,37.6179,38.0402,37.1311,37.2006,699988.36881519,0
+UCB.US,D,20221028,000000,37.5385,38.3979,37.4544,38.3532,785427.62385978,0
+UCB.US,D,20221031,000000,38.1147,38.5917,37.916,38.2539,635101.51534983,0
+UCB.US,D,20221101,000000,38.5718,38.7208,37.9856,38.3234,641292.09475896,0
+UCB.US,D,20221102,000000,38.1446,38.7407,37.6478,37.9061,626480.39630925,0
+UCB.US,D,20221103,000000,37.5881,37.762,37.0267,37.5782,338752.81280781,0
+UCB.US,D,20221104,000000,37.767,38.6513,37.757,38.4724,525392.08920279,0
+UCB.US,D,20221107,000000,38.5817,38.7805,37.9955,38.0452,645059.17957905,0
+UCB.US,D,20221108,000000,38.0154,38.1942,37.5186,37.6279,505088.27697717,0
+UCB.US,D,20221109,000000,37.3894,37.8266,37.0417,37.2901,452189.06638974,0
+UCB.US,D,20221110,000000,38.2141,38.5817,37.767,38.2042,773157.17285082,0
+UCB.US,D,20221111,000000,38.5817,38.6066,37.1112,37.4888,633487.19420331,0
+UCB.US,D,20221114,000000,37.4391,37.7769,37.141,37.1907,419941.89440991,0
+UCB.US,D,20221115,000000,37.5186,37.7968,36.8827,37.449,517121.20941345,0
+UCB.US,D,20221116,000000,37.3596,37.459,36.6989,36.7932,528451.65047799,0
+UCB.US,D,20221117,000000,36.4852,37.0615,36.1573,36.7138,594731.40947127,0
+UCB.US,D,20221118,000000,37.4391,37.459,36.674,37.449,882743.813973,0
+UCB.US,D,20221121,000000,37.4192,38.1197,37.3596,38.0452,576329.75869635,0
+UCB.US,D,20221122,000000,38.3631,39.0785,38.1247,38.9196,566257.36091931,0
+UCB.US,D,20221123,000000,38.7805,39.168,38.691,38.85,504930.26674026,0
+UCB.US,D,20221125,000000,39.1084,39.2475,38.8301,38.8798,164243.08657359,0
+UCB.US,D,20221128,000000,38.224,38.6414,37.6776,38.0849,354967.48113174,0
+UCB.US,D,20221129,000000,38.0452,38.3582,37.9359,38.1446,364216.61538144,0
+UCB.US,D,20221130,000000,38.1048,38.8997,37.4192,38.7208,918882.86866704,0
+UCB.US,D,20221201,000000,38.7208,38.9394,38.1843,38.4327,338861.50774785,0
+UCB.US,D,20221202,000000,38.0551,38.542,37.7521,38.2837,316184.52266469,0
+UCB.US,D,20221205,000000,37.8763,38.0353,35.1737,35.75,735691.63731444,0
+UCB.US,D,20221206,000000,35.6705,35.9586,35.4519,35.6605,546017.96051001,0
+UCB.US,D,20221207,000000,35.7003,36.0779,35.1737,35.7698,377461.29511224,0
+UCB.US,D,20221208,000000,36.058,36.1141,35.5115,35.8394,404685.35185374,0
+UCB.US,D,20221209,000000,35.5413,35.9288,35.1637,35.2333,356292.95553945,0
+UCB.US,D,20221212,000000,35.283,35.4817,34.9203,35.2432,450203.37086475,0
+UCB.US,D,20221213,000000,35.75,35.9984,34.1006,34.19,783385.56799551,0
+UCB.US,D,20221214,000000,34.3,34.36,33.25,33.3,607991,0
+UCB.US,D,20221215,000000,33.07,33.15,32.43,32.71,894350,0
+UCB.US,D,20221216,000000,32.57,32.93,32.09,32.12,1498874,0
+UCB.US,D,20221219,000000,32.23,33.05,32.23,32.91,657168,0
+UCB.US,D,20221220,000000,32.91,33.19,32.63,32.79,394152,0
+UCB.US,D,20221221,000000,33.14,33.65,32.97,33.37,408713,0
+UCB.US,D,20221222,000000,33.2,33.36,32.66,33.3,361699,0
+UCB.US,D,20221223,000000,33.34,33.63,33.25,33.52,198485,0
+UCB.US,D,20221227,000000,33.69,33.99,33.38,33.9,341252,0
+UCB.US,D,20221228,000000,33.95,34.11,33.57,33.63,382214,0
+UCB.US,D,20221229,000000,33.67,34.01,32.55,33.95,300830,0
+UCB.US,D,20221230,000000,33.84,33.965,33.5,33.8,298278,0
+UCB.US,D,20230103,000000,33.9,34.1,33.27,33.7,389660,0
+UCB.US,D,20230104,000000,33.81,34.335,33.58,33.73,494957,0
+UCB.US,D,20230105,000000,33.35,33.5542,33.06,33.37,319505,0
+UCB.US,D,20230106,000000,33.59,34.18,33.58,33.99,470308,0
+UCB.US,D,20230109,000000,34.15,34.15,33.615,33.78,376694,0
+UCB.US,D,20230110,000000,33.87,34.52,33.67,34.3,491642,0
+UCB.US,D,20230111,000000,34.3,34.6,33.91,34.5,857556,0
+UCB.US,D,20230112,000000,34.74,35.24,34.49,34.78,414714,0
+UCB.US,D,20230113,000000,34.5,35.25,33.84,35.1,571033,0
+UCB.US,D,20230117,000000,35.11,35.13,34.59,34.84,662390,0
+UCB.US,D,20230118,000000,35.22,35.22,31.65,32.02,1427175,0
+UCB.US,D,20230119,000000,30.88,31.715,30.74,31.01,946928,0
+UCB.US,D,20230120,000000,31.43,31.955,31.06,31.92,794784,0
+UCB.US,D,20230123,000000,31.87,32.15,31.71,32.05,621480,0
+UCB.US,D,20230124,000000,32.2,32.2,31.55,31.76,379578,0
+UCB.US,D,20230125,000000,31.78,31.91,31.15,31.8,505884,0
+UCB.US,D,20230126,000000,31.95,32.16,31.48,31.67,490078,0
+UCB.US,D,20230127,000000,31.67,32,31.46,31.94,534961,0
+UCB.US,D,20230130,000000,31.65,32,31.52,31.54,379787,0
+UCB.US,D,20230131,000000,31.54,32.54,31.485,32.54,612515,0
+UCB.US,D,20230201,000000,32.13,33.14,31.97,32.69,672962,0
+UCB.US,D,20230202,000000,32.83,33.88,32.69,33.85,466991,0
+UCB.US,D,20230203,000000,33.8,34.4,33.56,34.12,579981,0
+UCB.US,D,20230206,000000,33.91,34.095,33.22,33.32,479131,0
+UCB.US,D,20230207,000000,33.22,33.88,33.11,33.74,363633,0
+UCB.US,D,20230208,000000,33.38,33.68,33.16,33.26,340615,0
+UCB.US,D,20230209,000000,33.36,33.445,32.6,32.63,292456,0
+UCB.US,D,20230210,000000,32.49,33.13,32.41,32.5,377415,0
+UCB.US,D,20230213,000000,32.43,32.96,32.14,32.89,281524,0
+UCB.US,D,20230214,000000,32.89,33.1,32.34,32.61,358493,0
+UCB.US,D,20230215,000000,32.46,33.52,32.43,33.43,415115,0
+UCB.US,D,20230216,000000,33.32,33.39,32.38,33.1,424648,0
+UCB.US,D,20230217,000000,33.15,33.4509,32.77,33.33,466008,0
+UCB.US,D,20230221,000000,32.99,33.3175,32.48,32.65,423679,0
+UCB.US,D,20230222,000000,32.58,32.84,32.32,32.51,604304,0
+UCB.US,D,20230223,000000,32.56,33.19,32.04,33.02,430876,0
+UCB.US,D,20230224,000000,32.79,33.295,32.42,33.29,390418,0
+UCB.US,D,20230227,000000,33.47,33.81,32.93,33.08,450445,0
+UCB.US,D,20230228,000000,33.22,33.385,32.92,33.11,724015,0
+UCB.US,D,20230301,000000,32.86,33.15,32.24,33.04,527097,0
+UCB.US,D,20230302,000000,32.79,32.96,31.705,32.02,393655,0
+UCB.US,D,20230303,000000,32.17,32.475,31.785,32.28,377122,0
+UCB.US,D,20230306,000000,32.53,33.165,32.425,32.9,939381,0
+UCB.US,D,20230307,000000,32.69,32.85,32.005,32.13,599341,0
+UCB.US,D,20230308,000000,32.24,32.31,31.64,31.87,472816,0
+UCB.US,D,20230309,000000,31.49,31.49,29.66,29.77,711892,0
+UCB.US,D,20230310,000000,29.01,29.775,27.88,29.36,1418217,0
+UCB.US,D,20230313,000000,27.48,28.97,26.395,27.37,1682910,0
+UCB.US,D,20230314,000000,29.95,30.16,26.81,27.16,1622262,0
+UCB.US,D,20230315,000000,25.79,27.38,25.1259,27.02,1481895,0
+UCB.US,D,20230316,000000,26.63,28.87,26.27,28.45,1370380,0
+UCB.US,D,20230317,000000,27.49,27.7,26.26,26.51,2982685,0
+UCB.US,D,20230320,000000,27.96,28.3841,27.2,27.58,1376769,0
+UCB.US,D,20230321,000000,28.81,29.16,28.15,28.48,1002548,0
+UCB.US,D,20230322,000000,28.39,28.78,27.2,27.46,915262,0
+UCB.US,D,20230323,000000,27.5,27.88,26.89,27.04,1097213,0
+UCB.US,D,20230324,000000,26.64,28.24,26.48,28.19,1059734,0
+UCB.US,D,20230327,000000,29.12,29.13,28.52,28.62,1033340,0
+UCB.US,D,20230328,000000,28.39,28.75,27.5,28.33,621573,0
+UCB.US,D,20230329,000000,28.66,28.82,28.01,28.32,1185982,0
+UCB.US,D,20230330,000000,28.65,28.7,27.63,27.73,484303,0
+UCB.US,D,20230331,000000,27.98,28.265,27.8,28.12,651182,0
+UCB.US,D,20230403,000000,28.21,28.445,27.65,27.89,520968,0
+UCB.US,D,20230404,000000,28.3,28.3,27.06,27.68,536288,0
+UCB.US,D,20230405,000000,27.26,27.7,27.26,27.53,664939,0
+UCB.US,D,20230406,000000,27.65,27.91,27.56,27.83,616620,0
+UCB.US,D,20230410,000000,27.77,28.32,27.46,27.95,761458,0
+UCB.US,D,20230411,000000,28.08,28.24,27.61,27.84,653119,0
+UCB.US,D,20230412,000000,28.05,28.07,27.37,27.58,413566,0
+UCB.US,D,20230413,000000,27.76,27.76,27.17,27.51,660138,0
+UCB.US,D,20230414,000000,27.44,27.82,26.54,26.82,768652,0
+UCB.US,D,20230417,000000,26.77,27.82,26.43,27.81,669369,0
+UCB.US,D,20230418,000000,28.09,28.09,26.9,27.22,854181,0
+UCB.US,D,20230419,000000,26.4,27.79,26.1,27.52,1031797,0
+UCB.US,D,20230420,000000,27.11,27.72,27.11,27.45,899820,0
+UCB.US,D,20230421,000000,27.29,27.465,26.39,26.41,910727,0
+UCB.US,D,20230424,000000,26.23,26.75,26.04,26.1,635369,0
+UCB.US,D,20230425,000000,25.72,26.01,24.68,24.79,761437,0
+UCB.US,D,20230426,000000,24.85,25.17,24.2,24.48,607016,0
+UCB.US,D,20230427,000000,24.53,24.85,24.175,24.6,896298,0
+UCB.US,D,20230428,000000,24.6,25.04,24.1701,24.9,690464,0
+UCB.US,D,20230501,000000,25.05,25.08,24.43,24.58,564694,0
+UCB.US,D,20230502,000000,24.4,24.43,22.53,22.71,673835,0
+UCB.US,D,20230503,000000,22.86,23.49,22.13,22.31,732090,0
+UCB.US,D,20230504,000000,21.57,21.85,20.37,21.56,752959,0
+UCB.US,D,20230505,000000,22.59,22.97,21.8518,22.41,565055,0
+UCB.US,D,20230508,000000,22.78,23.2,21.6,21.65,625998,0
+UCB.US,D,20230509,000000,21.53,22.4206,21.21,21.55,480465,0
+UCB.US,D,20230510,000000,22.09,22.09,21.32,21.79,477204,0
+UCB.US,D,20230511,000000,21.39,21.69,21.085,21.15,441562,0
+UCB.US,D,20230512,000000,21.36,21.86,20.78,21.11,420551,0
+UCB.US,D,20230515,000000,21.16,21.77,21.06,21.57,385413,0
+UCB.US,D,20230516,000000,21.59,21.81,21.08,21.09,383422,0
+UCB.US,D,20230517,000000,21.6,22.97,21.4,22.76,658394,0
+UCB.US,D,20230518,000000,22.77,23.16,22.415,23.01,597653,0
+UCB.US,D,20230519,000000,23.24,23.565,21.96,22.41,762237,0
+UCB.US,D,20230522,000000,22.73,23.47,22.31,23.31,493960,0
+UCB.US,D,20230523,000000,23.34,24.18,22.985,23.41,611036,0
+UCB.US,D,20230524,000000,23.24,23.24,22.79,23.07,437795,0
+UCB.US,D,20230525,000000,22.8,23.09,22.4,22.94,381089,0
+UCB.US,D,20230526,000000,22.91,23.35,22.4,23.32,340594,0
+UCB.US,D,20230530,000000,23.4,23.5,22.32,23.35,389488,0
+UCB.US,D,20230531,000000,23.22,23.31,22.24,22.61,829198,0
+UCB.US,D,20230601,000000,22.78,23.59,22.51,23.33,415359,0
+UCB.US,D,20230602,000000,23.83,25.11,23.57,24.93,597965,0
+UCB.US,D,20230605,000000,25.11,25.17,23.58,24.2,539957,0
+UCB.US,D,20230606,000000,24.21,26.13,23.81,25.79,1325056,0
+UCB.US,D,20230607,000000,26.23,27.28,25.97,26.95,763547,0
+UCB.US,D,20230608,000000,26.82,26.915,26.12,26.83,611819,0
+UCB.US,D,20230609,000000,26.87,27.07,26.26,26.58,448605,0
+UCB.US,D,20230612,000000,26.73,27.17,25.94,26.27,615567,0
+UCB.US,D,20230613,000000,26.37,27.12,26.215,26.84,424763,0
+UCB.US,D,20230614,000000,26.54,26.89,25.69,25.91,551361,0
+UCB.US,D,20230615,000000,25.96,26.755,25.93,26.63,553604,0
+UCB.US,D,20230616,000000,26.77,26.77,25.96,26.37,1484790,0
+UCB.US,D,20230620,000000,26.26,26.33,25.96,26.2,698714,0
+UCB.US,D,20230621,000000,25.93,26.205,25.43,25.47,800954,0
+UCB.US,D,20230622,000000,25.33,25.38,24.21,24.76,707899,0
+UCB.US,D,20230623,000000,24.36,24.93,23.96,24.12,2445458,0
+UCB.US,D,20230626,000000,25,25.065,24.25,24.34,562481,0
+UCB.US,D,20230627,000000,24.45,25,24.12,24.6,495980,0
+UCB.US,D,20230628,000000,24.44,24.71,24.185,24.62,369552,0
+UCB.US,D,20230629,000000,24.82,25.365,24.82,25.23,384063,0
+UCB.US,D,20230630,000000,25.52,25.52,24.97,24.99,449216,0
+UCB.US,D,20230703,000000,25.01,25.8,25.01,25.69,310899,0
+UCB.US,D,20230705,000000,25.47,25.63,24.935,25.19,523926,0
+UCB.US,D,20230706,000000,24.85,24.9,24.29,24.77,546427,0
+UCB.US,D,20230707,000000,24.78,25.63,24.59,25.26,564367,0
+UCB.US,D,20230710,000000,25.17,25.9,25.06,25.36,535671,0
+UCB.US,D,20230711,000000,25.53,25.848,25.24,25.77,354969,0
+UCB.US,D,20230712,000000,26.11,26.55,25.96,26.33,574683,0
+UCB.US,D,20230713,000000,26.38,27.13,26.325,27.09,713707,0
+UCB.US,D,20230714,000000,27.27,27.27,26.69,26.81,994993,0
+UCB.US,D,20230717,000000,26.67,27.66,26.58,27.51,626444,0
+UCB.US,D,20230718,000000,27.89,28.71,27.7101,28.55,1202409,0
+UCB.US,D,20230719,000000,28,28.34,26.81,28.21,1186026,0
+UCB.US,D,20230720,000000,27.83,28.015,27.09,27.94,1212500,0
+UCB.US,D,20230721,000000,28.2,28.225,27.5,27.91,811669,0
+UCB.US,D,20230724,000000,27.72,28.78,27.72,28.72,714885,0
+UCB.US,D,20230725,000000,28.9,29.01,28.38,28.57,659415,0
+UCB.US,D,20230726,000000,29,29.48,28.59,29.08,861586,0
+UCB.US,D,20230727,000000,29.31,29.31,28.39,28.64,645426,0
+UCB.US,D,20230728,000000,29,29.2,28.58,28.99,446598,0
+UCB.US,D,20230731,000000,29.03,29.38,28.87,29.07,487200,0
+UCB.US,D,20230801,000000,29,29.07,28.44,29.03,389665,0
+UCB.US,D,20230802,000000,28.52,29.01,28.49,28.95,427479,0
+UCB.US,D,20230803,000000,28.89,29.56,28.68,29.48,419447,0
+UCB.US,D,20230804,000000,29.4,29.905,29.295,29.64,385018,0
+UCB.US,D,20230807,000000,29.61,30.18,29.47,30.15,543162,0
+UCB.US,D,20230808,000000,29.35,30,28.73,29.9,474580,0
+UCB.US,D,20230809,000000,29.75,29.76,29.4,29.56,379308,0
+UCB.US,D,20230810,000000,29.65,29.96,29.26,29.36,348623,0
+UCB.US,D,20230811,000000,29.21,29.6,29.1,29.47,345684,0
+UCB.US,D,20230814,000000,29.24,29.24,28.7609,29.03,369002,0
+UCB.US,D,20230815,000000,28.51,28.625,28.02,28.06,423879,0
+UCB.US,D,20230816,000000,28.01,28.32,27.745,27.79,421504,0
+UCB.US,D,20230817,000000,27.87,28.03,27.661,27.76,356108,0
+UCB.US,D,20230818,000000,27.45,27.96,27.39,27.68,493674,0
+UCB.US,D,20230821,000000,27.79,27.98,27.14,27.37,398652,0
+UCB.US,D,20230822,000000,27.38,27.59,26.54,26.54,372607,0
+UCB.US,D,20230823,000000,26.5,26.95,26.29,26.87,369997,0
+UCB.US,D,20230824,000000,26.71,27.41,26.67,27.12,404445,0
+UCB.US,D,20230825,000000,27.24,27.36,26.495,26.88,294471,0
+UCB.US,D,20230828,000000,27.05,27.46,26.97,27.11,337469,0
+UCB.US,D,20230829,000000,27.11,27.48,26.95,27.29,296740,0
+UCB.US,D,20230830,000000,27.27,27.27,26.94,27.14,237269,0
+UCB.US,D,20230831,000000,27.13,27.38,26.84,27,674837,0
+UCB.US,D,20230901,000000,27.12,27.87,27.12,27.59,427959,0
+UCB.US,D,20230905,000000,27.42,27.42,26.135,26.6,638422,0
+UCB.US,D,20230906,000000,26.62,26.8,25.675,25.83,503185,0
+UCB.US,D,20230907,000000,25.55,25.785,25.34,25.57,452028,0
+UCB.US,D,20230908,000000,25.66,25.9,25.22,25.73,298161,0
+UCB.US,D,20230911,000000,25.84,26.08,25.51,25.58,447073,0
+UCB.US,D,20230912,000000,25.64,25.98,25.46,25.81,302711,0
+UCB.US,D,20230913,000000,25.92,25.92,24.911,25.52,510288,0
+UCB.US,D,20230914,000000,25.55,26.06,25.33,26.04,553164,0
+UCB.US,D,20230915,000000,25.85,26.155,25.69,26.05,1570934,0
+UCB.US,D,20230918,000000,25.99,26.03,25.28,25.65,996371,0
+UCB.US,D,20230919,000000,25.69,26.08,25.62,26,680040,0
+UCB.US,D,20230920,000000,26.16,26.39,25.62,25.64,681970,0
+UCB.US,D,20230921,000000,25.43,25.6,24.96,24.96,436397,0
+UCB.US,D,20230922,000000,25.03,25.1,24.61,24.71,407858,0
+UCB.US,D,20230925,000000,24.65,25.25,24.45,25.23,390335,0
+UCB.US,D,20230926,000000,25.02,25.28,24.72,24.77,600258,0
+UCB.US,D,20230927,000000,24.77,25.04,24.52,24.67,477063,0
+UCB.US,D,20230928,000000,24.76,25.32,24.7,25.02,675423,0
+UCB.US,D,20230929,000000,25.26,25.63,25.13,25.41,736595,0
+UCB.US,D,20231002,000000,25.34,25.4,24.7,24.84,810459,0
+UCB.US,D,20231003,000000,24.73,24.87,24.32,24.55,539770,0
+UCB.US,D,20231004,000000,24.61,24.82,24.2725,24.76,468806,0
+UCB.US,D,20231005,000000,24.74,25.5,24.72,25.44,644612,0
+UCB.US,D,20231006,000000,25.28,26,25.11,25.83,682921,0
+UCB.US,D,20231009,000000,25.49,26.145,25.49,25.92,531571,0
+UCB.US,D,20231010,000000,26.11,26.42,25.985,26.09,485676,0
+UCB.US,D,20231011,000000,26.11,26.48,25.82,26.03,717374,0
+UCB.US,D,20231012,000000,25.99,25.99,25.33,25.42,399006,0
+UCB.US,D,20231013,000000,25.66,25.66,24.88,24.92,384255,0
+UCB.US,D,20231016,000000,25.22,25.685,25.17,25.62,511788,0
+UCB.US,D,20231017,000000,25.44,26.55,25.23,26.19,665380,0
+UCB.US,D,20231018,000000,25.41,25.41,24.01,24.13,909429,0
+UCB.US,D,20231019,000000,23.68,24.34,23.62,23.68,901673,0
+UCB.US,D,20231020,000000,23.71,23.71,22.74,22.77,941623,0
+UCB.US,D,20231023,000000,22.7,23.32,22.54,22.67,734763,0
+UCB.US,D,20231024,000000,22.86,23,21.97,22.28,696226,0
+UCB.US,D,20231025,000000,22.14,22.44,21.64,22.14,728444,0
+UCB.US,D,20231026,000000,22.24,22.995,22.24,22.68,660554,0
+UCB.US,D,20231027,000000,22.68,22.77,21.87,22.02,623178,0
+UCB.US,D,20231030,000000,22.34,22.495,21.98,22.17,997286,0
+UCB.US,D,20231031,000000,22.2,22.42,21.95,22.09,771383,0
+UCB.US,D,20231101,000000,22.05,22.18,21.63,22.05,742919,0
+UCB.US,D,20231102,000000,22.37,23.53,22.34,23.42,745754,0
+UCB.US,D,20231103,000000,24.25,24.62,23.92,24,1097530,0
+UCB.US,D,20231106,000000,23.99,24.238,23.425,23.58,557479,0
+UCB.US,D,20231107,000000,23.45,23.78,22.905,23.3,446746,0
+UCB.US,D,20231108,000000,23.41,23.41,23.035,23.17,477917,0
+UCB.US,D,20231109,000000,23.24,23.24,22.49,22.84,591102,0
+UCB.US,D,20231110,000000,22.95,23.13,22.59,22.98,452420,0
+UCB.US,D,20231113,000000,22.8,23.38,22.65,23.15,615760,0
+UCB.US,D,20231114,000000,24.27,25.395,24.27,24.82,901511,0
+UCB.US,D,20231115,000000,24.75,25.33,24.75,25.14,837444,0
+UCB.US,D,20231116,000000,25.03,25.18,24.63,24.8,450303,0
+UCB.US,D,20231117,000000,25.08,25.34,24.88,24.95,560965,0
+UCB.US,D,20231120,000000,24.91,25.02,24.65,24.93,511835,0
+UCB.US,D,20231121,000000,24.8,24.81,24.25,24.26,359875,0
+UCB.US,D,20231122,000000,24.57,24.72,24.31,24.49,373938,0
+UCB.US,D,20231124,000000,24.56,24.59,24.39,24.56,143621,0
+UCB.US,D,20231127,000000,24.43,24.43,24.17,24.35,444650,0
+UCB.US,D,20231128,000000,24.35,24.4,24.02,24.33,465839,0
+UCB.US,D,20231129,000000,24.57,24.95,24.2,24.69,516822,0
+UCB.US,D,20231130,000000,24.78,24.85,24.53,24.65,466023,0
+UCB.US,D,20231201,000000,24.5,26.25,24.48,26.23,515030,0
+UCB.US,D,20231204,000000,26.01,26.55,26.01,26.42,727782,0
+UCB.US,D,20231205,000000,26.39,26.39,26.02,26.15,416640,0
+UCB.US,D,20231206,000000,26.45,27.31,26.42,26.48,583957,0
+UCB.US,D,20231207,000000,26.63,27.14,26.42,27.14,506539,0
+UCB.US,D,20231208,000000,27.16,27.65,27.05,27.49,524493,0
+UCB.US,D,20231211,000000,27.45,27.75,27.2,27.63,483983,0
+UCB.US,D,20231212,000000,27.59,27.795,27.37,27.49,463451,0
+UCB.US,D,20231213,000000,27.5,29.34,27.34,29.32,801823,0
+UCB.US,D,20231214,000000,29.55,30.75,29.55,30.21,1078671,0
+UCB.US,D,20231215,000000,30.43,30.43,29.55,29.96,3303560,0
+UCB.US,D,20231218,000000,30.15,30.3,29.65,29.7,527864,0
+UCB.US,D,20231219,000000,29.81,30.4,29.8,30.05,698145,0
+UCB.US,D,20231220,000000,29.93,30.47,29.24,29.24,802565,0
+UCB.US,D,20231221,000000,29.5,29.56,28.921,29.36,586088,0
+UCB.US,D,20231222,000000,29.67,29.97,29.49,29.63,393049,0
+UCB.US,D,20231226,000000,29.86,30.1,29.0782,29.91,663434,0
+UCB.US,D,20231227,000000,29.85,30.085,29.74,29.96,399699,0
+UCB.US,D,20231228,000000,29.67,30.04,29.445,29.93,340788,0
+UCB.US,D,20231229,000000,29.72,29.92,29.21,29.26,582506,0
+UCB.US,D,20240102,000000,29.08,29.7,29.035,29.17,593270,0
+UCB.US,D,20240103,000000,28.86,28.96,28,28.03,674754,0
+UCB.US,D,20240104,000000,28.17,28.58,27.99,28.55,694359,0
+UCB.US,D,20240105,000000,28.32,29.0224,28.26,28.83,580839,0
+UCB.US,D,20240108,000000,28.66,29.46,28.58,29.45,703491,0
+UCB.US,D,20240109,000000,29,29.45,28.85,29.22,758849,0
+UCB.US,D,20240110,000000,29.03,29.42,28.87,29.38,764616,0
+UCB.US,D,20240111,000000,29.06,29.17,28.49,28.95,1095120,0
+UCB.US,D,20240112,000000,29.28,29.41,28.45,28.87,511186,0
+UCB.US,D,20240116,000000,28.33,28.65,28.19,28.25,711203,0
+UCB.US,D,20240117,000000,27.67,28.28,27.66,27.87,510013,0
+UCB.US,D,20240118,000000,28.03,28.39,27.82,28.13,431392,0
+UCB.US,D,20240119,000000,28.32,28.9,27.88,28.88,595200,0
+UCB.US,D,20240122,000000,29.06,29.725,28.81,29.69,789448,0
+UCB.US,D,20240123,000000,29.95,29.95,28.81,29.1,727388,0
+UCB.US,D,20240124,000000,29.01,29.65,28.66,28.79,591620,0
+UCB.US,D,20240125,000000,29.21,29.29,28.25,28.52,730796,0
+UCB.US,D,20240126,000000,28.78,28.98,28.46,28.58,366204,0
+UCB.US,D,20240129,000000,28.5,29.025,28.46,29.02,450707,0
+UCB.US,D,20240130,000000,29,29.11,28.7,28.83,397332,0
+UCB.US,D,20240131,000000,28.28,28.73,27.26,27.34,709682,0
+UCB.US,D,20240201,000000,27.56,27.77,26.23,27.31,988011,0
+UCB.US,D,20240202,000000,26.71,27.445,26.68,27.33,488879,0
+UCB.US,D,20240205,000000,26.95,27.03,26.51,26.81,569798,0
+UCB.US,D,20240206,000000,26.74,27.08,26.555,26.77,440300,0
+UCB.US,D,20240207,000000,26.78,26.91,26.251,26.68,484704,0
+UCB.US,D,20240208,000000,26.49,26.935,26.48,26.91,457937,0
+UCB.US,D,20240209,000000,26.99,27.35,26.525,27.24,503418,0
+UCB.US,D,20240212,000000,27.18,28.16,27.13,27.88,547006,0
+UCB.US,D,20240213,000000,26.49,26.94,25.71,26.15,860554,0
+UCB.US,D,20240214,000000,26.54,26.73,26.06,26.63,546944,0
+UCB.US,D,20240215,000000,26.88,28,26.87,27.66,776172,0
+UCB.US,D,20240216,000000,27.47,27.62,27.08,27.14,503819,0
+UCB.US,D,20240220,000000,26.75,27.14,26.73,26.79,393088,0
+UCB.US,D,20240221,000000,26.68,26.79,26.43,26.57,665860,0
+UCB.US,D,20240222,000000,26.43,26.74,25.69,26.18,815299,0
+UCB.US,D,20240223,000000,26.19,26.39,25.81,26.06,552106,0
+UCB.US,D,20240226,000000,25.75,26.06,25.45,25.67,569377,0
+UCB.US,D,20240227,000000,25.76,25.99,25.59,25.75,1716125,0
+UCB.US,D,20240228,000000,25.4,26.01,25.35,25.56,630768,0
+UCB.US,D,20240229,000000,26.17,26.51,25.82,26.01,588917,0
+UCB.US,D,20240301,000000,25.82,25.89,25.34,25.65,402097,0
+UCB.US,D,20240304,000000,25.63,26,25.02,25.03,669825,0
+UCB.US,D,20240305,000000,24.89,26.32,24.85,26.26,680392,0
+UCB.US,D,20240306,000000,26.32,26.76,25.59,26.27,500600,0
+UCB.US,D,20240307,000000,26.57,26.82,26.15,26.24,492414,0
+UCB.US,D,20240308,000000,26.74,26.74,26.15,26.22,388868,0
+UCB.US,D,20240311,000000,26.18,26.36,26.03,26.1,331574,0
+UCB.US,D,20240312,000000,25.95,26.09,25.45,25.59,411566,0
+UCB.US,D,20240313,000000,25.47,25.93,25.47,25.71,601105,0
+UCB.US,D,20240314,000000,25.45,25.54,24.67,24.92,681898,0
+UCB.US,D,20240315,000000,24.73,25.265,24.73,25.1,1418352,0
+UCB.US,D,20240318,000000,25.16,25.3,24.75,24.84,422469,0
+UCB.US,D,20240319,000000,24.75,25.05,24.71,24.76,411847,0
+UCB.US,D,20240320,000000,24.62,25.68,24.57,25.35,1394840,0
+UCB.US,D,20240321,000000,25.51,25.85,25.375,25.47,1250897,0
+UCB.US,D,20240322,000000,25.59,25.59,24.69,24.8,897549,0
+UCB.US,D,20240325,000000,24.92,25.345,24.91,24.99,621387,0
+UCB.US,D,20240326,000000,25.28,25.28,24.74,24.75,399820,0
+UCB.US,D,20240327,000000,24.95,25.99,24.92,25.97,578602,0
+UCB.US,D,20240328,000000,25.85,26.44,25.85,26.32,850128,0
+UCB.US,D,20240401,000000,26.14,26.27,25.28,25.29,665603,0
+UCB.US,D,20240402,000000,25.01,25.18,24.79,25.04,734933,0
+UCB.US,D,20240403,000000,24.8,25.22,24.8,25.12,724420,0
+UCB.US,D,20240404,000000,25.52,25.79,25.18,25.25,761674,0
+UCB.US,D,20240405,000000,25.08,25.44,24.8701,25.31,372105,0
+UCB.US,D,20240408,000000,25.435,25.77,25.43,25.61,281280,0
+UCB.US,D,20240409,000000,25.72,26.14,25.69,26.13,482290,0
+UCB.US,D,20240410,000000,25.56,26.06,24.62,24.9,952184,0
+UCB.US,D,20240411,000000,25.01,25.15,24.62,24.92,522463,0
+UCB.US,D,20240412,000000,24.57,24.815,24.51,24.78,421300,0
+UCB.US,D,20240415,000000,24.83,25.125,24.64,24.9,857043,0
+UCB.US,D,20240416,000000,24.68,24.8,24.4,24.54,624970,0
+UCB.US,D,20240417,000000,24.84,25.11,24.55,24.57,668854,0
+UCB.US,D,20240418,000000,24.55,24.82,24.46,24.7,476414,0
+UCB.US,D,20240419,000000,24.52,25.29,24.47,25.25,776469,0
+UCB.US,D,20240422,000000,25.12,25.7599,25.08,25.54,556280,0
+UCB.US,D,20240423,000000,25.54,26.3,25.305,26.18,553966,0
+UCB.US,D,20240424,000000,25.8,26.5305,25.53,26.33,595349,0
+UCB.US,D,20240425,000000,25.97,26.06,25.37,25.82,474418,0
+UCB.US,D,20240426,000000,25.89,26.275,25.865,25.98,377375,0
+UCB.US,D,20240429,000000,26.02,26.19,25.61,25.64,474208,0
+UCB.US,D,20240430,000000,25.5,25.55,25.19,25.23,449604,0
+UCB.US,D,20240501,000000,25.46,26.18,25.46,25.66,654326,0
+UCB.US,D,20240502,000000,25.83,26.12,25.71,26.05,435672,0
+UCB.US,D,20240503,000000,26.45,26.67,26.15,26.32,302889,0
+UCB.US,D,20240506,000000,26.44,26.59,26.335,26.39,390297,0
+UCB.US,D,20240507,000000,26.54,26.67,26.255,26.28,361705,0
+UCB.US,D,20240508,000000,25.95,26.42,25.77,26.37,294847,0
+UCB.US,D,20240509,000000,26.45,26.73,26.29,26.71,364906,0
+UCB.US,D,20240510,000000,26.69,26.78,26.43,26.64,246005,0
+UCB.US,D,20240513,000000,26.91,26.91,26.51,26.54,288218,0
+UCB.US,D,20240514,000000,26.85,26.9,26.52,26.82,290531,0
+UCB.US,D,20240515,000000,27.1,27.33,26.64,26.94,311891,0
+UCB.US,D,20240516,000000,26.92,27,26.73,26.85,286311,0
+UCB.US,D,20240517,000000,26.99,27.3,26.86,26.96,443804,0
+UCB.US,D,20240520,000000,26.94,27.11,26.77,26.78,386516,0
+UCB.US,D,20240521,000000,26.75,27.02,26.68,26.84,405204,0
+UCB.US,D,20240522,000000,26.69,26.78,26.41,26.62,493786,0
+UCB.US,D,20240523,000000,26.7,26.7,25.6,25.68,446259,0
+UCB.US,D,20240524,000000,25.84,25.84,25.45,25.57,579136,0
+UCB.US,D,20240528,000000,25.76,25.76,25.21,25.33,323754,0
+UCB.US,D,20240529,000000,24.88,25.12,24.57,25,805060,0
+UCB.US,D,20240530,000000,25.37,25.53,25.16,25.37,382424,0
+UCB.US,D,20240531,000000,25.46,25.69,25.06,25.66,401746,0
+UCB.US,D,20240603,000000,25.93,25.93,25.24,25.51,506810,0
+UCB.US,D,20240604,000000,25.2,25.46,24.95,24.98,317222,0
+UCB.US,D,20240605,000000,25.13,25.46,24.865,25.12,349018,0
+UCB.US,D,20240606,000000,25.03,25.23,24.89,25.17,321902,0
+UCB.US,D,20240607,000000,24.91,25.13,24.91,25.12,483274,0
+UCB.US,D,20240610,000000,24.82,24.82,24.39,24.58,478609,0
+UCB.US,D,20240611,000000,24.39,24.6,24.17,24.44,429984,0
+UCB.US,D,20240612,000000,25.18,25.7,24.79,25.05,501483,0
+UCB.US,D,20240613,000000,25.01,25.02,24.56,24.83,467757,0
+UCB.US,D,20240614,000000,24.36,24.45,24.1,24.22,371779,0
+UCB.US,D,20240617,000000,24.17,24.67,24.04,24.67,419253,0
+UCB.US,D,20240618,000000,24.67,25.32,24.58,24.97,621718,0
+UCB.US,D,20240620,000000,24.8,24.99,24.6,24.66,413169,0
+UCB.US,D,20240621,000000,24.7,24.7,24.32,24.61,1606034,0
+UCB.US,D,20240624,000000,24.71,25.24,24.625,25.1,488065,0
+UCB.US,D,20240625,000000,24.9,25.04,24.72,24.76,385172,0
+UCB.US,D,20240626,000000,24.54,24.95,24.46,24.87,331885,0
+UCB.US,D,20240627,000000,24.91,25.23,24.6954,25.2,336328,0
+UCB.US,D,20240628,000000,25.47,25.89,25.27,25.46,1713752,0
+UCB.US,D,20240701,000000,25.43,25.64,25.02,25.1,523956,0
+UCB.US,D,20240702,000000,25.07,25.56,25.07,25.46,411718,0
+UCB.US,D,20240703,000000,25.48,25.48,24.97,24.97,252246,0
+UCB.US,D,20240705,000000,25.05,25.08,24.54,24.68,444668,0
+UCB.US,D,20240708,000000,24.85,25.05,24.51,24.56,268343,0
+UCB.US,D,20240709,000000,24.44,24.99,24.36,24.98,451297,0
+UCB.US,D,20240710,000000,25,25.71,24.91,25.65,349362,0
+UCB.US,D,20240711,000000,26.22,27.09,26.08,27.03,770093,0
+UCB.US,D,20240712,000000,27.42,27.465,26.96,27,502074,0
+UCB.US,D,20240715,000000,27.4,28.35,27.4,28.01,738110,0
+UCB.US,D,20240716,000000,28.36,29.37,28.32,29.03,823070,0
+UCB.US,D,20240717,000000,28.67,29.82,28.5,29.6,740767,0
+UCB.US,D,20240718,000000,29.3,30.04,28.87,29.16,810805,0
+UCB.US,D,20240719,000000,29.17,29.68,29.08,29.2,614957,0
+UCB.US,D,20240722,000000,28.97,29.71,28.72,29.54,522675,0
+UCB.US,D,20240723,000000,29.28,30.43,29.24,29.93,1177239,0
+UCB.US,D,20240724,000000,29.96,31.19,29.66,30.05,1036131,0
+UCB.US,D,20240725,000000,30.46,31.57,30.155,31.18,1207802,0
+UCB.US,D,20240726,000000,31.58,31.96,31.3,31.51,663542,0
+UCB.US,D,20240729,000000,31.59,31.7,30.78,30.79,551276,0
+UCB.US,D,20240730,000000,30.99,31.18,30.73,31.07,651439,0
+UCB.US,D,20240731,000000,31.11,31.72,30.71,30.95,597900,0
+UCB.US,D,20240801,000000,30.94,31.025,29.34,29.81,700284,0
+UCB.US,D,20240802,000000,28.64,29.275,28.37,28.76,704315,0
+UCB.US,D,20240805,000000,27.52,28.445,26.96,27.83,774256,0
+UCB.US,D,20240806,000000,27.88,28.31,27.56,28.09,509000,0
+UCB.US,D,20240807,000000,28.91,29.04,27.36,27.43,572900,0
+UCB.US,D,20240808,000000,27.83,28.07,27.54,28.04,439800,0
+UCB.US,D,20240809,000000,27.96,28.11,27.55,27.78,261100,0
+UCB.US,D,20240812,000000,27.92,28.46,27.23,27.49,402600,0
+UCB.US,D,20240813,000000,27.81,27.98,27.28,27.9,427100,0
+UCB.US,D,20240814,000000,27.97,27.97,27.4,27.8,315400,0
+UCB.US,D,20240815,000000,28.57,28.86,28.4,28.46,403800,0
+UCB.US,D,20240816,000000,28.77,29.56,28.47,29.32,631200,0
+UCB.US,D,20240819,000000,29.24,29.705,29.24,29.51,444300,0
+UCB.US,D,20240820,000000,29.31,29.33,28.74,28.84,359000,0
+UCB.US,D,20240821,000000,29.04,29.04,28.62,28.91,233700,0
+UCB.US,D,20240822,000000,28.78,29.27,28.78,29.19,279500,0
+UCB.US,D,20240823,000000,29.35,31.15,29.3478,30.41,571100,0
+UCB.US,D,20240826,000000,30.88,31.06,30.14,30.14,397700,0
+UCB.US,D,20240827,000000,29.83,29.96,29.63,29.78,363200,0
+UCB.US,D,20240828,000000,29.6,30.29,29.535,30.19,274300,0
+UCB.US,D,20240829,000000,30.5,30.5,29.99,30.1,294000,0
+UCB.US,D,20240830,000000,30.25,30.51,29.93,30.47,428800,0
+UCB.US,D,20240903,000000,30.05,30.42,29.91,30.14,428000,0
+UCB.US,D,20240904,000000,29.83,30.365,29.43,29.61,340700,0
+UCB.US,D,20240905,000000,29.92,29.92,29.22,29.28,304800,0
+UCB.US,D,20240906,000000,29.5,29.5,28.5,28.67,387400,0
+UCB.US,D,20240909,000000,28.55,28.87,28.13,28.78,478200,0
+UCB.US,D,20240910,000000,28.78,28.85,28.06,28.62,443300,0
+UCB.US,D,20240911,000000,28.25,28.35,27.57,28.24,481100,0
+UCB.US,D,20240912,000000,28.38,28.6,27.98,28.42,328400,0
+UCB.US,D,20240913,000000,28.84,29.09,28.64,29.05,403500,0
+UCB.US,D,20240916,000000,29,29.46,28.54,29.19,370700,0
+UCB.US,D,20240917,000000,29.56,29.94,29.27,29.28,447600,0
+UCB.US,D,20240918,000000,29.38,30.43,28.91,29.38,559900,0
+UCB.US,D,20240919,000000,30.21,30.36,29.63,30.32,524400,0
+UCB.US,D,20240920,000000,30.1,30.23,29.45,29.54,2435400,0
+UCB.US,D,20240923,000000,29.76,29.95,29.26,29.34,682167,0
+UCB.US,D,20240924,000000,29.35,29.445,28.84,28.85,571772,0
+UCB.US,D,20240925,000000,28.79,28.86,28.305,28.39,409153,0
+UCB.US,D,20240926,000000,28.69,28.9,28.51,28.62,531558,0
+UCB.US,D,20240927,000000,29.01,29.07,28.48,28.62,1060151,0
+UCB.US,D,20240930,000000,28.61,29.31,28.555,29.08,507625,0
+UCB.US,D,20241001,000000,28.86,28.86,27.93,28.07,401439,0
+UCB.US,D,20241002,000000,27.94,28.39,27.69,27.8,695203,0
+UCB.US,D,20241003,000000,27.47,28.08,27.46,28.07,746720,0
+UCB.US,D,20241004,000000,28.56,28.72,28.14,28.41,434209,0
+UCB.US,D,20241007,000000,28.22,28.2729,27.78,27.98,385438,0
+UCB.US,D,20241008,000000,28.1,28.1,27.51,27.59,511059,0
+UCB.US,D,20241009,000000,27.5,28.01,27.35,27.74,600698,0
+UCB.US,D,20241010,000000,27.42,27.7,27.22,27.58,420419,0
+UCB.US,D,20241011,000000,27.72,28.72,27.72,28.53,471361,0
+UCB.US,D,20241014,000000,28.48,29.17,28.2,29.01,445090,0
+UCB.US,D,20241015,000000,29.04,29.96,28.96,29.22,587873,0
+UCB.US,D,20241016,000000,29.63,29.95,29.36,29.72,416939,0
+UCB.US,D,20241017,000000,29.68,29.94,29.47,29.91,342366,0
+UCB.US,D,20241018,000000,29.94,29.94,29.25,29.3,461451,0
+UCB.US,D,20241021,000000,29.26,29.26,28.17,28.24,369453,0
+UCB.US,D,20241022,000000,28.25,28.7,28.17,28.67,550159,0
+UCB.US,D,20241023,000000,26.185,28.41,26,28.2,827921,0
+UCB.US,D,20241024,000000,28.18,28.29,27.63,28.25,553367,0
+UCB.US,D,20241025,000000,28.3,28.51,27.52,27.65,325897,0
+UCB.US,D,20241028,000000,28,28.7,27.8609,28.58,409992,0
+UCB.US,D,20241029,000000,28.33,28.56,28.14,28.55,422472,0
+UCB.US,D,20241030,000000,28.38,29.41,28.38,29.11,559677,0
+UCB.US,D,20241031,000000,29.21,29.22,28.44,28.46,540769,0
+UCB.US,D,20241101,000000,28.73,28.84,28.111,28.22,927048,0
+UCB.US,D,20241104,000000,28.14,28.14,27.38,27.8,335773,0
+UCB.US,D,20241105,000000,27.84,28.39,27.82,28.35,451593,0
+UCB.US,D,20241106,000000,30.45,32.8,29.8201,32.39,1749997,0
+UCB.US,D,20241107,000000,32.19,32.245,31.105,31.34,700739,0
+UCB.US,D,20241108,000000,31.6,32.035,31.19,31.7,716912,0
+UCB.US,D,20241111,000000,32.4,33.42,32.29,32.47,722140,0
+UCB.US,D,20241112,000000,32.65,33.04,32.46,32.59,700694,0
+UCB.US,D,20241113,000000,32.705,33.37,32.51,32.6,640708,0
+UCB.US,D,20241114,000000,32.72,32.8,32.2,32.4,645303,0
+UCB.US,D,20241115,000000,32.63,32.8,32.125,32.79,623850,0
+UCB.US,D,20241118,000000,32.77,33.27,32.77,33.15,844331,0
+UCB.US,D,20241119,000000,32.455,33.08,32.36,32.77,722814,0
+UCB.US,D,20241120,000000,32.745,32.745,32.11,32.49,729838,0
+UCB.US,D,20241121,000000,32.73,33.4,32.7,33.13,546821,0
+UCB.US,D,20241122,000000,33.245,34.35,33.1391,34.27,591287,0
+UCB.US,D,20241125,000000,34.62,35.38,34.15,34.68,1018699,0
+UCB.US,D,20241126,000000,34.54,34.65,34.1801,34.39,672164,0
+UCB.US,D,20241127,000000,34.61,35,34.125,34.17,518078,0
+UCB.US,D,20241129,000000,34.17,34.5,33.56,33.81,359400,0
+UCB.US,D,20241202,000000,33.855,34.05,33.455,33.77,600540,0
+UCB.US,D,20241203,000000,33.815,34.04,33.575,33.78,479676,0
+UCB.US,D,20241204,000000,33.74,34.07,33.6554,34,488545,0
+UCB.US,D,20241205,000000,33.81,34.25,33.51,33.54,618077,0
+UCB.US,D,20241206,000000,33.85,34.02,33.53,33.91,420578,0
+UCB.US,D,20241209,000000,33.84,34.35,33.74,33.76,648790,0
+UCB.US,D,20241210,000000,33.69,34.0899,33.27,33.58,890651,0
+UCB.US,D,20241211,000000,33.95,34.45,33.85,34,759717,0
+UCB.US,D,20241212,000000,33.96,34.1,33.26,33.3,649722,0
+UCB.US,D,20241213,000000,33.23,33.49,32.82,33.21,464101,0
+UCB.US,D,20241216,000000,32.91,33.29,32.75,33.25,534215,0
+UCB.US,D,20241217,000000,33.1,33.32,32.625,32.89,797163,0
+UCB.US,D,20241218,000000,33.19,33.34,30.89,31.09,1524478,0
+UCB.US,D,20241219,000000,31.72,32.05,30.96,31.05,906326,0
+UCB.US,D,20241220,000000,31.05,32.01,30.92,31.6,2146294,0
+UCB.US,D,20241223,000000,31.58,31.85,31.38,31.79,848119,0
+UCB.US,D,20241224,000000,31.92,32.21,31.74,32.21,206663,0
+UCB.US,D,20241226,000000,31.99,32.63,31.84,32.62,440796,0
+UCB.US,D,20241227,000000,32.265,32.64,31.77,32.35,646078,0
+UCB.US,D,20241230,000000,32.11,32.41,31.86,32.31,513645,0
+UCB.US,D,20241231,000000,32.49,32.66,32.235,32.31,481240,0
+UCB.US,D,20250102,000000,32.37,32.56,31.5,31.53,483431,0
+UCB.US,D,20250103,000000,31.48,31.96,31.13,31.85,755812,0
+UCB.US,D,20250106,000000,31.88,32.575,31.7901,31.83,683384,0
+UCB.US,D,20250107,000000,31.95,32.09,31.08,31.45,652459,0
+UCB.US,D,20250108,000000,31.25,31.44,30.97,31.12,504064,0
+UCB.US,D,20250110,000000,30.585,30.59,29.61,29.84,540146,0
+UCB.US,D,20250113,000000,29.58,30.02,29.48,29.94,494134,0
+UCB.US,D,20250114,000000,30.115,31.42,30.1,31.37,483815,0
+UCB.US,D,20250115,000000,32.48,32.57,31.79,32.06,507550,0
+UCB.US,D,20250116,000000,31.78,32.17,31.7,32.04,538024,0
+UCB.US,D,20250117,000000,32.285,32.64,32.03,32.61,916933,0
+UCB.US,D,20250121,000000,32.75,33.57,32.75,33.25,1144232,0
+UCB.US,D,20250122,000000,33.5,33.82,32.65,32.95,775551,0
+UCB.US,D,20250123,000000,33,33.26,32.71,32.95,858914,0
+UCB.US,D,20250124,000000,32.9,33.115,32.6,32.97,654198,0
+UCB.US,D,20250127,000000,33.03,33.55,32.92,33.53,765709,0
+UCB.US,D,20250128,000000,33.54,33.82,33.26,33.57,633479,0
+UCB.US,D,20250129,000000,33.48,33.7,32.48,32.9,750420,0
+UCB.US,D,20250130,000000,33.21,33.5,32.675,33.05,1034682,0
+UCB.US,D,20250131,000000,33.15,33.38,32.83,33.17,576651,0
+UCB.US,D,20250203,000000,32.315,32.83,31.83,32.53,444979,0
+UCB.US,D,20250204,000000,32.46,33.48,32.45,33.47,366817,0
+UCB.US,D,20250205,000000,33.61,34,33.13,34,558100,0
+UCB.US,D,20250206,000000,33.93,34.34,33.79,34.3,533690,0
+UCB.US,D,20250207,000000,34.305,34.41,33.11,34.12,796606,0
+UCB.US,D,20250210,000000,34.235,34.265,33.72,33.87,496929,0
+UCB.US,D,20250211,000000,33.73,34.57,33.58,34.57,385023,0
+UCB.US,D,20250212,000000,33.88,34.01,33.21,33.21,585333,0
+UCB.US,D,20250213,000000,33.315,33.495,32.96,33.47,359170,0
+UCB.US,D,20250214,000000,33.8,33.92,33.14,33.47,454550,0
+UCB.US,D,20250218,000000,33.65,33.735,33.185,33.55,429770,0
+UCB.US,D,20250219,000000,33.28,33.525,33.09,33.24,379471,0
+UCB.US,D,20250220,000000,33.1,33.125,32.33,32.57,343584,0
+UCB.US,D,20250221,000000,33,33.005,31.8,31.89,500167,0
+UCB.US,D,20250224,000000,32.36,32.36,31.3,31.33,466816,0
+UCB.US,D,20250225,000000,31.69,31.88,31.3,31.38,466330,0
+UCB.US,D,20250226,000000,31.24,31.665,30.925,31.32,457489,0
+UCB.US,D,20250227,000000,31.37,32.01,31.23,31.68,562463,0
+UCB.US,D,20250228,000000,31.92,32.555,31.735,32.23,924732,0
+UCB.US,D,20250303,000000,32.42,32.71,31.8,32.02,603899,0
+UCB.US,D,20250304,000000,31.74,31.74,30.43,30.45,581207,0
+UCB.US,D,20250305,000000,30.49,30.805,29.86,30.3,551100,0
+UCB.US,D,20250306,000000,29.985,30.14,29.53,29.89,499596,0
+UCB.US,D,20250307,000000,29.8,29.875,29.09,29.61,609866,0
+UCB.US,D,20250310,000000,29.11,29.44,28.03,28.35,869587,0
+UCB.US,D,20250311,000000,28.61,28.87,27.915,28.06,607834,0
+UCB.US,D,20250312,000000,28.305,28.67,27.8,28.43,662712,0
+UCB.US,D,20250313,000000,28.43,28.78,27.87,27.9,552426,0
+UCB.US,D,20250314,000000,27.94,28.54,27.8135,28.47,664859,0
+UCB.US,D,20250317,000000,28.35,28.795,28.34,28.58,578798,0
+UCB.US,D,20250318,000000,28.23,28.8,28.23,28.64,1181920,0
+UCB.US,D,20250319,000000,28.625,29.36,28.57,28.93,1343619,0
+UCB.US,D,20250320,000000,28.15,28.77,27.67,28.12,928470,0
+UCB.US,D,20250321,000000,27.76,28.22,27.53,27.98,1896621,0
+UCB.US,D,20250324,000000,28.52,29.07,28.26,28.93,867030,0
+UCB.US,D,20250325,000000,28.965,29.11,28.61,28.65,3124433,0
+UCB.US,D,20250326,000000,28.86,29.3,28.61,28.71,821434,0
+UCB.US,D,20250327,000000,28.65,28.84,28.33,28.55,635400,0
+UCB.US,D,20250328,000000,28.552,28.552,27.65,27.8,472872,0
+UCB.US,D,20250331,000000,27.41,28.255,27.36,28.13,899468,0
+UCB.US,D,20250401,000000,27.925,27.99,27.355,27.7,703053,0
+UCB.US,D,20250402,000000,27.45,27.985,27.23,27.91,856147,0
+UCB.US,D,20250403,000000,26.47,26.74,25.275,25.45,1303138,0
+UCB.US,D,20250404,000000,24.25,24.39,23.41,24.24,1269297,0
+UCB.US,D,20250407,000000,23.585,25.54,23.38,24.1,1365116,0
+UCB.US,D,20250408,000000,24.77,25.17,23.38,23.74,1182784,0
+UCB.US,D,20250409,000000,23.43,25.875,23.21,25.52,2290117,0
+UCB.US,D,20250410,000000,24.825,25,22.93,23.7,1777085,0
+UCB.US,D,20250411,000000,23.565,23.85,23.045,23.6,775266,0
+UCB.US,D,20250414,000000,23.975,24.03,23.19,23.83,658427,0
+UCB.US,D,20250415,000000,24.06,24.835,23.77,24.52,951358,0
+UCB.US,D,20250416,000000,24.66,24.9,24.4,24.65,1226715,0
+UCB.US,D,20250417,000000,24.83,24.98,24.45,24.79,1063249,0
+UCB.US,D,20250421,000000,24.44,24.65,24.09,24.58,860246,0
+UCB.US,D,20250422,000000,24.675,26.275,24.675,26.27,1285254,0
+UCB.US,D,20250423,000000,26.845,27.73,26.46,26.63,1068421,0
+UCB.US,D,20250424,000000,26.56,27.41,26.2425,27.31,827784,0
+UCB.US,D,20250425,000000,27.01,27.32,26.87,27.26,693973,0
+UCB.US,D,20250428,000000,27.345,27.57,27.09,27.56,675053,0
+UCB.US,D,20250429,000000,27.65,27.82,27.15,27.77,816587,0
+UCB.US,D,20250430,000000,27.345,27.74,26.88,27.61,713260,0
+UCB.US,D,20250501,000000,27.525,28.115,27.36,27.88,907296,0
+UCB.US,D,20250502,000000,28.305,28.65,28.015,28.57,560810,0
+UCB.US,D,20250505,000000,28.375,28.85,28.215,28.44,469057,0
+UCB.US,D,20250506,000000,28.07,28.34,27.81,27.85,536909,0
+UCB.US,D,20250507,000000,28.11,28.2,27.85,28.02,691201,0
+UCB.US,D,20250508,000000,28.265,28.93,28.25,28.62,562602,0
+UCB.US,D,20250509,000000,28.635,28.795,28.31,28.53,423277,0
+UCB.US,D,20250512,000000,30.23,30.27,29.67,29.76,651557,0
+UCB.US,D,20250513,000000,29.823,30,29.665,29.77,508037,0
+UCB.US,D,20250514,000000,29.76,29.87,29.445,29.7,358583,0
+UCB.US,D,20250515,000000,29.57,29.965,29.455,29.76,424352,0
+UCB.US,D,20250516,000000,29.53,29.85,29.355,29.68,506842,0
+UCB.US,D,20250519,000000,29.345,29.585,29.12,29.49,375255,0
+UCB.US,D,20250520,000000,29.3851,29.71,29.31,29.44,340250,0
+UCB.US,D,20250521,000000,29.17,29.17,28.36,28.39,348137,0
+UCB.US,D,20250522,000000,28.35,28.82,28.255,28.6,635157,0
+UCB.US,D,20250523,000000,27.985,28.41,27.78,28.34,603817,0
+UCB.US,D,20250527,000000,28.652,29.21,28.26,29.18,501014,0
+UCB.US,D,20250528,000000,29.1,29.11,28.66,28.7,429233,0
+UCB.US,D,20250529,000000,28.81,28.94,28.55,28.94,533685,0
+UCB.US,D,20250530,000000,28.68,28.88,28.51,28.74,586519,0
+UCB.US,D,20250602,000000,28.625,28.625,28.065,28.4,525082,0
+UCB.US,D,20250603,000000,28.355,28.98,28.33,28.84,534205,0
+UCB.US,D,20250604,000000,28.71,28.915,28.475,28.63,668956,0
+UCB.US,D,20250605,000000,28.64,28.775,28.4,28.68,491080,0
+UCB.US,D,20250606,000000,29.22,29.37,28.96,29.28,658187,0
+UCB.US,D,20250609,000000,29.4723,29.83,29.36,29.49,466088,0
+UCB.US,D,20250610,000000,29.71,30.07,29.47,29.82,685536,0
+UCB.US,D,20250611,000000,29.8,30,29,29.17,1254501,0
+UCB.US,D,20250612,000000,29.01,29.235,28.69,29.11,528647,0
+UCB.US,D,20250613,000000,28.31,28.73,28.11,28.23,869740,0
+UCB.US,D,20250616,000000,28.555,28.59,27.87,27.9,749030,0
+UCB.US,D,20250617,000000,27.49,28.04,27.47,27.52,782425,0
+UCB.US,D,20250618,000000,27.36,27.995,27.23,27.79,765797,0
+UCB.US,D,20250620,000000,27.94,28.155,27.81,27.85,1232470,0
+UCB.US,D,20250623,000000,27.81,28.675,27.7,28.66,563696,0
+UCB.US,D,20250624,000000,28.925,29.34,28.89,29.04,582095,0
+UCB.US,D,20250625,000000,29.035,29.29,28.77,29.03,640684,0
+UCB.US,D,20250626,000000,29.17,29.93,29.13,29.9,672186,0
+UCB.US,D,20250627,000000,29.92,30.28,29.67,29.95,1427310,0
+UCB.US,D,20250630,000000,29.89,30.21,29.78,29.79,794492,0
+UCB.US,D,20250701,000000,29.65,31.12,29.65,30.86,608956,0
+UCB.US,D,20250702,000000,30.975,31.485,30.74,31.4,625627,0
+UCB.US,D,20250703,000000,31.74,32.03,31.67,31.79,327462,0
+UCB.US,D,20250707,000000,31.85,31.92,31.01,31.19,425374,0
+UCB.US,D,20250708,000000,30.945,31.755,30.83,31.34,653665,0
+UCB.US,D,20250709,000000,31.51,31.62,31.185,31.48,536371,0
+UCB.US,D,20250710,000000,31.39,31.88,31.28,31.67,506059,0
+UCB.US,D,20250711,000000,31.42,31.42,31.1037,31.2,414056,0
+UCB.US,D,20250714,000000,31.19,31.75,31.13,31.74,516060,0
+UCB.US,D,20250715,000000,31.65,31.66,30.66,30.7,662050,0
+UCB.US,D,20250716,000000,30.91,31.08,30.27,30.98,552818,0
+UCB.US,D,20250717,000000,30.93,31.73,30.72,31.72,801339,0
+UCB.US,D,20250718,000000,31.8,32,31.36,31.72,756713,0
+UCB.US,D,20250721,000000,31.815,32.025,31.42,31.43,627854,0
+UCB.US,D,20250722,000000,31.355,31.6,31.15,31.27,1179205,0
+UCB.US,D,20250723,000000,31.67,32.14,31.16,31.93,951636,0
+UCB.US,D,20250724,000000,31.835,32.12,31.22,31.37,983548,0
+UCB.US,D,20250725,000000,31.325,31.59,30.82,31.54,805838,0
+UCB.US,D,20250728,000000,31.555,31.555,31.26,31.37,703346,0
+UCB.US,D,20250729,000000,31.51,31.6,30.96,31.24,791877,0
+UCB.US,D,20250730,000000,31.27,31.38,30.54,30.78,537092,0
+UCB.US,D,20250731,000000,30.525,30.63,30.09,30.5,854800,0
+UCB.US,D,20250801,000000,30.05,30.12,29.29,29.91,828541,0
+UCB.US,D,20250804,000000,29.975,30.39,29.83,30.23,806777,0
+UCB.US,D,20250805,000000,30.3,30.38,29.41,30.13,821885,0
+UCB.US,D,20250806,000000,30.125,30.2,29.865,29.88,547397,0
+UCB.US,D,20250807,000000,30.11,30.18,29.365,29.47,509594,0
+UCB.US,D,20250808,000000,29.79,29.82,29.46,29.7,481604,0
+UCB.US,D,20250811,000000,29.835,30.01,29.46,29.61,414649,0
+UCB.US,D,20250812,000000,30.145,30.96,29.82,30.9,465817,0
+UCB.US,D,20250813,000000,30.93,31.63,30.93,31.57,580320,0
+UCB.US,D,20250814,000000,31.295,31.575,30.96,31.56,485026,0
+UCB.US,D,20250815,000000,31.74,31.85,31.17,31.21,580554,0
+UCB.US,D,20250818,000000,31.31,31.31,30.88,31.24,471896,0
+UCB.US,D,20250819,000000,31.155,31.73,31.1,31.24,392607,0
+UCB.US,D,20250820,000000,31.255,31.345,30.96,31.27,395956,0
+UCB.US,D,20250821,000000,31.115,31.44,30.97,31.29,379587,0
+UCB.US,D,20250822,000000,31.36,32.945,31.36,32.75,986154,0
+UCB.US,D,20250825,000000,32.585,32.85,32.48,32.66,521947,0
+UCB.US,D,20250826,000000,32.545,33.31,32.48,33.12,491379,0
+UCB.US,D,20250827,000000,33.11,33.75,33,33.68,619822,0
+UCB.US,D,20250828,000000,33.675,33.78,33.34,33.49,434389,0
+UCB.US,D,20250829,000000,33.515,33.71,33.321,33.4,663714,0
+UCB.US,D,20250902,000000,32.945,33.26,32.69,33.1,474669,0
+UCB.US,D,20250903,000000,32.93,33.46,32.775,32.98,385222,0
+UCB.US,D,20250904,000000,33.15,33.58,32.93,33.58,347703,0
+UCB.US,D,20250905,000000,33.86,34.04,33.105,33.28,440740,0
+UCB.US,D,20250908,000000,33.28,33.28,32.77,33.06,391913,0
+UCB.US,D,20250909,000000,33.08,33.115,32.54,32.61,500847,0
+UCB.US,D,20250910,000000,32.635,32.8,32.48,32.54,446546,0
+UCB.US,D,20250911,000000,32.56,32.81,32.35,32.66,468511,0
+UCB.US,D,20250912,000000,32.59,32.66,32.26,32.41,624720,0
+UCB.US,D,20250915,000000,32.25,32.26,31.62,31.7,577216,0
+UCB.US,D,20250916,000000,31.655,31.7,31,31.25,573294,0
+UCB.US,D,20250917,000000,31.35,32.2,31.275,31.56,661874,0
+UCB.US,D,20250918,000000,31.72,32.49,31.65,32.39,872630,0
+UCB.US,D,20250919,000000,32.43,32.5,31.93,32.23,1728159,0
+UCB.US,D,20250922,000000,31.91,32.145,31.5,31.8,595659,0
+UCB.US,D,20250923,000000,31.97,32.28,31.365,31.4,582484,0
+UCB.US,D,20250924,000000,31.43,31.6109,31.24,31.42,555858,0
+UCB.US,D,20250925,000000,31.27,31.83,31.19,31.64,457990,0
+UCB.US,D,20250926,000000,31.795,32.09,31.53,31.83,433044,0
+UCB.US,D,20250929,000000,31.855,32.1,31.18,31.44,754129,0
+UCB.US,D,20250930,000000,31.55,31.63,30.89,31.35,544131,0
+UCB.US,D,20251001,000000,31.06,31.18,30.68,30.93,371814,0
+UCB.US,D,20251002,000000,31.045,31.245,30.79,31.15,652952,0
+UCB.US,D,20251003,000000,31.26,31.86,31.26,31.51,1006011,0
+UCB.US,D,20251006,000000,31.6,32.33,31.5,31.85,562091,0
+UCB.US,D,20251007,000000,32.11,32.11,31.795,32.07,831857,0
+UCB.US,D,20251008,000000,32.2,32.345,31.86,32.01,469497,0
+UCB.US,D,20251009,000000,32.015,32.235,31.65,32.02,530744,0
+UCB.US,D,20251010,000000,32.145,32.39,30.47,30.5,836113,0
+UCB.US,D,20251013,000000,31.14,31.54,30.82,31.49,684240,0
+UCB.US,D,20251014,000000,31.23,32.63,31.23,32.4,628756,0
+UCB.US,D,20251015,000000,32.36,32.64,31.385,31.55,533438,0
+UCB.US,D,20251016,000000,31.3,31.4,29.28,29.48,775504,0
+UCB.US,D,20251017,000000,29.76,30.049,29.405,29.96,672853,0
+UCB.US,D,20251020,000000,30.04,30.68,30.04,30.49,565826,0
+UCB.US,D,20251021,000000,30.45,30.605,30.22,30.22,686262,0
+UCB.US,D,20251022,000000,31.395,31.395,29.04,30.06,771953,0
+UCB.US,D,20251023,000000,30.095,30.28,29.72,29.86,812663,0
+UCB.US,D,20251024,000000,30.06,30.38,29.855,29.93,668070,0
+UCB.US,D,20251027,000000,30.18,30.22,29.84,30.07,486047,0
+UCB.US,D,20251028,000000,29.96,30,29.575,29.81,435798,0
+UCB.US,D,20251029,000000,29.45,30.01,28.94,29.23,704848,0
+UCB.US,D,20251030,000000,28.96,29.5,28.94,29.27,734154,0
+UCB.US,D,20251031,000000,29.08,29.275,28.75,29.2,669774,0
+UCB.US,D,20251103,000000,29.105,29.34,28.65,29.34,767970,0
+UCB.US,D,20251104,000000,29.03,29.36,28.79,29.17,587899,0
+UCB.US,D,20251105,000000,29.23,29.71,29.1,29.45,613247,0
+UCB.US,D,20251106,000000,29.38,29.67,29.105,29.49,545712,0
+UCB.US,D,20251107,000000,29.34,29.98,29.23,29.97,732753,0
+UCB.US,D,20251110,000000,30.145,30.35,29.915,30.09,542909,0
+UCB.US,D,20251111,000000,30.045,30.32,29.71,30.27,495888,0
+UCB.US,D,20251112,000000,30.5,30.75,30.09,30.13,859603,0
+UCB.US,D,20251113,000000,29.69,30.35,29.69,29.98,612268,0
+UCB.US,D,20251114,000000,29.91,30.31,29.48,30.24,677297,0
+UCB.US,D,20251117,000000,30.04,30.13,28.855,28.94,699726,0
+UCB.US,D,20251118,000000,28.82,29.575,28.82,29.35,774581,0
+UCB.US,D,20251119,000000,29.36,29.81,29.36,29.77,668214,0
+UCB.US,D,20251120,000000,30.25,30.55,29.51,29.75,879473,0
+UCB.US,D,20251121,000000,30,30.9101,29.77,30.53,731355,0
+UCB.US,D,20251124,000000,30.455,30.58,30.24,30.34,526025,0
+UCB.US,D,20251125,000000,30.39,31.62,30.39,31.23,736089,0
+UCB.US,D,20251126,000000,31.09,31.39,30.93,30.93,1115559,0
+UCB.US,D,20251128,000000,30.875,31.01,30.53,30.56,428384,0
+UCB.US,D,20251201,000000,30.415,31,30.4,30.96,594614,0
+UCB.US,D,20251202,000000,31.45,31.45,30.67,30.71,480520,0
+UCB.US,D,20251203,000000,30.695,31.52,30.695,31.29,575543,0
+UCB.US,D,20251204,000000,31.22,31.4,31.1,31.36,428628,0
+UCB.US,D,20251205,000000,31.2,31.29,31.06,31.11,427572,0
+UCB.US,D,20251208,000000,31.255,31.65,31.04,31.21,759149,0
+UCB.US,D,20251209,000000,31.3,31.905,31.26,31.41,693680,0
+UCB.US,D,20251210,000000,31.41,32.69,31.315,32.38,880436,0
+UCB.US,D,20251211,000000,32.17,32.89,32.17,32.42,662052,0
+UCB.US,D,20251212,000000,32.505,32.61,32.04,32.39,704133,0
+UCB.US,D,20251215,000000,32.41,32.67,32.11,32.28,779529,0
+UCB.US,D,20251216,000000,32.22,32.47,32.03,32.28,877996,0
+UCB.US,D,20251217,000000,32.255,32.83,32.23,32.46,1091205,0
+UCB.US,D,20251218,000000,32.63,32.72,32.28,32.36,926665,0
+UCB.US,D,20251219,000000,32.45,32.51,31.95,32.26,1417109,0
+UCB.US,D,20251222,000000,32.27,32.66,32.26,32.45,563659,0
+UCB.US,D,20251223,000000,32.73,32.82,32.35,32.44,619811,0
+UCB.US,D,20251224,000000,32.15,32.55,32.15,32.52,328092,0
+UCB.US,D,20251226,000000,32.56,32.6,32.03,32.27,478445,0
+UCB.US,D,20251229,000000,32.08,32.46,31.795,31.85,502682,0
+UCB.US,D,20251230,000000,31.83,31.84,31.58,31.65,372471,0
+UCB.US,D,20251231,000000,31.65,31.79,31.145,31.22,474770,0
+UCB.US,D,20260102,000000,31.2,31.56,30.73,31.45,514621,0
+UCB.US,D,20260105,000000,31.61,32.54,31.31,32.11,612188,0
+UCB.US,D,20260106,000000,32.015,32.34,31.77,32.26,696860,0
+UCB.US,D,20260107,000000,32.3,32.72,32.02,32.53,1176589,0
+UCB.US,D,20260108,000000,32.53,33.59,32.41,33.28,767567,0
+UCB.US,D,20260109,000000,33.41,33.425,32.8391,33.04,782265,0
+UCB.US,D,20260112,000000,32.8,32.935,32.565,32.69,757079,0
+UCB.US,D,20260113,000000,32.825,32.98,32.45,32.48,968622,0
+UCB.US,D,20260114,000000,31.33,33.68,31.33,33.39,1306005,0
+UCB.US,D,20260115,000000,33.76,34.15,33.3,33.91,941042,0
+UCB.US,D,20260116,000000,33.85,34.05,33.64,33.86,996339,0
+UCB.US,D,20260120,000000,33.49,33.985,33.34,33.5,1334526,0
+UCB.US,D,20260121,000000,33.98,35.37,33.75,35.15,2112046,0
+UCB.US,D,20260122,000000,35.09,35.72,34.95,35.11,1165430,0
+UCB.US,D,20260123,000000,34.93,34.97,33.77,33.87,939630,0
+UCB.US,D,20260126,000000,33.805,34.2,33.26,33.57,1146943,0
+UCB.US,D,20260127,000000,33.71,34.11,33.61,34.01,1096326,0
+UCB.US,D,20260128,000000,34.11,34.53,33.995,34.23,1255930,0
+UCB.US,D,20260129,000000,34.445,34.765,34.195,34.7,1100222,0
+UCB.US,D,20260130,000000,34.3,34.69,34.01,34.43,931408,0
+UCB.US,D,20260202,000000,34.27,35.36,34.06,34.99,856167,0
+UCB.US,D,20260203,000000,35.07,35.95,34.825,35.37,1021450,0
+UCB.US,D,20260204,000000,35.75,36.25,35.52,35.88,846401,0
+UCB.US,D,20260205,000000,35.87,36.37,35.64,36.07,961422,0
+UCB.US,D,20260206,000000,36.6,36.77,36.29,36.51,940978,0
+UCB.US,D,20260209,000000,36.21,36.5,35.88,35.89,636913,0
+UCB.US,D,20260210,000000,35.79,35.98,34.98,35.37,656941,0
+UCB.US,D,20260211,000000,35.565,35.96,34.8,34.97,539081,0
+UCB.US,D,20260212,000000,35.23,35.54,33.975,34.54,682137,0
+UCB.US,D,20260213,000000,34.155,34.8,34.155,34.56,536152,0
+UCB.US,D,20260217,000000,34.79,35.11,34.29,34.87,767844,0
+UCB.US,D,20260218,000000,34.785,35.47,34.4,34.56,857152,0
diff --git a/daily/us/nasdaq stocks/3/ucl.us.txt b/daily/us/nasdaq stocks/3/ucl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d52a3d771c287be508a6711c251184e874f0e82
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ucl.us.txt	
@@ -0,0 +1,1414 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UCL.US,D,20200610,000000,22.5,24.77,17,17.24,948337,0
+UCL.US,D,20200611,000000,16.21,18.23,16.01,17.17,263443,0
+UCL.US,D,20200612,000000,17.9,17.9,16.23,16.53,80032,0
+UCL.US,D,20200615,000000,16,17.77,15.55,17.1399,63622,0
+UCL.US,D,20200616,000000,17.66,18,16.56,17.99,66549,0
+UCL.US,D,20200617,000000,18.32,18.32,17.41,17.9037,14806,0
+UCL.US,D,20200618,000000,17.8,18.15,16,16.33,61656,0
+UCL.US,D,20200619,000000,16.62,16.98,16.4,16.4,23617,0
+UCL.US,D,20200622,000000,17.45,17.45,16.6,16.74,6333,0
+UCL.US,D,20200623,000000,16.78,17,16.4001,16.8427,14882,0
+UCL.US,D,20200624,000000,17.44,17.44,16.33,16.5678,17861,0
+UCL.US,D,20200625,000000,16.4999,16.78,16.3931,16.7499,6160,0
+UCL.US,D,20200626,000000,16.525,16.73,16.43,16.43,7561,0
+UCL.US,D,20200629,000000,16.33,16.7,16,16.6824,13996,0
+UCL.US,D,20200630,000000,16.5,16.67,16.2,16.475,10544,0
+UCL.US,D,20200701,000000,16.3,16.5759,16.11,16.2499,18233,0
+UCL.US,D,20200702,000000,16.1501,16.25,15.6,15.7912,16806,0
+UCL.US,D,20200706,000000,15.99,16,15.5124,15.5124,11252,0
+UCL.US,D,20200707,000000,15.51,15.7125,13.71,13.77,26050,0
+UCL.US,D,20200708,000000,13.78,14,13.5501,13.875,12960,0
+UCL.US,D,20200709,000000,13.88,13.8801,13.26,13.6001,7746,0
+UCL.US,D,20200710,000000,13.8,14.5,13.45,13.89,10312,0
+UCL.US,D,20200713,000000,14.4,14.8,14.239,14.4452,10084,0
+UCL.US,D,20200714,000000,14.6115,14.6115,14,14.55,7627,0
+UCL.US,D,20200715,000000,14.36,14.36,14.02,14.16,6100,0
+UCL.US,D,20200716,000000,14.09,14.09,13.61,13.89,2745,0
+UCL.US,D,20200717,000000,13.61,14,13.61,13.93,3719,0
+UCL.US,D,20200720,000000,14.09,14.09,13.6,13.83,2168,0
+UCL.US,D,20200721,000000,13.75,13.7519,13.75,13.7519,958,0
+UCL.US,D,20200722,000000,13.8,13.8,12.29,13.19,11322,0
+UCL.US,D,20200723,000000,12.77,12.89,12.31,12.56,2909,0
+UCL.US,D,20200724,000000,12.28,13,12.14,13,5974,0
+UCL.US,D,20200727,000000,13.38,13.5,12.89,13.25,3014,0
+UCL.US,D,20200728,000000,13.12,13.22,12.0101,12.5,2170,0
+UCL.US,D,20200729,000000,12.2,12.3,12,12.15,2901,0
+UCL.US,D,20200730,000000,12.15,12.94,12.15,12.6,6423,0
+UCL.US,D,20200731,000000,12.6,14.26,12.6,13.58,7240,0
+UCL.US,D,20200803,000000,13.58,13.8,13,13.3435,2820,0
+UCL.US,D,20200804,000000,13.21,13.97,13.21,13.97,2228,0
+UCL.US,D,20200805,000000,13.84,13.84,13.65,13.65,880,0
+UCL.US,D,20200806,000000,13.67,13.98,13.1005,13.98,3220,0
+UCL.US,D,20200807,000000,13.66,13.67,13.1,13.11,2635,0
+UCL.US,D,20200810,000000,13.33,13.33,12.51,12.95,3968,0
+UCL.US,D,20200811,000000,13.08,13.08,12.8,12.8,1243,0
+UCL.US,D,20200812,000000,13,16,12.2729,14.49,75744,0
+UCL.US,D,20200813,000000,14.5,14.5,13.35,13.35,12017,0
+UCL.US,D,20200814,000000,13.87,14.46,13.4,14.116,4407,0
+UCL.US,D,20200817,000000,14.76,15.7499,14,14,9499,0
+UCL.US,D,20200818,000000,13.2,14.65,13,13.6948,7123,0
+UCL.US,D,20200819,000000,14.9,14.9,13.91,14.371,3882,0
+UCL.US,D,20200820,000000,14.4,14.625,13.85,13.85,5361,0
+UCL.US,D,20200821,000000,13.46,14.56,13.46,14.56,1787,0
+UCL.US,D,20200824,000000,14.6,14.6,14.0002,14.22,1863,0
+UCL.US,D,20200825,000000,13.73,14.41,13.3101,13.9799,1454,0
+UCL.US,D,20200826,000000,13.91,13.91,13.32,13.62,4120,0
+UCL.US,D,20200827,000000,13.62,13.7877,13.54,13.54,1247,0
+UCL.US,D,20200828,000000,13.53,13.72,13.53,13.72,1958,0
+UCL.US,D,20200831,000000,14.7,14.7,14.38,14.5,1899,0
+UCL.US,D,20200901,000000,13.9881,13.9881,13.9881,13.9881,352,0
+UCL.US,D,20200902,000000,14,14.03,13.8,13.99,3141,0
+UCL.US,D,20200903,000000,14,14,14,14,570,0
+UCL.US,D,20200904,000000,13.475,13.4925,13.1945,13.3,1046,0
+UCL.US,D,20200908,000000,13.19,13.19,13,13.06,699,0
+UCL.US,D,20200909,000000,13.5,13.5,13,13.0645,1236,0
+UCL.US,D,20200910,000000,13,13.5829,13,13.5829,632,0
+UCL.US,D,20200911,000000,13.52,13.75,13.03,13.33,1136,0
+UCL.US,D,20200914,000000,13.63,13.87,13.02,13.28,2620,0
+UCL.US,D,20200915,000000,13.06,13.06,13.06,13.06,976,0
+UCL.US,D,20200916,000000,13.1,13.1,12.7,12.71,1674,0
+UCL.US,D,20200918,000000,13.59,13.59,13.18,13.18,1638,0
+UCL.US,D,20200921,000000,13.1,13.1,13.1,13.1,467,0
+UCL.US,D,20200922,000000,13.39,13.39,12.62,12.7504,3209,0
+UCL.US,D,20200923,000000,13.075,13.075,13.075,13.075,403,0
+UCL.US,D,20200924,000000,13.3,13.3,13.3,13.3,2339,0
+UCL.US,D,20200925,000000,13.175,13.175,13.175,13.175,428,0
+UCL.US,D,20200928,000000,13,13,13,13,768,0
+UCL.US,D,20200929,000000,13.49,13.49,13.0773,13.0773,1165,0
+UCL.US,D,20200930,000000,13.07,13.07,12.3928,12.3928,2529,0
+UCL.US,D,20201005,000000,12.95,12.98,12.95,12.98,681,0
+UCL.US,D,20201007,000000,12.3,12.795,12.3,12.745,1217,0
+UCL.US,D,20201008,000000,12.79,12.79,12.79,12.79,715,0
+UCL.US,D,20201009,000000,12.79,12.83,12.5,12.5,2288,0
+UCL.US,D,20201012,000000,12.0511,13,12.0511,12.99,768,0
+UCL.US,D,20201014,000000,12.88,12.9,12.88,12.89,963,0
+UCL.US,D,20201015,000000,12.23,12.33,12.23,12.33,427,0
+UCL.US,D,20201016,000000,12.37,12.37,12.37,12.37,215,0
+UCL.US,D,20201019,000000,12.28,12.64,12.28,12.64,293,0
+UCL.US,D,20201021,000000,12.65,12.65,12.65,12.65,351,0
+UCL.US,D,20201022,000000,12.15,12.15,12.11,12.11,986,0
+UCL.US,D,20201023,000000,12.2,12.465,12.2,12.465,367,0
+UCL.US,D,20201026,000000,12.4,12.4,12.1103,12.1103,880,0
+UCL.US,D,20201027,000000,12,12,12,12,653,0
+UCL.US,D,20201028,000000,11.68,11.68,11.68,11.68,570,0
+UCL.US,D,20201029,000000,11,11,10.4,10.7,1241,0
+UCL.US,D,20201103,000000,10,10,10,10,490,0
+UCL.US,D,20201104,000000,10,10,10,10,480,0
+UCL.US,D,20201105,000000,9.1901,9.1901,9.1901,9.1901,539,0
+UCL.US,D,20201106,000000,9,9.88,8.56,9.88,3486,0
+UCL.US,D,20201109,000000,9.9,9.9,9.88,9.88,732,0
+UCL.US,D,20201111,000000,9.73,9.73,9.73,9.73,323,0
+UCL.US,D,20201112,000000,9.06,9.3,9.06,9.3,1041,0
+UCL.US,D,20201113,000000,10.21,10.24,9.4169,9.675,2211,0
+UCL.US,D,20201116,000000,9.3452,9.3452,9.02,9.02,727,0
+UCL.US,D,20201117,000000,8.77,9.25,8.77,9.25,771,0
+UCL.US,D,20201119,000000,9.144,9.144,9,9,1189,0
+UCL.US,D,20201123,000000,9.405,10,9.405,9.8,1335,0
+UCL.US,D,20201124,000000,10.42,10.44,9.38,9.82,35247,0
+UCL.US,D,20201125,000000,9.7,9.99,9.13,9.41,52451,0
+UCL.US,D,20201127,000000,9.26,9.56,9.25,9.31,35435,0
+UCL.US,D,20201130,000000,9.26,13.05,9.26,13,65731,0
+UCL.US,D,20201201,000000,13.06,13.06,11.6211,12.08,44468,0
+UCL.US,D,20201202,000000,12,12,11.02,11.23,39605,0
+UCL.US,D,20201203,000000,11.24,13.5,11.21,11.21,37372,0
+UCL.US,D,20201204,000000,11.31,11.6945,11.28,11.51,45014,0
+UCL.US,D,20201207,000000,11.98,12.8113,11.58,12.74,38400,0
+UCL.US,D,20201208,000000,12.28,12.28,12,12.1,35478,0
+UCL.US,D,20201209,000000,12.28,12.45,12.01,12.04,50240,0
+UCL.US,D,20201210,000000,12.13,12.9147,12.11,12.63,41394,0
+UCL.US,D,20201211,000000,12.7,12.99,12.5,12.99,34695,0
+UCL.US,D,20201214,000000,12.99,13.07,12.51,12.6568,37602,0
+UCL.US,D,20201215,000000,12.61,12.65,12.2001,12.65,35565,0
+UCL.US,D,20201216,000000,12.65,12.65,11.43,11.96,34268,0
+UCL.US,D,20201217,000000,12.01,13,11.68,12.45,42307,0
+UCL.US,D,20201218,000000,12.35,12.36,11.91,12.2,34809,0
+UCL.US,D,20201221,000000,12.56,12.56,11.91,12.2,42210,0
+UCL.US,D,20201222,000000,12.2,12.21,11.81,11.81,51339,0
+UCL.US,D,20201223,000000,12.2,12.2,9.61,9.61,43705,0
+UCL.US,D,20201224,000000,10.4,10.5,9.65,10.38,17571,0
+UCL.US,D,20201228,000000,10.55,10.7067,10.02,10.52,35373,0
+UCL.US,D,20201229,000000,10.7,10.7,10.27,10.47,42211,0
+UCL.US,D,20201230,000000,10.17,10.6,10.12,10.36,43898,0
+UCL.US,D,20201231,000000,10.22,11.9,10.13,10.54,38976,0
+UCL.US,D,20210104,000000,10.69,11.42,10.68,11,40204,0
+UCL.US,D,20210105,000000,11.16,11.16,10.62,10.87,40484,0
+UCL.US,D,20210106,000000,10.81,10.94,10.58,10.69,46788,0
+UCL.US,D,20210107,000000,10.59,11.04,10.28,10.28,49145,0
+UCL.US,D,20210108,000000,10.61,11.1909,10.28,10.79,39947,0
+UCL.US,D,20210111,000000,10.49,10.75,10.28,10.53,40967,0
+UCL.US,D,20210112,000000,10.635,10.7,10.4,10.4,34420,0
+UCL.US,D,20210113,000000,10.25,10.57,10.25,10.25,34737,0
+UCL.US,D,20210114,000000,10.2,10.7,10.2,10.405,41612,0
+UCL.US,D,20210115,000000,10.5,10.55,10.2602,10.2999,37286,0
+UCL.US,D,20210119,000000,10.12,10.3,10.1,10.16,23450,0
+UCL.US,D,20210120,000000,10.19,10.4,10.11,10.11,31734,0
+UCL.US,D,20210121,000000,10.3,10.34,10.13,10.13,31669,0
+UCL.US,D,20210122,000000,10.13,10.4,10.13,10.38,35899,0
+UCL.US,D,20210125,000000,10.15,10.38,10.15,10.38,33885,0
+UCL.US,D,20210126,000000,10.28,11.29,10.28,10.62,36234,0
+UCL.US,D,20210127,000000,10.69,10.95,10.55,10.8,38400,0
+UCL.US,D,20210128,000000,10.556,11.15,10.556,10.61,29873,0
+UCL.US,D,20210129,000000,10.55,10.77,10.5,10.51,29019,0
+UCL.US,D,20210201,000000,10.5002,10.66,10.19,10.3,30743,0
+UCL.US,D,20210202,000000,10.4,10.68,10.22,10.22,32971,0
+UCL.US,D,20210203,000000,10.39,10.5,10.34,10.4,32274,0
+UCL.US,D,20210204,000000,10.2525,10.7,10.2525,10.63,22386,0
+UCL.US,D,20210205,000000,10.75,10.75,10.55,10.6,34897,0
+UCL.US,D,20210208,000000,10.65,11.43,10.58,10.97,17008,0
+UCL.US,D,20210209,000000,11.09,11.34,10.3651,10.89,20372,0
+UCL.US,D,20210210,000000,11.29,11.29,10.63,11.18,9438,0
+UCL.US,D,20210211,000000,11.23,12.02,11.23,12.02,24265,0
+UCL.US,D,20210212,000000,11.85,13.84,10.916,12.75,126146,0
+UCL.US,D,20210216,000000,13.16,14.2,12.69,13,59125,0
+UCL.US,D,20210217,000000,13,14,13,13.85,21047,0
+UCL.US,D,20210218,000000,13.75,13.85,13.08,13.22,7101,0
+UCL.US,D,20210219,000000,13.65,13.65,13.0001,13.55,7054,0
+UCL.US,D,20210222,000000,13.95,13.95,12.81,12.99,7306,0
+UCL.US,D,20210223,000000,12.99,12.9925,11.51,12.035,11875,0
+UCL.US,D,20210224,000000,12.42,12.42,11.67,12.01,10585,0
+UCL.US,D,20210225,000000,12.95,12.95,12,12.19,4600,0
+UCL.US,D,20210226,000000,12,12.15,11.53,11.8,1545,0
+UCL.US,D,20210301,000000,12.04,12.04,11.03,11.03,2071,0
+UCL.US,D,20210302,000000,12.28,12.28,11.05,11.36,4103,0
+UCL.US,D,20210303,000000,11.2795,11.6164,10.8933,11.18,2643,0
+UCL.US,D,20210304,000000,11.19,11.35,10.7501,10.9477,3957,0
+UCL.US,D,20210305,000000,10.9,10.95,10.4,10.4,3581,0
+UCL.US,D,20210308,000000,10.4227,10.52,10.4,10.4,3708,0
+UCL.US,D,20210309,000000,10.705,10.75,10.705,10.75,780,0
+UCL.US,D,20210310,000000,11.154,11.35,11.0901,11.17,3399,0
+UCL.US,D,20210311,000000,11.05,11.06,10.31,10.8,12637,0
+UCL.US,D,20210312,000000,10.36,10.66,10.36,10.4,1209,0
+UCL.US,D,20210315,000000,11.09,11.09,10.6027,10.65,4125,0
+UCL.US,D,20210316,000000,10.66,10.6833,10.66,10.6833,658,0
+UCL.US,D,20210317,000000,10.68,10.68,10.37,10.37,2627,0
+UCL.US,D,20210318,000000,11.08,11.08,10.3,10.49,9466,0
+UCL.US,D,20210319,000000,10.6627,10.6627,10.49,10.6,1271,0
+UCL.US,D,20210322,000000,10.6,10.6,10.08,10.11,3236,0
+UCL.US,D,20210323,000000,10.15,10.299,9.6,10.035,38397,0
+UCL.US,D,20210324,000000,9.9908,10.5,9.8,10.06,40778,0
+UCL.US,D,20210325,000000,10.2027,11,10.2027,10.89,28389,0
+UCL.US,D,20210326,000000,11,12.45,10.7,12.1,31531,0
+UCL.US,D,20210329,000000,12.54,12.99,11.74,12.18,13642,0
+UCL.US,D,20210330,000000,12.16,12.16,11.4255,11.54,3537,0
+UCL.US,D,20210331,000000,11,11,10.3,10.55,19733,0
+UCL.US,D,20210401,000000,10.6307,11.49,10.6307,10.9,6854,0
+UCL.US,D,20210405,000000,10.73,10.81,10.5001,10.5691,1573,0
+UCL.US,D,20210406,000000,10.85,10.85,10.85,10.85,391,0
+UCL.US,D,20210407,000000,11.6,11.6,10.53,10.53,4183,0
+UCL.US,D,20210408,000000,10.5,10.5,10.3,10.49,16234,0
+UCL.US,D,20210409,000000,10.3844,10.5,10.31,10.31,899,0
+UCL.US,D,20210412,000000,10.3,11,10.3,10.3,2108,0
+UCL.US,D,20210413,000000,10.36,10.36,10.3,10.3,10853,0
+UCL.US,D,20210414,000000,10.19,10.19,9.71,9.83,3451,0
+UCL.US,D,20210415,000000,10.59,10.59,10.45,10.45,1565,0
+UCL.US,D,20210416,000000,10.31,10.34,10.31,10.31,666,0
+UCL.US,D,20210419,000000,10.192,10.192,9.8,9.86,7723,0
+UCL.US,D,20210420,000000,9.9,9.973,9.85,9.973,605,0
+UCL.US,D,20210421,000000,10.25,10.26,10.1595,10.1595,689,0
+UCL.US,D,20210422,000000,10.3,12.56,10.3,12.2,58772,0
+UCL.US,D,20210423,000000,12,13.706,11.09,13.29,72053,0
+UCL.US,D,20210426,000000,12,13.95,11.85,13.36,43620,0
+UCL.US,D,20210427,000000,12,12.59,11.8908,12.0501,21115,0
+UCL.US,D,20210428,000000,12,12.9228,11.9,12.68,15832,0
+UCL.US,D,20210429,000000,12,12.12,11.4,11.745,10594,0
+UCL.US,D,20210430,000000,12.478,12.478,10.51,10.65,15785,0
+UCL.US,D,20210503,000000,10.84,11.82,10.65,10.79,4994,0
+UCL.US,D,20210504,000000,10.67,10.67,10,10.6042,1991,0
+UCL.US,D,20210506,000000,10.42,11.2962,10.42,10.7,3276,0
+UCL.US,D,20210510,000000,10.6723,13.66,10.6723,12.99,104391,0
+UCL.US,D,20210511,000000,12,12.1747,11.6,11.6,16653,0
+UCL.US,D,20210512,000000,11.55,11.5967,9.88,11.045,21725,0
+UCL.US,D,20210513,000000,10.01,11.5,10.01,10.52,26961,0
+UCL.US,D,20210514,000000,10.51,11.04,10.51,10.6374,13549,0
+UCL.US,D,20210517,000000,10.6711,11.4563,10.6711,11.4563,1016,0
+UCL.US,D,20210518,000000,10.73,11.3231,10.7,11.0195,2613,0
+UCL.US,D,20210519,000000,11.2348,11.2348,10.5337,10.5337,752,0
+UCL.US,D,20210520,000000,10.8821,10.8821,10.6,10.6,1210,0
+UCL.US,D,20210521,000000,10.88,10.98,10.88,10.9599,1729,0
+UCL.US,D,20210524,000000,11,11.2799,10.9,11.1367,4153,0
+UCL.US,D,20210525,000000,11.6,13.9,10.4,10.4,450108,0
+UCL.US,D,20210526,000000,10.6,13.37,10.6,12.7,98888,0
+UCL.US,D,20210527,000000,12,13,11.53,11.88,46649,0
+UCL.US,D,20210528,000000,12,12.3101,11.55,11.65,24423,0
+UCL.US,D,20210601,000000,11.7888,11.96,10.93,11,12055,0
+UCL.US,D,20210602,000000,11.472,11.472,11.1,11.32,5408,0
+UCL.US,D,20210603,000000,11.2772,11.4362,11.2361,11.3856,1500,0
+UCL.US,D,20210604,000000,11.39,11.97,11.095,11.5296,2750,0
+UCL.US,D,20210607,000000,11.45,11.8398,10.89,11.3022,7556,0
+UCL.US,D,20210608,000000,11.39,11.6,10.83,10.97,43452,0
+UCL.US,D,20210609,000000,11.01,11.9,10.89,10.95,12642,0
+UCL.US,D,20210610,000000,11.0169,11.15,10.8001,10.99,8374,0
+UCL.US,D,20210611,000000,10.9,11.4255,10.7,11.4255,18586,0
+UCL.US,D,20210614,000000,10.6,11.08,10.6,11.07,7253,0
+UCL.US,D,20210615,000000,10.6246,11.18,10.6246,11.18,9699,0
+UCL.US,D,20210616,000000,10.99,11.48,10.83,10.88,17391,0
+UCL.US,D,20210617,000000,10.91,11.0309,10.91,10.9975,9629,0
+UCL.US,D,20210618,000000,11.49,11.49,10.8663,10.8663,1915,0
+UCL.US,D,20210621,000000,10.9,11.02,10.7073,10.99,2480,0
+UCL.US,D,20210622,000000,10.8427,10.99,10.8,10.95,3400,0
+UCL.US,D,20210623,000000,10.95,11,10.81,10.81,4671,0
+UCL.US,D,20210624,000000,10.8,10.9,10.8,10.8,1628,0
+UCL.US,D,20210625,000000,10.81,10.81,10.51,10.8,4319,0
+UCL.US,D,20210628,000000,10.63,10.97,10.5399,10.57,3768,0
+UCL.US,D,20210629,000000,10.6612,10.6612,10.51,10.51,2987,0
+UCL.US,D,20210630,000000,10.8,10.8,9.24,10,46232,0
+UCL.US,D,20210701,000000,10,10.2,10,10.1,1279,0
+UCL.US,D,20210702,000000,10.01,10.29,9.81,10.29,5260,0
+UCL.US,D,20210706,000000,9.98,9.98,9.51,9.685,7027,0
+UCL.US,D,20210707,000000,9.65,9.88,9.215,9.25,18853,0
+UCL.US,D,20210708,000000,9.34,9.88,9.1518,9.67,20609,0
+UCL.US,D,20210709,000000,9.8467,9.8467,9.05,9.51,26001,0
+UCL.US,D,20210712,000000,9.24,9.8063,9.12,9.6629,13610,0
+UCL.US,D,20210713,000000,9.42,9.4973,9.11,9.4,8091,0
+UCL.US,D,20210714,000000,9.4,9.4985,9.03,9.2,4898,0
+UCL.US,D,20210715,000000,9.14,9.35,9,9,7212,0
+UCL.US,D,20210716,000000,9,9.2376,9,9.2376,1213,0
+UCL.US,D,20210719,000000,8.6501,9.88,7.885,9.09,81655,0
+UCL.US,D,20210720,000000,9,9.4,8.81,9.34,52238,0
+UCL.US,D,20210721,000000,9.46,9.87,8.84,9.41,108229,0
+UCL.US,D,20210722,000000,9.25,9.88,8.85,8.9,50038,0
+UCL.US,D,20210723,000000,8.91,8.99,7.65,7.83,57392,0
+UCL.US,D,20210726,000000,7.61,8.52,7.33,7.52,62578,0
+UCL.US,D,20210727,000000,7.59,8.22,6.5,6.59,72069,0
+UCL.US,D,20210728,000000,6.76,7.79,6.76,7.2,59339,0
+UCL.US,D,20210729,000000,6.93,7.71,6.9,7.14,80702,0
+UCL.US,D,20210730,000000,7.25,7.71,6.88,7.29,59795,0
+UCL.US,D,20210802,000000,7.28,7.75,6.9,7.12,57172,0
+UCL.US,D,20210803,000000,7.5,7.5,7.01,7.3321,76160,0
+UCL.US,D,20210804,000000,7.4,7.6,6.9,7.05,58628,0
+UCL.US,D,20210805,000000,7.05,7.54,7.05,7.27,52549,0
+UCL.US,D,20210806,000000,7.2,8.56,7.07,7.65,94124,0
+UCL.US,D,20210809,000000,7.48,7.92,7.13,7.7,116992,0
+UCL.US,D,20210810,000000,7.84,8.56,7.33,7.48,103913,0
+UCL.US,D,20210811,000000,7.51,8.04,7.2,7.2,103687,0
+UCL.US,D,20210812,000000,7.5,7.5,6.66,6.89,108824,0
+UCL.US,D,20210813,000000,6.92,7.055,6.18,6.1801,113307,0
+UCL.US,D,20210816,000000,6.26,6.81,5.87,6.34,125241,0
+UCL.US,D,20210817,000000,6.52,6.8,6.02,6.52,103553,0
+UCL.US,D,20210818,000000,6.56,6.56,6.055,6.25,161846,0
+UCL.US,D,20210819,000000,6.2527,6.45,5.79,6,126192,0
+UCL.US,D,20210820,000000,6.1,6.38,5.91,6.02,115895,0
+UCL.US,D,20210823,000000,6.31,6.36,5.72,6.27,114601,0
+UCL.US,D,20210824,000000,6.34,6.75,6.02,6.39,112063,0
+UCL.US,D,20210825,000000,6.39,7,6.26,6.76,115819,0
+UCL.US,D,20210826,000000,6.35,6.6,5.907,6.4,167249,0
+UCL.US,D,20210827,000000,6.42,6.59,6.25,6.36,66295,0
+UCL.US,D,20210830,000000,6.2548,6.63,6.15,6.36,104299,0
+UCL.US,D,20210831,000000,6.35,6.99,6.28,6.71,59081,0
+UCL.US,D,20210901,000000,6.5,6.83,6.3991,6.7,99339,0
+UCL.US,D,20210902,000000,6.76,7.41,6.46,7.34,62502,0
+UCL.US,D,20210903,000000,7.12,7.7,7.12,7.36,65096,0
+UCL.US,D,20210907,000000,7.16,7.55,7.11,7.39,113837,0
+UCL.US,D,20210908,000000,7.26,7.69,7.205,7.43,139603,0
+UCL.US,D,20210909,000000,7.37,7.6,7.34,7.6,64012,0
+UCL.US,D,20210910,000000,7.55,7.9584,7.35,7.49,83391,0
+UCL.US,D,20210913,000000,7.5,7.6,7.26,7.3,92848,0
+UCL.US,D,20210914,000000,7.19,7.41,6.5,6.5,101786,0
+UCL.US,D,20210915,000000,6.52,6.7407,6.25,6.27,39421,0
+UCL.US,D,20210916,000000,6.37,6.64,5.86,5.9,89328,0
+UCL.US,D,20210917,000000,6.07,6.315,5.25,5.39,81960,0
+UCL.US,D,20210920,000000,5.42,7.43,5.115,6.15,2502174,0
+UCL.US,D,20210921,000000,6.06,6.1415,5.0018,5.08,215236,0
+UCL.US,D,20210922,000000,5.16,5.35,5.1,5.11,58392,0
+UCL.US,D,20210923,000000,5.2,5.2,4.68,4.83,47050,0
+UCL.US,D,20210924,000000,4.83,5.05,4.18,4.97,76250,0
+UCL.US,D,20210927,000000,5.03,5.31,4.83,4.83,49831,0
+UCL.US,D,20210928,000000,4.8,5.29,4.44,4.55,77351,0
+UCL.US,D,20210929,000000,4.46,4.61,3.97,4.01,74986,0
+UCL.US,D,20210930,000000,4.01,4.43,4.01,4.35,45687,0
+UCL.US,D,20211001,000000,4.36,4.76,4.35,4.63,39067,0
+UCL.US,D,20211004,000000,4.65,4.88,4.378,4.54,37071,0
+UCL.US,D,20211005,000000,4.52,4.85,4.3,4.33,53243,0
+UCL.US,D,20211006,000000,4.31,4.59,4.02,4.22,36709,0
+UCL.US,D,20211007,000000,4.26,4.56,4.2,4.49,36446,0
+UCL.US,D,20211008,000000,4.47,4.57,4.24,4.25,25284,0
+UCL.US,D,20211011,000000,4.2,4.2,3.95,4.09,23930,0
+UCL.US,D,20211012,000000,4.01,4.09,3.8,3.84,21470,0
+UCL.US,D,20211013,000000,3.89,4,3.84,3.97,22674,0
+UCL.US,D,20211014,000000,4,4.13,3.85,3.85,22453,0
+UCL.US,D,20211015,000000,3.82,4.43,3.82,3.97,126096,0
+UCL.US,D,20211018,000000,3.91,4.39,3.85,3.88,153800,0
+UCL.US,D,20211019,000000,3.91,4.0564,3.65,3.79,48117,0
+UCL.US,D,20211020,000000,3.73,3.77,3.6,3.71,21579,0
+UCL.US,D,20211021,000000,3.69,4.41,3.01,3.12,1502095,0
+UCL.US,D,20211022,000000,3.11,3.202,2.64,2.76,170972,0
+UCL.US,D,20211025,000000,2.95,3.06,2.75,2.94,132011,0
+UCL.US,D,20211026,000000,2.94,2.99,2.66,2.95,57891,0
+UCL.US,D,20211027,000000,2.91,3.05,2.7,3,74385,0
+UCL.US,D,20211028,000000,2.82,3.39,2.82,3.18,247583,0
+UCL.US,D,20211029,000000,3.103,3.29,2.93,3.13,154549,0
+UCL.US,D,20211101,000000,3.16,3.29,2.99,3.17,62912,0
+UCL.US,D,20211102,000000,3.15,3.35,2.93,3,28097,0
+UCL.US,D,20211103,000000,3.09,3.1208,2.89,3.05,41517,0
+UCL.US,D,20211104,000000,3.08,3.08,2.9,2.96,11215,0
+UCL.US,D,20211105,000000,2.9,2.9,2.77,2.77,39499,0
+UCL.US,D,20211108,000000,2.88,2.98,2.75,2.98,41293,0
+UCL.US,D,20211109,000000,2.97,3.1215,2.86,2.91,16839,0
+UCL.US,D,20211110,000000,2.98,3.1,2.66,2.88,44617,0
+UCL.US,D,20211111,000000,3,3,2.7251,2.79,19816,0
+UCL.US,D,20211112,000000,2.76,2.995,2.76,2.84,35350,0
+UCL.US,D,20211115,000000,2.75,2.99,2.75,2.97,55398,0
+UCL.US,D,20211116,000000,2.87,2.99,2.79,2.92,47835,0
+UCL.US,D,20211117,000000,2.75,2.91,2.7,2.8,51774,0
+UCL.US,D,20211118,000000,2.8,2.9,2.5048,2.51,68529,0
+UCL.US,D,20211119,000000,2.7,2.76,2.58,2.75,43756,0
+UCL.US,D,20211122,000000,2.74,2.75,2.59,2.68,33292,0
+UCL.US,D,20211123,000000,2.68,2.905,2.59,2.83,56505,0
+UCL.US,D,20211124,000000,2.82,2.98,2.65,2.89,74548,0
+UCL.US,D,20211126,000000,2.64,2.95,2.6,2.81,58754,0
+UCL.US,D,20211129,000000,2.73,2.9,2.48,2.48,65981,0
+UCL.US,D,20211130,000000,2.4,2.6899,2.4,2.66,58500,0
+UCL.US,D,20211201,000000,2.59,2.79,2.57,2.66,49664,0
+UCL.US,D,20211202,000000,2.51,2.63,2.39,2.4,62360,0
+UCL.US,D,20211203,000000,2.55,3.43,2.2,2.8,2263047,0
+UCL.US,D,20211206,000000,2.47,2.72,2.25,2.31,197522,0
+UCL.US,D,20211207,000000,2.26,2.41,1.9331,2.36,211854,0
+UCL.US,D,20211208,000000,2.3,2.65,2.2527,2.5985,65394,0
+UCL.US,D,20211209,000000,2.58,2.79,2.39,2.7,60110,0
+UCL.US,D,20211210,000000,2.62,2.8,2.53,2.67,60145,0
+UCL.US,D,20211213,000000,2.7,2.84,2.5313,2.61,55077,0
+UCL.US,D,20211214,000000,2.5,2.61,2.35,2.49,63433,0
+UCL.US,D,20211215,000000,2.39,2.6,2.25,2.295,102288,0
+UCL.US,D,20211216,000000,2.27,2.5,2.16,2.48,119482,0
+UCL.US,D,20211217,000000,2.4799,2.51,2.26,2.47,122167,0
+UCL.US,D,20211220,000000,2.41,2.6799,2.35,2.67,202607,0
+UCL.US,D,20211221,000000,2.89,3.0712,2.68,2.81,166452,0
+UCL.US,D,20211222,000000,2.82,3.27,2.754,3.03,173110,0
+UCL.US,D,20211223,000000,3.35,3.77,3.1907,3.3,402279,0
+UCL.US,D,20211227,000000,3.15,3.6318,3.07,3.51,192470,0
+UCL.US,D,20211228,000000,3.63,3.8474,3.5299,3.81,199887,0
+UCL.US,D,20211229,000000,3.84,4.4,3.68,4.4,155561,0
+UCL.US,D,20211230,000000,4.48,5.42,4.48,5.1,370011,0
+UCL.US,D,20211231,000000,4.89,6.9699,4.845,6.59,627275,0
+UCL.US,D,20220103,000000,6.59,6.59,3.5,3.8,923408,0
+UCL.US,D,20220104,000000,4.08,4.13,2.97,3.1,478344,0
+UCL.US,D,20220105,000000,2.99,3.2,2.7701,2.84,329329,0
+UCL.US,D,20220106,000000,2.71,2.79,2.3102,2.41,165466,0
+UCL.US,D,20220107,000000,2.66,2.66,2.17,2.25,133012,0
+UCL.US,D,20220110,000000,2.25,2.2552,1.98,2.1,125452,0
+UCL.US,D,20220111,000000,2.25,2.42,2.0404,2.2,108785,0
+UCL.US,D,20220112,000000,2.32,2.3628,2.21,2.3,106259,0
+UCL.US,D,20220113,000000,2.34,2.36,2.11,2.11,79707,0
+UCL.US,D,20220114,000000,2.04,2.34,2.02,2.19,52885,0
+UCL.US,D,20220118,000000,2.11,2.225,2.03,2.04,56817,0
+UCL.US,D,20220119,000000,2.02,2.28,1.9601,2.09,67686,0
+UCL.US,D,20220120,000000,1.9401,2.161,1.9401,2.11,104437,0
+UCL.US,D,20220121,000000,2.02,2.19,1.88,1.98,117570,0
+UCL.US,D,20220124,000000,1.82,1.95,1.6,1.85,53423,0
+UCL.US,D,20220125,000000,1.8,2.03,1.6718,1.9,150541,0
+UCL.US,D,20220126,000000,1.82,2.09,1.76,1.93,54257,0
+UCL.US,D,20220127,000000,1.86,1.91,1.69,1.76,51416,0
+UCL.US,D,20220128,000000,1.71,1.84,1.628,1.64,66352,0
+UCL.US,D,20220131,000000,1.68,1.93,1.6,1.83,219442,0
+UCL.US,D,20220201,000000,1.91,1.985,1.73,1.84,59237,0
+UCL.US,D,20220202,000000,1.76,1.93,1.74,1.81,58081,0
+UCL.US,D,20220203,000000,1.76,1.9,1.68,1.74,59694,0
+UCL.US,D,20220204,000000,1.67,1.83,1.51,1.55,134733,0
+UCL.US,D,20220207,000000,1.58,1.6341,1.35,1.465,960210,0
+UCL.US,D,20220208,000000,2.03,2.2,1.62,2.03,10773614,0
+UCL.US,D,20220209,000000,1.84,1.94,1.73,1.87,937940,0
+UCL.US,D,20220210,000000,1.75,1.85,1.7,1.72,321693,0
+UCL.US,D,20220211,000000,1.72,1.79,1.62,1.72,147264,0
+UCL.US,D,20220214,000000,1.6035,1.77,1.6035,1.76,95602,0
+UCL.US,D,20220215,000000,1.8,1.83,1.711,1.77,57715,0
+UCL.US,D,20220216,000000,1.89,1.9239,1.65,1.7324,68311,0
+UCL.US,D,20220217,000000,1.737,1.83,1.67,1.74,60822,0
+UCL.US,D,20220218,000000,1.78,1.79,1.68,1.71,48097,0
+UCL.US,D,20220222,000000,1.7,1.73,1.65,1.7,27634,0
+UCL.US,D,20220223,000000,1.68,1.7,1.61,1.65,21085,0
+UCL.US,D,20220224,000000,1.7,1.7,1.58,1.61,81509,0
+UCL.US,D,20220225,000000,1.6718,1.68,1.62,1.65,17898,0
+UCL.US,D,20220228,000000,1.65,1.67,1.61,1.67,18001,0
+UCL.US,D,20220301,000000,1.66,1.7508,1.62,1.65,28530,0
+UCL.US,D,20220302,000000,1.73,1.75,1.65,1.73,23187,0
+UCL.US,D,20220303,000000,1.74,1.74,1.66,1.7,21366,0
+UCL.US,D,20220304,000000,1.75,1.75,1.6,1.61,14111,0
+UCL.US,D,20220307,000000,1.57,1.68,1.45,1.465,56137,0
+UCL.US,D,20220308,000000,1.4623,1.54,1.41,1.5,15929,0
+UCL.US,D,20220309,000000,1.74,1.74,1.4692,1.59,40753,0
+UCL.US,D,20220310,000000,1.58,1.6641,1.58,1.59,22433,0
+UCL.US,D,20220311,000000,1.47,1.7,1.47,1.54,29043,0
+UCL.US,D,20220314,000000,1.5,1.59,1.47,1.54,23009,0
+UCL.US,D,20220315,000000,1.47,1.54,1.45,1.54,37013,0
+UCL.US,D,20220316,000000,1.56,1.654,1.51,1.6,25801,0
+UCL.US,D,20220317,000000,1.59,1.66,1.54,1.6,12610,0
+UCL.US,D,20220318,000000,1.69,1.69,1.58,1.63,19424,0
+UCL.US,D,20220321,000000,1.7,1.7029,1.55,1.61,26136,0
+UCL.US,D,20220322,000000,1.57,1.8211,1.57,1.73,27464,0
+UCL.US,D,20220323,000000,1.67,1.77,1.66,1.66,19294,0
+UCL.US,D,20220324,000000,1.6,2.2344,1.58,1.97,2058465,0
+UCL.US,D,20220325,000000,1.97,2.35,1.8,1.96,725425,0
+UCL.US,D,20220328,000000,1.9,1.97,1.76,1.91,82773,0
+UCL.US,D,20220329,000000,1.86,1.92,1.71,1.7833,85012,0
+UCL.US,D,20220330,000000,1.8,1.9,1.7001,1.89,30609,0
+UCL.US,D,20220331,000000,1.95,1.95,1.75,1.76,29320,0
+UCL.US,D,20220401,000000,1.66,1.8102,1.66,1.81,24658,0
+UCL.US,D,20220404,000000,1.79,1.8299,1.67,1.74,73573,0
+UCL.US,D,20220405,000000,1.7,1.75,1.65,1.73,15099,0
+UCL.US,D,20220406,000000,1.67,1.69,1.66,1.67,13423,0
+UCL.US,D,20220407,000000,1.66,1.66,1.6193,1.62,14385,0
+UCL.US,D,20220408,000000,1.64,1.64,1.574,1.6,13520,0
+UCL.US,D,20220411,000000,1.6,1.6,1.45,1.48,19782,0
+UCL.US,D,20220412,000000,1.48,1.69,1.47,1.54,14419,0
+UCL.US,D,20220413,000000,1.56,1.57,1.49,1.49,14013,0
+UCL.US,D,20220414,000000,1.49,1.6,1.38,1.44,38464,0
+UCL.US,D,20220418,000000,1.44,1.59,1.32,1.48,14606,0
+UCL.US,D,20220419,000000,1.59,1.59,1.41,1.49,19041,0
+UCL.US,D,20220420,000000,1.55,1.58,1.45,1.5,11396,0
+UCL.US,D,20220421,000000,1.55,1.56,1.34,1.4,14787,0
+UCL.US,D,20220422,000000,1.32,1.53,1.32,1.43,23630,0
+UCL.US,D,20220425,000000,1.36,1.36,1.12,1.26,40209,0
+UCL.US,D,20220426,000000,1.35,1.46,1.12,1.12,36394,0
+UCL.US,D,20220427,000000,1.11,1.27,1.11,1.1401,19587,0
+UCL.US,D,20220428,000000,1.2101,1.31,1.06,1.11,34096,0
+UCL.US,D,20220429,000000,1.1997,1.22,1.08,1.11,45173,0
+UCL.US,D,20220502,000000,1.11,1.1799,1.02,1.04,17984,0
+UCL.US,D,20220503,000000,1.0311,1.075,1.03,1.04,3156,0
+UCL.US,D,20220504,000000,1.042,1.2,1.04,1.13,10465,0
+UCL.US,D,20220505,000000,1.39,1.46,1.06,1.1,29604,0
+UCL.US,D,20220506,000000,1.04,1.26,0.9531,1.03,31411,0
+UCL.US,D,20220509,000000,1.03,1.03,0.9301,0.9301,15594,0
+UCL.US,D,20220510,000000,0.97,0.97,0.8,0.85,28112,0
+UCL.US,D,20220511,000000,0.78,1.02,0.656,0.799,29981,0
+UCL.US,D,20220512,000000,0.839,0.9,0.838901,0.86,17413,0
+UCL.US,D,20220513,000000,0.8598,0.937,0.8598,0.8701,23011,0
+UCL.US,D,20220516,000000,0.94,0.94,0.9246,0.93,10230,0
+UCL.US,D,20220517,000000,1.02,1.02,0.852,0.998,6490,0
+UCL.US,D,20220518,000000,1.01,1.07,1.01,1.0128,5469,0
+UCL.US,D,20220519,000000,1.0104,1.2,1.0104,1.12,46989,0
+UCL.US,D,20220520,000000,1.19,1.1997,1.02,1.09,10707,0
+UCL.US,D,20220523,000000,1.17,1.3301,0.982,1.1,45766,0
+UCL.US,D,20220524,000000,1.1,1.26,1.01,1.07,34385,0
+UCL.US,D,20220525,000000,1.0701,1.1601,1.0515,1.15,3855,0
+UCL.US,D,20220526,000000,1.1127,1.2305,1.05,1.165,18243,0
+UCL.US,D,20220527,000000,1.0417,1.25,1.0417,1.17,16118,0
+UCL.US,D,20220531,000000,1.13,1.25,1.12,1.16,13990,0
+UCL.US,D,20220601,000000,1.04,1.17,1.04,1.15,14052,0
+UCL.US,D,20220602,000000,1.07,1.15,1.06,1.135,4363,0
+UCL.US,D,20220603,000000,1.21,1.21,1.09,1.14,10606,0
+UCL.US,D,20220606,000000,1.16,1.22,1.05,1.08,17888,0
+UCL.US,D,20220607,000000,1.02,1.18,1.02,1.06,42048,0
+UCL.US,D,20220608,000000,1.1,1.19,1.05,1.1,31976,0
+UCL.US,D,20220609,000000,1.1076,1.18,1.055,1.13,20959,0
+UCL.US,D,20220610,000000,1.13,1.21,1.04,1.15,31209,0
+UCL.US,D,20220613,000000,1.22,1.22,1.015,1.04,36035,0
+UCL.US,D,20220614,000000,1.07,1.15,1,1.01,28917,0
+UCL.US,D,20220615,000000,1.05,1.18,1.01,1.01,9907,0
+UCL.US,D,20220616,000000,1.04,1.04,0.92,0.95,8025,0
+UCL.US,D,20220617,000000,1.14,1.17,0.96,0.9898,15372,0
+UCL.US,D,20220621,000000,1.09,1.12,1,1,6181,0
+UCL.US,D,20220622,000000,1.0301,1.08,1.03,1.08,3369,0
+UCL.US,D,20220623,000000,1.21,1.21,1.02,1.05,119062,0
+UCL.US,D,20220624,000000,1.1,1.1,1.04,1.07,19226,0
+UCL.US,D,20220627,000000,1.09,1.09,1.02,1.0536,7408,0
+UCL.US,D,20220628,000000,1.02,1.18,1.02,1.13,41599,0
+UCL.US,D,20220629,000000,1.15,1.22,1.11,1.17,6781,0
+UCL.US,D,20220630,000000,1.19,1.2,1.13,1.13,7420,0
+UCL.US,D,20220701,000000,1.15,1.22,1.1251,1.1899,26798,0
+UCL.US,D,20220705,000000,1.19,1.2899,1.16,1.245,23435,0
+UCL.US,D,20220706,000000,1.3,1.49,1.27,1.38,21154,0
+UCL.US,D,20220707,000000,1.49,1.5,1.25,1.46,52249,0
+UCL.US,D,20220708,000000,1.48,1.68,1.3,1.3,93765,0
+UCL.US,D,20220711,000000,1.54,1.55,1.1273,1.2,54818,0
+UCL.US,D,20220712,000000,1.4,1.4,1.15,1.2,59852,0
+UCL.US,D,20220713,000000,1.27,1.36,1.13,1.19,64110,0
+UCL.US,D,20220714,000000,1.27,1.28,1.11,1.18,40786,0
+UCL.US,D,20220715,000000,1.19,1.1973,1.12,1.12,20992,0
+UCL.US,D,20220718,000000,1.15,1.258,1.15,1.203,21801,0
+UCL.US,D,20220719,000000,1.28,1.28,1.075,1.19,72724,0
+UCL.US,D,20220720,000000,1.18,1.23,1.07,1.18,34178,0
+UCL.US,D,20220721,000000,1.228,1.23,1.04,1.15,43646,0
+UCL.US,D,20220722,000000,1.16,1.21,1.04,1.0744,43752,0
+UCL.US,D,20220725,000000,1.072,1.0801,0.99,1.03,203619,0
+UCL.US,D,20220726,000000,1.1,1.16,0.99,1.02,108854,0
+UCL.US,D,20220727,000000,1.03,1.14,0.96,1.01,68294,0
+UCL.US,D,20220728,000000,1.0416,1.13,0.87,0.8888,129271,0
+UCL.US,D,20220729,000000,0.9148,0.96,0.88,0.9497,36440,0
+UCL.US,D,20220801,000000,0.96,0.96,0.909,0.95,20045,0
+UCL.US,D,20220802,000000,0.9599,0.9599,0.8811,0.92,160129,0
+UCL.US,D,20220803,000000,0.9223,0.9223,0.85,0.900198,133536,0
+UCL.US,D,20220804,000000,0.8579,0.91,0.7879,0.868,155880,0
+UCL.US,D,20220805,000000,0.8092,0.9,0.8,0.8815,186445,0
+UCL.US,D,20220808,000000,0.95,0.96,0.84,0.9229,102155,0
+UCL.US,D,20220809,000000,0.9473,0.95,0.78,0.8098,148806,0
+UCL.US,D,20220810,000000,0.860101,0.9479,0.790001,0.81,96142,0
+UCL.US,D,20220811,000000,0.81,0.86,0.7411,0.7563,60682,0
+UCL.US,D,20220812,000000,0.85,0.85,0.77,0.82,24539,0
+UCL.US,D,20220815,000000,0.8199,0.8427,0.73,0.74245,82614,0
+UCL.US,D,20220816,000000,0.75,0.8,0.66,0.69,162175,0
+UCL.US,D,20220817,000000,0.73,0.768,0.65,0.7341,49430,0
+UCL.US,D,20220818,000000,0.7104,0.75,0.667,0.7078,17710,0
+UCL.US,D,20220819,000000,0.73,0.735,0.64,0.691,89064,0
+UCL.US,D,20220822,000000,0.68,0.68,0.6051,0.62,136813,0
+UCL.US,D,20220823,000000,0.6674,0.6674,0.59,0.62,415612,0
+UCL.US,D,20220824,000000,0.6145,0.62,0.54,0.62,332149,0
+UCL.US,D,20220825,000000,0.6,0.6925,0.5602,0.6473,154767,0
+UCL.US,D,20220826,000000,0.651,0.68,0.5803,0.6072,291362,0
+UCL.US,D,20220829,000000,0.638,0.638,0.54,0.5831,231171,0
+UCL.US,D,20220830,000000,0.6199,0.6199,0.55,0.603,25193,0
+UCL.US,D,20220831,000000,0.6059,0.6096,0.56,0.58,201810,0
+UCL.US,D,20220901,000000,0.5947,0.62,0.53,0.54,228080,0
+UCL.US,D,20220902,000000,0.5253,0.6,0.5253,0.5493,154496,0
+UCL.US,D,20220906,000000,0.5767,0.599,0.5303,0.5919,36847,0
+UCL.US,D,20220907,000000,0.5773,0.592,0.53,0.538,225078,0
+UCL.US,D,20220908,000000,0.54,0.58,0.5201,0.54,249481,0
+UCL.US,D,20220909,000000,0.569,0.599,0.5652,0.5899,32462,0
+UCL.US,D,20220912,000000,0.5899,0.631,0.55,0.6283,78784,0
+UCL.US,D,20220913,000000,0.638,0.638,0.582604,0.623,9473,0
+UCL.US,D,20220914,000000,0.638,0.638,0.54,0.5699,469497,0
+UCL.US,D,20220915,000000,0.5718,0.5745,0.53,0.5306,419771,0
+UCL.US,D,20220916,000000,0.5508,0.5508,0.521,0.55,964329,0
+UCL.US,D,20220919,000000,0.58,0.6172,0.58,0.5996,60178,0
+UCL.US,D,20220920,000000,0.58,0.638,0.54,0.5872,1446976,0
+UCL.US,D,20220921,000000,0.56,0.59,0.5403,0.57415,347909,0
+UCL.US,D,20220922,000000,0.5951,0.5952,0.55,0.58,28681,0
+UCL.US,D,20220923,000000,0.5788,0.619,0.56,0.60235,36408,0
+UCL.US,D,20220926,000000,0.5972,0.6073,0.52,0.535,418883,0
+UCL.US,D,20220927,000000,0.553,0.609,0.5314,0.6063,618400,0
+UCL.US,D,20220928,000000,0.602,0.61,0.53,0.5579,354576,0
+UCL.US,D,20220929,000000,0.5634,0.564,0.53,0.5447,361902,0
+UCL.US,D,20220930,000000,0.5603,0.5898,0.53,0.564,266153,0
+UCL.US,D,20221003,000000,0.5922,0.6,0.538,0.5823,60992,0
+UCL.US,D,20221004,000000,0.5973,0.62,0.5773,0.5988,61599,0
+UCL.US,D,20221005,000000,0.6132,0.638,0.5854,0.6353,18133,0
+UCL.US,D,20221006,000000,0.63,0.6353,0.54,0.55,313625,0
+UCL.US,D,20221007,000000,0.55,0.5796,0.5304,0.5399,384050,0
+UCL.US,D,20221010,000000,0.5431,0.558999,0.46,0.4899,138565,0
+UCL.US,D,20221011,000000,0.48,0.525,0.46,0.5187,164686,0
+UCL.US,D,20221012,000000,0.512,0.55,0.4936,0.494,127102,0
+UCL.US,D,20221013,000000,0.527,0.5884,0.515,0.5643,50916,0
+UCL.US,D,20221014,000000,0.5278,0.5998,0.5278,0.5833,21529,0
+UCL.US,D,20221017,000000,0.597,0.6,0.532,0.596,57585,0
+UCL.US,D,20221018,000000,0.568,0.58,0.535,0.5607,224839,0
+UCL.US,D,20221019,000000,0.5729,0.59,0.5573,0.5861,13907,0
+UCL.US,D,20221020,000000,0.5773,0.6237,0.536,0.5974,188022,0
+UCL.US,D,20221021,000000,0.6173,0.696,0.601,0.69,253998,0
+UCL.US,D,20221024,000000,0.695,0.86,0.6912,0.807,119916,0
+UCL.US,D,20221025,000000,0.807,0.99,0.807,0.917,163498,0
+UCL.US,D,20221026,000000,0.9901,0.9901,0.8464,0.852,225777,0
+UCL.US,D,20221027,000000,0.892,0.9621,0.72,0.8398,124992,0
+UCL.US,D,20221028,000000,0.91,0.914,0.85,0.8873,25333,0
+UCL.US,D,20221031,000000,0.876,0.8847,0.78,0.7928,158428,0
+UCL.US,D,20221101,000000,0.818,0.8562,0.75,0.7843,268165,0
+UCL.US,D,20221102,000000,0.785,0.885899,0.785,0.8435,63839,0
+UCL.US,D,20221103,000000,0.857,0.88,0.8401,0.8415,32300,0
+UCL.US,D,20221104,000000,0.8833,0.99,0.858,0.9,42279,0
+UCL.US,D,20221107,000000,0.94,0.967499,0.9004,0.96,25545,0
+UCL.US,D,20221108,000000,0.9702,1.0873,0.9702,1.02,59831,0
+UCL.US,D,20221109,000000,1.05,1.16,1.05,1.13,54545,0
+UCL.US,D,20221110,000000,1.12,1.31,1.12,1.3,101281,0
+UCL.US,D,20221111,000000,1.5,2.04,1.4642,1.9,1219206,0
+UCL.US,D,20221114,000000,1.9,2.14,1.8,1.96,288623,0
+UCL.US,D,20221115,000000,1.99,2.13,1.7949,2.07,206731,0
+UCL.US,D,20221116,000000,1.81,1.96,1.81,1.92,61635,0
+UCL.US,D,20221117,000000,2,2.5,1.94,2.24,425141,0
+UCL.US,D,20221118,000000,2.55,2.92,2.26,2.65,4701050,0
+UCL.US,D,20221121,000000,2.67,3.73,2.66,3.47,2998248,0
+UCL.US,D,20221122,000000,3.425,3.59,2.83,3.59,808698,0
+UCL.US,D,20221123,000000,3.31,3.63,3.22,3.47,439344,0
+UCL.US,D,20221125,000000,3.5,3.5,3.33,3.39,107504,0
+UCL.US,D,20221128,000000,3.36,3.43,3,3.22,277448,0
+UCL.US,D,20221129,000000,3.25,3.96,3.25,3.91,402672,0
+UCL.US,D,20221130,000000,3.79,4.3,3.51,3.82,368018,0
+UCL.US,D,20221201,000000,3.85,3.96,3.6,3.79,173912,0
+UCL.US,D,20221202,000000,3.6,3.7999,3.6,3.76,53338,0
+UCL.US,D,20221205,000000,3.75,3.75,3.36,3.45,106369,0
+UCL.US,D,20221206,000000,3.4,3.74,3.36,3.46,170810,0
+UCL.US,D,20221207,000000,3.41,3.71,3.28,3.57,53141,0
+UCL.US,D,20221208,000000,3.63,3.8746,3.4101,3.59,161316,0
+UCL.US,D,20221209,000000,3.52,3.7808,3.4,3.55,52242,0
+UCL.US,D,20221212,000000,3.47,3.73,3.4211,3.7,59962,0
+UCL.US,D,20221213,000000,3.7,3.8,3.4606,3.8,66515,0
+UCL.US,D,20221214,000000,3.76,3.92,3.714,3.9,135372,0
+UCL.US,D,20221215,000000,3.88,4.98,3.79,4.55,260140,0
+UCL.US,D,20221216,000000,4.54,4.565,4.13,4.33,52768,0
+UCL.US,D,20221219,000000,4.33,4.33,3.87,3.93,56290,0
+UCL.US,D,20221220,000000,3.89,4.15,3.89,4.15,26675,0
+UCL.US,D,20221221,000000,4.26,4.2999,3.96,4.02,26380,0
+UCL.US,D,20221222,000000,4,4.2,3.5117,3.75,58722,0
+UCL.US,D,20221223,000000,3.72,4.08,3.66,3.97,34748,0
+UCL.US,D,20221227,000000,3.96,3.98,3.6,3.6,39854,0
+UCL.US,D,20221228,000000,3.48,3.6,3.0401,3.08,142979,0
+UCL.US,D,20221229,000000,3.06,3.25,2.83,2.99,116567,0
+UCL.US,D,20221230,000000,2.9,3.35,2.9,3.34,48055,0
+UCL.US,D,20230103,000000,3.34,3.4899,3.12,3.185,55430,0
+UCL.US,D,20230104,000000,3.08,3.25,3.07,3.14,19412,0
+UCL.US,D,20230105,000000,3.22,3.45,3.157,3.45,87362,0
+UCL.US,D,20230106,000000,3.38,3.71,3.38,3.64,14462,0
+UCL.US,D,20230109,000000,3.58,3.81,3.58,3.6,22716,0
+UCL.US,D,20230110,000000,3.51,3.51,3.22,3.23,42851,0
+UCL.US,D,20230111,000000,3.24,3.41,3.24,3.4,4923,0
+UCL.US,D,20230112,000000,3.4,3.63,3.4,3.57,24612,0
+UCL.US,D,20230113,000000,3.45,3.6401,3.395,3.56,10526,0
+UCL.US,D,20230117,000000,3.49,3.8673,3.48,3.61,50974,0
+UCL.US,D,20230118,000000,3.65,4.29,3.65,3.98,119074,0
+UCL.US,D,20230119,000000,4.11,4.45,4.02,4.35,118704,0
+UCL.US,D,20230120,000000,4.22,4.9873,4.22,4.77,133152,0
+UCL.US,D,20230123,000000,4.75,5.2499,4.54,4.94,116839,0
+UCL.US,D,20230124,000000,4.91,5.8394,4.85,5.8,107419,0
+UCL.US,D,20230125,000000,5.8,6.13,4.75,5.35,200182,0
+UCL.US,D,20230126,000000,5.5,5.58,5.02,5.26,57564,0
+UCL.US,D,20230127,000000,5.247,5.48,5.0601,5.42,36571,0
+UCL.US,D,20230130,000000,5.32,5.89,5.26,5.6,66740,0
+UCL.US,D,20230131,000000,5.6,5.8,5.475,5.7,29988,0
+UCL.US,D,20230201,000000,5.79,6.6,5.393,5.74,106165,0
+UCL.US,D,20230202,000000,5.74,5.9999,5.55,5.96,70836,0
+UCL.US,D,20230203,000000,5.76,6.01,5.28,5.3,118673,0
+UCL.US,D,20230206,000000,5.25,5.3899,4.7396,4.85,91642,0
+UCL.US,D,20230207,000000,4.85,5.1,4.81,4.925,30881,0
+UCL.US,D,20230208,000000,4.97,5.2436,4.85,4.95,73112,0
+UCL.US,D,20230209,000000,5.01,5.1,4.6,4.65,78794,0
+UCL.US,D,20230210,000000,4.65,4.93,4.51,4.84,63297,0
+UCL.US,D,20230213,000000,4.79,5.3,4.79,5.2,67953,0
+UCL.US,D,20230214,000000,5.18,5.27,4.9,4.91,59752,0
+UCL.US,D,20230215,000000,4.88,5.615,4.82,5.23,105044,0
+UCL.US,D,20230216,000000,5.23,5.23,4.565,4.68,72417,0
+UCL.US,D,20230217,000000,4.63,4.805,4.63,4.66,37642,0
+UCL.US,D,20230221,000000,4.66,5.19,4.66,5.08,24402,0
+UCL.US,D,20230222,000000,4.94,5.0199,4.66,4.77,42952,0
+UCL.US,D,20230223,000000,4.93,5.1,4.79,5.1,46445,0
+UCL.US,D,20230224,000000,5.07,5.07,4.8,4.81,2658,0
+UCL.US,D,20230227,000000,4.76,4.91,4.6,4.77,6507,0
+UCL.US,D,20230228,000000,4.7,4.74,4.28,4.36,62049,0
+UCL.US,D,20230301,000000,4.5,4.59,4.44,4.53,14842,0
+UCL.US,D,20230302,000000,4.47,4.5,4,4.13,28649,0
+UCL.US,D,20230303,000000,4.26,4.345,4.21,4.23,17139,0
+UCL.US,D,20230306,000000,4.3,4.5673,4.3,4.36,53488,0
+UCL.US,D,20230307,000000,4.35,4.36,4,4.02,61119,0
+UCL.US,D,20230308,000000,4.02,4.08,3.9,3.9,74187,0
+UCL.US,D,20230309,000000,3.84,3.99,3.77,3.8,16646,0
+UCL.US,D,20230310,000000,3.82,4.5399,3.82,4.25,64101,0
+UCL.US,D,20230313,000000,4.14,4.277,4,4.06,68433,0
+UCL.US,D,20230314,000000,4.1239,4.18,4.06,4.07,42523,0
+UCL.US,D,20230315,000000,4.05,4.15,3.99,4.15,122285,0
+UCL.US,D,20230316,000000,4.1,4.1432,3.87,3.95,111870,0
+UCL.US,D,20230317,000000,3.83,3.9,3.5007,3.61,69992,0
+UCL.US,D,20230320,000000,3.32,3.6425,3.31,3.41,125827,0
+UCL.US,D,20230321,000000,3.4,3.69,3.4,3.61,70552,0
+UCL.US,D,20230322,000000,3.61,3.93,3.4454,3.91,25443,0
+UCL.US,D,20230323,000000,4.1,4.24,4.01,4.15,92329,0
+UCL.US,D,20230324,000000,3.99,4.17,3.91,4.04,35517,0
+UCL.US,D,20230327,000000,4.07,4.07,3.76,3.78,61672,0
+UCL.US,D,20230328,000000,3.7,4.185,3.7,4.02,46539,0
+UCL.US,D,20230329,000000,3.86,4.14,3.76,3.98,54002,0
+UCL.US,D,20230330,000000,4.02,4.02,3.94,3.97,3135,0
+UCL.US,D,20230331,000000,3.98,4,3.61,3.98,55022,0
+UCL.US,D,20230403,000000,3.98,4,3.73,3.99,20752,0
+UCL.US,D,20230404,000000,3.87,3.99,3.8,3.94,15120,0
+UCL.US,D,20230405,000000,4,4,3.87,3.9,14713,0
+UCL.US,D,20230406,000000,3.91,4,3.8,3.8,9402,0
+UCL.US,D,20230410,000000,3.83,3.98,3.83,3.98,1539,0
+UCL.US,D,20230411,000000,3.93,3.93,3.54,3.87,16806,0
+UCL.US,D,20230412,000000,3.8,3.94,3.75,3.75,15756,0
+UCL.US,D,20230413,000000,3.8,3.84,3.49,3.71,4889,0
+UCL.US,D,20230414,000000,3.62,3.77,3.61,3.71,5317,0
+UCL.US,D,20230417,000000,3.6301,3.7,3.6301,3.66,55182,0
+UCL.US,D,20230418,000000,3.6,3.74,3.39,3.54,14273,0
+UCL.US,D,20230419,000000,3.42,3.71,3.42,3.62,6780,0
+UCL.US,D,20230420,000000,3.6,3.7399,3.6,3.72,11934,0
+UCL.US,D,20230421,000000,3.71,4,3.7,3.845,11120,0
+UCL.US,D,20230424,000000,3.86,4.5799,3.86,4.425,180196,0
+UCL.US,D,20230425,000000,4.51,4.51,3.853,4.03,31761,0
+UCL.US,D,20230426,000000,4.07,4.44,4.01,4.01,44617,0
+UCL.US,D,20230427,000000,4.1,4.19,4.01,4.01,23218,0
+UCL.US,D,20230428,000000,4.2,4.36,4.1,4.36,11541,0
+UCL.US,D,20230501,000000,4.38,4.78,4.3,4.3,41801,0
+UCL.US,D,20230502,000000,4.3,4.32,4.1,4.11,32076,0
+UCL.US,D,20230503,000000,4.18,4.37,4.12,4.245,39124,0
+UCL.US,D,20230504,000000,4.15,4.31,4.1,4.11,19509,0
+UCL.US,D,20230505,000000,4.13,4.29,4.12,4.13,7280,0
+UCL.US,D,20230508,000000,4.1331,4.3,4.1331,4.21,5233,0
+UCL.US,D,20230509,000000,4.14,4.23,4.13,4.16,3259,0
+UCL.US,D,20230510,000000,4.17,4.23,4.12,4.12,103327,0
+UCL.US,D,20230511,000000,4.13,4.17,4.13,4.17,1801,0
+UCL.US,D,20230512,000000,4.12,4.14,3.9,3.92,61598,0
+UCL.US,D,20230515,000000,3.89,3.9345,3.7,3.8461,20998,0
+UCL.US,D,20230516,000000,3.61,3.69,3.6,3.6601,18039,0
+UCL.US,D,20230517,000000,3.66,3.8899,3.66,3.81,7294,0
+UCL.US,D,20230518,000000,4.03,4.14,3.88,4.01,27553,0
+UCL.US,D,20230519,000000,4.01,4.04,3.92,3.925,5011,0
+UCL.US,D,20230522,000000,3.81,3.97,3.81,3.92,14748,0
+UCL.US,D,20230523,000000,3.92,3.92,3.91,3.91,1511,0
+UCL.US,D,20230524,000000,3.95,3.97,3.81,3.81,3760,0
+UCL.US,D,20230525,000000,3.85,3.85,3.6821,3.7603,19378,0
+UCL.US,D,20230526,000000,3.72,3.76,3.66,3.6998,5558,0
+UCL.US,D,20230530,000000,3.7,3.7273,3.5586,3.565,7629,0
+UCL.US,D,20230531,000000,3.56,3.63,3.52,3.52,10810,0
+UCL.US,D,20230601,000000,3.53,3.639,3.51,3.639,4647,0
+UCL.US,D,20230602,000000,3.62,3.62,3.3527,3.46,14307,0
+UCL.US,D,20230605,000000,3.5,3.74,3.5,3.54,8848,0
+UCL.US,D,20230606,000000,3.57,3.76,3.56,3.65,1496,0
+UCL.US,D,20230607,000000,3.75,3.76,3.5509,3.6,7758,0
+UCL.US,D,20230608,000000,3.56,3.65,3.51,3.57,10310,0
+UCL.US,D,20230609,000000,3.57,3.61,3.53,3.57,15658,0
+UCL.US,D,20230612,000000,3.58,3.58,3.13,3.37,55737,0
+UCL.US,D,20230613,000000,3.32,3.46,3.2,3.38,15918,0
+UCL.US,D,20230614,000000,3.38,3.41,3.215,3.22,9704,0
+UCL.US,D,20230615,000000,3.23,3.3448,3.23,3.34,2545,0
+UCL.US,D,20230616,000000,3.33,3.3999,3.23,3.23,9637,0
+UCL.US,D,20230620,000000,3.24,3.34,3.14,3.22,24733,0
+UCL.US,D,20230621,000000,3.31,3.31,3.16,3.16,8819,0
+UCL.US,D,20230622,000000,3.17,3.38,3.17,3.34,2843,0
+UCL.US,D,20230623,000000,3.44,3.65,3.12,3.1604,216330,0
+UCL.US,D,20230626,000000,3.14,3.29,2.84,2.85,64378,0
+UCL.US,D,20230627,000000,2.85,3.12,2.652,2.76,88827,0
+UCL.US,D,20230628,000000,2.72,2.7701,2.44,2.44,60164,0
+UCL.US,D,20230629,000000,2.54,2.62,2.45,2.45,27048,0
+UCL.US,D,20230630,000000,2.48,2.58,2.45,2.54,12491,0
+UCL.US,D,20230703,000000,2.44,2.78,2.44,2.72,9159,0
+UCL.US,D,20230705,000000,2.7,2.83,2.67,2.67,4385,0
+UCL.US,D,20230706,000000,2.51,2.67,2.51,2.67,4119,0
+UCL.US,D,20230707,000000,2.67,2.6708,2.574,2.6708,8060,0
+UCL.US,D,20230710,000000,2.65,2.65,2.59,2.62,1560,0
+UCL.US,D,20230711,000000,2.63,2.63,2.58,2.59,12202,0
+UCL.US,D,20230712,000000,2.58,2.58,2.5,2.53,4684,0
+UCL.US,D,20230713,000000,2.6,2.6,2.55,2.57,3222,0
+UCL.US,D,20230714,000000,2.6,2.6,2.6,2.6,4059,0
+UCL.US,D,20230717,000000,2.78,2.9989,2.61,2.7586,8015,0
+UCL.US,D,20230718,000000,2.8,2.8,2.62,2.7,5111,0
+UCL.US,D,20230719,000000,2.63,2.745,2.6,2.6,4833,0
+UCL.US,D,20230720,000000,2.61,2.75,2.61,2.75,5153,0
+UCL.US,D,20230721,000000,2.88,2.89,2.75,2.75,1028,0
+UCL.US,D,20230724,000000,2.8,2.8,2.61,2.76,2199,0
+UCL.US,D,20230725,000000,2.73,3,2.715,2.86,9274,0
+UCL.US,D,20230726,000000,2.92,3.51,2.92,3.29,52432,0
+UCL.US,D,20230727,000000,3.3,3.49,3.25,3.25,15216,0
+UCL.US,D,20230728,000000,3.41,3.471,3.2049,3.27,4135,0
+UCL.US,D,20230731,000000,3.25,3.25,3.0173,3.14,14883,0
+UCL.US,D,20230801,000000,3.15,3.2,3,3.08,16632,0
+UCL.US,D,20230802,000000,3,3.26,3,3.08,6613,0
+UCL.US,D,20230803,000000,3.23,3.28,3.08,3.22,2783,0
+UCL.US,D,20230804,000000,3.22,3.2464,3.1,3.2,7378,0
+UCL.US,D,20230807,000000,3.345,3.345,3.1,3.145,3438,0
+UCL.US,D,20230808,000000,3.15,3.18,3,3.06,7994,0
+UCL.US,D,20230809,000000,3.06,3.1,2.9501,3.092,13542,0
+UCL.US,D,20230810,000000,3.24,3.28,3.085,3.13,3012,0
+UCL.US,D,20230811,000000,3.07,3.22,2.5391,2.9622,55986,0
+UCL.US,D,20230814,000000,2.86,2.99,2.7239,2.99,3018,0
+UCL.US,D,20230815,000000,2.9,3.21,2.84,3.09,5220,0
+UCL.US,D,20230816,000000,2.5,2.89,2.5,2.74,5262,0
+UCL.US,D,20230817,000000,2.61,2.9425,2.5117,2.57,25389,0
+UCL.US,D,20230818,000000,2.51,2.74,2.51,2.6,3606,0
+UCL.US,D,20230821,000000,2.64,2.64,2.51,2.64,12139,0
+UCL.US,D,20230822,000000,2.59,2.59,2.45,2.5,33015,0
+UCL.US,D,20230823,000000,2.5,2.54,2.41,2.41,9742,0
+UCL.US,D,20230824,000000,2.4101,2.422,2.1,2.29,19937,0
+UCL.US,D,20230825,000000,2.2779,2.28,2.25,2.25,5003,0
+UCL.US,D,20230828,000000,2.1601,2.26,2.06,2.16,9807,0
+UCL.US,D,20230829,000000,2.11,2.18,2.11,2.18,3381,0
+UCL.US,D,20230830,000000,2.1799,2.24,2.17,2.23,8792,0
+UCL.US,D,20230831,000000,2.28,2.29,2.25,2.29,4848,0
+UCL.US,D,20230901,000000,2.29,2.3,2.29,2.29,1931,0
+UCL.US,D,20230905,000000,2.39,2.5655,2.39,2.43,9612,0
+UCL.US,D,20230906,000000,2.4,2.54,2.4,2.46,3562,0
+UCL.US,D,20230907,000000,2.3797,2.415,2.315,2.41,1475,0
+UCL.US,D,20230908,000000,2.29,2.5,2.0742,2.15,3986,0
+UCL.US,D,20230911,000000,2.26,2.26,2.26,2.26,975,0
+UCL.US,D,20230912,000000,2.3001,2.3001,2.25,2.25,6329,0
+UCL.US,D,20230913,000000,2.22,2.3,2.1301,2.225,3371,0
+UCL.US,D,20230914,000000,2.16,2.16,2.16,2.16,364,0
+UCL.US,D,20230915,000000,2.17,2.17,2.17,2.17,373,0
+UCL.US,D,20230918,000000,2.1502,2.1502,2.15,2.15,1200,0
+UCL.US,D,20230919,000000,2.25,2.25,2.1601,2.17,9127,0
+UCL.US,D,20230920,000000,2.14,2.14,2.14,2.14,469,0
+UCL.US,D,20230921,000000,2.34,2.3485,2.14,2.15,1309,0
+UCL.US,D,20230922,000000,2.1,2.27,2.1,2.27,1056,0
+UCL.US,D,20230925,000000,2.27,2.29,2.2,2.2,1686,0
+UCL.US,D,20230926,000000,2.24,2.28,2.12,2.28,1276,0
+UCL.US,D,20230927,000000,2.11,2.13,2.1,2.13,2096,0
+UCL.US,D,20230928,000000,2.1001,2.11,2.1,2.1,711,0
+UCL.US,D,20230929,000000,2.11,2.2,2.11,2.12,1292,0
+UCL.US,D,20231002,000000,2.07,2.14,2.05,2.14,835,0
+UCL.US,D,20231003,000000,2.05,2.05,1.89,1.89,5792,0
+UCL.US,D,20231004,000000,1.91,2.085,1.91,2.085,653,0
+UCL.US,D,20231005,000000,2.09,2.09,1.91,2.01,1481,0
+UCL.US,D,20231006,000000,1.9,1.9,1.9,1.9,631,0
+UCL.US,D,20231009,000000,1.85,2.035,1.85,1.91,660,0
+UCL.US,D,20231010,000000,1.9362,2.13,1.92,2.13,3415,0
+UCL.US,D,20231012,000000,1.93,1.93,1.93,1.93,593,0
+UCL.US,D,20231013,000000,1.95,2,1.95,2,2144,0
+UCL.US,D,20231016,000000,2.01,2.11,1.9,2.09,12870,0
+UCL.US,D,20231017,000000,1.93,2.04,1.93,2.04,590,0
+UCL.US,D,20231018,000000,2,2,1.93,1.94,997,0
+UCL.US,D,20231019,000000,1.9251,1.9251,1.9,1.9,3682,0
+UCL.US,D,20231020,000000,1.91,1.944,1.9,1.9,3830,0
+UCL.US,D,20231023,000000,1.9,1.9001,1.6,1.65,16648,0
+UCL.US,D,20231024,000000,1.75,1.8835,1.75,1.75,5372,0
+UCL.US,D,20231025,000000,1.65,1.69,1.65,1.69,1193,0
+UCL.US,D,20231026,000000,1.69,1.75,1.65,1.65,2151,0
+UCL.US,D,20231027,000000,1.68,1.68,1.58,1.58,2755,0
+UCL.US,D,20231030,000000,1.59,1.59,1.58,1.58,2154,0
+UCL.US,D,20231031,000000,1.6,1.6,1.17,1.17,38898,0
+UCL.US,D,20231101,000000,1.28,1.28,1.2,1.2,13227,0
+UCL.US,D,20231102,000000,1.28,1.69,1.28,1.3,7337,0
+UCL.US,D,20231103,000000,1.3476,1.57,1.34,1.52,5066,0
+UCL.US,D,20231106,000000,1.6793,1.8399,1.6793,1.7448,10105,0
+UCL.US,D,20231107,000000,2,2,1.79,1.79,5673,0
+UCL.US,D,20231108,000000,1.87,1.87,1.7,1.7,1247,0
+UCL.US,D,20231109,000000,1.81,2.19,1.8,1.95,22812,0
+UCL.US,D,20231110,000000,2.15,2.32,2.15,2.27,13574,0
+UCL.US,D,20231113,000000,2.32,2.7501,2.3082,2.6369,48259,0
+UCL.US,D,20231114,000000,2.7,2.88,2.6,2.7149,35635,0
+UCL.US,D,20231115,000000,2.94,2.96,2.51,2.56,17209,0
+UCL.US,D,20231116,000000,2.505,2.508,2.3,2.3,5122,0
+UCL.US,D,20231117,000000,2.37,2.37,2.15,2.18,8253,0
+UCL.US,D,20231120,000000,2.34,2.34,2.22,2.22,3559,0
+UCL.US,D,20231121,000000,2.2017,2.2017,2.0376,2.18,10166,0
+UCL.US,D,20231122,000000,2.18,2.5,2.1699,2.48,8019,0
+UCL.US,D,20231124,000000,2.48,2.51,2.48,2.4929,4639,0
+UCL.US,D,20231127,000000,2.08,2.38,2.08,2.19,5676,0
+UCL.US,D,20231128,000000,2.16,2.335,2.16,2.28,1369,0
+UCL.US,D,20231129,000000,2.27,2.28,2.27,2.28,1108,0
+UCL.US,D,20231130,000000,2.14,2.335,2.11,2.27,3769,0
+UCL.US,D,20231201,000000,2.3,2.4,2.3,2.4,1140,0
+UCL.US,D,20231204,000000,2.47,2.47,2.3237,2.35,2521,0
+UCL.US,D,20231205,000000,2.19,2.34,2.19,2.34,694,0
+UCL.US,D,20231206,000000,2.19,2.5371,2.13,2.5371,5191,0
+UCL.US,D,20231207,000000,2.56,2.56,2.3205,2.53,905,0
+UCL.US,D,20231208,000000,2.53,2.53,2.53,2.53,280,0
+UCL.US,D,20231211,000000,2.41,2.4166,2.27,2.27,2666,0
+UCL.US,D,20231212,000000,2.28,2.3565,2.139,2.139,1198,0
+UCL.US,D,20231213,000000,2.12,2.3,2.1197,2.29,4671,0
+UCL.US,D,20231215,000000,2.39,2.39,2.37,2.37,756,0
+UCL.US,D,20231218,000000,2.37,2.37,2.2283,2.33,1401,0
+UCL.US,D,20231219,000000,2.21,2.21,2.21,2.21,461,0
+UCL.US,D,20231220,000000,2.21,2.21,2.1813,2.1813,1331,0
+UCL.US,D,20231221,000000,2.18,2.18,2,2,5752,0
+UCL.US,D,20231222,000000,1.9799,1.98,1.76,1.96,11181,0
+UCL.US,D,20231226,000000,1.6261,1.8604,1.6261,1.73,10110,0
+UCL.US,D,20231227,000000,1.81,1.83,1.75,1.785,6520,0
+UCL.US,D,20231228,000000,1.78,1.81,1.78,1.81,4790,0
+UCL.US,D,20231229,000000,1.8103,1.85,1.75,1.75,9708,0
+UCL.US,D,20240102,000000,1.85,1.85,1.85,1.85,474,0
+UCL.US,D,20240103,000000,1.8,1.83,1.78,1.83,1831,0
+UCL.US,D,20240104,000000,1.83,1.9,1.7,1.8999,6588,0
+UCL.US,D,20240105,000000,1.7,1.89,1.7,1.89,7054,0
+UCL.US,D,20240108,000000,1.79,1.79,1.7,1.705,19581,0
+UCL.US,D,20240109,000000,1.8376,1.8376,1.61,1.61,1070,0
+UCL.US,D,20240110,000000,1.7,1.7,1.57,1.57,4667,0
+UCL.US,D,20240111,000000,1.62,1.62,1.515,1.62,9711,0
+UCL.US,D,20240112,000000,1.63,1.63,1.56,1.56,1502,0
+UCL.US,D,20240116,000000,1.59,1.6317,1.5,1.51,3214,0
+UCL.US,D,20240117,000000,1.5091,1.63,1.46,1.49,2706,0
+UCL.US,D,20240118,000000,1.45,1.626,1.45,1.626,11766,0
+UCL.US,D,20240119,000000,1.57,1.57,1.46,1.46,4674,0
+UCL.US,D,20240122,000000,1.4899,1.5,1.41,1.41,15799,0
+UCL.US,D,20240123,000000,1.41,1.46,1.41,1.45,2191,0
+UCL.US,D,20240124,000000,1.45,1.45,1.41,1.42,4059,0
+UCL.US,D,20240125,000000,1.45,1.46,1.29,1.32,33508,0
+UCL.US,D,20240126,000000,1.34,1.34,1.3,1.3076,5349,0
+UCL.US,D,20240129,000000,1.3778,1.4801,1.36,1.4,19280,0
+UCL.US,D,20240130,000000,1.4,1.499,1.4,1.4898,3406,0
+UCL.US,D,20240131,000000,1.4462,1.4462,1.36,1.36,2598,0
+UCL.US,D,20240201,000000,1.4,1.4,1.35,1.35,3631,0
+UCL.US,D,20240202,000000,1.37,1.37,1.32,1.32,2365,0
+UCL.US,D,20240205,000000,1.385,1.385,1.32,1.32,3399,0
+UCL.US,D,20240206,000000,1.3,1.3301,1.3,1.3301,11318,0
+UCL.US,D,20240207,000000,1.34,1.37,1.34,1.37,929,0
+UCL.US,D,20240208,000000,1.44,1.44,1.3181,1.3181,1023,0
+UCL.US,D,20240209,000000,1.24,1.46,1.24,1.43,14100,0
+UCL.US,D,20240212,000000,1.43,1.8,1.43,1.71,49617,0
+UCL.US,D,20240213,000000,1.79,1.7999,1.54,1.78,18003,0
+UCL.US,D,20240214,000000,1.8,1.8,1.7,1.7,3829,0
+UCL.US,D,20240215,000000,1.6603,1.78,1.6602,1.78,5682,0
+UCL.US,D,20240216,000000,1.9,1.9147,1.66,1.7874,19434,0
+UCL.US,D,20240220,000000,1.73,1.87,1.73,1.765,4687,0
+UCL.US,D,20240221,000000,1.77,1.84,1.75,1.8,7586,0
+UCL.US,D,20240222,000000,1.801,1.801,1.75,1.75,5650,0
+UCL.US,D,20240223,000000,1.73,1.77,1.73,1.76,1837,0
+UCL.US,D,20240226,000000,1.78,1.79,1.4798,1.53,41744,0
+UCL.US,D,20240227,000000,1.53,1.6801,1.53,1.616,5655,0
+UCL.US,D,20240228,000000,1.5,1.5751,1.45,1.48,18772,0
+UCL.US,D,20240229,000000,1.45,1.52,1.45,1.47,6052,0
+UCL.US,D,20240301,000000,1.49,1.6399,1.45,1.48,27383,0
+UCL.US,D,20240304,000000,1.5,1.66,1.5,1.53,17172,0
+UCL.US,D,20240305,000000,1.55,1.62,1.5,1.5,14476,0
+UCL.US,D,20240306,000000,1.5,1.6,1.5,1.5,3133,0
+UCL.US,D,20240307,000000,1.55,1.5921,1.55,1.57,2809,0
+UCL.US,D,20240308,000000,1.59,1.59,1.4852,1.51,3846,0
+UCL.US,D,20240311,000000,1.51,1.5794,1.51,1.5794,1989,0
+UCL.US,D,20240312,000000,1.55,1.8398,1.5426,1.68,40930,0
+UCL.US,D,20240313,000000,1.825,1.825,1.53,1.56,55165,0
+UCL.US,D,20240314,000000,1.5,1.55,1.3,1.45,59571,0
+UCL.US,D,20240315,000000,1.47,1.5,1.42,1.42,9398,0
+UCL.US,D,20240318,000000,1.46,1.62,1.46,1.57,75163,0
+UCL.US,D,20240319,000000,1.6,1.74,1.58,1.66,114730,0
+UCL.US,D,20240320,000000,1.64,1.888,1.64,1.74,128660,0
+UCL.US,D,20240321,000000,1.82,1.83,1.62,1.62,17329,0
+UCL.US,D,20240322,000000,1.6,1.61,1.49,1.61,39494,0
+UCL.US,D,20240325,000000,1.58,1.585,1.51,1.515,10810,0
+UCL.US,D,20240326,000000,1.5924,1.5924,1.51,1.51,2667,0
+UCL.US,D,20240327,000000,1.54,1.69,1.53,1.6,500428,0
+UCL.US,D,20240328,000000,1.6,1.61,1.51,1.57,79033,0
+UCL.US,D,20240401,000000,1.55,1.58,1.5,1.5,11685,0
+UCL.US,D,20240402,000000,1.55,1.55,1.5,1.5,5043,0
+UCL.US,D,20240403,000000,1.5,1.54,1.5,1.5399,16288,0
+UCL.US,D,20240404,000000,1.5,1.55,1.5,1.54,2254,0
+UCL.US,D,20240405,000000,1.51,1.53,1.51,1.52,6638,0
+UCL.US,D,20240408,000000,1.53,1.5684,1.53,1.56,10459,0
+UCL.US,D,20240409,000000,1.56,1.8,1.5,1.6,28480,0
+UCL.US,D,20240410,000000,1.59,1.69,1.4503,1.4503,997826,0
+UCL.US,D,20240411,000000,1.55,1.73,1.55,1.59,52127,0
+UCL.US,D,20240412,000000,1.53,1.72,1.52,1.551,3802,0
+UCL.US,D,20240415,000000,1.52,1.53,1.422,1.46,9741,0
+UCL.US,D,20240416,000000,1.37,1.56,1.37,1.51,23005,0
+UCL.US,D,20240417,000000,1.505,1.505,1.4145,1.4145,2980,0
+UCL.US,D,20240418,000000,1.36,1.41,1.36,1.375,1040,0
+UCL.US,D,20240419,000000,1.38,1.38,1.3109,1.32,4142,0
+UCL.US,D,20240422,000000,1.32,1.5,1.32,1.37,10041,0
+UCL.US,D,20240423,000000,1.38,1.47,1.38,1.44,4030,0
+UCL.US,D,20240424,000000,1.41,1.41,1.369,1.37,3490,0
+UCL.US,D,20240425,000000,1.375,1.425,1.3,1.41,26566,0
+UCL.US,D,20240426,000000,1.39,1.4,1.3334,1.37,8051,0
+UCL.US,D,20240429,000000,1.38,1.65,1.38,1.54,10108,0
+UCL.US,D,20240430,000000,1.5,1.54,1.45,1.5,11621,0
+UCL.US,D,20240501,000000,1.53,1.61,1.5201,1.5201,1021,0
+UCL.US,D,20240502,000000,1.505,1.525,1.505,1.525,1307,0
+UCL.US,D,20240503,000000,1.54,1.54,1.425,1.43,8665,0
+UCL.US,D,20240506,000000,1.44,1.45,1.4,1.4,7101,0
+UCL.US,D,20240507,000000,1.34,1.4888,1.34,1.35,4411,0
+UCL.US,D,20240508,000000,1.38,1.38,1.32,1.35,1377,0
+UCL.US,D,20240509,000000,1.3501,1.3699,1.35,1.3698,2333,0
+UCL.US,D,20240510,000000,1.3923,1.3923,1.34,1.37,1279,0
+UCL.US,D,20240513,000000,1.39,1.68,1.39,1.53,37088,0
+UCL.US,D,20240514,000000,1.51,1.64,1.51,1.64,891,0
+UCL.US,D,20240515,000000,1.6,1.68,1.5601,1.59,20993,0
+UCL.US,D,20240516,000000,1.6999,1.6999,1.46,1.46,2692,0
+UCL.US,D,20240517,000000,1.57,1.5764,1.5359,1.5555,1902,0
+UCL.US,D,20240520,000000,1.55,1.55,1.4601,1.4601,2460,0
+UCL.US,D,20240521,000000,1.6,1.61,1.4799,1.4803,16529,0
+UCL.US,D,20240522,000000,1.48,1.55,1.4047,1.55,7609,0
+UCL.US,D,20240523,000000,1.6,1.72,1.51,1.62,51201,0
+UCL.US,D,20240524,000000,1.71,1.71,1.5952,1.61,5680,0
+UCL.US,D,20240528,000000,1.65,1.7585,1.5947,1.64,86683,0
+UCL.US,D,20240529,000000,1.63,1.7899,1.63,1.7,47100,0
+UCL.US,D,20240530,000000,1.75,1.85,1.71,1.82,33398,0
+UCL.US,D,20240531,000000,1.85,1.92,1.75,1.87,46458,0
+UCL.US,D,20240603,000000,1.93,2,1.87,1.94,58932,0
+UCL.US,D,20240604,000000,1.95,1.95,1.66,1.74,62966,0
+UCL.US,D,20240605,000000,1.74,1.74,1.7,1.74,22796,0
+UCL.US,D,20240606,000000,1.7,1.75,1.68,1.705,30175,0
+UCL.US,D,20240607,000000,1.59,1.68,1.59,1.6073,21330,0
+UCL.US,D,20240610,000000,1.56,1.6,1.5401,1.5952,7324,0
+UCL.US,D,20240611,000000,1.57,1.7099,1.57,1.7099,4310,0
+UCL.US,D,20240612,000000,1.7,1.75,1.7,1.7001,4089,0
+UCL.US,D,20240613,000000,1.75,1.7879,1.75,1.75,10552,0
+UCL.US,D,20240614,000000,1.8,1.8,1.765,1.775,15115,0
+UCL.US,D,20240617,000000,1.8,1.8,1.65,1.651,27182,0
+UCL.US,D,20240618,000000,1.65,1.652,1.65,1.652,2787,0
+UCL.US,D,20240620,000000,1.67,1.89,1.6261,1.88,55820,0
+UCL.US,D,20240621,000000,1.88,1.9,1.76,1.87,48925,0
+UCL.US,D,20240624,000000,1.88,1.94,1.83,1.88,70180,0
+UCL.US,D,20240625,000000,1.9,1.9,1.78,1.88,77777,0
+UCL.US,D,20240626,000000,1.9,1.9,1.77,1.87,46477,0
+UCL.US,D,20240627,000000,1.9,1.9,1.845,1.87,42604,0
+UCL.US,D,20240628,000000,1.88,1.88,1.84,1.86,26922,0
+UCL.US,D,20240701,000000,1.83,1.87,1.76,1.76,8893,0
+UCL.US,D,20240702,000000,1.7742,1.81,1.74,1.77,9447,0
+UCL.US,D,20240703,000000,1.7599,1.78,1.75,1.76,3614,0
+UCL.US,D,20240705,000000,1.67,1.7498,1.6,1.64,7920,0
+UCL.US,D,20240708,000000,1.6,1.7,1.6,1.65,8543,0
+UCL.US,D,20240709,000000,1.65,1.76,1.61,1.61,6922,0
+UCL.US,D,20240710,000000,1.6,1.67,1.6,1.6,6903,0
+UCL.US,D,20240711,000000,1.57,1.65,1.57,1.6,4814,0
+UCL.US,D,20240712,000000,1.57,1.6298,1.57,1.57,6270,0
+UCL.US,D,20240715,000000,1.57,1.64,1.57,1.6,7656,0
+UCL.US,D,20240716,000000,1.5701,1.5981,1.55,1.55,4821,0
+UCL.US,D,20240717,000000,1.54,1.782,1.54,1.57,5465,0
+UCL.US,D,20240718,000000,1.6,1.84,1.58,1.6,3771,0
+UCL.US,D,20240719,000000,1.5501,1.64,1.5501,1.64,552,0
+UCL.US,D,20240722,000000,1.58,1.6,1.56,1.57,10191,0
+UCL.US,D,20240723,000000,1.57,1.63,1.57,1.57,2066,0
+UCL.US,D,20240724,000000,1.619,1.65,1.55,1.55,206446,0
+UCL.US,D,20240725,000000,1.56,1.66,1.56,1.64,8009,0
+UCL.US,D,20240726,000000,1.61,1.63,1.6,1.62,55689,0
+UCL.US,D,20240729,000000,1.73,1.73,1.64,1.65,70685,0
+UCL.US,D,20240730,000000,1.69,1.69,1.59,1.59,7593,0
+UCL.US,D,20240801,000000,1.62,1.62,1.59,1.59,1816,0
+UCL.US,D,20240802,000000,1.5616,1.5616,1.48,1.48,9668,0
+UCL.US,D,20240805,000000,1.45,1.45,1.4,1.41,9056,0
+UCL.US,D,20240806,000000,1.41,1.43,1.4,1.41,3802,0
+UCL.US,D,20240807,000000,1.469,1.5505,1.44,1.47,2509,0
+UCL.US,D,20240808,000000,1.42,1.48,1.4,1.4,3634,0
+UCL.US,D,20240809,000000,1.44,1.44,1.4,1.42,2222,0
+UCL.US,D,20240812,000000,1.42,1.42,1.4,1.41,4782,0
+UCL.US,D,20240813,000000,1.43,1.45,1.42,1.45,2869,0
+UCL.US,D,20240814,000000,1.74,1.74,1.38,1.43,71940,0
+UCL.US,D,20240815,000000,1.42,1.48,1.38,1.38,14772,0
+UCL.US,D,20240816,000000,1.35,1.35,1.3401,1.3401,1222,0
+UCL.US,D,20240819,000000,1.4,1.41,1.38,1.38,7263,0
+UCL.US,D,20240820,000000,1.52,1.52,1.37,1.4,6092,0
+UCL.US,D,20240821,000000,1.4,1.4004,1.33,1.33,10204,0
+UCL.US,D,20240822,000000,1.37,1.44,1.3546,1.44,10860,0
+UCL.US,D,20240823,000000,1.42,1.4205,1.35,1.4099,2185,0
+UCL.US,D,20240826,000000,1.45,1.45,1.32,1.33,22407,0
+UCL.US,D,20240827,000000,1.35,1.42,1.35,1.42,9512,0
+UCL.US,D,20240828,000000,1.45,1.45,1.35,1.42,18126,0
+UCL.US,D,20240829,000000,1.45,1.45,1.3,1.36,16885,0
+UCL.US,D,20240830,000000,1.45,1.45,1.33,1.35,22709,0
+UCL.US,D,20240903,000000,1.36,1.36,1.3,1.33,7476,0
+UCL.US,D,20240904,000000,1.28,1.3,1.25,1.3,15759,0
+UCL.US,D,20240905,000000,1.27,1.29,1.27,1.27,16221,0
+UCL.US,D,20240906,000000,1.2798,1.28,1.2621,1.27,2387,0
+UCL.US,D,20240909,000000,1.26,1.26,1.17,1.21,24150,0
+UCL.US,D,20240910,000000,1.22,1.25,1.21,1.23,2740,0
+UCL.US,D,20240911,000000,1.25,1.27,1.25,1.25,2217,0
+UCL.US,D,20240912,000000,1.3,1.3,1.2,1.3,17256,0
+UCL.US,D,20240913,000000,1.3,1.34,1.3,1.33,6405,0
+UCL.US,D,20240916,000000,1.39,1.39,1.34,1.34,1905,0
+UCL.US,D,20240917,000000,1.38,1.39,1.35,1.39,11845,0
+UCL.US,D,20240918,000000,1.3,1.36,1.23,1.35,22371,0
+UCL.US,D,20240919,000000,1.24,1.3,1.24,1.3,23470,0
+UCL.US,D,20240920,000000,1.28,1.29,1.27,1.28,35836,0
+UCL.US,D,20240923,000000,1.27,1.28,1.26,1.28,35440,0
+UCL.US,D,20240924,000000,1.29,1.33,1.29,1.29,17333,0
+UCL.US,D,20240925,000000,1.27,1.27,1.2,1.23,32076,0
+UCL.US,D,20240926,000000,1.25,1.3392,1.22,1.33,30782,0
+UCL.US,D,20240927,000000,1.32,1.3638,1.3,1.325,51001,0
+UCL.US,D,20240930,000000,1.39,1.43,1.34,1.37,20269,0
+UCL.US,D,20241001,000000,1.35,1.355,1.32,1.35,8239,0
+UCL.US,D,20241002,000000,1.27,1.33,1.2106,1.25,55206,0
+UCL.US,D,20241003,000000,1.265,1.27,1.24,1.255,2296,0
+UCL.US,D,20241004,000000,1.25,1.29,1.17,1.25,27825,0
+UCL.US,D,20241007,000000,1.25,1.2824,1.16,1.25,22136,0
+UCL.US,D,20241008,000000,1.21,1.23,1.19,1.19,35298,0
+UCL.US,D,20241009,000000,1.19,1.215,1.16,1.196,33185,0
+UCL.US,D,20241010,000000,1.19,1.2001,1.185,1.19,32933,0
+UCL.US,D,20241011,000000,1.1935,1.2199,1.19,1.21,22109,0
+UCL.US,D,20241014,000000,1.21,1.2936,1.21,1.24,34797,0
+UCL.US,D,20241015,000000,1.265,1.2712,1.25,1.25,31652,0
+UCL.US,D,20241016,000000,1.25,1.3012,1.25,1.29,36276,0
+UCL.US,D,20241017,000000,1.29,1.3,1.28,1.295,11296,0
+UCL.US,D,20241018,000000,1.22,1.29,1.22,1.28,18818,0
+UCL.US,D,20241021,000000,1.26,1.33,1.24,1.24,10117,0
+UCL.US,D,20241022,000000,1.29,1.31,1.2226,1.25,7375,0
+UCL.US,D,20241023,000000,1.21,1.21,1.21,1.21,542,0
+UCL.US,D,20241024,000000,1.2105,1.215,1.2,1.215,8509,0
+UCL.US,D,20241025,000000,1.24,1.24,1.15,1.16,17115,0
+UCL.US,D,20241028,000000,1.22,1.22,1.1101,1.13,4880,0
+UCL.US,D,20241029,000000,1.16,1.175,1.13,1.15,2730,0
+UCL.US,D,20241030,000000,1.14,1.14,1.12,1.12,4702,0
+UCL.US,D,20241031,000000,1.1257,1.1257,1.1024,1.11,3114,0
+UCL.US,D,20241101,000000,1.11,1.2202,1.1,1.1423,25048,0
+UCL.US,D,20241104,000000,1.17,1.17,1.11,1.11,1830,0
+UCL.US,D,20241105,000000,1.1,1.12,1.1,1.1049,2249,0
+UCL.US,D,20241106,000000,1.11,1.11,1.08,1.08,6212,0
+UCL.US,D,20241107,000000,1.09,1.09,1,1,5683,0
+UCL.US,D,20241108,000000,0.97,1.0611,0.97,1,27006,0
+UCL.US,D,20241111,000000,1,1.1253,0.999,1.0482,17398,0
+UCL.US,D,20241112,000000,0.99,1.21,0.99,1.13,17019,0
+UCL.US,D,20241113,000000,1.12,1.17,1.12,1.165,21649,0
+UCL.US,D,20241114,000000,1.142,1.235,1.13,1.18,28127,0
+UCL.US,D,20241115,000000,1.2,1.2,1.1,1.14,8595,0
+UCL.US,D,20241118,000000,1.15,1.2,1.07,1.2,26112,0
+UCL.US,D,20241119,000000,1.21,1.32,1.21,1.3,12016,0
+UCL.US,D,20241120,000000,1.27,1.335,1.27,1.28,21605,0
+UCL.US,D,20241121,000000,1.28,1.28,1.25,1.25,23184,0
+UCL.US,D,20241122,000000,1.245,1.34,1.235,1.2599,10616,0
+UCL.US,D,20241125,000000,1.3,1.45,1.3,1.37,85709,0
+UCL.US,D,20241126,000000,1.45,1.59,1.08,1.17,155071,0
+UCL.US,D,20241127,000000,1.12,1.29,1,1.2,35400,0
+UCL.US,D,20241129,000000,1.25,1.36,1.25,1.3501,19332,0
+UCL.US,D,20241202,000000,1.29,1.395,1.29,1.36,19059,0
+UCL.US,D,20241203,000000,1.38,1.54,1.3107,1.39,81777,0
+UCL.US,D,20241204,000000,1.4098,1.43,1.3001,1.34,31003,0
+UCL.US,D,20241205,000000,1.33,1.3354,1.25,1.25,26771,0
+UCL.US,D,20241206,000000,1.22,1.27,1.21,1.21,4726,0
+UCL.US,D,20241209,000000,1.31,1.32,1.265,1.3,32634,0
+UCL.US,D,20241210,000000,1.3,1.3399,1.27,1.3,17491,0
+UCL.US,D,20241211,000000,1.32,1.3201,1.3,1.3,3481,0
+UCL.US,D,20241212,000000,1.31,1.3347,1.25,1.25,9443,0
+UCL.US,D,20241213,000000,1.25,1.4,1.25,1.34,16166,0
+UCL.US,D,20241216,000000,1.4,1.4,1.16,1.1876,36530,0
+UCL.US,D,20241217,000000,1.42,1.8,1.34,1.46,583235,0
+UCL.US,D,20241218,000000,1.66,3.3,1.55,2.9,4377275,0
+UCL.US,D,20241219,000000,2.93,3.05,1.41,2.1,1542317,0
+UCL.US,D,20241220,000000,1.9,2.27,1.73,2.13,488584,0
+UCL.US,D,20241223,000000,2.33,2.4399,2.05,2.07,512897,0
+UCL.US,D,20241224,000000,2.06,2.12,1.75,1.79,383891,0
+UCL.US,D,20241226,000000,1.89,2.16,1.81,2,447510,0
+UCL.US,D,20241227,000000,1.97,2.49,1.89,2.4,670072,0
+UCL.US,D,20241230,000000,2.43,2.6311,2.14,2.29,691223,0
+UCL.US,D,20241231,000000,2.25,2.4199,2.03143,2.1,276449,0
+UCL.US,D,20250102,000000,1.94,2.02,1.54,1.74,448516,0
+UCL.US,D,20250103,000000,1.67,2.004,1.61,1.81,268500,0
+UCL.US,D,20250106,000000,1.89,1.94,1.59,1.65,536657,0
+UCL.US,D,20250107,000000,1.61,1.6847,1.5,1.63,207533,0
+UCL.US,D,20250108,000000,1.55,1.65,1.5396,1.55,80547,0
+UCL.US,D,20250110,000000,1.54,1.65,1.47,1.47,100995,0
+UCL.US,D,20250113,000000,1.39,1.4568,1.19,1.3,183380,0
+UCL.US,D,20250114,000000,1.26,1.49,1.23,1.28,186629,0
+UCL.US,D,20250115,000000,1.28,1.4112,1.2791,1.37,127895,0
+UCL.US,D,20250116,000000,1.32,1.44,1.32,1.34,139659,0
+UCL.US,D,20250117,000000,1.42,1.8,1.3612,1.55,741902,0
+UCL.US,D,20250121,000000,1.6,1.6,1.4,1.46,229178,0
+UCL.US,D,20250122,000000,1.45,1.5,1.41,1.48,107630,0
+UCL.US,D,20250123,000000,1.49,1.51,1.4,1.45,52028,0
+UCL.US,D,20250124,000000,1.41,1.5,1.41,1.45,105714,0
+UCL.US,D,20250127,000000,1.45,1.49,1.35,1.38,126868,0
+UCL.US,D,20250128,000000,1.36,1.43,1.3501,1.42,37632,0
+UCL.US,D,20250129,000000,1.42,1.42,1.32,1.35,49047,0
+UCL.US,D,20250130,000000,1.35,1.36,1.3,1.36,42804,0
+UCL.US,D,20250131,000000,1.35,1.3932,1.3,1.31,43838,0
+UCL.US,D,20250203,000000,1.3,1.42,1.28,1.32,167264,0
+UCL.US,D,20250204,000000,1.31,1.39,1.2681,1.3,152077,0
+UCL.US,D,20250205,000000,1.31,1.38,1.3,1.31,54740,0
+UCL.US,D,20250206,000000,1.31,1.34,1.26,1.29,136111,0
+UCL.US,D,20250207,000000,1.31,1.32,1.2,1.24,167676,0
+UCL.US,D,20250210,000000,1.22,1.2893,1.1681,1.19,156392,0
+UCL.US,D,20250211,000000,1.17,1.22,1.17,1.19,27349,0
+UCL.US,D,20250212,000000,1.2,1.3,1.2,1.26,108346,0
+UCL.US,D,20250213,000000,1.24,1.31,1.24,1.26,89424,0
+UCL.US,D,20250214,000000,1.28,1.3,1.26,1.29,26415,0
+UCL.US,D,20250218,000000,1.28,1.347,1.26,1.325,146924,0
+UCL.US,D,20250219,000000,1.33,1.35,1.27,1.31,139283,0
+UCL.US,D,20250220,000000,1.31,1.35,1.23,1.26,79850,0
+UCL.US,D,20250221,000000,1.281019,1.281019,1.23,1.25,74623,0
+UCL.US,D,20250224,000000,1.23,1.2434,1.17,1.19,120686,0
+UCL.US,D,20250225,000000,1.2,1.2079,1.16,1.2,46849,0
+UCL.US,D,20250226,000000,1.2,1.23,1.1868,1.21,24213,0
+UCL.US,D,20250227,000000,1.21,1.21,1.19,1.2,59577,0
+UCL.US,D,20250228,000000,1.21,1.28,1.21,1.268,80200,0
+UCL.US,D,20250303,000000,1.3,1.41,1.3,1.355,78999,0
+UCL.US,D,20250304,000000,1.36,1.375,1.29,1.32,83442,0
+UCL.US,D,20250305,000000,1.35,1.4922,1.34,1.43,82654,0
+UCL.US,D,20250306,000000,1.5,1.5,1.35,1.36,51777,0
+UCL.US,D,20250307,000000,1.48,1.48,1.27,1.27,144708,0
+UCL.US,D,20250310,000000,1.26,1.31,1.19,1.19,101183,0
+UCL.US,D,20250311,000000,1.24,1.24,1.2,1.21,72466,0
+UCL.US,D,20250312,000000,1.2944,1.3,1.26,1.29,35229,0
+UCL.US,D,20250313,000000,1.21,1.27,1.2,1.23,63217,0
+UCL.US,D,20250314,000000,1.24,1.26,1.19,1.25,36088,0
+UCL.US,D,20250317,000000,1.23,1.27,1.2,1.26,24228,0
+UCL.US,D,20250318,000000,1.222,1.2788,1.22,1.24,18189,0
+UCL.US,D,20250319,000000,1.27,1.27,1.24,1.25,9408,0
+UCL.US,D,20250320,000000,1.27,1.27,1.202,1.25,25355,0
+UCL.US,D,20250321,000000,1.25,1.28,1.25,1.28,24438,0
+UCL.US,D,20250324,000000,1.27,1.28,1.25,1.28,20182,0
+UCL.US,D,20250325,000000,1.3,1.35,1.2801,1.33,64196,0
+UCL.US,D,20250326,000000,1.38,1.3899,1.23,1.2301,49150,0
+UCL.US,D,20250327,000000,1.24,1.26,1.23,1.24,12432,0
+UCL.US,D,20250328,000000,1.26,1.26,1.25,1.25,2102,0
+UCL.US,D,20250331,000000,1.28,1.2899,1.23,1.235,31527,0
+UCL.US,D,20250401,000000,1.24,1.25,1.23,1.25,6966,0
+UCL.US,D,20250402,000000,1.26,1.26,1.235,1.24,14788,0
+UCL.US,D,20250403,000000,1.24,1.24,1.19,1.19,19523,0
+UCL.US,D,20250404,000000,1.2,1.2,1.06,1.07,87210,0
+UCL.US,D,20250407,000000,0.9491,1.04,0.9491,1,45294,0
+UCL.US,D,20250408,000000,1.005,1.0699,1,1.02,113571,0
+UCL.US,D,20250409,000000,1.02,1.0283,0.96,0.97,92985,0
+UCL.US,D,20250410,000000,1.071,1.071,0.98,0.992,18155,0
+UCL.US,D,20250411,000000,0.98,0.99,0.9501,0.952,14798,0
+UCL.US,D,20250414,000000,1.01,1.05,0.9848,0.9849,6710,0
+UCL.US,D,20250415,000000,1.03,1.03,0.98,0.98,13415,0
+UCL.US,D,20250416,000000,0.98,0.98,0.95,0.9778,12169,0
+UCL.US,D,20250417,000000,0.9775,0.998,0.97,0.97,6916,0
+UCL.US,D,20250421,000000,0.97,0.99,0.9502,0.9502,17229,0
+UCL.US,D,20250422,000000,0.95,0.965767,0.8,0.842982,70666,0
+UCL.US,D,20250423,000000,0.9679,1.0989,0.933,1,99773,0
+UCL.US,D,20250424,000000,1.05,1.08,1,1.025,56061,0
+UCL.US,D,20250425,000000,1.02,1.08,1.02,1.075,33444,0
+UCL.US,D,20250428,000000,1.05,1.3195,1.05,1.25,128071,0
+UCL.US,D,20250429,000000,1.16,1.26,1.16,1.21,25292,0
+UCL.US,D,20250430,000000,1.1171,1.1171,1.1067,1.1067,1355,0
+UCL.US,D,20250501,000000,1.1087,1.1601,1.1087,1.1499,2272,0
+UCL.US,D,20250502,000000,1.1,1.14,1.1,1.1223,20199,0
+UCL.US,D,20250505,000000,1.11,1.1199,1.1,1.11,21203,0
+UCL.US,D,20250506,000000,1.11,1.14,1.1,1.12,12031,0
+UCL.US,D,20250507,000000,1.12,1.1789,1.1001,1.1699,13730,0
+UCL.US,D,20250508,000000,1.19,1.29,1.155,1.2,48914,0
+UCL.US,D,20250509,000000,1.15,1.19,1.14,1.1702,16161,0
+UCL.US,D,20250512,000000,1.17,1.33,1.17,1.32,154154,0
+UCL.US,D,20250513,000000,1.3,1.32,1.25,1.28,30110,0
+UCL.US,D,20250514,000000,1.31,1.3777,1.3001,1.34,70302,0
+UCL.US,D,20250515,000000,1.31,1.4485,1.2795,1.28,77797,0
+UCL.US,D,20250516,000000,1.35,1.355,1.255,1.2641,25047,0
+UCL.US,D,20250519,000000,1.3,1.37,1.2701,1.319,24931,0
+UCL.US,D,20250520,000000,1.32,1.335,1.3,1.3043,22779,0
+UCL.US,D,20250521,000000,1.32,1.3799,1.32,1.32,34270,0
+UCL.US,D,20250522,000000,1.28,1.475,1.28,1.34,136483,0
+UCL.US,D,20250523,000000,1.38,1.6282,1.34,1.45,324760,0
+UCL.US,D,20250527,000000,1.49,1.77,1.4774,1.59,226055,0
+UCL.US,D,20250528,000000,1.65,1.78,1.65,1.7202,149115,0
+UCL.US,D,20250529,000000,1.79,1.9,1.71,1.77,164076,0
+UCL.US,D,20250530,000000,1.75,1.81,1.59,1.68,68909,0
+UCL.US,D,20250602,000000,1.66,1.68,1.5,1.6001,45008,0
+UCL.US,D,20250603,000000,1.6,1.6247,1.5501,1.58,17292,0
+UCL.US,D,20250604,000000,1.58,1.65,1.58,1.64,19169,0
+UCL.US,D,20250605,000000,1.66,1.7364,1.65,1.6506,12296,0
+UCL.US,D,20250606,000000,1.68,1.7,1.65,1.68,17883,0
+UCL.US,D,20250609,000000,1.75,1.935,1.74,1.75,146249,0
+UCL.US,D,20250610,000000,1.77,1.85,1.7213,1.77,43077,0
+UCL.US,D,20250611,000000,1.89,1.98,1.835,1.84,65770,0
+UCL.US,D,20250612,000000,1.87,2.27,1.8625,2.07,235336,0
+UCL.US,D,20250613,000000,2.06,2.0989,1.965,1.99,66108,0
+UCL.US,D,20250616,000000,2,2.05,1.85,1.875,18182,0
+UCL.US,D,20250617,000000,1.82,2.02,1.79,1.7942,145928,0
+UCL.US,D,20250618,000000,1.7901,1.86,1.75,1.82,17588,0
+UCL.US,D,20250620,000000,1.83,1.97,1.82,1.85,16765,0
+UCL.US,D,20250623,000000,2.07,2.15,1.91,2.01,64429,0
+UCL.US,D,20250624,000000,2.04,2.17,1.7901,1.9371,61715,0
+UCL.US,D,20250625,000000,2.09,2.1403,1.91,1.97,95167,0
+UCL.US,D,20250626,000000,1.9264,1.96,1.91,1.91,20495,0
+UCL.US,D,20250627,000000,1.91,1.99,1.85,1.86,34726,0
+UCL.US,D,20250630,000000,1.82,1.9799,1.82,1.932,69946,0
+UCL.US,D,20250701,000000,1.93,1.935,1.82,1.87,17657,0
+UCL.US,D,20250702,000000,1.8701,1.9,1.83,1.83,10613,0
+UCL.US,D,20250703,000000,1.8012,1.86,1.8012,1.83,8746,0
+UCL.US,D,20250707,000000,1.85,1.9,1.8,1.83,37345,0
+UCL.US,D,20250708,000000,1.8115,1.8978,1.8,1.89,17717,0
+UCL.US,D,20250709,000000,1.8812,1.93,1.86,1.93,4499,0
+UCL.US,D,20250710,000000,1.96,1.96,1.85,1.89,47850,0
+UCL.US,D,20250711,000000,1.94,1.94,1.82,1.92,29537,0
+UCL.US,D,20250714,000000,1.92,1.96,1.86,1.95,34882,0
+UCL.US,D,20250715,000000,1.94,2.35,1.9269,2.27,319457,0
+UCL.US,D,20250716,000000,2.32,2.575,2.24,2.33,299220,0
+UCL.US,D,20250717,000000,2.4,2.44,2.15,2.255,132734,0
+UCL.US,D,20250718,000000,2.27,2.305,2.1501,2.1501,35472,0
+UCL.US,D,20250721,000000,2.23,2.45,2.2001,2.39,167108,0
+UCL.US,D,20250722,000000,2.4,2.43,2.2101,2.29,86166,0
+UCL.US,D,20250723,000000,2.33,2.34,2.2,2.262,50409,0
+UCL.US,D,20250724,000000,2.27,2.99,2.2001,2.74,733014,0
+UCL.US,D,20250725,000000,2.72,2.7799,2.5,2.56,170475,0
+UCL.US,D,20250728,000000,2.56,2.9,2.56,2.87,321354,0
+UCL.US,D,20250729,000000,2.9,2.9,2.57,2.8,176860,0
+UCL.US,D,20250730,000000,2.81,2.84,2.65,2.67,77000,0
+UCL.US,D,20250731,000000,2.71,2.71,2.5001,2.55,50945,0
+UCL.US,D,20250801,000000,2.57,2.6979,2.3203,2.552,42179,0
+UCL.US,D,20250804,000000,2.68,2.74,2.545,2.64,66458,0
+UCL.US,D,20250805,000000,2.67,2.8799,2.67,2.73,36975,0
+UCL.US,D,20250806,000000,2.7,2.84,2.6837,2.78,173921,0
+UCL.US,D,20250807,000000,2.78,3.14,2.78,3.065,213479,0
+UCL.US,D,20250808,000000,3.09,3.98,3.05,3.59,830938,0
+UCL.US,D,20250811,000000,3.91,4.19,3.53,3.71,349098,0
+UCL.US,D,20250812,000000,3.91,4.01,3.7,3.98,246432,0
+UCL.US,D,20250813,000000,3.25,4.05,3.15,3.69,623268,0
+UCL.US,D,20250814,000000,3.58,4.1,3.5506,3.84,214122,0
+UCL.US,D,20250815,000000,3.87,3.99,3.81,3.91,150192,0
+UCL.US,D,20250818,000000,3.96,3.96,3.52,3.61,172287,0
+UCL.US,D,20250819,000000,3.56,3.6,3.01,3.1,198194,0
+UCL.US,D,20250820,000000,3.07,3.2757,3.01,3.24,108520,0
+UCL.US,D,20250821,000000,3.25,3.4191,3.1101,3.21,66584,0
+UCL.US,D,20250822,000000,3.21,3.7,3.21,3.64,168273,0
+UCL.US,D,20250825,000000,3.65,3.95,3.53,3.95,162415,0
+UCL.US,D,20250826,000000,3.91,4.11,3.51,3.52,205424,0
+UCL.US,D,20250827,000000,3.4,3.81,3.4,3.44,85303,0
+UCL.US,D,20250828,000000,3.47,3.6,3.03,3.16,162811,0
+UCL.US,D,20250829,000000,3.24,3.45,3.24,3.31,84126,0
+UCL.US,D,20250902,000000,3.3,3.57,3.3,3.42,75213,0
+UCL.US,D,20250903,000000,3.5,3.6,3.31,3.33,164139,0
+UCL.US,D,20250904,000000,3.34,3.35,2.8347,2.84,185413,0
+UCL.US,D,20250905,000000,2.97,3.13,2.9,2.98,85962,0
+UCL.US,D,20250908,000000,3,3.2039,2.7829,2.86,106107,0
+UCL.US,D,20250909,000000,2.82,2.83,2.51,2.7,144812,0
+UCL.US,D,20250910,000000,2.77,2.81,2.514,2.565,67681,0
+UCL.US,D,20250911,000000,2.61,2.68,2.4,2.57,67903,0
+UCL.US,D,20250912,000000,2.59,2.59,2.4,2.44,71096,0
+UCL.US,D,20250915,000000,2.45,2.63,2.45,2.575,88084,0
+UCL.US,D,20250916,000000,2.74,2.75,2.52,2.6,87156,0
+UCL.US,D,20250917,000000,2.66,2.66,2.47,2.5615,33782,0
+UCL.US,D,20250918,000000,2.55,2.7943,2.456,2.49,66520,0
+UCL.US,D,20250919,000000,2.642,2.642,2.45,2.52,66409,0
+UCL.US,D,20250922,000000,2.52,2.5225,2.45,2.46,53059,0
+UCL.US,D,20250923,000000,2.5,2.5,2.4,2.44,61388,0
+UCL.US,D,20250924,000000,2.4888,2.4888,2.4,2.44,63477,0
+UCL.US,D,20250925,000000,2.4002,2.45,2.27,2.385,58846,0
+UCL.US,D,20250926,000000,2.31,2.43,2.26,2.39,72327,0
+UCL.US,D,20250929,000000,2.44,2.44,2.2701,2.33,26498,0
+UCL.US,D,20250930,000000,2.305,2.32,2.16,2.17,68411,0
+UCL.US,D,20251001,000000,2.17,2.2864,2.15,2.185,38455,0
+UCL.US,D,20251002,000000,2.18,2.21,2.1,2.14,26758,0
+UCL.US,D,20251003,000000,2.17,2.22,2.12,2.16,16396,0
+UCL.US,D,20251006,000000,2.2,2.2809,2.15,2.21,27373,0
+UCL.US,D,20251007,000000,2.28,2.35,2.205,2.3,40635,0
+UCL.US,D,20251008,000000,2.3,2.38,2.25,2.3,34537,0
+UCL.US,D,20251009,000000,2.3744,2.3744,2.2,2.22,8587,0
+UCL.US,D,20251010,000000,2.34,2.34,2.1,2.1,61520,0
+UCL.US,D,20251013,000000,2.13,2.19,2.1,2.18,22569,0
+UCL.US,D,20251014,000000,2.1006,2.165,2.1,2.1199,14477,0
+UCL.US,D,20251015,000000,2.1295,2.33,2.1295,2.17,34088,0
+UCL.US,D,20251016,000000,2.19,2.29,2.18,2.21,15645,0
+UCL.US,D,20251017,000000,2.29,2.3,2.18,2.18,81402,0
+UCL.US,D,20251020,000000,2.19,2.255,2.11,2.175,29966,0
+UCL.US,D,20251021,000000,2.17,2.26,2.1287,2.14,26747,0
+UCL.US,D,20251022,000000,2.1501,2.27,2.1501,2.18,6807,0
+UCL.US,D,20251023,000000,2.21,2.24,2.18,2.24,3598,0
+UCL.US,D,20251024,000000,2.22,2.37,2.22,2.32,13858,0
+UCL.US,D,20251027,000000,2.34,2.39,2.15,2.2,24079,0
+UCL.US,D,20251028,000000,2.2575,2.31,2.19,2.24,5418,0
+UCL.US,D,20251029,000000,2.34,2.34,2.1,2.184,27404,0
+UCL.US,D,20251030,000000,2.1702,2.1702,2.16,2.16,3229,0
+UCL.US,D,20251031,000000,2.16,2.24,2.16,2.204,1888,0
+UCL.US,D,20251103,000000,2.13,2.2,2.1,2.1,5273,0
+UCL.US,D,20251104,000000,2.1,2.29,2.1,2.1,20192,0
+UCL.US,D,20251105,000000,2.24,2.24,2.13,2.169,3596,0
+UCL.US,D,20251106,000000,2.2,2.2526,2.1701,2.214,15614,0
+UCL.US,D,20251107,000000,2.16,2.22,2.16,2.22,4804,0
+UCL.US,D,20251110,000000,2.235,2.28,2.19,2.215,3200,0
+UCL.US,D,20251111,000000,2.18,2.24,2.18,2.24,515,0
+UCL.US,D,20251112,000000,2.2,2.2,2.07,2.16,35756,0
+UCL.US,D,20251113,000000,2.1312,2.175,2.08,2.14,15264,0
+UCL.US,D,20251114,000000,2.14,2.23,2.14,2.23,3573,0
+UCL.US,D,20251117,000000,2.19,2.37,2.19,2.37,16101,0
+UCL.US,D,20251118,000000,2.37,2.43,2.35,2.37,29248,0
+UCL.US,D,20251119,000000,2.42,2.44,2.4006,2.435,7186,0
+UCL.US,D,20251120,000000,2.4516,2.63,2.36,2.36,27589,0
+UCL.US,D,20251121,000000,2.31,2.31,1.88,1.88,32155,0
+UCL.US,D,20251124,000000,2.02,2.05,1.88,1.9019,12334,0
+UCL.US,D,20251125,000000,1.84,1.94,1.73,1.94,22809,0
+UCL.US,D,20251126,000000,1.92,1.92,1.85,1.9,5406,0
+UCL.US,D,20251128,000000,1.85,1.99,1.85,1.85,689,0
+UCL.US,D,20251201,000000,1.91,1.995,1.87,1.995,10827,0
+UCL.US,D,20251202,000000,1.9094,1.97,1.9094,1.97,1468,0
+UCL.US,D,20251203,000000,1.92,2,1.92,2,1604,0
+UCL.US,D,20251204,000000,1.98,1.98,1.9374,1.945,5699,0
+UCL.US,D,20251205,000000,2.01,2.02,1.95,1.9792,2225,0
+UCL.US,D,20251208,000000,1.94,2.095,1.9,1.9,11854,0
+UCL.US,D,20251209,000000,1.93,1.98,1.9191,1.94,12041,0
+UCL.US,D,20251210,000000,1.9,1.915,1.89,1.89,3425,0
+UCL.US,D,20251211,000000,1.89,1.89,1.89,1.89,434,0
+UCL.US,D,20251212,000000,1.92,2,1.9,1.965,5867,0
+UCL.US,D,20251215,000000,1.99,1.99,1.8117,1.812,3234,0
+UCL.US,D,20251216,000000,1.85,1.9391,1.84,1.905,7109,0
+UCL.US,D,20251217,000000,2,2.38,2,2.0717,23787,0
+UCL.US,D,20251218,000000,2.04,2.1,1.9,1.9,16746,0
+UCL.US,D,20251219,000000,1.96,1.99,1.93,1.93,8144,0
+UCL.US,D,20251222,000000,1.9007,2.1729,1.9,2.12,131664,0
+UCL.US,D,20251223,000000,2.25,2.25,2,2,41363,0
+UCL.US,D,20251224,000000,2.044,2.11,1.95,2.11,8121,0
+UCL.US,D,20251226,000000,2.03,2.07,1.955,2.05,10300,0
+UCL.US,D,20251229,000000,1.99,2.05,1.92,2,26317,0
+UCL.US,D,20251230,000000,1.8,1.94,1.78,1.78,18387,0
+UCL.US,D,20251231,000000,1.67,1.825,1.6,1.64,57695,0
+UCL.US,D,20260102,000000,1.61,1.75,1.6,1.66,41939,0
+UCL.US,D,20260105,000000,1.7,1.7,1.6,1.6,17822,0
+UCL.US,D,20260106,000000,1.815,1.9,1.65,1.65,13183,0
+UCL.US,D,20260107,000000,1.65,1.85,1.65,1.765,31751,0
+UCL.US,D,20260108,000000,1.77,1.79,1.7,1.7,6366,0
+UCL.US,D,20260109,000000,1.7,1.725,1.7,1.71,1277,0
+UCL.US,D,20260112,000000,1.6745,1.79,1.652,1.69,12522,0
+UCL.US,D,20260113,000000,1.69,1.7,1.69,1.7,4980,0
+UCL.US,D,20260114,000000,1.61,1.71,1.61,1.71,4169,0
+UCL.US,D,20260116,000000,1.7,1.7001,1.68,1.68,6355,0
+UCL.US,D,20260120,000000,1.62,1.657578,1.6,1.657578,12746,0
+UCL.US,D,20260121,000000,1.62,1.66,1.6,1.66,6056,0
+UCL.US,D,20260122,000000,1.6,1.6162,1.6,1.6162,4093,0
+UCL.US,D,20260123,000000,1.64,1.64,1.55,1.55,11548,0
+UCL.US,D,20260126,000000,1.62,1.62,1.592,1.61,1961,0
+UCL.US,D,20260127,000000,1.61,1.66,1.54,1.5601,7458,0
+UCL.US,D,20260128,000000,1.6581,1.6581,1.5401,1.58,20389,0
+UCL.US,D,20260129,000000,1.62,1.62,1.56,1.56,2634,0
+UCL.US,D,20260130,000000,1.5608,1.6165,1.5,1.53,23151,0
+UCL.US,D,20260202,000000,1.55,1.63,1.5201,1.63,8336,0
+UCL.US,D,20260203,000000,1.58,1.58,1.5101,1.5793,5606,0
+UCL.US,D,20260204,000000,1.57,1.57,1.52,1.54,2242,0
+UCL.US,D,20260205,000000,1.59,1.59,1.54,1.54,1904,0
+UCL.US,D,20260206,000000,1.57,1.65,1.57,1.65,6827,0
+UCL.US,D,20260209,000000,1.62,1.63,1.62,1.63,1481,0
+UCL.US,D,20260210,000000,1.63,1.63,1.62,1.63,2210,0
+UCL.US,D,20260211,000000,1.65,1.6719,1.62,1.62,15478,0
+UCL.US,D,20260212,000000,1.62,1.65,1.5501,1.64,3666,0
+UCL.US,D,20260213,000000,1.64,1.67,1.63,1.67,1208,0
+UCL.US,D,20260217,000000,1.66,1.66,1.6202,1.6317,2686,0
+UCL.US,D,20260218,000000,1.625,1.68,1.625,1.67,6741,0
diff --git a/daily/us/nasdaq stocks/3/udmy.us.txt b/daily/us/nasdaq stocks/3/udmy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53e0f38cbec554920ddae19daf9376719c195bb7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/udmy.us.txt	
@@ -0,0 +1,1080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UDMY.US,D,20211029,000000,27,27.74,26.01,27.5,7601874,0
+UDMY.US,D,20211101,000000,28,29.69,26.11,29.22,2189431,0
+UDMY.US,D,20211102,000000,29.22,29.59,27.705,29.46,1370990,0
+UDMY.US,D,20211103,000000,29.59,29.99,27.13,28.6,1338864,0
+UDMY.US,D,20211104,000000,28.98,29.03,27.22,27.38,2029728,0
+UDMY.US,D,20211105,000000,27.38,27.8,25.2422,26.68,864108,0
+UDMY.US,D,20211108,000000,27.2,27.63,26.17,27.11,629258,0
+UDMY.US,D,20211109,000000,27.48,28,26.88,27.51,418524,0
+UDMY.US,D,20211110,000000,25.8,27.09,25.8,25.99,688409,0
+UDMY.US,D,20211111,000000,26.32,28.28,25.51,27.23,510436,0
+UDMY.US,D,20211112,000000,27.32,27.7,26.8194,27.64,214541,0
+UDMY.US,D,20211115,000000,27.91,29.0596,27.47,27.64,683984,0
+UDMY.US,D,20211116,000000,28.05,30,27.75,29.68,617783,0
+UDMY.US,D,20211117,000000,29.3,31.09,29.0796,30.91,492115,0
+UDMY.US,D,20211118,000000,31.31,31.78,29.43,31.1,340038,0
+UDMY.US,D,20211119,000000,31.1,32.62,30.81,30.97,249654,0
+UDMY.US,D,20211122,000000,30.96,31.61,28.57,29.29,247196,0
+UDMY.US,D,20211123,000000,28.6,29.83,26.53,27.41,486866,0
+UDMY.US,D,20211124,000000,27.34,27.97,26.485,26.85,289226,0
+UDMY.US,D,20211126,000000,26.49,26.91,25.28,26.2,313903,0
+UDMY.US,D,20211129,000000,26.6,27.6,26.2,27.18,370252,0
+UDMY.US,D,20211130,000000,27.21,27.66,26.91,27.49,291997,0
+UDMY.US,D,20211201,000000,27.85,28.5,23.53,23.71,727752,0
+UDMY.US,D,20211202,000000,23.86,24.87,20.31,22.59,1016852,0
+UDMY.US,D,20211203,000000,22.6,23.03,20.73,21.68,487271,0
+UDMY.US,D,20211206,000000,21.84,22.18,20.01,20.53,583872,0
+UDMY.US,D,20211207,000000,21.04,22.41,20.41,21.77,854279,0
+UDMY.US,D,20211208,000000,22.03,22.3,20.27,21.07,845978,0
+UDMY.US,D,20211209,000000,21.84,22,19.61,20.35,696811,0
+UDMY.US,D,20211210,000000,20.75,21.55,20.52,21.11,391663,0
+UDMY.US,D,20211213,000000,20.97,22.17,20.24,20.5,424027,0
+UDMY.US,D,20211214,000000,20.08,20.685,18.79,19.6,364726,0
+UDMY.US,D,20211215,000000,19.61,20.53,19.53,19.96,368610,0
+UDMY.US,D,20211216,000000,20.21,20.73,18.275,18.58,460518,0
+UDMY.US,D,20211217,000000,18.32,18.71,16.85,17.51,3305050,0
+UDMY.US,D,20211220,000000,17.13,17.43,16.21,17.09,418003,0
+UDMY.US,D,20211221,000000,17.15,17.41,16.56,17.2,292983,0
+UDMY.US,D,20211222,000000,17.11,18.18,16.7,18.18,292931,0
+UDMY.US,D,20211223,000000,18.22,19.87,18,19.49,254740,0
+UDMY.US,D,20211227,000000,19.67,19.9,18.19,18.82,315178,0
+UDMY.US,D,20211228,000000,18.9,19,17.88,18.12,328908,0
+UDMY.US,D,20211229,000000,18.12,18.54,17.6,18.4,258652,0
+UDMY.US,D,20211230,000000,18.32,18.99,18.16,18.31,251291,0
+UDMY.US,D,20211231,000000,18.4,19.68,18.2,19.54,255263,0
+UDMY.US,D,20220103,000000,19.45,19.78,18.515,18.98,555749,0
+UDMY.US,D,20220104,000000,19.12,19.2,17.93,18.01,508703,0
+UDMY.US,D,20220105,000000,17.86,18.78,15.79,16.04,562532,0
+UDMY.US,D,20220106,000000,15.95,16.2,14.8,15.02,922804,0
+UDMY.US,D,20220107,000000,15.05,15.45,14.11,14.7,366685,0
+UDMY.US,D,20220110,000000,14.5,15.25,13.42,15.23,443958,0
+UDMY.US,D,20220111,000000,15.21,16.29,15.21,15.61,242531,0
+UDMY.US,D,20220112,000000,15.7,16.12,14.7398,15.05,402740,0
+UDMY.US,D,20220113,000000,15.08,15.33,14.7,15.06,247362,0
+UDMY.US,D,20220114,000000,15,15.46,14.92,15.34,267982,0
+UDMY.US,D,20220118,000000,15.04,15.23,14.08,14.18,359390,0
+UDMY.US,D,20220119,000000,14.28,14.68,14.1,14.38,157700,0
+UDMY.US,D,20220120,000000,14.52,15.2293,14.52,14.91,285995,0
+UDMY.US,D,20220121,000000,14.71,15.24,14.21,14.96,455534,0
+UDMY.US,D,20220124,000000,14.45,15.54,13.27,15.42,475136,0
+UDMY.US,D,20220125,000000,15.03,15.79,14.9,15.06,344504,0
+UDMY.US,D,20220126,000000,15.65,16.17,15.39,15.63,346951,0
+UDMY.US,D,20220127,000000,15.66,15.66,14.38,14.71,482038,0
+UDMY.US,D,20220128,000000,14.59,14.98,13.56,14.96,463556,0
+UDMY.US,D,20220131,000000,15.14,16.23,15.11,16.2,358354,0
+UDMY.US,D,20220201,000000,16.25,16.78,15.98,16.74,215039,0
+UDMY.US,D,20220202,000000,16.93,16.98,15.51,15.56,396747,0
+UDMY.US,D,20220203,000000,15.45,15.64,14.6,14.89,298812,0
+UDMY.US,D,20220204,000000,14.87,15.18,14.55,15.06,175019,0
+UDMY.US,D,20220207,000000,14.98,15.58,14.81,15.15,93373,0
+UDMY.US,D,20220208,000000,14.88,16,14.74,15.95,229527,0
+UDMY.US,D,20220209,000000,16.15,16.314,15.61,16.01,344480,0
+UDMY.US,D,20220210,000000,13.56,14.99,13.26,13.88,1314232,0
+UDMY.US,D,20220211,000000,13.73,14.055,13,13.18,817949,0
+UDMY.US,D,20220214,000000,13.33,13.98,12.895,13.68,468863,0
+UDMY.US,D,20220215,000000,13.93,14.47,13.92,14.32,216855,0
+UDMY.US,D,20220216,000000,14.21,14.35,13.66,13.68,359238,0
+UDMY.US,D,20220217,000000,13.37,14.18,13.32,13.46,548292,0
+UDMY.US,D,20220218,000000,13.34,13.595,12.89,13.42,288908,0
+UDMY.US,D,20220222,000000,13.18,13.82,12.98,13.22,204300,0
+UDMY.US,D,20220223,000000,13.36,13.47,12.25,12.34,214494,0
+UDMY.US,D,20220224,000000,11.9,13.48,11.7,13.23,589664,0
+UDMY.US,D,20220225,000000,13.18,13.69,12.62,13.48,412330,0
+UDMY.US,D,20220228,000000,13.2,13.69,13,13.19,279997,0
+UDMY.US,D,20220301,000000,13.13,13.9,12.975,13.35,316785,0
+UDMY.US,D,20220302,000000,13.22,13.44,12.25,12.5,284858,0
+UDMY.US,D,20220303,000000,12.53,12.75,11.52,11.58,274325,0
+UDMY.US,D,20220304,000000,11.5,11.52,11.01,11.15,173712,0
+UDMY.US,D,20220307,000000,11.08,11.24,10.6,10.76,496908,0
+UDMY.US,D,20220308,000000,10.62,11.42,10.22,10.88,260677,0
+UDMY.US,D,20220309,000000,11.08,11.88,11.01,11.67,463930,0
+UDMY.US,D,20220310,000000,11.19,11.68,11,11.59,193317,0
+UDMY.US,D,20220311,000000,11.66,12.12,10.96,11.03,341745,0
+UDMY.US,D,20220314,000000,10.94,10.94,10.011,10.29,381555,0
+UDMY.US,D,20220315,000000,10.46,11.05,10.161,10.85,270724,0
+UDMY.US,D,20220316,000000,11,12.06,10.95,12.06,275831,0
+UDMY.US,D,20220317,000000,12.13,12.58,11.74,11.84,934712,0
+UDMY.US,D,20220318,000000,11.8,13.37,11.7,13.28,650939,0
+UDMY.US,D,20220321,000000,13.33,13.33,12.465,12.61,167435,0
+UDMY.US,D,20220322,000000,12.55,13.25,12.42,13.03,330098,0
+UDMY.US,D,20220323,000000,12.77,12.93,12.35,12.56,249709,0
+UDMY.US,D,20220324,000000,12.61,12.87,12.305,12.69,199422,0
+UDMY.US,D,20220325,000000,12.66,12.66,11.94,12.2,201966,0
+UDMY.US,D,20220328,000000,12.3,12.86,12.3,12.82,202739,0
+UDMY.US,D,20220329,000000,13.12,13.4393,12.65,12.77,618772,0
+UDMY.US,D,20220330,000000,12.87,13.67,12.55,13.09,274985,0
+UDMY.US,D,20220331,000000,13.14,13.59,12.31,12.46,526605,0
+UDMY.US,D,20220401,000000,12.44,13.47,12.27,13.29,277263,0
+UDMY.US,D,20220404,000000,13.31,13.68,13.04,13.42,190887,0
+UDMY.US,D,20220405,000000,13.32,13.54,12.65,12.82,249449,0
+UDMY.US,D,20220406,000000,12.53,12.75,11.9674,12.68,355550,0
+UDMY.US,D,20220407,000000,12.62,12.97,11.85,12.11,175596,0
+UDMY.US,D,20220408,000000,11.99,11.99,11.6,11.77,147699,0
+UDMY.US,D,20220411,000000,11.58,12.16,11.29,12.12,234185,0
+UDMY.US,D,20220412,000000,12.38,12.65,12.06,12.2,181534,0
+UDMY.US,D,20220413,000000,12.21,12.93,12.17,12.79,178499,0
+UDMY.US,D,20220414,000000,12.84,12.84,12.37,12.51,170664,0
+UDMY.US,D,20220418,000000,12.51,12.51,11.52,11.96,262941,0
+UDMY.US,D,20220419,000000,11.91,12.1484,11.775,11.96,171146,0
+UDMY.US,D,20220420,000000,12.01,12.01,11.195,11.24,233013,0
+UDMY.US,D,20220421,000000,11.39,11.635,10.66,10.76,212559,0
+UDMY.US,D,20220422,000000,10.78,10.99,10.6461,10.79,253023,0
+UDMY.US,D,20220425,000000,10.78,11.27,10.69,11.24,337338,0
+UDMY.US,D,20220426,000000,11.16,11.16,10.19,10.26,346352,0
+UDMY.US,D,20220427,000000,10.15,10.94,9.95,10.41,708392,0
+UDMY.US,D,20220428,000000,10.48,11.02,10.05,10.84,272497,0
+UDMY.US,D,20220429,000000,10.69,11.5,10.69,10.91,595993,0
+UDMY.US,D,20220502,000000,10.7,11.08,10.17,10.86,709903,0
+UDMY.US,D,20220503,000000,10.78,10.88,10.15,10.23,753470,0
+UDMY.US,D,20220504,000000,10.23,10.77,9.66,10.12,1326909,0
+UDMY.US,D,20220505,000000,10,12.2,9.95,10.75,2012655,0
+UDMY.US,D,20220506,000000,10.7,12.67,10.49,12.54,1442154,0
+UDMY.US,D,20220509,000000,12.27,12.3725,11.64,12.15,1136555,0
+UDMY.US,D,20220510,000000,12.17,12.395,11.0275,11.43,811230,0
+UDMY.US,D,20220511,000000,11.31,11.72,10.87,11.03,840348,0
+UDMY.US,D,20220512,000000,10.93,11.55,10.55,11.35,566626,0
+UDMY.US,D,20220513,000000,11.46,12.37,11.23,12.19,699409,0
+UDMY.US,D,20220516,000000,11.87,12.26,11.52,11.64,431525,0
+UDMY.US,D,20220517,000000,11.91,12.38,11.4107,12.19,462625,0
+UDMY.US,D,20220518,000000,11.91,12.45,11.84,11.93,366608,0
+UDMY.US,D,20220519,000000,11.85,12.49,11.85,12.3,623709,0
+UDMY.US,D,20220520,000000,12.35,12.48,11.875,12.42,737932,0
+UDMY.US,D,20220523,000000,12.26,12.74,11.67,12.59,727403,0
+UDMY.US,D,20220524,000000,12.36,13.14,11.99,12.97,699120,0
+UDMY.US,D,20220525,000000,12.84,14.14,12.66,13.92,733698,0
+UDMY.US,D,20220526,000000,13.85,15.45,13.62,15.44,1299419,0
+UDMY.US,D,20220527,000000,15.4,16.35,15.345,16.22,964701,0
+UDMY.US,D,20220531,000000,15.69,15.96,14.36,14.75,1177054,0
+UDMY.US,D,20220601,000000,14.59,14.92,13.37,13.45,1331049,0
+UDMY.US,D,20220602,000000,13.39,14.21,13.07,14,1407046,0
+UDMY.US,D,20220603,000000,13.85,14.39,13.325,14.27,1066267,0
+UDMY.US,D,20220606,000000,14.58,14.97,13.41,13.46,1088286,0
+UDMY.US,D,20220607,000000,13.25,13.75,12.27,12.93,1406018,0
+UDMY.US,D,20220608,000000,12.96,13.66,12.63,12.91,937624,0
+UDMY.US,D,20220609,000000,12.91,13.47,12.78,12.89,812487,0
+UDMY.US,D,20220610,000000,12.63,12.97,12.365,12.59,808084,0
+UDMY.US,D,20220613,000000,12.28,12.68,11.39,11.81,1413983,0
+UDMY.US,D,20220614,000000,11.81,12.24,11.05,11.58,1252440,0
+UDMY.US,D,20220615,000000,11.79,12.08,11.52,11.76,2109186,0
+UDMY.US,D,20220616,000000,11.43,11.85,11.365,11.62,1775869,0
+UDMY.US,D,20220617,000000,11.59,12.6,11,12.26,3305927,0
+UDMY.US,D,20220621,000000,12.47,12.88,12.12,12.15,1643653,0
+UDMY.US,D,20220622,000000,12.01,12.47,11.72,11.84,1443660,0
+UDMY.US,D,20220623,000000,11.91,12.26,11.62,11.65,700985,0
+UDMY.US,D,20220624,000000,11.76,12.17,11.43,11.57,7402768,0
+UDMY.US,D,20220627,000000,11.57,11.975,11.15,11.24,837482,0
+UDMY.US,D,20220628,000000,11.29,11.67,10.91,11.01,572338,0
+UDMY.US,D,20220629,000000,11.01,11.065,10.72,10.8,545870,0
+UDMY.US,D,20220630,000000,10.66,10.745,10.025,10.21,598874,0
+UDMY.US,D,20220701,000000,10.15,10.15,9.78,10.13,582656,0
+UDMY.US,D,20220705,000000,9.9,10.31,9.465,10.31,596572,0
+UDMY.US,D,20220706,000000,10.35,10.52,10.1,10.23,478451,0
+UDMY.US,D,20220707,000000,10.22,10.93,10.22,10.92,444376,0
+UDMY.US,D,20220708,000000,10.84,11.295,10.6,11.14,503128,0
+UDMY.US,D,20220711,000000,11.08,11.2,10.665,10.68,279282,0
+UDMY.US,D,20220712,000000,10.66,10.92,10.52,10.77,304487,0
+UDMY.US,D,20220713,000000,10.61,10.99,10.45,10.82,421543,0
+UDMY.US,D,20220714,000000,10.79,10.79,10.43,10.57,260737,0
+UDMY.US,D,20220715,000000,10.82,11.255,10.57,11.21,337430,0
+UDMY.US,D,20220718,000000,10.77,11.345,10.61,11.18,926652,0
+UDMY.US,D,20220719,000000,11.41,11.71,11.3,11.57,396600,0
+UDMY.US,D,20220720,000000,11.59,12.225,11.55,12.17,450979,0
+UDMY.US,D,20220721,000000,12.15,12.52,11.87,12.47,307110,0
+UDMY.US,D,20220722,000000,12.58,12.61,12.01,12.15,284243,0
+UDMY.US,D,20220725,000000,12.17,12.26,11.95,12.17,283019,0
+UDMY.US,D,20220726,000000,12.03,12.1304,11.77,12.03,215478,0
+UDMY.US,D,20220727,000000,12.21,12.74,12.1,12.67,271886,0
+UDMY.US,D,20220728,000000,12.31,12.56,11.72,11.97,382034,0
+UDMY.US,D,20220729,000000,11.94,12.08,11.72,11.95,299567,0
+UDMY.US,D,20220801,000000,11.89,12.33,11.6865,12.04,453257,0
+UDMY.US,D,20220802,000000,11.95,12.2,11.66,11.73,451156,0
+UDMY.US,D,20220803,000000,11.76,12.43,11.66,12.35,722453,0
+UDMY.US,D,20220804,000000,12.45,14.45,12.45,14.43,1272328,0
+UDMY.US,D,20220805,000000,14.02,15.165,13.48,14.97,1985995,0
+UDMY.US,D,20220808,000000,14.84,15.25,14.07,14.45,729509,0
+UDMY.US,D,20220809,000000,14.03,14.4,13.78,14.05,405289,0
+UDMY.US,D,20220810,000000,14.53,15.155,14.46,15.07,502403,0
+UDMY.US,D,20220811,000000,15.19,15.24,14.56,14.59,317651,0
+UDMY.US,D,20220812,000000,14.8,15.58,14.685,15.5,570553,0
+UDMY.US,D,20220815,000000,15.31,15.61,14.78,15.1,350051,0
+UDMY.US,D,20220816,000000,14.81,15.23,14.61,14.95,327658,0
+UDMY.US,D,20220817,000000,14.73,15.36,14.39,15.22,376408,0
+UDMY.US,D,20220818,000000,15.11,15.39,14.875,15.36,213890,0
+UDMY.US,D,20220819,000000,15.18,15.29,14.51,14.8,362358,0
+UDMY.US,D,20220822,000000,14.55,14.63,14.19,14.55,344681,0
+UDMY.US,D,20220823,000000,14.59,14.85,14.29,14.33,189858,0
+UDMY.US,D,20220824,000000,14.36,14.735,14.14,14.71,265043,0
+UDMY.US,D,20220825,000000,14.86,15.55,14.8,15.52,419526,0
+UDMY.US,D,20220826,000000,15.57,15.5994,14.595,14.66,186804,0
+UDMY.US,D,20220829,000000,14.53,15.14,14.53,14.78,237549,0
+UDMY.US,D,20220830,000000,14.73,15,14.65,14.85,269435,0
+UDMY.US,D,20220831,000000,14.99,15.36,14.7,14.86,253907,0
+UDMY.US,D,20220901,000000,14.73,15.649,14.442,14.64,801715,0
+UDMY.US,D,20220902,000000,14.87,14.87,14.16,14.28,392381,0
+UDMY.US,D,20220906,000000,14.31,15.65,14.2346,15.29,696579,0
+UDMY.US,D,20220907,000000,15.45,16.63,15.26,16.49,1137785,0
+UDMY.US,D,20220908,000000,16.41,16.41,15.46,15.73,995279,0
+UDMY.US,D,20220909,000000,15.86,16.1,15.72,16,701908,0
+UDMY.US,D,20220912,000000,16,16.49,15.93,16.27,607540,0
+UDMY.US,D,20220913,000000,15.42,16.05,14.8303,14.9,901193,0
+UDMY.US,D,20220914,000000,14.92,14.975,14.4683,14.86,738375,0
+UDMY.US,D,20220915,000000,14.81,15.11,14.6,14.95,740813,0
+UDMY.US,D,20220916,000000,14.7,14.94,14.03,14.21,3693183,0
+UDMY.US,D,20220919,000000,13.96,14.3645,13.05,13.2,726427,0
+UDMY.US,D,20220920,000000,13.18,13.57,12.82,13.23,722695,0
+UDMY.US,D,20220921,000000,13.27,13.48,12.975,13,502008,0
+UDMY.US,D,20220922,000000,12.91,13.08,12.5,12.5,472365,0
+UDMY.US,D,20220923,000000,12.21,12.405,11.965,11.99,369765,0
+UDMY.US,D,20220926,000000,11.94,12.68,11.94,12.31,308818,0
+UDMY.US,D,20220927,000000,12.42,12.6,12.03,12.2,321839,0
+UDMY.US,D,20220928,000000,12.22,13.05,12.22,12.88,415243,0
+UDMY.US,D,20220929,000000,12.63,12.705,12.215,12.5,306158,0
+UDMY.US,D,20220930,000000,12.34,12.74,12.07,12.09,490952,0
+UDMY.US,D,20221003,000000,12.14,12.625,12.07,12.51,457498,0
+UDMY.US,D,20221004,000000,12.89,13.479,12.7766,13.46,539152,0
+UDMY.US,D,20221005,000000,13.2,13.49,12.805,13.38,391734,0
+UDMY.US,D,20221006,000000,13.31,13.75,13.17,13.42,206877,0
+UDMY.US,D,20221007,000000,13.32,13.66,13.07,13.38,415766,0
+UDMY.US,D,20221010,000000,13.4,13.46,12.7268,13.27,370528,0
+UDMY.US,D,20221011,000000,13.19,13.19,12.21,12.93,386450,0
+UDMY.US,D,20221012,000000,12.79,13.43,12.68,13.27,239613,0
+UDMY.US,D,20221013,000000,12.84,13.67,12.64,13.48,473651,0
+UDMY.US,D,20221014,000000,13.67,13.8,13.03,13.045,313601,0
+UDMY.US,D,20221017,000000,13.24,14.27,13.24,14.06,554829,0
+UDMY.US,D,20221018,000000,14.45,14.89,14.388,14.45,612983,0
+UDMY.US,D,20221019,000000,14.04,14.55,14.03,14.31,285888,0
+UDMY.US,D,20221020,000000,14.23,14.98,14.23,14.49,286594,0
+UDMY.US,D,20221021,000000,14.54,14.81,14.19,14.53,455019,0
+UDMY.US,D,20221024,000000,14.5,14.5,13.18,13.82,254935,0
+UDMY.US,D,20221025,000000,13.87,14.69,13.87,14.33,427350,0
+UDMY.US,D,20221026,000000,14.15,14.95,14.045,14.46,376912,0
+UDMY.US,D,20221027,000000,14.57,14.82,14.37,14.46,276352,0
+UDMY.US,D,20221028,000000,14.45,14.83,14.315,14.73,548860,0
+UDMY.US,D,20221031,000000,14.78,14.81,14.21,14.55,545027,0
+UDMY.US,D,20221101,000000,15.04,15.49,14.62,14.78,386496,0
+UDMY.US,D,20221102,000000,14.87,15.01,14.15,14.18,431812,0
+UDMY.US,D,20221103,000000,13.43,14.365,12.75,14.21,464395,0
+UDMY.US,D,20221104,000000,14.69,14.69,14.01,14.51,326458,0
+UDMY.US,D,20221107,000000,14.43,15.14,14.18,14.9,497537,0
+UDMY.US,D,20221108,000000,15,15.63,14.71,15.21,446956,0
+UDMY.US,D,20221109,000000,15.05,15.44,14.84,15.42,335681,0
+UDMY.US,D,20221110,000000,16.11,17.26,15.85,16.56,1006804,0
+UDMY.US,D,20221111,000000,16,16.39,15.16,15.17,601297,0
+UDMY.US,D,20221114,000000,15.11,15.85,14.72,14.84,511782,0
+UDMY.US,D,20221115,000000,15.17,15.595,14.75,14.91,550274,0
+UDMY.US,D,20221116,000000,14.73,14.87,14.07,14.47,651350,0
+UDMY.US,D,20221117,000000,14.52,14.52,13.84,14.36,435131,0
+UDMY.US,D,20221118,000000,14.97,15.49,14.835,15.28,745554,0
+UDMY.US,D,20221121,000000,15.28,15.45,14.605,14.88,383154,0
+UDMY.US,D,20221122,000000,14.79,15.035,14.385,14.88,251436,0
+UDMY.US,D,20221123,000000,14.91,15.89,14.885,15.78,407441,0
+UDMY.US,D,20221125,000000,15.81,15.82,15.5,15.69,164193,0
+UDMY.US,D,20221128,000000,15.6,15.96,15.39,15.45,396529,0
+UDMY.US,D,20221129,000000,15.3,15.375,14.11,14.24,591635,0
+UDMY.US,D,20221130,000000,14.24,14.46,13.45,14.19,701138,0
+UDMY.US,D,20221201,000000,14.24,14.68,13.95,14.17,780268,0
+UDMY.US,D,20221202,000000,13.79,14.6,13.705,14.38,539993,0
+UDMY.US,D,20221205,000000,14.14,14.515,13.65,13.78,445765,0
+UDMY.US,D,20221206,000000,13.78,13.935,12.845,12.94,460667,0
+UDMY.US,D,20221207,000000,12.93,13.16,12.59,13.01,668784,0
+UDMY.US,D,20221208,000000,13.22,13.3144,12.46,12.47,493580,0
+UDMY.US,D,20221209,000000,12.41,12.74,12.23,12.24,595739,0
+UDMY.US,D,20221212,000000,12.06,12.56,11.93,12.35,875993,0
+UDMY.US,D,20221213,000000,12.81,12.81,11.915,12.12,588218,0
+UDMY.US,D,20221214,000000,12.04,12.305,11.64,12.03,1309573,0
+UDMY.US,D,20221215,000000,11.8,12.46,11.44,11.5,968417,0
+UDMY.US,D,20221216,000000,11.43,11.5791,10.675,11.05,1088518,0
+UDMY.US,D,20221219,000000,10.98,11.03,10.41,10.69,1270411,0
+UDMY.US,D,20221220,000000,10.65,10.92,10.5,10.66,873172,0
+UDMY.US,D,20221221,000000,10.74,10.91,10.465,10.76,797030,0
+UDMY.US,D,20221222,000000,10.75,10.935,10.55,10.92,426350,0
+UDMY.US,D,20221223,000000,10.93,10.93,10.395,10.48,330077,0
+UDMY.US,D,20221227,000000,10.44,10.46,9.87,10,557352,0
+UDMY.US,D,20221228,000000,9.97,10.25,9.89,10.09,471278,0
+UDMY.US,D,20221229,000000,10.24,10.465,10.03,10.38,380939,0
+UDMY.US,D,20221230,000000,10.3,10.76,10.22,10.55,565188,0
+UDMY.US,D,20230103,000000,10.69,10.9,10.53,10.66,423476,0
+UDMY.US,D,20230104,000000,10.85,11.23,10.85,11.21,568043,0
+UDMY.US,D,20230105,000000,11.15,11.615,10.95,11.59,370404,0
+UDMY.US,D,20230106,000000,11.64,11.64,11.115,11.23,386649,0
+UDMY.US,D,20230109,000000,11.27,11.75,11.27,11.34,415552,0
+UDMY.US,D,20230110,000000,11.26,11.38,10.46,11,911388,0
+UDMY.US,D,20230111,000000,11.1,11.23,10.87,11.14,427444,0
+UDMY.US,D,20230112,000000,11.21,11.21,10.8239,11.145,446662,0
+UDMY.US,D,20230113,000000,11.15,11.47,11,11.01,302238,0
+UDMY.US,D,20230117,000000,11,11.0913,10.75,10.88,421323,0
+UDMY.US,D,20230118,000000,11.05,11.35,10.7,10.77,551822,0
+UDMY.US,D,20230119,000000,10.72,10.87,10.44,10.65,417121,0
+UDMY.US,D,20230120,000000,10.8,10.8,10.52,10.68,254104,0
+UDMY.US,D,20230123,000000,10.7,10.9248,10.6,10.92,271630,0
+UDMY.US,D,20230124,000000,10.92,11.59,10.81,11.47,419415,0
+UDMY.US,D,20230125,000000,11.39,11.39,10.92,11.1,460043,0
+UDMY.US,D,20230126,000000,11.27,11.83,11.22,11.73,340132,0
+UDMY.US,D,20230127,000000,11.66,12.47,11.66,12.35,291051,0
+UDMY.US,D,20230130,000000,12.22,12.58,12.065,12.31,287666,0
+UDMY.US,D,20230131,000000,12.34,12.6,12.115,12.54,352515,0
+UDMY.US,D,20230201,000000,12.66,12.7744,12.22,12.7,282310,0
+UDMY.US,D,20230202,000000,12.92,13.12,12.8,13.05,430756,0
+UDMY.US,D,20230203,000000,12.79,13.16,12.4118,12.87,273368,0
+UDMY.US,D,20230206,000000,12.72,13.3,12.47,12.8,490736,0
+UDMY.US,D,20230207,000000,12.85,13.185,12.32,13.15,632382,0
+UDMY.US,D,20230208,000000,13.15,13.31,12.79,12.9,380846,0
+UDMY.US,D,20230209,000000,13.14,13.285,12.59,12.64,333580,0
+UDMY.US,D,20230210,000000,12.5,12.57,11.4,11.67,876769,0
+UDMY.US,D,20230213,000000,11.83,12.32,11.7,12.08,400115,0
+UDMY.US,D,20230214,000000,12,12.75,11.9531,12.6,486285,0
+UDMY.US,D,20230215,000000,11.6,12.13,10.98,11.99,1537070,0
+UDMY.US,D,20230216,000000,11.82,11.905,10.59,10.68,811005,0
+UDMY.US,D,20230217,000000,10.63,10.715,10.135,10.65,833231,0
+UDMY.US,D,20230221,000000,10.43,10.63,9.825,10.06,818000,0
+UDMY.US,D,20230222,000000,10.01,10.07,9.6,9.99,1868768,0
+UDMY.US,D,20230223,000000,9.98,10.24,9.4,10.07,876272,0
+UDMY.US,D,20230224,000000,9.82,9.95,9.5,9.67,642379,0
+UDMY.US,D,20230227,000000,9.79,9.98,9.62,9.64,430400,0
+UDMY.US,D,20230228,000000,9.595,9.69,9.421,9.44,499639,0
+UDMY.US,D,20230301,000000,9.53,9.54,9.12,9.14,455227,0
+UDMY.US,D,20230302,000000,9.12,9.43,8.99,9.25,673279,0
+UDMY.US,D,20230303,000000,9.34,9.94,9.25,9.88,659318,0
+UDMY.US,D,20230306,000000,9.915,10.07,9.745,9.89,377807,0
+UDMY.US,D,20230307,000000,9.89,10.05,9.77,9.9,326416,0
+UDMY.US,D,20230308,000000,9.86,10,9.56,9.7,554451,0
+UDMY.US,D,20230309,000000,9.73,9.91,9.655,9.7,493294,0
+UDMY.US,D,20230310,000000,9.65,9.71,9.12,9.33,518471,0
+UDMY.US,D,20230313,000000,9.2,9.36,9.01,9.13,417458,0
+UDMY.US,D,20230314,000000,9.39,9.48,9.16,9.36,614865,0
+UDMY.US,D,20230315,000000,9.15,9.43,9.12,9.28,412929,0
+UDMY.US,D,20230316,000000,9.18,9.36,8.96,9.19,404465,0
+UDMY.US,D,20230317,000000,9.12,9.245,8.8,8.89,837692,0
+UDMY.US,D,20230320,000000,8.89,8.98,8.615,8.69,603460,0
+UDMY.US,D,20230321,000000,8.84,9.26,8.8,9.19,391076,0
+UDMY.US,D,20230322,000000,9.19,9.19,8.82,8.83,387934,0
+UDMY.US,D,20230323,000000,8.84,9,8.52,8.54,290807,0
+UDMY.US,D,20230324,000000,8.47,8.7,8.4,8.67,379162,0
+UDMY.US,D,20230327,000000,8.72,8.82,8.41,8.58,519355,0
+UDMY.US,D,20230328,000000,8.61,8.68,8.48,8.56,598727,0
+UDMY.US,D,20230329,000000,8.65,8.68,8.515,8.58,260925,0
+UDMY.US,D,20230330,000000,8.62,8.79,8.5,8.55,397241,0
+UDMY.US,D,20230331,000000,8.57,8.96,8.47,8.83,416282,0
+UDMY.US,D,20230403,000000,8.8,9.005,8.73,8.99,558412,0
+UDMY.US,D,20230404,000000,8.98,8.98,8.75,8.85,276139,0
+UDMY.US,D,20230405,000000,8.79,8.85,8.59,8.71,217375,0
+UDMY.US,D,20230406,000000,8.68,8.76,8.58,8.64,262846,0
+UDMY.US,D,20230410,000000,8.59,8.79,8.57,8.74,503490,0
+UDMY.US,D,20230411,000000,8.79,9.005,8.69,9,482932,0
+UDMY.US,D,20230412,000000,9.07,9.098,8.81,8.85,347455,0
+UDMY.US,D,20230413,000000,8.86,9.19,8.85,9.13,460080,0
+UDMY.US,D,20230414,000000,9.15,9.34,8.78,8.9,387972,0
+UDMY.US,D,20230417,000000,8.92,9.015,8.84,8.94,209851,0
+UDMY.US,D,20230418,000000,8.93,8.9787,8.4,8.65,385060,0
+UDMY.US,D,20230419,000000,8.56,8.655,8.4385,8.5,262233,0
+UDMY.US,D,20230420,000000,8.42,8.63,8.42,8.5,230680,0
+UDMY.US,D,20230421,000000,8.48,8.99,8.48,8.96,354012,0
+UDMY.US,D,20230424,000000,8.94,8.99,8.775,8.94,277400,0
+UDMY.US,D,20230425,000000,8.84,8.84,8.42,8.44,405208,0
+UDMY.US,D,20230426,000000,8.42,8.67,8.42,8.55,361445,0
+UDMY.US,D,20230427,000000,8.61,9,8.52,8.73,388335,0
+UDMY.US,D,20230428,000000,8.71,9.36,8.71,9.09,797517,0
+UDMY.US,D,20230501,000000,9.15,9.36,8.87,9.29,668012,0
+UDMY.US,D,20230502,000000,9.02,9.09,8.64,8.83,1208768,0
+UDMY.US,D,20230503,000000,8.85,9.15,8.52,8.65,1057536,0
+UDMY.US,D,20230504,000000,8.5,9.15,8.17,9.09,1736555,0
+UDMY.US,D,20230505,000000,9.335,9.39,8.895,8.98,762548,0
+UDMY.US,D,20230508,000000,8.97,9.01,8.775,8.96,589659,0
+UDMY.US,D,20230509,000000,8.82,8.86,8.46,8.64,487777,0
+UDMY.US,D,20230510,000000,8.75,9.05,8.75,8.93,676880,0
+UDMY.US,D,20230511,000000,8.87,8.96,8.61,8.7,357466,0
+UDMY.US,D,20230512,000000,8.73,8.99,8.7,8.82,376269,0
+UDMY.US,D,20230515,000000,8.82,9.01,8.75,9,392235,0
+UDMY.US,D,20230516,000000,8.985,8.99,8.765,8.82,333247,0
+UDMY.US,D,20230517,000000,8.97,9,8.67,8.9,430931,0
+UDMY.US,D,20230518,000000,8.86,9.13,8.81,9.11,579006,0
+UDMY.US,D,20230519,000000,9.21,9.36,8.93,8.95,741111,0
+UDMY.US,D,20230522,000000,8.85,9.61,8.7008,9.56,841794,0
+UDMY.US,D,20230523,000000,9.4,9.7975,9.32,9.5,655452,0
+UDMY.US,D,20230524,000000,9.43,9.81,9.425,9.8,652800,0
+UDMY.US,D,20230525,000000,9.85,10.42,9.53,9.57,982845,0
+UDMY.US,D,20230526,000000,9.56,10.0342,9.46,9.94,839448,0
+UDMY.US,D,20230530,000000,10.04,10.22,9.79,9.9,517337,0
+UDMY.US,D,20230531,000000,9.76,10.09,9.71,10,1813906,0
+UDMY.US,D,20230601,000000,10,10.4,9.87,10.32,872378,0
+UDMY.US,D,20230602,000000,10.45,10.84,10.45,10.72,690458,0
+UDMY.US,D,20230605,000000,10.66,10.93,10.53,10.82,632964,0
+UDMY.US,D,20230606,000000,10.77,11.31,10.67,11.27,1032725,0
+UDMY.US,D,20230607,000000,11.27,11.45,10.53,10.61,606610,0
+UDMY.US,D,20230608,000000,10.61,10.64,10.34,10.54,401373,0
+UDMY.US,D,20230609,000000,10.57,10.8,10.49,10.67,357645,0
+UDMY.US,D,20230612,000000,10.68,10.99,10.65,10.81,645203,0
+UDMY.US,D,20230613,000000,10.85,11.06,10.71,10.97,509275,0
+UDMY.US,D,20230614,000000,10.98,11.12,10.49,10.54,608372,0
+UDMY.US,D,20230615,000000,10.46,10.83,10.36,10.8,453017,0
+UDMY.US,D,20230616,000000,10.94,11.035,10.55,10.61,741068,0
+UDMY.US,D,20230620,000000,10.53,10.75,10.31,10.52,486335,0
+UDMY.US,D,20230621,000000,10.46,10.46,10.09,10.12,476184,0
+UDMY.US,D,20230622,000000,10.07,10.41,10,10.22,452616,0
+UDMY.US,D,20230623,000000,10.05,10.19,9.94,10.02,2354969,0
+UDMY.US,D,20230626,000000,10.01,10.35,9.91,10.06,642318,0
+UDMY.US,D,20230627,000000,10.19,10.325,10.14,10.21,397818,0
+UDMY.US,D,20230628,000000,10.18,10.7,10.07,10.65,499068,0
+UDMY.US,D,20230629,000000,10.7,11.17,10.585,10.685,354992,0
+UDMY.US,D,20230630,000000,10.81,10.86,10.65,10.73,468658,0
+UDMY.US,D,20230703,000000,10.73,10.86,10.54,10.77,307123,0
+UDMY.US,D,20230705,000000,10.69,10.69,10.29,10.52,413661,0
+UDMY.US,D,20230706,000000,10.39,10.45,9.8,9.83,634015,0
+UDMY.US,D,20230707,000000,9.89,10.58,9.89,10.49,544526,0
+UDMY.US,D,20230710,000000,10.47,10.9,10.39,10.83,691475,0
+UDMY.US,D,20230711,000000,10.91,11.13,10.81,11.13,410744,0
+UDMY.US,D,20230712,000000,11.39,11.4,11.16,11.35,480405,0
+UDMY.US,D,20230713,000000,11.48,11.49,11.265,11.37,306204,0
+UDMY.US,D,20230714,000000,11.36,11.46,11.06,11.22,278234,0
+UDMY.US,D,20230717,000000,11.25,11.65,11.21,11.61,568298,0
+UDMY.US,D,20230718,000000,11.61,11.665,11.355,11.52,428479,0
+UDMY.US,D,20230719,000000,11.61,11.74,11.33,11.35,416854,0
+UDMY.US,D,20230720,000000,11.25,11.3,10.835,11.1,316857,0
+UDMY.US,D,20230721,000000,11.24,11.36,10.78,10.8,352173,0
+UDMY.US,D,20230724,000000,10.81,11.04,10.675,10.8,372461,0
+UDMY.US,D,20230725,000000,10.75,10.85,10.665,10.74,395907,0
+UDMY.US,D,20230726,000000,10.7,10.87,10.53,10.87,494256,0
+UDMY.US,D,20230727,000000,10.99,11.13,10.77,10.89,405847,0
+UDMY.US,D,20230728,000000,11.15,11.4,11.13,11.35,488183,0
+UDMY.US,D,20230731,000000,11.4,11.83,11.39,11.81,488760,0
+UDMY.US,D,20230801,000000,11.59,11.775,11.345,11.69,402816,0
+UDMY.US,D,20230802,000000,11.5,11.5,11.1,11.32,371768,0
+UDMY.US,D,20230803,000000,11.24,11.39,11.09,11.31,573862,0
+UDMY.US,D,20230804,000000,11.28,11.75,10.74,10.81,773369,0
+UDMY.US,D,20230807,000000,10.86,10.86,10.335,10.53,641276,0
+UDMY.US,D,20230808,000000,10.38,10.89,10.37,10.86,569080,0
+UDMY.US,D,20230809,000000,10.86,10.97,10.7,10.87,511411,0
+UDMY.US,D,20230810,000000,10.97,11.01,10.78,10.8,369055,0
+UDMY.US,D,20230811,000000,10.71,11.145,10.7,11.12,349579,0
+UDMY.US,D,20230814,000000,10.98,11.315,10.88,11.04,447611,0
+UDMY.US,D,20230815,000000,10.89,10.9,10.21,10.23,545760,0
+UDMY.US,D,20230816,000000,10.14,10.429,10.065,10.23,775985,0
+UDMY.US,D,20230817,000000,10.16,10.46,10.12,10.27,482696,0
+UDMY.US,D,20230818,000000,10.09,10.595,10.09,10.42,656627,0
+UDMY.US,D,20230821,000000,10.38,10.77,10.38,10.76,487782,0
+UDMY.US,D,20230822,000000,10.84,10.88,10.595,10.7,362966,0
+UDMY.US,D,20230823,000000,10.57,10.64,10.23,10.51,439256,0
+UDMY.US,D,20230824,000000,10.51,10.57,10.21,10.24,591493,0
+UDMY.US,D,20230825,000000,10.26,10.54,10.22,10.35,359026,0
+UDMY.US,D,20230828,000000,10.45,10.55,10.31,10.33,355826,0
+UDMY.US,D,20230829,000000,10.27,10.405,10.12,10.19,360731,0
+UDMY.US,D,20230830,000000,10.15,10.48,10.145,10.45,390729,0
+UDMY.US,D,20230831,000000,10.49,10.67,10.33,10.36,477425,0
+UDMY.US,D,20230901,000000,10.5,10.63,10.205,10.23,434660,0
+UDMY.US,D,20230905,000000,10.21,10.72,10.1052,10.58,725710,0
+UDMY.US,D,20230906,000000,10.61,10.68,10,10.25,452291,0
+UDMY.US,D,20230907,000000,10.08,10.24,10,10.19,398315,0
+UDMY.US,D,20230908,000000,10.21,10.3,9.9,9.93,427386,0
+UDMY.US,D,20230911,000000,10.03,10.2,9.94,9.98,380518,0
+UDMY.US,D,20230912,000000,9.94,10.17,9.94,10,486686,0
+UDMY.US,D,20230913,000000,10,10.15,9.86,9.95,601480,0
+UDMY.US,D,20230914,000000,10.06,10.1067,9.925,9.96,580885,0
+UDMY.US,D,20230915,000000,10,10,9.7,9.97,2128025,0
+UDMY.US,D,20230918,000000,9.9,10.01,9.76,9.87,786645,0
+UDMY.US,D,20230919,000000,9.85,9.89,9.48,9.56,604513,0
+UDMY.US,D,20230920,000000,9.54,9.67,9.31,9.33,343534,0
+UDMY.US,D,20230921,000000,9.22,9.24,8.915,8.96,565024,0
+UDMY.US,D,20230922,000000,9.03,9.11,8.88,8.9,367608,0
+UDMY.US,D,20230925,000000,8.82,9.22,8.82,9.09,364352,0
+UDMY.US,D,20230926,000000,9.04,9.25,8.97,8.97,269245,0
+UDMY.US,D,20230927,000000,9.05,9.11,8.92,9.08,301061,0
+UDMY.US,D,20230928,000000,9.05,9.3,8.96,9.18,384650,0
+UDMY.US,D,20230929,000000,9.32,9.54,9.32,9.5,539119,0
+UDMY.US,D,20231002,000000,9.48,9.57,9.37,9.5,503284,0
+UDMY.US,D,20231003,000000,9.48,9.55,9.33,9.41,417445,0
+UDMY.US,D,20231004,000000,9.39,9.62,9.32,9.55,381440,0
+UDMY.US,D,20231005,000000,9.59,9.59,9.31,9.44,392779,0
+UDMY.US,D,20231006,000000,9.35,9.6,9.29,9.49,436059,0
+UDMY.US,D,20231009,000000,9.48,9.7788,9.36,9.69,408305,0
+UDMY.US,D,20231010,000000,9.69,9.85,9.65,9.77,399231,0
+UDMY.US,D,20231011,000000,9.79,9.96,9.77,9.8,291821,0
+UDMY.US,D,20231012,000000,9.87,9.89,9.51,9.67,292228,0
+UDMY.US,D,20231013,000000,9.69,9.69,9.465,9.52,360056,0
+UDMY.US,D,20231016,000000,9.55,9.78,9.25,9.7,414153,0
+UDMY.US,D,20231017,000000,9.57,9.8601,9.53,9.83,457736,0
+UDMY.US,D,20231018,000000,9.74,9.9,9.61,9.8,331098,0
+UDMY.US,D,20231019,000000,9.86,10.1101,9.8,9.84,451704,0
+UDMY.US,D,20231020,000000,9.85,9.85,9.205,9.21,335768,0
+UDMY.US,D,20231023,000000,9.1,9.315,8.93,9.11,298811,0
+UDMY.US,D,20231024,000000,9.19,9.54,9.16,9.4,267095,0
+UDMY.US,D,20231025,000000,9.28,9.28,8.86,8.95,359207,0
+UDMY.US,D,20231026,000000,8.95,9.255,8.71,9.05,367672,0
+UDMY.US,D,20231027,000000,9.16,9.24,8.605,8.77,623253,0
+UDMY.US,D,20231030,000000,8.9,9.045,8.73,8.98,384488,0
+UDMY.US,D,20231031,000000,9.01,9.065,8.88,8.93,360104,0
+UDMY.US,D,20231101,000000,8.92,8.98,8.7,8.85,507423,0
+UDMY.US,D,20231102,000000,9.06,9.37,8.915,9.02,1119127,0
+UDMY.US,D,20231103,000000,10.29,12.88,10.07,12.45,4681907,0
+UDMY.US,D,20231106,000000,12.69,12.83,11.42,12.03,1251682,0
+UDMY.US,D,20231107,000000,11.78,12.48,11.78,12.47,1044300,0
+UDMY.US,D,20231108,000000,12.08,12.85,12.01,12.8,925689,0
+UDMY.US,D,20231109,000000,12.84,13.01,12.54,12.67,864238,0
+UDMY.US,D,20231110,000000,12.6,12.98,12.26,12.975,1124045,0
+UDMY.US,D,20231113,000000,12.81,13.31,12.81,13.2,989730,0
+UDMY.US,D,20231114,000000,13.34,13.5,13.21,13.5,734111,0
+UDMY.US,D,20231115,000000,13.5,13.93,13.3,13.74,948103,0
+UDMY.US,D,20231116,000000,13.52,13.84,13.4,13.8,674262,0
+UDMY.US,D,20231117,000000,13.82,14.14,13.77,13.81,846097,0
+UDMY.US,D,20231120,000000,13.51,14.05,13.51,13.92,803525,0
+UDMY.US,D,20231121,000000,13.7,13.925,13.65,13.87,651909,0
+UDMY.US,D,20231122,000000,13.91,14.19,13.88,13.91,780161,0
+UDMY.US,D,20231124,000000,14.06,14.53,14.06,14.52,842739,0
+UDMY.US,D,20231127,000000,14.43,14.54,14.32,14.44,1677047,0
+UDMY.US,D,20231128,000000,14.41,14.53,14.09,14.38,650109,0
+UDMY.US,D,20231129,000000,14.53,14.67,14.46,14.51,908661,0
+UDMY.US,D,20231130,000000,14.48,14.9,14.44,14.88,894188,0
+UDMY.US,D,20231201,000000,14.68,14.975,14.37,14.8,756001,0
+UDMY.US,D,20231204,000000,14.76,14.96,14.61,14.68,639587,0
+UDMY.US,D,20231205,000000,14.61,14.72,14.47,14.55,615518,0
+UDMY.US,D,20231206,000000,14.65,14.7623,14.49,14.6,868386,0
+UDMY.US,D,20231207,000000,14.7,14.8,14.48,14.8,651721,0
+UDMY.US,D,20231208,000000,14.62,15.13,14.62,14.98,1074749,0
+UDMY.US,D,20231211,000000,15.07,15.95,15.015,15.74,1049953,0
+UDMY.US,D,20231212,000000,15.64,15.77,15.485,15.64,781191,0
+UDMY.US,D,20231213,000000,15.63,15.93,15.37,15.8,810895,0
+UDMY.US,D,20231214,000000,15.96,16.01,15.675,15.96,1104562,0
+UDMY.US,D,20231215,000000,15.93,15.935,14.97,14.99,2140215,0
+UDMY.US,D,20231218,000000,14.96,15.31,14.54,15.04,1171443,0
+UDMY.US,D,20231219,000000,15.03,15.24,14.98,15.18,1021527,0
+UDMY.US,D,20231220,000000,15.04,15.39,14.81,14.94,1341887,0
+UDMY.US,D,20231221,000000,15,15.05,14.72,14.84,660846,0
+UDMY.US,D,20231222,000000,14.93,15.005,14.84,14.93,752229,0
+UDMY.US,D,20231226,000000,14.93,15.21,14.85,15.1,820534,0
+UDMY.US,D,20231227,000000,15.1,15.34,14.94,15.06,522158,0
+UDMY.US,D,20231228,000000,15.08,15.08,14.77,15.01,635160,0
+UDMY.US,D,20231229,000000,15.03,15.1011,14.67,14.73,690844,0
+UDMY.US,D,20240102,000000,14.53,14.57,13.9,13.94,814361,0
+UDMY.US,D,20240103,000000,13.77,13.77,13.365,13.41,1223390,0
+UDMY.US,D,20240104,000000,13.41,13.44,12.92,12.94,1133685,0
+UDMY.US,D,20240105,000000,12.79,13.175,12.74,13.1,1086037,0
+UDMY.US,D,20240108,000000,13.24,13.37,12.99,13.24,1208042,0
+UDMY.US,D,20240109,000000,13.03,13.24,12.85,13.09,1064921,0
+UDMY.US,D,20240110,000000,13.33,13.465,12.86,13.38,920585,0
+UDMY.US,D,20240111,000000,13.37,13.71,13.22,13.59,840407,0
+UDMY.US,D,20240112,000000,13.77,13.8225,13.31,13.59,733351,0
+UDMY.US,D,20240116,000000,13.57,13.895,13.28,13.33,1339758,0
+UDMY.US,D,20240117,000000,13.07,13.435,12.85,13.42,932669,0
+UDMY.US,D,20240118,000000,13.55,13.69,13.2,13.38,619455,0
+UDMY.US,D,20240119,000000,13.38,13.48,13.03,13.48,1162315,0
+UDMY.US,D,20240122,000000,13.54,14.0637,13.53,13.85,588572,0
+UDMY.US,D,20240123,000000,13.93,14.235,13.855,14,528002,0
+UDMY.US,D,20240124,000000,14.2,14.31,14.04,14.23,788934,0
+UDMY.US,D,20240125,000000,14.35,14.56,14,14.15,669764,0
+UDMY.US,D,20240126,000000,13.58,14.5,13.5617,14.37,471661,0
+UDMY.US,D,20240129,000000,14.45,14.48,14.195,14.44,579982,0
+UDMY.US,D,20240130,000000,14.33,14.33,13.78,13.84,445357,0
+UDMY.US,D,20240131,000000,13.82,14.04,13.55,13.59,537188,0
+UDMY.US,D,20240201,000000,13.75,13.93,13.61,13.92,467686,0
+UDMY.US,D,20240202,000000,13.96,14.3,13.69,14.12,634982,0
+UDMY.US,D,20240205,000000,13.93,13.96,13.68,13.82,794976,0
+UDMY.US,D,20240206,000000,13.76,14.01,13.595,13.84,486727,0
+UDMY.US,D,20240207,000000,13.98,14.0105,13.68,13.94,383353,0
+UDMY.US,D,20240208,000000,14,14.53,13.985,14.27,736564,0
+UDMY.US,D,20240209,000000,14.34,14.605,14.2972,14.47,550287,0
+UDMY.US,D,20240212,000000,14.52,14.74,14.4,14.47,693638,0
+UDMY.US,D,20240213,000000,13.98,14.27,13.9,13.97,759725,0
+UDMY.US,D,20240214,000000,14.18,14.24,13.9,14.01,1104932,0
+UDMY.US,D,20240215,000000,11.91,12.07,10.71,10.88,7257643,0
+UDMY.US,D,20240216,000000,10.88,11.61,10.7,11.055,2283657,0
+UDMY.US,D,20240220,000000,10.87,11.05,10.68,10.79,2018520,0
+UDMY.US,D,20240221,000000,10.83,10.89,10.52,10.65,1029634,0
+UDMY.US,D,20240222,000000,10.64,10.79,10.385,10.47,1030102,0
+UDMY.US,D,20240223,000000,10.45,10.745,10.43,10.63,1041455,0
+UDMY.US,D,20240226,000000,10.63,11.005,10.53,10.82,1162867,0
+UDMY.US,D,20240227,000000,10.86,11.23,10.86,11.12,963687,0
+UDMY.US,D,20240228,000000,11.07,11.325,10.955,11.19,1055536,0
+UDMY.US,D,20240229,000000,11.4,11.65,11.24,11.3,1243225,0
+UDMY.US,D,20240301,000000,11.3,11.34,11,11.14,1104644,0
+UDMY.US,D,20240304,000000,11.11,11.16,10.81,10.93,844091,0
+UDMY.US,D,20240305,000000,10.8,11.0901,10.75,10.98,850793,0
+UDMY.US,D,20240306,000000,11.13,11.13,10.96,11.02,889121,0
+UDMY.US,D,20240307,000000,11.14,11.23,11,11.03,821506,0
+UDMY.US,D,20240308,000000,11.07,11.19,10.915,11,892050,0
+UDMY.US,D,20240311,000000,10.98,11.215,10.9301,11.07,648957,0
+UDMY.US,D,20240312,000000,11.1,11.195,10.99,11.13,682179,0
+UDMY.US,D,20240313,000000,11.16,11.645,11.14,11.24,1485884,0
+UDMY.US,D,20240314,000000,11.24,11.28,10.925,10.95,880320,0
+UDMY.US,D,20240315,000000,10.83,11.12,10.83,10.98,1306912,0
+UDMY.US,D,20240318,000000,11.08,11.15,10.91,11.07,869517,0
+UDMY.US,D,20240319,000000,11.07,11.21,10.99,11.08,860891,0
+UDMY.US,D,20240320,000000,11.05,11.38,10.97,11.28,631839,0
+UDMY.US,D,20240321,000000,11.35,11.41,11.2,11.24,650161,0
+UDMY.US,D,20240322,000000,11.24,11.35,11.03,11.04,518406,0
+UDMY.US,D,20240325,000000,10.99,11.1,10.91,10.96,550523,0
+UDMY.US,D,20240326,000000,11.05,11.147,10.95,11,577287,0
+UDMY.US,D,20240327,000000,11.08,11.195,10.99,11.08,549455,0
+UDMY.US,D,20240328,000000,11.07,11.33,10.98,10.98,718559,0
+UDMY.US,D,20240401,000000,11.05,11.12,10.84,10.89,699576,0
+UDMY.US,D,20240402,000000,10.72,10.885,10.62,10.77,724742,0
+UDMY.US,D,20240403,000000,10.62,10.745,10.52,10.7,742300,0
+UDMY.US,D,20240404,000000,10.84,10.89,10.47,10.48,636819,0
+UDMY.US,D,20240405,000000,10.46,10.625,10.42,10.49,759782,0
+UDMY.US,D,20240408,000000,10.51,10.829,10.51,10.67,645075,0
+UDMY.US,D,20240409,000000,10.67,10.745,10.54,10.59,509551,0
+UDMY.US,D,20240410,000000,10.33,10.415,10.125,10.22,674075,0
+UDMY.US,D,20240411,000000,10.25,10.28,10.05,10.18,564343,0
+UDMY.US,D,20240412,000000,10.09,10.14,9.935,10.01,582934,0
+UDMY.US,D,20240415,000000,9.99,9.99,9.7,9.89,689612,0
+UDMY.US,D,20240416,000000,9.89,9.98,9.725,9.97,545522,0
+UDMY.US,D,20240417,000000,10,10.175,9.935,9.96,548773,0
+UDMY.US,D,20240418,000000,9.98,10.17,9.9,10.01,524601,0
+UDMY.US,D,20240419,000000,9.94,10.115,9.825,9.92,746791,0
+UDMY.US,D,20240422,000000,10.01,10.27,9.95,10.22,587114,0
+UDMY.US,D,20240423,000000,10.2,10.415,10.15,10.21,456112,0
+UDMY.US,D,20240424,000000,10.24,10.255,10.015,10.04,483686,0
+UDMY.US,D,20240425,000000,9.94,10.06,9.875,9.91,732403,0
+UDMY.US,D,20240426,000000,9.93,10.295,9.89,10.18,857720,0
+UDMY.US,D,20240429,000000,10.15,10.36,10.15,10.3,732867,0
+UDMY.US,D,20240430,000000,10.1,10.12,9.82,10.02,1376870,0
+UDMY.US,D,20240501,000000,10.03,10.275,9.94,10.06,855697,0
+UDMY.US,D,20240502,000000,10.16,10.17,9.87,9.89,1080385,0
+UDMY.US,D,20240503,000000,11.6,11.6,9.665,10.13,3323869,0
+UDMY.US,D,20240506,000000,10.15,10.2355,9.88,10.19,1531268,0
+UDMY.US,D,20240507,000000,10.17,10.22,9.91,10.08,999742,0
+UDMY.US,D,20240508,000000,9.98,10.07,9.92,10.07,649299,0
+UDMY.US,D,20240509,000000,9.99,10.21,9.98,10.14,626735,0
+UDMY.US,D,20240510,000000,10.13,10.15,9.765,9.87,766652,0
+UDMY.US,D,20240513,000000,9.92,10.03,9.72,9.74,608841,0
+UDMY.US,D,20240514,000000,9.89,9.98,9.805,9.82,510720,0
+UDMY.US,D,20240515,000000,9.94,10.005,9.87,9.93,471769,0
+UDMY.US,D,20240516,000000,9.86,9.985,9.8203,9.89,666805,0
+UDMY.US,D,20240517,000000,9.91,9.95,9.825,9.94,511607,0
+UDMY.US,D,20240520,000000,9.91,10.15,9.9,10.08,709787,0
+UDMY.US,D,20240521,000000,10.04,10.265,9.79,9.8,986293,0
+UDMY.US,D,20240522,000000,9.78,9.8,9.44,9.45,727006,0
+UDMY.US,D,20240523,000000,9.43,9.495,9.03,9.17,934717,0
+UDMY.US,D,20240524,000000,9.24,9.39,9.17,9.29,785766,0
+UDMY.US,D,20240528,000000,9.26,9.43,9.14,9.18,695294,0
+UDMY.US,D,20240529,000000,9.04,9.18,9.04,9.07,652236,0
+UDMY.US,D,20240530,000000,9.12,9.165,8.81,8.85,1040326,0
+UDMY.US,D,20240531,000000,8.92,8.945,8.775,8.84,986820,0
+UDMY.US,D,20240603,000000,8.77,8.86,8.34,8.37,936498,0
+UDMY.US,D,20240604,000000,8.32,8.32,8.035,8.11,1045476,0
+UDMY.US,D,20240605,000000,8.19,8.37,8.0901,8.31,2125749,0
+UDMY.US,D,20240606,000000,8.31,8.52,8.28,8.46,939943,0
+UDMY.US,D,20240607,000000,8.37,8.535,8.32,8.5,1093683,0
+UDMY.US,D,20240610,000000,8.49,8.775,8.44,8.75,830015,0
+UDMY.US,D,20240611,000000,8.67,9,8.67,8.73,1162165,0
+UDMY.US,D,20240612,000000,8.92,9.15,8.8108,8.85,1012229,0
+UDMY.US,D,20240613,000000,8.84,8.91,8.635,8.65,636055,0
+UDMY.US,D,20240614,000000,8.53,8.6,8.275,8.31,721169,0
+UDMY.US,D,20240617,000000,8.31,8.485,8.11,8.2,802493,0
+UDMY.US,D,20240618,000000,8.25,8.27,8.09,8.09,723101,0
+UDMY.US,D,20240620,000000,8.04,8.12,7.96,7.99,847547,0
+UDMY.US,D,20240621,000000,8.03,8.13,7.915,8.09,1156093,0
+UDMY.US,D,20240624,000000,8.1,8.23,7.98,7.99,1072544,0
+UDMY.US,D,20240625,000000,8.02,8.16,7.93,8.12,705489,0
+UDMY.US,D,20240626,000000,8.14,8.14,7.98,8.12,1021221,0
+UDMY.US,D,20240627,000000,8.12,8.495,8.12,8.45,793932,0
+UDMY.US,D,20240628,000000,8.49,8.675,8.48,8.63,2010856,0
+UDMY.US,D,20240701,000000,8.6,8.63,8.39,8.5,757361,0
+UDMY.US,D,20240702,000000,8.52,8.59,8.4,8.58,641418,0
+UDMY.US,D,20240703,000000,8.57,8.735,8.47,8.64,429957,0
+UDMY.US,D,20240705,000000,8.65,8.68,8.25,8.3,838344,0
+UDMY.US,D,20240708,000000,8.37,8.635,8.35,8.55,900955,0
+UDMY.US,D,20240709,000000,8.53,8.58,8.11,8.2,609884,0
+UDMY.US,D,20240710,000000,8.27,8.27,8.07,8.12,644386,0
+UDMY.US,D,20240711,000000,8.32,8.41,8.13,8.28,969681,0
+UDMY.US,D,20240712,000000,8.35,8.47,8.25,8.32,904945,0
+UDMY.US,D,20240715,000000,8.44,8.54,8.31,8.48,678256,0
+UDMY.US,D,20240716,000000,8.52,8.92,8.52,8.88,890356,0
+UDMY.US,D,20240717,000000,8.77,8.94,8.615,8.69,759038,0
+UDMY.US,D,20240718,000000,8.74,8.82,8.5,8.57,858243,0
+UDMY.US,D,20240719,000000,8.6,8.7,8.48,8.55,624533,0
+UDMY.US,D,20240722,000000,8.56,8.73,8.4305,8.71,620956,0
+UDMY.US,D,20240723,000000,8.7,8.935,8.65,8.67,720714,0
+UDMY.US,D,20240724,000000,8.74,8.77,8.401,8.46,702769,0
+UDMY.US,D,20240725,000000,8.45,8.73,8.425,8.52,751658,0
+UDMY.US,D,20240726,000000,8.92,9.48,8.81,8.99,1521521,0
+UDMY.US,D,20240729,000000,9.05,9.13,8.88,8.92,894554,0
+UDMY.US,D,20240730,000000,9,9.24,8.975,9.14,908217,0
+UDMY.US,D,20240731,000000,9.12,9.53,9,9.24,1988561,0
+UDMY.US,D,20240801,000000,7.09,8.05,6.92,7.52,4916275,0
+UDMY.US,D,20240802,000000,7.2,7.565,7.12,7.41,1522729,0
+UDMY.US,D,20240805,000000,6.8,7.115,6.67,7.11,1629415,0
+UDMY.US,D,20240806,000000,7.15,7.28,6.97,7.09,1002238,0
+UDMY.US,D,20240807,000000,7.19,7.465,7.02,7.04,939081,0
+UDMY.US,D,20240808,000000,7.24,7.29,7.07,7.22,1603944,0
+UDMY.US,D,20240809,000000,7.28,7.355,7.05,7.2,942157,0
+UDMY.US,D,20240812,000000,7.15,7.3,6.98,6.99,965195,0
+UDMY.US,D,20240813,000000,6.97,7.19,6.945,7.11,1215333,0
+UDMY.US,D,20240814,000000,7.12,7.22,7.065,7.12,1695453,0
+UDMY.US,D,20240815,000000,7.31,7.56,7.25,7.51,1200254,0
+UDMY.US,D,20240816,000000,7.4,7.7,7.4,7.7,1023073,0
+UDMY.US,D,20240819,000000,7.63,7.78,7.58,7.77,1133903,0
+UDMY.US,D,20240820,000000,7.78,7.87,7.56,7.85,803085,0
+UDMY.US,D,20240821,000000,7.93,8.328,7.93,8.24,966863,0
+UDMY.US,D,20240822,000000,8.22,8.31,7.91,7.97,858511,0
+UDMY.US,D,20240823,000000,7.95,8.21,7.94,8.14,770861,0
+UDMY.US,D,20240826,000000,8.14,8.275,8.08,8.18,916841,0
+UDMY.US,D,20240827,000000,8.12,8.16,8.05,8.06,823910,0
+UDMY.US,D,20240828,000000,8,8.11,7.88,7.99,682436,0
+UDMY.US,D,20240829,000000,7.99,8.365,7.99,8.24,911846,0
+UDMY.US,D,20240830,000000,8.28,8.49,8.22,8.47,737006,0
+UDMY.US,D,20240903,000000,8.37,8.51,8.04,8.09,796440,0
+UDMY.US,D,20240904,000000,8.05,8.33,8.03,8.1,561266,0
+UDMY.US,D,20240905,000000,8.12,8.225,8.065,8.14,637912,0
+UDMY.US,D,20240906,000000,8.12,8.18,7.74,7.77,1042946,0
+UDMY.US,D,20240909,000000,7.8,8.025,7.66,7.68,674215,0
+UDMY.US,D,20240910,000000,7.7,7.81,7.58,7.74,489998,0
+UDMY.US,D,20240911,000000,7.68,7.82,7.595,7.74,515546,0
+UDMY.US,D,20240912,000000,7.79,7.95,7.72,7.87,496163,0
+UDMY.US,D,20240913,000000,7.94,8.175,7.915,8.07,558741,0
+UDMY.US,D,20240916,000000,8.07,8.12,7.93,8.07,464687,0
+UDMY.US,D,20240917,000000,8.16,8.26,8.01,8.04,714894,0
+UDMY.US,D,20240918,000000,8.02,8.195,7.915,7.94,825254,0
+UDMY.US,D,20240919,000000,8.2,8.35,8.08,8.31,847711,0
+UDMY.US,D,20240920,000000,8.31,8.34,8.17,8.28,1112928,0
+UDMY.US,D,20240923,000000,8.3,8.32,7.985,8.07,623461,0
+UDMY.US,D,20240924,000000,8.16,8.225,8.05,8.07,623013,0
+UDMY.US,D,20240925,000000,8.07,8.12,8,8.03,458725,0
+UDMY.US,D,20240926,000000,8.21,8.3,8.075,8.13,814050,0
+UDMY.US,D,20240927,000000,7.68,7.97,7.5253,7.65,1168772,0
+UDMY.US,D,20240930,000000,7.51,7.82,7.44,7.44,1093485,0
+UDMY.US,D,20241001,000000,7.47,7.55,7.32,7.33,734720,0
+UDMY.US,D,20241002,000000,7.31,7.485,7.265,7.33,502845,0
+UDMY.US,D,20241003,000000,7.27,7.365,7.165,7.17,588030,0
+UDMY.US,D,20241004,000000,7.33,7.43,7.2,7.38,665625,0
+UDMY.US,D,20241007,000000,7.33,7.395,7.2,7.31,582518,0
+UDMY.US,D,20241008,000000,7.34,7.45,7.3,7.35,461119,0
+UDMY.US,D,20241009,000000,7.37,7.49,7.34,7.42,561831,0
+UDMY.US,D,20241010,000000,7.36,7.64,7.29,7.62,551383,0
+UDMY.US,D,20241011,000000,7.59,8.055,7.55,7.86,598418,0
+UDMY.US,D,20241014,000000,7.9,8.05,7.83,7.95,1152546,0
+UDMY.US,D,20241015,000000,7.95,8.075,7.86,8.01,1209455,0
+UDMY.US,D,20241016,000000,8.11,8.265,8.065,8.19,669877,0
+UDMY.US,D,20241017,000000,8.18,8.41,7.96,8,1100001,0
+UDMY.US,D,20241018,000000,8.05,8.385,7.92,8.32,574490,0
+UDMY.US,D,20241021,000000,8.27,8.32,8.19,8.31,453935,0
+UDMY.US,D,20241022,000000,8.31,8.36,8.135,8.29,454257,0
+UDMY.US,D,20241023,000000,8.24,8.31,8.065,8.2,400276,0
+UDMY.US,D,20241024,000000,8.3,8.305,8.13,8.18,378212,0
+UDMY.US,D,20241025,000000,8,8.035,7.77,7.99,646003,0
+UDMY.US,D,20241028,000000,8.11,8.29,8.04,8.26,687648,0
+UDMY.US,D,20241029,000000,8.25,8.525,8.121,8.46,845847,0
+UDMY.US,D,20241030,000000,8.95,8.97,7.91,8.17,1574573,0
+UDMY.US,D,20241031,000000,8.17,8.25,7.81,7.84,966282,0
+UDMY.US,D,20241101,000000,7.85,8.13,7.845,8.04,988594,0
+UDMY.US,D,20241104,000000,8,8.205,7.81,7.84,805688,0
+UDMY.US,D,20241105,000000,7.86,8.54,7.77,8.54,912103,0
+UDMY.US,D,20241106,000000,8.8,9.03,8.605,8.73,1309347,0
+UDMY.US,D,20241107,000000,8.67,8.96,8.61,8.89,589968,0
+UDMY.US,D,20241108,000000,8.73,8.83,8.63,8.65,587632,0
+UDMY.US,D,20241111,000000,8.71,8.77,8.59,8.64,814206,0
+UDMY.US,D,20241112,000000,8.54,8.63,8.4,8.45,577811,0
+UDMY.US,D,20241113,000000,8.46,8.58,8.38,8.43,763322,0
+UDMY.US,D,20241114,000000,8.45,8.49,8.13,8.15,508863,0
+UDMY.US,D,20241115,000000,8.16,8.21,7.945,7.96,540828,0
+UDMY.US,D,20241118,000000,7.92,8.03,7.555,7.66,610754,0
+UDMY.US,D,20241119,000000,7.54,7.815,7.515,7.55,637666,0
+UDMY.US,D,20241120,000000,7.52,7.61,7.4,7.55,577583,0
+UDMY.US,D,20241121,000000,7.502,7.57,7.37,7.55,836472,0
+UDMY.US,D,20241122,000000,7.58,7.825,7.58,7.68,652885,0
+UDMY.US,D,20241125,000000,7.81,8.16,7.73,8.1,833586,0
+UDMY.US,D,20241126,000000,8.05,8.17,7.9307,7.95,921366,0
+UDMY.US,D,20241127,000000,8,8.155,7.9,8.05,875510,0
+UDMY.US,D,20241129,000000,8.09,8.09,7.91,7.96,389659,0
+UDMY.US,D,20241202,000000,8,8.635,8,8.61,1443105,0
+UDMY.US,D,20241203,000000,8.55,8.58,8.44,8.45,1070665,0
+UDMY.US,D,20241204,000000,8.5,8.86,8.46,8.54,784225,0
+UDMY.US,D,20241205,000000,8.6,8.715,8.375,8.58,554368,0
+UDMY.US,D,20241206,000000,8.65,8.785,8.35,8.4,559748,0
+UDMY.US,D,20241209,000000,8.41,8.68,8.281,8.32,633911,0
+UDMY.US,D,20241210,000000,8.23,8.59,8.2,8.5,683857,0
+UDMY.US,D,20241211,000000,8.63,8.63,8.295,8.38,401295,0
+UDMY.US,D,20241212,000000,8.31,8.42,8.26,8.29,354014,0
+UDMY.US,D,20241213,000000,8.21,8.2675,7.83,7.94,501301,0
+UDMY.US,D,20241216,000000,7.95,8.285,7.865,8.27,660314,0
+UDMY.US,D,20241217,000000,8.25,8.38,8.16,8.22,642189,0
+UDMY.US,D,20241218,000000,8.26,8.35,7.755,7.85,748421,0
+UDMY.US,D,20241219,000000,7.94,7.99,7.68,7.76,836415,0
+UDMY.US,D,20241220,000000,7.62,7.95,7.54,7.9,1617248,0
+UDMY.US,D,20241223,000000,7.87,8.015,7.76,7.97,561592,0
+UDMY.US,D,20241224,000000,8.01,8.01,7.88,7.98,188708,0
+UDMY.US,D,20241226,000000,7.94,8.22,7.92,8.13,474156,0
+UDMY.US,D,20241227,000000,7.98,8.14,7.855,8.06,497661,0
+UDMY.US,D,20241230,000000,8.01,8.125,7.8049,8.06,464383,0
+UDMY.US,D,20241231,000000,8.1,8.29,8.1,8.23,475623,0
+UDMY.US,D,20250102,000000,8.3,8.41,8.14,8.24,537184,0
+UDMY.US,D,20250103,000000,8.27,8.52,8.22,8.48,627120,0
+UDMY.US,D,20250106,000000,8.54,8.82,8.51,8.61,832917,0
+UDMY.US,D,20250107,000000,8.71,8.84,8.5,8.58,553104,0
+UDMY.US,D,20250108,000000,8.45,8.7,8.4,8.66,856357,0
+UDMY.US,D,20250110,000000,8.47,8.52,8.17,8.25,504916,0
+UDMY.US,D,20250113,000000,8.1,8.26,8.07,8.26,334465,0
+UDMY.US,D,20250114,000000,8.32,8.34,8.155,8.33,368015,0
+UDMY.US,D,20250115,000000,8.58,8.62,8.46,8.55,532060,0
+UDMY.US,D,20250116,000000,8.6,8.62,8.49,8.55,468403,0
+UDMY.US,D,20250117,000000,8.71,8.71,8.28,8.45,526189,0
+UDMY.US,D,20250121,000000,7.91,7.94,7.48,7.82,1927929,0
+UDMY.US,D,20250122,000000,7.82,7.845,7.395,7.44,1145200,0
+UDMY.US,D,20250123,000000,7.32,7.5,7.125,7.49,1264875,0
+UDMY.US,D,20250124,000000,7.49,7.611,7.39,7.54,959514,0
+UDMY.US,D,20250127,000000,7.51,7.7873,7.425,7.6,1050121,0
+UDMY.US,D,20250128,000000,7.6,7.88,7.5052,7.8,593388,0
+UDMY.US,D,20250129,000000,7.77,7.8399,7.55,7.7,867470,0
+UDMY.US,D,20250130,000000,7.71,7.785,7.57,7.58,471012,0
+UDMY.US,D,20250131,000000,7.64,7.675,7.45,7.48,726274,0
+UDMY.US,D,20250203,000000,7.23,7.395,7.21,7.32,693342,0
+UDMY.US,D,20250204,000000,7.29,7.59,7.2388,7.56,892052,0
+UDMY.US,D,20250205,000000,7.55,7.625,7.47,7.55,558740,0
+UDMY.US,D,20250206,000000,7.61,7.63,7.48,7.54,378918,0
+UDMY.US,D,20250207,000000,7.51,7.695,7.43,7.6,592405,0
+UDMY.US,D,20250210,000000,7.71,7.895,7.63,7.87,594841,0
+UDMY.US,D,20250211,000000,7.78,7.855,7.665,7.7,407604,0
+UDMY.US,D,20250212,000000,7.56,7.805,7.51,7.72,529228,0
+UDMY.US,D,20250213,000000,7.79,7.915,7.66,7.82,1057907,0
+UDMY.US,D,20250214,000000,8.45,10.61,8.2,10.01,7022015,0
+UDMY.US,D,20250218,000000,10.01,10.04,9.17,9.95,2711947,0
+UDMY.US,D,20250219,000000,9.57,10.12,9.57,10.1,2518217,0
+UDMY.US,D,20250220,000000,9.8,10.01,9.55,9.8,1885627,0
+UDMY.US,D,20250221,000000,9.8,9.96,9.585,9.78,1785234,0
+UDMY.US,D,20250224,000000,9.8,9.84,9.43,9.67,1931362,0
+UDMY.US,D,20250225,000000,9.73,10.025,9.47,9.9,2109978,0
+UDMY.US,D,20250226,000000,9.91,10.26,9.71,9.75,1900050,0
+UDMY.US,D,20250227,000000,9.74,9.79,9.58,9.6,933873,0
+UDMY.US,D,20250228,000000,9.55,9.65,9.36,9.64,1305758,0
+UDMY.US,D,20250303,000000,9.64,9.74,9.355,9.46,1273541,0
+UDMY.US,D,20250304,000000,9.36,9.645,9.11,9.58,1321035,0
+UDMY.US,D,20250305,000000,9.58,9.675,9.465,9.62,1199827,0
+UDMY.US,D,20250306,000000,9.47,9.65,9.265,9.36,1246922,0
+UDMY.US,D,20250307,000000,9.4,9.4,9.03,9.17,1199312,0
+UDMY.US,D,20250310,000000,8.98,9.24,8.6792,9.08,1828801,0
+UDMY.US,D,20250311,000000,9.08,9.3,9.035,9.16,1139839,0
+UDMY.US,D,20250312,000000,9.11,9.25,7.675,8.03,2726543,0
+UDMY.US,D,20250313,000000,8.04,8.11,7.61,7.91,2824578,0
+UDMY.US,D,20250314,000000,7.97,8.22,7.91,8.2,1452575,0
+UDMY.US,D,20250317,000000,8.2,8.505,8.17,8.39,1301818,0
+UDMY.US,D,20250318,000000,8.36,8.5,8.25,8.42,957353,0
+UDMY.US,D,20250319,000000,8.42,8.695,8.31,8.56,667807,0
+UDMY.US,D,20250320,000000,8.51,8.7,8.43,8.51,636070,0
+UDMY.US,D,20250321,000000,8.36,8.52,8.27,8.51,945586,0
+UDMY.US,D,20250324,000000,8.59,8.865,8.54,8.82,796261,0
+UDMY.US,D,20250325,000000,8.89,8.92,8.665,8.7,766691,0
+UDMY.US,D,20250326,000000,8.72,8.72,8.4,8.53,666031,0
+UDMY.US,D,20250327,000000,8.45,8.46,8.115,8.27,3538121,0
+UDMY.US,D,20250328,000000,8.25,8.38,7.935,8.02,853254,0
+UDMY.US,D,20250331,000000,7.89,7.95,7.695,7.76,1791033,0
+UDMY.US,D,20250401,000000,7.73,8.305,7.67,7.87,788185,0
+UDMY.US,D,20250402,000000,7.73,8.005,7.69,7.9,657047,0
+UDMY.US,D,20250403,000000,7.37,7.6,7.15,7.2,1020811,0
+UDMY.US,D,20250404,000000,6.95,7.02,6.441,6.65,1637797,0
+UDMY.US,D,20250407,000000,6.23,6.62,5.84,6.04,2415041,0
+UDMY.US,D,20250408,000000,6.21,6.3301,5.6801,5.78,1796832,0
+UDMY.US,D,20250409,000000,5.74,6.94,5.74,6.8,2240489,0
+UDMY.US,D,20250410,000000,6.61,6.64,6.172,6.3,962673,0
+UDMY.US,D,20250411,000000,6.3,6.355,5.97,6.1,812079,0
+UDMY.US,D,20250414,000000,6.27,6.325,6.02,6.12,1050647,0
+UDMY.US,D,20250415,000000,6.1774,6.295,6.06,6.21,771450,0
+UDMY.US,D,20250416,000000,6.16,6.185,5.99,6.11,1267446,0
+UDMY.US,D,20250417,000000,6.08,6.18,5.96,6.12,968013,0
+UDMY.US,D,20250421,000000,6.05,6.14,5.87,6.01,816667,0
+UDMY.US,D,20250422,000000,6.1,6.25,5.985,6.22,935822,0
+UDMY.US,D,20250423,000000,6.45,6.66,6.42,6.64,971391,0
+UDMY.US,D,20250424,000000,6.64,6.77,6.56,6.76,2332175,0
+UDMY.US,D,20250425,000000,6.76,6.96,6.7,6.96,1370487,0
+UDMY.US,D,20250428,000000,6.95,6.99,6.76,6.95,816961,0
+UDMY.US,D,20250429,000000,6.95,7.06,6.845,6.91,1090012,0
+UDMY.US,D,20250430,000000,6.77,6.94,6.653,6.87,1282292,0
+UDMY.US,D,20250501,000000,6.2,6.74,6.1,6.42,1439755,0
+UDMY.US,D,20250502,000000,6.49,6.655,6.38,6.49,975993,0
+UDMY.US,D,20250505,000000,6.39,6.505,6.3,6.31,956199,0
+UDMY.US,D,20250506,000000,6.22,6.49,6.21,6.48,976073,0
+UDMY.US,D,20250507,000000,6.57,6.605,6.43,6.51,1351360,0
+UDMY.US,D,20250508,000000,6.61,6.825,6.532,6.765,607573,0
+UDMY.US,D,20250509,000000,6.78,6.91,6.71,6.77,563054,0
+UDMY.US,D,20250512,000000,7.09,7.27,6.94,7.2,1220550,0
+UDMY.US,D,20250513,000000,7.25,7.29,7.08,7.14,1054947,0
+UDMY.US,D,20250514,000000,7.13,7.29,7.03,7.04,889933,0
+UDMY.US,D,20250515,000000,7.05,7.17,6.94,7.12,796147,0
+UDMY.US,D,20250516,000000,7.07,7.16,7.02,7.07,737376,0
+UDMY.US,D,20250519,000000,6.9,7.1,6.72,6.98,775794,0
+UDMY.US,D,20250520,000000,7.01,7.04,6.95,6.99,546323,0
+UDMY.US,D,20250521,000000,6.86,6.96,6.745,6.77,813456,0
+UDMY.US,D,20250522,000000,6.76,6.92,6.7,6.83,595666,0
+UDMY.US,D,20250523,000000,6.86,6.95,6.76,6.87,870222,0
+UDMY.US,D,20250527,000000,6.99,7.395,6.84,7.36,1072228,0
+UDMY.US,D,20250528,000000,7.35,7.5,7.17,7.37,843448,0
+UDMY.US,D,20250529,000000,7.41,7.43,7.28,7.29,698467,0
+UDMY.US,D,20250530,000000,7.24,7.395,7.215,7.32,989718,0
+UDMY.US,D,20250602,000000,7.29,7.595,7.22,7.54,1116000,0
+UDMY.US,D,20250603,000000,7.48,7.8,7.41,7.69,1203805,0
+UDMY.US,D,20250604,000000,7.69,7.98,7.68,7.69,1512600,0
+UDMY.US,D,20250605,000000,7.8,7.8899,7.49,7.55,887933,0
+UDMY.US,D,20250606,000000,7.63,7.65,7.455,7.6,888528,0
+UDMY.US,D,20250609,000000,7.7,7.79,7.5,7.51,662178,0
+UDMY.US,D,20250610,000000,7.54,7.605,7.41,7.49,874678,0
+UDMY.US,D,20250611,000000,7.49,7.53,7.32,7.34,1342933,0
+UDMY.US,D,20250612,000000,7.27,7.34,7.13,7.15,1673530,0
+UDMY.US,D,20250613,000000,6.99,7.085,6.845,6.9,1466460,0
+UDMY.US,D,20250616,000000,7,7.095,6.81,7.03,1016432,0
+UDMY.US,D,20250617,000000,6.99,7.09,6.91,6.915,766410,0
+UDMY.US,D,20250618,000000,6.97,6.97,6.84,6.89,1087596,0
+UDMY.US,D,20250620,000000,6.91,6.97,6.855,6.94,1165977,0
+UDMY.US,D,20250623,000000,6.91,7.03,6.71,6.74,1400455,0
+UDMY.US,D,20250624,000000,6.86,7.115,6.805,7.06,1540236,0
+UDMY.US,D,20250625,000000,7.06,7.07,6.91,6.93,906297,0
+UDMY.US,D,20250626,000000,6.94,7.045,6.76,7.02,1448909,0
+UDMY.US,D,20250627,000000,7.02,7.21,6.93,7.03,2367516,0
+UDMY.US,D,20250630,000000,7.07,7.165,7,7.03,1087884,0
+UDMY.US,D,20250701,000000,6.99,7.185,6.91,7.11,1178685,0
+UDMY.US,D,20250702,000000,7.1,7.155,6.95,6.97,1230146,0
+UDMY.US,D,20250703,000000,6.96,7.01,6.925,6.99,676797,0
+UDMY.US,D,20250707,000000,6.94,6.995,6.81,6.86,1253387,0
+UDMY.US,D,20250708,000000,6.87,6.96,6.7839,6.88,1472995,0
+UDMY.US,D,20250709,000000,6.93,6.99,6.86,6.99,734759,0
+UDMY.US,D,20250710,000000,6.98,6.9999,6.785,6.83,1085581,0
+UDMY.US,D,20250711,000000,6.77,6.785,6.5111,6.54,844303,0
+UDMY.US,D,20250714,000000,6.52,6.735,6.49,6.72,1108087,0
+UDMY.US,D,20250715,000000,6.76,6.95,6.735,6.85,1225138,0
+UDMY.US,D,20250716,000000,6.86,6.99,6.815,6.94,1507220,0
+UDMY.US,D,20250717,000000,6.93,7.11,6.89,7.01,1222864,0
+UDMY.US,D,20250718,000000,7.08,7.08,6.96,6.99,933804,0
+UDMY.US,D,20250721,000000,7.03,7.275,7.01,7.25,831210,0
+UDMY.US,D,20250722,000000,7.27,7.34,7.0011,7.03,1296267,0
+UDMY.US,D,20250723,000000,7.08,7.17,6.8,7.165,1195077,0
+UDMY.US,D,20250724,000000,7.14,7.165,6.93,6.98,836823,0
+UDMY.US,D,20250725,000000,7.39,7.7099,7.31,7.45,3354181,0
+UDMY.US,D,20250728,000000,7.67,7.9,7.29,7.4,3428737,0
+UDMY.US,D,20250729,000000,7.44,7.44,7.07,7.125,1355907,0
+UDMY.US,D,20250730,000000,7.21,7.27,6.94,6.99,1615518,0
+UDMY.US,D,20250731,000000,7.94,8.09,7.235,7.61,3226025,0
+UDMY.US,D,20250801,000000,7.5,7.6,7.15,7.27,2627730,0
+UDMY.US,D,20250804,000000,7.36,7.51,7.3,7.43,1903716,0
+UDMY.US,D,20250805,000000,7.5,7.505,7.2,7.31,1927979,0
+UDMY.US,D,20250806,000000,7.35,7.57,7.34,7.55,2133359,0
+UDMY.US,D,20250807,000000,7.6,7.64,7,7.14,1791889,0
+UDMY.US,D,20250808,000000,7.19,7.2,6.98,7,1349958,0
+UDMY.US,D,20250811,000000,6.98,7.04,6.615,6.65,1853190,0
+UDMY.US,D,20250812,000000,6.65,7.005,6.65,6.86,1954794,0
+UDMY.US,D,20250813,000000,6.88,7.07,6.84,7.05,1371651,0
+UDMY.US,D,20250814,000000,6.91,6.95,6.7,6.83,1445939,0
+UDMY.US,D,20250815,000000,6.89,6.97,6.79,6.79,972070,0
+UDMY.US,D,20250818,000000,6.79,7.075,6.72,6.96,1460173,0
+UDMY.US,D,20250819,000000,6.97,7.01,6.705,6.9,1906298,0
+UDMY.US,D,20250820,000000,6.74,6.88,6.655,6.71,1334271,0
+UDMY.US,D,20250821,000000,6.64,6.865,6.6,6.78,1523242,0
+UDMY.US,D,20250822,000000,6.8,7.095,6.7,7.05,1333921,0
+UDMY.US,D,20250825,000000,7.04,7.1,6.935,7.03,1096577,0
+UDMY.US,D,20250826,000000,7.01,7.1,6.845,6.87,1320465,0
+UDMY.US,D,20250827,000000,6.87,6.98,6.74,6.96,1372657,0
+UDMY.US,D,20250828,000000,6.94,7.07,6.925,6.96,1205705,0
+UDMY.US,D,20250829,000000,6.94,6.9552,6.81,6.86,2317797,0
+UDMY.US,D,20250902,000000,6.83,6.91,6.615,6.76,2034659,0
+UDMY.US,D,20250903,000000,6.72,6.78,6.65,6.72,2377256,0
+UDMY.US,D,20250904,000000,6.75,6.75,6.52,6.71,1640390,0
+UDMY.US,D,20250905,000000,6.74,6.86,6.595,6.68,1503757,0
+UDMY.US,D,20250908,000000,6.75,6.825,6.65,6.79,1225181,0
+UDMY.US,D,20250909,000000,6.79,6.96,6.735,6.87,1664329,0
+UDMY.US,D,20250910,000000,6.87,6.93,6.65,6.67,3408901,0
+UDMY.US,D,20250911,000000,6.91,7.41,6.85,7.4,2626179,0
+UDMY.US,D,20250912,000000,7.37,7.39,7.13,7.17,1463764,0
+UDMY.US,D,20250915,000000,7.19,7.23,6.97,7,1936372,0
+UDMY.US,D,20250916,000000,6.97,7.145,6.93,7.13,1491824,0
+UDMY.US,D,20250917,000000,7.13,7.39,7.13,7.18,1502684,0
+UDMY.US,D,20250918,000000,7.26,7.465,7.235,7.44,1471770,0
+UDMY.US,D,20250919,000000,7.51,7.51,7.21,7.25,2103271,0
+UDMY.US,D,20250922,000000,7.24,7.37,7.15,7.3,1566466,0
+UDMY.US,D,20250923,000000,7.29,7.34,7.03,7.08,1844688,0
+UDMY.US,D,20250924,000000,7.12,7.22,6.995,7.01,1098268,0
+UDMY.US,D,20250925,000000,6.94,6.97,6.875,6.96,1474000,0
+UDMY.US,D,20250926,000000,6.96,7.07,6.935,7.04,1099953,0
+UDMY.US,D,20250929,000000,7.11,7.205,7.05,7.12,1213143,0
+UDMY.US,D,20250930,000000,7.13,7.175,6.87,7.01,1683723,0
+UDMY.US,D,20251001,000000,6.96,7.075,6.845,6.85,1410854,0
+UDMY.US,D,20251002,000000,6.83,6.935,6.73,6.84,1982760,0
+UDMY.US,D,20251003,000000,6.86,6.96,6.73,6.76,2737980,0
+UDMY.US,D,20251006,000000,6.8,6.98,6.72,6.865,2831462,0
+UDMY.US,D,20251007,000000,6.88,6.88,6.36,6.47,3654903,0
+UDMY.US,D,20251008,000000,6.51,6.655,6.46,6.63,2903456,0
+UDMY.US,D,20251009,000000,6.6,6.745,6.55,6.7,2264928,0
+UDMY.US,D,20251010,000000,6.71,6.735,6.375,6.4,2693906,0
+UDMY.US,D,20251013,000000,6.5,6.555,6.38,6.41,2432627,0
+UDMY.US,D,20251014,000000,6.33,6.515,6.26,6.5,1740409,0
+UDMY.US,D,20251015,000000,6.55,6.78,6.52,6.69,1727021,0
+UDMY.US,D,20251016,000000,6.66,6.72,6.51,6.61,1338704,0
+UDMY.US,D,20251017,000000,6.55,6.615,6.5,6.6,1693804,0
+UDMY.US,D,20251020,000000,6.65,7.14,6.65,7.08,1814281,0
+UDMY.US,D,20251021,000000,7,7.21,6.98,7.18,1569090,0
+UDMY.US,D,20251022,000000,7.13,7.15,6.95,7,1392822,0
+UDMY.US,D,20251023,000000,6.99,7.12,6.95,7.04,1647874,0
+UDMY.US,D,20251024,000000,7.09,7.15,6.8,6.81,1625963,0
+UDMY.US,D,20251027,000000,6.92,7.01,6.86,6.92,1532708,0
+UDMY.US,D,20251028,000000,6.89,6.92,6.775,6.85,1448038,0
+UDMY.US,D,20251029,000000,6.76,6.775,6.35,6.38,3812103,0
+UDMY.US,D,20251030,000000,6.21,6.31,5.6,5.63,5290572,0
+UDMY.US,D,20251031,000000,5.71,5.81,5.59,5.695,3458107,0
+UDMY.US,D,20251103,000000,5.7,5.86,5.53,5.54,2907392,0
+UDMY.US,D,20251104,000000,5.402,5.53,5.33,5.33,2254490,0
+UDMY.US,D,20251105,000000,5.36,5.46,5.305,5.32,2298352,0
+UDMY.US,D,20251106,000000,5.26,5.28,5.095,5.19,2443346,0
+UDMY.US,D,20251107,000000,5.13,5.215,5.0418,5.15,2334840,0
+UDMY.US,D,20251110,000000,5.21,5.2985,5.13,5.26,1740290,0
+UDMY.US,D,20251111,000000,5.28,5.375,5.24,5.26,1644420,0
+UDMY.US,D,20251112,000000,5.28,5.375,5.26,5.31,1566708,0
+UDMY.US,D,20251113,000000,5.28,5.39,5.18,5.21,1433592,0
+UDMY.US,D,20251114,000000,5.11,5.255,5.11,5.18,1543001,0
+UDMY.US,D,20251117,000000,5.21,5.21,4.89,4.92,2595269,0
+UDMY.US,D,20251118,000000,4.88,5.035,4.86,4.97,1922192,0
+UDMY.US,D,20251119,000000,4.97,5.04,4.91,4.91,1432497,0
+UDMY.US,D,20251120,000000,4.93,5.07,4.93,4.93,1673557,0
+UDMY.US,D,20251121,000000,4.9,5.125,4.875,5.05,2034671,0
+UDMY.US,D,20251124,000000,5.05,5.1,4.965,5.01,2287842,0
+UDMY.US,D,20251125,000000,5.01,5.085,5.01,5.06,2108356,0
+UDMY.US,D,20251126,000000,5.04,5.065,4.955,4.97,1396028,0
+UDMY.US,D,20251128,000000,4.95,5.08,4.94,5.08,896414,0
+UDMY.US,D,20251201,000000,5.03,5.15,5,5.06,1464788,0
+UDMY.US,D,20251202,000000,5.09,5.14,5.02,5.03,1359881,0
+UDMY.US,D,20251203,000000,5.02,5.23,5.015,5.22,1720131,0
+UDMY.US,D,20251204,000000,5.23,5.295,5.1,5.24,1628744,0
+UDMY.US,D,20251205,000000,5.22,5.29,5.16,5.24,1452183,0
+UDMY.US,D,20251208,000000,5.33,5.37,5.22,5.26,1847090,0
+UDMY.US,D,20251209,000000,5.25,5.395,5.22,5.31,1867369,0
+UDMY.US,D,20251210,000000,5.29,5.455,5.27,5.42,1865903,0
+UDMY.US,D,20251211,000000,5.43,5.63,5.42,5.6,1967095,0
+UDMY.US,D,20251212,000000,5.63,5.63,5.25,5.25,2121483,0
+UDMY.US,D,20251215,000000,5.3,5.32,5.16,5.27,1659301,0
+UDMY.US,D,20251216,000000,5.22,5.45,5.1845,5.37,1709261,0
+UDMY.US,D,20251217,000000,7.07,7.16,6.015,6.05,31572023,0
+UDMY.US,D,20251218,000000,6.17,6.4,5.8,6.3,12872559,0
+UDMY.US,D,20251219,000000,6.3,6.36,5.86,5.97,6240850,0
+UDMY.US,D,20251222,000000,5.93,6.23,5.9,5.92,4245255,0
+UDMY.US,D,20251223,000000,5.9,5.9,5.78,5.8,2673317,0
+UDMY.US,D,20251224,000000,5.79,5.95,5.769,5.94,1207677,0
+UDMY.US,D,20251226,000000,5.92,5.99,5.87,5.95,1502331,0
+UDMY.US,D,20251229,000000,5.9,6.025,5.84,5.86,2139666,0
+UDMY.US,D,20251230,000000,5.84,5.86,5.745,5.76,2855469,0
+UDMY.US,D,20251231,000000,5.71,5.925,5.7,5.85,2400778,0
+UDMY.US,D,20260102,000000,5.85,5.93,5.56,5.57,2001535,0
+UDMY.US,D,20260105,000000,5.55,5.67,5.484,5.56,1947285,0
+UDMY.US,D,20260106,000000,5.53,5.73,5.49,5.72,1866425,0
+UDMY.US,D,20260107,000000,5.71,6.035,5.7,5.85,1847451,0
+UDMY.US,D,20260108,000000,5.76,5.9,5.68,5.8,1621534,0
+UDMY.US,D,20260109,000000,5.83,5.88,5.65,5.78,1245074,0
+UDMY.US,D,20260112,000000,5.7,5.95,5.689,5.82,1719237,0
+UDMY.US,D,20260113,000000,5.7,5.75,5.12,5.12,2798972,0
+UDMY.US,D,20260114,000000,5.1,5.26,5.03,5.19,2209204,0
+UDMY.US,D,20260115,000000,5.17,5.29,5.09,5.14,2000252,0
+UDMY.US,D,20260116,000000,5.11,5.13,4.985,5.01,1903025,0
+UDMY.US,D,20260120,000000,4.89,5.015,4.88,4.97,1745476,0
+UDMY.US,D,20260121,000000,4.97,5.065,4.92,4.98,1683959,0
+UDMY.US,D,20260122,000000,4.98,5.155,4.98,5.09,1267033,0
+UDMY.US,D,20260123,000000,5.04,5.23,5.0306,5.1,1730506,0
+UDMY.US,D,20260126,000000,5.06,5.105,4.97,4.99,1135134,0
+UDMY.US,D,20260127,000000,5,5,4.83,4.88,1060655,0
+UDMY.US,D,20260128,000000,4.92,5.015,4.85,4.89,1431317,0
+UDMY.US,D,20260129,000000,4.87,4.92,4.75,4.85,2052217,0
+UDMY.US,D,20260130,000000,4.84,4.89,4.77,4.81,2463780,0
+UDMY.US,D,20260202,000000,4.8,5.015,4.73,4.94,3662327,0
+UDMY.US,D,20260203,000000,4.92,4.92,4.54,4.62,3800535,0
+UDMY.US,D,20260204,000000,4.6,4.83,4.52,4.82,2759655,0
+UDMY.US,D,20260205,000000,4.8,4.8589,4.69,4.69,2967495,0
+UDMY.US,D,20260206,000000,4.97,5.055,4.57,4.69,4955075,0
+UDMY.US,D,20260209,000000,4.66,4.76,4.35,4.73,1998855,0
+UDMY.US,D,20260210,000000,4.71,4.865,4.635,4.7,2142904,0
+UDMY.US,D,20260211,000000,4.86,4.95,4.5,4.58,3634911,0
+UDMY.US,D,20260212,000000,4.56,4.67,4.44,4.62,2756504,0
+UDMY.US,D,20260213,000000,4.63,4.745,4.52,4.7,2262798,0
+UDMY.US,D,20260217,000000,4.66,4.93,4.6,4.85,2477658,0
+UDMY.US,D,20260218,000000,4.77,4.835,4.66,4.78,1571800,0
diff --git a/daily/us/nasdaq stocks/3/ugro.us.txt b/daily/us/nasdaq stocks/3/ugro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..217fbba3870310c535182b6059b58e5730f91b6d
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ugro.us.txt	
@@ -0,0 +1,1260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UGRO.US,D,20210212,000000,297.5,345,293.75,307.5,132126.36000000002,0
+UGRO.US,D,20210216,000000,312.5,328.25,281.5,294.75,44761.68,0
+UGRO.US,D,20210217,000000,292.25,292.25,243.75,270,26560.96,0
+UGRO.US,D,20210218,000000,273.75,273.75,240.25,261.75,21045.48,0
+UGRO.US,D,20210219,000000,270,272.25,246.25,252.75,10172.4,0
+UGRO.US,D,20210222,000000,255,281.512,245,249.25,22501.36,0
+UGRO.US,D,20210223,000000,243.25,244.557,204.75,225.5,23971.24,0
+UGRO.US,D,20210224,000000,232.25,232.25,215.25,221,10219.72,0
+UGRO.US,D,20210225,000000,224.75,224.75,195.25,201.75,32580.8,0
+UGRO.US,D,20210226,000000,206.5,217.25,200,208.75,16746.52,0
+UGRO.US,D,20210301,000000,213.25,222.5,202.5,220.5,9361,0
+UGRO.US,D,20210302,000000,218.75,222,200.75,208.25,4859.84,0
+UGRO.US,D,20210303,000000,213.75,218.75,201.5,206.75,12592.720000000001,0
+UGRO.US,D,20210304,000000,204.25,208,178.75,186.75,15984.56,0
+UGRO.US,D,20210305,000000,192,192.25,177.75,182.5,7730.92,0
+UGRO.US,D,20210308,000000,184.75,190,175,178.25,12159.32,0
+UGRO.US,D,20210309,000000,180,188.86,172.5,177.5,12677.08,0
+UGRO.US,D,20210310,000000,179.25,207.25,178.75,199,8960.68,0
+UGRO.US,D,20210311,000000,201.25,211,195.75,197.25,11988,0
+UGRO.US,D,20210312,000000,202.25,211.25,198.25,207.75,6972.8,0
+UGRO.US,D,20210315,000000,210.75,242.707,209.5,236.75,30408.88,0
+UGRO.US,D,20210316,000000,235,241.75,214.25,229.75,11683.24,0
+UGRO.US,D,20210317,000000,226,234.625,216.5,231.75,5933.84,0
+UGRO.US,D,20210318,000000,227.25,243.748,216.058,218,12532.16,0
+UGRO.US,D,20210319,000000,225,233.5,215,221.5,15385.56,0
+UGRO.US,D,20210322,000000,225,238.75,221,229.75,4324.04,0
+UGRO.US,D,20210323,000000,225.75,229.07,210.5,216.25,6433.04,0
+UGRO.US,D,20210324,000000,237.5,237.5,197.5,203.75,61303.76,0
+UGRO.US,D,20210325,000000,197.5,205,191.25,201.75,8575.6,0
+UGRO.US,D,20210326,000000,202.75,204.375,187.5,194.75,7064,0
+UGRO.US,D,20210329,000000,197.5,203.625,195,200.5,4220.72,0
+UGRO.US,D,20210330,000000,196.75,204.498,192.5,199.25,4628.24,0
+UGRO.US,D,20210331,000000,204.5,212.5,200,210.75,6927.64,0
+UGRO.US,D,20210401,000000,212.5,216,205.037,212.5,6481,0
+UGRO.US,D,20210405,000000,214,214.25,200.25,202.25,4431.56,0
+UGRO.US,D,20210406,000000,202.25,209.5,197.5,200.75,2340.96,0
+UGRO.US,D,20210407,000000,204,208.43,197.502,201,3551.2000000000003,0
+UGRO.US,D,20210408,000000,206.75,212.5,201.375,211.5,3385.8,0
+UGRO.US,D,20210409,000000,216.75,216.865,206.25,211.75,2703.32,0
+UGRO.US,D,20210412,000000,212.25,212.25,198.5,206.25,2617.84,0
+UGRO.US,D,20210413,000000,210,240,210,212.75,16743.04,0
+UGRO.US,D,20210414,000000,213.75,227.5,211.25,216.25,7124.76,0
+UGRO.US,D,20210415,000000,216.5,223.678,203.25,206.25,5863.32,0
+UGRO.US,D,20210416,000000,203.25,215.25,197.087,209.75,6767.400000000001,0
+UGRO.US,D,20210419,000000,210.25,222.5,199,209.25,5358.24,0
+UGRO.US,D,20210420,000000,209.5,217.25,190.5,197.5,5345.400000000001,0
+UGRO.US,D,20210421,000000,190.25,207,187.75,200,5607.56,0
+UGRO.US,D,20210422,000000,208.25,208.25,195.2,200.5,4460.4400000000005,0
+UGRO.US,D,20210423,000000,200.5,204.997,195.75,200,3412.36,0
+UGRO.US,D,20210426,000000,202.5,210,200.5,206.25,2501.2400000000002,0
+UGRO.US,D,20210427,000000,203.25,208.25,200.625,207,1721.04,0
+UGRO.US,D,20210428,000000,207.5,210,204.5,207.75,1875.8400000000001,0
+UGRO.US,D,20210429,000000,209.75,210,203,203.75,2928.76,0
+UGRO.US,D,20210430,000000,201.5,208.25,194.75,197.75,2654.36,0
+UGRO.US,D,20210503,000000,198.5,212.5,197.5,209,5467.32,0
+UGRO.US,D,20210504,000000,208.75,208.75,201.25,202.25,1696.8,0
+UGRO.US,D,20210505,000000,199.75,207,199.75,202,2067.92,0
+UGRO.US,D,20210506,000000,200.75,203.75,195,199.75,4359.84,0
+UGRO.US,D,20210507,000000,199,204.125,197.625,202,3082.28,0
+UGRO.US,D,20210510,000000,200,201.75,188.5,191,5236.96,0
+UGRO.US,D,20210511,000000,188.5,206.25,183,204.5,6566.52,0
+UGRO.US,D,20210512,000000,188.5,207.475,188.5,192.25,6080.96,0
+UGRO.US,D,20210513,000000,196.75,204.5,168.75,177,12414,0
+UGRO.US,D,20210514,000000,177.5,191.5,177.212,187.75,4220.4400000000005,0
+UGRO.US,D,20210517,000000,190.5,200.5,190.302,197.75,3049.6,0
+UGRO.US,D,20210518,000000,199.75,200.25,194,195.75,1172.2,0
+UGRO.US,D,20210519,000000,191.5,194.302,185.5,188.75,3009.12,0
+UGRO.US,D,20210520,000000,190.25,203.587,190.25,196.75,2746.76,0
+UGRO.US,D,20210521,000000,199.5,211,194.75,204.25,9711.48,0
+UGRO.US,D,20210524,000000,206,221.5,204.5,211.75,7335.400000000001,0
+UGRO.US,D,20210525,000000,213.25,224.25,213.25,220,4919.52,0
+UGRO.US,D,20210526,000000,223.75,231.5,216.375,231,8016.72,0
+UGRO.US,D,20210527,000000,233.5,236.5,217.25,234.75,5337.32,0
+UGRO.US,D,20210528,000000,236.75,250,233.502,248.75,7252.360000000001,0
+UGRO.US,D,20210601,000000,249.75,251.5,234.168,240.25,9198.48,0
+UGRO.US,D,20210602,000000,239,255,233.752,248.5,7222.16,0
+UGRO.US,D,20210603,000000,247,253.75,240.25,246.5,5170.04,0
+UGRO.US,D,20210604,000000,249.25,255,249.25,253.5,4678.4400000000005,0
+UGRO.US,D,20210607,000000,254.875,261.25,253.088,260.5,11723.56,0
+UGRO.US,D,20210608,000000,261.25,262.5,248.75,248.75,4803.28,0
+UGRO.US,D,20210609,000000,252,261,239.818,251.25,9326,0
+UGRO.US,D,20210610,000000,255,255,242.5,247.5,4185.6,0
+UGRO.US,D,20210611,000000,242.875,256.75,238,250.5,2746.2400000000002,0
+UGRO.US,D,20210614,000000,253.75,253.75,240.5,243,2647.04,0
+UGRO.US,D,20210615,000000,243.5,252.25,238.25,249,3645.88,0
+UGRO.US,D,20210616,000000,251.5,251.5,223.75,234.25,8852.36,0
+UGRO.US,D,20210617,000000,240,241.25,225,232,5733.6,0
+UGRO.US,D,20210618,000000,224.5,242.998,224.5,242.5,5137.56,0
+UGRO.US,D,20210621,000000,243.5,248.75,237.25,247.25,3917.28,0
+UGRO.US,D,20210622,000000,245.75,250.75,238.75,248.5,4230.4400000000005,0
+UGRO.US,D,20210623,000000,249.75,249.75,240,248.25,3111.6,0
+UGRO.US,D,20210624,000000,246.5,262.25,244,261.25,11887.800000000001,0
+UGRO.US,D,20210625,000000,262.25,262.5,250.75,260.75,4983.24,0
+UGRO.US,D,20210628,000000,260.5,260.625,245.438,247.5,6311.88,0
+UGRO.US,D,20210629,000000,250,259.5,244.25,246.25,7360.8,0
+UGRO.US,D,20210630,000000,243.25,246.248,223.25,229.25,19318.04,0
+UGRO.US,D,20210701,000000,233.25,240.25,223,230,11161.04,0
+UGRO.US,D,20210702,000000,231,244.5,225.542,244.5,4881.76,0
+UGRO.US,D,20210706,000000,245,245,229.75,241,4575.4400000000005,0
+UGRO.US,D,20210707,000000,241,241,231,232.75,7046.92,0
+UGRO.US,D,20210708,000000,225,241.25,222.75,233.75,6608.52,0
+UGRO.US,D,20210709,000000,234.5,245.5,234.5,241.25,2936.6,0
+UGRO.US,D,20210712,000000,239.5,248.5,237.75,246.75,2843.16,0
+UGRO.US,D,20210713,000000,250,260,249.25,257.25,6944.64,0
+UGRO.US,D,20210714,000000,256,256,229.75,229.75,13037.68,0
+UGRO.US,D,20210715,000000,230,236.375,212.75,213.75,9065.68,0
+UGRO.US,D,20210716,000000,215,238.725,215,221,8350.72,0
+UGRO.US,D,20210719,000000,218,232.25,215,229,7122.88,0
+UGRO.US,D,20210720,000000,230.75,241.785,228.25,237.5,5097.88,0
+UGRO.US,D,20210721,000000,239.5,260,239.5,249,9026.92,0
+UGRO.US,D,20210722,000000,248.75,261.25,248.75,258,7476.2,0
+UGRO.US,D,20210723,000000,260,268.75,250.5,260,12284.68,0
+UGRO.US,D,20210726,000000,258.25,260,245.625,249.5,4620,0
+UGRO.US,D,20210727,000000,246.25,247.5,236,242,3139.16,0
+UGRO.US,D,20210728,000000,244.5,255.032,236,245,4854.56,0
+UGRO.US,D,20210729,000000,248.25,248.43,238.75,238.75,1139.52,0
+UGRO.US,D,20210730,000000,238,242.25,233,233,3578.44,0
+UGRO.US,D,20210802,000000,237.5,248.75,237.5,239,3434.64,0
+UGRO.US,D,20210803,000000,241.5,253,232.75,242.5,6090.88,0
+UGRO.US,D,20210804,000000,243.25,252.75,237.5,249,7685.64,0
+UGRO.US,D,20210805,000000,250,256.75,241,250.75,6273.6,0
+UGRO.US,D,20210806,000000,251.25,262.5,245,260,5602.28,0
+UGRO.US,D,20210809,000000,258,259.25,247.75,256,3210.2400000000002,0
+UGRO.US,D,20210810,000000,256.75,262,253.252,261.25,4147.88,0
+UGRO.US,D,20210811,000000,262.5,263.75,250.46,254.25,7794.68,0
+UGRO.US,D,20210812,000000,275,305,265.25,293.75,53259.56,0
+UGRO.US,D,20210813,000000,298.5,307.325,275.502,290.5,16411.68,0
+UGRO.US,D,20210816,000000,290,293.662,270.252,272.5,8384.4,0
+UGRO.US,D,20210817,000000,269,271.102,245.25,252.75,15982.24,0
+UGRO.US,D,20210818,000000,252.75,278.335,250.845,278,7859.360000000001,0
+UGRO.US,D,20210819,000000,269.5,282.825,269.4,276.25,5262.84,0
+UGRO.US,D,20210820,000000,279.5,329.75,277.75,320,25029.4,0
+UGRO.US,D,20210823,000000,334.25,357.25,318.5,344.75,27093.08,0
+UGRO.US,D,20210824,000000,347.5,347.5,327.25,341,7095.4400000000005,0
+UGRO.US,D,20210825,000000,344.25,384.5,335.775,371.75,21918.2,0
+UGRO.US,D,20210826,000000,371,412.5,370,389.25,23941.44,0
+UGRO.US,D,20210827,000000,387.5,432.5,387.5,412.75,25602.64,0
+UGRO.US,D,20210830,000000,425.48,429.75,385,389.5,20808.96,0
+UGRO.US,D,20210831,000000,385.25,402.75,379.25,382.5,7472.84,0
+UGRO.US,D,20210901,000000,386.25,390.73,366.25,382,16658.08,0
+UGRO.US,D,20210902,000000,383.25,399.75,372,376.75,11493.64,0
+UGRO.US,D,20210903,000000,376.75,377.898,337.5,366,45434.64,0
+UGRO.US,D,20210907,000000,367,393,348,390.25,22317.84,0
+UGRO.US,D,20210908,000000,379.25,395,367.25,390.5,11559.44,0
+UGRO.US,D,20210909,000000,393.25,407.5,383.5,401.5,14735.880000000001,0
+UGRO.US,D,20210910,000000,406.25,406.25,356,356,23544.64,0
+UGRO.US,D,20210913,000000,354.75,371,346.75,368.75,15806.4,0
+UGRO.US,D,20210914,000000,370.5,370.75,330.75,338.25,14743.92,0
+UGRO.US,D,20210915,000000,337,345.75,326.5,341.25,11527.44,0
+UGRO.US,D,20210916,000000,340,359.5,330,354.25,6548.56,0
+UGRO.US,D,20210917,000000,355.75,363.75,345.25,362.75,7538.52,0
+UGRO.US,D,20210920,000000,346.25,347.25,312.325,319.75,11180.6,0
+UGRO.US,D,20210921,000000,324.25,328.75,314.25,327.75,9058.800000000001,0
+UGRO.US,D,20210922,000000,328.75,332.56,313.002,318.25,5935.88,0
+UGRO.US,D,20210923,000000,321.25,354.965,320,349.75,13279.16,0
+UGRO.US,D,20210924,000000,345.5,352.75,330.75,330.75,6379.88,0
+UGRO.US,D,20210927,000000,329.75,357.497,329.75,354,7645,0
+UGRO.US,D,20210928,000000,347.25,356.248,341.252,347.5,4693.8,0
+UGRO.US,D,20210929,000000,349.75,353.25,343.75,344.25,3703.8,0
+UGRO.US,D,20210930,000000,344.75,349.75,324.25,332.25,6993.4800000000005,0
+UGRO.US,D,20211001,000000,333,337.5,316.875,331.5,9203.4,0
+UGRO.US,D,20211004,000000,329,329,311.25,312.75,2772.48,0
+UGRO.US,D,20211005,000000,321.5,343.25,315.25,334.5,11949.72,0
+UGRO.US,D,20211006,000000,327,334.5,321.5,328.25,3352.96,0
+UGRO.US,D,20211007,000000,333.25,347.25,331.25,334.75,5865.16,0
+UGRO.US,D,20211008,000000,333.5,341.42,315.3,321.75,6499.96,0
+UGRO.US,D,20211011,000000,321.25,325,310,312.5,2893.12,0
+UGRO.US,D,20211012,000000,310.5,317.748,306.75,313,2591.92,0
+UGRO.US,D,20211013,000000,309.75,321.25,307,319.75,2477.7200000000003,0
+UGRO.US,D,20211014,000000,321.5,330.958,309.75,315.25,8383.32,0
+UGRO.US,D,20211015,000000,318,321.25,291,296.25,13821.48,0
+UGRO.US,D,20211018,000000,300.5,301.625,287.5,290.25,5776.4800000000005,0
+UGRO.US,D,20211019,000000,288.5,297.5,283.025,290.25,12820,0
+UGRO.US,D,20211020,000000,283.75,287.375,272.49,278.25,12174.28,0
+UGRO.US,D,20211021,000000,276.25,284.618,261.5,270.25,16135.76,0
+UGRO.US,D,20211022,000000,270.75,277.75,259.5,261.25,6320.64,0
+UGRO.US,D,20211025,000000,264.75,282,263.75,271.25,7014.16,0
+UGRO.US,D,20211026,000000,270.75,273,257.75,263.75,6516.2,0
+UGRO.US,D,20211027,000000,261.25,284,261.25,271.75,7519.88,0
+UGRO.US,D,20211028,000000,273.75,286.75,270,279,4238.84,0
+UGRO.US,D,20211029,000000,278,283.498,271.175,278,3403.7200000000003,0
+UGRO.US,D,20211101,000000,280,295.25,280,295.25,4317.6,0
+UGRO.US,D,20211102,000000,295.25,296.5,280.5,285.5,4645.12,0
+UGRO.US,D,20211103,000000,281.75,286.75,273.75,281.25,3187.64,0
+UGRO.US,D,20211104,000000,282.25,303.25,282.25,297.75,6130.68,0
+UGRO.US,D,20211105,000000,299,312,293.75,308.5,6659.8,0
+UGRO.US,D,20211108,000000,319,330.25,310,312.5,11333.6,0
+UGRO.US,D,20211109,000000,316.25,337.498,304.25,334,9795.68,0
+UGRO.US,D,20211110,000000,330.422,330.422,303,321.5,11219.28,0
+UGRO.US,D,20211111,000000,324.25,341.268,316.25,337.5,7662.16,0
+UGRO.US,D,20211112,000000,340,362.5,334.125,361.25,14214.36,0
+UGRO.US,D,20211115,000000,368.75,369.25,340.75,344,12752.56,0
+UGRO.US,D,20211116,000000,339.25,343.5,328.25,333.25,6383.52,0
+UGRO.US,D,20211117,000000,331.75,336.498,305.5,317,9086.4,0
+UGRO.US,D,20211118,000000,324.5,324.75,292.75,295.75,7600.68,0
+UGRO.US,D,20211119,000000,308.75,308.75,283.5,285.5,4536.64,0
+UGRO.US,D,20211122,000000,286,289.998,259.25,278.25,12446.960000000001,0
+UGRO.US,D,20211123,000000,278.5,278.5,258.25,269.5,7057.16,0
+UGRO.US,D,20211124,000000,272.75,280,263,275,5195.28,0
+UGRO.US,D,20211126,000000,265,277.25,252.5,275.75,5815.64,0
+UGRO.US,D,20211129,000000,280.25,280.25,257.75,260.25,5080.28,0
+UGRO.US,D,20211130,000000,260.25,262.168,240.472,248.75,12038.92,0
+UGRO.US,D,20211201,000000,254.75,255.068,225,229.5,14610.84,0
+UGRO.US,D,20211202,000000,228,249.375,219.5,245.25,8741.48,0
+UGRO.US,D,20211203,000000,246.5,249,228,245.25,10746.76,0
+UGRO.US,D,20211206,000000,251.25,254.125,232.105,235.75,10399.04,0
+UGRO.US,D,20211207,000000,240.25,251.75,233.487,250.5,5703.12,0
+UGRO.US,D,20211208,000000,251,262.362,240.625,247.5,6581.2,0
+UGRO.US,D,20211209,000000,243.25,254,236.25,245,4236.56,0
+UGRO.US,D,20211210,000000,245.75,250,234.25,237.25,7527.64,0
+UGRO.US,D,20211213,000000,235.75,243.25,223.25,233.75,10010.44,0
+UGRO.US,D,20211214,000000,228.5,241,226,237,2276.56,0
+UGRO.US,D,20211215,000000,237.5,250,226.875,241.25,6627.96,0
+UGRO.US,D,20211216,000000,246.25,249.75,235,237.5,4346.08,0
+UGRO.US,D,20211217,000000,234.75,249.5,228.25,247.5,3462.44,0
+UGRO.US,D,20211220,000000,241.75,254,234.195,250.75,4986.04,0
+UGRO.US,D,20211221,000000,252.75,257,240,241.5,3720.76,0
+UGRO.US,D,20211222,000000,250.25,250.25,235,243.5,3937.36,0
+UGRO.US,D,20211223,000000,243,264.748,243,257,4607.88,0
+UGRO.US,D,20211227,000000,260.75,261.25,248.252,251.5,1734.56,0
+UGRO.US,D,20211228,000000,251.75,258.402,245.5,253.25,3795.6800000000003,0
+UGRO.US,D,20211229,000000,254.875,254.875,235.25,235.25,4457.68,0
+UGRO.US,D,20211230,000000,243,269.25,238,254,6155.6,0
+UGRO.US,D,20211231,000000,253.75,267.998,253.75,262,3500.52,0
+UGRO.US,D,20220103,000000,274.75,287.498,262.5,271,6382.2,0
+UGRO.US,D,20220104,000000,275.75,278.125,249.5,255.25,3901.2400000000002,0
+UGRO.US,D,20220105,000000,261.75,274.75,250,252.75,7071.56,0
+UGRO.US,D,20220106,000000,249.75,254.775,237.5,242.5,4370.6,0
+UGRO.US,D,20220107,000000,240.25,248.7,229.14,238,5666.52,0
+UGRO.US,D,20220110,000000,235,258.25,228.85,251.75,7646.68,0
+UGRO.US,D,20220111,000000,248.75,254.912,242,249.5,3503.8,0
+UGRO.US,D,20220112,000000,251.75,254.172,239.125,241,2461.32,0
+UGRO.US,D,20220113,000000,239.75,247,231.252,236.25,3973.52,0
+UGRO.US,D,20220114,000000,231,237.82,225.75,231.25,5721,0
+UGRO.US,D,20220118,000000,237.5,247.898,231.25,235.25,4654.68,0
+UGRO.US,D,20220119,000000,239.25,239.25,225,232.25,3930.84,0
+UGRO.US,D,20220120,000000,234.75,240,223.75,224.25,5730.84,0
+UGRO.US,D,20220121,000000,224,228.25,212.75,214.75,8362,0
+UGRO.US,D,20220124,000000,212.5,228.762,200,224.25,6860.8,0
+UGRO.US,D,20220125,000000,222,232.75,215.25,225,4531.84,0
+UGRO.US,D,20220126,000000,227.75,240,226.252,232.5,8124.320000000001,0
+UGRO.US,D,20220127,000000,233.75,238.085,225,226.75,2885.16,0
+UGRO.US,D,20220128,000000,226,233.38,221.5,226.75,3110.92,0
+UGRO.US,D,20220131,000000,226,242,226,236.75,4566.16,0
+UGRO.US,D,20220201,000000,239,255.5,230.75,248.25,16963.6,0
+UGRO.US,D,20220202,000000,256,257.125,239.5,242.5,5289.84,0
+UGRO.US,D,20220203,000000,237.25,257,233.75,246.75,5360.76,0
+UGRO.US,D,20220204,000000,245.25,264.75,242.042,252.5,3380.6,0
+UGRO.US,D,20220207,000000,252.75,264.75,251.75,260,2751.44,0
+UGRO.US,D,20220208,000000,259.5,270,259.5,269.25,2188.64,0
+UGRO.US,D,20220209,000000,271.25,274.25,258.5,268.5,6635.08,0
+UGRO.US,D,20220210,000000,262,280.5,262,270.75,4035.2400000000002,0
+UGRO.US,D,20220211,000000,272.75,286.5,263.75,271.25,3129.56,0
+UGRO.US,D,20220214,000000,271.75,277,264.66,272.25,1529.44,0
+UGRO.US,D,20220215,000000,275,281.875,267.25,279.25,4417.08,0
+UGRO.US,D,20220216,000000,277.75,286.25,270.25,284,1231.6000000000001,0
+UGRO.US,D,20220217,000000,279.75,284.25,273.5,275.5,1299.04,0
+UGRO.US,D,20220218,000000,272.75,273,237.752,244,7387.32,0
+UGRO.US,D,20220222,000000,241,246.75,233.752,235,2845.96,0
+UGRO.US,D,20220223,000000,238.5,244.635,216.892,218,11879.24,0
+UGRO.US,D,20220224,000000,212.25,232.5,205.5,230.5,4825.36,0
+UGRO.US,D,20220225,000000,234,234,221.25,224.5,3424.2000000000003,0
+UGRO.US,D,20220228,000000,223.25,234.25,222,228,1644,0
+UGRO.US,D,20220301,000000,225.5,225.5,212,212,5568.16,0
+UGRO.US,D,20220302,000000,216.25,222.5,212.5,217.5,4944.32,0
+UGRO.US,D,20220303,000000,220.5,221.25,205.5,209.25,3353.92,0
+UGRO.US,D,20220304,000000,208,224.748,206.25,215.25,4083.92,0
+UGRO.US,D,20220307,000000,213.5,217.125,205,211.75,3913.36,0
+UGRO.US,D,20220308,000000,212.5,228.5,206.5,217.75,3174.28,0
+UGRO.US,D,20220309,000000,223,226.5,218.25,223.25,1648.44,0
+UGRO.US,D,20220310,000000,220.25,241.75,219.5,240.25,5855.6,0
+UGRO.US,D,20220311,000000,239.5,246.25,236,239.75,1553.48,0
+UGRO.US,D,20220314,000000,243.25,247.5,231.5,247,3082.2000000000003,0
+UGRO.US,D,20220315,000000,250,250,244.5,246.25,2658,0
+UGRO.US,D,20220316,000000,248.75,259,248.438,258.5,1913.96,0
+UGRO.US,D,20220317,000000,255.75,277,255.75,267,4223.56,0
+UGRO.US,D,20220318,000000,267.25,305,265.25,305,13909.800000000001,0
+UGRO.US,D,20220321,000000,310,320.535,292.75,298.25,3618.36,0
+UGRO.US,D,20220322,000000,300.5,305.5,283.75,285.75,1547.52,0
+UGRO.US,D,20220323,000000,287.5,299.5,285,287.25,2310.6,0
+UGRO.US,D,20220324,000000,287.25,306.25,284.1,295.5,4250.52,0
+UGRO.US,D,20220325,000000,304,308.228,292.5,302.75,4978.4800000000005,0
+UGRO.US,D,20220328,000000,302.75,303.955,281.25,284.75,3213.4,0
+UGRO.US,D,20220329,000000,288.25,299.75,281.78,291.75,5350.400000000001,0
+UGRO.US,D,20220330,000000,310.5,310.5,265.625,268,7397.16,0
+UGRO.US,D,20220331,000000,264.5,280.875,256.5,268.5,5350.28,0
+UGRO.US,D,20220401,000000,268.5,272.5,260.25,262,2309.2000000000003,0
+UGRO.US,D,20220404,000000,266.5,277.25,263.557,265.5,2888.64,0
+UGRO.US,D,20220405,000000,269.25,271,240.75,242.75,7862.84,0
+UGRO.US,D,20220406,000000,240,242.875,227.5,232.25,5530.4400000000005,0
+UGRO.US,D,20220407,000000,232.25,236.25,220.75,232.75,3952.44,0
+UGRO.US,D,20220408,000000,234,234.75,223.75,226.625,3097.04,0
+UGRO.US,D,20220411,000000,227.5,236.25,225,230,3388.84,0
+UGRO.US,D,20220412,000000,232.25,240.75,211.75,213.75,8514.84,0
+UGRO.US,D,20220413,000000,218.25,233.75,214.25,218.75,9751.960000000001,0
+UGRO.US,D,20220414,000000,221,221,208.5,210.25,5764.92,0
+UGRO.US,D,20220418,000000,208.25,212.25,187.5,194.25,8869.52,0
+UGRO.US,D,20220419,000000,194.25,199.75,191,193.25,4378.04,0
+UGRO.US,D,20220420,000000,195,200,190.5,193.25,3845.16,0
+UGRO.US,D,20220421,000000,195,197.25,179.125,182.5,4527.52,0
+UGRO.US,D,20220422,000000,180.5,187.118,172.75,177,5259.64,0
+UGRO.US,D,20220425,000000,178.5,190.5,178.125,190.25,3217.4,0
+UGRO.US,D,20220426,000000,188.25,190.748,184,185.5,1487.84,0
+UGRO.US,D,20220427,000000,185.25,189,175,176.5,1317.1200000000001,0
+UGRO.US,D,20220428,000000,178.75,186.205,173.25,182,1715.08,0
+UGRO.US,D,20220429,000000,180.75,186.25,177.5,181.75,1358.08,0
+UGRO.US,D,20220502,000000,189,196,185.5,190.75,1982.04,0
+UGRO.US,D,20220503,000000,191.25,197.5,188.25,193.5,1348.3600000000001,0
+UGRO.US,D,20220504,000000,188.75,192.75,176.752,185.25,3456.7200000000003,0
+UGRO.US,D,20220505,000000,187.75,187.75,167.75,173.5,2961.92,0
+UGRO.US,D,20220506,000000,175,175,162.502,170,2271,0
+UGRO.US,D,20220509,000000,169,171.75,157.502,164.5,1732.16,0
+UGRO.US,D,20220510,000000,166.25,174.25,162.5,169.25,3661.48,0
+UGRO.US,D,20220511,000000,205.5,205.5,146.25,151.75,6360.28,0
+UGRO.US,D,20220512,000000,148,158.875,144.875,156.25,5044.56,0
+UGRO.US,D,20220513,000000,158.75,160.75,154,159,1264.48,0
+UGRO.US,D,20220516,000000,160.5,164,152.5,156,3334.52,0
+UGRO.US,D,20220517,000000,156.75,168.5,152.5,160.25,3361.92,0
+UGRO.US,D,20220518,000000,157,163.72,152,155,1786.68,0
+UGRO.US,D,20220519,000000,153.75,164.75,151.25,152,3803.2000000000003,0
+UGRO.US,D,20220520,000000,156.25,162.25,149.25,155.75,2446.28,0
+UGRO.US,D,20220523,000000,156.75,158,151.25,152,1705.32,0
+UGRO.US,D,20220524,000000,152.5,153.75,138.25,140.75,4030.84,0
+UGRO.US,D,20220525,000000,138.5,148.75,138.5,147.5,1421.32,0
+UGRO.US,D,20220526,000000,147.25,163,147.25,156.75,3780.44,0
+UGRO.US,D,20220527,000000,153.75,159.5,150,151.25,2799.56,0
+UGRO.US,D,20220531,000000,152.75,155,144.75,149,1701.2,0
+UGRO.US,D,20220601,000000,148.5,153.25,144.25,145.75,1573.4,0
+UGRO.US,D,20220602,000000,144.5,158.75,144.5,156.5,735.72,0
+UGRO.US,D,20220603,000000,154,154,146.25,148,1749.2,0
+UGRO.US,D,20220606,000000,147.5,148.248,143.625,146.25,1440.48,0
+UGRO.US,D,20220607,000000,143.5,156.25,143.5,153.75,1206.2,0
+UGRO.US,D,20220608,000000,152.75,158.5,150.6,158.5,1167.3600000000001,0
+UGRO.US,D,20220609,000000,154.5,154.5,148.5,149,822.64,0
+UGRO.US,D,20220610,000000,146.25,152.25,142.25,148,2054.6,0
+UGRO.US,D,20220613,000000,144.5,144.75,129.75,133,4074.96,0
+UGRO.US,D,20220614,000000,133.625,133.75,127,127,1742.88,0
+UGRO.US,D,20220615,000000,132.25,132.25,114.75,116.25,2791.48,0
+UGRO.US,D,20220616,000000,115,124,112.5,119,2985.64,0
+UGRO.US,D,20220617,000000,121.5,132.75,119,123,7015.32,0
+UGRO.US,D,20220621,000000,126.5,140.25,120.5,120.5,3423.8,0
+UGRO.US,D,20220622,000000,120.5,127.5,117.882,122,3285.12,0
+UGRO.US,D,20220623,000000,121,136,119.75,121.75,2580,0
+UGRO.US,D,20220624,000000,125,129.25,121.5,125.5,1950.56,0
+UGRO.US,D,20220627,000000,125.5,131.5,122.75,131.5,1050.48,0
+UGRO.US,D,20220628,000000,130.5,132.5,123.002,124,1571.16,0
+UGRO.US,D,20220629,000000,124.5,129.59,115.75,120.25,2210.16,0
+UGRO.US,D,20220630,000000,117,127.998,117,121,1682.88,0
+UGRO.US,D,20220701,000000,124.5,129.38,123,126.5,1020.96,0
+UGRO.US,D,20220705,000000,123.75,138.75,122.75,134.5,1391.28,0
+UGRO.US,D,20220706,000000,135.75,136.5,127.5,128.75,1192.2,0
+UGRO.US,D,20220707,000000,131.25,139.125,129.5,135.5,1516,0
+UGRO.US,D,20220708,000000,136,142,133.5,135.75,1580.16,0
+UGRO.US,D,20220711,000000,137.5,141.998,130.75,132,656.16,0
+UGRO.US,D,20220712,000000,133.5,141.25,130.25,138.25,1018.4,0
+UGRO.US,D,20220713,000000,138.25,142,133.5,139,829.76,0
+UGRO.US,D,20220714,000000,137.25,151.5,136.75,147.25,2163.7200000000003,0
+UGRO.US,D,20220715,000000,149.75,150.5,136.75,136.75,998.2,0
+UGRO.US,D,20220718,000000,139,140.125,133.77,135.5,2103.84,0
+UGRO.US,D,20220719,000000,137.25,149,135.875,148.25,1287.84,0
+UGRO.US,D,20220720,000000,149,162.25,147.445,156,2977.6,0
+UGRO.US,D,20220721,000000,159.75,166.5,154.25,155.5,1674.56,0
+UGRO.US,D,20220722,000000,155.75,164.748,149,150.5,1079.92,0
+UGRO.US,D,20220725,000000,150.75,160,150.75,157.5,569.88,0
+UGRO.US,D,20220726,000000,157.25,157.25,143.25,144.75,1043.3600000000001,0
+UGRO.US,D,20220727,000000,147.25,153.75,141.5,150.5,2668.32,0
+UGRO.US,D,20220728,000000,148,156.75,145.502,156.75,707.64,0
+UGRO.US,D,20220729,000000,155.5,164.5,151.252,164.5,1204.84,0
+UGRO.US,D,20220801,000000,164.5,173.75,163.875,171.25,1627.44,0
+UGRO.US,D,20220802,000000,168.5,178,166.5,171.75,1166.08,0
+UGRO.US,D,20220803,000000,172.75,175.622,156.5,159.75,2031.44,0
+UGRO.US,D,20220804,000000,160.25,167,153.502,155,1503.24,0
+UGRO.US,D,20220805,000000,149.5,158.5,149.5,154.5,876,0
+UGRO.US,D,20220808,000000,160.75,164.5,153.198,157,698.28,0
+UGRO.US,D,20220809,000000,157.25,158.498,143,144.5,1487.68,0
+UGRO.US,D,20220810,000000,148.75,151.998,144.5,148,1549.92,0
+UGRO.US,D,20220811,000000,148,154,142.25,142.75,802.36,0
+UGRO.US,D,20220812,000000,142,158.25,138.252,158,1783.44,0
+UGRO.US,D,20220815,000000,157.5,160,150.75,157,2334.16,0
+UGRO.US,D,20220816,000000,131.25,132.75,122.245,130.25,9422.800000000001,0
+UGRO.US,D,20220817,000000,125.25,126.25,109,116,14888.84,0
+UGRO.US,D,20220818,000000,114.75,119.782,107.75,111.25,4649.28,0
+UGRO.US,D,20220819,000000,111.25,118.027,98,105.5,9385.68,0
+UGRO.US,D,20220822,000000,98.25,101.275,91.625,92.75,6220.32,0
+UGRO.US,D,20220823,000000,91.25,100.497,91.25,93.5,6376.04,0
+UGRO.US,D,20220824,000000,94.5,100,90,91.5,4880.12,0
+UGRO.US,D,20220825,000000,92.5,98.1725,90.75,94.5,6091.56,0
+UGRO.US,D,20220826,000000,93.75,98.67,87.75,90.5,6061.84,0
+UGRO.US,D,20220829,000000,88.5,94.75,87.75,91.5,5238.96,0
+UGRO.US,D,20220830,000000,92.5,97.25,91,92,2737.4,0
+UGRO.US,D,20220831,000000,92.5,96.5575,92.5,94.25,1410.16,0
+UGRO.US,D,20220901,000000,94.5,96,92.5,93,955.16,0
+UGRO.US,D,20220902,000000,92,96.75,90,92.75,574.24,0
+UGRO.US,D,20220906,000000,92.75,96,90,90.25,1486.56,0
+UGRO.US,D,20220907,000000,90.5,93.5,88.25,92.75,1162.92,0
+UGRO.US,D,20220908,000000,94.25,96.25,88.75,89.5,5793.24,0
+UGRO.US,D,20220909,000000,90.25,94.0175,80,81.75,14783.04,0
+UGRO.US,D,20220912,000000,86.25,87.5,79.75,80,10009.4,0
+UGRO.US,D,20220913,000000,78.75,80.5,73.625,76.5,5868.92,0
+UGRO.US,D,20220914,000000,78.2475,78.875,72.75,77.5,7150.92,0
+UGRO.US,D,20220915,000000,77,80,75.2525,78,4253.4800000000005,0
+UGRO.US,D,20220916,000000,77.25,79,75,77.5,3729.8,0
+UGRO.US,D,20220919,000000,76.75,77.97,74.5,75,2759.7200000000003,0
+UGRO.US,D,20220920,000000,75,77.25,74,75.75,2902.88,0
+UGRO.US,D,20220921,000000,76.5,77.25,74.25,76,2922.44,0
+UGRO.US,D,20220922,000000,76,77.5,74.25,76,2597.52,0
+UGRO.US,D,20220923,000000,75.75,76.875,70,72.75,4208.28,0
+UGRO.US,D,20220926,000000,71.75,73.625,68.625,69.5,1914.28,0
+UGRO.US,D,20220927,000000,71.75,71.75,70,71,1096.88,0
+UGRO.US,D,20220928,000000,71.75,75,69,69.25,2350.6,0
+UGRO.US,D,20220929,000000,68.75,73.75,68.5,69,1222.56,0
+UGRO.US,D,20220930,000000,69.5,74.5,69,69.75,4187,0
+UGRO.US,D,20221003,000000,69.75,74.5,69,71.25,3423.28,0
+UGRO.US,D,20221004,000000,74.5,81,73.5125,79,1851.4,0
+UGRO.US,D,20221005,000000,78.25,84.5,76.7525,82.5,1817.56,0
+UGRO.US,D,20221006,000000,82.5,92.5,77.25,89.25,9517.6,0
+UGRO.US,D,20221007,000000,88.25,93.75,84.875,88,5567,0
+UGRO.US,D,20221010,000000,88.25,89.42,85,85,542.2,0
+UGRO.US,D,20221011,000000,88.75,104.248,86.5,96.25,8380.48,0
+UGRO.US,D,20221012,000000,95.25,99.7475,94.25,95.5,816.96,0
+UGRO.US,D,20221013,000000,92.25,97.5,87.25,95.75,1435.1200000000001,0
+UGRO.US,D,20221014,000000,95.5,98.5,94,95.75,2080.16,0
+UGRO.US,D,20221017,000000,97,104.75,97,103.5,2706,0
+UGRO.US,D,20221018,000000,105.25,108.25,98.75,99.5,3242.6800000000003,0
+UGRO.US,D,20221019,000000,98.75,103.75,96,96.5,3398.6,0
+UGRO.US,D,20221020,000000,96.375,112.5,96.375,108.75,3150,0
+UGRO.US,D,20221021,000000,108.25,114.5,104,114,3995.96,0
+UGRO.US,D,20221024,000000,112.5,113.5,106.93,111.5,1277.08,0
+UGRO.US,D,20221025,000000,109.75,117.5,109.75,115.75,4230.4,0
+UGRO.US,D,20221026,000000,115.5,115.5,108.25,109,1179.1200000000001,0
+UGRO.US,D,20221027,000000,110.25,110.25,97.5175,100.75,3329.08,0
+UGRO.US,D,20221028,000000,98.5,103,97.5,98.25,2245.08,0
+UGRO.US,D,20221031,000000,99,103.5,95.25,101.5,3958,0
+UGRO.US,D,20221101,000000,100.75,106.995,99.5,101.5,462.36,0
+UGRO.US,D,20221102,000000,100,101.25,95,98,1742.56,0
+UGRO.US,D,20221103,000000,97,97.25,93.75,95.5,2516.92,0
+UGRO.US,D,20221104,000000,97.5,98.9975,94.5,95.75,1318.48,0
+UGRO.US,D,20221107,000000,98.75,101.25,97.625,100,863.52,0
+UGRO.US,D,20221108,000000,99.75,105.747,99.5,102.75,1047.8,0
+UGRO.US,D,20221109,000000,103.25,104.3,99.5,99.5,1040.24,0
+UGRO.US,D,20221110,000000,102.5,106.375,100.502,103.5,2479.12,0
+UGRO.US,D,20221111,000000,107.5,108.997,96.75,98,3562.4,0
+UGRO.US,D,20221114,000000,97.5,106,97.5,102.5,1495.72,0
+UGRO.US,D,20221115,000000,103.75,106.248,99,104,1221.16,0
+UGRO.US,D,20221116,000000,104,110,102.5,107.75,974.6,0
+UGRO.US,D,20221117,000000,109.75,114.75,108.25,114.25,1038.04,0
+UGRO.US,D,20221118,000000,117.25,117.5,108.75,111,959.36,0
+UGRO.US,D,20221121,000000,109.25,111.75,105.5,107.5,1030.72,0
+UGRO.US,D,20221122,000000,107.75,116,105,108.25,422.64,0
+UGRO.US,D,20221123,000000,115.375,115.375,108.5,108.5,987.76,0
+UGRO.US,D,20221125,000000,109,118.247,108.07,114,409.2,0
+UGRO.US,D,20221128,000000,112.5,113,106.25,111.25,824.16,0
+UGRO.US,D,20221129,000000,111.25,114.955,109.005,112.75,648,0
+UGRO.US,D,20221130,000000,116.247,123.75,110.5,123.75,1524.96,0
+UGRO.US,D,20221201,000000,122,124.09,116,118.75,2744.44,0
+UGRO.US,D,20221202,000000,122.25,123.75,117.5,123.5,2727.7200000000003,0
+UGRO.US,D,20221205,000000,123.75,126,116.5,123.75,2471.4,0
+UGRO.US,D,20221206,000000,122.5,125,116.5,119.25,1940.52,0
+UGRO.US,D,20221207,000000,116,119.25,112.85,116,725.28,0
+UGRO.US,D,20221208,000000,115,115.5,108.75,112.5,1177.24,0
+UGRO.US,D,20221209,000000,116,118.5,109.75,112,1046.4,0
+UGRO.US,D,20221212,000000,108.75,116.998,105,105.5,455.44,0
+UGRO.US,D,20221213,000000,108,109.5,97.7525,102.5,1324.3600000000001,0
+UGRO.US,D,20221214,000000,103,103.75,80.75,84.375,5711.52,0
+UGRO.US,D,20221215,000000,78.25,84.3575,78.25,80.25,1413.84,0
+UGRO.US,D,20221216,000000,80,91.75,80,87.25,1577.1200000000001,0
+UGRO.US,D,20221219,000000,95.75,95.75,82.125,83.75,1005.2,0
+UGRO.US,D,20221220,000000,84,90.25,81,81,1094.68,0
+UGRO.US,D,20221221,000000,80.25,86.75,80.25,81.25,829.76,0
+UGRO.US,D,20221222,000000,80.25,85,76.19,80.75,1154,0
+UGRO.US,D,20221223,000000,78.5,81.9975,75,75,788.88,0
+UGRO.US,D,20221227,000000,75,85.25,75,80,1036.16,0
+UGRO.US,D,20221228,000000,77.75,78.25,70,70,3764.16,0
+UGRO.US,D,20221229,000000,71.5,77.25,69.25,71,1550.96,0
+UGRO.US,D,20221230,000000,68.75,71.75,65.75,68,4539.04,0
+UGRO.US,D,20230103,000000,66.25,71.02,66.25,69.5,953.6,0
+UGRO.US,D,20230104,000000,71.25,82.4175,70.25,76.25,1485.4,0
+UGRO.US,D,20230105,000000,77.0025,80.25,73.75,77.5,915.96,0
+UGRO.US,D,20230106,000000,77,78.875,75.25,75.25,764.2,0
+UGRO.US,D,20230109,000000,74.5,81.2475,72.5,72.5,2015.8400000000001,0
+UGRO.US,D,20230110,000000,72.5,77.5,72.5,76.5,1092.68,0
+UGRO.US,D,20230111,000000,75.5,80.9975,75.5,76.25,1527.88,0
+UGRO.US,D,20230112,000000,75,81.375,75,80,1432.24,0
+UGRO.US,D,20230113,000000,77.75,84.75,77.625,83.25,2086.12,0
+UGRO.US,D,20230117,000000,84.25,97.5,84,94.5,4808.76,0
+UGRO.US,D,20230118,000000,93.75,100.248,84,85,3384.76,0
+UGRO.US,D,20230119,000000,86,87.5,81.25,81.25,2330.92,0
+UGRO.US,D,20230120,000000,83.25,87.255,83.25,86.5,493.04,0
+UGRO.US,D,20230123,000000,84.25,87.75,84.25,87.25,820.64,0
+UGRO.US,D,20230124,000000,85.75,87.5,83.25,84.75,1110.64,0
+UGRO.US,D,20230125,000000,84,92.5,84,91,568,0
+UGRO.US,D,20230126,000000,92.5,92.5,86.25,91.5,1121,0
+UGRO.US,D,20230127,000000,91.9975,94.75,85.5,90,1818.2,0
+UGRO.US,D,20230130,000000,90,96.8,89.43,93.5,1413.92,0
+UGRO.US,D,20230131,000000,89.25,96.5,89.25,95,2787.48,0
+UGRO.US,D,20230201,000000,93.5,100.5,89.65,100.5,3144.6,0
+UGRO.US,D,20230202,000000,100.75,108.25,99,106,2907.16,0
+UGRO.US,D,20230203,000000,108.25,111.75,106,109.25,1904.8,0
+UGRO.US,D,20230206,000000,108.25,108.75,104.25,107.997,721.08,0
+UGRO.US,D,20230207,000000,105.25,107.232,96.25,96.5,1285.16,0
+UGRO.US,D,20230208,000000,97.75,104.75,97.75,100.75,491.12,0
+UGRO.US,D,20230209,000000,103.75,107,95,96,909.28,0
+UGRO.US,D,20230210,000000,95.25,98.5875,94,94,1529.44,0
+UGRO.US,D,20230213,000000,94,98.5,93.75,96.25,254.44,0
+UGRO.US,D,20230214,000000,94.25,96.4975,89.5,95,1255.24,0
+UGRO.US,D,20230215,000000,94.5,103.5,92.9,97.5,1190.48,0
+UGRO.US,D,20230216,000000,96,103,96,101.75,936.64,0
+UGRO.US,D,20230217,000000,101.488,103.738,100,100,592.6,0
+UGRO.US,D,20230221,000000,96.25,103.998,96.25,97.5,587.6800000000001,0
+UGRO.US,D,20230222,000000,101.27,102.5,93.5,93.5,611.64,0
+UGRO.US,D,20230223,000000,91.25,97.2475,91.25,95.5,875.16,0
+UGRO.US,D,20230224,000000,94.75,97.5,92.5,92.5,274.68,0
+UGRO.US,D,20230227,000000,94.25,95.98,91.76,95.25,505.16,0
+UGRO.US,D,20230228,000000,94,94,83.75,86,6379.8,0
+UGRO.US,D,20230301,000000,89.75,93.9975,82.75,83.5,1561.96,0
+UGRO.US,D,20230302,000000,82.75,91.7475,82.75,90.5,1132.68,0
+UGRO.US,D,20230303,000000,89.5,91.9975,89.5,90.5,443.6,0
+UGRO.US,D,20230306,000000,90.25,93.4975,86.25,88.5,1152.28,0
+UGRO.US,D,20230307,000000,89.25,89.25,84,88.25,882.36,0
+UGRO.US,D,20230308,000000,85.75,91.5,85.5,86.25,930,0
+UGRO.US,D,20230309,000000,88,89.955,85,85.75,514.48,0
+UGRO.US,D,20230310,000000,86.25,89.5,83.75,85.5,1534.16,0
+UGRO.US,D,20230313,000000,85.75,88.5,84.215,88.5,396.76,0
+UGRO.US,D,20230314,000000,87,90.75,78.75,79.25,2609.16,0
+UGRO.US,D,20230315,000000,79.5,84,79.5,80.5,313.64,0
+UGRO.US,D,20230316,000000,81.5,81.5,75.25,75.25,1877.48,0
+UGRO.US,D,20230317,000000,76.7,82.25,69.25,69.75,2644.16,0
+UGRO.US,D,20230320,000000,68.75,73.2475,62.5,64,3095.08,0
+UGRO.US,D,20230321,000000,65.25,65.995,59.5,59.5,2457.2000000000003,0
+UGRO.US,D,20230322,000000,60.75,69.5,60.75,65.25,2552.12,0
+UGRO.US,D,20230323,000000,67.5,69.4975,62.7575,63.75,635.8000000000001,0
+UGRO.US,D,20230324,000000,62.75,65.4725,62.75,64.5,195.04,0
+UGRO.US,D,20230327,000000,65.25,65.5925,62.25,64.75,466.2,0
+UGRO.US,D,20230328,000000,63,64.25,61.75,61.75,350.92,0
+UGRO.US,D,20230329,000000,61.75,63.2475,61,62,598.76,0
+UGRO.US,D,20230330,000000,61.25,67.9975,61.25,66.2525,1537.6000000000001,0
+UGRO.US,D,20230331,000000,63.75,74.5,61,67.5,1352.52,0
+UGRO.US,D,20230403,000000,69.75,70.5,65,67.25,1381.44,0
+UGRO.US,D,20230404,000000,68.5,69.25,66.75,69,424.92,0
+UGRO.US,D,20230405,000000,65.25,68,62.375,65.25,672.28,0
+UGRO.US,D,20230406,000000,64.25,66.25,57.25,59.75,3282.84,0
+UGRO.US,D,20230410,000000,59.75,60.25,56,58.5,1094.52,0
+UGRO.US,D,20230411,000000,58.75,59,42.5,43,5775.04,0
+UGRO.US,D,20230412,000000,49.75,51.44,37.5,40.75,51136.8,0
+UGRO.US,D,20230413,000000,41,45,41,44.25,11502.08,0
+UGRO.US,D,20230414,000000,44.25,56,43.75,52,18577.920000000002,0
+UGRO.US,D,20230417,000000,52.75,58,48.25,55.5,10299.84,0
+UGRO.US,D,20230418,000000,56,57.5,49.5,52,3957.6,0
+UGRO.US,D,20230419,000000,50.5,51,48.6975,49.25,1159.1200000000001,0
+UGRO.US,D,20230420,000000,49.65,56.7475,47.5,48.75,10588.92,0
+UGRO.US,D,20230421,000000,49.25,49.4975,46.5025,48.75,1102.2,0
+UGRO.US,D,20230424,000000,49,50.9675,45.25,45.5,1805.6000000000001,0
+UGRO.US,D,20230425,000000,46.25,47.0075,44.5,44.75,1795.6000000000001,0
+UGRO.US,D,20230426,000000,46.4975,47.75,44.75,46.375,1288.1200000000001,0
+UGRO.US,D,20230427,000000,49.25,49.25,45.895,47.75,1645.68,0
+UGRO.US,D,20230428,000000,48,51.0475,47.75,48.75,1025.64,0
+UGRO.US,D,20230501,000000,49.75,50.25,45.75,45.75,819.2,0
+UGRO.US,D,20230502,000000,45.75,49.7475,45.75,48,1570.1200000000001,0
+UGRO.US,D,20230503,000000,47.25,49.75,47.25,47.75,1282.6000000000001,0
+UGRO.US,D,20230504,000000,49,54.9875,47.5025,51.75,1564.32,0
+UGRO.US,D,20230505,000000,53,54.25,49.25,51,2328.64,0
+UGRO.US,D,20230508,000000,45.25,48.5,43.75,44,6099.36,0
+UGRO.US,D,20230509,000000,44,44.75,43.75,44.75,1723.4,0
+UGRO.US,D,20230510,000000,44.2525,47,43.75,43.75,2795.96,0
+UGRO.US,D,20230511,000000,44.75,45.75,32,32.5,7205.88,0
+UGRO.US,D,20230512,000000,34,36.75,31.5,35.25,5770.4400000000005,0
+UGRO.US,D,20230515,000000,33.75,39.75,33.75,39.25,4632.28,0
+UGRO.US,D,20230516,000000,39,43.25,38.25,41.25,2263.7200000000003,0
+UGRO.US,D,20230517,000000,43,43.75,41.5025,43.25,1487.56,0
+UGRO.US,D,20230518,000000,42.5,48.5,42.48,43.75,5319.8,0
+UGRO.US,D,20230519,000000,45,45,37.7,42.25,14743.32,0
+UGRO.US,D,20230522,000000,41,42.42,36.25,37.25,4020.1600000000003,0
+UGRO.US,D,20230523,000000,38,40,37.25,38.375,1750.68,0
+UGRO.US,D,20230524,000000,37.75,37.75,33,35,3918.44,0
+UGRO.US,D,20230525,000000,35.75,35.75,33.25,33.25,749.44,0
+UGRO.US,D,20230526,000000,34.74,34.7475,31.25,32.25,4106.76,0
+UGRO.US,D,20230530,000000,34,34.625,32.5,33.75,755.4,0
+UGRO.US,D,20230531,000000,33.795,34.5,29.75,30.75,7164.84,0
+UGRO.US,D,20230601,000000,33,33,30.76,31.75,3144.7200000000003,0
+UGRO.US,D,20230602,000000,32.75,33.0025,30.05,31.75,3476.36,0
+UGRO.US,D,20230605,000000,31,32,28.5675,29.035,2776,0
+UGRO.US,D,20230606,000000,29.25,33.25,27.7525,30.75,5357.64,0
+UGRO.US,D,20230607,000000,30.5,32,28.25,29.25,4096.76,0
+UGRO.US,D,20230608,000000,29.25,30.5,27.75,28.285,2178.44,0
+UGRO.US,D,20230609,000000,28.75,33,28.43,32,2980.2000000000003,0
+UGRO.US,D,20230612,000000,32.75,36.25,31.25,35.25,4611.6,0
+UGRO.US,D,20230613,000000,36,41.25,35,39.75,6601.4400000000005,0
+UGRO.US,D,20230614,000000,40,40,32.5,33.75,8270.44,0
+UGRO.US,D,20230615,000000,34.5,35.75,34,34.5,2123.52,0
+UGRO.US,D,20230616,000000,35.5,35.75,34.25,35.25,1041.56,0
+UGRO.US,D,20230620,000000,35.75,36.75,35,36,1547.2,0
+UGRO.US,D,20230621,000000,36.5,36.5,33,33.75,2348.48,0
+UGRO.US,D,20230622,000000,34.25,34.25,32,32.5,1215.24,0
+UGRO.US,D,20230623,000000,32.5,35.5,31.57,33.25,3046.76,0
+UGRO.US,D,20230626,000000,33.75,33.75,29.75,30.34,2797.2400000000002,0
+UGRO.US,D,20230627,000000,30.5,30.5,27.25,29.25,5167.56,0
+UGRO.US,D,20230628,000000,28.25,30.5,28.25,30,521.24,0
+UGRO.US,D,20230629,000000,29.5,30,28.8675,29.5,319.56,0
+UGRO.US,D,20230630,000000,28.75,30,28.75,29.5,790.88,0
+UGRO.US,D,20230703,000000,30,33.25,29.25,32.25,1362.44,0
+UGRO.US,D,20230705,000000,31,31.5,30.25,30.5,1041.04,0
+UGRO.US,D,20230706,000000,32,39.25,31.25,36.75,12850.04,0
+UGRO.US,D,20230707,000000,38,50.75,36.75,47.5,80411.76,0
+UGRO.US,D,20230710,000000,47.5,52.5,43,49.75,36457.68,0
+UGRO.US,D,20230711,000000,47.5,48.25,41.25,43,10127.72,0
+UGRO.US,D,20230712,000000,43.75,43.79,39.25,41.25,5160.16,0
+UGRO.US,D,20230713,000000,41.25,41.25,35.25,36.5,11176.12,0
+UGRO.US,D,20230714,000000,36.25,38.75,36.25,37.75,5372.36,0
+UGRO.US,D,20230717,000000,38.25,39.7475,33.25,34.75,7316.2,0
+UGRO.US,D,20230718,000000,34,35.5,33.75,34.5,1228.48,0
+UGRO.US,D,20230719,000000,35,39.0525,34.25,38,7437.04,0
+UGRO.US,D,20230720,000000,38,38,35,35.25,3057.64,0
+UGRO.US,D,20230721,000000,35.625,36.9925,33.75,35.25,2956.8,0
+UGRO.US,D,20230724,000000,34.75,36.225,33.7525,34.25,1494.24,0
+UGRO.US,D,20230725,000000,34.275,35.25,33.7525,34.25,1685.24,0
+UGRO.US,D,20230726,000000,34.75,36.245,33.75,34.75,2716.96,0
+UGRO.US,D,20230727,000000,34.25,34.2975,32.3,32.5,3036.64,0
+UGRO.US,D,20230728,000000,32.25,33.25,31.25,31.5,4401.2,0
+UGRO.US,D,20230731,000000,31.25,34,31.25,33.625,1325.3600000000001,0
+UGRO.US,D,20230801,000000,34.25,34.61,30.75,32.5,2275.08,0
+UGRO.US,D,20230802,000000,32.25,32.5,30.75,32,1094.52,0
+UGRO.US,D,20230803,000000,31.25,33.5,30,30,4013.92,0
+UGRO.US,D,20230804,000000,30.125,32,30,31.25,1777.2,0
+UGRO.US,D,20230807,000000,30.75,30.9725,29.75,30,791.9200000000001,0
+UGRO.US,D,20230808,000000,29.75,30.9975,29.4125,29.75,4467.52,0
+UGRO.US,D,20230809,000000,30.625,31,29,29.75,1806.48,0
+UGRO.US,D,20230810,000000,29.25,30.25,28.75,30,726.44,0
+UGRO.US,D,20230811,000000,29.25,30,28.5,29.5,1155.56,0
+UGRO.US,D,20230814,000000,30.75,30.7525,28.7525,30.4625,2245.76,0
+UGRO.US,D,20230815,000000,29,29.75,27.75,28,1610.04,0
+UGRO.US,D,20230816,000000,30.25,30.25,27.5,27.75,1101.16,0
+UGRO.US,D,20230817,000000,27.5,29.5,27.2175,28.5,814.24,0
+UGRO.US,D,20230818,000000,28.5,29.75,28,28.75,441.56,0
+UGRO.US,D,20230821,000000,28.75,29.25,27.5275,27.8525,323.12,0
+UGRO.US,D,20230822,000000,28.75,28.75,27.25,28,824.52,0
+UGRO.US,D,20230823,000000,27.3,28,26.75,27.5,1382.4,0
+UGRO.US,D,20230824,000000,27.25,27.5,26,27.5,3040.7200000000003,0
+UGRO.US,D,20230825,000000,26.75,28.25,26,27.75,1010.0400000000001,0
+UGRO.US,D,20230828,000000,26.5025,28.1075,26.25,26.25,1221.6000000000001,0
+UGRO.US,D,20230829,000000,26.25,27.25,25.25,25.875,1750.6000000000001,0
+UGRO.US,D,20230830,000000,25.5,32.25,25.25,25.5,10419.92,0
+UGRO.US,D,20230831,000000,26.25,28.75,24.97,25,15283.64,0
+UGRO.US,D,20230901,000000,27.5,35.25,27.5,32.25,46959.44,0
+UGRO.US,D,20230905,000000,32.5,38.5,31.3875,34.75,15972.04,0
+UGRO.US,D,20230906,000000,35.5,36.5,32.75,33.5,4855.76,0
+UGRO.US,D,20230907,000000,33.25,33.25,30,32.5,6714.2,0
+UGRO.US,D,20230908,000000,32.25,35.85,31,34.25,9663.16,0
+UGRO.US,D,20230911,000000,34.5,36,32.75,33.25,6519.8,0
+UGRO.US,D,20230912,000000,32.25,34.25,31.25,31.75,5136.2,0
+UGRO.US,D,20230913,000000,34.75,36,31.5,35.25,25670.600000000002,0
+UGRO.US,D,20230914,000000,35.75,41.25,33.88,35.5,13784.36,0
+UGRO.US,D,20230915,000000,36.75,37,34.5,35,2822.12,0
+UGRO.US,D,20230918,000000,35,35,33,33.5,2742.92,0
+UGRO.US,D,20230919,000000,33.75,34.25,32.25,33.25,3458.76,0
+UGRO.US,D,20230920,000000,34,34.125,33,33,1873.88,0
+UGRO.US,D,20230921,000000,33,33.625,31.75,32.5,1572.4,0
+UGRO.US,D,20230922,000000,32.25,32.5,31.25,32.25,1622.8400000000001,0
+UGRO.US,D,20230925,000000,31.25,33.5,30.75,32.5,1914.48,0
+UGRO.US,D,20230926,000000,33,35.75,32.5,35,7131.400000000001,0
+UGRO.US,D,20230927,000000,33.25,36.25,33.25,35.25,2517.88,0
+UGRO.US,D,20230928,000000,35.6625,35.675,32.75,33.5,2128.96,0
+UGRO.US,D,20230929,000000,34.605,34.7475,32.75,34,2298.4,0
+UGRO.US,D,20231002,000000,33.5,35,33,33.75,3824.08,0
+UGRO.US,D,20231003,000000,33.87,34,30.75,30.75,1890.8,0
+UGRO.US,D,20231004,000000,30,32.5,30,30.5,732.12,0
+UGRO.US,D,20231005,000000,31.75,31.75,29.5,30,672.6800000000001,0
+UGRO.US,D,20231006,000000,29.75,31.25,29.5,30,1603.2,0
+UGRO.US,D,20231009,000000,29.875,30.5,29.045,30,603,0
+UGRO.US,D,20231010,000000,30,31.75,30,31,340.16,0
+UGRO.US,D,20231011,000000,31.875,32.5,30.75,30.75,643.5600000000001,0
+UGRO.US,D,20231012,000000,30.2525,30.75,29.25,29.25,534.4,0
+UGRO.US,D,20231013,000000,30.19,30.75,29.25,29.25,295.2,0
+UGRO.US,D,20231016,000000,29,30,29,29.25,519.28,0
+UGRO.US,D,20231017,000000,28.75,30,28.5,29.25,1150.16,0
+UGRO.US,D,20231018,000000,30,31,30,31,607.8000000000001,0
+UGRO.US,D,20231019,000000,30,30.5,29.485,30.155,63.52,0
+UGRO.US,D,20231020,000000,30,30.275,29,29.5,733.16,0
+UGRO.US,D,20231023,000000,29.25,30.25,29.25,30.1125,72.72,0
+UGRO.US,D,20231024,000000,30,33.9925,30,33.75,3869.48,0
+UGRO.US,D,20231025,000000,33.75,34.25,32.5,32.5,1630.08,0
+UGRO.US,D,20231026,000000,32.5,34.25,31.5,33.0675,770.4,0
+UGRO.US,D,20231027,000000,32.5,32.5,30.25,30.5,963,0
+UGRO.US,D,20231030,000000,31.8825,31.8825,30.81,31.5,919.4,0
+UGRO.US,D,20231031,000000,31.935,33.75,31.5,33.75,515.88,0
+UGRO.US,D,20231101,000000,33.75,34.25,33,34.25,348.6,0
+UGRO.US,D,20231102,000000,34,35.5,30,33.5,3886,0
+UGRO.US,D,20231103,000000,34.125,35.75,33.87,35,404.40000000000003,0
+UGRO.US,D,20231106,000000,34,35,31.25,33.25,1550.64,0
+UGRO.US,D,20231107,000000,33.5,34.5,33.2525,34.25,388.72,0
+UGRO.US,D,20231108,000000,34.25,35.705,33,33.75,1018.5600000000001,0
+UGRO.US,D,20231109,000000,33.75,33.75,31.2525,32.5,914.2,0
+UGRO.US,D,20231110,000000,32,33.75,31.5,33.5,1694.68,0
+UGRO.US,D,20231113,000000,32.5,32.75,29.875,31.75,5659,0
+UGRO.US,D,20231114,000000,30.75,31.25,29.25,29.7525,2479.28,0
+UGRO.US,D,20231115,000000,29.3625,31.765,29.25,29.25,1068.48,0
+UGRO.US,D,20231116,000000,31,31,29,29.5,476.2,0
+UGRO.US,D,20231117,000000,29,30,28.5,29.75,1793.3600000000001,0
+UGRO.US,D,20231120,000000,29.25,29.75,28,28,1390.56,0
+UGRO.US,D,20231121,000000,27,28.75,27,28,1065.72,0
+UGRO.US,D,20231122,000000,28.75,29,28.5,28.75,194.48000000000002,0
+UGRO.US,D,20231124,000000,28.75,28.7525,28.25,28.25,181.04,0
+UGRO.US,D,20231127,000000,29,29.25,27.5,27.5,3117.36,0
+UGRO.US,D,20231128,000000,28.75,28.75,27.75,28.75,2485.96,0
+UGRO.US,D,20231129,000000,29.4925,30,28.625,29,968.08,0
+UGRO.US,D,20231130,000000,30.5,31,27.75,28,13324.960000000001,0
+UGRO.US,D,20231201,000000,28.5,29.5,27.135,29.5,3868.56,0
+UGRO.US,D,20231204,000000,28.75,29.5175,28,29.125,1932.72,0
+UGRO.US,D,20231205,000000,28.75,29.8425,26.5,26.5,4436.92,0
+UGRO.US,D,20231206,000000,26.75,28.25,26.75,27.5,1013,0
+UGRO.US,D,20231207,000000,28.25,29.5,27.9975,29.25,2204.08,0
+UGRO.US,D,20231208,000000,29,29.25,25.5,28.25,6618.2,0
+UGRO.US,D,20231211,000000,28,28.5,27,27.25,1417.6000000000001,0
+UGRO.US,D,20231212,000000,27.75,28,26.375,26.5,1412.92,0
+UGRO.US,D,20231213,000000,27.25,28.75,26.25,27.75,2658.2000000000003,0
+UGRO.US,D,20231214,000000,27.5,31,27.5,30,4585.68,0
+UGRO.US,D,20231215,000000,30.5,31,29.25,29.25,1169.64,0
+UGRO.US,D,20231218,000000,30.5,30.5,28.75,29.5,400.6,0
+UGRO.US,D,20231219,000000,30.5,30.5,28.25,29.75,1424.72,0
+UGRO.US,D,20231220,000000,30,30.5,29,29.25,2031.04,0
+UGRO.US,D,20231221,000000,28.75,30.5,28.75,29.75,1026.64,0
+UGRO.US,D,20231222,000000,29.9275,31.75,29.2525,31.25,1596.32,0
+UGRO.US,D,20231226,000000,31.25,33.5,30.25,32.5,2737.64,0
+UGRO.US,D,20231227,000000,32.985,36,32.0025,33.875,3131.36,0
+UGRO.US,D,20231228,000000,34.25,36.25,34,35.75,2832.36,0
+UGRO.US,D,20231229,000000,35,37.5,33.75,35,6087.56,0
+UGRO.US,D,20240102,000000,34.25,36.7525,32.25,35.25,21061.56,0
+UGRO.US,D,20240103,000000,35,38.75,35,38,5047.64,0
+UGRO.US,D,20240104,000000,38.5,44.25,38.5,44,12420.12,0
+UGRO.US,D,20240105,000000,44.25,44.5,41.75,42.25,4034.2400000000002,0
+UGRO.US,D,20240108,000000,42.75,42.75,39.08,40.75,3057.84,0
+UGRO.US,D,20240109,000000,41.25,42.25,38.5025,40,2658.56,0
+UGRO.US,D,20240110,000000,39.25,40.125,38,39,2460.76,0
+UGRO.US,D,20240111,000000,39.9975,39.9975,35.25,37.5,3666.36,0
+UGRO.US,D,20240112,000000,37.25,39.9975,36.25,36.75,722.24,0
+UGRO.US,D,20240116,000000,39.75,41.25,37.425,38.5,5340.24,0
+UGRO.US,D,20240117,000000,38.5,38.75,35.7525,37.2475,1173.92,0
+UGRO.US,D,20240118,000000,38.5,38.5,36.5,38,2663.28,0
+UGRO.US,D,20240119,000000,38.75,39.75,36,38,2414.2400000000002,0
+UGRO.US,D,20240122,000000,38.25,38.75,37,38,317.48,0
+UGRO.US,D,20240123,000000,39,39.25,38,38.75,953.6,0
+UGRO.US,D,20240124,000000,39.3125,40.75,37.2625,39.75,3313.16,0
+UGRO.US,D,20240125,000000,40.5,41.25,38.75,40.25,929.2,0
+UGRO.US,D,20240126,000000,40.75,41.25,40.5,40.78,784.36,0
+UGRO.US,D,20240129,000000,40.75,42.75,40.25,42.5,1047.44,0
+UGRO.US,D,20240130,000000,42.75,43.5,41.25,43,463.04,0
+UGRO.US,D,20240131,000000,42.5,43.25,41.5,41.5,959.16,0
+UGRO.US,D,20240201,000000,42.625,47,41.5,46.745,5287.56,0
+UGRO.US,D,20240202,000000,45.5,49.5,45.25,47,3894.84,0
+UGRO.US,D,20240205,000000,47,47.1875,43.105,44,1869.48,0
+UGRO.US,D,20240206,000000,45.5,49.75,45,49.75,4774.08,0
+UGRO.US,D,20240207,000000,49.75,49.75,45.5,45.5,1384.72,0
+UGRO.US,D,20240208,000000,45.75,48.25,44.2525,46,2175.96,0
+UGRO.US,D,20240209,000000,45.75,52,45.75,52,9668.04,0
+UGRO.US,D,20240212,000000,53.25,65.7225,52.75,59,15366.04,0
+UGRO.US,D,20240213,000000,57.25,63,57.25,62.5,2880.52,0
+UGRO.US,D,20240214,000000,65,66.25,61.5,65.75,3402.56,0
+UGRO.US,D,20240215,000000,64.5,67.75,54.25,54.75,6512.72,0
+UGRO.US,D,20240216,000000,55.5,65,53.7525,60.75,7436.68,0
+UGRO.US,D,20240220,000000,62.5,70.5,60.75,70.5,6009.400000000001,0
+UGRO.US,D,20240221,000000,71,71,62.5,63.625,2863.76,0
+UGRO.US,D,20240222,000000,65.25,66.25,59.75,62.25,2343.36,0
+UGRO.US,D,20240223,000000,63.75,63.75,56.75,58,3522.4,0
+UGRO.US,D,20240226,000000,59,68.785,59,63.75,6426.52,0
+UGRO.US,D,20240227,000000,63.5,65.5,59.7975,60.25,2572.6,0
+UGRO.US,D,20240228,000000,60.25,62.725,59,60,1352.76,0
+UGRO.US,D,20240229,000000,59.75,59.75,54.5,56.75,3279.7200000000003,0
+UGRO.US,D,20240301,000000,55.75,56.5,49.76,55,7672.4800000000005,0
+UGRO.US,D,20240304,000000,52.25,54.5,50,50.25,7610.96,0
+UGRO.US,D,20240305,000000,50.25,54.5,45.77,51.5,3507.48,0
+UGRO.US,D,20240306,000000,51.5,54.75,51.25,52.75,1495.08,0
+UGRO.US,D,20240307,000000,52.75,53.75,49.25,52.25,2901.7200000000003,0
+UGRO.US,D,20240308,000000,52.5,52.5,49.5,49.625,2664.96,0
+UGRO.US,D,20240311,000000,48.5,50.75,46.625,47,2660.36,0
+UGRO.US,D,20240312,000000,47,50.25,47,49,1173,0
+UGRO.US,D,20240313,000000,49.75,54.375,48.5,52,2327.44,0
+UGRO.US,D,20240314,000000,51.25,53.5,48.1725,50,819.52,0
+UGRO.US,D,20240315,000000,50.25,56.25,49.75,55,5349.08,0
+UGRO.US,D,20240318,000000,55,60.5,54.75,54.75,7510.68,0
+UGRO.US,D,20240319,000000,53.5,55.8375,52.25,53.75,1382.08,0
+UGRO.US,D,20240320,000000,54.5,56.7175,50,51.25,3832.6800000000003,0
+UGRO.US,D,20240321,000000,51,53.7375,50,52.25,2194.2400000000002,0
+UGRO.US,D,20240322,000000,51.25,57,51.25,54,11365.72,0
+UGRO.US,D,20240325,000000,54.25,54.7125,45,48,6561.16,0
+UGRO.US,D,20240326,000000,48.75,51.25,46.75,48.75,5587.12,0
+UGRO.US,D,20240327,000000,48.75,48.75,44.25,45.375,17030.24,0
+UGRO.US,D,20240328,000000,36,36.5,32.5,34.25,23143.56,0
+UGRO.US,D,20240401,000000,33.25,34.5,32.25,33.5,6632.4800000000005,0
+UGRO.US,D,20240402,000000,33.25,40.25,33.17,37.75,16488.64,0
+UGRO.US,D,20240403,000000,41.5,49,39,47.75,21071.28,0
+UGRO.US,D,20240404,000000,50,50,40.25,41.25,9263.68,0
+UGRO.US,D,20240405,000000,40.75,43.01,40,41,1083.32,0
+UGRO.US,D,20240408,000000,40.75,43.75,40.035,43.5,2018.6000000000001,0
+UGRO.US,D,20240409,000000,43,43.5,42,42.75,1227,0
+UGRO.US,D,20240410,000000,42.25,44.5,41.75,44,1570.76,0
+UGRO.US,D,20240411,000000,41.75,43.75,41.75,43,689.4,0
+UGRO.US,D,20240412,000000,43.75,43.75,41,41,995.9200000000001,0
+UGRO.US,D,20240415,000000,41.75,43.75,41.25,42.75,2181.32,0
+UGRO.US,D,20240416,000000,42,42.5,40.5,40.7475,904.24,0
+UGRO.US,D,20240417,000000,41,41.75,38.25,39.75,2299.2000000000003,0
+UGRO.US,D,20240418,000000,38.3,41,38.3,38.75,1326.08,0
+UGRO.US,D,20240419,000000,38.25,39.25,38,39.2125,755.32,0
+UGRO.US,D,20240422,000000,39.625,41.25,38.0325,41.25,1267.04,0
+UGRO.US,D,20240423,000000,38.7,42.7475,38.7,41.5,582.96,0
+UGRO.US,D,20240424,000000,42,42.7475,41.25,41.5,422.56,0
+UGRO.US,D,20240425,000000,41.75,46.25,41.75,45.75,2188.48,0
+UGRO.US,D,20240426,000000,44.75,46.0025,43.75,43.75,592,0
+UGRO.US,D,20240429,000000,44.5,44.5,43.1975,44.25,1627.44,0
+UGRO.US,D,20240430,000000,43.75,54,43.75,52.25,9653.2,0
+UGRO.US,D,20240501,000000,50.25,53.75,46.5,46.5,3473.88,0
+UGRO.US,D,20240502,000000,48.75,48.75,46.5,48.25,633.44,0
+UGRO.US,D,20240503,000000,49,52.225,48.75,49.75,1302.6000000000001,0
+UGRO.US,D,20240506,000000,50.5,50.5,43.75,47.25,4722.400000000001,0
+UGRO.US,D,20240507,000000,47.5,47.5,44.75,45.5,619.2,0
+UGRO.US,D,20240508,000000,46.635,47.4725,45.75,46.25,318.40000000000003,0
+UGRO.US,D,20240509,000000,46.5,48.25,44.75,47,1726.6000000000001,0
+UGRO.US,D,20240510,000000,47.5,47.5,44.75,46,2384.32,0
+UGRO.US,D,20240513,000000,45.5,46.25,44.5,46.25,3261.88,0
+UGRO.US,D,20240514,000000,46.25,46.75,44,46.25,4324.76,0
+UGRO.US,D,20240515,000000,46.75,46.75,37.5,37.75,3649.04,0
+UGRO.US,D,20240516,000000,42.5,44.9125,42.5,43.75,3060.7200000000003,0
+UGRO.US,D,20240517,000000,44.25,45,42.75,42.75,658.16,0
+UGRO.US,D,20240520,000000,43.25,43.75,41.75,42.5,765,0
+UGRO.US,D,20240521,000000,41.75,43,41.75,42.75,905.28,0
+UGRO.US,D,20240522,000000,42,42.325,40,40.25,1612.48,0
+UGRO.US,D,20240523,000000,41.25,41.25,39.75,39.75,946.6800000000001,0
+UGRO.US,D,20240524,000000,39.8275,41.375,39.8275,40.25,860.8000000000001,0
+UGRO.US,D,20240528,000000,40.5,41.25,39.875,40.275,328.96,0
+UGRO.US,D,20240529,000000,39.75,40,39,39,670.44,0
+UGRO.US,D,20240530,000000,39.4975,39.5,37.25,37.25,1609.04,0
+UGRO.US,D,20240531,000000,37.5,38.63,33.5,33.75,4071.32,0
+UGRO.US,D,20240603,000000,37.25,37.25,33.25,33.25,2409.2000000000003,0
+UGRO.US,D,20240604,000000,34,35,33,33.25,752.52,0
+UGRO.US,D,20240605,000000,32.5,37.5,32.5,37.5,2097.2400000000002,0
+UGRO.US,D,20240606,000000,39,39,35,37.25,3994.44,0
+UGRO.US,D,20240607,000000,37.5,37.5,34.5,35.75,1947.28,0
+UGRO.US,D,20240610,000000,35.25,36.25,32.5,32.5,3156.52,0
+UGRO.US,D,20240611,000000,33.75,34.25,32.5025,33.5,1402.04,0
+UGRO.US,D,20240612,000000,32.75,35,32.75,34.25,795.16,0
+UGRO.US,D,20240613,000000,33.715,34.9975,33,33.6625,486.96000000000004,0
+UGRO.US,D,20240614,000000,33,34.75,32.75,33.75,528.96,0
+UGRO.US,D,20240617,000000,34.4525,35.25,33.75,35,604.64,0
+UGRO.US,D,20240618,000000,35.25,35.75,33.5,33.5,1345.72,0
+UGRO.US,D,20240620,000000,33.5,34.5,32.25,32.25,1670.16,0
+UGRO.US,D,20240621,000000,32.2675,32.5,31.75,32.5,2010.28,0
+UGRO.US,D,20240624,000000,32.25,33.25,31.75,31.75,1487.52,0
+UGRO.US,D,20240625,000000,32.25,32.5,31,31,913.52,0
+UGRO.US,D,20240626,000000,31.25,31.35,28.5,29.5,6035.92,0
+UGRO.US,D,20240627,000000,29.9975,33.5,29,32.75,2108.32,0
+UGRO.US,D,20240628,000000,33,33.5,31.7525,33.25,1001.9200000000001,0
+UGRO.US,D,20240701,000000,33.25,33.75,32.75,33.25,835.5600000000001,0
+UGRO.US,D,20240702,000000,32.5,33.5,32,32.75,364.2,0
+UGRO.US,D,20240703,000000,32.3975,35,32.3975,34.25,581.28,0
+UGRO.US,D,20240705,000000,34.25,36.25,33.5025,36,1026.96,0
+UGRO.US,D,20240708,000000,36,36,34.5,35,360.8,0
+UGRO.US,D,20240709,000000,34.75,35,34.125,34.5,505.76,0
+UGRO.US,D,20240710,000000,34.5,41.25,34.5,38,3619.7200000000003,0
+UGRO.US,D,20240711,000000,38.48,38.9725,35.5025,36.5,641.6800000000001,0
+UGRO.US,D,20240712,000000,37.5,37.5,36,37.5,807.16,0
+UGRO.US,D,20240715,000000,37,37.5,35.5,36.75,3549.56,0
+UGRO.US,D,20240716,000000,37.25,39.5,37.25,38.5,808.4,0
+UGRO.US,D,20240717,000000,38,39.2475,37,38.5,1262.8,0
+UGRO.US,D,20240718,000000,38.125,38.6875,37.8375,38.25,474.68,0
+UGRO.US,D,20240719,000000,38.5,38.5,37.25,37.25,95.2,0
+UGRO.US,D,20240722,000000,39,39,37.75,38.5,640.6800000000001,0
+UGRO.US,D,20240723,000000,38.75,39.485,37.5,38.25,747.28,0
+UGRO.US,D,20240724,000000,37.5,39.2625,37.5,38.25,341.88,0
+UGRO.US,D,20240725,000000,37.25,38.7325,36.75,37.5,431.96000000000004,0
+UGRO.US,D,20240726,000000,37.5,37.5,36.25,37,410.32,0
+UGRO.US,D,20240729,000000,37,37.4525,35,35.75,914.5600000000001,0
+UGRO.US,D,20240730,000000,35.25,36.75,34.78,36.25,460.2,0
+UGRO.US,D,20240731,000000,35.25,35.435,33.75,35,1614.8400000000001,0
+UGRO.US,D,20240801,000000,34.5,35.7475,30.5,32.5,2956.36,0
+UGRO.US,D,20240802,000000,31.5,34,31.5,32.25,378.44,0
+UGRO.US,D,20240805,000000,31.5,32,29.75,31.5,1925.16,0
+UGRO.US,D,20240806,000000,31.25,32.25,31.25,31.75,167.92000000000002,0
+UGRO.US,D,20240807,000000,31.75,32.75,31.5,32.75,316.84000000000003,0
+UGRO.US,D,20240808,000000,32.75,32.75,32,32.5,426.92,0
+UGRO.US,D,20240809,000000,32.75,34,31.5,33,816.88,0
+UGRO.US,D,20240812,000000,32.5,33.9975,29.5,30.5,2054.76,0
+UGRO.US,D,20240813,000000,30.5,33.7475,30.5,31,3233.88,0
+UGRO.US,D,20240814,000000,30.5,32.25,30.0025,31.25,3048.52,0
+UGRO.US,D,20240815,000000,32.875,34.75,32,34,996.12,0
+UGRO.US,D,20240816,000000,34.75,34.75,33,34.25,365.64,0
+UGRO.US,D,20240819,000000,33.7,35.25,32.5,35,724.5600000000001,0
+UGRO.US,D,20240820,000000,35,36.75,33.5,36.75,776.5600000000001,0
+UGRO.US,D,20240821,000000,36.645,37.75,35.75,37.5,1545.52,0
+UGRO.US,D,20240822,000000,37,37.5,35,36.25,791.08,0
+UGRO.US,D,20240823,000000,36.25,36.5325,35.5,35.5,98.08,0
+UGRO.US,D,20240826,000000,37,37,34.25,35.75,3095.84,0
+UGRO.US,D,20240827,000000,32.5,35.25,32.5,34.5,935.04,0
+UGRO.US,D,20240828,000000,34.25,34.5,33.5,33.5,496.32,0
+UGRO.US,D,20240829,000000,34.4675,34.4675,33,33.25,168.24,0
+UGRO.US,D,20240830,000000,33.6,34.75,33.5,34.625,132.16,0
+UGRO.US,D,20240903,000000,34.75,34.75,32.75,34,1122.56,0
+UGRO.US,D,20240904,000000,33.25,34.5,32.25,34.5,807.52,0
+UGRO.US,D,20240905,000000,33.75,35.5,32.2,34.625,1443,0
+UGRO.US,D,20240906,000000,34.5,35.9525,33.25,35,340.28000000000003,0
+UGRO.US,D,20240909,000000,34,36.9975,33,36.75,809.6,0
+UGRO.US,D,20240910,000000,36.25,37.5,36.25,37.25,851.9200000000001,0
+UGRO.US,D,20240911,000000,37,37.25,35.75,36.25,319.84000000000003,0
+UGRO.US,D,20240912,000000,35.5025,37.145,35.5025,36.25,198.8,0
+UGRO.US,D,20240913,000000,35.75,36,34.75,35.8025,464.68,0
+UGRO.US,D,20240916,000000,35,36.25,33.25,35,666.6,0
+UGRO.US,D,20240917,000000,34.75,36,34.75,35.25,246.92000000000002,0
+UGRO.US,D,20240918,000000,35,36.25,33.875,34,280.24,0
+UGRO.US,D,20240919,000000,34.5,36.02,33.75,34.75,252.16,0
+UGRO.US,D,20240920,000000,34.8075,34.8075,30.75,32.75,1761.44,0
+UGRO.US,D,20240923,000000,32.25,34.25,31,33.25,1052.52,0
+UGRO.US,D,20240924,000000,31.5,32.75,31.5,31.5,414.08,0
+UGRO.US,D,20240925,000000,31.775,32.5825,30.5,30.5,1038.08,0
+UGRO.US,D,20240926,000000,31.25,33.405,31.25,32,217.8,0
+UGRO.US,D,20240927,000000,34,34,32.5,33.25,232.44,0
+UGRO.US,D,20240930,000000,34.3375,34.75,34.25,34.5,401.56,0
+UGRO.US,D,20241001,000000,34.25,34.25,31.68,33.375,865.28,0
+UGRO.US,D,20241002,000000,33.4975,34.5575,32.25,34,569.5600000000001,0
+UGRO.US,D,20241003,000000,34,38.7475,33.25,37.25,4201.4800000000005,0
+UGRO.US,D,20241004,000000,36.75,37.5,35.46,37,853.76,0
+UGRO.US,D,20241007,000000,37.25,37.25,34.25,35.5,1095.52,0
+UGRO.US,D,20241008,000000,34,36.8,33.5,35.75,603.72,0
+UGRO.US,D,20241009,000000,36.105,37.25,33.7475,36.5,1218.52,0
+UGRO.US,D,20241010,000000,37,37.25,35,35,1698.92,0
+UGRO.US,D,20241011,000000,35.6875,36.25,35.25,35.5,455,0
+UGRO.US,D,20241014,000000,35,37.25,35,35.75,705.44,0
+UGRO.US,D,20241015,000000,35.5,36.5,35.5,36.375,104.44,0
+UGRO.US,D,20241016,000000,35.5,37.75,34.7525,37.25,3275.7200000000003,0
+UGRO.US,D,20241017,000000,36.75,40,36.75,38.5,1897.16,0
+UGRO.US,D,20241018,000000,38.8275,41.25,38.8275,41,857.88,0
+UGRO.US,D,20241021,000000,41,47.5,39,46,4055.44,0
+UGRO.US,D,20241022,000000,39.5,45.75,39,40.5,2836.16,0
+UGRO.US,D,20241023,000000,40.5,42,39.75,41.5,584.88,0
+UGRO.US,D,20241024,000000,41,42.125,38.1875,39.3825,738.24,0
+UGRO.US,D,20241025,000000,38.75,41.0025,38.0025,40.25,982.36,0
+UGRO.US,D,20241028,000000,41.25,41.75,38.5,41.25,1487.28,0
+UGRO.US,D,20241029,000000,40,43.25,39.75,43.25,1086.84,0
+UGRO.US,D,20241030,000000,43.25,46.5,40.25,45.25,2072.16,0
+UGRO.US,D,20241031,000000,44.75,44.75,43,44,565.24,0
+UGRO.US,D,20241101,000000,45,45.9,44.2475,45.9,3753.2400000000002,0
+UGRO.US,D,20241104,000000,46.5,48,44.75,46.5,2751.2000000000003,0
+UGRO.US,D,20241105,000000,46.5,47.25,45,45.25,787.44,0
+UGRO.US,D,20241106,000000,42.5,43.375,35.5,36.25,2944.96,0
+UGRO.US,D,20241107,000000,36,40.25,35.9175,39.25,512.64,0
+UGRO.US,D,20241108,000000,38.5,38.75,37.25,37.5,655.84,0
+UGRO.US,D,20241111,000000,37.75,40.4975,36.25,36.25,1285.92,0
+UGRO.US,D,20241112,000000,35.75,37.75,35.25,37.75,1086.28,0
+UGRO.US,D,20241113,000000,37.25,37.75,35.25,37.75,1269.1200000000001,0
+UGRO.US,D,20241114,000000,37.75,42.25,35.5025,38.5,3629.12,0
+UGRO.US,D,20241115,000000,38.25,38.5,35.75,35.75,425.64,0
+UGRO.US,D,20241118,000000,36,36.5,34.25,35,739.52,0
+UGRO.US,D,20241119,000000,35.25,37.375,34.75,36.75,877.52,0
+UGRO.US,D,20241120,000000,37.25,40,36.125,39.5,966.28,0
+UGRO.US,D,20241121,000000,40,41,35,41,1641.24,0
+UGRO.US,D,20241122,000000,40,40,37.5,38.5,1678.96,0
+UGRO.US,D,20241125,000000,37.75,39,35.755,37,699.52,0
+UGRO.US,D,20241126,000000,37.5,38,32.51,37,6930.68,0
+UGRO.US,D,20241127,000000,37,40.25,37,37.25,929.08,0
+UGRO.US,D,20241129,000000,37,38.75,36.25,36.25,180.84,0
+UGRO.US,D,20241202,000000,37.5,39.25,36.235,36.5,490.88,0
+UGRO.US,D,20241203,000000,36.25,37.3725,36,36,174.48,0
+UGRO.US,D,20241204,000000,35.5,36.75,35.25,35.48,601.84,0
+UGRO.US,D,20241205,000000,35.25,35.25,31.2675,32,2312.4,0
+UGRO.US,D,20241206,000000,32.75,34.125,30.5,30.5,2854.88,0
+UGRO.US,D,20241209,000000,30.75,32,30,31.25,2048.16,0
+UGRO.US,D,20241210,000000,31,31.25,29.25,30.5,3009.6,0
+UGRO.US,D,20241211,000000,31.25,32.5,29.5,30,1396.72,0
+UGRO.US,D,20241212,000000,29.75,31.5325,29.5,30,1116.1200000000001,0
+UGRO.US,D,20241213,000000,30.75,31.115,28.75,29.5,1680.24,0
+UGRO.US,D,20241216,000000,29.25,29.5,27.75,28.75,1242.32,0
+UGRO.US,D,20241217,000000,27.75,29.66,23.25,26,8450.48,0
+UGRO.US,D,20241218,000000,25.5,27.8,23.25,24.5,6731.360000000001,0
+UGRO.US,D,20241219,000000,24.25,27.5,23.9525,25.5,712.12,0
+UGRO.US,D,20241220,000000,25.5,26.75,24.75,26.75,1308.04,0
+UGRO.US,D,20241223,000000,26.25,27.5,26.25,26.25,1701.72,0
+UGRO.US,D,20241224,000000,26,28.25,26,27,1035.92,0
+UGRO.US,D,20241226,000000,25.25,27,24.7475,25.5,3695.4,0
+UGRO.US,D,20241227,000000,26.25,27.2375,24.8775,26.5,2368.56,0
+UGRO.US,D,20241230,000000,26.25,26.25,22.5,23.2525,9291.6,0
+UGRO.US,D,20241231,000000,23.75,25.72,22.5,23.615,5330.24,0
+UGRO.US,D,20250102,000000,23,29.75,23,29,7940,0
+UGRO.US,D,20250103,000000,27.5,28.25,26.1625,28,3278,0
+UGRO.US,D,20250106,000000,29.25,29.25,25,26,4469.68,0
+UGRO.US,D,20250107,000000,26,26.625,25.5,25.9975,617.6800000000001,0
+UGRO.US,D,20250108,000000,25.5,25.5,23.75,23.75,571.36,0
+UGRO.US,D,20250110,000000,24.9375,26.1875,22.5,23.435,2796.76,0
+UGRO.US,D,20250113,000000,23.75,26.2475,23.6275,24.5,739.08,0
+UGRO.US,D,20250114,000000,24.5,25.375,23.5,24.375,1911.96,0
+UGRO.US,D,20250115,000000,23.75,25,21.6,23.5,3400.76,0
+UGRO.US,D,20250116,000000,24,24.49,22.8,24.275,495.24,0
+UGRO.US,D,20250117,000000,25,25.5,22.7675,23.5225,842.08,0
+UGRO.US,D,20250121,000000,23.8475,25,22.7675,24.75,1002.9200000000001,0
+UGRO.US,D,20250122,000000,24,24.7475,22.75,23.1525,552.76,0
+UGRO.US,D,20250123,000000,23.975,24.75,23,23,635.08,0
+UGRO.US,D,20250124,000000,22.75,24.2825,21.75,22.25,1017.6800000000001,0
+UGRO.US,D,20250127,000000,21.75,21.75,19.525,19.95,8154.04,0
+UGRO.US,D,20250128,000000,19.3525,20.5125,15.12,17.755,5031.2,0
+UGRO.US,D,20250129,000000,17.8125,18.25,15.015,17.775,2715.88,0
+UGRO.US,D,20250130,000000,17.1375,19.2375,16.25,19,3002.64,0
+UGRO.US,D,20250131,000000,18.9975,19.2475,17.0025,19,606.52,0
+UGRO.US,D,20250203,000000,16.895,18.8325,16.545,18.8325,206.44,0
+UGRO.US,D,20250204,000000,18.75,19.25,18.75,18.92,617.52,0
+UGRO.US,D,20250205,000000,18.92,23.25,18.625,21,10450.32,0
+UGRO.US,D,20250206,000000,24,28,17.5,19.795,56575.36,0
+UGRO.US,D,20250207,000000,19.5,20.5,18.2575,20.475,4730.72,0
+UGRO.US,D,20250210,000000,19.255,20.2425,18.75,19,2895.2400000000002,0
+UGRO.US,D,20250211,000000,19,19.2475,18,18.95,1078.44,0
+UGRO.US,D,20250212,000000,18.845,19.2,16.5,18.55,2416.84,0
+UGRO.US,D,20250213,000000,17.525,19.25,17.25,18.95,819.52,0
+UGRO.US,D,20250214,000000,19.07,19.25,18.015,18.275,811.84,0
+UGRO.US,D,20250218,000000,18.5,20.5,18.25,19,1498.04,0
+UGRO.US,D,20250219,000000,19,19.375,18.25,19.375,1428.88,0
+UGRO.US,D,20250220,000000,19.35,19.725,18.5,19.625,1047.76,0
+UGRO.US,D,20250221,000000,19.625,19.625,18.25,18.6,1605.08,0
+UGRO.US,D,20250224,000000,19.53,19.53,18.25,19.1675,832.2,0
+UGRO.US,D,20250225,000000,19.5,19.5,17.75,18.225,6799.04,0
+UGRO.US,D,20250226,000000,18.75,19.8275,18.5425,19.25,2904.2000000000003,0
+UGRO.US,D,20250227,000000,18.575,20.4975,18.5125,20.215,1552.76,0
+UGRO.US,D,20250228,000000,20.5,20.675,20.25,20.675,584.76,0
+UGRO.US,D,20250303,000000,19.5125,20.65,17.5125,20.025,7126.2,0
+UGRO.US,D,20250304,000000,19.675,20.5,19.25,20.5,767.12,0
+UGRO.US,D,20250305,000000,20.345,21.4975,20.0019,20.375,1918,0
+UGRO.US,D,20250306,000000,20.7,20.7,19.5225,20.5,1120.88,0
+UGRO.US,D,20250307,000000,20.0862,20.75,19.4425,20.525,2564.76,0
+UGRO.US,D,20250310,000000,20.9975,21.2475,19.5,20,1080.32,0
+UGRO.US,D,20250311,000000,20.25,21.245,19.5025,20.0025,183.72,0
+UGRO.US,D,20250312,000000,20.8,20.8,19.75,20,990.24,0
+UGRO.US,D,20250313,000000,20.75,21.2475,19.25,19.25,817.4,0
+UGRO.US,D,20250314,000000,20,20.4875,18.25,18.895,1092.84,0
+UGRO.US,D,20250317,000000,20,20,18.25,18.775,447.96000000000004,0
+UGRO.US,D,20250318,000000,18.525,19.25,18.05,18.05,1123.8,0
+UGRO.US,D,20250319,000000,18.09,18.09,17,17,315.16,0
+UGRO.US,D,20250320,000000,17.5,17.625,15.925,16.19,2882.88,0
+UGRO.US,D,20250321,000000,16.25,16.25,14.4,15,4073.6,0
+UGRO.US,D,20250324,000000,15,15,14.2975,14.6225,4166.36,0
+UGRO.US,D,20250325,000000,14.6225,15,14.6075,15,2766.04,0
+UGRO.US,D,20250326,000000,15,15.4975,11.276,13.325,12853.44,0
+UGRO.US,D,20250327,000000,13.1,13.7475,11.5025,13,3919.76,0
+UGRO.US,D,20250328,000000,12.725,12.75,9.5025,11.31,30703.64,0
+UGRO.US,D,20250331,000000,11.25,11.25,10,10.1,2894,0
+UGRO.US,D,20250401,000000,10.175,12.5,9.6275,10.725,2098.04,0
+UGRO.US,D,20250402,000000,10.9075,12.475,10.9075,11.8125,3238.92,0
+UGRO.US,D,20250403,000000,10.775,12.4975,10.5,10.75,2814.7200000000003,0
+UGRO.US,D,20250404,000000,10.5,11.25,9.56,9.75,2815.44,0
+UGRO.US,D,20250407,000000,10.225,10.8725,9.515,10.7475,14852.64,0
+UGRO.US,D,20250408,000000,10.615,11,9.625,9.625,4497.88,0
+UGRO.US,D,20250409,000000,9.8175,12.5,9.275,11,114218.56,0
+UGRO.US,D,20250410,000000,10.595,13.75,10.595,12.5625,38385.36,0
+UGRO.US,D,20250411,000000,12.415,14.5,12.2462,14.25,9190.36,0
+UGRO.US,D,20250414,000000,14.75,16,13.775,15.2475,9424.880000000001,0
+UGRO.US,D,20250415,000000,14.8,15.2475,13.75,14.2525,4074.1600000000003,0
+UGRO.US,D,20250416,000000,14.5,18.75,14.45,16.435,43446,0
+UGRO.US,D,20250417,000000,17,18.25,11.96,14.25,60854.840000000004,0
+UGRO.US,D,20250421,000000,13.25,14.4225,12.265,12.3375,23107.920000000002,0
+UGRO.US,D,20250422,000000,11.85,12.9925,10.655,11.595,20999.44,0
+UGRO.US,D,20250423,000000,11.75,12.995,11.1275,11.875,10712.04,0
+UGRO.US,D,20250424,000000,11.98,13.75,11.98,12.375,14755.960000000001,0
+UGRO.US,D,20250425,000000,12.25,12.995,11.375,11.5025,5633.24,0
+UGRO.US,D,20250428,000000,11.4438,12.25,11.0175,11.25,7937.52,0
+UGRO.US,D,20250429,000000,11.175,11.7475,10.4625,10.6,9444.4,0
+UGRO.US,D,20250430,000000,10.65,12.25,10.6,11.35,14340.720000000001,0
+UGRO.US,D,20250501,000000,11.25,12.1672,10.75,11.11,7065.08,0
+UGRO.US,D,20250502,000000,11.0875,11.67,10.35,10.7425,4497.36,0
+UGRO.US,D,20250505,000000,10.425,11.105,10.25,10.25,2147.76,0
+UGRO.US,D,20250506,000000,10.9975,11.0475,10.1,10.1675,5656.96,0
+UGRO.US,D,20250507,000000,10.075,10.8574,9.625,10.8125,3385.4,0
+UGRO.US,D,20250508,000000,10.2125,10.2125,9.755,10.2,4694.64,0
+UGRO.US,D,20250509,000000,10.275,10.775,10.125,10.4148,4524.24,0
+UGRO.US,D,20250512,000000,10.4575,10.5,9.875,10.29,2924.96,0
+UGRO.US,D,20250513,000000,10.0275,10.5125,9.91,10.25,1800,0
+UGRO.US,D,20250514,000000,9.955,10.1375,9.41,9.8325,5561.52,0
+UGRO.US,D,20250515,000000,10.5225,10.5225,9.46,9.56,4055.04,0
+UGRO.US,D,20250516,000000,10,10.49,9.4425,9.525,5127.76,0
+UGRO.US,D,20250519,000000,9.85,10.2225,9.4975,9.90498,1307.96,0
+UGRO.US,D,20250520,000000,9.5375,10,9.5375,9.975,2185.92,0
+UGRO.US,D,20250521,000000,9.5325,10.5,9.5325,9.7575,4433.64,0
+UGRO.US,D,20250522,000000,9.7841,9.79248,9.55,9.7,1034.6,0
+UGRO.US,D,20250523,000000,9.75,9.75,8.4625,8.975,8667.36,0
+UGRO.US,D,20250527,000000,9.245,9.245,8.7525,8.7575,1661.8,0
+UGRO.US,D,20250528,000000,8.79,8.95,8.4925,8.725,2131.92,0
+UGRO.US,D,20250529,000000,8.9525,8.9525,8.4975,8.66,2403.28,0
+UGRO.US,D,20250530,000000,8.675,8.775,8.2825,8.4925,3595.36,0
+UGRO.US,D,20250602,000000,8.2825,8.69998,7.98,8.4975,2084.36,0
+UGRO.US,D,20250603,000000,8.15,8.295,7.8025,7.92,3702.92,0
+UGRO.US,D,20250604,000000,8.43,8.5,7.905,8.025,2439.64,0
+UGRO.US,D,20250605,000000,8.025,8.75,7.245,8.68622,21586.44,0
+UGRO.US,D,20250606,000000,8.9,9.875,8.695,9.75,13037.4,0
+UGRO.US,D,20250609,000000,9.7075,9.7425,9.08,9.375,3995.28,0
+UGRO.US,D,20250610,000000,9.375,9.725,9.125,9.165,3264.7200000000003,0
+UGRO.US,D,20250611,000000,9.5,9.5,9,9.12498,1090.48,0
+UGRO.US,D,20250612,000000,8.475,8.9975,8.045,8.5575,4982.56,0
+UGRO.US,D,20250613,000000,8,8.5475,7.775,7.775,7875.76,0
+UGRO.US,D,20250616,000000,8.25,8.86,7.78275,8.1025,2572.12,0
+UGRO.US,D,20250617,000000,8.6375,8.6375,8.025,8.275,2470.04,0
+UGRO.US,D,20250618,000000,8.325,8.725,8.1025,8.725,2568.8,0
+UGRO.US,D,20250620,000000,8.575,8.575,8.0925,8.5625,3288.96,0
+UGRO.US,D,20250623,000000,8.875,8.875,7.3,7.8825,5785.36,0
+UGRO.US,D,20250624,000000,7.61,8.065,7.575,8.065,1278,0
+UGRO.US,D,20250625,000000,8,8.12,7.625,7.63,2897.48,0
+UGRO.US,D,20250626,000000,7.625,7.625,7.26,7.5025,5877.72,0
+UGRO.US,D,20250627,000000,7.5,11,6.55,7.4975,273196.92,0
+UGRO.US,D,20250630,000000,7.5,8.38,6.705,7.525,23366.12,0
+UGRO.US,D,20250701,000000,7.875,8.125,7.39,7.50438,6893.64,0
+UGRO.US,D,20250702,000000,7.875,7.9975,7.505,7.5825,2729.04,0
+UGRO.US,D,20250703,000000,7.76,8.25,7.6025,7.8275,3451.76,0
+UGRO.US,D,20250707,000000,8.5,8.5,7.525,7.5375,7192.28,0
+UGRO.US,D,20250708,000000,7.7625,8.25,7.25,7.44,8440.16,0
+UGRO.US,D,20250709,000000,7.6125,7.75,7.5,7.5,3944.76,0
+UGRO.US,D,20250710,000000,7.625,8.83725,7.075,8.7325,62028.48,0
+UGRO.US,D,20250711,000000,8.7375,8.7375,8.115,8.15,9923.800000000001,0
+UGRO.US,D,20250714,000000,8.7325,8.7475,7.85,8.125,28698.08,0
+UGRO.US,D,20250715,000000,8.25,8.75,8.025,8.215,21830.88,0
+UGRO.US,D,20250716,000000,7.98,8.125,7.515,7.6525,12217.4,0
+UGRO.US,D,20250717,000000,7.5,8.325,7.28752,7.7525,14657.32,0
+UGRO.US,D,20250718,000000,7.76,8.25,7.75,8.125,7052.24,0
+UGRO.US,D,20250721,000000,8.75,10.25,8,9.61,39369.32,0
+UGRO.US,D,20250722,000000,9.6925,12.25,9.25,11.75,50457.44,0
+UGRO.US,D,20250723,000000,13.5,14.125,10.9325,11.15,53461.92,0
+UGRO.US,D,20250724,000000,10.75,12.0903,10.5,11.5,14467.48,0
+UGRO.US,D,20250725,000000,12.2775,12.975,10.7075,11,9049.4,0
+UGRO.US,D,20250728,000000,11.25,13.75,10.9575,13.2475,19472.36,0
+UGRO.US,D,20250729,000000,13.4825,13.4825,11.4075,11.4125,6549.56,0
+UGRO.US,D,20250730,000000,11.5,12.1225,11.4275,11.5025,6152.64,0
+UGRO.US,D,20250731,000000,11.61,11.75,10.2625,10.355,4267.76,0
+UGRO.US,D,20250801,000000,10,10.355,8.3275,9.875,12727.28,0
+UGRO.US,D,20250804,000000,10.25,11.15,9.4675,10.9725,6422.08,0
+UGRO.US,D,20250805,000000,10.75,10.9725,10,10.4825,1016.32,0
+UGRO.US,D,20250806,000000,10.4725,10.625,10,10.095,10359.04,0
+UGRO.US,D,20250807,000000,7.8175,9.8975,7.55,9.05,49056.68,0
+UGRO.US,D,20250808,000000,8.75,8.8525,7.75,8.145,8533.24,0
+UGRO.US,D,20250811,000000,9.725,14.4275,8.75,11.4125,2212960.36,0
+UGRO.US,D,20250812,000000,11,11.6125,10.2725,10.675,84374.64,0
+UGRO.US,D,20250813,000000,10.5725,12.25,10.2703,11.475,42531.76,0
+UGRO.US,D,20250814,000000,10.75,11.7125,9.5425,10.0175,30435.56,0
+UGRO.US,D,20250815,000000,9.75,10.75,7.65,9.0025,23529.88,0
+UGRO.US,D,20250818,000000,8.775,10.135,8.75,9.61308,11805.4,0
+UGRO.US,D,20250819,000000,9.5,9.6125,8.79,9.0025,9019,0
+UGRO.US,D,20250820,000000,9.225,10.2475,9.1075,9.675,8408.68,0
+UGRO.US,D,20250821,000000,9.925,10.5,9.30437,10.2475,22563.04,0
+UGRO.US,D,20250822,000000,9.94,10.395,9.75,10.005,6885.64,0
+UGRO.US,D,20250825,000000,10.0575,10.4475,9.605,10.0975,6186.88,0
+UGRO.US,D,20250826,000000,9.915,10.075,9.4425,10.0125,7411.24,0
+UGRO.US,D,20250827,000000,9.96,10.785,9.8875,10.7125,14365.44,0
+UGRO.US,D,20250828,000000,10.4375,10.645,10.25,10.4525,5007,0
+UGRO.US,D,20250829,000000,10,10.66,9.75,10.345,3090.08,0
+UGRO.US,D,20250902,000000,10.105,10.28,9.77,10.0875,552247.72,0
+UGRO.US,D,20250903,000000,11.3325,19.755,10.525,14.935,10834049.040000001,0
+UGRO.US,D,20250904,000000,12.75,14.515,11.825,12.75,174682.96,0
+UGRO.US,D,20250905,000000,12.955,13.2475,11.25,12.275,42807.76,0
+UGRO.US,D,20250908,000000,11.525,13.1675,11,12.19,19651.28,0
+UGRO.US,D,20250909,000000,11.825,14.44,11.5,13.615,44183.08,0
+UGRO.US,D,20250910,000000,13.1,15.6325,13.1,14.9325,30735.88,0
+UGRO.US,D,20250911,000000,14.9775,16.75,14.5025,15.565,21836.68,0
+UGRO.US,D,20250912,000000,15.425,15.75,14.2675,14.55,11969.24,0
+UGRO.US,D,20250915,000000,14.75,15.2475,14.6125,14.865,5764.64,0
+UGRO.US,D,20250916,000000,15.1925,15.99,14.7475,14.9775,8813.16,0
+UGRO.US,D,20250917,000000,15.495,15.995,14.695,14.885,6925.76,0
+UGRO.US,D,20250918,000000,14.625,15.2475,13.58,13.875,12457,0
+UGRO.US,D,20250919,000000,14,14.4531,12.765,13.0725,5893.32,0
+UGRO.US,D,20250922,000000,13,14.205,12.8775,13.75,4045,0
+UGRO.US,D,20250923,000000,13.675,14.5,13.3275,13.6875,11142.76,0
+UGRO.US,D,20250924,000000,12.945,13.5,12.3775,12.3775,9205.44,0
+UGRO.US,D,20250925,000000,12.2375,12.7025,11.775,12.125,2456,0
+UGRO.US,D,20250926,000000,11.725,12.355,11.095,11.3625,9142.84,0
+UGRO.US,D,20250929,000000,11.6375,14.25,10.375,11.25,59334.28,0
+UGRO.US,D,20250930,000000,11.2175,11.2325,10.065,10.3,11569.28,0
+UGRO.US,D,20251001,000000,10.15,11,10.1275,10.6025,16987.08,0
+UGRO.US,D,20251002,000000,10.75,12.25,10.5,11.85,12988.16,0
+UGRO.US,D,20251003,000000,11.975,12.25,11.55,11.6025,7174.8,0
+UGRO.US,D,20251006,000000,11.5,11.905,10.815,10.995,8706.4,0
+UGRO.US,D,20251007,000000,10.375,11.1725,10.2925,10.3,11598,0
+UGRO.US,D,20251008,000000,10.0625,10.3,9.275,9.96,17221.64,0
+UGRO.US,D,20251009,000000,10.285,10.325,9.7525,10.0475,10996.64,0
+UGRO.US,D,20251010,000000,10.0475,10.0475,9.015,9.275,8486.960000000001,0
+UGRO.US,D,20251013,000000,9,9.6,9,9.3025,4976.28,0
+UGRO.US,D,20251014,000000,12.24,19.5,11,14.375,9127049.6,0
+UGRO.US,D,20251015,000000,12.96,12.9975,10.605,11.5875,184793.04,0
+UGRO.US,D,20251016,000000,10.97,12.1125,10.035,11.0525,57164,0
+UGRO.US,D,20251017,000000,10.5,10.85,10,10,21703.88,0
+UGRO.US,D,20251020,000000,9.85,10,9.005,9.3525,29571.440000000002,0
+UGRO.US,D,20251021,000000,8.215,9.24,8.05,8.62875,29644.16,0
+UGRO.US,D,20251022,000000,8.45,9.65,8.45,9.055,27102.96,0
+UGRO.US,D,20251023,000000,9,9.745,8.6675,8.855,17850.8,0
+UGRO.US,D,20251024,000000,8.905,9.6425,8.855,9.2925,12193.76,0
+UGRO.US,D,20251027,000000,9.475,10.25,9.3075,9.71,20847.48,0
+UGRO.US,D,20251028,000000,9.5,9.92,9.2575,9.4175,6862.32,0
+UGRO.US,D,20251029,000000,9.2525,9.695,9.0025,9.375,5215.36,0
+UGRO.US,D,20251030,000000,9.1775,9.725,9.01,9.3525,7387.88,0
+UGRO.US,D,20251031,000000,9.2,9.75,9,9.5,16339.56,0
+UGRO.US,D,20251103,000000,9.5,9.505,8.75,9.15,7687.28,0
+UGRO.US,D,20251104,000000,9.1875,9.43725,8.915,8.915,5602.96,0
+UGRO.US,D,20251105,000000,8.82,9.15,8.45,8.45,6099.72,0
+UGRO.US,D,20251106,000000,8.25,8.25,7.555,7.71,10918.56,0
+UGRO.US,D,20251107,000000,7.5,7.575,7.175,7.575,8831.72,0
+UGRO.US,D,20251110,000000,7.6,7.9975,7.39,7.65,9501.880000000001,0
+UGRO.US,D,20251111,000000,7.85,7.85,7.25,7.32,3061.52,0
+UGRO.US,D,20251112,000000,7.275,7.9075,7.2725,7.67,5010.4800000000005,0
+UGRO.US,D,20251113,000000,7.575,12.5,5.8225,6.4125,1584966.44,0
+UGRO.US,D,20251114,000000,5.9425,6.995,5.74,6.25,63523.36,0
+UGRO.US,D,20251117,000000,5.9575,6.05,5.25,5.54,21231.04,0
+UGRO.US,D,20251118,000000,5.7,6.1125,5.265,6.05,13573.76,0
+UGRO.US,D,20251119,000000,5.875,6.0475,5.6125,6.0175,7876.12,0
+UGRO.US,D,20251120,000000,5.675,6.105,5.3775,5.8475,10017.84,0
+UGRO.US,D,20251121,000000,5.6725,6.08,5.3,6.055,14568.4,0
+UGRO.US,D,20251124,000000,6.17,6.185,5.78,6.145,8694.2,0
+UGRO.US,D,20251125,000000,5.75,5.94125,5.585,5.7875,17593.88,0
+UGRO.US,D,20251126,000000,5.725,6.455,5.7225,6.115,18932.12,0
+UGRO.US,D,20251128,000000,6.1,6.6,6.0125,6.4075,5123.72,0
+UGRO.US,D,20251201,000000,6.25,7.1375,6.05002,6.645,77508.76,0
+UGRO.US,D,20251202,000000,6.7475,7.25,6.275,6.6175,192434.44,0
+UGRO.US,D,20251203,000000,6.1325,6.4,5.75,6.13,57750.92,0
+UGRO.US,D,20251204,000000,5.7475,6.35,5.7475,6.1525,29942.4,0
+UGRO.US,D,20251205,000000,6.225,6.365,5.625,5.6275,19769.12,0
+UGRO.US,D,20251208,000000,5.68,5.87475,5.5175,5.7,10560.56,0
+UGRO.US,D,20251209,000000,5.85,6.05378,5.6,5.9075,11631,0
+UGRO.US,D,20251210,000000,6.25,6.25,5.75,5.75,11226.72,0
+UGRO.US,D,20251211,000000,5.95,6.3625,5.675,5.975,110352.36,0
+UGRO.US,D,20251212,000000,7,10.1475,6.0075,8.25,1747663.8800000001,0
+UGRO.US,D,20251215,000000,7.5,8.1875,6.345,7.6475,171014.96,0
+UGRO.US,D,20251216,000000,7.0575,9,6.875,8.875,117803.28,0
+UGRO.US,D,20251217,000000,10,11.0025,6.7875,7.4,432765.68,0
+UGRO.US,D,20251218,000000,10.1225,12.15,8.25,8.7775,7620264.24,0
+UGRO.US,D,20251219,000000,8.625,10.0098,7.5775,9,435878.48,0
+UGRO.US,D,20251222,000000,8.25,9,8,8.91,118435.36,0
+UGRO.US,D,20251223,000000,8,9.175,7.9025,8.7975,95997.44,0
+UGRO.US,D,20251224,000000,8.7975,9.5,8.5625,8.6275,48669.32,0
+UGRO.US,D,20251226,000000,8.3675,8.9175,7.7,7.7775,36647.72,0
+UGRO.US,D,20251229,000000,7.745,7.9675,7.16,7.2225,23212,0
+UGRO.US,D,20251230,000000,7.05,7.715,6.795,6.955,41966.88,0
+UGRO.US,D,20251231,000000,7.275,7.49975,6.8775,7,22183.08,0
+UGRO.US,D,20260102,000000,7.125,7.6825,7.0025,7.1025,18287.04,0
+UGRO.US,D,20260105,000000,7.275,7.45,7.025,7.05,24062.84,0
+UGRO.US,D,20260106,000000,7.15,7.6125,6.9625,7.325,23057.08,0
+UGRO.US,D,20260107,000000,7.17,7.79,7.035,7.0625,14341.720000000001,0
+UGRO.US,D,20260108,000000,7.075,7.43,7.075,7.1675,19087.32,0
+UGRO.US,D,20260109,000000,7.2475,7.5625,7,7.125,11616.52,0
+UGRO.US,D,20260112,000000,7.095,7.4975,6.695,6.9,23458.4,0
+UGRO.US,D,20260113,000000,6.75,6.9175,6.1375,6.2175,30139.440000000002,0
+UGRO.US,D,20260114,000000,6.2175,6.42475,5.79,5.7925,15972.720000000001,0
+UGRO.US,D,20260115,000000,5.96,6.105,5.7525,5.7875,12209.08,0
+UGRO.US,D,20260116,000000,5.825,6.1425,5.75,5.75,7811.04,0
+UGRO.US,D,20260120,000000,5.75,5.945,5.5,5.575,9888.72,0
+UGRO.US,D,20260121,000000,5.5875,5.5875,5.275,5.415,11509.68,0
+UGRO.US,D,20260122,000000,5.6,5.6,4.3125,4.625,81112.56,0
+UGRO.US,D,20260123,000000,4.75,4.75,4.275,4.575,30897,0
+UGRO.US,D,20260126,000000,4.755,4.755,4.5,4.625,7332.32,0
+UGRO.US,D,20260127,000000,4.6275,5,4.5,4.9975,14545.32,0
+UGRO.US,D,20260128,000000,5.035,5.12,4.77,4.8125,15546.56,0
+UGRO.US,D,20260129,000000,4.775,4.93,4.005,4.05,26177.36,0
+UGRO.US,D,20260130,000000,3.995,4.07475,3.1625,3.34,58042.24,0
+UGRO.US,D,20260202,000000,3.27,3.73,3.175,3.4,19766.12,0
+UGRO.US,D,20260203,000000,3.575,3.9975,3.4975,3.65,12475.84,0
+UGRO.US,D,20260204,000000,3.92,3.925,3.5,3.65,37974.56,0
+UGRO.US,D,20260205,000000,2.98375,3.64625,2.835,3.4325,90174,0
+UGRO.US,D,20260206,000000,3.75,4.125,3.50752,3.85,49743.32,0
+UGRO.US,D,20260209,000000,3.26,4.069,3.26,3.7,208289,0
+UGRO.US,D,20260210,000000,3.43,3.91,3.38,3.65,88413,0
+UGRO.US,D,20260211,000000,3.53,4.4999,3.43,3.66,98850,0
+UGRO.US,D,20260212,000000,3.71,3.73,3.41,3.41,41990,0
+UGRO.US,D,20260213,000000,3.37,3.81,3.37,3.59,61952,0
+UGRO.US,D,20260217,000000,3.55,3.6913,3.19,3.23,1532553,0
+UGRO.US,D,20260218,000000,3.13,3.15,2.61,2.64,1342078,0
diff --git a/daily/us/nasdaq stocks/3/ulh.us.txt b/daily/us/nasdaq stocks/3/ulh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25918f8fa15be0acc9ea128939ee2fcc4607d99c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ulh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ULH.US,D,20050225,000000,17.2579,17.8495,17.241,17.8495,31920.603325555,0
+ULH.US,D,20050228,000000,17.895,17.9268,17.4818,17.7128,20531.561353666,0
+ULH.US,D,20050301,000000,17.895,18.225,17.6522,17.6791,40542.365449246,0
+ULH.US,D,20050302,000000,17.8584,18.438,17.6791,18.438,36069.504658868,0
+ULH.US,D,20050303,000000,18.438,18.438,17.3818,18.011,8572.3103685626,0
+ULH.US,D,20050304,000000,17.2679,17.7295,17.2679,17.6522,28935.332066995,0
+ULH.US,D,20050307,000000,17.6444,17.6444,17.2579,17.3441,28287.413152865,0
+ULH.US,D,20050308,000000,17.6444,17.6444,16.808,16.9389,121454.51981453,0
+ULH.US,D,20050309,000000,17.2083,17.2083,16.8684,16.9854,13648.684415404,0
+ULH.US,D,20050310,000000,16.8774,17.0537,16.6783,16.923,60330.132037003,0
+ULH.US,D,20050311,000000,17.0537,17.4571,16.8684,17.4571,22316.870635745,0
+ULH.US,D,20050314,000000,17.2579,18.0466,16.8684,17.8118,132983.84329587,0
+ULH.US,D,20050315,000000,18.003,18.003,17.4571,17.7642,31709.676451641,0
+ULH.US,D,20050316,000000,17.2579,18.0466,17.2579,17.3896,41653.516110393,0
+ULH.US,D,20050317,000000,17.2579,17.3441,17.2252,17.2252,45743.882713147,0
+ULH.US,D,20050318,000000,17.2916,17.5769,17.2579,17.5769,51289.54382396,0
+ULH.US,D,20050321,000000,17.2679,17.4134,17.1836,17.3729,27387.189365632,0
+ULH.US,D,20050322,000000,17.2083,18.124,17.2083,17.9683,44067.569136247,0
+ULH.US,D,20050323,000000,17.7871,18.0466,17.3104,17.4571,44494.468981539,0
+ULH.US,D,20050324,000000,17.8218,17.8218,17.1836,17.4571,89461.252685527,0
+ULH.US,D,20050328,000000,17.3441,17.4571,17.1836,17.1836,132223.90101808,0
+ULH.US,D,20050329,000000,17.2579,17.3273,16.9141,17.1499,55172.011211276,0
+ULH.US,D,20050330,000000,16.9041,17.4392,16.6871,16.8922,52365.371802873,0
+ULH.US,D,20050331,000000,17.3818,17.6444,16.5574,16.5574,412888.85107784,0
+ULH.US,D,20050401,000000,16.6693,16.702,15.4981,15.9925,207804.34880495,0
+ULH.US,D,20050404,000000,15.8479,15.8479,15.4436,15.6843,38469.428611828,0
+ULH.US,D,20050405,000000,15.72,16.2442,15.6843,16.2442,43561.950170548,0
+ULH.US,D,20050406,000000,16.3958,16.479,15.839,15.9261,11687.770941643,0
+ULH.US,D,20050407,000000,16.0104,16.0104,15.402,15.6923,30825.600176286,0
+ULH.US,D,20050408,000000,15.4793,15.4981,14.6083,15.3029,60481.514960865,0
+ULH.US,D,20050411,000000,15.2394,15.2394,14.5935,14.5935,37425.895656672,0
+ULH.US,D,20050412,000000,14.5142,14.5935,13.887,14.4775,32761.283162736,0
+ULH.US,D,20050413,000000,14.6172,14.7272,14.3963,14.6321,31274.70285041,0
+ULH.US,D,20050414,000000,14.7362,14.7362,13.8959,14.0118,111053.50372572,0
+ULH.US,D,20050415,000000,14.096,14.1218,13.5372,13.7175,12135.864396275,0
+ULH.US,D,20050418,000000,13.8771,13.8771,13.1468,13.1795,21543.808504556,0
+ULH.US,D,20050419,000000,13.3351,13.4292,12.9803,13.2042,17352.519952562,0
+ULH.US,D,20050420,000000,13.7264,14.206,13.5124,13.9861,76002.301534697,0
+ULH.US,D,20050421,000000,13.9138,14.319,13.9138,14.0861,46225.280411028,0
+ULH.US,D,20050422,000000,14.0583,14.2377,12.8703,12.913,56390.139138619,0
+ULH.US,D,20050425,000000,12.9487,12.9487,12.4888,12.682,56007.644950995,0
+ULH.US,D,20050426,000000,12.796,12.796,12.3155,12.3155,18959.197384485,0
+ULH.US,D,20050427,000000,12.2818,12.3155,11.821,12.0836,22621.654922454,0
+ULH.US,D,20050428,000000,12.2639,12.5573,12.1808,12.4611,28626.510902316,0
+ULH.US,D,20050429,000000,12.5662,12.6653,12.2461,12.5047,75382.640766355,0
+ULH.US,D,20050502,000000,12.6107,12.6553,12.4086,12.5493,84416.16444295,0
+ULH.US,D,20050503,000000,12.6047,12.7107,12.0411,12.1481,30406.774086934,0
+ULH.US,D,20050504,000000,12.1648,12.5493,12.1648,12.3928,211060.09088748,0
+ULH.US,D,20050505,000000,12.5662,12.59,12.2639,12.2639,154212.77531879,0
+ULH.US,D,20050506,000000,12.3591,12.4265,11.7774,11.9766,23423.984418924,0
+ULH.US,D,20050509,000000,12.3055,12.3055,11.6486,11.7149,310377.38113591,0
+ULH.US,D,20050510,000000,11.6406,11.9231,11.5703,11.7863,89785.212142591,0
+ULH.US,D,20050511,000000,11.8438,12.0578,11.6912,11.7516,22017.132446499,0
+ULH.US,D,20050512,000000,11.7239,11.9994,11.6406,11.7705,99257.746298387,0
+ULH.US,D,20050513,000000,12.3234,12.3234,11.3741,11.3741,34052.074893533,0
+ULH.US,D,20050516,000000,11.5545,11.9845,11.5545,11.7329,69739.085364777,0
+ULH.US,D,20050517,000000,11.6406,12.0133,11.6406,11.8111,23960.889188888,0
+ULH.US,D,20050518,000000,11.8616,12.6653,11.7774,12.59,115899.77572829,0
+ULH.US,D,20050519,000000,12.6741,13.3609,12.59,13.2112,48717.043337798,0
+ULH.US,D,20050520,000000,13.3777,13.8602,13.1636,13.4441,27753.536041379,0
+ULH.US,D,20050523,000000,13.6174,13.7809,13.5738,13.6402,9405.9256692964,0
+ULH.US,D,20050524,000000,13.5461,13.5838,13.3449,13.3449,6487.2628972358,0
+ULH.US,D,20050525,000000,13.3697,13.8959,13.3609,13.5372,34642.468296595,0
+ULH.US,D,20050526,000000,13.8771,13.8771,13.0795,13.3449,13762.726218046,0
+ULH.US,D,20050527,000000,13.4877,13.4877,13.2736,13.3093,8806.4492908026,0
+ULH.US,D,20050531,000000,13.4034,13.4193,13.1022,13.1022,15740.796423177,0
+ULH.US,D,20050601,000000,13.2895,13.4777,13.2558,13.4441,11266.926413307,0
+ULH.US,D,20050602,000000,13.452,13.7264,13.2994,13.4956,7699.3355076247,0
+ULH.US,D,20050603,000000,13.5372,13.6581,13.2192,13.5372,14592.30464081,0
+ULH.US,D,20050606,000000,13.8364,13.8771,13.4034,13.7711,23086.905108458,0
+ULH.US,D,20050607,000000,13.9683,14.1218,13.6997,13.7621,27063.229908568,0
+ULH.US,D,20050608,000000,13.6581,13.674,13.1468,13.3955,18610.00744011,0
+ULH.US,D,20050609,000000,13.3777,13.4114,13.0795,13.0795,97222.150582189,0
+ULH.US,D,20050610,000000,13.2042,13.2379,12.9803,13.1468,18709.920169858,0
+ULH.US,D,20050613,000000,13.1379,13.2558,13.0259,13.2379,27296.359611315,0
+ULH.US,D,20050614,000000,13.4034,13.4034,12.8307,13.1379,42112.710979442,0
+ULH.US,D,20050615,000000,13.2112,13.229,12.3402,12.4007,41091.380853119,0
+ULH.US,D,20050616,000000,12.59,12.6464,11.8022,11.9994,71969.460443011,0
+ULH.US,D,20050617,000000,12.1281,12.4958,11.6149,11.7774,68369.574513571,0
+ULH.US,D,20050620,000000,12.0499,12.0499,11.178,11.2196,55638.270616771,0
+ULH.US,D,20050621,000000,11.2196,11.497,11.2196,11.3167,162619.5736906,0
+ULH.US,D,20050622,000000,11.3741,11.4604,10.4764,10.6458,256363.95390193,0
+ULH.US,D,20050623,000000,10.6715,11.0224,9.69164,10.8598,1235610.6366105,0
+ULH.US,D,20050624,000000,10.7865,12.4958,10.7865,11.6576,689499.76643658,0
+ULH.US,D,20050627,000000,11.7417,12.0578,11.7329,12.0411,42334.739267773,0
+ULH.US,D,20050628,000000,11.9141,12.3591,11.8884,12.3402,48937.053187144,0
+ULH.US,D,20050629,000000,12.5226,12.6296,12.1648,12.59,54554.368881919,0
+ULH.US,D,20050630,000000,12.6553,13.4441,12.6384,13.2558,62224.437024264,0
+ULH.US,D,20050701,000000,13.1953,13.3449,12.8545,13.1795,63068.144519922,0
+ULH.US,D,20050705,000000,13.3529,13.3777,13.1636,13.3529,33070.104327415,0
+ULH.US,D,20050706,000000,13.3777,13.3777,13.0546,13.1885,30795.323591514,0
+ULH.US,D,20050707,000000,12.9892,13.1468,12.913,13.0883,37263.411318393,0
+ULH.US,D,20050708,000000,13.2558,13.2558,13.0259,13.1112,20188.426726245,0
+ULH.US,D,20050711,000000,13.2112,13.2112,12.913,13.0259,24134.474941583,0
+ULH.US,D,20050712,000000,13.0922,13.0922,12.9407,12.9575,19433.53054592,0
+ULH.US,D,20050713,000000,13.0795,13.0883,12.9744,13.0616,14337.981328722,0
+ULH.US,D,20050714,000000,13.1022,13.1468,13.0259,13.0705,18140.720376137,0
+ULH.US,D,20050715,000000,12.8703,12.9487,12.787,12.8703,79465.942832661,0
+ULH.US,D,20050718,000000,12.8703,13.017,12.6553,12.9655,17811.71482161,0
+ULH.US,D,20050719,000000,12.9803,13.0616,12.8208,12.8634,16354.401874565,0
+ULH.US,D,20050720,000000,12.8545,13.1022,12.6741,13.0348,16323.1160703,0
+ULH.US,D,20050721,000000,13.2192,13.452,13.1885,13.3529,14550.926641622,0
+ULH.US,D,20050722,000000,13.2112,13.4193,13.1379,13.4193,84326.343908126,0
+ULH.US,D,20050725,000000,13.4956,14.1129,13.3529,14.1129,78550.580753041,0
+ULH.US,D,20050726,000000,14.1218,14.2546,14.0198,14.2456,21871.804839591,0
+ULH.US,D,20050727,000000,14.2636,14.309,14.1218,14.1466,28930.285969533,0
+ULH.US,D,20050728,000000,14.0029,14.7272,13.8235,14.5578,77237.586193411,0
+ULH.US,D,20050729,000000,14.6865,14.6865,14.2636,14.319,87636.583843243,0
+ULH.US,D,20050801,000000,14.2219,14.6321,13.4777,14.0436,57028.975077318,0
+ULH.US,D,20050802,000000,14.2377,14.2456,13.994,14.206,42351.895999144,0
+ULH.US,D,20050803,000000,14.1614,14.751,14.1614,14.5578,7407.6710743171,0
+ULH.US,D,20050804,000000,14.5935,14.5935,14.0583,14.2377,20890.843492965,0
+ULH.US,D,20050805,000000,14.1376,14.2377,14.0198,14.0198,22470.271998592,0
+ULH.US,D,20050808,000000,14.206,14.215,13.8454,14.1218,45980.040074372,0
+ULH.US,D,20050809,000000,14.0861,14.2546,14.0436,14.1218,33349.658126813,0
+ULH.US,D,20050810,000000,14.2219,14.2903,14.1218,14.206,29758.855172805,0
+ULH.US,D,20050811,000000,14.425,15.076,14.1218,14.8155,37852.795501963,0
+ULH.US,D,20050812,000000,14.8649,14.9155,14.2636,14.2992,21439.858896838,0
+ULH.US,D,20050815,000000,14.1218,15.0859,14.1218,14.968,27994.739500065,0
+ULH.US,D,20050816,000000,14.5498,14.6955,14.4408,14.4865,18707.901730874,0
+ULH.US,D,20050817,000000,14.6668,14.6668,13.9771,14.4775,11597.950406819,0
+ULH.US,D,20050818,000000,14.4686,14.4865,14.2992,14.3547,8438.0841760716,0
+ULH.US,D,20050819,000000,14.2833,14.4498,14.206,14.2992,29560.0389328,0
+ULH.US,D,20050822,000000,14.4042,14.425,14.2377,14.3963,7044.3520570482,0
+ULH.US,D,20050823,000000,14.5053,14.6768,14.2377,14.2833,51701.305376865,0
+ULH.US,D,20050824,000000,14.206,14.3477,14.0763,14.1614,68145.527786255,0
+ULH.US,D,20050825,000000,14.2456,14.3378,14.206,14.215,23441.141150294,0
+ULH.US,D,20050826,000000,14.1614,14.206,13.9683,13.9861,28001.804036513,0
+ULH.US,D,20050829,000000,14.0436,14.0436,13.7264,13.8235,7289.5923937047,0
+ULH.US,D,20050830,000000,13.887,14.1614,13.4777,13.6402,66102.867533609,0
+ULH.US,D,20050831,000000,13.7354,13.9048,13.4292,13.5649,53311.010467265,0
+ULH.US,D,20050901,000000,13.8275,13.8959,13.4193,13.5649,52514.73628775,0
+ULH.US,D,20050902,000000,13.6324,13.7809,13.5838,13.6581,4591.9486904827,0
+ULH.US,D,20050906,000000,13.6095,13.7264,13.5372,13.6491,38782.286654477,0
+ULH.US,D,20050907,000000,13.6828,13.7264,13.3697,13.5561,40946.053246212,0
+ULH.US,D,20050908,000000,13.7354,13.7354,13.4956,13.7264,65864.6917334,0
+ULH.US,D,20050909,000000,13.8235,14.197,13.7711,14.197,6544.7884083033,0
+ULH.US,D,20050912,000000,14.2546,14.418,14.206,14.319,17772.355261407,0
+ULH.US,D,20050913,000000,14.2456,14.319,14.0515,14.206,40579.706570465,0
+ULH.US,D,20050914,000000,14.2377,14.2992,14.1466,14.206,13065.355548789,0
+ULH.US,D,20050915,000000,14.1614,14.2636,14.1218,14.206,17342.427757638,0
+ULH.US,D,20050916,000000,14.2903,14.425,13.9226,14.309,44425.842056054,0
+ULH.US,D,20050919,000000,14.2298,14.418,14.1713,14.3289,4995.6364874482,0
+ULH.US,D,20050920,000000,14.1218,14.319,13.0922,13.4777,185755.93055419,0
+ULH.US,D,20050921,000000,13.4956,13.9138,13.4956,13.7264,94382.206930536,0
+ULH.US,D,20050922,000000,13.8275,13.8275,13.3955,13.452,146688.03478336,0
+ULH.US,D,20050923,000000,13.4777,14.0336,13.4777,13.9415,74871.975703193,0
+ULH.US,D,20050926,000000,14.1129,14.1218,13.8454,13.9226,4171.1041621461,0
+ULH.US,D,20050927,000000,14.1129,14.1129,13.8235,13.887,5472.9973073599,0
+ULH.US,D,20050928,000000,13.9138,14.2219,13.8454,14.2219,134644.00936089,0
+ULH.US,D,20050929,000000,14.215,14.2636,13.887,14.2636,5313.5406275585,0
+ULH.US,D,20050930,000000,14.2636,14.5855,14.2636,14.5855,16464.406799238,0
+ULH.US,D,20051003,000000,14.5935,14.7975,14.5578,14.7877,9235.3675750785,0
+ULH.US,D,20051004,000000,14.8302,14.8302,14.5142,14.6321,16724.785428281,0
+ULH.US,D,20051005,000000,14.5578,14.6479,13.9593,14.104,11482.899384684,0
+ULH.US,D,20051006,000000,14.3477,14.5855,14.2219,14.4963,23276.638373031,0
+ULH.US,D,20051007,000000,14.6668,15.189,14.6668,15.1226,20400.362819652,0
+ULH.US,D,20051010,000000,15.0047,15.0047,14.8392,14.9581,4066.1453349351,0
+ULH.US,D,20051011,000000,15.0512,15.1464,14.9769,14.9947,11597.950406819,0
+ULH.US,D,20051012,000000,14.968,15.2494,14.968,14.968,20534.589012143,0
+ULH.US,D,20051013,000000,14.9334,15.0591,14.8709,14.9581,49324.593472231,0
+ULH.US,D,20051014,000000,15.1127,15.1553,15.0047,15.0958,3384.9221775558,0
+ULH.US,D,20051017,000000,15.1037,15.1037,14.8798,14.9947,13452.895833876,0
+ULH.US,D,20051018,000000,15.1553,15.1553,14.9402,15.0304,19578.858152827,0
+ULH.US,D,20051019,000000,14.968,15.1037,14.751,15.0859,10020.540340176,0
+ULH.US,D,20051020,000000,15.1464,15.1464,14.9482,14.9869,6797.0932814068,0
+ULH.US,D,20051021,000000,14.9482,15.1978,14.9482,15.1978,5347.8540903006,0
+ULH.US,D,20051024,000000,15.2317,15.3772,15.0304,15.3772,52287.661901958,0
+ULH.US,D,20051025,000000,15.1127,15.3455,14.968,15.1801,38289.787542179,0
+ULH.US,D,20051026,000000,15.2217,15.3455,15.0859,15.1711,6254.1331944882,0
+ULH.US,D,20051027,000000,15.4526,15.4526,15.1127,15.1294,19197.373184695,0
+ULH.US,D,20051028,000000,15.1464,15.3772,15.1294,15.3694,14162.377137042,0
+ULH.US,D,20051031,000000,15.5318,15.8143,15.3851,15.8143,15489.500769567,0
+ULH.US,D,20051101,000000,15.6923,16.4652,15.6923,15.9193,34234.74362166,0
+ULH.US,D,20051102,000000,16.2095,16.4038,16.0877,16.4038,35924.177051961,0
+ULH.US,D,20051103,000000,16.4979,16.71,16.1481,16.2442,16662.213819751,0
+ULH.US,D,20051104,000000,16.1818,16.1918,15.7518,15.7518,18028.69701248,0
+ULH.US,D,20051107,000000,15.8667,15.9261,15.6359,15.829,17491.792242516,0
+ULH.US,D,20051108,000000,15.728,15.8479,15.6843,15.7696,23437.104272325,0
+ULH.US,D,20051109,000000,15.7429,15.9598,15.7349,15.945,33631.230365197,0
+ULH.US,D,20051110,000000,15.7884,16.2908,15.5933,16.0877,24604.771225048,0
+ULH.US,D,20051111,000000,16.0263,16.2661,15.7429,16.2165,11797.775866317,0
+ULH.US,D,20051114,000000,16.164,16.593,16.0877,16.4573,9504.8291795529,0
+ULH.US,D,20051115,000000,16.593,17.2252,16.593,16.9141,23278.656812016,0
+ULH.US,D,20051116,000000,17.1647,17.5314,17.0112,17.4293,106224.38845451,0
+ULH.US,D,20051117,000000,17.6018,17.6086,17.4076,17.5214,11773.554598499,0
+ULH.US,D,20051118,000000,17.8118,17.8495,17.4134,17.6522,17594.732630742,0
+ULH.US,D,20051121,000000,17.6522,17.901,17.6018,17.7484,13231.876765037,0
+ULH.US,D,20051122,000000,17.7385,18.5747,17.7385,18.5599,113396.9113871,0
+ULH.US,D,20051123,000000,18.5182,18.8165,18.2953,18.7442,42021.881225125,0
+ULH.US,D,20051125,000000,18.7542,18.7908,18.7283,18.7629,8570.2919295778,0
+ULH.US,D,20051128,000000,19.0554,20.2008,18.8462,19.4745,125041.28589058,0
+ULH.US,D,20051129,000000,18.4212,18.9513,17.5848,18.7809,93682.817822293,0
+ULH.US,D,20051130,000000,18.6719,18.6719,18.0991,18.329,39169.826939563,0
+ULH.US,D,20051201,000000,18.1724,18.3449,17.6958,18.003,41139.823388755,0
+ULH.US,D,20051202,000000,18.115,18.8939,17.7959,18.5659,25641.239643756,0
+ULH.US,D,20051205,000000,18.6946,18.6946,17.6611,17.8495,32820.827112788,0
+ULH.US,D,20051206,000000,17.8495,17.901,17.5769,17.7295,23293.795104402,0
+ULH.US,D,20051207,000000,17.2342,18.0466,17.1053,17.9268,21935.385667613,0
+ULH.US,D,20051208,000000,17.8673,18.438,17.7197,18.003,20572.939352854,0
+ULH.US,D,20051209,000000,18.011,18.0466,17.7801,17.9435,11587.858211895,0
+ULH.US,D,20051212,000000,18.0466,18.0545,17.895,18.0466,37559.112629671,0
+ULH.US,D,20051213,000000,18.0903,18.225,17.8772,18.225,17056.818641285,0
+ULH.US,D,20051214,000000,18.3944,18.4291,17.9268,18.003,9364.5476701074,0
+ULH.US,D,20051215,000000,18.1556,19.5438,17.9931,19.3021,39597.736004347,0
+ULH.US,D,20051216,000000,19.3447,19.6013,18.4212,18.8612,53854.979773676,0
+ULH.US,D,20051219,000000,19.0871,19.1494,17.6185,17.7197,39889.400437654,0
+ULH.US,D,20051220,000000,17.7197,17.7197,16.6347,16.6941,63706.980458619,0
+ULH.US,D,20051221,000000,16.593,17.7731,16.593,17.7731,23296.82276288,0
+ULH.US,D,20051222,000000,17.8118,17.9773,16.9676,17.0537,26482.928700429,0
+ULH.US,D,20051223,000000,17.0042,17.1399,16.6783,16.71,25519.124085175,0
+ULH.US,D,20051227,000000,16.5167,17.6086,16.2581,17.5681,34916.975998532,0
+ULH.US,D,20051228,000000,17.353,17.353,16.6783,16.8922,19152.967527029,0
+ULH.US,D,20051229,000000,16.8517,18.5272,16.8517,18.1308,18014.567939586,0
+ULH.US,D,20051230,000000,18.0377,18.6382,17.1222,18.0466,42186.384002388,0
+ULH.US,D,20060103,000000,17.895,18.7046,17.895,18.6867,14083.658016634,0
+ULH.US,D,20060104,000000,18.543,18.8363,18.225,18.8076,12520.377022885,0
+ULH.US,D,20060105,000000,18.8363,18.8363,18.543,18.6946,1686.4057718234,0
+ULH.US,D,20060106,000000,18.8363,18.8363,18.5659,18.7115,6880.8584992771,0
+ULH.US,D,20060109,000000,18.5747,18.7046,17.2579,18.0903,21585.186503746,0
+ULH.US,D,20060110,000000,17.9773,17.9773,17.2579,17.7871,11987.509130891,0
+ULH.US,D,20060111,000000,17.7385,17.7385,17.0627,17.0627,12158.067225108,0
+ULH.US,D,20060112,000000,17.1647,17.1647,16.7526,16.9587,6637.6366016054,0
+ULH.US,D,20060113,000000,16.9587,16.9587,16.6187,16.7526,14818.369807111,0
+ULH.US,D,20060117,000000,16.6783,17.3818,16.6187,17.2173,10779.473398471,0
+ULH.US,D,20060118,000000,17.2579,18.4212,17.2579,18.2013,23613.717683498,0
+ULH.US,D,20060119,000000,18.4033,18.438,18.0466,18.1397,3434.3739326841,0
+ULH.US,D,20060120,000000,18.2854,18.4212,18.0466,18.2854,24337.328059558,0
+ULH.US,D,20060123,000000,18.0466,18.2953,17.7484,18.0991,19262.972451701,0
+ULH.US,D,20060124,000000,18.0545,19.2357,17.4392,19.1673,38341.257736291,0
+ULH.US,D,20060125,000000,18.9513,19.0048,18.438,18.5599,12475.971365219,0
+ULH.US,D,20060126,000000,18.329,18.6719,18.0377,18.6719,7849.7092119944,0
+ULH.US,D,20060127,000000,18.6719,19.1941,18.5599,18.6719,14811.305270665,0
+ULH.US,D,20060130,000000,19.0484,19.0484,18.216,18.543,6979.7620095337,0
+ULH.US,D,20060131,000000,18.3537,18.5024,18.0991,18.5024,3451.5306640551,0
+ULH.US,D,20060201,000000,18.438,19.1415,18.3627,18.7046,9053.708066444,0
+ULH.US,D,20060202,000000,19.0236,19.2357,18.7046,19.1761,33968.309675663,0
+ULH.US,D,20060203,000000,19.3714,20.7934,19.3348,20.1592,32821.836332281,0
+ULH.US,D,20060206,000000,20.7051,21.0836,20.5169,20.8508,51776.996838796,0
+ULH.US,D,20060207,000000,20.9112,20.9816,20.4148,20.4148,16981.127179354,0
+ULH.US,D,20060208,000000,20.4395,20.4485,18.3697,19.1058,81441.994598807,0
+ULH.US,D,20060209,000000,18.9869,19.526,18.9869,19.4338,10295.048042112,0
+ULH.US,D,20060210,000000,19.4556,19.4556,18.7809,18.9869,14654.87624934,0
+ULH.US,D,20060213,000000,18.8681,19.0048,18.438,18.438,12934.157014775,0
+ULH.US,D,20060214,000000,18.321,18.7542,18.1556,18.3537,38481.539245737,0
+ULH.US,D,20060215,000000,18.3627,19.1237,18.321,19.0236,6668.9224058702,0
+ULH.US,D,20060216,000000,19.0306,19.2674,19.0236,19.2277,11685.752502659,0
+ULH.US,D,20060217,000000,18.6382,19.7657,18.6382,19.4418,22449.078389252,0
+ULH.US,D,20060221,000000,19.63,19.7569,17.0201,17.2252,90912.510315618,0
+ULH.US,D,20060222,000000,17.8861,18.4657,17.6958,18.0903,140539.86963557,0
+ULH.US,D,20060223,000000,18.2013,19.3813,17.8861,18.9969,65277.325988815,0
+ULH.US,D,20060224,000000,19.0484,19.5765,18.5599,18.9236,19788.775807249,0
+ULH.US,D,20060227,000000,18.4935,19.3714,18.4935,19.2208,22539.908143569,0
+ULH.US,D,20060228,000000,19.0484,19.3625,18.9424,19.3625,12674.787605224,0
+ULH.US,D,20060301,000000,19.2445,19.2594,18.8522,19.203,17297.012880479,0
+ULH.US,D,20060302,000000,19.0623,19.0623,18.447,18.9086,11268.944852292,0
+ULH.US,D,20060303,000000,18.6559,18.9424,17.3896,17.901,157990.2838789,0
+ULH.US,D,20060306,000000,17.8495,18.4291,17.6791,18.0288,40224.461309135,0
+ULH.US,D,20060307,000000,18.234,18.2607,17.6611,17.6611,21919.238155734,0
+ULH.US,D,20060308,000000,17.7385,17.7385,16.6267,16.8854,12347.800489682,0
+ULH.US,D,20060309,000000,17.9605,18.3627,17.1579,17.5126,23858.958020154,0
+ULH.US,D,20060310,000000,17.6958,17.895,17.5769,17.7038,6153.2112452468,0
+ULH.US,D,20060313,000000,17.6791,17.6791,16.8684,17.5413,48789.707141252,0
+ULH.US,D,20060314,000000,17.3896,17.5214,17.0627,17.241,34165.107476683,0
+ULH.US,D,20060315,000000,17.3629,17.7295,17.3441,17.6611,7051.4165934951,0
+ULH.US,D,20060316,000000,17.6444,17.8118,17.464,17.5511,69688.624390156,0
+ULH.US,D,20060317,000000,17.6364,17.8315,17.4719,17.6522,72041.115026973,0
+ULH.US,D,20060320,000000,17.6958,17.8861,17.6958,17.8861,10957.096029136,0
+ULH.US,D,20060321,000000,17.7197,18.0466,17.7197,17.9346,15312.887358394,0
+ULH.US,D,20060322,000000,17.9535,18.5272,17.8584,18.5104,42661.726383315,0
+ULH.US,D,20060323,000000,18.3865,18.9781,18.3865,18.9781,17767.309163944,0
+ULH.US,D,20060324,000000,19.0306,19.2445,18.3697,19.2357,168938.29693261,0
+ULH.US,D,20060327,000000,19.3348,19.4478,18.115,19.2674,38706.595192545,0
+ULH.US,D,20060328,000000,19.3714,19.3714,18.8769,19.1415,63372.928806631,0
+ULH.US,D,20060329,000000,19.1494,19.4249,19.0306,19.1673,168233.8617269,0
+ULH.US,D,20060330,000000,18.9513,19.9283,18.9513,19.3021,179144.53365938,0
+ULH.US,D,20060331,000000,19.6973,19.852,19.526,19.6538,17134.528542201,0
+ULH.US,D,20060403,000000,19.5349,19.733,19.0554,19.2445,20759.644958951,0
+ULH.US,D,20060404,000000,19.311,19.8073,19.0701,19.4071,44569.151223977,0
+ULH.US,D,20060405,000000,19.3278,19.6013,18.3865,19.0048,17316.188050836,0
+ULH.US,D,20060406,000000,19.1058,19.739,18.9781,19.5171,12520.377022885,0
+ULH.US,D,20060407,000000,19.5596,19.5765,19.1851,19.1851,8867.0024603474,0
+ULH.US,D,20060410,000000,19.0394,19.5349,18.8769,18.9781,13723.366657843,0
+ULH.US,D,20060411,000000,19.0484,19.2764,18.8462,18.9869,27140.939809483,0
+ULH.US,D,20060412,000000,19.1138,19.3278,18.543,18.9513,12599.096143294,0
+ULH.US,D,20060413,000000,18.8849,19.1494,18.8849,19.0048,173856.22351914,0
+ULH.US,D,20060417,000000,19.2445,19.2445,18.6194,19.0484,16353.392655073,0
+ULH.US,D,20060418,000000,19.9857,21.8882,19.8073,21.1619,251474.28546119,0
+ULH.US,D,20060419,000000,21.1768,22.0072,21.1768,21.9725,92452.579261041,0
+ULH.US,D,20060420,000000,21.9725,23.3408,21.5443,23.3408,481283.65607873,0
+ULH.US,D,20060421,000000,23.3408,23.4518,23.0118,23.4518,41528.372893334,0
+ULH.US,D,20060424,000000,23.5102,23.9304,23.5102,23.8026,99122.510886403,0
+ULH.US,D,20060425,000000,23.8026,24.3306,23.5985,24.2802,37255.337562454,0
+ULH.US,D,20060426,000000,24.1702,24.6745,24.1702,24.4853,42342.813023712,0
+ULH.US,D,20060427,000000,24.3069,24.7003,23.9304,24.1355,357399.94494596,0
+ULH.US,D,20060428,000000,23.9542,24.0849,23.5102,23.8026,192047.40486989,0
+ULH.US,D,20060501,000000,23.5013,23.7747,22.8702,22.9236,85589.886712628,0
+ULH.US,D,20060502,000000,23.1635,23.536,22.9306,23.1367,29998.040192507,0
+ULH.US,D,20060503,000000,23.2784,23.4845,22.8345,23.1535,64464.904297422,0
+ULH.US,D,20060504,000000,23.1188,23.7747,23.1188,23.7253,15740.796423177,0
+ULH.US,D,20060505,000000,23.9304,24.8905,23.9304,24.8905,40906.693686007,0
+ULH.US,D,20060508,000000,24.7498,26.4818,24.7498,25.9735,195956.11196401,0
+ULH.US,D,20060509,000000,25.9656,26.6414,25.591,26.0359,83263.635782613,0
+ULH.US,D,20060510,000000,26.0359,26.4551,25.7792,26.027,44525.754785803,0
+ULH.US,D,20060511,000000,26.027,26.027,24.5209,24.7736,55778.552126216,0
+ULH.US,D,20060512,000000,24.5546,24.9242,23.1446,23.5182,35216.714187778,0
+ULH.US,D,20060515,000000,23.2458,24.1434,23.2458,23.5707,28064.375645042,0
+ULH.US,D,20060516,000000,23.4201,23.9135,23.1367,23.6321,38702.558314575,0
+ULH.US,D,20060517,000000,23.428,24.2979,23.428,23.8957,23725.741047155,0
+ULH.US,D,20060518,000000,24.1702,24.4357,23.9383,24.1771,18048.881402328,0
+ULH.US,D,20060519,000000,24.186,24.2217,23.544,23.9917,40177.027992992,0
+ULH.US,D,20060522,000000,23.767,23.964,23.4657,23.7927,39000.278064838,0
+ULH.US,D,20060523,000000,24.075,24.075,23.4598,23.8026,78004.593007646,0
+ULH.US,D,20060524,000000,23.9829,24.0512,23.7747,23.8461,114721.00736115,0
+ULH.US,D,20060525,000000,24.2217,24.6577,24.1434,24.6577,34684.855515277,0
+ULH.US,D,20060526,000000,24.7349,24.8014,24.5368,24.6249,34156.024501252,0
+ULH.US,D,20060530,000000,24.5636,26.1707,24.4763,25.9735,126209.96206279,0
+ULH.US,D,20060531,000000,25.4523,25.478,24.7271,25.2493,35565.904132153,0
+ULH.US,D,20060601,000000,25.374,27.8561,25.374,26.6661,175755.57460385,0
+ULH.US,D,20060602,000000,26.8743,26.8743,26.0577,26.1024,68570.409192562,0
+ULH.US,D,20060605,000000,26.1787,26.6661,25.6743,25.7972,67501.645750095,0
+ULH.US,D,20060606,000000,25.9577,25.9577,24.0919,24.6745,51982.877615249,0
+ULH.US,D,20060607,000000,24.6339,26.0577,24.6339,25.5039,28157.223838344,0
+ULH.US,D,20060608,000000,25.2323,25.2323,23.544,24.4169,154026.0697127,0
+ULH.US,D,20060609,000000,24.5209,25.6743,24.5209,25.3503,13796.030461296,0
+ULH.US,D,20060612,000000,25.4107,25.7239,24.4952,25.3403,14386.423864358,0
+ULH.US,D,20060613,000000,25.3503,25.8982,25.2245,25.5732,15894.197786024,0
+ULH.US,D,20060614,000000,24.9054,25.0084,24.2217,24.6161,21727.486452176,0
+ULH.US,D,20060615,000000,24.8905,24.9481,24.7003,24.8301,30427.967696275,0
+ULH.US,D,20060616,000000,24.7003,24.8727,24.5368,24.8381,102076.4963407,0
+ULH.US,D,20060619,000000,25.0183,25.1531,24.4684,24.7091,17172.878882913,0
+ULH.US,D,20060620,000000,24.5992,24.6824,24.0166,24.1157,19780.70205131,0
+ULH.US,D,20060621,000000,23.9997,24.2564,23.9214,23.964,22482.382632501,0
+ULH.US,D,20060622,000000,24.075,24.3753,23.651,24.1514,57120.814051127,0
+ULH.US,D,20060623,000000,23.974,25.8468,23.974,25.6743,135655.24729229,0
+ULH.US,D,20060626,000000,25.8892,26.1459,25.7338,26.1182,53246.420419751,0
+ULH.US,D,20060627,000000,26.2144,27.5312,26.2144,26.2907,78939.130257621,0
+ULH.US,D,20060628,000000,26.366,26.5215,25.7525,26.5215,19443.622740844,0
+ULH.US,D,20060629,000000,26.6751,26.8743,26.4274,26.6751,30665.134276992,0
+ULH.US,D,20060630,000000,27.016,27.115,25.8705,26.7801,244710.49642303,0
+ULH.US,D,20060703,000000,27.5312,29.4812,27.4202,28.5666,83044.63515276,0
+ULH.US,D,20060705,000000,28.7965,29.2503,27.8987,28.2506,137003.56453415,0
+ULH.US,D,20060706,000000,28.2842,28.3289,27.8898,28.1961,100705.97627,0
+ULH.US,D,20060707,000000,28.1881,28.1881,24.5299,24.8727,127122.29648393,0
+ULH.US,D,20060710,000000,24.8727,25.1016,23.9472,24.3306,124528.60238843,0
+ULH.US,D,20060711,000000,24.2891,24.4763,23.7827,24.4763,95621.52846722,0
+ULH.US,D,20060712,000000,24.4357,27.762,24.4357,27.3528,124558.8789732,0
+ULH.US,D,20060713,000000,26.9653,27.3082,25.5128,25.8892,282843.85494388,0
+ULH.US,D,20060714,000000,25.1095,25.3661,23.8026,24.6339,86638.465765245,0
+ULH.US,D,20060717,000000,24.7349,26.2144,24.7349,25.7615,29054.4199671,0
+ULH.US,D,20060718,000000,25.9577,26.366,25.7882,26.0102,68653.16519094,0
+ULH.US,D,20060719,000000,26.0835,26.2747,25.267,26.0577,120557.32368578,0
+ULH.US,D,20060720,000000,26.1271,26.2064,24.7914,24.9896,90957.925192776,0
+ULH.US,D,20060721,000000,24.9658,24.9658,23.2388,24.3852,64934.191361394,0
+ULH.US,D,20060724,000000,24.2039,25.9309,24.2039,25.3593,95503.449786608,0
+ULH.US,D,20060725,000000,25.478,26.1182,25.1788,25.8795,99037.736449041,0
+ULH.US,D,20060726,000000,25.8052,25.8892,25.267,25.4266,60231.228526746,0
+ULH.US,D,20060727,000000,25.7,25.8892,25.0659,25.6406,137311.37647934,0
+ULH.US,D,20060728,000000,25.8378,28.2416,25.8219,28.0881,95767.86529362,0
+ULH.US,D,20060731,000000,28.0881,28.0881,26.9496,27.5055,91013.432264859,0
+ULH.US,D,20060801,000000,27.2675,27.2675,26.5116,27.006,42482.085313665,0
+ULH.US,D,20060802,000000,26.8197,27.1645,26.1459,26.5898,135357.52754203,0
+ULH.US,D,20060803,000000,26.4105,26.4105,25.9934,26.0577,52124.168344187,0
+ULH.US,D,20060804,000000,26.574,26.797,24.9242,25.4187,40524.199498383,0
+ULH.US,D,20060807,000000,25.3236,25.3236,24.8381,25.0361,38222.169836186,0
+ULH.US,D,20060808,000000,25.2493,25.3403,24.2485,24.3753,27995.748719558,0
+ULH.US,D,20060809,000000,24.7171,25.0926,23.536,23.6321,24717.803808198,0
+ULH.US,D,20060810,000000,23.4598,24.3753,23.4598,23.536,64071.308695381,0
+ULH.US,D,20060811,000000,23.5528,23.5528,22.4748,23.1367,37635.813311095,0
+ULH.US,D,20060814,000000,23.4745,24.2128,22.8256,23.5528,21593.260259685,0
+ULH.US,D,20060815,000000,24.0849,24.7914,23.5985,23.854,42882.745452153,0
+ULH.US,D,20060816,000000,24.1355,24.1355,23.428,23.7253,20072.366484617,0
+ULH.US,D,20060817,000000,23.8114,24.3218,23.4112,23.5985,12801.949261268,0
+ULH.US,D,20060818,000000,23.7074,23.9383,23.4112,23.6737,31511.869431128,0
+ULH.US,D,20060821,000000,23.7163,23.7163,22.8523,22.9653,19781.711270802,0
+ULH.US,D,20060822,000000,23.0663,23.3121,22.9138,23.0049,14810.296051172,0
+ULH.US,D,20060823,000000,22.885,23.1001,21.483,21.6485,24866.159073583,0
+ULH.US,D,20060824,000000,21.7653,21.7653,20.3196,20.9459,41771.594791006,0
+ULH.US,D,20060825,000000,21.1103,21.1103,20.4931,20.8745,11758.416306112,0
+ULH.US,D,20060828,000000,20.9816,22.5274,20.4752,21.9725,31094.052561268,0
+ULH.US,D,20060829,000000,22.0983,22.0983,20.5535,21.2313,45808.472760661,0
+ULH.US,D,20060830,000000,21.3313,22.3837,21.1936,21.5523,22233.105417875,0
+ULH.US,D,20060831,000000,21.6662,22.0695,21.3898,21.6573,13733.458852767,0
+ULH.US,D,20060901,000000,21.8358,22.9306,21.7505,22.5372,218484.91869316,0
+ULH.US,D,20060905,000000,22.6383,22.9236,20.3832,20.9459,98004.295688809,0
+ULH.US,D,20060906,000000,20.9538,21.5018,20.6961,21.5018,37884.081306228,0
+ULH.US,D,20060907,000000,21.3313,21.5443,20.1334,20.2692,150946.94104134,0
+ULH.US,D,20060908,000000,20.3989,21.483,20.0115,20.4247,40544.383888231,0
+ULH.US,D,20060911,000000,20.391,20.4247,19.5349,20.0026,94717.267802018,0
+ULH.US,D,20060912,000000,20.0928,21.6395,20.0928,21.6028,44660.990197786,0
+ULH.US,D,20060913,000000,21.7158,22.024,21.2779,21.8079,25342.510674002,0
+ULH.US,D,20060914,000000,21.8635,21.8782,21.3512,21.3987,21028.097343933,0
+ULH.US,D,20060915,000000,21.5523,21.5622,20.2434,20.4079,57298.436681792,0
+ULH.US,D,20060918,000000,20.4148,20.4654,19.3813,19.967,49231.745278929,0
+ULH.US,D,20060919,000000,20.066,20.4584,19.733,20.0026,113366.63480233,0
+ULH.US,D,20060920,000000,20.169,20.5714,20.1422,20.3989,172099.17238285,0
+ULH.US,D,20060921,000000,20.5357,20.5862,20.0026,20.4247,34790.82356198,0
+ULH.US,D,20060922,000000,20.4852,21.6028,20.4852,20.8844,56012.691048457,0
+ULH.US,D,20060925,000000,21.0054,21.0054,20.0026,20.6694,37203.867368341,0
+ULH.US,D,20060926,000000,20.7607,20.9271,20.2859,20.7517,21997.957276143,0
+ULH.US,D,20060927,000000,20.8021,21.3066,20.5714,21.0836,22361.276293412,0
+ULH.US,D,20060928,000000,20.9538,21.0569,20.0997,20.3989,50595.200813179,0
+ULH.US,D,20060929,000000,20.6367,20.9112,20.2345,20.3832,54588.682344661,0
+ULH.US,D,20061002,000000,20.4654,20.7764,20.3742,20.3832,15417.846185605,0
+ULH.US,D,20061003,000000,20.4584,20.9459,20.3989,20.4079,72435.719848506,0
+ULH.US,D,20061004,000000,20.4752,21.37,20.4752,21.3413,18956.169726007,0
+ULH.US,D,20061005,000000,21.2779,21.3898,21.1431,21.3313,22559.083313925,0
+ULH.US,D,20061006,000000,21.3413,21.3839,20.8428,21.1431,27431.595023298,0
+ULH.US,D,20061009,000000,21.3413,21.3413,20.4247,20.8934,28631.556999779,0
+ULH.US,D,20061010,000000,21.0113,21.1619,20.3485,20.4485,22617.618044485,0
+ULH.US,D,20061011,000000,20.4852,21.2867,20.4752,20.7764,25298.105016336,0
+ULH.US,D,20061012,000000,20.9538,21.26,20.3989,21.0212,55645.335153218,0
+ULH.US,D,20061013,000000,21.1183,21.1183,20.7934,20.8021,19331.599377185,0
+ULH.US,D,20061016,000000,20.8934,20.9726,20.6694,20.723,20756.617300474,0
+ULH.US,D,20061017,000000,20.4584,20.7051,20.2087,20.3832,229121.08292371,0
+ULH.US,D,20061018,000000,20.5535,21.25,20.2612,20.3742,78081.293689069,0
+ULH.US,D,20061019,000000,20.4079,21.1768,20.391,21.1431,18564.592562951,0
+ULH.US,D,20061020,000000,21.2867,21.6573,21.1689,21.3759,16969.016545445,0
+ULH.US,D,20061023,000000,21.4313,21.4313,20.6624,20.7427,11555.563188138,0
+ULH.US,D,20061024,000000,20.8587,20.8587,20.2859,20.5446,60353.344085329,0
+ULH.US,D,20061025,000000,20.5624,20.9112,20.4931,20.6624,29413.702106399,0
+ULH.US,D,20061026,000000,20.5257,21.3146,20.5257,21.3146,32781.467552584,0
+ULH.US,D,20061027,000000,21.3413,21.3413,20.9538,20.9538,22119.063615232,0
+ULH.US,D,20061030,000000,20.9637,21.5622,20.7934,21.3413,19685.835419023,0
+ULH.US,D,20061031,000000,21.4403,21.6662,20.3128,20.4148,52058.569077179,0
+ULH.US,D,20061101,000000,20.5951,20.7934,20.2255,20.3742,63830.105236694,0
+ULH.US,D,20061102,000000,19.7133,20.1502,17.7295,17.7642,78280.109929074,0
+ULH.US,D,20061103,000000,17.9098,18.2953,17.9098,18.2953,111757.93893142,0
+ULH.US,D,20061106,000000,18.321,19.0394,18.1814,18.8681,53856.998212661,0
+ULH.US,D,20061107,000000,18.8363,19.0137,18.7046,18.8165,20203.565018631,0
+ULH.US,D,20061108,000000,18.8363,19.4418,18.7629,18.8681,41805.908253748,0
+ULH.US,D,20061109,000000,18.8165,19.3348,18.6194,19.2764,34594.025760959,0
+ULH.US,D,20061110,000000,19.203,20.1592,19.203,20.1592,14643.774834924,0
+ULH.US,D,20061113,000000,20.1502,20.5624,19.6538,20.4079,23109.107937291,0
+ULH.US,D,20061114,000000,20.6694,20.6694,19.954,20.3989,58990.89777057,0
+ULH.US,D,20061115,000000,20.3385,21.25,20.3128,21.1936,20157.14092198,0
+ULH.US,D,20061116,000000,21.2163,21.2163,20.0571,20.1592,36137.12236486,0
+ULH.US,D,20061117,000000,20.066,20.1422,19.7737,20.0205,146057.2726006,0
+ULH.US,D,20061120,000000,19.9372,20.3038,19.9372,20.2512,63912.861235072,0
+ULH.US,D,20061121,000000,20.2255,20.5169,20.2255,20.4485,14184.579965875,0
+ULH.US,D,20061122,000000,20.4395,20.9538,20.1938,20.4395,39781.413951966,0
+ULH.US,D,20061124,000000,20.3642,20.3642,19.9937,19.9937,5008.7563408496,0
+ULH.US,D,20061127,000000,19.9768,20.0739,19.5864,19.5864,109512.4255608,0
+ULH.US,D,20061128,000000,19.6201,19.733,18.8522,18.9086,26256.863534129,0
+ULH.US,D,20061129,000000,19.0484,19.0554,18.6194,18.8076,32901.564672181,0
+ULH.US,D,20061130,000000,18.8612,18.9086,18.7046,18.7046,39307.080790532,0
+ULH.US,D,20061201,000000,18.8363,18.8363,17.8315,18.115,86767.645860274,0
+ULH.US,D,20061204,000000,18.216,18.9592,18.1556,18.8363,81285.565577482,0
+ULH.US,D,20061205,000000,18.9007,18.9007,18.5916,18.6282,108226.67992746,0
+ULH.US,D,20061206,000000,18.6946,18.6946,18.4836,18.543,33591.870804992,0
+ULH.US,D,20061207,000000,18.543,18.6382,18.0903,18.2953,103612.52840815,0
+ULH.US,D,20061208,000000,18.1814,18.1814,17.8218,17.901,39374.698496523,0
+ULH.US,D,20061211,000000,17.8118,17.8772,17.0627,17.0627,34616.228589793,0
+ULH.US,D,20061212,000000,17.1399,17.2836,16.8684,16.8992,30922.485247558,0
+ULH.US,D,20061213,000000,17.0379,17.2173,16.7179,16.8774,22184.66288224,0
+ULH.US,D,20061214,000000,16.9487,19.6201,16.8992,19.1851,85049.954284186,0
+ULH.US,D,20061215,000000,19.1326,20.0739,17.7484,17.8118,59180.631035144,0
+ULH.US,D,20061218,000000,17.7801,17.7801,17.241,17.3996,27736.379310007,0
+ULH.US,D,20061219,000000,17.3441,18.4113,17.3015,18.003,17665.377995211,0
+ULH.US,D,20061220,000000,17.9931,18.4935,17.7959,18.011,21274.346900082,0
+ULH.US,D,20061221,000000,18.0377,18.8849,18.0377,18.1814,29472.236836959,0
+ULH.US,D,20061222,000000,18.216,18.216,17.7484,17.9773,11687.770941643,0
+ULH.US,D,20061226,000000,17.7731,19.6796,17.7731,18.5599,17318.20648982,0
+ULH.US,D,20061227,000000,19.1494,19.2277,18.8265,19.2208,22132.183468634,0
+ULH.US,D,20061228,000000,19.1761,19.2445,18.6867,19.1415,13254.07959387,0
+ULH.US,D,20061229,000000,19.2277,19.733,18.5104,18.6382,38465.391733859,0
+ULH.US,D,20070103,000000,18.6867,18.7442,18.0466,18.438,23188.836277191,0
+ULH.US,D,20070104,000000,18.338,18.6481,18.0198,18.5519,19746.388588568,0
+ULH.US,D,20070105,000000,18.447,18.447,17.5046,17.5046,30961.844807762,0
+ULH.US,D,20070108,000000,17.5314,18.107,17.2579,17.8405,27680.872237925,0
+ULH.US,D,20070109,000000,17.6522,18.438,17.4076,18.3053,29494.439665792,0
+ULH.US,D,20070110,000000,18.124,18.3537,17.4818,17.7572,26879.551960949,0
+ULH.US,D,20070111,000000,17.901,19.1574,17.901,18.4291,43807.190507204,0
+ULH.US,D,20070112,000000,18.3865,18.5342,18.2013,18.5342,8126.2353529157,0
+ULH.US,D,20070116,000000,18.7115,18.9513,18.5916,18.6481,27322.599318118,0
+ULH.US,D,20070117,000000,18.5916,18.8522,18.1724,18.7809,19860.43039121,0
+ULH.US,D,20070118,000000,18.7115,18.8612,18.3944,18.7195,25762.345982846,0
+ULH.US,D,20070119,000000,18.6719,19.5943,18.6095,19.4338,25206.266042526,0
+ULH.US,D,20070122,000000,19.4418,19.4418,19.2277,19.2277,17676.479409627,0
+ULH.US,D,20070123,000000,19.1237,19.4338,18.7719,19.2445,7777.0454085406,0
+ULH.US,D,20070124,000000,19.311,19.4249,19.0048,19.3278,8680.2968542509,0
+ULH.US,D,20070125,000000,19.2277,19.4418,19.2277,19.3198,11856.310596877,0
+ULH.US,D,20070126,000000,19.2208,19.3447,18.7195,19.3447,15178.661165903,0
+ULH.US,D,20070129,000000,19.416,20.0205,19.416,19.852,31819.681376313,0
+ULH.US,D,20070130,000000,20.0026,20.391,20.0026,20.3385,24185.945135696,0
+ULH.US,D,20070131,000000,20.2434,20.4079,20.0482,20.3038,19168.105819414,0
+ULH.US,D,20070201,000000,20.2859,21.3223,20.2859,21.1014,46238.40026443,0
+ULH.US,D,20070202,000000,21.3313,22.1587,21.0469,21.9725,21247.097973787,0
+ULH.US,D,20070205,000000,21.8258,21.8435,20.7517,21.1361,27223.695807861,0
+ULH.US,D,20070206,000000,21.152,21.5097,20.9171,21.152,21817.306987001,0
+ULH.US,D,20070207,000000,21.1936,21.6295,20.8934,21.0469,11003.520125787,0
+ULH.US,D,20070208,000000,20.9964,21.1936,20.7934,21.1361,7997.0552578868,0
+ULH.US,D,20070209,000000,21.0054,21.3898,20.8339,20.8428,10395.969991354,0
+ULH.US,D,20070212,000000,20.8339,21.2163,20.715,20.937,12057.145275867,0
+ULH.US,D,20070213,000000,21.3223,22.016,21.1282,21.9268,11348.673192192,0
+ULH.US,D,20070214,000000,21.8723,22.132,21.1282,21.3512,12578.911753445,0
+ULH.US,D,20070215,000000,21.5761,22.0695,20.7607,20.7607,20898.917248904,0
+ULH.US,D,20070216,000000,20.7607,21.8723,20.723,21.8635,16136.410464203,0
+ULH.US,D,20070220,000000,21.7088,22.1072,21.6831,22.0983,7689.2433127006,0
+ULH.US,D,20070221,000000,21.9535,22.3757,21.9535,22.1854,18089.250182025,0
+ULH.US,D,20070222,000000,22.1507,22.1507,20.9024,21.37,150871.24957941,0
+ULH.US,D,20070223,000000,21.3313,21.5691,21.0469,21.1361,9778.3276619971,0
+ULH.US,D,20070226,000000,21.1936,21.1936,20.6624,20.7934,26089.333098388,0
+ULH.US,D,20070227,000000,20.5079,20.5862,19.7133,19.8946,42074.36063873,0
+ULH.US,D,20070228,000000,19.739,19.739,18.9969,19.0306,34348.785424302,0
+ULH.US,D,20070301,000000,18.8612,19.3278,18.438,18.9236,32136.576296931,0
+ULH.US,D,20070302,000000,18.9007,19.1851,18.2081,18.2437,38261.529396391,0
+ULH.US,D,20070305,000000,18.0803,18.2527,17.4076,17.464,25726.014081119,0
+ULH.US,D,20070306,000000,17.7484,18.321,17.464,18.2953,13148.111547167,0
+ULH.US,D,20070307,000000,19.3198,19.416,17.8118,17.9852,61480.642258354,0
+ULH.US,D,20070308,000000,17.9852,18.8265,17.9605,18.4836,146070.392454,0
+ULH.US,D,20070309,000000,18.6639,19.2108,18.5916,18.8165,48277.023639105,0
+ULH.US,D,20070312,000000,18.8462,18.9236,18.6559,18.7046,22325.953611178,0
+ULH.US,D,20070313,000000,18.7362,18.7362,17.5769,17.7572,29878.952292402,0
+ULH.US,D,20070314,000000,17.7197,17.8218,17.5511,17.8218,24750.098831955,0
+ULH.US,D,20070315,000000,17.7731,17.895,17.4204,17.6285,15478.39935515,0
+ULH.US,D,20070316,000000,17.6285,18.124,17.2679,17.6185,60915.479342603,0
+ULH.US,D,20070319,000000,17.6522,17.8495,17.1985,17.353,19799.877221665,0
+ULH.US,D,20070320,000000,17.353,18.1814,17.353,18.107,60667.211347469,0
+ULH.US,D,20070321,000000,18.2081,19.0236,18.0545,18.7629,30081.805410377,0
+ULH.US,D,20070322,000000,18.9869,19.203,18.8939,18.9156,7197.7534198951,0
+ULH.US,D,20070323,000000,19.2108,19.2515,18.8006,19.0306,11967.324741043,0
+ULH.US,D,20070326,000000,18.9592,18.9592,18.7115,18.7115,14206.782794708,0
+ULH.US,D,20070327,000000,18.7115,18.8165,18.6719,18.8165,12217.611175161,0
+ULH.US,D,20070328,000000,18.7115,18.8265,18.6481,18.7046,63329.532368456,0
+ULH.US,D,20070329,000000,18.9236,18.9236,18.6798,18.7195,4387.0771335227,0
+ULH.US,D,20070330,000000,18.8612,19.3198,18.6867,18.9969,23185.808618714,0
+ULH.US,D,20070402,000000,18.9969,19.6113,18.7115,18.9424,8556.162856684,0
+ULH.US,D,20070403,000000,19.1237,19.842,19.1237,19.6538,10757.270569638,0
+ULH.US,D,20070404,000000,19.6201,20.0997,19.6013,19.7737,16923.601668286,0
+ULH.US,D,20070405,000000,19.6706,20.1592,19.6706,20.0115,5846.408519553,0
+ULH.US,D,20070409,000000,20.1938,20.3553,19.9857,20.0482,55634.233738802,0
+ULH.US,D,20070410,000000,20.0205,20.5446,19.8946,20.3742,6577.0834320606,0
+ULH.US,D,20070411,000000,20.4148,20.4148,19.6201,19.6439,10530.196183845,0
+ULH.US,D,20070412,000000,19.5349,20.1265,19.5349,20.0739,7251.242052993,0
+ULH.US,D,20070413,000000,20.0997,21.1103,20.0997,20.8934,28773.856948209,0
+ULH.US,D,20070416,000000,21.1431,21.476,21.1014,21.476,11069.119392794,0
+ULH.US,D,20070417,000000,21.4066,21.4066,20.9538,21.1014,13609.324855199,0
+ULH.US,D,20070418,000000,20.9538,21.5176,20.9538,21.3839,37926.46852491,0
+ULH.US,D,20070419,000000,21.152,21.152,20.7764,20.7764,15304.813602454,0
+ULH.US,D,20070420,000000,21.152,21.7812,21.152,21.4403,21747.670842024,0
+ULH.US,D,20070423,000000,21.1619,21.1619,20.3286,20.6367,19455.733374753,0
+ULH.US,D,20070424,000000,21.0212,21.0212,19.9768,20.6961,20167.233116904,0
+ULH.US,D,20070425,000000,20.8844,21.5176,20.8844,21.2779,17011.403764127,0
+ULH.US,D,20070426,000000,21.2412,21.4493,20.9637,21.3066,24327.235864634,0
+ULH.US,D,20070427,000000,18.5747,18.5747,16.2581,17.4898,388889.61154824,0
+ULH.US,D,20070430,000000,17.6868,18.4291,17.6285,18.2953,136636.20863892,0
+ULH.US,D,20070501,000000,18.3776,18.4836,17.8772,18.2854,27528.48009457,0
+ULH.US,D,20070502,000000,18.2527,18.4559,18.1655,18.2774,12201.463663283,0
+ULH.US,D,20070503,000000,18.3537,18.3776,18.1556,18.2854,11071.137831779,0
+ULH.US,D,20070504,000000,18.2953,18.3944,18.1913,18.234,18461.652174725,0
+ULH.US,D,20070507,000000,18.4113,18.5272,17.9435,17.9435,15295.730627023,0
+ULH.US,D,20070508,000000,17.9268,18.0991,17.8772,18.0288,22178.607565285,0
+ULH.US,D,20070509,000000,18.0288,18.0903,17.6522,17.9535,15335.090187227,0
+ULH.US,D,20070510,000000,17.7642,18.1556,17.7642,17.9435,29606.463029451,0
+ULH.US,D,20070511,000000,17.9268,18.1487,17.9268,18.0545,5053.1619985158,0
+ULH.US,D,20070514,000000,17.9188,18.0903,17.9188,18.011,13859.611289318,0
+ULH.US,D,20070515,000000,17.901,18.1308,17.6611,17.9435,21547.845382526,0
+ULH.US,D,20070516,000000,18.0466,18.0635,17.7959,17.9852,9611.8064457488,0
+ULH.US,D,20070517,000000,17.8861,18.2013,17.5314,17.6868,62208.289512385,0
+ULH.US,D,20070518,000000,17.6868,17.6868,16.8001,17.1906,22566.147850372,0
+ULH.US,D,20070521,000000,17.4293,17.5046,17.3104,17.353,4500.109716673,0
+ULH.US,D,20070522,000000,17.2489,18.7542,17.2489,18.543,20303.47774838,0
+ULH.US,D,20070523,000000,18.6282,18.6282,17.3273,17.3729,43642.687729941,0
+ULH.US,D,20070524,000000,17.2836,17.4134,16.7179,16.7624,42216.66058716,0
+ULH.US,D,20070525,000000,17.0537,17.0537,16.702,16.7337,22693.309506416,0
+ULH.US,D,20070529,000000,16.8337,17.1053,16.6109,16.7813,29777.021123668,0
+ULH.US,D,20070530,000000,16.6109,16.9854,16.5068,16.8337,20167.233116904,0
+ULH.US,D,20070531,000000,17.0042,17.1647,16.6941,16.7912,11605.014943266,0
+ULH.US,D,20070601,000000,16.8427,16.9389,16.6783,16.8684,7685.2064347309,0
+ULH.US,D,20070604,000000,16.8517,16.8992,16.4979,16.6524,12009.711959724,0
+ULH.US,D,20070605,000000,16.6783,16.6871,15.9925,16.1551,21085.622855001,0
+ULH.US,D,20070606,000000,15.9925,16.0104,15.5674,15.728,23407.836907045,0
+ULH.US,D,20070607,000000,15.5853,15.7973,15.2761,15.3118,17233.432052458,0
+ULH.US,D,20070608,000000,15.3307,15.4268,14.855,15.0591,23572.339684308,0
+ULH.US,D,20070611,000000,15.0512,15.3772,14.968,15.2394,20442.750038333,0
+ULH.US,D,20070612,000000,15.1037,15.2394,14.9402,14.968,15971.90768694,0
+ULH.US,D,20070613,000000,15.1553,15.7796,15.1553,15.6359,18367.794761931,0
+ULH.US,D,20070614,000000,15.5318,15.8211,15.5318,15.6121,21415.63762902,0
+ULH.US,D,20070615,000000,15.9678,16.3958,15.7884,16.1055,42120.784735381,0
+ULH.US,D,20070618,000000,16.3701,17.1499,16.3701,16.71,32938.905793401,0
+ULH.US,D,20070619,000000,16.7724,16.8854,16.5415,16.7813,17599.778728203,0
+ULH.US,D,20070620,000000,16.7912,16.7912,15.9023,15.9023,22392.562097677,0
+ULH.US,D,20070621,000000,16.0688,16.1145,15.6022,16.1055,24059.792699144,0
+ULH.US,D,20070622,000000,16.0104,16.0778,15.294,15.294,280982.85419987,0
+ULH.US,D,20070625,000000,15.7884,17.0537,15.5318,16.8854,47947.008865086,0
+ULH.US,D,20070626,000000,16.8684,17.5413,16.7526,16.7813,86539.562254988,0
+ULH.US,D,20070627,000000,16.6524,17.1836,16.2908,17.1579,39178.909914995,0
+ULH.US,D,20070628,000000,17.2489,17.2489,16.4652,16.6941,30862.941297505,0
+ULH.US,D,20070629,000000,16.6109,16.6109,15.4981,15.5933,52937.599255072,0
+ULH.US,D,20070702,000000,15.8211,16.3869,15.6448,16.3602,37908.302574046,0
+ULH.US,D,20070703,000000,16.4127,16.6267,16.1055,16.3512,44577.224979917,0
+ULH.US,D,20070705,000000,16.2581,17.0299,16.1055,16.9309,20971.581052358,0
+ULH.US,D,20070706,000000,17.0112,17.7801,16.8517,17.0627,44470.247713721,0
+ULH.US,D,20070709,000000,17.0459,17.0459,16.3265,16.378,94978.655650552,0
+ULH.US,D,20070710,000000,16.488,16.488,15.951,16.0421,32004.368543426,0
+ULH.US,D,20070711,000000,16.0104,16.0877,15.6666,15.8211,29269.383718984,0
+ULH.US,D,20070712,000000,15.728,16.1145,15.6666,16.1055,22253.289807724,0
+ULH.US,D,20070713,000000,16.0104,16.0104,15.6843,15.829,13697.12695104,0
+ULH.US,D,20070716,000000,15.728,15.8925,15.3455,15.5318,14554.963519591,0
+ULH.US,D,20070717,000000,15.6606,15.8667,15.4347,15.62,9895.3971231171,0
+ULH.US,D,20070718,000000,15.4981,15.7973,14.9065,15.4882,28631.556999779,0
+ULH.US,D,20070719,000000,15.4981,15.5476,15.0958,15.189,19534.452495161,0
+ULH.US,D,20070720,000000,15.1464,15.1978,14.3795,14.5995,38249.418762482,0
+ULH.US,D,20070723,000000,14.7192,14.7192,13.9683,14.096,46628.968207993,0
+ULH.US,D,20070724,000000,13.9226,13.9593,13.2112,13.2994,79005.73874412,0
+ULH.US,D,20070725,000000,13.5561,13.5561,12.803,13.2558,65198.606868407,0
+ULH.US,D,20070726,000000,13.0546,13.6491,12.7554,13.5738,141091.91269793,0
+ULH.US,D,20070727,000000,15.3524,16.2005,14.5855,14.6579,128661.35620986,0
+ULH.US,D,20070730,000000,14.5935,15.1622,14.4042,14.968,30734.770421969,0
+ULH.US,D,20070731,000000,15.1711,15.3524,14.0198,14.1546,41177.164509974,0
+ULH.US,D,20070801,000000,14.1129,14.8977,13.9593,14.8977,24725.877564138,0
+ULH.US,D,20070802,000000,14.9581,14.9581,14.5409,14.7975,27338.746829996,0
+ULH.US,D,20070803,000000,14.7698,14.7798,13.6324,13.7097,25323.335503646,0
+ULH.US,D,20070806,000000,13.7175,15.2574,13.5738,15.1553,60967.958756208,0
+ULH.US,D,20070807,000000,15.0344,15.8479,14.7272,15.5139,70518.20281292,0
+ULH.US,D,20070808,000000,15.6843,16.8854,15.4793,16.4038,81678.151960032,0
+ULH.US,D,20070809,000000,16.0005,17.0201,14.7441,14.7877,79778.800875309,0
+ULH.US,D,20070810,000000,14.8224,15.8479,14.1466,14.9581,55762.404614338,0
+ULH.US,D,20070813,000000,14.8709,15.6843,14.433,14.8709,52117.103807739,0
+ULH.US,D,20070814,000000,14.8709,15.1622,14.8709,14.9155,19090.395918499,0
+ULH.US,D,20070815,000000,14.9065,15.4981,14.9065,15.0958,138892.82342395,0
+ULH.US,D,20070816,000000,14.7975,16.6267,14.6242,15.6359,173643.27820623,0
+ULH.US,D,20070817,000000,16.4712,16.6783,15.8479,16.5663,78043.952567849,0
+ULH.US,D,20070820,000000,16.6109,17.1499,16.2581,17.1499,29065.521381517,0
+ULH.US,D,20070821,000000,16.9309,17.4392,16.9309,17.3104,41462.773626328,0
+ULH.US,D,20070822,000000,17.4719,17.6285,16.4215,16.603,41387.082164396,0
+ULH.US,D,20070823,000000,16.71,17.0042,15.4268,15.6606,34437.596739635,0
+ULH.US,D,20070824,000000,15.6121,16.0104,15.0681,15.2394,43131.013447287,0
+ULH.US,D,20070827,000000,15.5071,16.06,15.1801,15.5397,39339.375814289,0
+ULH.US,D,20070828,000000,15.4526,16.6783,15.4347,16.479,68511.874462002,0
+ULH.US,D,20070829,000000,16.4652,17.0537,16.3869,16.9953,34769.629952639,0
+ULH.US,D,20070830,000000,16.7912,17.0537,16.488,16.8001,28064.375645042,0
+ULH.US,D,20070831,000000,16.9676,17.0379,16.1224,16.1322,32703.757651668,0
+ULH.US,D,20070904,000000,16.0877,16.3265,15.5318,15.8479,44690.257563067,0
+ULH.US,D,20070905,000000,15.7796,16.0104,15.5754,15.6022,11155.912269142,0
+ULH.US,D,20070906,000000,15.6756,16.0421,15.6606,16.0421,10470.652233792,0
+ULH.US,D,20070907,000000,15.72,15.72,14.7975,14.9234,14447.986253396,0
+ULH.US,D,20070910,000000,14.9869,15.1127,14.4042,14.6668,16329.171387255,0
+ULH.US,D,20070911,000000,14.7125,15.0047,14.6865,14.9065,11973.380057997,0
+ULH.US,D,20070912,000000,14.8224,14.8224,14.425,14.4775,16492.664945026,0
+ULH.US,D,20070913,000000,14.5053,14.6321,14.215,14.309,17319.215709312,0
+ULH.US,D,20070914,000000,14.1466,14.4042,14.1466,14.197,11605.014943266,0
+ULH.US,D,20070917,000000,14.1218,14.197,13.6997,13.7354,35988.767099475,0
+ULH.US,D,20070918,000000,13.7541,15.951,13.7541,15.945,37196.802831894,0
+ULH.US,D,20070919,000000,16.0104,17.2489,16.0104,16.808,61056.770071541,0
+ULH.US,D,20070920,000000,16.7179,17.2083,16.3958,16.808,17496.838339977,0
+ULH.US,D,20070921,000000,16.9854,17.6522,15.9846,17.4719,81626.681765918,0
+ULH.US,D,20070924,000000,17.4818,17.4818,16.9041,17.0894,23801.432509087,0
+ULH.US,D,20070925,000000,16.9309,17.3273,16.5663,16.8684,12589.003948369,0
+ULH.US,D,20070926,000000,16.9041,18.5342,16.6783,18.124,61439.264259166,0
+ULH.US,D,20070927,000000,18.1397,18.321,17.4719,17.5591,13755.6616816,0
+ULH.US,D,20070928,000000,17.4976,18.0991,17.1647,17.2342,23408.846126537,0
+ULH.US,D,20071001,000000,17.1836,17.895,16.7427,16.8596,25794.641006603,0
+ULH.US,D,20071002,000000,16.8596,18.0991,16.8596,18.0991,34661.643466951,0
+ULH.US,D,20071003,000000,17.9098,18.6719,17.0459,17.0537,32004.368543426,0
+ULH.US,D,20071004,000000,17.1906,18.5342,17.1647,17.3273,26907.810106736,0
+ULH.US,D,20071005,000000,17.7197,18.6194,17.4976,18.3449,46414.00445611,0
+ULH.US,D,20071008,000000,17.895,18.7283,17.895,18.438,20651.658473263,0
+ULH.US,D,20071009,000000,17.9346,18.7115,17.4392,18.2854,28286.403933373,0
+ULH.US,D,20071010,000000,18.1724,18.3865,17.6611,18.2081,22434.949316358,0
+ULH.US,D,20071011,000000,18.2706,18.321,17.4571,17.7295,36387.408798978,0
+ULH.US,D,20071012,000000,17.7038,17.7731,17.2252,17.3996,29380.39786315,0
+ULH.US,D,20071015,000000,17.3441,17.7959,16.1719,16.4979,15952.732516584,0
+ULH.US,D,20071016,000000,16.479,16.488,15.2217,15.4981,34930.095851933,0
+ULH.US,D,20071017,000000,15.6279,15.6279,13.8602,14.0336,51273.396312081,0
+ULH.US,D,20071018,000000,13.9861,16.2828,13.5372,16.0688,78270.01773415,0
+ULH.US,D,20071019,000000,15.9261,16.8337,14.1713,14.3715,32947.988768832,0
+ULH.US,D,20071022,000000,14.104,14.6479,13.7354,14.1466,30335.119502973,0
+ULH.US,D,20071023,000000,14.2298,14.2298,13.7264,14.1803,12459.82385334,0
+ULH.US,D,20071024,000000,13.9226,15.0512,13.3777,14.7192,36752.746255232,0
+ULH.US,D,20071025,000000,14.6242,15.2761,14.4686,15.0146,30852.849102581,0
+ULH.US,D,20071026,000000,14.6083,15.5071,14.425,15.3614,38439.152027056,0
+ULH.US,D,20071029,000000,15.3455,15.3455,14.1218,14.2992,32833.94696619,0
+ULH.US,D,20071030,000000,14.1893,14.5935,13.6174,13.8097,52529.874580137,0
+ULH.US,D,20071031,000000,13.8364,14.0266,13.4292,13.8454,28747.617241406,0
+ULH.US,D,20071101,000000,13.5838,13.5937,12.7366,12.8367,46039.584024424,0
+ULH.US,D,20071102,000000,12.9407,13.017,12.574,12.9407,29046.34621116,0
+ULH.US,D,20071105,000000,12.6384,13.0259,12.59,12.7197,27080.386639938,0
+ULH.US,D,20071106,000000,12.6197,13.1795,12.574,13.1636,37067.622736865,0
+ULH.US,D,20071107,000000,12.787,13.121,12.7366,12.9744,37484.430387232,0
+ULH.US,D,20071108,000000,13.0447,13.0705,12.4265,12.803,41472.865821252,0
+ULH.US,D,20071109,000000,12.6553,13.6095,12.4185,13.3856,23338.200762068,0
+ULH.US,D,20071112,000000,13.3529,14.425,13.2042,13.7541,19373.986595867,0
+ULH.US,D,20071113,000000,14.0673,15.2494,13.5561,15.0146,67671.19462482,0
+ULH.US,D,20071114,000000,15.1037,15.1978,14.2992,14.9947,28390.353541091,0
+ULH.US,D,20071115,000000,14.8798,15.0344,13.9415,14.418,10097.241021599,0
+ULH.US,D,20071116,000000,14.4498,14.4498,13.6324,14.1713,22970.844866829,0
+ULH.US,D,20071119,000000,14.0029,14.0029,13.4441,13.8959,16464.406799238,0
+ULH.US,D,20071120,000000,13.8235,14.3378,13.5372,14.1129,58605.375924468,0
+ULH.US,D,20071121,000000,13.7264,13.7711,12.8307,13.6174,97692.446865654,0
+ULH.US,D,20071123,000000,13.6828,13.7264,13.2994,13.6095,14429.820302532,0
+ULH.US,D,20071126,000000,13.5838,13.8097,13.3697,13.6908,39023.490113163,0
+ULH.US,D,20071127,000000,13.7621,13.9138,13.674,13.9138,32370.715219171,0
+ULH.US,D,20071128,000000,14.096,14.4775,13.8691,14.1218,53726.80889814,0
+ULH.US,D,20071129,000000,14.2903,14.5935,14.0118,14.3715,71642.473327469,0
+ULH.US,D,20071130,000000,14.5995,14.6579,13.6908,13.6908,69793.583217367,0
+ULH.US,D,20071203,000000,13.6491,14.3963,13.6491,13.7541,34969.455412137,0
+ULH.US,D,20071204,000000,13.6402,13.8097,13.2112,13.3449,18675.606707116,0
+ULH.US,D,20071205,000000,13.5124,13.7711,12.9744,13.7711,29795.187074531,0
+ULH.US,D,20071206,000000,13.9048,14.3963,13.2469,13.3697,24002.267188076,0
+ULH.US,D,20071207,000000,14.0029,14.0029,13.5561,13.6828,13266.190227779,0
+ULH.US,D,20071210,000000,13.6581,14.2377,13.6016,14.0583,29472.236836959,0
+ULH.US,D,20071211,000000,13.9514,14.1129,13.1953,13.2042,17960.070086996,0
+ULH.US,D,20071212,000000,13.5561,13.9226,12.9487,13.0259,36339.975482835,0
+ULH.US,D,20071213,000000,12.9308,13.6491,12.9308,13.6491,10913.699590963,0
+ULH.US,D,20071214,000000,14.0336,14.309,13.4292,13.5044,32349.521609831,0
+ULH.US,D,20071217,000000,13.4688,13.7898,13.3955,13.3955,20425.593306962,0
+ULH.US,D,20071218,000000,13.4441,14.206,13.1953,14.1546,17864.194235216,0
+ULH.US,D,20071219,000000,13.9226,14.9065,13.7711,14.5142,19493.074495972,0
+ULH.US,D,20071220,000000,14.6955,14.6955,13.994,14.5241,16992.22859377,0
+ULH.US,D,20071221,000000,14.7798,15.1553,14.5053,15.1553,69779.454144473,0
+ULH.US,D,20071224,000000,15.2058,16.3958,15.2058,16.3096,14111.916162421,0
+ULH.US,D,20071226,000000,16.1145,17.241,16.1145,17.1499,34186.301086024,0
+ULH.US,D,20071227,000000,17.1301,17.1836,15.6843,15.6843,32276.857806377,0
+ULH.US,D,20071228,000000,15.9757,16.3512,15.728,15.8211,27297.368830808,0
+ULH.US,D,20071231,000000,15.6843,15.6843,14.9334,15.0344,16073.838855674,0
+ULH.US,D,20080102,000000,14.855,15.2394,14.3477,15.189,22368.340829859,0
+ULH.US,D,20080103,000000,15.189,15.189,14.0583,14.3547,13851.537533379,0
+ULH.US,D,20080104,000000,14.3477,14.3477,13.2042,13.2736,25110.390190747,0
+ULH.US,D,20080107,000000,13.2736,13.2736,12.6047,13.1289,28626.510902316,0
+ULH.US,D,20080108,000000,13.1636,13.3609,12.7792,12.8208,23991.16577366,0
+ULH.US,D,20080109,000000,12.7465,13.9226,12.7465,13.9226,25482.792183448,0
+ULH.US,D,20080110,000000,13.9514,14.1803,13.4351,14.0763,19621.245371509,0
+ULH.US,D,20080111,000000,13.9138,13.9593,13.3449,13.3449,27836.292039757,0
+ULH.US,D,20080114,000000,13.6324,13.9771,13.4351,13.4351,14414.682010145,0
+ULH.US,D,20080115,000000,13.3609,13.4351,13.1112,13.3529,9935.7659028136,0
+ULH.US,D,20080116,000000,13.3529,14.5657,13.3529,14.0029,28170.343691745,0
+ULH.US,D,20080117,000000,13.9138,14.0029,12.9892,12.9992,21544.817724049,0
+ULH.US,D,20080118,000000,12.9575,13.4292,12.9575,13.2816,20761.663397936,0
+ULH.US,D,20080122,000000,12.7287,14.3795,12.7287,14.1129,10892.505981621,0
+ULH.US,D,20080123,000000,14.206,15.1226,13.5461,14.9482,19164.068941445,0
+ULH.US,D,20080124,000000,15.0047,15.0047,14.3636,14.7609,8329.0884708909,0
+ULH.US,D,20080125,000000,15.0047,15.0047,14.1218,14.2636,5795.9475449323,0
+ULH.US,D,20080128,000000,14.4686,15.4436,14.4686,15.4268,12789.838627359,0
+ULH.US,D,20080129,000000,15.4981,15.4981,14.9065,15.2317,12157.058005616,0
+ULH.US,D,20080130,000000,15.1553,16.1719,15.1553,15.728,14308.713963443,0
+ULH.US,D,20080131,000000,15.402,17.6185,14.2377,17.4204,24647.158443729,0
+ULH.US,D,20080201,000000,17.5214,17.5769,16.4305,16.6614,34042.991918102,0
+ULH.US,D,20080204,000000,16.3958,16.7724,16.0104,16.0104,21114.890220281,0
+ULH.US,D,20080205,000000,15.6606,15.6923,15.3524,15.5071,16470.462116193,0
+ULH.US,D,20080206,000000,15.4109,15.9261,15.2494,15.4436,14226.967184557,0
+ULH.US,D,20080207,000000,15.8479,16.2344,15.3851,15.4704,8652.0387084633,0
+ULH.US,D,20080208,000000,16.1402,16.1402,14.9482,15.1127,9775.3000035198,0
+ULH.US,D,20080211,000000,15.0304,15.7429,14.5578,15.5239,12879.659162185,0
+ULH.US,D,20080212,000000,15.6359,15.6359,14.8798,15.4198,5030.9591696827,0
+ULH.US,D,20080213,000000,15.6022,16.4385,15.2494,15.6843,9831.816295095,0
+ULH.US,D,20080214,000000,16.4385,16.4385,15.7013,15.8925,24614.863419972,0
+ULH.US,D,20080215,000000,15.829,15.829,15.1711,15.6279,12319.542343894,0
+ULH.US,D,20080219,000000,15.5071,16.0877,15.3941,16.0104,33492.967294735,0
+ULH.US,D,20080220,000000,16.0183,16.4573,16.0104,16.3512,3274.9172528827,0
+ULH.US,D,20080221,000000,16.5257,17.1301,16.2739,16.4127,23952.815432949,0
+ULH.US,D,20080222,000000,16.1481,16.1481,14.751,14.9947,30634.85769222,0
+ULH.US,D,20080225,000000,15.4347,16.2661,15.2394,15.7884,27127.819956082,0
+ULH.US,D,20080226,000000,15.7973,16.3602,15.728,16.06,25277.920626487,0
+ULH.US,D,20080227,000000,15.8746,16.8517,15.3694,16.0332,14581.203226394,0
+ULH.US,D,20080228,000000,15.8836,16.3008,15.2217,15.3118,29748.76297788,0
+ULH.US,D,20080229,000000,15.0958,15.0958,14.5409,14.6579,14748.733662135,0
+ULH.US,D,20080303,000000,14.3378,14.8897,14.1614,14.4042,13880.804898659,0
+ULH.US,D,20080304,000000,14.3289,14.4865,13.8959,14.4686,11664.558893318,0
+ULH.US,D,20080305,000000,14.5756,15.6756,14.5241,15.2317,24113.281332242,0
+ULH.US,D,20080306,000000,15.3614,15.4347,14.968,15.0344,39760.220342625,0
+ULH.US,D,20080307,000000,14.8392,15.3455,14.1803,14.8392,12006.684301246,0
+ULH.US,D,20080310,000000,14.8649,15.2217,14.2992,14.418,6013.9389552937,0
+ULH.US,D,20080311,000000,14.8302,17.0201,14.751,15.2761,22671.106677583,0
+ULH.US,D,20080312,000000,15.3386,17.0974,15.1226,15.3941,39436.260885561,0
+ULH.US,D,20080313,000000,15.189,16.816,15.189,15.9193,42506.306581483,0
+ULH.US,D,20080314,000000,16.0965,16.2165,15.0591,15.2494,10623.044377147,0
+ULH.US,D,20080317,000000,15.4268,16.6347,14.7125,15.0047,10839.017348524,0
+ULH.US,D,20080318,000000,15.5318,16.4127,15.4981,16.0183,27499.212729291,0
+ULH.US,D,20080319,000000,16.1055,16.4712,15.7102,15.9023,23040.481011807,0
+ULH.US,D,20080320,000000,16.2661,16.2661,15.3307,16.1145,97359.404433157,0
+ULH.US,D,20080324,000000,16.2661,16.7267,15.829,16.3602,37911.330232523,0
+ULH.US,D,20080325,000000,16.3175,16.6783,16.3175,16.6783,33379.934711585,0
+ULH.US,D,20080326,000000,16.5663,16.6109,16.2828,16.5415,25704.820471779,0
+ULH.US,D,20080327,000000,16.6347,16.702,16.1551,16.603,27496.185070813,0
+ULH.US,D,20080328,000000,16.6614,16.6614,16.0104,16.0104,17340.409318654,0
+ULH.US,D,20080331,000000,16.06,16.479,16.06,16.378,13219.766131128,0
+ULH.US,D,20080401,000000,16.7624,17.0042,16.1818,16.8001,59458.166395557,0
+ULH.US,D,20080402,000000,16.7624,17.0379,16.2908,16.71,25780.511933709,0
+ULH.US,D,20080403,000000,16.603,16.6693,16.0421,16.488,14610.470591674,0
+ULH.US,D,20080404,000000,16.5325,16.8596,16.2005,16.4385,23067.729938101,0
+ULH.US,D,20080407,000000,16.5831,17.0459,16.3008,16.4215,30244.289748656,0
+ULH.US,D,20080408,000000,16.2581,16.479,15.9113,16.0183,21494.356749429,0
+ULH.US,D,20080409,000000,15.8746,16.0421,15.3029,15.3455,37084.779468237,0
+ULH.US,D,20080410,000000,15.3455,15.6923,15.3118,15.4614,16163.659390499,0
+ULH.US,D,20080411,000000,15.3307,15.6516,14.8709,14.8709,18231.550130454,0
+ULH.US,D,20080414,000000,14.8709,15.7884,14.8709,15.3455,13577.029831442,0
+ULH.US,D,20080415,000000,15.4109,15.8925,15.3118,15.7884,20064.292728678,0
+ULH.US,D,20080416,000000,15.9193,15.9193,15.4198,15.8667,55483.860034432,0
+ULH.US,D,20080417,000000,15.8211,15.8211,15.1294,15.3614,25909.692028738,0
+ULH.US,D,20080418,000000,15.6279,16.2005,15.4882,15.9757,18637.256366405,0
+ULH.US,D,20080421,000000,15.8143,16.3602,15.8143,16.0965,18722.030803767,0
+ULH.US,D,20080422,000000,15.9846,16.1402,15.6279,15.6279,34266.029425924,0
+ULH.US,D,20080423,000000,15.6923,16.378,15.6279,15.8925,22482.382632501,0
+ULH.US,D,20080424,000000,16.0421,16.6693,15.6359,15.8479,10595.795450852,0
+ULH.US,D,20080425,000000,16.5752,16.71,15.6666,16.1224,17018.468300573,0
+ULH.US,D,20080428,000000,16.1322,16.6693,16.1322,16.378,8080.8204757571,0
+ULH.US,D,20080429,000000,16.3869,16.603,16.3869,16.4483,4096.4219197075,0
+ULH.US,D,20080430,000000,16.5325,16.9587,16.4483,16.4573,7191.6981029406,0
+ULH.US,D,20080501,000000,16.4038,17.2579,16.4038,17.2579,6710.3004050592,0
+ULH.US,D,20080502,000000,17.241,17.4392,16.3701,17.1736,9603.7326898095,0
+ULH.US,D,20080505,000000,17.2342,17.4204,16.6614,17.2836,14851.674050361,0
+ULH.US,D,20080506,000000,17.1499,17.5511,16.9676,17.5214,10736.076960298,0
+ULH.US,D,20080507,000000,17.5769,17.8495,17.0112,17.1906,15850.801347851,0
+ULH.US,D,20080508,000000,17.241,17.7731,17.241,17.241,5941.2751518399,0
+ULH.US,D,20080509,000000,16.9141,17.6364,16.9141,17.1579,7340.0533683254,0
+ULH.US,D,20080512,000000,17.3629,17.9852,16.5831,17.9346,14133.109771763,0
+ULH.US,D,20080513,000000,17.9931,17.9931,17.7801,17.8218,8700.4812440992,0
+ULH.US,D,20080514,000000,17.8218,18.0466,17.8118,17.8584,9478.5894727502,0
+ULH.US,D,20080515,000000,17.8218,18.1397,17.6086,18.0635,3271.8895944055,0
+ULH.US,D,20080516,000000,18.1655,18.234,17.895,18.234,10734.058521313,0
+ULH.US,D,20080519,000000,18.1556,18.4291,17.7295,18.003,14050.353773385,0
+ULH.US,D,20080520,000000,17.895,18.4291,17.464,17.9268,6700.2082101351,0
+ULH.US,D,20080521,000000,18.1308,18.1308,16.9041,17.3441,8283.6735937323,0
+ULH.US,D,20080522,000000,17.3104,18.3944,17.0537,18.3627,13031.042086047,0
+ULH.US,D,20080523,000000,18.234,18.3449,17.3441,18.0545,8916.4542154757,0
+ULH.US,D,20080527,000000,18.3053,18.8363,17.6086,18.8006,7673.0958008219,0
+ULH.US,D,20080528,000000,19.0554,19.6201,18.7629,19.6201,16726.803867266,0
+ULH.US,D,20080529,000000,19.63,19.7569,19.4993,19.747,13286.374617627,0
+ULH.US,D,20080530,000000,18.9513,19.5081,18.9513,19.1138,27296.359611315,0
+ULH.US,D,20080602,000000,18.8522,19.4071,17.5511,18.5272,26164.015340827,0
+ULH.US,D,20080603,000000,18.6719,18.6719,17.7959,18.1724,12582.948631415,0
+ULH.US,D,20080604,000000,18.0635,18.5104,17.5769,18.338,13818.233290129,0
+ULH.US,D,20080605,000000,18.2774,18.9236,17.2579,18.8363,11816.951036672,0
+ULH.US,D,20080606,000000,18.6719,18.9781,17.5681,17.6185,20140.993410101,0
+ULH.US,D,20080609,000000,18.3944,18.3944,16.6187,16.9389,25412.146818979,0
+ULH.US,D,20080610,000000,16.7624,18.003,16.5068,17.2489,12740.386872232,0
+ULH.US,D,20080611,000000,17.1736,17.1736,16.5415,16.5484,6221.8381707309,0
+ULH.US,D,20080612,000000,17.0042,17.9683,16.5325,17.5314,9679.4241517405,0
+ULH.US,D,20080613,000000,17.8673,18.7629,17.7038,18.234,8416.8905667309,0
+ULH.US,D,20080616,000000,18.234,18.234,16.9487,18.115,4571.7643006344,0
+ULH.US,D,20080617,000000,18.0991,18.0991,17.2252,17.3441,8993.1548968992,0
+ULH.US,D,20080618,000000,17.1736,17.1736,16.5752,16.5752,3316.2952520717,0
+ULH.US,D,20080619,000000,16.5325,17.4293,16.5325,17.4293,4224.5927952441,0
+ULH.US,D,20080620,000000,17.2489,18.1556,17.2489,18.107,33113.500765588,0
+ULH.US,D,20080623,000000,18.0545,18.2081,17.9188,18.003,10728.003204358,0
+ULH.US,D,20080624,000000,17.7959,18.4935,17.7959,17.9268,24089.060064424,0
+ULH.US,D,20080625,000000,18.0466,18.9007,17.9435,18.0903,4751.4053702841,0
+ULH.US,D,20080626,000000,17.8218,18.124,16.7912,16.8596,12550.653607658,0
+ULH.US,D,20080627,000000,16.8596,17.1152,16.1145,16.9854,152284.15686879,0
+ULH.US,D,20080630,000000,16.9676,18.0803,16.9676,17.2746,29942.533120424,0
+ULH.US,D,20080701,000000,17.0379,17.8218,16.2908,17.5046,36304.6528006,0
+ULH.US,D,20080702,000000,17.4571,17.4571,16.1818,16.1918,22523.760631691,0
+ULH.US,D,20080703,000000,16.2828,17.1499,16.2828,16.8774,18297.149397462,0
+ULH.US,D,20080707,000000,17.1579,17.5511,16.3958,17.2579,78868.484893152,0
+ULH.US,D,20080708,000000,17.7197,18.0288,17.1647,17.901,20578.994669809,0
+ULH.US,D,20080709,000000,17.9346,18.0377,17.3441,17.6285,21949.514740507,0
+ULH.US,D,20080710,000000,17.6522,18.5747,17.6522,18.4935,12148.984249677,0
+ULH.US,D,20080711,000000,18.2706,18.7719,18.2706,18.4836,25626.101351371,0
+ULH.US,D,20080714,000000,18.8165,18.8165,18.0466,18.2953,8902.3251425819,0
+ULH.US,D,20080715,000000,18.0635,18.7809,17.901,18.1397,22868.913698096,0
+ULH.US,D,20080716,000000,18.2437,18.9781,18.0991,18.7542,40825.956126614,0
+ULH.US,D,20080717,000000,18.9869,19.7569,18.6798,19.6201,17959.060867503,0
+ULH.US,D,20080718,000000,19.7569,20.0026,19.3198,19.3348,17132.510103216,0
+ULH.US,D,20080721,000000,19.4655,19.637,19.4478,19.637,6659.8394304385,0
+ULH.US,D,20080722,000000,19.4556,20.723,18.8681,20.0928,41768.567132528,0
+ULH.US,D,20080723,000000,20.1592,21.1282,20.0026,21.0291,61960.021517251,0
+ULH.US,D,20080724,000000,21.0291,21.0291,20.0026,20.2612,24813.679659977,0
+ULH.US,D,20080725,000000,20.5862,21.1768,20.3989,20.5951,37025.235518184,0
+ULH.US,D,20080728,000000,20.937,20.9637,19.4418,19.4655,10377.80404049,0
+ULH.US,D,20080729,000000,20.2345,20.2345,18.7809,19.4913,23584.450318217,0
+ULH.US,D,20080730,000000,20.1938,21.1768,20.1938,20.3742,25294.068138366,0
+ULH.US,D,20080731,000000,19.8688,20.7764,19.4338,19.5508,8265.5076428688,0
+ULH.US,D,20080801,000000,19.5864,20.0026,18.5024,19.4071,27319.571659641,0
+ULH.US,D,20080804,000000,18.4836,19.7043,18.4836,19.6113,15356.283796568,0
+ULH.US,D,20080805,000000,19.6796,20.7934,19.311,20.7934,16682.3982096,0
+ULH.US,D,20080806,000000,20.7607,20.7864,20.1422,20.6624,11884.568742665,0
+ULH.US,D,20080807,000000,20.4654,20.5862,19.4655,20.1938,15423.901502559,0
+ULH.US,D,20080808,000000,19.8173,21.0747,19.8173,20.715,15932.548126736,0
+ULH.US,D,20080811,000000,20.4931,20.9904,20.4931,20.9538,15715.565935867,0
+ULH.US,D,20080812,000000,20.9726,20.9726,19.9451,20.3989,10524.140866891,0
+ULH.US,D,20080813,000000,20.3128,20.4326,20.0293,20.2692,11107.469733506,0
+ULH.US,D,20080814,000000,20.1265,21.3759,20.1265,20.8844,8403.7707133295,0
+ULH.US,D,20080815,000000,21.3313,21.3313,19.739,19.9025,24637.066248805,0
+ULH.US,D,20080818,000000,20.3642,20.3642,18.4836,18.6719,18871.395288645,0
+ULH.US,D,20080819,000000,18.8363,19.3348,18.2527,18.3697,14786.074783354,0
+ULH.US,D,20080820,000000,18.2953,19.3198,18.003,18.1814,13850.528313887,0
+ULH.US,D,20080821,000000,18.0288,18.2527,17.5413,18.0466,23002.130671095,0
+ULH.US,D,20080822,000000,18.225,18.6382,18.0545,18.4836,9593.6404948854,0
+ULH.US,D,20080825,000000,18.447,18.5519,17.7197,17.9535,12857.456333352,0
+ULH.US,D,20080826,000000,17.9098,18.6282,17.6868,18.2607,4917.9265865323,0
+ULH.US,D,20080827,000000,18.225,18.2527,16.9389,17.4076,25077.085947498,0
+ULH.US,D,20080828,000000,17.4134,18.9869,17.4134,18.9334,11742.268794234,0
+ULH.US,D,20080829,000000,18.9236,19.5676,18.8006,19.3278,9697.590102604,0
+ULH.US,D,20080902,000000,19.8946,20.391,19.4655,19.7657,21968.689910863,0
+ULH.US,D,20080903,000000,19.2941,20.5079,19.2277,20.5079,7871.9120408275,0
+ULH.US,D,20080904,000000,21.0747,21.4581,20.1334,20.5714,29566.094249754,0
+ULH.US,D,20080905,000000,20.5714,20.5951,19.8688,20.4654,60929.608415496,0
+ULH.US,D,20080908,000000,21.1689,21.5691,20.5951,21.2313,24361.549327376,0
+ULH.US,D,20080909,000000,21.3313,21.4215,20.5624,20.723,190134.93393177,0
+ULH.US,D,20080910,000000,20.715,20.715,19.961,20.3742,36582.188161015,0
+ULH.US,D,20080911,000000,20.2008,20.3128,20.1265,20.3128,33955.189822261,0
+ULH.US,D,20080912,000000,19.8609,20.723,19.637,20.5446,18699.827974934,0
+ULH.US,D,20080915,000000,20.5,21.25,19.7569,20.2939,9282.8008912219,0
+ULH.US,D,20080916,000000,19.7569,21.483,19.7569,21.483,19353.802206018,0
+ULH.US,D,20080917,000000,21.0291,21.0291,19.6201,19.6201,13293.439154074,0
+ULH.US,D,20080918,000000,19.954,21.3413,19.7826,21.0291,37990.049352931,0
+ULH.US,D,20080919,000000,21.6108,23.3844,21.4313,21.8535,117877.84593342,0
+ULH.US,D,20080922,000000,21.5345,22.6314,20.1076,20.9637,16437.157872943,0
+ULH.US,D,20080923,000000,20.9459,20.9459,20.4079,20.5951,14105.860845467,0
+ULH.US,D,20080924,000000,19.852,20.1938,18.9424,18.9424,201199.0072271,0
+ULH.US,D,20080925,000000,18.9969,19.416,18.9592,19.0801,17667.396434196,0
+ULH.US,D,20080926,000000,18.8363,19.3348,18.6194,19.2208,15023.241364071,0
+ULH.US,D,20080929,000000,18.8165,19.4913,17.2579,17.2579,10910.671932485,0
+ULH.US,D,20080930,000000,17.4134,19.3991,17.2679,19.1138,13266.190227779,0
+ULH.US,D,20081001,000000,18.9781,19.2277,17.6018,18.4836,10979.298857969,0
+ULH.US,D,20081002,000000,18.4836,18.4836,17.2579,17.6611,12999.756281781,0
+ULH.US,D,20081003,000000,17.9773,18.216,16.923,17.0806,7219.9562487282,0
+ULH.US,D,20081006,000000,16.5752,17.1152,16.4305,16.4305,17533.170241704,0
+ULH.US,D,20081007,000000,16.7912,17.0112,15.7013,15.8836,11686.761722152,0
+ULH.US,D,20081008,000000,15.6923,15.6923,11.9994,12.6197,71982.580296412,0
+ULH.US,D,20081009,000000,14.1614,14.1614,12.6653,12.6653,93092.424419232,0
+ULH.US,D,20081010,000000,12.6107,12.6107,10.5368,12.5979,34446.679715067,0
+ULH.US,D,20081013,000000,12.574,13.2558,11.6406,13.2558,30523.843548054,0
+ULH.US,D,20081014,000000,14.1466,14.1466,12.9487,13.1379,18163.932424463,0
+ULH.US,D,20081015,000000,12.8634,12.8634,11.1096,11.497,12697.99965355,0
+ULH.US,D,20081016,000000,11.5466,12.1183,10.8262,10.9986,26854.321473638,0
+ULH.US,D,20081017,000000,10.9045,11.2919,10.0216,10.8321,87147.112389421,0
+ULH.US,D,20081020,000000,10.9748,12.0063,10.8787,11.9667,27455.816291116,0
+ULH.US,D,20081021,000000,11.8111,12.1648,11.6675,11.9231,19773.637514863,0
+ULH.US,D,20081022,000000,11.5466,11.7943,10.9847,11.059,17540.234778151,0
+ULH.US,D,20081023,000000,11.1443,11.5466,10.2009,10.4091,24602.752786063,0
+ULH.US,D,20081024,000000,9.80857,10.5606,9.4152,9.73326,27960.426037323,0
+ULH.US,D,20081027,000000,9.59455,10.3248,9.4152,9.84622,37109.000736055,0
+ULH.US,D,20081028,000000,10.0752,10.5021,9.51032,10.3654,23485.54680796,0
+ULH.US,D,20081029,000000,10.529,11.069,9.62228,9.94534,28670.916559982,0
+ULH.US,D,20081030,000000,10.3149,10.6905,10.1196,10.3396,15006.0846327,0
+ULH.US,D,20081031,000000,10.3396,13.3777,10.3396,11.9924,26812.943474449,0
+ULH.US,D,20081103,000000,11.9667,13.3529,11.9667,12.913,5297.3931156799,0
+ULH.US,D,20081104,000000,13.5561,13.6908,12.1014,12.8465,6729.4755754151,0
+ULH.US,D,20081105,000000,12.6741,12.6741,11.6675,11.9231,13704.191487486,0
+ULH.US,D,20081106,000000,11.821,12.8545,10.306,10.4952,10326.333846378,0
+ULH.US,D,20081107,000000,10.6311,10.8025,9.4152,10.2971,11377.940557473,0
+ULH.US,D,20081110,000000,10.6241,10.9233,10.4952,10.5021,3006.4648679006,0
+ULH.US,D,20081111,000000,10.4448,12.0747,10.0939,11.3335,7992.0091604247,0
+ULH.US,D,20081112,000000,11.1254,11.1254,10.0414,10.2009,18305.223153401,0
+ULH.US,D,20081113,000000,10.306,11.7239,10.0483,11.3741,6289.4558767227,0
+ULH.US,D,20081114,000000,11.1443,11.7863,11.1443,11.2562,2828.8422372358,0
+ULH.US,D,20081117,000000,11.1096,12.1548,11.1096,11.5624,4177.1594791006,0
+ULH.US,D,20081118,000000,11.6406,12.4185,11.6406,12.4185,7992.0091604247,0
+ULH.US,D,20081119,000000,12.3759,12.8793,10.3654,10.3823,27246.907856187,0
+ULH.US,D,20081120,000000,10.2009,10.3575,9.59455,10.2296,24446.323764738,0
+ULH.US,D,20081121,000000,10.2535,11.7705,9.4588,11.7417,17211.229223625,0
+ULH.US,D,20081124,000000,11.9141,12.5413,10.3921,12.4958,26854.321473638,0
+ULH.US,D,20081125,000000,12.574,13.7621,11.7516,12.7554,18454.587638278,0
+ULH.US,D,20081126,000000,12.3055,13.6491,12.3055,13.6491,16198.982072733,0
+ULH.US,D,20081128,000000,13.5461,14.1546,13.3262,14.1546,5495.200136193,0
+ULH.US,D,20081201,000000,13.6095,13.7453,12.5573,12.5573,13411.517834686,0
+ULH.US,D,20081202,000000,12.6197,12.8882,11.4604,12.7792,21331.872411149,0
+ULH.US,D,20081203,000000,12.3055,14.2992,12.3055,13.6324,18046.862963343,0
+ULH.US,D,20081204,000000,13.7175,13.7264,12.3313,12.3313,10674.51457126,0
+ULH.US,D,20081205,000000,12.3491,13.1885,12.3491,13.1379,12128.799859829,0
+ULH.US,D,20081208,000000,13.4877,14.6865,13.3262,13.9593,19826.116928468,0
+ULH.US,D,20081209,000000,13.7264,15.0859,13.7264,14.7877,16045.580709886,0
+ULH.US,D,20081210,000000,15.0512,15.4436,14.5855,15.4436,7764.9347746316,0
+ULH.US,D,20081211,000000,14.7362,15.6022,13.1468,13.1468,6833.4251831337,0
+ULH.US,D,20081212,000000,12.8307,15.0681,12.8307,14.5935,19830.153806438,0
+ULH.US,D,20081215,000000,12.0133,13.3262,11.9409,12.897,25740.143154013,0
+ULH.US,D,20081216,000000,13.1636,13.2558,12.2986,13.1953,21754.735378471,0
+ULH.US,D,20081217,000000,12.9655,13.1706,12.0231,13.0447,19249.8525983,0
+ULH.US,D,20081218,000000,12.7465,13.2558,12.574,12.8465,17818.779358058,0
+ULH.US,D,20081219,000000,13.4688,13.4877,11.6059,11.8716,77461.632920727,0
+ULH.US,D,20081222,000000,11.8804,11.9766,10.8321,11.5069,11353.719289655,0
+ULH.US,D,20081223,000000,11.5882,12.2461,11.1621,11.2919,9499.7830820909,0
+ULH.US,D,20081224,000000,11.275,11.931,11.275,11.5386,1886.2312313213,0
+ULH.US,D,20081226,000000,10.9659,11.6328,10.6638,11.4137,21881.897034515,0
+ULH.US,D,20081229,000000,11.4059,11.6406,10.7865,11.178,13302.522129505,0
+ULH.US,D,20081230,000000,11.3097,11.3097,10.7865,11.178,11243.714364981,0
+ULH.US,D,20081231,000000,11.2562,11.6149,10.9748,11.1096,23612.708464005,0
+ULH.US,D,20090102,000000,11.1443,12.0658,11.1443,11.389,20290.357894978,0
+ULH.US,D,20090105,000000,11.7516,12.3402,11.2999,11.4604,39555.348785666,0
+ULH.US,D,20090106,000000,11.5802,12.0231,11.5802,11.6229,30967.900124716,0
+ULH.US,D,20090107,000000,11.7616,11.8527,11.6229,11.6229,18461.652174725,0
+ULH.US,D,20090108,000000,11.17,11.7329,11.17,11.5069,7861.8198459033,0
+ULH.US,D,20090109,000000,11.4692,11.4692,10.9392,11.2463,22320.907513715,0
+ULH.US,D,20090112,000000,11.185,11.2196,10.8182,10.8787,12702.03653152,0
+ULH.US,D,20090113,000000,11.4237,11.4237,11.069,11.2651,8141.3736453019,0
+ULH.US,D,20090114,000000,11.069,11.7239,10.1196,10.1445,23073.785255056,0
+ULH.US,D,20090115,000000,10.1376,10.8103,10.1376,10.8103,12809.013797716,0
+ULH.US,D,20090116,000000,10.9045,10.9045,10.5606,10.6905,12670.750727254,0
+ULH.US,D,20090120,000000,10.529,10.9045,9.54599,9.56977,14044.29845643,0
+ULH.US,D,20090121,000000,9.69164,10.6538,9.42411,9.63121,19473.899325616,0
+ULH.US,D,20090122,000000,9.44294,10.2296,9.11674,10.1019,11391.060410874,0
+ULH.US,D,20090123,000000,9.81848,10.193,9.73326,9.73326,12544.598290703,0
+ULH.US,D,20090126,000000,9.72435,9.73326,9.21088,9.33949,6800.120939884,0
+ULH.US,D,20090127,000000,9.39082,9.80857,9.33949,9.4152,12526.43233984,0
+ULH.US,D,20090128,000000,9.77488,10.0216,9.64012,9.93044,38874.125628286,0
+ULH.US,D,20090129,000000,9.96214,10.1196,9.74219,9.75903,26721.104500639,0
+ULH.US,D,20090130,000000,9.95518,9.95518,9.61337,9.69858,11735.204257787,0
+ULH.US,D,20090202,000000,9.64805,10.0316,9.62228,9.90567,32377.779755619,0
+ULH.US,D,20090203,000000,10.0058,10.1603,9.91558,10.1196,33602.972219409,0
+ULH.US,D,20090204,000000,10.1445,10.4448,9.67381,9.76695,20885.797395503,0
+ULH.US,D,20090205,000000,9.73326,10.3318,9.73326,10.3318,11458.678116866,0
+ULH.US,D,20090206,000000,10.2971,11.1096,10.2971,10.9847,7887.0503332137,0
+ULH.US,D,20090209,000000,10.9045,11.1621,10.7281,11.1353,4679.7507863227,0
+ULH.US,D,20090210,000000,10.8886,10.8886,10.5785,10.6311,4991.5996094785,0
+ULH.US,D,20090211,000000,10.6311,10.6311,9.65598,9.65598,20595.142181687,0
+ULH.US,D,20090212,000000,9.51032,9.67381,9.24576,9.54599,20779.8293488,0
+ULH.US,D,20090213,000000,9.61337,9.61337,9.22822,9.52914,8806.4492908026,0
+ULH.US,D,20090217,000000,9.4152,9.65598,9.26964,9.26964,10889.478323145,0
+ULH.US,D,20090218,000000,9.35614,9.42411,9.21861,9.2622,5720.2560830013,0
+ULH.US,D,20090219,000000,9.39875,9.73326,9.39875,9.45087,3229.5023757241,0
+ULH.US,D,20090220,000000,9.32086,9.5767,9.31314,9.4152,13697.12695104,0
+ULH.US,D,20090223,000000,9.52914,9.52914,8.76668,8.76668,10199.172190334,0
+ULH.US,D,20090224,000000,8.82604,9.39082,8.72367,9.33949,16451.286945836,0
+ULH.US,D,20090225,000000,9.43303,9.75011,8.80146,8.80146,10835.989690046,0
+ULH.US,D,20090226,000000,8.88657,9.43303,8.72367,8.79234,11781.628354438,0
+ULH.US,D,20090227,000000,8.71446,9.64012,8.71446,9.48555,18169.987741418,0
+ULH.US,D,20090302,000000,9.36624,9.75011,9.21861,9.55391,35024.96248422,0
+ULH.US,D,20090303,000000,9.71543,9.88783,9.42411,9.50239,16387.706117815,0
+ULH.US,D,20090304,000000,10.5368,10.5368,9.79965,10.3991,11947.140351194,0
+ULH.US,D,20090305,000000,10.1603,10.1603,8.61289,9.10892,14733.595369748,0
+ULH.US,D,20090306,000000,9.20424,9.71543,8.90322,9.63121,10255.688481909,0
+ULH.US,D,20090309,000000,9.56977,9.62228,8.96307,8.98674,10819.842178168,0
+ULH.US,D,20090310,000000,9.79965,10.3753,9.40668,9.8274,16197.972853241,0
+ULH.US,D,20090311,000000,9.86109,10.3318,8.65471,8.99646,13944.385726681,0
+ULH.US,D,20090312,000000,8.97178,9.75011,8.96307,9.75011,8502.6742235861,0
+ULH.US,D,20090313,000000,9.77488,10.1693,8.8949,10.0483,4847.2812220634,0
+ULH.US,D,20090316,000000,10.2456,10.2971,10.0573,10.2971,2711.7727761158,0
+ULH.US,D,20090317,000000,10.2623,10.418,10.0483,10.3921,9702.636200066,0
+ULH.US,D,20090318,000000,10.3654,10.7935,10.1019,10.7935,10216.328921704,0
+ULH.US,D,20090319,000000,10.7935,10.7935,10.6062,10.6458,11997.601325815,0
+ULH.US,D,20090320,000000,10.7698,10.9847,10.3486,10.6715,23979.055139751,0
+ULH.US,D,20090323,000000,11.0323,13.1953,10.9907,13.1953,14289.538793086,0
+ULH.US,D,20090324,000000,12.8307,13.4193,11.8884,12.7197,28196.583398548,0
+ULH.US,D,20090325,000000,12.796,13.2657,11.7705,12.8367,7912.280820524,0
+ULH.US,D,20090326,000000,13.0795,13.4114,12.6464,13.3697,25921.802662647,0
+ULH.US,D,20090327,000000,11.5624,12.7366,11.3741,11.497,45353.314769582,0
+ULH.US,D,20090330,000000,11.1621,11.3335,10.3654,10.9748,14830.48044102,0
+ULH.US,D,20090331,000000,11.1621,12.6741,11.1621,12.2639,7554.0079007171,0
+ULH.US,D,20090401,000000,12.0747,12.1548,11.0323,11.6843,15276.555456667,0
+ULH.US,D,20090402,000000,12.0133,14.8472,11.8279,13.8533,22844.692430278,0
+ULH.US,D,20090403,000000,13.8533,13.8533,12.9892,13.6581,13907.044605462,0
+ULH.US,D,20090406,000000,13.994,14.1129,13.4441,13.6324,7317.8505394923,0
+ULH.US,D,20090407,000000,13.4609,13.5044,11.5802,11.7417,27413.429072435,0
+ULH.US,D,20090408,000000,11.8973,12.6653,10.7865,11.1621,33120.565302035,0
+ULH.US,D,20090409,000000,11.4692,12.5573,10.9986,12.1877,11410.23558123,0
+ULH.US,D,20090413,000000,12.0578,12.7713,11.5307,12.4265,15102.969703972,0
+ULH.US,D,20090414,000000,12.2461,12.6741,11.2117,12.2461,10611.94296273,0
+ULH.US,D,20090415,000000,12.2461,14.2992,12.2461,13.7175,20018.87785152,0
+ULH.US,D,20090416,000000,13.8533,14.3547,12.682,14.2219,17664.368775719,0
+ULH.US,D,20090417,000000,14.3378,14.5142,13.5738,14.197,14638.728737461,0
+ULH.US,D,20090420,000000,13.8146,13.8146,12.1104,12.1975,17982.272915829,0
+ULH.US,D,20090421,000000,12.2045,12.4265,11.7051,12.4265,13955.487141098,0
+ULH.US,D,20090422,000000,12.4611,13.6095,12.2234,12.7792,11950.168009671,0
+ULH.US,D,20090423,000000,12.8307,12.905,11.7239,11.9588,17996.401988722,0
+ULH.US,D,20090424,000000,11.9924,12.0133,10.6905,10.8787,62980.342424081,0
+ULH.US,D,20090427,000000,10.6715,11.1184,10.4685,10.9233,13777.864510433,0
+ULH.US,D,20090428,000000,11.1096,11.1096,10.2901,10.3753,7324.9150759392,0
+ULH.US,D,20090429,000000,10.4448,11.1443,10.4448,11.1443,5860.5375924468,0
+ULH.US,D,20090430,000000,10.9748,11.1621,10.4952,10.5368,46134.45065671,0
+ULH.US,D,20090501,000000,10.8787,11.0323,10.3921,10.7786,28111.808961185,0
+ULH.US,D,20090504,000000,10.8598,11.4871,10.3396,11.4871,17785.475114807,0
+ULH.US,D,20090505,000000,11.4871,11.9498,11.4504,11.9498,50853.561003237,0
+ULH.US,D,20090506,000000,12.1281,12.1877,11.5129,11.8438,13719.329779873,0
+ULH.US,D,20090507,000000,12.2639,12.3491,11.4059,12.1648,26902.764009274,0
+ULH.US,D,20090508,000000,12.4086,13.6402,12.1481,13.6402,15315.915016871,0
+ULH.US,D,20090511,000000,13.3697,14.1614,12.7554,13.2657,12230.731028562,0
+ULH.US,D,20090512,000000,13.3162,13.7097,12.8703,12.9219,7997.0552578868,0
+ULH.US,D,20090513,000000,12.7366,13.229,11.8111,11.9588,18198.245887205,0
+ULH.US,D,20090514,000000,12.1281,12.5662,11.6843,12.4086,12248.896979426,0
+ULH.US,D,20090515,000000,12.581,13.2657,11.8884,12.2134,17324.261806775,0
+ULH.US,D,20090518,000000,12.2818,12.2818,11.7329,11.821,15309.859699917,0
+ULH.US,D,20090519,000000,12.1014,12.6464,11.5466,12.3591,34849.35829254,0
+ULH.US,D,20090520,000000,12.4958,12.7366,11.8022,12.48,19296.276694951,0
+ULH.US,D,20090521,000000,12.2639,12.8703,11.2027,12.0231,69163.830254101,0
+ULH.US,D,20090522,000000,12.0747,12.811,11.9845,12.0658,4696.9075176937,0
+ULH.US,D,20090526,000000,12.0063,12.4343,11.3335,12.3234,14904.153463967,0
+ULH.US,D,20090527,000000,12.2818,12.471,11.7329,11.7329,6298.5388521544,0
+ULH.US,D,20090528,000000,11.8804,11.8804,11.0511,11.1621,24366.595424838,0
+ULH.US,D,20090529,000000,11.2999,11.6229,11.1254,11.6229,25231.496529836,0
+ULH.US,D,20090601,000000,11.7863,13.5561,11.6743,13.3955,53538.084853058,0
+ULH.US,D,20090602,000000,12.9308,16.4573,12.8703,16.2005,45717.643006344,0
+ULH.US,D,20090603,000000,15.0225,15.9598,14.4042,14.7362,25775.465836248,0
+ULH.US,D,20090604,000000,14.7698,15.1553,14.4865,15.0591,30533.935742978,0
+ULH.US,D,20090605,000000,15.0591,15.6843,14.5409,14.8709,8672.2230983116,0
+ULH.US,D,20090608,000000,14.6955,15.1294,14.642,14.642,21396.462458664,0
+ULH.US,D,20090609,000000,14.6865,14.8709,13.887,14.1803,20636.520180877,0
+ULH.US,D,20090610,000000,14.309,14.309,13.5283,13.6095,37267.448196363,0
+ULH.US,D,20090611,000000,13.7097,13.9138,12.682,13.4034,21115.899439773,0
+ULH.US,D,20090612,000000,13.6095,13.9861,12.9308,13.4877,14555.972739083,0
+ULH.US,D,20090615,000000,12.9803,13.4034,12.4007,12.4611,16516.886212844,0
+ULH.US,D,20090616,000000,12.4423,12.8882,12.3313,12.4265,9670.3411763088,0
+ULH.US,D,20090617,000000,12.4265,13.0795,12.2461,12.7713,12095.495616579,0
+ULH.US,D,20090618,000000,12.691,13.0348,12.3591,12.6047,7988.9815019475,0
+ULH.US,D,20090619,000000,12.8545,13.0616,12.6296,12.9803,24001.257968584,0
+ULH.US,D,20090622,000000,12.9803,13.2558,12.7107,12.9992,17556.38229003,0
+ULH.US,D,20090623,000000,13.1468,13.1468,12.5662,12.913,6251.1055360109,0
+ULH.US,D,20090624,000000,13.0922,13.8602,12.8367,13.6581,29094.788746796,0
+ULH.US,D,20090625,000000,13.6095,14.3547,13.5838,14.1129,17541.243997643,0
+ULH.US,D,20090626,000000,13.9771,15.7429,13.6016,15.7429,228594.27034867,0
+ULH.US,D,20090629,000000,15.6666,15.6666,14.0266,14.1614,23802.441728578,0
+ULH.US,D,20090630,000000,14.1713,14.3378,13.0259,13.3856,21577.112747807,0
+ULH.US,D,20090701,000000,13.5372,14.2298,13.1468,13.9861,38672.281729803,0
+ULH.US,D,20090702,000000,13.7541,13.8235,12.9744,13.0616,19504.175910389,0
+ULH.US,D,20090706,000000,13.0348,13.6661,12.8307,13.4292,31072.858951927,0
+ULH.US,D,20090707,000000,13.4777,13.7809,12.9992,13.4609,15837.681494449,0
+ULH.US,D,20090708,000000,13.5738,13.5838,12.8367,13.2192,21069.475343122,0
+ULH.US,D,20090709,000000,13.2816,14.1129,12.905,13.3449,35027.990142697,0
+ULH.US,D,20090710,000000,13.3449,13.6491,13.1557,13.5461,12177.242395465,0
+ULH.US,D,20090713,000000,13.5738,13.7453,12.9655,13.7453,6314.686364033,0
+ULH.US,D,20090714,000000,13.6908,13.9593,13.5283,13.7541,13934.293531757,0
+ULH.US,D,20090715,000000,13.9326,14.1803,13.5561,13.6661,28429.713101296,0
+ULH.US,D,20090716,000000,13.3529,14.2377,12.913,13.1885,21672.988599585,0
+ULH.US,D,20090717,000000,13.2469,13.5738,13.007,13.007,15237.195896463,0
+ULH.US,D,20090720,000000,13.0348,13.5283,12.1104,12.3155,49439.644494366,0
+ULH.US,D,20090721,000000,12.8208,12.8208,11.7149,12.2461,24581.559176722,0
+ULH.US,D,20090722,000000,12.2134,12.6553,11.9498,11.9766,43599.291291767,0
+ULH.US,D,20090723,000000,11.931,12.2312,11.931,12.1481,46649.152597841,0
+ULH.US,D,20090724,000000,12.4522,13.0705,11.8379,12.368,72502.328335006,0
+ULH.US,D,20090727,000000,12.5146,12.6464,11.5624,12.3155,59581.291173632,0
+ULH.US,D,20090728,000000,12.4611,13.2112,11.8379,13.1953,28984.783822124,0
+ULH.US,D,20090729,000000,13.2558,14.0029,12.8634,13.7541,15656.021985814,0
+ULH.US,D,20090730,000000,14.0029,15.2663,13.3697,14.7877,21518.578017247,0
+ULH.US,D,20090731,000000,14.6768,14.8302,13.7453,13.7998,21713.357379282,0
+ULH.US,D,20090803,000000,13.2816,14.2456,13.1112,14.2456,22050.436689748,0
+ULH.US,D,20090804,000000,13.7264,14.6172,13.7264,14.5995,30352.276234344,0
+ULH.US,D,20090805,000000,13.8771,14.418,13.4609,14.2833,50719.334810747,0
+ULH.US,D,20090806,000000,14.197,14.197,13.1706,13.8235,44491.441323061,0
+ULH.US,D,20090807,000000,14.0861,14.7698,13.7711,14.5657,38960.918504633,0
+ULH.US,D,20090810,000000,14.4102,14.6172,13.6254,14.1218,12075.31122673,0
+ULH.US,D,20090811,000000,13.9771,14.2992,13.6908,14.2733,15244.26043291,0
+ULH.US,D,20090812,000000,14.2456,14.433,13.9683,14.3963,23196.91003313,0
+ULH.US,D,20090813,000000,14.4408,14.7698,13.8771,14.2456,15136.273947222,0
+ULH.US,D,20090814,000000,14.2636,14.2636,13.1379,13.3697,17658.313458763,0
+ULH.US,D,20090817,000000,13.1468,13.5937,12.9308,13.3609,14345.045865169,0
+ULH.US,D,20090818,000000,13.4877,14.9234,13.2469,14.9065,24001.257968584,0
+ULH.US,D,20090819,000000,14.642,15.0958,14.6321,14.9234,11524.277383872,0
+ULH.US,D,20090820,000000,14.9234,15.0859,13.452,13.8454,88222.940368335,0
+ULH.US,D,20090821,000000,13.9771,14.309,13.6095,14.0861,176108.8014262,0
+ULH.US,D,20090824,000000,13.7453,14.8055,13.6174,14.6955,21565.002113898,0
+ULH.US,D,20090825,000000,14.751,14.751,13.9683,14.1218,12524.413900855,0
+ULH.US,D,20090826,000000,14.0583,14.4775,14.0583,14.3289,17506.930534901,0
+ULH.US,D,20090827,000000,14.6172,14.6172,13.994,14.319,14587.258543349,0
+ULH.US,D,20090828,000000,14.3289,14.3289,13.8097,14.1218,10851.127982433,0
+ULH.US,D,20090831,000000,13.9326,14.206,13.7809,14.1297,21914.192058273,0
+ULH.US,D,20090901,000000,14.0673,14.3963,13.8235,13.8275,15008.103071685,0
+ULH.US,D,20090902,000000,13.8275,14.2456,13.8275,14.215,3893.5688017323,0
+ULH.US,D,20090903,000000,14.096,14.3289,13.9593,14.3289,8502.6742235861,0
+ULH.US,D,20090904,000000,14.0266,14.2546,13.9415,14.2219,5833.2886661516,0
+ULH.US,D,20090908,000000,14.319,14.3715,13.9861,14.1466,14596.34151878,0
+ULH.US,D,20090909,000000,13.9593,14.3636,13.9593,14.2992,5410.4256988303,0
+ULH.US,D,20090910,000000,14.2377,14.3477,14.0336,14.3289,4323.4963055006,0
+ULH.US,D,20090911,000000,14.3289,14.4597,13.7354,14.3289,12630.381947558,0
+ULH.US,D,20090914,000000,14.2298,14.4865,14.096,14.3477,13435.739102504,0
+ULH.US,D,20090915,000000,14.2636,14.7698,14.2546,14.319,9858.0560018978,0
+ULH.US,D,20090916,000000,14.0673,14.5142,14.0198,14.3547,9812.6411247391,0
+ULH.US,D,20090917,000000,14.7441,14.7441,13.9048,14.5756,1658.1476260358,0
+ULH.US,D,20090918,000000,14.5142,14.8055,14.2219,14.319,27491.138973351,0
+ULH.US,D,20090921,000000,14.1218,14.5657,13.7354,14.2456,11885.577962157,0
+ULH.US,D,20090922,000000,14.4102,14.4102,14.096,14.197,11287.110803156,0
+ULH.US,D,20090923,000000,14.1803,15.1226,14.1129,14.7441,39169.826939563,0
+ULH.US,D,20090924,000000,14.7698,14.8392,14.1466,14.3289,40063.995409842,0
+ULH.US,D,20090925,000000,14.319,14.9234,14.2636,14.8897,18002.457305677,0
+ULH.US,D,20090928,000000,14.8897,15.4981,14.3547,15.0958,34053.084113026,0
+ULH.US,D,20090929,000000,15.076,15.3614,14.4963,15.0344,16268.61821771,0
+ULH.US,D,20090930,000000,15.0047,15.0681,14.1218,14.1218,29286.540450355,0
+ULH.US,D,20091001,000000,14.1218,15.3029,14.1129,14.1129,16430.093336496,0
+ULH.US,D,20091002,000000,14.1129,14.319,13.9138,14.0198,29097.816405274,0
+ULH.US,D,20091005,000000,14.0515,14.3873,13.8275,14.2992,26551.555625914,0
+ULH.US,D,20091006,000000,14.3477,14.5756,14.1713,14.5241,7870.902821335,0
+ULH.US,D,20091007,000000,14.4963,14.5756,14.3378,14.5756,3927.8822644744,0
+ULH.US,D,20091008,000000,14.5855,14.8798,14.425,14.5657,15298.7582855,0
+ULH.US,D,20091009,000000,14.5578,14.9155,14.5241,14.855,21956.579276954,0
+ULH.US,D,20091012,000000,14.855,15.2663,14.7877,15.1553,14041.270797952,0
+ULH.US,D,20091013,000000,15.1294,15.1711,14.7798,14.8392,5866.5929094013,0
+ULH.US,D,20091014,000000,15.0146,15.5576,14.9065,15.3455,7382.4405870068,0
+ULH.US,D,20091015,000000,14.3873,15.3307,14.3873,15.1127,14778.001027414,0
+ULH.US,D,20091016,000000,15.0225,15.1226,14.4775,14.4775,15305.822821947,0
+ULH.US,D,20091019,000000,14.6083,15.1978,14.6083,15.0681,9763.1893696109,0
+ULH.US,D,20091020,000000,15.0512,15.1037,14.6579,14.8977,15435.002916976,0
+ULH.US,D,20091021,000000,14.9769,15.0681,14.3715,14.5142,26051.991977169,0
+ULH.US,D,20091022,000000,14.5409,14.855,14.309,14.4963,15446.104331392,0
+ULH.US,D,20091023,000000,14.642,14.7192,13.7809,13.9326,27083.414298416,0
+ULH.US,D,20091026,000000,13.9514,14.5241,13.7175,13.8364,21771.892109842,0
+ULH.US,D,20091027,000000,13.887,14.2733,13.8097,13.9048,15565.192231497,0
+ULH.US,D,20091028,000000,14.1297,14.1803,13.7998,13.9683,10814.796080706,0
+ULH.US,D,20091029,000000,14.1218,14.1546,13.8533,14.0266,21963.643813401,0
+ULH.US,D,20091030,000000,13.8602,14.1803,13.6828,14.0583,26031.807587321,0
+ULH.US,D,20091102,000000,14.1129,14.1893,13.3529,13.6828,42720.261113875,0
+ULH.US,D,20091103,000000,13.6016,13.674,13.007,13.4351,15099.942045495,0
+ULH.US,D,20091104,000000,13.4777,14.215,12.7197,12.9744,108745.41874657,0
+ULH.US,D,20091105,000000,13.0546,14.1893,13.0259,13.8146,38250.427981974,0
+ULH.US,D,20091106,000000,13.5838,14.0673,12.8882,13.2994,81301.713089361,0
+ULH.US,D,20091109,000000,13.3955,13.8602,13.3955,13.8235,15340.136284689,0
+ULH.US,D,20091110,000000,13.7998,14.1129,13.7998,13.9593,11189.216512391,0
+ULH.US,D,20091111,000000,14.0673,14.319,13.9326,14.1546,7164.4491766454,0
+ULH.US,D,20091112,000000,14.1614,14.4042,13.5372,13.5372,21421.692945975,0
+ULH.US,D,20091113,000000,13.5649,13.5649,12.9744,13.1795,19356.829864496,0
+ULH.US,D,20091116,000000,13.3449,13.9771,13.3449,13.9771,9228.3030386316,0
+ULH.US,D,20091117,000000,13.6095,14.104,13.4292,13.7809,11383.995874427,0
+ULH.US,D,20091118,000000,13.8235,13.9226,13.3449,13.8454,18716.984706306,0
+ULH.US,D,20091119,000000,13.7541,13.887,13.3529,13.3777,14539.825227205,0
+ULH.US,D,20091120,000000,13.3529,13.7453,13.3529,13.7453,8523.8678329268,0
+ULH.US,D,20091123,000000,13.9415,14.0266,13.4292,13.6581,7044.3520570482,0
+ULH.US,D,20091124,000000,13.6581,13.7453,13.0883,13.674,15674.187936678,0
+ULH.US,D,20091125,000000,13.6908,13.8146,13.5649,13.5649,2055.7801060469,0
+ULH.US,D,20091127,000000,13.1112,13.7711,13.1112,13.4034,6727.4571364302,0
+ULH.US,D,20091130,000000,13.3449,13.3449,12.8703,13.0259,54524.092297147,0
+ULH.US,D,20091201,000000,13.1953,13.8275,12.9487,13.7998,85691.817881361,0
+ULH.US,D,20091202,000000,13.7711,13.9138,13.4956,13.7809,13077.466182698,0
+ULH.US,D,20091203,000000,13.5561,13.8533,13.4609,13.6908,14058.427529324,0
+ULH.US,D,20091204,000000,14.0198,14.1129,13.7175,14.1129,9460.4235218867,0
+ULH.US,D,20091207,000000,13.4193,14.0118,13.2895,13.8235,34849.35829254,0
+ULH.US,D,20091208,000000,13.6661,13.8454,13.3777,13.7809,9211.1463072605,0
+ULH.US,D,20091209,000000,13.5738,13.9048,13.4877,13.7998,7715.4830195033,0
+ULH.US,D,20091210,000000,13.8959,15.1226,13.7711,15.0344,120395.84856699,0
+ULH.US,D,20091211,000000,15.0859,15.7518,15.0859,15.5139,42243.909513456,0
+ULH.US,D,20091214,000000,15.4198,15.7429,15.3118,15.7349,32707.794529638,0
+ULH.US,D,20091215,000000,15.7349,16.1322,15.7349,15.8925,36575.123624567,0
+ULH.US,D,20091216,000000,15.9925,16.0965,15.5239,15.6666,32013.451518857,0
+ULH.US,D,20091217,000000,16.06,16.06,15.3029,15.5476,62305.174583657,0
+ULH.US,D,20091218,000000,15.7429,15.7884,15.3941,15.5318,86675.806886465,0
+ULH.US,D,20091221,000000,15.62,15.7973,15.2663,15.3118,38926.605041891,0
+ULH.US,D,20091222,000000,15.3029,15.8836,15.2217,15.7349,174028.80005234,0
+ULH.US,D,20091223,000000,15.839,15.9113,15.3207,15.5576,12497.164974559,0
+ULH.US,D,20091224,000000,15.5933,15.829,15.5933,15.6279,5593.0944269571,0
+ULH.US,D,20091228,000000,15.5139,15.6121,15.1384,15.5239,7556.0263397019,0
+ULH.US,D,20091229,000000,15.5933,15.7884,15.3941,15.5674,1498.6909462345,0
+ULH.US,D,20091230,000000,15.8073,15.8073,15.3614,15.6022,7391.5235624385,0
+ULH.US,D,20091231,000000,15.6359,15.7796,15.4793,15.4793,6265.2346089047,0
+ULH.US,D,20100104,000000,15.6279,15.728,15.5139,15.6516,5111.6967290758,0
+ULH.US,D,20100105,000000,15.6923,15.7349,15.4793,15.6022,6025.0403697102,0
+ULH.US,D,20100106,000000,15.5318,15.6279,14.8155,14.8155,11648.41138144,0
+ULH.US,D,20100107,000000,14.8392,14.8392,14.206,14.4042,9293.9023056385,0
+ULH.US,D,20100108,000000,14.3873,14.5053,13.9514,14.4775,7753.833360215,0
+ULH.US,D,20100111,000000,14.5657,14.5657,14.2833,14.3873,7937.5113078344,0
+ULH.US,D,20100112,000000,14.2903,14.5657,14.2636,14.3378,18130.628181213,0
+ULH.US,D,20100113,000000,14.4102,14.418,14.206,14.215,4247.8048435696,0
+ULH.US,D,20100114,000000,14.197,14.7877,14.1803,14.6242,41183.219826928,0
+ULH.US,D,20100115,000000,14.751,15.2761,14.5995,15.1711,30612.654863387,0
+ULH.US,D,20100119,000000,15.2851,15.3941,14.7798,15.3851,13893.92475206,0
+ULH.US,D,20100120,000000,15.1801,15.1978,14.7125,14.9947,9605.7511287943,0
+ULH.US,D,20100121,000000,14.9769,14.9769,13.8146,14.215,37967.846524098,0
+ULH.US,D,20100122,000000,14.2298,15.3941,14.0583,15.0225,45915.450026857,0
+ULH.US,D,20100125,000000,15.1294,15.2394,14.5855,14.7272,32799.633503448,0
+ULH.US,D,20100126,000000,14.751,14.9234,14.1614,14.1614,14373.304010957,0
+ULH.US,D,20100127,000000,14.0673,14.3636,14.0673,14.2636,2553.3253158069,0
+ULH.US,D,20100128,000000,14.2733,15.1384,14.1218,14.9482,38579.433536501,0
+ULH.US,D,20100129,000000,14.9234,15.0512,14.3795,14.4042,29109.927039183,0
+ULH.US,D,20100201,000000,14.5241,14.5241,14.0583,14.1466,9674.3780542785,0
+ULH.US,D,20100202,000000,14.1129,14.8897,14.0583,14.6955,47903.612426912,0
+ULH.US,D,20100203,000000,14.6668,14.8709,14.197,14.215,13193.526424325,0
+ULH.US,D,20100204,000000,14.0436,14.197,13.1636,13.1636,33516.179343062,0
+ULH.US,D,20100205,000000,13.2379,13.3093,12.8545,13.3093,13522.531978852,0
+ULH.US,D,20100208,000000,13.3262,13.3955,13.2112,13.2657,16778.274061379,0
+ULH.US,D,20100209,000000,13.4609,13.5283,13.2558,13.4034,14876.904537671,0
+ULH.US,D,20100210,000000,13.3777,13.5283,12.9219,13.5124,19277.101524595,0
+ULH.US,D,20100211,000000,13.5372,13.9514,13.452,13.9326,18289.075641522,0
+ULH.US,D,20100212,000000,13.7354,13.8602,13.5204,13.7354,13337.84481174,0
+ULH.US,D,20100216,000000,13.8275,13.8771,13.6997,13.8097,17245.542686367,0
+ULH.US,D,20100217,000000,13.8364,14.0861,13.7354,13.8602,5137.9364358785,0
+ULH.US,D,20100218,000000,13.8771,14.0515,13.8275,13.9861,11356.746948132,0
+ULH.US,D,20100219,000000,13.9861,14.1893,13.8959,14.1218,11760.434745097,0
+ULH.US,D,20100222,000000,13.8364,14.2833,13.8364,14.2833,1481.5342148634,0
+ULH.US,D,20100223,000000,14.319,14.3477,14.2377,14.2377,2606.8139489048,0
+ULH.US,D,20100224,000000,14.4042,14.7877,14.4042,14.7125,1601.6313344607,0
+ULH.US,D,20100225,000000,14.4408,14.8472,14.4408,14.8472,3727.0475854841,0
+ULH.US,D,20100226,000000,14.7975,15.7429,14.309,15.2157,29474.255275944,0
+ULH.US,D,20100301,000000,15.3614,15.72,14.7798,15.0344,39896.464974101,0
+ULH.US,D,20100302,000000,15.0591,15.5754,15.0146,15.5754,14210.819672678,0
+ULH.US,D,20100303,000000,15.5576,15.7102,15.294,15.3455,19308.38732886,0
+ULH.US,D,20100304,000000,15.5071,15.6279,15.1037,15.2761,14903.144244474,0
+ULH.US,D,20100305,000000,15.3614,15.8143,15.3614,15.4436,23278.656812016,0
+ULH.US,D,20100308,000000,15.6666,15.7349,15.4793,15.5853,28150.159301897,0
+ULH.US,D,20100309,000000,15.7973,15.9925,15.4704,15.9925,17158.749810019,0
+ULH.US,D,20100310,000000,16.2095,16.2265,16.0965,16.1224,2809.66706688,0
+ULH.US,D,20100311,000000,15.9598,16.2095,15.6516,16.0005,21258.199388204,0
+ULH.US,D,20100312,000000,16.0005,16.06,15.2761,15.9598,45672.228129185,0
+ULH.US,D,20100315,000000,15.9361,16.2344,15.8479,15.9113,39242.490743017,0
+ULH.US,D,20100316,000000,15.6923,15.6923,15.2761,15.3851,12915.991063912,0
+ULH.US,D,20100317,000000,15.4347,15.6279,15.4347,15.5476,3600.8951489324,0
+ULH.US,D,20100318,000000,15.3207,15.5071,15.1384,15.1384,3167.9399866868,0
+ULH.US,D,20100319,000000,15.1801,15.4347,14.9947,15.0681,24008.322505031,0
+ULH.US,D,20100322,000000,14.9769,15.7616,14.968,15.1037,9365.5568895998,0
+ULH.US,D,20100323,000000,15.3455,15.5071,15.0146,15.2394,34174.190452115,0
+ULH.US,D,20100324,000000,15.2058,15.3118,14.9402,14.9402,6650.7564550068,0
+ULH.US,D,20100325,000000,15.0047,15.1978,14.7609,14.7877,19705.010589378,0
+ULH.US,D,20100326,000000,14.9065,14.9869,14.6242,14.6668,24988.274632165,0
+ULH.US,D,20100329,000000,14.7192,14.7609,14.4963,14.7272,52003.062005097,0
+ULH.US,D,20100330,000000,14.7798,15.076,14.751,15.0304,17902.544575927,0
+ULH.US,D,20100331,000000,14.9155,15.1978,14.9155,15.0344,25744.180031983,0
+ULH.US,D,20100401,000000,15.0344,15.1294,14.968,15.0859,39307.080790532,0
+ULH.US,D,20100405,000000,15.1037,15.3455,14.9402,15.3455,226781.71214029,0
+ULH.US,D,20100406,000000,15.1978,15.2317,14.7609,14.7798,10056.872241903,0
+ULH.US,D,20100407,000000,14.7272,15.0958,14.7272,15.0958,19237.741964391,0
+ULH.US,D,20100408,000000,15.3941,15.4704,14.8798,14.9234,13347.937006665,0
+ULH.US,D,20100409,000000,14.968,15.2317,14.9581,15.2317,15465.279501749,0
+ULH.US,D,20100412,000000,15.2761,15.294,15.1037,15.1037,10253.670042924,0
+ULH.US,D,20100413,000000,15.1127,15.5239,15.076,15.4347,28208.694032457,0
+ULH.US,D,20100414,000000,15.4882,15.6516,15.3941,15.5754,16890.297425037,0
+ULH.US,D,20100415,000000,15.3118,16.1224,15.3118,15.9925,20742.48822758,0
+ULH.US,D,20100416,000000,15.9925,15.9925,15.1294,15.8667,46175.8286559,0
+ULH.US,D,20100419,000000,15.7349,16.1719,15.7349,16.052,13474.089443216,0
+ULH.US,D,20100420,000000,15.8746,16.3512,15.8746,16.0332,33303.234030162,0
+ULH.US,D,20100421,000000,16.0104,16.1145,15.7349,16.0263,24927.72146262,0
+ULH.US,D,20100422,000000,15.8836,16.4305,15.7884,16.3355,18930.939238698,0
+ULH.US,D,20100423,000000,16.2739,16.2739,15.9113,15.9846,9969.0701460633,0
+ULH.US,D,20100426,000000,15.9193,16.1481,15.7884,16.1145,14923.328634322,0
+ULH.US,D,20100427,000000,16.0421,16.1322,15.6756,15.7696,12796.903163807,0
+ULH.US,D,20100428,000000,15.6516,16.4127,15.4436,16.2005,32653.296677047,0
+ULH.US,D,20100429,000000,16.4215,16.4305,16.0965,16.4127,32627.056970244,0
+ULH.US,D,20100430,000000,16.0332,16.0332,15.3694,15.62,50361.061890939,0
+ULH.US,D,20100503,000000,15.6923,16.2344,15.5139,16.0263,14914.245658891,0
+ULH.US,D,20100504,000000,15.7973,15.8211,15.4704,15.5853,42460.891704324,0
+ULH.US,D,20100505,000000,15.4704,15.6606,15.2157,15.4268,20053.191314262,0
+ULH.US,D,20100506,000000,15.3694,15.72,14.4102,15.0681,43667.918217251,0
+ULH.US,D,20100507,000000,15.0047,15.5674,14.1297,14.1297,59142.280694432,0
+ULH.US,D,20100510,000000,14.7362,15.0681,14.3378,14.6955,57567.898286267,0
+ULH.US,D,20100511,000000,14.5498,15.3386,14.5498,15.1553,11892.642498604,0
+ULH.US,D,20100512,000000,15.2157,15.9193,15.2157,15.8073,13984.754506377,0
+ULH.US,D,20100513,000000,15.4526,16.0263,15.4526,15.7616,16658.176941782,0
+ULH.US,D,20100514,000000,15.4882,15.5853,15.2761,15.5071,14468.170643244,0
+ULH.US,D,20100517,000000,15.6121,15.7013,15.4526,15.62,7330.9703928937,0
+ULH.US,D,20100518,000000,15.8746,15.8746,15.1037,15.3207,29245.162451166,0
+ULH.US,D,20100519,000000,15.3118,15.3118,15.1711,15.1711,4510.2019115972,0
+ULH.US,D,20100520,000000,14.8155,15.1384,14.5935,14.9769,32904.592330659,0
+ULH.US,D,20100521,000000,14.6479,14.7698,14.0266,14.3547,37879.035208766,0
+ULH.US,D,20100524,000000,14.3795,14.968,14.2298,14.3289,13418.582371134,0
+ULH.US,D,20100525,000000,13.9593,13.9771,13.6174,13.8691,12240.823223486,0
+ULH.US,D,20100526,000000,14.0198,14.3873,13.8959,14.197,19300.313572921,0
+ULH.US,D,20100527,000000,14.4498,15.0958,14.2992,14.968,25089.196581406,0
+ULH.US,D,20100528,000000,14.8977,14.9947,14.2377,14.8055,45083.853165108,0
+ULH.US,D,20100601,000000,14.6321,14.7877,14.215,14.4498,47845.077696352,0
+ULH.US,D,20100602,000000,14.4597,14.9065,14.2546,14.5409,33120.565302035,0
+ULH.US,D,20100603,000000,14.4963,14.7798,14.1893,14.5935,26821.017230389,0
+ULH.US,D,20100604,000000,14.2298,14.5409,13.2112,13.2379,63006.582130884,0
+ULH.US,D,20100607,000000,13.2379,13.5283,12.7792,12.8307,61796.52795948,0
+ULH.US,D,20100608,000000,12.2381,12.574,12.1481,12.4423,42994.768815812,0
+ULH.US,D,20100609,000000,12.574,12.6553,12.2986,12.4007,23722.713388678,0
+ULH.US,D,20100610,000000,12.5662,12.8703,12.5662,12.8367,17416.100780584,0
+ULH.US,D,20100611,000000,12.8307,13.2042,12.7713,12.905,23260.490861153,0
+ULH.US,D,20100614,000000,12.9575,13.1636,12.3591,12.6197,49622.313222492,0
+ULH.US,D,20100615,000000,12.6553,12.9992,12.5047,12.9219,35211.668090317,0
+ULH.US,D,20100616,000000,13.4292,13.5561,12.5662,12.6197,44901.184436981,0
+ULH.US,D,20100617,000000,12.7623,12.811,12.5662,12.7366,18666.523731685,0
+ULH.US,D,20100618,000000,12.8367,12.8793,12.59,12.6047,34571.822932126,0
+ULH.US,D,20100621,000000,12.8208,12.9992,12.574,12.574,7654.9298499585,0
+ULH.US,D,20100622,000000,12.6464,12.6553,11.9845,11.9845,36923.30434945,0
+ULH.US,D,20100623,000000,11.9845,12.2818,11.9766,12.0658,22564.129411387,0
+ULH.US,D,20100624,000000,12.0063,12.0578,11.8379,11.8804,26030.798367828,0
+ULH.US,D,20100625,000000,11.9766,12.1183,11.3741,11.6992,199982.89773874,0
+ULH.US,D,20100628,000000,11.7705,11.9845,11.6406,11.8973,45268.540332219,0
+ULH.US,D,20100629,000000,11.7705,11.8716,11.6992,11.7943,54496.843370851,0
+ULH.US,D,20100630,000000,11.9766,12.0658,11.8279,11.9141,25994.466466101,0
+ULH.US,D,20100701,000000,11.9766,11.9766,11.3167,11.6059,24316.134450218,0
+ULH.US,D,20100702,000000,11.7051,11.931,11.7051,11.8716,39036.609966565,0
+ULH.US,D,20100706,000000,12.0133,12.2045,11.497,11.5624,41212.487192209,0
+ULH.US,D,20100707,000000,11.6328,12.0747,11.5703,12.0658,12764.608140049,0
+ULH.US,D,20100708,000000,12.1014,12.1014,11.8716,11.9994,11586.848992402,0
+ULH.US,D,20100709,000000,11.5882,12.1648,11.5882,12.1481,26473.845724998,0
+ULH.US,D,20100712,000000,12.1481,12.1728,11.9141,11.9924,18210.356521114,0
+ULH.US,D,20100713,000000,12.1281,12.9219,12.1281,12.8367,29599.398493003,0
+ULH.US,D,20100714,000000,12.8367,13.0546,12.2381,12.59,7768.9716526013,0
+ULH.US,D,20100715,000000,12.1183,12.4343,12.1183,12.3155,29456.08932508,0
+ULH.US,D,20100716,000000,12.1808,12.2234,11.7863,11.8022,24811.661220992,0
+ULH.US,D,20100719,000000,11.8716,11.8716,11.6149,11.7774,3871.3659728992,0
+ULH.US,D,20100720,000000,11.7149,12.1648,11.6843,12.1648,18021.632476032,0
+ULH.US,D,20100721,000000,12.1728,12.7465,11.8379,11.9498,29192.683037561,0
+ULH.US,D,20100722,000000,12.1281,13.2994,12.0063,13.0546,55808.828710989,0
+ULH.US,D,20100723,000000,12.9655,13.0705,12.4522,12.5315,42312.53643894,0
+ULH.US,D,20100726,000000,12.6653,13.229,12.4423,13.0883,33855.277092513,0
+ULH.US,D,20100727,000000,13.2042,13.5738,12.905,13.1022,23798.404850609,0
+ULH.US,D,20100728,000000,13.0705,13.1885,12.6107,12.691,21344.992264551,0
+ULH.US,D,20100729,000000,12.4522,12.8545,12.3155,12.7713,42289.324390614,0
+ULH.US,D,20100730,000000,12.6653,12.9992,12.6653,12.9892,51262.294897665,0
+ULH.US,D,20100802,000000,12.905,13.2657,12.682,13.1557,15598.496474747,0
+ULH.US,D,20100803,000000,13.3449,13.4034,12.803,13.0795,82073.766001058,0
+ULH.US,D,20100804,000000,13.1706,13.4877,12.9992,13.1557,17895.480039481,0
+ULH.US,D,20100805,000000,13.3262,13.3262,12.897,12.905,27460.862388579,0
+ULH.US,D,20100806,000000,12.803,13.0795,12.6107,13.017,62231.50156071,0
+ULH.US,D,20100809,000000,13.0546,13.121,12.7554,12.8465,25242.597944253,0
+ULH.US,D,20100810,000000,12.7623,12.8793,12.1728,12.2234,67435.037263596,0
+ULH.US,D,20100811,000000,12.0747,12.0747,11.1521,11.3592,114644.30667973,0
+ULH.US,D,20100812,000000,11.1927,11.5971,11.1927,11.5624,36473.192455834,0
+ULH.US,D,20100813,000000,11.497,11.7774,11.389,11.4137,20468.989745136,0
+ULH.US,D,20100816,000000,11.4137,11.821,11.3592,11.8022,14752.770540105,0
+ULH.US,D,20100817,000000,11.9667,12.2986,11.8804,12.2908,13649.693634896,0
+ULH.US,D,20100818,000000,11.8279,12.1975,11.8279,12.1808,10310.186334499,0
+ULH.US,D,20100819,000000,12.1014,12.1014,11.497,11.5971,18919.837824281,0
+ULH.US,D,20100820,000000,11.5129,11.5624,11.4237,11.4692,23718.676510709,0
+ULH.US,D,20100823,000000,11.5227,11.6059,11.3335,11.3335,15058.564046305,0
+ULH.US,D,20100824,000000,11.4504,11.4604,11.0422,11.3335,41563.695575569,0
+ULH.US,D,20100825,000000,11.275,11.9588,11.275,11.8804,16960.942789506,0
+ULH.US,D,20100826,000000,11.0779,11.9588,11.0779,11.6229,8000.082916364,0
+ULH.US,D,20100827,000000,11.7705,12.2461,11.3652,12.2234,6112.8424655502,0
+ULH.US,D,20100830,000000,12.1481,12.4185,11.4871,11.5466,10464.596916838,0
+ULH.US,D,20100831,000000,11.4137,11.5466,11.3256,11.497,6447.9033370316,0
+ULH.US,D,20100901,000000,11.6675,12.2908,11.6059,12.2728,14319.815377859,0
+ULH.US,D,20100902,000000,12.1014,12.3759,11.7774,12.2561,12248.896979426,0
+ULH.US,D,20100903,000000,12.3402,12.59,12.2561,12.5226,8610.6607092743,0
+ULH.US,D,20100907,000000,12.7623,12.9803,12.2312,12.2818,13796.030461296,0
+ULH.US,D,20100908,000000,12.2908,12.5493,12.2908,12.5493,9479.5986922426,0
+ULH.US,D,20100909,000000,12.7287,12.9575,12.6107,12.913,8606.6238313047,0
+ULH.US,D,20100910,000000,12.3155,12.5493,12.3155,12.471,5383.1767725351,0
+ULH.US,D,20100913,000000,12.9219,13.1706,12.7713,13.1706,7242.1590775613,0
+ULH.US,D,20100914,000000,13.1636,13.1636,12.5047,12.6047,9211.1463072605,0
+ULH.US,D,20100915,000000,12.5979,12.9487,12.5979,12.9407,8586.4394414564,0
+ULH.US,D,20100916,000000,12.8793,12.8793,12.7366,12.7366,1880.1759143669,0
+ULH.US,D,20100917,000000,12.9407,13.0348,12.682,13.007,16249.443047354,0
+ULH.US,D,20100920,000000,12.9892,13.4877,12.9892,13.2558,15213.983848137,0
+ULH.US,D,20100921,000000,13.2895,13.2895,13.007,13.0883,5653.647596502,0
+ULH.US,D,20100922,000000,13.1953,13.2816,13.1795,13.229,3213.3548638455,0
+ULH.US,D,20100923,000000,12.7287,13.0795,12.6741,12.7287,4491.0267412413,0
+ULH.US,D,20100924,000000,12.897,13.017,12.3928,13.017,9784.3829789516,0
+ULH.US,D,20100927,000000,12.7366,12.8882,12.7366,12.7465,2536.1685844358,0
+ULH.US,D,20100928,000000,12.803,13.0447,12.471,13.0447,28915.147677147,0
+ULH.US,D,20100929,000000,12.9744,13.1557,12.6464,13.1557,9164.7222106095,0
+ULH.US,D,20100930,000000,13.7264,13.7264,13.2112,13.3955,8042.4701350454,0
+ULH.US,D,20101001,000000,13.5372,13.5372,12.8793,13.3449,3509.0561751227,0
+ULH.US,D,20101004,000000,13.6402,13.6581,12.9219,12.9308,9208.1186487833,0
+ULH.US,D,20101005,000000,13.1112,13.8146,13.0447,13.4193,15780.155983382,0
+ULH.US,D,20101006,000000,13.3351,13.6402,13.3351,13.5838,7906.2255035695,0
+ULH.US,D,20101007,000000,13.7175,13.7354,13.121,13.2042,6049.2616375282,0
+ULH.US,D,20101008,000000,13.1112,13.6324,13.1112,13.5044,12497.164974559,0
+ULH.US,D,20101011,000000,13.4351,13.4956,13.2736,13.3093,4218.5374782896,0
+ULH.US,D,20101012,000000,12.5573,14.0861,12.5573,13.5204,1238.3123171917,0
+ULH.US,D,20101013,000000,13.5204,13.9326,13.5124,13.6491,14848.646391883,0
+ULH.US,D,20101014,000000,14.0763,14.0763,12.897,13.1289,13341.88168971,0
+ULH.US,D,20101015,000000,13.4034,13.4034,13.0348,13.0795,19727.213418212,0
+ULH.US,D,20101018,000000,13.1289,13.3955,13.0259,13.1953,22997.084573632,0
+ULH.US,D,20101019,000000,12.9744,13.0616,12.6741,12.682,12348.809709175,0
+ULH.US,D,20101020,000000,12.796,12.811,12.5493,12.7366,7381.4313675144,0
+ULH.US,D,20101021,000000,12.6047,12.682,12.2818,12.4423,7646.8560940192,0
+ULH.US,D,20101022,000000,12.6553,12.6653,12.4522,12.6464,6439.8295810923,0
+ULH.US,D,20101025,000000,13.0259,13.0616,12.8307,12.8307,12761.580481572,0
+ULH.US,D,20101026,000000,12.787,13.0922,12.6047,12.9892,7275.4633208109,0
+ULH.US,D,20101027,000000,12.8703,12.8793,12.4265,12.4888,10768.371984055,0
+ULH.US,D,20101028,000000,12.5662,12.5662,12.4185,12.4958,76288.919870542,0
+ULH.US,D,20101029,000000,12.4007,12.4007,12.0063,12.2728,4690.8522007392,0
+ULH.US,D,20101101,000000,12.3848,12.5662,12.0321,12.0321,61349.443724341,0
+ULH.US,D,20101102,000000,12.2234,12.5493,12.2234,12.5226,10713.874131465,0
+ULH.US,D,20101103,000000,12.4958,12.8703,12.4888,12.8703,10483.772087194,0
+ULH.US,D,20101104,000000,13.007,13.2558,12.8703,13.2112,14838.554196959,0
+ULH.US,D,20101105,000000,13.2558,13.3856,13.1379,13.1468,5606.2142803585,0
+ULH.US,D,20101108,000000,13.1379,13.1379,12.3313,12.3759,50905.031197351,0
+ULH.US,D,20101109,000000,12.7107,12.7107,12.4611,12.4611,6924.2549374509,0
+ULH.US,D,20101110,000000,12.2561,12.6553,12.2461,12.6296,10283.946627696,0
+ULH.US,D,20101111,000000,12.4611,12.5226,12.368,12.4958,3163.9031087172,0
+ULH.US,D,20101112,000000,12.4007,12.5226,12.1728,12.1808,6152.2020257544,0
+ULH.US,D,20101115,000000,12.2045,12.4423,12.1481,12.1808,12486.063560143,0
+ULH.US,D,20101116,000000,12.1481,12.2639,11.9766,12.1808,16680.379770615,0
+ULH.US,D,20101117,000000,11.8884,12.7197,11.8884,12.4611,5917.053884022,0
+ULH.US,D,20101118,000000,12.6047,12.8882,12.4007,12.787,7299.6845886288,0
+ULH.US,D,20101119,000000,12.803,12.8465,12.4007,12.8208,15470.32559921,0
+ULH.US,D,20101122,000000,12.7197,12.8465,12.7197,12.8307,5750.5326677737,0
+ULH.US,D,20101123,000000,12.6553,12.6553,12.5979,12.6197,2535.1593649434,0
+ULH.US,D,20101124,000000,12.811,12.8793,12.811,12.8307,6908.1074255723,0
+ULH.US,D,20101126,000000,12.7366,12.8465,12.7366,12.8465,815.44934987033,0
+ULH.US,D,20101129,000000,12.701,12.8882,12.701,12.8208,4206.4268443806,0
+ULH.US,D,20101130,000000,12.8307,12.8793,12.7465,12.8307,12287.247320137,0
+ULH.US,D,20101201,000000,12.8307,12.9308,12.7623,12.7792,8561.2089541461,0
+ULH.US,D,20101202,000000,12.8367,12.9487,12.6464,12.9487,35219.741846256,0
+ULH.US,D,20101203,000000,12.897,13.2379,12.787,12.811,14386.423864358,0
+ULH.US,D,20101206,000000,13.0348,13.0447,12.8367,12.913,10080.084290229,0
+ULH.US,D,20101207,000000,12.9575,12.9803,12.9219,12.9575,9079.9477732467,0
+ULH.US,D,20101208,000000,12.9575,12.9992,12.9487,12.9575,9511.8937159998,0
+ULH.US,D,20101209,000000,12.9575,13.0705,12.6107,12.9407,27577.931849699,0
+ULH.US,D,20101210,000000,13.1706,13.1706,12.796,12.9992,13186.461887878,0
+ULH.US,D,20101213,000000,12.9575,13.2192,12.8208,12.8208,8490.5635896771,0
+ULH.US,D,20101214,000000,12.905,13.0348,12.7713,12.8208,6172.3864156027,0
+ULH.US,D,20101215,000000,12.6384,12.913,12.6384,12.803,24263.655036612,0
+ULH.US,D,20101216,000000,12.7554,12.8882,12.7366,12.7366,17695.654579983,0
+ULH.US,D,20101217,000000,12.787,13.0546,12.787,12.9407,44658.971758802,0
+ULH.US,D,20101220,000000,12.905,13.3351,12.8793,13.1795,5820.1688127502,0
+ULH.US,D,20101221,000000,13.0447,13.1885,12.9744,13.0546,30475.401012418,0
+ULH.US,D,20101222,000000,13.0616,13.0883,12.9892,13.0447,6734.5216728771,0
+ULH.US,D,20101223,000000,13.0447,13.0616,12.8307,12.913,5212.6186783172,0
+ULH.US,D,20101227,000000,12.9219,13.0447,12.8793,12.9655,4696.9075176937,0
+ULH.US,D,20101228,000000,13.0546,13.0546,12.9575,12.9575,4052.0162620413,0
+ULH.US,D,20101229,000000,13.121,13.2558,13.0447,13.2379,36175.472705571,0
+ULH.US,D,20101230,000000,13.2112,13.7175,13.2112,13.6828,11674.651088243,0
+ULH.US,D,20101231,000000,13.8146,13.8691,13.6174,13.6174,4505.1558141351,0
+ULH.US,D,20110103,000000,13.7541,14.104,13.6491,13.994,70755.369393637,0
+ULH.US,D,20110104,000000,13.994,13.994,13.6174,13.7175,8767.0897305985,0
+ULH.US,D,20110105,000000,13.6828,14.0861,13.6828,14.0861,62623.078723767,0
+ULH.US,D,20110106,000000,14.0436,14.1376,13.8771,13.8959,182165.12760018,0
+ULH.US,D,20110107,000000,13.7898,13.8533,13.7264,13.8533,16137.419683696,0
+ULH.US,D,20110110,000000,13.9226,13.9514,13.7998,13.7998,3353.636373291,0
+ULH.US,D,20110111,000000,13.2558,13.8454,13.2558,13.8275,8236.2402775888,0
+ULH.US,D,20110112,000000,13.9415,13.9415,13.6402,13.7453,16720.748550311,0
+ULH.US,D,20110113,000000,13.3697,13.9771,13.3609,13.9593,4156.9750892523,0
+ULH.US,D,20110114,000000,14.0673,14.1376,13.7898,14.0673,18894.607336971,0
+ULH.US,D,20110118,000000,14.104,14.1466,13.6016,13.6402,46322.165482299,0
+ULH.US,D,20110119,000000,13.5561,13.5561,12.574,12.6464,17806.668724149,0
+ULH.US,D,20110120,000000,12.5573,12.701,12.5226,12.5493,11369.866801534,0
+ULH.US,D,20110121,000000,12.796,13.1953,12.5979,12.6653,30365.396087746,0
+ULH.US,D,20110124,000000,12.6553,12.8367,12.6553,12.811,6195.5984639282,0
+ULH.US,D,20110125,000000,12.7623,12.8882,12.6384,12.8465,19099.47889393,0
+ULH.US,D,20110126,000000,12.787,13.4777,12.7792,13.4292,4861.4102949572,0
+ULH.US,D,20110127,000000,13.4609,13.7264,13.3955,13.5649,3567.5909056827,0
+ULH.US,D,20110128,000000,13.5649,13.7175,12.8307,12.8307,8197.8899368771,0
+ULH.US,D,20110131,000000,12.9992,12.9992,12.701,12.7465,6336.8891928661,0
+ULH.US,D,20110201,000000,12.9655,13.0447,12.897,12.9744,3592.821392993,0
+ULH.US,D,20110202,000000,12.905,13.1379,11.9924,12.6384,30633.848472728,0
+ULH.US,D,20110203,000000,12.6047,13.7097,12.2908,13.5561,28006.850133974,0
+ULH.US,D,20110204,000000,13.3777,13.6908,13.3449,13.6661,100253.8459374,0
+ULH.US,D,20110207,000000,13.6174,13.6402,13.4688,13.5649,3581.7199785765,0
+ULH.US,D,20110208,000000,13.5649,13.6997,13.5204,13.6324,6404.5068988578,0
+ULH.US,D,20110209,000000,13.5124,13.5461,13.0546,13.1636,14690.198931575,0
+ULH.US,D,20110210,000000,13.0883,13.0883,12.8465,12.9655,4168.0765036689,0
+ULH.US,D,20110211,000000,12.9803,13.3777,12.9803,13.2042,2652.2288260634,0
+ULH.US,D,20110214,000000,13.2042,13.2816,13.1022,13.1706,4543.5061548468,0
+ULH.US,D,20110215,000000,13.4292,13.452,13.2112,13.2895,3017.5662823172,0
+ULH.US,D,20110216,000000,13.2558,13.3351,13.1795,13.2558,4510.2019115972,0
+ULH.US,D,20110218,000000,12.8465,13.5838,12.8465,13.3955,9070.864797815,0
+ULH.US,D,20110222,000000,13.0546,13.2994,13.0546,13.1706,9907.507757026,0
+ULH.US,D,20110223,000000,13.2192,13.2192,13.1557,13.1706,9257.5704039116,0
+ULH.US,D,20110224,000000,13.1706,13.4292,13.1289,13.3955,12729.285457814,0
+ULH.US,D,20110225,000000,13.3093,13.4441,13.0705,13.3609,3181.0598400882,0
+ULH.US,D,20110228,000000,13.5738,13.9326,13.3777,13.7621,22006.031032082,0
+ULH.US,D,20110301,000000,13.7621,13.8691,13.5372,13.6016,9398.8611328495,0
+ULH.US,D,20110302,000000,14.1893,14.433,13.6581,14.309,19900.799170907,0
+ULH.US,D,20110303,000000,14.6865,15.1294,14.433,14.8977,17317.197270327,0
+ULH.US,D,20110304,000000,14.9482,14.9482,14.1218,14.1297,6160.2757816937,0
+ULH.US,D,20110307,000000,14.1713,14.4775,13.2657,13.2895,15550.053939111,0
+ULH.US,D,20110308,000000,13.3697,13.6491,13.2994,13.5937,5125.8258019696,0
+ULH.US,D,20110309,000000,13.6828,13.7097,13.5937,13.7097,2056.7893255393,0
+ULH.US,D,20110310,000000,13.6581,13.6581,13.0883,13.0883,10753.233691668,0
+ULH.US,D,20110311,000000,13.1557,13.1557,12.9407,12.9575,7927.4191129102,0
+ULH.US,D,20110314,000000,12.8307,12.8307,12.581,12.7197,9602.7234703171,0
+ULH.US,D,20110315,000000,12.5315,12.701,12.3402,12.682,8839.7535340523,0
+ULH.US,D,20110316,000000,12.6553,12.682,12.581,12.6107,13312.61432443,0
+ULH.US,D,20110317,000000,12.8703,12.913,12.7197,12.803,10056.872241903,0
+ULH.US,D,20110318,000000,12.8882,13.1557,12.7465,12.8367,35096.617068181,0
+ULH.US,D,20110321,000000,12.9992,14.0515,12.9992,14.0515,22371.368488336,0
+ULH.US,D,20110322,000000,13.9861,14.1803,13.8771,14.0861,4586.9025930206,0
+ULH.US,D,20110323,000000,14.0583,14.3289,13.994,14.3289,3852.1908025434,0
+ULH.US,D,20110324,000000,14.1614,14.4775,14.1614,14.433,11520.240505903,0
+ULH.US,D,20110325,000000,14.2546,14.5053,14.2546,14.4775,5111.6967290758,0
+ULH.US,D,20110328,000000,14.4775,14.6479,14.2546,14.2636,9516.9398134619,0
+ULH.US,D,20110329,000000,14.2903,14.2903,14.215,14.2456,3274.9172528827,0
+ULH.US,D,20110330,000000,14.1129,14.6865,14.1129,14.6768,2409.0069283917,0
+ULH.US,D,20110331,000000,14.2733,14.751,14.2733,14.751,2561.3990717462,0
+ULH.US,D,20110401,000000,14.8302,14.8472,14.5409,14.7975,21437.840457853,0
+ULH.US,D,20110404,000000,14.9155,14.9155,14.5578,14.6768,17779.419797853,0
+ULH.US,D,20110405,000000,14.5855,14.6242,14.532,14.5995,2888.3861872882,0
+ULH.US,D,20110406,000000,14.5409,14.6479,14.5409,14.5855,1779.2539651255,0
+ULH.US,D,20110407,000000,14.5657,14.642,14.418,14.4963,4224.5927952441,0
+ULH.US,D,20110408,000000,14.5578,14.5578,14.1218,14.1218,1844.8532321324,0
+ULH.US,D,20110411,000000,14.1546,14.1546,13.887,13.887,3173.9953036413,0
+ULH.US,D,20110412,000000,13.7354,13.8275,13.5124,13.5124,5156.102386742,0
+ULH.US,D,20110413,000000,13.5738,13.5738,13.121,13.121,6504.4196286068,0
+ULH.US,D,20110414,000000,13.1636,13.1706,12.6107,12.7287,10841.035787509,0
+ULH.US,D,20110415,000000,12.8208,12.9744,12.6296,12.9575,11798.785085809,0
+ULH.US,D,20110418,000000,12.7287,12.8793,12.7287,12.8367,4447.6303030675,0
+ULH.US,D,20110419,000000,12.8882,13.121,12.8703,12.9655,6525.6132379475,0
+ULH.US,D,20110420,000000,13.2558,13.2994,13.0616,13.1289,6642.6826990675,0
+ULH.US,D,20110421,000000,13.1112,13.2736,13.0795,13.1795,1131.3350509958,0
+ULH.US,D,20110425,000000,13.3529,13.3529,13.1112,13.1885,2387.813319051,0
+ULH.US,D,20110426,000000,13.2736,13.2736,13.1885,13.2558,3299.1385207006,0
+ULH.US,D,20110427,000000,13.2736,13.3955,13.2736,13.3777,1411.8980698869,0
+ULH.US,D,20110428,000000,13.4441,13.5838,13.3351,13.4688,5013.8024383116,0
+ULH.US,D,20110429,000000,13.4114,13.7264,13.4114,13.5461,4776.6358575944,0
+ULH.US,D,20110502,000000,13.5283,13.7998,13.5283,13.6254,12341.745172728,0
+ULH.US,D,20110503,000000,13.6908,14.1218,13.6491,13.7453,20505.321646863,0
+ULH.US,D,20110504,000000,13.7711,13.9138,13.7453,13.8235,22550.000338493,0
+ULH.US,D,20110505,000000,13.7354,13.9326,13.6174,13.6908,4686.8153227696,0
+ULH.US,D,20110506,000000,13.8146,13.9593,13.6095,13.6324,3982.3801170648,0
+ULH.US,D,20110509,000000,13.6402,13.6402,13.1795,13.4609,2200.098493462,0
+ULH.US,D,20110510,000000,13.5204,13.6016,13.3955,13.5937,11486.936262654,0
+ULH.US,D,20110511,000000,13.6254,13.6254,13.2558,13.2558,2998.3911119613,0
+ULH.US,D,20110512,000000,13.2558,13.4609,13.2558,13.452,4856.3641974951,0
+ULH.US,D,20110513,000000,13.3777,13.3856,13.2657,13.2816,5042.0605840992,0
+ULH.US,D,20110516,000000,13.2558,13.5461,13.2558,13.3351,5176.2867765903,0
+ULH.US,D,20110517,000000,13.3162,13.3777,12.9487,13.0883,10977.280418984,0
+ULH.US,D,20110518,000000,13.1379,13.2042,12.701,12.8367,11561.618505092,0
+ULH.US,D,20110519,000000,12.9219,12.9219,12.8367,12.8545,5263.0796529378,0
+ULH.US,D,20110520,000000,12.8634,12.8634,12.691,12.691,8394.6877378978,0
+ULH.US,D,20110523,000000,12.5047,12.8703,12.4522,12.6296,13488.21851611,0
+ULH.US,D,20110524,000000,13.0348,13.4956,12.9655,13.0546,9012.330067255,0
+ULH.US,D,20110525,000000,12.9655,13.6491,12.9655,13.6174,6668.9224058702,0
+ULH.US,D,20110526,000000,13.6174,13.7621,13.6174,13.7621,3136.654182422,0
+ULH.US,D,20110527,000000,13.7621,13.7898,13.6324,13.6324,4818.0138567834,0
+ULH.US,D,20110531,000000,13.7998,14.0266,13.6581,14.0118,29517.651714118,0
+ULH.US,D,20110601,000000,13.8454,13.9861,12.9803,12.9892,8075.774378295,0
+ULH.US,D,20110602,000000,13.007,13.007,12.8307,12.8307,1937.7014254345,0
+ULH.US,D,20110603,000000,12.682,13.3777,12.4958,12.4958,7988.9815019475,0
+ULH.US,D,20110606,000000,12.4888,12.7287,11.9924,11.9994,9946.8673172302,0
+ULH.US,D,20110607,000000,12.1728,12.4888,12.0411,12.1281,20006.767217611,0
+ULH.US,D,20110608,000000,12.0658,12.6464,12.0658,12.2045,27952.352281384,0
+ULH.US,D,20110609,000000,12.2728,12.48,12.1481,12.2134,23079.84057201,0
+ULH.US,D,20110610,000000,12.1481,12.5146,12.1104,12.4611,9859.0652213902,0
+ULH.US,D,20110613,000000,12.2134,12.5413,12.1975,12.3155,10660.385498366,0
+ULH.US,D,20110614,000000,12.5573,12.796,12.0836,12.796,17047.735665854,0
+ULH.US,D,20110615,000000,12.6653,12.8208,12.4007,12.4007,9374.6398650316,0
+ULH.US,D,20110616,000000,12.4007,12.6107,12.4007,12.5662,3463.6412979641,0
+ULH.US,D,20110617,000000,12.6653,12.9407,12.6653,12.9407,21600.324796132,0
+ULH.US,D,20110620,000000,12.9308,13.2994,12.8793,13.2469,7746.7688237681,0
+ULH.US,D,20110621,000000,13.4114,14.0763,13.2736,13.9593,6803.1485983613,0
+ULH.US,D,20110622,000000,13.8771,13.8771,13.3856,13.4034,6726.4479169378,0
+ULH.US,D,20110623,000000,13.2558,13.9593,13.2558,13.5649,7026.1861061847,0
+ULH.US,D,20110624,000000,13.6324,14.0673,13.5561,14.0336,94648.640876534,0
+ULH.US,D,20110627,000000,13.9326,14.7609,13.6997,14.6242,16860.020840265,0
+ULH.US,D,20110628,000000,14.5935,14.8155,14.5657,14.8155,9321.1512319336,0
+ULH.US,D,20110629,000000,14.8392,14.8392,14.6083,14.7362,5310.5129690813,0
+ULH.US,D,20110630,000000,14.7192,14.7798,14.5855,14.6479,10770.39042304,0
+ULH.US,D,20110701,000000,14.5409,14.5409,13.8602,14.1297,14676.069858681,0
+ULH.US,D,20110705,000000,13.9226,13.9415,13.2994,13.5124,16587.531577313,0
+ULH.US,D,20110706,000000,13.4114,14.3636,13.3609,14.2219,9770.2539060578,0
+ULH.US,D,20110707,000000,14.4102,14.5995,13.9771,14.4686,9971.0885850481,0
+ULH.US,D,20110708,000000,14.206,14.4865,13.8959,14.104,3852.1908025434,0
+ULH.US,D,20110711,000000,13.8691,13.8959,13.2112,13.2469,8914.4357764909,0
+ULH.US,D,20110712,000000,13.3697,14.1893,13.3697,13.887,7743.7411652909,0
+ULH.US,D,20110713,000000,13.994,14.418,13.9683,14.3378,10146.692776728,0
+ULH.US,D,20110714,000000,14.3477,14.3547,13.5124,13.5561,6336.8891928661,0
+ULH.US,D,20110715,000000,13.6491,13.9138,13.2657,13.4193,12199.445224298,0
+ULH.US,D,20110718,000000,13.3351,13.5649,13.2895,13.2895,3724.0199270068,0
+ULH.US,D,20110719,000000,13.5372,14.3547,13.4777,14.0861,6298.5388521544,0
+ULH.US,D,20110720,000000,14.0436,14.0436,13.5461,13.7453,2518.0026335724,0
+ULH.US,D,20110721,000000,13.8146,14.5855,13.7621,14.5855,3455.5675420248,0
+ULH.US,D,20110722,000000,14.6083,14.6083,13.7809,14.4865,3020.5939407944,0
+ULH.US,D,20110725,000000,14.2733,14.3963,13.5738,13.994,8487.5359311999,0
+ULH.US,D,20110726,000000,13.1795,13.6828,13.1795,13.3609,2217.2552248331,0
+ULH.US,D,20110727,000000,13.3777,14.0336,13.3777,13.5204,13859.611289318,0
+ULH.US,D,20110728,000000,13.1706,14.0673,13.1706,14.0673,5252.9874580137,0
+ULH.US,D,20110729,000000,13.3955,14.1466,13.2657,13.6016,8331.1069098757,0
+ULH.US,D,20110801,000000,13.9326,13.9326,13.4777,13.5204,12199.445224298,0
+ULH.US,D,20110802,000000,13.3955,13.6828,13.0922,13.2657,6632.5905041433,0
+ULH.US,D,20110803,000000,13.3856,13.4956,12.3155,12.4265,29881.979950879,0
+ULH.US,D,20110804,000000,12.3155,12.3759,11.7516,11.8527,31544.164454885,0
+ULH.US,D,20110805,000000,12.2045,12.6047,11.5466,11.5624,29195.710696038,0
+ULH.US,D,20110808,000000,10.5963,11.9043,10.5963,10.948,23983.092017721,0
+ULH.US,D,20110809,000000,11.5227,11.7943,10.4516,11.0422,49358.906934973,0
+ULH.US,D,20110810,000000,10.6905,11.6743,10.6905,11.0323,14027.141725059,0
+ULH.US,D,20110811,000000,10.9659,11.8279,10.9659,11.4871,14907.181122443,0
+ULH.US,D,20110812,000000,11.4692,11.5307,11.1017,11.2374,4146.8828943282,0
+ULH.US,D,20110815,000000,11.3167,11.3652,11.2027,11.3504,6341.9352903282,0
+ULH.US,D,20110816,000000,11.178,11.2919,11.0323,11.2027,8788.2833399392,0
+ULH.US,D,20110817,000000,11.3335,11.3335,10.9907,11.0511,9549.2348372192,0
+ULH.US,D,20110818,000000,11.2651,11.3256,10.2623,10.2713,10498.91037958,0
+ULH.US,D,20110819,000000,9.52914,10.9392,9.52914,10.4853,50779.887980292,0
+ULH.US,D,20110822,000000,10.8688,11.7149,10.6905,10.9233,19555.646104501,0
+ULH.US,D,20110823,000000,11.5703,12.913,11.069,12.905,26635.320843784,0
+ULH.US,D,20110824,000000,12.8634,13.007,12.6107,13.007,11085.266904673,0
+ULH.US,D,20110825,000000,12.7554,12.8793,12.4958,12.5315,8223.1204241875,0
+ULH.US,D,20110826,000000,12.6296,13.3856,12.5047,13.2192,9616.8525432109,0
+ULH.US,D,20110829,000000,12.9575,13.6828,12.9575,13.5937,6965.6329366399,0
+ULH.US,D,20110830,000000,13.5044,13.5044,13.2192,13.4114,4286.1551842813,0
+ULH.US,D,20110831,000000,13.3955,13.4034,12.905,13.0922,9643.0922500136,0
+ULH.US,D,20110901,000000,13.1885,13.4777,12.6197,12.6197,9233.3491360936,0
+ULH.US,D,20110902,000000,12.4958,12.5315,10.9659,10.9907,5131.8811189241,0
+ULH.US,D,20110906,000000,10.6905,11.8616,10.5448,10.85,16342.291240656,0
+ULH.US,D,20110907,000000,11.5386,12.3759,11.1353,11.3652,60328.113598018,0
+ULH.US,D,20110908,000000,11.284,11.4059,10.9748,10.9748,19164.068941445,0
+ULH.US,D,20110909,000000,10.9748,11.1184,10.5705,10.7786,16702.582599448,0
+ULH.US,D,20110912,000000,10.9392,11.2374,10.7092,11.0075,33063.039790967,0
+ULH.US,D,20110913,000000,11.178,11.7943,11.1521,11.5882,37496.541021141,0
+ULH.US,D,20110914,000000,10.7935,10.9233,10.3921,10.6389,30185.755018096,0
+ULH.US,D,20110915,000000,10.7935,10.9302,10.5963,10.7935,8152.4750597185,0
+ULH.US,D,20110916,000000,10.8886,10.9045,10.6311,10.8886,33056.984474013,0
+ULH.US,D,20110919,000000,10.9045,11.0779,10.742,10.7518,10996.455589341,0
+ULH.US,D,20110920,000000,10.6905,10.7865,10.306,10.4516,8902.3251425819,0
+ULH.US,D,20110921,000000,10.418,10.7608,10.0573,10.3921,16215.129584612,0
+ULH.US,D,20110922,000000,9.95518,10.418,9.89576,10.0483,22807.351309058,0
+ULH.US,D,20110923,000000,10.6815,10.6815,10.2456,10.4268,9015.3577257323,0
+ULH.US,D,20110926,000000,10.6161,10.957,10.2623,10.9392,9952.9226341847,0
+ULH.US,D,20110927,000000,11.1184,11.6486,10.948,11.6059,23163.605789881,0
+ULH.US,D,20110928,000000,11.6059,11.6229,11.0323,11.1184,13825.297826576,0
+ULH.US,D,20110929,000000,11.4425,11.4425,11.1184,11.1443,4453.685620022,0
+ULH.US,D,20110930,000000,11.0075,11.5227,11.0075,11.1184,12742.405311216,0
+ULH.US,D,20111003,000000,10.3575,11.6149,9.92351,10.1119,14582.212445886,0
+ULH.US,D,20111004,000000,10.1693,11.6912,9.99686,11.5802,19808.960197098,0
+ULH.US,D,20111005,000000,10.6538,12.7623,10.6538,12.7623,8920.4910934454,0
+ULH.US,D,20111006,000000,12.6047,12.6741,11.5466,12.2461,17796.576529225,0
+ULH.US,D,20111007,000000,11.9409,12.2381,10.842,11.2117,26697.892452314,0
+ULH.US,D,20111010,000000,11.3504,11.6406,11.185,11.5386,23740.879339542,0
+ULH.US,D,20111011,000000,11.8022,11.8022,11.3741,11.4336,15094.895948032,0
+ULH.US,D,20111012,000000,11.4692,11.9409,11.3256,11.3256,15903.280761456,0
+ULH.US,D,20111013,000000,11.2999,11.497,10.9986,11.2463,63147.872859822,0
+ULH.US,D,20111014,000000,11.383,11.5227,11.3504,11.5227,7164.4491766454,0
+ULH.US,D,20111017,000000,11.2919,11.2999,11.1184,11.1254,18328.435201726,0
+ULH.US,D,20111018,000000,11.2027,11.5703,11.1621,11.4782,9801.5397103226,0
+ULH.US,D,20111019,000000,11.3652,11.3652,11.0927,11.0927,13525.559637329,0
+ULH.US,D,20111020,000000,11.0779,11.1927,10.8787,11.185,9644.101469506,0
+ULH.US,D,20111021,000000,11.4782,11.5386,11.2463,11.3959,13116.825742901,0
+ULH.US,D,20111024,000000,11.5069,11.7239,11.3097,11.7239,15628.77305952,0
+ULH.US,D,20111025,000000,11.6406,12.0747,11.5129,11.6675,14982.872584375,0
+ULH.US,D,20111026,000000,11.7616,12.3313,11.7329,12.1381,7525.7497549295,0
+ULH.US,D,20111027,000000,12.7107,13.9226,12.2381,13.9226,33014.597255331,0
+ULH.US,D,20111028,000000,13.8533,13.8959,13.4441,13.8097,17705.746774907,0
+ULH.US,D,20111031,000000,12.9744,13.8364,12.9744,13.2736,8132.2906698702,0
+ULH.US,D,20111101,000000,13.0447,14.1297,12.5413,13.0348,27238.834100248,0
+ULH.US,D,20111102,000000,13.3162,13.3162,11.931,12.3055,18210.356521114,0
+ULH.US,D,20111103,000000,12.7554,13.0705,12.48,12.8465,14803.231514725,0
+ULH.US,D,20111104,000000,12.48,12.796,12.3313,12.7713,5349.8725292854,0
+ULH.US,D,20111107,000000,12.4888,12.7713,12.3313,12.5979,3784.5730965517,0
+ULH.US,D,20111108,000000,13.0705,13.0705,12.2461,12.3928,9007.283969793,0
+ULH.US,D,20111109,000000,12.796,12.796,10.8321,10.9392,23729.777925125,0
+ULH.US,D,20111110,000000,11.2117,11.9766,10.9748,11.3592,12974.525794472,0
+ULH.US,D,20111111,000000,11.2027,12.48,11.1621,12.4343,25268.837651056,0
+ULH.US,D,20111114,000000,12.4265,12.7713,12.1481,12.7366,15754.925496071,0
+ULH.US,D,20111115,000000,12.574,12.8208,12.3055,12.787,4081.2836273213,0
+ULH.US,D,20111116,000000,12.5493,12.5493,11.5466,11.6149,51372.299822338,0
+ULH.US,D,20111117,000000,11.6576,11.6576,10.9907,11.2463,54509.963224253,0
+ULH.US,D,20111118,000000,11.2463,11.8438,11.17,11.2651,40070.050726797,0
+ULH.US,D,20111121,000000,11.383,11.8022,11.2374,11.3741,37864.906135872,0
+ULH.US,D,20111122,000000,11.8884,11.9141,11.3097,11.3335,26335.582654537,0
+ULH.US,D,20111123,000000,11.2919,11.4336,11.1353,11.1621,35753.618957742,0
+ULH.US,D,20111125,000000,11.1443,11.2294,11.0323,11.1184,7156.3754207061,0
+ULH.US,D,20111128,000000,11.3741,11.6229,11.069,11.4692,39998.396142835,0
+ULH.US,D,20111129,000000,11.5971,11.5971,11.178,11.3167,44813.382341141,0
+ULH.US,D,20111130,000000,11.7616,12.5315,11.5624,11.7616,293410.38302945,0
+ULH.US,D,20111201,000000,11.7239,12.2461,11.6406,11.7149,18885.524361538,0
+ULH.US,D,20111202,000000,11.9409,12.6107,11.9409,12.4343,9542.1703007723,0
+ULH.US,D,20111205,000000,12.7287,13.0447,12.5979,13.0447,15183.707263365,0
+ULH.US,D,20111206,000000,12.9892,13.3262,12.6107,13.2994,15999.156613235,0
+ULH.US,D,20111207,000000,12.8882,14.0118,12.8882,13.7541,15181.68882438,0
+ULH.US,D,20111208,000000,13.4956,14.0583,13.4441,13.7541,15584.367401854,0
+ULH.US,D,20111209,000000,14.1297,14.5142,13.7264,14.433,16527.98762726,0
+ULH.US,D,20111212,000000,14.2903,14.2903,13.7998,14.2546,18532.297539194,0
+ULH.US,D,20111213,000000,14.4408,14.4408,13.4351,13.6174,12002.647423277,0
+ULH.US,D,20111214,000000,13.5283,14.2903,13.3093,14.0673,20320.634479751,0
+ULH.US,D,20111215,000000,14.2833,14.2833,13.3529,13.8771,11329.498021837,0
+ULH.US,D,20111216,000000,13.8097,14.6479,13.8097,14.6479,42930.178768297,0
+ULH.US,D,20111219,000000,14.5498,14.6479,13.9138,13.9138,38460.345636396,0
+ULH.US,D,20111220,000000,14.2903,14.8392,13.674,14.8392,45120.185066835,0
+ULH.US,D,20111221,000000,14.7035,15.1384,14.4597,15.0047,15456.196526316,0
+ULH.US,D,20111222,000000,15.0958,15.3614,14.8709,15.3455,10936.911639288,0
+ULH.US,D,20111223,000000,15.402,15.4793,15.294,15.4268,47444.417557864,0
+ULH.US,D,20111227,000000,15.2851,15.3118,14.9402,15.0512,18468.716711172,0
+ULH.US,D,20111228,000000,14.9581,15.3851,14.7798,15.0146,31970.055080684,0
+ULH.US,D,20111229,000000,15.0047,15.6923,15.0047,15.5933,5716.2192050316,0
+ULH.US,D,20111230,000000,15.4109,15.72,15.3207,15.5239,11454.641238896,0
+ULH.US,D,20120103,000000,15.9113,16.0877,14.8055,15.2663,70148.828478697,0
+ULH.US,D,20120104,000000,15.1801,15.3207,14.751,15.0681,9101.1413825874,0
+ULH.US,D,20120105,000000,15.0681,15.3524,15.0512,15.2574,15375.458966923,0
+ULH.US,D,20120106,000000,15.2217,15.2217,14.855,15.076,16359.447972027,0
+ULH.US,D,20120109,000000,15.1978,15.3386,14.9482,15.0225,8146.419742764,0
+ULH.US,D,20120110,000000,15.1622,15.4198,14.9869,15.2851,50968.612025372,0
+ULH.US,D,20120111,000000,14.9947,15.5139,14.9581,15.4981,18811.851338593,0
+ULH.US,D,20120112,000000,15.3455,15.4793,15.1464,15.3118,13163.249839552,0
+ULH.US,D,20120113,000000,15.0512,15.4109,14.968,15.2494,9176.8328445185,0
+ULH.US,D,20120117,000000,15.4436,15.4436,15.0681,15.2217,15272.518578697,0
+ULH.US,D,20120118,000000,15.2394,15.5318,15.0225,15.5318,10031.641754593,0
+ULH.US,D,20120119,000000,15.3694,15.6448,15.189,15.294,26707.984647238,0
+ULH.US,D,20120120,000000,15.2574,15.7429,15.0681,15.5853,21978.782105787,0
+ULH.US,D,20120123,000000,15.6022,15.7429,15.189,15.2574,11636.300747531,0
+ULH.US,D,20120124,000000,15.3524,15.4526,15.0958,15.2761,12597.077704309,0
+ULH.US,D,20120125,000000,14.968,15.2663,14.968,15.1553,9214.1739657378,0
+ULH.US,D,20120126,000000,15.2317,15.2851,14.751,15.1711,45786.269931828,0
+ULH.US,D,20120127,000000,15.0681,15.2317,15.0146,15.2157,8953.795336695,0
+ULH.US,D,20120130,000000,15.0512,15.3851,15.0512,15.189,32118.410346068,0
+ULH.US,D,20120131,000000,15.2058,15.3694,14.9234,15.2058,29359.204253809,0
+ULH.US,D,20120201,000000,15.1384,15.5576,15.0591,15.2574,76893.442346498,0
+ULH.US,D,20120202,000000,15.2157,15.5853,15.076,15.2761,95723.459635954,0
+ULH.US,D,20120203,000000,15.5933,16.3175,15.3029,16.052,70774.544563993,0
+ULH.US,D,20120206,000000,15.951,15.951,15.5239,15.6448,22603.488971591,0
+ULH.US,D,20120207,000000,15.728,15.728,15.294,15.3029,19682.807760545,0
+ULH.US,D,20120208,000000,15.0859,15.2494,14.8302,15.1226,22335.036586609,0
+ULH.US,D,20120209,000000,15.189,15.294,14.8798,14.9402,11562.627724584,0
+ULH.US,D,20120210,000000,15.0958,15.0958,14.6242,14.8472,29426.821959801,0
+ULH.US,D,20120213,000000,15.0304,15.3614,14.8155,14.9334,41849.304691922,0
+ULH.US,D,20120214,000000,15.3694,15.7696,14.8798,15.0591,36466.127919386,0
+ULH.US,D,20120215,000000,15.0512,15.1294,14.7125,14.8055,26426.412408854,0
+ULH.US,D,20120216,000000,14.8055,15.076,14.8055,14.9482,33286.077298791,0
+ULH.US,D,20120217,000000,14.968,15.5239,14.9482,14.968,16699.55494097,0
+ULH.US,D,20120221,000000,14.8472,15.0146,14.8155,14.8155,41616.174989174,0
+ULH.US,D,20120222,000000,14.8472,15.0225,14.8055,14.8055,36319.791092987,0
+ULH.US,D,20120223,000000,14.7192,15.1226,14.7192,14.9581,32862.205111977,0
+ULH.US,D,20120224,000000,14.5935,14.7035,14.0673,14.0673,16215.129584612,0
+ULH.US,D,20120227,000000,13.6997,13.7621,13.2657,13.2994,30297.778381753,0
+ULH.US,D,20120228,000000,13.4777,13.5561,13.2657,13.5561,33427.368027729,0
+ULH.US,D,20120229,000000,13.5204,13.7898,13.1706,13.3351,31741.971475398,0
+ULH.US,D,20120301,000000,13.3351,13.6254,13.1795,13.2192,25270.856090041,0
+ULH.US,D,20120302,000000,13.1112,13.2816,12.8634,12.905,30630.82081425,0
+ULH.US,D,20120305,000000,12.905,13.5283,12.8634,13.2994,23672.252414058,0
+ULH.US,D,20120306,000000,13.2895,13.5044,12.8634,12.9219,14345.045865169,0
+ULH.US,D,20120307,000000,12.9575,13.4034,12.905,13.1289,12730.294677307,0
+ULH.US,D,20120308,000000,13.5372,13.5372,12.787,13.0883,23075.80369404,0
+ULH.US,D,20120309,000000,13.0883,13.5372,13.0883,13.2657,4247.8048435696,0
+ULH.US,D,20120312,000000,13.1795,13.3162,13.0883,13.2379,8467.3515413516,0
+ULH.US,D,20120313,000000,13.4877,13.7453,13.2379,13.7453,8825.6244611585,0
+ULH.US,D,20120314,000000,14.0436,14.0436,13.6324,13.8097,6559.9267006895,0
+ULH.US,D,20120315,000000,13.8275,13.994,13.6661,13.9861,6036.1417841268,0
+ULH.US,D,20120316,000000,13.7175,14.0266,13.674,13.887,21112.871781296,0
+ULH.US,D,20120319,000000,13.6997,14.5657,13.4956,14.2733,41662.599085826,0
+ULH.US,D,20120320,000000,14.3289,14.3289,14.1297,14.1546,21832.445279387,0
+ULH.US,D,20120321,000000,14.2456,14.3636,14.1376,14.1376,19532.434056176,0
+ULH.US,D,20120322,000000,13.2469,13.6581,12.5146,13.1636,12317.52390491,0
+ULH.US,D,20120323,000000,13.1885,13.4441,12.1381,12.9308,31371.587921682,0
+ULH.US,D,20120326,000000,13.0883,13.0883,12.4611,12.9308,20694.045691944,0
+ULH.US,D,20120327,000000,12.6653,13.0922,12.6653,13.0259,6493.3182141902,0
+ULH.US,D,20120328,000000,13.121,13.121,12.8367,12.9487,13316.651202399,0
+ULH.US,D,20120329,000000,13.0348,13.0348,12.8367,12.9308,10898.561298576,0
+ULH.US,D,20120330,000000,13.0795,13.121,12.5226,12.8793,16217.148023596,0
+ULH.US,D,20120402,000000,12.7107,13.5561,12.7107,13.4956,14073.56582171,0
+ULH.US,D,20120403,000000,13.3777,13.4777,13.0883,13.4609,19780.70205131,0
+ULH.US,D,20120404,000000,13.1953,13.3777,13.121,13.1379,7527.7681939144,0
+ULH.US,D,20120405,000000,13.121,13.1706,13.0883,13.1706,1529.9767504993,0
+ULH.US,D,20120409,000000,13.0616,13.0795,12.4958,12.59,25957.125344882,0
+ULH.US,D,20120410,000000,12.6047,13.1022,12.4611,12.4888,17614.91702059,0
+ULH.US,D,20120411,000000,12.7465,13.007,12.4423,12.9308,7901.1794061075,0
+ULH.US,D,20120412,000000,12.8703,13.121,12.6741,12.9992,6789.0195254675,0
+ULH.US,D,20120413,000000,12.7465,12.913,12.4611,12.6653,13271.236325241,0
+ULH.US,D,20120416,000000,12.701,12.9803,12.6741,12.8703,2004.3099119338,0
+ULH.US,D,20120417,000000,12.905,13.3449,12.905,13.2379,55425.325303872,0
+ULH.US,D,20120418,000000,13.2042,13.3351,13.017,13.1885,6054.3077349902,0
+ULH.US,D,20120419,000000,12.7465,13.3162,12.7465,12.796,11409.226361737,0
+ULH.US,D,20120420,000000,13.0447,13.0447,12.6653,12.796,26359.803922355,0
+ULH.US,D,20120423,000000,12.6653,12.8882,12.2639,12.4888,23448.205686742,0
+ULH.US,D,20120424,000000,12.5662,12.691,11.7616,12.48,66028.185291171,0
+ULH.US,D,20120425,000000,12.6741,12.9219,12.5226,12.7465,14152.284942118,0
+ULH.US,D,20120426,000000,12.8703,13.1885,12.796,13.1112,18022.641695525,0
+ULH.US,D,20120427,000000,13.0795,13.6402,12.8545,13.3609,21897.035326901,0
+ULH.US,D,20120430,000000,13.3955,13.3955,13.1636,13.3449,10576.620280496,0
+ULH.US,D,20120501,000000,13.0883,13.5124,12.9655,13.0883,13947.413385158,0
+ULH.US,D,20120502,000000,13.0616,13.0616,12.7197,12.9575,17497.84755947,0
+ULH.US,D,20120503,000000,12.9308,12.9308,12.7107,12.7287,11425.373873616,0
+ULH.US,D,20120504,000000,12.8307,12.8545,12.6197,12.6197,10211.282824243,0
+ULH.US,D,20120507,000000,12.6384,12.6384,12.3155,12.48,10304.131017545,0
+ULH.US,D,20120508,000000,12.0747,12.3402,12.0747,12.2461,19574.821274858,0
+ULH.US,D,20120509,000000,12.0499,12.1975,12.0499,12.0747,15952.732516584,0
+ULH.US,D,20120510,000000,12.2381,12.368,12.0747,12.1975,8165.5949131199,0
+ULH.US,D,20120511,000000,12.1014,12.4343,12.0321,12.1728,8892.2329476578,0
+ULH.US,D,20120514,000000,11.9845,12.2134,11.8884,11.8884,8842.7811925295,0
+ULH.US,D,20120515,000000,11.8884,11.9498,11.7329,11.8804,4818.0138567834,0
+ULH.US,D,20120516,000000,11.8279,11.9924,11.7616,11.7863,4859.3918559723,0
+ULH.US,D,20120517,000000,11.7516,11.7516,11.0224,11.0224,12483.035901665,0
+ULH.US,D,20120518,000000,11.0224,11.2562,10.9847,11.0837,12542.579851718,0
+ULH.US,D,20120521,000000,10.8598,11.4604,10.8598,11.4237,9051.6896274592,0
+ULH.US,D,20120522,000000,11.3504,11.5129,11.1096,11.2027,3491.8994437517,0
+ULH.US,D,20120523,000000,11.1443,11.931,11.1443,11.6059,7693.2801906702,0
+ULH.US,D,20120524,000000,11.6675,12.2986,11.4692,11.8804,7051.4165934951,0
+ULH.US,D,20120525,000000,11.8973,12.1481,11.4336,11.8804,5956.4134442261,0
+ULH.US,D,20120529,000000,12.0063,12.0411,11.5703,11.7149,4171.1041621461,0
+ULH.US,D,20120530,000000,11.5545,11.8022,11.3097,11.5971,28194.564959563,0
+ULH.US,D,20120531,000000,11.5882,12.2312,11.1184,11.2374,49524.418931729,0
+ULH.US,D,20120601,000000,11.1017,11.7943,10.9986,11.3097,25581.695693704,0
+ULH.US,D,20120604,000000,11.7417,11.7417,11.3097,11.4137,5571.9008176165,0
+ULH.US,D,20120605,000000,11.497,11.497,11.0779,11.1521,8384.5955429737,0
+ULH.US,D,20120606,000000,11.2027,12.0499,11.2027,11.9231,15713.547496882,0
+ULH.US,D,20120607,000000,11.9667,12.0321,11.6059,11.8111,7779.0638475254,0
+ULH.US,D,20120608,000000,11.7329,12.2986,11.3504,12.0658,16286.784168574,0
+ULH.US,D,20120611,000000,12.0578,12.1281,11.7863,11.7863,8650.0202694785,0
+ULH.US,D,20120612,000000,11.5624,11.9766,11.5624,11.8111,6369.1842166233,0
+ULH.US,D,20120613,000000,11.7149,11.7149,11.3592,11.4425,24545.227274995,0
+ULH.US,D,20120614,000000,11.5069,11.5386,11.3424,11.5129,7219.9562487282,0
+ULH.US,D,20120615,000000,11.4782,11.7149,11.4782,11.5802,20331.735894168,0
+ULH.US,D,20120618,000000,11.5386,11.6743,11.3504,11.6576,39034.59152758,0
+ULH.US,D,20120619,000000,11.7417,12.1808,11.6406,12.1728,46046.648560871,0
+ULH.US,D,20120620,000000,12.1808,12.1808,11.7516,11.9924,48584.835584291,0
+ULH.US,D,20120621,000000,11.9924,12.1104,11.6675,11.7943,32779.449113599,0
+ULH.US,D,20120622,000000,11.7863,12.1281,11.7774,12.0133,55239.628917268,0
+ULH.US,D,20120625,000000,11.7943,12.0321,11.5624,11.7149,14580.194006901,0
+ULH.US,D,20120626,000000,12.0321,12.1728,11.8527,12.0658,22948.642037996,0
+ULH.US,D,20120627,000000,11.8716,12.4265,11.8716,12.2045,36603.381770355,0
+ULH.US,D,20120628,000000,11.9588,12.2234,11.6743,11.6743,12405.32600075,0
+ULH.US,D,20120629,000000,12.0063,13.0922,11.8279,12.9357,29482.329031883,0
+ULH.US,D,20120702,000000,12.9219,12.9487,12.48,12.8208,35835.365736628,0
+ULH.US,D,20120703,000000,12.897,12.9407,12.8307,12.8882,6400.4700208882,0
+ULH.US,D,20120705,000000,12.7554,12.8882,12.574,12.574,14515.603959387,0
+ULH.US,D,20120706,000000,12.4265,12.7287,11.9845,12.0321,27529.489314063,0
+ULH.US,D,20120709,000000,12.0578,12.1481,11.821,11.9231,7138.2094698426,0
+ULH.US,D,20120710,000000,11.9498,12.2908,11.6576,11.7516,33303.234030162,0
+ULH.US,D,20120711,000000,11.8022,12.2045,11.5466,11.8616,35314.608478543,0
+ULH.US,D,20120712,000000,11.7239,11.9043,11.5466,11.7417,33441.497100623,0
+ULH.US,D,20120713,000000,11.7774,11.9538,11.7516,11.8379,17914.655209836,0
+ULH.US,D,20120716,000000,11.8379,11.9766,11.5466,11.5545,42204.549953251,0
+ULH.US,D,20120717,000000,11.6675,12.0578,11.5227,11.6992,22199.801174625,0
+ULH.US,D,20120718,000000,11.6229,11.9231,11.5466,11.6406,25088.187361914,0
+ULH.US,D,20120719,000000,11.6486,11.7516,11.5466,11.5624,11982.463033428,0
+ULH.US,D,20120720,000000,11.5466,12.1381,11.4604,11.5466,43892.97416406,0
+ULH.US,D,20120723,000000,11.4336,11.6843,11.4336,11.5466,15636.846815459,0
+ULH.US,D,20120724,000000,11.5466,11.6149,10.8955,10.8955,13800.067339266,0
+ULH.US,D,20120725,000000,10.9986,11.5069,10.6538,10.738,14892.042830058,0
+ULH.US,D,20120726,000000,11.1521,12.6553,11.1017,12.5662,20830.29032342,0
+ULH.US,D,20120727,000000,12.682,13.2558,12.1877,13.1795,31605.726843922,0
+ULH.US,D,20120730,000000,13.121,13.2994,12.8634,13.0922,6733.5124533847,0
+ULH.US,D,20120731,000000,12.9892,13.0616,12.581,12.7366,21316.734118764,0
+ULH.US,D,20120801,000000,12.8793,12.9407,12.3313,12.3313,13449.868175398,0
+ULH.US,D,20120802,000000,12.2728,12.5413,12.1877,12.2561,19276.092305103,0
+ULH.US,D,20120803,000000,12.581,12.9575,12.581,12.8545,11872.458108756,0
+ULH.US,D,20120806,000000,12.4958,13.2558,12.3402,12.9407,10389.914674399,0
+ULH.US,D,20120807,000000,12.9308,12.9892,12.8307,12.9655,6372.2118751006,0
+ULH.US,D,20120808,000000,12.8367,13.1557,12.8367,12.9744,9275.736354775,0
+ULH.US,D,20120809,000000,12.897,12.913,12.6296,12.8793,6835.4436221185,0
+ULH.US,D,20120810,000000,12.8307,13.1289,12.8307,12.9487,3394.0051529875,0
+ULH.US,D,20120813,000000,12.905,13.1636,12.5315,13.0705,11419.318556661,0
+ULH.US,D,20120814,000000,13.1795,13.1953,12.682,12.7197,14254.216110852,0
+ULH.US,D,20120815,000000,12.7287,12.7554,12.3055,12.5146,21976.763666802,0
+ULH.US,D,20120816,000000,12.4343,12.6741,12.4343,12.6553,27636.466580259,0
+ULH.US,D,20120817,000000,12.6107,12.691,12.581,12.6107,25151.768189936,0
+ULH.US,D,20120820,000000,12.6296,12.803,12.6296,12.7059,5389.2320894896,0
+ULH.US,D,20120821,000000,12.6741,12.905,12.6107,12.701,40941.007148749,0
+ULH.US,D,20120822,000000,12.6107,12.7623,12.581,12.581,5259.0427749682,0
+ULH.US,D,20120823,000000,12.6107,12.7792,12.5047,12.5047,10110.360875001,0
+ULH.US,D,20120824,000000,12.4888,12.6107,12.48,12.5573,32713.849846592,0
+ULH.US,D,20120827,000000,12.581,12.905,12.3234,12.5493,14909.199561428,0
+ULH.US,D,20120828,000000,12.4888,12.6107,12.2561,12.4343,13813.187192667,0
+ULH.US,D,20120829,000000,12.4522,12.4522,12.2381,12.3402,22060.528884672,0
+ULH.US,D,20120830,000000,12.1975,12.4135,11.8616,12.1481,76458.468745268,0
+ULH.US,D,20120831,000000,12.2381,12.3541,12.0836,12.1281,30317.962771602,0
+ULH.US,D,20120904,000000,12.1014,12.3848,12.0747,12.2946,81699.345569372,0
+ULH.US,D,20120905,000000,12.3155,12.8545,12.1877,12.7287,55723.045054134,0
+ULH.US,D,20120906,000000,12.8634,13.5124,12.6296,13.5044,19666.660248667,0
+ULH.US,D,20120907,000000,13.5124,13.8771,13.5124,13.6095,38319.054907458,0
+ULH.US,D,20120910,000000,13.6016,13.7621,13.4193,13.4193,10693.689741616,0
+ULH.US,D,20120911,000000,13.4351,14.1713,13.1845,13.5372,30053.547264589,0
+ULH.US,D,20120912,000000,13.5204,13.6828,13.0883,13.3351,27146.995126438,0
+ULH.US,D,20120913,000000,13.3351,13.4292,12.5662,13.2816,30177.681262157,0
+ULH.US,D,20120914,000000,13.4114,13.4292,12.9308,13.2379,55381.928865698,0
+ULH.US,D,20120917,000000,13.1289,13.5561,12.9992,13.3093,30400.71876998,0
+ULH.US,D,20120918,000000,13.0705,13.5838,12.6741,13.5649,50680.984470035,0
+ULH.US,D,20120919,000000,13.5124,13.9593,13.3093,13.6828,30464.299598002,0
+ULH.US,D,20120920,000000,13.4956,13.7097,13.4688,13.5372,42245.927952441,0
+ULH.US,D,20120921,000000,13.7998,13.8097,13.6095,13.7809,29331.955327514,0
+ULH.US,D,20120924,000000,13.6828,13.9683,13.4956,13.9593,25840.055883762,0
+ULH.US,D,20120925,000000,14.0198,14.0198,13.8146,13.8235,10314.223212469,0
+ULH.US,D,20120926,000000,13.8275,13.9326,13.8275,13.9326,16896.352741991,0
+ULH.US,D,20120927,000000,13.8454,14.0198,13.8454,14.0029,9798.5120518454,0
+ULH.US,D,20120928,000000,13.8691,14.0198,13.6581,13.6581,30981.019978118,0
+ULH.US,D,20121001,000000,13.8275,14.0266,13.6174,14.0198,12864.520869798,0
+ULH.US,D,20121002,000000,14.0266,14.0266,13.7809,14.0029,42551.721458642,0
+ULH.US,D,20121003,000000,13.9138,14.0436,13.7077,13.7541,7875.9489187971,0
+ULH.US,D,20121004,000000,13.7264,13.8533,13.6402,13.8533,25450.497159691,0
+ULH.US,D,20121005,000000,13.6491,13.8533,13.6491,13.7097,6721.4018194758,0
+ULH.US,D,20121008,000000,13.5372,13.8146,13.3162,13.6908,29102.862502736,0
+ULH.US,D,20121009,000000,13.6908,13.7809,13.6402,13.7175,36030.145098664,0
+ULH.US,D,20121010,000000,13.6402,14.0861,13.6402,13.9138,29258.282304567,0
+ULH.US,D,20121011,000000,14.0266,14.1803,13.8959,14.104,4765.5344431779,0
+ULH.US,D,20121012,000000,14.1297,14.1803,13.8097,13.9593,22678.171214029,0
+ULH.US,D,20121015,000000,14.0515,14.3715,13.9861,14.0515,10985.354174923,0
+ULH.US,D,20121016,000000,14.1129,14.2992,14.0266,14.1546,21281.411436529,0
+ULH.US,D,20121017,000000,14.1893,14.4498,14.1546,14.2456,17211.229223625,0
+ULH.US,D,20121018,000000,14.1297,14.4042,14.1297,14.2636,14434.866399994,0
+ULH.US,D,20121019,000000,14.1218,14.1218,13.4034,13.6491,19912.909804816,0
+ULH.US,D,20121022,000000,13.6581,13.8186,13.3816,13.5937,45329.093501764,0
+ULH.US,D,20121023,000000,13.4609,13.8097,13.3697,13.452,33827.018946725,0
+ULH.US,D,20121024,000000,13.5124,13.8097,13.5124,13.6908,17974.199159889,0
+ULH.US,D,20121025,000000,13.9771,14.0515,13.5561,13.8146,23219.112861963,0
+ULH.US,D,20121026,000000,13.8959,14.1297,13.1379,13.2192,34735.316489897,0
+ULH.US,D,20121031,000000,13.3856,13.9326,13.2112,13.5461,11852.273718907,0
+ULH.US,D,20121101,000000,13.5461,13.8146,13.4877,13.6908,79485.118003016,0
+ULH.US,D,20121102,000000,13.7453,14.4408,13.5461,14.1614,66434.900746614,0
+ULH.US,D,20121105,000000,14.1376,14.4408,13.7354,13.9861,37175.609222554,0
+ULH.US,D,20121106,000000,13.9771,14.3873,13.8235,14.1297,28779.912265163,0
+ULH.US,D,20121107,000000,13.887,13.9108,13.2657,13.3093,16170.723926945,0
+ULH.US,D,20121108,000000,13.2042,13.8146,12.691,12.691,20456.879111227,0
+ULH.US,D,20121109,000000,12.581,12.9892,12.5047,12.6047,11302.249095541,0
+ULH.US,D,20121112,000000,12.6296,12.8208,12.368,12.7554,28621.464804855,0
+ULH.US,D,20121113,000000,12.6197,13.7898,12.6197,13.4292,13332.798714278,0
+ULH.US,D,20121114,000000,13.5124,13.5124,12.7197,12.8307,19971.444535376,0
+ULH.US,D,20121115,000000,12.796,13.887,12.796,13.5937,17256.644100783,0
+ULH.US,D,20121116,000000,13.5461,13.5461,12.9308,13.1706,33552.511244788,0
+ULH.US,D,20121119,000000,13.3609,13.452,13.0546,13.1706,38922.568163922,0
+ULH.US,D,20121120,000000,13.1706,13.3777,12.9407,12.9803,38657.143437417,0
+ULH.US,D,20121121,000000,13.338,13.338,13.0705,13.1953,6972.6974730868,0
+ULH.US,D,20121123,000000,13.2816,13.2816,13.1112,13.1795,2483.6891708303,0
+ULH.US,D,20121126,000000,13.0922,13.3856,12.8703,13.0447,28677.98109643,0
+ULH.US,D,20121127,000000,13.1953,13.2469,12.9407,13.1112,18281.001885583,0
+ULH.US,D,20121128,000000,13.0844,13.2895,12.9655,13.1289,12277.155125213,0
+ULH.US,D,20121129,000000,13.3351,13.3777,13.1379,13.229,17748.133993589,0
+ULH.US,D,20121130,000000,13.2994,13.4688,13.1289,13.2657,48780.624165819,0
+ULH.US,D,20121203,000000,13.2994,13.3777,13.007,13.1953,13453.905053368,0
+ULH.US,D,20121204,000000,13.2558,13.3697,13.0922,13.2558,9069.8555783226,0
+ULH.US,D,20121205,000000,13.4114,13.4114,13.2558,13.2895,6151.192806262,0
+ULH.US,D,20121206,000000,13.2558,13.3697,13.2558,13.2736,5329.6881394372,0
+ULH.US,D,20121207,000000,13.3697,13.5937,13.3162,13.4292,6834.4344026261,0
+ULH.US,D,20121210,000000,13.5838,13.8602,13.5372,13.8146,7288.5831742123,0
+ULH.US,D,20121211,000000,13.8691,14.1129,13.5738,14.1129,16763.135768993,0
+ULH.US,D,20121212,000000,14.319,14.319,13.7898,14.0198,17252.607222813,0
+ULH.US,D,20121213,000000,14.0515,14.4865,13.9138,14.2219,14050.353773385,0
+ULH.US,D,20121214,000000,14.1803,14.5241,14.0266,14.096,16300.913241467,0
+ULH.US,D,20121217,000000,14.1546,14.3715,14.0673,14.2992,12439.639463492,0
+ULH.US,D,20121218,000000,14.2456,14.4408,13.674,13.8533,51417.714699497,0
+ULH.US,D,20121219,000000,13.7404,13.9296,13.4292,13.674,28644.67685318,0
+ULH.US,D,20121220,000000,13.7354,14.0515,13.5204,14.0436,27637.475799751,0
+ULH.US,D,20121221,000000,13.8959,14.5756,13.8364,14.3795,50160.22721195,0
+ULH.US,D,20121224,000000,14.3795,14.751,14.2456,14.3963,6258.1700724578,0
+ULH.US,D,20121226,000000,14.418,15.5397,14.1129,14.2992,12044.025422466,0
+ULH.US,D,20121227,000000,14.319,15.0681,14.1129,14.8977,22465.225901131,0
+ULH.US,D,20121228,000000,14.8392,15.4109,14.3378,14.5142,31342.320556402,0
+ULH.US,D,20121231,000000,14.4775,15.7349,14.3795,15.6121,25107.36253227,0
+ULH.US,D,20130102,000000,15.9846,15.9965,14.8224,15.7616,30066.667117991,0
+ULH.US,D,20130103,000000,15.402,15.7102,15.2663,15.6923,22712.484676772,0
+ULH.US,D,20130104,000000,15.7796,15.7796,15.1344,15.3941,12200.45444379,0
+ULH.US,D,20130107,000000,15.3207,15.6448,15.0414,15.5853,12250.91541841,0
+ULH.US,D,20130108,000000,15.5139,15.5239,14.9769,15.1037,16646.066307873,0
+ULH.US,D,20130109,000000,15.2663,15.4981,15.1294,15.4793,11620.153235652,0
+ULH.US,D,20130110,000000,15.3118,15.4932,15.0591,15.3614,7319.8689784771,0
+ULH.US,D,20130111,000000,15.4109,15.4981,14.9234,15.4198,18359.721005991,0
+ULH.US,D,20130114,000000,15.3941,15.4614,15.189,15.4347,4598.0040074372,0
+ULH.US,D,20130115,000000,15.2494,15.5576,15.2494,15.5139,10303.121798052,0
+ULH.US,D,20130116,000000,15.5853,15.5853,15.2663,15.3694,8173.6686690592,0
+ULH.US,D,20130117,000000,15.4793,15.5576,15.4704,15.5576,4522.3125455061,0
+ULH.US,D,20130118,000000,15.5754,15.6359,15.5754,15.5853,5418.4994547696,0
+ULH.US,D,20130122,000000,15.6448,15.945,15.62,15.945,4101.4680171696,0
+ULH.US,D,20130123,000000,15.9598,16.1145,15.839,16.0421,10055.863022411,0
+ULH.US,D,20130124,000000,16.0965,16.8854,15.9023,16.5484,28416.593247894,0
+ULH.US,D,20130125,000000,16.6871,16.6871,16.4652,16.6109,15386.56038134,0
+ULH.US,D,20130128,000000,16.3096,16.6347,16.1719,16.2512,23185.808618714,0
+ULH.US,D,20130129,000000,16.0778,16.2442,15.7429,15.9925,13247.015057423,0
+ULH.US,D,20130130,000000,16.0104,16.1997,15.8746,16.0005,16777.264841887,0
+ULH.US,D,20130131,000000,16.0263,16.0263,15.2494,15.3455,15949.704858107,0
+ULH.US,D,20130201,000000,15.294,15.724,15.294,15.6121,8138.3459868247,0
+ULH.US,D,20130204,000000,15.4793,15.4793,14.5855,14.6479,13807.131875712,0
+ULH.US,D,20130205,000000,14.8055,14.8055,14.4597,14.7975,4187.2516740248,0
+ULH.US,D,20130206,000000,14.6242,14.6242,13.6174,14.2992,16577.439382389,0
+ULH.US,D,20130207,000000,14.2456,14.2636,14.1129,14.2546,10808.740763752,0
+ULH.US,D,20130208,000000,14.2833,14.4102,14.1803,14.3963,4256.8878190013,0
+ULH.US,D,20130211,000000,14.309,14.5142,14.0266,14.3715,20640.557058847,0
+ULH.US,D,20130212,000000,14.6083,15.3029,14.2298,15.0958,17213.247662609,0
+ULH.US,D,20130213,000000,15.189,15.5318,14.8392,15.2851,8798.3755348633,0
+ULH.US,D,20130214,000000,15.3029,15.4704,15.1037,15.3029,8539.006125313,0
+ULH.US,D,20130215,000000,15.4981,15.5189,15.1711,15.4981,12938.193892745,0
+ULH.US,D,20130219,000000,15.4882,15.6923,15.1553,15.5139,17593.723411249,0
+ULH.US,D,20130220,000000,15.4347,15.5754,15.3029,15.4347,17179.943419359,0
+ULH.US,D,20130221,000000,15.3694,15.6022,15.3524,15.5071,12160.085664093,0
+ULH.US,D,20130222,000000,15.5674,15.7796,15.3524,15.6606,20161.17779995,0
+ULH.US,D,20130225,000000,15.6121,15.731,15.1464,15.1464,26761.473280336,0
+ULH.US,D,20130226,000000,15.2217,15.6121,15.1978,15.5239,15249.306530372,0
+ULH.US,D,20130227,000000,15.4198,15.945,15.3614,15.728,27041.027079735,0
+ULH.US,D,20130228,000000,15.7349,16.164,15.5754,15.6022,19078.28528459,0
+ULH.US,D,20130301,000000,15.5754,15.945,15.5397,15.9261,11996.592106322,0
+ULH.US,D,20130304,000000,15.9113,16.6267,15.7013,16.5484,26744.316548965,0
+ULH.US,D,20130305,000000,16.6941,17.241,16.3602,17.1647,19576.839713842,0
+ULH.US,D,20130306,000000,17.1152,17.3629,16.7912,17.1053,22989.010817693,0
+ULH.US,D,20130307,000000,17.1053,17.2342,16.8517,17.0459,18777.537875851,0
+ULH.US,D,20130308,000000,17.241,17.2746,16.816,17.1906,31135.430560457,0
+ULH.US,D,20130311,000000,16.9854,17.3431,16.9041,17.0627,11003.520125787,0
+ULH.US,D,20130312,000000,16.9041,17.2342,16.8932,17.0627,15435.002916976,0
+ULH.US,D,20130313,000000,17.1222,17.6868,17.1222,17.6791,14498.447228016,0
+ULH.US,D,20130314,000000,17.7642,18.2953,17.3193,18.216,36988.903616457,0
+ULH.US,D,20130315,000000,18.3053,18.8462,18.1527,18.5827,47718.9252598,0
+ULH.US,D,20130318,000000,18.5272,19.3278,18.5272,19.0306,12307.431709986,0
+ULH.US,D,20130319,000000,19.2445,19.8867,19.2445,19.7984,21960.616154924,0
+ULH.US,D,20130320,000000,21.37,21.7088,19.7906,21.2966,66849.689957996,0
+ULH.US,D,20130321,000000,21.1689,21.2085,20.0382,20.1502,62465.64048295,0
+ULH.US,D,20130322,000000,20.2156,20.2156,18.8612,19.2674,68034.513642089,0
+ULH.US,D,20130325,000000,19.0701,19.5081,19.0701,19.4478,18769.464119911,0
+ULH.US,D,20130326,000000,19.4993,19.9857,18.9384,19.9857,39841.967121511,0
+ULH.US,D,20130327,000000,19.7737,20.0997,19.6489,19.8173,17519.04116881,0
+ULH.US,D,20130328,000000,19.8946,20.1175,19.4249,19.954,46370.608017935,0
+ULH.US,D,20130401,000000,19.5508,20.3485,19.4993,20.0739,9744.014199255,0
+ULH.US,D,20130402,000000,20.1175,20.4247,19.7133,19.9937,22011.077129544,0
+ULH.US,D,20130403,000000,20.0928,20.6536,19.2674,19.5864,11625.199333114,0
+ULH.US,D,20130404,000000,19.6706,19.8073,19.4745,19.7133,3941.0021178758,0
+ULH.US,D,20130405,000000,19.4478,20.0026,19.2445,19.9451,13766.763096016,0
+ULH.US,D,20130408,000000,19.4071,20.0997,19.4071,19.8777,4716.0826880496,0
+ULH.US,D,20130409,000000,19.954,20.5169,19.6706,20.3832,11457.668897373,0
+ULH.US,D,20130410,000000,20.3553,20.5169,19.9372,20.2156,17280.865368601,0
+ULH.US,D,20130411,000000,20.0997,20.4386,19.5171,19.9283,18164.941643955,0
+ULH.US,D,20130412,000000,19.8946,19.9372,19.6706,19.7906,12191.371468358,0
+ULH.US,D,20130415,000000,19.637,19.9193,19.4745,19.4745,39825.819609632,0
+ULH.US,D,20130416,000000,19.842,20.0382,19.6439,19.7569,10050.816924949,0
+ULH.US,D,20130417,000000,19.4071,19.7906,19.3714,19.5508,30040.427411188,0
+ULH.US,D,20130418,000000,19.5943,20.0928,19.416,19.4834,28059.32954758,0
+ULH.US,D,20130419,000000,19.4418,20.0382,19.3278,19.4655,22984.973939723,0
+ULH.US,D,20130422,000000,17.2916,20.0828,16.5068,20.0026,51500.470697875,0
+ULH.US,D,20130423,000000,20.2345,20.2345,19.7233,20.0205,18583.767733307,0
+ULH.US,D,20130424,000000,19.9283,20.1076,19.9283,20.0026,9983.1992189571,0
+ULH.US,D,20130425,000000,20.2255,20.2255,19.8777,20.0205,5458.8682344661,0
+ULH.US,D,20130426,000000,20.0997,20.0997,18.8363,19.3714,27463.890047056,0
+ULH.US,D,20130429,000000,19.4993,19.9025,19.3991,19.9025,8120.1800359612,0
+ULH.US,D,20130430,000000,19.0306,22.8086,18.6798,21.585,20081.449460049,0
+ULH.US,D,20130501,000000,21.4403,22.4927,20.4654,20.825,70332.506426316,0
+ULH.US,D,20130502,000000,20.7764,22.3212,20.3485,21.2085,12659.649312838,0
+ULH.US,D,20130503,000000,21.3839,21.6662,21.0113,21.5523,15469.316379718,0
+ULH.US,D,20130506,000000,21.37,21.6295,21.1183,21.3839,8264.4984233764,0
+ULH.US,D,20130507,000000,21.483,21.7158,20.8508,21.5097,36224.9244607,0
+ULH.US,D,20130508,000000,20.7864,21.5691,20.5714,21.4918,12680.842922179,0
+ULH.US,D,20130509,000000,21.3987,21.6395,21.3987,21.4581,28947.442700904,0
+ULH.US,D,20130510,000000,21.5523,21.8079,21.1183,21.2779,28601.280415006,0
+ULH.US,D,20130513,000000,20.8587,20.8587,19.8946,19.9857,26628.256307337,0
+ULH.US,D,20130514,000000,20.6457,21.152,20.1422,20.7517,59407.705420936,0
+ULH.US,D,20130515,000000,21.2412,21.594,21.0113,21.5018,47557.450141014,0
+ULH.US,D,20130516,000000,21.3066,21.6028,20.7427,21.2006,12682.861361163,0
+ULH.US,D,20130517,000000,21.25,21.7248,20.8428,21.6573,78715.083530305,0
+ULH.US,D,20130520,000000,21.5691,22.0695,21.3759,21.7742,36404.56553035,0
+ULH.US,D,20130521,000000,21.3363,21.7901,21.3363,21.5018,16538.079822184,0
+ULH.US,D,20130522,000000,21.594,21.6058,21.1619,21.2313,10424.228137141,0
+ULH.US,D,20130523,000000,21.0569,22.4104,21.0569,21.8158,83395.84353612,0
+ULH.US,D,20130524,000000,21.9229,21.9229,21.3146,21.3146,17072.966153163,0
+ULH.US,D,20130528,000000,22.0517,24.185,22.0517,23.7163,37975.920280037,0
+ULH.US,D,20130529,000000,23.7074,24.5893,23.7074,23.9829,15471.334818703,0
+ULH.US,D,20130530,000000,24.1355,24.1355,22.7334,22.9573,28590.179000589,0
+ULH.US,D,20130531,000000,22.8682,23.0465,21.1549,21.8575,72222.774535607,0
+ULH.US,D,20130603,000000,22.1854,22.6234,21.8882,22.0319,48273.995980628,0
+ULH.US,D,20130604,000000,22.2548,22.6046,21.2006,21.2313,35536.636766874,0
+ULH.US,D,20130605,000000,21.152,21.152,20.1422,20.4584,52634.833407348,0
+ULH.US,D,20130606,000000,20.5257,20.7328,20.2156,20.4931,36918.258251988,0
+ULH.US,D,20130607,000000,20.4852,21.3839,19.8867,21.1689,75257.497549295,0
+ULH.US,D,20130610,000000,20.937,21.3839,20.5169,21.2163,45871.044369191,0
+ULH.US,D,20130611,000000,20.8508,21.2163,20.2859,20.9271,10963.15134609,0
+ULH.US,D,20130612,000000,21.152,21.2412,20.9459,21.1103,6342.9445098206,0
+ULH.US,D,20130613,000000,21.0569,21.5691,20.8844,21.5691,7573.183071073,0
+ULH.US,D,20130614,000000,21.3898,21.5761,20.7864,21.0381,31850.967180579,0
+ULH.US,D,20130617,000000,21.0381,21.152,19.852,20.2008,46322.165482299,0
+ULH.US,D,20130618,000000,20.825,20.9538,20.3832,20.7328,15335.090187227,0
+ULH.US,D,20130619,000000,20.8101,20.9024,20.1938,20.2255,12487.072779635,0
+ULH.US,D,20130620,000000,19.8777,20.2156,19.6439,19.7826,15985.027540341,0
+ULH.US,D,20130621,000000,19.8688,21.1689,19.5765,20.391,48818.974506531,0
+ULH.US,D,20130624,000000,20.1076,20.4931,18.9007,19.526,56739.329082994,0
+ULH.US,D,20130625,000000,19.6796,19.9451,19.1574,19.635,54067.925086576,0
+ULH.US,D,20130626,000000,20.4931,20.9171,20.0026,20.6536,26272.001826515,0
+ULH.US,D,20130627,000000,20.8587,21.3759,20.391,20.4931,30177.681262157,0
+ULH.US,D,20130628,000000,20.5357,21.6742,19.842,20.6199,309164.29930604,0
+ULH.US,D,20130701,000000,20.8587,21.2293,20.6624,21.2163,28518.524416628,0
+ULH.US,D,20130702,000000,21.0212,21.4146,20.8667,20.8745,18645.330122344,0
+ULH.US,D,20130703,000000,20.8101,20.9024,20.2692,20.6694,17957.042428518,0
+ULH.US,D,20130705,000000,20.7427,21.0926,20.3989,20.9271,32593.752726995,0
+ULH.US,D,20130708,000000,20.937,21.1619,20.8101,20.8587,14914.245658891,0
+ULH.US,D,20130709,000000,21.0708,21.0708,20.7051,20.8101,30774.129982173,0
+ULH.US,D,20130710,000000,20.9024,20.9538,20.6873,20.8339,28095.661449307,0
+ULH.US,D,20130711,000000,20.9538,21.25,20.3989,21.2313,27995.748719558,0
+ULH.US,D,20130712,000000,21.2313,21.2313,20.7427,21.1768,14236.050159989,0
+ULH.US,D,20130715,000000,21.25,22.125,21.25,22.0319,26625.22864886,0
+ULH.US,D,20130716,000000,21.3413,22.1765,21.25,22.1587,47098.255271966,0
+ULH.US,D,20130717,000000,22.1854,22.1854,21.4215,21.585,16785.338597826,0
+ULH.US,D,20130718,000000,21.693,22.0319,21.3898,22.024,17156.731371034,0
+ULH.US,D,20130719,000000,21.9358,22.1141,21.6831,21.8435,9780.3461009819,0
+ULH.US,D,20130722,000000,21.9358,22.132,21.9358,21.9535,10744.150716237,0
+ULH.US,D,20130723,000000,22.016,22.1151,21.3512,21.4146,14635.701078985,0
+ULH.US,D,20130724,000000,21.8535,21.9972,21.3839,21.5622,45919.486904827,0
+ULH.US,D,20130725,000000,21.5622,22.1677,21.5097,21.9437,34355.84996075,0
+ULH.US,D,20130726,000000,21.8535,23.3211,21.8535,23.0049,25169.9341408,0
+ULH.US,D,20130729,000000,23.0485,23.9383,23.0485,23.6995,28691.100949831,0
+ULH.US,D,20130730,000000,23.9135,25.6485,23.9135,24.5031,21773.910548827,0
+ULH.US,D,20130731,000000,24.5546,25.17,23.428,23.5786,31299.933337721,0
+ULH.US,D,20130801,000000,23.6995,24.5566,21.8675,24.1969,41660.580646841,0
+ULH.US,D,20130802,000000,23.9482,24.3426,23.5281,24.1097,25340.492235017,0
+ULH.US,D,20130805,000000,24.1097,24.6289,23.545,24.1444,48452.627830785,0
+ULH.US,D,20130806,000000,23.9482,25.0461,23.428,23.6995,32886.426379795,0
+ULH.US,D,20130807,000000,23.6817,23.9057,22.9286,23.0643,13251.051935393,0
+ULH.US,D,20130808,000000,23.1178,24.2147,23.0812,23.966,28050.246572149,0
+ULH.US,D,20130809,000000,23.8124,24.2999,23.2774,23.3498,20104.661508374,0
+ULH.US,D,20130812,000000,23.1694,23.3398,22.7681,23.1525,15153.430678592,0
+ULH.US,D,20130813,000000,24.2672,24.6944,22.56,22.8066,18341.555055128,0
+ULH.US,D,20130814,000000,22.7403,23.1446,22.4242,22.8404,39245.518401494,0
+ULH.US,D,20130815,000000,22.4897,22.8672,21.6702,21.7772,15780.155983382,0
+ULH.US,D,20130816,000000,20.3652,20.7527,20.1076,20.4495,583301.61768887,0
+ULH.US,D,20130819,000000,20.6467,21.8465,20.5456,21.1709,148039.3796837,0
+ULH.US,D,20130820,000000,21.4156,22.9474,21.4156,21.9398,83982.200061212,0
+ULH.US,D,20130821,000000,21.8832,22.0735,21.3918,21.6058,51825.439374432,0
+ULH.US,D,20130822,000000,22.019,22.1815,21.6148,22.1369,36138.131584353,0
+ULH.US,D,20130823,000000,22.1637,22.235,21.6236,22.121,23142.41218054,0
+ULH.US,D,20130826,000000,22.2073,22.2073,21.5206,21.9774,29100.844063751,0
+ULH.US,D,20130827,000000,21.5483,21.8109,21.0589,21.3541,50668.873836126,0
+ULH.US,D,20130828,000000,21.363,22.2073,21.363,21.6435,24411.001082504,0
+ULH.US,D,20130829,000000,21.6702,22.5699,21.4007,22.5501,32287.959220793,0
+ULH.US,D,20130830,000000,22.5867,22.7403,21.372,21.6058,49077.334696589,0
+ULH.US,D,20130903,000000,21.8991,22.7503,21.5126,21.8675,22063.55654315,0
+ULH.US,D,20130904,000000,21.8902,22.2687,21.4353,22.0567,18008.512622631,0
+ULH.US,D,20130905,000000,22.4728,23.2675,22.1112,23.0039,37478.375070278,0
+ULH.US,D,20130906,000000,23.2111,24.0107,22.8166,23.3121,36187.58333948,0
+ULH.US,D,20130909,000000,21.6791,24.4386,21.3918,24.2505,25236.542627299,0
+ULH.US,D,20130910,000000,24.4783,24.4783,23.3298,23.8887,50895.948221919,0
+ULH.US,D,20130911,000000,23.8887,24.2147,23.4112,24.1712,10887.45988416,0
+ULH.US,D,20130912,000000,24.0691,24.3326,23.2675,23.6163,22676.152775045,0
+ULH.US,D,20130913,000000,25.5088,25.5088,22.9563,23.7937,29988.957217075,0
+ULH.US,D,20130916,000000,24.0107,24.0107,23.5182,23.642,17208.201565147,0
+ULH.US,D,20130917,000000,23.5786,24.0107,23.2198,24.0007,27430.585803806,0
+ULH.US,D,20130918,000000,23.975,24.5149,23.1446,23.6589,47893.520231988,0
+ULH.US,D,20130919,000000,23.7837,23.8214,23.2863,23.7352,21540.78084608,0
+ULH.US,D,20130920,000000,22.9811,24.2336,22.9811,23.3398,38902.383774073,0
+ULH.US,D,20130923,000000,23.2378,23.87,21.9774,23.651,33137.722033406,0
+ULH.US,D,20130924,000000,23.1446,23.651,23.0465,23.1783,18545.417392596,0
+ULH.US,D,20130925,000000,22.4639,23.5608,22.013,23.1852,30323.008869064,0
+ULH.US,D,20130926,000000,23.4012,23.5182,23.1525,23.3914,14112.925381914,0
+ULH.US,D,20130927,000000,23.1783,23.6638,22.3618,22.9474,19593.996445213,0
+ULH.US,D,20130930,000000,22.5244,23.0991,22.3024,22.8593,17727.94960374,0
+ULH.US,D,20131001,000000,22.8493,23.2198,22.8066,22.8326,14812.314490156,0
+ULH.US,D,20131002,000000,23.2863,23.2863,22.6542,22.8751,29854.731024584,0
+ULH.US,D,20131003,000000,23.0564,23.0564,22.6294,22.6869,10380.831698968,0
+ULH.US,D,20131004,000000,22.6699,22.7819,22.6542,22.7503,6765.807477142,0
+ULH.US,D,20131007,000000,22.6373,23.9314,22.5947,22.6036,9212.155526753,0
+ULH.US,D,20131008,000000,22.8493,23.0564,22.244,22.5342,20379.169210311,0
+ULH.US,D,20131009,000000,22.8066,22.8682,22.3183,22.4381,16094.023245522,0
+ULH.US,D,20131010,000000,22.5055,23.0465,22.2597,22.4381,29504.531860716,0
+ULH.US,D,20131011,000000,22.5144,22.9376,22.2934,22.8751,26473.845724998,0
+ULH.US,D,20131014,000000,22.345,23.5528,22.345,23.4745,14112.925381914,0
+ULH.US,D,20131015,000000,23.5786,23.8283,22.8929,23.536,20757.626519967,0
+ULH.US,D,20131016,000000,23.8124,23.8124,23.0386,23.2198,16445.231628882,0
+ULH.US,D,20131017,000000,22.9732,23.7937,22.9732,23.7074,14776.991807923,0
+ULH.US,D,20131018,000000,23.9224,24.1177,23.5885,23.8214,14694.235809545,0
+ULH.US,D,20131021,000000,24.2147,24.2147,23.1951,23.6817,28745.598802421,0
+ULH.US,D,20131022,000000,23.5182,24.8498,23.5182,24.5477,74174.605033935,0
+ULH.US,D,20131023,000000,24.4446,24.6359,23.6331,24.2425,42212.623709191,0
+ULH.US,D,20131024,000000,23.9927,24.7201,23.9927,24.7201,27056.16537212,0
+ULH.US,D,20131025,000000,24.7468,24.7468,23.9482,23.9839,81869.90366359,0
+ULH.US,D,20131028,000000,24.0691,24.0691,23.3298,23.8283,18426.329492491,0
+ULH.US,D,20131029,000000,23.7074,23.87,23.7074,23.767,25192.136969633,0
+ULH.US,D,20131030,000000,23.1694,23.7253,23.1694,23.3298,11779.609915454,0
+ULH.US,D,20131031,000000,23.2448,24.3356,22.9118,22.9206,19075.257626112,0
+ULH.US,D,20131101,000000,22.8583,23.3655,22.3163,22.5224,31757.109767784,0
+ULH.US,D,20131104,000000,22.7572,23.6083,22.5124,22.8316,29664.997760011,0
+ULH.US,D,20131105,000000,23.0981,23.1783,22.5769,22.9464,12444.685560954,0
+ULH.US,D,20131106,000000,23.0099,23.0803,22.8672,22.9553,19773.637514863,0
+ULH.US,D,20131107,000000,23.0276,23.8977,22.8919,22.9891,12444.685560954,0
+ULH.US,D,20131108,000000,22.9891,23.3914,22.5124,23.1348,10934.893200303,0
+ULH.US,D,20131111,000000,23.1515,23.1515,22.4966,22.6532,46297.944214481,0
+ULH.US,D,20131112,000000,22.6532,23.1436,22.4282,22.9801,12097.514055563,0
+ULH.US,D,20131113,000000,22.5848,23.545,22.5848,23.428,11982.463033428,0
+ULH.US,D,20131114,000000,23.3835,23.3835,22.6274,23.0456,16633.955673964,0
+ULH.US,D,20131115,000000,22.9801,23.761,22.8057,23.3835,20124.845898223,0
+ULH.US,D,20131118,000000,23.545,23.5538,22.8919,23.4012,10297.066481097,0
+ULH.US,D,20131119,000000,23.4845,23.4845,23.2378,23.3835,10934.893200303,0
+ULH.US,D,20131120,000000,23.545,23.7263,22.9286,23.3498,19077.276065097,0
+ULH.US,D,20131121,000000,23.3655,23.9403,23.3655,23.9403,8957.8322146647,0
+ULH.US,D,20131122,000000,23.863,25.1273,23.5013,24.3109,14306.695524458,0
+ULH.US,D,20131125,000000,25.6277,25.6277,24.6646,24.9301,5935.2198348854,0
+ULH.US,D,20131126,000000,23.8907,25.6,23.8907,25.1095,9499.7830820909,0
+ULH.US,D,20131127,000000,25.2066,25.6347,24.1899,24.5189,10585.703255928,0
+ULH.US,D,20131129,000000,24.6894,24.9143,23.9194,24.7488,6147.1559282923,0
+ULH.US,D,20131202,000000,24.8538,24.9044,24.4149,24.4149,23381.597200242,0
+ULH.US,D,20131203,000000,24.3266,25.9626,24.3266,25.593,90266.609840473,0
+ULH.US,D,20131204,000000,25.6347,26.0885,25.6188,25.7912,23962.907627873,0
+ULH.US,D,20131205,000000,25.7912,27.1725,25.7832,25.7832,8144.4013037792,0
+ULH.US,D,20131206,000000,26.1331,26.4611,25.5157,25.8081,37737.744479828,0
+ULH.US,D,20131209,000000,25.9152,25.9152,24.4556,25.0174,25358.65818588,0
+ULH.US,D,20131210,000000,23.7757,25.1016,23.6589,24.3109,17125.445566769,0
+ULH.US,D,20131211,000000,24.079,24.5962,24.0711,24.1295,11401.152605798,0
+ULH.US,D,20131212,000000,23.9947,24.6221,23.9947,24.4049,12444.685560954,0
+ULH.US,D,20131213,000000,24.1989,24.9044,24.1989,24.6121,8009.1658917957,0
+ULH.US,D,20131216,000000,24.7994,25.8339,24.1295,25.3156,23381.597200242,0
+ULH.US,D,20131217,000000,24.5764,25.3156,24.5348,24.5606,8374.5033480495,0
+ULH.US,D,20131218,000000,25.0926,25.0926,24.3356,24.5001,32338.420195414,0
+ULH.US,D,20131219,000000,24.5417,24.5417,24.3356,24.4912,10742.132277252,0
+ULH.US,D,20131220,000000,24.4644,24.6458,24.0711,24.5269,129361.7545376,0
+ULH.US,D,20131223,000000,24.7161,25.0926,24.4823,24.9648,12790.847846852,0
+ULH.US,D,20131224,000000,24.8895,25.7912,24.7994,25.7734,25860.240273611,0
+ULH.US,D,20131226,000000,25.8745,25.8745,25.0838,25.7734,47698.740869952,0
+ULH.US,D,20131227,000000,25.8745,26.3461,25.6605,26.3124,43388.364417853,0
+ULH.US,D,20131230,000000,26.363,26.6057,26.0479,26.3044,8494.6004676468,0
+ULH.US,D,20131231,000000,26.3561,26.6404,25.9527,26.2281,15122.144874328,0
+ULH.US,D,20140102,000000,26.2054,27.1675,25.6277,26.1241,17345.455416115,0
+ULH.US,D,20140103,000000,26.2202,26.6483,25.7912,25.8883,56973.468005234,0
+ULH.US,D,20140106,000000,26.0885,26.1241,25.367,26.0142,18612.025879095,0
+ULH.US,D,20140107,000000,26.0547,27.0645,26.0547,26.6404,35540.673644844,0
+ULH.US,D,20140108,000000,26.3284,26.7186,25.8745,26.2054,44172.527963458,0
+ULH.US,D,20140109,000000,26.3927,26.6305,25.9785,26.4016,22234.114637367,0
+ULH.US,D,20140110,000000,26.5364,26.8643,26.5364,26.7186,13263.162569302,0
+ULH.US,D,20140113,000000,26.7018,26.907,26.5968,26.6741,28039.145157731,0
+ULH.US,D,20140114,000000,26.684,26.8743,26.6483,26.8743,6400.4700208882,0
+ULH.US,D,20140115,000000,26.9833,27.4162,26.7801,27.0248,44901.184436981,0
+ULH.US,D,20140116,000000,27.0447,27.4311,26.9506,27.3975,17679.507068105,0
+ULH.US,D,20140117,000000,27.4995,27.4995,26.5155,27.0913,35583.060863525,0
+ULH.US,D,20140121,000000,27.1725,27.4311,26.8128,27.3716,31406.910603917,0
+ULH.US,D,20140122,000000,27.4995,28.637,26.9833,27.879,50366.107988402,0
+ULH.US,D,20140123,000000,27.9801,29.29,27.2418,28.3606,70028.731359099,0
+ULH.US,D,20140124,000000,28.4546,29.0561,26.8207,27.4062,21752.716939487,0
+ULH.US,D,20140127,000000,27.5094,27.664,26.0547,26.2114,42690.993748595,0
+ULH.US,D,20140128,000000,26.2054,27.0913,25.5415,25.8665,34201.43937841,0
+ULH.US,D,20140129,000000,25.6932,26.4798,25.367,25.4702,13609.324855199,0
+ULH.US,D,20140130,000000,26.4184,26.4184,25.4207,25.6277,24076.949430515,0
+ULH.US,D,20140131,000000,25.5068,25.6347,24.8717,24.9391,26160.98768235,0
+ULH.US,D,20140203,000000,24.9471,26.7256,23.4359,23.7947,74530.859514757,0
+ULH.US,D,20140204,000000,24.0542,24.7568,23.6916,23.9244,16844.882547878,0
+ULH.US,D,20140205,000000,23.4745,23.9244,22.8316,23.2774,25225.441212882,0
+ULH.US,D,20140206,000000,23.4598,23.4598,22.4867,22.5035,29078.641234918,0
+ULH.US,D,20140207,000000,22.5035,23.0376,22.4034,22.773,44968.802142973,0
+ULH.US,D,20140210,000000,22.773,22.773,21.9635,22.773,25006.440583029,0
+ULH.US,D,20140211,000000,22.882,23.0178,22.4619,22.7006,16963.970447983,0
+ULH.US,D,20140212,000000,22.7206,22.8919,22.4034,22.8057,23613.717683498,0
+ULH.US,D,20140213,000000,22.668,23.6589,22.6532,23.2198,13643.638317941,0
+ULH.US,D,20140214,000000,23.1852,23.4637,22.9286,23.3655,18948.095970068,0
+ULH.US,D,20140218,000000,23.2448,24.2455,22.0626,24.1018,51907.186153317,0
+ULH.US,D,20140219,000000,24.1395,24.9886,22.4451,22.6769,68671.331141803,0
+ULH.US,D,20140220,000000,23.2198,23.2198,22.6096,22.7006,13776.85529094,0
+ULH.US,D,20140221,000000,22.6919,22.6919,21.1579,21.2223,82361.393556395,0
+ULH.US,D,20140224,000000,21.368,21.7495,20.9677,21.593,21232.968900893,0
+ULH.US,D,20140225,000000,21.4899,22.1874,21.1976,21.8635,36657.879622945,0
+ULH.US,D,20140226,000000,21.8635,22.6919,21.5523,22.5035,75272.635841681,0
+ULH.US,D,20140227,000000,23.431,23.5479,22.5392,22.6194,71057.126021869,0
+ULH.US,D,20140228,000000,22.454,22.9286,22.4124,22.4124,60292.790915784,0
+ULH.US,D,20140303,000000,22.4213,22.774,21.8238,21.9595,50102.701700881,0
+ULH.US,D,20140304,000000,22.5927,23.9274,21.9615,23.5826,68533.068071342,0
+ULH.US,D,20140305,000000,23.646,23.875,23.2794,23.7124,29749.772197373,0
+ULH.US,D,20140306,000000,23.5033,24.1949,23.5033,24.0661,30170.616725709,0
+ULH.US,D,20140307,000000,24.0404,24.2485,23.9532,24.0989,21502.430505368,0
+ULH.US,D,20140310,000000,23.9621,23.9621,23.5182,23.6955,61029.521145246,0
+ULH.US,D,20140311,000000,23.3685,23.972,23.3685,23.9184,70118.551893924,0
+ULH.US,D,20140312,000000,23.8511,24.3862,23.7034,24.3316,21413.619190036,0
+ULH.US,D,20140313,000000,24.3316,24.9014,24.1424,24.4654,46887.328398051,0
+ULH.US,D,20140314,000000,24.1434,24.8431,24.1434,24.6289,290869.16834756,0
+ULH.US,D,20140317,000000,24.5368,25.2889,24.5368,25.0491,51424.779235943,0
+ULH.US,D,20140318,000000,25.0867,25.1511,24.8598,24.9788,45991.141488788,0
+ULH.US,D,20140319,000000,24.9114,25.1511,24.9114,25.0243,28489.257051348,0
+ULH.US,D,20140320,000000,24.9114,25.1253,24.8161,25.0411,37265.429757378,0
+ULH.US,D,20140321,000000,25.0639,25.2483,25.0411,25.0411,34390.163423492,0
+ULH.US,D,20140324,000000,25.387,25.4087,24.7389,25.055,66263.333432904,0
+ULH.US,D,20140325,000000,24.6359,25.3939,24.6359,25.1511,71761.561227574,0
+ULH.US,D,20140326,000000,25.0818,25.3503,24.5051,24.5239,49421.478543503,0
+ULH.US,D,20140327,000000,24.4783,24.6022,24.2979,24.5923,27829.227503309,0
+ULH.US,D,20140328,000000,24.5666,24.9114,24.1504,24.2652,27195.437662074,0
+ULH.US,D,20140331,000000,24.4872,25.1046,24.3416,24.9114,61815.703129836,0
+ULH.US,D,20140401,000000,24.7617,25.1253,24.6191,24.9788,45644.97920289,0
+ULH.US,D,20140402,000000,24.9628,25.169,24.6696,24.8064,31698.575037224,0
+ULH.US,D,20140403,000000,24.9114,25.166,24.6438,25.0639,46451.345577328,0
+ULH.US,D,20140404,000000,25.1868,25.4167,24.2128,24.5319,53676.347923519,0
+ULH.US,D,20140407,000000,24.4972,24.7478,24.1692,24.4376,44277.486790669,0
+ULH.US,D,20140408,000000,24.8915,24.8915,24.1771,24.5319,42846.413550426,0
+ULH.US,D,20140409,000000,24.7043,24.8865,24.4436,24.8161,13872.73114272,0
+ULH.US,D,20140410,000000,24.7043,24.7043,23.8847,24.2732,43877.835871673,0
+ULH.US,D,20140411,000000,24.1246,24.4189,23.8927,24.1602,19273.064646625,0
+ULH.US,D,20140414,000000,24.3693,24.3693,23.7034,24.0661,37267.448196363,0
+ULH.US,D,20140415,000000,24.074,24.2405,23.532,24.1246,22017.132446499,0
+ULH.US,D,20140416,000000,24.3604,24.6954,24.2564,24.4436,8965.905970604,0
+ULH.US,D,20140417,000000,24.3693,24.7875,24.3693,24.4872,18516.150027315,0
+ULH.US,D,20140421,000000,24.9539,24.9539,24.1602,24.6191,9506.8476185378,0
+ULH.US,D,20140422,000000,24.7389,25.2136,24.6954,25.0639,15835.663055464,0
+ULH.US,D,20140423,000000,24.0483,25.1868,24.0483,24.5824,26364.850019817,0
+ULH.US,D,20140424,000000,24.7389,24.8865,24.4526,24.6289,10027.604876623,0
+ULH.US,D,20140425,000000,24.6517,24.7785,23.7213,24.0324,25945.014710973,0
+ULH.US,D,20140428,000000,24.0324,24.1602,23.109,23.109,74580.311269885,0
+ULH.US,D,20140429,000000,21.5998,21.7634,21.1203,21.3353,1128842.2788496,0
+ULH.US,D,20140430,000000,21.2897,21.6543,20.9637,21.253,226913.9198938,0
+ULH.US,D,20140501,000000,21.3789,21.3789,20.8091,21.263,210884.48669579,0
+ULH.US,D,20140502,000000,21.2897,21.6008,21.2897,21.4017,61324.213237031,0
+ULH.US,D,20140505,000000,21.2095,21.4373,21.0212,21.373,113129.46822161,0
+ULH.US,D,20140506,000000,21.145,21.3253,20.1582,20.2522,209537.17867343,0
+ULH.US,D,20140507,000000,20.1582,20.2999,19.3021,19.5448,163747.88108312,0
+ULH.US,D,20140508,000000,19.4428,19.837,19.2001,19.4755,73274.381246702,0
+ULH.US,D,20140509,000000,19.6469,19.8123,19.1207,19.5091,139747.63233403,0
+ULH.US,D,20140512,000000,19.5874,20.1612,19.3645,19.959,116064.27850555,0
+ULH.US,D,20140513,000000,19.9828,20.1582,19.8737,20.0273,67796.33784188,0
+ULH.US,D,20140514,000000,20.0809,20.0809,19.5696,19.7509,61650.19113308,0
+ULH.US,D,20140515,000000,19.7173,19.8293,19.1029,19.742,66328.93269991,0
+ULH.US,D,20140516,000000,19.6568,20.2522,19.5181,20.1938,80334.880815629,0
+ULH.US,D,20140519,000000,20.2265,20.7111,20.1413,20.6229,58019.019399375,0
+ULH.US,D,20140520,000000,20.4425,20.4881,20.2087,20.3305,71332.642943298,0
+ULH.US,D,20140521,000000,20.385,20.5912,20.2265,20.3662,44466.210835751,0
+ULH.US,D,20140522,000000,20.3138,20.6834,20.3138,20.5912,29569.121908231,0
+ULH.US,D,20140523,000000,20.4515,20.9024,20.4515,20.8736,35398.373696413,0
+ULH.US,D,20140527,000000,20.9904,21.6811,20.9528,21.4879,149031.44244474,0
+ULH.US,D,20140528,000000,21.4017,21.691,20.9588,21.591,71771.653422498,0
+ULH.US,D,20140529,000000,21.591,21.6078,21.2343,21.4275,121873.34590389,0
+ULH.US,D,20140530,000000,21.2996,21.2996,20.4881,20.9964,148987.03678707,0
+ULH.US,D,20140602,000000,20.7992,21.1024,20.5209,20.9627,62891.531108749,0
+ULH.US,D,20140603,000000,20.9261,20.9528,20.5297,20.719,46630.986646978,0
+ULH.US,D,20140604,000000,20.7388,20.7477,20.4881,20.5209,50270.232136622,0
+ULH.US,D,20140605,000000,20.5397,21.0747,20.4881,21.0569,56586.93693964,0
+ULH.US,D,20140606,000000,21.0926,21.0926,20.7289,20.8924,46447.308699359,0
+ULH.US,D,20140609,000000,20.8408,21.4096,20.8171,21.2996,59105.948792705,0
+ULH.US,D,20140610,000000,21.0668,21.253,20.8408,21.0054,18626.154951989,0
+ULH.US,D,20140611,000000,20.8231,20.8736,20.4515,20.6327,23901.345238835,0
+ULH.US,D,20140612,000000,20.7021,20.7111,20.3138,20.4881,48020.681888032,0
+ULH.US,D,20140613,000000,20.4604,20.9806,20.4604,20.7834,63170.075688655,0
+ULH.US,D,20140616,000000,20.7636,21.1024,20.6149,20.9806,63308.338759116,0
+ULH.US,D,20140617,000000,20.8736,21.253,20.6407,20.9528,30073.731654438,0
+ULH.US,D,20140618,000000,21.1322,21.1322,20.6327,20.7734,22391.552878184,0
+ULH.US,D,20140619,000000,20.8151,20.8171,20.5426,20.7577,28649.722950642,0
+ULH.US,D,20140620,000000,20.8091,20.8171,20.5754,20.8091,55785.616662664,0
+ULH.US,D,20140623,000000,20.8171,20.9904,20.5297,20.8834,36243.090411564,0
+ULH.US,D,20140624,000000,20.7636,20.9964,20.4604,20.4682,34284.195376789,0
+ULH.US,D,20140625,000000,20.3999,20.9379,20.3999,20.5119,70267.916378802,0
+ULH.US,D,20140626,000000,20.7269,20.7269,20.3138,20.5674,29783.076440622,0
+ULH.US,D,20140627,000000,20.7021,20.832,20.4682,20.6327,235088.59778235,0
+ULH.US,D,20140630,000000,20.8231,21.9545,20.7577,21.9199,166974.35580036,0
+ULH.US,D,20140701,000000,21.9041,22.3887,21.5593,22.0923,97667.216378343,0
+ULH.US,D,20140702,000000,21.912,22.0923,21.7238,21.7901,25220.39511542,0
+ULH.US,D,20140703,000000,21.7812,22.2637,21.7812,22.1449,12208.528199729,0
+ULH.US,D,20140707,000000,22.0091,22.1359,21.7148,21.7991,17448.395804341,0
+ULH.US,D,20140708,000000,21.7901,21.7991,21.3928,21.5593,34533.472591415,0
+ULH.US,D,20140709,000000,21.6811,21.7812,21.4096,21.4879,17674.460970642,0
+ULH.US,D,20140710,000000,21.1709,21.2709,20.9578,21.2095,144144.80166247,0
+ULH.US,D,20140711,000000,21.154,21.1866,20.9528,21.0668,21679.04391654,0
+ULH.US,D,20140714,000000,21.1788,21.2917,21.0113,21.1956,30483.474768358,0
+ULH.US,D,20140715,000000,21.2442,21.2809,21.0836,21.1629,84869.303995044,0
+ULH.US,D,20140716,000000,21.2095,21.3928,21.1629,21.2996,65825.332173196,0
+ULH.US,D,20140717,000000,21.0113,21.5414,21.0113,21.3541,211994.62813745,0
+ULH.US,D,20140718,000000,21.2809,21.7148,21.2193,21.6465,47306.154487403,0
+ULH.US,D,20140721,000000,21.4641,21.583,21.263,21.5057,24540.181177533,0
+ULH.US,D,20140722,000000,21.6642,22.017,21.6177,21.9902,64783.817657025,0
+ULH.US,D,20140723,000000,21.9902,22.2677,21.9635,22.1359,31508.84177265,0
+ULH.US,D,20140724,000000,22.2677,22.2677,21.5414,21.9041,59767.996779729,0
+ULH.US,D,20140725,000000,22.3887,22.3887,21.5681,21.6553,94541.663610338,0
+ULH.US,D,20140728,000000,21.3928,21.7742,21.2353,21.3868,48826.039042979,0
+ULH.US,D,20140729,000000,21.4017,22.2627,21.0291,21.1956,32224.378392772,0
+ULH.US,D,20140730,000000,21.3353,21.5741,21.1956,21.263,41987.567762383,0
+ULH.US,D,20140731,000000,21.253,21.253,20.8647,21.0559,58771.897140716,0
+ULH.US,D,20140801,000000,20.9894,21.6088,20.6724,20.8221,40076.106043751,0
+ULH.US,D,20140804,000000,20.8221,20.9014,20.5565,20.8914,38027.390474151,0
+ULH.US,D,20140805,000000,20.6487,20.9618,20.6487,20.7973,31047.628464617,0
+ULH.US,D,20140806,000000,20.6576,20.9161,20.5189,20.7894,41938.116007254,0
+ULH.US,D,20140807,000000,20.7973,21.0281,20.7031,20.8647,34055.10255201,0
+ULH.US,D,20140808,000000,20.7894,21.2809,20.7894,21.0916,31209.103583404,0
+ULH.US,D,20140811,000000,21.263,21.4383,21.1302,21.2095,20938.276809108,0
+ULH.US,D,20140812,000000,21.2233,21.2233,20.8647,21.0747,19438.576643381,0
+ULH.US,D,20140813,000000,21.0559,21.1302,20.9063,21.0747,22129.155810156,0
+ULH.US,D,20140814,000000,20.9796,21.0658,20.7874,20.9894,32596.780385472,0
+ULH.US,D,20140815,000000,21.0916,21.3175,20.7894,21.2343,29416.729764877,0
+ULH.US,D,20140818,000000,21.4473,21.7335,21.4383,21.7258,11520.240505903,0
+ULH.US,D,20140819,000000,21.583,21.8278,21.5325,21.7258,20978.645588805,0
+ULH.US,D,20140820,000000,21.4651,21.6088,21.1709,21.2809,40819.90080966,0
+ULH.US,D,20140821,000000,21.3541,21.592,21.3086,21.5691,9142.5193817764,0
+ULH.US,D,20140822,000000,21.3868,21.6375,21.3541,21.592,17555.373070537,0
+ULH.US,D,20140825,000000,21.6375,21.7335,21.4473,21.7078,18474.772028127,0
+ULH.US,D,20140826,000000,21.6742,21.6742,21.4423,21.5513,22544.954241031,0
+ULH.US,D,20140827,000000,21.4383,21.6375,21.4285,21.583,13992.828262317,0
+ULH.US,D,20140828,000000,21.4562,21.6375,21.3353,21.5146,24279.802548491,0
+ULH.US,D,20140829,000000,21.5067,21.6008,21.2343,21.5751,20203.565018631,0
+ULH.US,D,20140902,000000,21.5751,21.6088,20.9914,21.6088,24035.571431326,0
+ULH.US,D,20140903,000000,21.6742,21.6742,21.2709,21.3175,10574.601841512,0
+ULH.US,D,20140904,000000,21.373,21.5146,21.2343,21.5146,44611.538442659,0
+ULH.US,D,20140905,000000,21.4017,21.473,21.263,21.3868,16097.050904,0
+ULH.US,D,20140908,000000,21.2996,21.4651,21.2996,21.4096,4102.477236662,0
+ULH.US,D,20140909,000000,21.3353,21.5146,21.263,21.2709,18821.943533517,0
+ULH.US,D,20140910,000000,21.2996,21.481,21.1788,21.2095,14893.05204955,0
+ULH.US,D,20140911,000000,21.1629,21.2263,21.0281,21.1709,17560.419168,0
+ULH.US,D,20140912,000000,21.1956,21.2709,20.9796,21.1371,26350.720946924,0
+ULH.US,D,20140915,000000,20.9429,20.9429,20.7368,20.8071,13797.039680788,0
+ULH.US,D,20140916,000000,20.9251,20.9894,20.7269,20.8408,30167.589067233,0
+ULH.US,D,20140917,000000,20.7973,21.2343,20.7973,20.9954,20535.598231636,0
+ULH.US,D,20140918,000000,21.0459,21.481,20.718,21.3175,51768.923082857,0
+ULH.US,D,20140919,000000,21.3086,21.4186,20.7894,20.8824,41756.456498619,0
+ULH.US,D,20140922,000000,20.7091,20.9251,20.501,20.5277,28872.760458465,0
+ULH.US,D,20140923,000000,20.5277,20.5476,20.0422,20.0422,38162.625886135,0
+ULH.US,D,20140924,000000,20.1125,20.1125,19.8263,19.9798,42178.310246448,0
+ULH.US,D,20140925,000000,19.842,20.3186,19.5825,20.1305,37882.062867244,0
+ULH.US,D,20140926,000000,20.1819,20.1819,19.9402,20.1452,25924.830321125,0
+ULH.US,D,20140929,000000,20.1978,21.6475,20.1641,21.4096,64987.679994493,0
+ULH.US,D,20140930,000000,21.4383,21.7335,21.0202,21.0202,55042.831116247,0
+ULH.US,D,20141001,000000,21.0747,21.9011,20.7557,20.7894,42421.532144121,0
+ULH.US,D,20141002,000000,21.3086,21.481,20.8824,21.2442,68538.114168804,0
+ULH.US,D,20141003,000000,21.2193,21.9378,21.0826,21.5067,73084.647982128,0
+ULH.US,D,20141006,000000,21.6276,21.8278,21.2709,21.4562,29256.263865582,0
+ULH.US,D,20141007,000000,21.4285,21.7078,21.3253,21.4562,32036.663567183,0
+ULH.US,D,20141008,000000,21.5246,21.906,21.2709,21.906,30289.704625814,0
+ULH.US,D,20141009,000000,21.8455,21.8455,21.1866,21.3253,59985.98819009,0
+ULH.US,D,20141010,000000,21.3353,21.6742,21.1302,21.263,40113.44716497,0
+ULH.US,D,20141013,000000,21.6008,21.6008,20.7001,20.935,63056.033886013,0
+ULH.US,D,20141014,000000,21.0281,21.6008,21.0281,21.4017,31761.146645753,0
+ULH.US,D,20141015,000000,21.1788,22.2567,21.1629,22.1557,42571.90584849,0
+ULH.US,D,20141016,000000,22.1994,22.452,22.0665,22.3301,24874.232829522,0
+ULH.US,D,20141017,000000,22.0012,22.5035,21.9565,22.0953,34731.279611928,0
+ULH.US,D,20141020,000000,22.0665,22.348,22.011,22.1052,20582.022328287,0
+ULH.US,D,20141021,000000,22.1477,22.4609,22.0665,22.3926,35776.831006068,0
+ULH.US,D,20141022,000000,22.3301,22.4689,22.1647,22.3133,47095.227613488,0
+ULH.US,D,20141023,000000,22.5035,22.5035,22.1647,22.348,48269.959102658,0
+ULH.US,D,20141024,000000,22.5035,22.6432,22.1567,22.2617,33341.584370873,0
+ULH.US,D,20141027,000000,22.2787,22.3133,21.9139,21.9139,21020.023587994,0
+ULH.US,D,20141028,000000,22.0665,22.6432,21.8278,22.5392,66628.670889158,0
+ULH.US,D,20141029,000000,22.6175,22.7016,22.2093,22.6175,25299.114235829,0
+ULH.US,D,20141030,000000,22.347,22.992,22.339,22.7671,50210.68818657,0
+ULH.US,D,20141031,000000,22.9039,22.9039,22.5561,22.8761,45813.518858123,0
+ULH.US,D,20141103,000000,22.8336,22.9226,22.5561,22.6532,17978.236037859,0
+ULH.US,D,20141104,000000,22.6432,22.8761,22.5828,22.7304,32989.366768022,0
+ULH.US,D,20141105,000000,22.8066,22.9752,22.6492,22.7116,26742.29810998,0
+ULH.US,D,20141106,000000,22.774,22.9841,22.7334,22.8603,13781.901388403,0
+ULH.US,D,20141107,000000,22.8603,22.9752,22.6432,22.8603,13835.3900215,0
+ULH.US,D,20141110,000000,22.8503,23.0911,22.8503,22.992,22851.756966725,0
+ULH.US,D,20141111,000000,22.8413,23.0069,22.7819,22.884,19632.346785925,0
+ULH.US,D,20141112,000000,22.9039,23.1575,22.7819,23.1575,17264.717856722,0
+ULH.US,D,20141113,000000,23.1396,23.1961,22.8296,23.0763,10749.196813699,0
+ULH.US,D,20141114,000000,23.0941,23.0991,22.884,22.9226,10859.201738372,0
+ULH.US,D,20141117,000000,22.8336,23.1654,22.8336,23.0228,9889.3418061626,0
+ULH.US,D,20141118,000000,23.1129,23.1129,22.6689,23.0841,17394.907171244,0
+ULH.US,D,20141119,000000,22.8761,22.9226,22.6621,22.7216,10626.072035624,0
+ULH.US,D,20141120,000000,22.7216,22.9583,22.6621,22.8413,10668.459254306,0
+ULH.US,D,20141121,000000,23.1486,23.1486,22.7819,22.8939,29172.498647713,0
+ULH.US,D,20141124,000000,23.0128,23.4102,22.9881,23.3745,9660.2489813847,0
+ULH.US,D,20141125,000000,23.3655,23.9194,23.3655,23.7887,37046.429127525,0
+ULH.US,D,20141126,000000,23.6678,24.5883,23.654,23.7887,21631.610600397,0
+ULH.US,D,20141128,000000,23.9997,24.2177,23.6857,23.869,22222.004003458,0
+ULH.US,D,20141201,000000,23.869,23.8867,23.4657,23.5102,22518.714534228,0
+ULH.US,D,20141202,000000,23.654,23.8084,23.5102,23.7887,24376.687619762,0
+ULH.US,D,20141203,000000,23.654,23.7708,23.4745,23.4745,34711.095222079,0
+ULH.US,D,20141204,000000,23.5291,23.7787,23.4657,23.5102,21705.283623343,0
+ULH.US,D,20141205,000000,23.4657,23.764,23.4657,23.645,28418.611686879,0
+ULH.US,D,20141208,000000,23.6945,23.7986,23.5558,23.654,19175.170355862,0
+ULH.US,D,20141209,000000,23.4845,23.9037,23.3825,23.9037,30494.576182775,0
+ULH.US,D,20141210,000000,23.859,23.964,23.6857,23.7787,39292.951717638,0
+ULH.US,D,20141211,000000,23.9204,24.6418,23.9204,24.2534,28369.159931751,0
+ULH.US,D,20141212,000000,23.9829,24.9024,23.9829,24.7301,44907.239753935,0
+ULH.US,D,20141215,000000,24.9301,25.1818,24.4763,24.5724,17105.261176921,0
+ULH.US,D,20141216,000000,24.4952,24.6765,23.7787,23.7986,39337.357375304,0
+ULH.US,D,20141217,000000,23.7787,24.2266,23.4657,24.1732,40656.407251888,0
+ULH.US,D,20141218,000000,24.3029,24.6221,24.1008,24.5804,11875.485767232,0
+ULH.US,D,20141219,000000,24.5031,24.6002,23.9542,24.5903,83691.544847397,0
+ULH.US,D,20141222,000000,24.4416,24.6844,24.1899,24.4853,23497.657441869,0
+ULH.US,D,20141223,000000,24.4249,25.2086,24.0859,24.2603,69551.370539188,0
+ULH.US,D,20141224,000000,24.4149,24.5724,24.1652,24.3119,15852.819786836,0
+ULH.US,D,20141226,000000,24.4684,24.8171,24.3555,24.7111,17819.78857755,0
+ULH.US,D,20141229,000000,24.6596,25.2353,24.6418,25.2353,12365.966440545,0
+ULH.US,D,20141230,000000,25.0421,25.261,24.8024,25.0342,8974.9889460357,0
+ULH.US,D,20141231,000000,25.0164,25.2254,24.7023,24.7795,11367.848362549,0
+ULH.US,D,20150102,000000,24.8341,24.8341,24.0424,24.3276,16824.69815803,0
+ULH.US,D,20150105,000000,24.2772,24.3276,23.0416,23.4002,45042.475165919,0
+ULH.US,D,20150106,000000,23.5291,23.5291,22.1727,22.4331,59886.075460341,0
+ULH.US,D,20150107,000000,22.1984,22.8603,22.017,22.3757,36246.11807004,0
+ULH.US,D,20150108,000000,22.5392,22.5828,22.0269,22.2528,49096.509866945,0
+ULH.US,D,20150109,000000,22.1727,22.1864,21.3759,21.8158,48202.341396667,0
+ULH.US,D,20150112,000000,21.9735,22.1369,21.6534,21.8792,33509.114806615,0
+ULH.US,D,20150113,000000,21.9833,22.1369,21.6445,22.0784,33482.875099811,0
+ULH.US,D,20150114,000000,21.7644,22.245,21.7644,22.0269,13172.332814985,0
+ULH.US,D,20150115,000000,22.017,22.017,21.36,21.7049,22793.222236165,0
+ULH.US,D,20150116,000000,21.581,22.2271,21.4285,22.1032,42432.633558537,0
+ULH.US,D,20150120,000000,22.1637,22.245,21.3313,21.7644,30135.294043475,0
+ULH.US,D,20150121,000000,21.6246,21.7307,20.2869,20.7655,42057.203907359,0
+ULH.US,D,20150122,000000,20.5515,20.9479,19.7747,20.5832,96226.050943176,0
+ULH.US,D,20150123,000000,20.4425,20.6041,20.3216,20.4515,16061.728221765,0
+ULH.US,D,20150126,000000,20.3762,21.0786,20.1472,20.9389,50311.610135812,0
+ULH.US,D,20150127,000000,20.8686,21.249,20.6754,21.0866,17912.636770852,0
+ULH.US,D,20150128,000000,21.1153,21.1669,20.8448,21.0698,33621.138170273,0
+ULH.US,D,20150129,000000,21.0608,21.1916,20.6605,21.0321,23736.842461572,0
+ULH.US,D,20150130,000000,20.9568,20.9746,20.3999,20.4782,20926.166175199,0
+ULH.US,D,20150202,000000,20.4782,20.5754,20.1047,20.3662,18385.960712794,0
+ULH.US,D,20150203,000000,20.4168,20.5317,19.9718,20.0343,34611.18249233,0
+ULH.US,D,20150204,000000,20.0442,20.3305,19.6973,20.0343,35578.014766062,0
+ULH.US,D,20150205,000000,20.1393,20.4881,19.9907,20.0888,66581.237573014,0
+ULH.US,D,20150206,000000,20.1393,20.3572,19.7906,20.2702,32845.048380606,0
+ULH.US,D,20150209,000000,20.2355,20.4881,19.9986,20.0343,32271.811708915,0
+ULH.US,D,20150210,000000,20.3138,20.5129,20.1047,20.2801,30464.299598002,0
+ULH.US,D,20150211,000000,20.3305,21.259,20.3138,21.0786,49941.226582095,0
+ULH.US,D,20150212,000000,21.3413,21.6979,21.3056,21.5315,19642.438980849,0
+ULH.US,D,20150213,000000,21.7307,22.1468,21.3898,21.589,25864.27715158,0
+ULH.US,D,20150217,000000,21.3898,21.7732,21.0786,21.4859,25949.051588943,0
+ULH.US,D,20150218,000000,21.3313,21.5642,21.2153,21.3839,20487.155696,0
+ULH.US,D,20150219,000000,21.3898,21.5493,21.1253,21.1589,15677.215595156,0
+ULH.US,D,20150220,000000,21.0786,21.912,21.0786,21.6158,74475.352442674,0
+ULH.US,D,20150223,000000,21.7555,21.9902,21.37,21.4611,63014.655886823,0
+ULH.US,D,20150224,000000,21.5126,21.8585,21.4611,21.7049,104820.56414057,0
+ULH.US,D,20150225,000000,21.8069,21.9199,21.6891,21.6891,43047.248229417,0
+ULH.US,D,20150226,000000,21.6158,22.3628,21.6158,22.3044,28440.814515712,0
+ULH.US,D,20150227,000000,22.3143,22.6462,21.9882,22.2717,29563.066591276,0
+ULH.US,D,20150302,000000,22.247,22.5937,22.0665,22.4708,16062.737441258,0
+ULH.US,D,20150303,000000,22.453,22.4877,22.0943,22.2717,18355.684128022,0
+ULH.US,D,20150304,000000,22.01,22.349,21.8892,22.2538,31777.294157632,0
+ULH.US,D,20150305,000000,22.2102,22.349,21.8069,21.9457,30743.8533974,0
+ULH.US,D,20150306,000000,21.8358,22.3044,21.6979,21.7049,24778.356977743,0
+ULH.US,D,20150309,000000,21.8158,22.6641,21.5493,22.6294,25697.755935331,0
+ULH.US,D,20150310,000000,22.5234,23.4161,22.3579,22.7334,110247.13735128,0
+ULH.US,D,20150311,000000,22.9166,23.5063,22.8029,23.2477,55413.214669963,0
+ULH.US,D,20150312,000000,23.433,23.5875,23.2804,23.5063,39351.486448198,0
+ULH.US,D,20150313,000000,23.5875,23.6063,23.2892,23.3775,40956.145441136,0
+ULH.US,D,20150316,000000,23.4885,23.6232,23.1625,23.212,28567.976171756,0
+ULH.US,D,20150317,000000,23.2625,23.5776,23.2625,23.535,29941.523900932,0
+ULH.US,D,20150318,000000,23.3538,24.0849,23.3538,23.8144,28338.883346979,0
+ULH.US,D,20150319,000000,23.6589,23.8837,23.535,23.6321,15948.695638614,0
+ULH.US,D,20150320,000000,23.6817,23.6817,22.8355,23.2555,70324.432670377,0
+ULH.US,D,20150323,000000,23.212,23.3963,23.2041,23.2477,44400.611568744,0
+ULH.US,D,20150324,000000,23.4062,23.535,23.0981,23.1783,23631.883634361,0
+ULH.US,D,20150325,000000,23.0544,23.2555,22.2201,22.2874,11700.890795045,0
+ULH.US,D,20150326,000000,22.1834,22.229,21.9645,21.9843,7571.1646320882,0
+ULH.US,D,20150327,000000,21.9912,22.0279,21.6058,22.0002,7801.2666763585,0
+ULH.US,D,20150330,000000,22.0943,22.2102,21.8445,22.1112,39695.630295111,0
+ULH.US,D,20150331,000000,22.0368,22.0567,21.7891,21.9457,23173.697984805,0
+ULH.US,D,20150401,000000,22.0279,23.2041,21.6345,21.7485,20304.486967872,0
+ULH.US,D,20150402,000000,20.2652,20.2652,18.225,18.7659,474268.57138696,0
+ULH.US,D,20150406,000000,18.6966,18.7947,18.4261,18.7849,103479.31143515,0
+ULH.US,D,20150407,000000,18.7947,19.2624,18.7849,19.2118,76441.312013896,0
+ULH.US,D,20150408,000000,19.0871,19.1673,18.7382,19.0623,23519.860270703,0
+ULH.US,D,20150409,000000,19.204,19.204,18.4717,18.6808,27534.535411525,0
+ULH.US,D,20150410,000000,18.6966,19.0801,18.5649,19.0127,30743.8533974,0
+ULH.US,D,20150413,000000,19.1673,19.1673,18.6629,18.6629,26957.261861864,0
+ULH.US,D,20150414,000000,18.8205,19.0623,18.4807,18.6472,23631.883634361,0
+ULH.US,D,20150415,000000,18.6472,18.6887,18.4807,18.6472,317937.44435359,0
+ULH.US,D,20150416,000000,18.5649,18.8304,18.5074,18.7303,17880.341747094,0
+ULH.US,D,20150417,000000,18.6184,18.9206,18.434,18.6085,29026.161821312,0
+ULH.US,D,20150420,000000,19.1405,19.1405,18.7749,18.9394,34444.661276082,0
+ULH.US,D,20150421,000000,18.9949,19.1504,18.9473,19.1058,30497.603841251,0
+ULH.US,D,20150422,000000,19.0871,19.8173,18.9295,19.4725,27338.746829996,0
+ULH.US,D,20150423,000000,19.5428,19.5864,19.3061,19.4398,28567.976171756,0
+ULH.US,D,20150424,000000,19.3684,19.8737,19.2535,19.8293,32593.752726995,0
+ULH.US,D,20150427,000000,19.8293,19.847,18.8809,19.3971,35677.927495812,0
+ULH.US,D,20150428,000000,19.3158,19.859,19.1148,19.3971,26956.252642372,0
+ULH.US,D,20150429,000000,19.2387,19.4824,19.0801,19.204,18929.930019205,0
+ULH.US,D,20150430,000000,19.0623,19.2624,18.4807,18.5153,65965.613682641,0
+ULH.US,D,20150501,000000,18.9394,18.9394,17.8425,17.8613,27878.679258438,0
+ULH.US,D,20150504,000000,17.9822,18.323,17.8891,18.2013,27533.526192033,0
+ULH.US,D,20150505,000000,18.1724,18.1913,17.3114,17.5016,34416.403130295,0
+ULH.US,D,20150506,000000,17.4501,17.6503,17.3372,17.5274,21696.200647911,0
+ULH.US,D,20150507,000000,17.5591,18.3687,17.5591,18.107,26970.381715266,0
+ULH.US,D,20150508,000000,18.3845,18.6412,17.896,18.0268,14175.496990444,0
+ULH.US,D,20150511,000000,17.9663,18.228,17.7751,17.8068,15662.077302769,0
+ULH.US,D,20150512,000000,17.5561,17.7801,17.354,17.4937,80770.863636351,0
+ULH.US,D,20150513,000000,17.4591,18.2814,17.4313,17.9416,32582.651312578,0
+ULH.US,D,20150514,000000,17.9317,18.447,17.9317,18.447,18634.228707928,0
+ULH.US,D,20150515,000000,18.3498,18.3934,17.7484,17.7484,40576.678911988,0
+ULH.US,D,20150518,000000,17.6601,18.1328,17.6601,18.1328,23306.914957804,0
+ULH.US,D,20150519,000000,18.228,18.228,17.7652,17.896,24949.924291453,0
+ULH.US,D,20150520,000000,17.8901,18.125,17.6077,17.7751,29040.290894206,0
+ULH.US,D,20150521,000000,17.7484,17.9842,17.6424,17.6791,29380.39786315,0
+ULH.US,D,20150522,000000,17.6166,17.8712,17.3193,17.6166,39784.441610443,0
+ULH.US,D,20150526,000000,17.6601,17.8158,17.4937,17.6868,34165.107476683,0
+ULH.US,D,20150527,000000,17.6868,18.4113,17.6868,18.333,65620.460616236,0
+ULH.US,D,20150528,000000,18.325,18.325,17.6503,17.9317,22428.893999404,0
+ULH.US,D,20150529,000000,17.8435,18.009,17.4501,17.7038,42870.634818244,0
+ULH.US,D,20150601,000000,17.9228,18.0446,17.5373,17.8901,15087.831411586,0
+ULH.US,D,20150602,000000,17.7988,18.1993,17.6265,17.9585,15177.65194641,0
+ULH.US,D,20150603,000000,18.1417,18.544,17.9158,18.5034,33839.129580634,0
+ULH.US,D,20150604,000000,18.4945,18.4945,17.9317,18.107,37726.643065412,0
+ULH.US,D,20150605,000000,18.0615,18.5767,18.0615,18.447,21833.45449888,0
+ULH.US,D,20150608,000000,18.2736,18.7095,18.125,18.4757,23778.22046076,0
+ULH.US,D,20150609,000000,18.3498,18.6025,17.7901,17.7901,19895.753073445,0
+ULH.US,D,20150610,000000,19.0346,19.8708,19.0346,19.7073,84530.206245593,0
+ULH.US,D,20150611,000000,19.5933,19.8203,19.3476,19.7777,54368.672495315,0
+ULH.US,D,20150612,000000,19.7677,19.7677,19.2515,19.4288,62305.174583657,0
+ULH.US,D,20150615,000000,19.4616,19.5666,19.1118,19.3853,42527.500190824,0
+ULH.US,D,20150616,000000,19.63,19.63,19.2357,19.2861,97407.846968793,0
+ULH.US,D,20150617,000000,19.4963,19.4963,19.1554,19.2515,26869.459766024,0
+ULH.US,D,20150618,000000,19.3555,19.741,19.3555,19.4804,37955.735890189,0
+ULH.US,D,20150619,000000,19.4209,19.6627,19.3218,19.4288,57963.512327293,0
+ULH.US,D,20150622,000000,19.6013,19.7677,19.3218,19.5666,17832.908430951,0
+ULH.US,D,20150623,000000,19.4458,19.7599,19.1554,19.3853,44302.71727798,0
+ULH.US,D,20150624,000000,19.4536,19.6013,19.3378,19.3378,52245.274683276,0
+ULH.US,D,20150625,000000,19.5041,19.5141,19.2357,19.3218,86770.673518752,0
+ULH.US,D,20150626,000000,19.2445,19.522,19.1207,19.1474,303871.95228782,0
+ULH.US,D,20150629,000000,19.1118,19.5319,18.8522,18.9166,51562.033086912,0
+ULH.US,D,20150630,000000,19.0672,19.2861,18.9255,19.2088,41030.827683574,0
+ULH.US,D,20150701,000000,19.4388,19.4388,18.981,19.0593,35896.928125665,0
+ULH.US,D,20150702,000000,19.0087,19.2445,19.0087,19.0841,20693.036472452,0
+ULH.US,D,20150706,000000,18.981,19.1741,18.981,19.0761,24922.675365158,0
+ULH.US,D,20150707,000000,19.0672,19.4883,19.0672,19.3555,34184.282647039,0
+ULH.US,D,20150708,000000,19.1029,19.4388,19.0276,19.0593,31781.331035602,0
+ULH.US,D,20150709,000000,19.2674,19.2674,18.5272,18.8671,27437.650340253,0
+ULH.US,D,20150710,000000,19.0276,19.3288,18.9434,19.2357,18178.061497357,0
+ULH.US,D,20150713,000000,19.3288,19.75,19.0761,19.3654,24922.675365158,0
+ULH.US,D,20150714,000000,19.2515,19.4536,18.9017,18.9017,25533.253158069,0
+ULH.US,D,20150715,000000,19.2357,19.2357,18.7016,18.7095,15084.803753108,0
+ULH.US,D,20150716,000000,18.7422,18.8155,18.6679,18.7422,14517.622398372,0
+ULH.US,D,20150717,000000,18.7898,19.0186,18.5767,18.7263,14517.622398372,0
+ULH.US,D,20150720,000000,18.6926,18.7095,18.438,18.6589,29609.490687927,0
+ULH.US,D,20150721,000000,18.5619,18.6759,18.4667,18.6679,8345.2359827695,0
+ULH.US,D,20150722,000000,18.6491,18.6926,18.228,18.4945,16463.397579745,0
+ULH.US,D,20150723,000000,18.4757,18.7175,18.2656,18.2656,40357.678282134,0
+ULH.US,D,20150724,000000,18.1497,18.7175,17.4937,17.6503,30180.708920633,0
+ULH.US,D,20150727,000000,17.5096,18,17.5016,17.6691,39329.283619365,0
+ULH.US,D,20150728,000000,17.8345,18.107,17.6691,17.8623,21833.45449888,0
+ULH.US,D,20150729,000000,18.1497,18.6222,18.0803,18.1497,19895.753073445,0
+ULH.US,D,20150730,000000,17.1142,17.9585,17.1142,17.6483,33044.873840104,0
+ULH.US,D,20150731,000000,17.7108,18.6432,17.6938,18.546,101862.54180831,0
+ULH.US,D,20150803,000000,18.6242,19.0701,18.3855,18.8869,69625.043562134,0
+ULH.US,D,20150804,000000,18.7442,19.0028,18.5688,18.8284,36004.914611354,0
+ULH.US,D,20150805,000000,19.0374,19.3981,18.4945,18.6778,79073.356450111,0
+ULH.US,D,20150806,000000,18.651,18.7719,18.0903,18.2656,21903.090643856,0
+ULH.US,D,20150807,000000,18.219,18.2914,17.3243,17.3421,34408.329374355,0
+ULH.US,D,20150810,000000,17.4124,17.7978,17.3609,17.7365,68364.528416109,0
+ULH.US,D,20150811,000000,17.6067,17.9218,17.2639,17.6671,22157.413955944,0
+ULH.US,D,20150812,000000,17.3886,17.905,17.3886,17.8247,19481.973081556,0
+ULH.US,D,20150813,000000,17.7891,18.4113,17.7741,17.7891,12532.487656794,0
+ULH.US,D,20150814,000000,17.7464,18.008,17.685,17.9218,37713.52321201,0
+ULH.US,D,20150817,000000,17.9218,18.4212,17.7741,18.2379,60614.731933863,0
+ULH.US,D,20150818,000000,18.115,18.1943,17.8425,17.896,26549.537186929,0
+ULH.US,D,20150819,000000,17.8247,18.0357,17.7891,17.8425,19712.075125826,0
+ULH.US,D,20150820,000000,17.7108,17.9495,17.6067,17.7642,30304.842918201,0
+ULH.US,D,20150821,000000,17.5551,17.9653,17.5551,17.6771,45576.352277406,0
+ULH.US,D,20150824,000000,17.4739,17.4739,16.809,17.0706,43783.978458879,0
+ULH.US,D,20150825,000000,17.3421,17.6424,16.817,16.8804,115077.26184197,0
+ULH.US,D,20150826,000000,17.2728,17.4283,16.817,17.1212,43068.441838757,0
+ULH.US,D,20150827,000000,17.1142,17.5453,16.5345,16.9547,57767.723745765,0
+ULH.US,D,20150828,000000,16.8804,17.1766,16.7337,16.9447,29283.512791878,0
+ULH.US,D,20150831,000000,16.8527,17.245,16.6763,17.2292,86707.092690729,0
+ULH.US,D,20150901,000000,16.9745,17.1766,16.4652,16.599,44093.80884305,0
+ULH.US,D,20150902,000000,16.7813,16.8615,16.49,16.6317,31105.153975684,0
+ULH.US,D,20150903,000000,16.6763,16.6763,16.4127,16.4385,28257.136568093,0
+ULH.US,D,20150904,000000,16.2978,16.3948,16.0965,16.1938,43183.492860893,0
+ULH.US,D,20150908,000000,16.2551,16.4573,16.1322,16.2195,34635.403760148,0
+ULH.US,D,20150909,000000,16.2372,16.2372,16.0965,16.1659,28939.368944965,0
+ULH.US,D,20150910,000000,16.2025,16.6237,16.1659,16.5345,29611.509126912,0
+ULH.US,D,20150911,000000,16.4483,16.9547,16.4483,16.7912,18115.489888827,0
+ULH.US,D,20150914,000000,16.7526,16.7526,16.49,16.5514,13899.980069014,0
+ULH.US,D,20150915,000000,16.599,17.1499,16.4732,17.0885,167146.93233357,0
+ULH.US,D,20150916,000000,17.238,17.8613,17.238,17.6483,22103.925322847,0
+ULH.US,D,20150917,000000,17.4908,17.8335,17.4759,17.5898,24078.9678695,0
+ULH.US,D,20150918,000000,17.3609,17.8613,17.3609,17.685,35435.714817633,0
+ULH.US,D,20150921,000000,17.7018,17.7554,17.3976,17.5165,35888.854369726,0
+ULH.US,D,20150922,000000,17.3976,17.5551,17.1399,17.1667,115649.48929417,0
+ULH.US,D,20150923,000000,17.1856,17.3886,16.9745,17.2202,18974.335676871,0
+ULH.US,D,20150924,000000,17.1301,17.1539,16.7724,16.9547,58370.227782735,0
+ULH.US,D,20150925,000000,17.0706,17.1142,16.8001,16.9547,90581.486322106,0
+ULH.US,D,20150928,000000,16.8804,17.0796,16.7912,16.9447,37343.139658295,0
+ULH.US,D,20150929,000000,16.9022,17.0449,16.6931,16.8527,42045.09327345,0
+ULH.US,D,20150930,000000,14.325,14.6043,13.3063,13.6651,247362.7252491,0
+ULH.US,D,20151001,000000,13.6304,14.0306,13.4034,14.0266,76681.506253091,0
+ULH.US,D,20151002,000000,13.9108,13.9108,13.4034,13.6808,51158.345289946,0
+ULH.US,D,20151005,000000,13.6651,14.0495,13.6383,14.0406,42697.049065549,0
+ULH.US,D,20151006,000000,13.9573,14.0266,13.5887,13.6144,52526.846921659,0
+ULH.US,D,20151007,000000,13.6144,13.8721,13.6144,13.7621,25297.095796844,0
+ULH.US,D,20151008,000000,13.7175,14.427,13.7175,14.325,269125.53438351,0
+ULH.US,D,20151009,000000,14.4042,14.7718,14.4042,14.5449,27344.802146951,0
+ULH.US,D,20151012,000000,14.5449,14.5449,14.1317,14.427,16664.232258736,0
+ULH.US,D,20151013,000000,14.3051,14.427,13.8097,13.8641,23701.519779337,0
+ULH.US,D,20151014,000000,13.8641,13.9484,13.7453,13.7711,12762.589701065,0
+ULH.US,D,20151015,000000,13.7809,14.315,13.7809,14.2793,12076.320446223,0
+ULH.US,D,20151016,000000,14.2189,14.2189,14.0168,14.1317,24950.933510945,0
+ULH.US,D,20151019,000000,14.1317,14.1317,13.9831,14.0851,23296.82276288,0
+ULH.US,D,20151020,000000,14.0406,14.1317,14.0217,14.0851,9340.3264022895,0
+ULH.US,D,20151021,000000,14.1317,14.1753,14.0406,14.0573,45348.268672121,0
+ULH.US,D,20151022,000000,14.1317,14.2259,14.0266,14.2259,21421.692945975,0
+ULH.US,D,20151023,000000,15.4119,15.4119,14.0495,14.3606,52071.688930581,0
+ULH.US,D,20151026,000000,14.2189,14.3675,14.0168,14.202,31334.246800463,0
+ULH.US,D,20151027,000000,14.0168,14.0168,13.4797,13.5511,71324.569187358,0
+ULH.US,D,20151028,000000,13.4986,13.9831,13.4986,13.8553,27685.918335387,0
+ULH.US,D,20151029,000000,13.8641,14.1595,13.8641,14.096,24048.691284727,0
+ULH.US,D,20151030,000000,14.0583,14.3537,13.9751,14.0861,79062.255035695,0
+ULH.US,D,20151102,000000,13.9841,14.2973,13.4431,13.7711,45710.578469897,0
+ULH.US,D,20151103,000000,13.8156,14.1139,13.6294,13.8404,46505.843429919,0
+ULH.US,D,20151104,000000,13.7165,14.2813,13.671,14.1773,46393.820066261,0
+ULH.US,D,20151105,000000,14.1506,14.5033,14.1506,14.4557,16560.282651017,0
+ULH.US,D,20151106,000000,14.3368,14.538,14.1942,14.531,27791.886382091,0
+ULH.US,D,20151109,000000,14.429,14.429,13.6641,13.7444,37392.591413422,0
+ULH.US,D,20151110,000000,13.6798,14.213,13.5224,14.0861,38453.28109995,0
+ULH.US,D,20151111,000000,14.1683,14.3537,13.8553,14.204,16675.333673152,0
+ULH.US,D,20151112,000000,14.213,14.213,13.6224,13.6294,18829.008069963,0
+ULH.US,D,20151113,000000,13.6294,14.0316,13.559,13.671,22800.286772612,0
+ULH.US,D,20151116,000000,13.6641,13.9841,13.5054,13.8315,33805.825337384,0
+ULH.US,D,20151117,000000,13.7344,14.1683,13.6461,13.8097,32892.48169675,0
+ULH.US,D,20151118,000000,13.6551,14.0009,13.6134,13.9286,20303.47774838,0
+ULH.US,D,20151119,000000,14.0098,14.1238,13.6294,13.7165,57623.405358349,0
+ULH.US,D,20151120,000000,13.8156,14.0583,13.6374,13.9108,38568.332122085,0
+ULH.US,D,20151123,000000,13.7165,13.9751,13.6134,13.8721,33462.690709963,0
+ULH.US,D,20151124,000000,13.8553,14.1139,13.6294,14.0505,102430.73238254,0
+ULH.US,D,20151125,000000,13.8553,14.2427,13.7711,14.204,52066.642833119,0
+ULH.US,D,20151127,000000,14.2973,14.5479,14.1238,14.538,14517.622398372,0
+ULH.US,D,20151130,000000,14.5479,14.5479,14.1863,14.317,52747.865990498,0
+ULH.US,D,20151201,000000,14.2973,14.2973,14.0138,14.0673,22815.425064998,0
+ULH.US,D,20151202,000000,14.1416,14.1942,13.7254,13.7444,23965.935286349,0
+ULH.US,D,20151203,000000,13.7254,13.7254,13.0586,13.1349,45946.735831121,0
+ULH.US,D,20151204,000000,13.0655,13.0655,12.7663,12.8624,100955.25348462,0
+ULH.US,D,20151207,000000,12.8267,12.9764,12.2104,12.3412,104133.28566623,0
+ULH.US,D,20151208,000000,12.3244,12.3948,11.9181,11.9904,17532.161022212,0
+ULH.US,D,20151209,000000,12.0133,12.7504,12.0133,12.3412,52631.80574887,0
+ULH.US,D,20151210,000000,12.4205,13.6798,11.9181,12.1411,45373.49915943,0
+ULH.US,D,20151211,000000,11.9013,11.9984,11.5237,11.5733,35050.19297153,0
+ULH.US,D,20151214,000000,11.6456,11.6456,11.0184,11.1947,47845.077696352,0
+ULH.US,D,20151215,000000,11.17,11.3207,10.9669,11.0105,56375.000846234,0
+ULH.US,D,20151216,000000,11.5079,11.9558,11.3959,11.8924,57736.437941499,0
+ULH.US,D,20151217,000000,11.8924,12.2708,11.8924,12.1311,37208.913465803,0
+ULH.US,D,20151218,000000,12.0588,12.1857,11.5079,12.1411,132377.30238093,0
+ULH.US,D,20151221,000000,12.1034,13.0388,11.7051,12.8872,63638.353533135,0
+ULH.US,D,20151222,000000,12.2005,12.9685,12.2005,12.8872,27260.027709588,0
+ULH.US,D,20151223,000000,13.0388,13.2588,12.9605,13.1626,40039.774142024,0
+ULH.US,D,20151224,000000,13.2052,13.2499,13.0912,13.1716,10265.780676833,0
+ULH.US,D,20151228,000000,13.2052,13.2052,12.6047,12.792,30855.876761059,0
+ULH.US,D,20151229,000000,13.2052,13.2052,12.7039,12.803,20995.802320176,0
+ULH.US,D,20151230,000000,12.8703,13.0844,12.7663,12.8703,23657.114121671,0
+ULH.US,D,20151231,000000,12.8624,12.9605,12.3244,12.3778,29016.069626388,0
+ULH.US,D,20160104,000000,12.1688,12.58,11.5604,12.4383,32151.714589318,0
+ULH.US,D,20160105,000000,12.3868,12.58,12.1768,12.5186,20887.815834487,0
+ULH.US,D,20160106,000000,12.3501,12.694,12.0411,12.0767,42503.278923006,0
+ULH.US,D,20160107,000000,12.0321,12.1124,11.7051,11.8656,24157.686989908,0
+ULH.US,D,20160108,000000,11.8478,12.7842,11.5733,11.601,65445.865644049,0
+ULH.US,D,20160111,000000,12.0411,12.0411,11.17,11.5733,26498.066992816,0
+ULH.US,D,20160112,000000,11.6089,11.7516,11.0273,11.4504,44189.68469483,0
+ULH.US,D,20160113,000000,11.4425,11.4881,10.4298,10.4715,27790.877162598,0
+ULH.US,D,20160114,000000,10.6398,11.056,10.3149,10.8173,18837.081825903,0
+ULH.US,D,20160115,000000,10.5191,10.5596,9.96911,10.5002,19377.014254345,0
+ULH.US,D,20160119,000000,10.6935,10.6935,9.98789,10.3248,60004.154140953,0
+ULH.US,D,20160120,000000,10.1623,10.9243,9.80163,10.7033,26704.95698876,0
+ULH.US,D,20160121,000000,10.4715,11.173,10.4715,10.9302,38995.231967375,0
+ULH.US,D,20160122,000000,11.0373,11.3464,10.9669,11.17,19226.640549974,0
+ULH.US,D,20160125,000000,11.056,11.1621,10.5002,10.5695,30476.410231911,0
+ULH.US,D,20160126,000000,10.7459,11.7139,10.5963,11.3464,29592.333956557,0
+ULH.US,D,20160127,000000,11.178,11.1947,10.4209,10.8173,28305.579103729,0
+ULH.US,D,20160128,000000,10.8688,10.8886,10.528,10.6161,16887.26976656,0
+ULH.US,D,20160129,000000,10.5508,11.5733,10.5508,11.3384,30665.134276992,0
+ULH.US,D,20160201,000000,11.3295,11.8656,11.2047,11.5733,19548.581568055,0
+ULH.US,D,20160202,000000,11.4881,11.6546,11.3702,11.4692,18203.291984667,0
+ULH.US,D,20160203,000000,11.6376,11.6376,11.0373,11.4137,11618.134796667,0
+ULH.US,D,20160204,000000,11.3702,12.0321,11.3702,11.9281,27321.590098626,0
+ULH.US,D,20160205,000000,11.9459,12.0231,11.4881,11.5495,30571.276864198,0
+ULH.US,D,20160208,000000,11.3642,12.0321,11.0273,11.9459,19772.628295371,0
+ULH.US,D,20160209,000000,11.0026,12.1411,11.0026,11.9647,8050.5438909847,0
+ULH.US,D,20160210,000000,12.0411,12.4026,11.9825,12.2431,18861.303093721,0
+ULH.US,D,20160211,000000,12.1034,12.4473,12.0133,12.2194,17348.483074593,0
+ULH.US,D,20160212,000000,12.3244,12.7406,12.3244,12.7127,7920.3545764633,0
+ULH.US,D,20160216,000000,12.914,12.9605,12.5007,12.7842,9602.7234703171,0
+ULH.US,D,20160217,000000,12.9605,13.0032,12.4403,12.897,23420.956760446,0
+ULH.US,D,20160218,000000,12.9932,12.9932,12.58,12.8703,14732.586150256,0
+ULH.US,D,20160219,000000,12.8446,13.0388,12.5275,12.9685,37026.244737677,0
+ULH.US,D,20160222,000000,13.0755,13.559,12.8317,13.5054,20896.89880992,0
+ULH.US,D,20160223,000000,13.5302,13.7444,13.2588,13.6294,23380.587980749,0
+ULH.US,D,20160224,000000,13.4341,13.7531,13.4341,13.7067,16364.494069489,0
+ULH.US,D,20160225,000000,13.6641,13.7621,13.5391,13.7444,39518.007664446,0
+ULH.US,D,20160226,000000,13.8097,14.096,13.4777,13.9751,13423.628468595,0
+ULH.US,D,20160229,000000,13.9751,14.0266,13.7344,13.8097,43618.466462123,0
+ULH.US,D,20160301,000000,13.9385,14.0861,13.9286,14.0178,17881.350966587,0
+ULH.US,D,20160302,000000,14.0178,14.3457,13.8919,14.317,22161.450833914,0
+ULH.US,D,20160303,000000,14.327,14.5955,14.317,14.3537,27101.58024928,0
+ULH.US,D,20160304,000000,14.2347,14.4478,14.1317,14.212,30461.271939525,0
+ULH.US,D,20160307,000000,14.1673,15.2911,13.9989,15.2018,14498.447228016,0
+ULH.US,D,20160308,000000,15.077,15.1661,14.4567,14.4567,11459.687336358,0
+ULH.US,D,20160309,000000,14.3457,14.7599,14.2714,14.7342,16567.347187465,0
+ULH.US,D,20160310,000000,14.4656,14.6895,14.1763,14.5747,14998.010876761,0
+ULH.US,D,20160311,000000,14.2813,15.2107,14.2813,15.1304,27519.397119139,0
+ULH.US,D,20160314,000000,14.8649,15.2107,14.8649,15.0195,45833.703247971,0
+ULH.US,D,20160315,000000,15.0522,15.0522,14.6975,14.8482,37193.775173417,0
+ULH.US,D,20160316,000000,14.5995,14.9997,14.4943,14.8402,36297.588264154,0
+ULH.US,D,20160317,000000,14.8045,15.8667,14.8045,15.7072,15721.621252822,0
+ULH.US,D,20160318,000000,15.7953,16.2125,15.4396,16.0877,48677.683777593,0
+ULH.US,D,20160321,000000,15.8667,15.9906,15.6012,15.6269,13501.338369512,0
+ULH.US,D,20160322,000000,15.5299,15.5299,15.2454,15.2634,12179.260834449,0
+ULH.US,D,20160323,000000,15.185,15.3881,15.0097,15.0522,18362.748664468,0
+ULH.US,D,20160324,000000,14.7152,14.8907,14.4388,14.7242,19812.997075067,0
+ULH.US,D,20160328,000000,14.856,14.856,14.5925,14.6796,9061.7818223833,0
+ULH.US,D,20160329,000000,14.2616,15.4059,14.2616,15.2107,34913.948340054,0
+ULH.US,D,20160330,000000,15.3178,15.3178,14.6598,14.9185,14959.660536049,0
+ULH.US,D,20160331,000000,14.6796,14.9442,14.5488,14.5845,15494.546867028,0
+ULH.US,D,20160401,000000,14.3368,14.7075,14.2616,14.6598,13294.448373566,0
+ULH.US,D,20160404,000000,14.6598,14.9907,14.4745,14.5488,14009.984993688,0
+ULH.US,D,20160405,000000,14.4131,14.7242,14.2526,14.4943,20575.967011332,0
+ULH.US,D,20160406,000000,14.2526,14.3705,13.7314,13.991,92271.928971899,0
+ULH.US,D,20160407,000000,13.6194,13.6194,13.1072,13.2637,30747.89027537,0
+ULH.US,D,20160408,000000,13.4074,13.5551,13.1567,13.3351,17048.744885345,0
+ULH.US,D,20160411,000000,13.3609,13.5104,13.0606,13.2984,11364.820704071,0
+ULH.US,D,20160412,000000,13.2449,13.6016,13.1924,13.3786,18600.924464678,0
+ULH.US,D,20160413,000000,13.4391,13.8988,13.4391,13.8621,7332.9888318785,0
+ULH.US,D,20160414,000000,13.7681,14.4131,13.4926,14.327,75092.994772031,0
+ULH.US,D,20160415,000000,14.2883,14.75,14.0753,14.5648,12222.657272623,0
+ULH.US,D,20160418,000000,14.4388,14.5648,14.1673,14.203,30259.428041042,0
+ULH.US,D,20160419,000000,14.3537,14.5697,14.1673,14.212,15759.971593534,0
+ULH.US,D,20160420,000000,14.2526,14.3368,14.1585,14.1585,7114.9974215171,0
+ULH.US,D,20160421,000000,14.1673,14.2199,13.8899,13.9563,31430.122652242,0
+ULH.US,D,20160422,000000,13.991,14.0753,13.8474,13.8711,14426.792644054,0
+ULH.US,D,20160425,000000,13.7314,13.8235,13.2885,13.4312,11012.603101219,0
+ULH.US,D,20160426,000000,13.3975,13.5104,13.3004,13.4837,19441.604301859,0
+ULH.US,D,20160427,000000,13.4569,13.5907,13.2984,13.4837,16691.481185031,0
+ULH.US,D,20160428,000000,13.2806,13.8235,13.2806,13.3609,7174.5413715695,0
+ULH.US,D,20160429,000000,13.0052,13.1567,12.6236,12.6236,13556.845441594,0
+ULH.US,D,20160502,000000,12.2888,14.1763,12.2888,12.2888,13871.721923227,0
+ULH.US,D,20160503,000000,12.2531,12.2531,11.711,11.8736,16711.665574879,0
+ULH.US,D,20160504,000000,12.0846,12.0846,11.6783,11.7586,9596.6681533626,0
+ULH.US,D,20160505,000000,12.6375,13.2082,12.5691,12.578,20955.43354048,0
+ULH.US,D,20160506,000000,12.7386,12.7386,11.8746,12.373,7944.5758442812,0
+ULH.US,D,20160509,000000,12.4611,12.8525,12.4611,12.799,7340.0533683254,0
+ULH.US,D,20160510,000000,12.8703,12.9515,12.7207,12.9417,3606.9504658868,0
+ULH.US,D,20160511,000000,12.7643,12.7643,12.6097,12.6375,4420.3813767723,0
+ULH.US,D,20160512,000000,12.1163,12.4175,11.9498,12.1965,6991.8726434426,0
+ULH.US,D,20160513,000000,11.9984,12.1877,11.8646,12.1134,7211.8824927888,0
+ULH.US,D,20160516,000000,12.2312,12.2312,11.9984,12.0598,7057.4719104495,0
+ULH.US,D,20160517,000000,12.0965,12.1965,11.7853,11.8914,7377.3944895447,0
+ULH.US,D,20160518,000000,11.8379,11.8746,11.6059,11.711,13993.837481809,0
+ULH.US,D,20160519,000000,11.5792,11.711,11.5792,11.6704,8770.1173890757,0
+ULH.US,D,20160520,000000,11.7486,11.9736,11.6605,11.9271,13531.614954284,0
+ULH.US,D,20160523,000000,11.8646,12.0598,11.821,11.8557,26997.63064156,0
+ULH.US,D,20160524,000000,11.8646,12.0955,11.8646,11.9637,33780.594850074,0
+ULH.US,D,20160525,000000,11.7209,12.3828,11.7209,12.373,11176.09665899,0
+ULH.US,D,20160526,000000,11.8824,12.5603,11.8824,12.3264,7116.0066410095,0
+ULH.US,D,20160527,000000,12.4255,12.5603,12.2917,12.5603,2097.1581052358,0
+ULH.US,D,20160531,000000,12.471,12.8872,12.471,12.8525,9695.5716636192,0
+ULH.US,D,20160601,000000,12.1321,12.6018,12.0688,12.5513,7469.2334633544,0
+ULH.US,D,20160602,000000,12.7832,12.7832,12.4958,12.5691,4786.7280525185,0
+ULH.US,D,20160603,000000,12.6187,12.7832,12.6187,12.6553,5241.8860435972,0
+ULH.US,D,20160606,000000,12.906,13.0596,12.7743,13.0596,10910.671932485,0
+ULH.US,D,20160607,000000,13.0596,13.0596,12.8783,13.0219,3989.4446535117,0
+ULH.US,D,20160608,000000,12.8624,13.0596,12.8624,13.0507,6308.6310470785,0
+ULH.US,D,20160609,000000,12.5691,12.8307,12.5335,12.8257,5806.0397398565,0
+ULH.US,D,20160610,000000,12.702,12.8257,12.702,12.8257,2036.604935691,0
+ULH.US,D,20160613,000000,12.8703,13.12,12.5949,12.799,9005.2655308081,0
+ULH.US,D,20160614,000000,12.8624,13.0408,12.7484,12.897,3455.5675420248,0
+ULH.US,D,20160615,000000,12.9942,13.2262,12.9942,13.0864,5168.2130206509,0
+ULH.US,D,20160616,000000,12.9685,13.1735,12.9327,13.0864,5729.339058433,0
+ULH.US,D,20160617,000000,13.1102,13.2627,12.9239,12.9239,24655.232199669,0
+ULH.US,D,20160620,000000,12.7643,13.1735,12.7643,12.914,5829.251788182,0
+ULH.US,D,20160621,000000,12.6553,12.7117,12.4333,12.5691,3147.7555968386,0
+ULH.US,D,20160622,000000,12.6384,12.6384,12.3085,12.4611,3687.6880252799,0
+ULH.US,D,20160623,000000,13.1557,13.1557,12.2381,12.4333,6748.6507457709,0
+ULH.US,D,20160624,000000,12.1501,13.2716,11.4465,11.4633,47018.526932065,0
+ULH.US,D,20160627,000000,11.5535,11.5535,10.4843,10.7082,34457.781129483,0
+ULH.US,D,20160628,000000,10.7182,10.9669,10.7182,10.7975,6740.5769898316,0
+ULH.US,D,20160629,000000,10.8579,11.2235,10.8579,11.179,49511.299078327,0
+ULH.US,D,20160630,000000,11.1621,11.5703,11.1621,11.4832,5982.6531510289,0
+ULH.US,D,20160701,000000,11.3227,11.8289,11.3227,11.6249,5598.1405244192,0
+ULH.US,D,20160705,000000,11.1879,11.3057,11.0808,11.1967,18453.578418785,0
+ULH.US,D,20160706,000000,11.2969,11.391,11.287,11.3484,6518.5487015006,0
+ULH.US,D,20160707,000000,11.1244,11.3404,10.7182,11.3227,82641.956575286,0
+ULH.US,D,20160708,000000,11.5119,12.2312,10.5914,11.9271,53521.937341179,0
+ULH.US,D,20160711,000000,12.0143,12.4076,11.7209,12.1965,7510.6114625433,0
+ULH.US,D,20160712,000000,12.2312,12.6653,12.0241,12.3184,25138.648336534,0
+ULH.US,D,20160713,000000,12.4958,12.7287,11.7754,12.6097,7251.242052993,0
+ULH.US,D,20160714,000000,12.3343,13.2439,12.3343,13.0507,8495.6096871392,0
+ULH.US,D,20160715,000000,13.2262,13.2349,12.7386,13.2082,6798.1025008992,0
+ULH.US,D,20160718,000000,12.702,13.2439,12.6741,13.1825,9585.566738946,0
+ULH.US,D,20160719,000000,13.0675,13.0775,12.8158,12.8624,5860.5375924468,0
+ULH.US,D,20160720,000000,12.9515,13.1646,12.6741,12.9685,8371.4756895723,0
+ULH.US,D,20160721,000000,12.1134,12.683,11.9082,12.0598,21436.831238361,0
+ULH.US,D,20160722,000000,11.7943,12.8347,11.6704,12.7564,13312.61432443,0
+ULH.US,D,20160725,000000,12.4958,12.6286,12.2234,12.5236,5999.8098823999,0
+ULH.US,D,20160726,000000,12.4076,12.6464,12.3353,12.6018,2449.3757080882,0
+ULH.US,D,20160727,000000,12.3828,12.8347,12.3828,12.8347,2957.0131127724,0
+ULH.US,D,20160728,000000,12.683,13.3073,12.683,13.3073,23259.48164166,0
+ULH.US,D,20160729,000000,13.3073,13.5016,13.012,13.3073,19177.188794847,0
+ULH.US,D,20160801,000000,13.1458,13.1735,13.1369,13.1735,2021.4666433048,0
+ULH.US,D,20160802,000000,13.1369,13.1557,12.9685,12.9842,5344.8264318234,0
+ULH.US,D,20160803,000000,13.0199,13.2082,12.9992,13.1825,6614.4245532799,0
+ULH.US,D,20160804,000000,13.1735,13.5034,12.8763,13.3351,18035.761548926,0
+ULH.US,D,20160805,000000,13.3985,13.8186,13.2262,13.7175,6386.3409479944,0
+ULH.US,D,20160808,000000,13.1825,13.7087,12.8416,13.4757,14966.725072496,0
+ULH.US,D,20160809,000000,13.0854,13.4757,13.0854,13.1825,9374.6398650316,0
+ULH.US,D,20160810,000000,13.0665,13.1825,12.3958,12.4571,11083.248465688,0
+ULH.US,D,20160811,000000,12.3878,12.8327,12.3878,12.6067,26602.016600534,0
+ULH.US,D,20160812,000000,12.3501,12.6434,12.1461,12.1915,12002.647423277,0
+ULH.US,D,20160815,000000,12.1915,12.2778,12.1074,12.2263,4088.3481637682,0
+ULH.US,D,20160816,000000,12.26,12.369,12.0905,12.1163,8106.0509630675,0
+ULH.US,D,20160817,000000,12.0984,12.1648,12.0806,12.1261,2739.021702411,0
+ULH.US,D,20160818,000000,12.1361,12.4938,12.1361,12.3601,15143.338483668,0
+ULH.US,D,20160819,000000,12.3402,12.5017,12.2174,12.2778,11264.907974323,0
+ULH.US,D,20160822,000000,12.2342,12.3224,12.1648,12.2342,4042.9332866096,0
+ULH.US,D,20160823,000000,12.2401,12.3501,12.1985,12.2778,38778.249776507,0
+ULH.US,D,20160824,000000,12.2144,12.26,12.2084,12.2263,3080.1378908468,0
+ULH.US,D,20160825,000000,12.2411,12.2411,12.1261,12.1548,4927.0095619641,0
+ULH.US,D,20160826,000000,12.0905,12.1461,12.0281,12.0628,1240.3307561765,0
+ULH.US,D,20160829,000000,12.1074,12.2084,12.0371,12.1915,2385.7948800662,0
+ULH.US,D,20160830,000000,12.0984,12.1915,12.0181,12.0538,4160.0027477296,0
+ULH.US,D,20160831,000000,12.0727,12.1738,12.0449,12.0905,6743.6046483089,0
+ULH.US,D,20160901,000000,12.1461,12.1461,12.0014,12.1261,3753.2872922868,0
+ULH.US,D,20160902,000000,12.3402,12.3402,12.0905,12.1261,11834.107768044,0
+ULH.US,D,20160906,000000,12.1173,12.2342,12.1173,12.1648,1798.4291354813,0
+ULH.US,D,20160907,000000,12.2084,12.2868,12.1915,12.1985,6833.4251831337,0
+ULH.US,D,20160908,000000,12.1985,12.2688,12.1261,12.1361,9150.5931377157,0
+ULH.US,D,20160909,000000,12.1074,12.2342,11.8229,11.8319,17493.8106815,0
+ULH.US,D,20160912,000000,11.7705,11.9865,11.7319,11.9865,11396.106508336,0
+ULH.US,D,20160913,000000,11.8498,11.9112,11.6902,11.6972,9336.2895243198,0
+ULH.US,D,20160914,000000,11.6803,11.9023,11.6803,11.7129,1861.000744011,0
+ULH.US,D,20160915,000000,11.8062,12.1163,11.8052,12.0281,14601.387616243,0
+ULH.US,D,20160916,000000,12.0628,12.1738,12.0628,12.0905,22041.353714317,0
+ULH.US,D,20160919,000000,12.1163,12.1261,11.9677,12.0628,2930.7734059696,0
+ULH.US,D,20160920,000000,12.0905,12.0905,11.7705,11.7705,2058.8077645241,0
+ULH.US,D,20160921,000000,11.9112,11.9865,11.8626,11.9776,3918.7992890427,0
+ULH.US,D,20160922,000000,12.0281,12.1877,11.9389,12.1163,67622.752089186,0
+ULH.US,D,20160923,000000,12.0181,12.1361,11.8151,11.8409,20640.557058847,0
+ULH.US,D,20160926,000000,11.7962,11.8052,11.6803,11.6972,14592.30464081,0
+ULH.US,D,20160927,000000,11.6972,11.8229,11.6803,11.6972,11252.797340414,0
+ULH.US,D,20160928,000000,11.7129,11.7319,11.5902,11.7319,40959.173099613,0
+ULH.US,D,20160929,000000,11.8983,11.9112,11.6536,11.7962,17282.883807585,0
+ULH.US,D,20160930,000000,11.8766,12.0538,11.7606,12.0014,5372.0753581185,0
+ULH.US,D,20161003,000000,11.9578,11.9578,11.7705,11.8943,2845.9989686068,0
+ULH.US,D,20161004,000000,11.8943,11.9112,11.7962,11.8229,3799.7113889379,0
+ULH.US,D,20161005,000000,10.7023,10.8371,9.91756,10.8113,24118.327429704,0
+ULH.US,D,20161006,000000,10.7341,10.946,10.7341,10.8925,6550.8437252578,0
+ULH.US,D,20161007,000000,10.846,11.2284,10.8113,10.9273,10590.74935339,0
+ULH.US,D,20161010,000000,10.9273,11.0174,10.8925,10.9837,2465.5232199669,0
+ULH.US,D,20161011,000000,10.842,10.9996,10.842,10.946,13598.223440783,0
+ULH.US,D,20161012,000000,11.0085,11.0363,10.946,10.965,2619.9338023062,0
+ULH.US,D,20161013,000000,10.956,10.9738,10.8202,10.8648,35693.065788199,0
+ULH.US,D,20161014,000000,10.8035,10.8035,10.7588,10.7588,1735.8575269517,0
+ULH.US,D,20161017,000000,10.632,10.8371,10.6191,10.7776,3000.4095509462,0
+ULH.US,D,20161018,000000,10.7776,10.965,10.7776,10.8559,6970.679034102,0
+ULH.US,D,20161019,000000,10.7688,10.956,10.7588,10.8371,82337.172288577,0
+ULH.US,D,20161020,000000,10.7875,10.8371,10.741,10.8222,90062.747503005,0
+ULH.US,D,20161021,000000,10.6964,10.8371,10.6964,10.7875,4061.099237473,0
+ULH.US,D,20161024,000000,10.8292,11.0897,10.8292,11.0085,3919.8085085351,0
+ULH.US,D,20161025,000000,10.9837,12.3303,10.6548,11.0798,10356.61043115,0
+ULH.US,D,20161026,000000,10.8035,10.9213,10.6964,10.8292,9776.3092230123,0
+ULH.US,D,20161027,000000,11.7129,11.7129,10.5785,10.7152,104891.20950504,0
+ULH.US,D,20161028,000000,10.7062,11.8052,10.7062,11.1869,13453.905053368,0
+ULH.US,D,20161031,000000,11.2691,11.3583,11.1324,11.1324,16630.928015486,0
+ULH.US,D,20161101,000000,11.0897,11.0897,10.6211,10.956,16963.970447983,0
+ULH.US,D,20161102,000000,10.9114,11.178,10.8648,11.1324,17185.998736314,0
+ULH.US,D,20161103,000000,11.1076,11.1957,11.0164,11.1076,6055.3169544827,0
+ULH.US,D,20161104,000000,11.1521,11.5129,11.1521,11.288,13038.106622493,0
+ULH.US,D,20161107,000000,11.4662,11.4662,11.1957,11.3751,11581.80289494,0
+ULH.US,D,20161108,000000,11.2414,11.3751,11.1521,11.3751,5083.4385832882,0
+ULH.US,D,20161109,000000,11.288,11.7359,11.172,11.7359,8782.2280229847,0
+ULH.US,D,20161110,000000,11.8259,12.0508,11.6922,11.9161,21693.172989434,0
+ULH.US,D,20161111,000000,11.7823,13.4451,11.7823,13.3559,19625.282249478,0
+ULH.US,D,20161114,000000,13.4024,13.5342,11.8726,12.906,46910.540446377,0
+ULH.US,D,20161115,000000,13.0418,13.0418,11.9627,12.4116,13949.431824143,0
+ULH.US,D,20161116,000000,12.4116,12.4552,11.063,12.4552,17816.760919073,0
+ULH.US,D,20161117,000000,12.4552,12.4552,12.2322,12.367,26871.478205009,0
+ULH.US,D,20161118,000000,12.5007,12.7287,12.4522,12.6336,14529.733032281,0
+ULH.US,D,20161121,000000,12.591,12.8148,12.591,12.681,8969.9428485736,0
+ULH.US,D,20161122,000000,12.7287,12.7723,12.5007,12.7723,7736.676628844,0
+ULH.US,D,20161123,000000,12.591,13.3559,12.591,13.0418,14496.428789031,0
+ULH.US,D,20161125,000000,12.8614,12.9515,12.681,12.9515,1844.8532321324,0
+ULH.US,D,20161128,000000,12.7723,12.9952,12.5007,12.591,15126.181752298,0
+ULH.US,D,20161129,000000,12.7287,13.2262,12.591,12.7287,40093.262775122,0
+ULH.US,D,20161130,000000,12.8614,13.0418,12.4552,12.7723,16420.001141572,0
+ULH.US,D,20161201,000000,12.681,13.0418,12.681,12.681,27009.741275469,0
+ULH.US,D,20161202,000000,12.681,13.0418,12.6623,12.7287,13908.053824954,0
+ULH.US,D,20161205,000000,12.8614,13.3559,12.7723,12.9515,39425.159471144,0
+ULH.US,D,20161206,000000,13.0418,13.2192,12.7039,13.0874,71401.269868782,0
+ULH.US,D,20161207,000000,13.2657,14.6579,13.1765,14.5261,79963.48804242,0
+ULH.US,D,20161208,000000,14.5707,15.3802,14.434,15.3347,23712.621193754,0
+ULH.US,D,20161209,000000,15.1998,15.9203,14.9997,15.6051,28902.027823746,0
+ULH.US,D,20161212,000000,15.3584,15.3584,14.7965,14.8402,9313.0774759943,0
+ULH.US,D,20161213,000000,14.7055,15.4228,14.5261,15.2891,34022.807528253,0
+ULH.US,D,20161214,000000,14.6579,15.2384,14.6579,14.8828,9104.1690410647,0
+ULH.US,D,20161215,000000,14.8402,15.1998,14.8194,14.9749,26656.514453125,0
+ULH.US,D,20161216,000000,15.0225,15.0225,14.4785,14.5707,87663.832769537,0
+ULH.US,D,20161219,000000,14.5261,14.6152,14.2982,14.5261,9255.5519649267,0
+ULH.US,D,20161220,000000,14.6579,14.9749,14.2982,14.5707,39616.911174702,0
+ULH.US,D,20161221,000000,14.434,14.749,14.2982,14.6152,9361.5200116302,0
+ULH.US,D,20161222,000000,14.4785,14.9749,14.4785,14.7055,11706.946112,0
+ULH.US,D,20161223,000000,14.7055,14.8402,14.7055,14.7965,4285.1459647889,0
+ULH.US,D,20161227,000000,14.8828,15.0641,14.7965,14.9294,5020.8669747585,0
+ULH.US,D,20161228,000000,14.7055,14.8402,14.5261,14.6152,11589.87665088,0
+ULH.US,D,20161229,000000,14.7055,14.7055,13.9861,14.5707,9831.816295095,0
+ULH.US,D,20161230,000000,14.7916,14.7965,14.211,14.7055,13163.249839552,0
+ULH.US,D,20170103,000000,14.8402,14.8402,14.3467,14.5261,8696.4443661295,0
+ULH.US,D,20170104,000000,14.6152,14.6152,14.3903,14.5261,10169.904825053,0
+ULH.US,D,20170105,000000,13.7611,14.202,13.0874,13.1309,26724.132159117,0
+ULH.US,D,20170106,000000,13.3112,13.3112,12.7287,12.7723,29318.835474112,0
+ULH.US,D,20170109,000000,12.7723,12.8614,12.681,12.7723,21234.987339878,0
+ULH.US,D,20170110,000000,12.7723,13.0418,12.7514,12.8377,4238.7218681379,0
+ULH.US,D,20170111,000000,12.7723,13.0418,12.7723,12.9515,7184.6335664937,0
+ULH.US,D,20170112,000000,12.8565,13.0874,12.7723,12.8614,10250.642384446,0
+ULH.US,D,20170113,000000,12.906,13.8939,12.906,13.7145,7932.4652103723,0
+ULH.US,D,20170117,000000,13.5818,13.5818,13.0517,13.1765,8023.2949646895,0
+ULH.US,D,20170118,000000,12.9952,13.4451,12.9952,13.2657,5519.4214040109,0
+ULH.US,D,20170119,000000,13.3112,13.4906,12.906,12.906,7738.6950678288,0
+ULH.US,D,20170120,000000,12.906,13.2657,12.8614,13.1309,10242.568628507,0
+ULH.US,D,20170123,000000,13.2192,13.4451,13.0874,13.2192,9649.1475669681,0
+ULH.US,D,20170124,000000,13.2657,13.4451,12.9515,13.3112,14502.484105986,0
+ULH.US,D,20170125,000000,13.3559,13.5342,13.3559,13.5342,5554.7440862454,0
+ULH.US,D,20170126,000000,13.4024,13.5818,13.1765,13.3112,8379.5494455116,0
+ULH.US,D,20170127,000000,13.3112,13.6274,13.3112,13.3112,8397.715396375,0
+ULH.US,D,20170130,000000,13.3112,13.5342,13.0874,13.2657,12560.745802582,0
+ULH.US,D,20170131,000000,13.1765,13.2657,12.8148,12.9952,65143.099796324,0
+ULH.US,D,20170201,000000,12.9952,13.1765,12.8148,12.8614,25146.722092474,0
+ULH.US,D,20170202,000000,13.0418,13.0874,12.8614,12.906,9012.330067255,0
+ULH.US,D,20170203,000000,13.0874,13.3559,12.906,13.0874,11881.541084187,0
+ULH.US,D,20170206,000000,13.018,13.3112,13.018,13.2192,13357.019982096,0
+ULH.US,D,20170207,000000,13.3559,13.3559,12.8614,12.8614,6761.7705991723,0
+ULH.US,D,20170208,000000,12.8614,12.8614,12.591,12.7287,9251.5150869571,0
+ULH.US,D,20170209,000000,12.8148,12.8614,11.7359,12.0955,37726.643065412,0
+ULH.US,D,20170210,000000,12.1887,12.3204,11.9627,12.1887,33944.088407845,0
+ULH.US,D,20170213,000000,12.3204,12.3204,12.0737,12.2322,6419.645191244,0
+ULH.US,D,20170214,000000,12.2322,12.367,11.9627,12.2748,11118.571147922,0
+ULH.US,D,20170215,000000,12.0955,12.3204,12.0955,12.3204,2009.3560093958,0
+ULH.US,D,20170216,000000,12.2322,12.2322,11.9627,12.0508,4103.4864561544,0
+ULH.US,D,20170217,000000,12.0955,12.0955,11.6466,11.7823,12449.731658416,0
+ULH.US,D,20170221,000000,11.6466,11.8726,11.6466,11.8726,3717.9646100524,0
+ULH.US,D,20170222,000000,11.8726,12.1887,11.8726,12.0955,10445.421746483,0
+ULH.US,D,20170223,000000,12.1421,12.5473,11.9677,12.2322,13571.98373398,0
+ULH.US,D,20170224,000000,12.2322,13.2845,12.1421,12.6336,35525.535352457,0
+ULH.US,D,20170227,000000,12.5007,12.8614,12.5007,12.8614,10948.013053705,0
+ULH.US,D,20170228,000000,13.0596,13.0596,12.0508,12.2748,19342.700791602,0
+ULH.US,D,20170301,000000,12.5007,12.6336,12.5007,12.6336,7502.537706604,0
+ULH.US,D,20170302,000000,12.6523,12.8783,12.5652,12.7474,22201.81961361,0
+ULH.US,D,20170303,000000,12.7683,13.1062,12.6523,12.9714,11616.116357683,0
+ULH.US,D,20170306,000000,12.699,12.8783,12.699,12.699,6910.1258645571,0
+ULH.US,D,20170307,000000,12.699,12.9714,12.699,12.699,9432.1653760992,0
+ULH.US,D,20170308,000000,12.791,12.791,12.699,12.699,7629.6993626481,0
+ULH.US,D,20170309,000000,12.7474,12.7474,12.5652,12.699,14240.087037958,0
+ULH.US,D,20170310,000000,12.0211,12.699,12.0211,12.699,9406.9348887888,0
+ULH.US,D,20170313,000000,12.4918,12.6523,12.2035,12.6057,11225.548414118,0
+ULH.US,D,20170314,000000,12.699,12.699,12.474,12.5652,11632.263869561,0
+ULH.US,D,20170315,000000,12.2461,12.7474,12.2461,12.5652,6021.0034917406,0
+ULH.US,D,20170316,000000,12.6523,12.791,12.3848,12.6523,14615.516689136,0
+ULH.US,D,20170317,000000,12.474,13.1953,12.3363,12.3363,51993.979029665,0
+ULH.US,D,20170320,000000,12.3363,12.474,12.3363,12.3848,11014.621540204,0
+ULH.US,D,20170321,000000,12.3848,12.474,12.2917,12.3848,22355.220976457,0
+ULH.US,D,20170322,000000,12.3363,12.3363,11.6139,11.7042,14653.867029848,0
+ULH.US,D,20170323,000000,11.7042,11.9301,11.6605,11.7042,8163.576474135,0
+ULH.US,D,20170324,000000,11.7496,11.8409,11.5257,11.5257,6635.6181626206,0
+ULH.US,D,20170327,000000,11.5257,11.5257,11.3047,11.387,9288.8562081764,0
+ULH.US,D,20170328,000000,12.3591,12.3591,11.4336,11.8409,7545.9341447778,0
+ULH.US,D,20170329,000000,11.8409,13.1062,11.8409,12.699,16191.917536287,0
+ULH.US,D,20170330,000000,12.7474,12.8347,12.3363,12.6523,16341.282021164,0
+ULH.US,D,20170331,000000,12.6523,13.2865,12.6523,12.9714,15649.96666886,0
+ULH.US,D,20170403,000000,12.9258,12.9258,12.4285,12.5186,16391.742995785,0
+ULH.US,D,20170404,000000,12.2917,12.4285,12.2917,12.3363,115453.70071265,0
+ULH.US,D,20170405,000000,12.5186,12.587,11.9786,12.0658,153287.32104425,0
+ULH.US,D,20170406,000000,12.0658,12.3363,12.0658,12.2917,13973.653091961,0
+ULH.US,D,20170407,000000,12.2511,12.4056,11.7953,11.7953,14694.235809545,0
+ULH.US,D,20170410,000000,11.8854,12.4285,11.8409,12.1104,25063.966094096,0
+ULH.US,D,20170411,000000,12.0658,12.0885,11.2077,11.2999,17242.515027889,0
+ULH.US,D,20170412,000000,11.2999,11.3444,10.9837,11.1174,28821.290264353,0
+ULH.US,D,20170413,000000,11.163,11.163,10.5318,10.6638,76774.354446393,0
+ULH.US,D,20170417,000000,10.6638,11.163,10.6638,11.163,14511.567081417,0
+ULH.US,D,20170418,000000,11.163,11.4802,11.0263,11.3444,15313.896577887,0
+ULH.US,D,20170419,000000,11.5683,11.5683,11.074,11.1174,10263.762237848,0
+ULH.US,D,20170420,000000,11.387,11.7496,11.0263,11.7042,7356.200880204,0
+ULH.US,D,20170421,000000,11.7496,11.7953,11.5257,11.6139,17886.397064049,0
+ULH.US,D,20170424,000000,11.7496,12.1104,11.5683,11.9301,6038.1602231116,0
+ULH.US,D,20170425,000000,12.0658,12.2035,11.9786,12.0211,15628.77305952,0
+ULH.US,D,20170426,000000,11.9786,12.1578,11.4465,12.1104,11231.603731072,0
+ULH.US,D,20170427,000000,12.2035,13.3331,12.2035,12.8347,36203.730851359,0
+ULH.US,D,20170428,000000,12.8783,12.9714,12.5186,12.6057,185402.70373184,0
+ULH.US,D,20170501,000000,12.2035,13.2409,12.2035,13.0616,23259.48164166,0
+ULH.US,D,20170502,000000,13.1518,13.4232,13.1062,13.1953,12618.271313649,0
+ULH.US,D,20170503,000000,13.1518,13.3777,12.2917,13.1518,19244.806500838,0
+ULH.US,D,20170504,000000,12.7613,13.4877,12.7167,12.7167,3892.5595822399,0
+ULH.US,D,20170505,000000,12.804,12.8961,12.2381,12.26,16626.891137516,0
+ULH.US,D,20170508,000000,12.2174,12.7623,12.2174,12.26,5385.1952115199,0
+ULH.US,D,20170509,000000,12.4413,12.5354,12.1242,12.1491,7409.6895133019,0
+ULH.US,D,20170510,000000,12.6216,12.6216,11.9429,11.9429,11002.510906295,0
+ULH.US,D,20170511,000000,11.8973,12.6693,11.8973,12.0341,4469.8331319006,0
+ULH.US,D,20170512,000000,11.8527,12.3045,11.8527,11.8527,3272.8988138979,0
+ULH.US,D,20170515,000000,11.8072,11.9904,11.8072,11.8973,2487.7260488,0
+ULH.US,D,20170516,000000,11.7139,11.8973,11.7139,11.8973,3370.793104662,0
+ULH.US,D,20170517,000000,11.7626,12.26,11.3969,11.4901,13293.439154074,0
+ULH.US,D,20170518,000000,11.5356,11.5792,11.3969,11.5792,6882.876938262,0
+ULH.US,D,20170519,000000,11.4435,11.7139,11.4435,11.6259,25998.503344071,0
+ULH.US,D,20170522,000000,11.6259,11.8527,11.6259,11.7139,10450.467843944,0
+ULH.US,D,20170523,000000,11.7139,12.1242,11.7139,12.0341,15609.597889163,0
+ULH.US,D,20170524,000000,12.0787,12.2174,11.8973,11.8973,4382.0310360606,0
+ULH.US,D,20170525,000000,12.0341,12.2174,11.8756,12.1242,8779.2003645074,0
+ULH.US,D,20170526,000000,12.1728,12.1728,11.9904,11.9904,4207.436063873,0
+ULH.US,D,20170530,000000,12.2778,12.3045,11.8072,12.0341,38209.049982786,0
+ULH.US,D,20170531,000000,12.1242,12.6693,12.1242,12.5354,87120.872682619,0
+ULH.US,D,20170601,000000,12.7267,13.3975,12.7167,13.2598,9876.2219527612,0
+ULH.US,D,20170602,000000,13.2895,13.3073,12.8515,13.0329,10673.505351768,0
+ULH.US,D,20170605,000000,13.1696,13.1696,12.7167,12.7167,29424.803520816,0
+ULH.US,D,20170606,000000,12.6693,13.2132,12.5354,13.1249,20818.179689511,0
+ULH.US,D,20170607,000000,13.2598,13.2598,12.7167,12.804,7399.5973183778,0
+ULH.US,D,20170608,000000,12.6731,13.1498,12.6731,13.0329,4770.5805406399,0
+ULH.US,D,20170609,000000,13.1012,13.4411,13.1012,13.3975,17449.405023834,0
+ULH.US,D,20170612,000000,13.3975,13.7135,13.3975,13.5788,14749.742881627,0
+ULH.US,D,20170613,000000,13.5788,13.5788,13.2598,13.2598,18057.964377759,0
+ULH.US,D,20170614,000000,13.2132,13.2132,12.804,12.8961,22817.443503983,0
+ULH.US,D,20170615,000000,12.7613,13.0329,12.7167,12.8961,3795.6745109682,0
+ULH.US,D,20170616,000000,12.6693,14.3517,12.6693,13.9425,36718.43279249,0
+ULH.US,D,20170619,000000,13.8493,13.987,13.5788,13.8949,11315.368948943,0
+ULH.US,D,20170620,000000,13.8087,13.987,13.6531,13.8087,9255.5519649267,0
+ULH.US,D,20170621,000000,13.7135,13.7135,13.3073,13.4411,9948.885756215,0
+ULH.US,D,20170622,000000,13.1249,13.9425,13.1249,13.7601,6209.727536822,0
+ULH.US,D,20170623,000000,13.668,14.215,13.2598,14.215,72758.670086079,0
+ULH.US,D,20170626,000000,13.987,14.4855,13.9425,13.987,16189.899097302,0
+ULH.US,D,20170627,000000,14.215,14.3517,14.0306,14.2576,11724.10284337,0
+ULH.US,D,20170628,000000,14.3031,14.3517,13.987,14.0763,14250.179232883,0
+ULH.US,D,20170629,000000,13.8949,13.987,13.3341,13.7601,31285.804264827,0
+ULH.US,D,20170630,000000,14.0465,14.0763,13.4857,13.6254,22020.160104976,0
+ULH.US,D,20170703,000000,13.6254,13.987,13.6254,13.987,3719.9830490372,0
+ULH.US,D,20170705,000000,13.7135,13.7135,12.804,13.4877,19399.217083178,0
+ULH.US,D,20170706,000000,13.2598,13.6254,13.1696,13.5788,14190.63528283,0
+ULH.US,D,20170707,000000,13.5689,13.8493,13.5689,13.8087,5858.519153462,0
+ULH.US,D,20170710,000000,13.6254,13.9425,13.6254,13.7601,6543.7791888109,0
+ULH.US,D,20170711,000000,13.8493,13.8493,13.2598,13.3292,4538.4600573848,0
+ULH.US,D,20170712,000000,13.3519,13.8493,13.3519,13.8493,32107.308931652,0
+ULH.US,D,20170713,000000,13.9425,14.0763,13.4411,13.4411,20593.123742703,0
+ULH.US,D,20170714,000000,13.3519,13.7601,13.3073,13.5788,6166.3310986482,0
+ULH.US,D,20170717,000000,13.5312,13.7324,13.4411,13.6254,10561.48198811,0
+ULH.US,D,20170718,000000,13.6254,13.6254,13.1696,13.3975,6678.005381302,0
+ULH.US,D,20170719,000000,13.2429,13.6254,13.2429,13.6254,4232.6665511834,0
+ULH.US,D,20170720,000000,13.3975,13.3975,12.8733,12.9427,4092.3850417379,0
+ULH.US,D,20170721,000000,13.0795,13.3975,13.0795,13.3073,16226.230999029,0
+ULH.US,D,20170724,000000,13.2598,13.2598,12.9862,13.0795,5602.1774023889,0
+ULH.US,D,20170725,000000,13.0795,13.1696,12.8515,12.8515,13244.996618438,0
+ULH.US,D,20170726,000000,13.0795,13.1696,12.9427,13.0329,9625.9355186426,0
+ULH.US,D,20170727,000000,12.9862,13.0329,12.7613,12.7613,9141.510162284,0
+ULH.US,D,20170728,000000,12.804,12.8515,12.7613,12.7613,7650.8929719888,0
+ULH.US,D,20170731,000000,13.1696,13.8235,13.0795,13.2132,14145.220405671,0
+ULH.US,D,20170801,000000,13.3975,13.5788,13.3073,13.4877,6676.9961618095,0
+ULH.US,D,20170802,000000,13.3975,13.5551,12.9862,13.0329,4490.0175217489,0
+ULH.US,D,20170803,000000,13.2796,13.3717,12.8227,13.0042,4711.0365905875,0
+ULH.US,D,20170804,000000,12.8684,13.6016,12.8227,13.1895,6048.2524180358,0
+ULH.US,D,20170807,000000,13.0527,13.0527,13.0042,13.0527,2968.1145271889,0
+ULH.US,D,20170808,000000,13.4609,13.4609,13.1429,13.2319,3947.0574348303,0
+ULH.US,D,20170809,000000,13.0962,13.1895,13.0527,13.0962,7286.5647352275,0
+ULH.US,D,20170810,000000,13.0755,13.0755,12.9615,12.9615,27395.263121571,0
+ULH.US,D,20170811,000000,13.0962,13.6016,13.0962,13.4163,11777.591476469,0
+ULH.US,D,20170814,000000,13.5084,13.9177,13.5084,13.7354,14131.091332778,0
+ULH.US,D,20170815,000000,13.6888,13.6888,13.4163,13.4163,4131.744601942,0
+ULH.US,D,20170816,000000,13.452,13.8275,13.4381,13.5084,3543.3696378648,0
+ULH.US,D,20170817,000000,13.5084,13.5531,13.0042,13.0042,8447.1671515033,0
+ULH.US,D,20170818,000000,12.914,13.0289,12.914,12.9615,10473.67989227,0
+ULH.US,D,20170821,000000,12.8227,13.0527,12.8227,12.8684,6721.4018194758,0
+ULH.US,D,20170822,000000,13.0527,13.1429,13.0527,13.0962,3590.8029540082,0
+ULH.US,D,20170823,000000,13.0042,13.4609,13.0042,13.1429,3892.5595822399,0
+ULH.US,D,20170824,000000,13.1429,13.3717,13.1429,13.3262,2661.3118014951,0
+ULH.US,D,20170825,000000,13.8275,13.9177,13.4659,13.8711,6022.012711233,0
+ULH.US,D,20170828,000000,13.8711,14.6935,13.8711,14.1466,44616.58454012,0
+ULH.US,D,20170829,000000,14.101,14.42,14.0108,14.2367,18918.828604789,0
+ULH.US,D,20170830,000000,14.306,15.1504,14.306,15.0165,54089.118695916,0
+ULH.US,D,20170831,000000,15.0165,15.2881,15.0165,15.1504,21544.817724049,0
+ULH.US,D,20170901,000000,15.2881,15.6081,15.2881,15.4228,21407.563873081,0
+ULH.US,D,20170905,000000,15.5149,15.5149,15.3098,15.3802,15971.90768694,0
+ULH.US,D,20170906,000000,15.1504,15.9718,15.1504,15.833,232993.4581161,0
+ULH.US,D,20170907,000000,15.9718,16.1551,15.8806,15.8806,5454.8313564965,0
+ULH.US,D,20170908,000000,15.8806,16.3383,15.6526,16.1551,6242.0225605792,0
+ULH.US,D,20170911,000000,16.2908,16.5653,15.7894,16.5653,20473.026623106,0
+ULH.US,D,20170912,000000,16.702,16.7951,16.4732,16.6109,4344.6899148413,0
+ULH.US,D,20170913,000000,16.6109,16.7457,16.4732,16.6109,7485.380975233,0
+ULH.US,D,20170914,000000,16.383,16.6109,16.383,16.5207,6465.0600684027,0
+ULH.US,D,20170915,000000,16.5653,16.8387,15.9718,16.7951,102606.33657421,0
+ULH.US,D,20170918,000000,16.8387,17.2956,16.6564,17.1589,51083.663047508,0
+ULH.US,D,20170919,000000,16.9279,17.0221,15.9718,16.9765,22189.708979701,0
+ULH.US,D,20170920,000000,17.1985,17.4323,17.1589,17.4323,21034.152660888,0
+ULH.US,D,20170921,000000,17.3402,18.0198,17.3402,17.8891,8927.5556298923,0
+ULH.US,D,20170922,000000,17.7524,17.7978,16.1184,17.7048,20784.875446261,0
+ULH.US,D,20170925,000000,17.6601,18.3904,17.6601,18.117,18495.965637467,0
+ULH.US,D,20170926,000000,18.6184,18.7095,18.2547,18.2993,23705.556657307,0
+ULH.US,D,20170927,000000,18.435,18.8919,18.435,18.8016,40550.439205186,0
+ULH.US,D,20170928,000000,18.7095,18.7095,18.2993,18.3904,18838.091045396,0
+ULH.US,D,20170929,000000,18.4817,18.8522,18.4817,18.6639,24867.168293075,0
+ULH.US,D,20171002,000000,18.8016,19.0038,18.5292,18.7562,33533.336074432,0
+ULH.US,D,20171003,000000,18.8919,19.0306,18.7095,18.8502,39612.874296733,0
+ULH.US,D,20171004,000000,18.8919,19.1217,18.8919,18.8919,20067.320387156,0
+ULH.US,D,20171005,000000,18.9839,19.2118,18.8919,19.0741,24469.535813064,0
+ULH.US,D,20171006,000000,19.0741,20.4445,19.0741,19.4853,35165.243993666,0
+ULH.US,D,20171009,000000,19.7143,20.0045,19.5309,19.5309,18134.665059183,0
+ULH.US,D,20171010,000000,20.4802,20.4802,18.3449,19.4418,25285.994382427,0
+ULH.US,D,20171011,000000,19.6686,19.7143,19.4418,19.5309,14757.816637566,0
+ULH.US,D,20171012,000000,19.5309,20.0323,19.5309,19.7599,17902.544575927,0
+ULH.US,D,20171013,000000,20.0789,20.3534,19.4853,19.7143,17932.8211607,0
+ULH.US,D,20171016,000000,19.851,20.1265,19.0306,19.3961,20828.271884436,0
+ULH.US,D,20171017,000000,19.2118,19.4853,19.0741,19.1673,16620.835820563,0
+ULH.US,D,20171018,000000,19.2118,20.0789,19.2118,19.7599,13302.522129505,0
+ULH.US,D,20171019,000000,19.7599,20.1265,19.7143,19.8034,9823.7425391557,0
+ULH.US,D,20171020,000000,19.8034,19.9432,19.5765,19.851,16971.03498443,0
+ULH.US,D,20171023,000000,19.7143,19.7143,18.8969,19.3961,17510.967412871,0
+ULH.US,D,20171024,000000,19.3486,19.6686,19.3486,19.5309,10791.58403238,0
+ULH.US,D,20171025,000000,19.7599,19.7599,19.3961,19.4853,6886.9138162316,0
+ULH.US,D,20171026,000000,19.4151,19.8283,19.3961,19.4853,64929.145263933,0
+ULH.US,D,20171027,000000,19.6686,19.8034,19.5309,19.6686,37862.887696887,0
+ULH.US,D,20171030,000000,18.9859,20.1671,18.9859,19.3961,22789.185358195,0
+ULH.US,D,20171031,000000,19.5309,20.0323,19.5309,19.7143,17856.120479276,0
+ULH.US,D,20171101,000000,19.9432,19.9867,19.4418,19.5765,7919.3453569709,0
+ULH.US,D,20171102,000000,19.7826,20.2612,19.7826,20.2156,27203.511418013,0
+ULH.US,D,20171103,000000,20.3256,20.3256,20.0512,20.1422,14673.042200203,0
+ULH.US,D,20171106,000000,20.1889,20.1889,19.9154,20.0035,5136.9272163861,0
+ULH.US,D,20171107,000000,19.7767,19.8223,19.3645,19.639,10085.13038769,0
+ULH.US,D,20171108,000000,19.5012,19.639,19.3188,19.5012,35048.174532546,0
+ULH.US,D,20171109,000000,19.4121,20.0035,19.2287,19.3188,44074.633672694,0
+ULH.US,D,20171110,000000,19.3188,20.1422,19.3188,19.9154,15318.942675348,0
+ULH.US,D,20171113,000000,19.8073,20.9201,19.7975,20.0977,46765.21283947,0
+ULH.US,D,20171114,000000,19.959,20.2801,19.9154,20.2335,10935.902419796,0
+ULH.US,D,20171115,000000,20.2335,20.2335,19.639,19.639,12895.806674063,0
+ULH.US,D,20171116,000000,20.2107,20.2801,19.845,20.0035,17184.989516822,0
+ULH.US,D,20171117,000000,19.8678,20.1671,19.6866,20.1422,7921.3637959557,0
+ULH.US,D,20171120,000000,20.1422,20.4178,20.0512,20.2801,12819.10599264,0
+ULH.US,D,20171121,000000,20.3256,20.6912,20.1472,20.4118,23431.04895537,0
+ULH.US,D,20171122,000000,20.4178,21.0569,20.3732,20.3732,16994.247032755,0
+ULH.US,D,20171124,000000,20.6912,21.1956,20.6912,21.1054,6364.1381191613,0
+ULH.US,D,20171127,000000,21.0519,21.0806,20.6457,20.828,12805.986139238,0
+ULH.US,D,20171128,000000,20.9201,20.9697,20.715,20.7874,31007.259684921,0
+ULH.US,D,20171129,000000,20.3256,21.4245,20.2801,21.2392,21267.282363635,0
+ULH.US,D,20171130,000000,20.7378,21.5156,20.7378,21.3799,40172.991115023,0
+ULH.US,D,20171201,000000,21.3799,22.2489,20.9746,21.8842,23579.404220755,0
+ULH.US,D,20171204,000000,22.34,22.3797,21.5632,21.5632,12645.520239945,0
+ULH.US,D,20171205,000000,22.1557,22.2271,21.47,21.47,26127.6834391,0
+ULH.US,D,20171206,000000,21.3799,21.9745,21.151,21.5632,17082.049128596,0
+ULH.US,D,20171207,000000,21.47,21.9745,21.4245,21.4245,44847.695803883,0
+ULH.US,D,20171208,000000,21.5632,21.8367,21.151,21.151,74666.094926741,0
+ULH.US,D,20171211,000000,21.1956,22.3857,21.151,22.019,48182.157006819,0
+ULH.US,D,20171212,000000,22.019,22.1092,21.5156,21.7891,32372.733658156,0
+ULH.US,D,20171213,000000,21.8367,22.1557,21.7009,21.9745,30512.742133638,0
+ULH.US,D,20171214,000000,21.9745,22.2033,21.47,21.5156,19624.273029985,0
+ULH.US,D,20171215,000000,21.5156,22.1557,21.5156,21.8842,95957.598558194,0
+ULH.US,D,20171218,000000,22.1092,22.5244,21.7941,21.9745,20897.908029412,0
+ULH.US,D,20171219,000000,21.9745,22.1092,21.6543,21.9745,34204.467036888,0
+ULH.US,D,20171220,000000,21.9745,22.2944,21.8842,21.9268,19660.604931712,0
+ULH.US,D,20171221,000000,21.8842,22.1557,21.8367,21.9745,35637.558716115,0
+ULH.US,D,20171222,000000,22.4302,22.4302,22.0675,22.0675,13530.605734791,0
+ULH.US,D,20171226,000000,22.4302,22.4302,22.019,22.2033,8539.006125313,0
+ULH.US,D,20171227,000000,22.4302,22.5699,22.019,22.0675,14262.289866791,0
+ULH.US,D,20171228,000000,22.0675,22.2489,21.9268,22.019,19287.193719519,0
+ULH.US,D,20171229,000000,21.9745,22.1092,21.7009,21.7455,16462.388360254,0
+ULH.US,D,20180102,000000,21.7455,21.9745,21.7455,21.8842,31355.440409803,0
+ULH.US,D,20180103,000000,21.7891,21.9745,21.47,21.7891,95519.597298486,0
+ULH.US,D,20180104,000000,21.7891,21.9268,21.7009,21.7891,23675.280072534,0
+ULH.US,D,20180105,000000,21.9268,21.9268,21.6543,21.7455,22423.847901941,0
+ULH.US,D,20180108,000000,21.7455,21.8842,21.6058,21.7891,67778.171891016,0
+ULH.US,D,20180109,000000,21.8842,21.9695,21.7009,21.7672,57735.428722007,0
+ULH.US,D,20180110,000000,21.7455,21.7891,21.7455,21.7455,86551.672888897,0
+ULH.US,D,20180111,000000,21.7455,22.8433,21.7455,22.5699,43577.088462934,0
+ULH.US,D,20180112,000000,22.5244,23.4845,22.5244,22.6136,64196.45191244,0
+ULH.US,D,20180116,000000,22.6136,23.0713,22.3628,22.7532,41402.220456783,0
+ULH.US,D,20180117,000000,22.7532,23.0258,22.4787,22.888,33929.959334951,0
+ULH.US,D,20180118,000000,22.888,22.9821,22.7532,22.8433,14947.54990214,0
+ULH.US,D,20180119,000000,22.7532,22.9603,22.7532,22.8433,82640.947355795,0
+ULH.US,D,20180122,000000,22.8433,23.0713,22.7959,22.8433,51300.645238377,0
+ULH.US,D,20180123,000000,22.7959,22.9366,22.7066,22.8433,42631.449798543,0
+ULH.US,D,20180124,000000,22.9366,23.1198,22.6611,22.7066,15898.234663994,0
+ULH.US,D,20180125,000000,22.6136,22.7959,22.3857,22.6136,39979.220972479,0
+ULH.US,D,20180126,000000,22.7532,22.8433,22.6611,22.8433,6212.7551952992,0
+ULH.US,D,20180129,000000,22.7532,22.7959,21.6058,21.8842,61815.703129836,0
+ULH.US,D,20180130,000000,21.7009,21.9268,21.1956,21.3799,28377.233687691,0
+ULH.US,D,20180131,000000,21.47,21.7891,21.2867,21.2867,26048.964318691,0
+ULH.US,D,20180201,000000,21.2867,21.8842,21.2392,21.5632,25356.639746896,0
+ULH.US,D,20180202,000000,21.5632,21.7009,20.7427,20.9697,38242.354226035,0
+ULH.US,D,20180205,000000,20.9201,21.0113,20.6457,20.6457,27970.518232247,0
+ULH.US,D,20180206,000000,20.3732,20.9201,20.2801,20.6457,57252.012585141,0
+ULH.US,D,20180207,000000,22.4302,22.6611,21.2867,21.7891,26322.462801136,0
+ULH.US,D,20180208,000000,21.7009,21.7009,20.7378,20.7378,15538.952524694,0
+ULH.US,D,20180209,000000,20.7874,21.3343,20.7874,20.7874,23990.156554167,0
+ULH.US,D,20180212,000000,20.8726,20.8726,19.959,20.0977,29567.103469246,0
+ULH.US,D,20180213,000000,20.0035,21.4245,20.0035,20.5555,21423.71138496,0
+ULH.US,D,20180214,000000,20.4178,20.9201,20.4178,20.828,22879.00589302,0
+ULH.US,D,20180215,000000,21.0113,21.1054,20.3772,20.828,47256.702732275,0
+ULH.US,D,20180216,000000,20.8726,21.4245,20.6011,20.6011,11262.889535338,0
+ULH.US,D,20180220,000000,20.5079,20.5079,19.732,19.732,20210.629555078,0
+ULH.US,D,20180221,000000,19.8223,20.6011,19.8223,20.2801,12274.127466736,0
+ULH.US,D,20180222,000000,20.2801,20.4178,20.0085,20.2335,15083.794533616,0
+ULH.US,D,20180223,000000,20.1422,21.8792,20.1422,21.151,41050.00285393,0
+ULH.US,D,20180226,000000,21.3343,21.6543,21.1054,21.3343,29081.668893395,0
+ULH.US,D,20180227,000000,21.4245,21.6058,20.7874,20.9697,15456.196526316,0
+ULH.US,D,20180228,000000,20.9697,21.151,20.1889,20.2335,13974.662311453,0
+ULH.US,D,20180301,000000,20.1889,20.3732,19.9154,20.1422,14972.780389451,0
+ULH.US,D,20180302,000000,20.1165,20.9914,19.9333,20.2067,19510.231227343,0
+ULH.US,D,20180305,000000,20.0224,20.0224,19.2871,19.6558,18120.535986289,0
+ULH.US,D,20180306,000000,19.7926,19.839,19.5181,19.6558,12584.9670704,0
+ULH.US,D,20180307,000000,19.6103,19.7926,19.2435,19.5636,33227.542568231,0
+ULH.US,D,20180308,000000,19.6558,19.839,19.3813,19.6558,16877.177571635,0
+ULH.US,D,20180309,000000,19.9333,20.0977,19.7013,20.0224,61802.583276435,0
+ULH.US,D,20180312,000000,20.07,20.2067,20.0224,20.1622,16724.785428281,0
+ULH.US,D,20180313,000000,20.1622,20.2522,19.9333,19.9333,17608.861703636,0
+ULH.US,D,20180314,000000,20.0224,20.2989,19.8867,20.07,45691.403299541,0
+ULH.US,D,20180315,000000,20.1622,20.2989,20.0045,20.2067,30152.450774846,0
+ULH.US,D,20180316,000000,20.07,20.2522,20.07,20.1165,47572.588433401,0
+ULH.US,D,20180319,000000,20.07,20.1165,19.8867,20.07,9887.3233671778,0
+ULH.US,D,20180320,000000,20.1165,20.1165,19.7043,19.839,14794.148539293,0
+ULH.US,D,20180321,000000,19.8867,20.2522,19.839,19.9748,12523.404681362,0
+ULH.US,D,20180322,000000,19.839,20.3455,19.7013,19.7926,13840.436118963,0
+ULH.US,D,20180323,000000,19.839,19.9333,19.5636,19.5636,23736.842461572,0
+ULH.US,D,20180326,000000,19.839,19.839,19.3813,19.4715,28277.320957941,0
+ULH.US,D,20180327,000000,19.5636,19.7013,19.0573,19.0573,19255.907915255,0
+ULH.US,D,20180328,000000,19.0573,19.5181,18.9206,19.0147,30662.106618515,0
+ULH.US,D,20180329,000000,19.1039,19.6558,19.0573,19.4278,21424.720604452,0
+ULH.US,D,20180402,000000,19.3338,19.3813,18.8739,18.9662,10483.772087194,0
+ULH.US,D,20180403,000000,19.1039,19.2435,18.9532,19.1039,12799.930822283,0
+ULH.US,D,20180404,000000,18.8304,19.4715,18.7145,19.4278,155167.49695861,0
+ULH.US,D,20180405,000000,19.6103,19.6558,19.1039,19.2435,18866.349191183,0
+ULH.US,D,20180406,000000,19.1039,19.4278,18.9662,19.3813,52550.058969985,0
+ULH.US,D,20180409,000000,19.5636,19.6103,19.2871,19.3813,13672.905683222,0
+ULH.US,D,20180410,000000,19.5181,20.07,19.4278,19.839,64356.917811734,0
+ULH.US,D,20180411,000000,19.747,19.747,19.1981,19.2871,10402.025308308,0
+ULH.US,D,20180412,000000,19.3338,19.6558,19.3338,19.4278,11806.858841748,0
+ULH.US,D,20180413,000000,19.4715,19.5181,19.1514,19.2435,23729.777925125,0
+ULH.US,D,20180416,000000,19.3813,20.1165,19.3813,20.0224,30246.308187641,0
+ULH.US,D,20180417,000000,20.1622,20.1622,19.839,20.07,11292.156900617,0
+ULH.US,D,20180418,000000,20.07,20.3455,19.9748,20.2522,21870.795620098,0
+ULH.US,D,20180419,000000,20.2067,20.6209,20.1622,20.3455,24418.065618951,0
+ULH.US,D,20180420,000000,20.2989,20.5277,19.9333,20.2989,17408.027024645,0
+ULH.US,D,20180423,000000,20.2989,20.3692,20.2067,20.2522,14857.729367316,0
+ULH.US,D,20180424,000000,20.3455,20.6001,20.1622,20.2522,22858.821503172,0
+ULH.US,D,20180425,000000,20.1622,20.2989,20.1165,20.2522,41820.037326642,0
+ULH.US,D,20180426,000000,20.4366,20.6397,19.747,19.8867,116876.70019694,0
+ULH.US,D,20180427,000000,19.8867,21.7238,19.8867,20.4822,23428.021296893,0
+ULH.US,D,20180430,000000,20.5754,20.7121,20.1622,20.1622,37040.37381057,0
+ULH.US,D,20180501,000000,20.1165,20.3455,19.9748,20.2989,37214.968782758,0
+ULH.US,D,20180502,000000,20.2989,20.6209,20.2751,20.3455,34254.928011508,0
+ULH.US,D,20180503,000000,20.3455,20.4366,20.07,20.1622,78310.386513846,0
+ULH.US,D,20180504,000000,20.1622,20.8518,20.1622,20.7627,34028.862845208,0
+ULH.US,D,20180507,000000,20.715,20.8994,20.5297,20.6694,28114.836619663,0
+ULH.US,D,20180508,000000,20.715,21.2203,20.715,21.2203,21092.687391448,0
+ULH.US,D,20180509,000000,21.2203,21.4988,21.1322,21.363,40132.622335326,0
+ULH.US,D,20180510,000000,21.4988,21.4988,21.2669,21.363,47323.311218774,0
+ULH.US,D,20180511,000000,21.4046,21.6851,21.0401,21.6851,37530.854483884,0
+ULH.US,D,20180514,000000,21.6851,22.4679,21.6851,22.4223,57963.512327293,0
+ULH.US,D,20180515,000000,22.2845,22.6522,22.238,22.3767,42088.489711624,0
+ULH.US,D,20180516,000000,22.3291,22.6046,22.3291,22.4679,23667.206316595,0
+ULH.US,D,20180517,000000,22.238,22.56,21.9595,22.1439,47243.582878874,0
+ULH.US,D,20180518,000000,22.1904,22.3767,22.0547,22.0547,67860.927889394,0
+ULH.US,D,20180521,000000,22.238,22.6046,22.1439,22.2845,68594.63046038,0
+ULH.US,D,20180522,000000,22.3291,22.4223,22.1904,22.1904,46987.241127801,0
+ULH.US,D,20180523,000000,22.1439,22.56,22.016,22.4679,41910.867080959,0
+ULH.US,D,20180524,000000,22.4679,22.56,22.3767,22.4679,67164.566439629,0
+ULH.US,D,20180525,000000,22.6046,22.8355,22.3767,22.7463,41857.378447861,0
+ULH.US,D,20180529,000000,22.6987,23.0663,22.6046,23.0663,45898.293295486,0
+ULH.US,D,20180530,000000,23.0663,23.2744,22.9861,23.0663,60290.772476799,0
+ULH.US,D,20180531,000000,23.0198,23.2992,22.8126,22.9772,47251.656634813,0
+ULH.US,D,20180601,000000,23.0663,23.1149,22.9306,23.0663,41068.168804793,0
+ULH.US,D,20180604,000000,23.2071,23.2992,22.9306,22.9772,41178.173729467,0
+ULH.US,D,20180605,000000,23.0663,23.1605,22.9772,23.0663,45707.55081142,0
+ULH.US,D,20180606,000000,23.0198,23.7124,23.0198,23.4379,55274.951599503,0
+ULH.US,D,20180607,000000,23.4379,23.647,23.216,23.5281,122821.00300727,0
+ULH.US,D,20180608,000000,23.5757,23.76,23.4825,23.5757,52787.225550702,0
+ULH.US,D,20180611,000000,23.5757,23.8065,23.5281,23.7124,70903.724659022,0
+ULH.US,D,20180612,000000,23.8065,23.8065,23.6668,23.8065,64188.378156501,0
+ULH.US,D,20180613,000000,23.76,23.9443,23.76,23.854,86983.61883165,0
+ULH.US,D,20180614,000000,23.9443,24.0364,23.6232,23.9443,50938.3354406,0
+ULH.US,D,20180615,000000,23.9917,24.3604,23.76,24.3604,133193.76095029,0
+ULH.US,D,20180618,000000,24.3139,24.5893,24.1752,24.5893,55740.201785505,0
+ULH.US,D,20180619,000000,24.2682,24.4049,23.8065,23.9917,55741.211004998,0
+ULH.US,D,20180620,000000,23.9443,24.4991,23.8967,24.4516,34431.54142268,0
+ULH.US,D,20180621,000000,24.4049,24.5893,23.9443,24.4991,52846.769500755,0
+ULH.US,D,20180622,000000,24.4991,25.9745,24.1752,24.8211,301046.13770906,0
+ULH.US,D,20180625,000000,24.6369,24.7845,24.0137,24.2682,69226.401862631,0
+ULH.US,D,20180626,000000,24.2682,24.3139,24.082,24.3139,49171.192109384,0
+ULH.US,D,20180627,000000,24.3139,24.5427,24.0364,24.082,43690.121046084,0
+ULH.US,D,20180628,000000,24.082,24.3139,23.9917,24.2207,67498.618091618,0
+ULH.US,D,20180629,000000,24.2682,24.3604,23.9443,24.2207,39844.994779988,0
+ULH.US,D,20180702,000000,24.1285,24.6814,23.9443,24.5893,43699.204021517,0
+ULH.US,D,20180703,000000,24.5893,24.7736,24.4516,24.6369,17201.1370287,0
+ULH.US,D,20180705,000000,24.6814,24.8678,24.4049,24.8211,46658.235573274,0
+ULH.US,D,20180706,000000,24.8211,24.8678,24.5893,24.7301,51930.398201643,0
+ULH.US,D,20180709,000000,24.7736,25.0986,24.6418,25.052,41334.602750791,0
+ULH.US,D,20180710,000000,25.1432,25.2274,24.8211,24.9143,42349.877560159,0
+ULH.US,D,20180711,000000,24.8211,24.8678,24.4991,24.5427,44696.312880021,0
+ULH.US,D,20180712,000000,24.6369,25.6495,24.5427,25.1898,467964.98643734,0
+ULH.US,D,20180713,000000,25.374,25.374,25.167,25.2839,153304.47777562,0
+ULH.US,D,20180716,000000,25.374,25.4207,25.0045,25.2373,149881.20525735,0
+ULH.US,D,20180717,000000,25.2373,25.3275,25.167,25.2373,62919.789254536,0
+ULH.US,D,20180718,000000,25.2839,25.8715,25.2839,25.5128,109242.96395633,0
+ULH.US,D,20180719,000000,25.4663,25.6495,25.4207,25.5128,95772.911391083,0
+ULH.US,D,20180720,000000,25.5603,25.6971,25.5128,25.6971,113897.48425534,0
+ULH.US,D,20180723,000000,25.7912,25.9269,25.7446,25.8358,147436.87564672,0
+ULH.US,D,20180724,000000,25.9269,26.0647,25.1898,25.2373,135175.86803339,0
+ULH.US,D,20180725,000000,25.5128,25.5128,25.0401,25.2839,109927.21477219,0
+ULH.US,D,20180726,000000,25.3275,25.5603,24.9143,25.4207,155804.31445833,0
+ULH.US,D,20180727,000000,27.6807,28.0048,27.2181,27.545,257949.43772451,0
+ULH.US,D,20180730,000000,28.743,29.4337,27.6807,29.389,358929.92169645,0
+ULH.US,D,20180731,000000,29.5287,30.91,29.4802,30.91,340377.43976741,0
+ULH.US,D,20180801,000000,30.91,31.6948,29.8489,31.4163,240961.24600871,0
+ULH.US,D,20180802,000000,31.2796,31.7879,31.13,31.7879,139133.01766314,0
+ULH.US,D,20180803,000000,31.6948,31.9267,31.232,31.6016,88932.421671502,0
+ULH.US,D,20180806,000000,31.3252,32.3428,31.3252,32.2506,113356.54260741,0
+ULH.US,D,20180807,000000,32.3428,32.6658,31.4629,32.6203,139743.59545606,0
+ULH.US,D,20180808,000000,32.2963,32.9442,32.0654,32.8977,67161.538781152,0
+ULH.US,D,20180809,000000,33.0375,33.3594,32.5757,32.9442,106078.05162812,0
+ULH.US,D,20180810,000000,32.8977,33.0492,32.5757,32.8977,94209.630397333,0
+ULH.US,D,20180813,000000,32.8055,32.9889,32.528,32.8512,168934.26005464,0
+ULH.US,D,20180814,000000,32.8512,33.5904,32.7124,33.1295,80835.453683866,0
+ULH.US,D,20180815,000000,33.1295,33.2217,32.1119,32.435,100470.82812827,0
+ULH.US,D,20180816,000000,32.5757,32.8512,31.9267,32.6658,127350.38008922,0
+ULH.US,D,20180817,000000,32.6203,33.0375,32.435,32.8512,72417.553897643,0
+ULH.US,D,20180820,000000,33.3159,34.2165,33.082,34.054,127633.97076659,0
+ULH.US,D,20180821,000000,33.9609,34.4692,33.7796,33.9163,58704.279434725,0
+ULH.US,D,20180822,000000,33.8242,34.1006,33.7746,33.8242,34756.510099238,0
+ULH.US,D,20180823,000000,33.8242,34.054,33.5904,33.5904,45590.4813503,0
+ULH.US,D,20180824,000000,33.7301,34.0076,33.5724,33.7746,99695.747558094,0
+ULH.US,D,20180827,000000,33.5447,33.9609,33.1295,33.5904,111427.9241574,0
+ULH.US,D,20180828,000000,33.8697,34.8655,33.2217,33.5011,92638.275647645,0
+ULH.US,D,20180829,000000,33.5447,33.6398,33.2683,33.5904,51409.640943558,0
+ULH.US,D,20180830,000000,33.4545,33.5447,32.9442,33.406,55695.796127839,0
+ULH.US,D,20180831,000000,33.406,33.8697,33.0375,33.8697,98236.416172064,0
+ULH.US,D,20180904,000000,33.6864,33.9609,33.3476,33.7746,72206.627023728,0
+ULH.US,D,20180905,000000,33.8242,34.054,33.1295,33.3594,59364.308982763,0
+ULH.US,D,20180906,000000,33.5011,34.0076,33.1295,33.5011,63762.487530702,0
+ULH.US,D,20180907,000000,33.3594,33.8697,32.761,33.0375,56666.665279541,0
+ULH.US,D,20180910,000000,32.9889,33.6864,32.9889,33.5011,66146.263971784,0
+ULH.US,D,20180911,000000,33.3159,33.5447,32.2506,32.8977,149580.45784861,0
+ULH.US,D,20180912,000000,32.9889,33.1742,32.3428,32.6203,62691.705649251,0
+ULH.US,D,20180913,000000,32.8055,33.1742,32.5757,32.8977,68391.777342404,0
+ULH.US,D,20180914,000000,32.6658,33.7301,32.6658,33.0375,57254.031024125,0
+ULH.US,D,20180917,000000,33.2217,33.6398,32.7124,33.1295,80974.725973819,0
+ULH.US,D,20180918,000000,33.2683,34.054,33.2217,33.4545,67150.437366735,0
+ULH.US,D,20180919,000000,33.5011,33.5447,32.761,33.1742,48422.351246013,0
+ULH.US,D,20180920,000000,33.2217,33.8697,32.9889,33.406,47156.790002526,0
+ULH.US,D,20180921,000000,33.5904,34.0026,33.2217,33.4545,97557.21145367,0
+ULH.US,D,20180924,000000,33.2683,33.7301,33.1752,33.5904,56688.868108374,0
+ULH.US,D,20180925,000000,33.7301,34.3791,33.4377,34.0076,67488.525896694,0
+ULH.US,D,20180926,000000,34.1462,34.3582,33.5904,34.0076,73096.758616037,0
+ULH.US,D,20180927,000000,34.1006,34.1462,33.6636,33.8697,95658.869588439,0
+ULH.US,D,20180928,000000,33.6864,34.2858,33.5011,34.054,49925.079070217,0
+ULH.US,D,20181001,000000,34.2858,34.6555,33.6498,33.7846,68392.786561897,0
+ULH.US,D,20181002,000000,33.7023,33.9807,33.3159,33.3694,67910.379644523,0
+ULH.US,D,20181003,000000,33.4545,34.0373,33.2405,33.8976,53098.065154366,0
+ULH.US,D,20181004,000000,33.9342,34.2195,33.1107,33.3961,53369.545197825,0
+ULH.US,D,20181005,000000,33.4912,33.9163,32.761,33.5101,62285.999413301,0
+ULH.US,D,20181008,000000,33.4447,33.943,32.8888,33.4347,47101.282930443,0
+ULH.US,D,20181009,000000,33.406,33.7568,33.0463,33.2029,165031.60827747,0
+ULH.US,D,20181010,000000,33.1206,33.4634,31.8434,31.8613,80737.559393102,0
+ULH.US,D,20181011,000000,31.5839,32.2219,30.5553,30.8893,118718.5257706,0
+ULH.US,D,20181012,000000,31.344,31.8979,29.8626,30.7208,71722.201667369,0
+ULH.US,D,20181015,000000,30.7396,31.5194,30.5998,31.0933,116280.25147693,0
+ULH.US,D,20181016,000000,31.2875,33.1811,31.1112,32.2685,80390.387887712,0
+ULH.US,D,20181017,000000,32.5083,32.5896,31.4788,32.0367,67568.254236594,0
+ULH.US,D,20181018,000000,31.8058,31.8058,28.8173,28.8461,203497.00001132,0
+ULH.US,D,20181019,000000,28.9005,29.0581,28.1504,28.2991,67779.181110509,0
+ULH.US,D,20181022,000000,28.3377,28.7698,28.2149,28.5399,80780.955831275,0
+ULH.US,D,20181023,000000,28.0584,28.3456,26.4531,28.1504,140454.08597872,0
+ULH.US,D,20181024,000000,28.1436,28.4477,27.2339,27.3192,62527.202871988,0
+ULH.US,D,20181025,000000,27.2339,28.3536,27.2339,27.9187,72842.435303949,0
+ULH.US,D,20181026,000000,26.2351,28.4379,25.5039,26.0419,98906.537915027,0
+ULH.US,D,20181029,000000,26.1896,26.3977,23.8303,24.1444,212969.53416712,0
+ULH.US,D,20181030,000000,24.1444,25.0976,24.0235,24.9391,90335.236765957,0
+ULH.US,D,20181031,000000,25.2363,25.3087,24.5259,25.1422,78694.899140457,0
+ULH.US,D,20181101,000000,25.264,25.6605,25.0877,25.4207,72642.609844451,0
+ULH.US,D,20181102,000000,25.5514,25.9259,25.1888,25.4474,63176.131005609,0
+ULH.US,D,20181105,000000,25.4037,25.4037,24.5566,24.7161,75209.055013659,0
+ULH.US,D,20181106,000000,24.6398,25.0401,24.3643,24.5299,96721.577713951,0
+ULH.US,D,20181107,000000,24.5834,25.4117,24.5299,25.283,100234.67076704,0
+ULH.US,D,20181108,000000,25.16,25.283,24.8271,25.0877,36329.883287911,0
+ULH.US,D,20181109,000000,24.9827,25.0877,24.4357,24.5467,32397.964145467,0
+ULH.US,D,20181112,000000,24.5299,24.8548,23.9621,24.074,53202.014762085,0
+ULH.US,D,20181113,000000,24.1295,24.2316,23.4925,23.6292,33590.8615855,0
+ULH.US,D,20181114,000000,23.6638,24.1018,23.1278,23.4261,94586.069268004,0
+ULH.US,D,20181115,000000,23.2101,23.4349,22.5789,23.1278,62854.18998753,0
+ULH.US,D,20181116,000000,22.9523,23.1228,21.8545,22.9703,140804.28514258,0
+ULH.US,D,20181119,000000,22.5412,22.6244,21.585,22.3549,121107.34830914,0
+ULH.US,D,20181120,000000,22.2171,22.4014,20.9924,21.6593,97987.138957438,0
+ULH.US,D,20181121,000000,21.7881,22.6046,21.0727,22.4213,54262.704448611,0
+ULH.US,D,20181123,000000,22.3648,22.4481,22.123,22.245,16132.373586234,0
+ULH.US,D,20181126,000000,22.4114,22.5739,21.7058,21.8842,39031.563869102,0
+ULH.US,D,20181127,000000,21.7614,21.8743,21.259,21.4056,32122.447224038,0
+ULH.US,D,20181128,000000,21.4255,22.5045,20.8577,22.3281,58808.229042443,0
+ULH.US,D,20181129,000000,22.3549,22.3837,21.2877,21.6692,66488.389379712,0
+ULH.US,D,20181130,000000,21.5751,22.3747,21.249,21.7058,45341.204135673,0
+ULH.US,D,20181203,000000,21.9457,22.0022,21.2877,21.9555,68401.869537328,0
+ULH.US,D,20181204,000000,21.7614,21.7702,19.7549,19.8668,81919.355418718,0
+ULH.US,D,20181206,000000,19.5884,20.3494,19.3188,20.0234,125913.25153202,0
+ULH.US,D,20181207,000000,20.0422,20.4049,19.1791,19.3466,76334.3347477,0
+ULH.US,D,20181210,000000,19.1514,19.4675,18.65,19.4021,52338.122876578,0
+ULH.US,D,20181211,000000,19.5973,19.8093,18.9473,19.2802,52915.396426239,0
+ULH.US,D,20181212,000000,19.5319,19.5686,18.7898,18.8462,38503.74207457,0
+ULH.US,D,20181213,000000,18.8076,18.8076,17.7861,18.0753,59331.004739513,0
+ULH.US,D,20181214,000000,17.8514,18.0893,17.3778,17.5541,52855.852476186,0
+ULH.US,D,20181217,000000,17.5829,18.111,17.0002,17.7592,88575.157971187,0
+ULH.US,D,20181218,000000,17.8415,18.4817,17.6374,17.9723,65099.70335815,0
+ULH.US,D,20181219,000000,17.9723,18.4598,17.3579,17.7861,77753.297354034,0
+ULH.US,D,20181220,000000,17.8325,18.2696,17.1915,17.3579,124992.84335494,0
+ULH.US,D,20181221,000000,17.2292,17.5681,16.8298,17.0984,169368.22443637,0
+ULH.US,D,20181224,000000,16.7734,16.9587,16.4028,16.486,42614.293067171,0
+ULH.US,D,20181226,000000,16.495,17.3778,16.1561,17.2579,119173.68376168,0
+ULH.US,D,20181227,000000,17.135,17.2846,16.4483,17.2004,46280.787483111,0
+ULH.US,D,20181228,000000,17.1826,17.4144,16.811,16.9022,35908.029540082,0
+ULH.US,D,20181231,000000,17.0349,17.2529,16.598,16.8011,78355.801391006,0
+ULH.US,D,20190102,000000,16.495,17.5145,16.495,17.4808,68589.584362917,0
+ULH.US,D,20190103,000000,17.3213,17.3213,16.3135,16.8387,51819.384057478,0
+ULH.US,D,20190104,000000,16.9587,17.6552,16.7931,17.2192,52043.430784794,0
+ULH.US,D,20190107,000000,17.2192,17.9346,17.2192,17.8514,84960.133749361,0
+ULH.US,D,20190108,000000,17.9812,18.7472,17.9812,18.6769,88329.91763453,0
+ULH.US,D,20190109,000000,18.6213,19.3744,18.3805,19.2624,57549.732335403,0
+ULH.US,D,20190110,000000,19.1237,19.1514,18.6312,18.6689,53578.453632754,0
+ULH.US,D,20190111,000000,18.5837,18.9552,18.3439,18.9186,51711.397571789,0
+ULH.US,D,20190114,000000,18.8462,18.9136,18.211,18.2784,43514.516854404,0
+ULH.US,D,20190115,000000,18.1853,18.4004,17.5918,17.9723,44800.262487739,0
+ULH.US,D,20190116,000000,17.9068,18.4826,17.7395,17.9624,53537.075633566,0
+ULH.US,D,20190117,000000,17.8782,18.8899,17.8365,18.7609,54765.295755833,0
+ULH.US,D,20190118,000000,18.9186,19.3843,18.7055,19.2367,51669.010353108,0
+ULH.US,D,20190122,000000,19.2525,19.2525,18.3805,18.8809,167061.14867672,0
+ULH.US,D,20190123,000000,19.0137,19.4308,18.7609,18.9751,47852.142232799,0
+ULH.US,D,20190124,000000,18.9751,19.1514,18.6213,18.8265,184181.54814602,0
+ULH.US,D,20190125,000000,18.8631,19.5686,18.7055,19.1791,39775.358635012,0
+ULH.US,D,20190128,000000,19.0038,19.2268,18.5589,18.9652,147271.36364997,0
+ULH.US,D,20190129,000000,19.0851,19.1039,18.7055,18.8165,47581.671408832,0
+ULH.US,D,20190130,000000,18.8076,19.1336,18.5926,18.9849,23211.039106024,0
+ULH.US,D,20190131,000000,18.9949,19.1791,18.7799,18.9285,26576.786113224,0
+ULH.US,D,20190201,000000,18.8719,19.2079,18.6114,19.0761,29806.288488948,0
+ULH.US,D,20190204,000000,19.0851,19.1791,18.6966,19.0851,26391.08972662,0
+ULH.US,D,20190205,000000,19.2704,20.6278,19.2704,20.1185,102402.47423675,0
+ULH.US,D,20190206,000000,20.1542,20.1918,19.837,20.0323,36781.00440102,0
+ULH.US,D,20190207,000000,19.8668,20.3038,19.7093,19.9857,47762.321697974,0
+ULH.US,D,20190208,000000,19.9055,20.0522,19.3843,19.857,51248.165824772,0
+ULH.US,D,20190211,000000,19.8867,20.0323,19.4675,19.9857,31448.288603105,0
+ULH.US,D,20190212,000000,20.1285,20.5644,19.9144,20.2562,23750.971534466,0
+ULH.US,D,20190213,000000,20.3138,20.7398,20.1918,20.6654,32832.937746697,0
+ULH.US,D,20190214,000000,20.5257,20.9924,20.4891,20.8221,40485.849157671,0
+ULH.US,D,20190215,000000,20.8874,21.2293,20.7884,21.1778,41128.721974338,0
+ULH.US,D,20190219,000000,21.1599,21.6979,21.1599,21.6979,44214.915182139,0
+ULH.US,D,20190220,000000,21.7248,22.0607,21.3809,21.8842,46104.174071938,0
+ULH.US,D,20190221,000000,21.9745,21.9745,21.2104,21.8842,29602.426151481,0
+ULH.US,D,20190222,000000,21.2203,21.594,20.5357,20.935,78171.114223893,0
+ULH.US,D,20190225,000000,21.2104,21.3253,20.9548,21.0163,40449.517255944,0
+ULH.US,D,20190226,000000,21.0251,21.0688,20.4415,20.7111,44914.304290383,0
+ULH.US,D,20190227,000000,20.7111,20.72,20.3782,20.6011,46533.092356214,0
+ULH.US,D,20190228,000000,20.5257,20.7964,20.388,20.5734,42081.425175177,0
+ULH.US,D,20190301,000000,20.6467,20.9004,20.5644,20.6467,38108.128033544,0
+ULH.US,D,20190304,000000,20.7517,21.0391,20.1968,20.2345,29408.656008937,0
+ULH.US,D,20190305,000000,20.7417,20.7417,19.747,19.8797,38035.46423009,0
+ULH.US,D,20190306,000000,19.8698,19.8698,19.0891,19.1851,33364.796419199,0
+ULH.US,D,20190307,000000,19.0711,19.6429,18.9503,19.2327,31475.537529401,0
+ULH.US,D,20190308,000000,19.0989,19.5031,18.9791,19.1386,42809.072429208,0
+ULH.US,D,20190311,000000,19.204,19.7757,18.3043,19.73,47000.360981201,0
+ULH.US,D,20190312,000000,19.73,20.1532,19.5081,19.5973,46139.496754173,0
+ULH.US,D,20190313,000000,19.6915,20.17,19.6151,19.9362,16706.619477418,0
+ULH.US,D,20190314,000000,19.9263,20.0948,19.739,19.8886,24281.820987475,0
+ULH.US,D,20190315,000000,19.9986,20.8904,19.7569,19.9263,163827.60942302,0
+ULH.US,D,20190318,000000,19.9263,20.2245,19.6915,20.067,20043.099119338,0
+ULH.US,D,20190319,000000,20.0759,20.0759,19.0077,19.0266,35781.87710353,0
+ULH.US,D,20190320,000000,19.0077,19.7796,18.4053,18.7629,31789.404791541,0
+ULH.US,D,20190321,000000,18.7532,19.0077,17.8335,18.012,139217.79210051,0
+ULH.US,D,20190322,000000,17.8712,17.9059,17.1965,17.1965,72897.942376032,0
+ULH.US,D,20190325,000000,17.2806,18.3994,17.2639,18.125,94674.880583336,0
+ULH.US,D,20190326,000000,18.1437,18.548,18.107,18.323,48813.92840907,0
+ULH.US,D,20190327,000000,18.323,18.5747,18.1437,18.2943,29331.955327514,0
+ULH.US,D,20190328,000000,18.3498,18.4915,18.0982,18.2656,29040.290894206,0
+ULH.US,D,20190329,000000,18.4053,18.7432,18.217,18.4529,155679.17124127,0
+ULH.US,D,20190401,000000,18.6114,19.2971,18.5272,19.1187,56211.507288463,0
+ULH.US,D,20190402,000000,19.1287,19.3535,18.8482,19.2871,35628.475740683,0
+ULH.US,D,20190403,000000,19.4388,19.6915,19.2426,19.4665,99414.175319711,0
+ULH.US,D,20190404,000000,19.5309,19.7757,19.3338,19.6429,26048.964318691,0
+ULH.US,D,20190405,000000,19.6627,19.9173,19.3208,19.521,33557.557342251,0
+ULH.US,D,20190408,000000,19.3437,19.625,19.2871,19.4844,28948.451920397,0
+ULH.US,D,20190409,000000,19.3912,19.5596,19.2505,19.4101,32882.389501826,0
+ULH.US,D,20190410,000000,19.521,19.9937,19.3625,19.9263,28489.257051348,0
+ULH.US,D,20190411,000000,19.9362,20.4405,19.4665,20.3572,35312.590039558,0
+ULH.US,D,20190412,000000,20.4682,20.8071,20.4682,20.6734,36538.79172284,0
+ULH.US,D,20190415,000000,20.6834,20.825,20.2809,20.4118,38430.069051624,0
+ULH.US,D,20190416,000000,20.4782,20.7368,20.2672,20.6189,26597.979722565,0
+ULH.US,D,20190417,000000,20.5644,20.8804,20.3989,20.8071,36551.911576242,0
+ULH.US,D,20190418,000000,20.8071,21.0776,20.5357,20.9092,22276.501856049,0
+ULH.US,D,20190422,000000,20.8071,21.2847,20.6734,20.8438,32050.792640077,0
+ULH.US,D,20190423,000000,21.0044,21.0678,20.7031,20.8171,64133.880303911,0
+ULH.US,D,20190424,000000,20.8339,21.4533,20.8339,21.0678,26413.292555453,0
+ULH.US,D,20190425,000000,21.0479,22.3827,20.6834,20.6834,76074.96533815,0
+ULH.US,D,20190426,000000,21.0113,21.6305,20.6288,21.371,61898.459128214,0
+ULH.US,D,20190429,000000,21.6891,22.5382,21.5206,22.3163,74886.104776087,0
+ULH.US,D,20190430,000000,23.1338,23.5776,22.5501,22.8979,115921.97855713,0
+ULH.US,D,20190501,000000,22.9079,22.9079,21.7634,22.1755,72819.223255624,0
+ULH.US,D,20190502,000000,22.1755,22.3827,21.6038,21.8099,37342.130438802,0
+ULH.US,D,20190503,000000,21.8099,22.12,21.3126,21.7812,73937.438453218,0
+ULH.US,D,20190506,000000,21.5573,22.3935,21.5573,22.3847,34295.296791205,0
+ULH.US,D,20190507,000000,22.0467,22.3757,21.7545,22.3094,32874.315745886,0
+ULH.US,D,20190508,000000,22.234,22.234,21.7545,21.8377,47568.551555431,0
+ULH.US,D,20190509,000000,21.7545,22.0665,21.5433,21.9417,31025.425635784,0
+ULH.US,D,20190510,000000,21.7634,21.9041,21.3313,21.5385,52604.556822576,0
+ULH.US,D,20190513,000000,21.0004,21.475,20.2839,20.6614,94261.100591447,0
+ULH.US,D,20190514,000000,20.7764,21.6295,20.4624,21.1807,72402.415605256,0
+ULH.US,D,20190515,000000,21.0093,21.6395,21.0093,21.5097,51498.45225889,0
+ULH.US,D,20190516,000000,21.363,21.6395,20.7864,20.8964,58691.159581323,0
+ULH.US,D,20190517,000000,20.8667,21.1143,20.2275,20.2462,68034.513642089,0
+ULH.US,D,20190520,000000,20.2462,21.1193,19.9461,20.5099,75775.227148903,0
+ULH.US,D,20190521,000000,20.5099,21.0004,20.4445,20.7665,68496.736169615,0
+ULH.US,D,20190522,000000,20.6239,20.6614,20.1155,20.3216,75724.766174282,0
+ULH.US,D,20190523,000000,20.0878,20.1909,19.4655,19.625,80869.767146608,0
+ULH.US,D,20190524,000000,19.7856,19.7856,18.6462,18.8809,105872.17085166,0
+ULH.US,D,20190528,000000,18.9662,19.0871,18.6164,19.0404,121158.81850326,0
+ULH.US,D,20190529,000000,18.9096,19.1931,18.5153,18.8809,70543.43330023,0
+ULH.US,D,20190530,000000,18.9285,19.6429,18.2983,18.3449,54307.110106277,0
+ULH.US,D,20190531,000000,18.0723,18.4271,17.2719,17.7711,54942.918386498,0
+ULH.US,D,20190603,000000,17.6761,17.9208,17.2719,17.4967,73948.539867634,0
+ULH.US,D,20190604,000000,17.7612,18.015,17.4224,17.6761,121877.38278186,0
+ULH.US,D,20190605,000000,17.7514,17.9673,17.0924,17.1667,68235.34832108,0
+ULH.US,D,20190606,000000,17.1291,17.3649,16.819,17.243,123237.81065763,0
+ULH.US,D,20190607,000000,17.3362,18.109,17.3173,17.9118,64730.329023927,0
+ULH.US,D,20190610,000000,17.7801,18.4955,17.7801,18.0912,40410.15769574,0
+ULH.US,D,20190611,000000,18.2607,18.438,18.0526,18.1467,104862.95135925,0
+ULH.US,D,20190612,000000,18.0823,18.3449,18.0327,18.1655,87461.988871055,0
+ULH.US,D,20190613,000000,18.2607,19.3328,18.2607,19.1068,75017.303310101,0
+ULH.US,D,20190614,000000,19.1366,19.1831,18.8442,19.0316,41883.618154664,0
+ULH.US,D,20190617,000000,19.1931,19.419,19.1316,19.2208,56292.244847856,0
+ULH.US,D,20190618,000000,19.3902,19.7936,19.1207,19.5973,69079.055816738,0
+ULH.US,D,20190619,000000,19.6151,19.8024,19.2118,19.6429,73672.013726713,0
+ULH.US,D,20190620,000000,19.7856,20.5199,19.7767,20.0006,57810.110964446,0
+ULH.US,D,20190621,000000,19.8708,20.2751,19.4933,20.069,90102.107063209,0
+ULH.US,D,20190624,000000,20.2275,20.7467,19.851,20.0392,102204.66721624,0
+ULH.US,D,20190625,000000,20.1522,20.3702,19.836,20.2275,86271.109870006,0
+ULH.US,D,20190626,000000,20.3138,20.7269,19.9273,20.5684,40301.161990559,0
+ULH.US,D,20190627,000000,20.5772,21.1629,20.5772,20.7269,95149.213744771,0
+ULH.US,D,20190628,000000,20.6516,21.3213,20.5297,21.1629,95714.376660523,0
+ULH.US,D,20190701,000000,21.6207,21.6781,21.1896,21.6207,71267.043676291,0
+ULH.US,D,20190702,000000,21.5741,21.5741,20.3732,21.253,57210.634585952,0
+ULH.US,D,20190703,000000,21.2828,21.4513,20.9746,21.0351,28721.377534603,0
+ULH.US,D,20190705,000000,21.0172,21.3859,20.9251,21.3779,61552.296842316,0
+ULH.US,D,20190708,000000,21.1896,21.4323,20.9865,21.1807,57095.583563817,0
+ULH.US,D,20190709,000000,21.2243,21.3026,20.9846,21.3026,47117.430442321,0
+ULH.US,D,20190710,000000,21.3937,21.3937,20.1909,20.3315,35958.490514703,0
+ULH.US,D,20190711,000000,20.3315,20.3315,19.5359,19.748,51835.531569356,0
+ULH.US,D,20190712,000000,19.8123,20.3415,19.8123,20.1522,36541.819381318,0
+ULH.US,D,20190715,000000,19.9917,20.4257,19.7667,20.4158,38344.285394769,0
+ULH.US,D,20190716,000000,20.3979,21.1936,20.3979,20.6784,48533.365390179,0
+ULH.US,D,20190717,000000,20.7071,20.7071,20.1255,20.1998,80589.204127717,0
+ULH.US,D,20190718,000000,20.2751,20.4069,19.956,20.2751,33424.340369251,0
+ULH.US,D,20190719,000000,20.1998,20.6614,19.9094,20.3979,34903.85614513,0
+ULH.US,D,20190722,000000,20.4534,20.6041,20.1155,20.1622,125254.23120347,0
+ULH.US,D,20190723,000000,20.1622,20.6883,18.119,20.6614,36924.313568942,0
+ULH.US,D,20190724,000000,20.4257,21.1966,20.4257,21.1896,26575.776893731,0
+ULH.US,D,20190725,000000,21.1896,21.1896,20.0293,20.3504,36602.372550863,0
+ULH.US,D,20190726,000000,19.8312,19.8312,18.438,19.6826,72173.322780479,0
+ULH.US,D,20190729,000000,19.5022,20.2275,19.0593,19.0969,48014.626571078,0
+ULH.US,D,20190730,000000,19.3051,19.3902,18.8899,19.3051,52566.206481864,0
+ULH.US,D,20190731,000000,19.1644,19.4983,18.4865,18.543,62228.473902233,0
+ULH.US,D,20190801,000000,18.6936,18.981,18.4767,18.6739,75732.839930222,0
+ULH.US,D,20190802,000000,19.8767,19.8767,18.9106,19.5161,85354.738570895,0
+ULH.US,D,20190805,000000,19.8183,20.1602,18.9106,19.0801,118520.71875008,0
+ULH.US,D,20190806,000000,19.2337,19.5061,18.7492,19.2138,97099.025804114,0
+ULH.US,D,20190807,000000,18.9582,19.1861,18.8719,19.1088,57325.685608087,0
+ULH.US,D,20190808,000000,19.1771,19.6677,19.1771,19.5835,45265.512673743,0
+ULH.US,D,20190809,000000,19.526,19.5933,19.0336,19.3368,46565.387379972,0
+ULH.US,D,20190812,000000,19.1771,19.2238,18.9681,19.1673,33571.686415144,0
+ULH.US,D,20190813,000000,19.0989,19.8966,19.0336,19.1484,35063.312824931,0
+ULH.US,D,20190814,000000,18.9879,19.0801,18.3517,18.5688,51116.967290758,0
+ULH.US,D,20190815,000000,18.4945,18.6213,17.7761,18.011,45114.129749881,0
+ULH.US,D,20190816,000000,18.1348,18.9781,18.1348,18.9394,66426.826990675,0
+ULH.US,D,20190819,000000,19.1187,19.1187,18.7125,18.7888,61728.910253488,0
+ULH.US,D,20190820,000000,18.7789,18.9483,18.6164,18.6462,20742.48822758,0
+ULH.US,D,20190821,000000,18.9196,18.9582,18.6362,18.8066,26632.293185307,0
+ULH.US,D,20190822,000000,18.9295,19.4596,18.6065,19.0424,82508.739602288,0
+ULH.US,D,20190823,000000,18.9483,19.4011,17.9078,18.0397,45635.896227458,0
+ULH.US,D,20190826,000000,18.3151,18.5688,17.9832,18.437,32766.329260198,0
+ULH.US,D,20190827,000000,18.4855,18.5688,17.9178,18.1714,57639.552870228,0
+ULH.US,D,20190828,000000,18.4172,19.4408,18.3944,19.3466,93910.901427579,0
+ULH.US,D,20190829,000000,19.4031,19.965,19.3654,19.7916,90809.569927392,0
+ULH.US,D,20190830,000000,19.84,20.1275,19.64,19.9273,93444.642022083,0
+ULH.US,D,20190903,000000,19.7916,20.2305,19.5656,19.7559,86007.703582487,0
+ULH.US,D,20190904,000000,19.9372,20.1363,19.6895,19.737,73496.409535033,0
+ULH.US,D,20190905,000000,19.9094,20.7447,19.9094,20.4782,95021.042869234,0
+ULH.US,D,20190906,000000,20.6764,20.8201,20.1175,20.3455,54006.362697538,0
+ULH.US,D,20190909,000000,20.3355,21.6573,20.3355,21.3166,130338.67900625,0
+ULH.US,D,20190910,000000,21.1163,21.7248,20.9449,21.6187,81730.631373637,0
+ULH.US,D,20190911,000000,21.7435,21.8675,21.2471,21.8099,84888.479165399,0
+ULH.US,D,20190912,000000,21.8099,21.8377,21.2095,21.2966,102543.76496569,0
+ULH.US,D,20190913,000000,21.3997,21.6375,21.1649,21.2867,121845.0877581,0
+ULH.US,D,20190916,000000,21.2669,23.6083,21.2471,23.4925,108960.38249845,0
+ULH.US,D,20190917,000000,23.7025,24.8538,23.1793,24.6636,162324.88159881,0
+ULH.US,D,20190918,000000,24.6061,26.1469,24.4734,24.9846,187158.74564864,0
+ULH.US,D,20190919,000000,24.1206,24.2445,22.7136,22.8443,219370.00418801,0
+ULH.US,D,20190920,000000,22.7809,23.4231,22.776,23.2744,142609.77881452,0
+ULH.US,D,20190923,000000,23.3308,23.3308,22.7334,23.0643,95039.208820097,0
+ULH.US,D,20190924,000000,23.1981,23.3259,22.6076,22.8266,137382.02184381,0
+ULH.US,D,20190925,000000,22.9138,23.7025,22.8741,23.0544,100507.16003,0
+ULH.US,D,20190926,000000,23.0258,23.2268,22.7236,22.8543,118743.75625792,0
+ULH.US,D,20190927,000000,22.8266,22.998,22.0052,22.1617,136041.77835789,0
+ULH.US,D,20190930,000000,22.342,22.5342,22.01,22.1419,120895.41221574,0
+ULH.US,D,20191001,000000,22.2944,22.8692,21.7335,22.019,88736.633089974,0
+ULH.US,D,20191002,000000,21.8675,22.1171,21.6861,22.0943,84729.022485598,0
+ULH.US,D,20191003,000000,21.9615,22.2004,21.591,21.8952,59667.074830487,0
+ULH.US,D,20191004,000000,22.0587,22.0587,21.5255,21.9139,47820.856428534,0
+ULH.US,D,20191007,000000,21.6861,22.0487,21.591,21.9139,64573.900002603,0
+ULH.US,D,20191008,000000,21.7435,21.9139,21.4859,21.591,77871.376034647,0
+ULH.US,D,20191009,000000,21.696,22.0388,21.5721,21.9041,49950.309557527,0
+ULH.US,D,20191010,000000,22.019,22.2557,21.8001,22.1617,41056.058170884,0
+ULH.US,D,20191011,000000,22.5511,23.3211,22.5511,22.9713,41710.032401968,0
+ULH.US,D,20191014,000000,22.6938,23.2081,22.6452,23.0356,35024.96248422,0
+ULH.US,D,20191015,000000,23.2545,23.4835,22.9801,23.1981,42046.102492943,0
+ULH.US,D,20191016,000000,23.104,23.6827,23.104,23.5885,44487.404445091,0
+ULH.US,D,20191017,000000,23.7114,24.073,23.5013,23.7025,37394.609852407,0
+ULH.US,D,20191018,000000,23.7025,23.9304,23.4676,23.5598,51793.144350675,0
+ULH.US,D,20191021,000000,23.7025,24.1206,23.5786,23.7401,55898.649245814,0
+ULH.US,D,20191022,000000,23.7877,24.1107,23.4735,23.8927,40607.964716253,0
+ULH.US,D,20191023,000000,23.8373,24.3306,23.7401,24.1879,35538.655205859,0
+ULH.US,D,20191024,000000,24.2069,24.4149,23.6638,23.9591,50739.519200595,0
+ULH.US,D,20191025,000000,21.4186,22.352,18.8126,19.1564,196222.54591001,0
+ULH.US,D,20191028,000000,19.2128,19.2684,17.244,17.6434,201991.24452864,0
+ULH.US,D,20191029,000000,17.4154,17.901,17.0072,17.8811,203638.29074026,0
+ULH.US,D,20191030,000000,17.9862,18.0526,17.4967,17.9108,127969.03163807,0
+ULH.US,D,20191031,000000,17.9297,18.0723,17.3292,17.9337,104751.93721509,0
+ULH.US,D,20191101,000000,18.0922,18.3112,17.7484,18.0823,95682.081636765,0
+ULH.US,D,20191104,000000,18.2527,18.7659,18.2427,18.7006,114073.08844702,0
+ULH.US,D,20191105,000000,18.7095,19.3754,18.6906,19.0881,73608.432898691,0
+ULH.US,D,20191106,000000,19.0603,19.6023,18.8799,19.4695,85109.498234239,0
+ULH.US,D,20191107,000000,19.5845,19.9718,19.4497,19.85,73172.450077968,0
+ULH.US,D,20191108,000000,19.728,20.2107,19.4506,20.1928,107139.75053414,0
+ULH.US,D,20191111,000000,19.9818,20.2492,19.1713,19.965,136895.57804846,0
+ULH.US,D,20191112,000000,19.9273,20.3544,19.8203,20.1315,66562.062402658,0
+ULH.US,D,20191113,000000,19.9718,20.0898,19.6568,19.7916,71906.888834482,0
+ULH.US,D,20191114,000000,19.6983,20.0948,19.6746,20.0105,65107.777114089,0
+ULH.US,D,20191115,000000,20.1275,20.1275,19.86,19.86,157895.41724661,0
+ULH.US,D,20191118,000000,19.8896,19.9273,19.5656,19.86,62959.148814741,0
+ULH.US,D,20191119,000000,19.7747,19.8004,19.1277,19.1564,65214.754380285,0
+ULH.US,D,20191120,000000,19.0404,19.3466,18.7809,18.8512,56595.01069558,0
+ULH.US,D,20191121,000000,18.9562,19.1376,18.4519,18.4717,50499.324961401,0
+ULH.US,D,20191122,000000,18.5847,18.9086,18.4935,18.8512,38136.386179332,0
+ULH.US,D,20191125,000000,18.8987,19.7747,18.3845,19.64,108676.79182109,0
+ULH.US,D,20191126,000000,19.5656,19.8698,19.4368,19.737,58570.053242233,0
+ULH.US,D,20191127,000000,19.7836,19.8203,18.6422,18.7957,99429.313612097,0
+ULH.US,D,20191129,000000,18.9334,19.1821,18.7234,19.0662,28349.984761395,0
+ULH.US,D,20191202,000000,19.0464,19.3397,18.3132,18.3597,62989.425399513,0
+ULH.US,D,20191203,000000,18.2637,18.3785,17.7375,17.8534,51067.515535629,0
+ULH.US,D,20191204,000000,18.1487,18.2547,17.7275,17.9297,53817.638652457,0
+ULH.US,D,20191205,000000,17.9575,18.0932,17.6513,17.9763,46939.807811657,0
+ULH.US,D,20191206,000000,18.1298,18.2706,17.9663,18.005,40829.993004584,0
+ULH.US,D,20191209,000000,17.9663,18.335,17.7811,18.1487,49374.045227359,0
+ULH.US,D,20191210,000000,18.1576,18.2061,17.7177,17.8335,58591.246851574,0
+ULH.US,D,20191211,000000,17.8712,18.2736,17.5958,18.1298,58376.28309969,0
+ULH.US,D,20191212,000000,18.111,18.3835,17.901,18.0337,78517.276509792,0
+ULH.US,D,20191213,000000,18.102,18.2736,17.8048,18.2061,127344.32477226,0
+ULH.US,D,20191216,000000,18.4063,18.7809,18.23,18.5787,123766.64167166,0
+ULH.US,D,20191217,000000,18.5609,18.6946,18.215,18.6559,144415.27248644,0
+ULH.US,D,20191218,000000,18.7234,18.8799,18.4549,18.6164,83839.900112782,0
+ULH.US,D,20191219,000000,18.542,18.6749,18.331,18.3785,63714.044995067,0
+ULH.US,D,20191220,000000,18.2933,18.331,17.9198,18.1298,156647.0127345,0
+ULH.US,D,20191223,000000,18.1675,18.5232,18.121,18.3597,69501.918784059,0
+ULH.US,D,20191224,000000,18.3498,18.6262,18.2447,18.5886,23533.989343596,0
+ULH.US,D,20191226,000000,18.5886,18.5886,18.1973,18.3785,57251.003365649,0
+ULH.US,D,20191227,000000,18.4647,18.4647,18.1487,18.2447,52529.874580137,0
+ULH.US,D,20191230,000000,18.331,18.331,17.9297,18.0733,63860.381821466,0
+ULH.US,D,20191231,000000,17.9297,18.3132,17.9297,18.1298,152182.22570006,0
+ULH.US,D,20200102,000000,18.1298,18.1298,17.5264,17.6998,83168.769150326,0
+ULH.US,D,20200103,000000,17.4709,17.8811,17.461,17.8435,92374.869360125,0
+ULH.US,D,20200106,000000,17.7672,17.9663,17.576,17.9108,80531.67861665,0
+ULH.US,D,20200107,000000,17.8238,18.1675,17.6513,17.901,68698.580068098,0
+ULH.US,D,20200108,000000,17.8335,18.2447,17.8335,18.121,48134.723690675,0
+ULH.US,D,20200109,000000,18.2061,18.2637,17.8048,18.235,39887.381998669,0
+ULH.US,D,20200110,000000,18.2061,18.2547,17.9485,17.9961,41154.961681141,0
+ULH.US,D,20200113,000000,18.015,18.0248,17.7375,17.8712,32427.231510747,0
+ULH.US,D,20200114,000000,17.9485,18.1923,17.8435,17.9297,80446.904179287,0
+ULH.US,D,20200115,000000,17.8712,18.2061,17.8623,17.8811,103482.33909363,0
+ULH.US,D,20200116,000000,18.0833,18.6114,18.0833,18.4063,84133.582985074,0
+ULH.US,D,20200117,000000,18.4152,18.5787,18.2547,18.4251,62298.110047209,0
+ULH.US,D,20200121,000000,18.331,18.445,18.0833,18.1387,89196.837178514,0
+ULH.US,D,20200122,000000,18.1973,18.2447,17.7474,17.7861,67413.843654255,0
+ULH.US,D,20200123,000000,17.7572,17.8435,17.461,17.6898,92151.831852302,0
+ULH.US,D,20200124,000000,17.7474,17.7672,17.1736,17.2024,76722.88425228,0
+ULH.US,D,20200127,000000,17.1063,17.1162,16.7724,16.8784,83767.236309328,0
+ULH.US,D,20200128,000000,16.925,17.1261,16.7526,16.9924,59285.589862355,0
+ULH.US,D,20200129,000000,16.9537,17.0499,16.7327,16.7823,87337.854873488,0
+ULH.US,D,20200130,000000,16.6475,16.6674,16.4275,16.6187,58684.095044876,0
+ULH.US,D,20200131,000000,16.5524,16.714,16.0748,16.1611,69628.071220611,0
+ULH.US,D,20200203,000000,16.3423,16.4642,16.2085,16.2739,49627.359319955,0
+ULH.US,D,20200204,000000,16.5524,16.5673,16.2828,16.3423,42062.250004821,0
+ULH.US,D,20200205,000000,16.5811,17.0399,16.5524,16.9636,54578.590149737,0
+ULH.US,D,20200206,000000,16.9735,17.2599,16.6574,16.9636,101579.96035043,0
+ULH.US,D,20200207,000000,18.2547,18.9721,17.7672,18.2637,123292.30851022,0
+ULH.US,D,20200210,000000,18.4549,18.7205,18.2447,18.542,76177.905726377,0
+ULH.US,D,20200211,000000,18.7512,18.9236,18.111,18.1387,57893.876182316,0
+ULH.US,D,20200212,000000,18.2736,18.3697,17.9663,18.102,65822.304514718,0
+ULH.US,D,20200213,000000,17.9485,18.0932,17.8238,17.8811,51464.138796148,0
+ULH.US,D,20200214,000000,17.7959,17.9386,17.461,17.4986,63457.703243993,0
+ULH.US,D,20200218,000000,17.4908,17.6473,17.3074,17.4908,82935.639447579,0
+ULH.US,D,20200219,000000,17.4808,17.8534,17.3749,17.6801,49864.525900672,0
+ULH.US,D,20200220,000000,17.5264,18.1774,17.5264,18.1576,53930.671235607,0
+ULH.US,D,20200221,000000,18.0833,18.22,17.8138,17.901,31962.990544236,0
+ULH.US,D,20200224,000000,17.2986,17.4511,16.9686,17.0399,40126.567018372,0
+ULH.US,D,20200225,000000,17.0875,17.1359,15.9549,16.0065,55526.247253113,0
+ULH.US,D,20200226,000000,16.0253,16.2462,15.5962,15.6536,34727.242733958,0
+ULH.US,D,20200227,000000,15.3664,15.7973,14.965,15.2801,57798.000330537,0
+ULH.US,D,20200228,000000,14.856,15.1534,14.4518,14.8292,61093.101973267,0
+ULH.US,D,20200302,000000,14.8649,14.9145,14.5013,14.8105,71964.414345549,0
+ULH.US,D,20200303,000000,14.8105,15.19,14.3477,14.4518,68929.691331861,0
+ULH.US,D,20200304,000000,14.7125,14.751,14.4617,14.7222,51879.937227023,0
+ULH.US,D,20200305,000000,14.4141,14.5785,14.1119,14.2496,66084.701582746,0
+ULH.US,D,20200306,000000,14.4815,14.9927,14.107,14.8382,56384.083821665,0
+ULH.US,D,20200309,000000,14.0673,14.3378,13.3083,13.4421,68689.497092666,0
+ULH.US,D,20200310,000000,13.8553,14.1556,13.2796,13.6264,50914.114172782,0
+ULH.US,D,20200311,000000,13.2022,13.2598,12.807,12.8654,74756.924681058,0
+ULH.US,D,20200312,000000,12.7117,12.7117,11.278,11.3355,94782.867069024,0
+ULH.US,D,20200313,000000,11.8746,14.3477,11.8746,12.5384,57073.380734984,0
+ULH.US,D,20200316,000000,11.5099,12.7504,11.4405,12.0469,78838.208308379,0
+ULH.US,D,20200317,000000,12.1738,14.0773,12.0044,14.0376,91005.35850892,0
+ULH.US,D,20200318,000000,13.2796,13.9861,11.8924,12.2025,75749.996661593,0
+ULH.US,D,20200319,000000,12.1539,13.6541,11.4504,11.5476,71353.836552639,0
+ULH.US,D,20200320,000000,11.5376,12.2868,10.8163,11.0273,97828.691497129,0
+ULH.US,D,20200323,000000,10.8728,11.4217,10.6052,11.1621,111564.16878888,0
+ULH.US,D,20200324,000000,11.7695,12.5186,11.5654,12.1144,92696.810378205,0
+ULH.US,D,20200325,000000,12.1539,13.558,11.8746,12.4502,58005.899545974,0
+ULH.US,D,20200326,000000,12.5583,13.2696,11.8576,12.9427,68928.682112368,0
+ULH.US,D,20200327,000000,12.48,13.1636,12.2668,12.3461,70290.119207635,0
+ULH.US,D,20200330,000000,12.4601,13.1538,11.9221,12.8168,75532.005251232,0
+ULH.US,D,20200331,000000,12.7693,13.4004,12.0558,12.6047,135451.38495482,0
+ULH.US,D,20200401,000000,12.2481,12.6623,11.8547,11.9904,78510.211973344,0
+ULH.US,D,20200402,000000,11.8646,12.5959,11.8646,12.3858,73636.691044479,0
+ULH.US,D,20200403,000000,12.1638,12.2302,11.2294,11.5565,90719.749392566,0
+ULH.US,D,20200406,000000,11.932,12.5553,11.932,12.1144,85880.541926443,0
+ULH.US,D,20200407,000000,12.4651,12.5285,11.8259,11.8547,50366.107988402,0
+ULH.US,D,20200408,000000,12.1837,12.3759,11.8824,12.1539,49202.477913648,0
+ULH.US,D,20200409,000000,12.3065,12.8267,12.0469,12.5186,62464.631263458,0
+ULH.US,D,20200413,000000,12.48,12.5087,12.0093,12.4135,27183.327028165,0
+ULH.US,D,20200414,000000,12.6147,12.8654,11.5942,11.7199,47513.044483348,0
+ULH.US,D,20200415,000000,11.5565,12.0846,11.278,11.5476,90575.431005152,0
+ULH.US,D,20200416,000000,11.5099,11.5099,10.9797,11.2196,86525.433182095,0
+ULH.US,D,20200417,000000,11.4999,11.9994,11.2394,11.9023,114467.69326855,0
+ULH.US,D,20200420,000000,11.7496,11.9667,11.4999,11.7774,81455.114452208,0
+ULH.US,D,20200421,000000,11.7012,12.1441,11.4901,11.9023,72260.115656826,0
+ULH.US,D,20200422,000000,12.0558,12.48,11.8746,12.366,52901.267353345,0
+ULH.US,D,20200423,000000,12.3858,13.0477,12.3858,12.7406,44184.638597367,0
+ULH.US,D,20200424,000000,12.7117,12.7693,12.2401,12.3363,34940.188046857,0
+ULH.US,D,20200427,000000,12.578,13.4807,12.4135,13.4054,61843.961275623,0
+ULH.US,D,20200428,000000,13.5194,14.1356,13.5194,13.7414,99493.903659612,0
+ULH.US,D,20200429,000000,14.2496,14.3289,13.8503,14.1743,74917.390580351,0
+ULH.US,D,20200430,000000,13.885,13.885,13.3162,13.4054,53477.531683513,0
+ULH.US,D,20200501,000000,13.5481,13.6441,12.3898,13.6264,50696.122762421,0
+ULH.US,D,20200504,000000,13.2299,13.3657,12.5483,12.5483,54312.15620374,0
+ULH.US,D,20200505,000000,12.6723,13.2984,12.5186,12.578,53514.872804733,0
+ULH.US,D,20200506,000000,12.5384,12.8168,12.1491,12.4601,42768.703649511,0
+ULH.US,D,20200507,000000,12.7307,12.7307,12.3264,12.4601,44839.622047944,0
+ULH.US,D,20200508,000000,12.8168,13.1012,12.4403,12.7117,51553.959330972,0
+ULH.US,D,20200511,000000,12.6147,12.7049,12.1044,12.2302,69594.766977361,0
+ULH.US,D,20200512,000000,12.258,12.2868,11.8746,11.9518,91746.125616352,0
+ULH.US,D,20200513,000000,11.8746,11.8924,11.3355,11.7774,41019.726269157,0
+ULH.US,D,20200514,000000,11.4802,11.6338,11.2533,11.5743,42842.376672457,0
+ULH.US,D,20200515,000000,11.5565,11.6039,11.3821,11.4316,39719.851562928,0
+ULH.US,D,20200518,000000,11.8448,12.4898,11.8448,12.47,38193.911690399,0
+ULH.US,D,20200519,000000,12.2966,12.3759,11.9716,11.9904,20408.436575591,0
+ULH.US,D,20200520,000000,11.9994,12.6336,11.9994,12.3759,33982.438748557,0
+ULH.US,D,20200521,000000,12.4313,12.702,12.3363,12.6523,49791.862097218,0
+ULH.US,D,20200522,000000,12.7406,12.8942,12.5087,12.8654,21902.081424364,0
+ULH.US,D,20200526,000000,13.3559,14.0108,13.3361,13.8464,43861.688359795,0
+ULH.US,D,20200527,000000,14.2694,14.54,14.0326,14.4914,40948.071685197,0
+ULH.US,D,20200528,000000,14.53,14.6836,14.2397,14.5785,57467.985556517,0
+ULH.US,D,20200529,000000,14.2992,14.53,14.203,14.2992,151927.90238797,0
+ULH.US,D,20200601,000000,14.2308,14.53,14.2308,14.3576,43141.105642211,0
+ULH.US,D,20200602,000000,14.4518,14.6638,14.2992,14.5687,66897.12327414,0
+ULH.US,D,20200603,000000,14.8848,16.2145,14.8649,16.0698,73435.856365488,0
+ULH.US,D,20200604,000000,16.1075,16.5702,15.6409,16.483,48806.863872622,0
+ULH.US,D,20200605,000000,16.7227,17.3589,16.6861,17.0993,58469.131292992,0
+ULH.US,D,20200608,000000,17.2529,17.3392,16.704,16.82,54374.727812269,0
+ULH.US,D,20200609,000000,16.4157,16.9061,15.7329,16.7823,46738.973132667,0
+ULH.US,D,20200610,000000,16.713,17.1182,16.4543,16.492,64408.388005847,0
+ULH.US,D,20200611,000000,15.7518,15.9063,14.963,14.963,88240.097099706,0
+ULH.US,D,20200612,000000,15.5883,15.5883,14.5785,14.8848,50628.50505643,0
+ULH.US,D,20200615,000000,14.4518,15.0869,14.212,15.0225,41490.022552622,0
+ULH.US,D,20200616,000000,15.511,15.511,14.7025,15.0225,26537.42655302,0
+ULH.US,D,20200617,000000,14.9532,15.077,14.7906,15.0314,22280.538734018,0
+ULH.US,D,20200618,000000,14.8482,15.3376,14.8482,15.0502,18618.081196049,0
+ULH.US,D,20200619,000000,15.2614,16.0015,15.2614,15.4724,75020.330968578,0
+ULH.US,D,20200622,000000,15.2891,15.719,15.2711,15.6843,26070.157928033,0
+ULH.US,D,20200623,000000,15.7806,16.1471,15.7518,16.1273,35536.636766874,0
+ULH.US,D,20200624,000000,15.8766,15.9638,15.5982,15.6081,43032.109937031,0
+ULH.US,D,20200625,000000,15.5496,16.1075,15.3961,16.0401,38382.635735481,0
+ULH.US,D,20200626,000000,15.8677,15.8866,15.618,15.8103,91729.978104473,0
+ULH.US,D,20200629,000000,16.06,16.6951,15.9925,16.59,58739.602116959,0
+ULH.US,D,20200630,000000,16.5117,16.916,16.4157,16.7227,40884.490857174,0
+ULH.US,D,20200701,000000,16.7427,16.8962,16.4157,16.6099,50922.187928721,0
+ULH.US,D,20200702,000000,16.8586,16.9329,16.4068,16.5504,28285.39471388,0
+ULH.US,D,20200706,000000,16.806,16.8962,16.4454,16.7724,40066.013848827,0
+ULH.US,D,20200707,000000,16.6,16.811,16.378,16.59,27364.986536799,0
+ULH.US,D,20200708,000000,16.5019,16.7427,16.1948,16.3968,25355.630527404,0
+ULH.US,D,20200709,000000,16.2898,16.3532,15.9539,16.2522,65340.906816838,0
+ULH.US,D,20200710,000000,16.4255,16.8011,16.4068,16.6367,12761.580481572,0
+ULH.US,D,20200713,000000,16.7427,17.1706,16.5117,16.6267,33647.377877075,0
+ULH.US,D,20200714,000000,16.7724,16.8784,16.5603,16.7921,28337.874127486,0
+ULH.US,D,20200715,000000,17.1856,17.6771,17.1369,17.4076,47040.729760898,0
+ULH.US,D,20200716,000000,17.4353,17.4353,16.6664,16.704,86460.84313458,0
+ULH.US,D,20200717,000000,16.6267,17.5611,16.6267,17.465,55423.306864887,0
+ULH.US,D,20200720,000000,17.3015,17.465,17.0894,17.2242,21947.496301522,0
+ULH.US,D,20200721,000000,17.5036,17.6958,17.3015,17.6958,102122.92043735,0
+ULH.US,D,20200722,000000,17.7058,18.1764,17.6374,17.792,127070.82628981,0
+ULH.US,D,20200723,000000,17.7335,17.8682,17.1856,17.3104,98342.384218768,0
+ULH.US,D,20200724,000000,17.1379,17.3015,16.713,16.7624,44156.380451579,0
+ULH.US,D,20200727,000000,16.7724,17.2479,16.704,17.1856,43734.52670375,0
+ULH.US,D,20200728,000000,16.9934,17.2916,16.3968,17.0221,52839.704964308,0
+ULH.US,D,20200729,000000,17.1379,17.6086,17.0894,17.4164,29789.131757577,0
+ULH.US,D,20200730,000000,17.2053,17.4551,17.0637,17.243,23865.013337108,0
+ULH.US,D,20200731,000000,17.3886,18.12,17.2342,17.6771,95721.441196969,0
+ULH.US,D,20200803,000000,17.8594,17.8881,17.4164,17.7534,87447.859798161,0
+ULH.US,D,20200804,000000,18.004,18.004,17.5036,17.6008,62782.535403568,0
+ULH.US,D,20200805,000000,17.7534,17.8208,17.4164,17.6771,49068.251721158,0
+ULH.US,D,20200806,000000,17.7058,17.9178,17.6473,17.7632,26412.28333596,0
+ULH.US,D,20200807,000000,17.792,18.1764,17.7235,18.1665,104520.82595132,0
+ULH.US,D,20200810,000000,18.1863,18.7352,18.1665,18.6085,63792.764115475,0
+ULH.US,D,20200811,000000,18.7839,19.0147,18.4559,18.6481,81255.28899271,0
+ULH.US,D,20200812,000000,18.8987,19.5815,18.7263,19.5141,57702.124478757,0
+ULH.US,D,20200813,000000,19.3893,19.4278,18.9275,19.0048,62743.175843364,0
+ULH.US,D,20200814,000000,18.9562,19.0514,18.4855,18.6282,38439.152027056,0
+ULH.US,D,20200817,000000,18.6769,18.6769,18.3033,18.5342,42789.897258851,0
+ULH.US,D,20200818,000000,18.5896,18.6769,18.3974,18.5342,17352.519952562,0
+ULH.US,D,20200819,000000,18.5242,18.8889,18.4559,18.6481,28318.698957131,0
+ULH.US,D,20200820,000000,18.4063,18.9463,18.3974,18.8205,33307.270908131,0
+ULH.US,D,20200821,000000,18.8304,18.8592,18.6679,18.7352,58545.831974415,0
+ULH.US,D,20200824,000000,18.9463,18.9463,18.653,18.7442,18849.192459812,0
+ULH.US,D,20200825,000000,18.8592,19.9847,18.7739,19.958,124154.18195674,0
+ULH.US,D,20200826,000000,19.8609,20.1305,19.2724,19.7549,77224.466340009,0
+ULH.US,D,20200827,000000,19.967,20.7467,19.7637,20.6308,74127.171717792,0
+ULH.US,D,20200828,000000,20.5921,21.0926,20.3802,21.0054,173918.79512766,0
+ULH.US,D,20200831,000000,20.7864,21.1709,20.6774,20.6873,154706.28365058,0
+ULH.US,D,20200901,000000,20.6971,21.2066,20.6873,21.2066,118755.86689182,0
+ULH.US,D,20200902,000000,21.2263,22.1607,21.2066,21.8338,101850.4311744,0
+ULH.US,D,20200903,000000,21.8525,21.8525,20.8904,21.043,46105.183291431,0
+ULH.US,D,20200904,000000,21.4086,21.4086,20.7864,21.2163,49641.488392849,0
+ULH.US,D,20200908,000000,21.0926,21.2946,20.5822,21.1797,68680.414117234,0
+ULH.US,D,20200909,000000,21.2749,21.5355,21.1322,21.1896,65102.731016628,0
+ULH.US,D,20200910,000000,21.3046,21.363,20.7714,21.0727,78552.599192026,0
+ULH.US,D,20200911,000000,21.2452,21.5265,20.5247,20.5912,86057.155337615,0
+ULH.US,D,20200914,000000,20.6971,21.2779,20.1115,20.4376,67052.543075971,0
+ULH.US,D,20200915,000000,20.5247,20.9488,20.2454,20.7368,52223.071854443,0
+ULH.US,D,20200916,000000,20.9191,21.3343,20.5654,20.5912,47525.155117257,0
+ULH.US,D,20200917,000000,20.6011,20.8508,20.4862,20.5545,24995.339168611,0
+ULH.US,D,20200918,000000,20.7269,20.7269,19.727,20.4425,102380.27140791,0
+ULH.US,D,20200921,000000,20.1592,20.1592,18.8789,19.6191,74821.514728573,0
+ULH.US,D,20200922,000000,19.7836,19.7926,19.2634,19.4081,27416.456730913,0
+ULH.US,D,20200923,000000,19.3704,19.6885,19.2822,19.4378,47207.250977147,0
+ULH.US,D,20200924,000000,19.4378,19.7549,19.2069,19.524,39560.394883127,0
+ULH.US,D,20200925,000000,19.5141,19.629,19.2357,19.3704,60160.583162277,0
+ULH.US,D,20200928,000000,19.5626,20.1779,19.5626,20.0729,34731.279611928,0
+ULH.US,D,20200929,000000,20.0729,20.2454,19.9005,20.0035,20684.962716513,0
+ULH.US,D,20200930,000000,20.1403,20.8221,19.736,20.0729,66137.180996351,0
+ULH.US,D,20201001,000000,20.2058,20.4663,19.9937,20.2839,36867.797277367,0
+ULH.US,D,20201002,000000,19.958,20.495,19.8213,20.4287,21047.272514289,0
+ULH.US,D,20201005,000000,20.4475,21.1123,19.9104,21.043,64360.954689703,0
+ULH.US,D,20201006,000000,21.0826,21.2263,20.4079,20.7368,22464.216681638,0
+ULH.US,D,20201007,000000,21.151,21.1896,20.6595,21.1024,17776.392139376,0
+ULH.US,D,20201008,000000,21.2163,21.5741,20.8131,21.5067,31143.504316396,0
+ULH.US,D,20201009,000000,21.584,21.593,21.1797,21.4285,14594.323079795,0
+ULH.US,D,20201012,000000,21.5355,23.0356,21.5355,22.247,101179.30021195,0
+ULH.US,D,20201013,000000,22.2757,22.3044,21.7663,21.9388,24830.836391349,0
+ULH.US,D,20201014,000000,22.2093,22.3241,22.0457,22.0457,85585.849834658,0
+ULH.US,D,20201015,000000,22.0457,22.2954,21.5642,22.2191,47263.767268722,0
+ULH.US,D,20201016,000000,22.0824,22.131,21.6207,21.6702,44014.08050315,0
+ULH.US,D,20201019,000000,21.8822,22.0557,21.2452,21.3809,44205.832206708,0
+ULH.US,D,20201020,000000,21.4383,21.8049,21.2066,21.4572,50171.328626366,0
+ULH.US,D,20201021,000000,21.5067,21.7465,21.2066,21.363,21890.980009947,0
+ULH.US,D,20201022,000000,21.3046,21.3898,20.7071,21.1976,51808.282643061,0
+ULH.US,D,20201023,000000,21.2303,21.3194,21.1123,21.1709,46595.663964744,0
+ULH.US,D,20201026,000000,21.043,21.2095,19.836,20.5545,45028.346093025,0
+ULH.US,D,20201027,000000,20.5347,20.5446,19.8708,20.0532,46676.401524137,0
+ULH.US,D,20201028,000000,19.629,19.7836,19.2545,19.2822,39338.366594796,0
+ULH.US,D,20201029,000000,19.2822,19.4953,19.0613,19.2724,57999.84422902,0
+ULH.US,D,20201030,000000,19.0147,19.3218,18.6679,18.9859,62312.239120103,0
+ULH.US,D,20201102,000000,19.3218,20.2949,19.3021,20.2156,67933.591692848,0
+ULH.US,D,20201103,000000,20.6971,21.0727,20.5912,20.9885,66423.799332197,0
+ULH.US,D,20201104,000000,20.7567,21.4869,20.5912,20.6595,62598.857455949,0
+ULH.US,D,20201105,000000,20.9885,21.477,20.9608,21.151,26747.344207442,0
+ULH.US,D,20201106,000000,21.0231,21.0231,20.169,20.2552,21060.392367691,0
+ULH.US,D,20201109,000000,21.151,21.6989,20.4089,20.495,46738.973132667,0
+ULH.US,D,20201110,000000,20.7665,21.9685,20.4862,21.6603,47114.402783845,0
+ULH.US,D,20201111,000000,21.2897,21.6603,21.2353,21.4671,27374.069512231,0
+ULH.US,D,20201112,000000,21.0529,21.1709,20.6971,21.043,20897.908029412,0
+ULH.US,D,20201113,000000,21.043,21.5087,21.0143,21.2749,27609.217653963,0
+ULH.US,D,20201116,000000,21.6702,22.2281,21.2897,22.1707,35759.674274697,0
+ULH.US,D,20201117,000000,21.9972,22.4213,21.6028,22.2281,17601.797167188,0
+ULH.US,D,20201118,000000,22.4213,22.6116,22.131,22.131,22200.810394118,0
+ULH.US,D,20201119,000000,22.1409,22.3331,21.4186,21.9873,38866.051872346,0
+ULH.US,D,20201120,000000,21.7268,21.8426,21.1896,21.255,45933.615977721,0
+ULH.US,D,20201123,000000,21.3443,21.5543,20.7318,20.9885,50972.648903342,0
+ULH.US,D,20201124,000000,20.9588,21.7565,20.8706,21.7088,46771.268156424,0
+ULH.US,D,20201125,000000,21.5355,21.6504,21.1976,21.4483,15188.753360827,0
+ULH.US,D,20201127,000000,21.5067,21.5067,20.8607,21.0926,11010.584662234,0
+ULH.US,D,20201130,000000,21.0926,21.5681,20.6209,20.6971,52825.575891414,0
+ULH.US,D,20201201,000000,21.1024,21.5453,21.0143,21.3809,57098.611222294,0
+ULH.US,D,20201202,000000,21.3809,21.593,21.043,21.3146,46617.866793577,0
+ULH.US,D,20201203,000000,22.0259,22.5174,20.7467,20.8904,94742.498289328,0
+ULH.US,D,20201204,000000,20.827,21.252,20.5179,21.1183,52335.095218101,0
+ULH.US,D,20201207,000000,20.8954,21.1956,20.6764,21.1183,46346.386750117,0
+ULH.US,D,20201208,000000,20.5179,21.36,20.5179,21.3213,77946.058277086,0
+ULH.US,D,20201209,000000,21.485,21.6593,21.1986,21.3313,40299.143551574,0
+ULH.US,D,20201210,000000,21.0291,21.3779,20.5951,21.1282,35704.167202615,0
+ULH.US,D,20201211,000000,21.0589,21.0589,20.5079,20.5764,25456.552476645,0
+ULH.US,D,20201214,000000,20.6912,20.8081,19.6875,19.745,34431.54142268,0
+ULH.US,D,20201215,000000,20.2077,20.8854,19.8312,20.7011,99548.401512202,0
+ULH.US,D,20201216,000000,20.9439,21.255,20.4792,20.9241,58567.025583756,0
+ULH.US,D,20201217,000000,20.9637,21.4651,20.8755,21.3016,69263.742983849,0
+ULH.US,D,20201218,000000,21.36,21.7653,20.7111,21.0985,276198.14458634,0
+ULH.US,D,20201221,000000,21.0985,21.0985,20.2572,20.3919,42686.956870625,0
+ULH.US,D,20201222,000000,20.4118,20.5079,20.1413,20.17,39200.103524336,0
+ULH.US,D,20201223,000000,20.3058,20.4792,20.0739,20.0739,21756.753817456,0
+ULH.US,D,20201224,000000,20.2572,20.2859,20.0343,20.0343,10678.55144923,0
+ULH.US,D,20201228,000000,20.2859,20.498,19.8213,19.8609,19152.967527029,0
+ULH.US,D,20201229,000000,19.9104,20.2859,19.4358,19.7727,26935.059033031,0
+ULH.US,D,20201230,000000,19.7539,19.967,19.5022,19.8906,22822.489601445,0
+ULH.US,D,20201231,000000,19.745,19.9382,19.7113,19.9104,18544.408173103,0
+ULH.US,D,20210104,000000,19.8906,20.3494,19.841,20.0541,57183.385659656,0
+ULH.US,D,20210105,000000,20.064,20.7408,19.8014,20.4217,140654.9206577,0
+ULH.US,D,20210106,000000,20.5377,21.3977,20.3445,21.147,158407.09152927,0
+ULH.US,D,20210107,000000,21.36,21.7455,21.1579,21.5433,161528.6074193,0
+ULH.US,D,20210108,000000,21.5721,22.1419,20.8755,21.2036,74350.209225615,0
+ULH.US,D,20210111,000000,21.0489,21.0589,20.2305,20.4405,41710.032401968,0
+ULH.US,D,20210112,000000,20.3058,21.0589,20.3058,20.8081,29170.480208728,0
+ULH.US,D,20210113,000000,21.4313,21.4313,20.7408,20.9241,39323.22830241,0
+ULH.US,D,20210114,000000,21.5721,21.8139,21.0688,21.7455,76428.192160495,0
+ULH.US,D,20210115,000000,21.6018,22.122,21.3878,21.9487,54099.21089084,0
+ULH.US,D,20210119,000000,21.9189,22.4242,21.7168,22.0567,88011.004274928,0
+ULH.US,D,20210120,000000,22.0467,23.1773,22.0467,22.6056,63983.506599541,0
+ULH.US,D,20210121,000000,22.6056,22.8086,21.9784,22.2489,51583.226696253,0
+ULH.US,D,20210122,000000,22.1717,22.5006,21.9388,22.4907,58244.075346184,0
+ULH.US,D,20210125,000000,22.3549,22.3549,21.9685,22.1122,37476.356631293,0
+ULH.US,D,20210126,000000,22.1517,22.1914,21.6692,21.8049,42176.291807464,0
+ULH.US,D,20210127,000000,21.3413,21.4313,20.5604,20.7704,64150.027815789,0
+ULH.US,D,20210128,000000,21.0489,21.2819,20.4792,20.7607,44274.459132192,0
+ULH.US,D,20210129,000000,20.7507,21.2422,20.4405,20.498,51572.125281836,0
+ULH.US,D,20210201,000000,20.605,21.252,20.1909,21.1282,29313.789376651,0
+ULH.US,D,20210202,000000,21.262,21.485,20.8755,21.2134,29947.579217886,0
+ULH.US,D,20210203,000000,21.0985,21.5246,20.8081,21.3313,35820.227444242,0
+ULH.US,D,20210204,000000,21.0489,22.1517,21.0489,22.132,65231.911111657,0
+ULH.US,D,20210205,000000,22.132,23.4954,21.8139,22.6442,87872.741204468,0
+ULH.US,D,20210208,000000,22.7136,23.1773,22.4907,22.8086,30048.501167128,0
+ULH.US,D,20210209,000000,22.4242,22.6839,21.8723,22.3945,93447.669680561,0
+ULH.US,D,20210210,000000,22.6641,24.1732,22.6641,23.2358,83793.476016131,0
+ULH.US,D,20210211,000000,23.43,23.4855,22.9019,23.2932,97871.07871581,0
+ULH.US,D,20210212,000000,23.1674,23.872,23.1674,23.872,51917.278348241,0
+ULH.US,D,20210216,000000,23.6837,23.9997,23.648,23.8164,129734.1565303,0
+ULH.US,D,20210217,000000,23.6331,24.1732,23.5935,23.6886,30358.331551298,0
+ULH.US,D,20210218,000000,23.6886,23.9067,23.4954,23.5935,35037.073118129,0
+ULH.US,D,20210219,000000,23.6331,23.8867,23.0505,23.1298,45243.30984491,0
+ULH.US,D,20210222,000000,22.9464,23.5043,22.9464,23.4201,33687.746656772,0
+ULH.US,D,20210223,000000,23.216,23.5241,23.1099,23.4102,46740.991571652,0
+ULH.US,D,20210224,000000,23.3605,23.9214,23.2358,23.4102,94433.677124649,0
+ULH.US,D,20210225,000000,23.4102,23.5043,22.887,23.1001,31115.246170609,0
+ULH.US,D,20210226,000000,23.105,23.1099,22.4728,22.7363,62651.336869554,0
+ULH.US,D,20210301,000000,22.7363,23.7163,22.7363,23.4458,47732.045113202,0
+ULH.US,D,20210302,000000,23.4261,23.7313,23.3468,23.4161,138238.84919287,0
+ULH.US,D,20210303,000000,23.5608,24.8825,23.5608,24.2989,132075.5457527,0
+ULH.US,D,20210304,000000,24.3673,24.8142,23.8244,23.8244,33078.178083354,0
+ULH.US,D,20210305,000000,24.1642,24.8638,23.64,24.7647,99106.363374525,0
+ULH.US,D,20210308,000000,24.9291,25.6595,24.7071,25.0183,37272.494293826,0
+ULH.US,D,20210309,000000,25.1531,25.6,24.7121,24.9788,32484.757021815,0
+ULH.US,D,20210310,000000,25.3087,25.8824,25.1233,25.8139,51823.420935447,0
+ULH.US,D,20210311,000000,25.8329,25.9845,25.5326,25.7367,36783.022840004,0
+ULH.US,D,20210312,000000,25.8824,26.0082,25.3473,25.7754,67684.314478222,0
+ULH.US,D,20210315,000000,25.7367,25.9993,24.9588,25.4355,44981.921996374,0
+ULH.US,D,20210316,000000,25.2513,25.2513,24.5804,25.1927,77299.148582448,0
+ULH.US,D,20210317,000000,25.0867,26.0567,24.3286,25.8052,58735.565238989,0
+ULH.US,D,20210318,000000,25.7565,26.9506,25.7565,26.1341,103513.6248979,0
+ULH.US,D,20210319,000000,26.3381,27.1448,25.9696,26.1737,102797.07905828,0
+ULH.US,D,20210322,000000,26.3867,26.3867,25.5029,25.8139,37835.638770592,0
+ULH.US,D,20210323,000000,25.5128,25.7367,24.4823,24.8737,59376.419616672,0
+ULH.US,D,20210324,000000,24.9391,25.7565,24.6973,24.8241,48275.005200121,0
+ULH.US,D,20210325,000000,24.7359,25.1233,24.2792,24.8341,39874.262145268,0
+ULH.US,D,20210326,000000,25.1333,25.5227,25.0035,25.5227,56601.066012534,0
+ULH.US,D,20210329,000000,25.2513,25.9409,25.2513,25.494,43436.806953489,0
+ULH.US,D,20210330,000000,25.4355,25.6684,25.0381,25.2987,58720.426946603,0
+ULH.US,D,20210331,000000,25.281,26.1152,25.0678,25.5524,111651.97088472,0
+ULH.US,D,20210401,000000,25.5227,26.0865,25.5227,25.8139,38411.90310076,0
+ULH.US,D,20210405,000000,26.1539,26.3668,25.9498,26.1064,19299.304353428,0
+ULH.US,D,20210406,000000,26.0182,26.1439,25.7466,25.9795,19935.112633649,0
+ULH.US,D,20210407,000000,25.9498,26.25,25.2026,25.5425,43029.082278554,0
+ULH.US,D,20210408,000000,25.5425,25.6782,25.1432,25.5623,46073.897487166,0
+ULH.US,D,20210409,000000,25.591,26.1925,25.591,25.9022,25945.014710973,0
+ULH.US,D,20210412,000000,25.7952,26.0359,25.5722,25.8052,22557.06487494,0
+ULH.US,D,20210413,000000,25.7268,25.7367,25.0678,25.4167,47978.294669351,0
+ULH.US,D,20210414,000000,25.5326,26.2222,25.1749,25.6684,34692.929271216,0
+ULH.US,D,20210415,000000,25.6981,25.8725,25.4742,25.6397,16466.425238223,0
+ULH.US,D,20210416,000000,25.9309,25.9309,25.163,25.5227,26145.849389963,0
+ULH.US,D,20210419,000000,25.494,25.5326,24.4446,24.8241,40946.053246212,0
+ULH.US,D,20210420,000000,24.7211,24.7211,23.6302,23.9492,27260.027709588,0
+ULH.US,D,20210421,000000,23.8046,24.0137,23.3705,23.4359,36977.802202041,0
+ULH.US,D,20210422,000000,23.5608,24.9876,21.6821,22.4431,81759.898738917,0
+ULH.US,D,20210423,000000,22.6967,23.755,22.6967,23.3568,34041.98269861,0
+ULH.US,D,20210426,000000,23.4835,23.7837,23.2328,23.3468,29748.76297788,0
+ULH.US,D,20210427,000000,23.3181,23.8283,23.2794,23.3468,22914.328575254,0
+ULH.US,D,20210428,000000,23.2408,23.6212,23.1823,23.3091,20831.299542912,0
+ULH.US,D,20210429,000000,23.7015,23.871,23.212,23.5707,48447.581733323,0
+ULH.US,D,20210430,000000,23.6103,24.4833,22.5907,24.2891,61904.514445168,0
+ULH.US,D,20210503,000000,24.5616,25.3384,24.4436,24.6874,27768.674333765,0
+ULH.US,D,20210504,000000,24.4734,24.4734,24.0652,24.2792,51909.204592302,0
+ULH.US,D,20210505,000000,24.2792,24.4406,23.969,24.1345,27853.448771127,0
+ULH.US,D,20210506,000000,24.2405,25.373,24.0612,24.6201,40056.930873395,0
+ULH.US,D,20210507,000000,24.5031,25.4067,24.5031,25.3969,25796.659445588,0
+ULH.US,D,20210510,000000,25.3473,25.7209,25.1055,25.2126,45358.360867045,0
+ULH.US,D,20210511,000000,24.8142,25.4256,24.6101,25.1233,37240.199270068,0
+ULH.US,D,20210512,000000,25.0867,25.2513,24.3772,24.5031,29534.808445489,0
+ULH.US,D,20210513,000000,24.5229,25.6981,24.5229,25.3969,26158.969243365,0
+ULH.US,D,20210514,000000,25.494,26.2222,25.2026,26.0567,37923.440866432,0
+ULH.US,D,20210517,000000,25.9022,26.028,25.5425,25.6981,26197.319584077,0
+ULH.US,D,20210518,000000,26.2628,26.2628,25.1233,25.2026,13132.97325478,0
+ULH.US,D,20210519,000000,25.1432,25.1432,23.6678,24.3872,49026.873721968,0
+ULH.US,D,20210520,000000,24.5031,24.6488,24.0463,24.3386,15900.253102979,0
+ULH.US,D,20210521,000000,24.5516,24.7647,24.0463,24.3585,24440.268447784,0
+ULH.US,D,20210524,000000,24.3485,24.7598,24.0364,24.6101,153165.20548566,0
+ULH.US,D,20210525,000000,24.5516,26.1241,23.9492,24.1147,85827.053293344,0
+ULH.US,D,20210526,000000,24.3872,24.6041,23.7947,24.1444,72099.649757532,0
+ULH.US,D,20210527,000000,24.4734,24.7548,24.0959,24.4347,51028.155975425,0
+ULH.US,D,20210528,000000,24.6398,24.6398,24.0037,24.2792,43992.886893808,0
+ULH.US,D,20210601,000000,24.5329,25.3473,24.4249,25.3285,63668.630117907,0
+ULH.US,D,20210602,000000,25.377,25.4563,24.2118,24.2692,28090.615351845,0
+ULH.US,D,20210603,000000,24.2692,24.6388,24.0364,24.5229,21304.623484855,0
+ULH.US,D,20210604,000000,24.5666,24.8698,24.2495,24.5279,29936.477803469,0
+ULH.US,D,20210607,000000,24.4882,25.2967,24.4,24.8301,43588.189877351,0
+ULH.US,D,20210608,000000,24.8301,25.4246,24.5953,24.8598,28800.096655011,0
+ULH.US,D,20210609,000000,24.7904,24.9758,24.2346,24.6646,39272.76732779,0
+ULH.US,D,20210610,000000,24.8698,25.1213,24.0592,24.3812,25839.046664269,0
+ULH.US,D,20210611,000000,24.5179,24.6201,23.9027,24.0879,26431.458506317,0
+ULH.US,D,20210614,000000,24.0205,24.2226,23.5727,23.6876,52538.957555568,0
+ULH.US,D,20210615,000000,23.7074,24.2929,23.5717,23.8927,109753.62901949,0
+ULH.US,D,20210616,000000,23.855,23.8977,23.1139,23.1139,43443.871489935,0
+ULH.US,D,20210617,000000,23.1139,23.2111,22.353,22.4986,79203.545764633,0
+ULH.US,D,20210618,000000,22.118,22.4223,20.9687,20.9687,161014.91469766,0
+ULH.US,D,20210621,000000,21.2104,21.9328,21.2104,21.6702,73748.714408136,0
+ULH.US,D,20210622,000000,21.6603,22.0607,21.3967,21.8258,79098.586937422,0
+ULH.US,D,20210623,000000,22.3827,22.8889,22.118,22.3926,158342.50148175,0
+ULH.US,D,20210624,000000,22.5283,22.8692,22.2836,22.4787,30014.187704386,0
+ULH.US,D,20210625,000000,22.4689,22.7789,21.9725,22.012,158637.19357354,0
+ULH.US,D,20210628,000000,22.0022,22.4986,21.485,21.9725,70424.345400125,0
+ULH.US,D,20210629,000000,22.0607,22.5779,21.8258,22.3034,51010.999244054,0
+ULH.US,D,20210630,000000,22.2261,22.8989,22.2171,22.7236,50752.639053996,0
+ULH.US,D,20210701,000000,22.9088,23.3269,22.5679,23.0841,45548.094131619,0
+ULH.US,D,20210702,000000,23.1139,23.5023,22.5184,22.7632,34647.514394057,0
+ULH.US,D,20210706,000000,22.8206,22.8306,21.8655,22.4986,30719.632129582,0
+ULH.US,D,20210707,000000,22.3628,22.6967,21.9031,22.4124,23570.321245323,0
+ULH.US,D,20210708,000000,21.8655,22.3331,21.8555,22.1082,47641.215358885,0
+ULH.US,D,20210709,000000,22.4787,22.6641,22.3727,22.6343,33350.667346306,0
+ULH.US,D,20210712,000000,22.9186,23.2595,22.353,22.5976,32351.540048816,0
+ULH.US,D,20210713,000000,22.4292,22.7909,22.4292,22.5283,30732.751982984,0
+ULH.US,D,20210714,000000,22.7433,22.8989,22.6056,22.7334,51361.198407922,0
+ULH.US,D,20210715,000000,22.6442,22.9186,22.353,22.7819,37177.627661539,0
+ULH.US,D,20210716,000000,22.9088,22.9088,21.9823,22.1477,35015.879508788,0
+ULH.US,D,20210719,000000,21.6207,21.9139,20.9389,21.1926,46689.521377538,0
+ULH.US,D,20210720,000000,21.2799,22.0408,21.2799,21.485,48242.710176363,0
+ULH.US,D,20210721,000000,21.7188,22.1974,21.6801,21.7872,16555.236553556,0
+ULH.US,D,20210722,000000,21.7525,22.021,20.8211,21.0946,28521.552075105,0
+ULH.US,D,20210723,000000,21.3096,21.6504,21.0946,21.6207,20460.915989197,0
+ULH.US,D,20210726,000000,21.5523,22.6739,21.0946,21.5335,22885.061209975,0
+ULH.US,D,20210727,000000,21.4156,21.7138,21.1689,21.4056,17534.179461197,0
+ULH.US,D,20210728,000000,21.4353,21.7872,20.9885,21.7575,24835.88248881,0
+ULH.US,D,20210729,000000,22.012,22.4986,21.3492,22.3231,44998.069508253,0
+ULH.US,D,20210730,000000,22.6155,22.7236,21.1044,22.4787,48214.452030576,0
+ULH.US,D,20210802,000000,22.5184,23.0109,21.7375,21.8069,30624.765497296,0
+ULH.US,D,20210803,000000,21.8455,22.0408,21.5622,21.8158,28437.786857235,0
+ULH.US,D,20210804,000000,21.6305,21.6305,20.831,20.9885,26405.218799514,0
+ULH.US,D,20210805,000000,20.9687,21.4553,20.724,20.8597,19647.485078311,0
+ULH.US,D,20210806,000000,21.0747,21.4353,20.7537,21.0648,17492.801462007,0
+ULH.US,D,20210809,000000,20.9885,21.3809,20.4802,20.7141,31886.289862813,0
+ULH.US,D,20210810,000000,20.7041,21.1738,20.7041,20.9885,14173.478551459,0
+ULH.US,D,20210811,000000,20.9964,21.2897,20.6169,21.2897,45930.588319243,0
+ULH.US,D,20210812,000000,21.2203,21.6999,21.1639,21.4453,27729.314773561,0
+ULH.US,D,20210813,000000,21.6236,21.6801,21.1044,21.2799,11085.266904673,0
+ULH.US,D,20210816,000000,21.1738,21.4553,20.7338,21.2402,52794.290087149,0
+ULH.US,D,20210817,000000,21.2809,21.2809,20.6427,21.0351,26415.310994438,0
+ULH.US,D,20210818,000000,21.0351,21.7475,21.0351,21.1738,32981.293012082,0
+ULH.US,D,20210819,000000,21.1441,21.3393,20.5089,20.7437,28452.925149621,0
+ULH.US,D,20210820,000000,20.607,21.1826,20.607,20.8498,94754.608923237,0
+ULH.US,D,20210823,000000,20.9964,21.2699,20.6556,21.0747,206166.38556877,0
+ULH.US,D,20210824,000000,21.358,21.8685,21.3194,21.4056,32416.13009633,0
+ULH.US,D,20210825,000000,21.2996,22.3133,21.2996,21.913,138927.13688669,0
+ULH.US,D,20210826,000000,21.8455,21.913,21.0449,21.1639,38188.865592937,0
+ULH.US,D,20210827,000000,21.1689,21.8753,21.1689,21.6504,30505.677597191,0
+ULH.US,D,20210830,000000,21.7098,21.7098,21.1044,21.25,16401.835190709,0
+ULH.US,D,20210831,000000,21.5146,21.6692,21.2828,21.3293,35822.245883226,0
+ULH.US,D,20210901,000000,21.3194,21.5433,21.1341,21.5048,17415.091561092,0
+ULH.US,D,20210902,000000,21.5097,21.7832,21.3333,21.4601,27575.913410714,0
+ULH.US,D,20210903,000000,20.9904,21.1956,20.9904,21.1173,10624.053596639,0
+ULH.US,D,20210907,000000,21.0192,21.1669,20.608,20.9707,59101.911914736,0
+ULH.US,D,20210908,000000,20.8428,20.9707,20.5237,20.6467,20354.947942493,0
+ULH.US,D,20210909,000000,20.8964,20.8964,20.0492,20.0492,28083.550815398,0
+ULH.US,D,20210910,000000,20.3822,20.4316,19.8233,20.2355,38225.197494664,0
+ULH.US,D,20210913,000000,20.3325,20.6754,20.2058,20.4019,38397.774027866,0
+ULH.US,D,20210914,000000,20.5584,20.5584,19.9897,20.0293,24170.80684331,0
+ULH.US,D,20210915,000000,20.1076,20.5089,20.0195,20.069,104657.0705828,0
+ULH.US,D,20210916,000000,20.1958,20.608,19.745,19.853,92375.878579618,0
+ULH.US,D,20210917,000000,19.8332,20.5218,19.1376,19.1574,214326.93438442,0
+ULH.US,D,20210920,000000,18.9909,19.4219,18.6679,18.6679,156712.6120015,0
+ULH.US,D,20210921,000000,18.9027,19.6568,18.9027,19.2941,206582.18399964,0
+ULH.US,D,20210922,000000,19.3139,20.0789,19.3139,19.7261,111891.15590442,0
+ULH.US,D,20210923,000000,19.9124,20.0095,19.3922,19.5398,32932.850476446,0
+ULH.US,D,20210924,000000,19.4506,19.6568,19.1871,19.2744,30416.866281858,0
+ULH.US,D,20210927,000000,19.2941,19.8727,19.2941,19.627,30328.054966526,0
+ULH.US,D,20210928,000000,19.4804,19.7946,19.1574,19.2455,38317.036468473,0
+ULH.US,D,20210929,000000,19.2069,19.853,19.1971,19.3437,29050.38308913,0
+ULH.US,D,20210930,000000,19.3535,19.951,19.1078,19.6766,54238.483180793,0
+ULH.US,D,20211001,000000,19.6469,20.0195,19.3535,19.8629,34696.966149186,0
+ULH.US,D,20211004,000000,19.8926,20.1245,19.53,19.7846,33960.235919724,0
+ULH.US,D,20211005,000000,19.7846,19.9798,19.5498,19.8629,119689.3949223,0
+ULH.US,D,20211006,000000,19.637,19.9798,19.3535,19.7549,36683.110110256,0
+ULH.US,D,20211007,000000,19.8727,20.2255,19.5983,19.637,18151.821790554,0
+ULH.US,D,20211008,000000,19.6568,19.6568,19.0979,19.3922,18399.080566195,0
+ULH.US,D,20211011,000000,19.6617,19.8233,19.0791,19.5498,41259.920508352,0
+ULH.US,D,20211012,000000,19.6469,19.6568,19.2258,19.4219,33470.764465902,0
+ULH.US,D,20211013,000000,19.5884,19.7549,19.1644,19.4408,21737.5786471,0
+ULH.US,D,20211014,000000,19.7133,19.9223,19.4021,19.8629,39165.790061594,0
+ULH.US,D,20211015,000000,20.1275,20.5782,19.9699,20.4019,41314.418360942,0
+ULH.US,D,20211018,000000,20.4118,20.6566,19.9223,20.499,38138.404618317,0
+ULH.US,D,20211019,000000,20.5584,20.608,20.1958,20.5189,21585.186503746,0
+ULH.US,D,20211020,000000,20.5387,21.5385,20.5387,21.5097,53591.573486156,0
+ULH.US,D,20211021,000000,21.5483,21.5483,21.0579,21.1856,40228.498187105,0
+ULH.US,D,20211022,000000,21.264,21.5573,21.264,21.4206,28677.98109643,0
+ULH.US,D,20211025,000000,21.47,21.9892,21.3759,21.91,62572.617749146,0
+ULH.US,D,20211026,000000,22.0289,22.0487,21.6068,21.6762,38329.147102382,0
+ULH.US,D,20211027,000000,21.6365,21.6563,20.9588,21.0876,20418.528770516,0
+ULH.US,D,20211028,000000,21.2837,21.4998,21.1758,21.3036,27110.663224711,0
+ULH.US,D,20211029,000000,20.8716,20.9311,20.5089,20.6566,48530.337731701,0
+ULH.US,D,20211101,000000,20.5981,20.8428,19.9897,19.9996,47077.061662625,0
+ULH.US,D,20211102,000000,20.0888,20.5486,19.858,20.499,42444.744192446,0
+ULH.US,D,20211103,000000,20.3919,20.6566,20.2008,20.5387,25780.511933709,0
+ULH.US,D,20211104,000000,20.5189,20.6377,20.4118,20.4604,23980.064359243,0
+ULH.US,D,20211105,000000,20.6754,21.0975,20.5237,21.0281,38554.203049191,0
+ULH.US,D,20211108,000000,21.2343,21.2837,20.7547,21.1758,31943.815373881,0
+ULH.US,D,20211109,000000,21.1669,21.5295,20.7944,20.9608,34535.491030399,0
+ULH.US,D,20211110,000000,21.2343,21.2343,20.6664,20.8518,14652.857810355,0
+ULH.US,D,20211111,000000,20.9409,21.2769,20.6664,20.9994,34092.443673229,0
+ULH.US,D,20211112,000000,20.7547,21.0678,20.6278,20.6754,28945.424261919,0
+ULH.US,D,20211115,000000,20.7645,20.7645,20.5584,20.6754,25150.758970443,0
+ULH.US,D,20211116,000000,20.5782,20.6566,20.2552,20.5882,28840.465434708,0
+ULH.US,D,20211117,000000,20.5782,20.5782,19.961,20.0392,13527.578076314,0
+ULH.US,D,20211118,000000,19.9422,19.9422,19.2357,19.4021,37107.991516562,0
+ULH.US,D,20211119,000000,19.2258,19.8034,18.8729,19.6568,35009.824191834,0
+ULH.US,D,20211122,000000,19.8629,20.3919,19.5686,19.9313,98310.089195011,0
+ULH.US,D,20211123,000000,19.951,20.5387,19.951,20.176,61792.491081511,0
+ULH.US,D,20211124,000000,19.9996,20.4901,19.3971,20.0987,22102.916103354,0
+ULH.US,D,20211126,000000,19.5983,19.6866,18.9711,19.0206,15216.002287122,0
+ULH.US,D,20211129,000000,19.3139,19.5736,18.6679,18.6867,32477.692485367,0
+ULH.US,D,20211130,000000,19.0692,19.0692,17.8465,18.216,53156.599884926,0
+ULH.US,D,20211201,000000,18.3924,18.7165,17.8633,17.9525,39718.842343437,0
+ULH.US,D,20211202,000000,18.216,18.5054,18.0595,18.4717,53927.64357713,0
+ULH.US,D,20211203,000000,18.447,18.6778,17.6681,17.9634,27509.304924215,0
+ULH.US,D,20211206,000000,18.0327,18.3875,17.5006,17.5501,28906.064701715,0
+ULH.US,D,20211207,000000,17.8603,17.9733,17.5106,17.5601,33941.060749367,0
+ULH.US,D,20211208,000000,17.7771,18.1804,17.683,17.8256,35189.465261484,0
+ULH.US,D,20211209,000000,17.6878,17.8256,17.4908,17.6285,39118.35674545,0
+ULH.US,D,20211210,000000,17.6384,17.6978,17.2202,17.2836,96505.604742575,0
+ULH.US,D,20211213,000000,17.3629,17.4412,17.0479,17.4412,104851.84994483,0
+ULH.US,D,20211214,000000,17.353,17.7375,16.9884,17.2639,113943.908352,0
+ULH.US,D,20211215,000000,17.2639,17.6086,16.9884,17.1459,134380.60307337,0
+ULH.US,D,20211216,000000,17.5551,17.6978,16.9834,17.1657,115639.39709925,0
+ULH.US,D,20211217,000000,17.1559,17.4808,16.8507,17.2352,151598.89683344,0
+ULH.US,D,20211220,000000,17.0082,17.1955,16.377,17.1459,66222.964653207,0
+ULH.US,D,20211221,000000,17.244,17.7682,17.0062,17.4124,32366.678341202,0
+ULH.US,D,20211222,000000,17.3133,17.6878,17.3133,17.5898,22054.473567718,0
+ULH.US,D,20211223,000000,17.5304,17.8841,17.5304,17.7275,23989.147334675,0
+ULH.US,D,20211227,000000,17.7177,18.0427,17.3629,17.9248,23929.603384623,0
+ULH.US,D,20211228,000000,17.8355,18.9592,17.8355,18.8512,77808.804426117,0
+ULH.US,D,20211229,000000,18.87,19.1068,18.5747,18.7619,44859.806437792,0
+ULH.US,D,20211230,000000,18.8215,18.9096,18.2003,18.4073,49313.492057814,0
+ULH.US,D,20211231,000000,18.4955,18.6442,18.1318,18.5847,18885.524361538,0
+ULH.US,D,20220103,000000,18.5747,18.9989,18.3478,18.437,19250.861817792,0
+ULH.US,D,20220104,000000,18.545,19.1464,18.4767,18.7819,17746.115554604,0
+ULH.US,D,20220105,000000,19.0771,19.2001,18.3677,18.3677,31721.78708555,0
+ULH.US,D,20220106,000000,18.4955,18.5352,18.1407,18.4271,15531.887988248,0
+ULH.US,D,20220107,000000,18.1556,18.5222,18.0823,18.4073,15723.639691807,0
+ULH.US,D,20220110,000000,18.447,18.447,18.0823,18.2497,15063.610143768,0
+ULH.US,D,20220111,000000,18.1705,18.3974,17.905,18.3478,35845.457931553,0
+ULH.US,D,20220112,000000,18.3092,18.5202,18.116,18.1705,28126.947253572,0
+ULH.US,D,20220113,000000,18.2894,18.5054,18.2398,18.3776,14226.967184557,0
+ULH.US,D,20220114,000000,18.1903,18.2052,17.9624,18.0526,21498.393627398,0
+ULH.US,D,20220118,000000,17.9248,18.0427,17.2737,17.7672,23131.310766124,0
+ULH.US,D,20220119,000000,18.0823,18.1318,17.4124,17.5205,53432.116806355,0
+ULH.US,D,20220120,000000,18.0278,18.0278,16.8507,16.9686,45525.891302785,0
+ULH.US,D,20220121,000000,16.821,17.3332,16.4068,16.8605,438949.92603045,0
+ULH.US,D,20220124,000000,16.7417,17.1261,16.487,16.9487,133854.79971782,0
+ULH.US,D,20220125,000000,16.8507,17.6781,16.5297,17.2936,107482.88516156,0
+ULH.US,D,20220126,000000,17.4908,17.7861,16.821,17.0964,79233.822349406,0
+ULH.US,D,20220127,000000,17.1856,17.3332,15.944,16.0619,89973.936187673,0
+ULH.US,D,20220128,000000,16.0619,16.5058,15.6259,16.3087,91458.498061013,0
+ULH.US,D,20220131,000000,16.2591,16.7912,16.1214,16.7813,35824.264322211,0
+ULH.US,D,20220201,000000,16.6634,18.3181,16.6634,17.3332,60631.888665235,0
+ULH.US,D,20220202,000000,17.4412,17.8455,17.0766,17.7177,42664.754041792,0
+ULH.US,D,20220203,000000,17.6681,17.9396,17.3133,17.4908,45626.813252027,0
+ULH.US,D,20220204,000000,17.4908,17.4908,16.8011,16.8407,31109.190853654,0
+ULH.US,D,20220207,000000,16.8011,16.8011,16.1798,16.3185,41139.823388755,0
+ULH.US,D,20220208,000000,16.3572,16.486,16.0619,16.1115,36153.269876738,0
+ULH.US,D,20220209,000000,16.1898,16.7516,16.0312,16.5445,38158.589008165,0
+ULH.US,D,20220210,000000,16.4761,17.0379,16.4563,16.486,75765.134953979,0
+ULH.US,D,20220211,000000,17.8653,18.1318,17.2936,17.7572,52686.303601461,0
+ULH.US,D,20220214,000000,17.8455,17.8455,17.5403,17.7177,19764.554539431,0
+ULH.US,D,20220215,000000,17.9545,18.0526,17.4412,17.8058,20666.796765649,0
+ULH.US,D,20220216,000000,17.7177,18.1903,17.2539,17.8653,24622.937175911,0
+ULH.US,D,20220217,000000,17.6681,18.1288,17.4808,17.5998,23750.971534466,0
+ULH.US,D,20220218,000000,17.6978,17.6978,17.2639,17.5106,24231.360012855,0
+ULH.US,D,20220222,000000,17.3729,17.9248,17.244,17.6185,129013.57381272,0
+ULH.US,D,20220223,000000,17.7959,18.4172,17.6681,18.1606,41242.763776981,0
+ULH.US,D,20220224,000000,17.8455,18.5847,17.5501,18.447,36402.547091365,0
+ULH.US,D,20220225,000000,18.4955,19.5696,18.4955,19.1761,44638.787368953,0
+ULH.US,D,20220228,000000,19.1068,19.1068,18.3855,18.8512,28128.965692557,0
+ULH.US,D,20220301,000000,18.7026,18.8116,18.0327,18.2993,36386.399579486,0
+ULH.US,D,20220302,000000,18.437,19.0573,18.437,18.7322,26282.09402144,0
+ULH.US,D,20220303,000000,18.7422,19.0771,18.3557,18.7619,28671.925779475,0
+ULH.US,D,20220304,000000,18.7273,18.9652,18.4697,18.8066,44417.768300115,0
+ULH.US,D,20220307,000000,18.8959,19.1732,18.6184,18.6382,27831.245942294,0
+ULH.US,D,20220308,000000,18.8363,19.5696,18.7769,19.1534,135286.88217756,0
+ULH.US,D,20220309,000000,19.3813,19.7579,19.3813,19.5398,32170.889759673,0
+ULH.US,D,20220310,000000,19.639,19.9857,19.5003,19.8273,17426.192975508,0
+ULH.US,D,20220311,000000,19.7975,20.5209,19.7975,20.1542,40568.605156049,0
+ULH.US,D,20220314,000000,20.4911,21.254,20.4911,21.1748,48210.415152606,0
+ULH.US,D,20220315,000000,21.1649,21.591,20.5285,20.9568,62006.445613902,0
+ULH.US,D,20220316,000000,20.9271,21.9179,20.9271,21.8485,40670.536324782,0
+ULH.US,D,20220317,000000,21.8188,22.3291,21.8188,22.2053,24550.273372458,0
+ULH.US,D,20220318,000000,22.1161,22.5322,21.9278,22.4927,70405.17022977,0
+ULH.US,D,20220321,000000,22.3755,23.0178,22.344,22.7206,56335.641286029,0
+ULH.US,D,20220322,000000,22.8593,23.2555,22.5026,22.6214,79454.841418244,0
+ULH.US,D,20220323,000000,22.4431,22.4431,20.7091,20.7587,55073.10770102,0
+ULH.US,D,20220324,000000,20.9865,21.0361,20.7091,20.7884,21309.669582316,0
+ULH.US,D,20220325,000000,20.7884,20.9667,20.6595,20.7587,21422.702165467,0
+ULH.US,D,20220328,000000,20.7587,20.8377,20.6199,20.7784,12338.717514251,0
+ULH.US,D,20220329,000000,20.7983,21.2392,20.7884,21.1054,32491.821558261,0
+ULH.US,D,20220330,000000,20.7587,21.264,20.61,20.6595,32066.940151955,0
+ULH.US,D,20220331,000000,20.61,20.7587,19.6093,19.966,58793.090750057,0
+ULH.US,D,20220401,000000,20.1145,20.1344,19.2525,19.3714,59887.084679833,0
+ULH.US,D,20220404,000000,19.5696,19.5696,18.7966,18.8066,39373.689277031,0
+ULH.US,D,20220405,000000,18.8265,18.9849,17.7018,17.8058,61220.263629312,0
+ULH.US,D,20220406,000000,17.6572,17.9357,17.5978,17.6671,53007.235400048,0
+ULH.US,D,20220407,000000,17.7464,18.0337,17.5581,17.8058,58678.039727922,0
+ULH.US,D,20220408,000000,17.7068,18.2517,17.6671,18.0635,33864.360067944,0
+ULH.US,D,20220411,000000,18.3112,18.4994,17.9545,18.004,40810.817834228,0
+ULH.US,D,20220412,000000,18.2417,18.7472,17.8455,17.9545,49095.500647452,0
+ULH.US,D,20220413,000000,17.9346,18.2517,17.895,18.1823,16926.629326764,0
+ULH.US,D,20220414,000000,18.232,18.4598,18.1427,18.3904,22790.194577688,0
+ULH.US,D,20220418,000000,18.4598,18.5192,18.2517,18.4103,15427.938380529,0
+ULH.US,D,20220419,000000,18.2617,18.6679,18.2617,18.4004,26227.596168849,0
+ULH.US,D,20220420,000000,18.6382,19.0642,18.6382,18.9057,20348.892625538,0
+ULH.US,D,20220421,000000,18.8959,19.3021,18.3112,18.3805,62662.438283971,0
+ULH.US,D,20220422,000000,18.3707,18.7026,17.8355,18.0833,100591.93446736,0
+ULH.US,D,20220425,000000,18.1527,18.5985,17.7265,18.3013,121291.02625677,0
+ULH.US,D,20220426,000000,18.0733,19.2497,18.0733,19.0841,102842.49393544,0
+ULH.US,D,20220427,000000,19.2327,19.6489,19.0544,19.2724,64288.290886249,0
+ULH.US,D,20220428,000000,19.53,20.5802,19.3417,20.4515,64423.526298233,0
+ULH.US,D,20220429,000000,20.4415,20.828,19.9758,20.0948,52055.541418703,0
+ULH.US,D,20220502,000000,20.0948,20.5902,20.0749,20.1442,87717.321402636,0
+ULH.US,D,20220503,000000,20.1938,21.0435,20.1839,20.9766,38223.179055679,0
+ULH.US,D,20220504,000000,20.6595,22.1458,20.6595,21.8981,58904.104894222,0
+ULH.US,D,20220505,000000,21.9575,21.9575,21.1748,21.373,46433.179626465,0
+ULH.US,D,20220506,000000,23.2358,23.9114,22.344,23.2952,66596.3758654,0
+ULH.US,D,20220509,000000,23.3844,23.6123,22.7999,22.9583,65517.520228009,0
+ULH.US,D,20220510,000000,23.0871,23.2458,22.1557,22.7899,70489.944667133,0
+ULH.US,D,20220511,000000,22.7799,23.0673,20.7289,22.9583,58802.173725488,0
+ULH.US,D,20220512,000000,22.7899,23.7213,22.6116,23.1763,44883.018486117,0
+ULH.US,D,20220513,000000,24.7815,24.7815,23.7015,24.3753,51671.028792092,0
+ULH.US,D,20220516,000000,24.5933,26.4065,24.5933,25.277,124083.53659227,0
+ULH.US,D,20220517,000000,25.6435,26.1588,25.3463,25.6337,108428.52382595,0
+ULH.US,D,20220518,000000,25.7625,25.7625,24.6329,25.0688,77989.454715259,0
+ULH.US,D,20220519,000000,24.7815,24.9698,23.6817,24.3951,85035.825211292,0
+ULH.US,D,20220520,000000,24.7716,24.7716,23.6024,23.8501,101470.96464525,0
+ULH.US,D,20220523,000000,24.3356,25.4553,24.1572,24.5239,240947.11693581,0
+ULH.US,D,20220524,000000,24.5338,25.7625,24.2812,25.5842,103128.10305179,0
+ULH.US,D,20220525,000000,25.7328,27.2092,25.5643,26.5056,109249.01927329,0
+ULH.US,D,20220526,000000,26.7533,27.5758,26.5254,26.9911,87882.833399392,0
+ULH.US,D,20220527,000000,26.9911,27.4025,26.793,27.2785,72133.963220274,0
+ULH.US,D,20220531,000000,27.1448,28.1108,26.7111,27.6352,147899.09817425,0
+ULH.US,D,20220601,000000,27.9524,28.2594,27.0308,28.0712,111011.11650704,0
+ULH.US,D,20220602,000000,28.1802,29.1512,27.9324,28.9035,67123.18844044,0
+ULH.US,D,20220603,000000,28.8389,29.2466,28.5704,28.8289,46043.804615417,0
+ULH.US,D,20220606,000000,28.998,30.5096,28.7792,30.4896,90548.055966524,0
+ULH.US,D,20220607,000000,30.072,30.44,29.525,29.5847,104096.32580979,0
+ULH.US,D,20220608,000000,29.4356,29.6444,28.8887,29.4654,62179.449082504,0
+ULH.US,D,20220609,000000,29.3262,29.8781,29.1969,29.5052,45355.983300729,0
+ULH.US,D,20220610,000000,29.1571,29.5947,28.9383,29.0079,55946.82260818,0
+ULH.US,D,20220613,000000,28.2522,28.2522,27.0091,27.1583,78626.825431979,0
+ULH.US,D,20220614,000000,27.4566,28.0931,26.9599,27.7649,62892.410065127,0
+ULH.US,D,20220615,000000,27.7549,28.3318,27.2279,27.5859,68499.56160124,0
+ULH.US,D,20220616,000000,26.9892,27.2577,25.6765,26.1042,178585.16189975,0
+ULH.US,D,20220617,000000,26.1738,27.1682,25.428,26.1638,117215.21012474,0
+ULH.US,D,20220621,000000,26.6014,27.0587,25.955,26.7804,47719.112086573,0
+ULH.US,D,20220622,000000,26.5417,27.2279,26.1241,26.323,97764.146250446,0
+ULH.US,D,20220623,000000,26.1638,26.492,25.4677,25.8357,45380.117381946,0
+ULH.US,D,20220624,000000,25.9153,28.3019,25.9153,28.1627,197633.99108709,0
+ULH.US,D,20220627,000000,28.4411,28.8239,27.7151,27.9837,121645.82520152,0
+ULH.US,D,20220628,000000,27.9936,28.6764,27.8543,28.0235,58608.610649086,0
+ULH.US,D,20220629,000000,27.9837,27.9837,27.0389,27.1782,33522.238810595,0
+ULH.US,D,20220630,000000,26.7605,27.3372,26.3643,27.1583,29038.327637796,0
+ULH.US,D,20220701,000000,26.7804,27.5654,26.3628,27.0191,32606.149311062,0
+ULH.US,D,20220705,000000,26.492,26.6014,25.6269,26.3328,62486.153031305,0
+ULH.US,D,20220706,000000,26.3726,26.3726,25.3799,26.0047,38987.602619558,0
+ULH.US,D,20220707,000000,26.2832,27.1682,26.2832,26.8599,47253.525436426,0
+ULH.US,D,20220708,000000,27.0887,27.2676,26.503,27.0489,29896.093107721,0
+ULH.US,D,20220711,000000,26.6909,27.4666,26.5145,26.6312,40180.228466371,0
+ULH.US,D,20220712,000000,26.4522,26.8997,25.6666,26.4324,37807.043813353,0
+ULH.US,D,20220713,000000,26.0345,26.0345,25.239,25.5771,110941.354595,0
+ULH.US,D,20220714,000000,25.0998,25.0998,24.2942,24.8511,108536.99675374,0
+ULH.US,D,20220715,000000,25.3285,25.7817,24.3143,25.3882,61685.70600427,0
+ULH.US,D,20220718,000000,25.3882,26.0743,25.3682,25.3882,48263.134500676,0
+ULH.US,D,20220719,000000,25.587,26.9594,25.587,26.85,49085.704435493,0
+ULH.US,D,20220720,000000,26.6909,27.4716,26.3528,27.3372,48415.983681717,0
+ULH.US,D,20220721,000000,27.1881,27.4268,26.6213,27.208,36155.870423415,0
+ULH.US,D,20220722,000000,27.3472,27.3472,26.482,26.9295,37182.57446186,0
+ULH.US,D,20220725,000000,27.3274,27.9737,27.1632,27.7549,46552.631494411,0
+ULH.US,D,20220726,000000,27.5859,28.2223,27.387,28.2223,62350.398824459,0
+ULH.US,D,20220727,000000,28.461,28.8289,28.0235,28.6102,44161.346280481,0
+ULH.US,D,20220728,000000,28.7195,28.8489,28.2522,28.4312,51290.956106708,0
+ULH.US,D,20220729,000000,28.9881,30.0223,28.9483,29.8831,69291.963934536,0
+ULH.US,D,20220801,000000,30.1416,33.9703,29.8929,33.8707,208292.2047046,0
+ULH.US,D,20220802,000000,34.0399,34.1691,33.2347,33.7415,95675.542638447,0
+ULH.US,D,20220803,000000,34.0697,35.7067,33.8609,35.4618,108347.94645088,0
+ULH.US,D,20220804,000000,35.7304,36.6154,35.4022,35.8,137648.73222191,0
+ULH.US,D,20220805,000000,35.8,36.1281,34.2686,34.8055,72321.796714003,0
+ULH.US,D,20220808,000000,35.3028,37.6198,34.8255,37.1127,147949.96255475,0
+ULH.US,D,20220809,000000,37.3414,38.659,37.0431,37.8784,94280.793861441,0
+ULH.US,D,20220810,000000,38.2861,40.5336,38.2364,39.0916,127215.77002909,0
+ULH.US,D,20220811,000000,39.5788,39.6286,38.5745,39.1215,54192.073786351,0
+ULH.US,D,20220812,000000,39.4695,39.4695,38.8305,39.0021,47184.139952926,0
+ULH.US,D,20220815,000000,38.3259,39.4396,37.8387,39.38,60792.744999236,0
+ULH.US,D,20220816,000000,39.3502,40.4043,38.9823,39.5888,72373.08163659,0
+ULH.US,D,20220817,000000,39.39,39.39,38.1171,38.3458,70859.673626932,0
+ULH.US,D,20220818,000000,38.5745,40.454,38.5745,40.1855,68349.72918035,0
+ULH.US,D,20220819,000000,39.5988,39.7479,39.0419,39.38,69187.382915928,0
+ULH.US,D,20220822,000000,38.6342,39.4297,38.306,39.0519,228788.07317825,0
+ULH.US,D,20220823,000000,39.2109,39.9567,39.0219,39.1413,105867.1640191,0
+ULH.US,D,20220824,000000,38.9425,39.3004,38.6441,38.7436,41390.954874097,0
+ULH.US,D,20220825,000000,39.1215,39.3502,38.664,39.2507,33023.467798775,0
+ULH.US,D,20220826,000000,39.4396,39.4396,37.3016,37.3712,58667.940265411,0
+ULH.US,D,20220829,000000,37.3712,38.1469,36.8044,37.5402,54448.498399283,0
+ULH.US,D,20220830,000000,37.3414,37.3414,36.2375,36.8541,114640.90812824,0
+ULH.US,D,20220831,000000,36.6751,38.9425,36.2773,36.3072,67675.986079706,0
+ULH.US,D,20220901,000000,36.3321,36.3321,34.9458,35.9631,45377.952519856,0
+ULH.US,D,20220902,000000,36.5316,36.5316,35.1683,35.7038,41516.57513003,0
+ULH.US,D,20220906,000000,35.1952,35.5143,34.2477,34.6566,57381.211084802,0
+ULH.US,D,20220907,000000,34.6865,35.624,34.1031,35.0555,61990.598740224,0
+ULH.US,D,20220908,000000,34.8262,34.8361,33.8288,33.9884,40636.209160602,0
+ULH.US,D,20220909,000000,34.507,34.9558,34.2776,34.5469,33734.661361544,0
+ULH.US,D,20220912,000000,34.507,35.3547,34.507,34.9558,43060.72500807,0
+ULH.US,D,20220913,000000,34.4173,34.4173,33.38,33.779,49682.520978574,0
+ULH.US,D,20220914,000000,34.0682,34.138,33.5296,33.9884,65856.98960368,0
+ULH.US,D,20220915,000000,33.9086,34.0881,32.9313,33.4898,69897.84934946,0
+ULH.US,D,20220916,000000,32.9113,32.9113,31.4353,32.0636,116367.73642593,0
+ULH.US,D,20220919,000000,31.4353,33.2005,31.4353,32.8614,85439.61760246,0
+ULH.US,D,20220920,000000,32.7418,32.7418,31.7943,32.0935,64144.387011672,0
+ULH.US,D,20220921,000000,32.5523,32.8714,31.9539,32.0835,38573.66610922,0
+ULH.US,D,20220922,000000,32.4226,32.4924,31.914,32.3129,53986.086742566,0
+ULH.US,D,20220923,000000,31.6348,31.6348,30.2086,30.6674,58281.63094875,0
+ULH.US,D,20220926,000000,30.7571,31.7943,30.7571,31.3056,61356.895673392,0
+ULH.US,D,20220927,000000,31.6048,32.2032,31.4752,31.8442,35845.333759774,0
+ULH.US,D,20220928,000000,32.0237,32.8415,31.2739,32.6221,58072.067751016,0
+ULH.US,D,20220929,000000,32.303,32.4326,31.615,32.0636,50979.005259292,0
+ULH.US,D,20220930,000000,31.9439,32.5423,31.4752,31.6348,132571.28319809,0
+ULH.US,D,20221003,000000,31.8841,33.5097,31.8841,32.9213,150258.81816473,0
+ULH.US,D,20221004,000000,33.4199,34.0582,33.1806,33.3402,42726.827664312,0
+ULH.US,D,20221005,000000,33.0609,33.6695,32.9113,33.3601,35795.199023474,0
+ULH.US,D,20221006,000000,33.2005,33.8388,33.2005,33.3102,29635.645321656,0
+ULH.US,D,20221007,000000,33.1407,33.38,32.0237,32.4725,35131.415114862,0
+ULH.US,D,20221010,000000,32.6221,33.0011,32.4725,32.7617,25814.37572087,0
+ULH.US,D,20221011,000000,32.5623,33.2865,32.3728,32.7617,30212.194789106,0
+ULH.US,D,20221012,000000,32.8515,33.1307,32.7318,32.9911,22278.874116994,0
+ULH.US,D,20221013,000000,32.3628,33.8388,30.9775,33.7291,38167.57474519,0
+ULH.US,D,20221014,000000,34.1081,34.3774,32.8098,33.2005,34108.666494342,0
+ULH.US,D,20221017,000000,33.6493,34.3076,33.2803,34.138,36347.6838175,0
+ULH.US,D,20221018,000000,34.6865,35.4233,34.0632,34.6367,37554.928267604,0
+ULH.US,D,20221019,000000,34.4571,34.6067,33.5895,34.4272,40737.481327928,0
+ULH.US,D,20221020,000000,34.2577,34.2677,33.5197,33.6892,34092.623378726,0
+ULH.US,D,20221021,000000,33.8089,34.5469,33.6992,34.507,36230.368534558,0
+ULH.US,D,20221024,000000,34.507,35.2473,34.0383,35.1353,30619.288847862,0
+ULH.US,D,20221025,000000,35.0356,35.8534,34.9059,35.3348,46406.717308732,0
+ULH.US,D,20221026,000000,35.3846,36.1127,34.9159,35.7935,40404.586678896,0
+ULH.US,D,20221027,000000,35.9332,36.0429,34.886,35.1353,45427.08456143,0
+ULH.US,D,20221028,000000,36.9006,36.9006,32.8714,32.8714,101531.86526003,0
+ULH.US,D,20221031,000000,33.0509,33.0509,31.7445,31.914,146138.7455356,0
+ULH.US,D,20221101,000000,32.4127,34.9059,32.4127,34.4472,98570.907734156,0
+ULH.US,D,20221102,000000,32.642,33.3102,32.0137,32.3428,103697.68586819,0
+ULH.US,D,20221103,000000,32.1733,32.9612,31.3964,32.7817,46737.606568312,0
+ULH.US,D,20221104,000000,32.8914,33.9286,32.8116,33.5596,34844.644423226,0
+ULH.US,D,20221107,000000,33.41,34.6666,33.4,33.9685,51302.87565579,0
+ULH.US,D,20221108,000000,34.7065,36.9205,34.7065,35.9232,118492.44655032,0
+ULH.US,D,20221109,000000,35.4146,35.7269,33.769,33.9086,40844.76966361,0
+ULH.US,D,20221110,000000,35.2749,36.4617,34.5426,36.1227,61854.232257488,0
+ULH.US,D,20221111,000000,36.4617,37.6087,36.1725,36.382,57403.270368774,0
+ULH.US,D,20221114,000000,36.6512,37.9976,36.4518,36.8308,62577.175154934,0
+ULH.US,D,20221115,000000,37.1499,38.8952,37.0643,38.227,83458.292823884,0
+ULH.US,D,20221116,000000,38.5461,38.5461,37.0701,37.2596,59203.107401944,0
+ULH.US,D,20221117,000000,36.9006,37.8779,36.0429,37.6087,54478.409853032,0
+ULH.US,D,20221118,000000,38.1073,38.4464,37.2795,37.838,70489.4392378,0
+ULH.US,D,20221121,000000,37.499,38.8952,37.4192,37.6485,77045.057356388,0
+ULH.US,D,20221122,000000,37.7682,38.5062,37.0601,37.3294,57414.30001076,0
+ULH.US,D,20221123,000000,37.1599,37.3793,36.6413,37.1499,28123.581674848,0
+ULH.US,D,20221125,000000,37.2596,38.1616,36.6113,36.6113,19077.269856876,0
+ULH.US,D,20221128,000000,36.7909,37.3693,35.6838,35.9531,49431.847297074,0
+ULH.US,D,20221129,000000,36.2324,36.6512,36.1027,36.4917,28497.586807646,0
+ULH.US,D,20221130,000000,36.8607,38.8453,36.2723,37.868,249360.15140894,0
+ULH.US,D,20221201,000000,38.2769,39.6033,37.9876,38.965,170048.00127707,0
+ULH.US,D,20221202,000000,38.47,39.19,37.7,37.77,78036,0
+ULH.US,D,20221205,000000,39.01,39.4099,35.56,35.66,76152,0
+ULH.US,D,20221206,000000,35.42,37.06,35.027,36.18,97810,0
+ULH.US,D,20221207,000000,35.88,36.9103,35.02,35.61,62703,0
+ULH.US,D,20221208,000000,35.92,35.92,33.71,33.85,70715,0
+ULH.US,D,20221209,000000,33.51,34.01,32.6,33.85,58517,0
+ULH.US,D,20221212,000000,33.98,36.03,33.92,35.77,61497,0
+ULH.US,D,20221213,000000,37.33,37.47,35.6901,35.98,130343,0
+ULH.US,D,20221214,000000,36.13,37.4615,35.8949,36.42,58448,0
+ULH.US,D,20221215,000000,36.08,36.8418,34.41,34.66,132458,0
+ULH.US,D,20221216,000000,34.3,34.92,34.2051,34.68,71170,0
+ULH.US,D,20221219,000000,34.75,35.4,34.19,34.85,40200,0
+ULH.US,D,20221220,000000,34.8,35.46,34.25,34.48,66205,0
+ULH.US,D,20221221,000000,34.74,35.33,34.6,35.26,73635,0
+ULH.US,D,20221222,000000,35.05,35.05,33.45,33.96,43309,0
+ULH.US,D,20221223,000000,33.99,34.295,33.2112,34.21,24244,0
+ULH.US,D,20221227,000000,34.54,34.7537,33.7,34.09,46846,0
+ULH.US,D,20221228,000000,34.11,34.57,33.36,33.45,62434,0
+ULH.US,D,20221229,000000,33.62,34.5399,33.61,33.96,34092,0
+ULH.US,D,20221230,000000,33.8,34.06,32.99,33.44,51501,0
+ULH.US,D,20230103,000000,33.64,34.25,33.44,34.08,58651,0
+ULH.US,D,20230104,000000,34.15,34.16,33.46,33.79,39544,0
+ULH.US,D,20230105,000000,33.56,33.87,33.06,33.63,25394,0
+ULH.US,D,20230106,000000,33.78,35.1798,33.745,34.67,52321,0
+ULH.US,D,20230109,000000,34.9,35.67,34.63,34.81,48475,0
+ULH.US,D,20230110,000000,34.7942,35.14,34.6796,34.78,22522,0
+ULH.US,D,20230111,000000,34.94,35.1311,34.52,34.68,39825,0
+ULH.US,D,20230112,000000,34.94,35.8053,34.68,35.69,28480,0
+ULH.US,D,20230113,000000,35.2,35.46,34.8,35.12,39305,0
+ULH.US,D,20230117,000000,35.34,35.53,34.63,35.04,61593,0
+ULH.US,D,20230118,000000,35.36,36.47,35.03,35.11,30054,0
+ULH.US,D,20230119,000000,34.69,34.99,34.09,34.86,33936,0
+ULH.US,D,20230120,000000,35.22,35.6778,34.67,35.6,27270,0
+ULH.US,D,20230123,000000,35.54,35.96,35.35,35.63,36534,0
+ULH.US,D,20230124,000000,35.32,36.7099,35.25,36.42,32460,0
+ULH.US,D,20230125,000000,36.25,36.93,36.21,36.54,27826,0
+ULH.US,D,20230126,000000,36.67,36.97,35.78,36.04,50818,0
+ULH.US,D,20230127,000000,36.04,36.55,35.49,35.71,43528,0
+ULH.US,D,20230130,000000,35.23,35.87,34.531,34.63,61194,0
+ULH.US,D,20230131,000000,34.95,36.1,34.61,35.92,95184,0
+ULH.US,D,20230201,000000,35.71,37.81,35.63,37.45,60726,0
+ULH.US,D,20230202,000000,37.38,38.27,37.38,38.01,49692,0
+ULH.US,D,20230203,000000,37.59,39.12,37.59,39,49775,0
+ULH.US,D,20230206,000000,38.74,39.71,38.41,39.42,64942,0
+ULH.US,D,20230207,000000,40.46,45,40.46,43.87,173855,0
+ULH.US,D,20230208,000000,44.01,44.4,42.5,42.5,81189,0
+ULH.US,D,20230209,000000,42.5,43.0588,41.12,41.43,98405,0
+ULH.US,D,20230210,000000,40.95,40.95,32.1,32.6,328037,0
+ULH.US,D,20230213,000000,32.16,32.16,29.15,29.66,388676,0
+ULH.US,D,20230214,000000,29.47,31.53,29.19,31,119875,0
+ULH.US,D,20230215,000000,30.36,31.7,29.9,31.55,79248,0
+ULH.US,D,20230216,000000,31.32,32.65,31,31.75,79742,0
+ULH.US,D,20230217,000000,31.73,32.75,31.3663,32.64,73278,0
+ULH.US,D,20230221,000000,32.5,32.5,30.45,30.83,126222,0
+ULH.US,D,20230222,000000,30.49,30.79,29.9935,30.37,126373,0
+ULH.US,D,20230223,000000,30.62,31.12,30.3791,30.94,56068,0
+ULH.US,D,20230224,000000,30.31,31.33,30.21,31.24,87626,0
+ULH.US,D,20230227,000000,31.3,31.88,30.56,30.89,76768,0
+ULH.US,D,20230228,000000,30.87,30.96,29.61,29.7,113885,0
+ULH.US,D,20230301,000000,29.61,30.7735,29.61,29.96,57218,0
+ULH.US,D,20230302,000000,29.51,30.48,29.5,30.44,43752,0
+ULH.US,D,20230303,000000,30.37,31.525,30.2401,31.34,60473,0
+ULH.US,D,20230306,000000,31.21,31.32,30.43,30.93,103231,0
+ULH.US,D,20230307,000000,30.84,30.84,30.13,30.47,69630,0
+ULH.US,D,20230308,000000,29.9601,30.83,29.9601,30.45,53808,0
+ULH.US,D,20230309,000000,30.65,30.8,30.03,30.17,66666,0
+ULH.US,D,20230310,000000,29.97,30.16,29.21,29.44,63882,0
+ULH.US,D,20230313,000000,29.14,29.14,27,27.04,127890,0
+ULH.US,D,20230314,000000,27.95,28.06,26.105,26.36,68026,0
+ULH.US,D,20230315,000000,25.76,27.22,25.58,27.22,116410,0
+ULH.US,D,20230316,000000,26.63,27.23,26.2,26.97,44707,0
+ULH.US,D,20230317,000000,26.87,26.91,25.75,26.04,104144,0
+ULH.US,D,20230320,000000,26.04,26.5,25.83,25.98,73116,0
+ULH.US,D,20230321,000000,26.53,27.2999,26.1,27,43865,0
+ULH.US,D,20230322,000000,27,27.86,26.8,27.34,105987,0
+ULH.US,D,20230323,000000,27.36,28.12,26.8,26.97,124030,0
+ULH.US,D,20230324,000000,26.79,27.73,26.63,27.59,74161,0
+ULH.US,D,20230327,000000,27.74,28.5,27.65,28.16,53847,0
+ULH.US,D,20230328,000000,27.93,28.82,27.85,28.58,73905,0
+ULH.US,D,20230329,000000,28.8,28.96,27.9,28.19,60518,0
+ULH.US,D,20230330,000000,28.46,28.55,28.15,28.29,39771,0
+ULH.US,D,20230331,000000,28.54,29.24,28.495,29.15,115489,0
+ULH.US,D,20230403,000000,29.15,29.29,28.51,28.87,61171,0
+ULH.US,D,20230404,000000,28.95,29.01,27.61,27.72,54385,0
+ULH.US,D,20230405,000000,27.76,28.07,27.04,27.6,47227,0
+ULH.US,D,20230406,000000,27.75,28.32,27.42,27.76,41991,0
+ULH.US,D,20230410,000000,27.61,28.28,27.6072,28.21,39086,0
+ULH.US,D,20230411,000000,28.37,28.65,28.06,28.25,63045,0
+ULH.US,D,20230412,000000,28.65,28.65,28,28.25,24231,0
+ULH.US,D,20230413,000000,28.43,28.785,28.03,28.65,30083,0
+ULH.US,D,20230414,000000,28.61,29.03,28.36,28.96,44910,0
+ULH.US,D,20230417,000000,29.15,29.17,28.56,29,42642,0
+ULH.US,D,20230418,000000,29.08,29.395,28.91,29.2,28490,0
+ULH.US,D,20230419,000000,29.16,29.285,28.86,29.19,28301,0
+ULH.US,D,20230420,000000,29.06,29.7,28.7401,29.35,27855,0
+ULH.US,D,20230421,000000,29.27,29.535,28.88,28.91,54542,0
+ULH.US,D,20230424,000000,28.97,29.5676,28.77,28.99,45048,0
+ULH.US,D,20230425,000000,28.77,28.77,26.76,26.96,96154,0
+ULH.US,D,20230426,000000,27.04,27.04,25.91,26.12,41455,0
+ULH.US,D,20230427,000000,26.39,26.94,26.16,26.35,21954,0
+ULH.US,D,20230428,000000,25.66,26.79,25.12,25.6,41721,0
+ULH.US,D,20230501,000000,25.27,26.17,24.1,26.05,74598,0
+ULH.US,D,20230502,000000,25.91,26.02,25.18,25.96,46943,0
+ULH.US,D,20230503,000000,25.96,26.39,25.82,25.89,34556,0
+ULH.US,D,20230504,000000,25.68,25.68,24.68,24.97,36784,0
+ULH.US,D,20230505,000000,25.43,26.03,25.41,25.98,39240,0
+ULH.US,D,20230508,000000,26.06,26.37,25.1773,25.42,30987,0
+ULH.US,D,20230509,000000,25.18,25.8348,24.61,25.51,37238,0
+ULH.US,D,20230510,000000,25.91,25.91,25.075,25.23,50906,0
+ULH.US,D,20230511,000000,25.28,25.8,25.17,25.75,41511,0
+ULH.US,D,20230512,000000,25.73,26.11,25.62,25.86,23711,0
+ULH.US,D,20230515,000000,25.83,26.17,25.53,25.65,82081,0
+ULH.US,D,20230516,000000,25.69,26.47,25.5,26.3,63357,0
+ULH.US,D,20230517,000000,26.4,26.9,26.12,26.74,39012,0
+ULH.US,D,20230518,000000,26.55,27.49,26.54,27.35,43285,0
+ULH.US,D,20230519,000000,27.77,27.77,26.9062,27.06,33567,0
+ULH.US,D,20230522,000000,27.19,27.19,26.73,26.94,43155,0
+ULH.US,D,20230523,000000,26.92,27.43,26.765,27.16,40187,0
+ULH.US,D,20230524,000000,26.94,27.03,26.39,26.91,32202,0
+ULH.US,D,20230525,000000,26.79,27.19,26.73,27.1,27739,0
+ULH.US,D,20230526,000000,27.17,27.68,27.09,27.44,32131,0
+ULH.US,D,20230530,000000,27.45,27.625,27.265,27.4,30762,0
+ULH.US,D,20230531,000000,27.21,27.23,26.55,26.55,51689,0
+ULH.US,D,20230601,000000,26.78,27.35,26.37,27.21,41369,0
+ULH.US,D,20230602,000000,27.51,28.77,27.51,28.77,59613,0
+ULH.US,D,20230605,000000,28.56,28.56,26.91,27.12,85124,0
+ULH.US,D,20230606,000000,26.92,27.94,26.92,27.77,42380,0
+ULH.US,D,20230607,000000,27.74,29.73,27.64,29.5,77550,0
+ULH.US,D,20230608,000000,29.24,29.54,28.765,29.13,45931,0
+ULH.US,D,20230609,000000,29.23,29.42,28.76,28.9,53401,0
+ULH.US,D,20230612,000000,28.94,28.95,28.03,28.77,30971,0
+ULH.US,D,20230613,000000,28.94,29.69,28.57,29.65,52960,0
+ULH.US,D,20230614,000000,29.51,30.16,29.51,29.97,73834,0
+ULH.US,D,20230615,000000,29.73,30.01,29.305,29.85,36360,0
+ULH.US,D,20230616,000000,30.11,30.11,29.19,29.27,39530,0
+ULH.US,D,20230620,000000,29.15,29.22,28.14,28.42,41453,0
+ULH.US,D,20230621,000000,28.28,28.75,28.28,28.43,29868,0
+ULH.US,D,20230622,000000,28.1,28.48,28.1,28.38,23358,0
+ULH.US,D,20230623,000000,27.99,28.26,27.58,27.78,274998,0
+ULH.US,D,20230626,000000,28.45,28.68,27.78,28.37,34362,0
+ULH.US,D,20230627,000000,28.59,29.52,28.3501,29.19,42228,0
+ULH.US,D,20230628,000000,29.2,29.4,28.85,29.065,21486,0
+ULH.US,D,20230629,000000,29.01,29.4759,28.71,29.01,44056,0
+ULH.US,D,20230630,000000,29.35,29.35,28.65,28.81,23401,0
+ULH.US,D,20230703,000000,29.1,29.92,28.89,29.82,21309,0
+ULH.US,D,20230705,000000,29.57,29.88,29.26,29.65,41863,0
+ULH.US,D,20230706,000000,29.26,29.61,28.8,29.46,31346,0
+ULH.US,D,20230707,000000,29.3,30.4,29.3,30,48136,0
+ULH.US,D,20230710,000000,29.79,30.4,29,30.28,38371,0
+ULH.US,D,20230711,000000,30.24,30.62,29.97,30.6,24218,0
+ULH.US,D,20230712,000000,31.12,31.65,30.35,30.35,23272,0
+ULH.US,D,20230713,000000,30.35,30.7,29.76,30.24,18540,0
+ULH.US,D,20230714,000000,30.33,30.33,29.68,29.98,22643,0
+ULH.US,D,20230717,000000,29.98,30.555,29.87,29.98,34402,0
+ULH.US,D,20230718,000000,30.25,30.9099,30.09,30.51,24757,0
+ULH.US,D,20230719,000000,30.52,31.7,30.52,31.67,29591,0
+ULH.US,D,20230720,000000,31.58,31.98,31.27,31.8,33060,0
+ULH.US,D,20230721,000000,31.97,31.97,31.53,31.62,33944,0
+ULH.US,D,20230724,000000,31.65,32,31.105,31.66,27364,0
+ULH.US,D,20230725,000000,31.53,31.7647,30.82,31.04,31727,0
+ULH.US,D,20230726,000000,31.33,31.7,31.28,31.7,21380,0
+ULH.US,D,20230727,000000,31.64,31.87,31.3,31.59,34225,0
+ULH.US,D,20230728,000000,30.78,31.2208,29.12,30.51,31920,0
+ULH.US,D,20230731,000000,30.4,31.16,30.32,31.09,23395,0
+ULH.US,D,20230801,000000,30.77,31.45,30.76,31.32,106791,0
+ULH.US,D,20230802,000000,30.93,31.9,30.93,31.86,23518,0
+ULH.US,D,20230803,000000,31.7,32.42,31.42,32.1,26643,0
+ULH.US,D,20230804,000000,32.56,33.3,32.07,32.25,28067,0
+ULH.US,D,20230807,000000,32.47,33.12,31.9801,32.12,39194,0
+ULH.US,D,20230808,000000,31.66,32.77,31.64,32.66,25383,0
+ULH.US,D,20230809,000000,32.52,33.19,32.21,32.95,34094,0
+ULH.US,D,20230810,000000,32.87,33.19,32.53,32.81,36001,0
+ULH.US,D,20230811,000000,32.6,32.82,31.57,32.24,28864,0
+ULH.US,D,20230814,000000,31.89,31.89,30.17,30.31,44352,0
+ULH.US,D,20230815,000000,30,30,28.8384,29.27,50764,0
+ULH.US,D,20230816,000000,29.06,29.81,28.26,28.38,39683,0
+ULH.US,D,20230817,000000,28.65,28.65,27.73,27.8,26494,0
+ULH.US,D,20230818,000000,27.73,28.12,27.7,27.96,19519,0
+ULH.US,D,20230821,000000,27.94,27.95,27.61,27.82,19422,0
+ULH.US,D,20230822,000000,27.98,27.98,27.345,27.45,24946,0
+ULH.US,D,20230823,000000,27.31,27.31,26.86,27.14,30309,0
+ULH.US,D,20230824,000000,26.93,27.2,26.86,26.92,20954,0
+ULH.US,D,20230825,000000,26.94,27.34,26.87,27.24,19352,0
+ULH.US,D,20230828,000000,27.27,27.67,27.02,27.13,30685,0
+ULH.US,D,20230829,000000,27.1099,27.795,27.1099,27.47,18283,0
+ULH.US,D,20230830,000000,27.56,28.4,27.56,27.75,28670,0
+ULH.US,D,20230831,000000,27.51,28.29,27.07,27.12,40091,0
+ULH.US,D,20230901,000000,27.43,27.58,26.785,27.1,49029,0
+ULH.US,D,20230905,000000,27.06,27.06,26.495,26.61,25180,0
+ULH.US,D,20230906,000000,26.53,26.6,25.65,25.7,29481,0
+ULH.US,D,20230907,000000,25.71,25.97,25.25,25.53,38979,0
+ULH.US,D,20230908,000000,25.34,25.65,25.33,25.4,21525,0
+ULH.US,D,20230911,000000,25.42,25.51,24.24,25,92086,0
+ULH.US,D,20230912,000000,24.77,25.47,24.6201,25.22,36766,0
+ULH.US,D,20230913,000000,25.05,25.8,24.98,25.67,44420,0
+ULH.US,D,20230914,000000,26.2011,26.51,26,26.42,20461,0
+ULH.US,D,20230915,000000,26.41,26.785,26.25,26.5,28608,0
+ULH.US,D,20230918,000000,26.54,26.56,25.99,25.99,12655,0
+ULH.US,D,20230919,000000,25.89,26.365,25.2,25.49,33650,0
+ULH.US,D,20230920,000000,25.47,25.71,25.04,25.04,26569,0
+ULH.US,D,20230921,000000,25,25.16,24.77,25.11,23554,0
+ULH.US,D,20230922,000000,25.02,25.8478,24.53,24.62,16011,0
+ULH.US,D,20230925,000000,24.61,25.1666,24.61,24.81,33695,0
+ULH.US,D,20230926,000000,24.77,25,24.01,24.02,14689,0
+ULH.US,D,20230927,000000,24.25,24.53,23.86,24.36,26855,0
+ULH.US,D,20230928,000000,24.53,24.995,24.33,24.67,59306,0
+ULH.US,D,20230929,000000,24.97,25.325,24.54,25.18,29321,0
+ULH.US,D,20231002,000000,25.4,25.59,24.62,24.79,41803,0
+ULH.US,D,20231003,000000,24.9,24.9,24.031,24.25,17902,0
+ULH.US,D,20231004,000000,24.2,24.655,23.74,23.87,23203,0
+ULH.US,D,20231005,000000,23.97,24.22,23.94,24.15,24018,0
+ULH.US,D,20231006,000000,23.88,24.37,23.75,24.31,14286,0
+ULH.US,D,20231009,000000,24.33,24.51,23.9,24.39,16176,0
+ULH.US,D,20231010,000000,24.8192,24.86,24.62,24.63,11370,0
+ULH.US,D,20231011,000000,24.61,24.69,24.31,24.6,29787,0
+ULH.US,D,20231012,000000,24.26,24.64,24.11,24.31,26148,0
+ULH.US,D,20231013,000000,24.93,24.93,24.08,24.22,19556,0
+ULH.US,D,20231016,000000,24.5405,25.02,24.41,24.88,22975,0
+ULH.US,D,20231017,000000,24.97,25.48,24.8,24.81,17161,0
+ULH.US,D,20231018,000000,24.7,25,24.25,24.57,26552,0
+ULH.US,D,20231019,000000,23.7285,24.37,23.7,23.89,21097,0
+ULH.US,D,20231020,000000,24.04,24.55,23.63,23.82,21410,0
+ULH.US,D,20231023,000000,23.77,24.01,23.4001,23.56,28919,0
+ULH.US,D,20231024,000000,23.57,23.98,23.064,23.215,19383,0
+ULH.US,D,20231025,000000,22.97,23.07,22.215,22.83,28584,0
+ULH.US,D,20231026,000000,22.64,23.1,22.11,22.37,35540,0
+ULH.US,D,20231027,000000,21.74,21.925,20.85,21.18,42738,0
+ULH.US,D,20231030,000000,21.58,22.21,21.14,22.2,22634,0
+ULH.US,D,20231031,000000,22.2,22.595,22.13,22.38,19465,0
+ULH.US,D,20231101,000000,22.61,22.61,22.065,22.29,8420,0
+ULH.US,D,20231102,000000,22.37,22.84,22.3501,22.77,16614,0
+ULH.US,D,20231103,000000,23.24,23.64,23.11,23.555,13156,0
+ULH.US,D,20231106,000000,23.5167,23.5167,23.02,23.14,13749,0
+ULH.US,D,20231107,000000,23.322,23.49,22.7428,23.16,13336,0
+ULH.US,D,20231108,000000,23.28,23.98,22.9969,23.27,11495,0
+ULH.US,D,20231109,000000,23.575,23.575,22.57,23.03,20709,0
+ULH.US,D,20231110,000000,23.03,23.52,23.03,23.42,11516,0
+ULH.US,D,20231113,000000,23.29,24.13,23.29,23.82,32210,0
+ULH.US,D,20231114,000000,25.174,25.47,24.609,25.01,22279,0
+ULH.US,D,20231115,000000,25.27,25.77,25.055,25.35,27375,0
+ULH.US,D,20231116,000000,25.58,25.58,24.05,24.39,16697,0
+ULH.US,D,20231117,000000,24.7,24.73,23.08,24.01,56637,0
+ULH.US,D,20231120,000000,24.15,24.47,23.94,24.43,19679,0
+ULH.US,D,20231121,000000,24.55,24.64,23.7,24.11,24448,0
+ULH.US,D,20231122,000000,24.05,24.86,23.91,24.49,49789,0
+ULH.US,D,20231124,000000,24.68,25.385,24.68,25.33,8110,0
+ULH.US,D,20231127,000000,25.32,25.32,24.71,24.76,25023,0
+ULH.US,D,20231128,000000,24.54,25.34,23.311,24.7,20483,0
+ULH.US,D,20231129,000000,24.9901,25.42,24.71,24.87,42663,0
+ULH.US,D,20231130,000000,25.105,25.25,24.3972,24.74,19269,0
+ULH.US,D,20231201,000000,24.9428,25.7526,24.9428,25.59,18837,0
+ULH.US,D,20231204,000000,25.71,26.71,25.347,25.88,56860,0
+ULH.US,D,20231205,000000,25.87,25.87,24.88,25,63006,0
+ULH.US,D,20231206,000000,25.29,25.93,25.23,25.37,23436,0
+ULH.US,D,20231207,000000,25.93,26.66,25.43,26.49,31205,0
+ULH.US,D,20231208,000000,26.28,26.92,25.93,26.3,28222,0
+ULH.US,D,20231211,000000,26.04,26.965,25.88,26.54,32780,0
+ULH.US,D,20231212,000000,26.71,26.8451,26.0505,26.24,20909,0
+ULH.US,D,20231213,000000,26.03,27.64,25.74,27.37,35661,0
+ULH.US,D,20231214,000000,27.62,28.16,27.1,27.78,40921,0
+ULH.US,D,20231215,000000,27.86,28.42,26.02,26.23,108142,0
+ULH.US,D,20231218,000000,26.57,26.57,25.78,26.07,23911,0
+ULH.US,D,20231219,000000,26.48,27.42,26.39,27.24,33572,0
+ULH.US,D,20231220,000000,26.82,28.3412,26.73,27.3,60775,0
+ULH.US,D,20231221,000000,27.67,27.89,27.31,27.77,20084,0
+ULH.US,D,20231222,000000,27.95,28.3088,27.4301,27.9,13267,0
+ULH.US,D,20231226,000000,27.99,28.81,27.2723,28.48,21678,0
+ULH.US,D,20231227,000000,28.39,28.57,28.0701,28.54,12046,0
+ULH.US,D,20231228,000000,28.63,29,27.93,28.9,41304,0
+ULH.US,D,20231229,000000,28.5,29,27.96,28.02,27276,0
+ULH.US,D,20240102,000000,27.99,29.3999,27.99,28.51,52851,0
+ULH.US,D,20240103,000000,28.52,28.52,27.52,27.96,35672,0
+ULH.US,D,20240104,000000,28.22,28.8,27.4901,27.81,17971,0
+ULH.US,D,20240105,000000,27.58,28.4,27.58,27.92,44037,0
+ULH.US,D,20240108,000000,27.65,28.44,27.61,28.26,15398,0
+ULH.US,D,20240109,000000,27.85,28.26,27.63,27.9,20347,0
+ULH.US,D,20240110,000000,29.92,31.3,28.78,30.75,45771,0
+ULH.US,D,20240111,000000,30.97,30.97,29.92,30.44,29214,0
+ULH.US,D,20240112,000000,30.91,30.91,29.82,30.65,23029,0
+ULH.US,D,20240116,000000,29.99,30.8704,29.36,29.52,21002,0
+ULH.US,D,20240117,000000,29.01,29.7355,28.395,29.04,19489,0
+ULH.US,D,20240118,000000,29.08,29.46,28.33,28.99,20907,0
+ULH.US,D,20240119,000000,29.28,29.7,28.4596,29.68,16604,0
+ULH.US,D,20240122,000000,30.04,30.7959,29.5,30.62,13263,0
+ULH.US,D,20240123,000000,30.35,30.71,30.1107,30.31,19198,0
+ULH.US,D,20240124,000000,30.79,30.79,29.45,29.65,19122,0
+ULH.US,D,20240125,000000,30.19,30.3198,29.24,30.12,13676,0
+ULH.US,D,20240126,000000,30.4,30.565,29.25,29.68,9809,0
+ULH.US,D,20240129,000000,29.96,29.96,28,29.76,19102,0
+ULH.US,D,20240130,000000,29.51,30.5299,29.39,29.81,10198,0
+ULH.US,D,20240131,000000,30.15,31.45,29.925,30.52,82338,0
+ULH.US,D,20240201,000000,30.54,30.54,29.47,30.03,34540,0
+ULH.US,D,20240202,000000,29.61,31.145,29.42,30,33628,0
+ULH.US,D,20240205,000000,29.64,30.419,29.1468,29.94,17486,0
+ULH.US,D,20240206,000000,30.8,31.02,30.25,30.51,23227,0
+ULH.US,D,20240207,000000,30.7434,30.7823,30.24,30.24,23100,0
+ULH.US,D,20240208,000000,30.28,30.95,30.28,30.94,14212,0
+ULH.US,D,20240209,000000,30.256,31.4,30.256,31.4,18165,0
+ULH.US,D,20240212,000000,31.2,32.38,31.2,32.1,37243,0
+ULH.US,D,20240213,000000,31.34,32.67,31.03,31.2,33858,0
+ULH.US,D,20240214,000000,30.8338,31.99,30.8338,31.96,30599,0
+ULH.US,D,20240215,000000,32.24,32.24,30.5849,32.18,20156,0
+ULH.US,D,20240216,000000,34.32,34.89,31.785,33.6,19539,0
+ULH.US,D,20240220,000000,32.9,32.9,32.045,32.25,11058,0
+ULH.US,D,20240221,000000,32.1,32.7703,31.79,32.41,15997,0
+ULH.US,D,20240222,000000,32.2,33.15,32,33.01,15248,0
+ULH.US,D,20240223,000000,32.75,33.4499,32.41,33.35,9971,0
+ULH.US,D,20240226,000000,33.47,34.11,32.8101,33.9,13384,0
+ULH.US,D,20240227,000000,33.82,34.9799,33.27,34.11,28435,0
+ULH.US,D,20240228,000000,33.69,34.25,33.31,33.41,31808,0
+ULH.US,D,20240229,000000,33.96,34.19,33.01,33.83,40818,0
+ULH.US,D,20240301,000000,33.75,34.16,33.525,33.93,19015,0
+ULH.US,D,20240304,000000,33.96,34.925,33.6401,34.26,33732,0
+ULH.US,D,20240305,000000,34.25,35.23,33.69,33.69,25178,0
+ULH.US,D,20240306,000000,33.78,35.4692,33.78,34.4,36991,0
+ULH.US,D,20240307,000000,34.89,36.89,34.89,36.89,49390,0
+ULH.US,D,20240308,000000,37.33,38.49,37.01,37.6,42496,0
+ULH.US,D,20240311,000000,37.83,38.5,36.0095,36.19,55022,0
+ULH.US,D,20240312,000000,36,36.31,34.9401,35.65,21208,0
+ULH.US,D,20240313,000000,35.75,36.8452,35.015,35.43,23395,0
+ULH.US,D,20240314,000000,35.315,35.315,33.64,34.08,71452,0
+ULH.US,D,20240315,000000,33.85,34.685,33.4741,34.62,52568,0
+ULH.US,D,20240318,000000,34.9862,34.9862,33.84,33.94,34930,0
+ULH.US,D,20240319,000000,34.23,35.03,33.88,34.08,50286,0
+ULH.US,D,20240320,000000,33.73,35.04,33.43,34.93,18143,0
+ULH.US,D,20240321,000000,34.68,36.28,34.54,36.07,25259,0
+ULH.US,D,20240322,000000,35.5,36.445,35.045,35.92,28198,0
+ULH.US,D,20240325,000000,35.84,36.41,35.44,35.87,11176,0
+ULH.US,D,20240326,000000,35.87,36.86,35.3,36.16,21288,0
+ULH.US,D,20240327,000000,36.5,37.9,36.2301,37.24,31576,0
+ULH.US,D,20240328,000000,37.55,37.89,36.86,36.87,28581,0
+ULH.US,D,20240401,000000,37.07,37.11,35.645,36.74,40433,0
+ULH.US,D,20240402,000000,35.93,36.22,35.45,35.47,29861,0
+ULH.US,D,20240403,000000,35.45,35.67,34.735,34.75,34419,0
+ULH.US,D,20240404,000000,35.33,36.46,34.6492,35.07,21390,0
+ULH.US,D,20240405,000000,35.82,36.33,34.43,34.63,19581,0
+ULH.US,D,20240408,000000,35.16,35.34,34.8,35.01,26460,0
+ULH.US,D,20240409,000000,35.21,35.21,34.645,34.9,15993,0
+ULH.US,D,20240410,000000,33.61,34.343,32.97,33.22,26005,0
+ULH.US,D,20240411,000000,33.15,34.1,32.965,33.81,19594,0
+ULH.US,D,20240412,000000,33.35,33.64,32.96,33.1,16851,0
+ULH.US,D,20240415,000000,33.33,33.3999,32.03,33.1,31869,0
+ULH.US,D,20240416,000000,33.26,33.26,32.28,32.88,23450,0
+ULH.US,D,20240417,000000,32.8,32.99,31.78,31.78,52035,0
+ULH.US,D,20240418,000000,32.09,32.88,32.09,32.2,31063,0
+ULH.US,D,20240419,000000,32.01,33.76,32.01,33.26,48115,0
+ULH.US,D,20240422,000000,33.51,34.45,33.25,33.5,72500,0
+ULH.US,D,20240423,000000,33.21,34.83,33.2,34.53,106207,0
+ULH.US,D,20240424,000000,34.56,35.5799,33.01,33.61,44688,0
+ULH.US,D,20240425,000000,32.955,33.13,32.31,32.89,50019,0
+ULH.US,D,20240426,000000,40.55,48.63,39.58,45.84,484218,0
+ULH.US,D,20240429,000000,44.5,45.68,43.55,45.35,181204,0
+ULH.US,D,20240430,000000,45.62,46.6321,44.63,44.68,60455,0
+ULH.US,D,20240501,000000,44.4,44.7,42.17,43.98,60959,0
+ULH.US,D,20240502,000000,44.36,44.36,43.18,43.94,48952,0
+ULH.US,D,20240503,000000,44.36,44.54,42.1613,42.53,57972,0
+ULH.US,D,20240506,000000,42.58,45.22,42.07,45.22,65578,0
+ULH.US,D,20240507,000000,45,46.48,44.96,46.05,44068,0
+ULH.US,D,20240508,000000,46,48.26,45.13,48.16,49554,0
+ULH.US,D,20240509,000000,47.93,50.09,47.93,49.73,62920,0
+ULH.US,D,20240510,000000,49.8,50.52,48.4,48.72,49970,0
+ULH.US,D,20240513,000000,48.78,48.78,47.52,47.85,37797,0
+ULH.US,D,20240514,000000,48.33,48.33,46.91,47.04,66515,0
+ULH.US,D,20240515,000000,47.09,47.3,46.3,47.19,23407,0
+ULH.US,D,20240516,000000,47.36,48.02,47.19,47.83,33628,0
+ULH.US,D,20240517,000000,48.18,48.31,46.915,47.35,51405,0
+ULH.US,D,20240520,000000,47.19,48.08,46.5,47.54,47689,0
+ULH.US,D,20240521,000000,47.57,47.73,45.38,45.8,75236,0
+ULH.US,D,20240522,000000,45.43,45.55,44.5,45.05,28632,0
+ULH.US,D,20240523,000000,45.07,45.46,44.1,44.42,24525,0
+ULH.US,D,20240524,000000,44.96,45.73,44.39,45.71,33860,0
+ULH.US,D,20240528,000000,45.71,46.95,45.23,45.7,39022,0
+ULH.US,D,20240529,000000,45.32,45.325,44.21,44.25,26389,0
+ULH.US,D,20240530,000000,44.8,45.2377,44.01,44.26,24808,0
+ULH.US,D,20240531,000000,44.3,44.4025,43.2201,43.75,41251,0
+ULH.US,D,20240603,000000,43.61,43.8,42.678,43.07,41186,0
+ULH.US,D,20240604,000000,42.88,43.525,40.34,40.92,45490,0
+ULH.US,D,20240605,000000,40.89,41.39,40.53,40.82,26514,0
+ULH.US,D,20240606,000000,40.63,41.49,40.12,41.48,46740,0
+ULH.US,D,20240607,000000,40.77,41.04,40.32,40.62,18778,0
+ULH.US,D,20240610,000000,40.37,41.409,40.13,41.25,51735,0
+ULH.US,D,20240611,000000,41.09,41.09,40.38,40.93,30660,0
+ULH.US,D,20240612,000000,42.23,43.39,41.33,41.63,42397,0
+ULH.US,D,20240613,000000,41.66,42.12,40.12,40.47,67339,0
+ULH.US,D,20240614,000000,40,40.32,38.69,39.44,29025,0
+ULH.US,D,20240617,000000,38.95,40.11,38.87,39.89,17947,0
+ULH.US,D,20240618,000000,40.14,40.4458,39.62,39.62,25675,0
+ULH.US,D,20240620,000000,39.26,39.96,39.18,39.49,31683,0
+ULH.US,D,20240621,000000,39.37,39.82,38.27,39.2,58158,0
+ULH.US,D,20240624,000000,39.6,41.03,39.11,40.93,55440,0
+ULH.US,D,20240625,000000,40.55,41.145,39.935,40.14,42344,0
+ULH.US,D,20240626,000000,39.86,40.9,39.66,40.68,41198,0
+ULH.US,D,20240627,000000,41.14,41.14,39.58,40.08,39757,0
+ULH.US,D,20240628,000000,40.42,40.96,39.89,40.59,264425,0
+ULH.US,D,20240701,000000,40.65,40.85,39.98,40.47,53607,0
+ULH.US,D,20240702,000000,40.28,41.64,40.28,41.3,40366,0
+ULH.US,D,20240703,000000,41.49,41.76,40.7,40.71,35274,0
+ULH.US,D,20240705,000000,40.52,40.52,39.22,39.38,34113,0
+ULH.US,D,20240708,000000,39.5,40.46,38.78,39.01,20654,0
+ULH.US,D,20240709,000000,38.72,38.72,37.74,37.88,20505,0
+ULH.US,D,20240710,000000,37.44,38.15,37.44,38.08,14484,0
+ULH.US,D,20240711,000000,39.19,40.33,38.26,40.26,54308,0
+ULH.US,D,20240712,000000,40.98,41.69,40.485,41.13,33587,0
+ULH.US,D,20240715,000000,41.73,43.12,41.34,42.77,50957,0
+ULH.US,D,20240716,000000,43.33,45.13,43.265,44.95,38862,0
+ULH.US,D,20240717,000000,44.87,45.23,44.03,44.77,40973,0
+ULH.US,D,20240718,000000,44.605,44.62,42.93,43.39,21856,0
+ULH.US,D,20240719,000000,43.46,43.99,42.63,43.49,33527,0
+ULH.US,D,20240722,000000,43.06,44.51,42.67,44.41,36567,0
+ULH.US,D,20240723,000000,43.5143,45.2825,43.5143,44.5,49603,0
+ULH.US,D,20240724,000000,44.96,45.19,43.95,44.21,24204,0
+ULH.US,D,20240725,000000,44.67,46.2,44.67,45.04,41936,0
+ULH.US,D,20240726,000000,47.24,47.24,42.25,43.08,42073,0
+ULH.US,D,20240729,000000,42.9,42.9,41.31,41.73,28776,0
+ULH.US,D,20240730,000000,42.28,42.48,41.2,41.82,23161,0
+ULH.US,D,20240731,000000,41.23,43.29,41.2,43.03,39874,0
+ULH.US,D,20240801,000000,43.06,43.36,40.745,41.2,35610,0
+ULH.US,D,20240802,000000,39.29,39.38,38.3352,38.4,30833,0
+ULH.US,D,20240805,000000,36.33,38.875,35.99,38.08,62875,0
+ULH.US,D,20240806,000000,38.06,39.468,38.06,39.17,24200,0
+ULH.US,D,20240807,000000,39.59,39.59,38.3,38.47,24438,0
+ULH.US,D,20240808,000000,39.2,40.02,38.925,39.32,18397,0
+ULH.US,D,20240809,000000,39.24,39.24,38.46,39.14,18985,0
+ULH.US,D,20240812,000000,39.01,39.125,38.51,38.94,26146,0
+ULH.US,D,20240813,000000,38.94,39.75,38.56,39.33,48353,0
+ULH.US,D,20240814,000000,38.9,39.01,38.38,38.54,22215,0
+ULH.US,D,20240815,000000,39.81,40,38.62,39.39,48536,0
+ULH.US,D,20240816,000000,39.34,40.38,39.23,39.34,30545,0
+ULH.US,D,20240819,000000,39.32,41.24,39.32,40.87,20054,0
+ULH.US,D,20240820,000000,41.05,41.15,39.46,39.51,26063,0
+ULH.US,D,20240821,000000,40.15,40.15,39.17,39.67,16257,0
+ULH.US,D,20240822,000000,39.99,39.99,38.8201,39.45,22241,0
+ULH.US,D,20240823,000000,39.63,42.05,38.91,42.04,32780,0
+ULH.US,D,20240826,000000,42.75,42.75,41.47,41.47,22035,0
+ULH.US,D,20240827,000000,41.1,41.5,40.75,40.86,17091,0
+ULH.US,D,20240828,000000,40.77,41.655,40.77,41.64,20649,0
+ULH.US,D,20240829,000000,41.68,42.17,41.17,41.9,17004,0
+ULH.US,D,20240830,000000,41.81,42.47,40.79,42.27,35639,0
+ULH.US,D,20240903,000000,41.96,42.7,41.02,41.78,54726,0
+ULH.US,D,20240904,000000,41.87,42.895,41.29,41.52,33453,0
+ULH.US,D,20240905,000000,41.495,43,40.91,41.27,59181,0
+ULH.US,D,20240906,000000,40.81,40.81,39.8,40.07,12702,0
+ULH.US,D,20240909,000000,40.1,40.41,39.445,39.56,27044,0
+ULH.US,D,20240910,000000,39.36,40.23,39.23,40.22,13274,0
+ULH.US,D,20240911,000000,39.15,40.26,38.895,40.11,18188,0
+ULH.US,D,20240912,000000,40.19,41.2,40.19,40.91,15304,0
+ULH.US,D,20240913,000000,41.68,42.57,41.22,42.4,17591,0
+ULH.US,D,20240916,000000,42.84,42.91,42.3225,42.72,16431,0
+ULH.US,D,20240917,000000,43.12,43.4,42.45,42.79,25138,0
+ULH.US,D,20240918,000000,43.29,44.48,43.15,43.27,15688,0
+ULH.US,D,20240919,000000,44.36,45.16,43.8412,45.09,14986,0
+ULH.US,D,20240920,000000,44.65,44.7063,43.76,44.31,62743,0
+ULH.US,D,20240923,000000,44.69,44.69,43.5,43.87,14971,0
+ULH.US,D,20240924,000000,43.56,43.56,42.31,42.38,34427,0
+ULH.US,D,20240925,000000,42.53,43.25,41.91,42.95,42966,0
+ULH.US,D,20240926,000000,43.21,43.78,41.94,42.17,26332,0
+ULH.US,D,20240927,000000,43.09,43.09,41.96,42.8,37961,0
+ULH.US,D,20240930,000000,41.94,43.495,41.94,43.11,137984,0
+ULH.US,D,20241001,000000,43.26,43.63,42.49,42.89,53083,0
+ULH.US,D,20241002,000000,42.4,43.11,41.69,41.71,34644,0
+ULH.US,D,20241003,000000,41.83,43.455,41.35,43.25,66040,0
+ULH.US,D,20241004,000000,43.44,45.85,43.44,45.62,52742,0
+ULH.US,D,20241007,000000,45.65,46.73,45.2,45.22,155766,0
+ULH.US,D,20241008,000000,44.85,45.18,44.29,44.34,30648,0
+ULH.US,D,20241009,000000,44.24,44.63,43.85,43.88,22210,0
+ULH.US,D,20241010,000000,43.33,43.33,42.63,43,19308,0
+ULH.US,D,20241011,000000,43.29,44.7,43.29,44.67,14436,0
+ULH.US,D,20241014,000000,45.12,45.14,44.69,44.75,20283,0
+ULH.US,D,20241015,000000,44.23,45.41,44.23,44.43,24865,0
+ULH.US,D,20241016,000000,45.11,46.084,45.06,45.49,24083,0
+ULH.US,D,20241017,000000,45.6,45.65,44.92,45.64,31321,0
+ULH.US,D,20241018,000000,45.87,45.87,43.45,43.71,26177,0
+ULH.US,D,20241021,000000,44.04,44.04,42.405,42.52,24640,0
+ULH.US,D,20241022,000000,42.66,43.09,42.46,43.08,16718,0
+ULH.US,D,20241023,000000,42.94,43.18,41.72,42.37,20132,0
+ULH.US,D,20241024,000000,42.64,43.74,42.21,43.42,54940,0
+ULH.US,D,20241025,000000,37.18,39.52,36.23,38.68,75368,0
+ULH.US,D,20241028,000000,38.13,39.62,38.13,39.62,67456,0
+ULH.US,D,20241029,000000,39.62,41.62,39.62,41.13,55499,0
+ULH.US,D,20241030,000000,41.035,41.54,40.75,41.04,42867,0
+ULH.US,D,20241031,000000,41.27,42.36,40.68,42.04,64356,0
+ULH.US,D,20241101,000000,42.65,42.97,41.82,42.69,54136,0
+ULH.US,D,20241104,000000,42.85,44.18,42.77,43.56,49370,0
+ULH.US,D,20241105,000000,43.67,45.8,43.67,45.66,38324,0
+ULH.US,D,20241106,000000,49.57,53.29,49.57,52.28,83215,0
+ULH.US,D,20241107,000000,52.15,52.37,50.91,50.95,71323,0
+ULH.US,D,20241108,000000,51.24,52.24,50.91,51.8,45249,0
+ULH.US,D,20241111,000000,52.5,52.74,51.75,52.08,37921,0
+ULH.US,D,20241112,000000,52.06,52.56,51.41,51.8,71651,0
+ULH.US,D,20241113,000000,51.99,51.99,50.26,50.26,48313,0
+ULH.US,D,20241114,000000,50.92,50.92,48.76,49.03,54092,0
+ULH.US,D,20241115,000000,49.45,49.83,48.764,48.87,67125,0
+ULH.US,D,20241118,000000,49.34,49.34,48.124,48.68,43046,0
+ULH.US,D,20241119,000000,49.535,49.535,47.19,47.53,30370,0
+ULH.US,D,20241120,000000,48.025,48.09,47.02,47.79,37573,0
+ULH.US,D,20241121,000000,48.27,49.59,48.235,49.14,39560,0
+ULH.US,D,20241122,000000,49.35,50.8495,49.35,50.41,23252,0
+ULH.US,D,20241125,000000,51.01,52.71,51.01,51.46,51170,0
+ULH.US,D,20241126,000000,50.96,51.35,50.1392,51.17,39900,0
+ULH.US,D,20241127,000000,51.95,52,50.93,51.23,38916,0
+ULH.US,D,20241129,000000,51.685,52.34,51.54,52.11,19101,0
+ULH.US,D,20241202,000000,51.77,52.39,51.21,51.98,32177,0
+ULH.US,D,20241203,000000,52.24,52.24,49.72,49.8,37668,0
+ULH.US,D,20241204,000000,50.29,50.775,47.62,48.41,58411,0
+ULH.US,D,20241205,000000,48.04,48.79,46.65,47.27,37285,0
+ULH.US,D,20241206,000000,47.41,48.525,46.8501,47.88,58998,0
+ULH.US,D,20241209,000000,48.19,48.34,47.21,47.7,46377,0
+ULH.US,D,20241210,000000,47.58,49.21,46.865,48.62,58820,0
+ULH.US,D,20241211,000000,49.14,50,47.075,49.33,124606,0
+ULH.US,D,20241212,000000,48.96,49.6552,48.52,48.83,29863,0
+ULH.US,D,20241213,000000,49.13,49.13,47.65,48.47,27611,0
+ULH.US,D,20241216,000000,48.63,48.74,47.79,48.03,21954,0
+ULH.US,D,20241217,000000,47.68,48.99,46.771,47.9,32741,0
+ULH.US,D,20241218,000000,47.76,48.84,45.235,45.32,36050,0
+ULH.US,D,20241219,000000,45.98,46.615,44.9628,45.81,49879,0
+ULH.US,D,20241220,000000,45.25,46.75,45.25,46.23,58782,0
+ULH.US,D,20241223,000000,46.28,46.645,45.185,45.56,26093,0
+ULH.US,D,20241224,000000,45.99,47.17,45.94,47.15,30564,0
+ULH.US,D,20241226,000000,46.85,47.43,46.475,47.41,39865,0
+ULH.US,D,20241227,000000,46.95,47.92,45.64,46.07,42924,0
+ULH.US,D,20241230,000000,45.47,46.395,44.92,45.97,50455,0
+ULH.US,D,20241231,000000,46.42,46.88,45.83,45.94,159225,0
+ULH.US,D,20250102,000000,46.17,46.17,43.69,43.75,37821,0
+ULH.US,D,20250103,000000,44.23,44.43,43.34,44.14,24980,0
+ULH.US,D,20250106,000000,44.39,44.51,43.12,43.33,44295,0
+ULH.US,D,20250107,000000,43.34,43.37,42.38,42.8,78618,0
+ULH.US,D,20250108,000000,42.51,43.73,42.3,43.5,66520,0
+ULH.US,D,20250110,000000,42.5,42.65,41.16,41.17,32650,0
+ULH.US,D,20250113,000000,40.53,42.18,40.02,41.75,25728,0
+ULH.US,D,20250114,000000,42.17,42.975,42.0589,42.73,34222,0
+ULH.US,D,20250115,000000,44.09,44.31,43.64,44.17,21098,0
+ULH.US,D,20250116,000000,44.17,44.75,43.89,44.12,26525,0
+ULH.US,D,20250117,000000,44.46,44.46,43.57,43.85,19355,0
+ULH.US,D,20250121,000000,44.045,44.75,44.045,44.29,28831,0
+ULH.US,D,20250122,000000,44,44.42,43.73,44.01,25616,0
+ULH.US,D,20250123,000000,44.19,45.835,44.09,45.24,76141,0
+ULH.US,D,20250124,000000,45.16,45.77,44.26,45.39,46525,0
+ULH.US,D,20250127,000000,45.25,46.92,45.25,46.59,87122,0
+ULH.US,D,20250128,000000,46.7,47.42,46.13,46.54,56952,0
+ULH.US,D,20250129,000000,46.23,47.19,45.44,46.05,93409,0
+ULH.US,D,20250130,000000,46.44,46.44,45.24,45.59,49536,0
+ULH.US,D,20250131,000000,45.41,45.97,44,44.22,31390,0
+ULH.US,D,20250203,000000,43.1,43.7694,42.56,42.92,29719,0
+ULH.US,D,20250204,000000,42.66,43.875,42.66,43.87,28391,0
+ULH.US,D,20250205,000000,43.99,44.1,43.51,43.63,20906,0
+ULH.US,D,20250206,000000,44.1,44.68,42.61,42.95,32160,0
+ULH.US,D,20250207,000000,41.32,42,34.52,34.53,75141,0
+ULH.US,D,20250210,000000,35.06,35.75,29.73,29.73,103174,0
+ULH.US,D,20250211,000000,29.84,30.55,27.92,28.91,174815,0
+ULH.US,D,20250212,000000,28.33,30.069,28.33,28.66,74880,0
+ULH.US,D,20250213,000000,28.81,28.96,28.01,28.51,73164,0
+ULH.US,D,20250214,000000,28.53,30.6,28.53,30.44,93696,0
+ULH.US,D,20250218,000000,30.57,31.25,29.8,30.44,61769,0
+ULH.US,D,20250219,000000,29.93,31,29.0733,29.24,33058,0
+ULH.US,D,20250220,000000,29.03,29.03,27.795,28.26,58182,0
+ULH.US,D,20250221,000000,28.66,28.66,27.19,27.59,47430,0
+ULH.US,D,20250224,000000,27.69,27.93,27.36,27.53,78685,0
+ULH.US,D,20250225,000000,27.92,28.25,27.05,27.46,51656,0
+ULH.US,D,20250226,000000,27.5,27.89,27.05,27.49,48407,0
+ULH.US,D,20250227,000000,27.34,27.52,26.5601,26.71,41572,0
+ULH.US,D,20250228,000000,26.67,27.58,26.67,27.2,54092,0
+ULH.US,D,20250303,000000,27.11,27.73,26.04,26.12,51853,0
+ULH.US,D,20250304,000000,25.56,26.1509,25.13,25.66,50277,0
+ULH.US,D,20250305,000000,25.83,26.65,25.665,26.64,46041,0
+ULH.US,D,20250306,000000,26.09,27.21,26.09,26.79,44666,0
+ULH.US,D,20250307,000000,26.67,28,26.67,27.97,33792,0
+ULH.US,D,20250310,000000,27.39,28.15,26.97,27.26,74025,0
+ULH.US,D,20250311,000000,27.28,28.37,26.09,26.81,72512,0
+ULH.US,D,20250312,000000,27.04,27.05,26.08,26.64,43167,0
+ULH.US,D,20250313,000000,26.54,26.73,25.41,25.96,50421,0
+ULH.US,D,20250314,000000,26.21,26.98,26.01,26.12,31743,0
+ULH.US,D,20250317,000000,26.77,26.79,25.99,26.63,58485,0
+ULH.US,D,20250318,000000,26.28,27.31,25.55,26.02,65849,0
+ULH.US,D,20250319,000000,26.34,27.21,26.34,27.09,52117,0
+ULH.US,D,20250320,000000,26.755,27.3,26.475,26.69,38445,0
+ULH.US,D,20250321,000000,26.29,26.975,25.6455,26.47,71826,0
+ULH.US,D,20250324,000000,26.82,27.4,26.6754,27.27,34567,0
+ULH.US,D,20250325,000000,27.08,27.64,26.68,26.69,60936,0
+ULH.US,D,20250326,000000,26.845,27.65,26.735,27.65,40065,0
+ULH.US,D,20250327,000000,27.58,27.91,27.2284,27.77,43402,0
+ULH.US,D,20250328,000000,27.66,27.66,26.015,27.36,142002,0
+ULH.US,D,20250331,000000,26.81,26.92,26.17,26.24,136586,0
+ULH.US,D,20250401,000000,26.18,26.815,25.6901,26.2,87569,0
+ULH.US,D,20250402,000000,25.72,27.285,25.3393,27.17,56732,0
+ULH.US,D,20250403,000000,25.48,25.5,23.715,24.03,68696,0
+ULH.US,D,20250404,000000,24.44,24.92,22.86,24.71,105658,0
+ULH.US,D,20250407,000000,23.81,25.53,23.31,24.54,155075,0
+ULH.US,D,20250408,000000,25.39,25.39,23.4,23.65,75352,0
+ULH.US,D,20250409,000000,23.5,27.375,23,26.67,105949,0
+ULH.US,D,20250410,000000,25.75,26.69,24.8,26.61,121093,0
+ULH.US,D,20250411,000000,26.7,26.8,25.1,26.01,61950,0
+ULH.US,D,20250414,000000,25.91,26.65,24.975,26.42,62127,0
+ULH.US,D,20250415,000000,26.4,26.655,25.89,25.91,56157,0
+ULH.US,D,20250416,000000,26.06,26.31,25.16,25.615,42911,0
+ULH.US,D,20250417,000000,25.6,26.65,25.27,26.52,53851,0
+ULH.US,D,20250421,000000,26.16,26.95,25.5,26.06,30701,0
+ULH.US,D,20250422,000000,26.35,26.75,25.835,26.73,31179,0
+ULH.US,D,20250423,000000,27.19,27.96,26.565,26.96,62265,0
+ULH.US,D,20250424,000000,27.14,27.94,26.33,26.81,55931,0
+ULH.US,D,20250425,000000,22.98,25.95,22.98,25.51,193041,0
+ULH.US,D,20250428,000000,25.44,25.62,22.86,22.86,155783,0
+ULH.US,D,20250429,000000,22.25,22.3394,20.6,22.01,195293,0
+ULH.US,D,20250430,000000,21.52,21.87,21.16,21.74,98498,0
+ULH.US,D,20250501,000000,21.7,22.66,21.39,22.39,85077,0
+ULH.US,D,20250502,000000,22.57,23.58,22.43,23.41,62072,0
+ULH.US,D,20250505,000000,23.31,23.44,22.47,22.47,55993,0
+ULH.US,D,20250506,000000,22.29,22.6,21.65,22.11,43211,0
+ULH.US,D,20250507,000000,21.82,22.55,21.82,22.26,37935,0
+ULH.US,D,20250508,000000,22.42,23.48,22.1989,23.27,38899,0
+ULH.US,D,20250509,000000,23.45,23.45,22.7,23.305,29327,0
+ULH.US,D,20250512,000000,24.04,25.85,24,25.43,90067,0
+ULH.US,D,20250513,000000,25.83,26.4322,25.59,25.83,33228,0
+ULH.US,D,20250514,000000,25.92,26.54,25.41,26,48513,0
+ULH.US,D,20250515,000000,26.32,26.32,25.58,26.1,40619,0
+ULH.US,D,20250516,000000,26.1,26.275,25.25,26.25,43955,0
+ULH.US,D,20250519,000000,25.84,26.11,25.17,25.73,23159,0
+ULH.US,D,20250520,000000,25.81,25.81,24.9981,25.2,19417,0
+ULH.US,D,20250521,000000,24.79,24.875,24.145,24.16,32716,0
+ULH.US,D,20250522,000000,23.94,24.265,23.2,23.56,50439,0
+ULH.US,D,20250523,000000,22.79,23.29,22.4034,23.03,34888,0
+ULH.US,D,20250527,000000,23.37,24.38,23.2011,24.23,26605,0
+ULH.US,D,20250528,000000,24.33,24.72,24.26,24.28,27390,0
+ULH.US,D,20250529,000000,24.4,24.69,24.039,24.65,17934,0
+ULH.US,D,20250530,000000,24.29,24.585,23.99,24.06,25914,0
+ULH.US,D,20250602,000000,24.13,24.13,23.3954,23.6,39188,0
+ULH.US,D,20250603,000000,23.75,25.21,23.75,25.09,26398,0
+ULH.US,D,20250604,000000,25.1,25.29,24.54,24.61,52239,0
+ULH.US,D,20250605,000000,24.54,24.6961,24.06,24.16,26111,0
+ULH.US,D,20250606,000000,24.5,25.1122,24.27,24.33,24483,0
+ULH.US,D,20250609,000000,24.33,25.4351,24.33,24.69,32101,0
+ULH.US,D,20250610,000000,24.795,25.5004,24.4801,25.24,27574,0
+ULH.US,D,20250611,000000,25.54,25.79,24.23,24.72,40157,0
+ULH.US,D,20250612,000000,24.67,25.195,24.54,24.98,19004,0
+ULH.US,D,20250613,000000,24.71,24.97,24.055,24.12,22100,0
+ULH.US,D,20250616,000000,24.54,24.9,24.4,24.54,17430,0
+ULH.US,D,20250617,000000,24.1,24.8299,24.1,24.39,31012,0
+ULH.US,D,20250618,000000,24.33,25.19,24.295,24.6,39774,0
+ULH.US,D,20250620,000000,24.95,24.95,24.17,24.36,76621,0
+ULH.US,D,20250623,000000,24.47,25.56,24.445,25.56,24740,0
+ULH.US,D,20250624,000000,25.79,26.025,25.01,25.28,35738,0
+ULH.US,D,20250625,000000,25.13,25.6699,25.02,25.16,25372,0
+ULH.US,D,20250626,000000,25.615,25.79,25.32,25.64,31505,0
+ULH.US,D,20250627,000000,25.7,26.44,25.465,25.73,109768,0
+ULH.US,D,20250630,000000,26,26,25.31,25.38,50663,0
+ULH.US,D,20250701,000000,25.34,28.42,25.09,27.46,57942,0
+ULH.US,D,20250702,000000,27.61,28.425,27.34,28.29,68485,0
+ULH.US,D,20250703,000000,28.55,28.8899,28.21,28.78,56482,0
+ULH.US,D,20250707,000000,28.33,28.45,25.78,26.08,67971,0
+ULH.US,D,20250708,000000,26.08,27.56,26.08,27.19,69241,0
+ULH.US,D,20250709,000000,27.52,27.52,26.585,26.92,25180,0
+ULH.US,D,20250710,000000,26.5,27.7081,26.5,27.32,49031,0
+ULH.US,D,20250711,000000,27.01,27.51,26.93,27.22,171020,0
+ULH.US,D,20250714,000000,27.355,27.355,26.16,26.65,169490,0
+ULH.US,D,20250715,000000,26.99,27,25.8,25.8,89964,0
+ULH.US,D,20250716,000000,25.97,26.445,25.6,25.87,44210,0
+ULH.US,D,20250717,000000,25.75,26.405,25.75,26.13,32154,0
+ULH.US,D,20250718,000000,26.39,26.39,24.915,25.15,31140,0
+ULH.US,D,20250721,000000,25.34,25.77,25.04,25.09,24826,0
+ULH.US,D,20250722,000000,25.18,26.385,25.18,26.2,40244,0
+ULH.US,D,20250723,000000,26.62,27.35,25.29,27.34,45608,0
+ULH.US,D,20250724,000000,26.86,27.55,26.75,27.39,50335,0
+ULH.US,D,20250725,000000,27.76,30.76,27.36,30.11,57713,0
+ULH.US,D,20250728,000000,30.18,30.64,26.88,26.98,55795,0
+ULH.US,D,20250729,000000,27.03,27.03,23.5,24.18,69413,0
+ULH.US,D,20250730,000000,24.14,26.01,23.4,23.67,41579,0
+ULH.US,D,20250731,000000,23.7,24.46,23.33,23.93,40095,0
+ULH.US,D,20250801,000000,23.4,23.4,22.66,22.66,34216,0
+ULH.US,D,20250804,000000,22.9,23.81,22.46,23.15,42106,0
+ULH.US,D,20250805,000000,23.38,24,23.305,23.6,28592,0
+ULH.US,D,20250806,000000,23.63,24,23.15,23.76,24722,0
+ULH.US,D,20250807,000000,24.02,24.02,23.17,23.28,36293,0
+ULH.US,D,20250808,000000,23.56,23.83,23.02,23.27,23501,0
+ULH.US,D,20250811,000000,23.34,23.54,22.69,22.9,22951,0
+ULH.US,D,20250812,000000,23.3,25.2029,23.3,24.96,42941,0
+ULH.US,D,20250813,000000,24.97,25.9,24.525,25.9,23722,0
+ULH.US,D,20250814,000000,25.035,25.035,24.43,24.68,19902,0
+ULH.US,D,20250815,000000,24.83,24.985,23.96,24.02,21949,0
+ULH.US,D,20250818,000000,24.17,24.605,24.17,24.23,16323,0
+ULH.US,D,20250819,000000,24.33,25.52,24.33,24.68,26994,0
+ULH.US,D,20250820,000000,24.86,24.86,23.84,23.99,18311,0
+ULH.US,D,20250821,000000,23.765,24.195,23.66,23.79,18854,0
+ULH.US,D,20250822,000000,24.355,27.2,24.355,27.14,45223,0
+ULH.US,D,20250825,000000,26.86,27.2,26.14,26.32,28148,0
+ULH.US,D,20250826,000000,26.74,26.99,26.0203,26.43,27660,0
+ULH.US,D,20250827,000000,26.5,26.5,25.6201,26.21,11517,0
+ULH.US,D,20250828,000000,26.39,26.69,25.68,26.41,27347,0
+ULH.US,D,20250829,000000,26.48,26.715,25.65,25.94,35026,0
+ULH.US,D,20250902,000000,25.44,25.8578,24.99,25.14,23005,0
+ULH.US,D,20250903,000000,25.27,27.24,24.65,24.66,35947,0
+ULH.US,D,20250904,000000,24.52,25.3,24.415,25.14,22094,0
+ULH.US,D,20250905,000000,25.15,26.185,24.64,25.55,45553,0
+ULH.US,D,20250908,000000,25.55,25.96,23.89,24.29,36538,0
+ULH.US,D,20250909,000000,24.47,25.125,24.16,24.45,48606,0
+ULH.US,D,20250910,000000,24.23,25.3293,23.52,24.03,28871,0
+ULH.US,D,20250911,000000,24.63,25.39,24.25,25.18,23169,0
+ULH.US,D,20250912,000000,25.18,25.2,24.49,24.69,17745,0
+ULH.US,D,20250915,000000,24.72,25.105,24.395,24.91,27171,0
+ULH.US,D,20250916,000000,24.97,25.16,24.675,24.92,20243,0
+ULH.US,D,20250917,000000,24.74,25.835,23.79,23.81,24762,0
+ULH.US,D,20250918,000000,24.47,25.1,24.23,24.86,28860,0
+ULH.US,D,20250919,000000,24.86,25.18,24.24,24.52,57213,0
+ULH.US,D,20250922,000000,24.23,24.43,23.69,24.02,30580,0
+ULH.US,D,20250923,000000,24.15,24.72,24.15,24.5,25435,0
+ULH.US,D,20250924,000000,24.37,24.72,23.84,23.98,12584,0
+ULH.US,D,20250925,000000,23.87,23.87,23.1,23.51,21910,0
+ULH.US,D,20250926,000000,23.55,24.05,23.29,23.5,18095,0
+ULH.US,D,20250929,000000,23.47,24.03,23.16,23.46,50854,0
+ULH.US,D,20250930,000000,23.16,23.63,22.94,23.44,26633,0
+ULH.US,D,20251001,000000,23.18,24.015,22.92,23.16,21057,0
+ULH.US,D,20251002,000000,23.05,23.275,21.67,21.67,44727,0
+ULH.US,D,20251003,000000,21.55,22.705,20.74,21.43,66902,0
+ULH.US,D,20251006,000000,21.7,21.92,20.6,21.7,65547,0
+ULH.US,D,20251007,000000,21.52,21.78,20.17,20.51,242089,0
+ULH.US,D,20251008,000000,20.48,22.15,20.48,21.76,50805,0
+ULH.US,D,20251009,000000,21.79,22.062,21.01,21.08,40915,0
+ULH.US,D,20251010,000000,21.03,21.03,18.71,18.72,44368,0
+ULH.US,D,20251013,000000,19.66,19.705,18.98,19,60291,0
+ULH.US,D,20251014,000000,18.5,19.41,18.4,19.1,73501,0
+ULH.US,D,20251015,000000,19.43,19.595,18.565,18.76,32440,0
+ULH.US,D,20251016,000000,18.74,19.72,18.74,19.53,70544,0
+ULH.US,D,20251017,000000,19.48,19.59,19.03,19.04,56020,0
+ULH.US,D,20251020,000000,19.44,20.075,19.44,19.84,37396,0
+ULH.US,D,20251021,000000,19.84,20.217,19.84,19.92,25225,0
+ULH.US,D,20251022,000000,19.98,20.775,19.98,20.16,32923,0
+ULH.US,D,20251023,000000,20.41,20.41,19.12,19.48,61567,0
+ULH.US,D,20251024,000000,19.12,20.03,17.68,17.68,42451,0
+ULH.US,D,20251027,000000,17.85,18.43,17.705,17.96,58119,0
+ULH.US,D,20251028,000000,17.97,19.46,17.55,17.66,50688,0
+ULH.US,D,20251029,000000,17.63,18.22,16.823955,16.91,48105,0
+ULH.US,D,20251030,000000,16.67,16.91,16.315,16.39,37304,0
+ULH.US,D,20251031,000000,16.38,16.43,15.86,16.18,82264,0
+ULH.US,D,20251103,000000,16.19,16.905,15.61,16.04,64273,0
+ULH.US,D,20251104,000000,15.67,16.27,15.67,16.16,51075,0
+ULH.US,D,20251105,000000,16.15,16.49,15.49,15.8,49891,0
+ULH.US,D,20251106,000000,15.79,15.79,15.06,15.32,58341,0
+ULH.US,D,20251107,000000,14.83,15.3,14.25,15.11,92174,0
+ULH.US,D,20251110,000000,15.01,15.04,13.93,13.98,41200,0
+ULH.US,D,20251111,000000,13.98,14.91,13.52,14.33,67825,0
+ULH.US,D,20251112,000000,14.3,15.52,14.29,15.43,81300,0
+ULH.US,D,20251113,000000,15.29,15.75,14.17,14.62,108763,0
+ULH.US,D,20251114,000000,14.275,14.9234,13.925,14.16,40974,0
+ULH.US,D,20251117,000000,14.01,14.3914,13.48,13.61,44486,0
+ULH.US,D,20251118,000000,13.6,13.98,13.2504,13.37,41036,0
+ULH.US,D,20251119,000000,13.38,13.56,13.0801,13.38,43852,0
+ULH.US,D,20251120,000000,13.57,13.63,12.9,12.96,53889,0
+ULH.US,D,20251121,000000,13.02,14.46,12.7803,14.27,61148,0
+ULH.US,D,20251124,000000,14.18,14.6,14.01,14.53,161828,0
+ULH.US,D,20251125,000000,14.7,15.84,14.26,15.77,59602,0
+ULH.US,D,20251126,000000,15.76,15.9846,15.08,15.12,36071,0
+ULH.US,D,20251128,000000,15.12,15.18,14.8,15.02,19527,0
+ULH.US,D,20251201,000000,14.91,15.512,14.67,14.67,38065,0
+ULH.US,D,20251202,000000,14.78,14.915,14.28,14.71,45314,0
+ULH.US,D,20251203,000000,14.72,16.42,14.71,16.31,95271,0
+ULH.US,D,20251204,000000,16.31,17.195,16.2527,16.53,62535,0
+ULH.US,D,20251205,000000,16.53,17.0139,15.85,15.92,59653,0
+ULH.US,D,20251208,000000,16,16.575,15.02,15.14,57752,0
+ULH.US,D,20251209,000000,15.15,16.045,15.01,15.43,58928,0
+ULH.US,D,20251210,000000,15.4,17.685,15.4,17.2,271662,0
+ULH.US,D,20251211,000000,17.22,17.703,16.9967,17.4,48381,0
+ULH.US,D,20251212,000000,17.51,17.8,17.1,17.33,96376,0
+ULH.US,D,20251215,000000,17.44,17.44,16.44,16.71,79761,0
+ULH.US,D,20251216,000000,16.27,16.86,15.96,16.17,69935,0
+ULH.US,D,20251217,000000,16.2,16.78,16.02,16.3,50328,0
+ULH.US,D,20251218,000000,16.65,17.22,16.29,17.05,41638,0
+ULH.US,D,20251219,000000,17.02,17.02,15.615,15.92,79458,0
+ULH.US,D,20251222,000000,15.88,16.32,14.86,14.93,42843,0
+ULH.US,D,20251223,000000,14.81,15.4,14.4601,15.23,58807,0
+ULH.US,D,20251224,000000,15.395,15.7749,15.22,15.53,45620,0
+ULH.US,D,20251226,000000,15.52,16,15.1901,15.66,39147,0
+ULH.US,D,20251229,000000,15.59,15.66,15.05,15.4,29689,0
+ULH.US,D,20251230,000000,15.45,15.5799,15.11,15.18,15668,0
+ULH.US,D,20251231,000000,15.055,15.46,14.88,15.19,35843,0
+ULH.US,D,20260102,000000,15.22,15.5,15.02,15.4,29589,0
+ULH.US,D,20260105,000000,15.36,16.795,15.36,16.54,69675,0
+ULH.US,D,20260106,000000,16.35,17.39,16.1,17.245,51858,0
+ULH.US,D,20260107,000000,17.23,17.23,15.87,15.96,44445,0
+ULH.US,D,20260108,000000,15.79,16.865,15.79,16.62,47199,0
+ULH.US,D,20260109,000000,16.87,17.43,16.35,17.09,32078,0
+ULH.US,D,20260112,000000,17.04,17.7,16.605,16.91,28691,0
+ULH.US,D,20260113,000000,17.02,17.5,16.585,16.97,26264,0
+ULH.US,D,20260114,000000,17.06,17.51,16.89,17.46,30631,0
+ULH.US,D,20260115,000000,17.7,19.18,16.985,18.86,96346,0
+ULH.US,D,20260116,000000,18.62,18.62,17.335,17.55,61186,0
+ULH.US,D,20260120,000000,16.99,16.99,16.26,16.49,39907,0
+ULH.US,D,20260121,000000,16.45,17.8,16.45,17.71,24013,0
+ULH.US,D,20260122,000000,17.73,18.3,17.64,17.755,15282,0
+ULH.US,D,20260123,000000,17.8,17.8,16.75,17.04,46827,0
+ULH.US,D,20260126,000000,17.17,17.34,16.035,16.19,56210,0
+ULH.US,D,20260127,000000,16.19,16.57,15.66,15.95,40125,0
+ULH.US,D,20260128,000000,15.82,16.325,15.27,15.41,36037,0
+ULH.US,D,20260129,000000,15.665,15.97,15.51,15.96,28721,0
+ULH.US,D,20260130,000000,15.74,16.2,15.31,16.01,48330,0
+ULH.US,D,20260202,000000,16.11,17.49,16.11,17.3,58666,0
+ULH.US,D,20260203,000000,17.35,18.17,16.89,17.34,52592,0
+ULH.US,D,20260204,000000,17.34,19.02,17.325,18.92,61930,0
+ULH.US,D,20260205,000000,18.73,18.9803,17.73,18.15,56940,0
+ULH.US,D,20260206,000000,18.2,18.93,17.1275,18.04,78004,0
+ULH.US,D,20260209,000000,18.38,18.81,17.925,18.23,36589,0
+ULH.US,D,20260210,000000,18.21,19.2,18.125,18.83,72677,0
+ULH.US,D,20260211,000000,18.92,19.43,17.69,17.69,91297,0
+ULH.US,D,20260212,000000,16.37,17.605,15.2,15.91,57024,0
+ULH.US,D,20260213,000000,15.69,16.51,15.49,16.18,46035,0
+ULH.US,D,20260217,000000,16.3,16.86,16.03,16.51,25160,0
+ULH.US,D,20260218,000000,17.6499,17.6499,16.255,16.53,42884,0
diff --git a/daily/us/nasdaq stocks/3/unty.us.txt b/daily/us/nasdaq stocks/3/unty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8521b2f4863a6dd1423c6c7fa8b4447f55de6e0
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/unty.us.txt	
@@ -0,0 +1,4908 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UNTY.US,D,20050225,000000,7.81096,7.891,7.81096,7.81096,1046.4742359622,0
+UNTY.US,D,20050228,000000,7.81096,7.81096,7.81096,7.81096,6008.6243122899,0
+UNTY.US,D,20050301,000000,7.92973,7.92973,7.81096,7.81096,8078.2953108807,0
+UNTY.US,D,20050307,000000,7.81096,7.81096,7.81096,7.81096,17128.172117431,0
+UNTY.US,D,20050308,000000,7.81096,7.95296,7.81096,7.81096,9544.776130909,0
+UNTY.US,D,20050309,000000,7.82579,8.08803,7.81096,7.8744,2880.3343090412,0
+UNTY.US,D,20050310,000000,7.84199,7.84199,7.81096,7.81096,4299.2481183439,0
+UNTY.US,D,20050311,000000,7.84199,7.84199,7.84199,7.84199,3532.103562387,0
+UNTY.US,D,20050314,000000,7.98555,7.98555,7.8744,7.94633,5293.0950232907,0
+UNTY.US,D,20050316,000000,7.84199,7.8744,7.84199,7.8744,2763.9469423722,0
+UNTY.US,D,20050317,000000,7.91432,7.91432,7.91432,7.91432,147.76135246662,0
+UNTY.US,D,20050318,000000,7.81838,7.81838,7.81838,7.81838,618.37113943224,0
+UNTY.US,D,20050321,000000,7.8744,7.8744,7.81096,7.81096,1052.5466203102,0
+UNTY.US,D,20050322,000000,7.8744,7.91432,7.81838,7.91432,5776.8616430101,0
+UNTY.US,D,20050323,000000,7.84199,7.8744,7.81096,7.82579,5455.0252725692,0
+UNTY.US,D,20050328,000000,7.81096,7.81096,7.81096,7.81096,3214.315448178,0
+UNTY.US,D,20050330,000000,7.84199,7.84199,7.84199,7.84199,1016.1123142225,0
+UNTY.US,D,20050331,000000,8.0321,8.0321,7.81096,7.81096,8625.8219662535,0
+UNTY.US,D,20050401,000000,7.81096,7.8744,7.81096,7.8744,8294.8770192906,0
+UNTY.US,D,20050404,000000,7.81096,7.91432,7.80267,7.80267,21677.4000581,0
+UNTY.US,D,20050405,000000,7.84199,7.94633,7.84199,7.84199,5824.4286537357,0
+UNTY.US,D,20050406,000000,7.84199,7.84199,7.84199,7.84199,2153.6723154039,0
+UNTY.US,D,20050407,000000,8.09514,8.09514,7.80267,7.81096,9209.7829277141,0
+UNTY.US,D,20050411,000000,7.81096,7.81096,7.42324,7.81096,8445.6745639312,0
+UNTY.US,D,20050413,000000,7.81096,7.8744,7.81096,7.81096,8699.7026424869,0
+UNTY.US,D,20050414,000000,7.77875,7.84199,7.71483,7.81838,2150.6361232299,0
+UNTY.US,D,20050415,000000,7.81096,7.81096,7.81096,7.81096,3975.3876197869,0
+UNTY.US,D,20050418,000000,7.81096,7.81096,7.58164,7.74723,15880.29713393,0
+UNTY.US,D,20050419,000000,7.74723,7.81838,7.52601,7.81096,19330.42350762,0
+UNTY.US,D,20050420,000000,7.81096,7.91432,7.62125,7.81096,7370.8625343453,0
+UNTY.US,D,20050421,000000,7.81096,7.82579,7.81096,7.81096,457.45295421173,0
+UNTY.US,D,20050422,000000,7.79407,7.79407,7.79407,7.79407,508.05615711126,0
+UNTY.US,D,20050425,000000,7.79407,7.81096,7.62125,7.62125,9861.55218106,0
+UNTY.US,D,20050426,000000,7.62125,7.6919,7.62125,7.6919,18014.740232232,0
+UNTY.US,D,20050427,000000,7.6919,7.6919,7.6919,7.6919,1224.5975101685,0
+UNTY.US,D,20050428,000000,7.6919,7.6919,7.6919,7.6919,307.66747362913,0
+UNTY.US,D,20050502,000000,7.76255,7.76255,7.65347,7.65347,5423.6512867714,0
+UNTY.US,D,20050503,000000,7.62916,7.62916,7.5183,7.5183,2612.1373336736,0
+UNTY.US,D,20050504,000000,7.5183,7.5183,7.5183,7.5183,1105.1739513257,0
+UNTY.US,D,20050505,000000,7.58164,7.58164,7.48659,7.54982,1349.0813893014,0
+UNTY.US,D,20050506,000000,7.68351,7.68351,7.48659,7.6764,2455.2674046851,0
+UNTY.US,D,20050509,000000,7.48659,7.50249,7.35991,7.50249,27105.099601103,0
+UNTY.US,D,20050510,000000,7.59745,7.59745,7.45476,7.48659,10258.281291793,0
+UNTY.US,D,20050511,000000,7.39163,7.40724,6.90085,7.39163,19723.10436212,0
+UNTY.US,D,20050513,000000,8.13575,8.13575,7.03542,7.49439,19124.974503847,0
+UNTY.US,D,20050516,000000,7.64546,7.65347,7.39924,7.39924,5808.2356288078,0
+UNTY.US,D,20050517,000000,7.39924,7.46277,7.39924,7.39924,935.14718958327,0
+UNTY.US,D,20050518,000000,7.42324,7.48659,7.39163,7.48659,26648.658710949,0
+UNTY.US,D,20050519,000000,7.58164,7.58164,7.48659,7.49439,24882.606929756,0
+UNTY.US,D,20050520,000000,7.49439,7.71483,7.49439,7.71483,2916.7686151288,0
+UNTY.US,D,20050523,000000,7.54181,7.76255,7.54181,7.74723,3252.7738823817,0
+UNTY.US,D,20050524,000000,7.73104,7.95296,7.73104,7.8665,14999.801403479,0
+UNTY.US,D,20050525,000000,7.77875,7.77875,7.77875,7.77875,1301.5143785758,0
+UNTY.US,D,20050527,000000,7.8744,7.97785,7.8744,7.883,2933.9737041147,0
+UNTY.US,D,20050531,000000,7.97785,7.97785,7.97785,7.97785,515.14060551719,0
+UNTY.US,D,20050601,000000,7.97785,8.04751,7.97785,8.0321,5790.018475764,0
+UNTY.US,D,20050602,000000,7.883,7.97785,7.883,7.90573,5528.9059488024,0
+UNTY.US,D,20050603,000000,7.84199,8.02449,7.77875,7.95296,3982.4720681928,0
+UNTY.US,D,20050607,000000,7.77875,7.77875,7.77875,7.77875,2763.9469423722,0
+UNTY.US,D,20050608,000000,7.92143,7.92143,7.92143,7.92143,307.66747362913,0
+UNTY.US,D,20050609,000000,7.91432,8.05601,7.78686,7.78686,3645.454736882,0
+UNTY.US,D,20050610,000000,7.92143,7.92143,7.92143,7.92143,307.66747362913,0
+UNTY.US,D,20050613,000000,8.19928,8.19928,8.18318,8.18318,882.51985856777,0
+UNTY.US,D,20050614,000000,8.45836,8.46675,8.18318,8.2062,2604.0408212097,0
+UNTY.US,D,20050615,000000,8.26973,8.26973,8.13575,8.26973,1582.8681866972,0
+UNTY.US,D,20050617,000000,8.2062,8.2062,8.2062,8.2062,147.76135246662,0
+UNTY.US,D,20050620,000000,8.19167,8.2062,8.18318,8.2062,3980.4479400769,0
+UNTY.US,D,20050621,000000,8.26973,8.26973,8.26183,8.26973,1901.6683649642,0
+UNTY.US,D,20050622,000000,8.26973,8.46675,8.16698,8.46675,1973.5249130816,0
+UNTY.US,D,20050623,000000,8.23851,8.23851,8.23851,8.23851,1901.6683649642,0
+UNTY.US,D,20050627,000000,8.16698,8.16698,8.16698,8.16698,137.64071188671,0
+UNTY.US,D,20050628,000000,8.19928,8.19928,8.19928,8.19928,1694.1952330762,0
+UNTY.US,D,20050629,000000,8.17518,8.17518,8.16698,8.16698,294.51064087525,0
+UNTY.US,D,20050630,000000,8.10275,8.17518,8.10275,8.17518,294.51064087525,0
+UNTY.US,D,20050701,000000,8.13575,8.13575,8.13575,8.13575,137.64071188671,0
+UNTY.US,D,20050705,000000,8.17518,8.17518,8.17518,8.17518,313.73985797708,0
+UNTY.US,D,20050706,000000,8.2062,8.37358,8.2062,8.37358,2562.5461948321,0
+UNTY.US,D,20050707,000000,8.25343,8.25343,8.07123,8.223,1495.8306777101,0
+UNTY.US,D,20050708,000000,8.07973,8.36529,8.07973,8.36529,1627.3990052488,0
+UNTY.US,D,20050711,000000,8.37358,8.37358,8.37358,8.37358,341.06558754282,0
+UNTY.US,D,20050713,000000,8.34137,8.34137,7.8583,7.8993,3549.3086513729,0
+UNTY.US,D,20050714,000000,7.8665,7.92973,7.8665,7.92973,873.41128204585,0
+UNTY.US,D,20050715,000000,8.34137,8.34137,8.15957,8.26183,9056.9612549575,0
+UNTY.US,D,20050718,000000,8.31756,8.31756,8.23851,8.27794,1026.2329548024,0
+UNTY.US,D,20050719,000000,8.30925,8.31756,8.19928,8.23851,840.01316813216,0
+UNTY.US,D,20050721,000000,8.10275,8.30925,8.03922,8.30925,2473.4845577289,0
+UNTY.US,D,20050722,000000,8.26973,8.26973,8.2147,8.2147,1246.8629194444,0
+UNTY.US,D,20050725,000000,8.26973,8.26973,8.26973,8.26973,714.51722494133,0
+UNTY.US,D,20050726,000000,8.37358,8.37358,8.11106,8.2062,5050.1996493729,0
+UNTY.US,D,20050727,000000,8.37358,8.37358,8.2062,8.2062,2634.4027429495,0
+UNTY.US,D,20050728,000000,8.34137,8.34137,8.03922,8.12745,2663.7526006312,0
+UNTY.US,D,20050801,000000,8.34137,8.34137,8.2062,8.30106,3392.4387223844,0
+UNTY.US,D,20050802,000000,8.37358,8.37358,8.2062,8.30106,3217.351640352,0
+UNTY.US,D,20050803,000000,8.15957,8.2062,8.03922,8.03922,2757.8745580243,0
+UNTY.US,D,20050804,000000,8.10275,8.10275,7.77875,7.8583,5633.1485467755,0
+UNTY.US,D,20050805,000000,7.81838,8.26183,7.79407,8.26183,3258.8462667296,0
+UNTY.US,D,20050808,000000,8.26973,8.28555,8.26183,8.27794,3509.8381531113,0
+UNTY.US,D,20050809,000000,8.34137,8.34137,8.34137,8.34137,435.18754493594,0
+UNTY.US,D,20050810,000000,8.23851,8.37358,8.23851,8.30106,9850.4194764221,0
+UNTY.US,D,20050812,000000,8.00898,8.00898,8.00898,8.00898,694.27594378153,0
+UNTY.US,D,20050815,000000,7.90573,8.00167,7.8583,8.00167,1496.842741768,0
+UNTY.US,D,20050816,000000,8.0321,8.0321,8.0321,8.0321,729.69818581119,0
+UNTY.US,D,20050818,000000,8.00167,8.00167,8.00167,8.00167,457.45295421173,0
+UNTY.US,D,20050819,000000,7.92973,8.28555,7.92973,8.12745,5429.7236711193,0
+UNTY.US,D,20050822,000000,8.28555,8.33326,8.28555,8.33326,557.6472959528,0
+UNTY.US,D,20050823,000000,8.33326,8.34137,8.33326,8.33326,1607.157724089,0
+UNTY.US,D,20050824,000000,8.37358,8.45263,8.37358,8.45263,3425.8368362981,0
+UNTY.US,D,20050825,000000,8.47476,8.5299,8.45263,8.45263,2925.8771916507,0
+UNTY.US,D,20050826,000000,8.45263,8.45263,8.45263,8.45263,4135.2937409494,0
+UNTY.US,D,20050829,000000,8.45263,8.45836,8.45263,8.45263,7850.5808978328,0
+UNTY.US,D,20050830,000000,8.47476,8.49858,8.45263,8.45836,6113.8789743209,0
+UNTY.US,D,20050831,000000,8.45836,8.54669,8.45263,8.52248,11359.406986886,0
+UNTY.US,D,20050901,000000,8.54669,8.5538,8.54669,8.54669,6143.2288320027,0
+UNTY.US,D,20050906,000000,8.54669,8.54669,8.54669,8.54669,2925.8771916507,0
+UNTY.US,D,20050907,000000,8.64352,8.67405,8.64352,8.67405,1165.8977948051,0
+UNTY.US,D,20050908,000000,8.65172,8.69639,8.64352,8.64352,3192.0500389022,0
+UNTY.US,D,20050909,000000,8.7112,8.7112,8.7112,8.7112,4600.8432076251,0
+UNTY.US,D,20050912,000000,8.87433,8.88234,8.87433,8.88234,873.41128204585,0
+UNTY.US,D,20050913,000000,8.88946,8.88946,8.50618,8.51457,16667.682971046,0
+UNTY.US,D,20050914,000000,8.61112,8.65825,8.56201,8.56201,4421.7078693608,0
+UNTY.US,D,20050916,000000,8.45263,8.5299,8.45263,8.5299,3375.2336333985,0
+UNTY.US,D,20050919,000000,8.85794,8.85794,8.5299,8.5299,2141.527546708,0
+UNTY.US,D,20050920,000000,8.52248,8.61112,8.52248,8.52248,5363.9395073499,0
+UNTY.US,D,20050921,000000,8.5705,8.88946,8.5299,8.5299,12656.87310923,0
+UNTY.US,D,20050926,000000,8.5788,8.5788,8.54669,8.54669,1607.157724089,0
+UNTY.US,D,20050927,000000,8.52248,8.54669,8.52248,8.52248,2192.1307496075,0
+UNTY.US,D,20050930,000000,8.90458,8.90458,8.90458,8.90458,294.51064087525,0
+UNTY.US,D,20051003,000000,8.90458,8.95674,8.90458,8.90458,591.04540986649,0
+UNTY.US,D,20051004,000000,8.90458,8.90458,8.5705,8.5705,3365.1129928186,0
+UNTY.US,D,20051005,000000,8.88946,8.88946,8.88946,8.88946,591.04540986649,0
+UNTY.US,D,20051006,000000,8.56201,8.79115,8.56201,8.56201,7274.7164488362,0
+UNTY.US,D,20051007,000000,8.54669,8.54669,8.54669,8.54669,1757.9552687296,0
+UNTY.US,D,20051010,000000,8.85794,8.85794,8.61112,8.61112,1119.3428481375,0
+UNTY.US,D,20051011,000000,8.7112,8.7112,8.7112,8.7112,1468.5049481443,0
+UNTY.US,D,20051012,000000,8.7112,8.7112,8.61112,8.61112,1747.8346281497,0
+UNTY.US,D,20051017,000000,8.88234,8.88234,8.61112,8.61112,708.44484059339,0
+UNTY.US,D,20051018,000000,8.61112,8.61112,8.56201,8.56201,830.90459161025,0
+UNTY.US,D,20051019,000000,8.50618,8.52248,8.50618,8.52248,5120.0320693743,0
+UNTY.US,D,20051020,000000,8.81644,8.81644,8.54669,8.54669,435.18754493594,0
+UNTY.US,D,20051024,000000,8.7112,8.7112,8.7112,8.7112,5320.4207528564,0
+UNTY.US,D,20051025,000000,8.85003,8.85003,8.5788,8.58671,2925.8771916507,0
+UNTY.US,D,20051026,000000,8.54669,8.5788,8.54669,8.5788,894.66462726365,0
+UNTY.US,D,20051027,000000,8.68137,8.82484,8.68137,8.82484,729.69818581119,0
+UNTY.US,D,20051028,000000,8.74283,8.80784,8.74283,8.80784,1311.6350191558,0
+UNTY.US,D,20051031,000000,8.88234,9.02966,8.75972,8.85003,5538.0145253243,0
+UNTY.US,D,20051101,000000,8.85003,8.88946,8.80784,8.86565,4083.6784739919,0
+UNTY.US,D,20051103,000000,8.65172,8.95032,8.65172,8.85003,2611.1252696156,0
+UNTY.US,D,20051104,000000,9.01386,9.01386,8.79865,8.79865,3658.6115696358,0
+UNTY.US,D,20051108,000000,8.98777,9.02215,8.98777,9.02215,1311.6350191558,0
+UNTY.US,D,20051109,000000,9.02215,9.14073,8.9183,9.09359,1468.5049481443,0
+UNTY.US,D,20051110,000000,9.14952,9.16275,9.09359,9.09359,2221.4806072893,0
+UNTY.US,D,20051111,000000,9.15614,9.22629,9.14952,9.22629,2563.5582588901,0
+UNTY.US,D,20051114,000000,9.22629,9.22629,8.98036,9.06099,2050.4417814889,0
+UNTY.US,D,20051115,000000,9.06099,9.38517,9.06099,9.38517,1582.8681866972,0
+UNTY.US,D,20051116,000000,9.36057,9.36057,9.02215,9.02215,294.51064087525,0
+UNTY.US,D,20051117,000000,9.29764,9.36057,9.09359,9.28202,6422.5585120081,0
+UNTY.US,D,20051118,000000,9.06099,9.28973,9.05348,9.10881,5877.0559847511,0
+UNTY.US,D,20051121,000000,8.99784,9.23292,8.88946,9.15614,4321.5135276197,0
+UNTY.US,D,20051122,000000,9.18034,9.259,9.07838,9.259,4241.5604670385,0
+UNTY.US,D,20051123,000000,8.95674,9.56757,8.95674,9.33716,4096.8353067458,0
+UNTY.US,D,20051128,000000,9.56757,9.73951,9.41047,9.41047,5643.2691873553,0
+UNTY.US,D,20051129,000000,9.49051,9.49051,9.49051,9.49051,137.64071188671,0
+UNTY.US,D,20051130,000000,9.49051,9.49051,9.49051,9.49051,435.18754493594,0
+UNTY.US,D,20051201,000000,9.40158,9.72468,9.06099,9.29764,6592.5852737505,0
+UNTY.US,D,20051202,000000,9.56757,9.56757,9.18034,9.18034,294.51064087525,0
+UNTY.US,D,20051206,000000,9.29764,9.44999,8.98777,9.22629,14175.981260273,0
+UNTY.US,D,20051207,000000,9.22629,9.22629,9.09359,9.20544,5744.4755931544,0
+UNTY.US,D,20051208,000000,9.44999,9.44999,9.44999,9.44999,219.61790058396,0
+UNTY.US,D,20051209,000000,9.29764,9.29764,9.29764,9.29764,1301.5143785758,0
+UNTY.US,D,20051212,000000,9.29764,9.44308,9.29764,9.44308,2122.2983296062,0
+UNTY.US,D,20051216,000000,9.30545,9.30545,9.29764,9.29764,3191.0379748442,0
+UNTY.US,D,20051219,000000,9.50533,9.50533,9.29764,9.4579,3740.5887583331,0
+UNTY.US,D,20051220,000000,8.90992,9.16275,8.88946,9.16275,14461.383324627,0
+UNTY.US,D,20051221,000000,9.50533,9.50533,9.29764,9.30545,3364.1009287606,0
+UNTY.US,D,20051222,000000,9.532,9.532,9.29764,9.29764,294.51064087525,0
+UNTY.US,D,20051223,000000,9.29764,9.48261,9.29764,9.48261,457.45295421173,0
+UNTY.US,D,20051227,000000,9.56757,9.56757,9.29764,9.29764,995.87103306271,0
+UNTY.US,D,20051228,000000,9.16275,9.20544,9.16275,9.20544,1866.2461229346,0
+UNTY.US,D,20051229,000000,9.29764,9.29764,9.29764,9.29764,435.18754493594,0
+UNTY.US,D,20051230,000000,9.29764,9.59129,9.29764,9.56757,4499.636801826,0
+UNTY.US,D,20060103,000000,9.85313,9.85313,9.50533,9.51323,1732.6536672798,0
+UNTY.US,D,20060104,000000,9.40158,9.51323,9.40158,9.51323,1165.8977948051,0
+UNTY.US,D,20060106,000000,9.60809,9.60809,9.50533,9.50533,31727.196153946,0
+UNTY.US,D,20060109,000000,9.50533,9.50533,9.40158,9.4984,6839.5289039002,0
+UNTY.US,D,20060110,000000,9.43517,9.55868,9.43517,9.55868,294.51064087525,0
+UNTY.US,D,20060112,000000,9.60809,9.60809,9.43517,9.43517,1830.823880905,0
+UNTY.US,D,20060113,000000,9.56757,9.56757,9.56757,9.56757,1026.2329548024,0
+UNTY.US,D,20060117,000000,9.56757,9.56757,9.50533,9.532,42828.526806045,0
+UNTY.US,D,20060118,000000,9.33034,9.4984,9.33034,9.4984,2320.6628849723,0
+UNTY.US,D,20060119,000000,9.43517,9.46581,9.43517,9.46581,837.98904001618,0
+UNTY.US,D,20060120,000000,9.532,9.532,9.532,9.532,435.18754493594,0
+UNTY.US,D,20060124,000000,9.532,9.56757,9.532,9.56757,802.56679798651,0
+UNTY.US,D,20060125,000000,9.56757,9.66244,9.50533,9.56757,31763.630460034,0
+UNTY.US,D,20060126,000000,9.56757,9.56757,9.56757,9.56757,3935.9171215253,0
+UNTY.US,D,20060127,000000,9.57548,9.57548,9.56757,9.56757,5940.8160204046,0
+UNTY.US,D,20060130,000000,9.56757,9.66244,9.532,9.63179,1108.2101434997,0
+UNTY.US,D,20060131,000000,9.56757,9.63179,9.56757,9.63179,2602.0166930937,0
+UNTY.US,D,20060201,000000,9.6407,9.67132,9.6407,9.67132,2044.3693971409,0
+UNTY.US,D,20060202,000000,10.2484,10.2484,9.73951,9.73951,5565.34025489,0
+UNTY.US,D,20060206,000000,9.96476,9.96875,9.75827,9.75827,3956.1584026851,0
+UNTY.US,D,20060207,000000,9.78792,10.1633,9.78792,10.1633,2350.0127426541,0
+UNTY.US,D,20060208,000000,10.2484,10.2484,10.1851,10.2167,6762.6120354929,0
+UNTY.US,D,20060209,000000,10.2167,10.2167,10.2167,10.2167,137.64071188671,0
+UNTY.US,D,20060210,000000,10.0833,10.1061,10.0833,10.1061,1105.1739513257,0
+UNTY.US,D,20060213,000000,10.0833,10.194,10.0833,10.194,2543.3169777302,0
+UNTY.US,D,20060214,000000,10.0833,10.2247,10.0833,10.2247,1360.2140939393,0
+UNTY.US,D,20060215,000000,10.0833,10.1386,10.0833,10.1386,1160.8374745152,0
+UNTY.US,D,20060217,000000,10.0833,10.0833,10.0833,10.0833,1276.2127771261,0
+UNTY.US,D,20060221,000000,10.0833,10.1693,10.0833,10.0833,4677.7600760323,0
+UNTY.US,D,20060222,000000,10.0833,10.4243,10.0833,10.4243,15981.50353973,0
+UNTY.US,D,20060223,000000,10.3759,10.4006,10.3669,10.3669,1165.8977948051,0
+UNTY.US,D,20060224,000000,10.0902,10.4173,10.0902,10.4173,1713.4244501781,0
+UNTY.US,D,20060227,000000,10.3916,10.4173,10.3323,10.3323,1457.3722435064,0
+UNTY.US,D,20060228,000000,10.3175,10.4094,10.3175,10.3175,4899.4021047323,0
+UNTY.US,D,20060301,000000,10.3916,10.3916,10.3175,10.3175,3022.0232771598,0
+UNTY.US,D,20060302,000000,10.202,10.5952,10.202,10.5952,6668.4900780998,0
+UNTY.US,D,20060303,000000,10.7018,11.601,10.7018,11.5466,3772.9748081889,0
+UNTY.US,D,20060306,000000,11.6267,11.6267,11.0615,11.6179,4189.945200081,0
+UNTY.US,D,20060307,000000,11.5853,11.5853,11.363,11.363,5601.7745609778,0
+UNTY.US,D,20060308,000000,11.601,11.601,11.601,11.601,137.64071188671,0
+UNTY.US,D,20060309,000000,11.4064,11.4124,10.9144,10.9144,4162.6194705152,0
+UNTY.US,D,20060310,000000,10.7622,10.8333,10.5082,10.5082,5446.9287601052,0
+UNTY.US,D,20060313,000000,10.4558,10.7622,10.3175,10.4094,3790.1798971746,0
+UNTY.US,D,20060314,000000,10.7701,10.7701,10.4243,10.4243,1921.9096461241,0
+UNTY.US,D,20060315,000000,10.5952,10.5952,9.97761,10.5636,17305.28332758,0
+UNTY.US,D,20060316,000000,10.9054,10.9054,10.9054,10.9054,137.64071188671,0
+UNTY.US,D,20060317,000000,10.5952,10.5952,10.5952,10.5952,137.64071188671,0
+UNTY.US,D,20060320,000000,10.7929,10.8728,10.7701,10.7701,1931.018222646,0
+UNTY.US,D,20060322,000000,10.0902,10.8333,10.0902,10.7701,1927.982030472,0
+UNTY.US,D,20060323,000000,10.7701,10.8333,10.7701,10.8333,1757.9552687296,0
+UNTY.US,D,20060324,000000,10.8006,11.1682,10.8006,11.1682,2855.0327075913,0
+UNTY.US,D,20060327,000000,11.2463,11.2463,11.1089,11.1435,3037.2042380297,0
+UNTY.US,D,20060328,000000,11.1089,11.1089,11.0704,11.1089,12244.963037627,0
+UNTY.US,D,20060329,000000,11.1011,11.1011,11.0704,11.0704,2634.4027429495,0
+UNTY.US,D,20060330,000000,10.9706,10.9706,10.9371,10.9371,6094.6497572192,0
+UNTY.US,D,20060331,000000,10.7701,10.9706,10.7701,10.9706,3854.9519968861,0
+UNTY.US,D,20060403,000000,10.9538,10.9538,10.7701,10.7701,11411.022253843,0
+UNTY.US,D,20060404,000000,10.7701,10.9371,10.7315,10.9371,2973.4442023763,0
+UNTY.US,D,20060405,000000,10.9371,10.9371,10.9371,10.9371,294.51064087525,0
+UNTY.US,D,20060406,000000,10.9371,10.9371,10.9371,10.9371,137.64071188671,0
+UNTY.US,D,20060407,000000,10.5241,11.0704,10.5241,10.9371,823.82014320432,0
+UNTY.US,D,20060411,000000,10.9371,10.9371,10.9371,10.9371,920.97829277141,0
+UNTY.US,D,20060413,000000,10.8797,10.8797,10.865,10.865,1148.6927058193,0
+UNTY.US,D,20060417,000000,10.865,10.865,10.5152,10.5152,10688.408516439,0
+UNTY.US,D,20060418,000000,10.6694,10.7779,10.6694,10.7315,7322.2834595617,0
+UNTY.US,D,20060419,000000,10.865,10.865,10.865,10.865,3072.6264800593,0
+UNTY.US,D,20060420,000000,10.8006,10.8006,10.8006,10.8006,729.69818581119,0
+UNTY.US,D,20060424,000000,10.7542,10.865,10.5241,10.5409,8614.6892616157,0
+UNTY.US,D,20060425,000000,10.865,11.1011,10.6624,11.0013,8567.1222508901,0
+UNTY.US,D,20060426,000000,11.0013,11.0013,10.9054,10.9054,3784.1075128267,0
+UNTY.US,D,20060427,000000,10.6931,10.9371,10.6931,10.8975,848.10968059609,0
+UNTY.US,D,20060428,000000,11.1089,11.5299,10.9371,11.5299,1206.3803571247,0
+UNTY.US,D,20060502,000000,10.6624,10.8333,10.6624,10.8333,437.21167305192,0
+UNTY.US,D,20060504,000000,11.5853,11.6267,11.4904,11.6267,729.69818581119,0
+UNTY.US,D,20060505,000000,11.6267,11.6267,11.4835,11.6267,2370.2540238139,0
+UNTY.US,D,20060508,000000,11.2246,11.7937,11.2246,11.7937,3941.9895058732,0
+UNTY.US,D,20060509,000000,11.768,11.768,11.768,11.768,225.6902849319,0
+UNTY.US,D,20060510,000000,11.4765,11.4765,11.4765,11.4765,2028.1763722131,0
+UNTY.US,D,20060511,000000,11.6267,11.6633,11.6267,11.6633,1161.8495385732,0
+UNTY.US,D,20060512,000000,11.6267,11.6267,11.6267,11.6267,1620.3145568428,0
+UNTY.US,D,20060515,000000,11.5466,12.266,11.5466,12.266,435.18754493594,0
+UNTY.US,D,20060516,000000,12.2373,12.2433,12.031,12.2216,3024.0474052758,0
+UNTY.US,D,20060517,000000,12.0557,12.4804,11.6435,12.3075,7704.8436734821,0
+UNTY.US,D,20060519,000000,12.3154,12.3154,12.3075,12.3075,435.18754493594,0
+UNTY.US,D,20060522,000000,12.3075,12.3075,12.3075,12.3075,629.50384407013,0
+UNTY.US,D,20060523,000000,12.3075,12.3075,12.3075,12.3075,729.69818581119,0
+UNTY.US,D,20060525,000000,12.1553,12.6316,12.1553,12.4804,1509.9995745219,0
+UNTY.US,D,20060526,000000,12.4468,12.6465,12.4468,12.6465,3584.7308934026,0
+UNTY.US,D,20060530,000000,12.8045,12.8045,12.5041,12.5812,1215.4889336466,0
+UNTY.US,D,20060531,000000,12.3698,12.3698,12.3698,12.3698,137.64071188671,0
+UNTY.US,D,20060601,000000,12.6316,12.7097,12.3075,12.5733,3403.5714270222,0
+UNTY.US,D,20060602,000000,12.5812,12.8214,12.3154,12.6227,8761.4385500243,0
+UNTY.US,D,20060605,000000,12.5812,12.7967,12.3292,12.4884,6732.2501137532,0
+UNTY.US,D,20060606,000000,12.5447,12.5447,12.5368,12.5368,294.51064087525,0
+UNTY.US,D,20060607,000000,12.5141,12.5447,12.5141,12.5447,1167.9219229211,0
+UNTY.US,D,20060608,000000,12.5141,12.5368,12.3292,12.5298,2213.3840948253,0
+UNTY.US,D,20060609,000000,12.5447,12.7264,12.5447,12.5447,3509.8381531113,0
+UNTY.US,D,20060612,000000,12.5733,12.5733,12.5733,12.5733,137.64071188671,0
+UNTY.US,D,20060613,000000,12.3292,12.4804,12.3154,12.3609,4775.9302896574,0
+UNTY.US,D,20060614,000000,12.4884,12.4884,12.4884,12.4884,970.56943161294,0
+UNTY.US,D,20060615,000000,12.599,12.599,12.4804,12.4804,1534.2891119137,0
+UNTY.US,D,20060616,000000,12.3224,12.3224,12.3224,12.3224,127.52007130681,0
+UNTY.US,D,20060619,000000,12.4735,12.4735,12.3075,12.3935,8669.3407207472,0
+UNTY.US,D,20060621,000000,12.4735,12.4735,12.3935,12.3935,698.32420001348,0
+UNTY.US,D,20060622,000000,12.3154,12.3372,12.0841,12.3372,7227.1494381106,0
+UNTY.US,D,20060623,000000,12.2749,12.2749,12.0841,12.1632,885.55605074174,0
+UNTY.US,D,20060626,000000,12.3747,12.3747,12.1959,12.2493,3472.3917829656,0
+UNTY.US,D,20060627,000000,12.2216,12.2216,12.2126,12.2126,382.56021392043,0
+UNTY.US,D,20060628,000000,12.2433,12.2433,11.4835,11.5132,7252.4510395603,0
+UNTY.US,D,20060629,000000,11.3155,11.3155,11.1346,11.1989,1022.1846985705,0
+UNTY.US,D,20060630,000000,11.1603,11.2078,11.1179,11.1179,1694.1952330762,0
+UNTY.US,D,20060703,000000,11.853,12.2038,11.853,12.1208,6565.2595441848,0
+UNTY.US,D,20060705,000000,11.8164,12.2038,11.8164,11.9102,1491.7824214781,0
+UNTY.US,D,20060706,000000,12.2038,12.3846,12.2038,12.3154,6730.2259856372,0
+UNTY.US,D,20060711,000000,11.6633,12.3154,11.1603,12.2216,15146.550691887,0
+UNTY.US,D,20060713,000000,12.3154,12.3154,12.3154,12.3154,557.6472959528,0
+UNTY.US,D,20060717,000000,12.2038,12.2038,11.1435,11.8323,9723.9114691733,0
+UNTY.US,D,20060718,000000,11.7413,11.9953,11.7413,11.9252,1297.4661223439,0
+UNTY.US,D,20060719,000000,12.2038,12.2038,11.9172,12.0644,19628.982404727,0
+UNTY.US,D,20060720,000000,11.9102,11.9102,11.8875,11.8875,1200.3079727768,0
+UNTY.US,D,20060721,000000,11.8955,11.8955,11.8955,11.8955,978.66594407687,0
+UNTY.US,D,20060724,000000,11.9172,11.9172,11.8875,11.8955,1350.0934533594,0
+UNTY.US,D,20060726,000000,11.9252,11.9252,11.355,11.355,2294.3492194646,0
+UNTY.US,D,20060727,000000,11.688,11.688,11.4765,11.4765,698.32420001348,0
+UNTY.US,D,20060728,000000,11.6801,11.9025,11.6712,11.9025,1107.1980794416,0
+UNTY.US,D,20060731,000000,12.0684,12.0684,11.768,11.768,1491.7824214781,0
+UNTY.US,D,20060803,000000,11.4835,11.9824,11.4835,11.9736,1040.4018516143,0
+UNTY.US,D,20060804,000000,11.9025,11.9499,11.9025,11.9499,2127.3586498962,0
+UNTY.US,D,20060807,000000,11.4765,11.934,11.4765,11.8323,1350.0934533594,0
+UNTY.US,D,20060808,000000,11.4765,11.4765,11.4765,11.4765,847.0976165381,0
+UNTY.US,D,20060809,000000,11.4835,11.4835,11.4835,11.4835,1672.9418878584,0
+UNTY.US,D,20060810,000000,11.4835,11.5219,11.4835,11.4835,4043.1959116723,0
+UNTY.US,D,20060811,000000,11.4518,11.4518,11.3323,11.3323,3155.6157328146,0
+UNTY.US,D,20060814,000000,11.3323,11.3323,11.3323,11.3323,998.90722523668,0
+UNTY.US,D,20060815,000000,11.3323,11.3392,11.3323,11.3392,3778.0351284787,0
+UNTY.US,D,20060816,000000,11.4835,11.4835,11.4835,11.4835,376.48782957249,0
+UNTY.US,D,20060817,000000,11.4835,11.4835,11.363,11.363,2216.4202869993,0
+UNTY.US,D,20060818,000000,11.3323,11.4676,11.3155,11.4518,6544.006198967,0
+UNTY.US,D,20060822,000000,11.2078,11.3461,11.2078,11.3392,3063.5179035374,0
+UNTY.US,D,20060825,000000,11.2384,11.2384,11.1258,11.1346,3621.1651994902,0
+UNTY.US,D,20060828,000000,11.1258,11.3392,11.0872,11.0872,7803.0138871072,0
+UNTY.US,D,20060829,000000,11.0872,11.0872,11.0872,11.0872,5015.7894714012,0
+UNTY.US,D,20060831,000000,10.9934,11.0013,10.9934,11.0013,280.34174406338,0
+UNTY.US,D,20060901,000000,11.1011,11.1011,11.1011,11.1011,127.52007130681,0
+UNTY.US,D,20060905,000000,11.1258,11.1258,10.9934,11.1258,1534.2891119137,0
+UNTY.US,D,20060906,000000,11.0013,11.0013,11.0013,11.0013,127.52007130681,0
+UNTY.US,D,20060907,000000,10.7701,11.0704,10.7701,10.9469,2522.0636325124,0
+UNTY.US,D,20060908,000000,10.7395,11.0092,10.7395,11.0092,3661.6477618098,0
+UNTY.US,D,20060912,000000,10.7622,11.2631,10.7622,11.1346,2927.9013197667,0
+UNTY.US,D,20060914,000000,11.0388,11.0388,10.7701,10.9144,2476.5207499029,0
+UNTY.US,D,20060915,000000,10.7701,10.7701,10.7701,10.7701,2272.0838101888,0
+UNTY.US,D,20060918,000000,10.9054,10.9222,10.8333,10.8333,2475.5086858449,0
+UNTY.US,D,20060919,000000,10.8333,10.8333,10.7779,10.7779,2726.5005722265,0
+UNTY.US,D,20060920,000000,10.7701,10.7701,10.7701,10.7701,1392.6001437951,0
+UNTY.US,D,20060921,000000,10.8333,11.1258,10.8333,10.9291,1847.0169058328,0
+UNTY.US,D,20060922,000000,10.7779,10.7779,10.7779,10.7779,899.72494755361,0
+UNTY.US,D,20060925,000000,11.1742,11.1742,10.8086,10.8185,637.60035653405,0
+UNTY.US,D,20060926,000000,11.0951,11.0951,10.8333,10.8333,280.34174406338,0
+UNTY.US,D,20060928,000000,10.618,11.0013,10.61,10.9706,2158.7326356939,0
+UNTY.US,D,20061002,000000,10.5883,11.1603,10.5883,11.1603,1954.2956959798,0
+UNTY.US,D,20061005,000000,11.1011,11.1089,11.1011,11.1011,3998.6650931207,0
+UNTY.US,D,20061006,000000,11.1989,11.2849,11.1989,11.2849,1668.8936316265,0
+UNTY.US,D,20061010,000000,11.4835,11.4835,11.3244,11.3244,580.92476928658,0
+UNTY.US,D,20061011,000000,11.8451,11.8451,11.3797,11.3797,413.93419971814,0
+UNTY.US,D,20061012,000000,11.4124,11.4124,11.3066,11.4124,3418.7523878921,0
+UNTY.US,D,20061013,000000,11.3323,11.3323,11.3066,11.3066,413.93419971814,0
+UNTY.US,D,20061016,000000,11.6435,11.6435,11.4124,11.4124,407.86181537019,0
+UNTY.US,D,20061017,000000,11.3392,11.3392,11.3066,11.3066,1392.6001437951,0
+UNTY.US,D,20061018,000000,11.2078,11.2078,11.2078,11.2078,127.52007130681,0
+UNTY.US,D,20061019,000000,10.9538,10.9538,10.6357,10.6357,4989.4758058934,0
+UNTY.US,D,20061020,000000,10.6694,10.8413,10.6694,10.7395,4896.3659125583,0
+UNTY.US,D,20061023,000000,10.8086,10.8086,10.7395,10.7395,413.93419971814,0
+UNTY.US,D,20061024,000000,10.9469,10.9469,10.0745,10.0745,9919.2398323655,0
+UNTY.US,D,20061025,000000,10.3669,10.6624,10.3669,10.6624,1236.7422788645,0
+UNTY.US,D,20061026,000000,10.2336,10.2711,10.2336,10.2711,1856.1254823547,0
+UNTY.US,D,20061027,000000,10.2711,10.3759,10.2336,10.2336,1105.1739513257,0
+UNTY.US,D,20061030,000000,10.0567,10.61,10.0567,10.358,2059.5503580108,0
+UNTY.US,D,20061031,000000,10.5082,10.5082,10.4785,10.4785,280.34174406338,0
+UNTY.US,D,20061102,000000,10.2631,10.5152,9.87091,10.4094,1407.7811046649,0
+UNTY.US,D,20061103,000000,10.5883,10.5883,10.5883,10.5883,557.6472959528,0
+UNTY.US,D,20061106,000000,10.5636,10.5883,10.3008,10.3008,2123.3103936642,0
+UNTY.US,D,20061107,000000,10.2631,10.3323,10.2631,10.3323,1853.0892901807,0
+UNTY.US,D,20061108,000000,10.2631,10.2938,10.2631,10.2631,620.39526754821,0
+UNTY.US,D,20061109,000000,10.194,10.194,10.194,10.194,658.85370175186,0
+UNTY.US,D,20061110,000000,10.194,10.194,10.194,10.194,698.32420001348,0
+UNTY.US,D,20061113,000000,10.0498,10.2711,9.97761,9.97761,2195.1669417815,0
+UNTY.US,D,20061114,000000,10.0833,10.1565,9.99444,10.1565,1812.6067278611,0
+UNTY.US,D,20061117,000000,10.0171,10.194,10.0092,10.1219,1867.2581869926,0
+UNTY.US,D,20061120,000000,10.1565,10.1565,9.98548,10.1149,10140.881861065,0
+UNTY.US,D,20061121,000000,9.93216,9.94108,9.88672,9.88672,3457.2108220957,0
+UNTY.US,D,20061122,000000,9.94108,9.95586,9.87091,9.95586,8218.9722149414,0
+UNTY.US,D,20061124,000000,9.97761,9.97761,9.87091,9.87091,557.6472959528,0
+UNTY.US,D,20061127,000000,9.97761,9.97761,9.90846,9.90846,7978.1009691396,0
+UNTY.US,D,20061128,000000,10.0498,10.0498,9.97761,9.97761,280.34174406338,0
+UNTY.US,D,20061129,000000,10.0092,10.0092,10.0092,10.0092,127.52007130681,0
+UNTY.US,D,20061130,000000,9.96875,9.96875,9.93216,9.93216,1113.2704637896,0
+UNTY.US,D,20061201,000000,9.96476,10.0092,9.92432,9.93216,5403.4100056116,0
+UNTY.US,D,20061204,000000,9.92432,10.0171,9.90846,9.98548,3664.6839539838,0
+UNTY.US,D,20061205,000000,9.93216,9.99444,9.90846,9.92432,2794.3088641119,0
+UNTY.US,D,20061206,000000,9.95,9.96875,9.90846,9.90846,8318.1544926244,0
+UNTY.US,D,20061207,000000,9.90846,9.99444,9.88672,9.99444,1005.9916736427,0
+UNTY.US,D,20061208,000000,10.5152,10.5152,10.4006,10.4243,9332.242678731,0
+UNTY.US,D,20061211,000000,10.6447,10.6447,10.4094,10.4094,2667.8008568631,0
+UNTY.US,D,20061212,000000,10.4094,10.5556,10.1309,10.4006,18670.55774181,0
+UNTY.US,D,20061213,000000,10.2247,10.4173,10.2247,10.4173,1534.2891119137,0
+UNTY.US,D,20061214,000000,10.4391,10.4638,10.3175,10.4638,880.49573045179,0
+UNTY.US,D,20061215,000000,10.3008,10.4717,10.2938,10.2938,6177.6390099744,0
+UNTY.US,D,20061218,000000,10.2631,10.2631,10.2631,10.2631,6238.3628534538,0
+UNTY.US,D,20061219,000000,10.2404,10.4094,10.2404,10.3502,2510.9309278746,0
+UNTY.US,D,20061220,000000,10.448,10.448,10.3008,10.3008,2240.7098243911,0
+UNTY.US,D,20061221,000000,10.1851,10.4785,10.1851,10.4094,4927.7398983561,0
+UNTY.US,D,20061222,000000,10.2631,10.2631,10.2631,10.2631,215.56964435199,0
+UNTY.US,D,20061226,000000,10.4094,10.4094,10.4094,10.4094,557.6472959528,0
+UNTY.US,D,20061228,000000,10.2336,11.2384,10.2336,10.9469,32724.079251067,0
+UNTY.US,D,20061229,000000,10.7701,10.7701,10.2336,10.5556,17267.836957435,0
+UNTY.US,D,20070103,000000,10.5803,10.5803,10.2098,10.2404,5293.0950232907,0
+UNTY.US,D,20070104,000000,10.2484,10.4638,10.2484,10.2711,3219.375768468,0
+UNTY.US,D,20070105,000000,10.2336,10.2336,10.2336,10.2336,3116.1452345529,0
+UNTY.US,D,20070108,000000,10.2098,10.2167,10.194,10.194,1140.5961933553,0
+UNTY.US,D,20070109,000000,10.4391,10.4391,10.2336,10.3837,1113.2704637896,0
+UNTY.US,D,20070110,000000,10.3323,10.3323,10.3323,10.3323,127.52007130681,0
+UNTY.US,D,20070111,000000,10.2336,10.2938,10.194,10.194,7452.8397230425,0
+UNTY.US,D,20070112,000000,10.194,10.2631,10.194,10.2631,413.93419971814,0
+UNTY.US,D,20070116,000000,10.1219,10.4391,10.1219,10.4391,2648.5716397612,0
+UNTY.US,D,20070117,000000,10.2938,10.3175,10.194,10.2484,4078.6181537019,0
+UNTY.US,D,20070118,000000,10.4006,10.4094,10.4006,10.4094,1814.630855977,0
+UNTY.US,D,20070119,000000,10.2336,10.2336,9.97761,9.97761,6025.8294012758,0
+UNTY.US,D,20070122,000000,9.97761,10.0745,9.97761,9.98548,5710.0654151828,0
+UNTY.US,D,20070123,000000,9.97761,9.97761,9.97761,9.97761,127.52007130681,0
+UNTY.US,D,20070124,000000,9.98548,10.0745,9.98548,9.98548,2506.8826716426,0
+UNTY.US,D,20070125,000000,9.97761,10.0171,9.87882,10.0171,6632.0557720121,0
+UNTY.US,D,20070129,000000,10.1219,10.1851,9.68714,9.84522,9490.1246717775,0
+UNTY.US,D,20070130,000000,9.6565,9.6565,8.84154,9.06099,50567.780657498,0
+UNTY.US,D,20070131,000000,9.30545,9.30545,9.06099,9.14952,11495.023570657,0
+UNTY.US,D,20070202,000000,9.18905,9.2503,8.97176,9.14952,5382.1566603938,0
+UNTY.US,D,20070205,000000,9.17076,9.17076,8.97176,9.01386,4640.3137058867,0
+UNTY.US,D,20070206,000000,8.99784,9.13302,8.97176,8.97176,3349.9320319487,0
+UNTY.US,D,20070207,000000,8.97176,8.98777,8.97176,8.97176,4219.2950577626,0
+UNTY.US,D,20070208,000000,8.97176,9.00615,8.97176,9.00615,288.43825652731,0
+UNTY.US,D,20070209,000000,8.97176,8.98036,8.97176,8.97176,11597.242040513,0
+UNTY.US,D,20070212,000000,8.97176,9.03817,8.97176,9.03817,8587.3635320499,0
+UNTY.US,D,20070213,000000,9.14952,9.14952,8.95032,8.95674,978.66594407687,0
+UNTY.US,D,20070215,000000,8.95674,9.11572,8.79115,8.95674,17114.00322062,0
+UNTY.US,D,20070216,000000,8.81644,8.90458,8.79865,8.90458,4205.1261609508,0
+UNTY.US,D,20070220,000000,8.97176,9.02966,8.90458,8.93332,6311.2314656291,0
+UNTY.US,D,20070221,000000,8.9183,8.92493,8.9183,8.9183,10676.263747742,0
+UNTY.US,D,20070222,000000,8.90458,8.97176,8.90458,8.97176,428.10309653001,0
+UNTY.US,D,20070223,000000,8.87433,8.93332,8.87433,8.93332,12316.819585745,0
+UNTY.US,D,20070226,000000,8.93332,8.93332,8.84154,8.84154,22297.795325648,0
+UNTY.US,D,20070227,000000,8.84154,8.92493,8.84154,8.85794,2580.7633478759,0
+UNTY.US,D,20070228,000000,8.84154,8.97176,8.84154,8.85794,14816.617808982,0
+UNTY.US,D,20070301,000000,8.84154,8.88946,8.84154,8.84154,4876.1246313986,0
+UNTY.US,D,20070302,000000,8.84154,8.84154,8.75972,8.76822,11700.472574429,0
+UNTY.US,D,20070305,000000,8.75972,8.85794,8.75972,8.84154,3284.1478681793,0
+UNTY.US,D,20070306,000000,8.81644,8.84154,8.79865,8.82484,3721.3595412313,0
+UNTY.US,D,20070307,000000,8.82484,8.97176,8.82484,8.93332,3900.4948794956,0
+UNTY.US,D,20070308,000000,8.83294,8.87433,8.83294,8.85003,8198.7309337815,0
+UNTY.US,D,20070309,000000,8.84154,8.85003,7.92143,8.60351,30315.366793049,0
+UNTY.US,D,20070312,000000,8.51457,8.5951,8.51457,8.5951,4107.9680113837,0
+UNTY.US,D,20070313,000000,8.83294,8.83294,8.61112,8.75972,413.93419971814,0
+UNTY.US,D,20070314,000000,8.61952,8.61952,8.61112,8.61112,1202.3321008928,0
+UNTY.US,D,20070316,000000,8.82484,8.82484,8.78284,8.78284,729.69818581119,0
+UNTY.US,D,20070319,000000,8.82484,8.82484,8.82484,8.82484,725.64992957924,0
+UNTY.US,D,20070320,000000,8.68956,8.90458,8.68956,8.90458,8595.4600445138,0
+UNTY.US,D,20070323,000000,8.65825,8.75092,8.65172,8.75092,2123.3103936642,0
+UNTY.US,D,20070326,000000,8.67405,8.75092,8.67405,8.75092,2076.7554469967,0
+UNTY.US,D,20070327,000000,8.74283,8.74283,8.61112,8.61112,6686.7072311436,0
+UNTY.US,D,20070328,000000,8.61112,8.61112,8.28555,8.28555,1285.321353648,0
+UNTY.US,D,20070329,000000,8.31756,8.61112,8.26183,8.27794,9194.6019668442,0
+UNTY.US,D,20070330,000000,8.43603,8.81644,8.43603,8.51457,6609.7903627364,0
+UNTY.US,D,20070402,000000,8.61112,8.61112,8.61112,8.61112,413.93419971814,0
+UNTY.US,D,20070403,000000,8.61112,8.74283,8.49136,8.56201,4272.9344528361,0
+UNTY.US,D,20070404,000000,8.5705,8.75972,8.47476,8.60351,4734.4356632798,0
+UNTY.US,D,20070405,000000,8.75092,8.75092,8.43603,8.43603,25095.140381934,0
+UNTY.US,D,20070409,000000,8.43603,8.51457,8.43603,8.45263,28497.699744899,0
+UNTY.US,D,20070410,000000,8.42051,8.43603,8.34137,8.35826,15007.897915941,0
+UNTY.US,D,20070411,000000,8.32497,8.32497,8.32497,8.32497,413.93419971814,0
+UNTY.US,D,20070412,000000,8.38949,8.38949,8.38949,8.38949,978.66594407687,0
+UNTY.US,D,20070413,000000,8.34957,8.61112,8.32497,8.45836,1120.3549121956,0
+UNTY.US,D,20070416,000000,8.32497,8.34957,8.32497,8.33326,2402.6400736695,0
+UNTY.US,D,20070417,000000,8.53849,8.53849,8.53849,8.53849,127.52007130681,0
+UNTY.US,D,20070418,000000,8.36529,8.38089,8.26183,8.26183,3482.5124235456,0
+UNTY.US,D,20070419,000000,8.26183,8.33326,8.26183,8.33326,1409.8052327808,0
+UNTY.US,D,20070420,000000,8.30106,8.61112,8.30106,8.61112,3208.2430638301,0
+UNTY.US,D,20070423,000000,8.41241,8.75972,8.41241,8.5951,4703.0616774822,0
+UNTY.US,D,20070424,000000,8.7112,8.7112,8.31756,8.42872,3539.188010793,0
+UNTY.US,D,20070425,000000,8.42051,8.48336,8.41241,8.41241,1252.9353037923,0
+UNTY.US,D,20070426,000000,8.43603,8.50618,8.43603,8.43603,9975.915419613,0
+UNTY.US,D,20070427,000000,8.67405,8.67405,8.43603,8.53849,13378.474782577,0
+UNTY.US,D,20070430,000000,8.53849,8.74283,8.45836,8.5705,3975.3876197869,0
+UNTY.US,D,20070501,000000,8.61112,8.62683,8.43603,8.51457,5768.7651305462,0
+UNTY.US,D,20070502,000000,8.53849,8.53849,8.43603,8.43603,2995.709611652,0
+UNTY.US,D,20070503,000000,8.43603,8.47476,8.43603,8.43603,4145.4143815294,0
+UNTY.US,D,20070504,000000,8.43603,8.43603,8.43603,8.43603,14790.304143473,0
+UNTY.US,D,20070507,000000,8.45263,8.7112,8.43603,8.48336,4571.4933499434,0
+UNTY.US,D,20070508,000000,8.43603,8.49136,8.43603,8.43603,2510.9309278746,0
+UNTY.US,D,20070509,000000,8.66615,8.66615,8.43603,8.43603,1113.2704637896,0
+UNTY.US,D,20070510,000000,8.60351,8.60351,8.43603,8.43603,4761.7613928455,0
+UNTY.US,D,20070511,000000,8.5788,8.5788,8.43603,8.43603,5712.0895432987,0
+UNTY.US,D,20070514,000000,8.45263,8.45263,8.43603,8.44462,557.6472959528,0
+UNTY.US,D,20070515,000000,8.43603,8.50618,8.43603,8.43603,2248.806336855,0
+UNTY.US,D,20070516,000000,8.43603,8.67405,8.43603,8.46675,12194.359834728,0
+UNTY.US,D,20070517,000000,8.43603,8.43603,8.43603,8.43603,2510.9309278746,0
+UNTY.US,D,20070518,000000,8.44462,8.44462,8.37358,8.38089,12718.609016767,0
+UNTY.US,D,20070521,000000,8.50618,8.53849,8.50618,8.50618,8178.4896526217,0
+UNTY.US,D,20070523,000000,8.50618,8.50618,8.50618,8.50618,1311.6350191558,0
+UNTY.US,D,20070525,000000,8.50618,8.50618,8.50618,8.50618,2605.0528852677,0
+UNTY.US,D,20070529,000000,8.61112,8.61112,8.61112,8.61112,225.6902849319,0
+UNTY.US,D,20070530,000000,8.50618,8.71911,8.50618,8.5538,1668.8936316265,0
+UNTY.US,D,20070531,000000,8.51457,8.51457,8.50618,8.50618,698.32420001348,0
+UNTY.US,D,20070601,000000,8.7112,8.7112,8.50618,8.51457,10589.226238756,0
+UNTY.US,D,20070604,000000,8.51457,8.51457,8.49136,8.49136,3215.3275122361,0
+UNTY.US,D,20070605,000000,8.49136,8.61112,8.46675,8.50618,6087.5653088133,0
+UNTY.US,D,20070606,000000,8.46675,8.5788,8.46675,8.5788,78391.445739774,0
+UNTY.US,D,20070607,000000,8.65172,8.65172,8.51457,8.51457,4461.1783676224,0
+UNTY.US,D,20070608,000000,8.45263,8.60351,8.45263,8.5788,2574.690963528,0
+UNTY.US,D,20070611,000000,8.45263,8.58671,8.45263,8.56201,2510.9309278746,0
+UNTY.US,D,20070612,000000,8.5951,8.60351,8.45263,8.50618,1607.157724089,0
+UNTY.US,D,20070613,000000,8.87433,8.94173,8.78284,8.81644,3731.4801818112,0
+UNTY.US,D,20070614,000000,9.03817,9.04675,8.96425,8.96425,665.93815015778,0
+UNTY.US,D,20070615,000000,9.04675,9.04675,8.78284,8.78284,11039.594744561,0
+UNTY.US,D,20070618,000000,8.78284,8.78284,8.61952,8.61952,531.33363044504,0
+UNTY.US,D,20070622,000000,8.81644,8.84154,8.62683,8.81644,6780.8291885368,0
+UNTY.US,D,20070625,000000,8.87433,8.87433,8.66615,8.76822,13533.320583449,0
+UNTY.US,D,20070626,000000,8.62683,8.62683,8.61952,8.61952,795.48234958058,0
+UNTY.US,D,20070627,000000,8.5538,8.70389,8.50618,8.50618,16389.365355099,0
+UNTY.US,D,20070628,000000,8.62683,8.62683,8.49858,8.49858,2505.8706075846,0
+UNTY.US,D,20070629,000000,8.5951,8.62683,8.11106,8.62683,17401.429413089,0
+UNTY.US,D,20070703,000000,8.66615,8.66615,8.66615,8.66615,121.44768695887,0
+UNTY.US,D,20070705,000000,8.07973,8.65825,8.07973,8.5705,795.48234958058,0
+UNTY.US,D,20070706,000000,8.14375,8.42872,7.92973,8.0321,9633.8377680122,0
+UNTY.US,D,20070709,000000,8.03922,8.03922,7.92973,7.99396,9849.4074123641,0
+UNTY.US,D,20070710,000000,7.81838,8.15216,7.81838,8.00167,13443.246882289,0
+UNTY.US,D,20070711,000000,7.92973,7.99396,7.8744,7.8744,2191.1186855496,0
+UNTY.US,D,20070712,000000,7.81838,7.91432,7.81838,7.8665,3085.7833128132,0
+UNTY.US,D,20070713,000000,7.92973,7.93794,7.72313,7.72313,4478.3834566082,0
+UNTY.US,D,20070716,000000,7.8335,7.90573,7.62125,7.73913,9232.0483369898,0
+UNTY.US,D,20070717,000000,7.75464,7.76255,7.75464,7.76255,1192.2114603129,0
+UNTY.US,D,20070718,000000,7.54181,7.76255,7.5339,7.57403,18347.709307311,0
+UNTY.US,D,20070719,000000,7.56582,7.68351,7.47838,7.5339,14297.428947232,0
+UNTY.US,D,20070720,000000,7.5339,7.56582,7.3439,7.3522,7751.3986201497,0
+UNTY.US,D,20070723,000000,7.46277,7.46277,7.35991,7.35991,1344.0210690114,0
+UNTY.US,D,20070724,000000,7.31229,7.46277,7.31229,7.3439,225043.57599884,0
+UNTY.US,D,20070725,000000,7.3522,7.5183,7.3522,7.3522,861.26651334997,0
+UNTY.US,D,20070726,000000,7.46277,7.72313,7.46277,7.72313,1553.5183290155,0
+UNTY.US,D,20070727,000000,7.99396,7.99396,7.70001,7.84979,1974.5369771396,0
+UNTY.US,D,20070730,000000,7.8665,7.91432,7.70001,7.84979,5294.1070873486,0
+UNTY.US,D,20070731,000000,7.91432,7.91432,7.82579,7.84979,4918.6313218342,0
+UNTY.US,D,20070801,000000,7.82579,7.82579,7.82579,7.82579,2387.4591127997,0
+UNTY.US,D,20070802,000000,7.82579,7.82579,7.82579,7.82579,531.33363044504,0
+UNTY.US,D,20070803,000000,7.82579,7.8335,7.82579,7.82579,31169.548857994,0
+UNTY.US,D,20070806,000000,7.76255,7.81096,7.76255,7.81096,2668.8129209211,0
+UNTY.US,D,20070807,000000,7.78686,7.8335,7.77875,7.81096,4641.3257699447,0
+UNTY.US,D,20070808,000000,7.8993,8.02449,7.8993,8.01698,2523.0756965705,0
+UNTY.US,D,20070809,000000,7.8583,7.95296,7.81838,7.81838,6488.3426757774,0
+UNTY.US,D,20070810,000000,7.81838,7.94633,7.81838,7.94633,10690.432644554,0
+UNTY.US,D,20070813,000000,7.84199,7.84199,7.8335,7.8335,329.93288290493,0
+UNTY.US,D,20070815,000000,7.81838,7.8993,7.81838,7.84199,2343.9403583062,0
+UNTY.US,D,20070816,000000,7.95296,7.95296,7.8744,7.8744,11508.180403411,0
+UNTY.US,D,20070817,000000,7.91432,7.97785,7.8665,7.94633,15124.28528261,0
+UNTY.US,D,20070820,000000,7.99396,7.99396,7.95296,7.95296,753.98772320297,0
+UNTY.US,D,20070821,000000,7.98555,8.29374,7.98555,8.29374,4642.3378340027,0
+UNTY.US,D,20070822,000000,8.29374,8.47476,8.29374,8.47476,2541.2928496143,0
+UNTY.US,D,20070823,000000,8.52248,8.66615,8.52248,8.66615,1273.1765849522,0
+UNTY.US,D,20070824,000000,8.66615,8.66615,8.62683,8.62683,392.68085450034,0
+UNTY.US,D,20070827,000000,8.53849,8.5951,8.53849,8.5951,392.68085450034,0
+UNTY.US,D,20070828,000000,8.3971,8.53849,8.3971,8.53849,618.37113943224,0
+UNTY.US,D,20070829,000000,8.69639,8.70389,8.48336,8.56201,1567.6872258274,0
+UNTY.US,D,20070831,000000,8.87433,8.87433,8.87433,8.87433,176.09914609035,0
+UNTY.US,D,20070904,000000,8.86565,8.86565,8.5951,8.5951,665.93815015778,0
+UNTY.US,D,20070905,000000,8.44462,8.53849,8.44462,8.53849,6528.8252380971,0
+UNTY.US,D,20070906,000000,8.88946,8.88946,8.88946,8.88946,121.44768695887,0
+UNTY.US,D,20070907,000000,8.46675,8.46675,8.46675,8.46675,927.05067711935,0
+UNTY.US,D,20070910,000000,8.53849,8.53849,8.47476,8.47476,6542.994134909,0
+UNTY.US,D,20070911,000000,8.48336,8.48336,8.44462,8.47476,2255.8907852609,0
+UNTY.US,D,20070912,000000,8.48336,8.48336,8.47476,8.47476,392.68085450034,0
+UNTY.US,D,20070913,000000,8.47476,8.47476,8.47476,8.47476,208.48519594605,0
+UNTY.US,D,20070914,000000,8.48336,8.48336,8.47476,8.47476,14995.753147246,0
+UNTY.US,D,20070917,000000,8.65825,8.65825,8.32497,8.44462,2279.1682585947,0
+UNTY.US,D,20070918,000000,8.44462,8.44462,8.13575,8.40569,3180.9173342643,0
+UNTY.US,D,20070919,000000,8.15957,8.40569,8.15957,8.34957,5240.4676922751,0
+UNTY.US,D,20070920,000000,8.34957,8.35826,8.34957,8.35826,1015.1002501646,0
+UNTY.US,D,20070921,000000,8.36529,8.36529,8.36529,8.36529,1324.7918519097,0
+UNTY.US,D,20070924,000000,8.36529,8.37358,8.36529,8.36529,12968.588839091,0
+UNTY.US,D,20070925,000000,8.36529,8.37358,8.36529,8.36529,9568.0536042428,0
+UNTY.US,D,20070926,000000,8.40569,8.40569,8.36529,8.36529,2062.5865501848,0
+UNTY.US,D,20070927,000000,8.37358,8.37358,8.36529,8.36529,631.52797218611,0
+UNTY.US,D,20070928,000000,8.40569,8.40569,8.34957,8.34957,273.25729565745,0
+UNTY.US,D,20071001,000000,8.15216,8.36529,8.15216,8.36529,2655.6560881672,0
+UNTY.US,D,20071003,000000,8.33326,8.33326,8.223,8.223,1338.9607487215,0
+UNTY.US,D,20071005,000000,8.223,8.2304,8.2147,8.2147,12072.912147769,0
+UNTY.US,D,20071010,000000,8.19167,8.19167,8.18318,8.18318,2786.212351648,0
+UNTY.US,D,20071011,000000,8.15216,8.15216,8.14375,8.14375,4564.4089015375,0
+UNTY.US,D,20071012,000000,8.15216,8.15216,8.14375,8.14375,5306.2518560445,0
+UNTY.US,D,20071015,000000,8.28555,8.5705,8.28555,8.5299,2169.8653403318,0
+UNTY.US,D,20071016,000000,8.26973,8.26973,8.26973,8.26973,317.78811420904,0
+UNTY.US,D,20071018,000000,8.11905,8.11905,7.77115,7.77115,10282.570829184,0
+UNTY.US,D,20071019,000000,7.77875,7.8335,7.76255,7.76255,1986.6817458355,0
+UNTY.US,D,20071022,000000,7.76255,8.10275,7.76255,7.96936,2069.6709985907,0
+UNTY.US,D,20071024,000000,7.8744,7.8744,7.72313,7.84979,14761.96634985,0
+UNTY.US,D,20071025,000000,7.90573,7.90573,7.90573,7.90573,121.44768695887,0
+UNTY.US,D,20071026,000000,7.73104,7.73104,7.73104,7.73104,1036.3535953824,0
+UNTY.US,D,20071029,000000,7.74723,8.04751,7.72313,7.73104,100995.89647499,0
+UNTY.US,D,20071030,000000,7.72313,7.72313,7.72313,7.72313,121.44768695887,0
+UNTY.US,D,20071031,000000,7.72313,7.72313,7.72313,7.72313,121.44768695887,0
+UNTY.US,D,20071102,000000,7.72313,7.72313,7.72313,7.72313,1559.5907133634,0
+UNTY.US,D,20071105,000000,7.72313,7.72313,7.59745,7.59745,1814.630855977,0
+UNTY.US,D,20071106,000000,7.72313,7.8335,7.72313,7.81838,898.71288349562,0
+UNTY.US,D,20071107,000000,7.8335,7.8993,7.73104,7.73104,1987.6938098935,0
+UNTY.US,D,20071108,000000,7.72313,7.76255,7.72313,7.76255,2358.109255118,0
+UNTY.US,D,20071109,000000,7.73104,7.73104,7.50249,7.5339,17063.400017721,0
+UNTY.US,D,20071112,000000,7.5183,7.5339,7.46277,7.46277,5482.3510021349,0
+UNTY.US,D,20071113,000000,7.46277,7.46277,7.46277,7.46277,1054.5707484262,0
+UNTY.US,D,20071114,000000,7.5183,7.5183,7.46277,7.47838,4630.1930653068,0
+UNTY.US,D,20071115,000000,7.46277,7.46277,7.46277,7.46277,137.64071188671,0
+UNTY.US,D,20071119,000000,7.46277,7.61286,7.3522,7.3522,73619.563706349,0
+UNTY.US,D,20071120,000000,7.5183,7.5183,7.21772,7.38352,77242.753033956,0
+UNTY.US,D,20071123,000000,7.20182,7.21772,7.20182,7.20182,413.93419971814,0
+UNTY.US,D,20071126,000000,6.94827,6.94827,6.94827,6.94827,763.09629972488,0
+UNTY.US,D,20071127,000000,6.94037,6.94037,6.94037,6.94037,121.44768695887,0
+UNTY.US,D,20071128,000000,7.13838,7.1618,7.13838,7.1618,1861.1858026447,0
+UNTY.US,D,20071129,000000,6.84551,7.01962,6.69493,6.78238,26403.739208915,0
+UNTY.US,D,20071130,000000,6.78238,6.78238,6.50542,6.78238,10182.376487443,0
+UNTY.US,D,20071203,000000,6.44999,6.44999,6.22016,6.22016,1743.7863719178,0
+UNTY.US,D,20071204,000000,6.68722,6.73465,6.49702,6.73465,3582.7067652866,0
+UNTY.US,D,20071205,000000,6.78238,6.78238,6.44159,6.78238,4675.7359479164,0
+UNTY.US,D,20071206,000000,6.76616,6.76616,6.76616,6.76616,665.93815015778,0
+UNTY.US,D,20071207,000000,6.74256,6.74256,6.59998,6.70294,1528.2167275658,0
+UNTY.US,D,20071210,000000,6.59227,6.70294,6.59227,6.69493,9589.3069494606,0
+UNTY.US,D,20071211,000000,6.62389,6.62389,6.43408,6.48181,2733.5850206325,0
+UNTY.US,D,20071212,000000,6.48181,6.48932,6.48181,6.48932,2371.2660878719,0
+UNTY.US,D,20071213,000000,6.41027,6.61598,6.33883,6.59227,7531.7807195657,0
+UNTY.US,D,20071214,000000,6.35474,6.37825,6.23657,6.23657,3049.3490067255,0
+UNTY.US,D,20071217,000000,6.22016,6.22016,6.03045,6.03045,9328.194422499,0
+UNTY.US,D,20071218,000000,6.55254,6.55254,5.65824,5.87177,6267.7127111356,0
+UNTY.US,D,20071219,000000,6.27578,6.27578,5.40499,5.61851,22761.320664207,0
+UNTY.US,D,20071220,000000,5.49995,5.83224,5.34986,5.61851,7384.0193670991,0
+UNTY.US,D,20071221,000000,5.84045,5.98302,5.28652,5.66644,26566.681522252,0
+UNTY.US,D,20071224,000000,5.60301,5.84045,5.49995,5.84045,18322.407705861,0
+UNTY.US,D,20071226,000000,5.7852,5.84045,5.49995,5.49995,7469.0327479703,0
+UNTY.US,D,20071227,000000,5.53957,5.73758,5.53957,5.73758,5709.0533511247,0
+UNTY.US,D,20071228,000000,5.73758,5.73758,5.61851,5.65044,14416.852506075,0
+UNTY.US,D,20071231,000000,5.65044,6.41027,5.65044,6.41027,9092.3834969872,0
+UNTY.US,D,20080102,000000,6.22016,6.61598,6.22016,6.61598,428.10309653001,0
+UNTY.US,D,20080103,000000,6.6476,6.6476,6.18103,6.52894,2387.4591127997,0
+UNTY.US,D,20080104,000000,6.75056,6.75056,6.6556,6.6556,269.20903942549,0
+UNTY.US,D,20080107,000000,6.76616,6.76616,6.41027,6.41027,797.50647769656,0
+UNTY.US,D,20080108,000000,6.41027,6.41027,6.08588,6.08588,14455.31094028,0
+UNTY.US,D,20080109,000000,6.06968,6.86122,6.06968,6.41027,16095.866778282,0
+UNTY.US,D,20080110,000000,6.24378,6.78238,6.15702,6.61598,8092.4642076925,0
+UNTY.US,D,20080111,000000,6.78238,6.80609,6.4733,6.78238,1466.4808200283,0
+UNTY.US,D,20080114,000000,6.97219,6.97219,6.97219,6.97219,392.68085450034,0
+UNTY.US,D,20080115,000000,6.82171,6.82171,6.3074,6.41027,5370.0118916979,0
+UNTY.US,D,20080116,000000,6.6556,6.88494,6.52894,6.66341,28000.776292425,0
+UNTY.US,D,20080117,000000,6.66341,6.8135,6.40226,6.40226,16260.833219734,0
+UNTY.US,D,20080118,000000,6.34703,6.63981,5.99083,5.99083,49517.258165304,0
+UNTY.US,D,20080122,000000,5.99083,6.1253,5.96711,5.99083,6655.3332453459,0
+UNTY.US,D,20080123,000000,5.88005,5.92729,5.88005,5.92729,4072.545769354,0
+UNTY.US,D,20080124,000000,5.80072,6.06968,5.80072,6.06968,5964.0934937383,0
+UNTY.US,D,20080125,000000,6.03045,6.80609,6.03045,6.80609,3449.1143096319,0
+UNTY.US,D,20080128,000000,6.74256,6.74256,6.43408,6.56065,8373.8180158139,0
+UNTY.US,D,20080129,000000,6.44999,6.44999,6.13351,6.13351,7300.0180502859,0
+UNTY.US,D,20080130,000000,6.19634,6.33093,6.19634,6.22016,7192.7392601389,0
+UNTY.US,D,20080201,000000,6.02245,6.78238,6.02245,6.78238,6777.7929963628,0
+UNTY.US,D,20080204,000000,6.48181,6.71875,6.32322,6.66341,2523.0756965705,0
+UNTY.US,D,20080205,000000,6.78238,6.78238,6.37054,6.37054,4384.2614992151,0
+UNTY.US,D,20080206,000000,6.39456,6.39456,6.07807,6.22016,6372.9673731666,0
+UNTY.US,D,20080207,000000,6.32322,6.37825,6.32322,6.37825,269.20903942549,0
+UNTY.US,D,20080208,000000,6.08588,6.37825,6.08588,6.16492,2477.5328139608,0
+UNTY.US,D,20080211,000000,6.14912,6.22806,6.01454,6.22806,5299.1674076386,0
+UNTY.US,D,20080212,000000,6.55254,6.55254,6.25158,6.25158,4080.6422818179,0
+UNTY.US,D,20080213,000000,6.23657,6.23657,6.23657,6.23657,269.20903942549,0
+UNTY.US,D,20080215,000000,6.04606,6.04606,5.84045,5.84045,2622.2579742536,0
+UNTY.US,D,20080219,000000,6.22016,6.22016,5.66644,5.72178,21244.23664128,0
+UNTY.US,D,20080220,000000,5.7772,5.79281,5.7534,5.7852,14398.635353032,0
+UNTY.US,D,20080221,000000,5.70596,5.70596,5.65044,5.65044,665.93815015778,0
+UNTY.US,D,20080222,000000,5.72967,6.25158,5.72967,6.13351,13663.876846931,0
+UNTY.US,D,20080225,000000,6.14122,6.14122,5.80072,5.80872,4381.2253070411,0
+UNTY.US,D,20080226,000000,6.10159,6.10969,5.85615,6.02245,1603.1094678571,0
+UNTY.US,D,20080227,000000,5.79281,6.24378,5.72967,6.24378,3505.7898968793,0
+UNTY.US,D,20080228,000000,5.88005,6.09358,5.87177,6.09358,26222.579742536,0
+UNTY.US,D,20080229,000000,6.02245,6.09358,5.95121,6.09358,3717.3112849993,0
+UNTY.US,D,20080303,000000,5.97481,6.23657,5.97481,6.10969,15721.403076825,0
+UNTY.US,D,20080304,000000,6.10159,6.10159,6.10159,6.10159,1986.6817458355,0
+UNTY.US,D,20080305,000000,6.02245,6.02245,5.91968,5.91968,496.92345247337,0
+UNTY.US,D,20080306,000000,5.88005,5.88005,5.88005,5.88005,3180.9173342643,0
+UNTY.US,D,20080307,000000,5.9355,6.00643,5.84045,5.84045,5306.2518560445,0
+UNTY.US,D,20080310,000000,5.72967,5.72967,5.72967,5.72967,893.65256320566,0
+UNTY.US,D,20080311,000000,6.03045,6.03045,6.03045,6.03045,665.93815015778,0
+UNTY.US,D,20080312,000000,5.9433,6.14122,5.9433,6.14122,1591.9767632191,0
+UNTY.US,D,20080313,000000,5.71387,5.71387,5.71387,5.71387,294.51064087525,0
+UNTY.US,D,20080314,000000,5.98302,5.98302,5.98302,5.98302,269.20903942549,0
+UNTY.US,D,20080317,000000,5.79281,6.14122,5.79281,6.14122,948.30402233715,0
+UNTY.US,D,20080318,000000,5.84854,5.84854,5.84854,5.84854,859.24238523398,0
+UNTY.US,D,20080319,000000,5.84045,5.88005,5.7772,5.7772,5901.3455221429,0
+UNTY.US,D,20080320,000000,5.81653,5.81653,5.81653,5.81653,164.96644145246,0
+UNTY.US,D,20080324,000000,5.9433,6.03045,5.80872,5.80872,5963.0814296804,0
+UNTY.US,D,20080326,000000,5.84045,6.03045,5.84045,6.03045,2125.3345217802,0
+UNTY.US,D,20080327,000000,5.84854,5.84854,5.84045,5.84045,269.20903942549,0
+UNTY.US,D,20080328,000000,5.74539,5.88005,5.74539,5.88005,1550.4821368415,0
+UNTY.US,D,20080331,000000,5.7692,5.91968,5.7692,5.91968,4047.2441679042,0
+UNTY.US,D,20080402,000000,5.95121,5.95121,5.7692,5.7692,3647.478864998,0
+UNTY.US,D,20080407,000000,5.72967,6.03045,5.72967,6.03045,932.1109974093,0
+UNTY.US,D,20080408,000000,5.84045,5.84045,5.72967,5.82473,1192.2114603129,0
+UNTY.US,D,20080409,000000,5.69005,5.69005,5.57919,5.57919,2035.260820619,0
+UNTY.US,D,20080410,000000,5.72967,5.84045,5.72967,5.84045,269.20903942549,0
+UNTY.US,D,20080411,000000,5.6111,5.88005,5.6111,5.68225,1654.7247348146,0
+UNTY.US,D,20080414,000000,5.91968,5.9433,5.54777,5.54777,531.33363044504,0
+UNTY.US,D,20080415,000000,5.73758,5.73758,5.58699,5.61851,1530.2408556817,0
+UNTY.US,D,20080416,000000,5.69005,5.69005,5.69005,5.69005,531.33363044504,0
+UNTY.US,D,20080417,000000,5.65044,5.65044,5.65044,5.65044,392.68085450034,0
+UNTY.US,D,20080418,000000,5.84045,5.84045,5.65044,5.65044,372.43957334052,0
+UNTY.US,D,20080421,000000,5.65044,5.65044,5.65044,5.65044,121.44768695887,0
+UNTY.US,D,20080422,000000,5.7692,5.80072,5.65044,5.65044,392.68085450034,0
+UNTY.US,D,20080423,000000,5.80072,5.80072,5.80072,5.80072,121.44768695887,0
+UNTY.US,D,20080424,000000,5.80072,5.9433,5.80072,5.91968,1247.8749835023,0
+UNTY.US,D,20080425,000000,6.02245,6.02245,5.9433,5.99083,3161.6881171625,0
+UNTY.US,D,20080428,000000,6.02245,6.02245,5.95121,6.02245,2933.9737041147,0
+UNTY.US,D,20080430,000000,6.03045,6.10159,5.65824,5.72967,2767.9951986041,0
+UNTY.US,D,20080501,000000,5.67405,5.69005,5.67405,5.69005,269.20903942549,0
+UNTY.US,D,20080502,000000,5.95121,5.95121,5.92729,5.9433,2778.1158391841,0
+UNTY.US,D,20080506,000000,6.02245,6.07807,5.65044,6.03045,5569.3885111221,0
+UNTY.US,D,20080507,000000,5.91968,5.91968,5.65044,5.65044,5929.6833157667,0
+UNTY.US,D,20080508,000000,5.53957,5.9433,5.53957,5.57919,6916.4457723075,0
+UNTY.US,D,20080509,000000,5.9433,5.95121,5.57919,5.57919,1198.2838446609,0
+UNTY.US,D,20080512,000000,5.65044,5.65044,5.65044,5.65044,170.02676174241,0
+UNTY.US,D,20080513,000000,5.84045,5.84045,5.84045,5.84045,378.51195768847,0
+UNTY.US,D,20080516,000000,5.67405,5.67405,5.57919,5.57919,5846.6940630114,0
+UNTY.US,D,20080519,000000,5.69785,5.84045,5.57919,5.65044,5173.6714644478,0
+UNTY.US,D,20080520,000000,5.65824,5.65824,5.65044,5.65044,392.68085450034,0
+UNTY.US,D,20080521,000000,5.65044,5.81653,5.65044,5.81653,1860.1737385866,0
+UNTY.US,D,20080522,000000,5.65044,5.65044,5.53187,5.53187,4087.7267302239,0
+UNTY.US,D,20080527,000000,5.46843,5.46843,5.46843,5.46843,1738.7260516278,0
+UNTY.US,D,20080528,000000,5.46843,5.46843,5.46843,5.46843,460.4891463857,0
+UNTY.US,D,20080529,000000,5.46082,5.52366,5.38957,5.46082,21136.957851133,0
+UNTY.US,D,20080602,000000,5.65044,5.65044,5.64263,5.65044,4147.4385096453,0
+UNTY.US,D,20080603,000000,5.80072,5.80072,5.65044,5.65044,5370.0118916979,0
+UNTY.US,D,20080606,000000,5.60301,5.66644,5.46082,5.46082,3589.7912136925,0
+UNTY.US,D,20080610,000000,5.46082,5.62672,5.38957,5.62672,3514.8984734012,0
+UNTY.US,D,20080611,000000,5.65824,5.65824,5.43701,5.65044,1136.5479371234,0
+UNTY.US,D,20080613,000000,5.61851,5.65824,5.61851,5.61851,3006.84231629,0
+UNTY.US,D,20080616,000000,5.49995,5.65044,5.49995,5.65044,871.38715392988,0
+UNTY.US,D,20080617,000000,5.49995,5.65824,5.49214,5.65824,1351.1055174174,0
+UNTY.US,D,20080619,000000,5.53957,5.53957,5.53957,5.53957,633.55210030209,0
+UNTY.US,D,20080623,000000,5.33395,5.44472,5.07281,5.44472,7073.315701296,0
+UNTY.US,D,20080624,000000,5.13594,5.2307,5.13594,5.22319,1013.0761220486,0
+UNTY.US,D,20080625,000000,5.25461,5.25461,5.07281,5.23909,4441.9491505206,0
+UNTY.US,D,20080626,000000,5.07281,5.2307,5.07281,5.2307,2781.1520313581,0
+UNTY.US,D,20080627,000000,5.07281,5.13594,5.07281,5.12813,1579.8319945233,0
+UNTY.US,D,20080630,000000,4.96195,5.49995,4.9067,5.49995,3918.7120325394,0
+UNTY.US,D,20080701,000000,5.16776,5.16776,5.03288,5.03288,2578.7392197599,0
+UNTY.US,D,20080702,000000,5.21538,5.49995,5.21538,5.49995,3932.8809293513,0
+UNTY.US,D,20080707,000000,4.97775,5.08091,4.74812,4.87489,4497.61267371,0
+UNTY.US,D,20080708,000000,4.94633,5.00926,4.93051,5.00926,1389.5639516211,0
+UNTY.US,D,20080709,000000,4.93051,4.93051,4.93051,4.93051,633.55210030209,0
+UNTY.US,D,20080710,000000,4.86679,5.413,4.43954,5.413,3605.9842386204,0
+UNTY.US,D,20080715,000000,4.83507,4.88299,4.83507,4.85898,905.79733190155,0
+UNTY.US,D,20080716,000000,4.83507,5.30213,4.81136,5.30213,1443.2033466945,0
+UNTY.US,D,20080723,000000,5.14395,5.14395,5.14395,5.14395,2617.1976539636,0
+UNTY.US,D,20080724,000000,5.25461,5.25461,4.82776,4.84317,2796.3329922279,0
+UNTY.US,D,20080725,000000,4.79575,5.38957,4.79575,5.38957,163.95437739447,0
+UNTY.US,D,20080728,000000,5.38148,5.38148,5.22319,5.22319,6664.4418218678,0
+UNTY.US,D,20080729,000000,5.38148,5.38148,4.83507,5.37328,2279.1682585947,0
+UNTY.US,D,20080730,000000,4.93051,5.21538,4.92232,4.98556,1773.1362295994,0
+UNTY.US,D,20080731,000000,5.15195,5.15195,5.13594,5.13594,1328.8401081416,0
+UNTY.US,D,20080801,000000,4.8987,5.30213,4.85127,5.14395,4167.6797908051,0
+UNTY.US,D,20080804,000000,5.21538,5.21538,5.14395,5.14395,3766.9024238409,0
+UNTY.US,D,20080805,000000,5.00926,5.0649,4.78784,4.78784,3388.3904661524,0
+UNTY.US,D,20080806,000000,4.78784,5.12032,4.66917,4.94633,1712.41238612,0
+UNTY.US,D,20080807,000000,4.66917,4.66917,4.66917,4.66917,114.36323855293,0
+UNTY.US,D,20080808,000000,5.13594,5.38957,5.01727,5.01727,1389.5639516211,0
+UNTY.US,D,20080811,000000,4.75632,5.00926,4.75632,4.76403,415.95832783411,0
+UNTY.US,D,20080812,000000,4.74812,5.2469,4.66917,4.69279,5685.775877791,0
+UNTY.US,D,20080813,000000,4.74021,4.74021,4.74021,4.74021,500.97170870533,0
+UNTY.US,D,20080814,000000,4.66917,5.14395,4.66917,5.14395,760.06010755091,0
+UNTY.US,D,20080815,000000,4.77203,5.00165,4.75632,4.84317,2149.6240591719,0
+UNTY.US,D,20080818,000000,4.84317,4.84317,4.74812,4.74812,301.59508928119,0
+UNTY.US,D,20080819,000000,4.68499,4.8987,4.66917,4.8987,7285.849153474,0
+UNTY.US,D,20080825,000000,4.74812,4.74812,4.66917,4.66917,257.0642707296,0
+UNTY.US,D,20080827,000000,5.05679,5.05679,4.58993,4.58993,280.34174406338,0
+UNTY.US,D,20080828,000000,4.55841,4.62154,4.31297,4.46316,3571.5740606486,0
+UNTY.US,D,20080829,000000,4.62984,5.14395,4.5345,4.5345,5842.6458067795,0
+UNTY.US,D,20080902,000000,4.5505,4.94633,4.35268,4.35268,6317.303849977,0
+UNTY.US,D,20080903,000000,4.54259,4.74812,4.54259,4.74812,1076.8361577019,0
+UNTY.US,D,20080904,000000,4.74812,4.74812,4.54259,4.5505,9275.5670914835,0
+UNTY.US,D,20080908,000000,4.40002,4.78784,4.40002,4.78784,1521.1322791598,0
+UNTY.US,D,20080910,000000,4.39211,4.5505,4.28145,4.39211,4239.5363389224,0
+UNTY.US,D,20080911,000000,4.5345,4.5345,4.36059,4.36059,257.0642707296,0
+UNTY.US,D,20080912,000000,4.35268,4.43173,4.35268,4.43173,447.33231363183,0
+UNTY.US,D,20080915,000000,4.35268,4.35268,4.35268,4.35268,471.6218510236,0
+UNTY.US,D,20080916,000000,4.21011,4.39211,4.03601,4.39211,7322.2834595617,0
+UNTY.US,D,20080917,000000,4.0442,4.34469,4.03601,4.31297,8078.2953108807,0
+UNTY.US,D,20080918,000000,4.33688,4.43173,3.95676,4.43173,3032.1439177397,0
+UNTY.US,D,20080919,000000,4.43173,4.43173,3.95676,4.03601,2565.5823870061,0
+UNTY.US,D,20080922,000000,4.11516,4.11516,3.90143,3.90143,3764.8782957249,0
+UNTY.US,D,20080923,000000,4.11516,4.37651,4.11516,4.11516,2549.3893620782,0
+UNTY.US,D,20080925,000000,3.90944,4.32078,3.90143,4.32078,5647.3174435873,0
+UNTY.US,D,20080926,000000,3.75925,3.83809,3.73515,3.83809,2149.6240591719,0
+UNTY.US,D,20080929,000000,3.25237,5.53957,3.1653,3.73515,1859.1616745286,0
+UNTY.US,D,20080930,000000,3.40275,3.40275,3.1653,3.1653,18965.068382685,0
+UNTY.US,D,20081001,000000,3.33161,3.40275,3.1653,3.40275,4303.2963745758,0
+UNTY.US,D,20081002,000000,3.51381,3.52172,3.51381,3.52172,2530.1601449764,0
+UNTY.US,D,20081003,000000,3.52172,3.56133,3.20493,3.20493,6949.8438862211,0
+UNTY.US,D,20081006,000000,3.94906,3.94906,3.1653,3.1653,2020.0798597492,0
+UNTY.US,D,20081007,000000,3.56133,3.56133,3.3239,3.48189,13844.024249252,0
+UNTY.US,D,20081008,000000,3.1653,3.47428,2.82541,3.47428,6976.1575517289,0
+UNTY.US,D,20081009,000000,3.48189,3.48189,2.22367,2.22367,15933.936529002,0
+UNTY.US,D,20081010,000000,2.37445,3.1653,2.37445,3.1653,5595.7021766298,0
+UNTY.US,D,20081013,000000,3.3239,3.48189,3.3239,3.48189,6112.866910263,0
+UNTY.US,D,20081014,000000,3.56133,3.56133,2.75388,3.55294,10323.053391503,0
+UNTY.US,D,20081015,000000,3.12619,3.3078,3.12619,3.12619,6238.3628534538,0
+UNTY.US,D,20081016,000000,3.3078,3.40275,2.78579,3.1653,4455.1059832744,0
+UNTY.US,D,20081017,000000,3.26837,3.26837,3.23646,3.23646,1136.5479371234,0
+UNTY.US,D,20081020,000000,3.33982,3.33982,3.33982,3.33982,373.45163739852,0
+UNTY.US,D,20081023,000000,2.99932,3.1653,2.92828,3.1653,633.55210030209,0
+UNTY.US,D,20081028,000000,2.85693,2.85693,2.59578,2.84924,12459.520617922,0
+UNTY.US,D,20081029,000000,2.84924,2.9676,2.84924,2.9676,414.94626377613,0
+UNTY.US,D,20081031,000000,3.1653,3.1653,3.15781,3.1653,7582.3839224652,0
+UNTY.US,D,20081104,000000,3.27637,3.40275,3.27637,3.39504,3157.6398609305,0
+UNTY.US,D,20081106,000000,3.20493,3.48189,3.20493,3.48189,6593.5973378085,0
+UNTY.US,D,20081110,000000,3.29218,3.29218,3.20493,3.20493,287.42619246932,0
+UNTY.US,D,20081111,000000,3.19713,3.24485,3.19713,3.24485,1108.2101434997,0
+UNTY.US,D,20081112,000000,3.19713,3.19713,2.63511,3.1653,2996.7216757101,0
+UNTY.US,D,20081113,000000,2.77759,3.1653,2.77759,3.1653,2020.0798597492,0
+UNTY.US,D,20081119,000000,2.9756,3.13389,2.9756,3.13389,1947.2112475739,0
+UNTY.US,D,20081120,000000,3.06255,3.06255,3.06255,3.06255,257.0642707296,0
+UNTY.US,D,20081121,000000,2.95169,2.95169,2.95169,2.95169,1260.0197521982,0
+UNTY.US,D,20081124,000000,2.88855,3.15781,2.88065,3.15781,2747.7539174444,0
+UNTY.US,D,20081125,000000,3.1653,3.74333,3.1653,3.74333,5475.2665537289,0
+UNTY.US,D,20081126,000000,3.15781,3.75114,3.15781,3.75114,5669.5828528631,0
+UNTY.US,D,20081128,000000,3.8302,3.83809,3.8302,3.83809,424.05484029804,0
+UNTY.US,D,20081201,000000,3.80658,3.80658,3.56133,3.70362,2905.6359104909,0
+UNTY.US,D,20081202,000000,3.3479,3.3479,3.3479,3.3479,294.51064087525,0
+UNTY.US,D,20081204,000000,3.40275,3.48189,3.40275,3.48189,1579.8319945233,0
+UNTY.US,D,20081205,000000,3.40275,3.65599,3.3239,3.56133,2866.1654122293,0
+UNTY.US,D,20081208,000000,3.65599,3.65599,3.36342,3.46637,1944.1750553999,0
+UNTY.US,D,20081209,000000,3.20493,3.67961,3.20493,3.67961,731.72231392718,0
+UNTY.US,D,20081210,000000,3.672,3.67961,3.3239,3.3239,4928.751962414,0
+UNTY.US,D,20081211,000000,3.36342,3.38694,3.00741,3.21294,17564.371726426,0
+UNTY.US,D,20081212,000000,3.53772,3.53772,3.00741,3.44276,1245.8508553864,0
+UNTY.US,D,20081216,000000,3.28417,3.28417,3.20493,3.28417,3413.6920676022,0
+UNTY.US,D,20081218,000000,3.00741,3.00741,3.00741,3.00741,373.45163739852,0
+UNTY.US,D,20081219,000000,3.00741,3.00741,2.9676,2.9676,926.03861306136,0
+UNTY.US,D,20081223,000000,3.08646,3.1653,3.08646,3.1653,1260.0197521982,0
+UNTY.US,D,20081224,000000,3.00741,3.13389,2.73826,3.13389,11423.16702254,0
+UNTY.US,D,20081226,000000,2.9676,2.9676,2.53275,2.87284,35604.413560108,0
+UNTY.US,D,20081229,000000,2.47701,2.9676,2.41338,2.9676,12786.417308653,0
+UNTY.US,D,20081230,000000,2.92828,2.95979,2.83292,2.88855,16463.246031333,0
+UNTY.US,D,20081231,000000,3.07836,3.08646,2.80931,3.08646,15764.921831318,0
+UNTY.US,D,20090102,000000,2.81731,3.08646,2.81731,3.08646,257.0642707296,0
+UNTY.US,D,20090105,000000,2.92828,3.08646,2.92828,3.08646,666.95021421578,0
+UNTY.US,D,20090107,000000,3.08646,3.1653,3.00741,3.08646,5442.8805038733,0
+UNTY.US,D,20090113,000000,2.81731,2.89655,2.69064,2.69064,3157.6398609305,0
+UNTY.US,D,20090114,000000,2.4454,2.77759,2.4454,2.76207,5778.8857711261,0
+UNTY.US,D,20090116,000000,2.57207,2.73826,2.57207,2.73826,2597.9684368618,0
+UNTY.US,D,20090120,000000,2.69865,2.88065,2.69064,2.69064,10174.279974979,0
+UNTY.US,D,20090121,000000,2.69064,2.69865,2.69064,2.69064,2149.6240591719,0
+UNTY.US,D,20090122,000000,2.64331,2.92007,2.63511,2.92007,3718.3233490573,0
+UNTY.US,D,20090123,000000,2.76988,2.88855,2.76988,2.88855,379.52402174646,0
+UNTY.US,D,20090126,000000,2.65132,2.65132,2.41338,2.55626,15550.364251025,0
+UNTY.US,D,20090127,000000,2.73037,2.73037,2.73037,2.73037,373.45163739852,0
+UNTY.US,D,20090129,000000,2.57978,2.63511,2.46121,2.63511,3267.9548432515,0
+UNTY.US,D,20090202,000000,2.60389,2.78579,2.57978,2.78579,927.05067711935,0
+UNTY.US,D,20090203,000000,2.76988,2.76988,2.76988,2.76988,1260.0197521982,0
+UNTY.US,D,20090204,000000,2.73826,2.76988,2.73037,2.76988,633.55210030209,0
+UNTY.US,D,20090205,000000,2.73037,2.76207,2.6114,2.76207,2917.7806791868,0
+UNTY.US,D,20090206,000000,2.75388,2.75388,2.75388,2.75388,191.28010696022,0
+UNTY.US,D,20090209,000000,2.73826,2.76988,2.73037,2.76988,808.63918233445,0
+UNTY.US,D,20090210,000000,2.73826,2.89655,2.73037,2.89655,3945.0256980472,0
+UNTY.US,D,20090211,000000,2.82541,2.82541,2.82541,2.82541,114.36323855293,0
+UNTY.US,D,20090212,000000,2.79369,2.8014,2.58768,2.8014,1389.5639516211,0
+UNTY.US,D,20090219,000000,2.73037,2.73037,2.65893,2.69064,9019.5148848119,0
+UNTY.US,D,20090220,000000,2.69064,2.69064,2.42969,2.54826,4549.2279406675,0
+UNTY.US,D,20090223,000000,2.71445,2.76988,2.71445,2.76988,882.51985856777,0
+UNTY.US,D,20090224,000000,2.73037,2.80931,2.69064,2.69064,633.55210030209,0
+UNTY.US,D,20090226,000000,2.53275,2.83292,2.53275,2.56407,9994.1325726568,0
+UNTY.US,D,20090227,000000,2.37445,2.69865,2.37445,2.6114,6351.7140279488,0
+UNTY.US,D,20090302,000000,2.57207,2.57207,2.57207,2.57207,373.45163739852,0
+UNTY.US,D,20090303,000000,2.65132,2.65132,2.6114,2.6114,633.55210030209,0
+UNTY.US,D,20090304,000000,2.6114,2.6114,2.6114,2.6114,284.39000029535,0
+UNTY.US,D,20090305,000000,2.6114,2.73037,2.53275,2.73037,1986.6817458355,0
+UNTY.US,D,20090306,000000,2.54036,2.65132,2.17625,2.17625,5264.7572296669,0
+UNTY.US,D,20090309,000000,2.45331,2.45331,2.18424,2.34254,3920.7361606554,0
+UNTY.US,D,20090310,000000,2.45331,2.45331,2.45331,2.45331,114.36323855293,0
+UNTY.US,D,20090311,000000,2.53275,2.53275,2.40607,2.40607,11080.077306881,0
+UNTY.US,D,20090312,000000,2.45331,2.45331,2.18424,2.37445,6954.9042065111,0
+UNTY.US,D,20090313,000000,2.21596,2.21596,2.21596,2.21596,114.36323855293,0
+UNTY.US,D,20090316,000000,2.48502,2.48502,2.37445,2.37445,1519.1081510439,0
+UNTY.US,D,20090317,000000,2.37445,2.37445,2.37445,2.37445,227.71441304788,0
+UNTY.US,D,20090323,000000,2.37445,2.37445,2.34254,2.37445,3797.2643455806,0
+UNTY.US,D,20090324,000000,2.37445,2.37445,2.37445,2.37445,1247.8749835023,0
+UNTY.US,D,20090325,000000,2.4454,2.4454,2.4454,2.4454,257.0642707296,0
+UNTY.US,D,20090326,000000,2.45331,2.46121,2.36606,2.36606,6620.9230673743,0
+UNTY.US,D,20090327,000000,2.36606,2.45331,2.36606,2.43739,4874.1005032826,0
+UNTY.US,D,20090331,000000,2.36606,2.55626,1.97863,2.52444,33855.5668679,0
+UNTY.US,D,20090401,000000,2.22367,2.56407,2.22367,2.56407,507.04409305327,0
+UNTY.US,D,20090403,000000,2.45331,2.45331,2.4454,2.4454,2847.9482591854,0
+UNTY.US,D,20090406,000000,2.38997,2.38997,2.35845,2.37445,3870.1329577559,0
+UNTY.US,D,20090407,000000,2.37445,2.37445,2.34254,2.37445,1133.5117449494,0
+UNTY.US,D,20090408,000000,2.41338,2.4454,2.37445,2.4454,3349.9320319487,0
+UNTY.US,D,20090409,000000,2.4454,2.76988,2.4454,2.76207,1444.2154107526,0
+UNTY.US,D,20090413,000000,2.76988,2.84093,2.53275,2.84093,1043.4380437883,0
+UNTY.US,D,20090414,000000,2.9676,2.9676,2.9676,2.9676,257.0642707296,0
+UNTY.US,D,20090415,000000,2.73037,2.73826,2.73037,2.73037,3032.1439177397,0
+UNTY.US,D,20090416,000000,2.76988,3.02323,2.69064,3.02323,2283.2165148267,0
+UNTY.US,D,20090417,000000,3.00741,3.1653,2.88855,3.02323,3287.1840603533,0
+UNTY.US,D,20090422,000000,2.9676,3.12619,2.92828,3.12619,373.45163739852,0
+UNTY.US,D,20090423,000000,3.54552,3.54552,2.9756,2.9756,4424.7440615347,0
+UNTY.US,D,20090424,000000,3.1653,3.1653,2.93618,2.95979,9917.2157042495,0
+UNTY.US,D,20090427,000000,3.00741,3.00741,2.88855,2.95169,1422.9620655348,0
+UNTY.US,D,20090428,000000,2.89655,2.89655,2.88855,2.88855,257.0642707296,0
+UNTY.US,D,20090429,000000,3.27637,3.27637,2.9676,2.9676,4167.6797908051,0
+UNTY.US,D,20090430,000000,2.9676,2.9676,2.88855,2.88855,6682.6589749117,0
+UNTY.US,D,20090501,000000,2.9676,2.9676,2.9676,2.9676,114.36323855293,0
+UNTY.US,D,20090504,000000,2.88855,2.9676,2.88855,2.9676,3157.6398609305,0
+UNTY.US,D,20090505,000000,2.95979,2.95979,2.95979,2.95979,114.36323855293,0
+UNTY.US,D,20090506,000000,2.9676,2.9676,2.9676,2.9676,4233.4639545745,0
+UNTY.US,D,20090507,000000,3.22885,3.22885,2.88855,2.88855,11045.667128908,0
+UNTY.US,D,20090508,000000,2.88855,2.9676,2.84924,2.9676,3983.4841322509,0
+UNTY.US,D,20090512,000000,2.92828,2.95979,2.88855,2.95979,760.06010755091,0
+UNTY.US,D,20090514,000000,2.92828,2.92828,2.88855,2.92828,6299.0866969332,0
+UNTY.US,D,20090515,000000,2.9676,2.9676,2.88855,2.9676,1549.4700727836,0
+UNTY.US,D,20090518,000000,2.92828,2.9676,2.92828,2.9676,1013.0761220486,0
+UNTY.US,D,20090519,000000,3.00741,3.00741,2.9676,2.9676,882.51985856777,0
+UNTY.US,D,20090522,000000,2.92828,2.92828,2.88855,2.88855,519.18886174916,0
+UNTY.US,D,20090527,000000,2.92828,2.92828,2.90446,2.90446,257.0642707296,0
+UNTY.US,D,20090528,000000,2.9676,2.9676,2.92828,2.92828,5685.775877791,0
+UNTY.US,D,20090529,000000,2.9676,3.08646,2.83292,3.08646,4998.5843824153,0
+UNTY.US,D,20090601,000000,2.64331,2.95979,2.64331,2.95979,4053.3165522522,0
+UNTY.US,D,20090603,000000,2.95979,2.95979,2.95979,2.95979,373.45163739852,0
+UNTY.US,D,20090604,000000,2.95169,2.9676,2.95169,2.9676,6593.5973378085,0
+UNTY.US,D,20090605,000000,2.91227,2.99111,2.91227,2.9676,9381.8338175724,0
+UNTY.US,D,20090608,000000,2.77759,3.03094,2.77759,3.03094,1638.5317098868,0
+UNTY.US,D,20090609,000000,3.04713,3.05455,3.00741,3.00741,6719.0932809993,0
+UNTY.US,D,20090610,000000,2.9676,3.08646,2.79369,3.08646,3303.3770852812,0
+UNTY.US,D,20090611,000000,3.3239,3.3239,2.9676,2.9676,5034.006624445,0
+UNTY.US,D,20090612,000000,2.9676,3.1653,2.9676,3.1653,507.04409305327,0
+UNTY.US,D,20090616,000000,3.00741,3.12619,2.9676,2.9676,8467.939973207,0
+UNTY.US,D,20090617,000000,2.9756,2.9756,2.9676,2.9676,399.76530290627,0
+UNTY.US,D,20090618,000000,2.9676,2.9676,2.92828,2.92828,3896.4466232637,0
+UNTY.US,D,20090619,000000,3.04713,3.04713,3.04713,3.04713,114.36323855293,0
+UNTY.US,D,20090623,000000,2.9676,2.9676,2.6274,2.82541,24910.944723379,0
+UNTY.US,D,20090624,000000,2.73037,2.80931,2.65132,2.65132,6229.2542769319,0
+UNTY.US,D,20090625,000000,2.83292,2.83292,2.47701,2.47701,7656.2645986986,0
+UNTY.US,D,20090626,000000,2.76988,2.76988,2.73826,2.73826,373.45163739852,0
+UNTY.US,D,20090629,000000,2.80931,2.80931,2.76988,2.76988,2115.2138812003,0
+UNTY.US,D,20090630,000000,2.76988,2.80931,2.76988,2.80931,1773.1362295994,0
+UNTY.US,D,20090701,000000,2.76988,2.76988,2.47701,2.53275,2530.1601449764,0
+UNTY.US,D,20090702,000000,2.63511,2.81731,2.63511,2.80931,633.55210030209,0
+UNTY.US,D,20090708,000000,2.76988,2.76988,2.57207,2.69064,6755.5275870869,0
+UNTY.US,D,20090709,000000,2.67492,2.67492,2.60389,2.6114,2785.20028759,0
+UNTY.US,D,20090710,000000,2.57207,2.57207,2.38187,2.51664,7236.2580146325,0
+UNTY.US,D,20090713,000000,2.73037,2.73037,2.73037,2.73037,114.36323855293,0
+UNTY.US,D,20090714,000000,2.49282,2.49282,2.49282,2.49282,882.51985856777,0
+UNTY.US,D,20090715,000000,2.73037,2.80931,2.73037,2.76988,1389.5639516211,0
+UNTY.US,D,20090716,000000,2.65132,2.80931,2.65132,2.80931,4047.2441679042,0
+UNTY.US,D,20090717,000000,2.80931,2.80931,2.80931,2.80931,1179.054627559,0
+UNTY.US,D,20090720,000000,2.69865,2.69865,2.69865,2.69865,361.30686870263,0
+UNTY.US,D,20090721,000000,2.80931,2.80931,2.80931,2.80931,1013.0761220486,0
+UNTY.US,D,20090722,000000,2.80931,2.80931,2.76988,2.76988,2512.9550559905,0
+UNTY.US,D,20090723,000000,2.76988,2.76988,2.75388,2.76988,7707.8798656561,0
+UNTY.US,D,20090724,000000,2.79369,3.03885,2.79369,3.03885,43063.325667498,0
+UNTY.US,D,20090727,000000,3.04713,3.3479,3.04713,3.3479,4864.9919267606,0
+UNTY.US,D,20090728,000000,3.35541,3.40275,3.3479,3.40275,3547.2845232569,0
+UNTY.US,D,20090729,000000,3.40275,3.56133,3.31599,3.48189,13415.921152724,0
+UNTY.US,D,20090730,000000,3.53772,3.53772,3.36342,3.46637,12004.091791827,0
+UNTY.US,D,20090731,000000,3.48189,3.48189,3.20493,3.36342,3843.8192922481,0
+UNTY.US,D,20090803,000000,3.28417,3.3239,3.28417,3.3239,3276.0513557155,0
+UNTY.US,D,20090804,000000,3.3239,3.3239,3.3239,3.3239,0,0
+UNTY.US,D,20090805,000000,3.36342,3.36342,3.36342,3.36342,9477.9799030816,0
+UNTY.US,D,20090806,000000,3.36342,3.52172,3.36342,3.52172,14934.017239709,0
+UNTY.US,D,20090807,000000,3.52172,3.52172,3.44276,3.44276,10720.794566294,0
+UNTY.US,D,20090810,000000,3.44276,3.44276,3.44276,3.44276,2104.0811765624,0
+UNTY.US,D,20090811,000000,3.44276,3.44276,3.44276,3.44276,0,0
+UNTY.US,D,20090812,000000,3.44276,3.44276,3.40275,3.40275,16223.386849589,0
+UNTY.US,D,20090813,000000,3.56133,3.56133,3.40275,3.40275,2423.8934188874,0
+UNTY.US,D,20090814,000000,3.40275,3.40275,3.39504,3.39504,2530.1601449764,0
+UNTY.US,D,20090817,000000,3.36342,3.40275,3.3239,3.40275,3627.2375838382,0
+UNTY.US,D,20090818,000000,3.40275,3.40275,3.3239,3.36342,2530.1601449764,0
+UNTY.US,D,20090820,000000,3.24485,3.24485,3.24485,3.24485,507.04409305327,0
+UNTY.US,D,20090821,000000,3.36342,3.37913,3.36342,3.37913,1260.0197521982,0
+UNTY.US,D,20090824,000000,3.37913,3.37913,3.33161,3.33161,257.0642707296,0
+UNTY.US,D,20090825,000000,3.35541,3.40275,3.28417,3.35541,4516.8418908119,0
+UNTY.US,D,20090826,000000,3.31599,3.36342,3.31599,3.36342,882.51985856777,0
+UNTY.US,D,20090827,000000,3.36342,3.36342,3.36342,3.36342,373.45163739852,0
+UNTY.US,D,20090831,000000,3.36342,3.36342,3.36342,3.36342,631.52797218611,0
+UNTY.US,D,20090901,000000,3.36342,3.36342,3.36342,3.36342,0,0
+UNTY.US,D,20090902,000000,3.3078,3.36342,3.1653,3.36342,2193.1428136656,0
+UNTY.US,D,20090903,000000,3.3078,3.40275,3.3078,3.40275,507.04409305327,0
+UNTY.US,D,20090904,000000,3.3078,3.3078,3.3078,3.3078,373.45163739852,0
+UNTY.US,D,20090908,000000,3.28417,3.28417,3.28417,3.28417,1136.5479371234,0
+UNTY.US,D,20090909,000000,3.20493,3.35541,3.20493,3.33161,1124.4031684275,0
+UNTY.US,D,20090910,000000,3.27637,3.3239,3.17331,3.17331,2805.4415687499,0
+UNTY.US,D,20090911,000000,3.24485,3.36342,3.1653,3.36342,832.92871972623,0
+UNTY.US,D,20090914,000000,3.28417,3.36342,3.20493,3.36342,633.55210030209,0
+UNTY.US,D,20090916,000000,3.38694,3.40275,3.28417,3.3239,9190.5537106123,0
+UNTY.US,D,20090918,000000,3.39504,3.39504,3.28417,3.39504,3255.8100745556,0
+UNTY.US,D,20090921,000000,3.28417,3.38694,3.20493,3.20493,2211.3599667094,0
+UNTY.US,D,20090923,000000,3.19713,3.28417,3.17331,3.20493,1834.8721371369,0
+UNTY.US,D,20090924,000000,3.17331,3.28417,3.17331,3.27637,1773.1362295994,0
+UNTY.US,D,20090925,000000,3.39504,3.39504,3.22885,3.38694,948.30402233715,0
+UNTY.US,D,20090929,000000,3.28417,3.28417,3.28417,3.28417,114.36323855293,0
+UNTY.US,D,20090930,000000,3.22885,3.3239,3.22885,3.3239,882.51985856777,0
+UNTY.US,D,20091001,000000,3.17331,3.3239,3.17331,3.3239,1136.5479371234,0
+UNTY.US,D,20091002,000000,3.17331,3.28417,3.17331,3.28417,1013.0761220486,0
+UNTY.US,D,20091006,000000,3.17331,3.39504,3.11789,3.28417,8680.473425385,0
+UNTY.US,D,20091007,000000,3.17331,3.27637,3.1653,3.27637,756.01185131895,0
+UNTY.US,D,20091008,000000,3.1653,3.28417,3.1653,3.28417,1013.0761220486,0
+UNTY.US,D,20091009,000000,3.20493,3.28417,2.50073,3.28417,5524.8576925705,0
+UNTY.US,D,20091012,000000,3.20493,3.3239,3.20493,3.3239,1986.6817458355,0
+UNTY.US,D,20091013,000000,3.18132,3.21294,3.1653,3.18942,2195.1669417815,0
+UNTY.US,D,20091014,000000,3.1653,3.25237,3.1653,3.24485,1136.5479371234,0
+UNTY.US,D,20091015,000000,3.17331,3.3078,3.17331,3.3078,848.10968059609,0
+UNTY.US,D,20091016,000000,3.24485,3.31599,3.24485,3.31599,747.91533885503,0
+UNTY.US,D,20091019,000000,3.27637,3.28417,3.27637,3.28417,1260.0197521982,0
+UNTY.US,D,20091020,000000,3.24485,3.31599,3.24485,3.31599,455.42882609575,0
+UNTY.US,D,20091021,000000,3.24485,3.24485,3.13389,3.24485,7628.9388691329,0
+UNTY.US,D,20091022,000000,3.24485,3.24485,3.13389,3.24485,4709.1340618301,0
+UNTY.US,D,20091023,000000,3.24485,3.24485,3.24485,3.24485,257.0642707296,0
+UNTY.US,D,20091026,000000,3.23646,3.24485,3.23646,3.24485,8465.915845091,0
+UNTY.US,D,20091027,000000,3.24485,3.55294,3.24485,3.55294,10020.446238165,0
+UNTY.US,D,20091028,000000,3.39504,3.40275,3.28417,3.40275,2400.6159455536,0
+UNTY.US,D,20091029,000000,3.36342,3.37143,3.3239,3.3239,4295.199862112,0
+UNTY.US,D,20091030,000000,3.36342,3.36342,3.23646,3.3239,1638.5317098868,0
+UNTY.US,D,20091102,000000,3.23646,3.3239,3.23646,3.3239,841.02523219015,0
+UNTY.US,D,20091103,000000,3.24485,3.43466,3.20493,3.3239,11936.28349994,0
+UNTY.US,D,20091104,000000,3.3239,3.3239,3.3239,3.3239,760.06010755091,0
+UNTY.US,D,20091105,000000,3.20493,3.3239,3.20493,3.3239,655.81750957789,0
+UNTY.US,D,20091106,000000,3.3239,3.3239,3.20493,3.3239,491.86313218342,0
+UNTY.US,D,20091109,000000,3.3239,3.3239,3.3239,3.3239,257.0642707296,0
+UNTY.US,D,20091110,000000,3.25237,3.31599,3.25237,3.31599,257.0642707296,0
+UNTY.US,D,20091111,000000,3.28417,3.28417,3.28417,3.28417,633.55210030209,0
+UNTY.US,D,20091112,000000,3.3239,3.3239,3.3239,3.3239,222.65409275793,0
+UNTY.US,D,20091113,000000,3.3239,3.3239,3.3239,3.3239,1537.3253040877,0
+UNTY.US,D,20091116,000000,3.31599,3.31599,3.31599,3.31599,1136.5479371234,0
+UNTY.US,D,20091117,000000,3.31599,3.31599,3.13389,3.3078,7384.0193670991,0
+UNTY.US,D,20091118,000000,3.27637,3.28417,3.27637,3.28417,257.0642707296,0
+UNTY.US,D,20091119,000000,3.18132,3.23646,3.13389,3.13389,9991.0963804828,0
+UNTY.US,D,20091120,000000,3.20493,3.22885,3.13389,3.22885,4462.1904316803,0
+UNTY.US,D,20091123,000000,3.21294,3.23646,3.1498,3.22885,1260.0197521982,0
+UNTY.US,D,20091124,000000,3.1653,3.23646,3.1653,3.23646,3032.1439177397,0
+UNTY.US,D,20091125,000000,3.20493,3.20493,3.20493,3.20493,1260.0197521982,0
+UNTY.US,D,20091127,000000,3.24485,3.24485,3.24485,3.24485,257.0642707296,0
+UNTY.US,D,20091130,000000,3.1416,3.24485,3.13389,3.13389,1442.1912826365,0
+UNTY.US,D,20091201,000000,3.23646,3.23646,3.1416,3.23646,1136.5479371234,0
+UNTY.US,D,20091202,000000,3.24485,3.24485,3.24485,3.24485,114.36323855293,0
+UNTY.US,D,20091203,000000,3.18942,3.18942,3.18942,3.18942,665.93815015778,0
+UNTY.US,D,20091204,000000,3.1416,3.24485,3.1416,3.24485,257.0642707296,0
+UNTY.US,D,20091207,000000,3.18132,3.24485,3.1653,3.24485,2530.1601449764,0
+UNTY.US,D,20091208,000000,3.24485,3.24485,3.24485,3.24485,257.0642707296,0
+UNTY.US,D,20091209,000000,3.20493,3.28417,3.1416,3.28417,8211.8877665354,0
+UNTY.US,D,20091210,000000,3.1498,3.26837,3.1498,3.1498,2020.0798597492,0
+UNTY.US,D,20091211,000000,3.1653,3.26837,3.13389,3.24485,3664.6839539838,0
+UNTY.US,D,20091214,000000,3.1416,3.26837,3.13389,3.26837,4004.7374774687,0
+UNTY.US,D,20091215,000000,3.1416,3.20493,3.1416,3.20493,882.51985856777,0
+UNTY.US,D,20091216,000000,3.13389,3.24485,3.13389,3.24485,2149.6240591719,0
+UNTY.US,D,20091217,000000,3.20493,3.23646,3.20493,3.23646,1136.5479371234,0
+UNTY.US,D,20091218,000000,3.1653,3.18132,3.12619,3.12619,10107.483747152,0
+UNTY.US,D,20091221,000000,3.12619,3.20493,3.12619,3.20493,352.19829218072,0
+UNTY.US,D,20091223,000000,3.20493,3.26837,3.18132,3.26837,18363.902332239,0
+UNTY.US,D,20091228,000000,3.20493,3.20493,3.09447,3.1653,24288.525327715,0
+UNTY.US,D,20091229,000000,3.15781,3.18132,3.15781,3.18132,19744.357707337,0
+UNTY.US,D,20091230,000000,3.20493,3.20493,3.20493,3.20493,374.46370145651,0
+UNTY.US,D,20091231,000000,3.1653,3.18132,3.07075,3.18132,34966.813203573,0
+UNTY.US,D,20100104,000000,3.20493,3.24485,3.1653,3.18132,12942.275173584,0
+UNTY.US,D,20100105,000000,3.1653,3.1653,3.1653,3.1653,5931.7074438827,0
+UNTY.US,D,20100106,000000,3.21294,3.21294,3.17331,3.18132,7962.9200082697,0
+UNTY.US,D,20100108,000000,3.1653,3.18132,3.1653,3.18132,5813.2959490978,0
+UNTY.US,D,20100111,000000,3.1653,3.18132,3.12619,3.1653,2020.0798597492,0
+UNTY.US,D,20100112,000000,3.11789,3.18132,3.11789,3.18132,3157.6398609305,0
+UNTY.US,D,20100113,000000,3.1653,3.1653,3.11789,3.11789,4928.751962414,0
+UNTY.US,D,20100114,000000,3.1653,3.1653,3.1653,3.1653,2655.6560881672,0
+UNTY.US,D,20100115,000000,3.1653,3.18132,3.15781,3.1653,7898.1479085584,0
+UNTY.US,D,20100119,000000,3.1653,3.20493,3.11789,3.18132,5547.1231018462,0
+UNTY.US,D,20100120,000000,3.28417,3.28417,3.1653,3.24485,23883.699704519,0
+UNTY.US,D,20100121,000000,3.24485,3.24485,3.18942,3.24485,2020.0798597492,0
+UNTY.US,D,20100122,000000,3.18942,3.18942,3.18942,3.18942,1773.1362295994,0
+UNTY.US,D,20100125,000000,3.18132,3.19713,3.1653,3.1653,10285.607021359,0
+UNTY.US,D,20100126,000000,3.23646,3.23646,3.1653,3.18942,4673.7118198004,0
+UNTY.US,D,20100127,000000,3.1653,3.24485,3.1653,3.24485,507.04409305327,0
+UNTY.US,D,20100128,000000,3.19713,3.19713,3.19713,3.19713,114.36323855293,0
+UNTY.US,D,20100129,000000,3.17331,3.17331,3.1653,3.1653,852.15793682805,0
+UNTY.US,D,20100201,000000,3.11789,3.1653,3.11789,3.1653,2595.9443087458,0
+UNTY.US,D,20100202,000000,3.11789,3.1498,3.11789,3.1498,7582.3839224652,0
+UNTY.US,D,20100203,000000,3.1653,3.31599,3.1653,3.24485,4805.2801473392,0
+UNTY.US,D,20100204,000000,3.28417,3.30029,3.28417,3.30029,5349.770610538,0
+UNTY.US,D,20100205,000000,3.24485,3.40275,3.24485,3.36342,7202.8599007189,0
+UNTY.US,D,20100208,000000,3.36342,3.40275,3.28417,3.3479,7992.2698659515,0
+UNTY.US,D,20100209,000000,3.3479,3.38694,3.1653,3.24485,23173.230735809,0
+UNTY.US,D,20100210,000000,3.1653,3.24485,3.1653,3.24485,4050.2803600782,0
+UNTY.US,D,20100211,000000,3.24485,3.26837,3.1498,3.26837,10662.09485093,0
+UNTY.US,D,20100212,000000,3.25237,3.29218,3.25237,3.29218,257.0642707296,0
+UNTY.US,D,20100216,000000,3.24485,3.27637,3.24485,3.27637,1895.5959806163,0
+UNTY.US,D,20100218,000000,3.18942,3.27637,3.1653,3.24485,8973.9720022023,0
+UNTY.US,D,20100219,000000,3.28417,3.3239,3.24485,3.28417,21862.607780712,0
+UNTY.US,D,20100222,000000,3.35541,3.40275,3.24485,3.3239,3916.6879044234,0
+UNTY.US,D,20100223,000000,3.24485,3.3239,3.24485,3.3239,10658.046594699,0
+UNTY.US,D,20100224,000000,3.28417,3.39504,3.24485,3.3239,7331.3920360836,0
+UNTY.US,D,20100225,000000,3.31599,3.40275,3.28417,3.40275,10676.263747742,0
+UNTY.US,D,20100226,000000,3.25237,3.36342,3.24485,3.28417,8677.437233211,0
+UNTY.US,D,20100301,000000,3.33161,3.40275,3.26837,3.28417,10279.53463701,0
+UNTY.US,D,20100302,000000,3.27637,3.79828,3.27637,3.56133,56658.382158485,0
+UNTY.US,D,20100303,000000,3.73515,3.83809,3.48189,3.68801,34128.824163557,0
+UNTY.US,D,20100304,000000,3.672,4.07564,3.56944,3.75925,19156.348489646,0
+UNTY.US,D,20100305,000000,3.4902,3.68801,3.31599,3.52942,67350.838931156,0
+UNTY.US,D,20100308,000000,3.48189,3.54552,3.41075,3.4979,1331.8763003155,0
+UNTY.US,D,20100309,000000,3.54552,3.65599,3.4979,3.60066,12518.220333285,0
+UNTY.US,D,20100310,000000,3.64068,3.89343,3.54552,3.79107,32360.748254248,0
+UNTY.US,D,20100311,000000,3.67961,3.79828,3.60066,3.79828,1389.5639516211,0
+UNTY.US,D,20100312,000000,3.72763,3.8302,3.56944,3.79828,21655.134648824,0
+UNTY.US,D,20100316,000000,3.75925,3.75925,3.56944,3.60066,29535.065404339,0
+UNTY.US,D,20100317,000000,3.78286,4.65337,3.78286,4.19411,65889.418431417,0
+UNTY.US,D,20100318,000000,4.19411,4.26564,4.19411,4.26564,3318.558046151,0
+UNTY.US,D,20100319,000000,4.17068,4.35268,4.14657,4.35268,8727.0283720526,0
+UNTY.US,D,20100322,000000,4.17068,4.17068,3.96496,3.99659,11745.00339298,0
+UNTY.US,D,20100323,000000,3.99659,3.99659,3.83809,3.95676,5654.4018919932,0
+UNTY.US,D,20100324,000000,3.95676,4.03601,3.94906,4.03601,5447.9408241632,0
+UNTY.US,D,20100325,000000,3.88622,3.88622,3.87762,3.88622,8211.8877665354,0
+UNTY.US,D,20100326,000000,3.88622,4.35268,3.8302,4.19411,22690.476180148,0
+UNTY.US,D,20100330,000000,4.00459,4.14657,4.00459,4.14657,2660.7164084572,0
+UNTY.US,D,20100331,000000,4.13916,4.1865,4.13916,4.1865,2020.0798597492,0
+UNTY.US,D,20100401,000000,4.16268,4.17068,4.11516,4.11516,373.45163739852,0
+UNTY.US,D,20100405,000000,4.32907,4.32907,4.32907,4.32907,114.36323855293,0
+UNTY.US,D,20100406,000000,4.11516,4.13096,3.99659,3.99659,8268.5633537829,0
+UNTY.US,D,20100407,000000,4.08324,4.14657,4.03601,4.03601,17522.877100049,0
+UNTY.US,D,20100408,000000,4.60603,4.61374,4.28936,4.39211,77056.533247285,0
+UNTY.US,D,20100409,000000,4.16268,4.42383,4.15478,4.35268,13808.602007223,0
+UNTY.US,D,20100412,000000,4.42383,4.42383,4.39211,4.39211,3363.0888647026,0
+UNTY.US,D,20100414,000000,4.31297,4.43954,4.31297,4.40002,9443.5697251099,0
+UNTY.US,D,20100415,000000,4.43173,4.43173,4.32907,4.35268,21810.992513755,0
+UNTY.US,D,20100416,000000,4.33688,4.43173,4.33688,4.43173,373.45163739852,0
+UNTY.US,D,20100419,000000,4.39211,4.48717,4.31297,4.45545,14455.31094028,0
+UNTY.US,D,20100420,000000,4.35268,4.45545,4.29736,4.45545,6529.8373021551,0
+UNTY.US,D,20100421,000000,4.42383,4.43173,4.42383,4.43173,584.97302551854,0
+UNTY.US,D,20100422,000000,4.27344,4.28145,4.27344,4.27344,927.05067711935,0
+UNTY.US,D,20100423,000000,4.27344,4.35268,4.27344,4.28936,1984.6576177195,0
+UNTY.US,D,20100426,000000,4.39211,4.40763,4.39211,4.40002,1638.5317098868,0
+UNTY.US,D,20100428,000000,4.42383,4.42383,4.42383,4.42383,225.6902849319,0
+UNTY.US,D,20100429,000000,4.36059,4.36059,4.32078,4.33688,6949.8438862211,0
+UNTY.US,D,20100430,000000,4.42383,4.42383,4.34469,4.34469,882.51985856777,0
+UNTY.US,D,20100504,000000,4.15478,4.35268,4.15478,4.31297,4625.1327450169,0
+UNTY.US,D,20100505,000000,4.41612,4.41612,4.21011,4.36059,5050.1996493729,0
+UNTY.US,D,20100506,000000,4.35268,4.35268,4.35268,4.35268,257.0642707296,0
+UNTY.US,D,20100507,000000,4.16268,4.16268,4.15478,4.16268,1260.0197521982,0
+UNTY.US,D,20100510,000000,4.08324,4.2026,4.07564,4.11516,2950.1667290425,0
+UNTY.US,D,20100511,000000,4.08324,4.17068,4.08324,4.17068,1638.5317098868,0
+UNTY.US,D,20100512,000000,4.10735,4.28936,4.10735,4.21011,2795.3209281699,0
+UNTY.US,D,20100513,000000,4.2026,4.2026,4.2026,4.2026,114.36323855293,0
+UNTY.US,D,20100517,000000,4.07564,4.17068,4.07564,4.15478,6579.4284409967,0
+UNTY.US,D,20100518,000000,4.13096,4.13096,4.13096,4.13096,2530.1601449764,0
+UNTY.US,D,20100519,000000,4.07564,4.19411,4.07564,4.19411,14284.272114478,0
+UNTY.US,D,20100521,000000,4.15478,4.15478,4.15478,4.15478,8844.4278027795,0
+UNTY.US,D,20100524,000000,4.23382,4.23382,4.07564,4.15478,3717.3112849993,0
+UNTY.US,D,20100525,000000,4.11516,4.11516,4.11516,4.11516,18953.935678047,0
+UNTY.US,D,20100526,000000,4.07564,4.23382,4.07564,4.15478,5050.1996493729,0
+UNTY.US,D,20100527,000000,4.14657,4.35268,4.05161,4.24182,7977.0889050816,0
+UNTY.US,D,20100528,000000,4.33688,4.33688,4.33688,4.33688,114.36323855293,0
+UNTY.US,D,20100602,000000,4.40002,4.40002,4.40002,4.40002,114.36323855293,0
+UNTY.US,D,20100604,000000,4.40002,4.40002,4.40002,4.40002,114.36323855293,0
+UNTY.US,D,20100607,000000,4.05972,4.35268,3.95676,4.35268,2793.296800054,0
+UNTY.US,D,20100608,000000,4.37651,4.37651,4.32907,4.32907,257.0642707296,0
+UNTY.US,D,20100609,000000,4.03601,4.03601,4.03601,4.03601,2530.1601449764,0
+UNTY.US,D,20100610,000000,4.28936,4.28936,4.09144,4.09144,507.04409305327,0
+UNTY.US,D,20100611,000000,4.09955,4.31297,4.07564,4.28936,5938.7918922886,0
+UNTY.US,D,20100614,000000,4.3684,4.3684,3.99659,3.99659,2400.6159455536,0
+UNTY.US,D,20100615,000000,3.99659,3.99659,3.99659,3.99659,114.36323855293,0
+UNTY.US,D,20100616,000000,4.0202,4.22631,3.90944,3.98858,3226.4602168739,0
+UNTY.US,D,20100617,000000,3.95676,4.29736,3.95676,4.29736,2836.8155545475,0
+UNTY.US,D,20100618,000000,4.27344,4.27344,4.27344,4.27344,269.20903942549,0
+UNTY.US,D,20100623,000000,3.97277,4.02801,3.97277,4.02801,507.04409305327,0
+UNTY.US,D,20100624,000000,4.0442,4.17849,3.95676,4.17849,4946.9691154578,0
+UNTY.US,D,20100625,000000,3.91755,4.23382,3.87762,4.21011,1858.1496104707,0
+UNTY.US,D,20100628,000000,4.19411,4.19411,4.19411,4.19411,373.45163739852,0
+UNTY.US,D,20100629,000000,3.89343,4.23382,3.87762,4.23382,3032.1439177397,0
+UNTY.US,D,20100630,000000,3.99659,4.23382,3.99659,4.23382,6568.2957363587,0
+UNTY.US,D,20100702,000000,3.89343,4.1865,3.89343,3.99659,1013.0761220486,0
+UNTY.US,D,20100707,000000,3.83809,3.95676,3.83809,3.95676,851.14587277006,0
+UNTY.US,D,20100708,000000,3.82239,3.82239,3.82239,3.82239,115.37530261093,0
+UNTY.US,D,20100709,000000,3.95676,3.95676,3.95676,3.95676,257.0642707296,0
+UNTY.US,D,20100713,000000,3.95676,4.15478,3.95676,4.14657,33249.340497164,0
+UNTY.US,D,20100714,000000,4.21812,4.21812,4.0123,4.13916,2169.8653403318,0
+UNTY.US,D,20100715,000000,4.13916,4.15478,4.13916,4.15478,3380.2939536885,0
+UNTY.US,D,20100716,000000,4.16268,4.16268,3.98858,4.13096,8211.8877665354,0
+UNTY.US,D,20100719,000000,4.0123,4.10735,4.0123,4.10735,507.04409305327,0
+UNTY.US,D,20100720,000000,4.14657,4.14657,4.14657,4.14657,257.0642707296,0
+UNTY.US,D,20100721,000000,3.95676,4.15478,3.83809,4.15478,1013.0761220486,0
+UNTY.US,D,20100722,000000,3.92525,4.00459,3.75925,4.00459,9145.0108280027,0
+UNTY.US,D,20100723,000000,4.02801,4.15478,3.96496,4.07564,16056.39628002,0
+UNTY.US,D,20100726,000000,3.8621,4.15478,3.83809,4.03601,948.30402233715,0
+UNTY.US,D,20100727,000000,3.846,4.11516,3.80658,4.11516,5280.9502545948,0
+UNTY.US,D,20100728,000000,4.09144,4.10735,3.75925,3.88622,24541.541342213,0
+UNTY.US,D,20100729,000000,4.10735,4.19411,3.95676,4.02801,38066.765413199,0
+UNTY.US,D,20100730,000000,3.97277,4.15478,3.96496,4.15478,11888.716489215,0
+UNTY.US,D,20100802,000000,4.06793,4.35268,4.0442,4.24993,27924.871488075,0
+UNTY.US,D,20100803,000000,4.33688,4.58993,4.31297,4.47136,39211.409862786,0
+UNTY.US,D,20100804,000000,4.30507,4.36059,4.28936,4.36059,2485.6293264248,0
+UNTY.US,D,20100805,000000,4.48717,4.51088,4.48717,4.50307,2400.6159455536,0
+UNTY.US,D,20100806,000000,4.50307,4.66126,4.50307,4.50307,13016.155849817,0
+UNTY.US,D,20100809,000000,4.50307,4.51088,4.47136,4.47136,4346.8151290695,0
+UNTY.US,D,20100810,000000,4.51088,4.51088,4.45545,4.45545,1260.0197521982,0
+UNTY.US,D,20100812,000000,4.51088,4.51088,4.23382,4.51088,2020.0798597492,0
+UNTY.US,D,20100816,000000,4.27344,4.59793,4.27344,4.40763,25840.019528615,0
+UNTY.US,D,20100817,000000,4.29736,4.57442,4.27344,4.40763,16476.402864087,0
+UNTY.US,D,20100818,000000,4.19411,4.51088,4.1865,4.43173,6568.2957363587,0
+UNTY.US,D,20100820,000000,4.41612,4.45545,4.17849,4.35268,6760.5879073769,0
+UNTY.US,D,20100823,000000,4.24182,4.34469,4.24182,4.34469,1527.2046635077,0
+UNTY.US,D,20100825,000000,4.2026,4.34469,4.17068,4.32907,11928.186987477,0
+UNTY.US,D,20100826,000000,4.32907,4.32907,4.26564,4.26564,2655.6560881672,0
+UNTY.US,D,20100827,000000,4.19411,4.19411,4.19411,4.19411,2842.8879388955,0
+UNTY.US,D,20100830,000000,4.19411,4.43173,4.1865,4.35268,22421.267140723,0
+UNTY.US,D,20100831,000000,4.35268,4.35268,4.27344,4.31297,18075.464075711,0
+UNTY.US,D,20100901,000000,4.35268,4.35268,4.35268,4.35268,257.0642707296,0
+UNTY.US,D,20100902,000000,4.2026,4.32907,4.14657,4.28145,14206.343182013,0
+UNTY.US,D,20100903,000000,4.29736,4.32907,4.29736,4.32907,9586.2707572866,0
+UNTY.US,D,20100907,000000,4.2026,4.27344,4.07564,4.26564,42385.242748645,0
+UNTY.US,D,20100908,000000,4.23382,4.23382,4.07564,4.07564,8429.4815390034,0
+UNTY.US,D,20100909,000000,4.23382,4.23382,4.03601,4.03601,21558.988563315,0
+UNTY.US,D,20100910,000000,4.07564,4.31297,4.07564,4.30507,16352.931049011,0
+UNTY.US,D,20100913,000000,4.09955,4.23382,3.97277,4.23382,12099.225813277,0
+UNTY.US,D,20100914,000000,4.23382,4.35268,3.97277,4.08324,31727.196153946,0
+UNTY.US,D,20100915,000000,4.05161,4.13916,4.03601,4.13916,10764.313320788,0
+UNTY.US,D,20100916,000000,4.11516,4.11516,4.03601,4.08324,4616.024168495,0
+UNTY.US,D,20100917,000000,4.11516,4.15478,4.02801,4.15478,6740.3466262171,0
+UNTY.US,D,20100920,000000,4.11516,4.12306,4.03601,4.07564,3188.0017826702,0
+UNTY.US,D,20100921,000000,4.15478,4.31297,4.12306,4.25754,14153.715850998,0
+UNTY.US,D,20100922,000000,4.31297,4.31297,4.15478,4.19411,3772.9748081889,0
+UNTY.US,D,20100924,000000,4.22631,4.23382,4.22631,4.23382,373.45163739852,0
+UNTY.US,D,20100928,000000,4.13096,4.13916,4.03601,4.11516,3287.1840603533,0
+UNTY.US,D,20100929,000000,4.10735,4.11516,4.10735,4.11516,760.06010755091,0
+UNTY.US,D,20100930,000000,4.15478,4.15478,4.15478,4.15478,257.0642707296,0
+UNTY.US,D,20101004,000000,4.14657,4.35268,4.03601,4.33688,55152.430840195,0
+UNTY.US,D,20101005,000000,4.32907,4.32907,4.0123,4.27344,10208.690152951,0
+UNTY.US,D,20101006,000000,4.19411,4.19411,4.11516,4.11516,633.55210030209,0
+UNTY.US,D,20101007,000000,4.11516,4.41612,3.99659,4.41612,62146.805544969,0
+UNTY.US,D,20101008,000000,4.15478,4.39211,4.15478,4.3684,6238.3628534538,0
+UNTY.US,D,20101011,000000,4.35268,4.35268,4.35268,4.35268,372.43957334052,0
+UNTY.US,D,20101012,000000,4.36059,4.36059,4.35268,4.35268,515.14060551719,0
+UNTY.US,D,20101013,000000,4.43173,4.74812,4.43173,4.70889,28888.356471283,0
+UNTY.US,D,20101014,000000,4.3684,4.58993,4.3684,4.58993,641.64861276601,0
+UNTY.US,D,20101015,000000,4.5505,4.74812,4.24993,4.44774,112844.13040189,0
+UNTY.US,D,20101018,000000,4.3684,4.51088,4.36059,4.50307,13213.508341125,0
+UNTY.US,D,20101019,000000,4.5505,4.5505,4.5505,4.5505,22847.346109137,0
+UNTY.US,D,20101020,000000,4.51088,4.51088,4.51088,4.51088,257.0642707296,0
+UNTY.US,D,20101021,000000,4.47136,4.51878,4.47136,4.51878,1226.6216382845,0
+UNTY.US,D,20101022,000000,4.66126,4.66126,4.62984,4.62984,373.45163739852,0
+UNTY.US,D,20101025,000000,4.3684,4.55841,4.35268,4.5505,3945.0256980472,0
+UNTY.US,D,20101026,000000,4.5505,4.62984,4.5505,4.62984,4818.436980093,0
+UNTY.US,D,20101027,000000,4.62984,4.62984,4.35268,4.5505,16512.837170175,0
+UNTY.US,D,20101028,000000,4.5505,4.58993,4.5505,4.58993,1519.1081510439,0
+UNTY.US,D,20101029,000000,4.5505,4.5505,4.5505,4.5505,1136.5479371234,0
+UNTY.US,D,20101102,000000,4.5505,4.5505,4.5505,4.5505,882.51985856777,0
+UNTY.US,D,20101104,000000,4.5505,4.62984,4.5505,4.62984,257.0642707296,0
+UNTY.US,D,20101105,000000,4.35268,4.66917,4.35268,4.66917,7410.3330326069,0
+UNTY.US,D,20101111,000000,4.26564,4.57442,4.11516,4.57442,5647.3174435873,0
+UNTY.US,D,20101112,000000,4.43173,4.5505,4.43173,4.5505,1895.5959806163,0
+UNTY.US,D,20101115,000000,4.15478,4.58993,4.0202,4.58993,10724.842822526,0
+UNTY.US,D,20101116,000000,4.52679,4.5505,4.17849,4.5505,5957.0090453324,0
+UNTY.US,D,20101117,000000,4.5345,4.58993,4.26564,4.51088,4833.6179409629,0
+UNTY.US,D,20101118,000000,4.17068,4.54259,4.17068,4.52679,1519.1081510439,0
+UNTY.US,D,20101119,000000,4.35268,4.5505,4.30507,4.43173,7062.1829966582,0
+UNTY.US,D,20101122,000000,4.31297,4.51878,4.31297,4.47916,1895.5959806163,0
+UNTY.US,D,20101123,000000,4.42383,4.42383,4.40002,4.40002,760.06010755091,0
+UNTY.US,D,20101124,000000,4.25754,4.3684,4.23382,4.36059,928.06274117735,0
+UNTY.US,D,20101129,000000,4.28145,4.45545,4.27344,4.27344,4755.6890084976,0
+UNTY.US,D,20101130,000000,4.5505,4.56621,4.46316,4.51088,593.06953798247,0
+UNTY.US,D,20101203,000000,4.51088,4.58993,4.42383,4.58993,2070.6830626487,0
+UNTY.US,D,20101206,000000,4.58993,4.58993,4.58993,4.58993,633.55210030209,0
+UNTY.US,D,20101207,000000,4.62984,4.62984,4.47136,4.62984,4163.6315345732,0
+UNTY.US,D,20101208,000000,4.41612,4.62984,4.41612,4.62984,3157.6398609305,0
+UNTY.US,D,20101209,000000,4.70889,4.7326,4.66917,4.66917,1013.0761220486,0
+UNTY.US,D,20101210,000000,4.62984,4.7326,4.62984,4.70889,6583.4766972286,0
+UNTY.US,D,20101213,000000,4.70098,4.7326,4.70098,4.7326,1389.5639516211,0
+UNTY.US,D,20101214,000000,4.66917,4.7326,4.66126,4.7326,3538.175946735,0
+UNTY.US,D,20101215,000000,4.67698,4.74812,4.42383,4.74021,12631.571507781,0
+UNTY.US,D,20101216,000000,4.70889,4.74812,4.70889,4.74812,2781.1520313581,0
+UNTY.US,D,20101217,000000,4.74812,4.74812,4.74021,4.74812,7331.3920360836,0
+UNTY.US,D,20101220,000000,4.82776,4.82776,4.74812,4.74812,1015.1002501646,0
+UNTY.US,D,20101221,000000,4.74812,4.82776,4.74812,4.82776,3147.5192203506,0
+UNTY.US,D,20101222,000000,4.74812,4.82776,4.74021,4.82776,5829.4889740257,0
+UNTY.US,D,20101223,000000,4.74812,4.82776,4.74812,4.82776,1292.4058020539,0
+UNTY.US,D,20101228,000000,4.82776,4.83507,4.78784,4.78784,3792.2040252906,0
+UNTY.US,D,20110103,000000,4.82776,4.82776,4.82776,4.82776,3157.6398609305,0
+UNTY.US,D,20110104,000000,4.84317,4.93802,4.79575,4.93802,11375.600011813,0
+UNTY.US,D,20110105,000000,4.85127,4.94633,4.85127,4.94633,1045.4621719043,0
+UNTY.US,D,20110106,000000,4.83507,4.94633,4.81945,4.94633,6024.8173372178,0
+UNTY.US,D,20110107,000000,4.9067,5.02557,4.81136,4.82776,22674.28315522,0
+UNTY.US,D,20110110,000000,5.02557,5.30994,4.86679,4.97775,2805.4415687499,0
+UNTY.US,D,20110111,000000,5.02557,5.02557,4.77203,4.81945,80158.509585026,0
+UNTY.US,D,20110112,000000,4.82776,5.07281,4.82776,5.07281,1136.5479371234,0
+UNTY.US,D,20110113,000000,4.9067,5.21538,4.9067,5.13594,1545.4218165515,0
+UNTY.US,D,20110114,000000,5.11223,5.11223,5.11223,5.11223,352.19829218072,0
+UNTY.US,D,20110119,000000,5.10442,5.14395,5.0649,5.0649,1260.0197521982,0
+UNTY.US,D,20110120,000000,5.08091,5.08091,5.08091,5.08091,114.36323855293,0
+UNTY.US,D,20110121,000000,5.14395,5.14395,5.14395,5.14395,257.0642707296,0
+UNTY.US,D,20110124,000000,5.0649,5.13594,5.0649,5.13594,1519.1081510439,0
+UNTY.US,D,20110125,000000,5.14395,5.14395,5.10442,5.10442,1097.0774388618,0
+UNTY.US,D,20110126,000000,5.12813,5.22319,5.12813,5.22319,5558.2558064841,0
+UNTY.US,D,20110127,000000,5.20727,5.22319,5.20727,5.20727,2905.6359104909,0
+UNTY.US,D,20110131,000000,5.18347,5.18347,5.18347,5.18347,633.55210030209,0
+UNTY.US,D,20110201,000000,5.10442,5.69785,5.10442,5.69785,3916.6879044234,0
+UNTY.US,D,20110202,000000,5.19147,5.27862,4.95424,5.18347,13775.20389331,0
+UNTY.US,D,20110203,000000,5.28652,5.28652,5.28652,5.28652,114.36323855293,0
+UNTY.US,D,20110207,000000,5.16776,5.18347,5.14395,5.18347,1721.5209626419,0
+UNTY.US,D,20110210,000000,5.14395,5.19147,5.14395,5.19147,373.45163739852,0
+UNTY.US,D,20110214,000000,5.14395,5.17567,5.14395,5.17567,2778.1158391841,0
+UNTY.US,D,20110215,000000,5.15975,5.19927,5.14395,5.19927,1515.0598948118,0
+UNTY.US,D,20110216,000000,5.15195,5.15195,5.13594,5.13594,1519.1081510439,0
+UNTY.US,D,20110218,000000,5.14395,5.34166,5.13594,5.33395,1280.2610333581,0
+UNTY.US,D,20110223,000000,5.13594,5.14395,5.13594,5.13594,507.04409305327,0
+UNTY.US,D,20110224,000000,5.13594,5.27862,5.13594,5.27862,14914.788022607,0
+UNTY.US,D,20110225,000000,5.13594,5.34166,5.0649,5.27862,32335.446652799,0
+UNTY.US,D,20110228,000000,5.34166,6.10159,5.33395,5.413,24772.291947435,0
+UNTY.US,D,20110301,000000,5.53957,5.53957,5.30213,5.30213,3738.5646302171,0
+UNTY.US,D,20110303,000000,5.34166,5.38148,5.14395,5.18347,11167.114815867,0
+UNTY.US,D,20110307,000000,5.65824,5.65824,5.19147,5.65824,760.06010755091,0
+UNTY.US,D,20110308,000000,5.52366,5.57919,5.49995,5.49995,5912.4782267808,0
+UNTY.US,D,20110309,000000,5.18347,5.65824,5.18347,5.65824,7356.6936375334,0
+UNTY.US,D,20110310,000000,5.52366,5.65824,5.52366,5.61851,4840.7023893689,0
+UNTY.US,D,20110314,000000,5.53957,5.53957,5.21538,5.53957,5050.1996493729,0
+UNTY.US,D,20110315,000000,5.47604,5.53957,5.47604,5.49214,2015.0195394592,0
+UNTY.US,D,20110316,000000,5.49995,5.49995,5.49995,5.49995,114.36323855293,0
+UNTY.US,D,20110317,000000,5.49995,5.49995,5.49995,5.49995,257.0642707296,0
+UNTY.US,D,20110318,000000,5.49995,5.49995,5.48443,5.49995,3032.1439177397,0
+UNTY.US,D,20110321,000000,5.49995,5.49995,5.49995,5.49995,766.13249189886,0
+UNTY.US,D,20110322,000000,5.49214,5.49995,5.49214,5.49995,1260.0197521982,0
+UNTY.US,D,20110323,000000,5.49995,5.49995,5.30213,5.46082,2268.0355539569,0
+UNTY.US,D,20110324,000000,5.49995,5.49995,5.49214,5.49995,882.51985856777,0
+UNTY.US,D,20110325,000000,5.22319,5.49995,5.21538,5.49995,2284.2285788847,0
+UNTY.US,D,20110328,000000,5.2307,5.49995,5.22319,5.49995,2276.1320664207,0
+UNTY.US,D,20110329,000000,5.26262,5.49995,5.26262,5.49995,9990.0843164248,0
+UNTY.US,D,20110330,000000,5.413,5.49995,5.33395,5.48443,4439.9250224046,0
+UNTY.US,D,20110331,000000,5.49995,5.49995,5.49995,5.49995,1013.0761220486,0
+UNTY.US,D,20110404,000000,5.49995,5.49995,5.49995,5.49995,373.45163739852,0
+UNTY.US,D,20110405,000000,5.38957,5.38957,5.22319,5.22319,1638.5317098868,0
+UNTY.US,D,20110407,000000,5.22319,5.48443,5.22319,5.30994,10614.527840205,0
+UNTY.US,D,20110408,000000,5.37328,5.49995,5.37328,5.421,30362.933803775,0
+UNTY.US,D,20110411,000000,5.34986,5.61851,5.33395,5.51585,18909.404859495,0
+UNTY.US,D,20110412,000000,5.49995,5.49995,5.49995,5.49995,507.04409305327,0
+UNTY.US,D,20110413,000000,5.46082,5.46082,5.46082,5.46082,257.0642707296,0
+UNTY.US,D,20110415,000000,5.49214,5.49214,5.38148,5.49214,2278.1561945368,0
+UNTY.US,D,20110418,000000,5.46843,5.49995,5.34986,5.49214,6569.3078004167,0
+UNTY.US,D,20110419,000000,5.46843,5.46843,5.421,5.421,4673.7118198004,0
+UNTY.US,D,20110420,000000,5.46082,5.46082,5.421,5.421,959.43672697505,0
+UNTY.US,D,20110421,000000,5.46082,5.46082,5.44472,5.44472,4424.7440615347,0
+UNTY.US,D,20110425,000000,5.30213,5.45252,5.30213,5.45252,373.45163739852,0
+UNTY.US,D,20110427,000000,5.39748,5.45252,5.38957,5.45252,2950.1667290425,0
+UNTY.US,D,20110429,000000,5.44472,5.46082,5.44472,5.45252,2655.6560881672,0
+UNTY.US,D,20110502,000000,5.31804,5.45252,5.31804,5.45252,6287.9539922953,0
+UNTY.US,D,20110503,000000,5.33395,5.38957,5.22319,5.34986,38937.140503071,0
+UNTY.US,D,20110504,000000,5.36567,5.421,5.26262,5.39748,5558.2558064841,0
+UNTY.US,D,20110505,000000,5.413,5.421,5.34986,5.421,1136.5479371234,0
+UNTY.US,D,20110510,000000,5.26262,5.421,5.26262,5.421,14782.20763101,0
+UNTY.US,D,20110511,000000,5.40499,5.40499,5.33395,5.34166,633.55210030209,0
+UNTY.US,D,20110513,000000,5.22319,5.32605,5.22319,5.28652,1136.5479371234,0
+UNTY.US,D,20110516,000000,5.18347,5.22319,5.18347,5.22319,7202.8599007189,0
+UNTY.US,D,20110517,000000,5.20727,5.25461,5.20727,5.2469,6067.3240276534,0
+UNTY.US,D,20110518,000000,5.16776,5.33395,5.16776,5.33395,8844.4278027795,0
+UNTY.US,D,20110523,000000,5.15975,5.15975,5.09641,5.12813,20443.693971409,0
+UNTY.US,D,20110524,000000,5.14395,5.30213,5.13594,5.22319,13944.218590994,0
+UNTY.US,D,20110525,000000,5.22319,5.28652,5.15975,5.28652,18953.935678047,0
+UNTY.US,D,20110526,000000,5.30213,5.30213,5.18347,5.27071,2149.6240591719,0
+UNTY.US,D,20110527,000000,5.28652,5.30213,5.16776,5.29453,1998.8265145314,0
+UNTY.US,D,20110531,000000,5.2307,5.27862,5.14395,5.14395,14814.593680866,0
+UNTY.US,D,20110601,000000,5.28652,5.29453,5.2469,5.29453,633.55210030209,0
+UNTY.US,D,20110602,000000,5.29453,5.32605,5.14395,5.32605,3118.1693626689,0
+UNTY.US,D,20110603,000000,5.32605,5.38148,5.29453,5.34986,21130.885466784,0
+UNTY.US,D,20110607,000000,5.38148,5.46082,5.35786,5.46082,9729.9838535213,0
+UNTY.US,D,20110608,000000,5.38148,5.53957,5.38148,5.53957,40054.459223093,0
+UNTY.US,D,20110609,000000,5.53957,5.53957,5.38148,5.46082,22993.083333487,0
+UNTY.US,D,20110610,000000,5.49995,5.51585,5.38148,5.45252,2781.1520313581,0
+UNTY.US,D,20110613,000000,5.51585,5.53187,5.38148,5.421,3007.8543803479,0
+UNTY.US,D,20110614,000000,5.36567,5.45252,5.2469,5.38148,16427.823789303,0
+UNTY.US,D,20110615,000000,5.34166,5.34166,5.26262,5.31804,4168.6918548632,0
+UNTY.US,D,20110616,000000,5.30994,5.421,5.22319,5.421,24083.076323943,0
+UNTY.US,D,20110620,000000,5.38957,5.39748,5.34166,5.39748,5119.0200053163,0
+UNTY.US,D,20110621,000000,5.25461,5.40499,5.22319,5.34986,34873.703310239,0
+UNTY.US,D,20110622,000000,5.38957,5.38957,5.23909,5.30213,4978.3431012556,0
+UNTY.US,D,20110623,000000,5.30994,5.413,5.23909,5.413,1138.5720652394,0
+UNTY.US,D,20110627,000000,5.29453,5.34166,5.29453,5.34166,15769.982151609,0
+UNTY.US,D,20110628,000000,5.30213,5.36567,5.30213,5.36567,15578.702044649,0
+UNTY.US,D,20110629,000000,5.30213,5.37328,5.30213,5.34166,8684.521681617,0
+UNTY.US,D,20110630,000000,5.37328,5.37328,5.35786,5.37328,2905.6359104909,0
+UNTY.US,D,20110701,000000,5.37328,5.37328,5.30213,5.30213,3538.175946735,0
+UNTY.US,D,20110706,000000,5.37328,5.37328,5.29453,5.34166,2400.6159455536,0
+UNTY.US,D,20110707,000000,5.36567,5.37328,5.33395,5.37328,2149.6240591719,0
+UNTY.US,D,20110708,000000,5.37328,5.37328,5.0649,5.34166,8967.8996178543,0
+UNTY.US,D,20110712,000000,5.23909,5.30994,5.2307,5.30994,4549.2279406675,0
+UNTY.US,D,20110713,000000,5.2307,5.32605,5.2307,5.32605,558.65936001078,0
+UNTY.US,D,20110714,000000,5.32605,5.32605,5.23909,5.23909,13639.587309538,0
+UNTY.US,D,20110715,000000,5.2469,5.37328,5.2307,5.30213,6446.8480493998,0
+UNTY.US,D,20110718,000000,5.34986,5.37328,5.30213,5.37328,2655.6560881672,0
+UNTY.US,D,20110719,000000,5.34166,5.37328,5.34166,5.37328,507.04409305327,0
+UNTY.US,D,20110720,000000,5.36567,5.36567,5.30994,5.32605,1080.884413934,0
+UNTY.US,D,20110722,000000,5.2307,5.25461,5.2307,5.23909,3462.2711423857,0
+UNTY.US,D,20110725,000000,5.35786,5.35786,5.34166,5.34166,507.04409305327,0
+UNTY.US,D,20110726,000000,5.37328,5.37328,5.2307,5.30213,2823.6587217937,0
+UNTY.US,D,20110727,000000,5.35786,5.36567,5.23909,5.30213,2530.1601449764,0
+UNTY.US,D,20110728,000000,5.2469,5.2469,5.2307,5.2307,2905.6359104909,0
+UNTY.US,D,20110729,000000,5.23909,5.28652,5.2307,5.23909,1325.8039159676,0
+UNTY.US,D,20110801,000000,5.2469,5.32605,5.2469,5.32605,507.04409305327,0
+UNTY.US,D,20110802,000000,5.30213,5.30213,5.30213,5.30213,18953.935678047,0
+UNTY.US,D,20110803,000000,5.30213,5.34166,5.26262,5.32605,31584.49512177,0
+UNTY.US,D,20110804,000000,5.2307,5.33395,5.22319,5.33395,1519.1081510439,0
+UNTY.US,D,20110805,000000,5.30213,5.34166,5.26262,5.34166,53575.635037846,0
+UNTY.US,D,20110808,000000,5.22319,5.29453,5.22319,5.22319,1773.1362295994,0
+UNTY.US,D,20110809,000000,5.20727,5.26262,5.20727,5.20727,7073.315701296,0
+UNTY.US,D,20110810,000000,5.18347,5.29453,5.18347,5.29453,1300.5023145179,0
+UNTY.US,D,20110811,000000,5.19147,5.22319,5.14395,5.22319,3287.1840603533,0
+UNTY.US,D,20110812,000000,5.14395,5.33395,5.14395,5.33395,928.06274117735,0
+UNTY.US,D,20110815,000000,5.18347,5.32605,5.11223,5.32605,3032.1439177397,0
+UNTY.US,D,20110816,000000,5.22319,5.22319,5.22319,5.22319,114.36323855293,0
+UNTY.US,D,20110817,000000,5.10442,5.28652,5.10442,5.26262,7073.315701296,0
+UNTY.US,D,20110818,000000,5.12032,5.20727,5.10442,5.20727,5913.4902908389,0
+UNTY.US,D,20110819,000000,5.08091,5.18347,5.0649,5.18347,1519.1081510439,0
+UNTY.US,D,20110822,000000,5.09641,5.26262,5.0649,5.18347,1676.9901440903,0
+UNTY.US,D,20110823,000000,5.22319,5.23909,5.02557,5.12813,11928.186987477,0
+UNTY.US,D,20110824,000000,5.07281,5.30213,5.07281,5.30213,5558.2558064841,0
+UNTY.US,D,20110825,000000,5.25461,5.25461,5.15195,5.16776,606.22637073634,0
+UNTY.US,D,20110829,000000,5.08091,5.08091,5.0649,5.0649,2736.6212128065,0
+UNTY.US,D,20110830,000000,5.08851,5.18347,5.0649,5.13594,3349.9320319487,0
+UNTY.US,D,20110831,000000,5.14395,5.2469,5.14395,5.2469,2781.1520313581,0
+UNTY.US,D,20110901,000000,5.20727,5.20727,5.14395,5.14395,1638.5317098868,0
+UNTY.US,D,20110902,000000,5.08851,5.15975,5.08851,5.10442,1394.624271911,0
+UNTY.US,D,20110906,000000,5.15975,5.22319,5.14395,5.21538,7073.315701296,0
+UNTY.US,D,20110907,000000,5.20727,5.22319,5.02557,5.14395,6307.1832093972,0
+UNTY.US,D,20110908,000000,5.04909,5.12813,5.03288,5.08091,1136.5479371234,0
+UNTY.US,D,20110909,000000,5.08091,5.12813,5.08091,5.12813,2666.7887928052,0
+UNTY.US,D,20110912,000000,5.05679,5.14395,5.02557,5.03288,3096.9160174511,0
+UNTY.US,D,20110913,000000,5.18347,5.22319,5.16776,5.22319,1913.8131336601,0
+UNTY.US,D,20110914,000000,5.09641,5.22319,5.09641,5.22319,9351.4718958327,0
+UNTY.US,D,20110915,000000,5.16776,5.22319,5.16776,5.22319,7804.0259511652,0
+UNTY.US,D,20110916,000000,5.17567,5.2469,5.10442,5.10442,4419.6837412447,0
+UNTY.US,D,20110919,000000,5.16776,5.22319,5.0649,5.22319,633.55210030209,0
+UNTY.US,D,20110920,000000,5.0649,5.14395,5.04909,5.14395,5060.3202899528,0
+UNTY.US,D,20110921,000000,5.14395,5.14395,5.14395,5.14395,214.557580294,0
+UNTY.US,D,20110922,000000,5.21538,5.22319,5.14395,5.22319,5306.2518560445,0
+UNTY.US,D,20110923,000000,5.22319,5.30213,5.22319,5.26262,5199.9851299555,0
+UNTY.US,D,20110926,000000,5.15975,5.26262,5.15195,5.20727,11750.06371327,0
+UNTY.US,D,20110927,000000,5.16776,5.26262,5.15975,5.18347,18347.709307311,0
+UNTY.US,D,20110928,000000,5.19927,5.19927,5.13594,5.18347,25055.669883672,0
+UNTY.US,D,20110929,000000,5.14395,5.17567,5.14395,5.15975,8086.3918233445,0
+UNTY.US,D,20110930,000000,5.17567,5.26262,5.15975,5.26262,18347.709307311,0
+UNTY.US,D,20111003,000000,5.18347,5.26262,5.14395,5.26262,73108.471357064,0
+UNTY.US,D,20111004,000000,5.34986,5.34986,5.34986,5.34986,257.0642707296,0
+UNTY.US,D,20111006,000000,5.19147,5.19147,5.14395,5.19147,4682.8203963223,0
+UNTY.US,D,20111007,000000,5.14395,5.14395,5.14395,5.14395,114.36323855293,0
+UNTY.US,D,20111010,000000,5.14395,5.22319,5.14395,5.14395,31335.527363503,0
+UNTY.US,D,20111011,000000,5.22319,5.36567,5.10442,5.14395,144556.14559497,0
+UNTY.US,D,20111012,000000,5.15195,5.25461,5.10442,5.14395,7189.7030679649,0
+UNTY.US,D,20111013,000000,5.15195,5.22319,5.14395,5.22319,5558.2558064841,0
+UNTY.US,D,20111017,000000,5.19927,5.22319,5.15195,5.22319,2452.2312125111,0
+UNTY.US,D,20111018,000000,5.15195,5.21538,5.15195,5.15195,1260.0197521982,0
+UNTY.US,D,20111019,000000,5.15195,5.22319,5.14395,5.22319,10042.71164744,0
+UNTY.US,D,20111027,000000,5.2307,5.2307,5.12813,5.14395,15390.458129862,0
+UNTY.US,D,20111028,000000,5.14395,5.14395,5.02557,5.0649,83067.181687691,0
+UNTY.US,D,20111031,000000,4.96195,5.0649,4.96195,5.0649,882.51985856777,0
+UNTY.US,D,20111102,000000,5.0649,5.0649,4.95424,4.95424,633.55210030209,0
+UNTY.US,D,20111103,000000,4.95424,4.95424,4.94633,4.94633,3792.2040252906,0
+UNTY.US,D,20111104,000000,5.0649,5.0649,5.0649,5.0649,882.51985856777,0
+UNTY.US,D,20111107,000000,4.91431,5.0649,4.91431,5.0649,1380.4553750991,0
+UNTY.US,D,20111109,000000,5.04909,5.0649,5.04909,5.0649,8771.5591906042,0
+UNTY.US,D,20111110,000000,5.04909,5.0649,4.91431,5.0649,14442.154107526,0
+UNTY.US,D,20111111,000000,5.05679,5.0649,5.02557,5.0649,45869.779300307,0
+UNTY.US,D,20111114,000000,5.0649,5.16776,5.0649,5.0649,10233.9917544,0
+UNTY.US,D,20111115,000000,5.13594,5.13594,5.12813,5.12813,507.04409305327,0
+UNTY.US,D,20111116,000000,5.0649,5.14395,5.0649,5.0649,30199.991490438,0
+UNTY.US,D,20111117,000000,4.99366,5.0649,4.98556,5.0649,5187.8403612596,0
+UNTY.US,D,20111118,000000,5.05679,5.0649,5.05679,5.05679,37311.765625938,0
+UNTY.US,D,20111122,000000,5.05679,5.05679,5.05679,5.05679,8844.4278027795,0
+UNTY.US,D,20111123,000000,4.98556,5.02557,4.9067,5.02557,14699.218378254,0
+UNTY.US,D,20111125,000000,4.99366,5.14395,4.98556,5.14395,4047.2441679042,0
+UNTY.US,D,20111128,000000,4.99366,5.0649,4.98556,4.98556,415.95832783411,0
+UNTY.US,D,20111129,000000,4.97004,4.97004,4.97004,4.97004,114.36323855293,0
+UNTY.US,D,20111130,000000,5.02557,5.0649,4.97004,4.97004,30050.206009855,0
+UNTY.US,D,20111201,000000,4.99366,5.0649,4.99366,5.0649,15702.173859723,0
+UNTY.US,D,20111205,000000,5.05679,5.0649,4.97004,5.04118,26537.331664571,0
+UNTY.US,D,20111206,000000,4.98556,5.02557,4.98556,5.02557,16051.33595973,0
+UNTY.US,D,20111207,000000,4.98556,5.0649,4.98556,5.0649,3807.3849861605,0
+UNTY.US,D,20111209,000000,5.0649,5.0649,5.0649,5.0649,1136.5479371234,0
+UNTY.US,D,20111213,000000,5.0649,5.0649,4.98556,5.0649,1906.7286852542,0
+UNTY.US,D,20111214,000000,5.00926,5.00926,5.00926,5.00926,3792.2040252906,0
+UNTY.US,D,20111216,000000,5.02557,5.02557,5.02557,5.02557,5050.1996493729,0
+UNTY.US,D,20111219,000000,4.98556,4.98556,4.98556,4.98556,2403.6521377276,0
+UNTY.US,D,20111220,000000,5.0649,5.0649,4.94633,4.98556,921.9903568294,0
+UNTY.US,D,20111221,000000,4.99366,4.99366,4.98556,4.98556,2276.1320664207,0
+UNTY.US,D,20111223,000000,5.05679,5.0649,5.00165,5.0649,6221.157764468,0
+UNTY.US,D,20111227,000000,4.97775,5.0649,4.95424,5.0649,6841.5530320162,0
+UNTY.US,D,20111228,000000,5.01727,5.0649,4.94633,5.0649,3764.8782957249,0
+UNTY.US,D,20111229,000000,4.99366,5.0649,4.94633,5.0649,32605.667756282,0
+UNTY.US,D,20111230,000000,5.0649,5.0649,4.97004,5.0649,17849.773790779,0
+UNTY.US,D,20120103,000000,5.05679,5.0649,5.05679,5.0649,28930.863161719,0
+UNTY.US,D,20120104,000000,5.05679,5.05679,5.05679,5.05679,16427.823789303,0
+UNTY.US,D,20120105,000000,5.00926,5.04909,4.98556,5.02557,35003.247509662,0
+UNTY.US,D,20120106,000000,4.99366,5.02557,4.98556,5.02557,7962.9200082697,0
+UNTY.US,D,20120120,000000,4.98556,5.02557,4.94633,4.98556,3713.2630287674,0
+UNTY.US,D,20120126,000000,4.99366,5.02557,4.99366,5.02557,6251.5196862077,0
+UNTY.US,D,20120130,000000,5.00165,5.02557,4.97775,5.02557,8973.9720022023,0
+UNTY.US,D,20120131,000000,4.98556,4.98556,4.9067,4.9067,26662.827607761,0
+UNTY.US,D,20120201,000000,4.87489,4.92232,4.86679,4.86679,26663.839671819,0
+UNTY.US,D,20120202,000000,4.88299,4.88299,4.84317,4.86679,11977.778126318,0
+UNTY.US,D,20120203,000000,4.86679,4.86679,4.85127,4.86679,6566.2716082427,0
+UNTY.US,D,20120206,000000,4.86679,4.86679,4.76403,4.76403,8211.8877665354,0
+UNTY.US,D,20120207,000000,4.75632,4.78784,4.74021,4.74812,8212.8998305934,0
+UNTY.US,D,20120208,000000,4.98556,4.98556,4.66917,4.74812,1732.6536672798,0
+UNTY.US,D,20120209,000000,4.66917,4.74812,4.58993,4.74812,5457.0494006851,0
+UNTY.US,D,20120210,000000,4.7326,4.74812,4.7326,4.74812,1363.2502861133,0
+UNTY.US,D,20120213,000000,4.66917,4.74812,4.66917,4.74812,760.06010755091,0
+UNTY.US,D,20120215,000000,4.66917,4.74812,4.58993,4.74812,5776.8616430101,0
+UNTY.US,D,20120216,000000,4.70098,4.9067,4.70098,4.8904,3156.6277968726,0
+UNTY.US,D,20120217,000000,4.7326,4.82776,4.7166,4.81945,4951.0173716898,0
+UNTY.US,D,20120221,000000,4.87489,4.88299,4.87489,4.88299,1260.0197521982,0
+UNTY.US,D,20120223,000000,4.70098,4.9067,4.65337,4.9067,3664.6839539838,0
+UNTY.US,D,20120227,000000,4.8987,4.8987,4.82776,4.82776,9729.9838535213,0
+UNTY.US,D,20120228,000000,4.74812,4.78784,4.7326,4.74812,5090.6822116925,0
+UNTY.US,D,20120229,000000,4.7244,4.94633,4.70889,4.94633,2530.1601449764,0
+UNTY.US,D,20120302,000000,4.93051,5.00926,4.93051,5.00926,2620.2338461376,0
+UNTY.US,D,20120305,000000,5.00926,5.00926,4.97775,5.00926,373.45163739852,0
+UNTY.US,D,20120306,000000,4.81136,5.00926,4.79575,5.00926,2838.8396826635,0
+UNTY.US,D,20120307,000000,4.97775,4.97775,4.97775,4.97775,257.0642707296,0
+UNTY.US,D,20120308,000000,4.9067,5.27862,4.63755,4.69279,41040.209615575,0
+UNTY.US,D,20120309,000000,4.77993,4.77993,4.62984,4.74812,2070.6830626487,0
+UNTY.US,D,20120312,000000,4.7326,4.84317,4.66917,4.78784,4591.7346311032,0
+UNTY.US,D,20120313,000000,4.82776,4.82776,4.82776,4.82776,849.12174465408,0
+UNTY.US,D,20120314,000000,4.83507,4.87489,4.82776,4.87489,2905.6359104909,0
+UNTY.US,D,20120315,000000,4.88299,4.9067,4.82776,4.9067,4928.751962414,0
+UNTY.US,D,20120316,000000,4.85898,4.93802,4.85898,4.92232,1260.0197521982,0
+UNTY.US,D,20120319,000000,4.84317,4.9067,4.66917,4.9067,9423.3284439501,0
+UNTY.US,D,20120320,000000,4.87489,4.9067,4.74812,4.9067,1519.1081510439,0
+UNTY.US,D,20120321,000000,4.81945,5.09641,4.81945,4.98556,4982.3913574875,0
+UNTY.US,D,20120322,000000,4.97004,4.97004,4.97004,4.97004,114.36323855293,0
+UNTY.US,D,20120323,000000,5.13594,5.13594,4.74812,4.97004,4592.7466951612,0
+UNTY.US,D,20120326,000000,5.12032,5.12032,4.94633,4.94633,257.0642707296,0
+UNTY.US,D,20120328,000000,4.93802,4.93802,4.93802,4.93802,257.0642707296,0
+UNTY.US,D,20120329,000000,4.93051,4.93051,4.93051,4.93051,114.36323855293,0
+UNTY.US,D,20120330,000000,4.80375,4.94633,4.79575,4.93792,7331.3920360836,0
+UNTY.US,D,20120403,000000,4.80375,4.94633,4.77993,4.94633,25579.919065712,0
+UNTY.US,D,20120404,000000,4.8904,4.8904,4.87489,4.8904,760.06010755091,0
+UNTY.US,D,20120410,000000,4.84317,4.84317,4.84317,4.84317,257.0642707296,0
+UNTY.US,D,20120412,000000,4.78784,4.86679,4.78784,4.86679,6568.2957363587,0
+UNTY.US,D,20120413,000000,4.75632,4.78784,4.7244,4.78784,882.51985856777,0
+UNTY.US,D,20120416,000000,4.82776,4.82776,4.7326,4.82776,38159.875306534,0
+UNTY.US,D,20120417,000000,4.79575,4.82776,4.79575,4.82776,373.45163739852,0
+UNTY.US,D,20120418,000000,4.86679,4.86679,4.86679,4.86679,373.45163739852,0
+UNTY.US,D,20120424,000000,4.74021,4.98556,4.74021,4.9067,59071.142872735,0
+UNTY.US,D,20120425,000000,4.84317,4.98556,4.79575,4.94633,10274.47431672,0
+UNTY.US,D,20120426,000000,4.74812,4.81945,4.74812,4.81945,3867.0967655819,0
+UNTY.US,D,20120427,000000,4.77203,4.9067,4.75632,4.9067,6881.0235302778,0
+UNTY.US,D,20120430,000000,4.88299,4.8987,4.88299,4.89861,373.45163739852,0
+UNTY.US,D,20120502,000000,4.85898,4.8904,4.79575,4.82776,8467.939973207,0
+UNTY.US,D,20120503,000000,4.85898,5.0649,4.81945,4.94633,36266.303454034,0
+UNTY.US,D,20120504,000000,4.92232,4.94633,4.7326,4.93802,2451.2191484532,0
+UNTY.US,D,20120507,000000,4.92232,4.94633,4.7326,4.93802,52436.05090855,0
+UNTY.US,D,20120508,000000,4.9067,4.9067,4.74021,4.82776,3792.2040252906,0
+UNTY.US,D,20120509,000000,4.79575,4.79575,4.78784,4.78784,1091.0050545138,0
+UNTY.US,D,20120510,000000,4.91431,4.91431,4.91431,4.91431,114.36323855293,0
+UNTY.US,D,20120511,000000,4.7244,4.94633,4.7244,4.94633,302.60715333917,0
+UNTY.US,D,20120514,000000,4.8904,4.93802,4.7244,4.93802,2905.6359104909,0
+UNTY.US,D,20120515,000000,4.74812,4.81945,4.7244,4.81945,4894.3417844424,0
+UNTY.US,D,20120516,000000,4.82776,4.83507,4.76403,4.76403,14997.777275362,0
+UNTY.US,D,20120517,000000,4.78784,4.86679,4.74812,4.86679,1615.254236553,0
+UNTY.US,D,20120518,000000,4.75632,4.9067,4.74812,4.9067,1013.0761220486,0
+UNTY.US,D,20120521,000000,4.86679,4.9067,4.86679,4.9067,2276.1320664207,0
+UNTY.US,D,20120522,000000,4.86679,4.86679,4.86679,4.86679,373.45163739852,0
+UNTY.US,D,20120523,000000,4.86679,4.88299,4.67698,4.88299,17079.593042649,0
+UNTY.US,D,20120524,000000,4.87489,4.9067,4.82776,4.8987,3986.5203244248,0
+UNTY.US,D,20120525,000000,4.84317,4.9067,4.74812,4.74812,882.51985856777,0
+UNTY.US,D,20120529,000000,4.9067,4.9067,4.8904,4.8904,257.0642707296,0
+UNTY.US,D,20120530,000000,4.88299,4.88299,4.80375,4.85127,4909.5227453122,0
+UNTY.US,D,20120531,000000,4.85898,4.85898,4.74812,4.85127,1389.5639516211,0
+UNTY.US,D,20120601,000000,4.82776,4.8904,4.69279,4.81945,2471.4604296129,0
+UNTY.US,D,20120604,000000,4.88299,4.8904,4.74021,4.75632,1262.0438803142,0
+UNTY.US,D,20120605,000000,4.77203,4.88299,4.74812,4.75632,2553.4376183102,0
+UNTY.US,D,20120606,000000,4.75632,4.9067,4.74812,4.76403,4346.8151290695,0
+UNTY.US,D,20120607,000000,4.70889,4.82776,4.67698,4.81136,4167.6797908051,0
+UNTY.US,D,20120608,000000,4.75632,4.82776,4.74812,4.74812,5278.9261264788,0
+UNTY.US,D,20120611,000000,4.81136,4.81945,4.74021,4.74021,40250.799650343,0
+UNTY.US,D,20120612,000000,4.79575,4.80375,4.74812,4.80375,1895.5959806163,0
+UNTY.US,D,20120613,000000,4.74812,4.86679,4.7326,4.74812,22526.521802754,0
+UNTY.US,D,20120614,000000,4.69279,4.80375,4.69279,4.80375,2905.6359104909,0
+UNTY.US,D,20120615,000000,4.80375,4.80375,4.67698,4.68499,1777.1844858314,0
+UNTY.US,D,20120618,000000,4.69279,4.80375,4.69279,4.70889,1013.0761220486,0
+UNTY.US,D,20120619,000000,4.74812,4.74812,4.74021,4.74021,2079.7916391706,0
+UNTY.US,D,20120622,000000,4.69279,4.78784,4.69279,4.77203,2711.3196113567,0
+UNTY.US,D,20120625,000000,4.7326,4.74812,4.7326,4.74021,1719.496834526,0
+UNTY.US,D,20120626,000000,4.74021,4.77203,4.74021,4.74812,8342.4440300162,0
+UNTY.US,D,20120627,000000,4.77203,4.77203,4.74021,4.75632,13429.077985476,0
+UNTY.US,D,20120628,000000,4.75632,4.77203,4.74812,4.74812,6949.8438862211,0
+UNTY.US,D,20120629,000000,4.74021,4.81945,4.74021,4.74812,3353.9802881807,0
+UNTY.US,D,20120703,000000,4.81047,4.81047,4.81047,4.81047,114.36323855293,0
+UNTY.US,D,20120706,000000,4.81945,4.81945,4.74812,4.74812,1136.5479371234,0
+UNTY.US,D,20120709,000000,4.77203,4.77203,4.77203,4.77203,257.0642707296,0
+UNTY.US,D,20120710,000000,4.76403,4.77203,4.74812,4.77203,10233.9917544,0
+UNTY.US,D,20120711,000000,4.75632,4.77203,4.7244,4.74812,3536.1518186191,0
+UNTY.US,D,20120712,000000,4.67698,4.77203,4.67698,4.76403,4812.3645957451,0
+UNTY.US,D,20120713,000000,4.7166,4.75543,4.67698,4.67698,1389.5639516211,0
+UNTY.US,D,20120716,000000,4.67698,4.75632,4.67698,4.75632,373.45163739852,0
+UNTY.US,D,20120717,000000,4.7326,4.74812,4.7326,4.74812,293.49857681726,0
+UNTY.US,D,20120719,000000,4.77203,4.77203,4.77203,4.77203,114.36323855293,0
+UNTY.US,D,20120723,000000,4.68499,4.74812,4.67698,4.67698,1638.5317098868,0
+UNTY.US,D,20120724,000000,4.75632,4.76403,4.74021,4.76403,1769.0879733675,0
+UNTY.US,D,20120726,000000,4.70098,4.7326,4.58993,4.7326,7757.4710044977,0
+UNTY.US,D,20120727,000000,4.66917,4.66917,4.66917,4.66917,1136.5479371234,0
+UNTY.US,D,20120730,000000,4.5345,4.66126,4.39211,4.65337,6009.636376348,0
+UNTY.US,D,20120731,000000,4.64526,4.7244,4.51878,4.7244,4424.7440615347,0
+UNTY.US,D,20120801,000000,4.74021,4.74021,4.74021,4.74021,169.01469768443,0
+UNTY.US,D,20120802,000000,4.7326,4.74021,4.7326,4.74021,257.0642707296,0
+UNTY.US,D,20120803,000000,4.7326,4.74021,4.7326,4.74021,257.0642707296,0
+UNTY.US,D,20120807,000000,4.69279,4.70098,4.69279,4.70098,511.09234928523,0
+UNTY.US,D,20120808,000000,4.70889,4.70889,4.70889,4.70889,114.36323855293,0
+UNTY.US,D,20120810,000000,4.7326,4.74812,4.70889,4.74812,5557.2437424262,0
+UNTY.US,D,20120813,000000,4.7326,4.74021,4.7326,4.74021,6317.303849977,0
+UNTY.US,D,20120814,000000,4.74021,4.74021,4.73933,4.73933,463.52533855967,0
+UNTY.US,D,20120815,000000,4.74021,4.74021,4.74021,4.74021,372.43957334052,0
+UNTY.US,D,20120816,000000,4.73646,4.74021,4.73646,4.74021,760.06010755091,0
+UNTY.US,D,20120817,000000,4.73646,4.73646,4.73646,4.73646,373.45163739852,0
+UNTY.US,D,20120820,000000,4.7166,4.74021,4.59793,4.74021,5813.2959490978,0
+UNTY.US,D,20120821,000000,4.7244,4.74021,4.7244,4.74021,7202.8599007189,0
+UNTY.US,D,20120822,000000,4.74021,4.74812,4.70889,4.74812,7202.8599007189,0
+UNTY.US,D,20120823,000000,4.74021,4.74021,4.61374,4.74021,1519.1081510439,0
+UNTY.US,D,20120824,000000,4.74021,4.74021,4.74021,4.74021,10193.509192081,0
+UNTY.US,D,20120827,000000,4.7244,4.7326,4.58993,4.70889,3968.303171381,0
+UNTY.US,D,20120828,000000,4.7244,4.7326,4.70889,4.70889,507.04409305327,0
+UNTY.US,D,20120829,000000,4.59793,4.70889,4.52679,4.70889,2058.5382939528,0
+UNTY.US,D,20120830,000000,4.69279,4.82776,4.67698,4.82776,15139.46624348,0
+UNTY.US,D,20120831,000000,4.85898,4.85898,4.85898,4.85898,201.40074754012,0
+UNTY.US,D,20120905,000000,4.85898,4.85898,4.85898,4.85898,257.0642707296,0
+UNTY.US,D,20120906,000000,4.77203,4.86679,4.76807,4.86679,13308.642362576,0
+UNTY.US,D,20120910,000000,4.56621,4.93051,4.56621,4.80483,2903.611782375,0
+UNTY.US,D,20120911,000000,4.74812,4.85127,4.74812,4.85127,1773.1362295994,0
+UNTY.US,D,20120912,000000,4.75632,4.81531,4.74812,4.81531,2655.6560881672,0
+UNTY.US,D,20120913,000000,4.74812,4.86679,4.70889,4.86679,24068.907427131,0
+UNTY.US,D,20120914,000000,4.81945,4.86679,4.81945,4.86679,427.09103247202,0
+UNTY.US,D,20120917,000000,4.74812,4.85127,4.74812,4.80375,9477.9799030816,0
+UNTY.US,D,20120918,000000,4.77993,4.86679,4.74812,4.86679,1895.5959806163,0
+UNTY.US,D,20120919,000000,4.81945,4.85898,4.74812,4.85898,3164.7243093365,0
+UNTY.US,D,20120920,000000,4.74812,4.85898,4.74812,4.85898,3916.6879044234,0
+UNTY.US,D,20120921,000000,4.84317,4.86679,4.77993,4.82776,2969.3959461443,0
+UNTY.US,D,20120924,000000,4.74812,4.85898,4.74812,4.85898,1895.5959806163,0
+UNTY.US,D,20120925,000000,4.79575,4.84999,4.7326,4.81945,9859.528052944,0
+UNTY.US,D,20120926,000000,4.76403,4.81945,4.69279,4.70098,5345.7223543061,0
+UNTY.US,D,20120927,000000,4.79575,4.81945,4.7166,4.76403,2048.4176533729,0
+UNTY.US,D,20120928,000000,4.81945,4.85127,4.81945,4.85127,697.3121359555,0
+UNTY.US,D,20121001,000000,4.83507,4.85117,4.83507,4.85117,373.45163739852,0
+UNTY.US,D,20121002,000000,4.85117,4.85117,4.62984,4.78784,7097.6052386878,0
+UNTY.US,D,20121003,000000,4.74812,4.85898,4.7326,4.81945,11737.918944575,0
+UNTY.US,D,20121004,000000,4.80375,4.82776,4.74812,4.82776,9599.4275900405,0
+UNTY.US,D,20121005,000000,4.78784,4.84723,4.7244,4.81531,12582.992432997,0
+UNTY.US,D,20121008,000000,4.66917,4.77618,4.65337,4.77618,760.06010755091,0
+UNTY.US,D,20121009,000000,4.75632,4.81136,4.75632,4.81136,1082.9085420499,0
+UNTY.US,D,20121010,000000,4.76403,4.8078,4.74021,4.79575,1638.5317098868,0
+UNTY.US,D,20121011,000000,4.74021,4.78784,4.74021,4.78784,2111.1656249683,0
+UNTY.US,D,20121012,000000,4.74812,4.79575,4.74812,4.79575,1013.0761220486,0
+UNTY.US,D,20121015,000000,4.77203,4.78784,4.74812,4.78784,8594.4479804559,0
+UNTY.US,D,20121016,000000,4.76403,4.78784,4.68499,4.76403,2230.5891838112,0
+UNTY.US,D,20121018,000000,4.81945,4.81945,4.74812,4.78784,507.04409305327,0
+UNTY.US,D,20121019,000000,4.77993,4.78784,4.77993,4.78784,6067.3240276534,0
+UNTY.US,D,20121023,000000,4.74812,4.77993,4.74812,4.77993,760.06010755091,0
+UNTY.US,D,20121024,000000,4.78784,4.78784,4.78784,4.78784,257.0642707296,0
+UNTY.US,D,20121031,000000,4.82776,4.82776,4.82776,4.82776,257.0642707296,0
+UNTY.US,D,20121101,000000,4.82776,4.82776,4.82776,4.82776,250.99188638166,0
+UNTY.US,D,20121102,000000,4.85127,4.85127,4.85127,4.85127,257.0642707296,0
+UNTY.US,D,20121105,000000,4.86679,4.86679,4.86679,4.86679,225.6902849319,0
+UNTY.US,D,20121106,000000,4.86679,4.94633,4.86679,4.94633,507.04409305327,0
+UNTY.US,D,20121107,000000,4.91431,4.91431,4.91431,4.91431,114.36323855293,0
+UNTY.US,D,20121109,000000,4.88299,4.93802,4.88299,4.93802,373.45163739852,0
+UNTY.US,D,20121112,000000,4.83507,4.83507,4.83507,4.83507,11750.06371327,0
+UNTY.US,D,20121113,000000,4.81136,4.83507,4.70889,4.81945,33614.695622098,0
+UNTY.US,D,20121114,000000,4.82776,4.82776,4.82776,4.82776,32847.551066142,0
+UNTY.US,D,20121115,000000,4.78784,4.79575,4.78784,4.79575,3792.2040252906,0
+UNTY.US,D,20121116,000000,4.79575,4.81945,4.69279,4.70889,13267.147736198,0
+UNTY.US,D,20121120,000000,4.94209,4.94209,4.86679,4.86679,4167.6797908051,0
+UNTY.US,D,20121121,000000,4.78784,4.78784,4.74812,4.74812,760.06010755091,0
+UNTY.US,D,20121123,000000,4.78784,4.78784,4.78784,4.78784,633.55210030209,0
+UNTY.US,D,20121126,000000,4.76403,4.89455,4.69279,4.77993,6605.7421065043,0
+UNTY.US,D,20121127,000000,4.77993,4.77993,4.77993,4.77993,856.20619306001,0
+UNTY.US,D,20121128,000000,4.80375,4.9067,4.70098,4.9067,1522.1443432178,0
+UNTY.US,D,20121129,000000,4.9067,4.9067,4.8987,4.8987,760.06010755091,0
+UNTY.US,D,20121130,000000,4.86679,4.86679,4.86679,4.86679,257.0642707296,0
+UNTY.US,D,20121203,000000,4.81945,4.81945,4.81945,4.81945,264.14871913553,0
+UNTY.US,D,20121204,000000,4.74021,4.86679,4.74011,4.86679,2781.1520313581,0
+UNTY.US,D,20121205,000000,4.75632,4.85542,4.7326,4.85127,6986.2781923088,0
+UNTY.US,D,20121207,000000,4.84317,4.84317,4.35268,4.5505,94078.438638629,0
+UNTY.US,D,20121210,000000,4.58222,4.82776,4.57442,4.77915,21196.669630554,0
+UNTY.US,D,20121211,000000,4.67698,4.81136,4.66917,4.81136,8002.3905065313,0
+UNTY.US,D,20121212,000000,4.75632,4.78784,4.68212,4.78784,760.06010755091,0
+UNTY.US,D,20121213,000000,4.7326,4.82776,4.68499,4.78784,28495.675616783,0
+UNTY.US,D,20121214,000000,4.67698,4.81945,4.66917,4.77993,5854.7905754754,0
+UNTY.US,D,20121217,000000,4.77993,4.77993,4.53213,4.74812,10122.664708022,0
+UNTY.US,D,20121218,000000,4.7326,4.74812,4.70889,4.74802,6848.6374804221,0
+UNTY.US,D,20121219,000000,4.75632,4.76403,4.66917,4.76403,5050.1996493729,0
+UNTY.US,D,20121220,000000,4.75632,4.93802,4.75632,4.93802,30376.090636528,0
+UNTY.US,D,20121221,000000,4.77203,4.93051,4.77203,4.93051,4858.9195424127,0
+UNTY.US,D,20121224,000000,4.93428,4.93428,4.93428,4.93428,114.36323855293,0
+UNTY.US,D,20121226,000000,4.9067,4.9067,4.82776,4.8987,5206.0575143035,0
+UNTY.US,D,20121227,000000,4.78784,4.9067,4.74812,4.9067,11195.452609491,0
+UNTY.US,D,20121228,000000,4.77203,4.92983,4.74812,4.92983,7274.7164488362,0
+UNTY.US,D,20121231,000000,4.8987,4.93715,4.8987,4.93715,1519.1081510439,0
+UNTY.US,D,20130102,000000,4.81136,4.93051,4.78784,4.92983,11877.583784577,0
+UNTY.US,D,20130103,000000,4.83507,4.84317,4.77993,4.83507,27928.919744308,0
+UNTY.US,D,20130104,000000,4.9067,4.92163,4.76403,4.76403,3792.2040252906,0
+UNTY.US,D,20130107,000000,4.77993,4.83507,4.75632,4.83507,2802.4053765759,0
+UNTY.US,D,20130108,000000,4.81136,4.81136,4.74021,4.74812,8211.8877665354,0
+UNTY.US,D,20130109,000000,4.67698,4.85898,4.67698,4.85898,3215.3275122361,0
+UNTY.US,D,20130110,000000,4.79575,4.79575,4.68499,4.78784,5558.2558064841,0
+UNTY.US,D,20130111,000000,4.74021,4.74021,4.65337,4.74021,11459.601328628,0
+UNTY.US,D,20130114,000000,4.63755,4.65337,4.63755,4.65337,4611.9759122629,0
+UNTY.US,D,20130115,000000,4.65337,4.74021,4.62984,4.74021,4225.3674421105,0
+UNTY.US,D,20130116,000000,4.70889,4.74812,4.66917,4.74021,5559.2678705421,0
+UNTY.US,D,20130117,000000,4.76403,4.85898,4.74812,4.85898,15528.098841749,0
+UNTY.US,D,20130118,000000,4.74812,4.85898,4.74812,4.78784,11403.937805437,0
+UNTY.US,D,20130122,000000,4.79575,4.79575,4.79575,4.79575,1895.5959806163,0
+UNTY.US,D,20130123,000000,4.81136,4.86679,4.74812,4.86679,11121.571933257,0
+UNTY.US,D,20130124,000000,4.85127,4.92232,4.75632,4.75632,47426.333821496,0
+UNTY.US,D,20130125,000000,4.87834,4.87834,4.77203,4.85898,2020.0798597492,0
+UNTY.US,D,20130128,000000,4.88774,4.88774,4.88774,4.88774,114.36323855293,0
+UNTY.US,D,20130129,000000,4.87489,4.87489,4.74812,4.84298,2905.6359104909,0
+UNTY.US,D,20130131,000000,4.86293,4.86293,4.86293,4.86293,257.0642707296,0
+UNTY.US,D,20130201,000000,4.74812,4.84149,4.74812,4.84149,7834.3878729049,0
+UNTY.US,D,20130204,000000,4.78784,4.85898,4.78784,4.78784,3986.5203244248,0
+UNTY.US,D,20130206,000000,4.77993,4.82776,4.74812,4.80375,4421.7078693608,0
+UNTY.US,D,20130207,000000,4.76403,4.78319,4.7166,4.78319,27639.469423722,0
+UNTY.US,D,20130208,000000,4.74021,4.7991,4.7326,4.7991,1260.0197521982,0
+UNTY.US,D,20130211,000000,4.7326,4.80375,4.7326,4.80365,1285.321353648,0
+UNTY.US,D,20130212,000000,4.74021,4.79575,4.74021,4.79565,515.14060551719,0
+UNTY.US,D,20130213,000000,4.76403,4.80375,4.74021,4.80365,4193.9934563129,0
+UNTY.US,D,20130214,000000,4.77993,4.77993,4.77984,4.77984,507.04409305327,0
+UNTY.US,D,20130215,000000,4.81945,4.84317,4.74812,4.74812,16117.1201235,0
+UNTY.US,D,20130219,000000,4.75632,4.81136,4.74812,4.77193,13919.929053601,0
+UNTY.US,D,20130220,000000,4.74812,4.80375,4.74812,4.78784,9600.4396540984,0
+UNTY.US,D,20130221,000000,4.74812,4.74812,4.74021,4.74021,18827.427670799,0
+UNTY.US,D,20130222,000000,4.7326,4.77993,4.7326,4.77993,18193.875570496,0
+UNTY.US,D,20130225,000000,4.74021,4.79575,4.67698,4.76729,21289.77952389,0
+UNTY.US,D,20130226,000000,4.77203,4.77203,4.74021,4.76403,9978.951611787,0
+UNTY.US,D,20130227,000000,4.76403,4.78784,4.74021,4.77984,10551.77986861,0
+UNTY.US,D,20130228,000000,4.81136,4.81136,4.74021,4.76403,3413.6920676022,0
+UNTY.US,D,20130301,000000,4.74021,4.77993,4.74021,4.77993,2905.6359104909,0
+UNTY.US,D,20130304,000000,4.74812,4.9067,4.74812,4.76403,32290.915834247,0
+UNTY.US,D,20130305,000000,4.83507,4.91362,4.78784,4.91362,17947.944004405,0
+UNTY.US,D,20130306,000000,4.87489,4.9067,4.85048,4.8987,10258.281291793,0
+UNTY.US,D,20130307,000000,4.81136,4.81136,4.81136,4.81136,114.36323855293,0
+UNTY.US,D,20130308,000000,4.8987,4.8987,4.82776,4.8987,1131.4876168334,0
+UNTY.US,D,20130311,000000,4.88299,5.12813,4.86679,5.07281,26460.414796163,0
+UNTY.US,D,20130312,000000,5.18347,5.19147,5.18347,5.19147,371.42750928254,0
+UNTY.US,D,20130313,000000,5.17567,5.30213,4.91431,4.91431,1260.0197521982,0
+UNTY.US,D,20130314,000000,5.07281,5.15195,5.0649,5.10442,2655.6560881672,0
+UNTY.US,D,20130319,000000,5.14395,5.33,4.91431,5.27862,2029.1884362711,0
+UNTY.US,D,20130320,000000,5.15195,5.15195,5.15195,5.15195,257.0642707296,0
+UNTY.US,D,20130322,000000,5.13594,5.13594,5.13594,5.13594,882.51985856777,0
+UNTY.US,D,20130325,000000,5.13594,5.14395,5.04909,5.13594,6450.8963056318,0
+UNTY.US,D,20130326,000000,5.12032,5.14395,4.97004,5.14395,2092.9484719245,0
+UNTY.US,D,20130327,000000,5.15195,5.15195,5.03288,5.14395,697.3121359555,0
+UNTY.US,D,20130328,000000,4.91431,5.15975,4.91431,5.15195,882.51985856777,0
+UNTY.US,D,20130401,000000,5.16776,5.16776,5.15195,5.16776,12766.176027493,0
+UNTY.US,D,20130402,000000,5.16776,5.16776,5.16776,5.16776,257.0642707296,0
+UNTY.US,D,20130403,000000,5.07281,5.16776,5.07281,5.16776,10111.532003384,0
+UNTY.US,D,20130404,000000,5.16776,5.16776,5.16776,5.16776,257.0642707296,0
+UNTY.US,D,20130405,000000,5.16776,5.16776,5.15195,5.16776,507.04409305327,0
+UNTY.US,D,20130408,000000,5.15195,5.16776,5.10442,5.16776,5433.7719273514,0
+UNTY.US,D,20130409,000000,5.15195,5.1557,5.05679,5.1557,450.3685058058,0
+UNTY.US,D,20130410,000000,5.14395,5.16776,5.14395,5.16776,2725.4885081686,0
+UNTY.US,D,20130411,000000,5.0649,5.16776,5.0649,5.16776,772.2048762468,0
+UNTY.US,D,20130412,000000,5.16776,5.16776,5.04118,5.15195,3157.6398609305,0
+UNTY.US,D,20130415,000000,5.16776,5.16776,5.10442,5.15975,7582.3839224652,0
+UNTY.US,D,20130417,000000,5.16776,5.16776,5.15195,5.16776,1136.5479371234,0
+UNTY.US,D,20130418,000000,5.04118,5.34166,4.92557,5.33198,8054.0057734889,0
+UNTY.US,D,20130419,000000,5.44472,5.44482,5.44472,5.44482,841.02523219015,0
+UNTY.US,D,20130422,000000,5.50805,5.50805,5.48443,5.50805,257.0642707296,0
+UNTY.US,D,20130423,000000,5.46082,5.53957,5.46082,5.53957,760.06010755091,0
+UNTY.US,D,20130424,000000,5.61851,5.61851,5.6111,5.6111,324.87256261497,0
+UNTY.US,D,20130425,000000,5.53187,5.65824,5.49214,5.65044,1492.7944855361,0
+UNTY.US,D,20130426,000000,5.65044,5.65044,5.65044,5.65044,114.36323855293,0
+UNTY.US,D,20130429,000000,5.65044,5.65044,5.65044,5.65044,1519.1081510439,0
+UNTY.US,D,20130430,000000,5.65044,5.65044,5.54777,5.64263,2427.9416751194,0
+UNTY.US,D,20130501,000000,5.421,5.62672,5.421,5.61851,2388.4711768577,0
+UNTY.US,D,20130502,000000,5.53957,5.62672,5.53957,5.62672,880.49573045179,0
+UNTY.US,D,20130503,000000,5.51585,5.63067,5.51585,5.62592,1013.0761220486,0
+UNTY.US,D,20130506,000000,5.60004,5.6111,5.60004,5.6111,1260.0197521982,0
+UNTY.US,D,20130507,000000,5.55548,5.56329,5.49995,5.53957,7192.7392601389,0
+UNTY.US,D,20130509,000000,5.52366,5.61851,5.50805,5.60301,1078.8602858179,0
+UNTY.US,D,20130510,000000,5.595,5.60301,5.595,5.60301,1389.5639516211,0
+UNTY.US,D,20130513,000000,5.57919,5.57919,5.57157,5.57157,1260.0197521982,0
+UNTY.US,D,20130514,000000,5.49214,5.57919,5.34986,5.57919,8441.6263076993,0
+UNTY.US,D,20130515,000000,5.53957,5.56329,5.46082,5.56329,723.62580146325,0
+UNTY.US,D,20130516,000000,5.46082,5.56329,5.46082,5.56329,643.672740882,0
+UNTY.US,D,20130517,000000,5.57157,5.57919,5.46082,5.57919,2020.0798597492,0
+UNTY.US,D,20130520,000000,5.46082,5.56329,5.46082,5.56329,5265.7692937248,0
+UNTY.US,D,20130521,000000,5.56329,5.56329,5.56329,5.56329,114.36323855293,0
+UNTY.US,D,20130523,000000,5.53187,5.53187,5.53187,5.53187,114.36323855293,0
+UNTY.US,D,20130524,000000,5.53888,5.53957,5.53888,5.53957,257.0642707296,0
+UNTY.US,D,20130528,000000,5.53957,5.53957,5.53947,5.53947,341.06558754282,0
+UNTY.US,D,20130529,000000,5.46082,5.53957,5.421,5.53957,6830.4203273782,0
+UNTY.US,D,20130530,000000,5.53187,5.53187,5.45252,5.53187,10245.124459038,0
+UNTY.US,D,20130531,000000,5.46784,5.53908,5.45974,5.53908,7771.6399013095,0
+UNTY.US,D,20130604,000000,5.49214,5.53957,5.49214,5.53957,373.45163739852,0
+UNTY.US,D,20130605,000000,5.49214,5.53957,5.49214,5.53957,373.45163739852,0
+UNTY.US,D,20130606,000000,5.49995,5.97481,5.49995,5.58699,17749.579449039,0
+UNTY.US,D,20130607,000000,5.52366,5.61851,5.51585,5.57919,4732.4115351639,0
+UNTY.US,D,20130610,000000,5.57919,5.72967,5.49995,5.57919,5538.0145253243,0
+UNTY.US,D,20130611,000000,5.49995,5.72967,5.49995,5.72967,4700.0254853082,0
+UNTY.US,D,20130612,000000,5.57919,5.61851,5.46082,5.60222,5694.8844543129,0
+UNTY.US,D,20130613,000000,5.57149,5.57149,5.57149,5.57149,114.36323855293,0
+UNTY.US,D,20130614,000000,5.57149,5.57149,5.57149,5.57149,114.36323855293,0
+UNTY.US,D,20130617,000000,5.57919,5.66575,5.46833,5.64203,756.01185131895,0
+UNTY.US,D,20130618,000000,5.61851,5.62592,5.46833,5.46833,4794.1474427013,0
+UNTY.US,D,20130619,000000,5.54767,5.62672,5.48423,5.62672,1386.527759447,0
+UNTY.US,D,20130620,000000,5.62592,5.62592,5.62592,5.62592,257.0642707296,0
+UNTY.US,D,20130621,000000,5.54767,5.61782,4.96095,5.55538,14126.390121432,0
+UNTY.US,D,20130624,000000,5.65824,5.65824,5.64263,5.64263,257.0642707296,0
+UNTY.US,D,20130625,000000,5.46833,5.64263,5.46833,5.49194,4628.1689371908,0
+UNTY.US,D,20130626,000000,5.46833,5.64263,5.46833,5.64263,4287.103349648,0
+UNTY.US,D,20130627,000000,5.61842,5.61851,5.61842,5.61851,257.0642707296,0
+UNTY.US,D,20130628,000000,5.62672,5.62672,5.62592,5.62592,1641.5679020607,0
+UNTY.US,D,20130701,000000,5.61782,5.61782,5.58699,5.60301,906.80939595954,0
+UNTY.US,D,20130702,000000,5.47604,5.64984,5.47604,5.64984,4759.7372647296,0
+UNTY.US,D,20130705,000000,5.69746,5.69746,5.68235,5.68235,373.45163739852,0
+UNTY.US,D,20130708,000000,5.63462,5.74569,5.63462,5.66653,10229.943498169,0
+UNTY.US,D,20130709,000000,5.71407,5.71407,5.55538,5.60301,8418.3488343655,0
+UNTY.US,D,20130710,000000,5.64263,5.70616,5.57919,5.69025,8583.3152758179,0
+UNTY.US,D,20130711,000000,5.56319,5.74479,5.54777,5.74479,2062.5865501848,0
+UNTY.US,D,20130712,000000,5.71407,5.71407,5.65834,5.66653,1135.5358730654,0
+UNTY.US,D,20130715,000000,5.70526,5.70526,5.70526,5.70526,114.36323855293,0
+UNTY.US,D,20130716,000000,5.55281,5.69746,5.55281,5.69746,1098.0895029197,0
+UNTY.US,D,20130722,000000,5.52356,5.91208,5.52356,5.8685,8342.4440300162,0
+UNTY.US,D,20130724,000000,5.89607,6.44287,5.87206,5.99122,6269.7368392515,0
+UNTY.US,D,20130725,000000,6.02314,6.28459,5.90398,5.92008,2460.3277249751,0
+UNTY.US,D,20130726,000000,5.81672,6.15781,5.74569,5.74569,6052.1430667836,0
+UNTY.US,D,20130730,000000,6.22085,6.22085,6.22085,6.22085,114.36323855293,0
+UNTY.US,D,20130731,000000,6.22085,6.33113,5.76959,6.33113,1051.5345562522,0
+UNTY.US,D,20130801,000000,6.29249,6.30039,6.29249,6.30039,373.45163739852,0
+UNTY.US,D,20130802,000000,6.27658,6.27658,6.27658,6.27658,373.45163739852,0
+UNTY.US,D,20130805,000000,6.19734,6.19734,6.18182,6.18182,1012.0640579906,0
+UNTY.US,D,20130808,000000,6.32411,6.32411,6.22085,6.28459,1386.527759447,0
+UNTY.US,D,20130809,000000,6.22905,6.22905,6.22905,6.22905,114.36323855293,0
+UNTY.US,D,20130813,000000,6.28459,6.28459,6.28459,6.28459,315.76398609305,0
+UNTY.US,D,20130814,000000,6.29249,6.30039,5.76949,5.84874,8856.5725714754,0
+UNTY.US,D,20130815,000000,5.81672,5.82493,5.81672,5.82493,257.0642707296,0
+UNTY.US,D,20130816,000000,6.06275,6.18182,5.90398,5.9596,8331.3113253783,0
+UNTY.US,D,20130819,000000,6.03104,6.03104,6.03104,6.03104,114.36323855293,0
+UNTY.US,D,20130821,000000,6.07026,6.07026,6.07026,6.07026,114.36323855293,0
+UNTY.US,D,20130822,000000,6.19734,6.19734,6.06444,6.18182,1517.0840229278,0
+UNTY.US,D,20130823,000000,6.08657,6.25267,6.08657,6.25267,1636.5075817707,0
+UNTY.US,D,20130826,000000,6.25267,6.26097,6.21334,6.23725,1259.0076881403,0
+UNTY.US,D,20130827,000000,5.98352,5.99932,5.90398,5.99932,3037.2042380297,0
+UNTY.US,D,20130828,000000,6.02314,6.09408,5.90398,5.9437,5111.9355569103,0
+UNTY.US,D,20130829,000000,5.97531,6.16582,5.97531,6.16582,506.03202899528,0
+UNTY.US,D,20130830,000000,6.08657,6.13992,6.08657,6.13992,506.03202899528,0
+UNTY.US,D,20130903,000000,5.9437,6.11049,5.88836,6.07867,1344.0210690114,0
+UNTY.US,D,20130904,000000,5.95169,5.99942,5.81663,5.87197,19083.479877471,0
+UNTY.US,D,20130905,000000,5.88035,5.88836,5.34047,5.34047,5571.412639238,0
+UNTY.US,D,20130906,000000,5.71367,6.09418,5.69785,5.9597,26908.759173854,0
+UNTY.US,D,20130909,000000,5.86465,6.18182,5.86465,6.16582,3916.6879044234,0
+UNTY.US,D,20130910,000000,5.88836,6.18202,5.82493,6.03114,9210.794991772,0
+UNTY.US,D,20130911,000000,5.9437,5.9437,5.9437,5.9437,248.96775826567,0
+UNTY.US,D,20130912,000000,5.89607,6.26907,5.87274,6.07867,12062.791507189,0
+UNTY.US,D,20130913,000000,6.07867,6.07867,5.97541,6.03114,6050.1189386676,0
+UNTY.US,D,20130916,000000,5.95169,6.03815,5.9437,5.95169,22306.903902171,0
+UNTY.US,D,20130917,000000,5.95169,5.95169,5.89607,5.91208,1100.1136310357,0
+UNTY.US,D,20130919,000000,5.91208,5.91208,5.88836,5.91208,1497.8548058261,0
+UNTY.US,D,20130920,000000,5.91208,5.95169,5.88836,5.92779,3060.4817113635,0
+UNTY.US,D,20130923,000000,5.95169,5.95169,5.95169,5.95169,373.45163739852,0
+UNTY.US,D,20130924,000000,5.91208,5.91208,5.91208,5.91208,257.0642707296,0
+UNTY.US,D,20130925,000000,5.91208,5.91208,5.91208,5.91208,1385.5156953891,0
+UNTY.US,D,20130926,000000,5.95169,5.95169,5.95169,5.95169,373.45163739852,0
+UNTY.US,D,20130927,000000,5.91208,5.91208,5.91208,5.91208,1385.5156953891,0
+UNTY.US,D,20130930,000000,5.91208,5.92008,5.91208,5.92008,257.0642707296,0
+UNTY.US,D,20131002,000000,5.91208,5.91208,5.88836,5.88836,257.0642707296,0
+UNTY.US,D,20131008,000000,5.91208,5.91208,5.87197,5.87197,852.15793682805,0
+UNTY.US,D,20131009,000000,5.93589,5.9677,5.93589,5.9677,373.45163739852,0
+UNTY.US,D,20131010,000000,5.7613,5.87197,5.63423,5.72957,11844.185670664,0
+UNTY.US,D,20131011,000000,5.70576,5.7613,5.70576,5.7613,2899.5635261429,0
+UNTY.US,D,20131014,000000,5.79291,5.83254,5.63423,5.83254,880.49573045179,0
+UNTY.US,D,20131015,000000,5.65014,5.73738,5.63423,5.71367,8441.6263076993,0
+UNTY.US,D,20131016,000000,5.71367,5.7613,5.63423,5.7613,7056.1106123102,0
+UNTY.US,D,20131017,000000,5.63423,5.86455,5.63423,5.86455,1257.9956240823,0
+UNTY.US,D,20131022,000000,5.66615,5.84874,5.66615,5.84874,1133.5117449494,0
+UNTY.US,D,20131023,000000,5.7613,5.84874,5.65014,5.84874,1133.5117449494,0
+UNTY.US,D,20131024,000000,5.7613,5.7613,5.66615,5.69785,3907.5793279015,0
+UNTY.US,D,20131025,000000,5.73738,5.7533,5.67375,5.7533,1765.0397171356,0
+UNTY.US,D,20131028,000000,5.71367,5.71367,5.71367,5.71367,2522.0636325124,0
+UNTY.US,D,20131030,000000,5.82493,5.82493,5.79291,5.79291,3403.5714270222,0
+UNTY.US,D,20131031,000000,5.88035,5.88362,5.87197,5.88035,9907.0950636696,0
+UNTY.US,D,20131101,000000,5.9437,5.9677,5.9437,5.9597,1765.0397171356,0
+UNTY.US,D,20131105,000000,6.04675,6.30899,6.04675,6.18963,4412.5992928389,0
+UNTY.US,D,20131106,000000,6.18202,6.18202,5.9597,6.03114,2268.0355539569,0
+UNTY.US,D,20131108,000000,6.11049,6.13429,6.10268,6.10268,2899.5635261429,0
+UNTY.US,D,20131112,000000,6.04675,6.13429,6.03114,6.03114,1011.0519939325,0
+UNTY.US,D,20131114,000000,6.14209,6.14209,6.14209,6.14209,504.0079008793,0
+UNTY.US,D,20131115,000000,6.1502,6.1502,6.1502,6.1502,114.36323855293,0
+UNTY.US,D,20131118,000000,5.98352,6.13271,5.95169,6.11049,3449.1143096319,0
+UNTY.US,D,20131120,000000,6.03904,6.1502,6.03114,6.07036,12476.725706908,0
+UNTY.US,D,20131122,000000,6.03114,6.07036,6.03114,6.07036,4281.0309653001,0
+UNTY.US,D,20131126,000000,6.1502,6.16612,6.07036,6.07036,9575.1380526487,0
+UNTY.US,D,20131127,000000,6.25326,6.25326,6.22134,6.22134,3779.0471925368,0
+UNTY.US,D,20131129,000000,6.09418,6.24516,6.07036,6.24516,20305.041195465,0
+UNTY.US,D,20131202,000000,6.17381,6.26126,6.07036,6.22954,8569.146379006,0
+UNTY.US,D,20131203,000000,6.15811,6.27688,6.15811,6.26907,8191.6464853755,0
+UNTY.US,D,20131204,000000,6.27688,6.27688,6.1502,6.15811,13859.205210122,0
+UNTY.US,D,20131205,000000,6.15811,6.25326,6.15811,6.24516,13608.213323742,0
+UNTY.US,D,20131206,000000,6.26907,6.26907,6.07036,6.24516,3689.9855554336,0
+UNTY.US,D,20131209,000000,6.17381,6.17381,6.07036,6.11049,6050.1189386676,0
+UNTY.US,D,20131210,000000,6.07867,6.09418,6.07036,6.07867,3559.4292919528,0
+UNTY.US,D,20131211,000000,6.07036,6.07036,6.07036,6.07036,11088.173819345,0
+UNTY.US,D,20131212,000000,6.09418,6.09418,6.07867,6.07867,4909.5227453122,0
+UNTY.US,D,20131213,000000,6.27728,6.34081,6.18222,6.27728,44485.275668975,0
+UNTY.US,D,20131216,000000,6.12639,6.15831,6.03894,6.10268,10314.95687904,0
+UNTY.US,D,20131217,000000,6.13429,6.13429,6.03894,6.03894,11203.549121956,0
+UNTY.US,D,20131218,000000,6.04675,6.13429,6.03894,6.03894,10193.509192081,0
+UNTY.US,D,20131219,000000,6.11829,6.22974,6.03894,6.03894,3615.0928151423,0
+UNTY.US,D,20131220,000000,6.05485,6.26156,6.05485,6.11049,47675.301579761,0
+UNTY.US,D,20131223,000000,6.13429,6.23775,6.13429,6.1503,700.34832812947,0
+UNTY.US,D,20131224,000000,6.22559,6.22559,6.22559,6.22559,600.1539863884,0
+UNTY.US,D,20131226,000000,6.13429,6.13429,6.07046,6.07046,4902.4382969062,0
+UNTY.US,D,20131227,000000,6.11829,6.11829,6.03894,6.03894,39896.577230046,0
+UNTY.US,D,20131230,000000,6.08687,6.17391,6.03894,6.03894,15102.019873335,0
+UNTY.US,D,20131231,000000,6.07036,6.15831,6.03894,6.08687,9063.0336393054,0
+UNTY.US,D,20140102,000000,6.13429,6.13429,6.13429,6.13429,434.17548087795,0
+UNTY.US,D,20140103,000000,6.13469,6.1503,6.10268,6.10278,2150.6361232299,0
+UNTY.US,D,20140106,000000,6.10268,6.13429,6.03894,6.03894,29323.544016218,0
+UNTY.US,D,20140107,000000,6.06275,6.06275,6.03894,6.05485,1672.9418878584,0
+UNTY.US,D,20140108,000000,6.11829,6.1503,6.05485,6.05485,2430.9778672933,0
+UNTY.US,D,20140109,000000,6.23765,6.23765,6.11829,6.11829,1684.0745924963,0
+UNTY.US,D,20140110,000000,6.11829,6.11829,6.03894,6.08687,7552.0220007255,0
+UNTY.US,D,20140113,000000,6.07867,6.10268,6.07867,6.10268,1277.2248411841,0
+UNTY.US,D,20140114,000000,6.14219,6.22164,6.06275,6.06275,2896.527333969,0
+UNTY.US,D,20140115,000000,6.15831,6.23775,6.11829,6.11829,1384.5036313311,0
+UNTY.US,D,20140116,000000,6.13429,6.15831,6.13429,6.15831,879.4836663938,0
+UNTY.US,D,20140117,000000,6.11829,6.12639,6.07036,6.09418,11494.011506599,0
+UNTY.US,D,20140121,000000,6.19784,6.19784,6.19784,6.19784,257.0642707296,0
+UNTY.US,D,20140123,000000,6.1503,6.1503,6.12639,6.12639,502.99583682131,0
+UNTY.US,D,20140124,000000,6.07867,6.11049,6.07867,6.11049,5537.0024612664,0
+UNTY.US,D,20140127,000000,6.07867,6.07867,6.07867,6.07867,3019.9991490438,0
+UNTY.US,D,20140128,000000,6.03894,6.03894,6.03894,6.03894,5032.9945603871,0
+UNTY.US,D,20140129,000000,6.11829,6.11829,6.03894,6.03894,1384.5036313311,0
+UNTY.US,D,20140130,000000,6.19784,6.21383,6.18973,6.19784,6793.9860212906,0
+UNTY.US,D,20140131,000000,6.1503,6.22164,6.08687,6.18212,9278.6032836574,0
+UNTY.US,D,20140203,000000,6.11829,6.12797,6.11829,6.11829,9428.3887642401,0
+UNTY.US,D,20140205,000000,6.23765,6.26927,6.15841,6.26927,15965.310514801,0
+UNTY.US,D,20140206,000000,6.17391,6.30939,6.15831,6.30929,7236.2580146325,0
+UNTY.US,D,20140207,000000,6.21383,6.21393,6.21383,6.21393,1924.945838298,0
+UNTY.US,D,20140210,000000,6.21383,6.21383,6.21383,6.21383,191.28010696022,0
+UNTY.US,D,20140211,000000,6.30939,6.31621,6.30939,6.31621,1198.2838446609,0
+UNTY.US,D,20140212,000000,6.27728,6.27728,6.22974,6.23775,6793.9860212906,0
+UNTY.US,D,20140213,000000,6.22164,6.24545,6.21383,6.24545,1888.5115322104,0
+UNTY.US,D,20140219,000000,6.22164,6.22164,6.22164,6.22164,693.26387972353,0
+UNTY.US,D,20140220,000000,6.27728,6.27728,6.27728,6.27728,630.51590812812,0
+UNTY.US,D,20140221,000000,6.23775,6.24545,6.21383,6.21383,1512.0237026379,0
+UNTY.US,D,20140224,000000,6.29337,6.29337,6.20583,6.27728,7048.0140998463,0
+UNTY.US,D,20140225,000000,6.27728,6.27728,6.20583,6.23775,4024.9787586285,0
+UNTY.US,D,20140226,000000,6.20583,6.20583,6.20583,6.20583,114.36323855293,0
+UNTY.US,D,20140227,000000,6.20583,6.42835,6.19784,6.22164,7902.1961647903,0
+UNTY.US,D,20140228,000000,6.21373,6.33143,5.73698,6.21373,11856.330439359,0
+UNTY.US,D,20140303,000000,6.25346,6.25346,6.21383,6.21383,816.73569479838,0
+UNTY.US,D,20140304,000000,6.35691,6.35691,6.35681,6.35681,2014.0074754012,0
+UNTY.US,D,20140305,000000,6.23775,6.42035,6.23775,6.41244,879.4836663938,0
+UNTY.US,D,20140306,000000,6.26156,6.26927,6.19784,6.19784,8890.9827494471,0
+UNTY.US,D,20140307,000000,6.27728,6.38072,6.27728,6.38072,4275.9706450101,0
+UNTY.US,D,20140310,000000,6.39673,6.40453,6.3329,6.40453,10462.718231507,0
+UNTY.US,D,20140311,000000,6.40463,6.41244,6.40453,6.41244,1633.4713895968,0
+UNTY.US,D,20140312,000000,6.39673,6.39673,6.39673,6.39673,7552.0220007255,0
+UNTY.US,D,20140313,000000,6.19734,6.57982,6.17343,6.42845,46236.146489299,0
+UNTY.US,D,20140314,000000,6.5159,6.5159,6.41244,6.41244,1008.0158017586,0
+UNTY.US,D,20140317,000000,6.50809,6.50809,6.37273,6.45256,1349.0813893014,0
+UNTY.US,D,20140318,000000,6.37273,6.42045,6.37273,6.42045,1407.7811046649,0
+UNTY.US,D,20140319,000000,6.41244,6.41244,6.37273,6.37273,8518.5431761065,0
+UNTY.US,D,20140320,000000,6.37273,6.37273,6.37273,6.37273,757.02391537694,0
+UNTY.US,D,20140321,000000,6.37273,6.37273,6.3327,6.3327,1954.2956959798,0
+UNTY.US,D,20140324,000000,6.48882,6.48882,6.37273,6.38062,1139.5841292974,0
+UNTY.US,D,20140325,000000,6.37273,6.40453,6.37273,6.37273,2004.8988988793,0
+UNTY.US,D,20140326,000000,6.37273,6.37273,5.99814,6.34871,16822.528771919,0
+UNTY.US,D,20140327,000000,6.37273,6.37273,6.36462,6.36462,2007.9350910533,0
+UNTY.US,D,20140328,000000,6.37273,6.37273,6.30088,6.36462,6309.2073375132,0
+UNTY.US,D,20140331,000000,6.36462,6.37273,6.30088,6.3327,1629.4231333648,0
+UNTY.US,D,20140401,000000,6.34061,6.38062,6.3327,6.37273,3193.0621029602,0
+UNTY.US,D,20140402,000000,6.37273,6.37273,6.3327,6.3328,7707.8798656561,0
+UNTY.US,D,20140403,000000,6.34061,6.34061,6.3327,6.3327,742.85501856507,0
+UNTY.US,D,20140404,000000,6.3327,6.3327,6.3327,6.3327,7404.260648259,0
+UNTY.US,D,20140407,000000,6.3327,6.34871,6.30088,6.30088,4543.1555563196,0
+UNTY.US,D,20140409,000000,6.30909,6.30919,6.30909,6.30909,2785.20028759,0
+UNTY.US,D,20140410,000000,6.3167,6.3327,6.30909,6.3167,2760.9107501983,0
+UNTY.US,D,20140414,000000,6.3327,6.3327,6.30909,6.32469,5730.3066963425,0
+UNTY.US,D,20140415,000000,6.30909,6.34871,6.30088,6.34871,6994.3747047727,0
+UNTY.US,D,20140416,000000,6.37273,6.38062,6.30909,6.30909,26522.150703701,0
+UNTY.US,D,20140417,000000,6.3327,6.35671,6.3327,6.35671,4014.8581180485,0
+UNTY.US,D,20140421,000000,6.46816,6.9139,6.3327,6.5478,18969.116638917,0
+UNTY.US,D,20140423,000000,6.66746,6.9126,6.66746,6.67517,12288.481792121,0
+UNTY.US,D,20140425,000000,6.85055,6.85055,6.85055,6.85055,557.6472959528,0
+UNTY.US,D,20140428,000000,6.85855,6.85855,6.69938,6.70007,1204.3562290088,0
+UNTY.US,D,20140429,000000,6.69997,6.69997,6.69108,6.69108,4176.788367327,0
+UNTY.US,D,20140430,000000,6.69108,6.81063,6.69108,6.81063,19472.112475739,0
+UNTY.US,D,20140501,000000,6.69108,6.84473,6.69108,6.84256,22025.550094049,0
+UNTY.US,D,20140502,000000,6.81063,6.85055,6.81063,6.81063,11715.653535299,0
+UNTY.US,D,20140505,000000,6.81063,6.85055,6.79463,6.85055,20978.063794029,0
+UNTY.US,D,20140506,000000,6.85055,6.85105,6.85055,6.85055,27763.953302856,0
+UNTY.US,D,20140507,000000,6.87437,7.04155,6.7313,6.7313,7565.1788334794,0
+UNTY.US,D,20140508,000000,6.81063,6.81063,6.69938,6.77083,7737.2297233378,0
+UNTY.US,D,20140509,000000,6.76282,6.84256,6.41244,6.76282,42343.748122267,0
+UNTY.US,D,20140512,000000,6.81063,6.82526,6.73881,6.80283,31832.450815977,0
+UNTY.US,D,20140513,000000,6.81063,6.85055,6.81063,6.81063,23110.482764214,0
+UNTY.US,D,20140514,000000,6.85855,6.85855,6.81063,6.81459,24670.073477578,0
+UNTY.US,D,20140515,000000,6.84256,6.89027,6.83465,6.85855,15544.291866677,0
+UNTY.US,D,20140516,000000,6.65136,6.85055,6.65136,6.85055,4143.3902534133,0
+UNTY.US,D,20140519,000000,6.65126,6.80283,6.65126,6.80283,969.55736755496,0
+UNTY.US,D,20140520,000000,6.88257,6.89027,6.78682,6.85055,14346.008022016,0
+UNTY.US,D,20140521,000000,6.85055,6.86656,6.84256,6.86656,15439.037204645,0
+UNTY.US,D,20140522,000000,6.85055,6.85055,6.81864,6.85055,13484.741508666,0
+UNTY.US,D,20140523,000000,6.85055,6.85105,6.85055,6.85055,17452.032615989,0
+UNTY.US,D,20140527,000000,6.85055,6.85055,6.77083,6.85055,17520.852971932,0
+UNTY.US,D,20140528,000000,6.88257,6.88257,6.77083,6.85855,15186.021190148,0
+UNTY.US,D,20140529,000000,6.87437,6.87437,6.84256,6.84256,22683.391731742,0
+UNTY.US,D,20140530,000000,6.85855,6.85855,6.85855,6.85855,114.36323855293,0
+UNTY.US,D,20140602,000000,6.88257,6.88257,6.85055,6.85055,2099.0208562724,0
+UNTY.US,D,20140603,000000,6.85055,6.8879,6.85055,6.8879,13938.146206646,0
+UNTY.US,D,20140604,000000,6.88257,6.89027,6.83465,6.89027,24990.897783961,0
+UNTY.US,D,20140606,000000,7.05785,7.08966,7.04976,7.04976,1582.8681866972,0
+UNTY.US,D,20140609,000000,7.04155,7.04155,7.00954,7.00954,3176.8690780324,0
+UNTY.US,D,20140610,000000,7.04976,7.12929,7.04976,7.12929,7031.8210749185,0
+UNTY.US,D,20140611,000000,7.18502,7.26505,7.18502,7.25093,371.42750928254,0
+UNTY.US,D,20140612,000000,7.24954,7.24954,7.1454,7.1454,2840.8638107795,0
+UNTY.US,D,20140613,000000,7.25695,7.34479,7.15341,7.17267,4594.7708232772,0
+UNTY.US,D,20140616,000000,7.16111,7.16111,7.16111,7.16111,321.836370441,0
+UNTY.US,D,20140617,000000,7.20152,7.32928,7.18512,7.20883,1262.0438803142,0
+UNTY.US,D,20140618,000000,7.19342,7.48045,7.18502,7.48045,2199.2151980135,0
+UNTY.US,D,20140619,000000,7.20152,7.20883,7.19342,7.20883,1166.9098588631,0
+UNTY.US,D,20140620,000000,7.18502,7.46484,7.18502,7.46484,5713.1016073567,0
+UNTY.US,D,20140624,000000,7.40882,7.41663,7.19342,7.41663,1346.0451971274,0
+UNTY.US,D,20140625,000000,7.28897,7.33688,7.21744,7.28254,903.77320378557,0
+UNTY.US,D,20140626,000000,7.46484,7.46484,7.19342,7.19342,9118.697162495,0
+UNTY.US,D,20140627,000000,7.20152,7.40882,7.19342,7.19342,1555.5424571315,0
+UNTY.US,D,20140630,000000,7.21744,7.48876,7.18502,7.40882,893.65256320566,0
+UNTY.US,D,20140701,000000,7.20883,7.25695,7.18502,7.18502,2832.7672983156,0
+UNTY.US,D,20140702,000000,7.18502,7.18502,7.18502,7.18502,1755.9311406136,0
+UNTY.US,D,20140703,000000,7.18502,7.24954,7.18502,7.24954,1194.2355884288,0
+UNTY.US,D,20140707,000000,7.25557,7.25557,7.18502,7.18502,3258.8462667296,0
+UNTY.US,D,20140709,000000,7.24954,7.32098,7.24954,7.32098,2280.1803226528,0
+UNTY.US,D,20140710,000000,7.31287,7.3688,7.02574,7.02574,9843.3350280161,0
+UNTY.US,D,20140711,000000,7.18502,7.18502,7.18502,7.18502,513.11647740122,0
+UNTY.US,D,20140714,000000,7.18502,7.22533,7.18502,7.22533,2196.1790058396,0
+UNTY.US,D,20140716,000000,7.18502,7.22533,7.18502,7.18502,2133.4310342441,0
+UNTY.US,D,20140717,000000,7.18502,7.18502,7.18502,7.18502,1837.9083293108,0
+UNTY.US,D,20140721,000000,7.18512,7.18512,7.18502,7.18502,257.0642707296,0
+UNTY.US,D,20140722,000000,7.23284,7.23284,7.18502,7.21744,3131.3261954227,0
+UNTY.US,D,20140723,000000,7.18502,7.18502,7.18502,7.18502,1128.4514246594,0
+UNTY.US,D,20140724,000000,7.22533,7.38461,7.22533,7.30526,11462.637520801,0
+UNTY.US,D,20140725,000000,7.40091,7.46484,7.38461,7.46484,7566.1908975374,0
+UNTY.US,D,20140728,000000,7.50466,7.7496,7.50466,7.7496,7731.1573389899,0
+UNTY.US,D,20140729,000000,7.70405,7.70405,7.41663,7.56879,5929.6833157667,0
+UNTY.US,D,20140730,000000,7.83083,7.83083,7.18502,7.18502,5511.7008598166,0
+UNTY.US,D,20140731,000000,7.18502,7.24539,7.17731,7.24539,3270.9910354255,0
+UNTY.US,D,20140801,000000,7.18502,7.18502,7.18502,7.18502,926.03861306136,0
+UNTY.US,D,20140804,000000,7.1454,7.1454,6.87367,6.88198,1005.9916736427,0
+UNTY.US,D,20140805,000000,7.19342,7.50466,7.02574,7.20152,25434.181841361,0
+UNTY.US,D,20140806,000000,7.1454,7.21734,6.95994,7.01764,17439.887847293,0
+UNTY.US,D,20140807,000000,7.16111,7.17731,7.16111,7.17731,750.951531029,0
+UNTY.US,D,20140812,000000,6.98553,7.11338,6.98553,6.99343,7249.4148473864,0
+UNTY.US,D,20140813,000000,7.03364,7.1375,6.87367,6.98553,25303.62557788,0
+UNTY.US,D,20140814,000000,6.98553,7.1455,6.98553,7.09747,14488.709054193,0
+UNTY.US,D,20140815,000000,7.06526,7.18502,7.04145,7.06526,14030.244035924,0
+UNTY.US,D,20140818,000000,7.04145,7.27326,7.02574,7.1375,15247.757097687,0
+UNTY.US,D,20140819,000000,6.9539,7.28897,6.94561,7.12929,20038.868348213,0
+UNTY.US,D,20140820,000000,7.10538,7.12929,6.98553,7.10538,6354.7502201228,0
+UNTY.US,D,20140821,000000,6.98553,6.98553,6.98553,6.98553,114.36323855293,0
+UNTY.US,D,20140822,000000,7.10538,7.10538,7.00202,7.07751,4202.0899687768,0
+UNTY.US,D,20140825,000000,7.00934,7.10538,6.98553,7.05765,9341.3512552529,0
+UNTY.US,D,20140826,000000,7.04956,7.04956,6.9539,6.99343,17641.288594834,0
+UNTY.US,D,20140827,000000,6.90589,7.06526,6.90589,7.06526,17021.905391343,0
+UNTY.US,D,20140828,000000,6.93771,7.02574,6.67408,7.01497,13956.36335969,0
+UNTY.US,D,20140829,000000,6.98553,7.16111,6.96972,7.16111,2364.181639466,0
+UNTY.US,D,20140902,000000,7.1701,7.17741,6.9299,7.05765,10291.679405706,0
+UNTY.US,D,20140903,000000,7.02574,7.17731,7.02574,7.17731,11729.82243211,0
+UNTY.US,D,20140904,000000,7.18502,7.38461,7.18502,7.34479,51050.53521316,0
+UNTY.US,D,20140905,000000,7.31287,7.361,7.18502,7.3532,26747.840988632,0
+UNTY.US,D,20140908,000000,7.361,7.38461,7.18502,7.38461,6280.8695438894,0
+UNTY.US,D,20140909,000000,7.3532,7.38461,7.02574,7.38461,19458.955642985,0
+UNTY.US,D,20140910,000000,7.28857,7.40892,7.28857,7.40892,10224.883177879,0
+UNTY.US,D,20140911,000000,7.29677,7.42503,7.25675,7.42503,27041.339565449,0
+UNTY.US,D,20140912,000000,7.40892,7.42503,7.25675,7.40892,17277.957598014,0
+UNTY.US,D,20140915,000000,7.32908,7.68865,7.25685,7.68865,22105.503154629,0
+UNTY.US,D,20140916,000000,7.68865,7.78519,7.52896,7.68865,40045.350646571,0
+UNTY.US,D,20140917,000000,7.20823,7.80939,7.20823,7.77787,5195.9368737235,0
+UNTY.US,D,20140918,000000,7.77787,7.80939,7.68865,7.69527,2945.1064087525,0
+UNTY.US,D,20140919,000000,7.64962,7.75307,7.38461,7.48906,22375.724258113,0
+UNTY.US,D,20140922,000000,7.71236,7.72076,7.44893,7.6089,21704.725787666,0
+UNTY.US,D,20140923,000000,7.6013,7.72915,7.6013,7.71236,7334.4282282576,0
+UNTY.US,D,20140924,000000,7.68044,7.72915,7.44893,7.72915,9174.3606856844,0
+UNTY.US,D,20140925,000000,7.72915,7.72915,7.47354,7.72076,7383.0073030412,0
+UNTY.US,D,20140926,000000,7.72915,7.72915,7.54912,7.54912,2698.1627786028,0
+UNTY.US,D,20140929,000000,7.32908,7.52906,7.32908,7.52906,1909.7648774282,0
+UNTY.US,D,20140930,000000,7.53707,7.72915,7.44893,7.71236,5771.8013227201,0
+UNTY.US,D,20141001,000000,7.72915,7.72915,7.50506,7.68865,5390.2531728577,0
+UNTY.US,D,20141002,000000,7.68865,7.72076,7.54498,7.59309,7120.8827120215,0
+UNTY.US,D,20141003,000000,7.609,7.72915,7.3609,7.40101,4695.9772290762,0
+UNTY.US,D,20141006,000000,7.44893,7.56929,7.31277,7.40101,3034.1680458557,0
+UNTY.US,D,20141007,000000,7.28067,7.49696,7.28067,7.32908,10871.592110935,0
+UNTY.US,D,20141008,000000,7.21684,7.32908,7.1286,7.20823,11466.685777033,0
+UNTY.US,D,20141009,000000,7.20833,7.20833,7.20833,7.20833,515.14060551719,0
+UNTY.US,D,20141010,000000,7.20823,7.3609,7.20823,7.3609,9052.9129987256,0
+UNTY.US,D,20141013,000000,7.28857,7.40101,7.28857,7.40101,8699.7026424869,0
+UNTY.US,D,20141014,000000,7.28857,7.3531,7.20823,7.22495,4029.0270148604,0
+UNTY.US,D,20141015,000000,7.28857,7.3687,6.82418,7.16862,16799.251298585,0
+UNTY.US,D,20141016,000000,7.32908,7.32908,7.17671,7.21684,3513.8864093432,0
+UNTY.US,D,20141017,000000,7.21684,7.3531,7.16862,7.3531,6272.7730314254,0
+UNTY.US,D,20141020,000000,7.32068,7.32068,7.22495,7.28067,2010.9712832273,0
+UNTY.US,D,20141021,000000,7.17671,7.32908,7.16862,7.16862,4499.636801826,0
+UNTY.US,D,20141022,000000,7.20823,7.32068,7.19273,7.20823,2510.9309278746,0
+UNTY.US,D,20141023,000000,7.20823,7.3609,7.20823,7.20823,3554.3689716629,0
+UNTY.US,D,20141024,000000,7.20823,7.2527,7.20823,7.24905,1392.6001437951,0
+UNTY.US,D,20141027,000000,7.28057,7.28057,7.16862,7.19273,59455.727214771,0
+UNTY.US,D,20141028,000000,7.20823,7.34459,7.20823,7.34459,67055.316226223,0
+UNTY.US,D,20141029,000000,7.32068,7.32068,7.28471,7.28857,2618.2097180215,0
+UNTY.US,D,20141030,000000,7.24905,7.353,7.24055,7.28857,14441.142043467,0
+UNTY.US,D,20141031,000000,7.28857,7.28857,7.28857,7.28857,525.2612460971,0
+UNTY.US,D,20141103,000000,7.28857,7.3523,7.24154,7.25675,14358.152790711,0
+UNTY.US,D,20141104,000000,7.25675,7.3531,7.16042,7.28857,9330.2185506149,0
+UNTY.US,D,20141105,000000,7.28857,8.01787,7.28857,7.72915,10698.529157018,0
+UNTY.US,D,20141106,000000,7.44893,7.72915,7.44893,7.72915,748.92740291301,0
+UNTY.US,D,20141107,000000,7.72076,7.72915,7.28857,7.28857,6429.6429604141,0
+UNTY.US,D,20141110,000000,7.42503,7.63736,7.3531,7.3531,7482.1895807242,0
+UNTY.US,D,20141112,000000,7.20833,7.20833,7.20833,7.20833,435.18754493594,0
+UNTY.US,D,20141113,000000,7.72915,7.72915,7.20823,7.20823,81322.383251715,0
+UNTY.US,D,20141114,000000,7.28857,7.28857,7.24905,7.24905,10380.741042809,0
+UNTY.US,D,20141117,000000,7.24905,7.24905,7.24905,7.24905,642.66067682401,0
+UNTY.US,D,20141119,000000,7.25675,7.25675,7.25675,7.25675,835.9649119002,0
+UNTY.US,D,20141121,000000,7.24905,7.32908,7.24905,7.32908,1594.0008913352,0
+UNTY.US,D,20141124,000000,7.31277,7.40892,7.28857,7.32068,1004.9796095846,0
+UNTY.US,D,20141125,000000,7.34893,7.3687,7.34893,7.3687,1459.3963716224,0
+UNTY.US,D,20141201,000000,7.38461,7.56929,7.24915,7.25675,4597.8070154511,0
+UNTY.US,D,20141202,000000,7.27286,7.27286,7.20823,7.20823,1616.2663006109,0
+UNTY.US,D,20141203,000000,7.08859,7.52906,6.57577,7.52906,4297.2239902279,0
+UNTY.US,D,20141204,000000,7.75386,8.03457,7.56098,8.03457,14046.437060851,0
+UNTY.US,D,20141205,000000,7.80178,7.95473,7.63736,7.91501,21601.495253751,0
+UNTY.US,D,20141208,000000,7.97093,10.1496,7.97093,8.26835,23727.841839589,0
+UNTY.US,D,20141209,000000,8.42131,9.20258,8.38949,8.63838,22599.390414929,0
+UNTY.US,D,20141210,000000,8.64639,8.84055,8.23761,8.4378,13152.784497646,0
+UNTY.US,D,20141211,000000,8.63838,8.83195,8.4378,8.62327,9117.6850984369,0
+UNTY.US,D,20141212,000000,8.63838,8.63838,8.04257,8.49294,10000.204957005,0
+UNTY.US,D,20141215,000000,8.63838,8.63838,8.07557,8.59837,13301.55791417,0
+UNTY.US,D,20141216,000000,8.80696,8.84055,8.05077,8.18842,20054.049309083,0
+UNTY.US,D,20141217,000000,8.42131,8.42131,8.08378,8.31607,12991.866312425,0
+UNTY.US,D,20141218,000000,8.32408,8.4378,7.78686,8.12331,15965.310514801,0
+UNTY.US,D,20141219,000000,8.35738,8.83195,7.27197,7.67413,35822.007332575,0
+UNTY.US,D,20141222,000000,7.60159,7.93053,7.27197,7.3525,16688.936316265,0
+UNTY.US,D,20141223,000000,7.57728,7.57728,7.09136,7.26378,12893.6960988,0
+UNTY.US,D,20141224,000000,7.23957,7.933,7.23146,7.33619,4210.1864812407,0
+UNTY.US,D,20141226,000000,7.93883,7.93883,7.27197,7.79724,27508.913160242,0
+UNTY.US,D,20141229,000000,7.91501,8.01945,7.27997,7.39252,8900.091325969,0
+UNTY.US,D,20141230,000000,7.31199,7.68953,7.23957,7.45654,2893.491141795,0
+UNTY.US,D,20141231,000000,7.58509,7.58509,7.43234,7.57719,767.14455595684,0
+UNTY.US,D,20150102,000000,7.47294,7.51287,7.43234,7.48886,12679.138518506,0
+UNTY.US,D,20150105,000000,7.37671,7.58361,7.34409,7.48886,26955.31412052,0
+UNTY.US,D,20150106,000000,7.48055,7.52107,7.27197,7.36812,20865.724683592,0
+UNTY.US,D,20150107,000000,7.56949,7.6091,7.15142,7.18334,30596.720601171,0
+UNTY.US,D,20150108,000000,7.23146,7.27197,7.15913,7.15913,7811.1103995712,0
+UNTY.US,D,20150109,000000,7.15913,7.23146,7.15142,7.15142,9694.5616114916,0
+UNTY.US,D,20150112,000000,7.15142,7.22385,7.15142,7.15913,3471.3797189076,0
+UNTY.US,D,20150113,000000,7.19994,7.48886,7.15142,7.17544,7312.1628189818,0
+UNTY.US,D,20150114,000000,7.3525,7.48055,7.24826,7.31199,11126.632253548,0
+UNTY.US,D,20150115,000000,7.31999,7.47294,7.19154,7.29588,10595.298623103,0
+UNTY.US,D,20150116,000000,7.30428,7.8993,7.27197,7.32839,10525.466203102,0
+UNTY.US,D,20150120,000000,7.32839,7.66612,7.31999,7.62561,2004.8988988793,0
+UNTY.US,D,20150121,000000,7.33619,7.52107,7.33619,7.33619,3859.000253118,0
+UNTY.US,D,20150122,000000,7.53707,7.53707,7.27197,7.29588,6222.1698285259,0
+UNTY.US,D,20150123,000000,7.43234,7.44874,7.34409,7.39252,1926.969966414,0
+UNTY.US,D,20150128,000000,7.34409,7.38422,7.29588,7.30428,2811.5139530978,0
+UNTY.US,D,20150129,000000,7.3525,7.72985,7.3525,7.36812,6020.7690809858,0
+UNTY.US,D,20150130,000000,7.36021,7.36021,7.36021,7.36021,189.25597884423,0
+UNTY.US,D,20150202,000000,7.51287,8.03457,7.51287,7.8744,32349.61554961,0
+UNTY.US,D,20150203,000000,7.73745,7.84199,7.66612,7.84199,808.63918233445,0
+UNTY.US,D,20150204,000000,7.93053,7.93053,7.63331,7.79318,4873.0884392245,0
+UNTY.US,D,20150205,000000,7.64962,7.8335,7.64962,7.8335,1673.9539519163,0
+UNTY.US,D,20150206,000000,7.65751,7.75386,7.63331,7.63331,1243.8267272704,0
+UNTY.US,D,20150209,000000,7.63331,7.76167,7.63331,7.75386,3751.721462971,0
+UNTY.US,D,20150210,000000,7.8335,7.8335,7.76167,7.8335,2242.7339525071,0
+UNTY.US,D,20150211,000000,7.75386,7.8335,7.3525,7.80939,22538.66657145,0
+UNTY.US,D,20150212,000000,7.6339,7.81027,7.55318,7.80178,5527.8938847444,0
+UNTY.US,D,20150213,000000,7.63331,7.81758,7.47294,7.68953,8584.3273398759,0
+UNTY.US,D,20150217,000000,7.56949,7.82579,7.55318,7.81758,1213.4648055307,0
+UNTY.US,D,20150218,000000,7.64962,7.64962,7.31999,7.55308,15826.657738857,0
+UNTY.US,D,20150219,000000,7.55318,7.70574,7.3525,7.55318,4020.9305023965,0
+UNTY.US,D,20150220,000000,7.39252,7.68953,7.3525,7.52107,13775.20389331,0
+UNTY.US,D,20150223,000000,7.40051,7.81758,7.40051,7.63331,4814.3887238611,0
+UNTY.US,D,20150224,000000,7.58509,7.81027,7.45664,7.81027,9955.6741384531,0
+UNTY.US,D,20150225,000000,7.6091,7.82579,7.44874,7.81758,8595.4600445138,0
+UNTY.US,D,20150226,000000,7.52107,7.80178,7.52107,7.80178,1274.1886490101,0
+UNTY.US,D,20150227,000000,7.55318,7.82579,7.52107,7.52107,8489.1933184248,0
+UNTY.US,D,20150302,000000,7.45654,7.68953,7.45654,7.68953,369.40338116655,0
+UNTY.US,D,20150303,000000,7.75386,7.80178,7.31199,7.3525,25140.683264544,0
+UNTY.US,D,20150304,000000,7.36812,7.44074,7.3525,7.41633,3981.4600041349,0
+UNTY.US,D,20150305,000000,7.36021,7.44874,7.31199,7.3525,12694.319479376,0
+UNTY.US,D,20150306,000000,7.43234,7.61731,7.31999,7.41633,36960.579397815,0
+UNTY.US,D,20150309,000000,7.33619,7.48055,7.33619,7.3525,5104.8511085044,0
+UNTY.US,D,20150310,000000,7.41633,7.51287,7.31199,7.31199,31115.909462919,0
+UNTY.US,D,20150311,000000,7.23957,7.6091,7.23146,7.31199,8088.4159514606,0
+UNTY.US,D,20150312,000000,7.3769,7.45694,7.3769,7.3769,1116.3066559636,0
+UNTY.US,D,20150313,000000,7.36041,7.3769,7.34419,7.34419,2726.5005722265,0
+UNTY.US,D,20150316,000000,7.36831,7.38452,7.34419,7.34419,2480.5690061348,0
+UNTY.US,D,20150317,000000,7.34419,7.40882,7.24806,7.25567,7440.6949543466,0
+UNTY.US,D,20150318,000000,7.34419,7.34419,7.19945,7.21544,19600.644611103,0
+UNTY.US,D,20150319,000000,7.23947,7.25567,7.23126,7.23947,866.32683363992,0
+UNTY.US,D,20150320,000000,7.23126,7.44923,7.18305,7.18305,3597.8877261564,0
+UNTY.US,D,20150323,000000,7.18305,7.23947,7.18305,7.23947,621.40733160621,0
+UNTY.US,D,20150324,000000,7.23947,7.27987,7.23947,7.23947,1116.3066559636,0
+UNTY.US,D,20150325,000000,7.18305,7.18305,7.16683,7.16683,368.39131710857,0
+UNTY.US,D,20150326,000000,7.17524,7.25567,7.17524,7.25567,54083.691194958,0
+UNTY.US,D,20150327,000000,7.27987,7.27987,7.24806,7.25567,73926.21911592,0
+UNTY.US,D,20150330,000000,7.23126,7.33629,7.19945,7.25567,3967.291107323,0
+UNTY.US,D,20150331,000000,7.19945,7.31999,7.19105,7.31999,6736.2983699852,0
+UNTY.US,D,20150401,000000,7.33629,7.33629,7.25567,7.25567,52224.529520429,0
+UNTY.US,D,20150402,000000,7.25567,7.29578,7.25567,7.25567,22697.560628554,0
+UNTY.US,D,20150406,000000,7.25567,7.31199,7.25567,7.25567,1737.7139875698,0
+UNTY.US,D,20150408,000000,7.25567,7.3526,7.25567,7.32849,20837.386889968,0
+UNTY.US,D,20150409,000000,7.29578,7.45694,7.29578,7.45694,1920.8975820661,0
+UNTY.US,D,20150410,000000,7.3769,7.39281,7.33629,7.39281,1611.2059803209,0
+UNTY.US,D,20150413,000000,7.39281,7.39281,7.39281,7.39281,1611.2059803209,0
+UNTY.US,D,20150414,000000,7.33629,7.43273,7.33629,7.43273,368.39131710857,0
+UNTY.US,D,20150415,000000,7.34419,7.42512,7.34419,7.3526,1177.0304994431,0
+UNTY.US,D,20150416,000000,7.38511,7.38511,7.38511,7.38511,338.02939536885,0
+UNTY.US,D,20150417,000000,7.34419,7.34419,7.34419,7.34419,743.86708262306,0
+UNTY.US,D,20150421,000000,7.33629,7.33629,7.33629,7.33629,476.68217131355,0
+UNTY.US,D,20150422,000000,7.38452,7.38452,7.38452,7.38452,745.89121073904,0
+UNTY.US,D,20150423,000000,7.49755,7.52986,7.48125,7.49755,4589.7105029872,0
+UNTY.US,D,20150424,000000,7.41673,7.49755,7.41673,7.49755,1279.2489693001,0
+UNTY.US,D,20150428,000000,7.69102,7.69911,7.6101,7.69911,1981.6214255455,0
+UNTY.US,D,20150429,000000,7.44923,7.65871,7.43273,7.43273,7193.7513241969,0
+UNTY.US,D,20150430,000000,7.47354,7.52185,7.47354,7.52185,368.39131710857,0
+UNTY.US,D,20150501,000000,7.43273,7.60239,7.42512,7.60239,1862.1978667026,0
+UNTY.US,D,20150504,000000,7.48125,7.49755,7.48125,7.49755,1737.7139875698,0
+UNTY.US,D,20150505,000000,7.49755,7.49755,7.41673,7.41673,368.39131710857,0
+UNTY.US,D,20150506,000000,7.42512,7.42512,7.41673,7.41673,848.10968059609,0
+UNTY.US,D,20150507,000000,7.48125,7.48125,7.48125,7.48125,117.39943072691,0
+UNTY.US,D,20150508,000000,7.49755,7.49755,7.41673,7.41673,13771.155637077,0
+UNTY.US,D,20150511,000000,7.43283,7.44122,7.40081,7.44122,21019.558420406,0
+UNTY.US,D,20150512,000000,7.45713,7.45713,7.45713,7.45713,367.37925305057,0
+UNTY.US,D,20150514,000000,7.46553,7.48974,7.44122,7.44122,1976.5611052555,0
+UNTY.US,D,20150515,000000,7.44122,7.48974,7.44122,7.48974,8903.127518143,0
+UNTY.US,D,20150518,000000,7.48974,7.48974,7.47364,7.47364,701.36039218745,0
+UNTY.US,D,20150519,000000,7.48974,7.48974,7.48974,7.48974,310.7036658031,0
+UNTY.US,D,20150520,000000,7.48974,7.48974,7.48974,7.48974,114.36323855293,0
+UNTY.US,D,20150521,000000,7.48974,7.48974,7.48974,7.48974,741.84295450708,0
+UNTY.US,D,20150526,000000,7.44933,7.44933,7.44933,7.44933,1112.2583997316,0
+UNTY.US,D,20150528,000000,7.36822,7.54211,7.36021,7.36021,13287.389017358,0
+UNTY.US,D,20150529,000000,7.43283,7.45713,7.43283,7.45713,741.84295450708,0
+UNTY.US,D,20150601,000000,7.44933,7.45713,7.42512,7.43283,6988.3023204248,0
+UNTY.US,D,20150602,000000,7.43293,7.6183,7.43293,7.60288,2193.1428136656,0
+UNTY.US,D,20150603,000000,7.47364,7.54645,7.44122,7.53817,3337.7872632528,0
+UNTY.US,D,20150604,000000,7.47364,7.72391,7.40081,7.40081,8778.6436390101,0
+UNTY.US,D,20150605,000000,7.68361,7.68361,7.48145,7.52225,863.29064146595,0
+UNTY.US,D,20150608,000000,7.72391,7.72391,7.58668,7.61918,1605.133595973,0
+UNTY.US,D,20150609,000000,7.6512,7.66779,7.56237,7.58668,1248.8870475604,0
+UNTY.US,D,20150610,000000,7.48974,7.62739,7.48145,7.57086,5206.0575143035,0
+UNTY.US,D,20150611,000000,7.66819,7.66819,7.55416,7.55416,1699.2555533662,0
+UNTY.US,D,20150612,000000,7.61098,7.62748,7.60297,7.61098,495.91138841537,0
+UNTY.US,D,20150615,000000,7.61098,7.684,7.55416,7.63519,4067.4854490641,0
+UNTY.US,D,20150616,000000,7.63519,8.11353,7.63519,7.96856,180796.13538349,0
+UNTY.US,D,20150617,000000,8.11353,8.11353,7.91106,7.91916,3821.5538829724,0
+UNTY.US,D,20150618,000000,7.96017,7.96017,7.91106,7.91916,3821.5538829724,0
+UNTY.US,D,20150619,000000,7.82915,8.11353,7.82915,7.91106,57306.1031556,0
+UNTY.US,D,20150622,000000,7.91916,8.01698,7.91106,7.98478,6657.3573734619,0
+UNTY.US,D,20150623,000000,7.98478,7.98478,7.91916,7.91916,19275.772048489,0
+UNTY.US,D,20150624,000000,7.91916,7.93557,7.91916,7.91916,1480.6497168402,0
+UNTY.US,D,20150625,000000,7.91106,7.92736,7.91106,7.91106,1108.2101434997,0
+UNTY.US,D,20150626,000000,7.91106,7.91106,7.91106,7.91106,57182.631340525,0
+UNTY.US,D,20150629,000000,7.91106,7.93557,7.91106,7.91106,66423.788254037,0
+UNTY.US,D,20150630,000000,8.05749,8.11353,7.94396,7.94396,462.51327450169,0
+UNTY.US,D,20150701,000000,8.01698,8.01698,7.91106,7.91916,1601.0853397411,0
+UNTY.US,D,20150702,000000,7.91106,7.91106,7.91106,7.91106,861.26651334997,0
+UNTY.US,D,20150706,000000,8.05749,8.05749,7.91916,7.91916,495.91138841537,0
+UNTY.US,D,20150707,000000,7.91106,8.0739,7.91106,7.92736,27730.555188941,0
+UNTY.US,D,20150708,000000,7.91916,8.09761,7.91916,7.91916,1108.2101434997,0
+UNTY.US,D,20150709,000000,7.91916,7.99317,7.91106,7.91106,3449.1143096319,0
+UNTY.US,D,20150713,000000,8.00167,8.11353,8.00167,8.11353,3202.1706794821,0
+UNTY.US,D,20150714,000000,7.91916,7.91916,7.91916,7.91916,500.97170870533,0
+UNTY.US,D,20150715,000000,7.93557,7.93557,7.91106,7.91916,3325.6424945569,0
+UNTY.US,D,20150716,000000,7.91106,7.91916,7.91106,7.91106,1354.1417095914,0
+UNTY.US,D,20150717,000000,7.91106,7.91916,7.91106,7.91106,6160.4339209885,0
+UNTY.US,D,20150720,000000,7.91106,8.11353,7.89525,8.0905,10348.354992954,0
+UNTY.US,D,20150721,000000,8.01698,8.03289,7.91106,8.02538,19470.088347622,0
+UNTY.US,D,20150722,000000,7.91916,8.01698,7.91916,8.01698,4558.3365171895,0
+UNTY.US,D,20150723,000000,8.0739,8.0905,8.0739,8.0739,495.91138841537,0
+UNTY.US,D,20150724,000000,7.91106,7.96017,7.91106,7.96017,495.91138841537,0
+UNTY.US,D,20150727,000000,7.91106,7.92736,7.91106,7.91106,15037.247773624,0
+UNTY.US,D,20150728,000000,7.93557,8.03289,7.91106,7.94396,2957.2511774484,0
+UNTY.US,D,20150729,000000,7.91106,7.99317,7.91106,7.92736,1234.7181507485,0
+UNTY.US,D,20150730,000000,8.03289,8.03289,7.98478,7.98478,2217.4323510574,0
+UNTY.US,D,20150731,000000,7.91106,8.02538,7.91106,8.02538,250.99188638166,0
+UNTY.US,D,20150803,000000,8.02538,8.02538,7.95207,7.95207,281.35380812137,0
+UNTY.US,D,20150804,000000,7.91916,7.92736,7.91106,7.91106,5667.5587247472,0
+UNTY.US,D,20150806,000000,7.91106,7.91106,7.91106,7.91106,368.39131710857,0
+UNTY.US,D,20150810,000000,7.96017,7.96017,7.96017,7.96017,114.36323855293,0
+UNTY.US,D,20150811,000000,7.91916,7.93557,7.91106,7.93557,1469.5170122023,0
+UNTY.US,D,20150813,000000,8.00898,8.02538,7.86225,7.91106,1480.6497168402,0
+UNTY.US,D,20150814,000000,7.94396,8.12162,7.94396,8.0492,28963.249211574,0
+UNTY.US,D,20150817,000000,8.11353,8.11353,8.0739,8.0739,250.99188638166,0
+UNTY.US,D,20150818,000000,7.95207,8.17913,7.95207,8.17913,10348.354992954,0
+UNTY.US,D,20150819,000000,8.0739,8.0821,8.0739,8.0739,5297.1432795226,0
+UNTY.US,D,20150820,000000,8.0739,8.0821,8.0739,8.0821,1108.2101434997,0
+UNTY.US,D,20150821,000000,8.0739,8.0905,7.87065,7.91106,5793.0546679379,0
+UNTY.US,D,20150824,000000,7.66819,7.91106,7.66819,7.73271,2648.5716397612,0
+UNTY.US,D,20150825,000000,7.72481,7.72481,7.72481,7.72481,114.36323855293,0
+UNTY.US,D,20150826,000000,7.73271,7.91106,7.7085,7.76512,3695.0458757236,0
+UNTY.US,D,20150827,000000,7.87065,8.19583,7.74882,8.19583,9738.0803659851,0
+UNTY.US,D,20150828,000000,8.12982,8.22053,8.12982,8.22053,987.77452059879,0
+UNTY.US,D,20150831,000000,7.90266,8.22053,7.90266,8.22053,861.26651334997,0
+UNTY.US,D,20150901,000000,8.22053,8.22053,7.80602,7.87875,861.26651334997,0
+UNTY.US,D,20150902,000000,8.11353,8.11353,7.86225,7.91106,19226.180909647,0
+UNTY.US,D,20150903,000000,7.87065,7.87875,7.87065,7.87875,2098.0087922144,0
+UNTY.US,D,20150904,000000,7.87875,8.09761,7.87875,8.09761,4806.2922113971,0
+UNTY.US,D,20150908,000000,8.19583,8.19583,7.87875,7.91106,8258.442713203,0
+UNTY.US,D,20150909,000000,7.94396,7.94396,7.91106,7.91106,6160.4339209885,0
+UNTY.US,D,20150910,000000,8.00394,8.00394,7.91106,8.00167,1769.0879733675,0
+UNTY.US,D,20150911,000000,7.94396,7.95207,7.94396,7.94396,984.73832842482,0
+UNTY.US,D,20150914,000000,7.97697,7.97697,7.94396,7.94396,5524.8576925705,0
+UNTY.US,D,20150915,000000,7.90266,7.97697,7.90266,7.94396,6632.0557720121,0
+UNTY.US,D,20150916,000000,7.96856,7.98478,7.95207,7.97697,6256.5800064976,0
+UNTY.US,D,20150917,000000,7.94396,7.94396,7.94396,7.94396,891.62843508968,0
+UNTY.US,D,20150918,000000,7.95207,8.34295,7.94396,8.34295,24430.214295833,0
+UNTY.US,D,20150921,000000,8.00167,8.34295,7.99317,8.31835,2823.6587217937,0
+UNTY.US,D,20150922,000000,7.96017,8.20472,7.96017,7.97697,858.230321176,0
+UNTY.US,D,20150923,000000,7.96856,7.96856,7.96856,7.96856,415.95832783411,0
+UNTY.US,D,20150924,000000,7.96017,8.00167,7.96017,8.00167,977.65388001888,0
+UNTY.US,D,20150925,000000,8.05749,8.06569,7.95207,7.95207,3560.4413560108,0
+UNTY.US,D,20150928,000000,7.94396,8.05749,7.94396,8.05749,3086.7953768712,0
+UNTY.US,D,20150929,000000,8.05749,8.0739,7.95207,7.95207,736.78263421713,0
+UNTY.US,D,20150930,000000,8.0739,8.0739,7.94396,7.96017,3071.6144160014,0
+UNTY.US,D,20151001,000000,8.06569,8.14712,7.96017,8.0492,10308.884494692,0
+UNTY.US,D,20151002,000000,7.95207,7.96856,7.95207,7.96017,364.3430608766,0
+UNTY.US,D,20151005,000000,8.0409,8.0409,8.0409,8.0409,728.68612175321,0
+UNTY.US,D,20151006,000000,8.0409,8.05749,7.94396,8.00898,282792.96321184,0
+UNTY.US,D,20151007,000000,8.0409,8.14712,8.03289,8.14712,122741.10482498,0
+UNTY.US,D,20151008,000000,8.0409,8.79865,8.03289,8.15521,137713.58049889,0
+UNTY.US,D,20151009,000000,8.1144,8.18002,8.1144,8.14712,16448.065070463,0
+UNTY.US,D,20151012,000000,8.22952,8.22952,8.14712,8.21302,2087.8881516345,0
+UNTY.US,D,20151013,000000,8.0409,8.18842,8.0409,8.18842,94264.658425299,0
+UNTY.US,D,20151014,000000,8.06569,8.14712,8.02538,8.0821,5644.2812514134,0
+UNTY.US,D,20151015,000000,8.10602,8.22952,8.10602,8.20472,1349.0813893014,0
+UNTY.US,D,20151016,000000,8.19671,8.21302,8.0905,8.14712,3312.4856618031,0
+UNTY.US,D,20151019,000000,8.22952,8.22952,8.14712,8.15521,4210.1864812407,0
+UNTY.US,D,20151020,000000,8.26094,8.42466,8.17192,8.40826,6615.8627470843,0
+UNTY.US,D,20151021,000000,8.47229,8.92029,8.20472,8.35135,15344.915247253,0
+UNTY.US,D,20151022,000000,8.96139,9.06899,8.39176,8.79015,13622.382220553,0
+UNTY.US,D,20151023,000000,8.43286,9.27076,7.83686,8.41647,196383.94600466,0
+UNTY.US,D,20151026,000000,8.26094,8.41647,8.14712,8.35135,81007.63132968,0
+UNTY.US,D,20151027,000000,8.31015,8.42466,8.15521,8.15521,4296.2119261699,0
+UNTY.US,D,20151028,000000,8.26094,8.26905,8.0905,8.26905,43695.865703742,0
+UNTY.US,D,20151029,000000,8.26905,8.38356,8.0905,8.35905,47258.331187869,0
+UNTY.US,D,20151030,000000,8.26905,8.34295,8.22952,8.22952,16325.605319446,0
+UNTY.US,D,20151102,000000,8.26905,8.34295,8.10759,8.34295,3497.6933844154,0
+UNTY.US,D,20151103,000000,8.42466,8.44127,8.22142,8.30194,29337.712913031,0
+UNTY.US,D,20151104,000000,8.31015,8.44926,8.19424,8.44926,27904.630206916,0
+UNTY.US,D,20151105,000000,8.44926,8.44926,8.22952,8.42466,64069.727255151,0
+UNTY.US,D,20151106,000000,8.35135,8.39176,8.29374,8.29374,2454.2553406271,0
+UNTY.US,D,20151109,000000,8.39176,8.46834,8.29374,8.46834,5190.8765534335,0
+UNTY.US,D,20151110,000000,8.38356,8.44127,8.29374,8.44127,32033.851563517,0
+UNTY.US,D,20151111,000000,8.39977,8.50529,8.31015,8.42466,309059.06170887,0
+UNTY.US,D,20151112,000000,8.42466,8.54669,8.39176,8.5217,18409.445214848,0
+UNTY.US,D,20151113,000000,8.45589,8.46428,8.35905,8.46428,984.73832842482,0
+UNTY.US,D,20151116,000000,8.44926,8.49699,8.35135,8.38356,5524.8576925705,0
+UNTY.US,D,20151117,000000,8.39176,8.50529,8.39176,8.46428,2087.8881516345,0
+UNTY.US,D,20151118,000000,8.48079,8.54669,8.32675,8.35905,44678.579904051,0
+UNTY.US,D,20151119,000000,8.33504,8.39977,8.31015,8.31015,5155.4543114039,0
+UNTY.US,D,20151120,000000,8.38356,8.42466,8.31015,8.31015,1962.3922084437,0
+UNTY.US,D,20151123,000000,8.39176,8.43286,8.29374,8.42466,9327.182358441,0
+UNTY.US,D,20151124,000000,8.35135,8.35135,8.34295,8.35135,52164.817741008,0
+UNTY.US,D,20151125,000000,8.42466,8.5546,8.33504,8.54669,15097.971617104,0
+UNTY.US,D,20151127,000000,8.44926,8.44926,8.29374,8.42466,2087.8881516345,0
+UNTY.US,D,20151130,000000,8.44926,8.5217,8.42466,8.44926,6137.1564476547,0
+UNTY.US,D,20151201,000000,8.48898,8.5546,8.43286,8.47229,45678.499193346,0
+UNTY.US,D,20151202,000000,8.42466,8.43286,8.39977,8.39977,2068.6589345327,0
+UNTY.US,D,20151203,000000,8.31015,8.40826,8.30194,8.30194,2946.1184728105,0
+UNTY.US,D,20151204,000000,8.42466,9.10041,8.38356,8.63562,9453.6903656898,0
+UNTY.US,D,20151207,000000,8.76634,9.28676,8.75794,8.9278,14115.257416794,0
+UNTY.US,D,20151208,000000,9.0601,9.0926,8.64441,8.97176,5101.8149163304,0
+UNTY.US,D,20151209,000000,9.08509,9.36748,8.87433,9.19981,18409.445214848,0
+UNTY.US,D,20151210,000000,9.19981,9.20821,8.86565,9.0185,18658.412973114,0
+UNTY.US,D,20151211,000000,9.134,9.2007,8.84055,8.90536,30823.422950161,0
+UNTY.US,D,20151214,000000,8.88135,9.03253,8.30758,8.4542,16902.4818325,0
+UNTY.US,D,20151215,000000,8.4542,8.78917,8.42211,8.65923,16263.869411909,0
+UNTY.US,D,20151216,000000,8.38949,8.66714,8.32408,8.4542,49651.862685017,0
+UNTY.US,D,20151217,000000,8.56972,8.57791,8.44689,8.56972,8193.6706134916,0
+UNTY.US,D,20151218,000000,8.56972,8.57791,8.49541,8.56121,13698.287024902,0
+UNTY.US,D,20151221,000000,8.58602,8.58602,8.46251,8.5124,23358.438458422,0
+UNTY.US,D,20151222,000000,8.479,8.50352,8.38949,8.4387,8608.6168772677,0
+UNTY.US,D,20151223,000000,8.47071,9.31226,8.43029,9.11572,46229.062040893,0
+UNTY.US,D,20151224,000000,8.83195,9.12442,8.74826,9.12442,12117.442966321,0
+UNTY.US,D,20151228,000000,9.0601,9.37727,9.0601,9.28775,4832.6058769049,0
+UNTY.US,D,20151229,000000,9.38616,9.77804,9.28775,9.65058,12101.249941393,0
+UNTY.US,D,20151230,000000,9.6901,10.4667,9.6901,9.93612,5515.7491160486,0
+UNTY.US,D,20151231,000000,10.032,10.6367,9.6901,10.197,15792.247560885,0
+UNTY.US,D,20160104,000000,9.69899,10.4321,9.69899,9.86203,5864.9112160553,0
+UNTY.US,D,20160105,000000,10.1396,10.1803,9.76224,10.1803,8683.509617559,0
+UNTY.US,D,20160106,000000,10.197,11.0784,10.197,10.6722,11680.231293269,0
+UNTY.US,D,20160107,000000,10.6287,10.7652,10.2217,10.6297,14558.541474194,0
+UNTY.US,D,20160108,000000,10.7996,10.8738,10.2306,10.4737,22933.371554066,0
+UNTY.US,D,20160111,000000,10.4578,10.7048,10.4578,10.6337,9603.4758462724,0
+UNTY.US,D,20160112,000000,10.9756,11.0368,10.5241,10.8323,32670.439855993,0
+UNTY.US,D,20160113,000000,10.8273,11.1179,10.3008,10.5556,47951.595067592,0
+UNTY.US,D,20160114,000000,10.5468,10.8491,10.0399,10.5725,15755.813254798,0
+UNTY.US,D,20160115,000000,10.4578,11.1198,10.4578,10.4667,9989.0722523668,0
+UNTY.US,D,20160119,000000,10.2217,10.7919,10.0241,10.2384,12840.056703726,0
+UNTY.US,D,20160120,000000,10.2306,10.2464,9.5745,9.78594,10019.434174107,0
+UNTY.US,D,20160121,000000,9.58338,9.91143,9.48358,9.54881,11539.554389208,0
+UNTY.US,D,20160122,000000,10.4361,10.4361,9.20821,9.63179,14082.871366938,0
+UNTY.US,D,20160125,000000,9.5745,10.0735,9.5745,10.0073,23364.51084277,0
+UNTY.US,D,20160126,000000,9.96775,10.0073,9.10041,9.23884,3898.4707513796,0
+UNTY.US,D,20160127,000000,9.32144,10.0152,9.134,9.49545,4946.9691154578,0
+UNTY.US,D,20160128,000000,9.32935,9.47075,9.28004,9.36838,5885.1524972151,0
+UNTY.US,D,20160129,000000,9.77013,9.81361,9.27175,9.52509,11763.220546025,0
+UNTY.US,D,20160201,000000,9.59821,9.59821,9.28775,9.31226,11115.49954891,0
+UNTY.US,D,20160202,000000,9.49545,9.49545,9.15782,9.42035,1712.41238612,0
+UNTY.US,D,20160203,000000,9.15782,9.20821,9.0764,9.17472,10603.395135567,0
+UNTY.US,D,20160204,000000,9.28004,9.28004,8.34878,8.49541,8572.18257118,0
+UNTY.US,D,20160205,000000,8.32408,9.81361,8.32408,8.40569,12848.15321619,0
+UNTY.US,D,20160208,000000,8.58602,8.9939,8.29136,8.81545,15247.757097687,0
+UNTY.US,D,20160209,000000,8.56121,8.97661,8.50352,8.65073,3141.4468360027,0
+UNTY.US,D,20160210,000000,8.72405,9.0926,8.58602,8.58602,1899.6442368483,0
+UNTY.US,D,20160211,000000,8.38089,8.87336,8.29136,8.34077,8684.521681617,0
+UNTY.US,D,20160212,000000,8.77336,8.84055,8.34077,8.35738,4628.1689371908,0
+UNTY.US,D,20160216,000000,8.31607,8.38089,8.25837,8.36449,10525.466203102,0
+UNTY.US,D,20160217,000000,8.36449,8.36449,8.18575,8.35738,3157.6398609305,0
+UNTY.US,D,20160218,000000,8.22636,8.3971,8.22636,8.34878,13368.354141996,0
+UNTY.US,D,20160219,000000,8.34878,8.35826,8.17695,8.20165,14376.369943756,0
+UNTY.US,D,20160222,000000,8.34878,8.38089,8.20956,8.25837,9462.7989422117,0
+UNTY.US,D,20160223,000000,8.29947,8.3727,8.13575,8.16045,12147.804888061,0
+UNTY.US,D,20160224,000000,8.14375,8.14375,8.04574,8.04574,512.10441334322,0
+UNTY.US,D,20160225,000000,8.13575,8.34077,7.86551,8.06244,48749.101545289,0
+UNTY.US,D,20160226,000000,8.21786,8.21786,7.97253,8.12331,44975.114673042,0
+UNTY.US,D,20160229,000000,8.54906,8.58602,8.13575,8.32408,10748.12029586,0
+UNTY.US,D,20160301,000000,8.32013,8.57791,8.23456,8.57791,9322.1220381511,0
+UNTY.US,D,20160302,000000,8.19336,8.69827,8.19336,8.44689,8728.0404361105,0
+UNTY.US,D,20160303,000000,8.65073,8.89707,8.53681,8.82395,7701.8074813082,0
+UNTY.US,D,20160304,000000,8.9939,8.9939,8.61042,8.76535,3074.6506081754,0
+UNTY.US,D,20160307,000000,9.0601,9.0601,8.62683,8.88946,4157.5591502252,0
+UNTY.US,D,20160308,000000,8.87336,8.96139,8.64264,8.64264,3724.3957334052,0
+UNTY.US,D,20160309,000000,8.69827,8.74007,8.62683,8.67484,2808.4777609238,0
+UNTY.US,D,20160310,000000,8.62683,8.78077,8.42211,8.43029,16617.079768147,0
+UNTY.US,D,20160311,000000,8.57791,8.74826,8.38949,8.72405,7876.8945633405,0
+UNTY.US,D,20160314,000000,8.69016,8.92029,8.47071,8.56121,6399.2810386744,0
+UNTY.US,D,20160315,000000,8.56121,8.94657,8.55302,8.94657,6621.9351314322,0
+UNTY.US,D,20160316,000000,8.91456,8.92938,8.54492,8.59422,2580.7633478759,0
+UNTY.US,D,20160317,000000,8.88234,9.00428,8.57791,8.90715,9816.0092984504,0
+UNTY.US,D,20160318,000000,8.53681,9.04578,8.53681,9.04578,57521.672799952,0
+UNTY.US,D,20160321,000000,9.04578,9.84918,9.04578,9.38123,12009.152112117,0
+UNTY.US,D,20160322,000000,9.27471,9.29862,8.89045,8.92938,9863.576309176,0
+UNTY.US,D,20160323,000000,8.94657,9.07551,8.80784,8.92938,11442.396239642,0
+UNTY.US,D,20160328,000000,8.81644,9.15219,8.75794,8.83294,9015.4666285799,0
+UNTY.US,D,20160329,000000,9.03717,9.19487,8.73276,8.87433,11394.829228916,0
+UNTY.US,D,20160330,000000,9.45593,9.45593,8.94736,9.34792,29006.767966068,0
+UNTY.US,D,20160331,000000,9.22057,9.46481,9.22057,9.3333,20305.041195465,0
+UNTY.US,D,20160401,000000,9.42529,9.44011,9.23202,9.31513,16789.130658005,0
+UNTY.US,D,20160404,000000,9.52509,9.77112,9.31513,9.44011,23744.034864517,0
+UNTY.US,D,20160405,000000,9.44011,9.44011,9.21068,9.29467,26801.480383706,0
+UNTY.US,D,20160406,000000,9.4332,9.84918,9.4243,9.80077,19126.998631964,0
+UNTY.US,D,20160407,000000,9.52114,9.53497,9.52114,9.52114,2094.9726000405,0
+UNTY.US,D,20160408,000000,9.3576,9.36157,9.34012,9.36157,385.5964060944,0
+UNTY.US,D,20160411,000000,9.34792,9.66046,9.23202,9.39763,6936.6870534673,0
+UNTY.US,D,20160412,000000,9.69801,9.69801,9.34792,9.52114,11636.712538775,0
+UNTY.US,D,20160413,000000,9.30642,9.55275,9.30642,9.52114,4408.5510366069,0
+UNTY.US,D,20160414,000000,9.4984,9.65453,9.4984,9.65453,3122.2176189008,0
+UNTY.US,D,20160415,000000,9.67033,9.68614,9.56165,9.68614,1309.6108910398,0
+UNTY.US,D,20160418,000000,9.49051,9.66046,9.44011,9.44802,2217.4323510574,0
+UNTY.US,D,20160419,000000,9.44901,9.68614,9.44802,9.68614,1217.5130617626,0
+UNTY.US,D,20160420,000000,9.56165,9.56165,9.44011,9.44802,6187.7596505543,0
+UNTY.US,D,20160421,000000,9.44011,9.45593,9.44011,9.44802,3449.1143096319,0
+UNTY.US,D,20160422,000000,9.40751,9.42826,9.39763,9.39763,1227.6337023425,0
+UNTY.US,D,20160425,000000,9.41442,9.44011,9.38123,9.4332,1143.6323855293,0
+UNTY.US,D,20160426,000000,9.46481,9.46481,9.46087,9.46087,609.26256291031,0
+UNTY.US,D,20160427,000000,9.44011,9.45987,9.41541,9.41541,7458.9121073904,0
+UNTY.US,D,20160428,000000,9.44011,9.66935,9.4332,9.65453,12792.489693001,0
+UNTY.US,D,20160429,000000,9.46481,9.46481,9.46481,9.46481,351.18622812272,0
+UNTY.US,D,20160502,000000,9.4332,9.4332,9.36354,9.36354,357.25861247067,0
+UNTY.US,D,20160504,000000,9.44011,9.45593,9.36453,9.45593,7415.3933528969,0
+UNTY.US,D,20160506,000000,9.70195,9.70195,9.69504,9.69504,362.31893276062,0
+UNTY.US,D,20160509,000000,9.61303,9.61303,9.4737,9.60414,2391.5073690317,0
+UNTY.US,D,20160510,000000,9.60414,9.61303,9.59623,9.59623,619.38320349022,0
+UNTY.US,D,20160511,000000,9.52805,9.60414,9.52805,9.60414,1945.1871194579,0
+UNTY.US,D,20160512,000000,9.57844,9.60414,9.52805,9.52805,12489.882539662,0
+UNTY.US,D,20160513,000000,9.61303,9.69504,9.52805,9.68614,1362.2382220553,0
+UNTY.US,D,20160516,000000,9.62785,9.65453,9.60414,9.65453,2154.6843794619,0
+UNTY.US,D,20160517,000000,9.57054,9.61994,9.52114,9.55275,6601.6938502724,0
+UNTY.US,D,20160518,000000,9.65453,9.65453,9.52114,9.58041,7223.1011818786,0
+UNTY.US,D,20160519,000000,9.56165,9.56165,9.56165,9.56165,582.94889740257,0
+UNTY.US,D,20160520,000000,9.56165,9.64564,9.56165,9.64564,15934.948593061,0
+UNTY.US,D,20160523,000000,9.63279,9.68614,9.57054,9.68614,11970.693677912,0
+UNTY.US,D,20160524,000000,9.68614,9.81657,9.67824,9.71382,11958.548909217,0
+UNTY.US,D,20160525,000000,9.72567,9.76718,9.70986,9.75036,8903.127518143,0
+UNTY.US,D,20160526,000000,9.75927,9.76718,9.66935,9.68813,10306.860366576,0
+UNTY.US,D,20160527,000000,9.65453,9.85906,9.64564,9.64564,52742.706318119,0
+UNTY.US,D,20160531,000000,9.68614,9.80965,9.68614,9.70195,10669.179299336,0
+UNTY.US,D,20160601,000000,9.80077,9.97173,9.78298,9.95,11462.637520801,0
+UNTY.US,D,20160602,000000,9.92432,10.0873,9.81065,9.89266,20662.299807935,0
+UNTY.US,D,20160603,000000,9.91637,10.0122,9.84918,9.84918,39100.082816407,0
+UNTY.US,D,20160606,000000,10.0616,10.2601,9.89858,10.2524,20685.577281268,0
+UNTY.US,D,20160607,000000,10.2601,11.0794,10.2524,11.0309,36755.130394043,0
+UNTY.US,D,20160608,000000,11.0309,11.0309,10.8293,10.943,21460.818349689,0
+UNTY.US,D,20160609,000000,10.9677,10.9677,10.4815,10.6931,7474.0930682603,0
+UNTY.US,D,20160610,000000,10.6722,10.7128,10.5556,10.5952,2678.9335615011,0
+UNTY.US,D,20160613,000000,10.6199,10.6287,10.5062,10.611,3209.255127888,0
+UNTY.US,D,20160614,000000,10.4815,10.607,9.44505,10.3235,13777.228021426,0
+UNTY.US,D,20160615,000000,10.3837,10.3916,10.1536,10.2394,17398.393220916,0
+UNTY.US,D,20160616,000000,9.9391,10.1317,9.8808,9.97472,25051.62162744,0
+UNTY.US,D,20160617,000000,9.8808,10.3749,9.87388,10.1851,969992.55509989,0
+UNTY.US,D,20160620,000000,10.4094,10.9934,10.3837,10.9351,16162.663006109,0
+UNTY.US,D,20160621,000000,10.6554,10.8827,10.3235,10.7839,5231.3591157532,0
+UNTY.US,D,20160623,000000,10.5982,10.7454,10.2948,10.6554,17205.08898584,0
+UNTY.US,D,20160624,000000,10.4558,10.5793,10.2918,10.4173,23353.378138132,0
+UNTY.US,D,20160627,000000,10.1536,10.5231,10.1279,10.1279,12030.405457334,0
+UNTY.US,D,20160628,000000,10.3382,10.7701,10.2948,10.7532,9510.3659529373,0
+UNTY.US,D,20160629,000000,10.6644,10.7315,10.4006,10.44,14245.813680275,0
+UNTY.US,D,20160630,000000,10.4558,10.8956,10.4558,10.4657,13534.332647508,0
+UNTY.US,D,20160701,000000,10.4984,10.6881,10.4558,10.6881,7604.6493317411,0
+UNTY.US,D,20160705,000000,10.5319,10.6644,10.4341,10.4815,10846.290509484,0
+UNTY.US,D,20160706,000000,10.5319,10.6199,10.4351,10.5556,11799.654852111,0
+UNTY.US,D,20160707,000000,10.5409,10.7048,10.449,10.5458,16648.453753944,0
+UNTY.US,D,20160708,000000,10.6199,10.6961,10.5458,10.6961,972.59355972893,0
+UNTY.US,D,20160711,000000,10.7701,10.7701,10.4568,10.5873,4173.752175153,0
+UNTY.US,D,20160712,000000,10.603,10.7048,10.2918,10.5409,39322.736909165,0
+UNTY.US,D,20160713,000000,10.4341,10.5319,10.4341,10.4727,2430.9778672933,0
+UNTY.US,D,20160714,000000,10.5556,10.5556,10.3837,10.4173,4737.4718554538,0
+UNTY.US,D,20160715,000000,10.4895,10.5142,10.3916,10.4173,6152.3374085246,0
+UNTY.US,D,20160718,000000,10.3837,10.4697,10.3837,10.3837,9943.5293697573,0
+UNTY.US,D,20160719,000000,10.4341,10.4984,10.2918,10.3837,12628.535315606,0
+UNTY.US,D,20160720,000000,10.4984,10.5793,10.3561,10.5793,7906.2444210222,0
+UNTY.US,D,20160721,000000,10.5793,10.5793,10.3847,10.4173,1131.4876168334,0
+UNTY.US,D,20160722,000000,10.4727,10.5062,10.4341,10.5062,486.80281189346,0
+UNTY.US,D,20160725,000000,10.44,10.5576,10.1693,10.3155,34458.757046462,0
+UNTY.US,D,20160726,000000,10.1042,10.1703,10.0685,10.1565,7933.570150588,0
+UNTY.US,D,20160727,000000,10.202,10.2354,10.1022,10.1149,3915.6758403655,0
+UNTY.US,D,20160728,000000,10.2918,10.4253,10.2761,10.4173,21011.461907942,0
+UNTY.US,D,20160729,000000,10.3649,10.3916,10.2761,10.3916,6500.4874444733,0
+UNTY.US,D,20160801,000000,10.3076,10.3916,10.0932,10.1614,7615.7820363789,0
+UNTY.US,D,20160802,000000,10.2277,10.4341,10.2187,10.2514,7289.897409706,0
+UNTY.US,D,20160803,000000,10.2514,10.2918,10.1536,10.2918,8488.1812543668,0
+UNTY.US,D,20160805,000000,10.0448,10.2918,10.0448,10.2681,7628.9388691329,0
+UNTY.US,D,20160808,000000,10.2918,10.5873,10.194,10.2918,15698.125603492,0
+UNTY.US,D,20160809,000000,10.1022,10.2918,10.0932,10.1446,6347.6657717168,0
+UNTY.US,D,20160810,000000,10.194,10.2098,10.1061,10.2098,3584.7308934026,0
+UNTY.US,D,20160811,000000,10.2098,10.2434,10.194,10.2374,10050.808159904,0
+UNTY.US,D,20160812,000000,10.2514,10.2918,10.2098,10.2918,2066.6348064167,0
+UNTY.US,D,20160815,000000,10.2918,10.3333,10.2918,10.2918,4554.2882609575,0
+UNTY.US,D,20160816,000000,10.2918,10.3285,10.2187,10.2988,8784.716023358,0
+UNTY.US,D,20160817,000000,10.2918,10.361,10.2918,10.3155,4736.4597913958,0
+UNTY.US,D,20160818,000000,10.2918,10.4173,10.2918,10.2918,3915.6758403655,0
+UNTY.US,D,20160819,000000,10.2434,10.4173,10.1357,10.2849,4604.891463857,0
+UNTY.US,D,20160822,000000,10.4094,10.4173,10.1279,10.1663,15490.652471604,0
+UNTY.US,D,20160823,000000,10.2098,10.28,10.2098,10.2277,4743.5442398017,0
+UNTY.US,D,20160824,000000,10.1851,10.4094,10.1851,10.3472,1964.4163365596,0
+UNTY.US,D,20160825,000000,10.3472,10.6881,10.3472,10.5409,7516.5997586959,0
+UNTY.US,D,20160826,000000,10.4657,10.5409,10.3472,10.3472,4260.7896841402,0
+UNTY.US,D,20160829,000000,10.3304,10.7038,10.3304,10.5032,4773.9061615414,0
+UNTY.US,D,20160830,000000,10.5409,10.8679,10.5231,10.7839,61939.332413081,0
+UNTY.US,D,20160831,000000,10.8679,10.8679,10.3916,10.6961,13946.24271911,0
+UNTY.US,D,20160901,000000,10.8096,10.8096,10.6554,10.6594,2197.1910698975,0
+UNTY.US,D,20160902,000000,10.6961,10.7779,10.6961,10.7779,6069.3481557694,0
+UNTY.US,D,20160906,000000,10.7701,11.0329,10.7128,10.7929,12899.768483148,0
+UNTY.US,D,20160907,000000,10.7977,10.8343,10.7385,10.8185,11324.996808915,0
+UNTY.US,D,20160908,000000,10.7929,10.944,10.7385,10.9351,7589.4683708712,0
+UNTY.US,D,20160909,000000,10.8383,10.863,10.8046,10.8046,3557.4051638369,0
+UNTY.US,D,20160912,000000,10.6584,10.8965,10.6584,10.8965,13901.711900559,0
+UNTY.US,D,20160913,000000,11.3224,11.7137,10.9924,11.2335,39697.200610621,0
+UNTY.US,D,20160914,000000,11.2523,11.6337,11.2335,11.4598,13784.312469832,0
+UNTY.US,D,20160915,000000,11.4598,11.6247,11.3767,11.4182,3330.7028148469,0
+UNTY.US,D,20160916,000000,11.4222,11.5042,11.1129,11.1406,28191.044335327,0
+UNTY.US,D,20160919,000000,11.2957,11.3313,11.0675,11.0852,8484.1329981349,0
+UNTY.US,D,20160920,000000,11.0852,11.0852,11.0062,11.0309,12120.479158495,0
+UNTY.US,D,20160921,000000,11.0062,11.0951,10.8679,11.0951,5334.5896496682,0
+UNTY.US,D,20160922,000000,11.0951,11.0951,11.0675,11.0675,939.19544581524,0
+UNTY.US,D,20160923,000000,11.0023,11.0023,10.942,10.9509,3968.303171381,0
+UNTY.US,D,20160926,000000,10.8857,10.8857,10.8303,10.8491,1138.5720652394,0
+UNTY.US,D,20160927,000000,10.9144,10.9144,10.9144,10.9144,775.24106842077,0
+UNTY.US,D,20160928,000000,11.0062,11.0062,10.8303,10.9144,4476.3593284922,0
+UNTY.US,D,20160929,000000,10.8491,11.5853,10.8491,11.3046,102166.85459009,0
+UNTY.US,D,20160930,000000,11.3441,11.5853,11.3441,11.3867,9692.5374833756,0
+UNTY.US,D,20161003,000000,11.4657,11.4657,11.1831,11.1831,2424.9054829454,0
+UNTY.US,D,20161004,000000,11.2335,11.2335,10.9321,10.9321,5707.0292230088,0
+UNTY.US,D,20161005,000000,11.0635,11.0635,10.9242,10.942,1633.4713895968,0
+UNTY.US,D,20161006,000000,10.9598,10.9894,10.8946,10.8946,4238.5242748645,0
+UNTY.US,D,20161007,000000,10.9144,10.9795,10.9144,10.9795,73990.991215632,0
+UNTY.US,D,20161010,000000,11.2433,11.2433,11.1149,11.1732,2163.7929559838,0
+UNTY.US,D,20161011,000000,11.2137,11.2957,11.185,11.2869,1334.9124924895,0
+UNTY.US,D,20161012,000000,11.3668,11.3668,11.0576,11.1031,2505.8706075846,0
+UNTY.US,D,20161013,000000,11.2869,11.5526,11.185,11.1949,992.83484088874,0
+UNTY.US,D,20161014,000000,10.9321,11.278,10.9144,11.1692,11694.400190081,0
+UNTY.US,D,20161017,000000,11.0754,11.2147,11.0675,11.0675,2532.1842730924,0
+UNTY.US,D,20161018,000000,11.0576,11.0951,11.0576,11.0951,1208.4044852407,0
+UNTY.US,D,20161019,000000,11.1129,11.1129,11.023,11.0487,5127.1165177802,0
+UNTY.US,D,20161020,000000,10.9301,10.9598,10.9301,10.9598,2674.885305269,0
+UNTY.US,D,20161021,000000,11.023,11.023,11.023,11.023,440.2478652259,0
+UNTY.US,D,20161024,000000,10.7769,11.0487,10.7769,11.0062,9276.5791555414,0
+UNTY.US,D,20161025,000000,10.8679,11.2335,10.8679,11.185,8576.230827412,0
+UNTY.US,D,20161026,000000,11.3668,11.3668,11.2335,11.2335,5148.3698629979,0
+UNTY.US,D,20161027,000000,11.185,11.3224,11.185,11.2335,2389.4832409157,0
+UNTY.US,D,20161028,000000,11.0487,11.2335,11.0487,11.1406,1480.6497168402,0
+UNTY.US,D,20161031,000000,11.1406,11.2335,11.1406,11.185,1589.9526351031,0
+UNTY.US,D,20161101,000000,11.1406,11.2335,11.1406,11.2236,3896.4466232637,0
+UNTY.US,D,20161102,000000,11.0062,11.0062,11.0062,11.0062,694.27594378153,0
+UNTY.US,D,20161103,000000,11.0487,11.185,10.9598,10.9598,10465.754423681,0
+UNTY.US,D,20161104,000000,11.0487,11.0951,10.9598,10.9598,3975.3876197869,0
+UNTY.US,D,20161107,000000,11.2335,11.278,11.0329,11.278,10966.726132386,0
+UNTY.US,D,20161108,000000,11.1949,11.3668,11.1949,11.3668,5823.4165896776,0
+UNTY.US,D,20161109,000000,11.185,11.5042,11.185,11.5042,8274.6357381308,0
+UNTY.US,D,20161110,000000,11.5042,11.9132,11.5022,11.9132,6154.3615366406,0
+UNTY.US,D,20161111,000000,11.7315,12.0053,11.5723,11.8244,17367.019235118,0
+UNTY.US,D,20161114,000000,11.8678,12.2769,11.8244,11.8244,25902.76750021,0
+UNTY.US,D,20161115,000000,11.8244,12.2383,11.8244,12.0961,3001.781996,0
+UNTY.US,D,20161116,000000,12.2769,12.3708,11.8244,12.1869,22491.099560725,0
+UNTY.US,D,20161117,000000,12.2334,12.4587,12.2334,12.4587,3475.4279751396,0
+UNTY.US,D,20161118,000000,12.1869,12.5961,12.1869,12.3282,2725.4885081686,0
+UNTY.US,D,20161121,000000,12.4133,12.4133,12.2334,12.4133,2884.3825652731,0
+UNTY.US,D,20161122,000000,12.3559,12.4587,12.3243,12.4133,4990.4878699515,0
+UNTY.US,D,20161123,000000,12.4133,12.4587,12.3708,12.3708,2309.5301803344,0
+UNTY.US,D,20161125,000000,12.4133,12.4133,12.4133,12.4133,217.59377246797,0
+UNTY.US,D,20161128,000000,12.2334,12.3708,12.0517,12.3708,7639.0595097127,0
+UNTY.US,D,20161129,000000,12.3708,12.3708,12.3708,12.3708,118.4114947849,0
+UNTY.US,D,20161130,000000,12.2334,12.4537,12.2334,12.4537,1832.8480090209,0
+UNTY.US,D,20161201,000000,12.4537,12.7146,12.4083,12.5061,3033.1559817977,0
+UNTY.US,D,20161202,000000,12.5961,12.7314,12.4982,12.7314,772407.28905839,0
+UNTY.US,D,20161205,000000,12.8678,13.4607,12.8678,13.428,707734.37162468,0
+UNTY.US,D,20161206,000000,13.4607,15.5563,13.4607,13.9615,21522.554257228,0
+UNTY.US,D,20161207,000000,14.006,14.4615,13.9101,14.4615,28166.754797936,0
+UNTY.US,D,20161208,000000,14.4151,14.5494,14.2323,14.3242,23334.14892103,0
+UNTY.US,D,20161209,000000,14.3686,14.5494,13.7333,14.2323,58260.479562285,0
+UNTY.US,D,20161212,000000,14.2787,14.4151,13.1424,13.5031,52905.648631456,0
+UNTY.US,D,20161213,000000,13.4607,13.7739,13.2778,13.3706,11127.644317607,0
+UNTY.US,D,20161214,000000,13.3706,13.4734,13.2778,13.3242,19162.420873993,0
+UNTY.US,D,20161215,000000,13.3242,13.9833,13.1415,13.7343,13903.736028675,0
+UNTY.US,D,20161216,000000,14.2965,15.3311,14.008,15.2401,78443.061006733,0
+UNTY.US,D,20161219,000000,15.1482,15.1946,14.8291,14.9675,34404.105587331,0
+UNTY.US,D,20161220,000000,14.9675,15.0119,14.7699,14.9675,9971.867163381,0
+UNTY.US,D,20161221,000000,14.9675,14.9675,14.1641,14.92,8822.1623935037,0
+UNTY.US,D,20161222,000000,14.7392,15.0574,14.5534,15.0574,20542.876249092,0
+UNTY.US,D,20161223,000000,14.9675,15.0119,14.6918,14.9675,15346.939375369,0
+UNTY.US,D,20161227,000000,14.6464,15.0119,14.6464,14.6918,3490.6089360094,0
+UNTY.US,D,20161228,000000,14.3578,14.8726,14.2214,14.3271,26986.688106319,0
+UNTY.US,D,20161229,000000,14.1908,14.5771,13.3332,13.8717,62844.117680924,0
+UNTY.US,D,20161230,000000,13.9635,14.3271,13.2175,14.3271,15007.897915941,0
+UNTY.US,D,20170103,000000,14.3716,14.6918,14.2343,14.2817,35164.165694882,0
+UNTY.US,D,20170104,000000,14.3716,14.6464,14.2343,14.2817,11813.823748924,0
+UNTY.US,D,20170105,000000,14.3271,14.92,14.008,14.92,14781.195566953,0
+UNTY.US,D,20170106,000000,14.8291,14.92,14.5534,14.6918,7836.4120010209,0
+UNTY.US,D,20170109,000000,14.6295,14.6918,14.5534,14.6008,4193.9934563129,0
+UNTY.US,D,20170110,000000,14.6464,14.8726,14.6464,14.8726,1269.1283287201,0
+UNTY.US,D,20170111,000000,14.7392,14.7392,14.5534,14.6008,5854.7905754754,0
+UNTY.US,D,20170112,000000,14.5534,14.6008,14.0119,14.3716,5567.3643830061,0
+UNTY.US,D,20170113,000000,14.0396,14.5099,14.0396,14.4181,4562.3847734215,0
+UNTY.US,D,20170117,000000,14.0545,14.3716,14.0545,14.3716,7949.7631755159,0
+UNTY.US,D,20170118,000000,14.3271,14.4645,14.1908,14.1908,9355.5201520648,0
+UNTY.US,D,20170119,000000,14.1908,14.8726,14.1908,14.7392,10187.436807734,0
+UNTY.US,D,20170120,000000,14.92,14.92,14.8291,14.8726,753.98772320297,0
+UNTY.US,D,20170123,000000,14.8726,15.3765,14.1453,15.1028,35408.073132858,0
+UNTY.US,D,20170124,000000,15.1028,15.1028,15.0119,15.0574,4795.1595067592,0
+UNTY.US,D,20170125,000000,14.6464,15.1028,14.4181,14.92,5712.0895432987,0
+UNTY.US,D,20170126,000000,15.1028,15.417,14.9723,15.1482,7702.8195453661,0
+UNTY.US,D,20170127,000000,15.1482,15.1482,14.998,15.1482,2408.7124580175,0
+UNTY.US,D,20170130,000000,15.1482,15.1482,14.8726,15.0574,6709.9847044774,0
+UNTY.US,D,20170131,000000,14.9882,15.0574,14.92,15.0119,12118.455030378,0
+UNTY.US,D,20170201,000000,15.3765,15.3765,15.0574,15.2401,18556.194503256,0
+UNTY.US,D,20170202,000000,15.3311,15.7451,15.2401,15.3311,15972.394963207,0
+UNTY.US,D,20170203,000000,15.2866,15.4674,15.0574,15.1946,9499.2332482994,0
+UNTY.US,D,20170206,000000,15.2401,15.9683,15.2401,15.8785,13807.589943165,0
+UNTY.US,D,20170207,000000,15.9683,16.4258,15.9219,15.9683,14418.876634191,0
+UNTY.US,D,20170208,000000,15.9683,16.1077,15.7875,15.8785,16489.559696841,0
+UNTY.US,D,20170209,000000,16.0623,16.0623,15.5148,15.7431,6159.4218569306,0
+UNTY.US,D,20170210,000000,16.2915,16.3359,14.998,15.7431,5402.3979415536,0
+UNTY.US,D,20170213,000000,16.2431,16.2431,15.5632,15.6957,5881.1042409832,0
+UNTY.US,D,20170214,000000,15.9683,15.9683,15.4634,15.6483,119675.56279332,0
+UNTY.US,D,20170215,000000,15.6027,15.8785,15.0574,15.4219,41275.008477029,0
+UNTY.US,D,20170216,000000,15.3765,15.5198,14.9675,15.2866,17159.54610323,0
+UNTY.US,D,20170217,000000,15.4674,15.5632,15.3617,15.5148,6663.4297578099,0
+UNTY.US,D,20170221,000000,15.582,15.6483,14.9675,15.1028,10558.864317016,0
+UNTY.US,D,20170222,000000,15.0574,15.5148,15.0119,15.4674,6428.630896356,0
+UNTY.US,D,20170223,000000,15.5049,15.5049,15.3765,15.3765,4417.6596131288,0
+UNTY.US,D,20170224,000000,15.4219,15.5148,15.3962,15.5148,4478.3834566082,0
+UNTY.US,D,20170227,000000,15.4674,15.6027,15.4219,15.5148,12941.263109525,0
+UNTY.US,D,20170228,000000,15.6027,15.6027,15.3311,15.4219,3907.5793279015,0
+UNTY.US,D,20170301,000000,15.5148,15.6957,15.2866,15.4674,80495.526916337,0
+UNTY.US,D,20170302,000000,15.2866,15.4219,15.2401,15.2866,3820.5418189143,0
+UNTY.US,D,20170303,000000,15.2817,15.7431,15.1482,15.6957,9510.3659529373,0
+UNTY.US,D,20170306,000000,15.4219,15.9219,15.2934,15.9219,5333.5775856102,0
+UNTY.US,D,20170307,000000,15.8004,16.0623,15.7431,15.8785,10559.876381073,0
+UNTY.US,D,20170308,000000,15.8785,15.9812,15.6097,15.7431,10185.412679617,0
+UNTY.US,D,20170309,000000,15.8785,16.1966,15.7875,15.8785,10200.593640487,0
+UNTY.US,D,20170310,000000,15.9683,15.9683,15.8785,15.8785,6988.3023204248,0
+UNTY.US,D,20170313,000000,15.9219,16.0167,15.6027,15.8349,16071.57724089,0
+UNTY.US,D,20170314,000000,15.7875,16.0167,15.7431,15.7431,74936.259045795,0
+UNTY.US,D,20170315,000000,15.7875,15.8785,15.3755,15.3755,18919.525500075,0
+UNTY.US,D,20170316,000000,15.5622,15.6027,15.421,15.5622,8251.358264797,0
+UNTY.US,D,20170317,000000,15.5622,15.6957,15.0109,15.0109,54397.431052934,0
+UNTY.US,D,20170320,000000,15.2382,15.3755,15.1926,15.3755,9129.8298671328,0
+UNTY.US,D,20170321,000000,15.1562,15.3755,14.6434,14.7806,18416.529663254,0
+UNTY.US,D,20170322,000000,14.8261,14.8261,14.1859,14.3232,16034.130870744,0
+UNTY.US,D,20170323,000000,14.3686,14.752,14.2777,14.4615,4014.8581180485,0
+UNTY.US,D,20170324,000000,15.1926,15.1926,14.9655,14.9655,3496.6813203573,0
+UNTY.US,D,20170327,000000,15.421,15.5622,15.1462,15.5622,6007.612248232,0
+UNTY.US,D,20170328,000000,15.3972,15.6027,15.3755,15.4664,230850.79956358,0
+UNTY.US,D,20170329,000000,15.421,15.5622,15.1462,15.4664,16752.696351918,0
+UNTY.US,D,20170330,000000,15.4664,15.5622,15.1008,15.2856,21342.406854905,0
+UNTY.US,D,20170331,000000,15.5138,15.5622,15.3301,15.5138,7499.3946697101,0
+UNTY.US,D,20170403,000000,15.3301,15.5138,15.1462,15.1462,13250.954711271,0
+UNTY.US,D,20170404,000000,15.2856,15.4664,15.2233,15.3755,6228.242212874,0
+UNTY.US,D,20170405,000000,15.3705,15.4664,14.8697,14.9171,11773.341186604,0
+UNTY.US,D,20170406,000000,14.9171,15.0109,14.8261,15.0109,2410.7365861335,0
+UNTY.US,D,20170407,000000,15.0554,15.3301,15.0554,15.3301,3163.7122452785,0
+UNTY.US,D,20170410,000000,15.3301,15.421,15.1926,15.3301,12951.383750105,0
+UNTY.US,D,20170411,000000,15.2382,15.421,15.2056,15.3755,24776.340203667,0
+UNTY.US,D,20170412,000000,15.421,15.421,15.3301,15.421,2324.7111412043,0
+UNTY.US,D,20170413,000000,15.3301,15.421,15.3301,15.3755,16475.390800028,0
+UNTY.US,D,20170417,000000,15.3301,15.3301,15.2382,15.3301,4831.593812847,0
+UNTY.US,D,20170418,000000,15.3636,15.3755,15.0554,15.1462,8666.3045285732,0
+UNTY.US,D,20170419,000000,15.3301,15.3301,15.0109,15.1008,4493.5644174781,0
+UNTY.US,D,20170420,000000,15.1008,15.1008,14.9655,15.0109,8709.8232830667,0
+UNTY.US,D,20170421,000000,15.0109,15.1008,14.9655,15.0109,7310.1386908658,0
+UNTY.US,D,20170424,000000,15.0109,15.3301,15.0109,15.2382,22170.275254342,0
+UNTY.US,D,20170425,000000,15.3755,15.4664,15.1926,15.421,25139.671200486,0
+UNTY.US,D,20170426,000000,15.6027,15.6027,15.3755,15.3755,7581.3718584073,0
+UNTY.US,D,20170427,000000,15.3597,15.4664,15.1926,15.1926,4412.5992928389,0
+UNTY.US,D,20170428,000000,15.2382,15.3301,14.8697,14.9655,5016.8015354592,0
+UNTY.US,D,20170501,000000,14.8212,15.0109,14.507,14.8697,12536.437486329,0
+UNTY.US,D,20170502,000000,14.7372,14.8944,14.6888,14.7806,10411.102964549,0
+UNTY.US,D,20170503,000000,14.7806,14.7806,14.5494,14.7372,5877.0559847511,0
+UNTY.US,D,20170504,000000,14.9329,14.9655,14.7806,14.8697,11993.971151247,0
+UNTY.US,D,20170505,000000,14.9655,15.1462,14.8697,15.1008,11865.439015881,0
+UNTY.US,D,20170508,000000,14.9655,15.1008,14.9655,15.0554,7359.7298297074,0
+UNTY.US,D,20170509,000000,15.1462,15.1679,15.0109,15.0554,6509.5960209952,0
+UNTY.US,D,20170510,000000,15.2382,15.2856,15.1008,15.2382,4222.3312499366,0
+UNTY.US,D,20170511,000000,15.1926,15.1926,14.9171,14.9171,12489.882539662,0
+UNTY.US,D,20170512,000000,14.9655,14.9655,14.6434,14.8697,24322.935505687,0
+UNTY.US,D,20170515,000000,14.9655,14.9655,14.8697,14.9171,1962.3922084437,0
+UNTY.US,D,20170516,000000,15.0109,15.1462,14.9655,15.1008,6396.2448465004,0
+UNTY.US,D,20170517,000000,15.0554,15.0554,14.6938,14.9655,10237.027946575,0
+UNTY.US,D,20170518,000000,14.9121,14.9171,14.835,14.8488,5560.2799346002,0
+UNTY.US,D,20170519,000000,15.0681,15.0681,14.7806,14.9655,7272.6923207202,0
+UNTY.US,D,20170522,000000,14.9171,15.0109,14.7372,14.8697,6803.0945978125,0
+UNTY.US,D,20170523,000000,14.6938,15.0109,14.6938,14.8697,10938.388338762,0
+UNTY.US,D,20170524,000000,15.0109,15.0109,14.7372,14.7372,6708.9726404194,0
+UNTY.US,D,20170525,000000,14.7806,14.8083,14.6888,14.7806,5022.8739198071,0
+UNTY.US,D,20170526,000000,14.8697,14.9655,14.6888,14.8261,4941.9087951679,0
+UNTY.US,D,20170530,000000,14.9171,14.9655,14.6888,14.8261,5642.2571232974,0
+UNTY.US,D,20170531,000000,14.6938,14.7372,14.1404,14.597,9531.619298155,0
+UNTY.US,D,20170601,000000,14.597,14.9171,14.507,14.7806,14329.814997087,0
+UNTY.US,D,20170602,000000,14.9171,14.9171,14.6888,14.7806,13879.446491282,0
+UNTY.US,D,20170605,000000,14.095,14.9171,14.0505,14.8697,28555.387396204,0
+UNTY.US,D,20170606,000000,14.7372,14.8697,14.1859,14.4615,19869.853650529,0
+UNTY.US,D,20170607,000000,14.7806,14.8697,14.597,14.7806,11232.898979637,0
+UNTY.US,D,20170608,000000,14.9655,14.9655,14.7125,14.8261,13052.590155904,0
+UNTY.US,D,20170609,000000,14.7806,15.1008,14.7806,15.0554,8780.6677671261,0
+UNTY.US,D,20170612,000000,14.7609,14.9171,14.6888,14.7372,17012.796814821,0
+UNTY.US,D,20170613,000000,14.835,15.0643,14.7462,14.9279,16954.097099458,0
+UNTY.US,D,20170614,000000,14.9763,15.0643,14.9279,14.9279,15799.332009292,0
+UNTY.US,D,20170615,000000,15.0197,15.1118,14.9763,15.1118,21057.004790552,0
+UNTY.US,D,20170616,000000,15.1118,15.2036,15.0197,15.0197,9704.6822520715,0
+UNTY.US,D,20170619,000000,15.25,15.25,15.1355,15.2036,125904.81707026,0
+UNTY.US,D,20170620,000000,15.25,15.3419,15.2253,15.2954,12621.450867201,0
+UNTY.US,D,20170621,000000,15.3419,15.3864,15.25,15.25,16051.33595973,0
+UNTY.US,D,20170622,000000,15.3419,15.3419,15.2036,15.2036,28224.44244924,0
+UNTY.US,D,20170623,000000,15.2036,15.3419,15.1118,15.2954,902990.87826875,0
+UNTY.US,D,20170626,000000,15.25,15.4328,15.25,15.2954,30987.377327556,0
+UNTY.US,D,20170627,000000,15.2954,15.661,15.2954,15.5722,49488.92037168,0
+UNTY.US,D,20170628,000000,15.5722,15.6166,15.4328,15.6166,14778.159374778,0
+UNTY.US,D,20170629,000000,15.6166,15.6166,15.5267,15.6166,13857.181082006,0
+UNTY.US,D,20170630,000000,15.6166,15.8478,15.6166,15.755,7195.7754523129,0
+UNTY.US,D,20170703,000000,15.9328,15.9832,15.8478,15.9832,10426.283925419,0
+UNTY.US,D,20170705,000000,16.4881,16.4881,15.9832,16.0316,17811.315356576,0
+UNTY.US,D,20170706,000000,16.0316,16.0781,15.9832,16.0544,17663.55400411,0
+UNTY.US,D,20170707,000000,16.0781,16.0781,16.0781,16.0781,5624.0399702535,0
+UNTY.US,D,20170710,000000,16.0781,16.3973,15.9832,16.3072,22612.547247683,0
+UNTY.US,D,20170711,000000,16.3537,16.4881,16.3537,16.4437,23053.807176966,0
+UNTY.US,D,20170712,000000,16.5365,16.6293,16.4861,16.6293,11096.270331808,0
+UNTY.US,D,20170713,000000,16.6293,16.8112,16.5819,16.8112,10355.439441359,0
+UNTY.US,D,20170714,000000,16.8112,16.8112,16.4881,16.5819,7756.4589404396,0
+UNTY.US,D,20170717,000000,16.4881,16.5365,16.3537,16.5365,8698.6905784289,0
+UNTY.US,D,20170718,000000,16.3973,16.5365,16.3973,16.4881,3651.5271212299,0
+UNTY.US,D,20170719,000000,16.6728,16.7193,16.5365,16.6293,11577.000759354,0
+UNTY.US,D,20170720,000000,16.5819,16.5819,16.4437,16.4881,8295.8890833486,0
+UNTY.US,D,20170721,000000,16.5365,16.5365,16.3537,16.4437,13509.031046059,0
+UNTY.US,D,20170724,000000,16.3973,16.4437,16.3537,16.4437,10743.05997557,0
+UNTY.US,D,20170725,000000,16.3537,16.7638,16.3537,16.7193,11727.798303995,0
+UNTY.US,D,20170726,000000,16.8112,16.8112,16.5819,16.7193,7975.0647769656,0
+UNTY.US,D,20170727,000000,16.7193,16.9041,16.3992,16.8577,6727.1897934633,0
+UNTY.US,D,20170728,000000,16.8112,16.9041,16.8112,16.8577,3580.6826371706,0
+UNTY.US,D,20170731,000000,16.9041,17.0869,16.8577,16.9939,11813.823748924,0
+UNTY.US,D,20170801,000000,17.1778,17.1778,17.1778,17.1778,2781.1520313581,0
+UNTY.US,D,20170802,000000,17.2232,17.3171,17.2232,17.2706,3451.1384377478,0
+UNTY.US,D,20170803,000000,17.3616,17.3616,17.1343,17.1343,2508.9067997586,0
+UNTY.US,D,20170804,000000,16.9939,16.9939,16.9939,16.9939,1132.4996808915,0
+UNTY.US,D,20170807,000000,16.8112,16.8112,16.4437,16.4881,3741.6008223911,0
+UNTY.US,D,20170808,000000,16.5365,16.7638,16.4437,16.6293,3456.1987580378,0
+UNTY.US,D,20170809,000000,16.3072,16.3973,16.3072,16.3072,2133.4310342441,0
+UNTY.US,D,20170810,000000,16.2608,16.2608,15.5267,15.5722,8351.5526065381,0
+UNTY.US,D,20170811,000000,15.661,15.661,15.2954,15.4783,7002.4712172367,0
+UNTY.US,D,20170814,000000,15.5267,15.6166,15.5267,15.6166,4591.7346311032,0
+UNTY.US,D,20170815,000000,15.7094,15.755,15.6373,15.755,4963.1621403857,0
+UNTY.US,D,20170816,000000,15.8014,15.8014,15.661,15.661,2311.5543084504,0
+UNTY.US,D,20170817,000000,15.8014,15.8014,15.2036,15.2954,7498.382605652,0
+UNTY.US,D,20170818,000000,15.0643,16.0781,15.0643,15.7094,11218.730082826,0
+UNTY.US,D,20170821,000000,15.5722,15.9367,15.5722,15.8478,10030.566878744,0
+UNTY.US,D,20170822,000000,15.8923,15.8923,15.8923,15.8923,1187.1511400229,0
+UNTY.US,D,20170823,000000,15.7094,16.1215,15.7094,16.0781,9328.194422499,0
+UNTY.US,D,20170824,000000,16.3072,16.4881,16.2608,16.2608,8595.4600445138,0
+UNTY.US,D,20170825,000000,15.8478,16.1215,15.8478,16.1215,2683.9938817909,0
+UNTY.US,D,20170828,000000,16.0316,16.0316,15.755,15.9832,6323.376234325,0
+UNTY.US,D,20170829,000000,15.8014,16.2539,15.8014,16.0781,3293.2564447013,0
+UNTY.US,D,20170830,000000,15.9367,16.0781,15.755,15.8923,4943.9329232839,0
+UNTY.US,D,20170831,000000,15.9832,16.0316,15.6166,15.9367,11308.803783986,0
+UNTY.US,D,20170901,000000,16.0781,16.0781,15.9367,16.0781,3241.6411777437,0
+UNTY.US,D,20170905,000000,16.0316,16.0781,15.8014,15.8478,7794.9173746433,0
+UNTY.US,D,20170906,000000,15.8014,15.8923,15.7094,15.8478,3357.0164803547,0
+UNTY.US,D,20170907,000000,15.9367,15.9832,15.5722,15.9367,3902.5190076116,0
+UNTY.US,D,20170908,000000,15.9832,16.0316,15.8923,16.0316,2332.8076536682,0
+UNTY.US,D,20170911,000000,16.1215,16.3299,16.0781,16.2608,26239.784831521,0
+UNTY.US,D,20170912,000000,14.835,16.6293,14.835,16.6293,10981.907093256,0
+UNTY.US,D,20170913,000000,15.9367,16.7193,15.9367,16.7193,9575.1380526487,0
+UNTY.US,D,20170914,000000,16.7272,16.7736,16.6807,16.7736,8259.4547772609,0
+UNTY.US,D,20170915,000000,16.82,17.1916,16.6807,17.1451,30990.413519729,0
+UNTY.US,D,20170918,000000,17.1887,17.3734,17.1451,17.3734,9628.7774477222,0
+UNTY.US,D,20170919,000000,17.4653,17.4653,16.9595,17.3269,20325.282476624,0
+UNTY.US,D,20170920,000000,17.4199,17.4199,17.1451,17.1887,10134.809476717,0
+UNTY.US,D,20170921,000000,17.2825,17.2825,16.9149,17.1451,7089.5087262239,0
+UNTY.US,D,20170922,000000,17.1451,17.2351,17.1451,17.2351,4510.769506464,0
+UNTY.US,D,20170925,000000,17.2351,17.4653,17.1451,17.4653,19976.120376618,0
+UNTY.US,D,20170926,000000,17.3269,17.9268,17.3269,17.7409,17434.827527003,0
+UNTY.US,D,20170927,000000,17.7409,18.4326,17.7409,18.4326,27596.962733287,0
+UNTY.US,D,20170928,000000,18.3862,18.8012,18.3398,18.5275,17153.473718882,0
+UNTY.US,D,20170929,000000,18.7577,18.7577,18.2508,18.2508,7216.0167334727,0
+UNTY.US,D,20171002,000000,18.2033,18.3398,18.1292,18.3398,15166.791973047,0
+UNTY.US,D,20171003,000000,18.481,18.481,17.8823,18.3398,13741.805779396,0
+UNTY.US,D,20171004,000000,18.1579,18.4425,18.0196,18.2973,13960.411615922,0
+UNTY.US,D,20171005,000000,18.4326,18.481,17.8823,18.481,7874.8704352246,0
+UNTY.US,D,20171006,000000,18.481,18.481,17.9732,18.2508,13097.120974456,0
+UNTY.US,D,20171009,000000,17.9732,18.2508,17.9732,18.2508,10201.605704545,0
+UNTY.US,D,20171010,000000,18.2973,18.6164,18.2973,18.481,88815.705537077,0
+UNTY.US,D,20171011,000000,18.481,18.6628,18.4326,18.481,11747.027521096,0
+UNTY.US,D,20171012,000000,18.6184,18.6184,18.3398,18.3398,11800.66691617,0
+UNTY.US,D,20171013,000000,18.3398,18.3862,18.1579,18.3862,12609.306098504,0
+UNTY.US,D,20171016,000000,18.481,18.5275,18.2973,18.4326,15382.361617399,0
+UNTY.US,D,20171017,000000,18.2508,18.3467,18.2033,18.3398,4231.4398264585,0
+UNTY.US,D,20171018,000000,18.3862,18.481,18.1579,18.2508,17589.673327876,0
+UNTY.US,D,20171019,000000,18.2973,18.481,18.2973,18.4326,25651.775613829,0
+UNTY.US,D,20171020,000000,18.4326,18.5957,18.2973,18.3862,17936.811299767,0
+UNTY.US,D,20171023,000000,18.4326,18.4326,18.1105,18.2508,17381.18813193,0
+UNTY.US,D,20171024,000000,18.4326,18.481,18.2508,18.2508,4570.4812858854,0
+UNTY.US,D,20171025,000000,18.2033,18.4326,18.0641,18.2508,26091.011414996,0
+UNTY.US,D,20171026,000000,17.9732,18.3862,17.9268,18.2973,18414.505535138,0
+UNTY.US,D,20171027,000000,18.2973,18.4563,18.2973,18.3398,43966.086807226,0
+UNTY.US,D,20171030,000000,18.3398,18.3398,18.1579,18.2033,12990.854248367,0
+UNTY.US,D,20171031,000000,18.3398,18.5719,18.2033,18.2033,27956.245473873,0
+UNTY.US,D,20171101,000000,18.3398,18.3862,18.2033,18.2508,8425.4332827714,0
+UNTY.US,D,20171102,000000,18.2973,18.3862,18.2508,18.3398,24834.027854972,0
+UNTY.US,D,20171103,000000,18.3398,18.3398,18.2033,18.2508,8259.4547772609,0
+UNTY.US,D,20171106,000000,18.2973,18.2973,17.9732,18.0641,3264.9186510775,0
+UNTY.US,D,20171107,000000,18.1105,18.1579,17.5127,17.8349,15516.966137111,0
+UNTY.US,D,20171108,000000,17.7409,18.1579,17.6521,18.0641,9921.2639604814,0
+UNTY.US,D,20171109,000000,17.9732,18.1579,17.9268,18.1105,11069.956666301,0
+UNTY.US,D,20171110,000000,18.1105,18.4326,18.0196,18.0196,9591.3310775765,0
+UNTY.US,D,20171113,000000,17.8823,18.2508,17.8349,18.0641,5123.0682615482,0
+UNTY.US,D,20171114,000000,18.0641,18.1105,17.9732,18.0641,5051.2117134309,0
+UNTY.US,D,20171115,000000,18.0196,18.2083,18.0196,18.2033,9267.4705790195,0
+UNTY.US,D,20171116,000000,18.3862,18.5719,18.3398,18.4326,35007.295765894,0
+UNTY.US,D,20171117,000000,18.3862,18.5719,18.2508,18.5719,72082.238402262,0
+UNTY.US,D,20171120,000000,18.5275,18.6164,18.481,18.6164,10639.829441655,0
+UNTY.US,D,20171121,000000,18.7112,18.8496,18.6628,18.8012,12803.622397639,0
+UNTY.US,D,20171122,000000,18.8012,18.8496,18.7577,18.7577,7888.0272679784,0
+UNTY.US,D,20171124,000000,18.8012,18.8496,18.7805,18.8496,5373.0480838719,0
+UNTY.US,D,20171127,000000,18.8012,18.8496,18.7577,18.8496,4078.6181537019,0
+UNTY.US,D,20171128,000000,18.8496,19.0798,18.8496,19.0798,16950.048843226,0
+UNTY.US,D,20171129,000000,18.4326,19.2162,18.4326,19.2162,17512.756459468,0
+UNTY.US,D,20171130,000000,18.9396,19.2636,18.9396,19.1252,12670.029941983,0
+UNTY.US,D,20171201,000000,18.8496,19.1252,18.7112,18.9396,22214.806072893,0
+UNTY.US,D,20171204,000000,19.1252,19.1252,18.896,18.986,4567.4450937114,0
+UNTY.US,D,20171205,000000,18.7577,18.9623,18.6628,18.6628,8406.2040656696,0
+UNTY.US,D,20171206,000000,18.7577,18.896,18.6628,18.6628,5677.6793653271,0
+UNTY.US,D,20171207,000000,18.6164,18.7577,18.6164,18.6628,30092.712700291,0
+UNTY.US,D,20171208,000000,18.3961,18.8496,18.3961,18.6628,4153.5108939932,0
+UNTY.US,D,20171211,000000,18.6164,18.8012,18.6164,18.6164,10296.739725995,0
+UNTY.US,D,20171212,000000,18.9444,18.986,18.6707,18.9396,11293.622823116,0
+UNTY.US,D,20171213,000000,19.0324,19.0798,18.6628,18.7577,35161.129502708,0
+UNTY.US,D,20171214,000000,18.9593,19.1362,18.7192,18.7192,13775.20389331,0
+UNTY.US,D,20171215,000000,18.6263,19.2744,18.6263,19.0432,31411.432167853,0
+UNTY.US,D,20171218,000000,19.3189,19.3673,19.1806,19.1806,10257.269227735,0
+UNTY.US,D,20171219,000000,18.9968,19.227,18.9968,19.1362,10448.549334695,0
+UNTY.US,D,20171220,000000,19.0432,19.1362,18.8585,18.9968,5432.7598632933,0
+UNTY.US,D,20171221,000000,18.8111,19.0432,18.7656,18.9049,15299.372364643,0
+UNTY.US,D,20171222,000000,18.7676,18.8585,18.6717,18.6717,5991.4192233042,0
+UNTY.US,D,20171226,000000,18.7192,18.8585,18.6717,18.6717,3870.1329577559,0
+UNTY.US,D,20171227,000000,18.6717,18.8585,18.6263,18.6263,2719.4161238206,0
+UNTY.US,D,20171228,000000,18.6263,18.6263,18.489,18.489,2603.0287571517,0
+UNTY.US,D,20171229,000000,18.6717,18.6717,18.2577,18.2577,10391.873747448,0
+UNTY.US,D,20180102,000000,18.4416,18.6717,18.2113,18.5808,11328.033001088,0
+UNTY.US,D,20180103,000000,18.5808,18.8111,18.4416,18.7656,10029.554814686,0
+UNTY.US,D,20180104,000000,18.9049,18.9049,18.1639,18.3487,13946.24271911,0
+UNTY.US,D,20180105,000000,18.489,18.489,18.2677,18.489,6064.2878354794,0
+UNTY.US,D,20180108,000000,18.3487,18.3487,18.1639,18.2113,2481.5810701929,0
+UNTY.US,D,20180109,000000,18.3487,18.3487,18.0276,18.0276,10514.333498463,0
+UNTY.US,D,20180110,000000,18.1639,18.2498,18.1184,18.2113,2410.7365861335,0
+UNTY.US,D,20180111,000000,18.1639,18.3487,18.1639,18.3487,6244.4352378018,0
+UNTY.US,D,20180112,000000,19.0423,19.0907,19.0423,19.0907,1444.2154107526,0
+UNTY.US,D,20180116,000000,19.0907,19.3189,18.7656,18.7656,12136.672183423,0
+UNTY.US,D,20180117,000000,18.9494,18.9494,18.8585,18.9494,3049.3490067255,0
+UNTY.US,D,20180118,000000,18.9968,19.1579,18.9494,18.9494,4905.4744890802,0
+UNTY.US,D,20180119,000000,18.7656,19.0432,18.7656,18.9494,8330.2992613203,0
+UNTY.US,D,20180122,000000,19.0907,19.0907,18.6263,18.8585,5153.4301832879,0
+UNTY.US,D,20180123,000000,18.8111,18.9494,18.8111,18.9049,3444.0539893419,0
+UNTY.US,D,20180124,000000,19.0432,19.0907,18.6717,18.6717,4222.3312499366,0
+UNTY.US,D,20180125,000000,18.7064,18.9049,18.6263,18.9049,1923.9337742401,0
+UNTY.US,D,20180126,000000,18.8111,18.9968,18.6717,18.9968,7990.2457378354,0
+UNTY.US,D,20180129,000000,18.9968,19.0432,18.7656,18.8585,9719.8632129413,0
+UNTY.US,D,20180130,000000,18.7192,19.0907,18.489,18.9494,14316.658164335,0
+UNTY.US,D,20180131,000000,18.5808,19.0907,18.5808,18.9968,4641.3257699447,0
+UNTY.US,D,20180201,000000,18.9494,19.1362,18.9494,19.0907,5679.7034934431,0
+UNTY.US,D,20180202,000000,18.9968,19.066,18.9968,18.9968,6043.0344902617,0
+UNTY.US,D,20180205,000000,18.9494,19.0631,18.9049,18.9049,13444.258946346,0
+UNTY.US,D,20180206,000000,18.9049,19.1806,18.9049,18.9494,18141.248239481,0
+UNTY.US,D,20180207,000000,19.0907,19.1362,18.9494,19.0432,6936.6870534673,0
+UNTY.US,D,20180208,000000,18.8111,18.8111,18.8111,18.8111,28510.856577653,0
+UNTY.US,D,20180209,000000,18.9494,19.0432,18.6263,18.8111,20381.958063871,0
+UNTY.US,D,20180212,000000,18.9494,18.9968,18.7192,18.7656,6378.0276934565,0
+UNTY.US,D,20180213,000000,18.6717,18.6717,18.2577,18.2577,6890.1321067997,0
+UNTY.US,D,20180214,000000,18.2577,18.6026,18.2577,18.489,7622.8664847849,0
+UNTY.US,D,20180215,000000,18.4978,18.6717,18.3951,18.6717,12004.091791827,0
+UNTY.US,D,20180216,000000,18.5808,18.8585,18.5808,18.8111,4253.7052357343,0
+UNTY.US,D,20180220,000000,18.7192,18.7192,18.489,18.489,4554.2882609575,0
+UNTY.US,D,20180221,000000,18.6303,18.8585,18.6303,18.8585,6451.9083696898,0
+UNTY.US,D,20180222,000000,18.5858,18.9049,18.5858,18.7656,5533.9662690924,0
+UNTY.US,D,20180223,000000,18.7656,19.2033,18.7656,19.1362,9907.0950636696,0
+UNTY.US,D,20180226,000000,19.0907,19.3189,19.066,19.3189,3440.0057331099,0
+UNTY.US,D,20180227,000000,19.227,19.5966,19.227,19.4128,7004.4953453526,0
+UNTY.US,D,20180228,000000,19.1806,19.5057,19.0432,19.0907,10547.731612378,0
+UNTY.US,D,20180301,000000,18.8111,19.227,18.8111,19.1806,4775.9302896574,0
+UNTY.US,D,20180302,000000,19.227,19.5512,19.227,19.5512,5165.5749519838,0
+UNTY.US,D,20180305,000000,19.5512,19.6894,19.5057,19.6894,3375.2336333985,0
+UNTY.US,D,20180306,000000,19.646,19.9681,19.646,19.9681,8756.3782297343,0
+UNTY.US,D,20180307,000000,20.06,20.1983,20.0136,20.1518,3590.8032777505,0
+UNTY.US,D,20180308,000000,19.8733,20.06,19.8733,19.9681,3889.3621748577,0
+UNTY.US,D,20180309,000000,20.2448,20.8911,20.1518,20.7971,15252.817417976,0
+UNTY.US,D,20180312,000000,20.8445,21.0303,19.8733,21.0303,4500.648865884,0
+UNTY.US,D,20180313,000000,20.8445,21.215,20.806,20.9839,4263.8258763142,0
+UNTY.US,D,20180314,000000,20.5274,21.1686,20.5274,20.9839,3967.291107323,0
+UNTY.US,D,20180315,000000,20.5303,20.9235,20.5303,20.9008,3586.7550215185,0
+UNTY.US,D,20180316,000000,20.8544,21.0847,20.5303,20.9482,27864.147644595,0
+UNTY.US,D,20180319,000000,20.6232,20.7171,20.5748,20.5748,2817.5863374457,0
+UNTY.US,D,20180320,000000,20.5748,20.805,20.5748,20.6232,5442.8805038733,0
+UNTY.US,D,20180321,000000,20.6232,20.805,20.6232,20.805,4935.8364108199,0
+UNTY.US,D,20180322,000000,20.805,20.9937,20.805,20.805,7610.721716089,0
+UNTY.US,D,20180323,000000,20.6232,20.7616,20.5303,20.5303,9686.4650990276,0
+UNTY.US,D,20180326,000000,20.805,20.805,20.6232,20.7616,7728.1211468159,0
+UNTY.US,D,20180327,000000,20.8544,20.8544,20.4384,20.4384,5582.5453438759,0
+UNTY.US,D,20180328,000000,20.4384,20.4384,19.9909,20.2972,11480.854673845,0
+UNTY.US,D,20180329,000000,20.5303,20.7171,19.5105,20.391,7564.1667694214,0
+UNTY.US,D,20180402,000000,20.5846,20.5846,19.7902,19.8357,5569.3885111221,0
+UNTY.US,D,20180403,000000,19.974,20.6706,19.8219,20.5303,6562.2233520108,0
+UNTY.US,D,20180404,000000,20.067,20.7616,20.067,20.5303,8322.2027488564,0
+UNTY.US,D,20180405,000000,20.7171,20.7961,20.6143,20.6706,12454.460297632,0
+UNTY.US,D,20180406,000000,20.2052,20.4818,20.1815,20.4818,4316.4532073298,0
+UNTY.US,D,20180409,000000,19.9276,20.6232,19.9276,20.4818,3898.4707513796,0
+UNTY.US,D,20180410,000000,20.6706,20.9008,20.6232,20.7616,13179.098163153,0
+UNTY.US,D,20180411,000000,20.8544,22.0836,20.6232,20.8544,6582.4646331706,0
+UNTY.US,D,20180412,000000,21.5491,21.7348,21.2714,21.2714,7131.0033526015,0
+UNTY.US,D,20180416,000000,20.9008,22.471,20.9008,21.4552,15151.611012177,0
+UNTY.US,D,20180417,000000,21.5026,21.5026,20.6232,20.9482,7589.4683708712,0
+UNTY.US,D,20180418,000000,20.9482,21.3178,20.9482,21.0393,4591.7346311032,0
+UNTY.US,D,20180419,000000,21.1074,21.2714,20.9008,20.9937,6476.1979070816,0
+UNTY.US,D,20180420,000000,20.805,21.2714,20.6706,21.0847,10284.5949573,0
+UNTY.US,D,20180423,000000,20.5303,20.6706,20.2566,20.4818,7402.2365201429,0
+UNTY.US,D,20180424,000000,20.9167,20.9167,20.5748,20.9008,5825.4407177936,0
+UNTY.US,D,20180425,000000,20.067,20.3446,19.6944,20.2052,11334.105385436,0
+UNTY.US,D,20180426,000000,20.1134,20.2972,19.6944,20.067,7256.4992957924,0
+UNTY.US,D,20180427,000000,20.067,20.5303,19.8752,20.5303,6875.9632099879,0
+UNTY.US,D,20180430,000000,20.4384,20.4384,19.7004,20.391,10606.431327741,0
+UNTY.US,D,20180501,000000,20.3446,20.3446,19.6026,20.2972,3976.3996838449,0
+UNTY.US,D,20180502,000000,20.391,20.391,19.974,19.974,5529.9180128605,0
+UNTY.US,D,20180503,000000,20.0204,20.1054,19.974,20.0204,1970.4887209076,0
+UNTY.US,D,20180504,000000,20.0204,20.2972,19.8801,20.2972,6890.1321067997,0
+UNTY.US,D,20180507,000000,20.391,20.391,20.391,20.391,1425.9982577087,0
+UNTY.US,D,20180508,000000,20.4818,20.5748,20.4818,20.5748,3672.7804664477,0
+UNTY.US,D,20180509,000000,20.5748,21.5026,20.5748,21.5026,4410.5751647228,0
+UNTY.US,D,20180510,000000,21.5124,21.7348,21.5124,21.5491,4832.6058769049,0
+UNTY.US,D,20180511,000000,21.6419,21.6419,21.3178,21.4552,3209.255127888,0
+UNTY.US,D,20180514,000000,21.4019,21.8504,21.1558,21.5026,21220.959167946,0
+UNTY.US,D,20180515,000000,21.5026,21.5026,20.391,21.3178,20480.128277497,0
+UNTY.US,D,20180516,000000,21.3178,21.4116,21.3178,21.3178,10693.468836729,0
+UNTY.US,D,20180517,000000,21.4116,21.5026,21.4116,21.5026,5080.5615711126,0
+UNTY.US,D,20180518,000000,21.4116,21.5026,21.225,21.3178,8956.7669132165,0
+UNTY.US,D,20180521,000000,21.3573,21.4116,21.3178,21.4116,6500.4874444733,0
+UNTY.US,D,20180522,000000,21.3642,21.3642,20.8544,20.9937,5243.5038844491,0
+UNTY.US,D,20180523,000000,21.1361,21.225,21.0847,21.1311,6184.7234583803,0
+UNTY.US,D,20180524,000000,21.2714,21.2714,20.8544,21.1795,5751.5600415604,0
+UNTY.US,D,20180525,000000,21.225,21.3178,21.1795,21.225,4908.5106812542,0
+UNTY.US,D,20180529,000000,21.225,21.3178,21.1795,21.3178,14532.227808686,0
+UNTY.US,D,20180530,000000,21.4116,21.6874,21.3742,21.5026,8730.0645642266,0
+UNTY.US,D,20180531,000000,21.5975,21.6874,21.4552,21.4552,6099.7100775091,0
+UNTY.US,D,20180601,000000,21.5827,21.6874,21.5827,21.6874,7711.928121888,0
+UNTY.US,D,20180604,000000,21.5975,21.6874,21.3178,21.4116,10755.204744265,0
+UNTY.US,D,20180605,000000,21.0847,21.4552,20.9937,21.4552,8856.5725714754,0
+UNTY.US,D,20180606,000000,21.4552,21.6874,21.225,21.225,9206.7467355401,0
+UNTY.US,D,20180607,000000,21.3178,21.4116,21.3079,21.4116,5204.0333861875,0
+UNTY.US,D,20180608,000000,21.4116,21.4116,21.2714,21.2714,8109.6692966783,0
+UNTY.US,D,20180611,000000,21.4116,22.4314,21.4116,21.5026,11290.586630943,0
+UNTY.US,D,20180612,000000,21.5026,21.5026,21.049,21.1795,18796.053685,0
+UNTY.US,D,20180613,000000,20.9482,21.2714,20.9482,21.1795,7090.5207902818,0
+UNTY.US,D,20180614,000000,20.7339,20.8237,20.4078,20.639,11407.98606167,0
+UNTY.US,D,20180615,000000,20.4997,20.9195,20.4997,20.6874,21919.28336796,0
+UNTY.US,D,20180618,000000,20.7339,21.1034,20.7339,20.8237,4442.9612145786,0
+UNTY.US,D,20180619,000000,20.7783,21.383,20.5442,21.1993,12049.634674436,0
+UNTY.US,D,20180620,000000,21.383,21.5688,21.2881,21.5234,6993.3626407148,0
+UNTY.US,D,20180621,000000,21.383,21.6617,20.5442,21.383,6510.6080850533,0
+UNTY.US,D,20180622,000000,21.5688,21.6182,21.1508,21.6182,41649.472178486,0
+UNTY.US,D,20180625,000000,21.7081,21.7081,21.5234,21.5688,6561.2112879528,0
+UNTY.US,D,20180626,000000,21.5688,21.8938,21.5688,21.7546,6485.3064836035,0
+UNTY.US,D,20180627,000000,21.8938,21.9413,21.6617,21.7546,4087.7267302239,0
+UNTY.US,D,20180628,000000,21.8711,21.9413,21.7546,21.8474,13054.61428402,0
+UNTY.US,D,20180629,000000,22.0352,22.0352,21.1508,21.1508,9100.4800094512,0
+UNTY.US,D,20180702,000000,21.1508,22.0352,21.1508,21.9413,8407.2161297275,0
+UNTY.US,D,20180703,000000,21.7081,22.22,21.7081,21.9413,6192.8199708443,0
+UNTY.US,D,20180705,000000,21.803,22.22,21.803,22.127,12954.419942279,0
+UNTY.US,D,20180706,000000,22.22,22.22,22.0816,22.0816,4538.0952360297,0
+UNTY.US,D,20180709,000000,22.0816,22.2664,22.0816,22.0816,11359.406986886,0
+UNTY.US,D,20180710,000000,22.2664,22.3128,22.127,22.127,6205.9768035981,0
+UNTY.US,D,20180711,000000,22.127,22.1726,21.8474,22.0816,8456.8072685691,0
+UNTY.US,D,20180712,000000,22.2664,22.6389,22.2417,22.3612,6234.3145972219,0
+UNTY.US,D,20180713,000000,22.127,22.3128,22.127,22.2664,3171.8087577424,0
+UNTY.US,D,20180716,000000,22.4511,22.7308,22.4511,22.7308,10658.046594699,0
+UNTY.US,D,20180717,000000,22.872,23.1508,22.7762,22.8246,8294.8770192906,0
+UNTY.US,D,20180718,000000,22.9649,22.9649,22.872,22.872,6970.085167381,0
+UNTY.US,D,20180719,000000,22.9175,23.1982,22.7762,22.872,8508.4225355266,0
+UNTY.US,D,20180720,000000,22.9649,23.1033,22.872,23.1033,5646.3053795293,0
+UNTY.US,D,20180723,000000,23.0786,23.6141,22.8246,23.3829,19469.076283564,0
+UNTY.US,D,20180724,000000,23.5222,23.5559,23.287,23.3829,6386.1242059204,0
+UNTY.US,D,20180725,000000,23.5676,23.5676,23.2554,23.287,4148.4505737033,0
+UNTY.US,D,20180726,000000,23.4758,23.6141,23.2416,23.5222,13435.150369825,0
+UNTY.US,D,20180727,000000,23.3829,23.708,22.5441,22.5441,8839.3674824896,0
+UNTY.US,D,20180730,000000,22.7308,22.7762,22.5441,22.5935,5242.4918203911,0
+UNTY.US,D,20180731,000000,22.6685,22.7308,22.5441,22.6864,5575.46089547,0
+UNTY.US,D,20180801,000000,22.7308,22.7308,22.5935,22.5935,5263.7451656089,0
+UNTY.US,D,20180802,000000,22.7308,22.9175,22.7308,22.872,6101.7342056251,0
+UNTY.US,D,20180803,000000,22.6864,22.872,21.803,21.8938,24822.895150335,0
+UNTY.US,D,20180806,000000,21.8938,22.0816,21.7081,21.9413,6664.4418218678,0
+UNTY.US,D,20180807,000000,21.9413,22.1726,21.9413,22.0816,3687.9614273176,0
+UNTY.US,D,20180808,000000,21.9413,22.1726,21.9413,22.127,1760.9914609035,0
+UNTY.US,D,20180809,000000,22.2614,22.2614,22.0352,22.0816,7038.9055233243,0
+UNTY.US,D,20180810,000000,22.0816,22.0816,21.97,22.0816,1543.3976884356,0
+UNTY.US,D,20180813,000000,22.0816,23.0005,21.9868,22.7762,40212.341216139,0
+UNTY.US,D,20180814,000000,22.7762,23.0104,22.6864,23.0104,21436.528812299,0
+UNTY.US,D,20180815,000000,23.0104,23.0104,22.5441,22.6864,9951.6258822212,0
+UNTY.US,D,20180816,000000,22.6864,22.7762,22.5935,22.7308,15877.260941756,0
+UNTY.US,D,20180817,000000,22.5935,22.7308,22.5441,22.5441,8718.9318595886,0
+UNTY.US,D,20180820,000000,22.6864,22.6864,22.5599,22.5935,4630.1930653068,0
+UNTY.US,D,20180821,000000,22.4975,23.0104,22.4975,22.872,13813.662327512,0
+UNTY.US,D,20180822,000000,22.872,22.9175,22.8246,22.8246,6002.551927942,0
+UNTY.US,D,20180823,000000,22.6389,23.0104,22.6389,23.0104,12116.430902263,0
+UNTY.US,D,20180824,000000,23.0104,23.0104,22.8246,22.872,11345.238090074,0
+UNTY.US,D,20180827,000000,23.0104,23.0104,22.5935,22.5935,6780.8291885368,0
+UNTY.US,D,20180828,000000,22.7308,22.7308,22.6389,22.7308,1866.2461229346,0
+UNTY.US,D,20180829,000000,22.8246,22.872,22.7762,22.8246,3024.0474052758,0
+UNTY.US,D,20180830,000000,22.872,22.9175,22.4511,22.4511,10071.049441064,0
+UNTY.US,D,20180831,000000,22.4975,22.7308,22.3612,22.6864,4817.4249160351,0
+UNTY.US,D,20180904,000000,22.7308,22.7762,22.4975,22.5441,30274.884230729,0
+UNTY.US,D,20180905,000000,22.5441,22.6864,22.3612,22.3612,4408.5510366069,0
+UNTY.US,D,20180906,000000,22.3128,22.4768,22.3128,22.3128,6728.2018575212,0
+UNTY.US,D,20180907,000000,22.3128,22.5441,21.8474,22.3128,3160.6760531045,0
+UNTY.US,D,20180910,000000,22.4511,22.4511,22.21,22.3612,9729.9838535213,0
+UNTY.US,D,20180911,000000,22.4511,22.4511,22.22,22.3612,5003.6447027053,0
+UNTY.US,D,20180912,000000,21.9868,22.4067,21.9868,22.22,7704.8436734821,0
+UNTY.US,D,20180913,000000,22.379,22.4264,21.5391,22.3325,18083.560588175,0
+UNTY.US,D,20180914,000000,22.0045,22.4264,21.8207,21.8207,12965.552646917,0
+UNTY.US,D,20180917,000000,21.8662,21.9117,21.0263,21.9117,10339.246416432,0
+UNTY.US,D,20180918,000000,21.9117,21.9117,21.3999,21.4463,5414.5427102495,0
+UNTY.US,D,20180919,000000,21.4463,21.4463,21.1666,21.213,6777.7929963628,0
+UNTY.US,D,20180920,000000,21.305,21.3999,21.1666,21.3999,4246.6207873284,0
+UNTY.US,D,20180921,000000,21.305,21.5865,21.305,21.5865,30233.389604352,0
+UNTY.US,D,20180924,000000,21.5391,22.1459,21.213,22.1459,22964.745539865,0
+UNTY.US,D,20180925,000000,22.0519,22.1459,21.6321,21.7249,9679.3806506217,0
+UNTY.US,D,20180926,000000,21.8207,22.0519,21.3999,21.4927,6535.909686503,0
+UNTY.US,D,20180927,000000,21.5391,21.6795,21.3999,21.4463,8601.5324288617,0
+UNTY.US,D,20180928,000000,21.4463,21.4927,21.3336,21.3525,8057.0419656629,0
+UNTY.US,D,20181001,000000,21.4463,21.4463,20.9235,20.9799,15322.649837977,0
+UNTY.US,D,20181002,000000,20.9799,21.0994,20.9385,21.0994,15593.883005519,0
+UNTY.US,D,20181003,000000,21.0363,21.1094,20.9532,20.9799,10771.397769194,0
+UNTY.US,D,20181004,000000,20.9335,20.9335,19.0294,20.6074,17956.040516868,0
+UNTY.US,D,20181005,000000,20.5589,20.64,20.0847,20.2982,9388.9182659784,0
+UNTY.US,D,20181008,000000,20.2626,20.2982,20.1499,20.1499,10181.364423385,0
+UNTY.US,D,20181009,000000,20.1746,20.1785,20.0471,20.0471,10136.833604834,0
+UNTY.US,D,20181010,000000,20.057,20.1687,19.9542,19.9542,9552.8726433728,0
+UNTY.US,D,20181011,000000,20.0471,20.0471,19.5799,19.6747,16788.118593948,0
+UNTY.US,D,20181012,000000,19.8792,20.1934,19.4968,19.4968,15028.139197102,0
+UNTY.US,D,20181015,000000,19.4968,19.9542,19.4968,19.6569,11696.424318197,0
+UNTY.US,D,20181016,000000,19.6093,19.6093,19.3673,19.5799,7182.618619559,0
+UNTY.US,D,20181017,000000,19.4691,19.5352,19.4494,19.4494,4719.25470241,0
+UNTY.US,D,20181018,000000,19.4691,19.6657,19.396,19.5352,18132.139662959,0
+UNTY.US,D,20181019,000000,19.5799,20.8367,19.5799,20.5491,12561.739087779,0
+UNTY.US,D,20181022,000000,20.7012,20.7012,20.0471,20.0471,7707.8798656561,0
+UNTY.US,D,20181023,000000,19.8525,20.6598,19.8525,20.4591,6013.6846325799,0
+UNTY.US,D,20181024,000000,20.5876,20.5876,20.0471,20.1785,6531.8614302711,0
+UNTY.US,D,20181025,000000,20.4088,20.4681,19.5799,20.4681,8532.7120729184,0
+UNTY.US,D,20181026,000000,20.2902,20.8397,20.2902,20.6074,4267.8741325462,0
+UNTY.US,D,20181029,000000,20.8188,20.8188,19.8525,20.1124,13274.232184605,0
+UNTY.US,D,20181030,000000,20.1499,20.1499,19.6924,19.897,7861.7136024706,0
+UNTY.US,D,20181031,000000,19.8604,19.8604,19.2646,19.7388,17084.653362939,0
+UNTY.US,D,20181101,000000,19.6934,19.806,19.5067,19.806,5038.0548806771,0
+UNTY.US,D,20181102,000000,19.6707,19.7675,19.6193,19.6193,4980.3672293715,0
+UNTY.US,D,20181105,000000,19.7488,19.7675,19.4257,19.7191,11401.913677322,0
+UNTY.US,D,20181106,000000,19.729,19.7675,19.5235,19.6293,3322.606302383,0
+UNTY.US,D,20181107,000000,19.7191,19.7675,19.4791,19.7675,5202.0092580715,0
+UNTY.US,D,20181108,000000,19.7675,19.8604,19.6737,19.7775,16114.083931326,0
+UNTY.US,D,20181109,000000,19.7775,19.8249,19.729,19.729,38882.489043938,0
+UNTY.US,D,20181112,000000,19.7675,19.9829,19.7488,19.7872,26412.847785438,0
+UNTY.US,D,20181113,000000,19.9829,22.7505,19.9829,22.7505,18717.112688477,0
+UNTY.US,D,20181114,000000,22.9294,22.9571,21.1666,21.802,22555.871660436,0
+UNTY.US,D,20181115,000000,22.0144,22.0144,21.4838,21.8464,6369.9311809926,0
+UNTY.US,D,20181116,000000,21.7348,21.7348,20.9889,20.9889,8525.6276245125,0
+UNTY.US,D,20181119,000000,20.8198,21.22,20.1044,20.5778,15170.840229278,0
+UNTY.US,D,20181120,000000,20.5047,21.0767,20.5047,20.5491,3479.4762313716,0
+UNTY.US,D,20181121,000000,21.055,21.055,20.1974,20.5679,6552.1027114309,0
+UNTY.US,D,20181123,000000,20.2626,21.0905,20.2626,20.4305,6125.0116789589,0
+UNTY.US,D,20181126,000000,20.644,20.644,20.2982,20.4117,4750.6286882077,0
+UNTY.US,D,20181127,000000,20.0927,21.3525,20.0927,20.1885,9158.1676607566,0
+UNTY.US,D,20181128,000000,20.3742,20.6825,20.2715,20.4848,7445.7552746366,0
+UNTY.US,D,20181129,000000,20.6064,20.8198,20.479,20.6252,5506.6405395267,0
+UNTY.US,D,20181130,000000,20.4681,21.3742,20.4681,20.719,24490.938139313,0
+UNTY.US,D,20181203,000000,20.7042,20.7606,20.3258,20.4848,11262.248837319,0
+UNTY.US,D,20181204,000000,20.2902,20.5284,19.9542,19.9542,18648.292332534,0
+UNTY.US,D,20181206,000000,19.8337,19.9642,19.7388,19.9642,19413.412760375,0
+UNTY.US,D,20181207,000000,19.9068,19.973,19.7675,19.8604,15334.794606673,0
+UNTY.US,D,20181210,000000,19.8792,20.0096,19.7675,20.0096,5317.3845606824,0
+UNTY.US,D,20181211,000000,20.0471,20.0471,19.8881,19.9642,4958.1018200958,0
+UNTY.US,D,20181212,000000,19.9642,19.9958,19.4888,19.7102,16225.410977704,0
+UNTY.US,D,20181213,000000,19.6707,19.7488,19.4128,19.4128,5907.4179064909,0
+UNTY.US,D,20181214,000000,19.3466,19.5659,18.9533,18.9533,7317.2231392718,0
+UNTY.US,D,20181217,000000,19.0205,19.1035,18.1115,18.2251,14970.451545796,0
+UNTY.US,D,20181218,000000,17.7943,19.7576,17.7943,19.2725,10566.96082948,0
+UNTY.US,D,20181219,000000,19.0205,19.5145,18.3802,19.3663,10650.962146292,0
+UNTY.US,D,20181220,000000,19.4394,19.9829,17.402,17.5592,32962.926368753,0
+UNTY.US,D,20181221,000000,17.1945,18.0304,17.0642,17.7844,29821.47953275,0
+UNTY.US,D,20181224,000000,17.7746,18.1254,17.4465,17.4564,18147.320623829,0
+UNTY.US,D,20181226,000000,17.7103,18.4119,17.7103,18.3922,13467.53641968,0
+UNTY.US,D,20181227,000000,18.2053,18.3011,17.8784,17.8784,11754.111969502,0
+UNTY.US,D,20181228,000000,17.5137,18.982,17.5137,18.8328,7887.0152039204,0
+UNTY.US,D,20181231,000000,18.7112,20.478,18.5344,19.4217,10313.944814983,0
+UNTY.US,D,20190102,000000,19.2725,19.2725,18.4959,19.0007,12302.650688933,0
+UNTY.US,D,20190103,000000,18.9069,19.0007,18.7301,18.7301,9754.273390913,0
+UNTY.US,D,20190104,000000,18.899,18.899,18.3258,18.6628,17245.571548159,0
+UNTY.US,D,20190107,000000,18.4959,18.654,16.8398,17.2134,107275.75395483,0
+UNTY.US,D,20190108,000000,17.2134,18.4386,17.2134,17.831,36716.671959839,0
+UNTY.US,D,20190109,000000,17.7103,18.8625,17.6362,17.7746,32794.923735126,0
+UNTY.US,D,20190110,000000,17.6718,19.3179,17.5503,17.737,17881.147776577,0
+UNTY.US,D,20190111,000000,17.5503,17.7646,17.5503,17.737,11535.506132977,0
+UNTY.US,D,20190114,000000,17.6817,17.7569,17.2608,17.402,21980.007211439,0
+UNTY.US,D,20190115,000000,17.494,17.6362,17.3359,17.6066,4994.5361261834,0
+UNTY.US,D,20190116,000000,17.6629,17.9278,17.4209,17.9148,9014.4545645219,0
+UNTY.US,D,20190117,000000,17.9525,19.1688,17.9148,18.813,33165.33918035,0
+UNTY.US,D,20190118,000000,18.8032,18.8032,18.0147,18.3348,8971.9478740863,0
+UNTY.US,D,20190122,000000,18.0838,19.2448,17.8407,17.8881,13359.245565476,0
+UNTY.US,D,20190123,000000,18.0304,19.9612,18.0304,18.6441,8950.6945288685,0
+UNTY.US,D,20190124,000000,18.6075,18.6075,18.2924,18.5611,6234.3145972219,0
+UNTY.US,D,20190125,000000,18.3922,18.7112,18.3348,18.6441,14271.115281726,0
+UNTY.US,D,20190128,000000,18.3545,18.8032,18.3348,18.654,15337.830798847,0
+UNTY.US,D,20190129,000000,18.7301,19.067,18.3418,18.7014,12341.109123137,0
+UNTY.US,D,20190130,000000,18.7854,19.1411,18.4356,18.7112,19509.558845884,0
+UNTY.US,D,20190131,000000,18.7112,18.7112,18.3448,18.5344,16627.200408726,0
+UNTY.US,D,20190201,000000,18.3258,18.5344,18.2251,18.3258,15902.562543206,0
+UNTY.US,D,20190204,000000,18.5897,19.1726,18.571,18.8427,32370.868894828,0
+UNTY.US,D,20190205,000000,18.7558,19.1639,18.6717,18.8032,19404.304183853,0
+UNTY.US,D,20190206,000000,18.7399,18.9247,18.6164,18.7676,15047.368414204,0
+UNTY.US,D,20190207,000000,18.8693,19.0245,18.3941,18.7498,23769.336465967,0
+UNTY.US,D,20190208,000000,18.9623,19.1658,18.5235,18.6628,19836.455536615,0
+UNTY.US,D,20190211,000000,18.5986,18.8002,18.1679,18.6817,16735.491262932,0
+UNTY.US,D,20190212,000000,18.7014,18.7942,18.487,18.7942,7465.9965557963,0
+UNTY.US,D,20190213,000000,18.8693,19.0571,18.6915,18.8427,9288.7239242373,0
+UNTY.US,D,20190214,000000,18.8427,18.8516,18.571,18.571,9634.8498320701,0
+UNTY.US,D,20190215,000000,18.654,18.8891,18.6164,18.7112,13887.543003746,0
+UNTY.US,D,20190219,000000,18.6817,19.2201,18.6717,18.8605,23134.772301606,0
+UNTY.US,D,20190220,000000,18.8427,19.225,18.8427,19.0472,10437.416630057,0
+UNTY.US,D,20190221,000000,20.9562,20.9562,19.2725,19.4029,8575.218763354,0
+UNTY.US,D,20190222,000000,19.6293,19.7775,19.6193,19.7775,10963.689940212,0
+UNTY.US,D,20190225,000000,19.7775,20.7714,19.7775,20.3476,17575.504431064,0
+UNTY.US,D,20190226,000000,20.5807,20.6568,20.3476,20.3476,10860.459406297,0
+UNTY.US,D,20190227,000000,20.4977,20.7724,20.4711,20.5709,5802.1632444598,0
+UNTY.US,D,20190228,000000,20.7329,20.9937,20.6667,20.6667,6400.2931027323,0
+UNTY.US,D,20190301,000000,20.6667,21.0402,20.5619,20.804,7363.7780859393,0
+UNTY.US,D,20190304,000000,20.3574,20.4334,19.6924,20.2269,8058.0540297208,0
+UNTY.US,D,20190305,000000,20.393,20.5807,19.8159,19.8159,8905.1516462589,0
+UNTY.US,D,20190306,000000,20.0204,20.3001,19.8012,20.2072,12578.944176764,0
+UNTY.US,D,20190307,000000,20.2635,20.4878,19.6657,19.6657,5299.1674076386,0
+UNTY.US,D,20190308,000000,19.6093,20.0204,19.2922,19.2922,7773.6640294255,0
+UNTY.US,D,20190311,000000,19.0868,19.3091,19.0107,19.2824,4944.9449873418,0
+UNTY.US,D,20190312,000000,19.0995,19.1035,18.9434,18.9434,2118.2500733743,0
+UNTY.US,D,20190313,000000,18.9434,19.3179,18.7775,19.0384,7802.0018230492,0
+UNTY.US,D,20190314,000000,19.0107,19.649,19.0107,19.5452,7266.6199363722,0
+UNTY.US,D,20190315,000000,19.6016,19.8317,19.1776,19.4404,23494.055042193,0
+UNTY.US,D,20190318,000000,19.3862,19.5265,19.3377,19.5265,4132.2575487754,0
+UNTY.US,D,20190319,000000,19.0107,19.3377,18.8783,18.8783,13552.549800552,0
+UNTY.US,D,20190320,000000,18.6817,19.1222,18.5877,18.5877,6883.0476583938,0
+UNTY.US,D,20190321,000000,18.6342,18.8022,18.3714,18.3714,7859.6894743547,0
+UNTY.US,D,20190322,000000,18.0987,18.0987,17.6017,17.6017,13373.414462287,0
+UNTY.US,D,20190325,000000,17.6411,19.1411,15.7154,17.244,7929.521894356,0
+UNTY.US,D,20190326,000000,17.244,17.4504,17.1521,17.4504,17129.18418149,0
+UNTY.US,D,20190327,000000,17.3872,18.6865,17.3872,17.573,11627.603962253,0
+UNTY.US,D,20190328,000000,17.5542,17.8566,17.4979,17.8566,5371.0239557559,0
+UNTY.US,D,20190329,000000,17.8566,18.8683,17.4801,17.7242,22545.751019856,0
+UNTY.US,D,20190401,000000,17.6511,18.1826,17.6362,17.7519,8856.5725714754,0
+UNTY.US,D,20190402,000000,17.8437,18.2894,17.6678,18.2794,10460.694103391,0
+UNTY.US,D,20190403,000000,18.1362,18.231,17.8566,18.231,9413.2078033702,0
+UNTY.US,D,20190404,000000,18.1184,18.4,17.9485,18.1559,3488.5848078935,0
+UNTY.US,D,20190405,000000,18.241,18.8595,18.241,18.8595,4621.0844887849,0
+UNTY.US,D,20190408,000000,18.7488,19.6113,18.3328,19.48,14950.210264637,0
+UNTY.US,D,20190409,000000,19.5729,20.7922,19.5729,20.6528,33257.437009628,0
+UNTY.US,D,20190410,000000,20.6528,21.1024,20.0433,21.0106,11321.96061674,0
+UNTY.US,D,20190411,000000,20.5125,20.8968,19.9582,20.8881,3502.7537047053,0
+UNTY.US,D,20190412,000000,21.0184,21.463,20.801,20.8504,15247.757097687,0
+UNTY.US,D,20190415,000000,20.5264,21.0658,20.4848,20.643,7036.8813952083,0
+UNTY.US,D,20190416,000000,20.8406,20.8406,19.8643,19.8643,7846.5326416008,0
+UNTY.US,D,20190417,000000,19.7319,20.5669,19.4978,20.1746,10567.972893538,0
+UNTY.US,D,20190418,000000,19.4898,20.5027,19.4898,20.3613,4432.8405739987,0
+UNTY.US,D,20190422,000000,20.3613,20.4572,19.5452,19.7418,6802.0825337546,0
+UNTY.US,D,20190423,000000,19.8466,20.0708,19.7121,20.0708,7204.8840288348,0
+UNTY.US,D,20190424,000000,20.0708,20.1174,19.3575,19.3575,15031.175389275,0
+UNTY.US,D,20190425,000000,19.3862,19.5067,18.7765,19.1222,11515.264851817,0
+UNTY.US,D,20190426,000000,19.4573,19.6854,19.0729,19.4227,6414.4619995442,0
+UNTY.US,D,20190429,000000,19.5067,20.2586,19.5067,20.0807,12376.531365166,0
+UNTY.US,D,20190430,000000,20.0897,20.2783,19.4631,20.2783,16364.063753649,0
+UNTY.US,D,20190501,000000,19.8782,20.2873,19.7715,20.0146,5557.2437424262,0
+UNTY.US,D,20190502,000000,20.2022,20.5481,20.1222,20.3713,2126.3465858381,0
+UNTY.US,D,20190503,000000,20.146,20.5866,20.146,20.3229,5627.0761624275,0
+UNTY.US,D,20190506,000000,20.3229,21.47,20.2942,20.9542,9855.479796712,0
+UNTY.US,D,20190507,000000,20.6815,21.0383,20.3426,20.3426,18758.607314855,0
+UNTY.US,D,20190508,000000,20.7922,20.8692,19.5067,19.5067,11164.078623694,0
+UNTY.US,D,20190509,000000,19.4978,20.474,19.4978,19.9582,6965.024847091,0
+UNTY.US,D,20190510,000000,20.0056,20.5125,19.3763,19.7418,13349.124924895,0
+UNTY.US,D,20190513,000000,19.3673,19.9958,19.3575,19.8554,5968.1417499704,0
+UNTY.US,D,20190514,000000,20.4661,20.5075,20.2783,20.2962,3511.8622812272,0
+UNTY.US,D,20190515,000000,20.146,20.1895,19.8367,19.8367,4346.8151290695,0
+UNTY.US,D,20190516,000000,19.6677,19.8554,19.5819,19.7121,4258.7655560243,0
+UNTY.US,D,20190517,000000,19.5265,19.649,19.1222,19.1222,12191.323642555,0
+UNTY.US,D,20190520,000000,19.0768,19.8831,19.0571,19.7121,9028.6234613338,0
+UNTY.US,D,20190521,000000,19.6677,19.9019,19.4464,19.6578,5855.8026395333,0
+UNTY.US,D,20190522,000000,19.5145,19.8199,19.2735,19.4701,13297.509657938,0
+UNTY.US,D,20190523,000000,19.4603,19.4603,19.2646,19.2735,7727.1090827579,0
+UNTY.US,D,20190524,000000,19.1766,19.6934,19.1766,19.6934,7592.5045630452,0
+UNTY.US,D,20190528,000000,19.649,19.649,19.2735,19.2735,4168.6918548632,0
+UNTY.US,D,20190529,000000,19.3575,19.4603,18.7765,18.8783,11433.287663119,0
+UNTY.US,D,20190530,000000,18.9434,19.2162,18.8683,19.1135,4467.2507519703,0
+UNTY.US,D,20190531,000000,18.8882,19.1826,18.8882,18.9158,6279.8574798314,0
+UNTY.US,D,20190603,000000,19.0384,19.1639,18.656,18.898,8539.7965213244,0
+UNTY.US,D,20190604,000000,19.2932,19.2932,18.7004,18.9247,10826.049228325,0
+UNTY.US,D,20190605,000000,19.1776,19.1776,18.7004,18.7102,6756.539651145,0
+UNTY.US,D,20190606,000000,18.9623,18.9623,18.7488,18.7488,4485.4679050141,0
+UNTY.US,D,20190607,000000,18.7488,18.9533,18.7488,18.7488,5353.8188667701,0
+UNTY.US,D,20190610,000000,18.7765,18.9623,18.7765,18.9623,7825.279296383,0
+UNTY.US,D,20190611,000000,18.8417,19.4039,18.812,18.9158,12174.118553568,0
+UNTY.US,D,20190612,000000,18.9623,19.3862,18.9623,19.3862,1106.1860153837,0
+UNTY.US,D,20190613,000000,19.4039,19.7922,19.3772,19.6123,7294.9577299959,0
+UNTY.US,D,20190614,000000,19.7823,19.8752,19.4326,19.5462,4525.9504673338,0
+UNTY.US,D,20190617,000000,20.1875,20.1875,19.6588,19.6588,2189.0945574336,0
+UNTY.US,D,20190618,000000,19.9503,19.9503,19.4227,19.5552,5084.6098273446,0
+UNTY.US,D,20190619,000000,19.3288,19.5552,19.2636,19.5552,2983.5648429561,0
+UNTY.US,D,20190620,000000,19.5552,19.5552,19.3377,19.3476,6739.3345621591,0
+UNTY.US,D,20190621,000000,19.2053,19.6588,19.1312,19.6588,18408.43315079,0
+UNTY.US,D,20190624,000000,19.6864,19.6944,19.4137,19.5077,5373.0480838719,0
+UNTY.US,D,20190625,000000,19.4701,19.6588,19.4137,19.5552,4138.3299331234,0
+UNTY.US,D,20190626,000000,19.5552,19.6777,19.5552,19.6026,5122.0561974903,0
+UNTY.US,D,20190627,000000,19.6944,20.7892,19.65,20.7892,22138.901268544,0
+UNTY.US,D,20190628,000000,20.638,21.8356,20.2438,21.3929,81984.273145641,0
+UNTY.US,D,20190701,000000,21.2605,21.2605,20.6291,20.7349,9719.8632129413,0
+UNTY.US,D,20190702,000000,20.3733,20.6578,19.6944,20.2626,3265.9307151355,0
+UNTY.US,D,20190703,000000,20.1677,20.5432,20.1677,20.5432,2223.5047354053,0
+UNTY.US,D,20190705,000000,20.4227,20.5362,20.4127,20.4127,1959.3560162698,0
+UNTY.US,D,20190708,000000,20.4878,20.4878,20.0363,20.0363,1844.9927777167,0
+UNTY.US,D,20190709,000000,20.1588,20.4029,20.1489,20.1489,5929.6833157667,0
+UNTY.US,D,20190710,000000,20.3169,20.5175,20.224,20.224,11249.092004565,0
+UNTY.US,D,20190711,000000,20.309,20.5075,20.0787,20.3564,11219.742146883,0
+UNTY.US,D,20190712,000000,20.0787,20.3564,20.0787,20.0837,5124.0803256062,0
+UNTY.US,D,20190715,000000,19.8386,20.3436,19.8386,20.2339,2904.6238464329,0
+UNTY.US,D,20190716,000000,20.4611,20.8367,20.1164,20.309,3641.4064806501,0
+UNTY.US,D,20190717,000000,20.4611,20.4611,19.9789,19.9789,3390.4145942684,0
+UNTY.US,D,20190718,000000,19.9987,20.0451,19.7922,19.7922,13143.675921123,0
+UNTY.US,D,20190719,000000,19.5639,20.3129,19.5639,19.7922,8977.0081943762,0
+UNTY.US,D,20190722,000000,19.6123,20.064,19.6123,19.7428,4205.1261609508,0
+UNTY.US,D,20190723,000000,21.0155,21.0155,19.7922,19.8386,6254.5558783816,0
+UNTY.US,D,20190724,000000,21.0164,21.0164,19.6123,19.6123,4775.9302896574,0
+UNTY.US,D,20190725,000000,19.7528,20.1775,19.6864,19.7034,10631.732929191,0
+UNTY.US,D,20190726,000000,19.7823,20.064,18.9988,19.4603,22642.909169423,0
+UNTY.US,D,20190729,000000,19.4978,19.8703,19.48,19.48,9701.6460598975,0
+UNTY.US,D,20190730,000000,19.5275,19.9276,19.48,19.4898,9891.9141027998,0
+UNTY.US,D,20190731,000000,20.0738,20.0738,19.5175,19.5175,24529.396573517,0
+UNTY.US,D,20190801,000000,19.5372,19.8851,19.4701,19.4701,7684.6023923223,0
+UNTY.US,D,20190802,000000,19.3862,19.7922,19.3862,19.4898,19146.227849066,0
+UNTY.US,D,20190805,000000,19.4898,19.4918,18.9613,18.989,7503.442925942,0
+UNTY.US,D,20190806,000000,19.0561,19.0858,18.9326,18.9326,3851.9158047121,0
+UNTY.US,D,20190807,000000,18.7735,19.0858,18.6875,18.6875,7141.1239931814,0
+UNTY.US,D,20190808,000000,18.896,19.3673,18.8299,18.896,7432.5984418826,0
+UNTY.US,D,20190809,000000,18.9988,19.1035,18.7656,18.8199,5800.1391163439,0
+UNTY.US,D,20190812,000000,18.7735,18.7735,18.6688,18.7074,5784.9581554741,0
+UNTY.US,D,20190813,000000,19.1035,19.1213,18.8486,18.8674,3597.8877261564,0
+UNTY.US,D,20190814,000000,18.7626,18.7626,17.981,17.981,7827.303424499,0
+UNTY.US,D,20190815,000000,18.3121,18.3121,18.0107,18.0473,4779.9785458894,0
+UNTY.US,D,20190816,000000,18.151,18.6213,18.151,18.4909,4919.6433858921,0
+UNTY.US,D,20190819,000000,18.4523,19.1125,18.3832,19.0374,7822.243104209,0
+UNTY.US,D,20190820,000000,18.7074,19.0946,18.5512,18.6589,6885.0717865098,0
+UNTY.US,D,20190821,000000,18.7074,18.98,18.566,18.8486,6698.8519998396,0
+UNTY.US,D,20190822,000000,18.9415,19.0758,18.8002,18.8002,9998.1808288887,0
+UNTY.US,D,20190823,000000,18.7261,18.9701,18.2073,18.2073,9681.4047787377,0
+UNTY.US,D,20190826,000000,18.3762,18.8397,18.3762,18.8397,5943.8522125786,0
+UNTY.US,D,20190827,000000,18.6777,18.8486,18.3762,18.3762,2649.5837038193,0
+UNTY.US,D,20190828,000000,18.3762,18.5749,18.0206,18.5749,5393.2893650317,0
+UNTY.US,D,20190829,000000,18.7261,18.8486,18.571,18.65,2239.6977603331,0
+UNTY.US,D,20190830,000000,18.4149,18.7558,18.1609,18.4998,6565.2595441848,0
+UNTY.US,D,20190903,000000,18.227,18.5285,17.9662,18.1609,7268.6440644882,0
+UNTY.US,D,20190904,000000,18.3121,18.482,18.1234,18.4149,5589.6297922819,0
+UNTY.US,D,20190905,000000,18.4722,18.8486,18.4722,18.8101,4546.1917484935,0
+UNTY.US,D,20190906,000000,18.8002,19.1766,18.5137,19.1766,7286.8612175321,0
+UNTY.US,D,20190909,000000,18.9988,19.0858,18.5759,18.8575,7867.7859868186,0
+UNTY.US,D,20190910,000000,18.8101,19.1766,18.3031,18.8002,13934.097950414,0
+UNTY.US,D,20190911,000000,18.9613,19.396,18.8862,19.2152,8092.4642076925,0
+UNTY.US,D,20190912,000000,19.1035,20.2665,18.6954,19.652,13788.360726063,0
+UNTY.US,D,20190913,000000,19.8515,20.3416,18.5156,19.9819,16175.819838863,0
+UNTY.US,D,20190916,000000,19.6797,19.8693,19.3387,19.6964,16081.69788147,0
+UNTY.US,D,20190917,000000,19.7251,20.5313,19.0748,20.2853,10961.665812096,0
+UNTY.US,D,20190918,000000,20.398,20.398,19.5946,19.9157,28832.692948092,0
+UNTY.US,D,20190919,000000,19.6569,20.2329,19.6569,20.0106,8629.8702224855,0
+UNTY.US,D,20190920,000000,20.0106,21.0737,19.9533,20.6924,93945.858247032,0
+UNTY.US,D,20190923,000000,20.4276,21.0984,20.4276,20.8821,12117.442966321,0
+UNTY.US,D,20190924,000000,20.7309,21.2407,20.7309,20.8821,25232.781093821,0
+UNTY.US,D,20190925,000000,21.052,22.6991,21.0333,21.0333,21928.391944481,0
+UNTY.US,D,20190926,000000,20.9946,21.4957,20.7853,20.8435,14196.222541433,0
+UNTY.US,D,20190927,000000,21.0887,23.3691,20.814,20.8901,18446.891584994,0
+UNTY.US,D,20190930,000000,21.1361,21.1459,20.9098,20.9562,38524.218367411,0
+UNTY.US,D,20191001,000000,20.9542,21.1459,20.8634,20.8634,10782.530473831,0
+UNTY.US,D,20191002,000000,20.9098,21.0984,20.5728,21.0046,9197.6381590182,0
+UNTY.US,D,20191003,000000,21.2694,21.2694,20.3219,20.7863,7681.5662001483,0
+UNTY.US,D,20191004,000000,20.9275,21.0184,20.1815,20.9759,6634.0799001281,0
+UNTY.US,D,20191007,000000,21.0046,21.2121,20.8337,20.8337,10350.379121069,0
+UNTY.US,D,20191008,000000,20.8721,21.0046,20.8721,20.9098,3368.1491849925,0
+UNTY.US,D,20191009,000000,21.064,21.064,20.9098,20.9098,6958.9524627431,0
+UNTY.US,D,20191010,000000,21.0708,21.0708,20.7408,20.7408,5867.9474082292,0
+UNTY.US,D,20191011,000000,20.9759,21.1845,20.6637,20.6637,12630.559443722,0
+UNTY.US,D,20191014,000000,20.6252,20.6538,20.058,20.3129,7988.2216097195,0
+UNTY.US,D,20191015,000000,20.2181,20.5876,20.0303,20.2468,3973.3634916709,0
+UNTY.US,D,20191016,000000,20.0946,20.7408,19.9819,20.0303,3312.4856618031,0
+UNTY.US,D,20191017,000000,20.143,20.143,19.5285,19.7942,6360.8226044707,0
+UNTY.US,D,20191018,000000,19.5382,19.5382,19.0551,19.0551,3617.1169432583,0
+UNTY.US,D,20191021,000000,19.2932,19.9919,19.1866,19.9919,8170.3931401578,0
+UNTY.US,D,20191022,000000,19.8129,20.4276,19.8129,20.2665,1741.7622438018,0
+UNTY.US,D,20191023,000000,20.1242,20.3317,19.972,20.1528,2970.4080102023,0
+UNTY.US,D,20191024,000000,20.1144,20.1144,19.972,20.1044,1858.1496104707,0
+UNTY.US,D,20191025,000000,19.972,20.0995,19.5649,19.5649,6768.6844198409,0
+UNTY.US,D,20191028,000000,19.644,20.0481,19.4988,20.0481,9674.3203303318,0
+UNTY.US,D,20191029,000000,20.1528,20.5402,19.8693,20.5402,6684.6831030277,0
+UNTY.US,D,20191030,000000,20.5975,20.5975,20.5975,20.5975,2242.7339525071,0
+UNTY.US,D,20191031,000000,20.4928,20.6637,20.4078,20.6637,7559.1064491314,0
+UNTY.US,D,20191101,000000,20.7487,20.8634,20.4374,20.8634,5403.4100056116,0
+UNTY.US,D,20191104,000000,20.5521,20.8435,20.5521,20.8435,5531.9421409764,0
+UNTY.US,D,20191105,000000,20.9048,21.0046,20.721,20.9098,8844.4278027795,0
+UNTY.US,D,20191106,000000,20.9849,21.0046,20.8534,20.8821,4094.8111786298,0
+UNTY.US,D,20191107,000000,20.1993,20.8435,20.1528,20.7309,4330.6221041416,0
+UNTY.US,D,20191108,000000,20.6252,20.8634,20.6252,20.6252,2722.4523159946,0
+UNTY.US,D,20191111,000000,20.6252,20.7487,20.3752,20.644,8767.5109343723,0
+UNTY.US,D,20191112,000000,20.5362,20.8634,20.5362,20.7941,11549.675029788,0
+UNTY.US,D,20191113,000000,20.7675,20.8634,20.6726,20.6726,50346.138628798,0
+UNTY.US,D,20191114,000000,20.6726,20.9098,20.6726,20.7675,236935.32868023,0
+UNTY.US,D,20191115,000000,20.8634,21.1745,20.8634,20.9661,11512.228659643,0
+UNTY.US,D,20191118,000000,20.8901,21.1271,20.7437,20.9562,12015.224496464,0
+UNTY.US,D,20191119,000000,20.3416,21.0984,20.3416,20.7012,13364.305885765,0
+UNTY.US,D,20191120,000000,20.7675,21.0046,20.474,20.7863,14565.6259226,0
+UNTY.US,D,20191121,000000,20.9098,20.9472,20.8435,20.8634,8043.885132909,0
+UNTY.US,D,20191122,000000,20.9996,21.0046,20.8435,20.8435,1648.6523504666,0
+UNTY.US,D,20191125,000000,20.8821,21.6379,20.8821,21.4957,12424.098375892,0
+UNTY.US,D,20191126,000000,21.1845,21.4216,21.1845,21.3742,5312.3242403924,0
+UNTY.US,D,20191127,000000,21.1271,21.2871,21.0787,21.2871,6224.1939566419,0
+UNTY.US,D,20191129,000000,19.9335,20.9562,19.9335,20.9562,3170.7966936845,0
+UNTY.US,D,20191202,000000,20.8634,20.8634,20.2468,20.814,9671.2841381578,0
+UNTY.US,D,20191203,000000,20.0254,20.7408,20.0254,20.7112,4468.2628160283,0
+UNTY.US,D,20191204,000000,20.9098,21.2507,20.6637,21.1271,3658.6115696358,0
+UNTY.US,D,20191205,000000,21.0984,21.1598,20.9819,21.052,8980.0443865502,0
+UNTY.US,D,20191206,000000,21.1558,21.476,20.5778,20.5876,11280.465990363,0
+UNTY.US,D,20191209,000000,20.9562,21.7417,20.9098,21.2961,11200.512929781,0
+UNTY.US,D,20191210,000000,21.1943,21.7131,20.6252,21.7131,8529.6758807444,0
+UNTY.US,D,20191211,000000,21.6656,22.0352,21.633,22.0352,27340.910526614,0
+UNTY.US,D,20191212,000000,21.9413,22.3672,21.7032,22.0737,10139.869797007,0
+UNTY.US,D,20191213,000000,21.8543,22.6419,21.0757,22.4254,17740.470872516,0
+UNTY.US,D,20191216,000000,22.6814,22.7842,22.3395,22.6142,36760.190714333,0
+UNTY.US,D,20191217,000000,22.6913,22.7842,22.217,22.3672,11449.480688047,0
+UNTY.US,D,20191218,000000,22.4254,22.9274,22.0352,22.7752,15979.479411613,0
+UNTY.US,D,20191219,000000,22.7388,22.7388,21.9018,22.0737,61887.717146122,0
+UNTY.US,D,20191220,000000,22.0737,22.0737,21.3722,21.7506,34854.474093136,0
+UNTY.US,D,20191223,000000,21.7427,21.7803,21.3622,21.4838,7642.0957018867,0
+UNTY.US,D,20191224,000000,21.6745,21.6745,21.1716,21.3999,6257.5920705556,0
+UNTY.US,D,20191226,000000,21.2377,21.3999,20.9719,21.3801,12192.335706612,0
+UNTY.US,D,20191227,000000,21.5411,21.5895,21.2576,21.5234,8399.1196172637,0
+UNTY.US,D,20191230,000000,21.3525,21.5846,21.1241,21.2279,4512.7936345799,0
+UNTY.US,D,20191231,000000,21.0668,21.6369,21.0194,21.4276,11032.510296156,0
+UNTY.US,D,20200102,000000,21.6281,21.8919,21.0194,21.1815,12793.501757059,0
+UNTY.US,D,20200103,000000,21.3622,21.7407,20.7437,20.8871,7104.6896870937,0
+UNTY.US,D,20200106,000000,20.6588,20.6588,20.1707,20.4315,11285.526310653,0
+UNTY.US,D,20200107,000000,20.557,20.7902,20.3554,20.6025,10862.483534413,0
+UNTY.US,D,20200108,000000,20.6025,21.0194,20.6025,20.7902,2467.412173381,0
+UNTY.US,D,20200109,000000,20.7161,21.223,20.4503,20.8,8859.6087636493,0
+UNTY.US,D,20200110,000000,20.5827,22.0164,20.5827,20.6025,8525.6276245125,0
+UNTY.US,D,20200113,000000,20.8198,21.0807,20.3456,20.6489,9250.2654900338,0
+UNTY.US,D,20200114,000000,20.4364,21.0393,20.4364,20.4868,10269.41399643,0
+UNTY.US,D,20200115,000000,20.6301,20.8397,20.2408,20.5728,7764.5554529036,0
+UNTY.US,D,20200116,000000,20.7536,20.9158,20.4217,20.4217,4482.4317128402,0
+UNTY.US,D,20200117,000000,20.6489,20.6588,20.146,20.2705,10290.667341648,0
+UNTY.US,D,20200121,000000,20.3742,20.9335,20.3742,20.5264,7430.5743137667,0
+UNTY.US,D,20200122,000000,20.4503,20.9335,20.4503,20.9335,3124.2417470168,0
+UNTY.US,D,20200123,000000,20.9235,20.9235,20.5264,20.5639,9298.8445648173,0
+UNTY.US,D,20200124,000000,20.5827,20.6489,20.2408,20.2408,7451.8276589845,0
+UNTY.US,D,20200127,000000,20.4117,20.5886,20.0323,20.0323,5945.8763406945,0
+UNTY.US,D,20200128,000000,20.0423,20.2843,20.0423,20.1271,5097.7666600984,0
+UNTY.US,D,20200129,000000,20.4315,20.5501,20.2793,20.2793,2337.8679739582,0
+UNTY.US,D,20200130,000000,20.2705,20.2705,19.6806,20.1174,6036.9621059137,0
+UNTY.US,D,20200131,000000,19.975,21.1241,19.9552,20.81,22786.622265658,0
+UNTY.US,D,20200203,000000,20.8871,22.5489,20.81,20.81,9091.3714329292,0
+UNTY.US,D,20200204,000000,20.7359,20.8781,20.4117,20.4117,6650.2729250559,0
+UNTY.US,D,20200205,000000,20.7259,21.0393,20.639,20.7536,4946.9691154578,0
+UNTY.US,D,20200206,000000,20.4315,20.9908,20.4315,20.7536,18141.248239481,0
+UNTY.US,D,20200207,000000,20.5264,20.7902,19.9365,20.4117,5873.0077285192,0
+UNTY.US,D,20200210,000000,20.5728,21.5698,20.5728,21.3326,11890.740617331,0
+UNTY.US,D,20200211,000000,21.1716,21.2526,20.6123,20.6123,6297.0625688172,0
+UNTY.US,D,20200212,000000,20.6212,20.7902,20.2912,20.4315,5599.7504328618,0
+UNTY.US,D,20200213,000000,20.8871,20.8871,20.5728,20.5728,1617.2783646689,0
+UNTY.US,D,20200214,000000,20.6025,20.6025,19.7952,19.7952,4456.1180473324,0
+UNTY.US,D,20200218,000000,19.9295,19.9295,19.4918,19.4918,5612.9072656156,0
+UNTY.US,D,20200219,000000,19.4621,19.4621,18.7972,18.9494,12576.920048648,0
+UNTY.US,D,20200220,000000,18.9494,19.1489,18.7972,18.8259,11979.802254434,0
+UNTY.US,D,20200221,000000,19.1489,19.1569,18.8062,18.8062,9835.2385155523,0
+UNTY.US,D,20200224,000000,18.4366,18.7606,17.6688,18.0483,15384.385745515,0
+UNTY.US,D,20200225,000000,18.1332,18.1332,17.4219,17.4219,18429.686496008,0
+UNTY.US,D,20200226,000000,17.8013,17.9425,17.6214,17.9425,11507.168339353,0
+UNTY.US,D,20200227,000000,17.6411,18.4563,17.4297,17.82,12387.664069804,0
+UNTY.US,D,20200228,000000,17.6688,17.6688,15.9229,16.2638,15953.165746106,0
+UNTY.US,D,20200302,000000,16.5572,17.9425,16.1383,16.7658,17105.906708157,0
+UNTY.US,D,20200303,000000,18.2133,18.2133,16.0553,16.6798,16189.988735675,0
+UNTY.US,D,20200304,000000,16.7084,16.7084,16.2539,16.5198,42653.439724012,0
+UNTY.US,D,20200305,000000,16.2243,16.7855,14.9862,15.6166,16541.174963798,0
+UNTY.US,D,20200306,000000,15.4743,16.3893,15.3805,15.579,9063.0336393054,0
+UNTY.US,D,20200309,000000,14.4793,15.5039,13.6167,15.1422,33249.340497164,0
+UNTY.US,D,20200310,000000,15.1906,16.1294,14.7254,15.911,20262.534505029,0
+UNTY.US,D,20200311,000000,15.7124,16.7084,15.5238,15.6739,24398.840310037,0
+UNTY.US,D,20200312,000000,14.9506,16.2174,14.2066,14.2066,27322.693373571,0
+UNTY.US,D,20200313,000000,14.2155,15.6453,14.2066,15.5228,20620.805181557,0
+UNTY.US,D,20200316,000000,15.4536,15.7114,10.189,10.189,15148.574820003,0
+UNTY.US,D,20200317,000000,12.9557,14.1572,11.7839,14.1572,25826.862695861,0
+UNTY.US,D,20200318,000000,14.1572,14.9438,10.9341,10.9341,11722.737983705,0
+UNTY.US,D,20200319,000000,11.361,15.7895,11.361,15.4634,18716.10062442,0
+UNTY.US,D,20200320,000000,15.417,15.417,11.7839,11.7839,31076.438964659,0
+UNTY.US,D,20200323,000000,11.5151,11.9152,9.04408,10.7977,22950.576643052,0
+UNTY.US,D,20200324,000000,10.9114,11.2107,10.7148,11.2107,28153.597965181,0
+UNTY.US,D,20200325,000000,10.8462,11.267,10.7977,11.2009,47330.187735987,0
+UNTY.US,D,20200326,000000,11.191,11.4489,11.1525,11.2107,63838.976649928,0
+UNTY.US,D,20200327,000000,11.2107,11.2107,10.7522,10.7711,15645.498272475,0
+UNTY.US,D,20200330,000000,11.1139,11.1139,10.7385,11.1139,6808.1549181025,0
+UNTY.US,D,20200331,000000,11.1139,11.2107,10.9726,11.1623,10039.675455266,0
+UNTY.US,D,20200401,000000,10.7245,10.7552,9.68318,9.68318,30326.499497687,0
+UNTY.US,D,20200402,000000,9.73061,9.96974,8.35728,9.68318,35095.345338938,0
+UNTY.US,D,20200403,000000,9.71085,9.73061,9.34892,9.43617,28485.554976203,0
+UNTY.US,D,20200406,000000,9.74049,10.0171,9.4737,9.68318,27122.304690088,0
+UNTY.US,D,20200407,000000,9.77903,9.82645,9.30148,9.4164,45472.038125516,0
+UNTY.US,D,20200408,000000,9.76024,10.0171,9.38676,10.0082,70650.167760206,0
+UNTY.US,D,20200409,000000,10.0082,12.4004,10.0082,12.2987,37445.358081593,0
+UNTY.US,D,20200413,000000,11.9439,12.1138,11.2176,11.9349,19723.10436212,0
+UNTY.US,D,20200414,000000,11.9005,13.3362,11.9005,12.5466,14802.448912171,0
+UNTY.US,D,20200415,000000,11.7542,11.7542,10.8273,11.0941,24021.340416406,0
+UNTY.US,D,20200416,000000,10.8758,11.2394,10.5042,11.2009,38915.887157853,0
+UNTY.US,D,20200417,000000,11.6,12.7037,11.6,12.1732,22172.299382458,0
+UNTY.US,D,20200420,000000,11.9252,12.4004,11.2196,11.2572,21529.638705634,0
+UNTY.US,D,20200421,000000,10.7148,11.6198,10.5132,10.9726,26106.192375866,0
+UNTY.US,D,20200422,000000,11.4588,11.6811,10.5883,11.2107,11378.636203988,0
+UNTY.US,D,20200423,000000,10.9993,11.4479,10.8363,11.1238,13937.134142588,0
+UNTY.US,D,20200424,000000,10.9904,11.9539,10.944,11.774,5890.2128175051,0
+UNTY.US,D,20200427,000000,12.5278,13.3272,11.7058,13.3272,18776.824467899,0
+UNTY.US,D,20200428,000000,13.7274,14.2343,13.4724,13.9665,30509.683092184,0
+UNTY.US,D,20200429,000000,14.4546,16.3429,14.4546,16.1502,38700.3175135,0
+UNTY.US,D,20200430,000000,15.3982,16.3329,13.0802,13.6998,58831.283690991,0
+UNTY.US,D,20200501,000000,13.9942,15.4634,13.6998,14.7599,33578.261316011,0
+UNTY.US,D,20200504,000000,14.0436,14.7501,13.5673,14.2718,45069.236630435,0
+UNTY.US,D,20200505,000000,13.8806,14.7866,13.4507,13.8617,38280.310929435,0
+UNTY.US,D,20200506,000000,13.843,14.0722,12.7077,13.2611,42505.678371545,0
+UNTY.US,D,20200507,000000,13.6523,13.6523,12.7354,12.9261,69200.892029163,0
+UNTY.US,D,20200508,000000,13.2127,14.5573,13.0713,13.9754,30028.952664638,0
+UNTY.US,D,20200511,000000,13.7175,14.1869,13.1177,13.6326,27989.643587788,0
+UNTY.US,D,20200512,000000,13.8617,13.8617,12.5921,12.7739,19465.028027333,0
+UNTY.US,D,20200513,000000,12.6019,12.6019,12.1632,12.5921,82952.818449138,0
+UNTY.US,D,20200514,000000,12.2591,12.4537,11.9636,12.3441,25173.069314399,0
+UNTY.US,D,20200515,000000,12.2314,13.2364,12.2314,12.9745,30951.955085526,0
+UNTY.US,D,20200518,000000,13.3183,14.177,13.3183,14.1572,35320.023559812,0
+UNTY.US,D,20200519,000000,13.8806,14.091,12.8885,13.1177,72274.53057328,0
+UNTY.US,D,20200520,000000,13.3953,14.093,13.174,13.9101,14054.533573314,0
+UNTY.US,D,20200521,000000,13.1177,14.2867,13.1177,13.4152,7066.2312528901,0
+UNTY.US,D,20200522,000000,13.184,13.7086,13.184,13.7086,4688.8927806703,0
+UNTY.US,D,20200526,000000,13.8233,14.6918,13.8233,14.5761,22341.314080142,0
+UNTY.US,D,20200527,000000,15.007,15.1789,14.4052,15.0821,23245.087283927,0
+UNTY.US,D,20200528,000000,15.2253,15.2253,14.3291,14.3291,13661.852718814,0
+UNTY.US,D,20200529,000000,14.3114,14.3114,13.5673,13.6523,6140.1926398287,0
+UNTY.US,D,20200601,000000,13.8806,14.3765,13.5861,14.262,21251.321089686,0
+UNTY.US,D,20200602,000000,14.1088,15.2648,13.6523,13.6998,15208.286599424,0
+UNTY.US,D,20200603,000000,14.0722,14.674,13.8904,14.3192,17460.129128453,0
+UNTY.US,D,20200604,000000,14.2155,14.7866,14.0722,14.7501,26731.647963705,0
+UNTY.US,D,20200605,000000,15.2648,15.9022,14.584,15.3686,26930.012519071,0
+UNTY.US,D,20200608,000000,15.751,15.912,15.4931,15.6838,16510.813042058,0
+UNTY.US,D,20200609,000000,15.3597,15.4634,14.7689,15.0534,17147.401334534,0
+UNTY.US,D,20200610,000000,14.8251,14.9694,14.091,14.2421,10968.750260502,0
+UNTY.US,D,20200611,000000,13.5139,13.5535,13.2324,13.2848,34557.939324146,0
+UNTY.US,D,20200612,000000,14.1374,14.1374,12.9873,13.678,15004.861723769,0
+UNTY.US,D,20200615,000000,13.178,15.2213,12.9586,14.9447,27354.067359369,0
+UNTY.US,D,20200616,000000,15.2026,15.4427,14.3114,14.3192,13179.098163153,0
+UNTY.US,D,20200617,000000,14.0327,14.1473,13.3609,13.3806,9524.5348497491,0
+UNTY.US,D,20200618,000000,13.3135,14.2915,12.9686,13.429,10325.077519619,0
+UNTY.US,D,20200619,000000,13.7343,13.7343,13.178,13.4744,30898.315690452,0
+UNTY.US,D,20200622,000000,13.0921,14.0228,13.0921,13.4942,4759.7372647296,0
+UNTY.US,D,20200623,000000,13.429,13.429,13.1879,13.1879,6312.2435296872,0
+UNTY.US,D,20200624,000000,13.1879,13.3045,12.6573,12.8806,14335.887381437,0
+UNTY.US,D,20200625,000000,12.8618,13.3222,12.853,13.2077,10727.8790147,0
+UNTY.US,D,20200626,000000,13.0446,13.3135,12.3174,12.6702,42209.143602555,0
+UNTY.US,D,20200629,000000,12.8331,13.9181,12.5931,13.9181,15651.570656824,0
+UNTY.US,D,20200630,000000,13.6296,13.7155,12.6997,13.7155,13705.371473308,0
+UNTY.US,D,20200701,000000,13.6394,13.9081,13.3045,13.8984,8084.3676952286,0
+UNTY.US,D,20200702,000000,14.0228,14.3865,13.4655,13.4655,6337.5451311369,0
+UNTY.US,D,20200706,000000,13.8123,14.172,12.7373,12.9291,16570.524821479,0
+UNTY.US,D,20200707,000000,12.1762,13.4003,12.1762,12.4884,12367.422788645,0
+UNTY.US,D,20200708,000000,12.518,12.6049,12.019,12.5931,9033.6837816237,0
+UNTY.US,D,20200709,000000,12.4695,12.4695,11.6435,12.3431,19051.093827613,0
+UNTY.US,D,20200710,000000,12.1712,12.6029,11.8076,12.6029,11925.150795303,0
+UNTY.US,D,20200713,000000,12.6603,12.6603,12.181,12.5278,7110.7620714417,0
+UNTY.US,D,20200714,000000,12.4695,13.2354,12.4695,13.0733,16674.767419453,0
+UNTY.US,D,20200715,000000,13.3322,13.7057,13.015,13.2452,17803.218844112,0
+UNTY.US,D,20200716,000000,13.2452,13.2452,12.9004,13.0822,5123.0682615482,0
+UNTY.US,D,20200717,000000,12.5555,13.2165,12.5555,12.7759,3549.3086513729,0
+UNTY.US,D,20200720,000000,12.6702,13.1977,12.6702,13.1977,2750.7901096184,0
+UNTY.US,D,20200721,000000,13.3045,13.3905,12.7274,13.3905,4830.5817487889,0
+UNTY.US,D,20200722,000000,13.175,13.3706,13.175,13.3706,3452.1505018058,0
+UNTY.US,D,20200723,000000,13.429,13.8123,13.3362,13.8123,4793.1353786433,0
+UNTY.US,D,20200724,000000,13.8123,13.9784,13.2748,13.2748,32389.086047872,0
+UNTY.US,D,20200727,000000,13.4744,13.5436,12.9962,13.1118,4269.8982606621,0
+UNTY.US,D,20200728,000000,12.9962,13.6059,12.8618,13.0061,7986.1974816035,0
+UNTY.US,D,20200729,000000,13.0249,13.178,13.0061,13.015,64178.018109355,0
+UNTY.US,D,20200730,000000,13.0061,13.0446,12.3243,12.7087,24599.228993519,0
+UNTY.US,D,20200731,000000,12.5466,12.5466,11.9993,11.9993,14422.924890424,0
+UNTY.US,D,20200803,000000,12.2304,12.2779,11.7799,11.9893,75947.311039727,0
+UNTY.US,D,20200804,000000,12.1692,12.3075,11.8441,11.9805,14639.506598834,0
+UNTY.US,D,20200805,000000,11.9993,12.3727,11.9122,11.9893,21618.700342737,0
+UNTY.US,D,20200806,000000,12.0951,12.3174,11.9893,12.3075,24312.814865107,0
+UNTY.US,D,20200807,000000,12.3342,13.015,12.3342,13.015,12057.731186899,0
+UNTY.US,D,20200810,000000,12.9686,13.1879,12.8767,13.0061,66129.277613161,0
+UNTY.US,D,20200811,000000,13.1879,13.1879,12.7186,12.7186,16578.621333944,0
+UNTY.US,D,20200812,000000,12.853,13.3609,12.853,13.3609,18152.38094412,0
+UNTY.US,D,20200813,000000,13.2165,13.4744,13.2165,13.429,18794.029556885,0
+UNTY.US,D,20200814,000000,13.3905,13.6394,13.3411,13.6394,29143.396613896,0
+UNTY.US,D,20200817,000000,13.6394,13.9735,13.6394,13.9468,3450.1263736898,0
+UNTY.US,D,20200818,000000,13.7057,13.9081,13.1415,13.1415,27637.445295607,0
+UNTY.US,D,20200819,000000,13.1879,13.4467,12.9962,13.4467,3743.6249505071,0
+UNTY.US,D,20200820,000000,13.2254,13.2254,12.8431,13.1503,11780.42563501,0
+UNTY.US,D,20200821,000000,13.0347,13.2354,12.6997,12.6997,8369.7697595819,0
+UNTY.US,D,20200824,000000,12.5832,13.2165,12.5832,12.7373,3648.490929056,0
+UNTY.US,D,20200825,000000,12.9004,12.9291,12.5378,12.9291,4473.3231363183,0
+UNTY.US,D,20200826,000000,13.0644,13.0644,12.5832,12.6603,10030.566878744,0
+UNTY.US,D,20200827,000000,12.8431,13.0446,12.6702,12.9488,6858.758121002,0
+UNTY.US,D,20200828,000000,13.0515,13.1415,12.9004,13.1415,17460.129128453,0
+UNTY.US,D,20200831,000000,13.1415,13.3045,12.6603,12.7373,13685.130192148,0
+UNTY.US,D,20200901,000000,12.7373,13.1019,12.6603,13.1019,10264.35367614,0
+UNTY.US,D,20200902,000000,12.9873,13.1642,12.9775,13.0733,27364.187999949,0
+UNTY.US,D,20200903,000000,13.1415,13.3806,12.3727,12.5555,23543.646181035,0
+UNTY.US,D,20200904,000000,12.5655,12.68,12.3727,12.5931,66519.934339545,0
+UNTY.US,D,20200908,000000,12.5466,12.5655,12.268,12.4103,17128.172117431,0
+UNTY.US,D,20200909,000000,12.4695,12.6119,11.9993,12.1712,28467.337823159,0
+UNTY.US,D,20200910,000000,12.1316,12.2987,11.7769,11.8618,50508.068878077,0
+UNTY.US,D,20200911,000000,11.9449,11.9499,11.6307,11.7186,10360.499761649,0
+UNTY.US,D,20200914,000000,11.7572,12.2591,11.7384,12.181,5024.8980479231,0
+UNTY.US,D,20200915,000000,12.3085,12.5486,12.0754,12.3539,13365.317949824,0
+UNTY.US,D,20200916,000000,12.4221,12.4221,12.2591,12.2591,15316.577453629,0
+UNTY.US,D,20200917,000000,12.1909,13.7837,11.9596,13.3489,62762.140492227,0
+UNTY.US,D,20200918,000000,14.0347,14.4793,11.8244,12.2493,69047.058292347,0
+UNTY.US,D,20200921,000000,11.9399,12.0327,10.9944,11.1979,37077.978828543,0
+UNTY.US,D,20200922,000000,11.3402,11.5546,10.3561,10.8195,31732.256474235,0
+UNTY.US,D,20200923,000000,11.023,11.2453,10.2988,10.5309,32176.552595694,0
+UNTY.US,D,20200924,000000,10.607,10.6664,10.4253,10.5783,20224.076070825,0
+UNTY.US,D,20200925,000000,10.5685,10.8096,10.5261,10.6861,17289.090302653,0
+UNTY.US,D,20200928,000000,10.7148,11.023,10.6367,10.7532,27670.843409521,0
+UNTY.US,D,20200929,000000,10.6564,10.9173,10.193,10.8777,11341.189833842,0
+UNTY.US,D,20200930,000000,10.6961,11.2078,10.6961,11.1782,5388.2290447417,0
+UNTY.US,D,20201001,000000,11.2453,11.4973,11.2453,11.3116,6372.9673731666,0
+UNTY.US,D,20201002,000000,11.1485,11.852,11.0102,11.6504,15658.655105229,0
+UNTY.US,D,20201005,000000,11.7868,12.0754,11.6594,12.0754,13975.592576792,0
+UNTY.US,D,20201006,000000,12.1612,12.3292,11.5447,11.5447,15537.207418271,0
+UNTY.US,D,20201007,000000,11.5813,12.3539,11.5813,12.2987,31926.572773371,0
+UNTY.US,D,20201008,000000,12.4517,12.7226,12.1031,12.6632,17736.422616284,0
+UNTY.US,D,20201009,000000,12.7798,12.7798,12.3639,12.442,2893.491141795,0
+UNTY.US,D,20201012,000000,12.4023,12.7561,12.4023,12.4517,8862.6449558233,0
+UNTY.US,D,20201013,000000,12.442,12.6435,11.9873,12.5199,7360.7418937653,0
+UNTY.US,D,20201014,000000,12.4517,12.7897,12.4517,12.4617,7177.558299269,0
+UNTY.US,D,20201015,000000,12.3826,13.0209,12.3826,12.9823,10960.653748038,0
+UNTY.US,D,20201016,000000,12.8273,13.1276,12.7413,12.9913,11014.293143112,0
+UNTY.US,D,20201019,000000,13.1276,13.1276,12.7413,12.7413,3131.3261954227,0
+UNTY.US,D,20201020,000000,12.7463,13.0881,12.7226,13.0792,3669.7442742738,0
+UNTY.US,D,20201021,000000,13.0209,13.9952,12.5862,13.5129,62566.812129035,0
+UNTY.US,D,20201022,000000,13.5129,13.5129,13.185,13.185,17950.980196578,0
+UNTY.US,D,20201023,000000,13.2224,13.6583,13.2224,13.3786,17249.61980439,0
+UNTY.US,D,20201026,000000,13.3115,13.7057,13.175,13.6681,7506.479118116,0
+UNTY.US,D,20201027,000000,13.7245,13.9754,13.436,13.8707,18594.652937461,0
+UNTY.US,D,20201028,000000,13.6583,13.7492,13.0654,13.2224,15691.041155085,0
+UNTY.US,D,20201029,000000,13.1662,13.5129,13.0407,13.5129,10959.641683979,0
+UNTY.US,D,20201030,000000,13.4181,13.6494,13.2571,13.5328,12376.531365166,0
+UNTY.US,D,20201102,000000,13.6197,14.4793,13.6197,14.4309,37700.398224207,0
+UNTY.US,D,20201103,000000,14.4793,15.1058,14.2857,14.3054,29532.029212164,0
+UNTY.US,D,20201104,000000,14.17,14.7589,14.0248,14.0248,10914.09880137,0
+UNTY.US,D,20201105,000000,14.093,14.6227,14.093,14.5366,8684.521681617,0
+UNTY.US,D,20201106,000000,14.5741,14.845,14.0732,14.0732,7430.5743137667,0
+UNTY.US,D,20201109,000000,14.845,16.7371,14.845,15.3854,43394.270614461,0
+UNTY.US,D,20201110,000000,15.7332,16.2055,15.6314,15.916,25189.262339327,0
+UNTY.US,D,20201111,000000,15.4871,16.1097,15.4871,16.0138,15796.295817117,0
+UNTY.US,D,20201112,000000,15.6847,15.7727,15.1147,15.1739,17781.965498894,0
+UNTY.US,D,20201113,000000,15.2116,16.6501,15.2116,16.2648,11695.412254139,0
+UNTY.US,D,20201116,000000,16.5445,17.4504,16.1472,16.9208,25382.566574404,0
+UNTY.US,D,20201117,000000,16.7756,17.2094,16.4564,16.4564,8622.7857740795,0
+UNTY.US,D,20201118,000000,16.6788,17.1146,16.6788,16.9396,15622.220799143,0
+UNTY.US,D,20201119,000000,17.0365,17.0365,16.0336,16.7953,31871.921314238,0
+UNTY.US,D,20201120,000000,16.4861,16.5158,16.1008,16.5158,14137.52282607,0
+UNTY.US,D,20201123,000000,16.5355,17.8754,16.1472,16.4564,17102.870515982,0
+UNTY.US,D,20201124,000000,16.573,17.2775,16.3992,16.6699,25650.763549771,0
+UNTY.US,D,20201125,000000,16.6699,17.7409,16.4277,17.7409,35132.791709084,0
+UNTY.US,D,20201127,000000,17.6264,18.1836,17.5483,17.9336,7282.8129613,0
+UNTY.US,D,20201130,000000,17.5927,17.5927,16.1571,16.9782,36526.403916938,0
+UNTY.US,D,20201201,000000,17.0947,17.3853,16.9011,17.0266,16118.132187558,0
+UNTY.US,D,20201202,000000,17.0849,17.3506,16.9871,17.0266,16214.278273067,0
+UNTY.US,D,20201203,000000,17.1244,17.1244,16.4367,16.6699,8272.6116100148,0
+UNTY.US,D,20201204,000000,16.834,17.3753,16.834,17.3655,14879.365780577,0
+UNTY.US,D,20201207,000000,17.3655,17.7893,16.7953,17.4604,12071.900083712,0
+UNTY.US,D,20201208,000000,17.2479,17.6599,17.2479,17.577,12748.970938507,0
+UNTY.US,D,20201209,000000,17.577,17.8576,17.4504,17.7993,14243.789552159,0
+UNTY.US,D,20201210,000000,17.7015,18.0591,17.6115,17.9919,19438.714361825,0
+UNTY.US,D,20201211,000000,17.8082,18.2527,17.7509,17.9919,21258.405538092,0
+UNTY.US,D,20201214,000000,17.9919,18.233,17.4228,17.4228,55956.00970224,0
+UNTY.US,D,20201215,000000,17.5088,17.9919,17.5088,17.7597,15489.640407545,0
+UNTY.US,D,20201216,000000,17.907,17.907,17.3141,17.3141,9131.8539952488,0
+UNTY.US,D,20201217,000000,17.3833,17.3833,17.0917,17.2558,9816.0092984504,0
+UNTY.US,D,20201218,000000,17.2558,17.488,16.9742,16.9742,43506.609724898,0
+UNTY.US,D,20201221,000000,16.83,16.9575,15.4822,16.7716,11997.00734342,0
+UNTY.US,D,20201222,000000,16.4801,16.7371,15.7045,15.9377,10848.3146376,0
+UNTY.US,D,20201223,000000,15.9466,16.4901,15.9466,16.3833,21204.766143018,0
+UNTY.US,D,20201224,000000,17.3042,17.3042,16.4317,16.7421,5535.9903972084,0
+UNTY.US,D,20201228,000000,16.9643,16.9643,16.4999,16.4999,14719.459659414,0
+UNTY.US,D,20201229,000000,16.6748,16.6748,16.326,16.655,62818.816079474,0
+UNTY.US,D,20201230,000000,16.5879,16.9643,16.3933,16.9643,10684.360260206,0
+UNTY.US,D,20201231,000000,16.8398,17.16,16.8398,17.0137,12447.375849226,0
+UNTY.US,D,20210104,000000,17.082,17.3339,16.8694,16.9939,17772.856922372,0
+UNTY.US,D,20210105,000000,17.1333,17.3734,17.0533,17.1688,11283.502182536,0
+UNTY.US,D,20210106,000000,17.3339,18.9918,17.3339,18.2063,18945.839165583,0
+UNTY.US,D,20210107,000000,18.4109,19.2834,18.2163,18.7785,37136.678543905,0
+UNTY.US,D,20210108,000000,18.7785,19.3031,18.5265,19.0404,16987.495213371,0
+UNTY.US,D,20210111,000000,18.8555,19.5057,18.8555,19.3506,17755.651833386,0
+UNTY.US,D,20210112,000000,19.2636,19.7478,19.1519,19.4563,28710.233197077,0
+UNTY.US,D,20210113,000000,19.389,19.8643,19.1272,19.3406,31789.944125542,0
+UNTY.US,D,20210114,000000,19.3406,20.1262,17.9772,19.6322,27222.49903183,0
+UNTY.US,D,20210115,000000,19.3406,19.4661,18.9,19.1174,15323.661902036,0
+UNTY.US,D,20210119,000000,19.389,19.9029,18.6233,18.9918,14032.26816404,0
+UNTY.US,D,20210120,000000,18.9227,19.9128,17.7162,17.8477,33392.04152934,0
+UNTY.US,D,20210121,000000,17.7893,18.1194,17.2074,17.5177,17665.578132225,0
+UNTY.US,D,20210122,000000,17.2074,18.7883,16.6748,18.7883,25688.209919916,0
+UNTY.US,D,20210125,000000,18.9523,18.9653,17.7893,18.7686,29416.653909554,0
+UNTY.US,D,20210126,000000,18.9049,18.9049,18.1866,18.8071,23168.17041552,0
+UNTY.US,D,20210127,000000,18.3121,18.9049,17.1688,18.7686,28118.175723151,0
+UNTY.US,D,20210128,000000,18.7686,18.9049,18.2261,18.5265,29799.214123474,0
+UNTY.US,D,20210129,000000,18.5265,18.6905,17.6541,18.2261,20216.991622419,0
+UNTY.US,D,20210201,000000,18.3021,18.565,17.7597,17.9732,17188.895960911,0
+UNTY.US,D,20210202,000000,18.2944,18.7498,18.0314,18.6036,15765.933895377,0
+UNTY.US,D,20210203,000000,18.5937,18.7301,18.07,18.7301,22552.835468261,0
+UNTY.US,D,20210204,000000,18.6233,19.0324,18.2944,18.8555,31410.420103796,0
+UNTY.US,D,20210205,000000,19.0404,19.1469,18.8071,19.0888,25318.80653875,0
+UNTY.US,D,20210208,000000,19.1469,19.8545,19.0838,19.6697,25896.695115863,0
+UNTY.US,D,20210209,000000,19.5729,19.6223,19.2093,19.5828,16983.44695714,0
+UNTY.US,D,20210210,000000,19.5729,19.5926,18.9049,18.9049,16035.142934802,0
+UNTY.US,D,20210211,000000,19.1559,19.1559,18.1767,18.4109,50776.265853445,0
+UNTY.US,D,20210212,000000,18.3912,18.9721,18.3912,18.4286,15852.971404364,0
+UNTY.US,D,20210216,000000,18.817,18.8417,18.5986,18.7102,21578.217780417,0
+UNTY.US,D,20210217,000000,18.6036,18.7498,18.478,18.5166,41956.127588058,0
+UNTY.US,D,20210218,000000,18.4583,18.5463,18.245,18.3121,11475.794353554,0
+UNTY.US,D,20210219,000000,18.2547,18.5739,18.2547,18.5739,15342.891119137,0
+UNTY.US,D,20210222,000000,18.5463,19.1846,18.5463,18.9049,21090.402904465,0
+UNTY.US,D,20210223,000000,19.0215,19.2932,18.4188,18.7498,34692.543843858,0
+UNTY.US,D,20210224,000000,18.9326,19.8841,18.9326,19.5255,43293.064208662,0
+UNTY.US,D,20210225,000000,19.6697,19.8249,19.3406,19.3406,21029.679060985,0
+UNTY.US,D,20210226,000000,19.3406,19.3406,18.9139,19.2438,12171.082361395,0
+UNTY.US,D,20210301,000000,19.4859,19.7645,19.3111,19.389,33596.478469055,0
+UNTY.US,D,20210302,000000,19.3387,19.5926,19.1658,19.389,19683.633863858,0
+UNTY.US,D,20210303,000000,19.7082,20.3495,19.5828,19.9997,20594.491516049,0
+UNTY.US,D,20210304,000000,20.145,21.1439,20.1114,20.7556,44056.160508387,0
+UNTY.US,D,20210305,000000,20.8634,21.138,19.9799,20.7369,38227.683598419,0
+UNTY.US,D,20210308,000000,20.8337,22.1913,20.7457,21.5994,105523.87107044,0
+UNTY.US,D,20210309,000000,21.716,21.793,21.3672,21.4828,24773.304011493,0
+UNTY.US,D,20210310,000000,21.4927,21.7546,21.0757,21.2881,142686.86327986,0
+UNTY.US,D,20210311,000000,21.4552,21.464,21.1429,21.4057,89391.569986075,0
+UNTY.US,D,20210312,000000,21.4552,22.3602,21.4552,22.1843,36530.452173169,0
+UNTY.US,D,20210315,000000,22.0678,22.4373,21.7664,22.3978,40305.451109474,0
+UNTY.US,D,20210316,000000,22.378,22.378,21.0698,21.1825,20493.28511025,0
+UNTY.US,D,20210317,000000,21.2881,21.2881,20.4908,21.1142,25985.756752966,0
+UNTY.US,D,20210318,000000,21.1241,22.0776,21.1241,21.3772,27222.49903183,0
+UNTY.US,D,20210319,000000,21.4838,21.8149,20.9195,21.0164,119505.53603158,0
+UNTY.US,D,20210322,000000,20.7437,20.9295,20.3653,20.7635,27251.848889512,0
+UNTY.US,D,20210323,000000,20.7437,20.7437,19.8367,20.1805,27427.948035602,0
+UNTY.US,D,20210324,000000,20.3752,20.8514,19.975,20.0046,22597.366286814,0
+UNTY.US,D,20210325,000000,20.063,22.7338,19.7271,21.5807,42102.876876466,0
+UNTY.US,D,20210326,000000,21.8721,22.0243,20.8998,21.2881,32485.232133382,0
+UNTY.US,D,20210329,000000,21.2507,21.7565,20.7536,20.7635,20941.629487941,0
+UNTY.US,D,20210330,000000,21.0263,21.6636,20.7349,21.4937,53136.399236679,0
+UNTY.US,D,20210331,000000,21.4937,21.7763,21.4057,21.4057,100033.42355585,0
+UNTY.US,D,20210401,000000,21.3959,21.6488,20.9195,21.0164,15636.389695955,0
+UNTY.US,D,20210405,000000,21.4116,21.5807,20.4236,20.5788,23024.457319285,0
+UNTY.US,D,20210406,000000,20.6765,20.6765,20.1993,20.4038,22368.639809707,0
+UNTY.US,D,20210407,000000,20.2675,20.4809,19.8396,20.1805,99928.168893814,0
+UNTY.US,D,20210408,000000,20.3159,20.5105,19.9948,20.5105,12613.354354736,0
+UNTY.US,D,20210409,000000,20.4137,20.7536,20.0433,20.4809,18070.403755421,0
+UNTY.US,D,20210412,000000,20.4334,20.7576,20.1904,20.4434,20351.596142131,0
+UNTY.US,D,20210413,000000,20.5105,20.9176,19.8496,20.0146,11974.741934144,0
+UNTY.US,D,20210414,000000,19.898,20.2082,19.7715,20.1509,15413.735603196,0
+UNTY.US,D,20210415,000000,20.4137,20.4908,19.7715,20.0827,19020.731905874,0
+UNTY.US,D,20210416,000000,20.5105,21.9798,20.2082,21.3178,39287.314667135,0
+UNTY.US,D,20210419,000000,21.4057,22.0095,21.0313,21.3772,24692.338886854,0
+UNTY.US,D,20210420,000000,21.3079,21.717,20.5985,20.7151,48397.915317167,0
+UNTY.US,D,20210421,000000,20.6914,20.9492,20.4434,20.6765,30671.613341462,0
+UNTY.US,D,20210422,000000,20.6963,21.0945,20.5491,20.8217,25180.153762805,0
+UNTY.US,D,20210423,000000,20.8811,21.2507,20.7349,20.8514,16434.908237709,0
+UNTY.US,D,20210426,000000,21.0164,21.2309,20.6963,20.7437,23457.620736105,0
+UNTY.US,D,20210427,000000,20.8614,21.1825,20.8217,21.0164,18287.997527889,0
+UNTY.US,D,20210428,000000,20.9976,21.1627,20.9295,21.06,16948.02471511,0
+UNTY.US,D,20210429,000000,21.1627,21.4057,20.9195,21.1825,23708.612622487,0
+UNTY.US,D,20210430,000000,21.1627,21.5807,21.1044,21.4552,45199.792893917,0
+UNTY.US,D,20210503,000000,21.4552,22.7001,21.2556,22.4571,26419.932233844,0
+UNTY.US,D,20210504,000000,22.3305,22.462,22.0381,22.2821,24718.652552361,0
+UNTY.US,D,20210505,000000,22.2327,22.5836,22.1547,22.4076,23390.824508277,0
+UNTY.US,D,20210506,000000,22.467,22.467,22.1349,22.3978,22515.389098116,0
+UNTY.US,D,20210507,000000,22.1646,22.5441,21.8336,22.0381,26746.828924575,0
+UNTY.US,D,20210510,000000,21.9897,23.2258,21.6202,22.9136,49224.771652545,0
+UNTY.US,D,20210511,000000,22.5252,22.8563,21.5905,21.717,44798.003462893,0
+UNTY.US,D,20210512,000000,21.7269,22.4343,21.7269,21.7565,26496.849102251,0
+UNTY.US,D,20210513,000000,21.9018,22.7872,21.4057,21.5905,20110.72489633,0
+UNTY.US,D,20210514,000000,21.795,23.3227,21.795,23.0796,22399.001731447,0
+UNTY.US,D,20210517,000000,23.0994,23.4501,22.963,23.3611,31477.216331622,0
+UNTY.US,D,20210518,000000,22.8553,23.6635,22.8069,23.4975,29566.439390136,0
+UNTY.US,D,20210519,000000,23.0894,23.3711,22.2327,23.0598,25303.62557788,0
+UNTY.US,D,20210520,000000,22.9531,23.1181,22.3929,23.0312,31657.363733945,0
+UNTY.US,D,20210521,000000,23.1962,24.1625,23.1962,23.7031,35988.997902144,0
+UNTY.US,D,20210524,000000,23.6141,23.8868,22.715,23.206,43740.396522294,0
+UNTY.US,D,20210525,000000,23.1131,23.1675,22.8652,22.963,33801.927472826,0
+UNTY.US,D,20210526,000000,22.9728,23.381,22.8316,23.381,22141.937460718,0
+UNTY.US,D,20210527,000000,23.4105,23.8137,23.4105,23.5953,20761.482085618,0
+UNTY.US,D,20210528,000000,23.5756,23.8236,23.1378,23.5855,19402.280055738,0
+UNTY.US,D,20210601,000000,23.6635,23.9559,23.2643,23.6537,39219.50637525,0
+UNTY.US,D,20210602,000000,23.8187,24.0033,23.3227,23.7228,25260.106823386,0
+UNTY.US,D,20210603,000000,23.4304,23.7702,23.3711,23.4975,14053.521509258,0
+UNTY.US,D,20210604,000000,23.4501,23.5756,22.9334,23.1378,21872.728421292,0
+UNTY.US,D,20210607,000000,23.04,23.376,22.301,22.5342,49334.074570809,0
+UNTY.US,D,20210608,000000,22.4176,22.8069,22.3305,22.3305,24018.304224232,0
+UNTY.US,D,20210609,000000,22.301,22.3208,22.0381,22.2427,27211.366327192,0
+UNTY.US,D,20210610,000000,22.3889,22.4086,22.0471,22.1547,23114.531020446,0
+UNTY.US,D,20210611,000000,22.5648,22.5648,22.0371,22.0668,29223.349674477,0
+UNTY.US,D,20210614,000000,22.1843,22.3602,21.881,21.9205,25296.541129474,0
+UNTY.US,D,20210615,000000,22.0965,22.4284,21.9304,22.2911,29620.07878521,0
+UNTY.US,D,20210616,000000,21.9403,22.3602,21.9403,22.224,36456.571496936,0
+UNTY.US,D,20210617,000000,22.3108,23.1221,21.793,21.8316,39941.108048598,0
+UNTY.US,D,20210618,000000,21.5303,21.8316,21.4423,21.5975,129490.56002771,0
+UNTY.US,D,20210621,000000,21.5975,21.9601,21.5204,21.6369,46456.776453941,0
+UNTY.US,D,20210622,000000,21.6369,22.1251,21.4809,21.4809,49862.372009079,0
+UNTY.US,D,20210623,000000,21.6074,21.7842,21.383,21.4523,43432.729048665,0
+UNTY.US,D,20210624,000000,21.6864,22.0668,21.4029,21.8316,88936.141159979,0
+UNTY.US,D,20210625,000000,21.9304,22.13,21.5491,21.6469,1159337.5955813,0
+UNTY.US,D,20210628,000000,21.6568,22.4284,21.5104,21.8227,52381.399449417,0
+UNTY.US,D,20210629,000000,21.9008,21.97,21.5303,21.6369,30540.045013924,0
+UNTY.US,D,20210630,000000,21.5875,21.6172,21.4423,21.5391,33878.844341234,0
+UNTY.US,D,20210701,000000,21.6666,21.6815,21.5391,21.6172,17823.460125272,0
+UNTY.US,D,20210702,000000,21.6172,21.7249,21.4907,21.5303,27019.074156174,0
+UNTY.US,D,20210706,000000,21.5391,21.6666,21.3535,21.3632,26421.956361959,0
+UNTY.US,D,20210707,000000,21.383,21.383,21.1983,21.1983,17506.684075121,0
+UNTY.US,D,20210708,000000,21.1094,21.1588,20.8257,20.8257,38644.653990311,0
+UNTY.US,D,20210709,000000,20.9729,21.6864,20.9632,21.6864,24759.135114681,0
+UNTY.US,D,20210712,000000,21.558,21.9986,21.3929,21.7249,13533.320583449,0
+UNTY.US,D,20210713,000000,21.7645,21.7645,21.4473,21.4907,15621.208735085,0
+UNTY.US,D,20210714,000000,21.6765,22.0865,21.6765,21.9887,8209.8636384195,0
+UNTY.US,D,20210715,000000,21.9986,23.0529,21.8514,22.7605,15410.699411023,0
+UNTY.US,D,20210716,000000,22.7605,22.7605,22.468,22.468,15230.5520087,0
+UNTY.US,D,20210719,000000,22.3208,22.3839,21.9788,21.9788,24058.786786552,0
+UNTY.US,D,20210720,000000,21.9008,23.4105,21.9008,23.1023,38459.446267699,0
+UNTY.US,D,20210721,000000,22.9758,23.3364,22.7891,22.7891,40775.048832382,0
+UNTY.US,D,20210722,000000,22.7989,22.7989,22.0085,22.5549,39275.16989844,0
+UNTY.US,D,20210723,000000,22.468,22.5352,22.1853,22.3504,11590.157592108,0
+UNTY.US,D,20210726,000000,22.1746,22.3504,21.793,22.0085,17790.062011358,0
+UNTY.US,D,20210727,000000,22.0184,22.0371,21.8464,21.9205,7433.6105059407,0
+UNTY.US,D,20210728,000000,21.9304,22.0668,21.8415,22.0282,10373.656594403,0
+UNTY.US,D,20210729,000000,21.9788,22.1646,21.8909,22.0668,18929.646140655,0
+UNTY.US,D,20210730,000000,22.0085,22.1746,21.6962,21.6962,32138.094161491,0
+UNTY.US,D,20210802,000000,21.7062,22.2624,21.7062,22.1152,24221.729099888,0
+UNTY.US,D,20210803,000000,22.0184,22.1893,21.7546,22.0965,11759.172289792,0
+UNTY.US,D,20210804,000000,21.9986,22.0569,21.6074,21.7446,37987.824416676,0
+UNTY.US,D,20210805,000000,21.8316,22.0766,21.8227,21.8958,21668.291481578,0
+UNTY.US,D,20210806,000000,21.97,22.3208,21.8514,22.3108,36658.984308534,0
+UNTY.US,D,20210809,000000,22.301,22.468,22.224,22.3108,13954.339231574,0
+UNTY.US,D,20210810,000000,22.468,23.0045,22.4383,22.8385,11492.999442541,0
+UNTY.US,D,20210811,000000,22.6419,24.9095,22.0184,23.297,133807.01323505,0
+UNTY.US,D,20210812,000000,23.1122,23.7425,22.9461,23.2199,11938.307628057,0
+UNTY.US,D,20210813,000000,22.8483,23.2297,22.7505,22.8186,5842.6458067795,0
+UNTY.US,D,20210816,000000,23.1616,23.4155,22.9165,23.2486,11390.780972683,0
+UNTY.US,D,20210817,000000,22.6922,23.1715,22.6142,22.9264,15979.479411613,0
+UNTY.US,D,20210818,000000,22.6922,23.1813,22.5361,23.1813,4565.4209655954,0
+UNTY.US,D,20210819,000000,23.0825,23.0825,22.224,22.4778,19938.674006473,0
+UNTY.US,D,20210820,000000,22.9165,23.3266,22.3652,22.8583,11609.38680921,0
+UNTY.US,D,20210823,000000,23.0628,23.0628,22.4383,22.7505,6900.2527473797,0
+UNTY.US,D,20210824,000000,22.7021,22.7605,22.4186,22.4186,11140.801150361,0
+UNTY.US,D,20210825,000000,22.3108,22.8681,22.3108,22.4867,20847.507530547,0
+UNTY.US,D,20210826,000000,22.6527,22.6527,22.3602,22.5451,8119.7899372582,0
+UNTY.US,D,20210827,000000,22.6527,22.9363,22.6043,22.7505,5140.2733505341,0
+UNTY.US,D,20210830,000000,22.9561,22.9561,22.2526,22.2911,16052.348023789,0
+UNTY.US,D,20210831,000000,22.4966,22.9165,21.9788,22.3208,31073.402772484,0
+UNTY.US,D,20210901,000000,22.5213,22.5213,22.1449,22.2724,12015.224496464,0
+UNTY.US,D,20210902,000000,22.4966,22.7318,22.3305,22.634,9900.0106152636,0
+UNTY.US,D,20210903,000000,22.6428,22.9363,22.3208,22.9363,6360.8226044707,0
+UNTY.US,D,20210907,000000,22.8286,22.8286,22.468,22.6428,24639.711555839,0
+UNTY.US,D,20210908,000000,22.8186,22.8186,22.2724,22.4086,11598.254104572,0
+UNTY.US,D,20210909,000000,22.3988,22.4581,22.2614,22.3305,7588.4563068132,0
+UNTY.US,D,20210910,000000,22.8009,22.8246,22.0955,22.1142,11422.154958482,0
+UNTY.US,D,20210913,000000,22.4086,22.4086,21.8593,22.2714,17349.814146132,0
+UNTY.US,D,20210914,000000,22.2811,22.2811,21.879,21.9284,8444.6624998732,0
+UNTY.US,D,20210915,000000,21.7615,22.1339,21.7615,22.0559,8606.5927491517,0
+UNTY.US,D,20210916,000000,22.213,22.3305,21.9334,22.1439,9317.0617178611,0
+UNTY.US,D,20210917,000000,22.0461,23.046,21.8691,22.8306,45152.22588319,0
+UNTY.US,D,20210920,000000,22.6932,22.6932,22.3305,22.4966,9872.6848856979,0
+UNTY.US,D,20210921,000000,22.463,22.5559,22.3108,22.3108,5789.006411706,0
+UNTY.US,D,20210922,000000,22.3988,22.4818,22.2811,22.4581,2738.6453409225,0
+UNTY.US,D,20210923,000000,22.8206,22.8206,22.4581,22.5361,6680.6348467956,0
+UNTY.US,D,20210924,000000,22.4867,22.6438,22.4561,22.5756,3952.1101464531,0
+UNTY.US,D,20210927,000000,22.8603,23.2278,22.8603,23.046,10718.770438178,0
+UNTY.US,D,20210928,000000,22.8009,23.3997,22.6053,23.0065,6149.3012163506,0
+UNTY.US,D,20210929,000000,22.9867,23.0489,22.9097,22.9481,2695.1265864289,0
+UNTY.US,D,20210930,000000,23.046,23.046,22.8009,22.9481,4592.7466951612,0
+UNTY.US,D,20211001,000000,22.8997,23.5756,22.5559,22.9581,34761.364199802,0
+UNTY.US,D,20211004,000000,23.1448,23.1448,22.8009,22.8109,3711.2389006514,0
+UNTY.US,D,20211005,000000,22.9778,23.1448,22.8009,22.9581,7189.7030679649,0
+UNTY.US,D,20211006,000000,22.7031,23.0657,22.6537,23.0657,22322.084863041,0
+UNTY.US,D,20211007,000000,23.3306,23.6744,23.1645,23.4392,6741.3586902751,0
+UNTY.US,D,20211008,000000,23.4294,23.6645,23.046,23.4581,6581.4525691126,0
+UNTY.US,D,20211011,000000,23.7613,23.7613,23.3157,23.5361,5411.5065180755,0
+UNTY.US,D,20211012,000000,23.6547,23.6547,22.8899,23.3898,6216.097444178,0
+UNTY.US,D,20211013,000000,23.3701,23.4392,23.0855,23.2327,3363.0888647026,0
+UNTY.US,D,20211014,000000,23.8305,23.9185,23.4195,23.5361,6704.9243841875,0
+UNTY.US,D,20211015,000000,23.7712,25.1051,23.7712,24.7721,18390.215997747,0
+UNTY.US,D,20211018,000000,24.8304,25.449,24.7336,25.3996,6363.8587966447,0
+UNTY.US,D,20211019,000000,25.2534,26.7957,25.2089,26.3511,15375.277168993,0
+UNTY.US,D,20211020,000000,26.4786,26.4786,25.7039,25.7435,8747.2696532124,0
+UNTY.US,D,20211021,000000,25.2484,26.4786,24.9589,26.4786,26106.192375866,0
+UNTY.US,D,20211022,000000,26.273,26.3175,25.4589,25.4589,10075.097697296,0
+UNTY.US,D,20211025,000000,25.8116,25.8116,24.7336,24.7435,12196.383962844,0
+UNTY.US,D,20211026,000000,24.9589,24.9589,24.3048,24.7336,6646.224668824,0
+UNTY.US,D,20211027,000000,24.5656,24.694,24.3601,24.4787,6412.4378714282,0
+UNTY.US,D,20211028,000000,24.7139,25.2514,24.5656,24.9886,6363.8587966447,0
+UNTY.US,D,20211029,000000,25.0765,25.4984,24.6842,24.8601,5347.7464824221,0
+UNTY.US,D,20211101,000000,25.0182,26.4302,24.0824,25.7919,22605.462799277,0
+UNTY.US,D,20211102,000000,26.0863,26.9785,25.8017,26.0863,13352.16111707,0
+UNTY.US,D,20211103,000000,26.1258,26.4173,25.4984,25.9588,6721.1174091153,0
+UNTY.US,D,20211104,000000,26.2631,26.9598,25.5765,26.9598,19921.468917486,0
+UNTY.US,D,20211105,000000,26.9202,27.2146,26.4005,26.4489,5351.7947386541,0
+UNTY.US,D,20211108,000000,26.3906,26.9696,25.9885,26.7235,14899.607061737,0
+UNTY.US,D,20211109,000000,26.6455,26.6654,25.6545,26.4786,19037.936994861,0
+UNTY.US,D,20211110,000000,26.0616,26.9202,25.9895,26.2355,6590.5611456345,0
+UNTY.US,D,20211111,000000,26.5764,26.8016,26.0813,26.4588,68630.087900455,0
+UNTY.US,D,20211112,000000,26.4588,28.3509,26.1634,26.8708,11935.271435883,0
+UNTY.US,D,20211115,000000,27.0477,27.4499,26.1021,26.5467,12173.106489511,0
+UNTY.US,D,20211116,000000,26.283,27.0754,25.5082,26.2236,22023.525965933,0
+UNTY.US,D,20211117,000000,26.2918,26.2918,25.9885,26.0566,10736.987591222,0
+UNTY.US,D,20211118,000000,26.3115,27.1692,26.0566,26.4786,14805.485104343,0
+UNTY.US,D,20211119,000000,26.3808,27.1041,26.0369,26.4687,6945.7956299892,0
+UNTY.US,D,20211122,000000,26.3314,26.9104,26.1278,26.2533,8822.1623935037,0
+UNTY.US,D,20211123,000000,26.4786,26.4786,25.9094,25.9094,3272.0030994834,0
+UNTY.US,D,20211124,000000,26.0369,26.1841,25.6279,25.9885,5827.4648459097,0
+UNTY.US,D,20211126,000000,25.7731,25.9391,25.0083,25.9391,4638.2895777707,0
+UNTY.US,D,20211129,000000,25.9391,26.2039,25.4984,25.7435,10360.499761649,0
+UNTY.US,D,20211130,000000,25.7751,25.8313,24.537,25.4984,9858.515988886,0
+UNTY.US,D,20211201,000000,25.5468,26.2236,25.0083,25.037,14204.319053897,0
+UNTY.US,D,20211202,000000,25.1743,25.5863,25.0567,25.2821,5877.0559847511,0
+UNTY.US,D,20211203,000000,25.439,25.7207,24.0954,24.7919,8297.9132114646,0
+UNTY.US,D,20211206,000000,24.8107,25.3896,24.6645,24.6743,5591.6539203978,0
+UNTY.US,D,20211207,000000,25.037,25.9194,24.6842,25.3502,10638.817377597,0
+UNTY.US,D,20211208,000000,25.6446,26.2236,25.3699,25.9688,7389.0796873891,0
+UNTY.US,D,20211209,000000,25.7919,25.9885,25.0083,25.5765,7274.7164488362,0
+UNTY.US,D,20211210,000000,25.7919,25.7919,25.0567,25.4787,9536.679618445,0
+UNTY.US,D,20211213,000000,25.4787,25.4787,24.6052,24.7633,7838.4361291369,0
+UNTY.US,D,20211214,000000,24.5656,24.9886,24.449,24.6151,22172.299382458,0
+UNTY.US,D,20211215,000000,25.03,25.4984,24.6446,25.3996,27942.076577061,0
+UNTY.US,D,20211216,000000,25.4589,26.0052,24.8878,25.3502,7491.2981572461,0
+UNTY.US,D,20211217,000000,25.5281,25.5281,24.8581,24.8581,11653.917627761,0
+UNTY.US,D,20211220,000000,24.8482,25.0943,24.1496,24.9766,12487.858411545,0
+UNTY.US,D,20211221,000000,25.4687,25.5972,24.9569,25.1041,9857.503924828,0
+UNTY.US,D,20211222,000000,25.1041,25.4193,24.6516,24.8778,7462.9603636223,0
+UNTY.US,D,20211223,000000,25.0943,25.2918,24.8778,24.9272,11627.603962253,0
+UNTY.US,D,20211227,000000,25.1041,25.3215,24.6121,25.2326,12889.647842568,0
+UNTY.US,D,20211228,000000,25.1437,26.1436,24.9668,25.7939,9931.3846010614,0
+UNTY.US,D,20211229,000000,25.607,26.2365,25.607,26.1189,5699.9447746028,0
+UNTY.US,D,20211230,000000,25.9509,26.5714,25.3018,25.607,32181.612915984,0
+UNTY.US,D,20211231,000000,25.7345,25.9213,25.3502,25.8433,3948.0618902212,0
+UNTY.US,D,20220103,000000,25.8433,26.5023,25.7809,26.197,7188.691003907,0
+UNTY.US,D,20220104,000000,26.2958,26.522,26.197,26.4726,57533.817568647,0
+UNTY.US,D,20220105,000000,26.2858,26.5714,26.2365,26.4726,1731.6416032219,0
+UNTY.US,D,20220106,000000,26.3254,27.8905,26.3254,27.2116,15829.693931031,0
+UNTY.US,D,20220107,000000,27.438,29.3628,27.2907,29.0426,17755.651833386,0
+UNTY.US,D,20220110,000000,29.5347,30.8242,29.5347,30.0267,19621.897956322,0
+UNTY.US,D,20220111,000000,30.5188,30.8834,29.0822,29.4072,38931.068118723,0
+UNTY.US,D,20220112,000000,29.1503,29.259,28.1761,28.5308,18033.969449333,0
+UNTY.US,D,20220113,000000,28.5408,29.0426,28.2947,28.5505,11236.947235869,0
+UNTY.US,D,20220114,000000,28.3045,28.9635,28.2551,28.3529,9657.1152413459,0
+UNTY.US,D,20220118,000000,28.2551,28.3776,27.6741,28.0584,18008.667847884,0
+UNTY.US,D,20220119,000000,27.8115,27.9399,26.4045,27.2216,45129.960473914,0
+UNTY.US,D,20220120,000000,27.4676,28.27,26.8273,27.3194,26822.733728924,0
+UNTY.US,D,20220121,000000,27.0734,28.5408,27.0734,27.9597,18073.439947596,0
+UNTY.US,D,20220124,000000,27.6643,28.5505,26.3254,28.5408,19276.784112546,0
+UNTY.US,D,20220125,000000,28.1959,29.4754,28.1959,28.7274,36756.142458101,0
+UNTY.US,D,20220126,000000,28.7966,29.7906,28.5505,29.5545,104637.30295564,0
+UNTY.US,D,20220127,000000,29.3183,30.0267,29.2788,29.6039,39284.278474962,0
+UNTY.US,D,20220128,000000,29.3183,29.5841,28.846,29.1701,16260.833219734,0
+UNTY.US,D,20220131,000000,29.1701,29.3776,28.5505,29.2788,26924.95219878,0
+UNTY.US,D,20220201,000000,28.8944,29.4576,28.8707,29.0426,18948.875357758,0
+UNTY.US,D,20220202,000000,28.8757,29.7125,28.5605,28.6583,35506.243346483,0
+UNTY.US,D,20220203,000000,28.4517,29.5535,28.3332,28.6187,32768.610069618,0
+UNTY.US,D,20220204,000000,28.6483,29.1019,28.5505,29.0426,16257.79702756,0
+UNTY.US,D,20220207,000000,28.8845,29.18,28.5999,29.0129,15695.089411318,0
+UNTY.US,D,20220208,000000,29.3282,29.4457,28.9538,29.0426,12669.017877926,0
+UNTY.US,D,20220209,000000,29.1593,29.5347,29.1414,29.4951,33018.589891942,0
+UNTY.US,D,20220210,000000,29.3875,29.7709,28.8065,29.0032,15360.096208123,0
+UNTY.US,D,20220211,000000,28.7768,29.3381,28.2848,28.5111,31220.152060893,0
+UNTY.US,D,20220214,000000,28.8263,29.0032,28.1959,28.4123,13503.970725768,0
+UNTY.US,D,20220215,000000,28.5505,28.6187,28.4924,28.5505,28830.668819977,0
+UNTY.US,D,20220216,000000,28.6583,29.1364,28.5011,28.5308,41988.513637913,0
+UNTY.US,D,20220217,000000,28.2551,28.5505,28.1692,28.5111,19585.463650233,0
+UNTY.US,D,20220218,000000,28.4714,28.5505,28.3045,28.3045,8522.5914323385,0
+UNTY.US,D,20220222,000000,28.1563,28.5308,28.0871,28.4517,11888.716489215,0
+UNTY.US,D,20220223,000000,28.4617,28.5505,28.1563,28.1563,15433.976884356,0
+UNTY.US,D,20220224,000000,27.8511,28.5505,26.8175,28.4914,20020.651195169,0
+UNTY.US,D,20220225,000000,28.3045,28.5505,28.1563,28.1563,5977.2503264923,0
+UNTY.US,D,20220228,000000,27.8214,28.432,27.5121,27.9103,28305.40757388,0
+UNTY.US,D,20220301,000000,27.7137,28.0487,27.1128,27.2019,15793.259624942,0
+UNTY.US,D,20220302,000000,27.9005,28.4814,27.5555,27.9893,13979.640833024,0
+UNTY.US,D,20220303,000000,28.0584,28.0584,27.27,27.5655,28759.824335918,0
+UNTY.US,D,20220304,000000,27.3194,27.3886,27.1425,27.3194,16503.728593652,0
+UNTY.US,D,20220307,000000,27.3194,27.5071,26.601,26.7681,19849.612369369,0
+UNTY.US,D,20220308,000000,26.6801,27.4479,26.6801,26.7681,14913.775958549,0
+UNTY.US,D,20220309,000000,27.3095,27.3491,26.7681,27.1128,6815.2393665084,0
+UNTY.US,D,20220310,000000,27.1425,27.5378,27.1425,27.4489,6151.3253444666,0
+UNTY.US,D,20220311,000000,27.4489,27.9429,27.261,27.4686,11060.848089778,0
+UNTY.US,D,20220314,000000,27.4489,28.427,27.4489,27.9626,16021.986102049,0
+UNTY.US,D,20220315,000000,28.3382,28.6049,27.8441,27.8441,8071.2108624747,0
+UNTY.US,D,20220316,000000,28.1702,28.6049,28.1355,28.2393,5002.6326386474,0
+UNTY.US,D,20220317,000000,27.8836,28.3678,27.8836,28.0813,10531.53858745,0
+UNTY.US,D,20220318,000000,28.0813,28.348,27.6663,28.1504,23824.999989156,0
+UNTY.US,D,20220321,000000,28.1602,28.1602,27.8061,27.9429,15153.635140293,0
+UNTY.US,D,20220322,000000,28.1602,28.1602,27.9281,28.0318,10669.179299336,0
+UNTY.US,D,20220323,000000,27.6663,28.0318,27.0981,27.7749,19158.372617761,0
+UNTY.US,D,20220324,000000,27.8045,28.4961,27.8045,28.3678,11608.374745152,0
+UNTY.US,D,20220325,000000,28.5061,28.6246,28.0318,28.0318,5052.2237774888,0
+UNTY.US,D,20220328,000000,28.101,28.3876,27.8045,28.18,7592.5045630452,0
+UNTY.US,D,20220329,000000,28.1702,28.4864,28.0813,28.1899,14166.872683752,0
+UNTY.US,D,20220330,000000,28.012,28.0417,27.5081,27.8045,8485.1450621928,0
+UNTY.US,D,20220331,000000,27.6663,27.9923,27.4686,27.6464,6096.6738853352,0
+UNTY.US,D,20220401,000000,28.022,28.022,27.3995,27.4192,13497.89834142,0
+UNTY.US,D,20220404,000000,27.5675,27.6761,27.0437,27.2316,21676.387994042,0
+UNTY.US,D,20220405,000000,27.1822,27.439,26.9746,27.0734,10202.617768603,0
+UNTY.US,D,20220406,000000,27.1722,27.4508,26.609,26.9252,14646.59104724,0
+UNTY.US,D,20220407,000000,27.1919,27.271,26.8165,26.9746,18005.63165571,0
+UNTY.US,D,20220408,000000,26.8757,28.0566,26.8757,27.7453,24462.60034569,0
+UNTY.US,D,20220411,000000,27.6563,28.2986,27.518,27.6267,19149.26404124,0
+UNTY.US,D,20220412,000000,27.5477,27.9132,27.518,27.7255,16200.109376255,0
+UNTY.US,D,20220413,000000,27.5477,27.933,27.518,27.686,13525.224070985,0
+UNTY.US,D,20220414,000000,27.7157,28.6543,27.7157,28.012,19302.085713996,0
+UNTY.US,D,20220418,000000,27.7255,28.6543,27.7255,28.6346,28202.177039966,0
+UNTY.US,D,20220419,000000,28.4467,29.425,28.4467,29.2077,49117.492862397,0
+UNTY.US,D,20220420,000000,29.1089,29.6424,29.01,29.1484,50909.8583091,0
+UNTY.US,D,20220421,000000,29.0792,29.2521,28.3282,28.7432,160856.44931296,0
+UNTY.US,D,20220422,000000,28.931,29.089,28.6049,28.7729,15672.824002042,0
+UNTY.US,D,20220425,000000,28.5752,29.094,28.1998,28.7136,26991.748426608,0
+UNTY.US,D,20220426,000000,28.4961,28.9063,28.3974,28.5852,22749.175895512,0
+UNTY.US,D,20220427,000000,28.5061,28.7828,28.4567,28.5358,40560.491252087,0
+UNTY.US,D,20220428,000000,28.4864,28.6444,28.3085,28.5555,32533.811208165,0
+UNTY.US,D,20220429,000000,28.3579,28.6543,28.3579,28.5061,62193.360491636,0
+UNTY.US,D,20220502,000000,28.4073,28.6444,28.2098,28.4764,32584.414411065,0
+UNTY.US,D,20220503,000000,28.5061,28.5852,27.8589,28.2097,393293.15325542,0
+UNTY.US,D,20220504,000000,28.2591,28.7037,28.1158,28.3579,54202.102689743,0
+UNTY.US,D,20220505,000000,28.2887,28.3629,27.8638,28.2097,58547.905754754,0
+UNTY.US,D,20220506,000000,28.1108,28.2788,27.6761,27.9132,50474.670764163,0
+UNTY.US,D,20220509,000000,27.8441,28.0417,27.7057,27.9528,32958.878112521,0
+UNTY.US,D,20220510,000000,27.8638,27.9132,27.2463,27.6663,36873.541888828,0
+UNTY.US,D,20220511,000000,27.9132,27.9132,27.5378,27.6464,38571.785378136,0
+UNTY.US,D,20220512,000000,27.7354,27.7798,27.2907,27.7651,48687.365637752,0
+UNTY.US,D,20220513,000000,27.8539,27.9626,27.6761,27.8539,33458.837757168,0
+UNTY.US,D,20220516,000000,27.7651,28.012,27.5032,27.6563,38037.415555517,0
+UNTY.US,D,20220517,000000,27.8738,28.0911,27.8441,27.8638,22367.62774565,0
+UNTY.US,D,20220518,000000,27.7848,27.9033,27.5773,27.7354,20387.018384161,0
+UNTY.US,D,20220519,000000,27.6663,27.7798,27.3698,27.4192,30569.394871605,0
+UNTY.US,D,20220520,000000,27.518,27.7255,27.2316,27.3303,16602.910871335,0
+UNTY.US,D,20220523,000000,27.4291,27.7453,27.3698,27.5279,37621.457227683,0
+UNTY.US,D,20220524,000000,26.9746,27.7947,26.9746,27.7354,41435.926662249,0
+UNTY.US,D,20220525,000000,27.9132,28.0911,27.6663,27.8441,84415.251012934,0
+UNTY.US,D,20220526,000000,27.9626,28.3678,27.9429,28.1899,37598.179754349,0
+UNTY.US,D,20220527,000000,28.2591,28.4123,28.022,28.0614,28835.729140267,0
+UNTY.US,D,20220531,000000,27.9132,28.7976,27.9132,28.6543,101346.07063906,0
+UNTY.US,D,20220601,000000,28.7432,28.9557,28.6049,28.9014,74481.842283756,0
+UNTY.US,D,20220602,000000,28.7926,29.1484,28.7828,28.9211,30003.651063189,0
+UNTY.US,D,20220603,000000,28.8322,29.0792,28.8322,29.0396,29596.801311875,0
+UNTY.US,D,20220606,000000,29.01,29.2274,28.18,28.3678,80751.579123008,0
+UNTY.US,D,20220607,000000,28.1602,28.4714,27.933,28.2492,75222.673174207,0
+UNTY.US,D,20220608,000000,28.3382,28.7828,28.022,28.2492,29569.47558231,0
+UNTY.US,D,20220609,000000,28.1302,28.2293,27.783,27.9715,65075.366349232,0
+UNTY.US,D,20220610,000000,27.8524,27.8524,27.426,27.6838,34201.163909515,0
+UNTY.US,D,20220613,000000,27.5251,27.545,26.7217,26.7217,63126.573464045,0
+UNTY.US,D,20220614,000000,26.7316,27.297,26.7316,26.9102,43597.309636336,0
+UNTY.US,D,20220615,000000,26.9002,28.1797,26.9002,27.1184,60652.523934686,0
+UNTY.US,D,20220616,000000,27.039,27.3069,26.5828,26.5828,110853.3480035,0
+UNTY.US,D,20220617,000000,26.7614,27.0986,26.5729,27.0192,59675.607066737,0
+UNTY.US,D,20220621,000000,27.1086,27.3565,26.7712,26.7712,56547.255114986,0
+UNTY.US,D,20220622,000000,26.7118,26.8804,26.4241,26.5332,60281.517322297,0
+UNTY.US,D,20220623,000000,26.4539,26.6423,25.9629,26.0373,78595.93612846,0
+UNTY.US,D,20220624,000000,26.2456,27.0292,25.5215,25.6107,908933.93890972,0
+UNTY.US,D,20220627,000000,25.8687,26.9846,25.7397,26.92,97995.146007803,0
+UNTY.US,D,20220628,000000,27.0886,27.535,26.5382,26.7812,42594.180344685,0
+UNTY.US,D,20220629,000000,26.7217,27.1184,26.1662,26.2952,65837.542976859,0
+UNTY.US,D,20220630,000000,26.0373,26.3547,25.6703,26.2654,117258.25291793,0
+UNTY.US,D,20220701,000000,26.3051,26.6522,26.0373,26.5828,45139.809954151,0
+UNTY.US,D,20220705,000000,26.2852,27.059,26.0869,27.0192,60822.904688746,0
+UNTY.US,D,20220706,000000,27.039,27.0688,26.6126,26.6225,28108.791739216,0
+UNTY.US,D,20220707,000000,26.563,27.0192,26.4241,26.4241,22804.808620246,0
+UNTY.US,D,20220708,000000,26.444,26.6473,26.3348,26.6225,52257.491159232,0
+UNTY.US,D,20220711,000000,26.5432,27.2329,26.434,26.9498,40112.065454188,0
+UNTY.US,D,20220712,000000,26.9796,27.3961,26.8704,26.9598,33051.849947221,0
+UNTY.US,D,20220713,000000,26.9002,27.3565,26.3646,26.7018,21150.401416629,0
+UNTY.US,D,20220714,000000,26.92,27.6243,26.0869,26.444,39929.58665842,0
+UNTY.US,D,20220715,000000,26.7614,26.9894,26.5332,26.6522,30793.548828329,0
+UNTY.US,D,20220718,000000,26.5889,26.92,26.5233,26.6026,30815.72857146,0
+UNTY.US,D,20220719,000000,26.7217,27.168,26.7217,26.93,35907.995960535,0
+UNTY.US,D,20220720,000000,26.8903,27.0388,26.553,26.9498,56878.943091823,0
+UNTY.US,D,20220721,000000,26.9598,26.9944,26.811,26.93,18841.691790618,0
+UNTY.US,D,20220722,000000,26.7911,27.0788,26.5828,26.6721,20185.582590388,0
+UNTY.US,D,20220725,000000,26.8506,27.3565,26.8308,27.2078,31680.738553608,0
+UNTY.US,D,20220726,000000,27.297,27.3366,27.1086,27.1878,17837.554328824,0
+UNTY.US,D,20220727,000000,27.1086,27.7086,27.1086,27.426,25341.36469843,0
+UNTY.US,D,20220728,000000,27.3069,27.8624,27.2573,27.5846,12033.518819242,0
+UNTY.US,D,20220729,000000,27.7433,28.0409,27.5251,27.7929,20579.777116051,0
+UNTY.US,D,20220801,000000,27.7235,28.031,27.5251,27.783,38276.187624945,0
+UNTY.US,D,20220802,000000,27.7532,27.8028,27.5251,27.5251,17316.330365223,0
+UNTY.US,D,20220803,000000,27.4755,27.5995,27.416,27.5152,19427.438643331,0
+UNTY.US,D,20220804,000000,27.4656,27.7053,27.4656,27.6243,12773.515703736,0
+UNTY.US,D,20220805,000000,27.5747,27.7731,27.5251,27.7235,20907.432412319,0
+UNTY.US,D,20220808,000000,27.7731,27.912,27.7731,27.7731,26877.815995391,0
+UNTY.US,D,20220809,000000,27.902,28.2691,27.902,28.1996,16413.009917666,0
+UNTY.US,D,20220810,000000,28.2393,28.3881,27.8822,27.9516,16282.955969301,0
+UNTY.US,D,20220811,000000,28.0607,28.1599,27.7632,27.8723,38480.846163845,0
+UNTY.US,D,20220812,000000,27.9615,28.15,27.8475,28.1401,28003.942044411,0
+UNTY.US,D,20220815,000000,28.1203,28.7649,28.1203,28.7055,29373.037097739,0
+UNTY.US,D,20220816,000000,28.5865,29.5684,28.5865,29.2411,20018.226346755,0
+UNTY.US,D,20220817,000000,29.2907,29.38,28.8047,29.1816,11968.995930131,0
+UNTY.US,D,20220818,000000,29.38,29.628,29.1617,29.3899,12733.188898042,0
+UNTY.US,D,20220819,000000,29.3204,29.5387,29.1816,29.4196,33880.565804243,0
+UNTY.US,D,20220822,000000,29.3105,29.38,28.6459,28.8543,18927.386252719,0
+UNTY.US,D,20220823,000000,29.0427,29.0427,28.7649,28.7649,15094.323371456,0
+UNTY.US,D,20220824,000000,28.7849,28.9237,28.2393,28.6261,34416.91231998,0
+UNTY.US,D,20220825,000000,28.8047,28.9733,28.5963,28.8939,11095.920586844,0
+UNTY.US,D,20220826,000000,28.7649,28.7649,28.4079,28.4773,11825.835769915,0
+UNTY.US,D,20220829,000000,28.4773,28.5171,27.9715,28.0707,23416.76789666,0
+UNTY.US,D,20220830,000000,27.7731,28.0806,27.7731,28.031,6974.5210448657,0
+UNTY.US,D,20220831,000000,28.0111,28.3087,27.5995,27.8028,20715.88008527,0
+UNTY.US,D,20220901,000000,27.8425,27.8425,27.287,27.3664,22195.873854258,0
+UNTY.US,D,20220902,000000,27.2902,27.4656,26.9399,27.2672,22262.413083655,0
+UNTY.US,D,20220906,000000,27.3268,27.3268,26.7712,26.9102,19535.312848564,0
+UNTY.US,D,20220907,000000,26.9894,27.1582,26.6919,27.1482,10758.183589153,0
+UNTY.US,D,20220908,000000,27.1582,27.3374,26.9789,27.3374,5086.8633468082,0
+UNTY.US,D,20220909,000000,27.7856,27.7856,27.4968,27.5864,9976.9195053072,0
+UNTY.US,D,20220912,000000,27.5864,27.8453,27.4968,27.4968,13345.736427641,0
+UNTY.US,D,20220913,000000,27.3474,27.4171,26.6502,26.7299,16765.763383667,0
+UNTY.US,D,20220914,000000,26.8918,26.8918,26.3415,26.471,15792.772743506,0
+UNTY.US,D,20220915,000000,26.5905,27.2378,26.4411,26.7698,18769.983525836,0
+UNTY.US,D,20220916,000000,26.5407,27.0088,26.0228,26.1921,78790.151250296,0
+UNTY.US,D,20220919,000000,26.1921,26.7797,26.0029,26.7498,25333.904903271,0
+UNTY.US,D,20220920,000000,26.6502,26.6502,26.2519,26.5108,14073.722200723,0
+UNTY.US,D,20220921,000000,26.3814,26.9889,26.2519,26.2917,16799.903406129,0
+UNTY.US,D,20220922,000000,26.3714,26.3714,25.744,25.983,12883.842006099,0
+UNTY.US,D,20220923,000000,25.8436,25.8436,25.4153,25.6942,11682.91651009,0
+UNTY.US,D,20220926,000000,25.5149,25.6842,25.1962,25.3058,21381.695244164,0
+UNTY.US,D,20220927,000000,25.2759,25.3108,24.6983,24.9672,28604.31823145,0
+UNTY.US,D,20220928,000000,25.0668,25.6842,24.8975,25.3556,21331.489328779,0
+UNTY.US,D,20220929,000000,25.1564,25.4751,25.0668,25.3257,13098.723323947,0
+UNTY.US,D,20220930,000000,25.4552,25.5249,25.007,25.007,116753.85622782,0
+UNTY.US,D,20221003,000000,25.3655,25.3954,25.1464,25.3755,17385.304379518,0
+UNTY.US,D,20221004,000000,25.5149,26.1523,25.5149,26.0925,18575.184574142,0
+UNTY.US,D,20221005,000000,25.983,26.0925,25.7639,25.973,11711.031822705,0
+UNTY.US,D,20221006,000000,25.919,26.4311,25.5249,25.6444,10400.657431157,0
+UNTY.US,D,20221007,000000,25.6344,25.9432,24.9074,25.1464,25015.59939973,0
+UNTY.US,D,20221010,000000,25.1664,25.256,24.9473,25.1066,7629.2909019046,0
+UNTY.US,D,20221011,000000,25.1265,25.4651,24.9174,25.017,7946.5922871378,0
+UNTY.US,D,20221012,000000,25.007,25.4452,25.0069,25.1464,48601.334329295,0
+UNTY.US,D,20221013,000000,24.7979,25.7091,24.7979,25.495,45672.321225735,0
+UNTY.US,D,20221014,000000,25.6444,26.1324,25.4153,25.8635,27100.149006515,0
+UNTY.US,D,20221017,000000,25.8934,26.8693,25.8934,26.8494,29747.004865612,0
+UNTY.US,D,20221018,000000,27.1382,27.4569,26.7897,27.0088,10769.168850083,0
+UNTY.US,D,20221019,000000,27.2179,27.2179,26.4909,27.0586,9739.94758469,0
+UNTY.US,D,20221020,000000,26.9889,27.3374,26.4212,26.6104,11327.458629164,0
+UNTY.US,D,20221021,000000,26.6901,27.0386,26.5108,26.8295,10459.900411311,0
+UNTY.US,D,20221024,000000,27.1731,27.3871,27.0088,27.3275,10182.763758386,0
+UNTY.US,D,20221025,000000,27.3872,27.8055,27.3773,27.7955,15906.238112276,0
+UNTY.US,D,20221026,000000,27.8354,28.2287,27.6063,27.7955,8944.6858849916,0
+UNTY.US,D,20221027,000000,28.0545,28.0744,27.7159,27.8951,11293.318606702,0
+UNTY.US,D,20221028,000000,27.925,28.2487,27.7159,28.0644,27317.038560979,0
+UNTY.US,D,20221031,000000,28.0644,28.6719,27.925,28.5425,18068.104828754,0
+UNTY.US,D,20221101,000000,28.7416,28.7765,28.3831,28.5325,20904.739048006,0
+UNTY.US,D,20221102,000000,28.3732,28.7516,27.9848,28.1441,18307.084985986,0
+UNTY.US,D,20221103,000000,28.0345,28.3034,27.8154,27.9748,12564.53238425,0
+UNTY.US,D,20221104,000000,28.3831,28.6069,28.0196,28.5723,13292.518157333,0
+UNTY.US,D,20221107,000000,28.7815,28.7815,28.0146,28.0943,27760.858852982,0
+UNTY.US,D,20221108,000000,28.2536,28.2536,27.925,27.935,9329.2631968407,0
+UNTY.US,D,20221109,000000,28.0146,28.5472,27.686,28.0843,11852.612504091,0
+UNTY.US,D,20221110,000000,28.6321,29.4188,28.1341,28.8412,23091.708722177,0
+UNTY.US,D,20221111,000000,29.0304,29.7574,27.6562,28.6022,28513.947583757,0
+UNTY.US,D,20221114,000000,28.6321,28.6321,28.2437,28.3234,14240.405839801,0
+UNTY.US,D,20221115,000000,28.3831,28.5823,28.1839,28.3632,61050.39310816,0
+UNTY.US,D,20221116,000000,28.5126,28.7861,28.1839,28.3732,13900.009733491,0
+UNTY.US,D,20221117,000000,28.3333,28.5225,27.9051,28.413,13242.312241948,0
+UNTY.US,D,20221118,000000,28.4329,28.7909,28.3333,28.3831,11668.858853782,0
+UNTY.US,D,20221121,000000,28.4827,28.5375,28.2337,28.3831,15520.656682119,0
+UNTY.US,D,20221122,000000,28.4827,28.657,28.3732,28.4628,19637.541743689,0
+UNTY.US,D,20221123,000000,28.4827,28.4827,28.2038,28.2935,6221.5170345092,0
+UNTY.US,D,20221125,000000,28.164,28.3831,28.0744,28.3831,13697.177835336,0
+UNTY.US,D,20221128,000000,28.3831,28.4628,28.0047,28.0644,16416.330212587,0
+UNTY.US,D,20221129,000000,28.1839,28.2636,27.9748,28.0047,12367.725195941,0
+UNTY.US,D,20221130,000000,27.6661,28.5425,27.5367,28.3931,15742.566828121,0
+UNTY.US,D,20221201,000000,28.3034,28.5748,28.2686,28.4329,9397.5432417643,0
+UNTY.US,D,20221202,000000,28.3034,28.7118,28.1441,28.5026,8216.7001119091,0
+UNTY.US,D,20221205,000000,28.1742,28.2636,27.7059,27.9549,14311.698239648,0
+UNTY.US,D,20221206,000000,29.0802,29.0802,27.7391,27.9848,26100.047172046,0
+UNTY.US,D,20221207,000000,27.8951,27.9947,27.5963,27.7955,6049.8128038925,0
+UNTY.US,D,20221208,000000,27.6362,27.7258,27.0685,27.3474,16430.387868895,0
+UNTY.US,D,20221209,000000,27.198,27.4071,27.1781,27.2577,8390.4125791412,0
+UNTY.US,D,20221212,000000,27.2876,27.3474,26.8993,27.2876,14254.463496109,0
+UNTY.US,D,20221213,000000,27.4569,27.5715,26.9789,27.1681,27049.94309113,0
+UNTY.US,D,20221214,000000,27.1581,27.1581,26.6104,26.71,23410.014225718,0
+UNTY.US,D,20221215,000000,26.94,26.94,26.5,26.68,14344,0
+UNTY.US,D,20221216,000000,26.68,27.21,26.41,26.7,94927,0
+UNTY.US,D,20221219,000000,26.59,26.855,26.47,26.73,16022,0
+UNTY.US,D,20221220,000000,27.0196,27.0196,26.55,26.69,34805,0
+UNTY.US,D,20221221,000000,26.9,27.425,26.9,27.39,23802,0
+UNTY.US,D,20221222,000000,27.38,27.38,27.13,27.24,9292,0
+UNTY.US,D,20221223,000000,27.4,27.41,27.34,27.35,6252,0
+UNTY.US,D,20221227,000000,27.39,27.39,27.13,27.13,5564,0
+UNTY.US,D,20221228,000000,27.02,27.12,26.715,27.01,25862,0
+UNTY.US,D,20221229,000000,27.13,27.4,27.13,27.29,5292,0
+UNTY.US,D,20221230,000000,27.3,27.39,27.09,27.33,8457,0
+UNTY.US,D,20230103,000000,27.3,27.3,26.68,26.72,11173,0
+UNTY.US,D,20230104,000000,26.96,27.06,26.52,26.52,11428,0
+UNTY.US,D,20230105,000000,26.52,26.52,26.25,26.37,14740,0
+UNTY.US,D,20230106,000000,26.51,26.75,26.5,26.6,15992,0
+UNTY.US,D,20230109,000000,26.6,26.86,26.1,26.38,77437,0
+UNTY.US,D,20230110,000000,26.3,26.68,26.14,26.4,32176,0
+UNTY.US,D,20230111,000000,26.59,26.59,26.04,26.49,48001,0
+UNTY.US,D,20230112,000000,26.59,27.36,26.59,27.09,10037,0
+UNTY.US,D,20230113,000000,27.085,27.33,26.5101,27.12,21479,0
+UNTY.US,D,20230117,000000,27.24,27.24,26.47,26.6,18005,0
+UNTY.US,D,20230118,000000,26.5,26.64,26.24,26.26,30964,0
+UNTY.US,D,20230119,000000,26.15,26.4,26,26.17,13808,0
+UNTY.US,D,20230120,000000,26.29,26.42,26.14,26.4,16668,0
+UNTY.US,D,20230123,000000,26.2937,26.53,26.16,26.25,23671,0
+UNTY.US,D,20230124,000000,26.66,26.66,26.02,26.05,11429,0
+UNTY.US,D,20230125,000000,26.04,26.14,25.9,26.13,28733,0
+UNTY.US,D,20230126,000000,26.23,26.26,25.95,26.19,31138,0
+UNTY.US,D,20230127,000000,26.2,26.39,26.2,26.26,8837,0
+UNTY.US,D,20230130,000000,25.96,26.39,25.96,26.13,24549,0
+UNTY.US,D,20230131,000000,26.25,26.4925,26.25,26.47,15037,0
+UNTY.US,D,20230201,000000,26.48,26.74,26.33,26.54,16670,0
+UNTY.US,D,20230202,000000,26.74,27.13,26.66,27.13,18184,0
+UNTY.US,D,20230203,000000,27.1,27.53,27.1,27.46,17527,0
+UNTY.US,D,20230206,000000,27,27.66,26.96,27.11,20918,0
+UNTY.US,D,20230207,000000,27.25,27.27,27.07,27.24,93368,0
+UNTY.US,D,20230208,000000,27.22,27.31,27.18,27.2,10828,0
+UNTY.US,D,20230209,000000,27.35,27.43,26.92,27.1,18275,0
+UNTY.US,D,20230210,000000,27,27,26.77,26.86,12906,0
+UNTY.US,D,20230213,000000,26.84,26.98,26.71,26.78,9037,0
+UNTY.US,D,20230214,000000,26.61,26.89,26.35,26.64,34607,0
+UNTY.US,D,20230215,000000,26.64,26.78,26.5,26.65,6296,0
+UNTY.US,D,20230216,000000,26.65,26.66,26.52,26.66,7133,0
+UNTY.US,D,20230217,000000,26.84,26.98,26.53,26.58,10497,0
+UNTY.US,D,20230221,000000,26.58,27.5,26.39,26.53,18401,0
+UNTY.US,D,20230222,000000,26.48,26.6,26.35,26.39,15629,0
+UNTY.US,D,20230223,000000,26.54,26.6,26.54,26.6,4568,0
+UNTY.US,D,20230224,000000,26.619,26.619,26.1116,26.39,15438,0
+UNTY.US,D,20230227,000000,26.62,26.62,26.31,26.4,8721,0
+UNTY.US,D,20230228,000000,26.61,26.61,26.41,26.41,10911,0
+UNTY.US,D,20230301,000000,26.25,26.65,26.2,26.37,15941,0
+UNTY.US,D,20230302,000000,26.47,26.47,26.22,26.36,9389,0
+UNTY.US,D,20230303,000000,26.34,26.425,26.23,26.39,14526,0
+UNTY.US,D,20230306,000000,26.54,26.54,26.21,26.23,29906,0
+UNTY.US,D,20230307,000000,26.13,26.37,26,26.13,11444,0
+UNTY.US,D,20230308,000000,26.2,26.25,25.92,25.99,27864,0
+UNTY.US,D,20230309,000000,25.63,25.81,24.89,24.89,33464,0
+UNTY.US,D,20230310,000000,24.88,25.02,23.85,24.34,88263,0
+UNTY.US,D,20230313,000000,24,25.125,21.7,22.33,111964,0
+UNTY.US,D,20230314,000000,23.46,25.88,23.01,23.43,58333,0
+UNTY.US,D,20230315,000000,23,23.91,22.75,23.18,35700,0
+UNTY.US,D,20230316,000000,23.01,24.04,22.75,23.55,50480,0
+UNTY.US,D,20230317,000000,23.53,23.64,23.2,23.53,69382,0
+UNTY.US,D,20230320,000000,23.71,24.16,23.4,23.52,148277,0
+UNTY.US,D,20230321,000000,23.81,23.91,23.76,23.87,17992,0
+UNTY.US,D,20230322,000000,23.86,24.29,23.2,23.28,15631,0
+UNTY.US,D,20230323,000000,23.49,23.49,22.71,22.82,16664,0
+UNTY.US,D,20230324,000000,22.69,23.2,22.59,22.94,16600,0
+UNTY.US,D,20230327,000000,23.13,23.6,22.96,23.03,16783,0
+UNTY.US,D,20230328,000000,22.9,23.3111,22.85,22.96,6308,0
+UNTY.US,D,20230329,000000,23.03,23.2,22.75,22.94,17177,0
+UNTY.US,D,20230330,000000,23.09,23.09,22.24,22.43,19323,0
+UNTY.US,D,20230331,000000,22.42,22.9,22.41,22.81,24288,0
+UNTY.US,D,20230403,000000,22.77,23.13,22.65,23.01,255268,0
+UNTY.US,D,20230404,000000,23.18,23.18,22.13,22.31,22493,0
+UNTY.US,D,20230405,000000,22,22.34,21.93,22.09,17570,0
+UNTY.US,D,20230406,000000,22.02,22.28,22.02,22.11,10999,0
+UNTY.US,D,20230410,000000,22.255,22.52,22.01,22.13,17961,0
+UNTY.US,D,20230411,000000,22.08,22.48,22.02,22.28,18849,0
+UNTY.US,D,20230412,000000,22.73,22.73,22.02,22.26,17567,0
+UNTY.US,D,20230413,000000,22.26,22.4,22.0445,22.2,22458,0
+UNTY.US,D,20230414,000000,22.34,22.49,21.865,22.16,33380,0
+UNTY.US,D,20230417,000000,22.49,22.66,21.92,22.56,22025,0
+UNTY.US,D,20230418,000000,22.76,22.85,22.42,22.54,14062,0
+UNTY.US,D,20230419,000000,22.61,23.27,22.5496,23.13,19501,0
+UNTY.US,D,20230420,000000,23.07,23.76,23.02,23.43,24566,0
+UNTY.US,D,20230421,000000,23.41,23.42,23.1725,23.25,16346,0
+UNTY.US,D,20230424,000000,23.28,23.57,23.28,23.35,29331,0
+UNTY.US,D,20230425,000000,23.35,23.6099,22.625,22.8,23073,0
+UNTY.US,D,20230426,000000,22.8,22.91,22.37,22.56,41204,0
+UNTY.US,D,20230427,000000,22.62,22.6367,22.38,22.5,14291,0
+UNTY.US,D,20230428,000000,22.67,23.19,22.4,23.15,13265,0
+UNTY.US,D,20230501,000000,23.2,23.37,22.7,22.71,17057,0
+UNTY.US,D,20230502,000000,22.89,22.89,21.04,21.2,25726,0
+UNTY.US,D,20230503,000000,21.38,21.9,21.14,21.24,17902,0
+UNTY.US,D,20230504,000000,21.02,21.02,20.01,20.64,23498,0
+UNTY.US,D,20230505,000000,21.06,22.98,21.06,21.42,26753,0
+UNTY.US,D,20230508,000000,21.58,22.12,20.7001,21.615,42767,0
+UNTY.US,D,20230509,000000,21.53,21.7775,21.12,21.4,26216,0
+UNTY.US,D,20230510,000000,21.52,21.72,21.1401,21.5,19578,0
+UNTY.US,D,20230511,000000,21.5,21.74,21.09,21.19,12072,0
+UNTY.US,D,20230512,000000,21.34,21.35,21,21.22,13666,0
+UNTY.US,D,20230515,000000,21.28,21.61,21.28,21.55,26458,0
+UNTY.US,D,20230516,000000,21.62,21.7,21.3,21.3,10678,0
+UNTY.US,D,20230517,000000,21.47,21.99,21.3965,21.99,20109,0
+UNTY.US,D,20230518,000000,21.83,22.15,21.83,22.13,14262,0
+UNTY.US,D,20230519,000000,22.27,22.27,21.9,22,11385,0
+UNTY.US,D,20230522,000000,22.12,22.32,21.94,22.25,9703,0
+UNTY.US,D,20230523,000000,22.39,22.77,22.33,22.7,16304,0
+UNTY.US,D,20230524,000000,22.53,22.89,22.53,22.7,11030,0
+UNTY.US,D,20230525,000000,22.87,22.87,22.5019,22.75,21220,0
+UNTY.US,D,20230526,000000,22.7,22.85,22.6,22.71,18044,0
+UNTY.US,D,20230530,000000,22.87,22.9,22.615,22.76,24712,0
+UNTY.US,D,20230531,000000,22.7,22.9,22.64,22.75,13478,0
+UNTY.US,D,20230601,000000,22.93,22.955,22.75,22.76,20167,0
+UNTY.US,D,20230602,000000,22.8,23.44,22.8,23.39,23950,0
+UNTY.US,D,20230605,000000,23.31,23.43,22.76,22.8,12588,0
+UNTY.US,D,20230606,000000,22.92,23.9,22.92,23.73,26284,0
+UNTY.US,D,20230607,000000,24.34,24.34,23.9,24.33,49930,0
+UNTY.US,D,20230608,000000,24.29,24.29,23.72,24.04,19671,0
+UNTY.US,D,20230609,000000,24,24.1,23.6001,23.88,19414,0
+UNTY.US,D,20230612,000000,24.04,24.1699,23.69,23.75,12054,0
+UNTY.US,D,20230613,000000,23.6,24.06,23.22,23.74,26023,0
+UNTY.US,D,20230614,000000,23.7,23.8999,23.53,23.78,20730,0
+UNTY.US,D,20230615,000000,23.76,23.935,23.63,23.89,25548,0
+UNTY.US,D,20230616,000000,24.05,24.31,23.6903,23.9,61917,0
+UNTY.US,D,20230620,000000,24.15,24.15,23.5,23.65,14652,0
+UNTY.US,D,20230621,000000,23.52,23.76,23.43,23.48,18003,0
+UNTY.US,D,20230622,000000,23.22,23.29,22.66,22.89,14192,0
+UNTY.US,D,20230623,000000,22.75,24.14,22.7,23.56,131735,0
+UNTY.US,D,20230626,000000,23.9,24.29,23.145,23.3,32718,0
+UNTY.US,D,20230627,000000,23.31,23.92,23.2,23.82,28017,0
+UNTY.US,D,20230628,000000,23.83,23.86,23.54,23.63,14912,0
+UNTY.US,D,20230629,000000,24.13,24.13,23.6,23.86,10064,0
+UNTY.US,D,20230630,000000,23.8,23.94,23.54,23.59,12090,0
+UNTY.US,D,20230703,000000,23.58,23.76,23.31,23.76,7179,0
+UNTY.US,D,20230705,000000,23.63,23.68,23.24,23.27,14591,0
+UNTY.US,D,20230706,000000,23.16,23.16,22.49,22.78,21706,0
+UNTY.US,D,20230707,000000,22.85,23.32,22.85,23.26,31621,0
+UNTY.US,D,20230710,000000,23.36,23.36,22.8,22.84,10745,0
+UNTY.US,D,20230711,000000,22.81,23.18,22.61,23.09,11193,0
+UNTY.US,D,20230712,000000,23.24,23.3,22.85,23.01,17296,0
+UNTY.US,D,20230713,000000,23.24,23.3,22.995,23.11,17894,0
+UNTY.US,D,20230714,000000,23.22,24.47,23.12,24.35,38794,0
+UNTY.US,D,20230717,000000,24.17,25.69,23.5592,25.18,18552,0
+UNTY.US,D,20230718,000000,25.835,26.37,25.15,25.48,26095,0
+UNTY.US,D,20230719,000000,25.78,26.68,25.65,26.37,29988,0
+UNTY.US,D,20230720,000000,26.387,26.5,25.7101,25.98,17966,0
+UNTY.US,D,20230721,000000,26.07,26.825,26.07,26.41,11585,0
+UNTY.US,D,20230724,000000,26.54,27.16,26.54,27.16,18352,0
+UNTY.US,D,20230725,000000,27.09,27.09,26.26,26.26,17213,0
+UNTY.US,D,20230726,000000,26.48,27.52,26.24,26.5,25126,0
+UNTY.US,D,20230727,000000,26.69,26.695,26.14,26.5,17748,0
+UNTY.US,D,20230728,000000,26.48,26.5,25.92,26.17,15640,0
+UNTY.US,D,20230731,000000,27.1125,27.1125,25.6627,26.52,12143,0
+UNTY.US,D,20230801,000000,26.38,26.85,26.17,26.71,12654,0
+UNTY.US,D,20230802,000000,26.48,27.22,26.35,26.61,15438,0
+UNTY.US,D,20230803,000000,26.66,27.03,26.57,26.72,9770,0
+UNTY.US,D,20230804,000000,26.89,26.97,26.27,26.35,10127,0
+UNTY.US,D,20230807,000000,26.49,26.68,26.25,26.68,9025,0
+UNTY.US,D,20230808,000000,26.36,27.18,26.2915,27.18,6270,0
+UNTY.US,D,20230809,000000,26.9,26.9,26.1688,26.41,10525,0
+UNTY.US,D,20230810,000000,26.78,26.78,26.3,26.3,5567,0
+UNTY.US,D,20230811,000000,26.03,26.49,25.93,26.38,12149,0
+UNTY.US,D,20230814,000000,26.1,26.1,25.68,25.68,6836,0
+UNTY.US,D,20230815,000000,25.5,25.5,25.08,25.09,6411,0
+UNTY.US,D,20230816,000000,24.62,24.62,24.59,24.59,7132,0
+UNTY.US,D,20230817,000000,24.59,24.8,24.5501,24.72,6887,0
+UNTY.US,D,20230818,000000,24.55,25.44,24.18,24.18,41638,0
+UNTY.US,D,20230821,000000,24.43,24.43,24.13,24.25,7167,0
+UNTY.US,D,20230822,000000,24.16,24.1719,23.9,23.97,12861,0
+UNTY.US,D,20230823,000000,23.92,24.29,23.9,24.28,10527,0
+UNTY.US,D,20230824,000000,24.14,24.6,24.14,24.47,10343,0
+UNTY.US,D,20230825,000000,24.5,24.52,24.3,24.39,4484,0
+UNTY.US,D,20230828,000000,24.58,24.58,24.25,24.41,6270,0
+UNTY.US,D,20230829,000000,24.29,24.5,24.29,24.49,6980,0
+UNTY.US,D,20230830,000000,24.27,24.47,24.1387,24.47,11630,0
+UNTY.US,D,20230831,000000,24.5,24.5,23.92,24.165,14629,0
+UNTY.US,D,20230901,000000,24.25,24.68,24.25,24.66,7566,0
+UNTY.US,D,20230905,000000,24.385,24.42,24.36,24.36,3093,0
+UNTY.US,D,20230906,000000,24.11,24.125,23.82,23.82,10243,0
+UNTY.US,D,20230907,000000,23.71,23.75,23.305,23.32,40653,0
+UNTY.US,D,20230908,000000,23.41,23.87,23.41,23.83,6093,0
+UNTY.US,D,20230911,000000,23.68,23.9,23.66,23.66,3958,0
+UNTY.US,D,20230912,000000,23.86,24.395,23.86,24.04,11718,0
+UNTY.US,D,20230913,000000,23.9491,24.15,23.9491,24.01,8640,0
+UNTY.US,D,20230914,000000,24.02,25.73,24.02,25.08,35019,0
+UNTY.US,D,20230915,000000,25.11,25.11,23.57,23.77,73854,0
+UNTY.US,D,20230918,000000,23.93,23.93,23.65,23.73,8473,0
+UNTY.US,D,20230919,000000,23.65,23.85,23.56,23.57,14618,0
+UNTY.US,D,20230920,000000,24.07,24.07,23.59,23.59,8258,0
+UNTY.US,D,20230921,000000,23.54,23.94,23.54,23.94,10416,0
+UNTY.US,D,20230922,000000,23.9,23.9,23.36,23.38,10174,0
+UNTY.US,D,20230925,000000,23.4,24.19,23.4,23.81,5809,0
+UNTY.US,D,20230926,000000,23.7061,24.3,23.58,23.61,14848,0
+UNTY.US,D,20230927,000000,23.4,23.8536,23.4,23.72,9318,0
+UNTY.US,D,20230928,000000,23.89,23.94,23.81,23.82,12440,0
+UNTY.US,D,20230929,000000,23.91,23.91,23.39,23.43,12355,0
+UNTY.US,D,20231002,000000,23.3355,23.615,23.3355,23.43,12039,0
+UNTY.US,D,20231003,000000,23.27,23.3451,23.12,23.12,7977,0
+UNTY.US,D,20231004,000000,23.18,23.6,23.18,23.52,13220,0
+UNTY.US,D,20231005,000000,23.52,23.91,23.5,23.77,17265,0
+UNTY.US,D,20231006,000000,23.53,23.85,23.5,23.85,8657,0
+UNTY.US,D,20231009,000000,23.55,23.88,23.49,23.65,30136,0
+UNTY.US,D,20231010,000000,23.75,24.04,23.52,23.52,29676,0
+UNTY.US,D,20231011,000000,23.58,23.75,23.245,23.64,17966,0
+UNTY.US,D,20231012,000000,23.46,23.74,23.2,23.55,17207,0
+UNTY.US,D,20231013,000000,23.88,23.88,23.55,23.74,37083,0
+UNTY.US,D,20231016,000000,23.8,23.8,23.3,23.3,21371,0
+UNTY.US,D,20231017,000000,23.38,23.87,23.35,23.5,34274,0
+UNTY.US,D,20231018,000000,23.4436,23.52,23.14,23.23,13605,0
+UNTY.US,D,20231019,000000,23.15,23.33,23.03,23.03,14148,0
+UNTY.US,D,20231020,000000,23.09,23.09,22.7,22.78,19922,0
+UNTY.US,D,20231023,000000,22.66,23.15,22.63,22.91,21748,0
+UNTY.US,D,20231024,000000,23.03,23.06,22.62,22.67,10959,0
+UNTY.US,D,20231025,000000,22.66,23.1,22.5,22.8,19180,0
+UNTY.US,D,20231026,000000,22.75,23.52,22.75,23.52,9780,0
+UNTY.US,D,20231027,000000,23.38,23.4489,22.77,23,10490,0
+UNTY.US,D,20231030,000000,23.13,24.53,23.13,23.97,18224,0
+UNTY.US,D,20231031,000000,24.495,24.495,23.7,24.06,11126,0
+UNTY.US,D,20231101,000000,23.92,23.9241,23.72,23.85,8425,0
+UNTY.US,D,20231102,000000,24.34,24.73,24.12,24.73,6402,0
+UNTY.US,D,20231103,000000,25.21,25.525,24.3914,25.39,7604,0
+UNTY.US,D,20231106,000000,25.16,25.54,25.16,25.42,5963,0
+UNTY.US,D,20231107,000000,25.42,25.59,24.42,25.2,8124,0
+UNTY.US,D,20231108,000000,24.91,25.05,24.64,25.05,7444,0
+UNTY.US,D,20231109,000000,24.7394,24.95,24.7394,24.85,6935,0
+UNTY.US,D,20231110,000000,25.25,25.39,24.85,25.17,8673,0
+UNTY.US,D,20231113,000000,25.17,25.42,25.01,25.3,7101,0
+UNTY.US,D,20231114,000000,25.93,27.17,25.93,26.91,14098,0
+UNTY.US,D,20231115,000000,27.32,27.32,26.68,26.68,6645,0
+UNTY.US,D,20231116,000000,26.43,26.44,25.97,26.44,4431,0
+UNTY.US,D,20231117,000000,26.86,26.86,25.875,26.79,11584,0
+UNTY.US,D,20231120,000000,26.88,26.88,26.41,26.49,5678,0
+UNTY.US,D,20231121,000000,26.51,26.51,25.97,25.97,5009,0
+UNTY.US,D,20231122,000000,26.26,26.53,26.26,26.52,5937,0
+UNTY.US,D,20231124,000000,26.57,26.88,26.57,26.63,2896,0
+UNTY.US,D,20231127,000000,26.7,27,26.41,27,10294,0
+UNTY.US,D,20231128,000000,26.9112,27.34,26.3094,26.77,11394,0
+UNTY.US,D,20231129,000000,27.37,27.745,27.37,27.74,17917,0
+UNTY.US,D,20231130,000000,27.75,27.9376,27.41,27.43,20220,0
+UNTY.US,D,20231201,000000,27.84,28.18,27.6198,28.02,23675,0
+UNTY.US,D,20231204,000000,27.87,28.35,27.57,28.15,11621,0
+UNTY.US,D,20231205,000000,28.19,28.4,28,28.11,5577,0
+UNTY.US,D,20231206,000000,27.99,28.04,27.23,27.4,13518,0
+UNTY.US,D,20231207,000000,27.4,27.59,27,27.56,8408,0
+UNTY.US,D,20231208,000000,27.53,28.01,27.52,27.72,7381,0
+UNTY.US,D,20231211,000000,27.89,27.89,26.68,26.68,20975,0
+UNTY.US,D,20231212,000000,26.72,26.88,25.69,26.66,12746,0
+UNTY.US,D,20231213,000000,26.5101,27.9025,26.5101,27.34,23877,0
+UNTY.US,D,20231214,000000,27.7,28.2813,27.25,27.54,25540,0
+UNTY.US,D,20231215,000000,27.64,27.8,26.74,27.67,69527,0
+UNTY.US,D,20231218,000000,27.63,27.875,27.075,27.84,41109,0
+UNTY.US,D,20231219,000000,27.72,28.49,27.7001,27.92,33115,0
+UNTY.US,D,20231220,000000,28.19,28.93,27.71,28.02,40050,0
+UNTY.US,D,20231221,000000,27.7378,28.8,27.7378,28.69,26956,0
+UNTY.US,D,20231222,000000,28.7,29.15,28.285,28.68,44874,0
+UNTY.US,D,20231226,000000,28.43,29.28,28.25,29.28,23469,0
+UNTY.US,D,20231227,000000,28.88,29.21,28.77,29.2,12576,0
+UNTY.US,D,20231228,000000,29.18,29.75,29,29.68,17024,0
+UNTY.US,D,20231229,000000,29.78,29.88,29.445,29.59,11105,0
+UNTY.US,D,20240102,000000,29.42,29.83,28.89,28.89,32585,0
+UNTY.US,D,20240103,000000,28.93,28.93,28.34,28.43,9684,0
+UNTY.US,D,20240104,000000,28.56,28.94,28.26,28.26,14261,0
+UNTY.US,D,20240105,000000,28.22,28.7,28.22,28.57,24770,0
+UNTY.US,D,20240108,000000,28.425,28.63,28.345,28.61,10165,0
+UNTY.US,D,20240109,000000,28.46,28.69,28.3,28.3,11361,0
+UNTY.US,D,20240110,000000,28.45,28.4699,28.01,28.17,19871,0
+UNTY.US,D,20240111,000000,28.12,28.29,27.2,27.61,12232,0
+UNTY.US,D,20240112,000000,28.4,28.4,27.54,27.92,10700,0
+UNTY.US,D,20240116,000000,27.99,28.4589,27.6401,28.45,11850,0
+UNTY.US,D,20240117,000000,28.37,28.37,27.51,28.02,33986,0
+UNTY.US,D,20240118,000000,27.85,28.335,27.4714,28.23,34191,0
+UNTY.US,D,20240119,000000,28.34,29.87,27.85,29.28,43936,0
+UNTY.US,D,20240122,000000,29.59,30.7,29.59,30.7,21923,0
+UNTY.US,D,20240123,000000,30.5,30.5,29.55,29.55,17864,0
+UNTY.US,D,20240124,000000,29.94,29.9999,29.41,29.41,4649,0
+UNTY.US,D,20240125,000000,29.82,30,29.2,29.78,14647,0
+UNTY.US,D,20240126,000000,29.99,29.99,29.5,29.68,7065,0
+UNTY.US,D,20240129,000000,29.83,30.125,29.68,29.99,36670,0
+UNTY.US,D,20240130,000000,29.76,30.05,29.64,29.64,10103,0
+UNTY.US,D,20240131,000000,29.45,29.7987,27.13,27.39,19291,0
+UNTY.US,D,20240201,000000,27.5,27.82,27.2,27.58,11939,0
+UNTY.US,D,20240202,000000,27.29,27.91,27.1401,27.26,8841,0
+UNTY.US,D,20240205,000000,27.2,27.3805,26.68,26.89,18222,0
+UNTY.US,D,20240206,000000,26.7,26.83,25.71,26.2,24312,0
+UNTY.US,D,20240207,000000,26.21,27.31,25.33,26.75,20117,0
+UNTY.US,D,20240208,000000,26.5,27.12,26.5,26.93,8411,0
+UNTY.US,D,20240209,000000,27.1599,27.64,27.12,27.23,8516,0
+UNTY.US,D,20240212,000000,27.5,28.51,27.5,27.92,13108,0
+UNTY.US,D,20240213,000000,27.2,27.2,26.22,26.22,21932,0
+UNTY.US,D,20240214,000000,26.24,27.7999,26.205,27.28,11909,0
+UNTY.US,D,20240215,000000,28.259,28.47,27.4,28.05,12266,0
+UNTY.US,D,20240216,000000,27.9,27.9,27.26,27.26,7626,0
+UNTY.US,D,20240220,000000,26.9,27.64,26.9,27.07,10991,0
+UNTY.US,D,20240221,000000,26.78,27.63,26.56,27.56,15683,0
+UNTY.US,D,20240222,000000,27.63,27.98,27.4,27.4,8374,0
+UNTY.US,D,20240223,000000,27.625,27.625,27.44,27.47,4741,0
+UNTY.US,D,20240226,000000,27.5,28.2086,27.18,27.18,7029,0
+UNTY.US,D,20240227,000000,28,28,27.25,27.72,11190,0
+UNTY.US,D,20240228,000000,27.48,27.48,26.34,26.53,13329,0
+UNTY.US,D,20240229,000000,26.87,27.7038,26.17,27.38,12972,0
+UNTY.US,D,20240301,000000,27.24,27.6,26.32,26.75,80807,0
+UNTY.US,D,20240304,000000,26.835,27.3,26.46,27.11,10071,0
+UNTY.US,D,20240305,000000,27.11,27.56,27,27.4,11670,0
+UNTY.US,D,20240306,000000,27.5686,27.5686,27.0336,27.34,6784,0
+UNTY.US,D,20240307,000000,27.0601,28.01,27.0601,27.63,12057,0
+UNTY.US,D,20240308,000000,27.78,27.79,27.5525,27.75,6887,0
+UNTY.US,D,20240311,000000,27.8916,28.15,27.24,27.66,9648,0
+UNTY.US,D,20240312,000000,27.6975,27.76,27.3,27.3,5953,0
+UNTY.US,D,20240313,000000,27.7,27.815,27.595,27.69,8721,0
+UNTY.US,D,20240314,000000,27.91,27.91,26.12,26.8,24048,0
+UNTY.US,D,20240315,000000,26.41,28.02,26.41,28.02,38948,0
+UNTY.US,D,20240318,000000,27.93,28.11,27.32,27.32,13387,0
+UNTY.US,D,20240319,000000,27.35,27.82,26.95,27.03,6623,0
+UNTY.US,D,20240320,000000,27,28.18,26.78,27.8,19679,0
+UNTY.US,D,20240321,000000,27.75,29.87,26.85,29.7,82232,0
+UNTY.US,D,20240322,000000,29.7,29.7,28.68,28.68,21779,0
+UNTY.US,D,20240325,000000,28.94,28.94,27.48,27.48,23789,0
+UNTY.US,D,20240326,000000,27.48,27.54,27.03,27.38,13825,0
+UNTY.US,D,20240327,000000,27.89,28.265,27.25,27.85,83547,0
+UNTY.US,D,20240328,000000,27.8,27.845,27.36,27.6,15933,0
+UNTY.US,D,20240401,000000,27.44,28.1,26.785,27.7,44433,0
+UNTY.US,D,20240402,000000,27.35,28.2899,26.81,27.01,7748,0
+UNTY.US,D,20240403,000000,26.89,26.9,26.35,26.7,9431,0
+UNTY.US,D,20240404,000000,26.88,26.88,26.87,26.88,5403,0
+UNTY.US,D,20240405,000000,26.66,26.885,26.6,26.68,4711,0
+UNTY.US,D,20240408,000000,27,27,26.28,26.35,6147,0
+UNTY.US,D,20240409,000000,26.35,26.35,26.35,26.35,4008,0
+UNTY.US,D,20240410,000000,26.11,26.6,25.67,26.34,21112,0
+UNTY.US,D,20240411,000000,26,26.255,25.7293,26,7975,0
+UNTY.US,D,20240412,000000,26.5,26.6999,26.02,26.28,35383,0
+UNTY.US,D,20240415,000000,26.34,26.6975,26.325,26.43,16085,0
+UNTY.US,D,20240416,000000,26.26,26.45,26.26,26.4,5461,0
+UNTY.US,D,20240417,000000,26.38,26.47,26.28,26.28,25653,0
+UNTY.US,D,20240418,000000,26.47,26.475,26.395,26.395,11193,0
+UNTY.US,D,20240419,000000,26.29,26.79,26.29,26.69,4722,0
+UNTY.US,D,20240422,000000,26.59,27.58,26.59,27.51,13758,0
+UNTY.US,D,20240423,000000,27.33,27.84,27.33,27.63,7197,0
+UNTY.US,D,20240424,000000,27.32,27.74,27.25,27.74,9271,0
+UNTY.US,D,20240425,000000,26.96,27.25,26.8,27.25,12070,0
+UNTY.US,D,20240426,000000,27.25,27.62,27.25,27.62,4703,0
+UNTY.US,D,20240429,000000,26.88,27.01,26.88,27.01,2938,0
+UNTY.US,D,20240430,000000,26.8,26.92,26.55,26.92,14038,0
+UNTY.US,D,20240501,000000,27.03,27.53,27,27.27,28110,0
+UNTY.US,D,20240502,000000,27.22,27.54,27.22,27.44,9992,0
+UNTY.US,D,20240503,000000,27.43,27.7,27.1421,27.7,3612,0
+UNTY.US,D,20240506,000000,27.99,28,27.36,27.36,6368,0
+UNTY.US,D,20240507,000000,27.3,27.8999,26.7901,27.1,8382,0
+UNTY.US,D,20240508,000000,27.01,27.55,27.01,27.55,6829,0
+UNTY.US,D,20240509,000000,27.74,27.96,27.5101,27.85,8488,0
+UNTY.US,D,20240510,000000,27.94,27.94,27.62,27.65,5054,0
+UNTY.US,D,20240513,000000,27.7,27.82,27.1,27.1,5109,0
+UNTY.US,D,20240514,000000,27.39,27.46,26.88,26.88,5329,0
+UNTY.US,D,20240515,000000,27.01,27.6,26.746,27.6,21236,0
+UNTY.US,D,20240516,000000,27.4568,27.84,27.455,27.7,10107,0
+UNTY.US,D,20240517,000000,28.05,28.085,27.82,27.94,7343,0
+UNTY.US,D,20240520,000000,28.99,28.99,26.91,26.91,19702,0
+UNTY.US,D,20240521,000000,27.3275,27.63,26.91,27.5,23967,0
+UNTY.US,D,20240522,000000,27.41,27.78,27.41,27.62,10488,0
+UNTY.US,D,20240523,000000,27.775,27.8099,27.27,27.46,14311,0
+UNTY.US,D,20240524,000000,27.83,27.88,27.47,27.88,9353,0
+UNTY.US,D,20240528,000000,27.69,27.98,27.42,27.42,12117,0
+UNTY.US,D,20240529,000000,27.31,27.795,27.31,27.57,12466,0
+UNTY.US,D,20240530,000000,27.54,27.9199,27.43,27.43,9427,0
+UNTY.US,D,20240531,000000,27.7799,28,27.7,27.98,9164,0
+UNTY.US,D,20240603,000000,28.35,28.35,27,27.07,11735,0
+UNTY.US,D,20240604,000000,27,27,26.51,26.79,9967,0
+UNTY.US,D,20240605,000000,26.58,26.7,26.5,26.7,8820,0
+UNTY.US,D,20240606,000000,26.53,27.02,26.36,26.56,9181,0
+UNTY.US,D,20240607,000000,26.46,26.49,26.29,26.29,12884,0
+UNTY.US,D,20240610,000000,26.3,26.31,26.06,26.22,18239,0
+UNTY.US,D,20240611,000000,26.06,26.36,26.06,26.36,11111,0
+UNTY.US,D,20240612,000000,26.94,27.26,26.07,26.7,14855,0
+UNTY.US,D,20240613,000000,26.32,26.33,26.32,26.33,3564,0
+UNTY.US,D,20240614,000000,26.06,26.06,25.66,25.76,17087,0
+UNTY.US,D,20240617,000000,26.055,26.33,25.9,26.28,6821,0
+UNTY.US,D,20240618,000000,26.85,27.705,26.22,26.56,20396,0
+UNTY.US,D,20240620,000000,26.46,27.33,25.92,25.93,41191,0
+UNTY.US,D,20240621,000000,26.05,26.1375,25.6,25.91,44100,0
+UNTY.US,D,20240624,000000,25.75,26.51,25.75,26.49,28008,0
+UNTY.US,D,20240625,000000,26.1511,27.05,26.1511,26.65,7720,0
+UNTY.US,D,20240626,000000,26.505,27.49,26.39,26.92,16632,0
+UNTY.US,D,20240627,000000,27.3243,27.87,27.3243,27.87,9297,0
+UNTY.US,D,20240628,000000,28.02,29.73,27.9871,29.57,65183,0
+UNTY.US,D,20240701,000000,29.55,29.55,28.85,28.85,11816,0
+UNTY.US,D,20240702,000000,29.02,29.05,28.45,28.58,6921,0
+UNTY.US,D,20240703,000000,28.4,28.4,27.97,27.97,3434,0
+UNTY.US,D,20240705,000000,27.8,27.8,27.07,27.1,25305,0
+UNTY.US,D,20240708,000000,27.21,27.57,26.27,27.32,16063,0
+UNTY.US,D,20240709,000000,27.4,27.51,27.14,27.4,17823,0
+UNTY.US,D,20240710,000000,27.57,28.15,27.4991,28.15,12040,0
+UNTY.US,D,20240711,000000,28.82,29.64,28.15,29.15,22987,0
+UNTY.US,D,20240712,000000,29.76,31.44,29.08,30.17,46465,0
+UNTY.US,D,20240715,000000,31.12,31.61,30.78,31.29,39590,0
+UNTY.US,D,20240716,000000,31.48,32.51,31.37,31.57,54487,0
+UNTY.US,D,20240717,000000,31.4,34.47,31.4,34.47,27454,0
+UNTY.US,D,20240718,000000,34.31,34.31,33.695,34.08,35807,0
+UNTY.US,D,20240719,000000,34.21,34.47,33.92,34.25,16981,0
+UNTY.US,D,20240722,000000,33,34.5,32.43,34.27,78255,0
+UNTY.US,D,20240723,000000,34,35.66,33.81,35,22389,0
+UNTY.US,D,20240724,000000,34.8134,35.5,34.5,34.5,17836,0
+UNTY.US,D,20240725,000000,34.35,35.15,33.81,34.67,39780,0
+UNTY.US,D,20240726,000000,35.05,35.6,34.34,35.56,30749,0
+UNTY.US,D,20240729,000000,35.35,35.35,33.79,34.13,27262,0
+UNTY.US,D,20240730,000000,34.04,34.47,34.04,34.37,13451,0
+UNTY.US,D,20240731,000000,34.405,35.32,34.28,34.62,13327,0
+UNTY.US,D,20240801,000000,35.1,35.1,33.9,34.11,30451,0
+UNTY.US,D,20240802,000000,32.94,33.97,32.31,33.53,24902,0
+UNTY.US,D,20240805,000000,32.55,32.66,31.52,31.88,24150,0
+UNTY.US,D,20240806,000000,31.8,31.8,31.1,31.1,21518,0
+UNTY.US,D,20240807,000000,31.25,31.25,30.82,31.01,45075,0
+UNTY.US,D,20240808,000000,31.25,31.35,31.1,31.24,10016,0
+UNTY.US,D,20240809,000000,31.15,31.2,30.99,31.14,8856,0
+UNTY.US,D,20240812,000000,31.25,31.25,30.6,30.65,11681,0
+UNTY.US,D,20240813,000000,30.69,30.83,30.275,30.83,15848,0
+UNTY.US,D,20240814,000000,31.02,31.02,30.57,30.9,14090,0
+UNTY.US,D,20240815,000000,31.41,32.45,31.41,31.82,21814,0
+UNTY.US,D,20240816,000000,31.93,32.76,31.93,32.51,8464,0
+UNTY.US,D,20240819,000000,32.56,33,32.56,32.73,5756,0
+UNTY.US,D,20240820,000000,32.5,32.5001,31.79,32.04,8734,0
+UNTY.US,D,20240821,000000,32.12,32.37,31.93,32.01,10752,0
+UNTY.US,D,20240822,000000,32.25,32.25,31.76,32.13,5682,0
+UNTY.US,D,20240823,000000,32.58,34.12,32.58,33.91,15878,0
+UNTY.US,D,20240826,000000,34.41,34.71,33.63,33.63,13071,0
+UNTY.US,D,20240827,000000,32.74,33.35,32.71,33.35,14458,0
+UNTY.US,D,20240828,000000,33.74,33.74,33.35,33.48,12423,0
+UNTY.US,D,20240829,000000,33.6,34.04,33.33,33.52,10124,0
+UNTY.US,D,20240830,000000,33.7,34.2721,33.7,33.93,7019,0
+UNTY.US,D,20240903,000000,34.11,34.19,33.6,33.62,13062,0
+UNTY.US,D,20240904,000000,33.64,33.64,32.298,32.56,26898,0
+UNTY.US,D,20240905,000000,32.6,32.9136,31.6552,32.83,11681,0
+UNTY.US,D,20240906,000000,32.44,32.7,32.16,32.16,20924,0
+UNTY.US,D,20240909,000000,32.14,32.63,32.0601,32.36,10675,0
+UNTY.US,D,20240910,000000,32.4,32.645,32.21,32.21,15569,0
+UNTY.US,D,20240911,000000,32.24,32.24,31.44,32.1,8574,0
+UNTY.US,D,20240912,000000,32.12,32.27,31.95,32.08,19310,0
+UNTY.US,D,20240913,000000,32.38,33.09,32.38,32.88,18110,0
+UNTY.US,D,20240916,000000,33.36,33.635,33.26,33.26,10951,0
+UNTY.US,D,20240917,000000,33.095,34,33.095,33.45,15490,0
+UNTY.US,D,20240918,000000,33.47,34.57,33.44,34.03,27720,0
+UNTY.US,D,20240919,000000,34.61,35.225,34.315,35.14,20267,0
+UNTY.US,D,20240920,000000,34.72,35.195,34.72,35.05,73360,0
+UNTY.US,D,20240923,000000,35.08,35.13,34.5,34.97,23354,0
+UNTY.US,D,20240924,000000,34.95,34.95,34.14,34.18,14090,0
+UNTY.US,D,20240925,000000,34.03,34.49,34.03,34.29,26668,0
+UNTY.US,D,20240926,000000,34.57,34.57,33.97,34.04,13138,0
+UNTY.US,D,20240927,000000,33.915,34.535,33.69,33.92,16347,0
+UNTY.US,D,20240930,000000,34.07,34.19,33.665,34.06,14568,0
+UNTY.US,D,20241001,000000,34.12,34.12,33.135,33.17,19666,0
+UNTY.US,D,20241002,000000,34.6,34.6,32.6,32.6,5724,0
+UNTY.US,D,20241003,000000,32.68,32.83,32.23,32.38,14299,0
+UNTY.US,D,20241004,000000,32.81,33.12,32.75,32.83,9208,0
+UNTY.US,D,20241007,000000,32.78,32.945,32.55,32.88,10533,0
+UNTY.US,D,20241008,000000,33.27,33.325,32.41,32.41,9676,0
+UNTY.US,D,20241009,000000,32.5877,33,32.3293,32.76,14778,0
+UNTY.US,D,20241010,000000,32.6,33.1,32.3,32.96,14135,0
+UNTY.US,D,20241011,000000,33.39,35.13,33.39,35.13,45283,0
+UNTY.US,D,20241014,000000,36,38.1,35.765,37.72,41864,0
+UNTY.US,D,20241015,000000,37.72,39.23,37.72,38.45,41119,0
+UNTY.US,D,20241016,000000,38.645,39.49,38.63,39.12,47792,0
+UNTY.US,D,20241017,000000,39.43,40.47,39.13,40.47,35411,0
+UNTY.US,D,20241018,000000,40.53,40.8109,38.93,39.2,35601,0
+UNTY.US,D,20241021,000000,39.6,39.6,37.705,38.02,99845,0
+UNTY.US,D,20241022,000000,38.02,39.25,37.9254,39.21,30556,0
+UNTY.US,D,20241023,000000,39.01,39.2,38.63,39.2,27052,0
+UNTY.US,D,20241024,000000,39.05,39.14,38.59,38.96,28416,0
+UNTY.US,D,20241025,000000,39.25,39.25,38.37,38.37,21232,0
+UNTY.US,D,20241028,000000,38.41,39.8415,38.29,39.26,36082,0
+UNTY.US,D,20241029,000000,39.2941,39.42,39.29,39.39,14376,0
+UNTY.US,D,20241030,000000,40,40.41,39.51,39.51,21394,0
+UNTY.US,D,20241031,000000,39.39,39.42,38.68,38.68,14901,0
+UNTY.US,D,20241101,000000,38.78,38.8,38.23,38.58,23331,0
+UNTY.US,D,20241104,000000,38.23,39.2,38.07,39.19,26130,0
+UNTY.US,D,20241105,000000,39.1,40.43,39.07,40.27,30675,0
+UNTY.US,D,20241106,000000,43.32,46.1,41.84,45.98,103676,0
+UNTY.US,D,20241107,000000,45.75,46.17,43.78,44.72,38748,0
+UNTY.US,D,20241108,000000,44.02,45.55,44.02,45.35,22137,0
+UNTY.US,D,20241111,000000,45.87,47.37,45.35,47.16,29535,0
+UNTY.US,D,20241112,000000,47.36,48.0799,45.99,46.36,29639,0
+UNTY.US,D,20241113,000000,46.21,47.003,45.73,45.83,23975,0
+UNTY.US,D,20241114,000000,45.82,45.9751,45.25,45.66,30441,0
+UNTY.US,D,20241115,000000,46,46,44.92,45.34,31747,0
+UNTY.US,D,20241118,000000,45.47,46,45.19,45.19,33605,0
+UNTY.US,D,20241119,000000,44.52,45.19,44.41,44.88,18808,0
+UNTY.US,D,20241120,000000,44.88,45,44.1,44.93,20297,0
+UNTY.US,D,20241121,000000,45.4,46.33,45.28,45.88,17145,0
+UNTY.US,D,20241122,000000,46.24,46.75,46.1535,46.61,25432,0
+UNTY.US,D,20241125,000000,46.99,48.22,46.63,46.67,26717,0
+UNTY.US,D,20241126,000000,46.5,46.67,45.8,45.85,15612,0
+UNTY.US,D,20241127,000000,45.8,46.51,44.97,45.65,28925,0
+UNTY.US,D,20241129,000000,45.82,45.82,44.9188,45.4,8747,0
+UNTY.US,D,20241202,000000,45.1517,45.64,44.8,45.38,22205,0
+UNTY.US,D,20241203,000000,45.09,45.95,44.5038,45.25,21845,0
+UNTY.US,D,20241204,000000,45.5,45.72,44.651,45.5,26437,0
+UNTY.US,D,20241205,000000,45.85,46,44.83,45.24,19890,0
+UNTY.US,D,20241206,000000,45.49,46.225,44.8555,45.62,27655,0
+UNTY.US,D,20241209,000000,45.62,46.14,45.06,45.39,29823,0
+UNTY.US,D,20241210,000000,45.2,46.355,45.0162,45.81,22619,0
+UNTY.US,D,20241211,000000,46.1,47.3,45.795,47.09,29803,0
+UNTY.US,D,20241212,000000,47.35,47.525,45.79,46.61,30692,0
+UNTY.US,D,20241213,000000,46.84,47.11,46.28,46.81,33336,0
+UNTY.US,D,20241216,000000,47.19,48.44,46.92,47.5,60749,0
+UNTY.US,D,20241217,000000,47.34,47.86,45.94,46.16,30202,0
+UNTY.US,D,20241218,000000,46.4888,46.8566,42.35,43.03,42353,0
+UNTY.US,D,20241219,000000,43.93,44.565,42.305,42.89,72099,0
+UNTY.US,D,20241220,000000,42.14,44.42,42.14,43.92,79802,0
+UNTY.US,D,20241223,000000,43.78,44.42,42.8701,43.33,22148,0
+UNTY.US,D,20241224,000000,43.71,44.44,42.58,44.36,40226,0
+UNTY.US,D,20241226,000000,44.29,44.95,44.02,44.5,34760,0
+UNTY.US,D,20241227,000000,44.67,44.67,42.89,43.34,35688,0
+UNTY.US,D,20241230,000000,43.24,44.16,42.8273,43.69,28860,0
+UNTY.US,D,20241231,000000,44.13,44.34,43.45,43.61,136214,0
+UNTY.US,D,20250102,000000,43.86,43.86,41.905,42.11,39792,0
+UNTY.US,D,20250103,000000,42.49,42.49,41.73,42.46,24573,0
+UNTY.US,D,20250106,000000,42.46,42.55,41.52,41.52,32336,0
+UNTY.US,D,20250107,000000,41.51,41.6439,40,40.98,43400,0
+UNTY.US,D,20250108,000000,40.84,41.93,40.51,41.56,37758,0
+UNTY.US,D,20250110,000000,41.08,41.08,38.93,39.98,26005,0
+UNTY.US,D,20250113,000000,40.26,42.7299,40.16,42.59,82656,0
+UNTY.US,D,20250114,000000,42.83,43.365,42.255,43.33,48375,0
+UNTY.US,D,20250115,000000,44.6,45.93,44.12,45.4,42094,0
+UNTY.US,D,20250116,000000,45.86,46.32,45.07,46.25,48328,0
+UNTY.US,D,20250117,000000,46.7,48.0386,46.29,47.15,45006,0
+UNTY.US,D,20250121,000000,47.6,48.45,47.15,48.41,44323,0
+UNTY.US,D,20250122,000000,48.38,48.38,47.38,47.76,36486,0
+UNTY.US,D,20250123,000000,47.38,48.34,46.87,47.23,45572,0
+UNTY.US,D,20250124,000000,47.07,48.43,46.86,48.04,41177,0
+UNTY.US,D,20250127,000000,47.97,49.03,47.97,48.47,46223,0
+UNTY.US,D,20250128,000000,48.04,48.55,47.37,48.09,31385,0
+UNTY.US,D,20250129,000000,47.85,48.68,47.73,48.08,29666,0
+UNTY.US,D,20250130,000000,48.7,49.13,47.415,48.15,53061,0
+UNTY.US,D,20250131,000000,48.01,48.83,47.168,48.35,49605,0
+UNTY.US,D,20250203,000000,47.05,48.225,46.0106,47.48,36163,0
+UNTY.US,D,20250204,000000,47.95,49.44,47.79,49.01,97023,0
+UNTY.US,D,20250205,000000,49.57,50.3599,48.2543,49.92,73883,0
+UNTY.US,D,20250206,000000,50.39,50.9899,49.71,50.85,38758,0
+UNTY.US,D,20250207,000000,50.85,51.22,49.51,49.51,32209,0
+UNTY.US,D,20250210,000000,50.09,50.09,48.81,49.42,56574,0
+UNTY.US,D,20250211,000000,49.28,50.2,48.88,49.78,34612,0
+UNTY.US,D,20250212,000000,48.96,49.6699,48.25,48.28,29739,0
+UNTY.US,D,20250213,000000,48.47,48.47,47.74,48.03,32564,0
+UNTY.US,D,20250214,000000,48.29,49.6299,47.6525,48.29,16254,0
+UNTY.US,D,20250218,000000,48.36,48.8899,47.82,48.78,17146,0
+UNTY.US,D,20250219,000000,48.45,48.5,47.71,48.28,18259,0
+UNTY.US,D,20250220,000000,48.08,49.9,46.355,47.2,23880,0
+UNTY.US,D,20250221,000000,47.83,48.74,46.97,47.14,81626,0
+UNTY.US,D,20250224,000000,47.68,49.82,46.4701,46.95,45397,0
+UNTY.US,D,20250225,000000,47,48.11,46.67,46.92,29642,0
+UNTY.US,D,20250226,000000,46.78,47.6,46.19,46.55,23896,0
+UNTY.US,D,20250227,000000,46.55,46.84,45.99,46.16,32704,0
+UNTY.US,D,20250228,000000,46.7,47.866,46.465,47.49,37404,0
+UNTY.US,D,20250303,000000,47.36,47.36,45.66,46.06,41234,0
+UNTY.US,D,20250304,000000,45.23,45.23,43.61,43.82,46990,0
+UNTY.US,D,20250305,000000,43.79,44.35,42.66,42.87,37728,0
+UNTY.US,D,20250306,000000,42.56,42.81,42,42.69,30460,0
+UNTY.US,D,20250307,000000,42.43,43.29,41.9901,42.81,25720,0
+UNTY.US,D,20250310,000000,42.01,42.205,40.56,40.97,36768,0
+UNTY.US,D,20250311,000000,41.01,43.025,40.32,42.5,72954,0
+UNTY.US,D,20250312,000000,42.7,42.745,41.59,42.45,33277,0
+UNTY.US,D,20250313,000000,42.35,42.82,41.975,42.13,17690,0
+UNTY.US,D,20250314,000000,42.33,42.83,42.135,42.445,19324,0
+UNTY.US,D,20250317,000000,42.18,43.325,41.66,42.08,37222,0
+UNTY.US,D,20250318,000000,41.8,42.37,41.63,42.08,20783,0
+UNTY.US,D,20250319,000000,42.24,43.25,42.04,42.71,31461,0
+UNTY.US,D,20250320,000000,42.26,42.9425,41.59,41.61,52554,0
+UNTY.US,D,20250321,000000,41.19,42.32,41.03,42.14,66481,0
+UNTY.US,D,20250324,000000,42.73,43.54,42.45,43.06,26744,0
+UNTY.US,D,20250325,000000,42.94,43.25,41.85,41.95,20624,0
+UNTY.US,D,20250326,000000,42.31,42.69,41.1985,41.7,29287,0
+UNTY.US,D,20250327,000000,41.88,42.625,41.51,42.12,27388,0
+UNTY.US,D,20250328,000000,42,42.18,40.61,41.29,32656,0
+UNTY.US,D,20250331,000000,40.59,41.29,40.5201,40.7,34536,0
+UNTY.US,D,20250401,000000,40.38,41.63,40.24,41.4,23383,0
+UNTY.US,D,20250402,000000,41.19,41.82,41.19,41.8,18940,0
+UNTY.US,D,20250403,000000,40.12,40.7011,39.31,39.31,43340,0
+UNTY.US,D,20250404,000000,38,39.17,37.11,38.73,59699,0
+UNTY.US,D,20250407,000000,38.04,40.575,36.6541,39.94,52661,0
+UNTY.US,D,20250408,000000,40.63,41.9,39.96,40.05,38747,0
+UNTY.US,D,20250409,000000,39.83,42.565,38.72,41.22,59576,0
+UNTY.US,D,20250410,000000,40.62,40.99,38.735,39.53,27536,0
+UNTY.US,D,20250411,000000,38.2,39.72,38.04,39.39,42547,0
+UNTY.US,D,20250414,000000,39.4,41,38.015,39.84,36628,0
+UNTY.US,D,20250415,000000,39.74,41.38,39.74,40.67,35774,0
+UNTY.US,D,20250416,000000,40.27,42.9299,40,41.105,27842,0
+UNTY.US,D,20250417,000000,41.08,41.59,40.86,41.32,44616,0
+UNTY.US,D,20250421,000000,40.95,41.15,40.335,40.66,20633,0
+UNTY.US,D,20250422,000000,40.92,42.41,40.62,42,30151,0
+UNTY.US,D,20250423,000000,42.71,43.99,41.39,41.87,24945,0
+UNTY.US,D,20250424,000000,41.23,42.415,41.23,42.03,23669,0
+UNTY.US,D,20250425,000000,41.67,41.845,41,41.46,24764,0
+UNTY.US,D,20250428,000000,41.31,41.9199,41.19,41.81,18673,0
+UNTY.US,D,20250429,000000,41.91,42.39,41.66,42.1,26241,0
+UNTY.US,D,20250430,000000,41.47,42.05,41.08,41.4,31017,0
+UNTY.US,D,20250501,000000,41.66,42.77,41.12,41.79,34104,0
+UNTY.US,D,20250502,000000,42.26,43.73,42.26,43.03,18124,0
+UNTY.US,D,20250505,000000,42.9,43.69,42.9,42.9,32475,0
+UNTY.US,D,20250506,000000,42.75,43.965,42.4,43.49,46999,0
+UNTY.US,D,20250507,000000,43.9,44.7,42.8,42.9,54258,0
+UNTY.US,D,20250508,000000,43.11,45.14,42.9,44.02,62314,0
+UNTY.US,D,20250509,000000,44.01,44.09,43.2,43.44,50455,0
+UNTY.US,D,20250512,000000,44.92,45.98,44.6225,45,59922,0
+UNTY.US,D,20250513,000000,45.06,45.835,44.8,45.39,56272,0
+UNTY.US,D,20250514,000000,45.27,45.785,45.06,45.3,31698,0
+UNTY.US,D,20250515,000000,45.58,45.76,45.1862,45.54,21209,0
+UNTY.US,D,20250516,000000,45.45,45.74,45.03,45.11,20238,0
+UNTY.US,D,20250519,000000,44.77,45.73,44.22,45.5,32328,0
+UNTY.US,D,20250520,000000,45.33,46.0199,45.15,45.4,17465,0
+UNTY.US,D,20250521,000000,45.08,45.57,43.34,43.67,23808,0
+UNTY.US,D,20250522,000000,43.8,44.02,42.86,43.03,36877,0
+UNTY.US,D,20250523,000000,42.38,43.59,42.38,43.36,54608,0
+UNTY.US,D,20250527,000000,43.69,44.875,43.2622,44.25,68356,0
+UNTY.US,D,20250528,000000,43.95,45.17,43.44,43.51,82155,0
+UNTY.US,D,20250529,000000,43.77,44.73,43.075,44.73,99308,0
+UNTY.US,D,20250530,000000,44.41,45.19,44.07,44.205,57162,0
+UNTY.US,D,20250602,000000,43.79,43.98,43.4,43.64,32177,0
+UNTY.US,D,20250603,000000,43.74,43.97,43.06,43.59,33834,0
+UNTY.US,D,20250604,000000,43.45,43.45,42.63,42.71,18192,0
+UNTY.US,D,20250605,000000,42.66,42.66,41.67,42.3,36018,0
+UNTY.US,D,20250606,000000,42.98,43.44,42.385,42.99,21398,0
+UNTY.US,D,20250609,000000,42.99,43.42,42.78,43.25,33406,0
+UNTY.US,D,20250610,000000,43.68,44.47,42.934,43.92,42994,0
+UNTY.US,D,20250611,000000,44.02,44.815,43.59,44.23,57257,0
+UNTY.US,D,20250612,000000,44.1,46.1,43.055,45.75,100985,0
+UNTY.US,D,20250613,000000,45.08,45.65,43.5,43.66,72036,0
+UNTY.US,D,20250616,000000,43.79,44.54,43.36,43.7,91928,0
+UNTY.US,D,20250617,000000,43.51,44.4,43.22,43.92,104994,0
+UNTY.US,D,20250618,000000,43.84,44.6,43.61,43.91,70144,0
+UNTY.US,D,20250620,000000,44.44,44.58,43.63,43.79,92893,0
+UNTY.US,D,20250623,000000,43.77,45.915,43.41,45.66,101301,0
+UNTY.US,D,20250624,000000,45.99,46.62,45.76,46.29,53795,0
+UNTY.US,D,20250625,000000,46.31,46.34,44.8403,45.46,39796,0
+UNTY.US,D,20250626,000000,45.52,46.89,45.2,46.79,82168,0
+UNTY.US,D,20250627,000000,47.09,47.88,46.2663,47.45,319709,0
+UNTY.US,D,20250630,000000,47.79,48.105,45.575,47.08,120582,0
+UNTY.US,D,20250701,000000,46.96,49.18,46.69,48.7,118679,0
+UNTY.US,D,20250702,000000,49.13,50.43,48.07,50.3,98266,0
+UNTY.US,D,20250703,000000,50.37,52.26,50.2067,52.26,41762,0
+UNTY.US,D,20250707,000000,52.07,52.665,51.68,52.11,68508,0
+UNTY.US,D,20250708,000000,52.44,53.385,52.04,52.31,74892,0
+UNTY.US,D,20250709,000000,52.36,52.93,51.765,52.33,71345,0
+UNTY.US,D,20250710,000000,52.52,54.34,52.4,53.99,109259,0
+UNTY.US,D,20250711,000000,54.36,54.64,50.9,51.13,130818,0
+UNTY.US,D,20250714,000000,51.09,52.77,50.0001,52.65,73094,0
+UNTY.US,D,20250715,000000,53.14,53.99,51.37,51.87,100853,0
+UNTY.US,D,20250716,000000,52.54,52.85,51.34,52.43,63304,0
+UNTY.US,D,20250717,000000,52.12,53.45,52.12,52.6,50739,0
+UNTY.US,D,20250718,000000,53.31,53.43,51.71,52.62,111146,0
+UNTY.US,D,20250721,000000,52.35,54,52.17,53.22,77765,0
+UNTY.US,D,20250722,000000,52.96,53.51,52.49,52.65,79736,0
+UNTY.US,D,20250723,000000,52.87,53.4475,52.58,52.93,59272,0
+UNTY.US,D,20250724,000000,53.11,53.3,51.29,51.56,65482,0
+UNTY.US,D,20250725,000000,51.46,51.46,50.05,50.15,66378,0
+UNTY.US,D,20250728,000000,49.89,50.5999,49.89,50.36,34623,0
+UNTY.US,D,20250729,000000,50.77,51.37,50.08,50.18,67669,0
+UNTY.US,D,20250730,000000,49.99,51.01,49.57,49.72,74462,0
+UNTY.US,D,20250731,000000,49.45,49.84,48.729,49.11,68684,0
+UNTY.US,D,20250801,000000,48.7,48.7,47.26,47.85,84823,0
+UNTY.US,D,20250804,000000,47.75,48.49,47.57,47.88,66258,0
+UNTY.US,D,20250805,000000,47.85,48.36,46.6,47.31,70309,0
+UNTY.US,D,20250806,000000,47,47.4,46.8,47.33,60669,0
+UNTY.US,D,20250807,000000,47.55,47.55,46.47,46.48,35970,0
+UNTY.US,D,20250808,000000,46.7,47.26,46.44,47.13,34884,0
+UNTY.US,D,20250811,000000,47.21,47.8,47.01,47.37,28769,0
+UNTY.US,D,20250812,000000,47.97,49.615,47.37,49.34,31021,0
+UNTY.US,D,20250813,000000,49.86,49.86,49.29,49.34,39092,0
+UNTY.US,D,20250814,000000,48.9,49.9,48.58,49.4,27434,0
+UNTY.US,D,20250815,000000,49.55,49.68,48.175,48.44,45212,0
+UNTY.US,D,20250818,000000,48.57,49.08,48.1535,48.89,16757,0
+UNTY.US,D,20250819,000000,49.11,49.395,48.27,48.27,24108,0
+UNTY.US,D,20250820,000000,48.05,48.9,48.05,48.66,35873,0
+UNTY.US,D,20250821,000000,48.22,49.26,48.15,48.58,29055,0
+UNTY.US,D,20250822,000000,49.19,52.48,49.04,52.215,52926,0
+UNTY.US,D,20250825,000000,51.87,52.595,51.015,51.75,32240,0
+UNTY.US,D,20250826,000000,50.691,52.915,50.691,52.51,24191,0
+UNTY.US,D,20250827,000000,52.32,52.77,51.3075,52.46,31146,0
+UNTY.US,D,20250828,000000,52.335,52.71,51.65,52.38,21344,0
+UNTY.US,D,20250829,000000,52.59,52.83,52.04,52.35,29373,0
+UNTY.US,D,20250902,000000,51.88,52.27,51.11,52.21,37404,0
+UNTY.US,D,20250903,000000,51.97,52.19,51.58,52.07,18985,0
+UNTY.US,D,20250904,000000,52.34,52.995,52.32,52.98,19624,0
+UNTY.US,D,20250905,000000,53.03,53.05,51.715,52.24,25257,0
+UNTY.US,D,20250908,000000,52.41,52.88,51.875,52.75,17646,0
+UNTY.US,D,20250909,000000,52.6,53.9499,51.92,52.06,22620,0
+UNTY.US,D,20250910,000000,52.4416,52.7,52.22,52.54,19207,0
+UNTY.US,D,20250911,000000,52.67,53.12,52.15,53.1,30365,0
+UNTY.US,D,20250912,000000,52.605,52.605,51.805,51.89,22812,0
+UNTY.US,D,20250915,000000,52.09,52.32,51.6918,52.12,19994,0
+UNTY.US,D,20250916,000000,51.85,51.87,50.74,51.275,22327,0
+UNTY.US,D,20250917,000000,51.54,53.675,49,51.95,52031,0
+UNTY.US,D,20250918,000000,52.37,53.91,51.3701,53.725,30033,0
+UNTY.US,D,20250919,000000,53.67,53.67,51.43,51.45,78732,0
+UNTY.US,D,20250922,000000,51.44,51.8686,50.76,51.36,27982,0
+UNTY.US,D,20250923,000000,51.11,51.98,50.5,50.81,33913,0
+UNTY.US,D,20250924,000000,51.05,51.13,49.9545,50.57,33835,0
+UNTY.US,D,20250925,000000,50.14,50.7,50.14,50.59,22623,0
+UNTY.US,D,20250926,000000,50.17,50.7,49.75,49.99,22907,0
+UNTY.US,D,20250929,000000,50.17,50.54,48.57,49,27123,0
+UNTY.US,D,20250930,000000,48.79,49,47.65,48.87,67452,0
+UNTY.US,D,20251001,000000,48.55,48.8528,47.52,48.46,32170,0
+UNTY.US,D,20251002,000000,48.25,48.29,47.32,47.82,30557,0
+UNTY.US,D,20251003,000000,47.96,48.78,47.96,48.37,35454,0
+UNTY.US,D,20251006,000000,48.74,49.8192,48.2,49.52,53763,0
+UNTY.US,D,20251007,000000,49.57,50.19,48.86,48.93,39806,0
+UNTY.US,D,20251008,000000,48.74,49.02,47.77,48.28,48291,0
+UNTY.US,D,20251009,000000,48.4,50.71,47.77,50.22,75389,0
+UNTY.US,D,20251010,000000,50.41,50.41,46.56,46.62,97593,0
+UNTY.US,D,20251013,000000,47,47.16,46.13,47.16,45937,0
+UNTY.US,D,20251014,000000,47.27,49.4,47.12,49.31,90126,0
+UNTY.US,D,20251015,000000,49.4,50.275,46.12,49.96,59260,0
+UNTY.US,D,20251016,000000,50.17,50.18,47,47.775,78526,0
+UNTY.US,D,20251017,000000,48.09,48.7,47.55,47.67,50351,0
+UNTY.US,D,20251020,000000,48.27,49.48,48,49.32,37390,0
+UNTY.US,D,20251021,000000,49,49.2035,48.055,48.43,38944,0
+UNTY.US,D,20251022,000000,48.51,49.2581,47.92,48.4,24376,0
+UNTY.US,D,20251023,000000,48.52,48.52,47.32,47.56,26278,0
+UNTY.US,D,20251024,000000,47.94,48.51,47.81,48.04,24128,0
+UNTY.US,D,20251027,000000,48.27,48.33,47.3,47.42,35299,0
+UNTY.US,D,20251028,000000,47.42,47.82,46.7501,47.82,36626,0
+UNTY.US,D,20251029,000000,47.78,47.7911,45.42,45.885,40468,0
+UNTY.US,D,20251030,000000,45.61,47,45.47,45.61,25170,0
+UNTY.US,D,20251031,000000,45.16,45.75,44.34,45.41,30956,0
+UNTY.US,D,20251103,000000,44.98,45.54,44.56,45.36,22583,0
+UNTY.US,D,20251104,000000,45.12,45.67,44.795,45.32,23666,0
+UNTY.US,D,20251105,000000,45.34,46.19,45.34,45.9,36812,0
+UNTY.US,D,20251106,000000,45.31,46.22,44.91,45.17,74916,0
+UNTY.US,D,20251107,000000,45.02,46.63,44.5,46.63,58965,0
+UNTY.US,D,20251110,000000,47.27,47.535,46.54,47.41,31325,0
+UNTY.US,D,20251111,000000,47.41,47.98,46.66,47.64,49485,0
+UNTY.US,D,20251112,000000,47.6,48.15,47.6,48.07,20891,0
+UNTY.US,D,20251113,000000,47.57,48.32,47.5,48.31,47305,0
+UNTY.US,D,20251114,000000,47,48.6,47,48.57,25380,0
+UNTY.US,D,20251117,000000,48.34,48.5,46.6583,47.05,37263,0
+UNTY.US,D,20251118,000000,46.57,48.4086,46.47,47.22,46060,0
+UNTY.US,D,20251119,000000,46.98,48.51,46.6401,48.08,52579,0
+UNTY.US,D,20251120,000000,48.72,49.4,47.42,47.66,39848,0
+UNTY.US,D,20251121,000000,47.6,49.29,47.6,48.78,29609,0
+UNTY.US,D,20251124,000000,48.82,49.52,48.56,48.93,56957,0
+UNTY.US,D,20251125,000000,49.27,50.8,49.27,50.435,33088,0
+UNTY.US,D,20251126,000000,50.03,50.58,49.685,50.31,28089,0
+UNTY.US,D,20251128,000000,50.48,50.9,49.855,50.03,11016,0
+UNTY.US,D,20251201,000000,49.71,50.945,49.71,50.66,22857,0
+UNTY.US,D,20251202,000000,50.5,50.99,50.035,50.43,36138,0
+UNTY.US,D,20251203,000000,50.39,52.5,50.39,52.2,49089,0
+UNTY.US,D,20251204,000000,51.8,52.4915,51.125,52.15,26429,0
+UNTY.US,D,20251205,000000,51.66,52.29,50,52.01,37286,0
+UNTY.US,D,20251208,000000,52.13,52.81,51.85,52.5,26849,0
+UNTY.US,D,20251209,000000,51.715,53.71,51.715,53.09,25063,0
+UNTY.US,D,20251210,000000,52.91,55.27,51.2503,54.86,61780,0
+UNTY.US,D,20251211,000000,54.5,56,54.5,55.2,42306,0
+UNTY.US,D,20251212,000000,55.68,55.925,52.6723,55.36,59318,0
+UNTY.US,D,20251215,000000,55.69,57.2423,55.66,56.28,45173,0
+UNTY.US,D,20251216,000000,56.44,56.89,55.4201,55.6,44848,0
+UNTY.US,D,20251217,000000,55.345,56.23,55.345,55.49,40423,0
+UNTY.US,D,20251218,000000,56.07,56.52,55.475,56.35,32848,0
+UNTY.US,D,20251219,000000,56.01,56.77,54.38,54.72,68246,0
+UNTY.US,D,20251222,000000,54.81,55.37,53.75,53.99,35774,0
+UNTY.US,D,20251223,000000,53.81,54.6199,53.75,53.81,27751,0
+UNTY.US,D,20251224,000000,53.53,53.79,50.7499,53.01,29710,0
+UNTY.US,D,20251226,000000,52.83,54.19,52.165,52.5,53248,0
+UNTY.US,D,20251229,000000,52.58,53.245,51.9,52.38,45634,0
+UNTY.US,D,20251230,000000,52.11,52.775,51.62,51.86,36345,0
+UNTY.US,D,20251231,000000,51.98,52.02,51.1101,51.72,100128,0
+UNTY.US,D,20260102,000000,51.53,51.53,50.48,51.08,30315,0
+UNTY.US,D,20260105,000000,50.93,52.77,50.93,51.97,47410,0
+UNTY.US,D,20260106,000000,51.53,52.585,49.65,52.07,64630,0
+UNTY.US,D,20260107,000000,52.785,52.785,50.495,51.54,43141,0
+UNTY.US,D,20260108,000000,51.23,53.82,51.23,53.09,58783,0
+UNTY.US,D,20260109,000000,53.34,53.6,52.61,52.78,24659,0
+UNTY.US,D,20260112,000000,52.43,53.11,51.9601,52.48,44298,0
+UNTY.US,D,20260113,000000,52.82,54.99,52.585,54.68,69029,0
+UNTY.US,D,20260114,000000,55.16,56.15,53.1501,54.01,64657,0
+UNTY.US,D,20260115,000000,54.54,56.4,54.54,55.39,59294,0
+UNTY.US,D,20260116,000000,55.36,55.36,53.96,54.01,45522,0
+UNTY.US,D,20260120,000000,53.2,53.66,52.14,52.46,63158,0
+UNTY.US,D,20260121,000000,52.75,54.66,52.46,54.5,51463,0
+UNTY.US,D,20260122,000000,54.6,55.4,53.85,54.27,35673,0
+UNTY.US,D,20260123,000000,54.04,54.04,52.04,52.45,36690,0
+UNTY.US,D,20260126,000000,52.45,52.885,51.72,52.33,26985,0
+UNTY.US,D,20260127,000000,52.35,53.11,51.93,52.3,29646,0
+UNTY.US,D,20260128,000000,52.15,52.84,51.31,51.7,42991,0
+UNTY.US,D,20260129,000000,52.03,53.305,52.03,53.08,41741,0
+UNTY.US,D,20260130,000000,52.9,54.405,52.694,53.96,55524,0
+UNTY.US,D,20260202,000000,54.23,55.98,53.94,55.52,57729,0
+UNTY.US,D,20260203,000000,55.22,56.99,54.2201,55.34,60916,0
+UNTY.US,D,20260204,000000,55.8,56.99,55.5,56.01,48605,0
+UNTY.US,D,20260205,000000,55.54,57,55.2,56.14,59652,0
+UNTY.US,D,20260206,000000,56.86,57.3,55.53,56.2,79383,0
+UNTY.US,D,20260209,000000,56.2,56.99,55.16,55.6,76509,0
+UNTY.US,D,20260210,000000,55.34,56.09,54.58,55.27,82417,0
+UNTY.US,D,20260211,000000,55.47,56,53.67,54.42,47213,0
+UNTY.US,D,20260212,000000,54.82,54.99,53.08,53.93,30502,0
+UNTY.US,D,20260213,000000,54.19,54.78,53.51,54.51,43400,0
+UNTY.US,D,20260217,000000,54.74,55.74,54.2901,54.7,27422,0
+UNTY.US,D,20260218,000000,54.58,55.36,54.055,54.25,33427,0
diff --git a/daily/us/nasdaq stocks/3/upc.us.txt b/daily/us/nasdaq stocks/3/upc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23467f3c53266f2464abde1551b46969040b7146
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/upc.us.txt	
@@ -0,0 +1,1233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPC.US,D,20210323,000000,18936,20588.4,15624,17100,571.02777920535,0
+UPC.US,D,20210324,000000,16200,17064,15012,15012,49.248055678675,0
+UPC.US,D,20210325,000000,15120,15120,13500,14580,33.220833416385,0
+UPC.US,D,20210326,000000,14760,16020,14580,14616,33.5477778616475,0
+UPC.US,D,20210329,000000,37800,43164,18576,20196,13626.210311843251,0
+UPC.US,D,20210330,000000,17856,17856,14796,15732,623.2763904470751,0
+UPC.US,D,20210331,000000,15480,15516,14220,14436,273.41527846130003,0
+UPC.US,D,20210401,000000,19224,25992,18252,18900,21097.973386079,0
+UPC.US,D,20210405,000000,19885,20340,18864,20340,588.851945916575,0
+UPC.US,D,20210406,000000,20052,20160,18360,18648,326.87361192827507,0
+UPC.US,D,20210407,000000,18432,19728,16560,18360,318.06388968405,0
+UPC.US,D,20210408,000000,17280,17820,16920,17244,74.61277796431,0
+UPC.US,D,20210409,000000,16632,17280,16416,16704,80.928055757875,0
+UPC.US,D,20210412,000000,16380,16416,14724,15192,97.3930557990375,0
+UPC.US,D,20210413,000000,14868,14975.6,14436,14724,70.95805573295,0
+UPC.US,D,20210414,000000,14544,15012,13932,14112,81.85388909352251,0
+UPC.US,D,20210415,000000,14148,14184,12600,13032,102.77055581248251,0
+UPC.US,D,20210416,000000,12852,14202,12852,13932,77.73083352766001,0
+UPC.US,D,20210419,000000,14076,14148,12618,12780,69.3594446178425,0
+UPC.US,D,20210420,000000,12744,13140,12240,12384,76.348333524205,0
+UPC.US,D,20210421,000000,12240,13068,12240,12960,62.123611266420006,0
+UPC.US,D,20210422,000000,12780,13068,12444.8,12780,55.9433334731925,0
+UPC.US,D,20210423,000000,12636,13068,12456,12600,47.0350001175875,0
+UPC.US,D,20210426,000000,12780,13464,12600,13428,54.00361124612,0
+UPC.US,D,20210427,000000,13284,13392,12744,12960,53.9069445792125,0
+UPC.US,D,20210428,000000,12888,14004,12888,13500,68.56555572697,0
+UPC.US,D,20210429,000000,13572,13824,12960,13356,56.116389029180006,0
+UPC.US,D,20210430,000000,12996,13428,12996,13248,24.790555617532,0
+UPC.US,D,20210503,000000,13176,13176,12331.1,12672,62.84361126822,0
+UPC.US,D,20210504,000000,12528,12672.4,12312,12564,38.56972231864751,0
+UPC.US,D,20210505,000000,12420,12529.8,12240,12348,28.42361118217,0
+UPC.US,D,20210506,000000,12240,12256.2,11124,11484,46.110277893052505,0
+UPC.US,D,20210507,000000,11340,11880,11232,11484,35.003888976397505,0
+UPC.US,D,20210510,000000,11304,11700,10872,11016,18.73861115795775,0
+UPC.US,D,20210511,000000,11160,12078,10908,11880,53.3661112445275,0
+UPC.US,D,20210512,000000,11988,12528,11592,11628,46.460277893927504,0
+UPC.US,D,20210513,000000,11556,12240,10836,11124,71.0413890664925,0
+UPC.US,D,20210514,000000,10872,11772,10854,11664,62.4166668227075,0
+UPC.US,D,20210517,000000,11628,11840.4,11304,11484,26.68361117782,0
+UPC.US,D,20210518,000000,11304,11916,11196,11484,64.711944606225,0
+UPC.US,D,20210519,000000,11232,11556,11215.4,11556,10.818888915936,0
+UPC.US,D,20210520,000000,11304,11880,11304,11880,15.659722261371499,0
+UPC.US,D,20210521,000000,11808,12024,11592,11772,12.244166697277,0
+UPC.US,D,20210524,000000,11556,12024,11556,11844,8.73638891072975,0
+UPC.US,D,20210525,000000,11700,11844,11340,11592,20.72777782959725,0
+UPC.US,D,20210526,000000,12420,12420,11520,11880,32.536666748007505,0
+UPC.US,D,20210527,000000,11736,12204,11592,11880,27.9497222920975,0
+UPC.US,D,20210528,000000,11808,11951.6,11340,11556,19.676944493636753,0
+UPC.US,D,20210601,000000,11484,11628,11268,11520,16.759722264121503,0
+UPC.US,D,20210602,000000,11430.7,11592,11160,11340,21.536111164951503,0
+UPC.US,D,20210603,000000,11304,11304,10728,11160,36.745833425197496,0
+UPC.US,D,20210604,000000,11052,11124,10332,10728,58.665277924440005,0
+UPC.US,D,20210607,000000,10800,11412,10800,11052,38.449722318347504,0
+UPC.US,D,20210608,000000,11088,11196,10800,11160,15.524722261034,0
+UPC.US,D,20210609,000000,11340,11340,10728,10836,44.007222332240005,0
+UPC.US,D,20210610,000000,10908,10943.6,10512,10620,31.4994445231925,0
+UPC.US,D,20210611,000000,10656,10836,10476,10692,14.0191667017145,0
+UPC.US,D,20210614,000000,10656,11196,10656,11124,25.9338889537225,0
+UPC.US,D,20210615,000000,11055.2,12224.2,11016,11664,100.89833358558,0
+UPC.US,D,20210616,000000,11592,11592,11052,11160,32.9975000824925,0
+UPC.US,D,20210617,000000,11232,11435.4,10872,10944,18.79138893586725,0
+UPC.US,D,20210618,000000,10944,10980,10692,10836,15.255277815916001,0
+UPC.US,D,20210621,000000,10692,10873.8,10656,10692,10.6002778042785,0
+UPC.US,D,20210622,000000,10836,10980,10584,10893.2,15.695555594794499,0
+UPC.US,D,20210623,000000,10944,11159.6,10729.4,10926,13.6697222563965,0
+UPC.US,D,20210624,000000,11124,11448,10872,10908,36.196388979379996,0
+UPC.US,D,20210625,000000,10908,11124,10836.4,10980,16.92277782008475,0
+UPC.US,D,20210628,000000,10980,11038,10512,10548,297.5819451884,0
+UPC.US,D,20210629,000000,11664,13608,11340,13320,555.0050013875251,0
+UPC.US,D,20210630,000000,12636,12819.2,11160,11412,128.544722543585,0
+UPC.US,D,20210701,000000,11556,11843.6,11268,11376,36.148055645925005,0
+UPC.US,D,20210702,000000,11484,11988,11196,11376,74.44888907501,0
+UPC.US,D,20210706,000000,11268,11520,10764,10800,69.15750017289501,0
+UPC.US,D,20210707,000000,10908,11484,10440,10548,42.9302778851025,0
+UPC.US,D,20210708,000000,10908,10908,10332,10584,54.39416680265251,0
+UPC.US,D,20210709,000000,10584,10728,10334.9,10620,22.278333389029253,0
+UPC.US,D,20210712,000000,10944,10960.6,10440,10548,18.01722226726525,0
+UPC.US,D,20210713,000000,10620,10764,10152,10332,18.7550000468875,0
+UPC.US,D,20210714,000000,10368,10368,9828,9900,19.531388937717253,0
+UPC.US,D,20210715,000000,10122.1,10513.4,9648,9828,16.366944485361753,0
+UPC.US,D,20210716,000000,9972,9972,9720,9828,10.438888914986002,0
+UPC.US,D,20210719,000000,9504,9720,9072,9360,20.35638893977975,0
+UPC.US,D,20210720,000000,9288,9612,9100.8,9540,28.830000072075002,0
+UPC.US,D,20210721,000000,9576,9648,9432,9540,6.44333334944175,0
+UPC.US,D,20210722,000000,9432,14796,9360,13788,3610.5258423595,0
+UPC.US,D,20210723,000000,16200,18000,10080,10944,3379.39639733725,0
+UPC.US,D,20210726,000000,9936,10296,9540,10044,236.77194503637003,0
+UPC.US,D,20210727,000000,9684,9756,8856,9252,109.37888916233501,0
+UPC.US,D,20210728,000000,9000,9360,8352,8640,166.70805597232,0
+UPC.US,D,20210729,000000,8820,8928,8496,8748,90.32555578137,0
+UPC.US,D,20210730,000000,8496,8781.12,8424,8532,51.844166796277506,0
+UPC.US,D,20210802,000000,9108,9504,8784,9324,137.53333367716752,0
+UPC.US,D,20210803,000000,9144,9324,8604,8604,53.78888902336001,0
+UPC.US,D,20210804,000000,8820,10944,8604,9720,623.01500155755,0
+UPC.US,D,20210805,000000,9396,10368,9223.56,9432,107.01750026754502,0
+UPC.US,D,20210806,000000,9468,9900,9360,9576,84.275555766245,0
+UPC.US,D,20210809,000000,9432,10008,9432,9504,56.2377779183725,0
+UPC.US,D,20210810,000000,9504,9666,9180,9468,29.4800000737,0
+UPC.US,D,20210811,000000,9432,9548.28,8928,9108,54.55805569195001,0
+UPC.US,D,20210812,000000,9000,9144,8793.72,9072,19.38805560402575,0
+UPC.US,D,20210813,000000,8964,9012.96,8676,8748,22.265277833441,0
+UPC.US,D,20210816,000000,8748,8775,8418.24,8640,47.301389007142504,0
+UPC.US,D,20210817,000000,8640,8640,8208,8425.8,42.2933334390675,0
+UPC.US,D,20210818,000000,8424,8928,8172,8712,127.98916698664,0
+UPC.US,D,20210819,000000,8748,8928,8460,8640,28.535277849115,0
+UPC.US,D,20210820,000000,8712,9216,8208,8316,243.15833394123,0
+UPC.US,D,20210823,000000,8388,8711.64,8280,8424,72.35888906978501,0
+UPC.US,D,20210824,000000,8496,8849.16,8388,8532,77.731944638775,0
+UPC.US,D,20210825,000000,8568,9684,8460,9000,454.5716678031,0
+UPC.US,D,20210826,000000,8820,8928,8352,8424,80.9958335358225,0
+UPC.US,D,20210827,000000,8460,8820,8280,8532,78.92027797507751,0
+UPC.US,D,20210830,000000,8568,8748,8415.36,8532,38.445555651670006,0
+UPC.US,D,20210831,000000,8496,8676,8208,8352,79.29388908712251,0
+UPC.US,D,20210901,000000,8424,8784,8280,8640,53.4258334668975,0
+UPC.US,D,20210902,000000,8568,8676,8316,8316,40.674722323910004,0
+UPC.US,D,20210903,000000,8496,8568,8208,8424.72,58.30194459020001,0
+UPC.US,D,20210907,000000,8424,8604,8244,8388,59.24277792588501,0
+UPC.US,D,20210908,000000,8352,8640,8280,8604,43.6577778869225,0
+UPC.US,D,20210909,000000,8460,8568,8064.36,8244,59.350833481710005,0
+UPC.US,D,20210910,000000,8280,9972,8172,9000,622.4736126673001,0
+UPC.US,D,20210913,000000,8676,9144,8496,8640,138.1641670120775,0
+UPC.US,D,20210914,000000,8640,8748,8136,8244,135.62166700572,0
+UPC.US,D,20210915,000000,8316,8568,8208,8460,13.288055588775752,0
+UPC.US,D,20210916,000000,8388,8550,8028,8172,23.8838889485985,0
+UPC.US,D,20210917,000000,8208,8964,8028,8352,106.68722248894001,0
+UPC.US,D,20210920,000000,8172,8532,8172,8424,12.450555586682,0
+UPC.US,D,20210921,000000,8238.96,8392.32,8172,8244,15.837222261815251,0
+UPC.US,D,20210922,000000,8177.76,8604,8100,8532,46.830000117075,0
+UPC.US,D,20210923,000000,8496,8604,8244,8532,33.84166675127,0
+UPC.US,D,20210924,000000,8316,8532,8316,8424,16.30777781854725,0
+UPC.US,D,20210927,000000,8424,8928,8316,8856,76.52888908021,0
+UPC.US,D,20210928,000000,8712,9612.72,8532.36,9324,110.24027805337751,0
+UPC.US,D,20210929,000000,8856,9180,8316,8496,77.93222241705251,0
+UPC.US,D,20210930,000000,8748,9036,8532,8892,49.2094445674675,0
+UPC.US,D,20211001,000000,8712,9144,8568,8820,54.787222359190004,0
+UPC.US,D,20211004,000000,8964,9180,8568,9108,77.52638908270501,0
+UPC.US,D,20211005,000000,8928,9072,8568,8784,37.3725000934325,0
+UPC.US,D,20211006,000000,8676,8820,8532.36,8820,13.8308333679105,0
+UPC.US,D,20211007,000000,8784,8784,8352,8496,63.78472238168501,0
+UPC.US,D,20211008,000000,8568,8928,8532,8820,27.66722229139,0
+UPC.US,D,20211011,000000,8820,8820,8388,8496,17.814722266759002,0
+UPC.US,D,20211012,000000,8514,8676,8388,8424,7.98194446439925,0
+UPC.US,D,20211013,000000,8640,8676,8424,8424,12.375277808716,0
+UPC.US,D,20211014,000000,8460,8604,8316,8388,14.35333336921675,0
+UPC.US,D,20211015,000000,8388,8460,8280,8316,10.654166693302,0
+UPC.US,D,20211018,000000,8316,8404.56,8100,8208,23.637500059093753,0
+UPC.US,D,20211019,000000,8208,8496,8100,8460,34.5850000864625,0
+UPC.US,D,20211020,000000,8388,8892,8244,8532,60.14111126146501,0
+UPC.US,D,20211021,000000,8507.16,8568,8280.36,8424,20.007777827797252,0
+UPC.US,D,20211022,000000,8352,8424,8139.6,8280,17.6502778219035,0
+UPC.US,D,20211025,000000,8316.36,8424,8208,8388,7.1502777956535,0
+UPC.US,D,20211026,000000,8316,8604,8172,8460,34.780000086950004,0
+UPC.US,D,20211027,000000,8172,8460,8172,8244,28.10750007027,0
+UPC.US,D,20211028,000000,8172,8496,8172,8280,22.054166721802,0
+UPC.US,D,20211029,000000,8352,8388,7956,8172,34.250000085625,0
+UPC.US,D,20211101,000000,8208,8388,8198.28,8316,48.42805567662501,0
+UPC.US,D,20211102,000000,8424,8784,8280,8568,126.94055587290751,0
+UPC.US,D,20211103,000000,8568,8999.64,8424,8640,112.3630558364625,0
+UPC.US,D,20211104,000000,8748,8748,8352,8604,18.945833380698,0
+UPC.US,D,20211105,000000,8604,8712,8280,8460,16.1144444847305,0
+UPC.US,D,20211108,000000,8496,8604,8316,8460,14.128888924211001,0
+UPC.US,D,20211109,000000,8424,8460,8100,8388,82.24333353894251,0
+UPC.US,D,20211110,000000,8280,8424,8280,8388,6.549444460818001,0
+UPC.US,D,20211111,000000,8352,8604,8316,8460,20.303888939648502,0
+UPC.US,D,20211112,000000,8388,8424,8244,8424,17.18138893184225,0
+UPC.US,D,20211115,000000,8316,8424,8280,8352,15.9697222621465,0
+UPC.US,D,20211116,000000,8316,8423.64,8280,8388,27.452222290852504,0
+UPC.US,D,20211117,000000,8388,8604,8280,8424,49.1622223451275,0
+UPC.US,D,20211118,000000,8334,8406,8172.36,8388,60.528889040210004,0
+UPC.US,D,20211119,000000,8280,8388,8280,8388,18.523333379641752,0
+UPC.US,D,20211122,000000,8352,8460,8244,8424,90.39277800376,0
+UPC.US,D,20211123,000000,8424,8964,8316,8352,47.652222341352505,0
+UPC.US,D,20211124,000000,8316,8604,8208,8208,33.54555563942,0
+UPC.US,D,20211126,000000,8208,8352,8172,8244,4.7727777897097505,0
+UPC.US,D,20211129,000000,8208,8424,8172,8244,34.6038889753975,0
+UPC.US,D,20211130,000000,8244,8244,7560,7776,42.325277883590005,0
+UPC.US,D,20211201,000000,7740,7920,7633.08,7740,24.058611171257752,0
+UPC.US,D,20211202,000000,7704,7704,6444,6768,50.044166791777506,0
+UPC.US,D,20211203,000000,6771.6,6804,5580,5940,32.56555563697,0
+UPC.US,D,20211206,000000,5652,6408,5220,6300,85.340833546685,0
+UPC.US,D,20211207,000000,6228,6552,6156,6372,12.68722225394025,0
+UPC.US,D,20211208,000000,6372,7128,6372,6768,16.77666670860825,0
+UPC.US,D,20211209,000000,6552,6984,6480,6624,17.780555600007002,0
+UPC.US,D,20211210,000000,6552,6552,6192,6408,11.588055584525751,0
+UPC.US,D,20211213,000000,6444,6786,6264,6372,3.8061111206265,0
+UPC.US,D,20211214,000000,6480,6732,6264,6264,9.891111135839001,0
+UPC.US,D,20211215,000000,6264,6336,5850,6264,5.264166679827,0
+UPC.US,D,20211216,000000,6367.68,6367.68,6012,6120,5.62722223629025,0
+UPC.US,D,20211217,000000,5940,6228,5659.2,5976,6.29305557128825,0
+UPC.US,D,20211220,000000,5940,6048,5652,6012,12.08722225244025,0
+UPC.US,D,20211221,000000,5940,6336,5940,6048,7.65777779692225,0
+UPC.US,D,20211222,000000,6120,6300,6048,6048,4.214166677202001,0
+UPC.US,D,20211223,000000,5940,6192,5688,5940,16.368611152032752,0
+UPC.US,D,20211227,000000,5868,6041.52,5724,5976.72,5.12694445726175,0
+UPC.US,D,20211228,000000,5868,6120,5670,6012,12.001944474449251,0
+UPC.US,D,20211229,000000,5796,6048,5580,5760,25.806944508962502,0
+UPC.US,D,20211230,000000,5873.4,5940,5580,5760,15.479444483143002,0
+UPC.US,D,20211231,000000,5580,6048,5580,5886,25.666111175277504,0
+UPC.US,D,20220103,000000,5976,6408,5976,6408,23.385833391798002,0
+UPC.US,D,20220104,000000,6336,6336,5976,6048,7.152777795659751,0
+UPC.US,D,20220105,000000,6110.28,6120,5652,5652,11.16166669457075,0
+UPC.US,D,20220106,000000,5688,5760,5580,5688,3.00833334085425,0
+UPC.US,D,20220107,000000,5786.28,5796,5497.56,5760,4.624166678227001,0
+UPC.US,D,20220110,000000,5767.2,5832,5508,5580,14.313333369116751,0
+UPC.US,D,20220111,000000,5688,6012,5652,5796,14.378055591500752,0
+UPC.US,D,20220112,000000,5930.28,6407.28,5930.28,6156,9.422777801334751,0
+UPC.US,D,20220113,000000,6156,6228,5802.84,5904,3.1002777855285,0
+UPC.US,D,20220114,000000,5940,6048,5750.28,5868,8.41694446548675,0
+UPC.US,D,20220118,000000,5724,5976,5580.36,5940,5.4438889024985,0
+UPC.US,D,20220119,000000,5796,6120,5796,5868,3.3255555638695,0
+UPC.US,D,20220120,000000,5832,6336,5832,6120,24.4061111721265,0
+UPC.US,D,20220121,000000,6102.72,6120,5508.36,5616,11.734722251559,0
+UPC.US,D,20220124,000000,5724,5724,4500.36,4896,15.610000039025,0
+UPC.US,D,20220125,000000,5026.32,5318.28,4932,5220,2.39138889486735,0
+UPC.US,D,20220126,000000,5220,5328,4838.4,4968,2.4191666727145753,0
+UPC.US,D,20220127,000000,5256,5256,5004,5076,2.3525000058812497,0
+UPC.US,D,20220128,000000,5076,5220,4932,4932,3.0808333410355004,0
+UPC.US,D,20220131,000000,5112,5220,4572,5040,11.429166695239502,0
+UPC.US,D,20220201,000000,4860,5274,4860,5148,2.0163888939298498,0
+UPC.US,D,20220202,000000,5161.68,5400,4896,5400,10.17166669209575,0
+UPC.US,D,20220203,000000,5220,5436,5220,5256,10.18333335879175,0
+UPC.US,D,20220204,000000,5508,5508,5327.64,5400,1.98638889385485,0
+UPC.US,D,20220207,000000,5400,5544,5148,5328,1.724722226534025,0
+UPC.US,D,20220208,000000,5144.76,5292,5076,5202.72,0.94361111347015,0
+UPC.US,D,20220209,000000,5436,5652,5317.92,5400,2.13250000533125,0
+UPC.US,D,20220210,000000,5328,5481.72,5256,5472,10.226388914454752,0
+UPC.US,D,20220211,000000,5472,5544,5362.56,5400,3.0555555631945004,0
+UPC.US,D,20220214,000000,5400,5508,5328,5508,2.74361111797025,0
+UPC.US,D,20220215,000000,5580,5580,5400,5436,2.7050000067625,0
+UPC.US,D,20220216,000000,5184,5400,4716,5390.28,5.45277779140975,0
+UPC.US,D,20220217,000000,4896,5220,4896,5220,1.1930555585382001,0
+UPC.US,D,20220218,000000,5148,5184,4788,4788,2.194722227709025,0
+UPC.US,D,20220222,000000,5484.96,5484.96,4788,4860,2.210000005525,0
+UPC.US,D,20220223,000000,4755.96,4862.16,4680,4752,2.073333338516675,0
+UPC.US,D,20220224,000000,4248,4752,4212,4500,3.529444453268,0
+UPC.US,D,20220225,000000,4680,4824,4644,4788,2.1208333386354252,0
+UPC.US,D,20220228,000000,4359.6,4932,4359.6,4428,1.6350000040875,0
+UPC.US,D,20220301,000000,4680,4824,4464,4680,1.6452777818909752,0
+UPC.US,D,20220302,000000,4680,4788,4572,4752,5.4602777914285,0
+UPC.US,D,20220303,000000,4716,4788,4607.64,4788,5.371111124539,0
+UPC.US,D,20220304,000000,4644,4752,4608,4716,1.6111111151389002,0
+UPC.US,D,20220307,000000,4608,4634.28,4220.64,4631.04,1.6377777818722252,0
+UPC.US,D,20220308,000000,4428,4598.28,4356.36,4598.28,1.0208333358854251,0
+UPC.US,D,20220309,000000,4680,4680,4176,4608,10.37222224815275,0
+UPC.US,D,20220310,000000,4608,4608,4116.24,4476.96,7.7602777971785,0
+UPC.US,D,20220311,000000,4176,4680,3564,3914.28,22.070000055175,0
+UPC.US,D,20220314,000000,3996,3996,3636,3708,3.6188888979360003,0
+UPC.US,D,20220315,000000,3780,3780,3528,3672,9.194166689652,0
+UPC.US,D,20220316,000000,3960,4068,3781.8,4032,16.02305559561325,0
+UPC.US,D,20220317,000000,3924,4194,3924,4104,4.3655555664695,0
+UPC.US,D,20220318,000000,4572,4778.28,4140,4680,101.51666692045751,0
+UPC.US,D,20220321,000000,4572,4680,4536,4680,13.519444478243,0
+UPC.US,D,20220322,000000,4644,4896,4644,4896,11.9891666966395,0
+UPC.US,D,20220323,000000,4896,4896,4716,4860,6.366666682583251,0
+UPC.US,D,20220324,000000,4788,4896,4778.28,4788,2.83777778487225,0
+UPC.US,D,20220325,000000,4716,4788,4572,4664.88,4.531388900217251,0
+UPC.US,D,20220328,000000,4500,4680,4399.2,4608,16.1638889292985,0
+UPC.US,D,20220329,000000,4607.64,4860,4531.32,4860,9.46000002365,0
+UPC.US,D,20220330,000000,4932,5141.16,4702.32,4844.88,30.283888964597498,0
+UPC.US,D,20220331,000000,4788,4788,4490.28,4554.72,7.72305557486325,0
+UPC.US,D,20220401,000000,4428,4572,4356,4476.96,3.8525000096312505,0
+UPC.US,D,20220404,000000,4464,4464,4369.68,4464,0.6333333349166751,0
+UPC.US,D,20220405,000000,4644,4752,3672,4248,28.140555625907503,0
+UPC.US,D,20220406,000000,4248,4464,4083.48,4428,5.8138889034235,0
+UPC.US,D,20220407,000000,4285.8,4392,4142.88,4363.2,2.09750000524375,0
+UPC.US,D,20220408,000000,4284,4356,4284,4320,2.515833339623,0
+UPC.US,D,20220411,000000,4176,4248,4176,4212,1.5988888928861,0
+UPC.US,D,20220412,000000,4392,4392,4235.76,4356,1.7663888933048502,0
+UPC.US,D,20220413,000000,4339.8,4644,4104,4154.4,10.318888914686001,0
+UPC.US,D,20220414,000000,4176,4428,3960,4032,7.040555573157,0
+UPC.US,D,20220418,000000,3924,4500,3816,4140,141.58750035397,0
+UPC.US,D,20220419,000000,4248,4428,4185.72,4406.4,1.388333336804175,0
+UPC.US,D,20220420,000000,4399.2,4428,4284.36,4382.28,6.00638890390475,0
+UPC.US,D,20220421,000000,4500,4500,4320,4446.72,3.89666667640825,0
+UPC.US,D,20220422,000000,4428,4500,4320,4392,4.63250001158125,0
+UPC.US,D,20220425,000000,4248,4392,3960,4356,3.1113888966672505,0
+UPC.US,D,20220426,000000,4068,4320,4068,4248,1.444166670277075,0
+UPC.US,D,20220427,000000,4284,4392,4212,4271.04,3.1055555633195002,0
+UPC.US,D,20220428,000000,4371.84,4371.84,4266,4287.24,1.332777781109725,0
+UPC.US,D,20220429,000000,4320,4392,4284,4284.36,3.5830555645132502,0
+UPC.US,D,20220502,000000,4104,4320,4104,4176,0.9797222246715251,0
+UPC.US,D,20220503,000000,4176,4427.64,4176,4392,2.0813888940923504,0
+UPC.US,D,20220504,000000,4312.8,4382.28,4212,4382.28,2.1219444497493,0
+UPC.US,D,20220505,000000,4320,4356,4166.28,4166.28,2.14750000536875,0
+UPC.US,D,20220506,000000,4176,4237.92,3996,4073.76,4.0161111211515,0
+UPC.US,D,20220509,000000,4235.04,4235.04,3600,3780,3.89805556530075,0
+UPC.US,D,20220510,000000,3600,3934.08,3600,3934.08,8.021944464499251,0
+UPC.US,D,20220511,000000,3893.76,4392,3888,3916.8,7.124722240034,0
+UPC.US,D,20220512,000000,3744,4168.8,3744,3924,4.01722223226525,0
+UPC.US,D,20220513,000000,3852,3960,3780,3924,1.8358333379229252,0
+UPC.US,D,20220516,000000,3764.88,3950.28,3764.88,3950.28,0.6450000016125,0
+UPC.US,D,20220517,000000,3672.36,3777.12,3529.8,3672,15.893611150845253,0
+UPC.US,D,20220518,000000,3664.8,4644,3592.8,4032,506.2736123768,0
+UPC.US,D,20220519,000000,4176,4464,3780,3816,95.82833357290501,0
+UPC.US,D,20220520,000000,4068,4068,3789,4032,6.393055571538251,0
+UPC.US,D,20220523,000000,3924,4176,3888,3924.36,23.156111169001502,0
+UPC.US,D,20220524,000000,3924,3991.68,3744,3839.04,61.617500154045004,0
+UPC.US,D,20220525,000000,3684.96,3834,3456,3646.08,9.805277802291002,0
+UPC.US,D,20220526,000000,3844.8,3852,3636,3708,1.4327777813597251,0
+UPC.US,D,20220527,000000,3600,3708,3240,3312.36,50.1241667919775,0
+UPC.US,D,20220531,000000,3419.28,3960,3312,3960,267.65500066915,0
+UPC.US,D,20220601,000000,3780,4464,3429.72,3600,192.86027825993003,0
+UPC.US,D,20220602,000000,3459.96,3672,3459.96,3592.8,3.720555564857,0
+UPC.US,D,20220603,000000,3628.8,3636,3456.36,3493.8,4.4461111222265,0
+UPC.US,D,20220606,000000,3456,3600,3420,3590.28,9.3738889123235,0
+UPC.US,D,20220607,000000,3528,3600,3427.2,3528,1.66361111527015,0
+UPC.US,D,20220608,000000,3600,3636,3456,3564,9.03666668925825,0
+UPC.US,D,20220609,000000,3528,3636,3528,3600,4.868611123282751,0
+UPC.US,D,20220610,000000,3538.08,3708,3528,3600,11.148055583425752,0
+UPC.US,D,20220613,000000,3600,3600,3391.2,3510,9.663611135270251,0
+UPC.US,D,20220614,000000,3600,3924,3279.6,3590.28,23.761111170514,0
+UPC.US,D,20220615,000000,3744,3744,3312,3569.76,5.181666679620751,0
+UPC.US,D,20220616,000000,3564,3564,3240,3470.76,8.286944465161751,0
+UPC.US,D,20220617,000000,3244.32,3438,3240,3330,2.2638888945485998,0
+UPC.US,D,20220621,000000,3330,3597.12,3330,3582,2.959444451843,0
+UPC.US,D,20220622,000000,3341.16,3568.32,3341.16,3568.32,0.20055555605694503,0
+UPC.US,D,20220623,000000,3315.6,3574.44,3315.6,3527.64,2.8144444514805,0
+UPC.US,D,20220624,000000,3420,3420,2124,2372.4,318.74972301910003,0
+UPC.US,D,20220627,000000,2232.36,2411.64,1980,2309.76,52.16388901929751,0
+UPC.US,D,20220628,000000,2232,2437.2,2232,2341.8,26.28888895461,0
+UPC.US,D,20220629,000000,2303.64,2412,2232,2376,9.570555579482,0
+UPC.US,D,20220630,000000,2376,2376,2211.84,2259.36,12.07833336352925,0
+UPC.US,D,20220701,000000,2375.64,2376,2205,2366.28,2.52722222854025,0
+UPC.US,D,20220705,000000,2340,2340,2169.72,2204.28,9.328888912211001,0
+UPC.US,D,20220706,000000,2241.72,2267.27,2196,2232,2.6319444510242502,0
+UPC.US,D,20220707,000000,2196.36,2196.36,2052,2195.64,22.38861116708275,0
+UPC.US,D,20220708,000000,2232,2267.82,2062.8,2232,6.395277793766001,0
+UPC.US,D,20220711,000000,2151,2232,2062.8,2214.36,3.5191666754645,0
+UPC.US,D,20220712,000000,2196.36,2196.36,2070,2196,6.690555572282,0
+UPC.US,D,20220713,000000,2062.8,2224.08,2019.96,2224.08,6.818888905935999,0
+UPC.US,D,20220714,000000,2062.8,2185.2,2062.8,2124,4.62000001155,0
+UPC.US,D,20220715,000000,2066.4,2186.28,2062.8,2186.28,2.1638888942986,0
+UPC.US,D,20220718,000000,2088,2192.4,2088,2124,1.6016666706708251,0
+UPC.US,D,20220719,000000,2142,2159.64,2066.4,2088,6.939444461793001,0
+UPC.US,D,20220720,000000,2052.72,2196,2052.36,2150.28,5.629722236296501,0
+UPC.US,D,20220721,000000,2124,2232,2124,2140.56,3.09361111884525,0
+UPC.US,D,20220722,000000,2160.36,2160.36,2142,2150.28,2.20750000551875,0
+UPC.US,D,20220725,000000,2150.28,2268,2150.28,2259.72,11.3897222506965,0
+UPC.US,D,20220726,000000,2233.8,2233.8,2167.56,2199.24,5.06805556822575,0
+UPC.US,D,20220727,000000,2199.24,2268,2142,2267.64,15.787500039468751,0
+UPC.US,D,20220728,000000,2264.4,2299.32,2199.6,2294.28,10.78138891584225,0
+UPC.US,D,20220729,000000,2294.28,2294.28,2178,2283.48,1.170833336260425,0
+UPC.US,D,20220801,000000,2386.08,2386.08,2160,2221.56,7.613333352366751,0
+UPC.US,D,20220802,000000,2221.56,2412,2196,2304.36,19.992500049981253,0
+UPC.US,D,20220803,000000,2336.4,2368.8,2302.2,2358,19.525277826591,0
+UPC.US,D,20220804,000000,2321.63,2520,2304.72,2369.88,33.6377778618725,0
+UPC.US,D,20220805,000000,2556,2556,2369.88,2376,6.739444461293001,0
+UPC.US,D,20220808,000000,2437.92,2437.92,2307.6,2340,9.005555578069501,0
+UPC.US,D,20220809,000000,2304,2427.84,2235.6,2375.64,9.565555579469502,0
+UPC.US,D,20220810,000000,2376,2376,2232.36,2359.08,2.5050000062625,0
+UPC.US,D,20220811,000000,2375.63,2375.63,2268,2364.84,2.5180555618507503,0
+UPC.US,D,20220812,000000,2286,2328.48,2232,2303.64,21.3197222755215,0
+UPC.US,D,20220815,000000,2340,2375.63,2260.8,2299.68,29.461111184765002,0
+UPC.US,D,20220816,000000,2215.44,2268,2113.92,2268,17.12638893170475,0
+UPC.US,D,20220817,000000,2160,2266.56,2160,2231.46,3.798888898386,0
+UPC.US,D,20220818,000000,2232,2232,2088,2178.36,13.891944479174251,0
+UPC.US,D,20220819,000000,2268,2268,2088.72,2197.44,13.54861114498275,0
+UPC.US,D,20220822,000000,2160,2160,2088,2159.64,3.1572222301152504,0
+UPC.US,D,20220823,000000,2088,2088,1943.63,2037.96,24.787500061968753,0
+UPC.US,D,20220824,000000,2052,2113.2,2048.04,2052,6.66861112778275,0
+UPC.US,D,20220825,000000,2016,2016,1980,1998,9.19194446742425,0
+UPC.US,D,20220826,000000,2016,2044.44,1998.72,2035.08,3.7658333427480004,0
+UPC.US,D,20220829,000000,1980,2016,1944,1980,7.780555575007,0
+UPC.US,D,20220830,000000,1980,1980,1800.72,1800.72,9.635833357423001,0
+UPC.US,D,20220831,000000,1801.44,1853.64,1801.44,1836.72,4.380555566507001,0
+UPC.US,D,20220901,000000,1932.47,1932.47,1836,1893.3,2.147777783147225,0
+UPC.US,D,20220902,000000,1892.52,1980,1872.36,1978.91,5.7938889033735,0
+UPC.US,D,20220906,000000,1942.92,2124,1908,1944,22.091111166339,0
+UPC.US,D,20220907,000000,1944,2088,1908,2088,3.6500000091250002,0
+UPC.US,D,20220908,000000,2088,2196,2016,2087.64,9.5297222460465,0
+UPC.US,D,20220909,000000,2026.08,2316.24,1979.63,1980,89.064722444885,0
+UPC.US,D,20220912,000000,2034,2034,1980,2015.64,7.3336111294452495,0
+UPC.US,D,20220913,000000,1959.48,2041.4,1908,1980.36,2.0680555607257,0
+UPC.US,D,20220914,000000,1921.68,2232,1921.68,2124,16.0997222624715,0
+UPC.US,D,20220915,000000,2113.2,2372.4,2113.2,2268,13.1955555885445,0
+UPC.US,D,20220916,000000,2358,2358,2232,2303.64,6.871111128289001,0
+UPC.US,D,20220919,000000,2170.44,2268.36,2160.36,2268,2.53333333966675,0
+UPC.US,D,20220920,000000,2340,2412,2160.36,2268.36,9.35750002339375,0
+UPC.US,D,20220921,000000,2232,2339.63,2156.44,2170.8,12.5650000314125,0
+UPC.US,D,20220922,000000,2160,2196,2124.65,2196,16.086388929104753,0
+UPC.US,D,20220923,000000,2196,2304,2088,2088,5.21777779082225,0
+UPC.US,D,20220926,000000,2196,2196,2046.6,2046.6,1.0766666693583251,0
+UPC.US,D,20220927,000000,2160,2160,1980.36,2070,3.8452777873910002,0
+UPC.US,D,20220928,000000,2088,2088,1990.8,2004.48,4.755277789666,0
+UPC.US,D,20220929,000000,1944,2093.4,1911.96,2088,3.0872222299402505,0
+UPC.US,D,20220930,000000,1980,2088,1980,2034,2.88694445166175,0
+UPC.US,D,20221003,000000,2087.64,2088,1980,2016,2.5144444507305,0
+UPC.US,D,20221004,000000,2016,2304,1980,2140.92,11.63305558463825,0
+UPC.US,D,20221005,000000,2196,2197.34,2052,2106,5.460555569207,0
+UPC.US,D,20221006,000000,2268,2340,2178,2304.36,14.729444481268002,0
+UPC.US,D,20221007,000000,2304,2509.2,2304,2509.2,20.897500052243753,0
+UPC.US,D,20221010,000000,2556,3362.4,2556,3060,104.36722248314,0
+UPC.US,D,20221011,000000,3137.76,3312,3027.96,3275.64,25.903611175869997,0
+UPC.US,D,20221012,000000,3348,3384,3060,3060.36,18.68777782449725,0
+UPC.US,D,20221013,000000,3060,3186,2988,2988,7.764722241634001,0
+UPC.US,D,20221014,000000,3111.48,3211.2,2988,3168,8.694166688402,0
+UPC.US,D,20221017,000000,3096,3200.4,3063.96,3117.6,1.014722224759025,0
+UPC.US,D,20221018,000000,3069.72,3384,3060,3294.36,28.056388959030002,0
+UPC.US,D,20221019,000000,3348,3780,3290.04,3780,34.226666752232504,0
+UPC.US,D,20221020,000000,3780,3924,3602.52,3780,11.970833363260502,0
+UPC.US,D,20221021,000000,3672,3816,3600,3638.16,17.5697222661465,0
+UPC.US,D,20221024,000000,3672,3672,3495.6,3546,6.298888904636001,0
+UPC.US,D,20221025,000000,3672,3780,3420,3491.28,83.382500208455,0
+UPC.US,D,20221026,000000,3564,3742.56,3312.36,3582,2.20361111662015,0
+UPC.US,D,20221027,000000,3738.96,3780,3164.4,3636,23.7702778372035,0
+UPC.US,D,20221028,000000,3636,3879.36,3528,3780,9.96666669158325,0
+UPC.US,D,20221031,000000,3672,3960,3672,3906,25.217500063045,0
+UPC.US,D,20221101,000000,3960,4032,3780,4025.16,12.103055585813252,0
+UPC.US,D,20221102,000000,4032,4158,3852,4103.64,12.525277809091001,0
+UPC.US,D,20221103,000000,4104,4177.08,3982.68,3982.68,5.909722236996501,0
+UPC.US,D,20221104,000000,4068,4140,3924,4104,6.029444459518,0
+UPC.US,D,20221107,000000,4140,4356,4140,4284,9.64861113523275,0
+UPC.US,D,20221108,000000,4392,4572,4248,4356,10.068333358504251,0
+UPC.US,D,20221109,000000,4320,4356,3960,3983.4,7.364722240634001,0
+UPC.US,D,20221110,000000,4068,4356,4068,4248,17.39250004348125,0
+UPC.US,D,20221111,000000,4356,4575.6,4356,4572,12.965833365748,0
+UPC.US,D,20221114,000000,4500,4680,4212,4680,53.126389021704995,0
+UPC.US,D,20221115,000000,4644,4644,4434.12,4464.36,3.4613888975422498,0
+UPC.US,D,20221116,000000,4356,4860,4140,4806,33.198888971885,0
+UPC.US,D,20221117,000000,4716,4968,4410.36,4860,34.2180556411,0
+UPC.US,D,20221118,000000,5040,5256,4428,5219.28,46.578055672000005,0
+UPC.US,D,20221121,000000,5256,5256,4896,5184,20.210277828303504,0
+UPC.US,D,20221122,000000,5184,5580,4284,5364,126.548333649705,0
+UPC.US,D,20221123,000000,5580,5580,5184,5400,80.71361131289501,0
+UPC.US,D,20221125,000000,5472,5508,5148,5472,73.7075001842675,0
+UPC.US,D,20221128,000000,5544,5796,5328,5742,56.555000141387495,0
+UPC.US,D,20221129,000000,5760,6552,5760,6336,124.72472253403501,0
+UPC.US,D,20221130,000000,6156,6552,6120,6516,62.04166682177001,0
+UPC.US,D,20221201,000000,6516,6768,6336,6460.2,84.0261113211775,0
+UPC.US,D,20221202,000000,6156,6372,5760,6264,199.789722721695,0
+UPC.US,D,20221205,000000,6372,6372,5782.68,5904,8.91333335561675,0
+UPC.US,D,20221206,000000,6012,6300,5580,5886,14.949444481818,0
+UPC.US,D,20221207,000000,5868,6012,5292,5940,35.70527786704,0
+UPC.US,D,20221208,000000,5940,5976,5724,5724,5.799444458943,0
+UPC.US,D,20221209,000000,5760,5831.64,5578.92,5760,15.317500038293751,0
+UPC.US,D,20221212,000000,5544,6192,5544,6084,8.6944444661805,0
+UPC.US,D,20221213,000000,6156,6228,6048,6228,8.42277779883475,0
+UPC.US,D,20221214,000000,6228,6228,6012,6084,4.2538888995235,0
+UPC.US,D,20221215,000000,6098.4,6120,4355.28,5796,33.275277860965005,0
+UPC.US,D,20221216,000000,5652,6228,5558.76,6156,6.749444461317999,0
+UPC.US,D,20221219,000000,6156,6156,5166,5724,14.82000003705,0
+UPC.US,D,20221220,000000,5616,5904,5220,5724,34.42194453050001,0
+UPC.US,D,20221221,000000,5292,5904,5292,5796,4.8344444565305,0
+UPC.US,D,20221222,000000,5724,6020.64,5724,5832,2.888888896111,0
+UPC.US,D,20221223,000000,5976,5976,5796,5796.36,1.7316666709958248,0
+UPC.US,D,20221227,000000,5796,5975.64,5580,5796,9.793333357816751,0
+UPC.US,D,20221228,000000,5796,6048,5794.92,5868,27.568333402255004,0
+UPC.US,D,20221229,000000,5894.28,5976,5832,5904.36,5.296944457686751,0
+UPC.US,D,20221230,000000,5688,5969.88,5220,5220,7.5594444633430005,0
+UPC.US,D,20230103,000000,5256,5796,5076.72,5717.16,3.6525000091312503,0
+UPC.US,D,20230104,000000,5508,6084,5148,5940,114.60638917540501,0
+UPC.US,D,20230105,000000,6012,6043.68,5688,5864.76,11.398888917386001,0
+UPC.US,D,20230106,000000,5940,6192,5824.44,6071.04,9.005833355848,0
+UPC.US,D,20230109,000000,6300,7488,5202,5400,825.8936131758501,0
+UPC.US,D,20230110,000000,5364,5976,5148,5148,12.556666698058251,0
+UPC.US,D,20230111,000000,5544,6083.64,4323.6,4356,859.5388910377251,0
+UPC.US,D,20230112,000000,4464,4608,3254.04,3254.04,453.285556688775,0
+UPC.US,D,20230113,000000,3366,3492,3254.4,3348,22.77777783472225,0
+UPC.US,D,20230117,000000,3546,4176,3348,4176,32.63083341491,0
+UPC.US,D,20230118,000000,3996,6084,2448,3312,1197.036391881475,0
+UPC.US,D,20230119,000000,3312,3384,2736,2880,83.1233335411425,0
+UPC.US,D,20230120,000000,2952,3131.64,2952,3060,19.065277825441,0
+UPC.US,D,20230123,000000,2968.2,3168,2952,3060,20.74750005186875,0
+UPC.US,D,20230124,000000,3060.36,3094.92,2703.96,2937.24,20.735277829616003,0
+UPC.US,D,20230125,000000,2805.12,2984.76,2805.12,2873.88,3.625833342398,0
+UPC.US,D,20230126,000000,3017.52,3080.88,2880.36,2988,25.213333396367503,0
+UPC.US,D,20230127,000000,2988,3095.64,2988,3024,7.6408333524355,0
+UPC.US,D,20230130,000000,3022.56,3046.32,2973.6,3045.96,60.619444595992505,0
+UPC.US,D,20230131,000000,3060,3175.2,2885.4,3059.64,7.915833353123,0
+UPC.US,D,20230201,000000,3060,3061.08,2934,3050.28,8.28277779848475,0
+UPC.US,D,20230202,000000,2995.56,3096,2995.2,3092.04,7.826111130676501,0
+UPC.US,D,20230203,000000,3060,3096,2999.2,3060,4.4897222334465,0
+UPC.US,D,20230206,000000,3060,3088.08,2941.2,2948.4,4.392222233202751,0
+UPC.US,D,20230207,000000,3024,3024,2923.2,2983.68,19.59722227121525,0
+UPC.US,D,20230208,000000,2949.12,2949.12,2808,2880,26.670555622232502,0
+UPC.US,D,20230209,000000,2736,2844,2527.56,2591.64,16.62861115268275,0
+UPC.US,D,20230210,000000,2484,2592,2484,2592,7.6144444634805,0
+UPC.US,D,20230213,000000,2484.36,2555.99,2448,2448,13.651111145239,0
+UPC.US,D,20230214,000000,2484,2484,2232.36,2372.4,16.844722264334003,0
+UPC.US,D,20230215,000000,2483.64,2483.64,2272.68,2422.43,9.701666690920751,0
+UPC.US,D,20230216,000000,2340,2483.64,2339.82,2408.4,4.95777779017225,0
+UPC.US,D,20230217,000000,2556,2556,2340,2373.84,2.74194445129925,0
+UPC.US,D,20230221,000000,2340,2388.24,2340,2382.12,3.610555564582,0
+UPC.US,D,20230222,000000,2340,2400.12,2340,2400.12,1.9780555605007,0
+UPC.US,D,20230223,000000,2196,2412,2196,2322,1.980277782728475,0
+UPC.US,D,20230224,000000,2204.64,2314.8,2204.64,2268,0.32333333414167503,0
+UPC.US,D,20230227,000000,2314.8,2314.8,2044.8,2195.64,14.902222259477751,0
+UPC.US,D,20230228,000000,2195.64,2196,2052,2160.36,8.296666687408251,0
+UPC.US,D,20230301,000000,2160,2196.36,2016.36,2088,8.40666668768325,0
+UPC.US,D,20230302,000000,2088,2088,1980,2088,5.6550000141375,0
+UPC.US,D,20230303,000000,2088,2268,2088,2195.99,2.2058333388479254,0
+UPC.US,D,20230306,000000,2160,2340,2089.44,2160,13.03805558815075,0
+UPC.US,D,20230307,000000,2160,2160,2131.2,2131.2,1.55055555943195,0
+UPC.US,D,20230308,000000,2304,2304,2131.2,2296.43,3.2691666748395,0
+UPC.US,D,20230309,000000,2296.44,2375.64,2296.44,2300.22,2.3752777837159753,0
+UPC.US,D,20230310,000000,2160,2343.6,2079.72,2124,1.2880555587757,0
+UPC.US,D,20230313,000000,2088,2110.32,2070.72,2077.92,2.9488888962610003,0
+UPC.US,D,20230314,000000,2055.6,2167.2,2055.6,2055.96,2.1688888943111,0
+UPC.US,D,20230315,000000,2106,2106,1980.36,2016,7.095833351073001,0
+UPC.US,D,20230316,000000,1982.88,2016,1911.6,2016,5.974166681602,0
+UPC.US,D,20230317,000000,2088,2268,2016,2124,2.9797222296715002,0
+UPC.US,D,20230320,000000,2124.36,2124.36,2124.36,2124.36,0.28111111181389997,0
+UPC.US,D,20230321,000000,2188.8,2194.56,2125.8,2125.8,2.799444451443,0
+UPC.US,D,20230322,000000,2266.2,2266.2,2179.54,2179.54,0.16388888929861,0
+UPC.US,D,20230323,000000,2266.2,2266.2,2160,2226.33,0.6613888905423501,0
+UPC.US,D,20230324,000000,2088,2088,2088,2088,0.02861111118264,0
+UPC.US,D,20230327,000000,2267.64,2267.99,2093.76,2094.12,1.0272222247902751,0
+UPC.US,D,20230329,000000,2222.64,2223.36,2124,2124.36,1.1341666695020751,0
+UPC.US,D,20230330,000000,2161.79,2232,2114.64,2114.64,1.341666670020825,0
+UPC.US,D,20230331,000000,2268,2268,2052,2095.2,2.6288888954610004,0
+UPC.US,D,20230403,000000,2095.2,2232,2070,2196,4.16750001041875,0
+UPC.US,D,20230404,000000,2065.68,2142,2065.68,2097.72,0.25027777840347504,0
+UPC.US,D,20230405,000000,2016,2025.72,2016,2016,1.598333337329175,0
+UPC.US,D,20230406,000000,2062.68,2219.4,2016,2016,1.774166671102075,0
+UPC.US,D,20230410,000000,2050.2,2114.63,2026.8,2040.48,0.797777779772225,0
+UPC.US,D,20230411,000000,2005.92,2041.2,1915.2,1979.64,5.731666680995751,0
+UPC.US,D,20230412,000000,1980,1980,1854,1868.4,5.6538889030235,0
+UPC.US,D,20230413,000000,1979.64,1979.64,1868.4,1868.4,2.65638889552975,0
+UPC.US,D,20230414,000000,1839.96,1980,1839.96,1854,2.409166672689575,0
+UPC.US,D,20230417,000000,1840.32,1872.72,1800.36,1872.72,3.475277786466,0
+UPC.US,D,20230418,000000,1836,1944,1801.8,1944,0.35944444534305003,0
+UPC.US,D,20230419,000000,1944,1944,1731.24,1852.2,7.5950000189875,0
+UPC.US,D,20230420,000000,1852.2,1852.2,1746.36,1836,3.05805556320075,0
+UPC.US,D,20230421,000000,1746.72,1836,1730.88,1836,4.41861112215775,0
+UPC.US,D,20230424,000000,1764,1975.32,1764,1800,0.51944444574305,0
+UPC.US,D,20230425,000000,1800,1800,1746,1764,8.439722243321501,0
+UPC.US,D,20230426,000000,1737.72,1773.58,1728,1767.6,5.312500013281251,0
+UPC.US,D,20230427,000000,1747.79,1747.79,1731.6,1731.6,1.0372222248152752,0
+UPC.US,D,20230428,000000,1731.6,1908,1728,1731.6,6.0211111261640005,0
+UPC.US,D,20230501,000000,1735.2,2196,1735.2,2160,17.93722226706525,0
+UPC.US,D,20230502,000000,2303.63,2304,1854.36,2176.92,19.975555605494502,0
+UPC.US,D,20230503,000000,2155.32,2155.32,1872,2004.12,6.925000017312501,0
+UPC.US,D,20230504,000000,2007.36,2010.96,1890,1890,1.58055555950695,0
+UPC.US,D,20230505,000000,2124,2412,1872.36,2412,11.2161111391515,0
+UPC.US,D,20230508,000000,2309.39,2484,1800,2448,29.7713889633175,0
+UPC.US,D,20230509,000000,2340,2555.64,2160,2520.36,14.588888925361,0
+UPC.US,D,20230510,000000,2376,2498.76,2340,2340,5.298888902136,0
+UPC.US,D,20230511,000000,2376,2592,2376,2376,8.12166668697075,0
+UPC.US,D,20230512,000000,2448,2448,2361.59,2376,19.27333338151675,0
+UPC.US,D,20230515,000000,2376,2534.4,2376,2484,19.709166715939503,0
+UPC.US,D,20230516,000000,2493,2519.28,2124,2412,6.36361112702025,0
+UPC.US,D,20230517,000000,2271.6,2411.63,2268.36,2411.63,3.5361111199515003,0
+UPC.US,D,20230518,000000,2518.91,2518.91,2268,2483.63,0.8197222242715251,0
+UPC.US,D,20230519,000000,2265.83,2476.08,2059.24,2411.63,9.59138891286725,0
+UPC.US,D,20230522,000000,2232,2516.03,2196,2196,4.938888901236001,0
+UPC.US,D,20230523,000000,2340,2502,2232,2430.36,10.05166669179575,0
+UPC.US,D,20230524,000000,2124,2430,2124,2304,6.170000015425,0
+UPC.US,D,20230525,000000,2236.32,2283.71,2124,2142.36,2.754166673552,0
+UPC.US,D,20230526,000000,2394.36,2394.36,2160,2160,3.225277785841,0
+UPC.US,D,20230530,000000,2054.52,2232,2054.52,2214,0.629722223796525,0
+UPC.US,D,20230531,000000,2160,2268,2052,2088,11.991666696645751,0
+UPC.US,D,20230601,000000,2016,2232,1944,2124,8.7391666885145,0
+UPC.US,D,20230602,000000,2088,2268,2027.88,2232,28.059444514592503,0
+UPC.US,D,20230605,000000,2268,2484,2268,2412.36,14.761666703570752,0
+UPC.US,D,20230606,000000,2290.68,2574,2290.68,2451.6,23.128888946711,0
+UPC.US,D,20230607,000000,2514.6,3384,2338.92,2986.2,113.1102780605525,0
+UPC.US,D,20230608,000000,3315.6,3456,2916,3232.8,23.033611168695252,0
+UPC.US,D,20230609,000000,3168,3384,2970,3225.6,11.545555584419501,0
+UPC.US,D,20230612,000000,3420,3420,3027.6,3369.24,19.340555603907003,0
+UPC.US,D,20230613,000000,3266.64,3528,3181.68,3474,46.712777894560006,0
+UPC.US,D,20230614,000000,3276,3319.2,2916,2957.76,297.4994451882,0
+UPC.US,D,20230615,000000,2988,3258,2988,2988,17.818888933436,0
+UPC.US,D,20230616,000000,2898.36,3240,1584,1872,557.5677791717001,0
+UPC.US,D,20230620,000000,1825.56,1872,1605.6,1724.4,207.35138940726003,0
+UPC.US,D,20230621,000000,1672.56,1672.56,1620,1620.72,56.14472236258501,0
+UPC.US,D,20230622,000000,1655.28,1692,1587.6,1620,25.78361117557,0
+UPC.US,D,20230623,000000,1679.76,1679.76,1602,1654.2,15.3144444827305,0
+UPC.US,D,20230626,000000,1656,1674,1476,1546.2,104.74277803963501,0
+UPC.US,D,20230627,000000,1555.2,1588.32,1296,1440,69.59138906286749,0
+UPC.US,D,20230628,000000,1439.28,1468.8,1297.8,1421.63,156.5933337248175,0
+UPC.US,D,20230629,000000,1379.16,1379.16,1229.4,1260,108.27805582625001,0
+UPC.US,D,20230630,000000,1332,1386,1270.8,1296,37.4658334269975,0
+UPC.US,D,20230703,000000,1382.4,1382.4,1296,1368,8.330555576382,0
+UPC.US,D,20230705,000000,1332,1386,1260,1366.92,5.2861111243265,0
+UPC.US,D,20230706,000000,1359,1359,1278,1331.64,22.1608333887355,0
+UPC.US,D,20230707,000000,1296.36,1331.64,1260,1263.6,21.560555609457,0
+UPC.US,D,20230710,000000,1263.6,1407.96,1263.6,1342.08,26.752777844660002,0
+UPC.US,D,20230711,000000,1296,1368,1296,1346.4,13.021111143664001,0
+UPC.US,D,20230712,000000,1332,1332,1299.6,1311.12,15.96861115103275,0
+UPC.US,D,20230713,000000,1332,1360.8,1314.36,1332,34.536388975230004,0
+UPC.US,D,20230714,000000,1335.96,1368,1314,1328.04,11.639722251321501,0
+UPC.US,D,20230717,000000,1314,1338.84,1306.8,1327.68,16.396388929879752,0
+UPC.US,D,20230718,000000,1350,1350,1306.8,1317.24,14.438888924986001,0
+UPC.US,D,20230719,000000,1317.6,1331.64,1312.2,1321.92,13.782500034456252,0
+UPC.US,D,20230720,000000,1314,1322.28,1295.64,1316.52,13.341111144464001,0
+UPC.US,D,20230721,000000,1303.2,1328.4,1303.2,1317.62,8.70000002175,0
+UPC.US,D,20230724,000000,1317.6,1324.98,1291.32,1291.68,15.96638892880475,0
+UPC.US,D,20230725,000000,1305,1305,1191.6,1219.68,33.504444528205,0
+UPC.US,D,20230726,000000,1260,1260,1219.68,1252.42,7.731111130439,0
+UPC.US,D,20230727,000000,1251.36,1431,1242,1331.64,192.7569449263275,0
+UPC.US,D,20230728,000000,1344,1662,1098,1302,635.535000317775,0
+UPC.US,D,20230731,000000,1272,1320,1170,1248.36,95.583333381125,0
+UPC.US,D,20230801,000000,1218,1242,1080,1092,123.56500006178251,0
+UPC.US,D,20230802,000000,1080,1092,997.2,1050,51.496666692415005,0
+UPC.US,D,20230803,000000,1056,1122,1050,1068,17.31333334199,0
+UPC.US,D,20230804,000000,1098,1104,978,995.1,24.4216666788775,0
+UPC.US,D,20230807,000000,990,1110,978,1038,37.46666668540001,0
+UPC.US,D,20230808,000000,1056,1116,1008,1056,114.36000005718,0
+UPC.US,D,20230809,000000,990,1046.82,990,1002,28.078333347372503,0
+UPC.US,D,20230810,000000,1044,1062,1002,1002,20.416666676875,0
+UPC.US,D,20230811,000000,972,1404,900,942.36,964.9483338158,0
+UPC.US,D,20230814,000000,918,1140,882,906,369.01000018450003,0
+UPC.US,D,20230815,000000,939,939,876,900,45.250000022625,0
+UPC.US,D,20230816,000000,882,900,882,882,14.7883333407275,0
+UPC.US,D,20230817,000000,900,984,870,918,101.63166671748252,0
+UPC.US,D,20230818,000000,888.3,924,882,882,4.0250000020125,0
+UPC.US,D,20230821,000000,870,906,870,870,10.16666667175,0
+UPC.US,D,20230822,000000,870,870,864,870,5.610000002805,0
+UPC.US,D,20230823,000000,888,909,852,852,4.0533333353600005,0
+UPC.US,D,20230824,000000,858,864,840,840,10.9416666721375,0
+UPC.US,D,20230825,000000,861,861,840,840,1.8750000009375,0
+UPC.US,D,20230828,000000,817.2,858,817.2,828,8.6683333376675,0
+UPC.US,D,20230829,000000,858,876.42,822,822,3.3266666683300006,0
+UPC.US,D,20230830,000000,948,948,822,834,5.323333335995001,0
+UPC.US,D,20230831,000000,839.52,840,839.52,840,1.0983333338825,0
+UPC.US,D,20230901,000000,828,925.32,828,882,2.730000001365,0
+UPC.US,D,20230905,000000,852,924,852,924,5.8383333362525,0
+UPC.US,D,20230906,000000,918,954,900,947.88,7.9683333373175005,0
+UPC.US,D,20230907,000000,852,942,852,942,2.1150000010575,0
+UPC.US,D,20230908,000000,930,936,828,834,7.603333337135,0
+UPC.US,D,20230911,000000,852,878.82,834,877.86,6.00666666967,0
+UPC.US,D,20230912,000000,892.5,912,852.48,906.72,9.456666671395,0
+UPC.US,D,20230913,000000,852,888,852,858,9.9650000049825,0
+UPC.US,D,20230914,000000,857.82,882,857.82,882,2.9783333348225,0
+UPC.US,D,20230915,000000,852,880.8,852,880.8,2.3483333345075,0
+UPC.US,D,20230918,000000,864,870,834,834,1.8683333342675,0
+UPC.US,D,20230919,000000,840,876,816,816,13.383333340025002,0
+UPC.US,D,20230920,000000,876,876,804.96,804.96,3.61333333514,0
+UPC.US,D,20230921,000000,868.86,873.48,824.64,824.64,4.3216666688275,0
+UPC.US,D,20230922,000000,792,864,666.6,678,29.26000001463,0
+UPC.US,D,20230925,000000,690,751.5,662.46,672,6.97333333682,0
+UPC.US,D,20230926,000000,666,666,666,666,1.4816666674075,0
+UPC.US,D,20230927,000000,614.7,661.2,600,600,12.953333339810001,0
+UPC.US,D,20230928,000000,618,624,546,546,15.61333334114,0
+UPC.US,D,20230929,000000,576.06,630,564,570,42.376666687855,0
+UPC.US,D,20231002,000000,576,839.94,552.06,774,61.05833336386251,0
+UPC.US,D,20231003,000000,774,798,690,708,27.9750000139875,0
+UPC.US,D,20231004,000000,756,756,688.92,701.16,3.6916666685125,0
+UPC.US,D,20231005,000000,696,702,696,696,2.9666666681500002,0
+UPC.US,D,20231006,000000,672,690,576.06,624,10.866666672100001,0
+UPC.US,D,20231009,000000,612,612,612,612,0.6200000003100001,0
+UPC.US,D,20231010,000000,618,618,591.3,606,10.930000005465,0
+UPC.US,D,20231011,000000,606,655.32,582,624,12.4000000062,0
+UPC.US,D,20231012,000000,648,1242,648,720,2865.1800014325,0
+UPC.US,D,20231013,000000,606,712.44,588.6,648,206.04833343635752,0
+UPC.US,D,20231016,000000,618,702,594,594,52.73166669303251,0
+UPC.US,D,20231017,000000,588.6,636,558.36,636,49.256666691295,0
+UPC.US,D,20231018,000000,630,642,588.06,606,19.4050000097025,0
+UPC.US,D,20231019,000000,560.16,606,450,516,93.7150000468575,0
+UPC.US,D,20231020,000000,516,521.94,468.06,468.12,11.876666672605001,0
+UPC.US,D,20231023,000000,485.4,486,474,474,17.063333341865,0
+UPC.US,D,20231024,000000,486,630,474,588.06,140.4000000702,0
+UPC.US,D,20231025,000000,582.06,650.16,582.06,624,34.0483333503575,0
+UPC.US,D,20231026,000000,612,822,612,648,82.9216667081275,0
+UPC.US,D,20231027,000000,648,732,630,684,14.091666673712503,0
+UPC.US,D,20231030,000000,630,696,630,636,23.3183333449925,0
+UPC.US,D,20231031,000000,699.48,699.48,630,672,12.3650000061825,0
+UPC.US,D,20231101,000000,648,666,642,657,9.376666671355,0
+UPC.US,D,20231102,000000,648.84,725.28,648.84,666.72,5.61333333614,0
+UPC.US,D,20231103,000000,708.84,708.84,660,660,3.6983333351825003,0
+UPC.US,D,20231106,000000,725.22,725.22,654.12,654.54,2.916666668125,0
+UPC.US,D,20231107,000000,690,690,626.4,678,13.168333339917503,0
+UPC.US,D,20231108,000000,660,677.94,660,677.94,0.38833333352750005,0
+UPC.US,D,20231109,000000,657.84,738,657.84,738,4.43333333555,0
+UPC.US,D,20231110,000000,648,672.12,642,654,5.450000002725001,0
+UPC.US,D,20231113,000000,636,641.94,630,630,8.2450000041225,0
+UPC.US,D,20231114,000000,582.06,600,582.06,582.06,7.013333336840001,0
+UPC.US,D,20231115,000000,570.06,570.06,569.94,570,3.923333335295,0
+UPC.US,D,20231116,000000,510.06,594,510.06,570,1.02000000051,0
+UPC.US,D,20231117,000000,555.06,570,540,570,2.6150000013075,0
+UPC.US,D,20231120,000000,570,858,570,714,322.336666827825,0
+UPC.US,D,20231121,000000,702,702,618,648,63.210000031605006,0
+UPC.US,D,20231122,000000,636,648,570.06,606,20.516666676925002,0
+UPC.US,D,20231124,000000,624,624,624,624,0.8283333337475001,0
+UPC.US,D,20231127,000000,624,624,495.84,540,26.7050000133525,0
+UPC.US,D,20231128,000000,540.06,594,528,576.6,7.8250000039125,0
+UPC.US,D,20231129,000000,546,576.36,528.66,576,4.14000000207,0
+UPC.US,D,20231130,000000,540,590.46,480,506.88,19.6883333431775,0
+UPC.US,D,20231201,000000,480,578.82,480,539.94,49.5450000247725,0
+UPC.US,D,20231204,000000,552.18,738,552,672,99.28666671631001,0
+UPC.US,D,20231205,000000,642,714,576.6,606,61.790000030895,0
+UPC.US,D,20231206,000000,606,732,600,690,113.443333390055,0
+UPC.US,D,20231207,000000,726,918,726,852,466.273333566475,0
+UPC.US,D,20231208,000000,858,893.94,822,852,49.326666691330004,0
+UPC.US,D,20231211,000000,852,869.4,810,863.4,13.256666673295001,0
+UPC.US,D,20231212,000000,840,870,840,870,5.67333333617,0
+UPC.US,D,20231213,000000,846,998.52,846,924.6,23.025000011512503,0
+UPC.US,D,20231214,000000,906,959.4,876,876,4.510000002255,0
+UPC.US,D,20231215,000000,876,930,876,876,2.5383333346025,0
+UPC.US,D,20231218,000000,864,899.4,618,654,55.74166669453751,0
+UPC.US,D,20231219,000000,900,900,678,798,77.15666670524502,0
+UPC.US,D,20231220,000000,774,813,660,702,66.4316666998825,0
+UPC.US,D,20231221,000000,690,756,678,714.18,8.8516666710925,0
+UPC.US,D,20231222,000000,930,930,756,784.8,91.70166671251751,0
+UPC.US,D,20231226,000000,972,1044,960,960,127.19166673026251,0
+UPC.US,D,20231227,000000,1002,1110,978,1110,144.7883334057275,0
+UPC.US,D,20231228,000000,1140,1200,1056,1200,116.54833339160751,0
+UPC.US,D,20231229,000000,1116,1218,1056,1206,22.110000011055003,0
+UPC.US,D,20240102,000000,1193.46,1193.46,1119.12,1128,2.0016666676675,0
+UPC.US,D,20240103,000000,1050,1050,918,930,8.543333337605,0
+UPC.US,D,20240104,000000,894,942,733.5,900.9,66.21166669977251,0
+UPC.US,D,20240105,000000,876,1109.94,876,1002,7.2083333369375,0
+UPC.US,D,20240108,000000,1020,1626,1020,1368,2563.6716679485003,0
+UPC.US,D,20240109,000000,1284,1320,1230,1296,244.77333345572004,0
+UPC.US,D,20240110,000000,1440,1614,1410,1542,557.535000278775,0
+UPC.US,D,20240111,000000,1626,1692,1590,1692,149.1850000745925,0
+UPC.US,D,20240112,000000,1680,1680,1620,1626,89.1950000445975,0
+UPC.US,D,20240116,000000,1626,1800,1212,1632,353.03333350985,0
+UPC.US,D,20240117,000000,1308,1578,1308,1452,32.89333334978,0
+UPC.US,D,20240118,000000,1464,1608,1296,1314,199.33166676633252,0
+UPC.US,D,20240119,000000,1461.78,1530,1314,1320,16.490000008245,0
+UPC.US,D,20240122,000000,1386,1518,1236,1284,28.370000014185003,0
+UPC.US,D,20240123,000000,1290,1320,1206,1218,14.5116666739225,0
+UPC.US,D,20240124,000000,1146,1260,1134,1134,66.97333336682,0
+UPC.US,D,20240125,000000,1134,1188,997.2,1056,91.023333378845,0
+UPC.US,D,20240126,000000,1104,1302,1104,1176,66.9316667001325,0
+UPC.US,D,20240129,000000,1206,1466.88,1176.06,1434,90.12666671173001,0
+UPC.US,D,20240130,000000,1422,1422,1200,1224,99.1316667162325,0
+UPC.US,D,20240131,000000,1188,1428,1188,1254,32.30000001615,0
+UPC.US,D,20240201,000000,1290,1350,1188,1188,30.96666668215,0
+UPC.US,D,20240202,000000,1308,1764,1205.46,1446,1029.363333848025,0
+UPC.US,D,20240205,000000,1446,1519.62,1170,1176,306.62833348665,0
+UPC.US,D,20240206,000000,1164,1239,960.06,996,63.376666698354995,0
+UPC.US,D,20240207,000000,996,1029.24,996,996,22.143333344405,0
+UPC.US,D,20240208,000000,996,996,682.38,765,112.75500005637751,0
+UPC.US,D,20240209,000000,750,827.52,732,732,22.9216666781275,0
+UPC.US,D,20240212,000000,732,804,732,797.94,29.6416666814875,0
+UPC.US,D,20240213,000000,798,851.94,798,822,36.011666684672505,0
+UPC.US,D,20240214,000000,852,984,840,945,94.25666671379501,0
+UPC.US,D,20240215,000000,978,1056,966,1032,56.45333336156,0
+UPC.US,D,20240216,000000,1074,1494,960,1476,1194.9933339308252,0
+UPC.US,D,20240220,000000,1092,1164,1038,1056,234.90000011745002,0
+UPC.US,D,20240221,000000,1056,1056,966,1002,36.77333335172,0
+UPC.US,D,20240222,000000,996,1077,936.06,1032,63.985000031992506,0
+UPC.US,D,20240223,000000,1032,1065.72,966,990,23.0950000115475,0
+UPC.US,D,20240226,000000,996,999,960,960,13.653333340160001,0
+UPC.US,D,20240227,000000,970.2,1008,970.2,990,17.9683333423175,0
+UPC.US,D,20240228,000000,990,990,942,960,9.5483333381075,0
+UPC.US,D,20240229,000000,1062,1212,1020,1128,193.316666763325,0
+UPC.US,D,20240301,000000,1128,1284,1092.36,1234.08,97.4716667154025,0
+UPC.US,D,20240304,000000,1206,1218,1098,1098,37.3783333520225,0
+UPC.US,D,20240305,000000,1098,1171.8,1082.16,1104,8.7816666710575,0
+UPC.US,D,20240306,000000,1110,1146,1092,1092,15.18666667426,0
+UPC.US,D,20240307,000000,1104,1104,984,1032,65.40166669936751,0
+UPC.US,D,20240308,000000,1044,1044,966.06,1014,29.54666668144,0
+UPC.US,D,20240311,000000,978,1132.92,978,1062,48.883333357775,0
+UPC.US,D,20240312,000000,1044,1110,1002,1014,13.1316666732325,0
+UPC.US,D,20240313,000000,1020,1050,1002,1038,9.516666671425,0
+UPC.US,D,20240314,000000,1038,1038,930,948,54.451666693892506,0
+UPC.US,D,20240315,000000,912,971.94,876,888,32.3883333495275,0
+UPC.US,D,20240318,000000,900,960,879,930,1019.7200005098501,0
+UPC.US,D,20240319,000000,930,1080,822,1050,415.22500020762504,0
+UPC.US,D,20240320,000000,1080,1158,1074,1080,107.23000005361502,0
+UPC.US,D,20240321,000000,1104,1272,1086,1242,203.64500010182252,0
+UPC.US,D,20240322,000000,1260,1260,1158,1188,180.73833342370253,0
+UPC.US,D,20240325,000000,1158,1200,1014,1014,69.73500003486751,0
+UPC.US,D,20240326,000000,1066.02,1152,1026,1086,65.523333366095,0
+UPC.US,D,20240327,000000,1116,1182,1086,1158,155.79833341123253,0
+UPC.US,D,20240328,000000,1194,1398,1194,1314,247.08666679021,0
+UPC.US,D,20240401,000000,1326,1398,1236,1314,279.26333347297503,0
+UPC.US,D,20240402,000000,1416,1548,1386,1500,517.8950002589501,0
+UPC.US,D,20240403,000000,1440,1710,1440,1650,320.96000016047503,0
+UPC.US,D,20240404,000000,1626,1686,1282.2,1356,425.6616668795,0
+UPC.US,D,20240405,000000,1314,1356,1266,1284,159.00666674617003,0
+UPC.US,D,20240408,000000,1314,1314,942,1080,150.163333408415,0
+UPC.US,D,20240409,000000,1068,1110,1038,1080,176.89333342178,0
+UPC.US,D,20240410,000000,1020,1177.92,1020,1050,26.9250000134625,0
+UPC.US,D,20240411,000000,1020,1070.16,990,1002,19.113333342889998,0
+UPC.US,D,20240412,000000,960,1149.42,939.36,1032,119.28000005964,0
+UPC.US,D,20240415,000000,1068,1290,960,1278,157.2216667452775,0
+UPC.US,D,20240416,000000,1290,1290,1032,1122,168.0950000840475,0
+UPC.US,D,20240417,000000,1122,1296,1080,1218,143.05666673819502,0
+UPC.US,D,20240418,000000,1308,1373.94,1104,1314,444.84000022242503,0
+UPC.US,D,20240419,000000,1302,1303.98,1164,1284,192.22666676278,0
+UPC.US,D,20240422,000000,1260.78,1266,1170,1170,14.7816666740575,0
+UPC.US,D,20240423,000000,1200,1338,1200,1320,87.0950000435475,0
+UPC.US,D,20240424,000000,1344,1368,1247.46,1286.46,58.7683333627175,0
+UPC.US,D,20240425,000000,1296,1482,1146.06,1386,245.82000012291002,0
+UPC.US,D,20240426,000000,1374,1480.8,1230,1308,33.366666683350005,0
+UPC.US,D,20240429,000000,1314,1439.4,1314,1434,88.08333337737501,0
+UPC.US,D,20240430,000000,1464,1560,1302,1446,166.66666675,0
+UPC.US,D,20240501,000000,1400.46,1542,1356,1356,51.483333359075004,0
+UPC.US,D,20240502,000000,1434,1470,1278,1302,136.14833340140748,0
+UPC.US,D,20240503,000000,1260,1308,1258.8,1290,25.243333345955,0
+UPC.US,D,20240506,000000,1363.92,1363.92,1302,1308,9.196666671265,0
+UPC.US,D,20240507,000000,1404,1404,1224,1392,10.98000000549,0
+UPC.US,D,20240508,000000,1266,1452,1236,1410,141.0616667371975,0
+UPC.US,D,20240509,000000,1370.16,1410,1278,1290,13.236666673285,0
+UPC.US,D,20240510,000000,1302,1302,1302,1302,1.536666667435,0
+UPC.US,D,20240513,000000,1308,1433.94,1308,1401,16.840000008420002,0
+UPC.US,D,20240514,000000,1452,1650,1404,1575,114.69333339068001,0
+UPC.US,D,20240515,000000,1554,1770,1507.68,1548,144.0666667387,0
+UPC.US,D,20240516,000000,1620,1620,1410,1506,18.470000009235,0
+UPC.US,D,20240517,000000,1470,1566,1386,1554,24.543333345605003,0
+UPC.US,D,20240520,000000,1530,1601.94,1398,1398,6.56000000328,0
+UPC.US,D,20240521,000000,1410,1536,1377.54,1530,14.988333340827502,0
+UPC.US,D,20240522,000000,1539,1539,1416,1494,17.025000008512503,0
+UPC.US,D,20240523,000000,1536,1536,1416,1500,4.1283333353975005,0
+UPC.US,D,20240524,000000,1578,1589.94,1422,1440,15.223333340945002,0
+UPC.US,D,20240528,000000,1680,1794,1584,1650,205.3116667693225,0
+UPC.US,D,20240529,000000,1680,1686.12,1650,1668,38.610000019305005,0
+UPC.US,D,20240530,000000,1680,1686,1572.54,1602,65.3383333660025,0
+UPC.US,D,20240531,000000,1614,1764,1440,1753.8,127.5050000637525,0
+UPC.US,D,20240603,000000,1740,1740,1524,1554,46.7650000233825,0
+UPC.US,D,20240604,000000,1548,1560,1296.06,1332,64.2850000321425,0
+UPC.US,D,20240605,000000,1266,1374,1224,1236,51.8450000259225,0
+UPC.US,D,20240606,000000,1308,1416,1269,1380,68.03333336735,0
+UPC.US,D,20240607,000000,1680,1680,1488,1488,175.3550000876775,0
+UPC.US,D,20240610,000000,1500,1614,1416,1464,58.55166669594251,0
+UPC.US,D,20240611,000000,1410,1461.96,1380,1380,26.403333346535,0
+UPC.US,D,20240612,000000,1380,1476,1356,1404,16.233333341450003,0
+UPC.US,D,20240613,000000,1434,1440,1434,1440,0.6950000003475001,0
+UPC.US,D,20240614,000000,1398,1440,1332,1332,26.375000013187503,0
+UPC.US,D,20240617,000000,1338,1434,1296,1374,17.150000008575002,0
+UPC.US,D,20240618,000000,1380,1404.12,1380,1380,9.718333338192501,0
+UPC.US,D,20240620,000000,1380,1390.8,1380,1390.8,2.8983333347825,0
+UPC.US,D,20240621,000000,1422,1728,1410,1578,233.210000116605,0
+UPC.US,D,20240624,000000,1572,1698,1560,1566,48.133333357400005,0
+UPC.US,D,20240625,000000,1584,1584,1506,1530,20.0950000100475,0
+UPC.US,D,20240626,000000,1455,1499.94,1434,1434,7.016666670175001,0
+UPC.US,D,20240627,000000,1482,1524,1440,1524,11.83333333925,0
+UPC.US,D,20240628,000000,1518,1518,1452,1494,6.720000003360001,0
+UPC.US,D,20240701,000000,1404,1494,1404,1470,3.0116666681725004,0
+UPC.US,D,20240702,000000,1590,1920,1590,1740,471.316666902325,0
+UPC.US,D,20240703,000000,1770,1992,1740,1884,304.97333348582504,0
+UPC.US,D,20240705,000000,1920,2130,1919.1,1998,414.97500020747503,0
+UPC.US,D,20240708,000000,2130,2280,2118,2232,289.27000014462504,0
+UPC.US,D,20240709,000000,2220,2592,2220,2310,266.230000133125,0
+UPC.US,D,20240710,000000,2286,2304.42,1758,2076,305.64333348615,0
+UPC.US,D,20240711,000000,2076,2196,1836.06,2088,233.32166678332752,0
+UPC.US,D,20240712,000000,2100,2220,1722,1980,256.478333461575,0
+UPC.US,D,20240715,000000,2316,2388,2040,2118,443.55333355510004,0
+UPC.US,D,20240716,000000,2160,2214,2070,2136,129.4416667313875,0
+UPC.US,D,20240717,000000,2292,2465.94,2220,2346,429.330000214675,0
+UPC.US,D,20240718,000000,2334,2423.88,2328,2370,166.4016667498675,0
+UPC.US,D,20240719,000000,2340,2418,1896.06,2226,529.803333598225,0
+UPC.US,D,20240722,000000,2166,2382,2166,2334,103.6950000518475,0
+UPC.US,D,20240723,000000,2388,2400,2076,2130,2880.5533347735,0
+UPC.US,D,20240724,000000,2154,2196,2100,2166,2161.388334414025,0
+UPC.US,D,20240725,000000,2160,2178,2076,2148,2287.8400011439253,0
+UPC.US,D,20240726,000000,2130,2250,2130,2244,1051.483333859075,0
+UPC.US,D,20240729,000000,2244,2268,2160,2190,1232.1233339494001,0
+UPC.US,D,20240730,000000,2190,2220,2172,2208,262.11500013105,0
+UPC.US,D,20240731,000000,2190,2238,2178,2214,428.7283335477,0
+UPC.US,D,20240801,000000,2196,2214,1878,2155.2,1344.6766673390002,0
+UPC.US,D,20240802,000000,2154,2202,2124,2160,1438.5183340526,0
+UPC.US,D,20240805,000000,2124,2268,2106,2262,3829.1900019145005,0
+UPC.US,D,20240806,000000,2226,2280,2178,2220,1496.9066674151252,0
+UPC.US,D,20240807,000000,2214,2267.58,2184,2208,1297.76666731555,0
+UPC.US,D,20240808,000000,2202,2298,2190,2274,1274.926667304125,0
+UPC.US,D,20240809,000000,2244,2349,2232,2322,1121.570000560775,0
+UPC.US,D,20240812,000000,2358,2370,2202,2262,2366.5750011833,0
+UPC.US,D,20240813,000000,2280,2304,1770,2166,3762.9483352147504,0
+UPC.US,D,20240814,000000,2142,2340,1986,2232,4139.29166873625,0
+UPC.US,D,20240815,000000,2238,2250,2178,2190,3350.5833350085,0
+UPC.US,D,20240816,000000,2178,2279.82,2178,2262,2750.6666680420003,0
+UPC.US,D,20240819,000000,2238,2334,2220,2292,3604.0533351352497,0
+UPC.US,D,20240820,000000,2256,2309.94,1152,1896,14319.40167382625,0
+UPC.US,D,20240821,000000,1758,1956,1530.06,1908,4540.801668937001,0
+UPC.US,D,20240822,000000,1896,2100,1860,2046,1819.4183342430501,0
+UPC.US,D,20240823,000000,2004,2064,1740,1956,4874.55500243725,0
+UPC.US,D,20240826,000000,1938,1950,1818,1842,1706.94166752015,0
+UPC.US,D,20240827,000000,1944,2039.7,1626,1866,3890.8350019455,0
+UPC.US,D,20240828,000000,1830,2010,1812,1926,2003.265001001625,0
+UPC.US,D,20240829,000000,1902,2046,1866,1962,3753.9433352102496,0
+UPC.US,D,20240830,000000,1908,2034,1836,1950,3544.1583351055,0
+UPC.US,D,20240903,000000,1926,1926,1746,1794,4177.8766687555,0
+UPC.US,D,20240904,000000,1746,1890,1686,1812,1509.7000007548502,0
+UPC.US,D,20240905,000000,1812,1890,1782,1812,2105.3850010527,0
+UPC.US,D,20240906,000000,1806,1872,1716,1740,3458.240001729,0
+UPC.US,D,20240909,000000,1746,1818,1698,1752,1493.84333408025,0
+UPC.US,D,20240910,000000,1764,1890,1716,1854,4583.398335625,0
+UPC.US,D,20240911,000000,1860,2004,1794,1824,12655.68833966125,0
+UPC.US,D,20240912,000000,1806,1860,786,1002,34841.251684087496,0
+UPC.US,D,20240913,000000,672,756,228.6,326.4,50819.495025410004,0
+UPC.US,D,20240916,000000,294.42,325.44,276,276,7128.863336897751,0
+UPC.US,D,20240917,000000,282,286.14,234,237,5413.8033360402505,0
+UPC.US,D,20240918,000000,222.9,222.9,205.8,213.6,4669.70500233475,0
+UPC.US,D,20240919,000000,213,239.34,192.6,204.72,4286.64333547675,0
+UPC.US,D,20240920,000000,214.5,216,167.4,176.4,5059.27000252975,0
+UPC.US,D,20240923,000000,168,174,147,151.8,4926.615002463251,0
+UPC.US,D,20240924,000000,159,164.28,156,157.44,2722.5250013612504,0
+UPC.US,D,20240925,000000,160.2,160.62,144,147.12,2610.1466679717505,0
+UPC.US,D,20240926,000000,147.12,150,134.4,144.6,3878.115001939,0
+UPC.US,D,20240927,000000,143.16,149.94,135.3,140.4,2308.21333448745,0
+UPC.US,D,20240930,000000,144.78,154.44,140.4,146.4,4424.9950022125,0
+UPC.US,D,20241001,000000,144,153,123.72,131.58,3282.33166830775,0
+UPC.US,D,20241002,000000,131.58,140.4,131.58,138.06,1849.878334258275,0
+UPC.US,D,20241003,000000,126,136.62,126,133.2,1588.61833412765,0
+UPC.US,D,20241004,000000,132,138,129.06,130.74,1673.2000008366003,0
+UPC.US,D,20241007,000000,133.2,137.4,126,128.64,1826.6250009133,0
+UPC.US,D,20241008,000000,118.2,130.8,118.2,129.9,1158.0866672457,0
+UPC.US,D,20241009,000000,129.9,132.18,128.04,130.26,836.378333751525,0
+UPC.US,D,20241010,000000,129,155.1,129,146.4,5474.33000273725,0
+UPC.US,D,20241011,000000,148.8,215.22,148.8,180,18557.06834261175,0
+UPC.US,D,20241014,000000,192,215.94,186,210,6738.801670036001,0
+UPC.US,D,20241015,000000,228,269.4,222,263.46,9602.08333813425,0
+UPC.US,D,20241016,000000,282,600,186.18,292.86,63129.475031565,0
+UPC.US,D,20241017,000000,292.86,292.86,241.56,245.1,4640.426668987,0
+UPC.US,D,20241018,000000,257.4,290.4,245.1,249.36,6141.121669737251,0
+UPC.US,D,20241021,000000,260.28,266.994,228,242.58,2135.4316677343754,0
+UPC.US,D,20241022,000000,229.2,238.2,210,215.4,1951.17666764225,0
+UPC.US,D,20241023,000000,215.4,215.4,190.74,215.4,1613.093334139875,0
+UPC.US,D,20241024,000000,213.54,214.8,199.5,210,473.56666690345,0
+UPC.US,D,20241025,000000,199.5,210,192.06,202.8,1104.0366672186751,0
+UPC.US,D,20241028,000000,197.52,198,186,189.3,810.636667071975,0
+UPC.US,D,20241029,000000,186,192.42,185.64,186.9,709.3516670213501,0
+UPC.US,D,20241030,000000,180,186.12,132,163.56,2920.07000146,0
+UPC.US,D,20241031,000000,150.12,162,150.12,157.62,518.8866669261,0
+UPC.US,D,20241101,000000,156,173.22,152.1,166.26,1010.0850005050502,0
+UPC.US,D,20241104,000000,166.26,171.18,162.06,168.12,568.903333617775,0
+UPC.US,D,20241105,000000,168.12,173.4,165,168.48,477.183333571925,0
+UPC.US,D,20241106,000000,168.48,174.66,162,166.02,1083.726667208525,0
+UPC.US,D,20241107,000000,160.2,162.06,144.6,148.68,884.978333775825,0
+UPC.US,D,20241108,000000,145.2,155.04,144.06,151.2,674.1816670037501,0
+UPC.US,D,20241111,000000,146.64,153,141.06,147.06,635.36166698435,0
+UPC.US,D,20241112,000000,147.06,149.94,137.58,139.98,522.665000261325,0
+UPC.US,D,20241113,000000,135.78,137.34,114.9,117.6,2260.026667796675,0
+UPC.US,D,20241114,000000,115.8,117.6,85.92,97.26,2841.8433347542505,0
+UPC.US,D,20241115,000000,97.5,98.7,72,84.42,3597.7666684655,0
+UPC.US,D,20241118,000000,78.4,91.2,72.476,86,3731.375,0
+UPC.US,D,20241119,000000,86.4,86.4,79.692,82,1186.575,0
+UPC.US,D,20241120,000000,81.2,81.6,71.4,74,1485.95,0
+UPC.US,D,20241121,000000,72.8,73.832,68.404,71.6,1012.375,0
+UPC.US,D,20241122,000000,71.6,82.4,69.6,77.2,2264.85,0
+UPC.US,D,20241125,000000,74.8,78.924,74,74.4,1289.0500000000002,0
+UPC.US,D,20241126,000000,74.4,75.4,69.6,72.4,1267.125,0
+UPC.US,D,20241127,000000,71.2289,72.8,66.8,68.8,829.0250000000001,0
+UPC.US,D,20241129,000000,68,73.4,67.2,71.2,711.6750000000001,0
+UPC.US,D,20241202,000000,68.8,104,66.8,77.2,12147.150000000001,0
+UPC.US,D,20241203,000000,76.4,92.212,71.6,80.8,17228.850000000002,0
+UPC.US,D,20241204,000000,75.2,78.4,70.4,71.4,4130.075,0
+UPC.US,D,20241205,000000,74.8,78,40,42,50428.375,0
+UPC.US,D,20241206,000000,120.8,197.2,110.4,135.6,2343227.75,0
+UPC.US,D,20241209,000000,66,69.2,53.6,55.2,136299.475,0
+UPC.US,D,20241210,000000,53.6,54,44,46.4,40176.075000000004,0
+UPC.US,D,20241211,000000,44.4,45.5,41.6,42.8,25978.275,0
+UPC.US,D,20241212,000000,42.4,42.8,32.104,32.408,30228.675000000003,0
+UPC.US,D,20241213,000000,33.112,33.112,27.224,30.86,11068,0
+UPC.US,D,20241216,000000,30.564,31.348,26.828,27.2,13756.275000000001,0
+UPC.US,D,20241217,000000,28,28.8,25.208,27.58,10081.075,0
+UPC.US,D,20241218,000000,27.6,28.6,27.2,27.3626,12542.2,0
+UPC.US,D,20241219,000000,28,28.396,24.8,25.4,7084.05,0
+UPC.US,D,20241220,000000,25.6,25.716,24.4,25.48,6023.25,0
+UPC.US,D,20241223,000000,25.2,25.38,24.4,25.208,11348.300000000001,0
+UPC.US,D,20241224,000000,24.808,25.6,24.42,25.352,3785.25,0
+UPC.US,D,20241226,000000,26.144,28,24.4,27.4,367005.875,0
+UPC.US,D,20241227,000000,25.2,26.388,24.4,24.88,45462.225000000006,0
+UPC.US,D,20241230,000000,25,25.192,24.4,25.184,20326.9,0
+UPC.US,D,20241231,000000,25.2,25.2,24.12,24.4,13292.85,0
+UPC.US,D,20250102,000000,24.44,25.86,24.44,25.74,16942.3,0
+UPC.US,D,20250103,000000,25.264,26.4,24.9,25.64,15015.300000000001,0
+UPC.US,D,20250106,000000,25.572,26.316,25.064,25.98,19352.425,0
+UPC.US,D,20250107,000000,26,26.02,24.88,25.6,11296.75,0
+UPC.US,D,20250108,000000,25.792,25.792,24.402,24.72,13163.975,0
+UPC.US,D,20250110,000000,25.6,27.152,24.16,25.196,19146.575,0
+UPC.US,D,20250113,000000,24.6,24.74,20.68,20.8,19406.525,0
+UPC.US,D,20250114,000000,20.4,22.8,20.4,21.6,84924.35,0
+UPC.US,D,20250115,000000,20,20.984,19.244,20.96,20008.325,0
+UPC.US,D,20250116,000000,19.672,20.76,19.404,20,5913.375,0
+UPC.US,D,20250117,000000,20,21.596,20,20.88,8218.275,0
+UPC.US,D,20250121,000000,20.8,20.8,19.6,20.252,6567.5,0
+UPC.US,D,20250122,000000,19.644,20.4,19.44,19.624,5094.575000000001,0
+UPC.US,D,20250123,000000,19.604,21.2,19.6,20.996,4823,0
+UPC.US,D,20250124,000000,21,21,20,20.088,2487.8,0
+UPC.US,D,20250127,000000,19.836,21.556,19.836,20.052,7174.450000000001,0
+UPC.US,D,20250128,000000,20.204,21.08,20.052,20.66,4565.375,0
+UPC.US,D,20250129,000000,20.32,20.656,16,18,11509.725,0
+UPC.US,D,20250130,000000,17.6,18,16.32,16.8,7357.6,0
+UPC.US,D,20250131,000000,16.156,17.196,16.04,16.2,3077.9500000000003,0
+UPC.US,D,20250203,000000,16.8,17.8,16.4,16.696,21319.675000000003,0
+UPC.US,D,20250204,000000,12,12,10.12,10.796,47546.525,0
+UPC.US,D,20250205,000000,9.272,9.392,7.2,8.22,799697.375,0
+UPC.US,D,20250206,000000,7.064,7.064,5.68,6.44,120738.70000000001,0
+UPC.US,D,20250207,000000,8.26,9.8,6.38,7.36,3607429,0
+UPC.US,D,20250210,000000,7.076,7.44,6.624,7.08,174602.92500000002,0
+UPC.US,D,20250211,000000,6.868,8.22,6.4,7.756,292918.275,0
+UPC.US,D,20250212,000000,6.92,7.57996,6.52,7.38,114368.85,0
+UPC.US,D,20250213,000000,6.76,7.044,6.316,6.64,75293.825,0
+UPC.US,D,20250214,000000,6.12,6.6,5.84,6.6,44842.25,0
+UPC.US,D,20250218,000000,6.6,6.6,5.6,6.2,48650.05,0
+UPC.US,D,20250219,000000,5.6,5.976,5.6,5.976,32563.625,0
+UPC.US,D,20250220,000000,5.6,6.072,5.6,5.7,608029.425,0
+UPC.US,D,20250221,000000,10.368,13.952,7.08,8.056,10505314.725000001,0
+UPC.US,D,20250224,000000,6.964,7.024,5.96,6.264,235558.42500000002,0
+UPC.US,D,20250225,000000,6,6.4,5.704,6,132220.15,0
+UPC.US,D,20250226,000000,5.928,6.6,5.628,6.128,82969.925,0
+UPC.US,D,20250227,000000,5.6,5.864,5.32004,5.34,54865.975000000006,0
+UPC.US,D,20250228,000000,5.28,5.408,4.856,5.108,54474.15,0
+UPC.US,D,20250303,000000,5.044,5.06,4.6,4.692,74721.55,0
+UPC.US,D,20250304,000000,4.708,4.972,4.44,4.784,39834.75,0
+UPC.US,D,20250305,000000,5.04,5.068,4.6,4.932,13848.7,0
+UPC.US,D,20250306,000000,5.196,5.38,4.88,4.916,18393.75,0
+UPC.US,D,20250307,000000,4.8,5.6,4.8,5.36,70004.65000000001,0
+UPC.US,D,20250310,000000,5.6,5.976,5.116,5.28,42788.375,0
+UPC.US,D,20250311,000000,5.6,5.6,5.196,5.512,13024.925000000001,0
+UPC.US,D,20250312,000000,5.36,5.52,5.028,5.276,13369.075,0
+UPC.US,D,20250313,000000,5.276,5.29536,4.696,4.832,14399.1,0
+UPC.US,D,20250314,000000,4.2,4.404,3.644,4.12,64857.375,0
+UPC.US,D,20250317,000000,4,4.076,3.68,3.924,32486.350000000002,0
+UPC.US,D,20250318,000000,4,4,3.6,3.836,14751.45,0
+UPC.US,D,20250319,000000,3.8,4.06,3.8,3.92,15129.125,0
+UPC.US,D,20250320,000000,3.376,3.56,3.244,3.56,62395.600000000006,0
+UPC.US,D,20250321,000000,3.32,3.556,3.204,3.524,36179.05,0
+UPC.US,D,20250324,000000,3.29,4.39,3.29,4.39,263367,0
+UPC.US,D,20250325,000000,4.04,5.64,3.71,4.5,399642,0
+UPC.US,D,20250326,000000,4.81,4.97,4.3557,4.85,92080,0
+UPC.US,D,20250327,000000,4.63,5.36,4.51,5.36,111839,0
+UPC.US,D,20250328,000000,5.57,5.57,4.51,4.89,64773,0
+UPC.US,D,20250331,000000,4.74,4.977,3.9,4.1,117068,0
+UPC.US,D,20250401,000000,3.52,3.87,2.66,2.86,203331,0
+UPC.US,D,20250402,000000,2.72,3.1323,2.51,2.85,158386,0
+UPC.US,D,20250403,000000,2.66,2.95,2.51,2.88,101276,0
+UPC.US,D,20250404,000000,3,3.7341,3,3.45,272360,0
+UPC.US,D,20250407,000000,3.36,3.36,2.78,3.09,156889,0
+UPC.US,D,20250408,000000,2.86,4.7,2.86,3.95,1407170,0
+UPC.US,D,20250409,000000,3.68,3.95,2.8,3.28,280261,0
+UPC.US,D,20250410,000000,3.13,3.95,3.1,3.53,97073,0
+UPC.US,D,20250411,000000,3.4,3.6994,3.3595,3.52,66679,0
+UPC.US,D,20250414,000000,3.54,3.57,3.07,3.3513,93443,0
+UPC.US,D,20250415,000000,3.3,3.54,3.2001,3.31,45196,0
+UPC.US,D,20250416,000000,3.45,5.22,3.1011,3.66,1369682,0
+UPC.US,D,20250417,000000,3.66,3.9371,3.35,3.56,159253,0
+UPC.US,D,20250421,000000,3.32,5.47,3.06,4.14,2829820,0
+UPC.US,D,20250422,000000,3.57,4.08,3.57,3.61,203752,0
+UPC.US,D,20250423,000000,3.67,4.0194,3.67,3.81,71911,0
+UPC.US,D,20250424,000000,3.82,3.9777,3.61,3.8,66282,0
+UPC.US,D,20250425,000000,4,4.3,3.68,4.2,264784,0
+UPC.US,D,20250428,000000,4.68,6.9299,4.3,5.95,6983438,0
+UPC.US,D,20250429,000000,5.41,5.41,4.31,4.38,343879,0
+UPC.US,D,20250430,000000,4.2,5.47,4.01,4.78,278687,0
+UPC.US,D,20250501,000000,5.11,5.14,4.72,4.88,68192,0
+UPC.US,D,20250502,000000,4.77,4.9,4.58,4.73,42569,0
+UPC.US,D,20250505,000000,4.9,6.5,4.28,4.62,827362,0
+UPC.US,D,20250506,000000,4.58,4.79,4.28,4.47,232994,0
+UPC.US,D,20250507,000000,4.7,5.26,4.65,5.09,255645,0
+UPC.US,D,20250508,000000,4.96,5.08,4.6755,4.78,125965,0
+UPC.US,D,20250509,000000,4.81,5.3,4.71,4.88,171305,0
+UPC.US,D,20250512,000000,4.87,7.5,4.3,4.43,915587,0
+UPC.US,D,20250513,000000,4.86,5.38,4.61,5.12,1166813,0
+UPC.US,D,20250514,000000,5.2,5.2284,4.76,4.91,101548,0
+UPC.US,D,20250515,000000,4.88,5.1099,4.8,4.91,79095,0
+UPC.US,D,20250516,000000,5.15,5.6,5.05,5.49,121747,0
+UPC.US,D,20250519,000000,5.62,6.29,5.338584,6.29,134388,0
+UPC.US,D,20250520,000000,6.42,6.42,5.71,6.03,74242,0
+UPC.US,D,20250521,000000,5.74,5.95,5.4,5.58,44772,0
+UPC.US,D,20250522,000000,5.4,5.511,5.25,5.5,35033,0
+UPC.US,D,20250523,000000,5.25,5.406,4.6,4.67,61044,0
+UPC.US,D,20250527,000000,4.83,4.95,4.6,4.65,19676,0
+UPC.US,D,20250528,000000,4.7023,4.9177,4.7023,4.72,18580,0
+UPC.US,D,20250529,000000,4.7306,5.09,4.6,5.09,25051,0
+UPC.US,D,20250530,000000,4.955,5.0596,4.69,4.7,21066,0
+UPC.US,D,20250602,000000,4.93,4.93,4.61,4.83,17672,0
+UPC.US,D,20250603,000000,4.69,4.7563,4.52,4.55,16912,0
+UPC.US,D,20250604,000000,4.7675,4.7675,3.76,4.22,849536,0
+UPC.US,D,20250605,000000,4.24,4.24,3.8,4.2,100466,0
+UPC.US,D,20250606,000000,4,4.35,4,4.29,54155,0
+UPC.US,D,20250609,000000,4.13,4.25,3.91,4.11,28107,0
+UPC.US,D,20250610,000000,4.06,4.2,4.01,4.18,28943,0
+UPC.US,D,20250611,000000,4.05,4.25,4.02,4.11,36380,0
+UPC.US,D,20250612,000000,4.08,4.08,3.85,3.89,37427,0
+UPC.US,D,20250613,000000,4,4.0876,3.73,3.98,44842,0
+UPC.US,D,20250616,000000,3.89,3.98,3.8011,3.95,16307,0
+UPC.US,D,20250617,000000,3.881,3.97,3.85,3.97,26254,0
+UPC.US,D,20250618,000000,3.98,4.1,3.95,4.1,15106,0
+UPC.US,D,20250620,000000,4.04,4.05,3.885,3.93,17472,0
+UPC.US,D,20250623,000000,3.91,3.91,3.72,3.77,35770,0
+UPC.US,D,20250624,000000,3.74,3.83,3.45,3.61,24458,0
+UPC.US,D,20250625,000000,3.64,3.8,3.6,3.78,22331,0
+UPC.US,D,20250626,000000,3.7,3.8,3.64,3.79,11177,0
+UPC.US,D,20250627,000000,3.72,3.7894,3.5524,3.65,15236,0
+UPC.US,D,20250630,000000,3.65,3.86,3.5875,3.75,41284,0
+UPC.US,D,20250701,000000,3.8882,3.8882,3.65,3.8,8160,0
+UPC.US,D,20250702,000000,3.9126,3.9126,3.6715,3.82,8059,0
+UPC.US,D,20250703,000000,3.82,3.82,3.65,3.7001,3420,0
+UPC.US,D,20250707,000000,3.72,3.72,3.6082,3.61,10079,0
+UPC.US,D,20250708,000000,3.66,3.795,3.5419,3.74,56421,0
+UPC.US,D,20250709,000000,3.59,3.78,3.59,3.64,7958,0
+UPC.US,D,20250710,000000,3.64,3.783,3.54,3.77,31571,0
+UPC.US,D,20250711,000000,3.75,3.96,3.64,3.8,14772,0
+UPC.US,D,20250714,000000,3.7,3.93,3.6666,3.83,117590,0
+UPC.US,D,20250715,000000,3.83,3.94,3.63,3.72,98956,0
+UPC.US,D,20250716,000000,3.73,3.96,3.6,3.71,54917,0
+UPC.US,D,20250717,000000,3.75,3.78,3.5311,3.55,57480,0
+UPC.US,D,20250718,000000,3.63,3.63,3.2373,3.27,27069,0
+UPC.US,D,20250721,000000,3.31,3.56,3.31,3.48,11977,0
+UPC.US,D,20250722,000000,3.47,3.7683,3.36,3.65,38805,0
+UPC.US,D,20250723,000000,3.65,3.98,3.65,3.825,17934,0
+UPC.US,D,20250724,000000,3.8,3.85,3.625,3.6601,18024,0
+UPC.US,D,20250725,000000,3.7112,4.13,3.4,3.84,116531,0
+UPC.US,D,20250728,000000,3.84,5.18,3.8,4.25,405449,0
+UPC.US,D,20250729,000000,4,4.1,3.7723,4.02,59027,0
+UPC.US,D,20250730,000000,3.8069,3.86,3.53,3.65,20683,0
+UPC.US,D,20250731,000000,3.75,3.844,3.53,3.537268,27786,0
+UPC.US,D,20250801,000000,3.65,3.67,3.4,3.48,12170,0
+UPC.US,D,20250804,000000,3.42,3.86,3.3,3.67,190470,0
+UPC.US,D,20250805,000000,3.63,3.6392,3.36,3.59,36728,0
+UPC.US,D,20250806,000000,3.51,3.6,3.34,3.52,18215,0
+UPC.US,D,20250807,000000,3.55,3.9,3.39,3.69,14425,0
+UPC.US,D,20250808,000000,3.78,3.79,3.38,3.5932,12020,0
+UPC.US,D,20250811,000000,3.65,3.7062,3.41,3.58,7766,0
+UPC.US,D,20250812,000000,3.5,3.68,3.3,3.41,19088,0
+UPC.US,D,20250813,000000,3.44,5.4,3.38,4.4,541660,0
+UPC.US,D,20250814,000000,3.79,3.79,3.4,3.56,87993,0
+UPC.US,D,20250815,000000,3.49,3.65,3.41,3.52,16876,0
+UPC.US,D,20250818,000000,3.43,3.52,3.37,3.4184,15564,0
+UPC.US,D,20250819,000000,3.5,3.5,3.32,3.4214,12361,0
+UPC.US,D,20250820,000000,3.525,3.5891,3.39,3.57,20019,0
+UPC.US,D,20250821,000000,3.47,3.47,3.42,3.43,4713,0
+UPC.US,D,20250822,000000,3.4441,3.56,3.41,3.4817,17325,0
+UPC.US,D,20250825,000000,3.49,3.64,3.48,3.56,17528,0
+UPC.US,D,20250826,000000,3.45,3.77,3.45,3.77,41169,0
+UPC.US,D,20250827,000000,3.55,3.79,3.54,3.68,17088,0
+UPC.US,D,20250828,000000,3.61,3.8,3.51,3.55,16884,0
+UPC.US,D,20250829,000000,3.56,3.6845,3.541,3.5463,2840,0
+UPC.US,D,20250902,000000,3.5403,3.63,3.49,3.5056,4589,0
+UPC.US,D,20250903,000000,3.5045,4.4903,3.5,3.75,438737,0
+UPC.US,D,20250904,000000,3.59,3.8548,3.5,3.73,86543,0
+UPC.US,D,20250905,000000,3.63,3.85,3.525,3.55,45289,0
+UPC.US,D,20250908,000000,3.6,5.28,3.32,3.78,893884,0
+UPC.US,D,20250909,000000,3.6,4.2,3.5,4,110899,0
+UPC.US,D,20250910,000000,4.16,4.49,3.8,3.84,86986,0
+UPC.US,D,20250911,000000,3.92,4.17,3.86,4.08,37231,0
+UPC.US,D,20250912,000000,4.1,4.17,3.97,4.0084,11050,0
+UPC.US,D,20250915,000000,4.01,4.1412,3.8907,3.9,16796,0
+UPC.US,D,20250916,000000,3.91,4.36,3.8844,4.13,43480,0
+UPC.US,D,20250917,000000,4.1,4.79,4.008,4.35,180625,0
+UPC.US,D,20250918,000000,4.34,4.405,4.09,4.15,66413,0
+UPC.US,D,20250919,000000,4.77,6.8,3.79,4.49,1957364,0
+UPC.US,D,20250922,000000,4.19,4.63,4.19,4.44,124209,0
+UPC.US,D,20250923,000000,4.07,4.43,4.07,4.15,70565,0
+UPC.US,D,20250924,000000,4.12,4.2424,4.02,4.16,31588,0
+UPC.US,D,20250925,000000,4.08,4.35,4,4.35,41467,0
+UPC.US,D,20250926,000000,4.24,4.62,4.21,4.44,33146,0
+UPC.US,D,20250929,000000,4.34,4.66,4.3,4.52,28226,0
+UPC.US,D,20250930,000000,4.58,4.605,4.2,4.2,23002,0
+UPC.US,D,20251001,000000,4.3,4.41,4.27,4.4,6124,0
+UPC.US,D,20251002,000000,4.58,4.58,4.31,4.49,9349,0
+UPC.US,D,20251003,000000,4.48,4.71,4.3415,4.71,20047,0
+UPC.US,D,20251006,000000,4.78,4.82,4.59,4.74,11608,0
+UPC.US,D,20251007,000000,5.12,5.5,4.8,5.17,1056725,0
+UPC.US,D,20251008,000000,7.41,11,7.03,9.46,22904947,0
+UPC.US,D,20251009,000000,6.31,7.4699,6.01,7.22,494471,0
+UPC.US,D,20251010,000000,7.04,7.6148,6.21,6.71,126835,0
+UPC.US,D,20251013,000000,6.15,6.535,6,6,57275,0
+UPC.US,D,20251014,000000,6,7.3,5.82,6.35,86250,0
+UPC.US,D,20251015,000000,6.14,6.57,6.0191,6.06,34264,0
+UPC.US,D,20251016,000000,6.04,6.04,5.36,5.45,41943,0
+UPC.US,D,20251017,000000,5.32,5.42,4.99,5.23,50723,0
+UPC.US,D,20251020,000000,5,5.7,4.73,4.73,41733,0
+UPC.US,D,20251021,000000,5.14,5.2895,5.02,5.25,38445,0
+UPC.US,D,20251022,000000,4.7399,5.1,4.43,4.8,31443,0
+UPC.US,D,20251023,000000,4.8,5.315,4.79,5.184,39031,0
+UPC.US,D,20251024,000000,5.2,5.49,5,5,7855,0
+UPC.US,D,20251027,000000,4.99,5.03,4.91,4.92,10841,0
+UPC.US,D,20251028,000000,4.97,5.14,4.795,5.1255,25989,0
+UPC.US,D,20251029,000000,5.16,5.16,4.82,4.82,7526,0
+UPC.US,D,20251030,000000,4.88,4.9552,4.7,4.7,18885,0
+UPC.US,D,20251031,000000,4.75,4.8259,4.481,4.72,14467,0
+UPC.US,D,20251103,000000,4.72,4.73,4.5943,4.6,10617,0
+UPC.US,D,20251104,000000,4.75,4.75,4.2433,4.27,8760,0
+UPC.US,D,20251105,000000,4.25,4.36,4.24,4.24,9916,0
+UPC.US,D,20251106,000000,4.28,4.3,3.5638,3.96,36947,0
+UPC.US,D,20251107,000000,4.06,4.06,3.65,3.77,12857,0
+UPC.US,D,20251110,000000,3.8,3.81,3.57,3.695,19876,0
+UPC.US,D,20251111,000000,3.7,3.76,3.6,3.6,18056,0
+UPC.US,D,20251112,000000,3.81,3.82,3.61,3.68,13242,0
+UPC.US,D,20251113,000000,3.68,3.81,3.68,3.74,13097,0
+UPC.US,D,20251114,000000,3.71,3.74,3.6305,3.65,5805,0
+UPC.US,D,20251117,000000,3.58,3.8127,3.54,3.65,8887,0
+UPC.US,D,20251118,000000,3.53,3.78,3.35,3.57,43530,0
+UPC.US,D,20251119,000000,3.67,3.68,3.57,3.57,5972,0
+UPC.US,D,20251120,000000,3.35,3.634,3.35,3.5,11587,0
+UPC.US,D,20251121,000000,3.34,4,3.27,3.4,84551,0
+UPC.US,D,20251124,000000,3.36,3.58,3.36,3.43,11010,0
+UPC.US,D,20251125,000000,3.59,3.59,3.44,3.44,7873,0
+UPC.US,D,20251126,000000,3.64,3.91,3.61,3.73,16683,0
+UPC.US,D,20251128,000000,3.685,3.96,3.685,3.94,8359,0
+UPC.US,D,20251201,000000,3.94,3.94,3.65,3.755,10298,0
+UPC.US,D,20251202,000000,3.7105,3.7105,3.58,3.58,7317,0
+UPC.US,D,20251203,000000,3.58,3.7126,3.53,3.53,164774,0
+UPC.US,D,20251204,000000,3.84,4.56,3.56,4.12,643636,0
+UPC.US,D,20251205,000000,4.06,4.2,3.76,4.18,55433,0
+UPC.US,D,20251208,000000,4.54,4.54,4.13,4.45,38098,0
+UPC.US,D,20251209,000000,4.2401,4.5,4.0612,4.42,27947,0
+UPC.US,D,20251210,000000,4.2461,4.3,4.09,4.23,13523,0
+UPC.US,D,20251211,000000,4.25,4.25,3.95,4.17,17683,0
+UPC.US,D,20251212,000000,4.03,4.12,3.96,3.98,17944,0
+UPC.US,D,20251215,000000,3.96,4.05,3.6,3.63,13720,0
+UPC.US,D,20251216,000000,3.6,3.72,3.6,3.68,4252,0
+UPC.US,D,20251217,000000,3.8,3.85,3.68,3.68,5947,0
+UPC.US,D,20251218,000000,3.5614,3.65,3.5614,3.64,3816,0
+UPC.US,D,20251219,000000,3.68,3.7285,3.64,3.7285,11743,0
+UPC.US,D,20251222,000000,3.73,3.8,3.65,3.78,40665,0
+UPC.US,D,20251223,000000,3.79,3.79,3.6999,3.73,18125,0
+UPC.US,D,20251224,000000,3.7792,4.5,3.7792,4.285,110252,0
+UPC.US,D,20251226,000000,4.3,7.2,4.2506,5.62,3407800,0
+UPC.US,D,20251229,000000,5.26,5.5032,4.19,4.42,129277,0
+UPC.US,D,20251230,000000,4.19,4.19,3.95,3.965,46116,0
+UPC.US,D,20251231,000000,3.95,4.07,3.8,3.81,21556,0
+UPC.US,D,20260102,000000,3.87,4.16,3.77,4.16,26367,0
+UPC.US,D,20260105,000000,4.05,4.1031,3.97,4.09,12731,0
+UPC.US,D,20260106,000000,3.98,4.078844,3.9101,4,10981,0
+UPC.US,D,20260107,000000,3.8997,4.55,3.84,4.55,140970,0
+UPC.US,D,20260108,000000,4.3211,4.48,3.93,4.22,59600,0
+UPC.US,D,20260109,000000,4.3,4.35,4.2,4.31,23304,0
+UPC.US,D,20260112,000000,4.15,4.25,4.13,4.16,21083,0
+UPC.US,D,20260113,000000,4.09,4.55,4.09,4.17,26060,0
+UPC.US,D,20260114,000000,4.21,4.245,4.15,4.1889,6349,0
+UPC.US,D,20260115,000000,4.21,4.61,4.2,4.59,34942,0
+UPC.US,D,20260116,000000,4.43,4.55,4.31,4.51,13963,0
+UPC.US,D,20260120,000000,4.35,4.4,4.3,4.3,6340,0
+UPC.US,D,20260121,000000,4.27,4.27,4.01,4.0578,9133,0
+UPC.US,D,20260122,000000,4.3,4.395,4.2,4.275,4924,0
+UPC.US,D,20260123,000000,4.27,4.29,4.04,4.07,9673,0
+UPC.US,D,20260126,000000,4.285,4.4214,4,4.1,18114,0
+UPC.US,D,20260127,000000,4.175,4.3144,4.09,4.1,5616,0
+UPC.US,D,20260128,000000,4.1,4.425,4,4.3,17002,0
+UPC.US,D,20260129,000000,4.2,4.26,4.157,4.16,9670,0
+UPC.US,D,20260130,000000,4.16,4.56,4.16,4.42,22360,0
+UPC.US,D,20260202,000000,4.3,4.5,4.1701,4.41,7529,0
+UPC.US,D,20260203,000000,4.494,4.9516,4.425,4.53,58928,0
+UPC.US,D,20260204,000000,4.555,4.64,4.36,4.39,13004,0
+UPC.US,D,20260205,000000,4.2124,4.34,3.95,3.98,31301,0
+UPC.US,D,20260206,000000,4.03,4.1,3.96,3.98,7493,0
+UPC.US,D,20260209,000000,4,4.16,3.88,3.9737,11165,0
+UPC.US,D,20260210,000000,3.91,3.93,3.77,3.77,8980,0
+UPC.US,D,20260211,000000,3.75,3.75,3.62,3.62,4775,0
+UPC.US,D,20260212,000000,3.6,3.755,2.91,2.91,57632,0
+UPC.US,D,20260213,000000,2.76,3.04,2.72,2.86,24017,0
+UPC.US,D,20260217,000000,2.7601,2.8313,2.68,2.68,5446,0
+UPC.US,D,20260218,000000,2.82,2.86,2.7134,2.75,2341,0
diff --git a/daily/us/nasdaq stocks/3/upst.us.txt b/daily/us/nasdaq stocks/3/upst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2cfedd4ad56ffaaa8fdb1e654ad060a704c83816
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/upst.us.txt	
@@ -0,0 +1,1299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPST.US,D,20201216,000000,26,30.01,22.61,29.47,13459751,0
+UPST.US,D,20201217,000000,28.6431,39.85,28.25,35.77,7042150,0
+UPST.US,D,20201218,000000,38.02,48.66,37.06,44.09,7266463,0
+UPST.US,D,20201221,000000,44,47.99,40,41.1,2833826,0
+UPST.US,D,20201222,000000,43.1,48.08,40.65,47.84,3731347,0
+UPST.US,D,20201223,000000,47.5,51.3984,43.02,46.32,3142408,0
+UPST.US,D,20201224,000000,46.59,47.47,42.5051,43.96,873425,0
+UPST.US,D,20201228,000000,44.31,45,38.05,42.63,1882237,0
+UPST.US,D,20201229,000000,42.04,42.49,39.51,40.75,646398,0
+UPST.US,D,20201230,000000,41.2,41.5,38.1101,38.87,1049533,0
+UPST.US,D,20201231,000000,38.2,40.95,36.26,40.75,969034,0
+UPST.US,D,20210104,000000,40.34,45,38.05,43.99,1347052,0
+UPST.US,D,20210105,000000,45.1,53.63,44.2001,48.37,3590669,0
+UPST.US,D,20210106,000000,47.05,57,45.14,52.14,2903194,0
+UPST.US,D,20210107,000000,55.99,61.26,55.04,55.39,1518920,0
+UPST.US,D,20210108,000000,58,58,50.28,52.73,1407739,0
+UPST.US,D,20210111,000000,51,56,50.53,54.71,1338175,0
+UPST.US,D,20210112,000000,56.11,63.5,55.53,62.48,1830985,0
+UPST.US,D,20210113,000000,60.61,69.48,57.7,57.88,1785613,0
+UPST.US,D,20210114,000000,60.92,67.4297,59.49,60.64,1288652,0
+UPST.US,D,20210115,000000,60.64,62.6,55.6,56,1409538,0
+UPST.US,D,20210119,000000,58.13,61.63,53,54.28,1872415,0
+UPST.US,D,20210120,000000,54.51,56.22,53.25,55.22,935527,0
+UPST.US,D,20210121,000000,55.05,65.29,55.05,63.77,1702374,0
+UPST.US,D,20210122,000000,62.4,64.88,58.53,64.47,1241616,0
+UPST.US,D,20210125,000000,65,72.67,64.01,67.36,1781029,0
+UPST.US,D,20210126,000000,67.71,68.69,63.3,64.45,1506598,0
+UPST.US,D,20210127,000000,60.07,70.8,58,64.7,1398431,0
+UPST.US,D,20210128,000000,64.54,67.4125,63.52,65.15,617802,0
+UPST.US,D,20210129,000000,64.56,67.4,60.12,62.19,721699,0
+UPST.US,D,20210201,000000,63,70.85,61.9,70.25,812960,0
+UPST.US,D,20210202,000000,71.04,80,71.04,75.47,1061343,0
+UPST.US,D,20210203,000000,76.93,81.91,76.51,79.75,854626,0
+UPST.US,D,20210204,000000,80.55,81.09,74.19,75.75,720152,0
+UPST.US,D,20210205,000000,76.14,79.78,74.01,75.24,542316,0
+UPST.US,D,20210208,000000,77.34,78.34,74.1,76,713307,0
+UPST.US,D,20210209,000000,75.92,82.75,75.5166,80.25,902208,0
+UPST.US,D,20210210,000000,80.91,91.39,78.71,91.04,1080836,0
+UPST.US,D,20210211,000000,93.5,105.58,92.55,95.13,1432969,0
+UPST.US,D,20210212,000000,93,102.21,92.62,102.18,646025,0
+UPST.US,D,20210216,000000,104.77,105,90.2702,92.28,1053900,0
+UPST.US,D,20210217,000000,91.75,92.2686,84.1351,87.24,941756,0
+UPST.US,D,20210218,000000,84,84.52,78.5,82.32,1016577,0
+UPST.US,D,20210219,000000,83.75,93,83.5,89.73,753732,0
+UPST.US,D,20210222,000000,87.3,89.49,75.06,77.01,1081699,0
+UPST.US,D,20210223,000000,72.95,75.38,61.01,73.06,1703111,0
+UPST.US,D,20210224,000000,73.74,83.29,72.01,74.51,985584,0
+UPST.US,D,20210225,000000,74.08,79.62,66.08,68.52,1423157,0
+UPST.US,D,20210226,000000,68.79,71.88,63.35,65.64,1558583,0
+UPST.US,D,20210301,000000,66.78,73.46,65.87,66.65,1315048,0
+UPST.US,D,20210302,000000,67.21,67.76,58.29,60.36,1772288,0
+UPST.US,D,20210303,000000,61.7,63.005,55.6001,57.58,1610341,0
+UPST.US,D,20210304,000000,56.15,59.545,49.09,54.92,2218934,0
+UPST.US,D,20210305,000000,54.54,55.29,42.5105,51.16,2322120,0
+UPST.US,D,20210308,000000,50.6663,52.2227,45.1423,46.87,1382279,0
+UPST.US,D,20210309,000000,49.395,55.45,49.05,53.24,2035157,0
+UPST.US,D,20210310,000000,57.3,58.55,52.12,52.99,1540877,0
+UPST.US,D,20210311,000000,54.75,59.55,54.05,59.24,1260699,0
+UPST.US,D,20210312,000000,53.5,58.5,53.5,58,1130195,0
+UPST.US,D,20210315,000000,58.89,63.01,56.83,62.93,1434831,0
+UPST.US,D,20210316,000000,62.27,64.5,56.85,60.05,1266420,0
+UPST.US,D,20210317,000000,56.775,62.26,54.5,60.79,2762873,0
+UPST.US,D,20210318,000000,83.54,124.75,81.96,115.09,21520788,0
+UPST.US,D,20210319,000000,108,128.8,106.5971,125.28,8769694,0
+UPST.US,D,20210322,000000,127.94,165.66,124.0544,164.87,8566559,0
+UPST.US,D,20210323,000000,159.9743,164.06,115.58,118.48,11899112,0
+UPST.US,D,20210324,000000,121.8787,134.16,110.11,112.28,5499431,0
+UPST.US,D,20210325,000000,106.3,130.359,105.95,123.73,3820893,0
+UPST.US,D,20210326,000000,125,144.86,118.25,142.95,3260354,0
+UPST.US,D,20210329,000000,140.8,156.93,132.5301,134.49,2652448,0
+UPST.US,D,20210330,000000,133.48,137.61,122.6,129.28,1521903,0
+UPST.US,D,20210331,000000,131.63,137.7878,128,128.86,1137727,0
+UPST.US,D,20210401,000000,133.94,147.4799,133,144.28,1871593,0
+UPST.US,D,20210405,000000,147.708,156.2699,136,140.52,2029189,0
+UPST.US,D,20210406,000000,140.29,145.78,138.06,144.3,1018706,0
+UPST.US,D,20210407,000000,136.55,138.97,123.81,126.07,2674534,0
+UPST.US,D,20210408,000000,128.51,128.98,119.1801,123.33,2548890,0
+UPST.US,D,20210409,000000,122,134,118,127.29,4545446,0
+UPST.US,D,20210412,000000,127.75,127.95,111.2,112.46,2891054,0
+UPST.US,D,20210413,000000,111.88,114.27,102.69,110.46,3733059,0
+UPST.US,D,20210414,000000,110.23,115.5599,104.3,104.51,2062503,0
+UPST.US,D,20210415,000000,109.29,116.96,105.69,110.4,2347314,0
+UPST.US,D,20210416,000000,111.08,111.2299,103.0001,104.65,1584794,0
+UPST.US,D,20210419,000000,104.42,104.42,93.6224,97.55,2723645,0
+UPST.US,D,20210420,000000,96.33,101,90.3753,91.79,1626178,0
+UPST.US,D,20210421,000000,91.4,101.34,89.33,100.61,1713111,0
+UPST.US,D,20210422,000000,102.5,108.3,99.23,101.44,2104563,0
+UPST.US,D,20210423,000000,102.98,111.95,102.46,107.38,2120344,0
+UPST.US,D,20210426,000000,108.8093,114.8,108.01,111.24,1936438,0
+UPST.US,D,20210427,000000,114.94,123.0879,112.3,116.33,2629879,0
+UPST.US,D,20210428,000000,116.93,120.46,111.239,113.75,1648323,0
+UPST.US,D,20210429,000000,115.7,116,103,108.56,2145302,0
+UPST.US,D,20210430,000000,103.9,112.5,103.68,109.02,1199530,0
+UPST.US,D,20210503,000000,111.12,117.99,105.73,114.2,1773481,0
+UPST.US,D,20210504,000000,115,115,101.1,107.36,2081743,0
+UPST.US,D,20210505,000000,109.1478,109.1478,97.5,98.19,1387381,0
+UPST.US,D,20210506,000000,97.26,98,88.38,92.04,2312447,0
+UPST.US,D,20210507,000000,96.4687,100.8599,94.2,95.97,1648158,0
+UPST.US,D,20210510,000000,93.05,94.5699,86.21,88.21,2291282,0
+UPST.US,D,20210511,000000,83.43,89.49,81.2,89.44,3806655,0
+UPST.US,D,20210512,000000,115.28,115.4765,88.88,91.82,12764673,0
+UPST.US,D,20210513,000000,96.25,97.87,80.8501,84.05,5638182,0
+UPST.US,D,20210514,000000,87.76,103.95,86.2501,103.36,4400689,0
+UPST.US,D,20210517,000000,100.01,115.8999,96.01,115,4924951,0
+UPST.US,D,20210518,000000,111.69,124.9,111.41,119.49,5006076,0
+UPST.US,D,20210519,000000,110.75,136.7445,108.41,132.91,6595343,0
+UPST.US,D,20210520,000000,135,145.4,129.26,139.08,4889219,0
+UPST.US,D,20210521,000000,140.6,156.24,137.3846,153.85,4072529,0
+UPST.US,D,20210524,000000,152.07,164.64,138,139.77,4718622,0
+UPST.US,D,20210525,000000,141.76,146.7206,132.56,133.7,2304354,0
+UPST.US,D,20210526,000000,135.18,149.5899,133,146.58,3491440,0
+UPST.US,D,20210527,000000,145.16,171.87,138.62,166.83,5054138,0
+UPST.US,D,20210528,000000,164,164.49,143.71,148.22,5253135,0
+UPST.US,D,20210601,000000,150,155.2132,136,144.49,3523095,0
+UPST.US,D,20210602,000000,145.49,159.8,138.08,157.14,2793497,0
+UPST.US,D,20210603,000000,150.5,172.2499,145.15,164.83,6058748,0
+UPST.US,D,20210604,000000,167.221,191.89,160.11,164.04,6401361,0
+UPST.US,D,20210607,000000,169.7217,178,164.2,170,3840486,0
+UPST.US,D,20210608,000000,171,182,161.92,162.01,3756258,0
+UPST.US,D,20210609,000000,164.07,167.4999,150.28,152.43,4171125,0
+UPST.US,D,20210610,000000,150.39,155.8699,144,146.42,3922069,0
+UPST.US,D,20210611,000000,143.28,143.64,125,125.505,10197659,0
+UPST.US,D,20210614,000000,120.26,134.82,120,124.69,16323875,0
+UPST.US,D,20210615,000000,125.77,126.9699,117.43,123.03,7099302,0
+UPST.US,D,20210616,000000,119.5268,122,114.2,119.01,8832211,0
+UPST.US,D,20210617,000000,120.9496,128.3,119.36,126.31,9289259,0
+UPST.US,D,20210618,000000,126.8,128.4599,120.42,123.86,5368486,0
+UPST.US,D,20210621,000000,125.5,125.72,118.426,121.35,4223314,0
+UPST.US,D,20210622,000000,120.6,123.3499,115.69,119.65,5954865,0
+UPST.US,D,20210623,000000,120.3,125.75,119.4074,125.14,5762243,0
+UPST.US,D,20210624,000000,128.6319,134.5,122.28,123.42,8849813,0
+UPST.US,D,20210625,000000,124.3958,125,117.77,122.2,4327959,0
+UPST.US,D,20210628,000000,123.5331,126.99,120.26,123.89,4050954,0
+UPST.US,D,20210629,000000,125,125.5,120.77,122.93,2995538,0
+UPST.US,D,20210630,000000,122,134.38,120.11,124.9,10763535,0
+UPST.US,D,20210701,000000,126,130.88,122.68,123.92,5060789,0
+UPST.US,D,20210702,000000,125.5481,127.8847,118.165,121.21,4133606,0
+UPST.US,D,20210706,000000,122.04,123.48,115.8938,120,3391593,0
+UPST.US,D,20210707,000000,120.5,121.54,114.22,117.4,2895235,0
+UPST.US,D,20210708,000000,112.57,121.68,110.82,119.75,2991350,0
+UPST.US,D,20210709,000000,122.95,123.2041,117.22,120,3218369,0
+UPST.US,D,20210712,000000,123.6214,130.9,122.76,129.9,6942325,0
+UPST.US,D,20210713,000000,128.12,129,118.5301,119.38,5274179,0
+UPST.US,D,20210714,000000,120.995,120.995,112.02,113.13,3835977,0
+UPST.US,D,20210715,000000,111.965,114.2999,107.26,113.09,3463275,0
+UPST.US,D,20210716,000000,115.29,115.9,109.5149,113.79,2148650,0
+UPST.US,D,20210719,000000,109.83,115.3899,109.2,115.28,2504073,0
+UPST.US,D,20210720,000000,116.92,118.3,113.14,117.63,1894488,0
+UPST.US,D,20210721,000000,118.05,121.99,116.58,119.15,2123855,0
+UPST.US,D,20210722,000000,120,120.7464,115.3,116.91,1440150,0
+UPST.US,D,20210723,000000,116.92,118.7658,113.81,116.57,1327318,0
+UPST.US,D,20210726,000000,116.79,123.5,115.6,121.82,1962100,0
+UPST.US,D,20210727,000000,121.65,123.69,112.6038,115.75,2360296,0
+UPST.US,D,20210728,000000,117.31,122.64,116.3768,121.79,1829233,0
+UPST.US,D,20210729,000000,123,127.4,122.99,123.87,2836211,0
+UPST.US,D,20210730,000000,121.05,125.25,120.36,120.76,1317666,0
+UPST.US,D,20210802,000000,122,134.15,121,133.41,4736552,0
+UPST.US,D,20210803,000000,133.8134,139.41,125.06,128.68,3793934,0
+UPST.US,D,20210804,000000,128.01,133.46,125.76,127.98,1862066,0
+UPST.US,D,20210805,000000,128.14,137.4,124.3,133.17,5132253,0
+UPST.US,D,20210806,000000,135.29,139.56,130.66,132.13,4449963,0
+UPST.US,D,20210809,000000,134.9,140.03,133.4782,137.19,3915585,0
+UPST.US,D,20210810,000000,139.49,140.6099,135.1001,135.68,5022979,0
+UPST.US,D,20210811,000000,166.82,172,156.77,171.2,17993626,0
+UPST.US,D,20210812,000000,167.68,186.14,166.25,178.12,14108167,0
+UPST.US,D,20210813,000000,187.815,205.1899,184.5,203.29,14229628,0
+UPST.US,D,20210816,000000,198.2,213.8999,188.28,200.89,10656052,0
+UPST.US,D,20210817,000000,190.65,208.49,190.16,200.18,7450227,0
+UPST.US,D,20210818,000000,204.6,220.11,203.6,212.27,8752041,0
+UPST.US,D,20210819,000000,210.15,213.99,192.51,193.87,7321658,0
+UPST.US,D,20210820,000000,197.15,208.6,192.51,195.64,6125590,0
+UPST.US,D,20210823,000000,201.2416,206.47,198.884,202.96,4427818,0
+UPST.US,D,20210824,000000,206.06,220.6999,204.2001,219.45,5521843,0
+UPST.US,D,20210825,000000,218.85,223.8222,214.09,214.14,3929423,0
+UPST.US,D,20210826,000000,214.77,219.9799,211.25,216.75,2380652,0
+UPST.US,D,20210827,000000,218.0558,224.49,212.09,223.18,2938482,0
+UPST.US,D,20210830,000000,226.87,228,215.33,215.64,3462527,0
+UPST.US,D,20210831,000000,215.5357,230.38,215.3181,229.12,3614317,0
+UPST.US,D,20210901,000000,228.3272,228.69,222.75,226.81,2525794,0
+UPST.US,D,20210902,000000,227.52,245.3899,227.52,239.8,4264196,0
+UPST.US,D,20210903,000000,240,254.13,240,247.29,4565239,0
+UPST.US,D,20210907,000000,250.3529,271,249.0993,262.7,5062165,0
+UPST.US,D,20210908,000000,275.25,276.57,260.93,274.33,6904140,0
+UPST.US,D,20210909,000000,270.6006,291.25,262.09,289.6,6710594,0
+UPST.US,D,20210910,000000,289.01,294.23,268.25,270.46,6401786,0
+UPST.US,D,20210913,000000,270.79,280,259.01,278,4412363,0
+UPST.US,D,20210914,000000,274.755,282.25,264.2,269.04,3986809,0
+UPST.US,D,20210915,000000,268.0966,279.47,261.28,279.09,4649087,0
+UPST.US,D,20210916,000000,278.1395,296.82,278,293.26,5304198,0
+UPST.US,D,20210917,000000,298,308.78,292.86,303.32,9988850,0
+UPST.US,D,20210920,000000,290,303.99,288.27,293.47,5458302,0
+UPST.US,D,20210921,000000,297.64,329.47,294.42,320.77,8816717,0
+UPST.US,D,20210922,000000,324,334.44,311.67,323.51,6209433,0
+UPST.US,D,20210923,000000,328.7728,346.54,324,336.34,5852626,0
+UPST.US,D,20210924,000000,332.05,337.23,323.59,327.88,3796854,0
+UPST.US,D,20210927,000000,328.5,342.27,319.18,331.99,4048030,0
+UPST.US,D,20210928,000000,326.91,326.95,304,313.4,5090233,0
+UPST.US,D,20210929,000000,319.01,332.1,317.33,320,4826713,0
+UPST.US,D,20210930,000000,323.6823,327.6415,313.5001,316.44,3398756,0
+UPST.US,D,20211001,000000,311.8335,315.5677,285.55,298.77,5595676,0
+UPST.US,D,20211004,000000,293.0749,296.84,281.1301,289.77,3515365,0
+UPST.US,D,20211005,000000,294.6138,303.99,288.6523,296.3,3037538,0
+UPST.US,D,20211006,000000,289.25,313.6,286.78,307.7,4922333,0
+UPST.US,D,20211007,000000,315.5,323.59,304,307.38,3390003,0
+UPST.US,D,20211008,000000,308.64,316.17,304.81,311.23,2258639,0
+UPST.US,D,20211011,000000,309.51,319,305.26,310.92,2892767,0
+UPST.US,D,20211012,000000,316.23,337.52,310.93,333.05,4692116,0
+UPST.US,D,20211013,000000,337.7,345.69,328.36,344.89,4122592,0
+UPST.US,D,20211014,000000,351.91,380.2184,347.57,379.68,6764001,0
+UPST.US,D,20211015,000000,385,401.4899,380.6,390,8525467,0
+UPST.US,D,20211018,000000,369.23,389.2999,357.4717,383.21,7331648,0
+UPST.US,D,20211019,000000,388.31,394.98,362.8,367.08,4634205,0
+UPST.US,D,20211020,000000,364.5,368.9794,351.5,355.82,3842943,0
+UPST.US,D,20211021,000000,356.71,370.2599,352.82,354.34,2845060,0
+UPST.US,D,20211022,000000,351.78,353.88,336.66,342.56,3695909,0
+UPST.US,D,20211025,000000,348.6569,362.6999,345.5,359.81,3226546,0
+UPST.US,D,20211026,000000,352.5609,355.7199,310.02,327.08,7312937,0
+UPST.US,D,20211027,000000,320,334.81,311.5,314.5,3677034,0
+UPST.US,D,20211028,000000,328.17,336.76,321.4601,330,3087693,0
+UPST.US,D,20211029,000000,329.37,340.99,318.48,322.04,2804819,0
+UPST.US,D,20211101,000000,323.78,346.88,323.02,344.73,3517136,0
+UPST.US,D,20211102,000000,348,355.42,332.88,344.09,2601490,0
+UPST.US,D,20211103,000000,343.281,343.3,320.2,330.11,3148671,0
+UPST.US,D,20211104,000000,328.25,337,320.3301,321.71,2233367,0
+UPST.US,D,20211105,000000,325,334.99,320.25,331.56,2469534,0
+UPST.US,D,20211108,000000,340.9,342.51,321.3,334.6,3152321,0
+UPST.US,D,20211109,000000,334,338.5,307.86,313.71,6648016,0
+UPST.US,D,20211110,000000,242.75,270.8699,239.98,256.59,14442647,0
+UPST.US,D,20211111,000000,264.49,265.9899,243.5,246.02,5351441,0
+UPST.US,D,20211112,000000,246.4604,265.7,244.8,264.18,5418842,0
+UPST.US,D,20211115,000000,260.518,261.99,232.5,233.78,7801638,0
+UPST.US,D,20211116,000000,230.69,241,227.1,236.01,4008370,0
+UPST.US,D,20211117,000000,235.69,247.7,231.32,232.02,2974969,0
+UPST.US,D,20211118,000000,234.64,238.45,223.01,226.37,3495231,0
+UPST.US,D,20211119,000000,227.52,228.63,205.29,206.97,6476804,0
+UPST.US,D,20211122,000000,210.74,215.29,197.551,205.49,5857508,0
+UPST.US,D,20211123,000000,203.83,205.9899,189,197.36,5666837,0
+UPST.US,D,20211124,000000,191.2856,210.01,190.23,207.6,4320503,0
+UPST.US,D,20211126,000000,200.08,212.67,200.08,209.41,2185140,0
+UPST.US,D,20211129,000000,214.93,217.4123,201.7208,212.51,3665120,0
+UPST.US,D,20211130,000000,213.11,220.21,204.15,204.89,4677505,0
+UPST.US,D,20211201,000000,206.29,209.03,176.0035,179.65,6304101,0
+UPST.US,D,20211202,000000,179.65,185,159.66,177,10661260,0
+UPST.US,D,20211203,000000,187.68,191.7599,167.67,171.59,7713525,0
+UPST.US,D,20211206,000000,166.9,180.71,157.26,176.16,4783662,0
+UPST.US,D,20211207,000000,183.21,198.02,181.12,193.88,4981413,0
+UPST.US,D,20211208,000000,193.21,199.8,182.83,194.37,4457701,0
+UPST.US,D,20211209,000000,192,197.18,176.83,179.6,4463835,0
+UPST.US,D,20211210,000000,180.8027,183.1737,159.04,160.75,7049853,0
+UPST.US,D,20211213,000000,160.79,163.7899,149.435,151.06,6843274,0
+UPST.US,D,20211214,000000,147,147.89,137.85,144.95,8425948,0
+UPST.US,D,20211215,000000,144.8749,156.3899,141,154.23,6309170,0
+UPST.US,D,20211216,000000,158.078,159.7,138.11,140.64,6866153,0
+UPST.US,D,20211217,000000,136.7076,140.8648,128.45,139.18,6523630,0
+UPST.US,D,20211220,000000,134.015,136.47,129.5,131.5,4792528,0
+UPST.US,D,20211221,000000,135.43,150.83,134.2,149.48,5556147,0
+UPST.US,D,20211222,000000,145.4467,150.8199,142.22,145.28,4402235,0
+UPST.US,D,20211223,000000,145.75,149.56,142.57,148.14,2565861,0
+UPST.US,D,20211227,000000,151.52,163.2,150.81,160.04,5085168,0
+UPST.US,D,20211228,000000,162.11,162.8144,147.8,148.97,5138978,0
+UPST.US,D,20211229,000000,148.91,150.5273,141.06,147.9,3769886,0
+UPST.US,D,20211230,000000,147.27,162.7644,146.4,155.43,5677738,0
+UPST.US,D,20211231,000000,153.23,156.9,151.07,151.3,2545018,0
+UPST.US,D,20220103,000000,153.62,155.6,144.12,144.66,3554680,0
+UPST.US,D,20220104,000000,144.91,146.83,133.34,136.58,5711668,0
+UPST.US,D,20220105,000000,135.122,142.74,123.1,123.82,6367836,0
+UPST.US,D,20220106,000000,122.5,124.3,113.32,118.43,7782471,0
+UPST.US,D,20220107,000000,119.03,125.25,114.5767,116.95,5847460,0
+UPST.US,D,20220110,000000,113.51,114.6099,107.29,114.42,8062185,0
+UPST.US,D,20220111,000000,113.35,124.65,112.1,121.06,5315342,0
+UPST.US,D,20220112,000000,125.6,128.2899,117.1975,118.41,5298826,0
+UPST.US,D,20220113,000000,119.28,120.97,108.56,109.25,4647158,0
+UPST.US,D,20220114,000000,107.85,114.2811,107.6285,111.11,4903488,0
+UPST.US,D,20220118,000000,107.5,115.28,105.3,109.91,5949749,0
+UPST.US,D,20220119,000000,110.53,112.88,105.49,106.01,3993883,0
+UPST.US,D,20220120,000000,108,117.76,106.6,107.15,5544075,0
+UPST.US,D,20220121,000000,105.002,106.2799,91.83,92.72,9072056,0
+UPST.US,D,20220124,000000,86.4011,92.15,75.15,91.36,12901358,0
+UPST.US,D,20220125,000000,88.64,98.27,88.34,94.2,7108285,0
+UPST.US,D,20220126,000000,98.23,106.0696,94,96.05,9932891,0
+UPST.US,D,20220127,000000,100.5,103,87.03,90.13,9377020,0
+UPST.US,D,20220128,000000,89.04,96.69,87.26,95,6893487,0
+UPST.US,D,20220131,000000,96.17,110.01,95,109.01,6743996,0
+UPST.US,D,20220201,000000,111.3,120.748,106.4,117.33,11496993,0
+UPST.US,D,20220202,000000,115.04,116.4,103.11,105.79,7537776,0
+UPST.US,D,20220203,000000,99.63,105.2,97.1,97.93,5422846,0
+UPST.US,D,20220204,000000,99.57,101.4,93.22,98.63,6249869,0
+UPST.US,D,20220207,000000,99.49,105.1499,95.28,96.04,4936260,0
+UPST.US,D,20220208,000000,95,100.91,94.67,99.97,4141273,0
+UPST.US,D,20220209,000000,102.893,113.2438,102.765,112.29,6599656,0
+UPST.US,D,20220210,000000,107.84,120.04,102.18,106,11233226,0
+UPST.US,D,20220211,000000,106.12,108.88,98.25,100.02,6731495,0
+UPST.US,D,20220214,000000,100.03,108.78,97.5487,104.6,7228030,0
+UPST.US,D,20220215,000000,107.5,109.8736,98.8,109.11,18893985,0
+UPST.US,D,20220216,000000,137.2,150.1,133.03,148.01,33837962,0
+UPST.US,D,20220217,000000,157.2,157.3899,136.561,139.63,21890329,0
+UPST.US,D,20220218,000000,139.38,144.28,126.42,130.05,12845912,0
+UPST.US,D,20220222,000000,127.3,134.78,119.325,120.51,10515970,0
+UPST.US,D,20220223,000000,123.94,126.04,111.71,112.43,9434580,0
+UPST.US,D,20220224,000000,104,132.49,101.8,131.55,13921342,0
+UPST.US,D,20220225,000000,134,139.539,126.43,135.88,11202397,0
+UPST.US,D,20220228,000000,136.84,158.66,136.6,157.99,17160938,0
+UPST.US,D,20220301,000000,160,161,144.13,145.4,12414166,0
+UPST.US,D,20220302,000000,148.69,157.75,139.5,156.935,11287884,0
+UPST.US,D,20220303,000000,153.6,156.92,143.58,150.06,10955683,0
+UPST.US,D,20220304,000000,151.4,151.67,126.001,128.27,17433378,0
+UPST.US,D,20220307,000000,129.01,134.94,111.81,112.5,14597325,0
+UPST.US,D,20220308,000000,113.51,121,107.03,112,15815249,0
+UPST.US,D,20220309,000000,120.79,123.431,113.83,117.14,13439423,0
+UPST.US,D,20220310,000000,115.39,119.3698,107,112.7,11410724,0
+UPST.US,D,20220311,000000,114,114.6661,100,100.08,13305985,0
+UPST.US,D,20220314,000000,98,98.4699,85.8,89.34,16966278,0
+UPST.US,D,20220315,000000,90.57,98.8,85,97.48,17654291,0
+UPST.US,D,20220316,000000,101,108.45,97.78,106.95,18429549,0
+UPST.US,D,20220317,000000,105,118.3499,102.55,116.57,14887014,0
+UPST.US,D,20220318,000000,114.3,126.35,113.91,125.47,14864182,0
+UPST.US,D,20220321,000000,124.04,133.8,122.7535,125.85,14454190,0
+UPST.US,D,20220322,000000,113,130.31,112,127.23,24467917,0
+UPST.US,D,20220323,000000,123.25,127.3316,118,118.67,11116956,0
+UPST.US,D,20220324,000000,120,120.83,111.41,115.45,11260560,0
+UPST.US,D,20220325,000000,114.255,114.74,99.75,103.77,13385483,0
+UPST.US,D,20220328,000000,104.3,109.62,101.0834,108.16,10223961,0
+UPST.US,D,20220329,000000,111.95,122.97,110.28,120.17,16719395,0
+UPST.US,D,20220330,000000,117.12,125.4,112.65,114.14,12155227,0
+UPST.US,D,20220331,000000,113.797,116,108.88,109.09,9253048,0
+UPST.US,D,20220401,000000,109.26,111.99,105.5601,109.03,8758793,0
+UPST.US,D,20220404,000000,110.95,116.9,110.3065,113.85,8407607,0
+UPST.US,D,20220405,000000,113.61,114.2999,102.41,103.72,9985450,0
+UPST.US,D,20220406,000000,101.67,101.67,93.75,97.3,13593123,0
+UPST.US,D,20220407,000000,97.59,99.5,91.12,95.3,9989958,0
+UPST.US,D,20220408,000000,93.82,96.4499,90.4401,91.17,8988444,0
+UPST.US,D,20220411,000000,88.66,91.35,86.68,89.73,8731866,0
+UPST.US,D,20220412,000000,93.77,95.36,83.51,83.96,11783144,0
+UPST.US,D,20220413,000000,83.87,88.8,82.08,88.02,8371860,0
+UPST.US,D,20220414,000000,87.61,88.62,82.34,82.61,9169016,0
+UPST.US,D,20220418,000000,82.29,83.88,79.01,81.72,8451402,0
+UPST.US,D,20220419,000000,81.59,88.02,81.28,87.5,7136254,0
+UPST.US,D,20220420,000000,87.9,88.72,78.44,79.63,10153799,0
+UPST.US,D,20220421,000000,81.76,83.0899,72.5,75.3,11187398,0
+UPST.US,D,20220422,000000,75.22,77.55,72.95,74.93,9213425,0
+UPST.US,D,20220425,000000,74.83,80.65,74.31,79.59,8505359,0
+UPST.US,D,20220426,000000,77.84,79.29,73.8,75.49,6521683,0
+UPST.US,D,20220427,000000,74.58,77.38,71.09,71.84,6507631,0
+UPST.US,D,20220428,000000,74.23,80.28,71.54,78.1,9306866,0
+UPST.US,D,20220429,000000,77.47,83.97,74.69,75.02,7514625,0
+UPST.US,D,20220502,000000,73.14,83.62,72.45,83.6,7461269,0
+UPST.US,D,20220503,000000,82.235,86.0549,80.16,85.46,5908726,0
+UPST.US,D,20220504,000000,83.725,94.43,83.5,93.57,11244086,0
+UPST.US,D,20220505,000000,90.5138,92.17,86.72,89.04,6928779,0
+UPST.US,D,20220506,000000,88.34,89.7,79.57,83.89,7899569,0
+UPST.US,D,20220509,000000,80.85,85.76,76.23,77.13,18088517,0
+UPST.US,D,20220510,000000,33.98,38.47,29.02,33.61,68822497,0
+UPST.US,D,20220511,000000,31.64,32.47,25.43,28,28747828,0
+UPST.US,D,20220512,000000,27.41,33.65,26.78,32.78,17912412,0
+UPST.US,D,20220513,000000,35.25,38.2899,33.16,38.13,16614754,0
+UPST.US,D,20220516,000000,37.38,40.33,36.99,37.79,8817813,0
+UPST.US,D,20220517,000000,38.89,46.87,38.68,46.66,17297676,0
+UPST.US,D,20220518,000000,43.65,52.9999,43.35,48.34,24315631,0
+UPST.US,D,20220519,000000,49,54.75,44.05,51.58,19498753,0
+UPST.US,D,20220520,000000,48.43,50.44,40.13,44.7,23575263,0
+UPST.US,D,20220523,000000,43.52,45.1,41.04,41.95,8816624,0
+UPST.US,D,20220524,000000,40.2,40.6,35.5,37.15,10413570,0
+UPST.US,D,20220525,000000,37.3901,41.15,36.6201,40.47,7670662,0
+UPST.US,D,20220526,000000,38.64,44.37,38.6,43.1,6699772,0
+UPST.US,D,20220527,000000,44.21,51.41,43.37,50.33,12756655,0
+UPST.US,D,20220531,000000,51.66,54.69,48.2,50.4,12798381,0
+UPST.US,D,20220601,000000,52.14,54.15,45.25,45.96,10214041,0
+UPST.US,D,20220602,000000,45,53.11,43.48,51.71,8730274,0
+UPST.US,D,20220603,000000,49.27,50.7674,46.44,48.54,6496786,0
+UPST.US,D,20220606,000000,50.34,51.11,45.65,46.1,5305336,0
+UPST.US,D,20220607,000000,45.38,46.6978,43.9,45.54,6649629,0
+UPST.US,D,20220608,000000,45.155,47.46,42.85,43.35,6034293,0
+UPST.US,D,20220609,000000,44.09,44.5,38.81,39.67,8168941,0
+UPST.US,D,20220610,000000,38.695,39.73,36.35,37.49,6885027,0
+UPST.US,D,20220613,000000,34.6503,35.92,32.48,33.61,7887705,0
+UPST.US,D,20220614,000000,34.1,35.64,33.354,34.27,5108618,0
+UPST.US,D,20220615,000000,34.7,36.35,33.6,34.99,5933853,0
+UPST.US,D,20220616,000000,33.185,33.7094,30.61,32.08,6175164,0
+UPST.US,D,20220617,000000,32.19,35.3,32.15,35.14,5901884,0
+UPST.US,D,20220621,000000,36.8,39.68,36.31,38.23,6189485,0
+UPST.US,D,20220622,000000,36.94,39.29,35.78,36.05,4351203,0
+UPST.US,D,20220623,000000,36.8,38.915,35.7204,38.74,4707113,0
+UPST.US,D,20220624,000000,39.72,41.3,38.8,40.95,7497030,0
+UPST.US,D,20220627,000000,40.84,41.2,37.65,38.78,4753255,0
+UPST.US,D,20220628,000000,38.86,39.28,35.37,35.85,4766654,0
+UPST.US,D,20220629,000000,31.49,34.24,31.4,32.19,9706159,0
+UPST.US,D,20220630,000000,31.07,32.11,29.89,31.62,5781602,0
+UPST.US,D,20220701,000000,32.06,33.37,31.27,32.82,4344594,0
+UPST.US,D,20220705,000000,32.38,35.48,30.95,35.46,5203698,0
+UPST.US,D,20220706,000000,34.96,36.25,32.65,33.09,5702359,0
+UPST.US,D,20220707,000000,33.4,34.4,32.12,33.74,9352077,0
+UPST.US,D,20220708,000000,26.83,27.61,26,27.09,28769344,0
+UPST.US,D,20220711,000000,25.95,28.63,25.91,27.03,13430529,0
+UPST.US,D,20220712,000000,26.8,27.3299,25.51,26.6,7623372,0
+UPST.US,D,20220713,000000,25.44,26.01,24.82,25.13,9058984,0
+UPST.US,D,20220714,000000,24.93,25.25,23.78,24.18,5940600,0
+UPST.US,D,20220715,000000,24.57,26.38,24.17,25.73,6529127,0
+UPST.US,D,20220718,000000,26.48,28.63,26.08,26.1,6760801,0
+UPST.US,D,20220719,000000,27.63,28.73,26.26,28.29,6853212,0
+UPST.US,D,20220720,000000,28.3,31.2,28.1,28.68,9280449,0
+UPST.US,D,20220721,000000,28.68,29.2886,27,28.45,7444121,0
+UPST.US,D,20220722,000000,28.13,28.31,25.55,26.03,5431486,0
+UPST.US,D,20220725,000000,25.9,26.025,24.5,24.6,5095837,0
+UPST.US,D,20220726,000000,23.9,24.1,22.4155,22.66,6510594,0
+UPST.US,D,20220727,000000,23.28,25.21,22.76,24.77,6911240,0
+UPST.US,D,20220728,000000,24.46,25.21,23.1,24.37,6808201,0
+UPST.US,D,20220729,000000,24.13,24.77,23.62,24.33,3907613,0
+UPST.US,D,20220801,000000,24.03,24.57,23.17,23.94,5652082,0
+UPST.US,D,20220802,000000,23.34,26.7,23.28,25.44,10618673,0
+UPST.US,D,20220803,000000,26.67,30.42,26.41,29.06,12024319,0
+UPST.US,D,20220804,000000,28.98,30.88,27.73,28.33,7733098,0
+UPST.US,D,20220805,000000,27.405,30.37,26.83,29.6,11041156,0
+UPST.US,D,20220808,000000,31.21,34.99,31.06,32.27,23751959,0
+UPST.US,D,20220809,000000,28.24,33.49,27.52,28.45,21850434,0
+UPST.US,D,20220810,000000,29.955,33.9144,28.51,33.5,18630148,0
+UPST.US,D,20220811,000000,34.375,35.46,30.9296,31.71,12420082,0
+UPST.US,D,20220812,000000,32.37,35.1856,31.72,34.76,8940681,0
+UPST.US,D,20220815,000000,33.95,35.2884,32.34,33.08,7882056,0
+UPST.US,D,20220816,000000,32.93,37.67,30.78,36.28,15478018,0
+UPST.US,D,20220817,000000,34.93,36.5,32.5301,33.01,11354207,0
+UPST.US,D,20220818,000000,33.27,33.29,30.7025,31.13,8599147,0
+UPST.US,D,20220819,000000,30,30.05,28.2,28.46,7461176,0
+UPST.US,D,20220822,000000,27.262,28.59,26.27,26.84,7525249,0
+UPST.US,D,20220823,000000,26.975,28.22,26.32,26.65,5573493,0
+UPST.US,D,20220824,000000,27.01,27.9402,26.52,26.85,5007274,0
+UPST.US,D,20220825,000000,27.35,28.22,26.72,28.11,6940824,0
+UPST.US,D,20220826,000000,27.99,28.31,25.1,25.21,8996562,0
+UPST.US,D,20220829,000000,24.84,26.0335,24.76,25.52,5273406,0
+UPST.US,D,20220830,000000,25.93,26.5,24.25,25.03,5094624,0
+UPST.US,D,20220831,000000,25.74,26.68,25.38,25.9,9094398,0
+UPST.US,D,20220901,000000,25.22,26.07,24.25,25.95,6069510,0
+UPST.US,D,20220902,000000,26.64,26.9,24.26,24.38,6343932,0
+UPST.US,D,20220906,000000,24.28,25,23.4,24.53,5081781,0
+UPST.US,D,20220907,000000,24.28,26.99,24.24,26.65,4806871,0
+UPST.US,D,20220908,000000,26.155,27.09,25.51,26.76,4738114,0
+UPST.US,D,20220909,000000,27.5,28.58,27.37,27.53,6579564,0
+UPST.US,D,20220912,000000,27.66,29.3346,27.1409,28.01,6511721,0
+UPST.US,D,20220913,000000,25.92,26.39,24.96,24.97,7928840,0
+UPST.US,D,20220914,000000,25.4,25.74,24.16,25.31,6540007,0
+UPST.US,D,20220915,000000,24.57,26.67,24.54,25.96,6251464,0
+UPST.US,D,20220916,000000,25.52,25.64,23.95,24.47,7760574,0
+UPST.US,D,20220919,000000,23.84,24.66,22.7222,23.46,7339897,0
+UPST.US,D,20220920,000000,23,23.83,22.63,23.03,6531443,0
+UPST.US,D,20220921,000000,22.9,24.99,22.57,22.87,9904656,0
+UPST.US,D,20220922,000000,22.97,23.11,21.16,21.31,7719500,0
+UPST.US,D,20220923,000000,21.11,21.8,20.41,21.5,6329741,0
+UPST.US,D,20220926,000000,21.59,22.48,20.79,20.8,5327502,0
+UPST.US,D,20220927,000000,21.68,22.65,21,21.27,5275504,0
+UPST.US,D,20220928,000000,21.5,22.69,21.14,22.47,4682839,0
+UPST.US,D,20220929,000000,21.81,21.92,20.22,21,7566624,0
+UPST.US,D,20220930,000000,20.97,21.99,20.7,20.79,5443832,0
+UPST.US,D,20221003,000000,20.97,21.13,20.2,20.54,5931181,0
+UPST.US,D,20221004,000000,21.2,22.66,21.2,22.52,7863439,0
+UPST.US,D,20221005,000000,21.76,22.09,20.95,21.74,3951303,0
+UPST.US,D,20221006,000000,21.81,22.99,21.54,22.58,6168602,0
+UPST.US,D,20221007,000000,21.808,21.89,20.62,20.88,5480867,0
+UPST.US,D,20221010,000000,21.16,21.93,20.44,21.53,4337146,0
+UPST.US,D,20221011,000000,21.61,24.09,20.55,23.31,8340124,0
+UPST.US,D,20221012,000000,23.32,25.07,22.81,24.7,6597560,0
+UPST.US,D,20221013,000000,22.932,25.77,22.16,24.33,8525228,0
+UPST.US,D,20221014,000000,25.155,25.6,22.5456,22.94,4873099,0
+UPST.US,D,20221017,000000,23.91,24.42,22.95,23.15,5725972,0
+UPST.US,D,20221018,000000,24.5,26.095,24.2,24.9,8761918,0
+UPST.US,D,20221019,000000,24.42,25.035,22.25,22.87,8152559,0
+UPST.US,D,20221020,000000,22.92,24.74,22.73,22.77,4973535,0
+UPST.US,D,20221021,000000,22.52,22.6,21.01,21.85,7576045,0
+UPST.US,D,20221024,000000,21.7125,21.7125,20.12,21.26,6146343,0
+UPST.US,D,20221025,000000,20.68,23.82,20.66,23.78,7480750,0
+UPST.US,D,20221026,000000,23.31,25.19,23.03,23.67,4544599,0
+UPST.US,D,20221027,000000,23.88,23.98,22.64,23.35,3637447,0
+UPST.US,D,20221028,000000,23.25,23.97,22.76,23.68,3125275,0
+UPST.US,D,20221031,000000,23.35,25.53,23.14,23.18,5314624,0
+UPST.US,D,20221101,000000,24.67,25.14,22.03,22.17,6024470,0
+UPST.US,D,20221102,000000,22.12,22.1953,20.3501,20.43,7371946,0
+UPST.US,D,20221103,000000,20.25,20.7,19.52,19.77,6407494,0
+UPST.US,D,20221104,000000,20.49,20.7,18.81,19.37,6316080,0
+UPST.US,D,20221107,000000,19.52,19.7,17.93,18.62,6298767,0
+UPST.US,D,20221108,000000,18.182,19.64,17.58,19.04,9781814,0
+UPST.US,D,20221109,000000,15.2,17.44,14.02,17.06,17873687,0
+UPST.US,D,20221110,000000,18.52,21.89,18.16,21.7,12070015,0
+UPST.US,D,20221111,000000,21.01,23.24,20.87,22.54,6042528,0
+UPST.US,D,20221114,000000,22.01,22.54,20.34,20.56,6262153,0
+UPST.US,D,20221115,000000,21.39,23.49,21.02,21.64,8714333,0
+UPST.US,D,20221116,000000,20.9,21.25,19.34,20.2,6426788,0
+UPST.US,D,20221117,000000,19.49,19.6468,18.83,19.46,4322414,0
+UPST.US,D,20221118,000000,20,20.18,18.68,19.21,3859817,0
+UPST.US,D,20221121,000000,18.63,19.4,18.08,18.56,3991172,0
+UPST.US,D,20221122,000000,18.71,19.005,17.8,18.1,4279194,0
+UPST.US,D,20221123,000000,18.21,18.59,17.97,18.28,2937827,0
+UPST.US,D,20221125,000000,18,20,17.82,18.52,1376211,0
+UPST.US,D,20221128,000000,18.11,19.15,17.77,18.27,3305950,0
+UPST.US,D,20221129,000000,18.44,19.88,18.31,18.6,4026900,0
+UPST.US,D,20221130,000000,18.8,19.55,17.73,19.55,6487271,0
+UPST.US,D,20221201,000000,20,20.09,18.7,19.04,4596586,0
+UPST.US,D,20221202,000000,18.7,19.1,18.35,18.67,3484188,0
+UPST.US,D,20221205,000000,18.74,18.89,17.31,17.32,4167940,0
+UPST.US,D,20221206,000000,17.402,17.48,16.42,17.13,4713077,0
+UPST.US,D,20221207,000000,17,17.22,16.45,16.86,2177943,0
+UPST.US,D,20221208,000000,17.085,17.67,16.4115,17.15,2983189,0
+UPST.US,D,20221209,000000,17,17.51,16.62,17.08,2515469,0
+UPST.US,D,20221212,000000,17.25,17.641,16.81,17.36,3554309,0
+UPST.US,D,20221213,000000,18.91,19.12,16.66,17.08,5865665,0
+UPST.US,D,20221214,000000,16.95,17.54,16.6791,16.82,4417601,0
+UPST.US,D,20221215,000000,16.34,16.57,15.7,15.86,3961683,0
+UPST.US,D,20221216,000000,15.57,15.97,14.97,15.34,4674785,0
+UPST.US,D,20221219,000000,15.38,15.38,14.32,14.55,3705513,0
+UPST.US,D,20221220,000000,14.375,15.06,14.19,14.4,2798310,0
+UPST.US,D,20221221,000000,14.4,14.6,13.91,14.03,3620142,0
+UPST.US,D,20221222,000000,13.64,13.73,12.88,13.32,4093996,0
+UPST.US,D,20221223,000000,13.27,13.42,12.89,13.2,2362792,0
+UPST.US,D,20221227,000000,12.99,13.03,12.23,12.4,3750699,0
+UPST.US,D,20221228,000000,12.25,12.56,12.01,12.25,3332393,0
+UPST.US,D,20221229,000000,12.47,13.19,12.245,13.16,4808865,0
+UPST.US,D,20221230,000000,12.72,13.265,12.63,13.22,3280679,0
+UPST.US,D,20230103,000000,13.58,13.7999,12.53,12.89,3752303,0
+UPST.US,D,20230104,000000,13.12,14.5,13.02,13.87,5289003,0
+UPST.US,D,20230105,000000,13.54,13.6045,12.95,13,3837050,0
+UPST.US,D,20230106,000000,12.97,13.545,12.8601,13.09,3697942,0
+UPST.US,D,20230109,000000,13.48,14.09,13.37,13.48,3406463,0
+UPST.US,D,20230110,000000,13.35,14.3,13.22,14.21,2618323,0
+UPST.US,D,20230111,000000,14.36,15.83,14.19,15.4,7671676,0
+UPST.US,D,20230112,000000,15.55,17.51,14.97,17.21,8588116,0
+UPST.US,D,20230113,000000,16.43,18.1,16.15,16.99,8868887,0
+UPST.US,D,20230117,000000,17.02,18.3327,16.63,17.29,5803100,0
+UPST.US,D,20230118,000000,17.78,18.1899,16.3938,16.48,6094669,0
+UPST.US,D,20230119,000000,15.9299,16.02,15.15,15.57,5773148,0
+UPST.US,D,20230120,000000,15.63,17.5,15.63,17.29,6926663,0
+UPST.US,D,20230123,000000,17.64,18.76,17.05,18.57,7488439,0
+UPST.US,D,20230124,000000,18.19,19.55,17.84,17.99,6882513,0
+UPST.US,D,20230125,000000,17.47,18.274,16.55,18.14,5080589,0
+UPST.US,D,20230126,000000,18.75,18.9,17.26,17.43,4452892,0
+UPST.US,D,20230127,000000,17.55,19.455,17.45,19.25,9566522,0
+UPST.US,D,20230130,000000,18.82,20.35,18.3,18.76,9936841,0
+UPST.US,D,20230131,000000,20.4,20.7,17.61,18.68,11031156,0
+UPST.US,D,20230201,000000,18.36,20.43,18.34,20.2,7432324,0
+UPST.US,D,20230202,000000,21.5,26.35,21.5,23.85,17585049,0
+UPST.US,D,20230203,000000,21.64,24.1799,21.55,22.1,8204291,0
+UPST.US,D,20230206,000000,21.36,21.85,20.4,21.04,5186628,0
+UPST.US,D,20230207,000000,21.04,21.18,19.43,20.5,6083759,0
+UPST.US,D,20230208,000000,20.475,21.3005,18.94,18.96,6310871,0
+UPST.US,D,20230209,000000,18.03,18.45,16.5,16.53,9719090,0
+UPST.US,D,20230210,000000,16.4,16.65,15.75,16.31,5916151,0
+UPST.US,D,20230213,000000,16.21,16.25,15.48,16.09,5915543,0
+UPST.US,D,20230214,000000,15.75,17.3,15.28,16.85,14872794,0
+UPST.US,D,20230215,000000,18.51,21.97,18.2,21.59,29331068,0
+UPST.US,D,20230216,000000,20.27,20.74,18.815,18.93,9925727,0
+UPST.US,D,20230217,000000,18.55,19.2894,17.7,18.32,6788856,0
+UPST.US,D,20230221,000000,17.74,18.58,17.46,18.55,4071260,0
+UPST.US,D,20230222,000000,18.47,20.31,18.01,18.57,7294766,0
+UPST.US,D,20230223,000000,19.02,19.17,17.58,18.52,4389660,0
+UPST.US,D,20230224,000000,17.95,18.42,17.62,18.04,3767069,0
+UPST.US,D,20230227,000000,18.23,18.33,17.48,18.25,3744743,0
+UPST.US,D,20230228,000000,18.06,19.38,18.06,18.51,5325594,0
+UPST.US,D,20230301,000000,18.67,18.735,17.62,17.935,3828814,0
+UPST.US,D,20230302,000000,17.47,17.74,16.51,17.67,5790157,0
+UPST.US,D,20230303,000000,18,19.0899,17.73,18.82,4792504,0
+UPST.US,D,20230306,000000,19.19,19.9,18.57,18.6,4486095,0
+UPST.US,D,20230307,000000,18.15,18.89,17.34,17.39,4416861,0
+UPST.US,D,20230308,000000,17.5,17.8397,17.0501,17.62,2953566,0
+UPST.US,D,20230309,000000,17.34,17.56,16.2,16.22,5317285,0
+UPST.US,D,20230310,000000,15.95,16.01,15.01,15.51,5664556,0
+UPST.US,D,20230313,000000,15.18,15.76,14.3155,15.27,5206943,0
+UPST.US,D,20230314,000000,16.08,16.33,14.33,14.63,6253640,0
+UPST.US,D,20230315,000000,14.16,15.36,14.02,15.17,7599201,0
+UPST.US,D,20230316,000000,14.86,15.81,14.52,15.8,5903903,0
+UPST.US,D,20230317,000000,15.74,16.0425,14.93,15.23,3569358,0
+UPST.US,D,20230320,000000,15.16,15.21,13.9214,14.17,5252143,0
+UPST.US,D,20230321,000000,14.6,15.53,14.321,15.21,4845367,0
+UPST.US,D,20230322,000000,15.32,15.69,14.1,14.11,5516865,0
+UPST.US,D,20230323,000000,14.36,14.78,13.095,13.58,7572486,0
+UPST.US,D,20230324,000000,13.4,13.58,12.85,12.94,7004130,0
+UPST.US,D,20230327,000000,13.32,13.33,12.84,13.13,3751294,0
+UPST.US,D,20230328,000000,13.05,13.3,12.72,12.99,4049151,0
+UPST.US,D,20230329,000000,13.29,13.8,13.21,13.74,3950280,0
+UPST.US,D,20230330,000000,13.93,14.49,13.625,14.19,4055702,0
+UPST.US,D,20230331,000000,14.38,15.94,14.2,15.89,10383229,0
+UPST.US,D,20230403,000000,15.7,16.43,15.56,16.34,5469232,0
+UPST.US,D,20230404,000000,16.25,16.4557,15.57,16.07,3504277,0
+UPST.US,D,20230405,000000,15.66,16.92,15.6,16.8,6232928,0
+UPST.US,D,20230406,000000,16.62,17.37,16.12,16.98,4623523,0
+UPST.US,D,20230410,000000,16.695,17.2508,16.43,17.18,2990628,0
+UPST.US,D,20230411,000000,16.99,17.75,16.8955,17.74,4186213,0
+UPST.US,D,20230412,000000,18.29,18.29,16.3301,16.39,5609823,0
+UPST.US,D,20230413,000000,16.66,17.13,15.7101,15.77,3513099,0
+UPST.US,D,20230414,000000,15.84,16.35,14.91,15.4,3941539,0
+UPST.US,D,20230417,000000,15.447,15.615,14.96,15.47,2466360,0
+UPST.US,D,20230418,000000,15.5,15.76,15.18,15.64,1878559,0
+UPST.US,D,20230419,000000,15.4,15.93,15.31,15.77,1801968,0
+UPST.US,D,20230420,000000,15.45,15.6114,15.15,15.29,2288352,0
+UPST.US,D,20230421,000000,15.17,15.39,14.97,15.02,2287071,0
+UPST.US,D,20230424,000000,15,15.2,14.515,14.82,2001510,0
+UPST.US,D,20230425,000000,14.7,14.985,14.48,14.51,2130352,0
+UPST.US,D,20230426,000000,14.63,15.04,14.13,14.31,2009891,0
+UPST.US,D,20230427,000000,14.37,14.91,14.135,14.47,2709229,0
+UPST.US,D,20230428,000000,14.47,14.7,13.77,13.9,4443750,0
+UPST.US,D,20230501,000000,13.84,14.05,12.9213,12.98,6968773,0
+UPST.US,D,20230502,000000,12.88,13.0225,12.01,12.1,6946778,0
+UPST.US,D,20230503,000000,12.12,12.87,11.93,12.21,5170553,0
+UPST.US,D,20230504,000000,12.19,12.705,12.01,12.46,3566529,0
+UPST.US,D,20230505,000000,12.62,13.39,12.62,13.24,5273257,0
+UPST.US,D,20230508,000000,13.25,13.715,12.94,13.38,3981012,0
+UPST.US,D,20230509,000000,13.17,14.13,13,14.09,15239241,0
+UPST.US,D,20230510,000000,19.64,19.78,17.48,18.97,29984042,0
+UPST.US,D,20230511,000000,19.15,19.5,16.6905,16.77,10169193,0
+UPST.US,D,20230512,000000,17,17.01,15.88,16.39,4991514,0
+UPST.US,D,20230515,000000,16.23,20.64,16.13,20.26,18967564,0
+UPST.US,D,20230516,000000,20,20.4,18.75,19.38,9847592,0
+UPST.US,D,20230517,000000,19.4,22.23,19.4,21.39,14206583,0
+UPST.US,D,20230518,000000,21.65,24.9,21.56,24.59,17978872,0
+UPST.US,D,20230519,000000,24.62,24.89,22.68,23.05,10355097,0
+UPST.US,D,20230522,000000,23.38,29.36,22.93,27.65,24507676,0
+UPST.US,D,20230523,000000,27.39,29.99,25.91,25.98,20129113,0
+UPST.US,D,20230524,000000,25.2,26.8799,24.78,26.65,12570496,0
+UPST.US,D,20230525,000000,27.825,27.9,23.59,23.73,14088002,0
+UPST.US,D,20230526,000000,23.62,25.33,23.5,24.87,8195911,0
+UPST.US,D,20230530,000000,25.615,29.41,25.1,29.09,12167625,0
+UPST.US,D,20230531,000000,28.65,29.25,26.82,27.24,8496055,0
+UPST.US,D,20230601,000000,26.62,32.02,25.88,29.75,16560309,0
+UPST.US,D,20230602,000000,30.81,31.14,28.81,29.57,9942994,0
+UPST.US,D,20230605,000000,29.57,30.68,28.02,28.23,6937520,0
+UPST.US,D,20230606,000000,27.86,31.65,27.48,31.08,11069245,0
+UPST.US,D,20230607,000000,31.78,32.5,28.39,28.54,13239567,0
+UPST.US,D,20230608,000000,28.98,33.42,28.03,32.76,16162033,0
+UPST.US,D,20230609,000000,32.38,33.86,31.2,32.09,10074188,0
+UPST.US,D,20230612,000000,32.66,34.86,32.45,33.72,10151938,0
+UPST.US,D,20230613,000000,34.74,37.04,33.86,36.97,13273269,0
+UPST.US,D,20230614,000000,37.5,38.62,34.92,37.03,15542822,0
+UPST.US,D,20230615,000000,36,38.24,35.16,37.7,10957695,0
+UPST.US,D,20230616,000000,38.3,38.84,36.83,37.24,8142461,0
+UPST.US,D,20230620,000000,36.75,37.67,33.09,33.39,9803363,0
+UPST.US,D,20230621,000000,33.36,33.6521,30.628,31.72,9462749,0
+UPST.US,D,20230622,000000,31,33.0858,30.4,31.99,6583850,0
+UPST.US,D,20230623,000000,30.51,31.11,28.99,30.12,15905412,0
+UPST.US,D,20230626,000000,31.01,31.33,29.521,30.2,5603529,0
+UPST.US,D,20230627,000000,30.99,33.79,30.3,33.64,8173473,0
+UPST.US,D,20230628,000000,32.9,35.91,32.78,34.84,8520611,0
+UPST.US,D,20230629,000000,35.27,37.08,34.35,35.51,8593784,0
+UPST.US,D,20230630,000000,36.78,37.69,34.86,35.81,8125329,0
+UPST.US,D,20230703,000000,35.66,38.49,35.64,38.19,6119751,0
+UPST.US,D,20230705,000000,37.87,39.65,37.11,38.86,7480679,0
+UPST.US,D,20230706,000000,37.27,37.5705,34.38,36.64,8760037,0
+UPST.US,D,20230707,000000,36.32,38.665,36.2,36.7,6251467,0
+UPST.US,D,20230710,000000,37.17,41.27,35.7,41.24,9941577,0
+UPST.US,D,20230711,000000,41.43,44.59,40.23,43.11,13187489,0
+UPST.US,D,20230712,000000,44.63,44.91,42.05,44.08,8648903,0
+UPST.US,D,20230713,000000,44.06,47.9,43.53,47.4,8546089,0
+UPST.US,D,20230714,000000,47.45,48.8965,45.2351,46.53,8778413,0
+UPST.US,D,20230717,000000,46.27,53.8674,45.58,52.91,13609600,0
+UPST.US,D,20230718,000000,52.15,55.94,51.87,53.95,12425327,0
+UPST.US,D,20230719,000000,55.26,61.5,54.89,58.4,23116102,0
+UPST.US,D,20230720,000000,56.3,58.4,53.4,55.39,12863451,0
+UPST.US,D,20230721,000000,56.75,57.75,52.353,54.17,8796985,0
+UPST.US,D,20230724,000000,54.15,55.75,52.1401,53.64,6429132,0
+UPST.US,D,20230725,000000,55.16,65.98,54.71,62.99,24504020,0
+UPST.US,D,20230726,000000,62.38,65.64,61.62,64.16,11940345,0
+UPST.US,D,20230727,000000,66.25,67.22,57.43,58.94,15001566,0
+UPST.US,D,20230728,000000,61.41,65.6099,60.25,65.18,11789917,0
+UPST.US,D,20230731,000000,67,68.9206,65.08,68.69,12304331,0
+UPST.US,D,20230801,000000,67.16,72.58,65.46,72.09,12560062,0
+UPST.US,D,20230802,000000,69.075,71.05,64.82,67.99,11154432,0
+UPST.US,D,20230803,000000,66.94,71.0782,65.54,68.21,8140905,0
+UPST.US,D,20230804,000000,68.16,68.2099,59.5101,60.725,13573800,0
+UPST.US,D,20230807,000000,60.5,60.5,51.61,51.97,14754281,0
+UPST.US,D,20230808,000000,48.23,53.6,46.3,51.75,16934008,0
+UPST.US,D,20230809,000000,42.78,44,33.35,34.03,34562120,0
+UPST.US,D,20230810,000000,33.3,36.5,32.03,32.05,22537726,0
+UPST.US,D,20230811,000000,31.58,33.7899,30.82,33.5,15431238,0
+UPST.US,D,20230814,000000,33.35,35.1,32.2025,34.82,11575932,0
+UPST.US,D,20230815,000000,34.74,35.7099,32.95,33.11,9940775,0
+UPST.US,D,20230816,000000,32.5,33.87,32.23,32.38,7346389,0
+UPST.US,D,20230817,000000,32.41,32.7081,30.52,31.78,8999939,0
+UPST.US,D,20230818,000000,30.6,32.6158,30.4,32.09,6259589,0
+UPST.US,D,20230821,000000,32.37,33.85,31.75,33.34,6152733,0
+UPST.US,D,20230822,000000,34.27,34.53,32.1,32.57,6484251,0
+UPST.US,D,20230823,000000,32.25,33.27,31.61,32.57,6147064,0
+UPST.US,D,20230824,000000,33.05,33.21,29.93,30.37,6810526,0
+UPST.US,D,20230825,000000,30.41,31.4069,29.34,29.89,5832022,0
+UPST.US,D,20230828,000000,30.08,30.64,29.3,29.48,4186213,0
+UPST.US,D,20230829,000000,29.34,32.45,28.81,32,8040799,0
+UPST.US,D,20230830,000000,32.16,33.95,31.19,33.33,7636623,0
+UPST.US,D,20230831,000000,33.33,34.09,31.64,32.17,5789814,0
+UPST.US,D,20230901,000000,32.62,34.25,32.0105,32.95,5159172,0
+UPST.US,D,20230905,000000,32.53,33.63,32.03,33.5,4274076,0
+UPST.US,D,20230906,000000,33.4,35.57,32.18,32.61,7717892,0
+UPST.US,D,20230907,000000,31.85,32.16,29.46,31.78,6394822,0
+UPST.US,D,20230908,000000,31.67,32.37,30.35,30.57,4365366,0
+UPST.US,D,20230911,000000,31.09,31.5743,29.93,30.16,5584270,0
+UPST.US,D,20230912,000000,29.55,32.13,29.38,31.34,6824294,0
+UPST.US,D,20230913,000000,31.48,32.0401,30.22,30.26,4965394,0
+UPST.US,D,20230914,000000,30.46,31.195,29.8924,30.05,5025237,0
+UPST.US,D,20230915,000000,29.87,30.05,29.0201,29.64,5079972,0
+UPST.US,D,20230918,000000,29.5,29.53,28.66,28.93,3619120,0
+UPST.US,D,20230919,000000,28.7,29.15,27.85,28.53,4531102,0
+UPST.US,D,20230920,000000,29.21,30.25,27.81,27.84,5471060,0
+UPST.US,D,20230921,000000,26.76,27.45,25.92,27.09,5490916,0
+UPST.US,D,20230922,000000,27.39,27.9,26.16,26.55,4071368,0
+UPST.US,D,20230925,000000,26,26.965,25.85,26.87,3308340,0
+UPST.US,D,20230926,000000,26.37,27.1399,26.08,26.74,3979131,0
+UPST.US,D,20230927,000000,27.19,27.97,26.19,26.93,5312239,0
+UPST.US,D,20230928,000000,26.94,28.06,26.19,27.59,5513007,0
+UPST.US,D,20230929,000000,28.22,29.61,28.14,28.54,5879439,0
+UPST.US,D,20231002,000000,28.74,29.0387,27.37,27.56,4105162,0
+UPST.US,D,20231003,000000,26.93,27.3599,25.95,26.16,4060985,0
+UPST.US,D,20231004,000000,26.48,27.11,25.73,26.86,3056271,0
+UPST.US,D,20231005,000000,26.41,27.2613,25.66,26.83,3729023,0
+UPST.US,D,20231006,000000,25.6,27.7469,25.05,27.55,5849762,0
+UPST.US,D,20231009,000000,26.73,28.57,26.73,28.445,2948479,0
+UPST.US,D,20231010,000000,28.75,30.4,28.74,29.41,4454417,0
+UPST.US,D,20231011,000000,29.95,30.432,28.56,29.01,4379165,0
+UPST.US,D,20231012,000000,29.21,29.2758,27.59,27.74,4043540,0
+UPST.US,D,20231013,000000,27.8,28.15,26.51,27.13,2882172,0
+UPST.US,D,20231016,000000,27.35,29.22,26.94,28.97,4016264,0
+UPST.US,D,20231017,000000,28.5,29.5997,28.34,29.17,3250607,0
+UPST.US,D,20231018,000000,28.62,29.0399,26.51,26.8,4472173,0
+UPST.US,D,20231019,000000,26.62,27.4,26.22,26.68,4105853,0
+UPST.US,D,20231020,000000,26.43,26.78,24.5991,24.69,5198157,0
+UPST.US,D,20231023,000000,23.97,25.1473,23.12,24.37,4144704,0
+UPST.US,D,20231024,000000,24.56,25.8972,24.42,24.58,4445162,0
+UPST.US,D,20231025,000000,24.02,24.08,22.53,23.01,4657723,0
+UPST.US,D,20231026,000000,23,23.7,22.36,23.14,4123057,0
+UPST.US,D,20231027,000000,23.5,23.73,22.82,23.03,3032495,0
+UPST.US,D,20231030,000000,23.7,24.43,22.72,23.32,3594640,0
+UPST.US,D,20231031,000000,23.4,24.53,23.2578,24.03,3290897,0
+UPST.US,D,20231101,000000,24.2,24.67,23.46,24.59,3113919,0
+UPST.US,D,20231102,000000,26.03,27.47,25.64,27.43,6892037,0
+UPST.US,D,20231103,000000,28.51,30.58,28.3,30.32,8681475,0
+UPST.US,D,20231106,000000,31,31.43,28.344,29.3,8395295,0
+UPST.US,D,20231107,000000,29.35,30.2,28.79,29.41,11295293,0
+UPST.US,D,20231108,000000,21.28,22.71,20.72,21.38,22941570,0
+UPST.US,D,20231109,000000,21.8,22.73,20.95,21.12,12245819,0
+UPST.US,D,20231110,000000,21.21,21.32,19.84,20.87,7918554,0
+UPST.US,D,20231113,000000,20.57,21.95,20.2501,21.84,4687735,0
+UPST.US,D,20231114,000000,23.22,25.6211,22.82,25.43,12078121,0
+UPST.US,D,20231115,000000,25.5,27.28,24.65,26,9661294,0
+UPST.US,D,20231116,000000,25.6,25.6106,23.7601,24.27,5640975,0
+UPST.US,D,20231117,000000,24.68,25.68,23.8501,25.58,5235934,0
+UPST.US,D,20231120,000000,25.762,26.36,25.13,25.99,5422248,0
+UPST.US,D,20231121,000000,25.51,25.76,23.705,23.78,5137118,0
+UPST.US,D,20231122,000000,24.12,24.5999,23.356,23.48,4299929,0
+UPST.US,D,20231124,000000,23.3,23.751,22.89,23.73,2392501,0
+UPST.US,D,20231127,000000,23.8,25.105,23.48,24.34,5961160,0
+UPST.US,D,20231128,000000,24.21,26.23,23.62,26.17,6943554,0
+UPST.US,D,20231129,000000,26.7,27.9653,26.39,26.54,8705657,0
+UPST.US,D,20231130,000000,26.65,27.7,25.61,26.76,7846686,0
+UPST.US,D,20231201,000000,26.48,32.75,26.05,32.37,17615965,0
+UPST.US,D,20231204,000000,31.51,34.405,31.25,34.29,15498882,0
+UPST.US,D,20231205,000000,34,34.1206,31.62,33.04,9879015,0
+UPST.US,D,20231206,000000,33.89,37.33,33.855,34.16,16600511,0
+UPST.US,D,20231207,000000,33.59,34.81,32.325,33.87,8585173,0
+UPST.US,D,20231208,000000,33.66,37.48,33.36,36.92,13751072,0
+UPST.US,D,20231211,000000,37.76,38.02,34.53,35.65,11922841,0
+UPST.US,D,20231212,000000,35.56,36.99,34.05,35.5,8440634,0
+UPST.US,D,20231213,000000,35.57,43,34.75,42.71,25055092,0
+UPST.US,D,20231214,000000,45,46.9,43.26,45.24,26378269,0
+UPST.US,D,20231215,000000,45,46.29,43.61,44.52,11408505,0
+UPST.US,D,20231218,000000,43.825,48.0899,43.33,45.82,15909442,0
+UPST.US,D,20231219,000000,47.31,49.4896,46.22,47.31,13440194,0
+UPST.US,D,20231220,000000,47.05,49.617,43.31,43.63,15618499,0
+UPST.US,D,20231221,000000,45.21,46.37,44.361,45.15,8442708,0
+UPST.US,D,20231222,000000,46,47.02,43.51,44.16,10154782,0
+UPST.US,D,20231226,000000,44.55,45.43,43.8212,44.98,6959614,0
+UPST.US,D,20231227,000000,45.74,47.41,44.25,46.92,13721138,0
+UPST.US,D,20231228,000000,46,46.62,44.11,44.16,9755170,0
+UPST.US,D,20231229,000000,44.11,44.4898,39.78,40.86,14511205,0
+UPST.US,D,20240102,000000,39.59,40.82,38.34,38.8,8003524,0
+UPST.US,D,20240103,000000,36.32,37.51,34.75,34.81,10007587,0
+UPST.US,D,20240104,000000,35.5,35.88,33.8712,33.95,7417511,0
+UPST.US,D,20240105,000000,33,35.02,32.7,33.24,7730001,0
+UPST.US,D,20240108,000000,34.158,35.56,33.38,35.54,8228330,0
+UPST.US,D,20240109,000000,34.99,35.8699,34.56,34.86,6007710,0
+UPST.US,D,20240110,000000,34.91,37.21,33.312,35.57,11726983,0
+UPST.US,D,20240111,000000,34.34,35.15,32.21,33.23,11078091,0
+UPST.US,D,20240112,000000,33.58,34.49,31.94,31.95,8460271,0
+UPST.US,D,20240116,000000,31.04,31.54,29.83,30.45,8079626,0
+UPST.US,D,20240117,000000,29.61,31.09,29.21,31.06,7001000,0
+UPST.US,D,20240118,000000,31.75,31.87,30.17,31.14,7162610,0
+UPST.US,D,20240119,000000,31.052,33.0358,30.75,32.69,8299677,0
+UPST.US,D,20240122,000000,33.78,38.01,33.71,36.04,15981187,0
+UPST.US,D,20240123,000000,36.56,36.7893,34.86,35.08,8080931,0
+UPST.US,D,20240124,000000,36.3,37.9,33.48,33.67,12746679,0
+UPST.US,D,20240125,000000,34.31,35.44,32.74,33.23,9114589,0
+UPST.US,D,20240126,000000,33.79,35.1172,32.6,32.62,9407434,0
+UPST.US,D,20240129,000000,32.62,35.7,32.17,35.62,10181460,0
+UPST.US,D,20240130,000000,34.84,35.95,33.53,33.57,8540283,0
+UPST.US,D,20240131,000000,32.66,35.12,31.5712,31.76,10103817,0
+UPST.US,D,20240201,000000,32.19,32.74,30.66,32.3,7200688,0
+UPST.US,D,20240202,000000,31.46,32.99,30.82,32.7,6219302,0
+UPST.US,D,20240205,000000,31.7,32.34,30.86,31.99,5244300,0
+UPST.US,D,20240206,000000,32.14,34.02,31.825,33.3,7100689,0
+UPST.US,D,20240207,000000,33.16,33.18,31.34,32.42,6526247,0
+UPST.US,D,20240208,000000,32.41,34.83,32.01,34.31,8712054,0
+UPST.US,D,20240209,000000,34.5,35.34,33.01,33.9,9509443,0
+UPST.US,D,20240212,000000,33.84,36.96,33.7342,35.47,10121520,0
+UPST.US,D,20240213,000000,33.38,34.56,32.4725,32.92,14968874,0
+UPST.US,D,20240214,000000,29.4,29.6,25.3,26.46,28193617,0
+UPST.US,D,20240215,000000,26.92,27.82,26.27,27.11,9448697,0
+UPST.US,D,20240216,000000,26.83,27.53,25.908,26.19,9675877,0
+UPST.US,D,20240220,000000,25.35,26.12,25.095,25.54,7274185,0
+UPST.US,D,20240221,000000,24.96,25.06,24.22,24.51,6463199,0
+UPST.US,D,20240222,000000,25.11,25.33,24.2813,24.47,6094451,0
+UPST.US,D,20240223,000000,24.3,24.86,24.03,24.24,4804932,0
+UPST.US,D,20240226,000000,24.13,25.78,24.01,25.37,5710631,0
+UPST.US,D,20240227,000000,26,26.64,25.43,26.22,5875132,0
+UPST.US,D,20240228,000000,25.73,27.14,25.35,25.52,5372919,0
+UPST.US,D,20240229,000000,26.2,26.62,25.56,25.75,5034630,0
+UPST.US,D,20240301,000000,25.81,26.45,25.04,26.32,4789657,0
+UPST.US,D,20240304,000000,26.21,26.45,25.34,25.43,4514020,0
+UPST.US,D,20240305,000000,24.54,25.45,24.25,24.41,4519728,0
+UPST.US,D,20240306,000000,25.06,26.7,24.53,25.99,7033054,0
+UPST.US,D,20240307,000000,26.35,26.9,25.86,26.36,4341620,0
+UPST.US,D,20240308,000000,27.15,28.97,26.88,27.34,8652592,0
+UPST.US,D,20240311,000000,27.5,27.74,26.07,26.27,4640961,0
+UPST.US,D,20240312,000000,26.49,26.49,25.16,25.3,3844931,0
+UPST.US,D,20240313,000000,25.1,26.1,25.04,25.15,3854649,0
+UPST.US,D,20240314,000000,25.05,25.05,22.81,23.25,7536428,0
+UPST.US,D,20240315,000000,23.01,23.872,22.84,23.63,4360252,0
+UPST.US,D,20240318,000000,23.7,24.655,23.26,24.14,3379044,0
+UPST.US,D,20240319,000000,23.55,24.43,23.46,24.18,2619448,0
+UPST.US,D,20240320,000000,24.23,26.67,23.95,26.56,6644675,0
+UPST.US,D,20240321,000000,27.01,27.81,26.32,26.34,7841680,0
+UPST.US,D,20240322,000000,26.18,26.5999,25.72,26,3978443,0
+UPST.US,D,20240325,000000,26.04,26.8,26.04,26.11,2709820,0
+UPST.US,D,20240326,000000,26.6,27.78,26.41,26.58,5632615,0
+UPST.US,D,20240327,000000,26.89,28.2,25.95,28.17,5573176,0
+UPST.US,D,20240328,000000,28.02,28.7,26.46,26.89,6125950,0
+UPST.US,D,20240401,000000,27,27,25.88,26.43,4405533,0
+UPST.US,D,20240402,000000,25.3,25.845,24.68,25.74,4064673,0
+UPST.US,D,20240403,000000,25.3,26.57,25.19,26.29,2783642,0
+UPST.US,D,20240404,000000,26.44,27.385,25.08,25.1,4076934,0
+UPST.US,D,20240405,000000,24.74,25.36,24.54,24.66,3015505,0
+UPST.US,D,20240408,000000,25.015,25.49,24.59,25.29,2651550,0
+UPST.US,D,20240409,000000,25.35,26.335,25.15,26.27,3399287,0
+UPST.US,D,20240410,000000,25.03,25.3795,24.27,24.43,5455890,0
+UPST.US,D,20240411,000000,24.5,24.91,23.852,24.75,3186774,0
+UPST.US,D,20240412,000000,24.32,24.68,23.435,23.82,3926492,0
+UPST.US,D,20240415,000000,23.68,24.2,21.792,21.94,4968621,0
+UPST.US,D,20240416,000000,21.43,22.74,21.1,22.54,4863085,0
+UPST.US,D,20240417,000000,22.74,23.15,22.3,22.44,3042236,0
+UPST.US,D,20240418,000000,22.34,23.02,21.86,22.31,3023118,0
+UPST.US,D,20240419,000000,22.09,22.48,21.52,21.865,3752614,0
+UPST.US,D,20240422,000000,22.19,22.29,21.5,22.08,3101469,0
+UPST.US,D,20240423,000000,22.04,23.7452,21.97,22.94,5408522,0
+UPST.US,D,20240424,000000,22.97,23.49,22.67,23.12,2224856,0
+UPST.US,D,20240425,000000,22.14,22.95,21.73,22.83,2874057,0
+UPST.US,D,20240426,000000,22.9,23.72,22.51,23.46,3596330,0
+UPST.US,D,20240429,000000,23.49,23.89,22.83,23.04,2409489,0
+UPST.US,D,20240430,000000,22.75,22.84,22.09,22.13,2383665,0
+UPST.US,D,20240501,000000,22.01,24.12,22.01,22.87,4999240,0
+UPST.US,D,20240502,000000,23.7,23.93,22.88,23.51,2500251,0
+UPST.US,D,20240503,000000,24.67,24.98,23.51,24.15,4310849,0
+UPST.US,D,20240506,000000,24.79,26.0708,24.63,25.75,6343561,0
+UPST.US,D,20240507,000000,25.55,26.1099,24.41,24.47,9331369,0
+UPST.US,D,20240508,000000,20.9,23.24,20.68,23.11,12076992,0
+UPST.US,D,20240509,000000,23.06,26.8697,22.62,26.17,10308847,0
+UPST.US,D,20240510,000000,26.14,26.5323,24.95,25.4,5377119,0
+UPST.US,D,20240513,000000,26.24,28.53,26.06,27.43,9346313,0
+UPST.US,D,20240514,000000,28.49,30.14,27.88,28.59,11488242,0
+UPST.US,D,20240515,000000,29.78,30.17,27.3894,28.11,6932689,0
+UPST.US,D,20240516,000000,28.09,28.29,25.6,25.61,6334463,0
+UPST.US,D,20240517,000000,25.56,25.9,24.92,25.41,4407349,0
+UPST.US,D,20240520,000000,25.45,26.34,25.05,25.56,3784703,0
+UPST.US,D,20240521,000000,25.16,25.43,24.61,24.7,3319082,0
+UPST.US,D,20240522,000000,24.6,25.37,24.1114,24.33,3379923,0
+UPST.US,D,20240523,000000,24.27,24.4,22.92,23.16,4553717,0
+UPST.US,D,20240524,000000,23.35,23.69,23.0728,23.35,2572374,0
+UPST.US,D,20240528,000000,23.71,23.8,23.084,23.51,2273238,0
+UPST.US,D,20240529,000000,22.99,23.82,22.58,23.32,2797459,0
+UPST.US,D,20240530,000000,23.45,24.52,23.36,24.28,3236255,0
+UPST.US,D,20240531,000000,24.8,25.56,23.81,24.72,4510093,0
+UPST.US,D,20240603,000000,25.48,25.5,23.7065,24.12,3883957,0
+UPST.US,D,20240604,000000,24.46,25.41,24.3,24.51,4209656,0
+UPST.US,D,20240605,000000,24.725,26.7793,24.42,26.43,6302999,0
+UPST.US,D,20240606,000000,26.0363,26.88,25.725,26.87,4295161,0
+UPST.US,D,20240607,000000,25.26,25.69,24.24,24.59,7147965,0
+UPST.US,D,20240610,000000,24.008,24.45,23.76,23.82,3485596,0
+UPST.US,D,20240611,000000,23.73,24.34,23.3046,24.32,3114390,0
+UPST.US,D,20240612,000000,25.92,27.219,24.66,24.98,11141226,0
+UPST.US,D,20240613,000000,25.16,25.24,22.9,23.07,8039776,0
+UPST.US,D,20240614,000000,23.05,23.05,22.26,22.39,4503321,0
+UPST.US,D,20240617,000000,22.26,22.79,21.77,22.39,4318553,0
+UPST.US,D,20240618,000000,22.23,22.79,22.03,22.22,3039352,0
+UPST.US,D,20240620,000000,22.25,22.6,21.845,21.88,4180902,0
+UPST.US,D,20240621,000000,21.67,21.82,21.26,21.64,4461170,0
+UPST.US,D,20240624,000000,21.68,23.6098,21.68,23.22,4902308,0
+UPST.US,D,20240625,000000,23,23.15,22.26,22.56,3216113,0
+UPST.US,D,20240626,000000,22.47,23.32,22.22,23,3214485,0
+UPST.US,D,20240627,000000,22.93,23.61,22.63,23.61,2833658,0
+UPST.US,D,20240628,000000,23.838,24.07,23.16,23.59,4183084,0
+UPST.US,D,20240701,000000,23.63,23.67,22.87,22.9,2982825,0
+UPST.US,D,20240702,000000,22.87,23.2095,22.31,22.97,2932654,0
+UPST.US,D,20240703,000000,23.2,23.48,22.9001,23.07,1642426,0
+UPST.US,D,20240705,000000,23,23.46,22.63,23.2,2637979,0
+UPST.US,D,20240708,000000,23.41,24.15,23.18,23.22,2838494,0
+UPST.US,D,20240709,000000,23.24,24.39,22.85,24.24,3487444,0
+UPST.US,D,20240710,000000,24.64,24.845,23.84,24.82,3635185,0
+UPST.US,D,20240711,000000,26.1,26.99,25.53,26.92,8725173,0
+UPST.US,D,20240712,000000,26.89,27.55,26.301,27.11,6053506,0
+UPST.US,D,20240715,000000,27.768,31.25,27.475,29.96,15678164,0
+UPST.US,D,20240716,000000,30.22,32.36,29.32,31.96,9564481,0
+UPST.US,D,20240717,000000,30.83,32.7798,30.21,30.91,7486043,0
+UPST.US,D,20240718,000000,30.825,31.51,28.21,28.41,8455330,0
+UPST.US,D,20240719,000000,28.08,29.01,27.63,27.79,4627201,0
+UPST.US,D,20240722,000000,28.15,28.9,27.02,27.65,4255571,0
+UPST.US,D,20240723,000000,27.5,28.33,27.25,27.63,2725969,0
+UPST.US,D,20240724,000000,27.15,27.78,24.815,25.02,5783654,0
+UPST.US,D,20240725,000000,25.16,26.3174,24.72,25.76,4412526,0
+UPST.US,D,20240726,000000,26.985,27.0954,25.9705,26.11,3934220,0
+UPST.US,D,20240729,000000,26.31,27.73,25.74,26.05,4393611,0
+UPST.US,D,20240730,000000,26.32,26.98,24.87,26.03,4136505,0
+UPST.US,D,20240731,000000,27.59,29.3999,27.14,27.93,10318695,0
+UPST.US,D,20240801,000000,28,28.1688,25.02,25.4,7176139,0
+UPST.US,D,20240802,000000,24.202,24.56,23.55,23.76,5208997,0
+UPST.US,D,20240805,000000,20.98,24.51,20.6,23.815,8130901,0
+UPST.US,D,20240806,000000,23.97,24.57,23.2,23.87,8194737,0
+UPST.US,D,20240807,000000,30,36.4,28.84,33.3,46522521,0
+UPST.US,D,20240808,000000,33.56,35.29,32.28,34.21,12796565,0
+UPST.US,D,20240809,000000,34.61,38.5,32.82,36.25,17062470,0
+UPST.US,D,20240812,000000,35.39,36.1,33.76,34.18,8275170,0
+UPST.US,D,20240813,000000,35.225,38.08,34.75,37.83,9444958,0
+UPST.US,D,20240814,000000,38.59,38.92,36.04,36.08,7122747,0
+UPST.US,D,20240815,000000,36.89,38.25,36.12,36.59,7388849,0
+UPST.US,D,20240816,000000,36.42,38.51,35.51,36.81,7619031,0
+UPST.US,D,20240819,000000,37,40.6703,36.77,40.47,9250722,0
+UPST.US,D,20240820,000000,40.15,40.87,37.91,38.38,6722613,0
+UPST.US,D,20240821,000000,38.93,40.86,38.06,40.64,6814987,0
+UPST.US,D,20240822,000000,40.65,41.1,39.15,39.71,6088465,0
+UPST.US,D,20240823,000000,40.02,42.3499,39.8,42,8195065,0
+UPST.US,D,20240826,000000,42.44,44.15,41.11,43.15,6659555,0
+UPST.US,D,20240827,000000,42.57,44.32,41.6,44.11,6034079,0
+UPST.US,D,20240828,000000,43.8,44.5,41.0525,42.08,6221376,0
+UPST.US,D,20240829,000000,43.73,45.71,42.7205,42.8,7338217,0
+UPST.US,D,20240830,000000,42.9,44.0299,41.4643,42.5,5167923,0
+UPST.US,D,20240903,000000,41.77,41.77,38.15,38.26,5917823,0
+UPST.US,D,20240904,000000,37.57,38.89,36,36.33,6294832,0
+UPST.US,D,20240905,000000,36.44,37.79,35.4818,35.72,4876427,0
+UPST.US,D,20240906,000000,36.29,36.845,33.77,34.4,6141742,0
+UPST.US,D,20240909,000000,34.868,36.0899,34.55,35.19,4102054,0
+UPST.US,D,20240910,000000,35.05,35.26,31.92,33.66,6608372,0
+UPST.US,D,20240911,000000,33.5,35.3,32.81,35.14,4728826,0
+UPST.US,D,20240912,000000,35.14,37.23,34.75,36.09,5016084,0
+UPST.US,D,20240913,000000,36.47,38.12,36.3,38.03,5833164,0
+UPST.US,D,20240916,000000,34.42,36.78,32.74,35.12,17769836,0
+UPST.US,D,20240917,000000,35.24,38.3682,34.6,37.69,14279542,0
+UPST.US,D,20240918,000000,37.38,40.38,36.895,38.31,11575665,0
+UPST.US,D,20240919,000000,40.34,41.4899,38.37,40,10618359,0
+UPST.US,D,20240920,000000,39.99,40.8,39.028,39.74,7024095,0
+UPST.US,D,20240923,000000,40,40.34,38.11,38.53,5795959,0
+UPST.US,D,20240924,000000,38.44,38.64,36.14,37.64,6558445,0
+UPST.US,D,20240925,000000,38.75,41.7,38.6107,39.55,11813865,0
+UPST.US,D,20240926,000000,40.12,41.24,38.214,40.89,8443437,0
+UPST.US,D,20240927,000000,41.71,42.55,39.72,40.85,6802259,0
+UPST.US,D,20240930,000000,40.32,41.7,39.6,40.01,4450328,0
+UPST.US,D,20241001,000000,40.34,40.34,37.65,37.78,5213168,0
+UPST.US,D,20241002,000000,37.62,39.38,37.41,38.94,4641633,0
+UPST.US,D,20241003,000000,38.47,39.2899,37.46,38.94,3760705,0
+UPST.US,D,20241004,000000,39.9,41.5,37.97,41.3,7925758,0
+UPST.US,D,20241007,000000,41.28,42.42,40.27,41.02,6121013,0
+UPST.US,D,20241008,000000,40.69,43.194148,40.58,42.89,6913262,0
+UPST.US,D,20241009,000000,42.97,43.6399,42.03,43.03,5151073,0
+UPST.US,D,20241010,000000,42.46,44.51,41.71,43.18,5360701,0
+UPST.US,D,20241011,000000,42.91,47.35,42.7,47.02,8278268,0
+UPST.US,D,20241014,000000,48.69,56.08,48.54,54.07,20097187,0
+UPST.US,D,20241015,000000,54,57.4,52.89,52.91,12481377,0
+UPST.US,D,20241016,000000,52.89,54.97,50.4744,54.38,7322482,0
+UPST.US,D,20241017,000000,54.1,54.36,49.69,52.05,6904994,0
+UPST.US,D,20241018,000000,52.71,54.3,51.66,53.13,6311962,0
+UPST.US,D,20241021,000000,53.81,54.43,51.6,52.54,5419677,0
+UPST.US,D,20241022,000000,52.24,53.925,51.47,51.96,4576246,0
+UPST.US,D,20241023,000000,51.5,52.8,49.0101,49.75,5246691,0
+UPST.US,D,20241024,000000,51.4,54.47,50.3101,51.09,7154226,0
+UPST.US,D,20241025,000000,51.26,52.5,50.54,50.58,4281509,0
+UPST.US,D,20241028,000000,51.7,53.6,50.8,51.98,5378925,0
+UPST.US,D,20241029,000000,51.19,51.6399,48.08,50.42,6514559,0
+UPST.US,D,20241030,000000,49.99,53.15,49.9,51.13,4680516,0
+UPST.US,D,20241031,000000,50.695,51.06,48.65,48.68,3463939,0
+UPST.US,D,20241101,000000,49.1,50,47.62,48.48,3719238,0
+UPST.US,D,20241104,000000,48.66,49.6,47.08,47.24,3009158,0
+UPST.US,D,20241105,000000,48.26,52,48.0301,50.6,6668174,0
+UPST.US,D,20241106,000000,53.69,54.48,51.91,53.98,7246241,0
+UPST.US,D,20241107,000000,54.25,57.27,53.41,55.47,12705499,0
+UPST.US,D,20241108,000000,65.27,82.25,64.59,81,39961516,0
+UPST.US,D,20241111,000000,79.39,86.07,76.63,77.48,16474168,0
+UPST.US,D,20241112,000000,71.1,72.35,65.15,69.43,19378386,0
+UPST.US,D,20241113,000000,70.21,72.7793,67.384,67.8,11270165,0
+UPST.US,D,20241114,000000,68.23,68.43,65.71,67.385,5727625,0
+UPST.US,D,20241115,000000,67.68,69.6497,64.6,68.36,6473184,0
+UPST.US,D,20241118,000000,68.56,73.94,67.5,68.27,7794033,0
+UPST.US,D,20241119,000000,67.52,71.5,67.18,71.11,5299890,0
+UPST.US,D,20241120,000000,71.39,73.94,68.6,70.4,5278483,0
+UPST.US,D,20241121,000000,71.335,75.19,69.8816,71.43,6850446,0
+UPST.US,D,20241122,000000,71.92,74.84,70.8997,74.06,5652490,0
+UPST.US,D,20241125,000000,77.19,80.87,73.94,79.52,9614957,0
+UPST.US,D,20241126,000000,78.15,80.77,76.36,78.51,5729394,0
+UPST.US,D,20241127,000000,80,81.97,76.41,78.43,5326857,0
+UPST.US,D,20241129,000000,78.77,79.3893,76.86,78.79,2318390,0
+UPST.US,D,20241202,000000,74.66,75.4999,66.88,67.39,12618961,0
+UPST.US,D,20241203,000000,68.5,74.23,67.63,72.78,9166550,0
+UPST.US,D,20241204,000000,72.9,75.25,72.11,74.63,5898935,0
+UPST.US,D,20241205,000000,74.52,75.05,72.44,73.41,3571956,0
+UPST.US,D,20241206,000000,74.5,77.95,74,77.16,4714939,0
+UPST.US,D,20241209,000000,77.655,79.2,74.35,76.39,5170647,0
+UPST.US,D,20241210,000000,76.72,80.97,73.44,74.02,6343586,0
+UPST.US,D,20241211,000000,76.04,78.69,75.0301,78.4,4514682,0
+UPST.US,D,20241212,000000,78.88,85.29,76.67,77.08,9145068,0
+UPST.US,D,20241213,000000,80.21,88.95,80.17,84.46,13372810,0
+UPST.US,D,20241216,000000,85.33,85.4799,81.22,83.91,5700944,0
+UPST.US,D,20241217,000000,83.91,84.75,81.11,82.99,3718292,0
+UPST.US,D,20241218,000000,83.69,86.99,72.2,73.32,8769594,0
+UPST.US,D,20241219,000000,75.545,76.75,66.9501,67.23,7778164,0
+UPST.US,D,20241220,000000,66,71.37,65.55,68.4,6642147,0
+UPST.US,D,20241223,000000,68.825,69.45,66.7,68,3568370,0
+UPST.US,D,20241224,000000,68.31,69.48,67.49,68.51,2111746,0
+UPST.US,D,20241226,000000,67.91,72.8451,67.3061,72.03,4021652,0
+UPST.US,D,20241227,000000,71.09,71.62,66.947,67.98,3995403,0
+UPST.US,D,20241230,000000,66.14,66.71,63,63.32,5127188,0
+UPST.US,D,20241231,000000,64.21,64.82,61.21,61.57,3642693,0
+UPST.US,D,20250102,000000,62.48,63.45,60.58,60.8,3745331,0
+UPST.US,D,20250103,000000,61.1,64.9,60.62,64.08,4215629,0
+UPST.US,D,20250106,000000,65.09,65.77,63.1,63.52,4788905,0
+UPST.US,D,20250107,000000,63.35,63.88,58.92,60.25,5195582,0
+UPST.US,D,20250108,000000,58.65,59.94,57.55,59.22,4119531,0
+UPST.US,D,20250110,000000,57.89,58.025,55.78,57.74,5175172,0
+UPST.US,D,20250113,000000,55.39,57.8,55.2,57.07,5210269,0
+UPST.US,D,20250114,000000,58.68,59.3,56.66,57,3730419,0
+UPST.US,D,20250115,000000,62.08,64.1892,60.89,62.67,6298043,0
+UPST.US,D,20250116,000000,62.17,64.54,61.83,64.5,3853461,0
+UPST.US,D,20250117,000000,65.8,66.7615,62.88,62.96,4407769,0
+UPST.US,D,20250121,000000,64,65.1,62.03,64.01,3152347,0
+UPST.US,D,20250122,000000,64.45,65.83,63.45,65.55,4024990,0
+UPST.US,D,20250123,000000,64.22,70.45,64.07,69.31,4517633,0
+UPST.US,D,20250124,000000,69.31,69.94,66.76,67.44,3176831,0
+UPST.US,D,20250127,000000,64.67,67.97,62.9132,65.01,3609839,0
+UPST.US,D,20250128,000000,65.29,66.8,63.28,66.52,2066698,0
+UPST.US,D,20250129,000000,65.13,66.56,62.81,66.07,3815067,0
+UPST.US,D,20250130,000000,67.44,69.1,66.6114,67.32,2974669,0
+UPST.US,D,20250131,000000,68.15,68.7,63.89,64.745,2996954,0
+UPST.US,D,20250203,000000,61.3,63.4672,59.945,63.17,3951845,0
+UPST.US,D,20250204,000000,63.17,65.99,63.12,63.3,2457336,0
+UPST.US,D,20250205,000000,63.59,65.2699,63,64.98,2940046,0
+UPST.US,D,20250206,000000,65.47,66.1199,63.45,65.14,2854029,0
+UPST.US,D,20250207,000000,67.74,72.4,67.38,68.85,6127266,0
+UPST.US,D,20250210,000000,71.13,73.8,69.83,70.94,7438758,0
+UPST.US,D,20250211,000000,69.5,70.5,66.7602,67.34,13487903,0
+UPST.US,D,20250212,000000,83.44,90.44,80,88.77,35335895,0
+UPST.US,D,20250213,000000,87.79,96.4294,83.59,84.16,19781550,0
+UPST.US,D,20250214,000000,80.19,86.095,80.02,82.42,9115160,0
+UPST.US,D,20250218,000000,83.3,89.64,83.05,86.89,9107072,0
+UPST.US,D,20250219,000000,86.5,88.69,81.82,83.11,7380327,0
+UPST.US,D,20250220,000000,82.95,83.3148,78.42,79.21,6467864,0
+UPST.US,D,20250221,000000,80.23,80.35,71.12,71.77,5986827,0
+UPST.US,D,20250224,000000,72.245,72.75,67.5972,70.48,6236141,0
+UPST.US,D,20250225,000000,69.23,69.89,63.69,66.91,7560479,0
+UPST.US,D,20250226,000000,68.35,70.74,67.65,68.78,4883257,0
+UPST.US,D,20250227,000000,70.89,71.78,66.3172,66.73,4512623,0
+UPST.US,D,20250228,000000,64.65,67.3484,64.01,66.67,3675000,0
+UPST.US,D,20250303,000000,68.09,69.19,61.057,61.69,4423698,0
+UPST.US,D,20250304,000000,59.15,62.24,56.3,59.26,6987237,0
+UPST.US,D,20250305,000000,59.675,60.9917,57.55,59.93,3400430,0
+UPST.US,D,20250306,000000,57.82,58.71,53.81,55.48,4814526,0
+UPST.US,D,20250307,000000,54.81,55,49.9,53.69,6392962,0
+UPST.US,D,20250310,000000,50.7,50.85,45.37,47.4,7430410,0
+UPST.US,D,20250311,000000,46.97,48.565,45.01,46.65,5796849,0
+UPST.US,D,20250312,000000,50.5,51.47,47.05,49.66,7147732,0
+UPST.US,D,20250313,000000,48.98,49.7299,46.01,46.31,4585171,0
+UPST.US,D,20250314,000000,47.85,49.24,47.23,48.54,4468941,0
+UPST.US,D,20250317,000000,48.25,51.04,47.86,50.04,5953742,0
+UPST.US,D,20250318,000000,49,49.5,46.4616,47.79,4068426,0
+UPST.US,D,20250319,000000,48.345,51.6895,48.06,51,4822195,0
+UPST.US,D,20250320,000000,50,52.57,49.64,49.7,3400450,0
+UPST.US,D,20250321,000000,47.89,52.165,47.82,51.96,4447806,0
+UPST.US,D,20250324,000000,54.225,55.44,53.3781,55.14,5446062,0
+UPST.US,D,20250325,000000,54.85,55.365,53.25,55,3011246,0
+UPST.US,D,20250326,000000,54.88,56.1,52.3415,52.87,4031693,0
+UPST.US,D,20250327,000000,51.14,51.69,48.9,49.1,4434214,0
+UPST.US,D,20250328,000000,48.93,48.93,46.3,47.29,3532039,0
+UPST.US,D,20250331,000000,44.96,46.66,43.237,46.03,4761780,0
+UPST.US,D,20250401,000000,45.4211,47.94,44.75,46,3772413,0
+UPST.US,D,20250402,000000,44.62,48.56,44.62,47.63,4700512,0
+UPST.US,D,20250403,000000,43,44.3599,38.67,38.69,10482142,0
+UPST.US,D,20250404,000000,36.06,36.8,31.4,34.8,12326605,0
+UPST.US,D,20250407,000000,31.8,40.0894,31.59,37.78,12394688,0
+UPST.US,D,20250408,000000,40.73,41.35,34.62,35.89,10083829,0
+UPST.US,D,20250409,000000,35.36,45.5,34.98,43.14,12871227,0
+UPST.US,D,20250410,000000,41.96,42.15,37.79,38.55,8874730,0
+UPST.US,D,20250411,000000,39.04,39.44,36.8,38.99,4923572,0
+UPST.US,D,20250414,000000,40.51,41.27,37.8,39.96,5126335,0
+UPST.US,D,20250415,000000,39.94,41.17,39.57,40.45,4694514,0
+UPST.US,D,20250416,000000,38.97,40.28,38.22,39.42,3423877,0
+UPST.US,D,20250417,000000,39.32,41.12,39.2,40.92,2931094,0
+UPST.US,D,20250421,000000,40.23,41.1995,38.6,39.75,2900301,0
+UPST.US,D,20250422,000000,40.23,43.19,40.2,41.93,5252340,0
+UPST.US,D,20250423,000000,45,46.9,43.46,43.98,6949458,0
+UPST.US,D,20250424,000000,44.24,47.07,44.15,46.71,4780274,0
+UPST.US,D,20250425,000000,47.12,49.23,46.8,48.68,5152950,0
+UPST.US,D,20250428,000000,49,49.34,46.63,48.1,4517426,0
+UPST.US,D,20250429,000000,50.01,51.3901,48.44,49.19,5404543,0
+UPST.US,D,20250430,000000,47,48.05,45.88,47.8,4587173,0
+UPST.US,D,20250501,000000,50.05,50.498,47.58,47.69,4966773,0
+UPST.US,D,20250502,000000,51.51,52.5,49.9,50.08,7645343,0
+UPST.US,D,20250505,000000,49.36,52.93,49.3,52,10433448,0
+UPST.US,D,20250506,000000,50.84,51.83,49.71,51.4,14436852,0
+UPST.US,D,20250507,000000,43.02,47.8483,42.38,46.44,23989494,0
+UPST.US,D,20250508,000000,48.03,50.61,46.15,47.93,11743802,0
+UPST.US,D,20250509,000000,47.99,48,45.34,47.17,7210118,0
+UPST.US,D,20250512,000000,50.91,53.99,50.74,52.96,9692430,0
+UPST.US,D,20250513,000000,53.77,55.0495,52.36,53.68,6962200,0
+UPST.US,D,20250514,000000,53.7,54.88,50.81,51.32,6929822,0
+UPST.US,D,20250515,000000,50.71,50.85,47.2,47.39,7130608,0
+UPST.US,D,20250516,000000,47.68,48.24,46.89,48.08,4951358,0
+UPST.US,D,20250519,000000,45.91,47.7876,45.6387,47.47,4332209,0
+UPST.US,D,20250520,000000,47.34,47.56,46.13,46.64,4893391,0
+UPST.US,D,20250521,000000,45.42,45.88,43.87,43.92,5521808,0
+UPST.US,D,20250522,000000,43.865,46.03,43.74,45.63,3382633,0
+UPST.US,D,20250523,000000,44.19,45.4663,43.28,45.26,4784322,0
+UPST.US,D,20250527,000000,46.5,47.73,45.5274,47.66,4753080,0
+UPST.US,D,20250528,000000,47.67,48.05,45.87,47.01,4181243,0
+UPST.US,D,20250529,000000,47.95,48.1999,45.9702,46.69,3770383,0
+UPST.US,D,20250530,000000,46.15,47.56,45.27,47.17,3730690,0
+UPST.US,D,20250602,000000,47.11,48.11,46.08,47.9,3594375,0
+UPST.US,D,20250603,000000,48.08,51,47.4,50.98,5507201,0
+UPST.US,D,20250604,000000,50.98,51.87,49.7201,50.66,4011795,0
+UPST.US,D,20250605,000000,50.95,53.72,50.38,51.38,5011248,0
+UPST.US,D,20250606,000000,53.39,55.26,52.78,54.33,5240494,0
+UPST.US,D,20250609,000000,55.51,57.773,54.16,57.42,6346832,0
+UPST.US,D,20250610,000000,58.19,58.4999,55.8301,57.68,5371581,0
+UPST.US,D,20250611,000000,59.13,61.5168,57.25,57.88,7774890,0
+UPST.US,D,20250612,000000,56.94,57.45,54.54,54.58,4590780,0
+UPST.US,D,20250613,000000,52.43,53.75,51.59,52.02,5622841,0
+UPST.US,D,20250616,000000,53,55.23,52.28,55.06,4594619,0
+UPST.US,D,20250617,000000,54.43,54.85,52.26,53.4,3866347,0
+UPST.US,D,20250618,000000,55.525,59.8,55.2,59.08,11023905,0
+UPST.US,D,20250620,000000,59.9,60.47,56.71,58.01,6586889,0
+UPST.US,D,20250623,000000,57.14,59.573946,55.8,59.07,6190866,0
+UPST.US,D,20250624,000000,62.505,65.2356,61.7107,64.85,11316768,0
+UPST.US,D,20250625,000000,65.825,65.92,62.1263,62.44,5324251,0
+UPST.US,D,20250626,000000,62.8,63.5999,61.95,63.35,4169959,0
+UPST.US,D,20250627,000000,63.19,64.8,61.7248,63.43,6129229,0
+UPST.US,D,20250630,000000,64.65,66.61,64.265,64.68,5306012,0
+UPST.US,D,20250701,000000,63.64,68.22,63.12,68.14,7534283,0
+UPST.US,D,20250702,000000,68.175,73.49,68,73.39,8215979,0
+UPST.US,D,20250703,000000,72.7,74.38,72.48,73.82,3502763,0
+UPST.US,D,20250707,000000,71.86,76.45,71.3,76.35,8035855,0
+UPST.US,D,20250708,000000,77.65,80.2,75.14,76.07,7350312,0
+UPST.US,D,20250709,000000,76.5,78.85,75.71,78.42,5446770,0
+UPST.US,D,20250710,000000,78.5,81.48,78.2,79.03,5446202,0
+UPST.US,D,20250711,000000,78.18,80.45,75.43,75.62,5370158,0
+UPST.US,D,20250714,000000,71.35,75,68.05,74.985,8120118,0
+UPST.US,D,20250715,000000,75.13,76.14,73.2819,74.13,3948803,0
+UPST.US,D,20250716,000000,74.595,77.54,73.5225,76.96,5268330,0
+UPST.US,D,20250717,000000,77.76,79.19,76.76,77.58,5276865,0
+UPST.US,D,20250718,000000,78.58,79.7,77.03,78.36,3917115,0
+UPST.US,D,20250721,000000,79.08,79.9,76.38,76.68,4237382,0
+UPST.US,D,20250722,000000,76.405,80.75,73,79.99,5939900,0
+UPST.US,D,20250723,000000,82,84.69,81.07,84.13,6749716,0
+UPST.US,D,20250724,000000,83.585,84.21,82.061,82.7,3765804,0
+UPST.US,D,20250725,000000,83.505,84.01,81.27,83.53,3062484,0
+UPST.US,D,20250728,000000,85,85.3,80.4,82.3,4540062,0
+UPST.US,D,20250729,000000,84.3,86.6008,80.37,80.43,4909607,0
+UPST.US,D,20250730,000000,80.665,86.1,79.25,83.325,8956066,0
+UPST.US,D,20250731,000000,82.98,87.3,81.41,81.74,5256962,0
+UPST.US,D,20250801,000000,78.023,82.358,76.08,79.22,6839852,0
+UPST.US,D,20250804,000000,80.75,83.28,78.6484,82.83,5189017,0
+UPST.US,D,20250805,000000,83.74,85.31,80.0305,82.62,10177003,0
+UPST.US,D,20250806,000000,80.39,80.5,66.6,67.14,23741751,0
+UPST.US,D,20250807,000000,68.7,71.56,68.215,69.53,8018129,0
+UPST.US,D,20250808,000000,71.02,71.5499,68.61,68.76,5613664,0
+UPST.US,D,20250811,000000,64.695,67.85,63.12,63.46,13094912,0
+UPST.US,D,20250812,000000,62.9,63.9791,61.86,63.41,12573256,0
+UPST.US,D,20250813,000000,64.38,67.199,63.5027,66.83,8553537,0
+UPST.US,D,20250814,000000,64.695,65.7399,61.92,63.83,7310927,0
+UPST.US,D,20250815,000000,63.53,64.36,62.63,64.09,4461604,0
+UPST.US,D,20250818,000000,63.85,65.77,63.6875,65.3,3600101,0
+UPST.US,D,20250819,000000,64.85,65.31,61.3,61.585,5130977,0
+UPST.US,D,20250820,000000,63.31,64.25,60.54,63.88,7591501,0
+UPST.US,D,20250821,000000,63.17,64,62.22,63.52,2865581,0
+UPST.US,D,20250822,000000,63,70.485,62.28,68.85,12218879,0
+UPST.US,D,20250825,000000,68.28,71.24,66.8801,69.15,6221604,0
+UPST.US,D,20250826,000000,69.2,70.2667,68.29,68.89,3868021,0
+UPST.US,D,20250827,000000,68.35,71.25,68.35,69.6,4906365,0
+UPST.US,D,20250828,000000,70.325,74.42,70.09,73.76,7562077,0
+UPST.US,D,20250829,000000,76.05,76.95,72.67,73.28,5782687,0
+UPST.US,D,20250902,000000,69.09,72.85,67.39,69.17,5244738,0
+UPST.US,D,20250903,000000,69.55,69.7399,64.41,64.46,6525916,0
+UPST.US,D,20250904,000000,64.51,66.74,63.7,65.87,4462947,0
+UPST.US,D,20250905,000000,67.75,69.6399,65.01,66.9,5826514,0
+UPST.US,D,20250908,000000,67,68.73,65.71,68.22,3796683,0
+UPST.US,D,20250909,000000,68.22,69.7499,67.41,68.92,3614453,0
+UPST.US,D,20250910,000000,67.04,67.1,61.0001,62.42,17239466,0
+UPST.US,D,20250911,000000,62.9,63.88,61.69,62.19,8331219,0
+UPST.US,D,20250912,000000,62.14,65.3,61.15,63.08,7114389,0
+UPST.US,D,20250915,000000,64.43,67.2728,64.26,66.98,6186976,0
+UPST.US,D,20250916,000000,66.81,68.28,65.75,67.17,6414082,0
+UPST.US,D,20250917,000000,67.43,70.16,65.4,68.12,11105846,0
+UPST.US,D,20250918,000000,69,70.43,67.12,68.05,7748220,0
+UPST.US,D,20250919,000000,68.35,71.38,67.11,67.89,10030196,0
+UPST.US,D,20250922,000000,66.51,66.73,64.3648,64.9,8051167,0
+UPST.US,D,20250923,000000,65.08,66.51,62.23,62.38,6097753,0
+UPST.US,D,20250924,000000,63.228,64.15,60,60.61,6411362,0
+UPST.US,D,20250925,000000,58.86,59.3628,56.1,56.93,9887611,0
+UPST.US,D,20250926,000000,57.285,57.82,56.6,57.35,4369748,0
+UPST.US,D,20250929,000000,57.59,57.95,52.2283,52.74,15908502,0
+UPST.US,D,20250930,000000,52.15,52.5037,50.1,50.8,10231760,0
+UPST.US,D,20251001,000000,54.685,54.685,51.1906,52.13,13956627,0
+UPST.US,D,20251002,000000,52.75,54,51.58,52.88,7414757,0
+UPST.US,D,20251003,000000,53.32,53.59,51.79,51.96,5283125,0
+UPST.US,D,20251006,000000,52.87,54.13,51.8714,52.61,5657891,0
+UPST.US,D,20251007,000000,52.86,53.55,50.195,51.81,7018258,0
+UPST.US,D,20251008,000000,52.07,52.56,51.01,51.76,4953459,0
+UPST.US,D,20251009,000000,52.01,53.74,51.76,52.37,5714831,0
+UPST.US,D,20251010,000000,52.63,53.79,48.55,48.58,9104699,0
+UPST.US,D,20251013,000000,49.57,50.5,48.1105,49.6,6616145,0
+UPST.US,D,20251014,000000,48.27,50.94,47.76,50.39,5609137,0
+UPST.US,D,20251015,000000,52.05,52.54,49.67,51.07,5949636,0
+UPST.US,D,20251016,000000,50.83,51.16,47.56,47.785,6426384,0
+UPST.US,D,20251017,000000,46.62,47.91,46.455,46.5,5340619,0
+UPST.US,D,20251020,000000,47.42,50.8699,47.26,50.22,5620452,0
+UPST.US,D,20251021,000000,49.9,53.44,49.76,52.36,6653328,0
+UPST.US,D,20251022,000000,51.21,52.29,48,50.38,7430834,0
+UPST.US,D,20251023,000000,50.73,53.23,50.54,52.1,6188131,0
+UPST.US,D,20251024,000000,53.97,55.22,52.46,52.69,6155325,0
+UPST.US,D,20251027,000000,54.5,54.5,52.25,52.74,4829417,0
+UPST.US,D,20251028,000000,53.14,53.1785,50.5,50.7,5486732,0
+UPST.US,D,20251029,000000,50.41,50.68,48.14,48.75,6518993,0
+UPST.US,D,20251030,000000,47.45,47.75,44.65,44.96,8035071,0
+UPST.US,D,20251031,000000,46.21,47.99,45.82,47.52,6178613,0
+UPST.US,D,20251103,000000,47.49,48.69,46.75,47.54,6266499,0
+UPST.US,D,20251104,000000,45.56,47.41,45.31,46.24,12143379,0
+UPST.US,D,20251105,000000,39.38,42.29,39.16,41.75,22073937,0
+UPST.US,D,20251106,000000,41.54,41.62,37.68,37.725,9289481,0
+UPST.US,D,20251107,000000,36.9,38.64,36.0601,38.6,8898210,0
+UPST.US,D,20251110,000000,39.75,40.09,38.55,38.77,8373115,0
+UPST.US,D,20251111,000000,38.64,39.41,38.0356,38.93,4228121,0
+UPST.US,D,20251112,000000,39.06,39.96,38.75,39.62,4605087,0
+UPST.US,D,20251113,000000,39,39.28,36.67,37.29,6664485,0
+UPST.US,D,20251114,000000,38.12,39.9,37.8,38.72,6967204,0
+UPST.US,D,20251117,000000,38.19,38.4549,35.5701,36.065,5545537,0
+UPST.US,D,20251118,000000,35.56,38.54,35.48,37.91,7874604,0
+UPST.US,D,20251119,000000,38.17,38.2,36.625,37.27,6199876,0
+UPST.US,D,20251120,000000,38.1,39.18,35.52,35.58,5045298,0
+UPST.US,D,20251121,000000,35.59,37.455,34.23,37.09,6119876,0
+UPST.US,D,20251124,000000,37.46,39.27,37.3,39.02,4586919,0
+UPST.US,D,20251125,000000,38.92,42.06,38.64,41.77,5363948,0
+UPST.US,D,20251126,000000,41.865,43.2,41.57,42.06,4169358,0
+UPST.US,D,20251128,000000,44.02,45.0233,43.3,44.96,3740971,0
+UPST.US,D,20251201,000000,43.785,45.645,43.72,44.26,4149254,0
+UPST.US,D,20251202,000000,44.42,44.9699,42.65,42.7,3425810,0
+UPST.US,D,20251203,000000,42.645,45.439,42.36,45.3,3375560,0
+UPST.US,D,20251204,000000,45.45,47.24,45.01,47.13,4950642,0
+UPST.US,D,20251205,000000,46.39,47.75,45.94,46.75,3275799,0
+UPST.US,D,20251208,000000,46.95,47.75,46.1,46.91,3866136,0
+UPST.US,D,20251209,000000,46.2,48.3399,45.8,46.5,3816437,0
+UPST.US,D,20251210,000000,46.04,48.97,45.7144,48.815,5186771,0
+UPST.US,D,20251211,000000,48.43,49.3,47.66,49.13,3455190,0
+UPST.US,D,20251212,000000,49.43,50.48,48.04,49.35,5156267,0
+UPST.US,D,20251215,000000,48.85,49.8,45.1401,46.05,5632217,0
+UPST.US,D,20251216,000000,45.32,47.55,45.32,46.91,3496163,0
+UPST.US,D,20251217,000000,46.91,49.5399,44.89,45.05,5427635,0
+UPST.US,D,20251218,000000,47.14,49.445,46.55,47.03,5834469,0
+UPST.US,D,20251219,000000,47.86,48.92,47.03,47.59,4279416,0
+UPST.US,D,20251222,000000,47.9,49.3,47.59,48.77,5673796,0
+UPST.US,D,20251223,000000,48.87,49.76,47.7,48.905,5736987,0
+UPST.US,D,20251224,000000,48.44,48.945,47.6,48.22,3063375,0
+UPST.US,D,20251226,000000,48,48.87,47.12,47.47,4088130,0
+UPST.US,D,20251229,000000,46.43,47.715,46.31,46.57,5988410,0
+UPST.US,D,20251230,000000,46.44,46.45,44.94,44.96,3610796,0
+UPST.US,D,20251231,000000,44.845,45.05,43.6596,43.73,3862593,0
+UPST.US,D,20260102,000000,44.03,45.91,43.06,45.84,7070274,0
+UPST.US,D,20260105,000000,46.05,50.97,46.04,50.7,9162405,0
+UPST.US,D,20260106,000000,51.05,52.1,49.3175,50.68,5496856,0
+UPST.US,D,20260107,000000,50.48,51,49.55,50.32,2412685,0
+UPST.US,D,20260108,000000,49.72,51.53,49.32,50.61,2048102,0
+UPST.US,D,20260109,000000,51.24,51.28,48.86,49.12,2247323,0
+UPST.US,D,20260112,000000,49.12,49.15,45.13,45.25,8510993,0
+UPST.US,D,20260113,000000,45.205,47.75,44.4,47.1,4209715,0
+UPST.US,D,20260114,000000,46.91,46.99,45.7,46.45,2738677,0
+UPST.US,D,20260115,000000,46.7,48.44,46.27,47.91,3222965,0
+UPST.US,D,20260116,000000,48.36,49.26,47.845,48.12,2616774,0
+UPST.US,D,20260120,000000,45.74,47.23,44.53,44.61,3562463,0
+UPST.US,D,20260121,000000,44.8,46.56,44.54,46.09,3878467,0
+UPST.US,D,20260122,000000,46.88,47.86,46.135,46.28,2068198,0
+UPST.US,D,20260123,000000,45.83,46.02,44.86,45.29,2393856,0
+UPST.US,D,20260126,000000,44.87,46.05,44.6,45.92,2906248,0
+UPST.US,D,20260127,000000,45.99,46.09,44.42,45.2,2335613,0
+UPST.US,D,20260128,000000,45.65,45.86,42.9,43.165,3146740,0
+UPST.US,D,20260129,000000,42.352,43.6887,40.9,41.53,3316383,0
+UPST.US,D,20260130,000000,40.91,41.45,38.92,39.25,4487526,0
+UPST.US,D,20260202,000000,38.98,40.62,38.94,39.69,3363200,0
+UPST.US,D,20260203,000000,39.95,40.2,37.63,38.58,3768195,0
+UPST.US,D,20260204,000000,38.42,38.45,36.22,37.92,4251662,0
+UPST.US,D,20260205,000000,36.96,37.5,34.36,34.62,4516869,0
+UPST.US,D,20260206,000000,35.925,38.34,35.45,38.24,3964034,0
+UPST.US,D,20260209,000000,37.25,38.88,36.855,38.85,3537990,0
+UPST.US,D,20260210,000000,39.125,41.64,38.64,38.96,10402076,0
+UPST.US,D,20260211,000000,37.515,37.515,32.51,33.1,17738517,0
+UPST.US,D,20260212,000000,33.37,33.37,29.91,30.19,13356767,0
+UPST.US,D,20260213,000000,29.869,31.6,29.61,30.68,9845913,0
+UPST.US,D,20260217,000000,30.97,32.4299,30.91,31.97,8685748,0
+UPST.US,D,20260218,000000,32.22,32.825,31.33,31.52,5153076,0
diff --git a/daily/us/nasdaq stocks/3/urbn.us.txt b/daily/us/nasdaq stocks/3/urbn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e37f66948a78f0da7b3e60dd924f5d3b0e076671
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/urbn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URBN.US,D,20050225,000000,21.3,21.35,20.75,20.93,2007894,0
+URBN.US,D,20050228,000000,20.82,21.15,20.61,20.8,1411370,0
+URBN.US,D,20050301,000000,20.96,22.05,20.82,21.91,4214086,0
+URBN.US,D,20050302,000000,22.12,23.05,22.05,22.77,4914412,0
+URBN.US,D,20050303,000000,22.8,23.22,22.32,22.43,2731476,0
+URBN.US,D,20050304,000000,22.8,22.9,22.45,22.59,1217658,0
+URBN.US,D,20050307,000000,22.87,24.03,22.57,23.9,5171926,0
+URBN.US,D,20050308,000000,23.77,24.14,23.64,23.96,3169804,0
+URBN.US,D,20050309,000000,23.88,24.06,23.52,23.76,2252330,0
+URBN.US,D,20050310,000000,23.46,23.74,22.75,23.62,6847090,0
+URBN.US,D,20050311,000000,23.64,24.02,23.3,24.02,2294038,0
+URBN.US,D,20050314,000000,24.14,24.62,23.41,23.73,2261082,0
+URBN.US,D,20050315,000000,23.89,24.62,23.8,24.45,3138892,0
+URBN.US,D,20050316,000000,24.16,24.59,23.93,24.18,2000522,0
+URBN.US,D,20050317,000000,24.14,24.45,23.52,24.06,3098210,0
+URBN.US,D,20050318,000000,23.96,24.17,23.35,23.95,4254970,0
+URBN.US,D,20050321,000000,23.8,24,22.86,23.39,2949612,0
+URBN.US,D,20050322,000000,23.32,23.73,23.25,23.32,1185032,0
+URBN.US,D,20050323,000000,23.23,23.45,22.88,22.98,1460654,0
+URBN.US,D,20050324,000000,22.93,23.35,22.63,22.72,2138988,0
+URBN.US,D,20050328,000000,22.93,23.82,22.8,23.75,2356418,0
+URBN.US,D,20050329,000000,23.62,23.95,23,23.14,1785902,0
+URBN.US,D,20050330,000000,23.05,23.85,22.7,23.84,2037396,0
+URBN.US,D,20050331,000000,23.93,24.08,23.57,23.98,2351056,0
+URBN.US,D,20050401,000000,24.14,24.3,23.05,23.5,1845320,0
+URBN.US,D,20050404,000000,23.37,23.95,23.14,23.6,2453510,0
+URBN.US,D,20050405,000000,23.57,24.54,23.57,24.41,3221492,0
+URBN.US,D,20050406,000000,24.52,24.72,24.09,24.45,2682300,0
+URBN.US,D,20050407,000000,24.45,24.45,23.8,24.1,3019740,0
+URBN.US,D,20050408,000000,23.98,24.25,23.37,23.5,1606738,0
+URBN.US,D,20050411,000000,23.68,23.68,23.18,23.28,863622,0
+URBN.US,D,20050412,000000,23.1,23.69,22.82,23.56,1638812,0
+URBN.US,D,20050413,000000,23.43,23.73,22.91,23.04,1343532,0
+URBN.US,D,20050414,000000,22.97,23.18,22.55,22.77,1621260,0
+URBN.US,D,20050415,000000,22.62,22.66,21.65,21.77,3707456,0
+URBN.US,D,20050418,000000,21.51,22.55,21.32,22.04,2274842,0
+URBN.US,D,20050419,000000,22.18,23.3,22.11,23.16,3513494,0
+URBN.US,D,20050420,000000,23.27,23.43,22.3,22.49,2730576,0
+URBN.US,D,20050421,000000,22.62,23.25,22.53,23.23,1423016,0
+URBN.US,D,20050422,000000,23,23.25,22.39,22.57,2140722,0
+URBN.US,D,20050425,000000,22.73,23.1,22.57,22.98,1062248,0
+URBN.US,D,20050426,000000,22.97,23.45,22.68,22.82,1273422,0
+URBN.US,D,20050427,000000,22.5,23.02,22.42,22.77,1591198,0
+URBN.US,D,20050428,000000,22.6,22.82,22.2,22.35,2142278,0
+URBN.US,D,20050429,000000,22.46,22.82,21.56,22.21,4629264,0
+URBN.US,D,20050502,000000,22.14,22.61,22.07,22.5,2001628,0
+URBN.US,D,20050503,000000,22.41,22.76,22.17,22.39,2044074,0
+URBN.US,D,20050504,000000,22.39,22.66,22.09,22.57,1970916,0
+URBN.US,D,20050505,000000,22.27,23.48,21.94,23.07,5761612,0
+URBN.US,D,20050506,000000,23.3,23.37,22.8,23.05,1629516,0
+URBN.US,D,20050509,000000,23.15,23.93,22.75,23.86,2531400,0
+URBN.US,D,20050510,000000,23.75,24.32,23.62,24.02,5366446,0
+URBN.US,D,20050511,000000,24.04,24.1,23.53,23.89,2802208,0
+URBN.US,D,20050512,000000,23.86,25.14,23.74,24.87,7945058,0
+URBN.US,D,20050513,000000,25.05,25.6,24.68,25.36,4575796,0
+URBN.US,D,20050516,000000,25.32,25.89,25.27,25.79,2599094,0
+URBN.US,D,20050517,000000,25.61,26.09,25.59,26.05,3148302,0
+URBN.US,D,20050518,000000,26.29,26.46,25.72,25.93,2587432,0
+URBN.US,D,20050519,000000,26,26.74,25.82,26.66,2468258,0
+URBN.US,D,20050520,000000,26.18,26.59,26.03,26.46,2472804,0
+URBN.US,D,20050523,000000,26.47,27.12,26.43,26.98,2348588,0
+URBN.US,D,20050524,000000,26.91,26.97,26.68,26.95,1565748,0
+URBN.US,D,20050525,000000,26.86,26.91,26.21,26.55,1484948,0
+URBN.US,D,20050526,000000,26.4,26.75,26.16,26.32,1780796,0
+URBN.US,D,20050527,000000,26.29,27.12,26.23,27.08,1892434,0
+URBN.US,D,20050531,000000,27.16,27.18,26.61,26.67,1777598,0
+URBN.US,D,20050601,000000,26.66,27.12,26.57,26.84,2655748,0
+URBN.US,D,20050602,000000,27.01,28.26,26.92,28.2,3632648,0
+URBN.US,D,20050603,000000,28.1,28.36,27.46,27.5,2087628,0
+URBN.US,D,20050606,000000,27.41,28.14,27,28.02,1946962,0
+URBN.US,D,20050607,000000,28.07,28.6,27.9,28.18,2624540,0
+URBN.US,D,20050608,000000,28.2,28.34,27.34,27.43,1805346,0
+URBN.US,D,20050609,000000,27.34,27.88,27.25,27.69,1906006,0
+URBN.US,D,20050610,000000,27.5,28.39,26.81,27.29,4569150,0
+URBN.US,D,20050613,000000,27.36,27.66,27.24,27.6,1798478,0
+URBN.US,D,20050614,000000,27.5,29.3,27.39,29.25,5934754,0
+URBN.US,D,20050615,000000,29.34,29.4,28.91,29.39,2655460,0
+URBN.US,D,20050616,000000,29.39,29.93,29.3,29.73,2850336,0
+URBN.US,D,20050617,000000,29.8,30.02,29.19,29.46,2328896,0
+URBN.US,D,20050620,000000,29.15,29.64,28.77,29.52,1830854,0
+URBN.US,D,20050621,000000,29.62,29.9,29.38,29.55,1694606,0
+URBN.US,D,20050622,000000,29.52,29.82,29.08,29.41,1394064,0
+URBN.US,D,20050623,000000,29.36,29.65,28.59,28.59,1604748,0
+URBN.US,D,20050624,000000,28.59,28.82,28.11,28.38,1914450,0
+URBN.US,D,20050627,000000,28.2,28.7,27.75,28,2264230,0
+URBN.US,D,20050628,000000,28.04,29.3,28,29.29,2195570,0
+URBN.US,D,20050629,000000,29.3,29.62,28.89,29.18,1538526,0
+URBN.US,D,20050630,000000,29.18,29.36,28.31,28.34,2000314,0
+URBN.US,D,20050701,000000,28.45,28.77,27.86,28.75,1173490,0
+URBN.US,D,20050705,000000,28.62,29.5,28.59,29.1,1219266,0
+URBN.US,D,20050706,000000,29.21,29.5,28.65,28.89,1243860,0
+URBN.US,D,20050707,000000,28.5,29.04,28.25,28.95,1979734,0
+URBN.US,D,20050708,000000,29,29.17,28.6,29.14,2122090,0
+URBN.US,D,20050711,000000,29.25,30.35,29.18,30.21,2252134,0
+URBN.US,D,20050712,000000,30.36,30.41,29.8,30.25,2324018,0
+URBN.US,D,20050713,000000,30,30.12,29.16,29.35,2495998,0
+URBN.US,D,20050714,000000,29,29.68,28.2,28.72,4472864,0
+URBN.US,D,20050715,000000,28.72,29.52,28.72,29.29,1704804,0
+URBN.US,D,20050718,000000,29.25,29.86,29.2,29.81,2162998,0
+URBN.US,D,20050719,000000,29.98,31.15,29.85,30.9,3344968,0
+URBN.US,D,20050720,000000,30.75,30.95,30.43,30.77,1213076,0
+URBN.US,D,20050721,000000,30.55,30.83,30.05,30.3,1840108,0
+URBN.US,D,20050722,000000,30.35,31.48,30.28,31.3,2510020,0
+URBN.US,D,20050725,000000,31.17,31.36,30.43,30.5,1871954,0
+URBN.US,D,20050726,000000,30.55,30.68,29.27,29.76,4069130,0
+URBN.US,D,20050727,000000,29.95,30.07,29.39,30.06,1630452,0
+URBN.US,D,20050728,000000,30,30.81,29.59,30.73,1844562,0
+URBN.US,D,20050729,000000,30.74,30.95,29.93,30.36,1302220,0
+URBN.US,D,20050801,000000,30.36,30.85,30.15,30.68,1373758,0
+URBN.US,D,20050802,000000,30.75,30.84,30.33,30.54,1875348,0
+URBN.US,D,20050803,000000,30.41,30.6,29.95,30.41,1490616,0
+URBN.US,D,20050804,000000,29.57,29.62,29.05,29.32,3274960,0
+URBN.US,D,20050805,000000,28.98,29.23,27.84,28.1,3632262,0
+URBN.US,D,20050808,000000,28.05,28.75,27.91,28.02,2246746,0
+URBN.US,D,20050809,000000,28,28.62,28,28.52,1597516,0
+URBN.US,D,20050810,000000,28.63,29.82,28.55,28.55,2680722,0
+URBN.US,D,20050811,000000,27.66,28.91,27.25,28.9,8905804,0
+URBN.US,D,20050812,000000,28.86,29.35,28.74,29.35,2600114,0
+URBN.US,D,20050815,000000,29.19,29.57,29.07,29.3,2740568,0
+URBN.US,D,20050816,000000,29.05,29.12,28.04,28.38,3388050,0
+URBN.US,D,20050817,000000,28.11,28.84,28.02,28.8,3090504,0
+URBN.US,D,20050818,000000,28.5,28.79,28.36,28.61,2602086,0
+URBN.US,D,20050819,000000,28.82,28.86,28.32,28.36,1653800,0
+URBN.US,D,20050822,000000,28.38,28.53,28.09,28.34,2150820,0
+URBN.US,D,20050823,000000,28.23,28.37,28,28.25,1594600,0
+URBN.US,D,20050824,000000,28.07,28.95,28.05,28.27,1341642,0
+URBN.US,D,20050825,000000,28.27,29.05,28.2,28.75,2241290,0
+URBN.US,D,20050826,000000,28.68,28.84,28.13,28.31,2493238,0
+URBN.US,D,20050829,000000,28.19,28.25,27.9,28.11,3153292,0
+URBN.US,D,20050830,000000,27.96,28.09,27.16,27.52,3923346,0
+URBN.US,D,20050831,000000,27.37,27.9,27.04,27.83,3893964,0
+URBN.US,D,20050901,000000,27.55,27.55,25.61,26.3,5884652,0
+URBN.US,D,20050902,000000,26.25,27.03,26.14,27,3815588,0
+URBN.US,D,20050906,000000,27,27.82,26.95,27.78,2388714,0
+URBN.US,D,20050907,000000,27.75,28.34,27.5,28.27,1869360,0
+URBN.US,D,20050908,000000,28.2,28.67,28,28.59,3104602,0
+URBN.US,D,20050909,000000,28.64,28.77,28.21,28.46,2312690,0
+URBN.US,D,20050912,000000,28.4,28.48,27.93,28.25,1581330,0
+URBN.US,D,20050913,000000,28.11,28.11,27.28,27.37,2908920,0
+URBN.US,D,20050914,000000,27.35,27.74,27.3,27.53,1783264,0
+URBN.US,D,20050915,000000,27.7,28,27.35,27.77,3022450,0
+URBN.US,D,20050916,000000,27.85,27.97,27.22,27.39,3783168,0
+URBN.US,D,20050919,000000,27.23,27.34,26.5,27,3585044,0
+URBN.US,D,20050920,000000,27.16,27.68,25.57,25.65,5086792,0
+URBN.US,D,20050921,000000,25.66,26.45,24.9,26.23,6874290,0
+URBN.US,D,20050922,000000,26.18,26.96,25.82,26.93,5777584,0
+URBN.US,D,20050923,000000,26.82,27.73,26.7,27.43,3017786,0
+URBN.US,D,20050926,000000,27.91,29.24,27.6,28.57,4003919,0
+URBN.US,D,20050927,000000,28.57,28.75,28.12,28.55,1678912,0
+URBN.US,D,20050928,000000,28.74,28.74,28,28.25,2702791,0
+URBN.US,D,20050929,000000,28.47,28.89,27.91,28.73,2293233,0
+URBN.US,D,20050930,000000,28.57,29.87,28.57,29.4,2767443,0
+URBN.US,D,20051003,000000,29.25,29.77,29.1,29.39,1779302,0
+URBN.US,D,20051004,000000,29.26,29.99,29.15,29.48,1516213,0
+URBN.US,D,20051005,000000,30.33,30.55,29.53,30,3705428,0
+URBN.US,D,20051006,000000,30.34,31.47,29.82,30.63,4470690,0
+URBN.US,D,20051007,000000,30.67,31.1,30.14,30.95,1734334,0
+URBN.US,D,20051010,000000,30.86,31.12,30.02,30.28,2040644,0
+URBN.US,D,20051011,000000,30.41,30.61,29.66,29.83,1177503,0
+URBN.US,D,20051012,000000,29.65,29.67,28.46,28.6,2160912,0
+URBN.US,D,20051013,000000,28.46,29.29,28.46,29.04,1252436,0
+URBN.US,D,20051014,000000,29.37,29.76,29.01,29.52,1153223,0
+URBN.US,D,20051017,000000,29.4,29.95,29.13,29.82,711642,0
+URBN.US,D,20051018,000000,29.99,29.99,29.18,29.38,711932,0
+URBN.US,D,20051019,000000,29.38,29.72,28.86,29.67,1398199,0
+URBN.US,D,20051020,000000,29.52,30.66,29.49,30.31,2110086,0
+URBN.US,D,20051021,000000,30.37,31.77,30.37,31.44,2288087,0
+URBN.US,D,20051024,000000,31.46,31.59,29.93,30.03,3626397,0
+URBN.US,D,20051025,000000,30,30,28.21,28.54,3657270,0
+URBN.US,D,20051026,000000,28.31,28.94,27.99,28.03,2184599,0
+URBN.US,D,20051027,000000,27.98,28.11,26.2,26.71,3072842,0
+URBN.US,D,20051028,000000,26.97,27.94,26.72,27.52,2547266,0
+URBN.US,D,20051031,000000,27.6,28.8,27.6,28.33,2067357,0
+URBN.US,D,20051101,000000,28.5,28.55,27.86,28.42,1222102,0
+URBN.US,D,20051102,000000,28.42,29.6,28.35,29.46,1942613,0
+URBN.US,D,20051103,000000,31.7,33.3,30.4,30.78,5523421,0
+URBN.US,D,20051104,000000,30.71,31.86,30.65,31.37,2236310,0
+URBN.US,D,20051107,000000,31.58,31.58,30.22,30.7,2055404,0
+URBN.US,D,20051108,000000,30.44,30.96,29.8,30.59,1258793,0
+URBN.US,D,20051109,000000,30.85,30.95,29.91,30.15,1829616,0
+URBN.US,D,20051110,000000,28.39,31.95,28.03,31.48,9116828,0
+URBN.US,D,20051111,000000,31.97,32.5,31.18,31.43,3481398,0
+URBN.US,D,20051114,000000,31.57,31.82,30.75,31.31,1637005,0
+URBN.US,D,20051115,000000,30.9,31,29.71,29.81,3069804,0
+URBN.US,D,20051116,000000,29.98,30.75,29.76,30.64,2302782,0
+URBN.US,D,20051117,000000,30.62,31.37,30.55,31.37,1664859,0
+URBN.US,D,20051118,000000,31.5,31.68,30.54,30.8,1697988,0
+URBN.US,D,20051121,000000,30.74,31.43,30.51,31.42,1469025,0
+URBN.US,D,20051122,000000,31.65,32.99,31.47,32.83,2499493,0
+URBN.US,D,20051123,000000,32.9,33.77,32.77,33.43,2135113,0
+URBN.US,D,20051125,000000,33.51,33.61,32.47,32.79,1204304,0
+URBN.US,D,20051128,000000,32.77,32.87,31.41,31.75,2591271,0
+URBN.US,D,20051129,000000,31.84,31.99,31.03,31.29,2464486,0
+URBN.US,D,20051130,000000,31.23,31.66,30.76,30.91,1526565,0
+URBN.US,D,20051201,000000,30.89,31.46,30.52,31.07,1903143,0
+URBN.US,D,20051202,000000,31.14,31.93,31.1,31.56,1345692,0
+URBN.US,D,20051205,000000,31.34,31.76,30.36,31.46,2791506,0
+URBN.US,D,20051206,000000,31.59,31.79,30.56,30.58,1681739,0
+URBN.US,D,20051207,000000,30.53,30.69,29.92,30.28,2125649,0
+URBN.US,D,20051208,000000,30.44,31.21,30.24,30.79,1471553,0
+URBN.US,D,20051209,000000,30.77,30.85,29.15,30.28,5064152,0
+URBN.US,D,20051212,000000,30.31,31.2,28.82,29.54,4418440,0
+URBN.US,D,20051213,000000,28.07,29.25,27.74,28.5,5128666,0
+URBN.US,D,20051214,000000,28.43,28.8,27.91,28.15,3165447,0
+URBN.US,D,20051215,000000,28.05,28.13,26.24,26.51,8803709,0
+URBN.US,D,20051216,000000,26.62,26.62,25.6,26.27,14925508,0
+URBN.US,D,20051219,000000,26.3,27.27,26.01,26.54,6904358,0
+URBN.US,D,20051220,000000,26.53,26.97,25.9,26.56,3910129,0
+URBN.US,D,20051221,000000,26.59,26.71,25.96,26.15,2503265,0
+URBN.US,D,20051222,000000,26.05,26.34,25.44,25.57,4989488,0
+URBN.US,D,20051223,000000,25.74,26.18,25.43,26.04,1876607,0
+URBN.US,D,20051227,000000,25.99,26.25,25.55,25.87,2971811,0
+URBN.US,D,20051228,000000,25.75,26.35,25.66,25.89,2333772,0
+URBN.US,D,20051229,000000,25.9,26.07,25.49,25.62,1144062,0
+URBN.US,D,20051230,000000,25.45,26.22,25.19,25.31,1781293,0
+URBN.US,D,20060103,000000,25.3,25.3,24.1,24.96,5915991,0
+URBN.US,D,20060104,000000,24.83,24.97,23.87,24.48,6631354,0
+URBN.US,D,20060105,000000,25.67,26.06,25.05,25.27,8240225,0
+URBN.US,D,20060106,000000,25.5,25.59,24.53,25.35,5116759,0
+URBN.US,D,20060109,000000,26.85,29.49,26.76,29.07,12341168,0
+URBN.US,D,20060110,000000,29,29.02,27.96,28.45,4539692,0
+URBN.US,D,20060111,000000,28.51,29.89,28.29,29,4152246,0
+URBN.US,D,20060112,000000,29.16,29.18,28.36,28.44,2777008,0
+URBN.US,D,20060113,000000,28.65,28.86,28.05,28.68,2314127,0
+URBN.US,D,20060117,000000,28.45,28.69,27.44,27.94,3000353,0
+URBN.US,D,20060118,000000,27.39,28.2,26.75,27.73,3646523,0
+URBN.US,D,20060119,000000,28.01,28.01,27,27.11,2676123,0
+URBN.US,D,20060120,000000,26.88,27.17,26.13,26.58,4374527,0
+URBN.US,D,20060123,000000,26.59,27.35,26.08,26.11,4014582,0
+URBN.US,D,20060124,000000,26.3,26.66,25.52,26.31,3949491,0
+URBN.US,D,20060125,000000,26.46,26.95,26.23,26.71,2612247,0
+URBN.US,D,20060126,000000,26.7,27.12,26.28,26.72,3132431,0
+URBN.US,D,20060127,000000,27.08,28.19,26.75,28.1,4463215,0
+URBN.US,D,20060130,000000,28.33,28.56,27.4,27.52,5682047,0
+URBN.US,D,20060131,000000,27.41,27.59,26.95,27.31,2182666,0
+URBN.US,D,20060201,000000,27.39,27.56,26.88,27.45,2981276,0
+URBN.US,D,20060202,000000,27.51,27.8,25.85,26.4,3186090,0
+URBN.US,D,20060203,000000,26.15,26.58,25.58,25.94,2156998,0
+URBN.US,D,20060206,000000,25.55,26,25.11,25.8,3409571,0
+URBN.US,D,20060207,000000,25.72,27.9,25.67,26.81,7024845,0
+URBN.US,D,20060208,000000,26.93,27.14,26.39,26.7,2712280,0
+URBN.US,D,20060209,000000,26.68,27.5,26.65,26.88,1572130,0
+URBN.US,D,20060210,000000,26.85,26.85,26.05,26.51,1826266,0
+URBN.US,D,20060213,000000,26.31,26.54,26.01,26.51,1920507,0
+URBN.US,D,20060214,000000,26.51,27.15,26.31,26.81,1612243,0
+URBN.US,D,20060215,000000,26.7,27.45,26.41,26.95,2773820,0
+URBN.US,D,20060216,000000,26.96,27.5,26.86,27.5,2596144,0
+URBN.US,D,20060217,000000,27.58,27.63,26.93,27.01,1486086,0
+URBN.US,D,20060221,000000,27.02,27.31,26.34,26.8,1376128,0
+URBN.US,D,20060222,000000,26.71,27.72,26.62,27.57,2262364,0
+URBN.US,D,20060223,000000,27.47,29.15,27.21,28.51,5011402,0
+URBN.US,D,20060224,000000,28.45,28.45,27.6,27.74,2630482,0
+URBN.US,D,20060227,000000,27.75,29.08,27.75,28.92,4330327,0
+URBN.US,D,20060228,000000,28.9,28.9,27.98,28.1,2720854,0
+URBN.US,D,20060301,000000,28.05,28.47,27.99,28.26,1659958,0
+URBN.US,D,20060302,000000,27.86,27.89,27.1,27.64,2424868,0
+URBN.US,D,20060303,000000,27.67,27.67,27.09,27.1,1168050,0
+URBN.US,D,20060306,000000,26.54,26.6,25.86,26.03,3842434,0
+URBN.US,D,20060307,000000,25.57,25.96,24.54,24.79,5345206,0
+URBN.US,D,20060308,000000,25.61,26.36,25.05,25.41,8869306,0
+URBN.US,D,20060309,000000,24.65,26.15,24.16,24.85,12037958,0
+URBN.US,D,20060310,000000,24.41,26.23,24.26,25.15,5705459,0
+URBN.US,D,20060313,000000,25.6,25.67,24.48,24.66,4751281,0
+URBN.US,D,20060314,000000,24.7,25,24.39,24.66,3268001,0
+URBN.US,D,20060315,000000,24.67,24.94,24.47,24.65,2494710,0
+URBN.US,D,20060316,000000,24.64,24.84,23.65,23.74,4988975,0
+URBN.US,D,20060317,000000,23.82,24.09,23.6,23.8,2376426,0
+URBN.US,D,20060320,000000,24.1,24.2,23.43,23.68,2248650,0
+URBN.US,D,20060321,000000,23.59,23.84,23.1,23.27,3114911,0
+URBN.US,D,20060322,000000,23.04,24.08,22.99,23.99,4665103,0
+URBN.US,D,20060323,000000,23.92,24.72,23.89,24.19,3626888,0
+URBN.US,D,20060324,000000,24.13,24.76,24.13,24.64,2500967,0
+URBN.US,D,20060327,000000,24.68,24.78,23.97,23.99,2830846,0
+URBN.US,D,20060328,000000,24.05,24.68,24,24.23,3041988,0
+URBN.US,D,20060329,000000,24.3,24.43,24.09,24.15,2139069,0
+URBN.US,D,20060330,000000,24.15,24.66,24.09,24.6,1733606,0
+URBN.US,D,20060331,000000,24.52,24.92,24.33,24.54,2704726,0
+URBN.US,D,20060403,000000,24.56,24.58,23.36,23.65,6772334,0
+URBN.US,D,20060404,000000,23.4,23.75,22.74,23.02,6580051,0
+URBN.US,D,20060405,000000,22.7,23.36,22.55,23.09,3384586,0
+URBN.US,D,20060406,000000,23,23.82,22.96,23.43,2775220,0
+URBN.US,D,20060407,000000,23.75,23.85,22.95,23.3,1971581,0
+URBN.US,D,20060410,000000,23.22,23.74,22.53,22.78,2470416,0
+URBN.US,D,20060411,000000,22.89,22.89,21.75,22,5921951,0
+URBN.US,D,20060412,000000,22,22.65,21.88,22.5,4382325,0
+URBN.US,D,20060413,000000,22.05,22.3,21.79,22.17,4230341,0
+URBN.US,D,20060417,000000,22.05,22.8,21.98,22.58,4343504,0
+URBN.US,D,20060418,000000,22.6,23.87,22.57,23.8,6366691,0
+URBN.US,D,20060419,000000,23.67,23.84,23.27,23.62,4885536,0
+URBN.US,D,20060420,000000,23.54,23.82,23.26,23.4,2650744,0
+URBN.US,D,20060421,000000,23.41,23.55,22.59,23.24,2098933,0
+URBN.US,D,20060424,000000,23.1,23.36,22.88,23.26,2647183,0
+URBN.US,D,20060425,000000,23.37,23.6,22.93,23.14,2068020,0
+URBN.US,D,20060426,000000,23.22,23.49,22.95,23.17,2541866,0
+URBN.US,D,20060427,000000,23.05,23.71,22.84,23.16,1649752,0
+URBN.US,D,20060428,000000,23.24,23.47,23.02,23.2,1281068,0
+URBN.US,D,20060501,000000,23.25,23.6,22.62,22.88,2891144,0
+URBN.US,D,20060502,000000,22.95,23,22.31,22.45,2746157,0
+URBN.US,D,20060503,000000,22.47,22.47,21.97,22.18,5394679,0
+URBN.US,D,20060504,000000,21.97,23.19,21.93,22.93,3612187,0
+URBN.US,D,20060505,000000,23.02,23.02,22.4,22.62,2402397,0
+URBN.US,D,20060508,000000,22.45,22.84,22.41,22.54,2084902,0
+URBN.US,D,20060509,000000,22.45,22.49,21.62,21.65,3367110,0
+URBN.US,D,20060510,000000,21.56,21.76,21.24,21.44,2842094,0
+URBN.US,D,20060511,000000,21.46,22.69,20.75,22.13,11162445,0
+URBN.US,D,20060512,000000,22,22.04,20.99,21.28,3632436,0
+URBN.US,D,20060515,000000,21.03,21.26,20.66,20.82,1689730,0
+URBN.US,D,20060516,000000,20.75,20.75,20.1,20.46,3121612,0
+URBN.US,D,20060517,000000,20.15,20.44,20.08,20.2,3113493,0
+URBN.US,D,20060518,000000,20.52,20.61,19.74,19.81,2237805,0
+URBN.US,D,20060519,000000,19.77,20.77,19.74,19.96,2347442,0
+URBN.US,D,20060522,000000,19.69,19.96,18.99,19.56,2646441,0
+URBN.US,D,20060523,000000,19.65,20.15,19.38,19.42,2912498,0
+URBN.US,D,20060524,000000,19.01,19.7,18.63,19.34,3619674,0
+URBN.US,D,20060525,000000,19.46,19.46,18.55,19.15,2985572,0
+URBN.US,D,20060526,000000,19.27,19.27,18.73,18.94,1061202,0
+URBN.US,D,20060530,000000,18.8,18.99,18.42,18.43,1122053,0
+URBN.US,D,20060531,000000,18.41,18.96,18.39,18.57,1739198,0
+URBN.US,D,20060601,000000,18.63,19.29,18.5,18.84,2724764,0
+URBN.US,D,20060602,000000,18.72,19.16,18.71,18.96,1312872,0
+URBN.US,D,20060605,000000,19.03,19.03,18.02,18.06,2153491,0
+URBN.US,D,20060606,000000,18.1,18.54,17.85,18.37,4605027,0
+URBN.US,D,20060607,000000,18.41,18.93,18.22,18.5,2443463,0
+URBN.US,D,20060608,000000,18.59,18.65,17.52,18.11,3452520,0
+URBN.US,D,20060609,000000,18.15,18.32,17.99,18,1726635,0
+URBN.US,D,20060612,000000,18.01,18.14,17.39,17.43,2367441,0
+URBN.US,D,20060613,000000,17.4,17.77,17.38,17.43,2637456,0
+URBN.US,D,20060614,000000,17.4,17.7,17.32,17.67,2163386,0
+URBN.US,D,20060615,000000,17.75,18.16,17.53,18.02,2389288,0
+URBN.US,D,20060616,000000,17.95,18.12,17.46,17.54,2290602,0
+URBN.US,D,20060619,000000,17.5,17.62,16.94,17.05,4027422,0
+URBN.US,D,20060620,000000,16.5,17.09,16.45,16.87,4003823,0
+URBN.US,D,20060621,000000,16.79,17.05,16.49,16.84,3217604,0
+URBN.US,D,20060622,000000,16.69,16.77,16.29,16.52,1352395,0
+URBN.US,D,20060623,000000,16.45,16.72,16.3,16.56,1363485,0
+URBN.US,D,20060626,000000,16.58,16.7,16.39,16.51,2313664,0
+URBN.US,D,20060627,000000,16.45,16.51,16.13,16.36,2997343,0
+URBN.US,D,20060628,000000,16.41,16.47,15.95,16.18,4279344,0
+URBN.US,D,20060629,000000,16.25,16.73,16.25,16.71,3468334,0
+URBN.US,D,20060630,000000,16.73,17.64,16.73,17.49,3848477,0
+URBN.US,D,20060703,000000,17.45,17.58,17.32,17.58,1357177,0
+URBN.US,D,20060705,000000,17.46,17.5,16.81,17.03,2726716,0
+URBN.US,D,20060706,000000,16.96,17.25,16.71,17.08,1611009,0
+URBN.US,D,20060707,000000,17.04,17.05,16.27,16.34,2790242,0
+URBN.US,D,20060710,000000,16.37,16.8,16.33,16.53,1946583,0
+URBN.US,D,20060711,000000,16.52,16.71,15.85,16.08,4407994,0
+URBN.US,D,20060712,000000,16.08,16.33,15.22,15.27,3958952,0
+URBN.US,D,20060713,000000,15.25,15.73,14.99,15.55,4024955,0
+URBN.US,D,20060714,000000,15.5,15.57,15.07,15.3,3353817,0
+URBN.US,D,20060717,000000,15.31,15.53,15,15.31,2730023,0
+URBN.US,D,20060718,000000,15.38,15.66,14.82,15.2,2900896,0
+URBN.US,D,20060719,000000,15.2,15.82,15.12,15.63,2023241,0
+URBN.US,D,20060720,000000,15.36,15.65,15.09,15.09,3243951,0
+URBN.US,D,20060721,000000,15,15.1,14.89,14.98,2813867,0
+URBN.US,D,20060724,000000,15,15.42,15,15.22,2457572,0
+URBN.US,D,20060725,000000,15.28,15.38,14.58,15.21,2774997,0
+URBN.US,D,20060726,000000,15.12,15.17,14.62,14.83,2872059,0
+URBN.US,D,20060727,000000,14.81,15.01,14.34,14.42,5396290,0
+URBN.US,D,20060728,000000,14.53,14.8,14.5,14.7,2861736,0
+URBN.US,D,20060731,000000,14.71,14.78,14.44,14.62,3621898,0
+URBN.US,D,20060801,000000,14.5,14.62,13.98,14.14,2506024,0
+URBN.US,D,20060802,000000,14.15,14.51,14.05,14.3,2212417,0
+URBN.US,D,20060803,000000,14.2,14.75,14,14.56,2733649,0
+URBN.US,D,20060804,000000,14.79,15.26,14.52,14.69,2194849,0
+URBN.US,D,20060807,000000,14.69,14.78,14.28,14.61,3296465,0
+URBN.US,D,20060808,000000,14.45,14.91,13.95,14.01,6229773,0
+URBN.US,D,20060809,000000,14.16,14.25,13.65,14.02,3984745,0
+URBN.US,D,20060810,000000,14.35,16.47,14.28,16.01,14153876,0
+URBN.US,D,20060811,000000,15.91,16,15.65,15.71,3401159,0
+URBN.US,D,20060814,000000,15.98,16.11,15.5,15.91,2921715,0
+URBN.US,D,20060815,000000,16.21,16.73,15.95,16.64,3270105,0
+URBN.US,D,20060816,000000,16.89,17.24,16.7,17.07,3203052,0
+URBN.US,D,20060817,000000,17.09,17.18,16.77,17.08,3375267,0
+URBN.US,D,20060818,000000,17.12,17.17,16.67,17.11,2363128,0
+URBN.US,D,20060821,000000,17,17.03,16.17,16.54,4768582,0
+URBN.US,D,20060822,000000,16.45,16.84,16.13,16.54,4056666,0
+URBN.US,D,20060823,000000,16.62,16.64,15.89,16.05,2179945,0
+URBN.US,D,20060824,000000,15.9,16,15,15.11,5004097,0
+URBN.US,D,20060825,000000,15.08,15.28,14.94,15.15,1940463,0
+URBN.US,D,20060828,000000,15.04,15.48,14.95,15.25,1675047,0
+URBN.US,D,20060829,000000,15.24,15.28,14.91,15.19,2532407,0
+URBN.US,D,20060830,000000,15.15,15.88,15,15.74,2673890,0
+URBN.US,D,20060831,000000,15.71,16.01,15.49,15.69,2042376,0
+URBN.US,D,20060901,000000,15.55,15.6,15.15,15.44,3050722,0
+URBN.US,D,20060905,000000,15.41,15.65,15.25,15.58,2266787,0
+URBN.US,D,20060906,000000,15.42,15.51,14.63,14.75,5967649,0
+URBN.US,D,20060907,000000,14.71,14.89,14.41,14.47,4607203,0
+URBN.US,D,20060908,000000,14.45,14.96,14.4,14.65,3673478,0
+URBN.US,D,20060911,000000,14.5,15,14.34,14.79,3959674,0
+URBN.US,D,20060912,000000,14.76,16.28,14.75,16.07,5661973,0
+URBN.US,D,20060913,000000,16.27,17.2,16.24,16.76,9703561,0
+URBN.US,D,20060914,000000,16.9,17.55,16.84,16.97,8481152,0
+URBN.US,D,20060915,000000,17.05,17.4,16.85,17.27,4622858,0
+URBN.US,D,20060918,000000,17.29,17.44,17.04,17.19,1989418,0
+URBN.US,D,20060919,000000,17.2,17.69,17.07,17.59,2241931,0
+URBN.US,D,20060920,000000,17.74,18.72,17.71,18.43,4598211,0
+URBN.US,D,20060921,000000,18.54,18.88,18.21,18.43,4412756,0
+URBN.US,D,20060922,000000,18.39,18.43,17.65,18.01,2467075,0
+URBN.US,D,20060925,000000,18.31,18.6,17.74,18.36,2462569,0
+URBN.US,D,20060926,000000,18.44,18.44,17.45,17.85,5217984,0
+URBN.US,D,20060927,000000,17.65,17.98,17.4,17.67,3272396,0
+URBN.US,D,20060928,000000,17.71,17.87,17.13,17.87,3405678,0
+URBN.US,D,20060929,000000,17.88,17.95,17.5,17.72,7010805,0
+URBN.US,D,20061002,000000,17.64,18,17.2,17.36,4936460,0
+URBN.US,D,20061003,000000,17.31,17.46,17,17.33,4996290,0
+URBN.US,D,20061004,000000,17.37,18.38,17.27,18.38,5635885,0
+URBN.US,D,20061005,000000,18.38,19.1,18.22,18.78,5633741,0
+URBN.US,D,20061006,000000,18.8,19.76,18.59,19.24,6172006,0
+URBN.US,D,20061009,000000,19.29,19.7,18.83,19.41,2742213,0
+URBN.US,D,20061010,000000,19.47,19.63,18.95,19.12,2703305,0
+URBN.US,D,20061011,000000,18.86,19.15,18.68,18.91,3180441,0
+URBN.US,D,20061012,000000,18.89,19.35,18.81,19.32,2024847,0
+URBN.US,D,20061013,000000,19.26,19.64,19.1,19.55,2709945,0
+URBN.US,D,20061016,000000,19.62,19.7,19.18,19.64,2109694,0
+URBN.US,D,20061017,000000,19.52,19.52,18.56,18.94,3880207,0
+URBN.US,D,20061018,000000,18.92,19.29,18.75,18.84,2127234,0
+URBN.US,D,20061019,000000,18.76,19.04,18.66,19.04,1771043,0
+URBN.US,D,20061020,000000,19.1,19.1,18.25,18.34,3442635,0
+URBN.US,D,20061023,000000,18.2,18.65,18.03,18.49,3615361,0
+URBN.US,D,20061024,000000,18.61,18.9,18.15,18.74,3342445,0
+URBN.US,D,20061025,000000,18.63,18.92,18.25,18.38,4593947,0
+URBN.US,D,20061026,000000,18.59,18.66,18.04,18.45,2925416,0
+URBN.US,D,20061027,000000,18.45,18.46,17.75,17.83,3929888,0
+URBN.US,D,20061030,000000,17.72,18.21,17.65,18.04,2772835,0
+URBN.US,D,20061031,000000,18,18.05,17.27,17.5,3963912,0
+URBN.US,D,20061101,000000,17.74,17.76,17.29,17.33,2739332,0
+URBN.US,D,20061102,000000,17.25,17.51,17,17.22,2944903,0
+URBN.US,D,20061103,000000,17.2,17.5,17.05,17.19,2533004,0
+URBN.US,D,20061106,000000,17.2,18.2,17.19,17.87,4398583,0
+URBN.US,D,20061107,000000,18.69,18.91,18.15,18.36,9285888,0
+URBN.US,D,20061108,000000,18.64,19.61,18.45,19,9041897,0
+URBN.US,D,20061109,000000,20.91,22.22,20.55,21.53,12145130,0
+URBN.US,D,20061110,000000,21.55,22.27,21.34,22.16,3631939,0
+URBN.US,D,20061113,000000,21.95,22.27,21.32,21.7,3009615,0
+URBN.US,D,20061114,000000,21.63,22.48,21.35,22.48,1934376,0
+URBN.US,D,20061115,000000,22.35,23.08,22.13,22.92,3705170,0
+URBN.US,D,20061116,000000,23.29,23.29,22.6,23,3699020,0
+URBN.US,D,20061117,000000,22.83,23.01,22.08,22.39,3221689,0
+URBN.US,D,20061120,000000,22.39,22.9,22.13,22.67,3311663,0
+URBN.US,D,20061121,000000,22.59,22.9,22.24,22.4,2661921,0
+URBN.US,D,20061122,000000,22.48,22.51,22,22.42,2137070,0
+URBN.US,D,20061124,000000,22.21,22.44,21.93,22.22,729520,0
+URBN.US,D,20061127,000000,22.05,22.81,21.41,21.63,2810032,0
+URBN.US,D,20061128,000000,21.44,22.4,21.3,22.3,3927874,0
+URBN.US,D,20061129,000000,22.3,22.55,21.91,22.4,3598201,0
+URBN.US,D,20061130,000000,22.49,22.57,21.79,22.28,2202897,0
+URBN.US,D,20061201,000000,22.34,22.69,21.89,22.24,2884997,0
+URBN.US,D,20061204,000000,22.31,22.85,22.1,22.66,2481800,0
+URBN.US,D,20061205,000000,22.68,24.56,22.68,24.31,6426065,0
+URBN.US,D,20061206,000000,24.4,24.41,23.95,24.26,2899669,0
+URBN.US,D,20061207,000000,24.39,24.79,24.1,24.36,3334959,0
+URBN.US,D,20061208,000000,24.34,24.35,23.39,23.46,5997359,0
+URBN.US,D,20061211,000000,23.27,23.53,22.79,23.44,3484963,0
+URBN.US,D,20061212,000000,23.4,23.81,23.04,23.38,3680087,0
+URBN.US,D,20061213,000000,23.63,23.99,23.43,23.69,1970840,0
+URBN.US,D,20061214,000000,23.69,24.17,23.3,23.98,3848088,0
+URBN.US,D,20061215,000000,24.23,24.46,23.73,24,9818179,0
+URBN.US,D,20061218,000000,24.03,24.17,23.35,23.38,2262482,0
+URBN.US,D,20061219,000000,23.25,23.81,22.68,23.47,2809046,0
+URBN.US,D,20061220,000000,23.38,23.98,23.37,23.69,1185170,0
+URBN.US,D,20061221,000000,23.65,23.66,22.92,22.99,1387371,0
+URBN.US,D,20061222,000000,23.05,23.55,22.97,23.35,1276226,0
+URBN.US,D,20061226,000000,23.25,23.43,22.74,23.38,1648018,0
+URBN.US,D,20061227,000000,23.32,23.62,23.1,23.34,1209500,0
+URBN.US,D,20061228,000000,23.3,23.5,23.09,23.4,1710474,0
+URBN.US,D,20061229,000000,23.43,23.49,22.94,23.03,1121720,0
+URBN.US,D,20070103,000000,23.6,24.2,23.38,23.72,3481057,0
+URBN.US,D,20070104,000000,23.65,24.48,23.42,23.78,2719933,0
+URBN.US,D,20070105,000000,23.9,24.04,23.48,23.53,2135957,0
+URBN.US,D,20070108,000000,23.47,23.65,22.92,23.44,2813083,0
+URBN.US,D,20070109,000000,23.37,25.08,23.37,24.72,6236182,0
+URBN.US,D,20070110,000000,24.66,26.63,24.41,25.47,5773450,0
+URBN.US,D,20070111,000000,25.5,25.81,24.93,25.65,2395297,0
+URBN.US,D,20070112,000000,25.66,26,25.43,25.89,1963940,0
+URBN.US,D,20070116,000000,25.89,26.3,25.31,25.39,2148738,0
+URBN.US,D,20070117,000000,25.35,25.55,24.46,24.86,3694971,0
+URBN.US,D,20070118,000000,24.99,25.49,24.7,25.12,2075287,0
+URBN.US,D,20070119,000000,25.06,25.12,24.2,24.72,4515918,0
+URBN.US,D,20070122,000000,25.48,25.48,24.28,24.79,2961820,0
+URBN.US,D,20070123,000000,25.21,25.21,24.28,24.42,3329316,0
+URBN.US,D,20070124,000000,24.44,24.57,24.22,24.44,1609475,0
+URBN.US,D,20070125,000000,24.42,24.5,23.73,23.88,2816544,0
+URBN.US,D,20070126,000000,23.9,24.48,23.53,24.37,1998778,0
+URBN.US,D,20070129,000000,24.23,24.43,23.78,23.93,2685689,0
+URBN.US,D,20070130,000000,24.04,24.28,23.77,23.89,2093765,0
+URBN.US,D,20070131,000000,23.95,24.56,23.86,24.4,2934188,0
+URBN.US,D,20070201,000000,24.44,24.68,24,24.53,2432949,0
+URBN.US,D,20070202,000000,24.69,25.42,24.58,25.16,3440117,0
+URBN.US,D,20070205,000000,25.43,25.46,24.82,25.03,1918406,0
+URBN.US,D,20070206,000000,24.57,25.47,24.47,25.38,3963817,0
+URBN.US,D,20070207,000000,25.34,25.41,24.84,25.13,1681935,0
+URBN.US,D,20070208,000000,25.14,25.68,24.97,25.58,1605999,0
+URBN.US,D,20070209,000000,25.66,25.66,24.85,24.9,1498595,0
+URBN.US,D,20070212,000000,24.94,25.41,24.64,25.35,2306191,0
+URBN.US,D,20070213,000000,25.35,26.11,25.2,26,2853486,0
+URBN.US,D,20070214,000000,26.01,26.74,25.94,26.23,3161383,0
+URBN.US,D,20070215,000000,26.35,26.57,25.94,26.27,2354887,0
+URBN.US,D,20070216,000000,26.25,26.41,26.04,26.16,1494866,0
+URBN.US,D,20070220,000000,26.01,26.89,25.94,26.73,1666530,0
+URBN.US,D,20070221,000000,26.67,27,26.46,26.94,1186524,0
+URBN.US,D,20070222,000000,26.9,27.16,26.18,26.29,2121334,0
+URBN.US,D,20070223,000000,26.35,26.43,25.75,26.14,2631263,0
+URBN.US,D,20070226,000000,26.38,26.84,25.75,25.81,2034521,0
+URBN.US,D,20070227,000000,25.63,25.65,24.23,24.68,3828521,0
+URBN.US,D,20070228,000000,24.77,25.04,24.24,24.82,2715488,0
+URBN.US,D,20070301,000000,24.43,25.22,23.97,24.95,2805758,0
+URBN.US,D,20070302,000000,24.92,25.4,24.75,24.75,2264070,0
+URBN.US,D,20070305,000000,24.5,25.28,24.4,24.5,2708307,0
+URBN.US,D,20070306,000000,24.89,25.57,24.76,24.99,2076142,0
+URBN.US,D,20070307,000000,25.26,25.66,24.66,25.49,2554178,0
+URBN.US,D,20070308,000000,25.8,26.65,24,24.64,7789359,0
+URBN.US,D,20070309,000000,25,26.12,24.8,25.63,5162640,0
+URBN.US,D,20070312,000000,25.5,26.08,25.09,25.8,3943403,0
+URBN.US,D,20070313,000000,25.6,25.78,24.25,24.4,4010929,0
+URBN.US,D,20070314,000000,24.45,24.85,23.37,24.07,5433262,0
+URBN.US,D,20070315,000000,24.03,24.98,23.94,24.25,2962820,0
+URBN.US,D,20070316,000000,24.27,24.47,23.88,24.04,2696148,0
+URBN.US,D,20070319,000000,24.34,24.6,24.12,24.42,1863258,0
+URBN.US,D,20070320,000000,24.43,25.68,24.21,25.44,4569249,0
+URBN.US,D,20070321,000000,25.37,25.5,25.04,25.29,5412318,0
+URBN.US,D,20070322,000000,25.35,25.35,24.84,25.03,3885414,0
+URBN.US,D,20070323,000000,26.15,26.5,25.5,26.33,8868358,0
+URBN.US,D,20070326,000000,26.18,26.35,25.38,25.67,4253286,0
+URBN.US,D,20070327,000000,25.96,26.75,25.9,26.52,6365789,0
+URBN.US,D,20070328,000000,26.14,26.42,25.79,26.27,3151939,0
+URBN.US,D,20070329,000000,26.55,26.6,25.5,25.95,2246745,0
+URBN.US,D,20070330,000000,26.05,26.76,25.64,26.51,3832165,0
+URBN.US,D,20070402,000000,26.61,27.25,26.16,26.85,5028874,0
+URBN.US,D,20070403,000000,26.9,27.75,26.9,27.57,3187169,0
+URBN.US,D,20070404,000000,27.55,27.65,27.06,27.23,2529354,0
+URBN.US,D,20070405,000000,27.15,27.7,27.06,27.3,2082848,0
+URBN.US,D,20070409,000000,27.39,27.7,27.06,27.52,1542859,0
+URBN.US,D,20070410,000000,27.51,27.52,27.1,27.47,3003927,0
+URBN.US,D,20070411,000000,27.49,27.61,26.59,26.7,2480901,0
+URBN.US,D,20070412,000000,26.71,26.94,26.07,26.74,2389810,0
+URBN.US,D,20070413,000000,26.6,26.73,25.93,26.2,1998332,0
+URBN.US,D,20070416,000000,26.15,26.63,25.8,26,3059751,0
+URBN.US,D,20070417,000000,26.13,26.13,25.01,25.61,9628273,0
+URBN.US,D,20070418,000000,25.6,25.6,24.93,25.24,4064906,0
+URBN.US,D,20070419,000000,25.17,25.55,24.96,25.24,2382240,0
+URBN.US,D,20070420,000000,25.48,26.02,25.4,25.91,3131571,0
+URBN.US,D,20070423,000000,25.85,25.97,24.78,25.11,4205308,0
+URBN.US,D,20070424,000000,25,25.21,24.37,24.93,4389085,0
+URBN.US,D,20070425,000000,25.06,25.31,24.69,25.14,2634634,0
+URBN.US,D,20070426,000000,25.41,26.35,24.9,26.28,6179475,0
+URBN.US,D,20070427,000000,26.21,26.35,25.5,26.21,6051029,0
+URBN.US,D,20070430,000000,26.21,26.43,25.66,25.76,3434830,0
+URBN.US,D,20070501,000000,25.8,25.8,24.83,24.95,3311064,0
+URBN.US,D,20070502,000000,24.81,25.99,24.67,25.6,4384719,0
+URBN.US,D,20070503,000000,25.65,26.1,25.15,25.76,3794604,0
+URBN.US,D,20070504,000000,25.71,25.85,25.18,25.43,2473234,0
+URBN.US,D,20070507,000000,25.32,26.12,25.32,25.73,2467941,0
+URBN.US,D,20070508,000000,25.78,26.2,25.55,25.9,2541401,0
+URBN.US,D,20070509,000000,25.76,26.53,25.73,26.29,1872049,0
+URBN.US,D,20070510,000000,25.11,26.7,24.83,25.67,6284238,0
+URBN.US,D,20070511,000000,25.47,26.6,24.88,25.12,2541723,0
+URBN.US,D,20070514,000000,25.05,25.16,24.12,24.37,3796866,0
+URBN.US,D,20070515,000000,24.4,24.8,24.07,24.17,2465564,0
+URBN.US,D,20070516,000000,24.25,24.25,23.87,24.23,2570460,0
+URBN.US,D,20070517,000000,24.22,25.33,24.04,25.24,5008600,0
+URBN.US,D,20070518,000000,25.27,25.42,24.86,25.31,3341160,0
+URBN.US,D,20070521,000000,25.19,25.55,24.94,25.37,2041342,0
+URBN.US,D,20070522,000000,25.55,25.9,25.29,25.44,2643223,0
+URBN.US,D,20070523,000000,25.51,25.97,25.26,25.32,1347939,0
+URBN.US,D,20070524,000000,25.22,25.53,24.64,24.77,1800838,0
+URBN.US,D,20070525,000000,24.83,25.33,24.83,25.22,916083,0
+URBN.US,D,20070529,000000,25.31,25.52,25.06,25.34,1326610,0
+URBN.US,D,20070530,000000,25.36,26.72,25.21,26.43,3350322,0
+URBN.US,D,20070531,000000,26.57,26.84,26.3,26.58,2455674,0
+URBN.US,D,20070601,000000,26.79,27.2,26.48,27.11,2129433,0
+URBN.US,D,20070604,000000,27,27,26.42,26.55,2138830,0
+URBN.US,D,20070605,000000,26.4,26.48,26.03,26.3,1402080,0
+URBN.US,D,20070606,000000,26.14,26.21,25.18,26.05,5660041,0
+URBN.US,D,20070607,000000,26,26.08,24.74,24.89,2652663,0
+URBN.US,D,20070608,000000,24.91,25.73,24.7,25.36,1782055,0
+URBN.US,D,20070611,000000,25.29,25.91,24.94,25.78,2687110,0
+URBN.US,D,20070612,000000,25.59,25.62,24.88,24.93,2407965,0
+URBN.US,D,20070613,000000,25.14,25.59,24.92,25.56,1681757,0
+URBN.US,D,20070614,000000,25.62,25.88,25.36,25.56,1775607,0
+URBN.US,D,20070615,000000,25.7,25.87,25.14,25.36,2603177,0
+URBN.US,D,20070618,000000,25.36,25.56,25.17,25.35,1456499,0
+URBN.US,D,20070619,000000,25.25,25.34,24.92,25.08,1422584,0
+URBN.US,D,20070620,000000,25.07,25.14,24.28,24.3,3585931,0
+URBN.US,D,20070621,000000,24.25,24.26,23.62,23.84,4638284,0
+URBN.US,D,20070622,000000,23.64,23.82,23.1,23.26,4471727,0
+URBN.US,D,20070625,000000,23.17,23.71,23.1,23.25,2754725,0
+URBN.US,D,20070626,000000,23.44,23.82,23.12,23.63,3826075,0
+URBN.US,D,20070627,000000,23.36,23.99,23.16,23.9,2511128,0
+URBN.US,D,20070628,000000,23.86,24.82,23.59,24.39,3203406,0
+URBN.US,D,20070629,000000,24.53,24.53,23.94,24.03,3782593,0
+URBN.US,D,20070702,000000,24.12,24.41,23.8,23.96,1555478,0
+URBN.US,D,20070703,000000,24.07,24.07,23.31,23.45,1574893,0
+URBN.US,D,20070705,000000,23.52,23.9,23.23,23.35,2861417,0
+URBN.US,D,20070706,000000,23.3,23.83,23.28,23.78,2842998,0
+URBN.US,D,20070709,000000,23.78,23.78,22.91,23.15,4341538,0
+URBN.US,D,20070710,000000,22.58,22.65,21.66,21.81,6447327,0
+URBN.US,D,20070711,000000,21.81,22.29,21.44,21.97,4873600,0
+URBN.US,D,20070712,000000,23.21,23.39,22.03,22.27,4944359,0
+URBN.US,D,20070713,000000,22.1,22.24,21.59,21.68,4026383,0
+URBN.US,D,20070716,000000,21.65,22.41,21.41,22.3,4967310,0
+URBN.US,D,20070717,000000,22.5,23.25,22.07,22.14,4098656,0
+URBN.US,D,20070718,000000,21.97,22.27,21.27,21.45,4019829,0
+URBN.US,D,20070719,000000,21.75,22.26,21.61,22.11,3837684,0
+URBN.US,D,20070720,000000,22.05,22.05,21.41,21.62,2545411,0
+URBN.US,D,20070723,000000,21.53,21.72,20.61,20.73,4744916,0
+URBN.US,D,20070724,000000,20.53,20.63,19.92,20.01,4684713,0
+URBN.US,D,20070725,000000,20.24,21.06,20.1,20.26,3068089,0
+URBN.US,D,20070726,000000,20.02,20.2,19.31,19.57,3454099,0
+URBN.US,D,20070727,000000,19.58,19.92,19.24,19.41,3759747,0
+URBN.US,D,20070730,000000,19.32,20.4,19.2,20.13,3135548,0
+URBN.US,D,20070731,000000,20.37,21.23,20.02,20.06,4945133,0
+URBN.US,D,20070801,000000,20.01,20.57,19.72,20.27,4018445,0
+URBN.US,D,20070802,000000,20.23,21.41,20.14,21.39,3249915,0
+URBN.US,D,20070803,000000,21.3,21.31,20.11,20.2,2980088,0
+URBN.US,D,20070806,000000,20.25,21.36,20,21.2,4235945,0
+URBN.US,D,20070807,000000,22.47,23.68,22.17,23.23,8330707,0
+URBN.US,D,20070808,000000,23.52,24.7,23.1,24.12,7349748,0
+URBN.US,D,20070809,000000,23.35,24.22,22.48,23,5590553,0
+URBN.US,D,20070810,000000,22.65,23.26,21.36,21.72,4015950,0
+URBN.US,D,20070813,000000,22.01,22.25,20.79,21.36,2481123,0
+URBN.US,D,20070814,000000,21.3,21.65,20.5,20.76,2849783,0
+URBN.US,D,20070815,000000,20.44,21.55,20.43,21,2799022,0
+URBN.US,D,20070816,000000,20.73,21.21,20.22,21.18,4538494,0
+URBN.US,D,20070817,000000,21.88,22.41,21.16,22.1,2185454,0
+URBN.US,D,20070820,000000,22.11,22.84,21.61,22.67,3636601,0
+URBN.US,D,20070821,000000,22.75,22.8,21.52,21.9,2736120,0
+URBN.US,D,20070822,000000,22.16,23.24,21.95,23.08,2650868,0
+URBN.US,D,20070823,000000,23.36,23.36,21.75,22.01,2801919,0
+URBN.US,D,20070824,000000,22.05,22.91,22,22.79,2110319,0
+URBN.US,D,20070827,000000,22.77,23.18,22.49,22.73,1944227,0
+URBN.US,D,20070828,000000,22.8,22.82,21.23,21.41,2997342,0
+URBN.US,D,20070829,000000,21.51,22.2,21.38,21.9,2873560,0
+URBN.US,D,20070830,000000,21.55,22.08,21.2,22.03,4546224,0
+URBN.US,D,20070831,000000,22.35,23.07,22.03,22.9,3348358,0
+URBN.US,D,20070904,000000,23.57,23.75,22.76,22.8,4637862,0
+URBN.US,D,20070905,000000,22.58,23.13,21.92,22.71,3567865,0
+URBN.US,D,20070906,000000,22.91,22.91,21.67,22.44,2593153,0
+URBN.US,D,20070907,000000,21.65,22,21,21.24,2962772,0
+URBN.US,D,20070910,000000,21.44,21.65,20.75,21.48,2467366,0
+URBN.US,D,20070911,000000,21.6,22.53,21.13,22.41,3195154,0
+URBN.US,D,20070912,000000,22.26,22.77,22.24,22.33,1659351,0
+URBN.US,D,20070913,000000,22.52,22.98,22.15,22.79,1327482,0
+URBN.US,D,20070914,000000,22.52,22.9,22.02,22.62,1448921,0
+URBN.US,D,20070917,000000,22.51,22.94,22.27,22.59,1566242,0
+URBN.US,D,20070918,000000,22.44,23.49,21.62,22.94,4870134,0
+URBN.US,D,20070919,000000,23.13,23.44,22.36,22.57,2531805,0
+URBN.US,D,20070920,000000,22.5,22.99,22.4,22.79,2699737,0
+URBN.US,D,20070921,000000,22.85,23.06,22.2,22.3,2034995,0
+URBN.US,D,20070924,000000,22.2,22.41,21.83,22.07,2237154,0
+URBN.US,D,20070925,000000,21.59,21.67,21.09,21.28,2360327,0
+URBN.US,D,20070926,000000,21.14,22.08,21.14,21.48,1812308,0
+URBN.US,D,20070927,000000,21.64,22.35,21.6,22.15,2176111,0
+URBN.US,D,20070928,000000,22.12,22.35,21.65,21.8,1129281,0
+URBN.US,D,20071001,000000,21.86,22.32,21.74,22.28,1313212,0
+URBN.US,D,20071002,000000,22.28,22.68,22.08,22.62,931008,0
+URBN.US,D,20071003,000000,22.49,23.4,22.37,23.16,1569179,0
+URBN.US,D,20071004,000000,23.29,23.7,23.06,23.14,1717139,0
+URBN.US,D,20071005,000000,23.42,24.57,23.27,24.3,2226232,0
+URBN.US,D,20071008,000000,24.22,24.36,23.54,23.75,1260730,0
+URBN.US,D,20071009,000000,23.95,24.17,23.63,24.14,1536686,0
+URBN.US,D,20071010,000000,24.19,24.27,23.44,24.1,1976088,0
+URBN.US,D,20071011,000000,24.2,25.05,23.99,24.43,1857324,0
+URBN.US,D,20071012,000000,24.41,24.42,23.5,23.62,1851008,0
+URBN.US,D,20071015,000000,23.58,23.68,23.01,23.3,1297539,0
+URBN.US,D,20071016,000000,23.25,23.39,22.72,23,1045887,0
+URBN.US,D,20071017,000000,23.21,23.93,22.86,23.67,2093065,0
+URBN.US,D,20071018,000000,23.49,23.49,22.41,22.88,2152677,0
+URBN.US,D,20071019,000000,22.87,23.12,21.82,21.91,1994014,0
+URBN.US,D,20071022,000000,21.86,22.58,21.6,22.41,1590184,0
+URBN.US,D,20071023,000000,22.55,22.58,21.65,22.13,1648282,0
+URBN.US,D,20071024,000000,21.96,22.24,21.25,22.08,1580474,0
+URBN.US,D,20071025,000000,22.1,22.96,21.86,22.75,2423179,0
+URBN.US,D,20071026,000000,23.11,23.75,22.89,23.13,2219884,0
+URBN.US,D,20071029,000000,23.47,24.5,23.41,24.3,2789274,0
+URBN.US,D,20071030,000000,24.28,25.13,23.85,24.89,2788132,0
+URBN.US,D,20071031,000000,25,25.57,24.76,25.27,3408045,0
+URBN.US,D,20071101,000000,24.97,25.28,23.96,24.24,2971788,0
+URBN.US,D,20071102,000000,24.5,24.91,23.78,24.09,2992683,0
+URBN.US,D,20071105,000000,23.57,24.31,23.39,23.92,3010833,0
+URBN.US,D,20071106,000000,25.21,25.43,23.67,25.32,7674498,0
+URBN.US,D,20071107,000000,25.17,25.62,24.54,24.81,2908727,0
+URBN.US,D,20071108,000000,26.01,26.5,24.87,25.53,7540474,0
+URBN.US,D,20071109,000000,25.65,26.05,25.04,25.77,4392256,0
+URBN.US,D,20071112,000000,26,26.17,25.47,25.49,4175809,0
+URBN.US,D,20071113,000000,25.46,26.93,25.46,26.54,2948512,0
+URBN.US,D,20071114,000000,26.73,26.9,25.43,25.55,3165823,0
+URBN.US,D,20071115,000000,25.4,25.5,24.46,24.85,3432423,0
+URBN.US,D,20071116,000000,24.98,25.17,23.82,24.92,4038350,0
+URBN.US,D,20071119,000000,24.69,24.97,23.59,24.27,3692836,0
+URBN.US,D,20071120,000000,24.25,25.02,23.38,24.11,3622668,0
+URBN.US,D,20071121,000000,23.8,24.58,23.61,24.11,2740399,0
+URBN.US,D,20071123,000000,24.5,25.03,24.47,24.75,1096303,0
+URBN.US,D,20071126,000000,24.89,25.06,23.7,23.95,2188129,0
+URBN.US,D,20071127,000000,23.95,24.9,23.67,24.13,2281529,0
+URBN.US,D,20071128,000000,24.35,26.32,24.35,25.82,4272613,0
+URBN.US,D,20071129,000000,25.66,25.66,24.82,25.18,1821747,0
+URBN.US,D,20071130,000000,25.69,26.46,25.69,26.2,1909656,0
+URBN.US,D,20071203,000000,26.05,26.31,25.71,25.96,1755998,0
+URBN.US,D,20071204,000000,25.96,27.08,25.2,26.7,2248783,0
+URBN.US,D,20071205,000000,27.18,27.98,26.87,27,4534338,0
+URBN.US,D,20071206,000000,26.9,28.77,26.89,28.63,5024847,0
+URBN.US,D,20071207,000000,28.87,29.4,28.07,28.21,4140166,0
+URBN.US,D,20071210,000000,28.25,28.59,27.93,28.56,1848014,0
+URBN.US,D,20071211,000000,28.86,29.02,27.06,27.44,4041787,0
+URBN.US,D,20071212,000000,28.08,29.11,27.83,28.33,3136456,0
+URBN.US,D,20071213,000000,28.05,28.51,27.8,28.24,1670778,0
+URBN.US,D,20071214,000000,28.13,28.27,27.24,27.46,2311930,0
+URBN.US,D,20071217,000000,27.35,27.53,26.45,26.57,2596707,0
+URBN.US,D,20071218,000000,26.91,27.21,25.94,26.73,2304937,0
+URBN.US,D,20071219,000000,26.73,26.89,26.11,26.5,1356738,0
+URBN.US,D,20071220,000000,26.59,26.83,25.91,26.37,2322106,0
+URBN.US,D,20071221,000000,27.08,27.1,26.47,27.1,3205379,0
+URBN.US,D,20071224,000000,27.1,27.47,26.74,27.34,840445,0
+URBN.US,D,20071226,000000,27.28,27.73,26.92,27.66,1514302,0
+URBN.US,D,20071227,000000,27.37,27.73,26.72,26.87,1558680,0
+URBN.US,D,20071228,000000,27.08,27.49,26.78,26.99,955645,0
+URBN.US,D,20071231,000000,26.97,27.4,26.46,27.26,1820275,0
+URBN.US,D,20080102,000000,27.21,27.94,26.54,27.39,4012338,0
+URBN.US,D,20080103,000000,28.06,28.2,26.58,27.84,6894483,0
+URBN.US,D,20080104,000000,27.74,27.77,26.48,27.1,6302073,0
+URBN.US,D,20080107,000000,27.1,27.35,25.25,26.45,3875192,0
+URBN.US,D,20080108,000000,26.49,26.98,24.97,25.11,4806006,0
+URBN.US,D,20080109,000000,25,25.85,24.5,25.74,3841284,0
+URBN.US,D,20080110,000000,25.5,27.06,25.4,26.64,3154943,0
+URBN.US,D,20080111,000000,26.8,26.94,24.95,25.25,3635599,0
+URBN.US,D,20080114,000000,25.28,25.49,24.62,25.37,3524274,0
+URBN.US,D,20080115,000000,24.9,25.41,24.44,24.71,3359947,0
+URBN.US,D,20080116,000000,24.6,25,23.82,23.99,4982874,0
+URBN.US,D,20080117,000000,24.6,25.47,24.46,24.66,8217325,0
+URBN.US,D,20080118,000000,25.13,25.5,23.5,24.25,5794606,0
+URBN.US,D,20080122,000000,22.22,25.28,22.04,24.49,6539115,0
+URBN.US,D,20080123,000000,24.1,26.23,23.81,26.15,4637171,0
+URBN.US,D,20080124,000000,26.37,27.55,26.12,27.16,7362035,0
+URBN.US,D,20080125,000000,27.86,28.9,26.4,27.04,5429798,0
+URBN.US,D,20080128,000000,27.08,28.56,26.42,28.52,4920620,0
+URBN.US,D,20080129,000000,28.6,28.71,27.79,28.36,4112733,0
+URBN.US,D,20080130,000000,28.47,28.92,27.45,28.24,4229689,0
+URBN.US,D,20080131,000000,27.64,29.75,27.27,29,5298548,0
+URBN.US,D,20080201,000000,29,29.72,28.46,29,4416676,0
+URBN.US,D,20080204,000000,28.95,29,27.53,27.73,2707395,0
+URBN.US,D,20080205,000000,27.11,28.05,26.57,26.67,4834685,0
+URBN.US,D,20080206,000000,26.86,28.21,26.59,26.68,6160438,0
+URBN.US,D,20080207,000000,27.35,29.17,27.14,28.95,7220544,0
+URBN.US,D,20080208,000000,29.5,30.61,29.1,30.31,8632087,0
+URBN.US,D,20080211,000000,30.31,30.84,29.68,30.5,4644383,0
+URBN.US,D,20080212,000000,30.84,30.87,29.45,29.78,4918032,0
+URBN.US,D,20080213,000000,29.91,29.96,28.78,29.85,4032213,0
+URBN.US,D,20080214,000000,29.91,30.21,29.25,29.47,3514501,0
+URBN.US,D,20080215,000000,29.34,29.42,28.15,28.58,3937890,0
+URBN.US,D,20080219,000000,28.94,29.09,28.18,28.41,2158541,0
+URBN.US,D,20080220,000000,28.18,29.66,27.8,29.38,3828022,0
+URBN.US,D,20080221,000000,29.63,30.21,29.09,29.26,2933661,0
+URBN.US,D,20080222,000000,29.29,29.7,28.57,29.66,2052072,0
+URBN.US,D,20080225,000000,29.58,29.76,28.86,29.6,3061699,0
+URBN.US,D,20080226,000000,29.7,31.32,29.5,30.98,6147753,0
+URBN.US,D,20080227,000000,31,31.14,30.6,30.78,4598305,0
+URBN.US,D,20080228,000000,30.56,30.76,29.43,29.53,3653526,0
+URBN.US,D,20080229,000000,29.61,30,28.63,28.78,3752092,0
+URBN.US,D,20080303,000000,28.8,29.48,28.27,29.15,2765035,0
+URBN.US,D,20080304,000000,28.97,29.7,28.39,29.41,4122146,0
+URBN.US,D,20080305,000000,29.43,30.69,29,29.34,3971213,0
+URBN.US,D,20080306,000000,30.01,30.45,28.47,28.49,10173869,0
+URBN.US,D,20080307,000000,28.42,29.26,27.69,28.97,4855116,0
+URBN.US,D,20080310,000000,29.26,29.7,28.54,28.87,4255973,0
+URBN.US,D,20080311,000000,29.7,30.16,28.79,30,5373089,0
+URBN.US,D,20080312,000000,30.06,31.16,29.42,30.04,7133554,0
+URBN.US,D,20080313,000000,29.58,30.9,29.23,30.5,4756125,0
+URBN.US,D,20080314,000000,30.4,30.99,29.24,30.22,6066455,0
+URBN.US,D,20080317,000000,29.52,30.03,28.54,29.57,4240330,0
+URBN.US,D,20080318,000000,30.27,30.78,29.26,30.19,5969596,0
+URBN.US,D,20080319,000000,30.28,31,29.22,29.26,4120579,0
+URBN.US,D,20080320,000000,29.29,31,29.1,30.73,6352121,0
+URBN.US,D,20080324,000000,31.08,33.36,31,32.51,6940712,0
+URBN.US,D,20080325,000000,33.09,33.13,31.84,32.76,6088608,0
+URBN.US,D,20080326,000000,32.49,32.49,31.09,31.29,4216209,0
+URBN.US,D,20080327,000000,31.42,31.98,30.54,30.54,3759112,0
+URBN.US,D,20080328,000000,30.59,30.66,29.16,30.27,5002369,0
+URBN.US,D,20080331,000000,30.35,31.51,30.12,31.35,3347012,0
+URBN.US,D,20080401,000000,32,33.12,32,32.99,5366980,0
+URBN.US,D,20080402,000000,33.15,33.96,32.75,33.4,5251136,0
+URBN.US,D,20080403,000000,32.11,32.66,31.96,32.14,3678225,0
+URBN.US,D,20080404,000000,32.29,32.93,31.8,32.54,2510585,0
+URBN.US,D,20080407,000000,32.89,32.95,31.72,31.9,2189794,0
+URBN.US,D,20080408,000000,31.5,32.45,31.4,32.03,1759783,0
+URBN.US,D,20080409,000000,31.03,31.65,30.09,30.41,5319171,0
+URBN.US,D,20080410,000000,30.33,31.96,29.99,31.22,4382813,0
+URBN.US,D,20080411,000000,30.95,31.49,30.27,30.51,2826683,0
+URBN.US,D,20080414,000000,30.57,31.45,30.57,30.94,2821152,0
+URBN.US,D,20080415,000000,31.1,31.68,30.9,31.33,2241595,0
+URBN.US,D,20080416,000000,31.9,33.02,31.85,32.99,3578348,0
+URBN.US,D,20080417,000000,32.6,32.78,31.77,31.89,4535580,0
+URBN.US,D,20080418,000000,32.7,32.7,31.41,31.73,4411712,0
+URBN.US,D,20080421,000000,31.65,32.51,31.29,31.9,4630409,0
+URBN.US,D,20080422,000000,31.88,31.9,30.7,31.72,3681168,0
+URBN.US,D,20080423,000000,31.65,33.1,31.45,32.59,3970782,0
+URBN.US,D,20080424,000000,32.68,33.33,31.77,32.94,2897825,0
+URBN.US,D,20080425,000000,32.89,33.69,32.58,33.62,1805347,0
+URBN.US,D,20080428,000000,33.69,33.69,32.39,33.13,3462440,0
+URBN.US,D,20080429,000000,33.23,34.84,33.08,34.64,4462521,0
+URBN.US,D,20080430,000000,34.52,35.35,34.17,34.25,4195801,0
+URBN.US,D,20080501,000000,34.11,35.37,33.31,34.3,2893173,0
+URBN.US,D,20080502,000000,34.51,34.9,33.3,33.63,2695660,0
+URBN.US,D,20080505,000000,33.84,34.13,32.65,32.93,3159730,0
+URBN.US,D,20080506,000000,32.73,33.74,32.42,33.47,1820308,0
+URBN.US,D,20080507,000000,33.48,34.35,32.89,32.9,2513916,0
+URBN.US,D,20080508,000000,33.5,33.5,31.89,32.39,3565377,0
+URBN.US,D,20080509,000000,32.25,33.23,32.11,32.9,1764504,0
+URBN.US,D,20080512,000000,32.99,33.19,32.5,32.9,2729945,0
+URBN.US,D,20080513,000000,33.12,33.55,32.25,33.12,2837876,0
+URBN.US,D,20080514,000000,33.25,34.03,32.99,32.99,2998039,0
+URBN.US,D,20080515,000000,32.66,33.4,32.2,32.89,5690898,0
+URBN.US,D,20080516,000000,32.25,32.27,30.78,30.96,8416551,0
+URBN.US,D,20080519,000000,30.83,31.25,30.03,30.42,5926004,0
+URBN.US,D,20080520,000000,30.24,31.17,29.82,30.38,4722989,0
+URBN.US,D,20080521,000000,30.56,30.93,29.28,29.59,4937204,0
+URBN.US,D,20080522,000000,29.42,30.61,29.38,30.25,3714369,0
+URBN.US,D,20080523,000000,30.21,30.26,28.84,29.73,4416631,0
+URBN.US,D,20080527,000000,29.73,31,29.73,30.87,4279459,0
+URBN.US,D,20080528,000000,31.19,31.88,30.97,31.56,3606970,0
+URBN.US,D,20080529,000000,31.66,33.19,31.56,32.82,4682660,0
+URBN.US,D,20080530,000000,32.47,32.47,31.5,32.19,6085253,0
+URBN.US,D,20080602,000000,32.16,32.39,30.71,31.5,4101002,0
+URBN.US,D,20080603,000000,31.52,31.99,31.02,31.67,4186564,0
+URBN.US,D,20080604,000000,31.78,32.41,31.27,31.35,3656892,0
+URBN.US,D,20080605,000000,31.38,32.23,31.01,31.91,2953263,0
+URBN.US,D,20080606,000000,31.61,31.78,30.92,31.21,3158736,0
+URBN.US,D,20080609,000000,31.31,31.66,30.5,30.95,4644413,0
+URBN.US,D,20080610,000000,30.66,31.81,30.44,31.66,3004480,0
+URBN.US,D,20080611,000000,31.58,32.26,30.59,31.6,5506093,0
+URBN.US,D,20080612,000000,31.9,32.97,31.79,32.1,3360370,0
+URBN.US,D,20080613,000000,32.4,33.71,32.16,33.65,3974716,0
+URBN.US,D,20080616,000000,33.4,33.96,33.01,33.61,2696701,0
+URBN.US,D,20080617,000000,33.93,34.34,33.56,33.79,4504599,0
+URBN.US,D,20080618,000000,33.7,33.7,32.63,32.96,3413294,0
+URBN.US,D,20080619,000000,33.03,34.01,32.72,33.83,4058799,0
+URBN.US,D,20080620,000000,33.62,34.14,33.49,33.87,4578528,0
+URBN.US,D,20080623,000000,34.06,34.14,32.74,33,4752984,0
+URBN.US,D,20080624,000000,32.79,32.81,31.67,32.38,4183680,0
+URBN.US,D,20080625,000000,32.43,33.74,32.21,33.06,3973637,0
+URBN.US,D,20080626,000000,32.75,32.76,31.77,31.91,3020917,0
+URBN.US,D,20080627,000000,32.05,32.37,31.31,31.83,3252695,0
+URBN.US,D,20080630,000000,31.75,32.11,30.84,31.19,3964124,0
+URBN.US,D,20080701,000000,30.71,32.58,30.65,32.55,6462729,0
+URBN.US,D,20080702,000000,32.81,32.89,31.68,31.69,3015179,0
+URBN.US,D,20080703,000000,31.58,31.93,30.73,31.03,2491203,0
+URBN.US,D,20080707,000000,31.37,32.27,31.04,31.58,2844724,0
+URBN.US,D,20080708,000000,31.82,32.57,31.44,32.31,4076185,0
+URBN.US,D,20080709,000000,32.25,32.61,31.39,31.62,2301837,0
+URBN.US,D,20080710,000000,31.49,31.63,29.57,29.74,4010025,0
+URBN.US,D,20080711,000000,29.5,29.88,28.41,29.26,3943576,0
+URBN.US,D,20080714,000000,30.19,30.46,29.47,29.55,2916256,0
+URBN.US,D,20080715,000000,29.22,29.43,27.54,28.82,4751957,0
+URBN.US,D,20080716,000000,28.99,31.06,28.57,30.9,5089026,0
+URBN.US,D,20080717,000000,31.01,32.55,30.79,32.16,4649243,0
+URBN.US,D,20080718,000000,32.13,32.19,31.15,32,3527669,0
+URBN.US,D,20080721,000000,32.04,32.19,30.77,31.32,2317202,0
+URBN.US,D,20080722,000000,30.96,32.72,30.6,32.6,4604316,0
+URBN.US,D,20080723,000000,32.4,34.17,31.99,32.88,4540770,0
+URBN.US,D,20080724,000000,32.92,32.97,31.03,31.21,2486142,0
+URBN.US,D,20080725,000000,31.26,31.74,30.5,30.71,2189655,0
+URBN.US,D,20080728,000000,30.55,31.34,30.03,30.41,2263026,0
+URBN.US,D,20080729,000000,30.61,32.04,30.6,31.91,2956685,0
+URBN.US,D,20080730,000000,32.25,32.95,31.48,32.39,3692892,0
+URBN.US,D,20080731,000000,32.25,33.75,31.9,33.01,4557921,0
+URBN.US,D,20080801,000000,33.31,33.7,32.33,33,3077876,0
+URBN.US,D,20080804,000000,33.01,33.58,31.63,31.82,2784677,0
+URBN.US,D,20080805,000000,32.37,33.87,32.14,33.49,3996904,0
+URBN.US,D,20080806,000000,33.48,33.48,32.44,32.6,2850557,0
+URBN.US,D,20080807,000000,32.57,33.27,31.77,32.74,3702942,0
+URBN.US,D,20080808,000000,32.77,35.82,32.64,35.59,7376028,0
+URBN.US,D,20080811,000000,35.5,37.09,35,35.46,8789204,0
+URBN.US,D,20080812,000000,35.17,35.25,33.89,34.15,5012837,0
+URBN.US,D,20080813,000000,33.85,34.59,32.45,34.05,4737238,0
+URBN.US,D,20080814,000000,34.85,36.44,31.3,35.4,9343375,0
+URBN.US,D,20080815,000000,35.72,36.53,35.31,35.64,4874326,0
+URBN.US,D,20080818,000000,35.8,36.08,34.6,34.95,3042370,0
+URBN.US,D,20080819,000000,34.74,34.77,33.43,34.16,2971513,0
+URBN.US,D,20080820,000000,34.16,34.71,33.77,34.38,2478087,0
+URBN.US,D,20080821,000000,33.99,34.7,33.92,34.43,2105049,0
+URBN.US,D,20080822,000000,34.76,35.7,34.62,35.61,2518520,0
+URBN.US,D,20080825,000000,35.3,35.31,34.02,34.3,2244912,0
+URBN.US,D,20080826,000000,34.11,34.6,33.73,34.45,1658299,0
+URBN.US,D,20080827,000000,34.54,34.97,34.04,34.71,1265002,0
+URBN.US,D,20080828,000000,34.97,35.61,34.55,35.57,2078748,0
+URBN.US,D,20080829,000000,35.25,35.83,35,35.62,1782660,0
+URBN.US,D,20080902,000000,36.36,38.36,36.35,37.06,5465928,0
+URBN.US,D,20080903,000000,37.06,37.63,36.03,36.65,3417914,0
+URBN.US,D,20080904,000000,36.12,36.76,35.76,35.94,2902370,0
+URBN.US,D,20080905,000000,35.49,36.73,34.52,36.56,4097853,0
+URBN.US,D,20080908,000000,37.97,38.4,36.56,37.2,3311991,0
+URBN.US,D,20080909,000000,37.09,37.56,35.73,35.95,3264191,0
+URBN.US,D,20080910,000000,36.05,36.74,35.34,36.45,2565756,0
+URBN.US,D,20080911,000000,35.76,36.88,35.36,36.61,3252233,0
+URBN.US,D,20080912,000000,36.29,36.94,35.8,36.49,2870135,0
+URBN.US,D,20080915,000000,34.78,36.86,34.61,35.23,3442587,0
+URBN.US,D,20080916,000000,34.86,36.34,34.31,35.75,4876346,0
+URBN.US,D,20080917,000000,35.12,36.34,33.84,34,4554217,0
+URBN.US,D,20080918,000000,33.78,35.85,32.38,35.41,6016520,0
+URBN.US,D,20080919,000000,37.24,38.11,35.1,35.76,5327635,0
+URBN.US,D,20080922,000000,35.21,35.73,33.2,33.54,3464590,0
+URBN.US,D,20080923,000000,33.46,34.25,33.21,34.02,2630193,0
+URBN.US,D,20080924,000000,34.16,35.39,33.75,34.75,4353445,0
+URBN.US,D,20080925,000000,34.71,35.76,34,34.29,2630565,0
+URBN.US,D,20080926,000000,33.89,35.06,33.75,34.94,1841491,0
+URBN.US,D,20080929,000000,33.62,34.05,31.42,32.21,7963974,0
+URBN.US,D,20080930,000000,33.02,33.02,30.83,31.87,5373252,0
+URBN.US,D,20081001,000000,31.57,32.23,30.98,31.61,2934479,0
+URBN.US,D,20081002,000000,31.5,31.68,28.68,28.98,7209661,0
+URBN.US,D,20081003,000000,28.77,29.25,26.3,26.55,9372586,0
+URBN.US,D,20081006,000000,25.83,26.15,23.57,25.44,8650004,0
+URBN.US,D,20081007,000000,26.05,26.25,24.28,24.3,7167013,0
+URBN.US,D,20081008,000000,23.98,25.69,23.37,23.83,6007515,0
+URBN.US,D,20081009,000000,23.97,25.18,22.41,22.91,6178442,0
+URBN.US,D,20081010,000000,21.64,24.53,20.77,23.56,7913542,0
+URBN.US,D,20081013,000000,25.7,25.88,24.81,25.82,5879248,0
+URBN.US,D,20081014,000000,26.02,26.6,23.79,23.89,6165903,0
+URBN.US,D,20081015,000000,23.76,23.96,21.16,21.23,5229341,0
+URBN.US,D,20081016,000000,21.75,22.35,20.06,21.83,7523911,0
+URBN.US,D,20081017,000000,21.33,23.45,21.3,22.5,3454832,0
+URBN.US,D,20081020,000000,23.49,23.61,22.75,23.39,4184311,0
+URBN.US,D,20081021,000000,23.87,24.46,23.14,23.54,4677842,0
+URBN.US,D,20081022,000000,23.15,23.22,21.04,21.82,4562975,0
+URBN.US,D,20081023,000000,22.01,22.58,18.46,20.12,6269513,0
+URBN.US,D,20081024,000000,18.15,19.71,18.05,19.21,5647064,0
+URBN.US,D,20081027,000000,18.83,20.23,18.49,18.61,3239382,0
+URBN.US,D,20081028,000000,19.13,21.39,18.55,21.24,5375342,0
+URBN.US,D,20081029,000000,21.23,22.85,20.63,21.63,3431915,0
+URBN.US,D,20081030,000000,22.24,22.79,20.12,20.39,4952011,0
+URBN.US,D,20081031,000000,20.6,21.83,20.2,21.74,3844387,0
+URBN.US,D,20081103,000000,22.68,22.68,20.7,20.91,3003432,0
+URBN.US,D,20081104,000000,21.2,22.38,20.7,22.31,3200458,0
+URBN.US,D,20081105,000000,22.07,22.26,20.1,20.13,4980480,0
+URBN.US,D,20081106,000000,19.76,19.85,18.16,18.25,7065710,0
+URBN.US,D,20081107,000000,18.51,18.83,16.61,17.5,7381814,0
+URBN.US,D,20081110,000000,17.14,18,15.67,15.98,9716924,0
+URBN.US,D,20081111,000000,15.83,17.88,14.93,16.92,11367471,0
+URBN.US,D,20081112,000000,16.84,16.84,15.02,15.21,6568733,0
+URBN.US,D,20081113,000000,15.93,16.76,14.37,16.66,13759500,0
+URBN.US,D,20081114,000000,16.42,17.77,15.91,16.04,8097369,0
+URBN.US,D,20081117,000000,16.04,16.14,15.48,15.71,5687425,0
+URBN.US,D,20081118,000000,15.65,16.05,14.1,14.94,7288617,0
+URBN.US,D,20081119,000000,14.66,14.97,13.3,13.3,4806787,0
+URBN.US,D,20081120,000000,13.26,14.33,12.33,12.82,6236249,0
+URBN.US,D,20081121,000000,13.14,14.82,12.95,14.79,7203819,0
+URBN.US,D,20081124,000000,15,16.36,14.37,16.04,5086123,0
+URBN.US,D,20081125,000000,16.19,18.12,16.04,17.89,7802202,0
+URBN.US,D,20081126,000000,17.52,19.29,17.03,19.07,4971996,0
+URBN.US,D,20081128,000000,18.86,18.86,17.55,18.17,2092660,0
+URBN.US,D,20081201,000000,17.66,17.66,16.22,16.23,2976314,0
+URBN.US,D,20081202,000000,16.91,17.15,16.05,16.97,3138904,0
+URBN.US,D,20081203,000000,16.63,18.58,16.46,18.5,5274056,0
+URBN.US,D,20081204,000000,18.15,19.89,17.76,18.67,3963914,0
+URBN.US,D,20081205,000000,18.27,20.61,17.91,20.55,4008567,0
+URBN.US,D,20081208,000000,20.65,21.52,19.9,20.68,5613950,0
+URBN.US,D,20081209,000000,20.47,20.88,18.21,18.28,5722802,0
+URBN.US,D,20081210,000000,18.43,18.95,17.71,18.86,5134118,0
+URBN.US,D,20081211,000000,15,15.88,14.68,14.98,17605789,0
+URBN.US,D,20081212,000000,14.54,15.48,14.54,15.33,5206569,0
+URBN.US,D,20081215,000000,15.34,15.84,14.56,14.82,4463365,0
+URBN.US,D,20081216,000000,15.08,15.49,14.79,15.45,5409858,0
+URBN.US,D,20081217,000000,15,16.57,14.93,16.31,4648417,0
+URBN.US,D,20081218,000000,16.53,16.53,15.72,16.1,3176536,0
+URBN.US,D,20081219,000000,15.82,16.4,14.88,15.13,10361838,0
+URBN.US,D,20081222,000000,15.15,15.23,14.01,14.29,4488235,0
+URBN.US,D,20081223,000000,14.48,14.67,14.25,14.45,4888405,0
+URBN.US,D,20081224,000000,14.3,14.72,14.3,14.6,1082030,0
+URBN.US,D,20081226,000000,14.56,14.8,14.31,14.65,1290834,0
+URBN.US,D,20081229,000000,14.59,14.59,13.87,14.16,2132038,0
+URBN.US,D,20081230,000000,14.23,14.61,13.94,14.6,2744935,0
+URBN.US,D,20081231,000000,14.56,15.15,14.4,14.98,4126335,0
+URBN.US,D,20090102,000000,14.98,15.92,14.88,15.81,4702993,0
+URBN.US,D,20090105,000000,15.7,15.9,15,15.19,5958334,0
+URBN.US,D,20090106,000000,15.18,15.26,14.59,14.8,5144123,0
+URBN.US,D,20090107,000000,14.94,15.12,13.84,14,6268278,0
+URBN.US,D,20090108,000000,15.31,15.61,14.4,15.46,11624611,0
+URBN.US,D,20090109,000000,15.22,15.44,14.61,15.06,5370409,0
+URBN.US,D,20090112,000000,15,15.12,14.2,14.42,4555284,0
+URBN.US,D,20090113,000000,14.36,14.99,14.25,14.47,5327611,0
+URBN.US,D,20090114,000000,14.2,15.24,13.9,15,8088710,0
+URBN.US,D,20090115,000000,14.96,16.58,14.72,15.87,8646909,0
+URBN.US,D,20090116,000000,16.15,16.5,15.28,16.14,6608869,0
+URBN.US,D,20090120,000000,15.86,16.07,14.89,15.02,5572036,0
+URBN.US,D,20090121,000000,15,15.96,14.76,15.93,4804829,0
+URBN.US,D,20090122,000000,15.45,16.29,14.81,15.76,5134025,0
+URBN.US,D,20090123,000000,15.45,16.12,15.23,15.94,4372557,0
+URBN.US,D,20090126,000000,15.94,16.68,15.85,16.41,4139465,0
+URBN.US,D,20090127,000000,16.28,16.78,16.02,16.42,3384049,0
+URBN.US,D,20090128,000000,16.77,17.29,16.51,16.94,4443937,0
+URBN.US,D,20090129,000000,16.95,16.95,16.04,16.21,3620401,0
+URBN.US,D,20090130,000000,16.05,16.53,15.42,15.58,4039075,0
+URBN.US,D,20090202,000000,15.45,16.16,15.23,15.68,4215354,0
+URBN.US,D,20090203,000000,15.7,16.15,15.28,15.96,2972194,0
+URBN.US,D,20090204,000000,15.96,16.29,15.43,15.76,4299301,0
+URBN.US,D,20090205,000000,16.25,17.25,16.09,16.84,8922062,0
+URBN.US,D,20090206,000000,16.86,18.18,16.79,17.85,5762532,0
+URBN.US,D,20090209,000000,17.75,18.3,17.45,17.8,4216188,0
+URBN.US,D,20090210,000000,17.62,17.8,16.25,16.42,6448248,0
+URBN.US,D,20090211,000000,16.54,16.92,16.25,16.54,4048493,0
+URBN.US,D,20090212,000000,16.43,17.09,16.13,17.06,5400759,0
+URBN.US,D,20090213,000000,17.01,17.09,16.39,16.5,3904562,0
+URBN.US,D,20090217,000000,16.06,16.33,15.55,15.98,5022983,0
+URBN.US,D,20090218,000000,15.9,16.24,15.47,15.84,4948023,0
+URBN.US,D,20090219,000000,16.11,16.44,15.51,15.57,4269950,0
+URBN.US,D,20090220,000000,15.43,16.27,15.32,16.07,6264878,0
+URBN.US,D,20090223,000000,16.12,16.46,15.86,16.09,7068631,0
+URBN.US,D,20090224,000000,16.01,17.25,15.93,17.09,5894553,0
+URBN.US,D,20090225,000000,16.94,17.39,16.45,16.93,6070115,0
+URBN.US,D,20090226,000000,17.11,17.5,16.39,16.55,5890811,0
+URBN.US,D,20090227,000000,16.31,17,16.02,16.64,4967950,0
+URBN.US,D,20090302,000000,17.1,17.14,16.11,16.24,8913856,0
+URBN.US,D,20090303,000000,16.44,16.55,15.23,15.61,6793537,0
+URBN.US,D,20090304,000000,15.86,16.21,15.47,15.97,6308632,0
+URBN.US,D,20090305,000000,14.41,15.25,13.94,14.81,13077860,0
+URBN.US,D,20090306,000000,14.63,14.88,13.74,14.13,7451257,0
+URBN.US,D,20090309,000000,13.63,14.82,13.63,14.54,4925831,0
+URBN.US,D,20090310,000000,14.87,16.13,14.73,16.06,5821476,0
+URBN.US,D,20090311,000000,16.09,16.57,15.75,16.39,4405747,0
+URBN.US,D,20090312,000000,16.39,17.41,16.08,17.26,5542810,0
+URBN.US,D,20090313,000000,17.32,17.46,16.85,17.28,3490909,0
+URBN.US,D,20090316,000000,17.26,17.43,16.76,16.77,5300066,0
+URBN.US,D,20090317,000000,17.04,18.16,16.87,18.16,5393201,0
+URBN.US,D,20090318,000000,18,19.04,17.85,18.63,5995154,0
+URBN.US,D,20090319,000000,18.91,19.12,18.54,18.69,5847954,0
+URBN.US,D,20090320,000000,17.99,18.26,17.07,17.39,7540607,0
+URBN.US,D,20090323,000000,17.01,17.73,16.52,17.72,7258057,0
+URBN.US,D,20090324,000000,17.48,18,16.98,17.01,5461828,0
+URBN.US,D,20090325,000000,16.91,17.15,15.42,16.02,10090523,0
+URBN.US,D,20090326,000000,16,16.24,15.57,16.23,12469512,0
+URBN.US,D,20090327,000000,15.99,17.08,15.91,16.59,8263805,0
+URBN.US,D,20090330,000000,16.37,16.63,15.99,16.51,5631874,0
+URBN.US,D,20090331,000000,16.59,16.75,15.82,16.37,5788267,0
+URBN.US,D,20090401,000000,15.06,15.71,14.91,15.38,15455548,0
+URBN.US,D,20090402,000000,15.91,16.2,15.15,15.59,7101172,0
+URBN.US,D,20090403,000000,15.59,16.64,15.41,16.62,6022161,0
+URBN.US,D,20090406,000000,16.63,16.63,15.69,16.04,5076067,0
+URBN.US,D,20090407,000000,15.75,15.83,15.13,15.35,3386472,0
+URBN.US,D,20090408,000000,15.44,16.12,15.36,16.12,3883052,0
+URBN.US,D,20090409,000000,16.47,17.34,16.38,17.34,4686207,0
+URBN.US,D,20090413,000000,17.28,17.29,16.98,17.17,3404471,0
+URBN.US,D,20090414,000000,16.94,17.04,16.25,16.32,3629390,0
+URBN.US,D,20090415,000000,16.28,16.57,15.9,16.53,4366800,0
+URBN.US,D,20090416,000000,16.85,17.27,16.37,17.12,2859631,0
+URBN.US,D,20090417,000000,17.12,17.62,16.94,17.52,3299036,0
+URBN.US,D,20090420,000000,16.64,17.06,16.12,16.55,3353531,0
+URBN.US,D,20090421,000000,16.39,17.15,16.16,16.98,3431931,0
+URBN.US,D,20090422,000000,16.75,18.15,16.44,17.49,4588884,0
+URBN.US,D,20090423,000000,17.08,17.61,16.59,16.8,6486589,0
+URBN.US,D,20090424,000000,16.78,17.17,16.54,16.96,4409528,0
+URBN.US,D,20090427,000000,16.4,17.23,16.4,16.58,3451424,0
+URBN.US,D,20090428,000000,16.49,17.49,16.26,17.16,3918421,0
+URBN.US,D,20090429,000000,17.4,18.68,17.36,18.36,9728503,0
+URBN.US,D,20090430,000000,17.77,20.17,17.77,19.49,9015316,0
+URBN.US,D,20090501,000000,18.93,19.76,18.73,19.14,6598846,0
+URBN.US,D,20090504,000000,19.7,20.66,19.46,20.36,5049990,0
+URBN.US,D,20090505,000000,20.31,21.24,20.08,21.05,5925025,0
+URBN.US,D,20090506,000000,21.23,21.6,19.34,20.11,7489417,0
+URBN.US,D,20090507,000000,20.24,20.95,18.68,19.3,7458701,0
+URBN.US,D,20090508,000000,19.69,19.75,18.28,19.07,4925075,0
+URBN.US,D,20090511,000000,18.65,19.48,18.31,19.06,3834812,0
+URBN.US,D,20090512,000000,19.22,19.48,18.41,19.03,4391703,0
+URBN.US,D,20090513,000000,18.79,19.06,18.27,18.83,4928645,0
+URBN.US,D,20090514,000000,19,20.38,18.69,19.04,10522626,0
+URBN.US,D,20090515,000000,19.06,19.27,18.58,18.76,4192923,0
+URBN.US,D,20090518,000000,18.96,19.59,18.82,19.59,3246272,0
+URBN.US,D,20090519,000000,19.35,19.97,19,19.74,3584813,0
+URBN.US,D,20090520,000000,20.05,20.92,19.44,19.57,4539956,0
+URBN.US,D,20090521,000000,19.43,19.93,19.14,19.47,3524842,0
+URBN.US,D,20090522,000000,19.88,19.91,19.16,19.64,2692219,0
+URBN.US,D,20090526,000000,19.11,20.49,18.94,20.36,4286673,0
+URBN.US,D,20090527,000000,20.2,20.86,19.85,20.12,4561759,0
+URBN.US,D,20090528,000000,20.66,20.66,19.53,20.05,3544536,0
+URBN.US,D,20090529,000000,20.48,20.74,19.81,20.42,4082036,0
+URBN.US,D,20090601,000000,20.87,22.26,20.55,21.85,5190578,0
+URBN.US,D,20090602,000000,21.63,22.88,21.56,22.59,5691614,0
+URBN.US,D,20090603,000000,22.2,22.33,21.7,22.15,5397048,0
+URBN.US,D,20090604,000000,22.03,22.03,21.08,21.7,3770911,0
+URBN.US,D,20090605,000000,21.86,22.11,20.98,21.26,5614671,0
+URBN.US,D,20090608,000000,21.05,21.26,20.49,21.06,5907278,0
+URBN.US,D,20090609,000000,21.27,22.22,21.18,22.01,7112283,0
+URBN.US,D,20090610,000000,22.3,22.48,21.51,21.98,5986731,0
+URBN.US,D,20090611,000000,21.84,22.16,20.9,21.11,4303700,0
+URBN.US,D,20090612,000000,21.14,21.66,20.76,21.58,4113287,0
+URBN.US,D,20090615,000000,21.1,21.2,20.49,21.11,5374864,0
+URBN.US,D,20090616,000000,21.31,21.33,20.01,20.27,7199595,0
+URBN.US,D,20090617,000000,20.35,21.25,20.12,21.02,7145394,0
+URBN.US,D,20090618,000000,20.88,21.09,20.45,20.82,2869379,0
+URBN.US,D,20090619,000000,21.08,21.64,20.7,21.55,5838527,0
+URBN.US,D,20090622,000000,21.18,21.18,20.4,20.47,4586530,0
+URBN.US,D,20090623,000000,20.67,20.99,19.92,20.12,6096214,0
+URBN.US,D,20090624,000000,20.19,20.94,19.95,20.52,4218134,0
+URBN.US,D,20090625,000000,20.45,21.46,20.31,21.23,3178122,0
+URBN.US,D,20090626,000000,21.14,21.39,20.9,21.15,3633347,0
+URBN.US,D,20090629,000000,21.1,21.3,20.63,21.04,2395983,0
+URBN.US,D,20090630,000000,21,21.29,20.5,20.89,4528555,0
+URBN.US,D,20090701,000000,21.04,21.53,20.67,20.69,4015097,0
+URBN.US,D,20090702,000000,20.38,20.69,19.61,19.85,4375094,0
+URBN.US,D,20090706,000000,19.61,19.94,19.07,19.63,3904988,0
+URBN.US,D,20090707,000000,19.61,19.7,18.88,18.93,4474633,0
+URBN.US,D,20090708,000000,19.07,19.83,19.07,19.77,4961772,0
+URBN.US,D,20090709,000000,19.7,19.95,19.07,19.33,3488247,0
+URBN.US,D,20090710,000000,19.25,19.7,19.08,19.35,2946042,0
+URBN.US,D,20090713,000000,19.5,20.38,18.85,20.36,4800120,0
+URBN.US,D,20090714,000000,20.31,21.09,20.14,21.06,5421415,0
+URBN.US,D,20090715,000000,21.38,22.02,21.25,21.98,5031070,0
+URBN.US,D,20090716,000000,21.91,21.91,21.25,21.63,3834787,0
+URBN.US,D,20090717,000000,21.69,21.69,21.25,21.53,3017210,0
+URBN.US,D,20090720,000000,21.44,21.94,21.32,21.81,4004832,0
+URBN.US,D,20090721,000000,21.93,21.97,21.07,21.5,4013569,0
+URBN.US,D,20090722,000000,21.42,22.37,21.28,21.98,3339729,0
+URBN.US,D,20090723,000000,21.87,22.84,21.56,22.45,3650869,0
+URBN.US,D,20090724,000000,22.18,22.58,21.85,22.47,2277292,0
+URBN.US,D,20090727,000000,22.35,22.42,21.62,22.22,1938588,0
+URBN.US,D,20090728,000000,22.47,22.66,21.89,22.56,3546706,0
+URBN.US,D,20090729,000000,22.45,23.18,22.2,22.78,3001745,0
+URBN.US,D,20090730,000000,23.08,24.01,23.01,23.52,3523909,0
+URBN.US,D,20090731,000000,23.61,24.31,23.33,24.04,3704113,0
+URBN.US,D,20090803,000000,24.22,24.83,23.8,24.81,4105586,0
+URBN.US,D,20090804,000000,24.57,24.81,24.31,24.43,3250974,0
+URBN.US,D,20090805,000000,24.57,24.72,23.85,24.56,2897580,0
+URBN.US,D,20090806,000000,24.59,26.97,24.29,26.28,6870887,0
+URBN.US,D,20090807,000000,26.98,28.59,26.95,28.06,7109515,0
+URBN.US,D,20090810,000000,27.71,27.71,26.63,26.84,4702778,0
+URBN.US,D,20090811,000000,26.89,27.74,26.45,27.46,4760897,0
+URBN.US,D,20090812,000000,27.4,28.48,27.34,28.22,4473589,0
+URBN.US,D,20090813,000000,30.2,30.5,28.34,29.06,9628398,0
+URBN.US,D,20090814,000000,28.78,28.95,27.88,27.99,4239958,0
+URBN.US,D,20090817,000000,27.45,27.76,27.05,27.23,4251537,0
+URBN.US,D,20090818,000000,28.06,28.23,27.5,28.12,4700266,0
+URBN.US,D,20090819,000000,27.86,28.19,27.53,27.96,3396220,0
+URBN.US,D,20090820,000000,28.1,28.3,27.9,28.14,2622305,0
+URBN.US,D,20090821,000000,28.47,28.9,28.18,28.8,2764657,0
+URBN.US,D,20090824,000000,28.71,28.9,28.14,28.22,2848328,0
+URBN.US,D,20090825,000000,28.4,29.71,28.3,28.95,3671761,0
+URBN.US,D,20090826,000000,28.91,29.22,28.51,28.88,2650661,0
+URBN.US,D,20090827,000000,28.74,29.03,28.12,28.46,1582852,0
+URBN.US,D,20090828,000000,28.7,28.91,27.98,28.68,3009890,0
+URBN.US,D,20090831,000000,28.4,28.54,27.82,28.43,2108999,0
+URBN.US,D,20090901,000000,28.12,29.12,27.54,27.68,4557536,0
+URBN.US,D,20090902,000000,27.5,27.8,27.21,27.42,2999708,0
+URBN.US,D,20090903,000000,28.5,28.73,27.93,28.63,4010140,0
+URBN.US,D,20090904,000000,28.82,29.19,28.27,29.1,2119226,0
+URBN.US,D,20090908,000000,29.2,29.43,28.68,28.92,3722789,0
+URBN.US,D,20090909,000000,29.1,31,29.05,30.6,7628062,0
+URBN.US,D,20090910,000000,30.71,30.75,29.75,30.02,4041270,0
+URBN.US,D,20090911,000000,30.01,30.32,29.65,29.79,3190845,0
+URBN.US,D,20090914,000000,29.68,30.74,29.49,30.69,4850541,0
+URBN.US,D,20090915,000000,30.65,31,30.31,30.78,3163747,0
+URBN.US,D,20090916,000000,30.78,31.25,30.55,31.1,4231973,0
+URBN.US,D,20090917,000000,31.03,31.15,30.36,30.83,2665953,0
+URBN.US,D,20090918,000000,31.07,31.44,30.74,31.29,4254965,0
+URBN.US,D,20090921,000000,31.05,31.55,30.73,31.15,2207286,0
+URBN.US,D,20090922,000000,31.31,31.96,30.85,31.68,3579173,0
+URBN.US,D,20090923,000000,31.8,31.91,30.82,30.9,2856056,0
+URBN.US,D,20090924,000000,30.97,31.12,30.11,30.22,2941253,0
+URBN.US,D,20090925,000000,30.15,30.23,29.59,29.74,2942787,0
+URBN.US,D,20090928,000000,29.99,30.53,29.9,30.52,2480771,0
+URBN.US,D,20090929,000000,30.4,30.99,30.33,30.68,1801841,0
+URBN.US,D,20090930,000000,30.88,30.88,30,30.17,2807109,0
+URBN.US,D,20091001,000000,30.11,30.15,29.09,29.31,4652263,0
+URBN.US,D,20091002,000000,28.8,29.58,28.7,28.91,3388439,0
+URBN.US,D,20091005,000000,29.15,30.1,28.93,30,2556135,0
+URBN.US,D,20091006,000000,30.62,31.2,30.28,31.2,3355972,0
+URBN.US,D,20091007,000000,30.95,31.43,30.62,30.87,1868210,0
+URBN.US,D,20091008,000000,31.23,31.91,31.02,31.7,2094162,0
+URBN.US,D,20091009,000000,31.42,31.59,30.75,31.17,2548661,0
+URBN.US,D,20091012,000000,31.4,31.85,31.09,31.37,1415107,0
+URBN.US,D,20091013,000000,31.32,31.54,30.89,30.95,1973478,0
+URBN.US,D,20091014,000000,31.45,32.54,31.4,32.37,4293237,0
+URBN.US,D,20091015,000000,32.06,32.53,31.75,32.17,2345726,0
+URBN.US,D,20091016,000000,32.08,32.93,31.6,32.72,3494247,0
+URBN.US,D,20091019,000000,32.62,33.49,32.54,33.33,2251409,0
+URBN.US,D,20091020,000000,33.15,33.2,32.49,32.68,2121813,0
+URBN.US,D,20091021,000000,32.7,33.99,32.23,32.33,4003560,0
+URBN.US,D,20091022,000000,32.3,33.94,32.3,33.86,3624490,0
+URBN.US,D,20091023,000000,33.63,33.98,32.67,32.8,3308418,0
+URBN.US,D,20091026,000000,32.95,33.92,32.74,32.97,2814431,0
+URBN.US,D,20091027,000000,33.12,33.29,31.54,31.9,2815616,0
+URBN.US,D,20091028,000000,32.04,32.11,30.64,30.74,3594357,0
+URBN.US,D,20091029,000000,31.8,32.74,31.34,32.53,4080158,0
+URBN.US,D,20091030,000000,32.28,32.69,31.25,31.38,3504747,0
+URBN.US,D,20091102,000000,31.55,32.31,30.99,32.2,2943250,0
+URBN.US,D,20091103,000000,32.1,32.82,31.77,32.55,2916761,0
+URBN.US,D,20091104,000000,32.72,33.26,32.28,32.32,3109729,0
+URBN.US,D,20091105,000000,32.36,32.4,30.79,32.01,4377223,0
+URBN.US,D,20091106,000000,32.05,32.78,31.77,32.43,2872688,0
+URBN.US,D,20091109,000000,32.85,33.22,32.63,32.69,3726394,0
+URBN.US,D,20091110,000000,32.63,33.03,32.44,32.77,2612976,0
+URBN.US,D,20091111,000000,33.2,33.22,31.91,32.27,3859759,0
+URBN.US,D,20091112,000000,32.24,33.24,31.57,32.8,5202765,0
+URBN.US,D,20091113,000000,33.3,34.4,33.17,33.95,4806448,0
+URBN.US,D,20091116,000000,34.35,34.67,34.13,34.56,2119183,0
+URBN.US,D,20091117,000000,34.37,34.51,33.39,33.72,2577910,0
+URBN.US,D,20091118,000000,33.57,33.8,33,33.08,3226441,0
+URBN.US,D,20091119,000000,32.89,33.01,31.97,32.26,3480517,0
+URBN.US,D,20091120,000000,32.22,32.76,32.01,32.18,2358048,0
+URBN.US,D,20091123,000000,32.47,32.71,31.34,31.48,3272538,0
+URBN.US,D,20091124,000000,31.58,31.66,31.07,31.63,2807034,0
+URBN.US,D,20091125,000000,31.96,32.71,31.84,32.63,3126000,0
+URBN.US,D,20091127,000000,31.84,32.6,31.67,31.82,1453239,0
+URBN.US,D,20091130,000000,31.57,31.85,30.78,31.64,3375111,0
+URBN.US,D,20091201,000000,32.08,33.05,32.08,32.85,4058593,0
+URBN.US,D,20091202,000000,32.72,33.04,32.25,32.41,3598746,0
+URBN.US,D,20091203,000000,32.47,33.29,32.2,32.48,4176873,0
+URBN.US,D,20091204,000000,33.15,33.64,32.73,33.1,4290360,0
+URBN.US,D,20091207,000000,33.27,33.27,32.48,32.57,2616853,0
+URBN.US,D,20091208,000000,32.41,32.98,31.93,32.39,2478363,0
+URBN.US,D,20091209,000000,32.24,32.31,31.57,32.25,2942827,0
+URBN.US,D,20091210,000000,32.37,33.17,32.27,32.92,3500315,0
+URBN.US,D,20091211,000000,33.21,33.66,33.04,33.64,2653968,0
+URBN.US,D,20091214,000000,33.77,34.39,33.44,34.37,1983967,0
+URBN.US,D,20091215,000000,34.08,34.28,33.37,33.39,1681828,0
+URBN.US,D,20091216,000000,33.5,33.75,33.32,33.42,2148643,0
+URBN.US,D,20091217,000000,33.16,33.49,32.78,33.33,1911102,0
+URBN.US,D,20091218,000000,33.57,33.57,32.32,33.21,2687174,0
+URBN.US,D,20091221,000000,33.35,33.94,33.24,33.88,1260095,0
+URBN.US,D,20091222,000000,34.05,34.25,33.69,33.88,988520,0
+URBN.US,D,20091223,000000,34.09,34.56,33.78,34.47,1089948,0
+URBN.US,D,20091224,000000,34.41,34.88,34.31,34.6,512814,0
+URBN.US,D,20091228,000000,34.73,35.47,34.41,35.43,2003962,0
+URBN.US,D,20091229,000000,35.4,35.84,35.27,35.64,2033896,0
+URBN.US,D,20091230,000000,35.58,35.8,35.3,35.51,1232829,0
+URBN.US,D,20091231,000000,35.67,35.68,34.97,34.99,1433943,0
+URBN.US,D,20100104,000000,35.61,35.84,34.65,34.91,3433781,0
+URBN.US,D,20100105,000000,34.99,36.23,34.82,35.56,3958529,0
+URBN.US,D,20100106,000000,35.27,35.56,34.77,35.28,3295029,0
+URBN.US,D,20100107,000000,34.97,34.99,33.8,34.08,5854650,0
+URBN.US,D,20100108,000000,34.02,34.39,33.73,34.01,2945277,0
+URBN.US,D,20100111,000000,33.95,34.11,33.54,33.82,2340084,0
+URBN.US,D,20100112,000000,33.64,33.75,33.06,33.59,2906391,0
+URBN.US,D,20100113,000000,33.71,34.27,33.65,34.16,1550806,0
+URBN.US,D,20100114,000000,33.91,34.27,33.29,33.78,2544775,0
+URBN.US,D,20100115,000000,33.51,34.1,32.38,32.45,3982374,0
+URBN.US,D,20100119,000000,32.62,32.91,32.47,32.72,2651261,0
+URBN.US,D,20100120,000000,32.35,32.5,31.27,31.62,3220848,0
+URBN.US,D,20100121,000000,31.72,32.12,31.21,31.45,3242573,0
+URBN.US,D,20100122,000000,31.79,31.82,30.97,31.05,4389759,0
+URBN.US,D,20100125,000000,31.08,31.41,30.85,31.12,3841466,0
+URBN.US,D,20100126,000000,31.01,31.6,31,31.38,2998752,0
+URBN.US,D,20100127,000000,31.22,31.7,31.01,31.54,1912062,0
+URBN.US,D,20100128,000000,31.54,31.65,30.11,30.52,3705397,0
+URBN.US,D,20100129,000000,31.54,32.84,31.12,31.57,5136954,0
+URBN.US,D,20100201,000000,32.39,32.54,32.05,32.49,3528729,0
+URBN.US,D,20100202,000000,32.47,32.91,32.28,32.67,2744868,0
+URBN.US,D,20100203,000000,32.4,32.58,31.78,31.99,3381209,0
+URBN.US,D,20100204,000000,31.02,31.18,30.48,30.85,4919397,0
+URBN.US,D,20100205,000000,31.14,31.29,30.63,30.83,34530210,0
+URBN.US,D,20100208,000000,30.94,31.36,30.52,30.91,5235172,0
+URBN.US,D,20100209,000000,31.37,31.97,31.06,31.85,4497389,0
+URBN.US,D,20100210,000000,31.73,31.85,31.11,31.39,2570746,0
+URBN.US,D,20100211,000000,31.2,31.49,30.79,31.14,3283725,0
+URBN.US,D,20100212,000000,30.81,31,30.55,30.84,3346287,0
+URBN.US,D,20100216,000000,30.96,31.26,30.77,31.2,2569170,0
+URBN.US,D,20100217,000000,31.33,31.57,31.27,31.56,2128549,0
+URBN.US,D,20100218,000000,31.68,32.13,31.36,32.1,2647623,0
+URBN.US,D,20100219,000000,32.02,32.46,31.95,31.96,2477203,0
+URBN.US,D,20100222,000000,32.14,32.36,31.63,32.04,2012082,0
+URBN.US,D,20100223,000000,31.99,32.15,31.5,31.66,1568504,0
+URBN.US,D,20100224,000000,31.83,31.97,31.48,31.79,1529835,0
+URBN.US,D,20100225,000000,31.22,31.91,31.07,31.88,3039230,0
+URBN.US,D,20100226,000000,31.9,32.23,31.72,32.2,2376010,0
+URBN.US,D,20100301,000000,32.48,33.19,32.26,33.18,2761229,0
+URBN.US,D,20100302,000000,33.4,33.65,32.99,33.11,2796913,0
+URBN.US,D,20100303,000000,33.32,33.95,33.12,33.4,3029462,0
+URBN.US,D,20100304,000000,34.44,34.75,33.95,34.34,4534604,0
+URBN.US,D,20100305,000000,34.28,35.08,34.27,34.98,2782126,0
+URBN.US,D,20100308,000000,35,35.42,34.88,35.32,4101451,0
+URBN.US,D,20100309,000000,35.26,36.01,35.14,35.84,3690473,0
+URBN.US,D,20100310,000000,35.95,36.57,35.78,36.31,3872690,0
+URBN.US,D,20100311,000000,36.09,36.61,35.97,36.46,2183329,0
+URBN.US,D,20100312,000000,36.64,36.64,36.16,36.49,2007176,0
+URBN.US,D,20100315,000000,36.51,36.75,35.99,36.75,2165465,0
+URBN.US,D,20100316,000000,36.56,36.91,36.09,36.42,2247938,0
+URBN.US,D,20100317,000000,36.32,36.65,35.84,36.04,3087012,0
+URBN.US,D,20100318,000000,35.98,36.41,35.85,36.14,2166533,0
+URBN.US,D,20100319,000000,36.18,36.26,35.36,35.6,3344097,0
+URBN.US,D,20100322,000000,35.66,36.75,35.59,36.44,2908363,0
+URBN.US,D,20100323,000000,36.52,36.63,36.02,36.39,2634291,0
+URBN.US,D,20100324,000000,36.2,36.39,35.98,36.29,2089203,0
+URBN.US,D,20100325,000000,36.51,37.32,36.35,36.85,2998987,0
+URBN.US,D,20100326,000000,37.75,38.74,37.5,37.98,4934867,0
+URBN.US,D,20100329,000000,38.14,38.29,37.35,37.51,1728071,0
+URBN.US,D,20100330,000000,37.37,38.29,37.29,38.13,2865113,0
+URBN.US,D,20100331,000000,37.86,38.39,37.67,38.07,3623381,0
+URBN.US,D,20100401,000000,38.53,38.84,37.52,37.84,4274999,0
+URBN.US,D,20100405,000000,37.85,39,37.78,38.91,3044256,0
+URBN.US,D,20100406,000000,38.71,39.21,38.33,39.15,3055516,0
+URBN.US,D,20100407,000000,39.19,39.29,38.26,38.29,3763686,0
+URBN.US,D,20100408,000000,38.24,38.52,37.54,38.29,3728112,0
+URBN.US,D,20100409,000000,38.51,38.6,37.82,38.56,2270482,0
+URBN.US,D,20100412,000000,38.62,38.7,37.92,38.05,2292409,0
+URBN.US,D,20100413,000000,38.07,38.39,37.73,38.32,2806635,0
+URBN.US,D,20100414,000000,38.32,39.2,38.22,39.18,2932726,0
+URBN.US,D,20100415,000000,39,39.44,39,39.4,2077722,0
+URBN.US,D,20100416,000000,39.42,39.47,38.24,38.41,2665890,0
+URBN.US,D,20100419,000000,38.22,38.56,37.05,37.97,2695038,0
+URBN.US,D,20100420,000000,38.18,38.64,37.7,38.2,2506534,0
+URBN.US,D,20100421,000000,38.05,38.62,37.89,38.42,1772079,0
+URBN.US,D,20100422,000000,38.32,40.48,38.03,40.3,3662249,0
+URBN.US,D,20100423,000000,40.48,40.58,39.6,39.87,2770604,0
+URBN.US,D,20100426,000000,40.44,40.77,39.84,40.56,3143952,0
+URBN.US,D,20100427,000000,40.25,40.84,39.06,39.16,3182034,0
+URBN.US,D,20100428,000000,39.26,39.6,38.05,38.12,3247182,0
+URBN.US,D,20100429,000000,38.25,38.56,37.67,38.15,3163891,0
+URBN.US,D,20100430,000000,38.01,38.14,36.97,37.56,4073230,0
+URBN.US,D,20100503,000000,37.82,38.8,37.63,38.48,3283267,0
+URBN.US,D,20100504,000000,37.95,38.17,37.16,37.54,3026424,0
+URBN.US,D,20100505,000000,37.49,38.5,37.23,38.05,3674486,0
+URBN.US,D,20100506,000000,37.2,37.74,33.75,35.92,5151235,0
+URBN.US,D,20100507,000000,35.71,36.66,34.21,34.89,6409742,0
+URBN.US,D,20100510,000000,37.37,38.62,36.65,38.55,6629001,0
+URBN.US,D,20100511,000000,38.4,39.12,37.86,38.78,5369245,0
+URBN.US,D,20100512,000000,39.1,39.41,38.38,39.41,3896298,0
+URBN.US,D,20100513,000000,38.17,38.59,36.45,36.78,7066926,0
+URBN.US,D,20100514,000000,36.48,36.76,35.56,35.88,3807488,0
+URBN.US,D,20100517,000000,35.92,36.13,34.9,36,3794529,0
+URBN.US,D,20100518,000000,36.18,36.68,34.95,35.06,2454766,0
+URBN.US,D,20100519,000000,34.91,35.97,34.54,35.35,3182667,0
+URBN.US,D,20100520,000000,34.54,35.46,34.03,34.41,2951652,0
+URBN.US,D,20100521,000000,34.08,35.87,33.28,35.55,3980374,0
+URBN.US,D,20100524,000000,35.36,36.14,34.97,35.74,3465959,0
+URBN.US,D,20100525,000000,35.12,36.5,34.49,36.5,3690556,0
+URBN.US,D,20100526,000000,36.55,37.14,35.08,35.33,4858863,0
+URBN.US,D,20100527,000000,36.13,36.58,35.69,36.49,2261758,0
+URBN.US,D,20100528,000000,36.15,36.74,35.78,36.3,1809018,0
+URBN.US,D,20100601,000000,36.15,37.25,36.03,36.35,2587622,0
+URBN.US,D,20100602,000000,35.79,37.81,35.79,37.79,3657915,0
+URBN.US,D,20100603,000000,37.94,39.18,37.49,39.15,3607380,0
+URBN.US,D,20100604,000000,38.58,38.83,36.78,36.88,3666374,0
+URBN.US,D,20100607,000000,37.27,37.27,36.01,36.08,2377184,0
+URBN.US,D,20100608,000000,36.12,36.32,34.87,36,4565708,0
+URBN.US,D,20100609,000000,36.12,37.1,35.73,36.02,2722254,0
+URBN.US,D,20100610,000000,36.69,37.31,36.54,37.29,2280490,0
+URBN.US,D,20100611,000000,36.7,37.62,36.53,37.12,2398404,0
+URBN.US,D,20100614,000000,37.61,37.91,37.11,37.58,2178563,0
+URBN.US,D,20100615,000000,37.85,38.1,37.17,38.06,1629952,0
+URBN.US,D,20100616,000000,37.75,37.75,36.85,36.93,2368769,0
+URBN.US,D,20100617,000000,37.09,37.09,36.06,36.54,1885961,0
+URBN.US,D,20100618,000000,36.59,37.35,36.4,36.53,2010581,0
+URBN.US,D,20100621,000000,36.86,37.34,35.65,35.77,2193512,0
+URBN.US,D,20100622,000000,35.88,35.99,34.59,34.7,2613093,0
+URBN.US,D,20100623,000000,34.66,35.28,34.2,35.07,2260547,0
+URBN.US,D,20100624,000000,34.99,35.15,33.96,34.66,4284860,0
+URBN.US,D,20100625,000000,34.89,36.56,34.6,36.06,5907299,0
+URBN.US,D,20100628,000000,35.97,36.37,35.59,35.8,2532678,0
+URBN.US,D,20100629,000000,35.21,35.21,34.03,34.62,3954471,0
+URBN.US,D,20100630,000000,34.49,35.63,34.35,34.39,3024292,0
+URBN.US,D,20100701,000000,34.66,35.42,33.99,35.25,5379705,0
+URBN.US,D,20100702,000000,35.33,35.77,34.51,34.69,2020298,0
+URBN.US,D,20100706,000000,34.79,35.6,33.55,33.68,4894764,0
+URBN.US,D,20100707,000000,33.7,34.72,33.7,34.43,3537611,0
+URBN.US,D,20100708,000000,34.5,34.79,33.47,33.97,4205121,0
+URBN.US,D,20100709,000000,34.08,34.52,33.72,34.12,1985940,0
+URBN.US,D,20100712,000000,34.16,34.24,33.36,33.66,2465948,0
+URBN.US,D,20100713,000000,32.82,34.03,32.71,33.91,5763841,0
+URBN.US,D,20100714,000000,34,34,33.06,33.26,3096188,0
+URBN.US,D,20100715,000000,33.27,33.46,32.86,33.32,3431516,0
+URBN.US,D,20100716,000000,33.33,33.54,31.89,31.96,4693332,0
+URBN.US,D,20100719,000000,32.07,32.62,32.03,32.21,2934216,0
+URBN.US,D,20100720,000000,31.64,33.74,31.64,33.64,4238141,0
+URBN.US,D,20100721,000000,33.76,33.82,32.8,32.94,2486273,0
+URBN.US,D,20100722,000000,33.33,34.1,33.23,33.87,2678138,0
+URBN.US,D,20100723,000000,33.87,34.25,33.32,34.19,2662008,0
+URBN.US,D,20100726,000000,34.05,34.64,33.9,34.62,1985544,0
+URBN.US,D,20100727,000000,34.6,34.88,32.84,32.97,3838809,0
+URBN.US,D,20100728,000000,32.98,33.29,32.37,32.56,2548071,0
+URBN.US,D,20100729,000000,32.73,32.91,31.5,32.02,3768663,0
+URBN.US,D,20100730,000000,31.6,32.28,31.52,32.16,2853856,0
+URBN.US,D,20100802,000000,32.71,32.79,31.83,32.39,3374159,0
+URBN.US,D,20100803,000000,32.19,32.21,30.76,31.56,5496020,0
+URBN.US,D,20100804,000000,31.81,32.24,31.51,32.21,3919497,0
+URBN.US,D,20100805,000000,32.15,33.28,31.45,33.22,4731219,0
+URBN.US,D,20100806,000000,32.6,33.43,32.49,33.11,4229200,0
+URBN.US,D,20100809,000000,33.42,33.86,33.28,33.58,2069935,0
+URBN.US,D,20100810,000000,33.32,33.47,32.68,32.89,2052519,0
+URBN.US,D,20100811,000000,32.08,32.3,31.76,31.88,2397886,0
+URBN.US,D,20100812,000000,31.19,31.77,30.79,31.61,2739018,0
+URBN.US,D,20100813,000000,31.5,31.61,30.88,30.9,2712916,0
+URBN.US,D,20100816,000000,30.75,31.78,30.68,31.36,4097863,0
+URBN.US,D,20100817,000000,32.71,33.9,31.87,32.95,9938326,0
+URBN.US,D,20100818,000000,32.47,33.5,32.47,33.43,2914204,0
+URBN.US,D,20100819,000000,33.15,33.67,32.96,33.16,3050202,0
+URBN.US,D,20100820,000000,33.08,33.29,32.51,32.95,2904390,0
+URBN.US,D,20100823,000000,33.05,33.37,32.36,32.65,2553861,0
+URBN.US,D,20100824,000000,32.23,32.69,31.74,31.75,3837326,0
+URBN.US,D,20100825,000000,31.39,32.49,31.02,32.34,4382975,0
+URBN.US,D,20100826,000000,32.37,32.67,31.36,31.52,2837485,0
+URBN.US,D,20100827,000000,31.5,31.59,30.77,31.05,6538222,0
+URBN.US,D,20100830,000000,30.9,31.1,30.68,30.7,2301223,0
+URBN.US,D,20100831,000000,30.64,31.26,30.19,30.32,4227087,0
+URBN.US,D,20100901,000000,30.93,31.79,30.68,31.19,2920491,0
+URBN.US,D,20100902,000000,31.57,32.74,31.31,32.58,4640916,0
+URBN.US,D,20100903,000000,33.16,33.71,32.75,33.1,2717247,0
+URBN.US,D,20100907,000000,32.85,32.92,32.26,32.29,2411044,0
+URBN.US,D,20100908,000000,32.29,33.49,32.11,33.34,4425184,0
+URBN.US,D,20100909,000000,33.78,34.33,33.08,33.32,4293257,0
+URBN.US,D,20100910,000000,33.51,33.57,32.96,33.18,2486915,0
+URBN.US,D,20100913,000000,33.44,33.76,33.27,33.71,3406107,0
+URBN.US,D,20100914,000000,33.63,34.95,33.63,34.76,3298432,0
+URBN.US,D,20100915,000000,34.43,34.99,34.26,34.97,2233362,0
+URBN.US,D,20100916,000000,34.77,34.93,34.12,34.82,3071874,0
+URBN.US,D,20100917,000000,34.95,34.99,34.01,34.11,3654582,0
+URBN.US,D,20100920,000000,34.25,34.55,33.96,34.13,2998148,0
+URBN.US,D,20100921,000000,34.24,34.48,33.34,33.61,3557531,0
+URBN.US,D,20100922,000000,33.8,33.8,32.91,33.4,2536316,0
+URBN.US,D,20100923,000000,33.01,33.9,32.93,33.43,1784013,0
+URBN.US,D,20100924,000000,33.99,34.68,33.77,34.67,2054762,0
+URBN.US,D,20100927,000000,34.4,34.68,34.07,34.37,1747436,0
+URBN.US,D,20100928,000000,34.6,35.11,34.08,34.87,2813231,0
+URBN.US,D,20100929,000000,34.64,34.7,31.76,31.96,18994348,0
+URBN.US,D,20100930,000000,32.57,32.84,31.4,31.44,7608196,0
+URBN.US,D,20101001,000000,31.7,31.94,31.16,31.47,5369292,0
+URBN.US,D,20101004,000000,31.34,32,31.29,31.49,5938994,0
+URBN.US,D,20101005,000000,31.9,32.21,31.18,32.15,5170650,0
+URBN.US,D,20101006,000000,31.64,32.06,31.06,32.06,5198305,0
+URBN.US,D,20101007,000000,32.39,32.55,31.19,31.46,5159177,0
+URBN.US,D,20101008,000000,31.49,31.88,31.06,31.28,3976652,0
+URBN.US,D,20101011,000000,31.26,31.46,30.54,30.82,4998837,0
+URBN.US,D,20101012,000000,30.5,31.32,30.08,31.21,7106650,0
+URBN.US,D,20101013,000000,31.6,32.41,31.32,31.79,5713991,0
+URBN.US,D,20101014,000000,31.89,32.03,31.15,31.27,2830004,0
+URBN.US,D,20101015,000000,31.09,31.44,30.76,31,4698250,0
+URBN.US,D,20101018,000000,31.09,31.31,30.58,31.18,3573357,0
+URBN.US,D,20101019,000000,30.8,30.8,29.08,29.28,12153639,0
+URBN.US,D,20101020,000000,29.41,30.2,29.14,29.4,7396016,0
+URBN.US,D,20101021,000000,29.62,30.15,29.03,29.36,7085429,0
+URBN.US,D,20101022,000000,29.36,30.38,29.09,30.28,5338133,0
+URBN.US,D,20101025,000000,30.5,31.16,30.28,31.16,7347804,0
+URBN.US,D,20101026,000000,31.05,31.91,30.89,31.81,6290151,0
+URBN.US,D,20101027,000000,31.54,31.57,30.59,31.05,4541941,0
+URBN.US,D,20101028,000000,31.24,31.3,30.25,30.34,4759735,0
+URBN.US,D,20101029,000000,30.34,30.87,30.21,30.79,2699293,0
+URBN.US,D,20101101,000000,30.74,31,30.18,30.31,3907997,0
+URBN.US,D,20101102,000000,30.49,30.65,30.2,30.31,3642246,0
+URBN.US,D,20101103,000000,30.29,31.54,30.25,31.54,4800778,0
+URBN.US,D,20101104,000000,32,32.31,31.28,31.72,4829156,0
+URBN.US,D,20101105,000000,31.9,32.5,31.73,32.44,2181394,0
+URBN.US,D,20101108,000000,32.35,33.6,32.08,33.33,3824227,0
+URBN.US,D,20101109,000000,33.36,33.5,33.1,33.27,4081345,0
+URBN.US,D,20101110,000000,33.22,33.5,32.72,33.43,3071762,0
+URBN.US,D,20101111,000000,32.9,33.24,32.5,33.1,4070419,0
+URBN.US,D,20101112,000000,33.01,33.31,32.67,32.9,3123752,0
+URBN.US,D,20101115,000000,33.17,33.34,32.7,32.74,4121311,0
+URBN.US,D,20101116,000000,34.26,36.66,34.16,36.63,19406205,0
+URBN.US,D,20101117,000000,36.57,37.57,36.08,37.28,8905355,0
+URBN.US,D,20101118,000000,37.55,37.55,36.41,36.66,5465227,0
+URBN.US,D,20101119,000000,36.59,37.46,36.18,37.26,3732988,0
+URBN.US,D,20101122,000000,37.4,37.92,36.96,37.35,3373975,0
+URBN.US,D,20101123,000000,37.72,38.19,37.43,37.74,5954343,0
+URBN.US,D,20101124,000000,37.99,38.6,37.91,38.4,3819875,0
+URBN.US,D,20101126,000000,38.35,38.73,38.29,38.46,1428864,0
+URBN.US,D,20101129,000000,38.25,38.49,37.7,38.23,4141354,0
+URBN.US,D,20101130,000000,37.93,38.35,37.71,37.79,3935961,0
+URBN.US,D,20101201,000000,38.25,38.49,37.83,38.12,3631624,0
+URBN.US,D,20101202,000000,38.42,38.95,38.22,38.32,3602655,0
+URBN.US,D,20101203,000000,38.2,38.32,37.55,38.26,3806197,0
+URBN.US,D,20101206,000000,38.26,38.53,37.71,37.88,2184800,0
+URBN.US,D,20101207,000000,38.22,38.39,37.37,38.1,3336796,0
+URBN.US,D,20101208,000000,38.1,38.36,37.72,38.32,2343122,0
+URBN.US,D,20101209,000000,38.4,38.47,37.54,37.63,2723032,0
+URBN.US,D,20101210,000000,37.35,37.39,36.44,37.2,4192379,0
+URBN.US,D,20101213,000000,37.39,37.5,36.1,36.15,3690047,0
+URBN.US,D,20101214,000000,36.36,36.83,35.93,36.34,2604857,0
+URBN.US,D,20101215,000000,36.23,36.99,36.14,36.62,2821766,0
+URBN.US,D,20101216,000000,36.64,37.15,36.49,36.67,1961162,0
+URBN.US,D,20101217,000000,36.7,36.95,36.36,36.37,1950111,0
+URBN.US,D,20101220,000000,36.6,36.91,36.41,36.79,1669142,0
+URBN.US,D,20101221,000000,35.94,36.97,35.72,36.79,3232759,0
+URBN.US,D,20101222,000000,36.98,36.98,35.83,36.06,2587609,0
+URBN.US,D,20101223,000000,36.07,36.15,35.38,35.87,1708938,0
+URBN.US,D,20101227,000000,35.81,35.92,35.51,35.72,818158,0
+URBN.US,D,20101228,000000,35.76,36.16,35.69,36.07,1366081,0
+URBN.US,D,20101229,000000,36.21,36.57,35.99,36.2,1331022,0
+URBN.US,D,20101230,000000,36.08,36.45,35.96,36.39,1050930,0
+URBN.US,D,20101231,000000,35.98,36.2,35.63,35.81,1162943,0
+URBN.US,D,20110103,000000,35.46,35.79,35.1,35.45,4223434,0
+URBN.US,D,20110104,000000,35.52,36.43,35.52,35.89,6097942,0
+URBN.US,D,20110105,000000,35.7,36.23,35.48,35.75,5040286,0
+URBN.US,D,20110106,000000,35.56,36.14,35,36.07,3587954,0
+URBN.US,D,20110107,000000,36.15,36.19,35.29,36.01,2978412,0
+URBN.US,D,20110110,000000,35.81,36.22,35.58,36.09,2143754,0
+URBN.US,D,20110111,000000,36.22,36.25,35.44,35.89,2296729,0
+URBN.US,D,20110112,000000,36.12,36.6,35.97,36.21,1593642,0
+URBN.US,D,20110113,000000,36.23,36.67,36.08,36.31,2084457,0
+URBN.US,D,20110114,000000,36.29,36.45,35.89,35.94,1515969,0
+URBN.US,D,20110118,000000,35.98,36.23,35.16,35.63,2748366,0
+URBN.US,D,20110119,000000,35.41,35.54,34.58,35.04,3008310,0
+URBN.US,D,20110120,000000,34.89,35.31,34.75,35,2346565,0
+URBN.US,D,20110121,000000,35.05,35.17,34.8,35.03,1517631,0
+URBN.US,D,20110124,000000,34.9,35.03,34.17,34.23,2690991,0
+URBN.US,D,20110125,000000,34.14,34.48,33.92,34.14,3011576,0
+URBN.US,D,20110126,000000,34.12,34.46,33.62,34.27,2652331,0
+URBN.US,D,20110127,000000,34.27,34.59,34.18,34.41,1710148,0
+URBN.US,D,20110128,000000,34.39,34.41,33.62,33.82,2480936,0
+URBN.US,D,20110131,000000,33.81,34.16,33.67,33.82,1847641,0
+URBN.US,D,20110201,000000,33.98,34.36,33.66,34.01,1585853,0
+URBN.US,D,20110202,000000,33.92,34.24,33.45,33.6,2814477,0
+URBN.US,D,20110203,000000,33.66,35.11,33.66,33.86,2823256,0
+URBN.US,D,20110204,000000,33.95,35.13,33.69,34.76,1788837,0
+URBN.US,D,20110207,000000,34.62,35.4,34.58,35.11,2915913,0
+URBN.US,D,20110208,000000,35.78,37.11,35.54,37.06,3921029,0
+URBN.US,D,20110209,000000,37,37.97,36.87,37.31,4432224,0
+URBN.US,D,20110210,000000,37.2,37.56,37.03,37.32,2167909,0
+URBN.US,D,20110211,000000,37.36,37.62,36.95,37.61,1004510,0
+URBN.US,D,20110214,000000,37.63,37.99,37.49,37.78,1003344,0
+URBN.US,D,20110215,000000,37.63,37.96,37.05,37.72,2503615,0
+URBN.US,D,20110216,000000,37.93,38.04,37.35,37.68,1825679,0
+URBN.US,D,20110218,000000,37.44,37.99,37.25,37.78,1322008,0
+URBN.US,D,20110222,000000,37.38,38.2,37.28,37.55,2502587,0
+URBN.US,D,20110223,000000,37.54,37.55,36.33,36.79,2920681,0
+URBN.US,D,20110224,000000,36.74,37.47,36.43,37.07,1406577,0
+URBN.US,D,20110225,000000,37.14,37.7,37,37.49,1189503,0
+URBN.US,D,20110228,000000,37.6,38.41,37.4,38.38,2645124,0
+URBN.US,D,20110301,000000,38.5,39.2,37.65,38,3256776,0
+URBN.US,D,20110302,000000,37.97,38.34,37.57,37.93,1939353,0
+URBN.US,D,20110303,000000,38.26,38.56,37.67,38.32,1993769,0
+URBN.US,D,20110304,000000,38.39,38.54,37.91,38.5,2686195,0
+URBN.US,D,20110307,000000,38.7,39.26,37.65,37.99,6243094,0
+URBN.US,D,20110308,000000,32.32,32.84,31.46,31.66,17492805,0
+URBN.US,D,20110309,000000,31.53,31.9,30.91,31.17,7149914,0
+URBN.US,D,20110310,000000,30.94,31.77,30.8,31.67,5128536,0
+URBN.US,D,20110311,000000,31.44,32.2,31.22,32.12,3348846,0
+URBN.US,D,20110314,000000,31.8,32.25,31.72,31.73,3884929,0
+URBN.US,D,20110315,000000,31.01,31.74,31,31.32,2555525,0
+URBN.US,D,20110316,000000,31.34,31.58,31.12,31.19,2865468,0
+URBN.US,D,20110317,000000,31.67,31.67,31.01,31.15,1466992,0
+URBN.US,D,20110318,000000,31.19,31.32,30.91,31.25,3165869,0
+URBN.US,D,20110321,000000,31.42,31.82,31.29,31.79,1984084,0
+URBN.US,D,20110322,000000,31.6,31.76,30.39,30.4,5290869,0
+URBN.US,D,20110323,000000,30.18,30.49,29.76,30.4,10545454,0
+URBN.US,D,20110324,000000,30.56,30.7,30.06,30.19,3691696,0
+URBN.US,D,20110325,000000,29.88,30.14,29.56,30.06,5872634,0
+URBN.US,D,20110328,000000,30.06,30.21,29.62,29.62,2345319,0
+URBN.US,D,20110329,000000,29.73,29.96,29.47,29.9,4352823,0
+URBN.US,D,20110330,000000,29.92,30.69,29.87,30.55,2627975,0
+URBN.US,D,20110331,000000,30.35,30.43,29.7,29.83,4206013,0
+URBN.US,D,20110401,000000,29.83,30.44,29.5,30.35,5670059,0
+URBN.US,D,20110404,000000,30.28,30.48,30.06,30.19,2031601,0
+URBN.US,D,20110405,000000,30.29,31.13,30.24,30.68,2969221,0
+URBN.US,D,20110406,000000,31.47,31.6,30.98,31.28,4250684,0
+URBN.US,D,20110407,000000,31.19,31.66,30.9,31,1916325,0
+URBN.US,D,20110408,000000,31.24,31.25,30.59,30.91,2224784,0
+URBN.US,D,20110411,000000,31.05,31.45,30.99,31.3,2137834,0
+URBN.US,D,20110412,000000,31.29,31.79,31.14,31.56,2135391,0
+URBN.US,D,20110413,000000,31.56,32.18,31.33,31.69,2660894,0
+URBN.US,D,20110414,000000,31.51,31.6,31.22,31.31,1470513,0
+URBN.US,D,20110415,000000,30.5,30.8,30.02,30.64,4835632,0
+URBN.US,D,20110418,000000,30.43,30.52,29.92,30.4,5278757,0
+URBN.US,D,20110419,000000,30.53,31.48,30.37,31.43,4050464,0
+URBN.US,D,20110420,000000,31.63,32,31.15,31.2,2515690,0
+URBN.US,D,20110421,000000,31.27,31.76,31.2,31.76,2443584,0
+URBN.US,D,20110425,000000,31.77,31.97,31.6,31.9,2128463,0
+URBN.US,D,20110426,000000,32,32.67,31.97,32.65,4348565,0
+URBN.US,D,20110427,000000,32.65,33.67,32.64,33.1,6468963,0
+URBN.US,D,20110428,000000,31.78,32.5,31.09,31.83,6858069,0
+URBN.US,D,20110429,000000,31.89,32,31.42,31.47,3645502,0
+URBN.US,D,20110502,000000,31.83,32.01,31.55,31.85,1966565,0
+URBN.US,D,20110503,000000,31.95,32.26,31.72,32.19,2218453,0
+URBN.US,D,20110504,000000,32.07,32.63,31.85,32.12,2114640,0
+URBN.US,D,20110505,000000,31.9,32.16,31.45,31.55,2625348,0
+URBN.US,D,20110506,000000,31.97,31.97,31.18,31.38,1973272,0
+URBN.US,D,20110509,000000,31.43,31.5,30.97,31.43,2075709,0
+URBN.US,D,20110510,000000,31.59,32.98,31.47,32.9,4025617,0
+URBN.US,D,20110511,000000,32.89,33.09,32.72,32.87,3848989,0
+URBN.US,D,20110512,000000,32.72,33.3,32.12,32.99,3432706,0
+URBN.US,D,20110513,000000,33.06,33.2,32.59,32.62,3321478,0
+URBN.US,D,20110516,000000,32.56,32.89,31.98,32.29,4240967,0
+URBN.US,D,20110517,000000,32.35,33.48,32.11,33.06,5297966,0
+URBN.US,D,20110518,000000,32.95,32.96,32.17,32.43,2577002,0
+URBN.US,D,20110519,000000,32.59,32.73,32.17,32.54,1634516,0
+URBN.US,D,20110520,000000,32.16,32.22,30.92,31.51,4498909,0
+URBN.US,D,20110523,000000,31.21,31.75,31.1,31.36,2761598,0
+URBN.US,D,20110524,000000,31.48,31.68,30.9,30.97,2464582,0
+URBN.US,D,20110525,000000,30.83,30.92,29.85,30.18,5547657,0
+URBN.US,D,20110526,000000,30.18,30.36,29.87,30.24,4372137,0
+URBN.US,D,20110527,000000,30.24,30.52,30.17,30.46,1620072,0
+URBN.US,D,20110531,000000,30.65,30.72,30.11,30.46,2510189,0
+URBN.US,D,20110601,000000,30.45,30.51,30,30.02,2104360,0
+URBN.US,D,20110602,000000,29.98,30.32,29.75,29.8,3391275,0
+URBN.US,D,20110603,000000,29.43,29.65,29.16,29.19,2723916,0
+URBN.US,D,20110606,000000,29.1,29.43,28.89,28.9,3997511,0
+URBN.US,D,20110607,000000,28.94,29.39,28.94,29.28,3329964,0
+URBN.US,D,20110608,000000,29.05,29.05,28.22,28.49,6761372,0
+URBN.US,D,20110609,000000,28.1,29.26,28.1,29.19,5434140,0
+URBN.US,D,20110610,000000,28.98,29.33,28.81,29.03,4394262,0
+URBN.US,D,20110613,000000,29.08,29.15,28.8,28.96,2909738,0
+URBN.US,D,20110614,000000,29.12,29.58,29.06,29.15,1941293,0
+URBN.US,D,20110615,000000,28.86,29.21,28.7,28.71,2366650,0
+URBN.US,D,20110616,000000,28.83,29,28.13,28.27,3832351,0
+URBN.US,D,20110617,000000,28.56,28.92,28.41,28.81,3190345,0
+URBN.US,D,20110620,000000,28.71,29.16,28.5,28.97,1364337,0
+URBN.US,D,20110621,000000,29.18,29.37,28.95,29.28,2326681,0
+URBN.US,D,20110622,000000,29.24,29.28,28.57,28.63,2404157,0
+URBN.US,D,20110623,000000,28.29,29.32,28.1,29.26,3806438,0
+URBN.US,D,20110624,000000,29.28,29.29,28.39,28.43,2928866,0
+URBN.US,D,20110627,000000,28.41,28.61,28.18,28.45,1599585,0
+URBN.US,D,20110628,000000,28.63,28.81,28.38,28.68,2310125,0
+URBN.US,D,20110629,000000,28.74,28.82,28.27,28.34,2310247,0
+URBN.US,D,20110630,000000,28.41,28.54,27.96,28.15,3542493,0
+URBN.US,D,20110701,000000,28.18,29.07,28.07,28.92,3349171,0
+URBN.US,D,20110705,000000,28.96,29.19,28.51,29.11,2475014,0
+URBN.US,D,20110706,000000,29.03,31.44,29.01,30.75,8239253,0
+URBN.US,D,20110707,000000,32.01,33.56,31.95,32.58,10134008,0
+URBN.US,D,20110708,000000,32.16,32.43,31.85,32.03,3258613,0
+URBN.US,D,20110711,000000,31.65,32.1,31.14,31.3,2400962,0
+URBN.US,D,20110712,000000,31.5,31.93,31.35,31.7,2649844,0
+URBN.US,D,20110713,000000,31.86,32.46,31.74,31.85,1768309,0
+URBN.US,D,20110714,000000,31.85,31.93,30.96,31.3,3030683,0
+URBN.US,D,20110715,000000,31.37,31.6,31.03,31.41,2743964,0
+URBN.US,D,20110718,000000,31.48,31.68,30.89,31.02,2241942,0
+URBN.US,D,20110719,000000,31.31,31.83,31.23,31.59,1440514,0
+URBN.US,D,20110720,000000,31.72,32.01,31.2,31.5,1649673,0
+URBN.US,D,20110721,000000,31.6,32.62,31.6,32.17,2579102,0
+URBN.US,D,20110722,000000,32.19,32.77,31.6,32.56,2481393,0
+URBN.US,D,20110725,000000,32.26,32.77,32.2,32.49,1746732,0
+URBN.US,D,20110726,000000,32.38,33.59,32.37,33.59,3765665,0
+URBN.US,D,20110727,000000,33.27,33.9,32.09,32.16,3699415,0
+URBN.US,D,20110728,000000,32.45,33.03,32.11,32.58,2275015,0
+URBN.US,D,20110729,000000,32.27,32.97,31.95,32.54,2361599,0
+URBN.US,D,20110801,000000,32.79,32.9,31.66,32.21,2326008,0
+URBN.US,D,20110802,000000,31.9,32,30.58,30.76,4021037,0
+URBN.US,D,20110803,000000,30.78,31.63,30.18,31.32,3376400,0
+URBN.US,D,20110804,000000,30.87,31.05,29.2,29.2,5356113,0
+URBN.US,D,20110805,000000,29.68,29.99,28.21,29.39,5047009,0
+URBN.US,D,20110808,000000,28.58,28.96,26.46,27.41,6101801,0
+URBN.US,D,20110809,000000,27.5,28.37,26.47,28.37,5015258,0
+URBN.US,D,20110810,000000,27.65,28.28,26.79,27.38,4328070,0
+URBN.US,D,20110811,000000,27.35,28.71,27.35,28.24,3455430,0
+URBN.US,D,20110812,000000,28.37,30.39,28.15,29.68,4374880,0
+URBN.US,D,20110815,000000,29.76,30.21,29.12,29.69,3274930,0
+URBN.US,D,20110816,000000,26.18,28.05,25.74,27.84,14399445,0
+URBN.US,D,20110817,000000,27.83,28.04,26.34,27,6044654,0
+URBN.US,D,20110818,000000,26.12,26.71,25.27,26.02,5890450,0
+URBN.US,D,20110819,000000,25.63,26.88,25.63,25.95,4326877,0
+URBN.US,D,20110822,000000,26.58,27.26,26.49,27.03,4994647,0
+URBN.US,D,20110823,000000,27,27.27,26.19,26.41,7422303,0
+URBN.US,D,20110824,000000,26.31,26.45,25.36,25.64,8170729,0
+URBN.US,D,20110825,000000,25.77,25.78,23.89,24.21,9605105,0
+URBN.US,D,20110826,000000,24.24,25,24.02,24.77,4543303,0
+URBN.US,D,20110829,000000,24.98,25.6,24.92,25.46,2543460,0
+URBN.US,D,20110830,000000,25.24,26.05,25.04,25.73,3549888,0
+URBN.US,D,20110831,000000,25.86,26.61,25.81,26.18,4628906,0
+URBN.US,D,20110901,000000,26.23,26.52,25.67,26,4973267,0
+URBN.US,D,20110902,000000,25.45,26.21,25.29,25.96,3268303,0
+URBN.US,D,20110906,000000,25.22,26.02,25.12,25.78,4950801,0
+URBN.US,D,20110907,000000,23.98,25.37,23.5,25.26,13004814,0
+URBN.US,D,20110908,000000,24.98,25.64,24.81,24.96,4719604,0
+URBN.US,D,20110909,000000,24.67,24.97,24.4,24.56,3903450,0
+URBN.US,D,20110912,000000,24.24,25.01,24.19,24.85,3821662,0
+URBN.US,D,20110913,000000,24.79,25.2,24.38,24.66,4334508,0
+URBN.US,D,20110914,000000,24.72,25.62,24.52,25.13,4378363,0
+URBN.US,D,20110915,000000,25.56,25.56,25,25.35,3429724,0
+URBN.US,D,20110916,000000,25.39,25.6,24.3,24.83,6103158,0
+URBN.US,D,20110919,000000,24.46,24.84,24.2,24.58,2335256,0
+URBN.US,D,20110920,000000,24.74,24.93,24.32,24.34,2550820,0
+URBN.US,D,20110921,000000,24.56,24.63,23.78,23.79,3854691,0
+URBN.US,D,20110922,000000,23.09,23.3,22.52,22.87,8458536,0
+URBN.US,D,20110923,000000,22.67,23.5,22.61,23.41,5855281,0
+URBN.US,D,20110926,000000,23.51,24.25,23.28,24.2,3496829,0
+URBN.US,D,20110927,000000,24.68,24.68,23.69,23.84,3090254,0
+URBN.US,D,20110928,000000,24.04,24.18,23.06,23.11,3243856,0
+URBN.US,D,20110929,000000,23.47,23.87,22.69,23.31,5480405,0
+URBN.US,D,20110930,000000,23.18,23.21,22.31,22.31,4535806,0
+URBN.US,D,20111003,000000,22.14,22.62,21.89,21.9,6719255,0
+URBN.US,D,20111004,000000,21.72,22.7,21.47,22.49,4475034,0
+URBN.US,D,20111005,000000,22.32,24.03,22.17,23.49,4316957,0
+URBN.US,D,20111006,000000,23.31,24.13,23.3,24.06,3323701,0
+URBN.US,D,20111007,000000,24.15,24.31,23.22,23.29,2296169,0
+URBN.US,D,20111010,000000,23.67,24.01,23.3,23.66,2224731,0
+URBN.US,D,20111011,000000,23.6,23.69,23.34,23.54,1973569,0
+URBN.US,D,20111012,000000,23.73,24.89,23.6,24.15,3626253,0
+URBN.US,D,20111013,000000,24.11,24.23,23.58,23.89,1655312,0
+URBN.US,D,20111014,000000,24.21,24.26,23.49,23.84,2286029,0
+URBN.US,D,20111017,000000,23.68,23.99,22.95,23.12,1914914,0
+URBN.US,D,20111018,000000,23.22,23.7,22.27,23.59,3067811,0
+URBN.US,D,20111019,000000,23.57,23.72,23.25,23.48,1829526,0
+URBN.US,D,20111020,000000,23.42,23.78,23.12,23.67,1863901,0
+URBN.US,D,20111021,000000,23.98,25.16,23.83,25.07,4219379,0
+URBN.US,D,20111024,000000,25.2,26.77,25.19,26.37,3744112,0
+URBN.US,D,20111025,000000,26.04,26.59,26.02,26.19,2969435,0
+URBN.US,D,20111026,000000,26.39,26.5,25.54,26.23,3017216,0
+URBN.US,D,20111027,000000,28.39,29.73,27.74,27.89,5061780,0
+URBN.US,D,20111028,000000,27.75,28.2,27.2,28.1,3597952,0
+URBN.US,D,20111031,000000,27.86,28.05,27.22,27.25,2962859,0
+URBN.US,D,20111101,000000,26.67,27.17,26.2,26.54,4057714,0
+URBN.US,D,20111102,000000,26.96,27.28,26.16,26.62,3377201,0
+URBN.US,D,20111103,000000,26.84,26.9,25.73,26.76,4613115,0
+URBN.US,D,20111104,000000,26.52,26.96,26,26.72,1797937,0
+URBN.US,D,20111107,000000,26.68,27.28,26.59,27.21,2503918,0
+URBN.US,D,20111108,000000,26.78,27.56,25.54,26.34,9047305,0
+URBN.US,D,20111109,000000,25.86,26.43,25.4,26.05,4156664,0
+URBN.US,D,20111110,000000,26.3,26.76,26,26.17,3026877,0
+URBN.US,D,20111111,000000,26.31,26.91,26.2,26.82,2588598,0
+URBN.US,D,20111114,000000,26.99,26.99,26.38,26.83,3451700,0
+URBN.US,D,20111115,000000,25.82,27.37,25.62,26.85,10143139,0
+URBN.US,D,20111116,000000,26.56,27.26,26.55,26.7,4169896,0
+URBN.US,D,20111117,000000,26.7,26.83,25.85,26.18,3695000,0
+URBN.US,D,20111118,000000,26.19,26.38,25.79,25.96,2937093,0
+URBN.US,D,20111121,000000,25.51,26.23,25.38,26.12,2692489,0
+URBN.US,D,20111122,000000,25.94,26.26,25.48,25.68,2102910,0
+URBN.US,D,20111123,000000,25.42,25.58,25.02,25.26,3178749,0
+URBN.US,D,20111125,000000,25.24,25.5,25.04,25.19,1697693,0
+URBN.US,D,20111128,000000,25.85,26.59,25.75,26.04,2120828,0
+URBN.US,D,20111129,000000,26,26.34,25.87,26.1,2077541,0
+URBN.US,D,20111130,000000,26.76,27.06,26.73,26.98,3435881,0
+URBN.US,D,20111201,000000,27.04,27.7,26.87,27.4,2388375,0
+URBN.US,D,20111202,000000,27.66,27.76,27.08,27.09,2225378,0
+URBN.US,D,20111205,000000,27.56,27.72,27.18,27.7,3303175,0
+URBN.US,D,20111206,000000,27.61,27.74,27.05,27.16,2541738,0
+URBN.US,D,20111207,000000,27.18,27.34,26.66,26.91,2164222,0
+URBN.US,D,20111208,000000,26.74,26.79,25.79,26.03,3582518,0
+URBN.US,D,20111209,000000,26.07,26.6,25.94,26.34,2012760,0
+URBN.US,D,20111212,000000,26.19,26.53,25.66,26.46,3589250,0
+URBN.US,D,20111213,000000,29.09,29.54,27.65,27.87,12447374,0
+URBN.US,D,20111214,000000,27.78,27.81,27.09,27.11,4019352,0
+URBN.US,D,20111215,000000,27.38,27.43,26.72,26.86,2455833,0
+URBN.US,D,20111216,000000,27.03,27.28,26.51,26.58,7324716,0
+URBN.US,D,20111219,000000,26.68,26.96,26.11,26.14,1775452,0
+URBN.US,D,20111220,000000,26.65,27.14,26.51,27.08,2186736,0
+URBN.US,D,20111221,000000,26.76,27.24,26.75,27.06,1508602,0
+URBN.US,D,20111222,000000,27.1,27.39,26.9,27.2,2042845,0
+URBN.US,D,20111223,000000,27.45,27.56,27.12,27.55,1131489,0
+URBN.US,D,20111227,000000,27.39,27.73,27.29,27.68,1225993,0
+URBN.US,D,20111228,000000,27.66,27.75,27.05,27.22,1225564,0
+URBN.US,D,20111229,000000,27.3,27.65,27.04,27.49,1226656,0
+URBN.US,D,20111230,000000,27.63,27.79,27.43,27.56,1162780,0
+URBN.US,D,20120103,000000,28.02,28.65,27.69,27.75,2721682,0
+URBN.US,D,20120104,000000,27.68,28.67,27.58,28.41,2862432,0
+URBN.US,D,20120105,000000,27.84,28.12,27.5,27.98,2419891,0
+URBN.US,D,20120106,000000,28.03,28.09,27.6,27.67,1913050,0
+URBN.US,D,20120109,000000,27.74,28.93,27.71,28.78,4325872,0
+URBN.US,D,20120110,000000,29.23,30.25,29.07,29.41,6273939,0
+URBN.US,D,20120111,000000,24.5,24.66,23.42,23.93,31918281,0
+URBN.US,D,20120112,000000,24.27,24.65,23.97,24.55,9344105,0
+URBN.US,D,20120113,000000,24.28,25.24,24.22,25.13,6670055,0
+URBN.US,D,20120117,000000,25.3,25.43,24.77,24.81,3546059,0
+URBN.US,D,20120118,000000,24.92,25.18,24.68,25.1,3481938,0
+URBN.US,D,20120119,000000,25.24,26.4,25.17,25.91,5108116,0
+URBN.US,D,20120120,000000,25.87,26.03,25.25,25.4,2952889,0
+URBN.US,D,20120123,000000,25.47,25.82,25.25,25.71,2998221,0
+URBN.US,D,20120124,000000,25.74,26.62,25.57,26.62,3337364,0
+URBN.US,D,20120125,000000,26.66,27.7,26.44,27.54,5811193,0
+URBN.US,D,20120126,000000,27.29,27.51,26.64,26.83,3199623,0
+URBN.US,D,20120127,000000,26.88,27.24,26.67,26.99,2187050,0
+URBN.US,D,20120130,000000,26.76,26.85,26.39,26.51,1900314,0
+URBN.US,D,20120131,000000,26.75,26.87,26.08,26.5,2721608,0
+URBN.US,D,20120201,000000,26.62,26.89,26.34,26.39,2703310,0
+URBN.US,D,20120202,000000,26.33,26.74,26.23,26.44,1773190,0
+URBN.US,D,20120203,000000,27.65,28.28,27.62,27.69,7557445,0
+URBN.US,D,20120206,000000,27.45,27.79,27.03,27.48,1646398,0
+URBN.US,D,20120207,000000,26.86,27.2,26.57,26.9,2964801,0
+URBN.US,D,20120208,000000,27,27.35,26.8,27.14,3476880,0
+URBN.US,D,20120209,000000,27.93,28,26.77,27.41,7320138,0
+URBN.US,D,20120210,000000,26.88,27.35,26.57,27,1789731,0
+URBN.US,D,20120213,000000,27.21,27.31,26.79,27.02,1201800,0
+URBN.US,D,20120214,000000,26.94,27.25,26.8,27.18,1164347,0
+URBN.US,D,20120215,000000,27.16,27.56,27.05,27.28,888271,0
+URBN.US,D,20120216,000000,27.38,27.6,27.01,27.47,983298,0
+URBN.US,D,20120217,000000,27.59,29.15,27.54,28.48,5120583,0
+URBN.US,D,20120221,000000,28.64,29.12,28.39,28.49,1660969,0
+URBN.US,D,20120222,000000,29.23,30,29.05,29.33,3973790,0
+URBN.US,D,20120223,000000,29.21,29.46,28.9,29.14,2219413,0
+URBN.US,D,20120224,000000,29.11,29.82,29.05,29.62,1969306,0
+URBN.US,D,20120227,000000,29.22,29.81,29.22,29.66,1305026,0
+URBN.US,D,20120228,000000,29.69,29.75,28.86,29.19,2510530,0
+URBN.US,D,20120229,000000,29.21,29.23,28.36,28.39,3399890,0
+URBN.US,D,20120301,000000,28.59,28.96,28.29,28.4,3468645,0
+URBN.US,D,20120302,000000,28.48,28.79,28.08,28.11,3219985,0
+URBN.US,D,20120305,000000,28.21,28.8,28.1,28.52,2417543,0
+URBN.US,D,20120306,000000,28.18,28.34,27.9,27.93,1696627,0
+URBN.US,D,20120307,000000,28.05,28.29,27.88,28.24,1301556,0
+URBN.US,D,20120308,000000,28.34,28.96,28.32,28.68,2471380,0
+URBN.US,D,20120309,000000,28.82,29.68,28.5,29.5,2643151,0
+URBN.US,D,20120312,000000,29.51,30.1,29.28,29.51,4975804,0
+URBN.US,D,20120313,000000,28.2,28.65,27.52,27.95,15974725,0
+URBN.US,D,20120314,000000,27.96,28.53,27.75,28.21,4804145,0
+URBN.US,D,20120315,000000,28.22,28.45,27.8,27.98,5827233,0
+URBN.US,D,20120316,000000,27.99,28.3,27.59,27.98,3766678,0
+URBN.US,D,20120319,000000,27.94,28.09,27.52,27.81,2347083,0
+URBN.US,D,20120320,000000,27.68,28.65,27.68,28.51,3469272,0
+URBN.US,D,20120321,000000,28.42,28.69,28.31,28.51,2018869,0
+URBN.US,D,20120322,000000,28.05,29.15,27.98,29.05,6391687,0
+URBN.US,D,20120323,000000,29.05,29.43,28.39,29.37,3826934,0
+URBN.US,D,20120326,000000,29.65,29.89,29.37,29.49,3774526,0
+URBN.US,D,20120327,000000,29.74,30,29.5,29.72,3108621,0
+URBN.US,D,20120328,000000,29.73,29.88,28.92,29.23,3409523,0
+URBN.US,D,20120329,000000,29.07,29.2,28.61,29.19,2315743,0
+URBN.US,D,20120330,000000,29.47,29.74,28.98,29.11,2981445,0
+URBN.US,D,20120402,000000,29.25,29.78,29.07,29.54,4679470,0
+URBN.US,D,20120403,000000,30.8,31.36,29.96,30.22,9463845,0
+URBN.US,D,20120404,000000,30.05,30.34,29.74,30.16,3933903,0
+URBN.US,D,20120405,000000,30.02,30.27,29.94,30.03,2294187,0
+URBN.US,D,20120409,000000,29.68,29.68,29.11,29.48,3972038,0
+URBN.US,D,20120410,000000,29.33,29.4,28.39,28.51,3193758,0
+URBN.US,D,20120411,000000,28.7,29,28.6,28.8,1425571,0
+URBN.US,D,20120412,000000,28.75,29.15,28.59,29,2194020,0
+URBN.US,D,20120413,000000,29.07,29.13,28.61,28.67,2240416,0
+URBN.US,D,20120416,000000,28.89,29.15,28.37,28.48,2257545,0
+URBN.US,D,20120417,000000,28.67,29.06,28.6,28.94,1731288,0
+URBN.US,D,20120418,000000,28.88,29.17,28.72,29.17,1910783,0
+URBN.US,D,20120419,000000,29.17,29.63,28.85,29.06,1568692,0
+URBN.US,D,20120420,000000,29.11,29.38,28.88,28.94,2261312,0
+URBN.US,D,20120423,000000,28.58,28.6,27.99,28.14,2276916,0
+URBN.US,D,20120424,000000,28.2,28.4,27.75,27.87,2659267,0
+URBN.US,D,20120425,000000,27.94,28.53,27.94,28.34,1784872,0
+URBN.US,D,20120426,000000,28.37,29,28.22,28.92,1320743,0
+URBN.US,D,20120427,000000,29.04,29.39,28.54,29.21,2146067,0
+URBN.US,D,20120430,000000,29.27,29.36,28.64,28.96,1333684,0
+URBN.US,D,20120501,000000,28.95,29.32,28.66,28.83,2884790,0
+URBN.US,D,20120502,000000,28.84,30.13,28.61,30.1,3830321,0
+URBN.US,D,20120503,000000,30.08,30.08,28.78,28.97,3283882,0
+URBN.US,D,20120504,000000,28.85,29.21,28.28,28.31,2054570,0
+URBN.US,D,20120507,000000,28.17,28.67,28.1,28.2,2817384,0
+URBN.US,D,20120508,000000,27.96,28.08,26.98,27.65,3048811,0
+URBN.US,D,20120509,000000,27.46,28.1,27.08,27.84,2586603,0
+URBN.US,D,20120510,000000,28.01,28.19,27.58,27.69,1584507,0
+URBN.US,D,20120511,000000,27.51,27.87,27.36,27.45,2352072,0
+URBN.US,D,20120514,000000,27.32,27.69,26.93,27.02,3522327,0
+URBN.US,D,20120515,000000,27.06,27.6,26.62,26.74,2650923,0
+URBN.US,D,20120516,000000,26.76,27.01,26.28,26.33,3639811,0
+URBN.US,D,20120517,000000,26.35,26.58,25.48,25.56,3535964,0
+URBN.US,D,20120518,000000,25.61,26.03,25.43,25.62,3564442,0
+URBN.US,D,20120521,000000,25.7,26.52,25.57,26.16,6096637,0
+URBN.US,D,20120522,000000,26.17,28.38,26.02,28.1,11306505,0
+URBN.US,D,20120523,000000,27.91,28.27,27.43,28.18,3298216,0
+URBN.US,D,20120524,000000,28.18,28.2,27.6,28.03,1798763,0
+URBN.US,D,20120525,000000,28.11,28.53,27.98,28.42,1997213,0
+URBN.US,D,20120529,000000,28.55,28.89,28.19,28.72,2254043,0
+URBN.US,D,20120530,000000,28.49,28.68,28.02,28.19,2074874,0
+URBN.US,D,20120531,000000,28.3,28.3,27.6,27.97,2869835,0
+URBN.US,D,20120601,000000,27.53,27.63,26.59,26.69,2830123,0
+URBN.US,D,20120604,000000,27,27.18,26.26,26.64,1697053,0
+URBN.US,D,20120605,000000,26.54,26.88,26.33,26.7,2268759,0
+URBN.US,D,20120606,000000,26.92,27.67,26.83,27.59,2824629,0
+URBN.US,D,20120607,000000,27.93,28.05,26.92,27.33,3888466,0
+URBN.US,D,20120608,000000,27.32,27.78,27.14,27.64,2380041,0
+URBN.US,D,20120611,000000,27.89,28.04,27.07,27.13,2138198,0
+URBN.US,D,20120612,000000,27.37,28,27.3,27.75,4647342,0
+URBN.US,D,20120613,000000,27.55,27.57,26.28,26.4,3512577,0
+URBN.US,D,20120614,000000,26.54,26.69,26.13,26.62,3239672,0
+URBN.US,D,20120615,000000,26.76,27.58,26.63,27.51,2617771,0
+URBN.US,D,20120618,000000,27.46,27.76,26.97,27.63,1929157,0
+URBN.US,D,20120619,000000,27.76,28.52,27.69,28.27,1504791,0
+URBN.US,D,20120620,000000,28.37,28.68,27.95,28.46,1634600,0
+URBN.US,D,20120621,000000,28.48,28.54,27.53,27.69,2801834,0
+URBN.US,D,20120622,000000,27.8,27.88,27.29,27.55,2605972,0
+URBN.US,D,20120625,000000,27.25,27.3,26.81,26.9,1762196,0
+URBN.US,D,20120626,000000,26.97,27.46,26.74,27.11,2260346,0
+URBN.US,D,20120627,000000,27.2,27.3,26.54,26.75,1694514,0
+URBN.US,D,20120628,000000,26.52,26.74,26.04,26.39,1929284,0
+URBN.US,D,20120629,000000,26.9,27.76,26.7,27.59,2404251,0
+URBN.US,D,20120702,000000,27.79,28,27.17,27.56,1153246,0
+URBN.US,D,20120703,000000,27.02,27.95,27.02,27.63,1273818,0
+URBN.US,D,20120705,000000,27.6,28.15,27.55,28.03,1084863,0
+URBN.US,D,20120706,000000,27.84,27.91,27.21,27.41,1507268,0
+URBN.US,D,20120709,000000,27.45,27.68,27.21,27.52,1664153,0
+URBN.US,D,20120710,000000,27.6,28.22,27.41,27.93,2439307,0
+URBN.US,D,20120711,000000,27.89,28.2,27.32,27.86,2620596,0
+URBN.US,D,20120712,000000,27.57,28.56,27.33,28.39,3314182,0
+URBN.US,D,20120713,000000,28.34,29.32,28.34,29.18,1950335,0
+URBN.US,D,20120716,000000,29.21,29.65,28.96,29.49,2334300,0
+URBN.US,D,20120717,000000,29.82,30.65,29.63,30.59,5496462,0
+URBN.US,D,20120718,000000,30.54,31.29,30.44,31.07,2996324,0
+URBN.US,D,20120719,000000,31.11,31.81,30.91,31.56,2629725,0
+URBN.US,D,20120720,000000,31.33,31.49,30.67,31.01,2244725,0
+URBN.US,D,20120723,000000,30.36,30.81,29.91,30.3,3440174,0
+URBN.US,D,20120724,000000,30.46,30.59,29.83,29.96,2408043,0
+URBN.US,D,20120725,000000,30.21,30.42,29.85,30.09,2177101,0
+URBN.US,D,20120726,000000,30.74,31.23,30.17,30.5,1682692,0
+URBN.US,D,20120727,000000,30.67,31.39,30.6,30.97,2221459,0
+URBN.US,D,20120730,000000,31.05,31.34,30.74,30.95,1257066,0
+URBN.US,D,20120731,000000,30.82,31.14,30.51,30.55,2479910,0
+URBN.US,D,20120801,000000,30.6,30.93,30.38,30.42,1755934,0
+URBN.US,D,20120802,000000,30.08,30.3,29.36,29.69,3909753,0
+URBN.US,D,20120803,000000,30.27,30.43,29.9,30.16,1910601,0
+URBN.US,D,20120806,000000,30.43,30.79,30.18,30.4,1986548,0
+URBN.US,D,20120807,000000,30.68,31.34,30.45,30.96,1732051,0
+URBN.US,D,20120808,000000,30.71,31.09,30.65,30.91,943970,0
+URBN.US,D,20120809,000000,30.9,31.2,30.84,30.87,1480325,0
+URBN.US,D,20120810,000000,30.75,30.81,30.4,30.66,961249,0
+URBN.US,D,20120813,000000,30.47,30.62,30,30.49,1461276,0
+URBN.US,D,20120814,000000,30.62,30.79,30.16,30.32,1561539,0
+URBN.US,D,20120815,000000,30.41,31.3,30.37,31.24,2133213,0
+URBN.US,D,20120816,000000,31.21,31.42,30.96,30.98,2053308,0
+URBN.US,D,20120817,000000,31.04,31.6,30.78,31.4,3397349,0
+URBN.US,D,20120820,000000,31.5,31.8,30.91,31.28,5332104,0
+URBN.US,D,20120821,000000,36.91,37.65,35.91,36.98,21689802,0
+URBN.US,D,20120822,000000,36.82,37.68,36.68,37.19,4378083,0
+URBN.US,D,20120823,000000,37.17,37.47,36.68,36.834,2545223,0
+URBN.US,D,20120824,000000,36.83,37,36.62,36.94,1961523,0
+URBN.US,D,20120827,000000,36.99,37.19,36.784,36.92,2214928,0
+URBN.US,D,20120828,000000,36.88,37.25,36.755,37.02,2233123,0
+URBN.US,D,20120829,000000,37.08,37.83,36.82,37.77,3084367,0
+URBN.US,D,20120830,000000,37.37,38.3,37.32,37.85,2854842,0
+URBN.US,D,20120831,000000,37.91,38.13,37.41,37.54,2033489,0
+URBN.US,D,20120904,000000,37.57,38.16,37.29,38.1,2540695,0
+URBN.US,D,20120905,000000,37.95,38.43,37.74,38.25,2082018,0
+URBN.US,D,20120906,000000,38.56,39.07,38.38,39.03,2594153,0
+URBN.US,D,20120907,000000,39,39.08,38.64,38.73,1674354,0
+URBN.US,D,20120910,000000,38.98,40.19,38.77,39.48,4588508,0
+URBN.US,D,20120911,000000,40.25,40.65,38.59,38.9,5473691,0
+URBN.US,D,20120912,000000,39,39.58,38.92,39.24,2198640,0
+URBN.US,D,20120913,000000,39.12,39.85,38.97,39.5,2708186,0
+URBN.US,D,20120914,000000,39.25,40.02,39.25,39.71,2754845,0
+URBN.US,D,20120917,000000,39.56,39.95,39.2,39.82,1909200,0
+URBN.US,D,20120918,000000,39.72,39.755,39.03,39.35,2241713,0
+URBN.US,D,20120919,000000,39.37,39.615,39.05,39.09,3950502,0
+URBN.US,D,20120920,000000,39.2,39.45,38.54,38.87,3065153,0
+URBN.US,D,20120921,000000,39.14,39.3,38.71,38.75,2423928,0
+URBN.US,D,20120924,000000,38.79,39,37.99,38.43,3919413,0
+URBN.US,D,20120925,000000,38.77,38.82,37.89,37.94,2101480,0
+URBN.US,D,20120926,000000,38.02,38.42,37.33,37.51,2845713,0
+URBN.US,D,20120927,000000,37.71,37.89,37.05,37.46,2900389,0
+URBN.US,D,20120928,000000,37.91,37.91,36.87,37.56,2684032,0
+URBN.US,D,20121001,000000,37.64,38.25,37.32,37.33,1422532,0
+URBN.US,D,20121002,000000,37.59,37.59,36.65,36.86,2813140,0
+URBN.US,D,20121003,000000,36.86,37.25,36.805,37,2573820,0
+URBN.US,D,20121004,000000,37.15,37.73,37,37.57,1542226,0
+URBN.US,D,20121005,000000,37.57,38.205,37.55,37.73,1463643,0
+URBN.US,D,20121008,000000,37.56,37.94,37.29,37.3,1443211,0
+URBN.US,D,20121009,000000,37.2,37.44,36.64,36.7,1376072,0
+URBN.US,D,20121010,000000,36.76,36.95,36.53,36.85,1468272,0
+URBN.US,D,20121011,000000,37.1,37.57,36.9,36.97,1909414,0
+URBN.US,D,20121012,000000,36.98,37.19,36.5,36.61,987490,0
+URBN.US,D,20121015,000000,36.73,37.81,36.7,37.48,1871003,0
+URBN.US,D,20121016,000000,37.74,38.31,37.63,38.24,1698012,0
+URBN.US,D,20121017,000000,38.17,38.37,37.68,37.99,1582714,0
+URBN.US,D,20121018,000000,37.94,38.13,37.521,37.909,1086283,0
+URBN.US,D,20121019,000000,37.72,37.81,36.8,37.09,1199769,0
+URBN.US,D,20121022,000000,36.85,37.26,36.1,36.39,1937751,0
+URBN.US,D,20121023,000000,36.33,36.37,35.42,35.94,2055811,0
+URBN.US,D,20121024,000000,35.87,36.16,35.73,36.06,2006833,0
+URBN.US,D,20121025,000000,36.42,36.458,35.45,35.8,1751982,0
+URBN.US,D,20121026,000000,35.86,36.38,35.62,35.74,1651150,0
+URBN.US,D,20121031,000000,35.78,35.99,35.28,35.75,2003964,0
+URBN.US,D,20121101,000000,35.8,36.86,35.47,36.69,2420715,0
+URBN.US,D,20121102,000000,36.77,37.06,36.35,36.56,1513007,0
+URBN.US,D,20121105,000000,36.61,37.12,36.33,37.08,1090387,0
+URBN.US,D,20121106,000000,37.09,37.26,36.71,36.95,1375487,0
+URBN.US,D,20121107,000000,36.74,37.03,36.09,36.21,1193863,0
+URBN.US,D,20121108,000000,36.28,36.36,34.97,35.25,1513297,0
+URBN.US,D,20121109,000000,35.26,35.63,34.48,35.31,1889591,0
+URBN.US,D,20121112,000000,35.31,35.48,34.98,35.38,871080,0
+URBN.US,D,20121113,000000,35.33,36.69,35.223,35.95,2072078,0
+URBN.US,D,20121114,000000,36.39,36.91,36.06,36.21,3041000,0
+URBN.US,D,20121115,000000,36.08,36.27,34.67,34.82,2978076,0
+URBN.US,D,20121116,000000,34.92,35.14,34.38,35.05,2207000,0
+URBN.US,D,20121119,000000,35.59,37.25,35.55,37.07,5380787,0
+URBN.US,D,20121120,000000,37.09,37.9,35.8,36.81,7263062,0
+URBN.US,D,20121121,000000,37,37.77,37,37.35,1891810,0
+URBN.US,D,20121123,000000,37.52,37.95,37.38,37.86,737765,0
+URBN.US,D,20121126,000000,37.87,38.44,37.75,38.34,2772573,0
+URBN.US,D,20121127,000000,38.16,38.74,37.55,37.65,2326831,0
+URBN.US,D,20121128,000000,37.57,38.33,37.18,38.14,2233377,0
+URBN.US,D,20121129,000000,38.24,38.3,37.47,37.82,1338903,0
+URBN.US,D,20121130,000000,38.11,38.11,37.35,37.7,1221358,0
+URBN.US,D,20121203,000000,37.79,37.81,37.01,37.37,1492751,0
+URBN.US,D,20121204,000000,37.33,37.37,36.15,36.54,3273207,0
+URBN.US,D,20121205,000000,36.78,36.93,35.82,36.35,2562836,0
+URBN.US,D,20121206,000000,36.37,37.34,36.36,36.97,1950528,0
+URBN.US,D,20121207,000000,36.99,37.48,36.9,37.37,1589798,0
+URBN.US,D,20121210,000000,37.35,37.58,36.94,37,2507185,0
+URBN.US,D,20121211,000000,39.3,40,38.65,38.65,9442407,0
+URBN.US,D,20121212,000000,38.94,38.98,38.04,38.18,3046621,0
+URBN.US,D,20121213,000000,37.96,38.62,37.87,38.23,3876049,0
+URBN.US,D,20121214,000000,38.33,39.01,38.12,38.6,2350129,0
+URBN.US,D,20121217,000000,38.66,39.7,38.62,39.58,2270604,0
+URBN.US,D,20121218,000000,39.73,40.13,39.56,39.69,2126703,0
+URBN.US,D,20121219,000000,39.92,40.655,39.753,40.18,2316938,0
+URBN.US,D,20121220,000000,40.11,40.45,39.66,40.42,2147355,0
+URBN.US,D,20121221,000000,40.04,40.18,39.35,39.425,2517521,0
+URBN.US,D,20121224,000000,39.49,39.51,39.19,39.3,555419,0
+URBN.US,D,20121226,000000,39.3,39.36,37.84,38.24,1899520,0
+URBN.US,D,20121227,000000,38.38,38.74,37.73,38.61,1537820,0
+URBN.US,D,20121228,000000,38.23,39.09,38.01,38.22,1507099,0
+URBN.US,D,20121231,000000,38.42,39.46,38.4,39.36,1380024,0
+URBN.US,D,20130102,000000,40.24,41,39.9,40.98,4579835,0
+URBN.US,D,20130103,000000,41.21,41.56,40.59,40.74,2076207,0
+URBN.US,D,20130104,000000,41.49,41.72,40.89,41.39,2216229,0
+URBN.US,D,20130107,000000,41.13,41.4,40.27,40.84,1602089,0
+URBN.US,D,20130108,000000,40.81,41.26,40.23,41.18,2245531,0
+URBN.US,D,20130109,000000,41.48,41.69,40.62,40.75,2977974,0
+URBN.US,D,20130110,000000,41.39,43.27,41.35,42.64,6044695,0
+URBN.US,D,20130111,000000,42.958,42.98,42.27,42.75,4404222,0
+URBN.US,D,20130114,000000,42.53,42.92,42,42.25,3623685,0
+URBN.US,D,20130115,000000,41.92,42.72,41.52,42.1,4074030,0
+URBN.US,D,20130116,000000,41.99,42.1,41.72,41.9,3655241,0
+URBN.US,D,20130117,000000,42.12,43.18,41.83,43.18,3530973,0
+URBN.US,D,20130118,000000,43.02,43.46,42.49,43.39,2069610,0
+URBN.US,D,20130122,000000,42.75,43.22,42.17,42.82,2327468,0
+URBN.US,D,20130123,000000,42.8,42.85,42.25,42.5,1409241,0
+URBN.US,D,20130124,000000,42.62,43.11,42.43,42.72,1565426,0
+URBN.US,D,20130125,000000,42.8,43.81,42.64,43.62,2131840,0
+URBN.US,D,20130128,000000,43.24,43.491,42.87,43.13,1660629,0
+URBN.US,D,20130129,000000,43.07,43.12,42.69,42.93,1462944,0
+URBN.US,D,20130130,000000,43.13,43.34,42.66,42.8,1498073,0
+URBN.US,D,20130131,000000,42.75,43.06,42.49,42.8,2734452,0
+URBN.US,D,20130201,000000,43.24,43.5,42.58,43.35,2235691,0
+URBN.US,D,20130204,000000,43.23,43.41,42.52,42.57,1979135,0
+URBN.US,D,20130205,000000,42.65,43.23,42.65,42.72,2451775,0
+URBN.US,D,20130206,000000,42.75,43.47,42.6,43.15,1768880,0
+URBN.US,D,20130207,000000,43.74,44.15,42.93,43.17,4255959,0
+URBN.US,D,20130208,000000,43.16,43.28,42.46,42.58,1967244,0
+URBN.US,D,20130211,000000,42.5,43.03,42.25,42.37,1488430,0
+URBN.US,D,20130212,000000,42.68,42.97,42.13,42.25,1702329,0
+URBN.US,D,20130213,000000,42.34,42.53,41.26,41.53,2242375,0
+URBN.US,D,20130214,000000,41.42,41.93,41.26,41.43,1811238,0
+URBN.US,D,20130215,000000,40.88,41.99,40.65,41.29,2802418,0
+URBN.US,D,20130219,000000,41.5,41.98,41.06,41.69,3449169,0
+URBN.US,D,20130220,000000,41.69,41.94,41.115,41.26,2741347,0
+URBN.US,D,20130221,000000,41.06,41.12,39.61,40.26,3768974,0
+URBN.US,D,20130222,000000,40.35,40.5,39.52,39.54,3226680,0
+URBN.US,D,20130225,000000,39.82,40.16,39,39.06,2061638,0
+URBN.US,D,20130226,000000,39.27,39.75,38.91,39.56,2518679,0
+URBN.US,D,20130227,000000,39.5,40.38,39.22,40.18,1434540,0
+URBN.US,D,20130228,000000,39.99,40.75,39.84,40.52,1860525,0
+URBN.US,D,20130301,000000,40.34,40.87,40.14,40.81,1389571,0
+URBN.US,D,20130304,000000,40.48,41.65,40.45,41.01,1518998,0
+URBN.US,D,20130305,000000,41.34,41.78,41.34,41.71,1312804,0
+URBN.US,D,20130306,000000,41.5,41.668,40.66,40.74,1403773,0
+URBN.US,D,20130307,000000,40.93,41.25,40.32,40.49,2351934,0
+URBN.US,D,20130308,000000,40.89,41.46,40.4,41.31,1654247,0
+URBN.US,D,20130311,000000,41.36,41.73,40.86,41.5,2816113,0
+URBN.US,D,20130312,000000,40.73,42.3,40.25,41.81,3554076,0
+URBN.US,D,20130313,000000,41.7,42.05,41.13,41.51,1959300,0
+URBN.US,D,20130314,000000,41.71,41.72,40.96,41.17,1791290,0
+URBN.US,D,20130315,000000,40.97,41.26,40.5,40.65,1683778,0
+URBN.US,D,20130318,000000,40.35,40.42,39.975,40.08,1696693,0
+URBN.US,D,20130319,000000,40.11,40.28,38.945,39.4,2151489,0
+URBN.US,D,20130320,000000,39.815,40.535,39.5,40.32,2819006,0
+URBN.US,D,20130321,000000,40,40.46,39.46,39.52,2059186,0
+URBN.US,D,20130322,000000,39.67,40.1,38.63,38.75,2770965,0
+URBN.US,D,20130325,000000,38.88,39.45,38.46,39.36,3937389,0
+URBN.US,D,20130326,000000,39.39,39.46,38.78,39.41,1800714,0
+URBN.US,D,20130327,000000,39.04,39.28,38.95,39.14,1307495,0
+URBN.US,D,20130328,000000,39,39.16,38.55,38.74,2973241,0
+URBN.US,D,20130401,000000,38.88,39.08,38.19,38.41,2088069,0
+URBN.US,D,20130402,000000,40.45,40.98,39.6,39.87,5763343,0
+URBN.US,D,20130403,000000,39.71,39.8,39,39.06,2197503,0
+URBN.US,D,20130404,000000,39.01,39.7,39.01,39.52,1919986,0
+URBN.US,D,20130405,000000,38.97,40.06,38.83,39.97,1698208,0
+URBN.US,D,20130408,000000,39.85,40.79,39.8,40.68,1599364,0
+URBN.US,D,20130409,000000,40.56,40.71,40.07,40.47,1295321,0
+URBN.US,D,20130410,000000,40.58,41,40.42,40.81,1136745,0
+URBN.US,D,20130411,000000,40.9,42.19,40.77,41.55,1945536,0
+URBN.US,D,20130412,000000,41.33,41.63,41.03,41.38,623771,0
+URBN.US,D,20130415,000000,41.25,41.355,39.97,40.06,1310466,0
+URBN.US,D,20130416,000000,40.27,40.56,39.61,40.54,1665776,0
+URBN.US,D,20130417,000000,40.27,40.29,39.18,39.61,1663086,0
+URBN.US,D,20130418,000000,39.7,39.87,38.83,39.255,1491845,0
+URBN.US,D,20130419,000000,39.5,39.84,39.18,39.455,1131094,0
+URBN.US,D,20130422,000000,39.61,39.72,38.9,39.5,1235810,0
+URBN.US,D,20130423,000000,39.83,40.2,39.03,39.6,1953834,0
+URBN.US,D,20130424,000000,39.74,39.96,39.44,39.73,850254,0
+URBN.US,D,20130425,000000,39.87,41.315,39.69,41.04,1815907,0
+URBN.US,D,20130426,000000,41.02,41.31,40.63,41.16,1413847,0
+URBN.US,D,20130429,000000,41.47,41.93,41.26,41.35,1119856,0
+URBN.US,D,20130430,000000,41.57,41.62,40.95,41.44,1602054,0
+URBN.US,D,20130501,000000,41.43,41.57,40.73,40.9,765211,0
+URBN.US,D,20130502,000000,40.95,41.11,40.5,40.97,1029621,0
+URBN.US,D,20130503,000000,41.45,42,41.36,41.54,1115222,0
+URBN.US,D,20130506,000000,41.5,41.8,41.21,41.65,847411,0
+URBN.US,D,20130507,000000,42.36,43.82,42,43.66,2795431,0
+URBN.US,D,20130508,000000,43.5,43.65,43.05,43.39,1087147,0
+URBN.US,D,20130509,000000,43.17,43.87,43,43.39,1431540,0
+URBN.US,D,20130510,000000,43.51,44.12,43.48,43.83,848923,0
+URBN.US,D,20130513,000000,43.33,44.31,43.26,43.75,1339290,0
+URBN.US,D,20130514,000000,43.72,44.26,43.72,44.11,1613433,0
+URBN.US,D,20130515,000000,44,44.82,43.94,44.43,1842201,0
+URBN.US,D,20130516,000000,44.56,44.63,43.4,43.64,2477114,0
+URBN.US,D,20130517,000000,43.77,44.71,43.56,44.54,2235003,0
+URBN.US,D,20130520,000000,44.43,44.96,44.21,44.49,2713518,0
+URBN.US,D,20130521,000000,43.65,44.35,43.1,43.27,5872295,0
+URBN.US,D,20130522,000000,43.4,43.93,42.52,42.81,2314245,0
+URBN.US,D,20130523,000000,42.46,42.7,42.16,42.3,1961578,0
+URBN.US,D,20130524,000000,41.87,42.02,41.32,41.84,1666015,0
+URBN.US,D,20130528,000000,42.44,42.61,41.07,41.1,1918182,0
+URBN.US,D,20130529,000000,40.81,41.04,40.485,40.91,1870166,0
+URBN.US,D,20130530,000000,40.66,42.04,40.66,41.87,1966329,0
+URBN.US,D,20130531,000000,41.77,42.6,41.58,41.93,1776483,0
+URBN.US,D,20130603,000000,41.78,41.88,40.85,41.86,1670141,0
+URBN.US,D,20130604,000000,41.75,42.62,41.73,42.31,1890747,0
+URBN.US,D,20130605,000000,42.21,42.21,41.36,41.57,1475276,0
+URBN.US,D,20130606,000000,41.5,41.77,40.57,41.77,1856122,0
+URBN.US,D,20130607,000000,42.24,42.64,42.02,42.58,999355,0
+URBN.US,D,20130610,000000,42.78,42.81,42.12,42.27,1121999,0
+URBN.US,D,20130611,000000,42.01,42.51,41.88,42.04,1602019,0
+URBN.US,D,20130612,000000,42.54,42.54,40.6,41.18,1877957,0
+URBN.US,D,20130613,000000,41.31,41.55,40.8,41.41,971230,0
+URBN.US,D,20130614,000000,41.36,41.53,40.52,40.88,1178783,0
+URBN.US,D,20130617,000000,41.25,41.39,40.52,40.79,1381877,0
+URBN.US,D,20130618,000000,40.73,41.07,40.55,40.65,1034207,0
+URBN.US,D,20130619,000000,40.7,40.83,39.78,39.9,2024884,0
+URBN.US,D,20130620,000000,39.66,39.87,38.85,39.16,1918544,0
+URBN.US,D,20130621,000000,39.37,39.97,38.96,39.535,2664058,0
+URBN.US,D,20130624,000000,39.19,39.39,38.11,38.74,3235470,0
+URBN.US,D,20130625,000000,38.85,39.21,38.56,39.04,2444257,0
+URBN.US,D,20130626,000000,39.44,39.82,38.95,39.52,1415929,0
+URBN.US,D,20130627,000000,39.65,40.493,39.574,40.34,1422353,0
+URBN.US,D,20130628,000000,40.3,40.54,40.14,40.22,2079554,0
+URBN.US,D,20130701,000000,40.38,40.97,40.38,40.41,1425353,0
+URBN.US,D,20130702,000000,40.37,40.85,40.14,40.66,1037495,0
+URBN.US,D,20130703,000000,40.29,40.58,40.025,40.37,376028,0
+URBN.US,D,20130705,000000,40.66,41.2,40.11,41.04,845345,0
+URBN.US,D,20130708,000000,41.27,41.99,41.19,41.77,1447260,0
+URBN.US,D,20130709,000000,41.87,42.215,41.73,41.95,1426450,0
+URBN.US,D,20130710,000000,41.79,42.36,41.79,42.34,1148962,0
+URBN.US,D,20130711,000000,43.1,43.26,42.35,43.17,1834061,0
+URBN.US,D,20130712,000000,43.15,43.45,42.64,42.98,900184,0
+URBN.US,D,20130715,000000,42.96,43.35,42.73,43.09,1237612,0
+URBN.US,D,20130716,000000,43.23,43.33,42.43,42.63,835612,0
+URBN.US,D,20130717,000000,42.83,42.91,42.32,42.5,890823,0
+URBN.US,D,20130718,000000,42.45,43.04,42.438,42.72,1064543,0
+URBN.US,D,20130719,000000,42.54,42.99,42.45,42.85,1021886,0
+URBN.US,D,20130722,000000,43.19,43.25,42.56,42.76,774743,0
+URBN.US,D,20130723,000000,42.79,42.93,42.25,42.34,849454,0
+URBN.US,D,20130724,000000,42.54,42.67,41.8,42.04,1115673,0
+URBN.US,D,20130725,000000,42.09,42.34,41.96,42.29,542937,0
+URBN.US,D,20130726,000000,41.98,42.075,41.51,41.95,1168699,0
+URBN.US,D,20130729,000000,41.93,42.27,41.7,41.98,1013185,0
+URBN.US,D,20130730,000000,42.22,42.6,41.83,42.5,1211804,0
+URBN.US,D,20130731,000000,42.64,43.04,42.52,42.56,950699,0
+URBN.US,D,20130801,000000,42.44,43.98,42.44,43.79,1441892,0
+URBN.US,D,20130802,000000,43.78,43.94,43.41,43.83,616369,0
+URBN.US,D,20130805,000000,43.88,43.98,43.43,43.67,601006,0
+URBN.US,D,20130806,000000,42.84,43.225,41.32,42.47,2515725,0
+URBN.US,D,20130807,000000,42.2,42.37,41.23,41.27,1919249,0
+URBN.US,D,20130808,000000,41.64,41.83,40.84,41.64,2304609,0
+URBN.US,D,20130809,000000,41.6,41.84,41.06,41.46,1314259,0
+URBN.US,D,20130812,000000,41.25,42.21,41.18,42.1,1741167,0
+URBN.US,D,20130813,000000,42.05,42.34,41.68,41.77,1840967,0
+URBN.US,D,20130814,000000,41.64,41.64,40.72,40.77,1748090,0
+URBN.US,D,20130815,000000,40.5,40.5,40.07,40.28,2546238,0
+URBN.US,D,20130816,000000,40.17,40.37,39.65,39.74,2454197,0
+URBN.US,D,20130819,000000,39.97,40.35,39.77,39.92,4140501,0
+URBN.US,D,20130820,000000,43.91,44.15,42.94,43.19,8317261,0
+URBN.US,D,20130821,000000,43.04,43.14,41.945,42.3,3490162,0
+URBN.US,D,20130822,000000,42.14,42.91,41.71,42.7,1853861,0
+URBN.US,D,20130823,000000,42.83,42.97,42.12,42.8,1291189,0
+URBN.US,D,20130826,000000,42.75,42.96,41.995,42.06,1016622,0
+URBN.US,D,20130827,000000,41.57,41.96,41.24,41.45,1601272,0
+URBN.US,D,20130828,000000,41.61,42.16,41.41,41.95,1933160,0
+URBN.US,D,20130829,000000,42.15,43.06,42.03,42.49,1766644,0
+URBN.US,D,20130830,000000,42.71,42.73,41.78,41.93,1054235,0
+URBN.US,D,20130903,000000,42.55,42.65,41.65,41.76,1874435,0
+URBN.US,D,20130904,000000,41.61,42.02,41.47,41.82,1580180,0
+URBN.US,D,20130905,000000,42,42.12,41.47,41.96,1748767,0
+URBN.US,D,20130906,000000,42.2,42.76,41.49,42.56,1850005,0
+URBN.US,D,20130909,000000,42.42,42.79,42.06,42.71,2009199,0
+URBN.US,D,20130910,000000,39.55,39.7,37.83,38.35,14160781,0
+URBN.US,D,20130911,000000,38.42,38.73,38.08,38.2,5378902,0
+URBN.US,D,20130912,000000,38.13,38.8,37.89,38.3,3129383,0
+URBN.US,D,20130913,000000,38.72,38.74,38.23,38.38,2029913,0
+URBN.US,D,20130916,000000,38.74,38.8,38.26,38.39,2282687,0
+URBN.US,D,20130917,000000,38.4,38.73,38.06,38.12,3570684,0
+URBN.US,D,20130918,000000,38.19,39,37.34,37.97,4174711,0
+URBN.US,D,20130919,000000,38.01,38.275,37.92,38.12,1999149,0
+URBN.US,D,20130920,000000,38.7,38.8,37.91,38.1,2689631,0
+URBN.US,D,20130923,000000,38,38.09,37.385,37.43,1652662,0
+URBN.US,D,20130924,000000,37.5,37.66,37.07,37.29,2998516,0
+URBN.US,D,20130925,000000,37.3,37.54,36.83,36.94,1877707,0
+URBN.US,D,20130926,000000,36.9,37.35,36.8,36.98,1345700,0
+URBN.US,D,20130927,000000,36.85,37.26,36.4,37.07,1612300,0
+URBN.US,D,20130930,000000,36.82,37.13,36.58,36.77,1994300,0
+URBN.US,D,20131001,000000,36.76,36.9,36.47,36.51,2449200,0
+URBN.US,D,20131002,000000,36.78,36.92,36.48,36.92,2637400,0
+URBN.US,D,20131003,000000,36.8,37.02,36.55,36.7,1808200,0
+URBN.US,D,20131004,000000,36.83,37.15,36.55,36.96,991500,0
+URBN.US,D,20131007,000000,36.55,36.87,35.66,35.66,2588700,0
+URBN.US,D,20131008,000000,35.58,35.82,35.03,35.06,2356347,0
+URBN.US,D,20131009,000000,35.19,36.02,35,35.7,2151200,0
+URBN.US,D,20131010,000000,36.05,36.46,35.71,36.46,2548900,0
+URBN.US,D,20131011,000000,36.07,36.09,35.26,35.9,3201100,0
+URBN.US,D,20131014,000000,35.78,36.1,35.61,36.07,1302400,0
+URBN.US,D,20131015,000000,35.91,36.07,35.41,35.89,1627343,0
+URBN.US,D,20131016,000000,36.27,36.51,36.1,36.46,1333000,0
+URBN.US,D,20131017,000000,36.3,36.46,36.09,36.44,1056750,0
+URBN.US,D,20131018,000000,36.51,37.24,36.4,37.01,1976700,0
+URBN.US,D,20131021,000000,37.03,37.19,36.24,36.5,1349679,0
+URBN.US,D,20131022,000000,36.53,36.73,36.17,36.35,1315000,0
+URBN.US,D,20131023,000000,36.24,36.57,36.06,36.45,1030800,0
+URBN.US,D,20131024,000000,36.89,37.76,36.66,37.59,2325200,0
+URBN.US,D,20131025,000000,37.02,37.89,36.85,37.88,1908782,0
+URBN.US,D,20131028,000000,37.66,38.29,37.57,38,1794900,0
+URBN.US,D,20131029,000000,38.33,38.34,37.8,38.24,1059500,0
+URBN.US,D,20131030,000000,38.24,38.8,37.67,38.09,1627900,0
+URBN.US,D,20131031,000000,37.94,37.99,37.46,37.88,1260856,0
+URBN.US,D,20131101,000000,37.99,38.66,37.86,38.59,1988300,0
+URBN.US,D,20131104,000000,38.84,39.55,38.76,39.47,2543000,0
+URBN.US,D,20131105,000000,39.3,39.3,38.84,38.93,1364900,0
+URBN.US,D,20131106,000000,38.92,39.32,38.61,38.76,1166000,0
+URBN.US,D,20131107,000000,38.88,39.29,38.4,38.47,1051500,0
+URBN.US,D,20131108,000000,38.51,39.51,38.46,39.48,1637700,0
+URBN.US,D,20131111,000000,39.45,40.1,39.27,40.02,1878700,0
+URBN.US,D,20131112,000000,40.02,40.14,39.64,39.82,1877700,0
+URBN.US,D,20131113,000000,39.65,40.08,39.56,39.99,1613100,0
+URBN.US,D,20131114,000000,39.87,40.19,39.72,40,1532700,0
+URBN.US,D,20131115,000000,40.44,40.45,39.52,40.17,2254600,0
+URBN.US,D,20131118,000000,40.37,40.44,39.38,39.64,3734080,0
+URBN.US,D,20131119,000000,38.64,39.94,37.98,39.31,4687800,0
+URBN.US,D,20131120,000000,39.47,39.54,38.87,39.02,1929100,0
+URBN.US,D,20131121,000000,39.05,39.14,38.72,38.98,1400700,0
+URBN.US,D,20131122,000000,38.96,39.13,38.24,38.44,2336600,0
+URBN.US,D,20131125,000000,38.7,39.38,38.5,38.91,1832600,0
+URBN.US,D,20131126,000000,38.87,39.185,38.7,38.87,1143476,0
+URBN.US,D,20131127,000000,38.88,39.08,38.67,39.07,911100,0
+URBN.US,D,20131129,000000,39.2,39.22,38.92,39.02,506463,0
+URBN.US,D,20131202,000000,37.51,38.54,37.4,37.66,3324100,0
+URBN.US,D,20131203,000000,37.56,37.73,37.15,37.24,2106500,0
+URBN.US,D,20131204,000000,36.92,37.08,36.46,36.63,2463600,0
+URBN.US,D,20131205,000000,36.31,36.71,36.04,36.29,3091900,0
+URBN.US,D,20131206,000000,36.42,36.71,35.51,35.99,2325296,0
+URBN.US,D,20131209,000000,35.94,36.19,35.61,36.04,2366600,0
+URBN.US,D,20131210,000000,36.03,36.25,35.63,35.74,1898363,0
+URBN.US,D,20131211,000000,37.15,37.77,36.42,36.84,4128500,0
+URBN.US,D,20131212,000000,36.61,36.81,35.97,36,1909900,0
+URBN.US,D,20131213,000000,36,36.118,35.75,35.78,1964155,0
+URBN.US,D,20131216,000000,36.83,36.87,36.03,36.03,2641700,0
+URBN.US,D,20131217,000000,36.08,36.13,35.73,35.85,1277400,0
+URBN.US,D,20131218,000000,35.8,36.34,35.26,36.27,2225600,0
+URBN.US,D,20131219,000000,36.1,36.55,35.65,35.72,1603454,0
+URBN.US,D,20131220,000000,35.81,36.87,35.76,36.48,2754910,0
+URBN.US,D,20131223,000000,36.55,36.95,36.14,36.88,1571736,0
+URBN.US,D,20131224,000000,36.96,37.19,36.68,36.76,472671,0
+URBN.US,D,20131226,000000,36.8,37.84,36.8,37.55,2392607,0
+URBN.US,D,20131227,000000,37.52,37.67,36.88,37.06,1180800,0
+URBN.US,D,20131230,000000,37.03,37.39,36.84,37.32,996600,0
+URBN.US,D,20131231,000000,37.3,37.35,36.88,37.1,886800,0
+URBN.US,D,20140102,000000,38.4,38.69,37.76,37.78,2502927,0
+URBN.US,D,20140103,000000,37.75,38.17,37.71,37.99,1692283,0
+URBN.US,D,20140106,000000,38.75,38.75,37.95,37.96,2120000,0
+URBN.US,D,20140107,000000,38.09,38.23,37.88,37.98,2563579,0
+URBN.US,D,20140108,000000,37.98,38.13,37.69,37.87,3184273,0
+URBN.US,D,20140109,000000,38.41,38.52,37.6,38.01,3281809,0
+URBN.US,D,20140110,000000,38.05,38.08,37.1,37.57,2103400,0
+URBN.US,D,20140113,000000,37.38,37.55,36.82,36.89,2575205,0
+URBN.US,D,20140114,000000,36.95,37.66,36.91,37.13,1782800,0
+URBN.US,D,20140115,000000,36.29,37.56,36.29,37.13,1454800,0
+URBN.US,D,20140116,000000,37.01,37.06,36.4,36.78,1864600,0
+URBN.US,D,20140117,000000,36.87,37.59,36.67,37.02,1809092,0
+URBN.US,D,20140121,000000,37.27,37.3,36.73,36.89,1453300,0
+URBN.US,D,20140122,000000,36.82,36.95,36.67,36.88,999000,0
+URBN.US,D,20140123,000000,36.79,36.91,36.42,36.52,1598400,0
+URBN.US,D,20140124,000000,36.32,36.4,35.9,36,1351200,0
+URBN.US,D,20140127,000000,36.52,36.74,35.97,36.28,2466000,0
+URBN.US,D,20140128,000000,36.23,36.51,35.75,35.84,1748100,0
+URBN.US,D,20140129,000000,35.76,35.92,35.3,35.41,1726700,0
+URBN.US,D,20140130,000000,35.68,36.24,35.5,35.96,1364200,0
+URBN.US,D,20140131,000000,35.52,36.032,35.42,35.82,1437251,0
+URBN.US,D,20140203,000000,35.905,35.98,34.195,34.28,3568933,0
+URBN.US,D,20140204,000000,34.39,34.85,33.95,34.77,3482800,0
+URBN.US,D,20140205,000000,34.63,34.83,34.25,34.72,1615430,0
+URBN.US,D,20140206,000000,34.75,35.85,34.6,35.6,1449612,0
+URBN.US,D,20140207,000000,35.01,36.3,34.91,36.24,2145976,0
+URBN.US,D,20140210,000000,37.13,37.2,36.38,36.64,3132507,0
+URBN.US,D,20140211,000000,35.88,36.29,35.54,35.61,4459073,0
+URBN.US,D,20140212,000000,35.6,35.85,34.99,35.25,2845425,0
+URBN.US,D,20140213,000000,34.99,36.03,34.86,36.03,1713866,0
+URBN.US,D,20140214,000000,35.92,35.99,35.53,35.85,1287168,0
+URBN.US,D,20140218,000000,35.9,36.385,35.025,36.31,2086773,0
+URBN.US,D,20140219,000000,36.36,36.58,36.11,36.32,1734181,0
+URBN.US,D,20140220,000000,36.32,36.46,35.57,35.75,1840502,0
+URBN.US,D,20140221,000000,35.86,36.14,35.7,35.92,1165104,0
+URBN.US,D,20140224,000000,36,36.62,35.89,36.22,959215,0
+URBN.US,D,20140225,000000,36.28,37.04,35.75,36.79,2339546,0
+URBN.US,D,20140226,000000,37.04,37.995,37.02,37.9,2254498,0
+URBN.US,D,20140227,000000,38.12,38.5,37.31,37.62,2078691,0
+URBN.US,D,20140228,000000,37.73,37.829,37.105,37.44,1807631,0
+URBN.US,D,20140303,000000,37.18,37.58,37.05,37.52,1319693,0
+URBN.US,D,20140304,000000,37.71,37.83,37.19,37.3,1358347,0
+URBN.US,D,20140305,000000,37.27,37.49,37.05,37.14,1533408,0
+URBN.US,D,20140306,000000,37.3,37.47,36.87,36.99,1560178,0
+URBN.US,D,20140307,000000,37.28,37.78,37.09,37.56,2295487,0
+URBN.US,D,20140310,000000,37.9,37.94,37.11,37.51,2976107,0
+URBN.US,D,20140311,000000,36.18,36.25,35.2,35.91,7567180,0
+URBN.US,D,20140312,000000,35.44,35.46,34.86,35.29,4379410,0
+URBN.US,D,20140313,000000,35.26,35.34,34.86,34.89,3515256,0
+URBN.US,D,20140314,000000,34.92,35.84,34.75,35.55,3117858,0
+URBN.US,D,20140317,000000,35.81,35.84,35.21,35.34,3190232,0
+URBN.US,D,20140318,000000,35.33,36.02,35.25,35.87,2003749,0
+URBN.US,D,20140319,000000,35.88,36.39,35.73,35.95,2282292,0
+URBN.US,D,20140320,000000,35.72,36.1,35.6,35.88,1304862,0
+URBN.US,D,20140321,000000,36.17,36.54,36.02,36.38,2109155,0
+URBN.US,D,20140324,000000,36.51,36.57,36.17,36.5,2229716,0
+URBN.US,D,20140325,000000,36.56,36.57,35.66,35.8,3484512,0
+URBN.US,D,20140326,000000,35.92,36.36,35.8,35.96,2299700,0
+URBN.US,D,20140327,000000,35.89,36.08,35.77,35.96,2599179,0
+URBN.US,D,20140328,000000,35.99,36.56,35.89,36.36,1611147,0
+URBN.US,D,20140331,000000,36.35,36.59,36.17,36.47,1916607,0
+URBN.US,D,20140401,000000,36.65,36.74,36.35,36.65,2798402,0
+URBN.US,D,20140402,000000,37.24,38.22,37.01,38.11,4510224,0
+URBN.US,D,20140403,000000,38.19,38.61,37.89,38.28,2364373,0
+URBN.US,D,20140404,000000,38.44,38.842,37.73,38,2635783,0
+URBN.US,D,20140407,000000,37.99,37.99,36.7,36.76,4572582,0
+URBN.US,D,20140408,000000,36.66,37.5,36.612,37.28,2500581,0
+URBN.US,D,20140409,000000,37.34,37.99,37.1,37.91,2543493,0
+URBN.US,D,20140410,000000,37.8,38.12,37,37.12,3396366,0
+URBN.US,D,20140411,000000,36.78,37.01,35.99,36.01,2024933,0
+URBN.US,D,20140414,000000,36.38,36.7,35.86,36.27,2687778,0
+URBN.US,D,20140415,000000,36.39,36.58,35.56,36.07,1424516,0
+URBN.US,D,20140416,000000,36.45,36.68,36.1,36.26,2033301,0
+URBN.US,D,20140417,000000,36.17,36.45,35.54,35.62,1930729,0
+URBN.US,D,20140421,000000,35.63,35.79,35.24,35.4,1361552,0
+URBN.US,D,20140422,000000,35.51,35.97,35.31,35.76,2046827,0
+URBN.US,D,20140423,000000,35.79,36.21,35.67,35.83,1722748,0
+URBN.US,D,20140424,000000,35.88,36.135,35.58,35.97,1151184,0
+URBN.US,D,20140425,000000,35.86,36.01,35.58,35.79,1040560,0
+URBN.US,D,20140428,000000,35.88,36.22,35.31,35.93,1519770,0
+URBN.US,D,20140429,000000,36.04,36.2,35.7,36.01,973047,0
+URBN.US,D,20140430,000000,35.88,35.88,35.46,35.655,1548095,0
+URBN.US,D,20140501,000000,35.85,36.36,35.73,35.93,1788539,0
+URBN.US,D,20140502,000000,35.95,36.56,35.51,35.57,1761729,0
+URBN.US,D,20140505,000000,35.48,35.84,35.15,35.78,1516914,0
+URBN.US,D,20140506,000000,35.75,35.75,34.96,35.005,2147165,0
+URBN.US,D,20140507,000000,35,35.11,34.47,34.8,1913251,0
+URBN.US,D,20140508,000000,34.84,35.7,34.84,35.38,1734466,0
+URBN.US,D,20140509,000000,35.47,36.39,35.24,36.32,2220231,0
+URBN.US,D,20140512,000000,36.51,37.05,36.51,36.89,1803378,0
+URBN.US,D,20140513,000000,36.91,37.405,36.91,37.19,2445479,0
+URBN.US,D,20140514,000000,37.16,37.24,36.58,36.67,1782900,0
+URBN.US,D,20140515,000000,35.8,36.07,35.17,35.36,2739620,0
+URBN.US,D,20140516,000000,35.36,36.26,35.36,36.21,2394899,0
+URBN.US,D,20140519,000000,36.18,36.4,35.56,36.17,4436845,0
+URBN.US,D,20140520,000000,34.6,34.8,32.83,32.98,11186680,0
+URBN.US,D,20140521,000000,32.85,33.3,32.47,32.52,3630112,0
+URBN.US,D,20140522,000000,32.5,32.92,32.23,32.53,2685114,0
+URBN.US,D,20140523,000000,32.6,32.92,32.35,32.54,1654454,0
+URBN.US,D,20140527,000000,32.74,32.75,32.4,32.59,2815526,0
+URBN.US,D,20140528,000000,32.88,33.16,32.52,33.05,2938577,0
+URBN.US,D,20140529,000000,33.08,33.31,32.89,33.27,2113826,0
+URBN.US,D,20140530,000000,33.25,33.55,33.16,33.52,3545678,0
+URBN.US,D,20140602,000000,33.44,33.55,32.94,33.49,2969258,0
+URBN.US,D,20140603,000000,33.37,33.69,33.2,33.59,1853315,0
+URBN.US,D,20140604,000000,33.11,34,33.11,33.9,3926595,0
+URBN.US,D,20140605,000000,34.06,34.32,33.68,34.19,3533961,0
+URBN.US,D,20140606,000000,34.21,34.54,34.17,34.4,2055307,0
+URBN.US,D,20140609,000000,34.37,34.83,34.26,34.68,2029863,0
+URBN.US,D,20140610,000000,34.47,34.54,33.33,33.39,3913971,0
+URBN.US,D,20140611,000000,33.3,33.86,33.13,33.79,2329929,0
+URBN.US,D,20140612,000000,33.72,33.73,33.22,33.46,2526341,0
+URBN.US,D,20140613,000000,33.85,33.85,33.34,33.52,2589642,0
+URBN.US,D,20140616,000000,34.5,34.5,33.01,33.32,3630872,0
+URBN.US,D,20140617,000000,33.32,34.1,33.32,34.01,2142234,0
+URBN.US,D,20140618,000000,33.99,34.04,33.49,33.92,1558135,0
+URBN.US,D,20140619,000000,33.92,34.21,33.71,33.87,1002253,0
+URBN.US,D,20140620,000000,33.99,34.21,33.77,34.14,3183778,0
+URBN.US,D,20140623,000000,34.18,34.47,33.98,34.01,1535196,0
+URBN.US,D,20140624,000000,34.05,34.48,33.95,34.02,1826914,0
+URBN.US,D,20140625,000000,32.98,34.15,32.98,33.9,1921404,0
+URBN.US,D,20140626,000000,33.84,33.9,33.415,33.83,969920,0
+URBN.US,D,20140627,000000,33.73,33.87,33.575,33.74,1712085,0
+URBN.US,D,20140630,000000,33.62,33.97,33.5,33.86,1560162,0
+URBN.US,D,20140701,000000,32.65,33.78,32.62,33.42,4410819,0
+URBN.US,D,20140702,000000,33.88,34.23,33.42,34.05,2910200,0
+URBN.US,D,20140703,000000,34.18,34.8,34.17,34.52,1732710,0
+URBN.US,D,20140707,000000,34.45,34.59,34.09,34.29,1422577,0
+URBN.US,D,20140708,000000,34.29,34.37,33.97,34.05,1686398,0
+URBN.US,D,20140709,000000,33.55,34.49,33.55,34.43,1294137,0
+URBN.US,D,20140710,000000,33.94,34.01,33.16,33.78,1918488,0
+URBN.US,D,20140711,000000,33.46,33.73,33.2,33.55,1287192,0
+URBN.US,D,20140714,000000,33.83,33.894,33.31,33.36,1198426,0
+URBN.US,D,20140715,000000,33.49,33.65,33.19,33.29,1609545,0
+URBN.US,D,20140716,000000,33.37,33.51,32.85,33.25,1212696,0
+URBN.US,D,20140717,000000,33.08,33.69,33.08,33.38,1307440,0
+URBN.US,D,20140718,000000,33.5,34.13,33.38,34.01,1588887,0
+URBN.US,D,20140721,000000,33.92,34.05,33.61,33.82,1628714,0
+URBN.US,D,20140722,000000,33.85,34.21,33.82,33.84,1600622,0
+URBN.US,D,20140723,000000,33.81,34.12,33.79,33.93,1225998,0
+URBN.US,D,20140724,000000,34.13,35.06,33.9,34.91,1555708,0
+URBN.US,D,20140725,000000,34.74,34.92,34.515,34.53,1230722,0
+URBN.US,D,20140728,000000,34.68,35.01,34.59,34.98,1457312,0
+URBN.US,D,20140729,000000,35.03,35.61,35.02,35.4,1840680,0
+URBN.US,D,20140730,000000,35.32,36.215,35.21,36.07,2206091,0
+URBN.US,D,20140731,000000,35.74,35.99,35.52,35.73,2196328,0
+URBN.US,D,20140801,000000,35.69,35.86,35.21,35.6,1550267,0
+URBN.US,D,20140804,000000,35.64,36.09,35.48,36.01,1878132,0
+URBN.US,D,20140805,000000,35.72,36.14,35.49,36.05,3081567,0
+URBN.US,D,20140806,000000,35.99,37.21,35.85,36.93,2716315,0
+URBN.US,D,20140807,000000,36.53,37.09,36.275,36.34,1933462,0
+URBN.US,D,20140808,000000,36.59,37.31,36.45,37.17,2716906,0
+URBN.US,D,20140811,000000,37.18,37.43,36.74,36.78,1812484,0
+URBN.US,D,20140812,000000,36.88,37.14,36.54,36.76,1143720,0
+URBN.US,D,20140813,000000,36.92,36.92,35.98,36.36,2351099,0
+URBN.US,D,20140814,000000,36.48,36.5,36.01,36.345,1397887,0
+URBN.US,D,20140815,000000,36.38,36.42,35.61,36.05,1865864,0
+URBN.US,D,20140818,000000,36.46,37.03,36.11,36.92,3588514,0
+URBN.US,D,20140819,000000,37.8,38.79,37.24,38.59,5480730,0
+URBN.US,D,20140820,000000,38.44,39.2,38.44,39.15,3904817,0
+URBN.US,D,20140821,000000,39.14,39.36,38.94,39.27,1528699,0
+URBN.US,D,20140822,000000,39.11,39.84,39.11,39.8,1911943,0
+URBN.US,D,20140825,000000,39.83,40.32,39.66,40.19,2016467,0
+URBN.US,D,20140826,000000,40.21,40.47,39.77,40.24,1788044,0
+URBN.US,D,20140827,000000,40.5,40.67,40.18,40.26,1794673,0
+URBN.US,D,20140828,000000,39.94,40.19,39.365,39.77,2287130,0
+URBN.US,D,20140829,000000,39.92,40.05,39.59,39.79,2234546,0
+URBN.US,D,20140902,000000,39.85,40.2,39.42,39.79,1837592,0
+URBN.US,D,20140903,000000,39.9,40.09,39.56,39.62,1380741,0
+URBN.US,D,20140904,000000,39.76,40.31,39.67,40.095,1824037,0
+URBN.US,D,20140905,000000,39.69,39.97,39.13,39.37,2069880,0
+URBN.US,D,20140908,000000,39.25,39.49,38.77,39.07,1555569,0
+URBN.US,D,20140909,000000,39.08,39.19,38.73,38.89,1632660,0
+URBN.US,D,20140910,000000,38.2,38.95,37.99,38.655,3231012,0
+URBN.US,D,20140911,000000,38.6,39.06,38.4,38.82,1710669,0
+URBN.US,D,20140912,000000,38.86,38.86,38.46,38.82,1107080,0
+URBN.US,D,20140915,000000,38.86,38.86,38.38,38.43,876719,0
+URBN.US,D,20140916,000000,38.38,38.93,38.24,38.62,1083171,0
+URBN.US,D,20140917,000000,38.62,38.76,37.925,38.02,2083319,0
+URBN.US,D,20140918,000000,38.09,38.545,37.86,38.46,1335290,0
+URBN.US,D,20140919,000000,38.82,38.9,37.87,38.02,2646709,0
+URBN.US,D,20140922,000000,37.9,37.98,37.18,37.26,1689369,0
+URBN.US,D,20140923,000000,37.05,37.71,36.94,37.31,2087923,0
+URBN.US,D,20140924,000000,37.28,38.22,37.28,38.13,2604164,0
+URBN.US,D,20140925,000000,37.9,38.35,37.21,37.52,1221615,0
+URBN.US,D,20140926,000000,37.66,37.81,37.34,37.46,1126657,0
+URBN.US,D,20140929,000000,37.13,37.31,36.81,36.96,1549404,0
+URBN.US,D,20140930,000000,37,37,36.49,36.7,1532603,0
+URBN.US,D,20141001,000000,36.61,36.71,35.91,36.135,1471928,0
+URBN.US,D,20141002,000000,36.05,36.32,35.5,36.24,2027723,0
+URBN.US,D,20141003,000000,36.5,36.92,36.19,36.45,2144081,0
+URBN.US,D,20141006,000000,36.51,36.6,35.83,36.075,2177341,0
+URBN.US,D,20141007,000000,35.93,36.11,35.64,35.77,1834198,0
+URBN.US,D,20141008,000000,35.87,36.35,35.7,36.25,2012798,0
+URBN.US,D,20141009,000000,36.02,36.38,35.61,35.71,2391076,0
+URBN.US,D,20141010,000000,35.57,35.88,34.92,34.94,2218431,0
+URBN.US,D,20141013,000000,35.1,35.44,34.6,34.625,2574057,0
+URBN.US,D,20141014,000000,34.74,35.21,34.52,34.66,2182285,0
+URBN.US,D,20141015,000000,34.11,34.87,33.7,34.69,3238761,0
+URBN.US,D,20141016,000000,33.85,34.67,33.76,34.56,3436724,0
+URBN.US,D,20141017,000000,29.84,30.45,29.11,29.62,16248534,0
+URBN.US,D,20141020,000000,29.55,30.57,29.55,30.19,4056020,0
+URBN.US,D,20141021,000000,30.23,30.39,30,30.24,4816813,0
+URBN.US,D,20141022,000000,30.27,30.96,30.03,30.055,3028664,0
+URBN.US,D,20141023,000000,30.05,30.92,30.04,30.7,1497696,0
+URBN.US,D,20141024,000000,30.55,30.55,30.05,30.29,1553561,0
+URBN.US,D,20141027,000000,30.27,30.53,30.05,30.44,2042370,0
+URBN.US,D,20141028,000000,30.44,30.65,29.91,30.52,1546964,0
+URBN.US,D,20141029,000000,30.58,30.83,30.22,30.35,1433911,0
+URBN.US,D,20141030,000000,30.23,30.6,30.21,30.41,1474317,0
+URBN.US,D,20141031,000000,30.88,30.99,30.24,30.36,1718385,0
+URBN.US,D,20141103,000000,30.3,30.7,30.23,30.41,1908766,0
+URBN.US,D,20141104,000000,30.42,30.42,29.53,29.7,2644126,0
+URBN.US,D,20141105,000000,29.98,30.12,29.77,30.065,1339066,0
+URBN.US,D,20141106,000000,30.05,31.27,30.05,31.16,1698825,0
+URBN.US,D,20141107,000000,31.22,31.7,30.71,31.18,1684838,0
+URBN.US,D,20141110,000000,31.78,31.88,30.36,30.6,2546168,0
+URBN.US,D,20141111,000000,30.56,31.025,30.36,30.81,2016164,0
+URBN.US,D,20141112,000000,30.8,32.07,30.79,32.03,2416868,0
+URBN.US,D,20141113,000000,31.92,32.19,31.28,31.645,2168353,0
+URBN.US,D,20141114,000000,30.92,31.41,30.77,30.85,3321438,0
+URBN.US,D,20141117,000000,31,31.46,30.78,30.83,5414232,0
+URBN.US,D,20141118,000000,29.48,29.53,27.89,28.79,10332609,0
+URBN.US,D,20141119,000000,28.86,29.56,28.51,29.53,4185032,0
+URBN.US,D,20141120,000000,29.5,31.84,29.46,31.61,7320573,0
+URBN.US,D,20141121,000000,31.74,32.03,30.88,31.48,4062126,0
+URBN.US,D,20141124,000000,31.64,33.5,31.355,33.17,7000075,0
+URBN.US,D,20141125,000000,33.15,33.62,32.68,33.01,4466553,0
+URBN.US,D,20141126,000000,33.07,33.07,32.26,32.48,2691705,0
+URBN.US,D,20141128,000000,32.58,33.12,32.19,32.32,1381555,0
+URBN.US,D,20141201,000000,32,32.23,31.15,31.24,3051561,0
+URBN.US,D,20141202,000000,31.27,31.57,30.81,31.09,2121797,0
+URBN.US,D,20141203,000000,31.15,31.911,31.1,31.27,1865730,0
+URBN.US,D,20141204,000000,31.13,31.43,30.79,31.16,1547803,0
+URBN.US,D,20141205,000000,31.03,31.18,30.61,31.16,2540752,0
+URBN.US,D,20141208,000000,31.06,31.71,31,31.5,3213436,0
+URBN.US,D,20141209,000000,31.32,31.5,31.02,31.19,2379337,0
+URBN.US,D,20141210,000000,31.13,31.39,29.91,30.01,3074732,0
+URBN.US,D,20141211,000000,31.91,33.52,31.81,32.29,5201590,0
+URBN.US,D,20141212,000000,31.9,32.75,31.839,32.06,2513717,0
+URBN.US,D,20141215,000000,32.27,32.76,32.15,32.47,2241863,0
+URBN.US,D,20141216,000000,32.27,33.09,32.08,32.63,2670605,0
+URBN.US,D,20141217,000000,32.77,33.35,32.42,33.32,1707043,0
+URBN.US,D,20141218,000000,33.67,34.25,33.53,34.17,2794038,0
+URBN.US,D,20141219,000000,34.39,34.54,33.655,34.02,3394244,0
+URBN.US,D,20141222,000000,34.04,34.595,33.93,34.49,1484499,0
+URBN.US,D,20141223,000000,34.47,34.87,34.26,34.68,1621303,0
+URBN.US,D,20141224,000000,34.63,34.63,34.13,34.15,799993,0
+URBN.US,D,20141226,000000,34.19,35.03,34.14,34.855,1958171,0
+URBN.US,D,20141229,000000,34.82,35.57,34.395,35.25,1609499,0
+URBN.US,D,20141230,000000,35.11,35.48,35,35.07,1509599,0
+URBN.US,D,20141231,000000,35.2,35.85,35.11,35.13,1427912,0
+URBN.US,D,20150102,000000,35.26,35.53,34.79,35.1,1279379,0
+URBN.US,D,20150105,000000,33.75,35.29,33.75,35.1,2962953,0
+URBN.US,D,20150106,000000,35.25,35.25,34.05,34.48,2311870,0
+URBN.US,D,20150107,000000,34.62,35.54,34.62,35.38,1871100,0
+URBN.US,D,20150108,000000,36.38,36.78,35.98,36.69,4330949,0
+URBN.US,D,20150109,000000,36.98,36.99,36.03,36.44,1566094,0
+URBN.US,D,20150112,000000,36.53,36.58,36.04,36.42,1650699,0
+URBN.US,D,20150113,000000,36.56,36.71,34.4,34.51,3981560,0
+URBN.US,D,20150114,000000,34.24,34.24,33.32,33.85,2993919,0
+URBN.US,D,20150115,000000,33.93,34.2,32.95,32.99,2004008,0
+URBN.US,D,20150116,000000,33.23,33.53,32.58,33.32,2172687,0
+URBN.US,D,20150120,000000,33.51,33.99,33.05,33.59,1504874,0
+URBN.US,D,20150121,000000,33.46,34.06,33.31,33.89,1370961,0
+URBN.US,D,20150122,000000,34.03,34.86,33.99,34.63,1221218,0
+URBN.US,D,20150123,000000,34.61,35.07,34.41,34.81,1065230,0
+URBN.US,D,20150126,000000,34.92,35.509,34.63,35.36,1281470,0
+URBN.US,D,20150127,000000,35.08,35.83,34.91,35.66,1151607,0
+URBN.US,D,20150128,000000,35.75,36.07,35.34,35.41,1449009,0
+URBN.US,D,20150129,000000,35.55,35.75,35.11,35.39,783484,0
+URBN.US,D,20150130,000000,35.14,35.63,34.58,34.86,1181453,0
+URBN.US,D,20150202,000000,34.88,35.21,34.21,35.14,1220525,0
+URBN.US,D,20150203,000000,35.54,36.13,35.11,36.07,1333472,0
+URBN.US,D,20150204,000000,36.41,36.41,35.385,36.025,1691498,0
+URBN.US,D,20150205,000000,36,36.44,35.84,36.35,1185874,0
+URBN.US,D,20150206,000000,36.51,36.87,36.18,36.665,1416523,0
+URBN.US,D,20150209,000000,36.47,36.73,36.04,36.51,2101395,0
+URBN.US,D,20150210,000000,38.92,38.92,36.84,37.25,3354270,0
+URBN.US,D,20150211,000000,37.05,37.83,37.03,37.66,1205684,0
+URBN.US,D,20150212,000000,38.52,38.6,37.7,38.2,1334683,0
+URBN.US,D,20150213,000000,38.08,38.555,37.89,38.465,713339,0
+URBN.US,D,20150217,000000,38.38,38.47,37.82,38.26,887143,0
+URBN.US,D,20150218,000000,38.08,38.2,37.76,38.05,549237,0
+URBN.US,D,20150219,000000,38.08,38.24,37.77,37.9,571672,0
+URBN.US,D,20150220,000000,37.88,38.41,37.49,38.34,757938,0
+URBN.US,D,20150223,000000,38.4,38.71,38.2,38.54,648804,0
+URBN.US,D,20150224,000000,38.57,38.73,37.97,38.3,942362,0
+URBN.US,D,20150225,000000,38.25,39.02,37.88,38.83,896078,0
+URBN.US,D,20150226,000000,38.2,38.94,38.2,38.35,974607,0
+URBN.US,D,20150227,000000,39.67,39.74,38.82,38.96,1647695,0
+URBN.US,D,20150302,000000,38.91,39.2,38.76,39.02,843800,0
+URBN.US,D,20150303,000000,38.66,38.89,38.35,38.84,938900,0
+URBN.US,D,20150304,000000,38.78,39.13,38.42,38.83,928100,0
+URBN.US,D,20150305,000000,38.93,39.17,38.54,38.74,1099500,0
+URBN.US,D,20150306,000000,38.48,39.45,38.48,38.89,1417100,0
+URBN.US,D,20150309,000000,39.69,39.82,38.85,39.51,3300300,0
+URBN.US,D,20150310,000000,41.95,44.2,41.92,44.06,11104600,0
+URBN.US,D,20150311,000000,43.9,45.18,43.8,44.54,3438300,0
+URBN.US,D,20150312,000000,43.2,44.62,43.13,44.52,3939700,0
+URBN.US,D,20150313,000000,44.41,45.09,44.36,44.83,1473200,0
+URBN.US,D,20150316,000000,44.97,45.38,44.25,44.52,1841400,0
+URBN.US,D,20150317,000000,44.3,44.87,44.07,44.34,1692400,0
+URBN.US,D,20150318,000000,44.34,45.4,44.18,45.1,1779100,0
+URBN.US,D,20150319,000000,45.23,46.8,45.23,46.7,2133000,0
+URBN.US,D,20150320,000000,46.87,47.25,46.58,47.01,2390300,0
+URBN.US,D,20150323,000000,46.94,47.18,46.83,46.97,2054500,0
+URBN.US,D,20150324,000000,46.85,47.03,45.99,46.18,2269700,0
+URBN.US,D,20150325,000000,46.15,46.49,45.61,45.66,1980500,0
+URBN.US,D,20150326,000000,45.44,45.69,45.2,45.46,1042100,0
+URBN.US,D,20150327,000000,45.6,46.07,45.31,45.47,1297100,0
+URBN.US,D,20150330,000000,45.53,46.34,45.43,45.78,1045500,0
+URBN.US,D,20150331,000000,45.6,46.2,45.56,45.65,1976922,0
+URBN.US,D,20150401,000000,45.52,45.63,44.2,44.75,2932800,0
+URBN.US,D,20150402,000000,45.5,45.6,43.54,43.97,4811200,0
+URBN.US,D,20150406,000000,43.93,44.42,43.93,44.14,2860300,0
+URBN.US,D,20150407,000000,44.08,44.52,43.72,43.81,2505394,0
+URBN.US,D,20150408,000000,43.89,44.24,43.47,43.52,2268200,0
+URBN.US,D,20150409,000000,43.6,43.97,43.24,43.52,1441573,0
+URBN.US,D,20150410,000000,43.72,44.03,43.55,43.85,973000,0
+URBN.US,D,20150413,000000,43.52,44.39,43.51,43.96,1328100,0
+URBN.US,D,20150414,000000,45.94,45.94,43.62,43.87,2405800,0
+URBN.US,D,20150415,000000,43.82,44.23,43.29,43.41,1889987,0
+URBN.US,D,20150416,000000,43.6,43.78,43.08,43.13,1256254,0
+URBN.US,D,20150417,000000,42.95,42.96,41.83,42,2747600,0
+URBN.US,D,20150420,000000,42.29,42.59,41.7,42.39,1470315,0
+URBN.US,D,20150421,000000,42.6,42.74,42.09,42.14,1088381,0
+URBN.US,D,20150422,000000,42.24,42.4,41.82,42.17,778435,0
+URBN.US,D,20150423,000000,42.16,42.65,41.7,42.39,856100,0
+URBN.US,D,20150424,000000,42.28,42.47,41.81,41.895,1427677,0
+URBN.US,D,20150427,000000,42.09,42.41,41.52,41.56,1153600,0
+URBN.US,D,20150428,000000,41.48,41.735,41.1,41.17,1325831,0
+URBN.US,D,20150429,000000,41.08,41.6,39.87,40.05,2025100,0
+URBN.US,D,20150430,000000,39.98,40.71,39.75,40.04,2101600,0
+URBN.US,D,20150501,000000,40.16,40.65,40.1,40.4,1675700,0
+URBN.US,D,20150504,000000,40.88,41.19,40.46,40.54,1696200,0
+URBN.US,D,20150505,000000,40.36,40.74,40.03,40.4,1169800,0
+URBN.US,D,20150506,000000,40.41,40.7,39.91,40.66,1143772,0
+URBN.US,D,20150507,000000,40.74,41.145,40.56,40.66,1414297,0
+URBN.US,D,20150508,000000,40.84,41.14,40.57,40.67,1259700,0
+URBN.US,D,20150511,000000,40.6,40.92,40.33,40.58,1404200,0
+URBN.US,D,20150512,000000,40.39,40.42,39.69,40.14,1489247,0
+URBN.US,D,20150513,000000,40.26,40.53,39.76,40.03,1566533,0
+URBN.US,D,20150514,000000,41.45,41.49,39.29,39.31,2808100,0
+URBN.US,D,20150515,000000,39.44,40.27,39.29,39.59,2750471,0
+URBN.US,D,20150518,000000,40.17,40.88,39.8,40.72,8490438,0
+URBN.US,D,20150519,000000,34.87,35.18,33.33,34.61,26079299,0
+URBN.US,D,20150520,000000,34.61,34.62,33.77,34.12,5322348,0
+URBN.US,D,20150521,000000,34,34.63,33.9,34.53,3293500,0
+URBN.US,D,20150522,000000,34.65,35.09,34.61,34.84,3117700,0
+URBN.US,D,20150526,000000,34.74,35.09,34.71,34.97,4272807,0
+URBN.US,D,20150527,000000,34.91,35.44,34.84,34.97,3817900,0
+URBN.US,D,20150528,000000,35.03,35.32,34.64,34.66,1920320,0
+URBN.US,D,20150529,000000,34.68,34.68,34.05,34.38,2204900,0
+URBN.US,D,20150601,000000,34.62,35,34.23,34.96,2824376,0
+URBN.US,D,20150602,000000,34.82,34.97,34.5,34.63,1645843,0
+URBN.US,D,20150603,000000,34.86,36.29,34.66,35.99,5331600,0
+URBN.US,D,20150604,000000,35.91,36.74,35.63,36.37,4936800,0
+URBN.US,D,20150605,000000,36.18,36.93,36.06,36.34,3151400,0
+URBN.US,D,20150608,000000,36.21,36.6,36.11,36.12,1735400,0
+URBN.US,D,20150609,000000,36.03,36.31,35.64,36.08,1796388,0
+URBN.US,D,20150610,000000,36.37,36.37,34.76,35.16,5319007,0
+URBN.US,D,20150611,000000,35.43,35.55,34.97,35.06,2734573,0
+URBN.US,D,20150612,000000,35.52,35.82,35.18,35.54,1672700,0
+URBN.US,D,20150615,000000,35.37,35.54,34.92,34.99,2067500,0
+URBN.US,D,20150616,000000,35.01,35.28,34.92,35.15,1863400,0
+URBN.US,D,20150617,000000,35.09,35.39,34.87,35.01,1395800,0
+URBN.US,D,20150618,000000,35.04,35.59,35.04,35.2,1512300,0
+URBN.US,D,20150619,000000,35.14,35.45,34.96,35.08,2656400,0
+URBN.US,D,20150622,000000,35.27,35.49,35.14,35.4,1129800,0
+URBN.US,D,20150623,000000,35.32,35.91,35.32,35.775,1054717,0
+URBN.US,D,20150624,000000,35.83,35.96,35.32,35.36,1123200,0
+URBN.US,D,20150625,000000,35.52,35.65,35.18,35.37,1682000,0
+URBN.US,D,20150626,000000,35.39,35.93,35.37,35.67,1899300,0
+URBN.US,D,20150629,000000,35.41,35.47,34.84,34.88,1809100,0
+URBN.US,D,20150630,000000,35.1,35.28,34.75,35,1488232,0
+URBN.US,D,20150701,000000,35.06,35.65,35,35.5,1794400,0
+URBN.US,D,20150702,000000,35.54,35.86,35.33,35.59,1826300,0
+URBN.US,D,20150706,000000,35.38,35.83,35.03,35.57,2534000,0
+URBN.US,D,20150707,000000,35.72,36.1,35.43,35.97,1909000,0
+URBN.US,D,20150708,000000,35.82,36.08,35.16,35.4,2061800,0
+URBN.US,D,20150709,000000,35.86,35.9,34.95,35.05,1383700,0
+URBN.US,D,20150710,000000,35.27,35.51,34.89,35.36,839200,0
+URBN.US,D,20150713,000000,35.61,35.72,34.94,35.38,1264600,0
+URBN.US,D,20150714,000000,36.51,36.99,36.09,36.26,2758086,0
+URBN.US,D,20150715,000000,36.17,36.17,35.33,35.385,1227568,0
+URBN.US,D,20150716,000000,35.42,36.19,35.32,36.1,1076900,0
+URBN.US,D,20150717,000000,35.91,36.02,35.15,35.18,1443600,0
+URBN.US,D,20150720,000000,35.03,35.74,35.03,35.45,979200,0
+URBN.US,D,20150721,000000,35.39,35.68,34.85,34.88,1541600,0
+URBN.US,D,20150722,000000,34.8,35.08,34.6,34.86,1141600,0
+URBN.US,D,20150723,000000,34.88,35.12,34.17,34.32,1188000,0
+URBN.US,D,20150724,000000,34.31,34.36,33.47,33.72,1895300,0
+URBN.US,D,20150727,000000,33.63,33.63,33,33.46,1495800,0
+URBN.US,D,20150728,000000,33.65,33.88,32.92,33.66,1414500,0
+URBN.US,D,20150729,000000,33.44,33.84,33.43,33.68,1197700,0
+URBN.US,D,20150730,000000,33.52,33.69,32.89,33,1500700,0
+URBN.US,D,20150731,000000,32.52,32.9,32.12,32.62,3953500,0
+URBN.US,D,20150803,000000,32.56,32.805,32.2,32.42,1415619,0
+URBN.US,D,20150804,000000,32.36,32.63,32.3,32.4,1134900,0
+URBN.US,D,20150805,000000,32.58,33.29,32.49,32.66,1070400,0
+URBN.US,D,20150806,000000,32.85,32.86,32.02,32.37,1670320,0
+URBN.US,D,20150807,000000,32.35,32.74,32,32.59,1023500,0
+URBN.US,D,20150810,000000,32.86,33.32,32.73,33.16,756200,0
+URBN.US,D,20150811,000000,32.81,33.1,32.52,32.8,860639,0
+URBN.US,D,20150812,000000,32.27,32.66,31.63,32.57,1766900,0
+URBN.US,D,20150813,000000,32.46,32.74,32.23,32.34,1252800,0
+URBN.US,D,20150814,000000,32.43,32.97,31.97,32.32,2096200,0
+URBN.US,D,20150817,000000,32.34,32.56,31.38,32.23,5124400,0
+URBN.US,D,20150818,000000,31.88,32.82,30.97,31.55,6630300,0
+URBN.US,D,20150819,000000,31.46,31.56,30.92,30.95,4080300,0
+URBN.US,D,20150820,000000,30.63,30.89,30.23,30.27,2951900,0
+URBN.US,D,20150821,000000,30.21,30.9,29.73,30.15,3282500,0
+URBN.US,D,20150824,000000,28.7,29.73,28.22,28.54,4033846,0
+URBN.US,D,20150825,000000,29.4,29.6,28.75,28.82,3215300,0
+URBN.US,D,20150826,000000,29.46,29.81,29.18,29.77,2152700,0
+URBN.US,D,20150827,000000,30.07,30.86,29.96,30.8,2207100,0
+URBN.US,D,20150828,000000,30.72,31.46,30.53,31.05,2871300,0
+URBN.US,D,20150831,000000,30.95,31.5,30.67,30.86,1654900,0
+URBN.US,D,20150901,000000,30.31,30.86,30,30.5,1950700,0
+URBN.US,D,20150902,000000,30.8,31.56,30.39,30.79,1471200,0
+URBN.US,D,20150903,000000,30.63,31.57,30.63,31.23,1848900,0
+URBN.US,D,20150904,000000,31.07,31.45,30.87,31.1,1416400,0
+URBN.US,D,20150908,000000,31.44,31.44,30.61,31,1752000,0
+URBN.US,D,20150909,000000,31.34,31.35,30.58,30.67,1366300,0
+URBN.US,D,20150910,000000,30.57,31.16,30.24,30.3,1902707,0
+URBN.US,D,20150911,000000,30.17,30.33,29.5,30.31,2226900,0
+URBN.US,D,20150914,000000,30.37,30.64,30.05,30.2,1021200,0
+URBN.US,D,20150915,000000,30.3,30.35,29.63,29.69,2025500,0
+URBN.US,D,20150916,000000,29.7,30.36,29.5,30.3,1095400,0
+URBN.US,D,20150917,000000,30.2,30.49,29.76,29.83,1586978,0
+URBN.US,D,20150918,000000,29.52,29.95,29.31,29.46,2173200,0
+URBN.US,D,20150921,000000,29.53,30.47,29.53,29.96,2339400,0
+URBN.US,D,20150922,000000,29.62,29.99,28.89,29.25,1126700,0
+URBN.US,D,20150923,000000,29.33,30,29.04,29.29,1156326,0
+URBN.US,D,20150924,000000,29.17,29.685,29.015,29.52,1567805,0
+URBN.US,D,20150925,000000,29.68,30.08,29.17,29.42,2393100,0
+URBN.US,D,20150928,000000,29.28,29.39,28.63,28.64,1351337,0
+URBN.US,D,20150929,000000,28.64,29.26,28.5,29.01,1232800,0
+URBN.US,D,20150930,000000,29.19,29.51,28.49,29.38,2448700,0
+URBN.US,D,20151001,000000,29.47,29.47,28.73,29.17,1668400,0
+URBN.US,D,20151002,000000,28.87,30.16,28.6,30.14,1832700,0
+URBN.US,D,20151005,000000,30.4,31.05,30.4,30.99,2354561,0
+URBN.US,D,20151006,000000,30.8,31,30.27,30.58,1281400,0
+URBN.US,D,20151007,000000,30.93,31.01,30.56,30.87,991268,0
+URBN.US,D,20151008,000000,30.85,31.76,30.85,31.45,1879500,0
+URBN.US,D,20151009,000000,31.35,31.39,30.6,31.22,1304000,0
+URBN.US,D,20151012,000000,31.21,31.34,30.67,30.74,1164452,0
+URBN.US,D,20151013,000000,30.57,30.95,30.22,30.27,1104200,0
+URBN.US,D,20151014,000000,30.34,30.49,29.85,30.11,1138400,0
+URBN.US,D,20151015,000000,30.26,30.48,29.07,29.4,2884500,0
+URBN.US,D,20151016,000000,29.36,29.62,28.9,29.33,2545000,0
+URBN.US,D,20151019,000000,28.82,29.1,28.04,28.23,3082705,0
+URBN.US,D,20151020,000000,28.22,28.53,28.065,28.23,1624165,0
+URBN.US,D,20151021,000000,28.39,28.78,28.09,28.12,1565300,0
+URBN.US,D,20151022,000000,28.29,28.37,27.94,28.03,1812000,0
+URBN.US,D,20151023,000000,28.14,28.21,27.23,27.44,1627300,0
+URBN.US,D,20151026,000000,27.38,27.97,27.25,27.78,1398100,0
+URBN.US,D,20151027,000000,27.7,27.78,27.29,27.37,1533500,0
+URBN.US,D,20151028,000000,27.6,28.75,27.56,28.74,4380300,0
+URBN.US,D,20151029,000000,29,29.2,28.11,28.4,1335200,0
+URBN.US,D,20151030,000000,28.33,28.83,28.27,28.6,1710200,0
+URBN.US,D,20151102,000000,28.63,28.99,27.77,28.85,1600859,0
+URBN.US,D,20151103,000000,29.25,30.01,29.14,29.39,1939293,0
+URBN.US,D,20151104,000000,29.34,29.498,28.7,28.97,1805004,0
+URBN.US,D,20151105,000000,29.07,29.45,28.72,29.44,1040900,0
+URBN.US,D,20151106,000000,29.31,29.46,29.08,29.39,1445300,0
+URBN.US,D,20151109,000000,29.33,29.36,28.14,28.31,1683236,0
+URBN.US,D,20151110,000000,28,28.91,27.75,28.71,2144200,0
+URBN.US,D,20151111,000000,28.54,28.54,26.51,26.59,3493600,0
+URBN.US,D,20151112,000000,26.21,27.15,26.12,26.15,3050400,0
+URBN.US,D,20151113,000000,25.4,25.8,24.31,24.49,5552400,0
+URBN.US,D,20151116,000000,23.92,23.92,22.04,22.67,11462000,0
+URBN.US,D,20151117,000000,19.85,21.95,19.26,21.8,23282700,0
+URBN.US,D,20151118,000000,21.8,22.95,21.75,22.48,7801800,0
+URBN.US,D,20151119,000000,22.25,22.97,22.07,22.29,4387900,0
+URBN.US,D,20151120,000000,22.48,23.59,22.42,23,4835800,0
+URBN.US,D,20151123,000000,23.11,23.48,22.88,23.27,4580700,0
+URBN.US,D,20151124,000000,23.13,24.46,22.98,24.04,4807600,0
+URBN.US,D,20151125,000000,24.06,24.56,23.47,24.31,3284100,0
+URBN.US,D,20151127,000000,24.43,24.43,23.5,23.65,1733400,0
+URBN.US,D,20151130,000000,23.75,23.81,22.28,22.4,9586600,0
+URBN.US,D,20151201,000000,22.39,22.53,22.03,22.47,3165776,0
+URBN.US,D,20151202,000000,22.55,22.98,22.38,22.45,2638180,0
+URBN.US,D,20151203,000000,22.52,22.52,20.8,20.98,6196594,0
+URBN.US,D,20151204,000000,21.03,21.53,20.98,21.36,4859100,0
+URBN.US,D,20151207,000000,21.4,21.49,20.91,21.37,3406600,0
+URBN.US,D,20151208,000000,21,21.48,20.78,21.09,3192719,0
+URBN.US,D,20151209,000000,21.45,22.86,21.35,22.29,5348100,0
+URBN.US,D,20151210,000000,22.35,22.8,22.08,22.6,3048100,0
+URBN.US,D,20151211,000000,22.49,22.94,22.09,22.69,3455800,0
+URBN.US,D,20151214,000000,22.78,23.23,22.37,22.55,2594704,0
+URBN.US,D,20151215,000000,22.65,23,22.39,22.81,3141900,0
+URBN.US,D,20151216,000000,22.91,23.79,22.88,23.76,4075700,0
+URBN.US,D,20151217,000000,23.74,23.92,22.85,23.03,3800400,0
+URBN.US,D,20151218,000000,22.89,23.2,22.66,23.06,4297900,0
+URBN.US,D,20151221,000000,23.19,23.41,22.52,22.68,1961400,0
+URBN.US,D,20151222,000000,22.79,23.725,22.71,23.45,2156505,0
+URBN.US,D,20151223,000000,23.5,23.73,23.03,23.47,1350600,0
+URBN.US,D,20151224,000000,23.46,23.58,23.11,23.19,467815,0
+URBN.US,D,20151228,000000,23.07,23.25,22.75,23.06,1030665,0
+URBN.US,D,20151229,000000,23.19,23.88,23.19,23.42,1319137,0
+URBN.US,D,20151230,000000,23.31,23.49,22.91,23.09,904201,0
+URBN.US,D,20151231,000000,22.97,23.19,22.74,22.75,690978,0
+URBN.US,D,20160104,000000,22.4,23.12,22,22.75,2194260,0
+URBN.US,D,20160105,000000,22.76,23.15,22.16,22.58,2855179,0
+URBN.US,D,20160106,000000,22.29,22.59,21.71,21.92,2001208,0
+URBN.US,D,20160107,000000,21.62,22.95,21.4,22.21,2037161,0
+URBN.US,D,20160108,000000,22.37,22.73,21.83,22.36,4056039,0
+URBN.US,D,20160111,000000,22.34,22.48,21.55,21.84,2703436,0
+URBN.US,D,20160112,000000,22.16,22.71,21.69,22.05,1566974,0
+URBN.US,D,20160113,000000,22.19,22.42,20.81,21.02,2655535,0
+URBN.US,D,20160114,000000,21.07,21.66,20.71,21.26,2218386,0
+URBN.US,D,20160115,000000,20.72,21.27,20.39,21.17,2009087,0
+URBN.US,D,20160119,000000,21.43,21.53,20.38,20.79,1878800,0
+URBN.US,D,20160120,000000,20.49,21.23,20.06,20.95,1551468,0
+URBN.US,D,20160121,000000,21.08,21.84,20.85,21.43,1990205,0
+URBN.US,D,20160122,000000,21.84,22.04,21.41,21.65,1008873,0
+URBN.US,D,20160125,000000,21.59,21.78,21.22,21.38,1128487,0
+URBN.US,D,20160126,000000,21.42,22.2901,21.4,22.16,859200,0
+URBN.US,D,20160127,000000,22.13,22.25,21.49,21.74,1443428,0
+URBN.US,D,20160128,000000,21.93,22.13,21.49,21.91,1690786,0
+URBN.US,D,20160129,000000,22.07,22.92,22.07,22.88,1367840,0
+URBN.US,D,20160201,000000,22.78,23.09,22.34,23.01,1261650,0
+URBN.US,D,20160202,000000,22.84,24.03,22.84,23.7,3157327,0
+URBN.US,D,20160203,000000,23.64,23.95,23.42,23.82,1794064,0
+URBN.US,D,20160204,000000,23.36,23.9,23.24,23.74,2434539,0
+URBN.US,D,20160205,000000,24.95,24.95,22.95,23.4,3099842,0
+URBN.US,D,20160208,000000,23.14,24,23.05,23.89,2896798,0
+URBN.US,D,20160209,000000,23.71,24.2,23.215,23.59,2142472,0
+URBN.US,D,20160210,000000,24.2,25.11,23.7,24.34,2765947,0
+URBN.US,D,20160211,000000,23.75,24.28,23.38,23.9,2460654,0
+URBN.US,D,20160212,000000,24.12,24.85,23.9,24.81,2239030,0
+URBN.US,D,20160216,000000,25.22,26.13,24.9,25.99,1576610,0
+URBN.US,D,20160217,000000,26.23,26.88,26.04,26.67,1598944,0
+URBN.US,D,20160218,000000,26.55,27.37,26.18,27.13,1674783,0
+URBN.US,D,20160219,000000,26.68,26.92,25.84,26.82,1532876,0
+URBN.US,D,20160222,000000,27.15,27.57,26.94,27.03,1697981,0
+URBN.US,D,20160223,000000,26.96,27.74,26.68,26.78,2323345,0
+URBN.US,D,20160224,000000,26.57,27.1,25.8421,26.86,2158562,0
+URBN.US,D,20160225,000000,26.87,27,26.16,26.5,2272379,0
+URBN.US,D,20160226,000000,26.75,26.99,26.32,26.68,1476691,0
+URBN.US,D,20160229,000000,26.71,27.27,26.48,26.49,1687259,0
+URBN.US,D,20160301,000000,26.7,26.93,26.47,26.92,1284222,0
+URBN.US,D,20160302,000000,26.93,27.08,26.55,26.99,1049812,0
+URBN.US,D,20160303,000000,27.08,27.7,26.67,27.43,2347948,0
+URBN.US,D,20160304,000000,27.39,28.73,27.37,27.66,2588746,0
+URBN.US,D,20160307,000000,27.32,28.48,27.27,28.16,3309518,0
+URBN.US,D,20160308,000000,30.74,33.19,30.5,32.69,10938336,0
+URBN.US,D,20160309,000000,32.84,33.02,32.13,32.79,2668527,0
+URBN.US,D,20160310,000000,33.05,33.43,32.45,32.66,2819690,0
+URBN.US,D,20160311,000000,32.88,33.46,32.51,33.11,2628556,0
+URBN.US,D,20160314,000000,32.88,33.15,32.42,32.63,1980656,0
+URBN.US,D,20160315,000000,32.54,32.75,31.825,32.05,2572307,0
+URBN.US,D,20160316,000000,31.84,31.97,31.34,31.82,2050493,0
+URBN.US,D,20160317,000000,31.7,32.78,31.64,32.73,1988112,0
+URBN.US,D,20160318,000000,32.89,33.83,32.64,33.61,4727700,0
+URBN.US,D,20160321,000000,33.65,33.92,33.05,33.37,1702001,0
+URBN.US,D,20160322,000000,33.18,33.24,32.5,32.83,1383824,0
+URBN.US,D,20160323,000000,32.61,32.69,31.91,32.12,1252867,0
+URBN.US,D,20160324,000000,32.12,32.475,31.72,32.43,1180576,0
+URBN.US,D,20160328,000000,32.45,32.81,32.2,32.28,946730,0
+URBN.US,D,20160329,000000,32.31,33.15,32.214,33.1,1138191,0
+URBN.US,D,20160330,000000,33.19,33.27,32.67,33.04,844095,0
+URBN.US,D,20160331,000000,32.99,33.36,32.577,33.09,1067115,0
+URBN.US,D,20160401,000000,33.97,34.58,33.9,34.29,2934181,0
+URBN.US,D,20160404,000000,34.5,34.77,33.48,33.56,1702207,0
+URBN.US,D,20160405,000000,33.32,33.43,31.885,32.11,3374312,0
+URBN.US,D,20160406,000000,32.26,32.78,31.86,32.33,2645981,0
+URBN.US,D,20160407,000000,32.17,32.34,30.59,30.62,2808469,0
+URBN.US,D,20160408,000000,30.59,30.93,29.41,30.44,3079793,0
+URBN.US,D,20160411,000000,30.65,30.6602,29.89,29.93,2603277,0
+URBN.US,D,20160412,000000,29.82,30.265,28.76,30.04,2080817,0
+URBN.US,D,20160413,000000,30.09,31.29,29.985,31.1,2751284,0
+URBN.US,D,20160414,000000,30.87,31.05,30.2,30.41,2035328,0
+URBN.US,D,20160415,000000,30.41,31.65,30.12,31.43,2403243,0
+URBN.US,D,20160418,000000,31.01,31.44,30.94,31.05,1188347,0
+URBN.US,D,20160419,000000,31.06,31.425,30.83,31.18,1065502,0
+URBN.US,D,20160420,000000,31.21,31.59,30.98,31.25,1673551,0
+URBN.US,D,20160421,000000,31.16,31.51,30.76,30.98,1054446,0
+URBN.US,D,20160422,000000,31,31.41,30.9125,31.29,848202,0
+URBN.US,D,20160425,000000,31.29,31.32,30.44,30.72,881075,0
+URBN.US,D,20160426,000000,30.91,31.54,30.53,31.26,1199784,0
+URBN.US,D,20160427,000000,31.05,31.51,30.6,31.48,1057393,0
+URBN.US,D,20160428,000000,31.27,31.51,30.7801,31.1,775172,0
+URBN.US,D,20160429,000000,29.67,31.1098,29.67,30.32,1111865,0
+URBN.US,D,20160502,000000,30.31,30.31,29.77,30.01,2126878,0
+URBN.US,D,20160503,000000,29.72,29.92,29.07,29.42,1809547,0
+URBN.US,D,20160504,000000,29.4,29.9,28.865,29.12,1808047,0
+URBN.US,D,20160505,000000,28.9,29.38,27.6,27.98,2596606,0
+URBN.US,D,20160506,000000,27.94,28.75,27.34,28.61,2501791,0
+URBN.US,D,20160509,000000,28.62,29.15,28.45,28.96,1399171,0
+URBN.US,D,20160510,000000,28.38,28.64,27.56,28.52,1887881,0
+URBN.US,D,20160511,000000,27.63,27.7,26.7,27.03,2774994,0
+URBN.US,D,20160512,000000,27.03,27.15,26.34,26.9,1782735,0
+URBN.US,D,20160513,000000,26.66,26.92,25.84,25.99,2182991,0
+URBN.US,D,20160516,000000,26,26.77,25.86,26.08,2119918,0
+URBN.US,D,20160517,000000,26,26.43,25.1,25.44,3454560,0
+URBN.US,D,20160518,000000,24.79,25.3,24.29,24.58,5556110,0
+URBN.US,D,20160519,000000,27.09,28.19,26.92,28.01,8787689,0
+URBN.US,D,20160520,000000,28.26,28.78,27.98,28.48,4188060,0
+URBN.US,D,20160523,000000,28.38,29.09,28.24,28.3,1969438,0
+URBN.US,D,20160524,000000,28.23,28.59,27.98,28.47,1495182,0
+URBN.US,D,20160525,000000,28.54,28.855,28.12,28.81,1009356,0
+URBN.US,D,20160526,000000,28.7,29.3,28.59,28.63,1172022,0
+URBN.US,D,20160527,000000,28.64,28.97,28.52,28.92,1426045,0
+URBN.US,D,20160531,000000,28.9,29.16,28.37,28.53,925494,0
+URBN.US,D,20160601,000000,28.4,29.1201,28.21,28.9,1552929,0
+URBN.US,D,20160602,000000,28.93,29.305,28.735,29.29,1235916,0
+URBN.US,D,20160603,000000,29.3,29.65,28.94,29.17,1347862,0
+URBN.US,D,20160606,000000,29.2,29.2,28.34,28.56,1675632,0
+URBN.US,D,20160607,000000,28.58,28.92,28.28,28.55,1807223,0
+URBN.US,D,20160608,000000,28.62,28.66,28.2,28.31,1539273,0
+URBN.US,D,20160609,000000,28.29,28.35,27.45,27.93,2443515,0
+URBN.US,D,20160610,000000,25.63,26.415,25.61,26.32,5592026,0
+URBN.US,D,20160613,000000,26.03,26.49,25.68,25.96,1974520,0
+URBN.US,D,20160614,000000,26,26.13,25.535,25.93,1611657,0
+URBN.US,D,20160615,000000,26.1,26.86,25.695,25.77,1938915,0
+URBN.US,D,20160616,000000,25.54,25.74,25.1899,25.55,1616773,0
+URBN.US,D,20160617,000000,25.57,26.58,25.33,25.98,2597115,0
+URBN.US,D,20160620,000000,26.27,26.62,26.105,26.15,1807168,0
+URBN.US,D,20160621,000000,26.19,26.51,26.06,26.28,1586058,0
+URBN.US,D,20160622,000000,26.4,27.25,26.11,26.97,2831815,0
+URBN.US,D,20160623,000000,27.08,27.325,26.805,26.9,1637520,0
+URBN.US,D,20160624,000000,26.11,26.36,25.81,25.86,2602034,0
+URBN.US,D,20160627,000000,25.69,25.82,25.04,25.72,2543677,0
+URBN.US,D,20160628,000000,25.92,26.53,25.92,26.16,1839644,0
+URBN.US,D,20160629,000000,26.43,27.29,26.37,26.98,1532987,0
+URBN.US,D,20160630,000000,26.94,27.515,26.805,27.5,1335289,0
+URBN.US,D,20160701,000000,27.4,28.11,27.37,27.83,1693409,0
+URBN.US,D,20160705,000000,27.62,27.76,27.24,27.61,1654456,0
+URBN.US,D,20160706,000000,27.38,28.26,27.31,28.17,2816520,0
+URBN.US,D,20160707,000000,28.07,28.47,27.87,28.06,1542882,0
+URBN.US,D,20160708,000000,28.33,29.175,28.26,29.09,1497376,0
+URBN.US,D,20160711,000000,29.28,29.53,29.2,29.48,1203239,0
+URBN.US,D,20160712,000000,29.67,30.24,29.54,29.69,1374694,0
+URBN.US,D,20160713,000000,29.86,30.04,29.25,29.45,951070,0
+URBN.US,D,20160714,000000,29.67,29.67,29.02,29.16,1379758,0
+URBN.US,D,20160715,000000,29.26,29.5,28.97,29.17,985843,0
+URBN.US,D,20160718,000000,29.22,29.95,29.15,29.61,1906251,0
+URBN.US,D,20160719,000000,29.64,29.83,29.05,29.21,783941,0
+URBN.US,D,20160720,000000,29.3,29.8,29.2,29.7,1041139,0
+URBN.US,D,20160721,000000,29.6,29.9,29.18,29.32,923199,0
+URBN.US,D,20160722,000000,29.22,29.49,28.865,29.16,1311204,0
+URBN.US,D,20160725,000000,29.29,30.29,29.29,29.97,2194600,0
+URBN.US,D,20160726,000000,30.01,30.86,30,30.46,2607609,0
+URBN.US,D,20160727,000000,30.56,30.81,29.86,30.11,1699121,0
+URBN.US,D,20160728,000000,30.08,30.32,29.13,29.79,1648171,0
+URBN.US,D,20160729,000000,29.66,30,29.17,29.9,1551616,0
+URBN.US,D,20160801,000000,30,30.145,29.36,29.585,1654891,0
+URBN.US,D,20160802,000000,29.6,29.72,28.56,28.7,1301550,0
+URBN.US,D,20160803,000000,28.35,29.22,27.82,29.15,1200529,0
+URBN.US,D,20160804,000000,29.12,29.62,29.03,29.16,1146335,0
+URBN.US,D,20160805,000000,29.44,30.225,29.29,30.15,1581114,0
+URBN.US,D,20160808,000000,30.22,30.59,29.9001,30.12,1519910,0
+URBN.US,D,20160809,000000,30.01,30.09,29.125,29.33,1440847,0
+URBN.US,D,20160810,000000,29.47,30.09,29.33,29.83,1775183,0
+URBN.US,D,20160811,000000,30.64,31.9,29.91,30.5,3757313,0
+URBN.US,D,20160812,000000,30.5,31.19,30.22,30.65,1816680,0
+URBN.US,D,20160815,000000,31.31,31.31,30.73,31.24,2177945,0
+URBN.US,D,20160816,000000,31.24,31.345,30.57,31.24,3298009,0
+URBN.US,D,20160817,000000,35.37,37.1599,35.3,36.05,13397871,0
+URBN.US,D,20160818,000000,36.69,37.05,35.85,36.77,3683735,0
+URBN.US,D,20160819,000000,36.8,37.82,36.75,37.81,3408450,0
+URBN.US,D,20160822,000000,37.05,37.35,36.42,36.85,2570700,0
+URBN.US,D,20160823,000000,37.03,37.21,36.47,36.83,1088230,0
+URBN.US,D,20160824,000000,36.71,37.22,36.43,36.74,1958003,0
+URBN.US,D,20160825,000000,36.9,37.35,36.45,36.78,2008030,0
+URBN.US,D,20160826,000000,36.79,37.46,36.71,37.22,1700286,0
+URBN.US,D,20160829,000000,37.16,37.4789,37.0325,37.17,1422554,0
+URBN.US,D,20160830,000000,36.53,36.89,36.15,36.23,2096608,0
+URBN.US,D,20160831,000000,36.3,36.4,35.66,35.85,2363523,0
+URBN.US,D,20160901,000000,35.79,35.87,35.32,35.78,2062496,0
+URBN.US,D,20160902,000000,35.81,36.17,35.23,36.1,2134800,0
+URBN.US,D,20160906,000000,36.28,36.6,35.01,35.19,2600169,0
+URBN.US,D,20160907,000000,35.85,36.15,35.2,35.85,3456196,0
+URBN.US,D,20160908,000000,35.64,37,35.52,36.34,2908780,0
+URBN.US,D,20160909,000000,36.01,36.55,35.8,36.08,2237824,0
+URBN.US,D,20160912,000000,35.71,36.74,35.53,36.67,1816341,0
+URBN.US,D,20160913,000000,36.3,36.43,35.44,35.82,1466769,0
+URBN.US,D,20160914,000000,35.87,36.045,35.44,35.88,969833,0
+URBN.US,D,20160915,000000,35.74,36.38,35.52,36.36,1221069,0
+URBN.US,D,20160916,000000,36.33,36.4,35.88,35.89,1942307,0
+URBN.US,D,20160919,000000,35.94,36.42,35.7,35.88,1828330,0
+URBN.US,D,20160920,000000,36.03,36.07,35.52,35.62,774262,0
+URBN.US,D,20160921,000000,35.67,35.855,35.19,35.76,1631091,0
+URBN.US,D,20160922,000000,36.08,36.38,35.25,35.73,1942881,0
+URBN.US,D,20160923,000000,35.72,36.12,35.62,35.66,1242326,0
+URBN.US,D,20160926,000000,35.59,35.66,34.91,35.01,2073381,0
+URBN.US,D,20160927,000000,34.64,35.6,34.63,35.13,1675331,0
+URBN.US,D,20160928,000000,35.1,35.27,34.16,34.58,1738721,0
+URBN.US,D,20160929,000000,34.63,35.07,34.4,34.43,1234932,0
+URBN.US,D,20160930,000000,34.52,34.92,34.32,34.52,2512936,0
+URBN.US,D,20161003,000000,34.56,34.95,34.48,34.79,1683592,0
+URBN.US,D,20161004,000000,34.76,35.43,34.63,35.42,1901330,0
+URBN.US,D,20161005,000000,35.44,36.21,35.34,36.05,2469643,0
+URBN.US,D,20161006,000000,36.09,36.11,35.36,35.86,1559369,0
+URBN.US,D,20161007,000000,36.1,37.22,35.81,36.61,1963686,0
+URBN.US,D,20161010,000000,36.86,36.95,36.16,36.3,930202,0
+URBN.US,D,20161011,000000,36.21,36.38,35.58,35.6,1346205,0
+URBN.US,D,20161012,000000,35.72,36.15,35.59,35.96,981279,0
+URBN.US,D,20161013,000000,35.71,35.7756,34.9,35.15,1273547,0
+URBN.US,D,20161014,000000,35.46,35.8,35.07,35.54,1441280,0
+URBN.US,D,20161017,000000,35.48,35.48,34.7,34.77,2508558,0
+URBN.US,D,20161018,000000,35,35,33.2,33.26,2185574,0
+URBN.US,D,20161019,000000,33.44,33.72,33.25,33.59,1326418,0
+URBN.US,D,20161020,000000,33.38,33.68,33.14,33.64,1513016,0
+URBN.US,D,20161021,000000,33.4,33.75,33.34,33.58,1313834,0
+URBN.US,D,20161024,000000,33.88,34.1,33.36,33.74,1350451,0
+URBN.US,D,20161025,000000,33.52,34.13,33.11,34.04,1733723,0
+URBN.US,D,20161026,000000,33.99,34.59,33.88,34.06,1588704,0
+URBN.US,D,20161027,000000,34.11,34.25,33.26,33.5,1606942,0
+URBN.US,D,20161028,000000,33.38,34.085,33.38,33.9,1371437,0
+URBN.US,D,20161031,000000,33.79,33.97,33.11,33.45,1487904,0
+URBN.US,D,20161101,000000,33.45,34.0893,33.25,33.5,1882028,0
+URBN.US,D,20161102,000000,33.72,33.95,32.84,32.86,2939829,0
+URBN.US,D,20161103,000000,33.02,33.1,32.4912,32.59,2682539,0
+URBN.US,D,20161104,000000,32.6,32.915,32.04,32.17,2167481,0
+URBN.US,D,20161107,000000,32.63,32.97,32.4,32.6,1789896,0
+URBN.US,D,20161108,000000,32.51,33.1,32.04,32.96,1667274,0
+URBN.US,D,20161109,000000,32.63,34.59,32.27,34.44,2054063,0
+URBN.US,D,20161110,000000,35.35,37.405,35.11,36.37,4355135,0
+URBN.US,D,20161111,000000,36.14,38.03,35.78,37.87,2702074,0
+URBN.US,D,20161114,000000,37.97,40.8,37.95,39.25,7295214,0
+URBN.US,D,20161115,000000,39.25,39.53,38.47,39.37,3449801,0
+URBN.US,D,20161116,000000,39.34,39.71,38.79,39.12,2031089,0
+URBN.US,D,20161117,000000,38.34,39.08,38.07,38.83,3228978,0
+URBN.US,D,20161118,000000,38.24,38.27,37.12,37.51,3264109,0
+URBN.US,D,20161121,000000,37.76,38.32,37.1,37.17,1798510,0
+URBN.US,D,20161122,000000,37.73,39.29,37.2,39.02,4978932,0
+URBN.US,D,20161123,000000,35,36.49,33.515,34.31,16615249,0
+URBN.US,D,20161125,000000,34.31,34.52,33.39,33.56,3213526,0
+URBN.US,D,20161128,000000,33.43,33.515,32.35,32.41,5049775,0
+URBN.US,D,20161129,000000,32.5,32.81,31.94,32.42,3326005,0
+URBN.US,D,20161130,000000,32.54,32.58,31.44,31.6,2975721,0
+URBN.US,D,20161201,000000,31.35,32.52,31.3,31.66,2538096,0
+URBN.US,D,20161202,000000,31.55,32.17,31.03,31.67,2498919,0
+URBN.US,D,20161205,000000,31.7,33.26,31.7,33.19,4311791,0
+URBN.US,D,20161206,000000,32.96,33.76,32.34,33.64,3906869,0
+URBN.US,D,20161207,000000,33.62,34.455,33.38,34.39,2435004,0
+URBN.US,D,20161208,000000,34.3,35.55,34.3,35.34,2883786,0
+URBN.US,D,20161209,000000,35.42,35.49,33.78,34.19,3152071,0
+URBN.US,D,20161212,000000,34.2,34.23,33.12,33.28,2297922,0
+URBN.US,D,20161213,000000,33.25,33.25,32.23,32.34,3170874,0
+URBN.US,D,20161214,000000,32.3,32.72,32.12,32.265,1810494,0
+URBN.US,D,20161215,000000,32.27,32.44,31.21,31.22,2280849,0
+URBN.US,D,20161216,000000,31.39,31.45,30.33,30.56,3440950,0
+URBN.US,D,20161219,000000,30.56,30.71,29.97,30.05,1971775,0
+URBN.US,D,20161220,000000,30.19,30.48,30.06,30.4,1187449,0
+URBN.US,D,20161221,000000,30.74,30.74,29.875,29.92,1025070,0
+URBN.US,D,20161222,000000,29.85,30.06,28.47,28.58,1411390,0
+URBN.US,D,20161223,000000,28.63,29.03,28.27,28.42,1235787,0
+URBN.US,D,20161227,000000,28.56,29.08,28.435,28.64,835754,0
+URBN.US,D,20161228,000000,28.46,28.92,28.46,28.73,1396633,0
+URBN.US,D,20161229,000000,28.92,29.15,28.49,28.78,1043802,0
+URBN.US,D,20161230,000000,28.76,29.22,28.3,28.48,959444,0
+URBN.US,D,20170103,000000,28.82,28.99,28.23,28.58,3000036,0
+URBN.US,D,20170104,000000,28.83,29.54,28.62,29.09,2717241,0
+URBN.US,D,20170105,000000,28.34,28.39,27.28,27.56,3828349,0
+URBN.US,D,20170106,000000,27.52,28.47,27.4,27.42,4530118,0
+URBN.US,D,20170109,000000,26.03,27.27,25.85,26.9,4432628,0
+URBN.US,D,20170110,000000,26.84,27.87,26.54,27.59,3911694,0
+URBN.US,D,20170111,000000,27.7,27.7,26.78,27.41,2309930,0
+URBN.US,D,20170112,000000,27.34,27.41,26.89,27.02,1723601,0
+URBN.US,D,20170113,000000,26.97,27.35,26.97,27.05,1123963,0
+URBN.US,D,20170117,000000,26.83,27.84,26.79,26.95,1776806,0
+URBN.US,D,20170118,000000,26.95,27.095,26.49,26.98,1684146,0
+URBN.US,D,20170119,000000,27.08,27.08,26.01,26.19,2170763,0
+URBN.US,D,20170120,000000,26.23,26.52,26.08,26.26,1782460,0
+URBN.US,D,20170123,000000,26.25,26.48,25.76,26.08,1646330,0
+URBN.US,D,20170124,000000,26.18,26.71,26.01,26.64,1473294,0
+URBN.US,D,20170125,000000,26.91,27.12,26.53,27.02,1499774,0
+URBN.US,D,20170126,000000,27.13,27.13,26.38,26.41,1854803,0
+URBN.US,D,20170127,000000,26.42,26.48,25.865,25.93,1653239,0
+URBN.US,D,20170130,000000,25.96,26.98,25.6,26.05,1612184,0
+URBN.US,D,20170131,000000,25.78,26.62,25.64,26.54,1719214,0
+URBN.US,D,20170201,000000,26.67,26.81,26.18,26.23,2173933,0
+URBN.US,D,20170202,000000,25.45,26.68,25.45,26.23,2244274,0
+URBN.US,D,20170203,000000,26.26,26.7,25.96,26.32,1241168,0
+URBN.US,D,20170206,000000,26.28,26.6301,26,26.18,982178,0
+URBN.US,D,20170207,000000,26.34,26.41,25.67,25.99,1047577,0
+URBN.US,D,20170208,000000,25.73,26.83,25.4348,26.66,2195783,0
+URBN.US,D,20170209,000000,26.57,27.21,26.57,26.87,1839641,0
+URBN.US,D,20170210,000000,26.95,27.59,26.76,27.44,2073919,0
+URBN.US,D,20170213,000000,27.55,27.59,27.06,27.09,1381485,0
+URBN.US,D,20170214,000000,26.95,27.7,26.78,27.61,2146928,0
+URBN.US,D,20170215,000000,27.56,27.71,27.15,27.32,2053444,0
+URBN.US,D,20170216,000000,27.29,27.58,26.805,26.93,2290309,0
+URBN.US,D,20170217,000000,26.82,27.61,26.61,27.48,1352944,0
+URBN.US,D,20170221,000000,27.71,27.86,27.47,27.65,1334094,0
+URBN.US,D,20170222,000000,27.68,27.86,27.46,27.73,1857334,0
+URBN.US,D,20170223,000000,27.46,27.645,26.25,26.3,4018228,0
+URBN.US,D,20170224,000000,26.25,27.47,26.25,26.88,3033419,0
+URBN.US,D,20170227,000000,26.22,26.89,26,26.79,3249036,0
+URBN.US,D,20170228,000000,26.56,26.7,25.78,26.03,3168458,0
+URBN.US,D,20170301,000000,26.12,26.32,25.01,25.48,3935140,0
+URBN.US,D,20170302,000000,25.55,27.065,25.52,26.93,3272905,0
+URBN.US,D,20170303,000000,26.85,26.97,25.86,26.06,2684599,0
+URBN.US,D,20170306,000000,25.85,26.23,25.47,25.68,3468110,0
+URBN.US,D,20170307,000000,25.59,25.97,25.37,25.41,3842298,0
+URBN.US,D,20170308,000000,23.39,24.85,22.87,24.75,14784200,0
+URBN.US,D,20170309,000000,24.79,25.07,24.55,24.72,4444550,0
+URBN.US,D,20170310,000000,24.79,25.26,24.6,25.17,2678497,0
+URBN.US,D,20170313,000000,25.135,25.195,24.15,24.21,4575084,0
+URBN.US,D,20170314,000000,23.96,24.3,23.625,23.86,3755124,0
+URBN.US,D,20170315,000000,23.97,24.16,23.44,24.09,3466861,0
+URBN.US,D,20170316,000000,24.07,24.26,23.71,23.97,2798805,0
+URBN.US,D,20170317,000000,24.12,24.17,23.38,23.61,10570413,0
+URBN.US,D,20170320,000000,23.75,23.77,22.9575,23.18,3807195,0
+URBN.US,D,20170321,000000,23.26,23.26,22.1607,22.58,3996165,0
+URBN.US,D,20170322,000000,22.82,22.8545,22.055,22.71,3240114,0
+URBN.US,D,20170323,000000,22.8,23.21,22.7,23,2592629,0
+URBN.US,D,20170324,000000,22.97,22.97,22.64,22.94,2390989,0
+URBN.US,D,20170327,000000,22.68,23.45,22.53,23.21,2952147,0
+URBN.US,D,20170328,000000,23.21,23.39,22.68,23.35,2663722,0
+URBN.US,D,20170329,000000,23.41,24.53,23.22,24.41,3471663,0
+URBN.US,D,20170330,000000,24.15,24.65,24.1129,24.46,4192451,0
+URBN.US,D,20170331,000000,24.4,24.56,23.53,23.76,5332406,0
+URBN.US,D,20170403,000000,23.77,23.93,22.87,23.2,5162958,0
+URBN.US,D,20170404,000000,22.04,22.775,21.96,22.49,7992777,0
+URBN.US,D,20170405,000000,22.62,22.98,21.83,22,3951211,0
+URBN.US,D,20170406,000000,22.24,22.84,22.16,22.31,2318019,0
+URBN.US,D,20170407,000000,22.22,22.5,22.14,22.33,1906350,0
+URBN.US,D,20170410,000000,22.44,22.92,22.23,22.39,2593932,0
+URBN.US,D,20170411,000000,22.41,22.83,22.25,22.82,2432990,0
+URBN.US,D,20170412,000000,22.79,23.03,22.6,22.85,2232267,0
+URBN.US,D,20170413,000000,22.86,22.99,22.375,22.42,2425052,0
+URBN.US,D,20170417,000000,22.48,22.885,22.4,22.72,2616997,0
+URBN.US,D,20170418,000000,22.66,22.88,22.42,22.79,1699094,0
+URBN.US,D,20170419,000000,22.85,23.45,22.85,23.13,1603658,0
+URBN.US,D,20170420,000000,23.29,23.78,23.28,23.49,2513625,0
+URBN.US,D,20170421,000000,23.56,23.57,22.99,23.24,1862134,0
+URBN.US,D,20170424,000000,23.61,23.62,23.02,23.44,2197396,0
+URBN.US,D,20170425,000000,23.55,23.6,23.03,23.31,1383263,0
+URBN.US,D,20170426,000000,23.38,23.865,23.28,23.7,2025523,0
+URBN.US,D,20170427,000000,23.72,23.93,23.09,23.15,1755803,0
+URBN.US,D,20170428,000000,23.23,23.26,22.75,22.88,1770496,0
+URBN.US,D,20170501,000000,22.97,22.98,22.58,22.82,2171612,0
+URBN.US,D,20170502,000000,22.9,23.385,22.7275,23.28,2013403,0
+URBN.US,D,20170503,000000,23.22,23.615,23.15,23.45,1575492,0
+URBN.US,D,20170504,000000,23.43,23.5,22.735,23.04,1394614,0
+URBN.US,D,20170505,000000,23.1,23.685,23.03,23.59,1727512,0
+URBN.US,D,20170508,000000,23.5,23.765,23.27,23.27,1147186,0
+URBN.US,D,20170509,000000,22.94,23.34,22.64,23.24,1853238,0
+URBN.US,D,20170510,000000,23.21,23.99,23.21,23.69,2882205,0
+URBN.US,D,20170511,000000,23.38,23.43,22.29,23.03,3975352,0
+URBN.US,D,20170512,000000,22.96,22.96,21.56,21.61,3583265,0
+URBN.US,D,20170515,000000,21.6,21.9,20.835,20.95,5930294,0
+URBN.US,D,20170516,000000,20.63,20.985,20.24,20.46,8080939,0
+URBN.US,D,20170517,000000,19.9,20.49,19.58,19.6,9978718,0
+URBN.US,D,20170518,000000,19.64,19.97,19.21,19.4,4693729,0
+URBN.US,D,20170519,000000,19.42,19.52,18.76,19.45,4086301,0
+URBN.US,D,20170522,000000,19.43,19.55,19,19.14,3083516,0
+URBN.US,D,20170523,000000,19.22,19.22,18.75,18.81,2816636,0
+URBN.US,D,20170524,000000,18.78,19.16,18.55,18.8,3272293,0
+URBN.US,D,20170525,000000,19.03,19.16,18.71,18.82,3145480,0
+URBN.US,D,20170526,000000,18.8,19.15,18.69,19.07,2101858,0
+URBN.US,D,20170530,000000,19.03,19.24,18.92,19.01,1959525,0
+URBN.US,D,20170531,000000,19.08,19.09,18.57,18.87,2200844,0
+URBN.US,D,20170601,000000,18.98,19.775,18.72,19.59,3164216,0
+URBN.US,D,20170602,000000,19.45,19.58,18.85,18.93,3276171,0
+URBN.US,D,20170605,000000,18.97,18.97,18.44,18.6,3633760,0
+URBN.US,D,20170606,000000,18.55,18.57,18.05,18.19,2482779,0
+URBN.US,D,20170607,000000,18.31,18.51,17.82,18.23,4338581,0
+URBN.US,D,20170608,000000,16.55,16.98,16.1905,16.35,13493372,0
+URBN.US,D,20170609,000000,16.34,17.975,16.34,17.62,9580437,0
+URBN.US,D,20170612,000000,17.53,18.5,17.47,18.17,7266726,0
+URBN.US,D,20170613,000000,18.22,18.31,17.62,17.96,3604749,0
+URBN.US,D,20170614,000000,17.89,18.36,17.55,18.24,4817667,0
+URBN.US,D,20170615,000000,18.1,18.38,17.945,18.18,4020942,0
+URBN.US,D,20170616,000000,18.26,18.295,17.73,18.09,4449163,0
+URBN.US,D,20170619,000000,18.17,18.23,17.61,18.14,2578396,0
+URBN.US,D,20170620,000000,18.1,18.14,17.46,17.6,2956252,0
+URBN.US,D,20170621,000000,17.57,17.75,17.23,17.27,2911653,0
+URBN.US,D,20170622,000000,17.28,17.7,17.125,17.47,2382624,0
+URBN.US,D,20170623,000000,17.41,17.8,17.16,17.76,4060804,0
+URBN.US,D,20170626,000000,17.83,18.21,17.67,18.06,2214207,0
+URBN.US,D,20170627,000000,18.03,18.44,18,18.18,2566723,0
+URBN.US,D,20170628,000000,18.31,18.5,18.13,18.19,1781667,0
+URBN.US,D,20170629,000000,18.21,18.67,18.18,18.44,1817126,0
+URBN.US,D,20170630,000000,18.53,18.8,18.24,18.54,1861969,0
+URBN.US,D,20170703,000000,18.67,19.28,18.58,19.08,1237942,0
+URBN.US,D,20170705,000000,19.11,19.275,18.7,19.13,3110182,0
+URBN.US,D,20170706,000000,18.68,18.74,17.91,17.99,3491851,0
+URBN.US,D,20170707,000000,17.94,18.535,17.78,18.42,4320161,0
+URBN.US,D,20170710,000000,18.37,18.41,17.685,17.75,6469873,0
+URBN.US,D,20170711,000000,17.76,17.86,17.39,17.56,2678895,0
+URBN.US,D,20170712,000000,17.71,17.9593,17.48,17.62,2083795,0
+URBN.US,D,20170713,000000,17.7,18.71,17.7,18.49,3107078,0
+URBN.US,D,20170714,000000,18.59,18.75,18.32,18.33,1645344,0
+URBN.US,D,20170717,000000,18.33,18.85,18.33,18.47,2305924,0
+URBN.US,D,20170718,000000,18.47,18.47,17.7,17.84,1909602,0
+URBN.US,D,20170719,000000,17.9,18.21,17.78,18.15,1468381,0
+URBN.US,D,20170720,000000,18.19,18.35,18.03,18.13,1165678,0
+URBN.US,D,20170721,000000,18.05,18.1,17.67,17.95,2742825,0
+URBN.US,D,20170724,000000,17.87,17.89,17.41,17.47,2729917,0
+URBN.US,D,20170725,000000,17.47,18.83,17.46,18.44,3859331,0
+URBN.US,D,20170726,000000,18.47,18.81,18.14,18.64,2671676,0
+URBN.US,D,20170727,000000,18.69,19.43,18.4623,19.29,3090381,0
+URBN.US,D,20170728,000000,19.22,19.575,19.04,19.38,3937692,0
+URBN.US,D,20170731,000000,19.44,19.655,19.07,19.59,2332823,0
+URBN.US,D,20170801,000000,19.71,19.71,19.13,19.58,2345579,0
+URBN.US,D,20170802,000000,19.58,19.72,18.88,19.08,1850711,0
+URBN.US,D,20170803,000000,19,19.3099,18.67,18.76,1988458,0
+URBN.US,D,20170804,000000,18.78,19.46,18.77,19.28,2152660,0
+URBN.US,D,20170807,000000,19.13,19.27,18.69,18.71,3156368,0
+URBN.US,D,20170808,000000,19.01,19.26,18.83,18.92,4684448,0
+URBN.US,D,20170809,000000,18.61,18.61,18.16,18.3,3927609,0
+URBN.US,D,20170810,000000,18.11,18.24,17.16,17.19,5559864,0
+URBN.US,D,20170811,000000,17.18,18.27,17.1,17.76,4907501,0
+URBN.US,D,20170814,000000,17.64,18.14,17.47,17.73,3325739,0
+URBN.US,D,20170815,000000,17.45,17.45,16.68,16.82,12054217,0
+URBN.US,D,20170816,000000,20.84,21.31,19.56,19.76,32650582,0
+URBN.US,D,20170817,000000,19.68,19.8,18.87,18.94,12738937,0
+URBN.US,D,20170818,000000,18.97,19.4,18.897,19.27,6426766,0
+URBN.US,D,20170821,000000,19.26,19.3,18.72,18.89,5342441,0
+URBN.US,D,20170822,000000,18.9,19.54,18.9,19.46,2514023,0
+URBN.US,D,20170823,000000,19.53,19.96,19.38,19.55,2711845,0
+URBN.US,D,20170824,000000,20.08,20.49,19.855,20,5386666,0
+URBN.US,D,20170825,000000,20.43,21.71,20.37,21.62,7305285,0
+URBN.US,D,20170828,000000,21.55,21.55,20.9,21.21,3659721,0
+URBN.US,D,20170829,000000,20.87,20.9365,20.46,20.77,2872953,0
+URBN.US,D,20170830,000000,20.73,20.876,20.23,20.29,2727562,0
+URBN.US,D,20170831,000000,20.33,20.59,20.185,20.44,3682266,0
+URBN.US,D,20170901,000000,20.47,21.18,20.46,21.1,2478836,0
+URBN.US,D,20170905,000000,21.09,21.87,21.07,21.87,5563893,0
+URBN.US,D,20170906,000000,22.04,22.28,21.66,22.01,3954376,0
+URBN.US,D,20170907,000000,22.34,22.37,21.5748,21.99,3509109,0
+URBN.US,D,20170908,000000,21.85,21.96,21.32,21.62,3522425,0
+URBN.US,D,20170911,000000,21.7,21.87,21.57,21.79,2048984,0
+URBN.US,D,20170912,000000,21.9,22.7,21.85,22.46,3280285,0
+URBN.US,D,20170913,000000,22.51,23.65,22.5,23.54,5814902,0
+URBN.US,D,20170914,000000,23.32,23.32,22.675,22.77,2716401,0
+URBN.US,D,20170915,000000,22.94,23.04,22.55,22.76,3432092,0
+URBN.US,D,20170918,000000,22.82,23.11,22.52,22.68,1919713,0
+URBN.US,D,20170919,000000,22.76,23.12,22.605,23.09,2322523,0
+URBN.US,D,20170920,000000,23.06,23.495,22.65,23.38,1934843,0
+URBN.US,D,20170921,000000,23.51,23.55,22.69,22.74,2257744,0
+URBN.US,D,20170922,000000,22.82,22.96,22.54,22.87,2166036,0
+URBN.US,D,20170925,000000,23.04,23.74,22.71,23.43,3033916,0
+URBN.US,D,20170926,000000,23.48,23.97,23.46,23.94,2386139,0
+URBN.US,D,20170927,000000,24.03,24.64,23.81,24.43,2403480,0
+URBN.US,D,20170928,000000,24.31,24.66,23.83,23.93,2391411,0
+URBN.US,D,20170929,000000,23.99,24.02,23.74,23.9,1325540,0
+URBN.US,D,20171002,000000,23.83,24.13,23.27,23.99,2430849,0
+URBN.US,D,20171003,000000,22.99,23.44,22.65,23.11,3572471,0
+URBN.US,D,20171004,000000,23.16,23.49,22.82,23.02,2225346,0
+URBN.US,D,20171005,000000,23,23.69,22.91,23.61,1793975,0
+URBN.US,D,20171006,000000,23.47,23.91,23.08,23.13,2140411,0
+URBN.US,D,20171009,000000,23.13,23.33,22.85,22.95,1176033,0
+URBN.US,D,20171010,000000,22.98,23.46,22.95,23.19,1126491,0
+URBN.US,D,20171011,000000,23.25,23.3754,22.88,23,1007453,0
+URBN.US,D,20171012,000000,22.55,22.74,21.76,22.19,3878146,0
+URBN.US,D,20171013,000000,22.34,22.93,22.15,22.54,3495318,0
+URBN.US,D,20171016,000000,22.72,23.33,22.65,22.94,2864721,0
+URBN.US,D,20171017,000000,22.95,23.36,22.865,23.33,2930298,0
+URBN.US,D,20171018,000000,23.41,23.8999,23.3533,23.77,2251460,0
+URBN.US,D,20171019,000000,23.63,24.04,23.54,23.72,2452889,0
+URBN.US,D,20171020,000000,23.94,24.66,23.82,24.63,2374474,0
+URBN.US,D,20171023,000000,24.58,25.15,24.55,24.7,2751787,0
+URBN.US,D,20171024,000000,24.78,25.13,24.5,24.83,2262053,0
+URBN.US,D,20171025,000000,24.83,25.06,24.28,24.89,2267262,0
+URBN.US,D,20171026,000000,24.84,25.15,24.6,25.02,1396351,0
+URBN.US,D,20171027,000000,24.88,25.15,24.12,25.14,2649010,0
+URBN.US,D,20171030,000000,25.13,25.13,24.26,24.55,1849255,0
+URBN.US,D,20171031,000000,24.62,24.99,24.45,24.52,1692898,0
+URBN.US,D,20171101,000000,24.45,24.9825,24.33,24.94,2032156,0
+URBN.US,D,20171102,000000,25.18,25.32,24.75,24.85,2270069,0
+URBN.US,D,20171103,000000,24.88,25.02,24.53,24.72,1658072,0
+URBN.US,D,20171106,000000,24.77,25.22,24.74,24.98,2170106,0
+URBN.US,D,20171107,000000,24.89,24.99,24.14,24.32,1858209,0
+URBN.US,D,20171108,000000,24.2,24.44,23.83,24.19,1592255,0
+URBN.US,D,20171109,000000,23.91,25.2,23.91,24.97,2456501,0
+URBN.US,D,20171110,000000,24.98,25.75,24.925,25.4,2252815,0
+URBN.US,D,20171113,000000,25.33,25.44,24.625,24.93,1863032,0
+URBN.US,D,20171114,000000,24.79,25.3,24.58,25.1,2242440,0
+URBN.US,D,20171115,000000,25.31,26.06,25.01,25.68,2707687,0
+URBN.US,D,20171116,000000,25.91,26.78,25.45,26.45,3482879,0
+URBN.US,D,20171117,000000,27.55,28.05,26.82,27.9,9645912,0
+URBN.US,D,20171120,000000,28.12,28.35,27.44,28.28,10403436,0
+URBN.US,D,20171121,000000,28.84,30.05,28.45,29.32,11474939,0
+URBN.US,D,20171122,000000,29.38,30.06,28.6901,29.8,3986506,0
+URBN.US,D,20171124,000000,29.95,30.51,29.82,30.16,1979537,0
+URBN.US,D,20171127,000000,30.43,31.19,30.05,30.6,3375506,0
+URBN.US,D,20171128,000000,30.55,31.645,30.33,31.57,2510129,0
+URBN.US,D,20171129,000000,31.6,32.73,31.58,32.09,4230980,0
+URBN.US,D,20171130,000000,32.1,33.21,31.005,31.11,4807393,0
+URBN.US,D,20171201,000000,31.19,31.8278,30.835,31.32,4579265,0
+URBN.US,D,20171204,000000,31.57,32.9,31.57,32.13,4303266,0
+URBN.US,D,20171205,000000,32.23,32.535,31.68,32.31,2575104,0
+URBN.US,D,20171206,000000,32.68,33.0999,32.2,32.64,3428619,0
+URBN.US,D,20171207,000000,32.65,33.2,32.275,32.53,2694066,0
+URBN.US,D,20171208,000000,32.68,33.16,32.47,33.09,2024485,0
+URBN.US,D,20171211,000000,33.12,33.33,32.14,32.27,3708994,0
+URBN.US,D,20171212,000000,32.78,34,32.275,32.38,5499117,0
+URBN.US,D,20171213,000000,32.44,32.99,32.375,32.7,2362315,0
+URBN.US,D,20171214,000000,32.8,33.1,32.02,32.32,2715459,0
+URBN.US,D,20171215,000000,32.47,33.2,32.11,32.78,4128993,0
+URBN.US,D,20171218,000000,33.12,34.68,33.12,34.5,2986978,0
+URBN.US,D,20171219,000000,34.5,34.87,33.5,34.57,2740574,0
+URBN.US,D,20171220,000000,34.58,34.98,34.1414,34.91,1761173,0
+URBN.US,D,20171221,000000,35.07,35.3,34.65,35.01,2742704,0
+URBN.US,D,20171222,000000,34.93,34.93,34.36,34.72,2475950,0
+URBN.US,D,20171226,000000,34.72,35.86,34.7,35.63,2817966,0
+URBN.US,D,20171227,000000,35.61,35.72,35.18,35.3,872797,0
+URBN.US,D,20171228,000000,35.3,35.37,34.88,35.26,978860,0
+URBN.US,D,20171229,000000,35.26,35.58,35.04,35.06,1150433,0
+URBN.US,D,20180102,000000,35.06,35.99,35.03,35.84,2572482,0
+URBN.US,D,20180103,000000,36.07,36.1,35.03,35.63,2656880,0
+URBN.US,D,20180104,000000,35.63,35.88,33.65,34.35,4570381,0
+URBN.US,D,20180105,000000,34.32,34.52,33.8,34.26,3249313,0
+URBN.US,D,20180108,000000,34.51,34.85,33.64,33.74,2709351,0
+URBN.US,D,20180109,000000,32.01,32.68,31.6,32.36,5915909,0
+URBN.US,D,20180110,000000,32.2,33.1,32.15,32.94,2726505,0
+URBN.US,D,20180111,000000,33.01,34.34,32.94,34.24,2665702,0
+URBN.US,D,20180112,000000,34.44,35.23,34,34.64,2149986,0
+URBN.US,D,20180116,000000,34.66,34.84,33.19,33.31,2399078,0
+URBN.US,D,20180117,000000,33.22,34.17,33.14,33.77,1531198,0
+URBN.US,D,20180118,000000,33.74,34.15,33.61,33.84,1224651,0
+URBN.US,D,20180119,000000,33.78,34.94,33.71,34.82,2583154,0
+URBN.US,D,20180122,000000,34.96,35.16,34.66,35.105,1604921,0
+URBN.US,D,20180123,000000,35.18,35.35,34.53,35.31,1460833,0
+URBN.US,D,20180124,000000,35.43,35.68,34.24,34.57,1755251,0
+URBN.US,D,20180125,000000,34.72,35.64,33.86,34.09,1683852,0
+URBN.US,D,20180126,000000,34.22,35.26,33.66,34.99,2121328,0
+URBN.US,D,20180129,000000,34.83,35.71,34.83,35.3,1882414,0
+URBN.US,D,20180130,000000,35.06,35.26,34.14,34.42,3429513,0
+URBN.US,D,20180131,000000,34.51,34.7,33.5,34.11,2370822,0
+URBN.US,D,20180201,000000,33.89,34.29,33.29,33.68,1903562,0
+URBN.US,D,20180202,000000,33.51,33.6,32.33,32.62,2334758,0
+URBN.US,D,20180205,000000,32.51,33.415,32.02,32.09,2698325,0
+URBN.US,D,20180206,000000,31.6,33.5,31.2,33.08,4244490,0
+URBN.US,D,20180207,000000,32.89,34.13,32.63,33.93,2073580,0
+URBN.US,D,20180208,000000,34.18,34.53,32.35,32.36,2351675,0
+URBN.US,D,20180209,000000,32.97,35.66,32.93,34.23,5069249,0
+URBN.US,D,20180212,000000,34.51,34.79,32.9,33.69,2444294,0
+URBN.US,D,20180213,000000,33.64,34.34,33.43,34.14,1472639,0
+URBN.US,D,20180214,000000,33.91,36.01,33.81,35.9,2790684,0
+URBN.US,D,20180215,000000,36,36.39,34.84,36.085,1726548,0
+URBN.US,D,20180216,000000,35.85,36.49,35.25,35.38,1332182,0
+URBN.US,D,20180220,000000,35.16,36.03,34.7,35.22,1862857,0
+URBN.US,D,20180221,000000,35.2,36.22,35.2,35.55,1524283,0
+URBN.US,D,20180222,000000,35.83,36.08,35.27,35.38,1071176,0
+URBN.US,D,20180223,000000,35.6,37.09,35.6,37.05,2303218,0
+URBN.US,D,20180226,000000,37.15,37.51,36.59,37.11,1569484,0
+URBN.US,D,20180227,000000,36.93,38.06,35.291,35.97,2550518,0
+URBN.US,D,20180228,000000,36.29,36.66,35.2,35.29,2406311,0
+URBN.US,D,20180301,000000,35.17,35.72,34.33,35.16,1788128,0
+URBN.US,D,20180302,000000,34.59,36.69,34.47,36.48,1994449,0
+URBN.US,D,20180305,000000,36.35,36.9,35.74,36.23,6718580,0
+URBN.US,D,20180306,000000,36.62,37.18,35.96,36.98,5279606,0
+URBN.US,D,20180307,000000,37.73,38.28,36.28,37.07,6331825,0
+URBN.US,D,20180308,000000,37.13,37.2,34.94,35.13,3465627,0
+URBN.US,D,20180309,000000,35.11,35.91,35.01,35.88,2237293,0
+URBN.US,D,20180312,000000,35.88,36.25,34.8601,35.06,2082834,0
+URBN.US,D,20180313,000000,35.36,35.54,34.84,35.46,2019951,0
+URBN.US,D,20180314,000000,35.67,35.83,34.785,35.3,1520568,0
+URBN.US,D,20180315,000000,35.27,35.77,35.09,35.38,1593749,0
+URBN.US,D,20180316,000000,35.54,36.38,35.15,35.93,1894928,0
+URBN.US,D,20180319,000000,35.7,36.24,35.301,35.75,1332515,0
+URBN.US,D,20180320,000000,35.7,36.65,35.45,36.38,1117397,0
+URBN.US,D,20180321,000000,36.39,36.84,36.28,36.53,709058,0
+URBN.US,D,20180322,000000,36.19,36.695,35.69,36.01,1259143,0
+URBN.US,D,20180323,000000,36.13,37.17,35.777,36.22,1697594,0
+URBN.US,D,20180326,000000,36.69,37.83,36.3,37.79,2121593,0
+URBN.US,D,20180327,000000,37.95,37.99,36.04,36.14,2004502,0
+URBN.US,D,20180328,000000,36.26,37.48,35.63,36.38,1837875,0
+URBN.US,D,20180329,000000,36.65,37.23,36,36.96,1938667,0
+URBN.US,D,20180402,000000,36.94,37.21,36.07,36.91,2475027,0
+URBN.US,D,20180403,000000,37.43,38.07,36.71,36.92,3597095,0
+URBN.US,D,20180404,000000,36.55,37.28,36.31,37.06,4173271,0
+URBN.US,D,20180405,000000,37.49,38.7,37.2,38.55,4799360,0
+URBN.US,D,20180406,000000,38.04,38.6401,37.86,38.54,5754913,0
+URBN.US,D,20180409,000000,39,39.15,37.81,37.88,1686102,0
+URBN.US,D,20180410,000000,38.26,38.81,38.12,38.58,1952812,0
+URBN.US,D,20180411,000000,38.23,38.67,38.23,38.23,2200741,0
+URBN.US,D,20180412,000000,38.32,39.32,37.96,38.98,3380243,0
+URBN.US,D,20180413,000000,39.06,39.34,38.48,38.94,2733225,0
+URBN.US,D,20180416,000000,39.46,39.79,38.8478,39.61,2051053,0
+URBN.US,D,20180417,000000,39.73,39.96,39.34,39.36,1948545,0
+URBN.US,D,20180418,000000,39.63,40.23,39.2295,39.68,1861172,0
+URBN.US,D,20180419,000000,39.64,39.98,38.94,39.44,1551796,0
+URBN.US,D,20180420,000000,39.35,39.83,38.12,38.35,1936306,0
+URBN.US,D,20180423,000000,38.83,39.13,38.3871,38.83,1323228,0
+URBN.US,D,20180424,000000,39.21,39.67,38.53,38.64,2875816,0
+URBN.US,D,20180425,000000,38.53,39.8,38.2016,39.56,1921880,0
+URBN.US,D,20180426,000000,39.59,40.25,39.21,39.98,1152401,0
+URBN.US,D,20180427,000000,40.18,40.87,39.8585,40.8,2159567,0
+URBN.US,D,20180430,000000,40.76,40.94,40.13,40.27,1683013,0
+URBN.US,D,20180501,000000,40.03,40.26,39.16,39.63,1933833,0
+URBN.US,D,20180502,000000,39.43,39.915,39.05,39.81,1286581,0
+URBN.US,D,20180503,000000,39.81,39.92,39.2,39.54,1224188,0
+URBN.US,D,20180504,000000,39.36,39.48,38.61,38.71,2175042,0
+URBN.US,D,20180507,000000,38.99,39.07,37.81,38.48,1500973,0
+URBN.US,D,20180508,000000,38.49,39.05,38.36,39.01,1287038,0
+URBN.US,D,20180509,000000,39.14,39.9,38.9,39.79,1390449,0
+URBN.US,D,20180510,000000,39.66,39.73,38.48,39.08,1784373,0
+URBN.US,D,20180511,000000,39.17,40.02,38.84,39.88,1341523,0
+URBN.US,D,20180514,000000,39.87,40.89,39.72,40.64,2509703,0
+URBN.US,D,20180515,000000,40.52,41.03,40.15,40.8,1606115,0
+URBN.US,D,20180516,000000,41.41,42.84,41,42.32,3399052,0
+URBN.US,D,20180517,000000,42.07,43.18,41.99,42.76,3081718,0
+URBN.US,D,20180518,000000,42.65,43.04,42.2,42.27,2448051,0
+URBN.US,D,20180521,000000,42.46,42.72,41.92,42.29,2399144,0
+URBN.US,D,20180522,000000,42.35,42.62,41.11,41.21,4025231,0
+URBN.US,D,20180523,000000,41.75,43.58,40.31,40.8,9243269,0
+URBN.US,D,20180524,000000,40.76,42.39,40.55,42.19,3428225,0
+URBN.US,D,20180525,000000,42.21,42.39,41.81,42.19,1979295,0
+URBN.US,D,20180529,000000,42.02,42.54,41.52,41.7,2852703,0
+URBN.US,D,20180530,000000,41.77,41.91,41.38,41.69,2182857,0
+URBN.US,D,20180531,000000,41.67,42.07,41.42,41.54,2408903,0
+URBN.US,D,20180601,000000,41.82,42.96,41.55,42.8,2055519,0
+URBN.US,D,20180604,000000,42.84,44.23,42.81,44.21,1928405,0
+URBN.US,D,20180605,000000,44.25,46.5091,44.05,46.42,3529124,0
+URBN.US,D,20180606,000000,46.52,46.91,45.75,46.81,2311696,0
+URBN.US,D,20180607,000000,46.8,47.22,46.36,46.4,2742505,0
+URBN.US,D,20180608,000000,46.27,46.46,45.91,46.42,2026348,0
+URBN.US,D,20180611,000000,46.63,47.38,46.37,47.02,2546246,0
+URBN.US,D,20180612,000000,48,48.095,46.61,47.9,3060756,0
+URBN.US,D,20180613,000000,48.06,48.24,46.74,46.89,1810610,0
+URBN.US,D,20180614,000000,46.92,47,45.44,45.99,1967889,0
+URBN.US,D,20180615,000000,45.84,46.36,45.56,45.75,2652183,0
+URBN.US,D,20180618,000000,45.5,45.95,45.26,45.52,2432114,0
+URBN.US,D,20180619,000000,45.06,45.52,44.6,45.34,1829140,0
+URBN.US,D,20180620,000000,45.55,46.44,44.95,46.32,2721379,0
+URBN.US,D,20180621,000000,46.44,46.92,46.29,46.65,1314284,0
+URBN.US,D,20180622,000000,46.8,46.86,45.24,46.05,4864180,0
+URBN.US,D,20180625,000000,45.75,46.46,44.9,45.22,2942677,0
+URBN.US,D,20180626,000000,45.33,46.44,45.25,46.27,1944735,0
+URBN.US,D,20180627,000000,46.46,47.07,45.5,45.55,1321199,0
+URBN.US,D,20180628,000000,45.46,46.24,45.41,46.01,1276560,0
+URBN.US,D,20180629,000000,46.37,46.64,44.49,44.55,2108804,0
+URBN.US,D,20180702,000000,44.39,45.14,43.89,45.1,3155333,0
+URBN.US,D,20180703,000000,45.47,46.49,45.09,46.4,1055941,0
+URBN.US,D,20180705,000000,46.58,46.58,45.515,45.76,1273265,0
+URBN.US,D,20180706,000000,45.56,46.5,45.16,46.26,775881,0
+URBN.US,D,20180709,000000,46.48,46.75,45.29,45.8,1453159,0
+URBN.US,D,20180710,000000,45.21,46.05,45.01,45.82,1625416,0
+URBN.US,D,20180711,000000,45.29,45.645,44.62,45.4,718692,0
+URBN.US,D,20180712,000000,45.43,45.43,43.3831,44.29,2082441,0
+URBN.US,D,20180713,000000,44.22,45.45,44.22,44.56,1530710,0
+URBN.US,D,20180716,000000,44.51,45,43.99,44.48,1293972,0
+URBN.US,D,20180717,000000,44.49,46.04,43.81,45.92,1550691,0
+URBN.US,D,20180718,000000,46.09,46.54,45.69,46.44,1187043,0
+URBN.US,D,20180719,000000,46.31,47.15,46.18,46.98,983600,0
+URBN.US,D,20180720,000000,46.99,47.35,45.97,45.99,939757,0
+URBN.US,D,20180723,000000,46.09,46.97,46.05,46.46,939593,0
+URBN.US,D,20180724,000000,46.95,47.33,45.12,45.17,1521126,0
+URBN.US,D,20180725,000000,45.08,46.22,45.08,45.84,1000726,0
+URBN.US,D,20180726,000000,45.79,46.94,45.34,45.92,912984,0
+URBN.US,D,20180727,000000,45.92,46.03,43.62,43.73,1300353,0
+URBN.US,D,20180730,000000,43.72,44.7798,43.64,43.95,1537316,0
+URBN.US,D,20180731,000000,44.16,44.96,43.97,44.4,1328212,0
+URBN.US,D,20180801,000000,44.42,44.73,43.44,43.69,1441727,0
+URBN.US,D,20180802,000000,43.52,44.93,43.52,44.77,1950761,0
+URBN.US,D,20180803,000000,44.77,45.98,44.62,44.71,1584593,0
+URBN.US,D,20180806,000000,44.68,46.065,44.56,46,1404360,0
+URBN.US,D,20180807,000000,46.29,46.6,45.75,46.49,1470859,0
+URBN.US,D,20180808,000000,46.51,47,45.92,46.71,1168178,0
+URBN.US,D,20180809,000000,46.78,47.67,46.51,47.54,1016195,0
+URBN.US,D,20180810,000000,47.61,48.94,47.09,48.28,1713936,0
+URBN.US,D,20180813,000000,48.72,49,47.02,47.4,2022321,0
+URBN.US,D,20180814,000000,46.46,48.83,46.42,48.74,2650236,0
+URBN.US,D,20180815,000000,48.22,48.22,44.96,45.33,2035283,0
+URBN.US,D,20180816,000000,45.64,46.17,44.8,45.57,1595101,0
+URBN.US,D,20180817,000000,45.66,46.71,45.52,46.62,1637956,0
+URBN.US,D,20180820,000000,46.93,47.7,46.37,47.51,2778297,0
+URBN.US,D,20180821,000000,48.15,48.4,47.05,47.74,5028806,0
+URBN.US,D,20180822,000000,50.39,52.5,44.91,45.48,15350432,0
+URBN.US,D,20180823,000000,45.62,47.33,45.51,47.17,5077445,0
+URBN.US,D,20180824,000000,46.75,47.0314,45.28,45.6,3289918,0
+URBN.US,D,20180827,000000,45.68,45.8465,44.78,44.97,2277173,0
+URBN.US,D,20180828,000000,45.08,45.69,44.15,45.41,3803904,0
+URBN.US,D,20180829,000000,45.39,45.45,44.05,45.38,3030711,0
+URBN.US,D,20180830,000000,44.69,45.8317,44.35,45.35,1793766,0
+URBN.US,D,20180831,000000,45.4,46.57,45.0801,46.48,2318098,0
+URBN.US,D,20180904,000000,46.45,48.48,46.45,48.26,3021744,0
+URBN.US,D,20180905,000000,48.32,48.74,47.12,47.74,2399690,0
+URBN.US,D,20180906,000000,48.05,48.08,43.115,43.54,4232827,0
+URBN.US,D,20180907,000000,43.52,44.68,43.38,43.46,2341739,0
+URBN.US,D,20180910,000000,43.71,44.265,43.285,43.96,1863852,0
+URBN.US,D,20180911,000000,43.98,45.235,43.96,44.73,2685972,0
+URBN.US,D,20180912,000000,44.16,44.99,43.65,44.25,2082249,0
+URBN.US,D,20180913,000000,44.42,44.64,44.14,44.25,1502218,0
+URBN.US,D,20180914,000000,44.19,44.42,42.2099,42.53,2699292,0
+URBN.US,D,20180917,000000,42.5,42.5,41.055,41.11,2183320,0
+URBN.US,D,20180918,000000,41.1,41.96,41.1,41.58,1683462,0
+URBN.US,D,20180919,000000,41.66,42.2,41.36,41.89,1571407,0
+URBN.US,D,20180920,000000,41.76,42.5,41.19,42.05,1821829,0
+URBN.US,D,20180921,000000,42.22,42.22,40.55,40.72,3167024,0
+URBN.US,D,20180924,000000,40.5,41.18,39.981,40.37,2591629,0
+URBN.US,D,20180925,000000,40.69,41.15,39.84,40.08,2093519,0
+URBN.US,D,20180926,000000,40.22,42.14,40.11,41.62,3767643,0
+URBN.US,D,20180927,000000,41.59,41.79,41.041,41.58,1795179,0
+URBN.US,D,20180928,000000,41.51,42.28,40.75,40.9,1627889,0
+URBN.US,D,20181001,000000,40.99,41.05,39.89,40.04,2625012,0
+URBN.US,D,20181002,000000,40.62,41.24,39.31,39.97,3723444,0
+URBN.US,D,20181003,000000,40.13,40.79,39.42,40.61,2698586,0
+URBN.US,D,20181004,000000,40.52,40.5607,39.14,39.74,1876465,0
+URBN.US,D,20181005,000000,39.77,40.46,39.57,40.1,1781154,0
+URBN.US,D,20181008,000000,39.81,40,38.79,39.56,1499369,0
+URBN.US,D,20181009,000000,39.55,40.68,39.53,39.88,1782850,0
+URBN.US,D,20181010,000000,39.75,40.17,38.88,38.95,1863135,0
+URBN.US,D,20181011,000000,38.26,39.51,37.75,38.07,2651207,0
+URBN.US,D,20181012,000000,38.91,39.5,38.11,38.59,1916560,0
+URBN.US,D,20181015,000000,38.46,39.05,37.7,38.22,2237283,0
+URBN.US,D,20181016,000000,38.4,38.5,37.39,37.83,2495843,0
+URBN.US,D,20181017,000000,37.83,38,37.025,37.88,1905786,0
+URBN.US,D,20181018,000000,37.71,38,36.66,36.87,2291514,0
+URBN.US,D,20181019,000000,37.09,37.1,35.79,36.14,4002229,0
+URBN.US,D,20181022,000000,36.47,37.74,36.24,37.45,1690684,0
+URBN.US,D,20181023,000000,37.09,37.7,35.91,37.49,1761240,0
+URBN.US,D,20181024,000000,37.43,38.27,37.1,37.5,2685121,0
+URBN.US,D,20181025,000000,37.65,38.45,37.28,37.77,1852751,0
+URBN.US,D,20181026,000000,37.39,38.69,36.72,38.6,2957544,0
+URBN.US,D,20181029,000000,39.04,39.97,38.5,38.95,2856591,0
+URBN.US,D,20181030,000000,38.88,40.535,38.61,40.3,2229093,0
+URBN.US,D,20181031,000000,40.57,41.01,39.08,39.46,2935992,0
+URBN.US,D,20181101,000000,39.4,40.255,38.52,40.07,2494886,0
+URBN.US,D,20181102,000000,40.44,40.97,39.32,39.93,1724932,0
+URBN.US,D,20181105,000000,39.9,40.51,39.4,40.29,1826333,0
+URBN.US,D,20181106,000000,40.18,40.58,39.65,40.35,1345872,0
+URBN.US,D,20181107,000000,40.36,40.865,38.88,40.68,1677569,0
+URBN.US,D,20181108,000000,40.85,41.77,40.49,41.36,2141818,0
+URBN.US,D,20181109,000000,41.06,41.52,40.16,40.44,2111280,0
+URBN.US,D,20181112,000000,40.38,40.98,39.51,39.87,1803231,0
+URBN.US,D,20181113,000000,39.93,40.1,38.94,39.27,1800731,0
+URBN.US,D,20181114,000000,39.6,40.05,37.87,38.23,2270231,0
+URBN.US,D,20181115,000000,37.74,38.66,36.76,37.98,3215778,0
+URBN.US,D,20181116,000000,37.42,37.83,36.46,37.04,3878802,0
+URBN.US,D,20181119,000000,37.09,37.16,34.85,35.61,5800337,0
+URBN.US,D,20181120,000000,35.45,37.8,33.59,36.58,6678756,0
+URBN.US,D,20181121,000000,37.2,37.66,36.87,37.4,2467981,0
+URBN.US,D,20181123,000000,37.32,37.35,36.12,36.16,1428822,0
+URBN.US,D,20181126,000000,36.61,37.07,35.95,36.9,2273817,0
+URBN.US,D,20181127,000000,36.89,37.42,36.57,37.15,1850886,0
+URBN.US,D,20181128,000000,37.1,38.005,36.675,37.97,1260038,0
+URBN.US,D,20181129,000000,38.17,38.58,36.77,37.08,2173663,0
+URBN.US,D,20181130,000000,36.96,38.26,36.96,38.09,2424734,0
+URBN.US,D,20181203,000000,38.63,39.54,38.15,39.31,2804922,0
+URBN.US,D,20181204,000000,39.31,39.46,37.4,37.5,2460853,0
+URBN.US,D,20181206,000000,37,38.485,36.4205,37.84,2484364,0
+URBN.US,D,20181207,000000,37.6,38.59,36.53,37.04,4672897,0
+URBN.US,D,20181210,000000,36.89,37.8,36.16,37.68,4111575,0
+URBN.US,D,20181211,000000,38.32,38.39,34.3,35.15,5310097,0
+URBN.US,D,20181212,000000,35.37,35.86,34.929,35.2,2998784,0
+URBN.US,D,20181213,000000,35.3,35.58,33.575,33.61,2379372,0
+URBN.US,D,20181214,000000,33.37,34.18,32.865,33.22,2520429,0
+URBN.US,D,20181217,000000,33,33.77,32.73,33.4,2836590,0
+URBN.US,D,20181218,000000,33.81,34.41,33.25,33.74,2581342,0
+URBN.US,D,20181219,000000,33.97,34.0609,32.8,33.06,1783305,0
+URBN.US,D,20181220,000000,32.91,33.39,32.39,32.77,1508031,0
+URBN.US,D,20181221,000000,32.89,33.18,31.77,31.88,4467818,0
+URBN.US,D,20181224,000000,31.58,32.49,31.58,31.73,798961,0
+URBN.US,D,20181226,000000,32.08,34.13,32.08,34.06,1973931,0
+URBN.US,D,20181227,000000,33.51,33.72,32.44,33.64,1735607,0
+URBN.US,D,20181228,000000,33.9,34.21,33.09,33.38,1329321,0
+URBN.US,D,20181231,000000,33.45,33.93,32.93,33.2,1769275,0
+URBN.US,D,20190102,000000,32.51,33.82,32.51,33.19,2399681,0
+URBN.US,D,20190103,000000,32.97,33.08,31.95,32.54,1702826,0
+URBN.US,D,20190104,000000,32.83,33.42,32.14,32.29,3325824,0
+URBN.US,D,20190107,000000,32.22,33.29,31.89,32.51,3288250,0
+URBN.US,D,20190108,000000,32.84,32.86,31.51,32.74,3630407,0
+URBN.US,D,20190109,000000,34.25,34.83,33.0796,33.71,3370244,0
+URBN.US,D,20190110,000000,32,32.58,31.69,32.56,4271808,0
+URBN.US,D,20190111,000000,31.88,33.32,31.75,32.62,4569196,0
+URBN.US,D,20190114,000000,32.29,33.53,32.14,32.27,2224253,0
+URBN.US,D,20190115,000000,32.09,32.29,31.74,31.95,3242967,0
+URBN.US,D,20190116,000000,31.87,32.17,31.71,31.93,2399287,0
+URBN.US,D,20190117,000000,31.84,32.36,31.65,31.92,2304469,0
+URBN.US,D,20190118,000000,32.17,32.74,31.9373,32.55,1863279,0
+URBN.US,D,20190122,000000,32.24,32.525,31.79,31.99,1998422,0
+URBN.US,D,20190123,000000,32.12,32.38,31.48,32.02,1465550,0
+URBN.US,D,20190124,000000,32.04,32.04,31.19,31.49,1660942,0
+URBN.US,D,20190125,000000,31.68,32.41,31.5908,32.24,2803830,0
+URBN.US,D,20190128,000000,32.02,32.82,31.59,32.52,2558491,0
+URBN.US,D,20190129,000000,32.31,32.335,31.83,32.03,1449777,0
+URBN.US,D,20190130,000000,32.29,32.56,31.71,32.23,1222752,0
+URBN.US,D,20190131,000000,32.19,32.51,31.9,32.3,1771714,0
+URBN.US,D,20190201,000000,32.29,32.48,31.15,31.26,2144503,0
+URBN.US,D,20190204,000000,31.27,31.6,30.74,31.6,1972252,0
+URBN.US,D,20190205,000000,31.74,31.97,31.24,31.52,3086487,0
+URBN.US,D,20190206,000000,31.47,31.57,30.815,31.12,3032820,0
+URBN.US,D,20190207,000000,30.99,31.56,30.81,31.54,2297400,0
+URBN.US,D,20190208,000000,31.24,31.82,30.54,30.9,3983037,0
+URBN.US,D,20190211,000000,30.95,31.2939,30.64,31.15,1608952,0
+URBN.US,D,20190212,000000,31.32,31.84,31.22,31.36,1354559,0
+URBN.US,D,20190213,000000,31.37,31.47,30.37,30.8,1760412,0
+URBN.US,D,20190214,000000,30.45,30.9298,30.15,30.29,1949006,0
+URBN.US,D,20190215,000000,30.43,30.89,30.19,30.23,1914607,0
+URBN.US,D,20190219,000000,30.32,30.32,29.865,30.19,1780656,0
+URBN.US,D,20190220,000000,30.02,30.64,29.93,30.18,1922813,0
+URBN.US,D,20190221,000000,30.18,30.5,29.915,30.02,1908730,0
+URBN.US,D,20190222,000000,30.01,30.33,29.84,30.29,1610294,0
+URBN.US,D,20190225,000000,30.53,30.9,30.265,30.31,1571567,0
+URBN.US,D,20190226,000000,30.32,30.7,30.135,30.19,1076680,0
+URBN.US,D,20190227,000000,30.15,31,30.15,30.86,2350068,0
+URBN.US,D,20190228,000000,30.87,31.11,30.34,30.85,2440975,0
+URBN.US,D,20190301,000000,31.31,31.8696,30.965,31.13,2777981,0
+URBN.US,D,20190304,000000,31.2,31.2697,30.13,30.2,2861166,0
+URBN.US,D,20190305,000000,30.59,30.74,30.02,30.35,8380966,0
+URBN.US,D,20190306,000000,30.72,31.84,30.06,30.32,8656592,0
+URBN.US,D,20190307,000000,30.07,30.25,29.3,29.62,3607835,0
+URBN.US,D,20190308,000000,29.3,29.4631,28.815,29.14,5532263,0
+URBN.US,D,20190311,000000,29.31,30.1,28.95,29.92,2966573,0
+URBN.US,D,20190312,000000,29.84,29.95,29.4,29.74,1827359,0
+URBN.US,D,20190313,000000,29.74,29.9,29.21,29.35,1845817,0
+URBN.US,D,20190314,000000,29.18,29.29,28.59,28.86,2045344,0
+URBN.US,D,20190315,000000,28.89,28.97,28.51,28.61,2412649,0
+URBN.US,D,20190318,000000,28.74,29.18,28.65,29.11,2128169,0
+URBN.US,D,20190319,000000,29.23,29.94,28.91,29.59,3277154,0
+URBN.US,D,20190320,000000,29.56,29.58,28.57,28.59,2504691,0
+URBN.US,D,20190321,000000,28.58,28.6062,28.02,28.09,2129260,0
+URBN.US,D,20190322,000000,28,28.19,27.82,27.92,2449709,0
+URBN.US,D,20190325,000000,27.78,28.455,27.6,27.98,2125597,0
+URBN.US,D,20190326,000000,27.92,28.36,27.91,28.03,1645134,0
+URBN.US,D,20190327,000000,28.09,28.94,27.98,28.85,1926649,0
+URBN.US,D,20190328,000000,29.05,29.4,28.98,29.27,1967057,0
+URBN.US,D,20190329,000000,29.37,29.84,29.04,29.64,2362965,0
+URBN.US,D,20190401,000000,29.78,30.6,29.59,30.54,2897549,0
+URBN.US,D,20190402,000000,30.48,30.87,30.17,30.66,3598135,0
+URBN.US,D,20190403,000000,31.36,31.99,31.11,31.77,3561239,0
+URBN.US,D,20190404,000000,31.75,33.45,31.75,33.41,3418642,0
+URBN.US,D,20190405,000000,33.6,34.245,33.46,33.95,4411879,0
+URBN.US,D,20190408,000000,34,34.1,33.54,33.59,5186435,0
+URBN.US,D,20190409,000000,33.5,33.62,32.7,33.42,3822562,0
+URBN.US,D,20190410,000000,33.42,33.8,33.15,33.47,3071263,0
+URBN.US,D,20190411,000000,33.56,33.59,31.88,32.33,6337423,0
+URBN.US,D,20190412,000000,32.42,32.55,31.225,31.55,2901976,0
+URBN.US,D,20190415,000000,31.6,32.15,31.225,31.52,4943366,0
+URBN.US,D,20190416,000000,31.64,31.82,30.03,30.43,3905355,0
+URBN.US,D,20190417,000000,30.53,30.65,30.17,30.63,3143854,0
+URBN.US,D,20190418,000000,30.64,31.345,30.44,30.93,2548355,0
+URBN.US,D,20190422,000000,30.77,30.89,28.855,29.08,4046125,0
+URBN.US,D,20190423,000000,28.64,29.34,28.5,29.31,2741682,0
+URBN.US,D,20190424,000000,29.41,29.89,29.31,29.82,2654153,0
+URBN.US,D,20190425,000000,29.9,30.3,29.6,29.62,2868230,0
+URBN.US,D,20190426,000000,29.62,29.62,29.045,29.32,2315965,0
+URBN.US,D,20190429,000000,29.28,29.94,29.28,29.83,2317786,0
+URBN.US,D,20190430,000000,29.76,30.05,29.38,29.73,2048529,0
+URBN.US,D,20190501,000000,29.83,29.94,29.62,29.7,2063635,0
+URBN.US,D,20190502,000000,29.71,30.23,29.44,30.1,1629845,0
+URBN.US,D,20190503,000000,30.16,30.34,29.61,30.01,1911983,0
+URBN.US,D,20190506,000000,29.51,29.73,29.09,29.6,2168945,0
+URBN.US,D,20190507,000000,29.43,29.56,28.155,28.28,2952215,0
+URBN.US,D,20190508,000000,28.21,28.615,28.14,28.34,2001450,0
+URBN.US,D,20190509,000000,28.14,28.535,27.98,28.25,1578737,0
+URBN.US,D,20190510,000000,28.26,28.26,27.55,28.05,2062487,0
+URBN.US,D,20190513,000000,27.53,27.73,26.66,26.81,2936634,0
+URBN.US,D,20190514,000000,26.83,26.99,26.34,26.73,2731305,0
+URBN.US,D,20190515,000000,26.47,26.795,25.96,26.51,2710234,0
+URBN.US,D,20190516,000000,26.66,27.44,26.55,26.79,3349179,0
+URBN.US,D,20190517,000000,26.46,27.245,26.0052,26.98,3100220,0
+URBN.US,D,20190520,000000,26.68,27.04,26.58,26.95,2733347,0
+URBN.US,D,20190521,000000,27.02,27.255,26.38,27,5054951,0
+URBN.US,D,20190522,000000,25.83,25.84,24.06,24.34,10043431,0
+URBN.US,D,20190523,000000,24.05,24.98,23.65,23.84,5292300,0
+URBN.US,D,20190524,000000,24.04,24.53,23.73,24.43,3506975,0
+URBN.US,D,20190528,000000,24.49,24.97,23.98,23.98,4466271,0
+URBN.US,D,20190529,000000,23.45,23.87,23.29,23.56,4427896,0
+URBN.US,D,20190530,000000,23.5,23.74,22.61,22.67,3884420,0
+URBN.US,D,20190531,000000,22.44,22.75,22.19,22.47,4021103,0
+URBN.US,D,20190603,000000,22.36,23.11,22.3,22.83,3498574,0
+URBN.US,D,20190604,000000,23.07,23.81,23.07,23.74,2923773,0
+URBN.US,D,20190605,000000,23.95,24.28,23.495,23.75,3167252,0
+URBN.US,D,20190606,000000,24,24.22,22.825,23.22,2959495,0
+URBN.US,D,20190607,000000,23.37,23.76,23.09,23.33,3365874,0
+URBN.US,D,20190610,000000,23.58,23.83,22.9,23.05,2645586,0
+URBN.US,D,20190611,000000,23.25,23.32,22.91,22.97,3027947,0
+URBN.US,D,20190612,000000,22.98,23.05,22.575,22.78,2289306,0
+URBN.US,D,20190613,000000,22.76,23.17,22.61,23.16,1647217,0
+URBN.US,D,20190614,000000,23.17,23.91,23.11,23.85,2748083,0
+URBN.US,D,20190617,000000,23.88,24.17,23.31,24.06,3715791,0
+URBN.US,D,20190618,000000,24.05,24.715,23.65,23.76,2711293,0
+URBN.US,D,20190619,000000,23.88,23.88,23.21,23.46,2960335,0
+URBN.US,D,20190620,000000,23.65,23.69,23.04,23.44,2183007,0
+URBN.US,D,20190621,000000,23.4,23.78,23.03,23.53,3450180,0
+URBN.US,D,20190624,000000,23.46,23.85,23.13,23.17,2327172,0
+URBN.US,D,20190625,000000,23.15,23.17,22.7,23.11,2264524,0
+URBN.US,D,20190626,000000,23.26,23.51,22.88,22.91,2042471,0
+URBN.US,D,20190627,000000,23.06,23.195,22.85,23.14,1416472,0
+URBN.US,D,20190628,000000,23.1,23.3,22.72,22.75,3846060,0
+URBN.US,D,20190701,000000,23.11,23.45,22.46,22.79,2643792,0
+URBN.US,D,20190702,000000,22.74,22.81,22.41,22.64,2625888,0
+URBN.US,D,20190703,000000,22.74,22.985,22.42,22.96,1331731,0
+URBN.US,D,20190705,000000,22.89,23.655,22.83,23.6,2236167,0
+URBN.US,D,20190708,000000,23.58,24.23,23.39,24.2,3916067,0
+URBN.US,D,20190709,000000,24.01,24.3,23.4,23.46,5300707,0
+URBN.US,D,20190710,000000,23.52,23.57,23.08,23.28,1749619,0
+URBN.US,D,20190711,000000,23.34,23.52,22.96,23.38,1449291,0
+URBN.US,D,20190712,000000,23.4,24.25,23.4,24,1435137,0
+URBN.US,D,20190715,000000,24.06,24.32,23.345,23.55,2199554,0
+URBN.US,D,20190716,000000,23.59,23.87,23.39,23.82,1567035,0
+URBN.US,D,20190717,000000,23.63,23.81,22.975,23.27,1855444,0
+URBN.US,D,20190718,000000,23.25,23.31,22.71,22.74,1534633,0
+URBN.US,D,20190719,000000,22.77,23.03,22.48,22.77,2224060,0
+URBN.US,D,20190722,000000,22.75,23.08,22.29,22.4,1799120,0
+URBN.US,D,20190723,000000,22.46,22.75,22.14,22.39,1888912,0
+URBN.US,D,20190724,000000,22.4,23.06,22.4,23.05,1891889,0
+URBN.US,D,20190725,000000,23.01,23.29,22.985,23.07,1146816,0
+URBN.US,D,20190726,000000,23.16,23.45,22.79,23.3,1127715,0
+URBN.US,D,20190729,000000,23.27,23.555,22.82,23.43,1307667,0
+URBN.US,D,20190730,000000,23.39,23.56,22.855,23.55,1821390,0
+URBN.US,D,20190731,000000,23.63,24.05,23.505,23.81,3091011,0
+URBN.US,D,20190801,000000,23.8,24.02,21.54,22.01,2625324,0
+URBN.US,D,20190802,000000,21.97,22.45,21.85,21.9,2107026,0
+URBN.US,D,20190805,000000,21.55,21.635,21.105,21.36,3449666,0
+URBN.US,D,20190806,000000,21.44,22.06,21.23,22,2396503,0
+URBN.US,D,20190807,000000,21.7,22.32,21.65,22.06,3045922,0
+URBN.US,D,20190808,000000,22.13,22.34,21.57,21.99,1966610,0
+URBN.US,D,20190809,000000,21.89,21.975,21.08,21.09,1353625,0
+URBN.US,D,20190812,000000,20.67,21.11,20.64,20.92,2698265,0
+URBN.US,D,20190813,000000,20.78,22.58,20.65,21.87,2715965,0
+URBN.US,D,20190814,000000,21.08,21.08,20.17,20.25,3690158,0
+URBN.US,D,20190815,000000,19.955,20.46,19.63,19.86,4223645,0
+URBN.US,D,20190816,000000,19.99,20.7,19.8706,20.51,2019245,0
+URBN.US,D,20190819,000000,20.7,21.02,20.58,20.85,3098307,0
+URBN.US,D,20190820,000000,20.9,21.22,20.67,20.91,7807842,0
+URBN.US,D,20190821,000000,21.08,22.77,20.8,22.36,11533565,0
+URBN.US,D,20190822,000000,22.68,23.96,22.43,23.89,6236874,0
+URBN.US,D,20190823,000000,23.56,23.71,22.61,22.68,5370834,0
+URBN.US,D,20190826,000000,22.95,23.07,22.17,22.46,2440838,0
+URBN.US,D,20190827,000000,22.62,22.72,22.21,22.39,2114168,0
+URBN.US,D,20190828,000000,22.27,23.64,22.11,23.55,3634235,0
+URBN.US,D,20190829,000000,23.8,24.09,23.19,23.44,2800531,0
+URBN.US,D,20190830,000000,23.71,23.93,23.33,23.41,1676727,0
+URBN.US,D,20190903,000000,23.14,23.41,22.35,22.6,3152864,0
+URBN.US,D,20190904,000000,22.79,22.8,22.175,22.68,2291343,0
+URBN.US,D,20190905,000000,23.14,24.82,23.09,24.73,4639864,0
+URBN.US,D,20190906,000000,24.85,24.95,23.73,23.86,4140699,0
+URBN.US,D,20190909,000000,24.07,24.96,23.68,24.89,3221916,0
+URBN.US,D,20190910,000000,24.91,25.73,24.75,25.69,3427767,0
+URBN.US,D,20190911,000000,25.69,26.545,24.94,26.48,4291592,0
+URBN.US,D,20190912,000000,26.35,26.58,25.75,26.34,3005679,0
+URBN.US,D,20190913,000000,26.99,27.32,26.26,26.75,3166702,0
+URBN.US,D,20190916,000000,26.31,26.49,25.37,25.74,3112054,0
+URBN.US,D,20190917,000000,25.56,25.58,24.56,24.75,2591449,0
+URBN.US,D,20190918,000000,24.72,24.81,23.76,23.84,2838126,0
+URBN.US,D,20190919,000000,23.91,24.3,23.66,23.92,2464281,0
+URBN.US,D,20190920,000000,23.94,24.69,23.86,24.21,2994135,0
+URBN.US,D,20190923,000000,24.16,24.77,23.76,24.55,3064317,0
+URBN.US,D,20190924,000000,24.69,24.87,23.95,24.29,1655554,0
+URBN.US,D,20190925,000000,24.33,25.26,24.03,24.835,2010341,0
+URBN.US,D,20190926,000000,24.8,25.045,24.48,24.93,1227906,0
+URBN.US,D,20190927,000000,25.21,26.34,24.8327,26.2,4023522,0
+URBN.US,D,20190930,000000,27.18,28.13,26.92,28.09,4896321,0
+URBN.US,D,20191001,000000,28.26,28.53,27.89,28.18,3618808,0
+URBN.US,D,20191002,000000,28.11,28.32,27.48,27.495,2907269,0
+URBN.US,D,20191003,000000,27.28,28.3764,26.77,28.22,3145116,0
+URBN.US,D,20191004,000000,28.21,28.41,27.0975,27.315,3660830,0
+URBN.US,D,20191007,000000,27.49,27.68,27.11,27.24,2299081,0
+URBN.US,D,20191008,000000,26.93,26.95,26.345,26.37,2274321,0
+URBN.US,D,20191009,000000,26.66,26.89,26.34,26.81,1892156,0
+URBN.US,D,20191010,000000,26.8,27.21,26.47,26.99,2063737,0
+URBN.US,D,20191011,000000,27.38,28.13,27.29,27.78,2584426,0
+URBN.US,D,20191014,000000,27.57,27.72,26.41,26.44,2171765,0
+URBN.US,D,20191015,000000,26.44,27.12,25.91,26.765,1985277,0
+URBN.US,D,20191016,000000,26.86,27.18,26.625,27.115,1515337,0
+URBN.US,D,20191017,000000,27.41,27.815,27.11,27.58,1148768,0
+URBN.US,D,20191018,000000,27.04,27.97,26.97,27.685,1933254,0
+URBN.US,D,20191021,000000,28.03,28.51,27.76,27.78,2320300,0
+URBN.US,D,20191022,000000,27.98,28.835,27.88,28.79,3010495,0
+URBN.US,D,20191023,000000,28.66,29.11,28.25,28.94,1772525,0
+URBN.US,D,20191024,000000,28.96,28.96,28.34,28.84,1322475,0
+URBN.US,D,20191025,000000,28.72,29.8,28.7,29.45,2586853,0
+URBN.US,D,20191028,000000,29.72,30.15,29.29,30,3129828,0
+URBN.US,D,20191029,000000,29.87,30.19,29.35,29.37,2352795,0
+URBN.US,D,20191030,000000,29.4,29.71,28.85,29.06,1857092,0
+URBN.US,D,20191031,000000,29.07,29.13,28.31,28.7,2016000,0
+URBN.US,D,20191101,000000,28.96,29.65,28.88,29.61,2250017,0
+URBN.US,D,20191104,000000,29.79,29.94,29.175,29.81,2093253,0
+URBN.US,D,20191105,000000,30,30.535,29.9,30.27,2484804,0
+URBN.US,D,20191106,000000,30.19,30.39,29.61,30.32,1858030,0
+URBN.US,D,20191107,000000,30.7,30.98,30.45,30.57,2655706,0
+URBN.US,D,20191108,000000,30.37,30.4,29.61,29.94,1362132,0
+URBN.US,D,20191111,000000,29.85,30.61,29.56,30.56,2029667,0
+URBN.US,D,20191112,000000,31,31.195,30.46,30.83,2012407,0
+URBN.US,D,20191113,000000,30.29,30.96,30.01,30.81,2312313,0
+URBN.US,D,20191114,000000,30.81,31.16,30.375,30.73,2091718,0
+URBN.US,D,20191115,000000,31.1,31.41,30.45,31.06,2197654,0
+URBN.US,D,20191118,000000,31.13,31.14,30.03,30.16,3807487,0
+URBN.US,D,20191119,000000,29.28,29.47,28.4,28.79,8729709,0
+URBN.US,D,20191120,000000,24.54,25.28,23.97,24.405,16293471,0
+URBN.US,D,20191121,000000,24.35,25.4,24.257,25.1,5335140,0
+URBN.US,D,20191122,000000,25.29,25.79,25.07,25.53,2966297,0
+URBN.US,D,20191125,000000,25.65,25.97,25.2342,25.84,3064527,0
+URBN.US,D,20191126,000000,25.9,26.31,25.59,26.16,1994141,0
+URBN.US,D,20191127,000000,26.19,26.4227,25.51,25.89,1752987,0
+URBN.US,D,20191129,000000,25.82,25.82,25.395,25.66,894667,0
+URBN.US,D,20191202,000000,25.61,25.68,25.11,25.31,2198639,0
+URBN.US,D,20191203,000000,24.82,24.825,24.295,24.31,2389910,0
+URBN.US,D,20191204,000000,24.4,25.49,24.4,25.18,2870319,0
+URBN.US,D,20191205,000000,25.29,25.73,25.29,25.37,2248331,0
+URBN.US,D,20191206,000000,25.76,26.51,25.76,26.12,2559816,0
+URBN.US,D,20191209,000000,26.08,26.955,25.81,26.71,3054831,0
+URBN.US,D,20191210,000000,26.64,27.36,26.515,27.34,1579843,0
+URBN.US,D,20191211,000000,27.07,27.165,26.21,26.59,2592126,0
+URBN.US,D,20191212,000000,26.77,27.51,26.6,27.38,1882431,0
+URBN.US,D,20191213,000000,27.38,27.38,26.45,26.75,1774960,0
+URBN.US,D,20191216,000000,26.28,27.04,26.16,26.78,2092194,0
+URBN.US,D,20191217,000000,26.7,27.47,26.53,27.41,1432576,0
+URBN.US,D,20191218,000000,27.46,28.085,27.37,28.01,1448416,0
+URBN.US,D,20191219,000000,27.99,28.33,27.575,27.69,2065906,0
+URBN.US,D,20191220,000000,27.75,28.175,27.41,27.64,3940596,0
+URBN.US,D,20191223,000000,27.81,27.84,26.9125,27.405,1918175,0
+URBN.US,D,20191224,000000,27.53,27.71,27.05,27.13,744321,0
+URBN.US,D,20191226,000000,27.22,28.21,27.22,28.14,1478719,0
+URBN.US,D,20191227,000000,28.2,28.44,27.65,27.75,964786,0
+URBN.US,D,20191230,000000,27.76,27.96,27.1,27.57,1499033,0
+URBN.US,D,20191231,000000,27.56,27.88,27.3,27.77,1310678,0
+URBN.US,D,20200102,000000,28.08,28.09,27.31,27.83,2120048,0
+URBN.US,D,20200103,000000,27.44,28.3,27.25,27.95,1804792,0
+URBN.US,D,20200106,000000,27.54,28.775,27.54,28.69,2226224,0
+URBN.US,D,20200107,000000,28.85,29.67,28.52,29.06,2286502,0
+URBN.US,D,20200108,000000,29.07,29.78,28.45,28.49,2182874,0
+URBN.US,D,20200109,000000,28.4,28.4,27.11,27.69,2748830,0
+URBN.US,D,20200110,000000,25.83,26.51,25.57,26.39,5353362,0
+URBN.US,D,20200113,000000,26.47,26.67,25.97,26.09,2302488,0
+URBN.US,D,20200114,000000,26.05,26.645,26,26.46,1453279,0
+URBN.US,D,20200115,000000,26.33,26.63,26.005,26.16,1483524,0
+URBN.US,D,20200116,000000,26.39,26.91,26.31,26.9,1250034,0
+URBN.US,D,20200117,000000,26.91,26.97,26.58,26.93,900227,0
+URBN.US,D,20200121,000000,26.9,26.9,26.09,26.41,1137719,0
+URBN.US,D,20200122,000000,26.57,26.73,26.37,26.45,934552,0
+URBN.US,D,20200123,000000,26.37,26.63,25.87,26.47,876869,0
+URBN.US,D,20200124,000000,26.6,26.645,25.97,26.22,916319,0
+URBN.US,D,20200127,000000,25.69,26.425,25.57,26.05,1095890,0
+URBN.US,D,20200128,000000,26.26,26.87,26.15,26.75,1381901,0
+URBN.US,D,20200129,000000,26.91,27.2,26.48,26.52,819963,0
+URBN.US,D,20200130,000000,26.3,26.655,26.11,26.48,684475,0
+URBN.US,D,20200131,000000,26.42,26.42,25.485,25.6,1516357,0
+URBN.US,D,20200203,000000,25.83,26.91,25.44,26.23,1379585,0
+URBN.US,D,20200204,000000,26.72,26.96,25.94,26,1447472,0
+URBN.US,D,20200205,000000,26.32,27.26,26.055,27.11,2257179,0
+URBN.US,D,20200206,000000,27.34,27.37,26.39,26.56,1363368,0
+URBN.US,D,20200207,000000,26.37,26.54,25.66,25.93,1281193,0
+URBN.US,D,20200210,000000,25.84,26.62,25.81,26.38,1021220,0
+URBN.US,D,20200211,000000,26.56,27.05,26.0962,26.94,993989,0
+URBN.US,D,20200212,000000,27.21,28.78,26.69,28.71,2208975,0
+URBN.US,D,20200213,000000,28.45,28.66,27.75,28.22,1154512,0
+URBN.US,D,20200214,000000,28.32,28.9653,28.03,28.25,907645,0
+URBN.US,D,20200218,000000,28.12,28.49,27.29,27.81,1144607,0
+URBN.US,D,20200219,000000,27.9,28.05,27.62,27.82,1019823,0
+URBN.US,D,20200220,000000,27.78,28.42,27.5,28.24,1973945,0
+URBN.US,D,20200221,000000,28.14,28.78,27.98,28.61,1232856,0
+URBN.US,D,20200224,000000,27.56,28.05,27.33,27.37,1852386,0
+URBN.US,D,20200225,000000,27.65,27.75,25.56,25.84,1767334,0
+URBN.US,D,20200226,000000,26.08,26.31,24.86,24.92,1860290,0
+URBN.US,D,20200227,000000,24.44,25.28,23.17,24.29,1942663,0
+URBN.US,D,20200228,000000,23.58,24.35,23.37,23.51,3196501,0
+URBN.US,D,20200302,000000,23.55,23.59,22.08,23.02,4907245,0
+URBN.US,D,20200303,000000,23.01,24.39,22.4,23.13,4293857,0
+URBN.US,D,20200304,000000,21.5,22.43,20.8,21.4,6350437,0
+URBN.US,D,20200305,000000,20.74,20.77,19.4301,19.73,3896501,0
+URBN.US,D,20200306,000000,19.2,20.14,18.92,19.07,2321231,0
+URBN.US,D,20200309,000000,17.76,18.35,16.65,16.66,3093672,0
+URBN.US,D,20200310,000000,16.9,17.57,16.65,17.1,2921387,0
+URBN.US,D,20200311,000000,16.71,16.99,15.51,15.84,3863794,0
+URBN.US,D,20200312,000000,14.6,14.685,13.64,14.62,3833910,0
+URBN.US,D,20200313,000000,15.49,16.39,14.815,15.68,3542141,0
+URBN.US,D,20200316,000000,14.04,14.83,13.26,13.39,2700830,0
+URBN.US,D,20200317,000000,13.49,15.07,12.34,14.92,2963116,0
+URBN.US,D,20200318,000000,14.02,15.23,13.73,15.13,3237366,0
+URBN.US,D,20200319,000000,14.87,16.23,14.02,16.12,3319771,0
+URBN.US,D,20200320,000000,16.2,16.48,14.87,15.43,3878384,0
+URBN.US,D,20200323,000000,15.71,15.75,13.5,13.85,1787202,0
+URBN.US,D,20200324,000000,14.87,16.12,14.36,15.55,2422245,0
+URBN.US,D,20200325,000000,15.65,16.535,14.9,16.01,2332977,0
+URBN.US,D,20200326,000000,16.05,16.74,15.11,15.78,2116949,0
+URBN.US,D,20200327,000000,15.1,15.52,14.29,14.56,1918200,0
+URBN.US,D,20200330,000000,14.58,15.36,14.22,14.56,1878586,0
+URBN.US,D,20200331,000000,14.47,14.92,13.9,14.24,2085777,0
+URBN.US,D,20200401,000000,13.62,13.94,12.9,13.17,1848968,0
+URBN.US,D,20200402,000000,13.1,13.81,12.84,13.08,2587776,0
+URBN.US,D,20200403,000000,13,13.33,12.28,12.77,2225009,0
+URBN.US,D,20200406,000000,13.44,15.435,13.39,15.33,2365672,0
+URBN.US,D,20200407,000000,16.28,17.89,16.215,16.68,4412052,0
+URBN.US,D,20200408,000000,16.89,17.57,16.36,17.43,2262062,0
+URBN.US,D,20200409,000000,18.09,19.17,18.05,18.66,2506089,0
+URBN.US,D,20200413,000000,18.65,18.74,17.5,17.74,1896746,0
+URBN.US,D,20200414,000000,18.31,18.755,17.91,18.45,1729821,0
+URBN.US,D,20200415,000000,17.66,17.77,16.7775,17.12,1961446,0
+URBN.US,D,20200416,000000,17.1,17.18,16.44,16.98,1426721,0
+URBN.US,D,20200417,000000,17.74,18.82,17.68,18.64,1511919,0
+URBN.US,D,20200420,000000,17.98,18.28,17.14,17.49,1728215,0
+URBN.US,D,20200421,000000,16.77,17.68,16.45,16.93,1759253,0
+URBN.US,D,20200422,000000,17.31,17.31,15.76,15.92,2774915,0
+URBN.US,D,20200423,000000,16.06,16.18,15.46,15.47,2674062,0
+URBN.US,D,20200424,000000,15.62,15.975,15.14,15.73,2266327,0
+URBN.US,D,20200427,000000,15.96,17.03,15.63,16.69,2246632,0
+URBN.US,D,20200428,000000,17.36,17.955,16.605,17.77,3051056,0
+URBN.US,D,20200429,000000,18.67,19.25,18.46,18.86,2411994,0
+URBN.US,D,20200430,000000,18.38,18.525,17.295,17.34,1881662,0
+URBN.US,D,20200501,000000,16.79,17.04,16.4,16.77,1496961,0
+URBN.US,D,20200504,000000,16.4,17.39,16.11,16.855,2260567,0
+URBN.US,D,20200505,000000,17.2,17.64,15.84,15.92,2001923,0
+URBN.US,D,20200506,000000,16.05,16.33,15.8,16.17,1580858,0
+URBN.US,D,20200507,000000,16.52,17.27,16.32,16.65,967250,0
+URBN.US,D,20200508,000000,17.19,17.84,17.01,17.72,1459390,0
+URBN.US,D,20200511,000000,17.41,17.7876,17.01,17.17,1943360,0
+URBN.US,D,20200512,000000,17.2,17.6,16.48,16.48,1147698,0
+URBN.US,D,20200513,000000,16.33,16.33,15.42,15.75,1900064,0
+URBN.US,D,20200514,000000,15.35,16.19,14.63,15.69,2608859,0
+URBN.US,D,20200515,000000,15.45,16.76,15.07,16.645,2776340,0
+URBN.US,D,20200518,000000,17.82,18.89,17.82,18.78,4137468,0
+URBN.US,D,20200519,000000,18.67,18.84,17.87,17.93,5319894,0
+URBN.US,D,20200520,000000,17.3,17.43,16.01,16.54,9924288,0
+URBN.US,D,20200521,000000,16.54,18.12,16.48,17.63,3424719,0
+URBN.US,D,20200522,000000,17.8,18.07,16.89,17.17,2174931,0
+URBN.US,D,20200526,000000,17.97,18.2,17.55,17.92,2697110,0
+URBN.US,D,20200527,000000,18.65,19.05,17.81,19.02,2630608,0
+URBN.US,D,20200528,000000,19.24,19.43,17.54,17.72,2598013,0
+URBN.US,D,20200529,000000,17.44,17.44,16.76,16.94,2521796,0
+URBN.US,D,20200601,000000,17.08,17.95,16.89,17.32,2285868,0
+URBN.US,D,20200602,000000,17.62,18.075,17.13,17.99,1872869,0
+URBN.US,D,20200603,000000,18.51,19.81,18.46,19.64,2184168,0
+URBN.US,D,20200604,000000,19.53,20.5,19.21,20.46,2600690,0
+URBN.US,D,20200605,000000,22.37,22.6,20.84,20.93,1548007,0
+URBN.US,D,20200608,000000,21.87,21.9,21.105,21.29,1629805,0
+URBN.US,D,20200609,000000,20.7,20.795,19.4,19.5,2362007,0
+URBN.US,D,20200610,000000,19.42,19.86,18.2,18.65,1656311,0
+URBN.US,D,20200611,000000,17.53,17.65,16.76,17.49,2366073,0
+URBN.US,D,20200612,000000,18.55,18.595,16.785,17.43,2210848,0
+URBN.US,D,20200615,000000,16.58,17.49,16.33,17.23,1971925,0
+URBN.US,D,20200616,000000,18.33,18.48,17.485,18.35,2103370,0
+URBN.US,D,20200617,000000,18.27,18.32,17.32,17.41,1624999,0
+URBN.US,D,20200618,000000,17.12,18.22,17.115,17.95,1869822,0
+URBN.US,D,20200619,000000,18.3,18.35,16.755,16.92,2468308,0
+URBN.US,D,20200622,000000,16.86,17.635,16.69,17.28,1573819,0
+URBN.US,D,20200623,000000,17.53,17.69,16.82,17.17,1635819,0
+URBN.US,D,20200624,000000,16.84,17.11,16.15,16.18,2023152,0
+URBN.US,D,20200625,000000,16,16.345,15.545,15.81,2766567,0
+URBN.US,D,20200626,000000,15.66,15.97,14.57,14.7,10622015,0
+URBN.US,D,20200629,000000,14.95,15.29,14.41,15.03,3120219,0
+URBN.US,D,20200630,000000,14.82,15.29,14.49,15.22,2619688,0
+URBN.US,D,20200701,000000,15.13,15.835,14.905,15.06,1761178,0
+URBN.US,D,20200702,000000,15.4,15.66,14.97,15.34,1803777,0
+URBN.US,D,20200706,000000,15.75,16.74,15.7,16.61,3640079,0
+URBN.US,D,20200707,000000,16.31,16.825,16.18,16.5,2795904,0
+URBN.US,D,20200708,000000,16.37,17.54,16.07,17.53,2884766,0
+URBN.US,D,20200709,000000,17.3635,17.37,16.33,16.76,2903570,0
+URBN.US,D,20200710,000000,16.7,17.15,16.41,16.495,1965794,0
+URBN.US,D,20200713,000000,16.8,16.8,16.16,16.24,1646727,0
+URBN.US,D,20200714,000000,16.18,16.18,15.655,15.96,1975850,0
+URBN.US,D,20200715,000000,16.65,17.32,16.33,17.27,2086152,0
+URBN.US,D,20200716,000000,17.06,17.55,16.84,16.89,1423399,0
+URBN.US,D,20200717,000000,16.92,16.925,16.35,16.39,1325984,0
+URBN.US,D,20200720,000000,15.58,15.72,14.9,15.26,3761849,0
+URBN.US,D,20200721,000000,15.48,16.08,15.285,16.01,1885400,0
+URBN.US,D,20200722,000000,15.77,15.94,15.35,15.91,1919545,0
+URBN.US,D,20200723,000000,15.79,16.365,15.66,16.04,1883614,0
+URBN.US,D,20200724,000000,16.06,16.27,15.36,15.42,1747261,0
+URBN.US,D,20200727,000000,15.38,15.54,14.9,15.41,2231889,0
+URBN.US,D,20200728,000000,15.45,16.02,15.45,15.74,2013252,0
+URBN.US,D,20200729,000000,15.98,17.355,15.75,17.33,3625619,0
+URBN.US,D,20200730,000000,17.05,17.16,16.11,16.25,2014500,0
+URBN.US,D,20200731,000000,16.27,16.57,15.845,16.54,1815011,0
+URBN.US,D,20200803,000000,16.69,17.775,16.4,17.61,3291850,0
+URBN.US,D,20200804,000000,17.6,18.41,17.46,18.39,2504330,0
+URBN.US,D,20200805,000000,18.83,19.03,18.23,18.97,1828897,0
+URBN.US,D,20200806,000000,19.11,19.305,18.61,19.145,2795173,0
+URBN.US,D,20200807,000000,19.07,19.43,18.84,19.31,1799805,0
+URBN.US,D,20200810,000000,19.6,19.85,18.78,19.45,3529450,0
+URBN.US,D,20200811,000000,19.97,20.34,19.355,19.42,3248111,0
+URBN.US,D,20200812,000000,19.68,19.7899,18.72,19.19,2086675,0
+URBN.US,D,20200813,000000,19.05,19.39,18.94,19.36,1472320,0
+URBN.US,D,20200814,000000,19.3,20.51,19.07,20.04,2312286,0
+URBN.US,D,20200817,000000,20.33,20.34,19.76,19.795,2183226,0
+URBN.US,D,20200818,000000,19.45,19.585,18.1,19.425,2720134,0
+URBN.US,D,20200819,000000,19.25,19.9804,19.0701,19.7,1607613,0
+URBN.US,D,20200820,000000,19.42,19.46,18.81,18.84,1650613,0
+URBN.US,D,20200821,000000,18.93,19.31,18.585,18.85,1670019,0
+URBN.US,D,20200824,000000,19.1,20.33,19.005,20.315,2493866,0
+URBN.US,D,20200825,000000,20.09,21.085,19.67,20.8,5294271,0
+URBN.US,D,20200826,000000,24.995,26.9,24.56,25.25,15627066,0
+URBN.US,D,20200827,000000,25.44,25.885,23.95,24.05,4265919,0
+URBN.US,D,20200828,000000,24,24.13,23.33,23.81,3205611,0
+URBN.US,D,20200831,000000,23.89,24.11,23.4,23.54,2447356,0
+URBN.US,D,20200901,000000,23.46,23.76,23,23.435,1817926,0
+URBN.US,D,20200902,000000,23.45,23.88,22.9,23.81,2234358,0
+URBN.US,D,20200903,000000,23.83,24.255,23.29,23.85,2292715,0
+URBN.US,D,20200904,000000,24.19,24.58,23.645,24.41,1982987,0
+URBN.US,D,20200908,000000,23.98,24.85,23.73,24.72,2206472,0
+URBN.US,D,20200909,000000,24.74,25,24.39,24.8,1991232,0
+URBN.US,D,20200910,000000,25.15,25.415,23.06,23.31,3722093,0
+URBN.US,D,20200911,000000,23.3,23.3,22.485,22.64,2879500,0
+URBN.US,D,20200914,000000,23.04,24.115,23.04,23.695,2471358,0
+URBN.US,D,20200915,000000,23.87,23.87,22.79,23.18,1856365,0
+URBN.US,D,20200916,000000,23.35,23.56,23.04,23.17,1293010,0
+URBN.US,D,20200917,000000,22.79,23.13,22.51,22.61,1192248,0
+URBN.US,D,20200918,000000,22.73,22.73,21.455,21.9,2811439,0
+URBN.US,D,20200921,000000,21.12,21.35,20.34,21.02,1966214,0
+URBN.US,D,20200922,000000,21.52,21.52,20.74,21.1,2030062,0
+URBN.US,D,20200923,000000,21.36,21.69,20.51,20.55,1665802,0
+URBN.US,D,20200924,000000,20.3,20.9,20.03,20.43,2383186,0
+URBN.US,D,20200925,000000,20.42,20.76,20.15,20.41,1317603,0
+URBN.US,D,20200928,000000,20.78,22.26,20.725,22.09,1782867,0
+URBN.US,D,20200929,000000,21.99,22.21,20.705,20.89,1414438,0
+URBN.US,D,20200930,000000,21.05,21.62,20.59,20.81,1884644,0
+URBN.US,D,20201001,000000,20.89,22.03,20.89,21.7,1503120,0
+URBN.US,D,20201002,000000,20.93,22.78,20.75,22.67,1840888,0
+URBN.US,D,20201005,000000,22.94,23.6,22.86,23.59,1890134,0
+URBN.US,D,20201006,000000,23.87,24.11,22.71,22.82,1924759,0
+URBN.US,D,20201007,000000,23.72,24.62,23.625,24.21,1854654,0
+URBN.US,D,20201008,000000,24.25,24.5,23.35,23.47,2034479,0
+URBN.US,D,20201009,000000,23.89,24.15,23.51,23.595,892510,0
+URBN.US,D,20201012,000000,23.56,24.23,23.2331,23.54,893093,0
+URBN.US,D,20201013,000000,23.52,23.9,23.18,23.44,1209937,0
+URBN.US,D,20201014,000000,23.43,24.14,23.43,23.71,1239981,0
+URBN.US,D,20201015,000000,23.22,24.5,23.22,24.47,1601853,0
+URBN.US,D,20201016,000000,24.5,24.86,23.99,24.04,2078241,0
+URBN.US,D,20201019,000000,24.26,24.3,22.84,22.91,1227486,0
+URBN.US,D,20201020,000000,23.19,23.47,22.59,22.67,2059143,0
+URBN.US,D,20201021,000000,22.85,23.4,22.5,23.08,1409806,0
+URBN.US,D,20201022,000000,23.43,24.89,23.43,24.64,2104371,0
+URBN.US,D,20201023,000000,24.72,25.03,24.41,24.69,1479424,0
+URBN.US,D,20201026,000000,24.3,24.42,23.29,23.79,1857874,0
+URBN.US,D,20201027,000000,23.78,24.28,23.441,23.79,1629390,0
+URBN.US,D,20201028,000000,23.17,23.46,22.65,22.75,1435045,0
+URBN.US,D,20201029,000000,22.5,22.93,22.315,22.575,1802352,0
+URBN.US,D,20201030,000000,22.77,22.9,21.98,22.34,1484205,0
+URBN.US,D,20201102,000000,22.7,23.315,22.26,23.21,1632299,0
+URBN.US,D,20201103,000000,23.71,24.54,23.445,24.43,1681555,0
+URBN.US,D,20201104,000000,24.05,24.05,23.02,23.3,1775956,0
+URBN.US,D,20201105,000000,23.37,24.47,23.26,24.19,860681,0
+URBN.US,D,20201106,000000,24.38,24.72,23.6,23.73,1097575,0
+URBN.US,D,20201109,000000,26.64,32.8595,25.9001,26.45,4751089,0
+URBN.US,D,20201110,000000,26.69,27.9144,26.34,27.59,2578459,0
+URBN.US,D,20201111,000000,27.68,27.68,26.14,26.675,1471856,0
+URBN.US,D,20201112,000000,26.28,26.31,25.33,25.86,1962991,0
+URBN.US,D,20201113,000000,26.41,26.99,26.17,26.63,1740538,0
+URBN.US,D,20201116,000000,27.63,28.05,26.13,28.02,1848399,0
+URBN.US,D,20201117,000000,26.41,28.645,26.03,28.36,2165970,0
+URBN.US,D,20201118,000000,28.8,29.46,28.11,28.13,2564493,0
+URBN.US,D,20201119,000000,27.89,29.1,27.63,28.98,2464512,0
+URBN.US,D,20201120,000000,29.1,30.52,29.03,30.315,4506091,0
+URBN.US,D,20201123,000000,30.68,31.975,30.15,31.66,3942306,0
+URBN.US,D,20201124,000000,30.9,31.33,29.6,30.12,3973838,0
+URBN.US,D,20201125,000000,30.15,30.525,29.38,29.76,2559721,0
+URBN.US,D,20201127,000000,29.83,29.95,28.82,29.05,1184562,0
+URBN.US,D,20201130,000000,28.8,28.84,27.29,27.38,2666921,0
+URBN.US,D,20201201,000000,27.82,27.99,27.05,27.37,1805000,0
+URBN.US,D,20201202,000000,27.15,28.29,26.82,28.21,2035902,0
+URBN.US,D,20201203,000000,28.32,28.7,28,28.23,1256387,0
+URBN.US,D,20201204,000000,28.42,28.59,27.48,28.52,1151272,0
+URBN.US,D,20201207,000000,28.13,28.39,27.4317,27.6,1436197,0
+URBN.US,D,20201208,000000,27.39,27.89,27.09,27.25,1919556,0
+URBN.US,D,20201209,000000,27.65,27.695,27.01,27.26,1117371,0
+URBN.US,D,20201210,000000,27.08,27.68,26.75,27.19,1027048,0
+URBN.US,D,20201211,000000,26.7,27.15,26.23,26.64,1284151,0
+URBN.US,D,20201214,000000,27,27,26.035,26.08,1097186,0
+URBN.US,D,20201215,000000,26.26,27.16,26.19,27.15,1250375,0
+URBN.US,D,20201216,000000,27.28,27.52,26.2,26.67,1134807,0
+URBN.US,D,20201217,000000,26.86,27.2,26.69,26.94,1170218,0
+URBN.US,D,20201218,000000,26.97,27.47,26.86,27.12,2098713,0
+URBN.US,D,20201221,000000,26.23,27.11,26.05,26.375,1367202,0
+URBN.US,D,20201222,000000,26.6,26.8,25.73,25.76,1673365,0
+URBN.US,D,20201223,000000,26.09,27.09,25.995,26.94,1354517,0
+URBN.US,D,20201224,000000,27.05,27.05,26.54,26.76,484971,0
+URBN.US,D,20201228,000000,27.1,27.1,25.85,25.95,1640288,0
+URBN.US,D,20201229,000000,26.01,26.175,25.12,25.42,1612703,0
+URBN.US,D,20201230,000000,25.6,26.35,25.51,25.9,1324319,0
+URBN.US,D,20201231,000000,25.41,25.92,25.36,25.6,1314331,0
+URBN.US,D,20210104,000000,25.27,25.365,24.4,24.55,1906694,0
+URBN.US,D,20210105,000000,24.74,25.77,24.615,25.56,1819437,0
+URBN.US,D,20210106,000000,25.78,27.95,25.78,27.91,2662454,0
+URBN.US,D,20210107,000000,28.03,28.15,25.93,25.97,3026030,0
+URBN.US,D,20210108,000000,26.1,27.07,25.87,26.695,1671041,0
+URBN.US,D,20210111,000000,26.21,28.66,26.21,28.65,2081295,0
+URBN.US,D,20210112,000000,28.78,30.415,28.54,30.31,2736214,0
+URBN.US,D,20210113,000000,27.9,30.485,27.9,28.74,4854271,0
+URBN.US,D,20210114,000000,27.99,28.88,27.77,27.84,2770066,0
+URBN.US,D,20210115,000000,27.52,28.36,26.965,28.13,1606314,0
+URBN.US,D,20210119,000000,28.41,28.5,26.99,27.29,1530207,0
+URBN.US,D,20210120,000000,27.08,28,26.981,27.17,1204111,0
+URBN.US,D,20210121,000000,27.24,27.78,26.54,26.56,1492958,0
+URBN.US,D,20210122,000000,26.56,26.95,26.04,26.76,2220845,0
+URBN.US,D,20210125,000000,26.7,29.33,26.6,28,2153450,0
+URBN.US,D,20210126,000000,27.91,28.06,26.57,27.41,1655033,0
+URBN.US,D,20210127,000000,27.3,28.59,26.3,28.44,2990935,0
+URBN.US,D,20210128,000000,28.73,30.146,28.16,28.38,2611339,0
+URBN.US,D,20210129,000000,28.12,28.68,26.9,27.43,1842961,0
+URBN.US,D,20210201,000000,27.63,27.63,26.45,27.13,1325757,0
+URBN.US,D,20210202,000000,27.48,27.915,26.95,27.23,1191207,0
+URBN.US,D,20210203,000000,27.3,28.23,27.28,28.13,855790,0
+URBN.US,D,20210204,000000,28.46,29.73,28.24,29.15,1359392,0
+URBN.US,D,20210205,000000,29.48,29.7,28.74,28.95,1424260,0
+URBN.US,D,20210208,000000,29.29,29.85,29.02,29.73,1229053,0
+URBN.US,D,20210209,000000,29.78,30.04,29.265,29.51,1113255,0
+URBN.US,D,20210210,000000,31.02,31.08,29.1,30.4,1446133,0
+URBN.US,D,20210211,000000,30.34,31.85,30.21,31.22,1344610,0
+URBN.US,D,20210212,000000,30.78,31.3,30.68,31.01,902000,0
+URBN.US,D,20210216,000000,31.29,31.92,30.68,31.31,1784704,0
+URBN.US,D,20210217,000000,30.85,31.33,29.96,30.27,1138197,0
+URBN.US,D,20210218,000000,29.78,30.35,28.61,29.88,1186861,0
+URBN.US,D,20210219,000000,29.89,30.42,29.15,30.265,1257773,0
+URBN.US,D,20210222,000000,30.26,32.72,30.26,31.44,1514865,0
+URBN.US,D,20210223,000000,31.24,32.92,31.24,32.45,1272406,0
+URBN.US,D,20210224,000000,32.65,34.86,32.49,34.65,2115430,0
+URBN.US,D,20210225,000000,34.48,35.55,33.48,34.54,2606041,0
+URBN.US,D,20210226,000000,34.78,35.39,33.34,33.9,2021352,0
+URBN.US,D,20210301,000000,35.03,35.03,33.95,34.14,2379493,0
+URBN.US,D,20210302,000000,33.84,35.08,33.455,33.77,2457747,0
+URBN.US,D,20210303,000000,32.52,36.09,32.52,35.81,2295968,0
+URBN.US,D,20210304,000000,35.31,36.28,34.5,35.23,2096770,0
+URBN.US,D,20210305,000000,35.16,38.03,34.9613,37.51,2339928,0
+URBN.US,D,20210308,000000,37.51,39.43,36.95,38.93,1728755,0
+URBN.US,D,20210309,000000,38.96,39.33,36.8,37.22,1619179,0
+URBN.US,D,20210310,000000,37.9,40.74,36.95,37.19,1339444,0
+URBN.US,D,20210311,000000,37.08,37.94,36.79,37.54,1182276,0
+URBN.US,D,20210312,000000,38.02,40.17,37.88,39.91,1374770,0
+URBN.US,D,20210315,000000,39.94,41.5,39.48,40.45,1369063,0
+URBN.US,D,20210316,000000,40.29,40.84,39.7,40.6,854440,0
+URBN.US,D,20210317,000000,40.54,41.5,39.93,41.5,986895,0
+URBN.US,D,20210318,000000,41.39,41.95,39.4,39.81,1485932,0
+URBN.US,D,20210319,000000,39.37,41.46,39.09,40.96,1514050,0
+URBN.US,D,20210322,000000,41.04,41.04,39.12,39.22,1079395,0
+URBN.US,D,20210323,000000,38.81,39.14,36.34,36.72,1105044,0
+URBN.US,D,20210324,000000,37.13,38.06,35.89,35.92,982605,0
+URBN.US,D,20210325,000000,35.37,38.32,35.13,37.85,1249273,0
+URBN.US,D,20210326,000000,38.58,39.14,37.34,38.45,1297184,0
+URBN.US,D,20210329,000000,37.685,38.73,36.33,36.42,1314023,0
+URBN.US,D,20210330,000000,36.32,37.68,36.2,37.46,906585,0
+URBN.US,D,20210331,000000,37.34,37.93,37.105,37.19,889182,0
+URBN.US,D,20210401,000000,37.28,37.47,35.69,36.32,1560985,0
+URBN.US,D,20210405,000000,36.72,36.89,35.43,36.52,955539,0
+URBN.US,D,20210406,000000,36.45,38.01,36.45,37.225,882831,0
+URBN.US,D,20210407,000000,37.41,38.305,37.25,38.1,966134,0
+URBN.US,D,20210408,000000,37.72,38.51,36.31,38.31,1300073,0
+URBN.US,D,20210409,000000,38.1,39.33,38.1,39.18,767420,0
+URBN.US,D,20210412,000000,38.69,38.95,37.38,38.15,2159268,0
+URBN.US,D,20210413,000000,38,38.56,36.53,36.89,1503677,0
+URBN.US,D,20210414,000000,36.96,38,36.96,37.14,1857071,0
+URBN.US,D,20210415,000000,37.71,37.81,36.65,37.08,1351568,0
+URBN.US,D,20210416,000000,37.15,38.68,36.71,37.31,4513831,0
+URBN.US,D,20210419,000000,37.18,37.655,36.09,37.03,1737407,0
+URBN.US,D,20210420,000000,36.56,36.85,34.64,35.23,1301445,0
+URBN.US,D,20210421,000000,35.06,36.84,34.7101,36.8,1178539,0
+URBN.US,D,20210422,000000,37,37.96,36.77,37.16,1203968,0
+URBN.US,D,20210423,000000,37.43,38.64,36.975,38.5,1103973,0
+URBN.US,D,20210426,000000,38.7,38.99,35.9,36.31,2429951,0
+URBN.US,D,20210427,000000,36.05,37.9,36.05,37.57,1512754,0
+URBN.US,D,20210428,000000,37.54,38.19,37.13,37.6,1352324,0
+URBN.US,D,20210429,000000,38.16,38.3,36.02,36.75,1569759,0
+URBN.US,D,20210430,000000,36.59,37.0675,35.63,35.9,1480344,0
+URBN.US,D,20210503,000000,36.41,38.49,36.21,38.09,2640131,0
+URBN.US,D,20210504,000000,37.94,38.6696,37.23,37.88,2674926,0
+URBN.US,D,20210505,000000,38.09,38.16,36.805,37.65,1577930,0
+URBN.US,D,20210506,000000,37.95,39.95,37.86,39.24,1928881,0
+URBN.US,D,20210507,000000,39.11,39.79,38.7,39.48,1430211,0
+URBN.US,D,20210510,000000,39.47,40.11,37.68,37.73,2019758,0
+URBN.US,D,20210511,000000,36.6987,37.81,35.69,36.67,1663350,0
+URBN.US,D,20210512,000000,36.42,36.87,34.52,34.7,1709376,0
+URBN.US,D,20210513,000000,34.52,35.98,34.5078,35.57,1732937,0
+URBN.US,D,20210514,000000,35.3876,37.53,35.3876,37.36,1280813,0
+URBN.US,D,20210517,000000,37.42,39.09,37.12,39.02,1465804,0
+URBN.US,D,20210518,000000,39.45,39.58,37.7,37.84,1528083,0
+URBN.US,D,20210519,000000,37.28,37.28,35.78,36.49,1448200,0
+URBN.US,D,20210520,000000,36.49,36.99,33.915,34.13,2587425,0
+URBN.US,D,20210521,000000,34.42,34.74,33.6003,33.82,1634654,0
+URBN.US,D,20210524,000000,33.88,35.18,33.5,34.72,1966873,0
+URBN.US,D,20210525,000000,35,35.68,34.29,34.96,3329086,0
+URBN.US,D,20210526,000000,39.36,40.92,37.57,38.47,8452499,0
+URBN.US,D,20210527,000000,38.58,39.58,38.02,39.31,2328602,0
+URBN.US,D,20210528,000000,39.65,39.65,37.65,39.16,2405074,0
+URBN.US,D,20210601,000000,39.54,39.93,38.65,38.77,2014132,0
+URBN.US,D,20210602,000000,38.83,39.135,37.32,37.87,2108046,0
+URBN.US,D,20210603,000000,37.4,38.05,36.59,37.14,1292509,0
+URBN.US,D,20210604,000000,37.28,37.77,36.02,37.2,2102497,0
+URBN.US,D,20210607,000000,37.29,38.72,37.29,38.17,2045467,0
+URBN.US,D,20210608,000000,38.13,39.12,37.37,38.8,1346527,0
+URBN.US,D,20210609,000000,38.9,39.05,37.71,37.83,1909730,0
+URBN.US,D,20210610,000000,38.13,39.02,37.8,38.08,1965831,0
+URBN.US,D,20210611,000000,38.19,39.48,38.19,38.64,1867895,0
+URBN.US,D,20210614,000000,38.64,39.1,38.01,38.54,1207485,0
+URBN.US,D,20210615,000000,38.55,39,37.31,38.08,1912020,0
+URBN.US,D,20210616,000000,37.905,39.12,37.39,38.93,1453649,0
+URBN.US,D,20210617,000000,38.97,39.89,37.51,38.13,1754265,0
+URBN.US,D,20210618,000000,37.4,37.62,36.67,37.21,2938353,0
+URBN.US,D,20210621,000000,37.71,38.3,36.67,36.72,2424514,0
+URBN.US,D,20210622,000000,36.5,38.48,36.19,38.44,3005529,0
+URBN.US,D,20210623,000000,38.85,40.27,38.569,40.04,2226113,0
+URBN.US,D,20210624,000000,40.24,40.55,39.585,40.41,1251632,0
+URBN.US,D,20210625,000000,40.81,42.1,40.56,41.2,4165780,0
+URBN.US,D,20210628,000000,41.5,41.78,39.26,39.81,1646590,0
+URBN.US,D,20210629,000000,39.71,40.67,39.5,39.88,1514011,0
+URBN.US,D,20210630,000000,40.16,41.39,39.88,41.22,1485569,0
+URBN.US,D,20210701,000000,41.58,42.0296,40.83,41.01,1217859,0
+URBN.US,D,20210702,000000,40.93,41.01,40.2,40.37,1039962,0
+URBN.US,D,20210706,000000,40.57,40.58,38.54,39.61,1487306,0
+URBN.US,D,20210707,000000,39.62,39.94,38.35,38.4,1639361,0
+URBN.US,D,20210708,000000,37.362,38.66,36.39,38.35,2086603,0
+URBN.US,D,20210709,000000,39.01,40.38,39.01,39.7,1276401,0
+URBN.US,D,20210712,000000,39.37,40.855,38.89,40.49,1525817,0
+URBN.US,D,20210713,000000,40.16,40.44,39.22,39.58,728827,0
+URBN.US,D,20210714,000000,39.98,40.88,39.29,39.32,1165830,0
+URBN.US,D,20210715,000000,38.89,39.07,36.51,37.93,1858478,0
+URBN.US,D,20210716,000000,38.39,38.39,36.84,36.89,1568540,0
+URBN.US,D,20210719,000000,35.91,36.76,35.17,35.54,1655422,0
+URBN.US,D,20210720,000000,35.63,37.28,35.31,36.97,1452838,0
+URBN.US,D,20210721,000000,37.19,38.219,37.05,37.5,910278,0
+URBN.US,D,20210722,000000,37.57,37.57,36.28,36.74,1344243,0
+URBN.US,D,20210723,000000,37.21,37.21,35.89,36.44,1641066,0
+URBN.US,D,20210726,000000,36.83,37.58,36.5,37.5,844046,0
+URBN.US,D,20210727,000000,36.87,37.32,35.79,36.4,960019,0
+URBN.US,D,20210728,000000,36.77,37.12,35.9,36.62,848379,0
+URBN.US,D,20210729,000000,37.11,37.5,36.24,36.47,1899830,0
+URBN.US,D,20210730,000000,36.24,38.25,36.19,37.18,1174674,0
+URBN.US,D,20210802,000000,37.6,37.7757,36.28,36.69,2106303,0
+URBN.US,D,20210803,000000,37.09,37.5,35.435,37.24,1906952,0
+URBN.US,D,20210804,000000,36.83,37.2,35.33,35.62,1678314,0
+URBN.US,D,20210805,000000,36.02,37.77,36.02,37.5,1286071,0
+URBN.US,D,20210806,000000,37.9,38.81,37.88,38.74,981271,0
+URBN.US,D,20210809,000000,38.615,38.76,37.72,38.53,1164223,0
+URBN.US,D,20210810,000000,38.38,40.56,38.38,39.6,1909099,0
+URBN.US,D,20210811,000000,39.51,40.04,38.88,39.49,1537640,0
+URBN.US,D,20210812,000000,39.9,40.23,38.66,38.95,1093695,0
+URBN.US,D,20210813,000000,38.74,38.8,37.68,37.94,660111,0
+URBN.US,D,20210816,000000,37.62,38.18,36.9,37.48,929197,0
+URBN.US,D,20210817,000000,36.69,36.73,35.54,35.67,2175016,0
+URBN.US,D,20210818,000000,35.5,36.515,35.4,35.68,1506962,0
+URBN.US,D,20210819,000000,35.36,36.71,35.12,36.52,2285697,0
+URBN.US,D,20210820,000000,36.89,37.835,36.1501,37.81,1801685,0
+URBN.US,D,20210823,000000,38.37,39.35,38.09,38.63,1873562,0
+URBN.US,D,20210824,000000,38.75,41.03,38.71,40.73,5321805,0
+URBN.US,D,20210825,000000,38.15,38.49,36.42,36.86,7180062,0
+URBN.US,D,20210826,000000,36.6,36.8,34.895,35.13,3976812,0
+URBN.US,D,20210827,000000,35.19,35.34,34.44,34.54,2840212,0
+URBN.US,D,20210830,000000,34.59,34.655,33.56,33.96,2125954,0
+URBN.US,D,20210831,000000,33.86,34.32,32.89,33.02,3255031,0
+URBN.US,D,20210901,000000,33.51,34.15,32.92,33.82,2128783,0
+URBN.US,D,20210902,000000,33.53,33.64,32.7353,32.87,2149165,0
+URBN.US,D,20210903,000000,32.88,32.9099,31.73,32.2,2305575,0
+URBN.US,D,20210907,000000,32.22,32.81,31.77,31.83,1946953,0
+URBN.US,D,20210908,000000,31.78,31.9099,30.89,31.79,1751019,0
+URBN.US,D,20210909,000000,31.94,32.85,31.505,32.29,2342711,0
+URBN.US,D,20210910,000000,32.25,32.72,31.2,31.26,1681378,0
+URBN.US,D,20210913,000000,31.412,31.92,30.91,31.86,1548519,0
+URBN.US,D,20210914,000000,32.12,32.16,31.255,31.76,1790876,0
+URBN.US,D,20210915,000000,31.84,32.825,31.59,32.64,1887827,0
+URBN.US,D,20210916,000000,32.855,33.53,32.74,32.8,1121866,0
+URBN.US,D,20210917,000000,33.02,33.58,32.25,32.52,2549354,0
+URBN.US,D,20210920,000000,31.63,32.57,31.05,32.15,1546433,0
+URBN.US,D,20210921,000000,32.33,32.69,31.54,32,1484163,0
+URBN.US,D,20210922,000000,32.48,33.016,32.26,32.6,1061014,0
+URBN.US,D,20210923,000000,32.84,33.96,32.755,32.91,1811985,0
+URBN.US,D,20210924,000000,32.41,32.61,31.88,31.91,1735694,0
+URBN.US,D,20210927,000000,31.99,32.66,31.79,31.83,2266674,0
+URBN.US,D,20210928,000000,31.88,32.05,31.4475,31.65,1602347,0
+URBN.US,D,20210929,000000,31.96,32.358,31.24,31.36,1410223,0
+URBN.US,D,20210930,000000,30.51,31.24,29.57,29.69,3337914,0
+URBN.US,D,20211001,000000,29.79,30.73,29.37,30.44,1632886,0
+URBN.US,D,20211004,000000,30.15,30.99,29.6453,30.59,1366191,0
+URBN.US,D,20211005,000000,30.55,31.12,29.86,29.9,2433321,0
+URBN.US,D,20211006,000000,29.41,30.19,28.82,29.35,1830563,0
+URBN.US,D,20211007,000000,29.75,30.335,29.52,29.72,1221320,0
+URBN.US,D,20211008,000000,29.66,30.83,29.56,29.69,1193551,0
+URBN.US,D,20211011,000000,29.95,30.31,28.57,28.64,1394857,0
+URBN.US,D,20211012,000000,28.75,29.86,28.75,29.78,1275424,0
+URBN.US,D,20211013,000000,29.89,30.115,29.43,30.09,1150750,0
+URBN.US,D,20211014,000000,30.53,30.81,29.995,30.22,1186597,0
+URBN.US,D,20211015,000000,30.61,31.03,30.0799,30.25,1953328,0
+URBN.US,D,20211018,000000,29.74,30.73,29.6,30.63,1083896,0
+URBN.US,D,20211019,000000,30.8,30.8,30.17,30.56,917499,0
+URBN.US,D,20211020,000000,30.41,31.24,30.22,30.44,998909,0
+URBN.US,D,20211021,000000,30.49,31.115,30.22,30.38,906174,0
+URBN.US,D,20211022,000000,31.35,31.5,30.5,30.83,2027741,0
+URBN.US,D,20211025,000000,30.83,32.11,30.83,31.57,1887613,0
+URBN.US,D,20211026,000000,31.73,32.1,31.18,31.2,1570089,0
+URBN.US,D,20211027,000000,31.1,31.1,30.37,30.85,1780861,0
+URBN.US,D,20211028,000000,30.98,31.7879,30.95,31.72,1320982,0
+URBN.US,D,20211029,000000,31.6,31.98,31.41,31.93,1110812,0
+URBN.US,D,20211101,000000,32.29,33.17,32.12,32.67,1591221,0
+URBN.US,D,20211102,000000,32.85,33,32.33,32.81,1120160,0
+URBN.US,D,20211103,000000,32.95,35.21,32.81,35.17,2636509,0
+URBN.US,D,20211104,000000,35.17,35.7,34.95,35.2,1310633,0
+URBN.US,D,20211105,000000,35.68,36.5,35.05,35.49,1099600,0
+URBN.US,D,20211108,000000,35.45,35.7606,34.81,34.86,896198,0
+URBN.US,D,20211109,000000,34.75,35.61,34.75,35.61,834090,0
+URBN.US,D,20211110,000000,35.81,36.16,35.0378,35.25,1842461,0
+URBN.US,D,20211111,000000,35.51,35.94,35.24,35.34,975693,0
+URBN.US,D,20211112,000000,35.54,35.7,35.05,35.64,712965,0
+URBN.US,D,20211115,000000,36.27,37.04,36.02,36.9,1514616,0
+URBN.US,D,20211116,000000,37.71,38.1,37.25,37.65,1540954,0
+URBN.US,D,20211117,000000,37.6,37.63,36.05,36.06,1506160,0
+URBN.US,D,20211118,000000,37.46,38.17,36.53,37.45,2139190,0
+URBN.US,D,20211119,000000,36.91,37.09,36,36.17,1830570,0
+URBN.US,D,20211122,000000,36.89,38.04,36.61,37.27,4119698,0
+URBN.US,D,20211123,000000,32,34.0592,31.68,33.8,7329717,0
+URBN.US,D,20211124,000000,33.01,33.24,32.22,33.04,2340995,0
+URBN.US,D,20211126,000000,31.97,32.155,31.1416,31.85,1340412,0
+URBN.US,D,20211129,000000,32.5,33.17,31.73,32.54,1873280,0
+URBN.US,D,20211130,000000,32.13,32.35,31.24,31.67,1989174,0
+URBN.US,D,20211201,000000,32.42,33.21,30.59,30.62,1820614,0
+URBN.US,D,20211202,000000,30.98,31.71,30.65,31.55,2047952,0
+URBN.US,D,20211203,000000,31.55,31.99,31.01,31.6,1574233,0
+URBN.US,D,20211206,000000,32.15,32.85,31.85,32,1841114,0
+URBN.US,D,20211207,000000,32.54,33.77,32.34,32.77,1456201,0
+URBN.US,D,20211208,000000,32.49,33,32.25,32.32,1218645,0
+URBN.US,D,20211209,000000,32.02,32.5899,31.3,31.41,1443856,0
+URBN.US,D,20211210,000000,31.76,31.76,30.13,30.54,1676048,0
+URBN.US,D,20211213,000000,30.22,30.6,28.61,29.02,1995075,0
+URBN.US,D,20211214,000000,28.78,29.89,28.65,29.33,1587657,0
+URBN.US,D,20211215,000000,29.24,29.36,28.18,29.12,1504214,0
+URBN.US,D,20211216,000000,29.5,29.64,27.86,27.88,2092486,0
+URBN.US,D,20211217,000000,27.89,28.51,27.25,28.43,2544201,0
+URBN.US,D,20211220,000000,27.63,27.8,26.75,27.2,1925475,0
+URBN.US,D,20211221,000000,27.65,28.355,27.65,28.26,1196470,0
+URBN.US,D,20211222,000000,28.21,28.6696,28.19,28.41,906564,0
+URBN.US,D,20211223,000000,28.7,29.31,28.37,29.12,1337877,0
+URBN.US,D,20211227,000000,29.2,29.5281,29.01,29.41,949815,0
+URBN.US,D,20211228,000000,29.3,29.71,29.08,29.17,1133536,0
+URBN.US,D,20211229,000000,29.35,29.87,29.19,29.74,1027465,0
+URBN.US,D,20211230,000000,29.25,30.51,29.18,30.05,1158257,0
+URBN.US,D,20211231,000000,30.02,30.18,29.23,29.36,1684958,0
+URBN.US,D,20220103,000000,29.76,30.82,29.675,29.8,1509363,0
+URBN.US,D,20220104,000000,29.67,30.29,29.4,29.71,2243807,0
+URBN.US,D,20220105,000000,29.66,30.03,28.64,28.73,1591963,0
+URBN.US,D,20220106,000000,29.02,29.41,28.1,29.26,1618471,0
+URBN.US,D,20220107,000000,28.71,29.25,28.31,28.73,1666049,0
+URBN.US,D,20220110,000000,28.3,28.54,27.04,28.2,2798023,0
+URBN.US,D,20220111,000000,28.67,29.3,28.4,28.71,2757346,0
+URBN.US,D,20220112,000000,28.25,28.8,27.54,27.77,3045299,0
+URBN.US,D,20220113,000000,27.94,28.51,27.6,27.95,1848091,0
+URBN.US,D,20220114,000000,27.6,28.3944,27.16,28.15,2860741,0
+URBN.US,D,20220118,000000,27.6,28.58,27.31,28.05,2143768,0
+URBN.US,D,20220119,000000,28.07,28.62,27.885,27.92,1873465,0
+URBN.US,D,20220120,000000,28.07,28.35,26.325,26.46,1987591,0
+URBN.US,D,20220121,000000,26.12,27.11,26.05,26.42,2674098,0
+URBN.US,D,20220124,000000,26.44,29.03,26.08,28.97,3548010,0
+URBN.US,D,20220125,000000,28.55,29.84,28.31,29.11,3020301,0
+URBN.US,D,20220126,000000,29.41,30.06,27.99,28.33,2581931,0
+URBN.US,D,20220127,000000,28.74,29.51,27.985,28.17,2207392,0
+URBN.US,D,20220128,000000,28.27,28.41,27.24,28.1,2360135,0
+URBN.US,D,20220131,000000,27.57,28.74,27.57,28.72,1537146,0
+URBN.US,D,20220201,000000,28.72,29.475,28.31,29.43,1714461,0
+URBN.US,D,20220202,000000,29.42,29.56,28.18,28.51,1441123,0
+URBN.US,D,20220203,000000,28.32,29.0592,28.06,28.09,1197093,0
+URBN.US,D,20220204,000000,27.635,28.795,27.42,28.61,1580365,0
+URBN.US,D,20220207,000000,28.79,29.605,28.51,29.33,1796579,0
+URBN.US,D,20220208,000000,29.27,30.12,29.21,29.78,1661066,0
+URBN.US,D,20220209,000000,29.9,30.24,29.71,29.99,1353685,0
+URBN.US,D,20220210,000000,29.58,30.52,29.53,29.7,1313874,0
+URBN.US,D,20220211,000000,29.4,29.58,27.92,27.98,3309502,0
+URBN.US,D,20220214,000000,28.06,28.25,27.295,27.59,1578660,0
+URBN.US,D,20220215,000000,27.47,28.08,26.7102,27.54,2649951,0
+URBN.US,D,20220216,000000,27.36,28.06,26.905,26.93,1748847,0
+URBN.US,D,20220217,000000,26.64,26.94,26.03,26.21,1943197,0
+URBN.US,D,20220218,000000,26.21,26.69,26.01,26.62,1876182,0
+URBN.US,D,20220222,000000,26.38,26.63,25.52,25.59,2351064,0
+URBN.US,D,20220223,000000,25.77,25.84,25.01,25.34,2070215,0
+URBN.US,D,20220224,000000,24.76,26.64,24.61,26.53,2087492,0
+URBN.US,D,20220225,000000,26.39,27.02,26.045,26.81,2212776,0
+URBN.US,D,20220228,000000,26.4,27.57,26.36,27.51,3503066,0
+URBN.US,D,20220301,000000,27.29,27.58,26.67,27.07,3608603,0
+URBN.US,D,20220302,000000,28.39,29.08,27.07,28.41,4354115,0
+URBN.US,D,20220303,000000,28.42,28.49,26.865,27.09,2629060,0
+URBN.US,D,20220304,000000,27.06,27.265,25.14,25.32,2866137,0
+URBN.US,D,20220307,000000,25.26,25.42,23.94,23.96,2347662,0
+URBN.US,D,20220308,000000,24.3,26.28,24.14,25.38,2509725,0
+URBN.US,D,20220309,000000,25.98,26.61,25.94,25.97,1496424,0
+URBN.US,D,20220310,000000,25.5,26.205,25.3,26.18,1225662,0
+URBN.US,D,20220311,000000,26.4,26.63,25.8,25.84,1390434,0
+URBN.US,D,20220314,000000,26.26,26.87,25.75,26,1787811,0
+URBN.US,D,20220315,000000,25.99,26.62,25.27,26.02,1397367,0
+URBN.US,D,20220316,000000,26.45,27.34,26.11,26.75,1414519,0
+URBN.US,D,20220317,000000,26.54,27.17,26.22,27.13,1103274,0
+URBN.US,D,20220318,000000,26.95,27.1,26.555,26.83,2203524,0
+URBN.US,D,20220321,000000,26.8,26.91,25.93,26.26,1503031,0
+URBN.US,D,20220322,000000,26.7,27.08,26.07,26.32,1192425,0
+URBN.US,D,20220323,000000,26.06,26.105,24.91,24.95,1820698,0
+URBN.US,D,20220324,000000,25.14,25.63,24.87,25.42,1448663,0
+URBN.US,D,20220325,000000,25.72,25.86,25.28,25.47,1197855,0
+URBN.US,D,20220328,000000,25.39,25.75,25.01,25.56,1415532,0
+URBN.US,D,20220329,000000,25.97,27.025,25.9301,26.86,1405816,0
+URBN.US,D,20220330,000000,26.59,26.71,25.735,25.8,1476170,0
+URBN.US,D,20220331,000000,25.62,25.64,24.99,25.11,1271932,0
+URBN.US,D,20220401,000000,24.84,25.2,24.2,24.71,2436171,0
+URBN.US,D,20220404,000000,24.77,25.32,24.45,25.09,1294861,0
+URBN.US,D,20220405,000000,24.98,25.26,24.37,24.97,1976144,0
+URBN.US,D,20220406,000000,24.47,24.625,23.71,24.34,1907125,0
+URBN.US,D,20220407,000000,24.32,24.92,23.5,24.72,3419609,0
+URBN.US,D,20220408,000000,24.65,25.59,24.535,25.23,2566358,0
+URBN.US,D,20220411,000000,25.23,26.48,25.06,25.2,1542332,0
+URBN.US,D,20220412,000000,25.54,26.09,25.14,25.21,1570306,0
+URBN.US,D,20220413,000000,25.29,26.31,25.075,26.11,1062070,0
+URBN.US,D,20220414,000000,26.23,26.5,26.005,26.06,1192805,0
+URBN.US,D,20220418,000000,26.105,26.43,25.9,26.26,1528802,0
+URBN.US,D,20220419,000000,26.43,26.77,26.34,26.6,1679490,0
+URBN.US,D,20220420,000000,26.77,26.96,26.305,26.42,1050599,0
+URBN.US,D,20220421,000000,26.77,26.92,25.745,25.99,2494926,0
+URBN.US,D,20220422,000000,24.98,25.42,23.65,23.67,2960188,0
+URBN.US,D,20220425,000000,23.51,24.94,23.3,24.92,2173506,0
+URBN.US,D,20220426,000000,24.53,25,24.42,24.65,1575052,0
+URBN.US,D,20220427,000000,24.44,24.77,24.01,24.32,1416438,0
+URBN.US,D,20220428,000000,24.68,24.81,23.91,24.47,1160135,0
+URBN.US,D,20220429,000000,24.47,24.53,23.69,23.8,932880,0
+URBN.US,D,20220502,000000,23.79,24.59,23.45,24.56,1524150,0
+URBN.US,D,20220503,000000,24.55,24.79,24,24.08,1864349,0
+URBN.US,D,20220504,000000,24.15,25.13,23.85,25.06,1184347,0
+URBN.US,D,20220505,000000,24.59,24.77,23.88,24.25,1276494,0
+URBN.US,D,20220506,000000,24.05,24.1,23.02,23.14,1195545,0
+URBN.US,D,20220509,000000,22.96,23.66,22.79,23.25,1497138,0
+URBN.US,D,20220510,000000,23.61,23.65,22.37,22.8,1248493,0
+URBN.US,D,20220511,000000,22.94,23.05,21.47,21.53,1812723,0
+URBN.US,D,20220512,000000,21.46,22.61,21.35,22.21,1894988,0
+URBN.US,D,20220513,000000,22.32,22.92,22.23,22.72,1449040,0
+URBN.US,D,20220516,000000,22.54,22.75,21.9,22.68,2649252,0
+URBN.US,D,20220517,000000,23.03,23.66,22.3,23.63,2085012,0
+URBN.US,D,20220518,000000,22.53,22.86,20.971,21.11,1904999,0
+URBN.US,D,20220519,000000,20.65,20.87,20.27,20.27,2172935,0
+URBN.US,D,20220520,000000,20.5,20.5,19.52,19.98,2687742,0
+URBN.US,D,20220523,000000,19.95,20.68,19.09,19.54,4699490,0
+URBN.US,D,20220524,000000,18.42,18.82,17.84,17.99,6974159,0
+URBN.US,D,20220525,000000,17.95,20.9779,17.8101,20.77,8026076,0
+URBN.US,D,20220526,000000,21.01,21.72,20.74,20.85,3855347,0
+URBN.US,D,20220527,000000,19.98,21.78,19.95,21.68,3882407,0
+URBN.US,D,20220531,000000,21.38,21.45,20.8,21.05,2657657,0
+URBN.US,D,20220601,000000,21.39,22.15,20.8,21.96,3435943,0
+URBN.US,D,20220602,000000,22.08,22.35,21.32,21.6,2678129,0
+URBN.US,D,20220603,000000,21.57,22.18,21.57,22.14,3391745,0
+URBN.US,D,20220606,000000,23.04,23.1978,21.98,22.19,3152372,0
+URBN.US,D,20220607,000000,21.65,22.57,21.37,21.99,3007351,0
+URBN.US,D,20220608,000000,22.01,22.56,21.84,22,2452939,0
+URBN.US,D,20220609,000000,21.91,22.2,21.665,21.73,1938473,0
+URBN.US,D,20220610,000000,21.34,21.73,21.06,21.24,1629475,0
+URBN.US,D,20220613,000000,20.69,21.11,20.295,20.73,2822438,0
+URBN.US,D,20220614,000000,20.73,21.1825,20.54,21.05,1981066,0
+URBN.US,D,20220615,000000,21.32,21.75,21.12,21.42,2161472,0
+URBN.US,D,20220616,000000,20.64,21.05,20.24,20.34,2799887,0
+URBN.US,D,20220617,000000,20.17,21.255,19.86,20.97,16040000,0
+URBN.US,D,20220621,000000,21.17,21.4,19.93,20,3173814,0
+URBN.US,D,20220622,000000,19.78,20.11,19.54,19.82,2211610,0
+URBN.US,D,20220623,000000,19.9,20.11,19.4,19.8,1977933,0
+URBN.US,D,20220624,000000,19.98,21.275,19.91,21.03,2978415,0
+URBN.US,D,20220627,000000,21.29,21.5132,20.85,20.99,1743541,0
+URBN.US,D,20220628,000000,21.05,21.31,20.07,20.11,1675215,0
+URBN.US,D,20220629,000000,20,20,19.23,19.56,1867221,0
+URBN.US,D,20220630,000000,19.2,19.345,18.49,18.66,2175087,0
+URBN.US,D,20220701,000000,18.43,19.07,18.2,19.06,1941398,0
+URBN.US,D,20220705,000000,18.82,20.045,18.56,19.99,2264136,0
+URBN.US,D,20220706,000000,19.84,20.09,19.51,19.74,2346908,0
+URBN.US,D,20220707,000000,20.09,20.42,19.76,20.28,1901700,0
+URBN.US,D,20220708,000000,20.25,20.445,19.85,20.05,1651563,0
+URBN.US,D,20220711,000000,19.82,20.1,19.4,19.66,1029801,0
+URBN.US,D,20220712,000000,19.49,19.795,19.165,19.24,1854272,0
+URBN.US,D,20220713,000000,19.08,19.39,18.78,19.27,2070769,0
+URBN.US,D,20220714,000000,18.96,19.375,18.88,19.23,1564820,0
+URBN.US,D,20220715,000000,19.42,19.635,19.02,19.28,1661598,0
+URBN.US,D,20220718,000000,19.59,20.3,19.58,19.66,1972905,0
+URBN.US,D,20220719,000000,20.01,20.67,19.84,20.56,1707617,0
+URBN.US,D,20220720,000000,20.45,21.33,20.2,21.15,1753907,0
+URBN.US,D,20220721,000000,20.85,21.19,20.48,21.15,1538459,0
+URBN.US,D,20220722,000000,21.15,21.64,20.73,20.86,1539938,0
+URBN.US,D,20220725,000000,20.9,20.96,20.12,20.21,2153870,0
+URBN.US,D,20220726,000000,19.19,19.83,18.84,19.03,2846789,0
+URBN.US,D,20220727,000000,19.24,19.87,18.68,19.75,1848537,0
+URBN.US,D,20220728,000000,19.74,20.42,19.145,20.35,1850605,0
+URBN.US,D,20220729,000000,20.53,20.61,20.03,20.48,1169174,0
+URBN.US,D,20220801,000000,20.35,20.71,20.115,20.53,1677302,0
+URBN.US,D,20220802,000000,20.47,20.48,19.68,19.69,1726488,0
+URBN.US,D,20220803,000000,19.87,21.235,19.87,21.12,2336075,0
+URBN.US,D,20220804,000000,21.18,21.28,20.53,20.82,1716366,0
+URBN.US,D,20220805,000000,20.41,20.79,20.32,20.37,1341173,0
+URBN.US,D,20220808,000000,20.68,22.27,20.68,22.02,3174916,0
+URBN.US,D,20220809,000000,22.01,22.01,20.28,20.36,1923985,0
+URBN.US,D,20220810,000000,20.96,21.285,20.79,20.97,1436714,0
+URBN.US,D,20220811,000000,21.4,22.115,21.3,21.95,1668063,0
+URBN.US,D,20220812,000000,22.15,22.33,21.77,22.29,1284870,0
+URBN.US,D,20220815,000000,22.12,22.81,22.03,22.81,2421858,0
+URBN.US,D,20220816,000000,22.73,25.065,22.725,24.38,3924887,0
+URBN.US,D,20220817,000000,23.86,23.96,23.085,23.2,1796759,0
+URBN.US,D,20220818,000000,22.89,23.05,22.33,23.04,1562505,0
+URBN.US,D,20220819,000000,22.65,23,22.11,22.33,2603578,0
+URBN.US,D,20220822,000000,21.97,22.08,21.51,22.02,2932860,0
+URBN.US,D,20220823,000000,22.3,22.83,21.81,21.84,3699463,0
+URBN.US,D,20220824,000000,21.68,22.69,21.31,22.25,5172792,0
+URBN.US,D,20220825,000000,21.98,23.17,21.9,22.12,2919328,0
+URBN.US,D,20220826,000000,22.3,22.66,21.475,21.7,2115335,0
+URBN.US,D,20220829,000000,21.72,21.74,21.01,21.06,1912158,0
+URBN.US,D,20220830,000000,21.37,21.42,20.85,21,1208670,0
+URBN.US,D,20220831,000000,21.18,21.18,20.105,20.13,1609514,0
+URBN.US,D,20220901,000000,19.95,20.43,19.64,20.36,1437149,0
+URBN.US,D,20220902,000000,20.69,20.73,19.8689,20.57,1845297,0
+URBN.US,D,20220906,000000,20.89,21.355,20.3,21.04,3174961,0
+URBN.US,D,20220907,000000,20.99,22.275,20.99,22.07,2455488,0
+URBN.US,D,20220908,000000,21.7,22.08,20.97,21.73,2025249,0
+URBN.US,D,20220909,000000,21.8,22.59,21.74,22.31,2410007,0
+URBN.US,D,20220912,000000,22.51,23.165,22.51,22.85,2586205,0
+URBN.US,D,20220913,000000,22.04,22.245,21.005,21.1,2062747,0
+URBN.US,D,20220914,000000,21.18,21.55,20.9,21.26,1533659,0
+URBN.US,D,20220915,000000,21.06,21.9,21.01,21.12,1349007,0
+URBN.US,D,20220916,000000,20.98,21.8,20.671,21.64,3583089,0
+URBN.US,D,20220919,000000,21.5,22.08,21.305,21.92,1868780,0
+URBN.US,D,20220920,000000,21.61,21.77,20.47,21.08,2150404,0
+URBN.US,D,20220921,000000,21.27,21.83,21.03,21.13,1374159,0
+URBN.US,D,20220922,000000,21.35,21.52,21.02,21.31,2333227,0
+URBN.US,D,20220923,000000,20.95,21.3,20.35,21,2498028,0
+URBN.US,D,20220926,000000,20.92,21.52,20.83,20.86,3423326,0
+URBN.US,D,20220927,000000,21.07,21.45,20.47,20.8,2239643,0
+URBN.US,D,20220928,000000,20.72,21.18,20.665,20.88,1536681,0
+URBN.US,D,20220929,000000,20.63,20.64,19.43,19.78,1837210,0
+URBN.US,D,20220930,000000,19.28,20.14,18.75,19.65,1885859,0
+URBN.US,D,20221003,000000,20.05,20.6,19.66,20.19,1675300,0
+URBN.US,D,20221004,000000,20.74,21.63,20.59,21.63,1849758,0
+URBN.US,D,20221005,000000,21.22,21.97,21.12,21.89,1506493,0
+URBN.US,D,20221006,000000,21.75,22.05,21.51,21.71,980499,0
+URBN.US,D,20221007,000000,21.45,21.815,21.2,21.78,1352376,0
+URBN.US,D,20221010,000000,22.04,22.37,21.73,22,2274227,0
+URBN.US,D,20221011,000000,21.99,22.915,21.6,22.22,2300367,0
+URBN.US,D,20221012,000000,22.07,22.32,21.65,21.72,1263711,0
+URBN.US,D,20221013,000000,21.25,22.59,20.93,22.39,1934888,0
+URBN.US,D,20221014,000000,22.68,22.95,22.13,22.17,1299147,0
+URBN.US,D,20221017,000000,22.71,23.17,22.55,23,2836457,0
+URBN.US,D,20221018,000000,23.5,23.74,22.67,23.07,1944204,0
+URBN.US,D,20221019,000000,22.82,23.05,22.16,22.7,1886571,0
+URBN.US,D,20221020,000000,22.79,23.305,22.12,22.14,1500195,0
+URBN.US,D,20221021,000000,22.25,23.25,22.1,23.24,2374347,0
+URBN.US,D,20221024,000000,23.29,23.55,22.66,23.52,2023587,0
+URBN.US,D,20221025,000000,23.64,24.525,23.555,24.41,1654886,0
+URBN.US,D,20221026,000000,24.41,24.975,24.3,24.49,1550785,0
+URBN.US,D,20221027,000000,24.72,25.1,24.4473,24.67,2221878,0
+URBN.US,D,20221028,000000,24.431,24.77,23.89,24.68,1970197,0
+URBN.US,D,20221031,000000,24.56,24.805,23.85,23.86,1889329,0
+URBN.US,D,20221101,000000,24.19,24.39,23.48,23.68,1627979,0
+URBN.US,D,20221102,000000,23.69,23.98,22.83,22.89,1727333,0
+URBN.US,D,20221103,000000,22.71,23.31,22.39,22.98,1418791,0
+URBN.US,D,20221104,000000,23.33,23.55,22.655,23.12,1172940,0
+URBN.US,D,20221107,000000,23.24,23.45,22.665,23.44,1419684,0
+URBN.US,D,20221108,000000,23.68,24.07,23.22,23.82,1445349,0
+URBN.US,D,20221109,000000,23.45,23.545,22.37,22.63,1705185,0
+URBN.US,D,20221110,000000,23.73,24.75,23.5,24.75,2278802,0
+URBN.US,D,20221111,000000,25,25.43,24.72,25.35,1920122,0
+URBN.US,D,20221114,000000,25.02,25.94,24.8,25.32,2407004,0
+URBN.US,D,20221115,000000,25.71,26.635,25.68,26.02,2210230,0
+URBN.US,D,20221116,000000,25.14,25.14,23.9,24.72,2336368,0
+URBN.US,D,20221117,000000,24.29,25.43,24.29,25.42,2114975,0
+URBN.US,D,20221118,000000,26.37,26.47,25.535,26.04,3015183,0
+URBN.US,D,20221121,000000,25.71,25.84,25.06,25.53,2943311,0
+URBN.US,D,20221122,000000,27.1,27.83,25.23,27.8,7167519,0
+URBN.US,D,20221123,000000,27.85,28.175,27.2,27.68,2662779,0
+URBN.US,D,20221125,000000,27.8,28.34,27.75,28.29,927671,0
+URBN.US,D,20221128,000000,27.91,28.72,27.85,28.45,2455886,0
+URBN.US,D,20221129,000000,28.51,28.855,28.195,28.54,1611900,0
+URBN.US,D,20221130,000000,28.53,29.11,28.33,28.94,1791735,0
+URBN.US,D,20221201,000000,28.94,29.28,28.53,28.53,1384471,0
+URBN.US,D,20221202,000000,28.18,29.555,28.17,29.53,1581214,0
+URBN.US,D,20221205,000000,29.41,29.64,28.89,28.98,1970036,0
+URBN.US,D,20221206,000000,28.79,28.99,28.33,28.77,1478493,0
+URBN.US,D,20221207,000000,28.82,29.21,28.38,29.04,1382002,0
+URBN.US,D,20221208,000000,29.09,29.17,28.32,28.41,1411336,0
+URBN.US,D,20221209,000000,27.92,27.98,27.27,27.36,1989320,0
+URBN.US,D,20221212,000000,27.57,27.67,27.08,27.64,1601646,0
+URBN.US,D,20221213,000000,28.65,28.78,27.14,27.26,1701312,0
+URBN.US,D,20221214,000000,27.22,27.74,26.94,27.7,1739791,0
+URBN.US,D,20221215,000000,27.32,27.46,26.505,26.72,1516326,0
+URBN.US,D,20221216,000000,26.34,26.81,26.14,26.27,1994987,0
+URBN.US,D,20221219,000000,26.25,26.51,25.7501,26.17,1349677,0
+URBN.US,D,20221220,000000,26.24,26.24,25.065,25.11,2183882,0
+URBN.US,D,20221221,000000,25.89,26.18,24.9,25.23,1902766,0
+URBN.US,D,20221222,000000,24.87,24.87,24.085,24.22,2025919,0
+URBN.US,D,20221223,000000,24.05,24.19,23.745,24.12,1998136,0
+URBN.US,D,20221227,000000,24.13,24.25,23.49,23.82,2111608,0
+URBN.US,D,20221228,000000,23.86,23.98,23.26,23.59,1789456,0
+URBN.US,D,20221229,000000,23.8,24.225,23.655,24.05,1156774,0
+URBN.US,D,20221230,000000,23.73,23.89,23.325,23.85,1886260,0
+URBN.US,D,20230103,000000,24.01,24.45,23.55,24.26,1696545,0
+URBN.US,D,20230104,000000,24.558,25.58,24.45,25.56,2367291,0
+URBN.US,D,20230105,000000,25.01,25.1662,24.32,24.67,1856429,0
+URBN.US,D,20230106,000000,24.79,25.95,24.79,25.49,2448154,0
+URBN.US,D,20230109,000000,25.39,25.91,25.12,25.46,1799594,0
+URBN.US,D,20230110,000000,25.58,27.755,25.58,27.66,3178205,0
+URBN.US,D,20230111,000000,28.16,28.91,27.78,28.71,2130716,0
+URBN.US,D,20230112,000000,29.13,29.39,28.28,28.305,2038170,0
+URBN.US,D,20230113,000000,28.12,28.53,27.935,28.35,1005505,0
+URBN.US,D,20230117,000000,27.94,28.32,27.45,27.62,1734165,0
+URBN.US,D,20230118,000000,27.79,28.17,27.01,27.17,1529618,0
+URBN.US,D,20230119,000000,26.97,27.11,26.445,26.51,1495908,0
+URBN.US,D,20230120,000000,26.39,27.01,26.025,26.92,1605579,0
+URBN.US,D,20230123,000000,27.06,27.49,26.795,26.95,1729875,0
+URBN.US,D,20230124,000000,26.68,27.15,26.53,26.99,1059702,0
+URBN.US,D,20230125,000000,27.09,27.53,26.62,27.32,1086186,0
+URBN.US,D,20230126,000000,27.53,28.28,26.565,26.73,1217544,0
+URBN.US,D,20230127,000000,26.58,27.05,26.55,26.76,1016465,0
+URBN.US,D,20230130,000000,26.42,26.965,26.37,26.54,1068374,0
+URBN.US,D,20230131,000000,26.63,27.49,26.63,27.39,1781091,0
+URBN.US,D,20230201,000000,27.36,28.52,26.85,28.16,1631396,0
+URBN.US,D,20230202,000000,28.47,29.35,28.47,29,1511986,0
+URBN.US,D,20230203,000000,28.56,29.74,28.56,28.98,1262561,0
+URBN.US,D,20230206,000000,28.53,29,28.368,28.57,1358953,0
+URBN.US,D,20230207,000000,28.48,28.48,27.63,27.88,1506944,0
+URBN.US,D,20230208,000000,27.4,27.96,26.55,26.87,1666058,0
+URBN.US,D,20230209,000000,27.23,27.44,26.41,26.41,905684,0
+URBN.US,D,20230210,000000,26.14,26.84,25.93,26.66,958466,0
+URBN.US,D,20230213,000000,26.56,27.34,26.4,27.29,787439,0
+URBN.US,D,20230214,000000,27.24,27.73,26.93,27.39,917143,0
+URBN.US,D,20230215,000000,27.38,27.99,27.12,27.96,894723,0
+URBN.US,D,20230216,000000,27.47,28.06,27.4,27.84,1092850,0
+URBN.US,D,20230217,000000,28.07,28.565,27.85,28.43,1644471,0
+URBN.US,D,20230221,000000,27.94,28.13,26.28,26.49,2118869,0
+URBN.US,D,20230222,000000,26.36,26.44,25.76,26.34,1920703,0
+URBN.US,D,20230223,000000,26.34,26.59,25.84,26.44,1221824,0
+URBN.US,D,20230224,000000,25.96,26.94,25.64,26.87,1390827,0
+URBN.US,D,20230227,000000,27.14,27.5,26.645,26.86,1535376,0
+URBN.US,D,20230228,000000,26.96,27.565,26.68,26.95,1828979,0
+URBN.US,D,20230301,000000,28.66,28.92,26.87,27.28,3353544,0
+URBN.US,D,20230302,000000,27.23,27.86,27.04,27.68,1671857,0
+URBN.US,D,20230303,000000,27.71,27.755,27.1701,27.69,1497767,0
+URBN.US,D,20230306,000000,27.74,27.99,26.75,26.95,1761838,0
+URBN.US,D,20230307,000000,26.99,27.1,26.21,26.86,2103816,0
+URBN.US,D,20230308,000000,26.98,27.11,26.48,27.1,1307269,0
+URBN.US,D,20230309,000000,27.025,27.19,26.53,26.83,1388985,0
+URBN.US,D,20230310,000000,26.41,27.215,26.09,26.96,2545739,0
+URBN.US,D,20230313,000000,26.31,26.68,25.41,25.76,2912745,0
+URBN.US,D,20230314,000000,26.35,26.72,25.495,25.8,2016157,0
+URBN.US,D,20230315,000000,25.06,25.73,24.73,25.63,1967781,0
+URBN.US,D,20230316,000000,25.18,26.38,24.9,26.15,2260010,0
+URBN.US,D,20230317,000000,25.84,26.255,25.63,25.88,2069940,0
+URBN.US,D,20230320,000000,26.2,27.115,26.04,26.76,1908669,0
+URBN.US,D,20230321,000000,27.34,27.78,26.6,26.61,1722529,0
+URBN.US,D,20230322,000000,26.78,27.2,26.13,26.26,1415481,0
+URBN.US,D,20230323,000000,26.55,26.6,25.43,25.83,1096123,0
+URBN.US,D,20230324,000000,25.6,26.55,25.57,26.51,907025,0
+URBN.US,D,20230327,000000,26.83,26.83,25.965,26.37,1197331,0
+URBN.US,D,20230328,000000,26.49,27.09,26.49,26.76,891180,0
+URBN.US,D,20230329,000000,25.78,26.23,25.4712,26.19,1895158,0
+URBN.US,D,20230330,000000,26.6,26.99,26.515,26.7,1555089,0
+URBN.US,D,20230331,000000,26.97,27.76,26.79,27.72,1388439,0
+URBN.US,D,20230403,000000,27.83,28.07,27.32,27.52,1007714,0
+URBN.US,D,20230404,000000,27.64,27.96,27.37,27.39,934330,0
+URBN.US,D,20230405,000000,27.2,27.2,26.51,26.72,974165,0
+URBN.US,D,20230406,000000,26.6,26.73,26.095,26.42,1243286,0
+URBN.US,D,20230410,000000,26.36,27.58,26.21,27.55,1281644,0
+URBN.US,D,20230411,000000,27.77,27.97,27.64,27.7,1576358,0
+URBN.US,D,20230412,000000,27.9,28.06,26.205,26.26,1767271,0
+URBN.US,D,20230413,000000,26.25,26.745,25.99,26.61,1083024,0
+URBN.US,D,20230414,000000,26.89,27.55,26.35,26.51,1196578,0
+URBN.US,D,20230417,000000,26.5,27.23,26.418,27.21,1169658,0
+URBN.US,D,20230418,000000,27.4,27.92,27.285,27.91,1163254,0
+URBN.US,D,20230419,000000,27.68,27.7,27,27.21,1126451,0
+URBN.US,D,20230420,000000,26.99,27.25,26.32,26.52,1063071,0
+URBN.US,D,20230421,000000,26.49,26.84,26.215,26.79,924059,0
+URBN.US,D,20230424,000000,26.86,26.975,26.42,26.58,1072059,0
+URBN.US,D,20230425,000000,26.28,26.42,25.61,25.72,885021,0
+URBN.US,D,20230426,000000,25.58,26.15,25.52,26.1,1182900,0
+URBN.US,D,20230427,000000,26.25,26.71,25.69,26.705,855328,0
+URBN.US,D,20230428,000000,26.68,27.09,26.385,27.06,997394,0
+URBN.US,D,20230501,000000,27.07,27.83,27.05,27.39,1316598,0
+URBN.US,D,20230502,000000,27.11,27.63,26.05,27.55,1651367,0
+URBN.US,D,20230503,000000,27.46,27.79,26.625,26.68,851225,0
+URBN.US,D,20230504,000000,26.55,26.86,26.3,26.82,843558,0
+URBN.US,D,20230505,000000,27.27,28.25,27.27,28.04,1761556,0
+URBN.US,D,20230508,000000,28.02,28.86,27.85,28.27,1338547,0
+URBN.US,D,20230509,000000,28.03,28.37,27.7,27.82,1165329,0
+URBN.US,D,20230510,000000,28.36,28.47,27.1699,27.35,1130834,0
+URBN.US,D,20230511,000000,27.42,27.88,27.2,27.59,1041808,0
+URBN.US,D,20230512,000000,27.61,27.655,26.8916,27.32,865066,0
+URBN.US,D,20230515,000000,27.41,27.77,27.32,27.56,1024883,0
+URBN.US,D,20230516,000000,27.2,27.485,26.97,27.1,1108467,0
+URBN.US,D,20230517,000000,27.24,28,26.94,27.83,1535988,0
+URBN.US,D,20230518,000000,28.15,28.82,27.845,28.4,2532572,0
+URBN.US,D,20230519,000000,28.02,28.02,26.66,27.16,2416996,0
+URBN.US,D,20230522,000000,27.17,27.39,26.76,27.04,2161334,0
+URBN.US,D,20230523,000000,26.65,26.97,26.45,26.66,2897175,0
+URBN.US,D,20230524,000000,31.49,32.46,29.77,31.35,13311330,0
+URBN.US,D,20230525,000000,31.56,31.99,30.07,30.18,3366249,0
+URBN.US,D,20230526,000000,30.37,31.85,30.07,31.32,2491091,0
+URBN.US,D,20230530,000000,31.53,32.52,31.26,32.43,2157673,0
+URBN.US,D,20230531,000000,32.05,32.185,30.78,30.82,2166339,0
+URBN.US,D,20230601,000000,30.56,31.43,30.27,30.49,2337708,0
+URBN.US,D,20230602,000000,31.04,31.7,31.04,31.63,2233488,0
+URBN.US,D,20230605,000000,31.36,31.628,30.29,30.73,2294345,0
+URBN.US,D,20230606,000000,30.54,32.2,30.49,31.58,2314295,0
+URBN.US,D,20230607,000000,31.99,32.62,31.77,32.12,4715208,0
+URBN.US,D,20230608,000000,32.21,32.9,31.88,32.52,2239887,0
+URBN.US,D,20230609,000000,32.68,32.91,32.43,32.8,1342034,0
+URBN.US,D,20230612,000000,32.78,33.1,32.34,32.4,1261025,0
+URBN.US,D,20230613,000000,34.26,34.48,33.2401,33.54,2307785,0
+URBN.US,D,20230614,000000,33.36,33.75,32.73,33.25,1346981,0
+URBN.US,D,20230615,000000,32.92,33.68,32.92,33.58,1458362,0
+URBN.US,D,20230616,000000,33.58,33.62,31.975,32.3,2790231,0
+URBN.US,D,20230620,000000,32.34,32.78,32.22,32.47,1099434,0
+URBN.US,D,20230621,000000,32.21,32.475,31.86,31.87,1789949,0
+URBN.US,D,20230622,000000,31.98,32,31.35,31.38,1772867,0
+URBN.US,D,20230623,000000,31.18,31.7,31,31.34,3529120,0
+URBN.US,D,20230626,000000,31.53,31.7,31.115,31.24,1217125,0
+URBN.US,D,20230627,000000,31.21,32.11,31.13,31.62,1067221,0
+URBN.US,D,20230628,000000,31.45,32.55,31.43,32.54,1494018,0
+URBN.US,D,20230629,000000,32.79,33.2,32.515,32.77,1687839,0
+URBN.US,D,20230630,000000,32.98,33.215,32.305,33.13,1404712,0
+URBN.US,D,20230703,000000,33.22,33.79,33.22,33.72,1078087,0
+URBN.US,D,20230705,000000,33.41,33.44,33.08,33.25,1207131,0
+URBN.US,D,20230706,000000,32.87,33.16,32.66,33.07,1309328,0
+URBN.US,D,20230707,000000,33.05,33.64,32.98,33.3,1363058,0
+URBN.US,D,20230710,000000,33.35,34.76,33.315,34.73,1555288,0
+URBN.US,D,20230711,000000,34.78,35.6,34.7488,35.51,1252281,0
+URBN.US,D,20230712,000000,35.86,35.93,35.03,35.28,1344748,0
+URBN.US,D,20230713,000000,35.3,35.38,34.33,34.51,1045828,0
+URBN.US,D,20230714,000000,34.52,34.68,33.82,34.6,977038,0
+URBN.US,D,20230717,000000,34.78,35.05,34.34,34.62,1631755,0
+URBN.US,D,20230718,000000,34.62,35.22,34.54,34.7,937599,0
+URBN.US,D,20230719,000000,34.88,35.105,34.61,35.02,935711,0
+URBN.US,D,20230720,000000,34.94,35.06,34.62,34.69,663840,0
+URBN.US,D,20230721,000000,34.75,34.96,34.34,34.39,803450,0
+URBN.US,D,20230724,000000,34.6,35.09,34.295,34.34,842449,0
+URBN.US,D,20230725,000000,34.42,34.52,34.05,34.09,935183,0
+URBN.US,D,20230726,000000,34.26,34.79,34.19,34.75,955103,0
+URBN.US,D,20230727,000000,34.95,36.11,34.72,35.01,1475375,0
+URBN.US,D,20230728,000000,35.32,35.99,35.1,35.83,780104,0
+URBN.US,D,20230731,000000,36,36.455,35.875,36.37,1198545,0
+URBN.US,D,20230801,000000,36.78,36.93,36.46,36.73,901255,0
+URBN.US,D,20230802,000000,36.24,36.945,36.1,36.7,1183085,0
+URBN.US,D,20230803,000000,36.92,37.09,36.45,36.72,823473,0
+URBN.US,D,20230804,000000,36.87,37.16,36.6,36.9,544408,0
+URBN.US,D,20230807,000000,37.17,37.21,36.49,36.59,1179232,0
+URBN.US,D,20230808,000000,36.26,37,36.04,36.95,831432,0
+URBN.US,D,20230809,000000,36.84,37.38,36.7301,37.11,1257666,0
+URBN.US,D,20230810,000000,37.47,37.815,36.76,36.77,788447,0
+URBN.US,D,20230811,000000,36.58,36.93,36.28,36.41,904033,0
+URBN.US,D,20230814,000000,36,36.59,35.64,36.39,1369689,0
+URBN.US,D,20230815,000000,36.28,36.28,35.56,35.73,1411401,0
+URBN.US,D,20230816,000000,35.98,36.735,35.755,35.79,1259593,0
+URBN.US,D,20230817,000000,35.82,36,35.03,35.04,830206,0
+URBN.US,D,20230818,000000,34.84,36.06,34.76,35.74,1425206,0
+URBN.US,D,20230821,000000,35.69,35.975,35.21,35.63,1975754,0
+URBN.US,D,20230822,000000,35.03,35.115,34.0205,34.09,4948081,0
+URBN.US,D,20230823,000000,35.55,35.99,34.14,35.13,4129076,0
+URBN.US,D,20230824,000000,35.02,35.36,33.3,33.52,2485610,0
+URBN.US,D,20230825,000000,33.57,33.695,32.955,33.32,2201334,0
+URBN.US,D,20230828,000000,33.15,33.57,33.02,33.29,2387230,0
+URBN.US,D,20230829,000000,33.55,33.55,32.91,33.28,1567191,0
+URBN.US,D,20230830,000000,33.28,33.44,32.54,32.66,1560227,0
+URBN.US,D,20230831,000000,32.73,33.36,32.535,33.21,1862587,0
+URBN.US,D,20230901,000000,33.18,33.4,32.97,33.18,882622,0
+URBN.US,D,20230905,000000,32.99,32.99,32.2,32.43,1856696,0
+URBN.US,D,20230906,000000,32.59,32.74,32.02,32.31,1646748,0
+URBN.US,D,20230907,000000,32.17,32.51,31.91,32.5,1751298,0
+URBN.US,D,20230908,000000,32.3,32.3,31.13,31.85,1840178,0
+URBN.US,D,20230911,000000,32.16,32.63,31.75,32.5,1957106,0
+URBN.US,D,20230912,000000,32.51,33.895,32.46,33.48,2379435,0
+URBN.US,D,20230913,000000,33.59,33.86,33.01,33.46,1961983,0
+URBN.US,D,20230914,000000,33.55,33.91,33.2205,33.48,1517246,0
+URBN.US,D,20230915,000000,33.64,34.21,33.47,34.07,4964321,0
+URBN.US,D,20230918,000000,34,34.08,32.31,32.33,1602748,0
+URBN.US,D,20230919,000000,32.31,32.91,32.31,32.4,1017630,0
+URBN.US,D,20230920,000000,32.46,32.74,31.9,32.01,1053559,0
+URBN.US,D,20230921,000000,32.09,32.48,31.9,31.99,1325748,0
+URBN.US,D,20230922,000000,32.04,32.33,31.58,31.9,1056726,0
+URBN.US,D,20230925,000000,30.58,32.04,30.05,31.75,2060718,0
+URBN.US,D,20230926,000000,31.54,32.38,31.43,31.96,1403154,0
+URBN.US,D,20230927,000000,32.16,32.37,31.525,32.19,845840,0
+URBN.US,D,20230928,000000,32.19,32.59,32.065,32.28,1256187,0
+URBN.US,D,20230929,000000,32.8,33.09,32.31,32.69,1332861,0
+URBN.US,D,20231002,000000,32.86,33.29,32.61,32.88,1792557,0
+URBN.US,D,20231003,000000,32.76,32.76,31.87,32.15,1545248,0
+URBN.US,D,20231004,000000,31.7,31.94,30.92,31.39,2026447,0
+URBN.US,D,20231005,000000,31.47,31.5,30.81,31.38,1342890,0
+URBN.US,D,20231006,000000,31.06,31.935,30.675,31.62,1282502,0
+URBN.US,D,20231009,000000,31.62,31.84,31.1,31.52,1153742,0
+URBN.US,D,20231010,000000,31.55,32.76,31.55,32.27,1890296,0
+URBN.US,D,20231011,000000,32.23,32.46,31.78,32.34,1240064,0
+URBN.US,D,20231012,000000,32.49,32.49,31.55,32.03,1695394,0
+URBN.US,D,20231013,000000,31.93,32.1,31.29,31.61,1137553,0
+URBN.US,D,20231016,000000,31.92,33.01,31.92,32.89,1847538,0
+URBN.US,D,20231017,000000,32.88,34.75,32.68,34.61,2988499,0
+URBN.US,D,20231018,000000,34.44,34.44,33.99,34.09,1121113,0
+URBN.US,D,20231019,000000,34.1,34.64,33.63,33.88,1486531,0
+URBN.US,D,20231020,000000,34,34.07,32.95,33.28,1630051,0
+URBN.US,D,20231023,000000,33.05,33.65,32.815,33.13,1199480,0
+URBN.US,D,20231024,000000,33.56,34.16,33.43,33.74,778328,0
+URBN.US,D,20231025,000000,33.69,34.495,33.3,34.19,941960,0
+URBN.US,D,20231026,000000,34.17,34.53,33.75,34.22,1315545,0
+URBN.US,D,20231027,000000,34.02,34.43,33.6831,33.82,1344369,0
+URBN.US,D,20231030,000000,34.13,34.3687,33.78,33.79,1026676,0
+URBN.US,D,20231031,000000,33.88,34.9,33.88,34.62,1585834,0
+URBN.US,D,20231101,000000,34.44,34.75,33.3064,34.21,1463207,0
+URBN.US,D,20231102,000000,34.36,35.1439,33.85,34.93,1475254,0
+URBN.US,D,20231103,000000,35.27,35.965,35.27,35.81,1132738,0
+URBN.US,D,20231106,000000,36.02,36.1,35.3,35.68,1057772,0
+URBN.US,D,20231107,000000,35.62,36.02,35.54,35.9,973430,0
+URBN.US,D,20231108,000000,35.74,35.95,35.33,35.69,823538,0
+URBN.US,D,20231109,000000,35.94,36.02,34.78,34.91,1031962,0
+URBN.US,D,20231110,000000,34.97,35.5,34.52,35.4,1172912,0
+URBN.US,D,20231113,000000,35.38,35.455,34.21,34.25,2424104,0
+URBN.US,D,20231114,000000,34.93,36.05,34.93,35.6,1520320,0
+URBN.US,D,20231115,000000,35.9,36.91,35.9,36.14,1797888,0
+URBN.US,D,20231116,000000,35.77,35.8,34.575,35.3,1837744,0
+URBN.US,D,20231117,000000,36.25,37.14,36.07,36.79,1992466,0
+URBN.US,D,20231120,000000,36.52,37.57,36.52,36.87,2508397,0
+URBN.US,D,20231121,000000,36,36.58,35.28,36.31,4063423,0
+URBN.US,D,20231122,000000,32.35,33.95,31.37,31.82,9117819,0
+URBN.US,D,20231124,000000,31.93,32.62,31.41,32.55,1874014,0
+URBN.US,D,20231127,000000,32.29,33.19,32.02,33.12,2881024,0
+URBN.US,D,20231128,000000,33.17,35.2145,33.17,34.95,2406102,0
+URBN.US,D,20231129,000000,35.45,35.97,35.3,35.62,1645366,0
+URBN.US,D,20231130,000000,35.56,35.81,35.01,35.7,1557641,0
+URBN.US,D,20231201,000000,35.78,37.81,35.77,37.77,1612070,0
+URBN.US,D,20231204,000000,37.5,37.6679,36.59,36.8,1927402,0
+URBN.US,D,20231205,000000,36.54,36.54,34.54,34.55,1975229,0
+URBN.US,D,20231206,000000,34.8,35.87,34.8,35.3,1602466,0
+URBN.US,D,20231207,000000,35.16,36.15,34.84,36,1508419,0
+URBN.US,D,20231208,000000,35.86,36.24,35.5,36.11,912431,0
+URBN.US,D,20231211,000000,36.59,37.5,36.59,37.41,1511897,0
+URBN.US,D,20231212,000000,37.22,37.37,36.69,36.76,1138552,0
+URBN.US,D,20231213,000000,36.79,37.25,36,36.99,1405798,0
+URBN.US,D,20231214,000000,37.39,37.69,36.18,37,2181702,0
+URBN.US,D,20231215,000000,37.32,37.32,36.21,36.38,7432759,0
+URBN.US,D,20231218,000000,36.98,38.13,36.7225,37.15,2209010,0
+URBN.US,D,20231219,000000,37.33,37.955,37.19,37.64,1137634,0
+URBN.US,D,20231220,000000,37.64,37.77,36.49,36.5,1155257,0
+URBN.US,D,20231221,000000,36.87,37.23,36.34,36.78,1197356,0
+URBN.US,D,20231222,000000,36,36.88,35.3011,36.27,1206557,0
+URBN.US,D,20231226,000000,36.57,36.71,36.12,36.13,1101416,0
+URBN.US,D,20231227,000000,36.41,36.43,35.97,36.15,1167995,0
+URBN.US,D,20231228,000000,35.8,36.39,35.79,36.38,1303737,0
+URBN.US,D,20231229,000000,36.32,36.51,35.58,35.69,1798334,0
+URBN.US,D,20240102,000000,35.49,36.16,35.24,35.73,1235051,0
+URBN.US,D,20240103,000000,35.27,35.47,34.34,34.61,2237985,0
+URBN.US,D,20240104,000000,34.75,35.4,34.61,35.03,1550197,0
+URBN.US,D,20240105,000000,34.92,35.52,34.25,34.38,2226442,0
+URBN.US,D,20240108,000000,34.44,35.975,34.35,35.9,2181333,0
+URBN.US,D,20240109,000000,38.43,39.71,37.75,38.68,4872652,0
+URBN.US,D,20240110,000000,38.76,38.99,38.22,38.4,1867896,0
+URBN.US,D,20240111,000000,38.46,38.87,37.57,38.85,1606849,0
+URBN.US,D,20240112,000000,38.99,39.32,38.46,39.11,1369969,0
+URBN.US,D,20240116,000000,38.73,39.31,38.29,39.29,1687809,0
+URBN.US,D,20240117,000000,39.09,39.195,38.55,39.18,1044771,0
+URBN.US,D,20240118,000000,39.36,39.78,38.72,39.09,1456510,0
+URBN.US,D,20240119,000000,39.36,40.035,38.76,39.86,1155467,0
+URBN.US,D,20240122,000000,40.18,40.57,39.9,40.45,1448919,0
+URBN.US,D,20240123,000000,40.74,40.95,39.785,39.98,1000880,0
+URBN.US,D,20240124,000000,40.23,40.41,39.05,39.11,1409207,0
+URBN.US,D,20240125,000000,39.5,39.76,38.92,39.03,1045314,0
+URBN.US,D,20240126,000000,39.32,39.32,38.75,38.92,971309,0
+URBN.US,D,20240129,000000,38.53,39.12,38.465,39.1,1023386,0
+URBN.US,D,20240130,000000,38.99,39.85,38.84,39.43,1495453,0
+URBN.US,D,20240131,000000,39.35,39.35,37.76,38,1267287,0
+URBN.US,D,20240201,000000,38.21,39.58,38.06,39.46,1419447,0
+URBN.US,D,20240202,000000,39.26,40.89,39.19,40.61,1965172,0
+URBN.US,D,20240205,000000,40.2,40.75,40.13,40.45,1552004,0
+URBN.US,D,20240206,000000,40.46,40.825,40.085,40.47,1303873,0
+URBN.US,D,20240207,000000,40.49,41.39,40.14,41.1,1380249,0
+URBN.US,D,20240208,000000,41.25,41.99,41.14,41.61,1917604,0
+URBN.US,D,20240209,000000,41.61,42.81,41.55,42.53,1934581,0
+URBN.US,D,20240212,000000,43.41,43.41,42.21,42.22,1627352,0
+URBN.US,D,20240213,000000,40.98,41.495,40.25,41.4,1293317,0
+URBN.US,D,20240214,000000,41.84,42.2,41.3366,41.88,1192638,0
+URBN.US,D,20240215,000000,42.06,42.22,41.6,41.91,1051720,0
+URBN.US,D,20240216,000000,41.78,42.745,41.31,42.56,1636059,0
+URBN.US,D,20240220,000000,42.35,43.18,42.24,43.15,1193176,0
+URBN.US,D,20240221,000000,43.01,43.96,42.98,43.53,2257688,0
+URBN.US,D,20240222,000000,43.49,44.22,43.33,44.12,1224335,0
+URBN.US,D,20240223,000000,44.44,45.15,44.35,44.8,1738273,0
+URBN.US,D,20240226,000000,44.92,46.175,44.91,45.93,1838181,0
+URBN.US,D,20240227,000000,46.53,47.29,46.1686,47.18,4146100,0
+URBN.US,D,20240228,000000,41.89,44.03,39.565,41.15,8640805,0
+URBN.US,D,20240229,000000,41.72,43.18,41.44,41.55,3588397,0
+URBN.US,D,20240301,000000,41.61,42.995,41.3,42.22,2276432,0
+URBN.US,D,20240304,000000,41.96,44.03,41.96,43.11,2265747,0
+URBN.US,D,20240305,000000,42.98,43.895,42.59,43.64,2332297,0
+URBN.US,D,20240306,000000,43.08,43.25,41.555,42.06,1528579,0
+URBN.US,D,20240307,000000,42.29,42.56,41.65,41.94,976569,0
+URBN.US,D,20240308,000000,42.23,42.23,40.968,41.49,1336201,0
+URBN.US,D,20240311,000000,41.2,41.36,40.21,40.76,1193916,0
+URBN.US,D,20240312,000000,40.74,41.35,40.26,40.64,1404331,0
+URBN.US,D,20240313,000000,40.47,42.18,40.47,41.92,1289654,0
+URBN.US,D,20240314,000000,41.86,42.99,41.86,42.4,1219590,0
+URBN.US,D,20240315,000000,42.54,43.34,42.44,42.93,2183899,0
+URBN.US,D,20240318,000000,42.93,43.66,42.69,42.8,1724526,0
+URBN.US,D,20240319,000000,42.81,43.74,42.31,43.52,1539193,0
+URBN.US,D,20240320,000000,43.17,43.79,43.14,43.73,1412968,0
+URBN.US,D,20240321,000000,44,45.69,43.9,44.66,1542116,0
+URBN.US,D,20240322,000000,43.97,44.2,42.96,43.31,1499324,0
+URBN.US,D,20240325,000000,43.12,43.215,41.98,42.1,1150009,0
+URBN.US,D,20240326,000000,42.1,42.6,41.76,42.52,1225759,0
+URBN.US,D,20240327,000000,42.91,43.45,42.74,42.78,1433255,0
+URBN.US,D,20240328,000000,42.96,43.49,42.73,43.42,855438,0
+URBN.US,D,20240401,000000,43.44,45.55,43.31,44.88,1995807,0
+URBN.US,D,20240402,000000,44.06,44.31,42.37,43.03,1370748,0
+URBN.US,D,20240403,000000,42.85,43.13,41.79,41.91,1832445,0
+URBN.US,D,20240404,000000,42.57,42.58,40.18,40.58,1519494,0
+URBN.US,D,20240405,000000,40.48,40.72,39.43,39.75,1887933,0
+URBN.US,D,20240408,000000,39.83,40.23,39.61,39.71,1885531,0
+URBN.US,D,20240409,000000,39.95,39.99,38.55,39.1,1873477,0
+URBN.US,D,20240410,000000,38.39,39.02,38.12,38.4,1146880,0
+URBN.US,D,20240411,000000,38.42,39.58,38.15,39.35,1554942,0
+URBN.US,D,20240412,000000,39.14,39.7,38.61,38.77,2369882,0
+URBN.US,D,20240415,000000,39.09,39.61,37.985,38.21,2049930,0
+URBN.US,D,20240416,000000,38,38.15,37.3,38.02,1852927,0
+URBN.US,D,20240417,000000,36.66,37.33,36.32,37.07,2511890,0
+URBN.US,D,20240418,000000,37.4,37.61,36.81,37.02,1104452,0
+URBN.US,D,20240419,000000,36.95,37.5,36.41,36.98,1497641,0
+URBN.US,D,20240422,000000,37.35,38.665,37.35,38.56,2705337,0
+URBN.US,D,20240423,000000,38.89,39.71,38.49,39.36,1656884,0
+URBN.US,D,20240424,000000,39.42,39.615,38.76,39.19,1044337,0
+URBN.US,D,20240425,000000,38.85,38.96,38.52,38.78,861810,0
+URBN.US,D,20240426,000000,38.65,40.88,38.65,40.53,1851142,0
+URBN.US,D,20240429,000000,40.68,40.79,39.73,40.11,1380864,0
+URBN.US,D,20240430,000000,39.87,39.96,38.88,38.96,930221,0
+URBN.US,D,20240501,000000,39.1,39.49,38.45,38.5,1134211,0
+URBN.US,D,20240502,000000,39.08,39.4,38.72,39.4,1103937,0
+URBN.US,D,20240503,000000,39.63,40.34,39.61,39.99,1275622,0
+URBN.US,D,20240506,000000,40.47,41.47,40.47,41.06,1589792,0
+URBN.US,D,20240507,000000,41.06,41.52,40.99,41.02,1201347,0
+URBN.US,D,20240508,000000,40.64,40.99,40.27,40.85,1090061,0
+URBN.US,D,20240509,000000,40.91,41.48,40.58,41.21,829417,0
+URBN.US,D,20240510,000000,41.5,42.03,40.745,41.22,1360138,0
+URBN.US,D,20240513,000000,41.41,42.52,41.39,41.62,1080401,0
+URBN.US,D,20240514,000000,41.84,42.37,41.6,41.99,1249107,0
+URBN.US,D,20240515,000000,42.13,42.13,41.37,41.56,1037195,0
+URBN.US,D,20240516,000000,41.76,41.94,41.41,41.59,1517007,0
+URBN.US,D,20240517,000000,41.59,41.8,40.91,41.2,1383169,0
+URBN.US,D,20240520,000000,40.88,41.7,40.85,41.46,2180726,0
+URBN.US,D,20240521,000000,41.46,41.945,41.14,41.32,4386609,0
+URBN.US,D,20240522,000000,41.8,42.18,38.8901,39.42,5892086,0
+URBN.US,D,20240523,000000,39.74,40.36,38.88,40.32,2620208,0
+URBN.US,D,20240524,000000,40.9,41.86,40.33,41.75,1667735,0
+URBN.US,D,20240528,000000,41.78,42.355,41.5805,41.73,1276554,0
+URBN.US,D,20240529,000000,41.42,41.94,41.16,41.22,1389894,0
+URBN.US,D,20240530,000000,41.18,42.265,41.18,41.585,1174418,0
+URBN.US,D,20240531,000000,41.96,42.04,40.95,41.71,1567947,0
+URBN.US,D,20240603,000000,42.25,43.31,42.11,42.99,1921179,0
+URBN.US,D,20240604,000000,42.77,42.83,41.64,41.69,966544,0
+URBN.US,D,20240605,000000,41.76,41.98,40.93,41.12,1284538,0
+URBN.US,D,20240606,000000,41.06,41.44,40.5422,41.34,1134623,0
+URBN.US,D,20240607,000000,41.52,41.89,41.07,41.41,1245225,0
+URBN.US,D,20240610,000000,41.14,42.87,41.12,42.7,1824287,0
+URBN.US,D,20240611,000000,42.32,42.89,42.21,42.72,1365593,0
+URBN.US,D,20240612,000000,43.44,44.66,43.19,43.68,2003408,0
+URBN.US,D,20240613,000000,43.63,43.7121,42.75,43.41,1386731,0
+URBN.US,D,20240614,000000,43,43.28,42.08,42.85,1287814,0
+URBN.US,D,20240617,000000,43.04,44.69,42.525,44.48,1920614,0
+URBN.US,D,20240618,000000,44.37,45.21,43.93,45.11,1196934,0
+URBN.US,D,20240620,000000,45,45.37,43.95,44.27,933263,0
+URBN.US,D,20240621,000000,44.32,45.5,44.32,45.38,1992411,0
+URBN.US,D,20240624,000000,45.43,45.45,44.625,45.04,1267821,0
+URBN.US,D,20240625,000000,44.97,45.56,44.3,44.36,1210932,0
+URBN.US,D,20240626,000000,44,44.22,43.29,43.32,1193265,0
+URBN.US,D,20240627,000000,42.82,43.32,42.6,42.66,1553607,0
+URBN.US,D,20240628,000000,42.34,42.91,40.76,41.05,2805974,0
+URBN.US,D,20240701,000000,41.31,43.05,40.96,42.55,1997217,0
+URBN.US,D,20240702,000000,42.97,43.6,42.51,42.75,1508199,0
+URBN.US,D,20240703,000000,42.69,43.76,42.69,43.16,760507,0
+URBN.US,D,20240705,000000,43.16,43.77,42.4,42.7,1184540,0
+URBN.US,D,20240708,000000,42.86,43.67,42.39,43.66,997767,0
+URBN.US,D,20240709,000000,43.6,43.92,42.9,43.09,1367560,0
+URBN.US,D,20240710,000000,43.34,44.52,43.31,44.37,1619801,0
+URBN.US,D,20240711,000000,45.03,48.14,45.03,48.06,2779927,0
+URBN.US,D,20240712,000000,48.42,48.9,46.61,46.67,1952653,0
+URBN.US,D,20240715,000000,46.42,46.93,45.72,45.79,1287034,0
+URBN.US,D,20240716,000000,46.43,47.66,46.4,47.32,1247713,0
+URBN.US,D,20240717,000000,46.57,47.74,46.03,46.16,1140017,0
+URBN.US,D,20240718,000000,46.44,46.99,46,46.16,1066086,0
+URBN.US,D,20240719,000000,46.37,46.91,45.95,46.43,871544,0
+URBN.US,D,20240722,000000,46.88,46.89,45.46,46.19,937938,0
+URBN.US,D,20240723,000000,45.99,47.18,45.52,46.58,865691,0
+URBN.US,D,20240724,000000,46.23,46.29,44.78,44.9,882824,0
+URBN.US,D,20240725,000000,45.22,45.79,44.14,45.2,902162,0
+URBN.US,D,20240726,000000,45.66,46.59,45.275,46.58,877662,0
+URBN.US,D,20240729,000000,46.86,47.1899,46.04,46.35,1168932,0
+URBN.US,D,20240730,000000,46.77,47.12,46.09,46.73,928102,0
+URBN.US,D,20240731,000000,46.91,47.41,45.9,46.05,1793908,0
+URBN.US,D,20240801,000000,45.88,45.99,43.73,44.26,1368253,0
+URBN.US,D,20240802,000000,42.58,42.58,41.03,41.41,1370150,0
+URBN.US,D,20240805,000000,39.24,40.9,38.62,39.85,1772540,0
+URBN.US,D,20240806,000000,39.57,40.695,38.86,40.02,1588918,0
+URBN.US,D,20240807,000000,40.65,40.85,38.76,38.87,1530547,0
+URBN.US,D,20240808,000000,39.49,40.08,39.2,40.03,1288238,0
+URBN.US,D,20240809,000000,40.25,41.19,39.66,40.67,1089233,0
+URBN.US,D,20240812,000000,40.67,40.88,40.1,40.53,1001882,0
+URBN.US,D,20240813,000000,40.92,41.5,40.55,40.85,981353,0
+URBN.US,D,20240814,000000,40.92,40.92,38.95,39.52,1854775,0
+URBN.US,D,20240815,000000,40.97,41.4,39.82,39.88,2297458,0
+URBN.US,D,20240816,000000,39.95,40.96,39.54,40.74,1879367,0
+URBN.US,D,20240819,000000,40.75,41.8876,40.43,41.17,2239972,0
+URBN.US,D,20240820,000000,40.74,41.42,39.83,40.24,2047429,0
+URBN.US,D,20240821,000000,41.11,41.63,40.2,41.48,4240373,0
+URBN.US,D,20240822,000000,35.37,38.46,35.26,37.51,10762011,0
+URBN.US,D,20240823,000000,37.75,38.8,37.31,38.59,2775112,0
+URBN.US,D,20240826,000000,38.64,39.12,37.31,37.33,3011624,0
+URBN.US,D,20240827,000000,37.07,37.2,36.38,37.005,2067401,0
+URBN.US,D,20240828,000000,36.63,37.66,36.34,36.66,2166299,0
+URBN.US,D,20240829,000000,37,37.24,36.17,36.64,1667974,0
+URBN.US,D,20240830,000000,37,37,35.93,36.32,1722880,0
+URBN.US,D,20240903,000000,36.28,36.96,35.925,35.98,3084548,0
+URBN.US,D,20240904,000000,36.01,37.45,36.01,37.37,3741889,0
+URBN.US,D,20240905,000000,37.42,37.67,36.13,36.21,2095355,0
+URBN.US,D,20240906,000000,36.17,36.53,35.065,35.43,2030070,0
+URBN.US,D,20240909,000000,35.43,36.4,35.05,35.46,2321873,0
+URBN.US,D,20240910,000000,35.56,35.63,34.23,34.35,1932215,0
+URBN.US,D,20240911,000000,34.32,34.64,33.86,34.43,1366063,0
+URBN.US,D,20240912,000000,34.43,35.605,34.01,35.18,1895544,0
+URBN.US,D,20240913,000000,35.75,36.31,35.675,36.03,1369378,0
+URBN.US,D,20240916,000000,36.45,37.56,36.35,36.66,2236422,0
+URBN.US,D,20240917,000000,37.07,37.78,36.865,37.29,1573799,0
+URBN.US,D,20240918,000000,37.43,38.77,37.31,37.64,2350619,0
+URBN.US,D,20240919,000000,38.1,38.62,37.3,37.52,1908173,0
+URBN.US,D,20240920,000000,37.41,37.5,36.565,36.77,2299135,0
+URBN.US,D,20240923,000000,36.86,37.31,35.89,37.28,1195188,0
+URBN.US,D,20240924,000000,37.75,38.6832,37.595,38.49,1576186,0
+URBN.US,D,20240925,000000,38.24,38.29,37.15,37.26,1822099,0
+URBN.US,D,20240926,000000,37.81,38.16,37.325,37.69,1051634,0
+URBN.US,D,20240927,000000,38.11,38.78,38.035,38.32,2201953,0
+URBN.US,D,20240930,000000,38.26,39.14,38.06,38.31,1984916,0
+URBN.US,D,20241001,000000,38.16,38.16,37.13,37.4,1294102,0
+URBN.US,D,20241002,000000,36.92,37.14,36.52,36.82,1108433,0
+URBN.US,D,20241003,000000,36.41,36.7499,35.64,35.86,1563338,0
+URBN.US,D,20241004,000000,36.44,37.445,36.44,37.26,1666561,0
+URBN.US,D,20241007,000000,37.2,37.25,35.91,36.46,1632077,0
+URBN.US,D,20241008,000000,36.56,37.13,36.27,36.72,1245955,0
+URBN.US,D,20241009,000000,36.71,36.72,36.0305,36.19,858169,0
+URBN.US,D,20241010,000000,36.04,36.12,35.35,35.97,1047965,0
+URBN.US,D,20241011,000000,35.88,36.5,35.77,36.3,873303,0
+URBN.US,D,20241014,000000,36.52,36.91,36.19,36.85,1351228,0
+URBN.US,D,20241015,000000,36.78,38.06,36.78,37.28,1223852,0
+URBN.US,D,20241016,000000,37.55,38,37.25,37.53,969921,0
+URBN.US,D,20241017,000000,37.63,37.79,37.39,37.56,997824,0
+URBN.US,D,20241018,000000,37.76,37.81,37.06,37.34,690615,0
+URBN.US,D,20241021,000000,37.36,37.36,36.63,36.69,999027,0
+URBN.US,D,20241022,000000,36.56,36.56,35.99,36.07,792413,0
+URBN.US,D,20241023,000000,35.67,35.82,34.84,35.24,1248330,0
+URBN.US,D,20241024,000000,35.45,35.64,34.76,34.96,994734,0
+URBN.US,D,20241025,000000,35.36,35.615475,35.025,35.17,1041983,0
+URBN.US,D,20241028,000000,35.64,37.075,35.57,36.81,2103781,0
+URBN.US,D,20241029,000000,36.48,37.04,36.21,36.56,1446262,0
+URBN.US,D,20241030,000000,36.3,36.9,36.3,36.52,942913,0
+URBN.US,D,20241031,000000,36.49,36.57,35.825,35.95,952844,0
+URBN.US,D,20241101,000000,36.11,36.54,35.66,35.69,1012949,0
+URBN.US,D,20241104,000000,35.69,37.2656,35.69,36.08,1354019,0
+URBN.US,D,20241105,000000,35.9,36.5,35.8,36.34,877185,0
+URBN.US,D,20241106,000000,37.49,38.1,35.91,36.26,1577370,0
+URBN.US,D,20241107,000000,36.48,37.92,36.43,37.31,1087244,0
+URBN.US,D,20241108,000000,37.31,37.8,36.83,37.72,1182624,0
+URBN.US,D,20241111,000000,38.51,39.69,38.395,38.93,1535148,0
+URBN.US,D,20241112,000000,38.44,39.0619,38.31,38.725,1034847,0
+URBN.US,D,20241113,000000,39.08,40.49,38.835,39.26,1521311,0
+URBN.US,D,20241114,000000,39.29,39.58,38.715,38.84,1113794,0
+URBN.US,D,20241115,000000,38.88,39.02,38.04,38.22,1343728,0
+URBN.US,D,20241118,000000,38.67,39.18,38.35,38.4,1225230,0
+URBN.US,D,20241119,000000,38.15,38.3,37.3,37.62,1191553,0
+URBN.US,D,20241120,000000,37.45,37.84,36.71,36.91,1632448,0
+URBN.US,D,20241121,000000,37.24,37.53,36.48,37.36,1489329,0
+URBN.US,D,20241122,000000,38.25,39.25,38.01,38.98,1709168,0
+URBN.US,D,20241125,000000,39.7,40.93,39.61,40.46,3102399,0
+URBN.US,D,20241126,000000,39.55,40.22,39.22,40.14,4335082,0
+URBN.US,D,20241127,000000,45.57,48.06,44.55,47.49,8113721,0
+URBN.US,D,20241129,000000,47.69,49.48,47.6141,48.73,2193491,0
+URBN.US,D,20241202,000000,48.87,51.38,48.795,51.05,3622663,0
+URBN.US,D,20241203,000000,51.08,51.49,50.56,50.7,2226543,0
+URBN.US,D,20241204,000000,50.62,52.68,50.48,52.55,2239788,0
+URBN.US,D,20241205,000000,52.01,52.1121,50.33,50.66,2515567,0
+URBN.US,D,20241206,000000,51,51.045,49.4,49.98,2150693,0
+URBN.US,D,20241209,000000,50.2,50.365,48.81,49.22,1986189,0
+URBN.US,D,20241210,000000,49.36,50.78,48.96,50.55,1732822,0
+URBN.US,D,20241211,000000,50.55,51.58,50.42,51.57,1542556,0
+URBN.US,D,20241212,000000,51.54,52.11,50.8,51.77,1654030,0
+URBN.US,D,20241213,000000,51.97,52.8581,51.585,52.44,1556807,0
+URBN.US,D,20241216,000000,52.72,55.21,52.7,54.72,2159976,0
+URBN.US,D,20241217,000000,54.7,55.7999,54.465,55.14,1965682,0
+URBN.US,D,20241218,000000,55.05,55.42,52.53,53.04,1817293,0
+URBN.US,D,20241219,000000,53.89,54.52,52.99,53.74,1666338,0
+URBN.US,D,20241220,000000,53.14,55.985,52.77,55.09,3393290,0
+URBN.US,D,20241223,000000,55.21,55.49,54.14,54.65,1408805,0
+URBN.US,D,20241224,000000,54.8,54.81,54.25,54.55,577280,0
+URBN.US,D,20241226,000000,54.23,56.06,54.1545,55.71,1231047,0
+URBN.US,D,20241227,000000,55.57,56.37,55.44,55.81,948017,0
+URBN.US,D,20241230,000000,54.43,56.03,54.38,55.175,1689343,0
+URBN.US,D,20241231,000000,55.73,56.01,54.46,54.88,1241383,0
+URBN.US,D,20250102,000000,55.14,57,55.01,56.84,2044739,0
+URBN.US,D,20250103,000000,57.34,57.76,55.79,57.545,1618498,0
+URBN.US,D,20250106,000000,57.39,58.54,56.5,58.44,1950208,0
+URBN.US,D,20250107,000000,58.5,59.05,56.52,56.69,1528136,0
+URBN.US,D,20250108,000000,56.092,57.5015,55.4504,57.095,1539995,0
+URBN.US,D,20250110,000000,57.68,58.135,56.37,56.96,2668374,0
+URBN.US,D,20250113,000000,57.97,58.1,52.93,55.82,3453807,0
+URBN.US,D,20250114,000000,56.92,57.59,55.08,55.87,2223360,0
+URBN.US,D,20250115,000000,56.91,56.91,54.34,54.62,2084910,0
+URBN.US,D,20250116,000000,54.78,54.78,52.84,53.21,2276209,0
+URBN.US,D,20250117,000000,54.18,55.532,53.42,55.01,2236242,0
+URBN.US,D,20250121,000000,57.45,60.57,57.22,60.44,3275031,0
+URBN.US,D,20250122,000000,60.89,60.9,58.21,58.9,2124918,0
+URBN.US,D,20250123,000000,58.3,59.54,58.25,59.04,1231238,0
+URBN.US,D,20250124,000000,59.01,59.36,58.08,58.14,1060200,0
+URBN.US,D,20250127,000000,57.8,57.97,54.46,54.69,2534180,0
+URBN.US,D,20250128,000000,55.09,55.87,54.65,55.37,1672985,0
+URBN.US,D,20250129,000000,55.37,55.62,54.03,54.87,1756423,0
+URBN.US,D,20250130,000000,56.57,56.58,55.45,56.42,1100449,0
+URBN.US,D,20250131,000000,56.02,56.565,55.08,55.42,1125638,0
+URBN.US,D,20250203,000000,53.57,54.18,52.895,53.68,1587270,0
+URBN.US,D,20250204,000000,53.55,55.87,53.543,55.27,1556644,0
+URBN.US,D,20250205,000000,55.25,56.93,55.095,56.87,946388,0
+URBN.US,D,20250206,000000,58.16,58.2899,57.05,57.6,1048584,0
+URBN.US,D,20250207,000000,57.49,58.35,56.55,56.6,1286268,0
+URBN.US,D,20250210,000000,56.9,56.9,54.47,56.04,1601158,0
+URBN.US,D,20250211,000000,55.74,56.085,55.06,55.54,1548185,0
+URBN.US,D,20250212,000000,54.09,55.98,54.04,55.98,1154413,0
+URBN.US,D,20250213,000000,56.26,56.936,56.08,56.33,895440,0
+URBN.US,D,20250214,000000,56.19,56.325,54.53,56.01,1530789,0
+URBN.US,D,20250218,000000,56.59,57.6293,56.38,57.4,1927954,0
+URBN.US,D,20250219,000000,56.46,56.73,54.37,55.85,1785215,0
+URBN.US,D,20250220,000000,55.53,55.54,54.29,54.72,1374510,0
+URBN.US,D,20250221,000000,55.6,55.6,52.295,52.8,1650499,0
+URBN.US,D,20250224,000000,53.3,54.45,52.46,54.01,2373700,0
+URBN.US,D,20250225,000000,53.52,54.29,51.935,52.63,2071487,0
+URBN.US,D,20250226,000000,53.17,54.25,52.64,52.92,2959161,0
+URBN.US,D,20250227,000000,55.75,58.63,55,57.25,5202729,0
+URBN.US,D,20250228,000000,56.76,58.9,56.29,58.19,3008693,0
+URBN.US,D,20250303,000000,58.44,61.16,58,58.86,3385891,0
+URBN.US,D,20250304,000000,57.75,58.055,55.25,56.77,2801559,0
+URBN.US,D,20250305,000000,56.77,57.4,55.1127,57.34,1566805,0
+URBN.US,D,20250306,000000,56.41,56.68,54,54.1,2001716,0
+URBN.US,D,20250307,000000,53.61,54.19,50.84,53.56,1836384,0
+URBN.US,D,20250310,000000,52.98,55.07,52.55,54.65,2540293,0
+URBN.US,D,20250311,000000,54.09,55.56,52.6012,54.23,2057919,0
+URBN.US,D,20250312,000000,55.145,55.59,52.94,52.97,1738453,0
+URBN.US,D,20250313,000000,52.38,52.685,49.42,49.87,3124934,0
+URBN.US,D,20250314,000000,50.85,50.975,48.54,48.81,2673988,0
+URBN.US,D,20250317,000000,48.82,49.79,47.73,49.14,2871224,0
+URBN.US,D,20250318,000000,48.96,49.42,48.48,49.03,1739309,0
+URBN.US,D,20250319,000000,48.65,49.695,48.37,49.28,2122926,0
+URBN.US,D,20250320,000000,49.2,50.1,48.86,48.95,2588754,0
+URBN.US,D,20250321,000000,48.16,49.81,48.08,49.13,2587219,0
+URBN.US,D,20250324,000000,50.86,53.64,50.18,53.58,2412789,0
+URBN.US,D,20250325,000000,52.94,54.3,52.78,53.17,1996424,0
+URBN.US,D,20250326,000000,53.23,53.32,51.83,52.61,1212542,0
+URBN.US,D,20250327,000000,52.16,53.18,51.75,51.82,1449421,0
+URBN.US,D,20250328,000000,51.88,52.2,50.42,51.48,1929000,0
+URBN.US,D,20250331,000000,50.34,52.825,50,52.4,1855788,0
+URBN.US,D,20250401,000000,52.56,53.6881,52.025,53.07,1398911,0
+URBN.US,D,20250402,000000,52.08,56.13,51.58,55.42,1813209,0
+URBN.US,D,20250403,000000,50.43,50.675,43.49,45.24,6554292,0
+URBN.US,D,20250404,000000,42.5,49.335,41.89,46.61,5682862,0
+URBN.US,D,20250407,000000,44.13,48.28,42.895,46.13,4006067,0
+URBN.US,D,20250408,000000,46.2,48.22,42.6876,43.24,3321992,0
+URBN.US,D,20250409,000000,43.09,52.54,42.55,50.45,4638911,0
+URBN.US,D,20250410,000000,49.66,50.4,46.86,48.42,3572311,0
+URBN.US,D,20250411,000000,48.15,48.745,45.86,46.75,3065850,0
+URBN.US,D,20250414,000000,47.6,48.59,46.64,48.17,2846403,0
+URBN.US,D,20250415,000000,48.12,48.74,46.82,48.31,2416942,0
+URBN.US,D,20250416,000000,47.76,48.65,46.85,47.7,2405379,0
+URBN.US,D,20250417,000000,47.15,49.74,47.15,49.48,1703822,0
+URBN.US,D,20250421,000000,48.74,48.74,46.8245,47.91,2085218,0
+URBN.US,D,20250422,000000,49.29,50.41,48.2803,50,1981182,0
+URBN.US,D,20250423,000000,52.515,54.19,49.99,50.24,2685772,0
+URBN.US,D,20250424,000000,49.76,50.99,49.6,50.84,1437684,0
+URBN.US,D,20250425,000000,50.76,52,50.19,51.41,1410756,0
+URBN.US,D,20250428,000000,52.26,52.85,51.29,52.67,1717499,0
+URBN.US,D,20250429,000000,52.52,53.52,52.285,53.26,1505179,0
+URBN.US,D,20250430,000000,51.48,53.04,51.03,52.78,1454070,0
+URBN.US,D,20250501,000000,52.7,53.83,51.77,52.83,1600808,0
+URBN.US,D,20250502,000000,53.97,54.93,53.55,54.51,1225429,0
+URBN.US,D,20250505,000000,54.12,54.76,53.51,53.7,1431348,0
+URBN.US,D,20250506,000000,52.81,53.1,51.6,51.81,1800389,0
+URBN.US,D,20250507,000000,52.42,52.7,51.12,51.78,1718292,0
+URBN.US,D,20250508,000000,52.34,52.9,51.76,51.795,1970829,0
+URBN.US,D,20250509,000000,51.75,52.45,51.3,51.82,1395448,0
+URBN.US,D,20250512,000000,55.77,57.92,54.44,57.26,2956487,0
+URBN.US,D,20250513,000000,57.98,59.74,57.465,59.33,2275256,0
+URBN.US,D,20250514,000000,58.29,60.73,58.29,60.38,1999889,0
+URBN.US,D,20250515,000000,60.3,61.82,60.2,61.74,1813372,0
+URBN.US,D,20250516,000000,61.7,63.21,61.06,62.81,2238742,0
+URBN.US,D,20250519,000000,61.69,62.695,61.12,61.42,2491992,0
+URBN.US,D,20250520,000000,62.12,62.48,61.1,61.34,2977880,0
+URBN.US,D,20250521,000000,59.52,60.86,59.15,59.6,4415574,0
+URBN.US,D,20250522,000000,70.95,73.68,70.0201,73.21,10604534,0
+URBN.US,D,20250523,000000,71.6,73.02,70.4989,72.28,4371145,0
+URBN.US,D,20250527,000000,73.33,75.57,72.11,75.26,3158456,0
+URBN.US,D,20250528,000000,75.76,75.8,73.94,74.735,1965894,0
+URBN.US,D,20250529,000000,75.02,75.28,71.75,72.47,2669937,0
+URBN.US,D,20250530,000000,71.11,71.9813,69.65,69.9,2976479,0
+URBN.US,D,20250602,000000,69.68,73.09,69.46,72.62,2954070,0
+URBN.US,D,20250603,000000,72.62,73.94,71.96,72.5,1720433,0
+URBN.US,D,20250604,000000,72.63,72.66,70.09,70.54,1891356,0
+URBN.US,D,20250605,000000,70.49,71.04,69.23,69.71,1563475,0
+URBN.US,D,20250606,000000,70.38,70.58,68.16,70.02,1883353,0
+URBN.US,D,20250609,000000,70.26,71.34,69.09,69.71,1160886,0
+URBN.US,D,20250610,000000,70.82,71.085,68.6,69.23,1617625,0
+URBN.US,D,20250611,000000,71.75,72.35,69,69.23,2055986,0
+URBN.US,D,20250612,000000,68.91,69.35,67.19,69.17,1742286,0
+URBN.US,D,20250613,000000,68.855,70.3,67.41,68.01,1948788,0
+URBN.US,D,20250616,000000,68.59,71.21,68.32,70.82,1588040,0
+URBN.US,D,20250617,000000,70.48,71.3599,69.51,69.52,1561457,0
+URBN.US,D,20250618,000000,69.12,70.105,68.72,68.86,1260986,0
+URBN.US,D,20250620,000000,69.17,69.625,67.4,67.95,1695444,0
+URBN.US,D,20250623,000000,67.39,67.665,65.26,66.89,2098825,0
+URBN.US,D,20250624,000000,68.01,69.19,67.22,68.42,1507638,0
+URBN.US,D,20250625,000000,69.07,69.4,67.755,68.93,1378669,0
+URBN.US,D,20250626,000000,68.93,70.79,68.14,70.66,2400999,0
+URBN.US,D,20250627,000000,71.43,71.68,68.43,69.4,2080994,0
+URBN.US,D,20250630,000000,70.53,72.69,70.25,72.54,2331096,0
+URBN.US,D,20250701,000000,71.89,74.2,71.41,73.59,1481525,0
+URBN.US,D,20250702,000000,73.64,74.45,72.13,73.61,2822388,0
+URBN.US,D,20250703,000000,73.61,74.04,72.77,73.57,612060,0
+URBN.US,D,20250707,000000,72.83,73.388,70.47,70.645,1766667,0
+URBN.US,D,20250708,000000,71.12,71.14,69.2,70.51,1507201,0
+URBN.US,D,20250709,000000,70.98,72.12,69,71.93,2293625,0
+URBN.US,D,20250710,000000,71.88,73.65,71.35,72.47,1994422,0
+URBN.US,D,20250711,000000,72.25,73.1,70.96,72.28,1231271,0
+URBN.US,D,20250714,000000,72.47,72.47,70.71,72.1,1746693,0
+URBN.US,D,20250715,000000,71.91,72.52,69.3,69.8,2032664,0
+URBN.US,D,20250716,000000,69.8,69.91,68.6724,69.59,1327281,0
+URBN.US,D,20250717,000000,69.5,71.3,69.16,70.93,1719565,0
+URBN.US,D,20250718,000000,72.3,72.9,71.62,72.14,1295640,0
+URBN.US,D,20250721,000000,72.81,75.98,72.69,74.62,2125956,0
+URBN.US,D,20250722,000000,75.79,76.4951,74.86,74.96,1601596,0
+URBN.US,D,20250723,000000,75.95,78.22,75.53,77.99,2586449,0
+URBN.US,D,20250724,000000,76.96,77.5952,73.0901,73.37,1884695,0
+URBN.US,D,20250725,000000,74.24,75.78,73.095,75.61,1325258,0
+URBN.US,D,20250728,000000,76.43,77.86,75.1275,77.72,1655765,0
+URBN.US,D,20250729,000000,77.96,78.12,76.36,76.45,1584356,0
+URBN.US,D,20250730,000000,76.965,77.54,75.06,76.3,1268415,0
+URBN.US,D,20250731,000000,76.715,76.74,74.78,75.28,1522091,0
+URBN.US,D,20250801,000000,73.002,76.38,72.24,76.21,2036142,0
+URBN.US,D,20250804,000000,76.57,79.16,76.57,79.14,1679518,0
+URBN.US,D,20250805,000000,79.45,80.18,77.19,77.81,1476924,0
+URBN.US,D,20250806,000000,78.67,79.81,78.3,79.79,1017462,0
+URBN.US,D,20250807,000000,79.9,80.71,74.62,77.83,1716766,0
+URBN.US,D,20250808,000000,76.87,77.68,75.32,76.4,2179831,0
+URBN.US,D,20250811,000000,76.56,78.67,76.3701,77.82,2278535,0
+URBN.US,D,20250812,000000,77.48,78.6652,77.305,78.19,979791,0
+URBN.US,D,20250813,000000,79.22,80.2288,77.94,79.49,1587149,0
+URBN.US,D,20250814,000000,78.03,78.66,76.199,77.29,1208388,0
+URBN.US,D,20250815,000000,77.19,77.845,76.44,77.53,1640809,0
+URBN.US,D,20250818,000000,76.7,76.99,73.76,76.73,1468982,0
+URBN.US,D,20250819,000000,77.19,77.19,75.05,75.335,1909344,0
+URBN.US,D,20250820,000000,73,74.68,71.09,73.37,2022731,0
+URBN.US,D,20250821,000000,73,74.325,72.6959,73.89,1630515,0
+URBN.US,D,20250822,000000,74.37,77.33,74.065,76.98,1486599,0
+URBN.US,D,20250825,000000,76.51,77.9,75.6215,76.5,1545827,0
+URBN.US,D,20250826,000000,76.08,77.8,75.83,76.26,1710420,0
+URBN.US,D,20250827,000000,76.51,78.31,76.45,78.01,3562779,0
+URBN.US,D,20250828,000000,76.745,79,68.94,69.7,8475696,0
+URBN.US,D,20250829,000000,69.42,69.545,66.905,67.08,2929580,0
+URBN.US,D,20250902,000000,66.15,67.81,65.5,67.61,2880693,0
+URBN.US,D,20250903,000000,67.17,68.25,66.45,66.84,2162208,0
+URBN.US,D,20250904,000000,67.54,71.36,67.17,71.35,2788768,0
+URBN.US,D,20250905,000000,71,71.05,69.52,70.77,2112671,0
+URBN.US,D,20250908,000000,70.96,73.175,69.82,73.01,1896329,0
+URBN.US,D,20250909,000000,72.73,72.82,70.8,72.09,2285458,0
+URBN.US,D,20250910,000000,71.51,72.315,69.75,70.54,2126450,0
+URBN.US,D,20250911,000000,70.25,72.03,69.3,71.7,1989582,0
+URBN.US,D,20250912,000000,70.65,70.7,67.42,67.71,1758422,0
+URBN.US,D,20250915,000000,68.66,72.06,68.185,71.97,1783083,0
+URBN.US,D,20250916,000000,71.18,71.585,68.96,70.33,1339220,0
+URBN.US,D,20250917,000000,70.97,71.145,69.245,70.09,1341039,0
+URBN.US,D,20250918,000000,70.09,72.03,69.745,71.58,1296014,0
+URBN.US,D,20250919,000000,71.56,72.04,70.14,71.41,2448876,0
+URBN.US,D,20250922,000000,71.89,72.53,70.89,72.12,1395616,0
+URBN.US,D,20250923,000000,72.02,72.495,71.115,72.05,1213994,0
+URBN.US,D,20250924,000000,71.97,72.6,70.41,71.2,1443522,0
+URBN.US,D,20250925,000000,70.75,72.01,70.055,71.26,1742819,0
+URBN.US,D,20250926,000000,71.86,73.32,71.35,73,1613972,0
+URBN.US,D,20250929,000000,73.5,73.5,70.755,72.25,1335390,0
+URBN.US,D,20250930,000000,72.2,73.12,69.98,71.43,1036934,0
+URBN.US,D,20251001,000000,70.96,73.535,70.37,73,1738678,0
+URBN.US,D,20251002,000000,73.1,73.69,72.44,73.13,1086689,0
+URBN.US,D,20251003,000000,73.54,73.56,72.49,72.85,1388536,0
+URBN.US,D,20251006,000000,72.85,73.35,71,73.06,1322485,0
+URBN.US,D,20251007,000000,73.6,73.8,69.69,70.01,2012220,0
+URBN.US,D,20251008,000000,71.25,73.175,70.1501,71.78,1678074,0
+URBN.US,D,20251009,000000,71.6,72.71,70.08,70.19,1467536,0
+URBN.US,D,20251010,000000,70.14,71,67.95,68.34,1522147,0
+URBN.US,D,20251013,000000,69.54,70.67,68.65,69.02,1583815,0
+URBN.US,D,20251014,000000,67.97,68.8302,67.075,67.92,2162338,0
+URBN.US,D,20251015,000000,68.41,68.76,66.91,67.9,1405702,0
+URBN.US,D,20251016,000000,67.9,69.07,66.3,66.6,1946909,0
+URBN.US,D,20251017,000000,66.31,66.93,65.69,66.89,1998297,0
+URBN.US,D,20251020,000000,67.34,68.025,66.36,66.87,1441629,0
+URBN.US,D,20251021,000000,66.91,69,66.515,68,1368164,0
+URBN.US,D,20251022,000000,68.05,69.095,66.88,67.88,2057506,0
+URBN.US,D,20251023,000000,67.29,67.795,65.63,67.52,1688408,0
+URBN.US,D,20251024,000000,68.75,69.6,67.52,67.77,1409759,0
+URBN.US,D,20251027,000000,68.86,69.34,67.1,67.68,949443,0
+URBN.US,D,20251028,000000,67.33,67.52,65.42,67.2,1386262,0
+URBN.US,D,20251029,000000,66.97,67.35,65.305,66.38,1692015,0
+URBN.US,D,20251030,000000,66.21,67.315,64.43,65.83,1745375,0
+URBN.US,D,20251031,000000,65.95,65.95,63.725,64.61,2435063,0
+URBN.US,D,20251103,000000,64.22,64.27,61.18,62.01,3318670,0
+URBN.US,D,20251104,000000,62.22,63.155,60.6078,63.09,1925978,0
+URBN.US,D,20251105,000000,63.11,66.03,62.18,64.49,2210523,0
+URBN.US,D,20251106,000000,63.76,63.82,61.695,62.53,2126651,0
+URBN.US,D,20251107,000000,62.73,64.365,62.255,63.9,1561891,0
+URBN.US,D,20251110,000000,64.29,65.545,61.545,62.02,2094411,0
+URBN.US,D,20251111,000000,61.61,62.21,60.52,61.37,1845136,0
+URBN.US,D,20251112,000000,61.98,63.76,61.76,62.93,2625136,0
+URBN.US,D,20251113,000000,62.81,63.8,62.35,63.2,2429809,0
+URBN.US,D,20251114,000000,61.9,63.355,61.405,61.46,1914148,0
+URBN.US,D,20251117,000000,61.38,62.04,60.14,61.11,2103013,0
+URBN.US,D,20251118,000000,60.75,62.09,60.73,61.39,1961976,0
+URBN.US,D,20251119,000000,61.6,61.74,59.535,59.57,2135639,0
+URBN.US,D,20251120,000000,60.27,61.52,59.98,61.16,2583502,0
+URBN.US,D,20251121,000000,62,64.74,61.465,64.11,3329437,0
+URBN.US,D,20251124,000000,63.35,64.15,61.605,62.22,2863059,0
+URBN.US,D,20251125,000000,63.73,68.46,63.4,68.31,6926034,0
+URBN.US,D,20251126,000000,75.65,79.3434,74,77.56,10073722,0
+URBN.US,D,20251128,000000,77.56,77.7855,73.68,74.07,2469758,0
+URBN.US,D,20251201,000000,73.72,78.825,73.01,78.31,3178796,0
+URBN.US,D,20251202,000000,78.06,78.8,76.43,78.36,3258109,0
+URBN.US,D,20251203,000000,78.36,79.915,77.52,79.19,2295158,0
+URBN.US,D,20251204,000000,78.58,78.72,75.55,75.72,2326521,0
+URBN.US,D,20251205,000000,75.55,77.535,75.07,75.69,1585054,0
+URBN.US,D,20251208,000000,75.85,77.2499,73.66,75.87,1918571,0
+URBN.US,D,20251209,000000,74.83,77.25,74.1,76.89,1437184,0
+URBN.US,D,20251210,000000,76.89,79.83,76.51,79.03,2475029,0
+URBN.US,D,20251211,000000,79.67,81.83,79.035,81.64,2163450,0
+URBN.US,D,20251212,000000,82,83.38,81.54,81.84,1967566,0
+URBN.US,D,20251215,000000,82.125,83.94,81.34,82.7,1797237,0
+URBN.US,D,20251216,000000,82.59,83.1908,81,81.73,2117948,0
+URBN.US,D,20251217,000000,83.45,83.88,80.84,80.91,1759358,0
+URBN.US,D,20251218,000000,81,83.18,80.89,82.06,1098504,0
+URBN.US,D,20251219,000000,82,82.305,80.29,81.33,2366958,0
+URBN.US,D,20251222,000000,80.42,81.28,79.87,80.12,1247681,0
+URBN.US,D,20251223,000000,80.68,80.68,76.93,77.24,1495679,0
+URBN.US,D,20251224,000000,77.38,78.34,76.95,78.19,565891,0
+URBN.US,D,20251226,000000,77.65,77.85,76.01,77.05,1134855,0
+URBN.US,D,20251229,000000,76.36,76.9,75.5,76.43,1465888,0
+URBN.US,D,20251230,000000,76.32,76.32,74.63,75.04,1407964,0
+URBN.US,D,20251231,000000,75.04,76.385,74.83,75.26,1006741,0
+URBN.US,D,20260102,000000,75.29,75.88,73.7,75.34,1587118,0
+URBN.US,D,20260105,000000,75.34,77.605,75.34,76.72,2716193,0
+URBN.US,D,20260106,000000,76.26,81.27,75.79,80.77,2289915,0
+URBN.US,D,20260107,000000,80.65,80.75,78.245,79.56,1309472,0
+URBN.US,D,20260108,000000,79.92,84.35,79.71,81.72,1887188,0
+URBN.US,D,20260109,000000,82.25,83.25,79.13,81.56,2140273,0
+URBN.US,D,20260112,000000,74.755,75.82,70.3,71.52,4708534,0
+URBN.US,D,20260113,000000,70.68,74.295,70.54,73.16,2205748,0
+URBN.US,D,20260114,000000,71.46,74.44,69.8,70.09,2127938,0
+URBN.US,D,20260115,000000,69.705,70.67,68.485,70.56,2209724,0
+URBN.US,D,20260116,000000,71.01,71.095,69,69.48,1527173,0
+URBN.US,D,20260120,000000,69.4,71.375,68.5021,70.29,1762953,0
+URBN.US,D,20260121,000000,70.41,72.86,69.6433,71.86,1530070,0
+URBN.US,D,20260122,000000,71.86,72.54,69.39,69.55,1199942,0
+URBN.US,D,20260123,000000,69.27,69.5,66.94,67.39,1434737,0
+URBN.US,D,20260126,000000,67.65,69.28,66.95,68.95,1570465,0
+URBN.US,D,20260127,000000,69.76,70.01,68.79,69.98,983782,0
+URBN.US,D,20260128,000000,70.24,70.43,68.24,69.61,1094145,0
+URBN.US,D,20260129,000000,69.37,70.33,69.065,69.97,926084,0
+URBN.US,D,20260130,000000,69.29,71.16,69.29,70.85,1066790,0
+URBN.US,D,20260202,000000,71.23,73.73,70.25,72.6,1468357,0
+URBN.US,D,20260203,000000,71.53,73.27,71.53,72.57,1175022,0
+URBN.US,D,20260204,000000,73.31,74.37,72.33,73.82,1227858,0
+URBN.US,D,20260205,000000,73.27,74.44,70.65,71.16,971344,0
+URBN.US,D,20260206,000000,70.23,73.2,70.01,72.47,764484,0
+URBN.US,D,20260209,000000,72.33,72.365,70.6,71.18,1058888,0
+URBN.US,D,20260210,000000,70.91,71.95,70.1,70.44,906136,0
+URBN.US,D,20260211,000000,70.35,72.135,69.5762,70.52,1051105,0
+URBN.US,D,20260212,000000,70.44,71.72,67.49,68.26,1232947,0
+URBN.US,D,20260213,000000,68.31,70.895,67.5147,70.18,1204639,0
+URBN.US,D,20260217,000000,70.455,71.71,69.16,71.62,945510,0
+URBN.US,D,20260218,000000,70.61,71.996,69.05,70.13,1440799,0
diff --git a/daily/us/nasdaq stocks/3/usea.us.txt b/daily/us/nasdaq stocks/3/usea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecd5569bb168f85aa31b561935a3f41265e848e3
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/usea.us.txt	
@@ -0,0 +1,909 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USEA.US,D,20220707,000000,7.6,8.8899,6.16,7.08,41159893,0
+USEA.US,D,20220708,000000,8.89,8.95,6.65,7.5,14477139,0
+USEA.US,D,20220711,000000,6.93,7.25,6.47,7.08,2184336,0
+USEA.US,D,20220712,000000,6.44,7.15,4.05,4.37,1685148,0
+USEA.US,D,20220713,000000,4.25,4.25,2.968,3.23,1157354,0
+USEA.US,D,20220714,000000,3.02,3.05,2.13,2.2,1168242,0
+USEA.US,D,20220715,000000,4.3,7.3899,4.3,6.07,104364949,0
+USEA.US,D,20220718,000000,2.665,2.83,2.5,2.51,17319639,0
+USEA.US,D,20220719,000000,2.97,2.98,2.54,2.61,13444756,0
+USEA.US,D,20220720,000000,2.59,2.85,2.52,2.72,7220314,0
+USEA.US,D,20220721,000000,2.62,2.66,2.43,2.6,4508069,0
+USEA.US,D,20220722,000000,2.48,2.49,2.2,2.33,3395309,0
+USEA.US,D,20220725,000000,2.24,2.28,1.94,1.96,3122770,0
+USEA.US,D,20220726,000000,2.15,2.71,1.96,2.06,20205884,0
+USEA.US,D,20220727,000000,2.03,2.05,1.85,1.89,2853292,0
+USEA.US,D,20220728,000000,2.03,2.13,1.92,1.98,4548017,0
+USEA.US,D,20220729,000000,1.99,1.99,1.88,1.91,1782355,0
+USEA.US,D,20220801,000000,1.9,1.92,1.8,1.89,1485272,0
+USEA.US,D,20220802,000000,1.91,2.37,1.91,2.2,8020971,0
+USEA.US,D,20220803,000000,2.1,2.18,1.95,1.98,2309160,0
+USEA.US,D,20220804,000000,1.97,2.01,1.86,1.9,1504879,0
+USEA.US,D,20220805,000000,1.9,1.95,1.83,1.91,1281200,0
+USEA.US,D,20220808,000000,2.01,2.17,1.91,2.04,3471354,0
+USEA.US,D,20220809,000000,2,2.03,1.87,1.93,1269919,0
+USEA.US,D,20220810,000000,1.93,1.9899,1.88,1.9001,881648,0
+USEA.US,D,20220811,000000,1.98,2.0085,1.92,1.94,1023492,0
+USEA.US,D,20220812,000000,1.92,1.98,1.91,1.95,654048,0
+USEA.US,D,20220815,000000,1.9,1.93,1.89,1.93,563017,0
+USEA.US,D,20220816,000000,1.9,1.92,1.84,1.86,706972,0
+USEA.US,D,20220817,000000,1.86,1.8799,1.75,1.77,789482,0
+USEA.US,D,20220818,000000,1.78,1.78,1.6004,1.65,735301,0
+USEA.US,D,20220819,000000,1.61,1.62,1.46,1.5201,925752,0
+USEA.US,D,20220822,000000,1.53,1.68,1.49,1.53,666552,0
+USEA.US,D,20220823,000000,1.56,1.57,1.51,1.57,431036,0
+USEA.US,D,20220824,000000,1.58,1.62,1.52,1.55,348915,0
+USEA.US,D,20220825,000000,1.53,1.55,1.35,1.4,752696,0
+USEA.US,D,20220826,000000,1.44,1.4497,1.3,1.32,459121,0
+USEA.US,D,20220829,000000,1.32,1.35,1.25,1.35,316959,0
+USEA.US,D,20220830,000000,1.33,1.36,1.2139,1.27,498304,0
+USEA.US,D,20220831,000000,1.24,1.28,1.19,1.22,320815,0
+USEA.US,D,20220901,000000,1.17,1.24,1.09,1.21,970216,0
+USEA.US,D,20220902,000000,1.5,1.5999,1.37,1.42,19305182,0
+USEA.US,D,20220906,000000,1.43,1.52,1.2539,1.49,1511900,0
+USEA.US,D,20220907,000000,1.45,1.65,1.35,1.65,1169933,0
+USEA.US,D,20220908,000000,1.64,1.82,1.6,1.8,1151174,0
+USEA.US,D,20220909,000000,1.82,1.82,1.65,1.71,585612,0
+USEA.US,D,20220912,000000,1.75,1.75,1.61,1.68,427744,0
+USEA.US,D,20220913,000000,1.62,1.7997,1.59,1.72,702814,0
+USEA.US,D,20220914,000000,1.68,1.75,1.67,1.75,316703,0
+USEA.US,D,20220915,000000,1.75,1.84,1.7,1.81,494938,0
+USEA.US,D,20220916,000000,1.7,1.736,1.66,1.67,232206,0
+USEA.US,D,20220919,000000,1.65,1.6588,1.55,1.55,174822,0
+USEA.US,D,20220920,000000,1.57,1.57,1.51,1.53,104219,0
+USEA.US,D,20220921,000000,1.55,1.55,1.47,1.52,209795,0
+USEA.US,D,20220922,000000,1.55,1.94,1.55,1.75,3998776,0
+USEA.US,D,20220923,000000,1.75,2.042,1.6685,1.98,1851604,0
+USEA.US,D,20220926,000000,2,2,1.7,1.79,418923,0
+USEA.US,D,20220927,000000,1.77,1.8192,1.7101,1.73,268874,0
+USEA.US,D,20220928,000000,1.72,1.7698,1.66,1.7,386772,0
+USEA.US,D,20220929,000000,1.72,1.81,1.61,1.69,398474,0
+USEA.US,D,20220930,000000,1.73,1.74,1.65,1.73,163120,0
+USEA.US,D,20221003,000000,1.72,1.85,1.7,1.77,346186,0
+USEA.US,D,20221004,000000,1.79,1.79,1.65,1.74,1019062,0
+USEA.US,D,20221005,000000,1.73,1.9676,1.67,1.93,2014063,0
+USEA.US,D,20221006,000000,1.87,1.92,1.71,1.77,634502,0
+USEA.US,D,20221007,000000,1.77,1.83,1.72,1.76,348668,0
+USEA.US,D,20221010,000000,1.78,1.8,1.7393,1.79,156082,0
+USEA.US,D,20221011,000000,1.76,1.79,1.69,1.74,106819,0
+USEA.US,D,20221012,000000,1.72,1.82,1.72,1.81,173490,0
+USEA.US,D,20221013,000000,1.89,2.35,1.81,2.19,5889485,0
+USEA.US,D,20221014,000000,2.19,2.34,2.0924,2.28,1317762,0
+USEA.US,D,20221017,000000,2.32,2.43,2.28,2.31,1110225,0
+USEA.US,D,20221018,000000,2.31,2.48,2.11,2.48,907945,0
+USEA.US,D,20221019,000000,2.46,2.6397,2.41,2.46,785744,0
+USEA.US,D,20221020,000000,2.49,2.571,2.42,2.47,276193,0
+USEA.US,D,20221021,000000,2.38,2.64,2.3,2.48,709627,0
+USEA.US,D,20221024,000000,2.48,2.65,2.42,2.58,473466,0
+USEA.US,D,20221025,000000,2.6,2.68,2.47,2.49,728986,0
+USEA.US,D,20221026,000000,2.7,2.79,2.61,2.73,862607,0
+USEA.US,D,20221027,000000,2.7,2.7,2.59,2.64,294711,0
+USEA.US,D,20221028,000000,2.65,2.69,2.48,2.6,370530,0
+USEA.US,D,20221031,000000,2.61,2.6427,2.5501,2.61,141104,0
+USEA.US,D,20221101,000000,2.6,2.6001,2.52,2.53,135021,0
+USEA.US,D,20221102,000000,2.49,2.5,2.32,2.44,217944,0
+USEA.US,D,20221103,000000,2.43,2.5827,2.4001,2.58,148161,0
+USEA.US,D,20221104,000000,2.6,2.6296,2.5,2.505,143270,0
+USEA.US,D,20221107,000000,2.51,2.71,2.482,2.69,254306,0
+USEA.US,D,20221108,000000,2.69,2.69,2.51,2.51,166715,0
+USEA.US,D,20221109,000000,2.5,2.5203,2.38,2.39,223009,0
+USEA.US,D,20221110,000000,2.5,2.62,2.5,2.6,205126,0
+USEA.US,D,20221111,000000,2.7,2.82,2.65,2.82,351897,0
+USEA.US,D,20221114,000000,2.83,3.05,2.81,2.96,422864,0
+USEA.US,D,20221115,000000,3,3.04,2.95,2.99,210818,0
+USEA.US,D,20221116,000000,3.05,3.2,3,3.02,396958,0
+USEA.US,D,20221117,000000,3,3,2.7501,2.89,160227,0
+USEA.US,D,20221118,000000,2.85,2.94,2.8201,2.92,45517,0
+USEA.US,D,20221121,000000,2.94,2.94,2.83,2.9,148832,0
+USEA.US,D,20221122,000000,2.88,3.06,2.8,2.98,137445,0
+USEA.US,D,20221123,000000,2.92,3,2.89,3,52544,0
+USEA.US,D,20221125,000000,3.02,3.15,2.97,3.085,120425,0
+USEA.US,D,20221128,000000,3.1,3.1,2.9,3.02,109189,0
+USEA.US,D,20221129,000000,3.29,3.72,3.25,3.58,8130904,0
+USEA.US,D,20221130,000000,3.53,3.63,3.44,3.63,641677,0
+USEA.US,D,20221201,000000,3.6,3.7,3.5,3.54,391096,0
+USEA.US,D,20221202,000000,3.51,3.79,3.51,3.71,434229,0
+USEA.US,D,20221205,000000,3.84,4.06,3.82,3.95,812180,0
+USEA.US,D,20221206,000000,4,4,3.56,3.77,439667,0
+USEA.US,D,20221207,000000,3.76,3.95,3.61,3.86,454559,0
+USEA.US,D,20221208,000000,3.8,4.07,3.7601,4,460825,0
+USEA.US,D,20221209,000000,4,4.6,3.89,4.15,955477,0
+USEA.US,D,20221212,000000,4.34,4.34,3.612,3.91,671490,0
+USEA.US,D,20221213,000000,3.9,4.1,3.72,4.09,277152,0
+USEA.US,D,20221214,000000,4.09,4.3,4.04,4.25,144904,0
+USEA.US,D,20221215,000000,4.12,4.28,4.11,4.21,86330,0
+USEA.US,D,20221216,000000,4.18,4.19,3.95,4.04,170515,0
+USEA.US,D,20221219,000000,4.01,4.0587,3.9,3.97,112994,0
+USEA.US,D,20221220,000000,4.14,4.3983,4.01,4.35,499726,0
+USEA.US,D,20221221,000000,4.4,4.47,4.2,4.46,265279,0
+USEA.US,D,20221222,000000,4.35,4.44,4.26,4.33,83908,0
+USEA.US,D,20221223,000000,4.33,4.63,4.33,4.62,174326,0
+USEA.US,D,20221227,000000,4.66,4.69,4.35,4.56,141613,0
+USEA.US,D,20221228,000000,4.54,4.59,4.26,4.33,170634,0
+USEA.US,D,20221229,000000,4.42,4.59,4.32,4.52,232532,0
+USEA.US,D,20221230,000000,4.5,4.525,4.32,4.4,279512,0
+USEA.US,D,20230103,000000,4.49,4.51,3.9801,4.05,361239,0
+USEA.US,D,20230104,000000,4.04,4.11,3.71,3.77,340487,0
+USEA.US,D,20230105,000000,3.82,3.82,3.46,3.55,326012,0
+USEA.US,D,20230106,000000,3.52,3.73,3.5,3.66,241335,0
+USEA.US,D,20230109,000000,3.75,3.885,3.69,3.79,235387,0
+USEA.US,D,20230110,000000,3.74,3.82,3.69,3.82,315900,0
+USEA.US,D,20230111,000000,2.75,3.2,2.707,3.17,670836,0
+USEA.US,D,20230112,000000,3.16,3.26,3.0701,3.2,203429,0
+USEA.US,D,20230113,000000,3.24,3.24,2.98,3.06,198070,0
+USEA.US,D,20230117,000000,3.06,3.09,2.92,3,135121,0
+USEA.US,D,20230118,000000,2.98,3.1271,2.98,2.98,101767,0
+USEA.US,D,20230119,000000,3,3.035,2.8801,3,97390,0
+USEA.US,D,20230120,000000,2.99,3.13,2.92,3.06,162426,0
+USEA.US,D,20230123,000000,3.05,3.05,2.9,2.92,122605,0
+USEA.US,D,20230124,000000,2.88,2.98,2.88,2.95,65792,0
+USEA.US,D,20230125,000000,2.97,2.97,2.8335,2.9,88176,0
+USEA.US,D,20230126,000000,2.98,3.08,2.8994,3.02,348422,0
+USEA.US,D,20230127,000000,3.07,3.08,2.8801,2.93,130999,0
+USEA.US,D,20230130,000000,3.03,3.04,2.96,3.04,161801,0
+USEA.US,D,20230131,000000,3.03,3.15,2.99,3.08,208946,0
+USEA.US,D,20230201,000000,3.07,3.21,3.04,3.15,154336,0
+USEA.US,D,20230202,000000,3.24,3.24,3.15,3.21,202084,0
+USEA.US,D,20230203,000000,3.23,3.3299,3.17,3.17,117357,0
+USEA.US,D,20230206,000000,3.11,3.16,3.05,3.12,42790,0
+USEA.US,D,20230207,000000,3.12,3.2067,3.11,3.17,100529,0
+USEA.US,D,20230208,000000,3.17,3.18,3.07,3.08,62170,0
+USEA.US,D,20230209,000000,3.1,3.208,3.1,3.12,102823,0
+USEA.US,D,20230210,000000,3.11,3.14,3.05,3.0701,53814,0
+USEA.US,D,20230213,000000,3.07,3.115,2.92,2.97,184948,0
+USEA.US,D,20230214,000000,3,3.1108,3,3,66264,0
+USEA.US,D,20230215,000000,3,3.04,3,3.02,62662,0
+USEA.US,D,20230216,000000,3,3.08,2.99,3,71911,0
+USEA.US,D,20230217,000000,3.0683,3.0683,2.96,2.97,105744,0
+USEA.US,D,20230221,000000,2.89,3.09,2.83,2.97,117339,0
+USEA.US,D,20230222,000000,3.16,3.17,3.007,3.15,306786,0
+USEA.US,D,20230223,000000,3.18,3.26,3.12,3.22,123435,0
+USEA.US,D,20230224,000000,3.2,3.38,3.18,3.38,158770,0
+USEA.US,D,20230227,000000,3.44,3.55,3.31,3.33,425810,0
+USEA.US,D,20230228,000000,3.4,3.4,3.2001,3.26,176870,0
+USEA.US,D,20230301,000000,3.23,3.4,3.23,3.37,82574,0
+USEA.US,D,20230302,000000,3.44,3.53,3.23,3.28,192528,0
+USEA.US,D,20230303,000000,3.28,3.33,3.24,3.28,43767,0
+USEA.US,D,20230306,000000,3.3,3.32,3.121,3.16,241483,0
+USEA.US,D,20230307,000000,3.13,3.2,3.03,3.1,139725,0
+USEA.US,D,20230308,000000,3.1,3.2,2.79,3.07,345535,0
+USEA.US,D,20230309,000000,3.06,3.14,3,3,68740,0
+USEA.US,D,20230310,000000,3.01,3.05,2.93,3,97420,0
+USEA.US,D,20230313,000000,2.89,3.07,2.8504,3.05,132335,0
+USEA.US,D,20230314,000000,3.01,3.14,2.95,3.06,112862,0
+USEA.US,D,20230315,000000,3.04,3.05,2.82,2.91,112530,0
+USEA.US,D,20230316,000000,2.93,2.97,2.77,2.92,122510,0
+USEA.US,D,20230317,000000,2.94,2.96,2.87,2.9,30057,0
+USEA.US,D,20230320,000000,2.91,2.98,2.881,2.93,39321,0
+USEA.US,D,20230321,000000,2.93,2.94,2.84,2.88,30618,0
+USEA.US,D,20230322,000000,2.89,2.99,2.8601,2.96,39886,0
+USEA.US,D,20230323,000000,2.99,2.99,2.86,2.91,20439,0
+USEA.US,D,20230324,000000,2.91,2.92,2.8678,2.92,24758,0
+USEA.US,D,20230327,000000,2.95,2.95,2.89,2.89,12302,0
+USEA.US,D,20230328,000000,2.92,2.92,2.82,2.85,34091,0
+USEA.US,D,20230329,000000,2.91,2.94,2.86,2.88,15075,0
+USEA.US,D,20230330,000000,2.9,2.93,2.87,2.9,37715,0
+USEA.US,D,20230331,000000,2.9,2.9,2.87,2.87,27169,0
+USEA.US,D,20230403,000000,2.88,2.8978,2.838,2.89,58535,0
+USEA.US,D,20230404,000000,2.82,2.83,2.75,2.79,50459,0
+USEA.US,D,20230405,000000,2.81,2.81,2.66,2.7,67816,0
+USEA.US,D,20230406,000000,2.77,2.835,2.68,2.8,62408,0
+USEA.US,D,20230410,000000,2.8,2.85,2.78,2.79,40615,0
+USEA.US,D,20230411,000000,2.81,2.81,2.69,2.72,59510,0
+USEA.US,D,20230412,000000,2.76,2.76,2.71,2.72,11252,0
+USEA.US,D,20230413,000000,2.72,2.79,2.71,2.72,41996,0
+USEA.US,D,20230414,000000,2.75,2.75,2.71,2.73,35865,0
+USEA.US,D,20230417,000000,2.71,2.74,2.71,2.71,30596,0
+USEA.US,D,20230418,000000,2.72,2.73,2.67,2.68,34891,0
+USEA.US,D,20230419,000000,2.7,2.72,2.6,2.6,56377,0
+USEA.US,D,20230420,000000,2.58,2.6801,2.5,2.56,49839,0
+USEA.US,D,20230421,000000,2.6,2.6,2.54,2.54,20734,0
+USEA.US,D,20230424,000000,2.55,2.6,2.53,2.6,24782,0
+USEA.US,D,20230425,000000,2.55,2.73,2.55,2.73,50623,0
+USEA.US,D,20230426,000000,2.77,2.77,2.63,2.7,36983,0
+USEA.US,D,20230427,000000,2.72,2.79,2.72,2.76,66958,0
+USEA.US,D,20230428,000000,2.71,2.8225,2.71,2.81,48189,0
+USEA.US,D,20230501,000000,2.8,2.86,2.77,2.86,40886,0
+USEA.US,D,20230502,000000,2.78,2.8783,2.71,2.71,34408,0
+USEA.US,D,20230503,000000,2.81,2.81,2.66,2.67,21053,0
+USEA.US,D,20230504,000000,2.7,2.84,2.67,2.84,67425,0
+USEA.US,D,20230505,000000,2.7387,2.78,2.73,2.76,30541,0
+USEA.US,D,20230508,000000,2.76,2.78,2.71,2.78,15049,0
+USEA.US,D,20230509,000000,2.75,2.82,2.7429,2.82,13638,0
+USEA.US,D,20230510,000000,2.8001,2.8002,2.76,2.79,13542,0
+USEA.US,D,20230511,000000,2.8,2.82,2.7101,2.82,44341,0
+USEA.US,D,20230512,000000,2.82,2.82,2.75,2.7501,7664,0
+USEA.US,D,20230515,000000,2.75,2.766,2.6679,2.75,16634,0
+USEA.US,D,20230516,000000,2.7697,2.7697,2.68,2.6801,21546,0
+USEA.US,D,20230517,000000,2.73,2.7799,2.65,2.71,69047,0
+USEA.US,D,20230518,000000,2.63,2.71,2.5499,2.66,167332,0
+USEA.US,D,20230519,000000,2.75,2.75,2.6301,2.69,16233,0
+USEA.US,D,20230522,000000,2.7,3.03,2.7,3,184962,0
+USEA.US,D,20230523,000000,2.97,3.09,2.96,3.01,79291,0
+USEA.US,D,20230524,000000,3.02,3.02,2.83,2.88,30052,0
+USEA.US,D,20230525,000000,2.88,2.9,2.8,2.8,65168,0
+USEA.US,D,20230526,000000,2.89,2.89,2.8101,2.88,20802,0
+USEA.US,D,20230530,000000,2.88,2.8999,2.81,2.81,32057,0
+USEA.US,D,20230531,000000,2.81,2.83,2.71,2.71,43330,0
+USEA.US,D,20230601,000000,2.75,2.7864,2.73,2.73,16496,0
+USEA.US,D,20230602,000000,2.7,2.86,2.66,2.72,34462,0
+USEA.US,D,20230605,000000,2.83,2.8499,2.78,2.805,30956,0
+USEA.US,D,20230606,000000,2.8,2.88,2.7501,2.88,13904,0
+USEA.US,D,20230607,000000,2.87,2.8945,2.81,2.85,33542,0
+USEA.US,D,20230608,000000,2.82,2.88,2.72,2.73,17288,0
+USEA.US,D,20230609,000000,2.81,2.8148,2.73,2.74,18325,0
+USEA.US,D,20230612,000000,2.73,2.73,2.6585,2.7,26673,0
+USEA.US,D,20230613,000000,2.71,2.785,2.68,2.69,27240,0
+USEA.US,D,20230614,000000,2.73,2.765,2.67,2.71,13577,0
+USEA.US,D,20230615,000000,2.71,2.77,2.68,2.77,26660,0
+USEA.US,D,20230616,000000,2.77,2.78,2.73,2.75,31237,0
+USEA.US,D,20230620,000000,2.75,2.8498,2.72,2.76,108880,0
+USEA.US,D,20230621,000000,2.69,2.7152,2.65,2.69,27359,0
+USEA.US,D,20230622,000000,2.6903,2.7277,2.69,2.69,4286,0
+USEA.US,D,20230623,000000,2.7,2.7136,2.68,2.68,5226,0
+USEA.US,D,20230626,000000,2.7,2.71,2.62,2.6301,10869,0
+USEA.US,D,20230627,000000,2.65,2.65,2.55,2.55,26381,0
+USEA.US,D,20230628,000000,2.52,2.6673,2.52,2.6304,42607,0
+USEA.US,D,20230629,000000,2.74,2.76,2.61,2.71,92003,0
+USEA.US,D,20230630,000000,2.68,2.76,2.68,2.72,71296,0
+USEA.US,D,20230703,000000,2.68,2.75,2.66,2.74,23605,0
+USEA.US,D,20230705,000000,2.74,2.74,2.6501,2.71,17178,0
+USEA.US,D,20230706,000000,2.73,2.73,2.68,2.68,4562,0
+USEA.US,D,20230707,000000,2.7,2.72,2.65,2.68,18111,0
+USEA.US,D,20230710,000000,2.74,2.74,2.6,2.64,40486,0
+USEA.US,D,20230711,000000,2.69,2.72,2.6482,2.68,18587,0
+USEA.US,D,20230712,000000,2.71,2.76,2.69,2.76,16207,0
+USEA.US,D,20230713,000000,2.71,2.76,2.69,2.72,24531,0
+USEA.US,D,20230714,000000,2.71,2.71,2.6701,2.68,13789,0
+USEA.US,D,20230717,000000,2.61,2.7274,2.61,2.62,27082,0
+USEA.US,D,20230718,000000,2.62,2.67,2.61,2.6499,19110,0
+USEA.US,D,20230719,000000,2.62,2.65,2.61,2.64,17224,0
+USEA.US,D,20230720,000000,2.65,2.65,2.62,2.65,20331,0
+USEA.US,D,20230721,000000,2.63,2.6699,2.63,2.64,23197,0
+USEA.US,D,20230724,000000,2.64,2.675,2.62,2.6493,18256,0
+USEA.US,D,20230725,000000,2.63,2.66,2.6061,2.62,12193,0
+USEA.US,D,20230726,000000,2.65,2.65,2.62,2.62,6647,0
+USEA.US,D,20230727,000000,2.65,2.66,2.6,2.6,12602,0
+USEA.US,D,20230728,000000,2.6,2.7,2.6,2.7,20899,0
+USEA.US,D,20230731,000000,2.7,2.73,2.58,2.64,50865,0
+USEA.US,D,20230801,000000,2.62,2.64,2.55,2.62,58147,0
+USEA.US,D,20230802,000000,2.59,2.6001,2.56,2.5995,20143,0
+USEA.US,D,20230803,000000,2.69,2.69,2.52,2.57,35925,0
+USEA.US,D,20230804,000000,2.58,2.5997,2.49,2.52,60463,0
+USEA.US,D,20230807,000000,2.52,2.58,2.52,2.5501,10472,0
+USEA.US,D,20230808,000000,2.53,2.57,2.53,2.57,3070,0
+USEA.US,D,20230809,000000,2.57,2.58,2.55,2.55,8831,0
+USEA.US,D,20230810,000000,2.55,2.7,2.55,2.7,31298,0
+USEA.US,D,20230811,000000,2.65,2.6983,2.42,2.6,74170,0
+USEA.US,D,20230814,000000,2.55,2.56,2.4601,2.5501,33394,0
+USEA.US,D,20230815,000000,2.55,2.55,2.28,2.4,153447,0
+USEA.US,D,20230816,000000,2.34,2.43,2.34,2.35,82178,0
+USEA.US,D,20230817,000000,2.35,2.4,2.35,2.3798,40806,0
+USEA.US,D,20230818,000000,2.38,2.385,2.29,2.3605,41141,0
+USEA.US,D,20230821,000000,2.35,2.35,2.2,2.29,51677,0
+USEA.US,D,20230822,000000,2.33,2.37,2.24,2.28,59819,0
+USEA.US,D,20230823,000000,2.3,2.35,2.3,2.31,26512,0
+USEA.US,D,20230824,000000,2.3,2.3483,2.2798,2.32,17676,0
+USEA.US,D,20230825,000000,2.3379,2.3379,2.26,2.29,25801,0
+USEA.US,D,20230828,000000,2.28,2.3701,2.28,2.365,14357,0
+USEA.US,D,20230829,000000,2.3151,2.33,2.28,2.29,42170,0
+USEA.US,D,20230830,000000,2.29,2.4028,2.29,2.38,36155,0
+USEA.US,D,20230831,000000,2.41,2.41,2.3618,2.37,16424,0
+USEA.US,D,20230901,000000,2.399,2.4297,2.36,2.4125,11561,0
+USEA.US,D,20230905,000000,2.43,2.43,2.3,2.34,19881,0
+USEA.US,D,20230906,000000,2.39,2.4,2.29,2.31,30067,0
+USEA.US,D,20230907,000000,2.3,2.3582,2.3,2.32,8618,0
+USEA.US,D,20230908,000000,2.36,2.41,2.3201,2.41,19587,0
+USEA.US,D,20230911,000000,2.41,2.4686,2.41,2.42,24923,0
+USEA.US,D,20230912,000000,2.42,2.48,2.37,2.37,34435,0
+USEA.US,D,20230913,000000,2.38,2.444,2.38,2.42,10437,0
+USEA.US,D,20230914,000000,2.46,2.53,2.4349,2.51,46002,0
+USEA.US,D,20230915,000000,2.51,2.6,2.4952,2.54,51918,0
+USEA.US,D,20230918,000000,2.55,2.6136,2.52,2.61,70249,0
+USEA.US,D,20230919,000000,2.62,2.7,2.62,2.7,39545,0
+USEA.US,D,20230920,000000,2.7,2.75,2.67,2.72,96501,0
+USEA.US,D,20230921,000000,2.55,2.64,2.55,2.59,37373,0
+USEA.US,D,20230922,000000,2.59,2.61,2.58,2.58,14033,0
+USEA.US,D,20230925,000000,2.55,2.5601,2.47,2.51,64648,0
+USEA.US,D,20230926,000000,2.46,2.574,2.46,2.47,23444,0
+USEA.US,D,20230927,000000,2.4906,2.54,2.4701,2.49,21109,0
+USEA.US,D,20230928,000000,2.46,2.52,2.45,2.46,10164,0
+USEA.US,D,20230929,000000,2.46,2.6146,2.385,2.4,31087,0
+USEA.US,D,20231002,000000,2.39,2.54,2.39,2.45,45662,0
+USEA.US,D,20231003,000000,2.4868,2.5,2.45,2.499,9755,0
+USEA.US,D,20231004,000000,2.47,2.6,2.46,2.58,13745,0
+USEA.US,D,20231005,000000,2.57,2.6,2.54,2.54,11876,0
+USEA.US,D,20231006,000000,2.53,2.61,2.53,2.54,19009,0
+USEA.US,D,20231009,000000,2.6,2.6,2.52,2.52,27836,0
+USEA.US,D,20231010,000000,2.54,2.54,2.51,2.51,32411,0
+USEA.US,D,20231011,000000,2.54,2.55,2.43,2.43,66010,0
+USEA.US,D,20231012,000000,2.47,2.47,2.41,2.41,29310,0
+USEA.US,D,20231013,000000,2.41,2.422,2.261,2.38,88188,0
+USEA.US,D,20231016,000000,2.4,2.479,2.3301,2.34,29795,0
+USEA.US,D,20231017,000000,2.3401,2.42,2.34,2.42,94945,0
+USEA.US,D,20231018,000000,2.45,2.45,2.34,2.38,47577,0
+USEA.US,D,20231019,000000,2.36,2.3696,2.3,2.33,35571,0
+USEA.US,D,20231020,000000,2.32,2.3288,2.28,2.29,61196,0
+USEA.US,D,20231023,000000,2.305,2.305,2.27,2.28,17985,0
+USEA.US,D,20231024,000000,2.3,2.32,2.23,2.26,44446,0
+USEA.US,D,20231025,000000,2.23,2.31,2.22,2.25,15497,0
+USEA.US,D,20231026,000000,2.22,2.2499,2.17,2.18,39525,0
+USEA.US,D,20231027,000000,2.2,2.2,2.06,2.115,64519,0
+USEA.US,D,20231030,000000,2.12,2.17,2.09,2.1,28278,0
+USEA.US,D,20231031,000000,2.07,2.14,2.07,2.11,11505,0
+USEA.US,D,20231101,000000,2.1642,2.165,2.11,2.12,13563,0
+USEA.US,D,20231102,000000,2.11,2.2,2.11,2.12,8637,0
+USEA.US,D,20231103,000000,2.19,2.2,2.13,2.13,35085,0
+USEA.US,D,20231106,000000,2.16,2.16,2.1,2.11,21479,0
+USEA.US,D,20231107,000000,2.08,2.1,2.08,2.08,27273,0
+USEA.US,D,20231108,000000,2.08,2.116,2.05,2.05,22566,0
+USEA.US,D,20231109,000000,2.085,2.09,2.02,2.03,51736,0
+USEA.US,D,20231110,000000,2.035,2.08,2.02,2.0799,10951,0
+USEA.US,D,20231113,000000,2.05,2.08,2.03,2.03,20029,0
+USEA.US,D,20231114,000000,2.0988,2.0988,2.01,2.0499,46873,0
+USEA.US,D,20231115,000000,2.15,2.19,2.02,2.185,85910,0
+USEA.US,D,20231116,000000,2.25,2.28,2.2,2.215,45561,0
+USEA.US,D,20231117,000000,2.23,2.32,2.2105,2.26,40858,0
+USEA.US,D,20231120,000000,2.23,2.35,2.22,2.35,33193,0
+USEA.US,D,20231121,000000,2.3391,2.34,2.29,2.325,60615,0
+USEA.US,D,20231122,000000,2.3,2.3497,2.3,2.3,7456,0
+USEA.US,D,20231124,000000,2.3,2.5,2.3,2.48,100524,0
+USEA.US,D,20231127,000000,2.45,2.5082,2.39,2.47,55952,0
+USEA.US,D,20231128,000000,2.51,2.51,2.32,2.4,46484,0
+USEA.US,D,20231129,000000,2.49,2.508,2.43,2.5,69171,0
+USEA.US,D,20231130,000000,2.5,2.59,2.5,2.53,74501,0
+USEA.US,D,20231201,000000,2.57,2.63,2.555,2.63,63288,0
+USEA.US,D,20231204,000000,2.63,2.64,2.57,2.59,78096,0
+USEA.US,D,20231205,000000,2.51,2.55,2.4451,2.48,45913,0
+USEA.US,D,20231206,000000,2.49,2.51,2.46,2.48,16874,0
+USEA.US,D,20231207,000000,2.52,2.5499,2.48,2.4806,18280,0
+USEA.US,D,20231208,000000,2.5,2.55,2.5,2.53,21753,0
+USEA.US,D,20231211,000000,2.53,2.569,2.5,2.56,60235,0
+USEA.US,D,20231212,000000,2.56,2.59,2.56,2.58,21870,0
+USEA.US,D,20231213,000000,2.64,2.6424,2.1,2.47,345952,0
+USEA.US,D,20231214,000000,2.49,2.555,2.46,2.51,45195,0
+USEA.US,D,20231215,000000,2.58,2.6,2.46,2.59,51865,0
+USEA.US,D,20231218,000000,2.6,2.66,2.6,2.62,87286,0
+USEA.US,D,20231219,000000,2.63,2.7,2.6105,2.69,87360,0
+USEA.US,D,20231220,000000,2.7,2.81,2.69,2.7399,179550,0
+USEA.US,D,20231221,000000,2.65,2.7,2.59,2.63,72744,0
+USEA.US,D,20231222,000000,2.64,2.64,2.52,2.625,98761,0
+USEA.US,D,20231226,000000,2.62,2.6219,2.53,2.58,84327,0
+USEA.US,D,20231227,000000,2.57,2.59,2.5,2.52,36467,0
+USEA.US,D,20231228,000000,2.5,2.5634,2.4,2.45,81664,0
+USEA.US,D,20231229,000000,2.47,2.47,2.42,2.47,42984,0
+USEA.US,D,20240102,000000,2.48,2.55,2.48,2.55,59916,0
+USEA.US,D,20240103,000000,2.54,2.57,2.5,2.53,36378,0
+USEA.US,D,20240104,000000,2.57,2.5773,2.51,2.57,43736,0
+USEA.US,D,20240105,000000,2.58,2.58,2.5,2.5657,40535,0
+USEA.US,D,20240108,000000,2.57,2.57,2.4,2.51,40531,0
+USEA.US,D,20240109,000000,2.49,2.5097,2.41,2.45,19369,0
+USEA.US,D,20240110,000000,2.46,2.49,2.4117,2.46,25357,0
+USEA.US,D,20240111,000000,2.5,2.5655,2.45,2.49,31054,0
+USEA.US,D,20240112,000000,2.57,2.57,2.45,2.46,32228,0
+USEA.US,D,20240116,000000,2.57,2.57,2.51,2.51,29924,0
+USEA.US,D,20240117,000000,2.501,2.5499,2.4201,2.45,29171,0
+USEA.US,D,20240118,000000,2.57,2.57,2.48,2.52,18428,0
+USEA.US,D,20240119,000000,2.56,2.56,2.45,2.5,33614,0
+USEA.US,D,20240122,000000,2.47,2.55,2.46,2.46,22280,0
+USEA.US,D,20240123,000000,2.4863,2.5035,2.44,2.44,22421,0
+USEA.US,D,20240124,000000,2.452,2.5,2.4,2.42,74975,0
+USEA.US,D,20240125,000000,2.422,2.4899,2.422,2.48,7346,0
+USEA.US,D,20240126,000000,2.49,2.54,2.46,2.51,53936,0
+USEA.US,D,20240129,000000,2.55,2.7,2.5429,2.63,365695,0
+USEA.US,D,20240130,000000,2.63,2.7899,2.63,2.72,226690,0
+USEA.US,D,20240131,000000,2.73,2.85,2.73,2.83,137245,0
+USEA.US,D,20240201,000000,2.8,2.8399,2.52,2.77,130785,0
+USEA.US,D,20240202,000000,2.81,2.81,2.68,2.74,27607,0
+USEA.US,D,20240205,000000,2.74,2.75,2.68,2.7,32329,0
+USEA.US,D,20240206,000000,2.72,2.78,2.7,2.75,40914,0
+USEA.US,D,20240207,000000,2.75,2.75,2.68,2.69,11784,0
+USEA.US,D,20240208,000000,2.69,2.71,2.655,2.71,29039,0
+USEA.US,D,20240209,000000,2.73,2.73,2.7,2.7,9801,0
+USEA.US,D,20240212,000000,2.67,2.7299,2.67,2.71,21118,0
+USEA.US,D,20240213,000000,2.7,2.75,2.695,2.7001,39478,0
+USEA.US,D,20240214,000000,2.73,2.73,2.62,2.68,23721,0
+USEA.US,D,20240215,000000,2.7,2.79,2.6592,2.78,55344,0
+USEA.US,D,20240216,000000,2.76,2.85,2.76,2.85,78969,0
+USEA.US,D,20240220,000000,2.85,2.85,2.43,2.6,163993,0
+USEA.US,D,20240221,000000,2.61,2.61,2.55,2.5799,11457,0
+USEA.US,D,20240222,000000,2.59,2.6638,2.52,2.55,73086,0
+USEA.US,D,20240223,000000,2.58,2.7499,2.521,2.71,66979,0
+USEA.US,D,20240226,000000,2.7,2.71,2.62,2.64,50545,0
+USEA.US,D,20240227,000000,2.65,2.68,2.63,2.65,12278,0
+USEA.US,D,20240228,000000,2.67,2.8199,2.65,2.67,77514,0
+USEA.US,D,20240229,000000,2.7,2.7,2.599,2.6799,36558,0
+USEA.US,D,20240301,000000,2.67,2.78,2.63,2.78,52375,0
+USEA.US,D,20240304,000000,2.75,2.76,2.7,2.7,31958,0
+USEA.US,D,20240305,000000,2.69,2.7,2.6616,2.67,12575,0
+USEA.US,D,20240306,000000,2.68,2.68,2.65,2.68,53029,0
+USEA.US,D,20240307,000000,2.67,2.77,2.6601,2.74,73627,0
+USEA.US,D,20240308,000000,2.78,2.88,2.77,2.85,129196,0
+USEA.US,D,20240311,000000,2.81,2.8799,2.77,2.86,48677,0
+USEA.US,D,20240312,000000,2.9,2.95,2.8501,2.94,120019,0
+USEA.US,D,20240313,000000,2.97,3,2.9201,2.99,70579,0
+USEA.US,D,20240314,000000,2.91,2.95,2.82,2.84,19751,0
+USEA.US,D,20240315,000000,2.88,2.98,2.8331,2.92,42783,0
+USEA.US,D,20240318,000000,2.99,2.99,2.92,2.95,52782,0
+USEA.US,D,20240319,000000,2.98,2.98,2.92,2.92,37429,0
+USEA.US,D,20240320,000000,2.95,2.95,2.8,2.84,82355,0
+USEA.US,D,20240321,000000,2.74,2.86,2.7354,2.82,73930,0
+USEA.US,D,20240322,000000,2.8,2.8,2.74,2.7499,28396,0
+USEA.US,D,20240325,000000,2.75,2.75,2.69,2.69,26696,0
+USEA.US,D,20240326,000000,2.73,2.73,2.6301,2.64,49699,0
+USEA.US,D,20240327,000000,2.64,2.6716,2.635,2.635,5827,0
+USEA.US,D,20240328,000000,2.63,2.67,2.61,2.61,36635,0
+USEA.US,D,20240401,000000,2.65,2.65,2.545,2.59,67186,0
+USEA.US,D,20240402,000000,2.59,2.61,2.54,2.555,53969,0
+USEA.US,D,20240403,000000,2.59,2.598,2.5018,2.5018,27250,0
+USEA.US,D,20240404,000000,2.54,2.5895,2.5,2.51,30858,0
+USEA.US,D,20240405,000000,2.53,2.545,2.33,2.43,150076,0
+USEA.US,D,20240408,000000,2.45,2.45,2.41,2.4201,51192,0
+USEA.US,D,20240409,000000,2.42,2.48,2.4,2.42,40800,0
+USEA.US,D,20240410,000000,2.42,2.5,2.42,2.47,41673,0
+USEA.US,D,20240411,000000,2.49,2.53,2.485,2.5052,40232,0
+USEA.US,D,20240412,000000,2.5,2.53,2.49,2.52,26692,0
+USEA.US,D,20240415,000000,2.54,2.54,2.47,2.4899,23284,0
+USEA.US,D,20240416,000000,2.49,2.5057,2.46,2.49,17600,0
+USEA.US,D,20240417,000000,2.51,2.6,2.51,2.53,40648,0
+USEA.US,D,20240418,000000,2.5,2.57,2.475,2.48,37455,0
+USEA.US,D,20240419,000000,2.55,2.5501,2.43,2.465,30252,0
+USEA.US,D,20240422,000000,2.47,2.5101,2.47,2.51,22841,0
+USEA.US,D,20240423,000000,2.5,2.53,2.5,2.51,17251,0
+USEA.US,D,20240424,000000,2.5,2.5155,2.455,2.465,24044,0
+USEA.US,D,20240425,000000,2.46,2.48,2.4401,2.45,55525,0
+USEA.US,D,20240426,000000,2.44,2.48,2.44,2.475,21613,0
+USEA.US,D,20240429,000000,2.48,2.48,2.4399,2.4399,33371,0
+USEA.US,D,20240430,000000,2.45,2.46,2.44,2.46,9467,0
+USEA.US,D,20240501,000000,2.47,2.47,2.45,2.4501,8645,0
+USEA.US,D,20240502,000000,2.48,2.5,2.45,2.49,31400,0
+USEA.US,D,20240503,000000,2.51,2.51,2.46,2.475,19635,0
+USEA.US,D,20240506,000000,2.5,2.5,2.44,2.468,21129,0
+USEA.US,D,20240507,000000,2.47,2.55,2.47,2.53,36723,0
+USEA.US,D,20240508,000000,2.54,2.56,2.5301,2.56,20747,0
+USEA.US,D,20240509,000000,2.57,2.62,2.56,2.59,41360,0
+USEA.US,D,20240510,000000,2.61,2.65,2.6,2.6401,40192,0
+USEA.US,D,20240513,000000,2.62,2.66,2.62,2.64,9019,0
+USEA.US,D,20240514,000000,2.61,2.6399,2.61,2.62,10209,0
+USEA.US,D,20240515,000000,2.61,2.6389,2.575,2.58,18456,0
+USEA.US,D,20240516,000000,2.596,2.65,2.57,2.615,23982,0
+USEA.US,D,20240517,000000,2.585,2.6703,2.585,2.67,95503,0
+USEA.US,D,20240520,000000,2.68,2.708,2.65,2.69,19251,0
+USEA.US,D,20240521,000000,2.68,2.77,2.68,2.75,47587,0
+USEA.US,D,20240522,000000,2.7,2.78,2.65,2.7782,43020,0
+USEA.US,D,20240523,000000,2.75,2.79,2.74,2.7403,12143,0
+USEA.US,D,20240524,000000,2.78,2.9,2.7701,2.83,156270,0
+USEA.US,D,20240528,000000,2.85,2.85,2.79,2.8,49080,0
+USEA.US,D,20240529,000000,2.79,2.8,2.67,2.685,40679,0
+USEA.US,D,20240530,000000,2.69,2.7,2.6402,2.68,23159,0
+USEA.US,D,20240531,000000,2.74,2.77,2.67,2.74,34712,0
+USEA.US,D,20240603,000000,2.77,2.77,2.712,2.73,11853,0
+USEA.US,D,20240604,000000,2.74,2.74,2.715,2.715,16867,0
+USEA.US,D,20240605,000000,2.76,2.81,2.71,2.7976,87590,0
+USEA.US,D,20240606,000000,2.84,2.84,2.655,2.695,107134,0
+USEA.US,D,20240607,000000,2.69,2.72,2.66,2.68,61899,0
+USEA.US,D,20240610,000000,2.66,2.6711,2.61,2.65,113017,0
+USEA.US,D,20240611,000000,2.64,2.645,2.56,2.605,61173,0
+USEA.US,D,20240612,000000,2.59,2.62,2.57,2.585,60967,0
+USEA.US,D,20240613,000000,2.6,2.61,2.57,2.575,37503,0
+USEA.US,D,20240614,000000,2.58,2.5999,2.565,2.57,39683,0
+USEA.US,D,20240617,000000,2.6,2.6,2.55,2.58,30144,0
+USEA.US,D,20240618,000000,2.58,2.6,2.57,2.575,11863,0
+USEA.US,D,20240620,000000,2.58,2.65,2.58,2.61,33962,0
+USEA.US,D,20240621,000000,2.59,2.64,2.59,2.6299,24123,0
+USEA.US,D,20240624,000000,2.63,2.72,2.63,2.72,133682,0
+USEA.US,D,20240625,000000,2.62,2.64,2.58,2.62,85052,0
+USEA.US,D,20240626,000000,2.58,2.6199,2.57,2.61,28122,0
+USEA.US,D,20240627,000000,2.6,2.61,2.58,2.595,18920,0
+USEA.US,D,20240628,000000,2.61,2.61,2.5863,2.6,7236,0
+USEA.US,D,20240701,000000,2.61,2.61,2.575,2.605,22791,0
+USEA.US,D,20240702,000000,2.61,2.61,2.56,2.58,23128,0
+USEA.US,D,20240703,000000,2.58,2.61,2.58,2.605,7773,0
+USEA.US,D,20240705,000000,2.61,2.638,2.55,2.6,15636,0
+USEA.US,D,20240708,000000,2.61,2.61,2.5801,2.59,10917,0
+USEA.US,D,20240709,000000,2.58,2.59,2.56,2.56,16505,0
+USEA.US,D,20240710,000000,2.6,2.6,2.56,2.57,13173,0
+USEA.US,D,20240711,000000,2.59,2.6297,2.58,2.61,25980,0
+USEA.US,D,20240712,000000,2.615,2.615,2.5901,2.6,14356,0
+USEA.US,D,20240715,000000,2.62,2.62,2.58,2.59,27844,0
+USEA.US,D,20240716,000000,2.62,2.62,2.58,2.6,11533,0
+USEA.US,D,20240717,000000,2.59,2.59,2.58,2.585,18040,0
+USEA.US,D,20240718,000000,2.5801,2.5801,2.52,2.5621,40248,0
+USEA.US,D,20240719,000000,2.57,2.5792,2.542,2.57,13449,0
+USEA.US,D,20240722,000000,2.59,2.6,2.545,2.6,27707,0
+USEA.US,D,20240723,000000,2.6,2.62,2.57,2.57,10398,0
+USEA.US,D,20240724,000000,2.57,2.59,2.5605,2.585,7308,0
+USEA.US,D,20240725,000000,2.568,2.5754,2.54,2.575,16098,0
+USEA.US,D,20240726,000000,2.59,2.59,2.56,2.575,15309,0
+USEA.US,D,20240729,000000,2.57,2.58,2.56,2.5615,13302,0
+USEA.US,D,20240730,000000,2.57,2.5701,2.5401,2.565,58584,0
+USEA.US,D,20240731,000000,2.57,2.58,2.54,2.57,14418,0
+USEA.US,D,20240801,000000,2.59,2.59,2.545,2.545,8890,0
+USEA.US,D,20240802,000000,2.55,2.55,2.42,2.42,52005,0
+USEA.US,D,20240805,000000,2.4,2.4399,2.302,2.4,63693,0
+USEA.US,D,20240806,000000,2.49,2.49,2.39,2.415,37640,0
+USEA.US,D,20240807,000000,2.42,2.42,2.41,2.415,58558,0
+USEA.US,D,20240808,000000,2.41,2.51,2.4,2.45,64220,0
+USEA.US,D,20240809,000000,2.45,2.48,2.42,2.42,65992,0
+USEA.US,D,20240812,000000,2.44,2.5001,2.4,2.475,99311,0
+USEA.US,D,20240813,000000,2.4705,2.48,2.46,2.465,11393,0
+USEA.US,D,20240814,000000,2.47,2.4789,2.465,2.47,7844,0
+USEA.US,D,20240815,000000,2.48,2.51,2.44,2.45,71479,0
+USEA.US,D,20240816,000000,2.45,2.54,2.45,2.48,35612,0
+USEA.US,D,20240819,000000,2.48,2.535,2.48,2.51,49120,0
+USEA.US,D,20240820,000000,2.53,2.54,2.5,2.52,25124,0
+USEA.US,D,20240821,000000,2.54,2.54,2.501,2.53,54860,0
+USEA.US,D,20240822,000000,2.55,2.55,2.51,2.535,42800,0
+USEA.US,D,20240823,000000,2.54,2.54,2.52,2.53,28150,0
+USEA.US,D,20240826,000000,2.53,2.55,2.515,2.54,26481,0
+USEA.US,D,20240827,000000,2.54,2.56,2.535,2.55,34604,0
+USEA.US,D,20240828,000000,2.54,2.561,2.52,2.525,38496,0
+USEA.US,D,20240829,000000,2.52,2.55,2.52,2.55,10022,0
+USEA.US,D,20240830,000000,2.56,2.56,2.448,2.53,76677,0
+USEA.US,D,20240903,000000,2.55,2.55,2.495,2.535,28230,0
+USEA.US,D,20240904,000000,2.51,2.6,2.51,2.54,32286,0
+USEA.US,D,20240905,000000,2.57,2.6,2.53,2.535,35602,0
+USEA.US,D,20240906,000000,2.55,2.5611,2.5,2.53,16303,0
+USEA.US,D,20240909,000000,2.53,2.55,2.52,2.535,8680,0
+USEA.US,D,20240910,000000,2.545,2.5499,2.52,2.54,16570,0
+USEA.US,D,20240911,000000,2.55,2.55,2.505,2.52,25679,0
+USEA.US,D,20240912,000000,2.54,2.58,2.52,2.54,28689,0
+USEA.US,D,20240913,000000,2.54,2.59,2.53,2.565,33505,0
+USEA.US,D,20240916,000000,2.61,2.61,2.5601,2.59,12201,0
+USEA.US,D,20240917,000000,2.62,2.69,2.61,2.65,43722,0
+USEA.US,D,20240918,000000,2.65,2.69,2.63,2.68,39851,0
+USEA.US,D,20240919,000000,2.68,2.68,2.65,2.655,26579,0
+USEA.US,D,20240920,000000,2.66,2.6799,2.655,2.67,16384,0
+USEA.US,D,20240923,000000,2.67,2.7,2.64,2.66,73037,0
+USEA.US,D,20240924,000000,2.68,2.6888,2.6601,2.675,39835,0
+USEA.US,D,20240925,000000,2.68,2.6999,2.65,2.65,35188,0
+USEA.US,D,20240926,000000,2.7,2.775,2.671,2.72,266171,0
+USEA.US,D,20240927,000000,2.63,2.69,2.47,2.56,274935,0
+USEA.US,D,20240930,000000,2.56,2.62,2.56,2.595,38785,0
+USEA.US,D,20241001,000000,2.62,2.62,2.54,2.56,44613,0
+USEA.US,D,20241002,000000,2.58,2.6199,2.53,2.555,21594,0
+USEA.US,D,20241003,000000,2.52,2.5899,2.52,2.53,29666,0
+USEA.US,D,20241004,000000,2.55,2.5692,2.51,2.515,36005,0
+USEA.US,D,20241007,000000,2.52,2.57,2.52,2.525,42166,0
+USEA.US,D,20241008,000000,2.55,2.55,2.46,2.465,102195,0
+USEA.US,D,20241009,000000,2.48,2.48,2.43,2.435,42951,0
+USEA.US,D,20241010,000000,2.43,2.48,2.43,2.475,11814,0
+USEA.US,D,20241011,000000,2.5,2.525,2.49,2.5,48438,0
+USEA.US,D,20241014,000000,2.5,2.52,2.4701,2.48,34785,0
+USEA.US,D,20241015,000000,2.48,2.48,2.4,2.42,54143,0
+USEA.US,D,20241016,000000,2.4,2.44,2.39,2.43,33161,0
+USEA.US,D,20241017,000000,2.44,2.45,2.4301,2.445,18148,0
+USEA.US,D,20241018,000000,2.44,2.46,2.44,2.45,13644,0
+USEA.US,D,20241021,000000,2.45,2.475,2.44,2.45,24721,0
+USEA.US,D,20241022,000000,2.4,2.4,2.39,2.39,55696,0
+USEA.US,D,20241023,000000,2.43,2.44,2.29,2.3,63895,0
+USEA.US,D,20241024,000000,2.31,2.35,2.25,2.3,50886,0
+USEA.US,D,20241025,000000,2.29,2.38,2.29,2.38,47160,0
+USEA.US,D,20241028,000000,2.39,2.39,2.33,2.35,25490,0
+USEA.US,D,20241029,000000,2.4,2.4,2.3312,2.3445,20974,0
+USEA.US,D,20241030,000000,2.39,2.39,2.33,2.37,38885,0
+USEA.US,D,20241031,000000,2.37,2.37,2.33,2.33,21934,0
+USEA.US,D,20241101,000000,2.36,2.3799,2.22,2.235,31639,0
+USEA.US,D,20241104,000000,2.27,2.36,2.27,2.32,28622,0
+USEA.US,D,20241105,000000,2.3,2.35,2.23,2.27,36138,0
+USEA.US,D,20241106,000000,2.35,2.35,2.2778,2.32,18858,0
+USEA.US,D,20241107,000000,2.35,2.35,2.28,2.285,31650,0
+USEA.US,D,20241108,000000,2.32,2.32,2.24,2.255,65556,0
+USEA.US,D,20241111,000000,2.33,2.33,2.09,2.11,83801,0
+USEA.US,D,20241112,000000,2.13,2.1752,2.05,2.1,50146,0
+USEA.US,D,20241113,000000,2.12,2.12,2.05,2.1,51016,0
+USEA.US,D,20241114,000000,2.08,2.18,2.08,2.1401,25938,0
+USEA.US,D,20241115,000000,2.16,2.16,2.08,2.1,42255,0
+USEA.US,D,20241118,000000,2.11,2.15,2.0999,2.15,14434,0
+USEA.US,D,20241119,000000,2.15,2.17,2.1001,2.17,18601,0
+USEA.US,D,20241120,000000,2.18,2.18,2.1,2.12,29347,0
+USEA.US,D,20241121,000000,2.17,2.17,2.1,2.11,32605,0
+USEA.US,D,20241122,000000,2.12,2.2222,2.05,2.05,141943,0
+USEA.US,D,20241125,000000,2.12,2.12,2.06,2.0898,56600,0
+USEA.US,D,20241126,000000,2.09,2.1,1.96,1.99,121992,0
+USEA.US,D,20241127,000000,1.98,2.03,1.97,1.98,91822,0
+USEA.US,D,20241129,000000,2.01,2.03,1.97,2.03,87841,0
+USEA.US,D,20241202,000000,2.05,2.0508,1.9,1.98,174391,0
+USEA.US,D,20241203,000000,2.01,2.02,1.96,1.97,72341,0
+USEA.US,D,20241204,000000,1.97,1.97,1.92,1.92,74600,0
+USEA.US,D,20241205,000000,1.93,1.96,1.925,1.96,40879,0
+USEA.US,D,20241206,000000,2,2,1.89,1.92,82721,0
+USEA.US,D,20241209,000000,1.95,1.98,1.88,1.88,57651,0
+USEA.US,D,20241210,000000,1.95,1.95,1.88,1.89,61070,0
+USEA.US,D,20241211,000000,1.89,1.95,1.89,1.92,33446,0
+USEA.US,D,20241212,000000,1.93,1.99,1.88,1.92,63351,0
+USEA.US,D,20241213,000000,1.91,1.94,1.85,1.88,52531,0
+USEA.US,D,20241216,000000,1.9,1.94,1.72,1.81,121451,0
+USEA.US,D,20241217,000000,1.82,1.86,1.8045,1.84,67047,0
+USEA.US,D,20241218,000000,1.86,1.86,1.8,1.84,82182,0
+USEA.US,D,20241219,000000,1.91,1.91,1.76,1.81,53926,0
+USEA.US,D,20241220,000000,1.81,1.83,1.8,1.83,21778,0
+USEA.US,D,20241223,000000,1.87,1.91,1.8214,1.85,73904,0
+USEA.US,D,20241224,000000,1.9,1.94,1.85,1.855,71032,0
+USEA.US,D,20241226,000000,1.9,1.94,1.85,1.86,262494,0
+USEA.US,D,20241227,000000,1.78,1.8742,1.63,1.63,242685,0
+USEA.US,D,20241230,000000,1.65,1.76,1.65,1.7305,115129,0
+USEA.US,D,20241231,000000,1.73,1.73,1.68,1.73,93906,0
+USEA.US,D,20250102,000000,1.79,1.79,1.73,1.76,21735,0
+USEA.US,D,20250103,000000,1.78,1.78,1.68,1.72,73011,0
+USEA.US,D,20250106,000000,1.73,1.75,1.71,1.72,58564,0
+USEA.US,D,20250107,000000,1.76,1.76,1.68,1.71,46858,0
+USEA.US,D,20250108,000000,1.72,1.72,1.66,1.67,36518,0
+USEA.US,D,20250110,000000,1.66,1.72,1.66,1.72,57981,0
+USEA.US,D,20250113,000000,1.72,1.78,1.7,1.78,62738,0
+USEA.US,D,20250114,000000,1.81,1.82,1.75,1.7607,26506,0
+USEA.US,D,20250115,000000,1.8,1.8,1.73,1.77,24976,0
+USEA.US,D,20250116,000000,1.79,1.8383,1.78,1.82,25329,0
+USEA.US,D,20250117,000000,1.84,1.89,1.82,1.865,35438,0
+USEA.US,D,20250121,000000,1.91,1.91,1.8056,1.855,39785,0
+USEA.US,D,20250122,000000,1.85,1.85,1.82,1.83,18623,0
+USEA.US,D,20250123,000000,1.8296,1.85,1.8203,1.85,12891,0
+USEA.US,D,20250124,000000,1.91,1.91,1.82,1.83,22959,0
+USEA.US,D,20250127,000000,1.84,1.855,1.82,1.83,33040,0
+USEA.US,D,20250128,000000,1.89,1.89,1.77,1.79,42766,0
+USEA.US,D,20250129,000000,1.81,1.84,1.79,1.835,12405,0
+USEA.US,D,20250130,000000,1.82,1.85,1.8,1.815,31969,0
+USEA.US,D,20250131,000000,1.83,1.85,1.81,1.83,16383,0
+USEA.US,D,20250203,000000,1.8,1.84,1.7802,1.83,33334,0
+USEA.US,D,20250204,000000,1.82,1.85,1.82,1.845,19224,0
+USEA.US,D,20250205,000000,1.87,1.87,1.84,1.849,7521,0
+USEA.US,D,20250206,000000,1.85,1.87,1.85,1.8599,20456,0
+USEA.US,D,20250207,000000,1.86,1.86,1.8469,1.86,16206,0
+USEA.US,D,20250210,000000,1.88,1.89,1.86,1.8611,21592,0
+USEA.US,D,20250211,000000,1.8899,1.8899,1.85,1.86,21494,0
+USEA.US,D,20250212,000000,1.86,1.86,1.85,1.8589,38096,0
+USEA.US,D,20250213,000000,1.86,1.86,1.85,1.85,13625,0
+USEA.US,D,20250214,000000,1.86,1.86,1.84,1.84,19174,0
+USEA.US,D,20250218,000000,1.86,1.89,1.84,1.87,31539,0
+USEA.US,D,20250219,000000,1.92,1.92,1.86,1.86,18884,0
+USEA.US,D,20250220,000000,1.84,1.91,1.84,1.9,23667,0
+USEA.US,D,20250221,000000,1.9,1.92,1.8,1.85,32167,0
+USEA.US,D,20250224,000000,1.85,1.85,1.82,1.83,17937,0
+USEA.US,D,20250225,000000,1.84,1.84,1.8,1.8,24657,0
+USEA.US,D,20250226,000000,1.81,1.83,1.8,1.8,30765,0
+USEA.US,D,20250227,000000,1.8001,1.83,1.7907,1.81,31634,0
+USEA.US,D,20250228,000000,1.8,1.83,1.7901,1.82,37977,0
+USEA.US,D,20250303,000000,1.82,1.83,1.5,1.76,219067,0
+USEA.US,D,20250304,000000,1.76,1.76,1.49,1.6,376643,0
+USEA.US,D,20250305,000000,1.6,1.7685,1.5562,1.73,86867,0
+USEA.US,D,20250306,000000,1.74,1.74,1.68,1.71,27620,0
+USEA.US,D,20250307,000000,1.76,1.78,1.726,1.74,18353,0
+USEA.US,D,20250310,000000,1.79,1.8,1.67,1.8,34187,0
+USEA.US,D,20250311,000000,1.85,1.862,1.73,1.8,30341,0
+USEA.US,D,20250312,000000,1.8,1.87,1.8,1.8325,17174,0
+USEA.US,D,20250313,000000,1.83,1.88,1.8146,1.88,33641,0
+USEA.US,D,20250314,000000,1.87,1.89,1.84,1.86,15790,0
+USEA.US,D,20250317,000000,1.93,1.969,1.804632,1.88,64739,0
+USEA.US,D,20250318,000000,1.84,1.84,1.63,1.64,140115,0
+USEA.US,D,20250319,000000,1.68,1.73,1.63,1.64,32543,0
+USEA.US,D,20250320,000000,1.62,1.65,1.58,1.59,52805,0
+USEA.US,D,20250321,000000,1.57,1.62,1.5,1.5,61458,0
+USEA.US,D,20250324,000000,1.56,1.56,1.49,1.53,79410,0
+USEA.US,D,20250325,000000,1.52,1.56,1.4954,1.5,21816,0
+USEA.US,D,20250326,000000,1.5,1.55,1.47,1.49,48205,0
+USEA.US,D,20250327,000000,1.47,1.54,1.4,1.43,61926,0
+USEA.US,D,20250328,000000,1.43,1.475,1.418,1.43,40289,0
+USEA.US,D,20250331,000000,1.42,1.43,1.3352,1.36,44703,0
+USEA.US,D,20250401,000000,1.39,1.39,1.315,1.36,22817,0
+USEA.US,D,20250402,000000,1.35,1.38,1.315,1.33,20217,0
+USEA.US,D,20250403,000000,1.34,1.34,1.27,1.32,52805,0
+USEA.US,D,20250404,000000,1.25,1.32,1.25,1.2849,134360,0
+USEA.US,D,20250407,000000,1.22,1.28,1.17,1.2,45988,0
+USEA.US,D,20250408,000000,1.27,1.27,1.13,1.17,24322,0
+USEA.US,D,20250409,000000,1.11,1.16,1,1.13,78847,0
+USEA.US,D,20250410,000000,1.17,1.2,1.17,1.185,16690,0
+USEA.US,D,20250411,000000,1.2,1.27,1.185,1.21,28633,0
+USEA.US,D,20250414,000000,1.25,1.3,1.139,1.16,28818,0
+USEA.US,D,20250415,000000,1.16,1.1956,1.15,1.15,14180,0
+USEA.US,D,20250416,000000,1.16,1.16,1.12,1.12,27453,0
+USEA.US,D,20250417,000000,1.13,1.25,1.12,1.19,33304,0
+USEA.US,D,20250421,000000,1.2,1.2,1.1277,1.15,17212,0
+USEA.US,D,20250422,000000,1.16,1.2,1.13,1.16,9897,0
+USEA.US,D,20250423,000000,1.18,1.2,1.17,1.2,31422,0
+USEA.US,D,20250424,000000,1.13,1.24,1.13,1.22,27801,0
+USEA.US,D,20250425,000000,1.2,1.24,1.1907,1.21,11344,0
+USEA.US,D,20250428,000000,1.18,1.22,1.18,1.19,10977,0
+USEA.US,D,20250429,000000,1.19,1.2,1.18,1.19,14493,0
+USEA.US,D,20250430,000000,1.19,1.19,1.17,1.17,9155,0
+USEA.US,D,20250501,000000,1.18,1.2,1.1701,1.18,6631,0
+USEA.US,D,20250502,000000,1.1708,1.18,1.17,1.1793,14928,0
+USEA.US,D,20250505,000000,1.19,1.22,1.18,1.19,25660,0
+USEA.US,D,20250506,000000,1.19,1.1999,1.17,1.17,7389,0
+USEA.US,D,20250507,000000,1.17,1.19,1.17,1.1723,13951,0
+USEA.US,D,20250508,000000,1.17,1.1999,1.17,1.1999,9031,0
+USEA.US,D,20250509,000000,1.2,1.223,1.18,1.2054,17035,0
+USEA.US,D,20250512,000000,1.21,1.3991,1.21,1.33,66672,0
+USEA.US,D,20250513,000000,1.33,1.3899,1.307,1.335,18564,0
+USEA.US,D,20250514,000000,1.33,1.35,1.3,1.31,18851,0
+USEA.US,D,20250515,000000,1.35,1.35,1.26,1.29,13334,0
+USEA.US,D,20250516,000000,1.29,1.35,1.2015,1.33,20909,0
+USEA.US,D,20250519,000000,1.35,1.393,1.275,1.35,44829,0
+USEA.US,D,20250520,000000,1.35,1.35,1.33,1.34,21811,0
+USEA.US,D,20250521,000000,1.3489,1.35,1.29,1.315,20855,0
+USEA.US,D,20250522,000000,1.3,1.304,1.2162,1.2781,35608,0
+USEA.US,D,20250523,000000,1.25,1.313164,1.25,1.27,17671,0
+USEA.US,D,20250527,000000,1.27,1.3,1.24,1.3,23902,0
+USEA.US,D,20250528,000000,1.31,1.32,1.29,1.2919,7765,0
+USEA.US,D,20250529,000000,1.32,1.32,1.3,1.3,18781,0
+USEA.US,D,20250530,000000,1.29,1.3074,1.22,1.22,29006,0
+USEA.US,D,20250602,000000,1.23,1.3,1.23,1.28,38236,0
+USEA.US,D,20250603,000000,1.27,1.2995,1.27,1.2995,9625,0
+USEA.US,D,20250604,000000,1.2818,1.3,1.28,1.3,55467,0
+USEA.US,D,20250605,000000,1.3,1.34,1.28,1.285,31110,0
+USEA.US,D,20250606,000000,1.29,1.31,1.2842,1.29,9917,0
+USEA.US,D,20250609,000000,1.32,1.32,1.28,1.3106,19526,0
+USEA.US,D,20250610,000000,1.31,1.34,1.31,1.33,14137,0
+USEA.US,D,20250611,000000,1.33,1.34,1.32,1.3306,13991,0
+USEA.US,D,20250612,000000,1.34,1.34,1.3142,1.3399,7709,0
+USEA.US,D,20250613,000000,1.35,2,1.35,1.73,2990745,0
+USEA.US,D,20250616,000000,1.62,1.68,1.5,1.58,335675,0
+USEA.US,D,20250617,000000,1.53,1.5999,1.5,1.5,88808,0
+USEA.US,D,20250618,000000,1.54,1.6,1.51,1.5499,47760,0
+USEA.US,D,20250620,000000,1.53,1.5381,1.38,1.46,72541,0
+USEA.US,D,20250623,000000,1.53,1.58,1.53,1.57,86614,0
+USEA.US,D,20250624,000000,1.59,1.59,1.434,1.487,78618,0
+USEA.US,D,20250625,000000,1.49,1.49,1.4,1.46,47926,0
+USEA.US,D,20250626,000000,1.4779,1.57,1.4439,1.5,39844,0
+USEA.US,D,20250627,000000,1.5,1.56,1.44,1.49,29014,0
+USEA.US,D,20250630,000000,1.47,1.48,1.43,1.47,15042,0
+USEA.US,D,20250701,000000,1.46,1.48,1.44,1.48,21651,0
+USEA.US,D,20250702,000000,1.46,1.59,1.45,1.54,73456,0
+USEA.US,D,20250703,000000,1.54,1.5858,1.54,1.5587,8244,0
+USEA.US,D,20250707,000000,1.55,1.56,1.5048,1.515,19316,0
+USEA.US,D,20250708,000000,1.49,1.54,1.49,1.525,9852,0
+USEA.US,D,20250709,000000,1.51,1.54,1.51,1.54,8566,0
+USEA.US,D,20250710,000000,1.515,1.56,1.515,1.5438,3630,0
+USEA.US,D,20250711,000000,1.56,1.6505,1.5453,1.615,58660,0
+USEA.US,D,20250714,000000,1.6,1.6,1.53,1.5501,14200,0
+USEA.US,D,20250715,000000,1.54,1.6,1.4501,1.53,94269,0
+USEA.US,D,20250716,000000,1.51,1.63,1.51,1.57,31613,0
+USEA.US,D,20250717,000000,1.53,1.6203,1.53,1.59,11423,0
+USEA.US,D,20250718,000000,1.6,1.605,1.5644,1.585,14045,0
+USEA.US,D,20250721,000000,1.57,1.5878,1.4664,1.5389,13436,0
+USEA.US,D,20250722,000000,1.52,1.615,1.43,1.56,67793,0
+USEA.US,D,20250723,000000,1.6,1.61,1.5604,1.5995,39166,0
+USEA.US,D,20250724,000000,1.5687,1.61,1.5601,1.6,19055,0
+USEA.US,D,20250725,000000,1.58,1.61,1.5654,1.5997,12523,0
+USEA.US,D,20250728,000000,1.57,1.6,1.57,1.57,14599,0
+USEA.US,D,20250729,000000,1.57,1.5969,1.56,1.56,5395,0
+USEA.US,D,20250730,000000,1.57,1.5888,1.57,1.575,8731,0
+USEA.US,D,20250731,000000,1.58,1.61,1.55,1.5678,10678,0
+USEA.US,D,20250801,000000,1.59,1.59,1.5,1.5654,16749,0
+USEA.US,D,20250804,000000,1.56,1.5843,1.56,1.57,10576,0
+USEA.US,D,20250805,000000,1.54,1.6,1.53,1.57,11383,0
+USEA.US,D,20250806,000000,1.59,1.61,1.5688,1.5824,67232,0
+USEA.US,D,20250807,000000,1.52,1.57,1.52,1.5446,17590,0
+USEA.US,D,20250808,000000,1.53,1.5946,1.53,1.5662,12529,0
+USEA.US,D,20250811,000000,1.57,1.57,1.5306,1.55,9013,0
+USEA.US,D,20250812,000000,1.54,1.7,1.54,1.66,49821,0
+USEA.US,D,20250813,000000,1.64,1.7201,1.609,1.67,54907,0
+USEA.US,D,20250814,000000,1.6462,1.6871,1.5902,1.6,21806,0
+USEA.US,D,20250815,000000,1.67,1.67,1.6,1.6214,12516,0
+USEA.US,D,20250818,000000,1.61,1.65,1.52,1.555,65658,0
+USEA.US,D,20250819,000000,1.52,1.5576,1.5,1.5276,7877,0
+USEA.US,D,20250820,000000,1.52,1.565,1.51,1.52,13296,0
+USEA.US,D,20250821,000000,1.52,1.5457,1.5,1.52,8067,0
+USEA.US,D,20250822,000000,1.52,1.575,1.52,1.575,10534,0
+USEA.US,D,20250825,000000,1.57,1.59,1.56,1.57,33233,0
+USEA.US,D,20250826,000000,1.57,1.7,1.5672,1.675,74522,0
+USEA.US,D,20250827,000000,1.69,1.7,1.68,1.7,41539,0
+USEA.US,D,20250828,000000,1.6823,1.7,1.68,1.68,7930,0
+USEA.US,D,20250829,000000,1.68,1.6913,1.6519,1.6729,6687,0
+USEA.US,D,20250902,000000,1.68,1.68,1.66,1.66,2345,0
+USEA.US,D,20250903,000000,1.65,1.66,1.62,1.65,5213,0
+USEA.US,D,20250904,000000,1.62,1.6838,1.62,1.62,19185,0
+USEA.US,D,20250905,000000,1.61,1.6727,1.61,1.66,2993,0
+USEA.US,D,20250908,000000,1.67,1.67,1.6246,1.655,9266,0
+USEA.US,D,20250909,000000,1.67,1.68,1.66,1.67,5448,0
+USEA.US,D,20250910,000000,1.67,1.78,1.6555,1.69,68894,0
+USEA.US,D,20250911,000000,1.67,1.7,1.67,1.69,24507,0
+USEA.US,D,20250912,000000,1.69,1.7,1.6801,1.7,29745,0
+USEA.US,D,20250915,000000,1.7,1.72,1.67,1.715,30588,0
+USEA.US,D,20250916,000000,1.72,1.75,1.71,1.745,22968,0
+USEA.US,D,20250917,000000,1.75,1.7701,1.7286,1.7501,32141,0
+USEA.US,D,20250918,000000,1.8,1.8,1.71,1.76,28418,0
+USEA.US,D,20250919,000000,1.72,1.76,1.715,1.72,23285,0
+USEA.US,D,20250922,000000,1.72,1.72,1.66,1.6899,9717,0
+USEA.US,D,20250923,000000,1.71,1.728,1.67,1.71,11489,0
+USEA.US,D,20250924,000000,1.71,1.765,1.662,1.75,32242,0
+USEA.US,D,20250925,000000,1.7,1.7241,1.69,1.7,13303,0
+USEA.US,D,20250926,000000,1.68,1.725,1.675,1.7169,13421,0
+USEA.US,D,20250929,000000,1.72,1.75,1.68,1.7005,10672,0
+USEA.US,D,20250930,000000,1.74,1.75,1.63,1.64,58942,0
+USEA.US,D,20251001,000000,1.67,1.6978,1.6494,1.66,5998,0
+USEA.US,D,20251002,000000,1.64,1.698,1.64,1.6899,8843,0
+USEA.US,D,20251003,000000,1.69,1.695,1.67,1.6805,23755,0
+USEA.US,D,20251006,000000,1.64,1.7,1.64,1.7,15968,0
+USEA.US,D,20251007,000000,1.7,1.75,1.6701,1.75,12482,0
+USEA.US,D,20251008,000000,1.75,1.75,1.7201,1.73,10446,0
+USEA.US,D,20251009,000000,1.69,1.745,1.69,1.72,16967,0
+USEA.US,D,20251010,000000,1.61,1.7172,1.61,1.61,44614,0
+USEA.US,D,20251013,000000,1.65,1.69,1.63,1.65,16703,0
+USEA.US,D,20251014,000000,1.66,1.69,1.64,1.66,70636,0
+USEA.US,D,20251015,000000,1.66,1.68,1.64,1.67,41513,0
+USEA.US,D,20251016,000000,1.67,1.68,1.62,1.62,35400,0
+USEA.US,D,20251017,000000,1.65,1.67,1.64,1.665,19686,0
+USEA.US,D,20251020,000000,1.67,1.68,1.67,1.6799,5926,0
+USEA.US,D,20251021,000000,1.68,1.68,1.63,1.63,23758,0
+USEA.US,D,20251022,000000,1.65,1.68,1.61,1.63,19784,0
+USEA.US,D,20251023,000000,1.63,1.63,1.6101,1.625,11897,0
+USEA.US,D,20251024,000000,1.64,1.6668,1.64,1.65,8150,0
+USEA.US,D,20251027,000000,1.66,1.678,1.65,1.665,23374,0
+USEA.US,D,20251028,000000,1.65,1.67,1.65,1.6581,8067,0
+USEA.US,D,20251029,000000,1.69,1.69,1.6501,1.67,16511,0
+USEA.US,D,20251030,000000,1.6646,1.68,1.65,1.67,12408,0
+USEA.US,D,20251031,000000,1.68,1.68,1.63,1.63,7266,0
+USEA.US,D,20251103,000000,1.63,1.63,1.505,1.5852,49603,0
+USEA.US,D,20251104,000000,1.615,1.6337,1.498,1.51,61970,0
+USEA.US,D,20251105,000000,1.5,1.54,1.5,1.53,20555,0
+USEA.US,D,20251106,000000,1.5,1.51,1.48,1.48,11920,0
+USEA.US,D,20251107,000000,1.49,1.495,1.45,1.49,15483,0
+USEA.US,D,20251110,000000,1.525,1.5823,1.507,1.555,9260,0
+USEA.US,D,20251111,000000,1.63,1.73,1.5901,1.6,140773,0
+USEA.US,D,20251112,000000,1.61,1.69,1.56,1.66,205269,0
+USEA.US,D,20251113,000000,1.67,1.72,1.63,1.67,45437,0
+USEA.US,D,20251114,000000,1.7,1.7198,1.417,1.58,84477,0
+USEA.US,D,20251117,000000,1.6,1.7399,1.56,1.59,50835,0
+USEA.US,D,20251118,000000,1.58,1.64,1.5761,1.6,26368,0
+USEA.US,D,20251119,000000,1.6,1.6315,1.56,1.56,59181,0
+USEA.US,D,20251120,000000,1.6,1.6199,1.55,1.56,74268,0
+USEA.US,D,20251121,000000,1.56,1.59,1.56,1.58,28749,0
+USEA.US,D,20251124,000000,1.56,1.62,1.545,1.58,123980,0
+USEA.US,D,20251125,000000,1.59,1.6599,1.57,1.59,46651,0
+USEA.US,D,20251126,000000,1.63,1.71,1.6,1.68,45873,0
+USEA.US,D,20251128,000000,1.69,1.78,1.69,1.74,51800,0
+USEA.US,D,20251201,000000,1.77,1.78,1.59,1.65,139942,0
+USEA.US,D,20251202,000000,1.68,1.6899,1.65,1.6574,29763,0
+USEA.US,D,20251203,000000,1.69,1.76,1.67,1.74,55980,0
+USEA.US,D,20251204,000000,1.75,1.75,1.71,1.71,22070,0
+USEA.US,D,20251205,000000,1.75,1.865,1.67,1.84,270506,0
+USEA.US,D,20251208,000000,1.9,1.9,1.86,1.9,98838,0
+USEA.US,D,20251209,000000,1.84,1.9,1.811,1.83,66194,0
+USEA.US,D,20251210,000000,1.84,1.88,1.84,1.84,15903,0
+USEA.US,D,20251211,000000,1.88,1.9,1.85,1.87,26442,0
+USEA.US,D,20251212,000000,1.85,1.9,1.85,1.88,46951,0
+USEA.US,D,20251215,000000,1.89,1.8999,1.84,1.84,22884,0
+USEA.US,D,20251216,000000,1.87,1.9,1.85,1.9,51594,0
+USEA.US,D,20251217,000000,1.9,1.9,1.83,1.84,44846,0
+USEA.US,D,20251218,000000,1.84,1.8973,1.81,1.86,25927,0
+USEA.US,D,20251219,000000,1.9,1.9,1.83,1.89,33815,0
+USEA.US,D,20251222,000000,1.89,1.9,1.83,1.89,54326,0
+USEA.US,D,20251223,000000,1.89,2.12,1.8773,2.01,292161,0
+USEA.US,D,20251224,000000,2.05,2.12,2.0455,2.1,53327,0
+USEA.US,D,20251226,000000,2.14,2.224,2.12,2.17,217693,0
+USEA.US,D,20251229,000000,2.04,2.13,1.8,1.8,180631,0
+USEA.US,D,20251230,000000,1.83,1.83,1.6361,1.67,123697,0
+USEA.US,D,20251231,000000,1.67,1.74,1.66,1.7,34132,0
+USEA.US,D,20260102,000000,1.7,1.78,1.7,1.77,17198,0
+USEA.US,D,20260105,000000,1.75,1.825,1.7,1.71,43276,0
+USEA.US,D,20260106,000000,1.71,1.8052,1.71,1.75,16257,0
+USEA.US,D,20260107,000000,1.72,1.7822,1.68,1.77,99526,0
+USEA.US,D,20260108,000000,1.78,1.82,1.71,1.74,12770,0
+USEA.US,D,20260109,000000,1.73,1.7899,1.67,1.71,23214,0
+USEA.US,D,20260112,000000,1.79,1.83,1.71,1.73,77750,0
+USEA.US,D,20260113,000000,1.73,1.7995,1.69,1.7,63106,0
+USEA.US,D,20260114,000000,1.73,1.81,1.73,1.79,30788,0
+USEA.US,D,20260115,000000,1.82,1.85,1.73,1.77,26681,0
+USEA.US,D,20260116,000000,1.77,1.8499,1.77,1.83,57916,0
+USEA.US,D,20260120,000000,1.81,1.83,1.77,1.83,16445,0
+USEA.US,D,20260121,000000,1.82,1.84,1.8,1.8,10726,0
+USEA.US,D,20260122,000000,1.8299,1.8791,1.81,1.85,34213,0
+USEA.US,D,20260123,000000,1.87,1.87,1.825,1.84,15269,0
+USEA.US,D,20260126,000000,1.85,1.91,1.824,1.85,48875,0
+USEA.US,D,20260127,000000,1.85,1.99,1.8101,1.85,18043,0
+USEA.US,D,20260128,000000,1.86,1.9,1.77,1.77,21994,0
+USEA.US,D,20260129,000000,1.8,1.866,1.76,1.77,15324,0
+USEA.US,D,20260130,000000,1.755,1.85,1.755,1.78,44039,0
+USEA.US,D,20260202,000000,1.76,1.83,1.75,1.8,63474,0
+USEA.US,D,20260203,000000,1.82,1.82,1.75,1.76,31210,0
+USEA.US,D,20260204,000000,1.75,1.77,1.6545,1.67,70274,0
+USEA.US,D,20260205,000000,1.67,1.76,1.6208,1.65,40137,0
+USEA.US,D,20260206,000000,1.68,1.78,1.6658,1.7,77000,0
+USEA.US,D,20260209,000000,1.75,1.85,1.75,1.82,119928,0
+USEA.US,D,20260210,000000,1.8,1.84,1.79,1.82,48836,0
+USEA.US,D,20260211,000000,1.83,1.895,1.802,1.87,38384,0
+USEA.US,D,20260212,000000,1.89,1.89,1.6765,1.79,118385,0
+USEA.US,D,20260213,000000,1.79,1.845,1.77,1.82,24744,0
+USEA.US,D,20260217,000000,1.82,1.9302,1.82,1.9,182212,0
+USEA.US,D,20260218,000000,1.9,1.9001,1.84,1.88,44986,0
diff --git a/daily/us/nasdaq stocks/3/useg.us.txt b/daily/us/nasdaq stocks/3/useg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fbbd16646ebc01063552deba24681d1ce6d2204
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/useg.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USEG.US,D,20050225,000000,207.554,281.643,152.286,235.194,20379.516718508,0
+USEG.US,D,20050228,000000,251.068,265.178,239.893,245.777,11653.702030707,0
+USEG.US,D,20050301,000000,251.068,251.068,232.247,236.366,2613.2789975678,0
+USEG.US,D,20050302,000000,239.302,244.013,226.365,243.421,3490.1229019944,0
+USEG.US,D,20050303,000000,245.185,248.121,239.893,242.83,1939.4082191659,0
+USEG.US,D,20050304,000000,251.068,251.068,237.539,238.722,2614.2938631979,0
+USEG.US,D,20050307,000000,240.485,249.885,240.485,244.594,2924.8427460157,0
+USEG.US,D,20050308,000000,244.594,277.525,243.421,254.596,10987.950177347,0
+USEG.US,D,20050309,000000,269.878,275.761,254.004,254.004,4337.5357031475,0
+USEG.US,D,20050310,000000,250.476,250.476,234.011,239.893,3508.3904833367,0
+USEG.US,D,20050311,000000,236.958,249.304,236.958,247.54,1707.0039898676,0
+USEG.US,D,20050314,000000,245.185,247.54,239.893,242.83,1275.6860970651,0
+USEG.US,D,20050315,000000,248.121,248.121,236.958,242.83,638.35048134763,0
+USEG.US,D,20050316,000000,236.958,240.485,233.43,236.366,996.5980487812,0
+USEG.US,D,20050317,000000,236.958,319.856,236.958,302.218,46371.240371599,0
+USEG.US,D,20050318,000000,334.557,373.36,326.329,372.187,143379.2013582,0
+USEG.US,D,20050321,000000,388.652,466.259,374.542,441.566,277049.18323302,0
+USEG.US,D,20050322,000000,422.756,449.213,372.778,383.943,127369.69604301,0
+USEG.US,D,20050323,000000,373.36,378.651,329.265,343.376,69697.926879986,0
+USEG.US,D,20050324,000000,351.613,388.061,343.376,353.376,69650.22819537,0
+USEG.US,D,20050328,000000,354.549,360.432,326.329,329.265,27701.772239849,0
+USEG.US,D,20050329,000000,336.321,369.25,326.911,332.202,64390.17963444,0
+USEG.US,D,20050330,000000,338.084,353.958,329.265,332.202,19215.465840757,0
+USEG.US,D,20050331,000000,352.195,361.604,333.384,345.139,42586.806436869,0
+USEG.US,D,20050401,000000,351.022,355.722,328.093,339.257,20736.749420312,0
+USEG.US,D,20050404,000000,347.494,381.006,338.084,343.376,51300.442737108,0
+USEG.US,D,20050405,000000,343.376,348.667,335.148,341.021,10072.541378975,0
+USEG.US,D,20050406,000000,341.612,346.312,329.265,337.493,6364.222366504,0
+USEG.US,D,20050407,000000,335.148,355.14,332.202,335.148,11698.356118433,0
+USEG.US,D,20050408,000000,335.148,339.848,303.39,308.1,17027.415542211,0
+USEG.US,D,20050411,000000,309.273,311.037,292.226,295.753,9834.047955896,0
+USEG.US,D,20050412,000000,286.344,294.571,272.824,272.824,14197.970165427,0
+USEG.US,D,20050413,000000,278.116,283.988,262.823,273.405,8794.8255506496,0
+USEG.US,D,20050414,000000,273.997,274.588,246.949,251.649,13724.02791616,0
+USEG.US,D,20050415,000000,245.777,249.304,226.365,226.956,8621.2835278985,0
+USEG.US,D,20050418,000000,221.074,232.838,214.019,214.019,7959.591137058,0
+USEG.US,D,20050419,000000,218.137,253.413,218.137,247.54,9697.0410958293,0
+USEG.US,D,20050420,000000,248.121,249.304,228.139,228.139,9428.1017038466,0
+USEG.US,D,20050421,000000,247.54,247.54,214.019,224.019,5805.031404306,0
+USEG.US,D,20050422,000000,231.074,236.366,225.192,225.192,3982.3327326043,0
+USEG.US,D,20050425,000000,224.019,229.903,221.074,221.665,2971.5265650014,0
+USEG.US,D,20050426,000000,222.256,229.903,219.31,224.019,4050.3287298226,0
+USEG.US,D,20050427,000000,240.485,268.114,235.194,242.83,23036.434938172,0
+USEG.US,D,20050428,000000,246.358,246.358,221.074,224.019,7624.6854791173,0
+USEG.US,D,20050429,000000,231.074,231.074,213.437,217.546,4592.2669763085,0
+USEG.US,D,20050502,000000,216.373,223.428,203.436,204.618,6149.0708529178,0
+USEG.US,D,20050503,000000,202.854,213.437,192.272,205.2,4777.9873866211,0
+USEG.US,D,20050504,000000,205.2,218.137,205.2,212.255,3978.2732700838,0
+USEG.US,D,20050505,000000,216.964,225.783,215.2,224.019,4866.2806964418,0
+USEG.US,D,20050506,000000,231.666,238.13,229.903,236.958,4659.2481078966,0
+USEG.US,D,20050509,000000,244.594,248.121,234.011,240.485,6224.1709095469,0
+USEG.US,D,20050510,000000,247.54,247.54,236.958,242.249,1774.9999870859,0
+USEG.US,D,20050511,000000,238.13,241.657,226.956,227.547,4531.3750385011,0
+USEG.US,D,20050512,000000,229.903,229.903,214.61,225.192,2841.6237643456,0
+USEG.US,D,20050513,000000,228.72,228.72,213.437,215.2,1428.9308072138,0
+USEG.US,D,20050516,000000,211.673,215.782,205.791,208.145,2285.4773990379,0
+USEG.US,D,20050517,000000,211.673,215.2,206.382,209.909,1493.8822075417,0
+USEG.US,D,20050518,000000,210.491,222.838,209.909,215.2,1796.3121653185,0
+USEG.US,D,20050519,000000,217.546,228.139,214.61,223.428,1744.5540181822,0
+USEG.US,D,20050520,000000,222.256,236.366,216.964,220.492,1898.8135939609,0
+USEG.US,D,20050523,000000,218.137,230.484,214.019,214.61,802.75871342763,0
+USEG.US,D,20050524,000000,211.082,218.137,211.082,216.964,874.81417316639,0
+USEG.US,D,20050525,000000,216.964,231.074,210.491,212.255,2052.0583041096,0
+USEG.US,D,20050526,000000,211.082,216.373,211.082,215.782,1227.9874124493,0
+USEG.US,D,20050527,000000,211.082,254.004,211.082,231.074,10417.595693216,0
+USEG.US,D,20050531,000000,234.011,245.185,225.192,232.247,5775.6003010324,0
+USEG.US,D,20050601,000000,234.011,271.642,226.365,242.249,6688.9793681435,0
+USEG.US,D,20050602,000000,239.302,246.949,231.074,234.011,4073.6706393154,0
+USEG.US,D,20050603,000000,236.958,271.061,233.43,261.059,13240.95187622,0
+USEG.US,D,20050606,000000,272.233,317.51,272.233,282.816,34458.747605211,0
+USEG.US,D,20050607,000000,282.224,291.635,246.949,256.359,10038.035947551,0
+USEG.US,D,20050608,000000,251.649,275.761,244.013,271.061,7482.6042909,0
+USEG.US,D,20050609,000000,275.169,299.281,268.706,269.878,14801.815215351,0
+USEG.US,D,20050610,000000,277.525,279.289,246.949,254.596,10540.394434462,0
+USEG.US,D,20050613,000000,253.413,259.295,228.139,236.366,19222.569900167,0
+USEG.US,D,20050614,000000,234.011,239.302,221.074,221.665,7997.1411653726,0
+USEG.US,D,20050615,000000,224.019,245.185,222.256,227.547,15521.354947108,0
+USEG.US,D,20050616,000000,236.958,236.958,215.2,224.019,10079.645438386,0
+USEG.US,D,20050617,000000,228.72,231.074,222.256,227.547,3748.9136376759,0
+USEG.US,D,20050620,000000,229.903,238.13,226.956,231.074,5654.8312910477,0
+USEG.US,D,20050621,000000,231.074,231.666,211.673,219.901,5232.6471889164,0
+USEG.US,D,20050622,000000,225.783,228.139,213.437,222.256,5092.5957319593,0
+USEG.US,D,20050623,000000,218.137,222.256,211.082,211.082,4409.5911628863,0
+USEG.US,D,20050624,000000,216.373,216.373,205.791,209.909,4087.8787581371,0
+USEG.US,D,20050627,000000,214.61,215.782,206.382,209.318,3796.6123222917,0
+USEG.US,D,20050628,000000,205.791,211.673,202.854,203.436,2133.2475545194,0
+USEG.US,D,20050629,000000,203.436,211.082,202.854,204.618,2267.2098176957,0
+USEG.US,D,20050630,000000,208.145,212.846,202.854,206.382,4327.3870468463,0
+USEG.US,D,20050701,000000,206.382,210.491,204.027,208.145,1656.2607083614,0
+USEG.US,D,20050705,000000,211.082,229.903,206.382,218.137,9363.1503035187,0
+USEG.US,D,20050706,000000,218.728,225.192,215.2,216.373,4539.4939635421,0
+USEG.US,D,20050707,000000,219.31,219.31,208.727,215.782,1738.4648244014,0
+USEG.US,D,20050708,000000,219.31,219.31,212.846,214.019,1485.7632825007,0
+USEG.US,D,20050711,000000,209.909,215.2,205.2,211.082,4092.9530862878,0
+USEG.US,D,20050712,000000,211.082,215.2,208.145,212.846,3214.0794506009,0
+USEG.US,D,20050713,000000,212.846,216.373,208.145,214.61,1829.8027311125,0
+USEG.US,D,20050714,000000,226.956,226.956,205.791,206.963,2706.6466355392,0
+USEG.US,D,20050715,000000,205.2,213.437,205.2,208.145,2029.7312602468,0
+USEG.US,D,20050718,000000,211.673,211.673,196.381,198.735,5522.8987591317,0
+USEG.US,D,20050719,000000,197.563,208.145,196.381,202.854,3573.3418836646,0
+USEG.US,D,20050720,000000,205.2,205.2,201.09,204.027,882.93309820738,0
+USEG.US,D,20050721,000000,203.436,204.027,199.908,201.672,1476.6294918296,0
+USEG.US,D,20050722,000000,202.263,209.909,199.908,200.499,2415.3801996937,0
+USEG.US,D,20050725,000000,205.2,212.846,201.09,209.318,2433.647781036,0
+USEG.US,D,20050726,000000,212.846,217.546,207.554,216.964,2056.1177666301,0
+USEG.US,D,20050727,000000,213.437,245.185,213.437,234.011,7708.9193264175,0
+USEG.US,D,20050728,000000,241.657,241.657,223.428,232.247,4759.7198052788,0
+USEG.US,D,20050729,000000,234.011,234.011,223.428,232.838,1373.113197557,0
+USEG.US,D,20050801,000000,234.011,239.302,232.838,239.302,3811.8353067436,0
+USEG.US,D,20050802,000000,242.249,256.359,238.13,249.304,5387.9216303252,0
+USEG.US,D,20050803,000000,248.121,250.476,232.247,242.83,2922.8130147555,0
+USEG.US,D,20050804,000000,242.83,244.013,229.903,234.011,1808.4905528799,0
+USEG.US,D,20050805,000000,232.247,241.066,230.484,232.247,2493.5248532132,0
+USEG.US,D,20050808,000000,231.666,255.177,231.666,236.366,4959.6483344132,0
+USEG.US,D,20050809,000000,243.421,246.358,235.194,242.249,1415.7375540222,0
+USEG.US,D,20050810,000000,241.657,241.657,231.666,240.485,2124.1137638483,0
+USEG.US,D,20050811,000000,237.539,239.893,231.074,234.602,1324.3996473111,0
+USEG.US,D,20050812,000000,234.602,239.302,232.247,239.302,553.10176841726,0
+USEG.US,D,20050815,000000,239.893,242.249,231.074,231.074,1355.8604818449,0
+USEG.US,D,20050816,000000,242.83,242.83,222.256,232.838,4489.765547666,0
+USEG.US,D,20050817,000000,234.011,258.123,222.838,224.019,6526.6008673237,0
+USEG.US,D,20050818,000000,222.256,231.074,219.31,220.492,1213.7792936276,0
+USEG.US,D,20050819,000000,219.31,225.783,215.782,221.665,864.66551686515,0
+USEG.US,D,20050822,000000,221.074,225.192,213.437,219.901,975.28587054861,0
+USEG.US,D,20050823,000000,219.31,219.31,212.255,215.782,1179.2738622034,0
+USEG.US,D,20050824,000000,214.61,217.546,198.735,208.145,5047.9416442339,0
+USEG.US,D,20050825,000000,204.618,225.783,202.854,211.673,3442.4242173786,0
+USEG.US,D,20050826,000000,214.61,224.601,211.673,222.256,1824.7284029619,0
+USEG.US,D,20050829,000000,222.256,225.783,212.846,217.546,1253.3590532024,0
+USEG.US,D,20050830,000000,224.601,227.547,206.963,211.673,2418.4247965841,0
+USEG.US,D,20050831,000000,213.437,219.31,211.082,219.31,1660.3201708819,0
+USEG.US,D,20050901,000000,213.437,258.123,213.437,251.068,17826.114793117,0
+USEG.US,D,20050902,000000,256.94,259.887,231.074,236.366,8908.4905012234,0
+USEG.US,D,20050906,000000,245.185,245.185,237.539,241.066,2604.1452068967,0
+USEG.US,D,20050907,000000,251.068,251.068,239.893,242.83,1458.3619104874,0
+USEG.US,D,20050908,000000,241.066,249.885,239.893,242.83,1974.9285162202,0
+USEG.US,D,20050909,000000,242.83,270.47,240.485,262.823,11977.444166717,0
+USEG.US,D,20050912,000000,265.759,269.297,249.885,256.94,2677.2155322656,0
+USEG.US,D,20050913,000000,256.359,261.059,250.476,251.649,838.27901048195,0
+USEG.US,D,20050914,000000,251.649,254.596,237.539,250.476,1718.167511799,0
+USEG.US,D,20050915,000000,250.476,251.649,238.722,239.302,1046.3264646572,0
+USEG.US,D,20050916,000000,239.893,242.249,234.011,237.539,2079.4596761229,0
+USEG.US,D,20050919,000000,237.539,247.54,236.958,244.594,2565.580312952,0
+USEG.US,D,20050920,000000,243.421,249.304,239.893,245.185,1389.351047639,0
+USEG.US,D,20050921,000000,245.185,249.304,237.539,246.358,992.53858626071,0
+USEG.US,D,20050922,000000,245.777,247.54,238.722,239.302,1080.8318960814,0
+USEG.US,D,20050923,000000,237.539,241.066,231.666,234.602,1498.9565356923,0
+USEG.US,D,20050926,000000,232.838,236.366,226.956,229.903,1848.0703124548,0
+USEG.US,D,20050927,000000,241.657,242.249,229.311,232.838,915.40879837133,0
+USEG.US,D,20050928,000000,235.194,258.704,234.011,245.185,2139.3367483002,0
+USEG.US,D,20050929,000000,248.712,253.413,245.185,246.358,1503.0159982128,0
+USEG.US,D,20050930,000000,243.421,259.887,241.066,254.004,2549.34246287,0
+USEG.US,D,20051003,000000,259.887,269.297,254.004,266.942,3736.7352501144,0
+USEG.US,D,20051004,000000,263.995,281.643,254.596,255.767,5303.687783025,0
+USEG.US,D,20051005,000000,255.177,263.414,235.775,237.539,2296.6409209693,0
+USEG.US,D,20051006,000000,235.775,245.185,216.964,225.192,3478.9593800631,0
+USEG.US,D,20051007,000000,231.666,231.666,216.964,226.365,2701.5723073885,0
+USEG.US,D,20051010,000000,223.428,227.547,218.137,222.256,1336.5780348725,0
+USEG.US,D,20051011,000000,220.492,232.247,220.492,228.139,1534.4768327466,0
+USEG.US,D,20051012,000000,228.139,231.666,222.256,222.838,1244.2252625313,0
+USEG.US,D,20051013,000000,220.492,224.019,205.2,212.846,4294.9113466823,0
+USEG.US,D,20051014,000000,210.491,224.601,209.909,222.838,1924.185234714,0
+USEG.US,D,20051017,000000,222.256,241.066,222.256,235.775,2227.6300581209,0
+USEG.US,D,20051018,000000,241.066,250.476,231.666,238.13,4949.4996781119,0
+USEG.US,D,20051019,000000,248.121,248.121,231.666,236.958,2845.6832268661,0
+USEG.US,D,20051020,000000,243.421,247.54,227.547,238.722,1984.0623068913,0
+USEG.US,D,20051021,000000,239.893,239.893,226.956,237.539,801.7438477975,0
+USEG.US,D,20051024,000000,238.722,250.476,238.722,250.476,1007.7615707126,0
+USEG.US,D,20051025,000000,250.476,253.413,238.722,253.413,1506.0605951032,0
+USEG.US,D,20051026,000000,245.777,248.121,239.302,244.594,1679.6026178543,0
+USEG.US,D,20051027,000000,238.722,247.54,234.011,238.13,1133.6049088479,0
+USEG.US,D,20051028,000000,239.302,253.413,238.13,238.722,2092.6529293145,0
+USEG.US,D,20051031,000000,234.011,235.775,234.011,235.194,773.32761015405,0
+USEG.US,D,20051101,000000,234.011,242.83,233.43,238.13,561.22069345825,0
+USEG.US,D,20051102,000000,236.958,239.893,232.838,239.893,612.97884059455,0
+USEG.US,D,20051103,000000,240.485,241.066,238.13,239.893,441.46654910369,0
+USEG.US,D,20051104,000000,234.602,240.485,234.602,235.775,1026.0291520548,0
+USEG.US,D,20051107,000000,234.011,241.066,233.43,234.602,807.83304157824,0
+USEG.US,D,20051108,000000,232.838,236.366,232.838,235.194,352.15837365283,0
+USEG.US,D,20051109,000000,241.066,241.066,231.074,232.247,854.51686056392,0
+USEG.US,D,20051110,000000,234.011,234.011,229.311,230.484,1314.2509910098,0
+USEG.US,D,20051111,000000,233.43,239.302,233.43,238.722,513.52200884245,0
+USEG.US,D,20051114,000000,235.194,242.83,235.194,241.066,1205.6603685866,0
+USEG.US,D,20051115,000000,232.838,244.013,232.838,239.893,1125.4859838069,0
+USEG.US,D,20051116,000000,238.13,241.657,236.958,240.485,735.77758183948,0
+USEG.US,D,20051117,000000,239.893,240.485,236.958,237.539,683.00456907306,0
+USEG.US,D,20051118,000000,238.722,239.302,234.011,238.13,1017.9102270138,0
+USEG.US,D,20051121,000000,238.13,244.013,235.775,244.013,972.24127365824,0
+USEG.US,D,20051122,000000,240.485,242.83,238.13,242.83,883.9479638375,0
+USEG.US,D,20051123,000000,239.893,242.83,237.539,240.485,439.43681784344,0
+USEG.US,D,20051125,000000,238.13,241.657,238.13,241.066,527.73012766418,0
+USEG.US,D,20051128,000000,239.302,245.185,237.539,245.185,545.9977090064,0
+USEG.US,D,20051129,000000,242.83,261.651,242.83,254.004,4413.6506254068,0
+USEG.US,D,20051130,000000,254.004,254.004,246.949,246.949,622.11263126566,0
+USEG.US,D,20051201,000000,246.358,257.531,242.83,249.885,866.6952481254,0
+USEG.US,D,20051202,000000,255.767,255.767,248.121,252.24,568.32475286912,0
+USEG.US,D,20051205,000000,255.177,256.94,243.421,255.177,1261.4779782434,0
+USEG.US,D,20051206,000000,254.004,279.289,251.649,278.116,5790.8232854842,0
+USEG.US,D,20051207,000000,285.752,302.809,271.642,286.344,11512.63570812,0
+USEG.US,D,20051208,000000,291.635,297.517,273.405,277.525,2800.0142735105,0
+USEG.US,D,20051209,000000,272.824,279.879,267.523,276.933,1790.2229715377,0
+USEG.US,D,20051212,000000,275.169,285.171,273.997,277.525,1465.4659698982,0
+USEG.US,D,20051213,000000,282.224,282.224,275.169,275.169,848.42766678318,0
+USEG.US,D,20051214,000000,275.169,276.352,265.759,266.942,1183.3333247239,0
+USEG.US,D,20051215,000000,265.178,268.706,256.359,257.531,2660.9776821836,0
+USEG.US,D,20051216,000000,256.94,268.706,256.94,268.706,2953.2589836592,0
+USEG.US,D,20051219,000000,276.352,276.352,246.949,251.649,2180.9462391352,0
+USEG.US,D,20051220,000000,248.712,264.586,240.485,250.476,1254.3739188325,0
+USEG.US,D,20051221,000000,249.304,253.413,242.83,247.54,779.41680393479,0
+USEG.US,D,20051222,000000,247.54,263.414,247.54,258.123,1154.9170870805,0
+USEG.US,D,20051223,000000,259.887,267.523,259.887,264.586,515.5517401027,0
+USEG.US,D,20051227,000000,263.414,265.759,244.013,248.712,1789.2081059076,0
+USEG.US,D,20051228,000000,245.777,256.359,245.777,252.24,395.79759574813,0
+USEG.US,D,20051229,000000,252.24,265.759,250.476,256.94,847.41280115306,0
+USEG.US,D,20051230,000000,249.304,258.123,245.777,252.832,1814.5797466607,0
+USEG.US,D,20060103,000000,256.94,269.297,249.885,266.942,1137.6643713684,0
+USEG.US,D,20060104,000000,265.759,276.933,259.887,276.352,1425.8862103234,0
+USEG.US,D,20060105,000000,276.933,276.933,263.414,271.061,1038.2075396163,0
+USEG.US,D,20060106,000000,268.706,275.169,263.414,266.35,801.7438477975,0
+USEG.US,D,20060109,000000,272.824,302.218,272.233,291.635,4855.1171745104,0
+USEG.US,D,20060110,000000,297.517,299.862,281.643,288.698,1684.6769460049,0
+USEG.US,D,20060111,000000,286.935,329.856,282.816,316.328,7232.9473458896,0
+USEG.US,D,20060112,000000,319.274,331.62,303.39,311.628,5154.5025353969,0
+USEG.US,D,20060113,000000,308.1,315.746,300.454,313.982,2703.6020386488,0
+USEG.US,D,20060117,000000,314.564,343.376,314.564,331.029,6166.3235686299,0
+USEG.US,D,20060118,000000,329.265,329.265,315.746,325.738,3171.4550941357,0
+USEG.US,D,20060119,000000,324.565,346.312,324.565,332.793,3943.7678386596,0
+USEG.US,D,20060120,000000,336.911,338.084,317.51,319.856,2225.6003268607,0
+USEG.US,D,20060123,000000,317.51,333.966,317.51,333.966,3998.5705826863,0
+USEG.US,D,20060124,000000,334.557,355.722,332.793,345.73,6401.7723948185,0
+USEG.US,D,20060125,000000,343.967,349.258,327.502,334.557,3015.1657870967,0
+USEG.US,D,20060126,000000,335.148,345.139,325.738,335.73,2358.5477244068,0
+USEG.US,D,20060127,000000,338.675,342.785,332.202,337.493,2947.1697898784,0
+USEG.US,D,20060130,000000,334.557,366.305,334.557,356.904,10337.421308437,0
+USEG.US,D,20060131,000000,354.549,358.077,342.203,356.313,7999.1708966328,0
+USEG.US,D,20060201,000000,355.14,356.904,344.549,344.549,3736.7352501144,0
+USEG.US,D,20060202,000000,343.967,349.84,316.919,325.738,3684.9771029781,0
+USEG.US,D,20060203,000000,329.265,329.265,306.917,323.383,4366.9668064211,0
+USEG.US,D,20060206,000000,328.093,328.093,312.218,323.383,1437.0497322548,0
+USEG.US,D,20060207,000000,330.438,334.557,297.517,304.572,4284.7626903811,0
+USEG.US,D,20060208,000000,304.572,308.681,286.344,297.517,3760.0771596073,0
+USEG.US,D,20060209,000000,300.454,308.1,293.99,295.753,2244.882773833,0
+USEG.US,D,20060210,000000,298.098,301.626,273.405,288.698,4302.0154060932,0
+USEG.US,D,20060213,000000,289.871,295.753,288.107,293.99,2496.5694501036,0
+USEG.US,D,20060214,000000,293.99,315.155,279.289,313.391,4579.0737231169,0
+USEG.US,D,20060215,000000,317.51,317.51,308.1,311.037,1841.981118674,0
+USEG.US,D,20060216,000000,310.455,310.455,299.281,299.862,1381.232122598,0
+USEG.US,D,20060217,000000,298.098,304.572,295.163,302.218,1345.7118255437,0
+USEG.US,D,20060221,000000,300.454,318.683,299.281,311.628,3246.5551507648,0
+USEG.US,D,20060222,000000,315.155,316.919,301.045,310.455,1414.722688392,0
+USEG.US,D,20060223,000000,312.218,316.919,305.745,308.681,1244.2252625313,0
+USEG.US,D,20060224,000000,311.628,313.391,301.045,313.391,1702.9445273471,0
+USEG.US,D,20060227,000000,311.628,320.446,305.745,316.328,3065.9090686029,0
+USEG.US,D,20060228,000000,321.037,321.619,308.681,313.982,1786.1635090172,0
+USEG.US,D,20060301,000000,319.274,319.274,313.391,314.564,1474.5997605693,0
+USEG.US,D,20060302,000000,316.328,350.431,312.8,340.439,7999.1708966328,0
+USEG.US,D,20060303,000000,339.848,339.848,330.438,332.202,4269.5397059292,0
+USEG.US,D,20060306,000000,336.911,336.911,312.218,320.446,2965.4373712206,0
+USEG.US,D,20060307,000000,323.383,326.329,311.628,323.974,1935.3487566454,0
+USEG.US,D,20060308,000000,322.801,325.738,312.218,321.619,1087.9359554923,0
+USEG.US,D,20060309,000000,321.619,326.911,317.51,322.21,1406.6037633511,0
+USEG.US,D,20060310,000000,322.801,329.265,320.446,325.147,1181.3035934637,0
+USEG.US,D,20060313,000000,329.265,329.265,318.683,326.329,1532.4471014864,0
+USEG.US,D,20060314,000000,326.329,327.502,320.446,327.502,874.81417316639,0
+USEG.US,D,20060315,000000,329.265,351.613,325.147,345.73,3284.1051790794,0
+USEG.US,D,20060316,000000,345.139,357.486,342.203,348.076,5835.4773732097,0
+USEG.US,D,20060317,000000,347.494,355.14,342.203,352.195,1779.0594496064,0
+USEG.US,D,20060320,000000,346.903,369.25,343.967,365.723,3879.8313039618,0
+USEG.US,D,20060321,000000,371.596,392.18,365.132,372.778,11086.392143468,0
+USEG.US,D,20060322,000000,372.778,389.825,367.487,386.888,6059.7626774669,0
+USEG.US,D,20060323,000000,393.943,413.937,390.998,412.754,6668.682055541,0
+USEG.US,D,20060324,000000,413.937,418.045,401.59,410.409,4052.3584610828,0
+USEG.US,D,20060327,000000,410.409,425.101,407.463,409.227,2883.2332551806,0
+USEG.US,D,20060328,000000,407.463,418.045,389.825,391.589,4212.7072306423,0
+USEG.US,D,20060329,000000,401.59,412.754,393.352,403.354,2699.5425761283,0
+USEG.US,D,20060330,000000,408.646,418.045,402.171,409.227,2164.7083890533,0
+USEG.US,D,20060331,000000,418.045,418.045,409.227,415.701,1431.9754041041,0
+USEG.US,D,20060403,000000,420.992,422.164,390.416,400.408,5547.2555342546,0
+USEG.US,D,20060404,000000,398.063,409.817,391.589,398.644,1545.640354678,0
+USEG.US,D,20060405,000000,397.471,411.581,397.471,400.999,1259.4482469832,0
+USEG.US,D,20060406,000000,424.52,424.52,399.827,409.817,2197.1840892172,0
+USEG.US,D,20060407,000000,399.235,412.754,398.644,405.118,2699.5425761283,0
+USEG.US,D,20060410,000000,403.354,412.754,399.827,408.054,2030.746125877,0
+USEG.US,D,20060411,000000,405.118,412.173,376.306,386.297,4511.0777258986,0
+USEG.US,D,20060412,000000,389.825,401.59,377.478,389.234,3370.3687576399,0
+USEG.US,D,20060413,000000,396.88,418.636,378.069,407.463,11777.515637582,0
+USEG.US,D,20060417,000000,410.99,410.99,395.707,401.59,2760.4345139357,0
+USEG.US,D,20060418,000000,404.526,407.463,393.352,397.471,2467.13834683,0
+USEG.US,D,20060419,000000,396.299,405.699,396.299,405.699,2419.4396622142,0
+USEG.US,D,20060420,000000,406.882,407.463,395.707,398.644,1441.1091947753,0
+USEG.US,D,20060421,000000,405.699,405.699,392.772,397.471,1336.5780348725,0
+USEG.US,D,20060424,000000,396.299,400.999,387.47,393.352,1043.2818677669,0
+USEG.US,D,20060425,000000,395.707,406.882,395.707,402.171,1429.9456728439,0
+USEG.US,D,20060426,000000,404.526,404.526,395.707,399.235,702.28701604541,0
+USEG.US,D,20060427,000000,398.063,404.526,366.896,382.77,3709.3338781011,0
+USEG.US,D,20060428,000000,387.47,388.061,362.195,362.195,3263.8078664769,0
+USEG.US,D,20060501,000000,363.959,392.18,362.195,384.534,3480.9891113233,0
+USEG.US,D,20060502,000000,383.943,392.772,373.951,390.998,1947.5271442068,0
+USEG.US,D,20060503,000000,392.772,393.352,377.478,385.124,1507.0754607333,0
+USEG.US,D,20060504,000000,390.416,399.827,379.833,393.943,2497.5843157337,0
+USEG.US,D,20060505,000000,398.644,398.644,387.47,392.772,713.45053797677,0
+USEG.US,D,20060508,000000,390.998,395.707,388.061,390.416,724.61405990812,0
+USEG.US,D,20060509,000000,388.652,397.471,385.706,390.998,1505.045729473,0
+USEG.US,D,20060510,000000,389.234,391.589,378.069,379.833,1849.0851780849,0
+USEG.US,D,20060511,000000,385.124,409.817,376.888,403.935,5958.2761144546,0
+USEG.US,D,20060512,000000,404.526,414.518,392.772,411.581,4877.4442183732,0
+USEG.US,D,20060515,000000,400.408,413.937,395.707,413.345,5015.4659440699,0
+USEG.US,D,20060516,000000,415.701,415.701,398.644,409.817,1829.8027311125,0
+USEG.US,D,20060517,000000,412.754,418.636,317.51,343.376,14769.339515186,0
+USEG.US,D,20060518,000000,341.021,349.84,315.746,319.274,9578.3018171048,0
+USEG.US,D,20060519,000000,319.274,323.383,284.58,299.281,7789.0937111973,0
+USEG.US,D,20060522,000000,301.045,301.045,276.933,288.698,3351.0863106675,0
+USEG.US,D,20060523,000000,288.698,297.517,261.059,268.706,5774.5854354023,0
+USEG.US,D,20060524,000000,268.706,282.816,248.712,259.887,5346.3121394902,0
+USEG.US,D,20060525,000000,259.887,268.706,249.885,262.232,2778.7020952779,0
+USEG.US,D,20060526,000000,262.823,282.224,258.704,266.942,2272.2841458463,0
+USEG.US,D,20060530,000000,265.178,266.942,251.068,253.413,2031.7609915071,0
+USEG.US,D,20060531,000000,253.413,270.47,252.24,265.759,3178.5591535466,0
+USEG.US,D,20060601,000000,269.297,296.926,266.35,271.061,4569.9399324458,0
+USEG.US,D,20060602,000000,269.878,285.752,269.878,283.407,1989.1366350419,0
+USEG.US,D,20060605,000000,288.698,293.399,274.588,281.052,2378.8450370093,0
+USEG.US,D,20060606,000000,279.289,284.58,269.878,275.169,1292.9388127772,0
+USEG.US,D,20060607,000000,273.405,282.816,255.177,256.94,2934.9914023169,0
+USEG.US,D,20060608,000000,256.94,256.94,222.256,236.958,6687.9645025133,0
+USEG.US,D,20060609,000000,234.602,234.602,222.256,230.484,2312.8787710513,0
+USEG.US,D,20060612,000000,230.484,244.594,212.846,212.846,1876.4865500982,0
+USEG.US,D,20060613,000000,209.318,220.492,190.508,191.68,7078.6877701109,0
+USEG.US,D,20060614,000000,192.272,211.082,191.089,205.2,2384.93423079,0
+USEG.US,D,20060615,000000,206.963,232.838,199.326,230.484,3389.6512046122,0
+USEG.US,D,20060616,000000,229.903,232.838,219.31,223.428,3178.5591535466,0
+USEG.US,D,20060619,000000,236.366,236.366,205.2,205.2,2986.7495494532,0
+USEG.US,D,20060620,000000,210.491,225.192,205.2,215.2,983.4047955896,0
+USEG.US,D,20060621,000000,221.074,239.302,214.019,234.602,3199.8713317791,0
+USEG.US,D,20060622,000000,240.485,248.121,234.011,242.249,1950.5717410972,0
+USEG.US,D,20060623,000000,236.958,245.185,234.602,234.602,736.7924474696,0
+USEG.US,D,20060626,000000,240.485,245.185,225.783,241.066,925.55745467256,0
+USEG.US,D,20060627,000000,242.83,247.54,235.194,239.893,2106.8610481362,0
+USEG.US,D,20060628,000000,242.249,242.83,227.547,232.838,1350.7861536943,0
+USEG.US,D,20060629,000000,235.194,239.302,231.666,235.775,652.55860016936,0
+USEG.US,D,20060630,000000,239.302,252.832,235.194,252.832,2384.93423079,0
+USEG.US,D,20060703,000000,253.413,253.413,246.358,251.068,585.57746858121,0
+USEG.US,D,20060705,000000,249.885,251.068,234.011,244.013,1781.0891808666,0
+USEG.US,D,20060706,000000,245.185,247.54,239.893,242.249,1357.8902131051,0
+USEG.US,D,20060707,000000,247.54,249.304,236.958,240.485,1277.7158283254,0
+USEG.US,D,20060710,000000,238.722,242.249,234.011,239.302,852.48712930367,0
+USEG.US,D,20060711,000000,259.887,303.39,251.068,262.232,11222.384137905,0
+USEG.US,D,20060712,000000,271.642,275.761,262.232,262.823,2427.5585872552,0
+USEG.US,D,20060713,000000,260.468,264.586,251.649,259.887,2370.7261119683,0
+USEG.US,D,20060714,000000,259.887,263.414,254.596,258.704,1231.0320093397,0
+USEG.US,D,20060717,000000,263.995,263.995,239.893,244.594,2021.6123352059,0
+USEG.US,D,20060718,000000,245.777,259.887,241.657,250.476,1540.5660265274,0
+USEG.US,D,20060719,000000,250.476,259.887,246.949,254.004,1299.028006558,0
+USEG.US,D,20060720,000000,254.004,257.531,245.185,249.304,1104.1738055743,0
+USEG.US,D,20060721,000000,251.068,251.649,231.666,236.958,1648.1417833204,0
+USEG.US,D,20060724,000000,233.43,242.83,231.666,234.011,1745.5688838123,0
+USEG.US,D,20060725,000000,232.247,236.958,224.019,224.601,1739.4796900315,0
+USEG.US,D,20060726,000000,224.601,237.539,224.601,234.011,1387.3213163787,0
+USEG.US,D,20060727,000000,232.838,246.949,232.838,239.302,1792.252702798,0
+USEG.US,D,20060728,000000,239.302,242.249,233.43,235.775,579.48827480047,0
+USEG.US,D,20060731,000000,234.011,238.722,226.956,236.958,1728.3161681002,0
+USEG.US,D,20060801,000000,238.13,238.13,231.666,236.958,1072.7129710405,0
+USEG.US,D,20060802,000000,234.011,236.366,216.964,220.492,3980.3030013441,0
+USEG.US,D,20060803,000000,218.137,225.192,209.318,213.437,1135.6346401081,0
+USEG.US,D,20060804,000000,216.373,222.256,208.145,211.673,873.79930753627,0
+USEG.US,D,20060807,000000,220.492,220.492,214.019,215.2,1077.7872991911,0
+USEG.US,D,20060808,000000,219.31,221.074,212.846,218.137,2455.9748248987,0
+USEG.US,D,20060809,000000,218.137,221.665,204.027,209.909,2149.4854046014,0
+USEG.US,D,20060810,000000,208.145,209.318,203.436,206.382,830.16008544096,0
+USEG.US,D,20060811,000000,202.854,209.909,193.444,197.563,1381.232122598,0
+USEG.US,D,20060814,000000,199.326,205.2,199.326,201.672,884.96282946762,0
+USEG.US,D,20060815,000000,191.68,213.437,191.089,209.909,696.19782226467,0
+USEG.US,D,20060816,000000,208.145,223.428,208.145,223.428,961.07775172688,0
+USEG.US,D,20060817,000000,224.601,225.192,212.255,214.61,1127.5157150671,0
+USEG.US,D,20060818,000000,213.437,225.192,213.437,216.964,640.38021260788,0
+USEG.US,D,20060821,000000,218.728,228.72,218.728,226.956,803.77357905775,0
+USEG.US,D,20060822,000000,229.903,239.893,221.665,221.665,736.7924474696,0
+USEG.US,D,20060823,000000,219.901,232.838,219.901,231.074,1185.3630559842,0
+USEG.US,D,20060824,000000,229.903,231.074,220.492,222.838,808.84790720837,0
+USEG.US,D,20060825,000000,224.601,224.601,217.546,221.665,388.69353633727,0
+USEG.US,D,20060828,000000,219.31,228.72,219.31,223.428,379.55974566616,0
+USEG.US,D,20060829,000000,222.256,222.838,216.964,219.31,601.81531866319,0
+USEG.US,D,20060830,000000,221.074,222.256,208.145,219.31,662.70725647059,0
+USEG.US,D,20060831,000000,217.546,225.192,214.61,219.901,473.94224926764,0
+USEG.US,D,20060901,000000,223.428,231.666,219.901,229.311,2264.1652208054,0
+USEG.US,D,20060905,000000,233.43,241.066,228.139,228.72,3313.536282353,0
+USEG.US,D,20060906,000000,229.903,231.074,222.256,230.484,1331.5037067219,0
+USEG.US,D,20060907,000000,226.956,230.484,215.2,223.428,1490.8376106513,0
+USEG.US,D,20060908,000000,222.838,223.428,219.31,221.074,1239.1509343807,0
+USEG.US,D,20060911,000000,212.846,218.137,209.318,211.082,4332.4613749969,0
+USEG.US,D,20060912,000000,214.019,216.373,209.318,214.019,468.86792111702,0
+USEG.US,D,20060913,000000,207.554,215.782,207.554,215.2,1246.2549937916,0
+USEG.US,D,20060914,000000,212.846,215.2,211.673,214.61,934.69124534367,0
+USEG.US,D,20060915,000000,213.437,218.728,208.145,213.437,867.71011375553,0
+USEG.US,D,20060918,000000,214.019,214.019,211.673,212.846,368.3962237348,0
+USEG.US,D,20060919,000000,212.846,212.846,201.672,202.263,927.58718593281,0
+USEG.US,D,20060920,000000,205.2,205.2,201.672,203.436,1005.7318394523,0
+USEG.US,D,20060921,000000,202.854,205.2,201.09,201.672,1568.9822641708,0
+USEG.US,D,20060922,000000,200.499,202.263,194.036,198.735,876.84390442664,0
+USEG.US,D,20060925,000000,202.854,202.854,193.444,202.854,604.85991555356,0
+USEG.US,D,20060926,000000,201.09,216.964,201.09,211.673,583.54773732097,0
+USEG.US,D,20060927,000000,219.31,226.956,218.137,226.956,1159.9914152311,0
+USEG.US,D,20060928,000000,227.547,233.43,226.365,231.666,1375.1429288172,0
+USEG.US,D,20060929,000000,229.311,234.602,229.311,232.838,642.40994386813,0
+USEG.US,D,20061002,000000,234.602,236.958,233.43,236.366,541.93824648591,0
+USEG.US,D,20061003,000000,236.366,236.958,225.783,230.484,1590.2944424034,0
+USEG.US,D,20061004,000000,232.247,233.43,216.964,224.019,1066.6237772597,0
+USEG.US,D,20061005,000000,218.137,230.484,218.137,227.547,489.16523371949,0
+USEG.US,D,20061006,000000,228.139,229.311,221.074,228.139,797.68438527701,0
+USEG.US,D,20061009,000000,226.365,233.43,226.365,232.247,885.97769509775,0
+USEG.US,D,20061010,000000,233.43,245.185,226.956,245.185,2110.9205106567,0
+USEG.US,D,20061011,000000,241.066,244.594,226.956,232.247,2573.699237993,0
+USEG.US,D,20061012,000000,235.194,235.194,229.903,231.074,518.59633699307,0
+USEG.US,D,20061013,000000,231.074,238.13,229.903,232.838,861.62091997478,0
+USEG.US,D,20061016,000000,235.775,236.958,229.903,235.194,489.16523371949,0
+USEG.US,D,20061017,000000,232.247,238.722,231.074,234.602,296.34076399604,0
+USEG.US,D,20061018,000000,235.194,235.194,228.72,232.838,453.64493666517,0
+USEG.US,D,20061019,000000,232.838,236.366,232.247,235.194,247.62721375011,0
+USEG.US,D,20061020,000000,238.722,241.657,234.602,241.657,678.94510655257,0
+USEG.US,D,20061023,000000,241.657,254.596,237.539,254.596,2535.1343440483,0
+USEG.US,D,20061024,000000,252.832,252.832,237.539,242.249,1067.6386428898,0
+USEG.US,D,20061025,000000,239.893,256.94,231.074,244.013,2975.5860275219,0
+USEG.US,D,20061026,000000,245.777,254.004,240.485,253.413,525.70039640393,0
+USEG.US,D,20061027,000000,248.121,253.413,242.83,248.121,652.55860016936,0
+USEG.US,D,20061030,000000,245.185,255.177,245.185,249.885,894.09662013873,0
+USEG.US,D,20061031,000000,248.121,254.004,237.539,249.885,793.62492275652,0
+USEG.US,D,20061101,000000,253.413,261.651,246.949,261.651,2251.9868332439,0
+USEG.US,D,20061102,000000,263.414,271.642,254.596,269.878,2331.1463523935,0
+USEG.US,D,20061103,000000,269.297,274.588,252.24,256.94,1896.7838627007,0
+USEG.US,D,20061106,000000,252.832,274.588,252.24,270.47,2211.3922080389,0
+USEG.US,D,20061107,000000,265.759,274.588,264.586,271.061,1225.9576811891,0
+USEG.US,D,20061108,000000,272.233,277.525,266.35,268.706,743.89650688047,0
+USEG.US,D,20061109,000000,269.297,270.47,256.94,258.123,1016.8953613837,0
+USEG.US,D,20061110,000000,255.177,265.178,252.24,265.178,1319.3253191604,0
+USEG.US,D,20061113,000000,262.823,272.824,257.531,272.824,1498.9565356923,0
+USEG.US,D,20061114,000000,270.47,276.933,260.468,274.588,1070.6832397802,0
+USEG.US,D,20061115,000000,278.116,278.116,262.823,275.761,1700.9147960869,0
+USEG.US,D,20061116,000000,274.588,274.588,265.759,271.061,956.00342357626,0
+USEG.US,D,20061117,000000,268.114,273.405,258.123,273.405,710.40594108639,0
+USEG.US,D,20061120,000000,273.997,274.588,265.178,273.997,740.8519099901,0
+USEG.US,D,20061121,000000,273.997,325.147,268.114,316.328,6259.6912066013,0
+USEG.US,D,20061122,000000,313.982,328.674,268.706,299.281,20713.407510819,0
+USEG.US,D,20061124,000000,301.045,326.329,292.807,313.982,2492.5099875831,0
+USEG.US,D,20061127,000000,315.155,318.683,303.982,308.681,4019.8827609189,0
+USEG.US,D,20061128,000000,310.455,316.328,305.153,310.455,2386.9639620503,0
+USEG.US,D,20061129,000000,317.51,351.613,314.564,345.139,11069.139427757,0
+USEG.US,D,20061130,000000,353.958,353.958,338.084,343.376,3600.7432556779,0
+USEG.US,D,20061201,000000,345.139,345.73,328.093,332.793,2745.2115294839,0
+USEG.US,D,20061204,000000,341.021,341.021,316.919,326.329,3177.5442879164,0
+USEG.US,D,20061205,000000,325.738,331.029,320.446,323.974,1452.2727167066,0
+USEG.US,D,20061206,000000,325.738,338.084,323.383,323.974,4039.1652078912,0
+USEG.US,D,20061207,000000,324.565,332.202,310.455,325.147,1495.9119388019,0
+USEG.US,D,20061208,000000,328.674,328.674,305.153,310.455,2262.1354895451,0
+USEG.US,D,20061211,000000,312.218,329.265,307.509,322.21,4086.863892507,0
+USEG.US,D,20061212,000000,322.21,322.21,306.917,312.8,1229.0022780795,0
+USEG.US,D,20061213,000000,312.8,318.092,271.642,292.226,8941.9810670175,0
+USEG.US,D,20061214,000000,291.635,301.045,288.698,298.098,2211.3922080389,0
+USEG.US,D,20061215,000000,297.517,299.281,288.107,289.279,1893.7392658103,0
+USEG.US,D,20061218,000000,289.279,289.279,272.824,277.525,5873.0274015242,0
+USEG.US,D,20061219,000000,272.824,290.462,272.824,287.516,2557.461387911,0
+USEG.US,D,20061220,000000,288.698,292.226,282.224,287.516,1442.1240604054,0
+USEG.US,D,20061221,000000,287.516,292.807,285.752,288.698,1653.2161114711,0
+USEG.US,D,20061222,000000,291.043,311.037,288.698,296.926,2537.1640753086,0
+USEG.US,D,20061226,000000,295.163,295.753,289.279,291.043,1610.5917550059,0
+USEG.US,D,20061227,000000,291.635,294.571,288.698,292.226,1214.7941592577,0
+USEG.US,D,20061228,000000,289.871,292.226,281.643,289.279,1435.0200009945,0
+USEG.US,D,20061229,000000,291.635,292.226,282.224,291.635,813.92223535898,0
+USEG.US,D,20070103,000000,291.635,291.635,280.46,283.407,3770.2258159085,0
+USEG.US,D,20070104,000000,282.816,289.279,277.525,281.052,2310.849039791,0
+USEG.US,D,20070105,000000,278.116,291.635,275.169,279.879,1758.7621370039,0
+USEG.US,D,20070108,000000,283.988,288.698,275.169,278.697,1343.6820942834,0
+USEG.US,D,20070109,000000,273.997,280.46,273.997,277.525,1053.4305240681,0
+USEG.US,D,20070110,000000,275.761,279.289,271.642,278.116,1114.3224618755,0
+USEG.US,D,20070111,000000,279.879,279.879,268.706,271.642,1588.2647111432,0
+USEG.US,D,20070112,000000,271.642,274.588,269.878,271.061,1012.8358988632,0
+USEG.US,D,20070116,000000,266.942,275.169,266.942,272.824,650.52886890911,0
+USEG.US,D,20070117,000000,272.824,277.525,265.178,272.233,3284.1051790794,0
+USEG.US,D,20070118,000000,271.061,271.061,263.995,265.178,1165.0657433817,0
+USEG.US,D,20070119,000000,265.759,267.523,260.468,265.759,1166.0806090118,0
+USEG.US,D,20070122,000000,263.995,271.061,262.232,267.523,601.81531866319,0
+USEG.US,D,20070123,000000,268.114,270.47,263.995,265.759,582.53287169084,0
+USEG.US,D,20070124,000000,264.586,269.297,263.995,267.523,517.58147136294,0
+USEG.US,D,20070125,000000,266.942,283.407,266.942,276.933,2621.3979226088,0
+USEG.US,D,20070126,000000,275.761,277.525,266.35,272.233,1413.7078227619,0
+USEG.US,D,20070129,000000,275.169,278.697,270.47,276.933,1867.3527594271,0
+USEG.US,D,20070130,000000,276.933,280.46,272.824,280.46,965.13721424737,0
+USEG.US,D,20070131,000000,281.643,283.988,278.697,283.988,1198.5563091758,0
+USEG.US,D,20070201,000000,284.58,285.171,279.879,285.171,870.7547106459,0
+USEG.US,D,20070202,000000,286.344,288.698,279.879,282.224,775.35734141429,0
+USEG.US,D,20070205,000000,284.58,286.935,283.988,286.344,574.41394664986,0
+USEG.US,D,20070206,000000,286.344,288.107,282.816,283.407,828.13035418071,0
+USEG.US,D,20070207,000000,287.516,287.516,282.816,284.58,612.97884059455,0
+USEG.US,D,20070208,000000,284.58,286.935,277.525,279.879,1073.7278366706,0
+USEG.US,D,20070209,000000,278.116,283.407,277.525,282.224,864.66551686515,0
+USEG.US,D,20070212,000000,278.116,299.862,278.116,295.753,4592.2669763085,0
+USEG.US,D,20070213,000000,296.926,310.455,296.926,310.455,5077.3727475075,0
+USEG.US,D,20070214,000000,312.218,312.8,306.336,307.509,2203.2732829979,0
+USEG.US,D,20070215,000000,306.336,312.218,298.098,308.681,1965.7947255491,0
+USEG.US,D,20070216,000000,313.982,316.328,303.39,309.864,2403.2018121323,0
+USEG.US,D,20070220,000000,311.628,313.982,299.281,312.8,1805.4459559896,0
+USEG.US,D,20070221,000000,310.455,327.502,309.864,319.856,2280.4030708873,0
+USEG.US,D,20070222,000000,325.147,326.329,315.155,323.383,2740.1372013332,0
+USEG.US,D,20070223,000000,326.329,363.368,326.329,357.486,24748.51325619,0
+USEG.US,D,20070226,000000,361.604,365.723,333.384,339.848,7386.1920560383,0
+USEG.US,D,20070227,000000,333.384,341.021,306.336,317.51,4445.1114599406,0
+USEG.US,D,20070228,000000,315.746,330.438,306.917,326.911,2846.6980924962,0
+USEG.US,D,20070301,000000,322.801,326.329,309.273,317.51,1856.1892374957,0
+USEG.US,D,20070302,000000,317.51,322.21,293.99,303.39,3098.3847687668,0
+USEG.US,D,20070305,000000,294.571,299.862,291.635,292.226,1759.777002634,0
+USEG.US,D,20070306,000000,292.807,318.683,290.462,308.1,3761.0920252374,0
+USEG.US,D,20070307,000000,309.273,318.683,309.273,314.564,1430.960538474,0
+USEG.US,D,20070308,000000,315.155,319.856,313.391,315.746,1317.2955879002,0
+USEG.US,D,20070309,000000,319.856,321.037,303.982,312.218,876.84390442664,0
+USEG.US,D,20070312,000000,311.037,312.8,306.336,311.628,800.72898216738,0
+USEG.US,D,20070313,000000,309.864,311.037,301.626,305.153,970.21154239799,0
+USEG.US,D,20070314,000000,302.218,302.809,295.163,299.281,1003.7021081921,0
+USEG.US,D,20070315,000000,299.281,308.1,295.753,307.509,1463.436238638,0
+USEG.US,D,20070316,000000,308.1,308.1,300.454,303.982,1041.2521365066,0
+USEG.US,D,20070319,000000,305.745,305.745,298.69,303.982,613.99370622467,0
+USEG.US,D,20070320,000000,308.681,308.681,302.218,302.809,1976.9582474804,0
+USEG.US,D,20070321,000000,302.218,308.681,300.454,306.917,3638.2932839925,0
+USEG.US,D,20070322,000000,307.509,314.564,305.745,310.455,2596.0262818557,0
+USEG.US,D,20070323,000000,313.982,323.974,313.982,315.155,2629.5168476498,0
+USEG.US,D,20070326,000000,319.274,322.21,316.328,316.919,2293.5963240789,0
+USEG.US,D,20070327,000000,318.683,318.683,310.455,311.037,447.55574288443,0
+USEG.US,D,20070328,000000,311.628,311.628,295.753,306.336,1985.0771725214,0
+USEG.US,D,20070329,000000,309.273,309.273,300.454,306.917,667.78158462121,0
+USEG.US,D,20070330,000000,307.509,309.273,303.39,307.509,970.21154239799,0
+USEG.US,D,20070402,000000,308.1,312.218,298.098,311.628,1576.0863235817,0
+USEG.US,D,20070403,000000,311.628,322.21,311.628,321.037,1524.3281764454,0
+USEG.US,D,20070404,000000,317.51,341.021,317.51,335.148,3460.6917987209,0
+USEG.US,D,20070405,000000,336.911,346.312,322.21,343.376,3783.4190691001,0
+USEG.US,D,20070409,000000,343.376,350.431,331.62,346.903,3947.8273011801,0
+USEG.US,D,20070410,000000,346.312,346.312,332.793,337.493,2592.9816849653,0
+USEG.US,D,20070411,000000,338.084,339.848,323.974,336.321,2331.1463523935,0
+USEG.US,D,20070412,000000,333.384,338.084,324.565,329.856,1471.555163679,0
+USEG.US,D,20070413,000000,332.202,353.958,330.438,352.195,8083.4047439331,0
+USEG.US,D,20070416,000000,353.376,363.368,346.312,348.667,6569.2252237889,0
+USEG.US,D,20070417,000000,346.903,352.195,342.203,347.494,3435.3201579678,0
+USEG.US,D,20070418,000000,346.312,351.613,344.549,349.258,2313.8936366814,0
+USEG.US,D,20070419,000000,346.312,347.494,330.438,340.439,2937.0211335772,0
+USEG.US,D,20070420,000000,345.73,346.312,338.084,343.967,927.58718593281,0
+USEG.US,D,20070423,000000,346.312,347.494,333.966,343.967,1833.862193633,0
+USEG.US,D,20070424,000000,342.785,361.013,336.911,352.785,7161.906751781,0
+USEG.US,D,20070425,000000,356.313,389.825,348.667,371.014,12033.261776374,0
+USEG.US,D,20070426,000000,381.006,389.825,372.778,377.478,4868.3104277021,0
+USEG.US,D,20070427,000000,379.242,388.652,375.715,377.478,2138.32188267,0
+USEG.US,D,20070430,000000,378.069,390.416,377.478,378.069,4118.3247270408,0
+USEG.US,D,20070501,000000,386.888,389.825,351.022,355.14,5556.3893249257,0
+USEG.US,D,20070502,000000,352.785,369.832,352.785,359.25,3770.2258159085,0
+USEG.US,D,20070503,000000,355.722,378.069,355.14,375.124,3580.4459430754,0
+USEG.US,D,20070504,000000,372.778,393.943,372.187,388.061,6315.5088162581,0
+USEG.US,D,20070507,000000,391.589,395.707,375.715,381.597,4196.4693805603,0
+USEG.US,D,20070508,000000,378.069,382.77,366.896,381.597,3360.2201013386,0
+USEG.US,D,20070509,000000,381.597,395.707,373.951,392.18,3797.6271879218,0
+USEG.US,D,20070510,000000,392.18,393.352,366.896,372.187,3127.8158720404,0
+USEG.US,D,20070511,000000,371.014,380.415,366.896,369.832,957.01828920639,0
+USEG.US,D,20070514,000000,370.423,390.416,369.832,389.825,3691.0662967589,0
+USEG.US,D,20070515,000000,392.772,392.772,377.478,378.069,2073.3704823421,0
+USEG.US,D,20070516,000000,372.778,375.715,352.195,357.486,5545.2258029944,0
+USEG.US,D,20070517,000000,353.376,355.14,347.494,349.84,1202.6157716963,0
+USEG.US,D,20070518,000000,352.195,362.777,348.667,356.313,2498.5991813639,0
+USEG.US,D,20070521,000000,354.549,363.368,350.431,358.668,3025.3144433979,0
+USEG.US,D,20070522,000000,361.604,364.541,345.73,361.604,3650.4716715539,0
+USEG.US,D,20070523,000000,362.195,362.195,346.903,349.258,1685.691811635,0
+USEG.US,D,20070524,000000,346.903,347.494,323.383,327.502,2917.7386866048,0
+USEG.US,D,20070525,000000,331.029,336.321,318.092,335.148,2372.7558432286,0
+USEG.US,D,20070529,000000,329.856,335.148,312.8,323.974,3178.5591535466,0
+USEG.US,D,20070530,000000,318.683,331.62,312.8,329.265,2487.4356594325,0
+USEG.US,D,20070531,000000,329.265,343.967,327.502,339.848,2105.8461825061,0
+USEG.US,D,20070601,000000,342.785,342.785,331.62,337.493,4013.7935671381,0
+USEG.US,D,20070604,000000,334.557,340.439,333.384,336.911,947.88449853528,0
+USEG.US,D,20070605,000000,332.793,339.257,325.147,329.856,1659.3053052518,0
+USEG.US,D,20070606,000000,324.565,337.493,324.565,335.148,2150.5002702315,0
+USEG.US,D,20070607,000000,330.438,341.021,330.438,332.793,2162.678657793,0
+USEG.US,D,20070608,000000,335.148,335.148,320.446,329.265,1238.1360687506,0
+USEG.US,D,20070611,000000,335.148,341.612,331.029,336.911,1818.6392091812,0
+USEG.US,D,20070612,000000,333.966,339.848,320.446,323.974,2177.9016422449,0
+USEG.US,D,20070613,000000,323.974,324.565,300.454,311.628,2658.9479509234,0
+USEG.US,D,20070614,000000,312.218,320.446,304.572,308.681,2200.2286861076,0
+USEG.US,D,20070615,000000,310.455,325.738,310.455,324.565,1761.8067338943,0
+USEG.US,D,20070618,000000,326.329,343.967,324.565,336.911,2380.8747682695,0
+USEG.US,D,20070619,000000,335.148,339.848,332.202,335.148,1159.9914152311,0
+USEG.US,D,20070620,000000,341.021,341.021,329.265,332.202,804.78844468787,0
+USEG.US,D,20070621,000000,329.856,333.966,325.147,325.738,1021.9696895343,0
+USEG.US,D,20070622,000000,322.801,327.502,317.51,317.51,2244.882773833,0
+USEG.US,D,20070625,000000,314.564,319.274,303.982,305.153,1983.0474412612,0
+USEG.US,D,20070626,000000,306.917,322.801,303.39,308.1,2447.8558998577,0
+USEG.US,D,20070627,000000,304.572,312.218,301.045,308.1,2908.6048959337,0
+USEG.US,D,20070628,000000,307.509,327.502,303.982,308.1,3951.8867637006,0
+USEG.US,D,20070629,000000,309.273,313.391,303.982,310.455,1366.0091381461,0
+USEG.US,D,20070702,000000,310.455,328.674,310.455,326.911,3820.9690974147,0
+USEG.US,D,20070703,000000,329.265,336.911,328.093,335.148,1815.5946122908,0
+USEG.US,D,20070705,000000,335.148,339.848,329.265,334.557,1388.3361820088,0
+USEG.US,D,20070706,000000,335.148,348.076,335.148,339.257,3435.3201579678,0
+USEG.US,D,20070709,000000,341.021,343.376,338.084,338.675,732.73298494911,0
+USEG.US,D,20070710,000000,336.911,343.376,327.502,336.911,802.75871342763,0
+USEG.US,D,20070711,000000,336.911,336.911,320.446,325.147,1504.0308638429,0
+USEG.US,D,20070712,000000,322.801,331.62,322.21,323.383,2443.7964373372,0
+USEG.US,D,20070713,000000,321.037,337.493,312.218,316.919,1851.1149093451,0
+USEG.US,D,20070716,000000,308.1,319.274,302.809,305.153,4333.476240627,0
+USEG.US,D,20070717,000000,303.982,319.856,302.809,317.51,2418.4247965841,0
+USEG.US,D,20070718,000000,317.51,321.037,311.628,312.8,3202.9159286695,0
+USEG.US,D,20070719,000000,315.155,317.51,312.218,314.564,1671.4836928133,0
+USEG.US,D,20070720,000000,315.746,315.746,306.336,306.917,1514.1795201441,0
+USEG.US,D,20070723,000000,313.982,313.982,302.809,305.745,1162.0211464913,0
+USEG.US,D,20070724,000000,301.626,305.153,286.935,292.226,2725.9290825115,0
+USEG.US,D,20070725,000000,291.635,291.635,268.114,273.997,4457.2898475021,0
+USEG.US,D,20070726,000000,270.47,286.935,252.832,272.824,2668.0817415945,0
+USEG.US,D,20070727,000000,269.297,302.218,269.297,292.226,8598.9564840357,0
+USEG.US,D,20070730,000000,291.043,293.99,280.46,286.344,1167.0954746419,0
+USEG.US,D,20070731,000000,290.462,295.753,281.643,292.226,1771.9553901955,0
+USEG.US,D,20070801,000000,293.399,293.399,272.233,278.116,3193.7821379984,0
+USEG.US,D,20070802,000000,278.697,280.46,271.061,279.289,713.45053797677,0
+USEG.US,D,20070803,000000,284.58,284.58,265.759,269.878,1235.0914718602,0
+USEG.US,D,20070806,000000,269.297,272.233,256.359,271.061,3148.1131846429,0
+USEG.US,D,20070807,000000,273.997,273.997,261.059,267.523,667.78158462121,0
+USEG.US,D,20070808,000000,266.35,289.871,266.35,281.052,3681.9325060878,0
+USEG.US,D,20070809,000000,277.525,298.098,276.352,296.334,4407.561431626,0
+USEG.US,D,20070810,000000,290.462,296.334,273.405,288.698,3512.4499458572,0
+USEG.US,D,20070813,000000,291.635,293.99,283.407,284.58,1518.2389826646,0
+USEG.US,D,20070814,000000,282.224,287.516,279.289,283.988,1678.5877522241,0
+USEG.US,D,20070815,000000,289.279,293.399,274.588,281.052,1942.4528160562,0
+USEG.US,D,20070816,000000,275.169,279.289,258.704,260.468,2883.2332551806,0
+USEG.US,D,20070817,000000,262.823,276.933,262.823,270.47,1408.6334946113,0
+USEG.US,D,20070820,000000,276.933,281.643,261.059,279.289,1704.9742586073,0
+USEG.US,D,20070821,000000,281.052,283.407,269.297,278.697,865.68038249528,0
+USEG.US,D,20070822,000000,277.525,281.052,267.523,269.297,1560.8633391298,0
+USEG.US,D,20070823,000000,271.642,276.352,266.942,273.405,2416.3950653239,0
+USEG.US,D,20070824,000000,273.405,276.352,271.642,273.997,1335.5631692424,0
+USEG.US,D,20070827,000000,278.697,278.697,271.642,274.588,662.70725647059,0
+USEG.US,D,20070828,000000,270.47,278.116,266.942,266.942,1231.0320093397,0
+USEG.US,D,20070829,000000,272.824,276.352,264.586,265.759,1079.8170304513,0
+USEG.US,D,20070830,000000,267.523,271.642,261.651,266.942,788.5505946059,0
+USEG.US,D,20070831,000000,268.706,275.169,265.759,270.47,780.43166956491,0
+USEG.US,D,20070904,000000,269.878,278.116,269.878,276.933,1384.2767194883,0
+USEG.US,D,20070905,000000,278.116,278.116,269.297,275.169,1684.6769460049,0
+USEG.US,D,20070906,000000,273.997,277.525,266.35,268.114,1231.0320093397,0
+USEG.US,D,20070907,000000,265.759,270.47,265.178,269.878,519.61120262319,0
+USEG.US,D,20070910,000000,269.878,275.169,262.823,262.823,1223.9279499288,0
+USEG.US,D,20070911,000000,262.823,263.995,258.704,258.704,867.71011375553,0
+USEG.US,D,20070912,000000,261.059,263.995,258.123,259.887,829.14521981084,0
+USEG.US,D,20070913,000000,259.295,262.232,255.767,256.94,795.65465401676,0
+USEG.US,D,20070914,000000,256.94,258.123,255.767,256.359,447.55574288443,0
+USEG.US,D,20070917,000000,257.531,259.887,252.832,255.767,1134.619774478,0
+USEG.US,D,20070918,000000,254.004,260.468,245.185,256.94,1040.2372708765,0
+USEG.US,D,20070919,000000,256.94,260.468,249.885,252.24,1153.9022214503,0
+USEG.US,D,20070920,000000,254.004,261.059,246.949,259.887,1079.8170304513,0
+USEG.US,D,20070921,000000,262.232,265.759,258.704,265.178,1934.3338910152,0
+USEG.US,D,20070924,000000,258.704,263.995,256.359,259.887,1089.9656867526,0
+USEG.US,D,20070925,000000,257.531,266.942,257.531,261.651,1231.0320093397,0
+USEG.US,D,20070926,000000,264.586,270.47,260.468,269.878,1255.3887844627,0
+USEG.US,D,20070927,000000,270.47,271.642,263.995,265.178,1105.1886712044,0
+USEG.US,D,20070928,000000,263.414,269.297,259.295,259.887,1518.2389826646,0
+USEG.US,D,20071001,000000,259.295,275.761,259.295,264.586,2519.9113595965,0
+USEG.US,D,20071002,000000,265.759,266.35,259.295,264.586,2975.5860275219,0
+USEG.US,D,20071003,000000,261.651,265.759,261.651,265.759,1267.5671720242,0
+USEG.US,D,20071004,000000,264.586,265.178,254.596,255.177,1386.3064507486,0
+USEG.US,D,20071005,000000,254.596,260.468,254.596,259.295,639.36534697776,0
+USEG.US,D,20071008,000000,256.94,259.295,256.94,258.704,622.11263126566,0
+USEG.US,D,20071009,000000,256.94,258.704,251.649,252.832,1517.2241170345,0
+USEG.US,D,20071010,000000,252.832,256.94,249.304,249.885,1214.7941592577,0
+USEG.US,D,20071011,000000,249.885,255.177,246.949,248.712,1157.9616839708,0
+USEG.US,D,20071012,000000,248.121,265.759,246.949,264.586,4570.9547980759,0
+USEG.US,D,20071015,000000,267.523,287.516,265.178,287.516,13193.253191604,0
+USEG.US,D,20071016,000000,285.171,286.935,273.405,286.344,3013.1360558364,0
+USEG.US,D,20071017,000000,283.407,287.516,276.352,286.344,1505.045729473,0
+USEG.US,D,20071018,000000,284.58,299.862,280.46,289.871,3001.9725339051,0
+USEG.US,D,20071019,000000,289.871,290.462,278.116,282.224,3068.9536654932,0
+USEG.US,D,20071022,000000,277.525,286.344,271.061,285.752,2042.9245134384,0
+USEG.US,D,20071023,000000,285.752,296.926,282.816,294.571,3790.523128511,0
+USEG.US,D,20071024,000000,293.399,302.809,282.224,301.045,4768.85359595,0
+USEG.US,D,20071025,000000,302.809,316.328,296.926,312.8,4468.4533694334,0
+USEG.US,D,20071026,000000,312.218,336.911,312.218,335.73,6793.5105280462,0
+USEG.US,D,20071029,000000,341.021,352.195,336.321,337.493,5533.0474154329,0
+USEG.US,D,20071030,000000,338.675,341.612,320.446,322.801,3599.7283900478,0
+USEG.US,D,20071031,000000,322.801,326.329,314.564,326.329,2678.2303978957,0
+USEG.US,D,20071101,000000,326.911,333.966,315.746,323.383,3039.5225622196,0
+USEG.US,D,20071102,000000,321.619,326.911,309.273,318.092,3041.5522934799,0
+USEG.US,D,20071105,000000,311.628,316.919,303.982,308.1,2360.5774556671,0
+USEG.US,D,20071106,000000,306.917,316.919,306.917,311.628,1586.2349798829,0
+USEG.US,D,20071107,000000,310.455,310.455,300.454,303.39,1709.0337211278,0
+USEG.US,D,20071108,000000,303.39,305.745,276.352,296.926,2146.440807711,0
+USEG.US,D,20071109,000000,289.279,299.281,278.116,293.99,2482.3613312819,0
+USEG.US,D,20071112,000000,293.99,300.454,293.99,297.517,1202.6157716963,0
+USEG.US,D,20071113,000000,293.99,299.862,292.807,294.571,968.18181113774,0
+USEG.US,D,20071114,000000,294.571,301.045,281.643,296.334,1762.8215995244,0
+USEG.US,D,20071115,000000,293.399,297.517,289.871,289.871,1021.9696895343,0
+USEG.US,D,20071116,000000,290.462,292.226,282.816,285.752,940.78043912441,0
+USEG.US,D,20071119,000000,288.698,288.698,282.224,283.988,1125.4859838069,0
+USEG.US,D,20071120,000000,285.171,288.107,283.407,283.407,989.49398937034,0
+USEG.US,D,20071121,000000,285.171,286.344,282.224,283.407,399.85705826863,0
+USEG.US,D,20071123,000000,283.988,292.226,283.988,286.935,364.33676121431,0
+USEG.US,D,20071126,000000,282.224,286.344,273.997,273.997,1025.0142864247,0
+USEG.US,D,20071127,000000,272.824,278.697,270.47,277.525,1411.6780915017,0
+USEG.US,D,20071128,000000,278.116,283.407,278.116,282.224,1317.2955879002,0
+USEG.US,D,20071129,000000,282.224,282.816,270.47,278.697,756.07489444195,0
+USEG.US,D,20071130,000000,278.116,282.816,275.169,279.289,798.69925090713,0
+USEG.US,D,20071203,000000,281.643,286.344,279.289,285.752,985.43452684984,0
+USEG.US,D,20071204,000000,283.407,283.407,275.761,276.352,443.49628036394,0
+USEG.US,D,20071205,000000,276.933,276.933,268.114,269.297,1648.1417833204,0
+USEG.US,D,20071206,000000,269.878,281.643,269.878,271.642,660.67752521035,0
+USEG.US,D,20071207,000000,272.824,275.761,265.759,275.761,1181.3035934637,0
+USEG.US,D,20071210,000000,273.997,278.697,267.523,271.642,957.01828920639,0
+USEG.US,D,20071211,000000,273.405,274.588,268.706,271.061,418.12463961085,0
+USEG.US,D,20071212,000000,271.061,273.997,267.523,269.878,854.51686056392,0
+USEG.US,D,20071213,000000,267.523,272.233,264.586,269.878,1291.9239471471,0
+USEG.US,D,20071214,000000,270.47,270.47,263.414,263.414,508.44768069183,0
+USEG.US,D,20071217,000000,263.414,266.942,251.649,263.995,1969.8541880696,0
+USEG.US,D,20071218,000000,262.823,263.414,248.121,255.767,1889.6798032898,0
+USEG.US,D,20071219,000000,254.596,260.468,249.885,251.649,1074.7427023007,0
+USEG.US,D,20071220,000000,252.24,252.24,246.949,249.304,1303.0874690785,0
+USEG.US,D,20071221,000000,251.649,251.649,242.249,249.885,1915.0514440429,0
+USEG.US,D,20071224,000000,248.121,248.121,244.013,248.121,987.46425811009,0
+USEG.US,D,20071226,000000,245.777,249.304,241.657,246.949,1372.0983319269,0
+USEG.US,D,20071227,000000,246.358,248.121,241.657,246.358,842.33847300244,0
+USEG.US,D,20071228,000000,246.358,246.358,242.249,245.185,1038.2075396163,0
+USEG.US,D,20071231,000000,242.83,249.885,241.066,249.885,1953.6163379876,0
+USEG.US,D,20080102,000000,249.885,254.004,244.013,254.004,1369.0537350365,0
+USEG.US,D,20080103,000000,253.413,258.123,251.068,251.649,1504.0308638429,0
+USEG.US,D,20080104,000000,250.476,255.767,244.594,246.358,1182.3184590938,0
+USEG.US,D,20080107,000000,246.949,249.885,244.594,248.121,712.43567234664,0
+USEG.US,D,20080108,000000,249.885,252.24,246.949,248.712,802.75871342763,0
+USEG.US,D,20080109,000000,250.476,252.24,246.358,252.24,1632.9187988686,0
+USEG.US,D,20080110,000000,250.476,255.767,247.54,252.832,1779.0594496064,0
+USEG.US,D,20080111,000000,252.24,259.295,251.068,258.704,1001.6723769318,0
+USEG.US,D,20080114,000000,258.704,262.232,254.596,261.651,1275.6860970651,0
+USEG.US,D,20080115,000000,262.232,262.232,256.359,257.531,941.79530475453,0
+USEG.US,D,20080116,000000,258.123,260.468,245.777,258.123,2447.8558998577,0
+USEG.US,D,20080117,000000,255.767,255.767,245.777,248.121,1333.5334379822,0
+USEG.US,D,20080118,000000,248.712,249.885,235.775,238.13,1212.7644279975,0
+USEG.US,D,20080122,000000,235.775,236.366,205.791,232.838,1606.5322924854,0
+USEG.US,D,20080123,000000,233.43,233.43,223.428,228.139,934.69124534367,0
+USEG.US,D,20080124,000000,225.783,231.666,225.783,231.666,636.32075008739,0
+USEG.US,D,20080125,000000,232.838,235.194,227.547,232.838,735.77758183948,0
+USEG.US,D,20080128,000000,231.074,236.366,226.365,236.366,1323.3847816809,0
+USEG.US,D,20080129,000000,238.722,243.421,238.13,242.83,2232.7043862715,0
+USEG.US,D,20080130,000000,243.421,243.421,237.539,241.066,718.52486612738,0
+USEG.US,D,20080131,000000,241.066,241.066,235.775,238.13,452.63007103505,0
+USEG.US,D,20080201,000000,239.302,239.302,233.43,233.43,1548.6849515683,0
+USEG.US,D,20080204,000000,234.011,235.194,229.903,229.903,676.91537529232,0
+USEG.US,D,20080205,000000,228.139,238.13,228.139,235.194,1544.6254890478,0
+USEG.US,D,20080206,000000,234.011,235.775,232.247,232.838,459.73413044591,0
+USEG.US,D,20080207,000000,235.775,235.775,228.139,229.311,1466.4808355283,0
+USEG.US,D,20080208,000000,229.311,233.43,225.783,229.903,635.30588445726,0
+USEG.US,D,20080211,000000,230.484,232.247,223.428,229.311,740.8519099901,0
+USEG.US,D,20080212,000000,231.074,231.074,219.901,221.665,1557.8187422395,0
+USEG.US,D,20080213,000000,222.256,231.074,222.256,231.074,813.92223535898,0
+USEG.US,D,20080214,000000,231.074,231.074,224.019,229.311,583.54773732097,0
+USEG.US,D,20080215,000000,229.311,235.775,226.365,226.365,1410.6632258716,0
+USEG.US,D,20080219,000000,228.72,230.484,224.601,225.192,491.19496497974,0
+USEG.US,D,20080220,000000,228.139,228.72,224.019,226.365,527.73012766418,0
+USEG.US,D,20080221,000000,228.139,228.139,223.428,223.428,940.78043912441,0
+USEG.US,D,20080222,000000,223.428,225.783,222.256,223.428,691.12349411405,0
+USEG.US,D,20080225,000000,224.601,228.139,222.838,224.601,655.60319705973,0
+USEG.US,D,20080226,000000,225.783,228.72,224.019,225.783,713.45053797677,0
+USEG.US,D,20080227,000000,224.019,234.602,224.019,232.247,1705.9891242375,0
+USEG.US,D,20080228,000000,232.838,233.43,229.311,231.666,421.16923650122,0
+USEG.US,D,20080229,000000,231.666,233.43,222.256,231.074,1758.7621370039,0
+USEG.US,D,20080303,000000,231.666,233.43,224.019,231.666,480.03144304838,0
+USEG.US,D,20080304,000000,232.247,232.838,225.192,226.365,1076.772433561,0
+USEG.US,D,20080305,000000,226.365,230.484,224.019,227.547,306.48942029727,0
+USEG.US,D,20080306,000000,227.547,228.72,224.019,226.956,290.2515702153,0
+USEG.US,D,20080307,000000,227.547,227.547,217.546,221.074,662.70725647059,0
+USEG.US,D,20080310,000000,219.901,219.901,206.382,206.963,1117.3670587659,0
+USEG.US,D,20080311,000000,208.145,222.838,208.145,212.846,677.93024092245,0
+USEG.US,D,20080312,000000,219.901,220.492,208.727,215.782,713.45053797677,0
+USEG.US,D,20080313,000000,215.782,217.546,210.491,210.491,437.40708658319,0
+USEG.US,D,20080314,000000,211.673,222.838,210.491,214.61,867.71011375553,0
+USEG.US,D,20080317,000000,217.546,217.546,179.916,194.617,2251.9868332439,0
+USEG.US,D,20080318,000000,196.381,204.618,194.617,195.799,671.8410471417,0
+USEG.US,D,20080319,000000,199.326,203.436,185.798,186.389,1951.5866067273,0
+USEG.US,D,20080320,000000,186.389,191.68,185.798,191.089,700.25728478516,0
+USEG.US,D,20080324,000000,192.853,192.853,187.562,190.508,1184.348190354,0
+USEG.US,D,20080325,000000,192.272,194.036,188.153,192.853,1007.7615707126,0
+USEG.US,D,20080326,000000,192.272,193.444,188.153,192.272,999.64264567157,0
+USEG.US,D,20080327,000000,192.853,198.735,191.68,194.617,913.37906711108,0
+USEG.US,D,20080328,000000,197.563,198.145,192.272,193.444,808.84790720837,0
+USEG.US,D,20080331,000000,195.208,199.326,194.036,196.972,657.63292831998,0
+USEG.US,D,20080401,000000,196.972,197.563,182.271,182.271,2627.4871163895,0
+USEG.US,D,20080402,000000,184.034,184.034,167.569,179.334,5366.6094520927,0
+USEG.US,D,20080403,000000,179.334,182.271,173.452,179.916,2118.0245700676,0
+USEG.US,D,20080404,000000,177.57,178.152,173.452,176.979,2412.3356028034,0
+USEG.US,D,20080407,000000,175.806,177.57,168.16,173.452,1818.6392091812,0
+USEG.US,D,20080408,000000,172.861,176.388,169.924,170.515,1004.7169738222,0
+USEG.US,D,20080409,000000,172.279,176.388,168.751,170.515,1469.5254324187,0
+USEG.US,D,20080410,000000,169.333,174.624,169.333,170.515,1307.146931599,0
+USEG.US,D,20080411,000000,170.515,173.452,166.396,168.16,893.08175450861,0
+USEG.US,D,20080414,000000,168.16,171.688,165.224,170.515,1502.0011325827,0
+USEG.US,D,20080415,000000,171.688,171.688,153.459,164.042,2281.4179365175,0
+USEG.US,D,20080416,000000,166.987,166.987,154.05,159.932,3006.0319964256,0
+USEG.US,D,20080417,000000,159.932,159.932,151.113,151.113,1531.4322358562,0
+USEG.US,D,20080418,000000,152.286,161.696,152.286,160.514,1643.0674551698,0
+USEG.US,D,20080421,000000,160.514,170.515,160.514,170.515,2122.0840325881,0
+USEG.US,D,20080422,000000,170.515,170.515,164.633,165.806,308.51915155752,0
+USEG.US,D,20080423,000000,164.633,166.987,160.514,161.696,473.94224926764,0
+USEG.US,D,20080424,000000,159.932,160.514,154.05,156.405,913.37906711108,0
+USEG.US,D,20080425,000000,158.75,159.932,155.223,156.987,1490.8376106513,0
+USEG.US,D,20080428,000000,161.696,163.46,161.696,162.278,718.52486612738,0
+USEG.US,D,20080429,000000,160.514,161.696,156.405,161.105,656.61806268985,0
+USEG.US,D,20080430,000000,159.932,161.696,158.168,161.105,633.27615319701,0
+USEG.US,D,20080501,000000,161.105,161.105,148.759,151.695,1997.2555600829,0
+USEG.US,D,20080502,000000,150.522,158.75,149.932,152.286,871.76957627602,0
+USEG.US,D,20080505,000000,151.113,154.641,143.467,149.35,1514.1795201441,0
+USEG.US,D,20080506,000000,151.113,151.113,139.349,144.64,2318.967964832,0
+USEG.US,D,20080507,000000,145.231,148.168,141.113,142.284,982.38992995947,0
+USEG.US,D,20080508,000000,141.704,148.759,139.349,148.168,1459.3767761175,0
+USEG.US,D,20080509,000000,145.822,146.995,139.94,142.876,740.8519099901,0
+USEG.US,D,20080512,000000,141.113,150.522,141.113,142.876,7069.5539794398,0
+USEG.US,D,20080513,000000,144.048,164.042,144.048,158.168,4183.2761273687,0
+USEG.US,D,20080514,000000,155.814,156.987,149.932,154.05,1690.7661397856,0
+USEG.US,D,20080515,000000,152.286,165.806,151.113,164.042,8212.2926789587,0
+USEG.US,D,20080516,000000,164.633,167.569,160.514,166.987,6580.3887457203,0
+USEG.US,D,20080519,000000,166.987,166.987,159.341,161.696,2919.7684178651,0
+USEG.US,D,20080520,000000,164.042,175.215,160.514,169.333,9364.1651691488,0
+USEG.US,D,20080521,000000,169.924,175.806,162.869,165.224,8920.6688887849,0
+USEG.US,D,20080522,000000,164.633,169.333,156.987,157.578,3094.3253062463,0
+USEG.US,D,20080523,000000,157.578,161.105,155.223,156.405,953.97369231602,0
+USEG.US,D,20080527,000000,155.223,161.105,152.877,154.05,908.30473896046,0
+USEG.US,D,20080528,000000,153.459,156.405,152.877,155.814,1143.7535651491,0
+USEG.US,D,20080529,000000,154.05,155.814,148.759,149.932,1263.5077095037,0
+USEG.US,D,20080530,000000,151.695,157.578,148.168,157.578,1114.3224618755,0
+USEG.US,D,20080602,000000,154.05,158.75,154.05,158.75,2292.5814584488,0
+USEG.US,D,20080603,000000,160.514,166.987,156.405,166.987,3705.2744155806,0
+USEG.US,D,20080604,000000,166.987,166.987,161.105,165.224,2399.1423496118,0
+USEG.US,D,20080605,000000,161.696,164.633,158.168,162.869,2198.1989548473,0
+USEG.US,D,20080606,000000,163.46,164.633,159.341,161.696,1653.2161114711,0
+USEG.US,D,20080609,000000,160.514,178.152,160.514,175.806,7417.6528905721,0
+USEG.US,D,20080610,000000,175.806,181.68,165.224,168.16,3580.4459430754,0
+USEG.US,D,20080611,000000,168.16,172.861,165.224,171.688,1383.2618538582,0
+USEG.US,D,20080612,000000,170.515,187.562,170.515,185.207,4439.0222661598,0
+USEG.US,D,20080613,000000,184.034,194.036,176.979,187.562,5997.8558740294,0
+USEG.US,D,20080616,000000,188.153,194.036,182.271,194.036,3721.5122656626,0
+USEG.US,D,20080617,000000,195.799,195.799,188.153,189.917,2149.4854046014,0
+USEG.US,D,20080618,000000,180.507,189.326,180.507,184.034,1871.4122219476,0
+USEG.US,D,20080619,000000,182.861,186.981,182.861,183.443,1043.2818677669,0
+USEG.US,D,20080620,000000,184.034,185.798,176.979,184.625,1351.8010193244,0
+USEG.US,D,20080623,000000,182.861,183.443,176.979,182.271,1073.7278366706,0
+USEG.US,D,20080624,000000,179.916,183.443,177.57,181.68,1086.9210898622,0
+USEG.US,D,20080625,000000,182.861,183.443,179.916,182.271,973.25613928836,0
+USEG.US,D,20080626,000000,183.443,187.562,178.152,179.334,3522.5986021584,0
+USEG.US,D,20080627,000000,181.098,183.443,179.916,182.861,2027.7015289866,0
+USEG.US,D,20080630,000000,183.443,183.443,176.979,181.098,1320.3401847906,0
+USEG.US,D,20080701,000000,182.861,184.625,178.743,182.861,1106.2035368345,0
+USEG.US,D,20080702,000000,181.68,184.034,169.924,169.924,2357.5328587767,0
+USEG.US,D,20080703,000000,168.16,173.452,168.16,168.751,530.77472455455,0
+USEG.US,D,20080707,000000,171.688,173.452,163.46,172.861,1263.5077095037,0
+USEG.US,D,20080708,000000,170.515,170.515,160.514,162.869,2085.5488699036,0
+USEG.US,D,20080709,000000,160.514,169.333,160.514,166.987,919.46826089182,0
+USEG.US,D,20080710,000000,166.987,166.987,159.932,166.987,572.38421538961,0
+USEG.US,D,20080711,000000,164.042,175.806,162.869,165.224,744.91137251059,0
+USEG.US,D,20080714,000000,165.224,171.688,165.224,171.688,622.11263126566,0
+USEG.US,D,20080715,000000,168.751,178.152,168.16,172.861,2372.7558432286,0
+USEG.US,D,20080716,000000,169.333,171.097,164.633,171.097,1314.2509910098,0
+USEG.US,D,20080717,000000,169.333,171.688,166.396,171.688,1107.2184024647,0
+USEG.US,D,20080718,000000,171.688,171.688,169.333,171.097,588.62206547158,0
+USEG.US,D,20080721,000000,170.515,172.861,170.515,172.861,563.2504247185,0
+USEG.US,D,20080722,000000,172.861,175.215,171.688,174.043,861.62091997478,0
+USEG.US,D,20080723,000000,172.279,173.452,171.097,172.861,855.53172619404,0
+USEG.US,D,20080724,000000,171.688,175.215,171.097,174.624,620.08290000541,0
+USEG.US,D,20080725,000000,175.215,175.215,173.452,175.215,403.91652078912,0
+USEG.US,D,20080728,000000,172.861,175.806,172.861,172.861,718.52486612738,0
+USEG.US,D,20080729,000000,172.861,179.334,172.861,178.743,1206.6752342167,0
+USEG.US,D,20080730,000000,179.916,179.916,175.215,178.152,974.27100491848,0
+USEG.US,D,20080731,000000,178.152,180.507,178.152,179.916,727.65865679849,0
+USEG.US,D,20080801,000000,178.152,180.507,178.152,179.334,402.901655159,0
+USEG.US,D,20080804,000000,180.507,180.507,176.388,178.743,1033.1332114656,0
+USEG.US,D,20080805,000000,176.979,179.916,176.388,178.743,1537.521429637,0
+USEG.US,D,20080806,000000,176.979,178.743,176.388,178.743,795.65465401676,0
+USEG.US,D,20080807,000000,178.152,178.152,176.388,176.979,225.3001698874,0
+USEG.US,D,20080808,000000,177.57,179.916,176.388,179.916,798.69925090713,0
+USEG.US,D,20080811,000000,177.57,180.507,176.979,180.507,990.50885500046,0
+USEG.US,D,20080812,000000,181.098,182.271,178.152,179.334,553.10176841726,0
+USEG.US,D,20080813,000000,178.743,186.981,178.743,186.389,2343.324739955,0
+USEG.US,D,20080814,000000,187.562,191.089,177.57,179.334,1533.4619671165,0
+USEG.US,D,20080815,000000,176.979,179.334,176.388,178.743,1156.9468183407,0
+USEG.US,D,20080818,000000,176.979,178.152,174.624,175.215,823.05602603009,0
+USEG.US,D,20080819,000000,178.152,178.152,174.624,178.152,1175.2143996829,0
+USEG.US,D,20080820,000000,195.208,208.145,188.153,192.272,4317.238390545,0
+USEG.US,D,20080821,000000,192.272,192.272,185.798,186.981,1158.9765496009,0
+USEG.US,D,20080822,000000,189.326,192.272,187.562,191.68,1149.8427589298,0
+USEG.US,D,20080825,000000,189.326,191.089,183.443,186.389,1875.4716844681,0
+USEG.US,D,20080826,000000,184.034,186.389,183.443,185.207,384.63407381678,0
+USEG.US,D,20080827,000000,183.443,189.917,183.443,188.153,1333.5334379822,0
+USEG.US,D,20080828,000000,185.798,189.326,183.443,185.207,540.92338085578,0
+USEG.US,D,20080829,000000,184.034,185.798,182.861,182.861,616.02343748492,0
+USEG.US,D,20080902,000000,180.507,181.68,175.215,175.215,478.00171178813,0
+USEG.US,D,20080903,000000,173.452,176.979,170.515,171.688,2297.6557865994,0
+USEG.US,D,20080904,000000,169.333,174.624,158.75,162.869,1820.6689404414,0
+USEG.US,D,20080905,000000,158.168,164.042,157.578,161.696,475.97198052788,0
+USEG.US,D,20080908,000000,161.696,164.633,159.932,159.932,692.13835974417,0
+USEG.US,D,20080909,000000,160.514,161.696,144.64,147.586,1069.6683741501,0
+USEG.US,D,20080910,000000,145.822,149.932,141.704,145.231,1117.3670587659,0
+USEG.US,D,20080911,000000,141.704,146.995,132.294,133.466,1493.8822075417,0
+USEG.US,D,20080912,000000,128.174,141.704,124.647,134.648,1441.1091947753,0
+USEG.US,D,20080915,000000,129.938,135.821,126.41,128.766,901.2006795496,0
+USEG.US,D,20080916,000000,126.41,127.593,105.837,109.955,4596.326438829,0
+USEG.US,D,20080917,000000,109.955,125.239,109.955,117.592,3705.2744155806,0
+USEG.US,D,20080918,000000,117.592,129.357,116.42,122.883,2878.15892703,0
+USEG.US,D,20080919,000000,120.538,143.467,120.538,143.467,3141.009125232,0
+USEG.US,D,20080922,000000,146.404,154.641,123.475,148.168,1826.7581342222,0
+USEG.US,D,20080923,000000,148.168,151.695,137.585,145.822,2187.035432916,0
+USEG.US,D,20080924,000000,143.467,154.641,143.467,151.695,1759.777002634,0
+USEG.US,D,20080925,000000,154.641,156.405,149.35,153.459,627.18695941627,0
+USEG.US,D,20080926,000000,152.877,159.341,149.932,156.987,788.5505946059,0
+USEG.US,D,20080929,000000,158.168,158.168,138.176,149.932,1654.2309771012,0
+USEG.US,D,20080930,000000,148.759,152.877,148.168,152.286,981.37506432935,0
+USEG.US,D,20081001,000000,151.695,152.877,149.932,152.877,5470.1257463652,0
+USEG.US,D,20081002,000000,152.877,152.877,144.048,144.64,1273.6563658049,0
+USEG.US,D,20081003,000000,148.168,151.113,146.995,149.35,615.00857185479,0
+USEG.US,D,20081006,000000,145.231,145.231,132.885,140.521,1239.1509343807,0
+USEG.US,D,20081007,000000,136.993,140.521,132.294,132.294,1149.8427589298,0
+USEG.US,D,20081008,000000,132.294,137.585,125.239,137.585,1007.7615707126,0
+USEG.US,D,20081009,000000,137.585,139.349,129.357,129.357,602.83018429331,0
+USEG.US,D,20081010,000000,132.885,132.885,119.947,124.066,2011.4636789046,0
+USEG.US,D,20081013,000000,130.53,136.412,125.239,135.821,906.27500770022,0
+USEG.US,D,20081014,000000,136.412,146.404,135.821,140.521,1815.5946122908,0
+USEG.US,D,20081015,000000,138.757,142.284,134.057,134.057,532.8044558148,0
+USEG.US,D,20081016,000000,131.702,134.648,127.002,134.648,1003.7021081921,0
+USEG.US,D,20081017,000000,129.938,135.229,129.938,135.229,597.7558561427,0
+USEG.US,D,20081020,000000,136.993,149.932,136.993,145.822,1565.9376672804,0
+USEG.US,D,20081021,000000,148.168,151.695,144.64,146.404,726.64379116837,0
+USEG.US,D,20081022,000000,141.704,143.467,129.938,129.938,840.30874174219,0
+USEG.US,D,20081023,000000,130.53,135.229,129.357,129.938,617.03830311504,0
+USEG.US,D,20081024,000000,119.355,131.121,119.355,129.357,1099.0994774237,0
+USEG.US,D,20081027,000000,129.357,131.121,118.183,126.41,1753.6878088533,0
+USEG.US,D,20081028,000000,123.475,126.41,121.711,125.829,692.13835974417,0
+USEG.US,D,20081029,000000,127.593,131.702,123.475,127.593,652.55860016936,0
+USEG.US,D,20081030,000000,127.002,130.53,126.41,129.357,705.33161293578,0
+USEG.US,D,20081031,000000,131.121,136.412,127.593,136.412,736.7924474696,0
+USEG.US,D,20081103,000000,135.229,135.229,130.53,132.294,776.37220704442,0
+USEG.US,D,20081104,000000,134.057,138.176,129.357,138.176,1397.46997268,0
+USEG.US,D,20081105,000000,136.412,137.585,132.294,136.412,611.96397496442,0
+USEG.US,D,20081106,000000,136.412,136.412,129.938,130.53,381.58947692641,0
+USEG.US,D,20081107,000000,129.357,129.938,128.174,128.766,745.92623814071,0
+USEG.US,D,20081110,000000,132.294,132.885,131.121,132.294,424.21383339159,0
+USEG.US,D,20081111,000000,132.294,132.294,126.41,127.002,745.92623814071,0
+USEG.US,D,20081112,000000,128.174,128.174,116.42,118.774,949.91422979552,0
+USEG.US,D,20081113,000000,116.42,119.355,108.192,116.42,1360.9348099955,0
+USEG.US,D,20081114,000000,112.3,115.247,112.3,114.064,597.7558561427,0
+USEG.US,D,20081117,000000,114.656,115.247,113.483,114.064,868.72497938565,0
+USEG.US,D,20081118,000000,113.483,115.247,111.128,111.719,596.74099051257,0
+USEG.US,D,20081119,000000,111.128,111.719,109.955,110.536,301.41509214666,0
+USEG.US,D,20081120,000000,101.717,109.955,100.546,107.009,1998.270425713,0
+USEG.US,D,20081121,000000,108.773,110.536,95.252,102.309,1099.0994774237,0
+USEG.US,D,20081124,000000,102.89,102.89,99.9544,99.9544,652.55860016936,0
+USEG.US,D,20081125,000000,102.89,102.89,95.252,95.252,925.55745467256,0
+USEG.US,D,20081126,000000,92.3117,97.6041,88.1959,97.6041,1026.0291520548,0
+USEG.US,D,20081128,000000,98.7815,99.3631,95.252,98.1903,264.87992946221,0
+USEG.US,D,20081201,000000,97.6041,99.3631,94.6637,95.8393,856.54659182417,0
+USEG.US,D,20081202,000000,96.4275,98.1903,95.8393,97.0158,976.30073617873,0
+USEG.US,D,20081203,000000,96.4275,97.6041,96.4275,97.0158,372.4556862553,0
+USEG.US,D,20081204,000000,97.0158,97.6041,94.6637,94.6637,476.98684615801,0
+USEG.US,D,20081205,000000,95.252,98.7815,94.0755,97.0158,752.01543192146,0
+USEG.US,D,20081208,000000,99.3631,99.9544,94.0755,94.6637,1283.8050221061,0
+USEG.US,D,20081209,000000,95.8393,97.0158,91.7235,95.252,651.54373453924,0
+USEG.US,D,20081210,000000,96.4275,96.4275,91.7235,94.0755,724.61405990812,0
+USEG.US,D,20081211,000000,92.3117,94.0755,89.3724,91.1362,1097.0697461634,0
+USEG.US,D,20081212,000000,88.1959,90.5479,85.2566,89.9597,1506.0605951032,0
+USEG.US,D,20081215,000000,87.0204,95.252,87.0204,94.0755,1439.079463515,0
+USEG.US,D,20081216,000000,95.252,96.4275,94.0755,94.0755,768.25328200343,0
+USEG.US,D,20081217,000000,94.6637,95.8393,89.3724,89.3724,1504.0308638429,0
+USEG.US,D,20081218,000000,89.3724,94.6637,89.3724,94.0755,374.48541751554,0
+USEG.US,D,20081219,000000,94.0755,95.8393,90.5479,95.8393,806.81817594812,0
+USEG.US,D,20081222,000000,94.6637,96.4275,94.0755,95.8393,672.85591277183,0
+USEG.US,D,20081223,000000,96.4275,97.0158,91.1362,93.4883,690.10862848393,0
+USEG.US,D,20081224,000000,92.8999,95.252,91.1362,92.3117,484.09090556887,0
+USEG.US,D,20081226,000000,92.3117,95.252,92.3117,95.252,629.21669067652,0
+USEG.US,D,20081229,000000,95.8393,100.546,95.8393,100.546,1413.7078227619,0
+USEG.US,D,20081230,000000,99.9544,101.717,94.6637,94.6637,1137.6643713684,0
+USEG.US,D,20081231,000000,96.4275,99.3631,96.4275,96.4275,1218.8536217782,0
+USEG.US,D,20090102,000000,99.3631,101.717,98.1903,101.127,545.9977090064,0
+USEG.US,D,20090105,000000,99.9544,101.717,99.3631,99.3631,684.01943470319,0
+USEG.US,D,20090106,000000,99.9544,114.656,99.9544,114.656,1150.85762456,0
+USEG.US,D,20090107,000000,109.955,121.711,108.773,118.183,1473.5848949392,0
+USEG.US,D,20090108,000000,114.064,119.947,113.483,118.183,877.85877005676,0
+USEG.US,D,20090109,000000,117.592,124.647,117.592,121.119,715.48026923701,0
+USEG.US,D,20090112,000000,120.538,125.829,120.538,121.711,765.20868511306,0
+USEG.US,D,20090113,000000,119.947,124.647,119.947,122.883,782.46140082516,0
+USEG.US,D,20090114,000000,120.538,121.711,117.592,119.355,653.57346579948,0
+USEG.US,D,20090115,000000,118.774,119.355,113.483,117.592,555.13149967751,0
+USEG.US,D,20090116,000000,114.656,117.592,114.656,115.828,541.93824648591,0
+USEG.US,D,20090120,000000,115.828,117.592,114.656,117.592,351.1435080227,0
+USEG.US,D,20090121,000000,115.247,117.011,113.483,114.656,678.94510655257,0
+USEG.US,D,20090122,000000,114.064,116.42,112.892,115.247,448.57060851455,0
+USEG.US,D,20090123,000000,112.892,117.592,112.3,115.247,681.98970344294,0
+USEG.US,D,20090126,000000,114.656,114.656,108.773,108.773,700.25728478516,0
+USEG.US,D,20090127,000000,111.719,112.892,109.955,111.128,624.1423625259,0
+USEG.US,D,20090128,000000,109.955,112.3,106.428,108.192,844.36820426269,0
+USEG.US,D,20090129,000000,107.009,111.719,106.428,111.719,426.24356465184,0
+USEG.US,D,20090130,000000,109.365,111.719,109.365,111.128,301.41509214666,0
+USEG.US,D,20090202,000000,108.192,112.892,108.192,111.128,471.91251800739,0
+USEG.US,D,20090203,000000,110.536,110.536,106.428,107.009,710.40594108639,0
+USEG.US,D,20090204,000000,106.428,108.192,106.428,108.192,209.06231980542,0
+USEG.US,D,20090205,000000,105.837,108.773,104.664,108.192,269.95425761283,0
+USEG.US,D,20090206,000000,109.365,113.483,108.773,113.483,577.45854354023,0
+USEG.US,D,20090209,000000,111.719,115.828,111.719,115.828,569.33961849924,0
+USEG.US,D,20090210,000000,114.656,116.42,114.656,116.42,215.15151358617,0
+USEG.US,D,20090211,000000,116.42,116.42,114.064,116.42,186.73527594271,0
+USEG.US,D,20090212,000000,114.656,117.011,114.064,117.011,177.6014852716,0
+USEG.US,D,20090213,000000,115.828,117.592,115.828,117.592,481.0463086785,0
+USEG.US,D,20090217,000000,117.592,117.592,111.719,113.483,421.16923650122,0
+USEG.US,D,20090218,000000,112.892,116.42,112.3,116.42,399.85705826863,0
+USEG.US,D,20090219,000000,114.656,115.828,107.601,111.719,701.27215041528,0
+USEG.US,D,20090220,000000,108.192,110.536,102.89,106.428,551.07203715702,0
+USEG.US,D,20090223,000000,104.664,104.664,94.0755,94.0755,1129.5454463274,0
+USEG.US,D,20090224,000000,96.4275,96.4275,88.7841,94.6637,879.88850131701,0
+USEG.US,D,20090225,000000,94.0755,96.4275,92.3117,96.4275,171.51229149086,0
+USEG.US,D,20090226,000000,95.252,97.6041,95.252,97.0158,191.80960409333,0
+USEG.US,D,20090227,000000,96.4275,96.4275,87.0204,95.8393,1206.6752342167,0
+USEG.US,D,20090302,000000,93.4883,93.4883,88.7841,91.1362,392.75299885776,0
+USEG.US,D,20090303,000000,89.3724,90.5479,85.2566,90.5479,552.08690278714,0
+USEG.US,D,20090304,000000,89.9597,93.4883,89.9597,93.4883,232.40422929826,0
+USEG.US,D,20090305,000000,91.1362,94.6637,91.1362,94.6637,286.1921076948,0
+USEG.US,D,20090306,000000,94.6637,96.4275,93.4883,96.4275,185.72041031259,0
+USEG.US,D,20090309,000000,94.0755,98.1903,94.0755,98.1903,403.91652078912,0
+USEG.US,D,20090310,000000,97.6041,99.3631,96.4275,99.3631,377.53001440591,0
+USEG.US,D,20090311,000000,99.3631,102.309,99.3631,102.309,319.68267348888,0
+USEG.US,D,20090312,000000,102.309,105.245,101.127,105.245,318.66780785875,0
+USEG.US,D,20090313,000000,105.245,107.009,104.664,106.428,366.36649247456,0
+USEG.US,D,20090316,000000,105.245,107.009,103.481,103.481,451.61520540492,0
+USEG.US,D,20090317,000000,103.481,105.837,102.309,105.837,219.21097610666,0
+USEG.US,D,20090318,000000,103.481,107.601,103.481,107.009,348.09891113233,0
+USEG.US,D,20090319,000000,108.192,109.955,106.428,108.773,319.68267348888,0
+USEG.US,D,20090320,000000,108.773,109.955,108.192,109.955,230.37449803802,0
+USEG.US,D,20090323,000000,107.601,111.719,107.601,107.601,251.68667627061,0
+USEG.US,D,20090324,000000,109.365,111.128,108.773,111.128,222.25557299703,0
+USEG.US,D,20090325,000000,109.955,112.3,109.365,111.719,361.29216432394,0
+USEG.US,D,20090326,000000,108.773,112.3,108.773,109.365,491.19496497974,0
+USEG.US,D,20090327,000000,109.365,111.719,109.365,111.128,282.13264517431,0
+USEG.US,D,20090330,000000,111.128,111.128,109.365,109.955,215.15151358617,0
+USEG.US,D,20090331,000000,111.128,111.128,108.773,111.128,467.8530554869,0
+USEG.US,D,20090401,000000,111.128,111.128,108.773,108.773,714.46540360689,0
+USEG.US,D,20090402,000000,109.365,109.955,108.192,108.192,306.48942029727,0
+USEG.US,D,20090403,000000,108.773,109.955,104.073,106.428,528.7449932943,0
+USEG.US,D,20090406,000000,105.837,108.773,105.245,105.837,592.68152799208,0
+USEG.US,D,20090407,000000,103.481,107.601,103.481,105.245,274.01372013332,0
+USEG.US,D,20090408,000000,105.837,106.428,105.245,106.428,426.24356465184,0
+USEG.US,D,20090409,000000,107.009,109.955,105.837,109.955,576.4436779101,0
+USEG.US,D,20090413,000000,109.955,113.483,109.365,113.483,530.77472455455,0
+USEG.US,D,20090414,000000,113.483,120.538,112.892,118.774,1118.381924396,0
+USEG.US,D,20090415,000000,119.947,126.41,112.3,126.41,1138.6792369985,0
+USEG.US,D,20090416,000000,127.002,133.466,125.829,131.702,985.43452684984,0
+USEG.US,D,20090417,000000,132.294,140.521,132.294,139.349,1421.8267478029,0
+USEG.US,D,20090420,000000,139.349,145.231,139.349,144.64,1258.433381353,0
+USEG.US,D,20090421,000000,144.64,149.35,140.521,145.231,1049.3710615476,0
+USEG.US,D,20090422,000000,145.822,145.822,135.821,137.585,625.15722815603,0
+USEG.US,D,20090423,000000,136.412,139.349,135.821,136.412,458.71926481579,0
+USEG.US,D,20090424,000000,137.585,138.757,131.121,132.885,1199.5711748059,0
+USEG.US,D,20090427,000000,129.357,135.229,129.357,132.294,410.00571456986,0
+USEG.US,D,20090428,000000,129.357,131.702,128.766,131.702,395.79759574813,0
+USEG.US,D,20090429,000000,129.938,134.648,129.357,132.885,657.63292831998,0
+USEG.US,D,20090430,000000,132.885,134.057,131.121,132.294,482.06117430863,0
+USEG.US,D,20090501,000000,130.53,134.648,130.53,134.648,269.95425761283,0
+USEG.US,D,20090504,000000,132.294,135.229,129.357,131.121,633.27615319701,0
+USEG.US,D,20090505,000000,129.938,132.294,127.593,130.53,668.79645025133,0
+USEG.US,D,20090506,000000,131.121,131.121,129.938,131.121,30.445968903703,0
+USEG.US,D,20090507,000000,129.938,131.121,120.538,123.475,1070.6832397802,0
+USEG.US,D,20090508,000000,123.475,124.066,120.538,120.538,768.25328200343,0
+USEG.US,D,20090511,000000,119.947,124.066,119.947,120.538,1446.1835229259,0
+USEG.US,D,20090512,000000,119.355,122.302,114.656,119.947,898.15608265923,0
+USEG.US,D,20090513,000000,121.119,121.119,117.592,117.592,423.19896776147,0
+USEG.US,D,20090514,000000,117.592,119.355,112.892,115.247,868.72497938565,0
+USEG.US,D,20090515,000000,113.483,115.247,113.483,114.656,329.83132979011,0
+USEG.US,D,20090518,000000,114.656,118.774,114.656,118.183,688.07889722368,0
+USEG.US,D,20090519,000000,116.42,118.183,116.42,118.183,173.54202275111,0
+USEG.US,D,20090520,000000,118.183,122.883,117.592,118.774,1372.0983319269,0
+USEG.US,D,20090521,000000,119.947,121.119,117.592,118.774,839.29387611207,0
+USEG.US,D,20090522,000000,118.774,125.829,118.774,124.066,1082.8616273417,0
+USEG.US,D,20090526,000000,122.302,126.41,118.774,125.829,749.98570066121,0
+USEG.US,D,20090527,000000,125.829,125.829,122.302,123.475,406.96111767949,0
+USEG.US,D,20090528,000000,123.475,123.475,118.774,119.947,805.803310318,0
+USEG.US,D,20090529,000000,118.183,120.538,114.064,114.064,855.53172619404,0
+USEG.US,D,20090601,000000,117.011,121.119,116.42,118.183,1072.7129710405,0
+USEG.US,D,20090602,000000,120.538,121.711,117.592,119.947,1216.823890518,0
+USEG.US,D,20090603,000000,120.538,120.538,117.011,118.183,555.13149967751,0
+USEG.US,D,20090604,000000,118.774,121.119,116.42,121.119,1103.1589399442,0
+USEG.US,D,20090605,000000,121.711,122.883,119.355,122.302,430.30302717233,0
+USEG.US,D,20090608,000000,122.302,126.41,121.711,125.239,1506.0605951032,0
+USEG.US,D,20090609,000000,124.066,126.41,122.883,125.239,678.94510655257,0
+USEG.US,D,20090610,000000,123.475,125.829,123.475,124.066,1003.7021081921,0
+USEG.US,D,20090611,000000,125.829,157.578,124.066,149.35,8773.513372417,0
+USEG.US,D,20090612,000000,144.64,158.168,135.229,151.113,4002.6300452068,0
+USEG.US,D,20090615,000000,148.168,151.113,145.231,148.759,1762.8215995244,0
+USEG.US,D,20090616,000000,148.759,149.35,141.704,143.467,1415.7375540222,0
+USEG.US,D,20090617,000000,141.704,142.284,132.294,134.648,1023.9994207945,0
+USEG.US,D,20090618,000000,136.412,138.176,134.057,134.648,498.2990243906,0
+USEG.US,D,20090619,000000,135.821,136.993,133.466,136.993,631.24642193677,0
+USEG.US,D,20090622,000000,134.057,135.821,125.239,127.002,1714.1080492785,0
+USEG.US,D,20090623,000000,125.829,125.829,118.774,118.774,1890.6946689199,0
+USEG.US,D,20090624,000000,119.947,121.711,115.828,116.42,703.30188167553,0
+USEG.US,D,20090625,000000,117.592,123.475,117.592,123.475,520.62606825332,0
+USEG.US,D,20090626,000000,122.302,123.475,121.711,122.302,879.88850131701,0
+USEG.US,D,20090629,000000,119.947,122.302,119.355,120.538,676.91537529232,0
+USEG.US,D,20090630,000000,121.711,124.647,117.011,117.592,1344.6969599135,0
+USEG.US,D,20090701,000000,117.592,118.774,116.42,118.774,677.93024092245,0
+USEG.US,D,20090702,000000,117.592,117.592,111.128,114.064,1241.1806656409,0
+USEG.US,D,20090706,000000,115.828,115.828,112.892,114.064,540.92338085578,0
+USEG.US,D,20090707,000000,115.828,115.828,109.955,109.955,1120.4116556563,0
+USEG.US,D,20090708,000000,114.064,115.247,108.773,115.247,1684.6769460049,0
+USEG.US,D,20090709,000000,114.656,115.828,111.719,113.483,675.9005096622,0
+USEG.US,D,20090710,000000,114.064,115.247,112.892,112.892,460.74899607603,0
+USEG.US,D,20090713,000000,112.3,112.892,110.536,111.719,954.98855794614,0
+USEG.US,D,20090714,000000,112.3,114.656,112.3,113.483,316.63807659851,0
+USEG.US,D,20090715,000000,114.656,117.592,114.064,117.011,940.78043912441,0
+USEG.US,D,20090716,000000,116.42,118.183,115.828,117.592,508.44768069183,0
+USEG.US,D,20090717,000000,117.592,117.592,117.011,117.592,263.86506383209,0
+USEG.US,D,20090720,000000,119.947,119.947,118.183,118.774,709.39107545627,0
+USEG.US,D,20090721,000000,119.947,119.947,117.592,117.592,232.40422929826,0
+USEG.US,D,20090722,000000,117.592,119.355,117.592,118.183,168.46769460049,0
+USEG.US,D,20090723,000000,118.774,119.947,118.774,119.947,365.35162684443,0
+USEG.US,D,20090724,000000,119.947,121.711,119.947,121.711,803.77357905775,0
+USEG.US,D,20090727,000000,120.538,124.066,120.538,122.883,1210.7346967372,0
+USEG.US,D,20090728,000000,123.475,124.647,121.711,123.475,1919.1109065634,0
+USEG.US,D,20090729,000000,123.475,124.066,122.302,122.883,1375.1429288172,0
+USEG.US,D,20090730,000000,122.883,125.239,122.883,123.475,3038.5076965895,0
+USEG.US,D,20090731,000000,124.066,124.647,122.883,123.475,748.97083503108,0
+USEG.US,D,20090803,000000,126.41,131.702,125.829,128.766,6141.9667935069,0
+USEG.US,D,20090804,000000,131.121,131.121,126.41,127.593,1312.2212597496,0
+USEG.US,D,20090805,000000,127.002,128.766,125.829,128.174,1698.8850648266,0
+USEG.US,D,20090806,000000,125.829,131.121,122.883,131.121,2899.4711052626,0
+USEG.US,D,20090807,000000,128.174,128.766,122.883,128.174,1276.7009626953,0
+USEG.US,D,20090810,000000,125.239,127.593,125.239,126.41,372.4556862553,0
+USEG.US,D,20090811,000000,127.593,127.593,125.239,127.593,825.08575729034,0
+USEG.US,D,20090812,000000,127.002,128.174,122.302,127.002,1031.1034802054,0
+USEG.US,D,20090813,000000,123.475,126.41,123.475,124.066,686.04916596343,0
+USEG.US,D,20090814,000000,125.239,125.239,120.538,120.538,865.68038249528,0
+USEG.US,D,20090817,000000,118.774,124.647,114.064,123.475,7587.1354508027,0
+USEG.US,D,20090818,000000,121.711,128.174,121.711,128.174,908.30473896046,0
+USEG.US,D,20090819,000000,128.174,128.766,126.41,128.174,448.57060851455,0
+USEG.US,D,20090820,000000,125.239,128.174,125.239,125.239,416.0949083506,0
+USEG.US,D,20090821,000000,124.066,127.002,124.066,126.41,506.41794943159,0
+USEG.US,D,20090824,000000,127.002,127.002,123.475,126.41,875.82903879651,0
+USEG.US,D,20090825,000000,125.239,127.002,124.647,125.829,730.70325368886,0
+USEG.US,D,20090826,000000,131.702,165.806,129.357,165.806,17540.937551053,0
+USEG.US,D,20090827,000000,169.924,171.688,154.05,164.633,6482.9616452284,0
+USEG.US,D,20090828,000000,163.46,168.751,161.696,161.696,2815.2372579624,0
+USEG.US,D,20090831,000000,162.869,163.46,148.759,152.286,3391.6809358725,0
+USEG.US,D,20090901,000000,161.105,193.444,159.932,188.153,13374.914139397,0
+USEG.US,D,20090902,000000,189.917,191.68,181.68,184.034,2976.600893152,0
+USEG.US,D,20090903,000000,185.207,185.207,165.806,175.806,3961.0205543717,0
+USEG.US,D,20090904,000000,172.861,179.334,171.097,178.152,3317.5957448735,0
+USEG.US,D,20090908,000000,179.334,179.334,177.57,179.334,6648.3847429385,0
+USEG.US,D,20090909,000000,179.334,220.492,176.388,215.2,11408.104548217,0
+USEG.US,D,20090910,000000,216.373,220.492,206.963,216.964,4095.9976831781,0
+USEG.US,D,20090911,000000,217.546,244.594,216.964,216.964,8277.2440792866,0
+USEG.US,D,20090914,000000,211.673,222.256,201.672,214.61,2467.13834683,0
+USEG.US,D,20090915,000000,217.546,220.492,215.2,219.31,2132.2326888893,0
+USEG.US,D,20090916,000000,225.192,228.72,221.074,226.365,3471.8553206522,0
+USEG.US,D,20090917,000000,225.783,226.956,214.61,218.728,3384.5768764616,0
+USEG.US,D,20090918,000000,218.728,225.783,213.437,223.428,2664.022279074,0
+USEG.US,D,20090921,000000,221.074,244.013,220.492,241.066,8686.2349282264,0
+USEG.US,D,20090922,000000,244.013,249.885,241.657,246.358,5953.201786304,0
+USEG.US,D,20090923,000000,248.712,252.832,246.358,247.54,3769.2109502784,0
+USEG.US,D,20090924,000000,245.777,247.54,222.256,232.247,3403.859323434,0
+USEG.US,D,20090925,000000,232.247,236.366,230.484,235.194,1245.2401281614,0
+USEG.US,D,20090928,000000,235.194,240.485,228.72,236.958,2938.0359992073,0
+USEG.US,D,20090929,000000,238.722,239.893,232.838,236.366,1785.1486433871,0
+USEG.US,D,20090930,000000,234.602,236.366,226.956,229.311,2760.4345139357,0
+USEG.US,D,20091001,000000,229.311,229.311,216.964,217.546,3415.0228453653,0
+USEG.US,D,20091002,000000,214.019,222.838,200.499,214.61,6147.0411216576,0
+USEG.US,D,20091005,000000,212.846,218.728,208.145,216.373,2901.5008365229,0
+USEG.US,D,20091006,000000,217.546,235.194,217.546,231.666,3089.2509780957,0
+USEG.US,D,20091007,000000,235.194,235.194,224.019,232.247,1904.9027877417,0
+USEG.US,D,20091008,000000,231.074,234.602,228.72,233.43,1750.6432119629,0
+USEG.US,D,20091009,000000,233.43,239.893,225.192,230.484,3209.0051224503,0
+USEG.US,D,20091012,000000,230.484,231.074,216.373,218.728,2751.3007232646,0
+USEG.US,D,20091013,000000,220.492,221.074,214.61,218.137,2416.3950653239,0
+USEG.US,D,20091014,000000,218.728,224.601,211.082,224.601,2907.5900303036,0
+USEG.US,D,20091015,000000,224.019,231.666,219.31,231.666,1509.1051919935,0
+USEG.US,D,20091016,000000,241.066,385.124,226.956,383.361,114867.56634552,0
+USEG.US,D,20091019,000000,382.179,429.219,349.84,399.235,78495.797027526,0
+USEG.US,D,20091020,000000,389.234,401.59,356.904,370.423,24778.959225093,0
+USEG.US,D,20091021,000000,367.487,411.581,344.549,354.549,59972.469546513,0
+USEG.US,D,20091022,000000,365.723,392.772,359.841,382.77,26972.083851791,0
+USEG.US,D,20091023,000000,379.833,385.124,362.195,368.66,10146.626569974,0
+USEG.US,D,20091026,000000,365.723,383.361,355.722,359.25,12773.098820733,0
+USEG.US,D,20091027,000000,357.486,362.195,355.14,355.722,4998.2132283579,0
+USEG.US,D,20091028,000000,354.549,357.486,313.391,313.982,12249.42815559,0
+USEG.US,D,20091029,000000,317.51,337.493,317.51,333.384,7868.2532303469,0
+USEG.US,D,20091030,000000,336.911,336.911,299.281,309.273,8962.2783796199,0
+USEG.US,D,20091102,000000,315.746,316.328,293.99,301.045,5302.6729173949,0
+USEG.US,D,20091103,000000,318.092,372.187,318.092,366.305,32158.04722172,0
+USEG.US,D,20091104,000000,366.305,376.888,353.376,353.958,11956.131988485,0
+USEG.US,D,20091105,000000,353.958,366.896,353.376,366.305,5054.0308380146,0
+USEG.US,D,20091106,000000,366.305,388.061,359.25,379.242,12313.364690287,0
+USEG.US,D,20091109,000000,393.352,393.352,382.77,385.706,8721.7552252807,0
+USEG.US,D,20091110,000000,382.77,391.589,363.959,375.124,10545.468762613,0
+USEG.US,D,20091111,000000,376.306,381.597,369.25,376.306,4052.3584610828,0
+USEG.US,D,20091112,000000,372.187,378.651,364.541,366.305,3313.536282353,0
+USEG.US,D,20091113,000000,369.832,374.542,362.777,368.66,2742.1669325935,0
+USEG.US,D,20091116,000000,372.778,386.888,368.069,379.833,6823.9564969499,0
+USEG.US,D,20091117,000000,396.88,405.118,383.361,384.534,11240.651719247,0
+USEG.US,D,20091118,000000,384.534,385.706,367.487,369.25,4659.2481078966,0
+USEG.US,D,20091119,000000,367.487,369.25,349.258,359.25,6091.2235120008,0
+USEG.US,D,20091120,000000,353.376,359.25,349.84,355.14,4273.5991684497,0
+USEG.US,D,20091123,000000,359.25,372.187,356.904,356.904,5369.654048983,0
+USEG.US,D,20091124,000000,358.668,359.841,346.903,349.84,4326.3721812161,0
+USEG.US,D,20091125,000000,352.785,361.013,348.667,357.486,2084.5340042735,0
+USEG.US,D,20091127,000000,346.903,356.313,339.257,355.14,2766.5237077164,0
+USEG.US,D,20091130,000000,351.022,360.432,348.076,349.258,6341.8953226413,0
+USEG.US,D,20091201,000000,366.896,366.896,338.675,351.613,12310.320093397,0
+USEG.US,D,20091202,000000,352.785,358.077,346.903,353.376,3822.9988286749,0
+USEG.US,D,20091203,000000,353.376,356.313,343.967,352.785,2761.4493795658,0
+USEG.US,D,20091204,000000,359.25,361.604,344.549,352.195,4070.626042425,0
+USEG.US,D,20091207,000000,347.494,359.25,346.903,355.722,3677.8730435673,0
+USEG.US,D,20091208,000000,352.785,354.549,339.257,341.612,5103.7592538907,0
+USEG.US,D,20091209,000000,346.312,346.312,326.329,328.674,4626.7724077327,0
+USEG.US,D,20091210,000000,326.911,343.967,324.565,328.093,5259.0336952996,0
+USEG.US,D,20091211,000000,289.871,305.745,284.58,292.807,70228.701604541,0
+USEG.US,D,20091214,000000,301.626,302.218,286.344,296.334,16511.863802108,0
+USEG.US,D,20091215,000000,311.628,337.493,303.982,323.383,31939.851111244,0
+USEG.US,D,20091216,000000,326.911,339.848,318.683,329.265,15955.7174368,0
+USEG.US,D,20091217,000000,328.093,329.265,319.856,322.21,6874.6997784561,0
+USEG.US,D,20091218,000000,323.383,330.438,321.037,330.438,9765.0370930476,0
+USEG.US,D,20091221,000000,329.265,335.73,329.265,333.384,6760.0199622521,0
+USEG.US,D,20091222,000000,333.966,358.077,331.62,355.722,12909.09081517,0
+USEG.US,D,20091223,000000,358.077,359.841,346.903,357.486,7936.2492275652,0
+USEG.US,D,20091224,000000,356.904,358.668,354.549,356.904,3197.8416005189,0
+USEG.US,D,20091228,000000,356.904,359.25,349.84,350.431,4397.4127753248,0
+USEG.US,D,20091229,000000,349.258,355.14,342.785,352.785,3465.7661268715,0
+USEG.US,D,20091230,000000,352.785,353.376,342.785,348.076,3634.233821472,0
+USEG.US,D,20091231,000000,349.84,349.84,339.848,348.667,5468.096015105,0
+USEG.US,D,20100104,000000,353.376,364.541,349.84,363.368,13310.977604699,0
+USEG.US,D,20100105,000000,364.541,364.541,353.958,362.777,8536.0348149681,0
+USEG.US,D,20100106,000000,376.306,398.063,373.951,397.471,25187.950074033,0
+USEG.US,D,20100107,000000,396.299,396.299,384.534,391.589,8139.2223535898,0
+USEG.US,D,20100108,000000,387.47,392.18,384.534,390.416,7223.8135552185,0
+USEG.US,D,20100111,000000,393.352,395.116,367.487,378.651,10692.62427898,0
+USEG.US,D,20100112,000000,371.014,375.124,352.785,356.904,8413.2360737232,0
+USEG.US,D,20100113,000000,348.076,360.432,342.203,359.841,4827.7158024971,0
+USEG.US,D,20100114,000000,360.432,361.604,356.904,356.904,2437.7072435565,0
+USEG.US,D,20100115,000000,355.722,355.722,333.966,338.084,7693.6963419657,0
+USEG.US,D,20100119,000000,339.848,346.312,335.148,345.139,2232.7043862715,0
+USEG.US,D,20100120,000000,341.021,343.967,329.856,331.029,3696.1406249095,0
+USEG.US,D,20100121,000000,332.793,340.439,318.092,321.619,6504.273823461,0
+USEG.US,D,20100122,000000,321.037,328.093,306.336,313.982,6451.5008106946,0
+USEG.US,D,20100125,000000,319.856,327.502,312.8,318.092,2928.9022085362,0
+USEG.US,D,20100126,000000,317.51,320.446,309.273,312.218,2695.4831136078,0
+USEG.US,D,20100127,000000,310.455,311.628,300.454,302.809,3925.5002573174,0
+USEG.US,D,20100128,000000,302.218,309.273,295.163,306.917,2886.277852071,0
+USEG.US,D,20100129,000000,308.1,318.092,300.454,302.218,4284.7626903811,0
+USEG.US,D,20100201,000000,302.809,316.919,302.809,315.746,2774.6426327574,0
+USEG.US,D,20100202,000000,319.856,342.203,318.683,341.021,9725.4573334727,0
+USEG.US,D,20100203,000000,340.439,340.439,326.911,331.029,4015.8232983984,0
+USEG.US,D,20100204,000000,327.502,328.093,312.8,312.8,4579.0737231169,0
+USEG.US,D,20100205,000000,309.864,318.683,304.572,318.683,5367.6243177228,0
+USEG.US,D,20100208,000000,318.683,321.619,311.628,315.746,1042.2670021368,0
+USEG.US,D,20100209,000000,323.383,326.911,317.51,323.383,3064.8942029727,0
+USEG.US,D,20100210,000000,323.383,324.565,315.155,322.21,1215.8090248879,0
+USEG.US,D,20100211,000000,322.21,332.202,318.683,330.438,3610.8919119791,0
+USEG.US,D,20100212,000000,331.029,340.439,315.155,340.439,3812.8501723737,0
+USEG.US,D,20100216,000000,346.312,352.785,340.439,350.431,3772.2555471688,0
+USEG.US,D,20100217,000000,352.785,356.313,346.312,349.258,3622.0554339105,0
+USEG.US,D,20100218,000000,349.258,350.431,339.257,349.258,2061.1920947807,0
+USEG.US,D,20100219,000000,346.312,351.613,344.549,351.022,1278.7306939555,0
+USEG.US,D,20100222,000000,352.785,352.785,349.258,351.022,2165.7232546834,0
+USEG.US,D,20100223,000000,351.022,352.785,333.966,338.084,3021.2549808774,0
+USEG.US,D,20100224,000000,339.848,346.903,338.084,343.967,3652.5014028142,0
+USEG.US,D,20100225,000000,338.675,343.376,336.911,341.612,2307.8044429007,0
+USEG.US,D,20100226,000000,341.612,345.73,335.148,343.376,1894.7541314404,0
+USEG.US,D,20100301,000000,346.903,375.124,346.903,371.014,8103.7020565355,0
+USEG.US,D,20100302,000000,375.715,383.361,364.541,374.542,7259.3338522728,0
+USEG.US,D,20100303,000000,375.124,376.306,363.368,364.541,4481.646622625,0
+USEG.US,D,20100304,000000,367.487,367.487,359.25,362.777,2572.6843723629,0
+USEG.US,D,20100305,000000,363.368,369.25,358.668,361.604,3538.8364522404,0
+USEG.US,D,20100308,000000,361.604,365.132,356.904,362.777,2832.4899736745,0
+USEG.US,D,20100309,000000,361.013,382.179,359.841,366.305,6475.8575858176,0
+USEG.US,D,20100310,000000,368.66,377.478,368.069,375.715,3663.6649247456,0
+USEG.US,D,20100311,000000,375.124,377.478,366.305,376.888,2060.1772291505,0
+USEG.US,D,20100312,000000,377.478,379.833,372.778,379.833,2782.7615577984,0
+USEG.US,D,20100315,000000,362.195,363.368,350.431,355.722,5783.7192260734,0
+USEG.US,D,20100316,000000,366.896,366.896,359.25,364.541,6127.7586746852,0
+USEG.US,D,20100317,000000,364.541,364.541,346.903,357.486,7460.2772470373,0
+USEG.US,D,20100318,000000,361.013,362.777,341.021,343.376,5798.9422105252,0
+USEG.US,D,20100319,000000,346.903,347.494,326.329,335.148,5305.7175142852,0
+USEG.US,D,20100322,000000,333.384,334.557,326.329,333.966,2439.7369748167,0
+USEG.US,D,20100323,000000,332.793,347.494,329.856,347.494,2728.9736794019,0
+USEG.US,D,20100324,000000,344.549,346.903,336.321,342.203,2862.9359425782,0
+USEG.US,D,20100325,000000,346.903,346.903,330.438,331.62,2038.865050918,0
+USEG.US,D,20100326,000000,330.438,336.911,323.383,331.62,2452.9302280083,0
+USEG.US,D,20100329,000000,332.202,334.557,326.911,332.793,2242.8530425728,0
+USEG.US,D,20100330,000000,333.966,333.966,326.329,330.438,1794.2824340582,0
+USEG.US,D,20100331,000000,333.966,355.14,332.793,350.431,5996.8410083993,0
+USEG.US,D,20100401,000000,353.376,369.832,353.376,358.077,7776.9153236358,0
+USEG.US,D,20100405,000000,363.959,364.541,348.076,355.722,7656.1463136511,0
+USEG.US,D,20100406,000000,352.785,367.487,348.667,365.132,9687.9073051582,0
+USEG.US,D,20100407,000000,365.132,369.25,358.668,361.604,6055.7032149465,0
+USEG.US,D,20100408,000000,361.013,422.756,358.668,415.109,32425.971748073,0
+USEG.US,D,20100409,000000,420.4,425.691,395.707,403.935,22473.184513453,0
+USEG.US,D,20100412,000000,408.054,434.51,395.707,403.354,19105.860352704,0
+USEG.US,D,20100413,000000,399.235,403.935,383.943,386.297,7257.3041210126,0
+USEG.US,D,20100414,000000,389.234,410.409,389.234,405.699,7154.8026923701,0
+USEG.US,D,20100415,000000,406.29,415.701,399.827,403.354,5845.6260295109,0
+USEG.US,D,20100416,000000,402.762,402.762,371.596,375.124,8517.7672336259,0
+USEG.US,D,20100419,000000,372.778,375.124,353.958,366.305,4984.0051095361,0
+USEG.US,D,20100420,000000,367.487,376.888,365.132,375.715,5149.4282072462,0
+USEG.US,D,20100421,000000,377.478,377.478,365.132,369.832,3940.7232417692,0
+USEG.US,D,20100422,000000,365.723,375.715,361.013,370.423,3214.0794506009,0
+USEG.US,D,20100423,000000,373.36,375.715,367.487,369.25,3254.6740758058,0
+USEG.US,D,20100426,000000,368.66,376.888,363.368,365.132,5841.5665669904,0
+USEG.US,D,20100427,000000,352.785,357.486,337.493,337.493,9277.9015905883,0
+USEG.US,D,20100428,000000,339.848,346.903,338.675,344.549,4190.3801867796,0
+USEG.US,D,20100429,000000,345.73,358.668,343.376,357.486,6544.8684486659,0
+USEG.US,D,20100430,000000,358.668,362.777,352.785,359.841,5478.2446714062,0
+USEG.US,D,20100503,000000,361.013,361.013,342.785,351.613,5649.7569628971,0
+USEG.US,D,20100504,000000,343.967,344.549,329.856,331.62,4015.8232983984,0
+USEG.US,D,20100505,000000,329.265,336.321,319.274,332.202,3353.1160419278,0
+USEG.US,D,20100506,000000,326.911,331.029,288.698,298.69,9587.435607776,0
+USEG.US,D,20100507,000000,306.917,313.391,295.163,299.862,6252.5871471904,0
+USEG.US,D,20100510,000000,308.681,322.21,306.336,316.328,6829.0308251005,0
+USEG.US,D,20100511,000000,317.51,326.911,309.864,323.383,4339.5654344077,0
+USEG.US,D,20100512,000000,326.329,343.967,321.037,343.376,5182.9187730403,0
+USEG.US,D,20100513,000000,339.257,351.613,330.438,339.848,2606.1749381569,0
+USEG.US,D,20100514,000000,336.911,336.911,315.155,323.974,3629.1594933214,0
+USEG.US,D,20100517,000000,325.738,326.329,309.864,319.274,3053.7306810414,0
+USEG.US,D,20100518,000000,329.265,329.265,306.336,309.273,3294.2538353806,0
+USEG.US,D,20100519,000000,303.982,307.509,291.043,303.982,6176.4722249311,0
+USEG.US,D,20100520,000000,293.99,298.69,278.697,280.46,4766.8238646897,0
+USEG.US,D,20100521,000000,274.588,292.226,265.178,277.525,3903.1732134547,0
+USEG.US,D,20100524,000000,279.879,289.871,279.879,284.58,2245.8976394631,0
+USEG.US,D,20100525,000000,271.642,279.879,268.114,275.169,2740.1372013332,0
+USEG.US,D,20100526,000000,279.289,292.807,279.289,286.935,3739.7798470048,0
+USEG.US,D,20100527,000000,295.163,304.572,293.99,304.572,2889.3224489614,0
+USEG.US,D,20100528,000000,304.572,309.273,299.862,308.681,3174.4996910261,0
+USEG.US,D,20100601,000000,302.809,309.273,291.635,293.399,2912.6643584542,0
+USEG.US,D,20100602,000000,296.926,308.681,293.99,308.681,3454.6026049401,0
+USEG.US,D,20100603,000000,308.1,313.391,300.454,306.917,2404.2166777624,0
+USEG.US,D,20100604,000000,294.571,302.809,289.279,291.635,2166.7381203135,0
+USEG.US,D,20100607,000000,295.163,299.862,276.352,278.697,3302.3727604216,0
+USEG.US,D,20100608,000000,279.289,286.344,269.878,278.116,2280.4030708873,0
+USEG.US,D,20100609,000000,285.171,293.99,269.878,274.588,3177.5442879164,0
+USEG.US,D,20100610,000000,281.052,288.107,276.352,285.171,2133.2475545194,0
+USEG.US,D,20100611,000000,277.525,296.926,277.525,296.926,1182.3184590938,0
+USEG.US,D,20100614,000000,301.626,307.509,300.454,304.572,2576.7438348834,0
+USEG.US,D,20100615,000000,306.917,315.746,302.218,313.982,3359.2052357085,0
+USEG.US,D,20100616,000000,308.1,313.982,306.336,313.391,1585.2201142528,0
+USEG.US,D,20100617,000000,311.037,314.564,305.153,309.273,1345.7118255437,0
+USEG.US,D,20100618,000000,309.864,312.8,303.982,308.1,1858.218968756,0
+USEG.US,D,20100621,000000,309.273,310.455,296.926,299.862,3418.0674422557,0
+USEG.US,D,20100622,000000,298.69,298.69,282.224,285.752,3756.0176970868,0
+USEG.US,D,20100623,000000,285.752,298.69,282.224,292.807,2885.2629864409,0
+USEG.US,D,20100624,000000,288.107,300.454,283.407,292.807,3116.652350109,0
+USEG.US,D,20100625,000000,292.807,299.862,286.935,296.334,62130.073876156,0
+USEG.US,D,20100628,000000,296.926,305.153,288.698,303.39,3794.5825910315,0
+USEG.US,D,20100629,000000,295.753,295.753,281.052,282.224,4330.4316437366,0
+USEG.US,D,20100630,000000,282.816,291.043,276.352,279.289,3131.8753345609,0
+USEG.US,D,20100701,000000,279.289,281.052,265.178,270.47,2685.3344573066,0
+USEG.US,D,20100702,000000,273.405,273.997,260.468,262.232,5810.1057324566,0
+USEG.US,D,20100706,000000,267.523,273.405,254.004,263.414,3160.2915722043,0
+USEG.US,D,20100707,000000,264.586,269.878,259.295,269.878,3554.0594366922,0
+USEG.US,D,20100708,000000,271.642,273.405,265.178,272.824,3156.2321096838,0
+USEG.US,D,20100709,000000,271.061,291.635,270.47,290.462,3294.2538353806,0
+USEG.US,D,20100712,000000,288.107,293.99,284.58,289.871,2141.3664795604,0
+USEG.US,D,20100713,000000,291.043,304.572,291.043,304.572,3238.4362257238,0
+USEG.US,D,20100714,000000,305.153,306.917,298.098,299.281,2335.205814914,0
+USEG.US,D,20100715,000000,299.281,299.281,282.224,287.516,2017.5528726854,0
+USEG.US,D,20100716,000000,283.988,283.988,266.942,267.523,2486.4207938024,0
+USEG.US,D,20100719,000000,270.47,275.761,259.887,263.995,1963.7649942888,0
+USEG.US,D,20100720,000000,259.887,273.997,259.295,272.824,2059.1623635204,0
+USEG.US,D,20100721,000000,274.588,275.761,261.651,262.232,1906.9325190019,0
+USEG.US,D,20100722,000000,266.942,279.289,266.942,279.289,2263.1503551752,0
+USEG.US,D,20100723,000000,276.352,288.107,274.588,288.107,2547.3127316098,0
+USEG.US,D,20100726,000000,287.516,291.635,282.816,286.935,1636.9782613891,0
+USEG.US,D,20100727,000000,289.279,289.279,276.933,282.224,1970.8690536997,0
+USEG.US,D,20100728,000000,279.289,282.816,276.933,277.525,1185.3630559842,0
+USEG.US,D,20100729,000000,279.289,281.643,273.997,279.879,1265.5374407639,0
+USEG.US,D,20100730,000000,274.588,283.988,271.642,282.224,1259.4482469832,0
+USEG.US,D,20100802,000000,286.935,302.218,284.58,299.862,3803.7163817026,0
+USEG.US,D,20100803,000000,299.862,303.982,295.163,296.926,2395.0828870913,0
+USEG.US,D,20100804,000000,299.862,319.856,298.69,319.274,8849.6282946762,0
+USEG.US,D,20100805,000000,317.51,319.274,305.153,308.681,3242.4956882443,0
+USEG.US,D,20100806,000000,303.982,312.218,298.69,311.628,2004.3596194938,0
+USEG.US,D,20100809,000000,314.564,314.564,301.626,305.153,3665.6946560058,0
+USEG.US,D,20100810,000000,299.862,302.809,292.807,297.517,3348.0417137772,0
+USEG.US,D,20100811,000000,291.635,293.399,272.233,273.405,3987.4070607549,0
+USEG.US,D,20100812,000000,270.47,281.052,268.706,275.761,1788.1932402775,0
+USEG.US,D,20100813,000000,276.352,276.352,269.878,270.47,1672.4985584434,0
+USEG.US,D,20100816,000000,270.47,282.816,268.706,282.816,2440.7518404468,0
+USEG.US,D,20100817,000000,285.752,285.752,272.824,274.588,2863.9508082083,0
+USEG.US,D,20100818,000000,273.997,276.933,269.297,273.405,1888.6649376597,0
+USEG.US,D,20100819,000000,273.405,273.997,259.295,260.468,3212.0497193406,0
+USEG.US,D,20100820,000000,259.887,263.995,252.24,252.24,2515.851897076,0
+USEG.US,D,20100823,000000,254.004,262.232,244.594,245.185,2912.6643584542,0
+USEG.US,D,20100824,000000,241.066,245.185,235.775,235.775,2481.3464656518,0
+USEG.US,D,20100825,000000,235.775,240.485,229.903,239.893,3162.3213034646,0
+USEG.US,D,20100826,000000,241.657,251.649,236.958,236.958,2286.4922646681,0
+USEG.US,D,20100827,000000,241.066,248.121,236.958,248.121,1737.4499587713,0
+USEG.US,D,20100830,000000,246.358,246.358,240.485,240.485,1095.0400149032,0
+USEG.US,D,20100831,000000,239.302,245.777,237.539,238.722,1029.0737489451,0
+USEG.US,D,20100901,000000,242.83,263.414,242.83,262.823,2787.835885949,0
+USEG.US,D,20100902,000000,262.823,262.823,254.596,256.94,946.86963290515,0
+USEG.US,D,20100903,000000,259.295,261.651,253.413,257.531,1148.8278932997,0
+USEG.US,D,20100907,000000,257.531,258.123,242.83,242.83,1871.4122219476,0
+USEG.US,D,20100908,000000,244.013,255.767,244.013,250.476,1671.4836928133,0
+USEG.US,D,20100909,000000,254.004,255.177,248.121,248.121,818.9965635096,0
+USEG.US,D,20100910,000000,250.476,254.596,250.476,251.068,948.8993641654,0
+USEG.US,D,20100913,000000,252.832,261.651,251.649,261.059,1820.6689404414,0
+USEG.US,D,20100914,000000,261.059,261.651,256.359,256.94,1277.7158283254,0
+USEG.US,D,20100915,000000,256.359,261.651,255.767,261.059,737.80731309973,0
+USEG.US,D,20100916,000000,259.295,260.468,250.476,250.476,992.53858626071,0
+USEG.US,D,20100917,000000,256.359,256.359,249.885,253.413,1467.4957011585,0
+USEG.US,D,20100920,000000,252.832,263.995,250.476,262.823,2396.0977527214,0
+USEG.US,D,20100921,000000,262.232,262.232,252.832,253.413,993.55345189083,0
+USEG.US,D,20100922,000000,252.832,257.531,248.121,249.885,1431.9754041041,0
+USEG.US,D,20100923,000000,248.121,255.177,248.121,252.832,1306.1320659688,0
+USEG.US,D,20100924,000000,255.767,262.232,252.832,258.704,2270.2544145861,0
+USEG.US,D,20100927,000000,258.704,263.414,256.359,260.468,752.01543192146,0
+USEG.US,D,20100928,000000,261.651,263.414,254.004,262.232,1600.4430987046,0
+USEG.US,D,20100929,000000,261.651,269.878,259.295,268.706,2344.3396055851,0
+USEG.US,D,20100930,000000,271.061,278.116,264.586,266.942,3407.9187859544,0
+USEG.US,D,20101001,000000,270.47,271.642,261.651,271.061,2092.6529293145,0
+USEG.US,D,20101004,000000,268.114,277.525,253.413,256.94,3111.5780219584,0
+USEG.US,D,20101005,000000,261.651,285.171,261.651,284.58,4934.2766936601,0
+USEG.US,D,20101006,000000,286.344,286.344,276.352,281.052,2452.9302280083,0
+USEG.US,D,20101007,000000,284.58,284.58,273.405,278.697,2993.8536088641,0
+USEG.US,D,20101008,000000,279.289,286.935,272.233,285.752,2257.0611613945,0
+USEG.US,D,20101011,000000,287.516,305.745,286.935,299.862,4215.7518275327,0
+USEG.US,D,20101012,000000,299.281,308.681,292.807,302.809,4640.9805265544,0
+USEG.US,D,20101013,000000,303.982,312.8,302.809,308.1,3096.3550375066,0
+USEG.US,D,20101014,000000,309.273,311.037,302.809,304.572,2129.1880919989,0
+USEG.US,D,20101015,000000,309.864,309.864,298.098,300.454,2766.5237077164,0
+USEG.US,D,20101018,000000,293.99,306.336,293.99,305.745,2094.6826605747,0
+USEG.US,D,20101019,000000,300.454,306.917,283.407,286.935,3405.8890546942,0
+USEG.US,D,20101020,000000,286.935,301.045,283.407,296.334,2715.7804262103,0
+USEG.US,D,20101021,000000,298.098,298.098,280.46,287.516,2816.2521235925,0
+USEG.US,D,20101022,000000,288.107,292.226,283.988,286.935,1768.9107933051,0
+USEG.US,D,20101025,000000,287.516,300.454,287.516,293.99,2643.7249664715,0
+USEG.US,D,20101026,000000,291.043,296.334,291.043,293.99,1266.552306394,0
+USEG.US,D,20101027,000000,289.871,292.226,284.58,288.698,1353.8307505846,0
+USEG.US,D,20101028,000000,285.752,291.635,283.988,286.344,1759.777002634,0
+USEG.US,D,20101029,000000,286.344,319.856,286.344,308.1,8648.6848999118,0
+USEG.US,D,20101101,000000,308.681,322.801,294.571,301.045,7197.4270488353,0
+USEG.US,D,20101102,000000,305.745,308.681,298.098,301.626,3138.9793939717,0
+USEG.US,D,20101103,000000,301.045,308.1,294.571,308.1,2253.001698874,0
+USEG.US,D,20101104,000000,312.218,327.502,311.628,322.21,7941.3235557158,0
+USEG.US,D,20101105,000000,319.856,338.084,319.274,335.148,7271.5122398343,0
+USEG.US,D,20101108,000000,338.084,343.967,327.502,332.793,6117.610018384,0
+USEG.US,D,20101109,000000,335.148,335.148,302.809,306.336,7185.2486612738,0
+USEG.US,D,20101110,000000,305.745,309.273,295.753,308.1,3921.4407947969,0
+USEG.US,D,20101111,000000,305.153,317.51,300.454,315.746,2983.7049525629,0
+USEG.US,D,20101112,000000,312.8,313.391,297.517,298.69,3223.213241272,0
+USEG.US,D,20101115,000000,302.218,302.218,291.635,292.807,2362.6071869273,0
+USEG.US,D,20101116,000000,291.635,292.226,274.588,277.525,3956.9610918512,0
+USEG.US,D,20101117,000000,276.933,283.407,276.933,280.46,1345.7118255437,0
+USEG.US,D,20101118,000000,283.988,295.163,280.46,286.344,2556.4465222809,0
+USEG.US,D,20101119,000000,286.935,292.807,280.46,291.635,1472.5700293091,0
+USEG.US,D,20101122,000000,289.871,292.807,283.407,291.635,1478.6592230898,0
+USEG.US,D,20101123,000000,287.516,289.871,281.643,283.407,2026.6866633565,0
+USEG.US,D,20101124,000000,285.752,288.698,280.46,285.752,2361.5923212972,0
+USEG.US,D,20101126,000000,282.224,292.807,282.224,288.698,1145.7832964093,0
+USEG.US,D,20101129,000000,284.58,303.39,281.052,302.218,2138.32188267,0
+USEG.US,D,20101130,000000,296.926,299.281,288.107,289.279,2995.8833401243,0
+USEG.US,D,20101201,000000,296.926,302.809,294.571,298.69,3290.1943728601,0
+USEG.US,D,20101202,000000,300.454,313.391,298.69,311.037,4638.9507952942,0
+USEG.US,D,20101203,000000,308.681,317.51,308.1,315.746,2428.5734528853,0
+USEG.US,D,20101206,000000,313.982,322.801,312.218,321.619,3540.8661835006,0
+USEG.US,D,20101207,000000,322.801,323.383,309.864,311.628,3634.233821472,0
+USEG.US,D,20101208,000000,311.628,311.628,299.281,299.862,2936.0062679471,0
+USEG.US,D,20101209,000000,302.809,306.917,301.045,305.745,2097.7272574651,0
+USEG.US,D,20101210,000000,307.509,307.509,302.218,306.336,1585.2201142528,0
+USEG.US,D,20101213,000000,311.628,316.328,308.681,308.681,3205.9605255599,0
+USEG.US,D,20101214,000000,311.628,326.329,306.336,323.974,6774.2280810738,0
+USEG.US,D,20101215,000000,328.674,338.675,321.619,336.911,9347.9273190668,0
+USEG.US,D,20101216,000000,336.911,343.967,335.73,342.203,4532.3899041312,0
+USEG.US,D,20101217,000000,341.612,346.312,341.021,341.612,4368.9965376813,0
+USEG.US,D,20101220,000000,343.376,343.967,324.565,333.966,2520.9262252266,0
+USEG.US,D,20101221,000000,334.557,339.848,326.329,333.966,3560.148630473,0
+USEG.US,D,20101222,000000,333.966,336.321,328.674,335.148,2441.766706077,0
+USEG.US,D,20101223,000000,333.966,338.675,331.029,333.384,2197.1840892172,0
+USEG.US,D,20101227,000000,329.265,336.321,323.974,335.148,1853.1446406054,0
+USEG.US,D,20101228,000000,335.148,355.14,329.265,352.195,6977.2012070985,0
+USEG.US,D,20101229,000000,352.785,368.66,350.431,358.077,8613.1646028575,0
+USEG.US,D,20101230,000000,359.841,368.66,359.25,362.777,5130.1457602739,0
+USEG.US,D,20101231,000000,361.013,363.959,351.022,357.486,3054.7455466715,0
+USEG.US,D,20110103,000000,360.432,372.778,357.486,365.132,5814.1651949771,0
+USEG.US,D,20110104,000000,366.896,369.25,357.486,358.668,6369.2966946546,0
+USEG.US,D,20110105,000000,356.904,364.541,354.549,364.541,2714.7655605802,0
+USEG.US,D,20110106,000000,363.368,363.368,352.195,355.14,3194.7970036285,0
+USEG.US,D,20110107,000000,355.722,355.722,344.549,354.549,1966.8095911792,0
+USEG.US,D,20110110,000000,350.431,354.549,341.021,353.376,2740.1372013332,0
+USEG.US,D,20110111,000000,354.549,358.077,348.667,350.431,4146.7409646843,0
+USEG.US,D,20110112,000000,356.904,358.668,352.195,358.077,2417.409930954,0
+USEG.US,D,20110113,000000,363.959,369.832,358.668,362.777,4117.3098614107,0
+USEG.US,D,20110114,000000,362.777,365.723,357.486,361.013,1845.0257155644,0
+USEG.US,D,20110118,000000,361.604,362.777,356.904,359.25,2387.9788276804,0
+USEG.US,D,20110119,000000,358.668,359.25,341.021,341.612,3580.4459430754,0
+USEG.US,D,20110120,000000,340.439,341.021,327.502,331.62,2726.9439481416,0
+USEG.US,D,20110121,000000,331.62,337.493,323.383,325.147,2189.0651641762,0
+USEG.US,D,20110124,000000,326.911,335.148,326.329,331.62,1647.1269176903,0
+USEG.US,D,20110125,000000,329.856,333.384,325.738,332.202,936.72097660392,0
+USEG.US,D,20110126,000000,332.793,338.675,331.62,337.493,1660.3201708819,0
+USEG.US,D,20110127,000000,338.084,340.439,331.62,335.73,1986.0920381515,0
+USEG.US,D,20110128,000000,337.493,339.848,329.856,336.321,4272.5843028196,0
+USEG.US,D,20110131,000000,338.084,358.668,337.493,356.313,6461.6494669958,0
+USEG.US,D,20110201,000000,361.604,368.069,357.486,363.959,4582.1183200072,0
+USEG.US,D,20110202,000000,363.959,369.832,356.313,360.432,2716.7952918404,0
+USEG.US,D,20110203,000000,361.013,364.541,356.904,363.959,2087.5786011639,0
+USEG.US,D,20110204,000000,363.959,363.959,356.904,363.959,1665.3944990325,0
+USEG.US,D,20110207,000000,359.25,366.896,355.722,358.668,2838.5791674552,0
+USEG.US,D,20110208,000000,358.668,362.777,348.076,362.195,2973.5562962616,0
+USEG.US,D,20110209,000000,346.903,366.896,346.903,363.959,2418.4247965841,0
+USEG.US,D,20110210,000000,361.604,363.959,355.722,359.25,2673.1560697451,0
+USEG.US,D,20110211,000000,357.486,363.959,353.958,361.604,3479.9742456932,0
+USEG.US,D,20110214,000000,358.668,399.827,358.668,387.47,20411.992418673,0
+USEG.US,D,20110215,000000,387.47,387.47,373.951,385.124,5476.214940146,0
+USEG.US,D,20110216,000000,388.061,393.943,377.478,388.061,7612.5070915558,0
+USEG.US,D,20110218,000000,388.061,388.061,376.306,379.833,3449.5282767895,0
+USEG.US,D,20110222,000000,384.534,385.706,370.423,371.596,5847.6557607712,0
+USEG.US,D,20110223,000000,375.124,383.361,371.596,377.478,4667.3670329376,0
+USEG.US,D,20110224,000000,381.006,389.825,367.487,376.888,11081.317815317,0
+USEG.US,D,20110225,000000,379.833,381.006,368.069,376.306,3841.2664100171,0
+USEG.US,D,20110228,000000,377.478,385.124,372.778,375.715,4225.9004838339,0
+USEG.US,D,20110301,000000,378.069,390.416,376.306,385.124,8814.1079976219,0
+USEG.US,D,20110302,000000,388.061,398.063,371.596,383.361,11995.711748059,0
+USEG.US,D,20110303,000000,376.888,386.888,374.542,378.069,4894.6969340853,0
+USEG.US,D,20110304,000000,379.833,381.006,373.36,375.124,3363.264698229,0
+USEG.US,D,20110307,000000,381.006,385.124,367.487,367.487,5600.028547021,0
+USEG.US,D,20110308,000000,366.896,369.832,338.675,366.305,7673.3990293632,0
+USEG.US,D,20110309,000000,365.723,367.487,359.25,363.959,4212.7072306423,0
+USEG.US,D,20110310,000000,359.25,359.25,332.793,333.384,7845.9261864842,0
+USEG.US,D,20110311,000000,329.265,343.967,326.329,342.785,3993.4962545357,0
+USEG.US,D,20110314,000000,335.148,339.848,312.218,319.274,6847.2984064427,0
+USEG.US,D,20110315,000000,302.218,315.155,298.69,306.336,7278.6162992452,0
+USEG.US,D,20110316,000000,305.153,316.919,295.753,303.982,5412.2784054482,0
+USEG.US,D,20110317,000000,309.273,314.564,302.809,306.336,2881.2035239204,0
+USEG.US,D,20110318,000000,311.628,341.612,309.273,340.439,8596.9267527755,0
+USEG.US,D,20110321,000000,343.967,347.494,330.438,342.785,5413.2932710783,0
+USEG.US,D,20110322,000000,345.73,354.549,341.021,351.022,4878.4590840033,0
+USEG.US,D,20110323,000000,351.022,363.368,349.84,361.013,3761.0920252374,0
+USEG.US,D,20110324,000000,363.959,364.541,354.549,360.432,2889.3224489614,0
+USEG.US,D,20110325,000000,359.25,361.604,355.14,359.25,2642.7101008414,0
+USEG.US,D,20110328,000000,360.432,372.778,358.668,363.368,4545.5831573228,0
+USEG.US,D,20110329,000000,364.541,374.542,359.841,372.187,2961.3779087001,0
+USEG.US,D,20110330,000000,373.951,375.124,367.487,371.014,3412.9931141051,0
+USEG.US,D,20110331,000000,369.25,372.778,365.132,368.069,2874.0994645095,0
+USEG.US,D,20110401,000000,369.832,379.833,365.132,378.069,3786.4636659905,0
+USEG.US,D,20110404,000000,381.006,381.006,373.951,379.242,3767.1812190181,0
+USEG.US,D,20110405,000000,378.651,379.833,373.951,377.478,3614.9513744996,0
+USEG.US,D,20110406,000000,373.951,382.179,373.36,379.833,2636.6209070606,0
+USEG.US,D,20110407,000000,380.415,388.652,376.888,381.597,6313.4790849978,0
+USEG.US,D,20110408,000000,384.534,388.061,375.124,376.306,3527.672930309,0
+USEG.US,D,20110411,000000,378.651,380.415,365.723,368.66,2770.5831702369,0
+USEG.US,D,20110412,000000,366.896,367.487,335.148,343.376,7235.99194278,0
+USEG.US,D,20110413,000000,345.73,356.904,338.084,349.84,4856.1320401406,0
+USEG.US,D,20110414,000000,348.667,366.305,345.73,362.777,5448.8135681326,0
+USEG.US,D,20110415,000000,356.313,361.604,352.195,360.432,3599.7283900478,0
+USEG.US,D,20110418,000000,356.313,357.486,343.967,349.258,3084.1766499451,0
+USEG.US,D,20110419,000000,347.494,349.84,344.549,345.73,1990.151500672,0
+USEG.US,D,20110420,000000,349.84,359.841,348.076,359.841,3547.9702429115,0
+USEG.US,D,20110421,000000,361.604,362.195,355.722,359.841,1443.1389260355,0
+USEG.US,D,20110425,000000,355.722,358.077,338.084,346.312,4130.5031146023,0
+USEG.US,D,20110426,000000,346.312,348.667,323.383,330.438,6116.5951527539,0
+USEG.US,D,20110427,000000,329.856,338.084,327.502,335.148,3275.9862540384,0
+USEG.US,D,20110428,000000,335.148,335.148,326.329,328.093,2587.9073568147,0
+USEG.US,D,20110429,000000,329.856,336.911,326.911,336.321,2052.0583041096,0
+USEG.US,D,20110502,000000,332.202,334.557,316.328,316.328,4667.3670329376,0
+USEG.US,D,20110503,000000,325.738,333.966,316.919,318.683,3119.6969469994,0
+USEG.US,D,20110504,000000,319.274,322.21,293.99,296.926,5048.956509864,0
+USEG.US,D,20110505,000000,294.571,301.045,280.46,282.816,4759.7198052788,0
+USEG.US,D,20110506,000000,288.107,291.635,277.525,278.116,4370.0114033115,0
+USEG.US,D,20110509,000000,287.516,292.226,277.525,286.344,3426.1863672967,0
+USEG.US,D,20110510,000000,286.344,286.344,271.642,277.525,3281.060582189,0
+USEG.US,D,20110511,000000,274.588,277.525,263.995,263.995,2882.2183895505,0
+USEG.US,D,20110512,000000,264.586,275.761,255.767,273.405,2426.5437216251,0
+USEG.US,D,20110513,000000,275.761,276.933,257.531,258.123,2700.5574417584,0
+USEG.US,D,20110516,000000,255.177,262.823,242.249,242.83,3551.0148398019,0
+USEG.US,D,20110517,000000,242.249,251.649,233.43,248.712,4998.2132283579,0
+USEG.US,D,20110518,000000,251.649,257.531,242.83,257.531,4638.9507952942,0
+USEG.US,D,20110519,000000,260.468,260.468,242.83,247.54,2337.2355461742,0
+USEG.US,D,20110520,000000,254.004,273.997,253.413,270.47,7213.6648989173,0
+USEG.US,D,20110523,000000,266.942,266.942,248.712,252.24,3010.0914589461,0
+USEG.US,D,20110524,000000,255.177,259.887,250.476,251.068,2878.15892703,0
+USEG.US,D,20110525,000000,251.068,261.059,250.476,259.887,2829.4453767841,0
+USEG.US,D,20110526,000000,259.887,273.997,258.704,273.997,3457.6472018305,0
+USEG.US,D,20110527,000000,275.761,286.935,275.169,281.052,4177.186933588,0
+USEG.US,D,20110531,000000,286.935,295.163,276.352,293.399,5875.0571327845,0
+USEG.US,D,20110601,000000,292.226,292.226,269.878,271.061,4000.6003139465,0
+USEG.US,D,20110602,000000,272.824,278.697,262.232,269.878,1783.1189121269,0
+USEG.US,D,20110603,000000,259.887,268.114,254.004,255.177,4079.7598330962,0
+USEG.US,D,20110606,000000,264.586,264.586,250.476,250.476,2439.7369748167,0
+USEG.US,D,20110607,000000,252.832,256.94,246.949,246.949,2043.9393790686,0
+USEG.US,D,20110608,000000,245.777,253.413,245.777,249.885,2218.4962674498,0
+USEG.US,D,20110609,000000,252.832,254.004,247.54,248.121,1954.6312036177,0
+USEG.US,D,20110610,000000,247.54,249.885,241.657,241.657,1378.1875257076,0
+USEG.US,D,20110613,000000,242.83,246.358,236.958,238.722,3828.0731568255,0
+USEG.US,D,20110614,000000,239.893,246.949,234.011,235.194,6050.6288867958,0
+USEG.US,D,20110615,000000,231.074,235.775,228.139,231.666,2917.7386866048,0
+USEG.US,D,20110616,000000,232.247,237.539,224.019,228.139,3087.2212468354,0
+USEG.US,D,20110617,000000,230.484,235.775,228.139,232.247,3981.3178669742,0
+USEG.US,D,20110620,000000,229.311,242.249,229.311,234.602,6887.8930316477,0
+USEG.US,D,20110621,000000,235.194,241.657,232.838,241.657,2987.7644150834,0
+USEG.US,D,20110622,000000,239.302,248.712,236.958,244.013,2171.8124484641,0
+USEG.US,D,20110623,000000,236.958,245.777,230.484,245.185,2499.614046994,0
+USEG.US,D,20110624,000000,240.485,250.476,238.13,246.358,6790.4659311558,0
+USEG.US,D,20110627,000000,244.594,248.712,241.066,247.54,2834.5197049347,0
+USEG.US,D,20110628,000000,248.712,255.177,245.777,255.177,3099.3996343969,0
+USEG.US,D,20110629,000000,255.177,256.359,248.121,248.712,2138.32188267,0
+USEG.US,D,20110630,000000,249.304,254.004,246.949,251.068,2206.3178798883,0
+USEG.US,D,20110701,000000,252.24,252.832,246.949,252.24,1578.1160548419,0
+USEG.US,D,20110705,000000,252.832,259.295,250.476,256.359,2777.6872296478,0
+USEG.US,D,20110706,000000,256.94,261.059,253.413,261.059,1064.5940459995,0
+USEG.US,D,20110707,000000,261.651,267.523,261.059,265.759,2130.2029576291,0
+USEG.US,D,20110708,000000,261.059,269.297,258.704,268.706,2835.5345705648,0
+USEG.US,D,20110711,000000,266.35,266.35,248.121,248.121,4196.4693805603,0
+USEG.US,D,20110712,000000,246.358,254.596,242.83,242.83,1736.4350931412,0
+USEG.US,D,20110713,000000,242.249,255.767,241.657,248.121,2773.6277671273,0
+USEG.US,D,20110714,000000,251.649,252.832,241.066,241.657,1485.7632825007,0
+USEG.US,D,20110715,000000,241.657,248.712,241.657,245.777,3689.0365654986,0
+USEG.US,D,20110718,000000,245.185,245.777,235.775,236.958,1884.6054751392,0
+USEG.US,D,20110719,000000,240.485,252.24,239.302,250.476,2844.6683612359,0
+USEG.US,D,20110720,000000,252.24,255.177,246.949,251.068,1613.6363518962,0
+USEG.US,D,20110721,000000,251.649,261.651,249.885,261.651,1937.3784879056,0
+USEG.US,D,20110722,000000,262.232,270.47,260.468,268.706,1946.5122785767,0
+USEG.US,D,20110725,000000,259.887,264.586,252.832,255.767,4904.8455903865,0
+USEG.US,D,20110726,000000,256.359,261.651,255.177,256.94,1564.9228016503,0
+USEG.US,D,20110727,000000,256.94,259.887,252.24,253.413,3042.56715911,0
+USEG.US,D,20110728,000000,253.413,256.359,249.885,255.767,1634.9485301288,0
+USEG.US,D,20110729,000000,252.832,255.177,248.712,248.712,2756.3750514152,0
+USEG.US,D,20110801,000000,255.177,255.767,249.885,253.413,1295.9834096676,0
+USEG.US,D,20110802,000000,254.004,267.523,251.068,251.068,4087.8787581371,0
+USEG.US,D,20110803,000000,252.24,253.413,237.539,249.885,3241.4808226142,0
+USEG.US,D,20110804,000000,242.83,245.777,216.373,216.964,5567.5528468571,0
+USEG.US,D,20110805,000000,219.901,220.492,199.908,208.145,3839.2366787569,0
+USEG.US,D,20110808,000000,176.979,196.381,175.806,175.806,3792.5528597712,0
+USEG.US,D,20110809,000000,172.279,181.68,154.05,171.097,7903.7735274012,0
+USEG.US,D,20110810,000000,165.806,172.279,164.633,166.396,4687.6643455401,0
+USEG.US,D,20110811,000000,165.224,185.798,160.514,183.443,4829.7455337574,0
+USEG.US,D,20110812,000000,185.207,186.981,178.743,182.861,3391.6809358725,0
+USEG.US,D,20110815,000000,184.625,186.981,179.334,185.798,2788.8507515792,0
+USEG.US,D,20110816,000000,179.916,181.098,166.987,169.924,3771.2406815386,0
+USEG.US,D,20110817,000000,173.452,176.388,166.987,168.751,2006.389350754,0
+USEG.US,D,20110818,000000,162.869,163.46,151.695,154.05,4427.8587442285,0
+USEG.US,D,20110819,000000,150.522,161.696,149.35,157.578,4117.3098614107,0
+USEG.US,D,20110822,000000,161.105,161.696,148.168,152.286,2040.8947821782,0
+USEG.US,D,20110823,000000,152.877,161.696,151.113,161.696,2856.8467487974,0
+USEG.US,D,20110824,000000,161.105,164.042,152.877,154.641,2904.5454334132,0
+USEG.US,D,20110825,000000,157.578,158.168,140.521,142.284,4919.0537092082,0
+USEG.US,D,20110826,000000,142.876,149.35,137.585,145.231,9457.5328071202,0
+USEG.US,D,20110829,000000,147.586,162.278,147.586,161.696,3305.417357312,0
+USEG.US,D,20110830,000000,162.278,166.396,157.578,165.224,2533.1046127881,0
+USEG.US,D,20110831,000000,166.396,171.688,164.633,165.806,2139.3367483002,0
+USEG.US,D,20110901,000000,166.987,169.924,164.633,164.633,2864.9656738384,0
+USEG.US,D,20110902,000000,159.932,161.696,151.113,152.286,1758.7621370039,0
+USEG.US,D,20110906,000000,142.284,148.168,141.113,146.995,2859.8913456878,0
+USEG.US,D,20110907,000000,152.286,154.641,149.932,151.113,2865.9805394685,0
+USEG.US,D,20110908,000000,149.35,157.578,149.35,153.459,3141.009125232,0
+USEG.US,D,20110909,000000,151.113,159.341,144.048,146.404,4739.4224926764,0
+USEG.US,D,20110912,000000,145.231,152.877,139.349,144.64,4579.0737231169,0
+USEG.US,D,20110913,000000,147.586,152.877,145.231,152.286,2216.4665361896,0
+USEG.US,D,20110914,000000,154.05,163.46,148.759,163.46,2785.8061546888,0
+USEG.US,D,20110915,000000,164.633,164.633,159.341,161.696,1206.6752342167,0
+USEG.US,D,20110916,000000,162.869,162.869,158.75,158.75,2143.3962108207,0
+USEG.US,D,20110919,000000,158.168,159.341,151.113,157.578,1958.6906661382,0
+USEG.US,D,20110920,000000,158.168,159.932,153.459,153.459,1438.0645978849,0
+USEG.US,D,20110921,000000,154.05,156.987,144.048,145.231,1839.9513874138,0
+USEG.US,D,20110922,000000,136.993,139.94,129.938,131.121,2446.8410342276,0
+USEG.US,D,20110923,000000,129.357,132.885,120.538,129.357,1595.368770554,0
+USEG.US,D,20110926,000000,131.702,136.412,124.066,136.412,1793.2675684281,0
+USEG.US,D,20110927,000000,143.467,150.522,139.94,142.876,2054.0880353698,0
+USEG.US,D,20110928,000000,139.94,143.467,132.294,132.885,1416.7524196523,0
+USEG.US,D,20110929,000000,139.94,141.113,134.057,141.113,1801.3864934691,0
+USEG.US,D,20110930,000000,138.176,140.521,134.057,135.821,1402.5443008306,0
+USEG.US,D,20111003,000000,134.057,134.648,120.538,120.538,2629.5168476498,0
+USEG.US,D,20111004,000000,117.592,131.702,109.955,129.938,3466.7809925016,0
+USEG.US,D,20111005,000000,127.593,137.585,127.593,135.821,1842.9959843041,0
+USEG.US,D,20111006,000000,138.176,142.876,135.229,142.876,2220.52599871,0
+USEG.US,D,20111007,000000,144.048,144.048,135.821,136.412,1394.4253757896,0
+USEG.US,D,20111010,000000,139.349,153.459,136.412,153.459,3366.3092951194,0
+USEG.US,D,20111011,000000,151.695,152.286,144.64,147.586,1336.5780348725,0
+USEG.US,D,20111012,000000,147.586,149.932,145.231,149.35,1568.9822641708,0
+USEG.US,D,20111013,000000,148.759,152.286,144.048,151.113,1122.4413869165,0
+USEG.US,D,20111014,000000,152.286,163.46,148.168,158.75,4217.7815587929,0
+USEG.US,D,20111017,000000,164.042,172.279,159.932,164.633,6987.3498633998,0
+USEG.US,D,20111018,000000,166.987,166.987,156.405,164.633,2365.6517838177,0
+USEG.US,D,20111019,000000,162.278,164.042,150.522,151.113,2095.6975262049,0
+USEG.US,D,20111020,000000,149.932,151.695,145.822,149.35,1577.1011892118,0
+USEG.US,D,20111021,000000,154.05,156.987,148.168,155.223,2271.2692802162,0
+USEG.US,D,20111024,000000,152.286,164.633,152.286,162.869,2611.2492663076,0
+USEG.US,D,20111025,000000,162.278,174.043,156.987,164.042,6118.6248840141,0
+USEG.US,D,20111026,000000,165.806,168.16,155.223,162.869,2275.3287427367,0
+USEG.US,D,20111027,000000,168.16,186.389,166.396,182.271,7037.0782792758,0
+USEG.US,D,20111028,000000,178.743,192.853,172.861,189.326,3535.79185535,0
+USEG.US,D,20111031,000000,189.917,189.917,182.271,184.034,2295.6260553392,0
+USEG.US,D,20111101,000000,178.743,178.743,167.569,169.924,2034.8055883975,0
+USEG.US,D,20111102,000000,175.806,183.443,171.097,182.271,1660.3201708819,0
+USEG.US,D,20111103,000000,184.625,188.745,182.861,186.389,2175.8719109846,0
+USEG.US,D,20111104,000000,184.034,184.034,176.979,181.098,1932.304159755,0
+USEG.US,D,20111107,000000,182.271,182.271,169.924,174.624,3291.2092384903,0
+USEG.US,D,20111108,000000,178.152,201.672,176.388,199.908,5755.3029884299,0
+USEG.US,D,20111109,000000,197.563,197.563,179.334,182.271,4811.4779524151,0
+USEG.US,D,20111110,000000,184.034,187.562,176.979,179.334,2500.6289126241,0
+USEG.US,D,20111111,000000,181.098,186.981,177.57,184.034,3227.2727037925,0
+USEG.US,D,20111114,000000,182.271,184.034,176.979,177.57,1946.5122785767,0
+USEG.US,D,20111115,000000,182.861,186.981,176.388,182.271,4532.3899041312,0
+USEG.US,D,20111116,000000,177.57,185.798,176.388,176.979,3308.4619542024,0
+USEG.US,D,20111117,000000,177.57,179.334,165.806,167.569,2983.7049525629,0
+USEG.US,D,20111118,000000,167.569,175.215,165.806,167.569,2273.2990114765,0
+USEG.US,D,20111121,000000,164.042,166.396,154.641,157.578,2056.1177666301,0
+USEG.US,D,20111122,000000,159.932,159.932,154.05,156.987,1095.0400149032,0
+USEG.US,D,20111123,000000,156.405,156.405,146.995,146.995,2383.9193651599,0
+USEG.US,D,20111125,000000,145.822,151.695,144.048,144.048,787.53572897577,0
+USEG.US,D,20111128,000000,151.695,162.278,148.168,158.75,3945.7975699199,0
+USEG.US,D,20111129,000000,159.932,163.46,155.223,155.814,2648.7992946221,0
+USEG.US,D,20111130,000000,162.869,162.869,157.578,159.341,4732.3184332655,0
+USEG.US,D,20111201,000000,158.168,159.341,152.877,155.814,2451.9153623782,0
+USEG.US,D,20111202,000000,158.168,162.278,156.405,159.341,2089.6083324241,0
+USEG.US,D,20111205,000000,161.696,176.388,161.696,169.924,3513.4648114873,0
+USEG.US,D,20111206,000000,169.924,172.279,165.806,170.515,1985.0771725214,0
+USEG.US,D,20111207,000000,168.751,172.279,168.16,170.515,1151.8724901901,0
+USEG.US,D,20111208,000000,168.16,171.097,156.405,156.405,2225.6003268607,0
+USEG.US,D,20111209,000000,158.75,171.688,156.405,166.396,2119.0394356977,0
+USEG.US,D,20111212,000000,161.696,164.042,156.405,158.75,2937.0211335772,0
+USEG.US,D,20111213,000000,161.105,164.042,156.405,156.987,2714.7655605802,0
+USEG.US,D,20111214,000000,153.459,154.641,142.284,150.522,2896.4265083722,0
+USEG.US,D,20111215,000000,155.814,155.814,146.995,149.35,2247.9273707234,0
+USEG.US,D,20111216,000000,154.05,164.633,151.695,161.105,4299.9856748329,0
+USEG.US,D,20111219,000000,161.696,162.869,154.05,154.641,2640.6803695811,0
+USEG.US,D,20111220,000000,159.932,169.924,158.75,168.751,2830.4602424142,0
+USEG.US,D,20111221,000000,179.334,186.981,168.16,184.034,7358.7906840249,0
+USEG.US,D,20111222,000000,185.207,192.272,183.443,191.089,2972.5414306315,0
+USEG.US,D,20111223,000000,191.68,192.272,181.098,188.153,2547.3127316098,0
+USEG.US,D,20111227,000000,185.207,194.036,181.68,191.089,5150.4430728764,0
+USEG.US,D,20111228,000000,185.798,189.917,184.625,186.389,2309.8341741609,0
+USEG.US,D,20111229,000000,186.981,186.981,176.388,179.334,3653.5162684443,0
+USEG.US,D,20111230,000000,178.152,178.152,169.924,171.097,6177.4870905613,0
+USEG.US,D,20120103,000000,178.152,188.153,176.979,186.981,2416.3950653239,0
+USEG.US,D,20120104,000000,176.388,178.743,161.696,171.097,6673.7563836916,0
+USEG.US,D,20120105,000000,169.924,174.043,168.16,171.097,3054.7455466715,0
+USEG.US,D,20120106,000000,171.097,174.043,168.16,169.924,2476.2721375011,0
+USEG.US,D,20120109,000000,170.515,172.861,169.924,170.515,2560.5059848014,0
+USEG.US,D,20120110,000000,171.688,185.207,170.515,181.68,5289.4796642033,0
+USEG.US,D,20120111,000000,178.743,181.098,176.979,180.507,2206.3178798883,0
+USEG.US,D,20120112,000000,179.916,182.271,177.57,182.271,2126.1434951086,0
+USEG.US,D,20120113,000000,180.507,181.098,179.334,179.334,1394.4253757896,0
+USEG.US,D,20120117,000000,181.68,187.562,179.334,181.68,2748.2561263742,0
+USEG.US,D,20120118,000000,181.68,189.917,181.098,189.917,1973.9136505901,0
+USEG.US,D,20120119,000000,190.508,191.68,186.981,191.089,2723.8993512513,0
+USEG.US,D,20120120,000000,188.745,191.68,185.207,191.68,2327.086889873,0
+USEG.US,D,20120123,000000,191.089,198.145,189.917,196.972,2540.2086721989,0
+USEG.US,D,20120124,000000,194.617,196.972,189.326,196.381,1504.0308638429,0
+USEG.US,D,20120125,000000,195.208,202.263,192.272,202.263,2475.257271871,0
+USEG.US,D,20120126,000000,202.854,205.791,194.617,199.326,3808.7907098532,0
+USEG.US,D,20120127,000000,195.799,200.499,195.799,199.908,894.09662013873,0
+USEG.US,D,20120130,000000,195.208,199.326,194.617,197.563,1169.1252059022,0
+USEG.US,D,20120131,000000,198.145,201.672,195.208,199.908,1992.1812319323,0
+USEG.US,D,20120201,000000,201.672,204.027,201.672,204.027,2460.0342874192,0
+USEG.US,D,20120202,000000,202.263,208.727,202.263,208.145,2248.9422363535,0
+USEG.US,D,20120203,000000,210.491,214.019,206.382,211.673,2894.396777112,0
+USEG.US,D,20120206,000000,210.491,216.373,209.909,215.782,1491.8524762814,0
+USEG.US,D,20120207,000000,214.019,215.782,210.491,215.2,1928.2446972345,0
+USEG.US,D,20120208,000000,213.437,216.373,211.673,215.2,1428.9308072138,0
+USEG.US,D,20120209,000000,215.2,224.019,212.846,221.665,3275.9862540384,0
+USEG.US,D,20120210,000000,217.546,219.901,199.908,205.791,3713.3933406216,0
+USEG.US,D,20120213,000000,211.673,214.61,209.318,213.437,1755.7175401135,0
+USEG.US,D,20120214,000000,212.255,212.255,200.499,205.2,3331.8038636952,0
+USEG.US,D,20120215,000000,207.554,208.727,199.908,202.263,1725.2715712098,0
+USEG.US,D,20120216,000000,201.672,209.909,201.09,209.909,1759.777002634,0
+USEG.US,D,20120217,000000,211.082,218.137,209.909,218.137,2982.6900869327,0
+USEG.US,D,20120221,000000,222.256,223.428,218.137,221.665,3004.0022651653,0
+USEG.US,D,20120222,000000,222.838,222.838,214.61,216.373,2349.4139337357,0
+USEG.US,D,20120223,000000,218.137,219.901,214.61,219.901,1453.2875823367,0
+USEG.US,D,20120224,000000,219.901,222.256,215.782,216.964,1408.6334946113,0
+USEG.US,D,20120227,000000,215.2,219.31,214.019,216.373,1700.9147960869,0
+USEG.US,D,20120228,000000,216.373,217.546,209.909,212.846,1516.2092514044,0
+USEG.US,D,20120229,000000,212.846,214.61,184.625,193.444,4587.1926481579,0
+USEG.US,D,20120301,000000,194.617,203.436,194.036,201.672,2521.9410908567,0
+USEG.US,D,20120302,000000,202.263,202.263,191.68,192.853,2639.665503951,0
+USEG.US,D,20120305,000000,191.089,194.036,188.745,192.272,1892.7244001802,0
+USEG.US,D,20120306,000000,190.508,192.853,181.68,182.861,2785.8061546888,0
+USEG.US,D,20120307,000000,182.861,188.745,178.743,184.625,1078.8021648212,0
+USEG.US,D,20120308,000000,188.745,193.444,184.034,192.853,2796.9696766201,0
+USEG.US,D,20120309,000000,192.853,202.263,191.68,196.381,2961.3779087001,0
+USEG.US,D,20120312,000000,198.145,198.145,189.326,191.089,2339.2652774345,0
+USEG.US,D,20120313,000000,194.036,194.036,185.798,194.036,4507.0182633781,0
+USEG.US,D,20120314,000000,192.272,194.036,188.153,191.089,1853.1446406054,0
+USEG.US,D,20120315,000000,191.089,192.853,185.207,189.326,2295.6260553392,0
+USEG.US,D,20120316,000000,190.508,190.508,179.916,182.271,5377.772974024,0
+USEG.US,D,20120319,000000,181.68,191.68,180.507,188.745,2315.9233679416,0
+USEG.US,D,20120320,000000,185.798,187.562,178.743,180.507,1555.7890109792,0
+USEG.US,D,20120321,000000,180.507,181.098,167.569,168.16,3426.1863672967,0
+USEG.US,D,20120322,000000,167.569,169.333,161.696,167.569,3172.4699597658,0
+USEG.US,D,20120323,000000,168.16,179.334,168.16,177.57,2164.7083890533,0
+USEG.US,D,20120326,000000,179.334,184.625,178.152,184.034,1794.2824340582,0
+USEG.US,D,20120327,000000,185.207,185.207,179.334,179.916,1637.9931270192,0
+USEG.US,D,20120328,000000,186.389,196.381,184.625,188.153,4211.6923650122,0
+USEG.US,D,20120329,000000,188.153,191.68,182.271,185.798,2395.0828870913,0
+USEG.US,D,20120330,000000,186.389,189.326,185.207,185.798,1139.6941026286,0
+USEG.US,D,20120402,000000,185.798,185.798,182.271,184.625,1693.810736676,0
+USEG.US,D,20120403,000000,185.207,185.207,174.043,176.388,1557.8187422395,0
+USEG.US,D,20120404,000000,173.452,174.624,168.751,172.861,1649.1566489506,0
+USEG.US,D,20120405,000000,171.097,174.043,168.751,168.751,1045.3115990271,0
+USEG.US,D,20120409,000000,165.806,165.806,158.75,158.75,2236.763848792,0
+USEG.US,D,20120410,000000,158.168,159.932,147.586,151.113,3375.4430857905,0
+USEG.US,D,20120411,000000,154.641,161.696,153.459,159.341,1731.3607649906,0
+USEG.US,D,20120412,000000,158.75,165.806,158.75,165.224,1293.9536784074,0
+USEG.US,D,20120413,000000,163.46,163.46,155.814,156.987,1362.9645412558,0
+USEG.US,D,20120416,000000,156.987,161.696,155.223,156.987,1267.5671720242,0
+USEG.US,D,20120417,000000,159.341,162.869,159.341,161.696,958.03315483651,0
+USEG.US,D,20120418,000000,159.932,161.696,152.877,153.459,1132.5900432177,0
+USEG.US,D,20120419,000000,152.877,159.932,151.113,154.05,1776.014852716,0
+USEG.US,D,20120420,000000,158.75,159.932,154.641,155.223,1215.8090248879,0
+USEG.US,D,20120423,000000,151.695,154.05,151.113,152.877,1175.2143996829,0
+USEG.US,D,20120424,000000,152.877,155.223,151.695,154.641,713.45053797677,0
+USEG.US,D,20120425,000000,156.987,162.278,156.405,161.696,1779.0594496064,0
+USEG.US,D,20120426,000000,160.514,164.042,159.341,162.869,976.30073617873,0
+USEG.US,D,20120427,000000,164.042,164.042,159.932,164.042,1362.9645412558,0
+USEG.US,D,20120430,000000,161.696,163.46,153.459,154.05,1508.0903263634,0
+USEG.US,D,20120501,000000,154.05,162.869,154.05,156.987,2567.6100442123,0
+USEG.US,D,20120502,000000,156.405,158.168,151.695,155.814,2264.1652208054,0
+USEG.US,D,20120503,000000,155.814,157.578,152.286,152.877,3252.6443445456,0
+USEG.US,D,20120504,000000,150.522,152.877,146.995,146.995,1106.2035368345,0
+USEG.US,D,20120507,000000,144.048,152.286,139.94,147.586,2208.3476111486,0
+USEG.US,D,20120508,000000,146.995,151.695,141.113,145.822,1506.0605951032,0
+USEG.US,D,20120509,000000,142.284,149.932,142.284,142.284,1860.2487000162,0
+USEG.US,D,20120510,000000,144.048,149.932,144.048,147.586,1347.7415568039,0
+USEG.US,D,20120511,000000,146.995,148.759,138.176,140.521,1640.0228582794,0
+USEG.US,D,20120514,000000,137.585,145.822,137.585,141.704,1901.8581908513,0
+USEG.US,D,20120515,000000,141.704,144.048,138.176,138.757,1672.4985584434,0
+USEG.US,D,20120516,000000,139.349,144.64,138.176,138.176,1480.6889543501,0
+USEG.US,D,20120517,000000,139.349,142.876,138.176,138.176,1823.7135373318,0
+USEG.US,D,20120518,000000,138.176,138.176,134.648,135.229,2708.6763667994,0
+USEG.US,D,20120521,000000,135.229,144.048,135.229,143.467,1695.8404679362,0
+USEG.US,D,20120522,000000,143.467,151.695,142.284,144.048,2915.7089553446,0
+USEG.US,D,20120523,000000,141.704,142.876,136.993,142.876,1238.1360687506,0
+USEG.US,D,20120524,000000,142.876,143.467,138.757,140.521,825.08575729034,0
+USEG.US,D,20120525,000000,140.521,143.467,139.349,142.284,1101.1292086839,0
+USEG.US,D,20120529,000000,142.284,146.995,142.284,144.64,2459.019421789,0
+USEG.US,D,20120530,000000,140.521,143.467,138.176,139.94,1023.9994207945,0
+USEG.US,D,20120531,000000,139.94,139.94,131.121,132.294,2897.4413740024,0
+USEG.US,D,20120601,000000,128.174,134.648,128.174,130.53,2061.1920947807,0
+USEG.US,D,20120604,000000,132.885,134.648,123.475,130.53,2840.6088987155,0
+USEG.US,D,20120605,000000,131.121,134.057,131.121,131.702,1254.3739188325,0
+USEG.US,D,20120606,000000,132.885,139.349,132.294,138.757,1661.335036512,0
+USEG.US,D,20120607,000000,141.113,143.467,135.229,135.821,1561.8782047599,0
+USEG.US,D,20120608,000000,134.648,135.821,130.53,133.466,1338.6077661328,0
+USEG.US,D,20120611,000000,134.648,137.585,129.357,129.938,1577.1011892118,0
+USEG.US,D,20120612,000000,130.53,133.466,129.357,133.466,1226.9725468192,0
+USEG.US,D,20120613,000000,132.294,132.885,124.647,126.41,1787.1783746473,0
+USEG.US,D,20120614,000000,127.002,128.174,120.538,126.41,3079.1023217945,0
+USEG.US,D,20120615,000000,125.239,130.53,122.883,129.357,2757.3899170453,0
+USEG.US,D,20120618,000000,126.41,130.53,124.066,126.41,1709.0337211278,0
+USEG.US,D,20120619,000000,127.002,145.231,125.239,144.048,6819.8970344294,0
+USEG.US,D,20120620,000000,142.876,152.286,142.876,144.64,3646.4122090335,0
+USEG.US,D,20120621,000000,146.404,146.404,131.121,131.121,4016.8381640285,0
+USEG.US,D,20120622,000000,136.993,144.64,135.229,141.113,58911.934963035,0
+USEG.US,D,20120625,000000,138.176,142.876,134.648,134.648,1774.9999870859,0
+USEG.US,D,20120626,000000,134.648,136.993,129.357,129.938,2263.1503551752,0
+USEG.US,D,20120627,000000,130.53,136.993,129.357,134.057,1547.6700859382,0
+USEG.US,D,20120628,000000,133.466,136.412,129.357,134.057,1029.0737489451,0
+USEG.US,D,20120629,000000,136.993,141.113,133.466,138.757,1534.4768327466,0
+USEG.US,D,20120702,000000,138.176,141.113,135.229,140.521,1072.7129710405,0
+USEG.US,D,20120703,000000,138.757,146.404,138.757,144.64,1073.7278366706,0
+USEG.US,D,20120705,000000,143.467,148.168,143.467,146.404,1631.9039332385,0
+USEG.US,D,20120706,000000,143.467,143.467,137.585,139.349,1461.4065073777,0
+USEG.US,D,20120709,000000,138.176,142.876,138.176,139.349,588.62206547158,0
+USEG.US,D,20120710,000000,139.94,140.521,132.885,135.821,1454.3024479669,0
+USEG.US,D,20120711,000000,136.412,139.349,135.229,136.412,443.49628036394,0
+USEG.US,D,20120712,000000,134.648,142.284,134.648,139.349,2139.3367483002,0
+USEG.US,D,20120713,000000,140.521,143.467,140.521,143.467,947.88449853528,0
+USEG.US,D,20120716,000000,141.704,143.467,139.94,142.876,635.30588445726,0
+USEG.US,D,20120717,000000,142.284,142.284,138.176,138.757,649.51400327899,0
+USEG.US,D,20120718,000000,136.993,140.521,136.412,138.757,548.02744026665,0
+USEG.US,D,20120719,000000,140.521,142.284,138.176,141.113,829.14521981084,0
+USEG.US,D,20120720,000000,139.94,139.94,135.229,138.757,1607.5471581155,0
+USEG.US,D,20120723,000000,136.412,138.176,132.294,134.648,1141.7238338888,0
+USEG.US,D,20120724,000000,132.885,134.648,127.593,128.766,4073.6706393154,0
+USEG.US,D,20120725,000000,130.53,132.885,129.357,132.885,1062.5643147392,0
+USEG.US,D,20120726,000000,135.229,138.176,132.885,136.993,1171.1549371624,0
+USEG.US,D,20120727,000000,138.176,139.349,132.294,139.349,964.12234861725,0
+USEG.US,D,20120730,000000,137.585,139.349,133.466,138.176,1515.1943857743,0
+USEG.US,D,20120731,000000,136.412,139.231,135.229,135.821,414.06517709036,0
+USEG.US,D,20120801,000000,135.229,137.585,135.229,135.821,319.68267348888,0
+USEG.US,D,20120802,000000,134.648,135.229,130.53,132.885,1729.3310337303,0
+USEG.US,D,20120803,000000,134.057,136.412,132.352,135.229,793.62492275652,0
+USEG.US,D,20120806,000000,136.412,136.412,134.057,134.648,404.93138641925,0
+USEG.US,D,20120807,000000,135.821,136.412,132.885,136.412,716.49513486714,0
+USEG.US,D,20120808,000000,135.821,137.585,135.821,135.821,659.66265958022,0
+USEG.US,D,20120809,000000,136.993,140.521,136.412,138.757,978.33046743898,0
+USEG.US,D,20120810,000000,135.821,137.585,132.294,136.412,656.61806268985,0
+USEG.US,D,20120813,000000,135.821,136.402,128.174,131.121,1617.6958144167,0
+USEG.US,D,20120814,000000,132.885,132.885,125.829,125.829,1328.4591098316,0
+USEG.US,D,20120815,000000,125.239,128.174,125.239,127.593,908.30473896046,0
+USEG.US,D,20120816,000000,128.766,131.702,127.593,128.174,1568.9822641708,0
+USEG.US,D,20120817,000000,127.593,128.756,126.41,127.593,1031.1034802054,0
+USEG.US,D,20120820,000000,126.41,129.938,126.41,129.357,828.13035418071,0
+USEG.US,D,20120821,000000,128.766,129.357,126.41,127.002,956.00342357626,0
+USEG.US,D,20120822,000000,126.41,128.174,124.066,125.239,807.83304157824,0
+USEG.US,D,20120823,000000,126.41,127.002,121.711,125.829,2403.2018121323,0
+USEG.US,D,20120824,000000,125.829,129.357,122.302,129.357,1496.926804432,0
+USEG.US,D,20120827,000000,129.357,131.111,128.766,129.357,1086.9210898622,0
+USEG.US,D,20120828,000000,130.53,132.116,128.766,131.121,976.30073617873,0
+USEG.US,D,20120829,000000,131.121,131.702,126.125,129.938,1052.415658438,0
+USEG.US,D,20120830,000000,128.174,129.357,126.41,128.766,243.56775122962,0
+USEG.US,D,20120831,000000,129.357,129.357,127.012,128.174,392.75299885776,0
+USEG.US,D,20120904,000000,127.593,129.357,124.647,126.41,557.16123093776,0
+USEG.US,D,20120905,000000,125.239,128.174,124.647,125.829,1311.2063941195,0
+USEG.US,D,20120906,000000,127.002,134.057,127.002,131.702,1389.351047639,0
+USEG.US,D,20120907,000000,129.938,130.53,128.234,129.357,1169.1252059022,0
+USEG.US,D,20120910,000000,128.174,131.653,125.829,126.41,831.17495107108,0
+USEG.US,D,20120911,000000,127.002,131.702,125.829,129.357,1256.4036500928,0
+USEG.US,D,20120912,000000,128.766,129.613,126.41,129.357,1014.8656301234,0
+USEG.US,D,20120913,000000,120.538,134.057,119.355,134.057,1839.9513874138,0
+USEG.US,D,20120914,000000,135.821,140.521,134.057,139.349,1978.9879787407,0
+USEG.US,D,20120917,000000,138.176,138.757,132.885,134.057,1217.8387561481,0
+USEG.US,D,20120918,000000,131.702,139.349,129.938,135.229,2576.7438348834,0
+USEG.US,D,20120919,000000,135.821,136.993,129.357,129.357,2003.3447538636,0
+USEG.US,D,20120920,000000,128.174,131.702,127.002,129.938,756.07489444195,0
+USEG.US,D,20120921,000000,128.174,131.702,126.41,128.766,1560.8633391298,0
+USEG.US,D,20120924,000000,126.41,128.766,125.829,127.593,847.41280115306,0
+USEG.US,D,20120925,000000,128.174,128.766,124.647,125.829,1549.6998171985,0
+USEG.US,D,20120926,000000,125.829,127.593,123.475,124.647,969.19667676787,0
+USEG.US,D,20120927,000000,126.41,128.766,125.239,125.829,2328.1017555031,0
+USEG.US,D,20120928,000000,124.647,127.002,124.647,126.41,802.75871342763,0
+USEG.US,D,20121001,000000,128.766,129.357,126.41,127.002,1972.8987849599,0
+USEG.US,D,20121002,000000,128.766,129.357,126.41,128.174,987.46425811009,0
+USEG.US,D,20121003,000000,128.174,128.174,125.829,125.829,988.47912374021,0
+USEG.US,D,20121004,000000,125.829,127.002,123.475,124.647,1022.9845551644,0
+USEG.US,D,20121005,000000,124.647,127.002,124.066,125.829,567.30988723899,0
+USEG.US,D,20121008,000000,124.066,125.829,123.475,123.475,637.33561571751,0
+USEG.US,D,20121009,000000,124.066,126.322,123.603,124.066,687.06403159356,0
+USEG.US,D,20121010,000000,123.475,126.41,121.119,122.302,905.26014207009,0
+USEG.US,D,20121011,000000,122.883,124.066,121.119,122.302,809.86277283849,0
+USEG.US,D,20121012,000000,124.066,124.066,121.711,122.302,321.71240474912,0
+USEG.US,D,20121015,000000,121.711,123.475,121.119,121.119,560.20582782813,0
+USEG.US,D,20121016,000000,121.119,123.475,119.947,119.947,1009.7913019728,0
+USEG.US,D,20121017,000000,118.774,122.302,118.774,119.355,1048.3561959175,0
+USEG.US,D,20121018,000000,118.774,121.119,118.774,119.947,656.61806268985,0
+USEG.US,D,20121019,000000,118.774,120.538,118.183,118.183,1194.4968466553,0
+USEG.US,D,20121022,000000,118.774,118.774,110.536,111.719,3433.2904267075,0
+USEG.US,D,20121023,000000,108.192,112.3,107.009,108.773,2001.3150226034,0
+USEG.US,D,20121024,000000,111.128,117.011,107.601,111.128,2623.427653869,0
+USEG.US,D,20121025,000000,114.064,114.064,103.481,105.837,2433.647781036,0
+USEG.US,D,20121026,000000,104.477,110.536,104.477,109.955,1156.9468183407,0
+USEG.US,D,20121031,000000,106.428,110.536,106.428,107.601,1080.8318960814,0
+USEG.US,D,20121101,000000,106.428,110.536,106.428,107.601,916.42366400145,0
+USEG.US,D,20121102,000000,108.192,108.192,104.664,106.428,759.11949133232,0
+USEG.US,D,20121105,000000,105.837,107.009,105.245,105.245,377.53001440591,0
+USEG.US,D,20121106,000000,105.245,108.192,105.245,108.192,639.36534697776,0
+USEG.US,D,20121107,000000,105.837,107.009,99.9544,101.127,1263.5077095037,0
+USEG.US,D,20121108,000000,99.9544,101.717,98.1903,98.7815,988.47912374021,0
+USEG.US,D,20121109,000000,97.0158,108.773,95.252,97.6041,2883.2332551806,0
+USEG.US,D,20121112,000000,102.309,102.89,95.8393,98.7815,658.6477939501,0
+USEG.US,D,20121113,000000,95.252,99.9544,94.0755,94.0755,1405.5888977209,0
+USEG.US,D,20121114,000000,94.0755,96.4275,88.7841,92.3117,2306.7895772705,0
+USEG.US,D,20121115,000000,91.1362,93.4883,91.1362,91.7235,696.19782226467,0
+USEG.US,D,20121116,000000,91.7235,93.4883,89.9597,92.8999,923.52772341231,0
+USEG.US,D,20121119,000000,92.8999,94.0755,91.1362,93.4883,855.53172619404,0
+USEG.US,D,20121120,000000,92.3117,94.0755,91.1362,94.0755,897.1412170291,0
+USEG.US,D,20121121,000000,92.8999,97.6041,92.3117,97.6041,1174.1995340528,0
+USEG.US,D,20121123,000000,95.252,97.6041,94.6637,97.6041,437.40708658319,0
+USEG.US,D,20121126,000000,96.4275,97.6041,94.6637,95.252,438.42195221332,0
+USEG.US,D,20121127,000000,96.4275,97.0158,91.7235,92.3117,2073.3704823421,0
+USEG.US,D,20121128,000000,91.7235,94.6637,89.9597,91.7235,1679.6026178543,0
+USEG.US,D,20121129,000000,92.3117,95.252,88.7841,94.6637,1871.4122219476,0
+USEG.US,D,20121130,000000,95.252,95.252,91.1362,91.7235,1258.433381353,0
+USEG.US,D,20121203,000000,91.7235,97.6041,91.7235,96.4275,1385.2915851185,0
+USEG.US,D,20121204,000000,95.252,97.6041,92.8999,97.0158,817.98169787948,0
+USEG.US,D,20121205,000000,96.4275,104.073,94.6637,103.481,1728.3161681002,0
+USEG.US,D,20121206,000000,103.481,106.418,98.1903,100.546,1866.337893797,0
+USEG.US,D,20121207,000000,102.309,105.245,100.546,104.664,1178.2589965733,0
+USEG.US,D,20121210,000000,100.546,104.073,100.546,103.186,4393.3533128043,0
+USEG.US,D,20121211,000000,103.481,103.481,101.127,101.127,592.68152799208,0
+USEG.US,D,20121212,000000,101.127,103.481,99.3631,100.546,474.95711489776,0
+USEG.US,D,20121213,000000,99.9544,102.309,94.0755,97.0158,1689.7512741555,0
+USEG.US,D,20121214,000000,95.8393,99.3631,94.0755,96.4275,541.93824648591,0
+USEG.US,D,20121217,000000,94.0755,96.4275,92.3117,94.6637,1030.0886145753,0
+USEG.US,D,20121218,000000,93.4883,98.7815,93.4883,98.1903,622.11263126566,0
+USEG.US,D,20121219,000000,97.6041,98.2297,95.252,95.252,685.03430033331,0
+USEG.US,D,20121220,000000,94.6637,97.6041,91.1362,92.3117,1363.9794068859,0
+USEG.US,D,20121221,000000,91.1362,95.252,91.1362,92.8999,813.92223535898,0
+USEG.US,D,20121224,000000,92.3117,94.0755,92.3117,93.4883,503.37335254122,0
+USEG.US,D,20121226,000000,92.8999,95.252,89.0778,89.3724,1325.4145129412,0
+USEG.US,D,20121227,000000,88.7841,91.7235,88.1959,90.5479,1595.368770554,0
+USEG.US,D,20121228,000000,90.5479,92.3059,88.1959,89.3724,1840.9662530439,0
+USEG.US,D,20121231,000000,88.1959,91.1362,87.0204,88.1959,1914.0365784128,0
+USEG.US,D,20130102,000000,89.9597,94.0657,89.9597,92.3117,727.65865679849,0
+USEG.US,D,20130103,000000,91.1362,94.6637,91.1362,92.3117,430.30302717233,0
+USEG.US,D,20130104,000000,91.1362,99.0772,91.1303,97.6041,2223.5705956004,0
+USEG.US,D,20130107,000000,95.252,99.3631,94.0755,97.0158,1516.2092514044,0
+USEG.US,D,20130108,000000,94.6637,97.0158,94.6637,97.0158,478.00171178813,0
+USEG.US,D,20130109,000000,96.4275,97.6041,93.7818,96.4275,1063.5791803693,0
+USEG.US,D,20130110,000000,97.0158,97.0158,91.7235,94.6637,514.53687447257,0
+USEG.US,D,20130111,000000,94.0755,95.252,92.8999,94.6637,381.58947692641,0
+USEG.US,D,20130114,000000,94.0755,94.6637,92.3117,94.6637,252.70154190073,0
+USEG.US,D,20130115,000000,92.8999,95.8393,91.7235,95.252,362.30702995406,0
+USEG.US,D,20130116,000000,94.0755,97.0158,93.4883,94.6637,1298.0131409279,0
+USEG.US,D,20130117,000000,94.0755,97.6041,94.0755,96.4177,3527.672930309,0
+USEG.US,D,20130118,000000,97.0158,108.192,97.0158,105.245,17449.599644342,0
+USEG.US,D,20130122,000000,107.009,131.121,106.428,128.559,19641.709405409,0
+USEG.US,D,20130123,000000,131.702,138.176,121.711,134.057,17189.794043031,0
+USEG.US,D,20130124,000000,134.057,138.757,129.938,136.412,9106.3892990975,0
+USEG.US,D,20130125,000000,137.585,146.995,137.585,146.995,8496.4550553933,0
+USEG.US,D,20130128,000000,148.759,149.932,138.757,143.467,10622.598550501,0
+USEG.US,D,20130129,000000,144.048,144.048,136.412,137.585,3723.5419969228,0
+USEG.US,D,20130130,000000,135.229,136.993,127.593,131.121,3759.0622939772,0
+USEG.US,D,20130131,000000,129.938,136.412,127.002,135.229,2889.3224489614,0
+USEG.US,D,20130201,000000,138.176,140.521,134.057,139.94,2642.7101008414,0
+USEG.US,D,20130204,000000,144.048,144.048,137.595,141.704,1752.6729432231,0
+USEG.US,D,20130205,000000,143.467,143.467,135.821,138.757,1871.4122219476,0
+USEG.US,D,20130206,000000,138.176,139.94,136.422,139.94,746.94110377084,0
+USEG.US,D,20130207,000000,141.704,141.704,137.585,137.585,549.04230589677,0
+USEG.US,D,20130208,000000,138.176,140.521,137.595,139.94,639.36534697776,0
+USEG.US,D,20130211,000000,139.94,140.521,130.54,133.466,2278.3733396271,0
+USEG.US,D,20130212,000000,135.229,135.229,129.357,134.057,1789.2081059076,0
+USEG.US,D,20130213,000000,132.885,135.229,131.702,134.057,1885.6203407693,0
+USEG.US,D,20130214,000000,132.885,140.521,130.54,137.585,1572.0268610612,0
+USEG.US,D,20130215,000000,136.412,137.585,129.357,130.53,1909.9771158923,0
+USEG.US,D,20130219,000000,130.53,131.702,126.41,129.357,2312.8787710513,0
+USEG.US,D,20130220,000000,129.357,129.357,126.41,127.593,1027.0440176849,0
+USEG.US,D,20130221,000000,127.002,127.002,112.892,117.592,3648.4419402937,0
+USEG.US,D,20130222,000000,117.592,120.538,116.42,120.538,872.78444190614,0
+USEG.US,D,20130225,000000,120.538,121.711,114.656,115.247,812.90736972886,0
+USEG.US,D,20130226,000000,117.592,118.774,112.892,114.064,1405.5888977209,0
+USEG.US,D,20130227,000000,112.3,114.656,111.719,114.656,1129.5454463274,0
+USEG.US,D,20130228,000000,113.483,114.656,102.89,102.89,2378.8450370093,0
+USEG.US,D,20130301,000000,105.837,105.837,94.6637,98.1903,4709.9913894028,0
+USEG.US,D,20130304,000000,94.6637,99.3631,94.6637,97.6041,1696.8553335664,0
+USEG.US,D,20130305,000000,96.4275,99.9544,94.6637,95.252,852.48712930367,0
+USEG.US,D,20130306,000000,94.6637,102.89,94.6637,101.127,1603.487695595,0
+USEG.US,D,20130307,000000,102.89,108.773,102.89,104.073,1486.7781481308,0
+USEG.US,D,20130308,000000,102.89,108.773,101.127,104.664,1804.4310903594,0
+USEG.US,D,20130311,000000,102.89,106.428,100.546,104.073,1283.8050221061,0
+USEG.US,D,20130312,000000,102.309,108.142,101.127,105.837,628.2018250464,0
+USEG.US,D,20130313,000000,107.601,107.601,98.7815,99.3631,1563.9079360202,0
+USEG.US,D,20130314,000000,98.1903,104.073,97.1922,101.717,2412.3356028034,0
+USEG.US,D,20130315,000000,100.546,103.481,99.9544,101.717,1440.0943291451,0
+USEG.US,D,20130318,000000,99.9544,100.546,95.2225,97.0158,2649.8141602523,0
+USEG.US,D,20130319,000000,97.0158,99.9544,95.8393,95.8393,1323.3847816809,0
+USEG.US,D,20130320,000000,97.0158,99.3631,93.1355,95.252,1874.456818838,0
+USEG.US,D,20130321,000000,94.0755,97.6041,92.8999,92.8999,1439.079463515,0
+USEG.US,D,20130322,000000,92.8999,95.252,91.7235,92.8999,1681.6323491145,0
+USEG.US,D,20130325,000000,91.7235,94.0755,85.2566,86.4321,6761.0348278822,0
+USEG.US,D,20130326,000000,88.1959,92.3117,88.1959,89.9597,1068.65350852,0
+USEG.US,D,20130327,000000,88.1959,92.8999,88.1959,92.3117,863.65065123503,0
+USEG.US,D,20130328,000000,94.6637,98.7815,91.7235,97.6041,2589.937088075,0
+USEG.US,D,20130401,000000,98.1903,99.3631,96.4275,96.4275,1594.3539049239,0
+USEG.US,D,20130402,000000,98.1903,98.1903,92.8999,94.2617,1233.0617406,0
+USEG.US,D,20130403,000000,95.8393,97.0158,91.7293,94.0755,791.59519149627,0
+USEG.US,D,20130404,000000,94.0755,94.6637,91.1362,91.7235,1087.9359554923,0
+USEG.US,D,20130405,000000,90.5479,94.6637,89.2306,92.8999,634.29101882714,0
+USEG.US,D,20130408,000000,94.6637,98.7815,91.7235,98.7815,973.25613928836,0
+USEG.US,D,20130409,000000,98.7815,101.127,97.0257,101.127,1338.6077661328,0
+USEG.US,D,20130410,000000,102.89,113.424,101.717,111.128,6114.5654214936,0
+USEG.US,D,20130411,000000,112.3,117.592,110.536,111.719,3725.5717281831,0
+USEG.US,D,20130412,000000,112.892,113.424,105.837,109.365,2667.0668759644,0
+USEG.US,D,20130415,000000,108.773,111.719,101.127,102.89,2361.5923212972,0
+USEG.US,D,20130416,000000,105.837,105.837,102.309,103.481,694.16809100442,0
+USEG.US,D,20130417,000000,103.481,104.083,97.0158,97.6041,1571.0119954311,0
+USEG.US,D,20130418,000000,97.0158,102.89,94.448,98.1903,652.55860016936,0
+USEG.US,D,20130419,000000,99.9544,99.9544,95.8393,97.6041,400.87192389875,0
+USEG.US,D,20130422,000000,98.7815,99.3631,95.3101,99.3631,765.20868511306,0
+USEG.US,D,20130423,000000,99.9544,106.428,99.3631,102.89,3024.2995777678,0
+USEG.US,D,20130424,000000,104.073,104.073,101.777,102.89,2345.3544712152,0
+USEG.US,D,20130425,000000,104.073,104.073,101.717,102.89,1310.1915284893,0
+USEG.US,D,20130426,000000,103.481,104.063,101.717,101.717,192.82446972345,0
+USEG.US,D,20130429,000000,99.9544,102.89,99.9544,102.89,1378.1875257076,0
+USEG.US,D,20130430,000000,101.717,104.073,100.546,104.073,939.76557349429,0
+USEG.US,D,20130501,000000,102.89,104.605,102.191,102.89,555.13149967751,0
+USEG.US,D,20130502,000000,102.89,102.89,99.9544,100.546,583.54773732097,0
+USEG.US,D,20130503,000000,103.481,105.837,101.717,105.837,701.27215041528,0
+USEG.US,D,20130506,000000,104.664,106.428,101.127,104.073,1627.844470718,0
+USEG.US,D,20130507,000000,105.236,105.236,102.89,105.186,485.105771199,0
+USEG.US,D,20130508,000000,105.837,120.302,105.245,118.183,5138.2646853149,0
+USEG.US,D,20130509,000000,119.355,121.119,114.656,115.818,3179.5740191767,0
+USEG.US,D,20130510,000000,117.011,117.011,108.773,108.773,2340.2801430646,0
+USEG.US,D,20130513,000000,105.837,108.763,104.664,104.664,1200.586040436,0
+USEG.US,D,20130514,000000,104.073,107,103.481,105.245,1084.8913586019,0
+USEG.US,D,20130515,000000,106.428,106.428,103.481,105.245,509.46254632196,0
+USEG.US,D,20130516,000000,106.428,106.438,104.073,104.073,683.00456907306,0
+USEG.US,D,20130517,000000,104.073,107.483,104.073,107.009,952.95882668589,0
+USEG.US,D,20130520,000000,107.601,111.719,104.073,109.955,1304.1023347086,0
+USEG.US,D,20130521,000000,112.3,115.247,111.719,111.719,2638.6506383209,0
+USEG.US,D,20130522,000000,114.064,114.656,106.428,106.428,1675.5431553338,0
+USEG.US,D,20130523,000000,105.837,108.714,104.664,107.601,1332.5185723521,0
+USEG.US,D,20130524,000000,108.773,111.719,106.428,109.955,910.33447022071,0
+USEG.US,D,20130528,000000,110.536,111.128,103.481,104.664,2756.3750514152,0
+USEG.US,D,20130529,000000,104.664,111.719,104.664,111.719,2741.1520669634,0
+USEG.US,D,20130530,000000,111.128,111.365,104.664,107.601,1377.1726600775,0
+USEG.US,D,20130531,000000,105.837,109.365,104.073,105.837,1497.9416700622,0
+USEG.US,D,20130603,000000,105.837,108.773,104.073,107.601,1503.0159982128,0
+USEG.US,D,20130604,000000,108.773,111.719,107.601,111.719,1266.552306394,0
+USEG.US,D,20130605,000000,109.955,113.483,108.773,111.719,2270.2544145861,0
+USEG.US,D,20130606,000000,112.3,112.892,108.773,111.719,1239.1509343807,0
+USEG.US,D,20130607,000000,111.719,114.656,111.187,112.892,1559.8484734997,0
+USEG.US,D,20130610,000000,114.656,117.592,113.405,115.247,10283.63343004,0
+USEG.US,D,20130611,000000,115.828,115.828,110.536,111.719,1514.1795201441,0
+USEG.US,D,20130612,000000,111.719,114.064,110.536,112.3,663.72212210072,0
+USEG.US,D,20130613,000000,111.719,114.656,110.536,114.064,1252.3441875723,0
+USEG.US,D,20130614,000000,114.656,114.656,111.423,112.3,937.73584223404,0
+USEG.US,D,20130617,000000,112.3,114.054,111.128,111.128,343.02458298172,0
+USEG.US,D,20130618,000000,112.3,114.656,112.3,112.892,1722.2269743194,0
+USEG.US,D,20130619,000000,114.064,127.002,113.483,126.41,5375.7432427638,0
+USEG.US,D,20130620,000000,126.41,131.121,118.183,121.711,4828.7306681272,0
+USEG.US,D,20130621,000000,120.538,128.174,119.947,127.593,4988.0645720566,0
+USEG.US,D,20130624,000000,128.766,128.766,119.06,123.475,3001.9725339051,0
+USEG.US,D,20130625,000000,122.302,125.239,119.947,119.947,1387.3213163787,0
+USEG.US,D,20130626,000000,121.711,122.302,111.128,114.064,2925.8576116458,0
+USEG.US,D,20130627,000000,115.247,117.02,112.3,114.064,1769.9256589352,0
+USEG.US,D,20130628,000000,115.828,122.883,114.961,121.711,2437.7072435565,0
+USEG.US,D,20130701,000000,123.475,124.647,120.538,122.302,1621.7552769372,0
+USEG.US,D,20130702,000000,121.119,121.711,118.774,121.119,804.78844468787,0
+USEG.US,D,20130703,000000,118.774,121.06,115.828,120.538,852.48712930367,0
+USEG.US,D,20130705,000000,121.711,124.066,118.774,124.066,1978.9879787407,0
+USEG.US,D,20130708,000000,124.647,125.829,121.711,125.829,741.86677562022,0
+USEG.US,D,20130709,000000,124.066,127.002,122.302,126.41,2056.1177666301,0
+USEG.US,D,20130710,000000,124.647,127.012,122.883,125.239,855.53172619404,0
+USEG.US,D,20130711,000000,125.239,128.174,122.302,124.647,2130.2029576291,0
+USEG.US,D,20130712,000000,123.228,125.239,123.228,124.066,623.12749689578,0
+USEG.US,D,20130715,000000,124.066,126.41,124.066,125.239,262.85019820197,0
+USEG.US,D,20130716,000000,126.41,126.41,124.647,125.829,1202.6157716963,0
+USEG.US,D,20130717,000000,124.066,136.993,124.066,131.702,6887.8930316477,0
+USEG.US,D,20130718,000000,130.53,132.294,123.475,125.829,3090.2658437258,0
+USEG.US,D,20130719,000000,123.475,127.002,118.183,127.002,3958.9908231115,0
+USEG.US,D,20130722,000000,126.41,134.057,125.248,131.702,4969.7969907144,0
+USEG.US,D,20130723,000000,131.702,132.294,125.889,129.357,2551.3721941303,0
+USEG.US,D,20130724,000000,128.766,128.766,123.475,125.239,884.96282946762,0
+USEG.US,D,20130725,000000,127.002,127.593,123.475,127.002,2788.8507515792,0
+USEG.US,D,20130726,000000,124.647,125.829,118.183,121.119,1855.1743718656,0
+USEG.US,D,20130729,000000,119.947,122.302,118.183,118.183,1527.3727733357,0
+USEG.US,D,20130730,000000,118.774,121.109,115.828,115.828,1685.691811635,0
+USEG.US,D,20130731,000000,114.656,116.42,111.128,114.064,1377.1726600775,0
+USEG.US,D,20130801,000000,115.247,115.247,111.128,114.064,1949.5568754671,0
+USEG.US,D,20130802,000000,114.064,119.947,111.719,118.183,2398.1274839816,0
+USEG.US,D,20130805,000000,117.592,118.774,116.42,117.011,964.12234861725,0
+USEG.US,D,20130806,000000,117.592,118.173,112.3,112.3,878.87363568688,0
+USEG.US,D,20130807,000000,111.128,114.656,108.773,110.536,998.62778004145,0
+USEG.US,D,20130808,000000,112.3,118.774,111.719,112.892,1954.6312036177,0
+USEG.US,D,20130809,000000,115.247,115.818,112.3,112.3,1546.6552203081,0
+USEG.US,D,20130812,000000,109.955,115.237,109.365,112.3,1165.0657433817,0
+USEG.US,D,20130813,000000,113.483,114.064,110.536,112.3,730.70325368886,0
+USEG.US,D,20130814,000000,112.872,112.872,110.536,110.536,946.86963290515,0
+USEG.US,D,20130815,000000,112.242,112.29,107.009,107.009,1337.5929005027,0
+USEG.US,D,20130816,000000,107.009,115.247,107.009,115.247,1726.2864368399,0
+USEG.US,D,20130819,000000,117.592,122.302,117.011,118.183,1859.2338343861,0
+USEG.US,D,20130820,000000,117.592,121.109,116.42,119.355,1302.0726034483,0
+USEG.US,D,20130821,000000,119.947,122.302,117.739,122.302,642.40994386813,0
+USEG.US,D,20130822,000000,121.711,123.465,120.548,122.883,772.31274452392,0
+USEG.US,D,20130823,000000,120.883,124.647,120.883,124.647,998.62778004145,0
+USEG.US,D,20130826,000000,124.647,128.766,124.647,126.41,993.55345189083,0
+USEG.US,D,20130827,000000,124.066,125.987,122.302,122.883,611.96397496442,0
+USEG.US,D,20130828,000000,123.475,123.475,119.355,123.475,1077.7872991911,0
+USEG.US,D,20130829,000000,122.883,122.883,119.947,121.711,627.18695941627,0
+USEG.US,D,20130830,000000,122.302,122.302,119.947,119.947,483.07603993875,0
+USEG.US,D,20130903,000000,119.947,119.947,115.247,117.011,1976.9582474804,0
+USEG.US,D,20130904,000000,117.592,118.183,112.3,117.592,1730.3458993604,0
+USEG.US,D,20130905,000000,116.42,117.592,115.247,117.592,515.5517401027,0
+USEG.US,D,20130906,000000,118.774,119.355,113.483,119.355,722.58432864788,0
+USEG.US,D,20130909,000000,118.774,119.355,114.666,119.355,701.27215041528,0
+USEG.US,D,20130910,000000,118.183,118.774,114.656,115.247,1312.2212597496,0
+USEG.US,D,20130911,000000,114.656,117.592,112.3,115.247,1996.2406944528,0
+USEG.US,D,20130912,000000,114.064,116.42,111.719,112.892,2222.5557299703,0
+USEG.US,D,20130913,000000,112.3,112.892,108.773,110.536,2729.988545032,0
+USEG.US,D,20130916,000000,111.719,118.774,111.719,117.011,2453.9450936384,0
+USEG.US,D,20130917,000000,115.247,118.183,115.247,117.592,1023.9994207945,0
+USEG.US,D,20130918,000000,117.592,117.592,114.656,117.592,1240.1658000108,0
+USEG.US,D,20130919,000000,117.011,117.592,114.922,117.592,2352.4585306261,0
+USEG.US,D,20130920,000000,117.011,117.592,114.064,117.011,1392.3956445293,0
+USEG.US,D,20130923,000000,116.42,117.011,114.064,116.42,726.64379116837,0
+USEG.US,D,20130924,000000,115.247,117.011,114.656,117.011,467.8530554869,0
+USEG.US,D,20130925,000000,117.011,117.592,114.656,116.42,1395.4402414197,0
+USEG.US,D,20130926,000000,115.828,125.829,115.828,124.066,5625.4001877741,0
+USEG.US,D,20130927,000000,122.302,127.593,122.302,125.829,2814.2223923322,0
+USEG.US,D,20130930,000000,123.475,126.41,122.883,124.066,2270.2544145861,0
+USEG.US,D,20131001,000000,125.829,131.702,125.829,127.002,1954.6312036177,0
+USEG.US,D,20131002,000000,128.766,128.766,119.355,125.829,2277.358473997,0
+USEG.US,D,20131003,000000,124.647,128.766,121.119,128.766,2384.93423079,0
+USEG.US,D,20131004,000000,129.357,129.357,126.41,129.357,859.59118871454,0
+USEG.US,D,20131007,000000,129.357,129.938,125.829,125.829,579.48827480047,0
+USEG.US,D,20131008,000000,125.239,125.829,119.947,122.302,1065.6089116296,0
+USEG.US,D,20131009,000000,123.475,124.647,119.355,121.711,1124.4711181768,0
+USEG.US,D,20131010,000000,122.883,129.938,122.883,128.766,1646.1120520602,0
+USEG.US,D,20131011,000000,128.766,142.284,128.174,134.648,5227.5728607657,0
+USEG.US,D,20131014,000000,132.885,137.585,132.885,134.057,1673.5134240735,0
+USEG.US,D,20131015,000000,134.057,143.467,134.057,136.993,4398.4276409549,0
+USEG.US,D,20131016,000000,137.585,167.569,137.585,161.696,20128.844907868,0
+USEG.US,D,20131017,000000,157.578,163.46,155.814,156.987,3500.2715582957,0
+USEG.US,D,20131018,000000,155.814,158.75,154.641,155.223,1824.7284029619,0
+USEG.US,D,20131021,000000,156.987,172.279,156.987,166.987,7465.3515751879,0
+USEG.US,D,20131022,000000,167.569,179.334,167.569,175.215,7048.2418012072,0
+USEG.US,D,20131023,000000,176.388,176.388,164.633,165.806,5017.4956753302,0
+USEG.US,D,20131024,000000,164.633,172.861,164.633,172.861,2696.4979792379,0
+USEG.US,D,20131025,000000,172.861,172.861,164.633,167.569,2367.6815150779,0
+USEG.US,D,20131028,000000,168.16,168.16,162.278,166.396,1962.7501286587,0
+USEG.US,D,20131029,000000,166.987,170.515,164.633,166.396,1910.9919815224,0
+USEG.US,D,20131030,000000,165.224,172.861,165.224,169.924,2079.4596761229,0
+USEG.US,D,20131031,000000,169.333,171.097,165.806,171.097,1049.3710615476,0
+USEG.US,D,20131101,000000,169.333,171.688,166.987,169.924,1595.368770554,0
+USEG.US,D,20131104,000000,172.279,186.981,170.515,185.207,5881.1463265652,0
+USEG.US,D,20131105,000000,187.562,188.153,185.207,187.562,4010.7489702478,0
+USEG.US,D,20131106,000000,189.326,204.618,189.326,204.027,7008.6620416323,0
+USEG.US,D,20131107,000000,204.618,204.618,188.153,191.089,8236.6494540817,0
+USEG.US,D,20131108,000000,193.444,204.618,192.853,201.09,4716.0805831835,0
+USEG.US,D,20131111,000000,203.436,205.2,188.745,199.326,7197.4270488353,0
+USEG.US,D,20131112,000000,202.854,211.082,192.272,204.618,11539.022214503,0
+USEG.US,D,20131113,000000,199.326,208.727,194.036,206.382,6933.5619850032,0
+USEG.US,D,20131114,000000,206.382,214.019,203.436,208.145,4034.0908797406,0
+USEG.US,D,20131115,000000,210.491,219.901,207.554,218.728,5859.8341483326,0
+USEG.US,D,20131118,000000,221.074,222.256,212.856,216.964,5589.8798907198,0
+USEG.US,D,20131119,000000,214.61,216.964,209.909,211.082,3063.8793373426,0
+USEG.US,D,20131120,000000,211.673,211.673,195.208,204.027,4290.8518841618,0
+USEG.US,D,20131121,000000,202.854,205.791,197.563,201.09,2287.5071302982,0
+USEG.US,D,20131122,000000,201.672,205.2,200.499,201.672,2056.1177666301,0
+USEG.US,D,20131125,000000,202.854,202.854,177.57,189.917,6523.5562704334,0
+USEG.US,D,20131126,000000,191.089,191.089,185.207,187.562,4065.5517142744,0
+USEG.US,D,20131127,000000,185.207,187.562,177.57,186.981,3620.0257026502,0
+USEG.US,D,20131129,000000,184.034,191.68,184.034,189.326,1259.4482469832,0
+USEG.US,D,20131202,000000,191.68,207.554,191.089,205.791,5732.9759445672,0
+USEG.US,D,20131203,000000,200.499,206.963,191.68,193.444,4359.8627470102,0
+USEG.US,D,20131204,000000,194.617,202.854,192.853,199.908,1962.7501286587,0
+USEG.US,D,20131205,000000,198.735,198.735,190.508,194.617,3005.0171307955,0
+USEG.US,D,20131206,000000,195.799,199.326,193.444,198.735,2046.9839759589,0
+USEG.US,D,20131209,000000,199.326,202.854,191.68,195.208,2685.3344573066,0
+USEG.US,D,20131210,000000,194.036,199.326,191.168,196.972,1495.9119388019,0
+USEG.US,D,20131211,000000,199.326,199.326,188.745,189.917,1640.0228582794,0
+USEG.US,D,20131212,000000,190.508,194.617,185.207,188.153,1789.2081059076,0
+USEG.US,D,20131213,000000,188.745,189.326,185.207,188.153,865.68038249528,0
+USEG.US,D,20131216,000000,189.326,198.735,189.326,197.563,1306.1320659688,0
+USEG.US,D,20131217,000000,198.145,204.027,197.563,197.563,1595.368770554,0
+USEG.US,D,20131218,000000,198.145,198.145,185.798,191.089,1956.660934878,0
+USEG.US,D,20131219,000000,188.153,192.853,187.108,190.508,892.06688887849,0
+USEG.US,D,20131220,000000,191.089,193.444,186.981,189.917,2382.9044995298,0
+USEG.US,D,20131223,000000,188.745,191.089,185.798,185.798,2705.631769909,0
+USEG.US,D,20131224,000000,186.981,191.089,185.207,189.917,1991.1663663022,0
+USEG.US,D,20131226,000000,191.089,208.727,190.213,203.436,7338.4933714225,0
+USEG.US,D,20131227,000000,204.618,228.139,201.672,225.192,11223.399003534,0
+USEG.US,D,20131230,000000,226.365,226.956,212.255,222.838,5303.687783025,0
+USEG.US,D,20131231,000000,222.838,223.428,218.137,221.074,4265.4802434087,0
+USEG.US,D,20140102,000000,222.256,232.838,216.669,225.783,6893.9822254284,0
+USEG.US,D,20140103,000000,227.547,231.666,222.838,225.192,5111.8781789317,0
+USEG.US,D,20140106,000000,229.311,238.722,227.547,236.958,11886.106260006,0
+USEG.US,D,20140107,000000,238.13,238.13,229.311,231.666,4619.6683483218,0
+USEG.US,D,20140108,000000,229.311,233.43,218.728,223.428,4733.3332988956,0
+USEG.US,D,20140109,000000,223.428,227.547,218.728,222.838,1504.0308638429,0
+USEG.US,D,20140110,000000,223.428,226.365,221.665,223.428,1656.2607083614,0
+USEG.US,D,20140113,000000,223.428,223.428,204.027,208.145,5774.5854354023,0
+USEG.US,D,20140114,000000,205.791,208.145,197.563,200.499,5655.8461566778,0
+USEG.US,D,20140115,000000,199.326,206.382,195.208,204.618,3402.8444578038,0
+USEG.US,D,20140116,000000,205.791,212.255,204.027,212.255,2168.7678515738,0
+USEG.US,D,20140117,000000,213.437,214.61,211.082,211.673,1481.7038199802,0
+USEG.US,D,20140121,000000,212.255,213.437,204.027,208.145,1781.0891808666,0
+USEG.US,D,20140122,000000,207.554,211.673,205.791,209.909,1622.7701425674,0
+USEG.US,D,20140123,000000,209.909,209.909,204.618,208.145,1724.2567055797,0
+USEG.US,D,20140124,000000,205.791,206.963,195.799,198.735,2534.1194784182,0
+USEG.US,D,20140127,000000,197.563,198.145,188.745,196.381,2303.7449803802,0
+USEG.US,D,20140128,000000,196.381,197.563,191.68,197.563,946.86963290515,0
+USEG.US,D,20140129,000000,195.799,203.436,194.617,201.672,1938.3933535357,0
+USEG.US,D,20140130,000000,202.263,204.027,194.617,196.972,2088.593466794,0
+USEG.US,D,20140131,000000,195.799,199.908,194.036,198.145,1003.7021081921,0
+USEG.US,D,20140203,000000,199.908,206.963,194.036,195.799,3747.8987720458,0
+USEG.US,D,20140204,000000,195.799,197.563,192.863,193.444,1066.6237772597,0
+USEG.US,D,20140205,000000,192.853,199.326,192.272,194.036,1173.1846684227,0
+USEG.US,D,20140206,000000,193.444,207.554,193.444,207.554,1975.9433818503,0
+USEG.US,D,20140207,000000,207.554,214.61,205.2,212.255,2012.4785445347,0
+USEG.US,D,20140210,000000,213.437,213.437,205.791,205.791,763.17895385281,0
+USEG.US,D,20140211,000000,209.278,209.909,200.923,202.854,1736.4350931412,0
+USEG.US,D,20140212,000000,204.027,215.881,201.09,209.318,2452.9302280083,0
+USEG.US,D,20140213,000000,205.791,206.973,203.436,205.2,1057.4899865886,0
+USEG.US,D,20140214,000000,204.027,218.728,204.027,216.964,2957.3184461796,0
+USEG.US,D,20140218,000000,220.492,236.958,220.433,234.602,6651.4293398289,0
+USEG.US,D,20140219,000000,235.194,252.24,235.194,251.068,10561.706612694,0
+USEG.US,D,20140220,000000,251.068,252.832,243.421,244.594,4703.9021956221,0
+USEG.US,D,20140221,000000,244.013,246.358,232.247,241.657,6331.74666634,0
+USEG.US,D,20140224,000000,242.83,246.348,234.011,234.602,5285.4202016828,0
+USEG.US,D,20140225,000000,234.602,246.358,231.666,241.066,5746.1691977588,0
+USEG.US,D,20140226,000000,243.421,243.421,235.194,240.485,1938.3933535357,0
+USEG.US,D,20140227,000000,240.485,241.008,233.43,235.194,1860.2487000162,0
+USEG.US,D,20140228,000000,236.366,240.485,235.194,235.194,1764.8513307846,0
+USEG.US,D,20140303,000000,234.011,238.13,229.311,231.074,1653.2161114711,0
+USEG.US,D,20140304,000000,231.666,237.549,231.074,235.194,2035.8204540276,0
+USEG.US,D,20140305,000000,235.775,236.958,232.247,233.43,1414.722688392,0
+USEG.US,D,20140306,000000,235.775,244.594,235.184,238.13,2896.4265083722,0
+USEG.US,D,20140307,000000,234.602,238.13,231.272,238.13,2502.6586438844,0
+USEG.US,D,20140310,000000,236.366,236.958,231.666,236.366,1468.5105667886,0
+USEG.US,D,20140311,000000,235.775,236.366,232.838,234.011,1158.9765496009,0
+USEG.US,D,20140312,000000,234.011,236.347,219.31,233.43,4225.9004838339,0
+USEG.US,D,20140313,000000,233.43,237.539,231.074,234.011,1935.3487566454,0
+USEG.US,D,20140314,000000,235.194,238.722,232.838,238.722,1821.6838060715,0
+USEG.US,D,20140317,000000,242.249,268.114,241.066,266.942,11158.447603208,0
+USEG.US,D,20140318,000000,271.642,273.405,260.478,267.523,5451.858165023,0
+USEG.US,D,20140319,000000,265.178,276.352,263.414,271.642,5046.9267786038,0
+USEG.US,D,20140320,000000,271.642,278.116,269.297,278.116,4952.5442750023,0
+USEG.US,D,20140321,000000,278.116,284.58,275.169,276.352,5427.5013899001,0
+USEG.US,D,20140324,000000,279.289,284.58,275.169,281.052,4371.0262689416,0
+USEG.US,D,20140325,000000,282.224,282.816,274.588,275.761,2386.9639620503,0
+USEG.US,D,20140326,000000,278.697,295.163,275.761,292.226,9527.5585355987,0
+USEG.US,D,20140327,000000,292.807,293.99,268.114,275.169,7070.5688450699,0
+USEG.US,D,20140328,000000,274.588,282.816,271.642,273.997,3363.264698229,0
+USEG.US,D,20140331,000000,276.933,283.407,271.061,279.879,2293.5963240789,0
+USEG.US,D,20140401,000000,279.289,292.166,277.525,289.279,3696.1406249095,0
+USEG.US,D,20140402,000000,285.171,298.69,284.58,293.99,7926.1005712639,0
+USEG.US,D,20140403,000000,293.99,294.63,285.752,287.516,4357.83301575,0
+USEG.US,D,20140404,000000,288.698,294.571,276.933,281.643,6938.6363131538,0
+USEG.US,D,20140407,000000,288.698,288.698,254.782,259.887,7275.5717023548,0
+USEG.US,D,20140408,000000,255.767,263.995,242.83,251.068,7405.4745030106,0
+USEG.US,D,20140409,000000,253.413,258.123,248.121,255.767,3826.0434255653,0
+USEG.US,D,20140410,000000,257.531,258.123,245.185,253.413,4284.7626903811,0
+USEG.US,D,20140411,000000,249.885,255.767,248.121,252.24,2711.7209636898,0
+USEG.US,D,20140414,000000,251.068,255.177,243.421,247.54,3639.3081496226,0
+USEG.US,D,20140415,000000,242.298,251.068,242.298,248.121,2565.580312952,0
+USEG.US,D,20140416,000000,251.068,251.068,238.13,240.485,4837.8644587983,0
+USEG.US,D,20140417,000000,239.302,250.476,236.898,249.885,7334.433908902,0
+USEG.US,D,20140421,000000,250.476,254.596,247.54,249.304,4527.3155759806,0
+USEG.US,D,20140422,000000,250.476,256.349,248.712,254.004,4227.9302150942,0
+USEG.US,D,20140423,000000,252.832,255.767,250.476,252.24,2792.9102140997,0
+USEG.US,D,20140424,000000,251.649,265.759,251.649,262.823,5299.6283205045,0
+USEG.US,D,20140425,000000,263.995,264.586,252.832,255.177,4465.4087725431,0
+USEG.US,D,20140428,000000,255.177,256.94,242.249,242.249,3170.4402285056,0
+USEG.US,D,20140429,000000,241.657,246.949,238.722,242.83,1705.9891242375,0
+USEG.US,D,20140430,000000,245.777,252.832,240.485,249.885,2399.1423496118,0
+USEG.US,D,20140501,000000,251.649,252.832,246.949,251.068,2347.3842024755,0
+USEG.US,D,20140502,000000,249.304,252.24,243.421,245.185,1949.5568754671,0
+USEG.US,D,20140505,000000,245.185,250.476,245.185,247.54,1547.6700859382,0
+USEG.US,D,20140506,000000,248.712,256.359,247.54,254.596,2180.9462391352,0
+USEG.US,D,20140507,000000,255.767,255.767,247.54,251.649,1809.5054185101,0
+USEG.US,D,20140508,000000,252.24,252.832,242.249,245.185,1495.9119388019,0
+USEG.US,D,20140509,000000,245.185,245.185,222.838,231.666,6966.0376851672,0
+USEG.US,D,20140512,000000,228.72,245.185,228.72,241.066,3054.7455466715,0
+USEG.US,D,20140513,000000,241.066,243.421,235.194,236.366,1189.4225185046,0
+USEG.US,D,20140514,000000,236.366,244.013,234.011,243.421,2779.7169609081,0
+USEG.US,D,20140515,000000,244.013,246.358,235.775,239.302,2638.6506383209,0
+USEG.US,D,20140516,000000,242.249,244.013,234.011,236.958,2504.6883751446,0
+USEG.US,D,20140519,000000,237.539,238.722,235.194,235.775,1074.7427023007,0
+USEG.US,D,20140520,000000,236.958,236.958,229.903,233.43,1383.2618538582,0
+USEG.US,D,20140521,000000,234.602,234.602,229.903,234.602,1215.8090248879,0
+USEG.US,D,20140522,000000,234.602,238.13,231.666,237.539,1056.4751209585,0
+USEG.US,D,20140523,000000,237.539,249.304,237.539,248.712,3085.1915155752,0
+USEG.US,D,20140527,000000,249.885,254.004,249.885,252.832,1745.5688838123,0
+USEG.US,D,20140528,000000,254.004,254.004,246.358,248.712,1806.4608216197,0
+USEG.US,D,20140529,000000,248.121,261.059,244.594,258.123,2162.678657793,0
+USEG.US,D,20140530,000000,258.123,258.123,254.596,255.177,1294.9685440375,0
+USEG.US,D,20140602,000000,255.767,257.531,247.54,249.885,1550.7146828286,0
+USEG.US,D,20140603,000000,246.949,248.712,241.066,244.594,1542.5957577876,0
+USEG.US,D,20140604,000000,239.302,240.485,235.194,236.366,2471.1978093505,0
+USEG.US,D,20140605,000000,233.43,240.485,226.956,240.485,1219.8684874084,0
+USEG.US,D,20140606,000000,240.485,245.777,239.302,243.421,1355.8604818449,0
+USEG.US,D,20140609,000000,242.83,248.121,242.249,245.777,1221.8982186686,0
+USEG.US,D,20140610,000000,244.013,246.949,239.302,240.485,1273.6563658049,0
+USEG.US,D,20140611,000000,238.13,240.485,232.838,236.958,3851.4150663184,0
+USEG.US,D,20140612,000000,235.194,240.485,231.074,235.194,3738.7649813747,0
+USEG.US,D,20140613,000000,234.011,236.958,233.43,235.775,1837.9216561535,0
+USEG.US,D,20140616,000000,236.366,245.777,235.775,244.89,2051.0434384794,0
+USEG.US,D,20140617,000000,244.594,246.949,243.421,246.949,1598.4133674444,0
+USEG.US,D,20140618,000000,246.949,259.887,245.777,254.596,3133.9050658211,0
+USEG.US,D,20140619,000000,257.531,258.704,253.413,255.767,1450.2429854464,0
+USEG.US,D,20140620,000000,258.123,258.704,252.832,252.832,1576.0863235817,0
+USEG.US,D,20140623,000000,252.24,252.832,246.949,247.54,1600.4430987046,0
+USEG.US,D,20140624,000000,248.712,248.712,238.722,238.722,1545.640354678,0
+USEG.US,D,20140625,000000,238.13,242.83,235.775,242.249,1439.079463515,0
+USEG.US,D,20140626,000000,242.83,248.121,241.066,247.54,953.97369231602,0
+USEG.US,D,20140627,000000,246.949,248.712,246.358,248.712,411.02058019999,0
+USEG.US,D,20140630,000000,249.304,256.359,246.949,254.596,1529.402504596,0
+USEG.US,D,20140701,000000,254.004,254.004,244.013,246.358,1439.079463515,0
+USEG.US,D,20140702,000000,245.777,246.358,241.066,244.013,1884.6054751392,0
+USEG.US,D,20140703,000000,244.013,244.013,242.249,242.83,425.22869902171,0
+USEG.US,D,20140707,000000,242.83,263.414,241.066,259.887,5575.6717718981,0
+USEG.US,D,20140708,000000,261.651,267.523,250.181,256.359,3750.9433689362,0
+USEG.US,D,20140709,000000,255.177,256.94,244.594,248.121,1615.6660831565,0
+USEG.US,D,20140710,000000,244.594,246.949,241.983,244.594,1084.8913586019,0
+USEG.US,D,20140711,000000,244.594,244.594,239.302,239.302,2017.5528726854,0
+USEG.US,D,20140714,000000,239.302,242.249,239.302,240.485,1462.4213730079,0
+USEG.US,D,20140715,000000,240.485,241.066,229.311,229.903,4424.8141473381,0
+USEG.US,D,20140716,000000,234.011,236.366,229.903,236.366,1371.0834662967,0
+USEG.US,D,20140717,000000,236.958,238.13,229.903,229.903,1478.6592230898,0
+USEG.US,D,20140718,000000,229.311,231.666,227.547,229.311,919.46826089182,0
+USEG.US,D,20140721,000000,229.311,232.247,226.966,230.484,747.95596940096,0
+USEG.US,D,20140722,000000,229.311,234.602,229.311,232.838,900.18581391947,0
+USEG.US,D,20140723,000000,235.194,257.531,235.194,256.359,9304.2880969715,0
+USEG.US,D,20140724,000000,259.887,262.232,249.304,254.596,5689.3367224719,0
+USEG.US,D,20140725,000000,252.24,253.413,248.121,251.068,1286.8496189965,0
+USEG.US,D,20140728,000000,249.885,252.832,247.481,249.885,1000.6575113017,0
+USEG.US,D,20140729,000000,247.54,252.832,246.949,251.649,1551.7295484587,0
+USEG.US,D,20140730,000000,251.068,252.24,250.476,250.476,480.03144304838,0
+USEG.US,D,20140731,000000,246.949,249.304,241.066,241.657,2258.0760270246,0
+USEG.US,D,20140801,000000,241.066,241.066,231.074,235.194,5457.9473588038,0
+USEG.US,D,20140804,000000,236.366,236.958,228.139,236.958,1956.660934878,0
+USEG.US,D,20140805,000000,234.602,236.366,229.311,229.311,842.33847300244,0
+USEG.US,D,20140806,000000,231.074,232.838,228.72,232.838,555.13149967751,0
+USEG.US,D,20140807,000000,232.838,235.194,225.783,229.311,1014.8656301234,0
+USEG.US,D,20140808,000000,228.139,232.247,228.139,229.903,796.66951964689,0
+USEG.US,D,20140811,000000,231.074,249.304,231.074,248.121,3353.1160419278,0
+USEG.US,D,20140812,000000,245.777,248.712,241.657,245.777,1406.6037633511,0
+USEG.US,D,20140813,000000,245.185,245.185,236.376,239.893,1509.1051919935,0
+USEG.US,D,20140814,000000,237.539,239.893,234.011,235.194,1047.3413302874,0
+USEG.US,D,20140815,000000,237.539,238.722,232.838,236.366,2394.0680214612,0
+USEG.US,D,20140818,000000,236.366,236.366,234.011,235.194,950.92909542565,0
+USEG.US,D,20140819,000000,234.602,238.722,233.43,238.722,928.60205156293,0
+USEG.US,D,20140820,000000,236.958,238.722,235.194,238.722,1073.7278366706,0
+USEG.US,D,20140821,000000,238.722,239.785,236.366,238.722,893.08175450861,0
+USEG.US,D,20140822,000000,237.539,237.539,234.602,237.539,890.03715761824,0
+USEG.US,D,20140825,000000,236.366,238.722,234.011,238.722,1161.0062808612,0
+USEG.US,D,20140826,000000,239.893,244.594,238.189,244.594,1846.0405811945,0
+USEG.US,D,20140827,000000,244.013,244.013,238.722,240.485,706.3464785659,0
+USEG.US,D,20140828,000000,239.893,239.893,231.666,236.366,2928.9022085362,0
+USEG.US,D,20140829,000000,235.775,239.893,233.43,239.893,1625.8147394577,0
+USEG.US,D,20140902,000000,240.485,241.657,238.722,241.066,934.69124534367,0
+USEG.US,D,20140903,000000,239.302,241.066,236.366,238.722,1496.926804432,0
+USEG.US,D,20140904,000000,236.958,238.13,233.43,234.011,1854.1595062355,0
+USEG.US,D,20140905,000000,235.194,235.194,232.247,232.247,771.2978788938,0
+USEG.US,D,20140908,000000,231.074,232.247,227.547,228.139,1973.9136505901,0
+USEG.US,D,20140909,000000,228.72,232.189,225.232,228.139,1345.7118255437,0
+USEG.US,D,20140910,000000,226.956,228.139,222.838,222.838,879.88850131701,0
+USEG.US,D,20140911,000000,223.428,223.705,215.664,218.728,1983.0474412612,0
+USEG.US,D,20140912,000000,220.492,222.838,220.393,221.665,763.17895385281,0
+USEG.US,D,20140915,000000,219.31,219.901,216.964,217.546,369.41108936493,0
+USEG.US,D,20140916,000000,209.909,224.601,209.909,224.601,1468.5105667886,0
+USEG.US,D,20140917,000000,215.2,229.311,215.2,225.192,1499.9714013224,0
+USEG.US,D,20140918,000000,224.601,228.139,221.665,221.665,850.45739804343,0
+USEG.US,D,20140919,000000,224.019,224.019,210.491,212.255,1605.5174268553,0
+USEG.US,D,20140922,000000,213.437,213.437,204.855,209.318,2121.069166958,0
+USEG.US,D,20140923,000000,206.963,209.318,196.381,200.499,2098.7421230952,0
+USEG.US,D,20140924,000000,199.908,200.499,197.563,200.499,1301.0577378182,0
+USEG.US,D,20140925,000000,198.735,198.735,188.745,192.853,2191.0948954365,0
+USEG.US,D,20140926,000000,194.036,194.617,188.153,189.326,1832.8473280029,0
+USEG.US,D,20140929,000000,187.562,192.853,186.981,192.853,1114.3224618755,0
+USEG.US,D,20140930,000000,191.68,192.272,183.443,187.562,3188.7078098478,0
+USEG.US,D,20141001,000000,185.798,186.389,171.097,172.279,3117.6672157392,0
+USEG.US,D,20141002,000000,171.688,171.688,152.877,164.633,10408.461902546,0
+USEG.US,D,20141003,000000,164.633,176.388,164.633,173.452,3547.9702429115,0
+USEG.US,D,20141006,000000,172.861,175.806,169.924,171.688,1564.9228016503,0
+USEG.US,D,20141007,000000,172.861,172.861,162.278,167.569,2660.9776821836,0
+USEG.US,D,20141008,000000,164.633,165.806,153.459,161.696,4454.2452506117,0
+USEG.US,D,20141009,000000,160.514,163.46,155.814,159.932,2162.678657793,0
+USEG.US,D,20141010,000000,157.578,159.912,150.522,154.641,2821.3264517431,0
+USEG.US,D,20141013,000000,154.05,154.769,147.586,147.586,3552.029705432,0
+USEG.US,D,20141014,000000,154.05,154.05,147.586,148.759,2129.1880919989,0
+USEG.US,D,20141015,000000,148.168,152.286,145.822,150.522,3014.1509214666,0
+USEG.US,D,20141016,000000,150.522,165.806,150.522,161.105,3160.2915722043,0
+USEG.US,D,20141017,000000,165.224,176.388,164.042,168.16,4005.6746420971,0
+USEG.US,D,20141020,000000,168.16,168.751,158.76,159.932,1347.7415568039,0
+USEG.US,D,20141021,000000,159.932,162.869,158.75,161.105,2268.2246833258,0
+USEG.US,D,20141022,000000,162.278,162.278,155.814,159.341,1210.7346967372,0
+USEG.US,D,20141023,000000,158.168,160.514,154.286,158.75,1159.9914152311,0
+USEG.US,D,20141024,000000,156.987,159.637,156.987,159.637,497.28415876048,0
+USEG.US,D,20141027,000000,156.405,156.405,146.995,148.168,2408.2761402829,0
+USEG.US,D,20141028,000000,148.759,155.814,148.168,155.814,1142.738699519,0
+USEG.US,D,20141029,000000,155.814,159.341,152.877,152.877,1120.4116556563,0
+USEG.US,D,20141030,000000,152.877,155.223,151.695,152.877,621.09776563553,0
+USEG.US,D,20141031,000000,154.05,154.05,148.168,153.459,715.48026923701,0
+USEG.US,D,20141103,000000,152.286,156.868,152.286,155.223,980.36019869922,0
+USEG.US,D,20141104,000000,152.286,152.286,148.168,149.932,1029.0737489451,0
+USEG.US,D,20141105,000000,151.113,155.223,146.404,154.641,1089.9656867526,0
+USEG.US,D,20141106,000000,155.223,155.223,152.641,154.05,428.27329591208,0
+USEG.US,D,20141107,000000,152.877,165.806,152.877,161.401,2917.7386866048,0
+USEG.US,D,20141110,000000,159.932,162.869,143.477,149.932,3146.0834533826,0
+USEG.US,D,20141111,000000,147.586,152.108,138.176,143.467,1893.7392658103,0
+USEG.US,D,20141112,000000,145.231,145.231,133.466,135.229,2647.784428992,0
+USEG.US,D,20141113,000000,139.349,139.349,119.355,125.239,3321.655207394,0
+USEG.US,D,20141114,000000,121.119,124.637,119.947,122.883,3655.5459997046,0
+USEG.US,D,20141117,000000,121.119,123.475,111.719,114.656,3205.9605255599,0
+USEG.US,D,20141118,000000,115.247,115.809,110.546,113.483,3333.8335949554,0
+USEG.US,D,20141119,000000,115.247,115.247,109.365,111.128,1480.6889543501,0
+USEG.US,D,20141120,000000,108.773,113.483,108.773,111.719,2059.1623635204,0
+USEG.US,D,20141121,000000,114.064,116.42,113.483,114.656,2894.396777112,0
+USEG.US,D,20141124,000000,114.656,116.42,109.955,111.719,1586.2349798829,0
+USEG.US,D,20141125,000000,113.483,113.483,109.365,111.719,1415.7375540222,0
+USEG.US,D,20141126,000000,111.719,111.779,108.783,110.536,872.78444190614,0
+USEG.US,D,20141128,000000,108.773,108.773,96.0157,97.6041,3458.6620674606,0
+USEG.US,D,20141201,000000,97.0158,97.0158,86.4321,88.7841,3793.5677254013,0
+USEG.US,D,20141202,000000,90.5479,92.3117,85.2566,85.8439,1839.9513874138,0
+USEG.US,D,20141203,000000,85.2566,91.1362,82.3163,84.0801,2949.1995211387,0
+USEG.US,D,20141204,000000,84.0801,85.8439,79.376,82.9046,2210.3773424088,0
+USEG.US,D,20141205,000000,81.728,82.9046,77.6122,80.6461,3197.8416005189,0
+USEG.US,D,20141208,000000,80.5526,82.9046,69.9689,71.1444,6473.8278545573,0
+USEG.US,D,20141209,000000,70.5571,75.2602,70.5571,73.4964,2341.2950086947,0
+USEG.US,D,20141210,000000,72.9092,74.673,68.7933,68.7933,3653.5162684443,0
+USEG.US,D,20141211,000000,68.2051,72.9092,67.6169,69.3806,2141.3664795604,0
+USEG.US,D,20141212,000000,68.7933,74.0847,68.7933,72.8146,2702.5871730187,0
+USEG.US,D,20141215,000000,74.0847,74.673,71.1444,71.7327,3363.264698229,0
+USEG.US,D,20141216,000000,71.7327,79.376,67.6169,74.673,5220.4688013549,0
+USEG.US,D,20141217,000000,73.4964,82.3163,73.4964,79.9642,4935.2915592902,0
+USEG.US,D,20141218,000000,84.6684,85.2566,77.6122,80.5526,2752.3155888947,0
+USEG.US,D,20141219,000000,82.9046,84.6684,81.6926,84.6684,1876.4865500982,0
+USEG.US,D,20141222,000000,85.8439,97.6041,85.2566,95.8393,4187.3355898892,0
+USEG.US,D,20141223,000000,97.0158,97.0158,91.7235,94.6637,1609.5768893757,0
+USEG.US,D,20141224,000000,95.252,95.252,86.4321,91.7235,1940.423084796,0
+USEG.US,D,20141226,000000,92.8999,92.8999,86.4321,87.0204,1136.6495057382,0
+USEG.US,D,20141229,000000,88.1959,88.1959,82.9046,83.4918,1962.7501286587,0
+USEG.US,D,20141230,000000,82.3163,83.4918,77.025,79.9642,3014.1509214666,0
+USEG.US,D,20141231,000000,78.2005,87.0204,78.2005,87.0204,2409.291005913,0
+USEG.US,D,20150102,000000,88.1959,90.5479,86.4321,88.1959,797.68438527701,0
+USEG.US,D,20150105,000000,87.6077,87.6077,81.728,82.3163,1712.0783180182,0
+USEG.US,D,20150106,000000,81.728,84.6684,76.4367,77.6122,2805.0886016611,0
+USEG.US,D,20150107,000000,78.7888,78.7888,70.5571,72.1327,2787.835885949,0
+USEG.US,D,20150108,000000,72.9092,79.376,71.1444,79.376,2731.0034106621,0
+USEG.US,D,20150109,000000,78.7888,79.3702,72.3209,77.6122,851.47226367355,0
+USEG.US,D,20150112,000000,74.673,76.4367,70.5571,76.4367,2222.5557299703,0
+USEG.US,D,20150113,000000,73.4964,75.8484,72.3209,74.0847,2336.2206805441,0
+USEG.US,D,20150114,000000,72.3209,74.673,68.2051,71.7327,3541.8810491307,0
+USEG.US,D,20150115,000000,73.4964,74.0847,68.2051,68.2051,3120.7118126295,0
+USEG.US,D,20150116,000000,69.3806,72.3209,68.7933,69.9689,3045.6117560004,0
+USEG.US,D,20150120,000000,73.4964,74.673,70.5571,73.4964,4147.7558303144,0
+USEG.US,D,20150121,000000,76.4367,78.2005,74.673,77.6122,5332.1040206685,0
+USEG.US,D,20150122,000000,78.1946,82.3163,77.6122,82.3163,4668.3818985677,0
+USEG.US,D,20150123,000000,79.376,81.728,76.4367,76.4367,2473.2275406108,0
+USEG.US,D,20150126,000000,76.4367,81.1408,74.0847,81.1408,3064.8942029727,0
+USEG.US,D,20150127,000000,81.728,87.0204,79.376,86.4321,4342.6100312981,0
+USEG.US,D,20150128,000000,85.8439,86.4321,81.728,85.2566,2530.0600158977,0
+USEG.US,D,20150129,000000,85.8439,87.0204,83.6682,85.8439,1300.0428721881,0
+USEG.US,D,20150130,000000,82.9046,86.4321,82.3163,84.0801,2113.9651075471,0
+USEG.US,D,20150202,000000,85.8439,94.0755,85.2507,92.8999,4281.7180934907,0
+USEG.US,D,20150203,000000,95.252,104.073,94.0755,97.6041,8827.3012508135,0
+USEG.US,D,20150204,000000,97.6041,98.1903,88.7841,89.9597,3186.6780785875,0
+USEG.US,D,20150205,000000,89.3724,96.4275,89.3724,93.4883,2711.7209636898,0
+USEG.US,D,20150206,000000,95.8393,96.4275,92.8999,93.4883,1605.5174268553,0
+USEG.US,D,20150209,000000,92.8999,96.4275,90.5479,90.5479,1853.1446406054,0
+USEG.US,D,20150210,000000,89.9597,91.1362,79.9642,82.3163,4132.5328458626,0
+USEG.US,D,20150211,000000,81.1408,84.0801,78.2005,80.2579,3615.9662401298,0
+USEG.US,D,20150212,000000,82.9046,85.8439,81.728,84.0801,1109.2481337249,0
+USEG.US,D,20150213,000000,83.4918,88.7841,82.8986,85.8439,3578.4162118152,0
+USEG.US,D,20150217,000000,86.4321,86.6085,83.4918,84.0801,2446.8410342276,0
+USEG.US,D,20150218,000000,84.0801,86.4321,83.4918,86.4321,539.90851522566,0
+USEG.US,D,20150219,000000,82.9046,86.4321,81.728,85.8439,2293.5963240789,0
+USEG.US,D,20150220,000000,85.2566,85.2566,82.3163,83.4918,1127.5157150671,0
+USEG.US,D,20150223,000000,81.728,82.9046,77.025,78.7888,2527.0154190073,0
+USEG.US,D,20150224,000000,78.2005,82.9046,78.2005,81.1408,1159.9914152311,0
+USEG.US,D,20150225,000000,81.1408,81.728,79.376,80.5526,716.49513486714,0
+USEG.US,D,20150226,000000,80.5526,82.3163,78.3177,79.9642,870.7547106459,0
+USEG.US,D,20150227,000000,80.5526,80.5526,77.6713,79.9642,580.5031404306,0
+USEG.US,D,20150302,000000,79.9642,80.5526,77.025,77.025,1874.456818838,0
+USEG.US,D,20150303,000000,78.2005,79.9642,77.6122,78.7888,613.99370622467,0
+USEG.US,D,20150304,000000,79.376,79.376,77.6122,78.7888,1191.4522497649,0
+USEG.US,D,20150305,000000,78.2005,79.376,77.025,78.7888,469.88278674714,0
+USEG.US,D,20150306,000000,77.025,78.2005,76.4367,76.4367,1935.3487566454,0
+USEG.US,D,20150309,000000,78.2005,78.2005,75.2602,75.8484,1421.8267478029,0
+USEG.US,D,20150310,000000,75.2602,75.8484,71.1444,71.7327,2295.6260553392,0
+USEG.US,D,20150311,000000,75.2602,76.4367,71.7327,72.9092,1711.0634523881,0
+USEG.US,D,20150312,000000,72.9092,76.4367,69.9689,72.3209,3709.3338781011,0
+USEG.US,D,20150313,000000,71.1444,71.7327,69.3806,71.7327,2290.5517271886,0
+USEG.US,D,20150316,000000,71.7327,71.7327,67.6169,68.2051,3013.1360558364,0
+USEG.US,D,20150317,000000,68.7933,70.5571,68.2051,70.5571,951.94396105577,0
+USEG.US,D,20150318,000000,71.7327,72.3209,68.7933,71.7327,666.76671899109,0
+USEG.US,D,20150319,000000,69.3806,72.3209,69.3806,72.3209,523.67066514369,0
+USEG.US,D,20150320,000000,72.3209,74.0847,71.1444,71.1444,1091.9954180128,0
+USEG.US,D,20150323,000000,72.3209,75.2602,71.7327,75.2602,984.41966121972,0
+USEG.US,D,20150324,000000,75.2602,75.2602,74.0847,75.2602,251.68667627061,0
+USEG.US,D,20150325,000000,75.2602,75.2602,70.5571,71.7327,1389.351047639,0
+USEG.US,D,20150326,000000,72.9092,74.0847,71.1444,72.9092,719.53973175751,0
+USEG.US,D,20150327,000000,72.3209,72.3209,69.9689,69.9689,460.74899607603,0
+USEG.US,D,20150330,000000,71.7327,71.7327,67.0285,68.2051,3027.3441746582,0
+USEG.US,D,20150331,000000,67.6169,69.6339,64.6775,66.4413,3378.4876826809,0
+USEG.US,D,20150401,000000,65.8531,67.0285,64.6775,65.8531,4775.9576553608,0
+USEG.US,D,20150402,000000,65.2648,65.8531,61.7373,63.501,3298.3132979011,0
+USEG.US,D,20150406,000000,62.3255,69.3806,62.3255,65.8531,2659.9628165535,0
+USEG.US,D,20150407,000000,67.6169,68.7933,66.4413,66.4413,1449.2281198162,0
+USEG.US,D,20150408,000000,67.6169,69.3806,67.0285,68.7933,777.38707267454,0
+USEG.US,D,20150409,000000,69.3806,69.3806,67.6169,67.6169,404.93138641925,0
+USEG.US,D,20150410,000000,68.7933,68.7933,67.6169,67.6169,392.75299885776,0
+USEG.US,D,20150413,000000,68.2051,71.7327,68.2051,69.9689,1064.5940459995,0
+USEG.US,D,20150414,000000,71.1444,72.9092,69.3806,69.9689,1622.7701425674,0
+USEG.US,D,20150415,000000,71.1444,82.3163,70.5571,80.5526,9141.9095961518,0
+USEG.US,D,20150416,000000,79.376,80.1406,76.4367,76.4367,1676.5580209639,0
+USEG.US,D,20150417,000000,77.025,78.7888,77.025,77.025,451.61520540492,0
+USEG.US,D,20150420,000000,77.6122,81.1408,75.8484,75.8484,1406.6037633511,0
+USEG.US,D,20150421,000000,76.4308,76.4367,71.7385,72.9092,2014.508275795,0
+USEG.US,D,20150422,000000,74.0847,75.9076,69.3806,73.4964,2400.1572152419,0
+USEG.US,D,20150423,000000,73.4964,76.4367,73.4964,74.0847,1216.823890518,0
+USEG.US,D,20150424,000000,72.9092,74.673,69.7334,70.5571,1895.7689970706,0
+USEG.US,D,20150427,000000,71.1444,73.4964,70.5571,72.9092,997.61291441132,0
+USEG.US,D,20150428,000000,74.0847,74.673,71.1444,73.4964,1406.6037633511,0
+USEG.US,D,20150429,000000,73.4964,77.025,72.9092,76.4367,1646.1120520602,0
+USEG.US,D,20150430,000000,75.8484,76.4367,72.9092,72.9092,2025.6717977263,0
+USEG.US,D,20150501,000000,71.7327,73.4964,70.5571,70.5571,634.29101882714,0
+USEG.US,D,20150504,000000,71.1444,74.673,70.5571,72.9092,880.90336694713,0
+USEG.US,D,20150505,000000,78.2005,78.2005,72.9092,75.2602,2345.3544712152,0
+USEG.US,D,20150506,000000,73.4964,74.673,70.5571,70.5571,956.00342357626,0
+USEG.US,D,20150507,000000,71.1444,74.0847,70.5571,73.4964,1270.6117689145,0
+USEG.US,D,20150508,000000,73.4964,73.4964,70.5571,70.5571,790.58032586615,0
+USEG.US,D,20150511,000000,74.0847,74.0847,65.2648,69.3806,3721.5122656626,0
+USEG.US,D,20150512,000000,68.7933,69.3806,64.6775,65.8531,1743.539152552,0
+USEG.US,D,20150513,000000,66.4413,67.6169,64.6775,67.0285,1756.7324057436,0
+USEG.US,D,20150514,000000,67.0285,69.9689,65.8531,67.6169,2699.5425761283,0
+USEG.US,D,20150515,000000,67.0285,68.7933,65.8531,68.7933,1313.2361253797,0
+USEG.US,D,20150518,000000,68.2051,68.7933,64.6775,64.6775,2043.9393790686,0
+USEG.US,D,20150519,000000,65.2648,65.2648,61.7373,62.9127,2286.4922646681,0
+USEG.US,D,20150520,000000,61.7373,64.6775,61.7373,64.6775,734.76271620936,0
+USEG.US,D,20150521,000000,63.501,63.501,60.5617,61.149,2813.2075267021,0
+USEG.US,D,20150522,000000,61.7373,61.7373,58.7969,60.5617,1850.100043715,0
+USEG.US,D,20150526,000000,61.149,63.4951,58.7969,60.5617,1694.8256023061,0
+USEG.US,D,20150527,000000,62.9127,62.9127,59.9735,59.9735,1278.7306939555,0
+USEG.US,D,20150528,000000,58.2097,61.149,55.9168,55.9168,2415.3801996937,0
+USEG.US,D,20150529,000000,57.6214,59.9735,55.8576,56.4459,2267.2098176957,0
+USEG.US,D,20150601,000000,57.6214,58.7969,55.8576,55.8636,683.00456907306,0
+USEG.US,D,20150602,000000,56.4459,58.7969,56.44,57.6214,1766.8810620449,0
+USEG.US,D,20150603,000000,55.8576,58.2097,55.2694,56.4459,749.98570066121,0
+USEG.US,D,20150604,000000,57.0332,58.7969,55.2694,55.2694,466.83818985677,0
+USEG.US,D,20150605,000000,55.2694,58.7969,55.2694,57.0332,1553.759279719,0
+USEG.US,D,20150608,000000,57.0332,57.6214,50.5653,51.1536,6186.6208812324,0
+USEG.US,D,20150609,000000,52.9174,53.5056,45.8622,47.5373,4644.0251234448,0
+USEG.US,D,20150610,000000,47.626,48.2142,44.6857,44.9803,5230.6174576561,0
+USEG.US,D,20150611,000000,44.9803,49.2725,44.0985,46.4495,3418.0674422557,0
+USEG.US,D,20150612,000000,49.3898,49.978,46.4495,47.626,1209.7198311071,0
+USEG.US,D,20150615,000000,47.626,48.8016,47.0378,47.0378,1051.4007928079,0
+USEG.US,D,20150616,000000,50.5653,50.5653,46.4495,48.2142,232.40422929826,0
+USEG.US,D,20150617,000000,47.0378,49.978,44.6857,46.4495,950.92909542565,0
+USEG.US,D,20150618,000000,45.8622,48.2142,44.0985,47.0378,1464.4511042681,0
+USEG.US,D,20150619,000000,44.6857,48.2142,44.6857,47.0378,953.97369231602,0
+USEG.US,D,20150622,000000,45.8622,47.626,42.9219,45.274,367.38135810468,0
+USEG.US,D,20150623,000000,46.0208,46.4495,44.0985,44.6916,555.13149967751,0
+USEG.US,D,20150624,000000,42.9219,45.274,42.9219,42.9219,1353.8307505846,0
+USEG.US,D,20150625,000000,42.9219,45.274,41.1581,41.7464,918.4533952617,0
+USEG.US,D,20150626,000000,44.6857,44.6857,38.8061,38.8061,4303.0302717233,0
+USEG.US,D,20150629,000000,38.2179,39.3943,32.9265,33.5148,3579.4310774453,0
+USEG.US,D,20150630,000000,34.1021,34.4903,27.047,31.1037,6500.2143609405,0
+USEG.US,D,20150701,000000,34.6903,34.6903,24.6949,26.4586,5145.3687447257,0
+USEG.US,D,20150702,000000,28.2224,28.2224,22.3428,22.9311,3589.5797337465,0
+USEG.US,D,20150706,000000,23.5194,28.2224,21.7546,27.6352,4549.6426198433,0
+USEG.US,D,20150707,000000,27.6352,30.5745,26.4586,28.2224,1721.2121086893,0
+USEG.US,D,20150708,000000,37.6306,37.6306,26.4586,28.8107,1814.5797466607,0
+USEG.US,D,20150709,000000,27.6352,31.751,27.6352,31.1628,967.16694550762,0
+USEG.US,D,20150710,000000,28.2224,31.751,27.047,29.9862,606.88964681381,0
+USEG.US,D,20150713,000000,31.1628,31.1628,26.4586,27.6352,967.16694550762,0
+USEG.US,D,20150714,000000,27.6352,28.2224,25.8704,28.2224,1600.4430987046,0
+USEG.US,D,20150715,000000,28.5171,29.399,28.2224,29.393,1173.1846684227,0
+USEG.US,D,20150716,000000,28.8107,29.399,27.047,28.2224,467.8530554869,0
+USEG.US,D,20150717,000000,28.2224,28.2224,24.6949,27.6352,379.55974566616,0
+USEG.US,D,20150720,000000,24.6949,28.2224,22.3428,23.5194,2091.6380636844,0
+USEG.US,D,20150721,000000,23.5194,25.2832,21.7546,22.3428,2896.4265083722,0
+USEG.US,D,20150722,000000,21.7546,24.1066,21.7546,21.7546,435.37735532295,0
+USEG.US,D,20150723,000000,21.7546,23.5194,21.7546,21.7546,1219.8684874084,0
+USEG.US,D,20150724,000000,21.7546,22.3428,21.7546,21.7546,438.42195221332,0
+USEG.US,D,20150727,000000,22.3428,23.5194,21.1673,21.1673,1813.5648810306,0
+USEG.US,D,20150728,000000,21.7546,22.9311,21.7546,21.7546,1401.5294352004,0
+USEG.US,D,20150729,000000,23.5194,26.4586,23.5194,25.2832,2502.6586438844,0
+USEG.US,D,20150730,000000,28.2224,28.2224,24.6949,24.6949,84.233847300244,0
+USEG.US,D,20150731,000000,27.047,27.6352,24.1066,24.6949,573.39908101973,0
+USEG.US,D,20150803,000000,33.5148,35.2785,28.8107,34.984,6056.7180805766,0
+USEG.US,D,20150804,000000,35.2785,41.1581,34.6903,39.9827,3193.7821379984,0
+USEG.US,D,20150805,000000,40.5699,47.626,40.5699,41.7464,4122.3841895613,0
+USEG.US,D,20150806,000000,46.4495,46.4495,38.2179,41.1581,1577.1011892118,0
+USEG.US,D,20150807,000000,41.1581,41.1581,29.9862,32.3383,1909.9771158923,0
+USEG.US,D,20150810,000000,38.2179,38.2179,29.399,35.2785,1369.0537350365,0
+USEG.US,D,20150811,000000,35.8077,38.2061,32.9265,34.1021,1211.7495623674,0
+USEG.US,D,20150812,000000,34.6903,37.0423,32.9265,36.4541,482.06117430863,0
+USEG.US,D,20150813,000000,37.0423,38.2179,35.2785,37.6306,1329.4739754617,0
+USEG.US,D,20150814,000000,38.2179,38.2179,35.2785,37.0423,765.20868511306,0
+USEG.US,D,20150817,000000,37.0423,37.0423,32.9265,35.8668,1693.810736676,0
+USEG.US,D,20150818,000000,34.1021,37.0423,32.9265,37.0423,382.60434255653,0
+USEG.US,D,20150819,000000,36.4541,36.4541,31.1628,32.9265,1105.1886712044,0
+USEG.US,D,20150820,000000,34.6903,35.8668,30.5745,30.5745,586.59233421134,0
+USEG.US,D,20150821,000000,29.399,35.8668,29.399,32.9265,670.82618151158,0
+USEG.US,D,20150824,000000,29.399,29.399,23.5253,26.4646,1845.0257155644,0
+USEG.US,D,20150825,000000,26.4586,28.8107,24.6949,28.2224,1095.0400149032,0
+USEG.US,D,20150826,000000,26.4586,29.399,25.2832,25.2832,962.092617357,0
+USEG.US,D,20150827,000000,29.9862,31.751,27.047,29.9862,656.61806268985,0
+USEG.US,D,20150828,000000,28.2224,37.6306,28.2224,34.6903,2290.5517271886,0
+USEG.US,D,20150831,000000,35.2785,36.4541,31.1628,36.4541,1319.3253191604,0
+USEG.US,D,20150901,000000,36.4541,36.4541,32.3383,35.8668,316.63807659851,0
+USEG.US,D,20150902,000000,37.0423,37.0423,32.3383,34.1021,568.32475286912,0
+USEG.US,D,20150903,000000,32.9265,37.6306,30.5745,35.8668,2133.2475545194,0
+USEG.US,D,20150904,000000,32.9265,34.1021,29.9862,31.1628,2035.8204540276,0
+USEG.US,D,20150908,000000,32.3383,32.9265,29.399,29.9862,1487.7930137609,0
+USEG.US,D,20150909,000000,30.5745,31.1628,28.2224,28.8107,578.47340917035,0
+USEG.US,D,20150910,000000,29.399,31.751,29.399,29.9862,224.28530425728,0
+USEG.US,D,20150911,000000,27.6352,31.1628,27.6352,27.6352,480.03144304838,0
+USEG.US,D,20150914,000000,29.399,31.1628,28.8107,28.8107,658.6477939501,0
+USEG.US,D,20150915,000000,29.9862,31.751,28.2224,28.2224,1142.738699519,0
+USEG.US,D,20150916,000000,28.2224,31.751,28.2224,28.2224,500.32875565085,0
+USEG.US,D,20150917,000000,28.8048,31.3982,28.8048,29.9862,1312.2212597496,0
+USEG.US,D,20150918,000000,27.047,31.1628,27.047,31.1628,1875.4716844681,0
+USEG.US,D,20150921,000000,29.399,33.5148,29.399,31.751,842.33847300244,0
+USEG.US,D,20150922,000000,32.3383,33.5148,31.1628,31.1628,1619.725545677,0
+USEG.US,D,20150923,000000,33.4793,33.4793,31.751,32.3383,1946.5122785767,0
+USEG.US,D,20150924,000000,29.9862,34.0499,29.9862,31.1628,1272.6415001748,0
+USEG.US,D,20150925,000000,31.751,33.5148,31.1628,31.751,1219.8684874084,0
+USEG.US,D,20150928,000000,31.1628,31.1628,27.047,29.9862,1687.7215428952,0
+USEG.US,D,20150929,000000,29.399,29.399,27.047,27.6352,553.10176841726,0
+USEG.US,D,20150930,000000,29.399,32.9265,28.2224,28.8107,629.21669067652,0
+USEG.US,D,20151001,000000,27.6352,30.5745,24.1066,24.1066,2420.4545278444,0
+USEG.US,D,20151002,000000,25.2832,31.751,24.6949,28.2224,566.29502160887,0
+USEG.US,D,20151005,000000,31.751,32.3383,27.6411,28.8107,1546.6552203081,0
+USEG.US,D,20151006,000000,28.2224,29.9862,28.2224,29.9862,1270.6117689145,0
+USEG.US,D,20151007,000000,29.399,32.9265,28.2224,28.2224,2554.4167910207,0
+USEG.US,D,20151008,000000,28.8107,31.1628,28.2224,28.8107,267.92452635258,0
+USEG.US,D,20151009,000000,29.399,31.1628,29.399,29.399,540.92338085578,0
+USEG.US,D,20151012,000000,30.5745,30.5745,29.399,29.399,46.683818985677,0
+USEG.US,D,20151013,000000,29.399,29.399,28.2224,28.2224,389.70840196739,0
+USEG.US,D,20151014,000000,29.9862,29.9862,28.8107,28.8107,731.71811931899,0
+USEG.US,D,20151015,000000,30.5745,30.5745,28.8107,28.8107,95.397369231602,0
+USEG.US,D,20151016,000000,29.399,29.9862,27.047,29.399,2051.0434384794,0
+USEG.US,D,20151019,000000,27.7583,29.5812,27.3405,28.2166,583.54773732097,0
+USEG.US,D,20151020,000000,27.3465,28.2224,27.0528,27.0528,660.67752521035,0
+USEG.US,D,20151021,000000,27.6352,27.6352,24.6949,25.8704,497.28415876048,0
+USEG.US,D,20151022,000000,25.8704,27.6352,25.2832,26.4586,415.08004272048,0
+USEG.US,D,20151023,000000,26.4586,27.6352,26.4586,26.4586,596.74099051257,0
+USEG.US,D,20151026,000000,27.047,27.6352,24.1066,25.8704,2340.2801430646,0
+USEG.US,D,20151027,000000,25.8704,25.8704,21.7546,23.5194,1813.5648810306,0
+USEG.US,D,20151028,000000,23.5194,24.1066,22.9311,23.5194,1375.1429288172,0
+USEG.US,D,20151029,000000,22.9311,25.8704,22.3428,22.9311,916.42366400145,0
+USEG.US,D,20151030,000000,23.5194,25.2832,22.3428,22.3428,692.13835974417,0
+USEG.US,D,20151102,000000,22.3428,23.6011,21.6315,22.3488,1593.3390392938,0
+USEG.US,D,20151103,000000,22.3428,24.6949,22.3428,23.5194,1492.8673419116,0
+USEG.US,D,20151104,000000,24.1066,24.1066,21.7546,23.5194,1147.8130276696,0
+USEG.US,D,20151105,000000,21.7546,23.5194,21.7546,22.3428,1607.5471581155,0
+USEG.US,D,20151106,000000,24.1066,24.1066,21.7546,22.3428,3299.3281635312,0
+USEG.US,D,20151109,000000,21.7546,24.1066,17.0515,18.2271,4446.1263255707,0
+USEG.US,D,20151110,000000,18.2271,22.3428,18.2271,19.9908,1112.2927306153,0
+USEG.US,D,20151111,000000,20.5791,21.1673,18.2271,19.9908,844.36820426269,0
+USEG.US,D,20151112,000000,18.8153,20.5791,18.2271,19.9908,360.27729869381,0
+USEG.US,D,20151113,000000,20.5791,20.5791,19.9908,19.9908,20.297312602468,0
+USEG.US,D,20151116,000000,19.4036,19.9908,18.2271,18.8153,319.68267348888,0
+USEG.US,D,20151117,000000,19.4036,19.4036,16.4633,18.2271,1154.9170870805,0
+USEG.US,D,20151118,000000,18.2271,19.4036,17.0515,17.6388,928.60205156293,0
+USEG.US,D,20151119,000000,18.2271,18.8153,17.6388,17.6388,569.33961849924,0
+USEG.US,D,20151120,000000,18.2271,18.8153,16.4633,16.4633,839.29387611207,0
+USEG.US,D,20151123,000000,16.4633,19.9908,16.4633,16.4633,757.08976007207,0
+USEG.US,D,20151124,000000,16.4633,18.8153,16.4633,17.6388,857.56145745429,0
+USEG.US,D,20151125,000000,17.6388,18.2271,16.4633,17.6388,996.5980487812,0
+USEG.US,D,20151127,000000,17.6388,17.6388,16.4633,16.4633,426.24356465184,0
+USEG.US,D,20151130,000000,17.0515,18.8153,12.3475,14.1113,1552.7444140888,0
+USEG.US,D,20151201,000000,14.1113,15.2877,13.5229,14.1289,1909.9771158923,0
+USEG.US,D,20151202,000000,14.4048,16.2278,11.7592,14.1113,1221.8982186686,0
+USEG.US,D,20151203,000000,12.3475,14.1113,11.7592,11.7651,1412.6929571318,0
+USEG.US,D,20151204,000000,12.3475,14.1113,11.1719,11.7592,2180.9462391352,0
+USEG.US,D,20151207,000000,11.7592,12.9357,9.99544,9.99544,1221.8982186686,0
+USEG.US,D,20151208,000000,9.40715,9.98949,8.23163,8.23754,3761.0920252374,0
+USEG.US,D,20151209,000000,8.23163,11.1719,7.64367,7.64367,4421.7695504477,0
+USEG.US,D,20151210,000000,7.64367,11.1719,7.64367,8.23163,6387.5642759968,0
+USEG.US,D,20151211,000000,9.99544,9.99544,7.05571,7.05571,5543.1960717341,0
+USEG.US,D,20151214,000000,7.17327,8.81959,7.06153,7.76122,2227.6300581209,0
+USEG.US,D,20151215,000000,8.23163,8.81959,7.64367,8.23163,2954.2738492893,0
+USEG.US,D,20151216,000000,8.23163,9.40715,7.64367,8.81959,2440.7518404468,0
+USEG.US,D,20151217,000000,7.64367,9.40715,7.64367,7.64367,5704.5597069238,0
+USEG.US,D,20151218,000000,7.64367,8.81959,7.05571,7.64367,9090.1514490155,0
+USEG.US,D,20151221,000000,8.23163,8.81959,6.46775,7.05571,2829.4453767841,0
+USEG.US,D,20151222,000000,6.82051,8.75495,6.76169,8.23163,3066.923934233,0
+USEG.US,D,20151223,000000,8.81959,11.7592,8.23163,11.7592,9263.6934717666,0
+USEG.US,D,20151224,000000,12.3475,14.1113,9.53131,11.3887,5115.9376414522,0
+USEG.US,D,20151228,000000,10.8192,11.1128,9.81903,10.5837,3525.6431990488,0
+USEG.US,D,20151229,000000,10.5837,11.4656,9.81903,9.81903,3242.4956882443,0
+USEG.US,D,20151230,000000,9.40715,9.99544,7.67303,8.29046,3639.3081496226,0
+USEG.US,D,20151231,000000,8.29046,11.1719,7.67303,9.55496,5017.4956753302,0
+USEG.US,D,20160104,000000,9.99544,10.1127,8.99597,9.28999,1039.2224052464,0
+USEG.US,D,20160105,000000,9.58353,9.99544,7.73778,8.8255,1417.7672852824,0
+USEG.US,D,20160106,000000,9.99544,9.99544,7.9376,9.38449,1976.9582474804,0
+USEG.US,D,20160107,000000,9.28999,9.99544,8.1728,9.40715,3103.4590969174,0
+USEG.US,D,20160108,000000,9.70178,9.70178,7.11444,8.69022,5868.9679390037,0
+USEG.US,D,20160111,000000,8.52566,9.37858,7.99642,9.31936,1307.146931599,0
+USEG.US,D,20160112,000000,9.40715,9.40715,8.24335,9.40715,495.25442750023,0
+USEG.US,D,20160113,000000,8.81959,9.96588,8.3139,9.34883,84.233847300244,0
+USEG.US,D,20160114,000000,8.23163,9.87815,7.99642,9.75991,2480.3316000216,0
+USEG.US,D,20160115,000000,9.70178,9.754,8.43156,8.55502,1498.9565356923,0
+USEG.US,D,20160119,000000,9.99544,9.99544,8.81959,9.40715,1784.133777757,0
+USEG.US,D,20160120,000000,9.40715,9.40715,8.43156,9.14298,244.58261685974,0
+USEG.US,D,20160121,000000,9.40715,9.70178,8.43156,9.14298,1406.6037633511,0
+USEG.US,D,20160122,000000,10.5837,12.8766,9.99544,11.9947,11471.026217285,0
+USEG.US,D,20160125,000000,12.3475,12.3475,11.2123,11.9769,1087.9359554923,0
+USEG.US,D,20160126,000000,11.1719,12.0538,11.1719,11.1719,6005.9747990704,0
+USEG.US,D,20160127,000000,10.0546,14.1113,10.0546,13.5229,4186.3207242591,0
+USEG.US,D,20160128,000000,14.1113,15.875,12.3475,14.6995,2606.1749381569,0
+USEG.US,D,20160129,000000,15.5814,15.5814,14.1113,14.9932,1076.772433561,0
+USEG.US,D,20160201,000000,14.1113,15.5814,14.1113,14.1704,1094.025149273,0
+USEG.US,D,20160202,000000,14.8759,15.2877,13.5289,14.935,313.59347970814,0
+USEG.US,D,20160203,000000,14.5586,14.6404,13.8757,14.5527,472.92738363751,0
+USEG.US,D,20160204,000000,14.4226,17.5038,14.4048,15.5932,2427.5585872552,0
+USEG.US,D,20160205,000000,17.0515,18.8153,15.875,18.8153,7417.6528905721,0
+USEG.US,D,20160208,000000,16.6987,19.3976,16.6987,17.6388,1632.9187988686,0
+USEG.US,D,20160209,000000,18.5207,20.5791,17.6388,20.5791,3007.0468620557,0
+USEG.US,D,20160210,000000,22.9311,27.6352,21.6078,26.4586,6205.9033282047,0
+USEG.US,D,20160211,000000,27.3997,29.6985,19.9908,25.289,10794.110841993,0
+USEG.US,D,20160212,000000,25.289,29.399,18.8745,25.2595,6503.2589578309,0
+USEG.US,D,20160216,000000,25.2832,25.2832,22.3428,22.4197,1172.1698027926,0
+USEG.US,D,20160217,000000,21.8137,25.8704,21.8137,25.8704,1840.9662530439,0
+USEG.US,D,20160218,000000,25.8704,26.2005,23.2838,23.5194,1366.0091381461,0
+USEG.US,D,20160219,000000,23.5194,23.5194,21.1732,22.7252,605.87478118368,0
+USEG.US,D,20160222,000000,23.5194,23.5194,21.7546,22.9311,916.42366400145,0
+USEG.US,D,20160223,000000,23.4011,23.4011,21.1673,21.1673,621.09776563553,0
+USEG.US,D,20160224,000000,22.2197,22.2256,18.2271,20.5791,2066.2664229313,0
+USEG.US,D,20160225,000000,20.2914,21.1673,19.4036,21.1673,900.18581391947,0
+USEG.US,D,20160226,000000,21.8137,21.8137,19.4036,20.5791,603.84504992344,0
+USEG.US,D,20160229,000000,20.1672,21.1673,19.8913,21.0146,1147.8130276696,0
+USEG.US,D,20160301,000000,19.9908,22.9311,19.9908,22.9311,259.8056013116,0
+USEG.US,D,20160302,000000,22.9311,22.9311,20.5791,21.7546,1113.3075962454,0
+USEG.US,D,20160303,000000,21.3437,22.9134,20.2854,20.5318,1649.1566489506,0
+USEG.US,D,20160304,000000,20.1672,22.9311,19.9908,21.7487,1252.3441875723,0
+USEG.US,D,20160307,000000,22.3428,24.6949,22.1665,24.6772,4546.5980229529,0
+USEG.US,D,20160308,000000,25.2832,25.8704,22.3428,22.3428,2524.9856877471,0
+USEG.US,D,20160309,000000,21.7546,25.8478,21.7546,24.1184,1060.534583479,0
+USEG.US,D,20160310,000000,25.7945,25.8586,23.5253,24.6949,1020.9548239042,0
+USEG.US,D,20160311,000000,24.4013,25.8646,22.9311,25.2477,449.58547414468,0
+USEG.US,D,20160314,000000,24.6949,24.6949,22.6483,23.4011,423.19896776147,0
+USEG.US,D,20160315,000000,21.1673,22.9311,20.6441,21.1673,1240.1658000108,0
+USEG.US,D,20160316,000000,21.1673,23.5194,20.5791,23.5134,329.83132979011,0
+USEG.US,D,20160317,000000,23.5194,24.689,22.4019,23.5194,804.78844468787,0
+USEG.US,D,20160318,000000,23.5194,23.5194,21.1673,21.1673,846.39793552293,0
+USEG.US,D,20160321,000000,21.8137,23.5194,21.1673,21.8728,841.32360737232,0
+USEG.US,D,20160322,000000,22.9252,22.9252,20.6382,21.7546,702.28701604541,0
+USEG.US,D,20160323,000000,22.5192,22.5192,19.5799,21.2551,1210.7346967372,0
+USEG.US,D,20160324,000000,21.1673,23.5194,19.4617,22.3428,1620.7404113071,0
+USEG.US,D,20160328,000000,21.7546,23.5134,19.4036,19.4036,1168.1103402721,0
+USEG.US,D,20160329,000000,21.7546,22.9252,20.0499,20.0499,288.22183895505,0
+USEG.US,D,20160330,000000,22.2838,22.2838,19.4036,21.461,205.00285728493,0
+USEG.US,D,20160331,000000,22.2838,22.3428,20.5791,20.5791,660.67752521035,0
+USEG.US,D,20160401,000000,20.5791,22.3428,20.5791,21.1673,237.47855744888,0
+USEG.US,D,20160404,000000,21.4019,21.4019,19.9908,19.9908,456.68953355554,0
+USEG.US,D,20160405,000000,20.5791,21.1673,19.4036,19.9908,207.03258854518,0
+USEG.US,D,20160406,000000,22.3428,22.3428,19.6972,20.2441,329.83132979011,0
+USEG.US,D,20160407,000000,20.0027,21.6255,19.4036,21.4551,510.47741195208,0
+USEG.US,D,20160408,000000,20.52,21.7546,20.2854,21.0905,535.84905270517,0
+USEG.US,D,20160411,000000,21.1673,22.3428,19.9908,21.7546,830.16008544096,0
+USEG.US,D,20160412,000000,22.337,22.8661,20.0027,22.6365,1268.5820376543,0
+USEG.US,D,20160413,000000,22.9311,24.0426,22.3428,22.5252,1188.4076528745,0
+USEG.US,D,20160414,000000,22.9311,23.2838,21.1673,21.8669,322.72727037925,0
+USEG.US,D,20160415,000000,21.1673,24.6949,20.5791,21.1673,945.85476727503,0
+USEG.US,D,20160418,000000,20.8727,23.5194,20.8727,21.9546,893.08175450861,0
+USEG.US,D,20160419,000000,22.4019,23.5194,20.5791,22.7429,2731.0034106621,0
+USEG.US,D,20160420,000000,22.8661,22.9311,21.1673,22.3428,883.9479638375,0
+USEG.US,D,20160421,000000,22.3428,22.9488,21.2846,21.2846,1083.8764929718,0
+USEG.US,D,20160422,000000,21.6197,22.9311,21.1673,21.1673,1126.500849437,0
+USEG.US,D,20160425,000000,21.1673,22.9311,20.5791,20.5791,1593.3390392938,0
+USEG.US,D,20160426,000000,20.5791,22.5783,20.5791,21.6787,908.30473896046,0
+USEG.US,D,20160427,000000,21.7546,22.2256,20.8727,22.0611,1069.6683741501,0
+USEG.US,D,20160428,000000,22.3428,22.9311,21.1673,22.9311,1562.8930703901,0
+USEG.US,D,20160429,000000,23.5194,24.6949,22.3428,23.5194,5316.8810362166,0
+USEG.US,D,20160502,000000,24.6949,24.6949,21.1673,21.1673,1693.810736676,0
+USEG.US,D,20160503,000000,21.7546,23.5194,20.6501,22.1546,822.04116039997,0
+USEG.US,D,20160504,000000,22.7547,22.7547,21.3496,21.7546,394.78273011801,0
+USEG.US,D,20160505,000000,20.8904,22.3428,20.8904,21.1673,1555.7890109792,0
+USEG.US,D,20160506,000000,20.5791,22.3428,20.4027,21.7428,815.95196661923,0
+USEG.US,D,20160509,000000,22.337,22.3428,20.5791,22.2788,701.27215041528,0
+USEG.US,D,20160510,000000,22.0492,22.0492,20.5791,20.5791,899.17094828935,0
+USEG.US,D,20160511,000000,21.1023,22.2838,20.4618,20.6382,1564.9228016503,0
+USEG.US,D,20160512,000000,21.7546,22.1961,20.5496,20.5791,642.40994386813,0
+USEG.US,D,20160513,000000,20.8727,21.7546,20.4618,21.6964,1251.3293219422,0
+USEG.US,D,20160516,000000,21.1673,21.6964,20.4618,20.8205,992.53858626071,0
+USEG.US,D,20160517,000000,20.5791,21.7546,20.5791,21.7546,1079.8170304513,0
+USEG.US,D,20160518,000000,21.1082,22.3428,20.4618,22.3428,919.46826089182,0
+USEG.US,D,20160519,000000,21.6964,22.3428,20.5791,21.32,717.51000049726,0
+USEG.US,D,20160520,000000,21.7546,22.0492,20.5791,20.8145,1025.0142864247,0
+USEG.US,D,20160523,000000,20.7554,22.0492,20.7554,21.7487,598.77072177282,0
+USEG.US,D,20160524,000000,21.1673,22.0492,20.6382,20.6382,1728.3161681002,0
+USEG.US,D,20160525,000000,20.6382,22.2256,20.5791,21.461,3249.5997476552,0
+USEG.US,D,20160526,000000,21.1673,22.3428,21.1378,22.2256,334.90565794073,0
+USEG.US,D,20160527,000000,22.3428,22.3428,20.8727,21.1792,556.14636530763,0
+USEG.US,D,20160531,000000,21.1673,22.2256,21.1082,21.1673,844.36820426269,0
+USEG.US,D,20160601,000000,21.1673,22.3428,20.9969,22.3428,386.66380507702,0
+USEG.US,D,20160602,000000,21.8906,22.2838,21.1673,21.7546,481.0463086785,0
+USEG.US,D,20160603,000000,21.2846,22.2256,20.8727,20.8727,1264.5225751338,0
+USEG.US,D,20160606,000000,21.3959,22.2197,20.5909,21.7378,905.26014207009,0
+USEG.US,D,20160607,000000,19.9908,21.7546,19.9908,21.1673,828.13035418071,0
+USEG.US,D,20160608,000000,21.7546,22.943,21.1673,22.3428,3549.9999741717,0
+USEG.US,D,20160609,000000,22.9903,23.5194,21.7546,22.0197,642.40994386813,0
+USEG.US,D,20160610,000000,22.3428,22.9311,21.5782,22.3428,374.48541751554,0
+USEG.US,D,20160613,000000,22.9311,22.9607,21.461,22.6365,679.95997218269,0
+USEG.US,D,20160614,000000,22.5429,22.9311,21.2846,21.526,580.5031404306,0
+USEG.US,D,20160615,000000,21.2846,22.3428,21.2846,21.3437,1099.0994774237,0
+USEG.US,D,20160616,000000,21.1732,22.2256,21.1673,21.2846,420.1543708711,0
+USEG.US,D,20160617,000000,21.2846,22.3428,21.2846,22.3428,627.18695941627,0
+USEG.US,D,20160620,000000,22.6365,22.6365,20.8727,20.8727,576.4436779101,0
+USEG.US,D,20160621,000000,20.926,21.7546,20.5791,20.5791,1198.5563091758,0
+USEG.US,D,20160622,000000,20.8924,20.8924,19.5987,19.7947,4572.9845293361,0
+USEG.US,D,20160623,000000,19.5987,20.5791,19.305,19.305,2581.818163034,0
+USEG.US,D,20160624,000000,19.1089,19.1089,16.6593,17.3452,6509.3481516116,0
+USEG.US,D,20160627,000000,16.6593,17.9826,16.6593,17.0525,1606.5322924854,0
+USEG.US,D,20160628,000000,17.149,17.9334,17.149,17.4437,3772.2555471688,0
+USEG.US,D,20160629,000000,17.7373,17.9334,17.159,17.3452,1341.6523630232,0
+USEG.US,D,20160630,000000,17.4437,17.4437,16.6593,16.6593,1676.5580209639,0
+USEG.US,D,20160701,000000,16.6593,18.0309,16.6593,17.149,2031.7609915071,0
+USEG.US,D,20160705,000000,16.8555,17.8339,16.7569,17.5412,662.70725647059,0
+USEG.US,D,20160706,000000,17.149,17.8349,17.149,17.3452,1938.3933535357,0
+USEG.US,D,20160707,000000,18.8153,27.8302,18.8153,24.4003,38212.735571037,0
+USEG.US,D,20160708,000000,24.4013,24.7609,21.7546,22.6365,5331.0891550383,0
+USEG.US,D,20160711,000000,22.8326,23.3233,19.8933,20.4815,5891.2949828665,0
+USEG.US,D,20160712,000000,20.2953,20.7752,20.0903,20.383,2937.0211335772,0
+USEG.US,D,20160713,000000,20.1869,20.5791,19.8933,19.8933,577.45854354023,0
+USEG.US,D,20160714,000000,20.383,20.4815,19.8933,20.383,1264.5225751338,0
+USEG.US,D,20160715,000000,20.383,20.5791,19.707,20.5791,458.71926481579,0
+USEG.US,D,20160718,000000,20.5791,20.6766,19.9908,20.6766,1527.3727733357,0
+USEG.US,D,20160719,000000,20.1869,20.5791,19.6972,19.8441,974.27100491848,0
+USEG.US,D,20160720,000000,20.1869,20.6766,20.0894,20.383,651.54373453924,0
+USEG.US,D,20160721,000000,20.5791,20.5791,19.6982,20.5791,590.65179673183,0
+USEG.US,D,20160722,000000,19.7957,20.5791,19.7947,20.5791,144.11091947753,0
+USEG.US,D,20160725,000000,20.0894,20.0894,18.1295,18.4231,1860.2487000162,0
+USEG.US,D,20160726,000000,18.7956,18.9128,18.0309,18.4192,612.97884059455,0
+USEG.US,D,20160727,000000,19.37,19.3937,18.633,18.8153,354.18810491307,0
+USEG.US,D,20160728,000000,18.8497,18.8497,18.634,18.634,244.58261685974,0
+USEG.US,D,20160729,000000,18.8153,19.305,18.7168,18.9128,229.35963240789,0
+USEG.US,D,20160801,000000,18.6192,18.9128,18.1295,18.5207,624.1423625259,0
+USEG.US,D,20160802,000000,18.8153,18.8153,18.2271,18.228,287.20697332493,0
+USEG.US,D,20160803,000000,18.4231,20.7752,18.364,19.5011,9973.0845472229,0
+USEG.US,D,20160804,000000,19.305,20.0894,19.0114,19.2075,569.33961849924,0
+USEG.US,D,20160805,000000,19.5011,19.5011,18.9227,19.2075,461.76386170616,0
+USEG.US,D,20160808,000000,19.4036,19.5011,19.3986,19.3986,581.51800606072,0
+USEG.US,D,20160810,000000,18.9128,19.305,18.8153,18.9128,665.75185336096,0
+USEG.US,D,20160811,000000,19.7938,21.5595,19.5987,20.4815,5169.7255198487,0
+USEG.US,D,20160812,000000,20.0894,21.461,19.7957,20.5791,2234.7341175318,0
+USEG.US,D,20160815,000000,20.5791,20.8727,20.1869,20.1869,1158.9765496009,0
+USEG.US,D,20160816,000000,17.4437,19.0932,17.4437,18.1236,9829.9884933755,0
+USEG.US,D,20160817,000000,17.9334,18.6192,17.149,18.2271,10979.831252305,0
+USEG.US,D,20160818,000000,17.9334,20.2854,17.9334,20.0894,5929.8598768112,0
+USEG.US,D,20160819,000000,19.5996,21.0688,19.5987,20.7752,13470.311508629,0
+USEG.US,D,20160822,000000,20.383,20.8126,19.305,20.2854,2873.0845988794,0
+USEG.US,D,20160823,000000,19.5987,20.1869,19.4134,19.9908,729.68838805874,0
+USEG.US,D,20160824,000000,19.6421,19.8933,19.6421,19.8933,49.728415876048,0
+USEG.US,D,20160825,000000,19.7011,19.7829,19.4045,19.7829,284.16237643456,0
+USEG.US,D,20160826,000000,19.6479,19.7021,19.305,19.4715,1056.4751209585,0
+USEG.US,D,20160829,000000,19.4775,19.7938,19.3366,19.3366,173.54202275111,0
+USEG.US,D,20160830,000000,19.6972,19.6972,19.5326,19.5326,82.204116039997,0
+USEG.US,D,20160831,000000,19.507,19.507,19.4036,19.4036,53.787878396541,0
+USEG.US,D,20160901,000000,19.4036,19.4045,17.9334,18.5207,6401.7723948185,0
+USEG.US,D,20160902,000000,18.1295,18.8153,18.1295,18.5207,1831.8324623728,0
+USEG.US,D,20160906,000000,18.6192,18.8153,18.6192,18.7168,453.64493666517,0
+USEG.US,D,20160907,000000,18.6192,19.0114,18.3256,18.9119,399.85705826863,0
+USEG.US,D,20160908,000000,19.1089,19.305,18.7168,19.305,776.37220704442,0
+USEG.US,D,20160909,000000,19.305,19.4026,18.3256,19.1089,405.94625204937,0
+USEG.US,D,20160912,000000,18.3266,19.1089,18.3266,18.9128,159.33390392938,0
+USEG.US,D,20160913,000000,18.7168,18.7168,18.2271,18.5207,854.51686056392,0
+USEG.US,D,20160914,000000,18.5217,18.7168,18.5207,18.7168,304.45968903703,0
+USEG.US,D,20160915,000000,18.6192,18.6192,18.2271,18.2271,676.91537529232,0
+USEG.US,D,20160916,000000,18.3246,18.3256,17.149,17.149,4820.6117430863,0
+USEG.US,D,20160919,000000,17.2476,18.0309,17.2476,17.4437,460.74899607603,0
+USEG.US,D,20160920,000000,17.3934,17.3934,16.4633,16.4633,2771.5980358671,0
+USEG.US,D,20160921,000000,17.3452,17.7373,16.7569,17.1481,1987.1069037817,0
+USEG.US,D,20160922,000000,17.5412,17.5412,16.953,16.953,859.59118871454,0
+USEG.US,D,20160923,000000,17.2466,17.2476,17.0515,17.0515,137.00686006666,0
+USEG.US,D,20160926,000000,17.149,17.149,16.8101,16.8101,355.2029705432,0
+USEG.US,D,20160927,000000,16.8555,17.0515,16.2672,16.4337,461.76386170616,0
+USEG.US,D,20160928,000000,16.2681,17.2476,16.2672,17.0515,6033.3761710837,0
+USEG.US,D,20160929,000000,17.149,17.7373,17.149,17.3452,726.64379116837,0
+USEG.US,D,20160930,000000,17.7373,17.7373,17.149,17.149,491.19496497974,0
+USEG.US,D,20161003,000000,17.7373,17.7373,17.149,17.149,433.3476240627,0
+USEG.US,D,20161004,000000,17.7373,17.7373,17.2042,17.6388,105.54602553284,0
+USEG.US,D,20161005,000000,17.149,17.3452,16.1696,16.4633,15126.572216989,0
+USEG.US,D,20161006,000000,16.8515,17.5412,16.7569,17.3452,1449.2281198162,0
+USEG.US,D,20161007,000000,17.6388,18.4231,17.149,17.7373,5612.2069345825,0
+USEG.US,D,20161010,000000,17.6388,21.6571,17.6388,19.1089,30031.903726612,0
+USEG.US,D,20161011,000000,19.0114,19.9031,18.3256,18.3256,2402.1869465021,0
+USEG.US,D,20161012,000000,19.2587,19.2587,18.3256,18.3256,194.8542009837,0
+USEG.US,D,20161013,000000,18.4231,18.9128,18.3748,18.4231,276.04345139357,0
+USEG.US,D,20161014,000000,18.2271,19.17,17.8349,17.8349,1536.5065640069,0
+USEG.US,D,20161017,000000,18.1295,18.9128,17.6388,18.3256,7907.8329899217,0
+USEG.US,D,20161018,000000,17.6388,18.5207,17.6388,18.1295,456.68953355554,0
+USEG.US,D,20161019,000000,18.1295,18.2733,17.7364,17.7373,620.08290000541,0
+USEG.US,D,20161020,000000,17.7373,17.7373,17.2959,17.3462,334.90565794073,0
+USEG.US,D,20161021,000000,17.149,17.8339,16.8555,17.0515,756.07489444195,0
+USEG.US,D,20161024,000000,16.8555,17.6388,16.5125,16.9047,815.95196661923,0
+USEG.US,D,20161025,000000,16.7569,17.1481,16.7569,16.8555,145.12578510765,0
+USEG.US,D,20161026,000000,16.5608,16.8555,16.3657,16.3657,402.901655159,0
+USEG.US,D,20161027,000000,16.2672,16.3844,16.2672,16.3844,492.20983060986,0
+USEG.US,D,20161028,000000,16.2681,16.2761,15.875,15.9736,1490.8376106513,0
+USEG.US,D,20161031,000000,15.9736,16.3657,15.4829,15.4829,334.90565794073,0
+USEG.US,D,20161101,000000,15.4829,16.1696,14.5034,14.601,1631.9039332385,0
+USEG.US,D,20161102,000000,14.4048,14.4048,13.4747,13.4747,1125.4859838069,0
+USEG.US,D,20161103,000000,13.7201,13.9674,13.7191,13.7191,423.19896776147,0
+USEG.US,D,20161104,000000,14.06,14.06,12.7397,12.7397,200.94339476444,0
+USEG.US,D,20161107,000000,12.8372,13.787,12.8372,13.2294,500.32875565085,0
+USEG.US,D,20161108,000000,13.5229,13.5229,12.2499,12.7397,6675.7861149519,0
+USEG.US,D,20161109,000000,13.4915,14.601,13.1317,13.5229,3680.9176404576,0
+USEG.US,D,20161110,000000,14.0659,14.0659,13.0884,13.3466,332.87592668048,0
+USEG.US,D,20161111,000000,14.5714,14.5714,13.5397,13.5397,616.02343748492,0
+USEG.US,D,20161114,000000,13.3279,14.2561,12.2499,13.7191,8735.9633441024,0
+USEG.US,D,20161115,000000,13.6216,13.7181,12.3475,13.3279,3427.2012329268,0
+USEG.US,D,20161116,000000,12.8372,14.1113,12.8372,13.2294,6426.1291699415,0
+USEG.US,D,20161117,000000,13.7181,13.9151,12.7397,13.3279,1613.6363518962,0
+USEG.US,D,20161118,000000,13.7191,14.1379,13.4254,13.8176,2248.9422363535,0
+USEG.US,D,20161121,000000,14.1704,15.5804,14.1113,15.0917,2829.4453767841,0
+USEG.US,D,20161122,000000,15.5351,15.6779,14.601,15.2867,2728.9736794019,0
+USEG.US,D,20161123,000000,14.7744,15.0917,14.2108,14.3063,1376.1577944474,0
+USEG.US,D,20161125,000000,14.6995,14.6995,14.1113,14.5034,854.51686056392,0
+USEG.US,D,20161128,000000,13.8392,14.4985,13.8392,14.0354,1326.4293785713,0
+USEG.US,D,20161129,000000,13.9151,14.4048,13.9151,14.0136,1308.1617972291,0
+USEG.US,D,20161130,000000,14.2098,15.1892,13.9397,14.9932,2979.6454900424,0
+USEG.US,D,20161201,000000,15.1892,15.1892,13.7191,14.601,935.70611097379,0
+USEG.US,D,20161202,000000,14.8955,15.0917,14.5034,14.9932,1496.926804432,0
+USEG.US,D,20161205,000000,14.6995,15.1892,14.6995,15.1892,882.93309820738,0
+USEG.US,D,20161206,000000,15.1882,15.1892,14.7005,14.9932,687.06403159356,0
+USEG.US,D,20161207,000000,14.797,14.8098,14.3467,14.8098,263.86506383209,0
+USEG.US,D,20161208,000000,14.6995,15.0917,14.6995,14.8955,1041.2521365066,0
+USEG.US,D,20161209,000000,14.6995,14.6995,13.9151,13.9151,1838.9365217836,0
+USEG.US,D,20161212,000000,14.601,15.6789,13.2294,13.8176,7284.7054930259,0
+USEG.US,D,20161213,000000,14.2098,26.8508,14.2098,22.4414,213756.07334475,0
+USEG.US,D,20161214,000000,19.6972,20.9712,18.6192,20.1869,50985.834391771,0
+USEG.US,D,20161215,000000,19.5987,20.0894,17.9334,19.8933,13395.211452,0
+USEG.US,D,20161216,000000,19.7947,19.8933,16.2672,17.149,42756.2889971,0
+USEG.US,D,20161219,000000,17.3452,17.3452,16.1716,16.7569,7180.1743331232,0
+USEG.US,D,20161220,000000,16.8555,16.8555,15.875,15.9736,4326.3721812161,0
+USEG.US,D,20161221,000000,15.875,16.4633,14.6995,15.7774,5651.7866941573,0
+USEG.US,D,20161222,000000,15.4829,15.875,14.797,15.3853,5818.2246574976,0
+USEG.US,D,20161223,000000,15.3853,15.4829,14.3073,14.8955,3342.9673856265,0
+USEG.US,D,20161227,000000,14.8955,15.1429,14.2098,14.5034,11270.08282252,0
+USEG.US,D,20161228,000000,14.601,15.2877,13.1317,13.5229,22682.246833258,0
+USEG.US,D,20161229,000000,13.2294,13.7191,12.2499,12.7397,26467.695633619,0
+USEG.US,D,20161230,000000,12.9357,13.0332,11.7592,12.5435,34078.172993915,0
+USEG.US,D,20170103,000000,12.7397,12.8372,11.4656,11.8578,15537.59279719,0
+USEG.US,D,20170104,000000,12.2499,12.7397,11.2694,12.2499,12792.381267705,0
+USEG.US,D,20170105,000000,12.2528,12.7397,11.9553,12.445,4771.8981928403,0
+USEG.US,D,20170106,000000,12.445,12.5209,11.7592,11.7592,4194.4396493001,0
+USEG.US,D,20170109,000000,11.7592,12.9347,11.7592,12.3475,13847.841523034,0
+USEG.US,D,20170110,000000,12.0538,12.7397,12.0538,12.445,8563.4361869814,0
+USEG.US,D,20170111,000000,12.5435,16.1696,11.9553,12.2499,86482.789536597,0
+USEG.US,D,20170112,000000,12.2499,12.7397,11.5631,11.8578,23775.257116902,0
+USEG.US,D,20170113,000000,11.8578,12.9357,11.3671,12.0538,16050.099940402,0
+USEG.US,D,20170117,000000,11.9553,12.0252,11.3671,11.6616,9603.6734578579,0
+USEG.US,D,20170118,000000,11.7592,12.8372,11.0734,12.2499,49703.044235295,0
+USEG.US,D,20170119,000000,12.8372,12.8372,11.7592,12.2499,19708.690536997,0
+USEG.US,D,20170120,000000,12.2499,14.5034,11.7601,12.2499,74502.30077299,0
+USEG.US,D,20170123,000000,12.2499,12.2499,10.4852,11.2694,28433.490359168,0
+USEG.US,D,20170124,000000,11.4656,11.9553,11.0734,11.8578,11846.52650043,0
+USEG.US,D,20170125,000000,11.8578,12.0538,11.3671,11.7592,8355.3887328061,0
+USEG.US,D,20170126,000000,11.9553,11.9553,11.3671,11.6616,14233.49046248,0
+USEG.US,D,20170127,000000,11.6616,11.8578,11.3671,11.4656,6360.1629039835,0
+USEG.US,D,20170130,000000,11.6616,11.6616,11.0734,11.2694,6753.9307684714,0
+USEG.US,D,20170131,000000,11.2694,11.2694,9.89786,10.4852,33562.621253811,0
+USEG.US,D,20170201,000000,10.6812,10.6812,9.89786,10.1915,9041.4378987696,0
+USEG.US,D,20170202,000000,10.021,10.4852,9.89786,10.3876,9145.9690586723,0
+USEG.US,D,20170203,000000,10.5837,11.0734,9.99544,10.7797,29856.331972601,0
+USEG.US,D,20170206,000000,10.9759,10.9759,10.3876,10.4852,4496.8696070769,0
+USEG.US,D,20170207,000000,10.4852,10.4852,9.02543,9.79933,11408.104548217,0
+USEG.US,D,20170208,000000,9.79933,10.4852,9.70178,9.70178,7870.2829616071,0
+USEG.US,D,20170209,000000,9.65941,10.0792,9.40715,9.60324,7926.1005712639,0
+USEG.US,D,20170210,000000,9.78553,9.89786,9.40715,9.89786,4130.5031146023,0
+USEG.US,D,20170213,000000,9.79933,9.79933,9.30961,9.60324,8093.5534002343,0
+USEG.US,D,20170214,000000,9.30961,9.70178,9.30961,9.50569,3452.5728736799,0
+USEG.US,D,20170215,000000,9.40913,9.52343,8.91763,9.30763,16013.564777717,0
+USEG.US,D,20170216,000000,9.30961,9.49091,9.01557,9.01557,6779.3024092245,0
+USEG.US,D,20170217,000000,9.16949,9.29778,8.52566,8.81959,16615.380096381,0
+USEG.US,D,20170221,000000,9.26054,9.29976,8.91763,9.11362,22784.7482619,0
+USEG.US,D,20170222,000000,9.14102,9.27916,8.62262,9.01163,5595.9690845005,0
+USEG.US,D,20170223,000000,8.96069,9.01459,7.83966,8.32968,16463.150251862,0
+USEG.US,D,20170224,000000,8.52566,8.52566,8.23163,8.23262,3139.9942596019,0
+USEG.US,D,20170227,000000,8.31292,8.32968,7.9376,8.32968,2429.5883185155,0
+USEG.US,D,20170228,000000,8.32968,8.32968,7.85926,8.13359,2021.6123352059,0
+USEG.US,D,20170301,000000,8.32968,8.32968,7.9376,8.0454,1234.0766062301,0
+USEG.US,D,20170302,000000,7.90923,8.23163,7.6015,8.03564,6406.8467229692,0
+USEG.US,D,20170303,000000,7.75443,7.83966,7.64367,7.73876,1004.7169738222,0
+USEG.US,D,20170306,000000,7.64367,7.83966,7.5947,7.61421,2871.0548676192,0
+USEG.US,D,20170307,000000,7.54563,8.03564,7.54563,7.93662,4996.1834970976,0
+USEG.US,D,20170308,000000,8.11014,8.11014,7.54662,7.59756,3185.6632129574,0
+USEG.US,D,20170309,000000,7.34964,7.83868,7.34964,7.55549,4220.8261556833,0
+USEG.US,D,20170310,000000,7.74064,7.74064,7.44966,7.5074,2120.0543013278,0
+USEG.US,D,20170313,000000,7.83966,7.83966,7.64367,7.64367,1141.7238338888,0
+USEG.US,D,20170314,000000,7.74162,7.74162,7.34964,7.73964,848.42766678318,0
+USEG.US,D,20170315,000000,7.65145,8.32968,7.44966,7.93858,13629.645412558,0
+USEG.US,D,20170316,000000,8.23163,8.62361,7.84064,8.62361,5867.9530733736,0
+USEG.US,D,20170317,000000,8.31006,9.10376,8.03564,8.91763,7518.1245879543,0
+USEG.US,D,20170320,000000,8.90778,8.90778,8.32968,8.33154,1987.1069037817,0
+USEG.US,D,20170321,000000,9.11362,9.11362,8.13359,8.42762,2435.6775122962,0
+USEG.US,D,20170322,000000,8.9,8.9,7.86321,8.23163,1639.0079926493,0
+USEG.US,D,20170323,000000,8.52566,8.56872,7.95426,8.32968,758.1046257022,0
+USEG.US,D,20170324,000000,8.43353,8.52566,8.03564,8.32968,715.48026923701,0
+USEG.US,D,20170327,000000,8.42762,8.52566,7.9376,8.03564,702.28701604541,0
+USEG.US,D,20170328,000000,8.32968,8.71672,7.85631,8.42762,2150.5002702315,0
+USEG.US,D,20170329,000000,8.52271,8.91763,8.33943,8.91763,1566.9525329106,0
+USEG.US,D,20170330,000000,8.91763,8.91763,8.42762,8.91763,2523.9708221169,0
+USEG.US,D,20170331,000000,8.72165,9.01557,8.64716,8.7314,1222.9130842987,0
+USEG.US,D,20170403,000000,8.78728,9.01557,8.74027,8.74125,464.80845859653,0
+USEG.US,D,20170404,000000,8.72165,8.81959,8.42762,8.42762,1266.552306394,0
+USEG.US,D,20170405,000000,8.42762,8.72165,8.34435,8.52566,1649.1566489506,0
+USEG.US,D,20170406,000000,8.42762,8.62361,8.42762,8.42762,1013.8507644933,0
+USEG.US,D,20170407,000000,8.47659,8.81959,8.33056,8.33943,1367.0240037762,0
+USEG.US,D,20170410,000000,8.42762,12.2499,8.42762,9.30961,72537.520913071,0
+USEG.US,D,20170411,000000,9.40715,10.3876,9.40715,9.6131,3721.5122656626,0
+USEG.US,D,20170412,000000,9.40715,9.60324,8.83723,9.21157,2331.1463523935,0
+USEG.US,D,20170413,000000,9.50569,9.80721,8.81959,8.9666,3790.523128511,0
+USEG.US,D,20170417,000000,8.81959,9.19984,8.81959,8.91763,375.50028314567,0
+USEG.US,D,20170418,000000,8.91763,9.50569,8.62361,8.7314,1961.7352630286,0
+USEG.US,D,20170419,000000,8.90286,9.21057,8.42762,8.81959,4158.9193522458,0
+USEG.US,D,20170420,000000,8.63346,9.03519,8.52566,8.91862,1250.3144563121,0
+USEG.US,D,20170421,000000,8.91763,9.09205,8.72165,8.81959,1261.4779782434,0
+USEG.US,D,20170424,000000,8.82058,9.24388,8.82058,8.9666,2661.9925478137,0
+USEG.US,D,20170425,000000,9.11362,9.11362,8.82944,9.11362,2842.6386299757,0
+USEG.US,D,20170426,000000,8.91763,8.99597,7.84941,8.81959,5593.9393532403,0
+USEG.US,D,20170427,000000,8.61769,8.9872,8.61769,8.72165,1432.9902697343,0
+USEG.US,D,20170428,000000,8.72165,8.73042,8.52566,8.52566,533.81932144492,0
+USEG.US,D,20170501,000000,8.58537,9.29976,8.52566,9.03499,1595.368770554,0
+USEG.US,D,20170502,000000,8.72165,9.39435,8.62361,9.01557,3387.621473352,0
+USEG.US,D,20170503,000000,9.21157,9.59339,8.96759,9.21157,3795.5974566616,0
+USEG.US,D,20170504,000000,9.70178,9.79933,9.17235,9.60324,4635.9061984038,0
+USEG.US,D,20170505,000000,9.79933,10.2654,9.21157,9.45642,4169.068008547,0
+USEG.US,D,20170508,000000,9.79933,10.3876,9.50569,9.70178,2656.9182196631,0
+USEG.US,D,20170509,000000,9.99544,10.1915,8.81959,9.41701,2918.753552235,0
+USEG.US,D,20170510,000000,9.79933,9.79933,6.56569,7.34964,55124.456431413,0
+USEG.US,D,20170511,000000,7.44768,8.64321,7.44768,7.9984,6906.1606129899,0
+USEG.US,D,20170512,000000,8.81861,8.81861,7.49666,7.9376,2168.7678515738,0
+USEG.US,D,20170515,000000,7.9376,8.81959,7.34964,8.23163,3350.0714450374,0
+USEG.US,D,20170516,000000,8.42762,8.72165,7.74162,8.32968,1434.0051353644,0
+USEG.US,D,20170517,000000,8.11792,8.41589,7.64367,7.83966,1394.4253757896,0
+USEG.US,D,20170518,000000,8.32968,8.32968,7.83966,8.13359,742.88164125034,0
+USEG.US,D,20170519,000000,8.23163,8.23163,7.90134,8.03564,639.36534697776,0
+USEG.US,D,20170522,000000,8.03564,8.23163,7.83966,7.94745,2499.614046994,0
+USEG.US,D,20170523,000000,7.81029,9.50569,7.81029,9.1626,57419.067621123,0
+USEG.US,D,20170524,000000,9.30961,9.89786,8.14639,8.52566,42565.494258637,0
+USEG.US,D,20170525,000000,8.52566,8.91665,8.04156,8.42762,16309.905541713,0
+USEG.US,D,20170526,000000,8.72165,9.11362,8.42762,8.42762,11301.543657054,0
+USEG.US,D,20170530,000000,8.42762,8.42762,7.86508,8.09832,4531.3750385011,0
+USEG.US,D,20170531,000000,7.9376,7.9376,7.15366,7.90046,9957.861562771,0
+USEG.US,D,20170601,000000,7.64367,9.11362,7.34964,7.94745,3061.8496060824,0
+USEG.US,D,20170602,000000,7.9376,8.03564,7.66909,7.84941,3472.8701862823,0
+USEG.US,D,20170605,000000,7.34964,7.83966,7.34964,7.44768,3708.319012471,0
+USEG.US,D,20170606,000000,7.34964,7.66722,7.34964,7.64367,1319.3253191604,0
+USEG.US,D,20170607,000000,7.64367,7.71718,7.15366,7.54464,2992.838743234,0
+USEG.US,D,20170608,000000,7.83966,7.83966,7.34964,7.60446,899.17094828935,0
+USEG.US,D,20170609,000000,7.44768,7.64367,7.34964,7.34964,1937.3784879056,0
+USEG.US,D,20170612,000000,7.71718,7.71718,7.40354,7.44178,785.50599771553,0
+USEG.US,D,20170613,000000,7.64367,7.83966,7.3595,7.44867,1328.4591098316,0
+USEG.US,D,20170614,000000,7.65638,7.66811,7.34964,7.34964,595.72612488245,0
+USEG.US,D,20170615,000000,7.71718,7.71718,7.15366,7.15366,2082.5042730133,0
+USEG.US,D,20170616,000000,7.2517,7.36147,7.2517,7.34964,1217.8387561481,0
+USEG.US,D,20170619,000000,7.44768,7.56041,7.44768,7.49666,1379.2023913377,0
+USEG.US,D,20170620,000000,7.64367,7.64367,7.34964,7.44768,1719.1823774291,0
+USEG.US,D,20170621,000000,7.43685,7.4467,7.15366,7.15366,2711.7209636898,0
+USEG.US,D,20170622,000000,7.15366,7.15366,6.76169,6.95767,3956.9610918512,0
+USEG.US,D,20170623,000000,6.85973,6.85973,5.87969,6.51672,3226.2578381624,0
+USEG.US,D,20170626,000000,6.75192,6.75192,6.27177,6.36971,2690.4087854572,0
+USEG.US,D,20170627,000000,6.27265,6.52845,6.27177,6.27177,827.11548855059,0
+USEG.US,D,20170628,000000,6.28349,6.56471,6.27177,6.36971,960.06288609676,0
+USEG.US,D,20170629,000000,6.85973,7.34964,6.56569,6.85973,6192.7100750131,0
+USEG.US,D,20170630,000000,6.95767,6.95767,6.46677,6.66373,1906.9325190019,0
+USEG.US,D,20170703,000000,6.4775,6.6598,6.36971,6.57556,1068.65350852,0
+USEG.US,D,20170705,000000,6.56569,6.7539,6.56569,6.6735,240.52315433925,0
+USEG.US,D,20170706,000000,6.66373,6.71172,6.56569,6.71172,285.17724206468,0
+USEG.US,D,20170707,000000,6.58531,7.49567,6.37946,7.1439,8993.7392141538,0
+USEG.US,D,20170710,000000,6.97728,7.05571,6.87933,6.87933,490.18009934961,0
+USEG.US,D,20170711,000000,6.81066,7.44768,6.81066,7.05571,6670.7117868012,0
+USEG.US,D,20170712,000000,6.96752,7.26342,6.76169,7.05571,3188.7078098478,0
+USEG.US,D,20170713,000000,6.81164,6.94003,6.66373,6.92634,2495.5545844735,0
+USEG.US,D,20170714,000000,6.9493,6.9493,6.81066,6.81066,35.52029705432,0
+USEG.US,D,20170717,000000,6.85973,7.25071,6.85973,6.85973,598.77072177282,0
+USEG.US,D,20170718,000000,6.87342,7.0567,6.87244,7.05571,460.74899607603,0
+USEG.US,D,20170719,000000,7.15168,7.24382,7.00664,7.05571,308.51915155752,0
+USEG.US,D,20170720,000000,7.21543,7.25071,6.99196,7.01748,181.66094779209,0
+USEG.US,D,20170721,000000,6.9087,7.2517,6.9087,7.2517,1554.7741453491,0
+USEG.US,D,20170724,000000,7.05571,7.26145,6.85973,7.26145,1809.5054185101,0
+USEG.US,D,20170725,000000,7.2517,7.44768,7.15366,7.30067,2868.0102707288,0
+USEG.US,D,20170726,000000,7.44768,7.44768,7.15366,7.21248,1549.6998171985,0
+USEG.US,D,20170727,000000,7.0567,7.34866,6.85973,7.34866,3255.6889414359,0
+USEG.US,D,20170728,000000,7.16932,7.16932,7.00664,7.00664,200.94339476444,0
+USEG.US,D,20170731,000000,7.34964,7.34964,6.86169,7.34964,646.46940638862,0
+USEG.US,D,20170801,000000,7.2517,7.2517,6.86071,6.95767,176.58661964148,0
+USEG.US,D,20170802,000000,7.1507,7.15267,6.95767,6.95767,283.14751080443,0
+USEG.US,D,20170803,000000,6.85973,6.86269,6.66373,6.85973,966.1520798775,0
+USEG.US,D,20170804,000000,6.78031,7.44768,6.78031,7.15366,7799.2423674985,0
+USEG.US,D,20170807,000000,6.95186,7.25071,6.95186,6.95865,1235.0914718602,0
+USEG.US,D,20170808,000000,6.99689,7.05571,6.96752,6.96752,422.18410213134,0
+USEG.US,D,20170809,000000,6.85973,6.95767,6.85973,6.87933,357.23270180344,0
+USEG.US,D,20170810,000000,6.85973,7.05571,6.85973,6.97728,456.68953355554,0
+USEG.US,D,20170811,000000,6.85973,7.2517,6.85973,6.95767,5395.0256897361,0
+USEG.US,D,20170814,000000,6.76169,7.05571,6.76169,6.76169,405.94625204937,0
+USEG.US,D,20170815,000000,6.85973,7.2311,6.85973,7.16351,1037.1926739861,0
+USEG.US,D,20170816,000000,7.2517,7.34964,7.05571,7.05571,2039.8799165481,0
+USEG.US,D,20170817,000000,6.89599,7.25071,6.89599,6.96752,154.25957577876,0
+USEG.US,D,20170818,000000,6.85973,7.15366,6.85973,7.15366,898.15608265923,0
+USEG.US,D,20170821,000000,7.15366,8.23163,7.15267,7.34964,7823.5991426215,0
+USEG.US,D,20170822,000000,7.28993,7.44768,7.05571,7.44768,213.12178232592,0
+USEG.US,D,20170823,000000,7.44768,7.44768,6.95767,7.15366,1635.963395759,0
+USEG.US,D,20170824,000000,7.44768,7.73383,7.05571,7.34964,1765.8661964148,0
+USEG.US,D,20170825,000000,7.34964,7.47025,7.34964,7.44768,942.81017038466,0
+USEG.US,D,20170828,000000,7.74162,7.85335,7.05571,7.30067,2920.7832834952,0
+USEG.US,D,20170829,000000,7.54464,7.64367,7.05955,7.64367,2200.2286861076,0
+USEG.US,D,20170830,000000,7.06054,7.43586,7.06054,7.2517,355.2029705432,0
+USEG.US,D,20170831,000000,7.54563,7.9376,7.3595,7.44867,6732.6185902388,0
+USEG.US,D,20170901,000000,7.73186,8.13359,7.54563,7.5947,890.03715761824,0
+USEG.US,D,20170905,000000,7.44768,7.9376,7.15366,7.2517,2523.9708221169,0
+USEG.US,D,20170906,000000,7.83868,7.83868,7.25269,7.74162,295.32589836592,0
+USEG.US,D,20170907,000000,7.44867,7.88863,7.27131,7.64367,3975.2286731934,0
+USEG.US,D,20170908,000000,7.27131,8.07584,7.27131,7.47311,1212.7644279975,0
+USEG.US,D,20170911,000000,7.84655,7.9376,7.34964,7.83966,823.05602603009,0
+USEG.US,D,20170912,000000,7.9376,8.13359,7.83966,8.03564,807.83304157824,0
+USEG.US,D,20170913,000000,8.13359,8.13359,8.03564,8.03664,244.58261685974,0
+USEG.US,D,20170914,000000,8.13359,8.23163,7.93858,8.05328,943.82503601478,0
+USEG.US,D,20170915,000000,8.23163,8.23163,7.34964,8.23064,4878.4590840033,0
+USEG.US,D,20170918,000000,8.23064,8.23064,7.64367,7.74162,599.78558740294,0
+USEG.US,D,20170919,000000,8.13359,8.13359,7.81119,7.83966,1175.2143996829,0
+USEG.US,D,20170920,000000,7.54563,7.82981,7.54563,7.74162,497.28415876048,0
+USEG.US,D,20170921,000000,7.823,7.823,7.44768,7.54563,1697.8701991965,0
+USEG.US,D,20170922,000000,7.58288,7.83966,7.58288,7.83966,419.13950524097,0
+USEG.US,D,20170925,000000,8.32968,8.32968,7.35063,7.5476,4162.9788147663,0
+USEG.US,D,20170926,000000,7.5476,7.73186,7.2517,7.26145,3584.5054055959,0
+USEG.US,D,20170927,000000,6.95767,7.34964,6.95767,7.10468,2958.3333118098,0
+USEG.US,D,20170928,000000,7.10468,7.20362,6.95767,7.05276,2550.3573285002,0
+USEG.US,D,20170929,000000,6.95373,7.54563,6.9087,7.54563,6121.6694809045,0
+USEG.US,D,20171002,000000,7.54563,7.54563,7.25367,7.34964,1657.2755739915,0
+USEG.US,D,20171003,000000,7.22224,7.74162,7.0567,7.54563,2011.4636789046,0
+USEG.US,D,20171004,000000,7.15366,7.43005,7.15366,7.34964,633.27615319701,0
+USEG.US,D,20171005,000000,8.13359,13.4096,8.10915,9.30961,165966.05082223,0
+USEG.US,D,20171006,000000,9.01557,10.1915,9.01557,9.13904,25198.098730335,0
+USEG.US,D,20171009,000000,9.11362,9.79933,8.52566,9.11362,9450.4287477093,0
+USEG.US,D,20171010,000000,11.2694,11.2694,9.31059,10.094,22993.810581706,0
+USEG.US,D,20171011,000000,10.1915,10.1915,9.30961,9.50569,5035.7632566724,0
+USEG.US,D,20171012,000000,9.40715,9.89786,8.83625,9.50569,2949.1995211387,0
+USEG.US,D,20171013,000000,9.31059,10.1915,9.11362,9.7333,16244.954141385,0
+USEG.US,D,20171016,000000,9.42687,9.50569,9.11362,9.30961,4672.4413610882,0
+USEG.US,D,20171017,000000,9.11461,9.99544,9.11362,9.40815,6063.8221399874,0
+USEG.US,D,20171018,000000,9.5254,10.6812,9.50667,10.289,18282.804326673,0
+USEG.US,D,20171019,000000,10.1915,10.4852,10.094,10.3876,3972.1840763031,0
+USEG.US,D,20171020,000000,10.3876,10.5739,9.78553,9.79933,4453.2303849816,0
+USEG.US,D,20171023,000000,9.79933,9.89786,9.60324,9.89786,4555.731813624,0
+USEG.US,D,20171024,000000,10.094,15.5814,10.094,13.0332,498877.49779977,0
+USEG.US,D,20171025,000000,12.9357,12.9357,11.5631,12.1513,49835.991632841,0
+USEG.US,D,20171026,000000,12.3475,12.9357,11.8578,12.0538,14323.813503562,0
+USEG.US,D,20171027,000000,11.8588,12.1119,10.9759,11.7592,9970.0399503325,0
+USEG.US,D,20171030,000000,11.8578,12.2785,10.7797,11.7513,7823.5991426215,0
+USEG.US,D,20171031,000000,11.7592,11.7592,10.7797,11.4656,8406.1320143123,0
+USEG.US,D,20171101,000000,11.5631,11.5631,10.5837,10.9679,11733.876415487,0
+USEG.US,D,20171102,000000,10.6812,11.1719,10.5837,10.6812,7060.4201887686,0
+USEG.US,D,20171103,000000,10.7797,11.4656,10.6812,11.3671,6146.0262560274,0
+USEG.US,D,20171106,000000,11.5631,13.2294,11.5631,12.8372,31433.433161813,0
+USEG.US,D,20171107,000000,12.8372,13.2294,11.2832,12.3475,20145.08275795,0
+USEG.US,D,20171108,000000,12.445,12.445,11.2694,11.7592,10582.003925296,0
+USEG.US,D,20171109,000000,11.8578,12.0538,11.1867,11.3671,4546.5980229529,0
+USEG.US,D,20171110,000000,11.2694,11.7592,10.9759,11.3671,17598.78489197,0
+USEG.US,D,20171113,000000,11.4656,11.6596,10.9759,11.5621,9907.1182812648,0
+USEG.US,D,20171114,000000,11.2694,11.5631,11.2694,11.3671,7464.3367095578,0
+USEG.US,D,20171115,000000,11.2694,11.7592,9.79933,10.3876,14295.397265919,0
+USEG.US,D,20171116,000000,10.7797,10.7797,10.3885,10.6862,6513.4076141321,0
+USEG.US,D,20171117,000000,10.8773,11.4656,10.5837,11.4656,3662.6500591154,0
+USEG.US,D,20171120,000000,11.5631,11.7592,10.7797,11.3671,10515.022793708,0
+USEG.US,D,20171121,000000,11.4656,11.7592,10.7797,11.2694,6156.1749123287,0
+USEG.US,D,20171122,000000,11.2694,12.445,10.9759,11.7592,23655.502972546,0
+USEG.US,D,20171124,000000,12.2499,12.3375,11.4656,11.9553,2356.5179931466,0
+USEG.US,D,20171127,000000,11.5631,12.2499,11.1887,11.6626,6689.9942337736,0
+USEG.US,D,20171128,000000,11.9553,12.641,11.4656,12.2499,12115.465892413,0
+USEG.US,D,20171129,000000,12.3475,12.3475,11.5631,11.5631,3099.3996343969,0
+USEG.US,D,20171130,000000,11.8578,12.0538,11.3187,11.7592,1514.1795201441,0
+USEG.US,D,20171201,000000,11.4656,12.641,11.4656,12.1513,36637.664113086,0
+USEG.US,D,20171204,000000,12.2499,12.7397,11.5631,11.7592,15760.863235817,0
+USEG.US,D,20171205,000000,11.6616,12.445,11.4754,12.1513,6824.97136258,0
+USEG.US,D,20171206,000000,12.0538,12.2499,11.7671,12.2499,7006.6323103721,0
+USEG.US,D,20171207,000000,12.1513,12.5435,12.045,12.3475,3543.910780391,0
+USEG.US,D,20171208,000000,12.445,13.2816,12.2262,12.3475,10191.280657699,0
+USEG.US,D,20171211,000000,12.3475,12.58,11.6616,11.8578,4049.3138641925,0
+USEG.US,D,20171212,000000,11.7592,12.2499,11.7592,11.9553,4656.2035110063,0
+USEG.US,D,20171213,000000,12.0292,12.5435,11.9553,11.9651,3435.3201579678,0
+USEG.US,D,20171214,000000,12.2499,12.2508,11.6616,11.6616,5314.8513049564,0
+USEG.US,D,20171215,000000,11.6616,12.5435,11.5631,11.8578,10649.999922515,0
+USEG.US,D,20171218,000000,11.9553,12.2499,11.6715,12.0538,4683.6048830196,0
+USEG.US,D,20171219,000000,12.0538,12.5435,11.9553,11.9553,4321.2978530655,0
+USEG.US,D,20171220,000000,11.9553,13.2294,11.9553,12.9121,5817.2097918675,0
+USEG.US,D,20171221,000000,12.8372,14.2098,12.641,12.641,14708.447577378,0
+USEG.US,D,20171222,000000,12.641,13.5229,12.641,13.0332,5733.9908101973,0
+USEG.US,D,20171226,000000,13.1317,15.3853,12.9357,13.9151,11865.808947403,0
+USEG.US,D,20171227,000000,14.1113,15.5814,13.7191,14.9932,7528.2732442555,0
+USEG.US,D,20171228,000000,14.797,16.8555,14.797,15.9736,20551.029009999,0
+USEG.US,D,20171229,000000,15.9736,17.2279,13.3279,14.6995,43434.219238022,0
+USEG.US,D,20180102,000000,15.5814,16.3657,15.1892,15.9736,8463.9793552293,0
+USEG.US,D,20180103,000000,16.1696,16.6593,14.9932,15.5814,12377.301224985,0
+USEG.US,D,20180104,000000,15.4829,16.5382,15.3734,15.875,6195.7546719035,0
+USEG.US,D,20180105,000000,15.9736,16.4633,15.9736,16.1696,4355.8032844897,0
+USEG.US,D,20180108,000000,15.7774,16.0287,15.4839,15.5311,10070.511647715,0
+USEG.US,D,20180109,000000,15.3853,15.4829,14.1211,15.0424,13348.527633014,0
+USEG.US,D,20180110,000000,15.003,16.0711,14.797,15.2877,3377.4728170507,0
+USEG.US,D,20180111,000000,15.0917,16.1696,14.797,15.4829,3099.3996343969,0
+USEG.US,D,20180112,000000,15.7774,17.5412,15.7774,17.0505,15675.614522886,0
+USEG.US,D,20180116,000000,17.0515,17.2486,16.1794,16.4633,12019.053657552,0
+USEG.US,D,20180117,000000,16.4633,17.4427,16.0711,16.953,13062.335525319,0
+USEG.US,D,20180118,000000,16.7569,19.2075,16.1696,16.3263,48669.911023829,0
+USEG.US,D,20180119,000000,16.3657,16.953,15.7824,15.875,9187.5785495073,0
+USEG.US,D,20180122,000000,15.7774,16.6593,15.199,16.3657,8881.0891292101,0
+USEG.US,D,20180123,000000,16.5608,17.0515,16.3657,16.7569,5190.0228324512,0
+USEG.US,D,20180124,000000,16.7569,18.03,16.0711,17.2476,17390.737437795,0
+USEG.US,D,20180125,000000,17.7373,17.7373,15.875,16.0671,7185.2486612738,0
+USEG.US,D,20180126,000000,16.0711,16.0711,15.2877,15.7774,14846.469303075,0
+USEG.US,D,20180129,000000,15.6789,16.2642,14.2098,14.5034,11189.908437741,0
+USEG.US,D,20180130,000000,14.6995,15.2877,13.2294,15.0917,10569.825537735,0
+USEG.US,D,20180131,000000,15.6789,15.6789,14.7005,14.8955,3587.5500024863,0
+USEG.US,D,20180201,000000,14.8955,15.4829,14.3891,14.9932,4109.1909363697,0
+USEG.US,D,20180202,000000,14.797,16.8555,14.3073,14.5034,7201.4865113558,0
+USEG.US,D,20180205,000000,14.4048,15.7676,13.7289,14.2256,8250.8575729034,0
+USEG.US,D,20180206,000000,13.8176,14.8945,13.7191,14.601,9922.3412657167,0
+USEG.US,D,20180207,000000,14.797,14.797,14.2098,14.601,5650.7718285272,0
+USEG.US,D,20180208,000000,14.5911,14.5911,12.9357,12.9357,12385.420150026,0
+USEG.US,D,20180209,000000,13.2294,13.2294,12.2499,12.9101,15454.373815519,0
+USEG.US,D,20180212,000000,12.9357,13.0727,12.2499,12.641,5088.5362694388,0
+USEG.US,D,20180213,000000,12.445,13.5229,12.3475,12.8332,34731.746459713,0
+USEG.US,D,20180214,000000,12.641,12.7406,11.7592,12.2499,10672.326966378,0
+USEG.US,D,20180215,000000,12.3475,12.641,11.7592,12.1513,7564.80840694,0
+USEG.US,D,20180216,000000,11.8578,12.7297,11.8578,12.445,4545.5831573228,0
+USEG.US,D,20180220,000000,12.0538,13.4254,12.0538,12.8274,6980.2458039889,0
+USEG.US,D,20180221,000000,12.641,12.8372,12.2499,12.2588,3174.4996910261,0
+USEG.US,D,20180222,000000,12.2499,12.6352,12.0538,12.2499,20534.791159917,0
+USEG.US,D,20180223,000000,12.1513,13.1317,12.1513,12.9357,5144.3538790956,0
+USEG.US,D,20180226,000000,13.1317,13.1317,12.2834,12.7397,2530.0600158977,0
+USEG.US,D,20180227,000000,12.7397,13.2294,12.3632,13.2294,642.40994386813,0
+USEG.US,D,20180228,000000,13.2294,13.2294,12.446,12.5435,4845.9833838393,0
+USEG.US,D,20180301,000000,12.378,12.6933,12.2508,12.446,913.37906711108,0
+USEG.US,D,20180302,000000,12.2499,12.9397,12.2499,12.3475,642.40994386813,0
+USEG.US,D,20180305,000000,12.3475,13.0569,12.3475,12.8372,1121.4265212864,0
+USEG.US,D,20180306,000000,12.7397,12.8382,12.2499,12.2499,2230.6746550113,0
+USEG.US,D,20180307,000000,12.0538,12.4943,12.0538,12.1513,1041.2521365066,0
+USEG.US,D,20180308,000000,12.2499,12.2499,11.6616,12.0538,4686.64947991,0
+USEG.US,D,20180309,000000,12.2124,12.445,12.0538,12.2006,2506.7181064049,0
+USEG.US,D,20180312,000000,12.1513,12.64,12.0538,12.1513,1837.9216561535,0
+USEG.US,D,20180313,000000,12.1513,12.5337,12.0636,12.249,184.70554468246,0
+USEG.US,D,20180314,000000,12.1513,12.3573,12.0538,12.0538,661.69239084047,0
+USEG.US,D,20180315,000000,12.0538,12.0538,11.6616,11.8084,5500.5717152689,0
+USEG.US,D,20180316,000000,11.7592,11.7592,11.5631,11.5631,2680.260129156,0
+USEG.US,D,20180319,000000,11.5631,11.7592,10.9049,11.0734,8558.3618588308,0
+USEG.US,D,20180320,000000,11.1719,11.3671,11.1719,11.2694,1685.691811635,0
+USEG.US,D,20180321,000000,11.1719,11.5523,10.9759,10.9759,8351.3292702856,0
+USEG.US,D,20180322,000000,10.9759,12.2499,10.8773,11.8578,9904.0736843745,0
+USEG.US,D,20180323,000000,11.8578,13.0204,11.7592,12.641,5196.1120262319,0
+USEG.US,D,20180326,000000,12.5435,12.6312,11.9553,11.9553,3214.0794506009,0
+USEG.US,D,20180327,000000,12.0538,12.8372,11.8578,12.8372,2188.0502985461,0
+USEG.US,D,20180328,000000,12.7397,12.7397,11.7601,11.9553,1486.7781481308,0
+USEG.US,D,20180329,000000,12.0538,12.5435,11.8578,12.0322,2833.5048393046,0
+USEG.US,D,20180402,000000,11.7592,11.8588,11.3543,11.5651,1895.7689970706,0
+USEG.US,D,20180403,000000,11.5631,11.5631,11.0734,11.1719,2214.4368049293,0
+USEG.US,D,20180404,000000,11.0734,11.0734,10.8872,11.0734,924.54258904244,0
+USEG.US,D,20180405,000000,11.0734,11.3671,10.4852,11.1679,8921.683754415,0
+USEG.US,D,20180406,000000,10.9759,11.2694,10.289,11.0734,4525.2858447203,0
+USEG.US,D,20180409,000000,10.6812,10.9749,10.6812,10.8773,4227.9302150942,0
+USEG.US,D,20180410,000000,10.9759,11.1069,10.8773,10.8773,635.30588445726,0
+USEG.US,D,20180411,000000,10.9759,11.8578,10.8773,10.9759,8723.7849565409,0
+USEG.US,D,20180412,000000,11.0734,11.2704,10.9759,11.2704,663.72212210072,0
+USEG.US,D,20180413,000000,11.8578,11.8578,10.7797,11.1719,7609.4624946654,0
+USEG.US,D,20180416,000000,11.0734,11.1719,10.7797,11.0734,1415.7375540222,0
+USEG.US,D,20180417,000000,11.0734,11.3671,10.6812,11.1719,4971.8267219746,0
+USEG.US,D,20180418,000000,11.2694,11.6616,10.7797,11.1719,34899.199288684,0
+USEG.US,D,20180419,000000,11.1719,11.4557,10.8773,10.8872,6218.0817157662,0
+USEG.US,D,20180420,000000,10.9759,10.9759,10.5837,10.6812,4665.3373016774,0
+USEG.US,D,20180423,000000,10.4852,10.8773,10.4852,10.4852,761.14922259257,0
+USEG.US,D,20180424,000000,10.3876,11.2694,10.3876,10.6812,3514.4796771174,0
+USEG.US,D,20180425,000000,10.7797,11.0734,10.5837,11.0734,1770.9405245654,0
+USEG.US,D,20180426,000000,11.1719,11.2694,10.9759,11.1719,2339.2652774345,0
+USEG.US,D,20180427,000000,11.1719,11.2734,11.1719,11.2694,160.3487695595,0
+USEG.US,D,20180430,000000,11.1719,11.2694,10.8773,10.9759,371.44082062517,0
+USEG.US,D,20180501,000000,11.0734,11.3671,10.5837,11.3671,2226.6151924908,0
+USEG.US,D,20180502,000000,10.9759,12.3475,10.9759,11.3671,12836.020489801,0
+USEG.US,D,20180503,000000,11.4656,11.6616,11.4656,11.5631,1340.637497393,0
+USEG.US,D,20180504,000000,11.1857,11.8597,11.1857,11.8578,1170.1400715323,0
+USEG.US,D,20180507,000000,12.0538,12.9279,11.9553,12.1513,10440.93760271,0
+USEG.US,D,20180508,000000,11.7592,11.7592,11.2794,11.7493,3145.0685877525,0
+USEG.US,D,20180509,000000,11.7592,12.5435,11.6124,12.5435,5112.8930445618,0
+USEG.US,D,20180510,000000,12.5435,13.3279,12.1513,13.1317,7717.0382514585,0
+USEG.US,D,20180511,000000,13.2294,14.2098,13.1317,14.2098,8558.3618588308,0
+USEG.US,D,20180514,000000,14.4048,14.8443,12.7397,13.6206,6297.2412349158,0
+USEG.US,D,20180515,000000,14.0136,14.0136,12.853,13.4254,2463.0788843095,0
+USEG.US,D,20180516,000000,13.0332,13.5229,12.446,13.0332,5563.4933843366,0
+USEG.US,D,20180517,000000,13.0332,13.9644,13.0332,13.6216,2139.3367483002,0
+USEG.US,D,20180518,000000,13.6216,13.7191,13.0825,13.4254,2782.7615577984,0
+USEG.US,D,20180521,000000,13.4254,13.6216,13.2304,13.6216,270.96912324295,0
+USEG.US,D,20180522,000000,13.2294,13.9053,13.2294,13.4254,3333.8335949554,0
+USEG.US,D,20180523,000000,13.3762,13.7191,13.0342,13.7191,2809.1480641816,0
+USEG.US,D,20180524,000000,13.8373,13.8373,13.2304,13.7181,1751.658077593,0
+USEG.US,D,20180525,000000,13.5229,13.8392,13.0332,13.3279,2431.6180497757,0
+USEG.US,D,20180529,000000,13.0332,13.5229,12.4676,13.2284,2599.0708787461,0
+USEG.US,D,20180530,000000,13.1317,13.2294,12.7397,12.8372,3622.0554339105,0
+USEG.US,D,20180531,000000,12.8372,13.4254,12.6903,12.7475,2887.2927177011,0
+USEG.US,D,20180601,000000,12.641,12.652,12.3475,12.445,4860.1915026611,0
+USEG.US,D,20180604,000000,12.3475,12.8372,12.0538,12.445,6708.2618151158,0
+USEG.US,D,20180605,000000,12.2499,12.3209,11.8578,11.8578,2276.3436083668,0
+USEG.US,D,20180606,000000,12.0154,12.445,11.7592,11.7592,2987.7644150834,0
+USEG.US,D,20180607,000000,11.9553,12.2499,11.7601,12.2499,1745.5688838123,0
+USEG.US,D,20180608,000000,12.2499,12.2499,11.9553,11.9553,1010.8061676029,0
+USEG.US,D,20180611,000000,12.0538,12.249,11.8588,12.1513,787.53572897577,0
+USEG.US,D,20180612,000000,11.9553,12.2499,11.8578,11.8578,5035.7632566724,0
+USEG.US,D,20180613,000000,11.7592,11.9553,11.6616,11.6616,6668.682055541,0
+USEG.US,D,20180614,000000,11.7592,11.8312,11.5631,11.5631,3014.1509214666,0
+USEG.US,D,20180615,000000,11.7592,11.7592,11.2694,11.2694,3439.3796204883,0
+USEG.US,D,20180618,000000,10.9759,11.6606,10.9759,11.3671,2333.1760836537,0
+USEG.US,D,20180619,000000,11.6616,11.7592,11.5631,11.6616,3126.8010064103,0
+USEG.US,D,20180620,000000,11.6616,11.8578,11.5729,11.7592,7446.0691282155,0
+USEG.US,D,20180621,000000,11.2694,11.4656,11.2694,11.2694,1851.1149093451,0
+USEG.US,D,20180622,000000,11.3581,11.7592,11.3099,11.7592,2076.4150792325,0
+USEG.US,D,20180625,000000,11.6616,11.6616,11.5631,11.6616,805.803310318,0
+USEG.US,D,20180626,000000,11.7592,12.24,11.5631,11.5631,5893.3247141267,0
+USEG.US,D,20180627,000000,11.5631,12.1513,11.5631,11.8578,3709.3338781011,0
+USEG.US,D,20180628,000000,12.2499,19.1089,11.7592,12.7397,167698.42645285,0
+USEG.US,D,20180629,000000,12.7397,13.1317,11.8578,12.9357,15031.174847757,0
+USEG.US,D,20180702,000000,12.7397,15.0917,12.651,13.0332,61802.272277626,0
+USEG.US,D,20180703,000000,15.4829,18.6192,13.3279,13.7191,212496.62509776,0
+USEG.US,D,20180705,000000,13.7191,14.4048,12.445,13.6216,52099.141988016,0
+USEG.US,D,20180706,000000,13.5229,13.5229,12.445,12.641,17467.867225684,0
+USEG.US,D,20180709,000000,12.7397,13.4254,11.9553,13.2786,24034.047852583,0
+USEG.US,D,20180710,000000,13.3279,13.7191,12.8382,13.0332,14018.338948894,0
+USEG.US,D,20180711,000000,12.8372,13.0234,12.2499,12.2499,10302.915877013,0
+USEG.US,D,20180712,000000,12.2499,13.2294,12.1513,12.2499,12377.301224985,0
+USEG.US,D,20180713,000000,12.2499,12.7397,12.2499,12.5435,9553.9450419819,0
+USEG.US,D,20180716,000000,12.445,12.5337,11.7592,11.9553,10261.306386177,0
+USEG.US,D,20180717,000000,12.0538,12.4736,11.5631,12.2499,14353.244606835,0
+USEG.US,D,20180718,000000,12.1513,12.1513,11.7592,11.8578,4288.8221529016,0
+USEG.US,D,20180719,000000,11.8578,12.4736,11.7592,11.8578,2008.4190820143,0
+USEG.US,D,20180720,000000,12.1533,12.1533,11.7601,11.7601,4066.5665799045,0
+USEG.US,D,20180723,000000,11.8578,11.8578,11.2694,11.7592,5641.6380378561,0
+USEG.US,D,20180724,000000,11.6616,11.9839,11.2694,11.4656,3356.1606388182,0
+USEG.US,D,20180725,000000,11.4656,12.2666,11.2694,11.8478,2961.3779087001,0
+USEG.US,D,20180726,000000,11.7543,11.8478,11.0734,11.7592,7450.128590736,0
+USEG.US,D,20180727,000000,11.7592,11.7592,11.2694,11.6616,3633.2189558418,0
+USEG.US,D,20180730,000000,11.6616,11.6616,11.0576,11.0734,7811.42075506,0
+USEG.US,D,20180731,000000,11.2694,11.2694,10.8773,10.8773,4436.9925348996,0
+USEG.US,D,20180801,000000,10.7797,11.2704,10.6812,11.1719,4653.1589141159,0
+USEG.US,D,20180802,000000,11.1719,11.5631,10.9759,11.2044,3480.9891113233,0
+USEG.US,D,20180803,000000,11.0734,11.7592,10.7797,11.4656,3026.329309028,0
+USEG.US,D,20180806,000000,11.4656,11.7592,11.1719,11.6616,4463.3790412828,0
+USEG.US,D,20180807,000000,11.5345,11.7592,10.9857,11.4656,4736.377895786,0
+USEG.US,D,20180808,000000,11.2694,11.3671,10.4852,10.4861,12848.198877363,0
+USEG.US,D,20180809,000000,10.6812,11.0734,10.289,10.4852,11525.828961311,0
+USEG.US,D,20180810,000000,10.8773,10.8773,10.289,10.4852,2188.0502985461,0
+USEG.US,D,20180813,000000,10.4852,10.7699,9.89786,10.3876,7691.6666107054,0
+USEG.US,D,20180814,000000,10.5837,10.7511,8.81959,9.35956,15526.429275258,0
+USEG.US,D,20180815,000000,9.30961,10.289,8.47176,9.60324,6612.8644458842,0
+USEG.US,D,20180816,000000,9.33996,10.0841,9.33996,9.99544,7311.0919994091,0
+USEG.US,D,20180817,000000,9.73035,9.80918,7.49666,8.42762,64875.28540564,0
+USEG.US,D,20180820,000000,8.61967,8.91763,7.93958,8.42782,19038.879221115,0
+USEG.US,D,20180821,000000,8.84896,9.22526,8.13458,8.25124,9695.011364569,0
+USEG.US,D,20180822,000000,9.99544,11.1719,8.9401,9.30665,350625.92655134,0
+USEG.US,D,20180823,000000,8.92739,9.77174,8.92739,9.11461,31621.183303386,0
+USEG.US,D,20180824,000000,9.11362,9.40715,8.52566,9.11362,13532.218312066,0
+USEG.US,D,20180827,000000,9.30961,9.49584,8.32179,8.61385,20741.823748462,0
+USEG.US,D,20180828,000000,8.61385,9.3973,8.58537,9.11362,2193.1246266967,0
+USEG.US,D,20180829,000000,9.11362,9.15087,8.65987,9.07046,2658.9479509234,0
+USEG.US,D,20180830,000000,9.3776,9.3776,8.81959,9.01755,1877.5014157283,0
+USEG.US,D,20180831,000000,9.01557,9.19787,8.81959,9.14298,3304.4024916819,0
+USEG.US,D,20180904,000000,8.81959,8.99499,8.81959,8.9264,688.07889722368,0
+USEG.US,D,20180905,000000,9.0881,9.11362,8.63346,9.01557,3381.5322795712,0
+USEG.US,D,20180906,000000,8.72165,9.60324,8.62361,8.71869,8972.4270359212,0
+USEG.US,D,20180907,000000,8.62361,9.01557,8.62361,8.91665,4773.9279241006,0
+USEG.US,D,20180910,000000,8.66874,8.90876,8.23163,8.23262,8279.2738105469,0
+USEG.US,D,20180911,000000,8.23262,8.58932,8.03564,8.08363,8898.3418449222,0
+USEG.US,D,20180912,000000,8.25222,8.81477,7.9376,8.81477,5025.6146003712,0
+USEG.US,D,20180913,000000,8.81959,8.91665,8.3884,8.42762,1847.0554468246,0
+USEG.US,D,20180914,000000,8.81959,8.91763,8.42762,8.47757,6216.051984506,0
+USEG.US,D,20180917,000000,9.01557,9.01557,8.42762,8.46684,4821.6266087164,0
+USEG.US,D,20180918,000000,8.81959,9.09401,8.5697,9.09401,1355.8604818449,0
+USEG.US,D,20180919,000000,8.72165,9.30862,8.42762,8.57562,4137.6071740132,0
+USEG.US,D,20180920,000000,9.11559,9.11559,8.42762,8.97153,850.45739804343,0
+USEG.US,D,20180921,000000,9.01557,9.07076,8.55502,8.82156,5544.2109373643,0
+USEG.US,D,20180924,000000,9.2625,10.3285,8.6706,10.1915,24956.560710365,0
+USEG.US,D,20180925,000000,9.50569,10.3876,9.11362,9.11362,12735.548792419,0
+USEG.US,D,20180926,000000,9.11362,9.83382,9.11362,9.83382,6740.7375152798,0
+USEG.US,D,20180927,000000,9.99544,9.99544,9.30961,9.82889,1974.9285162202,0
+USEG.US,D,20180928,000000,9.79933,10.1915,9.65251,9.99544,9532.6328637493,0
+USEG.US,D,20181001,000000,9.99544,10.289,9.89786,9.99544,3847.3556037979,0
+USEG.US,D,20181002,000000,10.094,10.3876,9.79933,9.99544,5306.7323799154,0
+USEG.US,D,20181003,000000,10.094,10.3876,9.50569,10.094,4676.5008236087,0
+USEG.US,D,20181004,000000,10.094,10.1166,9.31936,9.66335,1667.4242302928,0
+USEG.US,D,20181005,000000,9.69981,9.76287,9.4377,9.60324,1378.1875257076,0
+USEG.US,D,20181008,000000,9.79933,10.094,9.60324,9.89786,951.94396105577,0
+USEG.US,D,20181009,000000,9.70178,10.094,9.60324,9.79933,891.05202324836,0
+USEG.US,D,20181010,000000,9.61506,9.89786,9.14791,9.14791,2233.7192519017,0
+USEG.US,D,20181011,000000,9.30961,9.60423,8.62361,8.81959,3928.5448542078,0
+USEG.US,D,20181012,000000,8.54478,9.01657,8.54478,9.01657,189.77987283308,0
+USEG.US,D,20181015,000000,8.81959,9.60324,8.81959,9.11362,2363.6220525574,0
+USEG.US,D,20181016,000000,9.23215,9.30961,9.18999,9.30961,106.56089116296,0
+USEG.US,D,20181017,000000,9.60324,9.60324,9.11362,9.11362,118.73927872444,0
+USEG.US,D,20181018,000000,9.11362,9.49486,9.11362,9.49486,1077.7872991911,0
+USEG.US,D,20181019,000000,9.50569,9.50569,9.17629,9.50175,397.82732700838,0
+USEG.US,D,20181022,000000,9.79933,9.79933,9.21157,9.40815,336.93538920098,0
+USEG.US,D,20181023,000000,9.21157,9.78357,7.83966,9.21157,878.87363568688,0
+USEG.US,D,20181024,000000,9.30961,9.30961,8.52566,8.52566,714.46540360689,0
+USEG.US,D,20181025,000000,8.91763,9.70178,8.52566,9.60324,6703.1874869652,0
+USEG.US,D,20181026,000000,9.21157,9.99544,9.21157,9.79933,4076.7152362058,0
+USEG.US,D,20181029,000000,8.98129,9.85254,8.82058,9.55496,1212.7644279975,0
+USEG.US,D,20181030,000000,9.21157,9.46627,8.81959,8.84216,1219.8684874084,0
+USEG.US,D,20181031,000000,9.69784,9.69784,9.01557,9.01557,1279.7455595856,0
+USEG.US,D,20181101,000000,9.70178,10.289,9.65152,9.84859,5360.5202583119,0
+USEG.US,D,20181102,000000,10.2634,10.2792,9.01557,9.70178,1344.6969599135,0
+USEG.US,D,20181105,000000,9.33897,10.094,9.1626,9.60324,517.58147136294,0
+USEG.US,D,20181106,000000,9.65152,9.79933,9.56579,9.79933,99.456831752095,0
+USEG.US,D,20181107,000000,9.71853,9.71853,9.30763,9.40815,668.79645025133,0
+USEG.US,D,20181108,000000,9.40715,9.40715,9.33798,9.40715,303.4448234069,0
+USEG.US,D,20181109,000000,9.21157,9.30961,9.21157,9.26054,611.96397496442,0
+USEG.US,D,20181112,000000,9.25768,9.25768,8.91763,8.91763,447.55574288443,0
+USEG.US,D,20181113,000000,8.81959,9.79933,8.3551,9.30961,1395.4402414197,0
+USEG.US,D,20181114,000000,8.91763,9.71754,8.32968,8.32968,40845.297015577,0
+USEG.US,D,20181115,000000,8.13359,8.72165,8.03564,8.40998,4359.8627470102,0
+USEG.US,D,20181116,000000,7.93858,8.42762,7.9376,8.03564,4169.068008547,0
+USEG.US,D,20181119,000000,8.03564,8.5834,7.83966,8.13359,1124.4711181768,0
+USEG.US,D,20181120,000000,8.54035,8.62361,7.95722,8.52566,1339.6226317629,0
+USEG.US,D,20181121,000000,8.52172,8.52566,7.91514,8.4286,1439.079463515,0
+USEG.US,D,20181123,000000,8.32968,8.45116,7.86321,7.86321,2685.3344573066,0
+USEG.US,D,20181126,000000,7.92785,8.81959,7.83966,8.81959,719.53973175751,0
+USEG.US,D,20181127,000000,8.72165,8.72165,7.87099,8.42762,963.10748298713,0
+USEG.US,D,20181128,000000,8.65987,8.79023,8.31006,8.42762,632.26128756689,0
+USEG.US,D,20181129,000000,8.6844,9.21157,8.08215,8.77841,1271.6266345446,0
+USEG.US,D,20181130,000000,8.08068,9.30961,8.08068,8.60498,236.46369181876,0
+USEG.US,D,20181203,000000,8.08561,8.32968,8.04156,8.04156,653.57346579948,0
+USEG.US,D,20181204,000000,8.32968,8.81861,8.23163,8.32968,1402.5443008306,0
+USEG.US,D,20181206,000000,7.87395,8.32968,7.87395,8.13458,843.35333863256,0
+USEG.US,D,20181207,000000,8.32968,9.21157,8.32968,8.81959,2381.8896338997,0
+USEG.US,D,20181210,000000,9.11362,9.11746,8.10719,8.62361,1660.3201708819,0
+USEG.US,D,20181211,000000,8.07584,8.604,8.01406,8.03564,233.41909492839,0
+USEG.US,D,20181212,000000,8.3551,8.42762,8.07584,8.07584,2851.7724206468,0
+USEG.US,D,20181213,000000,8.01111,8.01111,7.9376,7.9376,84.233847300244,0
+USEG.US,D,20181214,000000,7.9778,7.9778,7.9376,7.9376,87.278444190614,0
+USEG.US,D,20181217,000000,7.9376,8.13359,7.83966,8.05526,1334.5483036123,0
+USEG.US,D,20181218,000000,8.03564,8.26789,8.03564,8.03564,848.42766678318,0
+USEG.US,D,20181219,000000,7.83966,8.05131,7.74162,7.74162,1254.3739188325,0
+USEG.US,D,20181220,000000,7.74162,8.26297,6.87933,6.87933,752.01543192146,0
+USEG.US,D,20181221,000000,6.85973,7.83966,6.85973,7.05571,4223.8707525737,0
+USEG.US,D,20181224,000000,7.05571,7.5878,6.36971,6.79016,4017.8530296586,0
+USEG.US,D,20181226,000000,7.15366,7.54563,6.12475,7.54563,7327.3298494911,0
+USEG.US,D,20181227,000000,7.83966,7.87099,6.85973,7.29575,3539.8513178705,0
+USEG.US,D,20181228,000000,7.16351,7.16351,6.36971,6.85973,3449.5282767895,0
+USEG.US,D,20181231,000000,7.2517,7.2517,6.56569,6.56569,2439.7369748167,0
+USEG.US,D,20190102,000000,6.99985,7.20263,6.99985,7.07532,98.441966121972,0
+USEG.US,D,20190103,000000,7.9984,7.9984,7.9984,7.9984,383.61920818665,0
+USEG.US,D,20190104,000000,7.36778,7.93573,7.34964,7.64367,1526.3579077056,0
+USEG.US,D,20190107,000000,8.02579,8.06403,8.02579,8.06403,82.204116039997,0
+USEG.US,D,20190108,000000,7.44768,8.14147,7.44768,7.64466,1523.3133108153,0
+USEG.US,D,20190109,000000,7.83966,8.3345,7.6819,7.81512,2739.1223357031,0
+USEG.US,D,20190110,000000,7.64367,8.23163,7.44768,8.02579,601.81531866319,0
+USEG.US,D,20190111,000000,7.96707,7.97386,7.54563,7.9376,483.07603993875,0
+USEG.US,D,20190114,000000,7.38689,7.64959,7.38689,7.64367,771.2978788938,0
+USEG.US,D,20190115,000000,7.9376,8.41885,7.84557,8.03564,519.61120262319,0
+USEG.US,D,20190116,000000,7.74162,8.32968,7.74162,8.32968,197.89879787407,0
+USEG.US,D,20190117,000000,7.6956,7.84459,7.54662,7.74162,1444.1537916656,0
+USEG.US,D,20190118,000000,7.83966,8.42762,7.83966,8.42762,438.42195221332,0
+USEG.US,D,20190122,000000,8.62361,8.62361,7.83966,8.604,678.94510655257,0
+USEG.US,D,20190123,000000,8.16985,8.81959,8.16985,8.59227,315.62321096838,0
+USEG.US,D,20190124,000000,9.21157,9.21157,8.32968,8.32968,791.59519149627,0
+USEG.US,D,20190125,000000,9.21157,9.21157,8.42762,8.46979,778.40193830466,0
+USEG.US,D,20190128,000000,8.66282,9.01557,8.66282,8.72066,828.13035418071,0
+USEG.US,D,20190129,000000,8.81959,8.95971,8.52566,8.52566,729.68838805874,0
+USEG.US,D,20190130,000000,9.01557,9.01557,8.52566,8.91763,652.55860016936,0
+USEG.US,D,20190131,000000,9.01557,9.01557,8.43343,8.97251,528.7449932943,0
+USEG.US,D,20190201,000000,9.01557,9.11362,8.59907,8.77062,1331.5037067219,0
+USEG.US,D,20190204,000000,9.01557,9.01557,8.33056,8.74706,2028.7163946167,0
+USEG.US,D,20190205,000000,8.91763,8.91763,8.82895,8.82895,125.8433381353,0
+USEG.US,D,20190206,000000,8.82058,8.91665,8.81959,8.81959,1087.9359554923,0
+USEG.US,D,20190207,000000,8.62361,8.62361,8.37963,8.52566,342.00971735159,0
+USEG.US,D,20190208,000000,8.42171,8.62361,8.37963,8.37963,245.59748248987,0
+USEG.US,D,20190211,000000,8.37963,8.55306,8.14639,8.29627,97.427100491848,0
+USEG.US,D,20190212,000000,8.13359,8.3149,7.84064,8.13359,1531.4322358562,0
+USEG.US,D,20190213,000000,7.88272,8.32968,7.88272,8.03564,2233.7192519017,0
+USEG.US,D,20190214,000000,8.32869,8.32968,8.13753,8.32968,120.76900998469,0
+USEG.US,D,20190215,000000,8.32968,8.42171,8.32968,8.32968,1325.4145129412,0
+USEG.US,D,20190219,000000,8.41688,8.62361,8.41688,8.42762,1403.5591664607,0
+USEG.US,D,20190220,000000,8.21695,8.52271,7.98667,8.03564,1612.6214862661,0
+USEG.US,D,20190221,000000,8.12373,8.62163,7.98667,7.98963,2415.3801996937,0
+USEG.US,D,20190222,000000,8.02677,8.03564,7.99642,8.03564,469.88278674714,0
+USEG.US,D,20190225,000000,7.34964,7.62406,7.16351,7.22618,6095.2829745213,0
+USEG.US,D,20190226,000000,7.15366,7.44768,7.15366,7.23307,610.9491093343,0
+USEG.US,D,20190227,000000,7.15366,7.74162,7.15366,7.35851,911.34933585083,0
+USEG.US,D,20190228,000000,7.48976,7.9778,7.15366,7.9778,621.09776563553,0
+USEG.US,D,20190301,000000,7.69954,7.93662,7.20362,7.89947,685.03430033331,0
+USEG.US,D,20190304,000000,7.74162,7.83768,7.25269,7.38886,3132.890200191,0
+USEG.US,D,20190305,000000,7.34964,7.64367,7.34964,7.61914,460.74899607603,0
+USEG.US,D,20190306,000000,7.3251,7.74064,7.15366,7.51134,355.2029705432,0
+USEG.US,D,20190307,000000,7.15366,7.18992,7.15366,7.18992,407.97598330962,0
+USEG.US,D,20190308,000000,7.15366,7.44768,7.05571,7.40354,373.47055188542,0
+USEG.US,D,20190311,000000,7.34964,7.34964,7.34964,7.34964,51.758147136294,0
+USEG.US,D,20190312,000000,7.43301,7.43301,7.35063,7.35063,91.337906711108,0
+USEG.US,D,20190313,000000,7.37319,7.4467,7.35063,7.35063,218.19611047654,0
+USEG.US,D,20190314,000000,7.34964,7.61343,7.34964,7.61343,704.31674730565,0
+USEG.US,D,20190315,000000,7.1438,7.49666,7.1438,7.47695,221.24070736691,0
+USEG.US,D,20190318,000000,7.34964,7.49666,7.34964,7.49666,179.63121653185,0
+USEG.US,D,20190319,000000,7.54563,7.9376,7.54563,7.85434,486.12063682912,0
+USEG.US,D,20190320,000000,7.54662,7.83966,7.54662,7.64367,2963.4076399604,0
+USEG.US,D,20190321,000000,7.89356,9.21157,7.74162,8.23064,9248.4704873147,0
+USEG.US,D,20190322,000000,7.83966,8.42762,7.74162,7.83966,2021.6123352059,0
+USEG.US,D,20190325,000000,8.03564,8.03664,7.64466,7.64564,3292.2241041204,0
+USEG.US,D,20190326,000000,8.02777,8.02777,7.54563,7.83868,7103.0445452338,0
+USEG.US,D,20190327,000000,7.64367,7.68388,7.35063,7.54662,3957.9759574813,0
+USEG.US,D,20190328,000000,7.34964,7.74162,7.34964,7.74162,211.09205106567,0
+USEG.US,D,20190329,000000,7.50937,8.72165,7.50937,7.64367,17380.588781494,0
+USEG.US,D,20190401,000000,7.74949,7.74949,7.34964,7.34964,1157.9616839708,0
+USEG.US,D,20190402,000000,7.54563,7.54563,7.35063,7.54563,347.08404550221,0
+USEG.US,D,20190403,000000,7.54563,7.54563,7.2517,7.47261,3465.7661268715,0
+USEG.US,D,20190404,000000,7.51429,7.64367,7.34964,7.56524,1217.8387561481,0
+USEG.US,D,20190405,000000,7.49271,7.74162,7.2517,7.54563,3981.3178669742,0
+USEG.US,D,20190408,000000,7.74064,7.74064,7.30067,7.44768,513.52200884245,0
+USEG.US,D,20190409,000000,7.67145,7.70437,7.33791,7.64367,637.33561571751,0
+USEG.US,D,20190410,000000,7.38689,7.64367,7.37024,7.37024,254.73127316098,0
+USEG.US,D,20190411,000000,7.37024,7.67107,7.37024,7.44768,275.02858576345,0
+USEG.US,D,20190412,000000,7.44768,7.64268,7.2517,7.44768,862.63578560491,0
+USEG.US,D,20190415,000000,7.54563,7.57509,6.07568,6.95767,10928.073105169,0
+USEG.US,D,20190416,000000,6.85973,7.15366,6.27177,6.36971,6403.8021260788,0
+USEG.US,D,20190417,000000,6.51672,6.51672,4.89976,5.87969,21149.799731772,0
+USEG.US,D,20190418,000000,5.87969,6.07568,5.87969,6.07479,4035.1057453707,0
+USEG.US,D,20190422,000000,6.26192,6.41188,6.26192,6.31581,5333.1188862986,0
+USEG.US,D,20190423,000000,6.36971,6.36971,5.88265,6.33936,3416.0377109954,0
+USEG.US,D,20190424,000000,6.46775,6.66373,5.78175,5.78175,7519.1394535844,0
+USEG.US,D,20190425,000000,5.97774,6.27177,5.87969,5.8927,5111.8781789317,0
+USEG.US,D,20190426,000000,5.96788,6.06198,5.87969,5.90324,2197.1840892172,0
+USEG.US,D,20190429,000000,5.78175,6.66275,4.99879,5.14571,20892.023861721,0
+USEG.US,D,20190430,000000,5.04677,5.38978,4.9978,4.9978,4889.6226059346,0
+USEG.US,D,20190501,000000,5.02323,5.02323,4.4196,4.4196,4336.5208375174,0
+USEG.US,D,20190502,000000,4.60583,4.96735,4.40985,4.62544,4179.2166648482,0
+USEG.US,D,20190503,000000,4.7694,4.96204,4.70378,4.89976,1421.8267478029,0
+USEG.US,D,20190506,000000,5.02323,5.06639,4.70378,4.80182,6111.5208246032,0
+USEG.US,D,20190507,000000,4.80182,4.82142,4.60583,4.77433,2463.0788843095,0
+USEG.US,D,20190508,000000,4.70378,4.70378,4.02122,4.39023,7305.0028056284,0
+USEG.US,D,20190509,000000,4.11877,4.59598,4.11877,4.38827,1626.8296050878,0
+USEG.US,D,20190510,000000,4.28441,4.61559,4.23337,4.43034,396.81246137826,0
+USEG.US,D,20190513,000000,4.3118,4.3118,4.11581,4.11581,318.66780785875,0
+USEG.US,D,20190514,000000,4.204,4.29219,3.9688,3.9688,1293.9536784074,0
+USEG.US,D,20190515,000000,3.9688,4.24273,3.9688,4.01875,2610.2344006774,0
+USEG.US,D,20190516,000000,4.01777,4.21386,3.99334,3.99334,516.56660573282,0
+USEG.US,D,20190517,000000,4.01777,4.09621,3.82967,4.01777,5129.1308946438,0
+USEG.US,D,20190520,000000,3.91983,4.11581,3.82179,3.82179,1683.6620803748,0
+USEG.US,D,20190521,000000,4.11581,4.11581,3.82179,4.11483,4175.1572023278,0
+USEG.US,D,20190522,000000,3.91096,4.11581,3.84632,4.03837,1127.5157150671,0
+USEG.US,D,20190523,000000,4.18361,4.18361,3.82179,3.91983,1873.4419532078,0
+USEG.US,D,20190524,000000,4.11581,4.89976,4.09897,4.43724,22862.89291542,0
+USEG.US,D,20190528,000000,4.22756,4.35102,4.21386,4.22362,436.39222095307,0
+USEG.US,D,20190529,000000,4.3118,4.58326,4.11681,4.11681,1175.2143996829,0
+USEG.US,D,20190530,000000,4.68417,4.68417,4.13543,4.29219,813.92223535898,0
+USEG.US,D,20190531,000000,4.70378,4.70378,4.11581,4.21386,3029.3739059184,0
+USEG.US,D,20190603,000000,4.11581,4.68121,4.11581,4.18932,22170.754555676,0
+USEG.US,D,20190604,000000,4.11581,4.22952,3.94535,3.94535,2331.1463523935,0
+USEG.US,D,20190605,000000,4.11581,4.21386,3.82179,3.9688,1702.9445273471,0
+USEG.US,D,20190606,000000,4.06192,4.06192,3.84139,3.99136,1526.3579077056,0
+USEG.US,D,20190607,000000,3.84238,3.97865,3.43672,3.6258,26190.637316596,0
+USEG.US,D,20190610,000000,3.72385,3.90998,3.03784,3.52785,10892.552808115,0
+USEG.US,D,20190611,000000,3.33187,3.63418,3.28379,3.40045,2057.1326322602,0
+USEG.US,D,20190612,000000,3.13588,3.40045,1.80309,2.89181,12551.858113366,0
+USEG.US,D,20190613,000000,2.82028,3.1349,2.82028,3.03784,5980.6031583173,0
+USEG.US,D,20190614,000000,3.18979,3.63566,2.77327,3.01823,4320.2829874354,0
+USEG.US,D,20190617,000000,3.16919,3.16919,2.89083,2.99379,566.29502160887,0
+USEG.US,D,20190618,000000,3.03784,3.42981,2.91536,2.96434,6273.899325423,0
+USEG.US,D,20190619,000000,2.91635,3.11135,2.89083,2.89083,794.63978838664,0
+USEG.US,D,20190620,000000,2.84186,3.6258,2.84186,3.21816,12808.619117788,0
+USEG.US,D,20190621,000000,3.23383,3.25117,2.74391,3.23481,4618.6534826917,0
+USEG.US,D,20190624,000000,3.42981,3.91983,3.42981,3.82179,14936.792344157,0
+USEG.US,D,20190625,000000,3.91983,4.11581,3.42981,3.97767,7234.9770771499,0
+USEG.US,D,20190626,000000,4.40985,4.63027,4.09423,4.60682,7361.8352809153,0
+USEG.US,D,20190627,000000,4.73314,5.09574,4.01777,4.89395,9365.1800347789,0
+USEG.US,D,20190628,000000,4.9978,4.9978,4.50779,4.50779,4013.7935671381,0
+USEG.US,D,20190701,000000,4.63519,4.8978,3.96978,4.31279,3410.9633828448,0
+USEG.US,D,20190702,000000,4.11581,4.70378,3.9688,4.60583,4954.5740062625,0
+USEG.US,D,20190703,000000,4.8361,4.89976,4.40985,4.77826,2816.2521235925,0
+USEG.US,D,20190705,000000,4.89976,4.89976,4.16478,4.40985,5753.2732571697,0
+USEG.US,D,20190708,000000,4.63027,4.70378,4.04428,4.49803,793.62492275652,0
+USEG.US,D,20190709,000000,4.24618,4.49409,4.11581,4.35102,1393.4105101595,0
+USEG.US,D,20190710,000000,4.11581,4.80182,4.01777,4.80182,5284.4053360527,0
+USEG.US,D,20190711,000000,4.89976,4.89976,4.1707,4.71265,2679.2452635258,0
+USEG.US,D,20190712,000000,4.76655,5.58576,4.76655,4.94292,15080.903263634,0
+USEG.US,D,20190715,000000,5.1928,5.1938,4.70378,4.70378,3598.7135244177,0
+USEG.US,D,20190716,000000,4.46956,5.09574,4.46956,4.65776,1108.2332680948,0
+USEG.US,D,20190717,000000,4.88803,5.07388,4.8361,5.07378,1334.5483036123,0
+USEG.US,D,20190718,000000,4.72338,6.42361,4.72338,6.42361,6771.1834841835,0
+USEG.US,D,20190719,000000,6.17373,6.17373,5.29174,5.58576,6717.3956057869,0
+USEG.US,D,20190722,000000,5.58576,6.07568,5.13004,5.87969,3084.1766499451,0
+USEG.US,D,20190723,000000,5.87969,5.87969,5.29174,5.38978,3044.5968903703,0
+USEG.US,D,20190724,000000,5.36918,5.78175,4.9978,5.36918,3416.0377109954,0
+USEG.US,D,20190725,000000,5.1938,5.20818,4.89976,4.98795,2277.358473997,0
+USEG.US,D,20190726,000000,4.9978,4.9978,4.0227,4.80182,2733.0331419224,0
+USEG.US,D,20190729,000000,4.89976,4.89976,4.31279,4.50877,762.16408822269,0
+USEG.US,D,20190730,000000,4.21386,4.89878,4.11581,4.21475,1809.5054185101,0
+USEG.US,D,20190731,000000,4.22066,4.89976,4.22066,4.8028,2780.7318265382,0
+USEG.US,D,20190801,000000,4.89976,4.89976,4.40985,4.74329,784.4911320854,0
+USEG.US,D,20190802,000000,4.40985,4.89976,4.40985,4.48188,1604.5025612251,0
+USEG.US,D,20190805,000000,4.80182,4.89878,4.39802,4.4598,2558.4762535411,0
+USEG.US,D,20190806,000000,4.40985,4.46857,4.39802,4.39901,3480.9891113233,0
+USEG.US,D,20190807,000000,4.39802,4.60583,4.28726,4.4196,3825.0285599352,0
+USEG.US,D,20190808,000000,4.28726,4.42058,4.02762,4.02762,2212.4070736691,0
+USEG.US,D,20190809,000000,3.9688,4.39605,3.9688,4.38925,2054.0880353698,0
+USEG.US,D,20190812,000000,4.42058,4.42058,3.96978,4.38827,564.26529034862,0
+USEG.US,D,20190813,000000,4.11581,4.26864,1.35624,4.00221,2920.7832834952,0
+USEG.US,D,20190814,000000,4.40985,4.40985,3.72385,4.17169,1970.8690536997,0
+USEG.US,D,20190815,000000,3.9688,4.40985,3.42981,3.91983,3055.7604123016,0
+USEG.US,D,20190816,000000,4.09621,4.11483,3.93943,4.02862,600.80045303307,0
+USEG.US,D,20190819,000000,4.22952,4.2515,4.01777,4.22362,1896.7838627007,0
+USEG.US,D,20190820,000000,4.21386,4.32254,4.21386,4.3118,895.11148576886,0
+USEG.US,D,20190821,000000,4.5274,4.89484,4.40985,4.69884,4711.0062550329,0
+USEG.US,D,20190822,000000,4.89976,4.92529,4.4196,4.84291,1680.6174834844,0
+USEG.US,D,20190823,000000,4.60583,4.64968,4.56168,4.64968,93.367637971355,0
+USEG.US,D,20190826,000000,4.71175,5.38978,4.62731,5.11585,3298.3132979011,0
+USEG.US,D,20190827,000000,5.1938,5.38978,5.1938,5.38978,3222.1983756419,0
+USEG.US,D,20190828,000000,5.54654,5.54654,4.89976,5.39076,2228.644923751,0
+USEG.US,D,20190829,000000,5.34081,5.68371,5.20601,5.68371,877.85877005676,0
+USEG.US,D,20190830,000000,5.45442,5.68371,4.89976,5.58576,2802.0440047708,0
+USEG.US,D,20190903,000000,5.68371,5.6847,4.89976,4.9978,2049.0137072192,0
+USEG.US,D,20190904,000000,5.64341,5.69356,4.9978,5.30257,928.60205156293,0
+USEG.US,D,20190905,000000,5.07614,5.51551,5.07614,5.4887,178.61635090172,0
+USEG.US,D,20190906,000000,5.1938,5.45343,5.1938,5.24375,291.26643584542,0
+USEG.US,D,20190909,000000,5.26927,5.69356,5.1938,5.69356,1169.1252059022,0
+USEG.US,D,20190910,000000,5.09574,5.78175,5.09574,5.66321,4138.6220396433,0
+USEG.US,D,20190911,000000,5.47107,5.47107,5.29174,5.38978,495.25442750023,0
+USEG.US,D,20190912,000000,5.48772,5.5563,5.38978,5.5563,607.90451244393,0
+USEG.US,D,20190913,000000,5.68371,5.68371,5.19478,5.55827,2097.7272574651,0
+USEG.US,D,20190916,000000,5.87969,6.36873,5.39559,5.67198,15627.91583827,0
+USEG.US,D,20190917,000000,5.87969,5.87969,4.85029,5.09574,11846.52650043,0
+USEG.US,D,20190918,000000,5.36426,5.36426,4.89976,5.09574,1348.756422434,0
+USEG.US,D,20190919,000000,5.1938,5.1938,4.8233,4.86843,919.46826089182,0
+USEG.US,D,20190920,000000,4.80182,5.1938,4.40985,5.1938,4407.561431626,0
+USEG.US,D,20190923,000000,5.42801,5.42801,4.70378,4.94873,1067.6386428898,0
+USEG.US,D,20190924,000000,4.75275,4.97721,4.70378,4.70575,612.97884059455,0
+USEG.US,D,20190925,000000,5.1938,5.1938,4.61854,4.74299,890.03715761824,0
+USEG.US,D,20190926,000000,4.85079,5.09574,4.60583,4.60583,1088.9508211224,0
+USEG.US,D,20190927,000000,4.60583,4.8361,4.51666,4.70378,379.55974566616,0
+USEG.US,D,20190930,000000,4.9174,5.09574,4.50779,4.9978,550.05717152689,0
+USEG.US,D,20191001,000000,4.9978,4.9978,4.51271,4.51271,665.75185336096,0
+USEG.US,D,20191002,000000,4.9978,5.09476,4.50779,4.60583,1944.4825473165,0
+USEG.US,D,20191003,000000,5.01642,5.01642,4.55676,4.9978,1425.8862103234,0
+USEG.US,D,20191004,000000,4.71265,4.9978,4.60583,4.89976,897.1412170291,0
+USEG.US,D,20191007,000000,4.67441,4.9978,4.60583,4.75275,631.24642193677,0
+USEG.US,D,20191008,000000,4.9978,4.9978,4.51626,4.9978,633.27615319701,0
+USEG.US,D,20191009,000000,4.9978,4.9978,4.41861,4.9978,506.41794943159,0
+USEG.US,D,20191010,000000,4.9978,4.9978,4.60583,4.70476,327.80159852987,0
+USEG.US,D,20191011,000000,4.70378,4.9978,4.70378,4.85079,926.57232030268,0
+USEG.US,D,20191014,000000,4.9978,4.9978,4.70771,4.89976,1042.2670021368,0
+USEG.US,D,20191015,000000,4.70378,4.9978,4.70378,4.9978,2520.9262252266,0
+USEG.US,D,20191016,000000,4.9978,4.9978,4.70476,4.9978,1308.1617972291,0
+USEG.US,D,20191017,000000,4.9978,5.09574,4.89976,4.89976,739.83704435997,0
+USEG.US,D,20191018,000000,4.89976,4.89976,4.70378,4.70575,1316.2807222701,0
+USEG.US,D,20191021,000000,4.70378,4.70378,4.60583,4.70279,1013.8507644933,0
+USEG.US,D,20191022,000000,4.50779,4.67047,4.41063,4.41083,642.40994386813,0
+USEG.US,D,20191023,000000,4.4196,4.64012,4.2109,4.64012,512.50714321233,0
+USEG.US,D,20191024,000000,4.42058,4.42058,4.23633,4.39901,2133.2475545194,0
+USEG.US,D,20191025,000000,4.11681,4.60583,4.11681,4.42452,350.12864239258,0
+USEG.US,D,20191028,000000,4.45882,4.50779,4.01777,4.10694,1971.8839193298,0
+USEG.US,D,20191029,000000,4.31082,4.31082,4.01875,4.01875,877.85877005676,0
+USEG.US,D,20191030,000000,4.11581,4.11581,3.91983,4.03157,470.89765237727,0
+USEG.US,D,20191031,000000,4.21386,4.50779,3.93943,4.24815,356.21783617332,0
+USEG.US,D,20191101,000000,4.01777,4.48621,4.01777,4.21386,916.42366400145,0
+USEG.US,D,20191104,000000,4.11581,4.11581,3.03882,3.82179,5247.8701733682,0
+USEG.US,D,20191105,000000,3.42981,3.91983,3.42981,3.75931,676.91537529232,0
+USEG.US,D,20191106,000000,3.33187,3.87865,3.33187,3.52785,1085.9062242321,0
+USEG.US,D,20191107,000000,3.62876,3.87865,3.52785,3.52785,210.07718543555,0
+USEG.US,D,20191108,000000,3.58954,3.76888,3.52884,3.52983,234.43396055851,0
+USEG.US,D,20191111,000000,3.42981,3.61999,3.42981,3.48174,1133.6049088479,0
+USEG.US,D,20191112,000000,2.94965,3.55358,2.94965,3.42981,634.29101882714,0
+USEG.US,D,20191113,000000,3.42823,3.52785,3.34064,3.4779,457.70439918566,0
+USEG.US,D,20191114,000000,3.46607,3.52785,3.33187,3.38084,516.56660573282,0
+USEG.US,D,20191115,000000,3.1819,3.52785,3.1819,3.52687,4063.5219830142,0
+USEG.US,D,20191118,000000,3.6258,3.6258,3.33187,3.52785,400.87192389875,0
+USEG.US,D,20191119,000000,3.6258,4.01777,3.52785,3.6258,2652.8587571426,0
+USEG.US,D,20191120,000000,3.6258,4.11581,3.51318,3.51318,2392.0382902009,0
+USEG.US,D,20191121,000000,3.6258,3.91983,3.52785,3.67388,2062.2069604108,0
+USEG.US,D,20191122,000000,3.81893,3.81893,3.42981,3.62481,521.64093388344,0
+USEG.US,D,20191125,000000,3.42981,3.60137,3.23383,3.4308,2462.0640186794,0
+USEG.US,D,20191126,000000,3.42981,3.59644,3.23383,3.2554,6787.4213342654,0
+USEG.US,D,20191127,000000,3.23383,3.39552,3.23383,3.29561,791.59519149627,0
+USEG.US,D,20191129,000000,3.31226,3.71793,3.30733,3.30733,222.25557299703,0
+USEG.US,D,20191202,000000,3.31226,3.42981,3.31226,3.42765,1678.5877522241,0
+USEG.US,D,20191203,000000,3.3368,3.48421,3.33187,3.48421,239.50828870913,0
+USEG.US,D,20191204,000000,3.42981,3.48371,3.31226,3.34162,2052.0583041096,0
+USEG.US,D,20191205,000000,3.33187,3.39552,3.31226,3.31226,662.70725647059,0
+USEG.US,D,20191206,000000,3.31226,3.52785,3.31226,3.34162,1415.7375540222,0
+USEG.US,D,20191209,000000,3.4916,3.4916,3.2829,3.2829,7206.5608395064,0
+USEG.US,D,20191210,000000,3.33187,3.70916,3.23383,3.39552,2134.2624201496,0
+USEG.US,D,20191211,000000,3.42981,3.6258,3.42981,3.53761,930.63178282318,0
+USEG.US,D,20191212,000000,3.36823,3.36823,3.36823,3.36823,53.787878396541,0
+USEG.US,D,20191213,000000,3.42981,3.53466,3.03784,3.03784,1842.9959843041,0
+USEG.US,D,20191216,000000,3.13588,3.33187,3.13588,3.33187,2532.0897471579,0
+USEG.US,D,20191217,000000,3.42981,3.44745,3.42981,3.42981,895.11148576886,0
+USEG.US,D,20191218,000000,3.13588,3.33089,3.11628,3.11628,1567.9673985407,0
+USEG.US,D,20191219,000000,3.23383,3.33187,2.9399,3.13588,2047.9988415891,0
+USEG.US,D,20191220,000000,3.23383,3.38084,3.13588,3.23481,2546.2978659797,0
+USEG.US,D,20191223,000000,3.03784,3.33187,3.03784,3.23383,2755.3601857851,0
+USEG.US,D,20191224,000000,3.12504,3.28093,3.08681,3.13588,222.25557299703,0
+USEG.US,D,20191226,000000,3.29265,3.29364,3.03784,3.03784,1723.2418399496,0
+USEG.US,D,20191227,000000,3.13588,3.38084,3.13588,3.33187,1821.6838060715,0
+USEG.US,D,20191230,000000,3.2358,3.52785,2.94088,2.94088,6287.0925786146,0
+USEG.US,D,20191231,000000,3.1349,3.23383,2.9399,2.9595,5000.2429596181,0
+USEG.US,D,20200102,000000,3.10741,3.12603,2.9595,3.03784,1626.8296050878,0
+USEG.US,D,20200103,000000,3.72385,4.01777,3.23383,3.72385,42118.953381382,0
+USEG.US,D,20200106,000000,3.82149,4.89976,3.82149,4.42935,87526.071404364,0
+USEG.US,D,20200107,000000,4.60583,6.36971,4.40985,5.68371,163485.71922221,0
+USEG.US,D,20200108,000000,6.41868,6.51672,4.60583,4.71363,162990.46479472,0
+USEG.US,D,20200109,000000,4.81157,5.03702,4.75275,4.79197,28936.86371171,0
+USEG.US,D,20200110,000000,4.70378,4.89001,4.62544,4.69402,14921.569359704,0
+USEG.US,D,20200113,000000,4.62544,4.84094,4.60583,4.60583,10803.244632664,0
+USEG.US,D,20200114,000000,4.61559,4.73147,4.60583,4.66446,8709.5768377192,0
+USEG.US,D,20200115,000000,4.6548,4.72338,4.53233,4.61559,14272.055356425,0
+USEG.US,D,20200116,000000,4.71363,4.71363,4.71363,4.71363,399.85705826863,0
+USEG.US,D,20200117,000000,4.7626,4.96174,4.58632,4.8968,13018.696303223,0
+USEG.US,D,20200121,000000,4.86054,4.86054,4.73314,4.73314,15787.2497422,0
+USEG.US,D,20200122,000000,4.67441,4.70378,4.27288,4.64042,4158.9193522458,0
+USEG.US,D,20200123,000000,4.63027,4.65471,4.40985,4.62544,6887.8930316477,0
+USEG.US,D,20200124,000000,4.76753,5.1938,4.64495,4.68417,16104.902684428,0
+USEG.US,D,20200127,000000,4.80409,5.03702,4.69609,4.79197,4785.0914460319,0
+USEG.US,D,20200129,000000,4.68713,4.79197,4.68713,4.78221,1552.7444140888,0
+USEG.US,D,20200130,000000,4.6548,4.78221,4.26628,4.7626,4129.4882489722,0
+USEG.US,D,20200131,000000,4.38531,4.78221,4.38531,4.78221,5858.8192827025,0
+USEG.US,D,20200203,000000,4.60583,4.60583,4.11581,4.13543,4344.6397625584,0
+USEG.US,D,20200204,000000,4.06684,4.11089,3.91983,3.93707,3569.2824211441,0
+USEG.US,D,20200205,000000,4.10606,4.16144,4.01294,4.16144,922.51285778219,0
+USEG.US,D,20200206,000000,4.16478,4.16478,4.16478,4.16478,599.78558740294,0
+USEG.US,D,20200207,000000,4.04822,4.15503,3.91983,3.91983,1543.6106234177,0
+USEG.US,D,20200211,000000,3.89046,4.41457,3.86101,4.11581,7007.6471760022,0
+USEG.US,D,20200212,000000,4.21376,4.84409,4.204,4.5743,14914.465300294,0
+USEG.US,D,20200214,000000,4.3118,4.3118,4.3118,4.3118,483.07603993875,0
+USEG.US,D,20200218,000000,4.30204,4.31673,4.08093,4.31673,2019.5826039456,0
+USEG.US,D,20200219,000000,4.2718,5.37993,4.21386,5.17083,23414.979818208,0
+USEG.US,D,20200220,000000,5.19478,6.36971,5.00874,5.1938,79134.147508873,0
+USEG.US,D,20200221,000000,5.46063,5.88462,4.9979,5.37056,21725.228544052,0
+USEG.US,D,20200224,000000,5.22315,5.48772,4.40985,4.50779,14943.896403568,0
+USEG.US,D,20200225,000000,4.78221,5.10561,4.57637,4.75245,4144.7112334241,0
+USEG.US,D,20200226,000000,4.6548,4.94873,4.49537,4.5274,2180.9462391352,0
+USEG.US,D,20200227,000000,4.36078,4.48818,4.21386,4.28244,2755.3601857851,0
+USEG.US,D,20200228,000000,3.91983,3.9688,3.74345,3.96358,5872.0125358941,0
+USEG.US,D,20200302,000000,3.9688,4.60583,3.6258,4.13543,42084.447949958,0
+USEG.US,D,20200303,000000,4.08428,4.17483,3.67487,4.11581,13117.138269346,0
+USEG.US,D,20200304,000000,4.06399,4.29219,3.7534,3.87086,7540.451631817,0
+USEG.US,D,20200305,000000,3.82179,4.03739,3.77282,3.77282,8110.8061159464,0
+USEG.US,D,20200306,000000,4.70378,4.70378,4.03739,4.05699,2812.192661072,0
+USEG.US,D,20200309,000000,4.09936,4.09936,3.03784,3.71399,6721.4550683074,0
+USEG.US,D,20200310,000000,3.44942,3.44942,3.36901,3.38084,3086.2063812053,0
+USEG.US,D,20200311,000000,3.33187,3.33187,3.03784,3.15549,1793.2675684281,0
+USEG.US,D,20200312,000000,3.04375,3.04375,2.9399,2.98887,2519.9113595965,0
+USEG.US,D,20200313,000000,2.98887,3.00365,2.97912,2.97912,1048.3561959175,0
+USEG.US,D,20200316,000000,3.25344,3.51288,2.89083,2.89083,10994.039371127,0
+USEG.US,D,20200317,000000,2.87131,2.97912,2.64586,2.65385,6716.3807401568,0
+USEG.US,D,20200318,000000,2.64586,2.64586,2.39155,2.39155,2151.5151358617,0
+USEG.US,D,20200319,000000,2.74391,2.75367,2.41066,2.41066,20537.835756807,0
+USEG.US,D,20200320,000000,2.4891,2.4891,2.45973,2.45973,949.91422979552,0
+USEG.US,D,20200323,000000,3.42981,3.42981,2.40091,2.41066,6451.5008106946,0
+USEG.US,D,20200324,000000,2.89083,3.39069,2.45973,2.54792,2817.2669892226,0
+USEG.US,D,20200325,000000,2.53807,4.89976,2.52832,3.1417,25074.285123459,0
+USEG.US,D,20200326,000000,3.35148,3.6258,2.94965,3.27304,10224.771223494,0
+USEG.US,D,20200327,000000,3.26329,3.26329,2.79289,2.96926,6598.6563270625,0
+USEG.US,D,20200330,000000,2.92029,2.92029,2.80264,2.80264,461.76386170616,0
+USEG.US,D,20200331,000000,2.81249,3.03784,2.79289,3.03784,2064.236691671,0
+USEG.US,D,20200401,000000,3.36123,3.36123,2.81249,2.81249,1144.7684307792,0
+USEG.US,D,20200402,000000,2.58704,3.70551,2.58704,3.30832,25612.163907424,0
+USEG.US,D,20200403,000000,3.42981,3.99955,2.9399,3.13598,21567.924371383,0
+USEG.US,D,20200406,000000,3.18485,3.25836,2.9399,2.98907,3690.0514311288,0
+USEG.US,D,20200407,000000,3.26329,3.58668,3.0673,3.0673,6609.8198489938,0
+USEG.US,D,20200408,000000,3.29551,3.29551,3.1212,3.22407,6995.4687884407,0
+USEG.US,D,20200409,000000,3.37512,4.09621,3.25344,3.42381,24276.600738182,0
+USEG.US,D,20200413,000000,3.45928,3.6258,3.45928,3.60619,1704.9742586073,0
+USEG.US,D,20200414,000000,3.47878,3.6258,3.42981,3.42981,3531.7323928295,0
+USEG.US,D,20200415,000000,2.9399,3.42981,2.9399,2.9399,6246.4979534097,0
+USEG.US,D,20200416,000000,3.36123,3.42981,2.99577,3.30241,10431.803812038,0
+USEG.US,D,20200417,000000,3.18485,3.4984,3.18485,3.33187,3624.0851651707,0
+USEG.US,D,20200420,000000,3.38084,3.47888,3.08681,3.08681,9409.8341225044,0
+USEG.US,D,20200421,000000,3.24851,3.41996,2.84186,2.8588,20913.336039953,0
+USEG.US,D,20200422,000000,2.98887,3.23383,2.89083,2.97439,14409.062216492,0
+USEG.US,D,20200423,000000,3.10642,3.43967,2.94965,3.1215,11462.907292244,0
+USEG.US,D,20200424,000000,3.32202,3.72385,3.00847,3.40045,23533.719096933,0
+USEG.US,D,20200427,000000,3.40045,3.40045,3.08681,3.28773,1963.7649942888,0
+USEG.US,D,20200428,000000,3.11628,3.31226,3.11628,3.14781,1825.743268592,0
+USEG.US,D,20200429,000000,3.11972,3.24368,2.91043,3.16328,17817.995868077,0
+USEG.US,D,20200430,000000,3.11628,3.20437,2.94965,3.12504,5444.7541056122,0
+USEG.US,D,20200501,000000,3.11628,3.11628,3.05745,3.08681,2143.3962108207,0
+USEG.US,D,20200504,000000,3.18949,5.09574,3.12731,4.50779,1001728.1945415,0
+USEG.US,D,20200505,000000,4.72338,5.37993,4.55676,4.74299,211189.47816617,0
+USEG.US,D,20200506,000000,4.6548,4.80182,4.5611,4.7626,27490.680188783,0
+USEG.US,D,20200507,000000,4.79197,5.82097,4.7626,4.86054,68956.060104366,0
+USEG.US,D,20200508,000000,5.12521,5.31134,4.70378,4.70378,28166.580698445,0
+USEG.US,D,20200511,000000,4.81157,5.38978,4.81157,4.85079,40663.636067785,0
+USEG.US,D,20200512,000000,4.94873,5.43875,4.92923,4.98795,44415.594302352,0
+USEG.US,D,20200513,000000,5.06639,5.52694,4.70378,4.87532,38519.224991334,0
+USEG.US,D,20200514,000000,4.50779,5.09574,4.22362,4.93898,55438.049911122,0
+USEG.US,D,20200515,000000,5.59552,6.81066,4.55676,4.97327,189872.22560542,0
+USEG.US,D,20200518,000000,5.31134,5.3346,4.85079,5.06639,38974.89965926,0
+USEG.US,D,20200519,000000,5.24277,5.24277,4.79197,4.90961,48633.375861145,0
+USEG.US,D,20200520,000000,5.05653,5.33096,4.85079,5.1595,148365.23619901,0
+USEG.US,D,20200521,000000,5.78175,5.87969,5.1938,5.49757,187084.38971947,0
+USEG.US,D,20200522,000000,5.46812,5.48772,5.21961,5.40938,33675.271338755,0
+USEG.US,D,20200526,000000,5.43875,5.87969,5.04677,5.81111,149812.43458756,0
+USEG.US,D,20200527,000000,5.80136,5.81121,5.39953,5.73278,39307.77558594,0
+USEG.US,D,20200528,000000,5.68371,6.85973,5.6641,6.46775,345855.04322413,0
+USEG.US,D,20200529,000000,6.8009,6.8009,5.47797,6.30113,68159.390584719,0
+USEG.US,D,20200601,000000,5.97774,7.97682,5.87979,6.9283,496327.14047127,0
+USEG.US,D,20200602,000000,7.40847,7.40847,6.66373,6.9087,155356.64552493,0
+USEG.US,D,20200603,000000,6.72247,6.85963,6.28152,6.64413,96837.463560746,0
+USEG.US,D,20200604,000000,6.48243,7.01591,6.15904,6.33049,166054.34413205,0
+USEG.US,D,20200605,000000,6.58531,7.9376,6.37946,7.82005,678500.59540657,0
+USEG.US,D,20200608,000000,8.29046,8.81959,6.56373,7.50651,407820.70886821,0
+USEG.US,D,20200609,000000,6.85973,7.54563,6.81282,7.30067,86807.546538237,0
+USEG.US,D,20200610,000000,7.24185,7.33191,6.71272,6.9283,63527.543848835,0
+USEG.US,D,20200611,000000,6.44815,6.77154,5.78175,5.91891,88665.765506992,0
+USEG.US,D,20200612,000000,6.19333,6.79104,5.91891,6.0071,62098.613041622,0
+USEG.US,D,20200615,000000,6.07568,6.41868,5.59552,6.2227,106333.56126181,0
+USEG.US,D,20200616,000000,6.3501,6.72543,5.90916,5.96788,74949.856515875,0
+USEG.US,D,20200617,000000,6.12475,6.12475,5.68371,5.84058,33692.524054468,0
+USEG.US,D,20200618,000000,5.84058,6.061,5.67741,5.93852,21281.732263688,0
+USEG.US,D,20200619,000000,6.07568,6.13243,5.41914,5.96788,147267.15158721,0
+USEG.US,D,20200622,000000,5.97774,5.98749,5.58822,5.78175,87548.398448227,0
+USEG.US,D,20200623,000000,5.86994,5.99241,5.72292,5.81111,42672.055149799,0
+USEG.US,D,20200624,000000,5.7719,5.78175,5.42938,5.48772,26844.210782395,0
+USEG.US,D,20200625,000000,5.38978,5.68864,5.38978,5.65435,35060.562923874,0
+USEG.US,D,20200626,000000,5.59552,5.79151,5.4082,5.6641,20949.871202638,0
+USEG.US,D,20200629,000000,5.54654,5.59552,5.26129,5.38978,7313.1217306694,0
+USEG.US,D,20200630,000000,5.38978,5.38978,4.97327,5.07614,26207.890032307,0
+USEG.US,D,20200701,000000,5.07614,5.1938,4.80182,4.80182,17013.207423389,0
+USEG.US,D,20200702,000000,4.7626,4.8235,4.4196,4.6548,71041.60897427,0
+USEG.US,D,20200706,000000,4.70378,5.09574,4.61559,4.98795,86614.722068514,0
+USEG.US,D,20200707,000000,4.88016,6.04632,4.85079,5.429,385971.66671728,0
+USEG.US,D,20200708,000000,5.65435,5.85211,4.93898,5.09574,82830.288133784,0
+USEG.US,D,20200709,000000,4.95858,4.99632,4.64495,4.77235,26508.290258824,0
+USEG.US,D,20200710,000000,4.9782,4.9782,4.7154,4.75275,9218.024518411,0
+USEG.US,D,20200713,000000,4.75275,4.98795,4.67934,4.71363,26962.950061119,0
+USEG.US,D,20200714,000000,4.89484,5.05378,4.70378,4.70378,16449.95699867,0
+USEG.US,D,20200715,000000,4.72309,4.83187,4.61559,4.67441,24367.938644893,0
+USEG.US,D,20200716,000000,4.89001,4.89001,4.65461,4.6548,17823.070196228,0
+USEG.US,D,20200717,000000,4.63519,4.77226,4.58012,4.59598,11023.470474401,0
+USEG.US,D,20200720,000000,4.65618,4.7626,4.63667,4.64495,9077.973061454,0
+USEG.US,D,20200721,000000,4.66456,5.29174,4.66456,4.90961,395434.27385255,0
+USEG.US,D,20200722,000000,5.97774,8.52566,5.97774,7.67303,4014996.1829098,0
+USEG.US,D,20200723,000000,8.35904,9.35858,6.33049,7.05571,1876407.390579,0
+USEG.US,D,20200724,000000,6.27177,6.41868,5.63473,5.7719,282211.80469346,0
+USEG.US,D,20200727,000000,5.49757,5.86018,5.16433,5.25252,101289.6790801,0
+USEG.US,D,20200728,000000,5.10561,5.58576,5.10561,5.36031,54835.219726829,0
+USEG.US,D,20200729,000000,5.2134,5.45835,4.96835,5.00756,51074.127701591,0
+USEG.US,D,20200730,000000,5.11536,5.29174,4.81157,5.24277,52365.036783108,0
+USEG.US,D,20200731,000000,5.14472,6.51672,4.81532,5.87969,541416.60555202,0
+USEG.US,D,20200803,000000,5.31134,5.50733,5.10561,5.25252,72404.573515525,0
+USEG.US,D,20200804,000000,5.13496,5.664,5.08255,5.25252,215433.64623134,0
+USEG.US,D,20200805,000000,5.5563,6.27177,5.2673,5.51719,684928.75430778,0
+USEG.US,D,20200806,000000,5.46812,5.99735,5.20355,5.59552,503510.35940128,0
+USEG.US,D,20200807,000000,5.48772,5.58083,5.37993,5.37993,60206.903507072,0
+USEG.US,D,20200810,000000,5.48772,6.17373,5.47797,5.73278,442976.66916131,0
+USEG.US,D,20200811,000000,5.75239,6.78129,5.74756,6.50687,832385.68576782,0
+USEG.US,D,20200812,000000,6.35996,6.4579,6.08554,6.25216,71347.083528937,0
+USEG.US,D,20200813,000000,6.1149,6.14436,5.96788,6.04632,47247.069410395,0
+USEG.US,D,20200814,000000,6.02671,7.54563,5.54654,6.01695,642051.69630069,0
+USEG.US,D,20200817,000000,5.93852,6.0071,5.70332,5.96788,70027.758209776,0
+USEG.US,D,20200818,000000,5.8993,6.1149,5.8252,5.8993,30101.92945509,0
+USEG.US,D,20200819,000000,5.85033,6.02671,5.63473,5.7719,78466.365924252,0
+USEG.US,D,20200820,000000,5.87969,5.91891,5.43875,5.60538,123770.98251859,0
+USEG.US,D,20200821,000000,5.52694,5.58389,5.19389,5.25252,70379.91658343,0
+USEG.US,D,20200824,000000,5.2134,5.32119,4.9978,5.1938,46680.774388788,0
+USEG.US,D,20200825,000000,5.1938,5.60538,5.01742,5.26237,164965.39331093,0
+USEG.US,D,20200826,000000,5.24277,6.07568,5.20355,5.50733,216911.2905888,0
+USEG.US,D,20200827,000000,5.40938,6.02671,5.1938,5.59552,294759.60334431,0
+USEG.US,D,20200828,000000,5.51719,6.0414,5.32119,5.7719,130666.99447528,0
+USEG.US,D,20200831,000000,5.69356,5.84018,5.44949,5.48772,62138.192801197,0
+USEG.US,D,20200901,000000,5.49757,5.60538,5.20355,5.30159,63213.950369128,0
+USEG.US,D,20200902,000000,5.26237,5.37993,4.70378,4.85079,132313.10652734,0
+USEG.US,D,20200903,000000,4.85079,5.09574,4.74142,4.91937,89919.124560195,0
+USEG.US,D,20200904,000000,4.95858,5.09574,4.70378,4.75275,115427.77217334,0
+USEG.US,D,20200908,000000,4.67441,4.70378,4.40985,4.44896,63525.514117575,0
+USEG.US,D,20200909,000000,4.51764,4.59598,4.44896,4.5274,29183.476059829,0
+USEG.US,D,20200910,000000,4.48818,4.65776,4.40985,4.40985,34967.195285903,0
+USEG.US,D,20200911,000000,4.53715,4.54701,4.4196,4.50779,21679.559590697,0
+USEG.US,D,20200914,000000,4.47842,4.69402,4.47842,4.51764,20494.196534712,0
+USEG.US,D,20200915,000000,4.5274,4.9978,4.46857,4.61559,118278.52972836,0
+USEG.US,D,20200916,000000,4.75275,5.04677,4.64239,4.88016,168923.36926841,0
+USEG.US,D,20200917,000000,4.80182,5.02717,4.61065,4.73806,42251.900778928,0
+USEG.US,D,20200918,000000,4.7626,5.03702,4.5274,4.89976,115446.03975469,0
+USEG.US,D,20200921,000000,4.35102,4.54701,4.16478,4.25791,84735.190921525,0
+USEG.US,D,20200922,000000,4.33141,4.40985,4.18755,4.204,15350.857521247,0
+USEG.US,D,20200923,000000,4.17464,4.40985,4.15503,4.17464,37963.078626026,0
+USEG.US,D,20200924,000000,4.77235,4.81581,4.04724,4.1844,132697.74060116,0
+USEG.US,D,20200925,000000,4.21386,4.3118,4.07669,4.204,26029.273681406,0
+USEG.US,D,20200928,000000,4.19859,4.25297,4.15503,4.23337,16656.989587215,0
+USEG.US,D,20200929,000000,16.8849,18.1975,6.41878,6.63428,15898707.360029,0
+USEG.US,D,20200930,000000,6.14919,6.29946,4.81157,4.89976,729273.30801602,0
+USEG.US,D,20201001,000000,4.96835,5.47797,4.89976,5.2134,450359.81662046,0
+USEG.US,D,20201002,000000,4.79197,5.1938,4.79197,5.10561,216524.62678372,0
+USEG.US,D,20201005,000000,5.06639,5.38978,4.82142,5.15458,393633.90222471,0
+USEG.US,D,20201006,000000,5.09574,6.12475,4.92923,5.48772,1500321.5299648,0
+USEG.US,D,20201007,000000,5.41914,5.46812,4.94873,5.11536,366804.91442677,0
+USEG.US,D,20201008,000000,5.05653,6.76169,5.05653,5.61513,2866727.4805723,0
+USEG.US,D,20201009,000000,5.1938,5.58576,5.09574,5.25252,408212.44700143,0
+USEG.US,D,20201012,000000,5.1938,5.37016,4.9978,5.07614,176595.75343215,0
+USEG.US,D,20201013,000000,5.28198,6.25216,5.28198,5.57591,1840351.244472,0
+USEG.US,D,20201014,000000,5.54654,5.84688,5.2337,5.40938,396331.41506958,0
+USEG.US,D,20201015,000000,5.28198,5.39953,5.10561,5.27212,191498.04034488,0
+USEG.US,D,20201016,000000,5.29174,5.36031,5.07614,5.09574,145096.35400438,0
+USEG.US,D,20201019,000000,4.9782,5.53679,4.92923,5.11536,300669.16590852,0
+USEG.US,D,20201020,000000,5.04677,5.2134,4.92923,4.9782,170637.47731769,0
+USEG.US,D,20201021,000000,5.00756,5.1937,4.90961,4.9782,201594.93849898,0
+USEG.US,D,20201022,000000,4.93898,5.28198,4.91937,5.22315,362283.68804457,0
+USEG.US,D,20201023,000000,5.24277,5.27212,5.05653,5.09574,87426.614572612,0
+USEG.US,D,20201026,000000,5.14472,5.32119,4.80182,4.9978,197826.74241433,0
+USEG.US,D,20201027,000000,5.04677,5.18393,4.90961,5.06639,83466.608883871,0
+USEG.US,D,20201028,000000,4.95858,4.95858,4.70378,4.75275,99040.736843745,0
+USEG.US,D,20201029,000000,4.69402,4.71363,4.40985,4.55676,122519.65319665,0
+USEG.US,D,20201030,000000,4.40985,4.40985,3.78267,3.93943,252267.17941104,0
+USEG.US,D,20201102,000000,4.01777,4.11581,3.86731,3.9688,97796.511581213,0
+USEG.US,D,20201103,000000,4.10606,4.3118,4.02762,4.17464,77234.319049282,0
+USEG.US,D,20201104,000000,4.1844,4.1844,4.03739,4.17464,36204.316489023,0
+USEG.US,D,20201105,000000,4.17464,4.32156,4.06684,4.12557,68309.590697977,0
+USEG.US,D,20201106,000000,4.02762,4.16478,3.91983,3.9492,73870.039485424,0
+USEG.US,D,20201109,000000,4.01777,4.45882,3.99827,4.03739,190088.39198464,0
+USEG.US,D,20201110,000000,4.02762,4.33141,3.99827,4.13543,154998.39795749,0
+USEG.US,D,20201111,000000,4.204,4.45882,3.91983,3.92958,223217.66561438,0
+USEG.US,D,20201112,000000,3.0673,3.37099,2.99862,3.26329,1425655.8358254,0
+USEG.US,D,20201113,000000,3.23383,3.23383,3.08681,3.14564,307491.09267421,0
+USEG.US,D,20201116,000000,3.20446,3.2829,3.09666,3.12603,248873.4687439,0
+USEG.US,D,20201117,000000,3.12603,3.20427,3.09666,3.13588,89079.830684083,0
+USEG.US,D,20201118,000000,3.13588,3.23383,3.11628,3.1751,228822.76848956,0
+USEG.US,D,20201119,000000,3.11628,3.52785,3.08681,3.36123,533179.95609795,0
+USEG.US,D,20201120,000000,3.42981,3.50273,3.15549,3.25344,569278.72656143,0
+USEG.US,D,20201123,000000,3.2829,3.40045,3.19461,3.40045,327305.32923673,0
+USEG.US,D,20201124,000000,3.91983,4.40985,3.81204,4.12557,2368678.1131267,0
+USEG.US,D,20201125,000000,4.06684,4.21386,3.82179,4.10606,393741.47798151,0
+USEG.US,D,20201127,000000,4.01777,4.05699,3.88061,3.9688,165324.655744,0
+USEG.US,D,20201130,000000,3.90998,3.98348,3.68463,3.95905,344303.31367567,0
+USEG.US,D,20201201,000000,4.05699,4.204,3.80227,4.15503,587568.63494752,0
+USEG.US,D,20201202,000000,4.1844,4.40985,4.02762,4.25297,499828.4268952,0
+USEG.US,D,20201203,000000,4.22362,4.23337,3.97865,4.02762,384339.76278404,0
+USEG.US,D,20201204,000000,4.05699,4.204,3.97865,4.02762,213873.79775784,0
+USEG.US,D,20201207,000000,4.05699,4.16478,3.85124,3.9492,324786.43274277,0
+USEG.US,D,20201208,000000,3.89046,3.92958,3.7336,3.78267,239203.82902009,0
+USEG.US,D,20201209,000000,3.84139,3.87086,3.6258,3.71399,209228.75776876,0
+USEG.US,D,20201210,000000,3.77282,4.03739,3.74247,3.99827,302295.9955136,0
+USEG.US,D,20201211,000000,3.95905,3.98832,3.81204,3.86101,105663.74994593,0
+USEG.US,D,20201214,000000,3.91983,3.98063,3.76375,3.80227,272902.44226834,0
+USEG.US,D,20201215,000000,3.87086,3.92958,3.68463,3.80227,300676.26996793,0
+USEG.US,D,20201216,000000,3.77282,3.78267,3.57702,3.72385,260274.46923271,0
+USEG.US,D,20201217,000000,3.7336,3.76306,3.64541,3.71399,140630.94523183,0
+USEG.US,D,20201218,000000,3.74345,3.76493,3.53761,3.53761,195628.54345948,0
+USEG.US,D,20201221,000000,3.4984,3.63566,3.4984,3.59644,125136.99165674,0
+USEG.US,D,20201222,000000,3.59929,3.63566,3.50825,3.54747,117466.63722426,0
+USEG.US,D,20201223,000000,3.58668,3.7532,3.56707,3.68463,112220.79678215,0
+USEG.US,D,20201224,000000,3.72385,3.76306,3.6258,3.68463,94149.08450655,0
+USEG.US,D,20201228,000000,3.67487,3.91983,3.58668,3.78267,711185.35789033,0
+USEG.US,D,20201229,000000,3.84139,3.88061,3.58668,3.6258,110434.63327314,0
+USEG.US,D,20201230,000000,3.80227,3.91983,3.5986,3.7336,1029590.3155509,0
+USEG.US,D,20201231,000000,3.68463,3.71222,3.60619,3.60619,92200.542496713,0
+USEG.US,D,20210104,000000,3.66501,3.76306,3.56707,3.66501,118043.08090218,0
+USEG.US,D,20210105,000000,3.66501,4.28244,3.66501,4.03739,1957104.4311583,0
+USEG.US,D,20210106,000000,4.00802,4.00802,3.66501,3.69448,541779.92744761,0
+USEG.US,D,20210107,000000,3.76306,3.90023,3.70966,3.87086,268590.27820595,0
+USEG.US,D,20210108,000000,4.01777,4.10754,3.88061,4.00802,466859.50203501,0
+USEG.US,D,20210111,000000,3.98841,4.33131,3.9688,4.12557,569464.44697175,0
+USEG.US,D,20210112,000000,4.11581,4.48818,4.00802,4.34116,565457.75746401,0
+USEG.US,D,20210113,000000,4.39023,4.39359,4.16478,4.26283,255677.12792826,0
+USEG.US,D,20210114,000000,4.21386,4.40985,4.21386,4.33141,291056.35865998,0
+USEG.US,D,20210115,000000,4.50779,4.94873,4.27259,4.36078,1006525.4643751,0
+USEG.US,D,20210119,000000,4.43921,5.11536,4.22362,4.69402,2114927.2001645,0
+USEG.US,D,20210120,000000,4.80182,4.85079,4.36078,4.43921,587170.80762051,0
+USEG.US,D,20210121,000000,4.53715,4.57637,4.22362,4.40985,688203.72569619,0
+USEG.US,D,20210122,000000,4.34116,4.58622,4.24322,4.45882,362278.61371642,0
+USEG.US,D,20210125,000000,4.46857,5.13496,4.13543,4.9978,3174259.1678718,0
+USEG.US,D,20210126,000000,4.89001,4.89001,4.53715,4.6548,501341.59154971,0
+USEG.US,D,20210127,000000,4.56661,4.73314,4.16863,4.25297,588948.85220448,0
+USEG.US,D,20210128,000000,4.26283,7.79069,4.19425,6.43829,13499517.311732,0
+USEG.US,D,20210129,000000,5.16433,5.78175,4.59598,4.61559,1866709.3346176,0
+USEG.US,D,20210201,000000,5.1526,5.37016,4.40985,4.66456,1133287.2559056,0
+USEG.US,D,20210202,000000,4.80182,5.6641,4.55676,4.93898,2053433.4470384,0
+USEG.US,D,20210203,000000,4.9978,5.38978,4.94873,5.30159,566297.05134013,0
+USEG.US,D,20210204,000000,5.29174,5.37016,4.8704,4.9782,590561.47369075,0
+USEG.US,D,20210205,000000,5.01742,5.78175,5.01742,5.43875,1237288.6559494,0
+USEG.US,D,20210208,000000,5.49757,6.06593,5.34159,5.86018,881774.12165778,0
+USEG.US,D,20210209,000000,5.76214,6.12475,5.50743,5.78175,715315.86100493,0
+USEG.US,D,20210210,000000,6.01695,6.97728,5.58576,6.95767,1125936.5841466,0
+USEG.US,D,20210211,000000,6.28152,6.64167,5.97774,6.20309,633224.39504988,0
+USEG.US,D,20210212,000000,5.3544,5.56123,5.14472,5.46812,1298602.7778589,0
+USEG.US,D,20210216,000000,5.88955,5.95813,5.61513,5.73278,1094550.8496694,0
+USEG.US,D,20210217,000000,5.71317,5.71317,5.24287,5.41914,733326.68134273,0
+USEG.US,D,20210218,000000,5.41914,5.68371,5.20355,5.48772,988023.44907229,0
+USEG.US,D,20210219,000000,5.42023,5.54654,5.10561,5.14472,478845.06512676,0
+USEG.US,D,20210222,000000,5.20355,5.63473,5.14472,5.25252,1235459.868084,0
+USEG.US,D,20210223,000000,5.12521,5.12521,4.6548,4.80182,574873.6807803,0
+USEG.US,D,20210224,000000,4.90961,5.36031,4.87138,5.05653,611835.0870294,0
+USEG.US,D,20210225,000000,5.06639,5.17418,4.61568,4.68417,536488.41805214,0
+USEG.US,D,20210226,000000,4.60583,4.68417,4.31831,4.57637,437658.77325946,0
+USEG.US,D,20210301,000000,4.67441,4.81157,4.53025,4.64495,203533.33185252,0
+USEG.US,D,20210302,000000,4.71363,4.74299,4.42935,4.51764,188957.83167268,0
+USEG.US,D,20210303,000000,4.47842,4.80182,4.44896,4.57637,401900.9976477,0
+USEG.US,D,20210304,000000,4.57637,4.79689,4.17464,4.38038,387656.34366329,0
+USEG.US,D,20210305,000000,4.5274,4.64012,3.92958,4.60583,1229142.3295364,0
+USEG.US,D,20210308,000000,4.68417,5.08599,4.44896,4.51764,1042710.4984171,0
+USEG.US,D,20210309,000000,4.59598,4.79197,4.57637,4.68417,277453.09975381,0
+USEG.US,D,20210310,000000,4.70378,5.47136,4.6548,4.94873,2982010.1269605,0
+USEG.US,D,20210311,000000,4.89001,5.03702,4.71363,4.90961,856372.03493578,0
+USEG.US,D,20210312,000000,4.89001,5.10343,4.85079,5.06639,366146.26663282,0
+USEG.US,D,20210315,000000,5.05653,5.26227,4.93898,5.08599,449443.39295646,0
+USEG.US,D,20210316,000000,4.96835,5.07673,4.70378,4.70378,324569.25149792,0
+USEG.US,D,20210317,000000,4.70378,4.89976,4.60583,4.81157,195526.04203084,0
+USEG.US,D,20210318,000000,4.74299,4.90961,4.3118,4.40985,376139.64849264,0
+USEG.US,D,20210319,000000,4.43921,4.58622,4.33141,4.46857,87346.440187833,0
+USEG.US,D,20210322,000000,4.47842,4.54957,4.34116,4.44896,202550.94192255,0
+USEG.US,D,20210323,000000,4.55193,4.55193,4.23337,4.27259,135364.80747712,0
+USEG.US,D,20210324,000000,4.40985,4.58622,4.24322,4.28244,376918.05043094,0
+USEG.US,D,20210325,000000,4.19425,4.25297,3.99827,4.13543,127536.13400635,0
+USEG.US,D,20210326,000000,4.23337,4.39999,4.23337,4.26283,143648.14075019,0
+USEG.US,D,20210329,000000,4.17464,4.33141,3.9688,3.97865,147988.72105023,0
+USEG.US,D,20210330,000000,3.98841,4.26283,3.92958,4.11581,289084.47474066,0
+USEG.US,D,20210331,000000,4.11581,4.32077,4.04458,4.29219,133649.68456222,0
+USEG.US,D,20210401,000000,4.3118,4.68417,4.24864,4.43921,413785.07417644,0
+USEG.US,D,20210405,000000,4.50779,4.50779,4.26283,4.35102,104180.01639469,0
+USEG.US,D,20210406,000000,4.39023,4.55676,4.23337,4.24322,503913.26105645,0
+USEG.US,D,20210407,000000,4.28244,4.29219,4.09621,4.21386,107056.14559046,0
+USEG.US,D,20210408,000000,4.21386,4.29219,4.02762,4.13543,135697.6834038,0
+USEG.US,D,20210409,000000,4.10606,4.21386,4.04724,4.11581,165130.81640865,0
+USEG.US,D,20210412,000000,4.11581,4.13543,3.7668,3.79242,214135.63309041,0
+USEG.US,D,20210413,000000,3.88061,3.93943,3.7336,3.86101,105418.15246344,0
+USEG.US,D,20210414,000000,3.89046,4.09621,3.86101,3.9492,121070.42507683,0
+USEG.US,D,20210415,000000,3.9492,3.9492,3.72385,3.80227,102305.55957585,0
+USEG.US,D,20210416,000000,3.80227,3.80227,3.57683,3.77282,77432.217847157,0
+USEG.US,D,20210419,000000,3.77282,3.86998,3.66866,3.76306,49542.695465735,0
+USEG.US,D,20210420,000000,3.71399,3.72877,3.53761,3.70423,77644.324763852,0
+USEG.US,D,20210421,000000,3.61604,3.86101,3.61604,3.81204,48681.07454576,0
+USEG.US,D,20210422,000000,3.81204,3.87086,3.7336,3.83164,45706.503383868,0
+USEG.US,D,20210423,000000,3.76306,3.91933,3.76306,3.88061,68289.293385375,0
+USEG.US,D,20210426,000000,3.90023,4.09621,3.82179,4.05699,70649.870841041,0
+USEG.US,D,20210427,000000,4.08646,4.12557,4.01354,4.05699,30987.907150189,0
+USEG.US,D,20210428,000000,4.01777,4.204,4.01777,4.11581,253889.94955361,0
+USEG.US,D,20210429,000000,4.17464,4.204,4.00802,4.17464,130443.72403665,0
+USEG.US,D,20210430,000000,4.07659,4.16478,3.93943,4.01777,63643.23853067,0
+USEG.US,D,20210503,000000,4.01777,4.26283,3.9492,4.16478,260630.68706888,0
+USEG.US,D,20210504,000000,4.11581,4.22362,3.9492,4.16478,189295.78192751,0
+USEG.US,D,20210505,000000,4.19425,4.32156,4.13553,4.1844,146015.82226526,0
+USEG.US,D,20210506,000000,4.19425,4.28244,3.97865,4.09621,122473.98424329,0
+USEG.US,D,20210507,000000,4.19425,4.3118,4.15503,4.27259,57815.880082501,0
+USEG.US,D,20210510,000000,4.32156,4.3461,4.09621,4.10606,70254.073245294,0
+USEG.US,D,20210511,000000,3.99827,4.09729,3.9688,4.07659,46387.478221681,0
+USEG.US,D,20210512,000000,4.06684,4.6548,4.04231,4.13543,1062900.2352628,0
+USEG.US,D,20210513,000000,4.1844,4.24322,3.74345,3.80227,241487.27668786,0
+USEG.US,D,20210514,000000,3.88061,4.07659,3.83164,3.83164,156332.94626111,0
+USEG.US,D,20210517,000000,3.86101,4.05699,3.79242,3.89046,193157.34565013,0
+USEG.US,D,20210518,000000,3.89046,4.02762,3.83164,3.93943,70630.58839407,0
+USEG.US,D,20210519,000000,3.82179,3.97865,3.82179,3.89046,82173.670071093,0
+USEG.US,D,20210520,000000,3.85519,3.89046,3.80227,3.83164,39090.594341094,0
+USEG.US,D,20210521,000000,3.84139,4.01777,3.84139,3.92958,92035.119399002,0
+USEG.US,D,20210524,000000,3.97865,3.97865,3.85706,3.90023,37788.521737646,0
+USEG.US,D,20210525,000000,3.87086,3.92958,3.76306,3.79242,60462.649645863,0
+USEG.US,D,20210526,000000,3.86101,3.89046,3.78345,3.85124,33009.519485394,0
+USEG.US,D,20210527,000000,3.92958,4.19425,3.84139,4.02762,366689.21974494,0
+USEG.US,D,20210528,000000,4.02762,4.0296,3.87086,3.91983,115615.52231492,0
+USEG.US,D,20210601,000000,4.02762,4.48818,3.94436,4.07659,1066022.9768067,0
+USEG.US,D,20210602,000000,4.16478,4.28244,3.99827,4.06684,264397.86828791,0
+USEG.US,D,20210603,000000,4.06684,4.21376,3.9688,4.04724,163706.95992958,0
+USEG.US,D,20210604,000000,4.09621,4.17464,3.99895,4.07659,121799.09859926,0
+USEG.US,D,20210607,000000,3.99827,4.09621,3.98822,4.04724,135919.9389768,0
+USEG.US,D,20210608,000000,4.3118,4.55666,4.1844,4.54701,378002.94178955,0
+USEG.US,D,20210609,000000,4.50779,4.73314,4.4196,4.43921,347980.17185361,0
+USEG.US,D,20210610,000000,4.43921,4.44896,4.21061,4.27259,145129.84457017,0
+USEG.US,D,20210611,000000,4.27259,4.48818,4.27259,4.37063,68414.12185788,0
+USEG.US,D,20210614,000000,4.40985,4.61559,4.34116,4.43921,148163.27793861,0
+USEG.US,D,20210615,000000,4.43921,4.57637,4.204,4.204,64230.845730511,0
+USEG.US,D,20210616,000000,4.21386,4.39999,4.06684,4.24322,375869.69423503,0
+USEG.US,D,20210617,000000,4.22362,4.28244,4.06684,4.10606,125898.14087933,0
+USEG.US,D,20210618,000000,4.08646,4.1844,4.05521,4.09621,138694.58160956,0
+USEG.US,D,20210621,000000,4.04724,5.07604,3.99827,4.95858,2841455.296651,0
+USEG.US,D,20210622,000000,4.76979,4.96835,4.47842,4.50779,1079993.6170709,0
+USEG.US,D,20210623,000000,4.58622,4.86054,4.45882,4.59598,284680.97277155,0
+USEG.US,D,20210624,000000,4.60583,4.88114,4.5275,4.80182,771995.0915817,0
+USEG.US,D,20210625,000000,4.86054,4.89001,4.6548,4.69402,312873.93997638,0
+USEG.US,D,20210628,000000,4.73314,4.73314,4.41319,4.46857,457449.6679125,0
+USEG.US,D,20210629,000000,4.47842,4.57627,4.12557,4.17464,226297.78280181,0
+USEG.US,D,20210630,000000,4.26283,4.64959,4.15503,4.64495,1246543.2156305,0
+USEG.US,D,20210701,000000,4.91464,5.233,4.47842,4.60583,2660443.8628622,0
+USEG.US,D,20210702,000000,4.54701,4.59598,4.32166,4.39023,322829.77180789,0
+USEG.US,D,20210706,000000,4.39999,4.49803,4.13543,4.16478,408876.16912354,0
+USEG.US,D,20210707,000000,4.21386,4.33141,3.74355,3.80227,416635.83173146,0
+USEG.US,D,20210708,000000,3.77282,4.05699,3.7336,3.9688,593247.82301369,0
+USEG.US,D,20210709,000000,3.99827,4.24322,3.9688,4.21386,362264.4055976,0
+USEG.US,D,20210712,000000,4.11581,4.11581,4.00191,4.00802,70929.973754957,0
+USEG.US,D,20210713,000000,3.99827,4.18341,3.95905,4.07659,216951.88521401,0
+USEG.US,D,20210714,000000,4.04724,7.75147,3.95905,4.93898,77942478.077864,0
+USEG.US,D,20210715,000000,4.51764,4.53715,4.01777,4.30204,2733171.1636481,0
+USEG.US,D,20210716,000000,4.24322,4.27259,3.91983,3.99827,888548.34973885,0
+USEG.US,D,20210719,000000,3.91983,4.04724,3.77282,4.04724,782468.50488457,0
+USEG.US,D,20210720,000000,3.95905,4.11581,3.78277,3.88061,921743.58963456,0
+USEG.US,D,20210721,000000,3.90023,4.10606,3.90023,4.03739,863836.37164535,0
+USEG.US,D,20210722,000000,4.04724,4.11523,3.89046,3.92958,521090.87671191,0
+USEG.US,D,20210723,000000,3.98841,4.00802,3.84632,3.87086,294173.01101009,0
+USEG.US,D,20210726,000000,3.89046,4.00802,3.82179,3.85124,328811.38983184,0
+USEG.US,D,20210727,000000,3.88061,3.88061,3.69448,3.79242,270270.89568943,0
+USEG.US,D,20210728,000000,3.7532,4.06674,3.72385,3.92958,324009.0456701,0
+USEG.US,D,20210729,000000,3.95905,4.01088,3.83164,3.92958,289862.87667896,0
+USEG.US,D,20210730,000000,3.92958,3.9492,3.79242,3.82179,227996.66786663,0
+USEG.US,D,20210802,000000,3.81204,3.86101,3.70423,3.78267,190039.67843439,0
+USEG.US,D,20210803,000000,3.79242,3.84139,3.65526,3.71399,600397.55137791,0
+USEG.US,D,20210804,000000,3.70423,3.7532,3.56707,3.65526,313651.32704905,0
+USEG.US,D,20210805,000000,3.6258,3.72385,3.59654,3.63566,109332.48919883,0
+USEG.US,D,20210806,000000,3.65526,3.68463,3.60619,3.68463,82532.932504157,0
+USEG.US,D,20210809,000000,3.63566,3.93943,3.58668,3.81204,322004.6860506,0
+USEG.US,D,20210810,000000,3.80227,3.87086,3.70423,3.72385,245786.24749707,0
+USEG.US,D,20210811,000000,3.77282,3.98841,3.7336,3.82179,686358.69998062,0
+USEG.US,D,20210812,000000,3.88061,3.88061,3.65526,3.82179,371554.48557575,0
+USEG.US,D,20210813,000000,3.68463,3.74335,3.53761,3.56707,234572.99714983,0
+USEG.US,D,20210816,000000,3.60619,3.60619,3.42981,3.44942,147065.19332681,0
+USEG.US,D,20210817,000000,3.43967,3.48697,3.34172,3.45928,97471.754579574,0
+USEG.US,D,20210818,000000,3.45928,3.59644,3.41021,3.43967,150884.13269297,0
+USEG.US,D,20210819,000000,3.44942,3.518,3.35512,3.46903,62587.778275341,0
+USEG.US,D,20210820,000000,3.45928,3.48982,3.40045,3.42981,59027.629644868,0
+USEG.US,D,20210823,000000,3.48864,3.76306,3.48864,3.69448,213981.37351463,0
+USEG.US,D,20210824,000000,3.70423,3.79242,3.64541,3.7532,89529.416158228,0
+USEG.US,D,20210825,000000,3.82179,3.82986,3.69448,3.77282,98371.940393494,0
+USEG.US,D,20210826,000000,3.76306,3.81204,3.65526,3.70423,131242.42328756,0
+USEG.US,D,20210827,000000,3.7336,3.89046,3.7336,3.85124,293819.83777081,0
+USEG.US,D,20210830,000000,3.86101,3.91953,3.68463,3.90023,503326.66872223,0
+USEG.US,D,20210831,000000,3.86101,3.91983,3.77282,3.90998,86130.631162944,0
+USEG.US,D,20210901,000000,3.90998,4.15503,3.89608,4.01777,571719.47840188,0
+USEG.US,D,20210902,000000,4.05699,4.19425,3.83164,3.88061,299606.60159378,0
+USEG.US,D,20210903,000000,3.85124,4.10606,3.84149,4.00802,452932.50099282,0
+USEG.US,D,20210907,000000,3.99827,4.04724,3.90031,3.97865,203252.21407297,0
+USEG.US,D,20210908,000000,4.01777,4.1844,3.93943,4.15503,538160.91661059,0
+USEG.US,D,20210909,000000,4.05699,4.21169,4.01777,4.05699,300427.62788855,0
+USEG.US,D,20210910,000000,4.07659,4.27259,4.04734,4.14518,396609.48825223,0
+USEG.US,D,20210913,000000,4.16478,4.34116,4.09837,4.27259,317162.76212928,0
+USEG.US,D,20210914,000000,4.3118,4.44896,4.14518,4.23337,424490.89170861,0
+USEG.US,D,20210915,000000,4.29219,4.47842,4.29219,4.33141,335591.70710669,0
+USEG.US,D,20210916,000000,4.3118,4.42935,4.19425,4.33141,206390.17860131,0
+USEG.US,D,20210917,000000,4.34116,4.62534,4.21386,4.22362,476008.51569057,0
+USEG.US,D,20210920,000000,4.07659,4.12557,3.93943,4.01777,166241.07940799,0
+USEG.US,D,20210921,000000,4.05699,4.1844,3.9885,4.04724,307670.72389073,0
+USEG.US,D,20210922,000000,4.10606,4.33141,4.08646,4.29219,267300.38399006,0
+USEG.US,D,20210923,000000,4.36078,4.60583,4.35102,4.56661,447211.70343582,0
+USEG.US,D,20210924,000000,4.55676,4.8704,4.50789,4.61559,465987.73245873,0
+USEG.US,D,20210927,000000,4.85079,5.46812,4.72338,4.8704,2556814.9185047,0
+USEG.US,D,20210928,000000,4.80182,5.14472,4.4196,4.4196,714572.97936368,0
+USEG.US,D,20210929,000000,4.4196,4.78221,4.3118,4.68417,837960.34267408,0
+USEG.US,D,20210930,000000,4.64495,4.67441,4.38038,4.48818,273772.18211335,0
+USEG.US,D,20211001,000000,4.50779,4.73314,4.43921,4.67441,481323.36699552,0
+USEG.US,D,20211004,000000,4.74299,5.10561,4.60583,4.62544,1759313.209041,0
+USEG.US,D,20211005,000000,5.34081,5.45835,4.46857,4.74299,19803329.801602,0
+USEG.US,D,20211006,000000,4.55676,4.64919,4.05699,4.05699,1047671.1616172,0
+USEG.US,D,20211007,000000,4.13543,4.1844,3.84139,4.07659,689020.69252843,0
+USEG.US,D,20211008,000000,4.12557,4.35102,3.88061,3.90998,684411.17283641,0
+USEG.US,D,20211011,000000,3.97865,4.09621,3.82218,3.90023,687132.02759078,0
+USEG.US,D,20211012,000000,3.87086,4.01777,3.84139,3.89046,482852.76950012,0
+USEG.US,D,20211013,000000,3.88061,3.93943,3.7336,3.90998,307662.6049657,0
+USEG.US,D,20211014,000000,3.93943,4.00802,3.88061,3.98841,187050.89915368,0
+USEG.US,D,20211015,000000,3.98841,3.98841,3.88061,3.90998,153891.17955502,0
+USEG.US,D,20211018,000000,3.92958,3.9688,3.79242,3.84139,318233.44536907,0
+USEG.US,D,20211019,000000,3.85124,3.9688,3.79242,3.83164,249835.56136127,0
+USEG.US,D,20211020,000000,3.84139,3.90998,3.7532,3.90023,165555.03024203,0
+USEG.US,D,20211021,000000,3.84139,3.88061,3.7532,3.76306,145960.00465561,0
+USEG.US,D,20211022,000000,3.76306,3.77774,3.55722,3.74345,472269.7507092,0
+USEG.US,D,20211025,000000,3.7336,3.89046,3.70423,3.89046,128665.67945268,0
+USEG.US,D,20211026,000000,3.87086,3.92958,3.77282,3.78267,189127.31423291,0
+USEG.US,D,20211027,000000,3.7532,3.83164,3.68463,3.71399,114722.44056041,0
+USEG.US,D,20211028,000000,3.7336,3.76789,3.64541,3.7336,104981.76024249,0
+USEG.US,D,20211029,000000,3.70423,3.76287,3.61604,3.64541,109809.47604499,0
+USEG.US,D,20211101,000000,3.70423,3.76878,3.6797,3.7336,73625.456868563,0
+USEG.US,D,20211102,000000,3.7336,3.78267,3.70423,3.7336,73205.302497693,0
+USEG.US,D,20211103,000000,3.70423,3.90023,3.70423,3.87086,248282.81694717,0
+USEG.US,D,20211104,000000,3.87086,3.89046,3.64541,3.71399,158355.57346194,0
+USEG.US,D,20211105,000000,3.78267,3.81213,3.7336,3.78267,76315.865654021,0
+USEG.US,D,20211108,000000,3.78267,3.87086,3.78267,3.82179,93975.542483798,0
+USEG.US,D,20211109,000000,3.83164,3.85322,3.70423,3.77282,77870.63979937,0
+USEG.US,D,20211110,000000,3.7336,3.74345,3.6258,3.68463,115253.21528497,0
+USEG.US,D,20211111,000000,3.69448,3.72385,3.65526,3.68463,43494.096310199,0
+USEG.US,D,20211112,000000,3.70423,3.79242,3.66501,3.7532,54449.570787382,0
+USEG.US,D,20211115,000000,3.76306,3.90023,3.72385,3.90023,84306.917625613,0
+USEG.US,D,20211116,000000,3.90023,3.98841,3.80227,3.92958,236761.04744838,0
+USEG.US,D,20211117,000000,3.89046,3.99827,3.84139,3.89046,91301.371548423,0
+USEG.US,D,20211118,000000,3.91983,3.93274,3.70423,3.71399,86825.814119579,0
+USEG.US,D,20211119,000000,3.69448,3.71399,3.6258,3.67487,105332.9037505,0
+USEG.US,D,20211122,000000,3.67487,3.7336,3.52785,3.54747,145889.97892713,0
+USEG.US,D,20211123,000000,3.52785,3.59545,3.43967,3.50825,127426.5285183,0
+USEG.US,D,20211124,000000,3.47888,3.58707,3.47888,3.57683,26619.925478137,0
+USEG.US,D,20211126,000000,3.45928,3.53761,3.44942,3.53761,58247.197975304,0
+USEG.US,D,20211129,000000,3.58668,3.61604,3.44942,3.52785,21253.316026045,0
+USEG.US,D,20211130,000000,3.47888,3.56707,3.44952,3.518,43173.39877108,0
+USEG.US,D,20211201,000000,3.61604,3.69448,3.15155,3.19461,436841.80642722,0
+USEG.US,D,20211202,000000,3.19461,3.38084,3.18485,3.31718,188520.42458609,0
+USEG.US,D,20211203,000000,3.33187,3.33187,3.05085,3.13588,107913.70704791,0
+USEG.US,D,20211206,000000,3.14564,3.32665,3.13588,3.21422,103295.05356522,0
+USEG.US,D,20211207,000000,3.32202,3.42981,3.2829,3.30241,140758.81830122,0
+USEG.US,D,20211208,000000,3.32202,3.4984,3.30241,3.46903,57169.410676113,0
+USEG.US,D,20211209,000000,3.46903,3.46903,3.34162,3.36123,37536.835061374,0
+USEG.US,D,20211210,000000,3.38084,3.47878,3.2829,3.36123,47724.056256553,0
+USEG.US,D,20211213,000000,3.35148,3.35148,3.20446,3.20446,67118.138448212,0
+USEG.US,D,20211214,000000,3.19461,3.27798,3.13588,3.16525,46124.62802348,0
+USEG.US,D,20211215,000000,3.15549,3.36123,3.04769,3.33187,125869.72464168,0
+USEG.US,D,20211216,000000,3.34162,3.40045,3.23383,3.2829,66565.036679795,0
+USEG.US,D,20211217,000000,3.26329,3.38084,3.16525,3.35148,33722.970023372,0
+USEG.US,D,20211220,000000,3.26329,3.42981,3.18485,3.38084,85028.48708863,0
+USEG.US,D,20211221,000000,3.40045,3.50825,3.40045,3.4984,56907.575343541,0
+USEG.US,D,20211222,000000,3.47888,3.57683,3.42006,3.56707,46363.121446558,0
+USEG.US,D,20211223,000000,3.54747,3.56697,3.41021,3.42981,95442.023319327,0
+USEG.US,D,20211227,000000,3.48864,3.518,3.34162,3.39069,77476.871934882,0
+USEG.US,D,20211228,000000,3.39069,3.41021,3.33187,3.37109,59008.347197896,0
+USEG.US,D,20211229,000000,3.37109,3.41021,3.26329,3.29265,120696.95452495,0
+USEG.US,D,20211230,000000,3.29265,3.36123,3.15549,3.15549,212734.10365521,0
+USEG.US,D,20211231,000000,3.19461,3.23383,3.13588,3.20446,119013.29244458,0
+USEG.US,D,20220103,000000,3.23383,3.38084,3.21432,3.32202,48476.071688475,0
+USEG.US,D,20220104,000000,3.26329,3.41021,3.26329,3.33187,45436.549126256,0
+USEG.US,D,20220105,000000,3.35148,3.40725,3.18485,3.18485,30434.805381771,0
+USEG.US,D,20220106,000000,3.22407,3.37109,3.13696,3.30241,89678.601405856,0
+USEG.US,D,20220107,000000,3.32202,3.33197,3.23383,3.31226,20355.159943386,0
+USEG.US,D,20220110,000000,3.31226,3.36123,3.19461,3.35148,45550.214076829,0
+USEG.US,D,20220111,000000,3.31226,3.54747,3.2829,3.42006,74971.168694108,0
+USEG.US,D,20220112,000000,3.43967,3.55702,3.38853,3.48864,124364.67891222,0
+USEG.US,D,20220113,000000,3.50825,3.50825,3.36123,3.38084,50607.289511735,0
+USEG.US,D,20220114,000000,3.42006,3.69448,3.35148,3.6258,161634.60431287,0
+USEG.US,D,20220118,000000,3.67487,3.83164,3.42006,3.518,296933.44552403,0
+USEG.US,D,20220119,000000,3.56707,3.61112,3.45928,3.55722,95931.188553047,0
+USEG.US,D,20220120,000000,3.45928,3.9688,3.23383,3.23383,1111879.6803038,0
+USEG.US,D,20220121,000000,3.30241,3.30241,3.0673,3.14564,150033.67529493,0
+USEG.US,D,20220124,000000,3.08681,3.14564,2.85171,3.12603,147070.26765497,0
+USEG.US,D,20220125,000000,3.07706,3.13588,2.99153,3.11628,99744.03872542,0
+USEG.US,D,20220126,000000,3.20446,3.25836,3.02789,3.07706,86958.761517126,0
+USEG.US,D,20220127,000000,3.10642,3.27304,2.93005,2.96926,432925.43996057,0
+USEG.US,D,20220128,000000,2.9595,3.27295,2.92029,3.08681,800717.81864545,0
+USEG.US,D,20220131,000000,3.08681,3.22407,3.0005,3.18485,91634.247475104,0
+USEG.US,D,20220201,000000,3.1751,3.32202,3.09499,3.2829,62470.053862247,0
+USEG.US,D,20220202,000000,3.2829,3.2829,3.12603,3.27304,96747.140519666,0
+USEG.US,D,20220203,000000,3.20446,3.40045,3.19668,3.27304,73913.678707518,0
+USEG.US,D,20220204,000000,3.30241,3.45051,3.27304,3.34162,84547.440779953,0
+USEG.US,D,20220207,000000,3.34162,3.41021,3.22407,3.40045,44117.223807095,0
+USEG.US,D,20220208,000000,3.41021,3.41021,3.25344,3.31226,23961.992392844,0
+USEG.US,D,20220209,000000,3.30733,3.48864,3.283,3.45928,77562.120647813,0
+USEG.US,D,20220210,000000,3.41021,3.518,3.33187,3.39069,56848.713136994,0
+USEG.US,D,20220211,000000,3.38084,3.47888,3.31226,3.35148,164575.68490897,0
+USEG.US,D,20220214,000000,3.42981,3.54747,3.2829,3.39069,187975.44174272,0
+USEG.US,D,20220215,000000,3.42006,3.45928,3.29265,3.42981,32810.60582189,0
+USEG.US,D,20220216,000000,3.41021,3.54747,3.38084,3.40045,102511.57729876,0
+USEG.US,D,20220217,000000,3.48223,3.61604,3.3368,3.59644,251763.8060585,0
+USEG.US,D,20220218,000000,3.55722,3.59644,3.43976,3.54747,117007.91795945,0
+USEG.US,D,20220222,000000,3.59644,3.98565,3.47888,3.82179,1855245.4124597,0
+USEG.US,D,20220223,000000,3.90023,4.08646,3.82179,4.02762,487695.70828707,0
+USEG.US,D,20220224,000000,4.10606,4.40985,3.78267,4.04724,1177424.7770253,0
+USEG.US,D,20220225,000000,3.95905,3.9688,3.4984,3.66501,412464.73399165,0
+USEG.US,D,20220228,000000,3.78267,3.90031,3.69773,3.84139,376601.41235435,0
+USEG.US,D,20220301,000000,3.90023,4.01777,3.67487,3.84139,334279.48584695,0
+USEG.US,D,20220302,000000,3.90998,4.03739,3.79242,3.89046,330935.50359568,0
+USEG.US,D,20220303,000000,3.90023,4.09522,3.79242,3.81204,428541.22043843,0
+USEG.US,D,20220304,000000,3.82179,4.69402,3.70423,4.48818,2512424.695843,0
+USEG.US,D,20220307,000000,4.89976,7.03611,4.72338,6.19333,13288951.975928,0
+USEG.US,D,20220308,000000,9.82889,13.6412,6.20309,7.21248,44396144.40255,0
+USEG.US,D,20220309,000000,5.78175,7.52524,5.60538,6.9283,7361128.9344368,0
+USEG.US,D,20220310,000000,7.57509,8.19232,6.46775,7.66328,4645512.9164586,0
+USEG.US,D,20220311,000000,6.91845,7.09493,6.27177,6.56569,1529404.5343273,0
+USEG.US,D,20220314,000000,5.98749,6.42843,5.80146,6.41868,1427467.3709751,0
+USEG.US,D,20220315,000000,5.78175,6.41868,5.63483,6.26192,943666.71697648,0
+USEG.US,D,20220316,000000,6.15411,6.70285,5.90916,5.94837,1055898.6772806,0
+USEG.US,D,20220317,000000,6.17373,6.86948,6.17373,6.63428,1441236.052979,0
+USEG.US,D,20220318,000000,6.73232,7.02625,5.95813,5.95813,1423545.9301803,0
+USEG.US,D,20220321,000000,6.16397,6.38932,5.91409,6.05617,759459.47131841,0
+USEG.US,D,20220322,000000,5.93852,5.98749,5.4486,5.61513,1030722.9055941,0
+USEG.US,D,20220323,000000,5.67395,5.81111,5.22315,5.34081,1648896.8433493,0
+USEG.US,D,20220324,000000,5.33096,5.91891,5.1938,5.83072,912148.03510174,0
+USEG.US,D,20220325,000000,5.54654,5.7718,5.29174,5.31134,954013.27207559,0
+USEG.US,D,20220328,000000,5.32119,5.4486,5.07614,5.32119,417206.18621559,0
+USEG.US,D,20220329,000000,5.17418,5.28198,4.77245,4.94873,503390.60525693,0
+USEG.US,D,20220330,000000,4.9978,5.17418,4.64012,4.66456,818362.27249077,0
+USEG.US,D,20220331,000000,4.55676,4.61559,4.19425,4.26283,475437.14634081,0
+USEG.US,D,20220401,000000,4.28244,4.39999,4.26283,4.33141,216868.66623234,0
+USEG.US,D,20220404,000000,4.3118,4.40985,4.09621,4.204,396080.74325893,0
+USEG.US,D,20220405,000000,4.24322,4.3118,4.03739,4.06684,190991.62239545,0
+USEG.US,D,20220406,000000,4.00999,4.37063,3.9688,4.17464,441103.2272081,0
+USEG.US,D,20220407,000000,4.09621,4.15739,3.82317,3.95905,295758.23112435,0
+USEG.US,D,20220408,000000,3.90023,4.04724,3.87086,3.95905,196158.30331841,0
+USEG.US,D,20220411,000000,3.93943,3.93943,3.76306,3.82179,131512.37754517,0
+USEG.US,D,20220412,000000,3.93943,4.3118,3.91667,4.11581,356872.42450475,0
+USEG.US,D,20220413,000000,4.15819,4.28628,3.98083,4.16804,294469.35177409,0
+USEG.US,D,20220414,000000,4.14834,4.88735,4.0498,4.71984,1975110.177168,0
+USEG.US,D,20220418,000000,4.67057,5.11398,4.59174,4.92677,998298.96357729,0
+USEG.US,D,20220419,000000,4.82823,4.93662,4.45379,4.51291,388881.28647885,0
+USEG.US,D,20220420,000000,4.56218,4.61145,4.43409,4.52276,342512.0758385,0
+USEG.US,D,20220421,000000,4.57203,4.66072,4.17789,4.24686,433779.95682113,0
+USEG.US,D,20220422,000000,4.16804,4.32028,4.00211,4.05965,302435.03210493,0
+USEG.US,D,20220425,000000,3.90199,3.98083,3.76405,3.98083,274878.38565019,0
+USEG.US,D,20220426,000000,3.94141,4.13838,3.80346,3.86258,375513.47639886,0
+USEG.US,D,20220427,000000,3.7936,3.95126,3.78375,3.83302,276385.46111092,0
+USEG.US,D,20220428,000000,3.95126,4.05965,3.68029,3.99068,751646.02083209,0
+USEG.US,D,20220429,000000,3.95126,4.07935,3.74434,3.7936,202272.8687399,0
+USEG.US,D,20220502,000000,3.75419,3.7937,3.61624,3.72463,351336.33249243,0
+USEG.US,D,20220503,000000,3.67536,3.93156,3.67536,3.84287,184592.89459752,0
+USEG.US,D,20220504,000000,3.90199,4.45379,3.90199,4.43409,554083.1434816,0
+USEG.US,D,20220505,000000,4.53262,4.58178,4.03009,4.22716,576049.91004562,0
+USEG.US,D,20220506,000000,4.25672,4.42916,4.13848,4.42423,259074.89805791,0
+USEG.US,D,20220509,000000,4.31585,4.31585,3.86268,3.90199,214403.55761677,0
+USEG.US,D,20220510,000000,3.88229,4.03995,3.81332,3.84287,131810.74804043,0
+USEG.US,D,20220511,000000,3.89214,4.08921,3.84287,3.88229,159312.59175114,0
+USEG.US,D,20220512,000000,3.81332,3.95116,3.73448,3.91185,121748.35531776,0
+USEG.US,D,20220513,000000,3.96111,4.07935,3.82021,3.86258,403107.67288192,0
+USEG.US,D,20220516,000000,3.9217,4.28412,3.84287,4.08921,812359.34228859,0
+USEG.US,D,20220517,000000,4.10892,4.27633,3.89214,3.90199,521504.941889,0
+USEG.US,D,20220518,000000,3.94141,3.9957,3.76405,3.90199,166684.57568836,0
+USEG.US,D,20220519,000000,3.89214,4.0498,3.83795,3.97097,199445.45309437,0
+USEG.US,D,20220520,000000,3.99068,4.02023,3.76405,3.7739,132239.02133634,0
+USEG.US,D,20220523,000000,3.78375,3.90199,3.71478,3.81332,170129.029637,0
+USEG.US,D,20220524,000000,3.83302,3.83302,3.69507,3.7739,67980.774233817,0
+USEG.US,D,20220525,000000,3.75419,3.89214,3.74434,3.80346,136597.86921772,0
+USEG.US,D,20220526,000000,3.80346,4.08921,3.80346,3.93156,219929.50097278,0
+USEG.US,D,20220527,000000,3.90199,4.15809,3.88229,4.07935,413102.06960737,0
+USEG.US,D,20220531,000000,4.27643,4.48336,4.12862,4.37497,862417.58949443,0
+USEG.US,D,20220601,000000,4.3454,4.42423,4.22716,4.28628,202569.20950389,0
+USEG.US,D,20220602,000000,4.23701,4.38482,4.0695,4.21731,503731.60010865,0
+USEG.US,D,20220603,000000,4.25672,4.60997,4.14834,4.55233,575400.39604234,0
+USEG.US,D,20220606,000000,4.55233,4.56346,4.0498,4.09907,384360.06009664,0
+USEG.US,D,20220607,000000,4.0498,4.82823,3.9217,4.78881,1167119.831417,0
+USEG.US,D,20220608,000000,4.83808,5.20265,4.54248,4.86763,1567636.5523453,0
+USEG.US,D,20220609,000000,4.74939,4.80851,4.39477,4.44394,644593.93470416,0
+USEG.US,D,20220610,000000,4.33555,4.64091,4.28628,4.39467,381676.75537059,0
+USEG.US,D,20220613,000000,4.11877,4.16804,3.84287,3.94141,430731.30046824,0
+USEG.US,D,20220614,000000,4.17789,4.31585,3.80346,3.88229,614431.11331125,0
+USEG.US,D,20220615,000000,3.89214,3.96111,3.59654,3.69507,454860.74569006,0
+USEG.US,D,20220616,000000,3.62609,3.71478,3.498,3.65566,283914.74922081,0
+USEG.US,D,20220617,000000,3.60639,3.60639,3.3502,3.51771,228462.49119087,0
+USEG.US,D,20220621,000000,3.62609,3.77182,3.58668,3.73448,76956.245866628,0
+USEG.US,D,20220622,000000,3.51771,3.66029,3.498,3.55712,121490.5794477,0
+USEG.US,D,20220623,000000,3.54727,3.67536,3.39946,3.46844,205159.14659197,0
+USEG.US,D,20220624,000000,3.50785,3.62609,3.44873,3.59654,250520.5956616,0
+USEG.US,D,20220627,000000,3.59654,3.72463,3.56697,3.70493,172012.62024651,0
+USEG.US,D,20220628,000000,3.80346,3.80346,3.52756,3.57683,145696.13959178,0
+USEG.US,D,20220629,000000,3.61624,3.6664,3.36991,3.43888,143548.68391843,0
+USEG.US,D,20220630,000000,3.39946,3.63595,3.32064,3.40932,65985.548404994,0
+USEG.US,D,20220701,000000,3.37976,3.45858,3.29107,3.39946,88608.933031706,0
+USEG.US,D,20220705,000000,3.30093,3.32064,3.21225,3.30093,127726.92874482,0
+USEG.US,D,20220706,000000,3.24181,3.43888,3.2221,3.36991,53037.892695881,0
+USEG.US,D,20220707,000000,3.42903,3.54727,3.39513,3.498,67534.233356563,0
+USEG.US,D,20220708,000000,3.55712,3.60146,3.41917,3.53742,54884.948142704,0
+USEG.US,D,20220711,000000,3.51771,3.53742,3.39946,3.47829,25141.266255047,0
+USEG.US,D,20220712,000000,3.498,3.52756,3.39808,3.45858,33084.619542024,0
+USEG.US,D,20220713,000000,3.44873,3.59654,3.44873,3.54727,27743.381730683,0
+USEG.US,D,20220714,000000,3.47829,3.51771,3.32941,3.47829,47171.969353766,0
+USEG.US,D,20220715,000000,3.47829,3.55712,3.37976,3.498,22114.936946019,0
+USEG.US,D,20220718,000000,3.54727,3.64581,3.50785,3.53742,47899.628010565,0
+USEG.US,D,20220719,000000,3.57683,3.71478,3.49504,3.63595,122842.38046703,0
+USEG.US,D,20220720,000000,3.63595,3.78375,3.60146,3.70493,69080.888576871,0
+USEG.US,D,20220721,000000,3.61624,3.66551,3.498,3.54727,46087.077995165,0
+USEG.US,D,20220722,000000,3.55712,3.58343,3.3502,3.40932,55254.359232069,0
+USEG.US,D,20220725,000000,3.42903,3.54234,3.41218,3.51771,63913.192788282,0
+USEG.US,D,20220726,000000,3.50785,3.60639,3.36005,3.36005,76485.348214252,0
+USEG.US,D,20220727,000000,3.37976,3.51771,3.37976,3.50785,34599.813927798,0
+USEG.US,D,20220728,000000,3.54727,3.55712,3.40932,3.45858,52571.054506023,0
+USEG.US,D,20220729,000000,3.52756,3.66413,3.41917,3.47829,179797.65449518,0
+USEG.US,D,20220801,000000,3.44873,3.52756,3.36991,3.45858,48253.816115478,0
+USEG.US,D,20220802,000000,3.42903,3.46834,3.36005,3.36005,93209.318933056,0
+USEG.US,D,20220803,000000,3.36991,3.43888,3.2827,3.36991,62928.773127063,0
+USEG.US,D,20220804,000000,3.36991,3.45858,3.32064,3.32064,142694.16705787,0
+USEG.US,D,20220805,000000,3.37322,3.44068,3.33353,3.39306,90043.244736165,0
+USEG.US,D,20220808,000000,3.37322,3.44267,3.33353,3.37322,34459.42699353,0
+USEG.US,D,20220809,000000,3.35338,3.45189,3.27401,3.28393,45116.368657347,0
+USEG.US,D,20220810,000000,3.38314,3.38314,3.28393,3.32361,58852.564722278,0
+USEG.US,D,20220811,000000,3.35338,3.52204,3.35338,3.48235,89035.305488665,0
+USEG.US,D,20220812,000000,3.56172,3.63117,3.44267,3.63117,84088.339661935,0
+USEG.US,D,20220815,000000,3.57164,3.71054,3.42044,3.70062,56923.369002562,0
+USEG.US,D,20220816,000000,3.6907,3.71054,3.52204,3.57164,27656.845012152,0
+USEG.US,D,20220817,000000,3.54188,3.64953,3.52204,3.59149,45969.085260732,0
+USEG.US,D,20220818,000000,3.59149,3.86928,3.59149,3.77007,415169.168106,0
+USEG.US,D,20220819,000000,3.72046,3.77999,3.60141,3.65101,101805.89575449,0
+USEG.US,D,20220822,000000,3.60141,3.75023,3.56063,3.75023,138010.06558544,0
+USEG.US,D,20220823,000000,3.81967,4.2066,3.61133,3.70062,2059687.5664533,0
+USEG.US,D,20220824,000000,3.73038,3.85936,3.57998,3.7403,204592.5163968,0
+USEG.US,D,20220825,000000,3.75023,3.75023,3.47243,3.49227,190951.06662113,0
+USEG.US,D,20220826,000000,3.47243,3.54188,3.32361,3.42283,142393.59337282,0
+USEG.US,D,20220829,000000,3.40298,3.71054,3.40298,3.64109,127814.76009698,0
+USEG.US,D,20220830,000000,3.64109,3.64109,3.34346,3.40298,104411.41870928,0
+USEG.US,D,20220831,000000,3.3633,3.49227,3.3633,3.44267,93264.618571175,0
+USEG.US,D,20220901,000000,3.37322,3.37322,3.29385,3.31369,59475.471177232,0
+USEG.US,D,20220902,000000,3.37322,3.61133,3.37322,3.56172,250699.68933444,0
+USEG.US,D,20220906,000000,3.70062,3.90887,3.62621,3.65101,607815.58854143,0
+USEG.US,D,20220907,000000,3.59149,3.59149,3.35338,3.38314,269496.74836106,0
+USEG.US,D,20220908,000000,3.35338,3.46251,3.28393,3.39306,197330.31411856,0
+USEG.US,D,20220909,000000,3.45259,3.46926,3.35338,3.38314,119543.61063199,0
+USEG.US,D,20220912,000000,3.4129,3.51212,3.31369,3.34346,123400.99413218,0
+USEG.US,D,20220913,000000,3.34346,3.37322,3.15495,3.2244,198189.07835743,0
+USEG.US,D,20220914,000000,3.29385,3.31369,3.12519,3.12519,349427.33862706,0
+USEG.US,D,20220915,000000,3.23432,3.26409,3.13511,3.18472,104749.07835719,0
+USEG.US,D,20220916,000000,3.15495,3.16487,3.05574,3.11527,186108.92647614,0
+USEG.US,D,20220919,000000,3.0359,3.0855,2.98629,2.98629,299377.1073532,0
+USEG.US,D,20220920,000000,3.02598,3.03411,2.88708,2.88708,193475.95443612,0
+USEG.US,D,20220921,000000,2.99621,3.04582,2.8971,2.95653,147496.78978291,0
+USEG.US,D,20220922,000000,3.04582,3.04582,2.84739,2.86724,71676.57576822,0
+USEG.US,D,20220923,000000,2.85732,2.87716,2.64897,2.7085,111991.12185048,0
+USEG.US,D,20220926,000000,2.7085,2.79432,2.64897,2.66881,28615.395236525,0
+USEG.US,D,20220927,000000,2.71842,2.84739,2.68865,2.74818,98496.831204947,0
+USEG.US,D,20220928,000000,2.72834,2.93668,2.68865,2.91684,45612.274767118,0
+USEG.US,D,20220929,000000,2.85732,2.92676,2.78787,2.88708,50889.844667028,0
+USEG.US,D,20220930,000000,2.87706,3.00613,2.84739,2.897,44381.58094592,0
+USEG.US,D,20221003,000000,2.97637,3.11527,2.94661,2.96645,77946.965826917,0
+USEG.US,D,20221004,000000,2.91684,3.07558,2.91684,2.93668,238786.85536824,0
+USEG.US,D,20221005,000000,2.93668,3.20456,2.87716,3.07558,383193.30341831,0
+USEG.US,D,20221006,000000,3.04582,3.11457,2.97637,2.99621,158389.58923064,0
+USEG.US,D,20221007,000000,2.97637,3.12519,2.97637,3.06566,178328.64342469,0
+USEG.US,D,20221010,000000,3.06566,3.06566,2.73826,2.77795,116318.20503999,0
+USEG.US,D,20221011,000000,2.77795,2.85732,2.72834,2.78787,62288.629617005,0
+USEG.US,D,20221012,000000,2.87716,2.87716,2.76802,2.81763,41495.850880327,0
+USEG.US,D,20221013,000000,2.82755,2.93668,2.7582,2.90692,39893.227476803,0
+USEG.US,D,20221014,000000,2.87716,2.92676,2.80771,2.88708,49988.746979763,0
+USEG.US,D,20221017,000000,2.91684,2.91684,2.79779,2.83747,50561.256472342,0
+USEG.US,D,20221018,000000,2.87716,2.897,2.78787,2.81763,56242.002071253,0
+USEG.US,D,20221019,000000,2.81763,2.91684,2.78787,2.83747,106243.85226123,0
+USEG.US,D,20221020,000000,2.85732,2.93043,2.83747,2.85732,41478.71591312,0
+USEG.US,D,20221021,000000,2.85732,2.99621,2.85106,2.97637,58172.205730215,0
+USEG.US,D,20221024,000000,2.97637,3.0359,2.89789,2.95653,182243.47946198,0
+USEG.US,D,20221025,000000,2.99621,2.99621,2.90692,2.95653,48059.551260047,0
+USEG.US,D,20221026,000000,2.95643,3.06566,2.94661,2.97637,150658.69520232,0
+USEG.US,D,20221027,000000,2.96645,3.0359,2.90196,2.90692,63810.61788073,0
+USEG.US,D,20221028,000000,2.95653,2.98629,2.83747,2.86724,39573.710735345,0
+USEG.US,D,20221031,000000,2.90692,2.95653,2.90692,2.95653,39605.964791265,0
+USEG.US,D,20221101,000000,2.92676,2.98629,2.92676,2.97637,83004.804970873,0
+USEG.US,D,20221102,000000,2.99621,3.00613,2.82755,2.88708,90913.096306757,0
+USEG.US,D,20221103,000000,2.90692,2.91674,2.83747,2.85732,29518.508802285,0
+USEG.US,D,20221104,000000,2.93668,2.93668,2.83727,2.897,51414.981014975,0
+USEG.US,D,20221107,000000,3,3.07,2.9,2.93,78355,0
+USEG.US,D,20221108,000000,2.92,2.945,2.85,2.87,48743,0
+USEG.US,D,20221109,000000,2.83,2.8799,2.7,2.72,55398,0
+USEG.US,D,20221110,000000,2.8,2.9,2.7,2.9,95054,0
+USEG.US,D,20221111,000000,2.78,3,2.78,2.94,182777,0
+USEG.US,D,20221114,000000,2.96,2.96,2.79,2.79,75531,0
+USEG.US,D,20221115,000000,2.83,2.99,2.76,2.8901,114447,0
+USEG.US,D,20221116,000000,2.9,2.9,2.74,2.77,89909,0
+USEG.US,D,20221117,000000,2.75,2.75,2.645,2.69,88672,0
+USEG.US,D,20221118,000000,2.65,2.6699,2.58,2.62,48973,0
+USEG.US,D,20221121,000000,2.64,2.66,2.49,2.64,74074,0
+USEG.US,D,20221122,000000,2.65,2.73,2.6144,2.69,70123,0
+USEG.US,D,20221123,000000,2.72,2.77,2.6443,2.76,74439,0
+USEG.US,D,20221125,000000,2.75,2.77,2.7,2.72,17522,0
+USEG.US,D,20221128,000000,2.71,2.71,2.61,2.65,49574,0
+USEG.US,D,20221129,000000,2.69,2.7376,2.62,2.64,73564,0
+USEG.US,D,20221130,000000,2.67,2.7,2.615,2.66,40044,0
+USEG.US,D,20221201,000000,2.7283,2.7283,2.59,2.62,62398,0
+USEG.US,D,20221202,000000,2.62,2.68,2.59,2.6,20934,0
+USEG.US,D,20221205,000000,2.63,2.63,2.49,2.51,58088,0
+USEG.US,D,20221206,000000,2.51,2.585,2.44,2.44,98133,0
+USEG.US,D,20221207,000000,2.49,2.49,2.4,2.44,37812,0
+USEG.US,D,20221208,000000,2.45,2.4508,2.39,2.4,30076,0
+USEG.US,D,20221209,000000,2.47,2.4885,2.38,2.42,33849,0
+USEG.US,D,20221212,000000,2.47,2.4854,2.3967,2.43,44189,0
+USEG.US,D,20221213,000000,2.48,2.48,2.3,2.35,47600,0
+USEG.US,D,20221214,000000,2.35,2.3986,2.33,2.38,31935,0
+USEG.US,D,20221215,000000,2.38,2.391,2.29,2.36,46591,0
+USEG.US,D,20221216,000000,2.3,2.37,2.2092,2.23,184305,0
+USEG.US,D,20221219,000000,2.25,2.2899,2.22,2.28,69866,0
+USEG.US,D,20221220,000000,2.27,2.29,2.2,2.29,77262,0
+USEG.US,D,20221221,000000,2.29,2.398,2.29,2.36,50943,0
+USEG.US,D,20221222,000000,2.35,2.35,2.21,2.28,25374,0
+USEG.US,D,20221223,000000,2.28,2.38,2.28,2.31,86198,0
+USEG.US,D,20221227,000000,2.35,2.35,2.26,2.2958,121513,0
+USEG.US,D,20221228,000000,2.26,2.27,2.19,2.19,105084,0
+USEG.US,D,20221229,000000,2.18,2.25,2.17,2.23,108366,0
+USEG.US,D,20221230,000000,2.18,2.3,2.18,2.3,60058,0
+USEG.US,D,20230103,000000,2.3,2.3799,2.22,2.24,20622,0
+USEG.US,D,20230104,000000,2.31,2.31,2.2531,2.28,14558,0
+USEG.US,D,20230105,000000,2.28,2.3,2.262,2.3,17199,0
+USEG.US,D,20230106,000000,2.34,2.38,2.29,2.31,38978,0
+USEG.US,D,20230109,000000,2.35,2.3827,2.31,2.33,40961,0
+USEG.US,D,20230110,000000,2.35,2.355,2.28,2.315,28838,0
+USEG.US,D,20230111,000000,2.32,2.365,2.31,2.35,30497,0
+USEG.US,D,20230112,000000,2.399,2.55,2.3818,2.49,60364,0
+USEG.US,D,20230113,000000,2.49,2.62,2.4364,2.52,88301,0
+USEG.US,D,20230117,000000,2.52,2.6,2.5,2.58,40208,0
+USEG.US,D,20230118,000000,2.58,2.62,2.475,2.48,33193,0
+USEG.US,D,20230119,000000,2.49,2.58,2.46,2.56,19092,0
+USEG.US,D,20230120,000000,2.5279,2.56,2.4959,2.5,29962,0
+USEG.US,D,20230123,000000,2.55,2.59,2.51,2.52,30083,0
+USEG.US,D,20230124,000000,2.51,2.55,2.41,2.42,36414,0
+USEG.US,D,20230125,000000,2.43,2.45,2.4,2.4327,18764,0
+USEG.US,D,20230126,000000,2.44,2.51,2.43,2.444,31090,0
+USEG.US,D,20230127,000000,2.48,2.5,2.42,2.43,34054,0
+USEG.US,D,20230130,000000,2.46,2.48,2.425,2.43,21571,0
+USEG.US,D,20230131,000000,2.43,2.47,2.4,2.43,51578,0
+USEG.US,D,20230201,000000,2.42,2.47,2.41,2.44,41974,0
+USEG.US,D,20230202,000000,2.45,2.49,2.4,2.424,67325,0
+USEG.US,D,20230203,000000,2.46,2.51,2.41,2.43,48109,0
+USEG.US,D,20230206,000000,2.46,2.49,2.42,2.42,17825,0
+USEG.US,D,20230207,000000,2.47,2.47,2.42,2.43,24963,0
+USEG.US,D,20230208,000000,2.47,2.47,2.4,2.42,25160,0
+USEG.US,D,20230209,000000,2.47,2.47,2.32,2.34,45682,0
+USEG.US,D,20230210,000000,2.43,2.455,2.35,2.39,52068,0
+USEG.US,D,20230213,000000,2.39,2.4509,2.34,2.36,70134,0
+USEG.US,D,20230214,000000,2.4,2.4,2.28,2.36,30140,0
+USEG.US,D,20230215,000000,2.37,2.37,2.3,2.34,18772,0
+USEG.US,D,20230216,000000,2.35,2.39,2.27,2.31,43028,0
+USEG.US,D,20230217,000000,2.32,2.3201,2.3,2.32,50245,0
+USEG.US,D,20230221,000000,2.38,2.3841,2.3,2.315,31213,0
+USEG.US,D,20230222,000000,2.35,2.35,2.25,2.25,23966,0
+USEG.US,D,20230223,000000,2.33,2.3335,2.225,2.26,20963,0
+USEG.US,D,20230224,000000,2.265,2.27,2.22,2.25,20953,0
+USEG.US,D,20230227,000000,2.24,2.26,2.2,2.2,40207,0
+USEG.US,D,20230228,000000,2.25,2.2965,2.16,2.16,36913,0
+USEG.US,D,20230301,000000,2.17,2.175,2.1132,2.13,38018,0
+USEG.US,D,20230302,000000,2.13,2.13,1.91,2.08,204942,0
+USEG.US,D,20230303,000000,2.03,2.21,2.03,2.14,50592,0
+USEG.US,D,20230306,000000,2.15,2.1899,2.13,2.1501,94446,0
+USEG.US,D,20230307,000000,2.1499,2.1499,2.09,2.11,18872,0
+USEG.US,D,20230308,000000,2.13,2.1999,2.09,2.11,50425,0
+USEG.US,D,20230309,000000,2.12,2.1699,2.03,2.07,18419,0
+USEG.US,D,20230310,000000,2.05,2.0699,1.98,2.01,32557,0
+USEG.US,D,20230313,000000,2.09,2.11,2,2.08,33719,0
+USEG.US,D,20230314,000000,2.1,2.1,2.02,2.04,24851,0
+USEG.US,D,20230315,000000,2.08,2.08,1.8,1.84,107677,0
+USEG.US,D,20230316,000000,1.79,1.87,1.79,1.87,24142,0
+USEG.US,D,20230317,000000,1.89,1.9,1.73,1.73,82196,0
+USEG.US,D,20230320,000000,1.8,1.85,1.76,1.8,26772,0
+USEG.US,D,20230321,000000,1.77,1.85,1.76,1.81,26315,0
+USEG.US,D,20230322,000000,1.79,1.8,1.76,1.76,14324,0
+USEG.US,D,20230323,000000,1.805,1.81,1.66,1.72,74289,0
+USEG.US,D,20230324,000000,1.76,1.77,1.7,1.76,21965,0
+USEG.US,D,20230327,000000,1.77,1.84,1.758,1.84,29671,0
+USEG.US,D,20230328,000000,1.8,1.85,1.78,1.79,51460,0
+USEG.US,D,20230329,000000,1.76,1.83,1.7,1.7,60535,0
+USEG.US,D,20230330,000000,1.78,1.8002,1.72,1.725,13728,0
+USEG.US,D,20230331,000000,1.775,1.7899,1.73,1.76,19063,0
+USEG.US,D,20230403,000000,2.1,2.69,1.68,1.75,15903163,0
+USEG.US,D,20230404,000000,1.86,1.86,1.65,1.66,2084962,0
+USEG.US,D,20230405,000000,1.6,1.62,1.46,1.51,792788,0
+USEG.US,D,20230406,000000,1.49,1.49,1.3501,1.42,607269,0
+USEG.US,D,20230410,000000,1.42,1.43,1.36,1.36,269581,0
+USEG.US,D,20230411,000000,1.38,1.5,1.35,1.47,325689,0
+USEG.US,D,20230412,000000,1.45,1.47,1.365,1.4,320025,0
+USEG.US,D,20230413,000000,1.43,1.43,1.36,1.38,253237,0
+USEG.US,D,20230414,000000,1.35,1.3819,1.22,1.3,478142,0
+USEG.US,D,20230417,000000,1.32,1.32,1.25,1.31,215231,0
+USEG.US,D,20230418,000000,1.27,1.32,1.255,1.3,135381,0
+USEG.US,D,20230419,000000,1.29,1.33,1.26,1.31,125058,0
+USEG.US,D,20230420,000000,1.31,1.31,1.27,1.29,52246,0
+USEG.US,D,20230421,000000,1.26,1.29,1.26,1.27,64817,0
+USEG.US,D,20230424,000000,1.28,1.36,1.2601,1.36,163421,0
+USEG.US,D,20230425,000000,1.34,1.34,1.2611,1.28,66138,0
+USEG.US,D,20230426,000000,1.29,1.29,1.25,1.29,93729,0
+USEG.US,D,20230427,000000,1.36,1.4,1.32,1.32,205124,0
+USEG.US,D,20230428,000000,1.33,1.38,1.32,1.38,103056,0
+USEG.US,D,20230501,000000,1.37,1.42,1.3414,1.42,167157,0
+USEG.US,D,20230502,000000,1.41,1.41,1.3,1.3,125004,0
+USEG.US,D,20230503,000000,1.32,1.38,1.28,1.37,158456,0
+USEG.US,D,20230504,000000,1.37,1.37,1.3,1.32,53418,0
+USEG.US,D,20230505,000000,1.3413,1.36,1.31,1.325,49951,0
+USEG.US,D,20230508,000000,1.32,1.37,1.32,1.36,48279,0
+USEG.US,D,20230509,000000,1.38,1.38,1.32,1.35,30613,0
+USEG.US,D,20230510,000000,1.36,1.36,1.3,1.32,35564,0
+USEG.US,D,20230511,000000,1.31,1.35,1.3,1.3,74577,0
+USEG.US,D,20230512,000000,1.31,1.345,1.3,1.3,65659,0
+USEG.US,D,20230515,000000,1.32,1.33,1.3,1.3,25315,0
+USEG.US,D,20230516,000000,1.32,1.33,1.31,1.32,34270,0
+USEG.US,D,20230517,000000,1.32,1.35,1.3199,1.33,38028,0
+USEG.US,D,20230518,000000,1.3,1.39,1.3,1.35,93013,0
+USEG.US,D,20230519,000000,1.39,1.4,1.37,1.4,78253,0
+USEG.US,D,20230522,000000,1.39,1.465,1.3801,1.445,60727,0
+USEG.US,D,20230523,000000,1.47,1.489,1.4201,1.46,75519,0
+USEG.US,D,20230524,000000,1.48,1.48,1.43,1.47,29185,0
+USEG.US,D,20230525,000000,1.48,1.48,1.41,1.42,45423,0
+USEG.US,D,20230526,000000,1.4115,1.48,1.4105,1.43,67129,0
+USEG.US,D,20230530,000000,1.45,1.46,1.385,1.41,53309,0
+USEG.US,D,20230531,000000,1.41,1.44,1.41,1.42,39921,0
+USEG.US,D,20230601,000000,1.45,1.48,1.42,1.46,46749,0
+USEG.US,D,20230602,000000,1.43,1.53,1.43,1.48,103929,0
+USEG.US,D,20230605,000000,1.55,1.55,1.46,1.47,103950,0
+USEG.US,D,20230606,000000,1.48,1.56,1.4501,1.51,69180,0
+USEG.US,D,20230607,000000,1.54,1.6,1.52,1.58,89436,0
+USEG.US,D,20230608,000000,1.57,1.58,1.5,1.52,43239,0
+USEG.US,D,20230609,000000,1.5,1.57,1.48,1.5,78446,0
+USEG.US,D,20230612,000000,1.53,1.53,1.44,1.5,45574,0
+USEG.US,D,20230613,000000,1.52,1.5339,1.47,1.48,79327,0
+USEG.US,D,20230614,000000,1.5,1.515,1.45,1.47,59055,0
+USEG.US,D,20230615,000000,1.46,1.49,1.415,1.48,98247,0
+USEG.US,D,20230616,000000,1.48,1.52,1.45,1.5,48896,0
+USEG.US,D,20230620,000000,1.5,1.5199,1.44,1.48,78671,0
+USEG.US,D,20230621,000000,1.44,1.51,1.43,1.43,77341,0
+USEG.US,D,20230622,000000,1.44,1.4588,1.35,1.36,45132,0
+USEG.US,D,20230623,000000,1.38,1.41,1.35,1.38,39480,0
+USEG.US,D,20230626,000000,1.4064,1.42,1.35,1.42,25857,0
+USEG.US,D,20230627,000000,1.43,1.43,1.37,1.4,11281,0
+USEG.US,D,20230628,000000,1.41,1.43,1.36,1.37,35652,0
+USEG.US,D,20230629,000000,1.4,1.42,1.37,1.42,31434,0
+USEG.US,D,20230630,000000,1.4101,1.448,1.4,1.42,38462,0
+USEG.US,D,20230703,000000,1.44,1.44,1.4,1.44,19101,0
+USEG.US,D,20230705,000000,1.44,1.45,1.4,1.41,40627,0
+USEG.US,D,20230706,000000,1.42,1.42,1.37,1.4,25088,0
+USEG.US,D,20230707,000000,1.4,1.43,1.4,1.42,24853,0
+USEG.US,D,20230710,000000,1.43,1.4301,1.39,1.42,26680,0
+USEG.US,D,20230711,000000,1.4,1.45,1.4,1.43,51057,0
+USEG.US,D,20230712,000000,1.44,1.47,1.42,1.42,47422,0
+USEG.US,D,20230713,000000,1.42,1.46,1.42,1.46,46382,0
+USEG.US,D,20230714,000000,1.45,1.46,1.42,1.42,23057,0
+USEG.US,D,20230717,000000,1.43,1.44,1.41,1.41,34456,0
+USEG.US,D,20230718,000000,1.42,1.45,1.41,1.44,26731,0
+USEG.US,D,20230719,000000,1.43,1.4704,1.43,1.44,58375,0
+USEG.US,D,20230720,000000,1.44,1.47,1.41,1.44,29286,0
+USEG.US,D,20230721,000000,1.4499,1.46,1.42,1.42,22631,0
+USEG.US,D,20230724,000000,1.43,1.64,1.43,1.64,162426,0
+USEG.US,D,20230725,000000,1.64,1.64,1.5,1.5,117104,0
+USEG.US,D,20230726,000000,1.5,1.5483,1.47,1.49,38015,0
+USEG.US,D,20230727,000000,1.5,1.53,1.4601,1.49,28933,0
+USEG.US,D,20230728,000000,1.472,1.55,1.46,1.52,54880,0
+USEG.US,D,20230731,000000,1.52,1.65,1.5,1.6,318438,0
+USEG.US,D,20230801,000000,1.63,1.63,1.55,1.57,40368,0
+USEG.US,D,20230802,000000,1.55,1.6,1.55,1.55,41262,0
+USEG.US,D,20230803,000000,1.56,1.62,1.55,1.59,47628,0
+USEG.US,D,20230804,000000,1.59,1.62,1.58,1.6001,29434,0
+USEG.US,D,20230807,000000,1.63,1.65,1.6,1.62,46486,0
+USEG.US,D,20230808,000000,1.64,1.66,1.59,1.65,29578,0
+USEG.US,D,20230809,000000,1.65,1.68,1.6207,1.63,101900,0
+USEG.US,D,20230810,000000,1.63,1.76,1.6019,1.65,60000,0
+USEG.US,D,20230811,000000,1.65,1.68,1.6134,1.63,28597,0
+USEG.US,D,20230814,000000,1.69,1.69,1.4,1.44,203922,0
+USEG.US,D,20230815,000000,1.5,1.52,1.4,1.42,101682,0
+USEG.US,D,20230816,000000,1.44,1.47,1.4,1.42,31686,0
+USEG.US,D,20230817,000000,1.43,1.5,1.42,1.47,20205,0
+USEG.US,D,20230818,000000,1.46,1.46,1.42,1.42,28087,0
+USEG.US,D,20230821,000000,1.45,1.45,1.42,1.44,23429,0
+USEG.US,D,20230822,000000,1.42,1.4301,1.39,1.41,17258,0
+USEG.US,D,20230823,000000,1.41,1.41,1.38,1.38,15781,0
+USEG.US,D,20230824,000000,1.4,1.4,1.35,1.35,29925,0
+USEG.US,D,20230825,000000,1.36,1.36,1.34,1.35,14503,0
+USEG.US,D,20230828,000000,1.36,1.36,1.31,1.32,46410,0
+USEG.US,D,20230829,000000,1.32,1.36,1.31,1.34,41352,0
+USEG.US,D,20230830,000000,1.3327,1.35,1.32,1.32,34269,0
+USEG.US,D,20230831,000000,1.35,1.3592,1.33,1.33,19912,0
+USEG.US,D,20230901,000000,1.35,1.42,1.33,1.4,102632,0
+USEG.US,D,20230905,000000,1.42,1.45,1.39,1.42,83666,0
+USEG.US,D,20230906,000000,1.44,1.44,1.37,1.38,24328,0
+USEG.US,D,20230907,000000,1.39,1.42,1.38,1.41,21138,0
+USEG.US,D,20230908,000000,1.42,1.43,1.4,1.401,26805,0
+USEG.US,D,20230911,000000,1.4,1.43,1.38,1.39,20519,0
+USEG.US,D,20230912,000000,1.39,1.425,1.39,1.39,42889,0
+USEG.US,D,20230913,000000,1.4,1.42,1.39,1.39,15104,0
+USEG.US,D,20230914,000000,1.41,1.42,1.4,1.4,22651,0
+USEG.US,D,20230915,000000,1.42,1.43,1.4,1.43,29684,0
+USEG.US,D,20230918,000000,1.41,1.4194,1.37,1.39,34166,0
+USEG.US,D,20230919,000000,1.39,1.41,1.3573,1.37,14083,0
+USEG.US,D,20230920,000000,1.38,1.38,1.35,1.35,18910,0
+USEG.US,D,20230921,000000,1.34,1.35,1.33,1.34,11261,0
+USEG.US,D,20230922,000000,1.41,1.41,1.32,1.32,12138,0
+USEG.US,D,20230925,000000,1.36,1.36,1.31,1.33,17524,0
+USEG.US,D,20230926,000000,1.34,1.37,1.32,1.32,28404,0
+USEG.US,D,20230927,000000,1.32,1.44,1.32,1.39,80316,0
+USEG.US,D,20230928,000000,1.37,1.4,1.33,1.33,25545,0
+USEG.US,D,20230929,000000,1.32,1.355,1.32,1.35,6229,0
+USEG.US,D,20231002,000000,1.34,1.38,1.31,1.33,21102,0
+USEG.US,D,20231003,000000,1.32,1.35,1.23,1.28,73183,0
+USEG.US,D,20231004,000000,1.2798,1.28,1.2501,1.27,18324,0
+USEG.US,D,20231005,000000,1.26,1.281,1.25,1.26,21364,0
+USEG.US,D,20231006,000000,1.28,1.28,1.23,1.23,11409,0
+USEG.US,D,20231009,000000,1.36,1.42,1.29,1.37,157308,0
+USEG.US,D,20231010,000000,1.33,1.37,1.31,1.31,42594,0
+USEG.US,D,20231011,000000,1.3,1.39,1.3,1.36,58151,0
+USEG.US,D,20231012,000000,1.39,1.39,1.3101,1.3216,22966,0
+USEG.US,D,20231013,000000,1.38,1.44,1.35,1.39,104799,0
+USEG.US,D,20231016,000000,1.3822,1.44,1.3775,1.4,93700,0
+USEG.US,D,20231017,000000,1.41,1.43,1.38,1.38,45885,0
+USEG.US,D,20231018,000000,1.38,1.53,1.38,1.417,178466,0
+USEG.US,D,20231019,000000,1.42,1.46,1.38,1.42,110735,0
+USEG.US,D,20231020,000000,1.44,1.44,1.35,1.38,56259,0
+USEG.US,D,20231023,000000,1.4,1.4,1.32,1.35,39707,0
+USEG.US,D,20231024,000000,1.34,1.38,1.33,1.33,27923,0
+USEG.US,D,20231025,000000,1.34,1.4,1.29,1.38,136538,0
+USEG.US,D,20231026,000000,1.35,1.44,1.32,1.41,86252,0
+USEG.US,D,20231027,000000,1.44,1.55,1.38,1.5396,263351,0
+USEG.US,D,20231030,000000,1.54,1.5487,1.42,1.43,131053,0
+USEG.US,D,20231031,000000,1.4,1.45,1.4,1.45,87677,0
+USEG.US,D,20231101,000000,1.43,1.47,1.4,1.44,47800,0
+USEG.US,D,20231102,000000,1.43,1.45,1.37,1.4,186639,0
+USEG.US,D,20231103,000000,1.4,1.44,1.3757,1.4,81897,0
+USEG.US,D,20231106,000000,1.39,1.4,1.3,1.31,79885,0
+USEG.US,D,20231107,000000,1.31,1.37,1.25,1.25,115843,0
+USEG.US,D,20231108,000000,1.26,1.2799,1.25,1.25,53559,0
+USEG.US,D,20231109,000000,1.2514,1.26,1.12,1.18,72995,0
+USEG.US,D,20231110,000000,1.2482,1.25,1.12,1.1827,87341,0
+USEG.US,D,20231113,000000,1.22,1.22,1.14,1.14,25576,0
+USEG.US,D,20231114,000000,1.13,1.2095,1.13,1.19,32437,0
+USEG.US,D,20231115,000000,1.19,1.22,1.18,1.19,29767,0
+USEG.US,D,20231116,000000,1.2,1.22,1.15,1.16,45099,0
+USEG.US,D,20231117,000000,1.16,1.19,1.16,1.18,15915,0
+USEG.US,D,20231120,000000,1.2,1.23,1.182,1.2,16663,0
+USEG.US,D,20231121,000000,1.2011,1.21,1.19,1.19,15206,0
+USEG.US,D,20231122,000000,1.2002,1.21,1.18,1.2,16254,0
+USEG.US,D,20231124,000000,1.19,1.19,1.1501,1.16,19833,0
+USEG.US,D,20231127,000000,1.15,1.2,1.12,1.14,44315,0
+USEG.US,D,20231128,000000,1.1859,1.1859,1.13,1.14,37357,0
+USEG.US,D,20231129,000000,1.18,1.18,1.13,1.17,32781,0
+USEG.US,D,20231130,000000,1.19,1.19,1.115,1.17,47181,0
+USEG.US,D,20231201,000000,1.17,1.17,1.13,1.145,50016,0
+USEG.US,D,20231204,000000,1.1,1.1541,1.1,1.13,72317,0
+USEG.US,D,20231205,000000,1.16,1.16,1.11,1.12,49139,0
+USEG.US,D,20231206,000000,1.13,1.1303,1.1,1.11,46445,0
+USEG.US,D,20231207,000000,1.1129,1.12,1.01,1.09,105910,0
+USEG.US,D,20231208,000000,1.07,1.1,1.07,1.09,96746,0
+USEG.US,D,20231211,000000,1.1,1.1001,1.04,1.04,117567,0
+USEG.US,D,20231212,000000,1.05,1.05,0.83,0.9201,356024,0
+USEG.US,D,20231213,000000,0.93,0.97,0.92,0.955,102796,0
+USEG.US,D,20231214,000000,0.9896,0.9896,0.9502,0.9799,92243,0
+USEG.US,D,20231215,000000,0.98,0.98,0.953,0.9664,66009,0
+USEG.US,D,20231218,000000,1,1.06,0.97,1.05,104315,0
+USEG.US,D,20231219,000000,1.04,1.07,1.0208,1.06,52522,0
+USEG.US,D,20231220,000000,1.09,1.09,1.0432,1.08,95093,0
+USEG.US,D,20231221,000000,1.08,1.1,1.04,1.095,60864,0
+USEG.US,D,20231222,000000,1.1,1.1,1.0755,1.09,75717,0
+USEG.US,D,20231226,000000,1.09,1.12,1.09,1.11,95154,0
+USEG.US,D,20231227,000000,1.14,1.1442,1.07,1.0801,98345,0
+USEG.US,D,20231228,000000,1.05,1.0866,0.9996,0.9996,142916,0
+USEG.US,D,20231229,000000,1,1.0769,1,1.0001,137832,0
+USEG.US,D,20240102,000000,1.04,1.11,1.03,1.09,100286,0
+USEG.US,D,20240103,000000,1.1,1.12,1.07,1.08,77366,0
+USEG.US,D,20240104,000000,1.08,1.08,1.05,1.06,35159,0
+USEG.US,D,20240105,000000,1.07,1.08,1.05,1.06,57160,0
+USEG.US,D,20240108,000000,1.07,1.07,1.0208,1.06,65770,0
+USEG.US,D,20240109,000000,1.07,1.07,1.02,1.04,38245,0
+USEG.US,D,20240110,000000,1.06,1.07,1.04,1.06,62343,0
+USEG.US,D,20240111,000000,1.05,1.08,1.05,1.08,32083,0
+USEG.US,D,20240112,000000,1.1,1.1299,1.08,1.11,43039,0
+USEG.US,D,20240116,000000,1.13,1.13,1.08,1.09,16884,0
+USEG.US,D,20240117,000000,1.05,1.09,1.05,1.07,38068,0
+USEG.US,D,20240118,000000,1.05,1.0747,1.05,1.06,24244,0
+USEG.US,D,20240119,000000,1.05,1.0888,1.03,1.03,43499,0
+USEG.US,D,20240122,000000,1.06,1.07,1.0425,1.05,27036,0
+USEG.US,D,20240123,000000,1.04,1.06,1.04,1.06,28840,0
+USEG.US,D,20240124,000000,1.06,1.07,1.04,1.07,23964,0
+USEG.US,D,20240125,000000,1.09,1.0903,1.06,1.09,25673,0
+USEG.US,D,20240126,000000,1.09,1.1,1.07,1.09,27718,0
+USEG.US,D,20240129,000000,1.07,1.08,1.02,1.041,93465,0
+USEG.US,D,20240130,000000,1.08,1.1,1.02,1.04,42500,0
+USEG.US,D,20240131,000000,1.07,1.07,1.04,1.04,19982,0
+USEG.US,D,20240201,000000,1.07,1.07,1.03,1.05,19464,0
+USEG.US,D,20240202,000000,1.04,1.05,1.03,1.04,18551,0
+USEG.US,D,20240205,000000,1.03,1.05,1.02,1.03,34822,0
+USEG.US,D,20240206,000000,1.02,1.04,1.01,1.02,28534,0
+USEG.US,D,20240207,000000,1.03,1.04,1.01,1.01,23941,0
+USEG.US,D,20240208,000000,1.0108,1.04,1.01,1.01,13551,0
+USEG.US,D,20240209,000000,1.01,1.03,1.01,1.01,15390,0
+USEG.US,D,20240212,000000,1,1.03,1,1.01,30290,0
+USEG.US,D,20240213,000000,1,1.02,1,1.0155,17290,0
+USEG.US,D,20240214,000000,1.01,1.0289,1.01,1.02,12869,0
+USEG.US,D,20240215,000000,1.02,1.03,1.01,1.01,28594,0
+USEG.US,D,20240216,000000,1.01,1.028,1.005,1.01,13601,0
+USEG.US,D,20240220,000000,1.01,1.015,1,1.01,21610,0
+USEG.US,D,20240221,000000,1.01,1.02,1,1,7919,0
+USEG.US,D,20240222,000000,1,1.0251,1,1,29447,0
+USEG.US,D,20240223,000000,1,1.02,1,1.005,17844,0
+USEG.US,D,20240226,000000,1,1.03,1,1.02,17636,0
+USEG.US,D,20240227,000000,1.02,1.03,1.01,1.02,13298,0
+USEG.US,D,20240228,000000,1.02,1.05,1.01,1.03,26885,0
+USEG.US,D,20240229,000000,1.04,1.04,1.02,1.02,20126,0
+USEG.US,D,20240301,000000,1.03,1.0492,1.02,1.03,19628,0
+USEG.US,D,20240304,000000,1.03,1.03,1.01,1.0251,9705,0
+USEG.US,D,20240305,000000,1.03,1.04,1.01,1.03,21930,0
+USEG.US,D,20240306,000000,1.04,1.04,1.01,1.01,23736,0
+USEG.US,D,20240307,000000,1.02,1.02,1.005,1.01,15746,0
+USEG.US,D,20240308,000000,1.01,1.02,1,1,15807,0
+USEG.US,D,20240311,000000,1.01,1.02,1.01,1.02,10395,0
+USEG.US,D,20240312,000000,1.02,1.02,1,1,27986,0
+USEG.US,D,20240313,000000,1.01,1.02,1,1,22597,0
+USEG.US,D,20240314,000000,1,1.02,1,1.01,43082,0
+USEG.US,D,20240315,000000,1.01,1.02,1.01,1.01,15571,0
+USEG.US,D,20240318,000000,1.02,1.02,1,1,31308,0
+USEG.US,D,20240319,000000,1.01,1.02,1.01,1.01,20570,0
+USEG.US,D,20240320,000000,1.03,1.03,1.01,1.02,21290,0
+USEG.US,D,20240321,000000,1.02,1.04,1.02,1.03,70890,0
+USEG.US,D,20240322,000000,1.03,1.04,1.03,1.04,30002,0
+USEG.US,D,20240325,000000,1.04,1.13,1.04,1.12,111062,0
+USEG.US,D,20240326,000000,1.15,1.19,1.09,1.14,157919,0
+USEG.US,D,20240327,000000,1.06,1.0828,1.02,1.06,83331,0
+USEG.US,D,20240328,000000,1.05,1.1087,1.0401,1.08,43057,0
+USEG.US,D,20240401,000000,1.1,1.15,1.08,1.15,82291,0
+USEG.US,D,20240402,000000,1.17,1.27,1.1423,1.24,231793,0
+USEG.US,D,20240403,000000,1.24,1.27,1.18,1.24,105931,0
+USEG.US,D,20240404,000000,1.23,1.2669,1.2,1.24,111562,0
+USEG.US,D,20240405,000000,1.25,1.34,1.21,1.295,118815,0
+USEG.US,D,20240408,000000,1.32,1.38,1.31,1.34,78700,0
+USEG.US,D,20240409,000000,1.33,1.36,1.24,1.26,60154,0
+USEG.US,D,20240410,000000,1.18,1.28,1.161,1.24,86941,0
+USEG.US,D,20240411,000000,1.26,1.26,1.22,1.23,28157,0
+USEG.US,D,20240412,000000,1.24,1.49,1.24,1.29,1035255,0
+USEG.US,D,20240415,000000,1.35,1.4,1.22,1.38,497922,0
+USEG.US,D,20240416,000000,1.43,1.67,1.25,1.28,926496,0
+USEG.US,D,20240417,000000,1.26,1.34,1.21,1.27,192964,0
+USEG.US,D,20240418,000000,1.29,1.3,1.24,1.25,105303,0
+USEG.US,D,20240419,000000,1.31,1.37,1.28,1.31,217010,0
+USEG.US,D,20240422,000000,1.28,1.29,1.24,1.25,76556,0
+USEG.US,D,20240423,000000,1.24,1.26,1.21,1.22,70295,0
+USEG.US,D,20240424,000000,1.25,1.25,1.19,1.21,52710,0
+USEG.US,D,20240425,000000,1.19,1.21,1.15,1.1797,29515,0
+USEG.US,D,20240426,000000,1.21,1.21,1.08,1.17,89857,0
+USEG.US,D,20240429,000000,1.16,1.21,1.14,1.17,37450,0
+USEG.US,D,20240430,000000,1.17,1.21,1.13,1.19,52264,0
+USEG.US,D,20240501,000000,1.2,1.2056,1.15,1.16,21602,0
+USEG.US,D,20240502,000000,1.18,1.18,1.15,1.155,20227,0
+USEG.US,D,20240503,000000,1.18,1.18,1.15,1.15,6751,0
+USEG.US,D,20240506,000000,1.17,1.19,1.15,1.15,28305,0
+USEG.US,D,20240507,000000,1.15,1.19,1.15,1.16,19905,0
+USEG.US,D,20240508,000000,1.13,1.17,1.13,1.17,16845,0
+USEG.US,D,20240509,000000,1.18,1.18,1.15,1.18,21622,0
+USEG.US,D,20240510,000000,1.16,1.17,1.14,1.15,29321,0
+USEG.US,D,20240513,000000,1.16,1.16,1.11,1.11,42099,0
+USEG.US,D,20240514,000000,1.11,1.16,1.11,1.15,44714,0
+USEG.US,D,20240515,000000,1.15,1.15,1.11,1.11,18536,0
+USEG.US,D,20240516,000000,1.12,1.13,1.11,1.11,23969,0
+USEG.US,D,20240517,000000,1.11,1.16,1.11,1.12,19375,0
+USEG.US,D,20240520,000000,1.11,1.13,1.08,1.122,43865,0
+USEG.US,D,20240521,000000,1.15,1.15,1.12,1.14,10264,0
+USEG.US,D,20240522,000000,1.12,1.14,1.11,1.12,19443,0
+USEG.US,D,20240523,000000,1.15,1.15,1.1,1.11,27409,0
+USEG.US,D,20240524,000000,1.11,1.14,1.1,1.119,7737,0
+USEG.US,D,20240528,000000,1.14,1.14,1.1,1.11,18841,0
+USEG.US,D,20240529,000000,1.1,1.12,1.1,1.1,16175,0
+USEG.US,D,20240530,000000,1.1,1.12,1.1,1.1,9341,0
+USEG.US,D,20240531,000000,1.1,1.13,1.1,1.11,23402,0
+USEG.US,D,20240603,000000,1.13,1.13,1.06,1.07,31290,0
+USEG.US,D,20240604,000000,1.08,1.09,0.9998,1.04,68861,0
+USEG.US,D,20240605,000000,1.04,1.04,1.015,1.02,29043,0
+USEG.US,D,20240606,000000,1.03,1.04,1.02,1.04,33252,0
+USEG.US,D,20240607,000000,1.03,1.04,1.01,1.04,35774,0
+USEG.US,D,20240610,000000,1.03,1.05,1.02,1.03,28675,0
+USEG.US,D,20240611,000000,1.03,1.0575,1.03,1.04,15074,0
+USEG.US,D,20240612,000000,1.04,1.04,1.01,1.02,24926,0
+USEG.US,D,20240613,000000,1.03,1.03,1.01,1.02,19609,0
+USEG.US,D,20240614,000000,1.02,1.03,1.01,1.01,15137,0
+USEG.US,D,20240617,000000,1.01,1.02,1,1.02,21293,0
+USEG.US,D,20240618,000000,1.02,1.02,1.01,1.02,16290,0
+USEG.US,D,20240620,000000,1.02,1.03,1,1.02,21419,0
+USEG.US,D,20240621,000000,1.03,1.03,0.99,0.9923,75429,0
+USEG.US,D,20240624,000000,1.02,1.04,1,1.04,33134,0
+USEG.US,D,20240625,000000,1.04,1.06,1.02,1.06,38577,0
+USEG.US,D,20240626,000000,1.07,1.07,1.01,1.03,9448,0
+USEG.US,D,20240627,000000,1.03,1.0499,1.01,1.03,11564,0
+USEG.US,D,20240628,000000,1.03,1.03,1,1.02,19544,0
+USEG.US,D,20240701,000000,1.02,1.02,1.01,1.02,325662,0
+USEG.US,D,20240702,000000,1.1,1.2,1.05,1.17,286264,0
+USEG.US,D,20240703,000000,1.18,1.18,1.12,1.12,47317,0
+USEG.US,D,20240705,000000,1.14,1.15,1.12,1.15,23635,0
+USEG.US,D,20240708,000000,1.17,1.17,1.11,1.13,13206,0
+USEG.US,D,20240709,000000,1.12,1.12,1.07,1.11,506297,0
+USEG.US,D,20240710,000000,1.11,1.13,1.07,1.1,103012,0
+USEG.US,D,20240711,000000,1.1,1.16,1.09,1.1,15209,0
+USEG.US,D,20240712,000000,1.12,1.12,1.08,1.1,35777,0
+USEG.US,D,20240715,000000,1.09,1.1,1.07,1.095,15097,0
+USEG.US,D,20240716,000000,1.08,1.08,1.04,1.06,59562,0
+USEG.US,D,20240717,000000,1.07,1.08,1.05,1.07,27474,0
+USEG.US,D,20240718,000000,1.07,1.0732,1.04,1.05,17128,0
+USEG.US,D,20240719,000000,1.05,1.07,1.05,1.07,23880,0
+USEG.US,D,20240722,000000,1.08,1.08,1.04,1.07,41267,0
+USEG.US,D,20240723,000000,1.08,1.08,1.04,1.05,10740,0
+USEG.US,D,20240724,000000,1.05,1.06,1.04,1.0496,5570,0
+USEG.US,D,20240725,000000,1.05,1.055,1.04,1.045,11055,0
+USEG.US,D,20240726,000000,1.06,1.07,1.03,1.05,18795,0
+USEG.US,D,20240729,000000,1.03,1.05,1.01,1.01,19780,0
+USEG.US,D,20240730,000000,1.01,1.0298,1,1.02,16454,0
+USEG.US,D,20240731,000000,1.06,1.08,1.01,1.08,306895,0
+USEG.US,D,20240801,000000,1.08,1.08,1.02,1.06,89188,0
+USEG.US,D,20240802,000000,1.05,1.05,0.995,1.01,77384,0
+USEG.US,D,20240805,000000,1,1.0198,0.81,0.9801,301042,0
+USEG.US,D,20240806,000000,1.02,1.02,0.9681,0.9701,41120,0
+USEG.US,D,20240807,000000,0.98,0.98,0.91,0.915,195368,0
+USEG.US,D,20240808,000000,1.02,1.02,0.9,0.931,58552,0
+USEG.US,D,20240809,000000,0.96,0.96,0.9,0.917,58234,0
+USEG.US,D,20240812,000000,0.9,0.99,0.9,0.9366,244093,0
+USEG.US,D,20240813,000000,0.92,0.959999,0.9106,0.9364,18910,0
+USEG.US,D,20240814,000000,0.95,0.96,0.92,0.939899,13412,0
+USEG.US,D,20240815,000000,0.93,0.95,0.91,0.9336,44635,0
+USEG.US,D,20240816,000000,0.9175,0.96,0.9175,0.92,23310,0
+USEG.US,D,20240819,000000,0.95,0.9577,0.921,0.921,33216,0
+USEG.US,D,20240820,000000,0.921,0.94999,0.915,0.9367,26978,0
+USEG.US,D,20240821,000000,0.95,0.95,0.93,0.935,22731,0
+USEG.US,D,20240822,000000,0.94,0.9499,0.921,0.9299,20565,0
+USEG.US,D,20240823,000000,0.94,0.94,0.921,0.9277,33327,0
+USEG.US,D,20240826,000000,0.94,0.941,0.9248,0.9402,25605,0
+USEG.US,D,20240827,000000,0.93,0.939,0.93,0.939,3498,0
+USEG.US,D,20240828,000000,0.94,0.952114,0.925,0.939,20491,0
+USEG.US,D,20240829,000000,0.939,0.9573,0.9291,0.937622,30483,0
+USEG.US,D,20240830,000000,0.9339,0.959,0.9339,0.9427,18018,0
+USEG.US,D,20240903,000000,0.9472,0.9472,0.88,0.9023,55595,0
+USEG.US,D,20240904,000000,0.9,0.9375,0.9,0.902,38847,0
+USEG.US,D,20240905,000000,0.9101,0.9198,0.91,0.911,7640,0
+USEG.US,D,20240906,000000,0.9001,0.910999,0.87,0.87,44762,0
+USEG.US,D,20240909,000000,0.9,0.9,0.8851,0.9,17257,0
+USEG.US,D,20240910,000000,0.88,0.890139,0.87,0.89,26763,0
+USEG.US,D,20240911,000000,0.89,0.9,0.865,0.9,8140,0
+USEG.US,D,20240912,000000,0.924,0.95,0.924,0.9399,43261,0
+USEG.US,D,20240913,000000,0.95,0.95,0.9201,0.95,8865,0
+USEG.US,D,20240916,000000,0.94,0.947,0.9206,0.947,19475,0
+USEG.US,D,20240917,000000,0.95,0.95,0.9221,0.94,10237,0
+USEG.US,D,20240918,000000,0.9401,0.95,0.9375,0.9375,10193,0
+USEG.US,D,20240919,000000,0.96,0.96,0.9301,0.937,18882,0
+USEG.US,D,20240920,000000,0.97,0.99,0.9301,0.935,63752,0
+USEG.US,D,20240923,000000,0.9798,0.989799,0.944,0.97,29874,0
+USEG.US,D,20240924,000000,0.96,0.9998,0.9501,0.98,40115,0
+USEG.US,D,20240925,000000,1,1,0.9376,0.9716,70740,0
+USEG.US,D,20240926,000000,0.98,1.04,0.96,1.04,101400,0
+USEG.US,D,20240927,000000,1.04,1.17,1.0301,1.17,124725,0
+USEG.US,D,20240930,000000,1.15,1.17,1.13,1.15,36422,0
+USEG.US,D,20241001,000000,1.16,1.46,1.14,1.3,996159,0
+USEG.US,D,20241002,000000,1.25,1.31,1.23,1.2802,258851,0
+USEG.US,D,20241003,000000,1.3,1.5,1.2615,1.49,796588,0
+USEG.US,D,20241004,000000,1.5,1.5,1.25,1.3401,372645,0
+USEG.US,D,20241007,000000,1.35,1.45,1.35,1.43,448728,0
+USEG.US,D,20241008,000000,1.41,1.41,1.25,1.25,265062,0
+USEG.US,D,20241009,000000,1.25,1.33,1.17,1.225,174530,0
+USEG.US,D,20241010,000000,1.23,1.32,1.23,1.29,171775,0
+USEG.US,D,20241011,000000,1.3,1.44,1.2601,1.42,262172,0
+USEG.US,D,20241014,000000,1.45,1.45,1.35,1.36,113419,0
+USEG.US,D,20241015,000000,1.32,1.4,1.32,1.39,113277,0
+USEG.US,D,20241016,000000,1.38,1.38,1.25,1.31,164043,0
+USEG.US,D,20241017,000000,1.31,1.37,1.31,1.37,78714,0
+USEG.US,D,20241018,000000,1.39,1.51,1.37,1.45,275943,0
+USEG.US,D,20241021,000000,1.45,1.4993,1.4401,1.46,42019,0
+USEG.US,D,20241022,000000,1.46,1.55,1.46,1.55,99552,0
+USEG.US,D,20241023,000000,1.55,1.6491,1.54,1.56,235477,0
+USEG.US,D,20241024,000000,1.55,1.56,1.5,1.56,60500,0
+USEG.US,D,20241025,000000,1.58,1.588,1.53,1.55,158057,0
+USEG.US,D,20241028,000000,1.47,1.51,1.43,1.48,109921,0
+USEG.US,D,20241029,000000,1.47,1.47,1.4,1.41,80298,0
+USEG.US,D,20241030,000000,1.4,1.4397,1.34,1.35,127373,0
+USEG.US,D,20241031,000000,1.35,1.45,1.35,1.365,80969,0
+USEG.US,D,20241101,000000,1.36,1.39,1.31,1.32,70905,0
+USEG.US,D,20241104,000000,1.36,1.42,1.3243,1.42,72139,0
+USEG.US,D,20241105,000000,1.44,1.47,1.42,1.43,43436,0
+USEG.US,D,20241106,000000,1.47,1.47,1.4254,1.45,66958,0
+USEG.US,D,20241107,000000,1.47,1.47,1.41,1.44,42515,0
+USEG.US,D,20241108,000000,1.43,1.43,1.31,1.38,58477,0
+USEG.US,D,20241111,000000,1.43,1.47,1.37,1.47,150376,0
+USEG.US,D,20241112,000000,1.47,1.47,1.36,1.42,94293,0
+USEG.US,D,20241113,000000,1.42,1.54,1.41,1.54,79810,0
+USEG.US,D,20241114,000000,1.56,1.6,1.46,1.6,56811,0
+USEG.US,D,20241115,000000,1.58,1.73,1.58,1.67,271934,0
+USEG.US,D,20241118,000000,1.72,1.91,1.7099,1.84,407649,0
+USEG.US,D,20241119,000000,1.9,1.9,1.73,1.75,195641,0
+USEG.US,D,20241120,000000,1.74,1.79,1.7,1.75,105256,0
+USEG.US,D,20241121,000000,1.74,1.8799,1.73,1.85,113035,0
+USEG.US,D,20241122,000000,1.85,1.91,1.83,1.86,74472,0
+USEG.US,D,20241125,000000,1.89,1.89,1.73,1.75,136406,0
+USEG.US,D,20241126,000000,1.8,1.82,1.67,1.7,60537,0
+USEG.US,D,20241127,000000,1.72,1.72,1.68,1.71,44473,0
+USEG.US,D,20241129,000000,1.72,1.87,1.72,1.85,71072,0
+USEG.US,D,20241202,000000,1.8,1.85,1.77,1.77,47033,0
+USEG.US,D,20241203,000000,1.76,1.81,1.72,1.72,51192,0
+USEG.US,D,20241204,000000,1.75,1.75,1.7,1.72,49156,0
+USEG.US,D,20241205,000000,1.74,1.77,1.695,1.695,50104,0
+USEG.US,D,20241206,000000,1.7,1.7496,1.67,1.72,55086,0
+USEG.US,D,20241209,000000,1.72,1.7784,1.71,1.72,37174,0
+USEG.US,D,20241210,000000,1.73,1.7589,1.68,1.7,21417,0
+USEG.US,D,20241211,000000,1.71,1.7221,1.68,1.69,29732,0
+USEG.US,D,20241212,000000,1.68,1.7037,1.56,1.57,90836,0
+USEG.US,D,20241213,000000,1.59,1.65,1.55,1.61,34290,0
+USEG.US,D,20241216,000000,1.64,1.64,1.59,1.59,50118,0
+USEG.US,D,20241217,000000,1.63,1.7,1.51,1.52,185822,0
+USEG.US,D,20241218,000000,1.52,1.6299,1.44,1.44,119219,0
+USEG.US,D,20241219,000000,1.45,1.6154,1.44,1.44,37125,0
+USEG.US,D,20241220,000000,1.43,1.55,1.41,1.55,86009,0
+USEG.US,D,20241223,000000,1.54,1.6087,1.49,1.49,38889,0
+USEG.US,D,20241224,000000,1.51,1.5837,1.5,1.53,41055,0
+USEG.US,D,20241226,000000,1.5,1.59,1.5,1.54,29342,0
+USEG.US,D,20241227,000000,1.54,1.6452,1.54,1.62,38533,0
+USEG.US,D,20241230,000000,1.7,1.7,1.57,1.61,80677,0
+USEG.US,D,20241231,000000,1.62,1.6899,1.57,1.63,56528,0
+USEG.US,D,20250102,000000,1.65,1.68,1.6,1.61,37341,0
+USEG.US,D,20250103,000000,1.63,1.67,1.63,1.65,62197,0
+USEG.US,D,20250106,000000,1.7,1.93,1.6998,1.93,248253,0
+USEG.US,D,20250107,000000,1.88,1.9,1.77,1.88,65544,0
+USEG.US,D,20250108,000000,1.9,1.96,1.82,1.82,152541,0
+USEG.US,D,20250110,000000,1.86,1.9597,1.84,1.93,198696,0
+USEG.US,D,20250113,000000,1.95,2.3498,1.92,2.25,864913,0
+USEG.US,D,20250114,000000,2.35,2.43,1.98,2.18,427750,0
+USEG.US,D,20250115,000000,2.22,2.22,2,2.15,183113,0
+USEG.US,D,20250116,000000,2.22,2.2935,2.11,2.22,110202,0
+USEG.US,D,20250117,000000,2.2,2.386,2.1808,2.32,210873,0
+USEG.US,D,20250121,000000,2.4,6.4,2.38,3.79,107801222,0
+USEG.US,D,20250122,000000,3.56,3.89,2.87,3.17,36575184,0
+USEG.US,D,20250123,000000,3.12,3.12,2.7103,3.02,6978112,0
+USEG.US,D,20250124,000000,2.96,3.09,2.73,2.73,3517023,0
+USEG.US,D,20250127,000000,2.5,2.52,2.26,2.29,2718593,0
+USEG.US,D,20250128,000000,2.34,2.48,2.13,2.3,1821775,0
+USEG.US,D,20250129,000000,2.33,2.5929,2.31,2.33,2073774,0
+USEG.US,D,20250130,000000,2.37,2.38,2.19,2.19,1439647,0
+USEG.US,D,20250131,000000,2.28,2.37,2.19,2.24,1025118,0
+USEG.US,D,20250203,000000,2.35,3.56,2.27,2.61,55832929,0
+USEG.US,D,20250204,000000,2.39,2.5,2.33,2.35,3336224,0
+USEG.US,D,20250205,000000,2.33,2.5,2.22,2.29,1783505,0
+USEG.US,D,20250206,000000,2.36,2.385,2.19,2.24,1669251,0
+USEG.US,D,20250207,000000,2.26,2.31,2.13,2.13,1113703,0
+USEG.US,D,20250210,000000,2.24,2.24,2.135,2.15,1095257,0
+USEG.US,D,20250211,000000,2.16,2.17,2.03,2.03,1096818,0
+USEG.US,D,20250212,000000,2.02,2.05,1.96,1.96,781267,0
+USEG.US,D,20250213,000000,2,2.045,1.9601,2.02,513669,0
+USEG.US,D,20250214,000000,2.09,2.09,2.0104,2.03,710890,0
+USEG.US,D,20250218,000000,2.07,2.2,2.054,2.08,960785,0
+USEG.US,D,20250219,000000,2.08,2.145,2.03,2.14,799173,0
+USEG.US,D,20250220,000000,2.17,2.17,2.045,2.05,797362,0
+USEG.US,D,20250221,000000,2.04,2.08,1.95,1.95,453044,0
+USEG.US,D,20250224,000000,2,2,1.82,1.83,703024,0
+USEG.US,D,20250225,000000,1.78,1.8664,1.675,1.69,789439,0
+USEG.US,D,20250226,000000,1.695,1.7394,1.6606,1.68,347574,0
+USEG.US,D,20250227,000000,1.68,1.7,1.6,1.6,320344,0
+USEG.US,D,20250228,000000,1.64,1.665,1.545,1.64,421013,0
+USEG.US,D,20250303,000000,1.66,1.66,1.47,1.51,580281,0
+USEG.US,D,20250304,000000,1.41,1.57,1.405,1.51,568358,0
+USEG.US,D,20250305,000000,1.57,1.6072,1.4806,1.52,269297,0
+USEG.US,D,20250306,000000,1.52,1.5462,1.46,1.46,251445,0
+USEG.US,D,20250307,000000,1.45,1.56,1.42,1.49,333956,0
+USEG.US,D,20250310,000000,1.5,1.5188,1.34,1.34,435382,0
+USEG.US,D,20250311,000000,1.33,1.401,1.31,1.36,221450,0
+USEG.US,D,20250312,000000,1.4,1.47,1.3801,1.43,469739,0
+USEG.US,D,20250313,000000,1.37,1.42,1.25,1.26,433932,0
+USEG.US,D,20250314,000000,1.27,1.3799,1.265,1.36,220368,0
+USEG.US,D,20250317,000000,1.38,1.475,1.36,1.45,473059,0
+USEG.US,D,20250318,000000,1.47,1.5206,1.41,1.44,352862,0
+USEG.US,D,20250319,000000,1.43,1.53,1.43,1.47,285344,0
+USEG.US,D,20250320,000000,1.47,1.47,1.4,1.41,177314,0
+USEG.US,D,20250321,000000,1.39,1.445,1.37,1.37,354557,0
+USEG.US,D,20250324,000000,1.4,1.42,1.38,1.4,196501,0
+USEG.US,D,20250325,000000,1.4,1.405,1.31,1.33,377540,0
+USEG.US,D,20250326,000000,1.32,1.37,1.28,1.28,183752,0
+USEG.US,D,20250327,000000,1.27,1.3,1.25,1.25,135917,0
+USEG.US,D,20250328,000000,1.27,1.3,1.19,1.21,163240,0
+USEG.US,D,20250331,000000,1.19,1.25,1.17,1.2,282637,0
+USEG.US,D,20250401,000000,1.19,1.24,1.16,1.2,208792,0
+USEG.US,D,20250402,000000,1.19,1.29,1.19,1.23,216996,0
+USEG.US,D,20250403,000000,1.19,1.2206,1.14,1.15,217689,0
+USEG.US,D,20250404,000000,1.11,1.14,1.02,1.04,351613,0
+USEG.US,D,20250407,000000,1,1.1374,0.9786,1.04,463860,0
+USEG.US,D,20250408,000000,1.09,1.25,1.05,1.09,680315,0
+USEG.US,D,20250409,000000,1.08,1.1404,1.01,1.1,515123,0
+USEG.US,D,20250410,000000,1.15,1.15,1.03,1.05,164773,0
+USEG.US,D,20250411,000000,1.04,1.145,1.04,1.12,198871,0
+USEG.US,D,20250414,000000,1.13,1.1631,1.0604,1.1,207856,0
+USEG.US,D,20250415,000000,1.1,1.1674,1.1,1.1,160929,0
+USEG.US,D,20250416,000000,1.1,1.15,1.1,1.13,143595,0
+USEG.US,D,20250417,000000,1.14,1.1899,1.12,1.15,207755,0
+USEG.US,D,20250421,000000,1.13,1.15,1.07,1.08,129522,0
+USEG.US,D,20250422,000000,1.08,1.13,1.08,1.09,146877,0
+USEG.US,D,20250423,000000,1.1,1.14,1.08,1.1,145034,0
+USEG.US,D,20250424,000000,1.13,1.1696,1.11,1.15,110499,0
+USEG.US,D,20250425,000000,1.15,1.1695,1.14,1.16,69940,0
+USEG.US,D,20250428,000000,1.18,1.2152,1.15,1.17,112194,0
+USEG.US,D,20250429,000000,1.16,1.19,1.12,1.12,68909,0
+USEG.US,D,20250430,000000,1.12,1.14,1.0901,1.12,102885,0
+USEG.US,D,20250501,000000,1.14,1.1899,1.12,1.16,242274,0
+USEG.US,D,20250502,000000,1.15,1.17,1.11,1.13,185261,0
+USEG.US,D,20250505,000000,1.11,1.14,1.1,1.12,150543,0
+USEG.US,D,20250506,000000,1.12,1.1385,1.1,1.12,117695,0
+USEG.US,D,20250507,000000,1.15,1.15,1.08,1.1,151609,0
+USEG.US,D,20250508,000000,1.13,1.15,1.1001,1.14,135626,0
+USEG.US,D,20250509,000000,1.11,1.17,1.11,1.13,111815,0
+USEG.US,D,20250512,000000,1.15,1.1899,1.07,1.07,305864,0
+USEG.US,D,20250513,000000,1.08,1.12,1.07,1.11,289295,0
+USEG.US,D,20250514,000000,1.13,1.24,1.11,1.22,501553,0
+USEG.US,D,20250515,000000,1.21,1.31,1.19,1.2,253722,0
+USEG.US,D,20250516,000000,1.21,1.25,1.21,1.24,109698,0
+USEG.US,D,20250519,000000,1.24,1.24,1.18,1.19,139165,0
+USEG.US,D,20250520,000000,1.18,1.215,1.18,1.19,223449,0
+USEG.US,D,20250521,000000,1.23,1.3,1.2,1.25,325648,0
+USEG.US,D,20250522,000000,1.24,1.25,1.19,1.22,170160,0
+USEG.US,D,20250523,000000,1.25,1.47,1.25,1.34,1216726,0
+USEG.US,D,20250527,000000,1.36,1.435,1.31,1.38,441949,0
+USEG.US,D,20250528,000000,1.41,1.41,1.33,1.36,226258,0
+USEG.US,D,20250529,000000,1.34,1.3597,1.29,1.29,201783,0
+USEG.US,D,20250530,000000,1.29,1.3,1.22,1.22,155187,0
+USEG.US,D,20250602,000000,1.24,1.365,1.23,1.33,297565,0
+USEG.US,D,20250603,000000,1.31,1.36,1.29,1.29,200292,0
+USEG.US,D,20250604,000000,1.32,1.36,1.2701,1.28,188558,0
+USEG.US,D,20250605,000000,1.3,1.3,1.22,1.23,168267,0
+USEG.US,D,20250606,000000,1.24,1.33,1.24,1.3,169283,0
+USEG.US,D,20250609,000000,1.31,1.3231,1.28,1.28,90238,0
+USEG.US,D,20250610,000000,1.28,1.3112,1.2601,1.27,184984,0
+USEG.US,D,20250611,000000,1.27,1.44,1.27,1.38,470959,0
+USEG.US,D,20250612,000000,1.41,1.5193,1.33,1.42,1267609,0
+USEG.US,D,20250613,000000,2.55,2.75,2.1,2.21,106880889,0
+USEG.US,D,20250616,000000,2.19,2.22,1.65,1.715,17429044,0
+USEG.US,D,20250617,000000,1.75,2.39,1.75,2.115,20248648,0
+USEG.US,D,20250618,000000,2.14,2.43,1.9,1.99,10845365,0
+USEG.US,D,20250620,000000,1.93,1.95,1.72,1.76,3924082,0
+USEG.US,D,20250623,000000,1.99,2.14,1.8,1.84,14559392,0
+USEG.US,D,20250624,000000,1.5,1.65,1.44,1.58,3474210,0
+USEG.US,D,20250625,000000,1.51,1.685,1.45,1.51,2147208,0
+USEG.US,D,20250626,000000,1.5,1.655,1.5,1.58,1520764,0
+USEG.US,D,20250627,000000,1.595,1.63,1.5,1.5,1010356,0
+USEG.US,D,20250630,000000,1.47,1.515,1.4,1.4,973695,0
+USEG.US,D,20250701,000000,1.42,1.4758,1.34,1.37,1199084,0
+USEG.US,D,20250702,000000,1.38,1.4191,1.36,1.37,507755,0
+USEG.US,D,20250703,000000,1.39,1.4,1.36,1.37,365512,0
+USEG.US,D,20250707,000000,1.41,1.419,1.31,1.33,761408,0
+USEG.US,D,20250708,000000,1.32,1.42,1.32,1.4,736454,0
+USEG.US,D,20250709,000000,1.4,1.4099,1.3,1.33,708840,0
+USEG.US,D,20250710,000000,1.33,1.4,1.31,1.37,630032,0
+USEG.US,D,20250711,000000,1.36,1.39,1.32,1.36,423432,0
+USEG.US,D,20250714,000000,1.36,1.4,1.3501,1.36,392260,0
+USEG.US,D,20250715,000000,1.36,1.38,1.32,1.32,263122,0
+USEG.US,D,20250716,000000,1.32,1.345,1.29,1.3,465562,0
+USEG.US,D,20250717,000000,1.29,1.3,1.22,1.27,854503,0
+USEG.US,D,20250718,000000,1.28,1.33,1.28,1.28,289028,0
+USEG.US,D,20250721,000000,1.28,1.295,1.22,1.22,449552,0
+USEG.US,D,20250722,000000,1.24,1.29,1.2,1.28,488228,0
+USEG.US,D,20250723,000000,1.27,1.29,1.25,1.26,201270,0
+USEG.US,D,20250724,000000,1.26,1.26,1.22,1.22,303902,0
+USEG.US,D,20250725,000000,1.21,1.2152,1.19,1.19,327420,0
+USEG.US,D,20250728,000000,1.25,1.4,1.245,1.32,1694585,0
+USEG.US,D,20250729,000000,1.32,1.34,1.24,1.32,852419,0
+USEG.US,D,20250730,000000,1.32,1.32,1.24,1.24,562398,0
+USEG.US,D,20250731,000000,1.24,1.2686,1.2,1.2,236862,0
+USEG.US,D,20250801,000000,1.2,1.25,1.17,1.18,301507,0
+USEG.US,D,20250804,000000,1.18,1.18,1.15,1.17,426479,0
+USEG.US,D,20250805,000000,1.17,1.19,1.16,1.17,232609,0
+USEG.US,D,20250806,000000,1.16,1.21,1.15,1.16,359131,0
+USEG.US,D,20250807,000000,1.17,1.1898,1.15,1.15,147654,0
+USEG.US,D,20250808,000000,1.14,1.1674,1.13,1.14,199708,0
+USEG.US,D,20250811,000000,1.16,1.2,1.16,1.19,223905,0
+USEG.US,D,20250812,000000,1.15,1.17,1.1312,1.16,279377,0
+USEG.US,D,20250813,000000,1.17,1.18,1.15,1.17,158291,0
+USEG.US,D,20250814,000000,1.17,1.23,1.15,1.21,268210,0
+USEG.US,D,20250815,000000,1.21,1.24,1.19,1.21,337555,0
+USEG.US,D,20250818,000000,1.18,1.21,1.17,1.2,235074,0
+USEG.US,D,20250819,000000,1.19,1.21,1.18,1.19,138717,0
+USEG.US,D,20250820,000000,1.21,1.21,1.16,1.19,149391,0
+USEG.US,D,20250821,000000,1.18,1.2,1.16,1.18,142655,0
+USEG.US,D,20250822,000000,1.19,1.2068,1.17,1.17,212186,0
+USEG.US,D,20250825,000000,1.18,1.22,1.175,1.21,326357,0
+USEG.US,D,20250826,000000,1.2,1.22,1.19,1.21,203339,0
+USEG.US,D,20250827,000000,1.2,1.235,1.18,1.18,271031,0
+USEG.US,D,20250828,000000,1.18,1.22,1.18,1.19,186831,0
+USEG.US,D,20250829,000000,1.19,1.219,1.18,1.19,100718,0
+USEG.US,D,20250902,000000,1.19,1.195,1.17,1.17,151924,0
+USEG.US,D,20250903,000000,1.18,1.18,1.16,1.16,133235,0
+USEG.US,D,20250904,000000,1.16,1.1662,1.1,1.12,404948,0
+USEG.US,D,20250905,000000,1.12,1.13,1.1,1.11,167401,0
+USEG.US,D,20250908,000000,1.12,1.125,1.1,1.11,244296,0
+USEG.US,D,20250909,000000,1.12,1.16,1.12,1.13,270212,0
+USEG.US,D,20250910,000000,1.15,1.1899,1.141,1.17,318731,0
+USEG.US,D,20250911,000000,1.12,1.17,1.12,1.13,191979,0
+USEG.US,D,20250912,000000,1.14,1.1599,1.14,1.15,170018,0
+USEG.US,D,20250915,000000,1.15,1.18,1.14,1.16,194923,0
+USEG.US,D,20250916,000000,1.17,1.22,1.17,1.2,272694,0
+USEG.US,D,20250917,000000,1.21,1.21,1.16,1.16,211084,0
+USEG.US,D,20250918,000000,1.16,1.2,1.155,1.18,161939,0
+USEG.US,D,20250919,000000,1.17,1.2,1.16,1.16,274709,0
+USEG.US,D,20250922,000000,1.16,1.195,1.16,1.17,160522,0
+USEG.US,D,20250923,000000,1.19,1.26,1.17,1.2,642940,0
+USEG.US,D,20250924,000000,1.21,1.28,1.21,1.25,600682,0
+USEG.US,D,20250925,000000,1.25,1.25,1.2,1.22,654167,0
+USEG.US,D,20250926,000000,1.23,1.32,1.2,1.24,1108942,0
+USEG.US,D,20250929,000000,1.24,1.24,1.18,1.19,436482,0
+USEG.US,D,20250930,000000,1.19,1.2,1.17,1.18,141655,0
+USEG.US,D,20251001,000000,1.18,1.22,1.18,1.21,176148,0
+USEG.US,D,20251002,000000,1.22,1.22,1.19,1.21,96754,0
+USEG.US,D,20251003,000000,1.21,1.2298,1.19,1.21,233555,0
+USEG.US,D,20251006,000000,1.22,1.26,1.19,1.22,312256,0
+USEG.US,D,20251007,000000,1.23,1.2496,1.2,1.22,245146,0
+USEG.US,D,20251008,000000,1.22,1.2385,1.2,1.21,216782,0
+USEG.US,D,20251009,000000,1.22,1.23,1.2,1.2,247521,0
+USEG.US,D,20251010,000000,1.19,1.1996,1.11,1.11,607005,0
+USEG.US,D,20251013,000000,1.12,1.15,1.1,1.14,304530,0
+USEG.US,D,20251014,000000,1.12,1.16,1.11,1.14,521959,0
+USEG.US,D,20251015,000000,1.16,1.26,1.16,1.22,987269,0
+USEG.US,D,20251016,000000,1.23,1.23,1.18,1.19,491263,0
+USEG.US,D,20251017,000000,1.18,1.18,1.15,1.17,246938,0
+USEG.US,D,20251020,000000,1.17,1.22,1.17,1.2,276989,0
+USEG.US,D,20251021,000000,1.2,1.21,1.18,1.19,203138,0
+USEG.US,D,20251022,000000,1.19,1.25,1.17,1.21,1707957,0
+USEG.US,D,20251023,000000,1.3,1.37,1.22,1.23,2217480,0
+USEG.US,D,20251024,000000,1.23,1.3,1.225,1.24,1634532,0
+USEG.US,D,20251027,000000,1.28,1.28,1.23,1.24,1162640,0
+USEG.US,D,20251028,000000,1.24,1.25,1.17,1.17,1012817,0
+USEG.US,D,20251029,000000,1.19,1.225,1.17,1.19,474204,0
+USEG.US,D,20251030,000000,1.17,1.2,1.135,1.16,568785,0
+USEG.US,D,20251031,000000,1.17,1.25,1.17,1.23,993053,0
+USEG.US,D,20251103,000000,1.23,1.245,1.15,1.17,582808,0
+USEG.US,D,20251104,000000,1.14,1.18,1.11,1.12,586173,0
+USEG.US,D,20251105,000000,1.12,1.15,1.1123,1.125,233226,0
+USEG.US,D,20251106,000000,1.15,1.15,1.06,1.09,496874,0
+USEG.US,D,20251107,000000,1.07,1.08,1.04,1.06,492357,0
+USEG.US,D,20251110,000000,1.1,1.1,1.05,1.08,277889,0
+USEG.US,D,20251111,000000,1.1,1.14,1.08,1.13,225980,0
+USEG.US,D,20251112,000000,1.1,1.1001,1.05,1.05,296329,0
+USEG.US,D,20251113,000000,1.06,1.095,1.05,1.05,230796,0
+USEG.US,D,20251114,000000,1.04,1.07,1.02,1.05,264997,0
+USEG.US,D,20251117,000000,1.05,1.07,1.02,1.03,263312,0
+USEG.US,D,20251118,000000,1.03,1.07,1.02,1.07,175183,0
+USEG.US,D,20251119,000000,1.05,1.0504,0.9896,0.995,400831,0
+USEG.US,D,20251120,000000,1.02,1.02,0.9411,0.9571,463344,0
+USEG.US,D,20251121,000000,0.97,0.9968,0.940101,0.9824,237265,0
+USEG.US,D,20251124,000000,0.9824,1.03,0.98,1.02,172453,0
+USEG.US,D,20251125,000000,1.01,1.02,0.99,0.9942,218886,0
+USEG.US,D,20251126,000000,1.01,1.06,1,1,164211,0
+USEG.US,D,20251128,000000,1,1.03,0.9763,0.9799,260863,0
+USEG.US,D,20251201,000000,0.99,1.0457,0.98,1.02,277361,0
+USEG.US,D,20251202,000000,1.01,1.03,0.9617,0.9665,277291,0
+USEG.US,D,20251203,000000,0.975,0.9985,0.9701,0.9939,179390,0
+USEG.US,D,20251204,000000,0.9786,1.04,0.9786,1.01,346830,0
+USEG.US,D,20251205,000000,1.03,1.07,1.01,1.06,494995,0
+USEG.US,D,20251208,000000,1.07,1.07,1,1.01,233335,0
+USEG.US,D,20251209,000000,1,1.04,0.9904,1.04,176997,0
+USEG.US,D,20251210,000000,1.02,1.0399,1,1.02,127367,0
+USEG.US,D,20251211,000000,1.02,1.02,0.99,0.9901,107980,0
+USEG.US,D,20251212,000000,1.02,1.0296,0.971,0.9771,324230,0
+USEG.US,D,20251215,000000,0.9751,0.9877,0.9402,0.9456,260581,0
+USEG.US,D,20251216,000000,0.97,0.97,0.9301,0.9371,280936,0
+USEG.US,D,20251217,000000,0.9307,1.01,0.916301,0.9864,1452691,0
+USEG.US,D,20251218,000000,0.973,0.9865,0.9322,0.9434,820168,0
+USEG.US,D,20251219,000000,0.9203,0.952501,0.915,0.9191,400451,0
+USEG.US,D,20251222,000000,0.9191,1.0158,0.9191,0.9904,774273,0
+USEG.US,D,20251223,000000,0.9704,1.0158,0.9636,1.01,277488,0
+USEG.US,D,20251224,000000,1,1.02,0.97,0.9747,251044,0
+USEG.US,D,20251226,000000,0.97,0.99,0.9379,0.9402,366272,0
+USEG.US,D,20251229,000000,0.93,0.9888,0.9281,0.9823,703439,0
+USEG.US,D,20251230,000000,0.98,1.03,0.945,0.945,271764,0
+USEG.US,D,20251231,000000,0.95,0.9688,0.92,0.9236,259292,0
+USEG.US,D,20260102,000000,0.9305,0.96,0.9104,0.9581,184554,0
+USEG.US,D,20260105,000000,1.08,1.09,0.963,0.985,16548933,0
+USEG.US,D,20260106,000000,0.9839,1.01,0.9508,0.977,1545060,0
+USEG.US,D,20260107,000000,0.9691,1.02,0.9574,0.97,926199,0
+USEG.US,D,20260108,000000,0.9761,1.06,0.9705,1.05,1777997,0
+USEG.US,D,20260109,000000,1.05,1.0699,1.02,1.03,630373,0
+USEG.US,D,20260112,000000,1.02,1.07,0.99,1.005,1680846,0
+USEG.US,D,20260113,000000,1,1.05,0.976099,0.987,3024740,0
+USEG.US,D,20260114,000000,0.994,1.11,0.99,1.06,2993394,0
+USEG.US,D,20260115,000000,1.01,1.04,0.99,1.01,938669,0
+USEG.US,D,20260116,000000,1,1.04,1,1.04,382944,0
+USEG.US,D,20260120,000000,1.03,1.0463,1.01,1.01,265973,0
+USEG.US,D,20260121,000000,1.01,1.048,0.975,0.9879,792487,0
+USEG.US,D,20260122,000000,0.99,1.02,0.9712,1,827285,0
+USEG.US,D,20260123,000000,1.03,1.06,0.999,1,1341265,0
+USEG.US,D,20260126,000000,1,1.0222,0.95755,0.9766,1038605,0
+USEG.US,D,20260127,000000,0.982,1.025,0.965,1,975974,0
+USEG.US,D,20260128,000000,1.01,1.15,1.01,1.13,1967331,0
+USEG.US,D,20260129,000000,1.21,1.25,1.09,1.15,2262880,0
+USEG.US,D,20260130,000000,1.14,1.14,1.03,1.08,1433484,0
+USEG.US,D,20260202,000000,1.02,1.05,0.981,1,876692,0
+USEG.US,D,20260203,000000,1.01,1.085,0.9962,1.04,1255238,0
+USEG.US,D,20260204,000000,1.04,1.11,0.9925,1.06,1766440,0
+USEG.US,D,20260205,000000,1.03,1.065,1.01,1.01,436152,0
+USEG.US,D,20260206,000000,1.02,1.09,1.02,1.07,1114167,0
+USEG.US,D,20260209,000000,1.06,1.085,1.03,1.06,451021,0
+USEG.US,D,20260210,000000,1.06,1.07,1.01,1.02,1089855,0
+USEG.US,D,20260211,000000,1.04,1.07,1.01,1.01,1228342,0
+USEG.US,D,20260212,000000,1.02,1.02,0.9618,0.9618,870811,0
+USEG.US,D,20260213,000000,0.9733,1.02,0.9703,1,420934,0
+USEG.US,D,20260217,000000,1,1.02,0.955,0.9726,715239,0
+USEG.US,D,20260218,000000,1,1.08,0.993,1.05,2584139,0
diff --git a/daily/us/nasdaq stocks/3/uuug.us.txt b/daily/us/nasdaq stocks/3/uuug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19af621eb4b60e66a28ba8878864c15482f04112
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/uuug.us.txt	
@@ -0,0 +1,26 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UUUG.US,D,20260113,000000,15.5,16.23,15.1992,15.1992,45485,0
+UUUG.US,D,20260114,000000,15,18.17,14.87,17.5133,61824,0
+UUUG.US,D,20260115,000000,17.8,20.2,17,17.5485,130518,0
+UUUG.US,D,20260116,000000,18.88,19.94,17.55,19.2966,125400,0
+UUUG.US,D,20260120,000000,18.44,23.48,18.44,22.0036,264550,0
+UUUG.US,D,20260121,000000,20.88,21.35,17.175,20.12,408327,0
+UUUG.US,D,20260122,000000,20.12,24.73,19.66,23.4703,326416,0
+UUUG.US,D,20260123,000000,24.03,26.62,22.6584,25.5451,360917,0
+UUUG.US,D,20260126,000000,28.64,28.64,19.6165,21.3111,780040,0
+UUUG.US,D,20260127,000000,20.51,23.2,19.6,22.7093,308234,0
+UUUG.US,D,20260128,000000,24.18,30,23.42,29.48,501788,0
+UUUG.US,D,20260129,000000,26.6,27.09,19.5,23.4578,716277,0
+UUUG.US,D,20260130,000000,21.98,23.8999,17.27,18.55,580573,0
+UUUG.US,D,20260202,000000,20.11,20.77,16,16.32,411441,0
+UUUG.US,D,20260203,000000,18.37,22.085,18.13,21.92,502012,0
+UUUG.US,D,20260204,000000,21.95,22,14.32,16.35,421390,0
+UUUG.US,D,20260205,000000,14.67,16.18,13.3321,13.51,257042,0
+UUUG.US,D,20260206,000000,14.92,15.8,13.63,15.7262,294160,0
+UUUG.US,D,20260209,000000,15.67,18.7,15.08,18.39,303258,0
+UUUG.US,D,20260210,000000,18.3,18.3,15.84,16.2642,316168,0
+UUUG.US,D,20260211,000000,18.45,19.5,15.3001,17.435,620017,0
+UUUG.US,D,20260212,000000,18.51,18.51,15,15.58,265004,0
+UUUG.US,D,20260213,000000,15.11,16.39,13.9225,14.75,155106,0
+UUUG.US,D,20260217,000000,14.49,14.58,12.56,14.5,217429,0
+UUUG.US,D,20260218,000000,14.94,16,14.84,15.52,221137,0
diff --git a/daily/us/nasdaq stocks/3/uyscr.us.txt b/daily/us/nasdaq stocks/3/uyscr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a705d31467e707214608bc60527e77c48bdfd09c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/uyscr.us.txt	
@@ -0,0 +1,63 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UYSCR.US,D,20250528,000000,0.23,0.23,0.2,0.2,30400,0
+UYSCR.US,D,20250529,000000,0.18,0.2,0.18,0.2,181750,0
+UYSCR.US,D,20250602,000000,0.2,0.2,0.2,0.2,30000,0
+UYSCR.US,D,20250603,000000,0.2,0.2,0.2,0.2,17400,0
+UYSCR.US,D,20250604,000000,0.2,0.2001,0.2,0.2,711522,0
+UYSCR.US,D,20250605,000000,0.2,0.2,0.2,0.2,50000,0
+UYSCR.US,D,20250606,000000,0.2,0.2,0.2,0.2,1100,0
+UYSCR.US,D,20250616,000000,0.22,0.22,0.204,0.2041,7500,0
+UYSCR.US,D,20250618,000000,0.1997,0.1997,0.1997,0.1997,4700,0
+UYSCR.US,D,20250620,000000,0.2,0.2,0.2,0.2,202300,0
+UYSCR.US,D,20250623,000000,0.202,0.202,0.2,0.2,20000,0
+UYSCR.US,D,20250624,000000,0.2,0.2,0.2,0.2,250000,0
+UYSCR.US,D,20250625,000000,0.2,0.2,0.2,0.2,103300,0
+UYSCR.US,D,20250702,000000,0.2,0.2,0.2,0.2,116922,0
+UYSCR.US,D,20250709,000000,0.2,0.2,0.2,0.2,25000,0
+UYSCR.US,D,20250722,000000,0.2301,0.2301,0.2101,0.2101,96300,0
+UYSCR.US,D,20250723,000000,0.21,0.25,0.21,0.23,198792,0
+UYSCR.US,D,20250724,000000,0.23,0.23,0.23,0.23,120,0
+UYSCR.US,D,20250725,000000,0.27,0.27,0.27,0.27,21000,0
+UYSCR.US,D,20250728,000000,0.2699,0.2699,0.226,0.226,7060,0
+UYSCR.US,D,20250729,000000,0.243799,0.243799,0.226,0.226,300,0
+UYSCR.US,D,20250731,000000,0.2599,0.2599,0.2499,0.2499,235,0
+UYSCR.US,D,20250804,000000,0.48,0.48,0.226,0.23,70867,0
+UYSCR.US,D,20250807,000000,0.24,0.25,0.24,0.24,1300,0
+UYSCR.US,D,20250808,000000,0.2408,0.2555,0.2301,0.2301,2900,0
+UYSCR.US,D,20250813,000000,0.23,0.24,0.222,0.23,5700,0
+UYSCR.US,D,20250825,000000,0.2,0.23,0.2,0.2206,38324,0
+UYSCR.US,D,20250826,000000,0.2298,0.2298,0.22,0.22,1000,0
+UYSCR.US,D,20250828,000000,0.228,0.24,0.219562,0.24,111498,0
+UYSCR.US,D,20250829,000000,0.23005,0.23005,0.23005,0.23005,439,0
+UYSCR.US,D,20250903,000000,0.210101,0.246,0.210101,0.246,2051,0
+UYSCR.US,D,20250904,000000,0.24,0.24,0.24,0.24,521,0
+UYSCR.US,D,20250905,000000,0.24,0.24,0.24,0.24,106,0
+UYSCR.US,D,20250910,000000,0.1801,0.23,0.1801,0.23,5800,0
+UYSCR.US,D,20250911,000000,0.23,0.23,0.23,0.23,2400,0
+UYSCR.US,D,20250915,000000,0.211,0.211,0.211,0.211,208,0
+UYSCR.US,D,20250917,000000,0.23,0.2484,0.23,0.2394,14762,0
+UYSCR.US,D,20250918,000000,0.23,0.24,0.23,0.24,11109,0
+UYSCR.US,D,20250922,000000,0.25,0.25,0.25,0.25,729,0
+UYSCR.US,D,20250923,000000,0.3499,0.3499,0.23,0.27,18159,0
+UYSCR.US,D,20251003,000000,0.2442,0.2442,0.24,0.24,405,0
+UYSCR.US,D,20251006,000000,0.25,0.25,0.25,0.25,1240,0
+UYSCR.US,D,20251009,000000,0.27,0.27,0.27,0.27,100,0
+UYSCR.US,D,20251107,000000,0.237,0.2999,0.2001,0.2999,7820,0
+UYSCR.US,D,20251112,000000,0.27,0.27,0.27,0.27,368,0
+UYSCR.US,D,20251125,000000,0.26,0.26,0.26,0.26,120,0
+UYSCR.US,D,20251128,000000,0.26,0.262,0.26,0.26,1298,0
+UYSCR.US,D,20251202,000000,0.2211,0.2211,0.2012,0.2012,4000,0
+UYSCR.US,D,20251203,000000,0.25,0.25,0.24,0.25,4500,0
+UYSCR.US,D,20251204,000000,0.266,0.266,0.266,0.266,154,0
+UYSCR.US,D,20251215,000000,0.269,0.269,0.269,0.269,500,0
+UYSCR.US,D,20251218,000000,0.2211,0.269,0.2138,0.269,800,0
+UYSCR.US,D,20251223,000000,0.269,0.269,0.269,0.269,114,0
+UYSCR.US,D,20260108,000000,0.2268,0.2268,0.2266,0.2266,380,0
+UYSCR.US,D,20260116,000000,0.2,0.23,0.2,0.2,5620,0
+UYSCR.US,D,20260120,000000,0.16,0.16,0.16,0.16,300,0
+UYSCR.US,D,20260121,000000,0.1301,0.1429,0.1301,0.1429,1631,0
+UYSCR.US,D,20260123,000000,0.2342,0.2342,0.2,0.2,75805,0
+UYSCR.US,D,20260126,000000,0.269,0.269,0.2,0.2,7421,0
+UYSCR.US,D,20260127,000000,0.1832,0.2001,0.1832,0.2001,428,0
+UYSCR.US,D,20260128,000000,0.16,0.16,0.16,0.16,442,0
+UYSCR.US,D,20260129,000000,0.2,0.23,0.2,0.23,611,0
diff --git a/daily/us/nasdaq stocks/3/veco.us.txt b/daily/us/nasdaq stocks/3/veco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b81944283716b2b98fcff017fbbd846747755cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/veco.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VECO.US,D,20050225,000000,14.71,15.46,14.56,15.35,598107,0
+VECO.US,D,20050228,000000,15.56,15.75,14.95,14.96,574828,0
+VECO.US,D,20050301,000000,15.07,15.46,15.03,15.29,446420,0
+VECO.US,D,20050302,000000,15.29,15.3,14.93,14.94,578987,0
+VECO.US,D,20050303,000000,14.94,15.1,14.25,14.48,677619,0
+VECO.US,D,20050304,000000,14.61,14.69,14.22,14.39,709796,0
+VECO.US,D,20050307,000000,14.33,14.82,14.33,14.59,349267,0
+VECO.US,D,20050308,000000,14.62,14.85,14.32,14.36,181633,0
+VECO.US,D,20050309,000000,14.35,14.66,14.35,14.36,339968,0
+VECO.US,D,20050310,000000,14.5,14.62,14.2,14.26,322915,0
+VECO.US,D,20050311,000000,14.41,14.63,14.16,14.35,379837,0
+VECO.US,D,20050314,000000,14.23,14.53,14.17,14.28,412909,0
+VECO.US,D,20050315,000000,14.49,14.49,13.96,13.97,327913,0
+VECO.US,D,20050316,000000,13.4,14.78,13.3,14.27,842952,0
+VECO.US,D,20050317,000000,14.29,14.77,14.25,14.51,916158,0
+VECO.US,D,20050318,000000,14.84,15.15,14.5,15.11,1761218,0
+VECO.US,D,20050321,000000,15.2,15.48,14.79,15.04,608065,0
+VECO.US,D,20050322,000000,15.11,15.17,14.84,14.9,542317,0
+VECO.US,D,20050323,000000,14.9,15.17,14.81,15,434089,0
+VECO.US,D,20050324,000000,15.1,15.1,14.84,14.95,315065,0
+VECO.US,D,20050328,000000,14.95,15.38,14.89,14.94,412574,0
+VECO.US,D,20050329,000000,15.06,15.09,14.54,14.62,403750,0
+VECO.US,D,20050330,000000,14.67,15.18,14.61,15.17,359368,0
+VECO.US,D,20050331,000000,15.06,15.16,14.89,15.05,422534,0
+VECO.US,D,20050401,000000,15.32,15.32,14.76,14.87,406905,0
+VECO.US,D,20050404,000000,14.83,14.96,14.55,14.81,213309,0
+VECO.US,D,20050405,000000,14.83,14.95,14.43,14.46,298298,0
+VECO.US,D,20050406,000000,14.62,14.84,14.5,14.66,296194,0
+VECO.US,D,20050407,000000,14.78,14.88,14.57,14.88,219805,0
+VECO.US,D,20050408,000000,14.95,15.17,14.71,14.72,235583,0
+VECO.US,D,20050411,000000,14.85,15.48,14.52,15.26,1243781,0
+VECO.US,D,20050412,000000,15.34,15.42,14.73,15.35,555656,0
+VECO.US,D,20050413,000000,15.44,15.44,14.68,14.77,411612,0
+VECO.US,D,20050414,000000,14.87,14.87,14.3,14.3,489827,0
+VECO.US,D,20050415,000000,14.29,14.39,13.7,13.92,542863,0
+VECO.US,D,20050418,000000,13.93,14.32,13.56,13.89,643225,0
+VECO.US,D,20050419,000000,13.98,14.2,13.78,14.18,352950,0
+VECO.US,D,20050420,000000,14.5,14.8,14.25,14.3,1062905,0
+VECO.US,D,20050421,000000,14.42,15.25,14.42,14.92,822495,0
+VECO.US,D,20050422,000000,15.06,15.06,14.5,14.7,657670,0
+VECO.US,D,20050425,000000,14.99,15,14.48,14.69,505116,0
+VECO.US,D,20050426,000000,14.16,14.42,14.01,14.11,758696,0
+VECO.US,D,20050427,000000,14.04,14.13,13.75,13.96,671999,0
+VECO.US,D,20050428,000000,13.85,14.04,13.46,13.46,436475,0
+VECO.US,D,20050429,000000,13.3,13.54,12.83,13.31,692640,0
+VECO.US,D,20050502,000000,13.31,13.35,12.86,13.03,590393,0
+VECO.US,D,20050503,000000,13,13.46,12.88,13.31,547837,0
+VECO.US,D,20050504,000000,13.41,13.52,13.15,13.51,403023,0
+VECO.US,D,20050505,000000,13.5,13.52,13.23,13.43,279462,0
+VECO.US,D,20050506,000000,13.6,13.6,13.22,13.48,475218,0
+VECO.US,D,20050509,000000,13.57,13.58,13.25,13.35,210029,0
+VECO.US,D,20050510,000000,13.39,13.4,13.16,13.29,183469,0
+VECO.US,D,20050511,000000,13.22,13.71,13.14,13.7,368280,0
+VECO.US,D,20050512,000000,13.74,13.89,13.5,13.58,263840,0
+VECO.US,D,20050513,000000,13.58,14.08,13.58,13.93,308262,0
+VECO.US,D,20050516,000000,14,14.27,13.85,14.22,353638,0
+VECO.US,D,20050517,000000,14.29,14.4,14.04,14.26,270688,0
+VECO.US,D,20050518,000000,14.28,14.85,14.25,14.75,494520,0
+VECO.US,D,20050519,000000,14.74,14.98,14.61,14.81,356336,0
+VECO.US,D,20050520,000000,14.75,14.9,14.54,14.76,362216,0
+VECO.US,D,20050523,000000,14.85,15.25,14.8,15.21,633573,0
+VECO.US,D,20050524,000000,15.14,15.27,14.95,15.08,414836,0
+VECO.US,D,20050525,000000,15.03,15.06,14.62,14.77,402603,0
+VECO.US,D,20050526,000000,14.77,15.12,14.77,15.06,450997,0
+VECO.US,D,20050527,000000,15.12,15.12,14.8,15,246001,0
+VECO.US,D,20050531,000000,15.14,15.22,15,15.07,201894,0
+VECO.US,D,20050601,000000,15.11,15.49,15.07,15.34,285372,0
+VECO.US,D,20050602,000000,15.3,15.63,15.21,15.51,359736,0
+VECO.US,D,20050603,000000,15.49,15.57,15.36,15.45,406996,0
+VECO.US,D,20050606,000000,15.43,15.43,15.2,15.31,151310,0
+VECO.US,D,20050607,000000,15.39,15.85,15.35,15.6,582972,0
+VECO.US,D,20050608,000000,15.61,15.8,15.49,15.6,331733,0
+VECO.US,D,20050609,000000,15.6,15.75,15.3,15.69,230890,0
+VECO.US,D,20050610,000000,15.76,15.76,15.25,15.51,156202,0
+VECO.US,D,20050613,000000,15.54,15.56,15.29,15.55,175461,0
+VECO.US,D,20050614,000000,15.7,15.83,15.58,15.82,293022,0
+VECO.US,D,20050615,000000,15.81,16.33,15.45,16.28,441053,0
+VECO.US,D,20050616,000000,16.28,16.56,16.23,16.56,466924,0
+VECO.US,D,20050617,000000,16.56,16.69,16.4,16.65,557639,0
+VECO.US,D,20050620,000000,16.69,16.79,16.62,16.76,414064,0
+VECO.US,D,20050621,000000,16.78,17,16.63,16.76,209004,0
+VECO.US,D,20050622,000000,16.78,16.78,16.62,16.71,190123,0
+VECO.US,D,20050623,000000,16.61,17.05,16.58,16.68,433024,0
+VECO.US,D,20050624,000000,16.56,17.2,16.5,17.01,1167335,0
+VECO.US,D,20050627,000000,17,17.06,16.7,16.82,381826,0
+VECO.US,D,20050628,000000,16.8,16.93,16.39,16.65,647479,0
+VECO.US,D,20050629,000000,16.56,16.72,16.52,16.68,242021,0
+VECO.US,D,20050630,000000,16.68,16.74,16.28,16.28,246941,0
+VECO.US,D,20050701,000000,16.25,16.38,15.79,15.98,664087,0
+VECO.US,D,20050705,000000,15.9,16.39,15.87,16.33,449439,0
+VECO.US,D,20050706,000000,16.39,16.72,16.36,16.6,301540,0
+VECO.US,D,20050707,000000,16.43,16.69,16.32,16.6,149119,0
+VECO.US,D,20050708,000000,16.62,16.98,16.49,16.97,259537,0
+VECO.US,D,20050711,000000,16.98,17.65,16.98,17.62,428045,0
+VECO.US,D,20050712,000000,17.43,17.7,17.31,17.43,302242,0
+VECO.US,D,20050713,000000,17.43,17.7,17.26,17.65,205425,0
+VECO.US,D,20050714,000000,17.65,18.26,17.65,18.13,512260,0
+VECO.US,D,20050715,000000,18,18.17,17.92,18.05,457517,0
+VECO.US,D,20050718,000000,18.01,18.08,17.81,17.88,162004,0
+VECO.US,D,20050719,000000,18.01,18.37,17.85,18.3,258702,0
+VECO.US,D,20050720,000000,18.15,19.06,18.11,19.01,304454,0
+VECO.US,D,20050721,000000,19.01,19.01,18.29,18.47,290702,0
+VECO.US,D,20050722,000000,18.6,18.72,18.18,18.4,389646,0
+VECO.US,D,20050725,000000,18.48,19.01,18.32,18.85,881915,0
+VECO.US,D,20050726,000000,19.45,19.98,19.36,19.87,1231806,0
+VECO.US,D,20050727,000000,19.95,19.96,19.21,19.71,633234,0
+VECO.US,D,20050728,000000,19.83,19.85,19.63,19.8,517129,0
+VECO.US,D,20050729,000000,19.69,20.31,19.62,20.22,544720,0
+VECO.US,D,20050801,000000,20.27,20.78,20.15,20.5,612672,0
+VECO.US,D,20050802,000000,20.56,21.41,20.54,21.41,955737,0
+VECO.US,D,20050803,000000,21.39,21.52,20.75,20.91,926301,0
+VECO.US,D,20050804,000000,20.74,20.78,19.81,20,530299,0
+VECO.US,D,20050805,000000,19.9,20.11,19.58,19.77,493773,0
+VECO.US,D,20050808,000000,19.88,19.96,19.36,19.43,417855,0
+VECO.US,D,20050809,000000,19.55,19.72,19.29,19.41,381188,0
+VECO.US,D,20050810,000000,19.55,19.98,19.16,19.44,442411,0
+VECO.US,D,20050811,000000,19.5,19.89,19.34,19.84,257477,0
+VECO.US,D,20050812,000000,19.76,19.76,19.03,19.07,503674,0
+VECO.US,D,20050815,000000,19.05,19.29,18.84,19.03,607299,0
+VECO.US,D,20050816,000000,18.96,19.6,18.9,19.18,660419,0
+VECO.US,D,20050817,000000,19.32,19.87,19.17,19.7,486407,0
+VECO.US,D,20050818,000000,19.64,19.89,19.59,19.7,286692,0
+VECO.US,D,20050819,000000,19.75,19.78,19.16,19.38,308876,0
+VECO.US,D,20050822,000000,19.4,19.66,19.21,19.55,210660,0
+VECO.US,D,20050823,000000,19.52,19.52,18.94,19.15,353083,0
+VECO.US,D,20050824,000000,19.08,19.37,18.98,19.12,288444,0
+VECO.US,D,20050825,000000,19.07,19.24,18.75,18.82,469186,0
+VECO.US,D,20050826,000000,18.94,18.94,18.15,18.17,572359,0
+VECO.US,D,20050829,000000,18.08,18.53,18.06,18.53,248063,0
+VECO.US,D,20050830,000000,18.3,18.3,17.76,17.97,649227,0
+VECO.US,D,20050831,000000,18.01,18.57,17.89,18.38,536952,0
+VECO.US,D,20050901,000000,18.12,18.73,18.12,18.46,940037,0
+VECO.US,D,20050902,000000,18.57,18.68,18.4,18.55,474501,0
+VECO.US,D,20050906,000000,18.57,18.85,18.51,18.71,292548,0
+VECO.US,D,20050907,000000,18.7,18.75,18.31,18.65,318420,0
+VECO.US,D,20050908,000000,18.7,19,18.51,18.86,331650,0
+VECO.US,D,20050909,000000,18.85,18.97,18.74,18.84,236190,0
+VECO.US,D,20050912,000000,18.78,18.99,18.67,18.8,382486,0
+VECO.US,D,20050913,000000,18.84,18.92,18.26,18.55,348952,0
+VECO.US,D,20050914,000000,18.57,18.59,18.18,18.24,276131,0
+VECO.US,D,20050915,000000,18.25,18.29,16.95,17.05,1097502,0
+VECO.US,D,20050916,000000,17.15,17.26,16.15,16.45,1452489,0
+VECO.US,D,20050919,000000,16.52,16.63,16.36,16.43,366951,0
+VECO.US,D,20050920,000000,16.44,16.6,16.06,16.18,807700,0
+VECO.US,D,20050921,000000,16.08,16.18,15.7,15.84,1006166,0
+VECO.US,D,20050922,000000,15.79,15.93,15.54,15.85,543908,0
+VECO.US,D,20050923,000000,15.74,16.14,15.6,15.97,292730,0
+VECO.US,D,20050926,000000,16.11,16.14,15.68,15.87,338156,0
+VECO.US,D,20050927,000000,15.9,15.93,15.58,15.79,351958,0
+VECO.US,D,20050928,000000,15.82,16.2,15.71,16,598584,0
+VECO.US,D,20050929,000000,16.02,16.3,15.77,16.12,380818,0
+VECO.US,D,20050930,000000,16.09,16.14,15.91,16.04,278716,0
+VECO.US,D,20051003,000000,16.01,16.18,15.95,16.07,485551,0
+VECO.US,D,20051004,000000,16.2,16.53,16.1,16.22,533003,0
+VECO.US,D,20051005,000000,16.27,16.27,15.6,15.65,333806,0
+VECO.US,D,20051006,000000,15.65,15.98,15.34,15.64,355424,0
+VECO.US,D,20051007,000000,15.68,15.82,15.49,15.64,302533,0
+VECO.US,D,20051010,000000,15.6,15.66,15.12,15.62,527399,0
+VECO.US,D,20051011,000000,15.67,16.05,15.63,15.82,897961,0
+VECO.US,D,20051012,000000,15.73,15.99,15.65,15.9,636567,0
+VECO.US,D,20051013,000000,15.86,17.01,15.86,16.92,772463,0
+VECO.US,D,20051014,000000,17.05,17.05,16.49,16.85,372622,0
+VECO.US,D,20051017,000000,16.81,17.02,16.43,17.02,606281,0
+VECO.US,D,20051018,000000,16.96,17.25,16.86,16.9,933444,0
+VECO.US,D,20051019,000000,16.85,16.99,16.02,16.77,714394,0
+VECO.US,D,20051020,000000,16.73,17.21,16.67,16.94,333468,0
+VECO.US,D,20051021,000000,17.02,17.09,16.61,17.07,541782,0
+VECO.US,D,20051024,000000,15.52,16.04,14.71,16.04,4403131,0
+VECO.US,D,20051025,000000,16,16.29,15.68,15.84,608182,0
+VECO.US,D,20051026,000000,15.88,16.23,15.78,15.82,507634,0
+VECO.US,D,20051027,000000,15.76,15.93,15.45,15.64,451910,0
+VECO.US,D,20051028,000000,15.66,15.67,15.06,15.6,434057,0
+VECO.US,D,20051031,000000,15.53,16.07,15.53,15.82,381635,0
+VECO.US,D,20051101,000000,15.75,15.89,15.39,15.59,269144,0
+VECO.US,D,20051102,000000,15.58,15.88,15.42,15.77,255463,0
+VECO.US,D,20051103,000000,15.87,16.36,15.66,15.99,994325,0
+VECO.US,D,20051104,000000,15.97,16.18,15.53,15.71,612551,0
+VECO.US,D,20051107,000000,15.78,15.94,15.68,15.92,452962,0
+VECO.US,D,20051108,000000,15.95,16.12,15.75,15.8,246025,0
+VECO.US,D,20051109,000000,15.95,16,15.58,15.79,315814,0
+VECO.US,D,20051110,000000,15.7,15.82,15.37,15.76,274812,0
+VECO.US,D,20051111,000000,15.75,16.04,15.65,15.93,493037,0
+VECO.US,D,20051114,000000,16.05,16.39,15.96,16.37,430855,0
+VECO.US,D,20051115,000000,16.36,16.36,15.72,15.84,386766,0
+VECO.US,D,20051116,000000,15.89,15.96,15.73,15.82,267364,0
+VECO.US,D,20051117,000000,15.85,16.35,15.85,16.27,379085,0
+VECO.US,D,20051118,000000,16.4,17.28,16.35,17.19,604254,0
+VECO.US,D,20051121,000000,17.21,17.51,17.16,17.46,558445,0
+VECO.US,D,20051122,000000,17.38,17.82,17.25,17.71,351405,0
+VECO.US,D,20051123,000000,17.68,18.06,17.68,17.8,313739,0
+VECO.US,D,20051125,000000,17.78,17.94,17.72,17.84,162692,0
+VECO.US,D,20051128,000000,17.86,17.96,17.43,17.5,320593,0
+VECO.US,D,20051129,000000,17.56,17.73,17.35,17.45,282982,0
+VECO.US,D,20051130,000000,17.65,17.93,17.55,17.71,364609,0
+VECO.US,D,20051201,000000,17.84,18.5,17.84,18.31,448597,0
+VECO.US,D,20051202,000000,18.24,18.38,17.85,18.15,334282,0
+VECO.US,D,20051205,000000,18.15,18.26,17.96,18.16,287791,0
+VECO.US,D,20051206,000000,18.15,19,18.15,18.54,600816,0
+VECO.US,D,20051207,000000,18.65,18.65,18.1,18.25,306929,0
+VECO.US,D,20051208,000000,18.2,18.55,17.95,18.26,362807,0
+VECO.US,D,20051209,000000,18.21,18.68,18.2,18.57,452729,0
+VECO.US,D,20051212,000000,18.6,18.82,18.31,18.35,398098,0
+VECO.US,D,20051213,000000,18.35,18.66,18.31,18.4,503572,0
+VECO.US,D,20051214,000000,18.36,18.55,18.21,18.32,345102,0
+VECO.US,D,20051215,000000,18.27,18.39,18.17,18.26,506033,0
+VECO.US,D,20051216,000000,18.3,18.43,17.65,17.73,541738,0
+VECO.US,D,20051219,000000,17.73,17.73,17.28,17.31,369446,0
+VECO.US,D,20051220,000000,17.31,17.7,17.2,17.28,366744,0
+VECO.US,D,20051221,000000,17.25,17.73,17.11,17.32,658296,0
+VECO.US,D,20051222,000000,17.28,17.59,17.16,17.49,432218,0
+VECO.US,D,20051223,000000,17.61,17.66,16.96,17.08,826829,0
+VECO.US,D,20051227,000000,16.98,17.31,16.84,16.86,342449,0
+VECO.US,D,20051228,000000,16.9,17.08,16.64,17.01,287010,0
+VECO.US,D,20051229,000000,16.95,17.56,16.95,17.38,987184,0
+VECO.US,D,20051230,000000,17.3,17.43,17.17,17.33,624978,0
+VECO.US,D,20060103,000000,17.44,17.94,17.33,17.83,451005,0
+VECO.US,D,20060104,000000,17.92,18.27,17.89,18.24,424565,0
+VECO.US,D,20060105,000000,18.35,19.2,18.27,19.03,1000730,0
+VECO.US,D,20060106,000000,19.23,19.45,19.04,19.2,1222347,0
+VECO.US,D,20060109,000000,19.2,19.6,19.07,19.47,594749,0
+VECO.US,D,20060110,000000,19.5,20.04,19.2,20.03,604940,0
+VECO.US,D,20060111,000000,20.14,20.85,20,20.73,1016577,0
+VECO.US,D,20060112,000000,20.8,20.92,20.11,20.46,784879,0
+VECO.US,D,20060113,000000,20.32,20.42,19.68,19.72,908440,0
+VECO.US,D,20060117,000000,19.6,19.73,19.2,19.49,602333,0
+VECO.US,D,20060118,000000,19.28,19.66,19.18,19.52,578480,0
+VECO.US,D,20060119,000000,19.65,21.35,19.65,21.32,1404219,0
+VECO.US,D,20060120,000000,21.33,21.36,20.52,20.79,929809,0
+VECO.US,D,20060123,000000,20.69,21.06,20.53,20.76,515560,0
+VECO.US,D,20060124,000000,20.85,21.25,20.75,21.15,291379,0
+VECO.US,D,20060125,000000,21.16,21.25,20.66,20.8,624553,0
+VECO.US,D,20060126,000000,20.96,21.44,20.94,21.41,403618,0
+VECO.US,D,20060127,000000,21.61,21.67,21.11,21.56,525305,0
+VECO.US,D,20060130,000000,21.69,22.1,21.47,21.94,508644,0
+VECO.US,D,20060131,000000,22,22.06,21.29,21.75,491470,0
+VECO.US,D,20060201,000000,21.62,22.29,21.47,22.22,316270,0
+VECO.US,D,20060202,000000,22.15,22.35,21.13,21.81,496163,0
+VECO.US,D,20060203,000000,21.59,22.13,21.18,21.72,343949,0
+VECO.US,D,20060206,000000,21.7,21.9,21.2,21.85,378089,0
+VECO.US,D,20060207,000000,21.76,22.16,21.2,21.5,209685,0
+VECO.US,D,20060208,000000,21.5,21.85,20.88,21.84,576077,0
+VECO.US,D,20060209,000000,21.96,22.95,21.78,22.42,790743,0
+VECO.US,D,20060210,000000,22.5,22.63,21.66,22.48,540788,0
+VECO.US,D,20060213,000000,22.5,22.81,22.16,22.46,1287339,0
+VECO.US,D,20060214,000000,20.92,20.92,19.71,19.96,2484241,0
+VECO.US,D,20060215,000000,19.87,20.59,19.86,20.52,707472,0
+VECO.US,D,20060216,000000,20.6,20.69,20.15,20.49,452817,0
+VECO.US,D,20060217,000000,20.5,20.69,20.12,20.6,344557,0
+VECO.US,D,20060221,000000,20.6,20.68,20.27,20.46,424889,0
+VECO.US,D,20060222,000000,20.4,21.12,20.34,21.09,653212,0
+VECO.US,D,20060223,000000,21,21.16,20.4,20.52,961502,0
+VECO.US,D,20060224,000000,20.47,20.52,20.14,20.38,549234,0
+VECO.US,D,20060227,000000,20.3,20.62,20.04,20.21,668201,0
+VECO.US,D,20060228,000000,20.08,20.21,19.95,20.09,399498,0
+VECO.US,D,20060301,000000,20.05,20.64,20.05,20.54,437518,0
+VECO.US,D,20060302,000000,20.42,20.54,20.12,20.49,271118,0
+VECO.US,D,20060303,000000,20.49,20.64,20.26,20.31,192228,0
+VECO.US,D,20060306,000000,20.43,20.43,19.85,20.02,397571,0
+VECO.US,D,20060307,000000,20.09,20.09,19.57,20,294584,0
+VECO.US,D,20060308,000000,20.04,20.32,19.66,20.06,223665,0
+VECO.US,D,20060309,000000,20.05,20.47,19.98,20.16,407517,0
+VECO.US,D,20060310,000000,20.16,20.35,19.97,20.3,278808,0
+VECO.US,D,20060313,000000,20.28,20.54,20.15,20.34,194836,0
+VECO.US,D,20060314,000000,20.25,20.94,20.03,20.68,295451,0
+VECO.US,D,20060315,000000,20.77,21.15,20.37,21,348740,0
+VECO.US,D,20060316,000000,21.01,21.42,20.56,20.61,737242,0
+VECO.US,D,20060317,000000,20.45,20.99,20.07,20.69,909771,0
+VECO.US,D,20060320,000000,20.1,20.75,20.1,20.56,530835,0
+VECO.US,D,20060321,000000,20.62,21.12,20.5,20.55,313857,0
+VECO.US,D,20060322,000000,20.54,21.45,20.48,21.34,306847,0
+VECO.US,D,20060323,000000,21.21,21.93,21.21,21.66,393068,0
+VECO.US,D,20060324,000000,21.43,22.35,21.43,22.27,414222,0
+VECO.US,D,20060327,000000,22.33,22.83,22.11,22.47,364519,0
+VECO.US,D,20060328,000000,22.48,22.6,22.16,22.23,356885,0
+VECO.US,D,20060329,000000,22.19,22.82,22.19,22.78,370969,0
+VECO.US,D,20060330,000000,22.73,23.45,22.72,22.91,505202,0
+VECO.US,D,20060331,000000,23.06,23.5,23.06,23.35,294959,0
+VECO.US,D,20060403,000000,23.37,23.85,23.08,23.31,288938,0
+VECO.US,D,20060404,000000,23.43,23.43,22.84,23,250150,0
+VECO.US,D,20060405,000000,23.13,23.36,22.73,23.33,243202,0
+VECO.US,D,20060406,000000,23.4,24.43,23.22,24,435996,0
+VECO.US,D,20060407,000000,24,24.35,23.57,23.78,298838,0
+VECO.US,D,20060410,000000,23.9,23.95,23.42,23.54,232151,0
+VECO.US,D,20060411,000000,23.54,24.01,23.02,23.08,238929,0
+VECO.US,D,20060412,000000,23,23.1,22.65,23,221515,0
+VECO.US,D,20060413,000000,22.9,23.91,22.81,23.82,259143,0
+VECO.US,D,20060417,000000,23.8,23.91,23.08,23.24,166150,0
+VECO.US,D,20060418,000000,23.45,24.45,23.21,24.34,261237,0
+VECO.US,D,20060419,000000,24.48,24.77,24.08,24.41,436768,0
+VECO.US,D,20060420,000000,24.41,24.93,24.22,24.7,369921,0
+VECO.US,D,20060421,000000,24.88,25.17,24.56,24.6,615978,0
+VECO.US,D,20060424,000000,24.56,25.06,24.56,24.7,318317,0
+VECO.US,D,20060425,000000,24.8,24.97,24.14,24.25,442481,0
+VECO.US,D,20060426,000000,24.25,24.25,23.07,23.58,1205850,0
+VECO.US,D,20060427,000000,23.35,23.76,22.85,23.41,568532,0
+VECO.US,D,20060428,000000,23.23,24.26,23.12,23.95,433409,0
+VECO.US,D,20060501,000000,23.9,24.36,23.9,24.26,383871,0
+VECO.US,D,20060502,000000,24.25,24.97,24.25,24.9,524688,0
+VECO.US,D,20060503,000000,24.85,25.66,24.85,25.61,406764,0
+VECO.US,D,20060504,000000,25.57,26.77,25.57,26.74,652734,0
+VECO.US,D,20060505,000000,26.8,27.3,26.71,27.12,647294,0
+VECO.US,D,20060508,000000,27.12,27.28,26.8,27.2,725717,0
+VECO.US,D,20060509,000000,27.2,27.55,27.1,27.14,1491262,0
+VECO.US,D,20060510,000000,27,27,25.81,25.92,569577,0
+VECO.US,D,20060511,000000,25.8,25.88,24.97,25.11,538049,0
+VECO.US,D,20060512,000000,24.98,25.52,24.95,25.03,306230,0
+VECO.US,D,20060515,000000,24.86,25.31,24.7,24.95,552129,0
+VECO.US,D,20060516,000000,24.87,25.36,24.69,24.72,345540,0
+VECO.US,D,20060517,000000,24.82,24.91,24.12,24.34,644939,0
+VECO.US,D,20060518,000000,24.39,24.82,24.19,24.25,268001,0
+VECO.US,D,20060519,000000,24.15,24.46,23.82,24.26,403911,0
+VECO.US,D,20060522,000000,23.99,24.2,22.85,23.62,616426,0
+VECO.US,D,20060523,000000,23.53,24.25,22.83,23,584142,0
+VECO.US,D,20060524,000000,22.91,23.51,22.4,23.32,487288,0
+VECO.US,D,20060525,000000,23.7,24.93,23.66,24.69,996372,0
+VECO.US,D,20060526,000000,24.52,24.73,24.24,24.39,245572,0
+VECO.US,D,20060530,000000,24.55,24.55,23.73,23.8,315952,0
+VECO.US,D,20060531,000000,23.84,24.22,23.24,24.17,752768,0
+VECO.US,D,20060601,000000,24.2,24.84,24.05,24.79,259599,0
+VECO.US,D,20060602,000000,24.97,24.98,24.55,24.94,363020,0
+VECO.US,D,20060605,000000,24.98,25,24.2,24.33,445434,0
+VECO.US,D,20060606,000000,24.43,24.65,23.81,24.19,337991,0
+VECO.US,D,20060607,000000,24.24,24.24,23.41,23.49,375971,0
+VECO.US,D,20060608,000000,23.3,23.82,22.8,23.61,433599,0
+VECO.US,D,20060609,000000,23.75,24.2,23.51,23.54,279406,0
+VECO.US,D,20060612,000000,23.5,23.52,21.86,21.88,534424,0
+VECO.US,D,20060613,000000,21.83,22.46,21.27,21.71,550683,0
+VECO.US,D,20060614,000000,21.71,22.21,21.3,22.11,238736,0
+VECO.US,D,20060615,000000,22.14,23.33,22.14,23.12,311602,0
+VECO.US,D,20060616,000000,23.06,23.48,22.25,22.5,542252,0
+VECO.US,D,20060619,000000,22.67,22.94,22.17,22.32,191035,0
+VECO.US,D,20060620,000000,22.26,22.75,22,22.26,226184,0
+VECO.US,D,20060621,000000,22.2,23.03,22.2,22.7,156467,0
+VECO.US,D,20060622,000000,22.93,23.15,22.75,22.86,183784,0
+VECO.US,D,20060623,000000,22.89,23.55,22.71,22.93,203165,0
+VECO.US,D,20060626,000000,23.04,23.44,23.02,23.17,190521,0
+VECO.US,D,20060627,000000,23.12,23.27,22.34,22.46,160283,0
+VECO.US,D,20060628,000000,22.63,22.73,21.92,22.57,326199,0
+VECO.US,D,20060629,000000,22.77,23.77,22.69,23.54,382194,0
+VECO.US,D,20060630,000000,23.73,24.16,23.58,23.84,780901,0
+VECO.US,D,20060703,000000,23.8,24.63,23.8,24.47,140716,0
+VECO.US,D,20060705,000000,24.3,24.31,23.53,23.7,263552,0
+VECO.US,D,20060706,000000,23.61,24.37,23.61,24.15,227514,0
+VECO.US,D,20060707,000000,24.02,24.16,23.69,23.9,301350,0
+VECO.US,D,20060710,000000,23.91,24.07,23.49,23.59,345128,0
+VECO.US,D,20060711,000000,23.52,23.64,22.7,23.63,534708,0
+VECO.US,D,20060712,000000,23.46,24.09,22.99,23.25,361970,0
+VECO.US,D,20060713,000000,23.08,23.08,21.92,22.43,674341,0
+VECO.US,D,20060714,000000,22.42,22.82,22.1,22.55,271267,0
+VECO.US,D,20060717,000000,22.46,22.7,22.03,22.38,390201,0
+VECO.US,D,20060718,000000,22.54,22.85,22,22.63,332722,0
+VECO.US,D,20060719,000000,22.55,23.78,22.53,23.68,331975,0
+VECO.US,D,20060720,000000,23.65,24.05,22.72,22.77,284093,0
+VECO.US,D,20060721,000000,22.66,22.66,21.49,21.52,432546,0
+VECO.US,D,20060724,000000,21.48,22.48,21.48,22.19,536980,0
+VECO.US,D,20060725,000000,21.29,22.34,20.87,22.04,1199865,0
+VECO.US,D,20060726,000000,22,22.32,21.27,21.92,395738,0
+VECO.US,D,20060727,000000,21.96,22.5,21.53,21.58,274007,0
+VECO.US,D,20060728,000000,21.56,22.25,21.56,22.25,282898,0
+VECO.US,D,20060731,000000,22.25,22.4,22.07,22.28,299494,0
+VECO.US,D,20060801,000000,22.14,22.29,21.54,21.87,241571,0
+VECO.US,D,20060802,000000,21.99,22.12,21.8,21.97,251938,0
+VECO.US,D,20060803,000000,21.85,22.49,21.7,22.28,201643,0
+VECO.US,D,20060804,000000,22.55,22.88,21.93,22.35,322918,0
+VECO.US,D,20060807,000000,22.14,22.43,21.93,22.09,158942,0
+VECO.US,D,20060808,000000,22.09,22.64,21.93,22.22,348426,0
+VECO.US,D,20060809,000000,22.4,22.8,21.93,21.97,269461,0
+VECO.US,D,20060810,000000,21.82,22.45,21.56,22.25,181423,0
+VECO.US,D,20060811,000000,22.28,22.28,21.32,21.51,278115,0
+VECO.US,D,20060814,000000,21.68,22.29,21.63,22.06,411954,0
+VECO.US,D,20060815,000000,22.36,23.26,22.2,23.16,201586,0
+VECO.US,D,20060816,000000,23.31,24.02,23.22,23.99,257078,0
+VECO.US,D,20060817,000000,23.83,24.35,23.7,24,312198,0
+VECO.US,D,20060818,000000,24.1,24.15,23.5,23.84,196717,0
+VECO.US,D,20060821,000000,23.64,23.8,23.12,23.32,247190,0
+VECO.US,D,20060822,000000,23.21,24.47,23.11,24.1,447055,0
+VECO.US,D,20060823,000000,24.06,24.64,23.68,23.85,347989,0
+VECO.US,D,20060824,000000,23.89,24.08,23.66,23.89,263128,0
+VECO.US,D,20060825,000000,23.73,24.06,23.68,23.94,149561,0
+VECO.US,D,20060828,000000,24,24.54,23.74,24.27,300055,0
+VECO.US,D,20060829,000000,24.3,24.69,24.09,24.6,355966,0
+VECO.US,D,20060830,000000,24.7,24.75,24.35,24.67,254915,0
+VECO.US,D,20060831,000000,24.71,24.75,24.34,24.46,275303,0
+VECO.US,D,20060901,000000,24.64,24.64,23.73,23.87,316448,0
+VECO.US,D,20060905,000000,23.99,24.05,23.66,23.93,350155,0
+VECO.US,D,20060906,000000,23.81,23.85,23.09,23.2,513501,0
+VECO.US,D,20060907,000000,23.08,23.42,22.13,22.93,545405,0
+VECO.US,D,20060908,000000,22.95,22.99,21.93,21.99,672971,0
+VECO.US,D,20060911,000000,21.9,22.65,21.8,22.29,374205,0
+VECO.US,D,20060912,000000,22.3,23.41,22.3,23.38,299304,0
+VECO.US,D,20060913,000000,23.31,23.47,23.09,23.42,247507,0
+VECO.US,D,20060914,000000,23.39,23.49,23.14,23.26,276347,0
+VECO.US,D,20060915,000000,23.43,23.68,23.09,23.57,655437,0
+VECO.US,D,20060918,000000,23.61,23.61,22.63,22.75,1206813,0
+VECO.US,D,20060919,000000,22.75,22.95,22.06,22.6,874425,0
+VECO.US,D,20060920,000000,22.84,23.52,22.73,23.33,415757,0
+VECO.US,D,20060921,000000,23.26,23.3,21.49,21.89,1316701,0
+VECO.US,D,20060922,000000,21.74,21.74,21.15,21.24,466919,0
+VECO.US,D,20060925,000000,21.3,22.19,21.19,22.06,653054,0
+VECO.US,D,20060926,000000,22.09,22.09,20.45,20.59,1768906,0
+VECO.US,D,20060927,000000,20.5,20.57,19.89,20.13,998600,0
+VECO.US,D,20060928,000000,20.06,20.35,19.77,20.27,1032220,0
+VECO.US,D,20060929,000000,20.23,20.44,20.07,20.15,860543,0
+VECO.US,D,20061002,000000,20.15,20.15,19.57,19.7,698512,0
+VECO.US,D,20061003,000000,19.56,19.85,19.17,19.26,1070500,0
+VECO.US,D,20061004,000000,19.16,19.55,19.16,19.46,966158,0
+VECO.US,D,20061005,000000,19.5,19.64,19.36,19.52,711523,0
+VECO.US,D,20061006,000000,19.41,19.47,19.17,19.3,519959,0
+VECO.US,D,20061009,000000,19.36,20.23,19.36,19.97,598820,0
+VECO.US,D,20061010,000000,18.96,19.82,18.7,18.98,2027618,0
+VECO.US,D,20061011,000000,18.8,19.08,18.55,18.82,892356,0
+VECO.US,D,20061012,000000,18.76,19.01,18.57,18.82,550175,0
+VECO.US,D,20061013,000000,18.85,19.02,18.64,18.93,471991,0
+VECO.US,D,20061016,000000,18.74,18.77,18.48,18.61,939463,0
+VECO.US,D,20061017,000000,18.5,19.3,18.3,19.15,975575,0
+VECO.US,D,20061018,000000,19.24,19.38,18.7,18.86,644994,0
+VECO.US,D,20061019,000000,18.72,19.16,18.66,19.11,674190,0
+VECO.US,D,20061020,000000,19.21,19.22,18.92,18.95,390882,0
+VECO.US,D,20061023,000000,19,19.29,18.97,19.16,514284,0
+VECO.US,D,20061024,000000,19.05,19.3,18.45,18.49,748475,0
+VECO.US,D,20061025,000000,18.62,19.25,18.58,19.24,769268,0
+VECO.US,D,20061026,000000,19.25,19.44,18.87,19.22,525006,0
+VECO.US,D,20061027,000000,19.09,19.22,18.5,18.56,527563,0
+VECO.US,D,20061030,000000,18.46,18.9,18.33,18.82,395355,0
+VECO.US,D,20061031,000000,18.79,18.99,18.46,18.69,348722,0
+VECO.US,D,20061101,000000,18.7,18.92,18.23,18.25,330610,0
+VECO.US,D,20061102,000000,18.15,18.45,18.08,18.3,460446,0
+VECO.US,D,20061103,000000,18.33,18.6,18.15,18.47,327419,0
+VECO.US,D,20061106,000000,18.52,18.62,18.29,18.48,421427,0
+VECO.US,D,20061107,000000,18.41,18.91,18.4,18.61,283876,0
+VECO.US,D,20061108,000000,18.57,19.35,18.51,19.14,677835,0
+VECO.US,D,20061109,000000,19.32,19.32,18.52,18.64,339069,0
+VECO.US,D,20061110,000000,18.67,19.05,18.6,19.04,189282,0
+VECO.US,D,20061113,000000,18.99,19.44,18.96,19.23,331766,0
+VECO.US,D,20061114,000000,19.16,19.75,18.95,19.72,272924,0
+VECO.US,D,20061115,000000,19.78,19.89,19.42,19.49,276372,0
+VECO.US,D,20061116,000000,19.47,20.02,19.23,19.98,379106,0
+VECO.US,D,20061117,000000,19.96,19.96,19.15,19.25,283407,0
+VECO.US,D,20061120,000000,19.34,19.64,19.08,19.61,222863,0
+VECO.US,D,20061121,000000,19.63,19.63,19.31,19.45,224927,0
+VECO.US,D,20061122,000000,19.5,19.64,19.27,19.53,161652,0
+VECO.US,D,20061124,000000,19.41,19.98,19.32,19.85,116502,0
+VECO.US,D,20061127,000000,19.85,19.89,18.7,18.85,435978,0
+VECO.US,D,20061128,000000,18.8,19.06,18.68,18.87,387804,0
+VECO.US,D,20061129,000000,18.94,19.12,18.64,18.85,150415,0
+VECO.US,D,20061130,000000,18.79,19.12,18.59,18.78,219725,0
+VECO.US,D,20061201,000000,18.87,19.06,18.28,18.57,298601,0
+VECO.US,D,20061204,000000,18.52,19.07,18.52,18.96,248015,0
+VECO.US,D,20061205,000000,19.16,19.16,18.63,18.75,282150,0
+VECO.US,D,20061206,000000,18.73,19,18.5,18.72,243713,0
+VECO.US,D,20061207,000000,18.77,18.88,18.49,18.55,163031,0
+VECO.US,D,20061208,000000,18.47,18.83,18.17,18.52,169642,0
+VECO.US,D,20061211,000000,18.6,18.85,18.38,18.49,217378,0
+VECO.US,D,20061212,000000,18.46,18.52,18.23,18.37,159429,0
+VECO.US,D,20061213,000000,18.51,18.56,18.2,18.24,126020,0
+VECO.US,D,20061214,000000,18.26,18.8,18.26,18.61,187873,0
+VECO.US,D,20061215,000000,18.75,18.98,18.59,18.67,358707,0
+VECO.US,D,20061218,000000,18.65,18.97,18.39,18.42,127204,0
+VECO.US,D,20061219,000000,18.27,18.83,18.27,18.41,251638,0
+VECO.US,D,20061220,000000,18.4,18.86,18.4,18.53,113244,0
+VECO.US,D,20061221,000000,18.5,18.72,18.3,18.39,169501,0
+VECO.US,D,20061222,000000,18.35,18.55,18.25,18.28,92962,0
+VECO.US,D,20061226,000000,18.22,18.62,18.2,18.48,110887,0
+VECO.US,D,20061227,000000,18.46,18.78,18.43,18.72,152907,0
+VECO.US,D,20061228,000000,18.85,18.93,18.33,18.78,307399,0
+VECO.US,D,20061229,000000,18.74,19.04,18.63,18.73,247168,0
+VECO.US,D,20070103,000000,18.8,19.1,18.35,18.68,287312,0
+VECO.US,D,20070104,000000,18.54,19.04,18.26,19.02,342598,0
+VECO.US,D,20070105,000000,19.04,19.04,18.64,18.95,462166,0
+VECO.US,D,20070108,000000,19.05,19.22,18.74,19.06,277787,0
+VECO.US,D,20070109,000000,19.05,19.34,18.94,19.26,517961,0
+VECO.US,D,20070110,000000,19.23,20.25,19.01,20.09,767610,0
+VECO.US,D,20070111,000000,20.09,20.72,20.08,20.48,550969,0
+VECO.US,D,20070112,000000,20.47,20.96,20.34,20.87,383368,0
+VECO.US,D,20070116,000000,20.84,20.88,20.53,20.76,249935,0
+VECO.US,D,20070117,000000,20.66,20.8,20.24,20.68,270238,0
+VECO.US,D,20070118,000000,20.54,20.54,19.26,19.29,595053,0
+VECO.US,D,20070119,000000,19.3,19.51,19.14,19.29,371067,0
+VECO.US,D,20070122,000000,19.29,19.4,18.78,18.96,238044,0
+VECO.US,D,20070123,000000,18.88,19.35,18.8,19.01,221550,0
+VECO.US,D,20070124,000000,19.02,19.65,19.01,19.5,275722,0
+VECO.US,D,20070125,000000,19.54,19.61,18.99,19.21,272576,0
+VECO.US,D,20070126,000000,19.34,19.35,18.81,19.22,294332,0
+VECO.US,D,20070129,000000,19.18,19.49,19.08,19.24,125255,0
+VECO.US,D,20070130,000000,19.31,19.42,19.1,19.4,193817,0
+VECO.US,D,20070131,000000,19.41,19.41,18.65,19.19,217768,0
+VECO.US,D,20070201,000000,19.26,19.48,19.16,19.47,140456,0
+VECO.US,D,20070202,000000,19.51,19.52,19.1,19.24,200977,0
+VECO.US,D,20070205,000000,19,19.39,19,19.12,324529,0
+VECO.US,D,20070206,000000,19.08,19.24,18.94,19.13,409428,0
+VECO.US,D,20070207,000000,19.3,20.2,19.3,20.13,624170,0
+VECO.US,D,20070208,000000,20.15,20.32,20.05,20.13,336308,0
+VECO.US,D,20070209,000000,20.14,20.26,19.44,19.53,530280,0
+VECO.US,D,20070212,000000,19.47,19.75,19.05,19.09,586697,0
+VECO.US,D,20070213,000000,19.17,20.69,19.08,19.93,1037751,0
+VECO.US,D,20070214,000000,19.95,20.24,19.68,20.04,412621,0
+VECO.US,D,20070215,000000,20.25,20.63,20.22,20.58,424506,0
+VECO.US,D,20070216,000000,20.58,20.68,20.39,20.61,269280,0
+VECO.US,D,20070220,000000,20.48,20.53,20.1,20.39,360584,0
+VECO.US,D,20070221,000000,20.33,20.46,20.08,20.13,282562,0
+VECO.US,D,20070222,000000,20.24,20.54,20.11,20.39,239474,0
+VECO.US,D,20070223,000000,20.41,20.69,20.35,20.6,296387,0
+VECO.US,D,20070226,000000,20.67,21.03,20.6,20.82,307602,0
+VECO.US,D,20070227,000000,20.46,20.46,19.46,19.46,354437,0
+VECO.US,D,20070228,000000,19.48,19.94,19.29,19.59,278269,0
+VECO.US,D,20070301,000000,19.22,19.8,18.76,19.57,320869,0
+VECO.US,D,20070302,000000,19.49,19.51,18.81,18.81,304944,0
+VECO.US,D,20070305,000000,18.72,19.3,18.45,18.8,426668,0
+VECO.US,D,20070306,000000,19.08,19.66,19.08,19.47,321973,0
+VECO.US,D,20070307,000000,19.49,19.52,19.06,19.09,324011,0
+VECO.US,D,20070308,000000,19.26,19.58,19.18,19.29,197061,0
+VECO.US,D,20070309,000000,19.5,19.6,19.1,19.18,218192,0
+VECO.US,D,20070312,000000,19.26,19.64,19.26,19.45,258661,0
+VECO.US,D,20070313,000000,19.33,19.45,18.89,18.93,340866,0
+VECO.US,D,20070314,000000,18.84,19.18,18.7,19.08,193351,0
+VECO.US,D,20070315,000000,19.03,19.45,18.95,19.32,214253,0
+VECO.US,D,20070316,000000,19.16,19.16,18.58,18.77,857650,0
+VECO.US,D,20070319,000000,18.84,19.05,18.57,18.72,380618,0
+VECO.US,D,20070320,000000,18.67,19.1,18.63,19.03,188207,0
+VECO.US,D,20070321,000000,19.02,19.41,18.78,19.39,208484,0
+VECO.US,D,20070322,000000,19.5,19.6,19.07,19.24,221177,0
+VECO.US,D,20070323,000000,19.2,19.33,19.05,19.25,190571,0
+VECO.US,D,20070326,000000,19.34,19.44,19.05,19.24,140169,0
+VECO.US,D,20070327,000000,19.22,19.23,19.05,19.17,164643,0
+VECO.US,D,20070328,000000,19.07,19.37,18.98,19.31,453675,0
+VECO.US,D,20070329,000000,19.44,19.47,18.89,19.23,346396,0
+VECO.US,D,20070330,000000,19.32,19.69,18.98,19.5,410793,0
+VECO.US,D,20070402,000000,19.58,19.74,19.32,19.61,193703,0
+VECO.US,D,20070403,000000,19.77,19.86,19.52,19.67,186064,0
+VECO.US,D,20070404,000000,19.73,20.04,19.66,19.93,187943,0
+VECO.US,D,20070405,000000,19.89,20.12,19.82,19.91,194453,0
+VECO.US,D,20070409,000000,19.95,20.07,19.64,19.65,394997,0
+VECO.US,D,20070410,000000,19.09,19.91,19.07,19.46,403082,0
+VECO.US,D,20070411,000000,19.5,19.52,19.23,19.38,246184,0
+VECO.US,D,20070412,000000,19.3,19.69,19.17,19.38,226745,0
+VECO.US,D,20070413,000000,19.34,19.56,19.22,19.39,245509,0
+VECO.US,D,20070416,000000,19.46,19.93,19.46,19.73,201383,0
+VECO.US,D,20070417,000000,19.82,19.82,19.18,19.2,407881,0
+VECO.US,D,20070418,000000,19.14,19.35,18.93,18.95,407556,0
+VECO.US,D,20070419,000000,18.92,19.13,18.72,18.93,245166,0
+VECO.US,D,20070420,000000,19.02,19.24,18.93,18.96,378843,0
+VECO.US,D,20070423,000000,18.89,19.08,18.78,18.78,348102,0
+VECO.US,D,20070424,000000,18.77,18.94,18.5,18.54,472453,0
+VECO.US,D,20070425,000000,18.5,19.13,18.47,19.07,885786,0
+VECO.US,D,20070426,000000,19.01,19.09,18.73,18.97,455411,0
+VECO.US,D,20070427,000000,18.86,19.02,18.52,18.64,254458,0
+VECO.US,D,20070430,000000,18.64,18.69,18.25,18.28,359817,0
+VECO.US,D,20070501,000000,18.25,18.51,18.1,18.37,587199,0
+VECO.US,D,20070502,000000,18.34,18.93,18.31,18.74,632330,0
+VECO.US,D,20070503,000000,18.64,18.85,18.61,18.66,405680,0
+VECO.US,D,20070504,000000,18.61,18.76,18.38,18.5,396123,0
+VECO.US,D,20070507,000000,18.46,18.58,18.37,18.44,177964,0
+VECO.US,D,20070508,000000,18.33,18.33,18.05,18.21,521458,0
+VECO.US,D,20070509,000000,18.11,18.37,18.1,18.26,240845,0
+VECO.US,D,20070510,000000,18.16,18.26,17.71,17.82,352854,0
+VECO.US,D,20070511,000000,17.83,18.18,17.8,18.06,394049,0
+VECO.US,D,20070514,000000,18.03,18.07,17.47,17.59,854685,0
+VECO.US,D,20070515,000000,17.54,17.67,17.08,17.17,648007,0
+VECO.US,D,20070516,000000,17.19,17.24,16.91,17.05,414616,0
+VECO.US,D,20070517,000000,17.04,17.47,16.98,17.38,669011,0
+VECO.US,D,20070518,000000,17.47,17.55,17.19,17.48,370034,0
+VECO.US,D,20070521,000000,17.5,17.72,17.38,17.51,226529,0
+VECO.US,D,20070522,000000,17.55,17.95,17.47,17.83,243826,0
+VECO.US,D,20070523,000000,17.82,17.92,17.54,17.57,278555,0
+VECO.US,D,20070524,000000,17.59,18.06,17.41,17.47,463492,0
+VECO.US,D,20070525,000000,17.59,17.79,17.52,17.63,205206,0
+VECO.US,D,20070529,000000,17.62,17.88,17.58,17.87,294428,0
+VECO.US,D,20070530,000000,17.74,17.76,17.44,17.6,143812,0
+VECO.US,D,20070531,000000,17.58,18.16,17.58,18.12,401952,0
+VECO.US,D,20070601,000000,18.19,18.34,18.04,18.28,466595,0
+VECO.US,D,20070604,000000,18.24,18.37,18.17,18.32,386558,0
+VECO.US,D,20070605,000000,18.28,18.39,18.16,18.36,315035,0
+VECO.US,D,20070606,000000,18.27,18.48,18.23,18.35,393789,0
+VECO.US,D,20070607,000000,18.24,18.34,18.08,18.11,464052,0
+VECO.US,D,20070608,000000,18.04,18.37,17.92,18.34,209614,0
+VECO.US,D,20070611,000000,18.23,18.27,18.04,18.26,495095,0
+VECO.US,D,20070612,000000,18.11,18.29,18,18.16,396542,0
+VECO.US,D,20070613,000000,18.19,18.33,18.08,18.19,208738,0
+VECO.US,D,20070614,000000,18.16,18.48,18.16,18.42,334300,0
+VECO.US,D,20070615,000000,18.74,19.13,18.7,19.04,467672,0
+VECO.US,D,20070618,000000,19.05,19.09,18.9,19,280427,0
+VECO.US,D,20070619,000000,18.9,19.14,18.88,19.08,230286,0
+VECO.US,D,20070620,000000,19.09,19.84,19.02,19.81,924764,0
+VECO.US,D,20070621,000000,19.71,21.12,19.7,20.95,1533733,0
+VECO.US,D,20070622,000000,20.86,20.89,20.48,20.89,1597878,0
+VECO.US,D,20070625,000000,20.8,21,20.72,20.85,508411,0
+VECO.US,D,20070626,000000,20.84,20.99,20.52,20.57,816862,0
+VECO.US,D,20070627,000000,20.4,20.94,20.39,20.88,805451,0
+VECO.US,D,20070628,000000,20.78,21.09,20.78,20.87,530367,0
+VECO.US,D,20070629,000000,20.9,21,20.71,20.74,417543,0
+VECO.US,D,20070702,000000,20.9,20.98,20.68,20.75,382440,0
+VECO.US,D,20070703,000000,20.6,20.83,20.35,20.42,571567,0
+VECO.US,D,20070705,000000,20.42,20.85,20.42,20.78,379454,0
+VECO.US,D,20070706,000000,20.86,20.86,20.62,20.64,296763,0
+VECO.US,D,20070709,000000,20.61,21.07,20.5,21.01,586834,0
+VECO.US,D,20070710,000000,20.99,21.6,20.8,21.14,896184,0
+VECO.US,D,20070711,000000,21.06,21.5,20.75,20.87,611909,0
+VECO.US,D,20070712,000000,20.96,21.25,20.91,21.2,382652,0
+VECO.US,D,20070713,000000,21.23,21.27,21.03,21.1,222247,0
+VECO.US,D,20070716,000000,21.02,21.07,20.77,20.86,316868,0
+VECO.US,D,20070717,000000,20.87,22.28,20.86,22.09,1090793,0
+VECO.US,D,20070718,000000,21.92,21.93,21.17,21.47,946663,0
+VECO.US,D,20070719,000000,21.57,21.83,21.41,21.73,339858,0
+VECO.US,D,20070720,000000,21.68,21.77,20.89,20.91,606629,0
+VECO.US,D,20070723,000000,20.95,21.69,20.85,21.47,794156,0
+VECO.US,D,20070724,000000,21.43,21.43,20.8,21.02,599084,0
+VECO.US,D,20070725,000000,21.15,21.2,20.46,20.57,811907,0
+VECO.US,D,20070726,000000,20.31,20.46,19.49,19.75,1029481,0
+VECO.US,D,20070727,000000,17.97,19.03,17.38,17.45,3341817,0
+VECO.US,D,20070730,000000,18.25,19.14,18.25,18.76,1790907,0
+VECO.US,D,20070731,000000,18.89,19.07,18.3,18.3,867626,0
+VECO.US,D,20070801,000000,18.2,18.46,17.87,18.04,1043911,0
+VECO.US,D,20070802,000000,18.09,18.36,17.93,18.05,675536,0
+VECO.US,D,20070803,000000,18.08,18.15,17.29,17.33,712592,0
+VECO.US,D,20070806,000000,17.29,17.44,16.85,17,937968,0
+VECO.US,D,20070807,000000,16.97,17.1,16.51,16.91,545677,0
+VECO.US,D,20070808,000000,17.08,18.13,16.75,16.92,1489820,0
+VECO.US,D,20070809,000000,16.66,16.86,16.17,16.29,1504174,0
+VECO.US,D,20070810,000000,16.07,16.5,15.97,16.21,862140,0
+VECO.US,D,20070813,000000,16.34,16.61,16,16.14,1093905,0
+VECO.US,D,20070814,000000,16.15,16.57,15.47,15.5,1442140,0
+VECO.US,D,20070815,000000,15.54,16.3,15.54,16.02,1135366,0
+VECO.US,D,20070816,000000,15.87,16.59,15.87,16.06,851748,0
+VECO.US,D,20070817,000000,16.74,17.2,16.36,16.79,565754,0
+VECO.US,D,20070820,000000,16.82,17.4,16.8,17.21,456953,0
+VECO.US,D,20070821,000000,17.19,17.38,17.01,17.22,245321,0
+VECO.US,D,20070822,000000,17.33,17.77,17.21,17.46,270818,0
+VECO.US,D,20070823,000000,17.51,17.56,17.06,17.29,211717,0
+VECO.US,D,20070824,000000,17.26,17.82,17.12,17.76,226439,0
+VECO.US,D,20070827,000000,17.67,17.84,17.44,17.5,146617,0
+VECO.US,D,20070828,000000,17.35,17.54,16.69,16.7,265544,0
+VECO.US,D,20070829,000000,16.86,17.4,16.85,17.38,237112,0
+VECO.US,D,20070830,000000,17.17,17.67,17.17,17.27,137377,0
+VECO.US,D,20070831,000000,17.45,17.86,17.41,17.6,178040,0
+VECO.US,D,20070904,000000,17.59,17.95,17.56,17.9,263549,0
+VECO.US,D,20070905,000000,17.61,17.98,17.56,17.74,200987,0
+VECO.US,D,20070906,000000,17.83,17.99,17.74,17.89,229211,0
+VECO.US,D,20070907,000000,17.66,17.77,17.42,17.7,223230,0
+VECO.US,D,20070910,000000,17.85,18.04,17.18,17.46,191389,0
+VECO.US,D,20070911,000000,17.56,18.51,17.5,18.48,386330,0
+VECO.US,D,20070912,000000,18.46,19.39,18.46,18.61,601107,0
+VECO.US,D,20070913,000000,18.74,18.93,18.38,18.5,399397,0
+VECO.US,D,20070914,000000,18.31,18.74,18.31,18.54,167838,0
+VECO.US,D,20070917,000000,18.52,18.72,18.41,18.5,255440,0
+VECO.US,D,20070918,000000,18.28,18.48,17.88,18.43,534956,0
+VECO.US,D,20070919,000000,18.5,19.63,18.44,19.36,645052,0
+VECO.US,D,20070920,000000,19.26,19.63,18.8,18.94,447490,0
+VECO.US,D,20070921,000000,19.03,19.3,18.91,19.01,366781,0
+VECO.US,D,20070924,000000,18.85,19.1,18.64,19.02,324479,0
+VECO.US,D,20070925,000000,18.86,19.26,18.86,19.03,267396,0
+VECO.US,D,20070926,000000,19.18,19.33,18.99,19.02,228304,0
+VECO.US,D,20070927,000000,19.03,19.22,18.97,19.2,280683,0
+VECO.US,D,20070928,000000,19.15,19.46,19.08,19.38,403384,0
+VECO.US,D,20071001,000000,19.45,20.23,19.34,20.06,723177,0
+VECO.US,D,20071002,000000,20.09,20.35,20.02,20.18,542007,0
+VECO.US,D,20071003,000000,20.02,20.12,19.41,19.72,416809,0
+VECO.US,D,20071004,000000,19.69,19.77,19.35,19.74,991128,0
+VECO.US,D,20071005,000000,20,20.04,19.74,19.83,298229,0
+VECO.US,D,20071008,000000,19.8,20.07,19.73,20,430078,0
+VECO.US,D,20071009,000000,19.98,20.13,19.87,20.03,461986,0
+VECO.US,D,20071010,000000,19.96,20.15,19.79,20.1,322535,0
+VECO.US,D,20071011,000000,20.2,20.5,19.85,19.91,541252,0
+VECO.US,D,20071012,000000,19.89,20.49,19.89,20.2,177778,0
+VECO.US,D,20071015,000000,20.17,20.27,19.8,19.81,369580,0
+VECO.US,D,20071016,000000,19.67,19.9,19.51,19.51,358790,0
+VECO.US,D,20071017,000000,19.57,20.35,19.57,20.05,757146,0
+VECO.US,D,20071018,000000,19.93,20.1,19.85,19.98,209042,0
+VECO.US,D,20071019,000000,19.96,20,19.01,19.01,522317,0
+VECO.US,D,20071022,000000,18.96,19.25,18.65,19.06,617852,0
+VECO.US,D,20071023,000000,17.87,19.14,17.5,19.01,2291646,0
+VECO.US,D,20071024,000000,18.9,18.95,18.27,18.31,1393443,0
+VECO.US,D,20071025,000000,18.36,18.41,17.73,17.97,736876,0
+VECO.US,D,20071026,000000,18.15,18.35,17.74,18.27,467836,0
+VECO.US,D,20071029,000000,18.32,18.45,18.01,18.16,376189,0
+VECO.US,D,20071030,000000,18.04,18.25,18,18.08,231639,0
+VECO.US,D,20071031,000000,18.18,18.18,17.72,18.07,788405,0
+VECO.US,D,20071101,000000,17.83,18.04,17.3,17.35,463725,0
+VECO.US,D,20071102,000000,17.55,17.92,17.37,17.91,367232,0
+VECO.US,D,20071105,000000,17.8,17.83,17.62,17.72,307372,0
+VECO.US,D,20071106,000000,17.71,17.73,17.25,17.59,285006,0
+VECO.US,D,20071107,000000,17.32,17.55,16.82,16.83,316672,0
+VECO.US,D,20071108,000000,16.95,17.04,16.11,16.37,1082390,0
+VECO.US,D,20071109,000000,16.12,16.65,15.88,16.5,771573,0
+VECO.US,D,20071112,000000,16.51,16.9,16.4,16.45,343455,0
+VECO.US,D,20071113,000000,16.57,17.24,16.51,17.02,552313,0
+VECO.US,D,20071114,000000,17.13,17.13,16.73,16.84,272726,0
+VECO.US,D,20071115,000000,16.73,16.99,16.31,16.49,289699,0
+VECO.US,D,20071116,000000,16.58,16.66,16.26,16.42,226895,0
+VECO.US,D,20071119,000000,16.28,16.64,16.26,16.44,239747,0
+VECO.US,D,20071120,000000,16.43,16.65,15.98,16.26,299866,0
+VECO.US,D,20071121,000000,16.05,16.58,16.05,16.33,400634,0
+VECO.US,D,20071123,000000,16.43,16.74,16.26,16.66,102924,0
+VECO.US,D,20071126,000000,16.53,16.68,16.03,16.08,408280,0
+VECO.US,D,20071127,000000,16.16,16.59,16.06,16.34,211622,0
+VECO.US,D,20071128,000000,16.49,16.85,16.27,16.56,397067,0
+VECO.US,D,20071129,000000,16.49,17.12,16.46,17.06,569753,0
+VECO.US,D,20071130,000000,17.19,17.38,16.73,16.78,432883,0
+VECO.US,D,20071203,000000,16.68,16.73,16.22,16.22,229414,0
+VECO.US,D,20071204,000000,16.15,16.17,15.82,15.82,320967,0
+VECO.US,D,20071205,000000,16.12,16.77,15.9,16.26,372335,0
+VECO.US,D,20071206,000000,16.25,16.53,16,16.46,248882,0
+VECO.US,D,20071207,000000,16.51,16.53,16.25,16.37,121527,0
+VECO.US,D,20071210,000000,16.41,16.92,16.37,16.84,183937,0
+VECO.US,D,20071211,000000,16.89,17.28,16.89,16.93,344957,0
+VECO.US,D,20071212,000000,17.16,17.36,16.82,17,452059,0
+VECO.US,D,20071213,000000,16.78,16.93,16.56,16.81,340082,0
+VECO.US,D,20071214,000000,16.67,16.78,16.45,16.48,183162,0
+VECO.US,D,20071217,000000,16.3,16.46,16.05,16.05,330768,0
+VECO.US,D,20071218,000000,16.18,16.45,15.81,16.39,559120,0
+VECO.US,D,20071219,000000,16.48,16.48,16.18,16.37,388037,0
+VECO.US,D,20071220,000000,16.49,16.97,16.35,16.97,219884,0
+VECO.US,D,20071221,000000,17.14,17.51,17.03,17.51,457138,0
+VECO.US,D,20071224,000000,17.51,17.7,17.41,17.68,79941,0
+VECO.US,D,20071226,000000,17.52,17.89,17.52,17.72,164409,0
+VECO.US,D,20071227,000000,17.62,17.83,17.32,17.32,232237,0
+VECO.US,D,20071228,000000,17.33,17.55,17,17.07,242559,0
+VECO.US,D,20071231,000000,16.95,17.18,16.53,16.7,294352,0
+VECO.US,D,20080102,000000,16.64,16.77,16.1,16.34,224280,0
+VECO.US,D,20080103,000000,16.36,16.38,15.71,15.75,695105,0
+VECO.US,D,20080104,000000,15.55,15.64,14.1,14.21,1166957,0
+VECO.US,D,20080107,000000,14.22,14.3,13.89,14.06,725775,0
+VECO.US,D,20080108,000000,13.88,14.27,13.02,13.04,606095,0
+VECO.US,D,20080109,000000,12.98,13.23,12.35,12.97,846348,0
+VECO.US,D,20080110,000000,12.85,13.25,12.71,13.18,556762,0
+VECO.US,D,20080111,000000,13.02,13.11,12.62,12.72,535298,0
+VECO.US,D,20080114,000000,12.89,13.07,12.77,12.99,373900,0
+VECO.US,D,20080115,000000,12.84,12.99,12.54,12.61,363169,0
+VECO.US,D,20080116,000000,12.55,12.97,12.45,12.52,507814,0
+VECO.US,D,20080117,000000,12.53,12.86,12.35,12.51,510012,0
+VECO.US,D,20080118,000000,12.51,12.82,12.37,12.4,539746,0
+VECO.US,D,20080122,000000,12.28,12.58,12.04,12.39,321303,0
+VECO.US,D,20080123,000000,12.08,12.84,12.08,12.82,516431,0
+VECO.US,D,20080124,000000,12.8,13.38,12.8,13.23,471117,0
+VECO.US,D,20080125,000000,13.32,13.84,13.32,13.54,479402,0
+VECO.US,D,20080128,000000,13.59,13.98,13.44,13.82,437269,0
+VECO.US,D,20080129,000000,13.88,14.05,13.58,13.78,249356,0
+VECO.US,D,20080130,000000,13.64,14.54,13.64,14.03,385139,0
+VECO.US,D,20080131,000000,13.86,14.37,13.85,14.16,388469,0
+VECO.US,D,20080201,000000,14.19,15.22,14.19,15.18,400004,0
+VECO.US,D,20080204,000000,15.17,15.29,14.94,15.24,343597,0
+VECO.US,D,20080205,000000,15.09,15.16,14.14,14.15,365830,0
+VECO.US,D,20080206,000000,14.27,14.43,13.96,13.97,185317,0
+VECO.US,D,20080207,000000,13.86,14.3,13.86,13.99,302416,0
+VECO.US,D,20080208,000000,14.08,14.26,13.7,13.76,328444,0
+VECO.US,D,20080211,000000,13.82,14.08,13.63,13.65,461415,0
+VECO.US,D,20080212,000000,15.36,16.77,14.65,16.05,1886322,0
+VECO.US,D,20080213,000000,16.15,16.67,16.11,16.61,596333,0
+VECO.US,D,20080214,000000,16.67,16.98,16.5,16.85,690978,0
+VECO.US,D,20080215,000000,16.68,16.93,16.56,16.83,628798,0
+VECO.US,D,20080219,000000,16.86,17.05,16.41,16.55,589002,0
+VECO.US,D,20080220,000000,16.47,16.75,16.42,16.72,391887,0
+VECO.US,D,20080221,000000,16.79,17.02,16.1,16.22,296884,0
+VECO.US,D,20080222,000000,16.28,16.35,15.93,16.25,276255,0
+VECO.US,D,20080225,000000,16.26,16.76,16.13,16.62,270626,0
+VECO.US,D,20080226,000000,16.51,16.93,16.31,16.83,327082,0
+VECO.US,D,20080227,000000,16.71,17.15,16.7,16.9,217613,0
+VECO.US,D,20080228,000000,16.77,16.84,16.17,16.29,255297,0
+VECO.US,D,20080229,000000,16.16,16.29,15.45,15.5,391495,0
+VECO.US,D,20080303,000000,15.45,15.52,15,15.25,264114,0
+VECO.US,D,20080304,000000,15.06,15.8,15.06,15.7,361839,0
+VECO.US,D,20080305,000000,15.77,16.22,15.67,16.16,334132,0
+VECO.US,D,20080306,000000,16.05,16.17,15.63,15.7,339597,0
+VECO.US,D,20080307,000000,15.52,15.95,15.52,15.75,274889,0
+VECO.US,D,20080310,000000,15.78,15.95,15.5,15.6,329186,0
+VECO.US,D,20080311,000000,15.8,16.39,15.73,16.31,406530,0
+VECO.US,D,20080312,000000,16.35,16.68,16.21,16.47,396087,0
+VECO.US,D,20080313,000000,16.24,17.19,15.97,17.19,394074,0
+VECO.US,D,20080314,000000,17.25,17.63,16.55,16.63,716399,0
+VECO.US,D,20080317,000000,16.5,16.92,16.34,16.61,297117,0
+VECO.US,D,20080318,000000,16.82,17.49,16.7,17.46,322847,0
+VECO.US,D,20080319,000000,17.59,17.6,16.9,16.9,222200,0
+VECO.US,D,20080320,000000,17.08,17.22,16.54,17.2,659314,0
+VECO.US,D,20080324,000000,17.26,18,17.26,17.96,514759,0
+VECO.US,D,20080325,000000,18.01,18.47,17.78,17.91,433559,0
+VECO.US,D,20080326,000000,17.79,17.86,17.36,17.45,215472,0
+VECO.US,D,20080327,000000,17.5,17.5,16.79,16.8,396659,0
+VECO.US,D,20080328,000000,17,17.18,16.76,16.8,481552,0
+VECO.US,D,20080331,000000,16.86,16.92,16.38,16.63,585532,0
+VECO.US,D,20080401,000000,16.88,17.27,16.81,17.05,351373,0
+VECO.US,D,20080402,000000,17.24,17.54,17.13,17.54,500096,0
+VECO.US,D,20080403,000000,17.35,18.46,17.35,18.41,307181,0
+VECO.US,D,20080404,000000,18.46,18.78,17.87,18.5,866677,0
+VECO.US,D,20080407,000000,18.68,18.83,18.16,18.19,476019,0
+VECO.US,D,20080408,000000,18.1,18.3,17.76,17.91,306955,0
+VECO.US,D,20080409,000000,17.97,17.97,17.41,17.48,300575,0
+VECO.US,D,20080410,000000,17.51,17.85,17.36,17.75,308452,0
+VECO.US,D,20080411,000000,17.51,17.7,17.23,17.45,544747,0
+VECO.US,D,20080414,000000,17.25,17.47,17.13,17.3,279491,0
+VECO.US,D,20080415,000000,17.38,17.58,17.14,17.46,265702,0
+VECO.US,D,20080416,000000,17.67,18.16,17.6,17.98,516383,0
+VECO.US,D,20080417,000000,17.94,17.94,17.46,17.68,336672,0
+VECO.US,D,20080418,000000,18,18.16,17.61,17.69,485321,0
+VECO.US,D,20080421,000000,17.58,17.67,17.53,17.59,298220,0
+VECO.US,D,20080422,000000,17.5,17.52,16.8,16.93,378295,0
+VECO.US,D,20080423,000000,16.97,17.33,16.89,17.22,466661,0
+VECO.US,D,20080424,000000,17.26,17.89,16.96,17.83,514794,0
+VECO.US,D,20080425,000000,17.94,18.02,17.03,17.49,340411,0
+VECO.US,D,20080428,000000,17.55,17.93,17.21,17.89,434028,0
+VECO.US,D,20080429,000000,17.75,19.18,17.75,18.95,1034854,0
+VECO.US,D,20080430,000000,19.12,19.56,18.73,18.83,745228,0
+VECO.US,D,20080501,000000,18.8,18.95,18.52,18.9,645224,0
+VECO.US,D,20080502,000000,18.95,19.08,18.55,18.76,455335,0
+VECO.US,D,20080505,000000,18.66,18.81,18.5,18.74,252163,0
+VECO.US,D,20080506,000000,18.65,18.91,18.17,18.88,376756,0
+VECO.US,D,20080507,000000,18.9,18.94,18.25,18.28,267894,0
+VECO.US,D,20080508,000000,18.28,18.67,18.2,18.48,236214,0
+VECO.US,D,20080509,000000,18.31,18.62,18.22,18.29,213838,0
+VECO.US,D,20080512,000000,18.35,18.5,18.14,18.49,169976,0
+VECO.US,D,20080513,000000,18.55,18.55,18.23,18.39,184025,0
+VECO.US,D,20080514,000000,18.42,18.89,18.34,18.63,239509,0
+VECO.US,D,20080515,000000,18.58,18.81,18.2,18.8,280343,0
+VECO.US,D,20080516,000000,18.88,18.88,18.31,18.75,452052,0
+VECO.US,D,20080519,000000,18.73,19.16,18.53,18.74,377070,0
+VECO.US,D,20080520,000000,18.7,18.71,18.02,18.13,311060,0
+VECO.US,D,20080521,000000,18.19,18.66,18.03,18.26,373038,0
+VECO.US,D,20080522,000000,18.25,18.58,18.16,18.4,283102,0
+VECO.US,D,20080523,000000,18.25,18.6,18.23,18.5,346432,0
+VECO.US,D,20080527,000000,18.47,18.76,18.33,18.48,323840,0
+VECO.US,D,20080528,000000,18.44,18.75,18.25,18.63,149727,0
+VECO.US,D,20080529,000000,18.65,18.99,18.44,18.85,421533,0
+VECO.US,D,20080530,000000,19.04,19.32,18.92,19.23,337041,0
+VECO.US,D,20080602,000000,19.13,19.14,18.71,19.05,218063,0
+VECO.US,D,20080603,000000,19.1,19.5,18.85,18.93,294344,0
+VECO.US,D,20080604,000000,18.89,19.58,18.8,19.27,267977,0
+VECO.US,D,20080605,000000,19.28,19.82,19.28,19.71,245254,0
+VECO.US,D,20080606,000000,19.55,19.7,19.23,19.48,223850,0
+VECO.US,D,20080609,000000,19.48,19.55,18.3,18.48,460835,0
+VECO.US,D,20080610,000000,18.26,18.61,17.94,18.27,435757,0
+VECO.US,D,20080611,000000,18.2,18.23,17.46,17.48,361706,0
+VECO.US,D,20080612,000000,17.65,17.74,17.46,17.46,215884,0
+VECO.US,D,20080613,000000,17.62,18.13,17.46,18.13,201465,0
+VECO.US,D,20080616,000000,18.03,18.56,17.86,18.41,226258,0
+VECO.US,D,20080617,000000,18.43,18.53,18.08,18.39,212233,0
+VECO.US,D,20080618,000000,18.37,18.47,18.14,18.38,239862,0
+VECO.US,D,20080619,000000,18.41,18.78,17.91,18.76,191160,0
+VECO.US,D,20080620,000000,18.7,18.8,18.02,18.3,474395,0
+VECO.US,D,20080623,000000,18.34,18.38,17.84,17.87,202055,0
+VECO.US,D,20080624,000000,17.79,17.95,17.56,17.59,323115,0
+VECO.US,D,20080625,000000,17.61,18.27,17.5,18.11,301092,0
+VECO.US,D,20080626,000000,17.82,17.91,17.51,17.62,191529,0
+VECO.US,D,20080627,000000,17.55,17.8,16.86,16.91,889219,0
+VECO.US,D,20080630,000000,16.8,16.94,16,16.08,508844,0
+VECO.US,D,20080701,000000,15.85,16.01,15.34,15.61,597570,0
+VECO.US,D,20080702,000000,15.56,15.79,14.99,15.03,447522,0
+VECO.US,D,20080703,000000,15.08,15.09,14.38,14.42,297506,0
+VECO.US,D,20080707,000000,14.62,15.42,14.62,15.31,686708,0
+VECO.US,D,20080708,000000,15.39,15.39,14.87,14.99,614048,0
+VECO.US,D,20080709,000000,14.96,15.35,14.79,14.79,340597,0
+VECO.US,D,20080710,000000,14.75,15.91,14.75,15.67,692791,0
+VECO.US,D,20080711,000000,15.47,15.8,15.16,15.61,434935,0
+VECO.US,D,20080714,000000,15.77,15.83,14.91,14.93,610572,0
+VECO.US,D,20080715,000000,15,15.52,14.65,15.13,418231,0
+VECO.US,D,20080716,000000,15.16,15.88,14.95,15.81,402838,0
+VECO.US,D,20080717,000000,15.91,16.6,15.8,16.38,338675,0
+VECO.US,D,20080718,000000,16.32,16.58,16.17,16.28,331066,0
+VECO.US,D,20080721,000000,16.3,16.39,15.84,15.86,385950,0
+VECO.US,D,20080722,000000,15.63,16.07,15.53,16.01,403983,0
+VECO.US,D,20080723,000000,16.02,16.68,16,16.49,396624,0
+VECO.US,D,20080724,000000,16.54,16.54,15.88,16.31,384054,0
+VECO.US,D,20080725,000000,16.39,16.48,15.87,15.9,458372,0
+VECO.US,D,20080728,000000,15.99,15.99,14.84,14.94,761974,0
+VECO.US,D,20080729,000000,16.62,18.5,16.41,16.87,1942217,0
+VECO.US,D,20080730,000000,17.06,17.43,16.89,16.93,409605,0
+VECO.US,D,20080731,000000,16.77,17.08,16.24,16.28,391957,0
+VECO.US,D,20080801,000000,16.29,16.4,15.6,16.28,353292,0
+VECO.US,D,20080804,000000,16.43,16.6,15.97,16.03,703752,0
+VECO.US,D,20080805,000000,16.18,16.58,16.07,16.46,365534,0
+VECO.US,D,20080806,000000,16.41,16.49,16.08,16.43,303973,0
+VECO.US,D,20080807,000000,16.31,16.94,16.1,16.85,393899,0
+VECO.US,D,20080808,000000,16.89,17.41,16.47,17.28,270445,0
+VECO.US,D,20080811,000000,17.12,18.44,17.05,18.11,305064,0
+VECO.US,D,20080812,000000,18.14,18.14,17.65,18.02,327914,0
+VECO.US,D,20080813,000000,18.03,18.45,17.65,17.98,233528,0
+VECO.US,D,20080814,000000,17.89,18.26,17.89,17.96,191322,0
+VECO.US,D,20080815,000000,18.16,18.2,17.75,17.99,300650,0
+VECO.US,D,20080818,000000,17.99,18.11,17.56,17.73,170513,0
+VECO.US,D,20080819,000000,17.58,17.73,17.15,17.27,137547,0
+VECO.US,D,20080820,000000,17.38,17.92,17.04,17.28,183881,0
+VECO.US,D,20080821,000000,17.12,17.26,16.79,16.95,130422,0
+VECO.US,D,20080822,000000,17.11,17.39,16.72,17.32,159405,0
+VECO.US,D,20080825,000000,17.23,17.23,16.57,16.79,143839,0
+VECO.US,D,20080826,000000,16.76,16.99,16.59,16.85,132551,0
+VECO.US,D,20080827,000000,16.84,17.2,16.7,17.01,134956,0
+VECO.US,D,20080828,000000,17.04,17.4,17,17.38,97982,0
+VECO.US,D,20080829,000000,17.33,17.33,16.53,16.81,137373,0
+VECO.US,D,20080902,000000,17.14,17.85,16.63,16.92,232319,0
+VECO.US,D,20080903,000000,16.91,17.22,16.44,16.7,413262,0
+VECO.US,D,20080904,000000,16.6,16.75,15.84,15.84,340746,0
+VECO.US,D,20080905,000000,15.83,15.93,15.45,15.71,262977,0
+VECO.US,D,20080908,000000,15.98,16.18,15.55,15.83,192261,0
+VECO.US,D,20080909,000000,15.88,16.07,15.24,15.28,190991,0
+VECO.US,D,20080910,000000,15.53,15.98,15.52,15.72,249037,0
+VECO.US,D,20080911,000000,15.53,15.95,15.38,15.92,290551,0
+VECO.US,D,20080912,000000,15.76,15.84,15.4,15.69,238952,0
+VECO.US,D,20080915,000000,15.51,15.73,15.12,15.29,200921,0
+VECO.US,D,20080916,000000,15.01,15.97,14.98,15.95,320449,0
+VECO.US,D,20080917,000000,15.9,16.09,14.99,15,403495,0
+VECO.US,D,20080918,000000,15.28,16.12,14.82,15.75,410736,0
+VECO.US,D,20080919,000000,16.13,16.73,15.93,16.09,671330,0
+VECO.US,D,20080922,000000,16.04,16.04,14.98,15,196060,0
+VECO.US,D,20080923,000000,15.09,15.36,14.6,14.76,207475,0
+VECO.US,D,20080924,000000,14.81,14.88,14.44,14.48,177199,0
+VECO.US,D,20080925,000000,14.41,14.92,14.41,14.54,166780,0
+VECO.US,D,20080926,000000,14.37,15.71,14.31,15.65,385087,0
+VECO.US,D,20080929,000000,15.32,15.47,14,14.64,299100,0
+VECO.US,D,20080930,000000,14.47,15.1,14.44,14.81,304443,0
+VECO.US,D,20081001,000000,14.66,14.82,14.35,14.52,259920,0
+VECO.US,D,20081002,000000,14.4,14.4,12.68,12.7,465721,0
+VECO.US,D,20081003,000000,12.9,13.25,12.35,12.38,347800,0
+VECO.US,D,20081006,000000,12.21,12.24,11.39,11.74,466552,0
+VECO.US,D,20081007,000000,11.5,11.64,10.51,10.56,412717,0
+VECO.US,D,20081008,000000,10.42,11.16,10.36,10.42,466455,0
+VECO.US,D,20081009,000000,10.39,11.14,10.39,10.44,468406,0
+VECO.US,D,20081010,000000,10,10.6,9.57,10.22,511468,0
+VECO.US,D,20081013,000000,10.67,10.67,9.81,10.48,515361,0
+VECO.US,D,20081014,000000,10.74,11.1,9.97,10.03,311452,0
+VECO.US,D,20081015,000000,9.87,10.46,9.76,9.76,399956,0
+VECO.US,D,20081016,000000,9.83,10.24,9.31,10.18,335566,0
+VECO.US,D,20081017,000000,9.92,10.38,9.76,9.86,415015,0
+VECO.US,D,20081020,000000,9.97,10.27,9.84,10.27,269584,0
+VECO.US,D,20081021,000000,10.22,10.36,9.59,9.69,339288,0
+VECO.US,D,20081022,000000,9.56,9.85,9.1,9.22,268849,0
+VECO.US,D,20081023,000000,9.1,9.24,8.55,8.8,374455,0
+VECO.US,D,20081024,000000,8.2,8.99,8.19,8.23,512525,0
+VECO.US,D,20081027,000000,8.24,8.5,7.75,7.78,484120,0
+VECO.US,D,20081028,000000,8,8.79,7.13,7.34,637639,0
+VECO.US,D,20081029,000000,7.41,7.88,6.86,6.94,723913,0
+VECO.US,D,20081030,000000,7.15,7.37,6.91,7.36,581819,0
+VECO.US,D,20081031,000000,7.27,7.79,7.06,7.74,327138,0
+VECO.US,D,20081103,000000,7.77,8.47,7.65,8.32,331680,0
+VECO.US,D,20081104,000000,8.45,8.45,8.06,8.35,342440,0
+VECO.US,D,20081105,000000,8.23,8.35,7.55,7.61,403518,0
+VECO.US,D,20081106,000000,7.53,7.72,7.18,7.23,455369,0
+VECO.US,D,20081107,000000,7.12,7.56,7.05,7.34,252548,0
+VECO.US,D,20081110,000000,7.55,7.7,6.91,7.03,252826,0
+VECO.US,D,20081111,000000,6.95,6.95,6.69,6.69,355234,0
+VECO.US,D,20081112,000000,6.68,6.71,5.39,5.42,634906,0
+VECO.US,D,20081113,000000,5.9,5.9,4.69,5.06,1076220,0
+VECO.US,D,20081114,000000,5.09,5.11,4.57,4.59,477672,0
+VECO.US,D,20081117,000000,4.57,4.66,3.92,4.02,632382,0
+VECO.US,D,20081118,000000,4.07,4.11,3.53,3.83,705481,0
+VECO.US,D,20081119,000000,3.9,4.67,3.87,3.94,724132,0
+VECO.US,D,20081120,000000,3.91,4.21,3.81,4.17,787003,0
+VECO.US,D,20081121,000000,4.25,4.27,3.9,4.2,671460,0
+VECO.US,D,20081124,000000,4.3,4.76,4.04,4.75,408423,0
+VECO.US,D,20081125,000000,4.85,5.12,4.61,5.12,566060,0
+VECO.US,D,20081126,000000,4.73,5.61,4.73,5.61,360777,0
+VECO.US,D,20081128,000000,5.6,5.93,5.44,5.93,203873,0
+VECO.US,D,20081201,000000,5.77,5.77,4.79,4.81,456519,0
+VECO.US,D,20081202,000000,4.93,4.93,4.48,4.59,481960,0
+VECO.US,D,20081203,000000,4.51,4.74,4.5,4.63,755918,0
+VECO.US,D,20081204,000000,4.55,4.84,4.23,4.59,322743,0
+VECO.US,D,20081205,000000,4.54,5.28,4.53,5.28,488182,0
+VECO.US,D,20081208,000000,5.33,5.67,5.11,5.53,352860,0
+VECO.US,D,20081209,000000,5.46,6.26,5.46,5.95,637666,0
+VECO.US,D,20081210,000000,6.06,6.32,6.02,6.29,677397,0
+VECO.US,D,20081211,000000,6.2,6.56,6.14,6.48,596289,0
+VECO.US,D,20081212,000000,6.44,6.97,6.4,6.9,397461,0
+VECO.US,D,20081215,000000,6.88,6.94,6.15,6.29,376027,0
+VECO.US,D,20081216,000000,6.44,6.98,6.25,6.95,382803,0
+VECO.US,D,20081217,000000,6.84,7.15,6.71,6.97,336935,0
+VECO.US,D,20081218,000000,6.87,7.06,6.31,6.52,234521,0
+VECO.US,D,20081219,000000,6.69,6.97,6.37,6.59,485527,0
+VECO.US,D,20081222,000000,6.59,6.61,5.78,6.05,532567,0
+VECO.US,D,20081223,000000,6.08,6.31,5.93,6.03,205132,0
+VECO.US,D,20081224,000000,6.04,6.14,5.75,5.81,113870,0
+VECO.US,D,20081226,000000,5.81,6.12,5.81,6.01,116451,0
+VECO.US,D,20081229,000000,6.01,6.14,5.88,6.02,164314,0
+VECO.US,D,20081230,000000,6.06,6.52,5.87,6.51,411844,0
+VECO.US,D,20081231,000000,6.47,6.48,6.11,6.34,454889,0
+VECO.US,D,20090102,000000,6.34,6.87,6.17,6.67,349530,0
+VECO.US,D,20090105,000000,6.67,6.8,6.29,6.47,229083,0
+VECO.US,D,20090106,000000,6.5,7.24,6.35,7.16,356660,0
+VECO.US,D,20090107,000000,7.05,7.05,6.39,6.55,262123,0
+VECO.US,D,20090108,000000,6.52,7.13,6.33,7.13,288516,0
+VECO.US,D,20090109,000000,7.11,7.11,6.52,6.55,306521,0
+VECO.US,D,20090112,000000,6.49,6.68,6.25,6.27,195127,0
+VECO.US,D,20090113,000000,6.27,6.42,6.1,6.14,156269,0
+VECO.US,D,20090114,000000,6.05,6.07,5.66,5.73,142953,0
+VECO.US,D,20090115,000000,5.73,5.98,5.36,5.95,227796,0
+VECO.US,D,20090116,000000,5.98,6.09,5.41,5.96,189627,0
+VECO.US,D,20090120,000000,5.87,5.88,4.9,4.97,236053,0
+VECO.US,D,20090121,000000,5.01,5.08,4.52,5.04,310585,0
+VECO.US,D,20090122,000000,4.93,4.98,4.66,4.75,140983,0
+VECO.US,D,20090123,000000,4.64,5.15,4.61,5.07,172514,0
+VECO.US,D,20090126,000000,5.06,5.61,5.06,5.26,184131,0
+VECO.US,D,20090127,000000,5.26,5.68,5.26,5.63,139602,0
+VECO.US,D,20090128,000000,5.73,5.82,5.65,5.7,143142,0
+VECO.US,D,20090129,000000,5.62,5.69,4.95,4.95,263975,0
+VECO.US,D,20090130,000000,5.01,5.17,4.8,4.83,128205,0
+VECO.US,D,20090202,000000,4.81,4.92,4.55,4.68,178701,0
+VECO.US,D,20090203,000000,4.7,4.95,4.51,4.84,137642,0
+VECO.US,D,20090204,000000,4.86,5.31,4.75,5.13,214250,0
+VECO.US,D,20090205,000000,5.08,5.86,5.08,5.76,257863,0
+VECO.US,D,20090206,000000,5.74,6.23,5.74,6.19,284155,0
+VECO.US,D,20090209,000000,6.17,6.43,5.85,6.22,244524,0
+VECO.US,D,20090210,000000,5.7,5.79,5.03,5.13,528093,0
+VECO.US,D,20090211,000000,5.1,5.23,4.68,5.14,326400,0
+VECO.US,D,20090212,000000,4.99,5.15,4.84,5.04,200232,0
+VECO.US,D,20090213,000000,5.03,5.53,5.03,5.4,401804,0
+VECO.US,D,20090217,000000,5.28,5.55,5.25,5.29,249629,0
+VECO.US,D,20090218,000000,5.28,5.52,5.11,5.19,176098,0
+VECO.US,D,20090219,000000,5.22,5.31,4.63,4.7,174479,0
+VECO.US,D,20090220,000000,4.62,4.79,4.38,4.66,269459,0
+VECO.US,D,20090223,000000,4.68,4.94,4.3,4.3,267244,0
+VECO.US,D,20090224,000000,4.33,4.61,4.14,4.25,541412,0
+VECO.US,D,20090225,000000,4.29,4.45,4.06,4.2,224063,0
+VECO.US,D,20090226,000000,4.33,4.61,4.33,4.38,262543,0
+VECO.US,D,20090227,000000,4.23,4.44,4.23,4.26,257546,0
+VECO.US,D,20090302,000000,4.2,4.24,3.22,3.99,299833,0
+VECO.US,D,20090303,000000,4.02,4.19,3.96,4.07,303733,0
+VECO.US,D,20090304,000000,4.21,4.29,4.08,4.24,324704,0
+VECO.US,D,20090305,000000,4.21,4.44,3.95,3.96,194370,0
+VECO.US,D,20090306,000000,4,4.29,4,4.16,438654,0
+VECO.US,D,20090309,000000,4.1,4.43,4.1,4.2,268536,0
+VECO.US,D,20090310,000000,4.35,4.78,4.32,4.76,281575,0
+VECO.US,D,20090311,000000,4.81,5.07,4.73,4.81,306346,0
+VECO.US,D,20090312,000000,4.89,5.29,4.78,5.19,182754,0
+VECO.US,D,20090313,000000,5.24,5.53,4.97,4.99,217810,0
+VECO.US,D,20090316,000000,5.05,5.37,4.89,4.94,178054,0
+VECO.US,D,20090317,000000,4.98,5.43,4.92,5.43,129973,0
+VECO.US,D,20090318,000000,5.33,5.82,5.28,5.63,131380,0
+VECO.US,D,20090319,000000,5.68,5.89,5.61,5.8,125916,0
+VECO.US,D,20090320,000000,5.86,6.03,5.3,5.34,160498,0
+VECO.US,D,20090323,000000,5.56,6.26,5.45,6.24,263926,0
+VECO.US,D,20090324,000000,6.11,6.13,5.93,5.97,272772,0
+VECO.US,D,20090325,000000,6.02,6.5,5.82,6.4,277634,0
+VECO.US,D,20090326,000000,6.25,6.88,6.25,6.87,574738,0
+VECO.US,D,20090327,000000,6.76,7.05,6.67,6.96,379211,0
+VECO.US,D,20090330,000000,6.76,6.77,6.53,6.64,396292,0
+VECO.US,D,20090331,000000,6.76,6.98,6.53,6.67,278972,0
+VECO.US,D,20090401,000000,6.58,7.48,6.48,7.46,295582,0
+VECO.US,D,20090402,000000,7.56,8.09,7.4,7.5,502640,0
+VECO.US,D,20090403,000000,7.51,7.65,7.25,7.45,222126,0
+VECO.US,D,20090406,000000,7.19,7.37,6.93,7.13,187855,0
+VECO.US,D,20090407,000000,6.93,7,6.38,6.39,208539,0
+VECO.US,D,20090408,000000,6.41,6.81,6.41,6.68,212482,0
+VECO.US,D,20090409,000000,6.82,7.24,6.82,7.21,408315,0
+VECO.US,D,20090413,000000,7.12,7.3,7.1,7.25,226851,0
+VECO.US,D,20090414,000000,7.11,7.57,7.05,7.51,186890,0
+VECO.US,D,20090415,000000,7.48,7.79,6.91,7.08,291991,0
+VECO.US,D,20090416,000000,7.16,7.16,6.97,7.08,236170,0
+VECO.US,D,20090417,000000,7.12,7.19,6.77,7.08,210974,0
+VECO.US,D,20090420,000000,6.91,6.99,6.08,6.19,267364,0
+VECO.US,D,20090421,000000,6.15,6.67,6.09,6.44,238018,0
+VECO.US,D,20090422,000000,6.34,6.81,6.34,6.57,292265,0
+VECO.US,D,20090423,000000,6.6,6.7,6.37,6.49,239506,0
+VECO.US,D,20090424,000000,6.55,6.9,6.38,6.81,289078,0
+VECO.US,D,20090427,000000,6.68,6.97,6.36,6.42,295514,0
+VECO.US,D,20090428,000000,6.44,7.09,6.4,6.59,429599,0
+VECO.US,D,20090429,000000,6.66,7.16,6.5,7.1,307977,0
+VECO.US,D,20090430,000000,7.19,7.9,6.95,7.24,222704,0
+VECO.US,D,20090501,000000,7.24,7.59,7.2,7.33,239039,0
+VECO.US,D,20090504,000000,7.39,8.04,7.39,7.85,287100,0
+VECO.US,D,20090505,000000,7.81,8.1,7.48,7.76,275452,0
+VECO.US,D,20090506,000000,7.87,8.51,7.87,8.46,286697,0
+VECO.US,D,20090507,000000,8.51,8.72,7.79,8.01,361183,0
+VECO.US,D,20090508,000000,8.1,9.04,7.79,9.04,437185,0
+VECO.US,D,20090511,000000,8.86,8.97,8.33,8.38,234714,0
+VECO.US,D,20090512,000000,8.59,8.59,8.21,8.45,357856,0
+VECO.US,D,20090513,000000,8.29,8.38,8.03,8.24,245763,0
+VECO.US,D,20090514,000000,8.26,8.52,8.12,8.25,299317,0
+VECO.US,D,20090515,000000,8.29,8.84,8.05,8.82,265089,0
+VECO.US,D,20090518,000000,8.87,9.55,8.86,9.54,342005,0
+VECO.US,D,20090519,000000,9.5,9.66,9.32,9.51,339647,0
+VECO.US,D,20090520,000000,9.57,10.34,9.49,9.76,477281,0
+VECO.US,D,20090521,000000,9.7,9.8,8.85,9.19,419331,0
+VECO.US,D,20090522,000000,9.28,9.67,9.05,9.46,256560,0
+VECO.US,D,20090526,000000,9.34,9.88,9.07,9.63,355458,0
+VECO.US,D,20090527,000000,9.7,10.15,9.59,9.65,345878,0
+VECO.US,D,20090528,000000,10.04,10.25,9.4,9.81,224504,0
+VECO.US,D,20090529,000000,9.85,10.8,9.85,10.53,472551,0
+VECO.US,D,20090601,000000,10.78,11.83,10.78,11.52,410993,0
+VECO.US,D,20090602,000000,11.5,11.69,10.93,10.99,382347,0
+VECO.US,D,20090603,000000,10.47,10.47,9.9,10.37,538095,0
+VECO.US,D,20090604,000000,10.34,11.11,10.22,11.08,328337,0
+VECO.US,D,20090605,000000,11.26,11.3,10.69,11,344767,0
+VECO.US,D,20090608,000000,11.08,11.94,11.01,11.28,533765,0
+VECO.US,D,20090609,000000,11.5,12.04,11.33,11.64,316549,0
+VECO.US,D,20090610,000000,11.9,11.97,11.43,11.85,417122,0
+VECO.US,D,20090611,000000,11.9,12.19,11.86,12.06,384339,0
+VECO.US,D,20090612,000000,11.96,12.09,11.54,12.03,175220,0
+VECO.US,D,20090615,000000,11.91,11.91,10.52,11.27,600594,0
+VECO.US,D,20090616,000000,11.4,12.2,11.35,12.01,478262,0
+VECO.US,D,20090617,000000,12.05,12.27,11.73,12.02,365431,0
+VECO.US,D,20090618,000000,11.97,12.47,11.9,12.36,406713,0
+VECO.US,D,20090619,000000,12.54,13.26,12.27,12.99,662317,0
+VECO.US,D,20090622,000000,12.93,12.93,12.1,12.28,487869,0
+VECO.US,D,20090623,000000,12.18,12.18,11.32,11.35,391906,0
+VECO.US,D,20090624,000000,11.49,12.06,11.37,11.81,259096,0
+VECO.US,D,20090625,000000,11.65,11.82,11.19,11.57,366149,0
+VECO.US,D,20090626,000000,11.6,12.6,11.55,12.36,906455,0
+VECO.US,D,20090629,000000,12.35,12.47,11.53,11.94,479602,0
+VECO.US,D,20090630,000000,11.98,12.45,11.5,11.59,299307,0
+VECO.US,D,20090701,000000,11.72,12.38,11.64,12.15,524817,0
+VECO.US,D,20090702,000000,12.08,12.08,11.53,11.68,401186,0
+VECO.US,D,20090706,000000,11.59,11.86,11.27,11.6,343207,0
+VECO.US,D,20090707,000000,11.6,12.28,11.6,11.78,425658,0
+VECO.US,D,20090708,000000,11.87,11.91,11.06,11.36,344658,0
+VECO.US,D,20090709,000000,11.63,11.92,11.48,11.63,232488,0
+VECO.US,D,20090710,000000,11.67,12.29,11.56,12.24,383480,0
+VECO.US,D,20090713,000000,12.36,12.62,11.82,12.32,395880,0
+VECO.US,D,20090714,000000,12.4,12.81,12.32,12.49,316889,0
+VECO.US,D,20090715,000000,12.72,13.35,12.64,13.34,836191,0
+VECO.US,D,20090716,000000,13.41,14.25,13.19,14.14,500341,0
+VECO.US,D,20090717,000000,14.18,14.24,13.5,13.86,336505,0
+VECO.US,D,20090720,000000,13.92,14.31,13.71,14.1,305019,0
+VECO.US,D,20090721,000000,14.18,14.3,13.65,13.91,211543,0
+VECO.US,D,20090722,000000,13.79,14.25,13.48,13.64,323068,0
+VECO.US,D,20090723,000000,13.59,14.97,13.44,14.8,419561,0
+VECO.US,D,20090724,000000,14.72,14.85,14.06,14.53,435336,0
+VECO.US,D,20090727,000000,14.55,14.73,14.12,14.67,439759,0
+VECO.US,D,20090728,000000,18.16,20.11,17.86,20.11,3598754,0
+VECO.US,D,20090729,000000,19.53,20.27,19.53,19.94,912158,0
+VECO.US,D,20090730,000000,20.11,20.11,19.26,19.43,478774,0
+VECO.US,D,20090731,000000,19.25,19.53,18.7,18.84,542057,0
+VECO.US,D,20090803,000000,19,19.64,18.83,19.38,438433,0
+VECO.US,D,20090804,000000,19.17,19.53,18.85,19.3,313978,0
+VECO.US,D,20090805,000000,19.25,19.38,18.35,18.53,342818,0
+VECO.US,D,20090806,000000,18.56,19.22,17.94,18.9,910178,0
+VECO.US,D,20090807,000000,19.28,19.96,18.62,19.25,751861,0
+VECO.US,D,20090810,000000,19.02,19.02,18.35,18.53,445883,0
+VECO.US,D,20090811,000000,18.34,18.55,17.88,18.31,421075,0
+VECO.US,D,20090812,000000,18.24,19.99,18.2,19.38,780538,0
+VECO.US,D,20090813,000000,19.52,20.68,19.43,20.37,623240,0
+VECO.US,D,20090814,000000,20.36,20.36,18.91,19.54,297763,0
+VECO.US,D,20090817,000000,19.12,19.21,18.52,18.87,226605,0
+VECO.US,D,20090818,000000,18.85,19.27,18.61,18.76,311150,0
+VECO.US,D,20090819,000000,18.63,19.25,18.4,19,264536,0
+VECO.US,D,20090820,000000,18.94,19.26,18.6,19.1,297987,0
+VECO.US,D,20090821,000000,20.05,21.89,20.04,21.76,1083227,0
+VECO.US,D,20090824,000000,21.76,22.39,21.29,21.82,651641,0
+VECO.US,D,20090825,000000,21.85,22.3,21.73,21.93,353503,0
+VECO.US,D,20090826,000000,22.24,22.65,21.75,22.05,488905,0
+VECO.US,D,20090827,000000,22.07,22.64,21.66,22.48,308337,0
+VECO.US,D,20090828,000000,22.64,23.11,22.06,22.28,529527,0
+VECO.US,D,20090831,000000,21.95,22.15,21.3,21.48,308882,0
+VECO.US,D,20090901,000000,21.39,22.35,20.28,20.36,885426,0
+VECO.US,D,20090902,000000,20.36,20.98,20.15,20.55,291634,0
+VECO.US,D,20090903,000000,20.76,22,20.76,21.82,557518,0
+VECO.US,D,20090904,000000,21.83,22.4,21.47,22.04,455021,0
+VECO.US,D,20090908,000000,22.18,22.5,21.5,22.02,508768,0
+VECO.US,D,20090909,000000,22.09,22.5,21.9,22.21,358963,0
+VECO.US,D,20090910,000000,22.19,22.62,21.95,22.32,311152,0
+VECO.US,D,20090911,000000,22.46,22.7,20.98,21.4,477532,0
+VECO.US,D,20090914,000000,21.28,21.63,21.02,21.18,341058,0
+VECO.US,D,20090915,000000,21.12,22.16,21.09,21.9,464017,0
+VECO.US,D,20090916,000000,22.04,22.2,21.79,22.06,236220,0
+VECO.US,D,20090917,000000,22.06,22.06,21.58,21.86,374506,0
+VECO.US,D,20090918,000000,21.92,23.29,21.78,22.87,801589,0
+VECO.US,D,20090921,000000,22.61,23.16,22.61,22.95,629763,0
+VECO.US,D,20090922,000000,23.11,23.7,23.05,23.49,684075,0
+VECO.US,D,20090923,000000,23.6,23.76,23.11,23.12,456076,0
+VECO.US,D,20090924,000000,23.15,23.15,21.14,21.19,892788,0
+VECO.US,D,20090925,000000,21.14,22.03,20.33,21.93,494407,0
+VECO.US,D,20090928,000000,22,22.94,21.35,22.88,553945,0
+VECO.US,D,20090929,000000,23.15,23.75,22.79,23.05,624826,0
+VECO.US,D,20090930,000000,23.06,23.54,22.23,23.32,511326,0
+VECO.US,D,20091001,000000,23.25,23.73,22,22.08,1202307,0
+VECO.US,D,20091002,000000,21.66,22.37,21.41,21.9,738184,0
+VECO.US,D,20091005,000000,21.98,22.73,21.78,22.5,245308,0
+VECO.US,D,20091006,000000,22.58,23.5,22.53,23.19,721547,0
+VECO.US,D,20091007,000000,23.28,24.76,22.59,24.19,2710216,0
+VECO.US,D,20091008,000000,24.65,24.96,24.26,24.33,1036577,0
+VECO.US,D,20091009,000000,24.3,24.39,23.89,24.12,855940,0
+VECO.US,D,20091012,000000,24.25,24.42,23.94,24,618003,0
+VECO.US,D,20091013,000000,24.17,24.27,23.77,24.26,901325,0
+VECO.US,D,20091014,000000,24.68,26.27,24.56,26.24,2338666,0
+VECO.US,D,20091015,000000,26.11,26.13,25.37,26.07,900118,0
+VECO.US,D,20091016,000000,25.94,26.13,25.09,25.64,1031690,0
+VECO.US,D,20091019,000000,25.97,26.57,25.27,26.13,888835,0
+VECO.US,D,20091020,000000,26.24,26.69,25.84,25.98,638452,0
+VECO.US,D,20091021,000000,26.6,27.24,25.27,25.41,993723,0
+VECO.US,D,20091022,000000,25.42,26.22,25.06,26.15,469959,0
+VECO.US,D,20091023,000000,26.29,26.72,25.35,25.56,487588,0
+VECO.US,D,20091026,000000,25.66,26.69,25.02,25.07,1576705,0
+VECO.US,D,20091027,000000,25.41,27.35,24.64,26.36,2576992,0
+VECO.US,D,20091028,000000,26,26.54,24.1,24.22,1551273,0
+VECO.US,D,20091029,000000,24,24.34,23.64,23.8,4774047,0
+VECO.US,D,20091030,000000,23.75,24.7,23.65,24.35,1565480,0
+VECO.US,D,20091102,000000,24.45,24.68,22.91,23.55,965054,0
+VECO.US,D,20091103,000000,23.26,23.53,22.77,23.24,716592,0
+VECO.US,D,20091104,000000,23.63,24.3,23.05,23.12,1068451,0
+VECO.US,D,20091105,000000,23.33,25.06,23.24,24.23,1006091,0
+VECO.US,D,20091106,000000,24,24.51,23.58,23.72,663438,0
+VECO.US,D,20091109,000000,24.18,25.71,24.18,25.6,1425180,0
+VECO.US,D,20091110,000000,25.35,25.9,24.69,24.99,1046537,0
+VECO.US,D,20091111,000000,25.15,26.5,24.96,25.91,1328027,0
+VECO.US,D,20091112,000000,25.83,25.95,24.34,24.83,1505154,0
+VECO.US,D,20091113,000000,24.94,26,24.53,25.98,893731,0
+VECO.US,D,20091116,000000,26,27,25.86,26.81,1058352,0
+VECO.US,D,20091117,000000,26.6,28.33,26.51,28.17,1524194,0
+VECO.US,D,20091118,000000,28.3,28.42,27.32,27.6,959257,0
+VECO.US,D,20091119,000000,27.25,27.32,26.06,26.48,771177,0
+VECO.US,D,20091120,000000,26.25,26.34,25.57,26.25,508721,0
+VECO.US,D,20091123,000000,26.56,27.52,26.3,26.9,563655,0
+VECO.US,D,20091124,000000,27.07,27.74,26.53,27.3,813727,0
+VECO.US,D,20091125,000000,27.36,27.81,27.27,27.7,650979,0
+VECO.US,D,20091127,000000,27.01,27.49,26.89,27.31,305929,0
+VECO.US,D,20091130,000000,27.19,27.55,26.59,27.31,1260147,0
+VECO.US,D,20091201,000000,27.57,28.67,27.4,28.17,765383,0
+VECO.US,D,20091202,000000,28.31,29.86,28.2,29.83,1321554,0
+VECO.US,D,20091203,000000,30.17,30.17,28.92,29.05,1384243,0
+VECO.US,D,20091204,000000,29.45,29.99,28.75,29.65,827337,0
+VECO.US,D,20091207,000000,29.75,30.13,29.34,29.71,968417,0
+VECO.US,D,20091208,000000,29.61,31.56,29.52,31.35,2295755,0
+VECO.US,D,20091209,000000,31.3,32.16,30.9,32.13,1232135,0
+VECO.US,D,20091210,000000,32.41,32.51,31.3,31.51,1113568,0
+VECO.US,D,20091211,000000,31.74,32.14,31.46,31.82,825657,0
+VECO.US,D,20091214,000000,32.22,32.22,31.32,31.42,721443,0
+VECO.US,D,20091215,000000,31.36,31.51,30.73,30.88,904105,0
+VECO.US,D,20091216,000000,31.1,31.36,30.8,31.05,645136,0
+VECO.US,D,20091217,000000,30.83,31.5,30.48,31.05,563389,0
+VECO.US,D,20091218,000000,31.21,31.79,30.55,31.71,2044386,0
+VECO.US,D,20091221,000000,32,32.5,31.76,32.46,919596,0
+VECO.US,D,20091222,000000,32.46,33.89,32.38,33.53,924747,0
+VECO.US,D,20091223,000000,33.91,34.84,33.85,34.33,721562,0
+VECO.US,D,20091224,000000,34.5,34.53,34.08,34.35,160255,0
+VECO.US,D,20091228,000000,34.6,34.82,33.51,33.86,520141,0
+VECO.US,D,20091229,000000,34.07,34.19,33.5,33.66,419844,0
+VECO.US,D,20091230,000000,33.6,34.23,33.27,33.52,504215,0
+VECO.US,D,20091231,000000,33.44,33.63,32.99,33.04,362802,0
+VECO.US,D,20100104,000000,33.63,34.56,33.11,33.99,889426,0
+VECO.US,D,20100105,000000,34.26,35.55,34.22,35.13,1042222,0
+VECO.US,D,20100106,000000,35.2,35.34,34.57,34.72,635732,0
+VECO.US,D,20100107,000000,34.79,34.84,33.72,34.51,602381,0
+VECO.US,D,20100108,000000,35.06,37.33,35.06,37.11,1931337,0
+VECO.US,D,20100111,000000,37.57,37.57,35.42,35.81,1173085,0
+VECO.US,D,20100112,000000,35.56,35.71,34.38,34.71,1054295,0
+VECO.US,D,20100113,000000,34.7,35.3,33.57,34,1005441,0
+VECO.US,D,20100114,000000,34.16,34.79,33.83,33.86,472293,0
+VECO.US,D,20100115,000000,33.89,33.91,31.43,32.58,1892521,0
+VECO.US,D,20100119,000000,33.53,34.09,31.84,33.9,1810295,0
+VECO.US,D,20100120,000000,35.74,37.1,35,36.43,1950480,0
+VECO.US,D,20100121,000000,36.32,37.49,35.32,35.43,1241108,0
+VECO.US,D,20100122,000000,35.9,37.37,35.45,35.7,1962085,0
+VECO.US,D,20100125,000000,36,36.83,35.33,35.85,818333,0
+VECO.US,D,20100126,000000,35.79,35.79,34.14,34.25,1101334,0
+VECO.US,D,20100127,000000,34.18,34.79,33.61,34.14,1345179,0
+VECO.US,D,20100128,000000,34.13,34.15,32.5,33.13,1113226,0
+VECO.US,D,20100129,000000,33.37,34.06,31.66,31.82,1249751,0
+VECO.US,D,20100201,000000,31.91,33.43,31.91,33.23,1183171,0
+VECO.US,D,20100202,000000,33.2,34.74,33.19,34.22,1381132,0
+VECO.US,D,20100203,000000,34.17,35.26,33.39,33.47,1358564,0
+VECO.US,D,20100204,000000,32.9,33.28,31.3,31.37,1879961,0
+VECO.US,D,20100205,000000,31.49,31.99,29.21,30.42,3330440,0
+VECO.US,D,20100208,000000,30.32,31.61,29.95,31.06,2387809,0
+VECO.US,D,20100209,000000,32.32,34.01,32.23,33.94,4866043,0
+VECO.US,D,20100210,000000,33.74,34.47,32.75,34.37,2099326,0
+VECO.US,D,20100211,000000,34.29,35.08,33.43,35,1602339,0
+VECO.US,D,20100212,000000,34.53,36.13,33.75,35.11,1279964,0
+VECO.US,D,20100216,000000,35.48,37.2,35.26,37.19,1637388,0
+VECO.US,D,20100217,000000,37.27,38.09,36.58,36.81,1953673,0
+VECO.US,D,20100218,000000,36.66,38,36.51,37.91,861686,0
+VECO.US,D,20100219,000000,37.65,38.04,36.68,37.62,906538,0
+VECO.US,D,20100222,000000,37.74,38.39,37.21,37.28,813583,0
+VECO.US,D,20100223,000000,37.09,37.1,35,35.16,1763324,0
+VECO.US,D,20100224,000000,35.16,35.61,34.26,34.8,1361101,0
+VECO.US,D,20100225,000000,34.23,34.31,32.52,33.7,3112189,0
+VECO.US,D,20100226,000000,33.75,34.15,33.33,34.1,1349998,0
+VECO.US,D,20100301,000000,34.28,35.76,34.28,35.5,1359042,0
+VECO.US,D,20100302,000000,35.9,36.49,35.35,35.83,1409523,0
+VECO.US,D,20100303,000000,36,36.37,34.91,35.53,988792,0
+VECO.US,D,20100304,000000,35.46,35.79,34.5,35.75,1622981,0
+VECO.US,D,20100305,000000,35.98,36.37,35.53,35.73,1239636,0
+VECO.US,D,20100308,000000,35.73,36.1,34.76,35.4,1043205,0
+VECO.US,D,20100309,000000,35.34,36.88,35.21,36.25,1735457,0
+VECO.US,D,20100310,000000,36.46,38.17,36.46,38,3119879,0
+VECO.US,D,20100311,000000,39.15,40.17,38.81,39.89,4226164,0
+VECO.US,D,20100312,000000,40.35,40.88,39.32,39.78,2257753,0
+VECO.US,D,20100315,000000,39.58,40.19,38.44,39.12,1429691,0
+VECO.US,D,20100316,000000,39.19,39.82,38.72,39.8,957244,0
+VECO.US,D,20100317,000000,39.99,41.28,39.99,40.44,1419881,0
+VECO.US,D,20100318,000000,40.44,40.5,39.14,39.62,1102716,0
+VECO.US,D,20100319,000000,39.77,39.77,37.56,39.01,2075290,0
+VECO.US,D,20100322,000000,38.72,40.06,38.22,39.88,1188246,0
+VECO.US,D,20100323,000000,39.99,43.54,39.95,43.36,3028244,0
+VECO.US,D,20100324,000000,42.76,43.67,42.7,43.5,2962322,0
+VECO.US,D,20100325,000000,43.93,45,43.54,43.72,2691156,0
+VECO.US,D,20100326,000000,44.03,44.42,42,43.08,1909191,0
+VECO.US,D,20100329,000000,43.26,44.4,42.94,43.2,1453340,0
+VECO.US,D,20100330,000000,43.44,44.4,42.07,43.63,1713000,0
+VECO.US,D,20100331,000000,43.53,44.55,43.12,43.48,1336491,0
+VECO.US,D,20100401,000000,43.91,44.7,42.77,43.38,804945,0
+VECO.US,D,20100405,000000,43.83,46.52,43.8,46.47,2081382,0
+VECO.US,D,20100406,000000,46.33,47.9,45.92,47.5,2352766,0
+VECO.US,D,20100407,000000,47.41,47.61,46.03,46.33,1696833,0
+VECO.US,D,20100408,000000,45.87,46.84,44.56,46.6,1744153,0
+VECO.US,D,20100409,000000,47.02,47.19,45.71,46.69,953543,0
+VECO.US,D,20100412,000000,46.95,47.1,46.28,46.76,957203,0
+VECO.US,D,20100413,000000,47.18,47.66,46,46.12,1873346,0
+VECO.US,D,20100414,000000,46.71,49.85,46.66,49.81,2188628,0
+VECO.US,D,20100415,000000,49.68,50.32,48.95,49.25,1407879,0
+VECO.US,D,20100416,000000,48.96,49.18,46.74,47.94,1505069,0
+VECO.US,D,20100419,000000,47.81,49.75,45.82,47.29,1696873,0
+VECO.US,D,20100420,000000,48.27,49.49,47.8,48.98,1074617,0
+VECO.US,D,20100421,000000,48.58,49.48,47.28,48.7,1409432,0
+VECO.US,D,20100422,000000,48.13,51.16,47.63,51.16,1383255,0
+VECO.US,D,20100423,000000,51.21,51.77,50.44,51.61,1904269,0
+VECO.US,D,20100426,000000,52,53.14,50.9,51.05,2371649,0
+VECO.US,D,20100427,000000,53.49,54.5,49.76,51.14,4449056,0
+VECO.US,D,20100428,000000,51,51.08,48.39,49.21,2482731,0
+VECO.US,D,20100429,000000,49.95,49.99,45.85,47.44,4024149,0
+VECO.US,D,20100430,000000,47.63,47.68,43.65,43.99,3944801,0
+VECO.US,D,20100503,000000,45.54,49.12,45.15,48.99,3564237,0
+VECO.US,D,20100504,000000,47.85,48.1,44.92,45.91,2880120,0
+VECO.US,D,20100505,000000,44.73,47.1,44.08,46.47,2357223,0
+VECO.US,D,20100506,000000,46.08,47.34,41.84,44.56,2597553,0
+VECO.US,D,20100507,000000,45.37,45.9,42.34,42.78,2284031,0
+VECO.US,D,20100510,000000,46.7,47.35,45.6,47.3,1755090,0
+VECO.US,D,20100511,000000,46.45,49.12,45.69,46.76,1725334,0
+VECO.US,D,20100512,000000,47.08,48.95,47.08,48.6,1710837,0
+VECO.US,D,20100513,000000,48.85,49.2,46.52,46.92,1356195,0
+VECO.US,D,20100514,000000,46.27,46.41,43.72,44.8,2144244,0
+VECO.US,D,20100517,000000,44.75,45.74,42.44,45.5,1882310,0
+VECO.US,D,20100518,000000,46.33,46.66,40.05,40.4,4639584,0
+VECO.US,D,20100519,000000,40.04,41.44,38.82,41.13,3590582,0
+VECO.US,D,20100520,000000,39.61,40.81,38.96,39.19,2589511,0
+VECO.US,D,20100521,000000,38.5,41.81,37.92,41.47,2136502,0
+VECO.US,D,20100524,000000,41.03,41.82,38.88,38.9,2218961,0
+VECO.US,D,20100525,000000,36.49,36.57,34.25,35.9,6037281,0
+VECO.US,D,20100526,000000,37.51,37.87,35.39,35.48,3570961,0
+VECO.US,D,20100527,000000,36.99,39.59,36.51,39.59,3050760,0
+VECO.US,D,20100528,000000,39.33,39.43,37.66,38.17,1873210,0
+VECO.US,D,20100601,000000,37.8,39.84,37.34,37.47,2726741,0
+VECO.US,D,20100602,000000,37.96,39.03,37.38,39.03,1423588,0
+VECO.US,D,20100603,000000,39.36,39.7,38.24,39.69,1670293,0
+VECO.US,D,20100604,000000,37.92,38.5,35.36,35.73,2143794,0
+VECO.US,D,20100607,000000,35.75,36.26,31.45,31.79,4018899,0
+VECO.US,D,20100608,000000,31.85,32.19,29.54,31.86,4395808,0
+VECO.US,D,20100609,000000,32.22,33.93,31.98,32.31,2296524,0
+VECO.US,D,20100610,000000,33.24,34.38,33,34.13,1634535,0
+VECO.US,D,20100611,000000,33.5,35.58,33.31,35.21,1471474,0
+VECO.US,D,20100614,000000,36.15,38.39,36.15,36.52,2697388,0
+VECO.US,D,20100615,000000,36.83,38.8,36.76,38.46,2236629,0
+VECO.US,D,20100616,000000,37.91,38.6,37.11,37.55,1622266,0
+VECO.US,D,20100617,000000,37.61,38.83,36.83,38.56,1477685,0
+VECO.US,D,20100618,000000,39.39,42.19,39.3,41.98,4149049,0
+VECO.US,D,20100621,000000,42.6,43.39,40.18,40.8,2638832,0
+VECO.US,D,20100622,000000,40.85,41.65,39.23,39.46,1828279,0
+VECO.US,D,20100623,000000,39.32,40.77,38.69,39.9,1353061,0
+VECO.US,D,20100624,000000,39.62,39.79,37.52,38.04,1460034,0
+VECO.US,D,20100625,000000,38.05,39.65,37.29,38.82,2626415,0
+VECO.US,D,20100628,000000,38.68,39.96,38.02,38.67,1013414,0
+VECO.US,D,20100629,000000,37.33,37.54,34.68,35.11,2366891,0
+VECO.US,D,20100630,000000,35.39,36.37,34.13,34.28,1058493,0
+VECO.US,D,20100701,000000,34.32,35,32.79,34.7,1519585,0
+VECO.US,D,20100702,000000,34.98,35.47,33.57,34.38,1033798,0
+VECO.US,D,20100706,000000,35.45,35.78,33.81,34.02,1605381,0
+VECO.US,D,20100707,000000,34.05,37.77,34.05,37.59,1633368,0
+VECO.US,D,20100708,000000,38.82,39.46,37.33,39.15,2565139,0
+VECO.US,D,20100709,000000,39.01,40.78,38.75,40.57,1255326,0
+VECO.US,D,20100712,000000,40.49,41.57,39.71,40.3,1101994,0
+VECO.US,D,20100713,000000,41.29,42,40.68,41.89,1547040,0
+VECO.US,D,20100714,000000,42.19,42.86,40.92,41.16,1214968,0
+VECO.US,D,20100715,000000,40.42,40.69,37.54,38.46,3161053,0
+VECO.US,D,20100716,000000,37.97,38.23,36.52,36.69,1232149,0
+VECO.US,D,20100719,000000,38.22,39.73,37.29,38.96,2317761,0
+VECO.US,D,20100720,000000,37.83,39.99,36.89,39.85,1429180,0
+VECO.US,D,20100721,000000,40,40.64,38.54,38.98,1332832,0
+VECO.US,D,20100722,000000,39.82,41.95,39.54,40.8,1422664,0
+VECO.US,D,20100723,000000,41.05,42.81,40.57,42.73,1818330,0
+VECO.US,D,20100726,000000,43.44,44.74,42.54,44.69,3034976,0
+VECO.US,D,20100727,000000,47.22,47.73,42.6,43.43,6414667,0
+VECO.US,D,20100728,000000,43.47,44.13,42.51,43.25,1923709,0
+VECO.US,D,20100729,000000,43.66,44.71,41.64,43.06,2003751,0
+VECO.US,D,20100730,000000,42.05,44.53,41.51,43.3,1933256,0
+VECO.US,D,20100802,000000,44.48,45.23,44.02,45.1,1686140,0
+VECO.US,D,20100803,000000,45.34,45.47,43.64,45.11,1419675,0
+VECO.US,D,20100804,000000,45.43,45.94,44.48,45.52,1792990,0
+VECO.US,D,20100805,000000,42.56,42.7,39.5,39.61,6434305,0
+VECO.US,D,20100806,000000,39.41,40.85,38.88,39.91,2953740,0
+VECO.US,D,20100809,000000,39.09,39.26,36.17,37.17,5163555,0
+VECO.US,D,20100810,000000,36.56,37.93,36.1,37.06,3519349,0
+VECO.US,D,20100811,000000,35.61,35.7,31.64,32.12,9132264,0
+VECO.US,D,20100812,000000,31.74,32.54,30.88,31.65,5118571,0
+VECO.US,D,20100813,000000,33.95,33.98,31.23,31.29,4949183,0
+VECO.US,D,20100816,000000,31.66,33.2,30.92,32.28,3739900,0
+VECO.US,D,20100817,000000,32.97,33.81,32.84,33.12,3425387,0
+VECO.US,D,20100818,000000,33.27,33.85,32.55,32.84,2289033,0
+VECO.US,D,20100819,000000,32.72,33.4,32.51,32.6,2019709,0
+VECO.US,D,20100820,000000,32.3,33.04,32.27,32.63,1648850,0
+VECO.US,D,20100823,000000,32.76,32.84,31,31.11,2005288,0
+VECO.US,D,20100824,000000,30.86,31.73,30.25,31.02,3226143,0
+VECO.US,D,20100825,000000,31.95,33.09,31.43,32.3,5570156,0
+VECO.US,D,20100826,000000,32.92,33.97,32.12,32.23,2736990,0
+VECO.US,D,20100827,000000,32.87,34.72,32.12,34.35,2973261,0
+VECO.US,D,20100830,000000,34.26,35.32,33.89,34.06,2077080,0
+VECO.US,D,20100831,000000,33.87,34.5,32.83,33.23,1928772,0
+VECO.US,D,20100901,000000,34.34,34.81,33.85,34.37,2103561,0
+VECO.US,D,20100902,000000,34.39,36.31,34.35,36.2,2384599,0
+VECO.US,D,20100903,000000,36.91,37.36,35.52,36.55,2381962,0
+VECO.US,D,20100907,000000,36.37,36.74,35.87,36.47,1596551,0
+VECO.US,D,20100908,000000,35.96,36.29,33.02,33.44,4877711,0
+VECO.US,D,20100909,000000,34.06,34.33,33.03,33.82,2035299,0
+VECO.US,D,20100910,000000,33.92,34,32.83,33.37,1393854,0
+VECO.US,D,20100913,000000,34.01,34.34,33.54,33.98,1394583,0
+VECO.US,D,20100914,000000,34.51,36.6,33.88,35.47,2600134,0
+VECO.US,D,20100915,000000,35.14,36.25,34.85,36.09,1638440,0
+VECO.US,D,20100916,000000,35.72,35.83,33.61,34.85,3107394,0
+VECO.US,D,20100917,000000,35.03,35.7,34.37,35.36,1974235,0
+VECO.US,D,20100920,000000,35.36,36.72,35.24,36.48,1540722,0
+VECO.US,D,20100921,000000,36.35,36.52,35.08,35.32,1598139,0
+VECO.US,D,20100922,000000,35.33,35.9,34.22,35.02,1132462,0
+VECO.US,D,20100923,000000,34.76,36.02,34.25,34.92,1624354,0
+VECO.US,D,20100924,000000,35.81,36.75,35.7,36.35,1193347,0
+VECO.US,D,20100927,000000,36.3,36.3,35.08,35.52,1625303,0
+VECO.US,D,20100928,000000,35.82,37.39,35,36.84,1904086,0
+VECO.US,D,20100929,000000,36.53,37.71,35.9,36,2800267,0
+VECO.US,D,20100930,000000,36.2,36.24,34.49,34.87,1992339,0
+VECO.US,D,20101001,000000,35.47,35.59,33.81,34.23,1730021,0
+VECO.US,D,20101004,000000,34.03,34.14,32.89,33.71,1947677,0
+VECO.US,D,20101005,000000,34.09,36.27,34.08,36.25,2651172,0
+VECO.US,D,20101006,000000,36.08,36.33,35,35.33,1485292,0
+VECO.US,D,20101007,000000,35.6,35.77,35.06,35.5,1313043,0
+VECO.US,D,20101008,000000,35.22,36.54,34.62,36.51,1813245,0
+VECO.US,D,20101011,000000,36.25,37.75,36.09,37.06,3143472,0
+VECO.US,D,20101012,000000,36.95,37.44,36.54,37.03,1241474,0
+VECO.US,D,20101013,000000,38.45,41.74,38.41,41.03,4824177,0
+VECO.US,D,20101014,000000,40.41,42.3,40.25,40.85,2415182,0
+VECO.US,D,20101015,000000,41.51,41.75,39.61,40.43,1608802,0
+VECO.US,D,20101018,000000,40.71,40.71,38.58,39.06,1787995,0
+VECO.US,D,20101019,000000,38.5,39.56,36.86,37.21,2855814,0
+VECO.US,D,20101020,000000,36,38.81,35.27,38.64,2987445,0
+VECO.US,D,20101021,000000,39.19,39.87,37.51,38.26,1405898,0
+VECO.US,D,20101022,000000,38.3,39.91,37.92,39.08,1455147,0
+VECO.US,D,20101025,000000,39.74,40.41,38.75,39.94,3823027,0
+VECO.US,D,20101026,000000,37.4,39.7,37.21,37.71,4924334,0
+VECO.US,D,20101027,000000,37.37,39.14,37.37,38.98,1994405,0
+VECO.US,D,20101028,000000,38.63,39.49,38.27,38.82,1433877,0
+VECO.US,D,20101029,000000,38.36,41.85,38.36,41.5,2845758,0
+VECO.US,D,20101101,000000,41.51,41.6,40.02,40.11,1758636,0
+VECO.US,D,20101102,000000,40.7,42.55,40.48,41.93,1932777,0
+VECO.US,D,20101103,000000,42,42.45,41.2,42.43,1192167,0
+VECO.US,D,20101104,000000,42.87,44.35,42.81,44.09,2757388,0
+VECO.US,D,20101105,000000,44.03,44.5,43.51,44,1372933,0
+VECO.US,D,20101108,000000,44.51,46.24,44.32,45.73,2317940,0
+VECO.US,D,20101109,000000,46.25,46.25,44.34,44.63,1335657,0
+VECO.US,D,20101110,000000,45.21,45.21,43.22,43.83,1493675,0
+VECO.US,D,20101111,000000,42.8,44.34,41.88,43.8,1029066,0
+VECO.US,D,20101112,000000,43.39,43.65,42.01,42.12,1094983,0
+VECO.US,D,20101115,000000,42.88,43.69,42.24,42.48,1086824,0
+VECO.US,D,20101116,000000,42.54,43.42,40.84,41.62,1349802,0
+VECO.US,D,20101117,000000,41.84,42.97,41.16,41.72,1119353,0
+VECO.US,D,20101118,000000,42.69,43.65,42.49,43.11,1189560,0
+VECO.US,D,20101119,000000,43.17,43.32,42.11,42.45,1497607,0
+VECO.US,D,20101122,000000,42.86,43.72,42.51,43.64,1188706,0
+VECO.US,D,20101123,000000,42.65,42.86,41.68,42.14,1510665,0
+VECO.US,D,20101124,000000,42.65,44.88,42.53,44.84,1962539,0
+VECO.US,D,20101126,000000,44.92,45.25,43.91,44.09,1061145,0
+VECO.US,D,20101129,000000,43.92,45.85,43.48,45.7,2303679,0
+VECO.US,D,20101130,000000,44.79,44.96,43.91,43.98,1902614,0
+VECO.US,D,20101201,000000,44.77,45.64,43.84,44.95,1775848,0
+VECO.US,D,20101202,000000,45,45.75,44.88,45.07,1232312,0
+VECO.US,D,20101203,000000,44.72,47.68,44.58,46.65,2525105,0
+VECO.US,D,20101206,000000,46.68,47.62,46.2,47.14,1268980,0
+VECO.US,D,20101207,000000,47.96,47.98,46.43,46.69,1128892,0
+VECO.US,D,20101208,000000,47.7,48.79,45.54,45.94,2986241,0
+VECO.US,D,20101209,000000,46.55,46.55,45.61,46.32,1097159,0
+VECO.US,D,20101210,000000,46.53,48.69,46.11,48.43,2577164,0
+VECO.US,D,20101213,000000,49.29,50.95,48.95,49.97,3464824,0
+VECO.US,D,20101214,000000,47,48.16,41.45,42.19,9510984,0
+VECO.US,D,20101215,000000,43.19,44.42,42.4,42.78,3835652,0
+VECO.US,D,20101216,000000,43.42,44.2,39.54,40.08,7028048,0
+VECO.US,D,20101217,000000,41.47,41.5,40.28,40.51,2822585,0
+VECO.US,D,20101220,000000,41.23,42.1,40.1,41.76,2620725,0
+VECO.US,D,20101221,000000,41.39,41.55,40.03,40.36,3035228,0
+VECO.US,D,20101222,000000,40.35,41.79,40,41.51,2252650,0
+VECO.US,D,20101223,000000,42.57,44.24,42.4,43.24,3154083,0
+VECO.US,D,20101227,000000,43.23,43.57,42.13,43.25,1111962,0
+VECO.US,D,20101228,000000,43.53,43.75,42.35,43.59,1147691,0
+VECO.US,D,20101229,000000,43.6,44,42.92,43.11,917226,0
+VECO.US,D,20101230,000000,43.2,43.65,42.9,43.27,910142,0
+VECO.US,D,20101231,000000,43.02,43.5,42.6,42.96,758054,0
+VECO.US,D,20110103,000000,43.68,44.9,43.39,43.66,1813672,0
+VECO.US,D,20110104,000000,44.92,45.81,43.68,44.14,2494951,0
+VECO.US,D,20110105,000000,43.95,44.95,43.51,44.56,1333441,0
+VECO.US,D,20110106,000000,45.44,46.82,45.2,45.95,2081541,0
+VECO.US,D,20110107,000000,46.22,47.2,45.29,46.25,1904061,0
+VECO.US,D,20110110,000000,46.84,47.41,46.04,47.05,1414271,0
+VECO.US,D,20110111,000000,48,48.47,47.51,48.04,1470273,0
+VECO.US,D,20110112,000000,48.44,49.7,47.83,49.67,1900118,0
+VECO.US,D,20110113,000000,47.59,48.46,46.6,47.57,2517762,0
+VECO.US,D,20110114,000000,47.08,47.98,46.7,47.93,1605480,0
+VECO.US,D,20110118,000000,48.11,49.34,47.68,49.16,2374113,0
+VECO.US,D,20110119,000000,46.68,47.44,45.36,46.16,4157165,0
+VECO.US,D,20110120,000000,45.65,46.98,44.76,45.97,1703240,0
+VECO.US,D,20110121,000000,46.7,46.86,44.48,44.51,1146841,0
+VECO.US,D,20110124,000000,42.82,45.27,42.69,45.13,1789791,0
+VECO.US,D,20110125,000000,45.36,45.49,43.81,44.71,1013990,0
+VECO.US,D,20110126,000000,45.61,46.4,45.01,45.67,1653263,0
+VECO.US,D,20110127,000000,46.35,46.35,44.1,44.75,1291854,0
+VECO.US,D,20110128,000000,45.04,45.08,42.5,43.24,1457893,0
+VECO.US,D,20110131,000000,43.02,43.71,43,43.26,1189172,0
+VECO.US,D,20110201,000000,43.68,44,42.67,42.82,1743774,0
+VECO.US,D,20110202,000000,43.28,44.81,42.86,43.74,1167051,0
+VECO.US,D,20110203,000000,44.1,44.35,43.44,44.06,682544,0
+VECO.US,D,20110204,000000,44,44.95,43.6,44.57,713189,0
+VECO.US,D,20110207,000000,45.46,46.26,44.82,45.14,2305451,0
+VECO.US,D,20110208,000000,45.28,48.28,45.28,47.69,4827578,0
+VECO.US,D,20110209,000000,47.24,48.16,46.95,47.37,1473301,0
+VECO.US,D,20110210,000000,46.39,49.89,46.31,49.49,2089335,0
+VECO.US,D,20110211,000000,49.75,52.49,48.25,52.47,3058726,0
+VECO.US,D,20110214,000000,52.18,53.31,51.6,52.02,2153282,0
+VECO.US,D,20110215,000000,52,52.6,49.69,50,1860043,0
+VECO.US,D,20110216,000000,50.92,51.72,50.39,51.31,1200066,0
+VECO.US,D,20110218,000000,51.67,51.91,48.84,49.12,1895509,0
+VECO.US,D,20110222,000000,48.28,49.1,46.94,47.04,1973586,0
+VECO.US,D,20110223,000000,47.49,47.68,44.59,45.92,1776960,0
+VECO.US,D,20110224,000000,46.45,48.49,46.1,48.3,1370487,0
+VECO.US,D,20110225,000000,48.64,48.73,47.43,48.4,1233911,0
+VECO.US,D,20110228,000000,48.86,48.98,47.45,47.58,1197304,0
+VECO.US,D,20110301,000000,48.41,49,45.85,46.46,1303811,0
+VECO.US,D,20110302,000000,46.24,48.64,46.21,46.96,900553,0
+VECO.US,D,20110303,000000,47.96,48.4,47.29,47.64,801262,0
+VECO.US,D,20110304,000000,48.39,48.39,46.3,47.04,778893,0
+VECO.US,D,20110307,000000,48.05,48.48,46.95,47.82,1522245,0
+VECO.US,D,20110308,000000,47.65,49.55,46.8,48.52,1293862,0
+VECO.US,D,20110309,000000,48.52,50,47.5,48.2,1514823,0
+VECO.US,D,20110310,000000,47.7,47.88,46.26,47.32,1554967,0
+VECO.US,D,20110311,000000,46.99,47.74,46.33,47.12,676028,0
+VECO.US,D,20110314,000000,46.34,48.49,46.27,47.48,827999,0
+VECO.US,D,20110315,000000,45.15,48.64,45,48.02,1124402,0
+VECO.US,D,20110316,000000,48.76,49.89,47.25,47.42,1398736,0
+VECO.US,D,20110317,000000,48.99,49.75,48.65,48.8,938181,0
+VECO.US,D,20110318,000000,49.2,49.49,47.86,48.06,1101221,0
+VECO.US,D,20110321,000000,48.9,51,48.53,50.84,1646960,0
+VECO.US,D,20110322,000000,50.42,51,48.45,49.33,1098970,0
+VECO.US,D,20110323,000000,46.6,49.1,46.52,48.8,1562403,0
+VECO.US,D,20110324,000000,49.24,50.16,48.95,50.01,1066074,0
+VECO.US,D,20110325,000000,50.25,51.49,49.79,50.41,973746,0
+VECO.US,D,20110328,000000,50.9,51.23,49.61,49.72,667013,0
+VECO.US,D,20110329,000000,49.45,50.36,48.88,50.24,585803,0
+VECO.US,D,20110330,000000,50.48,51.97,50.43,51.27,920494,0
+VECO.US,D,20110331,000000,51.32,51.58,50.35,50.84,644688,0
+VECO.US,D,20110401,000000,51.11,51.11,49.2,49.57,1102729,0
+VECO.US,D,20110404,000000,49.67,50.6,49.09,49.69,996041,0
+VECO.US,D,20110405,000000,49.32,50.68,49.2,49.7,1043530,0
+VECO.US,D,20110406,000000,50.51,50.65,48.51,49.4,848952,0
+VECO.US,D,20110407,000000,49.42,50.16,48.55,49.66,941609,0
+VECO.US,D,20110408,000000,49.82,50.66,48.7,49.23,736379,0
+VECO.US,D,20110411,000000,49.16,49.83,48.39,48.64,866940,0
+VECO.US,D,20110412,000000,48.32,48.5,46.35,46.47,1257167,0
+VECO.US,D,20110413,000000,46.9,47.35,46.22,46.7,1300900,0
+VECO.US,D,20110414,000000,46.41,47.72,46.07,47.48,1035242,0
+VECO.US,D,20110415,000000,47.54,48.08,47.16,47.5,1119943,0
+VECO.US,D,20110418,000000,47.5,47.76,46.25,46.81,1181538,0
+VECO.US,D,20110419,000000,46.86,46.99,45.38,46.51,1453782,0
+VECO.US,D,20110420,000000,46.99,48.75,46.95,48.7,1155088,0
+VECO.US,D,20110421,000000,48.14,50,48.14,48.9,808397,0
+VECO.US,D,20110425,000000,47.81,48.72,47.16,47.97,1925604,0
+VECO.US,D,20110426,000000,49.52,50.24,48.27,50.02,2560516,0
+VECO.US,D,20110427,000000,50.26,51,49.64,50.32,1421247,0
+VECO.US,D,20110428,000000,50.91,50.94,49.19,50.35,1398639,0
+VECO.US,D,20110429,000000,50.6,51.39,49.95,51.13,778267,0
+VECO.US,D,20110502,000000,51.5,52.26,51.03,51.57,1248392,0
+VECO.US,D,20110503,000000,51.18,52.49,49.63,50.61,1258460,0
+VECO.US,D,20110504,000000,51.01,51.34,48.17,49.96,1592051,0
+VECO.US,D,20110505,000000,49.48,50.67,49.05,49.66,926346,0
+VECO.US,D,20110506,000000,50.71,51.48,50.06,51,1173401,0
+VECO.US,D,20110509,000000,51.2,51.37,49.57,50.93,997512,0
+VECO.US,D,20110510,000000,51.47,52.86,50.92,51.8,1275778,0
+VECO.US,D,20110511,000000,51.72,52.28,50.27,50.62,1023723,0
+VECO.US,D,20110512,000000,50.84,52.44,50.13,52.11,882827,0
+VECO.US,D,20110513,000000,52.13,52.91,50.99,51.62,825949,0
+VECO.US,D,20110516,000000,51.36,54.14,50.92,52.46,1714600,0
+VECO.US,D,20110517,000000,52.21,53.61,51.52,51.64,1409052,0
+VECO.US,D,20110518,000000,51.83,55.78,51.83,55.19,2498859,0
+VECO.US,D,20110519,000000,55.25,56.05,54.69,55.11,1619081,0
+VECO.US,D,20110520,000000,55.02,55.26,54.53,54.79,1103837,0
+VECO.US,D,20110523,000000,53.67,55,53.5,54.21,1036566,0
+VECO.US,D,20110524,000000,54.69,55,53.39,53.47,928232,0
+VECO.US,D,20110525,000000,53.5,55.13,53.12,54.72,1054409,0
+VECO.US,D,20110526,000000,54.13,54.65,53.55,54.18,835755,0
+VECO.US,D,20110527,000000,54.7,56.19,54.62,55.07,1205953,0
+VECO.US,D,20110531,000000,55.23,57.67,55.2,57.59,1322027,0
+VECO.US,D,20110601,000000,57.09,57.39,54.83,55.03,1563392,0
+VECO.US,D,20110602,000000,54.98,56.29,54.37,55.88,758421,0
+VECO.US,D,20110603,000000,54.21,54.65,53.01,53.41,1046534,0
+VECO.US,D,20110606,000000,53.91,53.91,52.95,53,572320,0
+VECO.US,D,20110607,000000,53.55,53.64,52.72,52.76,497936,0
+VECO.US,D,20110608,000000,52.62,52.75,50.95,51.7,870672,0
+VECO.US,D,20110609,000000,52.16,52.5,51.62,51.92,426956,0
+VECO.US,D,20110610,000000,51.87,52.86,51.03,52.68,942547,0
+VECO.US,D,20110613,000000,52.71,53.45,50.97,51.03,1062255,0
+VECO.US,D,20110614,000000,51.81,52.17,51.33,51.82,1068604,0
+VECO.US,D,20110615,000000,51.52,52.36,51.45,51.61,1129414,0
+VECO.US,D,20110616,000000,51.51,52.31,50.94,51.97,1331645,0
+VECO.US,D,20110617,000000,52.5,52.9,50,50.28,1611719,0
+VECO.US,D,20110620,000000,50,50.25,48.72,49,1124378,0
+VECO.US,D,20110621,000000,49.9,51.14,49.5,50.74,1190301,0
+VECO.US,D,20110622,000000,50.66,50.99,48.77,48.79,1141305,0
+VECO.US,D,20110623,000000,48.04,48.16,46.54,48.04,2379116,0
+VECO.US,D,20110624,000000,47.92,48.22,46.67,47.01,1512788,0
+VECO.US,D,20110627,000000,45.83,47.19,45.51,46.79,1779920,0
+VECO.US,D,20110628,000000,47.42,48.34,47,47.6,1533952,0
+VECO.US,D,20110629,000000,47.99,47.99,46.36,47.05,1102229,0
+VECO.US,D,20110630,000000,47.31,49.3,47.25,48.41,1322582,0
+VECO.US,D,20110701,000000,48.4,49.78,47.77,48.59,1068200,0
+VECO.US,D,20110705,000000,48,48.25,46.43,47.21,1893744,0
+VECO.US,D,20110706,000000,46.53,47.02,43.25,43.79,4348823,0
+VECO.US,D,20110707,000000,44.27,45.55,44.05,44.98,2954852,0
+VECO.US,D,20110708,000000,44.03,44.94,42.74,44.84,1917013,0
+VECO.US,D,20110711,000000,43.73,44.8,42.67,42.87,1419141,0
+VECO.US,D,20110712,000000,42.74,43.89,41.88,42.88,1918885,0
+VECO.US,D,20110713,000000,43.01,43.43,42.07,42.81,1959854,0
+VECO.US,D,20110714,000000,43.07,43.78,40.63,40.87,2199729,0
+VECO.US,D,20110715,000000,41.01,41.38,40.5,41.29,1414189,0
+VECO.US,D,20110718,000000,40.55,41.29,39.29,40.05,1454688,0
+VECO.US,D,20110719,000000,40.41,41.62,40.4,41.59,1653646,0
+VECO.US,D,20110720,000000,40.75,41.19,39.69,40.06,2230499,0
+VECO.US,D,20110721,000000,39.96,41.15,39.7,40.74,2047155,0
+VECO.US,D,20110722,000000,40.35,42.25,39.7,41.17,1480004,0
+VECO.US,D,20110725,000000,40.85,41.56,40.47,40.68,1119040,0
+VECO.US,D,20110726,000000,40.79,43,40.79,41.9,2040361,0
+VECO.US,D,20110727,000000,41.6,41.63,39.7,39.95,1968802,0
+VECO.US,D,20110728,000000,40,41.38,39.5,40.94,2520434,0
+VECO.US,D,20110729,000000,38.58,39.94,38.5,39.79,3744707,0
+VECO.US,D,20110801,000000,40.07,40.41,38.7,39.05,2206498,0
+VECO.US,D,20110802,000000,38.52,39.63,35.93,36.15,4511424,0
+VECO.US,D,20110803,000000,36.32,37.37,35.73,36.43,2425728,0
+VECO.US,D,20110804,000000,36.01,36.01,34.61,34.99,3119802,0
+VECO.US,D,20110805,000000,35.39,36.19,34.02,35.39,2626611,0
+VECO.US,D,20110808,000000,33.75,35.57,32.75,33.21,3196541,0
+VECO.US,D,20110809,000000,33.99,35.58,33.64,35.58,2369417,0
+VECO.US,D,20110810,000000,35.03,36.92,34.13,35.64,2580898,0
+VECO.US,D,20110811,000000,35.99,37.63,35.6,37.09,1558853,0
+VECO.US,D,20110812,000000,37.62,37.8,36.14,36.47,917602,0
+VECO.US,D,20110815,000000,36.99,37.92,36.75,37.5,943609,0
+VECO.US,D,20110816,000000,37.18,37.33,35.02,35.55,1471492,0
+VECO.US,D,20110817,000000,34.99,35.01,33.75,34.51,2865453,0
+VECO.US,D,20110818,000000,33.05,34.14,32.65,33.57,2206261,0
+VECO.US,D,20110819,000000,33.2,34.94,32.78,34.46,2151297,0
+VECO.US,D,20110822,000000,35.08,35.49,33.47,34.21,1433265,0
+VECO.US,D,20110823,000000,34.3,37.47,34.18,36.44,1613649,0
+VECO.US,D,20110824,000000,36.49,36.95,34.9,35.66,1286602,0
+VECO.US,D,20110825,000000,35.54,36.38,34.47,34.56,696644,0
+VECO.US,D,20110826,000000,34.12,35.75,33.74,35.46,655219,0
+VECO.US,D,20110829,000000,36.11,37.36,35.69,37.31,598518,0
+VECO.US,D,20110830,000000,37.01,37.65,36.37,36.78,880697,0
+VECO.US,D,20110831,000000,37.5,37.5,36.08,36.36,765679,0
+VECO.US,D,20110901,000000,36.23,36.44,34.33,34.66,1367257,0
+VECO.US,D,20110902,000000,33.51,34.59,32.72,33,1159606,0
+VECO.US,D,20110906,000000,32.14,32.65,31.67,32.54,1275555,0
+VECO.US,D,20110907,000000,33.2,34.28,32.9,33.81,1052199,0
+VECO.US,D,20110908,000000,33.64,34.41,32.6,32.82,1023186,0
+VECO.US,D,20110909,000000,32.44,32.69,30.8,31.43,2222145,0
+VECO.US,D,20110912,000000,30.78,32.84,30.72,32.69,1229386,0
+VECO.US,D,20110913,000000,32.78,33.51,32.5,33.06,1015484,0
+VECO.US,D,20110914,000000,33.53,33.83,32.92,33.23,903279,0
+VECO.US,D,20110915,000000,31,33.2,28.84,31.81,4869972,0
+VECO.US,D,20110916,000000,31.05,31.47,30.38,30.49,1752379,0
+VECO.US,D,20110919,000000,29.81,30.33,29.14,29.67,1622801,0
+VECO.US,D,20110920,000000,29.81,30.21,28.03,28.12,1562959,0
+VECO.US,D,20110921,000000,28.28,28.86,26.99,27,1072444,0
+VECO.US,D,20110922,000000,26.02,27.88,26,27.53,2550846,0
+VECO.US,D,20110923,000000,27.14,28.88,27.06,28.69,1865604,0
+VECO.US,D,20110926,000000,28.61,28.81,27.08,28.55,1638692,0
+VECO.US,D,20110927,000000,29.31,30.86,29.01,29.58,1998350,0
+VECO.US,D,20110928,000000,29.77,30.1,26.84,26.94,1866037,0
+VECO.US,D,20110929,000000,27.15,27.99,26.22,27.17,1587932,0
+VECO.US,D,20110930,000000,26.51,26.74,24.39,24.4,2689645,0
+VECO.US,D,20111003,000000,24.37,25.09,23.49,24.01,3066651,0
+VECO.US,D,20111004,000000,23.66,25.93,23.06,25.9,2575495,0
+VECO.US,D,20111005,000000,25.78,27.5,25.2,26.97,1994362,0
+VECO.US,D,20111006,000000,26.71,27.13,26.11,26.76,1678432,0
+VECO.US,D,20111007,000000,26.92,28.22,26.25,26.91,1152309,0
+VECO.US,D,20111010,000000,27.3,27.78,26.6,27.42,930754,0
+VECO.US,D,20111011,000000,26.35,27.33,26,26.68,1550935,0
+VECO.US,D,20111012,000000,27.15,27.73,26.62,27.03,1381666,0
+VECO.US,D,20111013,000000,26.91,28.01,26.54,27.73,876101,0
+VECO.US,D,20111014,000000,28.24,28.54,27.1,27.79,918035,0
+VECO.US,D,20111017,000000,26.6,26.61,24.47,24.61,2351681,0
+VECO.US,D,20111018,000000,24.81,25.66,24.15,25.42,1328648,0
+VECO.US,D,20111019,000000,25.57,26.16,25.23,25.38,1549926,0
+VECO.US,D,20111020,000000,25.51,26.08,25.06,26.04,1462852,0
+VECO.US,D,20111021,000000,26.15,26.7,24.8,25.44,1501504,0
+VECO.US,D,20111024,000000,25.2,27.94,25.2,27.05,2489291,0
+VECO.US,D,20111025,000000,25.52,26.95,25.51,25.66,2880971,0
+VECO.US,D,20111026,000000,26.03,26.29,24.12,25.47,2313810,0
+VECO.US,D,20111027,000000,26.58,29.16,26.43,28.42,2388001,0
+VECO.US,D,20111028,000000,28.32,28.51,27.83,28.13,964809,0
+VECO.US,D,20111031,000000,28,28,26.52,26.69,1532926,0
+VECO.US,D,20111101,000000,25.86,26.43,25.13,25.26,1690973,0
+VECO.US,D,20111102,000000,25.33,25.71,24.72,25.4,1246720,0
+VECO.US,D,20111103,000000,26.28,26.77,25.51,26.51,1983048,0
+VECO.US,D,20111104,000000,26.75,31.69,26.75,29.2,7000542,0
+VECO.US,D,20111107,000000,29.06,29.77,28.25,28.65,1796634,0
+VECO.US,D,20111108,000000,28.99,29.46,27.8,28.67,1410303,0
+VECO.US,D,20111109,000000,27.74,28,26.94,27.02,1875613,0
+VECO.US,D,20111110,000000,27.34,28.06,26.55,27.41,1427860,0
+VECO.US,D,20111111,000000,27.82,29.27,27.6,28.74,1448093,0
+VECO.US,D,20111114,000000,28.51,28.62,26.95,27.07,1109044,0
+VECO.US,D,20111115,000000,26.8,27.12,25.54,26.34,2014957,0
+VECO.US,D,20111116,000000,25.92,26.21,25.1,25.25,2009455,0
+VECO.US,D,20111117,000000,25.13,25.56,23.87,24.28,1732764,0
+VECO.US,D,20111118,000000,24.45,25.19,24.09,24.37,1646730,0
+VECO.US,D,20111121,000000,24.29,24.34,23.05,23.75,1223727,0
+VECO.US,D,20111122,000000,23.85,24.15,23.23,23.3,956657,0
+VECO.US,D,20111123,000000,23.15,23.45,22.49,22.66,936848,0
+VECO.US,D,20111125,000000,22.82,23.15,21.99,22.04,542109,0
+VECO.US,D,20111128,000000,23.47,24.28,23.1,23.51,1740280,0
+VECO.US,D,20111129,000000,23.67,23.67,22.91,23.13,876510,0
+VECO.US,D,20111130,000000,24.23,25.05,24.08,24.89,1682788,0
+VECO.US,D,20111201,000000,24.76,25.4,24.61,25.14,1640714,0
+VECO.US,D,20111202,000000,25.78,26.02,25.21,25.53,1122440,0
+VECO.US,D,20111205,000000,26.07,26.4,25.63,26.24,912643,0
+VECO.US,D,20111206,000000,26.21,26.29,25.23,25.59,677810,0
+VECO.US,D,20111207,000000,25.12,25.94,24.82,25.6,531837,0
+VECO.US,D,20111208,000000,25.36,25.49,23.06,23.17,1611378,0
+VECO.US,D,20111209,000000,23.2,23.94,22.76,23.74,1155141,0
+VECO.US,D,20111212,000000,23.5,23.5,22.52,23.08,1192388,0
+VECO.US,D,20111213,000000,23.23,23.42,22.09,22.22,1091350,0
+VECO.US,D,20111214,000000,22,22.45,21.66,22.13,1763964,0
+VECO.US,D,20111215,000000,22.52,22.89,22,22.23,1229869,0
+VECO.US,D,20111216,000000,22.83,23.51,22.05,22.29,1357170,0
+VECO.US,D,20111219,000000,22.36,22.46,21.57,21.68,1183895,0
+VECO.US,D,20111220,000000,22.08,22.8,21.83,22.27,1190093,0
+VECO.US,D,20111221,000000,22.23,22.23,20.82,21.34,1779011,0
+VECO.US,D,20111222,000000,21.51,21.94,20.35,21.47,2154335,0
+VECO.US,D,20111223,000000,21.56,21.71,20.95,21.32,893006,0
+VECO.US,D,20111227,000000,21.02,21.52,20.75,21.31,994478,0
+VECO.US,D,20111228,000000,21.32,21.5,20.74,20.84,825652,0
+VECO.US,D,20111229,000000,20.78,21.42,20.76,20.98,1028801,0
+VECO.US,D,20111230,000000,20.89,21.19,20.57,20.8,1349836,0
+VECO.US,D,20120103,000000,21.5,22.08,21.25,21.46,1553084,0
+VECO.US,D,20120104,000000,21.46,21.62,21.12,21.52,681008,0
+VECO.US,D,20120105,000000,21.55,23.24,21.5,22.88,1844757,0
+VECO.US,D,20120106,000000,22.97,23.07,22.21,22.7,1742076,0
+VECO.US,D,20120109,000000,22.73,23.57,22.7,22.88,1345551,0
+VECO.US,D,20120110,000000,23.29,23.31,22.5,22.63,1083541,0
+VECO.US,D,20120111,000000,22.5,23.55,22.34,23.48,1389309,0
+VECO.US,D,20120112,000000,23.56,23.75,22.63,23.58,1044568,0
+VECO.US,D,20120113,000000,23.17,23.53,22.6,22.84,868377,0
+VECO.US,D,20120117,000000,22.9,23.54,22.63,23.11,945176,0
+VECO.US,D,20120118,000000,23,24.45,22.93,24.44,1404995,0
+VECO.US,D,20120119,000000,24.49,26.2,24.28,25.48,2425336,0
+VECO.US,D,20120120,000000,25.66,26.57,25.33,26.35,1522382,0
+VECO.US,D,20120123,000000,26.41,26.45,24.98,25.13,1099585,0
+VECO.US,D,20120124,000000,24.23,24.8,23.96,24.44,1527842,0
+VECO.US,D,20120125,000000,24.86,24.86,24,24.31,900573,0
+VECO.US,D,20120126,000000,24.72,24.9,23.74,24.07,993729,0
+VECO.US,D,20120127,000000,23.97,24.52,23.75,24.37,897573,0
+VECO.US,D,20120130,000000,23.96,24.7,23.7,24.25,931533,0
+VECO.US,D,20120131,000000,24.5,24.83,24,24.41,826332,0
+VECO.US,D,20120201,000000,24.59,25.83,24.44,25.41,1391254,0
+VECO.US,D,20120202,000000,25.61,26.36,25.51,25.83,1253943,0
+VECO.US,D,20120203,000000,26.36,27.31,26.17,27.17,2102761,0
+VECO.US,D,20120206,000000,27.24,27.47,26.46,27.14,2003108,0
+VECO.US,D,20120207,000000,27.15,28.68,26.48,27.36,2930767,0
+VECO.US,D,20120208,000000,27.48,28.04,27.12,27.57,1061379,0
+VECO.US,D,20120209,000000,27.59,28.3,27.2,28.28,1276381,0
+VECO.US,D,20120210,000000,27.72,28.46,27.5,28.36,1406961,0
+VECO.US,D,20120213,000000,28.58,28.96,27.62,28.09,1047485,0
+VECO.US,D,20120214,000000,27.95,28.19,27.24,27.61,1160905,0
+VECO.US,D,20120215,000000,28.3,28.94,27.52,27.64,1487022,0
+VECO.US,D,20120216,000000,27.57,28.4,27.46,28.35,488450,0
+VECO.US,D,20120217,000000,28.65,29.9,28.5,29.42,1415401,0
+VECO.US,D,20120221,000000,29.6,29.98,28.73,28.89,834155,0
+VECO.US,D,20120222,000000,29.19,29.53,28.35,28.49,753041,0
+VECO.US,D,20120223,000000,28.47,29.4,28.15,29.38,728261,0
+VECO.US,D,20120224,000000,29.49,29.54,28.71,28.83,655872,0
+VECO.US,D,20120227,000000,28.44,28.44,27.66,27.99,866012,0
+VECO.US,D,20120228,000000,27.9,28.25,27.56,27.91,951191,0
+VECO.US,D,20120229,000000,27.94,28.08,27.01,27.04,1056603,0
+VECO.US,D,20120301,000000,26.8,29.03,26.64,28.57,1191822,0
+VECO.US,D,20120302,000000,28.51,29.23,27.98,28.02,586343,0
+VECO.US,D,20120305,000000,27.89,27.95,27.45,27.69,572305,0
+VECO.US,D,20120306,000000,27.23,27.36,26.28,26.45,1339137,0
+VECO.US,D,20120307,000000,26.64,27.56,26.5,27.36,500072,0
+VECO.US,D,20120308,000000,27.63,28.49,27.19,28.49,799135,0
+VECO.US,D,20120309,000000,28.41,29.88,28.41,29.81,759581,0
+VECO.US,D,20120312,000000,29.82,29.89,28.99,29.45,781143,0
+VECO.US,D,20120313,000000,29.58,30.33,29.58,30.05,823962,0
+VECO.US,D,20120314,000000,30.24,30.5,29.75,29.98,822872,0
+VECO.US,D,20120315,000000,32.01,33.71,31.64,33.4,3025395,0
+VECO.US,D,20120316,000000,33.23,33.7,32.8,32.93,1180158,0
+VECO.US,D,20120319,000000,32.71,33.02,32.08,32.6,953973,0
+VECO.US,D,20120320,000000,31.43,31.57,30,31.03,2313830,0
+VECO.US,D,20120321,000000,31,31.22,30.43,30.5,987235,0
+VECO.US,D,20120322,000000,30.36,30.83,29.14,29.42,1070780,0
+VECO.US,D,20120323,000000,29.85,30.45,29.29,30.35,1132504,0
+VECO.US,D,20120326,000000,30.61,30.99,29.85,30.75,892122,0
+VECO.US,D,20120327,000000,30.84,31.05,29.72,29.83,903631,0
+VECO.US,D,20120328,000000,29.85,29.94,28.32,28.65,1614121,0
+VECO.US,D,20120329,000000,28.42,29.01,27.95,28.44,1310576,0
+VECO.US,D,20120330,000000,28.73,29.21,28.025,28.6,957746,0
+VECO.US,D,20120402,000000,28.54,29.43,28.2,29.34,1102339,0
+VECO.US,D,20120403,000000,29.36,29.51,28.36,28.52,688505,0
+VECO.US,D,20120404,000000,28.06,28.52,26.93,27.2,1335774,0
+VECO.US,D,20120405,000000,26.98,27.42,26.65,27.19,628015,0
+VECO.US,D,20120409,000000,26.63,27,26.2,26.9,1148497,0
+VECO.US,D,20120410,000000,27.09,27.42,26.34,26.54,1060059,0
+VECO.US,D,20120411,000000,26.77,27.25,26.65,27.14,950776,0
+VECO.US,D,20120412,000000,27.24,28.61,27.18,28.05,1043777,0
+VECO.US,D,20120413,000000,27.96,30.36,27.94,28.3,2015792,0
+VECO.US,D,20120416,000000,28.49,29.07,27.24,27.5,1015650,0
+VECO.US,D,20120417,000000,27.74,28.69,27.5,28.27,718749,0
+VECO.US,D,20120418,000000,27.87,28.38,27.45,28.28,991999,0
+VECO.US,D,20120419,000000,28.4,29.79,28.4,29.07,1584438,0
+VECO.US,D,20120420,000000,29.62,29.69,27.66,27.73,1050317,0
+VECO.US,D,20120423,000000,27.23,27.36,26.65,26.89,1027511,0
+VECO.US,D,20120424,000000,26.86,27.21,26.51,26.65,709523,0
+VECO.US,D,20120425,000000,27.11,27.57,26.5,26.83,1153576,0
+VECO.US,D,20120426,000000,27.07,28.73,26.91,28.68,1569101,0
+VECO.US,D,20120427,000000,28.75,30.49,28.55,30.35,1847731,0
+VECO.US,D,20120430,000000,30.23,31.3,30,30.19,2547920,0
+VECO.US,D,20120501,000000,34.22,35.2,32.81,34.82,6434330,0
+VECO.US,D,20120502,000000,34.36,35.86,34.27,35.8,1984906,0
+VECO.US,D,20120503,000000,35.65,35.8,34.47,34.95,978746,0
+VECO.US,D,20120504,000000,34.93,35.81,34.51,35.24,1314884,0
+VECO.US,D,20120507,000000,35.1,36.11,34.95,36,1031371,0
+VECO.US,D,20120508,000000,36.27,37.04,35.4,36.72,2423819,0
+VECO.US,D,20120509,000000,36.98,36.98,35.64,36.63,1347947,0
+VECO.US,D,20120510,000000,36.8,37.11,36.29,36.96,820371,0
+VECO.US,D,20120511,000000,36.49,37.87,36.4,36.97,1441400,0
+VECO.US,D,20120514,000000,36.4,36.7,36.01,36.14,1253213,0
+VECO.US,D,20120515,000000,36.08,37.17,35.85,36.11,1147066,0
+VECO.US,D,20120516,000000,36.4,36.45,34.25,34.31,1736482,0
+VECO.US,D,20120517,000000,34.48,35.7,34.3,34.49,1223918,0
+VECO.US,D,20120518,000000,34.44,34.76,33.45,33.59,1067563,0
+VECO.US,D,20120521,000000,33.89,34.8,33.13,34.74,547838,0
+VECO.US,D,20120522,000000,34.56,34.56,33.44,33.76,552970,0
+VECO.US,D,20120523,000000,33.26,34.16,32.74,34.11,981530,0
+VECO.US,D,20120524,000000,34.11,34.15,32.52,33,577401,0
+VECO.US,D,20120525,000000,32.88,33.48,32.62,33.31,557472,0
+VECO.US,D,20120529,000000,33.98,34.44,33.29,34.42,699063,0
+VECO.US,D,20120530,000000,34.69,35.11,34.15,34.77,1178211,0
+VECO.US,D,20120531,000000,34.66,34.96,33.92,34.68,1022533,0
+VECO.US,D,20120601,000000,33.64,34.78,33.16,33.4,1059665,0
+VECO.US,D,20120604,000000,33.45,33.73,32.51,33.24,889011,0
+VECO.US,D,20120605,000000,33.07,35.27,32.91,34.75,1009017,0
+VECO.US,D,20120606,000000,35,35.3,34.55,34.95,847032,0
+VECO.US,D,20120607,000000,35.29,35.65,33.42,33.52,744686,0
+VECO.US,D,20120608,000000,33.4,34.75,32.94,34.6,645876,0
+VECO.US,D,20120611,000000,35,35.08,33,33.04,476403,0
+VECO.US,D,20120612,000000,33.39,33.94,32.78,33.9,473925,0
+VECO.US,D,20120613,000000,33.74,34.17,32.56,32.99,806446,0
+VECO.US,D,20120614,000000,32.98,33.19,32.11,32.77,423059,0
+VECO.US,D,20120615,000000,32.55,33.36,32.46,33.28,591606,0
+VECO.US,D,20120618,000000,32.88,33.47,32.75,33.26,454160,0
+VECO.US,D,20120619,000000,33.37,34.72,33.31,34.37,693824,0
+VECO.US,D,20120620,000000,34.25,34.88,34.13,34.81,505150,0
+VECO.US,D,20120621,000000,34.66,34.87,33.33,33.41,562550,0
+VECO.US,D,20120622,000000,33.92,34.24,33.25,34.07,1038205,0
+VECO.US,D,20120625,000000,33.51,33.51,29.77,30.2,1590298,0
+VECO.US,D,20120626,000000,31.59,31.79,30.64,31.41,1198017,0
+VECO.US,D,20120627,000000,31.51,32.95,31.49,32.75,884504,0
+VECO.US,D,20120628,000000,32.11,33.41,31.82,32.95,718895,0
+VECO.US,D,20120629,000000,33.82,34.6,33.13,34.36,699406,0
+VECO.US,D,20120702,000000,34.58,36.15,34.18,35.56,1034283,0
+VECO.US,D,20120703,000000,35.49,36.98,35.46,36.41,505622,0
+VECO.US,D,20120705,000000,36.18,37.02,35.6,36.31,454830,0
+VECO.US,D,20120706,000000,35.86,35.95,35.16,35.84,426955,0
+VECO.US,D,20120709,000000,35.62,35.88,35.15,35.37,505342,0
+VECO.US,D,20120710,000000,35.47,35.92,34.99,35.22,483968,0
+VECO.US,D,20120711,000000,35.33,35.64,34.36,34.67,368298,0
+VECO.US,D,20120712,000000,34.27,34.31,33.27,34.06,468053,0
+VECO.US,D,20120713,000000,34.12,34.81,33.922,34.56,290623,0
+VECO.US,D,20120716,000000,34.02,34.1,32.57,32.84,780800,0
+VECO.US,D,20120717,000000,33,33,31.501,32.32,751527,0
+VECO.US,D,20120718,000000,32.29,33.88,32.29,33.22,731858,0
+VECO.US,D,20120719,000000,33.17,33.37,32.19,32.85,771715,0
+VECO.US,D,20120720,000000,32.6,33.1,32.09,32.62,659999,0
+VECO.US,D,20120723,000000,31.72,32.06,30.92,31.62,456041,0
+VECO.US,D,20120724,000000,31.82,32.11,31.04,31.38,681296,0
+VECO.US,D,20120725,000000,31.62,32.08,30.68,30.76,783814,0
+VECO.US,D,20120726,000000,31.97,35.01,31.97,33.74,1773407,0
+VECO.US,D,20120727,000000,33.65,34.82,30.7,34.5,1642951,0
+VECO.US,D,20120730,000000,34.36,35.1,34,34.85,1447136,0
+VECO.US,D,20120731,000000,35,35.74,34.69,35.71,986520,0
+VECO.US,D,20120801,000000,35.81,35.84,34.12,34.6,1048750,0
+VECO.US,D,20120802,000000,34.45,35.03,33.6,33.87,1085889,0
+VECO.US,D,20120803,000000,34.39,34.98,33.74,34.47,1007664,0
+VECO.US,D,20120806,000000,34,36.86,34,36.46,844224,0
+VECO.US,D,20120807,000000,36.7,37.5,36.21,37.1,717167,0
+VECO.US,D,20120808,000000,36.72,38.11,36.19,37.89,863495,0
+VECO.US,D,20120809,000000,37.8,38.35,37.8,38.11,655619,0
+VECO.US,D,20120810,000000,38.04,38.16,37.35,37.77,513565,0
+VECO.US,D,20120813,000000,36.32,36.47,35.09,35.81,985653,0
+VECO.US,D,20120814,000000,36,36.34,34.93,35.17,597490,0
+VECO.US,D,20120815,000000,34.93,36.19,34.9,35.6,826541,0
+VECO.US,D,20120816,000000,35.59,36.39,35.375,36.3,535267,0
+VECO.US,D,20120817,000000,36.62,36.77,35.61,36.15,689120,0
+VECO.US,D,20120820,000000,35.64,36.11,33.64,33.84,1290604,0
+VECO.US,D,20120821,000000,34.23,35.54,33.96,34.22,945176,0
+VECO.US,D,20120822,000000,34.13,34.37,32.935,33.42,1008735,0
+VECO.US,D,20120823,000000,33.32,33.5,32.74,33.2,526075,0
+VECO.US,D,20120824,000000,33.15,33.73,32.83,33.02,527015,0
+VECO.US,D,20120827,000000,33.25,33.62,32.55,33.45,595139,0
+VECO.US,D,20120828,000000,33.45,34.73,33.07,34.68,1319147,0
+VECO.US,D,20120829,000000,34.7,35.42,34.5,35.06,681503,0
+VECO.US,D,20120830,000000,34.83,35.03,33.8,33.87,471726,0
+VECO.US,D,20120831,000000,34.18,34.58,33.49,34.3,633439,0
+VECO.US,D,20120904,000000,34.23,35.03,33.6,34.68,376474,0
+VECO.US,D,20120905,000000,34.84,34.84,33.91,34.13,470550,0
+VECO.US,D,20120906,000000,34.54,35.27,34.41,34.98,690556,0
+VECO.US,D,20120907,000000,34.95,36.14,34.72,36,572165,0
+VECO.US,D,20120910,000000,35.88,36.29,35.49,35.54,637811,0
+VECO.US,D,20120911,000000,35.54,36.5,35.54,35.81,909602,0
+VECO.US,D,20120912,000000,35.93,36.45,35.16,36.03,443845,0
+VECO.US,D,20120913,000000,35.81,36.96,35.6,36.59,388151,0
+VECO.US,D,20120914,000000,36.82,38.39,36.64,37.76,632335,0
+VECO.US,D,20120917,000000,37.32,37.37,35.82,36.07,613000,0
+VECO.US,D,20120918,000000,35.89,36.38,35.63,36.35,439479,0
+VECO.US,D,20120919,000000,36.38,36.65,35.745,36.02,483991,0
+VECO.US,D,20120920,000000,35.81,35.88,35.02,35.06,594308,0
+VECO.US,D,20120921,000000,35.64,35.72,34.96,34.96,804695,0
+VECO.US,D,20120924,000000,33.3,33.66,30.97,31.4,2520422,0
+VECO.US,D,20120925,000000,31.76,31.95,30.49,31,1092478,0
+VECO.US,D,20120926,000000,31.29,31.29,30.04,30.54,786803,0
+VECO.US,D,20120927,000000,30.68,30.89,30.22,30.82,493818,0
+VECO.US,D,20120928,000000,30.45,30.66,29.85,30,768497,0
+VECO.US,D,20121001,000000,30.26,30.73,30,30.45,712456,0
+VECO.US,D,20121002,000000,30.53,31.08,30.47,30.79,694531,0
+VECO.US,D,20121003,000000,30.86,31.02,30.49,30.55,683943,0
+VECO.US,D,20121004,000000,30.74,30.8,30.19,30.59,560539,0
+VECO.US,D,20121005,000000,30.68,30.94,29.86,29.9,538650,0
+VECO.US,D,20121008,000000,29.78,29.78,28.87,29.01,824381,0
+VECO.US,D,20121009,000000,29.05,29.13,28.334,28.42,903359,0
+VECO.US,D,20121010,000000,28.21,29.02,27.78,27.87,846024,0
+VECO.US,D,20121011,000000,28.12,28.67,28.05,28.32,506921,0
+VECO.US,D,20121012,000000,28.3,28.88,28.05,28.75,670191,0
+VECO.US,D,20121015,000000,28.72,29.19,28.5,29.06,598556,0
+VECO.US,D,20121016,000000,29.1,30.08,29.02,30.06,838319,0
+VECO.US,D,20121017,000000,30.61,30.8,29.99,30.1,1162559,0
+VECO.US,D,20121018,000000,30.14,30.33,29.99,30.01,827422,0
+VECO.US,D,20121019,000000,30.06,30.28,29.39,29.49,1303451,0
+VECO.US,D,20121022,000000,29.48,29.88,28.73,28.88,1094821,0
+VECO.US,D,20121023,000000,27,30.99,26.83,30.9,2752822,0
+VECO.US,D,20121024,000000,31.19,31.25,30,30.27,958622,0
+VECO.US,D,20121025,000000,30.57,30.63,30.01,30.3,430102,0
+VECO.US,D,20121026,000000,30.21,30.38,29.96,30.37,689452,0
+VECO.US,D,20121031,000000,30.48,30.73,30.225,30.7,375198,0
+VECO.US,D,20121101,000000,30.67,31.87,30.52,31.45,826552,0
+VECO.US,D,20121102,000000,31.52,31.72,30.78,30.9,642833,0
+VECO.US,D,20121105,000000,30.8,31.56,30.712,31.49,382642,0
+VECO.US,D,20121106,000000,31.52,31.66,31.3,31.52,378082,0
+VECO.US,D,20121107,000000,31.05,31.48,30.43,30.79,493190,0
+VECO.US,D,20121108,000000,30.67,31.01,29.54,29.65,540587,0
+VECO.US,D,20121109,000000,29.65,30.63,29.52,30.17,454197,0
+VECO.US,D,20121112,000000,30.26,30.39,29.98,30.04,331080,0
+VECO.US,D,20121113,000000,30,30.42,29.99,30,599648,0
+VECO.US,D,20121114,000000,30.08,30.3,29.06,29.08,680335,0
+VECO.US,D,20121115,000000,27.18,27.75,26.15,26.89,2310067,0
+VECO.US,D,20121116,000000,26.99,27.78,26.88,27.49,605500,0
+VECO.US,D,20121119,000000,27.82,27.96,27.47,27.67,388220,0
+VECO.US,D,20121120,000000,27.6,27.76,26.97,27.11,605772,0
+VECO.US,D,20121121,000000,27.41,27.45,27,27.28,312933,0
+VECO.US,D,20121123,000000,27.45,27.88,27.31,27.66,132365,0
+VECO.US,D,20121126,000000,27.63,27.68,26.91,27.32,655696,0
+VECO.US,D,20121127,000000,27.49,27.54,26.89,27.36,1205747,0
+VECO.US,D,20121128,000000,27.26,29.57,27.2,29.46,878197,0
+VECO.US,D,20121129,000000,29.52,29.75,28.97,29.59,366182,0
+VECO.US,D,20121130,000000,29.59,29.59,27.88,28.46,440208,0
+VECO.US,D,20121203,000000,28.39,28.68,28.21,28.44,417959,0
+VECO.US,D,20121204,000000,27.93,28.8,27.93,28.57,271548,0
+VECO.US,D,20121205,000000,28.7,28.76,28.19,28.57,430752,0
+VECO.US,D,20121206,000000,28.24,28.54,27.64,28.44,598347,0
+VECO.US,D,20121207,000000,28.61,29.24,28.44,28.9,307859,0
+VECO.US,D,20121210,000000,28.88,29.53,28.88,29.443,332125,0
+VECO.US,D,20121211,000000,29.45,30.71,29.3,30.62,671530,0
+VECO.US,D,20121212,000000,30.6,30.73,30.175,30.55,411491,0
+VECO.US,D,20121213,000000,29.63,30.11,28.9,29.34,469319,0
+VECO.US,D,20121214,000000,29.4,29.6,29,29.48,436154,0
+VECO.US,D,20121217,000000,29.6,29.81,29,29.17,405979,0
+VECO.US,D,20121218,000000,28.83,30.13,28.83,29.94,532138,0
+VECO.US,D,20121219,000000,29.79,30.36,29.624,29.94,344994,0
+VECO.US,D,20121220,000000,29.88,30.25,29.62,29.8,241303,0
+VECO.US,D,20121221,000000,29.34,29.53,29,29.21,765005,0
+VECO.US,D,20121224,000000,29.22,29.44,29,29.03,258982,0
+VECO.US,D,20121226,000000,29.22,29.41,28.96,29.02,477647,0
+VECO.US,D,20121227,000000,29.04,29.16,28.93,28.98,1334866,0
+VECO.US,D,20121228,000000,28.71,28.888,27.81,28.03,492071,0
+VECO.US,D,20121231,000000,28.15,29.61,28.03,29.49,343064,0
+VECO.US,D,20130102,000000,30.42,31.2,29.85,31.17,729364,0
+VECO.US,D,20130103,000000,31.38,31.4,30.365,30.785,475260,0
+VECO.US,D,20130104,000000,30.97,30.97,30.35,30.38,307682,0
+VECO.US,D,20130107,000000,30.07,30.52,30.05,30.34,294338,0
+VECO.US,D,20130108,000000,30.46,30.83,29.93,30.79,523588,0
+VECO.US,D,20130109,000000,30.82,31.36,30.78,31.35,535014,0
+VECO.US,D,20130110,000000,31.4,31.72,29.76,30.12,999525,0
+VECO.US,D,20130111,000000,29.92,30.51,29.84,30.39,255469,0
+VECO.US,D,20130114,000000,30.19,31.35,30.16,31.26,522671,0
+VECO.US,D,20130115,000000,30.31,31.16,29.98,30.06,685959,0
+VECO.US,D,20130116,000000,29.9,29.94,29.06,29.1,903125,0
+VECO.US,D,20130117,000000,29.33,30.53,29.16,30.34,966635,0
+VECO.US,D,20130118,000000,30.29,31.34,30,30.89,696052,0
+VECO.US,D,20130122,000000,31.18,32.04,30.85,31.99,653020,0
+VECO.US,D,20130123,000000,32.85,33.75,32.78,33.61,1234100,0
+VECO.US,D,20130124,000000,32.8,33.23,32.08,32.23,709344,0
+VECO.US,D,20130125,000000,32.38,32.97,32.07,32.89,488771,0
+VECO.US,D,20130128,000000,33,33.33,32.679,32.79,403530,0
+VECO.US,D,20130129,000000,32.65,32.67,32.07,32.25,412278,0
+VECO.US,D,20130130,000000,31.9,32.48,31.79,31.87,462712,0
+VECO.US,D,20130131,000000,32.14,32.14,31.18,31.45,494109,0
+VECO.US,D,20130201,000000,31.84,33.5,31.8,32.91,667838,0
+VECO.US,D,20130204,000000,32.56,33.068,32.08,32.18,353452,0
+VECO.US,D,20130205,000000,32.23,32.98,32.07,32.86,348736,0
+VECO.US,D,20130206,000000,32.76,33.24,32.43,32.96,357362,0
+VECO.US,D,20130207,000000,32.52,32.54,31.36,31.53,379340,0
+VECO.US,D,20130208,000000,31.68,31.695,29.6,30.04,1384929,0
+VECO.US,D,20130211,000000,29.94,30.24,29.72,30.03,659054,0
+VECO.US,D,20130212,000000,30.05,30.5,29.93,30.19,435833,0
+VECO.US,D,20130213,000000,30.1,30.53,29.97,30.38,280663,0
+VECO.US,D,20130214,000000,30.37,30.53,30.1,30.35,383747,0
+VECO.US,D,20130215,000000,30.51,30.69,30.01,30.51,424153,0
+VECO.US,D,20130219,000000,29.54,30.27,29.26,29.99,834139,0
+VECO.US,D,20130220,000000,29.89,31.37,29.85,30.13,829328,0
+VECO.US,D,20130221,000000,29.8,30.34,29.1,29.54,584186,0
+VECO.US,D,20130222,000000,29.85,30.1,29.31,29.65,408737,0
+VECO.US,D,20130225,000000,29.8,29.91,28.71,28.71,480321,0
+VECO.US,D,20130226,000000,29,29.735,28.51,29.58,421189,0
+VECO.US,D,20130227,000000,29.45,30.38,29.39,30.2,578760,0
+VECO.US,D,20130228,000000,30.47,32,30.23,31.91,1036507,0
+VECO.US,D,20130301,000000,31.35,31.76,30.53,31.22,712137,0
+VECO.US,D,20130304,000000,31.02,31.48,30.06,30.24,532953,0
+VECO.US,D,20130305,000000,30.63,32.46,30.52,31.99,1243491,0
+VECO.US,D,20130306,000000,32.19,32.7,32.19,32.63,532326,0
+VECO.US,D,20130307,000000,32.53,33.24,32.46,33.13,606406,0
+VECO.US,D,20130308,000000,33.49,33.49,32.48,33.31,667587,0
+VECO.US,D,20130311,000000,33.06,33.96,32.49,33.86,740003,0
+VECO.US,D,20130312,000000,33.87,34.69,33.37,34.48,819966,0
+VECO.US,D,20130313,000000,34.11,34.81,33.99,34.71,523900,0
+VECO.US,D,20130314,000000,34.76,35.73,34.72,35.49,510500,0
+VECO.US,D,20130315,000000,35.49,35.92,35.25,35.83,790416,0
+VECO.US,D,20130318,000000,35.18,35.2,34.46,34.54,586817,0
+VECO.US,D,20130319,000000,34.85,34.93,33.64,34.15,716416,0
+VECO.US,D,20130320,000000,34.45,35.03,34.37,34.82,293271,0
+VECO.US,D,20130321,000000,34.63,34.76,33.83,34.5,421511,0
+VECO.US,D,20130322,000000,34.9,35,34.23,34.96,329669,0
+VECO.US,D,20130325,000000,36.86,40.34,36.45,37.93,4246068,0
+VECO.US,D,20130326,000000,38.19,38.4,37.49,38,915300,0
+VECO.US,D,20130327,000000,37.72,38.3,37.62,38.19,810137,0
+VECO.US,D,20130328,000000,38.06,38.46,37.69,38.41,480710,0
+VECO.US,D,20130401,000000,37.91,38.32,37.47,37.79,603266,0
+VECO.US,D,20130402,000000,37.9,37.94,37.05,37.32,628023,0
+VECO.US,D,20130403,000000,37.31,37.53,36.21,36.43,672765,0
+VECO.US,D,20130404,000000,36.5,36.7,35.801,36.7,467135,0
+VECO.US,D,20130405,000000,36.31,36.95,35.88,36.82,508501,0
+VECO.US,D,20130408,000000,36.85,37.22,36.37,37.16,259616,0
+VECO.US,D,20130409,000000,37.2,37.52,36.865,37.25,495993,0
+VECO.US,D,20130410,000000,37.14,38.09,37.13,37.75,476828,0
+VECO.US,D,20130411,000000,37.58,38.22,37.45,37.88,554620,0
+VECO.US,D,20130412,000000,37.58,37.99,36.79,37.38,363267,0
+VECO.US,D,20130415,000000,36.98,37.21,35.975,36.15,645172,0
+VECO.US,D,20130416,000000,36.36,37.06,36.02,36.95,486863,0
+VECO.US,D,20130417,000000,36.23,36.36,33.79,34.02,1307603,0
+VECO.US,D,20130418,000000,33.87,34.3,32.83,33.28,854062,0
+VECO.US,D,20130419,000000,33.1,33.1,31.53,32.5,1606978,0
+VECO.US,D,20130422,000000,32.49,32.61,31.56,32.23,969401,0
+VECO.US,D,20130423,000000,36.75,38.15,36.17,37.51,2860955,0
+VECO.US,D,20130424,000000,36.92,37.7,36.05,36.32,777140,0
+VECO.US,D,20130425,000000,36.5,39.09,36.46,38.14,1035923,0
+VECO.US,D,20130426,000000,37.77,37.77,36.75,37.08,540470,0
+VECO.US,D,20130429,000000,37.11,38.05,37.06,37.31,395527,0
+VECO.US,D,20130430,000000,37.08,38.09,37.08,38.07,526635,0
+VECO.US,D,20130501,000000,37.75,38.07,36.86,36.9,382058,0
+VECO.US,D,20130502,000000,36.92,36.94,35.38,35.99,920345,0
+VECO.US,D,20130503,000000,36.62,37.832,36.62,37.52,421076,0
+VECO.US,D,20130506,000000,37.63,37.85,36.97,37.09,328703,0
+VECO.US,D,20130507,000000,37.14,37.28,35.91,36.04,619304,0
+VECO.US,D,20130508,000000,35.76,36.51,35.76,36.51,482647,0
+VECO.US,D,20130509,000000,36.45,36.61,36.05,36.51,424518,0
+VECO.US,D,20130510,000000,36.25,37.93,36.25,37.29,926637,0
+VECO.US,D,20130513,000000,37.23,37.3,36.23,36.63,344358,0
+VECO.US,D,20130514,000000,36.59,37.29,36.59,36.92,517353,0
+VECO.US,D,20130515,000000,36.82,37.5,36.66,37.1,441817,0
+VECO.US,D,20130516,000000,36.97,37.27,36.44,36.54,315942,0
+VECO.US,D,20130517,000000,36.85,37.22,36.58,36.84,462957,0
+VECO.US,D,20130520,000000,36.79,38,36.66,37.83,792329,0
+VECO.US,D,20130521,000000,37.99,40.05,37.93,39.73,1106142,0
+VECO.US,D,20130522,000000,39.93,41,39.34,39.75,1178932,0
+VECO.US,D,20130523,000000,39.16,40.22,38.57,39.59,651939,0
+VECO.US,D,20130524,000000,39.3,39.61,39,39.47,551832,0
+VECO.US,D,20130528,000000,40.23,41.8,40.12,41.64,1410814,0
+VECO.US,D,20130529,000000,41.38,43.18,41,42.48,813483,0
+VECO.US,D,20130530,000000,42.83,43.14,41.87,42.6,856067,0
+VECO.US,D,20130531,000000,42.12,42.61,41.88,42.39,853868,0
+VECO.US,D,20130603,000000,42.05,42.58,40.86,41.54,806438,0
+VECO.US,D,20130604,000000,41.35,41.96,40.45,40.56,802049,0
+VECO.US,D,20130605,000000,40.6,40.68,39.665,39.77,585104,0
+VECO.US,D,20130606,000000,39.8,39.99,38.78,39.61,503452,0
+VECO.US,D,20130607,000000,40.01,40.33,39.61,39.99,367297,0
+VECO.US,D,20130610,000000,40.1,40.4,39.85,40.24,328308,0
+VECO.US,D,20130611,000000,39.58,40.21,39.096,39.44,345307,0
+VECO.US,D,20130612,000000,39.78,39.81,38.84,38.98,389635,0
+VECO.US,D,20130613,000000,38.8,39.44,38.61,39.36,290197,0
+VECO.US,D,20130614,000000,39.04,39.04,37.74,38.1,559990,0
+VECO.US,D,20130617,000000,38.69,38.69,37.31,37.55,633735,0
+VECO.US,D,20130618,000000,37.76,38.27,37.31,38.25,523102,0
+VECO.US,D,20130619,000000,38.36,39.75,37.77,38.25,556898,0
+VECO.US,D,20130620,000000,37.51,37.71,36.07,36.6,844427,0
+VECO.US,D,20130621,000000,36.72,37.02,35.6,36.59,730962,0
+VECO.US,D,20130624,000000,35.99,36.14,35.225,35.58,552261,0
+VECO.US,D,20130625,000000,36.17,36.17,35.44,35.7,445828,0
+VECO.US,D,20130626,000000,36.03,36.3,35.31,35.44,249564,0
+VECO.US,D,20130627,000000,35.72,35.88,35.35,35.68,571592,0
+VECO.US,D,20130628,000000,35.28,35.84,35.01,35.41,587535,0
+VECO.US,D,20130701,000000,35.78,35.99,34.99,35.24,461506,0
+VECO.US,D,20130702,000000,35.1,36.12,35.033,35.53,347205,0
+VECO.US,D,20130703,000000,35.34,36.37,35.12,35.92,136460,0
+VECO.US,D,20130705,000000,36.5,36.5,35.8,36.32,238324,0
+VECO.US,D,20130708,000000,36.42,36.57,34.12,34.43,655044,0
+VECO.US,D,20130709,000000,34.57,34.97,34.07,34.57,467307,0
+VECO.US,D,20130710,000000,34.43,35.26,34.43,35.21,350968,0
+VECO.US,D,20130711,000000,35.78,36.25,35.26,35.7,366608,0
+VECO.US,D,20130712,000000,35.62,36.25,35.62,35.87,303202,0
+VECO.US,D,20130715,000000,35.87,36.17,35.56,35.7,187980,0
+VECO.US,D,20130716,000000,35.85,36.1,34.99,35.398,313663,0
+VECO.US,D,20130717,000000,35.54,36,35.201,35.39,351622,0
+VECO.US,D,20130718,000000,35.54,35.63,34.98,35.02,398201,0
+VECO.US,D,20130719,000000,34.8,35.27,34.625,34.93,565150,0
+VECO.US,D,20130722,000000,34.86,35.45,34.86,35.27,520718,0
+VECO.US,D,20130723,000000,35.32,35.46,34.42,34.48,312885,0
+VECO.US,D,20130724,000000,34.76,35.15,33.79,33.92,349933,0
+VECO.US,D,20130725,000000,33.95,34.21,33.67,34.11,431408,0
+VECO.US,D,20130726,000000,33.8,34.19,33.76,34.11,763686,0
+VECO.US,D,20130729,000000,34.15,35.26,33.93,35,616103,0
+VECO.US,D,20130730,000000,35.09,35.21,33.99,34.53,668481,0
+VECO.US,D,20130731,000000,34.56,34.9,34.17,34.76,711839,0
+VECO.US,D,20130801,000000,35,35.36,34.53,34.72,290323,0
+VECO.US,D,20130802,000000,34.45,34.45,33.66,34,329619,0
+VECO.US,D,20130805,000000,33.9,34.19,33.71,33.85,226335,0
+VECO.US,D,20130806,000000,33.79,34.01,33.41,33.65,352999,0
+VECO.US,D,20130807,000000,33.63,33.75,33.05,33.33,247154,0
+VECO.US,D,20130808,000000,33.53,34.09,33.34,33.83,250872,0
+VECO.US,D,20130809,000000,33.9,34.11,33.42,33.86,250166,0
+VECO.US,D,20130812,000000,33.63,34.28,33.63,34.12,258636,0
+VECO.US,D,20130813,000000,34.2,34.36,33.98,34.18,337448,0
+VECO.US,D,20130814,000000,33.41,34.37,33.06,34,422292,0
+VECO.US,D,20130815,000000,33.68,34.26,33.49,34,453850,0
+VECO.US,D,20130816,000000,34.02,34.53,33.51,33.58,349744,0
+VECO.US,D,20130819,000000,33.44,33.66,33,33.16,340286,0
+VECO.US,D,20130820,000000,33.17,33.71,33,33.32,714146,0
+VECO.US,D,20130821,000000,33.24,33.85,33.2,33.26,430968,0
+VECO.US,D,20130822,000000,33.43,34.34,33.43,34.3,377483,0
+VECO.US,D,20130823,000000,34.36,35.13,34.14,35.03,388159,0
+VECO.US,D,20130826,000000,35.19,35.57,35.02,35.1,461432,0
+VECO.US,D,20130827,000000,34.64,34.79,33.761,34.25,318179,0
+VECO.US,D,20130828,000000,34.22,34.99,33.95,34.8,358901,0
+VECO.US,D,20130829,000000,34.84,36.26,34.84,35.25,326655,0
+VECO.US,D,20130830,000000,35.43,35.43,34.53,35.12,243065,0
+VECO.US,D,20130903,000000,35.75,36.47,34.75,35.01,193043,0
+VECO.US,D,20130904,000000,35.17,35.85,34.79,35.85,231056,0
+VECO.US,D,20130905,000000,36,36.33,35.58,35.65,225649,0
+VECO.US,D,20130906,000000,35.79,36.02,35.17,35.56,250100,0
+VECO.US,D,20130909,000000,35.61,35.96,35.61,35.91,293094,0
+VECO.US,D,20130910,000000,36.02,36.46,35.63,35.9,399101,0
+VECO.US,D,20130911,000000,35.69,36.47,35.4,35.81,322936,0
+VECO.US,D,20130912,000000,35.91,36.62,35.42,36.19,375474,0
+VECO.US,D,20130913,000000,36.35,36.65,35.74,36.23,250396,0
+VECO.US,D,20130916,000000,36.63,36.728,35.86,36.41,427832,0
+VECO.US,D,20130917,000000,36.32,36.4,35.49,35.77,411148,0
+VECO.US,D,20130918,000000,36.31,36.31,34.95,35.3,450837,0
+VECO.US,D,20130919,000000,35.53,36.44,34.56,35.74,765951,0
+VECO.US,D,20130920,000000,35.79,35.92,35.32,35.41,551817,0
+VECO.US,D,20130923,000000,35.46,35.83,35.1,35.29,185223,0
+VECO.US,D,20130924,000000,35.25,35.99,34.48,35.65,371300,0
+VECO.US,D,20130925,000000,35.65,36.33,35.26,35.66,412700,0
+VECO.US,D,20130926,000000,35.87,36.62,35.76,36.17,286900,0
+VECO.US,D,20130927,000000,35.79,36.71,35.79,36.28,314000,0
+VECO.US,D,20130930,000000,35.91,37.24,35.64,37.22,529600,0
+VECO.US,D,20131001,000000,37.27,38.35,36.89,37.7,774000,0
+VECO.US,D,20131002,000000,37.47,38.05,36.9,37.41,448100,0
+VECO.US,D,20131003,000000,37.32,37.94,36.92,37.42,378700,0
+VECO.US,D,20131004,000000,37.35,38.46,37.35,38.08,585500,0
+VECO.US,D,20131007,000000,37.76,38.06,37.21,37.59,292400,0
+VECO.US,D,20131008,000000,37.51,37.83,36.55,36.86,402429,0
+VECO.US,D,20131009,000000,36.91,37.14,36.33,36.69,375800,0
+VECO.US,D,20131010,000000,37.16,38.15,37.06,38.1,309700,0
+VECO.US,D,20131011,000000,37.88,38.32,37.63,38.15,249100,0
+VECO.US,D,20131014,000000,37.8,38.25,37.48,38.15,236100,0
+VECO.US,D,20131015,000000,36.62,36.76,35.51,36.01,726400,0
+VECO.US,D,20131016,000000,36.2,36.41,35.75,36,448600,0
+VECO.US,D,20131017,000000,35.68,35.94,34.2,34.27,853761,0
+VECO.US,D,20131018,000000,34.45,34.99,34.06,34.44,672100,0
+VECO.US,D,20131021,000000,34.46,34.73,33.3,33.36,752249,0
+VECO.US,D,20131022,000000,33.35,33.49,31.27,31.71,1318600,0
+VECO.US,D,20131023,000000,31.22,31.33,30.43,30.9,927900,0
+VECO.US,D,20131024,000000,31,31.32,30.69,31.08,402800,0
+VECO.US,D,20131025,000000,31.72,31.72,30.87,31.35,614421,0
+VECO.US,D,20131028,000000,31.3,31.8,30.76,30.93,351800,0
+VECO.US,D,20131029,000000,31.12,31.25,30.51,30.8,473300,0
+VECO.US,D,20131030,000000,30.89,30.93,29.79,29.86,678700,0
+VECO.US,D,20131031,000000,29.79,30.27,28.88,29.21,1132650,0
+VECO.US,D,20131101,000000,29.19,29.7,28.71,29.32,1288400,0
+VECO.US,D,20131104,000000,32.03,36.07,32.01,32.29,3468300,0
+VECO.US,D,20131105,000000,31.58,32.8,31.58,31.88,845200,0
+VECO.US,D,20131106,000000,32.02,32.22,31.44,31.98,523300,0
+VECO.US,D,20131107,000000,32.05,32.08,30.97,31.04,651300,0
+VECO.US,D,20131108,000000,30.47,31.27,29.55,30.56,883300,0
+VECO.US,D,20131111,000000,30.27,30.64,29.66,30.59,791300,0
+VECO.US,D,20131112,000000,29.3,29.92,28.23,28.44,1533000,0
+VECO.US,D,20131113,000000,28.39,30.21,28.29,30.19,878600,0
+VECO.US,D,20131114,000000,30.31,30.37,29.33,29.63,581600,0
+VECO.US,D,20131115,000000,29.54,29.69,29.26,29.58,415900,0
+VECO.US,D,20131118,000000,29.65,30.39,29.32,29.69,601569,0
+VECO.US,D,20131119,000000,29.96,30.97,29.65,30.2,796400,0
+VECO.US,D,20131120,000000,30.22,30.62,29.93,30.11,447600,0
+VECO.US,D,20131121,000000,30.33,31.46,30.31,31.41,522600,0
+VECO.US,D,20131122,000000,31.49,31.99,31.35,31.91,610400,0
+VECO.US,D,20131125,000000,31.91,32.49,31.45,32.45,783400,0
+VECO.US,D,20131126,000000,32.56,32.56,31.79,31.85,708032,0
+VECO.US,D,20131127,000000,31.9,32.28,31.45,31.97,539000,0
+VECO.US,D,20131129,000000,32.14,32.86,31.99,32.22,199645,0
+VECO.US,D,20131202,000000,32.22,32.33,31.71,31.78,365300,0
+VECO.US,D,20131203,000000,31.66,32.45,31.5,31.64,250800,0
+VECO.US,D,20131204,000000,31.39,31.61,30.14,30.45,805600,0
+VECO.US,D,20131205,000000,30.43,31.25,30.19,30.28,603800,0
+VECO.US,D,20131206,000000,30.62,30.75,29.24,29.49,1049609,0
+VECO.US,D,20131209,000000,29.72,30.66,29.47,30.56,396300,0
+VECO.US,D,20131210,000000,30.32,31.28,30.274,30.93,507367,0
+VECO.US,D,20131211,000000,31.07,31.09,30.5,30.75,419500,0
+VECO.US,D,20131212,000000,30.73,30.88,29.84,30.47,416300,0
+VECO.US,D,20131213,000000,30.31,30.62,29.95,30.12,357281,0
+VECO.US,D,20131216,000000,30.1,30.83,29.99,30.39,445100,0
+VECO.US,D,20131217,000000,30.42,31.39,30.34,31.33,368700,0
+VECO.US,D,20131218,000000,31.42,31.45,30.51,31.35,472900,0
+VECO.US,D,20131219,000000,31.5,31.74,30.97,31.61,625522,0
+VECO.US,D,20131220,000000,31.72,32.11,31.35,31.91,838105,0
+VECO.US,D,20131223,000000,32.01,32.315,31.57,31.81,419975,0
+VECO.US,D,20131224,000000,31.75,32.3,31.5,32.03,141117,0
+VECO.US,D,20131226,000000,31.99,32.48,31.94,31.99,325790,0
+VECO.US,D,20131227,000000,32.11,32.36,31.97,32.05,205200,0
+VECO.US,D,20131230,000000,31.98,32.5,31.66,32.27,478300,0
+VECO.US,D,20131231,000000,32.42,33.12,32.32,32.91,392200,0
+VECO.US,D,20140102,000000,32.63,32.63,31.88,32.55,418702,0
+VECO.US,D,20140103,000000,32.57,32.75,32.17,32.56,257624,0
+VECO.US,D,20140106,000000,32.59,32.63,31.78,32.18,260700,0
+VECO.US,D,20140107,000000,32.53,34.95,32.371,34.77,1106929,0
+VECO.US,D,20140108,000000,33.98,34.42,33.67,34.34,1312092,0
+VECO.US,D,20140109,000000,34.61,36.15,34.54,35.99,1098923,0
+VECO.US,D,20140110,000000,35.85,36.17,35.17,35.98,472100,0
+VECO.US,D,20140113,000000,35.93,36.1,34.685,34.69,527913,0
+VECO.US,D,20140114,000000,35,35.12,34.39,34.53,1152000,0
+VECO.US,D,20140115,000000,35,36.49,35,35.47,798200,0
+VECO.US,D,20140116,000000,35.57,35.78,35.19,35.31,249600,0
+VECO.US,D,20140117,000000,35.17,35.52,34.75,35.21,292931,0
+VECO.US,D,20140121,000000,35.42,35.61,34.79,35.15,380300,0
+VECO.US,D,20140122,000000,35.19,37.59,35.19,37.53,774200,0
+VECO.US,D,20140123,000000,37.28,37.66,36.85,37.64,724600,0
+VECO.US,D,20140124,000000,37.55,37.55,36.66,36.79,433900,0
+VECO.US,D,20140127,000000,36.72,36.98,36.34,36.77,440200,0
+VECO.US,D,20140128,000000,36.85,37.5,36.43,37.49,441600,0
+VECO.US,D,20140129,000000,37.25,37.89,37.05,37.27,628300,0
+VECO.US,D,20140130,000000,37.49,37.66,37.28,37.52,667400,0
+VECO.US,D,20140131,000000,36.89,38.06,36.79,38.01,591359,0
+VECO.US,D,20140203,000000,37.99,38.25,36.122,36.5,1022432,0
+VECO.US,D,20140204,000000,36.09,36.82,36.01,36.5,1004205,0
+VECO.US,D,20140205,000000,36.06,36.46,35.42,36.08,783752,0
+VECO.US,D,20140206,000000,37.76,38.21,37.48,37.83,784156,0
+VECO.US,D,20140207,000000,37.95,38.625,37.69,38.08,495952,0
+VECO.US,D,20140210,000000,37.99,38.15,37.18,37.67,446232,0
+VECO.US,D,20140211,000000,37.79,38.83,37.41,38.6,591261,0
+VECO.US,D,20140212,000000,39.47,40,38.81,39.75,1031963,0
+VECO.US,D,20140213,000000,39.5,40.75,39.11,40.73,657130,0
+VECO.US,D,20140214,000000,40.55,40.7,39.24,39.83,455003,0
+VECO.US,D,20140218,000000,40.51,41.36,40.05,41.13,758886,0
+VECO.US,D,20140219,000000,40.78,41.32,40.29,40.58,481909,0
+VECO.US,D,20140220,000000,41.8,42.2,39.341,40.21,1438290,0
+VECO.US,D,20140221,000000,40.07,40.192,39.14,39.26,938664,0
+VECO.US,D,20140224,000000,39.43,40.81,39.43,40.64,689836,0
+VECO.US,D,20140225,000000,40.26,40.62,39.02,39.58,725260,0
+VECO.US,D,20140226,000000,39.52,40.86,39.36,40.55,369213,0
+VECO.US,D,20140227,000000,40.45,40.786,39.15,39.37,753129,0
+VECO.US,D,20140228,000000,39.4,40.03,39.03,39.55,404048,0
+VECO.US,D,20140303,000000,39.38,39.72,39.025,39.2,397031,0
+VECO.US,D,20140304,000000,39.7,40.3,39.33,39.61,491374,0
+VECO.US,D,20140305,000000,39.61,39.91,38.97,39.43,584404,0
+VECO.US,D,20140306,000000,39.44,40.46,39.24,40.37,273778,0
+VECO.US,D,20140307,000000,40.33,40.78,40.33,40.53,282796,0
+VECO.US,D,20140310,000000,42.2,44.35,41.87,43.3,1590902,0
+VECO.US,D,20140311,000000,43.59,44.24,42.492,43.07,935422,0
+VECO.US,D,20140312,000000,43.18,43.38,42.615,42.87,762097,0
+VECO.US,D,20140313,000000,42.86,43.225,41.84,42,570265,0
+VECO.US,D,20140314,000000,41.88,42.8,41.55,41.65,747258,0
+VECO.US,D,20140317,000000,41.96,42.75,41.75,41.98,425480,0
+VECO.US,D,20140318,000000,42.02,42.16,41.64,41.94,584811,0
+VECO.US,D,20140319,000000,41.73,42.1,41.32,41.9,444188,0
+VECO.US,D,20140320,000000,41.9,42.69,41.58,42.52,256793,0
+VECO.US,D,20140321,000000,42.73,42.97,41.67,41.78,380324,0
+VECO.US,D,20140324,000000,41.52,42.2,40.82,41.33,236210,0
+VECO.US,D,20140325,000000,41.1,41.77,40.75,41.38,199536,0
+VECO.US,D,20140326,000000,41.82,41.94,40.05,40.18,387700,0
+VECO.US,D,20140327,000000,40.09,40.63,38.82,39.11,440732,0
+VECO.US,D,20140328,000000,41.09,41.76,40.52,41.43,734243,0
+VECO.US,D,20140331,000000,41.5,42.368,41.08,41.93,333535,0
+VECO.US,D,20140401,000000,42.1,42.38,41.575,41.84,317246,0
+VECO.US,D,20140402,000000,41.73,42.7,41.34,42.59,272975,0
+VECO.US,D,20140403,000000,42.8,44.39,42.24,43.63,920394,0
+VECO.US,D,20140404,000000,44.05,44.169,40.64,40.92,582722,0
+VECO.US,D,20140407,000000,40.51,42.06,40.31,41,492909,0
+VECO.US,D,20140408,000000,41.16,42.72,40.686,42.59,781431,0
+VECO.US,D,20140409,000000,42.78,42.99,41.51,42.49,396787,0
+VECO.US,D,20140410,000000,42.39,42.42,40.37,40.53,285971,0
+VECO.US,D,20140411,000000,40.03,40.88,39.62,39.71,412367,0
+VECO.US,D,20140414,000000,39.74,40.29,38.88,39.39,450637,0
+VECO.US,D,20140415,000000,40.83,40.83,39.05,39.88,578967,0
+VECO.US,D,20140416,000000,40,40,38.74,39.56,435520,0
+VECO.US,D,20140417,000000,39.21,41.2,39.21,40.81,384328,0
+VECO.US,D,20140421,000000,40.95,41.18,40.31,40.81,167684,0
+VECO.US,D,20140422,000000,40.82,41.6,40.8,41.58,365755,0
+VECO.US,D,20140423,000000,41.6,41.72,40.22,40.42,355550,0
+VECO.US,D,20140424,000000,40.74,41.15,39.65,40.35,266841,0
+VECO.US,D,20140425,000000,40.16,40.56,38.61,38.85,344454,0
+VECO.US,D,20140428,000000,39.06,39.06,35.95,36.96,1264385,0
+VECO.US,D,20140429,000000,37,38.35,37,38.03,635135,0
+VECO.US,D,20140430,000000,37.68,37.68,36.62,36.97,493964,0
+VECO.US,D,20140501,000000,36.99,37.91,36.52,36.78,589857,0
+VECO.US,D,20140502,000000,36.53,37.19,35.88,36.25,552116,0
+VECO.US,D,20140505,000000,35.88,36.94,35.16,36.83,970127,0
+VECO.US,D,20140506,000000,36.08,37.27,33.95,34.1,1548643,0
+VECO.US,D,20140507,000000,33.97,34.24,32.29,32.44,790059,0
+VECO.US,D,20140508,000000,32.17,33.06,31.798,32.5,1152863,0
+VECO.US,D,20140509,000000,32.64,33.21,32.23,32.68,845774,0
+VECO.US,D,20140512,000000,32.93,33.449,32.783,33.1,357586,0
+VECO.US,D,20140513,000000,33.17,33.88,32.63,32.7,542629,0
+VECO.US,D,20140514,000000,32.54,32.54,31.28,31.44,672813,0
+VECO.US,D,20140515,000000,31.19,31.48,30.6,31.12,618397,0
+VECO.US,D,20140516,000000,31.39,31.47,30.87,31.36,556557,0
+VECO.US,D,20140519,000000,31.3,32.25,30.98,31.85,338799,0
+VECO.US,D,20140520,000000,31.69,31.83,30.93,31.17,570862,0
+VECO.US,D,20140521,000000,31.27,31.91,31.13,31.66,311651,0
+VECO.US,D,20140522,000000,31.65,33.13,31.45,32.55,708042,0
+VECO.US,D,20140523,000000,32.65,32.76,32.31,32.68,405384,0
+VECO.US,D,20140527,000000,32.79,33.39,32.56,32.84,529031,0
+VECO.US,D,20140528,000000,32.92,33.58,32.65,33.3,381304,0
+VECO.US,D,20140529,000000,33.4,33.44,33.02,33.25,316591,0
+VECO.US,D,20140530,000000,33.36,33.44,32.975,33.32,541302,0
+VECO.US,D,20140602,000000,33.43,33.7,32.03,32.04,525830,0
+VECO.US,D,20140603,000000,32.01,32.01,30.65,30.75,849056,0
+VECO.US,D,20140604,000000,30.74,31.59,30.57,31.31,391677,0
+VECO.US,D,20140605,000000,31.29,32.46,31.16,32.28,493649,0
+VECO.US,D,20140606,000000,32.55,33.11,32.38,32.76,575526,0
+VECO.US,D,20140609,000000,32.73,33.36,32.58,32.82,247638,0
+VECO.US,D,20140610,000000,32.85,33.1,32.51,33.02,337600,0
+VECO.US,D,20140611,000000,32.77,33.15,32.44,32.67,278343,0
+VECO.US,D,20140612,000000,32.5,33.22,32.19,32.26,323861,0
+VECO.US,D,20140613,000000,32.24,33.02,31.95,32.91,236989,0
+VECO.US,D,20140616,000000,32.95,33.53,32.67,33.19,187970,0
+VECO.US,D,20140617,000000,33.47,34.42,33.02,33.95,362998,0
+VECO.US,D,20140618,000000,34.12,34.85,34.12,34.74,562722,0
+VECO.US,D,20140619,000000,34.9,35.7,34.83,35.33,822358,0
+VECO.US,D,20140620,000000,35.31,35.39,34.25,34.6,782211,0
+VECO.US,D,20140623,000000,34.45,34.91,33.89,34.22,557491,0
+VECO.US,D,20140624,000000,34.07,35.1,34.03,34.71,640346,0
+VECO.US,D,20140625,000000,34.46,34.69,33.71,34.6,505165,0
+VECO.US,D,20140626,000000,34.63,34.89,34.02,34.67,306502,0
+VECO.US,D,20140627,000000,34.37,36.9,34.37,36.83,1161149,0
+VECO.US,D,20140630,000000,36.74,37.41,36.395,37.26,819174,0
+VECO.US,D,20140701,000000,37.28,38.03,37.01,37.21,885976,0
+VECO.US,D,20140702,000000,37.25,37.92,36.38,36.49,458900,0
+VECO.US,D,20140703,000000,36.74,37.17,36.74,36.99,138815,0
+VECO.US,D,20140707,000000,36.74,36.75,35.98,36.19,472754,0
+VECO.US,D,20140708,000000,36.07,36.74,34.04,35,1066116,0
+VECO.US,D,20140709,000000,35.13,35.58,34.9,35.24,555217,0
+VECO.US,D,20140710,000000,34.39,35.85,34.352,35.24,408130,0
+VECO.US,D,20140711,000000,35.12,35.58,34.53,34.99,152032,0
+VECO.US,D,20140714,000000,35.33,35.59,34.91,34.98,200087,0
+VECO.US,D,20140715,000000,35.07,35.42,34.03,34.5,316203,0
+VECO.US,D,20140716,000000,34.85,35.09,34.42,34.6,169934,0
+VECO.US,D,20140717,000000,34.36,34.83,33.96,34.16,290930,0
+VECO.US,D,20140718,000000,34.09,34.59,33.51,34.45,362833,0
+VECO.US,D,20140721,000000,34.71,35.059,34.16,34.83,272740,0
+VECO.US,D,20140722,000000,34.99,35.61,34.94,35.34,422255,0
+VECO.US,D,20140723,000000,35.25,35.255,34.32,34.91,433058,0
+VECO.US,D,20140724,000000,34.88,35.14,34.56,34.79,388075,0
+VECO.US,D,20140725,000000,34.4,35.07,33.81,34.72,456946,0
+VECO.US,D,20140728,000000,34.74,36.25,34.56,36,773525,0
+VECO.US,D,20140729,000000,36.05,36.21,35.26,35.49,444126,0
+VECO.US,D,20140730,000000,35.86,36.06,35.2,35.77,379910,0
+VECO.US,D,20140731,000000,35.5,36.27,34.44,34.71,1231004,0
+VECO.US,D,20140801,000000,34.7,35.22,34.31,35.19,756176,0
+VECO.US,D,20140804,000000,35.42,36.09,35.17,36.065,536508,0
+VECO.US,D,20140805,000000,36.1,36.22,35.21,35.45,436280,0
+VECO.US,D,20140806,000000,35.39,35.92,34.86,35.53,564186,0
+VECO.US,D,20140807,000000,35.78,35.85,34.67,35.12,456554,0
+VECO.US,D,20140808,000000,35.24,35.37,34.25,35.18,406285,0
+VECO.US,D,20140811,000000,35.43,36.48,35.28,35.99,383632,0
+VECO.US,D,20140812,000000,35.89,36,34.89,35.1,272424,0
+VECO.US,D,20140813,000000,35,35.36,34.7,34.83,265782,0
+VECO.US,D,20140814,000000,34.87,35.52,34.56,35.03,296391,0
+VECO.US,D,20140815,000000,35.08,35.97,34.77,35.09,365644,0
+VECO.US,D,20140818,000000,35.32,35.96,35.06,35.74,268611,0
+VECO.US,D,20140819,000000,35.67,36.75,35.65,36.69,415678,0
+VECO.US,D,20140820,000000,36.6,36.77,35.75,36.15,327467,0
+VECO.US,D,20140821,000000,35.98,36.06,35.16,35.98,341360,0
+VECO.US,D,20140822,000000,35.99,36.22,35.435,35.56,241722,0
+VECO.US,D,20140825,000000,35.35,35.79,35.04,35.4,166243,0
+VECO.US,D,20140826,000000,35.48,36.06,35.17,35.9,199201,0
+VECO.US,D,20140827,000000,35.93,36.02,35.26,35.46,164675,0
+VECO.US,D,20140828,000000,35.25,35.65,34.94,35.39,192207,0
+VECO.US,D,20140829,000000,35.44,35.64,35.03,35.37,293640,0
+VECO.US,D,20140902,000000,35.43,35.58,35.03,35.36,326246,0
+VECO.US,D,20140903,000000,35.37,35.71,34.81,34.86,322845,0
+VECO.US,D,20140904,000000,34.83,35.29,34.58,34.68,459085,0
+VECO.US,D,20140905,000000,34.53,34.8,34.25,34.7,510304,0
+VECO.US,D,20140908,000000,34.57,34.87,34.18,34.54,224637,0
+VECO.US,D,20140909,000000,34.43,34.65,33.29,33.38,378496,0
+VECO.US,D,20140910,000000,33.19,33.75,33.11,33.22,383566,0
+VECO.US,D,20140911,000000,33.1,34.54,33.1,34.45,358067,0
+VECO.US,D,20140912,000000,34.56,34.79,34.05,34.5,304235,0
+VECO.US,D,20140915,000000,35.32,35.662,34.26,34.69,458515,0
+VECO.US,D,20140916,000000,34.67,35.47,34.39,35.37,839545,0
+VECO.US,D,20140917,000000,35.45,35.98,35.26,35.43,346366,0
+VECO.US,D,20140918,000000,35.67,35.926,35.55,35.71,264069,0
+VECO.US,D,20140919,000000,35.7,35.87,34.38,34.78,569025,0
+VECO.US,D,20140922,000000,34.36,34.51,33.58,34.18,469982,0
+VECO.US,D,20140923,000000,33.99,34.75,33.98,34.19,373235,0
+VECO.US,D,20140924,000000,34.37,34.68,34.16,34.4,475237,0
+VECO.US,D,20140925,000000,35.15,35.43,33.97,34.15,865251,0
+VECO.US,D,20140926,000000,34.14,35.457,34.14,35.31,974586,0
+VECO.US,D,20140929,000000,34.86,36.22,34.65,35.99,637979,0
+VECO.US,D,20140930,000000,35.96,36.1,34.88,34.95,549356,0
+VECO.US,D,20141001,000000,35.03,35.6,34.59,34.89,565900,0
+VECO.US,D,20141002,000000,34.1,35.68,34.1,35.61,486570,0
+VECO.US,D,20141003,000000,35.95,36.77,35.54,35.55,451498,0
+VECO.US,D,20141006,000000,35.573,35.938,34.68,34.91,251461,0
+VECO.US,D,20141007,000000,34.7,35.44,34.59,34.6,496111,0
+VECO.US,D,20141008,000000,34.46,35.89,34.01,35.84,398235,0
+VECO.US,D,20141009,000000,35.91,35.993,33.78,33.9,726296,0
+VECO.US,D,20141010,000000,33.66,33.925,31.62,31.77,1113935,0
+VECO.US,D,20141013,000000,31.96,32.07,30.54,30.61,966796,0
+VECO.US,D,20141014,000000,31.04,31.66,30.65,31.44,581931,0
+VECO.US,D,20141015,000000,30.88,33.3,30.88,33.09,608447,0
+VECO.US,D,20141016,000000,32.4,33.77,32.38,32.48,750286,0
+VECO.US,D,20141017,000000,32.98,33.53,32.19,32.23,502391,0
+VECO.US,D,20141020,000000,31.94,32.86,31.83,32.86,753149,0
+VECO.US,D,20141021,000000,33.15,33.485,32.66,33.29,367989,0
+VECO.US,D,20141022,000000,33.04,33.14,31.58,31.6,601639,0
+VECO.US,D,20141023,000000,32.03,32.68,31.77,32.5,292274,0
+VECO.US,D,20141024,000000,32.49,33.02,32.22,32.5,288333,0
+VECO.US,D,20141027,000000,32.27,32.5,31.91,32.04,305544,0
+VECO.US,D,20141028,000000,31.94,32.47,31.37,32.27,720518,0
+VECO.US,D,20141029,000000,32.23,32.78,30.8,30.85,1201746,0
+VECO.US,D,20141030,000000,32.02,35.19,30.98,35,1684361,0
+VECO.US,D,20141031,000000,36.5,37.29,34.62,35.99,1156702,0
+VECO.US,D,20141103,000000,36.01,36.22,35.62,35.85,424528,0
+VECO.US,D,20141104,000000,35.8,36.13,35.3,35.65,262041,0
+VECO.US,D,20141105,000000,35.63,36.05,35.32,35.8,223352,0
+VECO.US,D,20141106,000000,35.73,35.92,35.23,35.58,233121,0
+VECO.US,D,20141107,000000,35.46,35.87,34.9,35.38,426500,0
+VECO.US,D,20141110,000000,35.4,35.86,35.29,35.58,273091,0
+VECO.US,D,20141111,000000,35.72,35.74,35.29,35.47,245953,0
+VECO.US,D,20141112,000000,35.34,35.62,34.85,35.54,158359,0
+VECO.US,D,20141113,000000,35.68,35.99,34.91,35.05,213172,0
+VECO.US,D,20141114,000000,35.02,36,35,35.79,294752,0
+VECO.US,D,20141117,000000,35.61,35.83,35.02,35.51,243014,0
+VECO.US,D,20141118,000000,36,36.57,35.79,36.11,229141,0
+VECO.US,D,20141119,000000,35.98,36.17,35.31,35.44,173630,0
+VECO.US,D,20141120,000000,35.27,36.14,34.88,36.12,188993,0
+VECO.US,D,20141121,000000,36.68,36.68,35.71,35.8,248103,0
+VECO.US,D,20141124,000000,35.58,36.48,35.58,36.47,221367,0
+VECO.US,D,20141125,000000,36.53,36.81,36.32,36.66,194657,0
+VECO.US,D,20141126,000000,36.478,37.65,36.472,37.62,227530,0
+VECO.US,D,20141128,000000,37.1,37.73,37.1,37.41,169496,0
+VECO.US,D,20141201,000000,37.22,37.555,36.63,36.71,244049,0
+VECO.US,D,20141202,000000,36.75,37.07,36.19,36.99,322137,0
+VECO.US,D,20141203,000000,37.1,37.7,36.66,37.4,330247,0
+VECO.US,D,20141204,000000,37.21,37.61,36.8,37.51,363255,0
+VECO.US,D,20141205,000000,37.51,38.4,37.31,37.72,586914,0
+VECO.US,D,20141208,000000,37.49,38.29,36.28,36.51,394670,0
+VECO.US,D,20141209,000000,36.23,37.48,36.03,37.44,336861,0
+VECO.US,D,20141210,000000,37.1,37.66,36.05,36.3,463121,0
+VECO.US,D,20141211,000000,36.56,37.39,36.46,36.5,343905,0
+VECO.US,D,20141212,000000,36.35,37.67,36.02,36.07,534491,0
+VECO.US,D,20141215,000000,36.18,37.125,35.38,35.63,533186,0
+VECO.US,D,20141216,000000,35.61,36.09,35.1,35.14,448698,0
+VECO.US,D,20141217,000000,35.24,35.24,33.61,33.78,825650,0
+VECO.US,D,20141218,000000,34.14,34.26,33.73,33.94,631978,0
+VECO.US,D,20141219,000000,33.87,35.43,33.8,35.22,855343,0
+VECO.US,D,20141222,000000,35.04,36.12,34.65,35.89,340194,0
+VECO.US,D,20141223,000000,35.74,35.89,34.56,34.91,480204,0
+VECO.US,D,20141224,000000,34.21,34.85,34,34.6,253619,0
+VECO.US,D,20141226,000000,34.86,35.6,34.82,35.41,294409,0
+VECO.US,D,20141229,000000,35.17,35.61,34.99,35.06,256857,0
+VECO.US,D,20141230,000000,35.05,35.51,34.92,35.06,151613,0
+VECO.US,D,20141231,000000,35.22,35.46,34.8,34.88,201128,0
+VECO.US,D,20150102,000000,35.21,35.44,34.39,35.12,327541,0
+VECO.US,D,20150105,000000,34.82,35.02,34,34.21,290317,0
+VECO.US,D,20150106,000000,34.25,34.52,32.95,33.38,268552,0
+VECO.US,D,20150107,000000,33.52,34.29,33.332,34.21,346139,0
+VECO.US,D,20150108,000000,34.56,35.33,33.95,35.05,456579,0
+VECO.US,D,20150109,000000,34.93,35.3,34.22,34.24,221156,0
+VECO.US,D,20150112,000000,34.12,34.45,33.26,33.7,252588,0
+VECO.US,D,20150113,000000,33.97,33.98,31.63,32.01,591598,0
+VECO.US,D,20150114,000000,31.86,31.915,30.65,31.15,737777,0
+VECO.US,D,20150115,000000,31.14,31.39,30.52,30.66,331615,0
+VECO.US,D,20150116,000000,30.55,31.34,30.23,31.32,286264,0
+VECO.US,D,20150120,000000,31.42,31.62,30.73,31.41,241918,0
+VECO.US,D,20150121,000000,31.41,31.95,30.76,31.3,367750,0
+VECO.US,D,20150122,000000,31.45,31.65,30.59,31.64,283685,0
+VECO.US,D,20150123,000000,31.37,31.71,31.19,31.53,202388,0
+VECO.US,D,20150126,000000,31.63,31.905,31.25,31.64,193769,0
+VECO.US,D,20150127,000000,31.33,31.43,30.81,31.22,212281,0
+VECO.US,D,20150128,000000,31.51,31.83,30.27,30.4,282511,0
+VECO.US,D,20150129,000000,30.31,30.66,29.12,30.22,425048,0
+VECO.US,D,20150130,000000,30.09,30.64,29.095,29.17,372717,0
+VECO.US,D,20150202,000000,29.17,29.55,27.8,29.12,610430,0
+VECO.US,D,20150203,000000,29.41,30.17,29.05,29.32,409421,0
+VECO.US,D,20150204,000000,29.12,29.955,29.12,29.58,298568,0
+VECO.US,D,20150205,000000,29.88,30.11,29.56,30.04,270414,0
+VECO.US,D,20150206,000000,30.11,30.85,30.03,30.56,343046,0
+VECO.US,D,20150209,000000,30.51,31.17,30.18,30.46,303192,0
+VECO.US,D,20150210,000000,30.78,30.85,30.14,30.38,310116,0
+VECO.US,D,20150211,000000,30.29,30.74,30.18,30.3,440686,0
+VECO.US,D,20150212,000000,30.44,30.96,30.42,30.75,244126,0
+VECO.US,D,20150213,000000,30.72,31.2,30.43,30.45,257804,0
+VECO.US,D,20150217,000000,30.99,31.35,30.47,31.14,865195,0
+VECO.US,D,20150218,000000,31.95,32.56,30.813,31.33,788885,0
+VECO.US,D,20150219,000000,30.5,31.11,29.66,29.77,591205,0
+VECO.US,D,20150220,000000,29.624,30.1,29.19,29.87,593596,0
+VECO.US,D,20150223,000000,29.85,29.91,29.13,29.62,527782,0
+VECO.US,D,20150224,000000,29.68,30.91,29.43,30.32,453550,0
+VECO.US,D,20150225,000000,30.56,30.8,29.83,29.93,394715,0
+VECO.US,D,20150226,000000,29.68,30.65,29.58,30.07,289269,0
+VECO.US,D,20150227,000000,30.36,30.75,30.09,30.49,324115,0
+VECO.US,D,20150302,000000,30.58,31.31,30.52,31,266100,0
+VECO.US,D,20150303,000000,30.8,30.99,30.03,30.57,312100,0
+VECO.US,D,20150304,000000,30.27,30.43,29.92,30.09,186300,0
+VECO.US,D,20150305,000000,30.26,31.23,30.03,31.15,372900,0
+VECO.US,D,20150306,000000,30.86,31.47,30.69,31.12,371800,0
+VECO.US,D,20150309,000000,31.14,31.67,30.99,31.57,412700,0
+VECO.US,D,20150310,000000,31.18,31.43,30.58,30.93,576000,0
+VECO.US,D,20150311,000000,30.99,31.31,30.69,31.27,508300,0
+VECO.US,D,20150312,000000,31.34,31.52,30.86,31.34,252500,0
+VECO.US,D,20150313,000000,31.2,32,31.06,31.7,232500,0
+VECO.US,D,20150316,000000,31.9,32,31.48,31.72,172600,0
+VECO.US,D,20150317,000000,31.51,31.55,31.14,31.49,255900,0
+VECO.US,D,20150318,000000,31.33,31.33,30.15,31.1,365000,0
+VECO.US,D,20150319,000000,30.92,32.62,30.61,32.29,430000,0
+VECO.US,D,20150320,000000,32.4,33.2,32.26,32.71,546500,0
+VECO.US,D,20150323,000000,32.56,33.22,32.5,33.12,234700,0
+VECO.US,D,20150324,000000,33.02,33.22,32.82,33.11,168700,0
+VECO.US,D,20150325,000000,33.11,33.13,31.65,31.94,290600,0
+VECO.US,D,20150326,000000,31.72,31.87,30.61,30.95,288500,0
+VECO.US,D,20150327,000000,30.86,31.01,29.91,30.75,449400,0
+VECO.US,D,20150330,000000,31.07,31.23,30.34,30.46,327600,0
+VECO.US,D,20150331,000000,30.45,30.82,30.09,30.55,299707,0
+VECO.US,D,20150401,000000,30.2,31.55,29.8,30.7,469400,0
+VECO.US,D,20150402,000000,31.17,31.98,31,31.52,449400,0
+VECO.US,D,20150406,000000,31.5,31.96,31.31,31.77,376900,0
+VECO.US,D,20150407,000000,31.8,32.1,31.54,31.59,354353,0
+VECO.US,D,20150408,000000,31.55,31.6,30.58,30.79,439700,0
+VECO.US,D,20150409,000000,30.54,31.03,30.35,30.63,367370,0
+VECO.US,D,20150410,000000,30.85,31.72,30.71,31.6,193900,0
+VECO.US,D,20150413,000000,31.69,32.03,31.6,31.89,167600,0
+VECO.US,D,20150414,000000,32.01,32.1,31.57,31.7,343500,0
+VECO.US,D,20150415,000000,31.57,31.99,31.56,31.69,187827,0
+VECO.US,D,20150416,000000,31.5,31.92,31.39,31.5,242566,0
+VECO.US,D,20150417,000000,31.25,31.4,30.68,30.9,351000,0
+VECO.US,D,20150420,000000,31.43,31.55,31.02,31.14,232337,0
+VECO.US,D,20150421,000000,31.38,31.38,30.83,31.14,189963,0
+VECO.US,D,20150422,000000,31.13,31.33,30.75,31.24,182013,0
+VECO.US,D,20150423,000000,31.3,31.3,30.71,31.21,169100,0
+VECO.US,D,20150424,000000,31.28,31.28,30.01,30.36,325563,0
+VECO.US,D,20150427,000000,30.5,30.86,29.91,30.13,372900,0
+VECO.US,D,20150428,000000,30.03,30.61,30.01,30.42,209200,0
+VECO.US,D,20150429,000000,30.09,30.32,29.8,30.05,228100,0
+VECO.US,D,20150430,000000,29.95,30.23,29.44,29.51,223800,0
+VECO.US,D,20150501,000000,29.77,29.77,29.3,29.59,207900,0
+VECO.US,D,20150504,000000,29.72,30.3,29.66,30.06,248900,0
+VECO.US,D,20150505,000000,29.07,29.86,28.32,28.55,454400,0
+VECO.US,D,20150506,000000,28.32,28.83,27.8,28.25,535295,0
+VECO.US,D,20150507,000000,30,31.72,29.35,30.09,964336,0
+VECO.US,D,20150508,000000,30.32,30.65,29.97,30.49,500300,0
+VECO.US,D,20150511,000000,30.5,30.94,30.45,30.61,336700,0
+VECO.US,D,20150512,000000,31.38,31.38,30.21,31.13,479338,0
+VECO.US,D,20150513,000000,31.14,31.71,30.99,31.13,317500,0
+VECO.US,D,20150514,000000,31.37,31.59,31,31.43,211100,0
+VECO.US,D,20150515,000000,31.47,31.49,30.75,30.88,292535,0
+VECO.US,D,20150518,000000,30.83,31.36,30.55,31.23,352445,0
+VECO.US,D,20150519,000000,31.54,31.67,30.982,31.14,340020,0
+VECO.US,D,20150520,000000,31.22,31.39,30.83,30.86,155700,0
+VECO.US,D,20150521,000000,30.93,31.71,30.66,31.68,214400,0
+VECO.US,D,20150522,000000,31.79,31.79,30.1,30.18,507100,0
+VECO.US,D,20150526,000000,30.14,31.394,30.005,30.04,287590,0
+VECO.US,D,20150527,000000,30.22,30.6,29.74,30.47,335500,0
+VECO.US,D,20150528,000000,30.48,31.208,30.26,30.71,202204,0
+VECO.US,D,20150529,000000,30.57,31.05,30.23,30.28,181600,0
+VECO.US,D,20150601,000000,30.85,30.85,30.096,30.25,214410,0
+VECO.US,D,20150602,000000,30.07,30.57,29.99,30.49,241433,0
+VECO.US,D,20150603,000000,30.69,31.52,30.69,31.5,394200,0
+VECO.US,D,20150604,000000,31.41,31.49,30.86,30.99,258500,0
+VECO.US,D,20150605,000000,30.84,31.38,30.75,31.28,214200,0
+VECO.US,D,20150608,000000,31.19,31.23,30.62,30.93,388400,0
+VECO.US,D,20150609,000000,30.96,31.16,30.62,30.95,260452,0
+VECO.US,D,20150610,000000,31.04,31.62,30.94,31.56,202534,0
+VECO.US,D,20150611,000000,31.5,31.56,31.28,31.34,170054,0
+VECO.US,D,20150612,000000,31.15,31.27,30.69,31.08,176700,0
+VECO.US,D,20150615,000000,30.89,31.16,30.43,30.87,227200,0
+VECO.US,D,20150616,000000,30.82,31.21,30.64,30.71,241000,0
+VECO.US,D,20150617,000000,30.72,31.07,30.54,30.57,141300,0
+VECO.US,D,20150618,000000,30.71,31.05,30.4,30.59,217200,0
+VECO.US,D,20150619,000000,30.68,31.14,30.68,30.95,301700,0
+VECO.US,D,20150622,000000,31.05,31.05,30.45,30.64,221500,0
+VECO.US,D,20150623,000000,30.54,31.08,30.518,31.01,193502,0
+VECO.US,D,20150624,000000,30.99,31.02,30.56,30.64,107400,0
+VECO.US,D,20150625,000000,30.5,30.55,29.98,30.12,410500,0
+VECO.US,D,20150626,000000,30.16,30.25,29.43,29.81,495000,0
+VECO.US,D,20150629,000000,29.6,29.81,28.8,28.88,305100,0
+VECO.US,D,20150630,000000,29.06,29.31,28.69,28.74,338889,0
+VECO.US,D,20150701,000000,28.78,29.02,28.58,28.65,315300,0
+VECO.US,D,20150702,000000,28.56,28.89,28.11,28.23,326800,0
+VECO.US,D,20150706,000000,28.11,28.56,27.74,28.24,322100,0
+VECO.US,D,20150707,000000,28.25,28.54,27.66,28.39,603800,0
+VECO.US,D,20150708,000000,28.05,28.27,26.91,27.31,523000,0
+VECO.US,D,20150709,000000,27.54,28.06,26.98,26.98,354500,0
+VECO.US,D,20150710,000000,27.21,28.34,27.03,28.22,395000,0
+VECO.US,D,20150713,000000,28.2,28.72,27.92,28.55,358800,0
+VECO.US,D,20150714,000000,28.63,28.71,27.81,28.11,237994,0
+VECO.US,D,20150715,000000,27.96,28.34,27.52,27.66,187253,0
+VECO.US,D,20150716,000000,27.87,27.87,26.82,27.2,510700,0
+VECO.US,D,20150717,000000,27.25,27.47,26.97,27.08,151700,0
+VECO.US,D,20150720,000000,27.11,27.25,26.79,26.9,392900,0
+VECO.US,D,20150721,000000,26.79,27.35,26.77,26.9,187700,0
+VECO.US,D,20150722,000000,26.65,26.73,26.16,26.64,217500,0
+VECO.US,D,20150723,000000,26.77,27.27,26.65,26.8,288300,0
+VECO.US,D,20150724,000000,26.75,26.83,25.86,26.06,335700,0
+VECO.US,D,20150727,000000,26.02,26.48,25.8,25.98,233400,0
+VECO.US,D,20150728,000000,25.95,26.45,25.63,26.19,278600,0
+VECO.US,D,20150729,000000,26.19,26.22,25.75,26.05,165400,0
+VECO.US,D,20150730,000000,25.89,26.3,25.89,25.99,209500,0
+VECO.US,D,20150731,000000,25.95,26.15,25.65,25.88,263700,0
+VECO.US,D,20150803,000000,25.78,25.93,25.11,25.77,516988,0
+VECO.US,D,20150804,000000,24.77,25.96,21.52,24,1800300,0
+VECO.US,D,20150805,000000,23.95,24.39,23.32,24.01,603500,0
+VECO.US,D,20150806,000000,24,24.23,23.75,23.85,305298,0
+VECO.US,D,20150807,000000,23.79,23.97,23.47,23.73,405600,0
+VECO.US,D,20150810,000000,23.95,24.4,23.95,24.2,366700,0
+VECO.US,D,20150811,000000,24.11,24.4,23.41,23.45,297817,0
+VECO.US,D,20150812,000000,23.31,24.68,22.83,23.55,412700,0
+VECO.US,D,20150813,000000,23.62,23.97,23.28,23.29,239200,0
+VECO.US,D,20150814,000000,23.16,23.43,22.96,23.09,202600,0
+VECO.US,D,20150817,000000,23.06,23.37,22.91,23.18,448500,0
+VECO.US,D,20150818,000000,23.12,23.45,22.84,22.91,274500,0
+VECO.US,D,20150819,000000,22.63,23.23,22.31,23,968400,0
+VECO.US,D,20150820,000000,22.96,23.21,22.17,22.31,525500,0
+VECO.US,D,20150821,000000,21.89,22.83,21.89,22.34,488700,0
+VECO.US,D,20150824,000000,22,22.95,21.14,21.93,544381,0
+VECO.US,D,20150825,000000,22.65,22.65,21.75,21.79,441900,0
+VECO.US,D,20150826,000000,22.15,22.26,21.74,22.23,306700,0
+VECO.US,D,20150827,000000,22.43,23.33,22.13,23.15,373000,0
+VECO.US,D,20150828,000000,23.03,23.38,23.01,23.22,271500,0
+VECO.US,D,20150831,000000,23.21,23.3,22.83,23.07,306800,0
+VECO.US,D,20150901,000000,22.59,23.07,22.36,22.7,424300,0
+VECO.US,D,20150902,000000,22.93,23,22.39,22.74,439900,0
+VECO.US,D,20150903,000000,22.89,23.71,22.79,23.04,371400,0
+VECO.US,D,20150904,000000,22.91,23.1,22.52,22.71,269400,0
+VECO.US,D,20150908,000000,23.13,23.67,23.12,23.38,192100,0
+VECO.US,D,20150909,000000,23.43,23.71,22.55,22.78,367600,0
+VECO.US,D,20150910,000000,22.77,22.902,22.43,22.64,455257,0
+VECO.US,D,20150911,000000,22.5,22.7,22.13,22.38,556800,0
+VECO.US,D,20150914,000000,22.47,22.76,21.82,22,270000,0
+VECO.US,D,20150915,000000,22.06,22.63,22.06,22.5,192600,0
+VECO.US,D,20150916,000000,22.57,23.12,22.54,22.9,231000,0
+VECO.US,D,20150917,000000,22.9,23.05,22.45,22.48,217585,0
+VECO.US,D,20150918,000000,22.14,22.56,21.92,21.98,256900,0
+VECO.US,D,20150921,000000,22.11,22.3,21.77,21.85,239100,0
+VECO.US,D,20150922,000000,21.8,21.8,21.13,21.26,328300,0
+VECO.US,D,20150923,000000,21.18,21.27,20.74,20.8,274035,0
+VECO.US,D,20150924,000000,20.52,20.94,20.17,20.76,599008,0
+VECO.US,D,20150925,000000,20.98,21.05,20.25,20.41,369400,0
+VECO.US,D,20150928,000000,20.26,20.29,19.97,19.97,315627,0
+VECO.US,D,20150929,000000,20.04,20.31,19.89,20.08,450700,0
+VECO.US,D,20150930,000000,20.2,20.72,20.2,20.51,387600,0
+VECO.US,D,20151001,000000,20.5,20.68,19.72,20.14,568200,0
+VECO.US,D,20151002,000000,20.04,20.6,19.83,20.6,336500,0
+VECO.US,D,20151005,000000,20.72,21.18,20.66,20.93,258841,0
+VECO.US,D,20151006,000000,20.93,21.12,20.72,20.85,344000,0
+VECO.US,D,20151007,000000,20.98,21.42,20.68,20.9,572400,0
+VECO.US,D,20151008,000000,20.93,21.22,20.92,21,451000,0
+VECO.US,D,20151009,000000,21.02,21.29,20.91,21.09,525000,0
+VECO.US,D,20151012,000000,21.15,21.28,20.72,20.77,256179,0
+VECO.US,D,20151013,000000,20.55,20.77,19.98,20.03,409900,0
+VECO.US,D,20151014,000000,19.96,20.65,19.91,20.36,388500,0
+VECO.US,D,20151015,000000,20.44,20.66,20.18,20.49,315900,0
+VECO.US,D,20151016,000000,20.52,20.52,20.03,20.23,267500,0
+VECO.US,D,20151019,000000,20.24,20.58,19.99,20.14,284130,0
+VECO.US,D,20151020,000000,20.09,20.39,20.04,20.17,235913,0
+VECO.US,D,20151021,000000,20.41,20.64,20.13,20.17,273800,0
+VECO.US,D,20151022,000000,20.42,21.01,20.29,20.4,287700,0
+VECO.US,D,20151023,000000,20.56,20.86,20.35,20.69,412000,0
+VECO.US,D,20151026,000000,20.7,20.92,20.2,20.41,314200,0
+VECO.US,D,20151027,000000,20.45,20.74,20.25,20.54,491300,0
+VECO.US,D,20151028,000000,20.64,20.85,20.44,20.82,546300,0
+VECO.US,D,20151029,000000,17.25,18.51,16.54,18.26,4303900,0
+VECO.US,D,20151030,000000,18.28,18.51,17.67,18.02,913800,0
+VECO.US,D,20151102,000000,18.12,18.85,17.98,18.71,635715,0
+VECO.US,D,20151103,000000,18.63,19.74,18.47,19.41,653000,0
+VECO.US,D,20151104,000000,19.5,19.6,19.14,19.23,425973,0
+VECO.US,D,20151105,000000,19.21,19.6,19.1,19.41,258400,0
+VECO.US,D,20151106,000000,19.32,19.7,19.1,19.69,359800,0
+VECO.US,D,20151109,000000,19.66,19.97,19.14,19.38,400086,0
+VECO.US,D,20151110,000000,19.25,19.4,18.9,18.94,329700,0
+VECO.US,D,20151111,000000,18.95,19.24,18.71,18.98,197700,0
+VECO.US,D,20151112,000000,18.92,18.95,18.41,18.42,284900,0
+VECO.US,D,20151113,000000,18.39,18.76,18.12,18.54,693600,0
+VECO.US,D,20151116,000000,18.45,19.5,18.45,19.39,558400,0
+VECO.US,D,20151117,000000,19.45,19.57,19.05,19.09,246900,0
+VECO.US,D,20151118,000000,19.2,19.85,19.15,19.77,320500,0
+VECO.US,D,20151119,000000,19.75,19.95,19.55,19.68,179500,0
+VECO.US,D,20151120,000000,19.8,20.02,19.68,19.89,352000,0
+VECO.US,D,20151123,000000,19.82,20.19,19.75,19.8,281200,0
+VECO.US,D,20151124,000000,19.7,20.36,19.62,20.32,326100,0
+VECO.US,D,20151125,000000,20.35,20.35,20.02,20.17,411200,0
+VECO.US,D,20151127,000000,20.22,20.47,20.18,20.34,154800,0
+VECO.US,D,20151130,000000,20.37,20.64,20.35,20.45,437000,0
+VECO.US,D,20151201,000000,20.52,21.2,20.46,21.13,346077,0
+VECO.US,D,20151202,000000,21.18,21.58,21.052,21.33,353405,0
+VECO.US,D,20151203,000000,21.49,21.6,20.91,20.97,263684,0
+VECO.US,D,20151204,000000,20.24,20.28,19.21,19.7,914100,0
+VECO.US,D,20151207,000000,19.57,19.95,19.49,19.73,414800,0
+VECO.US,D,20151208,000000,19.48,20,19.27,19.57,404479,0
+VECO.US,D,20151209,000000,19.51,20.5,19.11,19.95,940600,0
+VECO.US,D,20151210,000000,20.69,21.09,20.15,20.41,566900,0
+VECO.US,D,20151211,000000,20.46,21.12,20.29,20.77,443000,0
+VECO.US,D,20151214,000000,20.72,21.02,20.48,20.83,390392,0
+VECO.US,D,20151215,000000,21.07,21.65,20.91,21.56,405000,0
+VECO.US,D,20151216,000000,21.61,22.06,21.51,21.62,387100,0
+VECO.US,D,20151217,000000,21.6,22.06,21.22,21.22,233100,0
+VECO.US,D,20151218,000000,21.08,21.24,20.79,20.93,850300,0
+VECO.US,D,20151221,000000,21.08,21.66,20.99,21.47,231900,0
+VECO.US,D,20151222,000000,21.48,21.77,19.84,21.64,199084,0
+VECO.US,D,20151223,000000,21.7,21.92,21.46,21.56,261700,0
+VECO.US,D,20151224,000000,21.58,21.98,21.544,21.83,125111,0
+VECO.US,D,20151228,000000,21.73,21.9,21.11,21.35,299995,0
+VECO.US,D,20151229,000000,21.54,21.73,20.94,21.04,345719,0
+VECO.US,D,20151230,000000,21.02,21.13,20.73,21.02,173282,0
+VECO.US,D,20151231,000000,20.97,21,20.54,20.56,126554,0
+VECO.US,D,20160104,000000,20.22,20.79,20.01,20.64,282757,0
+VECO.US,D,20160105,000000,20.64,21.78,20.12,20.3,142266,0
+VECO.US,D,20160106,000000,20,20.92,19.26,19.3,242119,0
+VECO.US,D,20160107,000000,18.9,19.03,18.04,18.04,404050,0
+VECO.US,D,20160108,000000,18.05,18.34,17.17,17.2,357273,0
+VECO.US,D,20160111,000000,17.31,17.4,16.74,16.89,437715,0
+VECO.US,D,20160112,000000,17.02,17.3,16.8,17.12,639338,0
+VECO.US,D,20160113,000000,17.11,17.47,17.09,17.25,392296,0
+VECO.US,D,20160114,000000,17.45,17.99,17.1,17.77,273533,0
+VECO.US,D,20160115,000000,17.24,17.25,16.58,17.11,326353,0
+VECO.US,D,20160119,000000,17.25,17.25,16.58,16.9,338000,0
+VECO.US,D,20160120,000000,16.74,17.56,16.55,17.37,321387,0
+VECO.US,D,20160121,000000,17.52,17.92,17.34,17.35,253488,0
+VECO.US,D,20160122,000000,17.6,17.95,17.4,17.91,203114,0
+VECO.US,D,20160125,000000,17.87,18.16,17.81,17.95,262077,0
+VECO.US,D,20160126,000000,18.03,18.5,17.91,18.22,182697,0
+VECO.US,D,20160127,000000,18.22,18.41,17.74,17.77,195878,0
+VECO.US,D,20160128,000000,17.97,18.33,17.52,17.6,258516,0
+VECO.US,D,20160129,000000,17.63,18.64,17.63,18.63,292075,0
+VECO.US,D,20160201,000000,18.47,18.79,18.33,18.43,209882,0
+VECO.US,D,20160202,000000,18.18,18.29,17.97,17.99,196264,0
+VECO.US,D,20160203,000000,18.21,18.27,17.79,18.12,256610,0
+VECO.US,D,20160204,000000,18.18,18.82,18.18,18.63,189020,0
+VECO.US,D,20160205,000000,18.49,18.81,17.9,17.91,212150,0
+VECO.US,D,20160208,000000,17.53,17.94,17.26,17.7,208889,0
+VECO.US,D,20160209,000000,17.4,18.07,17.3,17.7,211222,0
+VECO.US,D,20160210,000000,17.68,17.98,17.49,17.52,163666,0
+VECO.US,D,20160211,000000,17.26,17.59,17.08,17.48,185696,0
+VECO.US,D,20160212,000000,17.67,17.82,17.17,17.81,211579,0
+VECO.US,D,20160216,000000,18.02,18.96,17.86,18.77,290382,0
+VECO.US,D,20160217,000000,18.84,19.32,18.84,19.15,351404,0
+VECO.US,D,20160218,000000,19.23,19.46,19,19.38,182567,0
+VECO.US,D,20160219,000000,19.41,19.77,19.3,19.38,193181,0
+VECO.US,D,20160222,000000,19.67,19.8,19.02,19.09,391761,0
+VECO.US,D,20160223,000000,15.54,17.27,15.26,17.07,1849939,0
+VECO.US,D,20160224,000000,16.93,17.64,16.68,17.605,588943,0
+VECO.US,D,20160225,000000,17.6,17.85,17.41,17.84,254670,0
+VECO.US,D,20160226,000000,17.94,18.1,17.74,17.96,292205,0
+VECO.US,D,20160229,000000,18.06,18.71,17.58,18.55,251141,0
+VECO.US,D,20160301,000000,18.7,18.72,18.43,18.58,221407,0
+VECO.US,D,20160302,000000,18.6,18.93,18.46,18.72,169524,0
+VECO.US,D,20160303,000000,18.76,18.91,18.24,18.69,356212,0
+VECO.US,D,20160304,000000,18.79,19.6,18.71,18.96,219196,0
+VECO.US,D,20160307,000000,18.84,20,18.72,19.32,207112,0
+VECO.US,D,20160308,000000,19.09,19.41,18.73,18.75,218398,0
+VECO.US,D,20160309,000000,18.86,19.09,18.52,18.63,155240,0
+VECO.US,D,20160310,000000,18.72,18.97,18.39,18.65,170382,0
+VECO.US,D,20160311,000000,18.86,18.99,18.13,18.76,182134,0
+VECO.US,D,20160314,000000,18.73,19.28,18.345,19.11,203309,0
+VECO.US,D,20160315,000000,18.84,19.99,18.7,18.79,177986,0
+VECO.US,D,20160316,000000,18.72,18.89,18.19,18.45,163508,0
+VECO.US,D,20160317,000000,18.37,19.28,18.31,19.12,205635,0
+VECO.US,D,20160318,000000,19.24,19.64,19.17,19.47,443212,0
+VECO.US,D,20160321,000000,19.27,19.785,19.13,19.48,300541,0
+VECO.US,D,20160322,000000,19.4,19.77,19.27,19.63,148414,0
+VECO.US,D,20160323,000000,19.43,19.47,18.215,18.22,249217,0
+VECO.US,D,20160324,000000,18.18,18.18,17.57,17.7,640021,0
+VECO.US,D,20160328,000000,17.82,18.21,17.5,17.68,297188,0
+VECO.US,D,20160329,000000,17.7,18.88,17.5,18.86,195391,0
+VECO.US,D,20160330,000000,18.92,19.26,18.72,18.87,177907,0
+VECO.US,D,20160331,000000,18.79,20.19,18.62,19.48,431967,0
+VECO.US,D,20160401,000000,19.31,19.7,19.17,19.59,132770,0
+VECO.US,D,20160404,000000,20.04,20.195,19.14,19.18,267787,0
+VECO.US,D,20160405,000000,18.97,19.34,18.93,18.96,192472,0
+VECO.US,D,20160406,000000,18.5,19.2,18.5,19.17,122092,0
+VECO.US,D,20160407,000000,19.13,19.31,18.6715,18.77,163820,0
+VECO.US,D,20160408,000000,18.97,19.29,18.64,18.69,83742,0
+VECO.US,D,20160411,000000,18.81,19.11,18.66,18.81,84297,0
+VECO.US,D,20160412,000000,18.78,18.9,18.41,18.7,108622,0
+VECO.US,D,20160413,000000,18.83,19.37,18.8,19.37,162840,0
+VECO.US,D,20160414,000000,19.27,19.335,18.97,19.26,111288,0
+VECO.US,D,20160415,000000,19.17,19.58,19.16,19.21,111686,0
+VECO.US,D,20160418,000000,19.15,19.455,19.02,19.39,101369,0
+VECO.US,D,20160419,000000,19.4,19.95,19.04,19.16,129349,0
+VECO.US,D,20160420,000000,19.14,19.17,18.84,18.89,126069,0
+VECO.US,D,20160421,000000,18.82,19.31,18.68,19.07,124544,0
+VECO.US,D,20160422,000000,19.02,19.42,18.9501,19.39,223802,0
+VECO.US,D,20160425,000000,19.28,19.59,18.99,19.14,128638,0
+VECO.US,D,20160426,000000,19.32,19.67,19.04,19.25,128859,0
+VECO.US,D,20160427,000000,19.15,19.84,18.96,19.72,140281,0
+VECO.US,D,20160428,000000,19.62,19.79,18.98,19.04,179040,0
+VECO.US,D,20160429,000000,18.95,19.07,18.31,18.4,132260,0
+VECO.US,D,20160502,000000,18.44,18.62,18.19,18.53,147257,0
+VECO.US,D,20160503,000000,18.4,18.53,17.82,18.12,202412,0
+VECO.US,D,20160504,000000,18.05,18.27,17.17,17.19,261384,0
+VECO.US,D,20160505,000000,16.19,17.58,15.95,17.13,497473,0
+VECO.US,D,20160506,000000,17.09,17.36,16.72,17.06,274724,0
+VECO.US,D,20160509,000000,16.94,17.08,16.79,16.98,285363,0
+VECO.US,D,20160510,000000,17.11,17.11,16.395,16.65,339228,0
+VECO.US,D,20160511,000000,16.59,16.6,16.3,16.51,175095,0
+VECO.US,D,20160512,000000,16.56,16.58,16.28,16.45,449640,0
+VECO.US,D,20160513,000000,16.62,17.6,16.5,17.37,361367,0
+VECO.US,D,20160516,000000,17.39,17.56,16.73,16.73,296466,0
+VECO.US,D,20160517,000000,16.75,16.75,16.17,16.31,436188,0
+VECO.US,D,20160518,000000,16.22,16.4899,16.13,16.26,217140,0
+VECO.US,D,20160519,000000,16.19,16.62,15.76,16.14,265835,0
+VECO.US,D,20160520,000000,16.3,16.96,16.02,16.94,196749,0
+VECO.US,D,20160523,000000,17.04,17.43,16.98,17.05,204068,0
+VECO.US,D,20160524,000000,17.22,17.64,17.09,17.58,242992,0
+VECO.US,D,20160525,000000,17.66,17.93,17.47,17.825,150367,0
+VECO.US,D,20160526,000000,17.86,17.96,17.07,17.23,247316,0
+VECO.US,D,20160527,000000,17.29,18.41,17.29,17.91,227694,0
+VECO.US,D,20160531,000000,17.91,18.07,17.68,17.79,147209,0
+VECO.US,D,20160601,000000,17.77,18.08,17.75,18.08,112269,0
+VECO.US,D,20160602,000000,18.01,18.3,17.84,18.28,108545,0
+VECO.US,D,20160603,000000,18.28,18.35,18,18.03,145280,0
+VECO.US,D,20160606,000000,18.01,18.44,18.01,18.28,214044,0
+VECO.US,D,20160607,000000,18.32,18.41,17.91,17.92,188198,0
+VECO.US,D,20160608,000000,18,18.38,17.71,17.99,315601,0
+VECO.US,D,20160609,000000,17.9,18.06,17.69,17.92,121048,0
+VECO.US,D,20160610,000000,17.63,17.74,17.245,17.31,99895,0
+VECO.US,D,20160613,000000,17.17,17.35,16.77,16.79,224348,0
+VECO.US,D,20160614,000000,16.77,17.12,16.59,16.74,207623,0
+VECO.US,D,20160615,000000,16.89,17.06,16.71,16.75,148114,0
+VECO.US,D,20160616,000000,16.64,16.92,16.34,16.79,223164,0
+VECO.US,D,20160617,000000,16.8,16.95,16.41,16.58,458065,0
+VECO.US,D,20160620,000000,17.02,17.43,16.96,17.23,182474,0
+VECO.US,D,20160621,000000,17.31,17.42,16.89,17.4,189798,0
+VECO.US,D,20160622,000000,17.37,17.66,17.2,17.26,163326,0
+VECO.US,D,20160623,000000,17.38,17.64,17.38,17.53,109994,0
+VECO.US,D,20160624,000000,16.63,17.13,16.4,16.66,230462,0
+VECO.US,D,20160627,000000,16.52,16.52,15.7,15.79,341378,0
+VECO.US,D,20160628,000000,16.02,16.35,15.9,15.95,199179,0
+VECO.US,D,20160629,000000,16.12,16.405,15.97,16.11,108491,0
+VECO.US,D,20160630,000000,16.18,16.57,15.62,16.56,161494,0
+VECO.US,D,20160701,000000,16.49,16.62,16.13,16.38,102946,0
+VECO.US,D,20160705,000000,16.29,16.29,15.785,15.92,150285,0
+VECO.US,D,20160706,000000,15.73,16.06,15.53,15.91,128930,0
+VECO.US,D,20160707,000000,15.96,16.15,15.7,15.94,152119,0
+VECO.US,D,20160708,000000,16.08,16.59,16.08,16.51,142964,0
+VECO.US,D,20160711,000000,16.65,16.76,16.55,16.69,88654,0
+VECO.US,D,20160712,000000,16.87,17.13,16.79,17.07,213567,0
+VECO.US,D,20160713,000000,17.19,17.51,16.9,17.26,172513,0
+VECO.US,D,20160714,000000,17.5,17.55,16.665,17.26,117221,0
+VECO.US,D,20160715,000000,17.37,17.46,17.11,17.42,117739,0
+VECO.US,D,20160718,000000,17.5,17.73,17.25,17.54,144226,0
+VECO.US,D,20160719,000000,17.47,17.83,16.98,17,191671,0
+VECO.US,D,20160720,000000,17.13,17.25,16.94,17.16,291209,0
+VECO.US,D,20160721,000000,17.08,17.2,16.74,16.9,192523,0
+VECO.US,D,20160722,000000,16.85,17.03,16.78,16.98,114317,0
+VECO.US,D,20160725,000000,16.97,17.15,16.84,16.89,149953,0
+VECO.US,D,20160726,000000,16.9,17.16,16.796,17.01,165015,0
+VECO.US,D,20160727,000000,17.1,17.29,17,17.16,151186,0
+VECO.US,D,20160728,000000,17.14,17.14,16.78,16.85,119243,0
+VECO.US,D,20160729,000000,16.87,16.93,16.37,16.77,193101,0
+VECO.US,D,20160801,000000,16.72,16.9,16.48,16.84,411402,0
+VECO.US,D,20160802,000000,20,20,18.31,18.58,2135377,0
+VECO.US,D,20160803,000000,18.53,18.91,18.23,18.64,722426,0
+VECO.US,D,20160804,000000,18.64,19.12,18.61,18.79,800383,0
+VECO.US,D,20160805,000000,19.1,19.95,18.91,19.84,600927,0
+VECO.US,D,20160808,000000,20.01,20.4941,20.01,20.15,315941,0
+VECO.US,D,20160809,000000,20.23,20.76,20.23,20.35,232822,0
+VECO.US,D,20160810,000000,20.54,20.62,20.09,20.23,152588,0
+VECO.US,D,20160811,000000,20.3,21.075,20.3,20.98,391489,0
+VECO.US,D,20160812,000000,20.96,21.49,20.708,20.96,187930,0
+VECO.US,D,20160815,000000,21.04,21.41,20.8,20.82,188874,0
+VECO.US,D,20160816,000000,20.79,21,20.4414,20.59,244882,0
+VECO.US,D,20160817,000000,20.5,20.5801,20.26,20.46,234097,0
+VECO.US,D,20160818,000000,20.54,20.7,20.33,20.46,130310,0
+VECO.US,D,20160819,000000,20.51,20.63,20.12,20.39,240258,0
+VECO.US,D,20160822,000000,20.17,20.745,20.16,20.42,283249,0
+VECO.US,D,20160823,000000,20.47,20.64,20.37,20.41,132873,0
+VECO.US,D,20160824,000000,20.36,20.53,20.06,20.13,97415,0
+VECO.US,D,20160825,000000,20.1,20.37,20.07,20.15,133335,0
+VECO.US,D,20160826,000000,20.25,20.48,19.9,19.94,147447,0
+VECO.US,D,20160829,000000,20,20.32,19.94,20.14,143271,0
+VECO.US,D,20160830,000000,20.27,20.48,19.84,19.87,167868,0
+VECO.US,D,20160831,000000,19.8,20.04,19.55,19.67,166999,0
+VECO.US,D,20160901,000000,19.68,19.83,19.51,19.82,175377,0
+VECO.US,D,20160902,000000,20.07,20.29,19.82,20.29,316948,0
+VECO.US,D,20160906,000000,20.51,20.88,20.24,20.53,476615,0
+VECO.US,D,20160907,000000,20.63,20.84,20.55,20.68,394658,0
+VECO.US,D,20160908,000000,20.85,21.05,20.48,20.69,333144,0
+VECO.US,D,20160909,000000,20.43,20.43,19.63,19.63,313820,0
+VECO.US,D,20160912,000000,19.65,19.8,19.435,19.55,226938,0
+VECO.US,D,20160913,000000,19.37,19.45,18.87,19.22,240621,0
+VECO.US,D,20160914,000000,19.31,19.32,18.8001,19.12,223334,0
+VECO.US,D,20160915,000000,19.15,19.58,19.14,19.2,217270,0
+VECO.US,D,20160916,000000,19.2,19.2,18.69,18.8,394192,0
+VECO.US,D,20160919,000000,18.95,19.13,18.65,18.755,82221,0
+VECO.US,D,20160920,000000,18.9,18.9,18.6,18.7,91846,0
+VECO.US,D,20160921,000000,18.76,19.22,18.76,19.15,337586,0
+VECO.US,D,20160922,000000,19.21,19.45,19.21,19.42,122761,0
+VECO.US,D,20160923,000000,19.32,19.35,19.09,19.17,73516,0
+VECO.US,D,20160926,000000,19.07,19.44,18.93,19.24,119073,0
+VECO.US,D,20160927,000000,19.18,19.43,18.68,19.38,107861,0
+VECO.US,D,20160928,000000,19.4,19.61,19.26,19.57,84285,0
+VECO.US,D,20160929,000000,19.48,19.62,19.26,19.37,111005,0
+VECO.US,D,20160930,000000,19.47,19.79,19.37,19.63,150787,0
+VECO.US,D,20161003,000000,19.62,19.9,19.48,19.75,177041,0
+VECO.US,D,20161004,000000,19.75,19.95,19.61,19.78,166825,0
+VECO.US,D,20161005,000000,19.81,21.02,19.77,20.92,392966,0
+VECO.US,D,20161006,000000,21.44,21.98,21.2308,21.89,307618,0
+VECO.US,D,20161007,000000,21.9,22.09,21.4265,21.94,232279,0
+VECO.US,D,20161010,000000,22.14,22.41,21.87,22.02,201520,0
+VECO.US,D,20161011,000000,22.01,22.048,21.29,21.4,203904,0
+VECO.US,D,20161012,000000,21.32,21.73,21.095,21.68,79645,0
+VECO.US,D,20161013,000000,21.55,21.97,21.21,21.65,190351,0
+VECO.US,D,20161014,000000,21.72,22.13,21.72,21.9,114025,0
+VECO.US,D,20161017,000000,22.1,22.1,21.65,21.65,180387,0
+VECO.US,D,20161018,000000,21.85,22.25,21.4,21.4,193222,0
+VECO.US,D,20161019,000000,21.45,21.55,21.25,21.45,124703,0
+VECO.US,D,20161020,000000,21.35,21.5,21.25,21.25,126430,0
+VECO.US,D,20161021,000000,21,21.45,21,21.25,126633,0
+VECO.US,D,20161024,000000,21.4,21.75,21.25,21.275,238715,0
+VECO.US,D,20161025,000000,21.3,21.6,21.25,21.35,95084,0
+VECO.US,D,20161026,000000,21.25,21.6,21.15,21.45,102915,0
+VECO.US,D,20161027,000000,21.65,22.045,21.55,21.95,222141,0
+VECO.US,D,20161028,000000,22,22.15,21.8,21.95,194800,0
+VECO.US,D,20161031,000000,21.95,22.2,21.6,21.7,288918,0
+VECO.US,D,20161101,000000,21.85,21.9,21,21.25,235074,0
+VECO.US,D,20161102,000000,23.5,23.5,21.46,22.65,555509,0
+VECO.US,D,20161103,000000,22.7,23.375,22.55,23.3,277472,0
+VECO.US,D,20161104,000000,23.3,24.35,22.9,24.2,388942,0
+VECO.US,D,20161107,000000,24.4,25.25,24.3,25.25,333108,0
+VECO.US,D,20161108,000000,25.05,25.85,24.85,25.6,288193,0
+VECO.US,D,20161109,000000,25.2,25.725,24.8128,25.7,244590,0
+VECO.US,D,20161110,000000,25.9,25.95,24.6,24.8,314262,0
+VECO.US,D,20161111,000000,24.9,25.5,24.7,25.3,368245,0
+VECO.US,D,20161114,000000,25.3,25.95,25,25.3,224322,0
+VECO.US,D,20161115,000000,25.4,25.6,25.2,25.4,189365,0
+VECO.US,D,20161116,000000,25.4,25.55,24.85,25.25,314131,0
+VECO.US,D,20161117,000000,25.35,25.7,25.2,25.55,159552,0
+VECO.US,D,20161118,000000,25.5,25.92,25.5,25.65,297512,0
+VECO.US,D,20161121,000000,25.55,25.745,25.2,25.6,169826,0
+VECO.US,D,20161122,000000,25.55,26.2,25.55,26.15,176142,0
+VECO.US,D,20161123,000000,26.15,26.55,25.75,26.55,139992,0
+VECO.US,D,20161125,000000,26.5,26.65,26,26.55,78087,0
+VECO.US,D,20161128,000000,26.4,26.8,26.05,26.45,199372,0
+VECO.US,D,20161129,000000,26.55,26.8,26.2,26.7,156136,0
+VECO.US,D,20161130,000000,26.85,26.85,26.375,26.65,185159,0
+VECO.US,D,20161201,000000,26.6,26.85,25.475,26,342620,0
+VECO.US,D,20161202,000000,25.8,26.45,25.3,26.2,209848,0
+VECO.US,D,20161205,000000,26.3,27.2,26.15,27.1,308155,0
+VECO.US,D,20161206,000000,27.25,27.35,26.75,27,249354,0
+VECO.US,D,20161207,000000,26.9,27.15,26.6817,27,232039,0
+VECO.US,D,20161208,000000,26.95,27.775,26.55,27.6,201053,0
+VECO.US,D,20161209,000000,27.8,27.9,26.85,27.1,197287,0
+VECO.US,D,20161212,000000,26.95,27.75,26.8,27.7,239437,0
+VECO.US,D,20161213,000000,27.75,29.9,27.7,29.15,547038,0
+VECO.US,D,20161214,000000,29.05,29.4,28.45,29.35,303642,0
+VECO.US,D,20161215,000000,29.4,30.45,28.6,28.7,482872,0
+VECO.US,D,20161216,000000,28.75,29.2,28.4,28.7,681477,0
+VECO.US,D,20161219,000000,28.8,29.05,28.55,28.9,230381,0
+VECO.US,D,20161220,000000,28.95,30.05,28.55,29.95,246112,0
+VECO.US,D,20161221,000000,30.05,30.45,29.55,29.6,202464,0
+VECO.US,D,20161222,000000,29.65,29.65,28.9,29.15,345395,0
+VECO.US,D,20161223,000000,29.1,29.8,29.1,29.4,124654,0
+VECO.US,D,20161227,000000,29.5,29.925,29.1,29.9,156156,0
+VECO.US,D,20161228,000000,29.9,29.95,29,29.2,213589,0
+VECO.US,D,20161229,000000,29.25,29.6,29.05,29.2,254665,0
+VECO.US,D,20161230,000000,29.3,29.65,29,29.15,169686,0
+VECO.US,D,20170103,000000,29.05,29.95,28.9,29.85,298661,0
+VECO.US,D,20170104,000000,29.9,30.05,29.35,29.65,199617,0
+VECO.US,D,20170105,000000,29.45,29.7,28.8,28.85,142363,0
+VECO.US,D,20170106,000000,28.95,29.15,28.6,28.85,103247,0
+VECO.US,D,20170109,000000,28.7,29.45,28.7,29.1,110951,0
+VECO.US,D,20170110,000000,29.2,29.6,29.15,29.6,110289,0
+VECO.US,D,20170111,000000,29.1,29.1,27.175,27.8,2081362,0
+VECO.US,D,20170112,000000,27.65,27.7,26.65,27,2948457,0
+VECO.US,D,20170113,000000,27.15,27.5,26.875,27.325,809745,0
+VECO.US,D,20170117,000000,27.25,27.35,26.76,26.95,423049,0
+VECO.US,D,20170118,000000,27.1,27.4,26.75,27.25,403332,0
+VECO.US,D,20170119,000000,27.25,27.5,26.8,27.15,388649,0
+VECO.US,D,20170120,000000,27.15,27.4,27,27.1,321562,0
+VECO.US,D,20170123,000000,27.05,27.25,26.65,26.85,224470,0
+VECO.US,D,20170124,000000,26.9,27.25,26.9,27.1,261884,0
+VECO.US,D,20170125,000000,27.4,27.7,26.95,27.25,339524,0
+VECO.US,D,20170126,000000,27.3,27.55,26.8318,27,298675,0
+VECO.US,D,20170127,000000,27.15,27.475,26.9,27.25,490657,0
+VECO.US,D,20170130,000000,27.05,27.15,26.05,26.35,395159,0
+VECO.US,D,20170131,000000,26.1,26.1,25.25,25.75,552151,0
+VECO.US,D,20170201,000000,25.95,26.1,25.1,25.75,505547,0
+VECO.US,D,20170202,000000,25.95,26.4,24.6,24.95,670888,0
+VECO.US,D,20170203,000000,25.6,26.3,25.45,26.3,976996,0
+VECO.US,D,20170206,000000,26,26.3,25.55,26.1,590366,0
+VECO.US,D,20170207,000000,26.1,26.2,25.25,25.35,603849,0
+VECO.US,D,20170208,000000,25.25,25.4,24.45,25,833352,0
+VECO.US,D,20170209,000000,25,25.35,24.5,24.85,523627,0
+VECO.US,D,20170210,000000,25.8,26.5,25.325,26.05,637739,0
+VECO.US,D,20170213,000000,26.25,26.9,26,26.8,738132,0
+VECO.US,D,20170214,000000,26.6,26.6,26,26.35,358873,0
+VECO.US,D,20170215,000000,26.35,26.75,26.1,26.75,388323,0
+VECO.US,D,20170216,000000,26.7,27.05,26.15,26.95,762685,0
+VECO.US,D,20170217,000000,27.05,27.925,26.15,27.55,993564,0
+VECO.US,D,20170221,000000,27.55,28.4,27.5,28.25,749988,0
+VECO.US,D,20170222,000000,28.15,28.4,27.95,28.25,388760,0
+VECO.US,D,20170223,000000,28.4,28.55,28,28.4,643983,0
+VECO.US,D,20170224,000000,28.05,28.35,27.85,28.25,272625,0
+VECO.US,D,20170227,000000,28.35,28.4,27.8,28.35,369141,0
+VECO.US,D,20170228,000000,28.3,28.35,27.3,27.35,449127,0
+VECO.US,D,20170301,000000,27.75,28.05,27.05,27.95,475740,0
+VECO.US,D,20170302,000000,27.95,28.15,27.6,28,327053,0
+VECO.US,D,20170303,000000,28,28.45,27.95,28.25,359743,0
+VECO.US,D,20170306,000000,28.2,28.7,28.05,28.5,360624,0
+VECO.US,D,20170307,000000,28.5,28.75,28.35,28.5,315135,0
+VECO.US,D,20170308,000000,28.45,28.6,28.25,28.3,340860,0
+VECO.US,D,20170309,000000,28.25,28.7,28.25,28.55,299832,0
+VECO.US,D,20170310,000000,28.6,28.9,28.375,28.4,330786,0
+VECO.US,D,20170313,000000,28.6,29.1,28.35,28.95,305669,0
+VECO.US,D,20170314,000000,28.8,29.325,28.65,29.1,346927,0
+VECO.US,D,20170315,000000,29.15,29.4,28.8,29.3,397249,0
+VECO.US,D,20170316,000000,29.4,29.5,29.05,29.3,202843,0
+VECO.US,D,20170317,000000,29.2,29.7,29,29.6,642276,0
+VECO.US,D,20170320,000000,29.65,29.8,29.375,29.45,253478,0
+VECO.US,D,20170321,000000,29.6,29.85,28.575,28.7,439000,0
+VECO.US,D,20170322,000000,28.75,29,28.15,28.85,384710,0
+VECO.US,D,20170323,000000,28.85,29.2,28.55,28.8,208589,0
+VECO.US,D,20170324,000000,28.95,29.5,28.5,28.75,214896,0
+VECO.US,D,20170327,000000,28.25,29.65,27.9417,29.55,311800,0
+VECO.US,D,20170328,000000,29.45,29.825,29.3,29.5,267293,0
+VECO.US,D,20170329,000000,29.55,30,29.3,29.8,277726,0
+VECO.US,D,20170330,000000,29.9,30.275,29.6,30.05,326188,0
+VECO.US,D,20170331,000000,30.05,30.275,29.8,29.85,291168,0
+VECO.US,D,20170403,000000,29.95,30,28.95,29.3,325736,0
+VECO.US,D,20170404,000000,29.2,29.6,28.8,29,438384,0
+VECO.US,D,20170405,000000,29.15,29.65,28.1,28.25,458821,0
+VECO.US,D,20170406,000000,28.3,28.875,27.95,28.8,220733,0
+VECO.US,D,20170407,000000,28.75,29.05,28.35,28.5,750761,0
+VECO.US,D,20170410,000000,28.6,29.1,28.2,28.3,280571,0
+VECO.US,D,20170411,000000,28.3,28.7,27.95,28.7,246458,0
+VECO.US,D,20170412,000000,28.6,28.8,28.05,28.15,277924,0
+VECO.US,D,20170413,000000,28.1,28.3,27.35,27.4,343481,0
+VECO.US,D,20170417,000000,27.55,28.15,27.4,28.1,223747,0
+VECO.US,D,20170418,000000,27.9,28.25,27.525,27.65,238659,0
+VECO.US,D,20170419,000000,27.85,29.55,27.8,29.45,441134,0
+VECO.US,D,20170420,000000,29.75,30.5,29.6,30.4,485571,0
+VECO.US,D,20170421,000000,30.45,31.1,30.1,31,486821,0
+VECO.US,D,20170424,000000,31.95,32.15,31.55,32,932344,0
+VECO.US,D,20170425,000000,32.35,33.65,32.15,33.1,513686,0
+VECO.US,D,20170426,000000,33,34.15,32.4,33.6,591643,0
+VECO.US,D,20170427,000000,33.7,34.375,33.7,34.2,567002,0
+VECO.US,D,20170428,000000,34.1,34.25,33,33,483570,0
+VECO.US,D,20170501,000000,33.05,34.25,33.05,34.15,296768,0
+VECO.US,D,20170502,000000,34.15,34.2,33.65,34,281413,0
+VECO.US,D,20170503,000000,33.7,33.95,33.25,33.45,442178,0
+VECO.US,D,20170504,000000,33.5,33.85,33.3,33.35,923922,0
+VECO.US,D,20170505,000000,32.05,33.5,30.5188,32.9,535109,0
+VECO.US,D,20170508,000000,32.8,33,32.2,32.8,423036,0
+VECO.US,D,20170509,000000,32.9,32.95,32.05,32.45,351258,0
+VECO.US,D,20170510,000000,32.45,33.225,32.35,33.05,299661,0
+VECO.US,D,20170511,000000,32.85,33.45,32.6,33.05,339641,0
+VECO.US,D,20170512,000000,33.05,33.3,32.75,32.95,501360,0
+VECO.US,D,20170515,000000,33,33.4,32.55,32.65,316927,0
+VECO.US,D,20170516,000000,32.7,32.8,31.95,32.5,421575,0
+VECO.US,D,20170517,000000,31.7,31.983,30.2,30.3,865615,0
+VECO.US,D,20170518,000000,30.25,30.8,29.85,30.35,363449,0
+VECO.US,D,20170519,000000,30.45,31.65,30.15,31.4,565138,0
+VECO.US,D,20170522,000000,31.5,31.8,31.1,31.6,398732,0
+VECO.US,D,20170523,000000,31.7,32,31.35,31.65,322815,0
+VECO.US,D,20170524,000000,31.6,31.8,31.025,31.25,360299,0
+VECO.US,D,20170525,000000,31.5,31.85,31.1,31.75,454412,0
+VECO.US,D,20170526,000000,31.6,32.2,31.45,32,644707,0
+VECO.US,D,20170530,000000,32.05,32.45,31.8,31.9,610036,0
+VECO.US,D,20170531,000000,32.1,32.35,30.9,31.4,603632,0
+VECO.US,D,20170601,000000,31.65,32,30.5,30.75,665213,0
+VECO.US,D,20170602,000000,30.85,31.35,30.6,30.8,598054,0
+VECO.US,D,20170605,000000,30.7,31,30.13,30.8,531332,0
+VECO.US,D,20170606,000000,30.6,31.45,30.55,30.95,363017,0
+VECO.US,D,20170607,000000,30.95,31.175,30.4,31.15,335125,0
+VECO.US,D,20170608,000000,31.15,32.75,31,32.7,472241,0
+VECO.US,D,20170609,000000,32.9,33.05,30.35,30.35,736166,0
+VECO.US,D,20170612,000000,30.15,30.45,28.9,29.8,639708,0
+VECO.US,D,20170613,000000,31.25,31.9,30.95,31.7,703970,0
+VECO.US,D,20170614,000000,31.65,31.65,29.7,29.95,400159,0
+VECO.US,D,20170615,000000,29.4,29.4,28.65,29.05,416804,0
+VECO.US,D,20170616,000000,28.85,29.2,28.275,28.8,862408,0
+VECO.US,D,20170619,000000,29,29.45,28.65,29.4,481912,0
+VECO.US,D,20170620,000000,29.35,29.7,29.05,29.3,574767,0
+VECO.US,D,20170621,000000,29.5,30.05,29.4,29.65,508550,0
+VECO.US,D,20170622,000000,29.55,29.85,29.175,29.3,406065,0
+VECO.US,D,20170623,000000,29.4,30.4,29.15,30.1,424429,0
+VECO.US,D,20170626,000000,30.2,30.65,28.8,28.9,269194,0
+VECO.US,D,20170627,000000,28.7,28.75,28.05,28.15,373898,0
+VECO.US,D,20170628,000000,28.45,28.5,27.8,28.5,488320,0
+VECO.US,D,20170629,000000,28.35,28.5,27.1,27.8,452289,0
+VECO.US,D,20170630,000000,27.9,28.35,27.65,27.85,391621,0
+VECO.US,D,20170703,000000,28.15,28.3,27.4,27.5,125098,0
+VECO.US,D,20170705,000000,27.65,28.6,27.4,28.45,300804,0
+VECO.US,D,20170706,000000,28,28.25,27.6,27.8,297041,0
+VECO.US,D,20170707,000000,28,28.625,27.65,28.35,293235,0
+VECO.US,D,20170710,000000,28.35,29.5,28.05,29.1,568782,0
+VECO.US,D,20170711,000000,29.05,30,28.9,29.85,416737,0
+VECO.US,D,20170712,000000,30.3,30.45,29.95,30,253999,0
+VECO.US,D,20170713,000000,30.05,30.5,29.95,30.5,251379,0
+VECO.US,D,20170714,000000,30.55,31.15,30.45,31,174606,0
+VECO.US,D,20170717,000000,31.05,31.1,30.4,31.05,338337,0
+VECO.US,D,20170718,000000,30.9,31.4,30.5,31.4,261902,0
+VECO.US,D,20170719,000000,31.6,33.2,31,32.8,747727,0
+VECO.US,D,20170720,000000,32.95,32.95,32,32.95,354662,0
+VECO.US,D,20170721,000000,33.1,33.4,30.9,32.25,190161,0
+VECO.US,D,20170724,000000,32.35,32.4,31.9,32.4,215687,0
+VECO.US,D,20170725,000000,32.35,32.55,31.9,32.15,219384,0
+VECO.US,D,20170726,000000,32.45,32.7,31.8,32.6,233332,0
+VECO.US,D,20170727,000000,32.75,32.85,31.25,31.5,251206,0
+VECO.US,D,20170728,000000,31.25,31.5,31,31.175,175394,0
+VECO.US,D,20170731,000000,31.25,31.4,30.75,30.8,202677,0
+VECO.US,D,20170801,000000,31.1,31.1,30.45,30.6,152480,0
+VECO.US,D,20170802,000000,30.85,31.05,29.4,29.75,425266,0
+VECO.US,D,20170803,000000,29.95,30.1,28.8,28.8,545801,0
+VECO.US,D,20170804,000000,24.15,26.35,21.8,21.85,2976285,0
+VECO.US,D,20170807,000000,21.75,23.25,21.55,23.1,1161389,0
+VECO.US,D,20170808,000000,23.1,23.1,21.35,21.5,1050839,0
+VECO.US,D,20170809,000000,21.3,21.85,20.6,20.75,1022315,0
+VECO.US,D,20170810,000000,20.55,20.85,19.6,20.45,1161260,0
+VECO.US,D,20170811,000000,20.45,20.65,19.9,20.55,784610,0
+VECO.US,D,20170814,000000,20.9,21.05,19.9,19.95,585387,0
+VECO.US,D,20170815,000000,20.05,20.05,19.125,19.5,644687,0
+VECO.US,D,20170816,000000,19.65,20,19.45,19.6,576258,0
+VECO.US,D,20170817,000000,19.6,19.7,18.35,18.85,875011,0
+VECO.US,D,20170818,000000,18.75,19.15,18.5,18.6,520357,0
+VECO.US,D,20170821,000000,18.6,19.25,18.3,18.8,514499,0
+VECO.US,D,20170822,000000,18.9,19.45,18.8,19.25,529739,0
+VECO.US,D,20170823,000000,19,19.55,18.7,19.35,504584,0
+VECO.US,D,20170824,000000,19.5,19.65,19,19.15,376440,0
+VECO.US,D,20170825,000000,19.25,19.35,18.85,18.9,267148,0
+VECO.US,D,20170828,000000,18.95,19.35,18.75,19.3,296521,0
+VECO.US,D,20170829,000000,18.7,19.575,18.7,19.45,413391,0
+VECO.US,D,20170830,000000,18.9,19.395,18.8,19.25,569328,0
+VECO.US,D,20170831,000000,19.35,19.6,18.85,18.9,353281,0
+VECO.US,D,20170901,000000,19.1,19.4,18.95,19.4,415653,0
+VECO.US,D,20170905,000000,19.4,20.4,19.3,19.45,678892,0
+VECO.US,D,20170906,000000,19.65,19.8,19.325,19.55,554617,0
+VECO.US,D,20170907,000000,19.6,19.75,19.3,19.5,401899,0
+VECO.US,D,20170908,000000,19.5,19.65,19.2,19.4,384101,0
+VECO.US,D,20170911,000000,19.55,19.9267,19.5,19.9,565838,0
+VECO.US,D,20170912,000000,20,21.1,19.75,20.75,740375,0
+VECO.US,D,20170913,000000,20.75,21,20.35,20.85,599255,0
+VECO.US,D,20170914,000000,20.8,21.35,20.6,20.85,506977,0
+VECO.US,D,20170915,000000,20.85,21.4,20.6,21,669925,0
+VECO.US,D,20170918,000000,21.1,21.3,20.9,21,372848,0
+VECO.US,D,20170919,000000,21,21.3,20.75,21.15,425303,0
+VECO.US,D,20170920,000000,21.1,21.35,20.65,20.65,575717,0
+VECO.US,D,20170921,000000,20.65,20.65,20,20.05,493174,0
+VECO.US,D,20170922,000000,20.1,20.95,20.1,20.8,398947,0
+VECO.US,D,20170925,000000,20.75,20.75,19.5,19.65,580041,0
+VECO.US,D,20170926,000000,19.75,20.05,19.6,19.7,837900,0
+VECO.US,D,20170927,000000,19.95,21.425,19.8,21.15,666220,0
+VECO.US,D,20170928,000000,21.1,21.55,20.575,21.3,551915,0
+VECO.US,D,20170929,000000,21.45,21.6,21.15,21.4,355390,0
+VECO.US,D,20171002,000000,21.5,21.9,21.05,21.15,577675,0
+VECO.US,D,20171003,000000,21.2,21.25,20.75,21.25,447749,0
+VECO.US,D,20171004,000000,21.05,21.5,20.8,21.1,316250,0
+VECO.US,D,20171005,000000,21,21.1295,20.6,20.8,316352,0
+VECO.US,D,20171006,000000,20.85,21.45,20.5,21.4,288236,0
+VECO.US,D,20171009,000000,21.3,21.35,20.65,20.975,271960,0
+VECO.US,D,20171010,000000,21.2,21.45,20.6,21,399351,0
+VECO.US,D,20171011,000000,21.1,21.15,20.7,21.05,371361,0
+VECO.US,D,20171012,000000,21,21.325,20.8,21.05,327974,0
+VECO.US,D,20171013,000000,21.1,21.65,20.95,21.55,318931,0
+VECO.US,D,20171016,000000,21.6,21.8,21.3,21.5,269970,0
+VECO.US,D,20171017,000000,21.55,21.85,21.35,21.75,242455,0
+VECO.US,D,20171018,000000,21.75,22.35,21.6,22.25,395728,0
+VECO.US,D,20171019,000000,22.05,22.1,21.5,22,477191,0
+VECO.US,D,20171020,000000,22.3,22.35,21.25,21.25,319370,0
+VECO.US,D,20171023,000000,21.45,21.95,21.1,21.75,266010,0
+VECO.US,D,20171024,000000,20.8,20.85,18.7,18.725,1437790,0
+VECO.US,D,20171025,000000,18.7,18.8,17.5,17.6,1231981,0
+VECO.US,D,20171026,000000,17.6,18.05,17.6,17.9,419680,0
+VECO.US,D,20171027,000000,18.3,18.3,17.575,17.85,509152,0
+VECO.US,D,20171030,000000,18.2,18.2,17.55,17.65,506799,0
+VECO.US,D,20171031,000000,17.75,18.35,17.75,18.05,571035,0
+VECO.US,D,20171101,000000,18.3,18.7,17.35,17.45,845937,0
+VECO.US,D,20171102,000000,17.3,18,17.1,17.8,1072417,0
+VECO.US,D,20171103,000000,17.9,17.9,16,16.3,1019653,0
+VECO.US,D,20171106,000000,16.35,16.85,16.35,16.5,516179,0
+VECO.US,D,20171107,000000,16.35,16.85,15.95,16.1,755732,0
+VECO.US,D,20171108,000000,16.05,16.5,15.85,16.3,637004,0
+VECO.US,D,20171109,000000,16.2,16.2,15.35,15.5,942648,0
+VECO.US,D,20171110,000000,15.5,16.5,15.5,15.8,743767,0
+VECO.US,D,20171113,000000,15.8,15.9,15.4,15.55,568235,0
+VECO.US,D,20171114,000000,15.55,15.8,15.25,15.35,432290,0
+VECO.US,D,20171115,000000,15.05,15.6,14.75,15.5,864063,0
+VECO.US,D,20171116,000000,15.65,16.45,15.2,16.35,1051121,0
+VECO.US,D,20171117,000000,16.4,16.925,16.225,16.65,1144874,0
+VECO.US,D,20171120,000000,16.65,17.3,16.65,17,824100,0
+VECO.US,D,20171121,000000,17.15,17.85,16.7,16.8,633578,0
+VECO.US,D,20171122,000000,16.9,17.1,16.55,16.6,407892,0
+VECO.US,D,20171124,000000,16.75,16.9,16.55,16.85,147476,0
+VECO.US,D,20171127,000000,16.75,17.05,16.55,16.575,397833,0
+VECO.US,D,20171128,000000,16.55,16.9,16.5,16.75,679027,0
+VECO.US,D,20171129,000000,16.75,16.9,16.35,16.55,549274,0
+VECO.US,D,20171130,000000,16.05,16.7,16,16.15,664058,0
+VECO.US,D,20171201,000000,16.1,16.37,15.3,15.75,875872,0
+VECO.US,D,20171204,000000,16.05,16.2,15.25,15.35,441636,0
+VECO.US,D,20171205,000000,15.35,15.45,14.975,15.1,730743,0
+VECO.US,D,20171206,000000,15.05,15.2,14.4,14.7,668301,0
+VECO.US,D,20171207,000000,14.85,15.2,14.6,14.65,565815,0
+VECO.US,D,20171208,000000,12,12.75,10.85,11.85,6516003,0
+VECO.US,D,20171211,000000,11.75,12.87,11.75,12.5,1612122,0
+VECO.US,D,20171212,000000,13.05,13.825,12.5225,13.3,1588088,0
+VECO.US,D,20171213,000000,13.7,14,12.6,13.15,955797,0
+VECO.US,D,20171214,000000,13.35,15.195,13.3,15,1770202,0
+VECO.US,D,20171215,000000,15.1,16.025,14.5,15.9,2319958,0
+VECO.US,D,20171218,000000,16.05,16.1,15.15,15.65,1340984,0
+VECO.US,D,20171219,000000,16.1,16.1,15.25,15.275,1100005,0
+VECO.US,D,20171220,000000,15.4,15.4,14.15,14.55,1260771,0
+VECO.US,D,20171221,000000,14.45,14.95,14.3,14.5,713113,0
+VECO.US,D,20171222,000000,14.45,14.9,14.3,14.65,410159,0
+VECO.US,D,20171226,000000,14.5,14.9,14.35,14.75,520873,0
+VECO.US,D,20171227,000000,14.55,14.95,14.55,14.55,403904,0
+VECO.US,D,20171228,000000,14.5,15.2,14.5,15.05,629391,0
+VECO.US,D,20171229,000000,15,15.1,14.7,14.85,526768,0
+VECO.US,D,20180102,000000,14.95,16.45,14.95,16.05,987347,0
+VECO.US,D,20180103,000000,16.1,16.35,15.85,16.05,741993,0
+VECO.US,D,20180104,000000,16.25,16.4,15.9,16,565107,0
+VECO.US,D,20180105,000000,16.2,16.675,16.1,16.35,479248,0
+VECO.US,D,20180108,000000,16.25,16.4,16,16.3,467759,0
+VECO.US,D,20180109,000000,16.25,16.35,15.9203,16,377877,0
+VECO.US,D,20180110,000000,15.9,16.05,15.45,15.6,322705,0
+VECO.US,D,20180111,000000,15.65,16.15,15.45,16.05,315688,0
+VECO.US,D,20180112,000000,16.15,16.35,15.9,16.05,425473,0
+VECO.US,D,20180116,000000,16.2,16.45,15.8,16.1,381573,0
+VECO.US,D,20180117,000000,16.3,16.55,16.1,16.4,499480,0
+VECO.US,D,20180118,000000,16.45,17.15,16.2,16.9,761526,0
+VECO.US,D,20180119,000000,16.9,17.375,16.6,16.95,1031186,0
+VECO.US,D,20180122,000000,17,17.2,16.7,17.05,551872,0
+VECO.US,D,20180123,000000,16.85,17.2,16.75,17,573186,0
+VECO.US,D,20180124,000000,17,17.4,16.65,17,757097,0
+VECO.US,D,20180125,000000,17.1,17.4,16.8,16.95,772872,0
+VECO.US,D,20180126,000000,16.9,17.1,16.55,17,447148,0
+VECO.US,D,20180129,000000,17,17.1,16.7,17,528425,0
+VECO.US,D,20180130,000000,16.8,17.05,16.7,16.85,568376,0
+VECO.US,D,20180131,000000,16.95,17.1,16.25,16.65,545922,0
+VECO.US,D,20180201,000000,16.55,16.75,16.35,16.55,631915,0
+VECO.US,D,20180202,000000,16.45,16.7,16.2,16.5,714200,0
+VECO.US,D,20180205,000000,16.3,16.35,14.8,14.85,964912,0
+VECO.US,D,20180206,000000,14.6,14.95,14.3,14.725,666260,0
+VECO.US,D,20180207,000000,14.7,15,13.95,14.2,738052,0
+VECO.US,D,20180208,000000,14.2,15.35,14.2,14.75,1053996,0
+VECO.US,D,20180209,000000,14.85,15.25,14.45,15.1,794086,0
+VECO.US,D,20180212,000000,15.05,15.25,14.6,15.1,516106,0
+VECO.US,D,20180213,000000,16.65,18.35,15.8,17.2,3576956,0
+VECO.US,D,20180214,000000,18.75,19.25,18.75,18.75,1846688,0
+VECO.US,D,20180215,000000,18.8,19.05,18.425,18.9,805164,0
+VECO.US,D,20180216,000000,18.95,19.4,18.705,18.925,490495,0
+VECO.US,D,20180220,000000,18.85,18.9,18.05,18.35,1118757,0
+VECO.US,D,20180221,000000,18.45,18.75,18.15,18.3,999141,0
+VECO.US,D,20180222,000000,18.35,18.8,18.225,18.55,442142,0
+VECO.US,D,20180223,000000,18.65,18.85,18.35,18.7,360653,0
+VECO.US,D,20180226,000000,18.7,19.45,18.4,19.3,392044,0
+VECO.US,D,20180227,000000,19.25,19.55,18.9,18.95,231330,0
+VECO.US,D,20180228,000000,19.1,19.1,18.1,18.15,549617,0
+VECO.US,D,20180301,000000,18.1,18.75,17.95,18.15,398013,0
+VECO.US,D,20180302,000000,18.1,18.475,17.35,18.25,690592,0
+VECO.US,D,20180305,000000,17.95,18.65,17.95,18.55,349814,0
+VECO.US,D,20180306,000000,18.55,19,18.45,18.9,544876,0
+VECO.US,D,20180307,000000,18.7,19.2,18.4,18.95,525805,0
+VECO.US,D,20180308,000000,19.15,19.15,18.75,18.85,282154,0
+VECO.US,D,20180309,000000,18.95,19.4,18.9,19.35,454004,0
+VECO.US,D,20180312,000000,19.4,20.55,19.35,20.25,688427,0
+VECO.US,D,20180313,000000,20.3,20.5,19.35,19.75,602943,0
+VECO.US,D,20180314,000000,19.85,19.95,18.55,18.75,561347,0
+VECO.US,D,20180315,000000,18.85,19.35,18.75,19.3,466661,0
+VECO.US,D,20180316,000000,19.25,19.75,19.15,19.75,997728,0
+VECO.US,D,20180319,000000,19.5,19.7,18.5,19.05,837331,0
+VECO.US,D,20180320,000000,19,19.25,18.3,18.6,687885,0
+VECO.US,D,20180321,000000,18.6,19.2,18.6,19.05,486980,0
+VECO.US,D,20180322,000000,18.8,18.95,18.25,18.35,572246,0
+VECO.US,D,20180323,000000,18.3,18.675,17.55,17.6,714782,0
+VECO.US,D,20180326,000000,18.05,18.15,17.1,17.55,470733,0
+VECO.US,D,20180327,000000,17.75,17.9,16.505,16.85,491730,0
+VECO.US,D,20180328,000000,16.85,17.45,16.2,16.8,749643,0
+VECO.US,D,20180329,000000,17,17.25,16.55,17,289666,0
+VECO.US,D,20180402,000000,16.9,17.25,16.1,16.3,387322,0
+VECO.US,D,20180403,000000,16.45,16.7,16.1,16.45,303125,0
+VECO.US,D,20180404,000000,16.1,16.925,16,16.75,332897,0
+VECO.US,D,20180405,000000,16.95,17.05,16.4,16.4,272845,0
+VECO.US,D,20180406,000000,16.2,16.65,16,16.15,233218,0
+VECO.US,D,20180409,000000,16.25,16.675,16,16.05,269158,0
+VECO.US,D,20180410,000000,16.4,17.05,16.25,16.8,248294,0
+VECO.US,D,20180411,000000,16.8,16.95,16.8,16.8,185641,0
+VECO.US,D,20180412,000000,16.95,17.225,16.75,17.1,188894,0
+VECO.US,D,20180413,000000,17.15,17.35,16.85,17.2,163286,0
+VECO.US,D,20180416,000000,17.3,17.425,17,17.15,196455,0
+VECO.US,D,20180417,000000,17.3,17.7,17.3,17.6,230583,0
+VECO.US,D,20180418,000000,17.55,17.7,17.35,17.5,246364,0
+VECO.US,D,20180419,000000,17.65,17.65,16.625,16.9,698049,0
+VECO.US,D,20180420,000000,16.8,17.3,16.8,17.15,409653,0
+VECO.US,D,20180423,000000,17.15,17.4,16.7,16.7,447315,0
+VECO.US,D,20180424,000000,16.85,17.2,16.5,16.7,442341,0
+VECO.US,D,20180425,000000,16.6,16.85,15.75,16.4,434869,0
+VECO.US,D,20180426,000000,16.5,16.9,16.45,16.85,273744,0
+VECO.US,D,20180427,000000,16.85,17.05,15.75,16,415278,0
+VECO.US,D,20180430,000000,16.1,16.15,15.4,15.45,339331,0
+VECO.US,D,20180501,000000,15.35,15.6,15.1,15.6,566820,0
+VECO.US,D,20180502,000000,15.65,15.85,15.5,15.65,499625,0
+VECO.US,D,20180503,000000,15.6,16.195,15.35,15.7,395884,0
+VECO.US,D,20180504,000000,15.6,17.25,15.5,17.05,616754,0
+VECO.US,D,20180507,000000,17.2,17.55,17,17.1,600421,0
+VECO.US,D,20180508,000000,19.3,19.5,16.6,16.7,1778513,0
+VECO.US,D,20180509,000000,16.75,16.95,16.2,16.65,886301,0
+VECO.US,D,20180510,000000,16.65,16.75,16.05,16.1,730582,0
+VECO.US,D,20180511,000000,16.15,16.7,16,16.15,508594,0
+VECO.US,D,20180514,000000,16.25,16.85,16.2,16.5,449932,0
+VECO.US,D,20180515,000000,16.45,16.6,16.3,16.35,306883,0
+VECO.US,D,20180516,000000,16.35,17.3,16.35,17.15,453723,0
+VECO.US,D,20180517,000000,17.1,18.025,17.1,17.8,792678,0
+VECO.US,D,20180518,000000,17.75,17.8,16,16.375,680058,0
+VECO.US,D,20180521,000000,16.5,16.95,16.25,16.575,415391,0
+VECO.US,D,20180522,000000,16.9,17.35,16.75,16.8,462487,0
+VECO.US,D,20180523,000000,16.6,16.95,16.35,16.65,301795,0
+VECO.US,D,20180524,000000,16.65,16.65,16.25,16.4,295593,0
+VECO.US,D,20180525,000000,16.5,16.6,16.3,16.55,315677,0
+VECO.US,D,20180529,000000,16.4,17.05,16.4,16.85,479162,0
+VECO.US,D,20180530,000000,17,17.25,16.85,17.1,352644,0
+VECO.US,D,20180531,000000,17.15,17.45,17,17.05,320740,0
+VECO.US,D,20180601,000000,17.15,17.55,17.05,17.4,274697,0
+VECO.US,D,20180604,000000,17.5,17.55,17,17.15,345142,0
+VECO.US,D,20180605,000000,17.25,17.45,17,17.3,322146,0
+VECO.US,D,20180606,000000,17.25,17.45,17.05,17.25,282979,0
+VECO.US,D,20180607,000000,17.3,17.9,17.2,17.75,463218,0
+VECO.US,D,20180608,000000,17.65,18.4,17.45,18.25,629228,0
+VECO.US,D,20180611,000000,18.2,18.45,17.8,18.15,531826,0
+VECO.US,D,20180612,000000,18.2,18.55,18.15,18.35,232367,0
+VECO.US,D,20180613,000000,18.3,18.7,17.85,17.9,450019,0
+VECO.US,D,20180614,000000,17.9,18,17.4,17.45,390858,0
+VECO.US,D,20180615,000000,17.4,17.445,16.75,16.85,563009,0
+VECO.US,D,20180618,000000,16.75,16.775,16.1,16.25,640362,0
+VECO.US,D,20180619,000000,16.1,16.1,15.2785,15.7,708005,0
+VECO.US,D,20180620,000000,15.75,15.85,15.4,15.75,614549,0
+VECO.US,D,20180621,000000,15.8,15.9,15.35,15.45,412904,0
+VECO.US,D,20180622,000000,15.5,15.65,15.1,15.2,802712,0
+VECO.US,D,20180625,000000,15.1,15.1,14.5,14.9,377984,0
+VECO.US,D,20180626,000000,14.9,15.05,14.45,14.55,513140,0
+VECO.US,D,20180627,000000,14.65,14.75,13.9,13.9,303576,0
+VECO.US,D,20180628,000000,13.95,14.4,13.65,14.3,465235,0
+VECO.US,D,20180629,000000,14.35,14.5,14.2237,14.25,331654,0
+VECO.US,D,20180702,000000,14.15,14.35,13.945,14.3,377020,0
+VECO.US,D,20180703,000000,14.3,14.975,14.05,14.6,503558,0
+VECO.US,D,20180705,000000,14.8,15,14.65,14.85,315894,0
+VECO.US,D,20180706,000000,14.8,15.45,14.8,15.4,264131,0
+VECO.US,D,20180709,000000,15.5,15.75,15.3,15.75,309450,0
+VECO.US,D,20180710,000000,15.75,15.95,15.55,15.85,604463,0
+VECO.US,D,20180711,000000,15.8,15.8,15.2,15.35,322115,0
+VECO.US,D,20180712,000000,15.35,15.875,15.05,15.75,228068,0
+VECO.US,D,20180713,000000,15.75,15.95,15.35,15.35,208693,0
+VECO.US,D,20180716,000000,15.45,15.45,15.1,15.3,256778,0
+VECO.US,D,20180717,000000,15.3,15.78,15.3,15.65,202994,0
+VECO.US,D,20180718,000000,15.75,16.3,15.6,16.15,539484,0
+VECO.US,D,20180719,000000,16,16.025,15.35,15.8,283250,0
+VECO.US,D,20180720,000000,15.75,15.75,15.45,15.45,151454,0
+VECO.US,D,20180723,000000,15.4,15.4,15.0778,15.3,209624,0
+VECO.US,D,20180724,000000,15.4,15.625,14.825,14.9,261939,0
+VECO.US,D,20180725,000000,14.85,15.0263,14.35,14.65,504250,0
+VECO.US,D,20180726,000000,14.75,15.05,14.65,14.9,295241,0
+VECO.US,D,20180727,000000,14.95,15.35,14.5,14.55,481699,0
+VECO.US,D,20180730,000000,14.65,14.75,14.175,14.25,273556,0
+VECO.US,D,20180731,000000,14.3,14.85,14.3,14.65,332852,0
+VECO.US,D,20180801,000000,14.75,14.75,14.4,14.75,440224,0
+VECO.US,D,20180802,000000,11.25,13.75,11.25,11.875,1807563,0
+VECO.US,D,20180803,000000,11.7,12.25,11.15,11.6,1412691,0
+VECO.US,D,20180806,000000,11.6,12.05,11.4,11.6,1158017,0
+VECO.US,D,20180807,000000,11.6,11.925,11.5,11.7,703065,0
+VECO.US,D,20180808,000000,11.95,12.2,11.65,11.8,773887,0
+VECO.US,D,20180809,000000,11.9,11.9,11.5,11.55,749521,0
+VECO.US,D,20180810,000000,11.75,11.8,11.3,11.4,536399,0
+VECO.US,D,20180813,000000,11.5,11.625,11.35,11.45,677320,0
+VECO.US,D,20180814,000000,11.35,11.6,11.1,11.15,502416,0
+VECO.US,D,20180815,000000,11,11.4,10.4,10.6,1055920,0
+VECO.US,D,20180816,000000,10.8,11.15,10.7,11.1,869706,0
+VECO.US,D,20180817,000000,11,11.05,10.55,10.85,869288,0
+VECO.US,D,20180820,000000,10.85,11.025,10.75,10.95,823469,0
+VECO.US,D,20180821,000000,10.95,11.15,10.9,11,812474,0
+VECO.US,D,20180822,000000,10.95,11.05,10.5,10.65,538095,0
+VECO.US,D,20180823,000000,10.6,10.75,10,10.05,1171853,0
+VECO.US,D,20180824,000000,10.25,11.05,10.15,10.85,816169,0
+VECO.US,D,20180827,000000,10.85,11.45,10.85,11.35,885175,0
+VECO.US,D,20180828,000000,11.35,11.4,10.95,11.25,413430,0
+VECO.US,D,20180829,000000,11.25,11.475,11.05,11.4,405724,0
+VECO.US,D,20180830,000000,11.45,11.75,11.25,11.6,527095,0
+VECO.US,D,20180831,000000,11.55,12.05,11.5,12,686347,0
+VECO.US,D,20180904,000000,11.85,12.1,11.65,11.85,660290,0
+VECO.US,D,20180905,000000,11.9,12,11.55,11.85,458583,0
+VECO.US,D,20180906,000000,11.8,11.9,11.6,11.65,788114,0
+VECO.US,D,20180907,000000,11.5,11.95,11.5,11.8,501364,0
+VECO.US,D,20180910,000000,11.85,11.85,10.6,10.825,555569,0
+VECO.US,D,20180911,000000,10.8,10.95,10.6,10.85,352256,0
+VECO.US,D,20180912,000000,10.75,11.1,10.425,10.55,428946,0
+VECO.US,D,20180913,000000,10.7,11.05,10.7,10.95,379328,0
+VECO.US,D,20180914,000000,11,11.2,10.85,11.05,315472,0
+VECO.US,D,20180917,000000,11.1,11.1,10.5,10.55,351586,0
+VECO.US,D,20180918,000000,10.55,10.8,10.5,10.55,282943,0
+VECO.US,D,20180919,000000,10.6,10.9,10.45,10.85,354938,0
+VECO.US,D,20180920,000000,10.95,11.1,10.8,11.1,361211,0
+VECO.US,D,20180921,000000,11.05,11.2,10.6,10.65,1355889,0
+VECO.US,D,20180924,000000,10.65,10.8,10.25,10.7,554951,0
+VECO.US,D,20180925,000000,10.65,10.945,10.4,10.5,461559,0
+VECO.US,D,20180926,000000,10.45,10.6,10.2,10.3,441126,0
+VECO.US,D,20180927,000000,10.45,10.6,10.25,10.25,302740,0
+VECO.US,D,20180928,000000,10.2,10.5,9.95,10.25,462842,0
+VECO.US,D,20181001,000000,10.3,10.53,10.3,10.5,472626,0
+VECO.US,D,20181002,000000,10.46,10.82,10.45,10.49,409964,0
+VECO.US,D,20181003,000000,10.53,10.71,10.31,10.61,345002,0
+VECO.US,D,20181004,000000,10.57,10.62,10.22,10.36,427541,0
+VECO.US,D,20181005,000000,10.31,10.39,9.975,10.16,516049,0
+VECO.US,D,20181008,000000,10.08,10.225,9.9462,10.07,267831,0
+VECO.US,D,20181009,000000,10.02,10.11,9.82,9.85,487462,0
+VECO.US,D,20181010,000000,9.76,9.76,9.13,9.14,641902,0
+VECO.US,D,20181011,000000,9.07,9.45,9.03,9.06,538772,0
+VECO.US,D,20181012,000000,9.34,9.39,9.17,9.3,499549,0
+VECO.US,D,20181015,000000,9.27,9.48,9.11,9.17,643551,0
+VECO.US,D,20181016,000000,9.34,9.86,9.19,9.85,612494,0
+VECO.US,D,20181017,000000,9.92,10.4,9.87,10.04,590519,0
+VECO.US,D,20181018,000000,10.03,10.14,9.61,9.63,397265,0
+VECO.US,D,20181019,000000,9.65,9.83,9.27,9.32,571625,0
+VECO.US,D,20181022,000000,9.36,9.46,9.19,9.21,431441,0
+VECO.US,D,20181023,000000,9,9.48,8.91,9.23,403562,0
+VECO.US,D,20181024,000000,9.11,9.35,8.5,8.51,564378,0
+VECO.US,D,20181025,000000,8.61,8.79,8.55,8.65,844427,0
+VECO.US,D,20181026,000000,8.5,8.82,8.24,8.58,661700,0
+VECO.US,D,20181029,000000,8.72,9.03,8.68,8.98,590396,0
+VECO.US,D,20181030,000000,8.98,9.65,8.98,9.31,575499,0
+VECO.US,D,20181031,000000,9.46,9.59,9.28,9.51,1034833,0
+VECO.US,D,20181101,000000,6.64,8.4,6.61,8.31,2326613,0
+VECO.US,D,20181102,000000,8.11,8.895,8.11,8.8,1067953,0
+VECO.US,D,20181105,000000,8.8,9.15,8.71,8.85,752714,0
+VECO.US,D,20181106,000000,8.85,9.13,8.85,9.07,754784,0
+VECO.US,D,20181107,000000,9.09,9.16,8.89,9.14,552938,0
+VECO.US,D,20181108,000000,9.03,9.165,8.89,8.97,465400,0
+VECO.US,D,20181109,000000,8.89,8.92,7.94,8.205,718928,0
+VECO.US,D,20181112,000000,8.14,8.14,7.65,7.75,491808,0
+VECO.US,D,20181113,000000,7.77,8.055,7.74,7.77,633802,0
+VECO.US,D,20181114,000000,7.85,8.04,7.74,7.83,406451,0
+VECO.US,D,20181115,000000,7.76,8.37,7.72,8.29,514774,0
+VECO.US,D,20181116,000000,8.12,8.35,7.92,8.26,449216,0
+VECO.US,D,20181119,000000,8.2,8.44,8.115,8.15,434008,0
+VECO.US,D,20181120,000000,7.98,8.19,7.8,8.11,399231,0
+VECO.US,D,20181121,000000,8.24,8.34,7.94,7.95,292180,0
+VECO.US,D,20181123,000000,7.85,8.06,7.85,7.89,119002,0
+VECO.US,D,20181126,000000,8.01,8.29,7.75,8.21,775657,0
+VECO.US,D,20181127,000000,8.18,8.35,8.09,8.27,225828,0
+VECO.US,D,20181128,000000,8.35,8.63,8.17,8.61,314501,0
+VECO.US,D,20181129,000000,8.66,8.8,8.46,8.69,285947,0
+VECO.US,D,20181130,000000,8.63,8.77,8.42,8.76,578813,0
+VECO.US,D,20181203,000000,8.97,9.27,8.97,9.27,478751,0
+VECO.US,D,20181204,000000,9.18,9.18,8.56,8.62,444168,0
+VECO.US,D,20181206,000000,8.35,8.3908,8.01,8.07,590130,0
+VECO.US,D,20181207,000000,7.99,8.36,7.775,7.8,314464,0
+VECO.US,D,20181210,000000,7.78,7.84,7.4,7.41,717401,0
+VECO.US,D,20181211,000000,7.51,7.86,7.51,7.6,322653,0
+VECO.US,D,20181212,000000,7.72,8.05,7.65,7.85,369650,0
+VECO.US,D,20181213,000000,7.86,7.89,7.56,7.71,274744,0
+VECO.US,D,20181214,000000,7.57,7.64,7.38,7.39,287217,0
+VECO.US,D,20181217,000000,7.36,7.57,7.2,7.38,428622,0
+VECO.US,D,20181218,000000,7.45,7.74,7.45,7.61,328246,0
+VECO.US,D,20181219,000000,7.55,7.6,6.76,6.83,716185,0
+VECO.US,D,20181220,000000,6.82,7.375,6.8,7.22,463408,0
+VECO.US,D,20181221,000000,7.3,7.41,6.46,6.51,1140710,0
+VECO.US,D,20181224,000000,6.51,6.79,6.2701,6.73,282004,0
+VECO.US,D,20181226,000000,6.83,7.14,6.66,7.13,388937,0
+VECO.US,D,20181227,000000,7,7.42,7,7.4,319723,0
+VECO.US,D,20181228,000000,7.39,7.61,7.1,7.39,684761,0
+VECO.US,D,20181231,000000,7.46,7.54,7.14,7.41,321227,0
+VECO.US,D,20190102,000000,7.25,7.82,7.25,7.77,444693,0
+VECO.US,D,20190103,000000,7.66,7.76,7.29,7.48,387252,0
+VECO.US,D,20190104,000000,7.53,7.86,7.48,7.79,485272,0
+VECO.US,D,20190107,000000,7.84,8.04,7.59,7.92,328614,0
+VECO.US,D,20190108,000000,8.01,8.08,7.77,7.9,298802,0
+VECO.US,D,20190109,000000,7.95,8.42,7.95,8.27,282658,0
+VECO.US,D,20190110,000000,8.18,8.39,8.17,8.3,248393,0
+VECO.US,D,20190111,000000,8.24,8.4,8.03,8.25,275747,0
+VECO.US,D,20190114,000000,8.14,8.29,8.01,8.18,252746,0
+VECO.US,D,20190115,000000,8.2,8.71,8.04,8.43,899347,0
+VECO.US,D,20190116,000000,8.46,8.89,8.46,8.69,329674,0
+VECO.US,D,20190117,000000,8.68,8.74,8.49,8.67,346107,0
+VECO.US,D,20190118,000000,8.66,8.975,8.58,8.85,260990,0
+VECO.US,D,20190122,000000,8.5,8.79,8.38,8.5,237584,0
+VECO.US,D,20190123,000000,8.56,8.6078,8.315,8.41,170417,0
+VECO.US,D,20190124,000000,8.54,9.22,8.54,9.15,375679,0
+VECO.US,D,20190125,000000,9.25,9.77,9.2044,9.75,318467,0
+VECO.US,D,20190128,000000,9.51,9.92,8.8817,9.79,285974,0
+VECO.US,D,20190129,000000,9.81,9.9,9.52,9.79,284889,0
+VECO.US,D,20190130,000000,9.9,9.99,9.71,9.8,243535,0
+VECO.US,D,20190131,000000,9.8,9.96,9.755,9.81,288973,0
+VECO.US,D,20190201,000000,9.85,10.19,9.73,10.11,301784,0
+VECO.US,D,20190204,000000,10.12,10.42,10.1,10.32,281652,0
+VECO.US,D,20190205,000000,10.29,10.51,10.28,10.45,337925,0
+VECO.US,D,20190206,000000,10.47,10.99,10.3524,10.91,420534,0
+VECO.US,D,20190207,000000,10.59,10.8,10.25,10.69,414034,0
+VECO.US,D,20190208,000000,10.52,10.905,10.48,10.88,301671,0
+VECO.US,D,20190211,000000,10.87,11.21,10.67,10.99,864089,0
+VECO.US,D,20190212,000000,9.65,11.5799,9.52,11.27,1095276,0
+VECO.US,D,20190213,000000,11.24,11.73,11.0302,11.29,548819,0
+VECO.US,D,20190214,000000,11.29,11.59,11.17,11.45,427245,0
+VECO.US,D,20190215,000000,11.57,11.8,11.335,11.64,313743,0
+VECO.US,D,20190219,000000,11.67,11.77,11.39,11.66,527896,0
+VECO.US,D,20190220,000000,11.65,11.91,11.51,11.67,362681,0
+VECO.US,D,20190221,000000,11.66,11.66,11.215,11.37,320871,0
+VECO.US,D,20190222,000000,11.39,11.74,11.39,11.71,283083,0
+VECO.US,D,20190225,000000,11.9,12.17,11.85,11.91,344555,0
+VECO.US,D,20190226,000000,11.88,11.93,11.37,11.45,463501,0
+VECO.US,D,20190227,000000,11.37,11.4399,11.07,11.28,370302,0
+VECO.US,D,20190228,000000,11.2,11.48,11.08,11.42,430891,0
+VECO.US,D,20190301,000000,11.52,11.63,11.4,11.6,282858,0
+VECO.US,D,20190304,000000,11.65,11.96,11.53,11.95,381706,0
+VECO.US,D,20190305,000000,11.94,12.19,11.74,12.15,334509,0
+VECO.US,D,20190306,000000,11.66,11.66,10.91,10.92,392101,0
+VECO.US,D,20190307,000000,10.9,10.9,10.5201,10.63,273051,0
+VECO.US,D,20190308,000000,10.53,10.84,10.4,10.46,320410,0
+VECO.US,D,20190311,000000,10.52,10.93,10.5,10.91,239072,0
+VECO.US,D,20190312,000000,10.94,11.03,10.775,10.92,286457,0
+VECO.US,D,20190313,000000,10.96,11.08,10.82,10.87,257052,0
+VECO.US,D,20190314,000000,10.85,11.21,10.85,11.13,378931,0
+VECO.US,D,20190315,000000,11.26,11.68,11.25,11.68,775104,0
+VECO.US,D,20190318,000000,11.66,11.81,11.435,11.59,342089,0
+VECO.US,D,20190319,000000,11.66,11.76,11.54,11.66,166720,0
+VECO.US,D,20190320,000000,11.66,11.81,11.455,11.6,229626,0
+VECO.US,D,20190321,000000,11.56,12.12,11.56,11.98,232034,0
+VECO.US,D,20190322,000000,11.852,11.89,11.31,11.31,399480,0
+VECO.US,D,20190325,000000,11.26,11.41,10.9,10.93,245652,0
+VECO.US,D,20190326,000000,11.06,11.16,10.73,10.79,250043,0
+VECO.US,D,20190327,000000,10.75,10.88,10.35,10.64,210513,0
+VECO.US,D,20190328,000000,10.65,10.79,10.4,10.48,343614,0
+VECO.US,D,20190329,000000,10.6,10.93,10.6,10.84,240546,0
+VECO.US,D,20190401,000000,10.99,11.41,10.9402,11.28,242201,0
+VECO.US,D,20190402,000000,11.33,11.4,11.19,11.27,241316,0
+VECO.US,D,20190403,000000,11.44,11.91,11.33,11.82,434374,0
+VECO.US,D,20190404,000000,11.78,12.08,11.78,11.91,196864,0
+VECO.US,D,20190405,000000,12.03,12.19,11.99,12.07,143650,0
+VECO.US,D,20190408,000000,12,12,11.74,11.96,106145,0
+VECO.US,D,20190409,000000,11.89,11.97,11.75,11.8,236023,0
+VECO.US,D,20190410,000000,11.79,12.12,11.725,12.05,302716,0
+VECO.US,D,20190411,000000,12.14,12.14,11.83,11.91,132082,0
+VECO.US,D,20190412,000000,12.03,12.09,11.88,12.01,145366,0
+VECO.US,D,20190415,000000,12.01,12.1,11.75,11.91,140854,0
+VECO.US,D,20190416,000000,12.02,12.45,11.99,12.45,263841,0
+VECO.US,D,20190417,000000,12.56,12.79,12.4,12.78,263548,0
+VECO.US,D,20190418,000000,12.75,12.85,12.56,12.65,191483,0
+VECO.US,D,20190422,000000,12.62,12.655,12.33,12.42,127318,0
+VECO.US,D,20190423,000000,12.41,12.73,12.32,12.54,176939,0
+VECO.US,D,20190424,000000,12.55,12.82,12.54,12.58,157205,0
+VECO.US,D,20190425,000000,12.6,12.61,11.98,12.2,206784,0
+VECO.US,D,20190426,000000,12.04,12.43,11.81,12.41,278058,0
+VECO.US,D,20190429,000000,12.41,12.5689,12.31,12.32,150958,0
+VECO.US,D,20190430,000000,12.31,12.41,12.1,12.18,309943,0
+VECO.US,D,20190501,000000,12.31,12.44,12.04,12.05,386907,0
+VECO.US,D,20190502,000000,11.94,12.49,11.94,12.32,249404,0
+VECO.US,D,20190503,000000,12.42,12.87,12.32,12.86,306037,0
+VECO.US,D,20190506,000000,12.4,13.085,12.3834,12.97,275042,0
+VECO.US,D,20190507,000000,14.51,15,13.9001,14.4,782572,0
+VECO.US,D,20190508,000000,14.4,14.5565,14.05,14.39,403634,0
+VECO.US,D,20190509,000000,14.16,14.44,13.8471,14.24,357255,0
+VECO.US,D,20190510,000000,14.11,14.28,13.775,14.01,385144,0
+VECO.US,D,20190513,000000,13.71,13.9437,13.25,13.31,258717,0
+VECO.US,D,20190514,000000,13.51,13.62,13.045,13.08,503735,0
+VECO.US,D,20190515,000000,12.91,13.12,12.84,12.98,569165,0
+VECO.US,D,20190516,000000,12.86,12.95,12.53,12.73,204330,0
+VECO.US,D,20190517,000000,12.61,12.96,12.39,12.5,214435,0
+VECO.US,D,20190520,000000,12.21,12.2848,11.41,11.5,295947,0
+VECO.US,D,20190521,000000,11.69,11.94,11.6266,11.73,257929,0
+VECO.US,D,20190522,000000,11.55,11.76,11.55,11.58,172181,0
+VECO.US,D,20190523,000000,11.37,11.5,11.3,11.49,211491,0
+VECO.US,D,20190524,000000,11.57,11.72,11.51,11.7,183160,0
+VECO.US,D,20190528,000000,11.78,12.22,11.78,12.1,217902,0
+VECO.US,D,20190529,000000,11.91,12.11,11.81,12.02,219920,0
+VECO.US,D,20190530,000000,12.07,12.32,11.88,12.02,137157,0
+VECO.US,D,20190531,000000,11.82,11.9,11.4,11.49,232753,0
+VECO.US,D,20190603,000000,11.58,11.58,11.31,11.38,289415,0
+VECO.US,D,20190604,000000,11.61,12.04,11.42,12,445643,0
+VECO.US,D,20190605,000000,12.07,12.07,11.58,11.64,238015,0
+VECO.US,D,20190606,000000,11.67,11.67,11.31,11.6,281331,0
+VECO.US,D,20190607,000000,11.59,11.86,11.5,11.83,214469,0
+VECO.US,D,20190610,000000,11.8,12.36,11.708,12.35,294455,0
+VECO.US,D,20190611,000000,12.53,12.53,11.83,12,263982,0
+VECO.US,D,20190612,000000,11.92,11.95,11.53,11.8,196528,0
+VECO.US,D,20190613,000000,11.83,11.95,11.67,11.81,183590,0
+VECO.US,D,20190614,000000,11.57,11.67,10.94,10.95,316441,0
+VECO.US,D,20190617,000000,10.93,11.12,10.8431,10.91,260419,0
+VECO.US,D,20190618,000000,11.01,11.47,11.01,11.26,310775,0
+VECO.US,D,20190619,000000,11.3,11.42,11.15,11.27,296428,0
+VECO.US,D,20190620,000000,11.51,11.55,11.34,11.41,182012,0
+VECO.US,D,20190621,000000,11.34,11.365,11.14,11.24,447975,0
+VECO.US,D,20190624,000000,11.22,11.41,11.1,11.18,144860,0
+VECO.US,D,20190625,000000,11.18,11.3,10.94,10.94,196730,0
+VECO.US,D,20190626,000000,11.14,11.33,11,11.31,486147,0
+VECO.US,D,20190627,000000,11.38,12.27,11.38,12.26,600480,0
+VECO.US,D,20190628,000000,12.4,12.56,12,12.22,717038,0
+VECO.US,D,20190701,000000,12.53,12.69,12.22,12.37,402357,0
+VECO.US,D,20190702,000000,12.27,12.52,12.09,12.5,298432,0
+VECO.US,D,20190703,000000,12.4,12.46,12.245,12.29,179880,0
+VECO.US,D,20190705,000000,12.25,12.35,12.08,12.26,398307,0
+VECO.US,D,20190708,000000,12.17,12.2,11.83,11.88,355659,0
+VECO.US,D,20190709,000000,11.79,11.98,11.22,11.51,532543,0
+VECO.US,D,20190710,000000,11.69,12.045,11.64,11.99,478989,0
+VECO.US,D,20190711,000000,12.12,12.16,11.41,11.47,345576,0
+VECO.US,D,20190712,000000,11.46,11.9,11.46,11.86,219318,0
+VECO.US,D,20190715,000000,11.88,11.96,11.64,11.84,133756,0
+VECO.US,D,20190716,000000,11.81,11.89,11.61,11.65,308504,0
+VECO.US,D,20190717,000000,11.74,11.92,11.63,11.85,278627,0
+VECO.US,D,20190718,000000,11.96,12.1,11.69,11.82,723217,0
+VECO.US,D,20190719,000000,11.8,12.06,11.725,11.8,425023,0
+VECO.US,D,20190722,000000,11.89,12,11.56,11.67,408293,0
+VECO.US,D,20190723,000000,11.78,12.1,11.7,11.94,469699,0
+VECO.US,D,20190724,000000,11.96,12.48,11.8,12.48,666600,0
+VECO.US,D,20190725,000000,12.4,12.42,11.96,11.98,333644,0
+VECO.US,D,20190726,000000,12.06,12.345,12.04,12.17,917148,0
+VECO.US,D,20190729,000000,12.08,12.19,11.67,12.04,531171,0
+VECO.US,D,20190730,000000,11.85,12.29,11.755,12.22,387415,0
+VECO.US,D,20190731,000000,12.22,12.22,11.8,11.91,429704,0
+VECO.US,D,20190801,000000,11.9,12.52,11.765,11.94,421007,0
+VECO.US,D,20190802,000000,11.78,12.29,11.42,11.77,215690,0
+VECO.US,D,20190805,000000,11.37,11.55,10.76,10.96,371612,0
+VECO.US,D,20190806,000000,12.27,12.53,11.69,12.27,745193,0
+VECO.US,D,20190807,000000,12.12,12.26,11.845,11.89,464654,0
+VECO.US,D,20190808,000000,11.67,12.01,11.65,11.67,321671,0
+VECO.US,D,20190809,000000,11.5,11.51,11.04,11.05,303313,0
+VECO.US,D,20190812,000000,10.9159,11.18,10.87,10.99,263663,0
+VECO.US,D,20190813,000000,11.07,11.57,10.95,11.31,153165,0
+VECO.US,D,20190814,000000,11,11.09,10.68,10.85,223021,0
+VECO.US,D,20190815,000000,10.9,10.92,10.69,10.78,142001,0
+VECO.US,D,20190816,000000,10.92,11.07,10.83,10.95,319479,0
+VECO.US,D,20190819,000000,11.19,11.32,10.85,10.93,227598,0
+VECO.US,D,20190820,000000,10.88,10.9,10.43,10.44,216732,0
+VECO.US,D,20190821,000000,10.53,10.68,10.36,10.49,214466,0
+VECO.US,D,20190822,000000,10.5,10.6,10.2,10.29,485199,0
+VECO.US,D,20190823,000000,10.2,10.335,9.91,9.91,379691,0
+VECO.US,D,20190826,000000,10.08,10.08,9.85,9.91,145911,0
+VECO.US,D,20190827,000000,10.01,10.01,9.32,9.33,196988,0
+VECO.US,D,20190828,000000,9.28,9.46,9.18,9.22,156316,0
+VECO.US,D,20190829,000000,9.42,9.62,9.34,9.36,165681,0
+VECO.US,D,20190830,000000,9.43,9.5,9.08,9.26,558414,0
+VECO.US,D,20190903,000000,9.21,9.28,8.98,9,211965,0
+VECO.US,D,20190904,000000,9.16,9.3,9.145,9.18,162394,0
+VECO.US,D,20190905,000000,9.39,9.72,9.39,9.53,273966,0
+VECO.US,D,20190906,000000,9.57,9.69,9.32,9.65,231061,0
+VECO.US,D,20190909,000000,9.7,10.06,9.65,9.97,221045,0
+VECO.US,D,20190910,000000,9.99,10.41,9.93,10.32,282585,0
+VECO.US,D,20190911,000000,10.4,11.1,10.26,10.98,346196,0
+VECO.US,D,20190912,000000,11.02,11.24,10.65,11.19,283969,0
+VECO.US,D,20190913,000000,11.26,11.53,11.13,11.3,208388,0
+VECO.US,D,20190916,000000,11.17,11.4,11.04,11.36,639681,0
+VECO.US,D,20190917,000000,11.3,11.62,11.125,11.6,166667,0
+VECO.US,D,20190918,000000,11.63,11.81,11.515,11.73,235042,0
+VECO.US,D,20190919,000000,11.81,12.01,11.53,11.63,245639,0
+VECO.US,D,20190920,000000,11.66,11.83,11.54,11.77,378947,0
+VECO.US,D,20190923,000000,11.75,12.125,11.7,12.11,278998,0
+VECO.US,D,20190924,000000,12.12,12.31,12.02,12.11,325192,0
+VECO.US,D,20190925,000000,12.04,12.37,12.04,12.365,303439,0
+VECO.US,D,20190926,000000,12.4,12.53,12.12,12.23,223126,0
+VECO.US,D,20190927,000000,12.18,12.28,11.68,11.77,470096,0
+VECO.US,D,20190930,000000,11.83,11.8499,11.59,11.68,217207,0
+VECO.US,D,20191001,000000,11.75,12.0335,11.28,11.35,352660,0
+VECO.US,D,20191002,000000,11.17,11.37,10.66,11.27,169503,0
+VECO.US,D,20191003,000000,11.19,11.29,10.95,11.17,111186,0
+VECO.US,D,20191004,000000,11.19,11.5099,11.19,11.49,122863,0
+VECO.US,D,20191007,000000,11.505,11.65,11.42,11.54,165331,0
+VECO.US,D,20191008,000000,11.4,11.4,11.0702,11.15,128766,0
+VECO.US,D,20191009,000000,11.28,11.37,11.2,11.28,164444,0
+VECO.US,D,20191010,000000,11.32,11.36,11.08,11.23,242486,0
+VECO.US,D,20191011,000000,11.49,11.77,11.49,11.595,266203,0
+VECO.US,D,20191014,000000,11.6,11.69,11.15,11.26,116027,0
+VECO.US,D,20191015,000000,11.26,11.81,11.26,11.79,224080,0
+VECO.US,D,20191016,000000,11.73,12.015,11.73,11.8,105008,0
+VECO.US,D,20191017,000000,11.95,12.3,11.95,12.22,275737,0
+VECO.US,D,20191018,000000,12.15,12.2043,11.72,11.97,121224,0
+VECO.US,D,20191021,000000,12.16,12.46,12.1464,12.36,175503,0
+VECO.US,D,20191022,000000,12.34,12.51,12.28,12.39,123819,0
+VECO.US,D,20191023,000000,12.24,12.49,12.24,12.405,117242,0
+VECO.US,D,20191024,000000,12.55,12.98,12.55,12.9,174204,0
+VECO.US,D,20191025,000000,12.87,13.46,12.85,13.42,244141,0
+VECO.US,D,20191028,000000,13.5,13.8,13.49,13.72,246248,0
+VECO.US,D,20191029,000000,13.8,13.98,13.575,13.91,224453,0
+VECO.US,D,20191030,000000,13.91,13.911,13.49,13.68,162341,0
+VECO.US,D,20191031,000000,13.66,13.66,13.205,13.64,256043,0
+VECO.US,D,20191101,000000,13.71,14.63,13.66,14.35,386252,0
+VECO.US,D,20191104,000000,14.5,14.59,14.1556,14.5,460835,0
+VECO.US,D,20191105,000000,14.49,17.23,14.49,16.85,1299965,0
+VECO.US,D,20191106,000000,16.12,16.76,15.9,16.3,467167,0
+VECO.US,D,20191107,000000,16.62,16.64,15.58,15.69,270923,0
+VECO.US,D,20191108,000000,15.69,15.76,15.23,15.565,143202,0
+VECO.US,D,20191111,000000,15.39,15.4368,14.77,14.815,264731,0
+VECO.US,D,20191112,000000,14.86,15.2,14.76,14.93,229352,0
+VECO.US,D,20191113,000000,14.8,14.91,14.73,14.81,147683,0
+VECO.US,D,20191114,000000,14.83,15.06,14.67,14.68,339324,0
+VECO.US,D,20191115,000000,14.9,15.27,14.6707,15.22,208701,0
+VECO.US,D,20191118,000000,15.31,15.44,14.86,14.9,219054,0
+VECO.US,D,20191119,000000,15.04,15.04,14.62,14.73,237453,0
+VECO.US,D,20191120,000000,14.57,14.73,14.1702,14.38,230625,0
+VECO.US,D,20191121,000000,14.35,14.35,13.81,13.81,147075,0
+VECO.US,D,20191122,000000,13.88,13.88,13.465,13.51,158967,0
+VECO.US,D,20191125,000000,13.66,14.28,13.55,14.25,198249,0
+VECO.US,D,20191126,000000,14.25,14.26,13.74,13.75,264063,0
+VECO.US,D,20191127,000000,13.84,13.92,13.68,13.82,136236,0
+VECO.US,D,20191129,000000,13.7,13.93,13.61,13.69,77772,0
+VECO.US,D,20191202,000000,13.68,13.85,13.07,13.13,193722,0
+VECO.US,D,20191203,000000,12.93,13.2,12.77,13.13,180246,0
+VECO.US,D,20191204,000000,13.34,13.64,13.31,13.53,183398,0
+VECO.US,D,20191205,000000,13.63,13.94,13.4329,13.64,160443,0
+VECO.US,D,20191206,000000,13.84,14.19,13.771,13.98,422156,0
+VECO.US,D,20191209,000000,13.86,14.05,13.75,13.76,251342,0
+VECO.US,D,20191210,000000,13.83,13.93,13.78,13.88,126317,0
+VECO.US,D,20191211,000000,13.98,14.07,13.74,13.97,156341,0
+VECO.US,D,20191212,000000,13.5,13.98,13.25,13.91,184434,0
+VECO.US,D,20191213,000000,13.82,13.96,13.44,13.875,266069,0
+VECO.US,D,20191216,000000,13.99,14.24,13.965,14.05,219563,0
+VECO.US,D,20191217,000000,14.17,14.2,13.995,14.14,153714,0
+VECO.US,D,20191218,000000,14.24,14.29,13.96,14.105,238043,0
+VECO.US,D,20191219,000000,14.21,14.26,13.71,14.25,319699,0
+VECO.US,D,20191220,000000,14.33,14.82,14.26,14.82,1976206,0
+VECO.US,D,20191223,000000,14.88,15.26,14.72,15.04,183672,0
+VECO.US,D,20191224,000000,15.01,15.0277,14.73,14.95,50685,0
+VECO.US,D,20191226,000000,14.95,14.95,14.774,14.91,83194,0
+VECO.US,D,20191227,000000,15.01,15.01,14.45,14.79,209360,0
+VECO.US,D,20191230,000000,14.86,14.86,14.32,14.8,209058,0
+VECO.US,D,20191231,000000,14.74,14.9,14.59,14.685,237023,0
+VECO.US,D,20200102,000000,14.93,15.01,14.49,14.93,159740,0
+VECO.US,D,20200103,000000,14.59,14.78,14.45,14.73,234048,0
+VECO.US,D,20200106,000000,14.5,14.54,14.16,14.52,234343,0
+VECO.US,D,20200107,000000,14.56,14.94,14.455,14.79,149815,0
+VECO.US,D,20200108,000000,14.84,15.04,14.72,14.88,148658,0
+VECO.US,D,20200109,000000,15.05,15.195,14.7,14.75,322552,0
+VECO.US,D,20200110,000000,14.71,14.96,14.47,14.54,153435,0
+VECO.US,D,20200113,000000,14.58,14.83,14.535,14.83,134965,0
+VECO.US,D,20200114,000000,14.76,15.47,14.73,15.45,269011,0
+VECO.US,D,20200115,000000,15.36,15.7201,15.26,15.49,410153,0
+VECO.US,D,20200116,000000,15.75,16.51,15.5,16.43,380553,0
+VECO.US,D,20200117,000000,16.56,16.74,16.22,16.69,254370,0
+VECO.US,D,20200121,000000,16.54,16.5806,16.21,16.39,292383,0
+VECO.US,D,20200122,000000,16.5,16.5,15.845,15.9,468100,0
+VECO.US,D,20200123,000000,15.85,15.93,15.61,15.91,293909,0
+VECO.US,D,20200124,000000,16.06,16.075,14.97,15.05,239348,0
+VECO.US,D,20200127,000000,14.51,14.51,14.09,14.17,284781,0
+VECO.US,D,20200128,000000,14.36,14.5,13.9,14,301803,0
+VECO.US,D,20200129,000000,14.02,14.1,13.53,13.59,270567,0
+VECO.US,D,20200130,000000,13.46,13.64,13.27,13.49,147017,0
+VECO.US,D,20200131,000000,13.39,13.39,12.7,12.75,297679,0
+VECO.US,D,20200203,000000,12.75,13.455,12.75,13.42,343987,0
+VECO.US,D,20200204,000000,13.73,14.39,13.685,14.32,273572,0
+VECO.US,D,20200205,000000,14.63,14.76,14.1267,14.695,165794,0
+VECO.US,D,20200206,000000,14.62,14.82,14.565,14.68,148380,0
+VECO.US,D,20200207,000000,14.52,14.74,14.075,14.18,159830,0
+VECO.US,D,20200210,000000,14.13,14.73,13.95,14.705,182181,0
+VECO.US,D,20200211,000000,14.92,15.43,14.92,15.37,495634,0
+VECO.US,D,20200212,000000,15.63,16.18,15.45,15.83,272961,0
+VECO.US,D,20200213,000000,15.7,16.5,15.52,16.37,270606,0
+VECO.US,D,20200214,000000,17.05,19.21,16.5003,18.08,972983,0
+VECO.US,D,20200218,000000,17.82,18.12,15.96,16.16,452296,0
+VECO.US,D,20200219,000000,16.33,16.7,15.65,16.68,355976,0
+VECO.US,D,20200220,000000,16.52,16.7563,16.13,16.39,240552,0
+VECO.US,D,20200221,000000,16.27,16.325,14.97,14.99,197889,0
+VECO.US,D,20200224,000000,14.17,14.43,13.58,13.87,345168,0
+VECO.US,D,20200225,000000,14.04,14.0775,13.43,13.55,200628,0
+VECO.US,D,20200226,000000,13.7,13.78,13.4,13.45,401062,0
+VECO.US,D,20200227,000000,12.95,13.52,12.58,12.92,362701,0
+VECO.US,D,20200228,000000,12.65,13.43,12.27,13.39,315506,0
+VECO.US,D,20200302,000000,13.48,13.5,13.04,13.46,260798,0
+VECO.US,D,20200303,000000,14.28,15.66,14,14.37,407886,0
+VECO.US,D,20200304,000000,14.76,14.96,14.07,14.88,269570,0
+VECO.US,D,20200305,000000,14.36,14.92,14.01,14.26,303317,0
+VECO.US,D,20200306,000000,13.63,14.22,13.63,13.87,171072,0
+VECO.US,D,20200309,000000,12.54,12.81,12.16,12.26,315699,0
+VECO.US,D,20200310,000000,12.8,13.0405,12.21,12.8,199045,0
+VECO.US,D,20200311,000000,12.33,12.37,11.48,11.66,225415,0
+VECO.US,D,20200312,000000,10.94,11.2424,9.89,9.9,397364,0
+VECO.US,D,20200313,000000,10.65,10.65,9.51,10.18,349576,0
+VECO.US,D,20200316,000000,9.03,9.49,7.67,7.84,355142,0
+VECO.US,D,20200317,000000,8.06,9.23,7.5,9.23,397180,0
+VECO.US,D,20200318,000000,8.3,8.63,7.42,7.95,308291,0
+VECO.US,D,20200319,000000,7.86,9.22,7.66,8.85,400870,0
+VECO.US,D,20200320,000000,8.88,9.36,7.81,7.81,427264,0
+VECO.US,D,20200323,000000,7.75,8.67,7.68,8.49,356456,0
+VECO.US,D,20200324,000000,9.08,9.48,8.74,9.48,320691,0
+VECO.US,D,20200325,000000,9.51,10.19,9.16,9.77,321849,0
+VECO.US,D,20200326,000000,9.97,11.3049,9.88,10.5,231651,0
+VECO.US,D,20200327,000000,10.05,10.17,9.14,9.22,245562,0
+VECO.US,D,20200330,000000,9.43,10.06,9.32,9.93,375175,0
+VECO.US,D,20200331,000000,9.93,9.965,8.94,9.57,569222,0
+VECO.US,D,20200401,000000,9.27,9.27,8.05,8.14,348968,0
+VECO.US,D,20200402,000000,7.98,8.8,7.91,8.58,261129,0
+VECO.US,D,20200403,000000,8.53,8.85,7.985,8.3,234069,0
+VECO.US,D,20200406,000000,8.8,9.67,8.72,9.59,415551,0
+VECO.US,D,20200407,000000,10.05,10.13,9.33,9.45,270229,0
+VECO.US,D,20200408,000000,9.62,10.025,9.37,9.93,284163,0
+VECO.US,D,20200409,000000,10.01,10.36,9.49,9.8,367467,0
+VECO.US,D,20200413,000000,9.8,10.3,9.39,10.22,320672,0
+VECO.US,D,20200414,000000,10.68,11.03,10.22,10.64,446034,0
+VECO.US,D,20200415,000000,10.2,10.59,9.82,10.07,244085,0
+VECO.US,D,20200416,000000,10.27,10.42,9.53,9.99,250955,0
+VECO.US,D,20200417,000000,10.42,10.61,9.99,10.15,491012,0
+VECO.US,D,20200420,000000,9.91,10.075,9.62,9.86,224769,0
+VECO.US,D,20200421,000000,9.52,9.6,8.91,9.26,387389,0
+VECO.US,D,20200422,000000,9.61,9.91,9.39,9.87,361260,0
+VECO.US,D,20200423,000000,9.92,10.165,9.68,9.85,293537,0
+VECO.US,D,20200424,000000,9.81,10.07,9.57,10.02,235792,0
+VECO.US,D,20200427,000000,10.24,10.66,9.92,10.42,212299,0
+VECO.US,D,20200428,000000,10.7,11.015,10.59,10.8,309517,0
+VECO.US,D,20200429,000000,11,12.06,10.87,11.82,448266,0
+VECO.US,D,20200430,000000,11.49,11.49,10.9,10.93,389433,0
+VECO.US,D,20200501,000000,10.47,10.68,10.245,10.51,431843,0
+VECO.US,D,20200504,000000,10.61,11.36,10.17,10.89,753411,0
+VECO.US,D,20200505,000000,11.15,11.49,10.69,10.76,471735,0
+VECO.US,D,20200506,000000,10.88,11.09,10.7701,10.89,258517,0
+VECO.US,D,20200507,000000,11.12,11.58,11.04,11.55,465480,0
+VECO.US,D,20200508,000000,12.62,14.28,12.58,13.77,585071,0
+VECO.US,D,20200511,000000,13.7,14.2012,13.16,13.92,587795,0
+VECO.US,D,20200512,000000,14.03,14.28,12.52,12.6,431106,0
+VECO.US,D,20200513,000000,11.42,11.77,10.38,10.55,2326926,0
+VECO.US,D,20200514,000000,10.32,10.46,9.59,10.44,4872295,0
+VECO.US,D,20200515,000000,10.35,11.32,9.98,10.87,2983002,0
+VECO.US,D,20200518,000000,11.5,11.7,10.62,11.2,2484684,0
+VECO.US,D,20200519,000000,11.35,11.81,11.25,11.43,1066777,0
+VECO.US,D,20200520,000000,11.79,12.15,11.46,11.7,806290,0
+VECO.US,D,20200521,000000,11.68,11.95,11.33,11.35,454090,0
+VECO.US,D,20200522,000000,11.41,11.51,10.98,11.45,456985,0
+VECO.US,D,20200526,000000,11.97,11.99,11.62,11.72,494225,0
+VECO.US,D,20200527,000000,11.91,12.05,11.02,12.03,742270,0
+VECO.US,D,20200528,000000,12.08,12.18,11.305,11.37,385892,0
+VECO.US,D,20200529,000000,11.44,11.9,11.29,11.74,956443,0
+VECO.US,D,20200601,000000,11.7,12.1,11.5,11.89,600941,0
+VECO.US,D,20200602,000000,12.01,12.28,11.7,11.9,1471670,0
+VECO.US,D,20200603,000000,12.14,12.46,11.76,12.34,813450,0
+VECO.US,D,20200604,000000,12.27,12.88,12.09,12.69,607183,0
+VECO.US,D,20200605,000000,13.45,14.355,13.4,14.235,710384,0
+VECO.US,D,20200608,000000,14.26,14.3599,13.18,13.49,1188029,0
+VECO.US,D,20200609,000000,13.22,14.31,13.09,13.72,1222252,0
+VECO.US,D,20200610,000000,13.62,13.71,12.95,13.12,433035,0
+VECO.US,D,20200611,000000,12.55,13.12,12.18,12.35,1412059,0
+VECO.US,D,20200612,000000,13,13.01,12.23,12.61,576422,0
+VECO.US,D,20200615,000000,12.1,13.04,12.1,12.74,481013,0
+VECO.US,D,20200616,000000,13.3,13.38,12.73,13.11,410705,0
+VECO.US,D,20200617,000000,13.18,14.23,13.07,13.63,1071364,0
+VECO.US,D,20200618,000000,13.47,13.55,12.853,13.09,718739,0
+VECO.US,D,20200619,000000,13.33,13.66,13.08,13.27,749123,0
+VECO.US,D,20200622,000000,13.23,13.47,12.84,13.19,526304,0
+VECO.US,D,20200623,000000,13.48,13.6,13.06,13.12,899326,0
+VECO.US,D,20200624,000000,13.05,13.22,12.35,12.68,736942,0
+VECO.US,D,20200625,000000,12.62,13,12.35,12.94,730456,0
+VECO.US,D,20200626,000000,12.9,13.05,12.43,12.57,705262,0
+VECO.US,D,20200629,000000,12.72,12.96,12.39,12.78,478309,0
+VECO.US,D,20200630,000000,12.83,13.8,12.83,13.49,824958,0
+VECO.US,D,20200701,000000,13.47,13.62,13,13.04,593187,0
+VECO.US,D,20200702,000000,13.43,13.76,13.31,13.4,417255,0
+VECO.US,D,20200706,000000,13.69,14.125,13.44,14.09,488215,0
+VECO.US,D,20200707,000000,14,14.13,13.57,13.6,468143,0
+VECO.US,D,20200708,000000,13.65,13.8,13.39,13.73,361118,0
+VECO.US,D,20200709,000000,13.72,13.92,13.37,13.66,318112,0
+VECO.US,D,20200710,000000,13.66,13.73,13.43,13.6,271584,0
+VECO.US,D,20200713,000000,13.85,14.435,13.38,13.4,757212,0
+VECO.US,D,20200714,000000,13.3,13.51,12.91,13.47,711419,0
+VECO.US,D,20200715,000000,13.85,13.92,13.26,13.56,793779,0
+VECO.US,D,20200716,000000,13.26,13.6,13.22,13.54,385850,0
+VECO.US,D,20200717,000000,13.57,13.85,13.45,13.64,285635,0
+VECO.US,D,20200720,000000,13.83,13.83,13.5,13.64,538913,0
+VECO.US,D,20200721,000000,13.85,14.01,13.46,13.57,270187,0
+VECO.US,D,20200722,000000,13.5,13.65,13.25,13.34,192326,0
+VECO.US,D,20200723,000000,13.62,13.71,13.17,13.5,323896,0
+VECO.US,D,20200724,000000,13.29,13.29,12.47,12.55,570589,0
+VECO.US,D,20200727,000000,12.55,13.2499,12.55,13.1,241677,0
+VECO.US,D,20200728,000000,13.01,13.285,12.62,12.76,227723,0
+VECO.US,D,20200729,000000,12.94,13.38,12.85,13.21,242045,0
+VECO.US,D,20200730,000000,13.02,13.585,13,13.53,404562,0
+VECO.US,D,20200731,000000,13.65,13.75,13.15,13.52,712887,0
+VECO.US,D,20200803,000000,13.64,14.79,13.39,14.31,1890830,0
+VECO.US,D,20200804,000000,15,15.11,13.1,14.06,1712623,0
+VECO.US,D,20200805,000000,14.15,14.25,13.5,13.715,531097,0
+VECO.US,D,20200806,000000,13.73,13.73,13.45,13.51,369267,0
+VECO.US,D,20200807,000000,13.37,13.84,13.26,13.68,338379,0
+VECO.US,D,20200810,000000,13.7,14.02,13.65,13.83,339818,0
+VECO.US,D,20200811,000000,13.94,14.017,13.49,13.62,299867,0
+VECO.US,D,20200812,000000,13.77,14.13,13.6,14.04,273409,0
+VECO.US,D,20200813,000000,14.06,14.1,13.5,13.64,426761,0
+VECO.US,D,20200814,000000,13.66,13.88,13.65,13.725,192613,0
+VECO.US,D,20200817,000000,13.84,13.8936,12.69,13.64,1737439,0
+VECO.US,D,20200818,000000,13.5,13.6,12.82,13.16,519844,0
+VECO.US,D,20200819,000000,13.19,13.31,12.75,12.81,661976,0
+VECO.US,D,20200820,000000,12.62,12.62,12.2,12.39,436161,0
+VECO.US,D,20200821,000000,12.3,12.44,12.17,12.29,453068,0
+VECO.US,D,20200824,000000,12.33,12.57,12.25,12.39,234027,0
+VECO.US,D,20200825,000000,12.7,12.7,12.26,12.47,216742,0
+VECO.US,D,20200826,000000,12.4,12.5,12.22,12.31,219829,0
+VECO.US,D,20200827,000000,12.35,12.54,12.1719,12.35,622571,0
+VECO.US,D,20200828,000000,12.11,12.55,11.84,12.46,633474,0
+VECO.US,D,20200831,000000,12.37,12.41,11.7617,11.89,605842,0
+VECO.US,D,20200901,000000,11.97,12.32,11.85,12.23,1282352,0
+VECO.US,D,20200902,000000,12.41,12.68,11.66,12.625,936528,0
+VECO.US,D,20200903,000000,12.43,12.43,11.75,11.88,448779,0
+VECO.US,D,20200904,000000,11.94,11.975,11.39,11.59,335279,0
+VECO.US,D,20200908,000000,11.19,11.3666,10.65,10.65,502985,0
+VECO.US,D,20200909,000000,10.94,11.21,10.58,10.99,733428,0
+VECO.US,D,20200910,000000,11.12,11.16,10.67,10.76,331046,0
+VECO.US,D,20200911,000000,10.88,10.93,10.58,10.68,423433,0
+VECO.US,D,20200914,000000,10.91,11.2,10.78,11.03,279514,0
+VECO.US,D,20200915,000000,11.1,11.3,10.88,11,418166,0
+VECO.US,D,20200916,000000,12.4407,12.84,12.09,12.13,1724044,0
+VECO.US,D,20200917,000000,12.28,12.51,11.74,12.48,647187,0
+VECO.US,D,20200918,000000,12.55,12.66,12.07,12.13,853322,0
+VECO.US,D,20200921,000000,11.68,12.16,11.63,12.08,409013,0
+VECO.US,D,20200922,000000,12.19,12.19,11.64,11.84,529658,0
+VECO.US,D,20200923,000000,11.74,12.06,11.54,11.55,706728,0
+VECO.US,D,20200924,000000,11.48,11.8373,11.34,11.43,666456,0
+VECO.US,D,20200925,000000,11.23,11.67,11.23,11.52,779095,0
+VECO.US,D,20200928,000000,11.65,12.15,11.65,11.98,375838,0
+VECO.US,D,20200929,000000,11.96,12.3,11.84,12.01,967621,0
+VECO.US,D,20200930,000000,11.95,12.17,11.59,11.67,418310,0
+VECO.US,D,20201001,000000,11.79,12.265,11.665,12.23,481669,0
+VECO.US,D,20201002,000000,11.82,12.03,11.56,11.62,305470,0
+VECO.US,D,20201005,000000,11.8,11.94,11.65,11.8,334085,0
+VECO.US,D,20201006,000000,11.87,12.16,11.83,11.96,547038,0
+VECO.US,D,20201007,000000,12.11,12.35,12.0101,12.19,324176,0
+VECO.US,D,20201008,000000,12.23,12.35,12.15,12.245,380237,0
+VECO.US,D,20201009,000000,12.48,12.92,12.45,12.67,480604,0
+VECO.US,D,20201012,000000,12.88,12.88,12.6,12.795,261425,0
+VECO.US,D,20201013,000000,12.76,13.09,12.67,12.89,290519,0
+VECO.US,D,20201014,000000,12.97,13,12.75,12.85,253316,0
+VECO.US,D,20201015,000000,12.56,12.67,12.4,12.61,420637,0
+VECO.US,D,20201016,000000,12.62,12.71,12.39,12.41,214321,0
+VECO.US,D,20201019,000000,12.57,12.94,12.57,12.73,245989,0
+VECO.US,D,20201020,000000,12.85,12.91,12.53,12.62,411123,0
+VECO.US,D,20201021,000000,12.65,13.15,12.61,13,496938,0
+VECO.US,D,20201022,000000,13.16,13.17,12.73,12.91,447662,0
+VECO.US,D,20201023,000000,12.89,13.12,12.53,12.96,490415,0
+VECO.US,D,20201026,000000,12.32,12.87,12.32,12.82,409878,0
+VECO.US,D,20201027,000000,12.97,13.06,12.8,12.92,680391,0
+VECO.US,D,20201028,000000,12.76,13.515,12.45,12.8,815859,0
+VECO.US,D,20201029,000000,12.75,13.2,12.61,13.02,687915,0
+VECO.US,D,20201030,000000,12.73,13.09,12.25,12.73,1146464,0
+VECO.US,D,20201102,000000,12.9,13.3,12.87,13.14,381324,0
+VECO.US,D,20201103,000000,13.36,13.77,13.25,13.675,544759,0
+VECO.US,D,20201104,000000,13.71,14.03,13.49,13.79,364522,0
+VECO.US,D,20201105,000000,13.95,15.38,13.85,15.13,1540973,0
+VECO.US,D,20201106,000000,15.06,15.33,14.9,15.01,416732,0
+VECO.US,D,20201109,000000,15.72,16.17,14.8,14.8,516580,0
+VECO.US,D,20201110,000000,15.02,15.02,14.48,14.775,471958,0
+VECO.US,D,20201111,000000,14.96,15.39,14.79,15.13,314937,0
+VECO.US,D,20201112,000000,15.18,15.19,14.57,14.8,283191,0
+VECO.US,D,20201113,000000,15.06,15.36,14.92,15.13,316559,0
+VECO.US,D,20201116,000000,15.43,15.8,15.4,15.72,352826,0
+VECO.US,D,20201117,000000,15.64,15.93,15.2301,15.79,266598,0
+VECO.US,D,20201118,000000,15.78,16.15,15.7,15.74,660470,0
+VECO.US,D,20201119,000000,15.67,16.12,15.6,16.1,194205,0
+VECO.US,D,20201120,000000,15.96,16.25,15.9,16.04,264064,0
+VECO.US,D,20201123,000000,16.25,16.55,15.91,16.17,498687,0
+VECO.US,D,20201124,000000,16.34,16.92,16.0844,16.57,696105,0
+VECO.US,D,20201125,000000,16.58,16.7655,16.29,16.54,343255,0
+VECO.US,D,20201127,000000,16.64,17.0344,16.6,16.89,179839,0
+VECO.US,D,20201130,000000,16.89,17.05,16.53,16.62,391681,0
+VECO.US,D,20201201,000000,16.6541,17.19,16.6541,17.09,366776,0
+VECO.US,D,20201202,000000,17.04,17.04,16.7,16.93,291763,0
+VECO.US,D,20201203,000000,17,17.3,16.945,17.13,260817,0
+VECO.US,D,20201204,000000,17.3,17.77,17.15,17.67,329801,0
+VECO.US,D,20201207,000000,17.7,18.08,17.64,18.04,335571,0
+VECO.US,D,20201208,000000,17.94,18.17,17.7901,18.13,433822,0
+VECO.US,D,20201209,000000,18.14,18.205,17.655,17.87,422701,0
+VECO.US,D,20201210,000000,17.77,17.86,17.14,17.26,329161,0
+VECO.US,D,20201211,000000,17.11,17.565,17.04,17.45,297277,0
+VECO.US,D,20201214,000000,17.6943,18.18,17.59,17.87,378521,0
+VECO.US,D,20201215,000000,18.35,18.35,17.86,18.23,383317,0
+VECO.US,D,20201216,000000,18.4,18.4,17.92,18.23,319557,0
+VECO.US,D,20201217,000000,18.3,18.57,18.16,18.415,262296,0
+VECO.US,D,20201218,000000,18.54,19,18.27,18.61,1541712,0
+VECO.US,D,20201221,000000,18.47,18.77,18.07,18.77,303622,0
+VECO.US,D,20201222,000000,18.86,19.34,18.77,19.3,473573,0
+VECO.US,D,20201223,000000,19.47,19.83,19.05,19.13,366803,0
+VECO.US,D,20201224,000000,19.335,19.335,18.53,19,222230,0
+VECO.US,D,20201228,000000,18.62,18.705,16.411,17.09,2025359,0
+VECO.US,D,20201229,000000,17.48,17.503,16.49,16.58,1259266,0
+VECO.US,D,20201230,000000,16.65,17.74,16.46,17.69,3937836,0
+VECO.US,D,20201231,000000,17.82,17.88,17.16,17.36,451079,0
+VECO.US,D,20210104,000000,17.66,18,17.39,17.76,392305,0
+VECO.US,D,20210105,000000,17.8,18.6699,17.8,18.54,520955,0
+VECO.US,D,20210106,000000,18.56,19.18,18.2701,19.11,523509,0
+VECO.US,D,20210107,000000,19.23,19.71,19.18,19.57,483930,0
+VECO.US,D,20210108,000000,19.99,19.99,19.335,19.68,606412,0
+VECO.US,D,20210111,000000,19.5,19.85,19.16,19.78,243070,0
+VECO.US,D,20210112,000000,19.98,20.26,19.64,20.22,334041,0
+VECO.US,D,20210113,000000,20.18,20.63,19.73,20.43,540530,0
+VECO.US,D,20210114,000000,20.74,21,20.6,20.78,511440,0
+VECO.US,D,20210115,000000,20.74,20.94,19.73,19.93,307626,0
+VECO.US,D,20210119,000000,20.23,20.9128,19.94,20.81,353911,0
+VECO.US,D,20210120,000000,20.75,20.9697,20.1,20.55,274992,0
+VECO.US,D,20210121,000000,20.58,20.69,20.22,20.64,235231,0
+VECO.US,D,20210122,000000,20.47,20.7,20.2801,20.68,193602,0
+VECO.US,D,20210125,000000,20.82,21.3399,20.34,20.54,410901,0
+VECO.US,D,20210126,000000,20.77,20.77,19.38,19.92,408870,0
+VECO.US,D,20210127,000000,19.19,19.94,18.49,19.305,788432,0
+VECO.US,D,20210128,000000,19.79,19.79,18.58,18.85,476146,0
+VECO.US,D,20210129,000000,19.1,19.1,18.22,18.46,370823,0
+VECO.US,D,20210201,000000,18.77,19.58,18.63,19.38,418091,0
+VECO.US,D,20210202,000000,19.62,19.84,19.19,19.72,242106,0
+VECO.US,D,20210203,000000,19.84,19.85,19.32,19.49,242009,0
+VECO.US,D,20210204,000000,19.53,20.07,19.53,20.05,197585,0
+VECO.US,D,20210205,000000,20.28,20.39,19.82,19.97,224221,0
+VECO.US,D,20210208,000000,20.15,20.62,20.05,20.44,360438,0
+VECO.US,D,20210209,000000,20.27,20.62,20.11,20.32,208565,0
+VECO.US,D,20210210,000000,20.59,20.79,20.34,20.44,241530,0
+VECO.US,D,20210211,000000,20.62,21.55,20.62,21.55,717409,0
+VECO.US,D,20210212,000000,20.97,22.4,20.54,22.12,817604,0
+VECO.US,D,20210216,000000,22.59,22.68,21.57,21.91,721719,0
+VECO.US,D,20210217,000000,21.8,22.33,21.43,22.08,440701,0
+VECO.US,D,20210218,000000,21.94,22.33,21.63,21.83,390618,0
+VECO.US,D,20210219,000000,22.21,22.7,22.17,22.59,438563,0
+VECO.US,D,20210222,000000,22.0127,22.52,21.78,21.92,304085,0
+VECO.US,D,20210223,000000,21.47,21.69,20.71,21.58,470494,0
+VECO.US,D,20210224,000000,21.48,22.46,21.24,22.32,428518,0
+VECO.US,D,20210225,000000,22.12,22.155,20.95,21.33,438421,0
+VECO.US,D,20210226,000000,21.65,21.67,20.91,21.5,371795,0
+VECO.US,D,20210301,000000,21.6583,22.63,21.6583,22.56,190392,0
+VECO.US,D,20210302,000000,22.55,22.62,21.85,21.85,262007,0
+VECO.US,D,20210303,000000,22,22.33,21.61,21.85,219585,0
+VECO.US,D,20210304,000000,21.65,21.83,20.71,21.285,705688,0
+VECO.US,D,20210305,000000,21.5,21.71,20.3,21.3,364462,0
+VECO.US,D,20210308,000000,21.26,21.5499,20.535,20.655,232504,0
+VECO.US,D,20210309,000000,21.25,22.96,21.1801,22.31,573658,0
+VECO.US,D,20210310,000000,22.88,23.13,22.22,22.31,322131,0
+VECO.US,D,20210311,000000,22.84,23.03,22.5,22.7,350828,0
+VECO.US,D,20210312,000000,22.35,22.54,21.79,22.36,264904,0
+VECO.US,D,20210315,000000,22.37,22.44,21.3,21.87,596893,0
+VECO.US,D,20210316,000000,21.92,22.57,21.46,21.59,583342,0
+VECO.US,D,20210317,000000,21.22,21.84,21.01,21.71,417122,0
+VECO.US,D,20210318,000000,21.41,22.01,21.02,21.1,420377,0
+VECO.US,D,20210319,000000,21,21.28,20.69,21.19,1832729,0
+VECO.US,D,20210322,000000,21.52,21.93,20.85,21.09,282198,0
+VECO.US,D,20210323,000000,21.01,21.77,20.355,20.55,591087,0
+VECO.US,D,20210324,000000,21.17,21.46,20.65,20.65,419875,0
+VECO.US,D,20210325,000000,20.42,20.68,19.93,20.47,440869,0
+VECO.US,D,20210326,000000,20.64,21.18,20.11,21.15,299813,0
+VECO.US,D,20210329,000000,20.99,21,19.93,20.32,388875,0
+VECO.US,D,20210330,000000,20.38,20.9,19.92,20.2,888712,0
+VECO.US,D,20210331,000000,20.46,21.04,20.46,20.74,485542,0
+VECO.US,D,20210401,000000,21.01,21.7,20.86,21.59,497610,0
+VECO.US,D,20210405,000000,22.36,22.44,21.41,21.49,368290,0
+VECO.US,D,20210406,000000,21.51,21.87,21.38,21.55,232076,0
+VECO.US,D,20210407,000000,21.5,21.69,21.06,21.24,367035,0
+VECO.US,D,20210408,000000,21.41,21.61,21.23,21.56,303547,0
+VECO.US,D,20210409,000000,21.44,21.57,21.1999,21.28,257518,0
+VECO.US,D,20210412,000000,21.15,21.29,20.91,21.1,197672,0
+VECO.US,D,20210413,000000,21.14,21.15,20.62,20.97,247889,0
+VECO.US,D,20210414,000000,20.93,21.54,20.9,21.2,323574,0
+VECO.US,D,20210415,000000,21.43,21.43,21.01,21.23,204284,0
+VECO.US,D,20210416,000000,21.26,21.26,20.94,20.98,163330,0
+VECO.US,D,20210419,000000,20.77,21.02,20.13,20.62,536583,0
+VECO.US,D,20210420,000000,20.34,20.71,20.25,20.68,547386,0
+VECO.US,D,20210421,000000,20.73,21.88,20.665,21.85,482920,0
+VECO.US,D,20210422,000000,21.89,21.95,21.4295,21.46,423567,0
+VECO.US,D,20210423,000000,21.58,22.64,21.45,22.6,514214,0
+VECO.US,D,20210426,000000,22.61,23.64,22.6,23.14,550288,0
+VECO.US,D,20210427,000000,23.29,23.49,23.11,23.4,421921,0
+VECO.US,D,20210428,000000,23.41,24.2,23.25,24,479281,0
+VECO.US,D,20210429,000000,24.22,24.55,23.63,23.97,607132,0
+VECO.US,D,20210430,000000,23.74,23.915,23,23.01,551067,0
+VECO.US,D,20210503,000000,22.96,23.2,22.45,22.75,628713,0
+VECO.US,D,20210504,000000,22.46,22.5,21.76,22.12,449201,0
+VECO.US,D,20210505,000000,22.8,22.8,20.62,22.1,615236,0
+VECO.US,D,20210506,000000,22,22.31,21.67,22.31,376907,0
+VECO.US,D,20210507,000000,22.98,23.13,22.35,22.67,330519,0
+VECO.US,D,20210510,000000,22.66,22.66,21.79,21.87,502083,0
+VECO.US,D,20210511,000000,21.04,21.94,20.88,21.79,348353,0
+VECO.US,D,20210512,000000,21.4,21.58,21,21.25,544260,0
+VECO.US,D,20210513,000000,21.46,22.26,21.46,22.04,364696,0
+VECO.US,D,20210514,000000,22.42,22.63,21.88,22.07,551736,0
+VECO.US,D,20210517,000000,21.92,22.3,21.44,22.28,525178,0
+VECO.US,D,20210518,000000,22.5,22.5,21.78,21.78,462977,0
+VECO.US,D,20210519,000000,21.47,22.24,21.21,22.17,357116,0
+VECO.US,D,20210520,000000,22.23,22.63,22.1,22.62,300161,0
+VECO.US,D,20210521,000000,22.9,23.15,22.56,22.62,380040,0
+VECO.US,D,20210524,000000,22.77,23.29,22.58,23.01,295156,0
+VECO.US,D,20210525,000000,23.22,23.54,23.12,23.12,291561,0
+VECO.US,D,20210526,000000,23.12,23.545,22.6488,23.25,133363,0
+VECO.US,D,20210527,000000,23.28,23.98,23.25,23.87,299235,0
+VECO.US,D,20210528,000000,23.91,24,23.75,23.82,136378,0
+VECO.US,D,20210601,000000,24.01,24.3,23.77,24.01,324512,0
+VECO.US,D,20210602,000000,23.74,24.22,23.42,24.07,263319,0
+VECO.US,D,20210603,000000,23.95,24.1,23.68,23.75,316017,0
+VECO.US,D,20210604,000000,23.92,24.43,23.8,24.37,167752,0
+VECO.US,D,20210607,000000,24.3,24.53,24.12,24.43,399770,0
+VECO.US,D,20210608,000000,24.62,24.91,24.49,24.81,241859,0
+VECO.US,D,20210609,000000,24.95,25.25,24.59,24.83,333054,0
+VECO.US,D,20210610,000000,25.1,25.2599,24.58,25.01,211150,0
+VECO.US,D,20210611,000000,25.14,25.31,24.97,25.31,179388,0
+VECO.US,D,20210614,000000,25.35,25.7,25.25,25.38,250981,0
+VECO.US,D,20210615,000000,25.38,25.57,25.11,25.17,393639,0
+VECO.US,D,20210616,000000,25.18,25.56,25.07,25.22,144570,0
+VECO.US,D,20210617,000000,25.17,25.37,24.39,24.47,436898,0
+VECO.US,D,20210618,000000,24.12,24.36,22.97,23.18,747497,0
+VECO.US,D,20210621,000000,23.3,23.58,23.01,23.08,223925,0
+VECO.US,D,20210622,000000,22.96,23.56,22.79,23.47,243014,0
+VECO.US,D,20210623,000000,23.49,23.79,23.49,23.54,228763,0
+VECO.US,D,20210624,000000,23.67,24.07,23.52,24.06,141224,0
+VECO.US,D,20210625,000000,24.15,24.37,23.69,23.86,439944,0
+VECO.US,D,20210628,000000,23.96,24.5,23.96,24.26,185972,0
+VECO.US,D,20210629,000000,24.16,24.49,24.16,24.27,98050,0
+VECO.US,D,20210630,000000,24.24,24.25,24.02,24.04,698965,0
+VECO.US,D,20210701,000000,24.05,24.05,23.51,23.51,274487,0
+VECO.US,D,20210702,000000,23.73,23.73,23.22,23.28,209704,0
+VECO.US,D,20210706,000000,23.43,23.43,22.29,22.68,210987,0
+VECO.US,D,20210707,000000,22.86,23,22.07,22.24,191391,0
+VECO.US,D,20210708,000000,21.8,22.27,21.45,21.92,235091,0
+VECO.US,D,20210709,000000,22.11,22.51,21.95,22.33,151295,0
+VECO.US,D,20210712,000000,22.34,22.5,22.11,22.42,211959,0
+VECO.US,D,20210713,000000,22.27,22.3,22.06,22.11,168757,0
+VECO.US,D,20210714,000000,22.36,22.66,21.795,21.91,189800,0
+VECO.US,D,20210715,000000,21.78,21.93,21.39,21.69,202267,0
+VECO.US,D,20210716,000000,21.89,21.91,21.05,21.06,202399,0
+VECO.US,D,20210719,000000,20.81,20.95,20.39,20.76,322882,0
+VECO.US,D,20210720,000000,20.89,21.59,20.62,21.31,341778,0
+VECO.US,D,20210721,000000,21.27,22.42,21.08,22.34,349526,0
+VECO.US,D,20210722,000000,22.17,22.31,21.91,22.31,266337,0
+VECO.US,D,20210723,000000,22.45,22.62,22.16,22.6,132077,0
+VECO.US,D,20210726,000000,22.62,22.85,22.39,22.49,143002,0
+VECO.US,D,20210727,000000,22.28,22.387,21.27,21.89,359182,0
+VECO.US,D,20210728,000000,22.04,22.84,22,22.46,471684,0
+VECO.US,D,20210729,000000,22.58,22.81,22.31,22.61,230295,0
+VECO.US,D,20210730,000000,22.52,23.31,22.47,23.2,244869,0
+VECO.US,D,20210802,000000,23.27,23.93,22.9,23,306165,0
+VECO.US,D,20210803,000000,23.21,23.4,22.35,23.21,506764,0
+VECO.US,D,20210804,000000,24.15,24.15,22.335,22.38,546410,0
+VECO.US,D,20210805,000000,22.55,22.7,22.145,22.5,478609,0
+VECO.US,D,20210806,000000,22.42,23.08,22.42,23.07,179711,0
+VECO.US,D,20210809,000000,23.15,23.37,22.78,22.93,191017,0
+VECO.US,D,20210810,000000,23.03,23.03,22.28,22.51,206640,0
+VECO.US,D,20210811,000000,22.47,22.59,22.06,22.33,161597,0
+VECO.US,D,20210812,000000,22.11,22.25,21.58,21.73,172793,0
+VECO.US,D,20210813,000000,21.7,21.74,21.47,21.66,120595,0
+VECO.US,D,20210816,000000,21.5,21.78,21.5,21.59,184752,0
+VECO.US,D,20210817,000000,21.39,21.39,20.57,20.87,424955,0
+VECO.US,D,20210818,000000,20.83,21.32,20.69,20.7,208078,0
+VECO.US,D,20210819,000000,20.5,20.85,20.41,20.62,209366,0
+VECO.US,D,20210820,000000,20.61,21.05,20.44,20.68,257278,0
+VECO.US,D,20210823,000000,20.96,21.77,20.8,21.27,198928,0
+VECO.US,D,20210824,000000,21.41,21.91,21.34,21.53,171462,0
+VECO.US,D,20210825,000000,21.65,22.04,21.65,21.82,151741,0
+VECO.US,D,20210826,000000,21.8,22.02,21.615,21.75,200717,0
+VECO.US,D,20210827,000000,21.84,22.96,21.7,22.82,345644,0
+VECO.US,D,20210830,000000,23,23.18,22.57,22.88,189981,0
+VECO.US,D,20210831,000000,22.91,22.97,22.46,22.79,154693,0
+VECO.US,D,20210901,000000,22.85,22.99,22.29,22.76,259989,0
+VECO.US,D,20210902,000000,22.9,23.1,22.681,23.06,154394,0
+VECO.US,D,20210903,000000,23,23.49,22.985,23.35,193299,0
+VECO.US,D,20210907,000000,23.45,23.6,23.3,23.52,205499,0
+VECO.US,D,20210908,000000,23.4,23.49,22.79,23.01,255628,0
+VECO.US,D,20210909,000000,22.93,23.56,22.84,23.14,263177,0
+VECO.US,D,20210910,000000,23.4,23.78,22.795,22.8,569282,0
+VECO.US,D,20210913,000000,22.33,23.02,21.9,22.64,389245,0
+VECO.US,D,20210914,000000,22.78,22.78,21.7,21.98,744508,0
+VECO.US,D,20210915,000000,22,22.15,21.65,22.13,286814,0
+VECO.US,D,20210916,000000,21.98,22.2602,21.68,22.2,236096,0
+VECO.US,D,20210917,000000,22.09,22.19,21.46,22.13,665230,0
+VECO.US,D,20210920,000000,21.68,21.95,21.23,21.81,292446,0
+VECO.US,D,20210921,000000,22.04,22.04,21.26,21.55,310890,0
+VECO.US,D,20210922,000000,21.73,22.34,21.54,22.11,192307,0
+VECO.US,D,20210923,000000,22.29,22.815,21.88,22.72,181314,0
+VECO.US,D,20210924,000000,22.62,23.02,22.34,22.38,291318,0
+VECO.US,D,20210927,000000,22.26,23.53,22.16,23.43,288428,0
+VECO.US,D,20210928,000000,23.21,23.21,22.56,22.76,461475,0
+VECO.US,D,20210929,000000,22.78,22.89,21.93,22,366152,0
+VECO.US,D,20210930,000000,22.19,22.59,22.05,22.21,212132,0
+VECO.US,D,20211001,000000,22.34,22.56,22.01,22.41,345523,0
+VECO.US,D,20211004,000000,22.35,22.76,22.2,22.28,220965,0
+VECO.US,D,20211005,000000,22.39,22.7,22.34,22.59,183754,0
+VECO.US,D,20211006,000000,22.36,22.6,22.18,22.4,203795,0
+VECO.US,D,20211007,000000,22.69,23.19,22.69,22.8,190963,0
+VECO.US,D,20211008,000000,22.99,23.035,22.54,22.63,133592,0
+VECO.US,D,20211011,000000,22.6,23.345,22.55,23.22,302166,0
+VECO.US,D,20211012,000000,23.35,23.66,22.92,22.97,318301,0
+VECO.US,D,20211013,000000,23,23.59,23,23.11,235703,0
+VECO.US,D,20211014,000000,23.49,23.58,23.3,23.57,258769,0
+VECO.US,D,20211015,000000,23.82,23.87,23.45,23.46,205082,0
+VECO.US,D,20211018,000000,23.34,23.61,23.01,23.3,150452,0
+VECO.US,D,20211019,000000,23.27,23.77,23.05,23.69,841323,0
+VECO.US,D,20211020,000000,23.56,23.6,23.19,23.42,137571,0
+VECO.US,D,20211021,000000,23.2,24,22.73,23.02,291778,0
+VECO.US,D,20211022,000000,22.955,23.405,22.63,22.78,215720,0
+VECO.US,D,20211025,000000,22.84,23.02,22.45,22.51,355284,0
+VECO.US,D,20211026,000000,22.71,23.14,22.55,22.72,198658,0
+VECO.US,D,20211027,000000,22.67,23.21,22.64,23.04,170189,0
+VECO.US,D,20211028,000000,23.37,24.08,23.37,24.06,363857,0
+VECO.US,D,20211029,000000,24.05,24.39,23.9,24.29,229214,0
+VECO.US,D,20211101,000000,24.43,25.27,24.31,24.92,327841,0
+VECO.US,D,20211102,000000,24.97,25.19,24.61,25,1322136,0
+VECO.US,D,20211103,000000,26.5,27.99,26.14,27.45,1041383,0
+VECO.US,D,20211104,000000,27.44,27.483,26.5,27.19,499752,0
+VECO.US,D,20211105,000000,27.44,27.66,27,27.32,265216,0
+VECO.US,D,20211108,000000,27.46,27.74,27.05,27.21,185860,0
+VECO.US,D,20211109,000000,27.33,27.48,26.9,27.09,204665,0
+VECO.US,D,20211110,000000,26.84,27.2392,26.58,26.83,212641,0
+VECO.US,D,20211111,000000,26.89,27.61,26.83,27.13,180236,0
+VECO.US,D,20211112,000000,27.35,27.47,26.8,26.81,232853,0
+VECO.US,D,20211115,000000,27.12,27.43,26.83,26.92,389624,0
+VECO.US,D,20211116,000000,26.72,27.171,26.55,26.98,210488,0
+VECO.US,D,20211117,000000,26.94,27.06,26.58,26.69,217033,0
+VECO.US,D,20211118,000000,26.94,26.94,26.31,26.63,240176,0
+VECO.US,D,20211119,000000,26.33,27.148,26.3,26.6,233926,0
+VECO.US,D,20211122,000000,26.82,27.36,26.55,26.88,311478,0
+VECO.US,D,20211123,000000,26.74,27.28,26.525,27.23,303977,0
+VECO.US,D,20211124,000000,27.23,27.456,26.9,27.4,133658,0
+VECO.US,D,20211126,000000,26.69,26.7996,25.42,26.16,225370,0
+VECO.US,D,20211129,000000,27.295,27.295,26.17,26.56,233588,0
+VECO.US,D,20211130,000000,26.31,26.97,25.82,26.58,322441,0
+VECO.US,D,20211201,000000,27.14,27.545,26.14,26.14,304507,0
+VECO.US,D,20211202,000000,26,26.35,25.47,26.2,258903,0
+VECO.US,D,20211203,000000,26.42,26.56,25.91,26.13,268071,0
+VECO.US,D,20211206,000000,26.11,26.25,25.33,26.06,200399,0
+VECO.US,D,20211207,000000,26.41,27.15,26.41,26.84,242045,0
+VECO.US,D,20211208,000000,26.9,27.1,26.51,26.94,150675,0
+VECO.US,D,20211209,000000,26.67,27.27,26.38,26.41,227679,0
+VECO.US,D,20211210,000000,26.66,26.71,25.75,26.17,166299,0
+VECO.US,D,20211213,000000,26.04,26.36,25.5201,25.57,214143,0
+VECO.US,D,20211214,000000,25.33,25.65,25.2,25.62,223147,0
+VECO.US,D,20211215,000000,25.61,26.49,25.06,26.21,389663,0
+VECO.US,D,20211216,000000,26.38,26.4699,24.94,25.32,390638,0
+VECO.US,D,20211217,000000,25.26,26.23,25.16,25.77,1192246,0
+VECO.US,D,20211220,000000,25.36,26.17,25.36,26.02,331851,0
+VECO.US,D,20211221,000000,26.44,27,26.04,26.45,270920,0
+VECO.US,D,20211222,000000,26.11,26.57,26.05,26.44,206058,0
+VECO.US,D,20211223,000000,26.54,26.96,26.43,26.86,198193,0
+VECO.US,D,20211227,000000,26.97,27.485,26.86,27.42,539810,0
+VECO.US,D,20211228,000000,27.59,28,27.19,27.36,271569,0
+VECO.US,D,20211229,000000,27.04,28.26,27.04,28.26,246940,0
+VECO.US,D,20211230,000000,28.3,28.67,28.11,28.45,480889,0
+VECO.US,D,20211231,000000,28.5,28.6826,28.21,28.47,342972,0
+VECO.US,D,20220103,000000,28.65,31.23,28.65,31.03,1451145,0
+VECO.US,D,20220104,000000,30.95,31,28.81,29.71,647450,0
+VECO.US,D,20220105,000000,29.53,30.01,28.92,28.95,429278,0
+VECO.US,D,20220106,000000,28.9,29.45,28.42,28.98,335346,0
+VECO.US,D,20220107,000000,28.72,29.24,27.75,27.78,422715,0
+VECO.US,D,20220110,000000,27.27,27.73,26.7,27.66,270610,0
+VECO.US,D,20220111,000000,28,30.62,27.8906,29.97,692623,0
+VECO.US,D,20220112,000000,30.73,32.4,30.62,31.23,942661,0
+VECO.US,D,20220113,000000,31.81,32.37,30.5,30.66,774157,0
+VECO.US,D,20220114,000000,30.38,32.35,30.38,31.99,412302,0
+VECO.US,D,20220118,000000,31.66,32.3432,30.48,30.59,669799,0
+VECO.US,D,20220119,000000,30.86,31.27,28.3,28.35,793182,0
+VECO.US,D,20220120,000000,28.6,29.06,27.31,27.37,627064,0
+VECO.US,D,20220121,000000,27.04,28.24,26.78,27.05,465076,0
+VECO.US,D,20220124,000000,26.41,28.08,26,28.03,449420,0
+VECO.US,D,20220125,000000,27.25,27.581,26.6215,27.06,618487,0
+VECO.US,D,20220126,000000,27.71,28.21,27.0175,27.43,421609,0
+VECO.US,D,20220127,000000,27.66,27.82,25.53,25.93,524887,0
+VECO.US,D,20220128,000000,25.78,26.49,25.195,26.45,353192,0
+VECO.US,D,20220131,000000,26.38,27.5,26.38,27.49,373343,0
+VECO.US,D,20220201,000000,27.9,27.9,26.61,27.52,333055,0
+VECO.US,D,20220202,000000,27.85,28,26.92,27.33,311005,0
+VECO.US,D,20220203,000000,26.9,27.2,26.37,26.47,202810,0
+VECO.US,D,20220204,000000,26.22,27.05,26.08,26.84,236436,0
+VECO.US,D,20220207,000000,26.9,27.495,26.65,26.77,180368,0
+VECO.US,D,20220208,000000,26.8,27.679,26.8,27.56,123172,0
+VECO.US,D,20220209,000000,27.99,28.34,27.54,28.09,194379,0
+VECO.US,D,20220210,000000,27.38,28.395,27.31,28.14,420925,0
+VECO.US,D,20220211,000000,28.06,28.23,27.13,27.46,423780,0
+VECO.US,D,20220214,000000,27.38,28.27,27.01,27.3,328881,0
+VECO.US,D,20220215,000000,27.99,28.66,27.54,28.63,394086,0
+VECO.US,D,20220216,000000,28.25,29.46,28.065,29.25,415778,0
+VECO.US,D,20220217,000000,30.1,30.15,26.79,27.18,863586,0
+VECO.US,D,20220218,000000,27.283,27.4,26.72,26.91,387340,0
+VECO.US,D,20220222,000000,26.47,27.21,25.591,26.15,286704,0
+VECO.US,D,20220223,000000,26.75,27.7706,26.41,26.41,506988,0
+VECO.US,D,20220224,000000,25.66,28,25.5516,27.81,578532,0
+VECO.US,D,20220225,000000,27.81,28.15,27.44,27.92,344982,0
+VECO.US,D,20220228,000000,27.52,29.17,27.52,28.57,670473,0
+VECO.US,D,20220301,000000,28.46,28.88,27.18,27.65,1602922,0
+VECO.US,D,20220302,000000,27.86,28.88,27.43,28.61,415684,0
+VECO.US,D,20220303,000000,28.86,29.02,28.3,28.6,394186,0
+VECO.US,D,20220304,000000,28.2,28.43,27.22,27.77,344535,0
+VECO.US,D,20220307,000000,27.98,28.28,27.3,27.49,339691,0
+VECO.US,D,20220308,000000,27.62,28.54,27.365,27.9,359742,0
+VECO.US,D,20220309,000000,28.66,29.03,28.2272,28.89,298551,0
+VECO.US,D,20220310,000000,28.63,28.63,27.83,28.39,266952,0
+VECO.US,D,20220311,000000,28.78,28.87,27.61,27.7,1582532,0
+VECO.US,D,20220314,000000,27.66,27.76,26.7,27.06,391717,0
+VECO.US,D,20220315,000000,27.18,27.86,26.94,27.72,304738,0
+VECO.US,D,20220316,000000,28,28.87,27.93,28.79,367779,0
+VECO.US,D,20220317,000000,28.68,29.18,28.43,29.18,413508,0
+VECO.US,D,20220318,000000,29.17,29.3106,28.76,29.07,611555,0
+VECO.US,D,20220321,000000,28.95,29.36,28.42,28.7,433489,0
+VECO.US,D,20220322,000000,28.78,29.26,28.23,28.41,379230,0
+VECO.US,D,20220323,000000,28.17,28.89,27.68,28.28,380320,0
+VECO.US,D,20220324,000000,28.43,28.86,28.13,28.86,258421,0
+VECO.US,D,20220325,000000,29.05,29.25,28.4,29.08,522120,0
+VECO.US,D,20220328,000000,28.91,29.08,27.82,28.35,400586,0
+VECO.US,D,20220329,000000,28.58,29.5,28.56,29.44,915151,0
+VECO.US,D,20220330,000000,29.46,29.5393,27.61,27.88,469297,0
+VECO.US,D,20220331,000000,27.88,28.04,27.17,27.19,864960,0
+VECO.US,D,20220401,000000,27.35,27.468,26.27,26.59,503688,0
+VECO.US,D,20220404,000000,26.71,27.5,26.65,26.97,336646,0
+VECO.US,D,20220405,000000,27.02,27.25,26.17,26.27,386052,0
+VECO.US,D,20220406,000000,25.96,26.34,25.64,25.68,362201,0
+VECO.US,D,20220407,000000,25.81,26.39,25.53,25.94,665200,0
+VECO.US,D,20220408,000000,25.74,25.8999,25.44,25.46,318161,0
+VECO.US,D,20220411,000000,25.26,25.45,24.62,24.65,467342,0
+VECO.US,D,20220412,000000,25.14,25.36,24.44,24.52,439099,0
+VECO.US,D,20220413,000000,24.65,24.97,24.36,24.73,268932,0
+VECO.US,D,20220414,000000,24.89,24.89,23.71,23.84,704946,0
+VECO.US,D,20220418,000000,23.75,24.16,23.63,23.8,607419,0
+VECO.US,D,20220419,000000,23.8,24.31,23.66,24.15,473848,0
+VECO.US,D,20220420,000000,24.58,25,24.31,24.63,414054,0
+VECO.US,D,20220421,000000,25.05,25.16,23.62,23.92,405621,0
+VECO.US,D,20220422,000000,23.79,24.21,23.44,23.48,239238,0
+VECO.US,D,20220425,000000,23.24,23.72,23.2,23.71,575630,0
+VECO.US,D,20220426,000000,23.43,23.75,22.89,22.89,561944,0
+VECO.US,D,20220427,000000,22.81,23.22,22.35,22.52,357083,0
+VECO.US,D,20220428,000000,22.96,23.45,22.49,23.21,394032,0
+VECO.US,D,20220429,000000,23.02,23.62,22.84,22.92,394719,0
+VECO.US,D,20220502,000000,22.89,23.25,22.6,23.18,712109,0
+VECO.US,D,20220503,000000,23.16,23.85,22.96,23.62,537695,0
+VECO.US,D,20220504,000000,23.81,24.77,23.5,24.7,506634,0
+VECO.US,D,20220505,000000,24.22,24.78,23.32,23.81,433487,0
+VECO.US,D,20220506,000000,23.56,23.86,23.24,23.51,293700,0
+VECO.US,D,20220509,000000,23.09,23.29,22.37,22.77,799381,0
+VECO.US,D,20220510,000000,22.06,22.49,18.68,19.75,1525121,0
+VECO.US,D,20220511,000000,19.55,21.545,19.55,21.03,1007726,0
+VECO.US,D,20220512,000000,21.09,21.44,20.48,21.24,735854,0
+VECO.US,D,20220513,000000,21.6,22.27,21.46,21.94,438258,0
+VECO.US,D,20220516,000000,21.88,22.14,21.48,21.72,435096,0
+VECO.US,D,20220517,000000,22.28,22.73,22.02,22.42,524823,0
+VECO.US,D,20220518,000000,22.03,22.5,21.24,21.46,415114,0
+VECO.US,D,20220519,000000,21.29,21.78,21.21,21.27,391766,0
+VECO.US,D,20220520,000000,21.67,21.93,20.39,21.14,417604,0
+VECO.US,D,20220523,000000,21.27,21.55,20.92,21.11,423141,0
+VECO.US,D,20220524,000000,20.94,21.01,19.75,20.04,695361,0
+VECO.US,D,20220525,000000,20.02,20.6,19.91,20.35,267059,0
+VECO.US,D,20220526,000000,20,21.345,19.74,21.13,585758,0
+VECO.US,D,20220527,000000,21.48,21.8,21.2,21.77,336939,0
+VECO.US,D,20220531,000000,21.59,21.98,21.171,21.43,427832,0
+VECO.US,D,20220601,000000,21.63,22,21.11,21.46,1218935,0
+VECO.US,D,20220602,000000,21.62,22.34,21.445,22.3,420379,0
+VECO.US,D,20220603,000000,21.95,21.95,21.63,21.7,285976,0
+VECO.US,D,20220606,000000,22.25,22.25,21.61,21.79,263017,0
+VECO.US,D,20220607,000000,21.47,22.21,21.38,22.16,276740,0
+VECO.US,D,20220608,000000,22.21,22.27,21.47,21.71,264289,0
+VECO.US,D,20220609,000000,21.55,21.79,21.24,21.26,236781,0
+VECO.US,D,20220610,000000,20.86,21.2,20.56,20.66,238673,0
+VECO.US,D,20220613,000000,19.94,20.42,19.36,19.47,300842,0
+VECO.US,D,20220614,000000,19.58,19.77,19.25,19.42,258476,0
+VECO.US,D,20220615,000000,19.63,20.275,19.43,19.95,430978,0
+VECO.US,D,20220616,000000,19.33,19.725,18.71,18.89,497985,0
+VECO.US,D,20220617,000000,18.97,19.42,18.79,18.97,689305,0
+VECO.US,D,20220621,000000,19.43,20.295,18.88,19.62,340869,0
+VECO.US,D,20220622,000000,19.24,19.695,18.93,19.25,328195,0
+VECO.US,D,20220623,000000,19.39,19.39,18.64,19.15,439164,0
+VECO.US,D,20220624,000000,19.42,20.02,19.22,20.01,1886298,0
+VECO.US,D,20220627,000000,20.37,20.54,19.76,20.1,306912,0
+VECO.US,D,20220628,000000,20.15,20.42,19.69,19.83,232450,0
+VECO.US,D,20220629,000000,19.85,19.85,19.04,19.24,273260,0
+VECO.US,D,20220630,000000,18.9,19.66,18.71,19.4,479036,0
+VECO.US,D,20220701,000000,19.04,19.04,17.87,18.08,452315,0
+VECO.US,D,20220705,000000,17.37,18.23,17.23,18.2,505066,0
+VECO.US,D,20220706,000000,18.29,18.48,17.51,17.56,411181,0
+VECO.US,D,20220707,000000,17.92,18.62,17.92,18.42,320598,0
+VECO.US,D,20220708,000000,18.36,18.52,17.98,18.37,351536,0
+VECO.US,D,20220711,000000,18.07,18.36,17.6,17.85,331451,0
+VECO.US,D,20220712,000000,17.98,18.25,17.77,17.93,230477,0
+VECO.US,D,20220713,000000,17.65,18.1928,17.63,18,193578,0
+VECO.US,D,20220714,000000,17.87,18.31,17.55,18.12,267348,0
+VECO.US,D,20220715,000000,18.56,18.69,18.19,18.64,275936,0
+VECO.US,D,20220718,000000,19.08,19.12,18.38,18.49,202395,0
+VECO.US,D,20220719,000000,18.71,19.61,18.71,19.53,303084,0
+VECO.US,D,20220720,000000,19.56,20.72,19.52,20.52,523927,0
+VECO.US,D,20220721,000000,20.95,21.35,20.34,21.22,334577,0
+VECO.US,D,20220722,000000,21.11,21.11,20.48,20.74,271368,0
+VECO.US,D,20220725,000000,20.92,20.92,19.99,20.33,219765,0
+VECO.US,D,20220726,000000,20.51,20.51,20,20.11,188133,0
+VECO.US,D,20220727,000000,20.25,21.03,20.25,20.99,274728,0
+VECO.US,D,20220728,000000,20.99,21.435,20.57,21.38,247084,0
+VECO.US,D,20220729,000000,21.25,22,21.25,21.8,279322,0
+VECO.US,D,20220801,000000,21.65,21.98,21.505,21.59,225282,0
+VECO.US,D,20220802,000000,21.34,21.93,21.3123,21.71,170721,0
+VECO.US,D,20220803,000000,21.83,22.4,21.71,22.11,612832,0
+VECO.US,D,20220804,000000,22.05,22.42,21.92,22.38,181709,0
+VECO.US,D,20220805,000000,22.19,22.38,21.8,22.17,199145,0
+VECO.US,D,20220808,000000,22.04,22.3,21.53,21.97,250109,0
+VECO.US,D,20220809,000000,22.04,22.09,20.185,20.99,663110,0
+VECO.US,D,20220810,000000,21.56,22.07,21.095,21.85,371484,0
+VECO.US,D,20220811,000000,22.06,22.72,21.91,22.24,232675,0
+VECO.US,D,20220812,000000,22.42,23.47,22.36,23.24,1630270,0
+VECO.US,D,20220815,000000,23.05,23.46,22.8206,23.14,234694,0
+VECO.US,D,20220816,000000,23,23.14,22.74,23.02,209617,0
+VECO.US,D,20220817,000000,22.69,22.69,21.93,22.34,141102,0
+VECO.US,D,20220818,000000,22.35,23.35,22.16,23.09,395798,0
+VECO.US,D,20220819,000000,22.77,22.86,22.27,22.54,187102,0
+VECO.US,D,20220822,000000,22.22,22.22,21.9,22.09,268840,0
+VECO.US,D,20220823,000000,22.16,22.54,21.96,22.02,305312,0
+VECO.US,D,20220824,000000,22.3,22.8,22.1222,22.55,250202,0
+VECO.US,D,20220825,000000,22.5,23.92,22.5,23.63,345763,0
+VECO.US,D,20220826,000000,23.66,23.66,22.49,22.57,296377,0
+VECO.US,D,20220829,000000,22.23,22.835,21.97,22.11,443210,0
+VECO.US,D,20220830,000000,22.18,22.36,21.4,21.61,1315913,0
+VECO.US,D,20220831,000000,21.63,21.63,20.73,21.14,448481,0
+VECO.US,D,20220901,000000,20.6,21.22,19.81,20.22,444611,0
+VECO.US,D,20220902,000000,20.36,20.36,19.585,19.73,453743,0
+VECO.US,D,20220906,000000,19.73,19.8,19.27,19.48,376870,0
+VECO.US,D,20220907,000000,19.48,20.03,19.445,19.86,388823,0
+VECO.US,D,20220908,000000,19.62,20.65,19.47,20.46,287568,0
+VECO.US,D,20220909,000000,20.79,21.13,20.71,20.9,206845,0
+VECO.US,D,20220912,000000,20.99,21.23,20.8,21.13,156233,0
+VECO.US,D,20220913,000000,20.48,20.48,20.035,20.16,375858,0
+VECO.US,D,20220914,000000,20.35,20.48,19.95,20.21,793307,0
+VECO.US,D,20220915,000000,20.06,20.3,19.775,19.92,164118,0
+VECO.US,D,20220916,000000,19.7,20.39,19.26,19.61,481874,0
+VECO.US,D,20220919,000000,19.35,19.78,19.35,19.72,185454,0
+VECO.US,D,20220920,000000,19.51,19.69,19.31,19.64,159392,0
+VECO.US,D,20220921,000000,19.81,20.05,19.25,19.32,459434,0
+VECO.US,D,20220922,000000,19.18,19.29,18.71,19,299750,0
+VECO.US,D,20220923,000000,18.72,18.72,18.28,18.58,242758,0
+VECO.US,D,20220926,000000,18.5,18.92,18.45,18.47,217417,0
+VECO.US,D,20220927,000000,18.82,19.1,18.59,18.88,195694,0
+VECO.US,D,20220928,000000,18.63,19.097,18.55,18.93,346522,0
+VECO.US,D,20220929,000000,18.63,18.71,18.2615,18.68,270835,0
+VECO.US,D,20220930,000000,18.53,18.89,18.28,18.32,318549,0
+VECO.US,D,20221003,000000,18.53,19.29,18.45,19.12,253651,0
+VECO.US,D,20221004,000000,19.74,20.29,19.45,19.85,313373,0
+VECO.US,D,20221005,000000,19.47,19.82,19.05,19.72,298442,0
+VECO.US,D,20221006,000000,19.71,20.03,19.56,19.72,238660,0
+VECO.US,D,20221007,000000,19.29,19.59,18.43,18.69,334481,0
+VECO.US,D,20221010,000000,18.7,18.7,18.01,18.42,208066,0
+VECO.US,D,20221011,000000,18.11,18.575,17.81,18.14,328606,0
+VECO.US,D,20221012,000000,18.2,18.2,17.11,17.13,252114,0
+VECO.US,D,20221013,000000,16.5,17.98,16.11,17.85,519299,0
+VECO.US,D,20221014,000000,18.11,18.11,17.08,17.14,200476,0
+VECO.US,D,20221017,000000,17.52,17.73,17.38,17.61,333857,0
+VECO.US,D,20221018,000000,18.12,18.29,17.4319,17.67,239297,0
+VECO.US,D,20221019,000000,17.6,17.85,17.48,17.78,172776,0
+VECO.US,D,20221020,000000,18.1,18.41,17.76,17.93,247668,0
+VECO.US,D,20221021,000000,17.92,18.55,17.81,18.48,333352,0
+VECO.US,D,20221024,000000,18.48,18.72,17.88,18.59,455350,0
+VECO.US,D,20221025,000000,18.78,19.24,18.49,18.96,425920,0
+VECO.US,D,20221026,000000,18.87,19.44,18.58,18.86,417243,0
+VECO.US,D,20221027,000000,19.03,19.06,17.97,18.1,466855,0
+VECO.US,D,20221028,000000,18.23,18.75,18.05,18.56,403438,0
+VECO.US,D,20221031,000000,18.54,18.54,18,18.23,488088,0
+VECO.US,D,20221101,000000,18.53,18.63,18.16,18.23,484134,0
+VECO.US,D,20221102,000000,18.34,18.47,17.7,17.76,534608,0
+VECO.US,D,20221103,000000,17.43,17.49,17.06,17.36,394532,0
+VECO.US,D,20221104,000000,17.9,18.04,17.64,18,361685,0
+VECO.US,D,20221107,000000,18.04,18.19,17.9,18,643451,0
+VECO.US,D,20221108,000000,17.9,18.93,17.53,18.32,923747,0
+VECO.US,D,20221109,000000,18.03,18.59,17.92,18.16,344066,0
+VECO.US,D,20221110,000000,19.17,19.7266,18.87,19.6,510477,0
+VECO.US,D,20221111,000000,19.69,19.97,19.455,19.73,729472,0
+VECO.US,D,20221114,000000,19.64,19.775,19.41,19.45,415790,0
+VECO.US,D,20221115,000000,19.97,19.97,19.49,19.73,639224,0
+VECO.US,D,20221116,000000,19.56,19.61,18.77,19.03,340992,0
+VECO.US,D,20221117,000000,18.68,19.68,18.655,19.67,532086,0
+VECO.US,D,20221118,000000,20.12,20.12,19.56,19.63,562588,0
+VECO.US,D,20221121,000000,19.5,19.61,19.2,19.56,500779,0
+VECO.US,D,20221122,000000,19.55,19.66,19.27,19.5,221257,0
+VECO.US,D,20221123,000000,19.45,19.82,19.33,19.6,225945,0
+VECO.US,D,20221125,000000,19.67,19.87,19.45,19.45,177348,0
+VECO.US,D,20221128,000000,19.23,19.23,18.5,18.65,390940,0
+VECO.US,D,20221129,000000,18.65,19.165,18.53,18.67,1593453,0
+VECO.US,D,20221130,000000,18.8,19.88,18.595,19.88,614742,0
+VECO.US,D,20221201,000000,20.01,20.025,19.56,19.84,324008,0
+VECO.US,D,20221202,000000,19.45,19.76,19.35,19.74,242771,0
+VECO.US,D,20221205,000000,19.73,19.82,19.44,19.63,240161,0
+VECO.US,D,20221206,000000,19.63,19.64,18.94,19.11,240087,0
+VECO.US,D,20221207,000000,19.03,19.6,18.82,18.87,582825,0
+VECO.US,D,20221208,000000,19,19.245,18.84,19.16,288759,0
+VECO.US,D,20221209,000000,19.08,19.34,19.02,19.06,214594,0
+VECO.US,D,20221212,000000,19.06,19.08,18.81,19,276440,0
+VECO.US,D,20221213,000000,19.57,20.19,19.33,19.5,342656,0
+VECO.US,D,20221214,000000,19.42,20.12,19.3,19.89,578846,0
+VECO.US,D,20221215,000000,19.51,19.52,19.06,19.24,566314,0
+VECO.US,D,20221216,000000,18.95,19.48,18.95,19.38,695632,0
+VECO.US,D,20221219,000000,19.26,19.33,18.71,18.88,253102,0
+VECO.US,D,20221220,000000,18.73,19.03,18.675,18.7,440069,0
+VECO.US,D,20221221,000000,18.7,19.115,18.66,18.86,337653,0
+VECO.US,D,20221222,000000,18.5,18.73,18.02,18.47,361237,0
+VECO.US,D,20221223,000000,18.42,18.46,18.17,18.37,187314,0
+VECO.US,D,20221227,000000,18.33,18.4,18.03,18.37,157792,0
+VECO.US,D,20221228,000000,18.29,18.48,18.05,18.12,246079,0
+VECO.US,D,20221229,000000,18.35,18.76,18.24,18.57,238828,0
+VECO.US,D,20221230,000000,18.18,18.62,18.18,18.58,206088,0
+VECO.US,D,20230103,000000,18.89,18.92,18.22,18.45,249949,0
+VECO.US,D,20230104,000000,18.67,18.88,18.44,18.67,381172,0
+VECO.US,D,20230105,000000,18.58,18.84,18.37,18.6,166293,0
+VECO.US,D,20230106,000000,18.9,19.71,18.76,19.35,293145,0
+VECO.US,D,20230109,000000,19.65,20.22,19.5833,19.81,637419,0
+VECO.US,D,20230110,000000,19.73,20.085,19.655,19.94,209322,0
+VECO.US,D,20230111,000000,19.94,20.16,19.92,20.13,559360,0
+VECO.US,D,20230112,000000,20.43,20.83,20.19,20.67,443749,0
+VECO.US,D,20230113,000000,20.57,20.7,20.31,20.34,562491,0
+VECO.US,D,20230117,000000,20.3,20.47,20.17,20.24,224977,0
+VECO.US,D,20230118,000000,20.43,20.53,20.11,20.12,364181,0
+VECO.US,D,20230119,000000,20,20.2,19.64,19.79,272782,0
+VECO.US,D,20230120,000000,20.03,20.4038,19.84,20.12,178493,0
+VECO.US,D,20230123,000000,19.27,20.21,19.27,20.16,380993,0
+VECO.US,D,20230124,000000,20.05,20.07,19.795,19.97,228337,0
+VECO.US,D,20230125,000000,19.75,20.15,19.35,20.02,242887,0
+VECO.US,D,20230126,000000,20.12,20.3,19.67,20.29,220279,0
+VECO.US,D,20230127,000000,20.08,20.24,19.95,20.03,163832,0
+VECO.US,D,20230130,000000,19.85,19.98,19.36,19.37,215201,0
+VECO.US,D,20230131,000000,19.37,19.88,19.35,19.86,453978,0
+VECO.US,D,20230201,000000,20.03,20.95,19.7551,20.87,440749,0
+VECO.US,D,20230202,000000,21.13,21.85,20.87,21.7,539857,0
+VECO.US,D,20230203,000000,21.33,21.675,21.06,21.24,349584,0
+VECO.US,D,20230206,000000,20.95,21.09,20.65,20.75,201033,0
+VECO.US,D,20230207,000000,20.71,21.15,20.48,21.04,451328,0
+VECO.US,D,20230208,000000,20.95,20.95,20.185,20.38,252302,0
+VECO.US,D,20230209,000000,20.78,20.99,20.27,20.36,360464,0
+VECO.US,D,20230210,000000,20.29,20.34,19.86,20.11,421078,0
+VECO.US,D,20230213,000000,20.18,20.46,19.97,20.33,202508,0
+VECO.US,D,20230214,000000,20.12,20.58,19.7,20.48,310954,0
+VECO.US,D,20230215,000000,20.26,20.58,20.21,20.45,279691,0
+VECO.US,D,20230216,000000,20.6,22.19,20.03,21.72,806491,0
+VECO.US,D,20230217,000000,21.91,21.94,21.16,21.72,501863,0
+VECO.US,D,20230221,000000,21.33,21.54,21.03,21.14,369117,0
+VECO.US,D,20230222,000000,21.05,21.26,20.435,20.68,394460,0
+VECO.US,D,20230223,000000,21.25,21.38,20.73,21.13,265275,0
+VECO.US,D,20230224,000000,20.67,20.86,20.52,20.85,231480,0
+VECO.US,D,20230227,000000,21.12,21.18,20.745,20.92,240282,0
+VECO.US,D,20230228,000000,20.97,21.82,20.9,21.27,415422,0
+VECO.US,D,20230301,000000,21.42,21.8,21.39,21.66,270318,0
+VECO.US,D,20230302,000000,21.35,21.68,20.87,21.59,211342,0
+VECO.US,D,20230303,000000,21.65,21.79,21.45,21.75,177613,0
+VECO.US,D,20230306,000000,21.85,21.99,20.95,21.11,241524,0
+VECO.US,D,20230307,000000,21.13,21.28,20.46,20.62,6222140,0
+VECO.US,D,20230308,000000,20.79,21.19,20.67,21.02,363147,0
+VECO.US,D,20230309,000000,21.19,21.41,21.02,21.24,649165,0
+VECO.US,D,20230310,000000,21.41,21.43,20.63,20.82,307551,0
+VECO.US,D,20230313,000000,20.59,20.73,20.25,20.51,331864,0
+VECO.US,D,20230314,000000,21,21.376,20.82,21.17,317677,0
+VECO.US,D,20230315,000000,20.57,20.92,20.41,20.84,306600,0
+VECO.US,D,20230316,000000,20.61,21.39,20.61,21.29,232880,0
+VECO.US,D,20230317,000000,21.32,21.44,20.87,20.89,1061586,0
+VECO.US,D,20230320,000000,20.98,21.1778,20.71,21.11,291643,0
+VECO.US,D,20230321,000000,21.37,21.5,20.69,20.77,267075,0
+VECO.US,D,20230322,000000,20.74,21.12,20.48,20.5,281419,0
+VECO.US,D,20230323,000000,20.74,21.21,20.66,20.85,350926,0
+VECO.US,D,20230324,000000,20.7,20.76,20.36,20.75,209718,0
+VECO.US,D,20230327,000000,20.85,20.85,20.47,20.53,186808,0
+VECO.US,D,20230328,000000,20.49,20.63,20.335,20.47,254936,0
+VECO.US,D,20230329,000000,20.69,20.91,20.53,20.81,232792,0
+VECO.US,D,20230330,000000,20.95,21.15,20.8307,20.95,157837,0
+VECO.US,D,20230331,000000,20.95,21.18,20.92,21.13,489991,0
+VECO.US,D,20230403,000000,21.07,21.28,20.5,20.91,472119,0
+VECO.US,D,20230404,000000,20.88,20.94,19.85,20.02,455001,0
+VECO.US,D,20230405,000000,19.86,19.95,19.69,19.85,493705,0
+VECO.US,D,20230406,000000,19.8,19.84,19.6,19.65,266539,0
+VECO.US,D,20230410,000000,19.54,20.17,19.525,20.14,234758,0
+VECO.US,D,20230411,000000,20.27,20.315,19.95,20.12,189210,0
+VECO.US,D,20230412,000000,20.29,20.33,19.56,19.69,238544,0
+VECO.US,D,20230413,000000,19.77,19.915,19.562,19.65,213091,0
+VECO.US,D,20230414,000000,19.65,19.8475,19.37,19.6,224490,0
+VECO.US,D,20230417,000000,19.36,19.48,19.1,19.31,355783,0
+VECO.US,D,20230418,000000,19.37,19.5,19,19.11,301501,0
+VECO.US,D,20230419,000000,18.93,19.06,18.81,18.96,216584,0
+VECO.US,D,20230420,000000,18.8,19.32,18.8,19.09,230867,0
+VECO.US,D,20230421,000000,19.03,19.16,18.76,18.92,215488,0
+VECO.US,D,20230424,000000,18.87,19.04,18.68,18.95,199023,0
+VECO.US,D,20230425,000000,18.8,18.865,18.49,18.52,335153,0
+VECO.US,D,20230426,000000,18.55,18.61,18.245,18.38,293418,0
+VECO.US,D,20230427,000000,18.38,18.48,18,18.36,244365,0
+VECO.US,D,20230428,000000,18.38,18.49,18.29,18.42,219475,0
+VECO.US,D,20230501,000000,18.47,18.7006,18.375,18.42,239777,0
+VECO.US,D,20230502,000000,18.41,18.525,18.09,18.4,342130,0
+VECO.US,D,20230503,000000,18.39,18.58,18.095,18.15,361818,0
+VECO.US,D,20230504,000000,18.01,18.15,17.7,17.81,748931,0
+VECO.US,D,20230505,000000,18,18.62,17.94,18.56,504697,0
+VECO.US,D,20230508,000000,18.63,19.46,18.35,19.25,944295,0
+VECO.US,D,20230509,000000,19.51,20.6699,19.05,20.26,1010410,0
+VECO.US,D,20230510,000000,20.61,21.02,20.422,20.81,638360,0
+VECO.US,D,20230511,000000,20.74,20.92,20.44,20.71,463495,0
+VECO.US,D,20230512,000000,20.79,21.14,20.57,20.77,371029,0
+VECO.US,D,20230515,000000,20.87,21.78,20.62,21.63,464623,0
+VECO.US,D,20230516,000000,21.62,22.64,21.57,22.48,605720,0
+VECO.US,D,20230517,000000,21.57,22.31,21.25,22.12,4669388,0
+VECO.US,D,20230518,000000,22.34,22.935,21.8321,22.9,986469,0
+VECO.US,D,20230519,000000,23.07,23.07,22.73,22.82,462402,0
+VECO.US,D,20230522,000000,22.69,23.125,22.69,23.01,1357474,0
+VECO.US,D,20230523,000000,22.92,23.19,22.71,22.74,432261,0
+VECO.US,D,20230524,000000,22.53,22.84,22.36,22.51,756955,0
+VECO.US,D,20230525,000000,23.12,23.43,22.77,23.3,793425,0
+VECO.US,D,20230526,000000,23.53,24.735,23.24,24.59,1155238,0
+VECO.US,D,20230530,000000,25,25,24.22,24.28,857974,0
+VECO.US,D,20230531,000000,23.98,24.58,23.74,24.41,2292982,0
+VECO.US,D,20230601,000000,24.35,25.06,23.79,24.85,776585,0
+VECO.US,D,20230602,000000,25.01,25.22,24.43,25.08,623903,0
+VECO.US,D,20230605,000000,24.75,25.002,24.17,24.6,534771,0
+VECO.US,D,20230606,000000,24.36,25.21,24.25,25.14,366672,0
+VECO.US,D,20230607,000000,25.33,25.87,25.0943,25.4,511982,0
+VECO.US,D,20230608,000000,25.43,25.62,25.21,25.22,360128,0
+VECO.US,D,20230609,000000,25.31,25.5,25.01,25.13,293961,0
+VECO.US,D,20230612,000000,25.21,25.305,24.84,25.02,679564,0
+VECO.US,D,20230613,000000,25.23,25.58,25.02,25.44,749774,0
+VECO.US,D,20230614,000000,25.25,25.29,24.73,25.07,606415,0
+VECO.US,D,20230615,000000,24.93,24.93,24.38,24.73,555469,0
+VECO.US,D,20230616,000000,24.77,24.85,24.34,24.83,1384192,0
+VECO.US,D,20230620,000000,24.87,25.27,24.82,25.18,423907,0
+VECO.US,D,20230621,000000,25.12,25.3,24.64,24.89,349923,0
+VECO.US,D,20230622,000000,24.79,25.22,24.31,24.91,299627,0
+VECO.US,D,20230623,000000,24.51,24.67,24.18,24.21,1672427,0
+VECO.US,D,20230626,000000,24.48,24.64,24.13,24.31,409606,0
+VECO.US,D,20230627,000000,24.32,25.3,24.32,25.28,337632,0
+VECO.US,D,20230628,000000,25.02,25.31,24.88,25.02,325662,0
+VECO.US,D,20230629,000000,25.22,25.83,25.1,25.58,399962,0
+VECO.US,D,20230630,000000,25.89,26.2299,25.68,25.68,323573,0
+VECO.US,D,20230703,000000,25.68,25.91,25.35,25.8,141708,0
+VECO.US,D,20230705,000000,25.54,25.565,24.69,24.84,400577,0
+VECO.US,D,20230706,000000,24.52,24.77,24.13,24.36,289245,0
+VECO.US,D,20230707,000000,24.45,24.6411,24.2,24.23,321357,0
+VECO.US,D,20230710,000000,24.25,24.51,23.93,24.48,525636,0
+VECO.US,D,20230711,000000,24.63,24.63,23.97,24.14,441048,0
+VECO.US,D,20230712,000000,24.5,24.59,24.13,24.16,647989,0
+VECO.US,D,20230713,000000,24.39,25.809,24.26,25.73,677221,0
+VECO.US,D,20230714,000000,25.73,25.86,25.43,25.71,372038,0
+VECO.US,D,20230717,000000,25.71,27.18,25.71,26.71,645000,0
+VECO.US,D,20230718,000000,26.65,26.99,26.29,26.92,482806,0
+VECO.US,D,20230719,000000,26.9,26.92,26.31,26.54,293491,0
+VECO.US,D,20230720,000000,26.16,26.51,25.52,25.75,453727,0
+VECO.US,D,20230721,000000,26.2,26.55,26.02,26.4,541792,0
+VECO.US,D,20230724,000000,26.31,26.78,26.06,26.31,259122,0
+VECO.US,D,20230725,000000,26.31,26.815,26.1967,26.57,212141,0
+VECO.US,D,20230726,000000,26.27,26.7,26.05,26.46,200208,0
+VECO.US,D,20230727,000000,27.11,27.57,26.89,26.98,267148,0
+VECO.US,D,20230728,000000,27.28,27.73,27.15,27.53,268728,0
+VECO.US,D,20230731,000000,27.5,28.25,27.47,28.16,383051,0
+VECO.US,D,20230801,000000,28,28.71,27.86,28.7,393266,0
+VECO.US,D,20230802,000000,28.5,28.8382,27.97,28.48,560925,0
+VECO.US,D,20230803,000000,28.48,29.17,28.415,28.85,562994,0
+VECO.US,D,20230804,000000,28.73,28.9402,28.13,28.22,339082,0
+VECO.US,D,20230807,000000,28.27,28.67,28.02,28.19,445093,0
+VECO.US,D,20230808,000000,28.99,30.625,28.59,30.12,1016549,0
+VECO.US,D,20230809,000000,29.93,30.74,29.47,30.66,980523,0
+VECO.US,D,20230810,000000,30.78,31.09,29.95,30.38,685584,0
+VECO.US,D,20230811,000000,30.05,30.16,29.81,29.98,440303,0
+VECO.US,D,20230814,000000,29.75,30.54,29.51,30.45,654756,0
+VECO.US,D,20230815,000000,30.26,30.53,29.66,29.68,531277,0
+VECO.US,D,20230816,000000,29.51,29.59,28.69,28.73,392222,0
+VECO.US,D,20230817,000000,28.75,28.905,28.03,28.07,464085,0
+VECO.US,D,20230818,000000,27.9,28.6,27.77,28.25,436601,0
+VECO.US,D,20230821,000000,28.31,28.775,28.31,28.61,288674,0
+VECO.US,D,20230822,000000,28.99,29,28.25,28.36,307371,0
+VECO.US,D,20230823,000000,28.31,28.78,28.1277,28.66,296966,0
+VECO.US,D,20230824,000000,28.94,28.9694,27.74,27.9,465507,0
+VECO.US,D,20230825,000000,27.97,28.29,27.4,28.07,361996,0
+VECO.US,D,20230828,000000,28.2,28.495,27.85,27.91,215627,0
+VECO.US,D,20230829,000000,27.77,28.65,27.6536,28.57,437825,0
+VECO.US,D,20230830,000000,28.58,29.41,28.53,29.12,373102,0
+VECO.US,D,20230831,000000,29.07,29.62,29.06,29.19,494720,0
+VECO.US,D,20230901,000000,29.69,30.22,29.53,29.98,379406,0
+VECO.US,D,20230905,000000,29.61,29.76,28.25,28.72,592199,0
+VECO.US,D,20230906,000000,28.8,29.27,28.63,28.88,487265,0
+VECO.US,D,20230907,000000,28.43,28.785,27.78,28.68,620066,0
+VECO.US,D,20230908,000000,28.53,28.5625,27.95,28.21,404907,0
+VECO.US,D,20230911,000000,28.56,28.65,27.83,27.96,410763,0
+VECO.US,D,20230912,000000,27.71,28.09,27.46,27.55,270792,0
+VECO.US,D,20230913,000000,28.16,28.48,27.925,28.02,618771,0
+VECO.US,D,20230914,000000,28.23,28.83,28.01,28.37,507778,0
+VECO.US,D,20230915,000000,28,28.02,26.2,26.65,1530296,0
+VECO.US,D,20230918,000000,26.47,27.1,26.3318,26.89,484108,0
+VECO.US,D,20230919,000000,26.9,27.27,26.86,26.88,419051,0
+VECO.US,D,20230920,000000,27.01,27.15,26.54,26.55,255100,0
+VECO.US,D,20230921,000000,26.21,26.62,26.07,26.26,346616,0
+VECO.US,D,20230922,000000,26.44,26.79,26.41,26.45,1150829,0
+VECO.US,D,20230925,000000,26.39,27.01,26.255,26.93,487273,0
+VECO.US,D,20230926,000000,26.77,26.8,26.44,26.58,827843,0
+VECO.US,D,20230927,000000,26.84,27.48,26.84,27.33,539612,0
+VECO.US,D,20230928,000000,27.36,28.255,27.36,28.17,1478390,0
+VECO.US,D,20230929,000000,28.45,28.5,27.8301,28.11,684364,0
+VECO.US,D,20231002,000000,28.16,28.5,27.27,27.41,961411,0
+VECO.US,D,20231003,000000,27.14,27.515,26.615,26.85,527884,0
+VECO.US,D,20231004,000000,26.77,27.29,26.65,27.06,478426,0
+VECO.US,D,20231005,000000,27,27.295,26.8801,26.98,486703,0
+VECO.US,D,20231006,000000,26.83,27.625,26.53,27.34,495190,0
+VECO.US,D,20231009,000000,27.15,27.44,26.722,27.27,399757,0
+VECO.US,D,20231010,000000,27.28,27.905,27.28,27.55,395981,0
+VECO.US,D,20231011,000000,27.61,27.97,27.46,27.69,652024,0
+VECO.US,D,20231012,000000,27.62,28.44,27.43,28.42,573896,0
+VECO.US,D,20231013,000000,28.5,28.66,27.515,27.56,535301,0
+VECO.US,D,20231016,000000,27.77,27.77,26.63,26.92,621865,0
+VECO.US,D,20231017,000000,26.52,27.15,26.15,26.96,499897,0
+VECO.US,D,20231018,000000,26.63,26.81,26.11,26.68,279363,0
+VECO.US,D,20231019,000000,26.93,27.9105,25.57,25.83,739606,0
+VECO.US,D,20231020,000000,25.83,25.83,25.02,25.08,404130,0
+VECO.US,D,20231023,000000,25.06,25.4,24.69,24.92,322655,0
+VECO.US,D,20231024,000000,25.04,25.435,24.9,25.18,318885,0
+VECO.US,D,20231025,000000,24.97,25.1,24.42,24.69,328600,0
+VECO.US,D,20231026,000000,24.71,25.09,24.31,24.44,362786,0
+VECO.US,D,20231027,000000,24.58,24.58,23.86,24.16,442009,0
+VECO.US,D,20231030,000000,24.31,24.49,23.82,23.84,507815,0
+VECO.US,D,20231031,000000,23.9,24.55,23.63,23.94,395146,0
+VECO.US,D,20231101,000000,23.86,24.33,23.83,24.32,689242,0
+VECO.US,D,20231102,000000,24.77,25.07,24.33,24.87,326779,0
+VECO.US,D,20231103,000000,25.2,25.56,24.97,25.32,283106,0
+VECO.US,D,20231106,000000,25.27,25.355,24.56,24.86,480150,0
+VECO.US,D,20231107,000000,27.12,27.83,26.11,26.99,1041758,0
+VECO.US,D,20231108,000000,26.93,26.96,26.33,26.44,383548,0
+VECO.US,D,20231109,000000,26.71,27.1,26.23,26.81,543417,0
+VECO.US,D,20231110,000000,26.92,28.29,26.71,27.78,638016,0
+VECO.US,D,20231113,000000,27.48,27.9399,27.055,27.64,498523,0
+VECO.US,D,20231114,000000,28.32,28.4899,27.92,28.12,488762,0
+VECO.US,D,20231115,000000,28.18,28.395,27.87,27.96,583743,0
+VECO.US,D,20231116,000000,27.96,28.265,27.76,28.08,537227,0
+VECO.US,D,20231117,000000,28,28.44,27.6,28.39,488675,0
+VECO.US,D,20231120,000000,28.5,29.22,28.486,29.19,462383,0
+VECO.US,D,20231121,000000,29.01,29.05,28.67,28.86,283378,0
+VECO.US,D,20231122,000000,29.09,29.545,29.03,29.07,322282,0
+VECO.US,D,20231124,000000,28.96,29.19,28.8,29,102288,0
+VECO.US,D,20231127,000000,28.99,29.33,28.67,29.31,302066,0
+VECO.US,D,20231128,000000,29.15,29.53,28.51,28.78,391577,0
+VECO.US,D,20231129,000000,29.06,29.41,28.47,28.59,329322,0
+VECO.US,D,20231130,000000,28.84,28.84,28.27,28.53,366688,0
+VECO.US,D,20231201,000000,28.34,28.74,28.06,28.67,328371,0
+VECO.US,D,20231204,000000,28.29,28.3597,27.52,28.18,361557,0
+VECO.US,D,20231205,000000,27.91,28,27.39,27.78,261186,0
+VECO.US,D,20231206,000000,28.01,28.35,27.78,27.78,364900,0
+VECO.US,D,20231207,000000,27.88,28.28,27.71,28.16,301857,0
+VECO.US,D,20231208,000000,28.02,28.63,28.02,28.41,249901,0
+VECO.US,D,20231211,000000,28.65,29.24,28.65,29.05,282621,0
+VECO.US,D,20231212,000000,28.87,29.7299,28.8,29.69,340838,0
+VECO.US,D,20231213,000000,29.84,30,28.98,29.73,385271,0
+VECO.US,D,20231214,000000,30,30.95,29.945,30.81,434215,0
+VECO.US,D,20231215,000000,31.1,31.12,30.53,30.91,732362,0
+VECO.US,D,20231218,000000,31.01,31.175,30.75,30.96,289645,0
+VECO.US,D,20231219,000000,31.1,31.38,30.87,31.29,393293,0
+VECO.US,D,20231220,000000,31.09,31.45,30.2,30.21,473797,0
+VECO.US,D,20231221,000000,30.88,30.98,30.26,30.97,360186,0
+VECO.US,D,20231222,000000,31.04,31.63,31.04,31.4,226367,0
+VECO.US,D,20231226,000000,31.57,31.86,31.555,31.65,293805,0
+VECO.US,D,20231227,000000,31.85,31.9499,31.3,31.53,203925,0
+VECO.US,D,20231228,000000,31.6,31.6,31.21,31.32,152721,0
+VECO.US,D,20231229,000000,31.26,31.43,30.88,31.03,222078,0
+VECO.US,D,20240102,000000,30.68,30.75,30.185,30.54,441208,0
+VECO.US,D,20240103,000000,29.87,30.08,28.985,29.15,557764,0
+VECO.US,D,20240104,000000,28.92,29.29,28.68,28.72,300353,0
+VECO.US,D,20240105,000000,28.61,28.85,28.12,28.55,444479,0
+VECO.US,D,20240108,000000,28.67,29.155,28.67,28.84,415486,0
+VECO.US,D,20240109,000000,28.51,28.61,28.07,28.42,514752,0
+VECO.US,D,20240110,000000,28.44,28.44,27.51,28.15,1230687,0
+VECO.US,D,20240111,000000,28.1,28.31,27.72,28.1,537071,0
+VECO.US,D,20240112,000000,28.31,28.53,27.9621,28.35,1114405,0
+VECO.US,D,20240116,000000,28.52,29.82,28.49,29.8,1134849,0
+VECO.US,D,20240117,000000,29.81,30.17,29.16,30.09,778063,0
+VECO.US,D,20240118,000000,31.21,32.095,30.86,31.62,866421,0
+VECO.US,D,20240119,000000,32.01,32.55,31.75,32.54,619909,0
+VECO.US,D,20240122,000000,32.74,33.46,32.62,33.37,1254224,0
+VECO.US,D,20240123,000000,33.5,33.6,32.9,32.93,608241,0
+VECO.US,D,20240124,000000,33.21,33.98,32.8,33.29,826241,0
+VECO.US,D,20240125,000000,34,34.12,32.9,33.21,373037,0
+VECO.US,D,20240126,000000,32.82,32.905,32.23,32.45,470036,0
+VECO.US,D,20240129,000000,32.5,32.66,31.97,32.65,391254,0
+VECO.US,D,20240130,000000,32.38,32.74,32.115,32.5,363195,0
+VECO.US,D,20240131,000000,32.08,32.76,31.88,31.88,363586,0
+VECO.US,D,20240201,000000,32.05,32.415,31.68,32.33,372034,0
+VECO.US,D,20240202,000000,32.16,32.56,32.04,32.53,275638,0
+VECO.US,D,20240205,000000,32.59,33.11,31.95,32.72,569469,0
+VECO.US,D,20240206,000000,32.68,32.75,31.622,31.7,359046,0
+VECO.US,D,20240207,000000,31.69,32.16,31.3421,31.75,351569,0
+VECO.US,D,20240208,000000,31.93,33.03,31.58,32.72,400960,0
+VECO.US,D,20240209,000000,33.24,34.23,33.1,34.14,589404,0
+VECO.US,D,20240212,000000,34.14,35.38,33.855,34.7,913628,0
+VECO.US,D,20240213,000000,33.52,34.9,33.25,34.17,1095545,0
+VECO.US,D,20240214,000000,34.68,35.465,34.45,35.3,778184,0
+VECO.US,D,20240215,000000,34.92,36.3541,33.32,35.47,927415,0
+VECO.US,D,20240216,000000,35.6,36.155,34.79,35.47,611029,0
+VECO.US,D,20240220,000000,35.01,35.01,32.85,33.79,714887,0
+VECO.US,D,20240221,000000,33.72,33.86,33.16,33.85,366320,0
+VECO.US,D,20240222,000000,34.81,35.185,34.4,35.03,647363,0
+VECO.US,D,20240223,000000,35.08,35.14,34.6,35.05,285137,0
+VECO.US,D,20240226,000000,35.25,35.97,35.25,35.63,330046,0
+VECO.US,D,20240227,000000,35.77,35.99,35.25,35.43,307902,0
+VECO.US,D,20240228,000000,35.04,35.16,34.73,34.96,274047,0
+VECO.US,D,20240229,000000,35.52,36.46,35.43,36.21,504281,0
+VECO.US,D,20240301,000000,36.46,37.75,36.4,36.9,467324,0
+VECO.US,D,20240304,000000,37.07,37.42,36.49,36.89,666729,0
+VECO.US,D,20240305,000000,36.67,36.835,35.66,35.99,322939,0
+VECO.US,D,20240306,000000,36.56,36.78,36,36.3,243285,0
+VECO.US,D,20240307,000000,36.87,37.4,36.62,36.82,384870,0
+VECO.US,D,20240308,000000,36.84,37.44,35.75,35.83,433574,0
+VECO.US,D,20240311,000000,35.06,35.25,34.34,34.71,403529,0
+VECO.US,D,20240312,000000,34.92,35.21,34.33,35.1,426769,0
+VECO.US,D,20240313,000000,34.55,34.81,33.7766,34.5,381705,0
+VECO.US,D,20240314,000000,34.23,34.55,33.68,33.96,374207,0
+VECO.US,D,20240315,000000,33.39,34.08,33.39,33.74,550861,0
+VECO.US,D,20240318,000000,34.01,35,34,34.19,463170,0
+VECO.US,D,20240319,000000,33.74,34.13,33.015,33.84,324419,0
+VECO.US,D,20240320,000000,33.98,34.83,33.815,34.69,344439,0
+VECO.US,D,20240321,000000,35.29,36.3099,34.72,35.19,390220,0
+VECO.US,D,20240322,000000,35.07,35.36,34.815,35.24,263031,0
+VECO.US,D,20240325,000000,34.78,35.33,34.77,34.99,165578,0
+VECO.US,D,20240326,000000,35.17,35.2,34.42,34.42,269967,0
+VECO.US,D,20240327,000000,34.82,35.12,34.3,34.86,263277,0
+VECO.US,D,20240328,000000,34.86,35.51,34.48,35.17,361517,0
+VECO.US,D,20240401,000000,35.2,35.89,35.16,35.7,220230,0
+VECO.US,D,20240402,000000,35,35.21,34.2,34.72,416663,0
+VECO.US,D,20240403,000000,34.24,35.64,34.24,35.31,299788,0
+VECO.US,D,20240404,000000,35.74,35.98,34.36,34.43,277639,0
+VECO.US,D,20240405,000000,34.44,35.13,34.185,34.8,201790,0
+VECO.US,D,20240408,000000,35.08,35.67,34.83,35.63,573596,0
+VECO.US,D,20240409,000000,36.05,37.7,35.965,36.99,1365971,0
+VECO.US,D,20240410,000000,36.1,37,35.72,36.31,753128,0
+VECO.US,D,20240411,000000,36.6,37.56,36.09,37.41,407231,0
+VECO.US,D,20240412,000000,36.7,36.7,35.5,36.01,507380,0
+VECO.US,D,20240415,000000,36.38,36.5574,35.45,35.79,592163,0
+VECO.US,D,20240416,000000,35.71,36.505,35.23,36.42,324942,0
+VECO.US,D,20240417,000000,36.3,36.67,34.43,34.46,442257,0
+VECO.US,D,20240418,000000,34.16,34.48,33.62,33.65,534005,0
+VECO.US,D,20240419,000000,33.42,33.93,32.17,32.57,603106,0
+VECO.US,D,20240422,000000,32.95,33.25,32.22,32.74,535351,0
+VECO.US,D,20240423,000000,33.04,34.015,32.91,33.73,397972,0
+VECO.US,D,20240424,000000,34.24,34.595,33.655,33.89,402598,0
+VECO.US,D,20240425,000000,33.9,34.57,33.45,34.4,421855,0
+VECO.US,D,20240426,000000,34.28,35.65,33.31,35.16,432682,0
+VECO.US,D,20240429,000000,35.07,35.87,34.96,35.85,359070,0
+VECO.US,D,20240430,000000,35.54,35.97,35.23,35.34,901275,0
+VECO.US,D,20240501,000000,34.92,35.745,34.12,34.59,468241,0
+VECO.US,D,20240502,000000,35.01,35.72,34.42,35.7,737497,0
+VECO.US,D,20240503,000000,36.33,36.74,35.89,36.37,330144,0
+VECO.US,D,20240506,000000,36.82,37.5,36.67,37.49,319788,0
+VECO.US,D,20240507,000000,37.87,38.925,37.43,37.49,1361865,0
+VECO.US,D,20240508,000000,38.68,40.299,37.55,39.29,977925,0
+VECO.US,D,20240509,000000,39.27,39.4305,37.6877,38.07,672324,0
+VECO.US,D,20240510,000000,38.37,38.4683,37.4257,38.01,533723,0
+VECO.US,D,20240513,000000,37.97,38.105,37.54,37.71,314414,0
+VECO.US,D,20240514,000000,37.93,39.1,37.88,38.93,451851,0
+VECO.US,D,20240515,000000,39.53,40.73,39.29,40.7,412967,0
+VECO.US,D,20240516,000000,40.71,41.08,40.08,40.15,927991,0
+VECO.US,D,20240517,000000,40.47,40.47,39.46,40,314011,0
+VECO.US,D,20240520,000000,39.94,40.82,39.8263,40.64,661498,0
+VECO.US,D,20240521,000000,40.26,40.815,40.08,40.58,472842,0
+VECO.US,D,20240522,000000,41,41,40.27,40.6,243735,0
+VECO.US,D,20240523,000000,41.16,41.19,39.63,40.16,348798,0
+VECO.US,D,20240524,000000,40.69,41.75,40.435,41.53,456979,0
+VECO.US,D,20240528,000000,42,42,41.23,41.59,596746,0
+VECO.US,D,20240529,000000,40.95,41.7,40.925,41.25,410583,0
+VECO.US,D,20240530,000000,41.43,41.43,40.565,40.96,380360,0
+VECO.US,D,20240531,000000,41.08,41.09,39.56,40.65,584571,0
+VECO.US,D,20240603,000000,41.2,41.2,39.7502,40.74,348069,0
+VECO.US,D,20240604,000000,40.65,40.65,39.74,40.41,471421,0
+VECO.US,D,20240605,000000,41.15,44.39,41.15,44,841373,0
+VECO.US,D,20240606,000000,44,44.28,43.25,43.38,626824,0
+VECO.US,D,20240607,000000,43.5,43.64,42.48,42.78,818152,0
+VECO.US,D,20240610,000000,42.22,43.84,42.0314,43.54,684482,0
+VECO.US,D,20240611,000000,43.39,44.08,42.86,44.02,462438,0
+VECO.US,D,20240612,000000,45.03,46.28,44.72,45.76,876852,0
+VECO.US,D,20240613,000000,45.56,46.72,45.41,46.56,619374,0
+VECO.US,D,20240614,000000,45.82,46.105,44.95,45.84,447381,0
+VECO.US,D,20240617,000000,46.02,47.21,45.4,47.18,680548,0
+VECO.US,D,20240618,000000,47.25,48.48,46.63,48.17,621212,0
+VECO.US,D,20240620,000000,48.17,48.17,45.94,46.6,1318826,0
+VECO.US,D,20240621,000000,46.16,46.85,45.1,46.59,1132697,0
+VECO.US,D,20240624,000000,46.32,46.55,44.55,44.58,890574,0
+VECO.US,D,20240625,000000,44.77,46.46,44.1001,46.35,602766,0
+VECO.US,D,20240626,000000,46.08,47.0513,45.41,45.83,459782,0
+VECO.US,D,20240627,000000,46.41,47.76,46.14,46.76,957733,0
+VECO.US,D,20240628,000000,46.85,47.98,46.515,46.71,2816518,0
+VECO.US,D,20240701,000000,46.74,47.14,45.4708,46.92,596840,0
+VECO.US,D,20240702,000000,46.77,47.43,46.53,47.19,466179,0
+VECO.US,D,20240703,000000,47.39,47.85,46.91,47.39,214818,0
+VECO.US,D,20240705,000000,47.49,47.87,47.11,47.69,334752,0
+VECO.US,D,20240708,000000,48.16,48.99,47.53,47.76,511296,0
+VECO.US,D,20240709,000000,48.14,48.3904,47.26,48.11,671694,0
+VECO.US,D,20240710,000000,48.47,48.93,47.94,48.47,343675,0
+VECO.US,D,20240711,000000,49.25,49.25,46.62,46.66,614115,0
+VECO.US,D,20240712,000000,46.96,47.83,46.16,47.19,981392,0
+VECO.US,D,20240715,000000,46.7,47.4,45.9,46.72,656680,0
+VECO.US,D,20240716,000000,47.01,47.49,46.535,46.9,696156,0
+VECO.US,D,20240717,000000,45.26,45.57,42.55,42.75,1223784,0
+VECO.US,D,20240718,000000,43.51,43.51,40.14,41.29,1555584,0
+VECO.US,D,20240719,000000,41.65,41.77,39.9,40.13,1277794,0
+VECO.US,D,20240722,000000,41.36,42.62,40.45,42.48,920636,0
+VECO.US,D,20240723,000000,41.89,43.38,41.83,42.93,405114,0
+VECO.US,D,20240724,000000,42.16,42.44,40.12,40.21,510113,0
+VECO.US,D,20240725,000000,40.02,40.405,38.5701,39.35,1638852,0
+VECO.US,D,20240726,000000,40.99,40.99,38.89,39.46,749799,0
+VECO.US,D,20240729,000000,40.45,41.38,39.52,39.68,440124,0
+VECO.US,D,20240730,000000,40.08,40.285,38.26,38.76,1090274,0
+VECO.US,D,20240731,000000,40.39,41.64,39.79,41.41,1319205,0
+VECO.US,D,20240801,000000,40.68,41.39,38.25,39.06,1426943,0
+VECO.US,D,20240802,000000,36.87,38.045,34.795,35.26,1623180,0
+VECO.US,D,20240805,000000,32.2,35.585,32.2,35,1411281,0
+VECO.US,D,20240806,000000,35.5,36.21,34.615,35.12,1043491,0
+VECO.US,D,20240807,000000,32.8,34.83,32.36,32.92,1605776,0
+VECO.US,D,20240808,000000,34.3,35.89,33.77,35.85,1058804,0
+VECO.US,D,20240809,000000,35.87,36.8,35.65,36.48,802234,0
+VECO.US,D,20240812,000000,36.55,36.88,36.01,36.81,681859,0
+VECO.US,D,20240813,000000,37.3,37.34,36.31,36.76,795278,0
+VECO.US,D,20240814,000000,37.42,37.42,35.9,36.07,648382,0
+VECO.US,D,20240815,000000,37.48,38.88,37.0677,38.53,988024,0
+VECO.US,D,20240816,000000,38.27,38.55,37.7,38.37,646800,0
+VECO.US,D,20240819,000000,38.41,38.41,36.99,37.71,510227,0
+VECO.US,D,20240820,000000,37.39,37.57,36.66,37.16,319203,0
+VECO.US,D,20240821,000000,37.52,38.1,37.21,38.07,292842,0
+VECO.US,D,20240822,000000,38.07,38.195,37.175,37.37,627728,0
+VECO.US,D,20240823,000000,37.85,38.56,37.535,38,592805,0
+VECO.US,D,20240826,000000,38,38,36.0878,36.26,409341,0
+VECO.US,D,20240827,000000,36.24,36.2576,35.405,35.66,1085993,0
+VECO.US,D,20240828,000000,35.04,35.38,34.54,35.08,1385896,0
+VECO.US,D,20240829,000000,35.57,36.045,35.075,35.18,692440,0
+VECO.US,D,20240830,000000,36.19,36.39,34.97,35.49,745800,0
+VECO.US,D,20240903,000000,34.51,34.75,32.13,32.2,836415,0
+VECO.US,D,20240904,000000,31.79,32.51,31.38,31.77,1699618,0
+VECO.US,D,20240905,000000,31.52,32.16,31.23,31.4,627436,0
+VECO.US,D,20240906,000000,31.35,31.41,29.67,29.67,1013267,0
+VECO.US,D,20240909,000000,29.92,30.185,29.25,29.47,1466528,0
+VECO.US,D,20240910,000000,29.42,29.57,28.69,28.99,801679,0
+VECO.US,D,20240911,000000,29.99,30.7,29.24,30.34,2201147,0
+VECO.US,D,20240912,000000,30.13,30.39,29.41,30.06,734737,0
+VECO.US,D,20240913,000000,30.33,31.43,30.33,31.25,462899,0
+VECO.US,D,20240916,000000,30.63,30.8399,30.06,30.56,522390,0
+VECO.US,D,20240917,000000,31.11,31.29,30.455,30.93,434678,0
+VECO.US,D,20240918,000000,30.93,31.51,30.47,30.5,892798,0
+VECO.US,D,20240919,000000,31.98,32.15,31.36,31.96,554232,0
+VECO.US,D,20240920,000000,31.52,31.91,31.055,31.6,1380328,0
+VECO.US,D,20240923,000000,31.9,32.2,31.6901,31.78,609589,0
+VECO.US,D,20240924,000000,32.2,32.48,31.445,31.94,467913,0
+VECO.US,D,20240925,000000,31.7,32.14,31.62,31.93,386946,0
+VECO.US,D,20240926,000000,33.52,34.0475,32.37,33.86,1153706,0
+VECO.US,D,20240927,000000,33.85,34.34,33.26,33.53,746429,0
+VECO.US,D,20240930,000000,33.1,33.569,32.79,33.13,800926,0
+VECO.US,D,20241001,000000,33.13,33.21,31.865,32.17,468369,0
+VECO.US,D,20241002,000000,32.25,33.3,31.985,32.47,549686,0
+VECO.US,D,20241003,000000,32.05,32.9,32,32.3,348815,0
+VECO.US,D,20241004,000000,33.25,33.5,32.582,32.82,491051,0
+VECO.US,D,20241007,000000,32.52,32.8718,32.28,32.63,1280583,0
+VECO.US,D,20241008,000000,32.37,32.86,31.94,32.63,416828,0
+VECO.US,D,20241009,000000,32.48,33.57,32.48,33.3,1905011,0
+VECO.US,D,20241010,000000,32.63,32.9,32.23,32.73,395840,0
+VECO.US,D,20241011,000000,32.73,33.58,32.73,33.33,307865,0
+VECO.US,D,20241014,000000,33.42,34.18,33.42,33.75,305458,0
+VECO.US,D,20241015,000000,33.64,33.9,31.31,31.48,576222,0
+VECO.US,D,20241016,000000,32.02,32.02,30.47,30.82,689865,0
+VECO.US,D,20241017,000000,31.59,31.64,30.54,30.57,556778,0
+VECO.US,D,20241018,000000,31.1,31.1,30.25,30.48,787481,0
+VECO.US,D,20241021,000000,30.29,30.41,30.05,30.25,424163,0
+VECO.US,D,20241022,000000,30.15,30.15,29.61,29.63,307106,0
+VECO.US,D,20241023,000000,29.58,29.58,28.81,29.23,342199,0
+VECO.US,D,20241024,000000,29.66,29.85,28.99,29.16,479524,0
+VECO.US,D,20241025,000000,29.37,29.695,29.2128,29.26,619427,0
+VECO.US,D,20241028,000000,29.29,29.46,29.08,29.24,300079,0
+VECO.US,D,20241029,000000,29.19,30.32,29.19,29.98,626478,0
+VECO.US,D,20241030,000000,29.32,30.03,29.07,29.97,1789756,0
+VECO.US,D,20241031,000000,29.9,29.9,28.4631,28.78,565971,0
+VECO.US,D,20241101,000000,28.93,29.3,28.74,28.79,438556,0
+VECO.US,D,20241104,000000,28.42,29.33,28.41,28.7,403278,0
+VECO.US,D,20241105,000000,28.73,29.2899,28.71,29.14,820865,0
+VECO.US,D,20241106,000000,30.31,31,29.99,30.1,827443,0
+VECO.US,D,20241107,000000,30.54,30.78,28.96,29.08,972950,0
+VECO.US,D,20241108,000000,28.8,29.22,28.43,28.68,694572,0
+VECO.US,D,20241111,000000,28.67,28.785,27.93,28.12,725341,0
+VECO.US,D,20241112,000000,28.19,28.395,27.64,27.97,571895,0
+VECO.US,D,20241113,000000,27.72,27.8499,27.0365,27.3,550068,0
+VECO.US,D,20241114,000000,27.77,27.8,27.22,27.31,1014685,0
+VECO.US,D,20241115,000000,27.09,27.215,26.225,26.43,684754,0
+VECO.US,D,20241118,000000,26.34,26.65,25.93,26.22,660916,0
+VECO.US,D,20241119,000000,26.02,26.165,25.7,25.99,339209,0
+VECO.US,D,20241120,000000,25.99,26.18,25.52,26.15,633304,0
+VECO.US,D,20241121,000000,26.59,26.75,26.15,26.54,413563,0
+VECO.US,D,20241122,000000,26.54,27.42,26.53,27.4,721976,0
+VECO.US,D,20241125,000000,27.79,28.34,27.655,27.97,634975,0
+VECO.US,D,20241126,000000,28.13,28.13,26.64,27.13,695125,0
+VECO.US,D,20241127,000000,27.25,27.65,26.95,27.63,602592,0
+VECO.US,D,20241129,000000,28.03,28.6,27.745,27.87,490422,0
+VECO.US,D,20241202,000000,27.88,29.66,27.82,29.07,728662,0
+VECO.US,D,20241203,000000,28.74,29.07,28.21,29.03,1002061,0
+VECO.US,D,20241204,000000,29.24,29.48,28.711,29,582600,0
+VECO.US,D,20241205,000000,28.99,28.99,27.46,27.68,647526,0
+VECO.US,D,20241206,000000,27.86,28.09,27.57,27.79,337754,0
+VECO.US,D,20241209,000000,27.94,29.11,27.8,28.84,657119,0
+VECO.US,D,20241210,000000,28.8,28.8,27.66,27.93,467595,0
+VECO.US,D,20241211,000000,28.43,28.74,28.015,28.54,491257,0
+VECO.US,D,20241212,000000,28.25,28.58,27.73,27.74,468814,0
+VECO.US,D,20241213,000000,27.79,28.165,27.425,27.68,556256,0
+VECO.US,D,20241216,000000,27.67,28.295,27.37,27.95,394207,0
+VECO.US,D,20241217,000000,27.77,28.34,27.77,28.01,390985,0
+VECO.US,D,20241218,000000,28.31,30.32,27.63,27.92,797668,0
+VECO.US,D,20241219,000000,27.92,28.39,27.33,27.59,540822,0
+VECO.US,D,20241220,000000,27.21,27.88,26.76,26.84,2543155,0
+VECO.US,D,20241223,000000,27.08,27.87,27.08,27.66,365825,0
+VECO.US,D,20241224,000000,27.7,27.92,27.4,27.83,146292,0
+VECO.US,D,20241226,000000,27.49,28.085,27.19,27.81,272038,0
+VECO.US,D,20241227,000000,27.76,27.76,27.05,27.61,234617,0
+VECO.US,D,20241230,000000,27.26,27.29,26.62,27.07,314954,0
+VECO.US,D,20241231,000000,27.25,27.5099,26.78,26.8,458749,0
+VECO.US,D,20250102,000000,26.98,27.68,26.97,27,362317,0
+VECO.US,D,20250103,000000,27.24,27.375,26.96,27.16,664533,0
+VECO.US,D,20250106,000000,28.55,29.23,28.08,28.72,972143,0
+VECO.US,D,20250107,000000,29.08,29.33,28.18,28.6,743332,0
+VECO.US,D,20250108,000000,28.31,28.94,27.635,28.15,501694,0
+VECO.US,D,20250110,000000,27.63,27.675,26.515,26.69,645741,0
+VECO.US,D,20250113,000000,26.12,26.36,25.77,26.13,594978,0
+VECO.US,D,20250114,000000,26.35,26.41,25.56,26.25,590873,0
+VECO.US,D,20250115,000000,26.89,27.49,26.75,26.78,489587,0
+VECO.US,D,20250116,000000,27.3,27.7,26.81,26.97,498002,0
+VECO.US,D,20250117,000000,27.44,27.625,27.16,27.41,367396,0
+VECO.US,D,20250121,000000,27.62,27.81,27.06,27.15,595519,0
+VECO.US,D,20250122,000000,27.3,27.41,26.8,26.97,881250,0
+VECO.US,D,20250123,000000,26.43,26.49,25.745,26.29,832628,0
+VECO.US,D,20250124,000000,26.34,26.34,25.74,25.91,765551,0
+VECO.US,D,20250127,000000,25.24,25.79,23.47,23.99,810871,0
+VECO.US,D,20250128,000000,23.98,23.98,23.24,23.67,717800,0
+VECO.US,D,20250129,000000,23.98,24.58,23.69,24.53,878387,0
+VECO.US,D,20250130,000000,24.55,25.77,24.55,25.47,550996,0
+VECO.US,D,20250131,000000,25.61,26.05,25.18,25.38,742572,0
+VECO.US,D,20250203,000000,24.75,25.175934,24.11,25.09,508025,0
+VECO.US,D,20250204,000000,24.91,25.465,24.9,25.39,398693,0
+VECO.US,D,20250205,000000,25.41,26.11,25.05,25.99,345956,0
+VECO.US,D,20250206,000000,25.83,26.0841,25.17,25.25,704858,0
+VECO.US,D,20250207,000000,25.33,25.43,24.28,24.38,690069,0
+VECO.US,D,20250210,000000,24.51,24.905,24.385,24.62,914579,0
+VECO.US,D,20250211,000000,24.4,24.67,23.37,23.68,1182660,0
+VECO.US,D,20250212,000000,23.16,24,23,23.645,882471,0
+VECO.US,D,20250213,000000,23.7,24.6,23.7,24.27,2439140,0
+VECO.US,D,20250214,000000,24.15,24.69,23.98,24.67,885733,0
+VECO.US,D,20250218,000000,24.92,25.24,24.61,24.98,714487,0
+VECO.US,D,20250219,000000,25.03,25.26,24.86,24.88,457603,0
+VECO.US,D,20250220,000000,25.02,25.38,24.96,25.26,638196,0
+VECO.US,D,20250221,000000,25.45,25.555,24.54,24.73,691635,0
+VECO.US,D,20250224,000000,24.82,24.89,24.14,24.25,582436,0
+VECO.US,D,20250225,000000,24.16,24.595,23.33,23.37,568046,0
+VECO.US,D,20250226,000000,23.54,23.86,23.38,23.54,477124,0
+VECO.US,D,20250227,000000,23.59,23.715,21.89,21.9,682914,0
+VECO.US,D,20250228,000000,21.94,22.465,21.59,22.24,1162545,0
+VECO.US,D,20250303,000000,22.48,22.48,20.85,21.23,973726,0
+VECO.US,D,20250304,000000,21.23,21.86,21.02,21.43,877364,0
+VECO.US,D,20250305,000000,21.58,21.64,20.93,21.31,1114906,0
+VECO.US,D,20250306,000000,20.79,21.11,20.5,20.78,783314,0
+VECO.US,D,20250307,000000,20.86,21.3199,20.55,21.14,1559363,0
+VECO.US,D,20250310,000000,20.68,20.89,20.31,20.36,904146,0
+VECO.US,D,20250311,000000,20.27,21.23,20.045,20.92,1163108,0
+VECO.US,D,20250312,000000,21.31,22.02,21.18,21.4,1076586,0
+VECO.US,D,20250313,000000,21.31,21.97,20.75,21.3,758922,0
+VECO.US,D,20250314,000000,21.56,21.86,21.06,21.48,514739,0
+VECO.US,D,20250317,000000,21.31,22.13,21.26,21.9,584172,0
+VECO.US,D,20250318,000000,21.65,21.71,21.2642,21.59,654255,0
+VECO.US,D,20250319,000000,21.59,22.21,21.39,21.84,581091,0
+VECO.US,D,20250320,000000,21.59,21.83,21.42,21.63,468458,0
+VECO.US,D,20250321,000000,21.2,21.475,20.85,21.16,1361175,0
+VECO.US,D,20250324,000000,21.6,22.03,21.51,21.77,546726,0
+VECO.US,D,20250325,000000,21.81,21.96,21.57,21.71,469870,0
+VECO.US,D,20250326,000000,21.7,21.73,21.02,21.3,356195,0
+VECO.US,D,20250327,000000,21.18,21.28,20.82,20.91,376663,0
+VECO.US,D,20250328,000000,20.74,20.95,19.96,20.38,572205,0
+VECO.US,D,20250331,000000,19.93,20.14,19.5655,20.08,660626,0
+VECO.US,D,20250401,000000,19.94,20.36,19.74,20.3,522276,0
+VECO.US,D,20250402,000000,19.93,20.61,19.67,20.5,454653,0
+VECO.US,D,20250403,000000,19.54,19.78,18.2501,18.59,1049295,0
+VECO.US,D,20250404,000000,17.83,18.61,17.11,17.93,1047277,0
+VECO.US,D,20250407,000000,17.15,19.34,16.975,17.94,1375759,0
+VECO.US,D,20250408,000000,18.52,18.77,16.92,17.35,1244715,0
+VECO.US,D,20250409,000000,17.39,19.86,17.16,19.6,1524213,0
+VECO.US,D,20250410,000000,18.81,18.925,17.9,18.41,885731,0
+VECO.US,D,20250411,000000,18.4,19.18,18.07,19.01,657885,0
+VECO.US,D,20250414,000000,19.39,19.52,18.9023,19.24,617231,0
+VECO.US,D,20250415,000000,19.2,19.735,18.79,19.33,883311,0
+VECO.US,D,20250416,000000,18.71,18.9,17.765,18.34,643929,0
+VECO.US,D,20250417,000000,18.4,18.4,17.85,17.95,727135,0
+VECO.US,D,20250421,000000,17.57,17.72,17.35,17.61,823686,0
+VECO.US,D,20250422,000000,17.78,18.04,17.56,17.81,637032,0
+VECO.US,D,20250423,000000,18.61,18.97,18.12,18.2,737819,0
+VECO.US,D,20250424,000000,18.55,19.3,18.39,19.23,1217716,0
+VECO.US,D,20250425,000000,19,19.4,18.85,19.36,546600,0
+VECO.US,D,20250428,000000,19.24,19.5984,18.88,19.095,359383,0
+VECO.US,D,20250429,000000,18.9,19.01,18.71,18.78,567716,0
+VECO.US,D,20250430,000000,18.44,18.855,18.23,18.7,546331,0
+VECO.US,D,20250501,000000,18.98,19.21,18.68,18.86,575217,0
+VECO.US,D,20250502,000000,19.3,20.03,19.08,19.67,696109,0
+VECO.US,D,20250505,000000,19.54,19.72,19.36,19.42,736735,0
+VECO.US,D,20250506,000000,19.2,19.475,18.9,19.19,603203,0
+VECO.US,D,20250507,000000,19.32,19.64,18.82,18.89,1571210,0
+VECO.US,D,20250508,000000,18.31,20.46,18.31,19.9,1280900,0
+VECO.US,D,20250509,000000,19.92,20.03,18.95,19.21,793344,0
+VECO.US,D,20250512,000000,20.64,21.4127,19.8,21.05,1413252,0
+VECO.US,D,20250513,000000,21.1,21.445,20.835,21.2,559432,0
+VECO.US,D,20250514,000000,21.33,21.49,21.01,21.36,385664,0
+VECO.US,D,20250515,000000,21.17,21.52,20.9224,21.26,361488,0
+VECO.US,D,20250516,000000,21.16,21.355,20.45,20.55,483736,0
+VECO.US,D,20250519,000000,20.07,20.34,19.9701,20.23,780032,0
+VECO.US,D,20250520,000000,20.19,20.45,20.1,20.38,468120,0
+VECO.US,D,20250521,000000,20.06,20.295,19.63,19.67,512796,0
+VECO.US,D,20250522,000000,19.72,19.84,19.415,19.43,587871,0
+VECO.US,D,20250523,000000,18.88,19.31,18.85,19.2,592545,0
+VECO.US,D,20250527,000000,19.53,20.075,19.465,19.78,620136,0
+VECO.US,D,20250528,000000,19.82,20.05,19.54,19.58,469367,0
+VECO.US,D,20250529,000000,20.1,20.41,19.57,19.79,555392,0
+VECO.US,D,20250530,000000,19.6,19.64,19.07,19.31,1032303,0
+VECO.US,D,20250602,000000,19.23,19.49,19.04,19.34,571418,0
+VECO.US,D,20250603,000000,19.32,20.25,19.27,20.2,765811,0
+VECO.US,D,20250604,000000,20.25,20.58,20.19,20.4,505409,0
+VECO.US,D,20250605,000000,20.46,20.7,20.14,20.28,543683,0
+VECO.US,D,20250606,000000,20.58,20.94,20.36,20.57,453770,0
+VECO.US,D,20250609,000000,20.87,21.61,20.87,21.45,882689,0
+VECO.US,D,20250610,000000,21.61,21.945,21.37,21.81,873121,0
+VECO.US,D,20250611,000000,22.02,22.1,21.38,21.57,466095,0
+VECO.US,D,20250612,000000,21.36,21.67,21.2,21.35,395211,0
+VECO.US,D,20250613,000000,20.94,21.06,20.42,20.43,456428,0
+VECO.US,D,20250616,000000,20.75,21.31,20.655,21.165,542556,0
+VECO.US,D,20250617,000000,20.93,21.29,20.54,20.57,460684,0
+VECO.US,D,20250618,000000,20.57,20.58,20.08,20.23,659410,0
+VECO.US,D,20250620,000000,20.49,20.5,19.4,19.71,1387372,0
+VECO.US,D,20250623,000000,19.74,19.98,19.41,19.72,475297,0
+VECO.US,D,20250624,000000,20.22,20.8,20.21,20.775,568663,0
+VECO.US,D,20250625,000000,20.99,21.315,20.64,20.69,475349,0
+VECO.US,D,20250626,000000,21.08,21.6699,20.82,21.22,658077,0
+VECO.US,D,20250627,000000,21.2,21.37,20.225,20.52,2362204,0
+VECO.US,D,20250630,000000,20.55,20.59,20.22,20.32,598784,0
+VECO.US,D,20250701,000000,20.15,21.1,19.975,20.69,750772,0
+VECO.US,D,20250702,000000,20.73,21.27,20.615,21.17,423982,0
+VECO.US,D,20250703,000000,21.36,21.82,21.19,21.45,463132,0
+VECO.US,D,20250707,000000,20.84,21.33,20.62,20.63,599081,0
+VECO.US,D,20250708,000000,20.88,21.76,20.87,21.33,430456,0
+VECO.US,D,20250709,000000,21.24,21.47,20.84,21.27,378616,0
+VECO.US,D,20250710,000000,21.46,21.615,21.261,21.32,442518,0
+VECO.US,D,20250711,000000,21.02,21.25,20.9,21.16,382710,0
+VECO.US,D,20250714,000000,20.94,20.975,20.41,20.56,472092,0
+VECO.US,D,20250715,000000,21.21,21.36,20.74,20.75,607565,0
+VECO.US,D,20250716,000000,20.55,20.73,19.92,20.63,623843,0
+VECO.US,D,20250717,000000,20.55,21.715,19.99,21.55,916858,0
+VECO.US,D,20250718,000000,21.81,21.81,21.1805,21.42,755598,0
+VECO.US,D,20250721,000000,21.6,21.93,21.32,21.36,492782,0
+VECO.US,D,20250722,000000,21.23,21.285,20.61,21.02,551281,0
+VECO.US,D,20250723,000000,21.09,21.18,20.68,20.97,493204,0
+VECO.US,D,20250724,000000,20.97,21.185,20.55,20.59,311469,0
+VECO.US,D,20250725,000000,20.51,21.07,20.36,20.82,340924,0
+VECO.US,D,20250728,000000,21.21,21.75,21.13,21.74,669046,0
+VECO.US,D,20250729,000000,22.04,22.175,21.45,21.65,729952,0
+VECO.US,D,20250730,000000,21.97,22.3,21.47,21.75,1162023,0
+VECO.US,D,20250731,000000,21.14,21.35,20.25,20.78,889063,0
+VECO.US,D,20250801,000000,20.28,20.79,20.06,20.44,680356,0
+VECO.US,D,20250804,000000,20.62,20.81,20.4,20.71,618703,0
+VECO.US,D,20250805,000000,20.88,20.88,19.66,19.94,1040528,0
+VECO.US,D,20250806,000000,19.75,20.16,19.29,19.94,1533100,0
+VECO.US,D,20250807,000000,22.74,23.14,20.865,22.94,2001275,0
+VECO.US,D,20250808,000000,22.95,23.84,22.32,23.61,1355508,0
+VECO.US,D,20250811,000000,23.8,24.09,23.575,23.86,1067068,0
+VECO.US,D,20250812,000000,24.15,24.865,23.795,24.28,977992,0
+VECO.US,D,20250813,000000,24.41,25,24.41,24.91,773854,0
+VECO.US,D,20250814,000000,24.5,24.75,24.04,24.25,664185,0
+VECO.US,D,20250815,000000,24.09,24.09,23.34,23.82,675458,0
+VECO.US,D,20250818,000000,23.88,24.21,23.755,24.16,537684,0
+VECO.US,D,20250819,000000,24.29,24.59,24.02,24.29,494739,0
+VECO.US,D,20250820,000000,24.29,24.29,23.33,23.9,732419,0
+VECO.US,D,20250821,000000,23.96,24.59,23.81,24,1015665,0
+VECO.US,D,20250822,000000,24.19,25.375,24.105,25.25,781213,0
+VECO.US,D,20250825,000000,25.37,25.42,24.95,24.97,588585,0
+VECO.US,D,20250826,000000,25.1,25.41,24.64,24.77,1208309,0
+VECO.US,D,20250827,000000,24.6,24.7689,23.72,24,2662377,0
+VECO.US,D,20250828,000000,24.3,24.985,23.77,24.91,1959047,0
+VECO.US,D,20250829,000000,24.85,24.96,24.34,24.52,924873,0
+VECO.US,D,20250902,000000,23.81,24.195,23.34,23.74,579827,0
+VECO.US,D,20250903,000000,23.79,23.98,23.31,23.59,431189,0
+VECO.US,D,20250904,000000,23.53,23.97,23.3101,23.88,388637,0
+VECO.US,D,20250905,000000,24.36,24.56,24,24.51,442380,0
+VECO.US,D,20250908,000000,24.6,24.965,24.29,24.8,750680,0
+VECO.US,D,20250909,000000,24.9,25.3,24.7,24.81,1166300,0
+VECO.US,D,20250910,000000,24.96,25.36,24.52,25.23,1117310,0
+VECO.US,D,20250911,000000,25.65,25.96,25.27,25.63,791545,0
+VECO.US,D,20250912,000000,25.55,25.755,25.28,25.34,653117,0
+VECO.US,D,20250915,000000,25.53,26.53,25.355,26.11,1155453,0
+VECO.US,D,20250916,000000,26.4,26.85,26.34,26.78,771049,0
+VECO.US,D,20250917,000000,26.69,27.465,26.54,27.15,954168,0
+VECO.US,D,20250918,000000,28.14,28.7,27.65,28.4,903797,0
+VECO.US,D,20250919,000000,28.5,28.65,28.07,28.55,1164416,0
+VECO.US,D,20250922,000000,28.7,29.36,28.62,29.17,857017,0
+VECO.US,D,20250923,000000,29.36,30.03,29.32,29.6,779186,0
+VECO.US,D,20250924,000000,29.39,29.71,28.87,29.27,1153177,0
+VECO.US,D,20250925,000000,28.72,29.51,28.5608,29.45,1035550,0
+VECO.US,D,20250926,000000,29.42,30.1,28.95,29.87,906600,0
+VECO.US,D,20250929,000000,29.9,30.53,29.9,30.43,805932,0
+VECO.US,D,20250930,000000,30.41,30.84,30.03,30.43,489174,0
+VECO.US,D,20251001,000000,32.27,33.35,29.5,33.08,4507791,0
+VECO.US,D,20251002,000000,34,34.45,32.625,33.1,1820137,0
+VECO.US,D,20251003,000000,32.65,33.1,31.5,31.61,1127889,0
+VECO.US,D,20251006,000000,31.94,32.84,30.845,30.86,1332390,0
+VECO.US,D,20251007,000000,30.81,31.305,29.58,29.6,1228823,0
+VECO.US,D,20251008,000000,29.36,30.175,29.36,29.74,1926111,0
+VECO.US,D,20251009,000000,29.76,30.06,29.32,29.49,849533,0
+VECO.US,D,20251010,000000,29.66,29.99,27.765,27.79,1280626,0
+VECO.US,D,20251013,000000,28.56,28.78,27.84,28.53,816936,0
+VECO.US,D,20251014,000000,27.62,28.7,27.62,27.81,2236875,0
+VECO.US,D,20251015,000000,28.66,29.09,28.02,29.07,1353402,0
+VECO.US,D,20251016,000000,29.35,30.04,28.705,29.33,865568,0
+VECO.US,D,20251017,000000,28.89,29.4,28.89,29.18,612195,0
+VECO.US,D,20251020,000000,29.26,30.06,29.26,29.53,621866,0
+VECO.US,D,20251021,000000,29.35,29.675,28.82,29.31,624717,0
+VECO.US,D,20251022,000000,29.31,29.38,27.655,28.54,878616,0
+VECO.US,D,20251023,000000,28.17,29.81,28.09,29.62,703085,0
+VECO.US,D,20251024,000000,30,30.09,29.29,29.31,670131,0
+VECO.US,D,20251027,000000,29.93,30.02,29.1226,29.23,734604,0
+VECO.US,D,20251028,000000,29.11,29.4,28.7101,28.97,651747,0
+VECO.US,D,20251029,000000,29.62,29.87,29.13,29.33,971902,0
+VECO.US,D,20251030,000000,29.25,29.88,28.89,29.16,660332,0
+VECO.US,D,20251031,000000,29.11,29.265,28.33,28.75,563040,0
+VECO.US,D,20251103,000000,28.9,30.04,28.855,29.5,835707,0
+VECO.US,D,20251104,000000,30.3,30.51,28.86,29.04,1222943,0
+VECO.US,D,20251105,000000,29.26,29.99,29.21,29.45,1039760,0
+VECO.US,D,20251106,000000,29.5,30,28.5,29.15,1411434,0
+VECO.US,D,20251107,000000,28.88,30.44,28.55,30.41,1241335,0
+VECO.US,D,20251110,000000,31.03,31.68,30.62,31.06,551397,0
+VECO.US,D,20251111,000000,30.98,31.06,29.87,30.57,1450679,0
+VECO.US,D,20251112,000000,30.92,31.44,30.235,30.34,770819,0
+VECO.US,D,20251113,000000,29.97,30.505,28.81,29.3,1639921,0
+VECO.US,D,20251114,000000,28.08,29.39,27.61,29.18,711160,0
+VECO.US,D,20251117,000000,29.12,29.45,28.21,28.54,539969,0
+VECO.US,D,20251118,000000,28.28,28.33,27.31,27.39,871226,0
+VECO.US,D,20251119,000000,27.39,28,27.39,27.52,438724,0
+VECO.US,D,20251120,000000,28.18,28.265,26,26.39,694304,0
+VECO.US,D,20251121,000000,26.31,27.86,26.31,27.4,625119,0
+VECO.US,D,20251124,000000,27.38,28.24,27.38,28.06,500029,0
+VECO.US,D,20251125,000000,28.05,29.52,27.99,29.22,570248,0
+VECO.US,D,20251126,000000,29.37,29.87,29.14,29.23,703481,0
+VECO.US,D,20251128,000000,29.05,29.27,28.93,29.23,171108,0
+VECO.US,D,20251201,000000,28.92,29.27,28.71,29.05,447029,0
+VECO.US,D,20251202,000000,29.1,29.41,28.76,29.12,496537,0
+VECO.US,D,20251203,000000,29,31.49,28.85,31.45,1046767,0
+VECO.US,D,20251204,000000,31.45,31.82,30.905,31.49,695177,0
+VECO.US,D,20251205,000000,31.57,32.5,31.57,32.05,517610,0
+VECO.US,D,20251208,000000,32.7,32.8,31.99,32.14,496840,0
+VECO.US,D,20251209,000000,31.76,32.33,31.49,32.26,790096,0
+VECO.US,D,20251210,000000,31.88,33,31.88,32.22,731913,0
+VECO.US,D,20251211,000000,31.93,33.41,31.73,32.28,1130607,0
+VECO.US,D,20251212,000000,32.13,32.13,30.305,30.62,592747,0
+VECO.US,D,20251215,000000,30.78,31.16,30.02,30.76,638001,0
+VECO.US,D,20251216,000000,30.71,30.84,29.925,30.37,486712,0
+VECO.US,D,20251217,000000,30.54,30.79,28.7,29.22,704652,0
+VECO.US,D,20251218,000000,30.41,30.48,28.915,29.07,665333,0
+VECO.US,D,20251219,000000,29.16,29.9799,29.15,29.29,1667737,0
+VECO.US,D,20251222,000000,29.84,29.99,29.185,29.37,730368,0
+VECO.US,D,20251223,000000,29.35,29.825,29.11,29.58,279568,0
+VECO.US,D,20251224,000000,29.58,29.84,29.13,29.3,134925,0
+VECO.US,D,20251226,000000,29.25,29.385,29.12,29.29,239778,0
+VECO.US,D,20251229,000000,29.25,29.46,28.9,29.24,190991,0
+VECO.US,D,20251230,000000,29.44,29.5808,29.08,29.11,291125,0
+VECO.US,D,20251231,000000,29.11,29.11,28.46,28.58,192996,0
+VECO.US,D,20260102,000000,29.2,30.88,29.2,30.54,535685,0
+VECO.US,D,20260105,000000,31.15,32.1699,31.01,31.07,428006,0
+VECO.US,D,20260106,000000,31.13,32.9744,31.13,32.54,1001698,0
+VECO.US,D,20260107,000000,32.14,33.215,32.0101,33.07,860773,0
+VECO.US,D,20260108,000000,33.07,33.27,31.09,31.76,394054,0
+VECO.US,D,20260109,000000,31.78,33.54,31.74,33.11,751526,0
+VECO.US,D,20260112,000000,32.66,34.51,32.66,33.83,686908,0
+VECO.US,D,20260113,000000,34.12,34.32,33.5601,34.16,538358,0
+VECO.US,D,20260114,000000,33.93,33.96,32.87,33.28,777198,0
+VECO.US,D,20260115,000000,35.26,35.77,33.88,34.09,620415,0
+VECO.US,D,20260116,000000,34.58,34.98,32.95,32.97,541335,0
+VECO.US,D,20260120,000000,32.28,32.68,31.28,31.32,540659,0
+VECO.US,D,20260121,000000,31.92,33.42,31.36,32.99,371190,0
+VECO.US,D,20260122,000000,33.41,33.75,33.11,33.61,527135,0
+VECO.US,D,20260123,000000,33.28,33.71,31.68,32.35,413189,0
+VECO.US,D,20260126,000000,32.18,32.62,31.5,31.58,531020,0
+VECO.US,D,20260127,000000,31.93,32.79,31.93,32.26,289301,0
+VECO.US,D,20260128,000000,33.05,33.52,31.68,32.29,293593,0
+VECO.US,D,20260129,000000,32.34,33.13,31.45,32.74,506555,0
+VECO.US,D,20260130,000000,32.08,32.72,31,31.23,707919,0
+VECO.US,D,20260202,000000,31.25,32.07,30.995,31.52,876349,0
+VECO.US,D,20260203,000000,31.53,32.1,29.06,30.05,1316109,0
+VECO.US,D,20260204,000000,30.37,31.14,29.41,29.49,1067205,0
+VECO.US,D,20260205,000000,29.58,29.59,28.22,28.96,1002402,0
+VECO.US,D,20260206,000000,29.58,31.25,29.58,30.69,638767,0
+VECO.US,D,20260209,000000,30.44,31.126,29.83,30.51,799011,0
+VECO.US,D,20260210,000000,30.6,32.11,30.305,31.46,627348,0
+VECO.US,D,20260211,000000,32.38,33.18,31.79,32.6,715724,0
+VECO.US,D,20260212,000000,32.77,33.53,31.97,32.18,510086,0
+VECO.US,D,20260213,000000,32.71,33.945,32.565,33.61,767544,0
+VECO.US,D,20260217,000000,33.19,34.37,32.03,34.35,1050171,0
+VECO.US,D,20260218,000000,29.4,30.22,27.3,29.32,4090218,0
diff --git a/daily/us/nasdaq stocks/3/vera.us.txt b/daily/us/nasdaq stocks/3/vera.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..302cdd935f963caec7dbab1a539f882c4f2bc173
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vera.us.txt	
@@ -0,0 +1,1197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VERA.US,D,20210514,000000,11.41,13.1499,11.3,11.5,646279,0
+VERA.US,D,20210517,000000,11.5,12.29,11.39,12.25,78767,0
+VERA.US,D,20210518,000000,12.25,12.35,11.7601,12.35,11896,0
+VERA.US,D,20210519,000000,12.57,16.11,11.88,15.26,75331,0
+VERA.US,D,20210520,000000,15,26.97,14.88,19.36,592522,0
+VERA.US,D,20210521,000000,18.39,20.05,18.3879,19.75,69726,0
+VERA.US,D,20210524,000000,20.2,21.4999,19.01,19.97,93319,0
+VERA.US,D,20210525,000000,20,20.31,19.5,19.74,37855,0
+VERA.US,D,20210526,000000,19.62,20,19.1801,19.5,12927,0
+VERA.US,D,20210527,000000,19.5,19.5,16.35,18.42,76373,0
+VERA.US,D,20210528,000000,18.78,18.85,16.22,17.25,28633,0
+VERA.US,D,20210601,000000,17.25,17.54,15.4901,15.55,32896,0
+VERA.US,D,20210602,000000,15.6,16.13,15.53,15.72,23093,0
+VERA.US,D,20210603,000000,15,15.9115,14.15,14.85,11915,0
+VERA.US,D,20210604,000000,14.35,15.3,14.35,14.71,11521,0
+VERA.US,D,20210607,000000,15.07,15.07,13.01,13.45,22393,0
+VERA.US,D,20210608,000000,14.76,18.75,14.58,14.97,176722,0
+VERA.US,D,20210609,000000,15.41,15.9732,14.6359,15.25,43810,0
+VERA.US,D,20210610,000000,15.15,15.5,14.66,14.97,13439,0
+VERA.US,D,20210611,000000,15.29,15.29,14.6,14.61,15589,0
+VERA.US,D,20210614,000000,14.9,15.5734,14.64,15.43,36113,0
+VERA.US,D,20210615,000000,15.06,16.0223,14.99,16,80295,0
+VERA.US,D,20210616,000000,15.86,16,15.26,15.77,39435,0
+VERA.US,D,20210617,000000,15.41,15.8299,15.2601,15.42,17816,0
+VERA.US,D,20210618,000000,15.37,15.7,14.06,14.09,85958,0
+VERA.US,D,20210621,000000,14.26,14.8,14,14.25,40466,0
+VERA.US,D,20210622,000000,15.33,16.4693,14.0499,15.84,21703,0
+VERA.US,D,20210623,000000,15.43,15.85,15.3,15.85,14009,0
+VERA.US,D,20210624,000000,15.37,15.495,14.53,14.66,16207,0
+VERA.US,D,20210625,000000,14.79,15.195,14.52,14.65,4229,0
+VERA.US,D,20210628,000000,14.51,15.17,14.4,14.4,31479,0
+VERA.US,D,20210629,000000,14.5,14.8,13.51,13.7,30883,0
+VERA.US,D,20210630,000000,13.9,13.9951,13.01,13.26,28153,0
+VERA.US,D,20210701,000000,13.28,14.3424,13.15,13.71,18522,0
+VERA.US,D,20210702,000000,14.14,14.43,13.5,14.06,6207,0
+VERA.US,D,20210706,000000,14,14.45,13.7,14.29,3047,0
+VERA.US,D,20210707,000000,14.5,15.1,14.07,14.2,9413,0
+VERA.US,D,20210708,000000,13.5,15,13.5,14.5,10067,0
+VERA.US,D,20210709,000000,14.55,14.55,13.51,13.92,2298,0
+VERA.US,D,20210712,000000,14,14.97,14,14.89,4042,0
+VERA.US,D,20210713,000000,14.2322,14.97,14.2322,14.87,7869,0
+VERA.US,D,20210714,000000,14.47,14.9571,13.6601,14.44,6786,0
+VERA.US,D,20210715,000000,14.87,14.9,14.675,14.8999,5082,0
+VERA.US,D,20210716,000000,14.95,15.58,14.5035,14.85,8149,0
+VERA.US,D,20210719,000000,15,15.98,14.8,15.98,9341,0
+VERA.US,D,20210720,000000,15.9,16.67,15.7944,16.5,13254,0
+VERA.US,D,20210721,000000,16.7,17.01,16.25,16.5,9975,0
+VERA.US,D,20210722,000000,17.04,17.55,16.1278,16.58,5300,0
+VERA.US,D,20210723,000000,17.33,17.91,17,17.6,4256,0
+VERA.US,D,20210726,000000,17.6,18,17.0288,17.85,5754,0
+VERA.US,D,20210727,000000,17.53,18,17,17.63,11246,0
+VERA.US,D,20210728,000000,17.5,18,17.25,17.9,29707,0
+VERA.US,D,20210729,000000,17.8722,18,17.625,18,18002,0
+VERA.US,D,20210730,000000,17.58,18,17.0901,18,4846,0
+VERA.US,D,20210802,000000,17.99,17.99,17.19,17.4,3556,0
+VERA.US,D,20210803,000000,17.1401,17.35,16.75,17.25,9674,0
+VERA.US,D,20210804,000000,17.23,17.5,16.51,17.07,27236,0
+VERA.US,D,20210805,000000,17.1,17.5,16.935,17.1,23406,0
+VERA.US,D,20210806,000000,17.2,17.49,16.68,17.49,6688,0
+VERA.US,D,20210809,000000,17.3331,17.49,16.67,16.67,13952,0
+VERA.US,D,20210810,000000,16.82,17.3912,16.51,17.06,2901,0
+VERA.US,D,20210811,000000,16.86,17.43,16.51,16.7,26663,0
+VERA.US,D,20210812,000000,16.63,17,16.56,16.76,2231,0
+VERA.US,D,20210813,000000,16.538,17,16.538,16.94,6466,0
+VERA.US,D,20210816,000000,17,17,16.53,17,3032,0
+VERA.US,D,20210817,000000,16.68,17,16.52,16.99,14193,0
+VERA.US,D,20210818,000000,16.94,17.86,16.71,17.5,9873,0
+VERA.US,D,20210819,000000,16.6837,17,16.5101,17,7648,0
+VERA.US,D,20210820,000000,18,18.99,17,18.9,10287,0
+VERA.US,D,20210823,000000,19,19.5,18.29,18.29,11552,0
+VERA.US,D,20210824,000000,18.28,18.65,17.45,17.45,5802,0
+VERA.US,D,20210825,000000,16.8,17.79,16.67,17,7758,0
+VERA.US,D,20210826,000000,16.73,17,14,14.25,17582,0
+VERA.US,D,20210827,000000,14.8,17.02,14.77,15.91,27646,0
+VERA.US,D,20210830,000000,16.5,17.175,14.26,14.8,19606,0
+VERA.US,D,20210831,000000,14.5,15.925,14.5,14.74,12181,0
+VERA.US,D,20210901,000000,15.08,16.8688,14.74,16.14,31348,0
+VERA.US,D,20210902,000000,16.33,19.48,15.9475,19.44,61301,0
+VERA.US,D,20210903,000000,19.98,28.7425,18.26,25.8,351683,0
+VERA.US,D,20210907,000000,25.69,26.9999,23,25.72,114226,0
+VERA.US,D,20210908,000000,24.91,28,24,24.76,93085,0
+VERA.US,D,20210909,000000,24.67,29.25,24.67,25.74,69908,0
+VERA.US,D,20210910,000000,26.2,28.9996,24.52,26.13,67852,0
+VERA.US,D,20210913,000000,27.23,27.46,25.75,26.44,58394,0
+VERA.US,D,20210914,000000,26.75,28.65,26.48,27.16,85101,0
+VERA.US,D,20210915,000000,26.65,31.41,26.43,30.6,185990,0
+VERA.US,D,20210916,000000,30.62,33.45,21.07,22.48,271520,0
+VERA.US,D,20210917,000000,21.67,22.7175,18,20.93,911600,0
+VERA.US,D,20210920,000000,20.2,20.2766,16.73,17.75,158831,0
+VERA.US,D,20210921,000000,17.6,18.0073,15.5,16.36,173318,0
+VERA.US,D,20210922,000000,17.41,17.75,15.1401,15.92,134257,0
+VERA.US,D,20210923,000000,16.13,17.54,15.86,17.34,187072,0
+VERA.US,D,20210924,000000,16.84,17.4358,16.2,16.8,149555,0
+VERA.US,D,20210927,000000,16.82,18.1003,16.33,17.43,148777,0
+VERA.US,D,20210928,000000,17.18,17.51,15.97,16.06,68271,0
+VERA.US,D,20210929,000000,16.01,17.46,16.01,16.43,36263,0
+VERA.US,D,20210930,000000,16.69,17.4,16.07,17.35,44047,0
+VERA.US,D,20211001,000000,17.46,18.3,16.72,18.18,54793,0
+VERA.US,D,20211004,000000,18.13,18.13,14.59,16.88,136225,0
+VERA.US,D,20211005,000000,16.7,18.25,15.41,15.43,76557,0
+VERA.US,D,20211006,000000,15.5,16.59,14.98,15.62,38268,0
+VERA.US,D,20211007,000000,15.62,16.9999,15.62,16.3,22420,0
+VERA.US,D,20211008,000000,16.47,16.47,15,15.31,15975,0
+VERA.US,D,20211011,000000,15.07,16.6,15.07,16.09,37699,0
+VERA.US,D,20211012,000000,15.88,17.79,15.2701,17.7,62062,0
+VERA.US,D,20211013,000000,17.3,18.5,16.36,17.63,36568,0
+VERA.US,D,20211014,000000,17.67,18.19,16.24,16.32,41523,0
+VERA.US,D,20211015,000000,16.91,17.53,14.43,15.01,72924,0
+VERA.US,D,20211018,000000,15.01,16.61,14.74,16.31,34654,0
+VERA.US,D,20211019,000000,16.47,17.2,15.69,16.92,39319,0
+VERA.US,D,20211020,000000,16.68,17.49,16.285,17.34,34153,0
+VERA.US,D,20211021,000000,17.02,17.17,15.7709,16.55,18920,0
+VERA.US,D,20211022,000000,16.43,17.44,16.2156,17.09,16035,0
+VERA.US,D,20211025,000000,16.88,17.48,16.45,17.45,13286,0
+VERA.US,D,20211026,000000,17.21,19.32,16.84,18.68,34769,0
+VERA.US,D,20211027,000000,18.76,18.76,17.01,17.17,18650,0
+VERA.US,D,20211028,000000,16.995,18.33,16.9743,17.64,10627,0
+VERA.US,D,20211029,000000,18.36,19.99,17.15,19.35,39852,0
+VERA.US,D,20211101,000000,19.34,19.34,17.26,17.71,18519,0
+VERA.US,D,20211102,000000,17.6,18.37,17.3182,17.8,19377,0
+VERA.US,D,20211103,000000,17.97,19.29,17.7,19.05,16040,0
+VERA.US,D,20211104,000000,19.23,19.23,17.39,17.8,31783,0
+VERA.US,D,20211105,000000,18,21,18,19.75,57408,0
+VERA.US,D,20211108,000000,19.7,20.9182,18.8934,20.37,14572,0
+VERA.US,D,20211109,000000,20.45,25.73,19.13,25.19,36438,0
+VERA.US,D,20211110,000000,25.13,27.99,21.075,23.53,70362,0
+VERA.US,D,20211111,000000,22.106,25.0341,20.21,22.26,46532,0
+VERA.US,D,20211112,000000,21.2064,24.34,20.9773,22.51,51831,0
+VERA.US,D,20211115,000000,22.54,23.66,21.6001,23.4,32408,0
+VERA.US,D,20211116,000000,23,25,22.54,24.55,55422,0
+VERA.US,D,20211117,000000,24.55,24.94,22.09,24.75,45274,0
+VERA.US,D,20211118,000000,25.1,28.88,23.3707,28.43,62687,0
+VERA.US,D,20211119,000000,28.47,32.7577,27.03,31.2,82071,0
+VERA.US,D,20211122,000000,30.83,32.875,26.06,26.89,50124,0
+VERA.US,D,20211123,000000,27.01,28.74,24.8201,25.59,39574,0
+VERA.US,D,20211124,000000,25.9899,27,25.24,26.5,14587,0
+VERA.US,D,20211126,000000,28.14,33.27,25.03,30,45100,0
+VERA.US,D,20211129,000000,29.61,32.74,28.58,31.47,74021,0
+VERA.US,D,20211130,000000,31.84,35.8,30.33,35.8,58319,0
+VERA.US,D,20211201,000000,36,37.11,31.42,33.28,62674,0
+VERA.US,D,20211202,000000,33.28,34.64,27.72,28.5,39008,0
+VERA.US,D,20211203,000000,27.95,29,26.18,28.05,38123,0
+VERA.US,D,20211206,000000,28.55,32.3958,26.72,30.58,43045,0
+VERA.US,D,20211207,000000,30.58,31.2,27.86,28.89,46579,0
+VERA.US,D,20211208,000000,28.85,28.85,23.655,24.13,86081,0
+VERA.US,D,20211209,000000,24.16,26.4359,23.54,24.5,77086,0
+VERA.US,D,20211210,000000,24.15,25.22,23.65,24.36,36864,0
+VERA.US,D,20211213,000000,24.96,25.61,23.37,23.8,62198,0
+VERA.US,D,20211214,000000,23.69,23.95,22,22.79,43477,0
+VERA.US,D,20211215,000000,23.67,23.67,20.82,22.51,68810,0
+VERA.US,D,20211216,000000,22.965,22.965,20.33,22.2,121298,0
+VERA.US,D,20211217,000000,22.08,25.35,20.11,24.74,403961,0
+VERA.US,D,20211220,000000,23.1,24.59,19.5901,20.27,266628,0
+VERA.US,D,20211221,000000,20.01,21.0759,19.42,20.3,190855,0
+VERA.US,D,20211222,000000,20.32,21.435,19.46,20.63,126852,0
+VERA.US,D,20211223,000000,20.25,23,19.42,22.84,66261,0
+VERA.US,D,20211227,000000,22.96,23.04,21.17,22.57,26944,0
+VERA.US,D,20211228,000000,22.35,24.45,22.35,23.99,35082,0
+VERA.US,D,20211229,000000,23.84,26.02,22.2,25.03,59536,0
+VERA.US,D,20211230,000000,25.22,27.97,24.1621,25.3,48457,0
+VERA.US,D,20211231,000000,25.3,27.83,25.3,26.72,58397,0
+VERA.US,D,20220103,000000,27.07,28.5,24.66,28.06,68367,0
+VERA.US,D,20220104,000000,27.74,29.2,24.78,27.04,49982,0
+VERA.US,D,20220105,000000,26.87,26.87,21.7701,22.32,51899,0
+VERA.US,D,20220106,000000,22.45,24.32,20.2801,23.71,81878,0
+VERA.US,D,20220107,000000,22.57,22.965,20.4001,21.14,56935,0
+VERA.US,D,20220110,000000,21.45,22.63,20.51,21.75,45204,0
+VERA.US,D,20220111,000000,21.32,23.41,20.98,22.35,54828,0
+VERA.US,D,20220112,000000,21.89,23.5,20.42,22,55104,0
+VERA.US,D,20220113,000000,22.44,22.57,20.55,20.57,66421,0
+VERA.US,D,20220114,000000,20.01,20.82,19.245,19.99,58291,0
+VERA.US,D,20220118,000000,19,20.63,18.25,19.54,52038,0
+VERA.US,D,20220119,000000,20.02,21.72,19.13,19.85,50370,0
+VERA.US,D,20220120,000000,19.18,21.25,18.55,19.6,68226,0
+VERA.US,D,20220121,000000,19.03,20.97,18.98,19.07,47657,0
+VERA.US,D,20220124,000000,18.94,20.8,18.12,19.56,53500,0
+VERA.US,D,20220125,000000,18.97,20.16,18.46,19.32,26543,0
+VERA.US,D,20220126,000000,19.77,19.77,18.65,19.04,53807,0
+VERA.US,D,20220127,000000,19.18,20.575,18.415,20.02,46233,0
+VERA.US,D,20220128,000000,20.01,20.01,18,19.49,69817,0
+VERA.US,D,20220131,000000,19.21,20.615,18.5401,19.93,53834,0
+VERA.US,D,20220201,000000,19.95,20.33,19.18,20.11,23196,0
+VERA.US,D,20220202,000000,20.23,20.23,18.805,19,34924,0
+VERA.US,D,20220203,000000,18.66,19.197,18,18.85,40570,0
+VERA.US,D,20220204,000000,18.61,19.05,18.18,18.91,81774,0
+VERA.US,D,20220207,000000,18.72,20.7284,18.72,20.37,34985,0
+VERA.US,D,20220208,000000,18,21.465,17.94,20.855,189567,0
+VERA.US,D,20220209,000000,22.8854,22.8854,18.9,19.05,196651,0
+VERA.US,D,20220210,000000,18.73,18.93,16.5,17.8,1196541,0
+VERA.US,D,20220211,000000,18.09,19.79,17.52,18.57,140798,0
+VERA.US,D,20220214,000000,18.55,20.5,17.665,19.14,199941,0
+VERA.US,D,20220215,000000,19.59,20.485,18.9,19.83,157407,0
+VERA.US,D,20220216,000000,20.01,21.225,19.47,20.94,137823,0
+VERA.US,D,20220217,000000,20.42,21.49,20.01,20.99,123623,0
+VERA.US,D,20220218,000000,20.6,22.83,20.6,21.84,67351,0
+VERA.US,D,20220222,000000,21.69,22.87,21.1,22.15,106411,0
+VERA.US,D,20220223,000000,21.94,23.13,21.46,21.67,75086,0
+VERA.US,D,20220224,000000,21.48,22,20.49,21.47,52417,0
+VERA.US,D,20220225,000000,21.51,23.18,20.63,22.95,100339,0
+VERA.US,D,20220228,000000,23.13,24.24,22.37,23.21,125310,0
+VERA.US,D,20220301,000000,23.485,23.5,21.87,22.88,99254,0
+VERA.US,D,20220302,000000,22.73,23.79,22.18,22.59,87196,0
+VERA.US,D,20220303,000000,22.87,23.36,21.56,22.24,88157,0
+VERA.US,D,20220304,000000,22.27,23.88,21.88,22.85,64421,0
+VERA.US,D,20220307,000000,23.12,23.77,21.02,21.39,131196,0
+VERA.US,D,20220308,000000,21.04,23.225,20.62,22.17,89833,0
+VERA.US,D,20220309,000000,22.2,23.225,22.2,23.04,60247,0
+VERA.US,D,20220310,000000,22.81,24.35,22.43,23.82,87201,0
+VERA.US,D,20220311,000000,23.65,24.125,22.71,23.45,122198,0
+VERA.US,D,20220314,000000,23.72,24.1,22.89,23.03,63259,0
+VERA.US,D,20220315,000000,23.17,24.28,21.38,24.01,74628,0
+VERA.US,D,20220316,000000,24.08,24.95,23.45,24.1,122938,0
+VERA.US,D,20220317,000000,24.69,24.98,23.01,23.78,138913,0
+VERA.US,D,20220318,000000,24.41,24.945,22.58,23,745595,0
+VERA.US,D,20220321,000000,22.3,22.67,21.04,21.32,74023,0
+VERA.US,D,20220322,000000,21.2,22.5,20.105,22.23,89186,0
+VERA.US,D,20220323,000000,21.95,22.41,20.24,20.62,47759,0
+VERA.US,D,20220324,000000,20.36,21.64,19.44,21.6,55366,0
+VERA.US,D,20220325,000000,21.99,23.125,21.66,22.72,37472,0
+VERA.US,D,20220328,000000,22.95,22.9711,21.51,22.1,37784,0
+VERA.US,D,20220329,000000,22.28,24,22.28,22.92,42163,0
+VERA.US,D,20220330,000000,22.75,23.57,22.48,22.6,29582,0
+VERA.US,D,20220331,000000,22.79,24.94,22.26,23.49,91757,0
+VERA.US,D,20220401,000000,23.36,23.5775,22.28,22.86,87581,0
+VERA.US,D,20220404,000000,22.1975,23.01,22.19,22.85,27330,0
+VERA.US,D,20220405,000000,23.33,24.72,22.995,23.18,55896,0
+VERA.US,D,20220406,000000,23.13,23.27,22.04,22.82,116329,0
+VERA.US,D,20220407,000000,22.82,22.8263,21.79,22.69,40179,0
+VERA.US,D,20220408,000000,22.52,23.22,22.52,23.09,21503,0
+VERA.US,D,20220411,000000,23.11,24.5299,22.31,23.02,39899,0
+VERA.US,D,20220412,000000,23.49,23.49,22.44,22.54,16590,0
+VERA.US,D,20220413,000000,22.78,23.7484,22.2,22.99,47724,0
+VERA.US,D,20220414,000000,23.36,23.7718,22.61,23.12,34355,0
+VERA.US,D,20220418,000000,23,23.94,22.88,23.25,44547,0
+VERA.US,D,20220419,000000,24.56,24.59,23.01,23.4,115232,0
+VERA.US,D,20220420,000000,23.47,23.54,22.33,23.04,119808,0
+VERA.US,D,20220421,000000,22.92,23.13,21.81,22.21,58126,0
+VERA.US,D,20220422,000000,22.07,22.07,21.07,21.69,45881,0
+VERA.US,D,20220425,000000,21.29,22.6,20.98,21.18,508275,0
+VERA.US,D,20220426,000000,21,21,19.535,20.46,52676,0
+VERA.US,D,20220427,000000,20.22,22.47,19.82,19.95,36889,0
+VERA.US,D,20220428,000000,20.28,20.74,19.7,20.45,37456,0
+VERA.US,D,20220429,000000,20.13,20.42,19.485,20,35848,0
+VERA.US,D,20220502,000000,21.13,21.13,18.5,20.14,59402,0
+VERA.US,D,20220503,000000,20.03,20.075,18.59,19,32009,0
+VERA.US,D,20220504,000000,18.85,19,18.01,18.82,59264,0
+VERA.US,D,20220505,000000,18.5,18.76,18.1,18.59,57651,0
+VERA.US,D,20220506,000000,18.73,18.73,18.2101,18.51,57787,0
+VERA.US,D,20220509,000000,18.45,18.55,16.5301,16.62,267750,0
+VERA.US,D,20220510,000000,16.89,17.35,15.71,16.96,122285,0
+VERA.US,D,20220511,000000,16.95,17.13,15.11,15.14,118973,0
+VERA.US,D,20220512,000000,14.97,15.775,13.58,14.51,123968,0
+VERA.US,D,20220513,000000,14.68,16,14.68,15.29,240239,0
+VERA.US,D,20220516,000000,15.07,16.19,14.05,15.83,101333,0
+VERA.US,D,20220517,000000,16.12,17.8,16.12,17.68,159736,0
+VERA.US,D,20220518,000000,17.39,17.7606,16.16,16.41,71603,0
+VERA.US,D,20220519,000000,16.17,16.735,15.395,16.46,83296,0
+VERA.US,D,20220520,000000,16.84,17.63,16.32,17.03,63739,0
+VERA.US,D,20220523,000000,17.01,17.34,14.38,14.85,84099,0
+VERA.US,D,20220524,000000,14.87,16.28,14.51,16.14,66448,0
+VERA.US,D,20220525,000000,16,16.24,14.5,14.89,60199,0
+VERA.US,D,20220526,000000,14.94,15.075,14.5,14.84,38473,0
+VERA.US,D,20220527,000000,15.1,16.235,15.05,15.89,60565,0
+VERA.US,D,20220531,000000,15.65,15.76,14.265,14.54,261060,0
+VERA.US,D,20220601,000000,14.62,14.82,13.33,14.02,106004,0
+VERA.US,D,20220602,000000,14.1,14.51,13.97,14.25,90841,0
+VERA.US,D,20220603,000000,14.25,15.06,14.08,14.28,77492,0
+VERA.US,D,20220606,000000,14.42,14.61,13.0785,13.57,72219,0
+VERA.US,D,20220607,000000,13.59,14.29,13.58,13.83,105556,0
+VERA.US,D,20220608,000000,13.75,14.99,13.5,13.7,41462,0
+VERA.US,D,20220609,000000,13.78,14.1,13.53,13.88,183135,0
+VERA.US,D,20220610,000000,13.58,14.34,13.36,13.99,122005,0
+VERA.US,D,20220613,000000,13.62,13.62,12.285,12.99,93496,0
+VERA.US,D,20220614,000000,12.3991,13.13,12.3991,12.82,21808,0
+VERA.US,D,20220615,000000,13.05,14.285,13.05,13.99,62287,0
+VERA.US,D,20220616,000000,13.51,13.65,12.53,13.33,39246,0
+VERA.US,D,20220617,000000,13.5,15.57,13.5,13.92,171943,0
+VERA.US,D,20220621,000000,14.05,14.995,14.05,14.35,136900,0
+VERA.US,D,20220622,000000,14.14,15.12,14.02,14.22,135128,0
+VERA.US,D,20220623,000000,14.21,14.25,13.28,13.62,44001,0
+VERA.US,D,20220624,000000,13.9,14.68,13.54,14.2,269762,0
+VERA.US,D,20220627,000000,14.42,14.57,13.62,13.75,56073,0
+VERA.US,D,20220628,000000,13.92,13.92,13.02,13.32,66898,0
+VERA.US,D,20220629,000000,13.32,13.47,12.29,13.35,80134,0
+VERA.US,D,20220630,000000,13.09,14.05,13.09,13.61,73855,0
+VERA.US,D,20220701,000000,13.61,13.765,13.03,13.27,59756,0
+VERA.US,D,20220705,000000,12.96,14.26,12.96,13.95,116249,0
+VERA.US,D,20220706,000000,14.67,14.98,13.71,14,80367,0
+VERA.US,D,20220707,000000,14.28,15.89,14.28,14.9,74297,0
+VERA.US,D,20220708,000000,14.75,14.99,14.445,14.69,40586,0
+VERA.US,D,20220711,000000,14.05,14.33,13.45,13.51,31295,0
+VERA.US,D,20220712,000000,14.37,14.59,13.07,14.21,79297,0
+VERA.US,D,20220713,000000,14.07,14.975,13.835,14.88,104506,0
+VERA.US,D,20220714,000000,14.61,15.6,14.61,15.49,94602,0
+VERA.US,D,20220715,000000,15.93,16.71,15.5,15.95,53541,0
+VERA.US,D,20220718,000000,16.12,16.12,15.62,15.74,63532,0
+VERA.US,D,20220719,000000,15.91,16.55,15.46,16.19,76370,0
+VERA.US,D,20220720,000000,16.18,18,16.18,16.76,53691,0
+VERA.US,D,20220721,000000,16.8,17,15.9377,16.38,50998,0
+VERA.US,D,20220722,000000,16.69,17.81,16.19,16.23,37279,0
+VERA.US,D,20220725,000000,16.31,16.41,15.5,16.34,67947,0
+VERA.US,D,20220726,000000,16.4,17.47,16.2,17,75208,0
+VERA.US,D,20220727,000000,17.28,17.89,17.22,17.84,45364,0
+VERA.US,D,20220728,000000,17.76,17.76,17,17.63,35200,0
+VERA.US,D,20220729,000000,17.25,17.505,17.09,17.25,37230,0
+VERA.US,D,20220801,000000,17.05,17.755,16.85,17.02,63857,0
+VERA.US,D,20220802,000000,16.96,17.5,16.56,16.75,29069,0
+VERA.US,D,20220803,000000,16.81,18.13,16.81,17.54,47720,0
+VERA.US,D,20220804,000000,17.73,18.4,17.7,18.16,50854,0
+VERA.US,D,20220805,000000,18.48,19.79,18.21,18.32,68802,0
+VERA.US,D,20220808,000000,18.37,19.4,17.09,17.99,72418,0
+VERA.US,D,20220809,000000,17.95,18.3,16.27,17.95,88401,0
+VERA.US,D,20220810,000000,18.71,20,18.695,19.57,100964,0
+VERA.US,D,20220811,000000,19.57,19.61,18.48,19.35,53481,0
+VERA.US,D,20220812,000000,19.05,20.69,19.02,20.35,92593,0
+VERA.US,D,20220815,000000,20.43,21.97,20.32,21.65,52321,0
+VERA.US,D,20220816,000000,21.75,21.75,20.85,20.98,68929,0
+VERA.US,D,20220817,000000,20.6,21.1,19.74,19.88,48426,0
+VERA.US,D,20220818,000000,19.77,20.7,19.77,20.24,43490,0
+VERA.US,D,20220819,000000,19.87,20.25,18.2401,18.6,281708,0
+VERA.US,D,20220822,000000,20.33,20.33,17.995,18.21,46810,0
+VERA.US,D,20220823,000000,17.8486,19.5,17.8486,18.65,28291,0
+VERA.US,D,20220824,000000,18.9,21.48,18.86,20.38,60038,0
+VERA.US,D,20220825,000000,20.52,21.15,20.17,20.6,110632,0
+VERA.US,D,20220826,000000,20.41,20.95,19.1,19.64,99379,0
+VERA.US,D,20220829,000000,19,22.32,19,21.82,251771,0
+VERA.US,D,20220830,000000,21.89,22.6,20.04,20.51,227629,0
+VERA.US,D,20220831,000000,20.46,21.79,20.43,21.73,113869,0
+VERA.US,D,20220901,000000,21.26,21.75,20.67,21.4,100966,0
+VERA.US,D,20220902,000000,21.6,21.97,18.97,19.21,127975,0
+VERA.US,D,20220906,000000,19.21,19.79,18.5001,19.07,42844,0
+VERA.US,D,20220907,000000,18.63,20.3,18.63,20.2,277252,0
+VERA.US,D,20220908,000000,20.76,20.99,20,20.61,60721,0
+VERA.US,D,20220909,000000,20.43,20.715,19.67,20,61323,0
+VERA.US,D,20220912,000000,20.02,21.18,19.44,21.09,62550,0
+VERA.US,D,20220913,000000,20.33,22.23,19.82,20.9,115401,0
+VERA.US,D,20220914,000000,20.95,21.795,20.655,21.13,39821,0
+VERA.US,D,20220915,000000,21.05,22.31,20.71,21.37,50311,0
+VERA.US,D,20220916,000000,21.21,22.19,20.12,20.92,312009,0
+VERA.US,D,20220919,000000,20.42,21.035,19.85,20.87,53180,0
+VERA.US,D,20220920,000000,20.38,21.06,19.83,20.9,67387,0
+VERA.US,D,20220921,000000,21,23.1,20.55,22.31,88977,0
+VERA.US,D,20220922,000000,22.46,22.75,21.68,21.9,65934,0
+VERA.US,D,20220923,000000,21.5,22.35,20.9,21.99,76200,0
+VERA.US,D,20220926,000000,22.16,23.39,20.38,20.49,115649,0
+VERA.US,D,20220927,000000,20.73,22.4274,20.42,21.77,114828,0
+VERA.US,D,20220928,000000,22.12,22.42,19.98,21.69,97486,0
+VERA.US,D,20220929,000000,21.61,21.61,20.65,20.87,65596,0
+VERA.US,D,20220930,000000,20.82,22.84,20.82,21.31,81221,0
+VERA.US,D,20221003,000000,21.53,21.53,19.58,20.41,95567,0
+VERA.US,D,20221004,000000,20.59,22.79,19.95,22.19,168226,0
+VERA.US,D,20221005,000000,21.64,22.42,20.73,20.92,73176,0
+VERA.US,D,20221006,000000,20.81,20.98,20.11,20.37,33670,0
+VERA.US,D,20221007,000000,20.22,20.22,19.245,19.96,81049,0
+VERA.US,D,20221010,000000,19.94,20.41,19.4529,20.11,40423,0
+VERA.US,D,20221011,000000,20.04,20.91,19.3955,20,43257,0
+VERA.US,D,20221012,000000,20.13,20.855,19.815,19.97,65186,0
+VERA.US,D,20221013,000000,19.48,20.735,19.48,20.18,51405,0
+VERA.US,D,20221014,000000,20.43,20.43,19.1,19.18,23101,0
+VERA.US,D,20221017,000000,19.06,20.35,19.06,19.7,59422,0
+VERA.US,D,20221018,000000,20.3,20.3,19.05,19.12,63768,0
+VERA.US,D,20221019,000000,19.17,19.17,18.47,18.55,39191,0
+VERA.US,D,20221020,000000,18.58,18.78,18.17,18.5,74709,0
+VERA.US,D,20221021,000000,18.78,19.03,16.86,17.64,112251,0
+VERA.US,D,20221024,000000,17.77,18.39,17.72,18.24,28651,0
+VERA.US,D,20221025,000000,18.14,18.86,17.91,18.58,163129,0
+VERA.US,D,20221026,000000,18.7,19.06,17.95,18.03,190431,0
+VERA.US,D,20221027,000000,18.15,18.65,17.49,18.14,74220,0
+VERA.US,D,20221028,000000,18.17,19.15,16.51,18.64,162594,0
+VERA.US,D,20221031,000000,18.6,19,17.97,18.64,56828,0
+VERA.US,D,20221101,000000,18.78,19.3,18,18.34,116884,0
+VERA.US,D,20221102,000000,18.22,18.73,17.21,17.48,148250,0
+VERA.US,D,20221103,000000,17.3,18.25,16.92,17.26,153940,0
+VERA.US,D,20221104,000000,16.96,17.21,16.38,16.95,161105,0
+VERA.US,D,20221107,000000,17,18.15,17,17.3,86102,0
+VERA.US,D,20221108,000000,17.29,17.69,16.36,16.82,132928,0
+VERA.US,D,20221109,000000,16.54,16.54,15.26,15.81,109827,0
+VERA.US,D,20221110,000000,16.85,17.525,15.62,16.29,178906,0
+VERA.US,D,20221111,000000,16.11,16.705,15.85,16.38,157487,0
+VERA.US,D,20221114,000000,16.41,16.825,15.23,16.18,207126,0
+VERA.US,D,20221115,000000,16.22,17.525,16.22,16.85,114562,0
+VERA.US,D,20221116,000000,16.81,17.2,16.08,16.25,149842,0
+VERA.US,D,20221117,000000,15.78,16.58,15.22,16,252267,0
+VERA.US,D,20221118,000000,16.88,17.92,16.22,16.23,159657,0
+VERA.US,D,20221121,000000,16.48,16.89,15.345,15.93,101735,0
+VERA.US,D,20221122,000000,15.93,16.62,15.745,16.41,114509,0
+VERA.US,D,20221123,000000,16.42,16.73,16.16,16.5,96749,0
+VERA.US,D,20221125,000000,16.885,16.885,15.8101,16.35,31652,0
+VERA.US,D,20221128,000000,16.29,16.29,15.65,15.81,72240,0
+VERA.US,D,20221129,000000,15.76,16.085,15.3,15.74,91711,0
+VERA.US,D,20221130,000000,15.83,17.07,15.44,16.7,249095,0
+VERA.US,D,20221201,000000,16.49,16.74,15.73,16.35,95752,0
+VERA.US,D,20221202,000000,16.255,16.5325,15.84,16.3,127895,0
+VERA.US,D,20221205,000000,16.21,16.535,15.33,16.19,273575,0
+VERA.US,D,20221206,000000,16.05,16.9,15.92,16.64,274717,0
+VERA.US,D,20221207,000000,16.47,17.1,15.95,16.3,598659,0
+VERA.US,D,20221208,000000,16.415,16.59,15.76,16.52,381535,0
+VERA.US,D,20221209,000000,16.61,16.99,16.29,16.47,99366,0
+VERA.US,D,20221212,000000,16.5,18.625,16.5,17.87,208015,0
+VERA.US,D,20221213,000000,18.19,19.8,17.75,19.5,218144,0
+VERA.US,D,20221214,000000,19.56,21.02,19.52,20.28,155672,0
+VERA.US,D,20221215,000000,20.28,20.835,18.61,19.17,78147,0
+VERA.US,D,20221216,000000,18.89,20.61,18.82,20.51,169985,0
+VERA.US,D,20221219,000000,20.61,20.61,18.52,18.71,141362,0
+VERA.US,D,20221220,000000,18.58,19.14,18.11,18.74,79622,0
+VERA.US,D,20221221,000000,18.77,19.89,18.69,19.76,164678,0
+VERA.US,D,20221222,000000,19.66,20.26,19.26,19.78,141423,0
+VERA.US,D,20221223,000000,19.72,20.3,19.29,19.9,60464,0
+VERA.US,D,20221227,000000,19.91,20.12,18.99,19.16,142215,0
+VERA.US,D,20221228,000000,19.5,19.86,19,19.33,81118,0
+VERA.US,D,20221229,000000,19.52,20.305,19.4,19.44,158749,0
+VERA.US,D,20221230,000000,19.39,19.614,18.83,19.35,87372,0
+VERA.US,D,20230103,000000,19.37,19.55,17.53,18.3,3044245,0
+VERA.US,D,20230104,000000,7.15,8.1,6.21,6.46,8359272,0
+VERA.US,D,20230105,000000,6.2,6.21,5.5,5.6,2394805,0
+VERA.US,D,20230106,000000,5.5,6,5.2,5.48,1882032,0
+VERA.US,D,20230109,000000,5.39,5.65,5.33,5.41,953746,0
+VERA.US,D,20230110,000000,5.35,5.9699,5.35,5.84,1046500,0
+VERA.US,D,20230111,000000,5.78,6.15,5.71,5.91,1061928,0
+VERA.US,D,20230112,000000,5.88,6.06,5.62,6.02,836505,0
+VERA.US,D,20230113,000000,5.99,6.78,5.9438,6.74,1050318,0
+VERA.US,D,20230117,000000,6.73,7.66,6.51,7.65,1399912,0
+VERA.US,D,20230118,000000,7.65,8.95,7.56,8.65,1542495,0
+VERA.US,D,20230119,000000,8.5,8.89,8.21,8.55,725180,0
+VERA.US,D,20230120,000000,8.68,9,8.22,8.99,577388,0
+VERA.US,D,20230123,000000,9,9.18,8.49,9.13,750670,0
+VERA.US,D,20230124,000000,9.13,9.42,8.98,9.14,449424,0
+VERA.US,D,20230125,000000,9.11,9.21,8.863,9.06,316567,0
+VERA.US,D,20230126,000000,9.19,9.7339,9.05,9.14,523119,0
+VERA.US,D,20230127,000000,9.15,9.51,8.48,8.74,492854,0
+VERA.US,D,20230130,000000,7.42,8.57,7.42,8.21,1224680,0
+VERA.US,D,20230131,000000,8.29,8.69,8.14,8.48,367972,0
+VERA.US,D,20230201,000000,8.47,8.64,8.2101,8.49,265672,0
+VERA.US,D,20230202,000000,7.13,7.5,7.04,7.155,3688885,0
+VERA.US,D,20230203,000000,7.07,7.31,7.05,7.23,958865,0
+VERA.US,D,20230206,000000,7.2,7.292,6.85,6.97,1210363,0
+VERA.US,D,20230207,000000,7.01,7.32,6.95,7.12,665920,0
+VERA.US,D,20230208,000000,7.15,7.38,7.06,7.24,927088,0
+VERA.US,D,20230209,000000,7.73,7.88,7.23,7.28,1023918,0
+VERA.US,D,20230210,000000,7.53,7.59,7.32,7.47,704187,0
+VERA.US,D,20230213,000000,7.53,7.6,7.07,7.5,535887,0
+VERA.US,D,20230214,000000,7.48,7.86,7.3225,7.83,526233,0
+VERA.US,D,20230215,000000,7.77,7.9,7.635,7.87,322293,0
+VERA.US,D,20230216,000000,7.86,8.3438,7.78,8.01,701407,0
+VERA.US,D,20230217,000000,7.96,8.64,7.7,8.38,551552,0
+VERA.US,D,20230221,000000,8.44,8.64,7.965,8.04,367023,0
+VERA.US,D,20230222,000000,8.05,8.28,7.68,7.84,472336,0
+VERA.US,D,20230223,000000,7.83,7.83,7.22,7.57,868703,0
+VERA.US,D,20230224,000000,7.5,7.84,7.4047,7.48,284152,0
+VERA.US,D,20230227,000000,7.49,7.63,7.305,7.45,232503,0
+VERA.US,D,20230228,000000,7.6,7.6,7.32,7.43,223856,0
+VERA.US,D,20230301,000000,7.45,7.56,7.22,7.4,377980,0
+VERA.US,D,20230302,000000,7.32,7.41,7.18,7.24,314396,0
+VERA.US,D,20230303,000000,7.25,7.54,7.1485,7.53,372854,0
+VERA.US,D,20230306,000000,7.77,8.48,7.63,8.36,659143,0
+VERA.US,D,20230307,000000,8.34,8.615,8.21,8.28,387687,0
+VERA.US,D,20230308,000000,8.34,8.4433,7.85,8.09,233758,0
+VERA.US,D,20230309,000000,8.11,8.21,7.62,7.72,376925,0
+VERA.US,D,20230310,000000,7.72,7.94,7.05,7.37,1364055,0
+VERA.US,D,20230313,000000,7.27,7.73,7.23,7.36,347608,0
+VERA.US,D,20230314,000000,7.4,7.64,6.97,7.16,550483,0
+VERA.US,D,20230315,000000,7.22,7.305,6.95,7.13,699655,0
+VERA.US,D,20230316,000000,7,7.35,6.83,7.26,585176,0
+VERA.US,D,20230317,000000,7.26,7.29,6.96,7.13,1689345,0
+VERA.US,D,20230320,000000,7.23,7.68,7.12,7.48,591966,0
+VERA.US,D,20230321,000000,7.5,7.69,7.36,7.43,277821,0
+VERA.US,D,20230322,000000,7.64,7.83,7.38,7.39,386164,0
+VERA.US,D,20230323,000000,7.37,7.75,7.29,7.47,422266,0
+VERA.US,D,20230324,000000,7.46,7.54,7.19,7.51,380725,0
+VERA.US,D,20230327,000000,7.48,7.69,7.17,7.3,346569,0
+VERA.US,D,20230328,000000,7.27,7.39,7.16,7.26,321102,0
+VERA.US,D,20230329,000000,7.29,8.25,7.206,7.62,416449,0
+VERA.US,D,20230330,000000,7.7,7.855,7.2,7.44,246268,0
+VERA.US,D,20230331,000000,7.62,7.99,7.55,7.76,397609,0
+VERA.US,D,20230403,000000,7.77,7.905,7.43,7.56,338989,0
+VERA.US,D,20230404,000000,7.7,7.7,7.0184,7.13,271591,0
+VERA.US,D,20230405,000000,7.1,7.13,6.45,6.58,553299,0
+VERA.US,D,20230406,000000,6.55,6.59,6.09,6.11,492351,0
+VERA.US,D,20230410,000000,6.11,6.28,5.95,6.25,464663,0
+VERA.US,D,20230411,000000,6.2,6.45,6.05,6.14,310194,0
+VERA.US,D,20230412,000000,6.25,6.37,6.11,6.23,746958,0
+VERA.US,D,20230413,000000,6.23,6.6,6.23,6.44,378253,0
+VERA.US,D,20230414,000000,6.4,6.4405,6.05,6.27,478806,0
+VERA.US,D,20230417,000000,6.29,6.57,6.25,6.38,199738,0
+VERA.US,D,20230418,000000,6.4,6.4,6.18,6.4,211527,0
+VERA.US,D,20230419,000000,6.32,6.56,6.32,6.52,181683,0
+VERA.US,D,20230420,000000,6.49,6.62,6.2,6.26,161868,0
+VERA.US,D,20230421,000000,6.23,6.57,6.16,6.53,369869,0
+VERA.US,D,20230424,000000,6.53,6.545,6.21,6.4,195166,0
+VERA.US,D,20230425,000000,6.35,6.595,6.22,6.33,216329,0
+VERA.US,D,20230426,000000,6.33,6.46,6.24,6.34,840052,0
+VERA.US,D,20230427,000000,6.36,6.56,6.24,6.26,139810,0
+VERA.US,D,20230428,000000,6.23,6.71,6.07,6.65,739005,0
+VERA.US,D,20230501,000000,6.68,7.04,6.68,6.95,211723,0
+VERA.US,D,20230502,000000,6.92,6.92,6.4,6.75,314276,0
+VERA.US,D,20230503,000000,6.7,7.17,6.7,7.07,219792,0
+VERA.US,D,20230504,000000,7.09,7.4,6.93,7.27,170798,0
+VERA.US,D,20230505,000000,7.31,7.66,7.31,7.44,211349,0
+VERA.US,D,20230508,000000,7.46,8.1,7.39,7.56,440415,0
+VERA.US,D,20230509,000000,7.49,7.83,7.35,7.64,158859,0
+VERA.US,D,20230510,000000,7.7,7.835,7.55,7.7,218308,0
+VERA.US,D,20230511,000000,7.68,7.93,7.2,7.55,341115,0
+VERA.US,D,20230512,000000,7.56,8.04,7.41,7.57,308300,0
+VERA.US,D,20230515,000000,7.59,8.27,7.55,7.97,411120,0
+VERA.US,D,20230516,000000,7.85,7.97,7.505,7.7,270927,0
+VERA.US,D,20230517,000000,7.76,7.76,7.49,7.59,176263,0
+VERA.US,D,20230518,000000,7.57,7.625,7.13,7.4,215951,0
+VERA.US,D,20230519,000000,7.5,7.9,7.5,7.86,304292,0
+VERA.US,D,20230522,000000,7.86,8.19,7.75,8.12,357439,0
+VERA.US,D,20230523,000000,8.12,8.42,8,8.06,327335,0
+VERA.US,D,20230524,000000,8.02,8.02,7.48,7.53,186670,0
+VERA.US,D,20230525,000000,7.53,7.53,7.16,7.19,141240,0
+VERA.US,D,20230526,000000,7.16,7.63,7.1,7.61,227241,0
+VERA.US,D,20230530,000000,7.64,8.16,7.64,8.01,716748,0
+VERA.US,D,20230531,000000,8,8.66,7.92,8.35,591801,0
+VERA.US,D,20230601,000000,8.35,9.03,8.14,8.95,239015,0
+VERA.US,D,20230602,000000,9.13,9.48,8.96,9.31,193739,0
+VERA.US,D,20230605,000000,9.31,9.615,8.92,9,261491,0
+VERA.US,D,20230606,000000,8.99,9.3,8.5,9.08,217664,0
+VERA.US,D,20230607,000000,9.12,9.56,8.69,9,621175,0
+VERA.US,D,20230608,000000,9.01,9.3,8.64,8.7,643021,0
+VERA.US,D,20230609,000000,8.7,8.8434,7.73,7.77,212999,0
+VERA.US,D,20230612,000000,8.6,9.705,8.48,9,3892171,0
+VERA.US,D,20230613,000000,8.9,11.06,8.9,11,1462043,0
+VERA.US,D,20230614,000000,11.02,15.02,11.02,13.35,4361031,0
+VERA.US,D,20230615,000000,12.94,13.02,12.07,12.72,913880,0
+VERA.US,D,20230616,000000,13.02,13.96,12.5,12.87,1062559,0
+VERA.US,D,20230620,000000,14.6,15.9,13.88,15.05,3667783,0
+VERA.US,D,20230621,000000,15,16.6,14.78,15.62,886816,0
+VERA.US,D,20230622,000000,15.54,15.805,14.96,15.75,787691,0
+VERA.US,D,20230623,000000,16.32,17.68,16.17,17.27,3991398,0
+VERA.US,D,20230626,000000,17.405,17.84,16.55,17.48,772126,0
+VERA.US,D,20230627,000000,17.47,17.9,16.86,17.54,1744332,0
+VERA.US,D,20230628,000000,17.54,18.35,17.28,17.83,836230,0
+VERA.US,D,20230629,000000,17.89,18.301,16.63,16.99,803064,0
+VERA.US,D,20230630,000000,17.25,17.43,15.96,16.05,858497,0
+VERA.US,D,20230703,000000,16.04,16.47,15.6466,15.89,320570,0
+VERA.US,D,20230705,000000,15.9,16.445,15.62,16.08,567900,0
+VERA.US,D,20230706,000000,15.89,15.89,14.87,15.19,485503,0
+VERA.US,D,20230707,000000,15.23,16.14,15.19,15.98,747607,0
+VERA.US,D,20230710,000000,16.01,16.79,15.65,16.38,384961,0
+VERA.US,D,20230711,000000,16.38,16.99,15.81,16.98,323652,0
+VERA.US,D,20230712,000000,17.28,17.57,16.42,16.49,518639,0
+VERA.US,D,20230713,000000,16.52,16.99,16.42,16.81,222866,0
+VERA.US,D,20230714,000000,16.85,17.15,16.445,16.94,163611,0
+VERA.US,D,20230717,000000,16.94,17.385,16.65,17.01,448078,0
+VERA.US,D,20230718,000000,17.06,17.9599,16.99,17.31,519943,0
+VERA.US,D,20230719,000000,17.4,17.62,16.5,16.59,361550,0
+VERA.US,D,20230720,000000,16.51,17.14,16.5,16.96,363133,0
+VERA.US,D,20230721,000000,17,17.3,16.67,16.71,201986,0
+VERA.US,D,20230724,000000,16.76,17.2,15.52,15.57,525666,0
+VERA.US,D,20230725,000000,15.57,16.03,15.38,15.79,267309,0
+VERA.US,D,20230726,000000,15.79,16.31,15.74,16.18,150099,0
+VERA.US,D,20230727,000000,16.29,17.07,16.29,16.78,908875,0
+VERA.US,D,20230728,000000,16.91,17.41,16.89,17.2,345280,0
+VERA.US,D,20230731,000000,17.3,18.85,17.105,18.77,566619,0
+VERA.US,D,20230801,000000,18.78,19.53,18.31,19.08,535249,0
+VERA.US,D,20230802,000000,18.86,18.96,17.89,18.41,382032,0
+VERA.US,D,20230803,000000,18.33,18.9,17.6973,18.2,546532,0
+VERA.US,D,20230804,000000,18.23,18.5,17.9,18.09,242503,0
+VERA.US,D,20230807,000000,18.16,18.32,17.01,18,379298,0
+VERA.US,D,20230808,000000,18.01,18.46,17.85,18.41,242193,0
+VERA.US,D,20230809,000000,18.43,18.7,18.15,18.49,197105,0
+VERA.US,D,20230810,000000,18.7,20.1,18.6101,19.64,428456,0
+VERA.US,D,20230811,000000,19.71,20.23,18.41,18.47,564302,0
+VERA.US,D,20230814,000000,18.43,18.43,17.54,17.8,384690,0
+VERA.US,D,20230815,000000,17.75,18.38,17.52,17.69,290856,0
+VERA.US,D,20230816,000000,17.86,18.23,17.17,17.2,340765,0
+VERA.US,D,20230817,000000,17.28,17.8,17.015,17.11,367974,0
+VERA.US,D,20230818,000000,16.83,17.49,16.52,17.18,216976,0
+VERA.US,D,20230821,000000,16.65,18.25,16.65,18.01,392282,0
+VERA.US,D,20230822,000000,18.41,18.42,17.66,18.08,218566,0
+VERA.US,D,20230823,000000,18.24,18.49,17.65,17.7,381419,0
+VERA.US,D,20230824,000000,17.67,17.89,17.23,17.56,193152,0
+VERA.US,D,20230825,000000,17.64,18.17,17.36,17.91,334302,0
+VERA.US,D,20230828,000000,17.99,19.17,17.85,18.94,256585,0
+VERA.US,D,20230829,000000,18.97,19.33,18.75,18.79,375740,0
+VERA.US,D,20230830,000000,18.71,19.245,18.6,18.76,201385,0
+VERA.US,D,20230831,000000,18.75,18.89,17.55,17.69,690174,0
+VERA.US,D,20230901,000000,17.77,18.57,17.67,18.54,329747,0
+VERA.US,D,20230905,000000,18.55,18.98,18.18,18.59,444514,0
+VERA.US,D,20230906,000000,18.67,18.75,18.32,18.72,608768,0
+VERA.US,D,20230907,000000,18.89,19.1179,18.25,18.58,482286,0
+VERA.US,D,20230908,000000,18.58,19.17,18.325,18.48,336979,0
+VERA.US,D,20230911,000000,18.77,19.42,18.475,19,567936,0
+VERA.US,D,20230912,000000,18.98,19.42,17.9,17.94,518202,0
+VERA.US,D,20230913,000000,17.92,18.19,16.73,16.84,571139,0
+VERA.US,D,20230914,000000,17.01,17.335,16.46,16.55,680022,0
+VERA.US,D,20230915,000000,16.58,17.36,16.33,17.09,3319717,0
+VERA.US,D,20230918,000000,16.92,17.01,16.29,16.69,658790,0
+VERA.US,D,20230919,000000,16.74,16.91,16.27,16.55,400873,0
+VERA.US,D,20230920,000000,16.52,16.9,16.28,16.39,195302,0
+VERA.US,D,20230921,000000,16.15,16.15,14.87,14.9,711153,0
+VERA.US,D,20230922,000000,14.94,15,14.27,14.52,466224,0
+VERA.US,D,20230925,000000,14.47,14.77,14.16,14.22,568621,0
+VERA.US,D,20230926,000000,14.95,16.115,14.9,15.83,593980,0
+VERA.US,D,20230927,000000,16.03,16.53,14.89,15.05,352267,0
+VERA.US,D,20230928,000000,14.99,15.155,13.72,13.88,665105,0
+VERA.US,D,20230929,000000,13.91,14.18,13.4,13.71,685560,0
+VERA.US,D,20231002,000000,13.64,13.64,12.56,12.95,716188,0
+VERA.US,D,20231003,000000,13.06,13.12,12.53,12.86,408629,0
+VERA.US,D,20231004,000000,12.88,13.2,12.6,12.97,342218,0
+VERA.US,D,20231005,000000,12.93,13.6,12.81,13.47,546805,0
+VERA.US,D,20231006,000000,13.26,13.38,12.23,12.38,464830,0
+VERA.US,D,20231009,000000,12.3,12.45,12.06,12.23,529440,0
+VERA.US,D,20231010,000000,12.23,12.5,11.74,11.91,557178,0
+VERA.US,D,20231011,000000,11.77,11.915,10.72,10.98,624153,0
+VERA.US,D,20231012,000000,10.84,11.275,10.23,10.4,625561,0
+VERA.US,D,20231013,000000,10.7,10.765,10.19,10.64,342618,0
+VERA.US,D,20231016,000000,10.62,10.75,10.27,10.34,570378,0
+VERA.US,D,20231017,000000,10.29,11.07,10.29,10.8,546704,0
+VERA.US,D,20231018,000000,10.76,11.69,10.1,10.25,880837,0
+VERA.US,D,20231019,000000,10.26,10.26,9.68,9.78,559680,0
+VERA.US,D,20231020,000000,9.81,10.18,9.45,9.84,628330,0
+VERA.US,D,20231023,000000,9.7,9.815,9.24,9.29,611693,0
+VERA.US,D,20231024,000000,9.33,10.12,9.33,10.06,692928,0
+VERA.US,D,20231025,000000,10,10.06,9.59,9.89,731621,0
+VERA.US,D,20231026,000000,9.93,10.64,9.8001,10.23,861904,0
+VERA.US,D,20231027,000000,10.37,10.43,9.92,9.98,540405,0
+VERA.US,D,20231030,000000,10.03,11.01,9.955,10.81,750173,0
+VERA.US,D,20231031,000000,10.71,11.13,10.24,10.42,529893,0
+VERA.US,D,20231101,000000,10.42,10.9899,10.11,10.93,1012168,0
+VERA.US,D,20231102,000000,11.26,11.26,9.68,10.03,889685,0
+VERA.US,D,20231103,000000,10.1,10.764,9.83,10.52,308704,0
+VERA.US,D,20231106,000000,10.57,10.99,9.88,10.34,615616,0
+VERA.US,D,20231107,000000,10.48,11.07,9.99,11,508362,0
+VERA.US,D,20231108,000000,11.13,11.97,10.5,11.52,664946,0
+VERA.US,D,20231109,000000,11.28,12.02,10.79,11.51,836335,0
+VERA.US,D,20231110,000000,13,13.88,11.73,12.14,1113091,0
+VERA.US,D,20231113,000000,12.12,12.99,11.69,12.76,611001,0
+VERA.US,D,20231114,000000,13.3,13.63,12.88,13.62,718382,0
+VERA.US,D,20231115,000000,13.72,14.27,13.32,13.36,430582,0
+VERA.US,D,20231116,000000,13.38,13.72,12.94,13.22,357552,0
+VERA.US,D,20231117,000000,13.3,13.88,12.88,13.69,357331,0
+VERA.US,D,20231120,000000,13.63,13.815,13.29,13.5,322042,0
+VERA.US,D,20231121,000000,13.24,13.91,13.03,13.53,348286,0
+VERA.US,D,20231122,000000,13.8,13.81,12.92,13.16,503516,0
+VERA.US,D,20231124,000000,13.26,13.8975,13.25,13.51,269537,0
+VERA.US,D,20231127,000000,13.59,13.59,12.28,12.94,436773,0
+VERA.US,D,20231128,000000,12.8,13.16,12.58,13,236977,0
+VERA.US,D,20231129,000000,13.05,13.48,13.01,13.35,244887,0
+VERA.US,D,20231130,000000,13.78,13.88,13.155,13.55,393630,0
+VERA.US,D,20231201,000000,13.43,13.98,13.07,13.84,325546,0
+VERA.US,D,20231204,000000,13.8,14.3,13.69,13.87,218127,0
+VERA.US,D,20231205,000000,13.78,14.205,13.42,13.5,248117,0
+VERA.US,D,20231206,000000,13.63,14.06,13.46,13.85,271782,0
+VERA.US,D,20231207,000000,13.97,14.3733,13.75,14.15,350360,0
+VERA.US,D,20231208,000000,14.04,14.24,13.65,13.7,267617,0
+VERA.US,D,20231211,000000,13.86,13.86,13.09,13.64,320342,0
+VERA.US,D,20231212,000000,13.61,13.7,13.18,13.55,372070,0
+VERA.US,D,20231213,000000,13.59,14.675,13.59,14.49,493424,0
+VERA.US,D,20231214,000000,14.67,15.01,14.08,14.72,598943,0
+VERA.US,D,20231215,000000,14.96,16.3,14.865,16,1456962,0
+VERA.US,D,20231218,000000,16.62,16.7861,15.57,15.64,505229,0
+VERA.US,D,20231219,000000,15.92,16.1,15.52,16,419609,0
+VERA.US,D,20231220,000000,15.9,16.07,15.13,15.19,353579,0
+VERA.US,D,20231221,000000,15.48,15.74,15.16,15.25,279749,0
+VERA.US,D,20231222,000000,15.42,16.04,15.42,15.85,395039,0
+VERA.US,D,20231226,000000,16.09,16.28,15.83,15.98,379793,0
+VERA.US,D,20231227,000000,16.12,16.9,15.8,15.93,416939,0
+VERA.US,D,20231228,000000,15.9,16.2,15.2904,15.97,436824,0
+VERA.US,D,20231229,000000,15.98,16.17,15.07,15.38,561624,0
+VERA.US,D,20240102,000000,15.2,16,14.77,15.61,232775,0
+VERA.US,D,20240103,000000,15.39,15.94,15.27,15.36,328621,0
+VERA.US,D,20240104,000000,15.46,15.71,15.08,15.5,306886,0
+VERA.US,D,20240105,000000,15.38,15.68,14.78,15.53,206947,0
+VERA.US,D,20240108,000000,15.62,18.32,15.02,18.13,899062,0
+VERA.US,D,20240109,000000,17.96,20.23,17.77,19.23,2275707,0
+VERA.US,D,20240110,000000,19.35,20.04,18.93,19.19,1429247,0
+VERA.US,D,20240111,000000,19.09,19.52,18.35,18.83,797528,0
+VERA.US,D,20240112,000000,18.94,19.35,18.08,18.95,445941,0
+VERA.US,D,20240116,000000,18.35,18.618,16.18,16.8,752232,0
+VERA.US,D,20240117,000000,16.31,16.59,15.3926,15.66,785116,0
+VERA.US,D,20240118,000000,15.47,16.005,14.6,14.91,854934,0
+VERA.US,D,20240119,000000,14.62,15.35,14.2,14.93,459555,0
+VERA.US,D,20240122,000000,15.52,16.35,15.37,16.3,595539,0
+VERA.US,D,20240123,000000,16.67,18.01,16.38,17.04,1767082,0
+VERA.US,D,20240124,000000,17.35,17.9,16.84,17.02,956555,0
+VERA.US,D,20240125,000000,22.26,26.6657,20.48,25.31,11508394,0
+VERA.US,D,20240126,000000,27.1,33.19,26.9,30.18,5238724,0
+VERA.US,D,20240129,000000,29.85,35.41,29.335,33.64,3895313,0
+VERA.US,D,20240130,000000,34.91,36.375,32.745,34.51,3526109,0
+VERA.US,D,20240131,000000,34.25,37.61,33.9698,36.42,1975489,0
+VERA.US,D,20240201,000000,36.5,39.46,36.05,38,1337528,0
+VERA.US,D,20240202,000000,38.85,39.62,38.04,39.15,951194,0
+VERA.US,D,20240205,000000,38.11,39.5955,36.01,37.01,1686704,0
+VERA.US,D,20240206,000000,36.89,38.53,36.6,38.05,1097798,0
+VERA.US,D,20240207,000000,38,39.175,37.06,37.51,1090027,0
+VERA.US,D,20240208,000000,37.6,38.58,37.51,37.56,949637,0
+VERA.US,D,20240209,000000,37.73,43.28,37.73,43.21,1385002,0
+VERA.US,D,20240212,000000,43.79,46.59,43.62,44.89,1685954,0
+VERA.US,D,20240213,000000,43.2,44.69,40.14,43.17,1636613,0
+VERA.US,D,20240214,000000,43.89,45.77,43.8,44.13,963503,0
+VERA.US,D,20240215,000000,44.13,46.21,43.1,45.51,950364,0
+VERA.US,D,20240216,000000,45.3,46.8,44.63,45.96,637622,0
+VERA.US,D,20240220,000000,45.6,46.435,43.65,44.69,667453,0
+VERA.US,D,20240221,000000,44.1,45.1,43.49,44.55,974983,0
+VERA.US,D,20240222,000000,44.45,49.87,44.43,49,1600136,0
+VERA.US,D,20240223,000000,49.5,50.69,46.12,47.45,1039622,0
+VERA.US,D,20240226,000000,47.4,48.4567,45.23,46.35,842667,0
+VERA.US,D,20240227,000000,46.67,49.16,46.45,48.14,982306,0
+VERA.US,D,20240228,000000,47.6,49.424,45.61,45.94,513817,0
+VERA.US,D,20240229,000000,48.91,48.91,45.26,47.08,931537,0
+VERA.US,D,20240301,000000,47.99,50.78,47.855,49.14,2039118,0
+VERA.US,D,20240304,000000,50.03,50.09,45.9,46.54,906567,0
+VERA.US,D,20240305,000000,45.04,47.3,43.83,45.15,1255405,0
+VERA.US,D,20240306,000000,46.79,47.98,45.4,45.87,784825,0
+VERA.US,D,20240307,000000,46.01,47.65,43.16,43.3,1108481,0
+VERA.US,D,20240308,000000,44.13,45.99,42.52,44.3,716962,0
+VERA.US,D,20240311,000000,43.9,44.66,43,43.18,413600,0
+VERA.US,D,20240312,000000,43.52,46.09,43.52,44.19,561075,0
+VERA.US,D,20240313,000000,44.24,45.39,43.13,45.23,556331,0
+VERA.US,D,20240314,000000,44.71,44.78,42.37,43.5,739653,0
+VERA.US,D,20240315,000000,43.21,45.085,42.99,43.25,1620711,0
+VERA.US,D,20240318,000000,42.99,43.89,41.27,41.47,475798,0
+VERA.US,D,20240319,000000,41.21,43.49,40.79,43.42,667917,0
+VERA.US,D,20240320,000000,42.65,46.33,41.83,45.33,788127,0
+VERA.US,D,20240321,000000,46.47,47.6844,40.82,42.87,1139146,0
+VERA.US,D,20240322,000000,42.57,42.57,40.09,41,1116265,0
+VERA.US,D,20240325,000000,41.16,42.87,40.5,41.18,1024966,0
+VERA.US,D,20240326,000000,40.44,42.3575,39.38,41.58,505619,0
+VERA.US,D,20240327,000000,42.33,44.02,41.31,43.83,515323,0
+VERA.US,D,20240328,000000,43.84,44.435,42.38,43.12,666497,0
+VERA.US,D,20240401,000000,42.98,43.305,41.7623,42.35,448922,0
+VERA.US,D,20240402,000000,40.8,41.67,39.63,40.85,620081,0
+VERA.US,D,20240403,000000,40.3,40.39,37.5301,39.6,859594,0
+VERA.US,D,20240404,000000,40,40.77,37.32,37.41,1293518,0
+VERA.US,D,20240405,000000,37.14,38.505,36.73,37.52,936420,0
+VERA.US,D,20240408,000000,36.63,39.53,36.5975,38.63,790255,0
+VERA.US,D,20240409,000000,38.82,39.11,37.13,37.91,782633,0
+VERA.US,D,20240410,000000,36.53,42.545,35.855,41.62,2238410,0
+VERA.US,D,20240411,000000,42.26,49.29,41.6301,48.82,4634792,0
+VERA.US,D,20240412,000000,48.7,50.65,46.25,47.97,2166265,0
+VERA.US,D,20240415,000000,47.46,47.88,45.745,46.53,1344030,0
+VERA.US,D,20240416,000000,45.92,47.15,42.22,42.57,1315673,0
+VERA.US,D,20240417,000000,42.65,42.65,40.01,40.01,1069915,0
+VERA.US,D,20240418,000000,39.63,40.71,38.83,39.48,856999,0
+VERA.US,D,20240419,000000,39.51,40.34,36.335,37.96,1375989,0
+VERA.US,D,20240422,000000,38.4,39.79,37.8,39.13,714101,0
+VERA.US,D,20240423,000000,39.37,43.05,39.15,39.52,1216328,0
+VERA.US,D,20240424,000000,39.65,40.7269,38.2,39.95,773165,0
+VERA.US,D,20240425,000000,38.25,39.89,37.84,38.69,850183,0
+VERA.US,D,20240426,000000,38.75,40.25,38.4,39.65,856779,0
+VERA.US,D,20240429,000000,40.21,42.08,40.17,41.38,661044,0
+VERA.US,D,20240430,000000,40.9,41.75,38.85,39.51,1085500,0
+VERA.US,D,20240501,000000,39.54,43.85,39.54,42.32,1492112,0
+VERA.US,D,20240502,000000,42.92,43.77,41.5217,43.5,1084798,0
+VERA.US,D,20240503,000000,44.96,45.48,43.4,43.44,884354,0
+VERA.US,D,20240506,000000,43.66,45.9,42.75,45.54,602028,0
+VERA.US,D,20240507,000000,46.58,48.51,43.01,45,1183011,0
+VERA.US,D,20240508,000000,44.32,45.05,43.1,44.94,602893,0
+VERA.US,D,20240509,000000,43.65,45.2,41.52,42.33,644756,0
+VERA.US,D,20240510,000000,43.14,43.59,39.95,41.32,947081,0
+VERA.US,D,20240513,000000,41.63,41.63,39.67,40.75,642761,0
+VERA.US,D,20240514,000000,40.88,41.52,40.37,40.87,373408,0
+VERA.US,D,20240515,000000,41.98,43.81,41.405,42.69,433845,0
+VERA.US,D,20240516,000000,42.67,43.4,41.73,41.94,478564,0
+VERA.US,D,20240517,000000,42.11,42.26,40.92,41.39,447177,0
+VERA.US,D,20240520,000000,40.23,41.17,38.02,40.99,515886,0
+VERA.US,D,20240521,000000,40.93,41.67,39.16,39.76,650210,0
+VERA.US,D,20240522,000000,39.78,39.86,37.78,37.97,703342,0
+VERA.US,D,20240523,000000,38.23,39.41,36.97,37.08,874940,0
+VERA.US,D,20240524,000000,37.31,39.39,36.545,37.11,873216,0
+VERA.US,D,20240528,000000,39.02,39.3699,36.1,37.13,1059012,0
+VERA.US,D,20240529,000000,36.16,37.56,36,37.12,663343,0
+VERA.US,D,20240530,000000,37.19,37.335,35.91,36.95,871856,0
+VERA.US,D,20240531,000000,37.62,38.4,37.15,37.99,916861,0
+VERA.US,D,20240603,000000,39.37,41.58,38.16,40.27,871601,0
+VERA.US,D,20240604,000000,39.92,41.06,38.63,39.47,653022,0
+VERA.US,D,20240605,000000,39.57,42.04,39.045,41.18,681329,0
+VERA.US,D,20240606,000000,39.4,39.54,36.2,38.02,1292960,0
+VERA.US,D,20240607,000000,38.17,39.175,37.18,38.5,638765,0
+VERA.US,D,20240610,000000,37.71,39.28,37.15,38.98,594342,0
+VERA.US,D,20240611,000000,38.4,39.165,37.65,38.43,589060,0
+VERA.US,D,20240612,000000,39.5,39.52,37.51,38,702089,0
+VERA.US,D,20240613,000000,37.57,38.42,36.82,37.4,483016,0
+VERA.US,D,20240614,000000,36.54,37.2603,35.06,36.02,648202,0
+VERA.US,D,20240617,000000,35.97,36.25,34.88,35.72,418483,0
+VERA.US,D,20240618,000000,35.43,35.69,34.65,35.53,360270,0
+VERA.US,D,20240620,000000,35.46,36,34.795,35.66,423333,0
+VERA.US,D,20240621,000000,35.79,36.08,34.38,35.89,1869312,0
+VERA.US,D,20240624,000000,35.61,36.33,34.72,34.89,1226269,0
+VERA.US,D,20240625,000000,34.85,35.98,34.32,35.23,1179177,0
+VERA.US,D,20240626,000000,35.16,35.5199,32.99,33.72,614780,0
+VERA.US,D,20240627,000000,33.74,34.87,32.65,34.66,379817,0
+VERA.US,D,20240628,000000,35.35,36.64,34.88,36.18,1911897,0
+VERA.US,D,20240701,000000,36.19,37.77,36.11,36.29,474770,0
+VERA.US,D,20240702,000000,35.93,36,34.59,34.93,335044,0
+VERA.US,D,20240703,000000,35.1,35.33,34.49,34.89,375922,0
+VERA.US,D,20240705,000000,34.9,35.8,33.97,35.63,270594,0
+VERA.US,D,20240708,000000,35.97,36.67,35.42,35.98,286114,0
+VERA.US,D,20240709,000000,35.91,36.64,34.855,35.06,623031,0
+VERA.US,D,20240710,000000,34.95,36.55,34.95,36.54,313295,0
+VERA.US,D,20240711,000000,37.59,39.12,36.7,37.57,555687,0
+VERA.US,D,20240712,000000,38.02,38.82,36.545,36.62,464226,0
+VERA.US,D,20240715,000000,37.08,38.025,36.38,36.75,1123206,0
+VERA.US,D,20240716,000000,37.07,38.4,36.835,37.24,1073972,0
+VERA.US,D,20240717,000000,36.6,36.73,34.915,35.19,707782,0
+VERA.US,D,20240718,000000,35.25,36.16,33.81,34.82,615764,0
+VERA.US,D,20240719,000000,34.98,35.4,34.0565,34.65,371256,0
+VERA.US,D,20240722,000000,34.35,35.35,33.905,34.09,618927,0
+VERA.US,D,20240723,000000,33.88,35.6543,33.69,35.07,241562,0
+VERA.US,D,20240724,000000,34.78,36.18,34.495,35.25,266776,0
+VERA.US,D,20240725,000000,35.56,37.31,34.7,36.84,832737,0
+VERA.US,D,20240726,000000,37.67,37.96,36.19,36.7,444747,0
+VERA.US,D,20240729,000000,37.22,37.3,34.98,35.83,438625,0
+VERA.US,D,20240730,000000,36.08,36.48,34.21,34.62,288450,0
+VERA.US,D,20240731,000000,35.46,37.47,34.87,36.59,510645,0
+VERA.US,D,20240801,000000,36.56,38.16,36.21,37.62,673876,0
+VERA.US,D,20240802,000000,35.64,37.84,34.79,37.39,763737,0
+VERA.US,D,20240805,000000,35.15,37.08,34.025,36,491634,0
+VERA.US,D,20240806,000000,36.18,38.09,35.1375,37.44,481287,0
+VERA.US,D,20240807,000000,37.95,37.95,35.63,35.65,406462,0
+VERA.US,D,20240808,000000,36.38,36.38,34.855,35.85,447591,0
+VERA.US,D,20240809,000000,34.86,36.41,34.506,35.98,425145,0
+VERA.US,D,20240812,000000,35.86,36.57,35.18,35.84,332866,0
+VERA.US,D,20240813,000000,35.81,38.16,35.22,37.95,373629,0
+VERA.US,D,20240814,000000,38.38,38.38,37.06,37.9,333503,0
+VERA.US,D,20240815,000000,38.85,39.2,36.9,37.24,525142,0
+VERA.US,D,20240816,000000,37.27,38.82,37.07,37.63,383200,0
+VERA.US,D,20240819,000000,37.35,39.45,37.3,39.4,507539,0
+VERA.US,D,20240820,000000,39.45,40.8,38.82,40.21,411473,0
+VERA.US,D,20240821,000000,40.19,40.74,38.825,39.94,464599,0
+VERA.US,D,20240822,000000,40.1,40.69,38.83,39.12,257470,0
+VERA.US,D,20240823,000000,39.59,40.33,38.76,39.3,301399,0
+VERA.US,D,20240826,000000,39.29,39.52,38.62,38.72,205197,0
+VERA.US,D,20240827,000000,38.74,39.18,37.05,37.65,315207,0
+VERA.US,D,20240828,000000,37.39,37.66,36.4,36.7,368006,0
+VERA.US,D,20240829,000000,37,37.96,36.25,36.78,384433,0
+VERA.US,D,20240830,000000,37.28,37.89,36.51,37.82,242509,0
+VERA.US,D,20240903,000000,38.56,40.8,37.325,38.36,791213,0
+VERA.US,D,20240904,000000,38.04,38.95,37.64,38.4,199872,0
+VERA.US,D,20240905,000000,38.7,38.83,37.74,38.16,302799,0
+VERA.US,D,20240906,000000,38.36,38.555,35.94,37.2,327064,0
+VERA.US,D,20240909,000000,37.38,38.91,37.36,38.29,279268,0
+VERA.US,D,20240910,000000,38.42,38.86,36.85,37.55,714438,0
+VERA.US,D,20240911,000000,37.2,38.06,36.84,37.57,345705,0
+VERA.US,D,20240912,000000,37.6,38.065,35.3,35.66,634780,0
+VERA.US,D,20240913,000000,36.13,38.06,35.81,37.51,553359,0
+VERA.US,D,20240916,000000,37.62,40.92,37.07,40.1,734912,0
+VERA.US,D,20240917,000000,40.62,40.64,37.77,40.02,711393,0
+VERA.US,D,20240918,000000,40.09,42.085,39.27,40.33,562123,0
+VERA.US,D,20240919,000000,41.12,42.8,40.955,41.99,731220,0
+VERA.US,D,20240920,000000,42.05,43.02,41.51,42.78,1316414,0
+VERA.US,D,20240923,000000,42.58,45.29,41.91,44.56,1677536,0
+VERA.US,D,20240924,000000,44.77,46.82,42.93,46.71,543675,0
+VERA.US,D,20240925,000000,46.85,47.3,44.83,44.92,628609,0
+VERA.US,D,20240926,000000,45.43,46.075,44.91,45.66,459971,0
+VERA.US,D,20240927,000000,46.12,46.12,42.38,43.44,691938,0
+VERA.US,D,20240930,000000,43.4,46.595,42.35,44.2,975884,0
+VERA.US,D,20241001,000000,43.77,43.77,40.48,42.83,708542,0
+VERA.US,D,20241002,000000,42.33,42.78,40.595,41.75,688490,0
+VERA.US,D,20241003,000000,41.66,41.66,40.12,40.49,740178,0
+VERA.US,D,20241004,000000,40.93,41.53,39.92,40.84,456880,0
+VERA.US,D,20241007,000000,40.95,43.43,39.98,40.01,733261,0
+VERA.US,D,20241008,000000,40.18,40.64,38.59,38.64,434179,0
+VERA.US,D,20241009,000000,38.55,39.07,37.46,38.93,459894,0
+VERA.US,D,20241010,000000,38.26,40.255,38.19,40.2,327043,0
+VERA.US,D,20241011,000000,40.17,42.83,40,42.72,632418,0
+VERA.US,D,20241014,000000,42.51,43.42,42.14,42.18,384957,0
+VERA.US,D,20241015,000000,42.17,42.37,39.832,40.21,601428,0
+VERA.US,D,20241016,000000,40.95,41.21,39.37,39.99,506644,0
+VERA.US,D,20241017,000000,39.99,40.31,39.5,39.89,509030,0
+VERA.US,D,20241018,000000,39.95,41.77,39.35,41.16,476022,0
+VERA.US,D,20241021,000000,41.09,42.0289,40.66,40.89,334234,0
+VERA.US,D,20241022,000000,40.39,40.97,39.3101,40.71,345533,0
+VERA.US,D,20241023,000000,40.1,42,39.22,39.89,951450,0
+VERA.US,D,20241024,000000,39.82,40.92,39.36,39.79,394640,0
+VERA.US,D,20241025,000000,39.88,41.69,39.365,41.09,834016,0
+VERA.US,D,20241028,000000,49.9,50,45.45,47.34,2882612,0
+VERA.US,D,20241029,000000,45.35,48.96,42.77,42.97,1349810,0
+VERA.US,D,20241030,000000,42.72,42.85,40.58,40.64,2944525,0
+VERA.US,D,20241031,000000,40.43,41.55,40.27,40.38,2458834,0
+VERA.US,D,20241101,000000,40.46,45.27,40.445,43.82,1403889,0
+VERA.US,D,20241104,000000,43.31,46.64,42.9249,45.17,736425,0
+VERA.US,D,20241105,000000,45.24,48,44.94,47.7,847356,0
+VERA.US,D,20241106,000000,49.83,49.94,46.86,47.94,1096274,0
+VERA.US,D,20241107,000000,47.02,50.36,46.72,49.04,1978465,0
+VERA.US,D,20241108,000000,48.29,48.875,47.1,48.09,614475,0
+VERA.US,D,20241111,000000,48.64,49.35,47.9,48.67,658690,0
+VERA.US,D,20241112,000000,48.03,48.88,47.16,48.54,545126,0
+VERA.US,D,20241113,000000,49,51.61,48.59,49.43,1004290,0
+VERA.US,D,20241114,000000,49.06,50.19,48.06,49,642981,0
+VERA.US,D,20241115,000000,49.29,49.36,45.64,46.26,909710,0
+VERA.US,D,20241118,000000,45.69,46.7,43.405,44.81,947941,0
+VERA.US,D,20241119,000000,44.74,46.82,44.465,45.9,537492,0
+VERA.US,D,20241120,000000,46.11,46.46,44.97,45.75,401240,0
+VERA.US,D,20241121,000000,47.16,48.28,46.16,47.03,407802,0
+VERA.US,D,20241122,000000,47.28,48.94,47.1,48.31,793048,0
+VERA.US,D,20241125,000000,48.76,49.47,46.545,47.27,519078,0
+VERA.US,D,20241126,000000,46.47,47.84,45.99,47.46,449890,0
+VERA.US,D,20241127,000000,47.49,49.36,47.07,48.83,436819,0
+VERA.US,D,20241129,000000,49.06,50.12,48.37,49.75,339039,0
+VERA.US,D,20241202,000000,49.96,51.27,49.23,49.55,672502,0
+VERA.US,D,20241203,000000,48.84,50.62,48.59,49.38,345445,0
+VERA.US,D,20241204,000000,49.96,50.365,48.735,49.46,314538,0
+VERA.US,D,20241205,000000,48.86,49.6,47.81,48.11,383066,0
+VERA.US,D,20241206,000000,48.57,49.7651,48.2101,48.46,324221,0
+VERA.US,D,20241209,000000,49.15,49.578,47.075,47.51,354664,0
+VERA.US,D,20241210,000000,47.75,48.49,46.76,46.92,378843,0
+VERA.US,D,20241211,000000,47.61,47.735,46.42,46.46,390647,0
+VERA.US,D,20241212,000000,46.5,47.04,44.54,45.11,452725,0
+VERA.US,D,20241213,000000,45.26,46.29,43.13,44.05,569203,0
+VERA.US,D,20241216,000000,44.04,45.27,43.62,43.96,357015,0
+VERA.US,D,20241217,000000,43.53,44.6904,43.02,43.91,546043,0
+VERA.US,D,20241218,000000,43.81,44.395,40.74,41.36,565769,0
+VERA.US,D,20241219,000000,41.5,42.58,40.735,42.05,557607,0
+VERA.US,D,20241220,000000,41.66,45.06,40.96,42.6,2228091,0
+VERA.US,D,20241223,000000,42.11,42.87,41.53,42.31,359240,0
+VERA.US,D,20241224,000000,42.43,42.435,41.33,41.92,158565,0
+VERA.US,D,20241226,000000,42.13,43.12,41.195,42.45,296418,0
+VERA.US,D,20241227,000000,42.26,43.06,40.91,41.41,1801066,0
+VERA.US,D,20241230,000000,41.18,42.29,40.485,42.06,527523,0
+VERA.US,D,20241231,000000,42.26,43.29,41.665,42.29,449910,0
+VERA.US,D,20250102,000000,42.42,42.985,41.87,42.2,382459,0
+VERA.US,D,20250103,000000,42.72,43.69,42.6275,43.22,297848,0
+VERA.US,D,20250106,000000,43.02,43.76,41.57,42.26,588946,0
+VERA.US,D,20250107,000000,42.13,42.9,41.51,42.1,572078,0
+VERA.US,D,20250108,000000,41.89,42.23,40.802,42.19,403110,0
+VERA.US,D,20250110,000000,41.14,41.925,36.79,37.02,944205,0
+VERA.US,D,20250113,000000,35,35.46,31.77,34.77,1422522,0
+VERA.US,D,20250114,000000,35,35,33.28,34.59,695737,0
+VERA.US,D,20250115,000000,35.37,36.28,33.28,33.88,977404,0
+VERA.US,D,20250116,000000,33.84,34.54,32.391,32.78,719378,0
+VERA.US,D,20250117,000000,33.03,34.33,32.25,33.37,1045382,0
+VERA.US,D,20250121,000000,34,34.35,33.34,33.7,1015879,0
+VERA.US,D,20250122,000000,33.52,34.1,33.1,33.77,606837,0
+VERA.US,D,20250123,000000,33.42,34.329,33.06,34.09,1004760,0
+VERA.US,D,20250124,000000,34.19,35,33.21,33.92,547064,0
+VERA.US,D,20250127,000000,33.51,35.13,33.18,34.84,653111,0
+VERA.US,D,20250128,000000,36.88,37.5071,34.88,35.98,874940,0
+VERA.US,D,20250129,000000,36.48,39.1,35.615,37.93,979650,0
+VERA.US,D,20250130,000000,38.48,40.47,37.19,37.48,841164,0
+VERA.US,D,20250131,000000,37.44,38.05,36.81,37.28,482944,0
+VERA.US,D,20250203,000000,36.33,37.2,36.025,36.54,461695,0
+VERA.US,D,20250204,000000,37.08,38.14,36.187,38.07,424908,0
+VERA.US,D,20250205,000000,38.05,38.3,37.0301,38.11,479250,0
+VERA.US,D,20250206,000000,38.22,38.91,36.72,37.18,833512,0
+VERA.US,D,20250207,000000,37.19,37.425,36.09,36.14,451051,0
+VERA.US,D,20250210,000000,36.2,36.475,34.99,35.88,539461,0
+VERA.US,D,20250211,000000,35.52,35.52,33.6,34.04,496895,0
+VERA.US,D,20250212,000000,33.22,34.6,32.6301,34.55,443922,0
+VERA.US,D,20250213,000000,34.59,34.79,33.45,34.18,566848,0
+VERA.US,D,20250214,000000,34.25,34.5,25.99,27.46,6404451,0
+VERA.US,D,20250218,000000,27.84,29.35,26.86,29.18,2316844,0
+VERA.US,D,20250219,000000,29.11,29.87,28.7,29.52,1164664,0
+VERA.US,D,20250220,000000,29.36,30.06,29.3101,29.61,681730,0
+VERA.US,D,20250221,000000,29.8,30.88,28.34,28.58,1227772,0
+VERA.US,D,20250224,000000,28.71,29.25,27.19,27.19,822133,0
+VERA.US,D,20250225,000000,26.82,27.95,26.08,27.1,795229,0
+VERA.US,D,20250226,000000,28.02,29.2,27.18,27.77,756634,0
+VERA.US,D,20250227,000000,28.35,30.11,28.235,29.41,704109,0
+VERA.US,D,20250228,000000,28.99,30.24,28.95,29.93,795447,0
+VERA.US,D,20250303,000000,29.99,30.555,28.26,28.41,789808,0
+VERA.US,D,20250304,000000,28.06,29.39,27.55,28.6,1000290,0
+VERA.US,D,20250305,000000,28.67,30.13,28.67,29.96,682233,0
+VERA.US,D,20250306,000000,29.26,30.51,28.775,29.3,812534,0
+VERA.US,D,20250307,000000,29.26,30.09,28.44,28.82,608437,0
+VERA.US,D,20250310,000000,28.2,28.99,27.35,27.8,724732,0
+VERA.US,D,20250311,000000,27.5,28.62,27.065,28.36,501307,0
+VERA.US,D,20250312,000000,28.52,29.4,27.98,28.18,477143,0
+VERA.US,D,20250313,000000,28.32,28.5,27.14,27.66,407714,0
+VERA.US,D,20250314,000000,28.03,28.49,27.56,27.99,349247,0
+VERA.US,D,20250317,000000,28.14,28.39,27.345,28.07,376700,0
+VERA.US,D,20250318,000000,28.01,28.08,26.74,27.34,1016616,0
+VERA.US,D,20250319,000000,27.18,27.875,26.9,27.7,765017,0
+VERA.US,D,20250320,000000,27.34,28.1,27.15,27.7,559568,0
+VERA.US,D,20250321,000000,27.49,28.05,27.01,27.08,1141530,0
+VERA.US,D,20250324,000000,27.37,27.715,27.14,27.15,1340939,0
+VERA.US,D,20250325,000000,27.19,27.685,26.19,26.95,696163,0
+VERA.US,D,20250326,000000,27.15,27.17,25.79,25.91,901314,0
+VERA.US,D,20250327,000000,25.87,26.66,25.55,26.52,773460,0
+VERA.US,D,20250328,000000,26.55,26.89,26.065,26.63,530032,0
+VERA.US,D,20250331,000000,25,25,22.34,24.02,2705861,0
+VERA.US,D,20250401,000000,24.1,24.375,21.8,22.02,1147662,0
+VERA.US,D,20250402,000000,21.73,23.69,21.445,23.59,816626,0
+VERA.US,D,20250403,000000,22.69,22.935,21.23,22.74,874396,0
+VERA.US,D,20250404,000000,22.18,22.18,20.27,21.31,1278591,0
+VERA.US,D,20250407,000000,20.5,22.13,19.5001,19.94,1802309,0
+VERA.US,D,20250408,000000,20.73,21.05,18.69,18.86,988053,0
+VERA.US,D,20250409,000000,18.53,22.835,18.53,22.02,1928971,0
+VERA.US,D,20250410,000000,21.19,22.4,20.34,21.81,1059541,0
+VERA.US,D,20250411,000000,21.81,23.33,20.94,22.43,1535213,0
+VERA.US,D,20250414,000000,22.88,22.88,21.325,21.5,807149,0
+VERA.US,D,20250415,000000,21.42,21.885,20.91,21.59,524374,0
+VERA.US,D,20250416,000000,21.55,21.55,20.585,21.24,528050,0
+VERA.US,D,20250417,000000,21.16,21.7925,20.98,21.29,661243,0
+VERA.US,D,20250421,000000,21.13,21.9,20.84,21.11,922431,0
+VERA.US,D,20250422,000000,21.56,21.98,21.34,21.39,1080677,0
+VERA.US,D,20250423,000000,22.14,23.24,22.12,22.34,1124588,0
+VERA.US,D,20250424,000000,22.33,23.48,22.1271,23.47,588487,0
+VERA.US,D,20250425,000000,23.2,23.77,22.564,23.22,906428,0
+VERA.US,D,20250428,000000,23.34,23.9,23.11,23.41,472841,0
+VERA.US,D,20250429,000000,23.28,24.03,23.04,24,717373,0
+VERA.US,D,20250430,000000,23.5,23.995,23.16,23.37,767132,0
+VERA.US,D,20250501,000000,23.51,23.88,22.66,23.75,2456439,0
+VERA.US,D,20250502,000000,24.21,25.4,23.73,25.31,1629779,0
+VERA.US,D,20250505,000000,25.42,25.835,24.505,25.53,1284832,0
+VERA.US,D,20250506,000000,24.85,25.35,21.37,22.01,4474258,0
+VERA.US,D,20250507,000000,21.75,22.72,21,22.62,1657113,0
+VERA.US,D,20250508,000000,22.47,22.47,21.16,22.03,2049237,0
+VERA.US,D,20250509,000000,22.27,23.18,21.655,21.71,1262483,0
+VERA.US,D,20250512,000000,22.48,23.02,22.38,22.49,632279,0
+VERA.US,D,20250513,000000,22.39,22.65,21.35,21.58,478617,0
+VERA.US,D,20250514,000000,21.56,21.9021,20.8,21.19,419216,0
+VERA.US,D,20250515,000000,21.28,21.48,21,21.33,565866,0
+VERA.US,D,20250516,000000,21.2,21.81,20.93,21.25,955321,0
+VERA.US,D,20250519,000000,21.05,21.5,20.64,21.01,538174,0
+VERA.US,D,20250520,000000,21.02,21.33,20.64,21.24,919690,0
+VERA.US,D,20250521,000000,20.85,21.09,20.23,20.39,635007,0
+VERA.US,D,20250522,000000,20.3,20.39,19.57,19.63,658819,0
+VERA.US,D,20250523,000000,19.35,19.77,19.22,19.64,1064347,0
+VERA.US,D,20250527,000000,20,20.125,18.765,19.04,1724694,0
+VERA.US,D,20250528,000000,19.2,19.38,18.86,18.87,966804,0
+VERA.US,D,20250529,000000,19.06,20.21,18.76,19.93,1793521,0
+VERA.US,D,20250530,000000,19.68,19.855,18.79,18.95,2214512,0
+VERA.US,D,20250602,000000,31.74,32.83,28.9,31.74,13253867,0
+VERA.US,D,20250603,000000,33,33,30.39,30.91,4852167,0
+VERA.US,D,20250604,000000,31,32.72,30.35,31.995,2516654,0
+VERA.US,D,20250605,000000,32,32.16,30.37,30.63,3478965,0
+VERA.US,D,20250606,000000,21.265,23.1437,20.5,22.7,12640762,0
+VERA.US,D,20250609,000000,23.17,23.2176,21.3783,22.19,2032218,0
+VERA.US,D,20250610,000000,22.46,23.4407,21.99,22.62,2140582,0
+VERA.US,D,20250611,000000,22.67,23.25,21.925,22.1,1220649,0
+VERA.US,D,20250612,000000,22.06,22.54,21.64,22.52,1892663,0
+VERA.US,D,20250613,000000,22.08,22.98,21.8,22.74,1448239,0
+VERA.US,D,20250616,000000,22.61,23.135,21.7,21.85,1576109,0
+VERA.US,D,20250617,000000,21.6,21.81,20.96,21.15,1228633,0
+VERA.US,D,20250618,000000,21.16,21.21,20.37,20.92,1336072,0
+VERA.US,D,20250620,000000,21.04,21.13,20.53,20.86,1335378,0
+VERA.US,D,20250623,000000,20.71,21.68,20.4,21.65,1805061,0
+VERA.US,D,20250624,000000,22.23,22.87,21.43,22.58,2033653,0
+VERA.US,D,20250625,000000,22.58,23.435,21.91,23.31,1633944,0
+VERA.US,D,20250626,000000,25.06,25.3,22.745,23.29,1974218,0
+VERA.US,D,20250627,000000,23.185,23.38,22.28,22.65,2679567,0
+VERA.US,D,20250630,000000,22.69,23.65,22.485,23.56,1354210,0
+VERA.US,D,20250701,000000,23.5,23.97,22.88,23,1373280,0
+VERA.US,D,20250702,000000,23.02,23.77,22.755,23.65,1320561,0
+VERA.US,D,20250703,000000,23.75,24.26,23.44,24,629758,0
+VERA.US,D,20250707,000000,24,24,22.75,22.97,823685,0
+VERA.US,D,20250708,000000,23,23.165,22.5701,23,833866,0
+VERA.US,D,20250709,000000,23,24.525,23,24.21,1007161,0
+VERA.US,D,20250710,000000,24.34,24.58,23.5,24.35,942827,0
+VERA.US,D,20250711,000000,24.14,24.3599,23.71,23.82,554180,0
+VERA.US,D,20250714,000000,23.82,23.9699,23.48,23.78,688508,0
+VERA.US,D,20250715,000000,23.83,23.91,22.95,23.2,1180468,0
+VERA.US,D,20250716,000000,23.45,23.68,22.91,23.56,967011,0
+VERA.US,D,20250717,000000,23.5,23.97,23.335,23.76,892465,0
+VERA.US,D,20250718,000000,24.03,24.03,22.95,23.05,756221,0
+VERA.US,D,20250721,000000,23.26,23.8,22.69,22.79,779402,0
+VERA.US,D,20250722,000000,22.8,23.18,22.09,22.29,663542,0
+VERA.US,D,20250723,000000,22.66,23.3,22.29,22.63,648898,0
+VERA.US,D,20250724,000000,22.45,22.5656,21.86,21.88,674354,0
+VERA.US,D,20250725,000000,21.75,21.82,21.4193,21.81,946353,0
+VERA.US,D,20250728,000000,21.75,21.925,20.865,20.87,1048000,0
+VERA.US,D,20250729,000000,21.03,21.185,20.52,20.72,1217349,0
+VERA.US,D,20250730,000000,21.08,21.49,20.65,21.09,903564,0
+VERA.US,D,20250731,000000,20.85,21.14,20.3,20.79,1672108,0
+VERA.US,D,20250801,000000,20.89,21.255,20.35,20.95,1028526,0
+VERA.US,D,20250804,000000,20.31,20.795,19.84,20.45,1148764,0
+VERA.US,D,20250805,000000,20.61,21.61,20.5,20.64,2547328,0
+VERA.US,D,20250806,000000,20.09,20.3071,19.19,19.25,1748889,0
+VERA.US,D,20250807,000000,19.21,20.16,19.0663,19.72,1511787,0
+VERA.US,D,20250808,000000,19.56,19.87,19.25,19.79,1048430,0
+VERA.US,D,20250811,000000,19.71,20.19,19.277,20.17,1418142,0
+VERA.US,D,20250812,000000,20.48,21.17,19.93,21.14,1219184,0
+VERA.US,D,20250813,000000,21.41,22.74,21.26,21.97,2124643,0
+VERA.US,D,20250814,000000,21.71,21.8608,21.04,21.27,1638080,0
+VERA.US,D,20250815,000000,21.45,21.915,21.275,21.54,1936705,0
+VERA.US,D,20250818,000000,21.61,21.99,21.37,21.8,1917175,0
+VERA.US,D,20250819,000000,21.58,22.22,21.2,22.07,1860943,0
+VERA.US,D,20250820,000000,22.06,22.7599,21.61,22.1,2149565,0
+VERA.US,D,20250821,000000,21.77,22.65,21.45,22.61,2145602,0
+VERA.US,D,20250822,000000,22.82,23.81,22.41,22.57,2043578,0
+VERA.US,D,20250825,000000,22.56,22.77,21.3,21.34,1725230,0
+VERA.US,D,20250826,000000,21.33,22.64,21.15,22.54,1674339,0
+VERA.US,D,20250827,000000,22.58,22.65,21.68,22.02,1495877,0
+VERA.US,D,20250828,000000,22.09,22.76,21.87,22.29,2453571,0
+VERA.US,D,20250829,000000,22.21,22.46,21.2,21.64,2121850,0
+VERA.US,D,20250902,000000,21.82,22.78,21.645,22.61,2387374,0
+VERA.US,D,20250903,000000,22.34,23.07,22,22.96,1271112,0
+VERA.US,D,20250904,000000,22.9,22.97,21.71,21.9,1297255,0
+VERA.US,D,20250905,000000,22.1,24.57,21.96,24.19,2748117,0
+VERA.US,D,20250908,000000,24,25.19,23.86,24.75,3176548,0
+VERA.US,D,20250909,000000,24.435,25.29,24.435,25.08,2311412,0
+VERA.US,D,20250910,000000,24.95,25.0513,23.685,24.36,1835550,0
+VERA.US,D,20250911,000000,24.35,24.58,24.03,24.53,1009501,0
+VERA.US,D,20250912,000000,24.45,24.5546,23.72,23.77,1084139,0
+VERA.US,D,20250915,000000,23.9,24.74,22.72,24.24,1406257,0
+VERA.US,D,20250916,000000,24.33,24.92,24.19,24.76,1308454,0
+VERA.US,D,20250917,000000,24.8,25.19,24.325,24.54,1607933,0
+VERA.US,D,20250918,000000,25.07,26.41,24.75,26.34,1747240,0
+VERA.US,D,20250919,000000,26.38,26.67,25.57,25.59,2238146,0
+VERA.US,D,20250922,000000,25.59,26.54,24.845,26.11,2473359,0
+VERA.US,D,20250923,000000,26,26.55,25.755,25.96,990735,0
+VERA.US,D,20250924,000000,26.15,26.61,25.975,26.14,1067088,0
+VERA.US,D,20250925,000000,25.81,28.065,25.61,26.96,2196376,0
+VERA.US,D,20250926,000000,26.94,28.45,26.5894,28.2,1600636,0
+VERA.US,D,20250929,000000,28.2,29.97,27.87,28.9,2312366,0
+VERA.US,D,20250930,000000,28.96,29.93,28.59,29.06,1669755,0
+VERA.US,D,20251001,000000,29.14,29.48,28.48,28.79,1264911,0
+VERA.US,D,20251002,000000,29,29.2055,28.5,29.19,740441,0
+VERA.US,D,20251003,000000,29.39,30.62,29.095,30.14,981257,0
+VERA.US,D,20251006,000000,30.14,31.25,29.89,30.94,1447657,0
+VERA.US,D,20251007,000000,31.18,31.6,30.2846,30.8,925823,0
+VERA.US,D,20251008,000000,31.14,31.8,30.38,30.5,1248549,0
+VERA.US,D,20251009,000000,30.5,31,30.2,30.53,1004814,0
+VERA.US,D,20251010,000000,30.81,30.81,29.415,30.09,1292816,0
+VERA.US,D,20251013,000000,30.42,30.8487,29.72,30.49,794127,0
+VERA.US,D,20251014,000000,30.09,30.834,29.58,30.3,1024037,0
+VERA.US,D,20251015,000000,30.36,31.135,30.02,31,1135861,0
+VERA.US,D,20251016,000000,31.97,31.97,30.04,30.51,1131101,0
+VERA.US,D,20251017,000000,30.24,31.83,30.24,31.23,1204927,0
+VERA.US,D,20251020,000000,31.95,32.22,30.04,30.2,967611,0
+VERA.US,D,20251021,000000,30.2,30.5105,29.5,30.33,816991,0
+VERA.US,D,20251022,000000,30.37,30.43,29.61,29.94,654608,0
+VERA.US,D,20251023,000000,29.87,29.985,28.15,28.2,1429331,0
+VERA.US,D,20251024,000000,28.66,29.58,28.12,29.22,1204082,0
+VERA.US,D,20251027,000000,29.73,30.975,29.61,30.41,1231804,0
+VERA.US,D,20251028,000000,30.22,30.46,29.625,29.96,845296,0
+VERA.US,D,20251029,000000,29.72,30.34,28.92,29.36,1522432,0
+VERA.US,D,20251030,000000,29.07,30.41,29.005,29.67,1022657,0
+VERA.US,D,20251031,000000,29.46,29.9047,27.5,28.46,1535942,0
+VERA.US,D,20251103,000000,28.09,28.67,25.1,25.94,2123712,0
+VERA.US,D,20251104,000000,25.37,25.475,24.05,24.35,2467776,0
+VERA.US,D,20251105,000000,24.23,24.568,23.7398,24.1,2043514,0
+VERA.US,D,20251106,000000,23.48,26.16,23.05,25.22,2411935,0
+VERA.US,D,20251107,000000,24.99,25.41,23.86,24.19,1301032,0
+VERA.US,D,20251110,000000,26,28.98,26,27.75,3350509,0
+VERA.US,D,20251111,000000,27.73,30.17,27.37,29.71,1739077,0
+VERA.US,D,20251112,000000,29.72,31.795,29.51,31.08,2624596,0
+VERA.US,D,20251113,000000,30.58,31.29,27.9005,28.37,1171350,0
+VERA.US,D,20251114,000000,27.55,29.04,27.55,28.35,1250367,0
+VERA.US,D,20251117,000000,28.18,29.9,27.85,29.46,1380814,0
+VERA.US,D,20251118,000000,29.29,29.84,28.61,28.91,1432975,0
+VERA.US,D,20251119,000000,29.11,29.77,28.02,28.55,1227020,0
+VERA.US,D,20251120,000000,29.05,29.36,27.71,27.87,1232175,0
+VERA.US,D,20251121,000000,27.51,28.87,27.19,28.46,789277,0
+VERA.US,D,20251124,000000,28.64,29.42,28.17,29.24,1200885,0
+VERA.US,D,20251125,000000,29.255,29.68,28.38,29.43,1578154,0
+VERA.US,D,20251126,000000,29.1,34.07,28.81,33.33,3201985,0
+VERA.US,D,20251128,000000,33.4,34.43,33.4,33.75,649316,0
+VERA.US,D,20251201,000000,33.37,33.95,32.66,33,983259,0
+VERA.US,D,20251202,000000,32.92,39.81,32.92,37.25,4354243,0
+VERA.US,D,20251203,000000,37.22,41.77,36.6,41.26,3532812,0
+VERA.US,D,20251204,000000,41.22,43.39,39.8664,42.61,1914765,0
+VERA.US,D,20251205,000000,43.53,46.175,43.345,44.9,2548533,0
+VERA.US,D,20251208,000000,44.88,47.1,43.5,45.03,2021578,0
+VERA.US,D,20251209,000000,41.57,44.93,40.38,44.66,1769576,0
+VERA.US,D,20251210,000000,43.25,45.25,42.56,44.34,2830411,0
+VERA.US,D,20251211,000000,44.265,47.29,44.265,46.02,1118710,0
+VERA.US,D,20251212,000000,45.93,50.16,45.45,49.8,1384877,0
+VERA.US,D,20251215,000000,49.49,51.1899,48.7,49.21,2794428,0
+VERA.US,D,20251216,000000,49.63,49.77,47.88,48.3,1986779,0
+VERA.US,D,20251217,000000,48.02,49.06,47.632,48.53,927837,0
+VERA.US,D,20251218,000000,48.83,50.25,47.2201,47.69,829753,0
+VERA.US,D,20251219,000000,48.24,51.72,47.86,51.22,2508376,0
+VERA.US,D,20251222,000000,51.53,54.57,51.16,53.78,1458237,0
+VERA.US,D,20251223,000000,54.225,55,53.262,53.91,844968,0
+VERA.US,D,20251224,000000,54.34,56.05,54.17,55.67,481130,0
+VERA.US,D,20251226,000000,55.28,55.465,53.37,53.58,721121,0
+VERA.US,D,20251229,000000,53.26,53.76,51.455,52.25,1363336,0
+VERA.US,D,20251230,000000,52.15,52.15,50.39,51.17,1061023,0
+VERA.US,D,20251231,000000,51.28,51.28,49.95,50.64,1056100,0
+VERA.US,D,20260102,000000,50.745,50.84,47.94,48.62,1031345,0
+VERA.US,D,20260105,000000,48.22,48.61,46.13,47.07,1114671,0
+VERA.US,D,20260106,000000,46.85,47.5639,45.5,46.52,1542135,0
+VERA.US,D,20260107,000000,47.72,50.79,47.34,48.68,1171600,0
+VERA.US,D,20260108,000000,48.44,48.69,47.28,47.69,1049107,0
+VERA.US,D,20260109,000000,48.6,49.28,47.75,48.71,816973,0
+VERA.US,D,20260112,000000,48.59,48.805,45.02,46.46,1321877,0
+VERA.US,D,20260113,000000,46.09,49.3,45.77,49.1,1596596,0
+VERA.US,D,20260114,000000,49.42,49.7527,47.15,48.41,1269138,0
+VERA.US,D,20260115,000000,48.43,49.46,46.04,46.28,743803,0
+VERA.US,D,20260116,000000,46.47,48.13,45.68,46.51,859035,0
+VERA.US,D,20260120,000000,46.21,46.3259,44.555,44.83,1567912,0
+VERA.US,D,20260121,000000,44.93,46.31,44.675,45.77,1285269,0
+VERA.US,D,20260122,000000,45.99,49.33,45.75,48.715,1258807,0
+VERA.US,D,20260123,000000,47.63,48.639,46.56,47.49,661244,0
+VERA.US,D,20260126,000000,47.2,47.425,46.08,47.22,1099593,0
+VERA.US,D,20260127,000000,47.6,47.95,45.66,46.75,762291,0
+VERA.US,D,20260128,000000,46.75,47.1,43.9368,45.11,1062680,0
+VERA.US,D,20260129,000000,44.95,45.745,44.3,45,694680,0
+VERA.US,D,20260130,000000,44.33,44.605,42.58,43.26,1254453,0
+VERA.US,D,20260202,000000,42.96,45.38,42.93,45.28,1303484,0
+VERA.US,D,20260203,000000,44.4,45.51,43.52,44.67,667191,0
+VERA.US,D,20260204,000000,44.88,45.145,42.07,42.74,867882,0
+VERA.US,D,20260205,000000,42.23,43.51,40.87,40.95,1225718,0
+VERA.US,D,20260206,000000,41.9,43.82,41.32,43.5,1039152,0
+VERA.US,D,20260209,000000,43.44,44.1,42.21,43.85,532566,0
+VERA.US,D,20260210,000000,43.92,44.96,43.64,44.05,794765,0
+VERA.US,D,20260211,000000,44.03,44.4,41.61,42.96,1175032,0
+VERA.US,D,20260212,000000,43.46,43.49,41.46,42.24,673372,0
+VERA.US,D,20260213,000000,42.74,44.03,42.07,42.22,1603455,0
+VERA.US,D,20260217,000000,41.91,43.5,41.76,42.85,757252,0
+VERA.US,D,20260218,000000,42.8,44.66,42.55,44.07,972081,0
diff --git a/daily/us/nasdaq stocks/3/veru.us.txt b/daily/us/nasdaq stocks/3/veru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ec7c69f11e4447e1b37374b7e45f73b615928f0
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/veru.us.txt	
@@ -0,0 +1,5237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VERU.US,D,20050225,000000,17.207,17.295,16.053,16.409,918.9000000000001,0
+VERU.US,D,20050228,000000,17.386,17.386,16.409,16.409,1916.7,0
+VERU.US,D,20050301,000000,16.053,16.053,16.053,16.053,293,0
+VERU.US,D,20050302,000000,16.053,16.053,16.053,16.053,507.3,0
+VERU.US,D,20050303,000000,16.053,16.32,15.077,16.32,795.2,0
+VERU.US,D,20050304,000000,15.52,16.142,15.077,16.142,13101.1,0
+VERU.US,D,20050307,000000,15.965,15.965,15.965,15.965,620.2,0
+VERU.US,D,20050308,000000,15.965,15.965,15.166,15.965,2198.6,0
+VERU.US,D,20050309,000000,15.432,15.698,15.166,15.698,452.1,0
+VERU.US,D,20050310,000000,15.965,15.965,14.901,15.965,3156.9,0
+VERU.US,D,20050311,000000,15.965,15.965,13.393,14.725,3469.7000000000003,0
+VERU.US,D,20050314,000000,15.077,15.965,15.077,15.965,2235.1,0
+VERU.US,D,20050315,000000,15.52,15.965,15.52,15.965,4679.3,0
+VERU.US,D,20050316,000000,15.965,16.496,15.876,16.496,4273,0
+VERU.US,D,20050317,000000,16.496,17.295,16.409,17.295,7341.400000000001,0
+VERU.US,D,20050318,000000,17.118,17.739,17.118,17.739,3252.7000000000003,0
+VERU.US,D,20050321,000000,17.562,18.625,17.562,18.625,3337.2000000000003,0
+VERU.US,D,20050322,000000,18.625,18.625,18.45,18.45,637,0
+VERU.US,D,20050324,000000,18.45,18.45,18.45,18.45,34.5,0
+VERU.US,D,20050328,000000,18.45,18.45,18.45,18.45,22.6,0
+VERU.US,D,20050329,000000,18.183,18.272,17.739,17.917,1673.3000000000002,0
+VERU.US,D,20050330,000000,17.739,17.739,17.295,17.295,225.60000000000002,0
+VERU.US,D,20050401,000000,17.295,17.295,17.295,17.295,28.8,0
+VERU.US,D,20050404,000000,17.386,17.386,16.409,16.409,507.3,0
+VERU.US,D,20050406,000000,15.965,15.965,15.965,15.965,169.20000000000002,0
+VERU.US,D,20050408,000000,15.965,15.965,15.965,15.965,56.2,0
+VERU.US,D,20050411,000000,15.965,15.965,14.634,14.634,1076.8,0
+VERU.US,D,20050412,000000,15.52,15.52,15.52,15.52,202.20000000000002,0
+VERU.US,D,20050413,000000,14.634,15.077,14.193,14.634,1203.5,0
+VERU.US,D,20050414,000000,14.634,14.634,14.634,14.634,56.2,0
+VERU.US,D,20050415,000000,14.193,14.545,14.193,14.545,338.3,0
+VERU.US,D,20050418,000000,14.193,14.369,13.748,13.925,3585.3,0
+VERU.US,D,20050419,000000,13.925,14.103,13.748,13.925,1431.7,0
+VERU.US,D,20050420,000000,13.925,14.103,13.393,14.014,1458.3000000000002,0
+VERU.US,D,20050421,000000,14.014,14.103,14.014,14.103,146.8,0
+VERU.US,D,20050422,000000,14.014,14.103,14.014,14.103,281.8,0
+VERU.US,D,20050425,000000,15.077,15.077,14.193,15.077,366.5,0
+VERU.US,D,20050426,000000,15.077,15.077,15.077,15.077,112.9,0
+VERU.US,D,20050427,000000,14.634,14.99,14.014,14.99,843.5,0
+VERU.US,D,20050428,000000,14.99,15.077,14.99,14.99,834.4000000000001,0
+VERU.US,D,20050429,000000,15.254,15.254,14.99,14.99,532.7,0
+VERU.US,D,20050502,000000,15.254,15.254,15.077,15.077,507.3,0
+VERU.US,D,20050503,000000,15.077,16.585,15.077,16.585,1014.7,0
+VERU.US,D,20050504,000000,15.52,16.851,15.52,16.585,1341.8000000000002,0
+VERU.US,D,20050505,000000,16.142,16.142,15.52,15.698,1296.5,0
+VERU.US,D,20050506,000000,15.698,16.851,15.698,16.851,778,0
+VERU.US,D,20050509,000000,16.585,17.295,16.585,17.029,1474.3000000000002,0
+VERU.US,D,20050510,000000,17.295,17.295,17.295,17.295,902.1,0
+VERU.US,D,20050511,000000,17.118,17.118,17.118,17.118,56.2,0
+VERU.US,D,20050512,000000,17.029,17.295,17.029,17.118,2119.6,0
+VERU.US,D,20050513,000000,17.029,17.207,16.409,17.207,1127.3,0
+VERU.US,D,20050516,000000,17.739,17.739,16.409,16.496,834.4000000000001,0
+VERU.US,D,20050517,000000,16.851,16.851,16.409,16.409,1815.1000000000001,0
+VERU.US,D,20050518,000000,16.409,16.675,16.409,16.675,811.9000000000001,0
+VERU.US,D,20050519,000000,15.698,16.409,15.698,16.409,1150,0
+VERU.US,D,20050520,000000,16.409,16.409,15.965,15.965,721.6,0
+VERU.US,D,20050524,000000,16.053,16.053,15.965,15.965,451,0
+VERU.US,D,20050525,000000,15.965,16.851,15.965,16.409,394.40000000000003,0
+VERU.US,D,20050526,000000,16.409,16.851,14.634,15.965,2108.4,0
+VERU.US,D,20050527,000000,15.52,15.52,15.52,15.52,112.9,0
+VERU.US,D,20050531,000000,16.675,16.675,15.965,15.965,897.1,0
+VERU.US,D,20050601,000000,16.409,16.409,16.409,16.409,507.3,0
+VERU.US,D,20050602,000000,16.409,16.409,16.142,16.409,1375.3000000000002,0
+VERU.US,D,20050603,000000,16.851,16.851,16.231,16.409,2370.6,0
+VERU.US,D,20050606,000000,16.231,16.231,15.52,15.52,507.3,0
+VERU.US,D,20050607,000000,15.52,15.52,15.52,15.52,259.3,0
+VERU.US,D,20050608,000000,15.343,15.965,15.343,15.965,902.1,0
+VERU.US,D,20050609,000000,15.52,15.965,15.52,15.52,856.9000000000001,0
+VERU.US,D,20050610,000000,15.52,15.52,15.077,15.077,1364.2,0
+VERU.US,D,20050613,000000,15.077,15.077,14.634,15.077,902.1,0
+VERU.US,D,20050614,000000,14.634,14.634,12.772,14.193,3779.4,0
+VERU.US,D,20050615,000000,13.393,14.545,13.393,14.193,2139.2000000000003,0
+VERU.US,D,20050616,000000,13.748,14.545,13.038,13.038,1104.7,0
+VERU.US,D,20050617,000000,13.748,14.193,13.303,13.303,1150,0
+VERU.US,D,20050620,000000,13.393,14.634,13.303,13.748,541.3000000000001,0
+VERU.US,D,20050621,000000,14.193,14.193,14.193,14.193,11.3,0
+VERU.US,D,20050622,000000,14.193,14.634,14.193,14.281,1344.5,0
+VERU.US,D,20050623,000000,14.281,14.281,14.193,14.193,820.3000000000001,0
+VERU.US,D,20050624,000000,13.837,13.837,13.748,13.748,507.3,0
+VERU.US,D,20050627,000000,13.748,13.748,13.748,13.748,253.60000000000002,0
+VERU.US,D,20050628,000000,13.748,13.748,12.684,13.216,986.6,0
+VERU.US,D,20050629,000000,13.128,13.303,12.064,12.86,4379.2,0
+VERU.US,D,20050630,000000,12.86,12.948,12.417,12.86,699,0
+VERU.US,D,20050701,000000,12.948,13.393,12.86,13.393,628.6,0
+VERU.US,D,20050705,000000,13.303,13.748,12.86,13.303,1408.5,0
+VERU.US,D,20050706,000000,13.748,14.193,13.303,14.193,433.90000000000003,0
+VERU.US,D,20050707,000000,13.748,13.748,13.748,13.748,417.3,0
+VERU.US,D,20050708,000000,13.748,15.52,13.748,15.254,1285.1000000000001,0
+VERU.US,D,20050711,000000,15.432,16.675,15.432,16.496,2863.8,0
+VERU.US,D,20050712,000000,15.698,15.965,15.698,15.965,135.5,0
+VERU.US,D,20050713,000000,16.409,16.409,15.965,16.409,394.40000000000003,0
+VERU.US,D,20050714,000000,16.409,16.409,14.369,14.457,2812.9,0
+VERU.US,D,20050715,000000,16.053,16.053,16.053,16.053,33.7,0
+VERU.US,D,20050718,000000,16.053,16.053,14.193,14.193,1335.9,0
+VERU.US,D,20050719,000000,14.193,14.193,13.748,13.748,597.4,0
+VERU.US,D,20050720,000000,13.393,13.748,12.684,13.303,690.1,0
+VERU.US,D,20050721,000000,13.748,14.545,13.66,13.66,1504.2,0
+VERU.US,D,20050722,000000,13.66,13.66,13.66,13.66,174.60000000000002,0
+VERU.US,D,20050725,000000,15.077,15.077,13.393,13.393,1526.7,0
+VERU.US,D,20050726,000000,13.66,13.66,13.303,13.571,2277.5,0
+VERU.US,D,20050727,000000,13.748,14.99,13.748,14.193,1096.4,0
+VERU.US,D,20050728,000000,14.281,14.634,14.193,14.634,1003.4000000000001,0
+VERU.US,D,20050729,000000,14.634,14.901,14.193,14.634,1319.2,0
+VERU.US,D,20050801,000000,14.634,14.634,14.014,14.014,772.4000000000001,0
+VERU.US,D,20050802,000000,13.837,13.837,13.748,13.748,338.3,0
+VERU.US,D,20050803,000000,13.837,13.837,13.303,13.303,1584.1000000000001,0
+VERU.US,D,20050804,000000,13.303,13.393,12.86,12.948,2379,0
+VERU.US,D,20050805,000000,12.86,14.103,12.86,14.103,2491,0
+VERU.US,D,20050808,000000,13.393,13.393,12.948,13.393,214.20000000000002,0
+VERU.US,D,20050809,000000,13.303,13.303,12.948,12.948,1240.3000000000002,0
+VERU.US,D,20050810,000000,13.303,14.103,13.303,14.014,1680,0
+VERU.US,D,20050811,000000,13.748,13.748,13.481,13.481,372,0
+VERU.US,D,20050812,000000,12.948,13.481,12.948,13.128,349.70000000000005,0
+VERU.US,D,20050815,000000,13.303,13.393,13.128,13.128,1176.7,0
+VERU.US,D,20050816,000000,12.86,12.948,12.595,12.948,3156.9,0
+VERU.US,D,20050817,000000,12.948,12.948,12.948,12.948,157.9,0
+VERU.US,D,20050818,000000,13.303,14.014,13.038,13.038,563.8000000000001,0
+VERU.US,D,20050819,000000,13.038,14.014,13.038,14.014,642.7,0
+VERU.US,D,20050822,000000,13.303,13.748,13.303,13.571,1818.2,0
+VERU.US,D,20050823,000000,14.014,14.193,14.014,14.193,2841.2000000000003,0
+VERU.US,D,20050825,000000,13.571,13.571,13.571,13.571,200.8,0
+VERU.US,D,20050826,000000,13.748,13.748,13.748,13.748,56.2,0
+VERU.US,D,20050830,000000,13.748,14.193,13.748,14.193,772.4000000000001,0
+VERU.US,D,20050831,000000,14.193,14.193,14.193,14.193,563.8000000000001,0
+VERU.US,D,20050901,000000,13.748,14.634,13.748,14.634,394.40000000000003,0
+VERU.US,D,20050902,000000,14.634,14.634,14.634,14.634,22.6,0
+VERU.US,D,20050906,000000,14.193,14.193,13.303,13.303,1431.7,0
+VERU.US,D,20050907,000000,13.303,13.303,13.303,13.303,56.2,0
+VERU.US,D,20050908,000000,13.748,13.748,13.748,13.748,563.8000000000001,0
+VERU.US,D,20050909,000000,14.103,15.077,13.837,13.837,1104.5,0
+VERU.US,D,20050912,000000,13.837,13.837,13.837,13.837,299.8,0
+VERU.US,D,20050913,000000,13.837,13.837,13.571,13.571,315.1,0
+VERU.US,D,20050914,000000,13.571,13.571,13.571,13.571,451,0
+VERU.US,D,20050915,000000,13.481,15.698,13.303,15.52,7524.700000000001,0
+VERU.US,D,20050916,000000,15.876,15.876,14.634,14.634,507.3,0
+VERU.US,D,20050919,000000,15.077,15.077,14.634,14.634,304.40000000000003,0
+VERU.US,D,20050920,000000,14.634,14.634,13.748,13.748,732.9000000000001,0
+VERU.US,D,20050921,000000,15.077,15.077,13.748,14.457,146.8,0
+VERU.US,D,20050922,000000,13.748,13.748,13.748,13.748,56.2,0
+VERU.US,D,20050923,000000,13.748,13.748,12.86,12.86,5786.1,0
+VERU.US,D,20050926,000000,12.86,13.303,12.417,12.417,10823.6,0
+VERU.US,D,20050927,000000,12.504,12.504,12.152,12.152,1589.8000000000002,0
+VERU.US,D,20050928,000000,12.504,13.128,11.974,13.128,7475.1,0
+VERU.US,D,20050929,000000,13.837,15.965,13.837,15.077,4390.3,0
+VERU.US,D,20050930,000000,14.725,14.725,14.725,14.725,169.20000000000002,0
+VERU.US,D,20051003,000000,14.725,15.343,14.725,15.077,2131.1,0
+VERU.US,D,20051004,000000,14.457,14.457,14.457,14.457,225.60000000000002,0
+VERU.US,D,20051005,000000,14.457,14.457,12.684,13.303,1238,0
+VERU.US,D,20051006,000000,12.417,12.595,12.329,12.595,511.90000000000003,0
+VERU.US,D,20051007,000000,12.595,12.595,12.595,12.595,225.60000000000002,0
+VERU.US,D,20051010,000000,13.303,13.303,12.948,12.948,856.9000000000001,0
+VERU.US,D,20051011,000000,13.837,15.965,13.837,14.634,4295.6,0
+VERU.US,D,20051012,000000,14.634,15.965,14.634,15.077,1465.5,0
+VERU.US,D,20051013,000000,14.901,15.077,14.901,15.077,135.5,0
+VERU.US,D,20051014,000000,15.254,15.254,14.901,14.901,817.2,0
+VERU.US,D,20051017,000000,14.901,15.077,14.901,15.077,721.6,0
+VERU.US,D,20051018,000000,14.901,15.077,14.634,14.634,1496.1000000000001,0
+VERU.US,D,20051019,000000,14.634,15.077,14.634,14.634,699,0
+VERU.US,D,20051020,000000,14.634,14.634,14.634,14.634,676.5,0
+VERU.US,D,20051021,000000,14.634,14.634,13.393,13.393,4239.2,0
+VERU.US,D,20051024,000000,13.393,13.393,12.86,12.86,2930.7000000000003,0
+VERU.US,D,20051025,000000,13.303,13.393,13.303,13.303,1210.9,0
+VERU.US,D,20051027,000000,13.303,13.303,13.303,13.303,169.20000000000002,0
+VERU.US,D,20051028,000000,12.948,12.948,12.948,12.948,479.1,0
+VERU.US,D,20051031,000000,13.393,14.193,13.393,14.193,332.5,0
+VERU.US,D,20051101,000000,14.193,14.193,13.303,13.481,1578.5,0
+VERU.US,D,20051102,000000,13.303,13.66,12.504,13.66,4425.3,0
+VERU.US,D,20051103,000000,13.303,13.303,13.303,13.303,28.200000000000003,0
+VERU.US,D,20051104,000000,13.393,13.393,13.128,13.303,1375.3000000000002,0
+VERU.US,D,20051107,000000,13.393,13.748,13.038,13.038,1435,0
+VERU.US,D,20051108,000000,13.038,13.038,12.86,12.86,958.4000000000001,0
+VERU.US,D,20051109,000000,12.86,12.86,12.772,12.86,1071,0
+VERU.US,D,20051110,000000,12.86,12.86,12.86,12.86,1741.8000000000002,0
+VERU.US,D,20051111,000000,12.948,12.948,12.948,12.948,338.3,0
+VERU.US,D,20051114,000000,12.948,13.038,12.948,13.038,298.90000000000003,0
+VERU.US,D,20051115,000000,12.948,13.038,12.86,13.038,1088.5,0
+VERU.US,D,20051116,000000,13.303,13.303,13.216,13.216,868.1,0
+VERU.US,D,20051117,000000,12.86,12.86,12.86,12.86,61.900000000000006,0
+VERU.US,D,20051118,000000,12.948,12.948,12.064,12.24,5389.3,0
+VERU.US,D,20051121,000000,12.772,12.772,11.974,12.24,6022.3,0
+VERU.US,D,20051122,000000,12.152,12.417,12.152,12.24,1014.7,0
+VERU.US,D,20051123,000000,12.417,12.417,11.709,11.709,873.8000000000001,0
+VERU.US,D,20051125,000000,11.709,12.504,11.709,12.504,293,0
+VERU.US,D,20051128,000000,12.504,12.772,12.24,12.417,3699.4,0
+VERU.US,D,20051129,000000,13.748,13.748,12.417,13.303,2095.4,0
+VERU.US,D,20051130,000000,13.303,13.303,13.303,13.303,338.3,0
+VERU.US,D,20051201,000000,13.748,14.193,13.303,13.748,2318.7000000000003,0
+VERU.US,D,20051202,000000,13.748,13.748,13.748,13.748,892.7,0
+VERU.US,D,20051205,000000,13.748,14.634,13.748,14.193,1591.9,0
+VERU.US,D,20051206,000000,14.193,14.193,14.193,14.193,225.60000000000002,0
+VERU.US,D,20051207,000000,13.303,13.303,13.038,13.038,280.6,0
+VERU.US,D,20051208,000000,13.303,14.634,13.303,14.193,583.7,0
+VERU.US,D,20051209,000000,14.281,14.281,14.281,14.281,225.60000000000002,0
+VERU.US,D,20051212,000000,14.193,14.634,14.193,14.634,811.9000000000001,0
+VERU.US,D,20051213,000000,14.369,15.52,14.369,15.52,3314.6000000000004,0
+VERU.US,D,20051214,000000,15.788,15.965,15.788,15.965,9121.6,0
+VERU.US,D,20051215,000000,15.965,16.409,15.077,15.965,7170.6,0
+VERU.US,D,20051216,000000,15.52,15.52,14.634,14.634,1725.2,0
+VERU.US,D,20051219,000000,14.813,14.813,14.813,14.813,451,0
+VERU.US,D,20051220,000000,14.634,14.813,13.748,14.369,4161.6,0
+VERU.US,D,20051221,000000,14.457,14.725,14.193,14.193,2108.4,0
+VERU.US,D,20051222,000000,14.193,15.077,13.303,14.193,5005.700000000001,0
+VERU.US,D,20051223,000000,14.193,14.193,14.193,14.193,3815.3,0
+VERU.US,D,20051227,000000,14.193,14.634,14.193,14.457,3196.4,0
+VERU.US,D,20051228,000000,14.457,15.077,14.457,14.99,710.3000000000001,0
+VERU.US,D,20051229,000000,14.901,14.901,14.457,14.901,163.3,0
+VERU.US,D,20051230,000000,14.457,15.254,14.457,15.254,2097.1,0
+VERU.US,D,20060103,000000,14.634,15.077,14.545,15.077,3325.9,0
+VERU.US,D,20060104,000000,15.077,15.077,14.813,14.813,1803.9,0
+VERU.US,D,20060105,000000,14.813,14.901,14.634,14.634,451,0
+VERU.US,D,20060106,000000,14.901,14.901,14.634,14.634,473.5,0
+VERU.US,D,20060109,000000,14.457,14.457,14.457,14.457,124.10000000000001,0
+VERU.US,D,20060110,000000,14.634,14.901,14.634,14.901,1189.6000000000001,0
+VERU.US,D,20060111,000000,14.634,14.634,14.634,14.634,904.1,0
+VERU.US,D,20060112,000000,14.634,14.813,14.634,14.813,2435.5,0
+VERU.US,D,20060113,000000,14.813,14.99,14.725,14.725,2085.8,0
+VERU.US,D,20060117,000000,14.725,15.077,14.634,14.725,2063.3,0
+VERU.US,D,20060118,000000,14.725,14.725,14.634,14.634,1875.3000000000002,0
+VERU.US,D,20060119,000000,14.725,14.725,14.634,14.634,2251.9,0
+VERU.US,D,20060123,000000,14.634,14.634,14.634,14.634,338.3,0
+VERU.US,D,20060124,000000,14.634,14.813,14.634,14.634,1905.3000000000002,0
+VERU.US,D,20060125,000000,14.634,14.634,14.634,14.634,2006.8000000000002,0
+VERU.US,D,20060126,000000,14.634,14.813,14.634,14.813,3018.8,0
+VERU.US,D,20060127,000000,14.193,14.813,14.193,14.193,338.3,0
+VERU.US,D,20060130,000000,14.193,14.193,14.193,14.193,1262.8000000000002,0
+VERU.US,D,20060131,000000,14.193,14.193,14.193,14.193,732.9000000000001,0
+VERU.US,D,20060201,000000,14.193,14.634,14.193,14.369,1392.6000000000001,0
+VERU.US,D,20060202,000000,14.457,14.457,14.457,14.457,388.70000000000005,0
+VERU.US,D,20060203,000000,14.369,14.545,14.369,14.545,2195.8,0
+VERU.US,D,20060206,000000,14.457,14.813,14.457,14.813,1830.6000000000001,0
+VERU.US,D,20060207,000000,14.725,14.725,14.457,14.457,1353.1000000000001,0
+VERU.US,D,20060208,000000,14.545,14.901,14.545,14.901,4476.1,0
+VERU.US,D,20060209,000000,14.281,14.281,13.303,13.303,2942.8,0
+VERU.US,D,20060210,000000,13.925,14.193,13.571,14.193,3292.2000000000003,0
+VERU.US,D,20060213,000000,14.193,14.99,14.193,14.99,3867.5,0
+VERU.US,D,20060214,000000,15.077,15.077,14.813,14.901,2300,0
+VERU.US,D,20060215,000000,15.254,15.254,14.634,15.254,2401.7000000000003,0
+VERU.US,D,20060216,000000,15.254,15.254,14.901,15.254,1014.7,0
+VERU.US,D,20060217,000000,15.077,15.254,15.077,15.254,2846.9,0
+VERU.US,D,20060221,000000,15.077,15.254,15.077,15.077,1680,0
+VERU.US,D,20060222,000000,14.193,14.369,14.193,14.193,778,0
+VERU.US,D,20060223,000000,14.634,14.634,14.634,14.634,22.6,0
+VERU.US,D,20060224,000000,15.077,15.077,14.193,15.077,112.9,0
+VERU.US,D,20060227,000000,14.193,14.193,13.571,14.193,462.20000000000005,0
+VERU.US,D,20060228,000000,14.193,15.077,14.193,14.634,1307.9,0
+VERU.US,D,20060301,000000,14.634,15.965,14.193,15.166,4642.900000000001,0
+VERU.US,D,20060302,000000,15.166,15.788,15.166,15.788,1021.2,0
+VERU.US,D,20060303,000000,15.698,15.788,15.52,15.52,1520.1000000000001,0
+VERU.US,D,20060306,000000,15.077,15.077,14.193,14.634,1719.3000000000002,0
+VERU.US,D,20060307,000000,14.193,14.193,14.193,14.193,845.7,0
+VERU.US,D,20060308,000000,14.103,14.103,14.103,14.103,55.1,0
+VERU.US,D,20060309,000000,14.103,14.281,13.748,14.281,248.10000000000002,0
+VERU.US,D,20060313,000000,14.193,14.281,13.748,14.193,2085.8,0
+VERU.US,D,20060314,000000,13.748,13.748,13.748,13.748,225.60000000000002,0
+VERU.US,D,20060315,000000,13.748,13.748,13.303,13.303,1768.4,0
+VERU.US,D,20060317,000000,13.748,13.748,13.303,13.303,1145.4,0
+VERU.US,D,20060320,000000,13.303,13.303,13.303,13.303,1871.6000000000001,0
+VERU.US,D,20060321,000000,13.303,13.66,13.303,13.303,2198.6,0
+VERU.US,D,20060322,000000,13.571,14.193,13.571,14.193,535.6,0
+VERU.US,D,20060323,000000,13.303,14.193,13.303,14.193,118.30000000000001,0
+VERU.US,D,20060324,000000,13.303,13.748,13.303,13.748,2169.8,0
+VERU.US,D,20060327,000000,13.303,13.303,13.303,13.303,383.3,0
+VERU.US,D,20060328,000000,13.303,13.748,13.303,13.748,383.3,0
+VERU.US,D,20060329,000000,13.303,13.66,13.303,13.481,1353.1000000000001,0
+VERU.US,D,20060330,000000,13.66,13.748,13.303,13.303,2131.1,0
+VERU.US,D,20060331,000000,13.303,13.481,13.303,13.303,2638.3,0
+VERU.US,D,20060403,000000,13.303,13.748,13.303,13.748,2851,0
+VERU.US,D,20060404,000000,13.748,13.748,13.571,13.571,586.3000000000001,0
+VERU.US,D,20060405,000000,13.571,13.748,13.303,13.748,1601,0
+VERU.US,D,20060406,000000,13.303,13.303,13.303,13.303,445.20000000000005,0
+VERU.US,D,20060407,000000,13.481,13.748,13.481,13.748,329.3,0
+VERU.US,D,20060410,000000,13.393,13.481,13.303,13.303,676.5,0
+VERU.US,D,20060411,000000,13.303,13.748,13.303,13.748,1243,0
+VERU.US,D,20060412,000000,13.303,13.481,12.86,12.948,5586.6,0
+VERU.US,D,20060413,000000,13.038,13.303,13.038,13.303,1228.7,0
+VERU.US,D,20060417,000000,13.393,13.481,13.303,13.303,986.6,0
+VERU.US,D,20060419,000000,13.393,13.393,13.303,13.303,1899.9,0
+VERU.US,D,20060421,000000,13.303,13.303,13.303,13.303,952.7,0
+VERU.US,D,20060424,000000,13.303,13.303,13.303,13.303,1014.7,0
+VERU.US,D,20060425,000000,13.303,13.303,13.303,13.303,90.2,0
+VERU.US,D,20060426,000000,13.303,13.303,13.038,13.038,856.9000000000001,0
+VERU.US,D,20060427,000000,13.128,13.303,13.128,13.303,834.4000000000001,0
+VERU.US,D,20060501,000000,13.481,13.748,13.303,13.393,5682.400000000001,0
+VERU.US,D,20060502,000000,13.481,13.748,13.481,13.481,1003.4000000000001,0
+VERU.US,D,20060503,000000,13.481,13.571,13.303,13.303,3162.4,0
+VERU.US,D,20060504,000000,13.481,13.481,13.303,13.303,281.8,0
+VERU.US,D,20060508,000000,13.571,13.571,13.571,13.571,225.60000000000002,0
+VERU.US,D,20060509,000000,13.393,13.571,13.128,13.303,3906.8,0
+VERU.US,D,20060510,000000,13.481,13.481,13.303,13.303,2029.5,0
+VERU.US,D,20060511,000000,13.303,13.303,13.303,13.303,958.4000000000001,0
+VERU.US,D,20060512,000000,13.481,13.481,13.393,13.393,124.10000000000001,0
+VERU.US,D,20060515,000000,13.393,13.748,13.393,13.748,1578.5,0
+VERU.US,D,20060516,000000,13.303,13.303,13.303,13.303,157.9,0
+VERU.US,D,20060518,000000,13.128,13.128,13.128,13.128,327.1,0
+VERU.US,D,20060519,000000,13.128,13.128,13.128,13.128,402.40000000000003,0
+VERU.US,D,20060522,000000,13.128,13.128,13.128,13.128,721.6,0
+VERU.US,D,20060524,000000,13.128,13.128,13.128,13.128,809,0
+VERU.US,D,20060525,000000,13.128,13.748,13.128,13.748,2040.8000000000002,0
+VERU.US,D,20060526,000000,13.303,13.303,13.303,13.303,180.60000000000002,0
+VERU.US,D,20060530,000000,13.038,13.303,13.038,13.303,676.5,0
+VERU.US,D,20060531,000000,13.303,13.303,13.303,13.303,4059.1000000000004,0
+VERU.US,D,20060601,000000,13.303,13.303,13.303,13.303,307.1,0
+VERU.US,D,20060602,000000,13.303,14.457,13.303,14.193,1183.7,0
+VERU.US,D,20060605,000000,14.193,14.193,13.925,13.925,293,0
+VERU.US,D,20060606,000000,13.925,13.925,13.748,13.748,6127.8,0
+VERU.US,D,20060607,000000,14.457,14.457,14.457,14.457,33.7,0
+VERU.US,D,20060608,000000,14.193,14.193,13.748,13.748,597.4,0
+VERU.US,D,20060609,000000,13.748,13.748,13.748,13.748,321.20000000000005,0
+VERU.US,D,20060612,000000,13.748,13.748,13.748,13.748,654,0
+VERU.US,D,20060613,000000,13.748,13.748,13.748,13.748,902.1,0
+VERU.US,D,20060614,000000,13.748,13.748,12.948,12.948,1020.2,0
+VERU.US,D,20060615,000000,13.303,13.303,13.128,13.128,236.8,0
+VERU.US,D,20060616,000000,13.128,13.128,12.86,12.86,721.6,0
+VERU.US,D,20060619,000000,12.86,13.038,12.86,12.948,2649.7000000000003,0
+VERU.US,D,20060620,000000,13.038,13.038,12.948,12.948,394.40000000000003,0
+VERU.US,D,20060622,000000,12.772,12.772,12.772,12.772,56.2,0
+VERU.US,D,20060623,000000,12.684,12.684,12.684,12.684,17,0
+VERU.US,D,20060626,000000,13.303,13.303,13.303,13.303,78.9,0
+VERU.US,D,20060627,000000,12.86,12.86,12.86,12.86,67.60000000000001,0
+VERU.US,D,20060628,000000,12.86,12.86,10.733,11.087,2638.3,0
+VERU.US,D,20060629,000000,11.974,13.216,11.974,11.974,3585.3,0
+VERU.US,D,20060630,000000,11.176,11.974,11.176,11.974,383.40000000000003,0
+VERU.US,D,20060705,000000,11.087,11.532,11.087,11.264,1016.1,0
+VERU.US,D,20060706,000000,11.532,11.532,10.819,10.819,2931.5,0
+VERU.US,D,20060707,000000,10.819,11.532,10.819,11.532,2301.5,0
+VERU.US,D,20060710,000000,11.974,12.772,11.974,12.417,2756.6000000000004,0
+VERU.US,D,20060711,000000,12.24,12.24,11.087,12.24,1894,0
+VERU.US,D,20060712,000000,11.974,12.417,11.974,12.24,1205,0
+VERU.US,D,20060713,000000,11.974,12.417,11.974,12.064,1133.2,0
+VERU.US,D,20060714,000000,11.176,12.152,11.176,11.532,4340.8,0
+VERU.US,D,20060717,000000,11.532,11.532,11.532,11.532,17,0
+VERU.US,D,20060718,000000,11.532,11.532,11.176,11.176,689.4000000000001,0
+VERU.US,D,20060719,000000,11.264,11.532,11.176,11.176,1578.5,0
+VERU.US,D,20060720,000000,11.176,11.532,11.176,11.176,2401.7000000000003,0
+VERU.US,D,20060721,000000,11.087,11.087,11.087,11.087,78.9,0
+VERU.US,D,20060725,000000,10.645,11.087,9.756,10.555,4453.5,0
+VERU.US,D,20060726,000000,10.645,10.645,10.645,10.645,22.6,0
+VERU.US,D,20060727,000000,10.907,11.264,9.756,11.087,5485.3,0
+VERU.US,D,20060728,000000,11.087,11.087,11.087,11.087,112.9,0
+VERU.US,D,20060731,000000,11.264,11.797,11.087,11.532,2593.2000000000003,0
+VERU.US,D,20060801,000000,11.176,11.176,10.645,10.645,1061.1000000000001,0
+VERU.US,D,20060802,000000,11.532,12.772,11.532,12.772,5835.5,0
+VERU.US,D,20060803,000000,12.152,12.772,11.974,12.772,1403.7,0
+VERU.US,D,20060804,000000,12.772,12.772,11.974,11.974,3021.6000000000004,0
+VERU.US,D,20060807,000000,11.974,11.974,11.974,11.974,163.3,0
+VERU.US,D,20060809,000000,12.595,12.595,12.417,12.417,902.1,0
+VERU.US,D,20060810,000000,11.974,12.772,11.974,12.417,5152.6,0
+VERU.US,D,20060811,000000,12.595,13.303,12.595,13.303,2131.1,0
+VERU.US,D,20060814,000000,13.571,14.193,13.481,14.193,1476.9,0
+VERU.US,D,20060815,000000,13.748,15.077,13.748,14.634,1894,0
+VERU.US,D,20060816,000000,13.303,13.303,12.684,12.684,1916.7,0
+VERU.US,D,20060817,000000,12.772,12.948,12.684,12.684,338.3,0
+VERU.US,D,20060818,000000,12.86,12.86,12.772,12.772,1409.2,0
+VERU.US,D,20060821,000000,12.772,12.772,12.684,12.772,1296.5,0
+VERU.US,D,20060822,000000,12.684,14.193,12.417,13.303,4746.5,0
+VERU.US,D,20060824,000000,13.038,13.303,13.038,13.303,443.40000000000003,0
+VERU.US,D,20060825,000000,13.216,13.216,13.216,13.216,225.60000000000002,0
+VERU.US,D,20060828,000000,12.86,12.86,12.504,12.86,522.5,0
+VERU.US,D,20060829,000000,12.504,12.504,12.417,12.417,732.9000000000001,0
+VERU.US,D,20060831,000000,12.417,12.595,12.064,12.417,3809.8,0
+VERU.US,D,20060901,000000,12.329,12.329,12.329,12.329,236.8,0
+VERU.US,D,20060905,000000,12.329,12.329,11.709,11.709,2029.5,0
+VERU.US,D,20060906,000000,11.709,11.709,10.819,11.264,7692.700000000001,0
+VERU.US,D,20060907,000000,11.087,11.532,11.087,11.532,8957.7,0
+VERU.US,D,20060908,000000,11.532,11.532,11.087,11.532,507.3,0
+VERU.US,D,20060912,000000,11.353,11.353,11.087,11.087,2435.5,0
+VERU.US,D,20060913,000000,11.087,11.176,11.087,11.087,4129.3,0
+VERU.US,D,20060914,000000,11.087,11.176,11.087,11.176,732.9000000000001,0
+VERU.US,D,20060915,000000,11.087,11.532,11.087,11.532,9374.9,0
+VERU.US,D,20060918,000000,11.176,11.353,11.176,11.176,856.9000000000001,0
+VERU.US,D,20060919,000000,11.176,11.176,11.087,11.087,2931.5,0
+VERU.US,D,20060920,000000,10.645,10.907,10.289,10.645,3720,0
+VERU.US,D,20060921,000000,10.024,11.087,9.933,10.645,7588.3,0
+VERU.US,D,20060922,000000,11.087,11.087,10.733,10.733,394.40000000000003,0
+VERU.US,D,20060925,000000,10.733,10.733,10.645,10.645,225.60000000000002,0
+VERU.US,D,20060926,000000,11.264,11.442,10.733,10.819,890.8000000000001,0
+VERU.US,D,20060927,000000,11.264,11.797,11.264,11.532,2153.5,0
+VERU.US,D,20060928,000000,11.532,11.532,11.087,11.532,1589.8000000000002,0
+VERU.US,D,20060929,000000,11.264,11.974,11.264,11.797,1014.7,0
+VERU.US,D,20061002,000000,11.709,11.974,11.176,11.176,4816.5,0
+VERU.US,D,20061003,000000,11.176,11.974,10.907,11.974,2355.4,0
+VERU.US,D,20061004,000000,11.974,11.974,11.532,11.532,146.8,0
+VERU.US,D,20061005,000000,11.532,11.974,11.532,11.974,202.9,0
+VERU.US,D,20061006,000000,12.329,12.329,12.24,12.329,913.3000000000001,0
+VERU.US,D,20061009,000000,12.24,12.24,12.24,12.24,394.40000000000003,0
+VERU.US,D,20061010,000000,12.064,12.064,12.064,12.064,225.60000000000002,0
+VERU.US,D,20061011,000000,11.974,11.974,11.974,11.974,394.40000000000003,0
+VERU.US,D,20061012,000000,11.974,11.974,11.264,11.264,1127.3,0
+VERU.US,D,20061013,000000,11.532,11.532,11.353,11.353,262.1,0
+VERU.US,D,20061017,000000,11.974,11.974,11.353,11.974,1090.9,0
+VERU.US,D,20061018,000000,11.532,11.532,11.532,11.532,22.6,0
+VERU.US,D,20061020,000000,11.532,11.974,11.353,11.974,451,0
+VERU.US,D,20061023,000000,11.532,11.974,11.532,11.532,3292.2000000000003,0
+VERU.US,D,20061024,000000,11.532,12.24,11.532,12.24,1612.3000000000002,0
+VERU.US,D,20061025,000000,12.24,12.24,11.974,11.974,6012.1,0
+VERU.US,D,20061026,000000,11.974,11.974,11.974,11.974,17,0
+VERU.US,D,20061027,000000,11.974,11.974,11.974,11.974,22.6,0
+VERU.US,D,20061030,000000,11.974,11.974,11.974,11.974,507.3,0
+VERU.US,D,20061031,000000,11.974,12.417,11.974,12.417,225.60000000000002,0
+VERU.US,D,20061101,000000,11.974,11.974,11.974,11.974,1567.2,0
+VERU.US,D,20061102,000000,11.974,11.974,11.532,11.532,823.1,0
+VERU.US,D,20061103,000000,11.532,11.974,11.532,11.974,1071,0
+VERU.US,D,20061106,000000,11.974,11.974,10.377,10.645,4010.4,0
+VERU.US,D,20061107,000000,10.645,10.645,10.645,10.645,1465.5,0
+VERU.US,D,20061108,000000,10.645,11.087,10.645,11.087,248.10000000000002,0
+VERU.US,D,20061109,000000,10.907,10.907,10.907,10.907,1071,0
+VERU.US,D,20061110,000000,10.907,10.907,10.907,10.907,521.2,0
+VERU.US,D,20061113,000000,10.907,10.907,10.907,10.907,44.900000000000006,0
+VERU.US,D,20061114,000000,10.907,10.907,10.907,10.907,766.1,0
+VERU.US,D,20061115,000000,11.087,11.087,11.087,11.087,1302.8000000000002,0
+VERU.US,D,20061116,000000,11.353,11.353,11.087,11.087,3292.2000000000003,0
+VERU.US,D,20061117,000000,11.087,11.087,11.087,11.087,22.6,0
+VERU.US,D,20061120,000000,11.353,11.885,11.353,11.885,1792.6000000000001,0
+VERU.US,D,20061121,000000,11.885,11.885,11.532,11.532,7928.200000000001,0
+VERU.US,D,20061122,000000,11.709,11.709,11.709,11.709,11.3,0
+VERU.US,D,20061124,000000,11.709,11.709,11.62,11.62,8963.4,0
+VERU.US,D,20061127,000000,11.709,11.709,11.62,11.62,1578.5,0
+VERU.US,D,20061128,000000,11.709,11.797,11.709,11.797,563.8000000000001,0
+VERU.US,D,20061129,000000,11.709,11.709,11.709,11.709,1951.6000000000001,0
+VERU.US,D,20061130,000000,11.709,11.709,11.442,11.442,1967.6000000000001,0
+VERU.US,D,20061201,000000,11.532,12.24,11.532,12.064,3100.5,0
+VERU.US,D,20061204,000000,12.064,12.417,12.064,12.417,1220.2,0
+VERU.US,D,20061205,000000,12.772,12.772,12.24,12.417,2480.4,0
+VERU.US,D,20061206,000000,12.24,12.595,12.24,12.24,496.20000000000005,0
+VERU.US,D,20061207,000000,12.24,12.684,12.064,12.684,4758,0
+VERU.US,D,20061208,000000,12.86,12.86,12.772,12.772,563.8000000000001,0
+VERU.US,D,20061211,000000,13.303,13.303,12.684,13.216,545.2,0
+VERU.US,D,20061212,000000,12.948,14.369,12.86,13.925,9966.900000000001,0
+VERU.US,D,20061213,000000,13.925,14.014,13.748,13.748,462.20000000000005,0
+VERU.US,D,20061214,000000,13.748,13.748,13.748,13.748,112.9,0
+VERU.US,D,20061215,000000,13.748,14.014,13.303,14.014,2705.9,0
+VERU.US,D,20061218,000000,13.303,13.748,13.303,13.748,1669.3000000000002,0
+VERU.US,D,20061219,000000,14.014,14.634,14.014,14.634,1183.7,0
+VERU.US,D,20061220,000000,14.634,14.634,14.014,14.193,3641.8,0
+VERU.US,D,20061221,000000,14.193,14.193,13.481,14.193,1533.3000000000002,0
+VERU.US,D,20061222,000000,13.481,14.634,13.481,14.634,2189.6,0
+VERU.US,D,20061226,000000,14.193,14.193,13.481,14.014,550.2,0
+VERU.US,D,20061227,000000,13.481,13.481,12.86,12.86,676.5,0
+VERU.US,D,20061228,000000,13.128,13.303,12.948,13.303,5378.1,0
+VERU.US,D,20061229,000000,13.303,13.748,12.948,13.66,985,0
+VERU.US,D,20070103,000000,13.66,13.66,13.303,13.481,477.40000000000003,0
+VERU.US,D,20070104,000000,13.481,13.925,13.303,13.303,2424.2000000000003,0
+VERU.US,D,20070105,000000,13.128,13.128,13.128,13.128,56.2,0
+VERU.US,D,20070108,000000,13.128,13.571,13.128,13.216,2785.8,0
+VERU.US,D,20070109,000000,13.128,13.128,13.128,13.128,110,0
+VERU.US,D,20070110,000000,13.128,13.128,12.948,12.948,625.7,0
+VERU.US,D,20070111,000000,13.303,13.303,12.948,13.303,890.8000000000001,0
+VERU.US,D,20070112,000000,13.303,13.393,13.128,13.216,6564.700000000001,0
+VERU.US,D,20070116,000000,13.038,13.66,13.038,13.66,320.20000000000005,0
+VERU.US,D,20070117,000000,14.103,15.432,14.103,15.432,9364.1,0
+VERU.US,D,20070118,000000,15.077,15.077,14.725,14.901,744.1,0
+VERU.US,D,20070119,000000,14.901,15.077,14.634,15.077,1905.3000000000002,0
+VERU.US,D,20070122,000000,15.077,15.077,14.725,14.725,428.5,0
+VERU.US,D,20070123,000000,14.725,14.725,14.193,14.634,5953.1,0
+VERU.US,D,20070124,000000,14.813,15.432,14.813,15.432,1353.1000000000001,0
+VERU.US,D,20070125,000000,15.432,16.409,15.432,16.409,7088,0
+VERU.US,D,20070126,000000,16.409,16.409,15.52,15.965,3044.1000000000004,0
+VERU.US,D,20070129,000000,15.965,19.07,15.965,19.07,10508.1,0
+VERU.US,D,20070130,000000,18.625,18.625,17.562,17.739,24184.2,0
+VERU.US,D,20070131,000000,17.739,18.183,17.739,18.183,8044.400000000001,0
+VERU.US,D,20070201,000000,18.183,18.803,18.183,18.45,3108.5,0
+VERU.US,D,20070202,000000,18.45,18.45,17.739,17.739,1093.5,0
+VERU.US,D,20070205,000000,19.246,19.246,18.536,18.625,2841.2000000000003,0
+VERU.US,D,20070206,000000,18.625,18.625,17.739,18.183,3765.7000000000003,0
+VERU.US,D,20070207,000000,18.45,19.335,18.36,18.625,9741.4,0
+VERU.US,D,20070208,000000,18.803,19.157,18.183,18.803,5423.1,0
+VERU.US,D,20070209,000000,19.07,20.223,19.07,19.335,4092.6000000000004,0
+VERU.US,D,20070212,000000,19.513,20.223,19.157,19.513,6483.1,0
+VERU.US,D,20070213,000000,20.488,20.488,19.513,20.4,6538.3,0
+VERU.US,D,20070214,000000,19.424,19.956,18.183,18.625,10295.1,0
+VERU.US,D,20070215,000000,18.981,19.07,17.739,17.739,2330.4,0
+VERU.US,D,20070216,000000,17.474,17.739,16.142,16.409,6590,0
+VERU.US,D,20070220,000000,16.409,17.739,16.409,17.474,14419.2,0
+VERU.US,D,20070221,000000,17.649,18.004,17.474,17.474,2970.8,0
+VERU.US,D,20070222,000000,17.474,17.474,16.851,16.851,3098.4,0
+VERU.US,D,20070223,000000,17.474,18.183,17.474,18.183,786.4000000000001,0
+VERU.US,D,20070226,000000,18.625,18.625,17.739,17.739,9317.4,0
+VERU.US,D,20070227,000000,17.739,18.536,17.649,18.183,1939.4,0
+VERU.US,D,20070228,000000,17.739,18.004,17.739,17.739,1939.4,0
+VERU.US,D,20070301,000000,18.004,18.272,18.004,18.272,1071,0
+VERU.US,D,20070302,000000,18.272,18.272,17.739,17.739,1048.7,0
+VERU.US,D,20070305,000000,17.649,17.649,17.295,17.562,6150.200000000001,0
+VERU.US,D,20070306,000000,17.739,17.917,17.649,17.739,3880.2000000000003,0
+VERU.US,D,20070307,000000,17.917,18.536,17.917,18.36,3348.5,0
+VERU.US,D,20070308,000000,17.917,18.272,17.917,18.272,297.3,0
+VERU.US,D,20070309,000000,17.917,17.917,17.917,17.917,33.7,0
+VERU.US,D,20070312,000000,17.917,18.272,17.917,18.183,1116.1000000000001,0
+VERU.US,D,20070313,000000,18.004,18.183,18.004,18.183,719.9000000000001,0
+VERU.US,D,20070316,000000,17.917,18.093,17.917,17.917,1924.7,0
+VERU.US,D,20070320,000000,18.536,19.07,18.45,18.45,5163.8,0
+VERU.US,D,20070321,000000,18.625,18.981,18.45,18.536,5302.5,0
+VERU.US,D,20070322,000000,18.272,18.625,18.004,18.272,2942.8,0
+VERU.US,D,20070323,000000,18.272,18.36,18.272,18.36,202.9,0
+VERU.US,D,20070326,000000,18.272,18.625,18.272,18.625,586.3000000000001,0
+VERU.US,D,20070327,000000,18.625,18.981,18.45,18.891,1894,0
+VERU.US,D,20070328,000000,18.981,18.981,18.45,18.803,2006.8000000000002,0
+VERU.US,D,20070329,000000,18.625,19.689,18.625,19.689,1282.3000000000002,0
+VERU.US,D,20070330,000000,19.689,19.868,19.513,19.78,2756.6000000000004,0
+VERU.US,D,20070402,000000,19.868,19.956,19.868,19.868,1431.7,0
+VERU.US,D,20070403,000000,19.868,19.956,19.601,19.601,823.1,0
+VERU.US,D,20070404,000000,19.956,19.956,19.956,19.956,281.8,0
+VERU.US,D,20070405,000000,19.956,19.956,19.956,19.956,541.3000000000001,0
+VERU.US,D,20070409,000000,19.956,19.956,19.689,19.689,171.20000000000002,0
+VERU.US,D,20070410,000000,19.689,19.956,19.689,19.868,947.2,0
+VERU.US,D,20070411,000000,19.868,20.046,19.601,19.601,1364,0
+VERU.US,D,20070412,000000,19.956,19.956,19.513,19.513,716.2,0
+VERU.US,D,20070413,000000,19.424,19.956,19.424,19.956,575,0
+VERU.US,D,20070416,000000,20.046,20.046,19.601,19.601,563.8000000000001,0
+VERU.US,D,20070417,000000,19.601,19.601,19.246,19.424,2142.1,0
+VERU.US,D,20070418,000000,19.424,19.424,19.157,19.157,1217.5,0
+VERU.US,D,20070419,000000,19.157,19.424,19.157,19.424,642.7,0
+VERU.US,D,20070420,000000,19.246,19.868,19.246,19.868,1198.6000000000001,0
+VERU.US,D,20070423,000000,19.689,19.956,19.689,19.956,355.3,0
+VERU.US,D,20070424,000000,19.689,20.046,19.689,20.046,1555.9,0
+VERU.US,D,20070425,000000,19.956,19.956,19.689,19.956,581.8000000000001,0
+VERU.US,D,20070426,000000,19.956,19.956,19.689,19.956,631.4000000000001,0
+VERU.US,D,20070427,000000,19.689,19.956,19.689,19.956,1161.2,0
+VERU.US,D,20070430,000000,20.046,26.164,19.956,26.164,9745.800000000001,0
+VERU.US,D,20070501,000000,23.947,25.72,21.908,24.835,6091.700000000001,0
+VERU.US,D,20070502,000000,25.456,26.429,24.391,24.391,1274,0
+VERU.US,D,20070503,000000,23.947,23.947,21.996,21.996,2807.5,0
+VERU.US,D,20070504,000000,21.996,22.44,21.908,21.908,1353.1000000000001,0
+VERU.US,D,20070507,000000,21.73,21.73,20.4,20.4,575,0
+VERU.US,D,20070508,000000,20.4,20.844,20.4,20.844,169.20000000000002,0
+VERU.US,D,20070509,000000,20.844,20.844,20.4,20.4,895,0
+VERU.US,D,20070510,000000,22.174,22.44,21.73,22.174,3054.4,0
+VERU.US,D,20070511,000000,22.174,22.44,22.174,22.174,564.8000000000001,0
+VERU.US,D,20070514,000000,21.287,22.174,21.287,22.174,286.5,0
+VERU.US,D,20070515,000000,22.174,24.391,22.174,23.506,3359.8,0
+VERU.US,D,20070516,000000,23.506,23.506,21.73,21.73,338.3,0
+VERU.US,D,20070517,000000,22.174,22.528,21.287,22.528,599.4,0
+VERU.US,D,20070518,000000,22.528,22.528,21.375,22.174,1394.6000000000001,0
+VERU.US,D,20070521,000000,22.174,22.174,21.73,21.73,1258.8000000000002,0
+VERU.US,D,20070522,000000,22.44,23.238,22.44,23.061,902.1,0
+VERU.US,D,20070523,000000,23.506,23.506,23.061,23.061,498.3,0
+VERU.US,D,20070524,000000,22.617,23.061,21.996,21.996,1251.8000000000002,0
+VERU.US,D,20070525,000000,21.73,21.73,21.287,21.73,1195,0
+VERU.US,D,20070529,000000,22.174,22.174,21.287,22.174,1430.9,0
+VERU.US,D,20070530,000000,22.174,22.174,21.287,21.73,1702.4,0
+VERU.US,D,20070531,000000,22.174,22.174,21.375,21.375,924.6,0
+VERU.US,D,20070601,000000,21.73,22.174,21.73,22.174,687.8000000000001,0
+VERU.US,D,20070604,000000,22.174,22.174,22.174,22.174,214.20000000000002,0
+VERU.US,D,20070605,000000,22.174,22.174,22.174,22.174,766.7,0
+VERU.US,D,20070606,000000,22.174,22.174,22.174,22.174,518.6,0
+VERU.US,D,20070608,000000,21.73,21.73,20.488,20.488,1341.8000000000002,0
+VERU.US,D,20070611,000000,20.488,20.844,20.488,20.844,338.3,0
+VERU.US,D,20070612,000000,20.488,20.488,20.488,20.488,924.6,0
+VERU.US,D,20070613,000000,20.4,20.4,20.4,20.4,281.8,0
+VERU.US,D,20070614,000000,19.601,19.956,18.625,19.07,3780.5,0
+VERU.US,D,20070615,000000,19.07,19.07,18.891,19.07,1821.5,0
+VERU.US,D,20070619,000000,19.07,19.07,19.07,19.07,597.4,0
+VERU.US,D,20070620,000000,19.07,19.07,19.07,19.07,360.8,0
+VERU.US,D,20070622,000000,19.07,19.07,19.07,19.07,225.60000000000002,0
+VERU.US,D,20070625,000000,19.07,19.956,18.715,19.513,1802.4,0
+VERU.US,D,20070627,000000,19.513,19.956,19.513,19.956,169.20000000000002,0
+VERU.US,D,20070628,000000,19.956,20.844,19.601,19.601,451,0
+VERU.US,D,20070629,000000,19.601,19.601,18.715,19.246,1461,0
+VERU.US,D,20070702,000000,19.246,19.246,19.246,19.246,890.8000000000001,0
+VERU.US,D,20070703,000000,19.246,19.246,19.246,19.246,162.8,0
+VERU.US,D,20070705,000000,20.223,21.552,19.246,21.552,10233,0
+VERU.US,D,20070706,000000,21.552,23.947,21.552,22.617,5158.5,0
+VERU.US,D,20070709,000000,23.061,23.061,20.844,20.844,3224.5,0
+VERU.US,D,20070710,000000,20.844,20.844,19.07,19.956,1759,0
+VERU.US,D,20070711,000000,19.956,21.73,18.183,20.488,3754.4,0
+VERU.US,D,20070712,000000,20.4,20.667,19.513,20.4,732.9000000000001,0
+VERU.US,D,20070713,000000,20.4,20.4,20.4,20.4,22.6,0
+VERU.US,D,20070716,000000,20.488,20.488,19.868,19.868,755.1,0
+VERU.US,D,20070717,000000,19.956,19.956,19.956,19.956,225.60000000000002,0
+VERU.US,D,20070718,000000,19.513,19.956,19.513,19.513,417.3,0
+VERU.US,D,20070719,000000,19.513,19.513,19.07,19.335,507.3,0
+VERU.US,D,20070720,000000,18.272,19.513,18.272,19.513,507.3,0
+VERU.US,D,20070723,000000,19.07,19.07,18.45,18.981,665.1,0
+VERU.US,D,20070724,000000,18.625,19.07,18.625,19.07,169.20000000000002,0
+VERU.US,D,20070725,000000,18.625,19.07,18.536,18.625,902.1,0
+VERU.US,D,20070726,000000,18.803,18.803,18.803,18.803,56.2,0
+VERU.US,D,20070731,000000,18.45,19.513,18.45,19.513,112.9,0
+VERU.US,D,20070801,000000,18.625,18.625,18.625,18.625,281.8,0
+VERU.US,D,20070802,000000,18.36,18.625,18.36,18.625,721.6,0
+VERU.US,D,20070803,000000,18.45,18.45,18.183,18.36,800.8000000000001,0
+VERU.US,D,20070806,000000,18.36,18.36,18.36,18.36,56.2,0
+VERU.US,D,20070807,000000,18.45,18.45,18.36,18.45,112.9,0
+VERU.US,D,20070808,000000,18.36,18.36,18.272,18.272,225.60000000000002,0
+VERU.US,D,20070809,000000,18.45,18.625,18.272,18.625,2762.4,0
+VERU.US,D,20070810,000000,18.625,18.625,18.536,18.536,1623.6000000000001,0
+VERU.US,D,20070813,000000,18.981,19.956,18.891,19.956,924.6,0
+VERU.US,D,20070814,000000,19.956,19.956,19.956,19.956,101.5,0
+VERU.US,D,20070815,000000,19.956,19.956,18.625,18.625,575,0
+VERU.US,D,20070816,000000,19.07,19.07,17.562,18.625,5141.3,0
+VERU.US,D,20070817,000000,18.625,18.625,18.625,18.625,1217.5,0
+VERU.US,D,20070820,000000,18.183,18.625,18.183,18.183,1657.4,0
+VERU.US,D,20070821,000000,18.183,18.625,18.183,18.625,4295.6,0
+VERU.US,D,20070822,000000,18.625,18.625,16.851,18.183,1849,0
+VERU.US,D,20070823,000000,18.183,19.07,18.183,19.07,1037.5,0
+VERU.US,D,20070824,000000,18.625,18.803,18.625,18.625,2164.6,0
+VERU.US,D,20070827,000000,18.891,19.513,18.625,19.513,1511,0
+VERU.US,D,20070828,000000,19.07,19.513,16.851,17.739,19742,0
+VERU.US,D,20070829,000000,17.739,18.183,17.739,18.183,2830.1000000000004,0
+VERU.US,D,20070830,000000,18.536,18.536,17.739,17.739,699,0
+VERU.US,D,20070831,000000,18.183,18.183,17.828,17.828,608.7,0
+VERU.US,D,20070904,000000,18.272,18.272,17.828,17.828,654,0
+VERU.US,D,20070905,000000,17.739,17.917,17.739,17.739,3619.1000000000004,0
+VERU.US,D,20070906,000000,17.739,17.739,17.739,17.739,56.2,0
+VERU.US,D,20070910,000000,19.07,19.07,18.625,18.625,1240.3000000000002,0
+VERU.US,D,20070911,000000,18.625,18.625,18.625,18.625,1431.7,0
+VERU.US,D,20070912,000000,18.272,18.36,18.272,18.36,1104.7,0
+VERU.US,D,20070913,000000,18.272,18.272,18.272,18.272,191.8,0
+VERU.US,D,20070917,000000,18.625,19.513,18.625,19.513,597.4,0
+VERU.US,D,20070918,000000,19.513,19.513,18.625,19.513,1431.7,0
+VERU.US,D,20070919,000000,19.246,19.246,18.004,18.004,2052.1,0
+VERU.US,D,20070920,000000,18.36,18.625,18.004,18.183,2142.3,0
+VERU.US,D,20070921,000000,18.004,18.004,18.004,18.004,191.8,0
+VERU.US,D,20070924,000000,18.004,18.183,18.004,18.183,778,0
+VERU.US,D,20070925,000000,18.625,19.07,18.625,19.07,338.3,0
+VERU.US,D,20070926,000000,18.625,18.625,18.625,18.625,112.9,0
+VERU.US,D,20070927,000000,19.07,19.07,19.07,19.07,541.3000000000001,0
+VERU.US,D,20070928,000000,19.513,21.287,19.513,20.844,2480.4,0
+VERU.US,D,20071001,000000,20.4,20.844,19.956,19.956,654,0
+VERU.US,D,20071002,000000,19.956,19.956,19.513,19.513,1172.4,0
+VERU.US,D,20071003,000000,19.689,20.4,19.689,20.4,3607.8,0
+VERU.US,D,20071004,000000,19.689,20.578,19.689,20.578,597.4,0
+VERU.US,D,20071005,000000,20.4,21.109,20.4,20.844,2413,0
+VERU.US,D,20071008,000000,20.844,20.844,19.956,20.844,417.3,0
+VERU.US,D,20071009,000000,20.4,21.109,20.4,21.109,1127.3,0
+VERU.US,D,20071010,000000,21.02,21.109,20.046,20.046,2243.6,0
+VERU.US,D,20071011,000000,19.956,20.046,19.956,20.046,180.60000000000002,0
+VERU.US,D,20071012,000000,20.046,21.287,20.046,21.287,1217.5,0
+VERU.US,D,20071015,000000,22.174,24.391,22.174,24.301,10203.7,0
+VERU.US,D,20071016,000000,24.213,26.785,24.213,25.72,24195.5,0
+VERU.US,D,20071017,000000,25.72,26.608,24.569,24.569,4521.3,0
+VERU.US,D,20071018,000000,24.835,24.835,23.947,23.947,732.9000000000001,0
+VERU.US,D,20071019,000000,23.769,23.769,22.528,22.617,2841.2000000000003,0
+VERU.US,D,20071022,000000,23.061,26.164,22.705,26.164,3314.6000000000004,0
+VERU.US,D,20071023,000000,26.164,26.164,25.277,25.72,2897.7000000000003,0
+VERU.US,D,20071024,000000,26.696,27.496,26.164,27.317,5738.8,0
+VERU.US,D,20071025,000000,28.381,29.98,27.585,29.98,9628.6,0
+VERU.US,D,20071026,000000,30.865,35.476,30.865,31.931,14893.900000000001,0
+VERU.US,D,20071029,000000,31.931,31.931,29.269,31.931,7982.5,0
+VERU.US,D,20071030,000000,31.043,31.043,26.608,28.825,8489.800000000001,0
+VERU.US,D,20071031,000000,28.381,28.648,26.608,26.608,2773.5,0
+VERU.US,D,20071101,000000,26.608,26.608,25.277,26.164,5152.6,0
+VERU.US,D,20071102,000000,26.164,27.496,25.72,27.496,5513.200000000001,0
+VERU.US,D,20071105,000000,27.94,29.269,27.94,29.091,4859.6,0
+VERU.US,D,20071106,000000,28.825,29.269,28.205,28.56,1116.1000000000001,0
+VERU.US,D,20071107,000000,26.785,28.381,25.898,26.252,6302.5,0
+VERU.US,D,20071108,000000,27.407,27.407,25.013,25.72,2965.3,0
+VERU.US,D,20071109,000000,24.835,26.164,24.481,24.481,3878.4,0
+VERU.US,D,20071112,000000,25.013,25.366,23.506,23.859,2874.9,0
+VERU.US,D,20071113,000000,23.15,23.947,23.15,23.769,2548.2000000000003,0
+VERU.US,D,20071114,000000,23.859,25.898,22.174,22.795,6967.5,0
+VERU.US,D,20071115,000000,22.705,23.061,22.174,22.617,2593.2000000000003,0
+VERU.US,D,20071116,000000,22.262,23.061,22.174,22.973,3250,0
+VERU.US,D,20071119,000000,23.061,23.061,22.262,23.061,1330.5,0
+VERU.US,D,20071120,000000,23.947,24.391,23.061,24.124,1702.4,0
+VERU.US,D,20071121,000000,23.947,24.657,22.705,24.391,2367.7000000000003,0
+VERU.US,D,20071123,000000,24.745,24.835,22.705,23.769,4171.6,0
+VERU.US,D,20071126,000000,23.592,23.592,22.174,22.44,5648.5,0
+VERU.US,D,20071127,000000,22.174,22.705,21.287,21.287,3912.2000000000003,0
+VERU.US,D,20071128,000000,21.464,22.617,21.287,21.73,2931.5,0
+VERU.US,D,20071129,000000,22.617,22.617,21.73,21.73,2503,0
+VERU.US,D,20071130,000000,21.73,22.795,21.73,22.705,3438.8,0
+VERU.US,D,20071203,000000,22.705,22.883,22.174,22.174,4498.6,0
+VERU.US,D,20071204,000000,22.617,22.617,21.73,22.351,6471.900000000001,0
+VERU.US,D,20071205,000000,21.375,22.351,20.578,22.174,1894,0
+VERU.US,D,20071206,000000,22.174,22.883,21.73,22.705,19336,0
+VERU.US,D,20071207,000000,22.795,23.061,22.795,22.973,1262.8000000000002,0
+VERU.US,D,20071210,000000,24.034,24.034,22.617,22.973,5293.5,0
+VERU.US,D,20071211,000000,22.617,23.947,22.617,22.705,2300,0
+VERU.US,D,20071212,000000,23.238,23.859,22.617,23.238,2694.6000000000004,0
+VERU.US,D,20071213,000000,22.262,24.124,19.956,24.124,6375.8,0
+VERU.US,D,20071214,000000,23.859,24.124,23.328,23.947,1048.7,0
+VERU.US,D,20071217,000000,22.44,23.506,22.44,22.795,5795,0
+VERU.US,D,20071218,000000,24.034,24.301,23.506,23.506,2942.8,0
+VERU.US,D,20071219,000000,24.301,24.301,23.506,23.506,1781.4,0
+VERU.US,D,20071220,000000,23.15,24.301,23.15,23.506,856.9000000000001,0
+VERU.US,D,20071221,000000,23.947,24.391,22.795,23.769,1747.8000000000002,0
+VERU.US,D,20071224,000000,24.835,24.835,23.061,24.124,484.90000000000003,0
+VERU.US,D,20071226,000000,23.15,23.947,23.15,23.947,78.9,0
+VERU.US,D,20071227,000000,23.328,23.592,23.328,23.506,1759,0
+VERU.US,D,20071228,000000,23.15,23.859,22.795,23.061,800.8000000000001,0
+VERU.US,D,20071231,000000,23.061,23.238,22.262,23.15,2066.5,0
+VERU.US,D,20080102,000000,22.351,23.859,21.375,22.617,687.8000000000001,0
+VERU.US,D,20080103,000000,23.061,23.061,22.973,22.973,1037.5,0
+VERU.US,D,20080104,000000,23.68,23.68,22.174,22.617,3201.9,0
+VERU.US,D,20080107,000000,22.528,23.061,22.351,22.883,1341.8000000000002,0
+VERU.US,D,20080108,000000,22.44,22.44,22.174,22.174,2221.1,0
+VERU.US,D,20080109,000000,21.552,22.795,21.464,22.795,1274,0
+VERU.US,D,20080110,000000,22.795,22.795,22.174,22.351,2164.6,0
+VERU.US,D,20080111,000000,22.351,22.883,22.351,22.705,1824.3000000000002,0
+VERU.US,D,20080114,000000,22.262,22.883,22.174,22.617,2931.5,0
+VERU.US,D,20080115,000000,22.617,22.883,21.996,22.883,538,0
+VERU.US,D,20080116,000000,22.351,22.351,21.996,22.174,5851.6,0
+VERU.US,D,20080117,000000,22.174,22.883,22.174,22.883,1826.4,0
+VERU.US,D,20080118,000000,22.262,22.617,22.174,22.44,4352.1,0
+VERU.US,D,20080122,000000,22.085,22.44,21.73,22.174,3667.5,0
+VERU.US,D,20080123,000000,22.174,22.262,22.174,22.174,518.6,0
+VERU.US,D,20080124,000000,22.262,22.44,22.262,22.44,6618.200000000001,0
+VERU.US,D,20080125,000000,22.883,22.883,22.174,22.528,543,0
+VERU.US,D,20080128,000000,22.174,22.44,20.046,20.578,4633.8,0
+VERU.US,D,20080129,000000,20.4,22.174,20.4,21.821,1747.8000000000002,0
+VERU.US,D,20080130,000000,21.641,21.821,20.932,21.73,1206.3,0
+VERU.US,D,20080131,000000,21.908,21.908,20.932,20.932,856.9000000000001,0
+VERU.US,D,20080201,000000,20.844,20.844,20.844,20.844,22.6,0
+VERU.US,D,20080204,000000,20.932,21.287,20.844,21.198,800.8000000000001,0
+VERU.US,D,20080205,000000,20.844,22.174,20.844,20.844,1759,0
+VERU.US,D,20080206,000000,21.287,21.552,21.287,21.287,800.8000000000001,0
+VERU.US,D,20080207,000000,20.667,21.375,20.667,21.287,1375.3000000000002,0
+VERU.US,D,20080208,000000,21.287,21.821,21.287,21.464,845.7,0
+VERU.US,D,20080211,000000,20.667,21.73,20.667,21.641,766.7,0
+VERU.US,D,20080212,000000,21.641,21.641,21.641,21.641,563.8000000000001,0
+VERU.US,D,20080213,000000,22.705,23.506,22.351,23.328,3382.5,0
+VERU.US,D,20080214,000000,23.947,26.608,23.506,24.391,4798,0
+VERU.US,D,20080215,000000,25.632,25.632,23.417,25.189,1691.2,0
+VERU.US,D,20080219,000000,25.632,25.632,23.506,23.68,494.1,0
+VERU.US,D,20080220,000000,24.391,24.391,23.68,23.68,124.10000000000001,0
+VERU.US,D,20080221,000000,23.15,23.947,23.061,23.061,1307.9,0
+VERU.US,D,20080222,000000,23.061,23.947,22.174,23.947,1071,0
+VERU.US,D,20080225,000000,24.745,24.745,23.859,23.947,451,0
+VERU.US,D,20080226,000000,23.769,23.769,22.174,23.506,780,0
+VERU.US,D,20080227,000000,23.769,23.947,23.769,23.947,552.5,0
+VERU.US,D,20080228,000000,23.859,23.947,22.351,23.947,2739.8,0
+VERU.US,D,20080229,000000,23.328,23.328,22.617,23.061,1156.2,0
+VERU.US,D,20080303,000000,23.061,23.061,22.351,22.351,676.5,0
+VERU.US,D,20080304,000000,23.061,23.061,21.287,21.73,2074.5,0
+VERU.US,D,20080306,000000,21.73,22.174,21.287,21.73,1251.6000000000001,0
+VERU.US,D,20080307,000000,20.932,21.287,20.844,21.198,2987.7000000000003,0
+VERU.US,D,20080310,000000,21.641,21.641,20.844,20.844,3946.2000000000003,0
+VERU.US,D,20080311,000000,21.287,21.287,20.844,20.932,2266.1,0
+VERU.US,D,20080312,000000,21.287,21.375,20.757,20.844,1443,0
+VERU.US,D,20080313,000000,21.287,21.287,20.667,20.844,1578.5,0
+VERU.US,D,20080317,000000,20.488,20.757,20.4,20.4,687.8000000000001,0
+VERU.US,D,20080318,000000,20.046,20.046,19.513,19.601,2006.8000000000002,0
+VERU.US,D,20080319,000000,19.601,19.956,19.157,19.868,1601,0
+VERU.US,D,20080320,000000,19.07,20.4,17.739,19.246,14014.400000000001,0
+VERU.US,D,20080324,000000,19.513,20.311,19.513,20.311,1274,0
+VERU.US,D,20080325,000000,19.868,20.4,19.07,20.4,2458.1000000000004,0
+VERU.US,D,20080326,000000,20.4,20.932,20.223,20.757,3404.7000000000003,0
+VERU.US,D,20080327,000000,20.667,20.844,20.667,20.667,710.3000000000001,0
+VERU.US,D,20080328,000000,20.844,20.932,20.757,20.932,1296.5,0
+VERU.US,D,20080331,000000,21.287,22.617,21.287,21.996,1296.5,0
+VERU.US,D,20080401,000000,21.821,22.617,20.223,20.4,1386.7,0
+VERU.US,D,20080402,000000,21.287,21.375,21.287,21.375,451,0
+VERU.US,D,20080403,000000,22.617,24.391,22.617,22.883,6866.400000000001,0
+VERU.US,D,20080404,000000,22.883,24.213,21.73,22.617,7613.1,0
+VERU.US,D,20080407,000000,24.124,24.124,22.174,22.174,1612.3000000000002,0
+VERU.US,D,20080408,000000,22.795,22.795,22.174,22.174,868.1,0
+VERU.US,D,20080409,000000,23.061,23.061,22.174,22.617,969.8000000000001,0
+VERU.US,D,20080410,000000,22.617,23.506,22.528,22.617,1511,0
+VERU.US,D,20080411,000000,21.996,22.174,21.641,21.641,1454.4,0
+VERU.US,D,20080414,000000,21.996,22.085,21.02,21.552,1093.5,0
+VERU.US,D,20080415,000000,21.73,21.73,21.73,21.73,496.20000000000005,0
+VERU.US,D,20080416,000000,21.198,21.464,21.198,21.464,214.20000000000002,0
+VERU.US,D,20080417,000000,21.73,22.617,21.73,22.174,1040.3,0
+VERU.US,D,20080418,000000,22.174,22.174,20.844,21.641,1456.7,0
+VERU.US,D,20080421,000000,21.375,21.464,20.844,21.464,745.7,0
+VERU.US,D,20080422,000000,21.109,22.174,21.109,21.996,890.8000000000001,0
+VERU.US,D,20080423,000000,22.174,22.174,21.287,21.287,281.8,0
+VERU.US,D,20080424,000000,21.287,21.73,21.287,21.287,281.8,0
+VERU.US,D,20080425,000000,22.085,22.528,20.844,22.44,811.9000000000001,0
+VERU.US,D,20080428,000000,22.44,22.617,22.44,22.44,687.8000000000001,0
+VERU.US,D,20080429,000000,22.528,22.883,21.908,22.351,2590.3,0
+VERU.US,D,20080430,000000,22.085,23.506,21.996,22.705,3359.8,0
+VERU.US,D,20080501,000000,22.617,22.705,22.262,22.617,868.1,0
+VERU.US,D,20080502,000000,22.617,23.947,22.617,23.238,2812.9,0
+VERU.US,D,20080505,000000,23.238,26.252,23.238,25.456,2134.4,0
+VERU.US,D,20080506,000000,25.898,26.164,24.569,25.277,1083.8,0
+VERU.US,D,20080507,000000,24.924,24.924,24.569,24.569,455.6,0
+VERU.US,D,20080508,000000,24.391,24.569,23.238,23.68,1961.8000000000002,0
+VERU.US,D,20080509,000000,23.506,25.277,23.417,25.277,2238.1,0
+VERU.US,D,20080512,000000,25.544,25.987,23.947,23.947,1888.5,0
+VERU.US,D,20080513,000000,24.213,24.391,23.769,24.391,2300,0
+VERU.US,D,20080514,000000,25.898,25.898,23.061,23.506,8701.4,0
+VERU.US,D,20080515,000000,23.859,23.947,23.506,23.947,1451.7,0
+VERU.US,D,20080516,000000,23.947,24.213,23.061,23.947,1972.2,0
+VERU.US,D,20080519,000000,24.034,24.835,24.034,24.657,858.5,0
+VERU.US,D,20080520,000000,24.745,24.835,24.391,24.391,562.1,0
+VERU.US,D,20080521,000000,24.745,24.745,23.506,23.506,710.5,0
+VERU.US,D,20080522,000000,23.947,24.301,23.592,23.68,894.5,0
+VERU.US,D,20080523,000000,23.328,23.859,23.328,23.769,986.8000000000001,0
+VERU.US,D,20080527,000000,23.238,23.328,22.883,22.883,1637.5,0
+VERU.US,D,20080528,000000,23.417,23.417,22.351,22.705,1415.6000000000001,0
+VERU.US,D,20080529,000000,22.705,22.705,22.262,22.44,738.8000000000001,0
+VERU.US,D,20080530,000000,22.528,23.061,22.44,23.061,958.4000000000001,0
+VERU.US,D,20080602,000000,22.883,23.328,22.883,23.328,236.8,0
+VERU.US,D,20080603,000000,23.859,23.859,21.287,21.287,1637.3000000000002,0
+VERU.US,D,20080604,000000,21.375,22.174,20.932,21.73,969.8000000000001,0
+VERU.US,D,20080605,000000,21.375,21.908,21.375,21.908,135.5,0
+VERU.US,D,20080606,000000,21.464,21.996,21.287,21.908,261.1,0
+VERU.US,D,20080609,000000,21.996,22.174,21.375,22.174,1108.9,0
+VERU.US,D,20080610,000000,21.552,22.883,21.287,22.174,1588.4,0
+VERU.US,D,20080611,000000,22.795,23.238,22.174,23.238,2052.1,0
+VERU.US,D,20080612,000000,23.417,24.391,23.417,23.947,1392.6000000000001,0
+VERU.US,D,20080613,000000,22.883,23.947,22.883,23.947,1132.8,0
+VERU.US,D,20080616,000000,23.947,24.391,23.859,24.391,1183.7,0
+VERU.US,D,20080617,000000,24.391,25.632,23.947,25.456,1335.1000000000001,0
+VERU.US,D,20080618,000000,25.632,25.72,24.391,24.391,1917,0
+VERU.US,D,20080619,000000,25.544,25.544,25.013,25.013,642.7,0
+VERU.US,D,20080620,000000,24.481,24.835,23.947,24.301,783.3000000000001,0
+VERU.US,D,20080623,000000,24.034,24.835,24.034,24.124,233.4,0
+VERU.US,D,20080624,000000,24.835,25.277,24.391,24.391,463.70000000000005,0
+VERU.US,D,20080625,000000,24.835,24.835,23.859,23.947,597.4,0
+VERU.US,D,20080626,000000,24.213,24.213,22.44,23.061,902.1,0
+VERU.US,D,20080627,000000,23.592,23.947,23.506,23.859,840.6,0
+VERU.US,D,20080630,000000,23.947,24.391,23.061,23.506,1971,0
+VERU.US,D,20080701,000000,23.061,23.15,22.262,23.061,710.3000000000001,0
+VERU.US,D,20080702,000000,22.351,23.506,22.351,22.883,1046.2,0
+VERU.US,D,20080703,000000,22.617,23.417,22.262,23.417,2052.1,0
+VERU.US,D,20080707,000000,23.769,23.769,22.883,22.883,2668.8,0
+VERU.US,D,20080708,000000,22.44,23.238,22.44,22.883,916.8000000000001,0
+VERU.US,D,20080709,000000,22.44,23.061,21.996,23.061,1136.5,0
+VERU.US,D,20080710,000000,22.617,22.883,22.174,22.883,1228.7,0
+VERU.US,D,20080711,000000,23.15,23.15,21.02,21.02,1703.7,0
+VERU.US,D,20080714,000000,20.932,21.73,20.844,20.844,3364.4,0
+VERU.US,D,20080715,000000,20.844,20.844,19.689,20.667,875,0
+VERU.US,D,20080716,000000,20.311,22.085,20.311,20.844,1071.8,0
+VERU.US,D,20080717,000000,20.844,20.844,20.4,20.4,191.8,0
+VERU.US,D,20080718,000000,20.488,20.844,20.4,20.757,839.9000000000001,0
+VERU.US,D,20080721,000000,20.488,20.488,19.07,19.07,3246.8,0
+VERU.US,D,20080722,000000,19.07,19.956,19.07,19.07,2072.3,0
+VERU.US,D,20080723,000000,20.4,21.287,18.625,20.844,2742.9,0
+VERU.US,D,20080724,000000,20.4,20.4,18.625,19.335,2563.1000000000004,0
+VERU.US,D,20080725,000000,21.02,21.287,19.335,21.287,1144.4,0
+VERU.US,D,20080728,000000,21.73,22.617,21.73,22.174,1307.9,0
+VERU.US,D,20080729,000000,22.617,22.617,21.464,21.464,1073.8,0
+VERU.US,D,20080730,000000,19.868,21.464,19.868,21.464,2081.1,0
+VERU.US,D,20080731,000000,21.464,22.617,20.4,22.617,1820.9,0
+VERU.US,D,20080801,000000,22.174,22.617,21.73,22.617,896.4000000000001,0
+VERU.US,D,20080804,000000,22.617,22.617,20.844,20.932,402.40000000000003,0
+VERU.US,D,20080805,000000,21.375,22.617,21.287,21.464,1241,0
+VERU.US,D,20080806,000000,22.617,23.238,22.174,22.174,971,0
+VERU.US,D,20080807,000000,22.174,24.835,22.174,23.68,2677.8,0
+VERU.US,D,20080808,000000,22.617,23.061,21.73,23.061,1374.5,0
+VERU.US,D,20080811,000000,23.061,24.391,23.061,24.391,3182.1000000000004,0
+VERU.US,D,20080812,000000,24.745,25.544,23.947,23.947,2491.7000000000003,0
+VERU.US,D,20080813,000000,24.745,25.189,23.947,23.947,1469.3000000000002,0
+VERU.US,D,20080814,000000,24.034,26.164,24.034,25.102,1124.9,0
+VERU.US,D,20080815,000000,24.835,24.835,22.973,22.973,1398,0
+VERU.US,D,20080818,000000,22.973,23.417,22.973,23.417,383.3,0
+VERU.US,D,20080819,000000,22.262,23.061,22.262,22.973,500.6,0
+VERU.US,D,20080820,000000,22.795,22.795,21.287,21.641,1445.9,0
+VERU.US,D,20080821,000000,23.506,23.506,21.73,22.795,846.8000000000001,0
+VERU.US,D,20080822,000000,23.15,23.506,23.15,23.506,586.3000000000001,0
+VERU.US,D,20080825,000000,22.973,24.657,21.375,24.034,823.1,0
+VERU.US,D,20080826,000000,24.481,24.745,22.705,24.745,1294.4,0
+VERU.US,D,20080827,000000,24.657,24.657,22.705,23.506,1546.8000000000002,0
+VERU.US,D,20080828,000000,23.947,25.72,23.061,25.72,6198.6,0
+VERU.US,D,20080829,000000,26.075,26.075,24.835,25.987,5546.1,0
+VERU.US,D,20080902,000000,26.429,27.94,26.34,26.608,14226.2,0
+VERU.US,D,20080903,000000,25.81,28.027,25.72,26.608,4164.5,0
+VERU.US,D,20080904,000000,27.94,27.94,26.608,26.608,2488.3,0
+VERU.US,D,20080905,000000,26.696,27.763,26.608,26.608,1713.1000000000001,0
+VERU.US,D,20080908,000000,27.496,27.674,25.987,26.608,1527.3000000000002,0
+VERU.US,D,20080909,000000,27.053,27.94,26.696,27.763,1755.8000000000002,0
+VERU.US,D,20080910,000000,27.763,27.763,27.053,27.141,1725.4,0
+VERU.US,D,20080911,000000,28.027,28.027,27.496,27.674,1532.8000000000002,0
+VERU.US,D,20080912,000000,27.94,27.94,27.763,27.763,872.2,0
+VERU.US,D,20080915,000000,28.115,28.205,27.141,27.94,724.8000000000001,0
+VERU.US,D,20080916,000000,27.94,27.94,26.429,27.317,3354.7000000000003,0
+VERU.US,D,20080917,000000,27.852,27.852,26.608,26.608,1247.4,0
+VERU.US,D,20080918,000000,26.429,26.429,25.898,26.075,971.3000000000001,0
+VERU.US,D,20080919,000000,28.115,28.115,25.72,26.963,2939.3,0
+VERU.US,D,20080922,000000,27.852,27.94,26.608,26.608,3849.4,0
+VERU.US,D,20080923,000000,26.164,27.496,26.164,27.407,2585.7000000000003,0
+VERU.US,D,20080924,000000,27.496,27.496,27.053,27.053,2645.9,0
+VERU.US,D,20080925,000000,27.407,27.94,27.141,27.407,2993.7000000000003,0
+VERU.US,D,20080926,000000,26.252,27.053,26.252,26.608,2630.2000000000003,0
+VERU.US,D,20080929,000000,27.053,27.053,24.745,24.835,3892.4,0
+VERU.US,D,20080930,000000,24.835,26.963,24.835,26.963,1576,0
+VERU.US,D,20081001,000000,27.852,27.852,24.835,24.835,5625.5,0
+VERU.US,D,20081002,000000,26.963,27.053,26.164,27.053,2127.6,0
+VERU.US,D,20081003,000000,27.053,27.674,27.053,27.674,1881.8000000000002,0
+VERU.US,D,20081006,000000,27.852,27.852,25.72,26.34,3425.7000000000003,0
+VERU.US,D,20081007,000000,30.158,40.8,25.81,26.608,5491.8,0
+VERU.US,D,20081008,000000,25.72,25.72,21.73,23.061,7927.6,0
+VERU.US,D,20081009,000000,23.769,25.366,23.061,23.859,5039.900000000001,0
+VERU.US,D,20081010,000000,22.795,24.835,22.617,24.745,2843,0
+VERU.US,D,20081013,000000,23.859,24.745,23.859,24.657,1019.3000000000001,0
+VERU.US,D,20081014,000000,24.657,27.496,24.657,26.608,4921.5,0
+VERU.US,D,20081015,000000,25.72,26.963,25.72,26.608,2970.8,0
+VERU.US,D,20081016,000000,27.141,27.141,26.608,26.608,4045.5,0
+VERU.US,D,20081017,000000,26.608,26.963,26.608,26.785,1654,0
+VERU.US,D,20081020,000000,26.608,27.053,26.608,26.608,1414.8000000000002,0
+VERU.US,D,20081021,000000,27.763,28.205,26.874,27.496,2967.2000000000003,0
+VERU.US,D,20081022,000000,27.407,27.496,25.456,26.608,1530.2,0
+VERU.US,D,20081023,000000,25.987,26.429,25.987,26.429,620.2,0
+VERU.US,D,20081024,000000,25.72,25.72,24.391,24.835,1070.2,0
+VERU.US,D,20081027,000000,25.366,25.366,23.947,24.569,1070.3,0
+VERU.US,D,20081028,000000,26.075,26.075,25.277,25.632,354.20000000000005,0
+VERU.US,D,20081029,000000,26.52,26.52,25.102,25.277,160.10000000000002,0
+VERU.US,D,20081030,000000,25.72,25.72,24.835,25.277,1066.7,0
+VERU.US,D,20081031,000000,25.366,25.72,24.835,25.632,1002.4000000000001,0
+VERU.US,D,20081103,000000,26.429,26.429,24.213,24.213,1358.6000000000001,0
+VERU.US,D,20081104,000000,23.947,23.947,23.061,23.769,1677.6000000000001,0
+VERU.US,D,20081105,000000,25.81,25.81,24.213,24.569,430.90000000000003,0
+VERU.US,D,20081106,000000,26.429,26.429,24.034,24.391,1007.7,0
+VERU.US,D,20081107,000000,24.391,25.102,23.769,23.947,573.3000000000001,0
+VERU.US,D,20081110,000000,24.391,24.391,23.769,23.859,682.1,0
+VERU.US,D,20081111,000000,23.15,23.947,23.15,23.947,191.8,0
+VERU.US,D,20081112,000000,23.238,23.947,22.174,22.617,1550.4,0
+VERU.US,D,20081113,000000,22.617,22.617,20.488,21.73,3653.5,0
+VERU.US,D,20081114,000000,23.506,23.506,20.932,21.198,282.3,0
+VERU.US,D,20081117,000000,20.488,20.932,19.513,19.513,1474.9,0
+VERU.US,D,20081118,000000,18.891,19.956,18.803,19.956,2531.5,0
+VERU.US,D,20081119,000000,18.981,19.513,15.965,18.536,2251.2000000000003,0
+VERU.US,D,20081120,000000,16.939,18.004,15.965,17.295,5067,0
+VERU.US,D,20081121,000000,18.004,18.004,15.609,17.649,3076.5,0
+VERU.US,D,20081124,000000,18.183,18.183,17.739,17.739,705.9000000000001,0
+VERU.US,D,20081125,000000,18.183,18.981,17.739,18.803,1483.4,0
+VERU.US,D,20081126,000000,19.335,19.513,17.739,19.07,985,0
+VERU.US,D,20081128,000000,19.335,22.351,19.335,22.351,2755.2000000000003,0
+VERU.US,D,20081201,000000,23.061,23.506,22.174,22.617,5942.3,0
+VERU.US,D,20081202,000000,23.238,24.391,22.705,23.769,5941.5,0
+VERU.US,D,20081203,000000,23.592,24.213,22.973,23.592,3124.5,0
+VERU.US,D,20081204,000000,24.391,25.632,23.859,25.632,2168.4,0
+VERU.US,D,20081205,000000,26.164,26.164,25.632,26.164,2407.2000000000003,0
+VERU.US,D,20081208,000000,26.34,26.34,25.277,25.81,5675.5,0
+VERU.US,D,20081209,000000,26.429,26.608,25.898,26.252,6432.6,0
+VERU.US,D,20081210,000000,26.34,28.027,26.34,28.027,2136.6,0
+VERU.US,D,20081211,000000,28.381,29.091,28.027,29.091,26075.2,0
+VERU.US,D,20081212,000000,29.269,35.476,29.269,31.753,29805.4,0
+VERU.US,D,20081215,000000,33.704,37.253,32.374,32.995,18697.600000000002,0
+VERU.US,D,20081216,000000,32.553,33.527,16.585,25.72,50184.200000000004,0
+VERU.US,D,20081217,000000,26.075,26.963,24.391,26.34,11249.400000000001,0
+VERU.US,D,20081218,000000,26.608,27.674,24.835,26.164,6890.900000000001,0
+VERU.US,D,20081219,000000,26.608,27.053,22.174,23.506,14275.7,0
+VERU.US,D,20081222,000000,25.189,27.496,23.592,25.277,14527.400000000001,0
+VERU.US,D,20081223,000000,25.366,28.825,25.189,28.381,6457.200000000001,0
+VERU.US,D,20081224,000000,28.381,28.381,27.496,27.94,1469.9,0
+VERU.US,D,20081226,000000,25.277,29.269,25.277,27.94,6559.5,0
+VERU.US,D,20081229,000000,29.269,30.954,28.115,30.158,5430,0
+VERU.US,D,20081230,000000,28.471,31.487,28.471,31.043,5304.700000000001,0
+VERU.US,D,20081231,000000,31.043,33.083,28.381,31.487,11735.7,0
+VERU.US,D,20090102,000000,34.058,35.124,31.487,35.124,15336.6,0
+VERU.US,D,20090105,000000,35.476,38.848,34.77,38.583,30374.5,0
+VERU.US,D,20090106,000000,38.583,40.8,32.816,36.277,31676.600000000002,0
+VERU.US,D,20090107,000000,34.501,38.139,34.324,36.453,4505.900000000001,0
+VERU.US,D,20090108,000000,35.831,38.139,35.124,37.253,11102.400000000001,0
+VERU.US,D,20090109,000000,36.807,37.962,35.035,35.831,16581.7,0
+VERU.US,D,20090112,000000,35.476,36.541,34.501,35.124,13778.6,0
+VERU.US,D,20090113,000000,33.704,35.476,33.26,35.476,6477.8,0
+VERU.US,D,20090114,000000,36.365,36.453,34.501,35.388,4701.400000000001,0
+VERU.US,D,20090115,000000,35.476,35.743,35.035,35.476,4285.6,0
+VERU.US,D,20090116,000000,36.807,37.073,35.035,35.831,5242.200000000001,0
+VERU.US,D,20090120,000000,33.438,36.719,33.26,34.946,5021.900000000001,0
+VERU.US,D,20090121,000000,34.501,36.009,33.527,34.412,4436.3,0
+VERU.US,D,20090122,000000,33.438,34.147,33.26,33.438,2471.8,0
+VERU.US,D,20090123,000000,33.26,33.527,32.816,33.26,1822.3000000000002,0
+VERU.US,D,20090126,000000,33.26,34.592,31.487,31.843,5680.5,0
+VERU.US,D,20090127,000000,31.131,31.931,27.407,29.446,13247,0
+VERU.US,D,20090128,000000,32.107,32.107,28.115,28.825,4408.7,0
+VERU.US,D,20090129,000000,28.115,30.334,28.115,29.712,6535.700000000001,0
+VERU.US,D,20090130,000000,29.269,29.269,28.205,28.381,8348.4,0
+VERU.US,D,20090202,000000,27.407,28.825,27.407,27.674,4300.400000000001,0
+VERU.US,D,20090203,000000,28.736,29.181,27.674,27.94,6204.5,0
+VERU.US,D,20090204,000000,28.381,29.536,28.205,29.446,1434,0
+VERU.US,D,20090205,000000,29.446,31.221,28.825,30.865,3798,0
+VERU.US,D,20090206,000000,31.931,34.147,30.247,33.616,5376.8,0
+VERU.US,D,20090209,000000,32.284,35.476,31.931,35.476,7731.700000000001,0
+VERU.US,D,20090210,000000,35.476,36.453,33.527,34.856,6300.700000000001,0
+VERU.US,D,20090211,000000,34.856,34.946,34.236,34.412,2573.8,0
+VERU.US,D,20090212,000000,35.654,37.163,33.704,36.541,6173.900000000001,0
+VERU.US,D,20090213,000000,37.163,37.163,34.77,34.946,4734.7,0
+VERU.US,D,20090217,000000,32.906,35.035,32.906,34.412,4625.8,0
+VERU.US,D,20090218,000000,35.566,35.566,31.931,32.553,5860.1,0
+VERU.US,D,20090219,000000,34.681,34.681,31.487,31.487,4385.8,0
+VERU.US,D,20090220,000000,31.753,31.931,30.6,30.688,3939.4,0
+VERU.US,D,20090223,000000,30.068,30.6,28.205,28.381,7123,0
+VERU.US,D,20090224,000000,28.381,28.381,27.317,27.585,7852.5,0
+VERU.US,D,20090225,000000,28.205,28.205,26.608,27.496,3791.8,0
+VERU.US,D,20090226,000000,28.56,28.825,27.674,28.115,3491.9,0
+VERU.US,D,20090227,000000,28.293,29.269,28.293,29.003,5640.8,0
+VERU.US,D,20090302,000000,29.98,29.98,26.874,27.852,5804.3,0
+VERU.US,D,20090303,000000,28.205,28.205,24.924,25.456,11306.5,0
+VERU.US,D,20090304,000000,26.608,26.963,25.456,26.608,5042.6,0
+VERU.US,D,20090305,000000,25.81,27.407,25.72,26.608,2121.4,0
+VERU.US,D,20090306,000000,26.429,26.52,25.544,26.164,2060.5,0
+VERU.US,D,20090309,000000,26.696,26.696,25.189,25.81,3537.5,0
+VERU.US,D,20090310,000000,26.164,27.053,25.72,27.053,2293.3,0
+VERU.US,D,20090311,000000,28.736,35.476,28.736,33.083,14309.7,0
+VERU.US,D,20090312,000000,34.946,34.946,32.107,32.816,6851.1,0
+VERU.US,D,20090313,000000,30.6,32.816,30.158,31.931,3577.3,0
+VERU.US,D,20090316,000000,32.284,32.284,31.664,32.284,667,0
+VERU.US,D,20090317,000000,32.019,33.083,32.019,32.816,997.9000000000001,0
+VERU.US,D,20090318,000000,33.26,34.147,32.553,33.083,1133.9,0
+VERU.US,D,20090319,000000,32.019,34.147,32.019,33.704,1955.1000000000001,0
+VERU.US,D,20090320,000000,34.324,34.592,33.349,33.969,1101.6000000000001,0
+VERU.US,D,20090323,000000,34.412,34.592,31.931,32.107,4013.1000000000004,0
+VERU.US,D,20090324,000000,32.019,33.349,31.931,32.995,3007.2000000000003,0
+VERU.US,D,20090325,000000,32.374,34.592,32.374,33.704,4933,0
+VERU.US,D,20090326,000000,34.592,34.592,33.792,34.236,1478.2,0
+VERU.US,D,20090327,000000,34.592,34.77,34.236,34.681,3122.8,0
+VERU.US,D,20090330,000000,34.946,34.946,32.816,33.527,1996.7,0
+VERU.US,D,20090331,000000,34.412,34.412,32.107,32.728,2498.3,0
+VERU.US,D,20090401,000000,33.616,33.616,32.64,32.816,620.7,0
+VERU.US,D,20090402,000000,34.058,34.058,31.931,32.728,3455.8,0
+VERU.US,D,20090403,000000,33.438,33.438,31.043,31.576,1905.9,0
+VERU.US,D,20090406,000000,31.487,32.374,31.398,32.107,2018.4,0
+VERU.US,D,20090407,000000,32.462,32.462,31.043,32.107,1395.8000000000002,0
+VERU.US,D,20090408,000000,31.576,32.728,31.398,32.728,1600.5,0
+VERU.US,D,20090409,000000,32.816,32.816,32.107,32.284,1430.9,0
+VERU.US,D,20090413,000000,31.576,32.816,31.576,32.462,1274.4,0
+VERU.US,D,20090414,000000,31.576,32.462,31.043,31.664,2195.4,0
+VERU.US,D,20090415,000000,31.931,31.931,31.043,31.221,1191.8,0
+VERU.US,D,20090416,000000,31.131,32.107,31.131,31.398,575.2,0
+VERU.US,D,20090417,000000,31.043,32.374,31.043,32.284,1580.1000000000001,0
+VERU.US,D,20090420,000000,32.728,33.26,32.284,33.083,4433.900000000001,0
+VERU.US,D,20090421,000000,33.171,33.26,32.019,32.728,1941.2,0
+VERU.US,D,20090422,000000,32.374,33.26,32.374,32.816,1317,0
+VERU.US,D,20090423,000000,32.728,32.906,32.284,32.553,543.9,0
+VERU.US,D,20090424,000000,33.26,33.26,31.576,32.374,1550.6000000000001,0
+VERU.US,D,20090427,000000,32.906,33.171,31.664,32.816,982.4000000000001,0
+VERU.US,D,20090428,000000,32.374,32.553,31.487,31.664,1478.3000000000002,0
+VERU.US,D,20090429,000000,31.309,32.019,30.334,31.131,2709.4,0
+VERU.US,D,20090430,000000,30.865,32.284,30.688,32.284,1274,0
+VERU.US,D,20090501,000000,32.107,33.26,31.931,32.728,1103.7,0
+VERU.US,D,20090504,000000,32.107,32.728,31.931,32.462,663.8000000000001,0
+VERU.US,D,20090505,000000,33.171,33.26,31.043,31.664,3433.2000000000003,0
+VERU.US,D,20090506,000000,32.107,33.171,32.107,33.171,1780.5,0
+VERU.US,D,20090507,000000,32.374,33.26,31.753,32.728,2199.5,0
+VERU.US,D,20090508,000000,33.616,35.035,33.26,33.704,8362.300000000001,0
+VERU.US,D,20090511,000000,32.374,33.704,32.374,32.995,5262.1,0
+VERU.US,D,20090512,000000,32.197,33.704,32.197,32.906,4159.3,0
+VERU.US,D,20090513,000000,33.438,33.438,32.462,33.171,764.6,0
+VERU.US,D,20090514,000000,33.171,34.501,33.171,34.236,2727.9,0
+VERU.US,D,20090515,000000,32.906,35.035,32.906,34.946,2943.6000000000004,0
+VERU.US,D,20090518,000000,35.035,40.445,35.035,37.163,28915.300000000003,0
+VERU.US,D,20090519,000000,37.253,39.824,36.807,39.824,15131.300000000001,0
+VERU.US,D,20090520,000000,39.912,39.912,39.202,39.645,6887.3,0
+VERU.US,D,20090521,000000,39.556,39.556,37.696,38.672,4558.5,0
+VERU.US,D,20090522,000000,38.672,38.672,37.253,38.317,1707.2,0
+VERU.US,D,20090526,000000,38.405,39.292,36.807,38.049,10891.800000000001,0
+VERU.US,D,20090527,000000,39.735,39.735,37.785,38.405,5816.8,0
+VERU.US,D,20090528,000000,36.631,39.025,36.631,37.696,4022.6000000000004,0
+VERU.US,D,20090529,000000,38.228,38.228,34.77,34.77,11183.2,0
+VERU.US,D,20090601,000000,36.985,38.848,35.831,37.517,8489.300000000001,0
+VERU.US,D,20090602,000000,38.938,39.202,37.253,37.873,3058.7000000000003,0
+VERU.US,D,20090603,000000,39.381,39.645,38.583,39.468,5624.900000000001,0
+VERU.US,D,20090604,000000,39.735,39.735,39.113,39.735,1804.1000000000001,0
+VERU.US,D,20090605,000000,39.912,39.912,38.317,38.76,4863.3,0
+VERU.US,D,20090608,000000,39.824,39.912,38.583,39.292,5491.6,0
+VERU.US,D,20090609,000000,35.124,39.735,34.77,38.672,2455.7000000000003,0
+VERU.US,D,20090610,000000,38.139,39.824,38.139,39.025,3043.8,0
+VERU.US,D,20090611,000000,38.672,39.912,38.672,39.912,3614.4,0
+VERU.US,D,20090612,000000,38.583,40.178,38.583,40.178,10981.7,0
+VERU.US,D,20090615,000000,40.534,40.8,39.113,40.178,7610.1,0
+VERU.US,D,20090616,000000,40.178,40.178,38.583,39.556,3394.6000000000004,0
+VERU.US,D,20090617,000000,38.938,40.357,38.938,40.357,2488.9,0
+VERU.US,D,20090618,000000,40.624,40.624,38.317,38.848,8058.900000000001,0
+VERU.US,D,20090619,000000,39.381,39.824,37.696,38.938,11923.400000000001,0
+VERU.US,D,20090622,000000,37.785,39.824,37.785,38.848,7788.5,0
+VERU.US,D,20090623,000000,38.317,39.735,37.962,38.938,3123.3,0
+VERU.US,D,20090624,000000,39.735,40.8,38.76,39.824,5790.3,0
+VERU.US,D,20090625,000000,39.292,40.8,38.848,40.624,4375.2,0
+VERU.US,D,20090626,000000,40.624,43.902,39.912,42.751,210270.90000000002,0
+VERU.US,D,20090629,000000,42.218,44.347,41.066,41.421,12361.2,0
+VERU.US,D,20090630,000000,41.066,43.018,41.066,42.573,6980.400000000001,0
+VERU.US,D,20090701,000000,42.573,43.194,41.243,43.106,9042.1,0
+VERU.US,D,20090702,000000,42.839,43.018,41.421,41.421,4605.5,0
+VERU.US,D,20090706,000000,42.13,44.169,41.066,43.902,13677.6,0
+VERU.US,D,20090707,000000,44.347,50.557,43.194,49.757,47901.8,0
+VERU.US,D,20090708,000000,51.265,54.547,47.452,50.822,58268.600000000006,0
+VERU.US,D,20090709,000000,53.925,54.457,51.975,54.369,35897.5,0
+VERU.US,D,20090710,000000,54.903,55.522,51.443,53.393,41789.700000000004,0
+VERU.US,D,20090713,000000,53.925,54.104,52.773,54.014,26882.300000000003,0
+VERU.US,D,20090714,000000,54.104,54.547,52.949,53.75,19053.2,0
+VERU.US,D,20090715,000000,53.925,54.104,53.393,54.104,21738.9,0
+VERU.US,D,20090716,000000,54.457,60.135,54.369,59.426,47076.9,0
+VERU.US,D,20090717,000000,60.846,61.554,57.917,58.273,55139.200000000004,0
+VERU.US,D,20090720,000000,58.54,61.11,57.562,58.805,43522.100000000006,0
+VERU.US,D,20090721,000000,58.805,59.868,50.113,52.86,63880.9,0
+VERU.US,D,20090722,000000,51.088,53.216,50.557,53.127,29172.600000000002,0
+VERU.US,D,20090723,000000,52.685,56.409,51.532,54.903,21210.5,0
+VERU.US,D,20090724,000000,54.104,54.903,53.216,54.192,10803.800000000001,0
+VERU.US,D,20090727,000000,54.635,54.903,51.443,52.241,13782.1,0
+VERU.US,D,20090728,000000,51.799,54.192,51.532,53.572,9760.2,0
+VERU.US,D,20090729,000000,53.75,53.75,48.337,51.71,28042.4,0
+VERU.US,D,20090730,000000,51.975,51.975,49.667,50.202,13612.6,0
+VERU.US,D,20090731,000000,48.781,56.764,47.807,55.61,41581.8,0
+VERU.US,D,20090803,000000,59.868,62.705,59.07,59.956,75927.7,0
+VERU.US,D,20090804,000000,59.956,61.377,58.981,61.29,39194.3,0
+VERU.US,D,20090805,000000,62.087,62.705,61.465,62.087,29070.2,0
+VERU.US,D,20090806,000000,63.149,64.746,54.104,56.942,47135.8,0
+VERU.US,D,20090807,000000,59.601,62.087,58.449,59.601,30293.100000000002,0
+VERU.US,D,20090810,000000,59.07,62.439,57.74,59.514,26360.300000000003,0
+VERU.US,D,20090811,000000,59.868,59.868,56.32,56.588,14600.800000000001,0
+VERU.US,D,20090812,000000,56.499,58.981,56.499,58.273,14178.5,0
+VERU.US,D,20090813,000000,62.528,62.885,59.691,62.351,50009.4,0
+VERU.US,D,20090814,000000,63.328,64.303,60.312,61.733,41487.100000000006,0
+VERU.US,D,20090817,000000,60.935,62.794,57.208,62.705,38901.4,0
+VERU.US,D,20090818,000000,62.439,63.417,61.377,62.974,32802.700000000004,0
+VERU.US,D,20090819,000000,62.974,62.974,61.022,62.974,14899.400000000001,0
+VERU.US,D,20090820,000000,63.328,63.328,61.11,61.465,17559.8,0
+VERU.US,D,20090821,000000,62.087,63.772,61.465,63.506,68603.7,0
+VERU.US,D,20090824,000000,64.746,66.52,64.125,65.546,60398.4,0
+VERU.US,D,20090825,000000,66.166,66.964,65.546,65.988,42611.5,0
+VERU.US,D,20090826,000000,67.141,68.029,65.19,67.852,45975,0
+VERU.US,D,20090827,000000,68.118,68.649,65.19,67.495,24909.2,0
+VERU.US,D,20090828,000000,69.005,69.092,65.19,65.811,20097,0
+VERU.US,D,20090831,000000,65.811,65.811,55.522,60.757,67681.7,0
+VERU.US,D,20090901,000000,59.07,59.426,50.202,52.241,107436.3,0
+VERU.US,D,20090902,000000,50.202,52.153,46.565,49.313,54272.3,0
+VERU.US,D,20090903,000000,49.137,52.153,48.781,50.557,22823.5,0
+VERU.US,D,20090904,000000,50.379,54.903,50.379,52.949,20594.300000000003,0
+VERU.US,D,20090908,000000,55.168,56.764,52.949,53.925,22080.5,0
+VERU.US,D,20090909,000000,54.192,54.457,49.667,51.443,28132.9,0
+VERU.US,D,20090910,000000,51.799,54.457,51.799,54.369,16173.2,0
+VERU.US,D,20090911,000000,54.457,55.079,53.659,53.837,10678.7,0
+VERU.US,D,20090914,000000,53.659,53.659,50.734,51.443,18912.3,0
+VERU.US,D,20090915,000000,51.265,51.799,50.024,50.468,21017.9,0
+VERU.US,D,20090916,000000,50.557,51.088,48.869,49.313,21209.600000000002,0
+VERU.US,D,20090917,000000,48.869,49.492,45.677,47.897,42687.600000000006,0
+VERU.US,D,20090918,000000,47.897,49.934,47.272,49.049,18920.9,0
+VERU.US,D,20090921,000000,48.96,49.579,46.565,47.184,24888.9,0
+VERU.US,D,20090922,000000,47.364,48.781,46.652,46.83,13574.1,0
+VERU.US,D,20090923,000000,47.272,47.272,41.685,42.218,51898.3,0
+VERU.US,D,20090924,000000,42.13,42.218,39.735,39.735,35297.8,0
+VERU.US,D,20090925,000000,40.001,42.308,40.001,41.776,14731.900000000001,0
+VERU.US,D,20090928,000000,43.106,43.991,41.776,42.929,17277.9,0
+VERU.US,D,20090929,000000,44.08,44.969,43.106,44.524,18114.9,0
+VERU.US,D,20090930,000000,44.879,45.767,43.46,44.791,12931.2,0
+VERU.US,D,20091001,000000,45.588,45.588,41.776,41.776,13879.800000000001,0
+VERU.US,D,20091002,000000,41.066,42.485,40.534,41.864,12597.1,0
+VERU.US,D,20091005,000000,42.13,44.347,42.13,43.991,8985.1,0
+VERU.US,D,20091006,000000,44.969,45.145,42.839,43.814,13082.300000000001,0
+VERU.US,D,20091007,000000,43.46,44.169,42.485,43.018,12038.400000000001,0
+VERU.US,D,20091008,000000,45.588,45.588,43.46,44.169,19081.3,0
+VERU.US,D,20091009,000000,44.969,45.588,44.169,45.588,11745.1,0
+VERU.US,D,20091012,000000,44.791,44.791,43.018,43.194,14372.6,0
+VERU.US,D,20091013,000000,43.638,43.638,42.751,43.194,6259.8,0
+VERU.US,D,20091014,000000,43.46,45.234,43.46,44.791,10228.900000000001,0
+VERU.US,D,20091015,000000,44.612,44.969,42.662,42.662,8577.6,0
+VERU.US,D,20091016,000000,42.573,43.372,40.8,40.8,20035.300000000003,0
+VERU.US,D,20091019,000000,40.534,40.8,40.089,40.089,22402.100000000002,0
+VERU.US,D,20091020,000000,40.712,40.8,39.912,40.534,10514.7,0
+VERU.US,D,20091021,000000,40.268,43.727,40.089,42.13,21398.9,0
+VERU.US,D,20091022,000000,41.421,43.194,40.534,42.218,12889,0
+VERU.US,D,20091023,000000,42.13,42.929,40.978,41.953,7564.200000000001,0
+VERU.US,D,20091026,000000,42.13,44.347,41.864,43.106,15572.900000000001,0
+VERU.US,D,20091027,000000,43.372,43.638,41.864,42.041,6628.900000000001,0
+VERU.US,D,20091028,000000,41.953,41.953,40.178,40.268,11333.800000000001,0
+VERU.US,D,20091029,000000,40.268,42.218,40.268,42.13,10764.1,0
+VERU.US,D,20091030,000000,41.864,42.929,40.8,41.066,11329.900000000001,0
+VERU.US,D,20091102,000000,40.178,41.864,40.178,41.243,15642.900000000001,0
+VERU.US,D,20091103,000000,41.154,42.573,40.978,42.573,14154.5,0
+VERU.US,D,20091104,000000,43.194,43.283,42.13,42.13,5469,0
+VERU.US,D,20091105,000000,42.308,43.991,41.596,43.902,7962.6,0
+VERU.US,D,20091106,000000,43.638,44.257,42.308,43.194,5918.700000000001,0
+VERU.US,D,20091109,000000,43.46,45.767,43.46,45.677,11223.6,0
+VERU.US,D,20091110,000000,45.5,47.008,45.325,45.677,9646.1,0
+VERU.US,D,20091111,000000,46.387,46.565,44.791,45.5,6539.3,0
+VERU.US,D,20091112,000000,46.031,46.031,42.662,42.751,9852.1,0
+VERU.US,D,20091113,000000,43.106,44.879,42.485,44.257,6181.200000000001,0
+VERU.US,D,20091116,000000,44.969,48.781,44.791,47.184,11792.400000000001,0
+VERU.US,D,20091117,000000,47.008,47.364,45.943,47.008,4452.1,0
+VERU.US,D,20091118,000000,46.565,49.579,46.476,49.579,12557.5,0
+VERU.US,D,20091119,000000,50.113,50.113,48.337,48.337,8164,0
+VERU.US,D,20091120,000000,48.337,49.934,46.565,47.272,7555.3,0
+VERU.US,D,20091123,000000,46.83,49.225,46.565,48.337,8129.900000000001,0
+VERU.US,D,20091124,000000,48.693,48.693,47.184,48.337,4151.7,0
+VERU.US,D,20091125,000000,48.25,48.337,47.629,47.719,5929.200000000001,0
+VERU.US,D,20091127,000000,47.096,48.337,46.652,47.364,6374.400000000001,0
+VERU.US,D,20091130,000000,45.5,48.96,45.234,48.427,15820.400000000001,0
+VERU.US,D,20091201,000000,49.137,49.137,46.12,48.516,12735.300000000001,0
+VERU.US,D,20091202,000000,48.337,48.693,46.565,47.008,7057.6,0
+VERU.US,D,20091203,000000,47.184,47.184,45.234,45.234,7629.400000000001,0
+VERU.US,D,20091204,000000,47.008,47.096,44.347,46.297,8238.2,0
+VERU.US,D,20091207,000000,46.12,47.272,45.234,47.008,4911.400000000001,0
+VERU.US,D,20091208,000000,46.741,47.364,45.234,45.413,4742.900000000001,0
+VERU.US,D,20091209,000000,46.12,47.897,44.612,47.008,11829.2,0
+VERU.US,D,20091210,000000,47.807,47.807,45.5,45.588,6199.700000000001,0
+VERU.US,D,20091211,000000,45.588,45.856,43.46,44.347,11525.7,0
+VERU.US,D,20091214,000000,44.347,44.524,43.727,43.991,11900,0
+VERU.US,D,20091215,000000,44.169,45.588,43.194,43.283,9133.2,0
+VERU.US,D,20091216,000000,43.46,43.727,41.596,41.685,13369.2,0
+VERU.US,D,20091217,000000,41.685,42.396,40.445,40.8,8893.6,0
+VERU.US,D,20091218,000000,41.066,43.727,40.624,43.46,21708.600000000002,0
+VERU.US,D,20091221,000000,43.638,44.257,41.243,41.51,10606.5,0
+VERU.US,D,20091222,000000,41.421,41.596,40.8,41.333,8016.200000000001,0
+VERU.US,D,20091223,000000,41.51,41.51,39.735,40.534,11846.400000000001,0
+VERU.US,D,20091224,000000,40.8,41.154,40.268,40.889,2663.8,0
+VERU.US,D,20091228,000000,40.712,41.596,40.357,41.243,5567.400000000001,0
+VERU.US,D,20091229,000000,41.154,42.13,40.889,42.13,7631.900000000001,0
+VERU.US,D,20091230,000000,42.13,43.018,41.864,43.018,5837.8,0
+VERU.US,D,20091231,000000,42.308,43.283,41.685,41.953,8384.6,0
+VERU.US,D,20100104,000000,42.308,43.283,41.864,42.839,4438.1,0
+VERU.US,D,20100105,000000,42.396,42.839,40.889,40.978,9443.800000000001,0
+VERU.US,D,20100106,000000,41.154,41.953,40.268,40.357,10920.7,0
+VERU.US,D,20100107,000000,40.624,41.864,40.268,41.243,6136.1,0
+VERU.US,D,20100108,000000,41.51,42.218,41.243,41.421,9998.900000000001,0
+VERU.US,D,20100111,000000,41.685,42.573,41.243,42.308,10625.7,0
+VERU.US,D,20100112,000000,42.218,42.929,42.041,42.308,7832.900000000001,0
+VERU.US,D,20100113,000000,42.396,42.751,41.596,42.308,6977.1,0
+VERU.US,D,20100114,000000,41.776,42.573,41.776,42.396,4539.5,0
+VERU.US,D,20100115,000000,42.573,42.573,41.864,41.864,7155.200000000001,0
+VERU.US,D,20100119,000000,42.839,46.565,42.662,45.856,39722.100000000006,0
+VERU.US,D,20100120,000000,45.057,47.008,44.347,46.741,11251.6,0
+VERU.US,D,20100121,000000,47.184,49.492,47.008,48.604,27247,0
+VERU.US,D,20100122,000000,49.049,51.443,48.96,50.024,18351.3,0
+VERU.US,D,20100125,000000,50.113,52.241,48.604,49.049,15554.5,0
+VERU.US,D,20100126,000000,49.049,50.024,48.604,49.403,9756.5,0
+VERU.US,D,20100127,000000,49.313,49.313,46.83,47.985,12406.300000000001,0
+VERU.US,D,20100128,000000,48.25,49.049,46.12,48.869,12936.900000000001,0
+VERU.US,D,20100129,000000,48.781,49.049,48.781,48.781,7653.900000000001,0
+VERU.US,D,20100201,000000,48.781,50.113,48.337,49.934,8902.5,0
+VERU.US,D,20100202,000000,50.113,50.29,49.579,49.579,10945.1,0
+VERU.US,D,20100203,000000,49.403,50.113,48.337,49.579,13301.800000000001,0
+VERU.US,D,20100204,000000,49.667,50.024,48.869,48.96,10322.5,0
+VERU.US,D,20100205,000000,48.781,49.492,46.12,48.604,27159.5,0
+VERU.US,D,20100208,000000,48.604,49.845,46.297,48.781,9802.5,0
+VERU.US,D,20100209,000000,49.049,49.049,47.807,48.96,7833.400000000001,0
+VERU.US,D,20100210,000000,48.781,50.113,48.604,49.934,7863.5,0
+VERU.US,D,20100211,000000,49.934,50.379,49.225,50.29,4801.6,0
+VERU.US,D,20100212,000000,50.113,50.468,49.667,50.468,5450.200000000001,0
+VERU.US,D,20100216,000000,50.645,50.645,49.403,49.934,8870.800000000001,0
+VERU.US,D,20100217,000000,50.202,50.468,49.934,50.202,5268.6,0
+VERU.US,D,20100218,000000,50.379,50.557,49.667,50.557,5372.700000000001,0
+VERU.US,D,20100219,000000,50.645,51.088,50.29,51.088,8585.2,0
+VERU.US,D,20100222,000000,50.999,51.354,50.379,50.645,5432,0
+VERU.US,D,20100223,000000,50.911,51.177,50.379,50.557,6474.6,0
+VERU.US,D,20100224,000000,50.911,50.999,50.468,50.734,2661.8,0
+VERU.US,D,20100225,000000,50.379,50.734,50.113,50.557,4309.400000000001,0
+VERU.US,D,20100226,000000,50.734,50.911,49.667,50.113,9395.800000000001,0
+VERU.US,D,20100301,000000,50.557,51.088,50.113,50.999,8107,0
+VERU.US,D,20100302,000000,51.088,53.837,50.734,53.75,15434,0
+VERU.US,D,20100303,000000,53.925,55.878,53.572,54.814,14150.300000000001,0
+VERU.US,D,20100304,000000,54.547,54.814,52.773,53.127,6763,0
+VERU.US,D,20100305,000000,53.393,53.483,52.418,53.393,7340.900000000001,0
+VERU.US,D,20100308,000000,54.281,55.788,53.393,55.434,9705,0
+VERU.US,D,20100309,000000,55.522,56.942,54.991,55.256,12258.400000000001,0
+VERU.US,D,20100310,000000,55.079,59.16,55.079,59.07,16977.7,0
+VERU.US,D,20100311,000000,59.868,61.554,58.805,59.601,11681.800000000001,0
+VERU.US,D,20100312,000000,59.426,60.312,58.981,59.337,14000.800000000001,0
+VERU.US,D,20100315,000000,60.312,60.312,53.925,60.044,19983.600000000002,0
+VERU.US,D,20100316,000000,59.426,59.779,57.651,59.779,10483.800000000001,0
+VERU.US,D,20100317,000000,60.044,61.642,59.248,61.29,9605.1,0
+VERU.US,D,20100318,000000,61.465,62.087,60.401,61.91,8956.5,0
+VERU.US,D,20100319,000000,61.91,62.087,60.579,61.998,15090.300000000001,0
+VERU.US,D,20100322,000000,62.087,62.087,61.201,61.998,9257.300000000001,0
+VERU.US,D,20100323,000000,61.733,64.746,61.733,64.57,18241.2,0
+VERU.US,D,20100324,000000,64.036,65.456,63.506,65.013,18627.4,0
+VERU.US,D,20100325,000000,65.013,66.078,64.214,65.456,19005.5,0
+VERU.US,D,20100326,000000,65.633,65.633,61.733,62.528,14767.5,0
+VERU.US,D,20100329,000000,61.642,64.303,61.201,64.036,14716,0
+VERU.US,D,20100330,000000,64.036,64.303,62.528,63.328,6993.8,0
+VERU.US,D,20100331,000000,62.705,64.125,62.351,63.594,10403.300000000001,0
+VERU.US,D,20100401,000000,63.328,63.328,61.554,62.439,12833.800000000001,0
+VERU.US,D,20100405,000000,62.439,62.705,58.805,59.514,15377.2,0
+VERU.US,D,20100406,000000,59.426,59.514,54.104,55.079,24669.600000000002,0
+VERU.US,D,20100407,000000,54.814,56.232,54.192,54.903,10035.5,0
+VERU.US,D,20100408,000000,54.547,56.32,54.104,55.256,6918.700000000001,0
+VERU.US,D,20100409,000000,55.079,55.345,54.724,54.814,4740.2,0
+VERU.US,D,20100412,000000,55.434,56.144,54.014,54.014,13670.7,0
+VERU.US,D,20100413,000000,54.014,55.699,54.014,54.991,4611.2,0
+VERU.US,D,20100414,000000,55.256,58.006,55.256,57.651,6553.5,0
+VERU.US,D,20100415,000000,57.384,59.16,57.384,58.629,7876.400000000001,0
+VERU.US,D,20100416,000000,58.716,58.805,57.12,57.384,5811.200000000001,0
+VERU.US,D,20100419,000000,57.474,57.829,56.32,57.474,4115.3,0
+VERU.US,D,20100420,000000,57.651,58.449,55.966,58.449,5174.400000000001,0
+VERU.US,D,20100421,000000,58.006,59.868,58.006,59.868,7360.900000000001,0
+VERU.US,D,20100422,000000,59.601,59.691,58.54,59.426,2348.8,0
+VERU.US,D,20100423,000000,59.601,59.868,57.829,58.54,4017.1000000000004,0
+VERU.US,D,20100426,000000,58.185,59.337,57.208,57.208,3574.8,0
+VERU.US,D,20100427,000000,57.208,58.273,54.991,55.079,6981.3,0
+VERU.US,D,20100428,000000,54.547,56.055,54.547,55.966,3814.1000000000004,0
+VERU.US,D,20100429,000000,55.788,57.562,55.788,57.384,6336.200000000001,0
+VERU.US,D,20100430,000000,58.185,58.185,56.676,56.676,4082.1000000000004,0
+VERU.US,D,20100503,000000,56.588,58.273,55.878,58.273,5506.8,0
+VERU.US,D,20100504,000000,57.74,57.74,55.966,56.852,4694.8,0
+VERU.US,D,20100505,000000,56.764,56.764,55.079,55.256,4339.7,0
+VERU.US,D,20100506,000000,55.256,56.055,48.693,52.064,15282.800000000001,0
+VERU.US,D,20100507,000000,50.557,52.773,48.693,48.781,15864.1,0
+VERU.US,D,20100510,000000,49.403,53.038,49.403,52.508,7682.5,0
+VERU.US,D,20100511,000000,50.557,57.03,50.557,56.676,7566,0
+VERU.US,D,20100512,000000,57.03,58.893,55.522,58.893,8035.8,0
+VERU.US,D,20100513,000000,58.629,59.426,56.676,57.296,7005.6,0
+VERU.US,D,20100514,000000,56.764,56.764,54.991,55.345,5325.1,0
+VERU.US,D,20100517,000000,55.168,57.917,55.168,57.651,4260.400000000001,0
+VERU.US,D,20100518,000000,57.829,59.426,55.079,55.699,10288.400000000001,0
+VERU.US,D,20100519,000000,55.256,55.345,52.773,52.773,6476.8,0
+VERU.US,D,20100520,000000,51.265,52.773,48.427,48.869,13162.2,0
+VERU.US,D,20100521,000000,48.337,50.29,46.919,49.492,10867.7,0
+VERU.US,D,20100524,000000,50.379,51.621,48.96,49.137,5731.8,0
+VERU.US,D,20100525,000000,48.337,52.418,47.897,52.064,5849,0
+VERU.US,D,20100526,000000,52.596,55.345,51.265,51.799,7321.3,0
+VERU.US,D,20100527,000000,53.038,53.483,51.265,52.33,3217.3,0
+VERU.US,D,20100528,000000,52.33,53.038,50.999,51.799,3362.6000000000004,0
+VERU.US,D,20100601,000000,51.532,52.153,48.96,48.96,7305.3,0
+VERU.US,D,20100602,000000,49.137,50.557,47.897,49.225,5945.400000000001,0
+VERU.US,D,20100603,000000,49.934,51.975,47.985,51.354,8862.800000000001,0
+VERU.US,D,20100604,000000,49.757,51.265,48.337,48.337,5367.200000000001,0
+VERU.US,D,20100607,000000,48.693,49.492,47.719,47.807,6675.700000000001,0
+VERU.US,D,20100608,000000,48.162,48.604,46.83,47.541,6001.700000000001,0
+VERU.US,D,20100609,000000,47.719,49.225,46.652,48.073,4290.3,0
+VERU.US,D,20100610,000000,48.96,48.96,47.452,48.073,6033.900000000001,0
+VERU.US,D,20100611,000000,47.452,48.516,47.452,47.807,4389.6,0
+VERU.US,D,20100614,000000,48.427,48.869,47.364,48.162,3645,0
+VERU.US,D,20100615,000000,48.693,48.693,47.452,47.985,4462.2,0
+VERU.US,D,20100616,000000,47.629,48.337,47.452,47.897,1399.8000000000002,0
+VERU.US,D,20100617,000000,47.897,47.897,47.008,47.272,3132.1000000000004,0
+VERU.US,D,20100618,000000,47.629,50.113,46.565,50.024,11283.400000000001,0
+VERU.US,D,20100621,000000,50.468,51.354,48.693,50.999,6603.3,0
+VERU.US,D,20100622,000000,50.999,51.886,50.379,51.443,3202.8,0
+VERU.US,D,20100623,000000,51.71,51.71,50.113,51.088,4280.900000000001,0
+VERU.US,D,20100624,000000,51.088,51.443,49.137,49.225,9508,0
+VERU.US,D,20100625,000000,49.579,50.379,48.073,49.313,26302.300000000003,0
+VERU.US,D,20100628,000000,49.225,49.845,48.162,49.137,2532.7000000000003,0
+VERU.US,D,20100629,000000,48.781,49.403,46.297,46.652,10167.800000000001,0
+VERU.US,D,20100630,000000,46.875,46.875,45.26,46.068,5040.6,0
+VERU.US,D,20100701,000000,46.387,46.652,44.435,44.435,7992.1,0
+VERU.US,D,20100702,000000,44.435,45.413,44.435,44.791,5153.900000000001,0
+VERU.US,D,20100706,000000,45.234,45.856,44.524,44.524,5556.200000000001,0
+VERU.US,D,20100707,000000,44.791,48.869,44.435,48.516,9886.6,0
+VERU.US,D,20100708,000000,48.869,49.137,47.452,48.781,4722.400000000001,0
+VERU.US,D,20100709,000000,48.516,49.403,48.073,49.403,5565.6,0
+VERU.US,D,20100712,000000,49.049,49.049,47.452,47.629,1423.2,0
+VERU.US,D,20100713,000000,48.073,48.073,45.325,46.387,7142.8,0
+VERU.US,D,20100714,000000,46.031,46.387,45.677,46.297,3312.8,0
+VERU.US,D,20100715,000000,46.208,46.297,44.969,45.234,3479.6000000000004,0
+VERU.US,D,20100716,000000,44.791,45.5,44.524,44.612,7257.1,0
+VERU.US,D,20100719,000000,44.702,45.234,44.347,44.879,2224.6,0
+VERU.US,D,20100720,000000,44.435,45.413,43.991,45.325,3234.6000000000004,0
+VERU.US,D,20100721,000000,45.5,45.5,44.169,44.169,4815,0
+VERU.US,D,20100722,000000,44.879,46.565,43.991,46.387,8038.1,0
+VERU.US,D,20100723,000000,45.057,45.413,42.839,45.145,5624.700000000001,0
+VERU.US,D,20100726,000000,45.588,46.919,44.879,46.565,2884.7000000000003,0
+VERU.US,D,20100727,000000,46.741,46.741,45.145,45.413,4330.7,0
+VERU.US,D,20100728,000000,45.145,45.677,44.702,44.791,2314,0
+VERU.US,D,20100729,000000,45.234,45.677,43.991,45.325,4058.9,0
+VERU.US,D,20100730,000000,44.435,45.234,44.435,45.057,5549.400000000001,0
+VERU.US,D,20100802,000000,45.234,45.677,44.612,44.791,4007.2000000000003,0
+VERU.US,D,20100803,000000,44.524,45.325,44.347,44.612,5562.3,0
+VERU.US,D,20100804,000000,44.702,45.677,44.257,45.588,2383.9,0
+VERU.US,D,20100805,000000,45.057,45.234,44.347,44.347,1660.6000000000001,0
+VERU.US,D,20100806,000000,43.991,43.991,41.154,41.596,18134.5,0
+VERU.US,D,20100809,000000,42.13,42.662,41.243,41.51,7523.200000000001,0
+VERU.US,D,20100810,000000,41.066,41.864,40.978,41.066,4564.7,0
+VERU.US,D,20100811,000000,40.357,40.357,38.848,39.202,11362,0
+VERU.US,D,20100812,000000,38.583,40.978,38.583,39.645,10563.5,0
+VERU.US,D,20100813,000000,39.824,41.864,39.824,41.685,7889.700000000001,0
+VERU.US,D,20100816,000000,41.685,42.662,41.333,42.396,3266.5,0
+VERU.US,D,20100817,000000,42.929,43.46,42.308,42.662,7010.3,0
+VERU.US,D,20100818,000000,42.485,44.347,42.13,42.573,4146.6,0
+VERU.US,D,20100819,000000,42.573,43.638,41.421,41.51,7431.1,0
+VERU.US,D,20100820,000000,41.333,42.308,41.333,41.953,5065.6,0
+VERU.US,D,20100823,000000,42.13,43.638,41.953,41.953,5146.400000000001,0
+VERU.US,D,20100824,000000,41.685,44.257,41.596,43.638,9008.5,0
+VERU.US,D,20100825,000000,43.548,43.902,42.839,43.902,3249.1000000000004,0
+VERU.US,D,20100826,000000,42.396,43.018,41.685,42.13,8810.5,0
+VERU.US,D,20100827,000000,42.396,43.283,41.596,43.106,4381.400000000001,0
+VERU.US,D,20100830,000000,42.751,42.751,41.333,41.953,9865.900000000001,0
+VERU.US,D,20100831,000000,42.035,42.483,41.407,42.214,2882.1000000000004,0
+VERU.US,D,20100901,000000,42.751,43.283,41.776,43.283,3964.6000000000004,0
+VERU.US,D,20100902,000000,43.372,43.727,42.573,43.194,3753.3,0
+VERU.US,D,20100903,000000,43.548,43.548,42.308,43.548,3962.1000000000004,0
+VERU.US,D,20100907,000000,43.46,43.46,42.041,42.13,3561.3,0
+VERU.US,D,20100908,000000,42.218,42.839,41.864,42.662,3313.7000000000003,0
+VERU.US,D,20100909,000000,43.372,43.372,42.218,42.662,1904.2,0
+VERU.US,D,20100910,000000,43.46,43.46,42.308,42.573,1869.9,0
+VERU.US,D,20100913,000000,42.929,43.638,42.13,43.548,6362.8,0
+VERU.US,D,20100914,000000,43.283,43.727,42.396,42.573,3385.1000000000004,0
+VERU.US,D,20100915,000000,42.573,43.283,42.308,43.194,2516.3,0
+VERU.US,D,20100916,000000,43.018,43.727,42.929,43.548,2036.3000000000002,0
+VERU.US,D,20100917,000000,44.169,44.347,43.018,43.814,5029.5,0
+VERU.US,D,20100920,000000,44.169,44.702,43.46,44.524,6220.5,0
+VERU.US,D,20100921,000000,44.347,45.057,43.46,43.548,2777.3,0
+VERU.US,D,20100922,000000,43.194,44.347,42.839,43.548,3615.6000000000004,0
+VERU.US,D,20100923,000000,43.106,43.991,42.308,42.485,3072,0
+VERU.US,D,20100924,000000,42.929,45.145,42.839,45.145,4226.400000000001,0
+VERU.US,D,20100927,000000,45.5,45.856,45.325,45.767,2702.6000000000004,0
+VERU.US,D,20100928,000000,46.031,46.208,45.057,45.767,8023.8,0
+VERU.US,D,20100929,000000,45.677,45.677,44.791,45.588,2992.9,0
+VERU.US,D,20100930,000000,45.677,45.767,44.879,45.677,3371.2000000000003,0
+VERU.US,D,20101001,000000,45.677,45.677,44.612,44.969,2130.4,0
+VERU.US,D,20101004,000000,44.791,45.145,43.194,43.194,7440.400000000001,0
+VERU.US,D,20101005,000000,43.814,45.588,43.814,45.588,4810.5,0
+VERU.US,D,20101006,000000,45.145,45.677,44.702,45.588,4125,0
+VERU.US,D,20101007,000000,45.677,45.677,44.435,44.435,3044.9,0
+VERU.US,D,20101008,000000,44.612,46.387,44.524,46.12,5621.400000000001,0
+VERU.US,D,20101011,000000,45.943,46.565,45.325,46.031,2066.2000000000003,0
+VERU.US,D,20101012,000000,45.767,47.364,45.325,47.184,3725.4,0
+VERU.US,D,20101013,000000,47.364,50.29,47.184,49.845,8048.8,0
+VERU.US,D,20101014,000000,50.024,50.113,48.427,50.113,5051.1,0
+VERU.US,D,20101015,000000,50.557,50.557,48.604,49.225,6583.1,0
+VERU.US,D,20101018,000000,49.579,52.418,49.313,52.33,9699.7,0
+VERU.US,D,20101019,000000,52.33,53.305,51.886,52.064,11759.2,0
+VERU.US,D,20101020,000000,52.33,52.86,52.33,52.596,5560.900000000001,0
+VERU.US,D,20101021,000000,52.773,52.773,51.799,51.975,8152.200000000001,0
+VERU.US,D,20101022,000000,52.153,52.153,51.886,52.064,3911.1000000000004,0
+VERU.US,D,20101025,000000,52.508,52.773,51.886,52.064,4195.7,0
+VERU.US,D,20101026,000000,51.886,52.508,51.886,51.886,2620.6000000000004,0
+VERU.US,D,20101027,000000,51.886,52.418,51.886,52.064,3977.9,0
+VERU.US,D,20101028,000000,52.153,52.33,50.468,50.822,4296.900000000001,0
+VERU.US,D,20101029,000000,51.007,51.007,48.742,49.287,6207.1,0
+VERU.US,D,20101101,000000,48.869,50.024,48.693,48.781,2972.3,0
+VERU.US,D,20101102,000000,49.579,50.645,48.337,50.645,3672.9,0
+VERU.US,D,20101103,000000,51.354,52.685,50.911,52.685,4327.6,0
+VERU.US,D,20101104,000000,53.216,54.635,52.508,54.281,10546.2,0
+VERU.US,D,20101105,000000,54.547,57.296,54.369,57.03,17485.4,0
+VERU.US,D,20101108,000000,57.651,58.54,56.32,57.651,14561.2,0
+VERU.US,D,20101109,000000,58.006,58.361,54.903,56.232,13817.800000000001,0
+VERU.US,D,20101110,000000,56.409,56.499,54.281,55.878,8288.9,0
+VERU.US,D,20101111,000000,55.61,56.852,54.281,56.144,3559.2000000000003,0
+VERU.US,D,20101112,000000,55.878,56.852,54.547,54.724,4897.400000000001,0
+VERU.US,D,20101115,000000,54.814,56.144,54.281,55.256,5952.1,0
+VERU.US,D,20101116,000000,54.991,54.991,53.216,53.572,6783,0
+VERU.US,D,20101117,000000,53.837,53.837,50.999,51.532,9677.300000000001,0
+VERU.US,D,20101118,000000,52.153,54.991,52.153,54.814,5215.700000000001,0
+VERU.US,D,20101119,000000,54.547,54.547,52.508,52.949,6106.5,0
+VERU.US,D,20101122,000000,53.127,54.457,53.127,53.837,2729.6000000000004,0
+VERU.US,D,20101123,000000,53.216,53.659,50.999,51.088,6185.200000000001,0
+VERU.US,D,20101124,000000,51.71,53.305,51.71,53.216,3794.6000000000004,0
+VERU.US,D,20101126,000000,52.685,52.86,51.621,52.241,1598,0
+VERU.US,D,20101129,000000,52.153,53.659,51.886,52.949,4610.1,0
+VERU.US,D,20101130,000000,52.34,53.148,50.639,50.639,8010.6,0
+VERU.US,D,20101201,000000,51.886,52.33,50.557,52.153,6731.8,0
+VERU.US,D,20101202,000000,52.33,52.33,49.757,50.202,7371.3,0
+VERU.US,D,20101203,000000,50.29,52.241,49.934,51.088,14472.300000000001,0
+VERU.US,D,20101206,000000,50.557,51.265,49.137,51.088,9332.4,0
+VERU.US,D,20101207,000000,51.532,51.621,50.468,50.999,6717,0
+VERU.US,D,20101208,000000,51.354,51.799,50.468,51.088,11839.6,0
+VERU.US,D,20101209,000000,51.71,51.886,50.911,51.354,5376,0
+VERU.US,D,20101210,000000,51.177,51.443,50.645,51.443,6017.6,0
+VERU.US,D,20101213,000000,48.781,51.088,48.781,50.024,32366.9,0
+VERU.US,D,20101214,000000,50.024,51.443,50.024,51.265,6244.200000000001,0
+VERU.US,D,20101215,000000,51.265,51.443,50.734,51.443,5999.900000000001,0
+VERU.US,D,20101216,000000,51.354,51.443,50.468,51.443,4269.8,0
+VERU.US,D,20101217,000000,51.443,51.443,50.734,51.177,8255.6,0
+VERU.US,D,20101220,000000,51.443,51.443,50.113,50.999,5425,0
+VERU.US,D,20101221,000000,51.088,51.443,50.379,51.354,5961,0
+VERU.US,D,20101222,000000,51.443,51.443,50.379,51.265,4434.8,0
+VERU.US,D,20101223,000000,51.088,51.265,50.113,50.999,6831.5,0
+VERU.US,D,20101227,000000,50.734,51.621,50.468,51.443,6820,0
+VERU.US,D,20101228,000000,51.443,51.532,50.645,50.999,3720,0
+VERU.US,D,20101229,000000,50.997,51.266,50.55,51.087,2703.4,0
+VERU.US,D,20101230,000000,51.266,51.536,50.102,50.729,12429.400000000001,0
+VERU.US,D,20101231,000000,50.622,50.805,49.892,50.44,5588.400000000001,0
+VERU.US,D,20110103,000000,50.999,50.999,50.202,50.734,6711.3,0
+VERU.US,D,20110104,000000,50.557,50.911,49.934,50.557,7316.1,0
+VERU.US,D,20110105,000000,50.29,51.532,50.113,51.532,4605.2,0
+VERU.US,D,20110106,000000,51.354,52.064,49.667,51.975,6645.1,0
+VERU.US,D,20110107,000000,51.799,51.799,50.645,51.532,2405.4,0
+VERU.US,D,20110110,000000,51.177,51.71,50.379,50.734,5753,0
+VERU.US,D,20110111,000000,50.734,51.443,50.468,51.443,2298.2000000000003,0
+VERU.US,D,20110112,000000,51.886,51.886,50.822,50.822,3718.3,0
+VERU.US,D,20110113,000000,50.999,50.999,50.557,50.645,3894.9,0
+VERU.US,D,20110114,000000,50.734,50.999,50.113,50.822,6008.900000000001,0
+VERU.US,D,20110118,000000,50.645,50.645,48.869,49.137,8207.4,0
+VERU.US,D,20110119,000000,49.403,49.934,47.985,48.162,8876.2,0
+VERU.US,D,20110120,000000,47.629,48.337,47.364,47.629,4731.5,0
+VERU.US,D,20110121,000000,47.985,48.162,47.364,47.452,3570.7000000000003,0
+VERU.US,D,20110124,000000,47.364,48.25,47.364,47.719,5328.3,0
+VERU.US,D,20110125,000000,47.719,50.468,47.096,49.757,14017.300000000001,0
+VERU.US,D,20110126,000000,50.024,50.29,49.313,49.579,2878.8,0
+VERU.US,D,20110127,000000,49.137,49.403,47.807,47.985,4085.9,0
+VERU.US,D,20110128,000000,47.897,48.427,45.325,45.325,7146.5,0
+VERU.US,D,20110131,000000,45.222,46.229,45.039,45.679,5919.700000000001,0
+VERU.US,D,20110201,000000,45.856,48.337,45.588,48.162,6817.8,0
+VERU.US,D,20110202,000000,47.897,48.604,47.807,48.25,3612.7000000000003,0
+VERU.US,D,20110203,000000,48.337,48.516,46.83,47.541,10782.800000000001,0
+VERU.US,D,20110204,000000,47.008,47.184,44.524,45.057,16944.3,0
+VERU.US,D,20110207,000000,45.145,46.297,44.879,46.031,4036.6000000000004,0
+VERU.US,D,20110208,000000,45.767,46.297,44.435,45.145,7551.5,0
+VERU.US,D,20110209,000000,44.524,44.791,43.991,44.347,13852,0
+VERU.US,D,20110210,000000,44.612,44.612,44.257,44.347,14125.400000000001,0
+VERU.US,D,20110211,000000,44.257,45.5,43.902,44.347,10662.6,0
+VERU.US,D,20110214,000000,44.257,44.879,44.08,44.347,6657.3,0
+VERU.US,D,20110215,000000,44.347,44.347,43.548,44.257,4452.8,0
+VERU.US,D,20110216,000000,43.638,44.347,43.106,44.347,6682.400000000001,0
+VERU.US,D,20110218,000000,44.347,44.524,44.08,44.524,36219.700000000004,0
+VERU.US,D,20110222,000000,44.791,44.791,43.902,44.08,22206.5,0
+VERU.US,D,20110223,000000,44.08,44.702,43.991,44.257,14675.2,0
+VERU.US,D,20110224,000000,44.347,45.145,44.169,44.969,4524.5,0
+VERU.US,D,20110225,000000,44.969,46.83,44.791,46.741,5794.700000000001,0
+VERU.US,D,20110228,000000,45.53,46.607,44.901,45.26,8799.1,0
+VERU.US,D,20110301,000000,45.234,45.325,42.573,42.929,7975.8,0
+VERU.US,D,20110302,000000,43.106,43.548,42.13,42.573,6641.400000000001,0
+VERU.US,D,20110303,000000,42.573,42.929,42.308,42.573,21874.300000000003,0
+VERU.US,D,20110304,000000,42.573,42.573,41.154,42.041,5259.400000000001,0
+VERU.US,D,20110307,000000,42.041,42.13,41.596,41.685,3219.4,0
+VERU.US,D,20110308,000000,41.864,42.218,41.596,42.13,16095.5,0
+VERU.US,D,20110309,000000,42.041,42.308,41.864,42.13,2052.1,0
+VERU.US,D,20110310,000000,41.953,41.953,40.889,41.596,10006.5,0
+VERU.US,D,20110311,000000,41.596,42.308,40.268,40.534,22561.800000000003,0
+VERU.US,D,20110314,000000,40.268,42.573,39.556,39.556,11683.7,0
+VERU.US,D,20110315,000000,39.292,39.292,38.493,38.672,9386.9,0
+VERU.US,D,20110316,000000,38.405,39.381,38.139,38.228,29599.2,0
+VERU.US,D,20110317,000000,38.808,40.062,37.821,39.794,4925.1,0
+VERU.US,D,20110318,000000,40.178,42.485,40.178,42.218,10820.300000000001,0
+VERU.US,D,20110321,000000,41.685,42.485,40.534,42.485,4257.3,0
+VERU.US,D,20110322,000000,42.218,43.194,42.13,43.194,3682.8,0
+VERU.US,D,20110323,000000,42.929,43.902,42.573,43.638,2425.2000000000003,0
+VERU.US,D,20110324,000000,43.727,44.257,42.662,44.257,4219.5,0
+VERU.US,D,20110325,000000,43.991,45.677,43.638,44.791,5173.700000000001,0
+VERU.US,D,20110328,000000,45.145,45.145,43.548,43.727,3114.8,0
+VERU.US,D,20110329,000000,43.46,44.879,43.372,44.791,4381.1,0
+VERU.US,D,20110330,000000,44.702,44.969,44.169,44.969,3403.9,0
+VERU.US,D,20110331,000000,44.947,45.039,44.124,44.214,6223.3,0
+VERU.US,D,20110401,000000,43.46,45.057,43.46,44.524,2702.2000000000003,0
+VERU.US,D,20110404,000000,44.702,45.677,44.702,45.325,5493.1,0
+VERU.US,D,20110405,000000,45.44,47.681,45.44,46.964,8823.4,0
+VERU.US,D,20110406,000000,47.008,48.073,45.767,45.767,9966.400000000001,0
+VERU.US,D,20110407,000000,45.799,46.158,44.901,44.991,3240.1000000000004,0
+VERU.US,D,20110408,000000,45.44,45.44,43.737,43.737,3228.8,0
+VERU.US,D,20110411,000000,43.727,44.791,40.534,40.534,8987.2,0
+VERU.US,D,20110412,000000,40.332,40.78,39.616,39.616,12211.400000000001,0
+VERU.US,D,20110413,000000,39.912,41.776,39.912,41.243,9398.7,0
+VERU.US,D,20110414,000000,41.596,42.041,40.978,41.776,3125.6000000000004,0
+VERU.US,D,20110415,000000,42.035,43.38,41.678,43.289,6063.5,0
+VERU.US,D,20110418,000000,42.393,42.662,41.317,41.496,5589.8,0
+VERU.US,D,20110419,000000,41.855,42.393,41.587,42.035,3035.8,0
+VERU.US,D,20110420,000000,42.931,42.931,42.214,42.572,3822.8,0
+VERU.US,D,20110421,000000,42.572,43.111,41.678,42.483,3386.8,0
+VERU.US,D,20110425,000000,42.393,42.483,41.766,41.946,6074,0
+VERU.US,D,20110426,000000,42.305,43.917,41.946,43.289,4373.400000000001,0
+VERU.US,D,20110427,000000,43.199,44.005,42.931,43.021,4120.5,0
+VERU.US,D,20110428,000000,42.841,43.917,42.393,42.662,5960.5,0
+VERU.US,D,20110429,000000,43.117,43.758,42.019,42.384,6423.200000000001,0
+VERU.US,D,20110502,000000,42.483,42.662,41.678,41.678,8027.700000000001,0
+VERU.US,D,20110503,000000,41.678,42.662,41.678,41.946,2281.3,0
+VERU.US,D,20110504,000000,41.946,42.214,40.96,40.96,4785.1,0
+VERU.US,D,20110505,000000,40.78,40.871,39.526,40.062,9413.7,0
+VERU.US,D,20110506,000000,41.228,43.021,41.228,42.841,8633.9,0
+VERU.US,D,20110509,000000,42.572,43.289,41.946,43.289,5183.700000000001,0
+VERU.US,D,20110510,000000,43.38,45.709,43.199,45.44,14361.400000000001,0
+VERU.US,D,20110511,000000,45.349,45.799,44.365,45.082,8200.800000000001,0
+VERU.US,D,20110512,000000,44.633,45.44,44.456,44.901,8528.9,0
+VERU.US,D,20110513,000000,44.813,45.082,43.38,44.365,9518.1,0
+VERU.US,D,20110516,000000,44.186,44.813,44.095,44.365,7079.200000000001,0
+VERU.US,D,20110517,000000,44.186,45.53,43.647,45.171,10455.800000000001,0
+VERU.US,D,20110518,000000,45.44,45.44,44.095,44.901,3959.1000000000004,0
+VERU.US,D,20110519,000000,45.26,45.44,44.186,45.349,6567.900000000001,0
+VERU.US,D,20110520,000000,45.26,45.349,44.723,44.901,5513.400000000001,0
+VERU.US,D,20110523,000000,44.005,44.813,43.917,44.456,9408.7,0
+VERU.US,D,20110524,000000,44.723,45.082,44.005,44.813,6838.400000000001,0
+VERU.US,D,20110525,000000,44.095,44.991,44.095,44.901,4222.3,0
+VERU.US,D,20110526,000000,44.901,45.171,44.545,45.082,4469.3,0
+VERU.US,D,20110527,000000,45.171,45.171,44.456,44.901,2438,0
+VERU.US,D,20110531,000000,45.406,45.497,44.398,45.315,5507.3,0
+VERU.US,D,20110601,000000,45.349,45.349,44.365,44.813,7730.200000000001,0
+VERU.US,D,20110602,000000,44.813,45.171,44.005,44.456,5065.5,0
+VERU.US,D,20110603,000000,43.111,44.456,42.752,43.558,5985.5,0
+VERU.US,D,20110606,000000,43.558,44.633,43.469,44.545,7280.5,0
+VERU.US,D,20110607,000000,44.813,45.26,44.095,44.723,2928.5,0
+VERU.US,D,20110608,000000,44.456,45.082,44.456,44.723,3700.9,0
+VERU.US,D,20110609,000000,44.813,45.799,44.813,45.349,3601.1000000000004,0
+VERU.US,D,20110610,000000,45.26,46.247,44.633,44.813,5312.3,0
+VERU.US,D,20110613,000000,44.991,45.619,44.723,45.082,1826.4,0
+VERU.US,D,20110614,000000,45.619,45.799,45.082,45.799,2400.3,0
+VERU.US,D,20110615,000000,45.171,45.53,44.456,44.813,3555.3,0
+VERU.US,D,20110616,000000,45.301,45.662,44.484,45.662,4190.3,0
+VERU.US,D,20110617,000000,45.889,45.889,44.545,44.813,8642.800000000001,0
+VERU.US,D,20110620,000000,44.633,44.813,44.095,44.275,9873.6,0
+VERU.US,D,20110621,000000,44.633,44.813,44.005,44.365,13457.5,0
+VERU.US,D,20110622,000000,44.005,44.365,43.469,43.647,6570.200000000001,0
+VERU.US,D,20110623,000000,43.38,44.456,43.111,44.365,4932.1,0
+VERU.US,D,20110624,000000,44.545,44.633,43.737,44.456,34651.1,0
+VERU.US,D,20110627,000000,44.456,44.456,44.095,44.456,8119.8,0
+VERU.US,D,20110628,000000,43.917,45.26,43.917,45.26,6955.200000000001,0
+VERU.US,D,20110629,000000,45.26,45.26,44.813,45.082,3290.2000000000003,0
+VERU.US,D,20110630,000000,45.38,45.38,44.548,44.825,5292.5,0
+VERU.US,D,20110701,000000,44.846,45.301,44.665,45.028,15687.6,0
+VERU.US,D,20110705,000000,44.937,45.118,44.665,45.118,5266,0
+VERU.US,D,20110706,000000,44.846,45.028,44.031,44.756,7831.8,0
+VERU.US,D,20110707,000000,45.118,45.118,44.484,44.846,4003.3,0
+VERU.US,D,20110708,000000,44.031,44.937,43.941,44.212,6426.3,0
+VERU.US,D,20110711,000000,44.095,44.633,44.005,44.365,6475.200000000001,0
+VERU.US,D,20110712,000000,44.393,45.028,44.212,44.756,7098,0
+VERU.US,D,20110713,000000,44.813,45.26,44.545,44.901,6115.3,0
+VERU.US,D,20110714,000000,45.082,45.349,44.633,44.633,3906.8,0
+VERU.US,D,20110715,000000,44.665,45.301,44.122,44.393,10245.300000000001,0
+VERU.US,D,20110718,000000,44.095,44.456,43.737,43.737,5652,0
+VERU.US,D,20110719,000000,44.212,44.393,43.489,43.851,7002.3,0
+VERU.US,D,20110720,000000,43.917,44.095,43.111,43.917,4081.6000000000004,0
+VERU.US,D,20110721,000000,44.302,44.846,43.76,44.302,2948,0
+VERU.US,D,20110722,000000,43.306,44.212,43.306,43.579,1829.6000000000001,0
+VERU.US,D,20110725,000000,43.397,43.579,42.399,42.762,5979.900000000001,0
+VERU.US,D,20110726,000000,43.216,43.216,42.218,42.399,5472.400000000001,0
+VERU.US,D,20110727,000000,42.128,42.31,41.677,42.128,9041.2,0
+VERU.US,D,20110728,000000,41.948,42.488,40.95,41.766,5929.5,0
+VERU.US,D,20110729,000000,41.377,42.201,41.195,41.743,4388.400000000001,0
+VERU.US,D,20110801,000000,42.399,42.399,41.222,41.313,7645.900000000001,0
+VERU.US,D,20110802,000000,41.222,41.585,40.136,40.498,7777.700000000001,0
+VERU.US,D,20110803,000000,40.677,41.313,38.867,41.131,14751.400000000001,0
+VERU.US,D,20110804,000000,40.677,42.31,40.406,40.587,9398.9,0
+VERU.US,D,20110805,000000,39.681,41.403,39.681,40.677,10269.300000000001,0
+VERU.US,D,20110808,000000,40.044,41.222,38.414,38.414,19345.5,0
+VERU.US,D,20110809,000000,39.502,41.493,37.327,41.403,15785.300000000001,0
+VERU.US,D,20110810,000000,40.498,41.585,38.325,38.595,11797.800000000001,0
+VERU.US,D,20110811,000000,38.232,39.772,38.141,39.41,12498.400000000001,0
+VERU.US,D,20110812,000000,39.502,40.587,38.325,39.049,4605,0
+VERU.US,D,20110815,000000,39.41,40.136,39.229,39.955,2539.8,0
+VERU.US,D,20110816,000000,39.502,40.136,37.961,38.051,4537.5,0
+VERU.US,D,20110817,000000,39.049,40.136,37.87,38.232,3913.7000000000003,0
+VERU.US,D,20110818,000000,37.961,38.504,37.598,37.87,7990.8,0
+VERU.US,D,20110819,000000,38.051,39.139,37.69,38.051,3688.5,0
+VERU.US,D,20110822,000000,39.139,39.139,37.87,38.232,7882,0
+VERU.US,D,20110823,000000,38.232,40.498,38.232,40.315,5028.1,0
+VERU.US,D,20110824,000000,39.862,41.766,39.862,41.403,3723.7000000000003,0
+VERU.US,D,20110825,000000,41.677,42.128,38.867,38.957,3885,0
+VERU.US,D,20110826,000000,38.776,39.681,38.504,39.32,2747.1000000000004,0
+VERU.US,D,20110829,000000,40.044,41.313,39.591,41.131,3980.1000000000004,0
+VERU.US,D,20110830,000000,40.677,41.04,39.32,40.86,2750.8,0
+VERU.US,D,20110831,000000,40.828,40.919,39.088,39.088,4026.5,0
+VERU.US,D,20110901,000000,38.957,40.226,38.141,38.141,30373.100000000002,0
+VERU.US,D,20110902,000000,37.715,38.721,37.167,37.167,4876.900000000001,0
+VERU.US,D,20110906,000000,37.417,38.141,36.873,37.417,5705.1,0
+VERU.US,D,20110907,000000,38.081,38.081,37.074,37.167,4119.3,0
+VERU.US,D,20110908,000000,37.055,37.237,36.782,36.873,5589.200000000001,0
+VERU.US,D,20110909,000000,36.782,36.963,35.877,36.15,8473,0
+VERU.US,D,20110912,000000,35.696,37.237,34.879,36.422,8567.6,0
+VERU.US,D,20110913,000000,36.422,36.963,36.24,36.692,2574.2000000000003,0
+VERU.US,D,20110914,000000,36.692,37.87,36.422,37.69,2576,0
+VERU.US,D,20110915,000000,37.87,37.87,36.24,36.422,2886,0
+VERU.US,D,20110916,000000,36.692,37.78,36.692,37.145,6872.700000000001,0
+VERU.US,D,20110919,000000,36.512,37.055,36.24,36.692,3038.8,0
+VERU.US,D,20110920,000000,36.692,37.598,35.968,36.15,7058.900000000001,0
+VERU.US,D,20110921,000000,36.329,36.963,36.058,36.15,4248.400000000001,0
+VERU.US,D,20110922,000000,35.515,36.692,34.064,36.15,7988.900000000001,0
+VERU.US,D,20110923,000000,36.24,37.327,36.15,36.873,3470.5,0
+VERU.US,D,20110926,000000,37.145,37.417,36.15,37.145,3580.2000000000003,0
+VERU.US,D,20110927,000000,37.87,40.498,37.417,39.32,4823.5,0
+VERU.US,D,20110928,000000,39.41,39.772,36.329,36.422,4863.8,0
+VERU.US,D,20110929,000000,36.602,37.327,36.24,37.237,3315.4,0
+VERU.US,D,20110930,000000,36.808,38.957,36.715,36.996,11167,0
+VERU.US,D,20111003,000000,36.873,37.598,35.515,35.696,9752.5,0
+VERU.US,D,20111004,000000,35.335,37.989,35.061,37.532,9262.300000000001,0
+VERU.US,D,20111005,000000,36.16,38.539,36.16,38.263,3519,0
+VERU.US,D,20111006,000000,38.263,38.814,37.898,38.721,3833.7000000000003,0
+VERU.US,D,20111007,000000,38.905,39.822,37.167,38.721,4666.5,0
+VERU.US,D,20111010,000000,39.32,40.226,38.776,40.226,6246.8,0
+VERU.US,D,20111011,000000,39.681,40.406,39.502,40.406,5647.700000000001,0
+VERU.US,D,20111012,000000,40.498,42.399,40.406,41.313,6622.1,0
+VERU.US,D,20111013,000000,41.313,42.038,39.32,39.862,3595.3,0
+VERU.US,D,20111014,000000,39.912,41.195,39.822,41.195,2916.8,0
+VERU.US,D,20111017,000000,41.222,41.222,39.229,39.502,4850.400000000001,0
+VERU.US,D,20111018,000000,39.862,41.766,39.41,41.313,4708.7,0
+VERU.US,D,20111019,000000,40.677,41.222,39.772,40.226,3348.1000000000004,0
+VERU.US,D,20111020,000000,40.044,40.226,38.595,38.957,2503.2000000000003,0
+VERU.US,D,20111021,000000,39.088,40.371,39.088,40.187,3760,0
+VERU.US,D,20111024,000000,40.004,41.743,39.364,41.652,3827.7000000000003,0
+VERU.US,D,20111025,000000,41.468,41.468,39.454,39.638,3764.4,0
+VERU.US,D,20111026,000000,39.73,41.561,39.546,40.919,4156.1,0
+VERU.US,D,20111027,000000,41.836,44.398,41.01,42.841,17384.600000000002,0
+VERU.US,D,20111028,000000,43.026,44.124,42.566,43.941,5029.200000000001,0
+VERU.US,D,20111031,000000,42.793,44.179,41.498,41.683,2992.4,0
+VERU.US,D,20111101,000000,40.095,40.553,37.989,38.172,5257.900000000001,0
+VERU.US,D,20111102,000000,39.638,40.004,38.63,39.73,5704.6,0
+VERU.US,D,20111103,000000,40.004,42.658,39.546,42.566,4470,0
+VERU.US,D,20111104,000000,42.11,42.75,41.195,41.377,2588.5,0
+VERU.US,D,20111107,000000,40.737,40.828,39.364,40.004,1487.2,0
+VERU.US,D,20111108,000000,40.462,42.11,39.364,41.561,2676.7000000000003,0
+VERU.US,D,20111109,000000,40.828,42.384,39.364,39.364,4914.900000000001,0
+VERU.US,D,20111110,000000,40.279,41.377,39.638,40.187,2573.6000000000004,0
+VERU.US,D,20111111,000000,40.737,42.11,40.279,42.019,2987.3,0
+VERU.US,D,20111114,000000,41.561,42.201,40.462,41.103,3191,0
+VERU.US,D,20111115,000000,40.553,41.927,39.546,40.828,3249,0
+VERU.US,D,20111116,000000,40.645,41.377,39.546,39.638,1920.3000000000002,0
+VERU.US,D,20111117,000000,40.004,40.919,39.546,40.004,2691.6000000000004,0
+VERU.US,D,20111118,000000,39.912,40.645,39.364,40.371,3414.1000000000004,0
+VERU.US,D,20111121,000000,40.279,40.279,38.721,38.721,2557.7000000000003,0
+VERU.US,D,20111122,000000,38.721,38.814,38.263,38.263,1090,0
+VERU.US,D,20111123,000000,37.989,37.989,35.243,35.885,6462.1,0
+VERU.US,D,20111125,000000,35.885,36.526,34.876,34.876,1980.6000000000001,0
+VERU.US,D,20111128,000000,36.432,37.35,36.16,36.983,4277.7,0
+VERU.US,D,20111129,000000,37.258,37.623,36.707,37.35,3453.7000000000003,0
+VERU.US,D,20111130,000000,37.649,41.201,37.275,41.201,7802.700000000001,0
+VERU.US,D,20111201,000000,40.371,41.195,39.73,39.822,4066,0
+VERU.US,D,20111202,000000,40.004,41.468,39.454,40.279,3031.1000000000004,0
+VERU.US,D,20111205,000000,40.187,42.11,39.638,42.019,6143.8,0
+VERU.US,D,20111206,000000,41.221,43.439,41.221,42.885,3081.5,0
+VERU.US,D,20111207,000000,42.476,43.208,40.462,42.658,2685.1000000000004,0
+VERU.US,D,20111208,000000,42.293,42.293,40.737,41.103,3823.1000000000004,0
+VERU.US,D,20111209,000000,41.377,42.476,40.462,41.468,4921.8,0
+VERU.US,D,20111212,000000,41.195,42.658,41.195,41.561,2640.3,0
+VERU.US,D,20111213,000000,41.927,41.927,40.919,41.195,2556.5,0
+VERU.US,D,20111214,000000,41.468,44.398,41.195,43.758,7289.700000000001,0
+VERU.US,D,20111215,000000,43.026,44.398,41.652,42.933,4351,0
+VERU.US,D,20111216,000000,43.117,43.758,42.384,42.933,5682.200000000001,0
+VERU.US,D,20111219,000000,44.124,44.306,42.384,42.384,4865.7,0
+VERU.US,D,20111220,000000,43.484,44.306,42.658,44.306,7667,0
+VERU.US,D,20111221,000000,44.032,44.306,42.201,43.299,2818.1000000000004,0
+VERU.US,D,20111222,000000,43.484,43.484,42.11,43.299,2011,0
+VERU.US,D,20111223,000000,43.208,43.208,42.293,42.566,1362.9,0
+VERU.US,D,20111227,000000,42.293,42.293,41.468,41.652,1795.9,0
+VERU.US,D,20111228,000000,41.652,41.652,40.919,41.195,2295.4,0
+VERU.US,D,20111229,000000,41.286,41.652,40.919,41.468,5713.6,0
+VERU.US,D,20111230,000000,41.377,41.378,41.01,41.286,2823.6000000000004,0
+VERU.US,D,20120103,000000,41.836,43.208,41.652,43.208,2311.5,0
+VERU.US,D,20120104,000000,42.841,43.665,42.293,43.299,1071.3,0
+VERU.US,D,20120105,000000,43.117,44.673,43.117,44.581,1889.2,0
+VERU.US,D,20120106,000000,44.457,45.565,44.086,45.196,4202.3,0
+VERU.US,D,20120109,000000,45.315,45.497,44.398,44.855,2237.2000000000003,0
+VERU.US,D,20120110,000000,45.497,45.497,42.476,43.393,2777.3,0
+VERU.US,D,20120111,000000,43.162,43.809,42.607,43.531,2523.4,0
+VERU.US,D,20120112,000000,43.809,45.103,43.162,45.01,3077.4,0
+VERU.US,D,20120113,000000,44.179,45.658,43.717,45.38,3799.3,0
+VERU.US,D,20120117,000000,45.658,45.658,44.364,44.548,2652.7000000000003,0
+VERU.US,D,20120118,000000,44.825,45.658,44.64,45.565,1419,0
+VERU.US,D,20120119,000000,44.825,45.751,44.825,45.751,2677.1000000000004,0
+VERU.US,D,20120120,000000,45.751,47.321,45.38,47.321,5773.5,0
+VERU.US,D,20120123,000000,46.767,47.229,46.211,46.95,4572.1,0
+VERU.US,D,20120124,000000,46.211,46.859,46.211,46.767,2934.3,0
+VERU.US,D,20120125,000000,46.767,47.137,46.49,47.137,4887.2,0
+VERU.US,D,20120126,000000,47.137,47.137,46.211,46.95,3077,0
+VERU.US,D,20120127,000000,46.304,47.968,46.304,47.968,5260.700000000001,0
+VERU.US,D,20120130,000000,47.321,48.524,47.321,48.153,3340.9,0
+VERU.US,D,20120131,000000,48.113,48.861,47.367,47.738,5387.400000000001,0
+VERU.US,D,20120201,000000,48.707,48.983,47.321,48.892,8000.900000000001,0
+VERU.US,D,20120202,000000,48.707,48.983,47.413,48.707,5223.1,0
+VERU.US,D,20120203,000000,49.725,49.818,48.153,49.54,7403.5,0
+VERU.US,D,20120206,000000,49.171,50.186,48.707,49.54,2585.1000000000004,0
+VERU.US,D,20120207,000000,49.632,50.278,48.8,49.354,3158.9,0
+VERU.US,D,20120208,000000,49.632,50.278,48.983,50.186,2925.8,0
+VERU.US,D,20120209,000000,49.818,50.278,49.263,49.446,3062.7000000000003,0
+VERU.US,D,20120210,000000,49.354,50.002,48.061,48.524,3811.1000000000004,0
+VERU.US,D,20120213,000000,48.892,48.983,47.784,48.431,2832.8,0
+VERU.US,D,20120214,000000,47.876,47.968,46.026,46.582,2950.9,0
+VERU.US,D,20120215,000000,46.026,46.674,45.01,45.196,5346.700000000001,0
+VERU.US,D,20120216,000000,45.103,47.784,44.918,47.598,3962,0
+VERU.US,D,20120217,000000,47.876,49.632,46.398,49.54,4661.1,0
+VERU.US,D,20120221,000000,49.446,49.446,48.615,48.983,975.6,0
+VERU.US,D,20120222,000000,48.983,49.632,48.983,49.078,3804.9,0
+VERU.US,D,20120223,000000,49.263,50.742,49.263,50.742,2792.3,0
+VERU.US,D,20120224,000000,50.371,51.665,50.278,50.278,4570.5,0
+VERU.US,D,20120227,000000,50.002,50.371,48.707,49.263,1717.3000000000002,0
+VERU.US,D,20120228,000000,49.263,49.263,47.784,48.061,1202.7,0
+VERU.US,D,20120229,000000,46.245,48.579,45.404,45.497,5882.900000000001,0
+VERU.US,D,20120301,000000,46.398,48.153,45.472,46.767,3690.6000000000004,0
+VERU.US,D,20120302,000000,46.859,46.859,45.103,45.103,4669.400000000001,0
+VERU.US,D,20120305,000000,45.103,45.658,45.01,45.472,1141,0
+VERU.US,D,20120306,000000,45.01,45.751,44.825,44.825,2226.2000000000003,0
+VERU.US,D,20120307,000000,44.825,46.398,44.825,46.398,3072.2000000000003,0
+VERU.US,D,20120308,000000,46.674,47.504,46.211,47.321,1426.5,0
+VERU.US,D,20120309,000000,48.061,48.524,47.229,48.337,2306.1,0
+VERU.US,D,20120312,000000,48.061,48.337,46.767,47.044,2568.6000000000004,0
+VERU.US,D,20120313,000000,47.504,48.524,46.674,48.524,5693.900000000001,0
+VERU.US,D,20120314,000000,48.153,48.337,47.598,47.691,2684.7000000000003,0
+VERU.US,D,20120315,000000,47.321,49.354,46.398,49.354,5005.400000000001,0
+VERU.US,D,20120316,000000,48.8,49.446,48.061,48.983,9059.9,0
+VERU.US,D,20120319,000000,49.263,50.557,49.078,50.557,5989.3,0
+VERU.US,D,20120320,000000,50.833,50.833,50.002,50.557,13884.5,0
+VERU.US,D,20120321,000000,50.649,50.649,49.354,49.446,3643.4,0
+VERU.US,D,20120322,000000,48.983,49.446,47.598,48.524,5738.6,0
+VERU.US,D,20120323,000000,48.337,50.094,47.784,50.094,3211.3,0
+VERU.US,D,20120326,000000,50.002,51.573,49.818,51.204,9519.4,0
+VERU.US,D,20120327,000000,51.48,52.589,51.111,51.849,5844.8,0
+VERU.US,D,20120328,000000,52.036,52.036,50.002,50.094,6428.3,0
+VERU.US,D,20120329,000000,49.908,50.371,49.725,49.908,3202.9,0
+VERU.US,D,20120330,000000,50.464,51.018,49.908,50.094,6841.6,0
+VERU.US,D,20120402,000000,50.094,51.758,50.002,51.48,3988.6000000000004,0
+VERU.US,D,20120403,000000,51.197,51.663,50.45,51.009,2677.6000000000004,0
+VERU.US,D,20120404,000000,50.262,50.915,49.889,49.889,3932.5,0
+VERU.US,D,20120405,000000,49.794,50.635,49.794,50.074,1697.6000000000001,0
+VERU.US,D,20120409,000000,49.354,50.278,48.983,49.908,7013.400000000001,0
+VERU.US,D,20120410,000000,49.632,50.186,49.263,49.354,4660,0
+VERU.US,D,20120411,000000,50.002,50.002,48.707,49.632,4225.1,0
+VERU.US,D,20120412,000000,49.446,50.742,49.446,50.094,2564.6000000000004,0
+VERU.US,D,20120413,000000,49.701,50.167,48.486,48.486,3451.7000000000003,0
+VERU.US,D,20120416,000000,48.615,50.371,47.229,50.094,3252.6000000000004,0
+VERU.US,D,20120417,000000,50.167,51.382,50.074,51.29,4573.1,0
+VERU.US,D,20120418,000000,50.833,51.111,48.983,49.078,2804.6000000000004,0
+VERU.US,D,20120419,000000,48.983,49.818,48.615,48.615,4055.9,0
+VERU.US,D,20120420,000000,49.326,50.074,48.861,49.141,4370.7,0
+VERU.US,D,20120423,000000,48.954,49.889,47.645,47.833,6984.5,0
+VERU.US,D,20120424,000000,47.738,50.729,47.738,50.45,3436.4,0
+VERU.US,D,20120425,000000,50.822,51.382,50.729,51.29,4286.7,0
+VERU.US,D,20120426,000000,51.103,51.382,50.822,51.382,6503.200000000001,0
+VERU.US,D,20120427,000000,51.29,51.945,51.009,51.849,6634.700000000001,0
+VERU.US,D,20120430,000000,52.504,56.615,52.504,56.148,24907.7,0
+VERU.US,D,20120501,000000,58.389,58.389,53.064,53.625,9492.7,0
+VERU.US,D,20120502,000000,53.531,55.4,50.915,51.009,8687.5,0
+VERU.US,D,20120503,000000,51.009,52.038,50.074,50.262,6809.400000000001,0
+VERU.US,D,20120504,000000,50.262,51.009,49.701,49.794,5177.900000000001,0
+VERU.US,D,20120507,000000,49.514,52.131,49.514,50.915,3986.5,0
+VERU.US,D,20120508,000000,50.355,53.157,50.355,53.064,3587.2000000000003,0
+VERU.US,D,20120509,000000,52.597,53.251,51.757,51.945,2753.6000000000004,0
+VERU.US,D,20120510,000000,52.223,53.625,52.038,52.409,4479.5,0
+VERU.US,D,20120511,000000,52.131,52.971,51.476,52.597,4176.2,0
+VERU.US,D,20120514,000000,51.757,55.12,51.757,54.838,4692.7,0
+VERU.US,D,20120515,000000,54.838,55.213,51.945,52.223,9076.300000000001,0
+VERU.US,D,20120516,000000,52.316,53.718,51.945,53.157,3082.5,0
+VERU.US,D,20120517,000000,53.064,53.157,51.382,51.476,4032.2000000000003,0
+VERU.US,D,20120518,000000,51.382,52.504,51.009,51.757,5487.400000000001,0
+VERU.US,D,20120521,000000,51.57,51.757,50.915,51.476,4726.2,0
+VERU.US,D,20120522,000000,51.382,53.905,51.382,53.905,5754.8,0
+VERU.US,D,20120523,000000,53.251,55.12,52.409,54.746,6844.400000000001,0
+VERU.US,D,20120524,000000,54.838,55.12,54.185,54.653,4637.3,0
+VERU.US,D,20120525,000000,54.465,55.493,53.718,55.12,3057.9,0
+VERU.US,D,20120529,000000,55.213,55.213,53.905,54.746,3026.3,0
+VERU.US,D,20120530,000000,54.653,55.027,52.504,52.597,10057.400000000001,0
+VERU.US,D,20120531,000000,52.877,54.465,52.131,52.504,13647.6,0
+VERU.US,D,20120601,000000,51.663,52.69,49.982,50.074,8299.9,0
+VERU.US,D,20120604,000000,50.635,51.29,50.167,50.542,18950.100000000002,0
+VERU.US,D,20120605,000000,50.262,50.822,50.262,50.45,6526.6,0
+VERU.US,D,20120606,000000,50.542,50.822,50.355,50.542,4944.200000000001,0
+VERU.US,D,20120607,000000,50.915,50.915,49.048,49.609,8135.900000000001,0
+VERU.US,D,20120608,000000,49.233,50.542,49.048,50.45,3259.4,0
+VERU.US,D,20120611,000000,50.729,50.729,49.609,49.609,4332,0
+VERU.US,D,20120612,000000,49.701,50.074,49.048,49.982,4451.8,0
+VERU.US,D,20120613,000000,49.701,50.262,49.048,49.048,5036.1,0
+VERU.US,D,20120614,000000,49.326,51.382,49.141,51.382,6252.700000000001,0
+VERU.US,D,20120615,000000,51.29,52.784,51.197,52.316,7186.3,0
+VERU.US,D,20120618,000000,51.757,52.597,51.29,51.945,3206.6000000000004,0
+VERU.US,D,20120619,000000,51.849,54.372,51.849,54.185,4892.400000000001,0
+VERU.US,D,20120620,000000,54.372,55.68,54.372,55.027,2878.3,0
+VERU.US,D,20120621,000000,54.746,55.12,52.131,53.438,4035.3,0
+VERU.US,D,20120622,000000,54.279,55.306,52.69,55.027,22093.100000000002,0
+VERU.US,D,20120625,000000,54.465,55.12,53.811,54.559,3024.6000000000004,0
+VERU.US,D,20120626,000000,54.465,54.932,52.316,54.185,1750.7,0
+VERU.US,D,20120627,000000,54.465,54.653,52.131,54.653,1966.5,0
+VERU.US,D,20120628,000000,53.905,53.998,52.038,52.597,1590.3000000000002,0
+VERU.US,D,20120629,000000,53.344,55.027,53.157,54.838,5251.700000000001,0
+VERU.US,D,20120702,000000,54.653,57.829,54.279,57.455,11502.400000000001,0
+VERU.US,D,20120703,000000,57.455,57.549,55.027,56.334,5680.700000000001,0
+VERU.US,D,20120705,000000,55.959,57.545,55.12,56.988,19283.3,0
+VERU.US,D,20120706,000000,56.241,60.257,56.054,59.698,19101.7,0
+VERU.US,D,20120709,000000,59.978,61.941,59.23,60.445,21612,0
+VERU.US,D,20120710,000000,61.472,62.127,56.708,56.895,12497.2,0
+VERU.US,D,20120711,000000,56.802,57.829,56.148,57.175,9977.800000000001,0
+VERU.US,D,20120712,000000,56.988,57.363,56.148,56.708,6259.3,0
+VERU.US,D,20120713,000000,56.708,57.455,56.054,56.988,6818.5,0
+VERU.US,D,20120716,000000,57.081,57.081,54.746,55.4,3821.4,0
+VERU.US,D,20120717,000000,56.054,56.054,53.718,54.185,4336.400000000001,0
+VERU.US,D,20120718,000000,53.998,55.306,53.811,54.932,6486.900000000001,0
+VERU.US,D,20120719,000000,55.12,56.054,53.811,55.306,6184,0
+VERU.US,D,20120720,000000,54.742,54.93,53.723,53.902,5138.900000000001,0
+VERU.US,D,20120723,000000,53.326,53.326,51.25,52.76,7654.3,0
+VERU.US,D,20120724,000000,53.344,53.531,52.69,53.251,3422.5,0
+VERU.US,D,20120725,000000,53.421,53.703,53.043,53.326,4874.900000000001,0
+VERU.US,D,20120726,000000,53.61,53.892,53.043,53.043,3784.7000000000003,0
+VERU.US,D,20120727,000000,53.531,55.587,52.877,55.12,6653.200000000001,0
+VERU.US,D,20120730,000000,56.629,56.629,54.176,54.458,3086.4,0
+VERU.US,D,20120731,000000,58.045,59.65,56.534,58.045,15956.400000000001,0
+VERU.US,D,20120801,000000,58.706,60.499,55.969,57.007,11581.5,0
+VERU.US,D,20120802,000000,56.913,57.857,56.347,56.44,5070.5,0
+VERU.US,D,20120803,000000,57.007,58.97,56.913,57.667,7870.8,0
+VERU.US,D,20120806,000000,57.857,58.045,56.44,56.818,4107.400000000001,0
+VERU.US,D,20120807,000000,57.102,57.29,56.44,56.913,8121.1,0
+VERU.US,D,20120808,000000,56.629,57.479,56.253,56.347,3913.3,0
+VERU.US,D,20120809,000000,56.347,56.347,55.007,55.026,5208.700000000001,0
+VERU.US,D,20120810,000000,55.214,55.214,53.893,54.648,3413.4,0
+VERU.US,D,20120813,000000,54.27,54.27,52.855,54.27,4629.8,0
+VERU.US,D,20120814,000000,54.27,55.214,54.082,55.026,2918,0
+VERU.US,D,20120815,000000,54.648,56.347,54.648,55.308,3859.6000000000004,0
+VERU.US,D,20120816,000000,55.403,58.518,55.026,58.423,6169,0
+VERU.US,D,20120817,000000,58.33,58.989,57.384,58.989,8571.5,0
+VERU.US,D,20120820,000000,59.462,60.311,58.518,58.659,8381.9,0
+VERU.US,D,20120821,000000,59.178,59.178,56.44,56.534,5540.8,0
+VERU.US,D,20120822,000000,55.403,55.969,55.214,55.308,3630.7000000000003,0
+VERU.US,D,20120823,000000,55.592,55.78,53.798,54.176,3920.5,0
+VERU.US,D,20120824,000000,54.27,56.44,54.064,56.44,1484.5,0
+VERU.US,D,20120827,000000,56.44,57.102,56.44,57.102,2056.2000000000003,0
+VERU.US,D,20120828,000000,57.102,57.29,56.159,57.29,5685.6,0
+VERU.US,D,20120829,000000,61.348,63.047,60.027,60.782,88855.70000000001,0
+VERU.US,D,20120830,000000,64.746,65.218,60.972,61.067,48076.200000000004,0
+VERU.US,D,20120831,000000,61.821,64.18,60.877,63.708,21650.300000000003,0
+VERU.US,D,20120904,000000,65.407,65.596,63.331,63.708,24493.2,0
+VERU.US,D,20120905,000000,64.086,64.086,62.67,63.142,8883.300000000001,0
+VERU.US,D,20120906,000000,63.708,64.086,62.765,64.086,14294.900000000001,0
+VERU.US,D,20120907,000000,64.086,65.88,64.086,65.407,21683.300000000003,0
+VERU.US,D,20120910,000000,65.88,66.635,64.652,65.974,15310.900000000001,0
+VERU.US,D,20120911,000000,66.635,66.635,64.746,64.936,8370.6,0
+VERU.US,D,20120912,000000,65.312,66.398,64.652,65.596,7357.900000000001,0
+VERU.US,D,20120913,000000,66.068,66.635,65.69,66.351,7619,0
+VERU.US,D,20120914,000000,66.635,67.011,65.88,66.257,12091,0
+VERU.US,D,20120917,000000,65.974,66.068,64.275,64.936,15182.800000000001,0
+VERU.US,D,20120918,000000,64.936,65.596,64.558,65.218,7359.700000000001,0
+VERU.US,D,20120919,000000,65.69,65.69,64.652,65.03,7081.8,0
+VERU.US,D,20120920,000000,65.03,65.218,64.652,65.03,4922.200000000001,0
+VERU.US,D,20120921,000000,65.974,66.729,65.407,66.635,16731.4,0
+VERU.US,D,20120924,000000,66.068,66.635,65.596,65.974,6105.5,0
+VERU.US,D,20120925,000000,66.068,66.351,65.596,65.596,17918.2,0
+VERU.US,D,20120926,000000,65.88,66.445,65.312,65.502,13805.800000000001,0
+VERU.US,D,20120927,000000,66.068,69.56,65.596,68.9,20992.100000000002,0
+VERU.US,D,20120928,000000,68.428,68.616,66.729,67.483,18306.9,0
+VERU.US,D,20121001,000000,68.332,68.332,66.635,67.107,9032.6,0
+VERU.US,D,20121002,000000,67.861,68.05,67.483,67.861,5105.900000000001,0
+VERU.US,D,20121003,000000,67.956,71.826,67.767,71.542,24392.100000000002,0
+VERU.US,D,20121004,000000,71.542,74.468,71.353,74.374,36574,0
+VERU.US,D,20121005,000000,75.413,77.488,73.619,74.751,42389.8,0
+VERU.US,D,20121008,000000,74.751,75.789,74.751,74.94,14241.400000000001,0
+VERU.US,D,20121009,000000,75.223,75.413,73.431,74.431,12345.5,0
+VERU.US,D,20121010,000000,74.563,76.638,74.09,76.638,12244.2,0
+VERU.US,D,20121011,000000,76.638,78.243,75.129,78.055,26792.9,0
+VERU.US,D,20121012,000000,78.527,79.186,75.979,76.355,20009.800000000003,0
+VERU.US,D,20121015,000000,76.355,76.45,74.751,75.506,19171.100000000002,0
+VERU.US,D,20121016,000000,75.789,76.818,75.318,75.506,8465.9,0
+VERU.US,D,20121017,000000,75.884,75.979,75.223,75.506,4233.2,0
+VERU.US,D,20121018,000000,75.694,75.884,74.656,75.034,5013.900000000001,0
+VERU.US,D,20121019,000000,74.751,74.94,71.353,72.203,19746.800000000003,0
+VERU.US,D,20121022,000000,71.826,74.94,71.826,73.524,17217.7,0
+VERU.US,D,20121023,000000,72.58,73.524,68.9,70.504,15373.7,0
+VERU.US,D,20121024,000000,69.844,69.844,62.293,66.068,96387.40000000001,0
+VERU.US,D,20121025,000000,66.257,66.918,63.803,66.257,17869.4,0
+VERU.US,D,20121026,000000,66.068,69.372,66.068,68.428,15240.2,0
+VERU.US,D,20121031,000000,68.999,68.999,65.763,66.62,13438.300000000001,0
+VERU.US,D,20121101,000000,66.62,67.38,66.048,66.429,7230.400000000001,0
+VERU.US,D,20121102,000000,66.523,68.331,63.004,63.381,10038.6,0
+VERU.US,D,20121105,000000,63.004,68.142,62.907,67.666,9904.900000000001,0
+VERU.US,D,20121106,000000,68.331,68.808,66.523,68.618,7249.200000000001,0
+VERU.US,D,20121107,000000,67.571,68.237,65.477,65.477,10824.5,0
+VERU.US,D,20121108,000000,65.287,67.096,65.287,65.382,6229.200000000001,0
+VERU.US,D,20121109,000000,64.907,65.763,64.239,65.668,10591.400000000001,0
+VERU.US,D,20121112,000000,65.763,66.904,62.812,64.526,12262.6,0
+VERU.US,D,20121113,000000,63.764,63.86,61.291,61.48,20444,0
+VERU.US,D,20121114,000000,61.86,65.477,61.709,63.573,12566.7,0
+VERU.US,D,20121115,000000,63.384,63.955,61.291,62.147,11740.900000000001,0
+VERU.US,D,20121116,000000,61.765,61.765,59.957,60.434,18030.7,0
+VERU.US,D,20121119,000000,61.576,63.004,61.004,62.812,8617.1,0
+VERU.US,D,20121120,000000,62.812,67.19,62.431,67.19,14192.300000000001,0
+VERU.US,D,20121121,000000,67.285,68.523,65.096,68.142,8305.300000000001,0
+VERU.US,D,20121123,000000,68.142,68.331,66.143,68.047,5388.6,0
+VERU.US,D,20121126,000000,67.571,68.523,65.953,67,9820.7,0
+VERU.US,D,20121127,000000,66.715,73.757,65.382,71.091,22466.4,0
+VERU.US,D,20121128,000000,69.474,69.855,67.096,68.142,17189.9,0
+VERU.US,D,20121129,000000,68.428,70.902,67.096,67.571,11993.300000000001,0
+VERU.US,D,20121130,000000,67.571,68.904,66.81,68.523,8251.9,0
+VERU.US,D,20121203,000000,68.523,68.808,65.572,66.429,7941.3,0
+VERU.US,D,20121204,000000,70.996,71.569,67.857,68.523,27319,0
+VERU.US,D,20121205,000000,68.999,69.665,65.096,65.953,10770.800000000001,0
+VERU.US,D,20121206,000000,66.334,66.62,63.384,64.715,13241.6,0
+VERU.US,D,20121207,000000,64.715,66.523,64.715,64.907,10072.2,0
+VERU.US,D,20121210,000000,64.62,66.62,64.62,66.048,15902.2,0
+VERU.US,D,20121211,000000,66.048,68.047,65.858,67.761,23867,0
+VERU.US,D,20121212,000000,68.047,68.047,66.62,67.571,7720.6,0
+VERU.US,D,20121213,000000,67.476,67.666,65.858,66.523,8863.9,0
+VERU.US,D,20121214,000000,66.429,67.571,66.143,66.429,8052.1,0
+VERU.US,D,20121217,000000,66.523,67.761,66.334,67.761,14176.400000000001,0
+VERU.US,D,20121218,000000,68.142,68.999,67.38,68.713,11162.300000000001,0
+VERU.US,D,20121219,000000,67.19,68.999,67.096,67.666,12634.6,0
+VERU.US,D,20121220,000000,67.19,67.952,66.523,66.715,6373.8,0
+VERU.US,D,20121221,000000,66.715,66.81,63.764,64.907,32693.4,0
+VERU.US,D,20121224,000000,65.382,65.571,64.239,64.715,4273.5,0
+VERU.US,D,20121226,000000,64.715,66.715,64.43,65.382,7126.8,0
+VERU.US,D,20121227,000000,65.287,66.324,65.001,65.953,10381.1,0
+VERU.US,D,20121228,000000,65.287,67.571,65.287,66.62,20104.800000000003,0
+VERU.US,D,20121231,000000,66.62,68.808,66.334,68.331,18546.2,0
+VERU.US,D,20130102,000000,68.808,69.665,68.428,69.665,12538.800000000001,0
+VERU.US,D,20130103,000000,69.188,69.38,67.096,67.952,9647.2,0
+VERU.US,D,20130104,000000,68.999,70.902,68.808,70.236,12654.300000000001,0
+VERU.US,D,20130107,000000,70.045,71.569,69.95,70.712,8767.9,0
+VERU.US,D,20130108,000000,70.427,70.902,69.665,70.331,10468.300000000001,0
+VERU.US,D,20130109,000000,70.331,71.091,67.19,68.808,9886.300000000001,0
+VERU.US,D,20130110,000000,68.999,70.14,68.142,69.761,7375.8,0
+VERU.US,D,20130111,000000,69.38,71.378,68.618,71.283,13580.1,0
+VERU.US,D,20130114,000000,71.378,73.948,71.283,73.281,27056.5,0
+VERU.US,D,20130115,000000,73.281,75.565,71.853,72.33,15693,0
+VERU.US,D,20130116,000000,71.948,73.661,71.654,72.14,6355.1,0
+VERU.US,D,20130117,000000,72.235,72.235,71.006,71.569,10206.6,0
+VERU.US,D,20130118,000000,71.188,72.9,71.188,72.33,8564.1,0
+VERU.US,D,20130122,000000,72.14,72.424,71.378,72.235,7603.200000000001,0
+VERU.US,D,20130123,000000,72.235,73.092,71.758,72.044,5473.1,0
+VERU.US,D,20130124,000000,71.663,72.424,71.569,72.424,4106.7,0
+VERU.US,D,20130125,000000,72.52,72.997,71.569,72.235,6610,0
+VERU.US,D,20130128,000000,72.426,74.824,72.426,74.345,18870.100000000002,0
+VERU.US,D,20130129,000000,74.632,76.839,74.632,76.743,21448.2,0
+VERU.US,D,20130130,000000,76.743,76.743,73.29,74.345,22170.300000000003,0
+VERU.US,D,20130131,000000,74.536,74.536,71.371,73.481,13144.6,0
+VERU.US,D,20130201,000000,74.249,74.824,72.905,73.098,23025.5,0
+VERU.US,D,20130204,000000,72.905,73.865,72.619,73.481,14991.1,0
+VERU.US,D,20130205,000000,74.153,74.728,73.673,74.249,5188.6,0
+VERU.US,D,20130206,000000,74.058,74.058,71.371,71.467,12476.2,0
+VERU.US,D,20130207,000000,71.18,71.18,68.494,68.685,11390.300000000001,0
+VERU.US,D,20130208,000000,69.357,71.467,68.877,71.276,9124.4,0
+VERU.US,D,20130211,000000,71.467,71.754,68.11,69.357,9572.9,0
+VERU.US,D,20130212,000000,69.26,70.604,69.165,69.26,5104.8,0
+VERU.US,D,20130213,000000,69.549,70.795,68.877,69.931,4814,0
+VERU.US,D,20130214,000000,70.009,70.009,68.781,68.972,5200.700000000001,0
+VERU.US,D,20130215,000000,68.781,69.357,66.862,67.246,13059.6,0
+VERU.US,D,20130219,000000,67.15,69.931,65.807,66.574,17260.9,0
+VERU.US,D,20130220,000000,66.767,67.534,66.671,67.15,5802,0
+VERU.US,D,20130221,000000,66.671,67.822,66.287,67.342,9775.9,0
+VERU.US,D,20130222,000000,67.438,68.013,67.15,67.726,7872.700000000001,0
+VERU.US,D,20130225,000000,67.917,68.781,67.054,67.246,8761.9,0
+VERU.US,D,20130226,000000,67.15,68.877,66.287,68.205,4988.1,0
+VERU.US,D,20130227,000000,68.494,69.069,67.159,68.301,5090.200000000001,0
+VERU.US,D,20130228,000000,68.397,69.165,67.727,68.11,11468.400000000001,0
+VERU.US,D,20130301,000000,67.917,69.836,67.247,68.972,13774.5,0
+VERU.US,D,20130304,000000,69.069,70.027,68.972,69.453,4547.1,0
+VERU.US,D,20130305,000000,69.931,70.316,66.287,66.767,23283,0
+VERU.US,D,20130306,000000,66.767,67.534,63.793,67.342,18672.600000000002,0
+VERU.US,D,20130307,000000,67.15,67.15,64.857,65.807,8628.300000000001,0
+VERU.US,D,20130308,000000,66.383,67.342,65.712,67.054,6560.200000000001,0
+VERU.US,D,20130311,000000,67.054,67.534,65.712,65.903,6181,0
+VERU.US,D,20130312,000000,65.999,67.15,65.136,65.903,12385.2,0
+VERU.US,D,20130313,000000,66.191,66.767,65.423,66.191,4128,0
+VERU.US,D,20130314,000000,66.574,66.574,64.751,65.615,7499.900000000001,0
+VERU.US,D,20130315,000000,65.328,65.903,64.751,65.615,10262.2,0
+VERU.US,D,20130318,000000,65.328,65.615,64.368,65.328,6936.6,0
+VERU.US,D,20130319,000000,65.136,65.328,64.464,65.04,9589.5,0
+VERU.US,D,20130320,000000,65.232,65.615,63.696,64.56,11741.300000000001,0
+VERU.US,D,20130321,000000,64.656,64.751,63.985,64.273,4770.400000000001,0
+VERU.US,D,20130322,000000,64.273,64.751,63.985,64.751,3982.9,0
+VERU.US,D,20130325,000000,64.751,65.712,63.985,64.751,10584,0
+VERU.US,D,20130326,000000,64.944,65.136,64.273,65.04,3121.4,0
+VERU.US,D,20130327,000000,64.751,68.494,64.368,67.63,22839.100000000002,0
+VERU.US,D,20130328,000000,67.917,69.836,67.917,69.453,23721.800000000003,0
+VERU.US,D,20130401,000000,71.371,75.784,69.453,74.153,43600,0
+VERU.US,D,20130402,000000,74.345,75.591,73.386,73.673,18027,0
+VERU.US,D,20130403,000000,73.29,73.963,69.846,70.604,14055.1,0
+VERU.US,D,20130404,000000,70.699,74.249,70.699,74.153,10990.300000000001,0
+VERU.US,D,20130405,000000,74.153,76.234,73.098,75.976,15964.7,0
+VERU.US,D,20130408,000000,76.072,76.455,74.345,75.976,10517.2,0
+VERU.US,D,20130409,000000,76.263,76.359,73.29,73.386,9047.4,0
+VERU.US,D,20130410,000000,73.769,75.784,73.481,75.496,7127.3,0
+VERU.US,D,20130411,000000,75.879,76.216,73.865,74.153,5465.400000000001,0
+VERU.US,D,20130412,000000,73.865,74.509,71.946,72.713,4949.5,0
+VERU.US,D,20130415,000000,72.139,74.441,70.604,70.891,15780.800000000001,0
+VERU.US,D,20130416,000000,71.659,72.522,71.371,72.331,8784.6,0
+VERU.US,D,20130417,000000,71.946,72.522,68.589,69.644,14164.800000000001,0
+VERU.US,D,20130418,000000,69.549,70.316,69.069,69.74,4826.7,0
+VERU.US,D,20130419,000000,69.549,73.098,69.453,70.986,11360.300000000001,0
+VERU.US,D,20130422,000000,71.51,71.51,69.26,70.891,5331,0
+VERU.US,D,20130423,000000,71.083,72.713,70.986,72.426,4586,0
+VERU.US,D,20130424,000000,72.713,74.058,71.946,72.713,5053.200000000001,0
+VERU.US,D,20130425,000000,73.194,74.344,73.194,74.058,4911.3,0
+VERU.US,D,20130426,000000,74.058,74.824,73.395,74.441,6037.1,0
+VERU.US,D,20130429,000000,74.731,75.409,74.537,74.925,4508.8,0
+VERU.US,D,20130430,000000,75.409,75.505,73.666,74.247,13814.6,0
+VERU.US,D,20130501,000000,73.763,74.344,72.118,72.118,10394.5,0
+VERU.US,D,20130502,000000,74.344,77.441,73.763,75.893,32123.5,0
+VERU.US,D,20130503,000000,76.473,77.345,75.505,76.28,13178,0
+VERU.US,D,20130506,000000,76.667,78.023,76.473,77.151,18223.2,0
+VERU.US,D,20130507,000000,77.248,78.603,77.151,78.216,20881.600000000002,0
+VERU.US,D,20130508,000000,78.506,78.894,77.441,78.119,9600.9,0
+VERU.US,D,20130509,000000,78.216,78.991,75.796,78.894,14224.400000000001,0
+VERU.US,D,20130510,000000,78.991,79.377,77.538,78.313,8252.5,0
+VERU.US,D,20130513,000000,78.409,79.668,78.409,78.991,4929.700000000001,0
+VERU.US,D,20130514,000000,79.184,80.539,79.087,80.249,10485.300000000001,0
+VERU.US,D,20130515,000000,80.732,80.732,78.7,80.055,7950.1,0
+VERU.US,D,20130516,000000,79.571,82.282,79.377,82.282,8949.4,0
+VERU.US,D,20130517,000000,83.54,85.573,81.798,84.992,18247,0
+VERU.US,D,20130520,000000,85.186,86.735,84.953,86.541,7916.400000000001,0
+VERU.US,D,20130521,000000,83.928,85.281,77.441,84.799,32553.100000000002,0
+VERU.US,D,20130522,000000,85.476,86.347,84.992,85.573,9979.900000000001,0
+VERU.US,D,20130523,000000,84.314,86.444,78.603,85.767,10976.300000000001,0
+VERU.US,D,20130524,000000,86.154,87.604,84.024,86.541,8186.700000000001,0
+VERU.US,D,20130528,000000,87.8,90.801,87.412,90.801,18260.4,0
+VERU.US,D,20130529,000000,90.123,90.801,88.09,88.768,13149.7,0
+VERU.US,D,20130530,000000,88.768,90.509,88.671,90.219,11336.1,0
+VERU.US,D,20130531,000000,89.349,90.705,88.862,90.119,11078.2,0
+VERU.US,D,20130603,000000,90.123,94.192,89.833,93.995,23822.800000000003,0
+VERU.US,D,20130604,000000,94.479,96.9,92.349,95.06,21122.4,0
+VERU.US,D,20130605,000000,94.578,94.767,93.607,94.091,7179.700000000001,0
+VERU.US,D,20130606,000000,94.668,95.45,94.281,95.35,11965.900000000001,0
+VERU.US,D,20130607,000000,95.93,96.39,95.15,95.25,14607.300000000001,0
+VERU.US,D,20130610,000000,95.84,96.02,94.866,95.64,6004.200000000001,0
+VERU.US,D,20130611,000000,95.54,95.84,94.965,95.45,10234.1,0
+VERU.US,D,20130612,000000,95.64,95.98,94.668,95.15,6605.700000000001,0
+VERU.US,D,20130613,000000,94.866,95.84,94.38,95.54,5129.3,0
+VERU.US,D,20130614,000000,95.74,96.12,95.06,95.45,4475.6,0
+VERU.US,D,20130617,000000,96.12,96.41,95.54,95.74,13989.300000000001,0
+VERU.US,D,20130618,000000,96.12,96.9,95.93,96.9,14813.5,0
+VERU.US,D,20130619,000000,98.25,98.84,95.84,96.22,14287.400000000001,0
+VERU.US,D,20130620,000000,96.02,96.02,90.123,93.123,20341.100000000002,0
+VERU.US,D,20130621,000000,93.123,96.9,92.93,96.51,19572.9,0
+VERU.US,D,20130624,000000,96.02,96.12,94.091,95.84,13763.900000000001,0
+VERU.US,D,20130625,000000,96.61,97.48,94.479,94.866,14033.1,0
+VERU.US,D,20130626,000000,95.06,95.84,94.192,94.866,9507.5,0
+VERU.US,D,20130627,000000,95.35,95.35,94.091,95.25,6664.5,0
+VERU.US,D,20130628,000000,95.25,96.22,94.38,95.45,38582.1,0
+VERU.US,D,20130701,000000,95.54,96.51,91.962,92.737,10617.1,0
+VERU.US,D,20130702,000000,92.349,93.414,91.091,91.672,12309.2,0
+VERU.US,D,20130703,000000,91.672,93.414,90.22,93.414,4487.900000000001,0
+VERU.US,D,20130705,000000,94.965,94.965,92.252,93.607,5471,0
+VERU.US,D,20130708,000000,93.123,93.995,91.769,93.801,11178.5,0
+VERU.US,D,20130709,000000,94.38,94.479,92.542,93.51,5740.3,0
+VERU.US,D,20130710,000000,93.22,93.898,92.252,93.705,7162.900000000001,0
+VERU.US,D,20130711,000000,94.578,96.61,93.801,96.32,38027.700000000004,0
+VERU.US,D,20130712,000000,95.84,98.06,95.35,96.32,27282.5,0
+VERU.US,D,20130715,000000,96.32,96.8,87.219,89.638,90793.90000000001,0
+VERU.US,D,20130716,000000,89.058,92.446,87.315,90.606,36275.3,0
+VERU.US,D,20130717,000000,90.897,90.897,79.959,85.282,50049.9,0
+VERU.US,D,20130718,000000,85.186,88.961,84.314,88.187,14246.900000000001,0
+VERU.US,D,20130719,000000,88.187,90.797,86.735,88.671,12496,0
+VERU.US,D,20130722,000000,88.09,89.638,87.035,88.768,7219.700000000001,0
+VERU.US,D,20130723,000000,89.251,89.833,88.091,88.573,6998.5,0
+VERU.US,D,20130724,000000,88.671,88.671,87.712,88.09,6598.5,0
+VERU.US,D,20130725,000000,87.8,90.994,87.8,90.994,6737.900000000001,0
+VERU.US,D,20130726,000000,90.123,92.93,88.477,91.865,8860.7,0
+VERU.US,D,20130729,000000,92.158,92.407,88.745,88.939,9940.400000000001,0
+VERU.US,D,20130730,000000,89.037,90.89,88.842,89.232,5199.900000000001,0
+VERU.US,D,20130731,000000,89.232,90.11,88.745,89.525,6013,0
+VERU.US,D,20130801,000000,89.232,89.232,85.624,86.502,15148.300000000001,0
+VERU.US,D,20130802,000000,86.404,89.134,86.404,86.599,8762.2,0
+VERU.US,D,20130805,000000,85.916,85.916,80.943,84.063,25812.2,0
+VERU.US,D,20130806,000000,83.868,89.427,83.868,86.599,13554.800000000001,0
+VERU.US,D,20130807,000000,86.696,90.207,85.429,89.915,8491.9,0
+VERU.US,D,20130808,000000,90.207,92.547,89.915,91.377,12574.1,0
+VERU.US,D,20130809,000000,90.695,92.352,88.745,89.622,6259.700000000001,0
+VERU.US,D,20130812,000000,89.525,90.11,88.745,90.11,4558.8,0
+VERU.US,D,20130813,000000,90.402,93.328,90.402,91.67,7175.900000000001,0
+VERU.US,D,20130814,000000,91.28,91.67,90.304,90.402,3755.4,0
+VERU.US,D,20130815,000000,89.72,90.89,89.134,89.622,10466,0
+VERU.US,D,20130816,000000,89.037,90.402,89.037,89.378,5549.200000000001,0
+VERU.US,D,20130819,000000,88.842,90.695,88.745,88.745,6409.200000000001,0
+VERU.US,D,20130820,000000,88.647,89.915,86.794,87.964,9702.9,0
+VERU.US,D,20130821,000000,87.574,89.134,87.086,87.38,3606.2000000000003,0
+VERU.US,D,20130822,000000,87.281,88.745,86.794,87.964,2963.1000000000004,0
+VERU.US,D,20130823,000000,87.867,87.867,86.014,86.794,5450.8,0
+VERU.US,D,20130826,000000,86.794,86.891,83.965,84.161,7510.900000000001,0
+VERU.US,D,20130827,000000,83.673,86.014,82.795,83.771,7411.6,0
+VERU.US,D,20130828,000000,84.551,86.208,82.406,84.648,2893.2000000000003,0
+VERU.US,D,20130829,000000,84.648,86.794,84.648,86.794,3158.6000000000004,0
+VERU.US,D,20130830,000000,86.502,86.794,83.478,83.868,8042,0
+VERU.US,D,20130903,000000,84.843,86.794,84.843,85.916,11785.800000000001,0
+VERU.US,D,20130904,000000,86.111,86.794,85.624,86.599,6540.8,0
+VERU.US,D,20130905,000000,86.404,87.477,85.624,86.794,5197.200000000001,0
+VERU.US,D,20130906,000000,87.184,87.33,84.843,86.307,7003.8,0
+VERU.US,D,20130909,000000,86.696,88.354,86.208,88.354,3973.5,0
+VERU.US,D,20130910,000000,88.745,89.72,87.574,88.452,6008.400000000001,0
+VERU.US,D,20130911,000000,92.547,94.499,91.085,92.645,40161.3,0
+VERU.US,D,20130912,000000,93.133,93.523,91.475,91.572,17692.2,0
+VERU.US,D,20130913,000000,92.06,92.743,90.695,91.182,8937.300000000001,0
+VERU.US,D,20130916,000000,92.255,92.644,90.89,91.085,10612.800000000001,0
+VERU.US,D,20130917,000000,91.182,92.547,90.89,90.987,8611.1,0
+VERU.US,D,20130918,000000,91.085,91.963,88.452,88.745,14716,0
+VERU.US,D,20130919,000000,89.134,92.645,88.745,92.352,8076.6,0
+VERU.US,D,20130920,000000,92.743,93.425,91.182,91.67,12964,0
+VERU.US,D,20130923,000000,92.255,93.62,92.108,92.938,9371.1,0
+VERU.US,D,20130924,000000,93.133,94.985,92.645,94.108,10223.400000000001,0
+VERU.US,D,20130925,000000,94.499,96.25,93.913,93.913,12889.400000000001,0
+VERU.US,D,20130926,000000,94.301,94.598,93.23,94.301,5434.700000000001,0
+VERU.US,D,20130927,000000,94.301,95.08,93.718,94.886,7054.900000000001,0
+VERU.US,D,20130930,000000,94.499,96.25,93.425,96.15,7290.400000000001,0
+VERU.US,D,20131001,000000,95.47,96,94.108,94.4,10023.1,0
+VERU.US,D,20131002,000000,93.816,97.13,93.718,96.94,8115.8,0
+VERU.US,D,20131003,000000,97.32,97.32,93.718,95.08,9741.5,0
+VERU.US,D,20131004,000000,96.64,96.84,95.47,96.05,2717.4,0
+VERU.US,D,20131007,000000,95.97,97.04,94.787,95.18,6536.5,0
+VERU.US,D,20131008,000000,95.08,96.25,94.886,95.08,6726.8,0
+VERU.US,D,20131009,000000,95.08,96.94,95.08,96.15,6696,0
+VERU.US,D,20131010,000000,97.04,97.04,95.08,96.45,14684,0
+VERU.US,D,20131011,000000,96.35,96.74,94.945,95.47,8720.300000000001,0
+VERU.US,D,20131014,000000,94.985,95.97,94.985,95.77,7044.700000000001,0
+VERU.US,D,20131015,000000,95.77,96.05,95.08,95.37,5314.700000000001,0
+VERU.US,D,20131016,000000,95.87,96.25,95.08,95.08,3242.8,0
+VERU.US,D,20131017,000000,94.787,96.15,94.598,95.77,10900.2,0
+VERU.US,D,20131018,000000,96.15,96.55,95.18,96.05,5468.3,0
+VERU.US,D,20131021,000000,95.87,96.55,95.57,95.87,5404,0
+VERU.US,D,20131022,000000,96.45,96.55,94.697,96.05,6419.1,0
+VERU.US,D,20131023,000000,95.97,96.05,95.57,95.97,7034.400000000001,0
+VERU.US,D,20131024,000000,95.97,97.04,95.87,96.94,10797.6,0
+VERU.US,D,20131025,000000,97.04,97.04,96.45,96.64,6378,0
+VERU.US,D,20131028,000000,96.84,97.72,95.56,97.43,6648.700000000001,0
+VERU.US,D,20131029,000000,97.33,97.33,95.17,96.25,5671.3,0
+VERU.US,D,20131030,000000,96.05,97.04,95.46,95.66,3869,0
+VERU.US,D,20131031,000000,95.37,96.18,93.402,93.5,8282.5,0
+VERU.US,D,20131101,000000,93.304,93.5,88.393,90.75,27999.800000000003,0
+VERU.US,D,20131104,000000,90.75,91.929,90.652,91.242,6974.5,0
+VERU.US,D,20131105,000000,91.045,91.895,90.849,91.143,4120.6,0
+VERU.US,D,20131106,000000,92.027,92.027,90.652,91.143,5284.3,0
+VERU.US,D,20131107,000000,91.635,92.322,89.572,90.358,5019.6,0
+VERU.US,D,20131108,000000,90.162,90.358,87.706,88.786,19009.3,0
+VERU.US,D,20131111,000000,88.197,88.393,84.956,85.644,11831.2,0
+VERU.US,D,20131112,000000,85.448,88.393,83.875,87.117,13013.6,0
+VERU.US,D,20131113,000000,86.822,86.822,84.858,86.527,3432.8,0
+VERU.US,D,20131114,000000,86.724,89.474,86.233,88.885,4805.8,0
+VERU.US,D,20131115,000000,88.59,89.474,87.019,89.081,5569.400000000001,0
+VERU.US,D,20131118,000000,89.572,91.537,89.376,90.26,4958.5,0
+VERU.US,D,20131119,000000,90.652,91.438,90.162,90.358,4256,0
+VERU.US,D,20131120,000000,90.162,90.162,88.885,89.278,3207.2000000000003,0
+VERU.US,D,20131121,000000,89.376,90.75,89.278,89.866,3787.6000000000004,0
+VERU.US,D,20131122,000000,90.162,92.519,88.492,91.242,6302.5,0
+VERU.US,D,20131125,000000,90.849,90.849,88.983,89.474,8542.5,0
+VERU.US,D,20131126,000000,89.278,90.162,88.001,89.376,8552.7,0
+VERU.US,D,20131127,000000,89.768,89.866,88.492,89.572,3594.2000000000003,0
+VERU.US,D,20131129,000000,89.964,90.849,88.688,89.964,7060.6,0
+VERU.US,D,20131202,000000,90.75,90.849,85.448,86.429,13277,0
+VERU.US,D,20131203,000000,86.036,88.197,82.795,87.411,20037.600000000002,0
+VERU.US,D,20131204,000000,87.607,90.162,86.734,89.376,6566.8,0
+VERU.US,D,20131205,000000,89.278,90.358,87.805,89.768,4570.3,0
+VERU.US,D,20131206,000000,89.67,90.75,88.393,88.688,4703.900000000001,0
+VERU.US,D,20131209,000000,88.492,88.983,86.036,86.626,8002.8,0
+VERU.US,D,20131210,000000,86.822,87.019,83.679,84.76,12431.900000000001,0
+VERU.US,D,20131211,000000,84.956,86.134,83.483,83.581,13389,0
+VERU.US,D,20131212,000000,83.581,84.956,82.795,83.189,12778.1,0
+VERU.US,D,20131213,000000,83.09,83.189,78.474,78.572,33396.1,0
+VERU.US,D,20131216,000000,78.769,79.554,78.474,78.572,27918.300000000003,0
+VERU.US,D,20131217,000000,78.375,81.616,76.117,77.296,19543.2,0
+VERU.US,D,20131218,000000,77.394,80.93,75.822,80.634,11688.6,0
+VERU.US,D,20131219,000000,80.536,80.536,78.081,78.769,8888.7,0
+VERU.US,D,20131220,000000,78.572,82.01,78.572,80.242,31624.600000000002,0
+VERU.US,D,20131223,000000,80.831,83.287,79.653,82.697,9855.900000000001,0
+VERU.US,D,20131224,000000,82.697,82.697,82.304,82.402,2172.3,0
+VERU.US,D,20131226,000000,82.501,85.054,82.501,83.875,7208.700000000001,0
+VERU.US,D,20131227,000000,84.956,85.938,83.287,83.875,6954.1,0
+VERU.US,D,20131230,000000,83.581,84.956,82.599,83.483,10426.1,0
+VERU.US,D,20131231,000000,83.384,84.661,82.795,83.483,8632.6,0
+VERU.US,D,20140102,000000,83.483,83.704,81.616,82.304,6728.8,0
+VERU.US,D,20140103,000000,82.304,83.777,81.126,82.697,5770.3,0
+VERU.US,D,20140106,000000,84.661,84.661,79.849,79.947,10334.400000000001,0
+VERU.US,D,20140107,000000,80.045,81.518,79.554,80.634,9275.6,0
+VERU.US,D,20140108,000000,81.224,81.42,78.671,78.965,7758.400000000001,0
+VERU.US,D,20140109,000000,78.965,80.831,77.296,78.474,5752.700000000001,0
+VERU.US,D,20140110,000000,78.277,79.259,77.098,78.965,22654.4,0
+VERU.US,D,20140113,000000,78.965,80.045,78.867,79.653,10141.1,0
+VERU.US,D,20140114,000000,79.456,79.554,78.671,79.456,9204.300000000001,0
+VERU.US,D,20140115,000000,79.259,79.751,78.867,79.161,8746.4,0
+VERU.US,D,20140116,000000,79.456,79.751,78.671,79.161,8522.1,0
+VERU.US,D,20140117,000000,79.063,79.653,78.572,78.867,20353.4,0
+VERU.US,D,20140121,000000,79.554,79.554,78.572,78.867,12584.6,0
+VERU.US,D,20140122,000000,78.867,79.063,78.572,78.965,6852.3,0
+VERU.US,D,20140123,000000,78.965,79.456,78.867,79.063,5345.5,0
+VERU.US,D,20140124,000000,78.965,79.063,78.671,79.063,11239.5,0
+VERU.US,D,20140127,000000,79.36,79.658,78.568,79.063,8195.7,0
+VERU.US,D,20140128,000000,79.162,79.459,79.063,79.459,6194.400000000001,0
+VERU.US,D,20140129,000000,79.261,79.757,78.667,78.667,22830.800000000003,0
+VERU.US,D,20140130,000000,78.964,79.36,77.676,77.874,5712.8,0
+VERU.US,D,20140131,000000,77.082,77.379,74.307,74.704,11304.400000000001,0
+VERU.US,D,20140203,000000,74.307,75.794,72.336,73.218,36543.4,0
+VERU.US,D,20140204,000000,72.92,74.307,71.533,71.632,12800.1,0
+VERU.US,D,20140205,000000,71.632,71.632,69.155,69.354,20464.100000000002,0
+VERU.US,D,20140206,000000,69.354,71.117,69.354,69.948,14147.7,0
+VERU.US,D,20140207,000000,69.948,70.443,69.254,69.354,12542.5,0
+VERU.US,D,20140210,000000,70.245,70.344,67.471,67.669,20550.7,0
+VERU.US,D,20140211,000000,67.966,68.264,66.778,66.877,15021.5,0
+VERU.US,D,20140212,000000,66.678,67.867,66.678,67.273,13792.2,0
+VERU.US,D,20140213,000000,67.075,68.046,66.784,67.966,17735.600000000002,0
+VERU.US,D,20140214,000000,68.165,68.66,67.174,68.165,10472.900000000001,0
+VERU.US,D,20140218,000000,68.561,68.858,67.669,68.66,16112.800000000001,0
+VERU.US,D,20140219,000000,68.759,69.948,68.759,69.552,17736.600000000002,0
+VERU.US,D,20140220,000000,69.948,69.948,68.561,68.561,13007.400000000001,0
+VERU.US,D,20140221,000000,68.858,68.957,68.066,68.363,10662.6,0
+VERU.US,D,20140224,000000,68.264,71.434,68.165,68.462,25841.9,0
+VERU.US,D,20140225,000000,68.165,68.472,67.372,67.57,14745.300000000001,0
+VERU.US,D,20140226,000000,67.57,68.264,66.877,67.075,11867.5,0
+VERU.US,D,20140227,000000,67.075,68.165,66.877,67.768,7022.200000000001,0
+VERU.US,D,20140228,000000,67.966,68.858,67.372,68.462,9545.5,0
+VERU.US,D,20140303,000000,68.462,68.561,67.867,68.462,6856,0
+VERU.US,D,20140304,000000,68.957,71.137,68.957,69.304,34190.200000000004,0
+VERU.US,D,20140305,000000,69.354,70.542,69.354,70.344,6449.1,0
+VERU.US,D,20140306,000000,70.542,72.128,69.85,71.731,8158.3,0
+VERU.US,D,20140307,000000,72.029,72.633,70.047,70.146,7792.400000000001,0
+VERU.US,D,20140310,000000,69.849,70.74,68.957,69.75,8121.1,0
+VERU.US,D,20140311,000000,69.75,69.908,68.561,68.957,6219.200000000001,0
+VERU.US,D,20140312,000000,68.858,69.453,68.462,68.957,3393.8,0
+VERU.US,D,20140313,000000,69.354,69.552,65.886,66.381,13241.6,0
+VERU.US,D,20140314,000000,65.985,68.066,65.926,66.579,7919.6,0
+VERU.US,D,20140317,000000,66.778,68.858,66.381,66.976,7235.400000000001,0
+VERU.US,D,20140318,000000,66.976,68.66,66.778,68.462,7650.200000000001,0
+VERU.US,D,20140319,000000,68.66,69.948,68.066,69.056,7976.5,0
+VERU.US,D,20140320,000000,69.155,69.948,68.858,69.651,5950.200000000001,0
+VERU.US,D,20140321,000000,70.146,70.146,69.354,69.552,7548,0
+VERU.US,D,20140324,000000,69.354,70.642,69.056,69.651,12022.6,0
+VERU.US,D,20140325,000000,70.047,72.326,69.552,72.227,9609.300000000001,0
+VERU.US,D,20140326,000000,72.326,72.326,70.84,71.533,15311.400000000001,0
+VERU.US,D,20140327,000000,71.335,72.821,71.335,72.524,11786.400000000001,0
+VERU.US,D,20140328,000000,72.722,75.298,72.722,75.1,11669.800000000001,0
+VERU.US,D,20140331,000000,76.289,78.469,75.794,76.883,16466.600000000002,0
+VERU.US,D,20140401,000000,77.379,78.112,75.833,76.586,13499.900000000001,0
+VERU.US,D,20140402,000000,77.082,77.082,76.289,76.883,6012.1,0
+VERU.US,D,20140403,000000,77.28,77.28,75.794,76.289,10235.1,0
+VERU.US,D,20140404,000000,76.982,76.982,74.506,74.902,20431.800000000003,0
+VERU.US,D,20140407,000000,74.902,75.397,74.307,74.803,10109.1,0
+VERU.US,D,20140408,000000,75.298,76.685,74.307,75.397,10254.7,0
+VERU.US,D,20140409,000000,75.794,75.843,74.506,75.595,6717.6,0
+VERU.US,D,20140410,000000,75.595,76.586,74.208,74.307,7827.1,0
+VERU.US,D,20140411,000000,73.812,74.605,73.515,73.515,7153.700000000001,0
+VERU.US,D,20140414,000000,74.208,74.803,72.722,74.605,10374.5,0
+VERU.US,D,20140415,000000,74.406,75.001,73.118,74.406,4675.900000000001,0
+VERU.US,D,20140416,000000,75.001,75.199,74.307,74.902,3603.9,0
+VERU.US,D,20140417,000000,74.506,75.694,74.506,75.001,2537.9,0
+VERU.US,D,20140421,000000,75.298,76.083,74.565,75.001,5829.3,0
+VERU.US,D,20140422,000000,75.298,75.794,74.803,75.694,9271.300000000001,0
+VERU.US,D,20140423,000000,75.992,76.675,74.803,75.001,8114.400000000001,0
+VERU.US,D,20140424,000000,75.001,76.685,74.902,76.289,5299.200000000001,0
+VERU.US,D,20140425,000000,75.794,76.289,74.605,75.1,7708.5,0
+VERU.US,D,20140428,000000,75.7,76,74.4,75.1,6799.6,0
+VERU.US,D,20140429,000000,75.6,75.9,74.5,74.7,5303.8,0
+VERU.US,D,20140430,000000,74.9,76,74.3,75.6,6586.8,0
+VERU.US,D,20140501,000000,73.8,73.8,69.5,72.6,19153.7,0
+VERU.US,D,20140502,000000,72.6,74.579,71.6,72.8,11553.1,0
+VERU.US,D,20140505,000000,72.6,73.5,71.72,72.6,7711.1,0
+VERU.US,D,20140506,000000,72.7,72.7,69.8,69.9,14683.7,0
+VERU.US,D,20140507,000000,70.2,70.2,68.8,68.9,9301.7,0
+VERU.US,D,20140508,000000,68.4,69.4,67.7,68.1,9331.300000000001,0
+VERU.US,D,20140509,000000,68.1,69.4,67.6,67.9,21392.600000000002,0
+VERU.US,D,20140512,000000,67.9,68.5,65.3,66,16612.5,0
+VERU.US,D,20140513,000000,65.4,66.8,62.9,63.1,44722.5,0
+VERU.US,D,20140514,000000,62.8,64.4,61.7,61.7,26506.800000000003,0
+VERU.US,D,20140515,000000,61.8,62.6,60.8,60.9,19338.100000000002,0
+VERU.US,D,20140516,000000,60.6,61.3,58.5,59,35972.3,0
+VERU.US,D,20140519,000000,58.6,59.38,57.7,59.1,62161,0
+VERU.US,D,20140520,000000,58.7,60.1,58.1,58.8,45457.5,0
+VERU.US,D,20140521,000000,59.3,60.5,59,59.7,23193.800000000003,0
+VERU.US,D,20140522,000000,60.1,60.2,59.2,59.3,13277.7,0
+VERU.US,D,20140523,000000,59.5,60.2,59.3,59.5,14096.5,0
+VERU.US,D,20140527,000000,60,60.5,59.3,59.5,21569.4,0
+VERU.US,D,20140528,000000,59.5,60,58.9,59,19091.9,0
+VERU.US,D,20140529,000000,59.4,60,59,59.5,8727.6,0
+VERU.US,D,20140530,000000,59.9,59.98,58.7,58.8,19670.9,0
+VERU.US,D,20140602,000000,59.3,59.3,58.2,58.3,9935,0
+VERU.US,D,20140603,000000,58.5,59.17,56.5,57.2,25620.4,0
+VERU.US,D,20140604,000000,57.7,57.78,55.4,55.5,11852.800000000001,0
+VERU.US,D,20140605,000000,55.8,57.1,55.3,56.8,14375.5,0
+VERU.US,D,20140606,000000,57.1,57.9,56.8,57.8,10021.300000000001,0
+VERU.US,D,20140609,000000,58.1,58.8,57.8,58.1,12294.400000000001,0
+VERU.US,D,20140610,000000,58.2,58.4,57,57.5,14670,0
+VERU.US,D,20140611,000000,57.1,57.8,56.7,56.9,8030.700000000001,0
+VERU.US,D,20140612,000000,56.8,57.5,56.8,56.8,8406.7,0
+VERU.US,D,20140613,000000,56.8,57,54.6,54.9,17273.600000000002,0
+VERU.US,D,20140616,000000,54.6,56.1,54.6,55.3,16448,0
+VERU.US,D,20140617,000000,55,56.1,54.9,55.5,13333.300000000001,0
+VERU.US,D,20140618,000000,55.5,55.8,54.5,55,13166.300000000001,0
+VERU.US,D,20140619,000000,55,55.3,54.7,55,10830.300000000001,0
+VERU.US,D,20140620,000000,55.3,55.4,54.8,54.9,19654.100000000002,0
+VERU.US,D,20140623,000000,55.2,55.2,54.8,55,9878.7,0
+VERU.US,D,20140624,000000,55.1,56.7,54.9,55.5,11574.300000000001,0
+VERU.US,D,20140625,000000,55.4,56.5,55.1,55.9,13302.6,0
+VERU.US,D,20140626,000000,56.1,56.2,55.4,55.8,13130.7,0
+VERU.US,D,20140627,000000,55.3,56,55.3,55.6,31479.9,0
+VERU.US,D,20140630,000000,55.8,56,54.9,55.1,19390.2,0
+VERU.US,D,20140701,000000,55.5,58.9,55.5,58.4,23429.5,0
+VERU.US,D,20140702,000000,58.4,58.9,57.5,58,17320,0
+VERU.US,D,20140703,000000,58.1,58.327,57.5,58,6464.3,0
+VERU.US,D,20140707,000000,58,58.3,57.4,57.5,14209,0
+VERU.US,D,20140708,000000,57.1,57.4,56.15,56.7,11854.400000000001,0
+VERU.US,D,20140709,000000,56.5,57.4,56.5,56.8,5805.8,0
+VERU.US,D,20140710,000000,56.2,57.3,56,56.9,8847.4,0
+VERU.US,D,20140711,000000,56.6,56.8,55.6,55.8,7216.400000000001,0
+VERU.US,D,20140714,000000,54.2,55.6,47.4,47.9,131375.6,0
+VERU.US,D,20140715,000000,46.4,46.5,41.5,41.9,139463.1,0
+VERU.US,D,20140716,000000,41.8,43.5,41.5,41.9,44701.600000000006,0
+VERU.US,D,20140717,000000,41.4,42.2,40.5,40.8,38896.5,0
+VERU.US,D,20140718,000000,40.8,42.3,40.5,41.9,27665,0
+VERU.US,D,20140721,000000,41.9,42.4,41.1,41.5,13255,0
+VERU.US,D,20140722,000000,41.9,42.3,41.6,42,14913.300000000001,0
+VERU.US,D,20140723,000000,42.2,42.3,41.7,41.9,8586.800000000001,0
+VERU.US,D,20140724,000000,41.8,42.5,41.6,41.9,11516,0
+VERU.US,D,20140725,000000,41.7,42.399,41.5,41.7,9116.4,0
+VERU.US,D,20140728,000000,42.1,43.2,41.1,41.4,18963.5,0
+VERU.US,D,20140729,000000,41.3,42.1,41.1,41.5,16006.900000000001,0
+VERU.US,D,20140730,000000,41.5,41.7,40.83,41.4,19351.100000000002,0
+VERU.US,D,20140731,000000,40.7,41.671,39.1,39.1,32373.4,0
+VERU.US,D,20140801,000000,39.1,40.3,38.8,39,22171,0
+VERU.US,D,20140804,000000,39.4,40.7,38.6,39.9,29101.7,0
+VERU.US,D,20140805,000000,39.8,39.9,38.6,38.9,15384.7,0
+VERU.US,D,20140806,000000,38.9,39.797,37,37.8,50998.3,0
+VERU.US,D,20140807,000000,37.6,39.6,37,39.5,114021.90000000001,0
+VERU.US,D,20140808,000000,39.4,40,38.1,39.5,28587.300000000003,0
+VERU.US,D,20140811,000000,39.7,41.15,39.6,40.8,16500.8,0
+VERU.US,D,20140812,000000,40.9,41,40,40.2,17094.5,0
+VERU.US,D,20140813,000000,40.7,41,39.7,40,15401.300000000001,0
+VERU.US,D,20140814,000000,40.2,40.4,39.8,39.9,15804.7,0
+VERU.US,D,20140815,000000,40.6,40.6,39.4,39.5,12784.5,0
+VERU.US,D,20140818,000000,39.6,40,39,39.3,8095.5,0
+VERU.US,D,20140819,000000,39.3,39.5,38.7,39.1,16775.7,0
+VERU.US,D,20140820,000000,39.1,39.1,38,38.2,10617.2,0
+VERU.US,D,20140821,000000,38.3,38.3,37.7,37.8,10463.5,0
+VERU.US,D,20140822,000000,37.7,37.9,37.5,37.6,13453.7,0
+VERU.US,D,20140825,000000,38,38.7,37.6,38.5,9227.4,0
+VERU.US,D,20140826,000000,38.5,39.2,38.3,38.8,9867.900000000001,0
+VERU.US,D,20140827,000000,38.9,39.2,38.5,38.8,8547.300000000001,0
+VERU.US,D,20140828,000000,38.4,38.7,38,38.1,7378,0
+VERU.US,D,20140829,000000,38,38.6,38,38.6,7703,0
+VERU.US,D,20140902,000000,38.7,39,37.4,37.8,16100.5,0
+VERU.US,D,20140903,000000,37.4,37.9,37.2,37.6,13625.900000000001,0
+VERU.US,D,20140904,000000,37.7,37.7,37.2,37.4,11103.7,0
+VERU.US,D,20140905,000000,37.4,37.5,37,37.2,14927.2,0
+VERU.US,D,20140908,000000,37.1,37.1,36,36.8,15453,0
+VERU.US,D,20140909,000000,36.9,37.1,36.5,36.8,10126.900000000001,0
+VERU.US,D,20140910,000000,37,37.4,36.7,37,7451.6,0
+VERU.US,D,20140911,000000,37,37.35,36.5,36.6,7967.700000000001,0
+VERU.US,D,20140912,000000,36.5,38.4,36.5,37.2,16101.900000000001,0
+VERU.US,D,20140915,000000,37.6,41,37.5,40,34910.4,0
+VERU.US,D,20140916,000000,40.2,40.3,38.6,38.7,13216.5,0
+VERU.US,D,20140917,000000,38.8,39.1,38,38.6,19639.8,0
+VERU.US,D,20140918,000000,38.6,39.4,38,38.4,13726.300000000001,0
+VERU.US,D,20140919,000000,38.5,38.8,37.3,37.3,16221.6,0
+VERU.US,D,20140922,000000,37.3,37.4,36,36,17713.7,0
+VERU.US,D,20140923,000000,35.7,36.8,35.4,36.2,16098.2,0
+VERU.US,D,20140924,000000,36.5,37.7,36,36.8,14714.400000000001,0
+VERU.US,D,20140925,000000,36.9,37.4,35.3,35.4,15620.6,0
+VERU.US,D,20140926,000000,35.4,36,35.1,35.7,10599.800000000001,0
+VERU.US,D,20140929,000000,35.3,36.6,35,35.9,14034.300000000001,0
+VERU.US,D,20140930,000000,35.8,35.8,34.9,34.9,11416.800000000001,0
+VERU.US,D,20141001,000000,35,35,33.1,33.2,14458.7,0
+VERU.US,D,20141002,000000,36.4,44.8,35.6,44.1,222947.7,0
+VERU.US,D,20141003,000000,44,44,40.8,43,57599.200000000004,0
+VERU.US,D,20141006,000000,42.9,43.5,38.7,40.3,29866.2,0
+VERU.US,D,20141007,000000,40,41.6,39,39,16672,0
+VERU.US,D,20141008,000000,38.8,41.7,38.7,40.6,16631.600000000002,0
+VERU.US,D,20141009,000000,40.4,40.9,39.7,39.9,16049.900000000001,0
+VERU.US,D,20141010,000000,40.4,41.1,39.105,40,11113.2,0
+VERU.US,D,20141013,000000,40.2,42,40.1,41.6,11398,0
+VERU.US,D,20141014,000000,41.6,42.9,41.2,42,16473.9,0
+VERU.US,D,20141015,000000,40.8,42.5,40.7,42.1,12500.800000000001,0
+VERU.US,D,20141016,000000,42.3,42.9,41.6,41.8,17540.3,0
+VERU.US,D,20141017,000000,43.1,47,42.6,43.3,38126.9,0
+VERU.US,D,20141020,000000,43.3,44.7,42.6,43.4,16107.1,0
+VERU.US,D,20141021,000000,42.71,43.699,41.8,42.5,19618.600000000002,0
+VERU.US,D,20141022,000000,42.6,43,41.2,41.2,14407.900000000001,0
+VERU.US,D,20141023,000000,41.808,42.45,40.4,41.1,14625.7,0
+VERU.US,D,20141024,000000,41.3,42.09,40.7,41.8,9197.2,0
+VERU.US,D,20141027,000000,41.8,42.4,40.1,42.2,8253,0
+VERU.US,D,20141028,000000,42.6,45.4,41.9,45,17028.100000000002,0
+VERU.US,D,20141029,000000,44.9,45.2,42.7,43.5,9716,0
+VERU.US,D,20141030,000000,43,45.9,42.7,45.8,17786.5,0
+VERU.US,D,20141031,000000,45.8,46.3,44.5,45.7,13336.300000000001,0
+VERU.US,D,20141103,000000,45.6,46.4,45,45.9,10347.800000000001,0
+VERU.US,D,20141104,000000,45.5,46.655,45.1,45.9,7239.6,0
+VERU.US,D,20141105,000000,46.1,46.4,45.4,45.9,4723.5,0
+VERU.US,D,20141106,000000,45.9,46,45.1,45.8,9053.1,0
+VERU.US,D,20141107,000000,46,46,44.1,44.9,9775.7,0
+VERU.US,D,20141110,000000,44.9,46,44.5,44.6,6756.1,0
+VERU.US,D,20141111,000000,44.4,44.7,42.5,44.5,7032.400000000001,0
+VERU.US,D,20141112,000000,43.5,45.2,43.5,44.1,5321.5,0
+VERU.US,D,20141113,000000,44,44.399,43,43.1,3954.2000000000003,0
+VERU.US,D,20141114,000000,42.6,43.3,42,42.4,5171.200000000001,0
+VERU.US,D,20141117,000000,42.2,42.9,42.1,42.1,3893.5,0
+VERU.US,D,20141118,000000,42.2,42.7,41.9,42.3,7462.700000000001,0
+VERU.US,D,20141119,000000,42,42.1,41.1,41.2,5860.200000000001,0
+VERU.US,D,20141120,000000,41.1,41.7,41,41.3,5400.200000000001,0
+VERU.US,D,20141121,000000,42.1,42.5,41.601,42.3,7066.700000000001,0
+VERU.US,D,20141124,000000,42.5,44.8,42.5,44.3,12626.2,0
+VERU.US,D,20141125,000000,44.2,44.8,42.63,43.7,7243.1,0
+VERU.US,D,20141126,000000,43.9,44.5,43.201,44,6135.1,0
+VERU.US,D,20141128,000000,43.5,44.1,41.95,42.6,5866.5,0
+VERU.US,D,20141201,000000,42.5,42.6,39.5,40.1,25689.4,0
+VERU.US,D,20141202,000000,40,42.28,37.6,38.6,27569.4,0
+VERU.US,D,20141203,000000,38.5,39.6,35.8,36.7,25746.2,0
+VERU.US,D,20141204,000000,36.5,37.55,36.5,36.8,16150.800000000001,0
+VERU.US,D,20141205,000000,36.5,37.9,36.5,37,10026.7,0
+VERU.US,D,20141208,000000,37.3,37.4,35.6,36.3,15340.400000000001,0
+VERU.US,D,20141209,000000,35.8,39.2,35.8,39.1,16530.3,0
+VERU.US,D,20141210,000000,39,39,37.5,37.7,7277.1,0
+VERU.US,D,20141211,000000,37.7,38.7,36.3,37,8092.400000000001,0
+VERU.US,D,20141212,000000,36.1,37.5,36.1,36.7,7898.400000000001,0
+VERU.US,D,20141215,000000,37,37.5,35.2,35.7,12425.300000000001,0
+VERU.US,D,20141216,000000,35.2,36.9,35,36.2,12332.5,0
+VERU.US,D,20141217,000000,36.2,39.2,35.7,39,8779.300000000001,0
+VERU.US,D,20141218,000000,39.2,40.4,38.7,40.1,14189.800000000001,0
+VERU.US,D,20141219,000000,39.9,41,39.2,40.9,22805.300000000003,0
+VERU.US,D,20141222,000000,40.6,41.6,39.4,40.9,8854.300000000001,0
+VERU.US,D,20141223,000000,40.8,41.8,39,40.1,10625.7,0
+VERU.US,D,20141224,000000,40.2,40.7,38.5,38.9,3319.6000000000004,0
+VERU.US,D,20141226,000000,39.5,40.3,38.6,38.9,4860.400000000001,0
+VERU.US,D,20141229,000000,38.9,40,38.9,39.3,6516.900000000001,0
+VERU.US,D,20141230,000000,38.6,39.9,38.5,39.3,7609.6,0
+VERU.US,D,20141231,000000,39,40,39,39.2,9465.1,0
+VERU.US,D,20150102,000000,39.4,39.6,38.2,39,5854.8,0
+VERU.US,D,20150105,000000,38.9,40.3,38.2,38.8,7937.400000000001,0
+VERU.US,D,20150106,000000,39.1,39.5,37.6,37.6,4906.5,0
+VERU.US,D,20150107,000000,37.7,39.1,35.8,36.8,13874.1,0
+VERU.US,D,20150108,000000,37.3,39.3,37.3,38.4,5338.6,0
+VERU.US,D,20150109,000000,38.5,39,36.9,37.2,6548.400000000001,0
+VERU.US,D,20150112,000000,37.4,38.6,36.5,37.8,7521.8,0
+VERU.US,D,20150113,000000,38.5,39.2,37.5,38.2,9679.7,0
+VERU.US,D,20150114,000000,38.7,40.6,36.7,38.5,9108.6,0
+VERU.US,D,20150115,000000,38.6,39,37.1,37.6,7391.900000000001,0
+VERU.US,D,20150116,000000,37.5,38.5,37.5,38.4,4304.5,0
+VERU.US,D,20150120,000000,38,38.5,36.8,37,9514.7,0
+VERU.US,D,20150121,000000,36.7,37.9,36.5,36.5,4664.900000000001,0
+VERU.US,D,20150122,000000,36.7,37.3,36,36.8,7645,0
+VERU.US,D,20150123,000000,36.5,36.9,35.9,36.1,8762.800000000001,0
+VERU.US,D,20150126,000000,37,38.8,37,37.7,10751.400000000001,0
+VERU.US,D,20150127,000000,37.5,39.7,37.5,39,6437.5,0
+VERU.US,D,20150128,000000,39,40,38.3,38.4,7517.1,0
+VERU.US,D,20150129,000000,38.7,39.4,38.2,39.2,3830.1000000000004,0
+VERU.US,D,20150130,000000,38.7,39.9,37.9,37.9,6303.700000000001,0
+VERU.US,D,20150202,000000,39.5,40,38.1,38.1,7241.900000000001,0
+VERU.US,D,20150203,000000,38.4,39.8,37.8,39,19132.100000000002,0
+VERU.US,D,20150204,000000,38.7,39.3,36.7,39.2,15542.300000000001,0
+VERU.US,D,20150205,000000,39.2,39.2,37.8,38.4,8318.6,0
+VERU.US,D,20150206,000000,38.5,38.698,37.548,37.6,5271.900000000001,0
+VERU.US,D,20150209,000000,37.5,38,37.5,38,6258.1,0
+VERU.US,D,20150210,000000,38,38.7,37.7,38.5,13633.1,0
+VERU.US,D,20150211,000000,38.1,39.7,38.1,38.5,12056.7,0
+VERU.US,D,20150212,000000,38.9,39.6,37.7,37.8,9631.6,0
+VERU.US,D,20150213,000000,37.8,38.9,37.8,38.2,4155.8,0
+VERU.US,D,20150217,000000,38.5,39,37.5,37.5,7124.200000000001,0
+VERU.US,D,20150218,000000,37.5,38.3,37,37.8,6315.6,0
+VERU.US,D,20150219,000000,37.4,37.9,36.7,36.9,8552.7,0
+VERU.US,D,20150220,000000,37,37.4,36.7,37.1,7218.400000000001,0
+VERU.US,D,20150223,000000,37.2,37.6,36.1,36.5,5914.5,0
+VERU.US,D,20150224,000000,36.3,36.7,36,36.1,3136.4,0
+VERU.US,D,20150225,000000,36,36.2,35.3,35.7,5934.6,0
+VERU.US,D,20150226,000000,35.8,36.5,35.2,35.6,7515.6,0
+VERU.US,D,20150227,000000,35.5,36,34.5,34.7,9392.800000000001,0
+VERU.US,D,20150302,000000,34.2,35.1,31.2,33.5,30320,0
+VERU.US,D,20150303,000000,32.5,34.3,32.5,33,13460,0
+VERU.US,D,20150304,000000,32.7,32.8,32,32.1,6210,0
+VERU.US,D,20150305,000000,32,32.4,31.4,31.8,8410,0
+VERU.US,D,20150306,000000,31.4,31.6,31,31.2,10330,0
+VERU.US,D,20150309,000000,30.7,31.7,30.5,31.1,16410,0
+VERU.US,D,20150310,000000,30.7,30.7,29.5,29.9,10510,0
+VERU.US,D,20150311,000000,29.4,30.3,29.3,29.4,16780,0
+VERU.US,D,20150312,000000,29.6,29.9,29.2,29.5,8310,0
+VERU.US,D,20150313,000000,29.5,29.5,28.9,29.2,5470,0
+VERU.US,D,20150316,000000,29.2,29.6,28.2,29,6930,0
+VERU.US,D,20150317,000000,28.8,30.3,28.8,29.5,10330,0
+VERU.US,D,20150318,000000,29.6,30.5,28.9,29.4,12610,0
+VERU.US,D,20150319,000000,29.4,29.6,28.2,29.4,3600,0
+VERU.US,D,20150320,000000,29.6,29.9,28.8,29,9510,0
+VERU.US,D,20150323,000000,29.4,30.5,28.8,30.4,6910,0
+VERU.US,D,20150324,000000,30.2,30.9,29.6,30.5,8960,0
+VERU.US,D,20150325,000000,30.6,30.6,29.1,29.3,6900,0
+VERU.US,D,20150326,000000,29.1,29.4,28.5,28.5,5720,0
+VERU.US,D,20150327,000000,28.5,28.8,27.9,28.2,7370,0
+VERU.US,D,20150330,000000,28.1,28.4,27.8,28,9160,0
+VERU.US,D,20150331,000000,27.7,28.6,27.7,28.3,10696.6,0
+VERU.US,D,20150401,000000,28.4,28.7,28.1,28.6,3530,0
+VERU.US,D,20150402,000000,30.8,34.2,30.5,32.5,42700,0
+VERU.US,D,20150406,000000,32.5,33.4,31.5,32.6,16630,0
+VERU.US,D,20150407,000000,32.5,32.917,32,32.1,8517.5,0
+VERU.US,D,20150408,000000,32.5,32.5,29.6,30,18820,0
+VERU.US,D,20150409,000000,30.5,30.8,28.9,30.3,10259.900000000001,0
+VERU.US,D,20150410,000000,30.3,30.4,28.8,29.2,5450,0
+VERU.US,D,20150413,000000,29.2,29.5,28.4,28.7,18000,0
+VERU.US,D,20150414,000000,28.7,29.8,28.4,29.2,13130,0
+VERU.US,D,20150415,000000,29.4,31.7,28.9,31.3,10306,0
+VERU.US,D,20150416,000000,31.1,33.4,30.63,33.3,16017.2,0
+VERU.US,D,20150417,000000,33,33.5,31.3,31.6,9100,0
+VERU.US,D,20150420,000000,32.1,32.4,31.6,32.1,4902.400000000001,0
+VERU.US,D,20150421,000000,31.6,32.359,31.4,31.7,13868.5,0
+VERU.US,D,20150422,000000,31.4,31.9,31,31.9,5791.6,0
+VERU.US,D,20150423,000000,31.7,31.8,30.4,31.1,12210,0
+VERU.US,D,20150424,000000,30.9,31.3,29.9,30.5,6812,0
+VERU.US,D,20150427,000000,30.9,31.7,30.2,31.5,12510,0
+VERU.US,D,20150428,000000,31.5,32.1,30.9,32,5684.5,0
+VERU.US,D,20150429,000000,32,32.6,31.8,32.2,10530,0
+VERU.US,D,20150430,000000,32.8,33.9,29.1,29.2,24810,0
+VERU.US,D,20150501,000000,31,31,29.3,29.6,12320,0
+VERU.US,D,20150504,000000,29.9,30.2,29,29.2,21090,0
+VERU.US,D,20150505,000000,29,29.2,27.1,27.7,45780,0
+VERU.US,D,20150506,000000,27.9,28.3,27.1,27.4,18337.3,0
+VERU.US,D,20150507,000000,27.1,27.6,26.5,27.1,12886.900000000001,0
+VERU.US,D,20150508,000000,27.5,27.6,26.7,27.2,6100,0
+VERU.US,D,20150511,000000,27.2,28.3,26.9,27.2,9460,0
+VERU.US,D,20150512,000000,27.899,27.899,25.9,26.4,10968.7,0
+VERU.US,D,20150513,000000,26.7,27,26.3,26.8,8340,0
+VERU.US,D,20150514,000000,26.4,27.3,26.4,26.9,5400,0
+VERU.US,D,20150515,000000,26.9,27.1,26,26.4,6900.3,0
+VERU.US,D,20150518,000000,26.1,26.6,25,25.3,17447.2,0
+VERU.US,D,20150519,000000,25,25.1,24.3,24.7,14663.5,0
+VERU.US,D,20150520,000000,24.7,25,24,25,6980,0
+VERU.US,D,20150521,000000,25,25.5,24.8,25.2,5020,0
+VERU.US,D,20150522,000000,25,25.2,24,24.4,11630,0
+VERU.US,D,20150526,000000,24.2,24.2,23.8,24,10028.400000000001,0
+VERU.US,D,20150527,000000,24.1,24.1,23.8,23.9,8130,0
+VERU.US,D,20150528,000000,23.8,24.6,23.7,24.5,8927,0
+VERU.US,D,20150529,000000,24.4,24.5,23.5,23.8,6950,0
+VERU.US,D,20150601,000000,23.7,24.2,23.4,23.4,10338.800000000001,0
+VERU.US,D,20150602,000000,23,23.3,22.1,23.1,12981.5,0
+VERU.US,D,20150603,000000,23.3,24,23,24,7410,0
+VERU.US,D,20150604,000000,24,25.6,23.5,25.2,21270,0
+VERU.US,D,20150605,000000,25.7,25.7,24.8,25.5,14960,0
+VERU.US,D,20150608,000000,25.5,25.9,24.7,25.5,7380,0
+VERU.US,D,20150609,000000,25.3,25.7,24.5,24.5,12875.6,0
+VERU.US,D,20150610,000000,24.8,25.3,24.2,24.9,6371.1,0
+VERU.US,D,20150611,000000,24.8,25.4,24.6,25.2,6912.5,0
+VERU.US,D,20150612,000000,25,25.6,24.4,25.1,7560,0
+VERU.US,D,20150615,000000,25,25.4,23.5,24.5,13050,0
+VERU.US,D,20150616,000000,24.5,24.6,23.5,23.6,5190,0
+VERU.US,D,20150617,000000,23.8,23.8,22.5,22.7,6380,0
+VERU.US,D,20150618,000000,22.5,22.8,22,22.7,10930,0
+VERU.US,D,20150619,000000,23,23.3,21.5,21.9,14560,0
+VERU.US,D,20150622,000000,21.9,22,21.2,22,14090,0
+VERU.US,D,20150623,000000,22,23.1,21.726,23.1,5974,0
+VERU.US,D,20150624,000000,22.8,23.2,21.7,21.9,14590,0
+VERU.US,D,20150625,000000,22.1,22.8,21.4,22.4,15210,0
+VERU.US,D,20150626,000000,22.3,23.1,21,21.3,291710,0
+VERU.US,D,20150629,000000,21.2,21.8,19.1,19.6,22870,0
+VERU.US,D,20150630,000000,19.4,19.7,18,18,22789.600000000002,0
+VERU.US,D,20150701,000000,18.2,19,16.9,17.1,21540,0
+VERU.US,D,20150702,000000,17.3,17.7,16.3,16.4,15530,0
+VERU.US,D,20150706,000000,16,17.1,15.1,15.3,23490,0
+VERU.US,D,20150707,000000,15.5,16.5,15,16,16640,0
+VERU.US,D,20150708,000000,15.8,16.1,15.1,15.4,8780,0
+VERU.US,D,20150709,000000,15.6,16.4,14.5,15,25920,0
+VERU.US,D,20150710,000000,15.5,16.3,14.8,15.3,18840,0
+VERU.US,D,20150713,000000,15.6,15.6,14.5,14.5,15750,0
+VERU.US,D,20150714,000000,14.7,16,13.85,15.9,39004.200000000004,0
+VERU.US,D,20150715,000000,16.1,16.3,14.8,15.1,30577.800000000003,0
+VERU.US,D,20150716,000000,15,15.7,14.8,15,9080,0
+VERU.US,D,20150717,000000,15,15,14.2,14.7,11210,0
+VERU.US,D,20150720,000000,14.5,14.5,13.9,14.1,10720,0
+VERU.US,D,20150721,000000,13.9,14.3,13.8,13.8,10110,0
+VERU.US,D,20150722,000000,14.5,14.5,14.1,14.3,16280,0
+VERU.US,D,20150723,000000,14.3,15.1,14.2,14.7,16640,0
+VERU.US,D,20150724,000000,14.9,14.9,14.4,14.8,7560,0
+VERU.US,D,20150727,000000,14.9,15.3,14.4,15.3,31470,0
+VERU.US,D,20150728,000000,15.3,17.2,15.3,17,21730,0
+VERU.US,D,20150729,000000,17,17.2,16.1,16.2,10140,0
+VERU.US,D,20150730,000000,16.6,17.4,16.6,17.1,11360,0
+VERU.US,D,20150731,000000,17.4,18.1,17.2,17.8,12570,0
+VERU.US,D,20150803,000000,17.8,17.9,16.5,16.6,6455.6,0
+VERU.US,D,20150804,000000,17,17.1,15.8,16.5,15160,0
+VERU.US,D,20150805,000000,16.5,16.7,16.3,16.6,10970,0
+VERU.US,D,20150806,000000,16.4,16.7,15.8,16,14870.2,0
+VERU.US,D,20150807,000000,15.7,16.2,15.5,16,3710,0
+VERU.US,D,20150810,000000,16,16.3,15.9,16.2,9900,0
+VERU.US,D,20150811,000000,15.8,16.1,15.8,15.9,8235.300000000001,0
+VERU.US,D,20150812,000000,15.7,16.7,15.1,15.6,16790,0
+VERU.US,D,20150813,000000,15.5,15.8,14.9,15.1,8020,0
+VERU.US,D,20150814,000000,15.7,15.7,14.8,15.2,2650,0
+VERU.US,D,20150817,000000,15,15.5,14.8,15,5730,0
+VERU.US,D,20150818,000000,15,15.3,14.6,14.9,3880,0
+VERU.US,D,20150819,000000,14.8,14.8,14,14.3,5410,0
+VERU.US,D,20150820,000000,14.4,14.4,13.9,14,3300,0
+VERU.US,D,20150821,000000,14.3,14.4,13.9,14.3,3140,0
+VERU.US,D,20150824,000000,13,14.3,12.6,14.2,23933.9,0
+VERU.US,D,20150825,000000,15,15,13.4,13.6,8740,0
+VERU.US,D,20150826,000000,13.9,14,12.9,13.2,9610,0
+VERU.US,D,20150827,000000,13.6,13.8,13.1,13.4,990,0
+VERU.US,D,20150828,000000,13.4,14.1,13,13.7,4650,0
+VERU.US,D,20150831,000000,13.9,14.7,13.9,14,6710,0
+VERU.US,D,20150901,000000,14.2,14.5,13.8,13.9,3640,0
+VERU.US,D,20150902,000000,14.3,14.3,13.4,14,2570,0
+VERU.US,D,20150903,000000,14,14.4,13.8,13.9,4180,0
+VERU.US,D,20150904,000000,13.8,14.1,13.7,13.9,1270,0
+VERU.US,D,20150908,000000,14.2,14.4,13.9,14.1,2160,0
+VERU.US,D,20150909,000000,13.9,14.3,13.9,13.9,2220,0
+VERU.US,D,20150910,000000,13.8,14,13.7,13.7,1812.7,0
+VERU.US,D,20150911,000000,13.7,14.2,13.7,14.1,5400,0
+VERU.US,D,20150914,000000,14.2,14.3,13.9,13.9,16480,0
+VERU.US,D,20150915,000000,14.1,14.2,13.7,14.1,4100,0
+VERU.US,D,20150916,000000,14.2,14.7,13.8,13.8,10000,0
+VERU.US,D,20150917,000000,13.8,14.5,13.8,14.1,7809.8,0
+VERU.US,D,20150918,000000,14.1,14.5,14.1,14.3,6820,0
+VERU.US,D,20150921,000000,14.5,16,14.2,15.7,17400,0
+VERU.US,D,20150922,000000,16.4,17.5,15.6,16.7,31160,0
+VERU.US,D,20150923,000000,16.7,16.8,15.9,16.2,11793.6,0
+VERU.US,D,20150924,000000,16.9,16.9,16,16.5,6366.6,0
+VERU.US,D,20150925,000000,16.4,16.7,16,16.2,3800,0
+VERU.US,D,20150928,000000,15.7,16.4,15.7,15.7,14062.400000000001,0
+VERU.US,D,20150929,000000,15.8,16,15.5,15.9,3650,0
+VERU.US,D,20150930,000000,15.7,16.1,15.6,15.8,3250,0
+VERU.US,D,20151001,000000,16,16.8,15.8,16.4,4600,0
+VERU.US,D,20151002,000000,16.3,16.9,16.2,16.9,9460,0
+VERU.US,D,20151005,000000,17.1,18.8,16.8,18.7,17842.3,0
+VERU.US,D,20151006,000000,19.2,20.9,19.2,19.9,29160,0
+VERU.US,D,20151007,000000,20.7,20.7,18.6,19,12983.7,0
+VERU.US,D,20151008,000000,19,20,18.7,19.2,5370,0
+VERU.US,D,20151009,000000,19.3,19.4,19.2,19.4,2380,0
+VERU.US,D,20151012,000000,19.5,19.5,19,19.1,1750.1000000000001,0
+VERU.US,D,20151013,000000,19.2,20,18.8,20,5180,0
+VERU.US,D,20151014,000000,19.9,19.9,19.7,19.7,2430,0
+VERU.US,D,20151015,000000,19.7,20.1,19.6,20.1,2000,0
+VERU.US,D,20151016,000000,20,20.1,19.6,19.6,4370,0
+VERU.US,D,20151019,000000,19.6,20.1,19.5,19.5,2199.3,0
+VERU.US,D,20151020,000000,20,20,19.5,19.7,3490,0
+VERU.US,D,20151021,000000,19.5,20,19.5,19.8,5000,0
+VERU.US,D,20151022,000000,20,20.4,18.1,18.1,12020,0
+VERU.US,D,20151023,000000,18.1,18.5,17.4,17.5,5990,0
+VERU.US,D,20151026,000000,18.1,18.7,17.2,17.9,6940,0
+VERU.US,D,20151027,000000,17.5,17.6,17.2,17.2,1570,0
+VERU.US,D,20151028,000000,17.2,18.4,16.7,18.1,3350,0
+VERU.US,D,20151029,000000,18.1,18.2,17.7,17.9,2010,0
+VERU.US,D,20151030,000000,17.8,17.9,16.9,17.1,5680,0
+VERU.US,D,20151102,000000,16.5,17.9,16.5,17.8,2424.5,0
+VERU.US,D,20151103,000000,17.5,17.8,17.3,17.5,6620,0
+VERU.US,D,20151104,000000,17.2,17.6,16.744,17.5,15709,0
+VERU.US,D,20151105,000000,17.1,17.5,16.3,16.3,4880,0
+VERU.US,D,20151106,000000,16.2,16.2,16,16.2,4250,0
+VERU.US,D,20151109,000000,16.1,16.3,15.7,16,5050.900000000001,0
+VERU.US,D,20151110,000000,16,16,15.4,15.5,1360,0
+VERU.US,D,20151111,000000,15.2,15.7,15,15.2,910,0
+VERU.US,D,20151112,000000,15.5,15.5,14.7,14.9,3390,0
+VERU.US,D,20151113,000000,14.8,15.2,14.4,14.9,4450,0
+VERU.US,D,20151116,000000,14.7,15.3,14.6,14.7,4680,0
+VERU.US,D,20151117,000000,14.7,14.9,14.1,14.5,6540,0
+VERU.US,D,20151118,000000,14.8,14.9,13.8,14,8320,0
+VERU.US,D,20151119,000000,13.9,14.9,13.6,14.8,7390,0
+VERU.US,D,20151120,000000,14.8,15.8,14.8,15.8,2060,0
+VERU.US,D,20151123,000000,16,17,15.9,16.4,5840,0
+VERU.US,D,20151124,000000,16.4,16.4,14.5,15.9,7600,0
+VERU.US,D,20151125,000000,15.6,15.6,14.8,15.5,2250,0
+VERU.US,D,20151127,000000,15.4,15.6,15.2,15.2,330,0
+VERU.US,D,20151130,000000,15.5,15.7,15.1,15.4,3530,0
+VERU.US,D,20151201,000000,16.7,17.5,16,17.1,23798.5,0
+VERU.US,D,20151202,000000,17.6,17.6,15.2,15.5,18270,0
+VERU.US,D,20151203,000000,15.5,15.88,15.1,15.6,9961,0
+VERU.US,D,20151204,000000,15.5,15.7,15.2,15.5,5710,0
+VERU.US,D,20151207,000000,15.4,15.4,14,14,15110,0
+VERU.US,D,20151208,000000,13.8,14.3,13.8,13.8,8876,0
+VERU.US,D,20151209,000000,13.8,14.2,13.7,13.8,3020,0
+VERU.US,D,20151210,000000,13.8,14.3,13.8,13.9,3650,0
+VERU.US,D,20151211,000000,13.6,14.1,13.5,14.1,9750,0
+VERU.US,D,20151214,000000,14.1,14.8,13.8,14.511,9765.4,0
+VERU.US,D,20151215,000000,14.6,14.9,14.3,14.3,10630,0
+VERU.US,D,20151216,000000,14.5,14.7,14.3,14.3,7580,0
+VERU.US,D,20151217,000000,14.4,15.1,14,14.4,15080,0
+VERU.US,D,20151218,000000,14.1,14.9,14.1,14.2,6570,0
+VERU.US,D,20151221,000000,14.4,14.9,14.2,14.4,5870,0
+VERU.US,D,20151222,000000,14.4,14.5,14.2,14.4,8393.1,0
+VERU.US,D,20151223,000000,14.4,14.9,14.3,14.4,16310,0
+VERU.US,D,20151224,000000,14.5,15,14.5,14.9,4360,0
+VERU.US,D,20151228,000000,14.6,15.5,14.6,14.9,21969.5,0
+VERU.US,D,20151229,000000,14.7,15,14.7,14.7,8327.9,0
+VERU.US,D,20151230,000000,14.6,14.9,14.4,14.7,16228.5,0
+VERU.US,D,20151231,000000,14.6,14.7,14.4,14.5,7036.5,0
+VERU.US,D,20160104,000000,14.1,15.1,13.9,14.5,7693.400000000001,0
+VERU.US,D,20160105,000000,14.601,14.765,14.1,14.316,3474.3,0
+VERU.US,D,20160106,000000,14.5,14.5,13.3,13.6,16149.2,0
+VERU.US,D,20160107,000000,13.4,13.7,12.6,12.72,11405.7,0
+VERU.US,D,20160108,000000,12.7,13.5,12.2,12.4,9301.4,0
+VERU.US,D,20160111,000000,12.5,12.6,11.8,12.5,8448.6,0
+VERU.US,D,20160112,000000,12.6,12.7,12.001,12.3,3323.4,0
+VERU.US,D,20160113,000000,12.4,12.4,11.8,12.1,5660,0
+VERU.US,D,20160114,000000,12.2,12.4,11.6,12.1,11068.7,0
+VERU.US,D,20160115,000000,11.6,12.4,11.6,12,7466.1,0
+VERU.US,D,20160119,000000,12.4,13.4,12.3,12.5,16880,0
+VERU.US,D,20160120,000000,12.5,12.7,12.2,12.7,4397.900000000001,0
+VERU.US,D,20160121,000000,12.7,12.85,12.1,12.7,4168.8,0
+VERU.US,D,20160122,000000,12.7,13.3,12.2,12.5,3680.3,0
+VERU.US,D,20160125,000000,12.7,13.1,12.7,13,3440.6000000000004,0
+VERU.US,D,20160126,000000,13.2,13.299,12.9,12.9,6721.400000000001,0
+VERU.US,D,20160127,000000,13,13.635,13,13.2,6247.200000000001,0
+VERU.US,D,20160128,000000,13.3,14,13.2,13.7,19069.100000000002,0
+VERU.US,D,20160129,000000,13.9,14.9,12.5,12.9,23379.2,0
+VERU.US,D,20160201,000000,12.5,13.237,12.5,12.8,11282.5,0
+VERU.US,D,20160202,000000,15,17.8,13.3,13.3,215451.80000000002,0
+VERU.US,D,20160203,000000,13.7,15.1,13.7,14.1,48745.5,0
+VERU.US,D,20160204,000000,14.9,15.4,13.9,15.3,28226.2,0
+VERU.US,D,20160205,000000,15.7,17.5,15.3,16.55,53676.3,0
+VERU.US,D,20160208,000000,17.8,17.8,15.5,15.7,18452.600000000002,0
+VERU.US,D,20160209,000000,15.8,15.8,14.7,15,22097.2,0
+VERU.US,D,20160210,000000,15.5,16.5,14.99,15.4,24538.4,0
+VERU.US,D,20160211,000000,15.8,16.2,15.1,15.9,12018.800000000001,0
+VERU.US,D,20160212,000000,15.9,16.1,15.2,15.6,13846.6,0
+VERU.US,D,20160216,000000,15.8,16.8,15.8,16,30991.4,0
+VERU.US,D,20160217,000000,16.5,16.799,16.1,16.25,15379.1,0
+VERU.US,D,20160218,000000,16.5,18,16.3,17.2,35966.3,0
+VERU.US,D,20160219,000000,17.6,20,17.6,18.9,48232.200000000004,0
+VERU.US,D,20160222,000000,19.6,20.4,18.5,19.3,48827.600000000006,0
+VERU.US,D,20160223,000000,19.4,19.85,18.2,19.1,28424.4,0
+VERU.US,D,20160224,000000,18.8,19.9,18.4,19.9,16433.7,0
+VERU.US,D,20160225,000000,20.2,20.5,19.2,19.5,28424.100000000002,0
+VERU.US,D,20160226,000000,19.4,19.7,18.8,19,17675.2,0
+VERU.US,D,20160229,000000,19.2,19.5,18.7,19.3,9164.2,0
+VERU.US,D,20160301,000000,19.5,20.9,19.2,20.1,31617.600000000002,0
+VERU.US,D,20160302,000000,20.3,23,20.3,22.6,45558.4,0
+VERU.US,D,20160303,000000,23,24.4,22.8,23.7,41982.5,0
+VERU.US,D,20160304,000000,25,25,22.425,23.2,45689.600000000006,0
+VERU.US,D,20160307,000000,23.3,24.499,23.2,24.1,15779.5,0
+VERU.US,D,20160308,000000,24.3,24.5,23.2,23.8,20862.4,0
+VERU.US,D,20160309,000000,24,24.8,23.1,24.7,9870,0
+VERU.US,D,20160310,000000,24.8,27,24.548,26.5,40614.8,0
+VERU.US,D,20160311,000000,27,27.5,25.8,26.1,18113,0
+VERU.US,D,20160314,000000,26,26,24.6,25.3,14760.400000000001,0
+VERU.US,D,20160315,000000,25.3,25.3,22.25,22.4,29025.4,0
+VERU.US,D,20160316,000000,22.6,22.8,21.9,22.4,14038.5,0
+VERU.US,D,20160317,000000,22.2,22.6,21.1,21.1,13510.7,0
+VERU.US,D,20160318,000000,21,21.699,21,21.1,8877.7,0
+VERU.US,D,20160321,000000,21.2,22.1,21.2,21.3,10109,0
+VERU.US,D,20160322,000000,21.5,21.8,20.4,20.6,11151.7,0
+VERU.US,D,20160323,000000,20.6,20.8,20.2,20.2,6943.3,0
+VERU.US,D,20160324,000000,20,20.5,19.8,19.9,16029.300000000001,0
+VERU.US,D,20160328,000000,19.9,20.3,19.2,19.8,14477.5,0
+VERU.US,D,20160329,000000,19.8,20.17,19.6,19.9,5456.5,0
+VERU.US,D,20160330,000000,20.2,21.5,19.7,19.8,17291.8,0
+VERU.US,D,20160331,000000,20.1,20.5,18.6,18.7,18205.7,0
+VERU.US,D,20160401,000000,18.5,19.5,18.5,19,7523.200000000001,0
+VERU.US,D,20160404,000000,18.9,19.9,18.189,18.2,14630.2,0
+VERU.US,D,20160405,000000,18.4,18.43,17,17.2,14592.900000000001,0
+VERU.US,D,20160406,000000,20,20.5,12.1,14.1,210422.30000000002,0
+VERU.US,D,20160407,000000,14.1,14.214,12.2,13,81024.3,0
+VERU.US,D,20160408,000000,13.2,13.9,13,13.5,25241.7,0
+VERU.US,D,20160411,000000,13.6,14.3,13.2,13.5,31439.800000000003,0
+VERU.US,D,20160412,000000,13.4,13.88,13.3,13.5,17498.3,0
+VERU.US,D,20160413,000000,13.7,14.9,13.7,14,46267.100000000006,0
+VERU.US,D,20160414,000000,14.1,14.6,13.8,14.4,22350.800000000003,0
+VERU.US,D,20160415,000000,14.4,14.4,13.945,14,7466.6,0
+VERU.US,D,20160418,000000,13.7,14.369,13.1,13.7,28371.7,0
+VERU.US,D,20160419,000000,13.8,13.9,13.6,13.6,10928.800000000001,0
+VERU.US,D,20160420,000000,13.5,14.2,13.4,14.1,14429.1,0
+VERU.US,D,20160421,000000,14.1,15.3,13.6,15,25939.300000000003,0
+VERU.US,D,20160422,000000,15,15.399,14.8,14.9,7742.1,0
+VERU.US,D,20160425,000000,15.3,15.9,14.7,15,23697.5,0
+VERU.US,D,20160426,000000,15.1,15.299,14.3,14.8,12037,0
+VERU.US,D,20160427,000000,14.8,15.22,14.4,14.6,11677.7,0
+VERU.US,D,20160428,000000,14.2,14.3,12.5,13.3,48420.200000000004,0
+VERU.US,D,20160429,000000,13.3,13.4,12.5,12.8,26621.600000000002,0
+VERU.US,D,20160502,000000,12.7,12.8,12.5,12.6,13163.400000000001,0
+VERU.US,D,20160503,000000,12.7,12.8,12.5,12.616,11789.400000000001,0
+VERU.US,D,20160504,000000,12.7,13.2,12.7,12.9,11352.300000000001,0
+VERU.US,D,20160505,000000,14.1,14.1,12.5,12.6,14869.6,0
+VERU.US,D,20160506,000000,12.5,12.9,12.5,12.7,5928.1,0
+VERU.US,D,20160509,000000,12.5,12.799,12.5,12.5,4599.7,0
+VERU.US,D,20160510,000000,12.5,12.615,12.5,12.6,3007.2000000000003,0
+VERU.US,D,20160511,000000,12.8,13,12.7,12.9,4154.400000000001,0
+VERU.US,D,20160512,000000,13,13.8,12.901,13.5,14465.6,0
+VERU.US,D,20160513,000000,13.5,13.8,13.5,13.7,2863.3,0
+VERU.US,D,20160516,000000,13.7,14.4,13,13,12815.2,0
+VERU.US,D,20160517,000000,13.1,13.96,13.1,13.6,6669.3,0
+VERU.US,D,20160518,000000,13.6,13.601,13.4,13.401,2449.7000000000003,0
+VERU.US,D,20160519,000000,13.1,13.43,12.5,12.8,12540.300000000001,0
+VERU.US,D,20160520,000000,13,13.1,12.5,12.5,8712.9,0
+VERU.US,D,20160523,000000,12.5,12.8,12.4,12.7,5328.6,0
+VERU.US,D,20160524,000000,12.8,13,12.5,12.87,8412,0
+VERU.US,D,20160525,000000,12.9,13.318,12.9,13.2,9674.300000000001,0
+VERU.US,D,20160526,000000,13.5,14.5,13.2,13.4,15930.300000000001,0
+VERU.US,D,20160527,000000,13.5,14,13.401,13.7,7290.900000000001,0
+VERU.US,D,20160531,000000,13.6,13.7,13.3,13.4,5037.3,0
+VERU.US,D,20160601,000000,13.4,13.7,13.3,13.4,5261.900000000001,0
+VERU.US,D,20160602,000000,13.3,13.7,13.3,13.4,3869.8,0
+VERU.US,D,20160603,000000,13.4,13.8,13.4,13.8,2205.2000000000003,0
+VERU.US,D,20160606,000000,13.6,14.299,13.528,14.2,7066.6,0
+VERU.US,D,20160607,000000,14.4,15.082,13.9,14.9,20337.300000000003,0
+VERU.US,D,20160608,000000,15.2,15.4,14.4,14.4,23293.300000000003,0
+VERU.US,D,20160609,000000,14.5,14.5,13.6,13.899,6300.6,0
+VERU.US,D,20160610,000000,13.9,13.9,13.4,13.7,6222.700000000001,0
+VERU.US,D,20160613,000000,13.5,13.6,12.632,12.9,16091,0
+VERU.US,D,20160614,000000,13,13.499,12.8,13.35,8583.6,0
+VERU.US,D,20160615,000000,13.3,14.5,13.208,13.7,11598.7,0
+VERU.US,D,20160616,000000,13.7,14.39,13.4,14,5884.700000000001,0
+VERU.US,D,20160617,000000,13.814,14,13.2,13.7,4041.8,0
+VERU.US,D,20160620,000000,13.7,14.1,13.3,13.5,4215.400000000001,0
+VERU.US,D,20160621,000000,13.4,13.461,13.1,13.299,3851,0
+VERU.US,D,20160622,000000,13.3,13.5,13.1,13.5,5235.200000000001,0
+VERU.US,D,20160623,000000,13.4,13.9,13.3,13.3,4049.6000000000004,0
+VERU.US,D,20160624,000000,12.7,13.6,12.7,13.3,13249.400000000001,0
+VERU.US,D,20160627,000000,12.5,12.999,12.5,12.6,16827,0
+VERU.US,D,20160628,000000,12.9,13.2,12.5,12.6,7796,0
+VERU.US,D,20160629,000000,12.7,13.3,12.6,12.85,3084,0
+VERU.US,D,20160630,000000,13,13.4,12.6,12.6,9599.2,0
+VERU.US,D,20160701,000000,12.7,12.96,12.6,12.7,3809.2000000000003,0
+VERU.US,D,20160705,000000,12.7,13,12.5,12.8,10243.300000000001,0
+VERU.US,D,20160706,000000,12.5,13.1,12.5,12.989,5323.400000000001,0
+VERU.US,D,20160707,000000,12.901,13.07,12.8,12.9,2273.1,0
+VERU.US,D,20160708,000000,12.7,13.6,12.7,12.7,19453.9,0
+VERU.US,D,20160711,000000,12.8,13.655,12.8,13.5,5747,0
+VERU.US,D,20160712,000000,13.6,13.848,13.2,13.5,3456,0
+VERU.US,D,20160713,000000,13.525,13.7,13.2,13.5,2746.9,0
+VERU.US,D,20160714,000000,13.201,13.624,12.8,13.2,5110.700000000001,0
+VERU.US,D,20160715,000000,13,13.2,12.7,12.9,5654.400000000001,0
+VERU.US,D,20160718,000000,12.9,13.1,12.8,13,3823.7000000000003,0
+VERU.US,D,20160719,000000,12.9,13,12.5,12.7,27146.100000000002,0
+VERU.US,D,20160720,000000,12.7,12.9,12.7,12.8,4784.6,0
+VERU.US,D,20160721,000000,13,13.1,12.8,12.9,4786.1,0
+VERU.US,D,20160722,000000,12.7,13.4,12.7,13.2,9090.5,0
+VERU.US,D,20160725,000000,13.2,13.3,12.9,13.3,7111.5,0
+VERU.US,D,20160726,000000,13.2,13.2,12.9,12.9,3162,0
+VERU.US,D,20160727,000000,12.9,13.3,12.9,12.9,11851,0
+VERU.US,D,20160728,000000,13.4,13.4,12.7,12.8,7971.900000000001,0
+VERU.US,D,20160729,000000,12.8,12.99,12.5,12.6,5942.900000000001,0
+VERU.US,D,20160801,000000,12.5,13.7,12.5,13.3,49744.9,0
+VERU.US,D,20160802,000000,13.6,14.4,13.1,13.1,26840.800000000003,0
+VERU.US,D,20160803,000000,13,13.5,12.8,13.5,29137.100000000002,0
+VERU.US,D,20160804,000000,16,16.5,14.1,14.541,118224.6,0
+VERU.US,D,20160805,000000,15.3,15.3,14.5,14.7,22080.5,0
+VERU.US,D,20160808,000000,14.6,14.7,14,14.198,22584.800000000003,0
+VERU.US,D,20160809,000000,13.9,14.415,13.6,14.1,11912,0
+VERU.US,D,20160810,000000,14,14.5,13.5,13.6,8003.200000000001,0
+VERU.US,D,20160811,000000,13.6,13.812,13.1,13.1,15002.800000000001,0
+VERU.US,D,20160812,000000,13.157,13.354,13.1,13.2,5901.3,0
+VERU.US,D,20160815,000000,13.1,13.5,12.8,13.5,7242,0
+VERU.US,D,20160816,000000,13.5,14.2,13.3,13.69,10971.7,0
+VERU.US,D,20160817,000000,14,15,13.5,13.5,17145.600000000002,0
+VERU.US,D,20160818,000000,13.4,13.846,13.2,13.401,7382.900000000001,0
+VERU.US,D,20160819,000000,13.5,13.724,13.3,13.4,4298.2,0
+VERU.US,D,20160822,000000,13.3,13.599,13.2,13.2,5158.5,0
+VERU.US,D,20160823,000000,13.2,13.7,13,13.3,15816.300000000001,0
+VERU.US,D,20160824,000000,13.4,13.43,13,13.3,5105,0
+VERU.US,D,20160825,000000,13.6,13.6,13,13,7069.1,0
+VERU.US,D,20160826,000000,13,13.6,13,13.2,5253.5,0
+VERU.US,D,20160829,000000,13.3,13.3,12.9,13.2,7445.6,0
+VERU.US,D,20160830,000000,13.1,13.3,12.9,12.9,4918.700000000001,0
+VERU.US,D,20160831,000000,13,13.1,12.9,13.1,2781.6000000000004,0
+VERU.US,D,20160901,000000,13.1,13.8,12.9,13,4194.8,0
+VERU.US,D,20160902,000000,13.1,13.3,12.9,13.1,1778.3000000000002,0
+VERU.US,D,20160906,000000,13.3,13.3,12.801,13.3,6350.8,0
+VERU.US,D,20160907,000000,13.1,13.3,13.1,13.1,3306.6000000000004,0
+VERU.US,D,20160908,000000,12.9,13.4,12.9,13.3,11417.900000000001,0
+VERU.US,D,20160909,000000,13.6,13.8,12.9,13,7316.5,0
+VERU.US,D,20160912,000000,13,13.291,12.8,12.9,12499.900000000001,0
+VERU.US,D,20160913,000000,13,13.1,12.1,12.248,17697.5,0
+VERU.US,D,20160914,000000,12.5,12.9,12,12,12643.1,0
+VERU.US,D,20160915,000000,12,12.3,12,12.2,8809,0
+VERU.US,D,20160916,000000,12.2,12.5,12.1,12.5,5312.700000000001,0
+VERU.US,D,20160919,000000,12.4,12.5,12.2,12.3,3224.6000000000004,0
+VERU.US,D,20160920,000000,12.5,12.5,11.8,11.9,13678.1,0
+VERU.US,D,20160921,000000,11.9,12.2,11.7,11.9,15917.800000000001,0
+VERU.US,D,20160922,000000,12.3,12.3,11.5,12,25468.600000000002,0
+VERU.US,D,20160923,000000,12,12.4,12,12.4,13247.300000000001,0
+VERU.US,D,20160926,000000,12.3,12.9,12.1,12.7,13944.2,0
+VERU.US,D,20160927,000000,12.6,12.8,12.6,12.7,5328.1,0
+VERU.US,D,20160928,000000,12.7,12.8,12.4,12.5,3564.1000000000004,0
+VERU.US,D,20160929,000000,12.5,12.5,11.7,11.7,4502.1,0
+VERU.US,D,20160930,000000,11.8,12.86,11.8,12.1,9649.800000000001,0
+VERU.US,D,20161003,000000,12.1,12.2,12,12,1517.6000000000001,0
+VERU.US,D,20161004,000000,12,12.1,11.7,11.8,3242.6000000000004,0
+VERU.US,D,20161005,000000,12.1,12.1,11.55,11.6,6848.200000000001,0
+VERU.US,D,20161006,000000,11.9,11.9,11.61,11.9,2593,0
+VERU.US,D,20161007,000000,11.9,12.5,11.6,11.799,10599.800000000001,0
+VERU.US,D,20161010,000000,11.9,12,11.9,11.9,1661.7,0
+VERU.US,D,20161011,000000,12,12,11.5,11.6,7003.700000000001,0
+VERU.US,D,20161012,000000,11.5,11.59,10.8,10.9,18597.2,0
+VERU.US,D,20161013,000000,11,11,10.8,10.8,1625.1000000000001,0
+VERU.US,D,20161014,000000,10.9,10.9,10.6,10.8,5076.8,0
+VERU.US,D,20161017,000000,10.9,10.9,10.5,10.6,8096.900000000001,0
+VERU.US,D,20161018,000000,10.411,10.5,10.1,10.1,7772.1,0
+VERU.US,D,20161019,000000,10.1,10.2,9.3,10,15173.7,0
+VERU.US,D,20161020,000000,9.8,11.1,9.8,10.8,9468.6,0
+VERU.US,D,20161021,000000,10.8,10.996,10.7,10.9,3720.6000000000004,0
+VERU.US,D,20161024,000000,11,11,10.8,10.8,1259.9,0
+VERU.US,D,20161025,000000,10.9,10.965,10.8,10.9,4631.5,0
+VERU.US,D,20161026,000000,10.8,10.81,10.1,10.1,4891.8,0
+VERU.US,D,20161027,000000,9.7,9.99,9.6,9.7,5641.1,0
+VERU.US,D,20161028,000000,9.817,10,9.503,9.543,4639.400000000001,0
+VERU.US,D,20161031,000000,9.7,9.9,9.5,9.5,5218.1,0
+VERU.US,D,20161101,000000,9.5,10,7.838,8.2,24606.4,0
+VERU.US,D,20161102,000000,7.9,9,7.222,8.501,28592,0
+VERU.US,D,20161103,000000,8.24,9,8.24,8.8,13543.6,0
+VERU.US,D,20161104,000000,9,9.2,8.518,9.2,10790.800000000001,0
+VERU.US,D,20161107,000000,9.1,9.2,8.801,9.2,2033.4,0
+VERU.US,D,20161108,000000,9.199,9.199,8.6,8.6,4242.3,0
+VERU.US,D,20161109,000000,8.4,8.9,8.4,8.4,4209.1,0
+VERU.US,D,20161110,000000,8.6,8.8,8.4,8.525,5409.1,0
+VERU.US,D,20161111,000000,8.4,8.7,8.4,8.402,5638.400000000001,0
+VERU.US,D,20161114,000000,8.3,8.8,8.203,8.656,5031,0
+VERU.US,D,20161115,000000,8.7,9.85,8.691,9.85,27875.800000000003,0
+VERU.US,D,20161116,000000,10.3,10.3,9.9,10,12972.7,0
+VERU.US,D,20161117,000000,10,12.4,10,11.9,90713.90000000001,0
+VERU.US,D,20161118,000000,12.4,12.4,10.5,12,20396.100000000002,0
+VERU.US,D,20161121,000000,12.1,12.199,11.55,11.599,9457.6,0
+VERU.US,D,20161122,000000,11.6,11.9,10.1,10.8,7747.900000000001,0
+VERU.US,D,20161123,000000,10.2,11.2,10.2,10.8,5026.6,0
+VERU.US,D,20161125,000000,11,11.3,10.5,11,2235.9,0
+VERU.US,D,20161128,000000,11.1,11.5,10.51,10.7,3325.9,0
+VERU.US,D,20161129,000000,10.6,10.85,10.5,10.6,1534.1000000000001,0
+VERU.US,D,20161130,000000,11.2,11.2,10.9,11.2,6373.5,0
+VERU.US,D,20161201,000000,11.2,11.2,10.5,10.75,6687,0
+VERU.US,D,20161202,000000,10.7,11.1,10.7,10.8,5050.900000000001,0
+VERU.US,D,20161205,000000,10.796,11.1,10.6,10.9,6230.900000000001,0
+VERU.US,D,20161206,000000,11,11.2,10.6,11,5698.200000000001,0
+VERU.US,D,20161207,000000,11.2,11.8,11,11.2,15443.1,0
+VERU.US,D,20161208,000000,11,11.6,11,11.4,3650.7000000000003,0
+VERU.US,D,20161209,000000,11.4,11.5,11.1,11.3,8252.9,0
+VERU.US,D,20161212,000000,11.1,11.1,10.5,10.7,21442.300000000003,0
+VERU.US,D,20161213,000000,10.3,11.1,10.3,10.6,8886.5,0
+VERU.US,D,20161214,000000,10.5,10.629,10.4,10.4,5865.3,0
+VERU.US,D,20161215,000000,10.4,10.6,10.2,10.4,5363.900000000001,0
+VERU.US,D,20161216,000000,10.6,10.6,10.2,10.3,3764.5,0
+VERU.US,D,20161219,000000,10.1,10.2,9.801,9.899,17882.100000000002,0
+VERU.US,D,20161220,000000,9.9,9.999,9.75,9.9,10129.6,0
+VERU.US,D,20161221,000000,9.8,10.1,9.8,9.958,6646.1,0
+VERU.US,D,20161222,000000,10.3,10.3,9.9,9.9,5586.1,0
+VERU.US,D,20161223,000000,9.8,10.2,9.8,9.8,7840.400000000001,0
+VERU.US,D,20161227,000000,9.8,10,9.73,9.909,7269,0
+VERU.US,D,20161228,000000,9.9,10.1,9.8,10,9523.6,0
+VERU.US,D,20161229,000000,10,10.1,9.5,9.5,12093.900000000001,0
+VERU.US,D,20161230,000000,9.5,9.99,9,9.1,21064.9,0
+VERU.US,D,20170103,000000,9.1,9.276,9.1,9.2,1858.4,0
+VERU.US,D,20170104,000000,9.69,10,9.69,9.833,5712.1,0
+VERU.US,D,20170105,000000,10,10,9.8,9.949,1660.3000000000002,0
+VERU.US,D,20170106,000000,10,10.5,10,10.1,14820.800000000001,0
+VERU.US,D,20170109,000000,10.1,10.599,10,10.3,10730.5,0
+VERU.US,D,20170110,000000,10.1,10.3,10,10.1,3921.5,0
+VERU.US,D,20170111,000000,10.1,10.298,9.6,10.1,1476.1000000000001,0
+VERU.US,D,20170112,000000,10,10.2,9.5,9.863,2237.7000000000003,0
+VERU.US,D,20170113,000000,9.788,10.1,9.788,9.875,1481.3000000000002,0
+VERU.US,D,20170117,000000,9.8,10.2,9.74,10.1,3603,0
+VERU.US,D,20170118,000000,10.2,10.2,10,10.2,691.9000000000001,0
+VERU.US,D,20170119,000000,9.8,10,9.8,9.801,1823.9,0
+VERU.US,D,20170120,000000,10,10.2,10,10.1,1535.7,0
+VERU.US,D,20170123,000000,9.6,10.2,9.6,10.1,4877.3,0
+VERU.US,D,20170124,000000,10.1,10.3,10,10.3,2765.9,0
+VERU.US,D,20170125,000000,10.4,10.6,10.1,10.3,9864.7,0
+VERU.US,D,20170126,000000,10.2,10.6,10.2,10.6,2650.4,0
+VERU.US,D,20170127,000000,10.7,11.3,10.547,11.3,19445.8,0
+VERU.US,D,20170130,000000,11.3,11.3,10.5,10.8,8735.6,0
+VERU.US,D,20170131,000000,10.6,10.741,10.2,10.25,1333.8000000000002,0
+VERU.US,D,20170201,000000,10.2,10.7,10.2,10.7,5321.6,0
+VERU.US,D,20170202,000000,10.5,10.7,10.2,10.7,1651.4,0
+VERU.US,D,20170203,000000,10.41,10.6,10.3,10.5,1733.1000000000001,0
+VERU.US,D,20170206,000000,10.3,10.6,10.3,10.6,2289,0
+VERU.US,D,20170207,000000,10.6,10.682,10.3,10.5,3122.2000000000003,0
+VERU.US,D,20170208,000000,10.5,10.6,10,10.5,4191,0
+VERU.US,D,20170209,000000,10.1,10.499,10.1,10.35,1650.9,0
+VERU.US,D,20170210,000000,10.4,10.7,10.3,10.7,9941.2,0
+VERU.US,D,20170213,000000,10.6,10.8,10.5,10.8,10615.400000000001,0
+VERU.US,D,20170214,000000,10.8,10.9,10.7,10.9,2899.5,0
+VERU.US,D,20170215,000000,10.7,11.1,10.7,10.9,12649.300000000001,0
+VERU.US,D,20170216,000000,11,11,10.7,10.7,3617.6000000000004,0
+VERU.US,D,20170217,000000,10.7,10.78,10.1,10.5,5535.5,0
+VERU.US,D,20170221,000000,10.5,10.5,10.1,10.4,7833,0
+VERU.US,D,20170222,000000,10.1,10.3,9.72,9.9,7222.900000000001,0
+VERU.US,D,20170223,000000,10.2,10.2,9.9,9.9,1635.3000000000002,0
+VERU.US,D,20170224,000000,10,10.7,10,10.6,7223,0
+VERU.US,D,20170227,000000,10.5,10.5,10,10.5,4142.400000000001,0
+VERU.US,D,20170228,000000,10.4,10.493,9.911,10.1,5259.200000000001,0
+VERU.US,D,20170301,000000,10.3,10.5,10,10,2301.8,0
+VERU.US,D,20170302,000000,10.3,10.383,10,10.2,2456.1,0
+VERU.US,D,20170303,000000,10.101,10.25,9.95,10,6817.400000000001,0
+VERU.US,D,20170306,000000,10.2,10.2,9.9,10.2,3794.4,0
+VERU.US,D,20170307,000000,10.2,10.2,9.8,10.1,4407.8,0
+VERU.US,D,20170308,000000,9.8,11.4,9.8,10.5,37496.1,0
+VERU.US,D,20170309,000000,10.7,10.8,10.2,10.5,13088.6,0
+VERU.US,D,20170310,000000,10.5,10.6,10.3,10.3,8880.4,0
+VERU.US,D,20170313,000000,10.552,11,10.3,10.7,10151.300000000001,0
+VERU.US,D,20170314,000000,10.6,10.869,10.1,10.6,12345.400000000001,0
+VERU.US,D,20170315,000000,10.2,10.8,10.1,10.3,11910.6,0
+VERU.US,D,20170316,000000,10.4,10.6,10.2,10.5,5606.1,0
+VERU.US,D,20170317,000000,10.3,10.5,10,10,6282.5,0
+VERU.US,D,20170320,000000,10.3,10.9,10.01,10.8,14445.400000000001,0
+VERU.US,D,20170321,000000,10.7,10.766,10.2,10.201,3609,0
+VERU.US,D,20170322,000000,11,11,10.201,10.5,13818.6,0
+VERU.US,D,20170323,000000,10.5,10.899,10.5,10.7,6450,0
+VERU.US,D,20170324,000000,10.41,10.9,10.4,10.85,5622.6,0
+VERU.US,D,20170327,000000,10.9,10.9,10.5,10.7,3118.5,0
+VERU.US,D,20170328,000000,10.8,10.8,10.4,10.4,9225,0
+VERU.US,D,20170329,000000,10.4,10.6,10.4,10.6,3295.7000000000003,0
+VERU.US,D,20170330,000000,10.5,10.6,10.3,10.4,9499.7,0
+VERU.US,D,20170331,000000,10.3,10.4,10.1,10.1,9407.4,0
+VERU.US,D,20170403,000000,10.1,10.4,10,10,12067.2,0
+VERU.US,D,20170404,000000,10,10.3,10,10.1,6615.400000000001,0
+VERU.US,D,20170405,000000,10.1,10.3,9.9,10,12620.900000000001,0
+VERU.US,D,20170406,000000,9.9,10.2,9.9,9.9,6618.400000000001,0
+VERU.US,D,20170407,000000,9.95,10.085,9.6,9.602,9043.1,0
+VERU.US,D,20170410,000000,9.61,9.877,9.6,9.61,2638.5,0
+VERU.US,D,20170411,000000,9.444,9.8,9.3,9.4,1871.2,0
+VERU.US,D,20170412,000000,10.2,10.6,9.7,10.4,30918.300000000003,0
+VERU.US,D,20170413,000000,10.4,10.4,9.95,10.3,5796,0
+VERU.US,D,20170417,000000,10.4,10.4,9.7,9.7,6385.6,0
+VERU.US,D,20170418,000000,9.7,10,9.503,9.503,2309.2000000000003,0
+VERU.US,D,20170419,000000,9.6,9.61,9.502,9.54,3696.2000000000003,0
+VERU.US,D,20170420,000000,9.6,9.883,9.501,9.6,1665.8000000000002,0
+VERU.US,D,20170421,000000,9.6,9.8,9.5,9.5,2125.4,0
+VERU.US,D,20170424,000000,9.5,9.8,9.311,9.312,3063.5,0
+VERU.US,D,20170425,000000,9.1,9.499,9.1,9.2,3250.4,0
+VERU.US,D,20170426,000000,9.201,10.1,9.2,10.1,4032,0
+VERU.US,D,20170427,000000,10,10.8,9.99,10.4,24429.2,0
+VERU.US,D,20170501,000000,10.8,10.8,9.8,10.3,12097.900000000001,0
+VERU.US,D,20170502,000000,10.8,10.8,10.1,10.6,5090.1,0
+VERU.US,D,20170503,000000,10.432,10.6,10.1,10.3,4615.3,0
+VERU.US,D,20170504,000000,10.3,10.4,10.1,10.1,2675.8,0
+VERU.US,D,20170505,000000,10.3,10.3,9.8,10,3119.7000000000003,0
+VERU.US,D,20170508,000000,10,10.273,9.9,10.2,2564.3,0
+VERU.US,D,20170509,000000,9.8,10.4,9.7,10.1,6747.400000000001,0
+VERU.US,D,20170510,000000,10.4,10.41,9.9,10.135,4925.5,0
+VERU.US,D,20170511,000000,9.95,10.379,9.7,10.3,6159.900000000001,0
+VERU.US,D,20170512,000000,10.2,10.4,9.8,9.9,12943.7,0
+VERU.US,D,20170515,000000,10,10.4,10,10.3,9223.6,0
+VERU.US,D,20170516,000000,10.4,10.4,10.1,10.1,8202,0
+VERU.US,D,20170517,000000,10.2,10.4,10,10.1,9095.800000000001,0
+VERU.US,D,20170518,000000,10.4,10.5,10,10.3,8614.1,0
+VERU.US,D,20170519,000000,10.2,10.5,10.2,10.5,1840,0
+VERU.US,D,20170522,000000,10.6,10.6,10.1,10.2,7122.1,0
+VERU.US,D,20170523,000000,10.5,10.7,10.3,10.5,10106.1,0
+VERU.US,D,20170524,000000,11,11.292,10.6,11.2,19078.8,0
+VERU.US,D,20170525,000000,11.3,12.5,11.19,12,51682.9,0
+VERU.US,D,20170526,000000,11.8,12.5,11.8,12.4,14651.900000000001,0
+VERU.US,D,20170530,000000,12.5,12.8,12.1,12.7,16280.800000000001,0
+VERU.US,D,20170531,000000,12.7,12.7,11.6,11.7,4993.700000000001,0
+VERU.US,D,20170601,000000,11.8,11.8,10.7,11.5,16772.4,0
+VERU.US,D,20170602,000000,11.514,11.976,11.2,11.518,4857,0
+VERU.US,D,20170605,000000,11.6,11.6,11,11.2,3830.1000000000004,0
+VERU.US,D,20170606,000000,10.8,11.7,10.8,11.6,7778.6,0
+VERU.US,D,20170607,000000,11.538,11.8,11.5,11.6,2708.1000000000004,0
+VERU.US,D,20170608,000000,11.5,12.2,11.5,12,4499.400000000001,0
+VERU.US,D,20170609,000000,12.5,13,11.9,12.7,18709.8,0
+VERU.US,D,20170612,000000,12.5,13,11.8,11.9,7341.3,0
+VERU.US,D,20170613,000000,12,12.399,12,12.1,1466.6000000000001,0
+VERU.US,D,20170614,000000,12,12.284,11.6,12,2038.8000000000002,0
+VERU.US,D,20170615,000000,12,12.389,11.7,11.8,3087.1000000000004,0
+VERU.US,D,20170616,000000,11.7,11.85,11.3,11.6,4483.7,0
+VERU.US,D,20170619,000000,11.6,12.4,11.6,12.3,5046.200000000001,0
+VERU.US,D,20170620,000000,11.9,12.899,11.9,12.1,7966.1,0
+VERU.US,D,20170621,000000,12.2,12.5,11.8,12.2,6050.3,0
+VERU.US,D,20170622,000000,12,12.777,12,12.2,1506.9,0
+VERU.US,D,20170623,000000,12.4,12.4,11.9,11.9,3878,0
+VERU.US,D,20170626,000000,12,12.384,11.8,12,5885.3,0
+VERU.US,D,20170627,000000,11.9,12.2,11.8,11.9,3568.1000000000004,0
+VERU.US,D,20170628,000000,11.9,12,11.622,11.8,3147.2000000000003,0
+VERU.US,D,20170629,000000,11.9,11.9,11.4,11.5,7478,0
+VERU.US,D,20170630,000000,11.6,11.6,10.5,10.5,8221.6,0
+VERU.US,D,20170703,000000,10.6,11.05,10.4,10.4,5013.6,0
+VERU.US,D,20170705,000000,10.6,10.8,10.5,10.6,6935.400000000001,0
+VERU.US,D,20170706,000000,10.6,10.8,10.6,10.6,3159.4,0
+VERU.US,D,20170707,000000,11,11,10.4,10.9,1219.9,0
+VERU.US,D,20170710,000000,10.9,11.1,10.5,11.1,3919.1000000000004,0
+VERU.US,D,20170711,000000,10.7,11,10.7,10.9,1442,0
+VERU.US,D,20170712,000000,10.8,11.1,10.8,10.901,1214.6000000000001,0
+VERU.US,D,20170713,000000,10.9,11.099,10.6,10.701,2593,0
+VERU.US,D,20170714,000000,10.7,10.85,10.7,10.8,3145,0
+VERU.US,D,20170717,000000,10.8,11.1,10.7,10.8,5286.400000000001,0
+VERU.US,D,20170718,000000,10.7,11.022,10.4,11,3220.4,0
+VERU.US,D,20170719,000000,10.8,11,10.6,10.6,4399.7,0
+VERU.US,D,20170720,000000,10.6,11,10.6,10.7,2433.8,0
+VERU.US,D,20170721,000000,10.6,11,10.5,10.7,2814.5,0
+VERU.US,D,20170724,000000,10.7,10.8,10.6,10.6,3084.8,0
+VERU.US,D,20170725,000000,10.7,11,10.6,10.6,3990.8,0
+VERU.US,D,20170726,000000,11.2,12.1,11.2,11.4,24591.300000000003,0
+VERU.US,D,20170727,000000,12.1,12.5,11.6,11.9,23327.100000000002,0
+VERU.US,D,20170728,000000,11.9,12.7,11.7,12.7,16848.8,0
+VERU.US,D,20170731,000000,12.6,12.8,12,12,8732.1,0
+VERU.US,D,20170801,000000,12,12.4,11,12.4,15023.300000000001,0
+VERU.US,D,20170802,000000,12.4,12.5,12,12,8749,0
+VERU.US,D,20170803,000000,12.3,12.7,12.1,12.7,10414.2,0
+VERU.US,D,20170804,000000,12.295,12.7,12.11,12.6,5171.1,0
+VERU.US,D,20170807,000000,12.2,15,12.2,15,3020,0
+VERU.US,D,20170808,000000,13.9,14.5,13.1,13.4,8476.1,0
+VERU.US,D,20170809,000000,13.1,13.6,13.1,13.3,8973.300000000001,0
+VERU.US,D,20170810,000000,13.301,13.9,13.212,13.9,7300.6,0
+VERU.US,D,20170811,000000,14.7,14.7,14,14.4,9703.4,0
+VERU.US,D,20170814,000000,14.5,14.6,14.2,14.6,6022.700000000001,0
+VERU.US,D,20170815,000000,14.7,14.7,14.2,14.2,5747.3,0
+VERU.US,D,20170816,000000,14.4,14.4,12.7,13.5,18041.2,0
+VERU.US,D,20170817,000000,13.5,13.9,13.5,13.55,6849.1,0
+VERU.US,D,20170818,000000,13.7,14.5,13.6,14,10909.900000000001,0
+VERU.US,D,20170821,000000,14,14.3,13.5,14.2,5110.1,0
+VERU.US,D,20170822,000000,13.7,14.3,13.7,14.2,6683.900000000001,0
+VERU.US,D,20170823,000000,14.4,14.8,14,14.54,15258.6,0
+VERU.US,D,20170824,000000,14.6,15.1,14.362,14.6,18854.3,0
+VERU.US,D,20170825,000000,15,15.1,14.1,14.2,5463.900000000001,0
+VERU.US,D,20170828,000000,14.5,14.7,14,14.2,3567,0
+VERU.US,D,20170829,000000,14.5,14.9,14.5,14.9,2260.6,0
+VERU.US,D,20170830,000000,15.1,16.8,14.954,16.2,26821.2,0
+VERU.US,D,20170831,000000,16.201,16.7,15.8,16.1,15473.2,0
+VERU.US,D,20170901,000000,16.1,16.4,16.1,16.1,1968.7,0
+VERU.US,D,20170905,000000,16.4,16.799,14.7,15.4,15098.400000000001,0
+VERU.US,D,20170906,000000,15.7,15.8,15.1,15.3,5759,0
+VERU.US,D,20170907,000000,15.7,15.7,15.3,15.6,2257.9,0
+VERU.US,D,20170908,000000,15.3,15.7,15.3,15.3,897.6,0
+VERU.US,D,20170911,000000,15,15.7,14.916,15.4,2504.1000000000004,0
+VERU.US,D,20170912,000000,15.501,15.7,14.75,14.9,12166.6,0
+VERU.US,D,20170913,000000,14.8,15.7,13,15,22132.4,0
+VERU.US,D,20170914,000000,14.9,16.5,14.8,16.2,10857.300000000001,0
+VERU.US,D,20170915,000000,16.3,17.5,15.647,17.5,24417.600000000002,0
+VERU.US,D,20170918,000000,17,17.3,15.801,16.5,15190,0
+VERU.US,D,20170919,000000,16.5,17,16.048,16.7,8790.7,0
+VERU.US,D,20170920,000000,16.8,18.4,16.8,18,13419.7,0
+VERU.US,D,20170921,000000,18,20.99,18,20.4,30558.9,0
+VERU.US,D,20170922,000000,22.1,23.4,20.4,21.7,48178.4,0
+VERU.US,D,20170925,000000,21.9,23.5,21.4,23.2,34486.6,0
+VERU.US,D,20170926,000000,23.5,25,23.215,25,35157.200000000004,0
+VERU.US,D,20170927,000000,25.3,30,24.999,28.4,97548.40000000001,0
+VERU.US,D,20170928,000000,27.5,28.9,24.1,26.6,64665.5,0
+VERU.US,D,20170929,000000,26.9,28.79,26.101,26.5,13312.2,0
+VERU.US,D,20171002,000000,26.5,26.8,21.1,22.7,57435,0
+VERU.US,D,20171003,000000,22.7,23.2,19.8,20.3,47509.3,0
+VERU.US,D,20171004,000000,20,21,19.6,19.9,23305.300000000003,0
+VERU.US,D,20171005,000000,19.9,19.993,18.3,19.9,31876.300000000003,0
+VERU.US,D,20171006,000000,20.2,21.5,19.5,20.7,23053.4,0
+VERU.US,D,20171009,000000,20.6,21.1,19.5,19.7,14596.1,0
+VERU.US,D,20171010,000000,19.8,20.7,19.7,19.9,6461.1,0
+VERU.US,D,20171011,000000,19.7,20.4,19.2,19.9,5520.6,0
+VERU.US,D,20171012,000000,19.8,20.5,19.5,19.8,3652.2000000000003,0
+VERU.US,D,20171013,000000,19.7,21.4,19.5,19.9,12398.5,0
+VERU.US,D,20171016,000000,19.8,20.4,18.6,18.8,13218.900000000001,0
+VERU.US,D,20171017,000000,18.5,19.2,18.5,18.5,3690.3,0
+VERU.US,D,20171018,000000,18.51,19.068,18.4,18.6,6843.1,0
+VERU.US,D,20171019,000000,18.5,18.7,18.5,18.6,1170.6000000000001,0
+VERU.US,D,20171020,000000,18.5,18.8,18.5,18.8,3032.9,0
+VERU.US,D,20171023,000000,18.5,19.2,18.5,18.5,4347.5,0
+VERU.US,D,20171024,000000,18.5,18.6,18.1,18.4,5721.3,0
+VERU.US,D,20171025,000000,18.4,18.6,18,18,13113.2,0
+VERU.US,D,20171026,000000,18,18,13.6,15.3,48681.100000000006,0
+VERU.US,D,20171027,000000,15.09,15.09,13.2,13.45,11536.2,0
+VERU.US,D,20171030,000000,13.3,13.4,12.101,12.2,17942.9,0
+VERU.US,D,20171031,000000,12.3,14.9,12.3,13.5,12733.1,0
+VERU.US,D,20171101,000000,13.5,13.5,12.5,12.9,8696,0
+VERU.US,D,20171102,000000,12.8,12.8,12,12.6,3968.8,0
+VERU.US,D,20171103,000000,12.6,13.192,12.6,12.9,3602,0
+VERU.US,D,20171106,000000,13.3,13.3,12.6,12.9,3185.8,0
+VERU.US,D,20171107,000000,12.8,12.926,12.5,12.6,1228.2,0
+VERU.US,D,20171108,000000,12.7,12.9,12.356,12.6,2351,0
+VERU.US,D,20171109,000000,12.5,13.2,12.333,12.7,6942.200000000001,0
+VERU.US,D,20171110,000000,12.8,13,12.6,12.9,1729.2,0
+VERU.US,D,20171113,000000,12.2,13.1,12.2,12.2,5356.5,0
+VERU.US,D,20171114,000000,12.2,12.438,11.1,11.3,6558.900000000001,0
+VERU.US,D,20171115,000000,11,12,11,11.5,4279.6,0
+VERU.US,D,20171116,000000,11.5,12.3,11.5,11.71,7215.6,0
+VERU.US,D,20171117,000000,11.8,12.19,11.3,12,5848.6,0
+VERU.US,D,20171120,000000,11.9,11.95,11.2,11.572,2881.2000000000003,0
+VERU.US,D,20171121,000000,11.9,12.2,11,11,5042.400000000001,0
+VERU.US,D,20171122,000000,11,11.745,11,11.6,4181.6,0
+VERU.US,D,20171124,000000,11.8,12,11.3,12,1287.9,0
+VERU.US,D,20171127,000000,11.9,12.1,11.3,11.8,4145.7,0
+VERU.US,D,20171128,000000,11.6,11.7,11.4,11.5,2503.3,0
+VERU.US,D,20171129,000000,11.594,11.596,11.3,11.4,1622.6000000000001,0
+VERU.US,D,20171130,000000,11.4,11.4,10.7,10.8,12429.400000000001,0
+VERU.US,D,20171201,000000,10.7,10.9,10.3,10.6,5519.900000000001,0
+VERU.US,D,20171204,000000,10.6,10.6,10.4,10.5,3619.7000000000003,0
+VERU.US,D,20171205,000000,10.5,10.5,10.2,10.5,5169.5,0
+VERU.US,D,20171206,000000,10.4,10.4,10,10.1,4888.8,0
+VERU.US,D,20171207,000000,10.1,10.1,9,10,8934.800000000001,0
+VERU.US,D,20171208,000000,10.214,10.3,10.051,10.3,2013.3000000000002,0
+VERU.US,D,20171211,000000,10,10.3,9.6,10.2,11641.5,0
+VERU.US,D,20171212,000000,9.8,10.1,9.333,10,14254.900000000001,0
+VERU.US,D,20171213,000000,10,14.296,10,14.1,96720.6,0
+VERU.US,D,20171214,000000,14.5,14.85,12.3,12.3,30156.4,0
+VERU.US,D,20171215,000000,12.1,13,11.4,12.6,11920.7,0
+VERU.US,D,20171218,000000,12.4,14.7,11.428,14,22226.2,0
+VERU.US,D,20171219,000000,14,15.936,12.7,12.777,34778.200000000004,0
+VERU.US,D,20171220,000000,12.8,13.79,12.301,13.59,10585,0
+VERU.US,D,20171221,000000,13.5,13.59,12.296,12.383,11214.300000000001,0
+VERU.US,D,20171222,000000,12.3,12.705,12.1,12.4,2917.2000000000003,0
+VERU.US,D,20171226,000000,12.6,12.8,12.009,12.5,4784.900000000001,0
+VERU.US,D,20171227,000000,12.6,12.812,12.2,12.4,4843.8,0
+VERU.US,D,20171228,000000,12.3,12.5,11.85,11.9,11381.7,0
+VERU.US,D,20171229,000000,12,12.7,11,11.4,14610.900000000001,0
+VERU.US,D,20180102,000000,12,15.9,11.45,14.3,49343.9,0
+VERU.US,D,20180103,000000,13.5,15.19,13.2,14.7,36239.700000000004,0
+VERU.US,D,20180104,000000,14.9,15.5,13.6,14.8,14225.400000000001,0
+VERU.US,D,20180105,000000,14.3,15,14.1,14.8,5939.5,0
+VERU.US,D,20180108,000000,14.6,15,14,14.5,5335.900000000001,0
+VERU.US,D,20180109,000000,14.1,16,13.5,13.9,66987,0
+VERU.US,D,20180110,000000,14.1,14.2,13.6,14.1,5230.8,0
+VERU.US,D,20180111,000000,14.1,14.15,13.7,14.1,7384.8,0
+VERU.US,D,20180112,000000,14.1,14.876,13.8,14.7,7706.8,0
+VERU.US,D,20180116,000000,14.7,14.7,13.5,14.1,6970.5,0
+VERU.US,D,20180117,000000,13.7,14,13.2,13.4,4823.6,0
+VERU.US,D,20180118,000000,13.2,13.6,13,13.3,4993.8,0
+VERU.US,D,20180119,000000,13.144,13.8,12.9,13.5,3920.1000000000004,0
+VERU.US,D,20180122,000000,13.4,13.7,12.71,13.4,8037.200000000001,0
+VERU.US,D,20180123,000000,13.7,13.7,12.8,13.5,6672.5,0
+VERU.US,D,20180124,000000,13.6,13.6,12.91,13.1,1490.6000000000001,0
+VERU.US,D,20180125,000000,13.2,13.324,13,13.1,2958.2000000000003,0
+VERU.US,D,20180126,000000,13.01,13.076,12.7,12.9,2375.2000000000003,0
+VERU.US,D,20180129,000000,13,13,11.7,12.1,7155.5,0
+VERU.US,D,20180130,000000,12,12.69,12,12.5,3489.4,0
+VERU.US,D,20180131,000000,12.499,12.499,11.9,11.9,3534.1000000000004,0
+VERU.US,D,20180201,000000,12.4,12.754,11.749,12.6,5775.400000000001,0
+VERU.US,D,20180202,000000,12.7,12.7,11.7,12.3,4746.6,0
+VERU.US,D,20180205,000000,12.1,13.2,11.8,13.101,6737.200000000001,0
+VERU.US,D,20180206,000000,12.2,13.9,12.2,13.8,13700.7,0
+VERU.US,D,20180207,000000,13.8,13.968,13.4,13.5,2412.3,0
+VERU.US,D,20180208,000000,13.5,13.5,13.1,13.4,3206.9,0
+VERU.US,D,20180209,000000,13.8,13.9,12.8,13,8848.300000000001,0
+VERU.US,D,20180212,000000,13.1,13.2,12.8,13.2,5343.1,0
+VERU.US,D,20180213,000000,12.8,13.1,12.8,13.1,2977,0
+VERU.US,D,20180214,000000,13.5,13.5,12.91,13.2,7047.900000000001,0
+VERU.US,D,20180215,000000,13.5,13.5,12.8,13.2,5772.1,0
+VERU.US,D,20180216,000000,13.2,13.5,12.8,13.4,2974.8,0
+VERU.US,D,20180220,000000,13.201,13.4,13.201,13.201,7139.8,0
+VERU.US,D,20180221,000000,13,13.4,13,13.1,3241.9,0
+VERU.US,D,20180222,000000,13,13.5,13,13.2,2721.2000000000003,0
+VERU.US,D,20180223,000000,13.2,13.5,13.2,13.4,4567.400000000001,0
+VERU.US,D,20180226,000000,13.5,13.9,13.3,13.8,11737.800000000001,0
+VERU.US,D,20180227,000000,13.8,14.8,13.8,14.6,11855.2,0
+VERU.US,D,20180228,000000,14.6,15.3,13.9,13.9,18573,0
+VERU.US,D,20180301,000000,13.9,13.91,13.5,13.6,3756.6000000000004,0
+VERU.US,D,20180302,000000,14,14.4,13.5,13.7,8122.400000000001,0
+VERU.US,D,20180305,000000,13.6,14.39,13.6,14.3,4073.5,0
+VERU.US,D,20180306,000000,14.5,16.5,14.3,16.3,25800.9,0
+VERU.US,D,20180307,000000,16.3,17.5,15.4,16.6,26806.600000000002,0
+VERU.US,D,20180308,000000,17.1,19.4,16.708,18.3,32922.8,0
+VERU.US,D,20180309,000000,18.9,19,17.8,18.2,16668.2,0
+VERU.US,D,20180312,000000,19,19.19,16.9,17.6,17820.2,0
+VERU.US,D,20180313,000000,17.7,18.1,16.414,18,10435.5,0
+VERU.US,D,20180314,000000,18.1,18.999,17.3,18.7,16723.2,0
+VERU.US,D,20180315,000000,18.9,19.3,18.6,18.8,16714,0
+VERU.US,D,20180316,000000,19.2,20.249,18.925,19.7,57240.9,0
+VERU.US,D,20180319,000000,19.5,19.9,19.114,19.5,17692.9,0
+VERU.US,D,20180320,000000,19.5,22.5,19.5,21.7,71018.3,0
+VERU.US,D,20180321,000000,21.6,21.9,17.61,18.8,57900.100000000006,0
+VERU.US,D,20180322,000000,20.5,20.5,18.101,18.3,35086.9,0
+VERU.US,D,20180323,000000,18.4,18.5,17,17.1,21528.300000000003,0
+VERU.US,D,20180326,000000,17.2,17.9,16.5,17.7,8345.1,0
+VERU.US,D,20180327,000000,17.9,18.736,17.11,17.6,5551.200000000001,0
+VERU.US,D,20180328,000000,17.5,18.4,16.8,17.5,9233.800000000001,0
+VERU.US,D,20180329,000000,17.6,18.5,17.51,18.1,8812.4,0
+VERU.US,D,20180402,000000,18.1,18.1,17,17.2,4249.400000000001,0
+VERU.US,D,20180403,000000,17.2,18.8,17.1,18.1,17488.4,0
+VERU.US,D,20180404,000000,17.7,18.9,17.5,18,11022.400000000001,0
+VERU.US,D,20180405,000000,18,18.1,17.7,17.7,7282.700000000001,0
+VERU.US,D,20180406,000000,17.9,19.3,17.8,18.2,51910,0
+VERU.US,D,20180409,000000,18.2,18.5,17.7,17.8,5431.5,0
+VERU.US,D,20180410,000000,17.9,18.101,17.6,17.6,7504.1,0
+VERU.US,D,20180411,000000,18.2,18.2,17.6,18.2,4814.2,0
+VERU.US,D,20180412,000000,18.2,18.7,17.6,18.5,8453.300000000001,0
+VERU.US,D,20180413,000000,18.5,18.507,18,18.1,2199.9,0
+VERU.US,D,20180416,000000,18.1,18.2,17.7,17.7,4842.3,0
+VERU.US,D,20180417,000000,17.7,18.4,17.7,18.3,5998.8,0
+VERU.US,D,20180418,000000,18.4,18.4,17.8,17.9,2594.3,0
+VERU.US,D,20180419,000000,17.8,18.101,17.7,17.7,4734.3,0
+VERU.US,D,20180420,000000,17.7,17.9,17.7,17.7,1811.3000000000002,0
+VERU.US,D,20180423,000000,17.7,17.754,17.5,17.5,2831.8,0
+VERU.US,D,20180424,000000,17.5,17.8,17.5,17.5,2610.1000000000004,0
+VERU.US,D,20180425,000000,17.5,18.1,17.5,18.1,7052.8,0
+VERU.US,D,20180426,000000,17.9,18.9,17.89,18.2,11935.7,0
+VERU.US,D,20180427,000000,18.1,20.3,18.1,19.6,24030.7,0
+VERU.US,D,20180430,000000,20,21,19.8,19.8,38216.5,0
+VERU.US,D,20180501,000000,20.4,20.4,18.537,19.2,17089.600000000002,0
+VERU.US,D,20180502,000000,19.9,19.9,18.6,18.9,15616.6,0
+VERU.US,D,20180503,000000,18.8,19.761,18.7,18.739,10153.2,0
+VERU.US,D,20180504,000000,18.8,19.2,18.68,19,9093.300000000001,0
+VERU.US,D,20180507,000000,19.01,19.2,18.525,18.9,9631.5,0
+VERU.US,D,20180508,000000,18.6,19.1,18.5,18.7,7246.3,0
+VERU.US,D,20180509,000000,18.5,18.5,14.5,16.9,38029.5,0
+VERU.US,D,20180510,000000,16.4,16.7,16.25,16.6,6259.700000000001,0
+VERU.US,D,20180511,000000,16.6,16.64,16.001,16.4,6017.700000000001,0
+VERU.US,D,20180514,000000,16.3,16.5,16,16.4,13540.5,0
+VERU.US,D,20180515,000000,16.6,17.7,16.4,17.1,7128.1,0
+VERU.US,D,20180516,000000,17.5,17.8,17.2,17.7,7237.1,0
+VERU.US,D,20180517,000000,17.9,18.6,17.6,17.7,9701.1,0
+VERU.US,D,20180518,000000,17.8,18.2,17.7,17.9,3798.4,0
+VERU.US,D,20180521,000000,17.811,17.811,17.3,17.3,5763.900000000001,0
+VERU.US,D,20180522,000000,17.5,18,17.4,17.7,2817.7000000000003,0
+VERU.US,D,20180523,000000,18.2,18.699,18,18.3,7123.6,0
+VERU.US,D,20180524,000000,18.1,19.5,18.1,19.4,11389.6,0
+VERU.US,D,20180525,000000,19.2,19.9,19.1,19.8,5080.1,0
+VERU.US,D,20180529,000000,19.8,20.998,19.715,20,13862.5,0
+VERU.US,D,20180530,000000,20,20.5,20,20,6176.900000000001,0
+VERU.US,D,20180531,000000,20.2,20.9,20,20.8,20970,0
+VERU.US,D,20180601,000000,20.8,21,20.3,20.6,12263.300000000001,0
+VERU.US,D,20180604,000000,20.6,20.6,18.7,19.6,19007.7,0
+VERU.US,D,20180605,000000,19.5,20.4,19.307,19.7,8899.4,0
+VERU.US,D,20180606,000000,19.8,20.5,19.6,19.6,7218.400000000001,0
+VERU.US,D,20180607,000000,19.7,19.7,19.4,19.7,5232.400000000001,0
+VERU.US,D,20180608,000000,19.6,20,19.4,19.7,4684.400000000001,0
+VERU.US,D,20180611,000000,19.8,20,19.6,19.7,1880.9,0
+VERU.US,D,20180612,000000,20,21.9,19.7,21.597,20386,0
+VERU.US,D,20180613,000000,21.7,23.4,21.6,22.5,70638.40000000001,0
+VERU.US,D,20180614,000000,22.5,22.9,21.9,22.5,21044.800000000003,0
+VERU.US,D,20180615,000000,22.4,23.438,22.4,22.9,9399,0
+VERU.US,D,20180618,000000,22.2,23.7,22,22.4,14309.900000000001,0
+VERU.US,D,20180619,000000,22.5,22.5,21.3,21.9,12543,0
+VERU.US,D,20180620,000000,21.6,22.5,21.6,22.2,5920.3,0
+VERU.US,D,20180621,000000,20.7,22.2,20.3,21.9,4938.900000000001,0
+VERU.US,D,20180622,000000,22,22.5,21.717,22.5,13294.7,0
+VERU.US,D,20180625,000000,22.7,22.7,21.81,22.2,12299.300000000001,0
+VERU.US,D,20180626,000000,22.4,22.7,22.1,22.4,18078.7,0
+VERU.US,D,20180627,000000,22.5,22.7,19.701,20.8,34887.8,0
+VERU.US,D,20180628,000000,20.9,21.5,20.8,21.1,13281.7,0
+VERU.US,D,20180629,000000,21.1,21.1,19.75,20.2,21181.300000000003,0
+VERU.US,D,20180702,000000,20.3,20.3,19.2,19.5,7320.700000000001,0
+VERU.US,D,20180703,000000,20.8,21.8,19.5,19.5,60887.5,0
+VERU.US,D,20180705,000000,19.7,20.39,19.505,20.1,9486.9,0
+VERU.US,D,20180706,000000,20.3,20.3,20,20.2,10236.900000000001,0
+VERU.US,D,20180709,000000,20.3,20.7,20.1,20.5,31821.9,0
+VERU.US,D,20180710,000000,20.7,20.717,19.9,20.4,21902.9,0
+VERU.US,D,20180711,000000,20.3,20.7,19.824,20.6,10952.5,0
+VERU.US,D,20180712,000000,20.7,21,20.377,20.6,12101.800000000001,0
+VERU.US,D,20180713,000000,20.5,21,20.5,20.8,4077.2000000000003,0
+VERU.US,D,20180716,000000,20.8,21.1,20.1,20.9,3544.3,0
+VERU.US,D,20180717,000000,20.8,21.6,20.7,21.517,6451,0
+VERU.US,D,20180718,000000,21.6,21.6,21,21.1,3299.2000000000003,0
+VERU.US,D,20180719,000000,21.2,21.422,20.5,20.5,11505.5,0
+VERU.US,D,20180720,000000,20.6,20.717,20.2,20.5,3898.1000000000004,0
+VERU.US,D,20180723,000000,20.4,20.4,19.6,20.2,8606.6,0
+VERU.US,D,20180724,000000,20.1,20.5,20,20.1,3796,0
+VERU.US,D,20180725,000000,20,20.9,19.772,20.2,7903.200000000001,0
+VERU.US,D,20180726,000000,19.8,20.89,19.5,20.362,6205.8,0
+VERU.US,D,20180727,000000,20.4,20.89,20.05,20.2,3227.3,0
+VERU.US,D,20180730,000000,20.3,20.3,19.4,19.4,5119.6,0
+VERU.US,D,20180731,000000,19.2,19.6,18.4,19.3,9535.800000000001,0
+VERU.US,D,20180801,000000,19.6,19.6,19,19.4,1610.7,0
+VERU.US,D,20180802,000000,19.2,19.6,18.593,19,6180.1,0
+VERU.US,D,20180803,000000,19.3,19.5,18.685,19.4,7372.700000000001,0
+VERU.US,D,20180806,000000,19.5,20,19,19.9,8175,0
+VERU.US,D,20180807,000000,19.8,22.507,19.8,22.4,27637.4,0
+VERU.US,D,20180808,000000,22.4,22.999,21.9,22.65,17164.5,0
+VERU.US,D,20180809,000000,22.5,22.708,21.5,21.5,7560,0
+VERU.US,D,20180810,000000,21.6,22.2,21.5,21.8,3813.1000000000004,0
+VERU.US,D,20180813,000000,21.6,21.882,20.4,20.6,5888,0
+VERU.US,D,20180814,000000,20.2,20.8,19.4,20.3,8043.1,0
+VERU.US,D,20180815,000000,20.3,21.2,20.3,20.8,7667.8,0
+VERU.US,D,20180816,000000,20.9,21.55,20.7,20.9,3889.4,0
+VERU.US,D,20180817,000000,20.8,21.485,20.7,20.8,2565.6000000000004,0
+VERU.US,D,20180820,000000,20.8,20.8,20.2,20.3,2818,0
+VERU.US,D,20180821,000000,20.2,20.7,20.2,20.3,6684.200000000001,0
+VERU.US,D,20180822,000000,20.6,21,20.2,20.4,1935.9,0
+VERU.US,D,20180823,000000,20.4,20.9,20.4,20.7,5363.200000000001,0
+VERU.US,D,20180824,000000,20.7,21,20.2,20.3,6692.700000000001,0
+VERU.US,D,20180827,000000,21.9,22,19.1,19.5,46223.3,0
+VERU.US,D,20180828,000000,20.1,20.313,19.5,19.5,4713.8,0
+VERU.US,D,20180829,000000,19.7,19.7,19,19.1,16289.800000000001,0
+VERU.US,D,20180830,000000,19,19.43,18.8,18.8,12190.300000000001,0
+VERU.US,D,20180831,000000,18.8,19.9,18.5,19.9,13867,0
+VERU.US,D,20180904,000000,20,20.175,18.7,18.7,13847.5,0
+VERU.US,D,20180905,000000,19,19.7,18.547,19.4,15641.5,0
+VERU.US,D,20180906,000000,18.5,19.4,18.25,18.5,15740.300000000001,0
+VERU.US,D,20180907,000000,18.7,19.669,18.7,19.4,36586.8,0
+VERU.US,D,20180910,000000,19.8,20.7,19.4,19.6,15283.2,0
+VERU.US,D,20180911,000000,19.5,19.8,18.4,18.4,13141.5,0
+VERU.US,D,20180912,000000,18.5,18.5,14.9,18.1,85532.8,0
+VERU.US,D,20180913,000000,17.7,18.641,16.3,17.8,28806.4,0
+VERU.US,D,20180914,000000,17.7,17.969,16.3,17.8,12996.300000000001,0
+VERU.US,D,20180917,000000,17.2,18.2,17.2,17.8,7651.700000000001,0
+VERU.US,D,20180918,000000,17.8,18.8,17.3,18.2,7684.1,0
+VERU.US,D,20180919,000000,18.2,18.3,17.2,18,5935.700000000001,0
+VERU.US,D,20180920,000000,17.9,18.5,17.7,18.2,4013.3,0
+VERU.US,D,20180921,000000,18.3,18.6,17.8,17.9,25978.9,0
+VERU.US,D,20180924,000000,18,18.6,17.9,18.2,6726.8,0
+VERU.US,D,20180925,000000,18,18.4,17.9,17.9,6391.3,0
+VERU.US,D,20180926,000000,18,18.2,17,17,5456.5,0
+VERU.US,D,20180927,000000,14,14.8,13.6,13.8,51111.200000000004,0
+VERU.US,D,20180928,000000,14,14.7,14,14.2,12127.800000000001,0
+VERU.US,D,20181001,000000,14.4,14.485,12.501,13.1,31133.300000000003,0
+VERU.US,D,20181002,000000,13.1,13.7,13,13.25,17538.3,0
+VERU.US,D,20181003,000000,13.2,13.9,13.1,13.8,5614.3,0
+VERU.US,D,20181004,000000,13.9,14.7,13.9,14.2,7875.900000000001,0
+VERU.US,D,20181005,000000,14.2,14.2,13.3,14.1,10190.5,0
+VERU.US,D,20181008,000000,14,14.5,13.601,14,10669.6,0
+VERU.US,D,20181009,000000,13.8,14.3,13.3,13.7,11996.900000000001,0
+VERU.US,D,20181010,000000,13.7,14,13.2,13.5,3075.8,0
+VERU.US,D,20181011,000000,13.4,13.5,13.1,13.1,4948.3,0
+VERU.US,D,20181012,000000,13.3,14.9,12.9,14.4,29544,0
+VERU.US,D,20181015,000000,14.8,15.4,14.1,14.4,6788.1,0
+VERU.US,D,20181016,000000,14.6,14.6,13.6,14.5,5560.8,0
+VERU.US,D,20181017,000000,14.4,14.4,13.8,13.8,2337.7000000000003,0
+VERU.US,D,20181018,000000,13.924,14.1,13.5,13.65,1354.7,0
+VERU.US,D,20181019,000000,13.8,13.8,13.3,13.6,2726.5,0
+VERU.US,D,20181022,000000,13.5,13.7,12.9,13.2,4191.1,0
+VERU.US,D,20181023,000000,13,13.165,12.1,13.1,11841.7,0
+VERU.US,D,20181024,000000,13,13.5,12.8,13,3830.1000000000004,0
+VERU.US,D,20181025,000000,13.1,13.128,12.8,13,3268.6000000000004,0
+VERU.US,D,20181026,000000,12.8,13.136,12.8,12.8,2377.4,0
+VERU.US,D,20181029,000000,13.099,13.2,12.7,13.1,2376.3,0
+VERU.US,D,20181030,000000,13,13,12.4,12.4,3351.4,0
+VERU.US,D,20181031,000000,12.4,12.7,12,12.1,3404.7000000000003,0
+VERU.US,D,20181101,000000,12,13.5,12,13.3,4543.2,0
+VERU.US,D,20181102,000000,13.2,14.1,13.2,14,16290,0
+VERU.US,D,20181105,000000,13.9,14.7,13.6,14.3,8043.400000000001,0
+VERU.US,D,20181106,000000,14.5,14.9,14.3,14.6,3604.6000000000004,0
+VERU.US,D,20181107,000000,14.3,14.437,13.608,13.8,10074,0
+VERU.US,D,20181108,000000,13.7,14.7,13.7,14.7,4415.2,0
+VERU.US,D,20181109,000000,14.6,14.9,13.8,13.9,6014.1,0
+VERU.US,D,20181112,000000,14,14.1,13.8,13.9,5299.900000000001,0
+VERU.US,D,20181113,000000,13.9,14.9,13.9,14.3,6920.200000000001,0
+VERU.US,D,20181114,000000,14.2,14.318,13.7,14,4268.2,0
+VERU.US,D,20181115,000000,14,14.273,13.7,13.925,3685.7000000000003,0
+VERU.US,D,20181116,000000,13.9,13.9,13.6,13.6,4212.400000000001,0
+VERU.US,D,20181119,000000,13.61,13.732,13.2,13.3,4242.400000000001,0
+VERU.US,D,20181120,000000,13,13.7,13,13.2,2557.1000000000004,0
+VERU.US,D,20181121,000000,13.2,13.4,13.2,13.2,447,0
+VERU.US,D,20181123,000000,13.3,13.4,13.3,13.4,87.5,0
+VERU.US,D,20181126,000000,13.4,13.5,13.232,13.3,1644,0
+VERU.US,D,20181127,000000,13.1,15,13.1,14.9,20129.5,0
+VERU.US,D,20181128,000000,14.8,15.8,14.6,15.4,12886.6,0
+VERU.US,D,20181129,000000,15.2,15.6,15.1,15.1,2391.1,0
+VERU.US,D,20181130,000000,15.2,15.9,15,15,8911,0
+VERU.US,D,20181203,000000,15.1,15.353,15.1,15.2,6262.700000000001,0
+VERU.US,D,20181204,000000,15.2,15.3,15.1,15.1,21438.5,0
+VERU.US,D,20181206,000000,14.9,15.3,14.9,15.1,14901,0
+VERU.US,D,20181207,000000,14.8,15.2,13.8,13.8,8406.4,0
+VERU.US,D,20181210,000000,13.8,14.3,13.8,13.9,1674.2,0
+VERU.US,D,20181211,000000,13.9,14.3,13.8,13.8,3974,0
+VERU.US,D,20181212,000000,13.8,14.5,13.8,14.2,7929.5,0
+VERU.US,D,20181213,000000,14.9,15.2,12.8,13.5,13057.800000000001,0
+VERU.US,D,20181214,000000,13.9,14,13.3,13.5,4604.1,0
+VERU.US,D,20181217,000000,13.5,14.7,13.5,14.1,16388.3,0
+VERU.US,D,20181218,000000,15.1,15.1,13.628,14.3,23391.7,0
+VERU.US,D,20181219,000000,14.4,14.6,13.5,13.6,10258.300000000001,0
+VERU.US,D,20181220,000000,13.7,14.1,13.1,13.5,18836.3,0
+VERU.US,D,20181221,000000,13.5,13.818,13.2,13.4,13029.2,0
+VERU.US,D,20181224,000000,13.3,14,13.2,13.3,3324.1000000000004,0
+VERU.US,D,20181226,000000,13.3,13.9,13.2,13.2,3467,0
+VERU.US,D,20181227,000000,13.3,13.6,13.2,13.2,5315.5,0
+VERU.US,D,20181228,000000,13.3,13.4,12.7,13,23901,0
+VERU.US,D,20181231,000000,13,14.016,12.7,14,10992.400000000001,0
+VERU.US,D,20190102,000000,13.9,14.5,13.6,14,6586.1,0
+VERU.US,D,20190103,000000,13.8,14.4,13.1,13.4,2627.4,0
+VERU.US,D,20190104,000000,13.6,14,13.5,13.501,2004.9,0
+VERU.US,D,20190107,000000,13.5,15.8,13.5,15.5,31655.7,0
+VERU.US,D,20190108,000000,15.5,16.5,14.701,15,8851.7,0
+VERU.US,D,20190109,000000,15.2,15.5,14.6,14.75,9500.7,0
+VERU.US,D,20190110,000000,14.8,14.986,14.4,14.4,3112.7000000000003,0
+VERU.US,D,20190111,000000,14.5,14.535,13.9,14,5582.5,0
+VERU.US,D,20190114,000000,14.9,15.5,13.5,13.6,5101.400000000001,0
+VERU.US,D,20190115,000000,13.6,14.3,13.6,13.8,6900.3,0
+VERU.US,D,20190116,000000,13.9,14.73,13.9,13.9,2983,0
+VERU.US,D,20190117,000000,14,14.1,13.401,13.5,4544.6,0
+VERU.US,D,20190118,000000,13.5,13.691,13.3,13.4,6773.3,0
+VERU.US,D,20190122,000000,13.1,14,12.7,13.5,8578.9,0
+VERU.US,D,20190123,000000,13.5,13.6,12.8,13.5,4437.7,0
+VERU.US,D,20190124,000000,13.1,13.7,13,13.5,6528.200000000001,0
+VERU.US,D,20190125,000000,13.9,14.415,13.6,14,6668.200000000001,0
+VERU.US,D,20190128,000000,13.7,14.594,13.7,14.3,14898.5,0
+VERU.US,D,20190129,000000,14.3,14.9,14.3,14.599,8885.4,0
+VERU.US,D,20190130,000000,14.3,15.354,14.3,15,14069.400000000001,0
+VERU.US,D,20190131,000000,15.2,15.4,14.5,15.35,7804,0
+VERU.US,D,20190201,000000,15.2,16,15.1,15.3,8140.5,0
+VERU.US,D,20190204,000000,15.5,16,15.394,15.7,14970.2,0
+VERU.US,D,20190205,000000,16.743,16.9,14.8,15.4,19718.600000000002,0
+VERU.US,D,20190206,000000,15.2,15.4,14.544,14.6,6621.8,0
+VERU.US,D,20190207,000000,14.7,15,14.4,14.9,2514.2000000000003,0
+VERU.US,D,20190208,000000,15,15.1,14.4,14.9,19659.4,0
+VERU.US,D,20190211,000000,15.7,15.7,14.5,14.9,13124.800000000001,0
+VERU.US,D,20190212,000000,14.9,15.6,14.5,14.9,19124,0
+VERU.US,D,20190213,000000,15.1,15.795,12.602,13.6,55281.600000000006,0
+VERU.US,D,20190214,000000,14.3,14.5,13.6,13.7,13740.300000000001,0
+VERU.US,D,20190215,000000,13.9,13.9,13,13.3,19329.7,0
+VERU.US,D,20190219,000000,13.1,13.7,13.1,13.6,7169,0
+VERU.US,D,20190220,000000,13.6,14,13.3,13.3,14175.400000000001,0
+VERU.US,D,20190221,000000,13.6,13.8,12,13.6,26047.7,0
+VERU.US,D,20190222,000000,13.6,13.6,12.7,13,13853.900000000001,0
+VERU.US,D,20190225,000000,13,13.212,11.8,12,49459.5,0
+VERU.US,D,20190226,000000,12.3,12.8,12.1,12.5,8556.4,0
+VERU.US,D,20190227,000000,13,14,12.7,14,34939.3,0
+VERU.US,D,20190228,000000,14,15,13.9,14.8,28657.600000000002,0
+VERU.US,D,20190301,000000,15,15,14.3,14.5,13040.900000000001,0
+VERU.US,D,20190304,000000,14.7,15.1,14.3,15,7303,0
+VERU.US,D,20190305,000000,15,15.2,14.5,14.8,3601.8,0
+VERU.US,D,20190306,000000,14.8,14.8,14.1,14.2,4735.1,0
+VERU.US,D,20190307,000000,14.2,14.815,13.8,14.4,6574.400000000001,0
+VERU.US,D,20190308,000000,14.4,14.7,13.625,13.9,4994.400000000001,0
+VERU.US,D,20190311,000000,13.6,14.5,13.6,14,3941.8,0
+VERU.US,D,20190312,000000,14,14.4,14,14.3,5998.3,0
+VERU.US,D,20190313,000000,14.3,14.9,14.3,14.7,19463.8,0
+VERU.US,D,20190314,000000,14.7,14.891,14.2,14.3,12124.800000000001,0
+VERU.US,D,20190315,000000,14.3,14.9,14.26,14.9,6967.6,0
+VERU.US,D,20190318,000000,14.5,14.5,14.1,14.3,16790.5,0
+VERU.US,D,20190319,000000,14.5,17,14.465,15.6,86336.8,0
+VERU.US,D,20190320,000000,16,16.2,14.701,15.2,29963.9,0
+VERU.US,D,20190321,000000,15.2,16.398,15.2,15.9,22643.100000000002,0
+VERU.US,D,20190322,000000,15.9,16.3,15.5,15.9,13083.800000000001,0
+VERU.US,D,20190325,000000,15.7,15.8,15.4,15.5,5401.6,0
+VERU.US,D,20190326,000000,15.5,15.678,14.7,15,8032.5,0
+VERU.US,D,20190327,000000,15,15.126,14.7,14.9,5364.6,0
+VERU.US,D,20190328,000000,15,15.3,14.6,15,3653.2000000000003,0
+VERU.US,D,20190329,000000,15,15,14.415,14.6,8371.7,0
+VERU.US,D,20190401,000000,14.4,14.6,13.6,14,24425.4,0
+VERU.US,D,20190402,000000,13.8,15,13.7,14.9,22462.800000000003,0
+VERU.US,D,20190403,000000,14.9,15,14.3,14.7,3653.4,0
+VERU.US,D,20190404,000000,14.6,14.702,14,14.4,3200.7000000000003,0
+VERU.US,D,20190405,000000,14.3,14.5,14.2,14.5,4679.2,0
+VERU.US,D,20190408,000000,14.4,15.3,14.306,15.3,14832.6,0
+VERU.US,D,20190409,000000,15.1,15.3,14.827,15.09,3568.6000000000004,0
+VERU.US,D,20190410,000000,15,15.4,14.8,14.8,12996,0
+VERU.US,D,20190411,000000,14.8,15.1,14.2,14.85,6377,0
+VERU.US,D,20190412,000000,14.6,14.7,14.2,14.2,4993.6,0
+VERU.US,D,20190415,000000,14.5,14.8,14.2,14.8,4926.5,0
+VERU.US,D,20190416,000000,14.8,14.8,14.39,14.4,3189.2000000000003,0
+VERU.US,D,20190417,000000,14.2,14.2,11.8,12.9,34564.9,0
+VERU.US,D,20190418,000000,13.3,14.1,13.3,14.1,9973.6,0
+VERU.US,D,20190422,000000,14.2,14.7,13.5,14.3,7775.5,0
+VERU.US,D,20190423,000000,14.4,14.4,13.7,14.1,13910.5,0
+VERU.US,D,20190424,000000,14.5,14.6,13.4,13.7,12836.300000000001,0
+VERU.US,D,20190425,000000,14,14,12.7,13.6,19956,0
+VERU.US,D,20190426,000000,13.8,13.9,12,12.6,39497.5,0
+VERU.US,D,20190429,000000,12.5,13.9,12.5,13.4,17442.7,0
+VERU.US,D,20190430,000000,13.4,14.5,13.4,13.9,43793.8,0
+VERU.US,D,20190501,000000,14,14.5,14,14.1,25655.300000000003,0
+VERU.US,D,20190502,000000,14.1,14.7,14.1,14.2,11750.6,0
+VERU.US,D,20190503,000000,14.3,14.6,14.3,14.5,4669,0
+VERU.US,D,20190506,000000,14.5,15.402,14.5,15.1,31633.4,0
+VERU.US,D,20190507,000000,15.1,15.5,15,15.4,12447.6,0
+VERU.US,D,20190508,000000,15.5,16.18,15.1,16,16695.100000000002,0
+VERU.US,D,20190509,000000,16.1,16.3,15.1,15.5,15734.300000000001,0
+VERU.US,D,20190510,000000,15.4,15.7,15.2,15.5,9460.800000000001,0
+VERU.US,D,20190513,000000,15.4,16.1,15.4,16,18168.3,0
+VERU.US,D,20190514,000000,16.4,17,16.2,16.8,17439.4,0
+VERU.US,D,20190515,000000,16.8,16.8,15,15.8,31087.7,0
+VERU.US,D,20190516,000000,15.9,16.8,15.9,16,16066.7,0
+VERU.US,D,20190517,000000,16.1,16.7,15.9,16.4,8788.800000000001,0
+VERU.US,D,20190520,000000,16.4,16.6,16.2,16.5,11779.5,0
+VERU.US,D,20190521,000000,16.5,16.8,16.3,16.8,18280.5,0
+VERU.US,D,20190522,000000,16.8,17.7,16.8,17.55,43345.9,0
+VERU.US,D,20190523,000000,17.8,18.462,17,17.2,20042.9,0
+VERU.US,D,20190524,000000,17.2,17.9,17.1,17.8,13191.7,0
+VERU.US,D,20190528,000000,17.9,18.3,17.6,18,28201.2,0
+VERU.US,D,20190529,000000,18.3,18.5,17.4,17.7,16296.400000000001,0
+VERU.US,D,20190530,000000,18.1,19.9,17.7,19.8,78710.90000000001,0
+VERU.US,D,20190531,000000,19.6,20.2,19.3,19.7,44522,0
+VERU.US,D,20190603,000000,19.6,20,17.6,17.7,32812.9,0
+VERU.US,D,20190604,000000,18.5,20.1,18.3,19.7,60805.5,0
+VERU.US,D,20190605,000000,19.7,20.5,19.1,20,61012.600000000006,0
+VERU.US,D,20190606,000000,20,20.3,19.1,19.1,17975,0
+VERU.US,D,20190607,000000,19.2,19.8,19.1,19.4,8725.5,0
+VERU.US,D,20190610,000000,19.4,19.7,19.2,19.3,8563.6,0
+VERU.US,D,20190611,000000,19.3,19.6,19.2,19.4,4714.1,0
+VERU.US,D,20190612,000000,19.5,20.3,18.7,20.2,20016.4,0
+VERU.US,D,20190613,000000,20.1,21,20,20.8,16634.3,0
+VERU.US,D,20190614,000000,21,21.4,20.2,20.3,14251.6,0
+VERU.US,D,20190617,000000,20.5,20.5,20,20.5,6458.900000000001,0
+VERU.US,D,20190618,000000,20.5,20.5,20,20.2,8449.9,0
+VERU.US,D,20190619,000000,20,21,19.5,20.8,11126.2,0
+VERU.US,D,20190620,000000,21,21.4,20.2,21.4,14093,0
+VERU.US,D,20190621,000000,21.3,21.4,21,21.4,13036.2,0
+VERU.US,D,20190624,000000,21.1,21.5,21,21.3,5037.3,0
+VERU.US,D,20190625,000000,21.2,21.3,20.9,21,9182,0
+VERU.US,D,20190626,000000,21,21.3,20.9,21.15,6780.900000000001,0
+VERU.US,D,20190627,000000,21.3,21.3,21,21.2,5297.1,0
+VERU.US,D,20190628,000000,21.4,21.4,21.1,21.3,6597.1,0
+VERU.US,D,20190701,000000,21.2,21.8,21.2,21.6,13475.5,0
+VERU.US,D,20190702,000000,22,24.9,21.9,22,83489.90000000001,0
+VERU.US,D,20190703,000000,22.2,23.2,22.139,22.3,19967.7,0
+VERU.US,D,20190705,000000,22.5,24,22.5,23.301,16718,0
+VERU.US,D,20190708,000000,23.6,23.8,22.2,22.8,30660.9,0
+VERU.US,D,20190709,000000,22.6,23.2,22.201,22.6,8158.8,0
+VERU.US,D,20190710,000000,22.2,23.3,22.2,23.2,36358,0
+VERU.US,D,20190711,000000,23.3,24.5,23.3,23.6,109856.6,0
+VERU.US,D,20190712,000000,24,24.3,22.9,23.1,41640.3,0
+VERU.US,D,20190715,000000,23.3,23.416,22.9,23.3,14778.2,0
+VERU.US,D,20190716,000000,23.3,23.7,23.1,23.4,6117.3,0
+VERU.US,D,20190717,000000,23.4,23.9,22.3,22.8,11596,0
+VERU.US,D,20190718,000000,22.5,22.7,20.21,21.9,58306,0
+VERU.US,D,20190719,000000,21.6,21.9,20.8,21.3,14809.300000000001,0
+VERU.US,D,20190722,000000,21.4,22,20.9,21.5,9662.9,0
+VERU.US,D,20190723,000000,21.7,21.9,21.174,21.8,4288.2,0
+VERU.US,D,20190724,000000,21.6,21.9,20.9,21.6,9738.2,0
+VERU.US,D,20190725,000000,21.4,22.2,21.4,21.4,6827.200000000001,0
+VERU.US,D,20190726,000000,21.7,23,21.5,22.8,10920.300000000001,0
+VERU.US,D,20190729,000000,22.6,23.092,22.2,22.3,43428.600000000006,0
+VERU.US,D,20190730,000000,23.4,23.5,22.3,22.7,25240.100000000002,0
+VERU.US,D,20190731,000000,22.9,22.9,22.6,22.6,11854.1,0
+VERU.US,D,20190801,000000,22.6,22.9,22.4,22.4,24376.100000000002,0
+VERU.US,D,20190802,000000,22.3,22.6,20.8,21.9,27093.600000000002,0
+VERU.US,D,20190805,000000,21.4,22.3,21,22,16850.4,0
+VERU.US,D,20190806,000000,22,23.1,22,22.1,28360.100000000002,0
+VERU.US,D,20190807,000000,22.3,23.1,22.1,22.8,26716.9,0
+VERU.US,D,20190808,000000,21.2,24.471,20.8,21.2,58730.8,0
+VERU.US,D,20190809,000000,21.4,21.6,19.5,19.6,37767.4,0
+VERU.US,D,20190812,000000,19.6,20.7,18.3,20.3,44882.100000000006,0
+VERU.US,D,20190813,000000,20.6,21.1,19.8,20.3,17469.7,0
+VERU.US,D,20190814,000000,19.556,20.4,19,19.2,13353.1,0
+VERU.US,D,20190815,000000,19.3,19.8,18.5,19.3,11024.5,0
+VERU.US,D,20190816,000000,19.3,19.55,18.5,18.9,16680.100000000002,0
+VERU.US,D,20190819,000000,18.8,19.7,18.5,19.4,4803.3,0
+VERU.US,D,20190820,000000,19.3,19.6,18,18.3,9348.300000000001,0
+VERU.US,D,20190821,000000,18.4,20.084,18.4,20.084,23246.800000000003,0
+VERU.US,D,20190822,000000,20.2,20.3,19.7,19.9,16639.4,0
+VERU.US,D,20190823,000000,19.9,20.29,19.7,20,14417.5,0
+VERU.US,D,20190826,000000,19.9,20.001,19.5,19.9,7456.200000000001,0
+VERU.US,D,20190827,000000,19.8,20,18,18.1,12141.6,0
+VERU.US,D,20190828,000000,18.2,19.4,16.7,19.3,15757,0
+VERU.US,D,20190829,000000,19.3,19.9,18.5,19.8,5395.8,0
+VERU.US,D,20190830,000000,19.8,20,19.5,19.7,4042,0
+VERU.US,D,20190903,000000,19.8,20,19,19.2,5088.5,0
+VERU.US,D,20190904,000000,19.3,19.9,18.6,19.4,12827.900000000001,0
+VERU.US,D,20190905,000000,19.1,19.5,19,19,5330.400000000001,0
+VERU.US,D,20190906,000000,19,19.6,19,19.1,6063.1,0
+VERU.US,D,20190909,000000,19.1,19.5,18.8,19.2,7276.200000000001,0
+VERU.US,D,20190910,000000,19.7,19.7,18.8,19,11353.800000000001,0
+VERU.US,D,20190911,000000,18.8,19.7,18.8,19,9329.300000000001,0
+VERU.US,D,20190912,000000,19,19.5,18.9,19.15,4087.9,0
+VERU.US,D,20190913,000000,19,19.52,18.9,19,7336.200000000001,0
+VERU.US,D,20190916,000000,19.5,19.5,18.7,19,9819.1,0
+VERU.US,D,20190917,000000,19,19.2,18.8,19,4535.3,0
+VERU.US,D,20190918,000000,19,19.1,18.7,19,8448.1,0
+VERU.US,D,20190919,000000,19,19.4,18.6,18.8,16363.300000000001,0
+VERU.US,D,20190920,000000,19.1,19.7,18.9,19.7,7774.8,0
+VERU.US,D,20190923,000000,19.7,20.3,19.3,20.3,4702.7,0
+VERU.US,D,20190924,000000,20.4,21.4,20.2,20.9,12948.2,0
+VERU.US,D,20190925,000000,20.7,21.5,20.6,20.9,10730.300000000001,0
+VERU.US,D,20190926,000000,21.4,21.5,20.9,21.1,3319.5,0
+VERU.US,D,20190927,000000,20.9,21.5,20,20.9,12070.5,0
+VERU.US,D,20190930,000000,21,21.6,20.9,21.6,5712.200000000001,0
+VERU.US,D,20191001,000000,21.5,21.5,21.2,21.5,6234.6,0
+VERU.US,D,20191002,000000,21.4,21.5,21,21.1,4341.900000000001,0
+VERU.US,D,20191003,000000,21.3,21.7,20.8,21.3,5908.5,0
+VERU.US,D,20191004,000000,21,21.7,20.9,21.3,2621.4,0
+VERU.US,D,20191007,000000,21,21.7,21,21.2,3184.2000000000003,0
+VERU.US,D,20191008,000000,21.3,21.5,21.006,21.2,1649.7,0
+VERU.US,D,20191009,000000,21.599,21.599,21,21,988.8000000000001,0
+VERU.US,D,20191010,000000,21,21.3,20.6,20.6,3942.5,0
+VERU.US,D,20191011,000000,20.7,20.84,19.6,20.7,5625.3,0
+VERU.US,D,20191014,000000,20.5,21,19.9,20.8,2554.8,0
+VERU.US,D,20191015,000000,20.899,21.4,20.4,21.027,3480.1000000000004,0
+VERU.US,D,20191016,000000,20.738,21.2,20.738,21.1,2179.8,0
+VERU.US,D,20191017,000000,21.3,21.5,21.011,21.2,2274.6,0
+VERU.US,D,20191018,000000,21.5,21.5,21.1,21.5,8884.9,0
+VERU.US,D,20191021,000000,21.4,21.4,20.5,20.5,37687.200000000004,0
+VERU.US,D,20191022,000000,20.5,20.955,19.3,19.7,20176.7,0
+VERU.US,D,20191023,000000,19.9,19.9,19.378,19.8,2333.2000000000003,0
+VERU.US,D,20191024,000000,19.701,20.1,19.2,19.3,5487.200000000001,0
+VERU.US,D,20191025,000000,19.3,20.8,19.3,20,18269.7,0
+VERU.US,D,20191028,000000,19.8,20.4,19.7,19.9,6161.900000000001,0
+VERU.US,D,20191029,000000,20,20.7,19.4,19.5,4417.8,0
+VERU.US,D,20191030,000000,19.9,20.1,19.196,19.8,7217.700000000001,0
+VERU.US,D,20191031,000000,19.8,20,19.3,19.6,3983.4,0
+VERU.US,D,20191101,000000,19.6,19.8,19.4,19.7,2128.2000000000003,0
+VERU.US,D,20191104,000000,20,20.5,19.5,20.4,6635.6,0
+VERU.US,D,20191105,000000,20.4,21,19.8,20.2,10341.6,0
+VERU.US,D,20191106,000000,20,20.8,19.6,20,11759.1,0
+VERU.US,D,20191107,000000,20,20.4,19.6,19.8,15206.6,0
+VERU.US,D,20191108,000000,19.7,20.5,19.7,20.1,11880.6,0
+VERU.US,D,20191111,000000,20,20.4,19.6,19.9,10871.5,0
+VERU.US,D,20191112,000000,20.2,20.2,19.1,19.2,5330.900000000001,0
+VERU.US,D,20191113,000000,19.8,19.8,18.6,18.6,6468.900000000001,0
+VERU.US,D,20191114,000000,18.7,19.2,18.492,19.2,3624.2000000000003,0
+VERU.US,D,20191115,000000,19.2,19.4,18.8,18.9,3682,0
+VERU.US,D,20191118,000000,19,19.1,18.7,18.9,13800.900000000001,0
+VERU.US,D,20191119,000000,19.1,19.4,18.9,19.1,5250,0
+VERU.US,D,20191120,000000,19.3,20,19.1,19.6,17083.9,0
+VERU.US,D,20191121,000000,19.75,20.4,19.7,20.2,7763.700000000001,0
+VERU.US,D,20191122,000000,20.1,20.5,19.9,20.2,3772.7000000000003,0
+VERU.US,D,20191125,000000,20.9,21.4,20.5,21.2,12095.2,0
+VERU.US,D,20191126,000000,21.4,22.1,20.9,21,22669,0
+VERU.US,D,20191127,000000,21.4,21.4,21,21.2,12489.7,0
+VERU.US,D,20191129,000000,21,21.4,21,21.2,6513.6,0
+VERU.US,D,20191202,000000,21,22,21,21.7,10798.1,0
+VERU.US,D,20191203,000000,21.6,22.1,21.6,21.9,10115.2,0
+VERU.US,D,20191204,000000,21.8,22.3,21.7,21.9,8427.300000000001,0
+VERU.US,D,20191205,000000,22.1,22.7,21.9,22.25,29241.800000000003,0
+VERU.US,D,20191206,000000,22.5,22.8,22.3,22.7,43634.3,0
+VERU.US,D,20191209,000000,22.8,23.7,22.743,23.2,47334.5,0
+VERU.US,D,20191210,000000,23.3,23.5,22.4,22.9,27391.4,0
+VERU.US,D,20191211,000000,23,24.9,22.4,24.5,71673.7,0
+VERU.US,D,20191212,000000,23.3,24.741,21,24,78517.8,0
+VERU.US,D,20191213,000000,24,24.5,23.3,24.1,24552.7,0
+VERU.US,D,20191216,000000,24.9,27.6,24.3,27.5,121768.8,0
+VERU.US,D,20191217,000000,27.9,30,26.6,28.7,89747.6,0
+VERU.US,D,20191218,000000,28.5,28.5,26.6,27.9,23470.5,0
+VERU.US,D,20191219,000000,27.8,28.5,27.666,27.8,29938.800000000003,0
+VERU.US,D,20191220,000000,27.8,28.8,27,28.8,38572,0
+VERU.US,D,20191223,000000,28.9,31,28.7,29.9,76009.3,0
+VERU.US,D,20191224,000000,30.4,30.9,29.757,30.2,16104.900000000001,0
+VERU.US,D,20191226,000000,30.3,30.84,30.1,30.5,16455.600000000002,0
+VERU.US,D,20191227,000000,30.6,30.7,29,30.3,23988.4,0
+VERU.US,D,20191230,000000,30.3,32,30.105,32,46813.5,0
+VERU.US,D,20191231,000000,31.9,34.2,31.9,33.5,46454.200000000004,0
+VERU.US,D,20200102,000000,33.5,35,32.4,34.6,38214.9,0
+VERU.US,D,20200103,000000,33.8,36.5,33.8,36.4,30645.5,0
+VERU.US,D,20200106,000000,36.2,36.8,35,36.6,29382,0
+VERU.US,D,20200107,000000,35.8,36.9,35,36.4,34690.700000000004,0
+VERU.US,D,20200108,000000,36.5,36.5,35,36,43290.600000000006,0
+VERU.US,D,20200109,000000,36.8,39.6,36.346,38.9,70674.8,0
+VERU.US,D,20200110,000000,39.3,40.5,38.1,40.3,70768,0
+VERU.US,D,20200113,000000,40.9,43.5,40.2,41.7,89280,0
+VERU.US,D,20200114,000000,41.9,42.5,39,40.1,42093.100000000006,0
+VERU.US,D,20200115,000000,39.9,41.5,39.4,41.1,32053.5,0
+VERU.US,D,20200116,000000,41.2,41.5,40.5,41,26079.5,0
+VERU.US,D,20200117,000000,41,42.1,40.1,41.9,25807.100000000002,0
+VERU.US,D,20200121,000000,42.6,46.85,42.5,45.6,66635.5,0
+VERU.US,D,20200122,000000,45.9,47.4,44.6,45.6,55061.9,0
+VERU.US,D,20200123,000000,45.1,45.8,42.1,42.9,52342.3,0
+VERU.US,D,20200124,000000,43.2,43.2,34.3,37.4,118383.6,0
+VERU.US,D,20200127,000000,36.2,37.2,34.3,35.3,49371,0
+VERU.US,D,20200128,000000,35.5,36.2,32.7,33.3,56531.9,0
+VERU.US,D,20200129,000000,33.6,36.5,33.2,35.2,49736.100000000006,0
+VERU.US,D,20200130,000000,35.3,36.4,34.6,35.4,23380.9,0
+VERU.US,D,20200131,000000,35.3,36.2,33.9,35,24949.5,0
+VERU.US,D,20200203,000000,34.9,36.9,34.5,36.4,31451.300000000003,0
+VERU.US,D,20200204,000000,36.5,41.7,36.3,40.6,47708.200000000004,0
+VERU.US,D,20200205,000000,40.6,42,40.5,41.3,33202.9,0
+VERU.US,D,20200206,000000,41.5,43.6,40.3,42.8,32645.800000000003,0
+VERU.US,D,20200207,000000,42.5,42.75,38.701,42.3,41902.600000000006,0
+VERU.US,D,20200210,000000,42.8,44.2,40.6,41.2,48819.600000000006,0
+VERU.US,D,20200211,000000,41.6,43,41.301,42.6,32317.600000000002,0
+VERU.US,D,20200212,000000,43.1,43.9,39.7,43.2,48516.4,0
+VERU.US,D,20200213,000000,44,44,42.6,43,19815.9,0
+VERU.US,D,20200214,000000,43.1,43.3,41.9,42.2,25055.2,0
+VERU.US,D,20200218,000000,42.2,45,39.3,43.9,42728.100000000006,0
+VERU.US,D,20200219,000000,43.9,44.4,41.1,42.3,30735.7,0
+VERU.US,D,20200220,000000,42.5,46.8,42.5,45.8,49060.3,0
+VERU.US,D,20200221,000000,46.2,47,44.5,45.4,45903.8,0
+VERU.US,D,20200224,000000,42.3,45,40.6,43.1,35187.6,0
+VERU.US,D,20200225,000000,43.2,45.8,42.3,42.6,40732.700000000004,0
+VERU.US,D,20200226,000000,42.1,44.7,42,42.5,26378.5,0
+VERU.US,D,20200227,000000,42,44.2,40.8,42.6,42894.200000000004,0
+VERU.US,D,20200228,000000,42.8,44,40.8,41.3,42232.700000000004,0
+VERU.US,D,20200302,000000,41.5,43.588,40.9,41.1,27024.7,0
+VERU.US,D,20200303,000000,41.1,42.378,39.2,39.2,34070.1,0
+VERU.US,D,20200304,000000,39.8,41.8,39.2,41.2,42411.9,0
+VERU.US,D,20200305,000000,40.7,40.85,39.1,39.1,21573.7,0
+VERU.US,D,20200306,000000,38.5,39.8,37,38.1,31145.9,0
+VERU.US,D,20200309,000000,36.6,37.8,31.8,35.2,26702.9,0
+VERU.US,D,20200310,000000,36.5,37.545,33.55,34.8,48054.8,0
+VERU.US,D,20200311,000000,34.4,36.1,30.3,32,72881.8,0
+VERU.US,D,20200312,000000,29.5,30.6,26.55,27.7,59989.3,0
+VERU.US,D,20200313,000000,29.3,30.1,27.7,29.9,26006.7,0
+VERU.US,D,20200316,000000,27.6,27.6,24.9,25.8,40993.600000000006,0
+VERU.US,D,20200317,000000,26.3,27.798,24.6,27.7,26582,0
+VERU.US,D,20200318,000000,26.5,27.5,24.95,26.1,24326.7,0
+VERU.US,D,20200319,000000,25.7,27.5,23.5,26.4,30073.800000000003,0
+VERU.US,D,20200320,000000,27,28.3,26,26.4,23156.5,0
+VERU.US,D,20200323,000000,26.1,29.1,25.8,27.9,22354.2,0
+VERU.US,D,20200324,000000,29.2,32.2,28.85,31.3,21355.9,0
+VERU.US,D,20200325,000000,31.4,33.6,30.4,32.6,17746.2,0
+VERU.US,D,20200326,000000,33,34,30,32.1,33928.5,0
+VERU.US,D,20200327,000000,31.2,33.2,30.6,32.8,15480.5,0
+VERU.US,D,20200330,000000,32.6,33.5,32.1,32.7,15466.7,0
+VERU.US,D,20200331,000000,32.7,32.9,31.6,32.7,13625.400000000001,0
+VERU.US,D,20200401,000000,31.7,31.9,30.4,31,23000.7,0
+VERU.US,D,20200402,000000,30.7,31.6,30.3,30.8,13851.800000000001,0
+VERU.US,D,20200403,000000,30.4,30.9,28.9,30.05,64779.600000000006,0
+VERU.US,D,20200406,000000,31.1,31.5,30.4,31.2,17368.600000000002,0
+VERU.US,D,20200407,000000,31.8,32,30.1,30.4,16698.8,0
+VERU.US,D,20200408,000000,30.4,32.7,30.4,32.5,22041.7,0
+VERU.US,D,20200409,000000,33.1,34.8,32.3,33.3,21607.4,0
+VERU.US,D,20200413,000000,33.5,34,31.5,32.5,18979.5,0
+VERU.US,D,20200414,000000,33.1,33.874,31.6,31.8,20524,0
+VERU.US,D,20200415,000000,31.7,31.7,30.3,31.2,21887.9,0
+VERU.US,D,20200416,000000,31.2,32.1,30.2,31.4,17404.4,0
+VERU.US,D,20200417,000000,32.4,32.4,31.4,32,17905.100000000002,0
+VERU.US,D,20200420,000000,31.7,33.3,30.9,32.4,13606.900000000001,0
+VERU.US,D,20200421,000000,31.9,32.3,31,32.2,7280,0
+VERU.US,D,20200422,000000,32.5,34.2,32.3,33.7,12883.6,0
+VERU.US,D,20200423,000000,33.5,34.4,32.9,33.4,32972.1,0
+VERU.US,D,20200424,000000,33.5,33.9,33.05,33.3,27531.9,0
+VERU.US,D,20200427,000000,33.5,34.399,32.1,32.3,47574.8,0
+VERU.US,D,20200428,000000,32.9,33.5,32,32.6,35586.200000000004,0
+VERU.US,D,20200429,000000,32.8,32.8,31.5,32,29055.5,0
+VERU.US,D,20200430,000000,31.9,32.5,31.3,32.3,19129.7,0
+VERU.US,D,20200501,000000,32.1,32.6,31.6,32.3,15556.300000000001,0
+VERU.US,D,20200504,000000,32,33.701,31.8,33.6,21089.9,0
+VERU.US,D,20200505,000000,35.4,40.2,34,39,108162.1,0
+VERU.US,D,20200506,000000,39.9,40,35.2,38.9,40263.8,0
+VERU.US,D,20200507,000000,39,39.01,37.2,37.9,22101,0
+VERU.US,D,20200508,000000,38.8,39.2,37.6,38.3,24478.4,0
+VERU.US,D,20200511,000000,38.3,39.3,37,37.6,29182.2,0
+VERU.US,D,20200512,000000,38,40.9,35,35.3,207662.7,0
+VERU.US,D,20200513,000000,35.1,43.6,35.1,39.7,193869.1,0
+VERU.US,D,20200514,000000,40,42.7,39.4,40.2,67811.2,0
+VERU.US,D,20200515,000000,40.4,40.425,39.1,39.7,32514.800000000003,0
+VERU.US,D,20200518,000000,39.7,40.2,38.7,39,34770.3,0
+VERU.US,D,20200519,000000,38.9,39.5,38,38,28099.5,0
+VERU.US,D,20200520,000000,38.5,38.5,36.1,37.2,28797.7,0
+VERU.US,D,20200521,000000,37.2,39,36.7,36.9,20255.9,0
+VERU.US,D,20200522,000000,36.9,37,35.2,36.4,42327,0
+VERU.US,D,20200526,000000,37.6,38,35.697,36.3,43318.8,0
+VERU.US,D,20200527,000000,36.2,37.2,34.7,36.5,61669.200000000004,0
+VERU.US,D,20200528,000000,36.6,38.4,36.5,37.4,67816.5,0
+VERU.US,D,20200529,000000,38.1,38.4,36.5,37.3,30468.2,0
+VERU.US,D,20200601,000000,37.4,37.6,36.3,36.3,38669.3,0
+VERU.US,D,20200602,000000,36.4,37,35.5,35.9,32073,0
+VERU.US,D,20200603,000000,36.1,36.1,34,34.4,42087.5,0
+VERU.US,D,20200604,000000,34.1,35.5,33.3,33.7,33691.4,0
+VERU.US,D,20200605,000000,33.7,35.4,33.2,35.3,35094,0
+VERU.US,D,20200608,000000,35.5,35.9,33.5,33.9,27710.300000000003,0
+VERU.US,D,20200609,000000,33.7,34.7,33.2,33.4,42489.200000000004,0
+VERU.US,D,20200610,000000,33.4,36.2,33.327,35.7,58743.700000000004,0
+VERU.US,D,20200611,000000,34.9,34.9,32,32,32577.600000000002,0
+VERU.US,D,20200612,000000,32.7,35.1,32.7,33.4,66182.7,0
+VERU.US,D,20200615,000000,33.7,36.4,33.2,35.6,85905.40000000001,0
+VERU.US,D,20200616,000000,36.4,36.4,33.7,34,64204.9,0
+VERU.US,D,20200617,000000,33.9,34.601,33.1,33.4,45482.200000000004,0
+VERU.US,D,20200618,000000,33.3,35.3,32,32.6,81986.40000000001,0
+VERU.US,D,20200619,000000,34.7,35.7,33.5,34.6,144154.7,0
+VERU.US,D,20200622,000000,35.2,35.3,34,34.3,53449.8,0
+VERU.US,D,20200623,000000,34.4,34.8,31.9,31.9,63717.8,0
+VERU.US,D,20200624,000000,32.2,34.4,32.2,34.1,91771.40000000001,0
+VERU.US,D,20200625,000000,34,35.25,32.8,34.2,61350.9,0
+VERU.US,D,20200626,000000,35,35,30.5,32.1,648574.1000000001,0
+VERU.US,D,20200629,000000,34.2,37.886,32.802,34.3,180417.80000000002,0
+VERU.US,D,20200630,000000,34.7,35.1,32.5,33.4,97690.5,0
+VERU.US,D,20200701,000000,34,34.1,32.2,33.55,65790.8,0
+VERU.US,D,20200702,000000,33.675,33.8,32.338,33.6,45514.600000000006,0
+VERU.US,D,20200706,000000,33.4,33.5,32.5,32.6,54805.9,0
+VERU.US,D,20200707,000000,32.6,33.1,31.3,31.9,51887.9,0
+VERU.US,D,20200708,000000,31.9,32.1,30.7,31.9,51983.4,0
+VERU.US,D,20200709,000000,31.8,31.9,30.3,30.8,40838.5,0
+VERU.US,D,20200710,000000,30.7,31,29.8,30.6,42294,0
+VERU.US,D,20200713,000000,30.7,30.985,28.8,29.1,48539.100000000006,0
+VERU.US,D,20200714,000000,29,29.8,28.9,29.5,44989.100000000006,0
+VERU.US,D,20200715,000000,29.8,31.9,29.2,31.3,198932.90000000002,0
+VERU.US,D,20200716,000000,32.3,33.9,31.335,32.5,134343.30000000002,0
+VERU.US,D,20200717,000000,32.5,33.8,31.45,32.2,102797.8,0
+VERU.US,D,20200720,000000,32.3,34.7,31.15,33.4,152911.6,0
+VERU.US,D,20200721,000000,33.5,33.6,31.6,31.9,94229.40000000001,0
+VERU.US,D,20200722,000000,31.9,32,30.5,31.3,97336.8,0
+VERU.US,D,20200723,000000,33.354,33.4,30.2,31,178518.7,0
+VERU.US,D,20200724,000000,30.7,31.7,29.6,30.5,111990.40000000001,0
+VERU.US,D,20200727,000000,31,31.55,28.5,29.8,125130.6,0
+VERU.US,D,20200728,000000,29.8,30,29.2,29.9,44286.600000000006,0
+VERU.US,D,20200729,000000,29.6,29.7,28.1,28.6,78051.6,0
+VERU.US,D,20200730,000000,28.1,29.8,27.6,29.3,76190.3,0
+VERU.US,D,20200731,000000,29.1,29.6,28,28.3,101276.90000000001,0
+VERU.US,D,20200803,000000,28.6,29.3,28,29.2,45269.5,0
+VERU.US,D,20200804,000000,30.5,32.2,30,31.4,226534.80000000002,0
+VERU.US,D,20200805,000000,31,32.1,30.7,31.9,61328.100000000006,0
+VERU.US,D,20200806,000000,32,32,30.5,30.9,60325.100000000006,0
+VERU.US,D,20200807,000000,30.7,30.8,29.8,30.6,44137.4,0
+VERU.US,D,20200810,000000,31,31.7,30.5,31.5,46455.700000000004,0
+VERU.US,D,20200811,000000,31,31.4,30,30.4,56659.100000000006,0
+VERU.US,D,20200812,000000,30.5,31,30.1,30.3,46430.200000000004,0
+VERU.US,D,20200813,000000,29,29.7,26.5,27.3,111218.40000000001,0
+VERU.US,D,20200814,000000,27.1,28.9,26.2,26.8,133656.2,0
+VERU.US,D,20200817,000000,27.7,28.1,26.1,27.5,66291.8,0
+VERU.US,D,20200818,000000,27.3,27.499,26.598,26.95,48964.700000000004,0
+VERU.US,D,20200819,000000,26.969,28.1,26.7,27.9,59712.9,0
+VERU.US,D,20200820,000000,27.6,28.2,27.001,27.9,30304.4,0
+VERU.US,D,20200821,000000,27.7,27.9,27.15,27.7,45473.200000000004,0
+VERU.US,D,20200824,000000,27.3,27.5,25.6,26.5,60383,0
+VERU.US,D,20200825,000000,26.6,27.1,26.1,27,24394.5,0
+VERU.US,D,20200826,000000,27.1,28.1,27,27.4,35487.4,0
+VERU.US,D,20200827,000000,27.5,27.8,26.6,26.9,46744.100000000006,0
+VERU.US,D,20200828,000000,27.3,27.4,26.65,27.2,42275.4,0
+VERU.US,D,20200831,000000,27.4,28.2,26.65,27.7,49336.200000000004,0
+VERU.US,D,20200901,000000,27.9,27.9,26.5,26.7,27424.4,0
+VERU.US,D,20200902,000000,26.4,26.7,25.7,26.6,32601.800000000003,0
+VERU.US,D,20200903,000000,26.4,28.1,25.9,27.9,53209.8,0
+VERU.US,D,20200904,000000,28,28,26.1,26.9,39450,0
+VERU.US,D,20200908,000000,26.8,26.9,26.05,26.2,31891.4,0
+VERU.US,D,20200909,000000,26.7,28,26.3,27.6,34137,0
+VERU.US,D,20200910,000000,27.8,28.701,27.201,27.95,31697.600000000002,0
+VERU.US,D,20200911,000000,28.3,28.3,26.55,27.3,30069.7,0
+VERU.US,D,20200914,000000,27.4,28,26.8,27.8,20968.600000000002,0
+VERU.US,D,20200915,000000,27.8,28.401,27.35,27.6,23039.100000000002,0
+VERU.US,D,20200916,000000,27.9,28.6,27.4,27.6,36291.700000000004,0
+VERU.US,D,20200917,000000,27.3,29.2,27.1,28.8,48502.8,0
+VERU.US,D,20200918,000000,29,30.2,28.1,28.75,154965.30000000002,0
+VERU.US,D,20200921,000000,29.3,30,28.2,28.2,56692.100000000006,0
+VERU.US,D,20200922,000000,28.2,28.4,26.9,27.1,73974.5,0
+VERU.US,D,20200923,000000,27,27.454,26.1,26.7,69505.2,0
+VERU.US,D,20200924,000000,26.8,26.8,25.65,26.3,36598,0
+VERU.US,D,20200925,000000,26.3,26.6,25.7,25.8,28755,0
+VERU.US,D,20200928,000000,26.2,26.8,26.13,26.4,25948.7,0
+VERU.US,D,20200929,000000,27.2,27.4,25.8,25.9,34411.1,0
+VERU.US,D,20200930,000000,25.9,26.65,25.8,26.2,25583.2,0
+VERU.US,D,20201001,000000,26.4,26.4,25.5,25.7,29810.5,0
+VERU.US,D,20201002,000000,25.1,25.6,24.891,25,25208.600000000002,0
+VERU.US,D,20201005,000000,25,25.8,25,25.7,26198.100000000002,0
+VERU.US,D,20201006,000000,25.8,26.2,25.55,25.6,31130.100000000002,0
+VERU.US,D,20201007,000000,25.7,26.6,25.4,26.5,46880.8,0
+VERU.US,D,20201008,000000,26.8,27.4,26.63,27,29149.5,0
+VERU.US,D,20201009,000000,27.2,27.299,26.8,27.1,13124.900000000001,0
+VERU.US,D,20201012,000000,27,27.2,26.45,27,18984,0
+VERU.US,D,20201013,000000,26.6,27.1,26.4,26.7,13650.6,0
+VERU.US,D,20201014,000000,26.7,27,25.6,25.8,19719.2,0
+VERU.US,D,20201015,000000,25.3,26.3,25.3,26.3,20471.800000000003,0
+VERU.US,D,20201016,000000,26.1,26.25,25.5,25.6,15197,0
+VERU.US,D,20201019,000000,25.8,26,25.1,25.1,26562.100000000002,0
+VERU.US,D,20201020,000000,25.1,25.3,24.6,24.7,12303.5,0
+VERU.US,D,20201021,000000,24.9,25.5,24.3,24.3,16839.3,0
+VERU.US,D,20201022,000000,24.3,24.7,24.25,24.3,12924.400000000001,0
+VERU.US,D,20201023,000000,24.5,24.8,24,24.6,17889.5,0
+VERU.US,D,20201026,000000,24.5,24.85,24.2,24.5,8073.900000000001,0
+VERU.US,D,20201027,000000,24.4,25,24.2,24.5,10208.400000000001,0
+VERU.US,D,20201028,000000,24.2,24.3,23.4,23.6,14393.6,0
+VERU.US,D,20201029,000000,24,25.3,23,25.3,36149.6,0
+VERU.US,D,20201030,000000,25.1,25.5,24.852,25.2,26601.800000000003,0
+VERU.US,D,20201102,000000,25.2,25.4,23.6,24.7,28214.600000000002,0
+VERU.US,D,20201103,000000,24.7,25.2,24.5,25.1,13973.800000000001,0
+VERU.US,D,20201104,000000,24.6,25.4,24.6,25,13835.300000000001,0
+VERU.US,D,20201105,000000,24.8,25.2,24.7,25,16369,0
+VERU.US,D,20201106,000000,25.1,25.1,24.7,24.8,13443.400000000001,0
+VERU.US,D,20201109,000000,25,25.9,24.9,25,40686.200000000004,0
+VERU.US,D,20201110,000000,25.3,25.7,25,25.1,21266.800000000003,0
+VERU.US,D,20201111,000000,25.5,28.7,25.3,27.9,110188.1,0
+VERU.US,D,20201112,000000,27.6,28.65,26.7,27.4,42502.100000000006,0
+VERU.US,D,20201113,000000,27.6,27.85,26.85,27.5,29519.600000000002,0
+VERU.US,D,20201116,000000,27.8,27.9,27,27.4,20184.100000000002,0
+VERU.US,D,20201117,000000,27.5,28.7,26.4,28.1,54890.100000000006,0
+VERU.US,D,20201118,000000,28.3,29.1,27.801,28.5,58188.200000000004,0
+VERU.US,D,20201119,000000,28.5,29.1,28,28.7,20200.800000000003,0
+VERU.US,D,20201120,000000,28.5,30.5,28.334,30.4,30377.5,0
+VERU.US,D,20201123,000000,30.6,31.15,30.1,31,25902.2,0
+VERU.US,D,20201124,000000,31.4,31.6,29.4,29.9,39808.3,0
+VERU.US,D,20201125,000000,29.9,30.6,29.5,30.2,17405.2,0
+VERU.US,D,20201127,000000,30.5,30.8,29.5,30.75,13141.5,0
+VERU.US,D,20201130,000000,30.8,30.85,30,30.4,23778.100000000002,0
+VERU.US,D,20201201,000000,30.3,30.7,29.7,30.3,15066.400000000001,0
+VERU.US,D,20201202,000000,30.3,31,29.5,30.8,31219,0
+VERU.US,D,20201203,000000,32,33.3,31.35,32.8,59713.8,0
+VERU.US,D,20201204,000000,33,33.3,32.2,33,27793.800000000003,0
+VERU.US,D,20201207,000000,33,33.95,32.9,33.5,35091.3,0
+VERU.US,D,20201208,000000,33.6,33.6,32.1,32.45,54642.100000000006,0
+VERU.US,D,20201209,000000,33.1,42.471,32.9,38.9,488362.10000000003,0
+VERU.US,D,20201210,000000,48.33,78.6,43.4,59.7,5252836.800000001,0
+VERU.US,D,20201211,000000,57.5,75,47.1,63.55,3021608.5,0
+VERU.US,D,20201214,000000,98.7,108.3,85.1,96.95,13463184.600000001,0
+VERU.US,D,20201215,000000,114,114.5,88.4,93.3,6528282.100000001,0
+VERU.US,D,20201216,000000,96.6,111.6,93.3,99.9,4595727.5,0
+VERU.US,D,20201217,000000,99.3,100.2,90.2,93,1161845.1,0
+VERU.US,D,20201218,000000,89.812,92.3,86.1,88.05,779349.9,0
+VERU.US,D,20201221,000000,84,91.3,83.3,88.6,477207.80000000005,0
+VERU.US,D,20201222,000000,91.2,94.7,88.8,92.9,376094.2,0
+VERU.US,D,20201223,000000,92.3,93,88.142,91.3,290720.5,0
+VERU.US,D,20201224,000000,91.5,91.5,86.5,86.7,187530.1,0
+VERU.US,D,20201228,000000,88.4,91.5,87.1,90.6,241234.80000000002,0
+VERU.US,D,20201229,000000,90.081,90.4,84.7,86.1,236684.6,0
+VERU.US,D,20201230,000000,86.2,88.56,85.722,86,149614.30000000002,0
+VERU.US,D,20201231,000000,86.3,87.5,84.5,86.5,279953.9,0
+VERU.US,D,20210104,000000,85.5,85.6,78.5,80.5,284676.5,0
+VERU.US,D,20210105,000000,79.229,97,77.695,94.9,1171901.7,0
+VERU.US,D,20210106,000000,93.535,98.5,90.32,92.3,527178.4,0
+VERU.US,D,20210107,000000,95.1,97.4,91.625,97,328391.4,0
+VERU.US,D,20210108,000000,98.5,98.7,93.1,95.5,222318.5,0
+VERU.US,D,20210111,000000,94.5,103,93.614,97.6,281991.9,0
+VERU.US,D,20210112,000000,96.4,97.5,91.3,95.1,239277.6,0
+VERU.US,D,20210113,000000,94.6,95.3,91.1,92,145095.6,0
+VERU.US,D,20210114,000000,92,100.226,90.7,96.6,345828.30000000005,0
+VERU.US,D,20210115,000000,97.5,97.5,85,88.95,358280.30000000005,0
+VERU.US,D,20210119,000000,92.892,94,88.7,88.8,128610.70000000001,0
+VERU.US,D,20210120,000000,88.9,92.2,88.1,89.3,110494.70000000001,0
+VERU.US,D,20210121,000000,89.2,89.931,86,89.3,113863.90000000001,0
+VERU.US,D,20210122,000000,88.4,91.8,87.6,90.2,129373.3,0
+VERU.US,D,20210125,000000,90,90.7,83.5,86.2,179360.6,0
+VERU.US,D,20210126,000000,87.5,90.8,84.5,89.6,176520.6,0
+VERU.US,D,20210127,000000,87.4,98,85.7,93.3,342093,0
+VERU.US,D,20210128,000000,93.7,96.799,88.001,92,157577.5,0
+VERU.US,D,20210129,000000,92,95,87.1,88.2,145669,0
+VERU.US,D,20210201,000000,89.5,98.7,86.3,96.4,241683.80000000002,0
+VERU.US,D,20210202,000000,99.5,106,93.8,96.2,311173.60000000003,0
+VERU.US,D,20210203,000000,97.5,99.899,94.2,98.9,114098.1,0
+VERU.US,D,20210204,000000,99.5,145.9,98.3,142.8,2967793.5,0
+VERU.US,D,20210205,000000,124.7,124.7,107.1,108.95,954841.8,0
+VERU.US,D,20210208,000000,128.5,157,120,139.2,2060028.3,0
+VERU.US,D,20210209,000000,152,245.7,146.5,192.7,4416674.4,0
+VERU.US,D,20210210,000000,223.9,232.4,180.1,192.3,1283402.2000000002,0
+VERU.US,D,20210211,000000,184.759,194.9,165,188.3,556226.7000000001,0
+VERU.US,D,20210212,000000,185.4,217,184.2,207.8,722652.9,0
+VERU.US,D,20210216,000000,204.5,216.5,190.4,198.2,432203.60000000003,0
+VERU.US,D,20210217,000000,198.565,198.565,171.1,172.1,413304.80000000005,0
+VERU.US,D,20210218,000000,154.9,160,148.7,158.2,672022.4,0
+VERU.US,D,20210219,000000,167,184.9,164,172.9,406731.30000000005,0
+VERU.US,D,20210222,000000,164,170.7,158.2,164.4,295570.5,0
+VERU.US,D,20210223,000000,155,158.787,143.5,152.2,364885.30000000005,0
+VERU.US,D,20210224,000000,152.4,159.5,149.1,151.5,171254.7,0
+VERU.US,D,20210225,000000,150.4,154.8,138.95,142.8,228950.7,0
+VERU.US,D,20210226,000000,143.6,147.5,134,138.2,163597.5,0
+VERU.US,D,20210301,000000,155.2,156.5,141.2,144.1,338398.10000000003,0
+VERU.US,D,20210302,000000,146,147.8,136.1,140.1,182596,0
+VERU.US,D,20210303,000000,138.7,140,129.5,131.5,175664,0
+VERU.US,D,20210304,000000,128.3,134.5,116,121.9,270494.3,0
+VERU.US,D,20210305,000000,121.7,124.1,106.9,123.3,187412.6,0
+VERU.US,D,20210308,000000,132.5,133.8,123.8,124.3,267098.3,0
+VERU.US,D,20210309,000000,128,141.3,128,137.8,199075.90000000002,0
+VERU.US,D,20210310,000000,140.4,142.693,133.2,136.4,117748.5,0
+VERU.US,D,20210311,000000,138.7,149.5,138,146.8,167727.90000000002,0
+VERU.US,D,20210312,000000,148.6,150,143.01,149.7,149212.80000000002,0
+VERU.US,D,20210315,000000,149,157.2,148.1,155.8,177011.5,0
+VERU.US,D,20210316,000000,156.1,156.5,145,148.3,132592.5,0
+VERU.US,D,20210317,000000,144.5,151.7,142.8,149.1,92288.3,0
+VERU.US,D,20210318,000000,146.1,147.948,136.56,137.6,126673,0
+VERU.US,D,20210319,000000,138,144.7,137.2,141.2,118415.70000000001,0
+VERU.US,D,20210322,000000,141.1,144.1,136.6,137.8,73424.6,0
+VERU.US,D,20210323,000000,136.7,136.7,129.2,130.5,86700.1,0
+VERU.US,D,20210324,000000,131,132.3,120.4,121.4,111621.20000000001,0
+VERU.US,D,20210325,000000,115.1,120.4,112.2,117.3,216139.1,0
+VERU.US,D,20210326,000000,116.1,118.35,109,113.4,150148.30000000002,0
+VERU.US,D,20210329,000000,110.8,114.597,108.6,109,92390.5,0
+VERU.US,D,20210330,000000,108,111.773,104.2,109.6,116675.70000000001,0
+VERU.US,D,20210331,000000,110.6,110.6,104.7,107.75,226708.6,0
+VERU.US,D,20210401,000000,109.6,114.899,108.1,112,121573.20000000001,0
+VERU.US,D,20210405,000000,113.4,113.8,105.8,108.1,97691.40000000001,0
+VERU.US,D,20210406,000000,108,109.7,105.7,108.3,115220.20000000001,0
+VERU.US,D,20210407,000000,108,108.2,102.4,102.7,99510.40000000001,0
+VERU.US,D,20210408,000000,104.4,106.5,103.1,103.8,92178.20000000001,0
+VERU.US,D,20210409,000000,104,104,100.9,103.5,66012.1,0
+VERU.US,D,20210412,000000,103.8,104.495,97.2,97.6,97533.6,0
+VERU.US,D,20210413,000000,102.8,107.7,96.1,98.3,186025.30000000002,0
+VERU.US,D,20210414,000000,98.1,104.5,97.7,98.8,93731.90000000001,0
+VERU.US,D,20210415,000000,99.4,99.5,91.4,92.5,114232.5,0
+VERU.US,D,20210416,000000,92.5,95.4,88.2,94.2,211450.2,0
+VERU.US,D,20210419,000000,94.5,96.525,88.55,90.9,142634.80000000002,0
+VERU.US,D,20210420,000000,90.4,91.4,87.5,88.8,69151.90000000001,0
+VERU.US,D,20210421,000000,88.1,92.6,86.4,92.4,77955.40000000001,0
+VERU.US,D,20210422,000000,94.62,94.9,89.5,90.1,74582.2,0
+VERU.US,D,20210423,000000,90.7,93.391,89.5,90.05,82312.90000000001,0
+VERU.US,D,20210426,000000,91,97.3,89.7,94.3,103094.90000000001,0
+VERU.US,D,20210427,000000,96.3,96.9,91.5,92.6,128561.40000000001,0
+VERU.US,D,20210428,000000,93.014,94.247,90.55,91.2,88352.6,0
+VERU.US,D,20210429,000000,92,92.3,90.2,92,90745.5,0
+VERU.US,D,20210430,000000,91.05,91.35,87.3,88.4,122512.8,0
+VERU.US,D,20210503,000000,89.5,89.999,87.1,89.5,95318.40000000001,0
+VERU.US,D,20210504,000000,88.7,88.7,85.6,87,108901.8,0
+VERU.US,D,20210505,000000,104.6,111.8,86.2,87.9,2619354.2,0
+VERU.US,D,20210506,000000,86.05,87,73,73.55,331553.7,0
+VERU.US,D,20210507,000000,79,81.4,76.5,78.1,187275.1,0
+VERU.US,D,20210510,000000,79.622,79.622,72.4,73.9,138939.5,0
+VERU.US,D,20210511,000000,70.7,75.1,69.8,74.9,146035.5,0
+VERU.US,D,20210512,000000,72.3,75.5,70.1,72.4,205920.1,0
+VERU.US,D,20210513,000000,71.8,75.9,70.9,72.5,158010.80000000002,0
+VERU.US,D,20210514,000000,73.2,77.15,72.8,75.6,94393.40000000001,0
+VERU.US,D,20210517,000000,74.8,79.5,74.101,77.7,82359.6,0
+VERU.US,D,20210518,000000,78,82.7,76.201,80.2,104677.20000000001,0
+VERU.US,D,20210519,000000,76.9,80.8,76.62,80.3,75452.90000000001,0
+VERU.US,D,20210520,000000,82.1,84.4,81.2,81.9,73526.1,0
+VERU.US,D,20210521,000000,83.408,84.6,81.1,81.2,91453.8,0
+VERU.US,D,20210524,000000,82,83,78.9,82.1,86448.70000000001,0
+VERU.US,D,20210525,000000,82.7,84.3,81.6,81.9,48953.100000000006,0
+VERU.US,D,20210526,000000,82.3,87.3,82,86.5,78306.2,0
+VERU.US,D,20210527,000000,86.4,88.31,84.6,88.2,116378.20000000001,0
+VERU.US,D,20210528,000000,88.8,90.5,87.3,88.3,72601.1,0
+VERU.US,D,20210601,000000,88.3,90.3,86.7,88.8,120721.20000000001,0
+VERU.US,D,20210602,000000,88.4,91.8,87.8,91.4,82318.40000000001,0
+VERU.US,D,20210603,000000,90.8,91.5,87.4,88.4,67960.90000000001,0
+VERU.US,D,20210604,000000,88.7,89.6,85.9,87.3,63801.700000000004,0
+VERU.US,D,20210607,000000,88.1,93,87.3,89.7,157151.80000000002,0
+VERU.US,D,20210608,000000,91.6,91.6,88.2,90.4,85332,0
+VERU.US,D,20210609,000000,90.9,92.9,89.8,90.2,86514,0
+VERU.US,D,20210610,000000,89.9,90.7,88.7,89,55383,0
+VERU.US,D,20210611,000000,89.1,89.9,87.6,88.9,59250.9,0
+VERU.US,D,20210614,000000,89.5,91.5,88,88.3,64002.100000000006,0
+VERU.US,D,20210615,000000,88.3,88.6,85.3,86.1,70698.40000000001,0
+VERU.US,D,20210616,000000,85.1,85.7,81.6,84.7,109531,0
+VERU.US,D,20210617,000000,84.8,87.5,84.6,86.7,49715,0
+VERU.US,D,20210618,000000,86.006,86.006,83.4,84.2,53023.200000000004,0
+VERU.US,D,20210621,000000,84.7,85.9,83.3,84.8,39201.6,0
+VERU.US,D,20210622,000000,84.5,85.7,82.5,85.1,45688.5,0
+VERU.US,D,20210623,000000,84.5,86.5,84.336,85.1,51701.4,0
+VERU.US,D,20210624,000000,85.9,86.277,81.5,82.2,77083.2,0
+VERU.US,D,20210625,000000,83.4,84.2,81.6,81.9,202123.5,0
+VERU.US,D,20210628,000000,82.5,88.4,82.1,87,120679.70000000001,0
+VERU.US,D,20210629,000000,86.9,86.9,82.31,83.1,79678.20000000001,0
+VERU.US,D,20210630,000000,82.4,82.65,79.6,80.7,196009,0
+VERU.US,D,20210701,000000,81.9,83.8,80.4,81.6,54296.3,0
+VERU.US,D,20210702,000000,80.6,81.5,77.7,78.7,71195.40000000001,0
+VERU.US,D,20210706,000000,78.5,79.7,77.1,79,55224.600000000006,0
+VERU.US,D,20210707,000000,78.9,79.5,74.9,76.1,76248.3,0
+VERU.US,D,20210708,000000,73.1,76.9,72.4,76.6,53231.3,0
+VERU.US,D,20210709,000000,77.1,77.6,75.6,77.2,36500.9,0
+VERU.US,D,20210712,000000,77.3,79.3,75.6,77.6,70797,0
+VERU.US,D,20210713,000000,77.3,77.7,71.9,72.2,91860.40000000001,0
+VERU.US,D,20210714,000000,72.7,72.7,69,70.2,92096.90000000001,0
+VERU.US,D,20210715,000000,70.5,71.4,68.5,69.6,55482.100000000006,0
+VERU.US,D,20210716,000000,70.1,71.75,69.2,69.4,58275.3,0
+VERU.US,D,20210719,000000,67.5,69.8,65.51,69.2,87373.70000000001,0
+VERU.US,D,20210720,000000,69.4,75,68.7,72.3,108997.20000000001,0
+VERU.US,D,20210721,000000,73.1,74.5,71.7,74.1,58929,0
+VERU.US,D,20210722,000000,73.5,74.1,70.6,71.1,61898.9,0
+VERU.US,D,20210723,000000,71.2,71.2,68.4,69,67374.3,0
+VERU.US,D,20210726,000000,69,70.1,67.816,69.3,52851,0
+VERU.US,D,20210727,000000,68.8,69.4,66.7,67.8,58021.100000000006,0
+VERU.US,D,20210728,000000,68.2,71,67.2,69.9,97705.3,0
+VERU.US,D,20210729,000000,70.1,70.9,68.7,69.7,62579.200000000004,0
+VERU.US,D,20210730,000000,68.7,70.2,68.4,68.7,41294.8,0
+VERU.US,D,20210802,000000,68.9,71.25,68.7,70.6,45956.3,0
+VERU.US,D,20210803,000000,71,71.9,68.9,71.8,63810.8,0
+VERU.US,D,20210804,000000,71.2,72.299,68.8,69.1,76978.5,0
+VERU.US,D,20210805,000000,69.8,71.8,68.6,71.2,36986.1,0
+VERU.US,D,20210806,000000,71,71.292,68.8,70,35290.200000000004,0
+VERU.US,D,20210809,000000,69.9,71.7,69.2,70.7,38287.700000000004,0
+VERU.US,D,20210810,000000,71,72.6,69.81,71,44164.9,0
+VERU.US,D,20210811,000000,71.1,71.1,68.9,69.6,55367.700000000004,0
+VERU.US,D,20210812,000000,73.791,75.9,70.3,74.4,151443.2,0
+VERU.US,D,20210813,000000,74.9,80.5,73.8,75.7,172830.6,0
+VERU.US,D,20210816,000000,75.5,75.8,71.3,71.7,76645.8,0
+VERU.US,D,20210817,000000,70.496,70.496,67.2,68.2,78398.8,0
+VERU.US,D,20210818,000000,68.2,70.2,66.3,67.9,60839.600000000006,0
+VERU.US,D,20210819,000000,67.2,71,67,69.5,72278.2,0
+VERU.US,D,20210820,000000,69.5,75.8,68.9,73.5,82374.90000000001,0
+VERU.US,D,20210823,000000,74,78.1,74,77.9,61648.4,0
+VERU.US,D,20210824,000000,77.4,81,75.2,80.5,102332.90000000001,0
+VERU.US,D,20210825,000000,82.4,82.7,78.8,80.9,137493.9,0
+VERU.US,D,20210826,000000,80.9,83.4,79.2,79.8,83176,0
+VERU.US,D,20210827,000000,80.1,92.7,80.1,90.9,273608.7,0
+VERU.US,D,20210830,000000,92.2,92.4,85.9,87,157727.80000000002,0
+VERU.US,D,20210831,000000,88.2,89.8,86.2,89.2,108349.40000000001,0
+VERU.US,D,20210901,000000,89.4,91.3,86.6,88.9,85853.3,0
+VERU.US,D,20210902,000000,90.1,102.4,89.7,98.7,265012.7,0
+VERU.US,D,20210903,000000,99.1,101.5,95.8,98.9,136602.5,0
+VERU.US,D,20210907,000000,98.1,99.49,93.022,94.3,112605.8,0
+VERU.US,D,20210908,000000,93.279,94.8,90.8,92.8,159152.40000000002,0
+VERU.US,D,20210909,000000,91.58,96.85,90.5,95,120648.5,0
+VERU.US,D,20210910,000000,95.6,95.6,91.2,91.4,74209.6,0
+VERU.US,D,20210913,000000,91.3,93.3,88.1,90.9,81369.3,0
+VERU.US,D,20210914,000000,91.4,91.4,86.9,88.4,93200.1,0
+VERU.US,D,20210915,000000,88.3,89.3,86.9,88.2,58186.4,0
+VERU.US,D,20210916,000000,88.7,88.799,86.7,87.8,61332.700000000004,0
+VERU.US,D,20210917,000000,87.7,89.9,85,89.4,100495,0
+VERU.US,D,20210920,000000,85.6,88.7,83.5,84.6,83977.40000000001,0
+VERU.US,D,20210921,000000,85.2,88,84.7,87.1,49187.700000000004,0
+VERU.US,D,20210922,000000,87.8,88.7,86.6,87.6,48192.100000000006,0
+VERU.US,D,20210923,000000,88.4,92.9,87.8,92.5,63512.3,0
+VERU.US,D,20210924,000000,91.1,94.2,90.099,90.7,50740.700000000004,0
+VERU.US,D,20210927,000000,91,94.2,90.1,93.6,55944,0
+VERU.US,D,20210928,000000,92.1,92.55,88.2,88.6,67256.1,0
+VERU.US,D,20210929,000000,89.2,89.5,84.7,85.2,60476.4,0
+VERU.US,D,20210930,000000,85.2,86.9,84.2,85.3,42658.700000000004,0
+VERU.US,D,20211001,000000,86.5,87.399,83.95,84.6,34535.8,0
+VERU.US,D,20211004,000000,84.1,85,82.6,83.7,45867.8,0
+VERU.US,D,20211005,000000,83.8,87,83.8,85.2,39320.6,0
+VERU.US,D,20211006,000000,83.4,84.2,82,82.8,36975.200000000004,0
+VERU.US,D,20211007,000000,83.3,87.4,83.2,85.4,38396.700000000004,0
+VERU.US,D,20211008,000000,85.6,85.9,83.9,84.5,29282.300000000003,0
+VERU.US,D,20211011,000000,84.3,86.3,83.4,84.2,23694.5,0
+VERU.US,D,20211012,000000,84,85.7,84,84.9,18195.3,0
+VERU.US,D,20211013,000000,85.7,89,85.2,88,47252.700000000004,0
+VERU.US,D,20211014,000000,89.6,89.6,85.9,87.4,51607.4,0
+VERU.US,D,20211015,000000,88.7,90.4,85.9,85.9,43964.600000000006,0
+VERU.US,D,20211018,000000,85,85.6,82.35,82.6,47429.600000000006,0
+VERU.US,D,20211019,000000,83,85.6,77.8,84.5,217614.2,0
+VERU.US,D,20211020,000000,84.7,84.9,82.5,84.2,45514,0
+VERU.US,D,20211021,000000,84.1,86.4,83,83.4,36697.4,0
+VERU.US,D,20211022,000000,82.6,82.7,79.6,80.9,40510.8,0
+VERU.US,D,20211025,000000,80.6,83.1,80.2,82.4,28531.4,0
+VERU.US,D,20211026,000000,82.4,83,80.9,82,30899.4,0
+VERU.US,D,20211027,000000,81.4,82.9,80.4,80.9,34102.4,0
+VERU.US,D,20211028,000000,81.3,83.4,81.202,82.4,50089,0
+VERU.US,D,20211029,000000,82,82.7,80.9,81.7,32745,0
+VERU.US,D,20211101,000000,81.9,84.9,81.9,84.4,48949.3,0
+VERU.US,D,20211102,000000,84.5,84.5,82.5,83.9,53987.100000000006,0
+VERU.US,D,20211103,000000,83.5,85.8,82.6,83.5,72413.40000000001,0
+VERU.US,D,20211104,000000,84.1,87.5,83.215,86.8,68180.7,0
+VERU.US,D,20211105,000000,86.8,87.35,84.2,84.6,50952.5,0
+VERU.US,D,20211108,000000,85.158,87.7,84.1,86.7,51102.4,0
+VERU.US,D,20211109,000000,86.5,88.2,84.2,85.7,31105.9,0
+VERU.US,D,20211110,000000,85,85.7,82.64,83.7,44697.700000000004,0
+VERU.US,D,20211111,000000,88.6,94.899,87.289,89.3,150928,0
+VERU.US,D,20211112,000000,90.6,98.6,88.9,97.3,146829.9,0
+VERU.US,D,20211115,000000,100,100,92.2,92.8,98135.20000000001,0
+VERU.US,D,20211116,000000,92.3,94.004,87.7,90.4,74481.5,0
+VERU.US,D,20211117,000000,89.2,90.414,86.5,86.7,47567.4,0
+VERU.US,D,20211118,000000,86.9,87.6,80.5,81.4,107073.40000000001,0
+VERU.US,D,20211119,000000,80.5,80.5,75.9,78.3,136494.9,0
+VERU.US,D,20211122,000000,78.3,78.7,74.2,75.9,80240.1,0
+VERU.US,D,20211123,000000,76,78.9,75,78.2,72742,0
+VERU.US,D,20211124,000000,77.4,79.7,75.9,78.9,42670.200000000004,0
+VERU.US,D,20211126,000000,75.6,78.25,74.8,77.7,54159.200000000004,0
+VERU.US,D,20211129,000000,79.1,79.1,72.7,74.9,95333.40000000001,0
+VERU.US,D,20211130,000000,74,75.8,71.043,75,174019.2,0
+VERU.US,D,20211201,000000,76.8,77,68.721,69.1,173418.90000000002,0
+VERU.US,D,20211202,000000,68.2,71.6,65.5,69.5,176704.40000000002,0
+VERU.US,D,20211203,000000,69.2,69.7,60.3,60.6,223090.90000000002,0
+VERU.US,D,20211206,000000,61,62.8,57.2,61.8,160326.2,0
+VERU.US,D,20211207,000000,63.8,65.767,62.7,63.5,102150.70000000001,0
+VERU.US,D,20211208,000000,63.9,68.9,63.25,67.5,84769.90000000001,0
+VERU.US,D,20211209,000000,66.28,67.4,64.1,64.3,58725.700000000004,0
+VERU.US,D,20211210,000000,64.4,65.3,62.1,62.5,56425.8,0
+VERU.US,D,20211213,000000,68.5,69.4,58.6,61.1,774974.2000000001,0
+VERU.US,D,20211214,000000,59.677,60.6,57.9,59.4,135196.80000000002,0
+VERU.US,D,20211215,000000,57.7,62.8,57.6,62.2,149372.1,0
+VERU.US,D,20211216,000000,62.6,63.3,61,61.3,97586.90000000001,0
+VERU.US,D,20211217,000000,60.8,64,59.5,63.4,102326.70000000001,0
+VERU.US,D,20211220,000000,62,62.7,60.5,61.6,76580.5,0
+VERU.US,D,20211221,000000,62.2,64.3,61.85,63.4,94983,0
+VERU.US,D,20211222,000000,63.2,63.8,62,62.7,61529.100000000006,0
+VERU.US,D,20211223,000000,62.8,63.8,62.37,62.9,55974.9,0
+VERU.US,D,20211227,000000,62.9,64.1,62,63.4,113806.6,0
+VERU.US,D,20211228,000000,62.9,63.1,60,60.1,99908.40000000001,0
+VERU.US,D,20211229,000000,59.9,60.3,58.5,59.1,91255.70000000001,0
+VERU.US,D,20211230,000000,58.9,61.3,58.9,60.1,100749.40000000001,0
+VERU.US,D,20211231,000000,60,61.24,58.8,58.9,74659.1,0
+VERU.US,D,20220103,000000,59.1,62.2,58.401,62.1,84830.40000000001,0
+VERU.US,D,20220104,000000,62.4,62.481,60.1,61.3,54155,0
+VERU.US,D,20220105,000000,60.6,60.9,56.2,56.2,99185,0
+VERU.US,D,20220106,000000,56.2,56.8,54.1,55.6,99940.5,0
+VERU.US,D,20220107,000000,55.3,56.65,54.15,54.6,71707.40000000001,0
+VERU.US,D,20220110,000000,56.8,58.1,51.1,53.4,343421.10000000003,0
+VERU.US,D,20220111,000000,55.1,66.6,55.1,64.1,913434.2000000001,0
+VERU.US,D,20220112,000000,64.1,65.3,60.7,60.9,199236.80000000002,0
+VERU.US,D,20220113,000000,61.4,62.7,58.4,58.9,122301.40000000001,0
+VERU.US,D,20220114,000000,58.6,59.5,56.7,58.9,100951.70000000001,0
+VERU.US,D,20220118,000000,58,58.5,55.1,55.2,96088.70000000001,0
+VERU.US,D,20220119,000000,55.6,56.14,53,53.1,81774.90000000001,0
+VERU.US,D,20220120,000000,53.9,55.1,51.9,52.1,73521.3,0
+VERU.US,D,20220121,000000,50.8,51.7,48.8,49,248780.30000000002,0
+VERU.US,D,20220124,000000,47.4,49.5,44.701,49.4,172410.7,0
+VERU.US,D,20220125,000000,48.5,49.05,46.5,48.1,87131.6,0
+VERU.US,D,20220126,000000,49.8,49.959,46.3,46.9,84638.5,0
+VERU.US,D,20220127,000000,47.7,49,45.2,45.5,71822.5,0
+VERU.US,D,20220128,000000,45.6,47.6,43.7,47.4,141786.4,0
+VERU.US,D,20220131,000000,48.2,52.415,48.2,52,186353,0
+VERU.US,D,20220201,000000,53.15,55.8,51.6,55.3,214130.80000000002,0
+VERU.US,D,20220202,000000,55.3,55.3,51.25,53,111501.20000000001,0
+VERU.US,D,20220203,000000,51.1,53.1,50.8,51.8,85671,0
+VERU.US,D,20220204,000000,51.7,53.869,50.7,53.3,75660.90000000001,0
+VERU.US,D,20220207,000000,53.2,55.199,52.7,54.95,85083.1,0
+VERU.US,D,20220208,000000,54.4,56.5,53.6,56.5,89330.70000000001,0
+VERU.US,D,20220209,000000,56,61.6,55.5,60,160476.30000000002,0
+VERU.US,D,20220210,000000,58.3,65.2,57.7,61.8,191835.2,0
+VERU.US,D,20220211,000000,61.8,65.5,61.762,63.6,180508.7,0
+VERU.US,D,20220214,000000,63.3,66.5,60.3,60.7,138349.30000000002,0
+VERU.US,D,20220215,000000,62.5,63.9,61.5,62.7,75772.90000000001,0
+VERU.US,D,20220216,000000,62.4,63.4,61.273,62.8,63651.200000000004,0
+VERU.US,D,20220217,000000,62.2,62.75,59.3,60.1,72311.2,0
+VERU.US,D,20220218,000000,59.6,60.3,56.7,56.9,94647.8,0
+VERU.US,D,20220222,000000,56.4,56.4,53.45,54.2,94997.1,0
+VERU.US,D,20220223,000000,55.35,56.2,53,53.2,64097.600000000006,0
+VERU.US,D,20220224,000000,49.3,57.9,49.01,57.7,118439.20000000001,0
+VERU.US,D,20220225,000000,58.1,58.2,56,57.6,59869.3,0
+VERU.US,D,20220228,000000,57.52,58,55,55.9,78966.70000000001,0
+VERU.US,D,20220301,000000,55.9,56.6,54.299,55.6,57174.600000000006,0
+VERU.US,D,20220302,000000,55.8,57,54.501,56.3,41458.100000000006,0
+VERU.US,D,20220303,000000,56.6,56.6,53.85,54.5,40071.4,0
+VERU.US,D,20220304,000000,53.6,55.1,51.9,52.6,43077.9,0
+VERU.US,D,20220307,000000,52.7,53.2,50.6,50.9,63229.700000000004,0
+VERU.US,D,20220308,000000,50.7,53.3,49.8,51.4,52655.9,0
+VERU.US,D,20220309,000000,52.8,55.1,52.6,54,44010,0
+VERU.US,D,20220310,000000,52.6,54.35,51.8,54.2,37031.1,0
+VERU.US,D,20220311,000000,54.4,54.4,51.3,51.5,51960.100000000006,0
+VERU.US,D,20220314,000000,51.2,51.4,47.6,48.2,82318.3,0
+VERU.US,D,20220315,000000,48.2,49.5,47.15,47.9,75595.6,0
+VERU.US,D,20220316,000000,48.6,50,47.85,49.9,88688.3,0
+VERU.US,D,20220317,000000,49.1,51.25,48.7,50.1,169043.1,0
+VERU.US,D,20220318,000000,49.6,54.3,49.492,53.3,164043.7,0
+VERU.US,D,20220321,000000,53,53.5,50,50.8,53995.8,0
+VERU.US,D,20220322,000000,51.2,53.4,51.15,53,58574,0
+VERU.US,D,20220323,000000,52.3,54.7,52.299,52.6,49254.5,0
+VERU.US,D,20220324,000000,52.7,52.95,51.1,52.7,40405.8,0
+VERU.US,D,20220325,000000,52.8,53.8,50.47,50.8,46380.100000000006,0
+VERU.US,D,20220328,000000,50.7,51.8,48.7,51.6,69038.2,0
+VERU.US,D,20220329,000000,52.7,53.6,51.5,51.8,58427.600000000006,0
+VERU.US,D,20220330,000000,51.6,51.9,49.25,49.6,54806.8,0
+VERU.US,D,20220331,000000,49.6,50.4,48.1,48.3,55321.9,0
+VERU.US,D,20220401,000000,48.5,49.018,47.5,48.5,52174.8,0
+VERU.US,D,20220404,000000,49,50.6,48.5,50.4,43534.700000000004,0
+VERU.US,D,20220405,000000,50.1,50.6,47.7,47.9,44351.600000000006,0
+VERU.US,D,20220406,000000,47.2,47.5,45.3,46.1,76212.2,0
+VERU.US,D,20220407,000000,45.8,46.65,44.65,45.4,40882.4,0
+VERU.US,D,20220408,000000,45.2,45.5,43.4,43.5,55445.200000000004,0
+VERU.US,D,20220411,000000,59.9,145.7,56.8,122.8,35143155.9,0
+VERU.US,D,20220412,000000,136.1,138.7,96,100.1,9033558.4,0
+VERU.US,D,20220413,000000,105.5,145,99.4,143,18710122.6,0
+VERU.US,D,20220414,000000,154.9,175,132,149.5,17972221.2,0
+VERU.US,D,20220418,000000,136,144.5,115.5,119,3290657.7,0
+VERU.US,D,20220419,000000,117.8,128.6,116.4,126.4,2399962,0
+VERU.US,D,20220420,000000,120.3,123.5,111.2,117.6,1111289.5,0
+VERU.US,D,20220421,000000,115.1,131.499,113.003,119.6,2144974.9,0
+VERU.US,D,20220422,000000,117.2,118.2,104.7,112.1,836386.4,0
+VERU.US,D,20220425,000000,113.1,143.7,111.1,141,4244066.5,0
+VERU.US,D,20220426,000000,133,154.7,128.81,131.6,4024704,0
+VERU.US,D,20220427,000000,126.6,139.2,125.5,132.4,1481823.1,0
+VERU.US,D,20220428,000000,131.2,134.2,117.7,120.7,911711.9,0
+VERU.US,D,20220429,000000,121.2,123.6,115.55,117.2,563136.7000000001,0
+VERU.US,D,20220502,000000,126.9,130,96.1,102.7,2508279.9,0
+VERU.US,D,20220503,000000,99.6,105.5,87.4,88.8,1493325.4000000001,0
+VERU.US,D,20220504,000000,87.7,101.5,85.4,94.2,1608166,0
+VERU.US,D,20220505,000000,92.9,93.2,86.9,92.5,605858.7000000001,0
+VERU.US,D,20220506,000000,91.3,91.8,84,84.6,448226,0
+VERU.US,D,20220509,000000,84,84.1,79.2,81.5,574362.4,0
+VERU.US,D,20220510,000000,81.7,82.9,76.4,77.9,426578.60000000003,0
+VERU.US,D,20220511,000000,96.6,97,78.2,81.6,4186138,0
+VERU.US,D,20220512,000000,73,92.3,67.95,90.3,1430634.5,0
+VERU.US,D,20220513,000000,112.7,151.499,104.1,130,10967237.100000001,0
+VERU.US,D,20220516,000000,130.5,146.4,125.1,135,4146793.8000000003,0
+VERU.US,D,20220517,000000,129.3,157.5,127.6,156,5047008.600000001,0
+VERU.US,D,20220518,000000,159.4,163.7,137.2,150.1,2668570.8000000003,0
+VERU.US,D,20220519,000000,144.4,151.4,137,142.9,1404743.3,0
+VERU.US,D,20220520,000000,141.3,142.1,126.6,133.8,1156227,0
+VERU.US,D,20220523,000000,128.7,143,123.5,141.2,814205.7000000001,0
+VERU.US,D,20220524,000000,139,139.993,118,122.1,969431.3,0
+VERU.US,D,20220525,000000,119.2,129,118.7,123.7,618200.2000000001,0
+VERU.US,D,20220526,000000,121.9,131.483,120.4,126.4,593503.3,0
+VERU.US,D,20220527,000000,127.3,129.1,121.1,128.3,616915.6,0
+VERU.US,D,20220531,000000,129.6,134.4,124.675,129.4,594887.3,0
+VERU.US,D,20220601,000000,128.5,128.898,114.6,121.9,627891.1,0
+VERU.US,D,20220602,000000,121.9,133.2,120.9,132.1,730705.8,0
+VERU.US,D,20220603,000000,130,149.2,129.115,144.6,1801975.4000000001,0
+VERU.US,D,20220606,000000,143.5,144.3,132.8,135.7,706204.6000000001,0
+VERU.US,D,20220607,000000,140,164.1,138.1,158.5,2979250.3000000003,0
+VERU.US,D,20220608,000000,154.4,160.998,149.6,153,934457.2000000001,0
+VERU.US,D,20220609,000000,153.7,153.702,136.4,137.1,560114.6,0
+VERU.US,D,20220610,000000,133,137.5,126.2,131.2,471816.7,0
+VERU.US,D,20220613,000000,127.4,128.9,121.8,126.2,373386.5,0
+VERU.US,D,20220614,000000,124.9,131.5,120.7,123.4,412393.60000000003,0
+VERU.US,D,20220615,000000,122.8,130.3,122.7,128.5,510822,0
+VERU.US,D,20220616,000000,124.72,126.1,116.6,119.6,522835.80000000005,0
+VERU.US,D,20220617,000000,119.3,130.6,119.3,127.9,525231.4,0
+VERU.US,D,20220621,000000,129.8,135.3,125,133.9,375430.2,0
+VERU.US,D,20220622,000000,132.5,141.8,131.176,135.4,338908.10000000003,0
+VERU.US,D,20220623,000000,134.8,137.55,125.6,132.9,321814.7,0
+VERU.US,D,20220624,000000,133.2,140.65,131.1,132.1,656769.3,0
+VERU.US,D,20220627,000000,133.8,144.8,126,128.6,703085.7000000001,0
+VERU.US,D,20220628,000000,126.32,128.4,115.73,118.1,514031.2,0
+VERU.US,D,20220629,000000,116.3,117.35,109.6,114.5,415515.9,0
+VERU.US,D,20220630,000000,113.5,116.3,110.4,113,337119.5,0
+VERU.US,D,20220701,000000,113.3,118.1,109.7,112,329942,0
+VERU.US,D,20220705,000000,110.9,116,107.6,115.2,347422.30000000005,0
+VERU.US,D,20220706,000000,115.5,139.1,115.2,130.2,3188363.1,0
+VERU.US,D,20220707,000000,139.6,149.4,133.5,134.6,2308289.7,0
+VERU.US,D,20220708,000000,131.4,133.4,119.4,133.2,982016.3,0
+VERU.US,D,20220711,000000,133,155.5,132.6,153,1398758.1,0
+VERU.US,D,20220712,000000,147.54,153.7,139.1,150,730461.6000000001,0
+VERU.US,D,20220713,000000,147,167.8,145.5,159.4,2322358.5,0
+VERU.US,D,20220714,000000,162.5,165.9,151.504,156.3,734798.3,0
+VERU.US,D,20220715,000000,158.3,177.65,154,172.3,1498407.5,0
+VERU.US,D,20220718,000000,169.1,173.5,161.6,163.8,836295,0
+VERU.US,D,20220719,000000,165.5,172.3,158.6,167.9,672826.1000000001,0
+VERU.US,D,20220720,000000,170,184,162.2,162.2,967524.9,0
+VERU.US,D,20220721,000000,160.8,165.097,155.1,159.2,503906.60000000003,0
+VERU.US,D,20220722,000000,161.4,161.4,140.9,140.9,633961.6000000001,0
+VERU.US,D,20220725,000000,145.7,145.8,132.9,133.1,541509.3,0
+VERU.US,D,20220726,000000,130.5,131.5,123.1,123.5,730016.5,0
+VERU.US,D,20220727,000000,124.5,128.3,120.3,126,652202.1000000001,0
+VERU.US,D,20220728,000000,125.5,127.447,120.3,122.1,396217.80000000005,0
+VERU.US,D,20220729,000000,120,122.8,117.296,121,434633.5,0
+VERU.US,D,20220801,000000,120,121.6,117.3,118.7,240385.7,0
+VERU.US,D,20220802,000000,118.4,125.3,118.4,120.9,495852.30000000005,0
+VERU.US,D,20220803,000000,121.7,127.5,119.1,123.1,563523.2000000001,0
+VERU.US,D,20220804,000000,122.4,125.782,118.624,123.7,400438.5,0
+VERU.US,D,20220805,000000,123.6,134.5,121.9,126.1,706158.6000000001,0
+VERU.US,D,20220808,000000,126.6,128.2,120.1,120.6,482114.80000000005,0
+VERU.US,D,20220809,000000,120,122.699,112.75,115,604014.8,0
+VERU.US,D,20220810,000000,117.7,118.8,113.4,117.7,545138.8,0
+VERU.US,D,20220811,000000,142.2,179.9,136.6,160.1,5902353.600000001,0
+VERU.US,D,20220812,000000,157.8,192.499,152.2,190.8,2455630.9,0
+VERU.US,D,20220815,000000,188.5,208.7,184,196.1,1668301.6,0
+VERU.US,D,20220816,000000,197.2,239.9,195.1,222.5,1876178,0
+VERU.US,D,20220817,000000,221.5,245.5,221,237.8,1244414.5,0
+VERU.US,D,20220818,000000,230.6,236.7,185.6,186.75,1216267.1,0
+VERU.US,D,20220819,000000,180.8,194.872,173.9,174.7,787715.5,0
+VERU.US,D,20220822,000000,184.2,190.7,166.15,169.6,678820.5,0
+VERU.US,D,20220823,000000,169.7,183.2,166.1,180.1,511662.10000000003,0
+VERU.US,D,20220824,000000,177,188.45,175.51,181.4,340237.4,0
+VERU.US,D,20220825,000000,181.4,183.55,168,173.1,382117.4,0
+VERU.US,D,20220826,000000,173.6,173.7,164.2,166.7,329785.30000000005,0
+VERU.US,D,20220829,000000,162.5,166.3,161.509,164.9,260156,0
+VERU.US,D,20220830,000000,164,165.2,132.2,148.8,1130227.5,0
+VERU.US,D,20220831,000000,152,154.8,145.5,153,496199,0
+VERU.US,D,20220901,000000,151.3,154.6,148.8,153,317626.9,0
+VERU.US,D,20220902,000000,152.2,156.1,146.3,148,329749,0
+VERU.US,D,20220906,000000,145.8,147.443,142,145.9,205014.40000000002,0
+VERU.US,D,20220907,000000,159.9,165.3,107.5,115.1,2859283.6,0
+VERU.US,D,20220908,000000,114.8,129.2,111,127.7,1131828,0
+VERU.US,D,20220909,000000,129.1,156.899,127.5,155.7,1327500.7000000002,0
+VERU.US,D,20220912,000000,155.7,161.75,148.6,160.9,583670.3,0
+VERU.US,D,20220913,000000,155.55,163.8,152.7,153.8,415498.5,0
+VERU.US,D,20220914,000000,156.7,161.5,149.6,157.7,350745.9,0
+VERU.US,D,20220915,000000,155.9,160.747,150.2,151.6,303826,0
+VERU.US,D,20220916,000000,149,149.2,140.7,142.8,375971,0
+VERU.US,D,20220919,000000,134.8,135.8,104.8,116.9,1366012.4000000001,0
+VERU.US,D,20220920,000000,112.65,124.5,111.5,118.7,606991.8,0
+VERU.US,D,20220921,000000,117.7,117.9,103.2,107.05,763880.7000000001,0
+VERU.US,D,20220922,000000,104.2,108.5,103.6,106.7,292945.9,0
+VERU.US,D,20220923,000000,104.4,104.5,98.6,102.2,547926.5,0
+VERU.US,D,20220926,000000,102,109,101.3,107.3,371433.2,0
+VERU.US,D,20220927,000000,109.4,112.4,106.5,111.1,313570.3,0
+VERU.US,D,20220928,000000,110,112.4,108.4,110.1,216333,0
+VERU.US,D,20220929,000000,109,117.8,105.5,117.2,418382.2,0
+VERU.US,D,20220930,000000,115.1,118.792,110.8,115.2,422067.30000000005,0
+VERU.US,D,20221003,000000,116.9,125.9,112,122.8,358217.30000000005,0
+VERU.US,D,20221004,000000,124.5,129.6,120.3,125.1,376327.5,0
+VERU.US,D,20221005,000000,122.2,122.75,112.5,118.9,241398.80000000002,0
+VERU.US,D,20221006,000000,118.9,122.85,113.1,114.1,208092.7,0
+VERU.US,D,20221007,000000,113.8,114.599,109,110.7,218540.1,0
+VERU.US,D,20221010,000000,109.6,111.385,103.121,106.1,181888.2,0
+VERU.US,D,20221011,000000,106.1,114,104.8,111.5,209823.30000000002,0
+VERU.US,D,20221012,000000,110.9,111.7,104.6,109.5,174715.2,0
+VERU.US,D,20221013,000000,109.1,116.9,102.5,114,273248.7,0
+VERU.US,D,20221014,000000,114.8,117.2,107.85,108.6,124123.8,0
+VERU.US,D,20221017,000000,111,119.4,110.5,114.7,251711.2,0
+VERU.US,D,20221018,000000,116.6,126,115.85,119.4,317808.7,0
+VERU.US,D,20221019,000000,116.4,120.4,109.9,111.2,210744.5,0
+VERU.US,D,20221020,000000,110.1,115.7,109.101,111.7,116386.8,0
+VERU.US,D,20221021,000000,110.9,112.45,108.9,111.8,168622.80000000002,0
+VERU.US,D,20221024,000000,112.5,113.175,105.6,108.9,211253.90000000002,0
+VERU.US,D,20221025,000000,108.9,117.2,108.601,116.3,201510.7,0
+VERU.US,D,20221026,000000,116.7,128.5,116.25,120.9,258775.6,0
+VERU.US,D,20221027,000000,121.7,125.2,120.8,122.4,129330.6,0
+VERU.US,D,20221028,000000,123.4,129.8,120.8,122.1,203866.5,0
+VERU.US,D,20221031,000000,121.3,128.1,120.7,122.4,271992.5,0
+VERU.US,D,20221101,000000,125.1,129.3,122.6,124.1,198225.1,0
+VERU.US,D,20221102,000000,125.9,126,114.214,114.6,268951.10000000003,0
+VERU.US,D,20221103,000000,113.3,119.4,112.29,112.8,179189.90000000002,0
+VERU.US,D,20221104,000000,115,116,102.9,103.5,391079.9,0
+VERU.US,D,20221107,000000,120,159,118,144.4,5515191.100000001,0
+VERU.US,D,20221108,000000,146.8,155.7,140.2,150.1,1131137.3,0
+VERU.US,D,20221110,000000,61.8,77.799,60.4,69.7,3628445.1,0
+VERU.US,D,20221111,000000,71.5,71.9,65,65.9,864346.5,0
+VERU.US,D,20221114,000000,64.5,66,59.8,61.9,698480.8,0
+VERU.US,D,20221115,000000,63.1,66.55,61.9,62.7,420396.9,0
+VERU.US,D,20221116,000000,63.5,63.9,60.2,60.9,357476.10000000003,0
+VERU.US,D,20221117,000000,60.55,61.4,59,59.3,332905,0
+VERU.US,D,20221118,000000,59.9,66.3,57.7,60,588499,0
+VERU.US,D,20221121,000000,58.9,59.25,53.298,53.8,370999.4,0
+VERU.US,D,20221122,000000,54,56.6,51.5,53.5,315873.2,0
+VERU.US,D,20221123,000000,53,56.4,52.6,55.1,240735.80000000002,0
+VERU.US,D,20221125,000000,54.3,58.4,53.617,56.1,179117.90000000002,0
+VERU.US,D,20221128,000000,54.9,57.95,53.9,54.2,188242.90000000002,0
+VERU.US,D,20221129,000000,54.2,55.55,53.818,55.2,173381.1,0
+VERU.US,D,20221130,000000,54.9,56.8,53.6,56.8,332673.9,0
+VERU.US,D,20221201,000000,55.8,56.4,53.558,54.8,270703.4,0
+VERU.US,D,20221202,000000,55,56.3,54,55,291161.2,0
+VERU.US,D,20221205,000000,54,65.3,53.8,58.2,949503.9,0
+VERU.US,D,20221206,000000,57.5,63.5,55.5,56.6,687961.3,0
+VERU.US,D,20221207,000000,56,56.6,52.4,55.7,333323.9,0
+VERU.US,D,20221208,000000,56,61.25,55.3,58.3,327713.4,0
+VERU.US,D,20221209,000000,57.9,58.299,54.05,54.7,307325.8,0
+VERU.US,D,20221212,000000,54,55.03,52.4,53.7,264525.2,0
+VERU.US,D,20221213,000000,54.7,56.5,53.05,53.1,258467.1,0
+VERU.US,D,20221214,000000,53,54.482,51.5,52.3,221589.40000000002,0
+VERU.US,D,20221215,000000,51.5,52.9,50.4,51.1,190220.7,0
+VERU.US,D,20221216,000000,50.25,51.985,49.4,49.9,321206.10000000003,0
+VERU.US,D,20221219,000000,50.1,50.3,47.55,48.1,226848.30000000002,0
+VERU.US,D,20221220,000000,47.6,49.1,45.7,47.8,242704.90000000002,0
+VERU.US,D,20221221,000000,48,51.7,47.05,51.1,227503.40000000002,0
+VERU.US,D,20221222,000000,50.4,51.65,48.9,51.2,172249.90000000002,0
+VERU.US,D,20221223,000000,51.4,51.9,49.55,50.5,155752.80000000002,0
+VERU.US,D,20221227,000000,50.6,50.6,47.126,49.3,192049.40000000002,0
+VERU.US,D,20221228,000000,48.5,50.35,47.7,50.1,160103.90000000002,0
+VERU.US,D,20221229,000000,50.4,53.2,49.282,52.9,166921.30000000002,0
+VERU.US,D,20221230,000000,52.2,53.477,50.15,52.8,189279.30000000002,0
+VERU.US,D,20230103,000000,53.1,54.75,51.3,51.4,169850.90000000002,0
+VERU.US,D,20230104,000000,51.4,54.55,50.6,54.3,149569.7,0
+VERU.US,D,20230105,000000,54,56.599,51.95,56.4,146278.4,0
+VERU.US,D,20230106,000000,56.3,56.4,53.75,54.1,132604.7,0
+VERU.US,D,20230109,000000,54.8,54.9,52.8,52.9,122901.8,0
+VERU.US,D,20230110,000000,53.1,58.3,53.1,57,306895.10000000003,0
+VERU.US,D,20230111,000000,57.4,58.6,56.3,56.9,183561.6,0
+VERU.US,D,20230112,000000,57.5,61.7,55,61.6,242813.1,0
+VERU.US,D,20230113,000000,61.3,63.401,60,62.6,152443.2,0
+VERU.US,D,20230117,000000,62.8,65.4,60.5,62.1,200453.90000000002,0
+VERU.US,D,20230118,000000,62.2,64.2,61,62.1,137011.6,0
+VERU.US,D,20230119,000000,62,62.152,60.1,61.3,81030.3,0
+VERU.US,D,20230120,000000,61.1,64.35,61,64.1,147263.9,0
+VERU.US,D,20230123,000000,62.7,64.1,60.05,62.4,228869,0
+VERU.US,D,20230124,000000,62.3,65.7,62.036,62.7,133416.5,0
+VERU.US,D,20230125,000000,61.3,61.6,58.9,61.1,144093.6,0
+VERU.US,D,20230126,000000,61.9,62.4,58.6,59.1,181376.5,0
+VERU.US,D,20230127,000000,58.8,60.9,58.1,59,185789.2,0
+VERU.US,D,20230130,000000,59,59.6,54,55.7,250325.30000000002,0
+VERU.US,D,20230131,000000,55.1,59.9,55.1,57.6,212492.80000000002,0
+VERU.US,D,20230201,000000,57.4,59.2,55.7,59,225950.40000000002,0
+VERU.US,D,20230202,000000,59.5,63.35,58.4,59.1,202007.5,0
+VERU.US,D,20230203,000000,59,60.85,57.2,57.6,123783,0
+VERU.US,D,20230206,000000,57,58.501,55.8,57.1,122952.5,0
+VERU.US,D,20230207,000000,57.8,57.8,52.15,54.1,206830.40000000002,0
+VERU.US,D,20230208,000000,53.1,53.783,50.38,51.3,228181.5,0
+VERU.US,D,20230209,000000,44.5,45.8,38.8,39.7,655814.4,0
+VERU.US,D,20230210,000000,40.6,43.2,40,41.5,376622.10000000003,0
+VERU.US,D,20230213,000000,41.5,41.5,39.4,40.2,182825.2,0
+VERU.US,D,20230214,000000,40,40.883,39,40.1,176027.90000000002,0
+VERU.US,D,20230215,000000,39.5,45.25,39.5,44,291967.60000000003,0
+VERU.US,D,20230216,000000,42.8,49.4,42.8,45.4,350190.10000000003,0
+VERU.US,D,20230217,000000,45.1,46.7,44.05,45.9,154402.1,0
+VERU.US,D,20230221,000000,45.7,47.5,43.9,44.4,158117.6,0
+VERU.US,D,20230222,000000,44.3,46.4,43.7,44.8,138626.80000000002,0
+VERU.US,D,20230223,000000,45,45.4,43.4,44.2,102775.20000000001,0
+VERU.US,D,20230224,000000,43,43.6,40.9,41.4,141197.80000000002,0
+VERU.US,D,20230227,000000,41.4,42,39.9,40.1,127068.3,0
+VERU.US,D,20230228,000000,40,40.8,39.05,39.55,157152.80000000002,0
+VERU.US,D,20230301,000000,39.3,39.5,37.4,37.6,167197.90000000002,0
+VERU.US,D,20230302,000000,37.1,38.3,36.45,37.8,381931.9,0
+VERU.US,D,20230303,000000,24,25.5,22.6,24.2,1641565.2000000002,0
+VERU.US,D,20230306,000000,24.5,25.8,24,24.35,376401.2,0
+VERU.US,D,20230307,000000,24.2,24.3,23.2,23.6,235658.6,0
+VERU.US,D,20230308,000000,23.2,24,22.5,23.9,248443.2,0
+VERU.US,D,20230309,000000,23.7,24,22.1,22.4,274043,0
+VERU.US,D,20230310,000000,22.4,22.4,20.8,21.8,458568.5,0
+VERU.US,D,20230313,000000,21.3,21.3,20,20.3,403435.30000000005,0
+VERU.US,D,20230314,000000,20.6,21.7,20.35,20.7,299967.9,0
+VERU.US,D,20230315,000000,20,20.1,18,18.4,359663.9,0
+VERU.US,D,20230316,000000,18.5,18.7,17.6,18.6,227505,0
+VERU.US,D,20230317,000000,18.3,18.3,15.6,16,410682.10000000003,0
+VERU.US,D,20230320,000000,16,17.799,15.4,17.25,273379.9,0
+VERU.US,D,20230321,000000,17.5,17.5,15.7,15.9,284637.60000000003,0
+VERU.US,D,20230322,000000,15.7,15.8,13.6,14.05,446029.10000000003,0
+VERU.US,D,20230323,000000,14.1,14.5,12.8,13.1,314045.5,0
+VERU.US,D,20230324,000000,13,14.3,12.515,13.8,373931.4,0
+VERU.US,D,20230327,000000,13.8,13.9,12.8,12.8,182783,0
+VERU.US,D,20230328,000000,13.1,13.4,12.708,13,110688.6,0
+VERU.US,D,20230329,000000,13.2,13.5,12.801,13.2,88092.6,0
+VERU.US,D,20230330,000000,13.2,13.398,12,12,179848.30000000002,0
+VERU.US,D,20230331,000000,12,12.5,11.5,11.6,196335.1,0
+VERU.US,D,20230403,000000,11.6,11.8,11.3,11.4,201617.80000000002,0
+VERU.US,D,20230404,000000,12.3,12.5,11.1,11.1,425833.5,0
+VERU.US,D,20230405,000000,11.3,11.5,11.013,11.2,158811.40000000002,0
+VERU.US,D,20230406,000000,10.9,10.95,9.9,10.6,283156.9,0
+VERU.US,D,20230410,000000,10.5,10.5,9.919,10,185666.90000000002,0
+VERU.US,D,20230411,000000,10,10.9,10,10.1,422475.30000000005,0
+VERU.US,D,20230412,000000,10.1,10.3,9.802,10,197012.7,0
+VERU.US,D,20230413,000000,10.1,11.3,10.1,10.5,531365.2000000001,0
+VERU.US,D,20230414,000000,10.5,10.5,9.337,10,553215,0
+VERU.US,D,20230417,000000,9.884,10.9,9.8,10.4,390631.80000000005,0
+VERU.US,D,20230418,000000,10.4,10.5,10.1,10.3,115165.90000000001,0
+VERU.US,D,20230419,000000,10.1,10.6,10,10.3,151925.30000000002,0
+VERU.US,D,20230420,000000,10.6,12.3,10.4,12,719066.3,0
+VERU.US,D,20230421,000000,13.1,14.6,12.1,14.1,1140495.9000000001,0
+VERU.US,D,20230424,000000,14.8,15.1,13.3,14,576304.1,0
+VERU.US,D,20230425,000000,13.4,13.6,12.6,12.85,184192.40000000002,0
+VERU.US,D,20230426,000000,12.9,13.1,12.2,12.8,169126.7,0
+VERU.US,D,20230427,000000,13.2,13.2,12.5,12.7,123617.70000000001,0
+VERU.US,D,20230428,000000,12.4,13,12.4,12.7,145391.6,0
+VERU.US,D,20230501,000000,12.8,13.45,12.3,13.4,157710.6,0
+VERU.US,D,20230502,000000,13.1,13.7,12.4,12.6,150788.80000000002,0
+VERU.US,D,20230503,000000,12.3,13.152,11.7,12.7,283089.3,0
+VERU.US,D,20230504,000000,12.7,13,12.214,12.7,138895.30000000002,0
+VERU.US,D,20230505,000000,12.6,13.6,12.6,13.4,124863.8,0
+VERU.US,D,20230508,000000,13.4,13.9,13.1,13.7,139554,0
+VERU.US,D,20230509,000000,13.5,13.9,13.2,13.7,136043.80000000002,0
+VERU.US,D,20230510,000000,13.7,15.2,13.7,14.9,271357.3,0
+VERU.US,D,20230511,000000,15.1,15.1,12.1,12.3,352997.80000000005,0
+VERU.US,D,20230512,000000,12.6,12.6,10.7,11.4,306108.5,0
+VERU.US,D,20230515,000000,11.4,11.65,10.8,11.1,115883.8,0
+VERU.US,D,20230516,000000,11,11.1,10.3,10.8,224533.80000000002,0
+VERU.US,D,20230517,000000,10.7,11.6,10.7,11.4,163787.1,0
+VERU.US,D,20230518,000000,11.7,11.9,10.95,11.3,111837.3,0
+VERU.US,D,20230519,000000,11.4,11.8,11.1,11.4,105763.70000000001,0
+VERU.US,D,20230522,000000,11.4,11.7,10.9,11.1,124831.70000000001,0
+VERU.US,D,20230523,000000,11.1,11.3,10.7,10.8,165689.6,0
+VERU.US,D,20230524,000000,10.7,10.9,10.4,10.6,118939.6,0
+VERU.US,D,20230525,000000,10.4,10.488,10.1,10.3,166059.7,0
+VERU.US,D,20230526,000000,10.3,11,10.2,10.4,133153.4,0
+VERU.US,D,20230530,000000,10.4,10.9,10.3,10.8,86157.40000000001,0
+VERU.US,D,20230531,000000,10.7,10.9,9.9,9.9,456815.5,0
+VERU.US,D,20230601,000000,10,10.35,9.637,9.759,244925.90000000002,0
+VERU.US,D,20230602,000000,9.879,10.4,9.879,10.4,114909.70000000001,0
+VERU.US,D,20230605,000000,10.3,11,10.2,10.6,109440.20000000001,0
+VERU.US,D,20230606,000000,10.8,11.6,10.55,11.3,193888.30000000002,0
+VERU.US,D,20230607,000000,11.4,12.599,11.3,12.2,239155,0
+VERU.US,D,20230608,000000,12.4,13.455,12.1,13.1,169478.5,0
+VERU.US,D,20230609,000000,13.2,13.35,12.4,13.1,121356.1,0
+VERU.US,D,20230612,000000,13,13.6,12.5,12.7,103430.20000000001,0
+VERU.US,D,20230613,000000,12.7,13.3,12.5,13.2,85254,0
+VERU.US,D,20230614,000000,13.3,13.5,12.6,12.8,125313.90000000001,0
+VERU.US,D,20230615,000000,13,13.3,12.6,13.1,104632.40000000001,0
+VERU.US,D,20230616,000000,13.2,13.4,11.9,12.3,166579.6,0
+VERU.US,D,20230620,000000,12.1,12.3,11.5,12.2,99138.70000000001,0
+VERU.US,D,20230621,000000,12.3,12.3,11.6,12.1,85022.5,0
+VERU.US,D,20230622,000000,11.9,11.95,11.6,11.7,81548.6,0
+VERU.US,D,20230623,000000,11.8,12.15,11.3,11.3,872058.8,0
+VERU.US,D,20230626,000000,11.492,11.5,10.3,10.3,255506,0
+VERU.US,D,20230627,000000,10.5,11.5,10.1,11.2,198766.40000000002,0
+VERU.US,D,20230628,000000,11,11.45,10.9,11.3,79987,0
+VERU.US,D,20230629,000000,11.5,11.9,11.3,11.8,88463.8,0
+VERU.US,D,20230630,000000,11.5,12.05,11.387,11.9,101533.8,0
+VERU.US,D,20230703,000000,11.6,12.5,11.6,12,69847.40000000001,0
+VERU.US,D,20230705,000000,11.9,12.5,11.9,12,89807.90000000001,0
+VERU.US,D,20230706,000000,11.9,11.9,11.1,11.1,96363,0
+VERU.US,D,20230707,000000,11.2,11.787,11.2,11.3,53048.8,0
+VERU.US,D,20230710,000000,11.5,12.5,11.4,12,165381.40000000002,0
+VERU.US,D,20230711,000000,12.4,13,12.15,12.3,118143.40000000001,0
+VERU.US,D,20230712,000000,12.9,13.35,12.2,12.3,123783.1,0
+VERU.US,D,20230713,000000,12.5,12.7,12.1,12.6,91158.3,0
+VERU.US,D,20230714,000000,12.3,12.6,12,12.2,56545.3,0
+VERU.US,D,20230717,000000,12.3,12.8,12.05,12.6,82823.6,0
+VERU.US,D,20230718,000000,12.6,14.5,12.6,13.2,260188.2,0
+VERU.US,D,20230719,000000,13.2,14,13.2,13.3,110980.6,0
+VERU.US,D,20230720,000000,13.6,13.8,13.015,13.3,84809.20000000001,0
+VERU.US,D,20230721,000000,13.4,13.45,12.55,12.9,93879.8,0
+VERU.US,D,20230724,000000,12.9,13.2,12.1,12.55,91635.8,0
+VERU.US,D,20230725,000000,12.5,12.8,11.8,11.9,94980.6,0
+VERU.US,D,20230726,000000,12.3,12.5,11.89,12.2,77799.1,0
+VERU.US,D,20230727,000000,12.3,12.485,11.7,11.9,73199.8,0
+VERU.US,D,20230728,000000,11.9,12.5,11.9,12.35,50402.600000000006,0
+VERU.US,D,20230731,000000,12.4,13,12.2,12.6,79506.5,0
+VERU.US,D,20230801,000000,12.4,12.5,11.6,12,127237.5,0
+VERU.US,D,20230802,000000,11.8,12,11.3,11.7,80755.3,0
+VERU.US,D,20230803,000000,11.6,12,11.5,11.7,60473.8,0
+VERU.US,D,20230804,000000,11.9,12.05,11.4,11.5,83658.8,0
+VERU.US,D,20230807,000000,11.4,11.6,11,11.3,123006.5,0
+VERU.US,D,20230808,000000,11,11.3,10.6,10.9,126192.1,0
+VERU.US,D,20230809,000000,10.8,11.15,10.6,10.8,96946.1,0
+VERU.US,D,20230810,000000,10.9,11.1,10.5,10.9,119568.5,0
+VERU.US,D,20230811,000000,11.1,11.6,11.1,11.4,71777.3,0
+VERU.US,D,20230814,000000,11.4,11.7,11.299,11.4,52529.100000000006,0
+VERU.US,D,20230815,000000,11.3,11.5,11,11.2,44170,0
+VERU.US,D,20230816,000000,11.2,11.3,10.5,10.8,83236.1,0
+VERU.US,D,20230817,000000,10.6,10.9,10.2,10.3,91558.1,0
+VERU.US,D,20230818,000000,10.7,11.2,10.7,10.8,67066.7,0
+VERU.US,D,20230821,000000,11.1,11.1,10.5,10.7,56926.100000000006,0
+VERU.US,D,20230822,000000,10.9,11,10.3,10.5,52765,0
+VERU.US,D,20230823,000000,10.5,10.7,10.4,10.4,41372.3,0
+VERU.US,D,20230824,000000,10.6,10.6,10.2,10.3,71177,0
+VERU.US,D,20230825,000000,10.3,10.4,10,10.3,68956.3,0
+VERU.US,D,20230828,000000,10.4,10.5,10.2,10.5,28171.5,0
+VERU.US,D,20230829,000000,10.5,10.8,10.301,10.7,35113.1,0
+VERU.US,D,20230830,000000,10.7,11,10.5,11,35561.9,0
+VERU.US,D,20230831,000000,10.9,10.967,10.4,10.4,50160,0
+VERU.US,D,20230901,000000,10.6,10.7,10.4,10.4,56880.200000000004,0
+VERU.US,D,20230905,000000,10.7,10.9,10.45,10.9,38443.3,0
+VERU.US,D,20230906,000000,10.9,10.9,10.4,10.5,58707.9,0
+VERU.US,D,20230907,000000,10.4,10.507,10.3,10.4,36809.200000000004,0
+VERU.US,D,20230908,000000,10.4,10.5,10.2,10.35,42664.4,0
+VERU.US,D,20230911,000000,10.5,10.6,10.3,10.5,85635.5,0
+VERU.US,D,20230912,000000,10.6,10.7,10.2,10.2,47456.5,0
+VERU.US,D,20230913,000000,10.3,10.6,10.2,10.6,111173.5,0
+VERU.US,D,20230914,000000,10.5,10.6,10.1,10.1,60372.700000000004,0
+VERU.US,D,20230915,000000,10.2,10.4,9.999,9.999,121532.3,0
+VERU.US,D,20230918,000000,9.8,9.9,9.1,9.261,149877,0
+VERU.US,D,20230919,000000,9.251,9.39501,8.2,8.265,196238.1,0
+VERU.US,D,20230920,000000,8.4,9.4,7.802,9.175,218382.2,0
+VERU.US,D,20230921,000000,9.289,9.8,9,9.455,107471.70000000001,0
+VERU.US,D,20230922,000000,9.679,9.679,8.5,8.669,84087.3,0
+VERU.US,D,20230925,000000,8.7,8.89899,8.357,8.421,37946.700000000004,0
+VERU.US,D,20230926,000000,8.9,9.2,7.85,8,450091.2,0
+VERU.US,D,20230927,000000,8.05,8.195,7.2,7.8,176410,0
+VERU.US,D,20230928,000000,7.716,7.716,7.344,7.524,114071.3,0
+VERU.US,D,20230929,000000,7.456,7.66919,7.007,7.19,113984.3,0
+VERU.US,D,20231002,000000,7.2,7.4,7.101,7.29,66805.2,0
+VERU.US,D,20231003,000000,7.3,7.6445,7.104,7.412,78993.40000000001,0
+VERU.US,D,20231004,000000,7.873,7.972,6.606,7.386,216481.1,0
+VERU.US,D,20231005,000000,7.341,7.797,7.2,7.631,69888,0
+VERU.US,D,20231006,000000,7.626,7.883,7.301,7.601,49527.700000000004,0
+VERU.US,D,20231009,000000,7.503,7.993,7.36,7.979,56702.9,0
+VERU.US,D,20231010,000000,7.8,9,7.8,8.999,143272.6,0
+VERU.US,D,20231011,000000,9.22,9.22,8.06,8.111,87264.6,0
+VERU.US,D,20231012,000000,8.2,8.555,7.825,8.555,79761.90000000001,0
+VERU.US,D,20231013,000000,8.44,8.7,8.30101,8.5,39673.8,0
+VERU.US,D,20231016,000000,8.731,9.65,8.6,9.4,104525.8,0
+VERU.US,D,20231017,000000,9,11.1,9,10,222132.2,0
+VERU.US,D,20231018,000000,10,10,9.396,9.426,94437.90000000001,0
+VERU.US,D,20231019,000000,9.266,9.65,8.504,8.661,117671.6,0
+VERU.US,D,20231020,000000,8.713,9.199,7.811,8.089,78636.2,0
+VERU.US,D,20231023,000000,8.134,8.134,7.19,7.501,117536.90000000001,0
+VERU.US,D,20231024,000000,7.508,8.693,7.387,8.4,132283.6,0
+VERU.US,D,20231025,000000,8.414,8.7,8.01,8.546,96454.40000000001,0
+VERU.US,D,20231026,000000,8.6,9.469,8.406,9.1,94220.8,0
+VERU.US,D,20231027,000000,9.2,9.2,8.5,8.772,47483.700000000004,0
+VERU.US,D,20231030,000000,9,9.599,8.795,9.55,78818.40000000001,0
+VERU.US,D,20231031,000000,9.391,10.2,9.029,9.029,102438.40000000001,0
+VERU.US,D,20231101,000000,9.291,9.49999,8.263,8.696,61523.8,0
+VERU.US,D,20231102,000000,8.532,9.935,8.532,9.736,74811.8,0
+VERU.US,D,20231103,000000,9.9,10.1,9.329,10,52932.4,0
+VERU.US,D,20231106,000000,10.1,10.2,9.801,9.801,31838.800000000003,0
+VERU.US,D,20231107,000000,9.806,10.3,9.726,10.3,59791.5,0
+VERU.US,D,20231108,000000,10.2,10.294,9.601,9.749,26362.100000000002,0
+VERU.US,D,20231109,000000,9.816,9.89899,9.046,9.087,40309.5,0
+VERU.US,D,20231110,000000,9.25,9.253,8.8,9.18,30749.5,0
+VERU.US,D,20231113,000000,9.18,9.526,8.905,9.399,15132.7,0
+VERU.US,D,20231114,000000,9.473,10,9.41,9.553,41608.200000000004,0
+VERU.US,D,20231115,000000,9.8,11.4,9.75,10.6,181324.5,0
+VERU.US,D,20231116,000000,10,10.3,9.608,9.999,96228.3,0
+VERU.US,D,20231117,000000,9.8,10.9,9.7,10.65,128809.40000000001,0
+VERU.US,D,20231120,000000,11.1,11.1,9.6,9.87,100181.8,0
+VERU.US,D,20231121,000000,9.8,10.2,9.51,9.985,67058.1,0
+VERU.US,D,20231122,000000,9.75,9.94,9.50201,9.764,42927.5,0
+VERU.US,D,20231124,000000,9.6,10.2,9.6,10.1,24052.300000000003,0
+VERU.US,D,20231127,000000,10,10.2,9.91,9.97,46444.4,0
+VERU.US,D,20231128,000000,9.9,10,9.322,9.47,86145.1,0
+VERU.US,D,20231129,000000,9.6,9.6,9.05,9.15,88806.5,0
+VERU.US,D,20231130,000000,9.002,9.6,8.90501,9.551,85050.20000000001,0
+VERU.US,D,20231201,000000,9.212,10.1,9.2,10.1,56160.600000000006,0
+VERU.US,D,20231204,000000,9.754,10.1,9.6,9.8,54676.4,0
+VERU.US,D,20231205,000000,9.8,10.2,9.8,9.9,43006.3,0
+VERU.US,D,20231206,000000,9.8,11.2,9.8,11.1,122828,0
+VERU.US,D,20231207,000000,10.6,11.6,10.3,11.4,98856.6,0
+VERU.US,D,20231208,000000,11.4,12.3,11.4,11.7,85999.70000000001,0
+VERU.US,D,20231211,000000,9.8,9.9,7.7,8.627,398215.7,0
+VERU.US,D,20231212,000000,8.58,8.7,8.3,8.468,70739.40000000001,0
+VERU.US,D,20231213,000000,8.73,8.73,7.9,8.27,109299.70000000001,0
+VERU.US,D,20231214,000000,7.584,8,6.864,7.531,1047772,0
+VERU.US,D,20231215,000000,7.499,7.6,7.178,7.6,247706.5,0
+VERU.US,D,20231218,000000,7.474,7.59,6.7775,6.799,293673.10000000003,0
+VERU.US,D,20231219,000000,6.9,7.2,6.89978,7.186,137075.5,0
+VERU.US,D,20231220,000000,7.15,7.24999,6.61,6.736,173807.90000000002,0
+VERU.US,D,20231221,000000,6.9,7.245,6.4,6.73,124974.70000000001,0
+VERU.US,D,20231222,000000,6.6,7.1,6.6,7.1,120440.8,0
+VERU.US,D,20231226,000000,6.832,7.3,6.832,7.176,128195.5,0
+VERU.US,D,20231227,000000,7.423,7.495,6.95,7.066,137580.1,0
+VERU.US,D,20231228,000000,7.113,7.629,7.113,7.585,246643.6,0
+VERU.US,D,20231229,000000,7.5,7.595,7.105,7.2,154332.5,0
+VERU.US,D,20240102,000000,7.4,7.59,7.105,7.216,117822.3,0
+VERU.US,D,20240103,000000,7.2,7.222,6.745,6.808,94496.40000000001,0
+VERU.US,D,20240104,000000,7,7.116,6.49,6.491,72941.6,0
+VERU.US,D,20240105,000000,6.5,6.533,5.5,5.86,258792.5,0
+VERU.US,D,20240108,000000,5.758,6,5.405,5.58,192321.2,0
+VERU.US,D,20240109,000000,5.6,5.753,5.5,5.614,81592.5,0
+VERU.US,D,20240110,000000,5.65,5.678,5.001,5.059,197054.1,0
+VERU.US,D,20240111,000000,5.078,5.1,4.002,4.378,412218.30000000005,0
+VERU.US,D,20240112,000000,4.6,4.858,4.308,4.592,345654.4,0
+VERU.US,D,20240116,000000,4.7,4.77,4.11,4.158,194556.90000000002,0
+VERU.US,D,20240117,000000,4.3,4.38,4,4.369,185710.80000000002,0
+VERU.US,D,20240118,000000,4.3,4.35,4.083,4.15,97589.70000000001,0
+VERU.US,D,20240119,000000,4.04,4.11,3.649,3.7,287934.10000000003,0
+VERU.US,D,20240122,000000,3.704,3.974,3.6,3.96,283186.7,0
+VERU.US,D,20240123,000000,3.968,4.255,3.901,4.073,303109.3,0
+VERU.US,D,20240124,000000,4.31,4.896,4.195,4.259,406381.9,0
+VERU.US,D,20240125,000000,4.356,4.547,4.025,4.403,176245.80000000002,0
+VERU.US,D,20240126,000000,4.537,4.59,4.275,4.301,87407.3,0
+VERU.US,D,20240129,000000,4.395,4.894,4.105,4.89,134703.9,0
+VERU.US,D,20240130,000000,4.9,4.9,4.581,4.7,99463.90000000001,0
+VERU.US,D,20240131,000000,4.686,5.1,4.6,4.877,100406.1,0
+VERU.US,D,20240201,000000,5.03,5.398,4.89,4.9,151689.80000000002,0
+VERU.US,D,20240202,000000,5.148,5.25,4.8,5,165940.40000000002,0
+VERU.US,D,20240205,000000,5,5.05,4.8,4.9,87144.1,0
+VERU.US,D,20240206,000000,4.849,4.922,4.3,4.407,750546.6000000001,0
+VERU.US,D,20240207,000000,4.351,4.5,4.118,4.4,173401.1,0
+VERU.US,D,20240208,000000,4.275,4.4,4.003,4.111,157598.90000000002,0
+VERU.US,D,20240209,000000,4.227,4.22801,3.703,3.798,349836.7,0
+VERU.US,D,20240212,000000,3.8,4.097,3.8,3.875,170026.1,0
+VERU.US,D,20240213,000000,3.8,3.829,3.612,3.78,203224.7,0
+VERU.US,D,20240214,000000,3.85,4.199,3.70001,4.173,200245.80000000002,0
+VERU.US,D,20240215,000000,4.2,4.3,4.049,4.2,151733.30000000002,0
+VERU.US,D,20240216,000000,4.23,4.861,4.15,4.838,333136,0
+VERU.US,D,20240220,000000,5,5.35,4.8,5.041,230366,0
+VERU.US,D,20240221,000000,5.1,5.25,4.877,4.98,131060.6,0
+VERU.US,D,20240222,000000,4.969,5.685,4.712,5.55,264503.4,0
+VERU.US,D,20240223,000000,5.4,6.095,5.301,5.9,267377,0
+VERU.US,D,20240226,000000,5.839,5.9,5.3,5.502,141761.5,0
+VERU.US,D,20240227,000000,5.531,6.668,5.53,6.462,422327,0
+VERU.US,D,20240228,000000,6.4,6.4,5.8,6.165,179666.40000000002,0
+VERU.US,D,20240229,000000,6.177,6.343,6,6.051,114800,0
+VERU.US,D,20240301,000000,6.01,6.598,5.901,6.4,116120,0
+VERU.US,D,20240304,000000,6.5,6.5,6.01096,6.35,74260.6,0
+VERU.US,D,20240305,000000,6.3,6.3,5.8685,5.934,116388.40000000001,0
+VERU.US,D,20240306,000000,5.9,6.5,5.856,6.42,107007,0
+VERU.US,D,20240307,000000,6.419,6.499,6.01701,6.12,71399.5,0
+VERU.US,D,20240308,000000,6.178,6.7,6.08,6.475,140431.7,0
+VERU.US,D,20240311,000000,6.549,7.198,6.45,6.58,161802,0
+VERU.US,D,20240312,000000,6.545,6.69,6.101,6.31,79413.20000000001,0
+VERU.US,D,20240313,000000,6.238,6.593,6.238,6.41,67204.2,0
+VERU.US,D,20240314,000000,6.58,6.58,6.001,6.001,58437.700000000004,0
+VERU.US,D,20240315,000000,6.05,6.2,5.8,5.8,183837.80000000002,0
+VERU.US,D,20240318,000000,5.988,5.988,5.4,5.676,61095.200000000004,0
+VERU.US,D,20240319,000000,5.694,6.096,5.6,6.013,74240,0
+VERU.US,D,20240320,000000,6,6.101,5.701,5.9,65402.9,0
+VERU.US,D,20240321,000000,5.9,5.95,5.622,5.739,57736.700000000004,0
+VERU.US,D,20240322,000000,5.65,5.91,5.5,5.6,43421.100000000006,0
+VERU.US,D,20240325,000000,5.701,6.151,5.701,6.092,57880.700000000004,0
+VERU.US,D,20240326,000000,6,6.1,5.80101,6.099,52238.600000000006,0
+VERU.US,D,20240327,000000,6.096,6.467,5.83,6.466,321644.30000000005,0
+VERU.US,D,20240328,000000,6.9,7.697,6.9,7.001,592877.1,0
+VERU.US,D,20240401,000000,7.168,7.7,6.7,7.6,228050.30000000002,0
+VERU.US,D,20240402,000000,7.59,7.8,6.999,7.742,109694.3,0
+VERU.US,D,20240403,000000,7.847,8.5,7.75,8.29,294565.8,0
+VERU.US,D,20240404,000000,8.224,8.799,8,8.3,153351.6,0
+VERU.US,D,20240405,000000,8.3,9.3,8.299,9.251,244907,0
+VERU.US,D,20240408,000000,9.5,10.9,9,10.3,337419.9,0
+VERU.US,D,20240409,000000,10.6,12.5,10.4,11.7,618984.7000000001,0
+VERU.US,D,20240410,000000,11.4,12.4,10.5,12.4,246517.90000000002,0
+VERU.US,D,20240411,000000,12.7,19.2,12.6,17.9,1781583.5,0
+VERU.US,D,20240412,000000,18.1,18.5,14.1,15.2,638748.4,0
+VERU.US,D,20240415,000000,15.1,15.3,11.1,15.3,716772.9,0
+VERU.US,D,20240416,000000,14.2,14.4,12.4,12.55,320296.5,0
+VERU.US,D,20240417,000000,12.5,12.8,11.25,11.6,251534.2,0
+VERU.US,D,20240418,000000,11.4,14.25,10,14.2,702004.2000000001,0
+VERU.US,D,20240419,000000,13.9,15.5,13,13.1,261097.6,0
+VERU.US,D,20240422,000000,13.5,13.55,12.5,12.7,140952.30000000002,0
+VERU.US,D,20240423,000000,12.9,14.8,12.7,12.75,263603.5,0
+VERU.US,D,20240424,000000,13,13.8,12.8,13.2,155275.30000000002,0
+VERU.US,D,20240425,000000,13.1,13.47,12.1,12.1,206306.40000000002,0
+VERU.US,D,20240426,000000,12.4,12.8,12.1,12.7,128218.8,0
+VERU.US,D,20240429,000000,12.6,13.2,11.7,12.5,233407.2,0
+VERU.US,D,20240430,000000,12.6,14.2,12.6,13.5,371349.60000000003,0
+VERU.US,D,20240501,000000,13.8,14.9,13.5,14.9,325064,0
+VERU.US,D,20240502,000000,14.7,17.2,14.398,16.4,412364.2,0
+VERU.US,D,20240503,000000,16.6,17.1,15.505,16.3,291992.10000000003,0
+VERU.US,D,20240506,000000,16.3,17.5,15.55,16.4,198315.90000000002,0
+VERU.US,D,20240507,000000,16.3,17,16,16.3,209815.1,0
+VERU.US,D,20240508,000000,14.1,16.399,13,14.3,331322.9,0
+VERU.US,D,20240509,000000,14.5,14.8,13,13.7,205004.6,0
+VERU.US,D,20240510,000000,13.8,14.5,13.3,13.3,138610.7,0
+VERU.US,D,20240513,000000,13.2,13.9,13.05,13.3,108410.20000000001,0
+VERU.US,D,20240514,000000,14.2,15.7,13.8,14.7,267997.60000000003,0
+VERU.US,D,20240515,000000,15.1,15.2,14.2,14.7,142646.2,0
+VERU.US,D,20240516,000000,14.5,14.85,13.5,13.7,103331.6,0
+VERU.US,D,20240517,000000,13.9,13.9,12.5,13.2,158554.80000000002,0
+VERU.US,D,20240520,000000,12.8,14.3,12.8,14.2,144315.80000000002,0
+VERU.US,D,20240521,000000,14.4,15,13.9,13.9,113447.6,0
+VERU.US,D,20240522,000000,13.7,14.1,13.4,13.7,84636.1,0
+VERU.US,D,20240523,000000,13.9,13.9,12.5,12.7,205690.40000000002,0
+VERU.US,D,20240524,000000,13.4,13.4,12,12.3,165206.90000000002,0
+VERU.US,D,20240528,000000,13.1,13.1,10.75,11.1,413768.80000000005,0
+VERU.US,D,20240529,000000,11.3,11.3,9.4,10,364272.30000000005,0
+VERU.US,D,20240530,000000,10,10.3,9.6,9.664,195329.7,0
+VERU.US,D,20240531,000000,9.9,10.799,9.8,10.1,187928.80000000002,0
+VERU.US,D,20240603,000000,10.2,10.5,9.801,10.1,782995.8,0
+VERU.US,D,20240604,000000,10.2,10.2,9.5,10.1,185102.40000000002,0
+VERU.US,D,20240605,000000,10,10.3,9.7,9.791,93311,0
+VERU.US,D,20240606,000000,9.899,9.899,8.8,9.214,193316.7,0
+VERU.US,D,20240607,000000,9.141,9.182,8.803,9.182,105384.3,0
+VERU.US,D,20240610,000000,9,9.699,8.845,9.017,354426.80000000005,0
+VERU.US,D,20240611,000000,9.7,9.7,9.001,9.293,59348.3,0
+VERU.US,D,20240612,000000,9.4,9.7,8.7,8.888,162096.30000000002,0
+VERU.US,D,20240613,000000,9,9.23381,8.311,8.385,128500,0
+VERU.US,D,20240614,000000,8.382,8.468,7.953,8.133,119442.70000000001,0
+VERU.US,D,20240617,000000,8.133,8.417,7.8,8.319,74094.6,0
+VERU.US,D,20240618,000000,8.361,8.5,7.903,8.031,101569.8,0
+VERU.US,D,20240620,000000,8.122,8.432,7.45,7.8,183626.2,0
+VERU.US,D,20240621,000000,7.8,7.91386,7.5,7.808,67463.3,0
+VERU.US,D,20240624,000000,7.8,8.649,7.8,8.514,170765,0
+VERU.US,D,20240625,000000,8.78,8.796,7.907,7.946,83481.8,0
+VERU.US,D,20240626,000000,8.07,8.476,7.7,7.989,112725.40000000001,0
+VERU.US,D,20240627,000000,8.3,8.6,7.822,8,132474.80000000002,0
+VERU.US,D,20240628,000000,8,8.8,7.626,8.413,1588165.6,0
+VERU.US,D,20240701,000000,8.4,8.98,8.153,8.787,152211.80000000002,0
+VERU.US,D,20240702,000000,8.7,9.797,8.7,9.536,453696.80000000005,0
+VERU.US,D,20240703,000000,9.9,9.9,8.876,9.147,112191.20000000001,0
+VERU.US,D,20240705,000000,9.3,9.592,8.759,9.524,121071.90000000001,0
+VERU.US,D,20240708,000000,9.524,9.56,8.424,8.516,123685.1,0
+VERU.US,D,20240709,000000,8.471,8.614,8.2,8.345,90653.90000000001,0
+VERU.US,D,20240710,000000,8.5,8.899,8.163,8.81,114274.8,0
+VERU.US,D,20240711,000000,8.85,9.578,8.558,9.314,127124.90000000001,0
+VERU.US,D,20240712,000000,9.4,9.815,9.05,9.471,141186.4,0
+VERU.US,D,20240715,000000,9.4,9.7,9.194,9.516,79129.5,0
+VERU.US,D,20240716,000000,9.692,10.55,9.5,10.4,174667.5,0
+VERU.US,D,20240717,000000,10.7,11.3,9.8,10.1,196911.90000000002,0
+VERU.US,D,20240718,000000,10.2,10.2,9.3,9.375,111501.1,0
+VERU.US,D,20240719,000000,9.648,9.711,8.803,9.037,93283.1,0
+VERU.US,D,20240722,000000,9.164,9.748,9.139,9.599,112650,0
+VERU.US,D,20240723,000000,9.476,9.801,9.40193,9.75,63815,0
+VERU.US,D,20240724,000000,9.555,9.881,9.4,9.463,70513.2,0
+VERU.US,D,20240725,000000,9.5,9.8,9.4,9.48,66091.90000000001,0
+VERU.US,D,20240726,000000,9.7,9.7,9.25,9.485,43755.200000000004,0
+VERU.US,D,20240729,000000,9.4,9.745,9.4,9.412,34111.8,0
+VERU.US,D,20240730,000000,9.41,9.411,8.8,9.131,80305.8,0
+VERU.US,D,20240731,000000,9.4,9.588,9,9.362,64828.8,0
+VERU.US,D,20240801,000000,9.225,9.479,8.8,8.891,56593.100000000006,0
+VERU.US,D,20240802,000000,8.693,8.9,8.301,8.394,71172.5,0
+VERU.US,D,20240805,000000,7.33,8.515,7.33,8.289,78667.20000000001,0
+VERU.US,D,20240806,000000,8.1,8.45,8.0021,8.111,52410,0
+VERU.US,D,20240807,000000,8.422,8.472,7.689,7.69,47375.8,0
+VERU.US,D,20240808,000000,7.81,8.474,7.8,8.101,58207.8,0
+VERU.US,D,20240809,000000,8.2,8.5,8.102,8.238,27851.9,0
+VERU.US,D,20240812,000000,8.296,8.5,7.915,8.327,50763.9,0
+VERU.US,D,20240813,000000,8.447,8.518,8.1,8.243,35300.5,0
+VERU.US,D,20240814,000000,8.16,8.5,7.5,8.001,125284.8,0
+VERU.US,D,20240815,000000,8.03,8.7,7.902,8.4,53509.700000000004,0
+VERU.US,D,20240816,000000,8.5,8.563,8.114,8.299,28968.300000000003,0
+VERU.US,D,20240819,000000,8.2,8.496,8.2,8.39,37008.5,0
+VERU.US,D,20240820,000000,8.5,8.589,8.12,8.124,24408.100000000002,0
+VERU.US,D,20240821,000000,8.3,8.698,8.201,8.502,27900.100000000002,0
+VERU.US,D,20240822,000000,8.5,8.7,8.129,8.346,27081.7,0
+VERU.US,D,20240823,000000,8.389,8.709,8.255,8.644,62169.700000000004,0
+VERU.US,D,20240826,000000,8.754,8.85,8.3,8.567,43868.8,0
+VERU.US,D,20240827,000000,8.521,8.699,8.2,8.401,27679.5,0
+VERU.US,D,20240828,000000,8.4,8.5,7.767,8.087,45002.5,0
+VERU.US,D,20240829,000000,8.39,8.583,8.05,8.15,43319.9,0
+VERU.US,D,20240830,000000,8.15,8.4,8,8.184,36493.1,0
+VERU.US,D,20240903,000000,8.058,9.12,8,9.1,105232,0
+VERU.US,D,20240904,000000,8.9,9,8.517,8.944,68067.2,0
+VERU.US,D,20240905,000000,9,9,8.54395,8.759,20812.600000000002,0
+VERU.US,D,20240906,000000,8.6,8.79,8.35,8.482,26533.7,0
+VERU.US,D,20240909,000000,8.492,8.999,8.44,8.698,52224.600000000006,0
+VERU.US,D,20240910,000000,8.65,8.923,8.562,8.73,22963.5,0
+VERU.US,D,20240911,000000,8.684,8.9,8.565,8.679,22467.800000000003,0
+VERU.US,D,20240912,000000,8.568,8.639,8.31,8.349,56676.600000000006,0
+VERU.US,D,20240913,000000,8.5,8.5115,8.16,8.261,57058.5,0
+VERU.US,D,20240916,000000,8.2,8.466,7.98,8.124,52159.4,0
+VERU.US,D,20240917,000000,8.21,8.224,7.782,7.831,64659.100000000006,0
+VERU.US,D,20240918,000000,7.936,8,7.5,7.7,86248.40000000001,0
+VERU.US,D,20240919,000000,7.89,8.18,7.764,8.012,37592.1,0
+VERU.US,D,20240920,000000,8.023,8.1,7.72,7.798,81623,0
+VERU.US,D,20240923,000000,7.881,7.964,7.65,7.781,41983.700000000004,0
+VERU.US,D,20240924,000000,7.734,7.961,7.556,7.938,30990.2,0
+VERU.US,D,20240925,000000,8.02,8.08167,7.7,7.763,22541.800000000003,0
+VERU.US,D,20240926,000000,7.677,8.05,7.622,7.76,64419.700000000004,0
+VERU.US,D,20240927,000000,7.8,7.845,7.586,7.728,36492.9,0
+VERU.US,D,20240930,000000,7.8,8,7.6,7.69,37125.1,0
+VERU.US,D,20241001,000000,7.616,7.742,7.4,7.661,45863.8,0
+VERU.US,D,20241002,000000,7.5,7.699,7.33,7.537,47876.200000000004,0
+VERU.US,D,20241003,000000,7.65,7.7,7.49071,7.54,31140.100000000002,0
+VERU.US,D,20241004,000000,7.653,7.75,7.561,7.699,27922.5,0
+VERU.US,D,20241007,000000,7.668,8.296,7.538,8.053,88105.5,0
+VERU.US,D,20241008,000000,7.851,8.582,7.82,8.32,60394.600000000006,0
+VERU.US,D,20241009,000000,8.37,9.43,8.2,9.104,113927.90000000001,0
+VERU.US,D,20241010,000000,9.1,9.34,8.25,8.252,57939.5,0
+VERU.US,D,20241011,000000,8.25,8.682,8.02601,8.661,33634.8,0
+VERU.US,D,20241014,000000,8.6,9.99,8.511,9.323,206111.80000000002,0
+VERU.US,D,20241015,000000,9.31,9.7,9.1,9.144,52366,0
+VERU.US,D,20241016,000000,9.2,9.29,9.031,9.109,42965.3,0
+VERU.US,D,20241017,000000,8.85,9.02,8.524,8.645,62751.5,0
+VERU.US,D,20241018,000000,8.639,8.699,8.25,8.445,57563.600000000006,0
+VERU.US,D,20241021,000000,8.415,8.795,8.3,8.715,54199.3,0
+VERU.US,D,20241022,000000,8.8,9.221,8.563,9.2,95122.70000000001,0
+VERU.US,D,20241023,000000,9.152,9.295,8.58,8.745,376396.80000000005,0
+VERU.US,D,20241024,000000,8.46,8.756,8.323,8.444,27618.9,0
+VERU.US,D,20241025,000000,8.79,8.79,8.3,8.322,53239.8,0
+VERU.US,D,20241028,000000,8.361,8.6,8.267,8.401,41179.600000000006,0
+VERU.US,D,20241029,000000,8.269,8.4,7.9,7.994,65797.1,0
+VERU.US,D,20241030,000000,8,8.111,7.55,7.658,96339.3,0
+VERU.US,D,20241031,000000,7.714,7.848,7.2,7.553,74220.5,0
+VERU.US,D,20241101,000000,7.7,7.798,7.3,7.635,54478.700000000004,0
+VERU.US,D,20241104,000000,7.511,7.642,7.3,7.337,41087.600000000006,0
+VERU.US,D,20241105,000000,8.3,8.31,7.25,7.412,221277.30000000002,0
+VERU.US,D,20241106,000000,7.7,7.7,7.23,7.433,83501.70000000001,0
+VERU.US,D,20241107,000000,7.433,7.614,7.3,7.335,63170.700000000004,0
+VERU.US,D,20241108,000000,7.438,7.56,7.165,7.322,61053,0
+VERU.US,D,20241111,000000,7.433,7.487,7.11,7.224,65996.90000000001,0
+VERU.US,D,20241112,000000,7.1,7.2,6.44,6.59,188789.80000000002,0
+VERU.US,D,20241113,000000,6.6,6.793,6.152,6.154,81701.6,0
+VERU.US,D,20241114,000000,6.19,6.648,5.82,6.289,112815.3,0
+VERU.US,D,20241115,000000,6.4,6.4,5.8,5.836,135394,0
+VERU.US,D,20241118,000000,5.839,6.299,5.75,5.902,139269.6,0
+VERU.US,D,20241119,000000,6.034,6.272,6,6.272,49805.100000000006,0
+VERU.US,D,20241120,000000,6.4,6.4,6.114,6.253,60785.5,0
+VERU.US,D,20241121,000000,6.293,6.398,6.1,6.279,104101.3,0
+VERU.US,D,20241122,000000,6.239,6.879,6.239,6.75,103706.40000000001,0
+VERU.US,D,20241125,000000,6.68,7.118,6.551,6.859,83260.1,0
+VERU.US,D,20241126,000000,6.91,7.59,6.90001,7.408,170411.5,0
+VERU.US,D,20241127,000000,7.541,7.849,7.166,7.307,70887.40000000001,0
+VERU.US,D,20241129,000000,7.344,7.399,6.969,7.077,59950.700000000004,0
+VERU.US,D,20241202,000000,7.1,7.264,6.909,6.948,72117.90000000001,0
+VERU.US,D,20241203,000000,7.28,7.35,6.801,7.107,71405.90000000001,0
+VERU.US,D,20241204,000000,7.343,7.979,7,7.3,109103.90000000001,0
+VERU.US,D,20241205,000000,7.445,7.487,6.946,7.2,137660.6,0
+VERU.US,D,20241206,000000,7.25,7.395,6.82,7.139,105698.70000000001,0
+VERU.US,D,20241209,000000,7.09,7.499,6.989,6.994,59881.8,0
+VERU.US,D,20241210,000000,7,7.3,6.7,7.202,98780.6,0
+VERU.US,D,20241211,000000,7.247,7.5,6.918,7.346,141125.30000000002,0
+VERU.US,D,20241212,000000,7.2,7.5,6.923,7.448,88706.20000000001,0
+VERU.US,D,20241213,000000,7.404,7.404,6.807,7.227,78294.7,0
+VERU.US,D,20241216,000000,7.1,8.174,6.87,7.854,237737.5,0
+VERU.US,D,20241217,000000,7.6,8,7.068,7.133,117399.1,0
+VERU.US,D,20241218,000000,7.3,7.51,6.7,6.7,147222.1,0
+VERU.US,D,20241219,000000,7,7.06,6,6.29,142297.1,0
+VERU.US,D,20241220,000000,6.301,6.839,6.3,6.491,150310,0
+VERU.US,D,20241223,000000,6.4,6.817,6.073,6.47,138727.80000000002,0
+VERU.US,D,20241224,000000,6.33,6.58,6.04,6.284,94616.90000000001,0
+VERU.US,D,20241226,000000,6.328,6.998,6.297,6.846,102928,0
+VERU.US,D,20241227,000000,6.787,7.29,6.4,6.758,143264.1,0
+VERU.US,D,20241230,000000,6.8,6.98999,6.32,6.355,107040.70000000001,0
+VERU.US,D,20241231,000000,6.9,8.8,6.5,6.505,716607,0
+VERU.US,D,20250102,000000,6.6,7,6.331,6.518,190945.80000000002,0
+VERU.US,D,20250103,000000,6.558,7.711,6.539,7.375,274481.2,0
+VERU.US,D,20250106,000000,7.76,8.393,7,7.534,277044.4,0
+VERU.US,D,20250107,000000,7.534,7.7,7.309,7.443,96956.6,0
+VERU.US,D,20250108,000000,7.316,7.675,6.8,7.26,181303.40000000002,0
+VERU.US,D,20250110,000000,7.212,8.065,7.147,7.818,439380,0
+VERU.US,D,20250113,000000,7.85,7.978,7.034,7.622,161700.80000000002,0
+VERU.US,D,20250114,000000,7.538,8,7.2,7.435,153430.1,0
+VERU.US,D,20250115,000000,7.699,7.783,7.221,7.405,109363.8,0
+VERU.US,D,20250116,000000,7.398,8.61199,7.3,8.437,276008.4,0
+VERU.US,D,20250117,000000,8.4,9.926,8.26,9.754,491487.4,0
+VERU.US,D,20250121,000000,10.1,11.8,9.8,10.9,662015.7000000001,0
+VERU.US,D,20250122,000000,10.9,11.4,10.3,10.4,352165.7,0
+VERU.US,D,20250123,000000,10.4,13.2,10.4,12.8,676436.4,0
+VERU.US,D,20250124,000000,13.5,14.2,11.7,12.1,625278.7000000001,0
+VERU.US,D,20250127,000000,6.404,7.2859,5.5,6.351,4434072.8,0
+VERU.US,D,20250128,000000,6.58,6.699,5.1,5.21,1251681.2,0
+VERU.US,D,20250129,000000,5.455,6.62,5.454,6.112,1029730.8,0
+VERU.US,D,20250130,000000,6,6.14,5.522,5.805,458551.9,0
+VERU.US,D,20250131,000000,5.736,6,5.527,5.557,313351.3,0
+VERU.US,D,20250203,000000,5.47,6.029,5.34,5.96,285611.2,0
+VERU.US,D,20250204,000000,6.1,6.2,5.56,5.6,259553.7,0
+VERU.US,D,20250205,000000,5.6,5.887,5.39,5.783,287026.60000000003,0
+VERU.US,D,20250206,000000,5.86,6.189,5.6,5.811,239587.5,0
+VERU.US,D,20250207,000000,5.95,6,5.428,5.554,316003.7,0
+VERU.US,D,20250210,000000,5.67,5.827,5.51,5.731,218340.80000000002,0
+VERU.US,D,20250211,000000,5.728,5.728,5.13,5.256,408611.4,0
+VERU.US,D,20250212,000000,5.348,5.531,4.914,5.5,368026.4,0
+VERU.US,D,20250213,000000,5.31,5.6,5,5.255,638937.3,0
+VERU.US,D,20250214,000000,5.2,5.497,5.101,5.413,187312.30000000002,0
+VERU.US,D,20250218,000000,5.413,5.946,5.212,5.509,329589.9,0
+VERU.US,D,20250219,000000,5.7,6,5.502,6,249879.7,0
+VERU.US,D,20250220,000000,5.851,6,5.6,5.897,218631.1,0
+VERU.US,D,20250221,000000,6,6.174,5.655,5.727,203510.80000000002,0
+VERU.US,D,20250224,000000,5.831,5.89299,5.506,5.654,121519.40000000001,0
+VERU.US,D,20250225,000000,5.654,5.798,5.174,5.2,240620.2,0
+VERU.US,D,20250226,000000,5.3,5.55,5.2,5.305,97905.40000000001,0
+VERU.US,D,20250227,000000,5.4,5.418,5.15,5.163,97092.6,0
+VERU.US,D,20250228,000000,5.108,5.201,5,5.197,159812.5,0
+VERU.US,D,20250303,000000,5.172,5.348,4.83,5.013,180403.40000000002,0
+VERU.US,D,20250304,000000,5.07,5.254,4.75,5.207,183317.80000000002,0
+VERU.US,D,20250305,000000,5.2,5.3,5.077,5.249,78555.90000000001,0
+VERU.US,D,20250306,000000,5.3,5.44,5.052,5.282,118221.90000000001,0
+VERU.US,D,20250307,000000,5.291,5.4,5.1,5.133,55210.200000000004,0
+VERU.US,D,20250310,000000,5.201,5.281,4.85,5,158242.80000000002,0
+VERU.US,D,20250311,000000,4.91,5,4.75,4.938,103368.70000000001,0
+VERU.US,D,20250312,000000,4.804,5.064,4.804,4.915,76543.2,0
+VERU.US,D,20250313,000000,4.83,4.976,4.51,4.511,159239.1,0
+VERU.US,D,20250314,000000,4.5,4.899,4.5,4.844,126527.3,0
+VERU.US,D,20250317,000000,4.802,5.1,4.75,4.96,141312,0
+VERU.US,D,20250318,000000,4.85,4.94,4.75,4.822,73472.5,0
+VERU.US,D,20250319,000000,4.817,5.279,4.817,5.222,187851,0
+VERU.US,D,20250320,000000,5.1,5.28,5.017,5.048,46967.8,0
+VERU.US,D,20250321,000000,5.072,5.284,4.955,5.166,101689.20000000001,0
+VERU.US,D,20250324,000000,5.3,5.6,5.1,5.349,137129.80000000002,0
+VERU.US,D,20250325,000000,5.2,5.319,5.1,5.175,58256.3,0
+VERU.US,D,20250326,000000,5.3,5.349,5,5.294,114513.40000000001,0
+VERU.US,D,20250327,000000,5.48,5.7,5.3,5.475,260359.90000000002,0
+VERU.US,D,20250328,000000,5.5,5.54338,4.905,5.081,156825,0
+VERU.US,D,20250331,000000,5,5.08,4.9,4.901,110929.20000000001,0
+VERU.US,D,20250401,000000,5.7,6.884,5.159,6.398,1519535,0
+VERU.US,D,20250402,000000,6.39,7.3,5.597,6.348,596188.7000000001,0
+VERU.US,D,20250403,000000,5.901,6.1589,5.701,5.814,184352.6,0
+VERU.US,D,20250404,000000,5.614,5.8,5.3,5.698,185003.30000000002,0
+VERU.US,D,20250407,000000,5.483,5.977,5.128,5.699,144436.5,0
+VERU.US,D,20250408,000000,6,6,5.1065,5.124,134573.1,0
+VERU.US,D,20250409,000000,5.2,5.603,5,5.41,126936.70000000001,0
+VERU.US,D,20250410,000000,5.317,5.498,4.956,5.245,97975.20000000001,0
+VERU.US,D,20250411,000000,5.1,5.456,5.06128,5.427,76564.5,0
+VERU.US,D,20250414,000000,5.4,5.767,5.35,5.454,83409.6,0
+VERU.US,D,20250415,000000,5.503,5.66,5.111,5.255,73749.3,0
+VERU.US,D,20250416,000000,5.13,5.466,5.1,5.252,80987.5,0
+VERU.US,D,20250417,000000,5.211,5.398,5.207,5.342,68991.7,0
+VERU.US,D,20250421,000000,5.249,5.3,5.121,5.229,60063.3,0
+VERU.US,D,20250422,000000,5.329,5.477,5.202,5.409,68110.90000000001,0
+VERU.US,D,20250423,000000,5.524,5.648,5.352,5.491,72718.6,0
+VERU.US,D,20250424,000000,5.4,5.548,5.35,5.491,50509.100000000006,0
+VERU.US,D,20250425,000000,5.496,5.496,5.29,5.38,75960.1,0
+VERU.US,D,20250428,000000,5.332,5.45,5.14,5.239,54783.9,0
+VERU.US,D,20250429,000000,5.3,5.592,5.12,5.499,128765.8,0
+VERU.US,D,20250430,000000,5.319,5.555,5.25,5.417,94193.3,0
+VERU.US,D,20250501,000000,5.518,5.6,5.211,5.245,71152.6,0
+VERU.US,D,20250502,000000,5.2,5.373,5.1,5.14,99049.3,0
+VERU.US,D,20250505,000000,5.167,5.18099,4.99,5.1,87025.5,0
+VERU.US,D,20250506,000000,5.1,5.101,4.8,5.021,88764.5,0
+VERU.US,D,20250507,000000,5.01,5.149,5.001,5.013,72587.7,0
+VERU.US,D,20250508,000000,5.18,5.299,5,5.221,94348.40000000001,0
+VERU.US,D,20250509,000000,5.2,5.434,5.017,5.035,122504.20000000001,0
+VERU.US,D,20250512,000000,5.1,5.433,5,5.21,115641.90000000001,0
+VERU.US,D,20250513,000000,5.35,5.35,5.022,5.156,76293.90000000001,0
+VERU.US,D,20250514,000000,5.122,5.199,4.95,5.031,99919,0
+VERU.US,D,20250515,000000,5,5.157,4.965,5.139,94790.8,0
+VERU.US,D,20250516,000000,5.032,5.227,5.032,5.195,80069,0
+VERU.US,D,20250519,000000,5.102,5.23,5.03,5.199,53710.5,0
+VERU.US,D,20250520,000000,5.2,5.248,5.02,5.099,68272.2,0
+VERU.US,D,20250521,000000,5,5.1,4.85,4.899,123343.20000000001,0
+VERU.US,D,20250522,000000,4.903,5.015,4.83,4.898,60022.5,0
+VERU.US,D,20250523,000000,4.9,5,4.81,4.985,96014.40000000001,0
+VERU.US,D,20250527,000000,5,5.125,4.945,5.09,151678.5,0
+VERU.US,D,20250528,000000,5.587,6.65,5.00701,5.286,4409597.5,0
+VERU.US,D,20250529,000000,5.078,5.457,5,5.092,352455.4,0
+VERU.US,D,20250530,000000,5.081,5.313,4.82,5.082,276049.60000000003,0
+VERU.US,D,20250602,000000,5.1,5.781,5.1,5.771,432836.80000000005,0
+VERU.US,D,20250603,000000,5.675,6.344,5.521,6.164,326532.80000000005,0
+VERU.US,D,20250604,000000,6.1,6.65,6.1,6.53,302212.8,0
+VERU.US,D,20250605,000000,6.361,6.41,6,6.03,173892.90000000002,0
+VERU.US,D,20250606,000000,6.1,6.35,6.065,6.18,107246.3,0
+VERU.US,D,20250609,000000,6.124,6.45,6.124,6.45,125811.90000000001,0
+VERU.US,D,20250610,000000,6.5,6.75,6.3,6.687,295949.3,0
+VERU.US,D,20250611,000000,6.971,7.4,6.5,6.725,563234.1,0
+VERU.US,D,20250612,000000,6.6,6.851,6.12,6.53,248264.90000000002,0
+VERU.US,D,20250613,000000,6.42,6.548,6.101,6.111,178109.40000000002,0
+VERU.US,D,20250616,000000,6.1,6.2,5.824,5.998,127640.90000000001,0
+VERU.US,D,20250617,000000,5.95,6,5.607,5.803,170045.40000000002,0
+VERU.US,D,20250618,000000,5.9,6.096,5.7,6.04,106642.5,0
+VERU.US,D,20250620,000000,6.158,6.5,5.746,6.231,234827.6,0
+VERU.US,D,20250623,000000,6.135,6.201,5.917,6.2,92008.5,0
+VERU.US,D,20250624,000000,6.276,6.72,6,6.679,408516.80000000005,0
+VERU.US,D,20250625,000000,6.67,7,6.6,6.95,168535.5,0
+VERU.US,D,20250626,000000,7,7.25,6.41,6.553,202889.6,0
+VERU.US,D,20250627,000000,6.501,6.501,5.815,5.815,1877844,0
+VERU.US,D,20250630,000000,5.815,6.096,5.8,5.818,147468.6,0
+VERU.US,D,20250701,000000,5.9,6,5.801,5.9,116332.40000000001,0
+VERU.US,D,20250702,000000,5.87,6.04,5.702,5.836,154434,0
+VERU.US,D,20250703,000000,6,6.179,5.901,6.066,89798.5,0
+VERU.US,D,20250707,000000,6.05,6.179,5.82,5.836,98501.3,0
+VERU.US,D,20250708,000000,5.8,5.898,5.615,5.8,141677.9,0
+VERU.US,D,20250709,000000,6,6,5.44,5.535,239141.80000000002,0
+VERU.US,D,20250710,000000,5.515,5.948,5.5,5.832,127207.40000000001,0
+VERU.US,D,20250711,000000,5.99,6.1,5.808,6.005,156650,0
+VERU.US,D,20250714,000000,6,6.15,5.93,6.045,83737,0
+VERU.US,D,20250715,000000,5.993,6.099,5.8,5.808,125090.70000000001,0
+VERU.US,D,20250716,000000,5.8,6.02,5.7,5.999,182828.80000000002,0
+VERU.US,D,20250717,000000,5.926,6.393,5.90101,6.138,224529.90000000002,0
+VERU.US,D,20250718,000000,6.138,6.35,5.951,5.965,98919.6,0
+VERU.US,D,20250721,000000,6,6.1145,5.8,5.8,110948.5,0
+VERU.US,D,20250722,000000,5.8,5.895,5.692,5.7,77863,0
+VERU.US,D,20250723,000000,5.818,5.979,5.721,5.845,81551,0
+VERU.US,D,20250724,000000,5.75,6.021,5.7,6,112903.8,0
+VERU.US,D,20250725,000000,6.1,6.1,5.606,5.608,134471,0
+VERU.US,D,20250728,000000,5.7,5.8,5.24,5.25,196992.6,0
+VERU.US,D,20250729,000000,5.281,5.298,4.915,4.917,282505.3,0
+VERU.US,D,20250730,000000,5,5.181,4.93,4.934,83957.6,0
+VERU.US,D,20250731,000000,5,5.168,4.815,4.847,126565.6,0
+VERU.US,D,20250801,000000,4.81,5.067,4.73,4.935,101130,0
+VERU.US,D,20250804,000000,4.982,5.004,4.804,4.804,69183.90000000001,0
+VERU.US,D,20250805,000000,4.884,4.915,4.45,4.497,184477,0
+VERU.US,D,20250806,000000,3.9535,4,3.639,3.655,410554.30000000005,0
+VERU.US,D,20250807,000000,3.71,3.8989,3.68,3.731,118629.5,0
+VERU.US,D,20250808,000000,3.9,3.99,3.664,3.727,227787.90000000002,0
+VERU.US,D,20250811,000000,3.8,3.8294,3.3349,3.59,471734,0
+VERU.US,D,20250812,000000,3.24,3.3,2.64,3.17,653741,0
+VERU.US,D,20250813,000000,3.14,3.7365,3.14,3.41,345339,0
+VERU.US,D,20250814,000000,3.34,3.74,3.27,3.71,177739,0
+VERU.US,D,20250815,000000,3.7,3.98,3.56,3.59,216759,0
+VERU.US,D,20250818,000000,3.59,3.87,3.475,3.51,164044,0
+VERU.US,D,20250819,000000,3.5,3.5,3.2,3.24,204841,0
+VERU.US,D,20250820,000000,3.22,3.64,3.2,3.53,253158,0
+VERU.US,D,20250821,000000,3.5,3.69,3.47,3.55,132238,0
+VERU.US,D,20250822,000000,3.57,3.6915,3.45,3.6,136467,0
+VERU.US,D,20250825,000000,3.59,3.64,3.49,3.49,79404,0
+VERU.US,D,20250826,000000,3.48,3.6,3.395,3.47,131119,0
+VERU.US,D,20250827,000000,3.4,3.45,3.2612,3.29,136534,0
+VERU.US,D,20250828,000000,3.3,3.53,3.3,3.37,147117,0
+VERU.US,D,20250829,000000,3.37,3.44,3.2413,3.25,108897,0
+VERU.US,D,20250902,000000,3.22,3.35,3.22,3.28,104498,0
+VERU.US,D,20250903,000000,3.3,3.465,3.29,3.31,75103,0
+VERU.US,D,20250904,000000,3.41,3.465,3.2386,3.3,75760,0
+VERU.US,D,20250905,000000,3.31,3.44,3.2601,3.37,52310,0
+VERU.US,D,20250908,000000,3.4,3.4287,3.31,3.37,36354,0
+VERU.US,D,20250909,000000,3.33,3.5,3.32,3.47,80132,0
+VERU.US,D,20250910,000000,3.45,3.9441,3.41,3.86,336091,0
+VERU.US,D,20250911,000000,3.84,3.89,3.54,3.56,167801,0
+VERU.US,D,20250912,000000,3.63,3.635,3.4,3.45,141043,0
+VERU.US,D,20250915,000000,3.44,3.6008,3.44,3.54,105085,0
+VERU.US,D,20250916,000000,3.55,3.68,3.55,3.68,65596,0
+VERU.US,D,20250917,000000,3.66,3.66,3.41,3.42,109484,0
+VERU.US,D,20250918,000000,3.5,3.5993,3.42,3.57,102498,0
+VERU.US,D,20250919,000000,3.59,3.6676,3.44,3.47,88096,0
+VERU.US,D,20250922,000000,3.47,3.5987,3.37,3.57,89752,0
+VERU.US,D,20250923,000000,3.52,3.55,3.33,3.37,438450,0
+VERU.US,D,20250924,000000,3.4,3.45,3.25,3.45,211258,0
+VERU.US,D,20250925,000000,3.38,3.67,3.27,3.59,340377,0
+VERU.US,D,20250926,000000,3.6,3.87,3.5233,3.73,210878,0
+VERU.US,D,20250929,000000,3.9,3.9686,3.66,3.7,128967,0
+VERU.US,D,20250930,000000,3.72,3.8144,3.7,3.8,62086,0
+VERU.US,D,20251001,000000,3.99,3.99,3.77,3.89,131899,0
+VERU.US,D,20251002,000000,3.89,3.985,3.78,3.86,78876,0
+VERU.US,D,20251003,000000,3.87,3.98,3.74,3.8,72028,0
+VERU.US,D,20251006,000000,3.84,4.04,3.81,4.01,138728,0
+VERU.US,D,20251007,000000,4.01,4.35,4.01,4.35,214104,0
+VERU.US,D,20251008,000000,4.44,4.59,4.33,4.41,219550,0
+VERU.US,D,20251009,000000,4.46,4.5132,4.19,4.28,177979,0
+VERU.US,D,20251010,000000,4.26,4.3,3.9,3.93,205478,0
+VERU.US,D,20251013,000000,4.44,4.44,4.0301,4.14,185132,0
+VERU.US,D,20251014,000000,4.13,4.2,3.9243,4.15,74087,0
+VERU.US,D,20251015,000000,4.2,4.47,4.1007,4.39,203338,0
+VERU.US,D,20251016,000000,4.38,4.54,4.15,4.17,154809,0
+VERU.US,D,20251017,000000,4.15,4.3,4.01,4.11,123016,0
+VERU.US,D,20251020,000000,4.12,4.46,4.0586,4.43,139367,0
+VERU.US,D,20251021,000000,4.41,4.44,4.2,4.3,57273,0
+VERU.US,D,20251022,000000,4.23,4.27,4.11,4.12,95713,0
+VERU.US,D,20251023,000000,4.12,4.3255,3.69,3.72,299615,0
+VERU.US,D,20251024,000000,3.78,3.98,3.77,3.8,110127,0
+VERU.US,D,20251027,000000,3.83,3.9937,3.76,3.8,78099,0
+VERU.US,D,20251028,000000,3.81,3.8131,3.61,3.65,74735,0
+VERU.US,D,20251029,000000,3.67,3.745,3.5,3.5,268487,0
+VERU.US,D,20251030,000000,2.85,3.13,2.76,3.01,765754,0
+VERU.US,D,20251031,000000,2.93,2.99,2.85,2.95,178394,0
+VERU.US,D,20251103,000000,2.95,2.99,2.53,2.6,489728,0
+VERU.US,D,20251104,000000,2.6,2.67,2.46,2.56,230215,0
+VERU.US,D,20251105,000000,2.56,2.71,2.4714,2.56,186235,0
+VERU.US,D,20251106,000000,2.56,2.598,2.47,2.52,116514,0
+VERU.US,D,20251107,000000,2.44,2.595,2.42,2.56,137287,0
+VERU.US,D,20251110,000000,2.58,2.7,2.56,2.6,104519,0
+VERU.US,D,20251111,000000,2.57,2.67,2.5,2.62,67898,0
+VERU.US,D,20251112,000000,2.62,2.8,2.61,2.73,158008,0
+VERU.US,D,20251113,000000,2.78,2.86,2.51,2.51,244235,0
+VERU.US,D,20251114,000000,2.46,2.6724,2.46,2.54,74544,0
+VERU.US,D,20251117,000000,2.54,2.6119,2.45,2.54,107476,0
+VERU.US,D,20251118,000000,2.47,2.55,2.45,2.53,51100,0
+VERU.US,D,20251119,000000,2.52,2.57,2.34,2.39,184816,0
+VERU.US,D,20251120,000000,2.49,2.49,2.11,2.23,272260,0
+VERU.US,D,20251121,000000,2.21,2.2599,2.12,2.22,162506,0
+VERU.US,D,20251124,000000,2.21,2.39,2.21,2.34,151538,0
+VERU.US,D,20251125,000000,2.31,2.44,2.2301,2.39,111733,0
+VERU.US,D,20251126,000000,2.35,2.5301,2.35,2.44,83661,0
+VERU.US,D,20251128,000000,2.45,2.52,2.4,2.48,51493,0
+VERU.US,D,20251201,000000,2.45,2.5,2.4,2.43,53559,0
+VERU.US,D,20251202,000000,2.41,2.51,2.36,2.36,84377,0
+VERU.US,D,20251203,000000,2.36,2.4999,2.3301,2.42,135510,0
+VERU.US,D,20251204,000000,2.46,2.5,2.38,2.42,83821,0
+VERU.US,D,20251205,000000,2.45,2.5399,2.4,2.49,91901,0
+VERU.US,D,20251208,000000,2.46,2.67,2.46,2.65,159392,0
+VERU.US,D,20251209,000000,2.67,2.7,2.5511,2.63,119036,0
+VERU.US,D,20251210,000000,2.63,2.6351,2.51,2.57,45634,0
+VERU.US,D,20251211,000000,2.54,2.56,2.47,2.56,77286,0
+VERU.US,D,20251212,000000,2.54,2.63,2.42,2.42,97158,0
+VERU.US,D,20251215,000000,2.46,2.56,2.38,2.39,73112,0
+VERU.US,D,20251216,000000,2.4,2.4494,2.335,2.44,141290,0
+VERU.US,D,20251217,000000,2.45,2.6,2.17,2.23,410240,0
+VERU.US,D,20251218,000000,2.39,2.41,2.2,2.26,893486,0
+VERU.US,D,20251219,000000,2.3,2.35,2.22,2.32,266896,0
+VERU.US,D,20251222,000000,2.33,2.49,2.24,2.29,292174,0
+VERU.US,D,20251223,000000,2.25,2.38,2.23,2.32,150042,0
+VERU.US,D,20251224,000000,2.3,2.35,2.25,2.34,97838,0
+VERU.US,D,20251226,000000,2.32,2.41,2.25,2.4,178940,0
+VERU.US,D,20251229,000000,2.35,2.42,2.15,2.21,221669,0
+VERU.US,D,20251230,000000,2.21,2.2531,2.105,2.17,261727,0
+VERU.US,D,20251231,000000,2.15,2.19,2.1,2.14,237588,0
+VERU.US,D,20260102,000000,2.16,2.3,2.14,2.27,102756,0
+VERU.US,D,20260105,000000,2.29,2.3815,2.255,2.29,93382,0
+VERU.US,D,20260106,000000,2.3,2.37,2.2,2.33,106215,0
+VERU.US,D,20260107,000000,2.3,2.4,2.2902,2.37,71811,0
+VERU.US,D,20260108,000000,2.34,2.3996,2.3,2.31,97713,0
+VERU.US,D,20260109,000000,2.35,2.465,2.33,2.39,104504,0
+VERU.US,D,20260112,000000,2.38,2.4,2.2,2.27,218658,0
+VERU.US,D,20260113,000000,2.26,2.49,2.23,2.41,295077,0
+VERU.US,D,20260114,000000,2.42,2.4597,2.3,2.34,65234,0
+VERU.US,D,20260115,000000,2.32,2.47,2.27,2.42,128605,0
+VERU.US,D,20260116,000000,2.42,2.72,2.3809,2.69,263189,0
+VERU.US,D,20260120,000000,2.63,2.68,2.52,2.55,186001,0
+VERU.US,D,20260121,000000,2.56,2.65,2.456,2.59,163599,0
+VERU.US,D,20260122,000000,2.63,2.84,2.61,2.69,173693,0
+VERU.US,D,20260123,000000,2.71,2.83,2.61,2.8,145247,0
+VERU.US,D,20260126,000000,2.82,2.8389,2.61,2.63,115019,0
+VERU.US,D,20260127,000000,2.64,2.7999,2.59,2.68,64058,0
+VERU.US,D,20260128,000000,2.61,2.6651,2.5473,2.6,61431,0
+VERU.US,D,20260129,000000,2.6,2.64,2.512,2.61,53778,0
+VERU.US,D,20260130,000000,2.61,2.67,2.5,2.53,78113,0
+VERU.US,D,20260202,000000,2.54,2.8,2.4749,2.57,234563,0
+VERU.US,D,20260203,000000,2.57,2.7089,2.5,2.56,66070,0
+VERU.US,D,20260204,000000,2.59,2.68,2.4301,2.53,62932,0
+VERU.US,D,20260205,000000,2.5,2.53,2.2,2.24,166280,0
+VERU.US,D,20260206,000000,2.24,2.37,2.21,2.34,65874,0
+VERU.US,D,20260209,000000,2.36,2.44,2.295,2.39,101250,0
+VERU.US,D,20260210,000000,2.42,2.47,2.31,2.31,86348,0
+VERU.US,D,20260211,000000,2.32,2.5,2.27,2.3,146885,0
+VERU.US,D,20260212,000000,2.31,2.3827,2.22,2.24,44852,0
+VERU.US,D,20260213,000000,2.27,2.37,2.27,2.29,62358,0
+VERU.US,D,20260217,000000,2.29,2.45,2.27,2.35,62216,0
+VERU.US,D,20260218,000000,2.32,2.5,2.32,2.4,86120,0
diff --git a/daily/us/nasdaq stocks/3/vff.us.txt b/daily/us/nasdaq stocks/3/vff.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4865cc7282d8fe9fbd08b87bc0b0804c0625f34
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vff.us.txt	
@@ -0,0 +1,1754 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFF.US,D,20190221,000000,8.9,10.17,8.5,9.85,2017328,0
+VFF.US,D,20190222,000000,10.75,10.75,9.32,10.75,1443481,0
+VFF.US,D,20190225,000000,11,11.25,9.53,9.9,2191589,0
+VFF.US,D,20190226,000000,9.8,10.3887,9.55,10.29,830203,0
+VFF.US,D,20190227,000000,10.48,10.5,9.67,9.89,746178,0
+VFF.US,D,20190228,000000,9.85,10.75,9.76,10.58,928894,0
+VFF.US,D,20190301,000000,11.18,12.24,11,11.888,1954275,0
+VFF.US,D,20190311,000000,13.71,13.9729,12.5,13.71,2146017,0
+VFF.US,D,20190312,000000,13.76,13.96,13.01,13.09,1746884,0
+VFF.US,D,20190313,000000,13.29,13.29,12.22,12.75,1409462,0
+VFF.US,D,20190314,000000,13,13.79,12.39,13.06,1606398,0
+VFF.US,D,20190315,000000,13.09,14.37,12.69,14.31,1656133,0
+VFF.US,D,20190318,000000,14.48,16.45,14.25,16.33,3423030,0
+VFF.US,D,20190319,000000,17.17,17.74,15.89,16.12,3531255,0
+VFF.US,D,20190320,000000,15.76,16.6905,15.27,16.05,2144998,0
+VFF.US,D,20190321,000000,15.97,17.68,15.74,17.45,1952448,0
+VFF.US,D,20190322,000000,17.45,18.1,16.16,16.36,2880636,0
+VFF.US,D,20190325,000000,15.93,16.4,14.4,14.56,2570399,0
+VFF.US,D,20190326,000000,15,15.489,13.2,14.08,3124072,0
+VFF.US,D,20190327,000000,14.44,14.68,12.5,13.19,2386784,0
+VFF.US,D,20190328,000000,13.1,14.55,12.55,14.07,2235987,0
+VFF.US,D,20190329,000000,14.41,15.25,13.75,14.01,1778701,0
+VFF.US,D,20190401,000000,15,15.4,14.22,15.32,2353514,0
+VFF.US,D,20190402,000000,15.3,15.3,14.55,15.02,1292508,0
+VFF.US,D,20190403,000000,15.1,16.91,14.8,15.87,2427893,0
+VFF.US,D,20190404,000000,15.37,16.14,15.2102,15.97,1920015,0
+VFF.US,D,20190405,000000,16.15,16.34,15.55,15.64,1046181,0
+VFF.US,D,20190408,000000,15.64,15.75,14.42,14.48,1561784,0
+VFF.US,D,20190409,000000,14.32,15,13.57,13.81,2246709,0
+VFF.US,D,20190410,000000,13.61,14.12,13.31,13.67,1628675,0
+VFF.US,D,20190411,000000,13.55,13.55,12.67,12.96,2186405,0
+VFF.US,D,20190412,000000,13.17,13.76,12.88,13.31,1735385,0
+VFF.US,D,20190415,000000,13.24,13.24,12.33,12.69,1736464,0
+VFF.US,D,20190416,000000,12.6,13.17,9.81,11.31,11666383,0
+VFF.US,D,20190417,000000,11.25,12.55,10.9,12.48,2770662,0
+VFF.US,D,20190418,000000,12.77,12.99,11.8,11.92,2815769,0
+VFF.US,D,20190422,000000,11.95,11.95,11.21,11.56,1350093,0
+VFF.US,D,20190423,000000,11.55,11.638,10.95,11.08,1333892,0
+VFF.US,D,20190424,000000,11,12.59,10.85,12.29,2360366,0
+VFF.US,D,20190425,000000,12.31,12.44,11.6,11.62,1177232,0
+VFF.US,D,20190426,000000,11.55,12.18,11.37,11.57,1097918,0
+VFF.US,D,20190429,000000,11.65,12.04,11.42,12.01,891479,0
+VFF.US,D,20190430,000000,12.27,12.99,11.99,12.5,1595789,0
+VFF.US,D,20190501,000000,12.5,12.75,11.86,11.9,870714,0
+VFF.US,D,20190502,000000,11.95,12.01,11.23,11.53,855220,0
+VFF.US,D,20190503,000000,11.51,11.91,11.26,11.79,801377,0
+VFF.US,D,20190506,000000,11.35,11.94,11.19,11.9,772293,0
+VFF.US,D,20190507,000000,11.64,12.1,11.165,11.25,1050111,0
+VFF.US,D,20190508,000000,11.25,11.4599,10.85,10.95,830680,0
+VFF.US,D,20190509,000000,10.85,11.15,10.29,11.01,1014526,0
+VFF.US,D,20190510,000000,11.82,12.96,11.53,12.61,3262888,0
+VFF.US,D,20190513,000000,12.05,12.45,11.85,12.37,1200073,0
+VFF.US,D,20190514,000000,12.37,13.29,12.37,12.68,1871091,0
+VFF.US,D,20190515,000000,12.6,13.21,12.59,13.14,1003742,0
+VFF.US,D,20190516,000000,13.39,14.3847,13.39,13.79,2307359,0
+VFF.US,D,20190517,000000,13.79,14.12,13.25,13.32,1123471,0
+VFF.US,D,20190520,000000,13.21,14,13.21,13.28,654612,0
+VFF.US,D,20190521,000000,13.77,13.87,13.0886,13.21,1042038,0
+VFF.US,D,20190522,000000,13.55,13.7,13.19,13.68,1025623,0
+VFF.US,D,20190523,000000,13.87,14.15,13.2,13.51,1235338,0
+VFF.US,D,20190524,000000,13.7,13.72,13.07,13.19,731960,0
+VFF.US,D,20190528,000000,13.27,13.3103,12.9,13.18,532414,0
+VFF.US,D,20190529,000000,12.89,13.05,12.5,12.72,542096,0
+VFF.US,D,20190530,000000,12.63,12.92,12.63,12.7,272540,0
+VFF.US,D,20190531,000000,12.37,12.39,11.8,12.1,750886,0
+VFF.US,D,20190603,000000,11.99,12.33,11.8098,11.89,664299,0
+VFF.US,D,20190604,000000,11.99,12.5,11.99,12.43,409291,0
+VFF.US,D,20190605,000000,12.69,12.85,12.1,12.8,599434,0
+VFF.US,D,20190606,000000,12.84,13.09,12.4461,12.88,541812,0
+VFF.US,D,20190607,000000,12.83,13.3,12.83,13.13,534256,0
+VFF.US,D,20190610,000000,13.34,13.75,13.25,13.44,523374,0
+VFF.US,D,20190611,000000,13.6,13.86,12.87,13.01,856774,0
+VFF.US,D,20190612,000000,13.01,13.08,12.55,12.64,459478,0
+VFF.US,D,20190613,000000,13,13,12.24,12.85,580611,0
+VFF.US,D,20190614,000000,12.74,12.94,11.56,11.66,1310051,0
+VFF.US,D,20190617,000000,11.67,12.33,11.62,12.22,551378,0
+VFF.US,D,20190618,000000,12.26,12.61,12.15,12.28,503630,0
+VFF.US,D,20190619,000000,12.2,12.68,12.2,12.5,455143,0
+VFF.US,D,20190620,000000,12.59,12.79,12.51,12.67,414687,0
+VFF.US,D,20190621,000000,12.49,12.49,11.65,11.69,1290656,0
+VFF.US,D,20190624,000000,11.64,11.85,11.16,11.32,949315,0
+VFF.US,D,20190625,000000,11.35,11.3999,10.81,10.85,887875,0
+VFF.US,D,20190626,000000,10.96,11.56,10.93,11.24,681747,0
+VFF.US,D,20190627,000000,11.24,11.51,11.151,11.47,315271,0
+VFF.US,D,20190628,000000,11.48,11.78,11.36,11.44,260721,0
+VFF.US,D,20190701,000000,11.55,11.785,11.3,11.6,179795,0
+VFF.US,D,20190702,000000,11.6,11.6,11.1,11.29,410290,0
+VFF.US,D,20190703,000000,11.36,11.36,10.69,10.97,710535,0
+VFF.US,D,20190705,000000,10.95,11.56,10.7647,11.53,579857,0
+VFF.US,D,20190708,000000,11.4,11.4399,11.07,11.4,474164,0
+VFF.US,D,20190709,000000,11.21,11.35,11,11.28,407629,0
+VFF.US,D,20190710,000000,11.35,11.35,10.57,10.65,1047173,0
+VFF.US,D,20190711,000000,10.84,10.9,9.89,10.04,1644263,0
+VFF.US,D,20190712,000000,10.03,10.03,9.11,9.28,2001353,0
+VFF.US,D,20190715,000000,9.21,10.2,8.89,9.41,2233061,0
+VFF.US,D,20190716,000000,9.41,9.63,9.24,9.27,641539,0
+VFF.US,D,20190717,000000,9.24,9.7599,9.24,9.69,599132,0
+VFF.US,D,20190718,000000,9.79,10.2,9.52,9.79,780767,0
+VFF.US,D,20190719,000000,9.83,10.4,9.63,10.18,878015,0
+VFF.US,D,20190722,000000,10.2,10.91,10.02,10.69,1393806,0
+VFF.US,D,20190723,000000,11.1,11.67,10.42,10.69,1720000,0
+VFF.US,D,20190724,000000,10.65,11.01,10.3,10.86,511679,0
+VFF.US,D,20190725,000000,10.79,11.49,10.79,11.05,1265786,0
+VFF.US,D,20190726,000000,11.15,11.4,10.9,11.37,486176,0
+VFF.US,D,20190729,000000,11.4,11.455,10.98,11.4,499684,0
+VFF.US,D,20190730,000000,11.18,11.96,11.1,11.765,672114,0
+VFF.US,D,20190731,000000,11.8,12.06,11.21,11.37,541377,0
+VFF.US,D,20190801,000000,11.33,11.45,11,11.09,576987,0
+VFF.US,D,20190802,000000,11.27,12,11.27,12,901528,0
+VFF.US,D,20190805,000000,11.85,12.14,11.51,11.7,888286,0
+VFF.US,D,20190806,000000,11.9,12.19,11.73,11.79,578586,0
+VFF.US,D,20190807,000000,11.69,11.7897,11.41,11.68,330294,0
+VFF.US,D,20190808,000000,11.84,12.88,11.81,12.88,979503,0
+VFF.US,D,20190809,000000,12.88,13.61,12.6813,13.53,2069432,0
+VFF.US,D,20190812,000000,13.46,13.85,13.15,13.35,1601484,0
+VFF.US,D,20190813,000000,14.45,14.6,13.51,13.63,2813852,0
+VFF.US,D,20190814,000000,13.1,13.8094,12.9,13.44,1701646,0
+VFF.US,D,20190815,000000,13.36,13.4,12,12.12,1754094,0
+VFF.US,D,20190816,000000,12.4,12.8,12.33,12.73,660245,0
+VFF.US,D,20190819,000000,12.91,13.22,12.82,12.83,403472,0
+VFF.US,D,20190820,000000,12.63,12.78,12.16,12.33,475413,0
+VFF.US,D,20190821,000000,12.41,12.5,12.06,12.13,381744,0
+VFF.US,D,20190822,000000,12.1,12.13,11.68,11.75,696024,0
+VFF.US,D,20190823,000000,11.6,11.6749,10.91,10.97,807095,0
+VFF.US,D,20190826,000000,11.1,11.22,10.6,10.82,645262,0
+VFF.US,D,20190827,000000,10.85,10.95,10.3,10.3,638489,0
+VFF.US,D,20190828,000000,10.3,10.8799,10.05,10.52,590136,0
+VFF.US,D,20190829,000000,10.75,10.85,10.45,10.5,404437,0
+VFF.US,D,20190830,000000,10.53,10.65,10.32,10.5,347843,0
+VFF.US,D,20190903,000000,10.34,10.8267,10.18,10.8,682455,0
+VFF.US,D,20190904,000000,11.18,11.59,10.765,11.53,735545,0
+VFF.US,D,20190905,000000,11.65,11.8,11.3,11.55,613721,0
+VFF.US,D,20190906,000000,11.62,12.11,11.4,11.92,677596,0
+VFF.US,D,20190909,000000,12.33,12.53,11.62,11.8,894058,0
+VFF.US,D,20190910,000000,11.7,12.32,11.35,12.25,638702,0
+VFF.US,D,20190911,000000,12.14,12.399,12,12.03,478925,0
+VFF.US,D,20190912,000000,11.87,12.14,11.66,11.68,497297,0
+VFF.US,D,20190913,000000,11.73,11.846,11.5,11.69,417588,0
+VFF.US,D,20190916,000000,11.58,11.67,10.88,10.9,594771,0
+VFF.US,D,20190917,000000,10.92,11.3,10.8,10.92,430490,0
+VFF.US,D,20190918,000000,11.04,11.11,10.4,10.52,532575,0
+VFF.US,D,20190919,000000,10.49,10.84,10.37,10.63,431858,0
+VFF.US,D,20190920,000000,10.74,10.81,10.4,10.4,497344,0
+VFF.US,D,20190923,000000,10.39,10.62,10.3145,10.43,271613,0
+VFF.US,D,20190924,000000,10.5,10.51,9.37,9.44,1615799,0
+VFF.US,D,20190925,000000,9.5,9.51,9.0653,9.32,1138756,0
+VFF.US,D,20190926,000000,9.55,9.64,9.08,9.12,642742,0
+VFF.US,D,20190927,000000,9.17,9.4183,8.81,8.99,737943,0
+VFF.US,D,20190930,000000,8.97,9.1,8.5,9.05,837733,0
+VFF.US,D,20191001,000000,9.13,9.3901,8.676,8.77,643032,0
+VFF.US,D,20191002,000000,8.64,8.93,8.3,8.77,798942,0
+VFF.US,D,20191003,000000,8.77,9.37,8.66,9.31,520256,0
+VFF.US,D,20191004,000000,9.42,9.49,9.2,9.26,309705,0
+VFF.US,D,20191007,000000,9.19,9.4409,8.97,9.09,327464,0
+VFF.US,D,20191008,000000,9.04,9.09,8.6,8.63,607127,0
+VFF.US,D,20191009,000000,8.7,8.77,7.76,7.93,1459177,0
+VFF.US,D,20191010,000000,7.01,7.43,6.84,7.25,2420000,0
+VFF.US,D,20191011,000000,7.32,7.81,7.16,7.21,966138,0
+VFF.US,D,20191014,000000,7.17,7.2,6.72,6.93,719112,0
+VFF.US,D,20191015,000000,7.05,7.3,6.93,7.03,1178746,0
+VFF.US,D,20191016,000000,7.03,7.05,6.68,6.73,961492,0
+VFF.US,D,20191017,000000,6.9,7.12,6.76,6.95,1098216,0
+VFF.US,D,20191018,000000,7,7.08,6.5,6.78,1068341,0
+VFF.US,D,20191021,000000,6.79,7.28,6.703,7.25,1049385,0
+VFF.US,D,20191022,000000,7.23,7.73,7.23,7.53,983455,0
+VFF.US,D,20191023,000000,7.47,7.97,7.31,7.86,908623,0
+VFF.US,D,20191024,000000,8,8.76,7.8,8.57,1287210,0
+VFF.US,D,20191025,000000,8.61,8.81,8.22,8.31,833388,0
+VFF.US,D,20191028,000000,8.3155,8.81,8.27,8.35,569143,0
+VFF.US,D,20191029,000000,8.31,8.4255,7.77,7.86,918316,0
+VFF.US,D,20191030,000000,7.85,8.1261,7.68,7.81,511279,0
+VFF.US,D,20191031,000000,7.71,8.05,7.61,7.91,531433,0
+VFF.US,D,20191101,000000,7.91,8.39,7.87,8.15,478297,0
+VFF.US,D,20191104,000000,8.25,8.29,8,8.08,468874,0
+VFF.US,D,20191105,000000,8.11,8.68,8.01,8.6,899202,0
+VFF.US,D,20191106,000000,8.59,8.69,8.3,8.41,654956,0
+VFF.US,D,20191107,000000,8.55,8.58,7.75,7.84,845543,0
+VFF.US,D,20191108,000000,7.8,8.9007,7.67,8.87,1361442,0
+VFF.US,D,20191111,000000,8.9,8.9,8.0569,8.17,1116223,0
+VFF.US,D,20191112,000000,8.2,8.21,7.5725,7.64,1043083,0
+VFF.US,D,20191113,000000,7.57,7.57,6.9,7.09,1427328,0
+VFF.US,D,20191114,000000,6.85,7.09,6.495,6.8,2069863,0
+VFF.US,D,20191115,000000,5.8,6.79,5.7,6.32,2010974,0
+VFF.US,D,20191118,000000,6.28,6.31,5.73,6.09,1488134,0
+VFF.US,D,20191119,000000,5.98,6.49,5.86,6.28,1311731,0
+VFF.US,D,20191120,000000,6.45,7.16,6.36,7.07,1923314,0
+VFF.US,D,20191121,000000,7.2,7.9525,7.0172,7.28,2345666,0
+VFF.US,D,20191122,000000,7.28,7.29,6.45,6.47,1208299,0
+VFF.US,D,20191125,000000,6.49,6.65,6.25,6.3,794734,0
+VFF.US,D,20191126,000000,6.25,6.9,6.11,6.71,978299,0
+VFF.US,D,20191127,000000,6.75,7.089,6.475,6.62,883472,0
+VFF.US,D,20191129,000000,6.56,6.73,6.48,6.62,271870,0
+VFF.US,D,20191202,000000,6.6,6.6,6.24,6.27,564857,0
+VFF.US,D,20191203,000000,6.11,6.45,5.92,6.39,895851,0
+VFF.US,D,20191204,000000,6.4,6.49,6.21,6.31,296545,0
+VFF.US,D,20191205,000000,6.38,6.44,6.24,6.34,413757,0
+VFF.US,D,20191206,000000,6.33,6.6099,6.31,6.55,376803,0
+VFF.US,D,20191209,000000,6.59,6.93,6.42,6.52,720096,0
+VFF.US,D,20191210,000000,6.48,6.565,6.1,6.12,712038,0
+VFF.US,D,20191211,000000,6.19,6.3,6.03,6.06,485869,0
+VFF.US,D,20191212,000000,6.06,6.3,6.03,6.28,486730,0
+VFF.US,D,20191213,000000,6.39,6.48,6.17,6.17,515021,0
+VFF.US,D,20191216,000000,6.23,6.39,6.11,6.19,394658,0
+VFF.US,D,20191217,000000,6.19,6.2,5.95,5.95,639154,0
+VFF.US,D,20191218,000000,5.95,5.98,5.5,5.52,1082776,0
+VFF.US,D,20191219,000000,5.5,5.96,5.4,5.89,784899,0
+VFF.US,D,20191220,000000,5.88,6.1187,5.76,5.96,503512,0
+VFF.US,D,20191223,000000,6,6.09,5.69,5.73,594312,0
+VFF.US,D,20191224,000000,5.7,5.98,5.61,5.97,310840,0
+VFF.US,D,20191226,000000,5.99,5.99,5.78,5.8,319474,0
+VFF.US,D,20191227,000000,5.81,6.3675,5.76,6.26,1164701,0
+VFF.US,D,20191230,000000,6.27,6.42,5.7528,5.79,862314,0
+VFF.US,D,20191231,000000,5.76,6.3,5.76,6.23,1021978,0
+VFF.US,D,20200102,000000,6.31,6.32,5.96,6.14,601090,0
+VFF.US,D,20200103,000000,6.05,6.27,5.93,6.06,692462,0
+VFF.US,D,20200106,000000,6.06,6.0803,5.7605,5.78,813180,0
+VFF.US,D,20200107,000000,5.78,5.88,5.68,5.71,670134,0
+VFF.US,D,20200108,000000,5.68,5.87,5.37,5.61,1349411,0
+VFF.US,D,20200109,000000,5.64,5.7457,5.5,5.61,439183,0
+VFF.US,D,20200110,000000,5.6,5.6,5.37,5.4,728181,0
+VFF.US,D,20200113,000000,5.43,5.65,5.16,5.56,1589864,0
+VFF.US,D,20200114,000000,5.5,5.89,5.35,5.5,1909111,0
+VFF.US,D,20200115,000000,5.54,6.7,5.54,6.36,3451145,0
+VFF.US,D,20200116,000000,6.5,6.7,6.1727,6.22,1268980,0
+VFF.US,D,20200117,000000,6.25,6.45,6.0701,6.14,830791,0
+VFF.US,D,20200121,000000,6.17,6.24,5.77,5.83,753142,0
+VFF.US,D,20200122,000000,5.85,5.96,5.71,5.87,791991,0
+VFF.US,D,20200123,000000,5.87,5.98,5.73,5.87,470879,0
+VFF.US,D,20200124,000000,5.85,5.9681,5.45,5.58,1126988,0
+VFF.US,D,20200127,000000,5.31,5.58,5.25,5.46,653294,0
+VFF.US,D,20200128,000000,5.5,5.7219,5.49,5.72,687446,0
+VFF.US,D,20200129,000000,5.73,5.7969,5.495,5.51,362569,0
+VFF.US,D,20200130,000000,5.46,5.6,5.37,5.57,400368,0
+VFF.US,D,20200131,000000,5.59,5.73,5.38,5.46,439735,0
+VFF.US,D,20200203,000000,5.45,5.59,5.39,5.565,450822,0
+VFF.US,D,20200204,000000,5.59,5.78,5.5,5.67,1042201,0
+VFF.US,D,20200205,000000,5.72,5.8,5.62,5.76,430940,0
+VFF.US,D,20200206,000000,5.75,5.82,5.5,5.51,709982,0
+VFF.US,D,20200207,000000,5.42,5.44,4.99,5.01,1587506,0
+VFF.US,D,20200210,000000,5.02,5.0312,4.6101,4.64,1455006,0
+VFF.US,D,20200211,000000,4.65,4.86,4.46,4.7,1033179,0
+VFF.US,D,20200212,000000,4.71,4.94,4.64,4.68,733370,0
+VFF.US,D,20200213,000000,4.63,4.82,4.571,4.74,659188,0
+VFF.US,D,20200214,000000,4.92,5.28,4.83,5.27,2685545,0
+VFF.US,D,20200218,000000,5.15,5.2854,5.02,5.22,692728,0
+VFF.US,D,20200219,000000,5.25,5.29,5.11,5.22,557834,0
+VFF.US,D,20200220,000000,5.19,5.4588,5.03,5.06,766954,0
+VFF.US,D,20200221,000000,5.06,5.06,4.74,4.75,666783,0
+VFF.US,D,20200224,000000,4.55,4.65,4.39,4.51,704542,0
+VFF.US,D,20200225,000000,4.55,4.58,4.16,4.2,833123,0
+VFF.US,D,20200226,000000,4.3,4.51,4.24,4.29,646067,0
+VFF.US,D,20200227,000000,4.1632,4.262,3.9,4.1,719571,0
+VFF.US,D,20200228,000000,3.9,4.18,3.85,4.09,865710,0
+VFF.US,D,20200302,000000,4.12,4.3,4.0061,4.16,409949,0
+VFF.US,D,20200303,000000,4.5,4.5,3.9,3.93,1764810,0
+VFF.US,D,20200304,000000,4.05,4.06,3.85,4.02,1084872,0
+VFF.US,D,20200305,000000,3.92,3.92,3.73,3.76,1356829,0
+VFF.US,D,20200306,000000,3.65,3.75,3.3167,3.35,1567141,0
+VFF.US,D,20200309,000000,3.05,3.3,2.9,2.91,1026862,0
+VFF.US,D,20200310,000000,3.13,3.24,2.97,3.12,722328,0
+VFF.US,D,20200311,000000,3,3.08,2.9,2.9,684942,0
+VFF.US,D,20200312,000000,2.58,2.88,2.5,2.71,1117381,0
+VFF.US,D,20200313,000000,2.8,3.04,2.7395,2.95,777298,0
+VFF.US,D,20200316,000000,2.69,2.87,2.6,2.69,694743,0
+VFF.US,D,20200317,000000,2.76,2.76,2.51,2.58,585159,0
+VFF.US,D,20200318,000000,2.5,2.61,2.31,2.51,1349628,0
+VFF.US,D,20200319,000000,2.23,2.385,2.07,2.23,1402392,0
+VFF.US,D,20200320,000000,2.29,2.51,2.26,2.39,960678,0
+VFF.US,D,20200323,000000,2.5,2.51,2.31,2.47,725415,0
+VFF.US,D,20200324,000000,2.56,2.97,2.55,2.77,993553,0
+VFF.US,D,20200325,000000,3.05,3.135,2.81,2.95,1309971,0
+VFF.US,D,20200326,000000,3.01,3.75,3,3.65,1503356,0
+VFF.US,D,20200327,000000,3.59,3.79,3.42,3.47,790104,0
+VFF.US,D,20200330,000000,3.54,3.54,3.1675,3.26,819390,0
+VFF.US,D,20200331,000000,2.85,3.1,2.82,2.86,1096362,0
+VFF.US,D,20200401,000000,2.76,2.8483,2.55,2.56,779273,0
+VFF.US,D,20200402,000000,2.6,2.82,2.5715,2.59,501652,0
+VFF.US,D,20200403,000000,2.59,2.6953,2.44,2.48,456652,0
+VFF.US,D,20200406,000000,2.56,2.73,2.48,2.69,641025,0
+VFF.US,D,20200407,000000,2.81,2.93,2.71,2.76,557363,0
+VFF.US,D,20200408,000000,2.79,2.98,2.69,2.98,624592,0
+VFF.US,D,20200409,000000,3,3.04,2.76,2.78,863506,0
+VFF.US,D,20200413,000000,2.78,2.87,2.58,2.84,564085,0
+VFF.US,D,20200414,000000,2.91,3.0202,2.8002,2.9,496516,0
+VFF.US,D,20200415,000000,2.85,2.85,2.7,2.77,442572,0
+VFF.US,D,20200416,000000,2.76,2.79,2.61,2.7,315650,0
+VFF.US,D,20200417,000000,2.8,2.96,2.73,2.91,615069,0
+VFF.US,D,20200420,000000,2.91,3.2,2.845,3.05,775347,0
+VFF.US,D,20200421,000000,3.03,3.05,2.83,2.87,512185,0
+VFF.US,D,20200422,000000,2.96,2.985,2.87,2.93,289635,0
+VFF.US,D,20200423,000000,2.93,3.165,2.93,3.12,611944,0
+VFF.US,D,20200424,000000,3.13,3.33,3.0733,3.33,607411,0
+VFF.US,D,20200427,000000,3.5,3.53,3.255,3.53,860628,0
+VFF.US,D,20200428,000000,3.6,3.66,3.33,3.36,646270,0
+VFF.US,D,20200429,000000,3.44,3.57,3.34,3.53,397376,0
+VFF.US,D,20200430,000000,3.53,3.5301,3.32,3.39,341005,0
+VFF.US,D,20200501,000000,3.31,3.33,3.09,3.19,444766,0
+VFF.US,D,20200504,000000,3.12,3.48,3.11,3.38,529287,0
+VFF.US,D,20200505,000000,3.42,3.6699,3.35,3.39,598487,0
+VFF.US,D,20200506,000000,3.42,3.48,3.31,3.37,322025,0
+VFF.US,D,20200507,000000,3.42,3.45,3.27,3.28,351054,0
+VFF.US,D,20200508,000000,3.29,3.45,3.26,3.41,409081,0
+VFF.US,D,20200511,000000,3.47,3.47,3.26,3.41,374715,0
+VFF.US,D,20200512,000000,3.45,3.453,3.3,3.32,282671,0
+VFF.US,D,20200513,000000,3.33,3.35,2.9,3.04,753633,0
+VFF.US,D,20200514,000000,3.08,3.38,2.86,3.24,682363,0
+VFF.US,D,20200515,000000,3.2,3.42,3.0162,3.13,1283646,0
+VFF.US,D,20200518,000000,3.25,3.74,3.25,3.61,1236502,0
+VFF.US,D,20200519,000000,3.59,3.63,3.33,3.39,974507,0
+VFF.US,D,20200520,000000,3.5,4.28,3.4558,4.21,3487564,0
+VFF.US,D,20200521,000000,4.14,4.47,3.8,4.24,2829464,0
+VFF.US,D,20200522,000000,4.3281,5.4,4.02,5.2,5796831,0
+VFF.US,D,20200526,000000,5.74,6.0897,5.6,5.87,3810450,0
+VFF.US,D,20200527,000000,5.85,5.99,5.39,5.59,1924124,0
+VFF.US,D,20200528,000000,5.6,5.99,5.37,5.68,1505934,0
+VFF.US,D,20200529,000000,5.42,5.61,5.16,5.44,1963768,0
+VFF.US,D,20200601,000000,5.33,5.52,5.22,5.47,924137,0
+VFF.US,D,20200602,000000,5.45,5.7378,5.45,5.56,837437,0
+VFF.US,D,20200603,000000,5.63,6.44,5.6,6.37,1751815,0
+VFF.US,D,20200604,000000,6.39,6.48,6.02,6.15,1465782,0
+VFF.US,D,20200605,000000,6.35,6.41,5.9701,6.04,694957,0
+VFF.US,D,20200608,000000,6.3,7.04,6.11,6.8,1792071,0
+VFF.US,D,20200609,000000,6.7,7.01,6.43,6.99,1284828,0
+VFF.US,D,20200610,000000,6.96,7.03,6.7,6.91,779385,0
+VFF.US,D,20200611,000000,6.49,6.74,5.73,5.78,1827499,0
+VFF.US,D,20200612,000000,6.32,6.442,5.9118,6.07,1113476,0
+VFF.US,D,20200615,000000,5.85,6.02,5.61,5.87,992546,0
+VFF.US,D,20200616,000000,6.1,6.24,5.76,5.88,891810,0
+VFF.US,D,20200617,000000,5.89,6,5.72,5.78,451079,0
+VFF.US,D,20200618,000000,5.71,5.85,5.5,5.53,847546,0
+VFF.US,D,20200619,000000,5.6,5.6254,5.05,5.1,1612013,0
+VFF.US,D,20200622,000000,5.06,5.28,4.9101,5.15,663776,0
+VFF.US,D,20200623,000000,5.14,5.48,5.08,5.15,1028967,0
+VFF.US,D,20200624,000000,5.15,5.25,4.72,4.97,1230939,0
+VFF.US,D,20200625,000000,4.92,5.13,4.86,4.96,669641,0
+VFF.US,D,20200626,000000,4.95,4.9661,4.62,4.63,864507,0
+VFF.US,D,20200629,000000,4.62,4.95,4.6,4.92,564713,0
+VFF.US,D,20200630,000000,4.83,4.9,4.72,4.79,392589,0
+VFF.US,D,20200701,000000,4.81,5.27,4.81,4.91,608732,0
+VFF.US,D,20200702,000000,5,5.01,4.73,4.76,669733,0
+VFF.US,D,20200706,000000,4.82,5.08,4.72,5.07,787950,0
+VFF.US,D,20200707,000000,5.01,5.23,4.9,5.17,627592,0
+VFF.US,D,20200708,000000,5.32,5.75,5.26,5.38,1083299,0
+VFF.US,D,20200709,000000,5.5,5.51,4.93,4.97,912769,0
+VFF.US,D,20200710,000000,4.97,5.14,4.85,5.1,602427,0
+VFF.US,D,20200713,000000,5.18,5.5,4.97,5,1020412,0
+VFF.US,D,20200714,000000,5,5.08,4.78,4.94,613841,0
+VFF.US,D,20200715,000000,5,5.36,4.98,5.25,927412,0
+VFF.US,D,20200716,000000,5.15,5.34,5.07,5.26,336595,0
+VFF.US,D,20200717,000000,5.3,5.46,5.1401,5.24,434863,0
+VFF.US,D,20200720,000000,5.19,5.38,5.13,5.35,453315,0
+VFF.US,D,20200721,000000,5.39,6.03,5.35,5.98,1803060,0
+VFF.US,D,20200722,000000,6,6,5.5,5.6,1041230,0
+VFF.US,D,20200723,000000,5.63,5.81,5.54,5.71,515665,0
+VFF.US,D,20200724,000000,5.65,5.82,5.44,5.76,804874,0
+VFF.US,D,20200727,000000,5.8,5.9799,5.7,5.96,955906,0
+VFF.US,D,20200728,000000,5.98,6.57,5.84,6.33,1534537,0
+VFF.US,D,20200729,000000,6.36,6.36,5.85,6.13,985442,0
+VFF.US,D,20200730,000000,6.05,6.39,5.96,6.35,610942,0
+VFF.US,D,20200731,000000,6.35,6.6,6.03,6.09,707849,0
+VFF.US,D,20200803,000000,6.13,6.16,5.77,5.85,715138,0
+VFF.US,D,20200804,000000,6.02,6.34,5.93,6.29,689545,0
+VFF.US,D,20200805,000000,6.32,6.49,6.1,6.12,371977,0
+VFF.US,D,20200806,000000,6.08,6.13,5.8998,6.1,420811,0
+VFF.US,D,20200807,000000,6.03,6.21,5.91,5.96,464252,0
+VFF.US,D,20200810,000000,6.08,6.43,6.08,6.31,627148,0
+VFF.US,D,20200811,000000,6.36,6.55,6.14,6.4,701516,0
+VFF.US,D,20200812,000000,6.52,6.52,5.96,6.11,1280491,0
+VFF.US,D,20200813,000000,5.95,6.07,5.77,6,1309749,0
+VFF.US,D,20200814,000000,5.9,6,5.47,5.72,1509497,0
+VFF.US,D,20200817,000000,5.75,5.8,5.09,5.14,1610575,0
+VFF.US,D,20200818,000000,5.21,5.31,4.97,4.98,984169,0
+VFF.US,D,20200819,000000,5,5.17,4.87,5.07,776470,0
+VFF.US,D,20200820,000000,5.02,5.1374,4.88,5.11,461434,0
+VFF.US,D,20200821,000000,5.08,5.09,4.97,4.97,352671,0
+VFF.US,D,20200824,000000,5.03,5.04,4.88,4.93,472436,0
+VFF.US,D,20200825,000000,4.96,5.98,4.96,5.69,7918646,0
+VFF.US,D,20200826,000000,5.6352,5.73,5.3,5.35,1506562,0
+VFF.US,D,20200827,000000,5.27,5.55,5.2,5.3,878939,0
+VFF.US,D,20200828,000000,5.36,5.71,5.2901,5.69,919009,0
+VFF.US,D,20200831,000000,5.71,5.7688,5.43,5.73,1043470,0
+VFF.US,D,20200901,000000,5.69,5.82,5.5,5.77,767157,0
+VFF.US,D,20200902,000000,5.75,5.8,5.47,5.74,668615,0
+VFF.US,D,20200903,000000,5.68,5.92,5.42,5.56,894971,0
+VFF.US,D,20200904,000000,5.51,5.56,5.085,5.23,1082660,0
+VFF.US,D,20200908,000000,6,6,5.41,5.73,3866614,0
+VFF.US,D,20200909,000000,5.8,6.09,5.6,5.78,2590231,0
+VFF.US,D,20200910,000000,5.85,5.95,5.56,5.6,1277180,0
+VFF.US,D,20200911,000000,5.65,5.72,5.45,5.58,517813,0
+VFF.US,D,20200914,000000,5.67,5.87,5.55,5.75,1141988,0
+VFF.US,D,20200915,000000,5.8,5.87,5.62,5.74,485221,0
+VFF.US,D,20200916,000000,5.71,5.81,5.68,5.74,515173,0
+VFF.US,D,20200917,000000,5.7,5.79,5.6,5.73,307520,0
+VFF.US,D,20200918,000000,5.69,5.82,5.58,5.74,557236,0
+VFF.US,D,20200921,000000,5.57,5.58,5.08,5.17,1575006,0
+VFF.US,D,20200922,000000,5.25,5.26,5.03,5.13,790977,0
+VFF.US,D,20200923,000000,5.12,5.18,4.68,4.81,2239875,0
+VFF.US,D,20200924,000000,4.74,4.98,4.5844,4.78,730406,0
+VFF.US,D,20200925,000000,4.75,4.88,4.63,4.84,771010,0
+VFF.US,D,20200928,000000,4.91,4.99,4.65,4.68,1392434,0
+VFF.US,D,20200929,000000,4.64,4.8,4.62,4.65,786328,0
+VFF.US,D,20200930,000000,4.67,4.76,4.5,4.58,928655,0
+VFF.US,D,20201001,000000,4.59,4.645,4.5,4.53,468872,0
+VFF.US,D,20201002,000000,4.32,4.63,4.27,4.63,724845,0
+VFF.US,D,20201005,000000,4.64,4.9,4.6,4.89,950392,0
+VFF.US,D,20201006,000000,4.91,4.97,4.65,4.68,828165,0
+VFF.US,D,20201007,000000,4.7,4.825,4.67,4.79,560100,0
+VFF.US,D,20201008,000000,4.81,5.25,4.72,5.17,1835767,0
+VFF.US,D,20201009,000000,5.37,5.38,4.93,4.995,1592860,0
+VFF.US,D,20201012,000000,5.04,5.2887,4.94,5.09,1183112,0
+VFF.US,D,20201013,000000,5.02,5.17,4.97,5.08,478481,0
+VFF.US,D,20201014,000000,5.09,5.27,5.06,5.15,581244,0
+VFF.US,D,20201015,000000,4.98,5.0592,4.88,4.92,863116,0
+VFF.US,D,20201016,000000,5.01,5.02,4.86,4.93,526583,0
+VFF.US,D,20201019,000000,4.88,5.185,4.82,5.05,1019550,0
+VFF.US,D,20201020,000000,5.11,5.12,4.98,5.02,414488,0
+VFF.US,D,20201021,000000,5.04,5.4,5,5.26,1023033,0
+VFF.US,D,20201022,000000,5.28,5.68,5.08,5.43,3092894,0
+VFF.US,D,20201023,000000,5.5,5.5,5.26,5.38,721772,0
+VFF.US,D,20201026,000000,5.29,5.345,4.9,4.94,1160520,0
+VFF.US,D,20201027,000000,4.96,5.09,4.92,4.97,440997,0
+VFF.US,D,20201028,000000,4.87,4.87,4.58,4.72,848637,0
+VFF.US,D,20201029,000000,4.74,5.02,4.61,4.92,973148,0
+VFF.US,D,20201030,000000,4.89,4.94,4.545,4.65,857038,0
+VFF.US,D,20201102,000000,4.74,5.24,4.74,5.18,3397124,0
+VFF.US,D,20201103,000000,5.3,5.37,5.03,5.28,1699082,0
+VFF.US,D,20201104,000000,5,5.175,4.81,5.06,1465055,0
+VFF.US,D,20201105,000000,5.3,6.045,5.26,5.93,3616851,0
+VFF.US,D,20201106,000000,6.25,6.52,5.8413,5.96,5063444,0
+VFF.US,D,20201109,000000,6.53,6.6,5.97,6.11,2427043,0
+VFF.US,D,20201110,000000,6,6.44,5.77,6.36,1994524,0
+VFF.US,D,20201111,000000,6.42,6.63,6.11,6.55,1660006,0
+VFF.US,D,20201112,000000,6.53,6.65,5.95,6.06,2176095,0
+VFF.US,D,20201113,000000,6.34,6.4,5.74,5.91,4270945,0
+VFF.US,D,20201116,000000,6.13,6.555,5.96,6.52,3055577,0
+VFF.US,D,20201117,000000,6.5,8.12,6.34,8.1,6901442,0
+VFF.US,D,20201118,000000,7.89,8.15,7.54,7.87,4630269,0
+VFF.US,D,20201119,000000,7.77,8.33,7.65,7.99,3753853,0
+VFF.US,D,20201120,000000,8.11,8.11,7.77,7.99,2534465,0
+VFF.US,D,20201123,000000,8.11,9.46,8.04,9.39,5436505,0
+VFF.US,D,20201124,000000,9.65,9.84,8.7986,9.6,3292746,0
+VFF.US,D,20201125,000000,9.77,10.94,9.75,10,4078741,0
+VFF.US,D,20201127,000000,10.1884,10.7,10.08,10.63,1888926,0
+VFF.US,D,20201130,000000,10.76,11.59,10.57,11.36,3570818,0
+VFF.US,D,20201201,000000,11.3,11.4401,9.72,10.11,3992107,0
+VFF.US,D,20201202,000000,9.88,10.63,9.83,10.3,2227544,0
+VFF.US,D,20201203,000000,10.4,10.92,10.19,10.62,1415755,0
+VFF.US,D,20201204,000000,10.76,11.13,10.68,10.75,1884709,0
+VFF.US,D,20201207,000000,10.78,10.83,10.2855,10.61,1075120,0
+VFF.US,D,20201208,000000,10.57,11.26,10.33,10.45,2671643,0
+VFF.US,D,20201209,000000,10.6265,10.64,9.35,9.72,3103756,0
+VFF.US,D,20201210,000000,9.5,10.04,9.43,9.89,885880,0
+VFF.US,D,20201211,000000,9.85,9.98,9.58,9.69,908587,0
+VFF.US,D,20201214,000000,9.86,9.86,9.1,9.3,1349473,0
+VFF.US,D,20201215,000000,9.38,10.09,9.31,9.68,1802267,0
+VFF.US,D,20201216,000000,9.9,10.35,9.63,10.27,1989072,0
+VFF.US,D,20201217,000000,10.38,10.41,9.88,9.93,1182078,0
+VFF.US,D,20201218,000000,9.91,10.23,9.7401,9.82,962909,0
+VFF.US,D,20201221,000000,9.5239,9.89,9.5,9.78,1293309,0
+VFF.US,D,20201222,000000,9.81,10.11,9.66,9.85,988235,0
+VFF.US,D,20201223,000000,10.08,12.5,10.03,11.36,8692084,0
+VFF.US,D,20201224,000000,11.46,13.06,10.38,12,8316336,0
+VFF.US,D,20201228,000000,12.0808,12.0808,10.5501,10.96,3376908,0
+VFF.US,D,20201229,000000,11.2,11.37,10,10.02,2392888,0
+VFF.US,D,20201230,000000,10.17,10.57,10.06,10.2,1416988,0
+VFF.US,D,20201231,000000,10.25,10.278,9.75,10.14,1253824,0
+VFF.US,D,20210104,000000,10.29,10.79,9.97,10.18,1980719,0
+VFF.US,D,20210105,000000,10.12,11.18,10.12,10.87,2035860,0
+VFF.US,D,20210106,000000,11.75,12.86,11.41,11.86,5462351,0
+VFF.US,D,20210107,000000,12.5,13.23,12.1,12.5,2683006,0
+VFF.US,D,20210108,000000,12.6,12.74,11.86,12.51,1863016,0
+VFF.US,D,20210111,000000,12.08,13.92,12,13.39,3676030,0
+VFF.US,D,20210112,000000,13.42,13.8599,12.77,12.98,2072199,0
+VFF.US,D,20210113,000000,13,13.99,12.99,13.47,2014804,0
+VFF.US,D,20210114,000000,14.02,15.05,14.02,14.35,3740482,0
+VFF.US,D,20210115,000000,13.48,13.5,12.59,12.65,10484185,0
+VFF.US,D,20210119,000000,13.25,13.44,12.3801,13.33,4570483,0
+VFF.US,D,20210120,000000,13.27,13.38,12.58,12.83,3610234,0
+VFF.US,D,20210121,000000,13,13.295,12.24,12.93,3575964,0
+VFF.US,D,20210122,000000,12.77,12.9,12.46,12.52,2443567,0
+VFF.US,D,20210125,000000,12.6,12.77,12.09,12.15,3125533,0
+VFF.US,D,20210126,000000,12.36,13.26,12.21,12.6,4601970,0
+VFF.US,D,20210127,000000,12.23,12.35,11.52,11.92,3690671,0
+VFF.US,D,20210128,000000,11.98,12.365,11.37,12.33,3100977,0
+VFF.US,D,20210129,000000,12.19,12.79,11.73,11.82,3731664,0
+VFF.US,D,20210201,000000,12.07,12.39,11.58,12.33,2762051,0
+VFF.US,D,20210202,000000,12.51,14.155,12.28,13.79,6925545,0
+VFF.US,D,20210203,000000,14.05,14.46,13.77,14,3638548,0
+VFF.US,D,20210204,000000,14.29,14.88,13.92,14.72,3014114,0
+VFF.US,D,20210205,000000,14.92,15.77,14.47,15.09,2927883,0
+VFF.US,D,20210208,000000,15.5,16.83,15.31,16.51,3628103,0
+VFF.US,D,20210209,000000,16.55,18.36,16.49,17.58,4943358,0
+VFF.US,D,20210210,000000,19.76,20.3203,17,19.37,7633416,0
+VFF.US,D,20210211,000000,19.62,19.6965,15.55,15.98,9264816,0
+VFF.US,D,20210212,000000,15.52,17.809,15.14,16.21,6271042,0
+VFF.US,D,20210216,000000,16.94,18.78,16.4,18.03,5465017,0
+VFF.US,D,20210217,000000,17.51,17.88,16.78,17.4,2800479,0
+VFF.US,D,20210218,000000,17.42,18,16.335,16.42,2724274,0
+VFF.US,D,20210219,000000,16.81,17.31,16.5075,17.085,2248164,0
+VFF.US,D,20210222,000000,16.76,17.27,16.39,16.4,2041073,0
+VFF.US,D,20210223,000000,15.47,15.78,13.89,15.66,3101538,0
+VFF.US,D,20210224,000000,15.91,16.69,15.56,16.45,1691223,0
+VFF.US,D,20210225,000000,16.382,16.52,15.07,15.17,1943412,0
+VFF.US,D,20210226,000000,15.15,15.98,15.05,15.79,1320368,0
+VFF.US,D,20210301,000000,16.2135,16.76,16,16.69,2274146,0
+VFF.US,D,20210302,000000,16.9,17.55,15.83,15.93,2629781,0
+VFF.US,D,20210303,000000,15.94,16.27,15.03,15.1,1612420,0
+VFF.US,D,20210304,000000,15.02,15.45,13.47,14.09,2993621,0
+VFF.US,D,20210305,000000,14.39,14.45,12.15,13.58,2609293,0
+VFF.US,D,20210308,000000,13.63,14.4001,13.23,13.75,1544051,0
+VFF.US,D,20210309,000000,14.12,15.21,14.05,15.03,1606857,0
+VFF.US,D,20210310,000000,15.46,15.68,14.3,14.77,2167531,0
+VFF.US,D,20210311,000000,15.2,16.609,14.7,16.51,3278039,0
+VFF.US,D,20210312,000000,15.7,16.73,15.62,16.68,1859076,0
+VFF.US,D,20210315,000000,17,17.97,16.88,17.48,2962363,0
+VFF.US,D,20210316,000000,16.91,16.95,15.51,15.58,3514099,0
+VFF.US,D,20210317,000000,15.1157,15.55,14.65,15.51,2873729,0
+VFF.US,D,20210318,000000,15.46,15.68,14.62,14.65,2144693,0
+VFF.US,D,20210319,000000,14.83,15.09,14.4762,14.65,1850998,0
+VFF.US,D,20210322,000000,14.83,14.83,13.69,13.72,2081043,0
+VFF.US,D,20210323,000000,13.61,14.23,13.49,13.65,1613560,0
+VFF.US,D,20210324,000000,13.86,13.93,12.68,12.71,2025096,0
+VFF.US,D,20210325,000000,12.43,13.24,12.21,13.13,1777404,0
+VFF.US,D,20210326,000000,13.55,13.6,12.55,13.1,1389863,0
+VFF.US,D,20210329,000000,13.1,13.449,12.66,12.73,1087400,0
+VFF.US,D,20210330,000000,12.65,12.97,12.31,12.89,1000212,0
+VFF.US,D,20210331,000000,13.2146,13.59,13.05,13.23,1208149,0
+VFF.US,D,20210401,000000,13.54,13.9,13.3,13.8,1034397,0
+VFF.US,D,20210405,000000,14.05,14.19,13.3613,13.81,799066,0
+VFF.US,D,20210406,000000,13.725,13.8,13.345,13.4,860626,0
+VFF.US,D,20210407,000000,13.29,13.3494,12.255,12.4,1835343,0
+VFF.US,D,20210408,000000,12.52,12.651,12.16,12.52,1147267,0
+VFF.US,D,20210409,000000,12.53,12.85,12.325,12.81,760597,0
+VFF.US,D,20210412,000000,12.55,12.6,11.48,11.53,1891157,0
+VFF.US,D,20210413,000000,10.85,11.97,10.812,11.96,1698058,0
+VFF.US,D,20210414,000000,11.93,11.99,11.43,11.52,1251994,0
+VFF.US,D,20210415,000000,11.69,11.78,11.01,11.21,1596085,0
+VFF.US,D,20210416,000000,11.19,11.34,10.87,11.32,1025585,0
+VFF.US,D,20210419,000000,11.28,11.5058,10.94,11.12,1183367,0
+VFF.US,D,20210420,000000,11.15,11.36,10.42,10.64,1326100,0
+VFF.US,D,20210421,000000,10.5,11.28,10.28,11.28,1369775,0
+VFF.US,D,20210422,000000,11.39,11.4,10.83,10.85,1261712,0
+VFF.US,D,20210423,000000,10.84,11.57,10.75,11.29,2200592,0
+VFF.US,D,20210426,000000,11.33,11.65,11.15,11.6,1094402,0
+VFF.US,D,20210427,000000,11.6,11.68,11.07,11.31,1720439,0
+VFF.US,D,20210428,000000,11.27,11.87,11.12,11.84,1968210,0
+VFF.US,D,20210429,000000,11.85,11.93,11.01,11.33,1663390,0
+VFF.US,D,20210430,000000,11.14,11.545,11.04,11.17,1028022,0
+VFF.US,D,20210503,000000,11.22,11.22,10.62,10.7,1668822,0
+VFF.US,D,20210504,000000,10.53,10.66,10.02,10.55,1958535,0
+VFF.US,D,20210505,000000,10.64,10.76,10.445,10.67,1021918,0
+VFF.US,D,20210506,000000,10.72,10.75,10.09,10.35,1436705,0
+VFF.US,D,20210507,000000,10.31,11.385,10.31,11.11,2044856,0
+VFF.US,D,20210510,000000,10.9538,11.04,7.9601,8.37,9666962,0
+VFF.US,D,20210511,000000,7.84,8.83,7.802,8.36,3981418,0
+VFF.US,D,20210512,000000,8.3,8.42,7.81,7.89,2044501,0
+VFF.US,D,20210513,000000,7.97,8.68,7.76,7.89,2093464,0
+VFF.US,D,20210514,000000,7.98,8.77,7.92,8.695,2179789,0
+VFF.US,D,20210517,000000,8.74,8.98,8.195,8.43,1871355,0
+VFF.US,D,20210518,000000,8.5,8.6856,8.32,8.45,1127098,0
+VFF.US,D,20210519,000000,8.19,8.38,8.065,8.31,1098776,0
+VFF.US,D,20210520,000000,8.4,8.4699,8.11,8.33,909190,0
+VFF.US,D,20210521,000000,8.77,9.06,8.4379,8.68,1804821,0
+VFF.US,D,20210524,000000,8.74,8.93,8.481,8.82,912790,0
+VFF.US,D,20210525,000000,8.87,9.05,8.63,8.68,1369320,0
+VFF.US,D,20210526,000000,8.76,9.44,8.68,9.3,1951915,0
+VFF.US,D,20210527,000000,9.56,9.56,9.05,9.48,1940629,0
+VFF.US,D,20210528,000000,9.52,9.79,9.46,9.75,3643066,0
+VFF.US,D,20210601,000000,9.87,9.96,9.34,9.54,1757467,0
+VFF.US,D,20210602,000000,9.6,10.64,9.5263,10.62,2473599,0
+VFF.US,D,20210603,000000,10.8355,11.03,10.13,10.23,2042607,0
+VFF.US,D,20210604,000000,10.36,10.4,10.0715,10.34,1120760,0
+VFF.US,D,20210607,000000,10.36,10.995,10.24,10.91,1701742,0
+VFF.US,D,20210608,000000,11.09,11.13,10.65,10.9,1970139,0
+VFF.US,D,20210609,000000,10.89,11.24,10.73,10.79,1634775,0
+VFF.US,D,20210610,000000,10.84,10.84,10.38,10.56,1332679,0
+VFF.US,D,20210611,000000,10.64,10.76,10.45,10.73,840768,0
+VFF.US,D,20210614,000000,10.8,10.9,10.54,10.59,992287,0
+VFF.US,D,20210615,000000,10.63,10.7,10.4001,10.47,809468,0
+VFF.US,D,20210616,000000,10.4,10.57,10.08,10.33,1030990,0
+VFF.US,D,20210617,000000,10.26,10.54,10.19,10.51,1021157,0
+VFF.US,D,20210618,000000,10.3907,10.43,9.94,9.99,1462687,0
+VFF.US,D,20210621,000000,10.05,10.555,9.861,10.5,1145708,0
+VFF.US,D,20210622,000000,10.34,10.48,10.2077,10.3,671487,0
+VFF.US,D,20210623,000000,10.36,10.58,10.27,10.47,921862,0
+VFF.US,D,20210624,000000,10.56,11.45,10.5499,11.18,2377775,0
+VFF.US,D,20210625,000000,11.13,11.19,10.77,10.81,1126196,0
+VFF.US,D,20210628,000000,10.96,11.0999,10.64,10.76,1157278,0
+VFF.US,D,20210629,000000,10.85,11.02,10.52,10.56,839945,0
+VFF.US,D,20210630,000000,10.57,10.82,10.43,10.7,713262,0
+VFF.US,D,20210701,000000,10.81,11.08,10.61,10.78,853672,0
+VFF.US,D,20210702,000000,10.97,10.97,10.39,10.52,680624,0
+VFF.US,D,20210706,000000,10.43,10.52,10.08,10.26,896531,0
+VFF.US,D,20210707,000000,10.28,10.31,9.7719,10.07,876520,0
+VFF.US,D,20210708,000000,9.65,10.08,9.42,9.95,891178,0
+VFF.US,D,20210709,000000,10.2,10.26,9.948,10.2,460034,0
+VFF.US,D,20210712,000000,10.2,10.315,9.93,10.28,516159,0
+VFF.US,D,20210713,000000,10.14,10.5299,9.95,10.03,939648,0
+VFF.US,D,20210714,000000,10.16,10.16,9.64,9.67,1032316,0
+VFF.US,D,20210715,000000,9.63,9.88,9.33,9.65,1000253,0
+VFF.US,D,20210716,000000,9.82,9.82,9.35,9.44,1037816,0
+VFF.US,D,20210719,000000,9.15,9.24,8.78,9.12,1421212,0
+VFF.US,D,20210720,000000,9.192,9.54,8.94,9.47,760222,0
+VFF.US,D,20210721,000000,9.56,10.05,9.5501,9.96,943965,0
+VFF.US,D,20210722,000000,9.93,9.97,9.47,9.5,522365,0
+VFF.US,D,20210723,000000,9.58,9.59,9.3,9.49,418471,0
+VFF.US,D,20210726,000000,9.49,9.8,9.42,9.58,520103,0
+VFF.US,D,20210727,000000,9.5978,9.5978,9.0724,9.3,583786,0
+VFF.US,D,20210728,000000,9.46,10.05,9.42,9.89,857554,0
+VFF.US,D,20210729,000000,9.94,10.0599,9.71,9.81,451395,0
+VFF.US,D,20210730,000000,9.72,9.92,9.55,9.65,355158,0
+VFF.US,D,20210802,000000,9.65,9.88,9.46,9.52,480160,0
+VFF.US,D,20210803,000000,9.54,9.553,9.23,9.46,565438,0
+VFF.US,D,20210804,000000,9.38,9.71,9.26,9.33,863928,0
+VFF.US,D,20210805,000000,9.39,10.2,9.35,9.88,1209701,0
+VFF.US,D,20210806,000000,10,10,9.668,9.91,596089,0
+VFF.US,D,20210809,000000,9.63,10.09,9.55,9.93,904522,0
+VFF.US,D,20210810,000000,10.05,10.13,9.67,9.9,889586,0
+VFF.US,D,20210811,000000,9.93,9.97,9.69,9.87,492615,0
+VFF.US,D,20210812,000000,9.85,9.85,9.45,9.54,807127,0
+VFF.US,D,20210813,000000,9.54,9.5501,8.87,8.89,2623524,0
+VFF.US,D,20210816,000000,8.87,9.65,8.7816,9.4,3762254,0
+VFF.US,D,20210817,000000,9.24,9.47,9.011,9.24,734935,0
+VFF.US,D,20210818,000000,9.26,9.43,8.92,9.16,810466,0
+VFF.US,D,20210819,000000,9.03,9.07,8.62,8.78,1308552,0
+VFF.US,D,20210820,000000,8.8,9.13,8.72,9.04,652074,0
+VFF.US,D,20210823,000000,9.07,9.44,9.07,9.33,554065,0
+VFF.US,D,20210824,000000,9.36,9.72,9.32,9.72,656507,0
+VFF.US,D,20210825,000000,9.74,9.8099,9.55,9.6,572328,0
+VFF.US,D,20210826,000000,9.61,9.74,9.295,9.41,582195,0
+VFF.US,D,20210827,000000,9.45,9.67,9.41,9.54,397311,0
+VFF.US,D,20210830,000000,9.58,9.61,9.32,9.45,512275,0
+VFF.US,D,20210831,000000,9.49,9.68,9.42,9.66,581347,0
+VFF.US,D,20210901,000000,9.73,9.73,9.36,9.41,487881,0
+VFF.US,D,20210902,000000,9.47,9.605,9.42,9.48,535347,0
+VFF.US,D,20210903,000000,9.42,9.58,9.25,9.32,463666,0
+VFF.US,D,20210907,000000,9.32,9.42,9.05,9.12,432455,0
+VFF.US,D,20210908,000000,9.09,9.1,8.795,8.89,634941,0
+VFF.US,D,20210909,000000,8.87,8.944,8.7,8.77,566411,0
+VFF.US,D,20210910,000000,8.86,8.92,8.54,8.55,647133,0
+VFF.US,D,20210913,000000,8.76,8.76,8.4323,8.68,590321,0
+VFF.US,D,20210914,000000,8.7,8.72,8.375,8.48,500925,0
+VFF.US,D,20210915,000000,8.45,8.81,8.42,8.79,532781,0
+VFF.US,D,20210916,000000,8.77,8.9,8.6841,8.81,349083,0
+VFF.US,D,20210917,000000,8.79,8.8202,8.5809,8.79,426804,0
+VFF.US,D,20210920,000000,8.52,8.56,8.25,8.43,636968,0
+VFF.US,D,20210921,000000,8.47,8.57,8.31,8.32,409097,0
+VFF.US,D,20210922,000000,8.36,8.66,8.36,8.5,594505,0
+VFF.US,D,20210923,000000,8.55,9.04,8.55,8.91,1000988,0
+VFF.US,D,20210924,000000,8.87,8.87,8.46,8.48,403779,0
+VFF.US,D,20210927,000000,8.51,8.6501,8.365,8.52,488474,0
+VFF.US,D,20210928,000000,8.49,8.75,8.31,8.35,566940,0
+VFF.US,D,20210929,000000,8.43,8.5,8.18,8.24,392959,0
+VFF.US,D,20210930,000000,8.33,8.525,8.23,8.34,578127,0
+VFF.US,D,20211001,000000,8.48,8.48,8.165,8.35,454285,0
+VFF.US,D,20211004,000000,8.32,8.337,7.9691,7.99,737795,0
+VFF.US,D,20211005,000000,8.05,8.21,7.94,8.1,530750,0
+VFF.US,D,20211006,000000,7.99,8.0736,7.865,8.01,419386,0
+VFF.US,D,20211007,000000,8.1,8.28,7.82,8.08,630182,0
+VFF.US,D,20211008,000000,8.12,8.2699,7.91,7.94,583447,0
+VFF.US,D,20211011,000000,7.91,7.96,7.7,7.81,658989,0
+VFF.US,D,20211012,000000,7.95,8,7.8,7.97,478959,0
+VFF.US,D,20211013,000000,8,8.17,7.94,7.98,379881,0
+VFF.US,D,20211014,000000,8.05,8.21,8.0099,8.11,466394,0
+VFF.US,D,20211015,000000,8.19,8.2,7.82,7.84,518234,0
+VFF.US,D,20211018,000000,7.84,7.84,7.59,7.66,665198,0
+VFF.US,D,20211019,000000,7.67,8,7.56,7.92,1053442,0
+VFF.US,D,20211020,000000,7.9,8.14,7.73,7.96,535441,0
+VFF.US,D,20211021,000000,7.97,8.34,7.92,8.01,881620,0
+VFF.US,D,20211022,000000,8.05,8.06,7.715,7.81,560774,0
+VFF.US,D,20211025,000000,7.81,7.95,7.68,7.88,517552,0
+VFF.US,D,20211026,000000,8.07,8.1048,7.75,7.76,598200,0
+VFF.US,D,20211027,000000,7.76,7.7637,7.5,7.53,571107,0
+VFF.US,D,20211028,000000,7.53,7.71,7.43,7.61,609244,0
+VFF.US,D,20211029,000000,7.59,7.83,7.555,7.57,403300,0
+VFF.US,D,20211101,000000,7.62,7.9977,7.54,7.91,549539,0
+VFF.US,D,20211102,000000,7.92,7.93,7.5824,7.7,501235,0
+VFF.US,D,20211103,000000,7.68,7.945,7.5577,7.88,635247,0
+VFF.US,D,20211104,000000,7.89,7.92,7.64,7.65,414271,0
+VFF.US,D,20211105,000000,7.68,7.7,7.46,7.68,1080620,0
+VFF.US,D,20211108,000000,7.83,8.6,7.73,8.34,1844321,0
+VFF.US,D,20211109,000000,8.91,9.5199,8.36,9.26,2641062,0
+VFF.US,D,20211110,000000,9.02,9.315,8.55,8.59,1484519,0
+VFF.US,D,20211111,000000,8.64,8.85,8.4988,8.74,1366959,0
+VFF.US,D,20211112,000000,8.89,9.29,8.42,8.83,2994645,0
+VFF.US,D,20211115,000000,9.04,9.32,8.81,9.07,2891979,0
+VFF.US,D,20211116,000000,8.95,9.0382,8.49,8.7,1529340,0
+VFF.US,D,20211117,000000,8.69,8.79,8.23,8.31,1110917,0
+VFF.US,D,20211118,000000,8.35,8.36,7.67,7.78,1448134,0
+VFF.US,D,20211119,000000,7.76,7.84,7.5,7.59,975562,0
+VFF.US,D,20211122,000000,7.62,7.63,7.2,7.37,998682,0
+VFF.US,D,20211123,000000,7.34,7.4999,7.15,7.26,805695,0
+VFF.US,D,20211124,000000,7.19,7.479,7.085,7.36,599754,0
+VFF.US,D,20211126,000000,7.1,7.1,6.84,7.05,837671,0
+VFF.US,D,20211129,000000,7.15,7.15,6.71,6.78,789419,0
+VFF.US,D,20211130,000000,6.71,6.8275,6.415,6.63,1015373,0
+VFF.US,D,20211201,000000,6.7445,6.78,6.21,6.23,959699,0
+VFF.US,D,20211202,000000,6.25,6.4308,6.17,6.35,837510,0
+VFF.US,D,20211203,000000,6.35,6.39,6.08,6.18,900928,0
+VFF.US,D,20211206,000000,6.2,6.715,6.14,6.62,961833,0
+VFF.US,D,20211207,000000,6.82,6.93,6.73,6.81,669556,0
+VFF.US,D,20211208,000000,6.89,6.97,6.69,6.87,540868,0
+VFF.US,D,20211209,000000,6.8,6.89,6.57,6.64,462624,0
+VFF.US,D,20211210,000000,6.68,6.755,6.35,6.4,508414,0
+VFF.US,D,20211213,000000,6.25,6.43,6.15,6.26,596687,0
+VFF.US,D,20211214,000000,6.1,6.15,5.905,5.95,1219894,0
+VFF.US,D,20211215,000000,5.97,5.985,5.6101,5.94,907041,0
+VFF.US,D,20211216,000000,6.03,6.07,5.85,5.91,624144,0
+VFF.US,D,20211217,000000,5.85,6.3,5.73,6.24,984474,0
+VFF.US,D,20211220,000000,6.05,6.11,5.85,6.02,807298,0
+VFF.US,D,20211221,000000,6,6.34,6,6.32,854565,0
+VFF.US,D,20211222,000000,6.29,6.42,6.16,6.38,499203,0
+VFF.US,D,20211223,000000,6.37,6.63,6.295,6.55,612939,0
+VFF.US,D,20211227,000000,6.72,6.74,6.48,6.54,686130,0
+VFF.US,D,20211228,000000,6.63,6.63,6.265,6.32,615902,0
+VFF.US,D,20211229,000000,6.39,6.55,6.28,6.29,949071,0
+VFF.US,D,20211230,000000,6.26,6.5,6.24,6.32,774817,0
+VFF.US,D,20211231,000000,6.28,6.7,6.26,6.42,1679546,0
+VFF.US,D,20220103,000000,6.49,6.85,6.3667,6.68,999529,0
+VFF.US,D,20220104,000000,6.82,7.215,6.73,7.08,2357842,0
+VFF.US,D,20220105,000000,7.08,7.21,6.2,6.23,1669908,0
+VFF.US,D,20220106,000000,6.34,6.38,5.92,6.07,1133606,0
+VFF.US,D,20220107,000000,6.03,6.24,5.93,6.01,818777,0
+VFF.US,D,20220110,000000,6.02,6.29,5.94,6.13,1048113,0
+VFF.US,D,20220111,000000,6.1,6.44,6.05,6.38,1138613,0
+VFF.US,D,20220112,000000,6.41,6.53,6.12,6.13,711590,0
+VFF.US,D,20220113,000000,6.14,6.27,6.03,6.03,733868,0
+VFF.US,D,20220114,000000,5.99,6.16,5.91,6.01,587291,0
+VFF.US,D,20220118,000000,5.95,5.96,5.85,5.85,1105564,0
+VFF.US,D,20220119,000000,5.9218,5.929,5.71,5.71,1165094,0
+VFF.US,D,20220120,000000,5.76,6,5.58,5.6,607083,0
+VFF.US,D,20220121,000000,5.52,5.59,5.21,5.22,913162,0
+VFF.US,D,20220124,000000,5.03,5.31,4.83,5.29,1232784,0
+VFF.US,D,20220125,000000,5.15,5.36,5.14,5.23,490369,0
+VFF.US,D,20220126,000000,5.3,5.36,4.9393,4.98,642311,0
+VFF.US,D,20220127,000000,5,5.05,4.631,4.66,1132606,0
+VFF.US,D,20220128,000000,4.64,4.82,4.53,4.81,722224,0
+VFF.US,D,20220131,000000,4.79,5.1999,4.79,5.19,737658,0
+VFF.US,D,20220201,000000,5.25,5.4381,5.12,5.39,773092,0
+VFF.US,D,20220202,000000,5.39,5.42,5.1007,5.13,482182,0
+VFF.US,D,20220203,000000,5.06,5.145,4.97,4.97,481216,0
+VFF.US,D,20220204,000000,5.01,5.22,4.96,5.2,545948,0
+VFF.US,D,20220207,000000,5.2,5.36,5.16,5.19,445853,0
+VFF.US,D,20220208,000000,5.15,5.25,5.11,5.2,412326,0
+VFF.US,D,20220209,000000,5.3918,5.5,5.225,5.45,1176170,0
+VFF.US,D,20220210,000000,5.31,5.68,5.28,5.37,856726,0
+VFF.US,D,20220211,000000,5.37,5.61,5.315,5.38,712885,0
+VFF.US,D,20220214,000000,5.38,5.54,5.28,5.31,531461,0
+VFF.US,D,20220215,000000,5.44,5.67,5.4053,5.66,556995,0
+VFF.US,D,20220216,000000,5.57,5.7399,5.54,5.68,323699,0
+VFF.US,D,20220217,000000,5.62,5.65,5.31,5.31,598037,0
+VFF.US,D,20220218,000000,5.41,5.42,5.1,5.14,400508,0
+VFF.US,D,20220222,000000,5,5.0701,4.86,4.91,520993,0
+VFF.US,D,20220223,000000,4.9401,5.07,4.81,4.82,465435,0
+VFF.US,D,20220224,000000,4.51,5.16,4.49,5.16,614446,0
+VFF.US,D,20220225,000000,5.23,5.23,5,5.13,335914,0
+VFF.US,D,20220228,000000,5.12,5.35,5.03,5.33,656073,0
+VFF.US,D,20220301,000000,5.55,5.5599,5.26,5.39,727443,0
+VFF.US,D,20220302,000000,5.46,5.5,5.12,5.34,606218,0
+VFF.US,D,20220303,000000,5.43,5.5,5.13,5.18,603556,0
+VFF.US,D,20220304,000000,5.04,5.09,4.51,4.64,1679916,0
+VFF.US,D,20220307,000000,4.6,4.68,4.18,4.19,1501165,0
+VFF.US,D,20220308,000000,4.18,4.5407,4.16,4.41,922224,0
+VFF.US,D,20220309,000000,4.6,4.76,4.56,4.72,567128,0
+VFF.US,D,20220310,000000,4.62,4.755,4.5022,4.69,700902,0
+VFF.US,D,20220311,000000,4.78,4.78,4.55,4.56,389902,0
+VFF.US,D,20220314,000000,4.55,4.7006,4.46,4.5,745023,0
+VFF.US,D,20220315,000000,4.56,4.56,4.29,4.55,585406,0
+VFF.US,D,20220316,000000,4.58,4.81,4.57,4.8,1119633,0
+VFF.US,D,20220317,000000,4.8,5.02,4.7571,5,501427,0
+VFF.US,D,20220318,000000,4.97,5.32,4.92,5.3,753819,0
+VFF.US,D,20220321,000000,5.3,5.45,5.245,5.29,614719,0
+VFF.US,D,20220322,000000,5.31,5.63,5.31,5.6,670915,0
+VFF.US,D,20220323,000000,5.72,5.8709,5.41,5.45,1038927,0
+VFF.US,D,20220324,000000,5.51,5.86,5.375,5.8,1765022,0
+VFF.US,D,20220325,000000,6.07,6.55,5.9,6.1,2626910,0
+VFF.US,D,20220328,000000,6.1,6.1,5.57,5.7,1114932,0
+VFF.US,D,20220329,000000,5.76,5.88,5.55,5.74,980945,0
+VFF.US,D,20220330,000000,5.74,6.0398,5.37,5.49,1412843,0
+VFF.US,D,20220331,000000,5.47,5.505,5.28,5.28,527346,0
+VFF.US,D,20220401,000000,5.37,5.62,5.24,5.48,815499,0
+VFF.US,D,20220404,000000,5.51,5.55,5.39,5.5,472427,0
+VFF.US,D,20220405,000000,5.52,5.52,5.18,5.18,543998,0
+VFF.US,D,20220406,000000,5.16,5.235,5.0301,5.14,480630,0
+VFF.US,D,20220407,000000,5.13,5.1711,4.96,5.04,356830,0
+VFF.US,D,20220408,000000,5.01,5.07,4.82,4.83,1132035,0
+VFF.US,D,20220411,000000,4.7,4.92,4.64,4.81,721408,0
+VFF.US,D,20220412,000000,4.86,5.02,4.71,4.75,459876,0
+VFF.US,D,20220413,000000,4.75,4.91,4.72,4.88,287267,0
+VFF.US,D,20220414,000000,4.89,4.92,4.69,4.69,385134,0
+VFF.US,D,20220418,000000,4.7,4.7,4.4,4.47,588758,0
+VFF.US,D,20220419,000000,4.45,4.6,4.34,4.52,534445,0
+VFF.US,D,20220420,000000,4.57,4.62,4.39,4.45,326669,0
+VFF.US,D,20220421,000000,4.5,4.5698,4.33,4.39,417638,0
+VFF.US,D,20220422,000000,4.39,4.47,4.29,4.29,312942,0
+VFF.US,D,20220425,000000,4.25,4.42,4.24,4.37,363660,0
+VFF.US,D,20220426,000000,4.35,4.3524,4.19,4.19,388260,0
+VFF.US,D,20220427,000000,4.13,4.29,4.1,4.15,610605,0
+VFF.US,D,20220428,000000,4.26,4.43,4.1,4.4,515617,0
+VFF.US,D,20220429,000000,4.37,4.48,4.3,4.31,312395,0
+VFF.US,D,20220502,000000,4.28,4.39,4.22,4.38,264016,0
+VFF.US,D,20220503,000000,4.41,4.46,4.32,4.4,269139,0
+VFF.US,D,20220504,000000,4.46,4.49,4.23,4.46,348579,0
+VFF.US,D,20220505,000000,4.37,4.37,4.1,4.15,485402,0
+VFF.US,D,20220506,000000,4.13,4.155,3.885,3.97,774971,0
+VFF.US,D,20220509,000000,3.89,3.93,3.7,3.84,724488,0
+VFF.US,D,20220510,000000,3.7,4.05,2.81,3.36,4749148,0
+VFF.US,D,20220511,000000,3.36,3.37,2.9,3.045,1817710,0
+VFF.US,D,20220512,000000,3,3.24,2.87,3.11,1819787,0
+VFF.US,D,20220513,000000,3.2,3.24,3.01,3.08,1583928,0
+VFF.US,D,20220516,000000,3.08,3.32,3.03,3.17,1079772,0
+VFF.US,D,20220517,000000,3.28,3.34,3.2,3.3,572841,0
+VFF.US,D,20220518,000000,3.26,3.29,2.99,3.02,629203,0
+VFF.US,D,20220519,000000,2.99,3.17,2.99,3.08,447121,0
+VFF.US,D,20220520,000000,3.19,3.19,3.005,3.11,406458,0
+VFF.US,D,20220523,000000,3.16,3.165,2.975,3.05,413757,0
+VFF.US,D,20220524,000000,3.02,3.0301,2.89,2.93,442721,0
+VFF.US,D,20220525,000000,2.9,3.05,2.9,3.01,395159,0
+VFF.US,D,20220526,000000,3.05,3.16,3.04,3.12,393622,0
+VFF.US,D,20220527,000000,3.18,3.18,3,3.1,434359,0
+VFF.US,D,20220531,000000,3.15,3.17,3.025,3.12,539583,0
+VFF.US,D,20220601,000000,3.12,3.125,3.025,3.04,358009,0
+VFF.US,D,20220602,000000,3.04,3.113,3.03,3.08,433822,0
+VFF.US,D,20220603,000000,3.07,3.08,2.98,3,322105,0
+VFF.US,D,20220606,000000,3.07,3.1,3,3.02,448263,0
+VFF.US,D,20220607,000000,3,3.05,2.96,2.99,479558,0
+VFF.US,D,20220608,000000,2.96,3.05,2.93,2.94,460296,0
+VFF.US,D,20220609,000000,2.98,2.98,2.85,2.85,438570,0
+VFF.US,D,20220610,000000,2.81,2.8417,2.71,2.78,590831,0
+VFF.US,D,20220613,000000,2.67,2.7113,2.52,2.55,801899,0
+VFF.US,D,20220614,000000,2.56,2.63,2.5174,2.53,489442,0
+VFF.US,D,20220615,000000,2.6,2.77,2.53,2.7,827628,0
+VFF.US,D,20220616,000000,2.61,2.82,2.54,2.76,719475,0
+VFF.US,D,20220617,000000,2.8,2.9,2.73,2.74,566730,0
+VFF.US,D,20220621,000000,2.82,2.85,2.77,2.79,361186,0
+VFF.US,D,20220622,000000,2.72,2.875,2.7,2.8,490933,0
+VFF.US,D,20220623,000000,2.8,2.88,2.73,2.88,477091,0
+VFF.US,D,20220624,000000,2.9,3.06,2.83,3.02,527443,0
+VFF.US,D,20220627,000000,3.03,3.03,2.85,2.91,340007,0
+VFF.US,D,20220628,000000,2.96,2.9669,2.7516,2.79,574454,0
+VFF.US,D,20220629,000000,2.79,2.8,2.67,2.76,463266,0
+VFF.US,D,20220630,000000,2.71,2.75,2.61,2.61,610643,0
+VFF.US,D,20220701,000000,2.62,2.73,2.6,2.71,412878,0
+VFF.US,D,20220705,000000,2.66,2.78,2.61,2.78,622554,0
+VFF.US,D,20220706,000000,2.79,2.88,2.6759,2.76,456281,0
+VFF.US,D,20220707,000000,2.78,2.925,2.73,2.88,568449,0
+VFF.US,D,20220708,000000,2.88,2.95,2.84,2.95,424909,0
+VFF.US,D,20220711,000000,2.93,2.95,2.73,2.75,347232,0
+VFF.US,D,20220712,000000,2.77,2.83,2.72,2.78,239236,0
+VFF.US,D,20220713,000000,2.73,2.8699,2.73,2.81,250235,0
+VFF.US,D,20220714,000000,2.8,3.11,2.735,3.04,1060466,0
+VFF.US,D,20220715,000000,3.06,3.08,2.82,2.86,584561,0
+VFF.US,D,20220718,000000,2.9,3.0499,2.86,2.9,680266,0
+VFF.US,D,20220719,000000,2.96,3.06,2.905,3.01,588091,0
+VFF.US,D,20220720,000000,2.99,3.41,2.975,3.35,1537633,0
+VFF.US,D,20220721,000000,3.33,3.38,3.08,3.14,1403199,0
+VFF.US,D,20220722,000000,3.15,3.189,2.82,2.9,892987,0
+VFF.US,D,20220725,000000,2.92,2.9301,2.75,2.77,603428,0
+VFF.US,D,20220726,000000,2.74,2.83,2.65,2.81,814206,0
+VFF.US,D,20220727,000000,2.83,2.84,2.74,2.82,463785,0
+VFF.US,D,20220728,000000,2.76,2.95,2.75,2.94,654123,0
+VFF.US,D,20220729,000000,2.92,3.01,2.84,3,466173,0
+VFF.US,D,20220801,000000,2.98,3.06,2.92,2.96,348725,0
+VFF.US,D,20220802,000000,2.93,3.38,2.92,3.15,1118551,0
+VFF.US,D,20220803,000000,3.19,3.2,3.09,3.2,478762,0
+VFF.US,D,20220804,000000,3.18,3.23,3.12,3.17,266058,0
+VFF.US,D,20220805,000000,3.12,3.25,3.09,3.18,515634,0
+VFF.US,D,20220808,000000,3.29,3.53,3.05,3.13,1775123,0
+VFF.US,D,20220809,000000,3.05,3.11,2.81,2.85,1059292,0
+VFF.US,D,20220810,000000,2.92,2.95,2.75,2.89,874873,0
+VFF.US,D,20220811,000000,2.9,3.045,2.83,2.84,871130,0
+VFF.US,D,20220812,000000,2.88,2.96,2.86,2.96,613553,0
+VFF.US,D,20220815,000000,2.96,3.065,2.9101,3.02,1163271,0
+VFF.US,D,20220816,000000,3.04,3.08,2.89,2.92,1252438,0
+VFF.US,D,20220817,000000,2.92,2.99,2.77,2.78,1650506,0
+VFF.US,D,20220818,000000,2.8,2.85,2.75,2.76,1095022,0
+VFF.US,D,20220819,000000,2.75,2.765,2.61,2.62,1306441,0
+VFF.US,D,20220822,000000,2.6,2.66,2.56,2.65,859182,0
+VFF.US,D,20220823,000000,2.64,2.6919,2.62,2.63,396598,0
+VFF.US,D,20220824,000000,2.61,2.75,2.61,2.74,549064,0
+VFF.US,D,20220825,000000,2.75,2.865,2.725,2.8,910914,0
+VFF.US,D,20220826,000000,2.8,2.81,2.6605,2.74,970556,0
+VFF.US,D,20220829,000000,2.71,2.815,2.63,2.75,478856,0
+VFF.US,D,20220830,000000,2.77,2.78,2.65,2.66,547469,0
+VFF.US,D,20220831,000000,2.67,2.73,2.65,2.65,410015,0
+VFF.US,D,20220901,000000,2.65,2.66,2.54,2.58,521172,0
+VFF.US,D,20220902,000000,2.61,2.61,2.53,2.56,517983,0
+VFF.US,D,20220906,000000,2.53,2.58,2.5,2.5,480464,0
+VFF.US,D,20220907,000000,2.5,2.535,2.4796,2.52,370208,0
+VFF.US,D,20220908,000000,2.49,2.51,2.44,2.5,355458,0
+VFF.US,D,20220909,000000,2.51,2.62,2.51,2.57,639519,0
+VFF.US,D,20220912,000000,2.56,2.6004,2.5401,2.59,423573,0
+VFF.US,D,20220913,000000,2.54,2.5505,2.47,2.47,535332,0
+VFF.US,D,20220914,000000,2.47,2.52,2.45,2.51,361608,0
+VFF.US,D,20220915,000000,2.49,2.58,2.4704,2.48,464289,0
+VFF.US,D,20220916,000000,2.48,2.48,2.4,2.41,662014,0
+VFF.US,D,20220919,000000,2.39,2.4,2.25,2.28,886443,0
+VFF.US,D,20220920,000000,2.27,2.29,2.18,2.19,575867,0
+VFF.US,D,20220921,000000,2.19,2.22,2.1,2.11,415451,0
+VFF.US,D,20220922,000000,2.11,2.17,1.995,2.03,903195,0
+VFF.US,D,20220923,000000,2,2.03,1.9,1.91,1559185,0
+VFF.US,D,20220926,000000,1.92,2.01,1.89,1.9,538096,0
+VFF.US,D,20220927,000000,1.93,2,1.93,1.96,369429,0
+VFF.US,D,20220928,000000,1.96,2.06,1.9538,2,982213,0
+VFF.US,D,20220929,000000,1.97,1.97,1.89,1.91,436641,0
+VFF.US,D,20220930,000000,1.91,1.975,1.89,1.91,193071,0
+VFF.US,D,20221003,000000,1.94,1.98,1.9,1.98,304921,0
+VFF.US,D,20221004,000000,2.01,2.16,2.01,2.16,531704,0
+VFF.US,D,20221005,000000,2.12,2.1399,2.05,2.08,675732,0
+VFF.US,D,20221006,000000,2.07,2.54,2.05,2.38,2691862,0
+VFF.US,D,20221007,000000,2.42,2.44,2.03,2.05,2058531,0
+VFF.US,D,20221010,000000,2.07,2.07,1.97,2,580524,0
+VFF.US,D,20221011,000000,1.98,2.045,1.93,1.97,577204,0
+VFF.US,D,20221012,000000,1.98,2.02,1.94,2,372466,0
+VFF.US,D,20221013,000000,1.94,2.05,1.92,1.99,578646,0
+VFF.US,D,20221014,000000,2.01,2.03,1.95,1.97,598753,0
+VFF.US,D,20221017,000000,1.97,2.05,1.96,2.03,716334,0
+VFF.US,D,20221018,000000,2.05,2.07,1.98,2,436571,0
+VFF.US,D,20221019,000000,1.97,1.9899,1.92,1.93,382917,0
+VFF.US,D,20221020,000000,1.94,1.995,1.92,1.92,551595,0
+VFF.US,D,20221021,000000,1.92,2.01,1.88,2.01,612440,0
+VFF.US,D,20221024,000000,2,2.01,1.915,1.95,346857,0
+VFF.US,D,20221025,000000,1.95,2.13,1.93,2.12,1182440,0
+VFF.US,D,20221026,000000,2.05,2.25,2.0391,2.14,565808,0
+VFF.US,D,20221027,000000,2.14,2.16,2.0601,2.07,476021,0
+VFF.US,D,20221028,000000,2.09,2.09,2.01,2.07,264100,0
+VFF.US,D,20221031,000000,2.08,2.26,2.05,2.16,1383644,0
+VFF.US,D,20221101,000000,2.17,2.25,2.11,2.17,759589,0
+VFF.US,D,20221102,000000,2.17,2.19,2.02,2.02,516670,0
+VFF.US,D,20221103,000000,2,2.1,1.98,2.08,497593,0
+VFF.US,D,20221104,000000,2.1,2.12,2.05,2.1,243317,0
+VFF.US,D,20221107,000000,2.13,2.13,2.06,2.06,242557,0
+VFF.US,D,20221108,000000,2.07,2.07,1.82,1.84,2148163,0
+VFF.US,D,20221109,000000,1.85,1.9,1.75,1.81,1583006,0
+VFF.US,D,20221110,000000,1.89,2.09,1.89,1.995,852768,0
+VFF.US,D,20221111,000000,2.02,2.265,2.01,2.22,1893125,0
+VFF.US,D,20221114,000000,2.27,2.42,2.19,2.21,1315720,0
+VFF.US,D,20221115,000000,2.27,2.31,2.22,2.23,654275,0
+VFF.US,D,20221116,000000,2.22,2.23,2.12,2.13,362645,0
+VFF.US,D,20221117,000000,2.09,2.17,2.08,2.15,372418,0
+VFF.US,D,20221118,000000,2.17,2.31,2.14,2.28,1060816,0
+VFF.US,D,20221121,000000,2.25,2.26,2.1,2.12,533305,0
+VFF.US,D,20221122,000000,2.12,2.12,2.06,2.07,368982,0
+VFF.US,D,20221123,000000,2.06,2.14,2.0593,2.12,208322,0
+VFF.US,D,20221125,000000,2.12,2.14,2.08,2.11,259218,0
+VFF.US,D,20221128,000000,2.07,2.1,1.98,1.99,388657,0
+VFF.US,D,20221129,000000,1.98,2.02,1.96,1.98,325905,0
+VFF.US,D,20221130,000000,2,2.01,1.9395,1.98,782953,0
+VFF.US,D,20221201,000000,1.98,2.11,1.97,2.11,726068,0
+VFF.US,D,20221202,000000,2.06,2.26,2.03,2.14,1128489,0
+VFF.US,D,20221205,000000,2.13,2.37,2,2.01,2701508,0
+VFF.US,D,20221206,000000,2,2.02,1.79,1.82,1840842,0
+VFF.US,D,20221207,000000,1.83,1.83,1.7501,1.76,972846,0
+VFF.US,D,20221208,000000,1.77,1.8,1.66,1.74,794578,0
+VFF.US,D,20221209,000000,1.74,1.775,1.6,1.68,956673,0
+VFF.US,D,20221212,000000,1.69,1.73,1.67,1.69,470744,0
+VFF.US,D,20221213,000000,1.73,1.7699,1.625,1.64,1356091,0
+VFF.US,D,20221214,000000,1.69,1.71,1.55,1.59,961026,0
+VFF.US,D,20221215,000000,1.57,1.58,1.5,1.5,581873,0
+VFF.US,D,20221216,000000,1.51,1.56,1.47,1.55,763854,0
+VFF.US,D,20221219,000000,1.55,1.55,1.43,1.43,643923,0
+VFF.US,D,20221220,000000,1.42,1.421,1.35,1.39,910684,0
+VFF.US,D,20221221,000000,1.41,1.45,1.38,1.41,332802,0
+VFF.US,D,20221222,000000,1.37,1.39,1.26,1.34,1097182,0
+VFF.US,D,20221223,000000,1.31,1.3415,1.28,1.29,522560,0
+VFF.US,D,20221227,000000,1.28,1.3,1.2112,1.24,1153272,0
+VFF.US,D,20221228,000000,1.22,1.279,1.22,1.24,663965,0
+VFF.US,D,20221229,000000,1.28,1.32,1.25,1.31,830063,0
+VFF.US,D,20221230,000000,1.31,1.34,1.285,1.34,572681,0
+VFF.US,D,20230103,000000,1.35,1.45,1.33,1.35,704648,0
+VFF.US,D,20230104,000000,1.35,1.46,1.34,1.45,734651,0
+VFF.US,D,20230105,000000,1.45,1.45,1.405,1.43,271251,0
+VFF.US,D,20230106,000000,1.43,1.46,1.39,1.43,375747,0
+VFF.US,D,20230109,000000,1.46,1.46,1.38,1.39,691082,0
+VFF.US,D,20230110,000000,1.41,1.425,1.385,1.4,380944,0
+VFF.US,D,20230111,000000,1.41,1.48,1.41,1.47,579496,0
+VFF.US,D,20230112,000000,1.48,1.55,1.44,1.55,1048079,0
+VFF.US,D,20230113,000000,1.55,1.56,1.51,1.54,783478,0
+VFF.US,D,20230117,000000,1.6,1.65,1.5599,1.65,753533,0
+VFF.US,D,20230118,000000,1.66,1.69,1.56,1.56,914320,0
+VFF.US,D,20230119,000000,1.55,1.565,1.5,1.54,428082,0
+VFF.US,D,20230120,000000,1.57,1.61,1.53,1.61,285189,0
+VFF.US,D,20230123,000000,1.61,1.71,1.61,1.68,541112,0
+VFF.US,D,20230124,000000,1.68,1.68,1.615,1.62,263004,0
+VFF.US,D,20230125,000000,1.64,1.64,1.45,1.51,1261609,0
+VFF.US,D,20230126,000000,0.9245,1.01,0.9185,0.9461,24496358,0
+VFF.US,D,20230127,000000,0.9617,0.9771,0.9103,0.9769,6912735,0
+VFF.US,D,20230130,000000,0.9922,1.03,0.972,1.01,5574105,0
+VFF.US,D,20230131,000000,1.04,1.105,1,1.08,3011261,0
+VFF.US,D,20230201,000000,1.09,1.17,1.05,1.14,2216361,0
+VFF.US,D,20230202,000000,1.19,1.19,1.13,1.18,2437288,0
+VFF.US,D,20230203,000000,1.18,1.25,1.15,1.16,2137678,0
+VFF.US,D,20230206,000000,1.16,1.19,1.15,1.16,873047,0
+VFF.US,D,20230207,000000,1.16,1.1982,1.12,1.18,1645733,0
+VFF.US,D,20230208,000000,1.17,1.18,1.14,1.15,849480,0
+VFF.US,D,20230209,000000,1.17,1.18,1.0788,1.09,1170053,0
+VFF.US,D,20230210,000000,1.07,1.1,0.95,1.08,2029034,0
+VFF.US,D,20230213,000000,1.08,1.1,1.05,1.08,374421,0
+VFF.US,D,20230214,000000,1.07,1.0989,1.05,1.09,544188,0
+VFF.US,D,20230215,000000,1.07,1.11,1.05,1.09,959325,0
+VFF.US,D,20230216,000000,1.08,1.11,1.04,1.05,861005,0
+VFF.US,D,20230217,000000,1.06,1.07,1.01,1.05,1075713,0
+VFF.US,D,20230221,000000,1.05,1.05,1,1.02,882868,0
+VFF.US,D,20230222,000000,1.04,1.055,1.01,1.03,529259,0
+VFF.US,D,20230223,000000,1.05,1.05,0.9844,1,652134,0
+VFF.US,D,20230224,000000,1,1,0.96,0.9666,675769,0
+VFF.US,D,20230227,000000,0.9666,0.9749,0.9311,0.9351,737564,0
+VFF.US,D,20230228,000000,0.9449,1.02,0.93,1.02,977616,0
+VFF.US,D,20230301,000000,1.01,1.02,0.9676,0.9812,530436,0
+VFF.US,D,20230302,000000,0.973,1.02,0.973,1.01,491668,0
+VFF.US,D,20230303,000000,1.02,1.04,1,1.02,572568,0
+VFF.US,D,20230306,000000,1.03,1.03,1,1.01,425559,0
+VFF.US,D,20230307,000000,1,1.01,0.976,0.9839,630775,0
+VFF.US,D,20230308,000000,0.984,0.99,0.96,0.9633,577681,0
+VFF.US,D,20230309,000000,0.941,0.99,0.92,0.9225,1206785,0
+VFF.US,D,20230310,000000,0.9498,0.9498,0.8208,0.9083,1144529,0
+VFF.US,D,20230313,000000,0.8799,0.9667,0.87,0.901,513119,0
+VFF.US,D,20230314,000000,0.92,0.95627,0.9,0.9125,391388,0
+VFF.US,D,20230315,000000,0.88,0.9099,0.8722,0.8727,513052,0
+VFF.US,D,20230316,000000,0.8897,0.93,0.8375,0.9199,492373,0
+VFF.US,D,20230317,000000,0.922,0.99,0.88,0.95,799636,0
+VFF.US,D,20230320,000000,0.92,0.95,0.851,0.86,833271,0
+VFF.US,D,20230321,000000,0.874,0.9159,0.8555,0.91,785836,0
+VFF.US,D,20230322,000000,0.91,0.91,0.865,0.865,433155,0
+VFF.US,D,20230323,000000,0.87,0.9,0.8311,0.84,460222,0
+VFF.US,D,20230324,000000,0.8457,0.86,0.82501,0.8426,325682,0
+VFF.US,D,20230327,000000,0.8551,0.8599,0.8123,0.8123,452508,0
+VFF.US,D,20230328,000000,0.8236,0.83,0.8,0.8,378057,0
+VFF.US,D,20230329,000000,0.8117,0.829,0.8003,0.81,399105,0
+VFF.US,D,20230330,000000,0.82,0.8599,0.808,0.828,333442,0
+VFF.US,D,20230331,000000,0.84,0.85,0.8061,0.83,448370,0
+VFF.US,D,20230403,000000,0.83,0.84,0.7424,0.7711,1421448,0
+VFF.US,D,20230404,000000,0.78,0.7912,0.7562,0.7783,295315,0
+VFF.US,D,20230405,000000,0.79,0.79,0.72,0.75,739635,0
+VFF.US,D,20230406,000000,0.78,0.78,0.7505,0.78,277917,0
+VFF.US,D,20230410,000000,0.78,0.79,0.7577,0.783,571055,0
+VFF.US,D,20230411,000000,0.7815,0.8298,0.78,0.8202,484325,0
+VFF.US,D,20230412,000000,0.8223,0.839,0.8,0.8011,245438,0
+VFF.US,D,20230413,000000,0.813,0.85,0.8,0.8399,290975,0
+VFF.US,D,20230414,000000,0.8399,0.849,0.7821,0.83,306819,0
+VFF.US,D,20230417,000000,0.83,0.8489,0.814757,0.8488,335474,0
+VFF.US,D,20230418,000000,0.85,0.85,0.8105,0.815,215761,0
+VFF.US,D,20230419,000000,0.816,0.823,0.778,0.7985,241904,0
+VFF.US,D,20230420,000000,0.8,0.8,0.78,0.7806,222332,0
+VFF.US,D,20230421,000000,0.778,0.79,0.76,0.78,305037,0
+VFF.US,D,20230424,000000,0.7673,0.78,0.74,0.75,428039,0
+VFF.US,D,20230425,000000,0.73,0.749899,0.6762,0.702,544785,0
+VFF.US,D,20230426,000000,0.7,0.722,0.662,0.6801,406370,0
+VFF.US,D,20230427,000000,0.69,0.7398,0.687,0.71,358736,0
+VFF.US,D,20230428,000000,0.72,0.78,0.7161,0.7698,470709,0
+VFF.US,D,20230501,000000,0.7762,0.785,0.76,0.7697,307507,0
+VFF.US,D,20230502,000000,0.7505,0.76,0.731,0.7422,197414,0
+VFF.US,D,20230503,000000,0.7535,0.76,0.72,0.73,266673,0
+VFF.US,D,20230504,000000,0.73,0.75,0.702,0.7487,258483,0
+VFF.US,D,20230505,000000,0.75,0.7887,0.73,0.7708,406171,0
+VFF.US,D,20230508,000000,0.7917,0.797999,0.732,0.735,349413,0
+VFF.US,D,20230509,000000,0.7732,0.7732,0.7157,0.7679,339499,0
+VFF.US,D,20230510,000000,0.74,0.767,0.7,0.75,665385,0
+VFF.US,D,20230511,000000,0.7507,0.7507,0.7047,0.72,354714,0
+VFF.US,D,20230512,000000,0.7384,0.7499,0.7101,0.74,199895,0
+VFF.US,D,20230515,000000,0.74,0.74,0.71,0.73,241781,0
+VFF.US,D,20230516,000000,0.73,0.73,0.6801,0.6802,428455,0
+VFF.US,D,20230517,000000,0.6802,0.7,0.675,0.7,460762,0
+VFF.US,D,20230518,000000,0.7,0.71,0.67,0.6729,510234,0
+VFF.US,D,20230519,000000,0.68,0.6949,0.66,0.68,479602,0
+VFF.US,D,20230522,000000,0.6899,0.748,0.68,0.73,605513,0
+VFF.US,D,20230523,000000,0.73,0.7399,0.7104,0.7302,369448,0
+VFF.US,D,20230524,000000,0.7302,0.7597,0.73,0.75,352036,0
+VFF.US,D,20230525,000000,0.7473,0.75,0.7089,0.7101,305019,0
+VFF.US,D,20230526,000000,0.7191,0.72,0.7013,0.713,251531,0
+VFF.US,D,20230530,000000,0.7016,0.71,0.6402,0.6404,938206,0
+VFF.US,D,20230531,000000,0.65,0.675,0.5826,0.592,1144279,0
+VFF.US,D,20230601,000000,0.6,0.6026,0.5577,0.5777,1263723,0
+VFF.US,D,20230602,000000,0.5726,0.6,0.5726,0.585,735131,0
+VFF.US,D,20230605,000000,0.599,0.599,0.5823,0.5902,651362,0
+VFF.US,D,20230606,000000,0.5926,0.6838,0.591,0.6796,747035,0
+VFF.US,D,20230607,000000,0.6887,0.7498,0.6701,0.7199,919236,0
+VFF.US,D,20230608,000000,0.718,0.7299,0.7,0.7,345615,0
+VFF.US,D,20230609,000000,0.699,0.7198,0.6804,0.6984,393561,0
+VFF.US,D,20230612,000000,0.6987,0.7,0.6678,0.684,472560,0
+VFF.US,D,20230613,000000,0.68,0.7,0.6642,0.6816,282320,0
+VFF.US,D,20230614,000000,0.69,0.7,0.6312,0.6312,409646,0
+VFF.US,D,20230615,000000,0.6442,0.6722,0.64,0.6675,260455,0
+VFF.US,D,20230616,000000,0.6722,0.6998,0.67,0.677,450222,0
+VFF.US,D,20230620,000000,0.694,0.7,0.666,0.685,443623,0
+VFF.US,D,20230621,000000,0.685,0.685,0.658,0.68,290241,0
+VFF.US,D,20230622,000000,0.67,0.6797,0.6416,0.65,310909,0
+VFF.US,D,20230623,000000,0.66,0.6699,0.58,0.5939,711848,0
+VFF.US,D,20230626,000000,0.6329,0.6499,0.6,0.6415,321405,0
+VFF.US,D,20230627,000000,0.6264,0.6449,0.59,0.5901,648552,0
+VFF.US,D,20230628,000000,0.5999,0.5999,0.575,0.5899,383375,0
+VFF.US,D,20230629,000000,0.58,0.5979,0.555,0.583,829577,0
+VFF.US,D,20230630,000000,0.583,0.6098,0.57,0.5988,522806,0
+VFF.US,D,20230703,000000,0.5999,0.6378,0.59,0.6373,220070,0
+VFF.US,D,20230705,000000,0.635,0.6378,0.61,0.6272,289888,0
+VFF.US,D,20230706,000000,0.62,0.628,0.5603,0.5603,431334,0
+VFF.US,D,20230707,000000,0.5894,0.6199,0.58,0.616,295058,0
+VFF.US,D,20230710,000000,0.6,0.61,0.59,0.599,369661,0
+VFF.US,D,20230711,000000,0.6088,0.67,0.605,0.67,689185,0
+VFF.US,D,20230712,000000,0.67,0.6799,0.632,0.632,399183,0
+VFF.US,D,20230713,000000,0.65,0.6599,0.63,0.6399,334503,0
+VFF.US,D,20230714,000000,0.6311,0.64,0.6026,0.6154,594788,0
+VFF.US,D,20230717,000000,0.6174,0.629,0.58,0.5904,763087,0
+VFF.US,D,20230718,000000,0.588,0.626601,0.5815,0.6245,368638,0
+VFF.US,D,20230719,000000,0.6231,0.68,0.62,0.635,744045,0
+VFF.US,D,20230720,000000,0.6115,0.635,0.5949,0.5949,364859,0
+VFF.US,D,20230721,000000,0.598,0.609,0.5926,0.6,279395,0
+VFF.US,D,20230724,000000,0.606,0.6598,0.599,0.6398,614508,0
+VFF.US,D,20230725,000000,0.65,0.6561,0.5851,0.59,668615,0
+VFF.US,D,20230726,000000,0.61,0.6101,0.582,0.608,373754,0
+VFF.US,D,20230727,000000,0.601,0.6192,0.5837,0.585,362221,0
+VFF.US,D,20230728,000000,0.59,0.62,0.59,0.617,386187,0
+VFF.US,D,20230731,000000,0.632,0.632,0.6159,0.6298,580502,0
+VFF.US,D,20230801,000000,0.628,0.629,0.612,0.615,265407,0
+VFF.US,D,20230802,000000,0.6072,0.629,0.59,0.59,338099,0
+VFF.US,D,20230803,000000,0.58,0.5999,0.562,0.581,654050,0
+VFF.US,D,20230804,000000,0.591,0.5988,0.5603,0.5603,868647,0
+VFF.US,D,20230807,000000,0.585,0.585,0.55,0.5793,725391,0
+VFF.US,D,20230808,000000,0.57,0.62,0.565,0.605,1197061,0
+VFF.US,D,20230809,000000,0.65,0.694,0.6411,0.694,2384422,0
+VFF.US,D,20230810,000000,0.676,0.7253,0.672,0.705,1106389,0
+VFF.US,D,20230811,000000,0.709,0.878,0.6264,0.85,2802725,0
+VFF.US,D,20230814,000000,0.8895,0.9649,0.8618,0.96,2940915,0
+VFF.US,D,20230815,000000,0.96,0.98,0.8849,0.9254,1246820,0
+VFF.US,D,20230816,000000,0.9318,0.94,0.8203,0.8203,1235739,0
+VFF.US,D,20230817,000000,0.825,0.92,0.8205,0.91,900169,0
+VFF.US,D,20230818,000000,0.9,0.9485,0.8462,0.94,2026339,0
+VFF.US,D,20230821,000000,0.9289,0.93,0.89,0.913,514486,0
+VFF.US,D,20230822,000000,0.9178,0.92,0.8323,0.8457,502142,0
+VFF.US,D,20230823,000000,0.831,0.8798,0.8307,0.876,246652,0
+VFF.US,D,20230824,000000,0.876,0.88,0.81,0.81,372282,0
+VFF.US,D,20230825,000000,0.81,0.829,0.7402,0.7571,512923,0
+VFF.US,D,20230828,000000,0.747,0.7894,0.74,0.758,260341,0
+VFF.US,D,20230829,000000,0.747,0.7834,0.7401,0.77,272460,0
+VFF.US,D,20230830,000000,0.77,0.9,0.76,0.87,917697,0
+VFF.US,D,20230831,000000,0.8786,1.11,0.87,0.8776,4529912,0
+VFF.US,D,20230901,000000,0.9,0.9599,0.8801,0.892,1254173,0
+VFF.US,D,20230905,000000,0.89,0.96,0.8801,0.9359,1621922,0
+VFF.US,D,20230906,000000,0.98,0.98,0.88,0.9039,842587,0
+VFF.US,D,20230907,000000,0.91,0.94,0.85,0.8915,583810,0
+VFF.US,D,20230908,000000,0.8702,0.9292,0.865,0.91,935544,0
+VFF.US,D,20230911,000000,0.926,1.1697,0.912,1.06,4950489,0
+VFF.US,D,20230912,000000,1.07,1.15,0.95,0.9639,2744180,0
+VFF.US,D,20230913,000000,0.9619,0.99,0.915,0.941,1041965,0
+VFF.US,D,20230914,000000,0.95,1.01,0.95,0.99,1275166,0
+VFF.US,D,20230915,000000,1.05,1.1,1,1.01,1987995,0
+VFF.US,D,20230918,000000,1,1,0.9019,0.9107,1940242,0
+VFF.US,D,20230919,000000,0.9,0.92,0.858,0.8799,1178360,0
+VFF.US,D,20230920,000000,0.88,0.94,0.86,0.915,1042088,0
+VFF.US,D,20230921,000000,0.9075,0.92,0.8702,0.8728,638300,0
+VFF.US,D,20230922,000000,0.87,0.9198,0.87,0.8962,778217,0
+VFF.US,D,20230925,000000,0.8958,0.95,0.87,0.9029,759667,0
+VFF.US,D,20230926,000000,0.915,0.925599,0.8501,0.859,678863,0
+VFF.US,D,20230927,000000,0.88,0.892,0.82,0.8797,895688,0
+VFF.US,D,20230928,000000,0.8825,0.8825,0.8207,0.8317,683632,0
+VFF.US,D,20230929,000000,0.8317,0.8599,0.7751,0.7975,954214,0
+VFF.US,D,20231002,000000,0.7979,0.8197,0.73,0.7312,584401,0
+VFF.US,D,20231003,000000,0.73,0.7464,0.675,0.72,626552,0
+VFF.US,D,20231004,000000,0.743,0.779,0.72,0.7698,436474,0
+VFF.US,D,20231005,000000,0.76,0.7944,0.75,0.78,468225,0
+VFF.US,D,20231006,000000,0.7575,0.81,0.7505,0.7901,292381,0
+VFF.US,D,20231009,000000,0.7761,0.7816,0.7503,0.7507,176072,0
+VFF.US,D,20231010,000000,0.7627,0.79,0.756,0.785,210904,0
+VFF.US,D,20231011,000000,0.7741,0.794,0.76555,0.78,178740,0
+VFF.US,D,20231012,000000,0.7975,0.7975,0.7519,0.757,230015,0
+VFF.US,D,20231013,000000,0.76,0.78,0.751,0.7686,103335,0
+VFF.US,D,20231016,000000,0.767,0.79,0.76,0.788,145557,0
+VFF.US,D,20231017,000000,0.7711,0.805,0.77,0.793,110835,0
+VFF.US,D,20231018,000000,0.7811,0.8097,0.72,0.72,298993,0
+VFF.US,D,20231019,000000,0.74,0.7496,0.7,0.731,596828,0
+VFF.US,D,20231020,000000,0.714,0.76,0.714,0.7312,137529,0
+VFF.US,D,20231023,000000,0.7,0.7627,0.7,0.7248,221300,0
+VFF.US,D,20231024,000000,0.715,0.7603,0.715,0.76,228030,0
+VFF.US,D,20231025,000000,0.76,0.77,0.72,0.72,275279,0
+VFF.US,D,20231026,000000,0.73,0.759,0.7005,0.701,144136,0
+VFF.US,D,20231027,000000,0.72,0.72,0.69,0.69,345226,0
+VFF.US,D,20231030,000000,0.69,0.71,0.6505,0.68,336853,0
+VFF.US,D,20231031,000000,0.651,0.72,0.650301,0.72,291382,0
+VFF.US,D,20231101,000000,0.7084,0.725,0.691,0.6987,98884,0
+VFF.US,D,20231102,000000,0.7,0.7496,0.7,0.738,303261,0
+VFF.US,D,20231103,000000,0.725,0.773,0.725,0.75,304802,0
+VFF.US,D,20231106,000000,0.76,0.799,0.745099,0.75,336027,0
+VFF.US,D,20231107,000000,0.75,0.7999,0.74,0.775,588099,0
+VFF.US,D,20231108,000000,0.7999,0.8,0.7212,0.7212,813853,0
+VFF.US,D,20231109,000000,0.7686,0.7686,0.6649,0.6649,831955,0
+VFF.US,D,20231110,000000,0.68,0.707899,0.63,0.6596,1030398,0
+VFF.US,D,20231113,000000,0.6779,0.6799,0.63,0.651,477125,0
+VFF.US,D,20231114,000000,0.6501,0.76,0.6501,0.76,1413527,0
+VFF.US,D,20231115,000000,0.76,0.7974,0.7351,0.772,379487,0
+VFF.US,D,20231116,000000,0.78,0.78,0.7501,0.76,402852,0
+VFF.US,D,20231117,000000,0.775,0.7973,0.75,0.77,559772,0
+VFF.US,D,20231120,000000,0.7822,0.8465,0.760001,0.82,822751,0
+VFF.US,D,20231121,000000,0.82,0.83,0.7633,0.7805,362511,0
+VFF.US,D,20231122,000000,0.7902,0.8396,0.77,0.828,433428,0
+VFF.US,D,20231124,000000,0.84,0.889,0.8162,0.8799,335420,0
+VFF.US,D,20231127,000000,0.8412,0.8732,0.81,0.816,327539,0
+VFF.US,D,20231128,000000,0.8,0.82,0.760001,0.8001,281620,0
+VFF.US,D,20231129,000000,0.8126,0.83,0.7901,0.819,252832,0
+VFF.US,D,20231130,000000,0.7984,0.8197,0.752,0.7896,311090,0
+VFF.US,D,20231201,000000,0.7733,0.83,0.77,0.826,380929,0
+VFF.US,D,20231204,000000,0.82,0.87,0.8175,0.8496,538559,0
+VFF.US,D,20231205,000000,0.87,0.87,0.8119,0.82,302498,0
+VFF.US,D,20231206,000000,0.8296,0.86,0.81,0.82,365919,0
+VFF.US,D,20231207,000000,0.83,0.85,0.812,0.82,319713,0
+VFF.US,D,20231208,000000,0.82,0.83999,0.78,0.7901,403244,0
+VFF.US,D,20231211,000000,0.7972,0.8149,0.76,0.766,322657,0
+VFF.US,D,20231212,000000,0.78,0.7861,0.74,0.745,400164,0
+VFF.US,D,20231213,000000,0.74,0.779,0.72,0.779,447495,0
+VFF.US,D,20231214,000000,0.7609,0.81,0.76,0.7747,502112,0
+VFF.US,D,20231215,000000,0.78,0.7948,0.765,0.773,139088,0
+VFF.US,D,20231218,000000,0.77,0.79,0.735,0.76,415202,0
+VFF.US,D,20231219,000000,0.7663,0.7848,0.7426,0.76,357554,0
+VFF.US,D,20231220,000000,0.75,0.784,0.704,0.7135,681051,0
+VFF.US,D,20231221,000000,0.72,0.7485,0.7101,0.7255,565638,0
+VFF.US,D,20231222,000000,0.73,0.79,0.73,0.7679,1059865,0
+VFF.US,D,20231226,000000,0.7887,0.817,0.7535,0.8105,599795,0
+VFF.US,D,20231227,000000,0.8,0.8398,0.7809,0.787,660801,0
+VFF.US,D,20231228,000000,0.78,0.81,0.7625,0.799,584041,0
+VFF.US,D,20231229,000000,0.7861,0.83,0.7,0.761,694520,0
+VFF.US,D,20240102,000000,0.79,0.79,0.75,0.7601,295372,0
+VFF.US,D,20240103,000000,0.76,0.7898,0.74,0.7699,490269,0
+VFF.US,D,20240104,000000,0.78,0.828,0.77,0.799,648625,0
+VFF.US,D,20240105,000000,0.79,0.8,0.7596,0.7899,394180,0
+VFF.US,D,20240108,000000,0.79,0.8398,0.78,0.8298,676985,0
+VFF.US,D,20240109,000000,0.835,0.838,0.79,0.793,423497,0
+VFF.US,D,20240110,000000,0.8114,0.82,0.7511,0.7801,421184,0
+VFF.US,D,20240111,000000,0.7847,0.8099,0.77,0.8,308438,0
+VFF.US,D,20240112,000000,0.8,0.83,0.79,0.83,431960,0
+VFF.US,D,20240116,000000,0.8299,0.8999,0.8125,0.88,913419,0
+VFF.US,D,20240117,000000,0.88,0.9298,0.8504,0.882,430249,0
+VFF.US,D,20240118,000000,0.89,0.89,0.83,0.8502,390962,0
+VFF.US,D,20240119,000000,0.855,0.8605,0.81,0.84,506420,0
+VFF.US,D,20240122,000000,0.86,0.88,0.85,0.86,316288,0
+VFF.US,D,20240123,000000,0.8516,0.878899,0.8312,0.84,216975,0
+VFF.US,D,20240124,000000,0.85,0.85,0.82,0.8326,264300,0
+VFF.US,D,20240125,000000,0.8208,0.85,0.82,0.8457,689972,0
+VFF.US,D,20240126,000000,0.8483,0.87,0.8225,0.864,527625,0
+VFF.US,D,20240129,000000,0.86,0.886,0.8502,0.8801,469996,0
+VFF.US,D,20240130,000000,0.88,0.89,0.86,0.8737,227698,0
+VFF.US,D,20240131,000000,0.88,0.88,0.838,0.85,370687,0
+VFF.US,D,20240201,000000,0.865,0.91,0.841,0.89,663774,0
+VFF.US,D,20240202,000000,0.8892,0.89,0.847,0.85,408738,0
+VFF.US,D,20240205,000000,0.85,0.8749,0.8201,0.8357,458904,0
+VFF.US,D,20240206,000000,0.841,0.86,0.8214,0.85,439617,0
+VFF.US,D,20240207,000000,0.83,0.8509,0.802,0.811,845080,0
+VFF.US,D,20240208,000000,0.8073,0.8226,0.78,0.795,602936,0
+VFF.US,D,20240209,000000,0.8,0.81,0.7718,0.79,699292,0
+VFF.US,D,20240212,000000,0.78,0.81,0.78,0.7802,837366,0
+VFF.US,D,20240213,000000,0.77,0.79,0.76,0.777,513964,0
+VFF.US,D,20240214,000000,0.779,0.805,0.7605,0.8003,370234,0
+VFF.US,D,20240215,000000,0.786,0.84,0.786,0.8384,312791,0
+VFF.US,D,20240216,000000,0.841,0.865,0.8,0.855,682399,0
+VFF.US,D,20240220,000000,0.84,0.85,0.8081,0.815,272744,0
+VFF.US,D,20240221,000000,0.82,0.84,0.7831,0.81,321831,0
+VFF.US,D,20240222,000000,0.8037,0.82,0.7801,0.79,359540,0
+VFF.US,D,20240223,000000,0.796,0.7999,0.78,0.7995,296069,0
+VFF.US,D,20240226,000000,0.78,0.8,0.78,0.781,151863,0
+VFF.US,D,20240227,000000,0.78,0.809899,0.7769,0.7936,311365,0
+VFF.US,D,20240228,000000,0.7953,0.7998,0.72,0.749,765159,0
+VFF.US,D,20240229,000000,0.7558,0.7741,0.73,0.7525,452221,0
+VFF.US,D,20240301,000000,0.7407,0.77,0.7303,0.76,339644,0
+VFF.US,D,20240304,000000,0.77,0.77,0.7302,0.74,376310,0
+VFF.US,D,20240305,000000,0.75,0.75,0.7203,0.7343,307413,0
+VFF.US,D,20240306,000000,0.73,0.741,0.72,0.7283,303230,0
+VFF.US,D,20240307,000000,0.7227,0.73,0.711,0.72,349807,0
+VFF.US,D,20240308,000000,0.72,0.735,0.715,0.718,275801,0
+VFF.US,D,20240311,000000,0.73,0.74,0.72,0.729,523900,0
+VFF.US,D,20240312,000000,0.7205,0.85,0.711,0.74,657903,0
+VFF.US,D,20240313,000000,0.725,0.725,0.58,0.7001,988081,0
+VFF.US,D,20240314,000000,0.72,0.735,0.69,0.69,362085,0
+VFF.US,D,20240315,000000,0.719,0.7939,0.7125,0.7357,1236780,0
+VFF.US,D,20240318,000000,0.7688,0.89,0.75,0.86,1578057,0
+VFF.US,D,20240319,000000,0.8568,0.9111,0.83,0.9,955864,0
+VFF.US,D,20240320,000000,0.92,1.04,0.9,0.9871,1746543,0
+VFF.US,D,20240321,000000,0.97,1.02,0.9402,0.95,553353,0
+VFF.US,D,20240322,000000,0.98,1.03,0.97,1.03,2153242,0
+VFF.US,D,20240325,000000,1.04,1.07,1,1.06,1151003,0
+VFF.US,D,20240326,000000,1.07,1.28,1.06,1.22,3382393,0
+VFF.US,D,20240327,000000,1.25,1.35,1.24,1.315,2592218,0
+VFF.US,D,20240328,000000,1.33,1.42,1.2101,1.24,2411082,0
+VFF.US,D,20240401,000000,1.28,1.43,1.26,1.38,2262825,0
+VFF.US,D,20240402,000000,1.39,1.45,1.31,1.41,1809089,0
+VFF.US,D,20240403,000000,1.44,1.57,1.4,1.5,2684465,0
+VFF.US,D,20240404,000000,1.56,1.56,1.37,1.4,2828744,0
+VFF.US,D,20240405,000000,1.39,1.44,1.32,1.36,1314661,0
+VFF.US,D,20240408,000000,1.34,1.37,1.2657,1.28,1160242,0
+VFF.US,D,20240409,000000,1.23,1.29,1.1,1.27,1868673,0
+VFF.US,D,20240410,000000,1.27,1.45,1.23,1.4,1365358,0
+VFF.US,D,20240411,000000,1.4,1.42,1.33,1.36,728089,0
+VFF.US,D,20240412,000000,1.34,1.38,1.225,1.27,1152950,0
+VFF.US,D,20240415,000000,1.3,1.4,1.28,1.39,866038,0
+VFF.US,D,20240416,000000,1.36,1.38,1.29,1.3,610269,0
+VFF.US,D,20240417,000000,1.31,1.32,1.2,1.21,821084,0
+VFF.US,D,20240418,000000,1.21,1.295,1.15,1.23,664421,0
+VFF.US,D,20240419,000000,1.24,1.35,1.2331,1.335,612060,0
+VFF.US,D,20240422,000000,1.31,1.33,1.2,1.21,741533,0
+VFF.US,D,20240423,000000,1.25,1.39,1.2337,1.37,1271969,0
+VFF.US,D,20240424,000000,1.34,1.36,1.262,1.32,541063,0
+VFF.US,D,20240425,000000,1.27,1.34,1.27,1.27,375913,0
+VFF.US,D,20240426,000000,1.28,1.42,1.27,1.355,788195,0
+VFF.US,D,20240429,000000,1.37,1.37,1.27,1.31,610561,0
+VFF.US,D,20240430,000000,1.27,1.62,1.27,1.53,4666419,0
+VFF.US,D,20240501,000000,1.51,1.55,1.3,1.33,2347746,0
+VFF.US,D,20240502,000000,1.37,1.44,1.29,1.3,953478,0
+VFF.US,D,20240503,000000,1.3,1.3501,1.3,1.34,750735,0
+VFF.US,D,20240506,000000,1.38,1.38,1.21,1.22,1351242,0
+VFF.US,D,20240507,000000,1.25,1.265,1.18,1.2,992354,0
+VFF.US,D,20240508,000000,1.25,1.27,1.19,1.26,605197,0
+VFF.US,D,20240509,000000,1.27,1.33,1.24,1.31,485343,0
+VFF.US,D,20240510,000000,1.32,1.34,1.26,1.26,492324,0
+VFF.US,D,20240513,000000,1.27,1.3299,1.26,1.3,431575,0
+VFF.US,D,20240514,000000,1.28,1.355,1.27,1.31,588481,0
+VFF.US,D,20240515,000000,1.33,1.35,1.27,1.35,441351,0
+VFF.US,D,20240516,000000,1.35,1.42,1.31,1.37,1093770,0
+VFF.US,D,20240517,000000,1.43,1.48,1.26,1.26,2075448,0
+VFF.US,D,20240520,000000,1.29,1.33,1.265,1.28,529266,0
+VFF.US,D,20240521,000000,1.3,1.3097,1.23,1.245,647989,0
+VFF.US,D,20240522,000000,1.26,1.26,1.19,1.21,520021,0
+VFF.US,D,20240523,000000,1.24,1.24,1.15,1.15,578699,0
+VFF.US,D,20240524,000000,1.15,1.22,1.15,1.19,395785,0
+VFF.US,D,20240528,000000,1.2,1.2,1.155,1.18,430259,0
+VFF.US,D,20240529,000000,1.17,1.17,1.13,1.16,408757,0
+VFF.US,D,20240530,000000,1.16,1.18,1.13,1.17,269936,0
+VFF.US,D,20240531,000000,1.19,1.21,1.15,1.19,306731,0
+VFF.US,D,20240603,000000,1.21,1.21,1.09,1.12,673579,0
+VFF.US,D,20240604,000000,1.1,1.12,1.05,1.07,478023,0
+VFF.US,D,20240605,000000,1.07,1.09,1.04,1.06,474229,0
+VFF.US,D,20240606,000000,1.05,1.06,1.02,1.05,456049,0
+VFF.US,D,20240607,000000,1.05,1.06,1.04,1.04,240169,0
+VFF.US,D,20240610,000000,1.05,1.06,1.03,1.06,237011,0
+VFF.US,D,20240611,000000,1.05,1.05,1.01,1.04,358687,0
+VFF.US,D,20240612,000000,1.07,1.07,1.03,1.05,231080,0
+VFF.US,D,20240613,000000,1.06,1.069,1.01,1.03,335437,0
+VFF.US,D,20240614,000000,1.03,1.038,0.9799,0.9975,350608,0
+VFF.US,D,20240617,000000,0.9801,1.01,0.9503,0.9743,433244,0
+VFF.US,D,20240618,000000,0.98,1.01,0.96,1,300304,0
+VFF.US,D,20240620,000000,1.01,1.02,0.96,0.9891,405167,0
+VFF.US,D,20240621,000000,1,1.12,0.96,1.11,1599369,0
+VFF.US,D,20240624,000000,1.11,1.12,1,1.02,871206,0
+VFF.US,D,20240625,000000,1.04,1.04,0.9601,0.9707,324252,0
+VFF.US,D,20240626,000000,0.97,1,0.97,0.9908,204145,0
+VFF.US,D,20240627,000000,0.9926,1.04,0.98,0.98,392852,0
+VFF.US,D,20240628,000000,1,1.05,0.9801,1.02,352053,0
+VFF.US,D,20240701,000000,1.04,1.04,0.972,0.98,293214,0
+VFF.US,D,20240702,000000,0.972,0.9999,0.9401,0.9649,364561,0
+VFF.US,D,20240703,000000,0.9501,0.9736,0.9335,0.972,252232,0
+VFF.US,D,20240705,000000,0.97,0.995,0.9395,0.96,299725,0
+VFF.US,D,20240708,000000,0.9401,0.98,0.9401,0.96,416687,0
+VFF.US,D,20240709,000000,0.95,0.9799,0.95,0.9659,240656,0
+VFF.US,D,20240710,000000,0.96,0.9775,0.95125,0.9678,126698,0
+VFF.US,D,20240711,000000,0.9678,1.03,0.9601,0.9983,515470,0
+VFF.US,D,20240712,000000,1.01,1.08,1,1.07,798748,0
+VFF.US,D,20240715,000000,1.07,1.11,1.06,1.08,448429,0
+VFF.US,D,20240716,000000,1.08,1.11,1.06,1.08,529720,0
+VFF.US,D,20240717,000000,1.08,1.12,1.07,1.1,500115,0
+VFF.US,D,20240718,000000,1.12,1.14,1.06,1.07,310690,0
+VFF.US,D,20240719,000000,1.06,1.09,1.06,1.08,124341,0
+VFF.US,D,20240722,000000,1.13,1.17,1.08,1.17,561878,0
+VFF.US,D,20240723,000000,1.17,1.22,1.15,1.17,649277,0
+VFF.US,D,20240724,000000,1.16,1.17,1.095,1.1,334819,0
+VFF.US,D,20240725,000000,1.11,1.19,1.0801,1.16,455701,0
+VFF.US,D,20240726,000000,1.18,1.19,1.13,1.15,281720,0
+VFF.US,D,20240729,000000,1.14,1.15,1.09,1.11,311591,0
+VFF.US,D,20240730,000000,1.12,1.17,1.11,1.13,501766,0
+VFF.US,D,20240731,000000,1.14,1.15,1.1,1.135,258944,0
+VFF.US,D,20240801,000000,1.13,1.1402,1.09,1.11,354018,0
+VFF.US,D,20240802,000000,1.08,1.08,1.01,1.03,730461,0
+VFF.US,D,20240805,000000,0.92,0.9994,0.9,0.971,542910,0
+VFF.US,D,20240806,000000,1,1.02,0.98,1,242677,0
+VFF.US,D,20240807,000000,1.03,1.04,0.975,0.9799,301929,0
+VFF.US,D,20240808,000000,0.98,1.05,0.950398,1.02,630899,0
+VFF.US,D,20240809,000000,1.02,1.02,0.9611,0.9641,253155,0
+VFF.US,D,20240812,000000,0.98,0.9999,0.9304,0.9675,437075,0
+VFF.US,D,20240813,000000,0.9546,1.03,0.9502,1.01,356983,0
+VFF.US,D,20240814,000000,1,1.02,0.97,1.01,302406,0
+VFF.US,D,20240815,000000,1.03,1.05,1.01,1.02,283416,0
+VFF.US,D,20240816,000000,1,1.19,1,1.15,1138643,0
+VFF.US,D,20240819,000000,1.14,1.18,1.08,1.11,465206,0
+VFF.US,D,20240820,000000,1.1,1.1298,1.06,1.07,236645,0
+VFF.US,D,20240821,000000,1.1,1.1157,1.08,1.09,113589,0
+VFF.US,D,20240822,000000,1.09,1.1,1.05,1.05,127034,0
+VFF.US,D,20240823,000000,1.06,1.09,1.05,1.07,162498,0
+VFF.US,D,20240826,000000,1.07,1.1,1.05,1.06,255419,0
+VFF.US,D,20240827,000000,1.03,1.065,0.99,1.01,466848,0
+VFF.US,D,20240828,000000,1.01,1.09,1,1.05,340820,0
+VFF.US,D,20240829,000000,1.05,1.07,1.02,1.07,234821,0
+VFF.US,D,20240830,000000,1.05,1.06,1.02,1.03,223638,0
+VFF.US,D,20240903,000000,1.02,1.04,0.9908,1,206205,0
+VFF.US,D,20240904,000000,1,1.01,0.9901,1.01,233990,0
+VFF.US,D,20240905,000000,1.02,1.02,0.99,1,151914,0
+VFF.US,D,20240906,000000,1.01,1.02,0.97,0.9998,238317,0
+VFF.US,D,20240909,000000,0.9954,1.04,0.99,0.9902,573501,0
+VFF.US,D,20240910,000000,0.9826,1.0206,0.9718,0.99,220775,0
+VFF.US,D,20240911,000000,0.99,1.01,0.98,1,144200,0
+VFF.US,D,20240912,000000,0.9948,1.01,0.97,0.98,305275,0
+VFF.US,D,20240913,000000,0.98,1,0.98,0.999,145018,0
+VFF.US,D,20240916,000000,0.99,1.01,0.97,0.9816,276375,0
+VFF.US,D,20240917,000000,0.97,1,0.97,0.9899,359377,0
+VFF.US,D,20240918,000000,0.99,1.01,0.9705,0.9761,250684,0
+VFF.US,D,20240919,000000,0.99,1.01,0.98,0.9801,251336,0
+VFF.US,D,20240920,000000,0.981,1,0.85,0.85,1621963,0
+VFF.US,D,20240923,000000,0.89,0.918,0.86,0.9101,635158,0
+VFF.US,D,20240924,000000,0.91,0.94,0.9,0.909,544025,0
+VFF.US,D,20240925,000000,0.915,0.92,0.8805,0.9089,364766,0
+VFF.US,D,20240926,000000,0.909,0.96,0.9,0.9,497300,0
+VFF.US,D,20240927,000000,0.9,0.94,0.9,0.9054,333214,0
+VFF.US,D,20240930,000000,0.91,0.978,0.91,0.93,525707,0
+VFF.US,D,20241001,000000,0.9398,0.94,0.9,0.9024,316315,0
+VFF.US,D,20241002,000000,0.9197,0.9197,0.8823,0.8969,388212,0
+VFF.US,D,20241003,000000,0.9018,0.915,0.88,0.9066,444672,0
+VFF.US,D,20241004,000000,0.89,0.9146,0.8871,0.9001,339758,0
+VFF.US,D,20241007,000000,0.9001,0.91,0.8708,0.8848,388888,0
+VFF.US,D,20241008,000000,0.88,0.9,0.8514,0.8741,484177,0
+VFF.US,D,20241009,000000,0.8708,0.8892,0.862146,0.8698,415989,0
+VFF.US,D,20241010,000000,0.8789,0.8999,0.86,0.873604,253315,0
+VFF.US,D,20241011,000000,0.88,0.93,0.877499,0.919,596646,0
+VFF.US,D,20241014,000000,0.93,0.93,0.8945,0.9282,188353,0
+VFF.US,D,20241015,000000,0.9066,0.935,0.9008,0.9146,175422,0
+VFF.US,D,20241016,000000,0.91,0.95,0.9071,0.9325,176677,0
+VFF.US,D,20241017,000000,0.93,0.9399,0.91,0.92,200005,0
+VFF.US,D,20241018,000000,0.91,0.9361,0.91,0.9299,213741,0
+VFF.US,D,20241021,000000,0.9,0.9267,0.8911,0.8991,337658,0
+VFF.US,D,20241022,000000,0.89,0.95,0.8805,0.922,620620,0
+VFF.US,D,20241023,000000,0.94,0.94,0.9002,0.9196,303417,0
+VFF.US,D,20241024,000000,0.9002,0.9285,0.9002,0.907,202075,0
+VFF.US,D,20241025,000000,0.907,0.9297,0.9021,0.91,338701,0
+VFF.US,D,20241028,000000,0.91,0.9299,0.9,0.9014,218940,0
+VFF.US,D,20241029,000000,0.9007,0.9385,0.9,0.9129,341595,0
+VFF.US,D,20241030,000000,0.92,0.92,0.8751,0.8815,245533,0
+VFF.US,D,20241031,000000,0.8908,0.8999,0.856,0.8767,279618,0
+VFF.US,D,20241101,000000,0.88,0.898,0.858,0.8585,364599,0
+VFF.US,D,20241104,000000,0.8701,0.899799,0.85,0.8671,906259,0
+VFF.US,D,20241105,000000,0.8611,0.8999,0.8611,0.8991,830140,0
+VFF.US,D,20241106,000000,0.9,0.91,0.8,0.8,1570149,0
+VFF.US,D,20241107,000000,0.83,0.905,0.81,0.887,833912,0
+VFF.US,D,20241108,000000,0.861,0.8899,0.802,0.8293,646668,0
+VFF.US,D,20241111,000000,0.821,0.8397,0.7551,0.78,1784458,0
+VFF.US,D,20241112,000000,0.7564,0.8288,0.7504,0.8042,844073,0
+VFF.US,D,20241113,000000,0.8091,0.8198,0.7701,0.7942,552847,0
+VFF.US,D,20241114,000000,0.8,0.8139,0.785001,0.7999,318319,0
+VFF.US,D,20241115,000000,0.805,0.8348,0.7801,0.7837,537347,0
+VFF.US,D,20241118,000000,0.7722,0.798,0.77,0.7731,352564,0
+VFF.US,D,20241119,000000,0.7796,0.7889,0.762072,0.77,275546,0
+VFF.US,D,20241120,000000,0.76,0.7875,0.76,0.7733,258685,0
+VFF.US,D,20241121,000000,0.77,0.7798,0.75,0.7696,374832,0
+VFF.US,D,20241122,000000,0.7587,0.788899,0.7587,0.7648,448195,0
+VFF.US,D,20241125,000000,0.77,0.81,0.76,0.7868,516960,0
+VFF.US,D,20241126,000000,0.78,0.7977,0.7733,0.781,269020,0
+VFF.US,D,20241127,000000,0.7912,0.8185,0.78,0.796,347733,0
+VFF.US,D,20241129,000000,0.79,0.81,0.785,0.7867,137747,0
+VFF.US,D,20241202,000000,0.7878,0.7998,0.7792,0.787,255130,0
+VFF.US,D,20241203,000000,0.789,0.7999,0.7802,0.7892,286891,0
+VFF.US,D,20241204,000000,0.78,0.8097,0.7751,0.794,320011,0
+VFF.US,D,20241205,000000,0.7899,0.7998,0.7503,0.7777,498330,0
+VFF.US,D,20241206,000000,0.771,0.79,0.771,0.7768,256339,0
+VFF.US,D,20241209,000000,0.772,0.815,0.771,0.7927,348883,0
+VFF.US,D,20241210,000000,0.7927,0.87,0.7706,0.8625,577204,0
+VFF.US,D,20241211,000000,0.87,0.88,0.8501,0.862,460818,0
+VFF.US,D,20241212,000000,0.85,0.85,0.8011,0.8023,288811,0
+VFF.US,D,20241213,000000,0.8,0.825,0.79,0.8,155475,0
+VFF.US,D,20241216,000000,0.8,0.81,0.75,0.7667,438204,0
+VFF.US,D,20241217,000000,0.77,0.8,0.7509,0.7963,426783,0
+VFF.US,D,20241218,000000,0.8,0.8,0.75,0.7702,589157,0
+VFF.US,D,20241219,000000,0.7702,0.7845,0.73,0.7361,666353,0
+VFF.US,D,20241220,000000,0.74,0.8072,0.73,0.7718,474400,0
+VFF.US,D,20241223,000000,0.79,0.8047,0.7719,0.7988,428520,0
+VFF.US,D,20241224,000000,0.7998,0.7998,0.771,0.7795,244550,0
+VFF.US,D,20241226,000000,0.79,0.8168,0.771,0.8098,299682,0
+VFF.US,D,20241227,000000,0.8081,0.81798,0.78,0.7899,241081,0
+VFF.US,D,20241230,000000,0.78,0.7962,0.75,0.7599,404781,0
+VFF.US,D,20241231,000000,0.75,0.771,0.75,0.771,493306,0
+VFF.US,D,20250102,000000,0.776,0.8499,0.77,0.847,539175,0
+VFF.US,D,20250103,000000,0.845,0.8799,0.8187,0.8489,341616,0
+VFF.US,D,20250106,000000,0.843,0.851,0.83,0.85,438449,0
+VFF.US,D,20250107,000000,0.85,0.859901,0.8201,0.8284,227811,0
+VFF.US,D,20250108,000000,0.83,0.8301,0.7901,0.7999,224598,0
+VFF.US,D,20250110,000000,0.785,0.8,0.75,0.755,667318,0
+VFF.US,D,20250113,000000,0.76,0.7687,0.74,0.7511,299016,0
+VFF.US,D,20250114,000000,0.741,0.75,0.71,0.72,641619,0
+VFF.US,D,20250115,000000,0.72,0.7398,0.7105,0.72,607092,0
+VFF.US,D,20250116,000000,0.72,0.73,0.7118,0.7169,424567,0
+VFF.US,D,20250117,000000,0.712,0.7348,0.7118,0.7273,295559,0
+VFF.US,D,20250121,000000,0.7595,0.7913,0.751,0.7672,713072,0
+VFF.US,D,20250122,000000,0.77,0.79,0.7374,0.7526,365851,0
+VFF.US,D,20250123,000000,0.7507,0.7572,0.7374,0.745,128849,0
+VFF.US,D,20250124,000000,0.75,0.765,0.7405,0.749,132004,0
+VFF.US,D,20250127,000000,0.7503,0.76,0.721,0.7262,339303,0
+VFF.US,D,20250128,000000,0.73,0.7399,0.7214,0.725,197203,0
+VFF.US,D,20250129,000000,0.725,0.7295,0.7013,0.7056,265433,0
+VFF.US,D,20250130,000000,0.71,0.7176,0.69,0.7,492719,0
+VFF.US,D,20250131,000000,0.7,0.79,0.698,0.79,666908,0
+VFF.US,D,20250203,000000,0.77,0.77,0.716,0.7264,442372,0
+VFF.US,D,20250204,000000,0.74,0.748,0.722,0.739,132951,0
+VFF.US,D,20250205,000000,0.76,0.8281,0.746,0.7904,698187,0
+VFF.US,D,20250206,000000,0.79,0.81,0.78,0.78,579970,0
+VFF.US,D,20250207,000000,0.77,0.7853,0.7596,0.782,162317,0
+VFF.US,D,20250210,000000,0.76,0.81,0.750101,0.7917,268730,0
+VFF.US,D,20250211,000000,0.7885,0.7997,0.763,0.7812,446910,0
+VFF.US,D,20250212,000000,0.7777,0.8001,0.7565,0.7565,849346,0
+VFF.US,D,20250213,000000,0.767,0.776951,0.7256,0.759,253178,0
+VFF.US,D,20250214,000000,0.757,0.770573,0.7402,0.7589,231058,0
+VFF.US,D,20250218,000000,0.76,0.76,0.73,0.7355,174518,0
+VFF.US,D,20250219,000000,0.7355,0.7399,0.71,0.7224,238682,0
+VFF.US,D,20250220,000000,0.7112,0.7499,0.7112,0.7496,238831,0
+VFF.US,D,20250221,000000,0.75,0.7837,0.74,0.7837,767010,0
+VFF.US,D,20250224,000000,0.76,0.79,0.7286,0.761,324188,0
+VFF.US,D,20250225,000000,0.7476,0.77,0.7299,0.7459,269550,0
+VFF.US,D,20250226,000000,0.735,0.7497,0.7211,0.7259,221905,0
+VFF.US,D,20250227,000000,0.767,0.767,0.7302,0.7381,180569,0
+VFF.US,D,20250228,000000,0.7581,0.7581,0.71,0.716,348893,0
+VFF.US,D,20250303,000000,0.72,0.739315,0.68,0.6898,620455,0
+VFF.US,D,20250304,000000,0.7,0.704901,0.6649,0.6759,467341,0
+VFF.US,D,20250305,000000,0.6694,0.73,0.6694,0.7099,292492,0
+VFF.US,D,20250306,000000,0.6873,0.715,0.68,0.6871,284352,0
+VFF.US,D,20250307,000000,0.68,0.72,0.6705,0.6929,319079,0
+VFF.US,D,20250310,000000,0.68,0.7077,0.68,0.68,358722,0
+VFF.US,D,20250311,000000,0.695,0.7139,0.675,0.69,219024,0
+VFF.US,D,20250312,000000,0.68,0.699,0.68,0.6897,277547,0
+VFF.US,D,20250313,000000,0.6799,0.7,0.67,0.67,410231,0
+VFF.US,D,20250314,000000,0.67,0.69,0.665,0.689,216063,0
+VFF.US,D,20250317,000000,0.689,0.7254,0.6888,0.715,453113,0
+VFF.US,D,20250318,000000,0.715,0.7248,0.7,0.7053,176338,0
+VFF.US,D,20250319,000000,0.7,0.7197,0.6901,0.7046,238174,0
+VFF.US,D,20250320,000000,0.689,0.7262,0.6712,0.68,171008,0
+VFF.US,D,20250321,000000,0.68,0.7047,0.68,0.7036,207226,0
+VFF.US,D,20250324,000000,0.7,0.7105,0.6666,0.6699,389483,0
+VFF.US,D,20250325,000000,0.6666,0.685,0.63,0.6381,616527,0
+VFF.US,D,20250326,000000,0.64,0.655,0.6212,0.6288,364762,0
+VFF.US,D,20250327,000000,0.6281,0.6799,0.6281,0.6686,268404,0
+VFF.US,D,20250328,000000,0.6511,0.67,0.623,0.6262,214756,0
+VFF.US,D,20250331,000000,0.62,0.623,0.603,0.6049,358268,0
+VFF.US,D,20250401,000000,0.6099,0.6249,0.59,0.5907,358945,0
+VFF.US,D,20250402,000000,0.6,0.63,0.595,0.6102,164251,0
+VFF.US,D,20250403,000000,0.6,0.614,0.5744,0.5744,367968,0
+VFF.US,D,20250404,000000,0.579,0.6,0.5125,0.5168,1399419,0
+VFF.US,D,20250407,000000,0.47,0.53,0.452,0.5065,887151,0
+VFF.US,D,20250408,000000,0.52,0.5449,0.481,0.4811,479339,0
+VFF.US,D,20250409,000000,0.4758,0.5572,0.4716,0.537,483240,0
+VFF.US,D,20250410,000000,0.54,0.555,0.500201,0.5082,239462,0
+VFF.US,D,20250411,000000,0.5164,0.5271,0.4929,0.5019,313931,0
+VFF.US,D,20250414,000000,0.52,0.5499,0.5164,0.5367,341326,0
+VFF.US,D,20250415,000000,0.5498,0.5795,0.54,0.5655,380904,0
+VFF.US,D,20250416,000000,0.5649,0.63,0.5649,0.602,664733,0
+VFF.US,D,20250417,000000,0.61,0.62,0.578,0.579,254168,0
+VFF.US,D,20250421,000000,0.6,0.6209,0.572001,0.6098,253900,0
+VFF.US,D,20250422,000000,0.61,0.6687,0.601,0.6397,453747,0
+VFF.US,D,20250423,000000,0.6463,0.65,0.6047,0.6133,380705,0
+VFF.US,D,20250424,000000,0.62,0.6824,0.62,0.6676,571032,0
+VFF.US,D,20250425,000000,0.71,0.749,0.676,0.71,903057,0
+VFF.US,D,20250428,000000,0.74,0.74,0.6938,0.706,305812,0
+VFF.US,D,20250429,000000,0.71,0.7395,0.71,0.7291,360670,0
+VFF.US,D,20250430,000000,0.72,0.7495,0.701,0.735,425671,0
+VFF.US,D,20250501,000000,0.72,0.7376,0.72,0.7357,166017,0
+VFF.US,D,20250502,000000,0.739,0.739,0.71,0.7128,323295,0
+VFF.US,D,20250505,000000,0.715,0.7348,0.6875,0.6875,225540,0
+VFF.US,D,20250506,000000,0.6825,0.6999,0.6536,0.6562,418884,0
+VFF.US,D,20250507,000000,0.66,0.6877,0.6515,0.6515,166203,0
+VFF.US,D,20250508,000000,0.6634,0.6798,0.6481,0.6481,239667,0
+VFF.US,D,20250509,000000,0.6515,0.6762,0.645,0.6671,159867,0
+VFF.US,D,20250512,000000,0.6898,0.7129,0.6436,0.7031,6237350,0
+VFF.US,D,20250513,000000,0.8,0.97,0.8,0.96,7297170,0
+VFF.US,D,20250514,000000,1.01,1.05,0.9991,1,2275166,0
+VFF.US,D,20250515,000000,1.01,1.0296,0.868,0.9321,1181073,0
+VFF.US,D,20250516,000000,0.94,1.05,0.93,1.05,1176779,0
+VFF.US,D,20250519,000000,1.05,1.06,1,1.03,1132999,0
+VFF.US,D,20250520,000000,1.02,1.24,1.0127,1.09,3193455,0
+VFF.US,D,20250521,000000,1.12,1.2,1.0409,1.06,1841019,0
+VFF.US,D,20250522,000000,1.1,1.2595,1.09,1.21,2107646,0
+VFF.US,D,20250523,000000,1.22,1.31,1.2198,1.24,1500913,0
+VFF.US,D,20250527,000000,1.27,1.32,1.16,1.2,1380113,0
+VFF.US,D,20250528,000000,1.2,1.25,1.13,1.21,1180718,0
+VFF.US,D,20250529,000000,1.23,1.27,1.19,1.2,1406464,0
+VFF.US,D,20250530,000000,1.22,1.23,1.18,1.19,1185234,0
+VFF.US,D,20250602,000000,1.27,1.31,1.17,1.21,2604053,0
+VFF.US,D,20250603,000000,1.22,1.26,1.2,1.26,728299,0
+VFF.US,D,20250604,000000,1.26,1.28,1.23,1.26,604272,0
+VFF.US,D,20250605,000000,1.25,1.27,1.22,1.24,490990,0
+VFF.US,D,20250606,000000,1.25,1.265,1.18,1.19,1354666,0
+VFF.US,D,20250609,000000,1.235,1.28,1.19,1.19,1309155,0
+VFF.US,D,20250610,000000,1.2,1.21,1.13,1.14,1187325,0
+VFF.US,D,20250611,000000,1.15,1.2,1.11,1.13,712609,0
+VFF.US,D,20250612,000000,1.11,1.1506,1.08,1.14,741829,0
+VFF.US,D,20250613,000000,1.12,1.14,1.05,1.065,1053318,0
+VFF.US,D,20250616,000000,1.06,1.085,1.045,1.06,681103,0
+VFF.US,D,20250617,000000,1.04,1.09,1.04,1.08,361269,0
+VFF.US,D,20250618,000000,1.08,1.1,1.06,1.08,286685,0
+VFF.US,D,20250620,000000,1.09,1.1,1.04,1.05,392819,0
+VFF.US,D,20250623,000000,1.07,1.08,1.025,1.05,375877,0
+VFF.US,D,20250624,000000,1.05,1.08,1.03,1.05,389120,0
+VFF.US,D,20250625,000000,1.04,1.1,0.9801,1.035,1169485,0
+VFF.US,D,20250626,000000,1.01,1.14,1.01,1.12,842983,0
+VFF.US,D,20250627,000000,1.11,1.14,1.0601,1.07,419629,0
+VFF.US,D,20250630,000000,1.1,1.11,1.07,1.1,288536,0
+VFF.US,D,20250701,000000,1.11,1.165,1.1,1.14,478449,0
+VFF.US,D,20250702,000000,1.16,1.25,1.142,1.24,1242741,0
+VFF.US,D,20250703,000000,1.25,1.28,1.22,1.27,615121,0
+VFF.US,D,20250707,000000,1.25,1.28,1.24,1.25,749713,0
+VFF.US,D,20250708,000000,1.26,1.35,1.25,1.32,1061836,0
+VFF.US,D,20250709,000000,1.34,1.44,1.3306,1.39,1127275,0
+VFF.US,D,20250710,000000,1.44,1.47,1.28,1.3,1977297,0
+VFF.US,D,20250711,000000,1.29,1.38,1.28,1.36,816689,0
+VFF.US,D,20250714,000000,1.36,1.3994,1.3,1.32,742394,0
+VFF.US,D,20250715,000000,1.32,1.33,1.27,1.29,590529,0
+VFF.US,D,20250716,000000,1.29,1.3099,1.265,1.29,509409,0
+VFF.US,D,20250717,000000,1.29,1.35,1.29,1.35,481186,0
+VFF.US,D,20250718,000000,1.37,1.38,1.31,1.33,346075,0
+VFF.US,D,20250721,000000,1.33,1.39,1.3207,1.38,622003,0
+VFF.US,D,20250722,000000,1.38,1.405,1.34,1.39,594472,0
+VFF.US,D,20250723,000000,1.41,1.41,1.37,1.4,354169,0
+VFF.US,D,20250724,000000,1.41,1.4188,1.36,1.41,528593,0
+VFF.US,D,20250725,000000,1.41,1.53,1.38,1.52,1302363,0
+VFF.US,D,20250728,000000,1.52,1.52,1.41,1.47,939226,0
+VFF.US,D,20250729,000000,1.47,1.4793,1.36,1.38,1055391,0
+VFF.US,D,20250730,000000,1.37,1.44,1.37,1.37,631517,0
+VFF.US,D,20250731,000000,1.39,1.47,1.37,1.42,630133,0
+VFF.US,D,20250801,000000,1.4,1.54,1.38,1.54,1168270,0
+VFF.US,D,20250804,000000,1.57,1.67,1.52,1.65,1794788,0
+VFF.US,D,20250805,000000,1.65,1.7,1.595,1.69,1274338,0
+VFF.US,D,20250806,000000,1.7,1.72,1.631,1.71,1024037,0
+VFF.US,D,20250807,000000,1.69,1.72,1.64,1.67,985774,0
+VFF.US,D,20250808,000000,1.68,1.72,1.61,1.72,1218818,0
+VFF.US,D,20250811,000000,2.27,2.45,1.93,2.31,23251850,0
+VFF.US,D,20250812,000000,2.345,2.6899,2.34,2.48,6537044,0
+VFF.US,D,20250813,000000,2.52,2.64,2.49,2.6,2509464,0
+VFF.US,D,20250814,000000,2.6,2.905,2.54,2.82,3594522,0
+VFF.US,D,20250815,000000,2.85,2.9,2.55,2.57,2928816,0
+VFF.US,D,20250818,000000,2.52,2.95,2.52,2.9,3679272,0
+VFF.US,D,20250819,000000,2.93,2.93,2.63,2.74,2871888,0
+VFF.US,D,20250820,000000,2.71,2.8792,2.57,2.86,2716662,0
+VFF.US,D,20250821,000000,2.82,2.92,2.7401,2.88,1492428,0
+VFF.US,D,20250822,000000,2.89,3.05,2.8,2.96,2020400,0
+VFF.US,D,20250825,000000,2.99,3.11,2.86,2.92,2638449,0
+VFF.US,D,20250826,000000,2.92,3.005,2.87,2.96,1997398,0
+VFF.US,D,20250827,000000,2.97,3.08,2.8805,3.03,1709671,0
+VFF.US,D,20250828,000000,3.08,3.22,2.965,3.15,2774767,0
+VFF.US,D,20250829,000000,3.15,3.39,3.0601,3.27,3226347,0
+VFF.US,D,20250902,000000,3.16,3.18,2.62,2.72,7507503,0
+VFF.US,D,20250903,000000,2.655,2.825,2.525,2.58,5332084,0
+VFF.US,D,20250904,000000,2.51,2.72,2.17,2.66,6885567,0
+VFF.US,D,20250905,000000,2.67,2.7901,2.55,2.67,2164513,0
+VFF.US,D,20250908,000000,2.65,2.7,2.509,2.55,2107759,0
+VFF.US,D,20250909,000000,2.53,2.645,2.5,2.6,1241932,0
+VFF.US,D,20250910,000000,2.59,2.6261,2.51,2.52,990583,0
+VFF.US,D,20250911,000000,2.44,2.5688,2.38,2.5,1588509,0
+VFF.US,D,20250912,000000,2.49,2.685,2.47,2.64,1122660,0
+VFF.US,D,20250915,000000,2.62,2.72,2.5171,2.64,1194801,0
+VFF.US,D,20250916,000000,2.69,2.7207,2.56,2.63,1104442,0
+VFF.US,D,20250917,000000,2.61,2.67,2.502,2.57,1324146,0
+VFF.US,D,20250918,000000,2.57,2.75,2.5356,2.71,1847743,0
+VFF.US,D,20250919,000000,2.77,2.8,2.56,2.63,2291187,0
+VFF.US,D,20250922,000000,2.66,2.92,2.66,2.89,2483639,0
+VFF.US,D,20250923,000000,2.89,2.9,2.74,2.74,1723414,0
+VFF.US,D,20250924,000000,2.75,2.86,2.67,2.82,1407799,0
+VFF.US,D,20250925,000000,2.75,2.8,2.7,2.76,868582,0
+VFF.US,D,20250926,000000,2.77,2.7969,2.61,2.64,1364773,0
+VFF.US,D,20250929,000000,3.07,3.43,3,3.33,8407257,0
+VFF.US,D,20250930,000000,3.34,3.34,3.06,3.13,2103169,0
+VFF.US,D,20251001,000000,3.1,3.1,2.85,2.93,3226550,0
+VFF.US,D,20251002,000000,2.99,2.99,2.76,2.83,2320993,0
+VFF.US,D,20251003,000000,2.84,3.01,2.8,2.84,3090273,0
+VFF.US,D,20251006,000000,3,3.4399,3,3.27,7613735,0
+VFF.US,D,20251007,000000,3.28,3.54,3.23,3.31,3601898,0
+VFF.US,D,20251008,000000,3.38,3.78,3.26,3.54,4402058,0
+VFF.US,D,20251009,000000,3.63,3.79,3.55,3.65,3336052,0
+VFF.US,D,20251010,000000,3.67,3.74,3.3,3.31,3517202,0
+VFF.US,D,20251013,000000,3.34,3.47,3.14,3.46,2641689,0
+VFF.US,D,20251014,000000,3.4,3.4,3.2,3.23,3104756,0
+VFF.US,D,20251015,000000,3.29,3.53,3.16,3.39,3954940,0
+VFF.US,D,20251016,000000,3.48,3.6,3.26,3.31,2697066,0
+VFF.US,D,20251017,000000,3.2,3.25,3.05,3.12,2167413,0
+VFF.US,D,20251020,000000,3.12,3.37,3.0866,3.32,1528250,0
+VFF.US,D,20251021,000000,3.32,3.32,3.09,3.13,1508468,0
+VFF.US,D,20251022,000000,3.09,3.1,2.87,3.06,2097654,0
+VFF.US,D,20251023,000000,3.07,3.21,3.06,3.16,1044244,0
+VFF.US,D,20251024,000000,3.25,3.41,3.21,3.3,1636702,0
+VFF.US,D,20251027,000000,3.34,3.34,3.075,3.13,1660860,0
+VFF.US,D,20251028,000000,3.13,3.1376,3.01,3.02,1033763,0
+VFF.US,D,20251029,000000,3.05,3.14,3.01,3.08,1005852,0
+VFF.US,D,20251030,000000,3.05,3.11,3.01,3.07,991519,0
+VFF.US,D,20251031,000000,3.07,3.218,3.04,3.17,1435355,0
+VFF.US,D,20251103,000000,3.25,3.32,3.13,3.17,1499219,0
+VFF.US,D,20251104,000000,3.13,3.135,2.95,3,2288221,0
+VFF.US,D,20251105,000000,3.01,3.14,2.995,3.1,1626798,0
+VFF.US,D,20251106,000000,3.08,3.085,2.96,2.97,1002484,0
+VFF.US,D,20251107,000000,2.94,2.98,2.7,2.96,2501656,0
+VFF.US,D,20251110,000000,3.41,3.69,3.24,3.46,7874503,0
+VFF.US,D,20251111,000000,3.5,3.75,3.47,3.61,3934866,0
+VFF.US,D,20251112,000000,3.6,3.74,3.49,3.5,2849885,0
+VFF.US,D,20251113,000000,3.45,3.72,3.41,3.57,3138404,0
+VFF.US,D,20251114,000000,3.46,3.92,3.3678,3.75,4358388,0
+VFF.US,D,20251117,000000,3.83,4.07,3.74,3.82,5152712,0
+VFF.US,D,20251118,000000,3.752,4.03,3.7309,4.01,3363266,0
+VFF.US,D,20251119,000000,4.04,4.08,3.76,3.88,2452465,0
+VFF.US,D,20251120,000000,3.96,3.99,3.49,3.55,4891440,0
+VFF.US,D,20251121,000000,3.55,3.62,3.31,3.52,3177543,0
+VFF.US,D,20251124,000000,3.51,3.8,3.48,3.75,2438531,0
+VFF.US,D,20251125,000000,3.75,3.82,3.635,3.82,2214317,0
+VFF.US,D,20251126,000000,3.84,4.025,3.795,4,3100585,0
+VFF.US,D,20251128,000000,4.01,4.03,3.86,3.96,1005430,0
+VFF.US,D,20251201,000000,3.96,4.04,3.8099,3.98,3047139,0
+VFF.US,D,20251202,000000,3.84,3.85,3.575,3.61,3327191,0
+VFF.US,D,20251203,000000,3.63,3.7,3.585,3.6,950360,0
+VFF.US,D,20251204,000000,3.57,3.635,3.47,3.6,2534974,0
+VFF.US,D,20251205,000000,3.6,3.61,3.285,3.35,2526863,0
+VFF.US,D,20251208,000000,3.375,3.44,3.19,3.21,1887572,0
+VFF.US,D,20251209,000000,3.21,3.42,3.17,3.37,2272044,0
+VFF.US,D,20251210,000000,3.39,3.58,3.32,3.55,1757607,0
+VFF.US,D,20251211,000000,3.5,3.5236,3.41,3.47,1118400,0
+VFF.US,D,20251212,000000,3.94,4.3199,3.8,4.08,8952651,0
+VFF.US,D,20251215,000000,4.14,4.21,3.73,3.78,4613395,0
+VFF.US,D,20251216,000000,3.75,4.2299,3.7101,4.14,3599697,0
+VFF.US,D,20251217,000000,4.5,4.75,4.175,4.18,4486065,0
+VFF.US,D,20251218,000000,4.58,4.99,3.91,4.07,9476578,0
+VFF.US,D,20251219,000000,4.11,4.18,3.91,4.02,5516264,0
+VFF.US,D,20251222,000000,4,4.1484,3.53,3.61,5295392,0
+VFF.US,D,20251223,000000,3.58,3.7665,3.51,3.65,2050598,0
+VFF.US,D,20251224,000000,3.75,3.8162,3.615,3.8,1685726,0
+VFF.US,D,20251226,000000,3.855,3.95,3.76,3.8,1552678,0
+VFF.US,D,20251229,000000,3.71,3.804,3.64,3.68,1075522,0
+VFF.US,D,20251230,000000,3.66,3.765,3.6,3.63,1079766,0
+VFF.US,D,20251231,000000,3.63,3.675,3.56,3.65,1010131,0
+VFF.US,D,20260102,000000,3.71,3.785,3.61,3.69,951036,0
+VFF.US,D,20260105,000000,3.69,3.69,3.53,3.59,1114356,0
+VFF.US,D,20260106,000000,3.62,3.6499,3.51,3.51,1431113,0
+VFF.US,D,20260107,000000,3.51,3.525,3.4199,3.46,1279385,0
+VFF.US,D,20260108,000000,3.44,3.555,3.39,3.5,734850,0
+VFF.US,D,20260109,000000,3.61,3.61,3.43,3.43,1278705,0
+VFF.US,D,20260112,000000,3.51,3.55,3.33,3.48,1370551,0
+VFF.US,D,20260113,000000,3.48,3.56,3.48,3.5,765093,0
+VFF.US,D,20260114,000000,3.47,3.57,3.455,3.53,918152,0
+VFF.US,D,20260115,000000,3.54,3.645,3.43,3.43,1411345,0
+VFF.US,D,20260116,000000,3.45,3.455,3.35,3.42,1097069,0
+VFF.US,D,20260120,000000,3.35,3.65,3.26,3.57,1704677,0
+VFF.US,D,20260121,000000,3.48,3.58,3.355,3.42,1619734,0
+VFF.US,D,20260122,000000,3.47,3.565,3.38,3.39,1194735,0
+VFF.US,D,20260123,000000,3.39,3.445,3.365,3.4,887264,0
+VFF.US,D,20260126,000000,3.37,3.43,3.25,3.38,1156003,0
+VFF.US,D,20260127,000000,3.4,3.43,3.36,3.4,567163,0
+VFF.US,D,20260128,000000,3.39,3.515,3.37,3.4,896101,0
+VFF.US,D,20260129,000000,3.38,3.45,3.33,3.38,890811,0
+VFF.US,D,20260130,000000,3.355,3.4,3.26,3.3,1289655,0
+VFF.US,D,20260202,000000,3.27,3.37,3.21,3.27,1003399,0
+VFF.US,D,20260203,000000,3.3,3.3899,3.16,3.23,1336657,0
+VFF.US,D,20260204,000000,3.23,3.27,3.08,3.18,1262741,0
+VFF.US,D,20260205,000000,3.11,3.15,2.98,3,1428503,0
+VFF.US,D,20260206,000000,3.07,3.245,3.07,3.24,967628,0
+VFF.US,D,20260209,000000,3.205,3.29,3.15,3.25,722270,0
+VFF.US,D,20260210,000000,3.23,3.27,3.12,3.13,923169,0
+VFF.US,D,20260211,000000,3.18,3.235,3.09,3.13,554985,0
+VFF.US,D,20260212,000000,3.15,3.172,3.02,3.1,1041936,0
+VFF.US,D,20260213,000000,3.11,3.32,3.11,3.19,874627,0
+VFF.US,D,20260217,000000,3.18,3.27,3.11,3.21,708200,0
+VFF.US,D,20260218,000000,3.23,3.33,3.23,3.27,581090,0
diff --git a/daily/us/nasdaq stocks/3/vfs.us.txt b/daily/us/nasdaq stocks/3/vfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea9440472bc41e2c123de76b8fe12a3f659e1c88
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vfs.us.txt	
@@ -0,0 +1,982 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFS.US,D,20210908,000000,9.71,9.71,9.71,9.71,3708,0
+VFS.US,D,20210909,000000,9.61,9.6905,9.61,9.6816,381,0
+VFS.US,D,20210910,000000,9.69,9.69,9.68,9.68,678,0
+VFS.US,D,20210913,000000,9.71,9.71,9.71,9.71,425,0
+VFS.US,D,20210915,000000,9.72,9.72,9.71,9.72,10509,0
+VFS.US,D,20210916,000000,9.7,9.7,9.695,9.7,500504,0
+VFS.US,D,20210920,000000,9.7067,9.7067,9.7067,9.7067,107,0
+VFS.US,D,20210923,000000,9.76,9.76,9.74,9.74,250830,0
+VFS.US,D,20210928,000000,9.68,9.69,9.645,9.68,112001,0
+VFS.US,D,20210929,000000,9.7488,9.7488,9.64,9.69,182875,0
+VFS.US,D,20210930,000000,9.67,9.705,9.65,9.67,133600,0
+VFS.US,D,20211001,000000,9.66,9.72,9.66,9.67,6963,0
+VFS.US,D,20211004,000000,9.67,9.73,9.67,9.73,69115,0
+VFS.US,D,20211005,000000,9.75,9.75,9.75,9.75,301,0
+VFS.US,D,20211006,000000,9.69,9.75,9.69,9.75,54827,0
+VFS.US,D,20211007,000000,9.7,9.74,9.67,9.74,75111,0
+VFS.US,D,20211008,000000,9.69,9.86,9.67,9.8,201809,0
+VFS.US,D,20211011,000000,9.74,9.75,9.74,9.75,416,0
+VFS.US,D,20211014,000000,9.7,9.74,9.7,9.71,1412,0
+VFS.US,D,20211020,000000,9.71,9.78,9.71,9.77,2250,0
+VFS.US,D,20211026,000000,9.7698,9.78,9.76,9.78,36257,0
+VFS.US,D,20211101,000000,9.74,9.75,9.72,9.74,9964,0
+VFS.US,D,20211102,000000,9.78,9.78,9.73,9.76,264636,0
+VFS.US,D,20211103,000000,9.72,9.72,9.72,9.72,204,0
+VFS.US,D,20211108,000000,9.71,9.75,9.71,9.74,4028,0
+VFS.US,D,20211109,000000,9.74,9.74,9.74,9.74,3916,0
+VFS.US,D,20211110,000000,9.72,9.72,9.72,9.72,283,0
+VFS.US,D,20211111,000000,9.75,9.75,9.74,9.75,2101,0
+VFS.US,D,20211112,000000,9.72,9.75,9.72,9.74,12241,0
+VFS.US,D,20211116,000000,9.75,9.76,9.75,9.76,2409,0
+VFS.US,D,20211117,000000,9.75,9.77,9.71,9.75,8737,0
+VFS.US,D,20211119,000000,9.75,9.75,9.71,9.75,1332,0
+VFS.US,D,20211122,000000,9.72,9.72,9.72,9.72,100,0
+VFS.US,D,20211126,000000,9.675,9.7,9.675,9.7,240,0
+VFS.US,D,20211129,000000,9.74,9.74,9.69,9.72,460,0
+VFS.US,D,20211130,000000,9.73,9.73,9.69,9.72,1090,0
+VFS.US,D,20211202,000000,9.7,9.71,9.7,9.71,36937,0
+VFS.US,D,20211209,000000,9.7,9.73,9.67,9.69,87212,0
+VFS.US,D,20211210,000000,9.68,9.69,9.68,9.69,1195,0
+VFS.US,D,20211213,000000,9.69,9.69,9.69,9.69,603,0
+VFS.US,D,20211214,000000,9.69,9.7,9.68,9.69,10928,0
+VFS.US,D,20211215,000000,9.68,9.69,9.68,9.69,8800,0
+VFS.US,D,20211216,000000,9.68,9.69,9.68,9.68,22289,0
+VFS.US,D,20211217,000000,9.67,9.7,9.67,9.7,28817,0
+VFS.US,D,20211220,000000,9.7025,9.71,9.7,9.71,4373,0
+VFS.US,D,20211221,000000,9.7,9.7,9.7,9.7,141,0
+VFS.US,D,20211222,000000,9.7,9.7,9.69,9.69,211,0
+VFS.US,D,20211223,000000,9.7,9.7,9.68,9.68,29400,0
+VFS.US,D,20211228,000000,9.67,9.67,9.67,9.67,890,0
+VFS.US,D,20211229,000000,9.65,9.65,9.65,9.65,408,0
+VFS.US,D,20211230,000000,9.69,9.69,9.69,9.69,100,0
+VFS.US,D,20220105,000000,9.68,9.73,9.65,9.72,232577,0
+VFS.US,D,20220106,000000,9.69,9.69,9.69,9.69,625,0
+VFS.US,D,20220107,000000,9.73,9.73,9.73,9.73,170,0
+VFS.US,D,20220110,000000,9.7,9.71,9.7,9.71,404,0
+VFS.US,D,20220111,000000,9.71,9.71,9.66,9.66,630,0
+VFS.US,D,20220112,000000,9.67,9.69,9.67,9.69,600,0
+VFS.US,D,20220118,000000,9.69,9.69,9.69,9.69,199,0
+VFS.US,D,20220124,000000,9.65,9.65,9.62,9.62,1499,0
+VFS.US,D,20220127,000000,9.6,9.6,9.6,9.6,247,0
+VFS.US,D,20220128,000000,9.64,9.66,9.635,9.66,15746,0
+VFS.US,D,20220204,000000,9.6,9.64,9.6,9.64,12064,0
+VFS.US,D,20220208,000000,9.67,9.67,9.6465,9.6547,7001,0
+VFS.US,D,20220211,000000,9.57,9.62,9.385,9.62,10000,0
+VFS.US,D,20220214,000000,9.62,9.62,9.62,9.62,253,0
+VFS.US,D,20220215,000000,9.64,9.64,9.61,9.61,4318,0
+VFS.US,D,20220218,000000,9.62,9.62,9.6,9.61,55558,0
+VFS.US,D,20220222,000000,9.605,9.62,9.605,9.61,20213,0
+VFS.US,D,20220223,000000,9.6,9.63,9.6,9.625,67834,0
+VFS.US,D,20220224,000000,9.61,9.65,9.61,9.63,10077,0
+VFS.US,D,20220225,000000,9.64,9.65,9.63,9.645,9188,0
+VFS.US,D,20220301,000000,9.65,9.65,9.65,9.65,535,0
+VFS.US,D,20220307,000000,9.65,9.65,9.65,9.65,100,0
+VFS.US,D,20220308,000000,9.64,9.64,9.63,9.64,44097,0
+VFS.US,D,20220309,000000,9.64,9.65,9.64,9.64,6650,0
+VFS.US,D,20220310,000000,9.65,9.65,9.65,9.65,543,0
+VFS.US,D,20220311,000000,9.65,9.65,9.63,9.64,12985,0
+VFS.US,D,20220315,000000,9.62,9.63,9.62,9.63,2044,0
+VFS.US,D,20220316,000000,9.6473,9.66,9.64,9.65,6060,0
+VFS.US,D,20220317,000000,9.67,9.68,9.655,9.68,12783,0
+VFS.US,D,20220321,000000,9.71,9.71,9.71,9.71,159,0
+VFS.US,D,20220322,000000,9.68,9.68,9.68,9.68,448,0
+VFS.US,D,20220323,000000,9.66,9.66,9.66,9.66,944,0
+VFS.US,D,20220325,000000,9.66,9.68,9.66,9.68,39512,0
+VFS.US,D,20220328,000000,9.63,9.71,9.63,9.68,97725,0
+VFS.US,D,20220330,000000,9.65,9.65,9.65,9.65,100,0
+VFS.US,D,20220331,000000,9.68,9.7,9.68,9.69,553798,0
+VFS.US,D,20220401,000000,9.69,9.71,9.69,9.69,5125,0
+VFS.US,D,20220404,000000,9.69,9.69,9.68,9.69,26116,0
+VFS.US,D,20220405,000000,9.7,9.7,9.7,9.7,100,0
+VFS.US,D,20220406,000000,9.65,9.69,9.65,9.69,100400,0
+VFS.US,D,20220407,000000,9.7,9.7,9.7,9.7,6567,0
+VFS.US,D,20220408,000000,9.67,9.69,9.67,9.68,301,0
+VFS.US,D,20220411,000000,9.7,9.705,9.7,9.7,247024,0
+VFS.US,D,20220412,000000,9.68,9.69,9.68,9.69,12003,0
+VFS.US,D,20220413,000000,9.695,9.7,9.69,9.69,10786,0
+VFS.US,D,20220414,000000,9.7,9.71,9.7,9.71,10393,0
+VFS.US,D,20220418,000000,9.71,9.71,9.7,9.7,3854,0
+VFS.US,D,20220419,000000,9.7,9.72,9.69,9.702,58822,0
+VFS.US,D,20220420,000000,9.72,9.72,9.72,9.72,1613,0
+VFS.US,D,20220421,000000,9.73,9.73,9.71,9.73,2255,0
+VFS.US,D,20220422,000000,9.71,9.71,9.71,9.71,20002,0
+VFS.US,D,20220425,000000,9.74,9.74,9.74,9.74,1705,0
+VFS.US,D,20220426,000000,9.76,9.77,9.73,9.74,59034,0
+VFS.US,D,20220509,000000,9.71,9.74,9.71,9.74,602,0
+VFS.US,D,20220513,000000,9.69,9.72,9.66,9.67,12552,0
+VFS.US,D,20220516,000000,9.67,9.74,9.67,9.67,254293,0
+VFS.US,D,20220517,000000,9.67,9.7,9.65,9.7,33840,0
+VFS.US,D,20220518,000000,9.65,9.65,9.65,9.65,26201,0
+VFS.US,D,20220519,000000,9.64,9.69,9.64,9.67,986,0
+VFS.US,D,20220520,000000,9.64,9.64,9.64,9.64,6164,0
+VFS.US,D,20220524,000000,9.66,9.74,9.66,9.69,601,0
+VFS.US,D,20220527,000000,9.72,9.72,9.67,9.67,85359,0
+VFS.US,D,20220531,000000,9.66,9.66,9.65,9.65,13523,0
+VFS.US,D,20220601,000000,9.67,9.69,9.67,9.67,31922,0
+VFS.US,D,20220607,000000,9.68,9.68,9.68,9.68,300,0
+VFS.US,D,20220608,000000,9.68,9.68,9.68,9.68,102,0
+VFS.US,D,20220609,000000,9.7,9.71,9.7,9.71,2300,0
+VFS.US,D,20220613,000000,9.7056,9.7056,9.7,9.7,5619,0
+VFS.US,D,20220614,000000,9.7,9.7,9.7,9.7,2900,0
+VFS.US,D,20220615,000000,9.75,9.75,9.75,9.75,104,0
+VFS.US,D,20220616,000000,9.69,9.69,9.69,9.69,700,0
+VFS.US,D,20220617,000000,9.68,9.68,9.68,9.68,658,0
+VFS.US,D,20220622,000000,9.68,9.68,9.68,9.68,100,0
+VFS.US,D,20220624,000000,9.7299,9.7299,9.7299,9.7299,200,0
+VFS.US,D,20220627,000000,9.8,9.8,9.8,9.8,100,0
+VFS.US,D,20220629,000000,9.72,9.72,9.68,9.69,7010,0
+VFS.US,D,20220630,000000,9.69,9.69,9.69,9.69,100,0
+VFS.US,D,20220705,000000,9.69,9.69,9.69,9.69,53400,0
+VFS.US,D,20220707,000000,9.7,9.7,9.7,9.7,50580,0
+VFS.US,D,20220711,000000,9.71,9.71,9.71,9.71,400,0
+VFS.US,D,20220712,000000,9.7,9.72,9.7,9.71,118896,0
+VFS.US,D,20220714,000000,9.71,9.71,9.71,9.71,31810,0
+VFS.US,D,20220718,000000,9.71,9.71,9.71,9.71,197500,0
+VFS.US,D,20220719,000000,9.71,9.71,9.7,9.71,53707,0
+VFS.US,D,20220720,000000,9.71,9.73,9.71,9.73,6168,0
+VFS.US,D,20220722,000000,9.72,9.73,9.72,9.73,132139,0
+VFS.US,D,20220725,000000,9.75,9.75,9.73,9.73,101034,0
+VFS.US,D,20220727,000000,9.74,9.75,9.74,9.74,7041,0
+VFS.US,D,20220728,000000,9.74,9.74,9.74,9.74,600,0
+VFS.US,D,20220801,000000,9.74,9.75,9.74,9.74,23200,0
+VFS.US,D,20220802,000000,9.73,9.75,9.73,9.75,2996,0
+VFS.US,D,20220803,000000,9.74,9.74,9.74,9.74,2600,0
+VFS.US,D,20220804,000000,9.75,9.75,9.75,9.75,13207,0
+VFS.US,D,20220805,000000,9.75,9.75,9.75,9.75,100,0
+VFS.US,D,20220809,000000,9.75,9.75,9.75,9.75,600,0
+VFS.US,D,20220818,000000,9.77,9.79,9.75,9.75,700408,0
+VFS.US,D,20220819,000000,9.75,9.75,9.75,9.75,112,0
+VFS.US,D,20220822,000000,9.75,9.79,9.75,9.79,1311,0
+VFS.US,D,20220829,000000,9.75,9.75,9.75,9.75,173,0
+VFS.US,D,20220830,000000,9.74,9.76,9.74,9.74,402,0
+VFS.US,D,20220831,000000,9.75,9.75,9.75,9.75,432,0
+VFS.US,D,20220902,000000,9.75,9.75,9.75,9.75,1104,0
+VFS.US,D,20220908,000000,9.77,9.77,9.77,9.77,30616,0
+VFS.US,D,20220909,000000,9.76,9.78,9.76,9.76,7888,0
+VFS.US,D,20220912,000000,9.77,9.77,9.77,9.77,6839,0
+VFS.US,D,20220913,000000,9.76,9.78,9.76,9.78,1500,0
+VFS.US,D,20220914,000000,9.7701,9.7704,9.77,9.77,1115,0
+VFS.US,D,20220915,000000,9.77,9.78,9.77,9.78,2700,0
+VFS.US,D,20220916,000000,9.7893,9.79,9.7893,9.79,3103,0
+VFS.US,D,20220919,000000,9.795,9.8,9.795,9.8,29174,0
+VFS.US,D,20220920,000000,9.8,9.8,9.8,9.8,148200,0
+VFS.US,D,20220921,000000,9.8,9.82,9.79,9.81,35083,0
+VFS.US,D,20220923,000000,9.81,9.81,9.81,9.81,262169,0
+VFS.US,D,20220927,000000,9.79,9.79,9.79,9.79,1099,0
+VFS.US,D,20220928,000000,9.87,9.87,9.79,9.79,300,0
+VFS.US,D,20221003,000000,9.79,9.79,9.79,9.79,1601,0
+VFS.US,D,20221007,000000,9.85,9.85,9.85,9.85,800,0
+VFS.US,D,20221011,000000,9.84,9.84,9.81,9.81,122573,0
+VFS.US,D,20221012,000000,9.84,9.84,9.84,9.84,700,0
+VFS.US,D,20221013,000000,9.84,9.84,9.84,9.84,682919,0
+VFS.US,D,20221014,000000,9.85,9.8501,9.85,9.85,205550,0
+VFS.US,D,20221017,000000,9.85,9.85,9.85,9.85,100,0
+VFS.US,D,20221019,000000,9.86,9.86,9.86,9.86,231784,0
+VFS.US,D,20221020,000000,9.84,9.84,9.84,9.84,25000,0
+VFS.US,D,20221024,000000,9.9,9.91,9.87,9.91,14791,0
+VFS.US,D,20221025,000000,9.91,9.91,9.91,9.91,4790,0
+VFS.US,D,20221026,000000,9.87,9.88,9.86,9.86,1936,0
+VFS.US,D,20221027,000000,9.86,9.86,9.86,9.86,2100,0
+VFS.US,D,20221031,000000,9.88,9.88,9.88,9.88,202,0
+VFS.US,D,20221101,000000,9.88,9.89,9.88,9.89,13769,0
+VFS.US,D,20221103,000000,9.9,9.9,9.9,9.9,500,0
+VFS.US,D,20221104,000000,9.92,9.93,9.92,9.93,500,0
+VFS.US,D,20221109,000000,9.94,9.94,9.94,9.94,102,0
+VFS.US,D,20221110,000000,9.94,9.94,9.94,9.94,100,0
+VFS.US,D,20221115,000000,9.92,9.92,9.92,9.92,200,0
+VFS.US,D,20221117,000000,9.9364,9.94,9.9346,9.94,28138,0
+VFS.US,D,20221118,000000,9.94,9.945,9.9398,9.945,7650,0
+VFS.US,D,20221123,000000,9.945,9.945,9.945,9.945,150,0
+VFS.US,D,20221125,000000,9.9401,9.9401,9.9401,9.9401,100,0
+VFS.US,D,20221128,000000,9.985,9.985,9.985,9.985,1301,0
+VFS.US,D,20221202,000000,9.9736,9.9736,9.9736,9.9736,500,0
+VFS.US,D,20221205,000000,9.97,9.99,9.97,9.99,56612,0
+VFS.US,D,20221206,000000,9.98,9.98,9.98,9.98,6150,0
+VFS.US,D,20221207,000000,9.96,9.97,9.96,9.97,11400,0
+VFS.US,D,20221208,000000,9.97,9.97,9.97,9.97,24501,0
+VFS.US,D,20221209,000000,9.97,9.97,9.97,9.97,14400,0
+VFS.US,D,20221213,000000,9.99,9.99,9.99,9.99,100,0
+VFS.US,D,20221214,000000,10,10.005,9.99,10.005,82519,0
+VFS.US,D,20221215,000000,10,10.015,10,10.01,12200,0
+VFS.US,D,20221216,000000,9.99,9.99,9.99,9.99,100,0
+VFS.US,D,20221219,000000,10.0064,10.01,10,10.01,22106,0
+VFS.US,D,20221220,000000,10.02,10.02,10.02,10.02,9734,0
+VFS.US,D,20221228,000000,10.01,10.02,10.01,10.01,11845,0
+VFS.US,D,20221229,000000,10,10.0001,10,10.0001,5247,0
+VFS.US,D,20230103,000000,10.01,10.05,10.01,10.05,44704,0
+VFS.US,D,20230104,000000,10.02,10.05,10.02,10.03,100072,0
+VFS.US,D,20230105,000000,10.03,10.04,10.03,10.04,34471,0
+VFS.US,D,20230106,000000,10.035,10.07,10.03,10.07,471885,0
+VFS.US,D,20230109,000000,10.09,10.09,10.09,10.09,147,0
+VFS.US,D,20230110,000000,10.04,10.08,10.04,10.07,8443,0
+VFS.US,D,20230111,000000,10.04,10.07,10.04,10.07,82018,0
+VFS.US,D,20230112,000000,10.1,10.1,10.04,10.05,66256,0
+VFS.US,D,20230113,000000,10.05,10.06,10.05,10.06,124100,0
+VFS.US,D,20230117,000000,10.07,10.07,10.07,10.07,2000,0
+VFS.US,D,20230118,000000,10.1,10.1,10.08,10.08,200,0
+VFS.US,D,20230119,000000,10.11,10.11,10.09,10.09,200,0
+VFS.US,D,20230120,000000,10.08,10.08,10.08,10.08,3863,0
+VFS.US,D,20230123,000000,10.12,10.12,10.12,10.12,100,0
+VFS.US,D,20230125,000000,10.08,10.09,10.08,10.09,20202,0
+VFS.US,D,20230126,000000,10.08,10.085,10.08,10.08,5328,0
+VFS.US,D,20230127,000000,10.085,10.11,10.085,10.105,1025461,0
+VFS.US,D,20230130,000000,10.1,10.13,10.1,10.12,310989,0
+VFS.US,D,20230131,000000,10.13,10.13,10.11,10.12,112745,0
+VFS.US,D,20230201,000000,10.12,10.13,10.12,10.12,600,0
+VFS.US,D,20230202,000000,10.13,10.13,10.11,10.11,2278,0
+VFS.US,D,20230203,000000,10.13,10.13,10.1154,10.12,1301,0
+VFS.US,D,20230206,000000,10.13,10.14,10.12,10.14,107602,0
+VFS.US,D,20230207,000000,10.12,10.12,10.12,10.12,200,0
+VFS.US,D,20230208,000000,10.12,10.1207,10.11,10.12,112185,0
+VFS.US,D,20230209,000000,10.12,10.12,10.12,10.12,2200,0
+VFS.US,D,20230210,000000,10.12,10.14,10.12,10.13,100999,0
+VFS.US,D,20230215,000000,10.13,10.135,10.13,10.135,13901,0
+VFS.US,D,20230216,000000,10.14,10.165,10.135,10.15,29770,0
+VFS.US,D,20230217,000000,10.15,10.15,10.15,10.15,200,0
+VFS.US,D,20230221,000000,10.14,10.15,10.13,10.15,357310,0
+VFS.US,D,20230222,000000,10.15,10.15,10.15,10.15,31458,0
+VFS.US,D,20230223,000000,10.15,10.15,10.15,10.15,4416,0
+VFS.US,D,20230224,000000,10.16,10.16,10.155,10.155,20100,0
+VFS.US,D,20230227,000000,10.16,10.16,10.155,10.16,5905,0
+VFS.US,D,20230228,000000,10.16,10.16,10.16,10.16,16042,0
+VFS.US,D,20230301,000000,10.16,10.17,10.16,10.17,19088,0
+VFS.US,D,20230302,000000,10.17,10.18,10.17,10.17,18800,0
+VFS.US,D,20230303,000000,10.16,10.18,10.16,10.17,6400,0
+VFS.US,D,20230308,000000,10.175,10.18,10.175,10.18,2750,0
+VFS.US,D,20230309,000000,10.1885,10.1885,10.1885,10.1885,107,0
+VFS.US,D,20230310,000000,10.19,10.19,10.19,10.19,25000,0
+VFS.US,D,20230313,000000,10.18,10.19,10.15,10.16,404400,0
+VFS.US,D,20230314,000000,10.18,10.19,10.18,10.19,63200,0
+VFS.US,D,20230315,000000,10.18,10.18,10.18,10.18,100,0
+VFS.US,D,20230316,000000,10.25,10.25,10.18,10.18,104105,0
+VFS.US,D,20230317,000000,10.18,10.185,10.18,10.185,1977,0
+VFS.US,D,20230320,000000,10.18,10.22,10.18,10.1901,706,0
+VFS.US,D,20230321,000000,10.19,10.36,10.19,10.19,254043,0
+VFS.US,D,20230322,000000,10.19,10.19,10.19,10.19,105,0
+VFS.US,D,20230323,000000,10.19,10.21,10.19,10.2,918,0
+VFS.US,D,20230324,000000,10.2,10.2,10.2,10.2,200,0
+VFS.US,D,20230327,000000,10.205,10.29,10.205,10.29,14829,0
+VFS.US,D,20230328,000000,10.29,10.29,10.21,10.21,1399,0
+VFS.US,D,20230329,000000,10.27,10.27,10.2135,10.22,652,0
+VFS.US,D,20230330,000000,10.21,10.27,10.21,10.27,423,0
+VFS.US,D,20230331,000000,10.27,10.27,10.26,10.27,1501,0
+VFS.US,D,20230403,000000,10.24,10.25,10.23,10.25,3674,0
+VFS.US,D,20230404,000000,10.215,10.215,10.21,10.21,1783,0
+VFS.US,D,20230405,000000,10.22,10.23,10.22,10.22,45254,0
+VFS.US,D,20230406,000000,10.23,10.23,10.22,10.22,600,0
+VFS.US,D,20230410,000000,10.22,10.22,10.22,10.22,5146,0
+VFS.US,D,20230411,000000,10.22,10.22,10.22,10.22,6203,0
+VFS.US,D,20230412,000000,10.23,10.2327,10.23,10.23,23161,0
+VFS.US,D,20230413,000000,10.23,10.24,10.23,10.24,5516,0
+VFS.US,D,20230417,000000,10.24,10.24,10.24,10.24,27000,0
+VFS.US,D,20230418,000000,10.24,10.25,10.24,10.24,25209,0
+VFS.US,D,20230419,000000,10.25,10.2527,10.25,10.2501,20704,0
+VFS.US,D,20230424,000000,10.25,10.25,10.25,10.25,147508,0
+VFS.US,D,20230425,000000,10.25,10.25,10.25,10.25,110452,0
+VFS.US,D,20230426,000000,10.5,10.5,10.26,10.26,2809,0
+VFS.US,D,20230427,000000,10.26,10.26,10.26,10.26,109380,0
+VFS.US,D,20230428,000000,10.26,10.26,10.26,10.26,149522,0
+VFS.US,D,20230501,000000,10.25,10.26,10.25,10.26,25117,0
+VFS.US,D,20230502,000000,10.26,10.26,10.26,10.26,18174,0
+VFS.US,D,20230503,000000,10.38,10.38,10.32,10.33,1123,0
+VFS.US,D,20230504,000000,10.27,10.28,10.26,10.26,879,0
+VFS.US,D,20230505,000000,10.26,10.26,10.26,10.26,5000,0
+VFS.US,D,20230508,000000,10.26,10.265,10.26,10.265,7671,0
+VFS.US,D,20230509,000000,10.26,10.27,10.26,10.27,7612,0
+VFS.US,D,20230510,000000,10.27,10.28,10.27,10.28,15727,0
+VFS.US,D,20230511,000000,10.28,10.2833,10.28,10.28,7196,0
+VFS.US,D,20230512,000000,10.38,10.43,10.36,10.36,983484,0
+VFS.US,D,20230515,000000,10.39,10.39,10.3255,10.3597,209158,0
+VFS.US,D,20230516,000000,10.3,10.33,10.3,10.305,144335,0
+VFS.US,D,20230517,000000,10.3,10.31,10.3,10.3,168527,0
+VFS.US,D,20230518,000000,10.31,10.31,10.28,10.3,537766,0
+VFS.US,D,20230519,000000,10.3,10.31,10.3,10.31,112864,0
+VFS.US,D,20230522,000000,10.31,10.31,10.3,10.3,105822,0
+VFS.US,D,20230523,000000,10.305,10.31,10.3,10.3,653482,0
+VFS.US,D,20230524,000000,10.31,10.31,10.3,10.3,3343,0
+VFS.US,D,20230525,000000,10.3,10.31,10.3,10.3,66130,0
+VFS.US,D,20230526,000000,10.32,10.32,10.3,10.3,39085,0
+VFS.US,D,20230530,000000,10.3,10.31,10.3,10.31,181072,0
+VFS.US,D,20230531,000000,10.38,10.39,10.31,10.35,17055,0
+VFS.US,D,20230601,000000,10.33,10.36,10.3,10.32,29702,0
+VFS.US,D,20230602,000000,10.32,10.33,10.31,10.32,197211,0
+VFS.US,D,20230605,000000,10.33,10.33,10.32,10.32,505047,0
+VFS.US,D,20230606,000000,10.33,10.33,10.3114,10.33,17711,0
+VFS.US,D,20230607,000000,10.33,10.34,10.322,10.34,775,0
+VFS.US,D,20230608,000000,10.33,10.34,10.33,10.3301,16016,0
+VFS.US,D,20230609,000000,10.33,10.3399,10.33,10.33,3081,0
+VFS.US,D,20230612,000000,10.31,10.34,10.31,10.33,154968,0
+VFS.US,D,20230613,000000,10.33,10.35,10.3207,10.33,308767,0
+VFS.US,D,20230614,000000,10.36,10.36,10.36,10.36,412,0
+VFS.US,D,20230615,000000,10.36,10.36,10.33,10.35,3827,0
+VFS.US,D,20230616,000000,10.36,10.36,10.33,10.33,25842,0
+VFS.US,D,20230620,000000,10.33,10.3499,10.3289,10.33,51017,0
+VFS.US,D,20230621,000000,10.34,10.35,10.33,10.34,193525,0
+VFS.US,D,20230622,000000,10.34,10.3499,10.33,10.33,132326,0
+VFS.US,D,20230623,000000,10.33,10.35,10.33,10.3318,4972,0
+VFS.US,D,20230626,000000,10.32,10.3302,10.32,10.32,24235,0
+VFS.US,D,20230627,000000,10.34,10.34,10.33,10.33,1667,0
+VFS.US,D,20230628,000000,10.33,10.335,10.33,10.335,250280,0
+VFS.US,D,20230629,000000,10.34,10.34,10.3398,10.3398,912,0
+VFS.US,D,20230630,000000,10.34,10.345,10.34,10.34,1304772,0
+VFS.US,D,20230703,000000,10.34,10.35,10.34,10.342,13551,0
+VFS.US,D,20230705,000000,10.35,10.3588,10.35,10.3588,2312,0
+VFS.US,D,20230706,000000,10.35,10.36,10.35,10.36,2661,0
+VFS.US,D,20230707,000000,10.355,10.38,10.35,10.35,132280,0
+VFS.US,D,20230710,000000,10.11,10.39,10.04,10.25,115843,0
+VFS.US,D,20230711,000000,10.25,10.39,10.2008,10.3,87638,0
+VFS.US,D,20230712,000000,10.14,10.34,10.14,10.2598,7340,0
+VFS.US,D,20230713,000000,10.29,10.31,10.26,10.3,5591,0
+VFS.US,D,20230714,000000,10.3,10.37,10.28,10.28,2601,0
+VFS.US,D,20230717,000000,10.29,10.29,10.27,10.28,4032,0
+VFS.US,D,20230718,000000,10.315,10.32,10.2892,10.32,984,0
+VFS.US,D,20230719,000000,10.29,10.3,10.28,10.28,9527,0
+VFS.US,D,20230720,000000,10.28,10.28,10.27,10.27,14172,0
+VFS.US,D,20230721,000000,10.2,10.28,10.2,10.265,46336,0
+VFS.US,D,20230724,000000,10.24,10.32,10.24,10.26,2869,0
+VFS.US,D,20230725,000000,10.2,10.26,10.2,10.23,48366,0
+VFS.US,D,20230726,000000,10.31,10.39,10.24,10.24,7544,0
+VFS.US,D,20230727,000000,10.235,10.28,10.23,10.28,20643,0
+VFS.US,D,20230728,000000,10.3,11.36,10.27,11.15,301944,0
+VFS.US,D,20230731,000000,11.87,12.9099,11.15,12.19,192682,0
+VFS.US,D,20230801,000000,12.21,12.3,11,11.01,203304,0
+VFS.US,D,20230802,000000,11.11,11.6794,10.64,10.81,79167,0
+VFS.US,D,20230803,000000,10.7,11.07,10.35,10.62,104807,0
+VFS.US,D,20230804,000000,10.42,10.67,10.28,10.59,29102,0
+VFS.US,D,20230807,000000,10.25,10.89,10.25,10.52,40843,0
+VFS.US,D,20230808,000000,10.53,10.859,10.33,10.61,41576,0
+VFS.US,D,20230809,000000,10.7,10.7799,10.35,10.69,25605,0
+VFS.US,D,20230810,000000,10.9,22.8,10.35,18.5,4733729,0
+VFS.US,D,20230811,000000,13.86,17.87,13.86,14.82,799033,0
+VFS.US,D,20230814,000000,11.1,11.76,9.1101,10.45,482273,0
+VFS.US,D,20230815,000000,22,38.7775,16,37.06,6891900,0
+VFS.US,D,20230816,000000,26.5,30.55,24.1632,30.11,3108500,0
+VFS.US,D,20230817,000000,27.86,29.36,19.88,20,1831500,0
+VFS.US,D,20230818,000000,19.64,19.6774,11.61,15.4,2990300,0
+VFS.US,D,20230821,000000,16.78,18.89,16,17.58,2126517,0
+VFS.US,D,20230822,000000,19,46.9799,18.8,36.72,19413728,0
+VFS.US,D,20230823,000000,30.17,45,29.8201,37.03,8267500,0
+VFS.US,D,20230824,000000,38.7,57.8,37.37,49,12923471,0
+VFS.US,D,20230825,000000,55.2,73.9,55.03,68.77,15278137,0
+VFS.US,D,20230828,000000,84,93,75.92,82.35,12782382,0
+VFS.US,D,20230829,000000,74.52,76.93,46,46.25,10794671,0
+VFS.US,D,20230830,000000,53.4,57.5,37.5,41.27,10804765,0
+VFS.US,D,20230831,000000,44.3,44.4,33.56,34.71,6503548,0
+VFS.US,D,20230901,000000,32.52,34.34,26.262,29.495,7393155,0
+VFS.US,D,20230905,000000,26.61,30.6199,26.02,26.13,6312432,0
+VFS.US,D,20230906,000000,26.7,27.2,24.47,24.5,5605317,0
+VFS.US,D,20230907,000000,22,23.002,17.6,17.99,9917366,0
+VFS.US,D,20230908,000000,19.48,19.49,16.33,17.15,8569474,0
+VFS.US,D,20230911,000000,16,17.05,15.33,16.57,7693900,0
+VFS.US,D,20230912,000000,16.49,18.33,15.45,17.21,7676632,0
+VFS.US,D,20230913,000000,17.2,17.48,16.43,17.21,3039349,0
+VFS.US,D,20230914,000000,16.99,17.24,16.5255,16.85,2112667,0
+VFS.US,D,20230915,000000,16.5,17.88,16.5,17.53,3831046,0
+VFS.US,D,20230918,000000,17.13,18.45,16.89,17.32,2864017,0
+VFS.US,D,20230919,000000,17.14,18.1,17.03,17.8,2478960,0
+VFS.US,D,20230920,000000,17.65,17.84,17.19,17.19,1391343,0
+VFS.US,D,20230921,000000,16.89,17.1526,15.1637,15.75,3288112,0
+VFS.US,D,20230922,000000,16.38,16.4,15.01,15.63,2247688,0
+VFS.US,D,20230925,000000,15.05,15.21,13.62,14,2352635,0
+VFS.US,D,20230926,000000,13.9,13.98,12.8,12.88,2275480,0
+VFS.US,D,20230927,000000,12.61,12.74,11.08,11.22,3062965,0
+VFS.US,D,20230928,000000,11.11,12.89,10.64,12.56,5061128,0
+VFS.US,D,20230929,000000,12.21,13.61,12,12.5,4667319,0
+VFS.US,D,20231002,000000,11.11,11.7936,9.72,9.8,6851928,0
+VFS.US,D,20231003,000000,9.04,9.64,9,9.33,3263781,0
+VFS.US,D,20231004,000000,9.37,9.37,7.98,8.05,5687616,0
+VFS.US,D,20231005,000000,8.9,9.3,8.06,8.5,8881842,0
+VFS.US,D,20231006,000000,8.08,8.28,7.65,8.03,3516909,0
+VFS.US,D,20231009,000000,7.96,7.97,7.23,7.23,3682317,0
+VFS.US,D,20231010,000000,7.28,7.61,7.01,7.49,3872569,0
+VFS.US,D,20231011,000000,7.67,8.23,7.48,8.12,4343911,0
+VFS.US,D,20231012,000000,8.02,8.0398,7.62,7.98,3222811,0
+VFS.US,D,20231013,000000,7.84,8.44,7.78,7.98,4148009,0
+VFS.US,D,20231016,000000,7.98,8.08,6.3,6.53,9597406,0
+VFS.US,D,20231017,000000,6.37,6.84,6.24,6.46,6427670,0
+VFS.US,D,20231018,000000,6.29,6.33,5.81,5.97,5523963,0
+VFS.US,D,20231019,000000,5.97,6.1,5.6101,5.69,3688098,0
+VFS.US,D,20231020,000000,5.57,5.66,5.25,5.38,4754897,0
+VFS.US,D,20231023,000000,5.29,5.31,4.65,4.8,6504195,0
+VFS.US,D,20231024,000000,4.82,4.93,4.64,4.93,3203257,0
+VFS.US,D,20231025,000000,4.91,5.44,4.59,5.21,6229186,0
+VFS.US,D,20231026,000000,5.2,5.64,4.95,5.51,3843920,0
+VFS.US,D,20231027,000000,5.55,5.83,5.24,5.32,1865218,0
+VFS.US,D,20231030,000000,5.37,5.49,5.2,5.33,1384622,0
+VFS.US,D,20231031,000000,5.28,5.55,5.2422,5.43,1351347,0
+VFS.US,D,20231101,000000,5.32,5.45,5.0049,5.33,2820382,0
+VFS.US,D,20231102,000000,5.47,5.67,5.315,5.6,2384367,0
+VFS.US,D,20231103,000000,5.7,5.97,5.61,5.94,3128567,0
+VFS.US,D,20231106,000000,6.17,6.26,5.64,6.135,3406974,0
+VFS.US,D,20231107,000000,6.07,6.31,5.78,6.16,2031250,0
+VFS.US,D,20231108,000000,6.25,7.28,6.14,7.25,6562187,0
+VFS.US,D,20231109,000000,7.33,7.34,6.26,6.49,4848233,0
+VFS.US,D,20231110,000000,6.37,6.62,5.77,6.07,3544314,0
+VFS.US,D,20231113,000000,6.07,6.07,5.75,5.9,2387225,0
+VFS.US,D,20231114,000000,6.11,6.225,5.89,6.19,2452143,0
+VFS.US,D,20231115,000000,6.2,6.36,5.98,6.17,2580694,0
+VFS.US,D,20231116,000000,6.06,6.11,5.61,5.75,2813725,0
+VFS.US,D,20231117,000000,5.69,5.708,5.3,5.41,3315694,0
+VFS.US,D,20231120,000000,5.48,5.5,5.33,5.36,2665874,0
+VFS.US,D,20231121,000000,5.71,6.34,5.54,5.99,8105451,0
+VFS.US,D,20231122,000000,6.5,6.58,6.14,6.18,7035910,0
+VFS.US,D,20231124,000000,6.18,6.73,6.18,6.56,4513323,0
+VFS.US,D,20231127,000000,6.46,6.87,6.1,6.63,5164140,0
+VFS.US,D,20231128,000000,6.65,7.135,6.5505,6.99,5054406,0
+VFS.US,D,20231129,000000,7.13,7.58,6.91,7.56,6546528,0
+VFS.US,D,20231130,000000,8.68,9.3,8.27,8.45,19404457,0
+VFS.US,D,20231201,000000,8.15,8.2,7.59,7.84,5529052,0
+VFS.US,D,20231204,000000,7.91,7.92,6.96,7.06,6376860,0
+VFS.US,D,20231205,000000,7,7.279,6.78,6.85,3814769,0
+VFS.US,D,20231206,000000,6.94,7.375,6.87,7,3925923,0
+VFS.US,D,20231207,000000,6.97,7.01,6.75,6.82,2863717,0
+VFS.US,D,20231208,000000,6.8,6.955,6.68,6.85,2676412,0
+VFS.US,D,20231211,000000,7.09,7.1,6.6,6.72,2887626,0
+VFS.US,D,20231212,000000,6.72,6.72,6.37,6.5,2521988,0
+VFS.US,D,20231213,000000,6.4,6.85,6.4,6.79,2426374,0
+VFS.US,D,20231214,000000,6.98,6.98,6.7,6.94,3231712,0
+VFS.US,D,20231215,000000,7.04,7.98,6.8025,7.88,6358931,0
+VFS.US,D,20231218,000000,7.63,7.79,7.4,7.63,3408110,0
+VFS.US,D,20231219,000000,7.75,8.05,7.51,8,4024939,0
+VFS.US,D,20231220,000000,7.95,8.74,7.8,7.94,6434311,0
+VFS.US,D,20231221,000000,8.28,8.33,7.72,8.11,3605354,0
+VFS.US,D,20231222,000000,8.08,8.242,7.8,7.99,2699551,0
+VFS.US,D,20231226,000000,8,8.52,7.9801,8.38,3485950,0
+VFS.US,D,20231227,000000,8.34,8.55,8.15,8.48,3420688,0
+VFS.US,D,20231228,000000,8.41,8.78,8.4,8.64,2973604,0
+VFS.US,D,20231229,000000,8.56,8.56,8.08,8.37,2816575,0
+VFS.US,D,20240102,000000,8.04,8.05,7,7.05,6666216,0
+VFS.US,D,20240103,000000,7.135,7.21,6.835,7.08,4709644,0
+VFS.US,D,20240104,000000,7.07,7.13,6.9,7.07,3466627,0
+VFS.US,D,20240105,000000,7,7.06,6.9,7.02,1939873,0
+VFS.US,D,20240108,000000,7.05,7.19,6.75,6.79,3767938,0
+VFS.US,D,20240109,000000,6.75,6.8701,6.41,6.65,3327741,0
+VFS.US,D,20240110,000000,6.61,6.74,6.43,6.72,2500779,0
+VFS.US,D,20240111,000000,6.7,6.965,6.56,6.76,2216486,0
+VFS.US,D,20240112,000000,6.73,6.95,6.53,6.59,1881853,0
+VFS.US,D,20240116,000000,6.5,6.55,5.92,6.03,3761264,0
+VFS.US,D,20240117,000000,5.91,5.93,5.57,5.77,2751763,0
+VFS.US,D,20240118,000000,5.73,5.87,5.5,5.64,2295713,0
+VFS.US,D,20240119,000000,5.6,6.23,5.53,6,3019935,0
+VFS.US,D,20240122,000000,6.07,6.21,5.7502,6.16,2482354,0
+VFS.US,D,20240123,000000,6.19,6.35,6.09,6.14,1884495,0
+VFS.US,D,20240124,000000,6.24,6.24,5.9,5.91,1626487,0
+VFS.US,D,20240125,000000,5.9,6.16,5.9,6.12,1561222,0
+VFS.US,D,20240126,000000,6.12,6.12,5.93,5.94,1069091,0
+VFS.US,D,20240129,000000,6,6.11,5.8,6.11,1698495,0
+VFS.US,D,20240130,000000,6.09,6.12,5.95,6,1298391,0
+VFS.US,D,20240131,000000,5.96,6.25,5.92,5.95,1259443,0
+VFS.US,D,20240201,000000,6.1,6.11,5.9,5.93,1135222,0
+VFS.US,D,20240202,000000,5.9,5.94,5.55,5.72,2155044,0
+VFS.US,D,20240205,000000,5.64,5.65,5.23,5.27,2752422,0
+VFS.US,D,20240206,000000,5.25,5.39,5.24,5.39,2438094,0
+VFS.US,D,20240207,000000,5.41,5.43,5.275,5.35,1303527,0
+VFS.US,D,20240208,000000,5.3,5.39,5.27,5.31,1003861,0
+VFS.US,D,20240209,000000,5.31,5.36,5.21,5.25,1206270,0
+VFS.US,D,20240212,000000,5.21,5.44,5.1986,5.36,1851746,0
+VFS.US,D,20240213,000000,5.23,5.2443,5.09,5.13,1568995,0
+VFS.US,D,20240214,000000,5.21,5.23,4.9,5.22,1893064,0
+VFS.US,D,20240215,000000,5.23,5.47,5.2207,5.43,1634719,0
+VFS.US,D,20240216,000000,5.43,5.58,5.38,5.46,1469234,0
+VFS.US,D,20240220,000000,5.45,5.45,5.15,5.21,1434609,0
+VFS.US,D,20240221,000000,5.22,5.34,5.18,5.26,881466,0
+VFS.US,D,20240222,000000,5.16,5.33,4.93,5.08,2245969,0
+VFS.US,D,20240223,000000,5.09,5.15,4.91,5.06,1543820,0
+VFS.US,D,20240226,000000,5.08,5.22,4.95,5.18,1880698,0
+VFS.US,D,20240227,000000,5.27,5.68,5.2,5.58,2793122,0
+VFS.US,D,20240228,000000,5.65,5.93,5.5,5.86,1913694,0
+VFS.US,D,20240229,000000,5.87,6.18,5.87,5.97,1855757,0
+VFS.US,D,20240301,000000,6.01,6.05,5.71,5.79,1724368,0
+VFS.US,D,20240304,000000,5.79,5.8,5.2,5.28,2953379,0
+VFS.US,D,20240305,000000,5.23,5.37,5.2079,5.32,1450059,0
+VFS.US,D,20240306,000000,5.32,5.32,5.17,5.2,1321867,0
+VFS.US,D,20240307,000000,5.19,5.285,5.13,5.28,1467904,0
+VFS.US,D,20240308,000000,5.33,5.45,5.24,5.25,1146693,0
+VFS.US,D,20240311,000000,5.25,5.37,5.18,5.21,1287999,0
+VFS.US,D,20240312,000000,5.22,5.24,5.03,5.06,1587726,0
+VFS.US,D,20240313,000000,5.09,5.09,4.92,4.98,1667632,0
+VFS.US,D,20240314,000000,4.95,4.96,4.81,4.89,2042080,0
+VFS.US,D,20240315,000000,4.87,5.1,4.84,5.02,1839570,0
+VFS.US,D,20240318,000000,5.09,5.09,4.77,4.93,1898547,0
+VFS.US,D,20240319,000000,4.92,4.92,4.64,4.73,2131385,0
+VFS.US,D,20240320,000000,4.78,4.885,4.68,4.87,1205437,0
+VFS.US,D,20240321,000000,4.95,5.01,4.8,4.99,1211787,0
+VFS.US,D,20240322,000000,4.94,4.98,4.86,4.96,950340,0
+VFS.US,D,20240325,000000,4.96,5.105,4.82,4.83,1216563,0
+VFS.US,D,20240326,000000,4.86,4.9,4.66,4.7,1301859,0
+VFS.US,D,20240327,000000,4.75,4.75,4.6,4.73,1427715,0
+VFS.US,D,20240328,000000,4.71,5.05,4.68,4.97,2266368,0
+VFS.US,D,20240401,000000,5,5.03,4.755,4.83,1516189,0
+VFS.US,D,20240402,000000,4.8,4.845,4.7174,4.84,682121,0
+VFS.US,D,20240403,000000,4.8,4.81,4.34,4.44,3697984,0
+VFS.US,D,20240404,000000,4.5,4.54,4.36,4.36,1406375,0
+VFS.US,D,20240405,000000,4.36,4.36,3.96,4.16,3051908,0
+VFS.US,D,20240408,000000,4.15,4.24,4.08,4.18,1452076,0
+VFS.US,D,20240409,000000,4.23,4.245,4.07,4.1,1305028,0
+VFS.US,D,20240410,000000,4.03,4.05,3.91,3.95,1790258,0
+VFS.US,D,20240411,000000,3.95,4.17,3.85,4.03,2216403,0
+VFS.US,D,20240412,000000,4.01,4.01,3.59,3.6,3193066,0
+VFS.US,D,20240415,000000,3.69,3.69,3.16,3.26,4019876,0
+VFS.US,D,20240416,000000,3.2,3.29,3.0301,3.07,2703185,0
+VFS.US,D,20240417,000000,3.04,3.0501,2.5901,2.72,6603874,0
+VFS.US,D,20240418,000000,2.71,2.8,2.56,2.71,2444288,0
+VFS.US,D,20240419,000000,2.6,2.6505,2.435,2.52,5629928,0
+VFS.US,D,20240422,000000,2.48,2.5072,2.255,2.43,5029882,0
+VFS.US,D,20240423,000000,2.49,2.69,2.41,2.42,3783046,0
+VFS.US,D,20240424,000000,2.59,2.63,2.45,2.5,3134716,0
+VFS.US,D,20240425,000000,2.47,2.69,2.44,2.69,2597745,0
+VFS.US,D,20240426,000000,2.67,2.83,2.6,2.6,4101319,0
+VFS.US,D,20240429,000000,2.72,2.825,2.66,2.74,2545370,0
+VFS.US,D,20240430,000000,2.68,2.6997,2.55,2.56,2679572,0
+VFS.US,D,20240501,000000,2.59,2.765,2.55,2.66,2365537,0
+VFS.US,D,20240502,000000,2.76,2.95,2.67,2.85,2924605,0
+VFS.US,D,20240503,000000,2.94,2.98,2.785,2.89,1911395,0
+VFS.US,D,20240506,000000,2.89,3.19,2.89,3.08,3406268,0
+VFS.US,D,20240507,000000,3.14,3.18,2.96,3.01,2210849,0
+VFS.US,D,20240508,000000,2.96,2.98,2.85,2.9,1758768,0
+VFS.US,D,20240509,000000,2.92,3.2,2.9,3.04,2006449,0
+VFS.US,D,20240510,000000,3.06,3.105,2.98,3.01,1115605,0
+VFS.US,D,20240513,000000,3.2,4.64,3.0803,4.56,15396347,0
+VFS.US,D,20240514,000000,4.65,4.99,4,4.11,8503029,0
+VFS.US,D,20240515,000000,4.21,4.29,4,4.24,2090378,0
+VFS.US,D,20240516,000000,4.23,4.87,4.23,4.42,5959268,0
+VFS.US,D,20240517,000000,4.35,4.88,4.235,4.88,3213477,0
+VFS.US,D,20240520,000000,4.88,6.42,4.76,6.32,10868760,0
+VFS.US,D,20240521,000000,5.6,5.98,4.9401,5.14,7428801,0
+VFS.US,D,20240522,000000,5.05,5.06,4.33,4.67,4112757,0
+VFS.US,D,20240523,000000,4.74,5.02,4.5,4.7,2290252,0
+VFS.US,D,20240524,000000,4.76,5.2,4.71,4.9,2842932,0
+VFS.US,D,20240528,000000,4.9,5.24,4.7,4.92,2762564,0
+VFS.US,D,20240529,000000,4.78,4.91,4.64,4.81,1087577,0
+VFS.US,D,20240530,000000,4.9,5.04,4.815,4.87,1657875,0
+VFS.US,D,20240531,000000,4.8,5.18,4.7301,4.89,1878340,0
+VFS.US,D,20240603,000000,4.95,5.06,4.78,4.87,1525091,0
+VFS.US,D,20240604,000000,4.87,4.9,4.56,4.6,2303853,0
+VFS.US,D,20240605,000000,4.65,4.65,4.2101,4.47,2172610,0
+VFS.US,D,20240606,000000,4.38,4.59,4.29,4.54,1680436,0
+VFS.US,D,20240607,000000,4.4,4.48,4.29,4.36,1090665,0
+VFS.US,D,20240610,000000,4.35,4.35,3.92,3.97,2233268,0
+VFS.US,D,20240611,000000,3.98,4.025,3.8,3.91,1346569,0
+VFS.US,D,20240612,000000,3.91,4.04,3.72,3.76,1511489,0
+VFS.US,D,20240613,000000,3.76,4.08,3.72,3.93,1439413,0
+VFS.US,D,20240614,000000,3.9,4.45,3.9,4.33,3137765,0
+VFS.US,D,20240617,000000,4.3,4.41,4.05,4.14,1149206,0
+VFS.US,D,20240618,000000,4.11,4.1301,3.825,3.92,1986374,0
+VFS.US,D,20240620,000000,3.87,4.39,3.78,4.31,3398226,0
+VFS.US,D,20240621,000000,4.16,4.225,3.9,3.9,1830398,0
+VFS.US,D,20240624,000000,3.94,4.05,3.79,4.04,1962679,0
+VFS.US,D,20240625,000000,4.05,4.05,3.89,4.02,998704,0
+VFS.US,D,20240626,000000,4.09,4.26,4.04,4.07,1407768,0
+VFS.US,D,20240627,000000,4.03,4.48,3.9301,4.4,1968338,0
+VFS.US,D,20240628,000000,4.35,4.3999,4.27,4.3,628758,0
+VFS.US,D,20240701,000000,4.36,4.36,4.06,4.16,1177181,0
+VFS.US,D,20240702,000000,4.17,4.21,3.955,4.05,1389058,0
+VFS.US,D,20240703,000000,4.05,4.28,4.03,4.2,1103291,0
+VFS.US,D,20240705,000000,4.15,4.345,4.09,4.32,1083667,0
+VFS.US,D,20240708,000000,4.4199,4.4199,4.19,4.28,677139,0
+VFS.US,D,20240709,000000,4.31,4.31,4.08,4.18,1002915,0
+VFS.US,D,20240710,000000,4.12,4.25,4.105,4.17,942253,0
+VFS.US,D,20240711,000000,4.17,5.04,4.17,4.9,5566135,0
+VFS.US,D,20240712,000000,4.85,4.9902,4.72,4.85,1561209,0
+VFS.US,D,20240715,000000,4.85,4.86,4.46,4.64,1635400,0
+VFS.US,D,20240716,000000,4.71,4.81,4.54,4.7,1161853,0
+VFS.US,D,20240717,000000,4.65,4.76,4.41,4.51,1279504,0
+VFS.US,D,20240718,000000,4.47,4.82,4.47,4.55,1409158,0
+VFS.US,D,20240719,000000,4.55,4.635,4.483,4.54,627093,0
+VFS.US,D,20240722,000000,4.54,4.56,4.33,4.51,912005,0
+VFS.US,D,20240723,000000,4.47,4.489,4.335,4.39,814882,0
+VFS.US,D,20240724,000000,4.32,4.3561,4.01,4.06,1845511,0
+VFS.US,D,20240725,000000,4.08,4.22,4.04,4.12,794080,0
+VFS.US,D,20240726,000000,4.19,4.23,4.1,4.13,463250,0
+VFS.US,D,20240729,000000,4.14,4.1677,3.85,4,2292697,0
+VFS.US,D,20240730,000000,4,4.0399,3.735,3.94,1488202,0
+VFS.US,D,20240731,000000,3.95,4.085,3.93,3.94,793954,0
+VFS.US,D,20240801,000000,4.01,4.01,3.86,3.9,807251,0
+VFS.US,D,20240802,000000,3.9,3.98,3.81,3.91,698787,0
+VFS.US,D,20240805,000000,3.54,3.78,3.53,3.67,958038,0
+VFS.US,D,20240806,000000,3.74,3.78,3.54,3.78,1459787,0
+VFS.US,D,20240807,000000,3.82,3.87,3.585,3.61,1155428,0
+VFS.US,D,20240808,000000,3.61,3.775,3.56,3.74,720616,0
+VFS.US,D,20240809,000000,3.9,3.9,3.665,3.73,643288,0
+VFS.US,D,20240812,000000,3.73,3.77,3.65,3.69,537402,0
+VFS.US,D,20240813,000000,3.69,3.87,3.69,3.85,614300,0
+VFS.US,D,20240814,000000,3.83,3.89,3.65,3.67,915887,0
+VFS.US,D,20240815,000000,3.77,3.86,3.74,3.78,662124,0
+VFS.US,D,20240816,000000,3.81,3.84,3.71,3.8,788364,0
+VFS.US,D,20240819,000000,3.85,3.86,3.76,3.78,610200,0
+VFS.US,D,20240820,000000,3.8,3.85,3.72,3.85,1055680,0
+VFS.US,D,20240821,000000,3.82,3.87,3.82,3.84,600456,0
+VFS.US,D,20240822,000000,3.81,3.88,3.73,3.74,552163,0
+VFS.US,D,20240823,000000,3.72,3.75,3.6,3.66,1239375,0
+VFS.US,D,20240826,000000,3.66,3.67,3.58,3.65,836198,0
+VFS.US,D,20240827,000000,3.64,3.675,3.6,3.66,970786,0
+VFS.US,D,20240828,000000,3.68,3.68,3.56,3.6,661896,0
+VFS.US,D,20240829,000000,3.59,3.632,3.58,3.59,559069,0
+VFS.US,D,20240830,000000,3.58,3.615,3.555,3.6,470956,0
+VFS.US,D,20240903,000000,3.6,3.65,3.5,3.51,784215,0
+VFS.US,D,20240904,000000,3.56,3.56,3.49,3.51,872912,0
+VFS.US,D,20240905,000000,3.54,3.7399,3.505,3.7,975179,0
+VFS.US,D,20240906,000000,3.74,3.78,3.62,3.74,1066997,0
+VFS.US,D,20240909,000000,3.74,3.75,3.585,3.69,723775,0
+VFS.US,D,20240910,000000,3.7,3.95,3.62,3.93,923085,0
+VFS.US,D,20240911,000000,3.92,3.985,3.86,3.94,721489,0
+VFS.US,D,20240912,000000,3.98,3.99,3.86,3.96,629342,0
+VFS.US,D,20240913,000000,3.97,4.07,3.8983,3.96,929182,0
+VFS.US,D,20240916,000000,3.95,3.99,3.85,3.95,543808,0
+VFS.US,D,20240917,000000,3.95,4.02,3.755,3.86,613773,0
+VFS.US,D,20240918,000000,3.87,4.02,3.8519,3.88,685680,0
+VFS.US,D,20240919,000000,3.98,3.995,3.91,3.96,827584,0
+VFS.US,D,20240920,000000,3.89,3.91,3.655,3.66,1382659,0
+VFS.US,D,20240923,000000,3.69,3.74,3.56,3.6,1023301,0
+VFS.US,D,20240924,000000,3.61,3.83,3.61,3.69,964416,0
+VFS.US,D,20240925,000000,3.66,3.84,3.66,3.79,682406,0
+VFS.US,D,20240926,000000,3.84,3.94,3.83,3.91,698375,0
+VFS.US,D,20240927,000000,3.99,4.03,3.9,3.92,667230,0
+VFS.US,D,20240930,000000,3.92,3.9656,3.76,3.82,769126,0
+VFS.US,D,20241001,000000,3.83,3.84,3.7,3.7,548917,0
+VFS.US,D,20241002,000000,3.68,3.79,3.68,3.77,609853,0
+VFS.US,D,20241003,000000,3.77,3.87,3.69,3.87,720548,0
+VFS.US,D,20241004,000000,3.78,3.85,3.77,3.81,298648,0
+VFS.US,D,20241007,000000,3.75,3.83,3.69,3.74,534055,0
+VFS.US,D,20241008,000000,3.75,3.768158,3.69,3.75,355546,0
+VFS.US,D,20241009,000000,3.71,3.75,3.685,3.72,378161,0
+VFS.US,D,20241010,000000,3.74,3.85,3.6777,3.83,508634,0
+VFS.US,D,20241011,000000,3.75,3.82,3.71,3.73,552214,0
+VFS.US,D,20241014,000000,3.73,3.83,3.69,3.81,507627,0
+VFS.US,D,20241015,000000,3.71,3.84,3.71,3.83,464922,0
+VFS.US,D,20241016,000000,3.84,3.86,3.77,3.81,441276,0
+VFS.US,D,20241017,000000,3.76,3.7899,3.71,3.75,456732,0
+VFS.US,D,20241018,000000,3.73,3.83,3.73,3.83,529630,0
+VFS.US,D,20241021,000000,3.81,3.84,3.76,3.77,355499,0
+VFS.US,D,20241022,000000,3.76,4.4501,3.76,4.23,3369526,0
+VFS.US,D,20241023,000000,4.21,4.232,3.93,3.96,1164252,0
+VFS.US,D,20241024,000000,4.02,4.25,3.9699,4.19,1430994,0
+VFS.US,D,20241025,000000,4.19,4.28,3.95,3.96,1333862,0
+VFS.US,D,20241028,000000,3.96,4.03,3.88,3.94,854792,0
+VFS.US,D,20241029,000000,3.94,3.94,3.86,3.9,780693,0
+VFS.US,D,20241030,000000,3.96,4.1,3.95,3.96,1046131,0
+VFS.US,D,20241031,000000,3.95,3.955,3.765,3.8,723641,0
+VFS.US,D,20241101,000000,3.81,3.85,3.74,3.76,637404,0
+VFS.US,D,20241104,000000,3.77,3.78,3.62,3.71,1017111,0
+VFS.US,D,20241105,000000,3.71,3.8,3.68,3.76,593298,0
+VFS.US,D,20241106,000000,3.71,3.755,3.62,3.74,857044,0
+VFS.US,D,20241107,000000,3.78,3.79,3.7017,3.73,460636,0
+VFS.US,D,20241108,000000,3.72,3.76,3.62,3.75,751988,0
+VFS.US,D,20241111,000000,3.74,3.92,3.74,3.89,1102902,0
+VFS.US,D,20241112,000000,3.82,4.01,3.82,3.98,934595,0
+VFS.US,D,20241113,000000,3.97,4.16,3.91,4.12,1252927,0
+VFS.US,D,20241114,000000,4.1,4.1699,3.9,3.9,736783,0
+VFS.US,D,20241115,000000,3.9,4.105,3.8,4.01,1141679,0
+VFS.US,D,20241118,000000,3.96,4.01,3.9,4,467705,0
+VFS.US,D,20241119,000000,3.95,4.168,3.95,4.05,851904,0
+VFS.US,D,20241120,000000,4.05,4.06,3.92,3.98,454143,0
+VFS.US,D,20241121,000000,4.01,4.03,3.915,3.95,536318,0
+VFS.US,D,20241122,000000,3.95,3.9997,3.91,3.93,348033,0
+VFS.US,D,20241125,000000,3.95,4.095,3.925,3.93,712183,0
+VFS.US,D,20241126,000000,4.09,4.09,3.89,3.95,807146,0
+VFS.US,D,20241127,000000,4.03,4.32,3.96,4.26,1484502,0
+VFS.US,D,20241129,000000,4.18,4.2206,4.08,4.15,606639,0
+VFS.US,D,20241202,000000,4.11,4.1831,4,4.08,718382,0
+VFS.US,D,20241203,000000,4.02,4.06,4,4.04,346554,0
+VFS.US,D,20241204,000000,4.06,5.29,4.03,5.07,7716052,0
+VFS.US,D,20241205,000000,5.07,5.35,4.77,4.8,2752535,0
+VFS.US,D,20241206,000000,4.8,4.965,4.6201,4.89,1241509,0
+VFS.US,D,20241209,000000,4.99,5.38,4.9,4.97,1868973,0
+VFS.US,D,20241210,000000,5,5,4.45,4.57,1267500,0
+VFS.US,D,20241211,000000,4.72,4.72,4.2501,4.36,1314650,0
+VFS.US,D,20241212,000000,4.4,4.4863,4.33,4.48,703799,0
+VFS.US,D,20241213,000000,4.35,4.57,4.32,4.49,728767,0
+VFS.US,D,20241216,000000,4.5,4.5,4.35,4.42,719753,0
+VFS.US,D,20241217,000000,4.37,4.37,4.18,4.26,852129,0
+VFS.US,D,20241218,000000,4.26,4.3199,4.01,4.05,904357,0
+VFS.US,D,20241219,000000,4.11,4.185,4.055,4.11,473817,0
+VFS.US,D,20241220,000000,4.11,4.27,4.04,4.22,732065,0
+VFS.US,D,20241223,000000,4.15,4.23,4.08,4.21,513678,0
+VFS.US,D,20241224,000000,4.22,4.35,4.1901,4.22,376037,0
+VFS.US,D,20241226,000000,4.23,4.37,4.16,4.37,915749,0
+VFS.US,D,20241227,000000,4.35,4.3801,4.19,4.32,767313,0
+VFS.US,D,20241230,000000,4.23,4.27,4.08,4.09,978594,0
+VFS.US,D,20241231,000000,4.07,4.15,4,4.03,850549,0
+VFS.US,D,20250102,000000,4.04,4.325,4.01,4.2,1187572,0
+VFS.US,D,20250103,000000,4.22,4.58,4.2,4.55,930606,0
+VFS.US,D,20250106,000000,4.54,4.648,4.36,4.4,934259,0
+VFS.US,D,20250107,000000,4.44,4.495,4.235,4.28,455620,0
+VFS.US,D,20250108,000000,4.28,4.28,4.05,4.14,1391374,0
+VFS.US,D,20250110,000000,4.07,4.245,4.03,4.24,569362,0
+VFS.US,D,20250113,000000,4.2,4.275,4.08,4.27,434514,0
+VFS.US,D,20250114,000000,4.31,4.36,4.14,4.18,527318,0
+VFS.US,D,20250115,000000,4.18,4.25,4.15,4.18,930798,0
+VFS.US,D,20250116,000000,4.18,4.19,4.11,4.12,443487,0
+VFS.US,D,20250117,000000,4.12,4.18,4.09,4.12,747920,0
+VFS.US,D,20250121,000000,4.11,4.13,4.03,4.08,579267,0
+VFS.US,D,20250122,000000,4.1,4.13,4.07,4.12,480789,0
+VFS.US,D,20250123,000000,4.09,4.125,4.04,4.12,372544,0
+VFS.US,D,20250124,000000,4.12,4.18,4,4.01,716314,0
+VFS.US,D,20250127,000000,4.01,4.0385,3.88,3.94,763670,0
+VFS.US,D,20250128,000000,3.92,3.98,3.885,3.94,331536,0
+VFS.US,D,20250129,000000,3.93,3.97,3.805,3.82,741099,0
+VFS.US,D,20250130,000000,3.82,4.1,3.82,4.06,886243,0
+VFS.US,D,20250131,000000,4.01,4.05,3.87,3.9,724007,0
+VFS.US,D,20250203,000000,3.802,3.8499,3.76,3.79,697163,0
+VFS.US,D,20250204,000000,3.79,3.845,3.78,3.83,489129,0
+VFS.US,D,20250205,000000,3.85,3.935,3.82,3.88,400771,0
+VFS.US,D,20250206,000000,3.88,3.925,3.82,3.87,474220,0
+VFS.US,D,20250207,000000,3.85,3.9437,3.78,3.8,618869,0
+VFS.US,D,20250210,000000,3.84,3.88,3.76,3.79,504835,0
+VFS.US,D,20250211,000000,3.76,3.8,3.6201,3.65,1034095,0
+VFS.US,D,20250212,000000,3.65,3.76,3.65,3.75,901179,0
+VFS.US,D,20250213,000000,3.76,3.8,3.7,3.72,521000,0
+VFS.US,D,20250214,000000,3.74,3.85,3.74,3.77,394784,0
+VFS.US,D,20250218,000000,3.8,3.83,3.76,3.83,448252,0
+VFS.US,D,20250219,000000,3.83,3.85,3.78,3.83,723367,0
+VFS.US,D,20250220,000000,3.84,3.84,3.77,3.83,209141,0
+VFS.US,D,20250221,000000,3.85,3.88,3.765,3.79,584753,0
+VFS.US,D,20250224,000000,3.76,3.78,3.64,3.745,377135,0
+VFS.US,D,20250225,000000,3.71,3.76,3.55,3.56,620115,0
+VFS.US,D,20250226,000000,3.6,3.64,3.535,3.57,460444,0
+VFS.US,D,20250227,000000,3.6,3.635,3.5,3.54,379250,0
+VFS.US,D,20250228,000000,3.52,3.63,3.45,3.62,363097,0
+VFS.US,D,20250303,000000,3.64,3.69,3.54,3.55,392485,0
+VFS.US,D,20250304,000000,3.55,3.595,3.5103,3.54,539609,0
+VFS.US,D,20250305,000000,3.55,3.565,3.23,3.24,1986186,0
+VFS.US,D,20250306,000000,3.27,3.41,3.2,3.39,700864,0
+VFS.US,D,20250307,000000,3.35,3.44,3.33,3.42,334167,0
+VFS.US,D,20250310,000000,3.435,3.4488,3.17,3.21,419735,0
+VFS.US,D,20250311,000000,3.21,3.23,2.96,3.05,1158950,0
+VFS.US,D,20250312,000000,3.1,3.152,3.08,3.1,967055,0
+VFS.US,D,20250313,000000,3.07,3.12,3,3.07,454860,0
+VFS.US,D,20250314,000000,3.07,3.28,3.07,3.28,370424,0
+VFS.US,D,20250317,000000,3.28,3.3329,3.24,3.31,285091,0
+VFS.US,D,20250318,000000,3.32,3.3298,3.25,3.26,207058,0
+VFS.US,D,20250319,000000,3.3,3.67,3.2841,3.49,1073605,0
+VFS.US,D,20250320,000000,3.49,3.505,3.305,3.32,302421,0
+VFS.US,D,20250321,000000,3.31,3.46,3.31,3.44,297903,0
+VFS.US,D,20250324,000000,3.49,3.52,3.33,3.38,398847,0
+VFS.US,D,20250325,000000,3.4,3.4438,3.3,3.31,292763,0
+VFS.US,D,20250326,000000,3.3,3.39,3.25,3.3,864512,0
+VFS.US,D,20250327,000000,3.26,3.33,3.22,3.25,171721,0
+VFS.US,D,20250328,000000,3.24,3.4,3.2,3.39,491869,0
+VFS.US,D,20250331,000000,3.3,3.3775,3.15,3.18,479147,0
+VFS.US,D,20250401,000000,3.18,3.3,3.1662,3.22,268603,0
+VFS.US,D,20250402,000000,3.18,3.2233,3.15,3.18,359476,0
+VFS.US,D,20250403,000000,3.03,3.11,2.89,2.92,672244,0
+VFS.US,D,20250404,000000,2.89,2.9,2.56,2.83,1085334,0
+VFS.US,D,20250407,000000,2.7,2.8287,2.6,2.815,526940,0
+VFS.US,D,20250408,000000,2.87,2.94,2.65,2.68,570483,0
+VFS.US,D,20250409,000000,2.68,2.94,2.65,2.92,588113,0
+VFS.US,D,20250410,000000,2.94,2.953732,2.78,2.92,395649,0
+VFS.US,D,20250411,000000,2.97,3,2.88,2.91,348994,0
+VFS.US,D,20250414,000000,2.92,3.02,2.9,3,336705,0
+VFS.US,D,20250415,000000,3,3.31,2.96,3.25,795975,0
+VFS.US,D,20250416,000000,3.23,3.2699,3.08,3.14,486632,0
+VFS.US,D,20250417,000000,3.23,3.2466,3.06,3.13,345288,0
+VFS.US,D,20250421,000000,3.12,3.18,3.02,3.16,303485,0
+VFS.US,D,20250422,000000,3.16,3.24,3.085,3.15,461592,0
+VFS.US,D,20250423,000000,3.16,3.28,3.16,3.23,460046,0
+VFS.US,D,20250424,000000,3.25,3.37,3.21,3.32,612757,0
+VFS.US,D,20250425,000000,3.25,3.298,3.1,3.24,722758,0
+VFS.US,D,20250428,000000,3.26,3.3906,3.24,3.34,680319,0
+VFS.US,D,20250429,000000,3.3,3.39,3.251,3.38,269789,0
+VFS.US,D,20250430,000000,3.34,3.5,3.3,3.42,609999,0
+VFS.US,D,20250501,000000,3.43,3.465,3.38,3.43,375236,0
+VFS.US,D,20250502,000000,3.45,3.54,3.415,3.5,470755,0
+VFS.US,D,20250505,000000,3.49,3.53,3.4001,3.49,189501,0
+VFS.US,D,20250506,000000,3.5,3.75,3.4686,3.69,710726,0
+VFS.US,D,20250507,000000,3.74,3.75,3.655,3.72,530178,0
+VFS.US,D,20250508,000000,3.7,3.8,3.67,3.67,520075,0
+VFS.US,D,20250509,000000,3.7,3.82,3.67,3.72,590390,0
+VFS.US,D,20250512,000000,3.8,3.81,3.72,3.75,625776,0
+VFS.US,D,20250513,000000,3.75,3.77,3.665,3.72,414834,0
+VFS.US,D,20250514,000000,3.72,3.72,3.6,3.62,403574,0
+VFS.US,D,20250515,000000,3.6,3.64,3.515,3.61,310777,0
+VFS.US,D,20250516,000000,3.63,3.69,3.584,3.6,387684,0
+VFS.US,D,20250519,000000,3.56,3.63,3.53,3.57,400658,0
+VFS.US,D,20250520,000000,3.56,3.575,3.45,3.54,337471,0
+VFS.US,D,20250521,000000,3.55,3.575,3.5,3.53,241304,0
+VFS.US,D,20250522,000000,3.5,3.6,3.5,3.54,303272,0
+VFS.US,D,20250523,000000,3.5,3.56,3.5,3.5,186804,0
+VFS.US,D,20250527,000000,3.55,3.79,3.52,3.66,847073,0
+VFS.US,D,20250528,000000,3.66,3.66,3.57,3.6,412198,0
+VFS.US,D,20250529,000000,3.64,3.66,3.51,3.53,414249,0
+VFS.US,D,20250530,000000,3.5,3.53,3.25,3.25,981964,0
+VFS.US,D,20250602,000000,3.25,3.3,3.18,3.3,386503,0
+VFS.US,D,20250603,000000,3.33,3.41,3.3,3.37,319885,0
+VFS.US,D,20250604,000000,3.4,3.47,3.355,3.47,253695,0
+VFS.US,D,20250605,000000,3.47,3.601,3.41,3.43,622989,0
+VFS.US,D,20250606,000000,3.44,3.48,3.4009,3.42,553848,0
+VFS.US,D,20250609,000000,3.75,3.77,3.4512,3.57,1892298,0
+VFS.US,D,20250610,000000,3.55,3.56,3.45,3.51,671639,0
+VFS.US,D,20250611,000000,3.51,3.6,3.49,3.56,687311,0
+VFS.US,D,20250612,000000,3.54,3.56,3.49,3.54,444068,0
+VFS.US,D,20250613,000000,3.5,3.56,3.48,3.52,220294,0
+VFS.US,D,20250616,000000,3.56,3.75,3.55,3.67,808620,0
+VFS.US,D,20250617,000000,3.65,3.65,3.41,3.45,859884,0
+VFS.US,D,20250618,000000,3.49,3.49,3.41,3.44,506617,0
+VFS.US,D,20250620,000000,3.46,3.4799,3.36,3.38,445944,0
+VFS.US,D,20250623,000000,3.38,3.43,3.34,3.42,454846,0
+VFS.US,D,20250624,000000,3.46,3.48,3.41,3.465,285687,0
+VFS.US,D,20250625,000000,3.48,3.66,3.4402,3.51,819468,0
+VFS.US,D,20250626,000000,3.51,3.57,3.48,3.52,182866,0
+VFS.US,D,20250627,000000,3.53,3.67,3.48,3.59,681476,0
+VFS.US,D,20250630,000000,3.64,3.6455,3.53,3.57,293761,0
+VFS.US,D,20250701,000000,3.6,3.6,3.5,3.56,195088,0
+VFS.US,D,20250702,000000,3.54,3.75,3.52,3.75,1475188,0
+VFS.US,D,20250703,000000,3.7,3.7008,3.6,3.64,497901,0
+VFS.US,D,20250707,000000,3.59,3.64,3.505,3.51,528794,0
+VFS.US,D,20250708,000000,3.51,3.55,3.4547,3.5,589891,0
+VFS.US,D,20250709,000000,3.52,3.55,3.445,3.5,357436,0
+VFS.US,D,20250710,000000,3.5,3.54,3.49,3.53,307005,0
+VFS.US,D,20250711,000000,3.51,3.55,3.4807,3.55,433783,0
+VFS.US,D,20250714,000000,3.55,3.6286,3.52,3.54,360281,0
+VFS.US,D,20250715,000000,3.57,3.5935,3.49,3.51,413354,0
+VFS.US,D,20250716,000000,3.52,3.554,3.48,3.54,553198,0
+VFS.US,D,20250717,000000,3.54,3.58,3.53,3.57,668850,0
+VFS.US,D,20250718,000000,3.6,3.63,3.56,3.61,490224,0
+VFS.US,D,20250721,000000,3.6,3.625,3.54,3.57,490567,0
+VFS.US,D,20250722,000000,3.55,3.595,3.53,3.58,514970,0
+VFS.US,D,20250723,000000,3.6,3.68,3.6,3.66,1029526,0
+VFS.US,D,20250724,000000,3.65,3.65,3.53,3.54,618829,0
+VFS.US,D,20250725,000000,3.55,3.57,3.49,3.55,405068,0
+VFS.US,D,20250728,000000,3.56,3.575,3.48,3.5,527160,0
+VFS.US,D,20250729,000000,3.49,3.4985,3.3628,3.43,805314,0
+VFS.US,D,20250730,000000,3.45,3.46,3.395,3.43,520952,0
+VFS.US,D,20250731,000000,3.4,3.445,3.385,3.42,454283,0
+VFS.US,D,20250801,000000,3.39,3.4,3.3,3.39,454018,0
+VFS.US,D,20250804,000000,3.47,3.49,3.4412,3.47,302964,0
+VFS.US,D,20250805,000000,3.48,3.57,3.47,3.56,568170,0
+VFS.US,D,20250806,000000,3.57,3.57,3.5026,3.53,329930,0
+VFS.US,D,20250807,000000,3.55,3.55,3.43,3.48,490319,0
+VFS.US,D,20250808,000000,3.52,3.52,3.44,3.46,196395,0
+VFS.US,D,20250811,000000,3.46,3.51,3.44,3.48,341422,0
+VFS.US,D,20250812,000000,3.48,3.51,3.455,3.49,340396,0
+VFS.US,D,20250813,000000,3.46,3.54,3.46,3.54,499207,0
+VFS.US,D,20250814,000000,3.54,3.54,3.46,3.46,241471,0
+VFS.US,D,20250815,000000,3.47,3.59,3.4604,3.57,819427,0
+VFS.US,D,20250818,000000,3.57,3.5784,3.51,3.51,309352,0
+VFS.US,D,20250819,000000,3.51,3.54,3.51,3.53,345068,0
+VFS.US,D,20250820,000000,3.52,3.52,3.415,3.45,814483,0
+VFS.US,D,20250821,000000,3.43,3.46,3.38,3.44,351184,0
+VFS.US,D,20250822,000000,3.49,3.52,3.44,3.47,292681,0
+VFS.US,D,20250825,000000,3.47,3.505,3.45,3.5,361355,0
+VFS.US,D,20250826,000000,3.53,3.53,3.45,3.46,366133,0
+VFS.US,D,20250827,000000,3.45,3.49,3.4473,3.48,588989,0
+VFS.US,D,20250828,000000,3.46,3.48,3.44,3.46,308028,0
+VFS.US,D,20250829,000000,3.44,3.46,3.4,3.42,454604,0
+VFS.US,D,20250902,000000,3.44,3.44,3.35,3.36,656779,0
+VFS.US,D,20250903,000000,3.37,3.425,3.37,3.4,610422,0
+VFS.US,D,20250904,000000,3.39,3.42,3.3,3.33,765332,0
+VFS.US,D,20250905,000000,3.32,3.4,3.3,3.34,862894,0
+VFS.US,D,20250908,000000,3.37,3.37,3.22,3.22,743387,0
+VFS.US,D,20250909,000000,3.23,3.32,3.22,3.3,624755,0
+VFS.US,D,20250910,000000,3.29,3.295,3.23,3.23,385559,0
+VFS.US,D,20250911,000000,3.23,3.29,3.23,3.27,312976,0
+VFS.US,D,20250912,000000,3.27,3.29,3.23,3.28,546749,0
+VFS.US,D,20250915,000000,3.29,3.2975,3.21,3.24,620708,0
+VFS.US,D,20250916,000000,3.25,3.265,3.18,3.19,762681,0
+VFS.US,D,20250917,000000,3.2,3.285,3.18,3.24,776725,0
+VFS.US,D,20250918,000000,3.24,3.295,3.24,3.28,481693,0
+VFS.US,D,20250919,000000,3.25,3.28,3.21,3.23,668141,0
+VFS.US,D,20250922,000000,3.225,3.27,3.21,3.26,417201,0
+VFS.US,D,20250923,000000,3.28,3.3399,3.17,3.17,698547,0
+VFS.US,D,20250924,000000,3.18,3.22,3.14,3.21,872004,0
+VFS.US,D,20250925,000000,3.16,3.21,3.12,3.13,473227,0
+VFS.US,D,20250926,000000,3.15,3.195,3.13,3.18,553859,0
+VFS.US,D,20250929,000000,3.18,3.32,3.18,3.25,676643,0
+VFS.US,D,20250930,000000,3.24,3.27,3.21,3.22,448216,0
+VFS.US,D,20251001,000000,3.16,3.25,3.16,3.205,765755,0
+VFS.US,D,20251002,000000,3.22,3.25,3.15,3.23,569153,0
+VFS.US,D,20251003,000000,3.25,3.31,3.2101,3.29,899902,0
+VFS.US,D,20251006,000000,3.3,3.35,3.25,3.28,611775,0
+VFS.US,D,20251007,000000,3.28,3.5,3.28,3.41,890963,0
+VFS.US,D,20251008,000000,3.43,3.43,3.3335,3.35,426665,0
+VFS.US,D,20251009,000000,3.37,3.3799,3.275,3.28,438926,0
+VFS.US,D,20251010,000000,3.28,3.29,3.16,3.19,701466,0
+VFS.US,D,20251013,000000,3.24,3.26,3.21,3.24,299904,0
+VFS.US,D,20251014,000000,3.21,3.3,3.17,3.27,369095,0
+VFS.US,D,20251015,000000,3.29,3.3,3.22,3.22,250559,0
+VFS.US,D,20251016,000000,3.23,3.3,3.23,3.29,544981,0
+VFS.US,D,20251017,000000,3.28,3.28,3.2,3.26,385445,0
+VFS.US,D,20251020,000000,3.27,3.3,3.255,3.28,235258,0
+VFS.US,D,20251021,000000,3.28,3.4,3.26,3.37,766520,0
+VFS.US,D,20251022,000000,3.38,3.38,3.18,3.2,557615,0
+VFS.US,D,20251023,000000,3.29,3.3,3.2,3.24,544073,0
+VFS.US,D,20251024,000000,3.25,3.285,3.21,3.22,458392,0
+VFS.US,D,20251027,000000,3.25,3.28,3.21,3.27,388203,0
+VFS.US,D,20251028,000000,3.26,3.29,3.24,3.28,208589,0
+VFS.US,D,20251029,000000,3.29,3.495,3.25,3.39,1372994,0
+VFS.US,D,20251030,000000,3.33,3.3474,3.23,3.26,450563,0
+VFS.US,D,20251031,000000,3.25,3.29,3.2,3.2,575378,0
+VFS.US,D,20251103,000000,3.2,3.22,3.13,3.18,680707,0
+VFS.US,D,20251104,000000,3.12,3.18,3.1,3.14,641403,0
+VFS.US,D,20251105,000000,3.15,3.44,3.14,3.4,1619963,0
+VFS.US,D,20251106,000000,3.38,3.455,3.295,3.4,549594,0
+VFS.US,D,20251107,000000,3.39,3.45,3.3212,3.43,417473,0
+VFS.US,D,20251110,000000,3.45,3.63,3.42,3.53,780230,0
+VFS.US,D,20251111,000000,3.52,3.57,3.46,3.485,277215,0
+VFS.US,D,20251112,000000,3.46,3.49,3.4,3.47,474698,0
+VFS.US,D,20251113,000000,3.5,3.51,3.33,3.36,338493,0
+VFS.US,D,20251114,000000,3.33,3.515,3.33,3.46,367194,0
+VFS.US,D,20251117,000000,3.49,3.6,3.4337,3.54,573199,0
+VFS.US,D,20251118,000000,3.54,3.6,3.45,3.58,552228,0
+VFS.US,D,20251119,000000,3.59,3.64,3.51,3.58,557034,0
+VFS.US,D,20251120,000000,3.62,3.695,3.45,3.465,732210,0
+VFS.US,D,20251121,000000,3.282,3.3,3,3.23,2144685,0
+VFS.US,D,20251124,000000,3.23,3.23,3.13,3.165,601985,0
+VFS.US,D,20251125,000000,3.17,3.21,3.07,3.19,790916,0
+VFS.US,D,20251126,000000,3.2,3.3,3.2,3.23,823918,0
+VFS.US,D,20251128,000000,3.24,3.264,3.22,3.24,188657,0
+VFS.US,D,20251201,000000,3.21,3.32,3.21,3.32,504625,0
+VFS.US,D,20251202,000000,3.3,3.375,3.3,3.35,426256,0
+VFS.US,D,20251203,000000,3.35,3.43,3.34,3.36,329455,0
+VFS.US,D,20251204,000000,3.32,3.4,3.32,3.39,278885,0
+VFS.US,D,20251205,000000,3.4,3.41,3.35,3.36,251522,0
+VFS.US,D,20251208,000000,3.35,3.44,3.342,3.42,484774,0
+VFS.US,D,20251209,000000,3.38,3.39,3.27,3.27,544906,0
+VFS.US,D,20251210,000000,3.28,3.3,3.24,3.28,251357,0
+VFS.US,D,20251211,000000,3.25,3.29,3.233,3.29,265334,0
+VFS.US,D,20251212,000000,3.27,3.315,3.255,3.3,293481,0
+VFS.US,D,20251215,000000,3.31,3.6675,3.3,3.47,1078640,0
+VFS.US,D,20251216,000000,3.54,3.595,3.38,3.42,376234,0
+VFS.US,D,20251217,000000,3.45,3.45,3.36,3.41,363833,0
+VFS.US,D,20251218,000000,3.43,3.44,3.335,3.365,315914,0
+VFS.US,D,20251219,000000,3.39,3.48,3.36,3.43,501217,0
+VFS.US,D,20251222,000000,3.44,3.51,3.42,3.46,359831,0
+VFS.US,D,20251223,000000,3.49,3.5,3.42,3.47,207508,0
+VFS.US,D,20251224,000000,3.46,3.495,3.43,3.48,98239,0
+VFS.US,D,20251226,000000,3.44,3.44,3.35,3.39,306516,0
+VFS.US,D,20251229,000000,3.37,3.39,3.31,3.37,420419,0
+VFS.US,D,20251230,000000,3.35,3.3556,3.3,3.32,371326,0
+VFS.US,D,20251231,000000,3.33,3.38,3.3116,3.34,434371,0
+VFS.US,D,20260102,000000,3.34,3.3855,3.33,3.38,248265,0
+VFS.US,D,20260105,000000,3.39,3.46,3.3445,3.45,364216,0
+VFS.US,D,20260106,000000,3.43,3.6,3.3925,3.55,654436,0
+VFS.US,D,20260107,000000,3.54,3.54,3.4,3.42,245043,0
+VFS.US,D,20260108,000000,3.42,3.45,3.4,3.45,161723,0
+VFS.US,D,20260109,000000,3.45,3.45,3.4,3.43,208457,0
+VFS.US,D,20260112,000000,3.395,3.43,3.36,3.43,251568,0
+VFS.US,D,20260113,000000,3.43,3.5,3.385,3.49,346525,0
+VFS.US,D,20260114,000000,3.42,3.45,3.4,3.43,204923,0
+VFS.US,D,20260115,000000,3.43,3.495,3.425,3.48,165134,0
+VFS.US,D,20260116,000000,3.47,3.495,3.41,3.43,248865,0
+VFS.US,D,20260120,000000,3.4,3.4,3.325,3.34,444844,0
+VFS.US,D,20260121,000000,3.34,3.45,3.34,3.45,243363,0
+VFS.US,D,20260122,000000,3.47,3.516,3.42,3.45,325512,0
+VFS.US,D,20260123,000000,3.45,3.45,3.33,3.36,248812,0
+VFS.US,D,20260126,000000,3.33,3.35,3.29,3.35,280337,0
+VFS.US,D,20260127,000000,3.33,3.384,3.3,3.34,263445,0
+VFS.US,D,20260128,000000,3.34,3.385,3.34,3.37,144398,0
+VFS.US,D,20260129,000000,3.39,3.39,3.2856,3.35,323730,0
+VFS.US,D,20260130,000000,3.33,3.35,3.28,3.3,265887,0
+VFS.US,D,20260202,000000,3.3,3.315,3.25,3.3,358829,0
+VFS.US,D,20260203,000000,3.31,3.325,3.23,3.28,332603,0
+VFS.US,D,20260204,000000,3.3,3.34,3.25,3.33,447340,0
+VFS.US,D,20260205,000000,3.31,3.31,3.195,3.21,437527,0
+VFS.US,D,20260206,000000,3.22,3.34,3.22,3.33,318169,0
+VFS.US,D,20260209,000000,3.31,3.365,3.3,3.36,260597,0
+VFS.US,D,20260210,000000,3.35,3.39,3.325,3.34,261999,0
+VFS.US,D,20260211,000000,3.35,3.37,3.27,3.34,459519,0
+VFS.US,D,20260212,000000,3.36,3.36,3.2,3.2,301123,0
+VFS.US,D,20260213,000000,3.26,3.35,3.235,3.29,247354,0
+VFS.US,D,20260217,000000,3.28,3.295,3.2112,3.27,234103,0
+VFS.US,D,20260218,000000,3.22,3.29,3.22,3.23,182165,0
diff --git a/daily/us/nasdaq stocks/3/vgas.us.txt b/daily/us/nasdaq stocks/3/vgas.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..101b49ff212f20bdc5bd6c1318ddd9bd2d535b38
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vgas.us.txt	
@@ -0,0 +1,1003 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGAS.US,D,20211005,000000,9.86,9.89,9.83,9.83,126405,0
+VGAS.US,D,20211006,000000,9.83,9.85,9.83,9.84,399425,0
+VGAS.US,D,20211007,000000,9.86,9.89,9.86,9.87,420327,0
+VGAS.US,D,20211008,000000,9.86,9.88,9.86,9.87,606318,0
+VGAS.US,D,20211011,000000,9.88,9.88,9.87,9.88,55404,0
+VGAS.US,D,20211012,000000,9.87,9.87,9.86,9.87,302813,0
+VGAS.US,D,20211013,000000,9.875,9.875,9.87,9.87,408922,0
+VGAS.US,D,20211014,000000,9.875,9.9,9.87,9.87,233869,0
+VGAS.US,D,20211015,000000,9.87,9.89,9.85,9.89,538700,0
+VGAS.US,D,20211018,000000,9.87,9.9,9.86,9.9,22811,0
+VGAS.US,D,20211019,000000,9.89,9.9,9.86,9.9,177404,0
+VGAS.US,D,20211020,000000,9.87,9.88,9.83,9.87,64459,0
+VGAS.US,D,20211021,000000,9.87,9.89,9.87,9.89,39992,0
+VGAS.US,D,20211022,000000,9.8899,9.89,9.8899,9.89,435,0
+VGAS.US,D,20211025,000000,9.87,9.91,9.87,9.9,123550,0
+VGAS.US,D,20211026,000000,9.88,9.91,9.87,9.9,59027,0
+VGAS.US,D,20211027,000000,9.88,9.88,9.88,9.88,4200,0
+VGAS.US,D,20211028,000000,9.9,9.9,9.9,9.9,5191,0
+VGAS.US,D,20211029,000000,9.91,9.92,9.91,9.92,60111,0
+VGAS.US,D,20211101,000000,9.89,9.92,9.89,9.92,250540,0
+VGAS.US,D,20211102,000000,9.89,9.91,9.89,9.91,501300,0
+VGAS.US,D,20211103,000000,9.92,9.92,9.9,9.9,12030,0
+VGAS.US,D,20211104,000000,9.88,9.91,9.88,9.9,173700,0
+VGAS.US,D,20211105,000000,9.91,9.92,9.9,9.91,50672,0
+VGAS.US,D,20211111,000000,9.9249,9.9249,9.9249,9.9249,494,0
+VGAS.US,D,20211112,000000,9.92,9.93,9.92,9.92,33253,0
+VGAS.US,D,20211115,000000,9.92,9.93,9.915,9.92,273528,0
+VGAS.US,D,20211116,000000,9.93,9.93,9.92,9.92,1014,0
+VGAS.US,D,20211117,000000,9.92,9.93,9.91,9.915,1159,0
+VGAS.US,D,20211119,000000,9.93,9.93,9.89,9.93,12217,0
+VGAS.US,D,20211122,000000,9.91,9.93,9.91,9.92,5836,0
+VGAS.US,D,20211123,000000,9.93,9.93,9.92,9.93,758,0
+VGAS.US,D,20211124,000000,9.93,9.93,9.9112,9.9112,3926,0
+VGAS.US,D,20211126,000000,9.91,9.93,9.91,9.91,9946,0
+VGAS.US,D,20211129,000000,9.93,9.93,9.92,9.93,10886,0
+VGAS.US,D,20211130,000000,9.93,9.94,9.92,9.94,266021,0
+VGAS.US,D,20211201,000000,9.94,9.94,9.93,9.93,220,0
+VGAS.US,D,20211202,000000,9.94,9.94,9.9231,9.93,532,0
+VGAS.US,D,20211203,000000,9.93,9.93,9.93,9.93,3210,0
+VGAS.US,D,20211206,000000,9.93,9.93,9.9026,9.92,7393,0
+VGAS.US,D,20211207,000000,9.94,9.94,9.91,9.92,5204,0
+VGAS.US,D,20211208,000000,9.94,9.94,9.9,9.92,15942,0
+VGAS.US,D,20211209,000000,9.93,9.95,9.9,9.92,231460,0
+VGAS.US,D,20211210,000000,9.93,9.94,9.9,9.92,90312,0
+VGAS.US,D,20211213,000000,9.91,9.92,9.9,9.92,3120,0
+VGAS.US,D,20211214,000000,9.91,9.92,9.9,9.9,3003,0
+VGAS.US,D,20211215,000000,9.92,9.92,9.89,9.9,19930,0
+VGAS.US,D,20211216,000000,9.9,9.91,9.87,9.88,116876,0
+VGAS.US,D,20211217,000000,9.9,9.92,9.89,9.8902,401488,0
+VGAS.US,D,20211220,000000,9.89,9.9,9.88,9.9,80470,0
+VGAS.US,D,20211221,000000,9.9,9.91,9.9,9.91,6178,0
+VGAS.US,D,20211222,000000,9.88,9.92,9.88,9.92,68664,0
+VGAS.US,D,20211223,000000,9.91,9.92,9.91,9.92,13076,0
+VGAS.US,D,20211227,000000,9.91,9.91,9.91,9.91,4700,0
+VGAS.US,D,20211228,000000,9.91,9.92,9.9,9.9,27143,0
+VGAS.US,D,20211230,000000,9.92,9.92,9.92,9.92,164,0
+VGAS.US,D,20220104,000000,9.92,9.925,9.92,9.925,31903,0
+VGAS.US,D,20220105,000000,9.92,9.92,9.915,9.92,38283,0
+VGAS.US,D,20220106,000000,9.9199,9.93,9.915,9.92,22564,0
+VGAS.US,D,20220107,000000,9.92,9.93,9.915,9.93,1885,0
+VGAS.US,D,20220112,000000,9.91,9.91,9.91,9.91,322,0
+VGAS.US,D,20220113,000000,9.93,9.95,9.93,9.93,48260,0
+VGAS.US,D,20220114,000000,9.92,9.94,9.91,9.92,35831,0
+VGAS.US,D,20220118,000000,9.9432,9.9432,9.93,9.93,203,0
+VGAS.US,D,20220119,000000,9.935,9.96,9.935,9.96,1723,0
+VGAS.US,D,20220121,000000,9.94,9.94,9.94,9.94,1631,0
+VGAS.US,D,20220124,000000,9.91,9.94,9.91,9.91,206464,0
+VGAS.US,D,20220125,000000,9.92,9.94,9.92,9.94,26168,0
+VGAS.US,D,20220127,000000,9.91,9.93,9.89,9.93,72545,0
+VGAS.US,D,20220128,000000,9.93,9.94,9.91,9.93,700315,0
+VGAS.US,D,20220131,000000,9.94,9.94,9.92,9.92,2904,0
+VGAS.US,D,20220201,000000,9.94,9.97,9.94,9.97,74173,0
+VGAS.US,D,20220202,000000,9.94,9.97,9.94,9.97,353063,0
+VGAS.US,D,20220203,000000,9.94,9.94,9.94,9.94,78621,0
+VGAS.US,D,20220208,000000,9.95,9.96,9.94,9.94,162038,0
+VGAS.US,D,20220209,000000,9.96,9.96,9.96,9.96,220400,0
+VGAS.US,D,20220210,000000,9.97,9.98,9.96,9.96,23266,0
+VGAS.US,D,20220211,000000,9.96,9.96,9.96,9.96,579,0
+VGAS.US,D,20220215,000000,9.98,9.98,9.95,9.95,1100,0
+VGAS.US,D,20220216,000000,9.97,9.97,9.97,9.97,881,0
+VGAS.US,D,20220218,000000,9.97,9.975,9.96,9.96,3719,0
+VGAS.US,D,20220223,000000,9.9799,9.98,9.9799,9.98,5721,0
+VGAS.US,D,20220224,000000,9.96,9.97,9.96,9.97,125707,0
+VGAS.US,D,20220225,000000,9.97,9.97,9.97,9.97,2765,0
+VGAS.US,D,20220228,000000,9.97,9.975,9.97,9.975,700422,0
+VGAS.US,D,20220301,000000,9.98,9.99,9.96,9.96,54547,0
+VGAS.US,D,20220302,000000,9.98,9.99,9.96,9.96,763738,0
+VGAS.US,D,20220303,000000,9.96,9.96,9.96,9.96,91062,0
+VGAS.US,D,20220304,000000,9.98,9.99,9.97,9.98,32627,0
+VGAS.US,D,20220307,000000,9.99,9.99,9.98,9.98,2151,0
+VGAS.US,D,20220308,000000,9.98,9.985,9.98,9.985,867,0
+VGAS.US,D,20220309,000000,9.99,10.005,9.98,10.005,233203,0
+VGAS.US,D,20220310,000000,9.99,9.99,9.99,9.99,7427,0
+VGAS.US,D,20220311,000000,9.99,9.99,9.985,9.985,4970,0
+VGAS.US,D,20220314,000000,10,10,9.98,9.99,2706,0
+VGAS.US,D,20220316,000000,9.96,9.985,9.96,9.985,800,0
+VGAS.US,D,20220317,000000,9.99,9.99,9.99,9.99,28142,0
+VGAS.US,D,20220318,000000,9.98,9.99,9.97,9.99,19822,0
+VGAS.US,D,20220321,000000,9.9859,9.99,9.97,9.97,1346,0
+VGAS.US,D,20220322,000000,9.99,9.99,9.99,9.99,362,0
+VGAS.US,D,20220324,000000,9.985,9.985,9.985,9.985,100,0
+VGAS.US,D,20220325,000000,9.99,10,9.99,9.99,254667,0
+VGAS.US,D,20220328,000000,10.01,10.01,9.98,9.98,29552,0
+VGAS.US,D,20220329,000000,9.98,9.99,9.98,9.99,519137,0
+VGAS.US,D,20220331,000000,10.005,10.015,10,10,132884,0
+VGAS.US,D,20220401,000000,10,10.01,9.99,10.01,101101,0
+VGAS.US,D,20220404,000000,10.02,10.02,10,10.02,121563,0
+VGAS.US,D,20220406,000000,10,10.01,10,10.01,1530,0
+VGAS.US,D,20220407,000000,10.01,10.01,10.01,10.01,490,0
+VGAS.US,D,20220408,000000,10.02,10.02,10.02,10.02,840,0
+VGAS.US,D,20220411,000000,10.02,10.02,10.02,10.02,100083,0
+VGAS.US,D,20220412,000000,10.02,10.02,10.02,10.02,101600,0
+VGAS.US,D,20220413,000000,10.1,10.1,10.02,10.03,59405,0
+VGAS.US,D,20220414,000000,10.9568,10.9568,10.01,10.02,253247,0
+VGAS.US,D,20220418,000000,10.1082,10.505,10.01,10.01,71464,0
+VGAS.US,D,20220419,000000,10.04,10.04,10.01,10.01,1164,0
+VGAS.US,D,20220420,000000,10.05,10.05,10.02,10.03,701,0
+VGAS.US,D,20220422,000000,10.02,10.02,10.02,10.02,303,0
+VGAS.US,D,20220425,000000,10.04,10.04,10.04,10.04,222,0
+VGAS.US,D,20220428,000000,10.03,10.03,10.03,10.03,400,0
+VGAS.US,D,20220429,000000,10.03,10.03,10.02,10.03,874,0
+VGAS.US,D,20220502,000000,10.04,10.04,10.03,10.03,17353,0
+VGAS.US,D,20220504,000000,10.05,10.05,10.03,10.03,400,0
+VGAS.US,D,20220505,000000,10.03,10.03,10.03,10.03,2616,0
+VGAS.US,D,20220506,000000,10.03,10.03,10.0298,10.03,3919,0
+VGAS.US,D,20220512,000000,10.02,10.02,10.02,10.02,500,0
+VGAS.US,D,20220516,000000,10.01,10.01,10.01,10.01,157,0
+VGAS.US,D,20220517,000000,10.02,10.02,10.02,10.02,199,0
+VGAS.US,D,20220519,000000,10.5,10.5,10.02,10.02,208,0
+VGAS.US,D,20220520,000000,10.02,10.02,10.02,10.02,336,0
+VGAS.US,D,20220524,000000,10.02,10.03,10.02,10.03,478,0
+VGAS.US,D,20220525,000000,10.0299,10.03,10.0298,10.0298,9308,0
+VGAS.US,D,20220526,000000,10.04,10.05,10.02,10.03,7070,0
+VGAS.US,D,20220527,000000,10.0299,10.04,10.025,10.04,156366,0
+VGAS.US,D,20220531,000000,10.03,10.03,10.02,10.02,52500,0
+VGAS.US,D,20220601,000000,10.04,10.04,10.03,10.03,9873,0
+VGAS.US,D,20220603,000000,10.03,10.04,10.03,10.04,31410,0
+VGAS.US,D,20220606,000000,10.04,10.04,10.04,10.04,23646,0
+VGAS.US,D,20220607,000000,10.04,10.04,10.04,10.04,954,0
+VGAS.US,D,20220610,000000,10.05,10.05,10.05,10.05,11076,0
+VGAS.US,D,20220613,000000,10.05,10.05,10.05,10.05,2972,0
+VGAS.US,D,20220614,000000,10.05,10.06,10.05,10.06,1303,0
+VGAS.US,D,20220615,000000,10.06,10.06,10.06,10.06,88538,0
+VGAS.US,D,20220621,000000,10.06,10.07,10.06,10.06,34498,0
+VGAS.US,D,20220622,000000,10.04,10.05,10.04,10.05,3066,0
+VGAS.US,D,20220623,000000,10.06,10.06,10.06,10.06,297,0
+VGAS.US,D,20220624,000000,10.07,10.07,10.05,10.05,592,0
+VGAS.US,D,20220627,000000,10.06,10.07,10.06,10.07,13705,0
+VGAS.US,D,20220628,000000,10.0699,10.0699,10.0699,10.0699,101,0
+VGAS.US,D,20220706,000000,10.05,10.06,10.05,10.06,120183,0
+VGAS.US,D,20220707,000000,10.06,10.065,10.06,10.065,20808,0
+VGAS.US,D,20220711,000000,10.07,10.07,10.07,10.07,5186,0
+VGAS.US,D,20220715,000000,10.08,10.08,10.08,10.08,134,0
+VGAS.US,D,20220718,000000,10.0793,10.08,10.0793,10.08,4352,0
+VGAS.US,D,20220719,000000,10.08,10.08,10.08,10.08,862,0
+VGAS.US,D,20220720,000000,10.08,10.08,10.08,10.08,137748,0
+VGAS.US,D,20220722,000000,10.18,10.18,10.11,10.11,1375,0
+VGAS.US,D,20220725,000000,10.11,10.11,10.11,10.11,330,0
+VGAS.US,D,20220726,000000,10.09,10.09,10.09,10.09,5017,0
+VGAS.US,D,20220801,000000,10.12,10.12,10.12,10.12,761,0
+VGAS.US,D,20220803,000000,10.19,10.23,10.1,10.1,3730,0
+VGAS.US,D,20220804,000000,10.14,10.14,10.1,10.1,3062,0
+VGAS.US,D,20220805,000000,10.16,10.16,10.14,10.14,285,0
+VGAS.US,D,20220808,000000,10.14,10.14,10.1,10.1,12627,0
+VGAS.US,D,20220812,000000,10.12,10.12,10.12,10.12,1322,0
+VGAS.US,D,20220815,000000,10.1,10.1,10.08,10.09,24355,0
+VGAS.US,D,20220816,000000,10.0899,10.09,10.06,10.09,4278,0
+VGAS.US,D,20220818,000000,10.06,10.06,10.06,10.06,7391,0
+VGAS.US,D,20220824,000000,10.25,10.25,10.21,10.21,750,0
+VGAS.US,D,20220825,000000,10.1,10.109,10.1,10.109,712,0
+VGAS.US,D,20220829,000000,10.06,10.06,10.06,10.06,110,0
+VGAS.US,D,20220831,000000,10.135,10.135,10.08,10.08,2825,0
+VGAS.US,D,20220902,000000,10.14,10.17,10.06,10.09,2541,0
+VGAS.US,D,20220906,000000,10.09,10.09,10.05,10.05,105801,0
+VGAS.US,D,20220907,000000,10.05,10.05,10.05,10.05,520100,0
+VGAS.US,D,20220908,000000,10.08,10.08,10.05,10.05,180792,0
+VGAS.US,D,20220920,000000,10.1,10.1,10.1,10.1,100,0
+VGAS.US,D,20220928,000000,10.075,10.09,10.075,10.09,21694,0
+VGAS.US,D,20221004,000000,10.06,10.06,10.06,10.06,294,0
+VGAS.US,D,20221005,000000,10.05,10.0899,10.04,10.0899,5167,0
+VGAS.US,D,20221006,000000,10.09,10.15,10.09,10.09,1665,0
+VGAS.US,D,20221012,000000,10.11,10.11,10.11,10.11,974,0
+VGAS.US,D,20221013,000000,10.12,10.12,10.105,10.105,618,0
+VGAS.US,D,20221017,000000,10.07,10.105,10.07,10.105,2059,0
+VGAS.US,D,20221020,000000,10.11,10.11,10.11,10.11,501,0
+VGAS.US,D,20221021,000000,10.11,10.11,10.07,10.09,7276,0
+VGAS.US,D,20221025,000000,10.11,10.11,10.11,10.11,800,0
+VGAS.US,D,20221028,000000,10.1,10.1,10.1,10.1,132,0
+VGAS.US,D,20221031,000000,10.09,10.1,10.09,10.1,345,0
+VGAS.US,D,20221107,000000,10.09,10.09,10.09,10.09,376,0
+VGAS.US,D,20221108,000000,10.11,10.11,10.11,10.11,23772,0
+VGAS.US,D,20221109,000000,10.1,10.1,10.1,10.1,223,0
+VGAS.US,D,20221111,000000,10.11,10.11,10.11,10.11,291,0
+VGAS.US,D,20221114,000000,10.105,10.11,10.105,10.11,230,0
+VGAS.US,D,20221116,000000,10.1,10.1,10.095,10.095,441182,0
+VGAS.US,D,20221117,000000,10.14,10.14,10.11,10.14,106399,0
+VGAS.US,D,20221118,000000,10.17,10.17,10.14,10.14,1200,0
+VGAS.US,D,20221121,000000,10.13,10.13,10.13,10.13,2402,0
+VGAS.US,D,20221122,000000,10.13,10.14,10.13,10.14,225186,0
+VGAS.US,D,20221123,000000,10.12,10.14,10.12,10.14,2017,0
+VGAS.US,D,20221128,000000,10.09,10.15,10.09,10.15,103669,0
+VGAS.US,D,20221129,000000,10.131,10.131,10.131,10.131,673858,0
+VGAS.US,D,20221130,000000,10.131,10.16,10.13,10.16,364147,0
+VGAS.US,D,20221201,000000,10.16,10.17,10.16,10.17,3930,0
+VGAS.US,D,20221206,000000,10.13,10.17,10.12,10.17,25999,0
+VGAS.US,D,20221207,000000,10.2,10.2,10.18,10.18,732,0
+VGAS.US,D,20221208,000000,10.18,10.18,10.18,10.18,1675,0
+VGAS.US,D,20221209,000000,10.12,10.18,10.12,10.18,3356,0
+VGAS.US,D,20221212,000000,10.2,10.2,10.17,10.18,1846,0
+VGAS.US,D,20221213,000000,10.2,10.2,10.18,10.18,252,0
+VGAS.US,D,20221215,000000,10.18,10.18,10.18,10.18,2009,0
+VGAS.US,D,20221216,000000,10.19,10.19,10.15,10.19,121554,0
+VGAS.US,D,20221219,000000,10.2,10.2,10.176,10.176,698,0
+VGAS.US,D,20221220,000000,10.17,10.19,10.17,10.19,5612,0
+VGAS.US,D,20221221,000000,10.18,10.3,10.18,10.28,79776,0
+VGAS.US,D,20221222,000000,10.7,11.73,10.22,10.22,48685,0
+VGAS.US,D,20221223,000000,10.2,10.3,10.2,10.3,77041,0
+VGAS.US,D,20221227,000000,10.25,10.28,10.2,10.23,213921,0
+VGAS.US,D,20221228,000000,10.2,10.25,10.2,10.2,13100,0
+VGAS.US,D,20221229,000000,9.83,9.83,8.95,9.22,32857,0
+VGAS.US,D,20221230,000000,9.1,9.15,9.08,9.11,3466,0
+VGAS.US,D,20230103,000000,9.1,10.47,8.9,10.33,12629,0
+VGAS.US,D,20230104,000000,10.22,10.31,9.16,9.6,3178,0
+VGAS.US,D,20230105,000000,10,12.21,9.55,10,18308,0
+VGAS.US,D,20230106,000000,9.9,10.095,9.9,10.095,2677,0
+VGAS.US,D,20230109,000000,10,11.4,10,11.4,3945,0
+VGAS.US,D,20230110,000000,11.5,11.5,10.4,10.424,19098,0
+VGAS.US,D,20230111,000000,10.31,10.41,10,10.04,14687,0
+VGAS.US,D,20230112,000000,10.01,10.07,9.99,10.01,2219,0
+VGAS.US,D,20230113,000000,10.3,10.3,9.58,9.95,3726,0
+VGAS.US,D,20230117,000000,10,10,9.96,9.984,957,0
+VGAS.US,D,20230118,000000,9.99,10,9.6,9.6,883,0
+VGAS.US,D,20230119,000000,9.6615,9.99,9.5,9.99,9595,0
+VGAS.US,D,20230120,000000,10.49,10.49,10.13,10.44,1915,0
+VGAS.US,D,20230123,000000,10.47,10.47,10.2,10.35,3613,0
+VGAS.US,D,20230124,000000,10.4,10.4,10.2,10.2,2516,0
+VGAS.US,D,20230125,000000,10.38,10.38,10.23,10.23,6826,0
+VGAS.US,D,20230126,000000,10.2,10.4,10.2,10.25,2880,0
+VGAS.US,D,20230127,000000,10.2499,10.2499,9.97,10.1,1803,0
+VGAS.US,D,20230130,000000,10.46,10.48,10.22,10.22,878,0
+VGAS.US,D,20230131,000000,10.28,10.28,10.25,10.25,1411,0
+VGAS.US,D,20230201,000000,10.25,10.3,10.2,10.2997,1825,0
+VGAS.US,D,20230202,000000,10.77,10.77,10.4,10.46,3880,0
+VGAS.US,D,20230203,000000,10,10,10,10,126,0
+VGAS.US,D,20230207,000000,10.5,10.5,10.2,10.42,1187,0
+VGAS.US,D,20230208,000000,10.4,10.4,10,10.01,2895,0
+VGAS.US,D,20230209,000000,10.5,10.89,10.31,10.41,1630572,0
+VGAS.US,D,20230210,000000,11,11,9.3585,10.62,160333,0
+VGAS.US,D,20230213,000000,10.01,10.16,9.51,10.16,3721,0
+VGAS.US,D,20230214,000000,10.65,10.75,10.16,10.16,6186,0
+VGAS.US,D,20230215,000000,10.05,12.9999,9.5,10.72,54761,0
+VGAS.US,D,20230216,000000,10.77,13.9999,6.9501,10.75,194100,0
+VGAS.US,D,20230217,000000,10.9,12.78,8,11.15,157100,0
+VGAS.US,D,20230221,000000,10.7,12.79,9.6,11.53,89514,0
+VGAS.US,D,20230222,000000,10.8,12.7,10.52,11.9,175980,0
+VGAS.US,D,20230223,000000,11.9,21,11.51,15.25,165835,0
+VGAS.US,D,20230224,000000,14.84,15.3,13.21,14.8,46372,0
+VGAS.US,D,20230227,000000,15.2,15.2,11.7006,12.32,60093,0
+VGAS.US,D,20230228,000000,10.48,12.8,10.26,11.7,24312,0
+VGAS.US,D,20230301,000000,11.54,12.11,9.31,10.2,137994,0
+VGAS.US,D,20230302,000000,10,10.382,9,9.08,40443,0
+VGAS.US,D,20230303,000000,9,9.275,8.5021,8.99,19645,0
+VGAS.US,D,20230306,000000,8.965,10,8.5619,9,61501,0
+VGAS.US,D,20230307,000000,9,9,8.51,8.8958,2572,0
+VGAS.US,D,20230308,000000,8.82,9.035,8.82,9.035,2689,0
+VGAS.US,D,20230309,000000,8.97,9.68,8.7501,8.7501,10702,0
+VGAS.US,D,20230310,000000,8.69,8.775,8.55,8.55,4610,0
+VGAS.US,D,20230313,000000,8.74,9.305,8.5,8.5,3719,0
+VGAS.US,D,20230314,000000,8.54,9.35,7.13,7.25,49006,0
+VGAS.US,D,20230315,000000,7.51,8.23,6.92,7.9,15072,0
+VGAS.US,D,20230316,000000,8.4042,9.68,8.0492,8.55,25110,0
+VGAS.US,D,20230317,000000,9.3,9.5262,6.95,7.8,48583,0
+VGAS.US,D,20230320,000000,7.68,7.69,6.29,6.58,49175,0
+VGAS.US,D,20230321,000000,6.83,8.2,6.48,6.64,31165,0
+VGAS.US,D,20230322,000000,7.18,9.3949,6.2,6.3,236642,0
+VGAS.US,D,20230323,000000,6.18,6.901,6,6.2,61745,0
+VGAS.US,D,20230324,000000,6.36,9,6.2983,6.44,396462,0
+VGAS.US,D,20230327,000000,6.21,7.12,5.91,6.99,55367,0
+VGAS.US,D,20230328,000000,6.84,7.4799,6.59,7.06,62380,0
+VGAS.US,D,20230329,000000,7.41,7.74,6.85,7.2,17910,0
+VGAS.US,D,20230330,000000,7.2,7.7399,6.8301,7.085,14910,0
+VGAS.US,D,20230331,000000,7.09,7.35,6.71,6.81,11018,0
+VGAS.US,D,20230403,000000,7.1018,7.1018,6.5,6.79,12425,0
+VGAS.US,D,20230404,000000,6.71,7.1499,6.53,6.85,2844,0
+VGAS.US,D,20230405,000000,6.88,6.88,6.4,6.41,8563,0
+VGAS.US,D,20230406,000000,6.5,7.2,6.1,6.14,88820,0
+VGAS.US,D,20230410,000000,6.98,6.98,6.3,6.42,15177,0
+VGAS.US,D,20230411,000000,6.64,6.97,6.33,6.33,13602,0
+VGAS.US,D,20230412,000000,6.41,6.68,6.36,6.36,7325,0
+VGAS.US,D,20230413,000000,6.39,6.8786,6.39,6.41,4025,0
+VGAS.US,D,20230414,000000,6.79,6.79,6.147,6.3,3345,0
+VGAS.US,D,20230417,000000,6.4,6.98,6.31,6.88,21059,0
+VGAS.US,D,20230418,000000,6.64,6.64,5.4,5.86,13513,0
+VGAS.US,D,20230419,000000,6.02,6.295,5.1801,5.2,13157,0
+VGAS.US,D,20230420,000000,5.36,5.5355,5.18,5.18,6954,0
+VGAS.US,D,20230421,000000,5.18,5.6194,5.1,5.1,8546,0
+VGAS.US,D,20230424,000000,5.3,5.3,5.1,5.1,2653,0
+VGAS.US,D,20230425,000000,5.2,5.2,4.9,5,7132,0
+VGAS.US,D,20230426,000000,4.91,5.3599,4.75,4.78,6519,0
+VGAS.US,D,20230427,000000,4.92,5.41,4.7346,4.76,2723,0
+VGAS.US,D,20230428,000000,4.6001,5.64,4.6001,5.26,15237,0
+VGAS.US,D,20230501,000000,5.28,5.64,4.74,5.11,13095,0
+VGAS.US,D,20230502,000000,5.59,5.9,5.3,5.475,3077,0
+VGAS.US,D,20230503,000000,5.46,5.85,5.0437,5.11,20033,0
+VGAS.US,D,20230504,000000,5.05,5.8,4.65,5,23295,0
+VGAS.US,D,20230505,000000,4.94,5.11,4.94,5.09,2992,0
+VGAS.US,D,20230508,000000,4.98,4.98,4.98,4.98,927,0
+VGAS.US,D,20230509,000000,4.78,5.44,4.6,4.6,18080,0
+VGAS.US,D,20230510,000000,4.96,5.18,4.72,4.72,9614,0
+VGAS.US,D,20230511,000000,5,5,5,5,995,0
+VGAS.US,D,20230512,000000,5,5,5,5,418,0
+VGAS.US,D,20230515,000000,5.1,5.26,5.1,5.26,591,0
+VGAS.US,D,20230516,000000,4.81,4.99,4.71,4.99,1989,0
+VGAS.US,D,20230517,000000,4.76,4.89,4.31,4.46,6795,0
+VGAS.US,D,20230518,000000,4.81,4.85,4.57,4.85,4175,0
+VGAS.US,D,20230519,000000,5.02,5.02,4.65,4.65,2692,0
+VGAS.US,D,20230522,000000,4.6,7.16,4.6,7.09,63843,0
+VGAS.US,D,20230523,000000,6.83,7.19,5.7049,7.18,57678,0
+VGAS.US,D,20230524,000000,7.65,7.98,6.7,7.62,29529,0
+VGAS.US,D,20230525,000000,7.95,7.95,7.18,7.8,16102,0
+VGAS.US,D,20230526,000000,7.76,8.74,7.515,8.74,10565,0
+VGAS.US,D,20230530,000000,8.7,13.3,8.02,12,145519,0
+VGAS.US,D,20230531,000000,12.96,12.96,10.5524,11.74,41132,0
+VGAS.US,D,20230601,000000,11.56,12.17,10.6644,11.24,29230,0
+VGAS.US,D,20230602,000000,11.23,18.3,11.0982,12.68,116426,0
+VGAS.US,D,20230605,000000,11.44,11.75,9.91,10.05,61256,0
+VGAS.US,D,20230606,000000,10,10.87,10,10.75,27338,0
+VGAS.US,D,20230607,000000,11.375,11.7,10.4301,11.495,27661,0
+VGAS.US,D,20230608,000000,11.95,11.95,10.91,10.91,40604,0
+VGAS.US,D,20230609,000000,10.88,12,10.6001,12,29056,0
+VGAS.US,D,20230612,000000,12.45,12.45,10.11,11.61,34024,0
+VGAS.US,D,20230613,000000,11.46,11.9688,10.73,11.86,22955,0
+VGAS.US,D,20230614,000000,11.86,11.99,11.26,11.26,20550,0
+VGAS.US,D,20230615,000000,10.96,11.73,10.53,10.53,36010,0
+VGAS.US,D,20230616,000000,10.96,11.2,10.1,10.1,96415,0
+VGAS.US,D,20230620,000000,10.58,11.39,10.08,10.19,41178,0
+VGAS.US,D,20230621,000000,10.05,10.68,10.01,10.01,22055,0
+VGAS.US,D,20230622,000000,10.5,10.99,9.8,9.82,19731,0
+VGAS.US,D,20230623,000000,9.88,10.34,8.31,9.33,563078,0
+VGAS.US,D,20230626,000000,8.64,8.75,6.52,6.66,48337,0
+VGAS.US,D,20230627,000000,6.66,6.7,6.3701,6.505,13819,0
+VGAS.US,D,20230628,000000,6.53,6.685,6.01,6.06,24082,0
+VGAS.US,D,20230629,000000,6.5,6.515,6.01,6.15,26426,0
+VGAS.US,D,20230630,000000,6.1,7.41,6,6.51,54171,0
+VGAS.US,D,20230703,000000,6.51,7.0004,6.06,6.24,31129,0
+VGAS.US,D,20230705,000000,6.28,6.51,5.6,5.77,100765,0
+VGAS.US,D,20230706,000000,5.77,6.01,5.675,5.79,50679,0
+VGAS.US,D,20230707,000000,5.8,5.9718,5.45,5.7,24771,0
+VGAS.US,D,20230710,000000,5.945,6.125,5.51,5.87,33722,0
+VGAS.US,D,20230711,000000,5.73,5.75,5.34,5.5,26616,0
+VGAS.US,D,20230712,000000,5.65,5.714,5.4,5.52,4942,0
+VGAS.US,D,20230713,000000,5.66,5.6748,4.97,5.04,18327,0
+VGAS.US,D,20230714,000000,4.94,5.2,4.94,5.16,32738,0
+VGAS.US,D,20230717,000000,5.2145,5.33,4.95,4.98,8132,0
+VGAS.US,D,20230718,000000,5.27,5.301,4.715,4.98,8323,0
+VGAS.US,D,20230719,000000,5.12,5.12,4.8365,5.09,8801,0
+VGAS.US,D,20230720,000000,5.23,5.315,4.84,4.87,14390,0
+VGAS.US,D,20230721,000000,4.92,5.2,4.92,5.12,15099,0
+VGAS.US,D,20230724,000000,5.21,5.21,4.915,5.09,33215,0
+VGAS.US,D,20230725,000000,5.09,5.24,4.87,5.19,5678,0
+VGAS.US,D,20230726,000000,5.29,5.29,5.04,5.25,4466,0
+VGAS.US,D,20230727,000000,5.3,5.59,5.1501,5.17,11334,0
+VGAS.US,D,20230728,000000,5.3,5.47,5.05,5.47,4607,0
+VGAS.US,D,20230731,000000,5.53,5.53,5.27,5.44,18025,0
+VGAS.US,D,20230801,000000,5.53,5.7399,5.375,5.53,15993,0
+VGAS.US,D,20230802,000000,5.69,5.69,5.24,5.4,7060,0
+VGAS.US,D,20230803,000000,5.51,5.6762,5.2073,5.45,17884,0
+VGAS.US,D,20230804,000000,5.46,5.61,5.12,5.35,5151,0
+VGAS.US,D,20230807,000000,5.46,5.46,5.11,5.15,7751,0
+VGAS.US,D,20230808,000000,5.21,5.34,5.0369,5.22,4412,0
+VGAS.US,D,20230809,000000,5.29,5.42,5.2,5.26,8077,0
+VGAS.US,D,20230810,000000,5.39,5.48,5.2,5.2,3825,0
+VGAS.US,D,20230811,000000,5.29,5.43,5.2,5.43,5557,0
+VGAS.US,D,20230814,000000,5.31,5.33,4.84,4.98,20077,0
+VGAS.US,D,20230815,000000,4.99,5.12,4.7,4.93,24235,0
+VGAS.US,D,20230816,000000,5.25,5.375,4.75,4.92,41258,0
+VGAS.US,D,20230817,000000,4.78,4.81,4.56,4.71,6725,0
+VGAS.US,D,20230818,000000,4.64,4.88,4.4,4.49,18563,0
+VGAS.US,D,20230821,000000,4.52,4.52,4.29,4.31,3226,0
+VGAS.US,D,20230822,000000,4.4686,4.9,4.1885,4.39,18122,0
+VGAS.US,D,20230823,000000,4.41,5.1299,4.4,4.4,53588,0
+VGAS.US,D,20230824,000000,4.3,4.58,4.21,4.21,12684,0
+VGAS.US,D,20230825,000000,4.34,4.46,4.1,4.4,12559,0
+VGAS.US,D,20230828,000000,4.245,4.44,4.1016,4.22,7637,0
+VGAS.US,D,20230829,000000,4.33,4.48,4.33,4.48,1291,0
+VGAS.US,D,20230830,000000,4.8594,4.9,4.305,4.48,4865,0
+VGAS.US,D,20230831,000000,4.52,4.6,4.2,4.23,108626,0
+VGAS.US,D,20230901,000000,4.11,4.23,4.01,4.12,11318,0
+VGAS.US,D,20230905,000000,4.1,4.265,3.6,3.61,32089,0
+VGAS.US,D,20230906,000000,3.72,3.99,3.72,3.79,65740,0
+VGAS.US,D,20230907,000000,3.972,4,3.79,3.79,48205,0
+VGAS.US,D,20230908,000000,3.86,3.86,3.6,3.79,73156,0
+VGAS.US,D,20230911,000000,3.72,3.87,3.72,3.78,21404,0
+VGAS.US,D,20230912,000000,3.77,3.7999,3.7,3.78,79795,0
+VGAS.US,D,20230913,000000,3.7501,3.8699,3.75,3.79,7134,0
+VGAS.US,D,20230914,000000,3.7,3.77,3.7,3.74,17860,0
+VGAS.US,D,20230915,000000,3.79,3.7999,3.62,3.62,115032,0
+VGAS.US,D,20230918,000000,3.65,3.87,3.65,3.66,20813,0
+VGAS.US,D,20230919,000000,3.65,3.765,3.65,3.7,62241,0
+VGAS.US,D,20230920,000000,3.74,3.8,3.67,3.8,2735,0
+VGAS.US,D,20230921,000000,3.88,3.94,3.64,3.81,5909,0
+VGAS.US,D,20230922,000000,3.81,4,3.75,3.87,14459,0
+VGAS.US,D,20230925,000000,3.9,4.3,3.835,4.07,31600,0
+VGAS.US,D,20230926,000000,4,4.3,3.98,4.09,35533,0
+VGAS.US,D,20230927,000000,3.97,4,3.95,3.97,8492,0
+VGAS.US,D,20230928,000000,3.87,3.87,3.77,3.82,5414,0
+VGAS.US,D,20231002,000000,3.72,3.84,3.65,3.8,7780,0
+VGAS.US,D,20231003,000000,3.8,3.83,3.8,3.8,2545,0
+VGAS.US,D,20231004,000000,3.8305,3.8305,3.77,3.77,2367,0
+VGAS.US,D,20231005,000000,3.71,3.89,3.71,3.74,8880,0
+VGAS.US,D,20231006,000000,3.75,3.75,3.23,3.24,15788,0
+VGAS.US,D,20231009,000000,3.485,3.51,3.05,3.11,24547,0
+VGAS.US,D,20231010,000000,3.08,3.3,3.05,3.07,16328,0
+VGAS.US,D,20231011,000000,3.12,3.15,3.07,3.07,2672,0
+VGAS.US,D,20231012,000000,3.12,3.2,3.06,3.06,7058,0
+VGAS.US,D,20231013,000000,3.27,3.27,3,3,8800,0
+VGAS.US,D,20231016,000000,3.08,3.3664,2.75,2.86,24468,0
+VGAS.US,D,20231017,000000,2.85,3.03,2.85,2.99,24636,0
+VGAS.US,D,20231018,000000,3.08,3.4245,3.011,3.12,24863,0
+VGAS.US,D,20231019,000000,3.12,3.49,3.12,3.41,8028,0
+VGAS.US,D,20231020,000000,3.33,3.56,3.265,3.38,10515,0
+VGAS.US,D,20231023,000000,3.43,3.71,3.2584,3.71,12765,0
+VGAS.US,D,20231024,000000,3.68,3.68,3.15,3.15,10020,0
+VGAS.US,D,20231025,000000,3.39,3.39,3,3.09,4238,0
+VGAS.US,D,20231026,000000,3.13,3.3,3.13,3.2,7835,0
+VGAS.US,D,20231027,000000,3.3,3.93,3.3,3.45,25579,0
+VGAS.US,D,20231030,000000,3.71,4.15,3.625,4,33631,0
+VGAS.US,D,20231031,000000,3.98,4.2,3.695,4.2,40111,0
+VGAS.US,D,20231101,000000,4.08,4.19,3.8,3.94,18515,0
+VGAS.US,D,20231102,000000,3.85,4,3.85,4,19345,0
+VGAS.US,D,20231103,000000,3.99,4,3.96,4,6760,0
+VGAS.US,D,20231106,000000,3.86,3.9,3.68,3.85,5715,0
+VGAS.US,D,20231107,000000,3.71,4,3.67,3.99,5417,0
+VGAS.US,D,20231108,000000,3.64,4.02,3.64,4.02,10429,0
+VGAS.US,D,20231109,000000,3.86,3.86,3.77,3.82,3830,0
+VGAS.US,D,20231110,000000,3.53,3.925,3.53,3.8,41947,0
+VGAS.US,D,20231113,000000,3.69,3.8,3.69,3.8,2513,0
+VGAS.US,D,20231114,000000,3.55,3.8,3.39,3.8,19387,0
+VGAS.US,D,20231115,000000,3.69,3.755,3.39,3.5,6343,0
+VGAS.US,D,20231116,000000,3.39,3.61,3.2101,3.42,6217,0
+VGAS.US,D,20231117,000000,3.46,3.58,3.37,3.47,7405,0
+VGAS.US,D,20231120,000000,3.35,3.376,3.16,3.37,7380,0
+VGAS.US,D,20231121,000000,3.24,3.28,3.03,3.03,10302,0
+VGAS.US,D,20231122,000000,2.96,3.09,2.96,3.09,4579,0
+VGAS.US,D,20231124,000000,2.97,3.11,2.64,2.64,5707,0
+VGAS.US,D,20231127,000000,2.8,3.05,2.8,2.88,21397,0
+VGAS.US,D,20231128,000000,2.9,2.9199,2.75,2.75,21643,0
+VGAS.US,D,20231129,000000,3.0192,3.0192,2.68,2.8,8924,0
+VGAS.US,D,20231130,000000,2.911,2.93,2.65,2.74,8308,0
+VGAS.US,D,20231201,000000,2.8,2.9,2.54,2.68,19116,0
+VGAS.US,D,20231204,000000,2.68,2.6843,2.455,2.62,12487,0
+VGAS.US,D,20231205,000000,2.6,2.6999,2.42,2.6,13034,0
+VGAS.US,D,20231206,000000,2.3663,2.58,2.3254,2.46,12801,0
+VGAS.US,D,20231207,000000,2.58,2.6,2.38,2.41,6273,0
+VGAS.US,D,20231208,000000,2.64,2.68,2.14,2.58,30259,0
+VGAS.US,D,20231211,000000,2.3,2.61,2.1601,2.27,22061,0
+VGAS.US,D,20231212,000000,2.3,2.88,2.24,2.3,21414,0
+VGAS.US,D,20231213,000000,2.4,2.62,2.3101,2.42,11749,0
+VGAS.US,D,20231214,000000,2.41,2.419,2.15,2.21,41366,0
+VGAS.US,D,20231215,000000,2.24,2.43,2.21,2.29,137923,0
+VGAS.US,D,20231218,000000,2.25,2.3999,2.16,2.16,10211,0
+VGAS.US,D,20231219,000000,2.1,2.29,2.1,2.29,20605,0
+VGAS.US,D,20231220,000000,2.19,2.25,2.12,2.25,13643,0
+VGAS.US,D,20231221,000000,2.39,2.4534,2.11,2.25,13642,0
+VGAS.US,D,20231222,000000,2.32,2.43,2.2,2.23,14727,0
+VGAS.US,D,20231226,000000,2.2,2.235,2.2,2.2,9852,0
+VGAS.US,D,20231227,000000,2.21,2.38,2.19,2.2,16440,0
+VGAS.US,D,20231228,000000,2.39,2.39,2.24,2.24,8539,0
+VGAS.US,D,20231229,000000,2.2673,2.41,2.2673,2.36,15497,0
+VGAS.US,D,20240102,000000,2.42,2.6275,2.3,2.31,10416,0
+VGAS.US,D,20240103,000000,2.26,2.44,2.26,2.32,10750,0
+VGAS.US,D,20240104,000000,2.36,2.39,2.31,2.39,3606,0
+VGAS.US,D,20240105,000000,2.73,2.73,2.31,2.31,9797,0
+VGAS.US,D,20240108,000000,2.3101,2.436,2.31,2.31,5584,0
+VGAS.US,D,20240109,000000,2.3387,2.3961,2.31,2.31,6927,0
+VGAS.US,D,20240110,000000,2.4529,2.4574,2.32,2.44,3818,0
+VGAS.US,D,20240111,000000,2.355,2.5,2.07,2.175,25615,0
+VGAS.US,D,20240112,000000,2.212,2.3355,2.15,2.23,23846,0
+VGAS.US,D,20240116,000000,2.15,2.15,2.11,2.13,1663,0
+VGAS.US,D,20240117,000000,2.23,2.26,2.17,2.22,2827,0
+VGAS.US,D,20240118,000000,2.3,2.32,2.01,2.1,5822,0
+VGAS.US,D,20240119,000000,2.03,2.2,1.95,2.11,5842,0
+VGAS.US,D,20240122,000000,2.09,2.39,2.05,2.36,19857,0
+VGAS.US,D,20240123,000000,2.46,2.6199,2.46,2.59,9319,0
+VGAS.US,D,20240124,000000,2.55,3,2.3701,2.52,37163,0
+VGAS.US,D,20240125,000000,2.52,2.9,2.52,2.66,20349,0
+VGAS.US,D,20240126,000000,2.6706,2.69,2.66,2.69,5732,0
+VGAS.US,D,20240129,000000,2.62,2.9,2.62,2.84,11452,0
+VGAS.US,D,20240130,000000,2.84,2.84,2.66,2.74,6210,0
+VGAS.US,D,20240131,000000,2.67,2.78,2.66,2.66,12127,0
+VGAS.US,D,20240201,000000,2.69,2.75,2.69,2.75,1654,0
+VGAS.US,D,20240202,000000,2.81,2.84,2.7,2.74,4120,0
+VGAS.US,D,20240205,000000,2.67,2.75,2.66,2.75,17185,0
+VGAS.US,D,20240206,000000,2.66,2.7062,2.66,2.66,3422,0
+VGAS.US,D,20240207,000000,2.7,2.7235,2.66,2.66,1233,0
+VGAS.US,D,20240208,000000,2.64,2.94,2.64,2.94,11821,0
+VGAS.US,D,20240209,000000,2.91,3.2204,2.68,2.75,71199,0
+VGAS.US,D,20240212,000000,2.71,2.98,2.52,2.8,27448,0
+VGAS.US,D,20240213,000000,2.98,4.5,2.98,3.81,354341,0
+VGAS.US,D,20240214,000000,3.76,4.49,3.76,4.31,58470,0
+VGAS.US,D,20240215,000000,4.58,5,4.34,4.8,74017,0
+VGAS.US,D,20240216,000000,5.05,5.5,4.98,5.35,214448,0
+VGAS.US,D,20240220,000000,5.32,5.5,5.03,5.28,72639,0
+VGAS.US,D,20240221,000000,5.61,5.61,5,5.25,35871,0
+VGAS.US,D,20240222,000000,5.46,5.4774,4.04,4.665,96563,0
+VGAS.US,D,20240223,000000,4.53,4.74,4.24,4.41,26933,0
+VGAS.US,D,20240226,000000,4.31,4.31,4.1,4.12,44814,0
+VGAS.US,D,20240227,000000,4.08,4.2751,3.79,3.81,35315,0
+VGAS.US,D,20240228,000000,3.833,4.08,3.81,3.88,17422,0
+VGAS.US,D,20240229,000000,4.222,4.27,4.0321,4.25,8024,0
+VGAS.US,D,20240301,000000,4.31,4.31,4.01,4.3,14883,0
+VGAS.US,D,20240304,000000,4.31,5,4.09,4.79,23932,0
+VGAS.US,D,20240305,000000,4.82,5.1867,4.57,4.73,17758,0
+VGAS.US,D,20240306,000000,4.7345,4.8291,4.5182,4.78,8127,0
+VGAS.US,D,20240307,000000,4.66,4.74,4.34,4.48,9239,0
+VGAS.US,D,20240308,000000,4.4614,5.3,4.4,4.61,71803,0
+VGAS.US,D,20240311,000000,4.88,4.88,4.36,4.36,22076,0
+VGAS.US,D,20240312,000000,4.5187,4.75,4.16,4.16,46620,0
+VGAS.US,D,20240313,000000,4.44,4.44,4.06,4.06,8624,0
+VGAS.US,D,20240314,000000,4.1,4.262,3.96,3.97,7326,0
+VGAS.US,D,20240315,000000,4.25,4.3538,3.52,3.52,68423,0
+VGAS.US,D,20240318,000000,3.6,3.9299,3.2801,3.32,40400,0
+VGAS.US,D,20240319,000000,3.32,4.1053,3.29,3.59,17580,0
+VGAS.US,D,20240320,000000,3.56,4.05,3.44,3.64,31506,0
+VGAS.US,D,20240321,000000,3.61,3.67,3.25,3.37,15550,0
+VGAS.US,D,20240322,000000,3.38,3.51,3.38,3.5,2524,0
+VGAS.US,D,20240325,000000,3.5,3.55,3.14,3.14,31088,0
+VGAS.US,D,20240326,000000,3.06,3.4,3.05,3.22,13336,0
+VGAS.US,D,20240327,000000,3.22,4.21,3.135,3.95,79580,0
+VGAS.US,D,20240328,000000,4.32,4.32,3.85,4,15397,0
+VGAS.US,D,20240401,000000,4.1,4.1,3.7,3.7,5807,0
+VGAS.US,D,20240402,000000,3.8,3.87,3.72,3.87,5448,0
+VGAS.US,D,20240403,000000,4,4.15,3.88,4.07,5315,0
+VGAS.US,D,20240404,000000,4.15,4.18,3.75,4.18,9084,0
+VGAS.US,D,20240405,000000,4.18,4.2,3.88,4.19,1966,0
+VGAS.US,D,20240408,000000,4.05,4.11,3.77,4,8392,0
+VGAS.US,D,20240409,000000,3.829,3.93,3.78,3.93,7478,0
+VGAS.US,D,20240410,000000,3.81,3.92,3.52,3.59,11846,0
+VGAS.US,D,20240411,000000,3.5,4.21,3.5,4,19171,0
+VGAS.US,D,20240412,000000,4.14,4.72,4.075,4.66,21195,0
+VGAS.US,D,20240415,000000,4.69,4.76,4.2476,4.54,11348,0
+VGAS.US,D,20240416,000000,4.365,4.9299,4.17,4.92,32221,0
+VGAS.US,D,20240417,000000,4.92,4.99,4.73,4.94,7862,0
+VGAS.US,D,20240418,000000,4.94,4.94,4.43,4.52,8745,0
+VGAS.US,D,20240419,000000,4.47,4.47,4.47,4.47,1005,0
+VGAS.US,D,20240422,000000,4.46,4.7,4.42,4.59,11349,0
+VGAS.US,D,20240423,000000,4.35,4.55,4.35,4.55,1978,0
+VGAS.US,D,20240424,000000,4.35,4.35,4.28,4.34,2430,0
+VGAS.US,D,20240425,000000,4.29,4.29,4.25,4.29,3241,0
+VGAS.US,D,20240426,000000,4.3,4.6,4.29,4.6,4828,0
+VGAS.US,D,20240429,000000,4.61,4.68,4.53,4.68,2360,0
+VGAS.US,D,20240430,000000,4.67,4.93,4.45,4.9,19423,0
+VGAS.US,D,20240501,000000,4.5233,4.8711,4.52,4.69,14228,0
+VGAS.US,D,20240502,000000,4.89,4.89,4.58,4.85,3225,0
+VGAS.US,D,20240503,000000,4.87,4.87,4.529,4.78,1685,0
+VGAS.US,D,20240506,000000,4.75,4.75,4.55,4.55,957,0
+VGAS.US,D,20240507,000000,4.8799,4.8799,4.6318,4.75,4201,0
+VGAS.US,D,20240508,000000,4.83,4.83,4.6325,4.79,11445,0
+VGAS.US,D,20240509,000000,4.85,4.9,4.8,4.8,3753,0
+VGAS.US,D,20240510,000000,4.8089,4.8089,4.46,4.59,5378,0
+VGAS.US,D,20240513,000000,4.59,4.59,4.58,4.58,1058,0
+VGAS.US,D,20240514,000000,4.59,4.59,4.4,4.4,4612,0
+VGAS.US,D,20240515,000000,4.4,4.64,4.4,4.6,23990,0
+VGAS.US,D,20240516,000000,4.5,4.92,4.5,4.92,6144,0
+VGAS.US,D,20240517,000000,4.95,4.96,4.8,4.96,4850,0
+VGAS.US,D,20240520,000000,5,5,4.61,4.81,14464,0
+VGAS.US,D,20240521,000000,5.04,5.06,4.8604,4.94,5012,0
+VGAS.US,D,20240522,000000,4.9,4.94,4.61,4.94,21931,0
+VGAS.US,D,20240523,000000,4.7,4.84,4.46,4.51,19804,0
+VGAS.US,D,20240524,000000,4.53,4.84,4.5,4.84,2895,0
+VGAS.US,D,20240528,000000,4.88,5,4.55,4.73,9047,0
+VGAS.US,D,20240529,000000,4.78,4.95,4.77,4.93,6141,0
+VGAS.US,D,20240530,000000,4.85,4.94,4.7442,4.89,9001,0
+VGAS.US,D,20240531,000000,4.77,4.835,4.59,4.75,10266,0
+VGAS.US,D,20240603,000000,4.74,4.74,4.3726,4.47,13954,0
+VGAS.US,D,20240604,000000,4.35,4.63,4.25,4.25,57477,0
+VGAS.US,D,20240605,000000,4.32,4.84,4.27,4.84,18815,0
+VGAS.US,D,20240606,000000,4.57,4.89,4.37,4.53,19470,0
+VGAS.US,D,20240607,000000,4.45,4.66,4.4352,4.66,4604,0
+VGAS.US,D,20240610,000000,4.525,4.65,4.37,4.38,20331,0
+VGAS.US,D,20240611,000000,4.41,4.72,4.4,4.72,21158,0
+VGAS.US,D,20240612,000000,4.75,4.82,4.41,4.41,5323,0
+VGAS.US,D,20240613,000000,4.46,4.625,4.25,4.58,8590,0
+VGAS.US,D,20240614,000000,4.385,4.5,4.25,4.5,12447,0
+VGAS.US,D,20240617,000000,4.6146,4.62,4.28,4.4,4479,0
+VGAS.US,D,20240618,000000,4.26,4.26,4.26,4.26,2024,0
+VGAS.US,D,20240620,000000,4.25,4.5269,4.25,4.43,9188,0
+VGAS.US,D,20240621,000000,4.56,4.56,4.3,4.48,15912,0
+VGAS.US,D,20240624,000000,4.54,4.75,4.33,4.55,12552,0
+VGAS.US,D,20240625,000000,4.66,4.66,4.25,4.25,9488,0
+VGAS.US,D,20240626,000000,4.5293,4.5293,4.25,4.29,21755,0
+VGAS.US,D,20240627,000000,4.46,4.59,4.337,4.59,7215,0
+VGAS.US,D,20240628,000000,4.65,4.65,4.12,4.14,148935,0
+VGAS.US,D,20240701,000000,4.015,4.4,3.91,4.26,29629,0
+VGAS.US,D,20240702,000000,4.2501,4.37,4.16,4.16,4129,0
+VGAS.US,D,20240703,000000,4.2941,4.37,4.12,4.27,1899,0
+VGAS.US,D,20240705,000000,4.1,4.12,4.02,4.12,1782,0
+VGAS.US,D,20240708,000000,4.03,4.3,4.03,4.12,5005,0
+VGAS.US,D,20240709,000000,4.21,4.31,3.9962,4.19,3367,0
+VGAS.US,D,20240710,000000,4.17,4.43,4.17,4.43,1995,0
+VGAS.US,D,20240711,000000,4.5,4.5,4.365,4.49,5990,0
+VGAS.US,D,20240712,000000,4.43,4.47,4.28,4.47,5016,0
+VGAS.US,D,20240715,000000,4.3,4.43,4.28,4.43,5217,0
+VGAS.US,D,20240716,000000,4.41,4.57,4.3,4.57,27849,0
+VGAS.US,D,20240717,000000,4.75,4.75,4.24,4.53,23320,0
+VGAS.US,D,20240718,000000,4.35,4.48,4.32,4.32,4987,0
+VGAS.US,D,20240719,000000,4.33,4.46,4.25,4.26,5133,0
+VGAS.US,D,20240722,000000,4.27,5.16,4.27,5.03,102702,0
+VGAS.US,D,20240723,000000,5.02,5.46,4.32,4.61,256012,0
+VGAS.US,D,20240724,000000,4.64,4.8238,4.26,4.32,47880,0
+VGAS.US,D,20240725,000000,4.33,4.4066,3.9457,4.15,81104,0
+VGAS.US,D,20240726,000000,4.25,4.25,3.89,4.03,19057,0
+VGAS.US,D,20240729,000000,4.43,4.43,4.03,4.22,14751,0
+VGAS.US,D,20240730,000000,4.255,4.39,4.2239,4.38,2813,0
+VGAS.US,D,20240731,000000,4.0401,4.42,4.0401,4.36,7732,0
+VGAS.US,D,20240801,000000,4.45,4.48,4.15,4.15,4649,0
+VGAS.US,D,20240802,000000,4.03,4.32,4.03,4.13,5629,0
+VGAS.US,D,20240805,000000,4.04,4.29,4.03,4.17,13529,0
+VGAS.US,D,20240806,000000,4.16,4.28,4.15,4.15,3709,0
+VGAS.US,D,20240807,000000,4.08,4.08,4.04,4.06,4684,0
+VGAS.US,D,20240808,000000,4.0689,4.26,4.0689,4.23,8887,0
+VGAS.US,D,20240809,000000,4.5,4.5,4.1159,4.13,3497,0
+VGAS.US,D,20240812,000000,4.26,4.3791,4.08,4.08,6516,0
+VGAS.US,D,20240813,000000,3.98,4.4,3.98,4.39,7429,0
+VGAS.US,D,20240814,000000,4.2,4.7,4.15,4.18,87271,0
+VGAS.US,D,20240815,000000,4.33,4.33,3.31,3.64,98873,0
+VGAS.US,D,20240816,000000,3.7,3.85,3.66,3.73,4989,0
+VGAS.US,D,20240819,000000,3.7428,3.95,3.7101,3.95,7518,0
+VGAS.US,D,20240820,000000,3.9,4,3.71,3.71,4873,0
+VGAS.US,D,20240821,000000,3.78,3.8,3.7,3.8,6646,0
+VGAS.US,D,20240822,000000,3.84,3.84,3.6361,3.67,7045,0
+VGAS.US,D,20240823,000000,3.6104,3.8,3.6104,3.8,7837,0
+VGAS.US,D,20240826,000000,3.8,3.8,3.37,3.47,13269,0
+VGAS.US,D,20240827,000000,3.565,3.6,3.4805,3.57,2903,0
+VGAS.US,D,20240828,000000,3.65,3.66,3.55,3.58,2885,0
+VGAS.US,D,20240829,000000,3.57,4.21,3.57,4.18,15721,0
+VGAS.US,D,20240830,000000,4.2,4.24,3.717,4.01,9682,0
+VGAS.US,D,20240903,000000,3.975,4.02,3.73,3.89,4583,0
+VGAS.US,D,20240904,000000,3.89,3.89,3.7409,3.87,2996,0
+VGAS.US,D,20240905,000000,3.84,3.9,3.82,3.9,1755,0
+VGAS.US,D,20240906,000000,3.74,3.83,3.74,3.78,4129,0
+VGAS.US,D,20240909,000000,3.67,3.86,3.565,3.73,27689,0
+VGAS.US,D,20240910,000000,3.95,3.95,3.68,3.89,20440,0
+VGAS.US,D,20240911,000000,3.76,3.9212,3.7,3.77,11276,0
+VGAS.US,D,20240912,000000,3.76,3.85,3.7137,3.82,11220,0
+VGAS.US,D,20240913,000000,3.73,3.94,3.65,3.94,9890,0
+VGAS.US,D,20240916,000000,3.86,3.95,3.75,3.92,19911,0
+VGAS.US,D,20240917,000000,3.86,3.88,3.7,3.72,10119,0
+VGAS.US,D,20240918,000000,3.69,3.95,3.65,3.72,20043,0
+VGAS.US,D,20240919,000000,3.8612,4.14,3.7963,4.14,6976,0
+VGAS.US,D,20240920,000000,4.12,4.12,3.78,3.78,30150,0
+VGAS.US,D,20240923,000000,3.71,3.94,3.71,3.91,10203,0
+VGAS.US,D,20240924,000000,3.8491,4.19,3.8491,4.19,11140,0
+VGAS.US,D,20240925,000000,3.92,4.24,3.92,4.24,4236,0
+VGAS.US,D,20240926,000000,3.8675,4.2499,3.8675,4.19,12552,0
+VGAS.US,D,20240927,000000,4.16,4.18,3.94,4.18,14268,0
+VGAS.US,D,20240930,000000,4.06,4.1999,3.871,3.99,19002,0
+VGAS.US,D,20241001,000000,4.09,4.0981,3.86,3.91,9154,0
+VGAS.US,D,20241002,000000,4,4.04,3.7,3.8,18015,0
+VGAS.US,D,20241003,000000,3.79,3.85,3.69,3.85,5486,0
+VGAS.US,D,20241004,000000,3.84,3.85,3.795,3.85,5843,0
+VGAS.US,D,20241007,000000,4.09,4.1,3.77,4.08,12858,0
+VGAS.US,D,20241008,000000,3.94,4.09,3.81,4.06,9643,0
+VGAS.US,D,20241009,000000,3.71,4.06,3.71,4.06,5744,0
+VGAS.US,D,20241010,000000,4.12,4.13,4,4,2774,0
+VGAS.US,D,20241011,000000,3.9131,4.24,3.9,4.2,11526,0
+VGAS.US,D,20241014,000000,4.23,4.25,4.04,4.22,8497,0
+VGAS.US,D,20241015,000000,4.22,4.24,4.05,4.22,3242,0
+VGAS.US,D,20241016,000000,4.135,4.16,4.03,4.16,6010,0
+VGAS.US,D,20241017,000000,4.25,4.25,4.12,4.13,7084,0
+VGAS.US,D,20241018,000000,4.18,4.18,4.15,4.15,2054,0
+VGAS.US,D,20241021,000000,4.1,4.2,3.86,4.2,1817,0
+VGAS.US,D,20241022,000000,4.14,4.18,4.04,4.18,9317,0
+VGAS.US,D,20241023,000000,4.12,4.15,4.12,4.15,1313,0
+VGAS.US,D,20241024,000000,3.99,4.18,3.97,4.07,4161,0
+VGAS.US,D,20241025,000000,4.1,4.1,3.82,3.82,5152,0
+VGAS.US,D,20241028,000000,3.79,3.82,3.67,3.82,11008,0
+VGAS.US,D,20241029,000000,3.97,4.09,3.83,4.09,2244,0
+VGAS.US,D,20241030,000000,3.95,4.2,3.95,4.13,3923,0
+VGAS.US,D,20241031,000000,4.02,4.19,4.01,4.19,3223,0
+VGAS.US,D,20241101,000000,4.19,4.2,3.92,4.2,5649,0
+VGAS.US,D,20241104,000000,4.15,4.23,4.03,4.22,6079,0
+VGAS.US,D,20241105,000000,4.2,4.2394,4.04,4.2,9605,0
+VGAS.US,D,20241106,000000,4.25,4.3,4.1,4.3,27908,0
+VGAS.US,D,20241107,000000,4.3,4.51,4.21,4.39,4769,0
+VGAS.US,D,20241108,000000,4.33,4.54,4.21,4.27,18899,0
+VGAS.US,D,20241111,000000,4.21,4.5371,4.21,4.52,5264,0
+VGAS.US,D,20241112,000000,4.375,4.42,4.27,4.38,16647,0
+VGAS.US,D,20241113,000000,4.28,4.29,4.18,4.18,9016,0
+VGAS.US,D,20241114,000000,4.11,4.18,4,4,18628,0
+VGAS.US,D,20241115,000000,4.06,4.07,4,4.07,9237,0
+VGAS.US,D,20241118,000000,4,4.11,4,4.11,2305,0
+VGAS.US,D,20241119,000000,4.14,4.27,3.9772,4.19,20937,0
+VGAS.US,D,20241120,000000,4.1511,4.16,4.13,4.16,2493,0
+VGAS.US,D,20241121,000000,4.3,4.4,4.09,4.26,19918,0
+VGAS.US,D,20241122,000000,4.3,4.3,4.05,4.17,21665,0
+VGAS.US,D,20241125,000000,4.13,4.32,4.04,4.06,10046,0
+VGAS.US,D,20241126,000000,4.04,4.18,4.04,4.15,3580,0
+VGAS.US,D,20241127,000000,4.16,4.22,4.06,4.22,2017,0
+VGAS.US,D,20241129,000000,4.27,4.27,4.22,4.27,6090,0
+VGAS.US,D,20241202,000000,4.24,4.34,4.18,4.27,6917,0
+VGAS.US,D,20241203,000000,4.27,4.3101,3.95,3.95,15157,0
+VGAS.US,D,20241204,000000,4.1,4.2,3.95,4.12,18454,0
+VGAS.US,D,20241205,000000,4.049,4.2,3.91,4.04,18532,0
+VGAS.US,D,20241206,000000,4.05,4.25,3.97,4.08,19391,0
+VGAS.US,D,20241209,000000,4.1,4.23,4.0399,4.07,5950,0
+VGAS.US,D,20241210,000000,3.9633,4.145,3.9633,3.98,6925,0
+VGAS.US,D,20241211,000000,3.92,4,3.52,3.82,46144,0
+VGAS.US,D,20241212,000000,3.8,3.8,3.54,3.59,10421,0
+VGAS.US,D,20241213,000000,3.6,3.8,3.47,3.59,30226,0
+VGAS.US,D,20241216,000000,3.78,3.78,3.52,3.7,3496,0
+VGAS.US,D,20241217,000000,3.64,3.9999,3.5199,3.89,28111,0
+VGAS.US,D,20241218,000000,3.8081,3.96,3.74,3.74,10632,0
+VGAS.US,D,20241219,000000,4.39,4.39,3.84,3.84,51018,0
+VGAS.US,D,20241220,000000,3.67,4.33,3.67,3.82,52090,0
+VGAS.US,D,20241223,000000,3.99,4.07,3.81,4,22315,0
+VGAS.US,D,20241224,000000,4.07,4.2909,4.07,4.26,8420,0
+VGAS.US,D,20241226,000000,4.18,4.24,4.16,4.19,5287,0
+VGAS.US,D,20241227,000000,4.09,4.189,3.97,3.97,3170,0
+VGAS.US,D,20241230,000000,4.05,4.1,3.96,4.035,7186,0
+VGAS.US,D,20241231,000000,4.0008,4.2201,4.0008,4.065,10061,0
+VGAS.US,D,20250102,000000,4.05,4.37,4.0215,4.04,15065,0
+VGAS.US,D,20250103,000000,4.175,4.3,4.053,4.14,21369,0
+VGAS.US,D,20250106,000000,4.24,4.24,3.82,3.88,28915,0
+VGAS.US,D,20250107,000000,3.8,3.8858,3.65,3.75,13506,0
+VGAS.US,D,20250108,000000,3.75,3.79,3.64,3.73,9912,0
+VGAS.US,D,20250110,000000,4,4.17,3.71,3.71,27714,0
+VGAS.US,D,20250113,000000,3.86,3.86,3.7501,3.785,3725,0
+VGAS.US,D,20250114,000000,3.9,4.04,3.79,3.79,6955,0
+VGAS.US,D,20250115,000000,4.09,4.09,3.9,3.98,6285,0
+VGAS.US,D,20250116,000000,3.87,3.98,3.815,3.86,6173,0
+VGAS.US,D,20250117,000000,3.89,3.95,3.79,3.94,5601,0
+VGAS.US,D,20250121,000000,3.84,4.09,3.81,3.87,11337,0
+VGAS.US,D,20250122,000000,3.8809,4.0301,3.69,3.69,18696,0
+VGAS.US,D,20250123,000000,3.65,3.801,3.61,3.61,11377,0
+VGAS.US,D,20250124,000000,3.66,3.707,3.56,3.56,5163,0
+VGAS.US,D,20250127,000000,3.51,3.69,3.51,3.52,3847,0
+VGAS.US,D,20250128,000000,3.5,3.73,3.5,3.59,6325,0
+VGAS.US,D,20250129,000000,3.65,3.8,3.625,3.66,5348,0
+VGAS.US,D,20250130,000000,3.75,4.13,3.7,3.82,8962,0
+VGAS.US,D,20250131,000000,3.98,4,3.68,3.68,8174,0
+VGAS.US,D,20250203,000000,4.03,4.15,3.95,4,29974,0
+VGAS.US,D,20250204,000000,4.02,4.25,4.02,4.06,29787,0
+VGAS.US,D,20250205,000000,4.14,4.142734,4.0101,4.02,16698,0
+VGAS.US,D,20250206,000000,4.24,4.24,4,4.01,21032,0
+VGAS.US,D,20250207,000000,4.11,4.1599,3.91,3.91,11950,0
+VGAS.US,D,20250210,000000,4,4.0839,3.93,3.93,29326,0
+VGAS.US,D,20250211,000000,3.9,4.05,3.9,3.99,5435,0
+VGAS.US,D,20250212,000000,4.0104,4.0104,3.9,3.9,5757,0
+VGAS.US,D,20250213,000000,3.95,4,3.9,3.91,11581,0
+VGAS.US,D,20250214,000000,3.96,3.98,3.94,3.98,8033,0
+VGAS.US,D,20250218,000000,3.93,4,3.9,3.9,9571,0
+VGAS.US,D,20250219,000000,3.92,4,3.92,3.925,5888,0
+VGAS.US,D,20250220,000000,3.823,3.9087,3.705,3.75,8252,0
+VGAS.US,D,20250221,000000,3.79,3.8699,3.69,3.83,15999,0
+VGAS.US,D,20250224,000000,3.92,4.03,3.89,3.97,11434,0
+VGAS.US,D,20250225,000000,4.04,4.09,3.92,3.92,13973,0
+VGAS.US,D,20250226,000000,3.91,4.09,3.91,4.09,8005,0
+VGAS.US,D,20250227,000000,4,4.1881,3.96,4.06,17157,0
+VGAS.US,D,20250228,000000,4.0599,4.13,3.91,4.13,10596,0
+VGAS.US,D,20250303,000000,4.15,4.15,3.9612,4.01,7522,0
+VGAS.US,D,20250304,000000,4.06,4.06,3.85,3.85,4671,0
+VGAS.US,D,20250305,000000,3.89,3.94,3.7,3.7,7952,0
+VGAS.US,D,20250306,000000,3.8062,3.8911,3.8,3.88,2892,0
+VGAS.US,D,20250307,000000,3.9,3.91,3.4601,3.78,26335,0
+VGAS.US,D,20250310,000000,3.56,3.94,3.56,3.93,12610,0
+VGAS.US,D,20250311,000000,3.94,3.94,3.5548,3.85,20481,0
+VGAS.US,D,20250312,000000,3.71,3.94,3.68,3.88,11781,0
+VGAS.US,D,20250313,000000,3.75,3.87,3.75,3.82,13646,0
+VGAS.US,D,20250314,000000,3.94,4.02,3.8095,3.93,8875,0
+VGAS.US,D,20250317,000000,3.88,4.01,3.8,3.93,5016,0
+VGAS.US,D,20250318,000000,3.9,3.9,3.7,3.83,7710,0
+VGAS.US,D,20250319,000000,3.89,4.05,3.75,3.84,6428,0
+VGAS.US,D,20250320,000000,3.885,3.9,3.75,3.75,4447,0
+VGAS.US,D,20250321,000000,3.71,3.7967,3.5,3.5,35223,0
+VGAS.US,D,20250324,000000,3.62,3.62,3.5,3.51,4028,0
+VGAS.US,D,20250325,000000,3.52,3.5543,3.5,3.5,4444,0
+VGAS.US,D,20250326,000000,3.51,3.57,3.45,3.57,8882,0
+VGAS.US,D,20250327,000000,3.48,3.545,3.42,3.53,7421,0
+VGAS.US,D,20250328,000000,3.44,3.44,3.37,3.4,2197,0
+VGAS.US,D,20250331,000000,3.36,3.4,3.35,3.35,16547,0
+VGAS.US,D,20250401,000000,3.61,3.61,3.35,3.35,5190,0
+VGAS.US,D,20250402,000000,3.3771,3.46,3.3771,3.46,3588,0
+VGAS.US,D,20250403,000000,3.37,3.51,3.35,3.35,5147,0
+VGAS.US,D,20250404,000000,3.4,3.4,2.83,2.98,23489,0
+VGAS.US,D,20250407,000000,2.87,3.18,2.87,3.12,2883,0
+VGAS.US,D,20250408,000000,3.1354,3.19,2.7644,2.92,9049,0
+VGAS.US,D,20250409,000000,2.99,3.31,2.9,3.26,28587,0
+VGAS.US,D,20250410,000000,3.2461,3.82,3.03,3.82,67444,0
+VGAS.US,D,20250411,000000,3.76,4.15,3.72,3.9,24083,0
+VGAS.US,D,20250414,000000,3.5321,3.765,3.5301,3.65,10497,0
+VGAS.US,D,20250415,000000,3.57,3.8,3.5412,3.62,6332,0
+VGAS.US,D,20250416,000000,3.72,3.75,3.41,3.42,46048,0
+VGAS.US,D,20250417,000000,3.42,3.505,3.3489,3.43,4344,0
+VGAS.US,D,20250421,000000,3.4092,3.4092,3.23,3.23,2445,0
+VGAS.US,D,20250422,000000,3.2808,3.38,3.2213,3.38,3229,0
+VGAS.US,D,20250423,000000,3.57,3.57,3.1791,3.25,4013,0
+VGAS.US,D,20250424,000000,3.0922,3.27,3.0922,3.27,1701,0
+VGAS.US,D,20250425,000000,3.29,3.49,3.15,3.49,16890,0
+VGAS.US,D,20250428,000000,3.355,3.49,3.22,3.4,6291,0
+VGAS.US,D,20250429,000000,3.25,3.58,3.18,3.54,33880,0
+VGAS.US,D,20250430,000000,3.59,3.59,3.32,3.37,15477,0
+VGAS.US,D,20250501,000000,3.37,3.67,3.37,3.49,13709,0
+VGAS.US,D,20250502,000000,3.2828,3.4901,3.2828,3.41,5763,0
+VGAS.US,D,20250505,000000,3.34,3.58,3.25,3.36,9472,0
+VGAS.US,D,20250506,000000,3.24,3.42,3.24,3.4,2873,0
+VGAS.US,D,20250507,000000,3.27,3.42,3.24,3.42,3395,0
+VGAS.US,D,20250508,000000,3.37,3.54,3.37,3.38,7037,0
+VGAS.US,D,20250509,000000,3.2584,3.26,3.2584,3.26,2840,0
+VGAS.US,D,20250512,000000,3.36,3.4,3.23,3.29,4096,0
+VGAS.US,D,20250513,000000,3.3,3.51,3.27,3.3,2845,0
+VGAS.US,D,20250514,000000,3.35,3.66,3.35,3.4,5212,0
+VGAS.US,D,20250515,000000,3.45,3.67,3.4,3.58,4554,0
+VGAS.US,D,20250516,000000,3.52,3.6504,3.5,3.5,2437,0
+VGAS.US,D,20250519,000000,3.56,3.7223,3.45,3.47,2250,0
+VGAS.US,D,20250520,000000,3.4,3.505,3.4,3.47,4395,0
+VGAS.US,D,20250521,000000,3.49,3.49,3.43,3.47,2668,0
+VGAS.US,D,20250522,000000,3.455,3.455,3.38,3.38,1915,0
+VGAS.US,D,20250523,000000,3.33,3.49,3.33,3.44,2205,0
+VGAS.US,D,20250527,000000,3.4424,3.66,3.21,3.66,10721,0
+VGAS.US,D,20250528,000000,3.6367,3.6367,3.3,3.3,5115,0
+VGAS.US,D,20250529,000000,3.6087,3.7399,3.435,3.52,5811,0
+VGAS.US,D,20250530,000000,3.5,3.5,3.405,3.46,5800,0
+VGAS.US,D,20250602,000000,3.46,3.53,3.46,3.51,3254,0
+VGAS.US,D,20250603,000000,3.49,3.49,3.37,3.46,2909,0
+VGAS.US,D,20250604,000000,3.43,3.44,3.35,3.4,5766,0
+VGAS.US,D,20250605,000000,3.35,3.35,3.195,3.24,5478,0
+VGAS.US,D,20250606,000000,3.3202,3.335,3.26,3.26,1871,0
+VGAS.US,D,20250609,000000,3.34,3.4299,3.34,3.35,3195,0
+VGAS.US,D,20250610,000000,3.44,3.44,3.34,3.35,3982,0
+VGAS.US,D,20250611,000000,3.2861,3.5753,3.17,3.17,5885,0
+VGAS.US,D,20250612,000000,3.31,3.31,3.22,3.22,2737,0
+VGAS.US,D,20250613,000000,3.22,3.345,3.22,3.22,2252,0
+VGAS.US,D,20250616,000000,3.34,3.35,3.1536,3.35,3729,0
+VGAS.US,D,20250617,000000,3.35,3.35,3.155,3.24,3964,0
+VGAS.US,D,20250618,000000,3.73,3.92,3.16,3.59,28121,0
+VGAS.US,D,20250620,000000,3.56,3.76,3.27,3.56,20117,0
+VGAS.US,D,20250623,000000,3.6028,3.6028,3.2601,3.43,20713,0
+VGAS.US,D,20250624,000000,3.499,3.7,3.499,3.6,2835,0
+VGAS.US,D,20250625,000000,3.66,3.66,3.31,3.44,3818,0
+VGAS.US,D,20250626,000000,3.3801,3.64,3.32,3.57,32992,0
+VGAS.US,D,20250627,000000,3.63,3.63,3.37,3.6,64547,0
+VGAS.US,D,20250630,000000,3.62,3.62,3.435,3.44,4979,0
+VGAS.US,D,20250701,000000,3.56,3.56,3.42,3.42,3490,0
+VGAS.US,D,20250702,000000,3.36,3.53,3.36,3.39,3007,0
+VGAS.US,D,20250703,000000,3.52,3.64,3.52,3.64,2029,0
+VGAS.US,D,20250707,000000,3.65,3.65,3.39,3.42,9638,0
+VGAS.US,D,20250708,000000,3.62,3.62,3.43,3.43,3269,0
+VGAS.US,D,20250709,000000,3.52,3.6,3.52,3.6,972,0
+VGAS.US,D,20250710,000000,3.64,3.64,3.52,3.52,2584,0
+VGAS.US,D,20250711,000000,3.6274,3.6274,3.5,3.5,2690,0
+VGAS.US,D,20250714,000000,3.51,3.6,3.5,3.6,8865,0
+VGAS.US,D,20250715,000000,3.48,3.65,3.36,3.49,13053,0
+VGAS.US,D,20250716,000000,3.39,3.55,3.37,3.37,4349,0
+VGAS.US,D,20250717,000000,3.3149,3.48,3.3149,3.32,5492,0
+VGAS.US,D,20250718,000000,3.36,3.4199,3.22,3.22,6146,0
+VGAS.US,D,20250721,000000,3.3,3.3448,3.24,3.24,3155,0
+VGAS.US,D,20250722,000000,3.31,3.53,3.2194,3.28,5316,0
+VGAS.US,D,20250723,000000,3.4265,3.4499,3.23,3.23,5478,0
+VGAS.US,D,20250724,000000,3.25,3.29,3.19,3.19,5781,0
+VGAS.US,D,20250725,000000,3.18,3.24,3.03,3.03,6820,0
+VGAS.US,D,20250728,000000,3.0958,3.14,2.95,3,8153,0
+VGAS.US,D,20250729,000000,3.2444,3.3499,2.75,2.93,72913,0
+VGAS.US,D,20250730,000000,3.09,3.2999,2.89,2.89,76329,0
+VGAS.US,D,20250731,000000,2.92,3.3099,2.92,2.94,68585,0
+VGAS.US,D,20250801,000000,3.108,3.24,2.8,2.88,91461,0
+VGAS.US,D,20250804,000000,2.95,2.975,2.78,2.83,6537,0
+VGAS.US,D,20250805,000000,2.8217,2.86,2.76,2.86,6515,0
+VGAS.US,D,20250806,000000,2.8,2.945,2.77,2.77,3331,0
+VGAS.US,D,20250807,000000,2.7753,2.7753,2.75,2.75,6480,0
+VGAS.US,D,20250808,000000,2.9325,2.9325,2.75,2.75,6314,0
+VGAS.US,D,20250811,000000,2.7,2.7,2.56,2.69,19681,0
+VGAS.US,D,20250812,000000,2.7,2.96,2.6999,2.88,6704,0
+VGAS.US,D,20250813,000000,2.87,2.9,2.72,2.72,5884,0
+VGAS.US,D,20250814,000000,2.78,2.8503,2.68,2.68,4227,0
+VGAS.US,D,20250815,000000,2.7,2.71,2.66,2.66,2943,0
+VGAS.US,D,20250818,000000,2.63,2.66,2.5389,2.55,5468,0
+VGAS.US,D,20250819,000000,2.55,2.5579,2.55,2.55,2189,0
+VGAS.US,D,20250820,000000,2.5001,2.85,2.5,2.83,17444,0
+VGAS.US,D,20250821,000000,2.85,2.85,2.64,2.64,4599,0
+VGAS.US,D,20250822,000000,2.76,2.96,2.76,2.96,4735,0
+VGAS.US,D,20250825,000000,2.96,3.22,2.82,2.82,12270,0
+VGAS.US,D,20250826,000000,2.875,3.15,2.85,3.01,5920,0
+VGAS.US,D,20250827,000000,3.03,3.17,2.81,2.99,9356,0
+VGAS.US,D,20250828,000000,2.97,2.98,2.91,2.91,5014,0
+VGAS.US,D,20250829,000000,2.85,2.9,2.85,2.9,2464,0
+VGAS.US,D,20250902,000000,2.78,2.95,2.78,2.8,4064,0
+VGAS.US,D,20250903,000000,2.78,2.9,2.78,2.9,5312,0
+VGAS.US,D,20250904,000000,3,3,2.99,2.99,2178,0
+VGAS.US,D,20250905,000000,2.859,2.99,2.859,2.99,1695,0
+VGAS.US,D,20250908,000000,3,3,2.85,2.86,4341,0
+VGAS.US,D,20250909,000000,2.9796,3.09,2.975,3.09,4295,0
+VGAS.US,D,20250910,000000,3.0876,3.21,2.78,2.89,10275,0
+VGAS.US,D,20250911,000000,2.855,3.1,2.855,3.1,3894,0
+VGAS.US,D,20250912,000000,3.025,3.1345,2.86,2.9,4794,0
+VGAS.US,D,20250915,000000,3,3,2.77,2.83,2912,0
+VGAS.US,D,20250916,000000,2.7835,3.25,2.7835,3.25,22608,0
+VGAS.US,D,20250917,000000,3.35,3.39,3,3.09,10536,0
+VGAS.US,D,20250918,000000,3.22,3.28,3.22,3.28,3398,0
+VGAS.US,D,20250919,000000,3.11,3.13,3.03,3.04,26247,0
+VGAS.US,D,20250922,000000,3.13,3.14,3.11,3.14,4196,0
+VGAS.US,D,20250923,000000,3.0702,3.0702,3.05,3.05,2783,0
+VGAS.US,D,20250924,000000,2.96,3.27,2.96,3.16,2276,0
+VGAS.US,D,20250925,000000,3.09,3.1,3.075,3.08,1484,0
+VGAS.US,D,20250926,000000,3.19,3.19,3.1,3.1,6463,0
+VGAS.US,D,20250929,000000,3.04,3.11,2.91,3.11,2313,0
+VGAS.US,D,20250930,000000,3.11,3.11,3.05,3.05,2836,0
+VGAS.US,D,20251001,000000,3.22,3.22,3.0001,3.09,1797,0
+VGAS.US,D,20251002,000000,3.0591,3.0591,3.03,3.03,1702,0
+VGAS.US,D,20251003,000000,3.03,3.2376,3.03,3.11,16780,0
+VGAS.US,D,20251006,000000,3.1343,3.15,3.1343,3.14,2927,0
+VGAS.US,D,20251007,000000,3.24,3.24,3.04,3.04,2794,0
+VGAS.US,D,20251008,000000,3.09,3.1217,3,3,2997,0
+VGAS.US,D,20251009,000000,2.99,3.057,2.91,2.91,1788,0
+VGAS.US,D,20251010,000000,2.9,3.06,2.79,2.79,5354,0
+VGAS.US,D,20251013,000000,2.95,3.07,2.81,3.07,4802,0
+VGAS.US,D,20251014,000000,3.055,3.08,3.02,3.02,5675,0
+VGAS.US,D,20251015,000000,2.9654,3.09,2.9654,3.09,5702,0
+VGAS.US,D,20251016,000000,3.13,3.21,3.045,3.1,4595,0
+VGAS.US,D,20251017,000000,3.05,3.21,3.04,3.2,7900,0
+VGAS.US,D,20251020,000000,3.16,3.34,3.16,3.34,1086,0
+VGAS.US,D,20251021,000000,3.33,3.33,3.23,3.23,2208,0
+VGAS.US,D,20251022,000000,3.1,3.23,3.045,3.23,5519,0
+VGAS.US,D,20251023,000000,3.18,3.28,3.029,3.28,7552,0
+VGAS.US,D,20251024,000000,3.29,3.35,3.245,3.35,2714,0
+VGAS.US,D,20251027,000000,3.29,3.33,3.22,3.33,4417,0
+VGAS.US,D,20251028,000000,3.32,3.32,3.32,3.32,1174,0
+VGAS.US,D,20251029,000000,3.27,3.295,3.23,3.23,3170,0
+VGAS.US,D,20251030,000000,3.31,3.35,3.225,3.35,3116,0
+VGAS.US,D,20251031,000000,3.326,3.35,3.32,3.32,5274,0
+VGAS.US,D,20251103,000000,3.35,3.35,3.1795,3.34,3924,0
+VGAS.US,D,20251104,000000,3.363,3.363,3.18,3.18,2423,0
+VGAS.US,D,20251105,000000,3.14,3.33,3.13,3.33,4142,0
+VGAS.US,D,20251106,000000,3.3499,3.35,3.2018,3.22,4007,0
+VGAS.US,D,20251107,000000,3.35,3.35,3.35,3.35,1060,0
+VGAS.US,D,20251110,000000,3.35,3.35,3.08,3.22,9894,0
+VGAS.US,D,20251111,000000,3.16,3.24,3.0825,3.21,3952,0
+VGAS.US,D,20251112,000000,3.1605,3.1605,3.14,3.14,1850,0
+VGAS.US,D,20251113,000000,3.14,3.14,3.055,3.06,16114,0
+VGAS.US,D,20251114,000000,3.1,3.14,3.06,3.06,2743,0
+VGAS.US,D,20251118,000000,3.17,3.17,2.97,3.04,12720,0
+VGAS.US,D,20251119,000000,3.04,3.04,2.89,2.89,6465,0
+VGAS.US,D,20251120,000000,2.95,3.0901,2.9301,2.95,12864,0
+VGAS.US,D,20251121,000000,2.96,3.02,2.777,2.9,7953,0
+VGAS.US,D,20251124,000000,2.9,2.9,2.77,2.77,11691,0
+VGAS.US,D,20251125,000000,2.8331,2.8331,2.75,2.79,8853,0
+VGAS.US,D,20251126,000000,2.8,3.0363,2.54,2.56,33237,0
+VGAS.US,D,20251128,000000,2.7,2.7,2.62,2.62,2259,0
+VGAS.US,D,20251201,000000,2.5,2.99,2.5,2.78,17911,0
+VGAS.US,D,20251202,000000,2.81,2.81,2.55,2.55,1970,0
+VGAS.US,D,20251203,000000,2.56,2.61,2.49,2.6,5848,0
+VGAS.US,D,20251204,000000,2.695,2.7855,2.51,2.51,9617,0
+VGAS.US,D,20251205,000000,2.65,2.69,2.54,2.61,14725,0
+VGAS.US,D,20251208,000000,2.68,2.73,2.5773,2.67,5438,0
+VGAS.US,D,20251209,000000,2.703,2.73,2.7,2.73,2929,0
+VGAS.US,D,20251210,000000,2.73,2.79,2.7,2.71,8812,0
+VGAS.US,D,20251211,000000,2.84,2.85,2.6525,2.75,12828,0
+VGAS.US,D,20251212,000000,2.88,2.9,2.73,2.73,6933,0
+VGAS.US,D,20251215,000000,2.73,2.78,2.69,2.73,20892,0
+VGAS.US,D,20251216,000000,2.7,2.82,2.62,2.8,9616,0
+VGAS.US,D,20251217,000000,2.7856,2.88,2.72,2.72,12178,0
+VGAS.US,D,20251218,000000,2.7104,2.78,2.62,2.69,14734,0
+VGAS.US,D,20251219,000000,2.7,2.77,2.59,2.61,14621,0
+VGAS.US,D,20251222,000000,2.52,2.675,2.36,2.37,12260,0
+VGAS.US,D,20251223,000000,2.4,2.6,2.25,2.25,18205,0
+VGAS.US,D,20251224,000000,2.29,2.585,2.29,2.395,11937,0
+VGAS.US,D,20251226,000000,2.59,2.59,2.4,2.41,9805,0
+VGAS.US,D,20251229,000000,2.45,2.465,2.1964,2.22,5736,0
+VGAS.US,D,20251230,000000,2.2,2.25,1.98,1.98,5045,0
+VGAS.US,D,20251231,000000,2,2.2199,2,2.06,28054,0
+VGAS.US,D,20260102,000000,2.14,2.14,1.9715,1.99,10160,0
+VGAS.US,D,20260105,000000,2.105,2.105,1.97,2.08,20749,0
+VGAS.US,D,20260106,000000,2.09,2.09,1.99,2.01,17216,0
+VGAS.US,D,20260107,000000,1.89,1.9966,1.855,1.93,45956,0
+VGAS.US,D,20260108,000000,1.94,1.94,1.89,1.9,13290,0
+VGAS.US,D,20260109,000000,1.91,2.06,1.9,1.97,8443,0
+VGAS.US,D,20260112,000000,2,2.1199,2,2.09,8418,0
+VGAS.US,D,20260113,000000,2.1597,2.1597,2.0003,2.03,8305,0
+VGAS.US,D,20260114,000000,2.19,2.19,2.05,2.05,10141,0
+VGAS.US,D,20260115,000000,2.09,2.37,2.09,2.26,18710,0
+VGAS.US,D,20260116,000000,2.21,2.34,2.21,2.26,16253,0
+VGAS.US,D,20260120,000000,2.27,2.66,2.27,2.51,11533,0
+VGAS.US,D,20260121,000000,2.49,2.6313,2.415,2.55,20008,0
+VGAS.US,D,20260122,000000,2.55,2.55,2.47,2.55,7071,0
+VGAS.US,D,20260123,000000,2.55,2.68,2.455,2.47,12142,0
+VGAS.US,D,20260126,000000,2.44,2.46,2.4,2.46,6352,0
+VGAS.US,D,20260127,000000,2.36,2.36,2.16,2.29,5690,0
+VGAS.US,D,20260128,000000,2.246,2.265,2.22,2.22,2169,0
+VGAS.US,D,20260129,000000,2.26,2.26,1.97,1.97,14523,0
+VGAS.US,D,20260130,000000,2.115,2.115,1.879,1.92,15415,0
+VGAS.US,D,20260202,000000,2.02,2.02,1.825,1.87,12316,0
+VGAS.US,D,20260203,000000,1.84,1.84,1.73,1.76,17002,0
+VGAS.US,D,20260204,000000,1.76,1.77,1.43,1.47,23817,0
+VGAS.US,D,20260205,000000,1.4495,1.54,1.43,1.44,11513,0
+VGAS.US,D,20260206,000000,1.4898,1.4898,1.282,1.34,103790,0
+VGAS.US,D,20260209,000000,1.38,1.38,1.16,1.22,26691,0
+VGAS.US,D,20260210,000000,1.38,1.38,1.16,1.16,18812,0
+VGAS.US,D,20260211,000000,1.14,1.16,1.042,1.06,13121,0
+VGAS.US,D,20260212,000000,1.03,1.04,0.92,0.9976,34046,0
+VGAS.US,D,20260213,000000,0.969,0.998,0.94,0.9508,21652,0
+VGAS.US,D,20260217,000000,0.9589,1.1142,0.9589,1.07,27008,0
+VGAS.US,D,20260218,000000,1.14,1.39,1.03,1.33,576708,0
diff --git a/daily/us/nasdaq stocks/3/vgasw.us.txt b/daily/us/nasdaq stocks/3/vgasw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26ad3c15406d3fabab6019ba94dde46d7015af35
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vgasw.us.txt	
@@ -0,0 +1,876 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGASW.US,D,20211005,000000,0.42,0.43,0.36,0.4195,1394128,0
+VGASW.US,D,20211006,000000,0.41,0.41,0.36,0.4,368191,0
+VGASW.US,D,20211007,000000,0.4,0.4,0.4,0.4,25200,0
+VGASW.US,D,20211008,000000,0.4,0.4,0.3501,0.395,617448,0
+VGASW.US,D,20211011,000000,0.39,0.39,0.39,0.39,300,0
+VGASW.US,D,20211012,000000,0.4,0.4099,0.392499,0.399899,522178,0
+VGASW.US,D,20211013,000000,0.4,0.4,0.4,0.4,8097,0
+VGASW.US,D,20211014,000000,0.4,0.40095,0.375,0.3751,233927,0
+VGASW.US,D,20211015,000000,0.379899,0.38,0.353,0.37,85229,0
+VGASW.US,D,20211018,000000,0.365,0.37,0.36,0.37,68196,0
+VGASW.US,D,20211019,000000,0.3675,0.3721,0.3675,0.3721,111668,0
+VGASW.US,D,20211020,000000,0.3749,0.375,0.3651,0.3651,96771,0
+VGASW.US,D,20211021,000000,0.38,0.43,0.38,0.4,178062,0
+VGASW.US,D,20211022,000000,0.4,0.4199,0.4,0.4175,256570,0
+VGASW.US,D,20211025,000000,0.44,0.44,0.4,0.42,195391,0
+VGASW.US,D,20211026,000000,0.43,0.45,0.4295,0.435,166432,0
+VGASW.US,D,20211027,000000,0.44,0.45,0.44,0.4479,102747,0
+VGASW.US,D,20211028,000000,0.4401,0.46,0.435,0.46,116491,0
+VGASW.US,D,20211029,000000,0.4512,0.46,0.448,0.46,30809,0
+VGASW.US,D,20211101,000000,0.46,0.47,0.452,0.462,125560,0
+VGASW.US,D,20211102,000000,0.46,0.47,0.46,0.465,118090,0
+VGASW.US,D,20211103,000000,0.468899,0.49,0.465,0.48,249944,0
+VGASW.US,D,20211104,000000,0.49,0.49,0.4713,0.48,55671,0
+VGASW.US,D,20211105,000000,0.48,0.4998,0.48,0.493,145239,0
+VGASW.US,D,20211108,000000,0.499899,0.5,0.4862,0.49,151596,0
+VGASW.US,D,20211109,000000,0.49,0.5,0.485,0.49,102558,0
+VGASW.US,D,20211110,000000,0.48,0.49,0.48,0.49,33017,0
+VGASW.US,D,20211111,000000,0.4995,0.4995,0.4739,0.4739,58326,0
+VGASW.US,D,20211112,000000,0.4751,0.4963,0.4703,0.493,142841,0
+VGASW.US,D,20211115,000000,0.4801,0.4967,0.4801,0.4967,6490,0
+VGASW.US,D,20211116,000000,0.4947,0.5,0.48,0.5,58270,0
+VGASW.US,D,20211117,000000,0.5,0.51,0.5,0.51,50672,0
+VGASW.US,D,20211118,000000,0.51,0.51,0.5002,0.51,8600,0
+VGASW.US,D,20211119,000000,0.51,0.51,0.49,0.51,46120,0
+VGASW.US,D,20211122,000000,0.51,0.51,0.49,0.51,7702,0
+VGASW.US,D,20211123,000000,0.51,0.52,0.494,0.52,10694,0
+VGASW.US,D,20211124,000000,0.52,0.52,0.5168,0.5168,3320,0
+VGASW.US,D,20211126,000000,0.4901,0.4902,0.49,0.4902,3392,0
+VGASW.US,D,20211129,000000,0.52,0.52,0.49,0.5198,16261,0
+VGASW.US,D,20211130,000000,0.52,0.52,0.4803,0.49,39068,0
+VGASW.US,D,20211201,000000,0.52,0.52,0.4804,0.4999,6100,0
+VGASW.US,D,20211202,000000,0.5,0.5,0.482,0.4999,19150,0
+VGASW.US,D,20211203,000000,0.4801,0.4999,0.48,0.4999,60873,0
+VGASW.US,D,20211206,000000,0.48,0.4998,0.47,0.47,69052,0
+VGASW.US,D,20211207,000000,0.48,0.4897,0.48,0.48,28727,0
+VGASW.US,D,20211208,000000,0.471,0.4949,0.47,0.4752,15267,0
+VGASW.US,D,20211209,000000,0.471,0.48,0.47,0.471101,24825,0
+VGASW.US,D,20211210,000000,0.46,0.465,0.4499,0.4499,74503,0
+VGASW.US,D,20211213,000000,0.4401,0.444,0.42,0.4251,27573,0
+VGASW.US,D,20211214,000000,0.42,0.42,0.41,0.4198,33217,0
+VGASW.US,D,20211215,000000,0.42,0.43,0.42,0.42,5000,0
+VGASW.US,D,20211216,000000,0.43,0.43,0.42,0.4299,17653,0
+VGASW.US,D,20211217,000000,0.4101,0.4299,0.41,0.4299,2096,0
+VGASW.US,D,20211220,000000,0.4161,0.420101,0.416001,0.4201,551,0
+VGASW.US,D,20211221,000000,0.41395,0.4279,0.4,0.4258,35199,0
+VGASW.US,D,20211222,000000,0.4012,0.41445,0.4,0.41,212700,0
+VGASW.US,D,20211223,000000,0.4,0.4297,0.4,0.4297,300,0
+VGASW.US,D,20211227,000000,0.43,0.434951,0.4299,0.434951,9100,0
+VGASW.US,D,20211228,000000,0.41,0.43,0.41,0.43,35747,0
+VGASW.US,D,20211229,000000,0.4,0.42,0.4,0.42,28050,0
+VGASW.US,D,20211230,000000,0.419,0.42,0.419,0.42,3000,0
+VGASW.US,D,20211231,000000,0.4149,0.4299,0.4,0.420101,4330,0
+VGASW.US,D,20220104,000000,0.4059,0.4164,0.4059,0.4164,1450,0
+VGASW.US,D,20220106,000000,0.4005,0.4005,0.4005,0.4005,100,0
+VGASW.US,D,20220107,000000,0.41,0.41,0.3802,0.3999,16900,0
+VGASW.US,D,20220110,000000,0.39,0.39,0.379899,0.38,11060,0
+VGASW.US,D,20220111,000000,0.38,0.3838,0.3699,0.37,15000,0
+VGASW.US,D,20220112,000000,0.3701,0.39,0.3701,0.39,1566,0
+VGASW.US,D,20220113,000000,0.3602,0.38,0.36,0.38,15400,0
+VGASW.US,D,20220114,000000,0.36,0.37,0.36,0.36,8966,0
+VGASW.US,D,20220118,000000,0.3502,0.3502,0.3302,0.345,54262,0
+VGASW.US,D,20220119,000000,0.34,0.34,0.3301,0.3301,400,0
+VGASW.US,D,20220120,000000,0.33,0.3301,0.33,0.3301,3000,0
+VGASW.US,D,20220121,000000,0.33,0.3301,0.2542,0.32,176993,0
+VGASW.US,D,20220124,000000,0.2969,0.3599,0.2969,0.35,10510,0
+VGASW.US,D,20220126,000000,0.338,0.338,0.3253,0.33,4200,0
+VGASW.US,D,20220127,000000,0.3499,0.3499,0.28,0.2901,42665,0
+VGASW.US,D,20220128,000000,0.2742,0.29,0.27,0.29,334409,0
+VGASW.US,D,20220131,000000,0.2701,0.2899,0.2523,0.2899,55620,0
+VGASW.US,D,20220201,000000,0.27,0.27,0.27,0.27,1401,0
+VGASW.US,D,20220202,000000,0.27,0.2899,0.2647,0.2898,96655,0
+VGASW.US,D,20220203,000000,0.2702,0.29,0.2621,0.2621,52778,0
+VGASW.US,D,20220207,000000,0.2621,0.2621,0.2621,0.2621,973,0
+VGASW.US,D,20220208,000000,0.2621,0.2903,0.25,0.28,100188,0
+VGASW.US,D,20220209,000000,0.2657,0.295,0.2511,0.28,17836,0
+VGASW.US,D,20220211,000000,0.2799,0.2799,0.2799,0.2799,500,0
+VGASW.US,D,20220214,000000,0.265101,0.27,0.265101,0.27,8000,0
+VGASW.US,D,20220215,000000,0.2799,0.2799,0.2799,0.2799,500,0
+VGASW.US,D,20220216,000000,0.27,0.27,0.2512,0.26,104056,0
+VGASW.US,D,20220218,000000,0.26,0.26,0.26,0.26,300,0
+VGASW.US,D,20220222,000000,0.26,0.26,0.26,0.26,400,0
+VGASW.US,D,20220223,000000,0.2699,0.27,0.26,0.26,4411,0
+VGASW.US,D,20220224,000000,0.2499,0.2499,0.2499,0.2499,600,0
+VGASW.US,D,20220225,000000,0.25,0.25,0.25,0.25,200,0
+VGASW.US,D,20220228,000000,0.2499,0.2499,0.2499,0.2499,600,0
+VGASW.US,D,20220301,000000,0.210287,0.24,0.210287,0.2357,4955,0
+VGASW.US,D,20220302,000000,0.21,0.235,0.1655,0.21834,6110,0
+VGASW.US,D,20220304,000000,0.2299,0.2299,0.2299,0.2299,600,0
+VGASW.US,D,20220307,000000,0.2279,0.2279,0.178,0.2279,500,0
+VGASW.US,D,20220308,000000,0.2,0.2229,0.2,0.2229,100700,0
+VGASW.US,D,20220309,000000,0.2299,0.2299,0.2,0.2022,4969,0
+VGASW.US,D,20220310,000000,0.2,0.2,0.2,0.2,1027,0
+VGASW.US,D,20220311,000000,0.2079,0.208,0.2078,0.2078,400,0
+VGASW.US,D,20220314,000000,0.2099,0.2099,0.19,0.19,14332,0
+VGASW.US,D,20220315,000000,0.2,0.2,0.184351,0.19,18406,0
+VGASW.US,D,20220316,000000,0.18,0.1815,0.177585,0.18,10700,0
+VGASW.US,D,20220317,000000,0.182755,0.1949,0.182755,0.1876,700,0
+VGASW.US,D,20220318,000000,0.17652,0.19,0.17652,0.19,309,0
+VGASW.US,D,20220321,000000,0.1899,0.1899,0.1899,0.1899,1094,0
+VGASW.US,D,20220322,000000,0.1849,0.185,0.16,0.1691,5715,0
+VGASW.US,D,20220323,000000,0.18,0.18,0.18,0.18,1000,0
+VGASW.US,D,20220324,000000,0.1849,0.1849,0.1825,0.1825,600,0
+VGASW.US,D,20220325,000000,0.1899,0.1899,0.1899,0.1899,2400,0
+VGASW.US,D,20220328,000000,0.1889,0.189,0.188333,0.189,7200,0
+VGASW.US,D,20220329,000000,0.1879,0.188,0.1879,0.188,3858,0
+VGASW.US,D,20220330,000000,0.1889,0.189,0.1557,0.189,1800,0
+VGASW.US,D,20220331,000000,0.18,0.189,0.18,0.189,2709,0
+VGASW.US,D,20220401,000000,0.189,0.189,0.18,0.189,4000,0
+VGASW.US,D,20220404,000000,0.189,0.189,0.1701,0.1701,4891,0
+VGASW.US,D,20220405,000000,0.1799,0.1799,0.1799,0.1799,1533,0
+VGASW.US,D,20220406,000000,0.1799,0.18,0.1799,0.18,500,0
+VGASW.US,D,20220407,000000,0.1556,0.1727,0.1556,0.1727,45212,0
+VGASW.US,D,20220408,000000,0.1723,0.1723,0.164,0.1699,24872,0
+VGASW.US,D,20220411,000000,0.17,0.18,0.17,0.1798,20700,0
+VGASW.US,D,20220412,000000,0.1799,0.2097,0.1799,0.2097,7300,0
+VGASW.US,D,20220413,000000,0.172,0.2499,0.172,0.2,31200,0
+VGASW.US,D,20220414,000000,0.198,0.198,0.1702,0.198,12201,0
+VGASW.US,D,20220418,000000,0.198,0.198,0.1702,0.1975,6050,0
+VGASW.US,D,20220419,000000,0.195,0.1957,0.192,0.192,7600,0
+VGASW.US,D,20220420,000000,0.195,0.195,0.1949,0.195,1250,0
+VGASW.US,D,20220421,000000,0.195,0.245,0.195,0.225,64463,0
+VGASW.US,D,20220422,000000,0.19,0.2199,0.19,0.195,5000,0
+VGASW.US,D,20220428,000000,0.1799,0.188,0.1702,0.1812,21400,0
+VGASW.US,D,20220429,000000,0.19,0.19,0.1801,0.19,1895,0
+VGASW.US,D,20220502,000000,0.19,0.19,0.19,0.19,800,0
+VGASW.US,D,20220503,000000,0.208,0.2798,0.208,0.2798,1600,0
+VGASW.US,D,20220504,000000,0.1801,0.2799,0.18,0.18,79525,0
+VGASW.US,D,20220505,000000,0.18,0.1999,0.1702,0.1999,6977,0
+VGASW.US,D,20220509,000000,0.1701,0.1899,0.1701,0.1899,2475,0
+VGASW.US,D,20220510,000000,0.1401,0.1402,0.125,0.14,27120,0
+VGASW.US,D,20220511,000000,0.13,0.13,0.1111,0.1201,5300,0
+VGASW.US,D,20220512,000000,0.119,0.12,0.095,0.095,27943,0
+VGASW.US,D,20220513,000000,0.09,0.0939,0.081,0.0939,7170,0
+VGASW.US,D,20220516,000000,0.095,0.14,0.095,0.095,8800,0
+VGASW.US,D,20220517,000000,0.105,0.1299,0.105,0.1299,1200,0
+VGASW.US,D,20220518,000000,0.1269,0.1269,0.1269,0.1269,1000,0
+VGASW.US,D,20220519,000000,0.11,0.11,0.11,0.11,620,0
+VGASW.US,D,20220523,000000,0.109,0.109,0.1089,0.109,31900,0
+VGASW.US,D,20220524,000000,0.1075,0.1075,0.0999,0.0999,20510,0
+VGASW.US,D,20220525,000000,0.1019,0.102,0.1019,0.102,700,0
+VGASW.US,D,20220526,000000,0.0935,0.0939,0.0934,0.0934,31800,0
+VGASW.US,D,20220527,000000,0.0939,0.094,0.09,0.09,33470,0
+VGASW.US,D,20220531,000000,0.0939,0.0952,0.0924,0.0952,29157,0
+VGASW.US,D,20220601,000000,0.085,0.097,0.085,0.09,27850,0
+VGASW.US,D,20220602,000000,0.096,0.096,0.096,0.096,21001,0
+VGASW.US,D,20220603,000000,0.09,0.0908,0.08,0.0901,15450,0
+VGASW.US,D,20220606,000000,0.08,0.0929,0.078,0.0802,15675,0
+VGASW.US,D,20220607,000000,0.0909,0.091,0.085,0.091,30313,0
+VGASW.US,D,20220608,000000,0.09,0.0991,0.09,0.0991,26000,0
+VGASW.US,D,20220609,000000,0.095,0.095,0.0899,0.0913,94631,0
+VGASW.US,D,20220610,000000,0.1458,0.1458,0.1458,0.1458,600,0
+VGASW.US,D,20220613,000000,0.12,0.1457,0.12,0.1457,2580,0
+VGASW.US,D,20220614,000000,0.125,0.1457,0.125,0.1457,1400,0
+VGASW.US,D,20220615,000000,0.135,0.135,0.125,0.125,1900,0
+VGASW.US,D,20220617,000000,0.1,0.1,0.0911,0.0912,17028,0
+VGASW.US,D,20220621,000000,0.1,0.1,0.1,0.1,1563,0
+VGASW.US,D,20220622,000000,0.0911,0.1,0.091,0.1,8031,0
+VGASW.US,D,20220623,000000,0.0901,0.1,0.09,0.0901,10600,0
+VGASW.US,D,20220627,000000,0.0915,0.1019,0.0852,0.1019,28100,0
+VGASW.US,D,20220628,000000,0.1,0.1,0.1,0.1,800,0
+VGASW.US,D,20220629,000000,0.1,0.1,0.0999,0.0999,1200,0
+VGASW.US,D,20220630,000000,0.098449,0.1,0.0947,0.0948,10500,0
+VGASW.US,D,20220701,000000,0.092251,0.0947,0.0899,0.0899,7125,0
+VGASW.US,D,20220705,000000,0.0852,0.087399,0.0851,0.0863,16550,0
+VGASW.US,D,20220706,000000,0.0866,0.0866,0.0859,0.0866,16021,0
+VGASW.US,D,20220707,000000,0.0875,0.0875,0.0851,0.0851,900,0
+VGASW.US,D,20220708,000000,0.0875,0.0875,0.0875,0.0875,1000,0
+VGASW.US,D,20220711,000000,0.0875,0.144,0.0875,0.144,52900,0
+VGASW.US,D,20220713,000000,0.1187,0.1187,0.0997,0.0997,1800,0
+VGASW.US,D,20220714,000000,0.1,0.1,0.1,0.1,900,0
+VGASW.US,D,20220718,000000,0.09,0.09,0.0875,0.0875,24800,0
+VGASW.US,D,20220719,000000,0.09,0.09,0.09,0.09,900,0
+VGASW.US,D,20220720,000000,0.09,0.0908,0.09,0.0901,74900,0
+VGASW.US,D,20220725,000000,0.09,0.09,0.09,0.09,600,0
+VGASW.US,D,20220726,000000,0.0851,0.0851,0.085,0.085,11754,0
+VGASW.US,D,20220728,000000,0.093,0.093,0.093,0.093,800,0
+VGASW.US,D,20220729,000000,0.09,0.09,0.09,0.09,1100,0
+VGASW.US,D,20220801,000000,0.085,0.0863,0.0849,0.0849,15476,0
+VGASW.US,D,20220802,000000,0.087399,0.087399,0.0701,0.079,33500,0
+VGASW.US,D,20220803,000000,0.077,0.077,0.0769,0.077,501,0
+VGASW.US,D,20220804,000000,0.0701,0.0702,0.060449,0.069,53499,0
+VGASW.US,D,20220805,000000,0.07125,0.0725,0.07125,0.0725,2000,0
+VGASW.US,D,20220808,000000,0.0715,0.0715,0.0571,0.0571,11338,0
+VGASW.US,D,20220809,000000,0.07,0.07,0.07,0.07,600,0
+VGASW.US,D,20220810,000000,0.07,0.07,0.06,0.0601,3001,0
+VGASW.US,D,20220811,000000,0.07,0.07,0.07,0.07,600,0
+VGASW.US,D,20220812,000000,0.07,0.07,0.065,0.07,21440,0
+VGASW.US,D,20220815,000000,0.194,0.2787,0.1555,0.1601,1258927,0
+VGASW.US,D,20220816,000000,0.1777,0.1961,0.17,0.18,766638,0
+VGASW.US,D,20220817,000000,0.18,0.194699,0.159,0.159,30618,0
+VGASW.US,D,20220818,000000,0.17,0.194,0.16,0.1746,9400,0
+VGASW.US,D,20220819,000000,0.1613,0.19,0.161,0.18,61073,0
+VGASW.US,D,20220822,000000,0.19,0.195,0.1499,0.17,213641,0
+VGASW.US,D,20220823,000000,0.17,0.1849,0.15,0.1847,131111,0
+VGASW.US,D,20220824,000000,0.19,0.19,0.19,0.19,5500,0
+VGASW.US,D,20220825,000000,0.1647,0.2,0.14,0.15,191636,0
+VGASW.US,D,20220826,000000,0.1625,0.1699,0.16,0.16,35050,0
+VGASW.US,D,20220829,000000,0.157,0.17,0.157,0.16,25000,0
+VGASW.US,D,20220830,000000,0.1758,0.18,0.1401,0.15,105815,0
+VGASW.US,D,20220831,000000,0.17,0.1975,0.1699,0.1699,2300,0
+VGASW.US,D,20220901,000000,0.18,0.2084,0.1701,0.2055,62500,0
+VGASW.US,D,20220902,000000,0.2,0.210101,0.181,0.2099,29800,0
+VGASW.US,D,20220906,000000,0.182,0.22,0.182,0.22,3400,0
+VGASW.US,D,20220907,000000,0.2399,0.2399,0.182,0.21,20920,0
+VGASW.US,D,20220908,000000,0.22,0.22,0.1831,0.21,51746,0
+VGASW.US,D,20220909,000000,0.2201,0.24,0.19,0.21,123276,0
+VGASW.US,D,20220912,000000,0.229999,0.23,0.2,0.22,47400,0
+VGASW.US,D,20220913,000000,0.23,0.23,0.201,0.22,13905,0
+VGASW.US,D,20220914,000000,0.22,0.22,0.200001,0.22,4000,0
+VGASW.US,D,20220915,000000,0.21,0.22,0.2,0.22,2700,0
+VGASW.US,D,20220916,000000,0.22,0.25,0.2,0.2,74152,0
+VGASW.US,D,20220919,000000,0.19,0.2381,0.185,0.19,106945,0
+VGASW.US,D,20220920,000000,0.19,0.19,0.19,0.19,300,0
+VGASW.US,D,20220921,000000,0.2,0.2,0.185,0.185,29300,0
+VGASW.US,D,20220922,000000,0.1849,0.1989,0.1849,0.1899,3015,0
+VGASW.US,D,20220923,000000,0.19,0.19,0.19,0.19,113,0
+VGASW.US,D,20220927,000000,0.1647,0.1899,0.161,0.1889,7264,0
+VGASW.US,D,20220928,000000,0.189,0.189,0.1833,0.189,30728,0
+VGASW.US,D,20220929,000000,0.189,0.189,0.1889,0.189,8718,0
+VGASW.US,D,20220930,000000,0.189,0.189,0.18,0.182001,20392,0
+VGASW.US,D,20221003,000000,0.188899,0.188899,0.188899,0.188899,2500,0
+VGASW.US,D,20221004,000000,0.1637,0.2211,0.16,0.19,105646,0
+VGASW.US,D,20221005,000000,0.1647,0.1979,0.155,0.1979,8337,0
+VGASW.US,D,20221006,000000,0.1726,0.1782,0.1501,0.1782,41760,0
+VGASW.US,D,20221007,000000,0.155,0.1931,0.155,0.1869,45217,0
+VGASW.US,D,20221010,000000,0.1999,0.1999,0.1521,0.1899,10504,0
+VGASW.US,D,20221011,000000,0.1501,0.1849,0.1501,0.1848,484,0
+VGASW.US,D,20221012,000000,0.17,0.179,0.17,0.179,811,0
+VGASW.US,D,20221013,000000,0.16,0.1601,0.16,0.1601,412,0
+VGASW.US,D,20221014,000000,0.16,0.16,0.16,0.16,5976,0
+VGASW.US,D,20221017,000000,0.1475,0.1475,0.1475,0.1475,24829,0
+VGASW.US,D,20221021,000000,0.1601,0.17,0.16,0.17,1900,0
+VGASW.US,D,20221024,000000,0.151,0.1784,0.1458,0.174,29900,0
+VGASW.US,D,20221025,000000,0.1694,0.1694,0.14,0.1609,27136,0
+VGASW.US,D,20221026,000000,0.14,0.165,0.14,0.165,25200,0
+VGASW.US,D,20221027,000000,0.164899,0.165,0.135101,0.1645,33800,0
+VGASW.US,D,20221031,000000,0.14,0.158,0.14,0.158,72700,0
+VGASW.US,D,20221102,000000,0.1645,0.1645,0.15175,0.1635,18811,0
+VGASW.US,D,20221103,000000,0.16,0.16,0.1599,0.16,11310,0
+VGASW.US,D,20221104,000000,0.1631,0.1645,0.1631,0.1631,14800,0
+VGASW.US,D,20221107,000000,0.1626,0.1626,0.1625,0.1625,18000,0
+VGASW.US,D,20221109,000000,0.1645,0.1645,0.16,0.16,3794,0
+VGASW.US,D,20221110,000000,0.1639,0.1639,0.14,0.1639,82450,0
+VGASW.US,D,20221111,000000,0.16,0.1825,0.1478,0.18,45798,0
+VGASW.US,D,20221116,000000,0.145,0.1799,0.145,0.1799,10300,0
+VGASW.US,D,20221117,000000,0.151,0.1899,0.151,0.1686,25523,0
+VGASW.US,D,20221118,000000,0.1696,0.1696,0.1696,0.1696,1807,0
+VGASW.US,D,20221121,000000,0.151,0.1699,0.15,0.1699,68825,0
+VGASW.US,D,20221123,000000,0.16,0.1696,0.16,0.1696,10205,0
+VGASW.US,D,20221128,000000,0.165,0.17,0.164501,0.17,5200,0
+VGASW.US,D,20221129,000000,0.169,0.17,0.1686,0.17,30100,0
+VGASW.US,D,20221130,000000,0.14,0.1735,0.14,0.169,123347,0
+VGASW.US,D,20221202,000000,0.1503,0.1682,0.15,0.1682,25100,0
+VGASW.US,D,20221205,000000,0.1682,0.1685,0.168,0.168,11325,0
+VGASW.US,D,20221207,000000,0.1527,0.168,0.1525,0.1679,49676,0
+VGASW.US,D,20221208,000000,0.168,0.1682,0.1591,0.168,25400,0
+VGASW.US,D,20221209,000000,0.16,0.1682,0.16,0.1682,32955,0
+VGASW.US,D,20221212,000000,0.1681,0.1682,0.1681,0.1682,28683,0
+VGASW.US,D,20221214,000000,0.1697,0.17,0.1697,0.1697,1200,0
+VGASW.US,D,20221215,000000,0.169899,0.1699,0.1675,0.1675,131050,0
+VGASW.US,D,20221216,000000,0.163,0.1789,0.1401,0.165,56454,0
+VGASW.US,D,20221219,000000,0.1625,0.1646,0.158749,0.163,38605,0
+VGASW.US,D,20221220,000000,0.16,0.16,0.16,0.16,3700,0
+VGASW.US,D,20221221,000000,0.1475,0.1711,0.1475,0.15,39850,0
+VGASW.US,D,20221222,000000,0.1525,0.155,0.1495,0.15,31500,0
+VGASW.US,D,20221227,000000,0.15,0.15,0.14,0.14,2500,0
+VGASW.US,D,20221228,000000,0.15,0.1553,0.1401,0.1401,18119,0
+VGASW.US,D,20221229,000000,0.1477,0.19,0.1451,0.1525,98815,0
+VGASW.US,D,20221230,000000,0.15,0.15,0.04,0.11,1410193,0
+VGASW.US,D,20230103,000000,0.1098,0.1098,0.0711,0.1038,139495,0
+VGASW.US,D,20230104,000000,0.12,0.1393,0.1038,0.1038,11559,0
+VGASW.US,D,20230105,000000,0.1565,0.1665,0.0723,0.15,18870,0
+VGASW.US,D,20230106,000000,0.13,0.14,0.1001,0.14,4590,0
+VGASW.US,D,20230109,000000,0.12,0.15,0.1001,0.15,600,0
+VGASW.US,D,20230110,000000,0.13,0.1499,0.1002,0.1497,14001,0
+VGASW.US,D,20230111,000000,0.1349,0.1398,0.11,0.1398,21901,0
+VGASW.US,D,20230112,000000,0.1101,0.1198,0.1,0.119,16600,0
+VGASW.US,D,20230113,000000,0.1,0.1,0.1,0.1,13500,0
+VGASW.US,D,20230117,000000,0.09,0.1,0.0831,0.1,12798,0
+VGASW.US,D,20230118,000000,0.103,0.103,0.1,0.1,335,0
+VGASW.US,D,20230119,000000,0.117,0.117,0.117,0.117,100,0
+VGASW.US,D,20230120,000000,0.1169,0.1169,0.0941,0.111,7101,0
+VGASW.US,D,20230123,000000,0.0831,0.0833,0.0767,0.0767,10916,0
+VGASW.US,D,20230124,000000,0.0988,0.1287,0.0988,0.1287,91999,0
+VGASW.US,D,20230126,000000,0.1287,0.1414,0.082,0.1,76400,0
+VGASW.US,D,20230131,000000,0.1358,0.1396,0.0795,0.1004,80751,0
+VGASW.US,D,20230201,000000,0.1385,0.1385,0.1385,0.1385,100,0
+VGASW.US,D,20230202,000000,0.1125,0.145,0.0855,0.0906,67100,0
+VGASW.US,D,20230203,000000,0.1,0.1,0.099,0.099,11520,0
+VGASW.US,D,20230206,000000,0.1088,0.1398,0.0999,0.1,28800,0
+VGASW.US,D,20230208,000000,0.1001,0.1985,0.1,0.115,677502,0
+VGASW.US,D,20230209,000000,0.15,0.21,0.1319,0.1319,182735,0
+VGASW.US,D,20230210,000000,0.1499,0.1898,0.1499,0.15,26401,0
+VGASW.US,D,20230213,000000,0.179,0.1899,0.13,0.1655,21900,0
+VGASW.US,D,20230214,000000,0.179,0.1823,0.1671,0.1699,23131,0
+VGASW.US,D,20230215,000000,0.19,0.299,0.19,0.25,241167,0
+VGASW.US,D,20230216,000000,0.211,0.2988,0.2,0.235,95800,0
+VGASW.US,D,20230217,000000,0.27,0.2786,0.21,0.26,379400,0
+VGASW.US,D,20230221,000000,0.25,0.295,0.25,0.2798,17302,0
+VGASW.US,D,20230222,000000,0.2745,0.31,0.27,0.31,394425,0
+VGASW.US,D,20230223,000000,0.4499,0.45,0.25,0.3297,381321,0
+VGASW.US,D,20230224,000000,0.3,0.35,0.3,0.335,129001,0
+VGASW.US,D,20230227,000000,0.2751,0.2886,0.2553,0.2603,24578,0
+VGASW.US,D,20230228,000000,0.2501,0.2711,0.25,0.25,92341,0
+VGASW.US,D,20230301,000000,0.25,0.25,0.2316,0.2316,19700,0
+VGASW.US,D,20230303,000000,0.24,0.24,0.2249,0.235,146800,0
+VGASW.US,D,20230306,000000,0.25,0.25,0.24,0.24,6100,0
+VGASW.US,D,20230307,000000,0.225,0.23,0.2132,0.221,109600,0
+VGASW.US,D,20230308,000000,0.32,0.32,0.2111,0.2355,5500,0
+VGASW.US,D,20230309,000000,0.25,0.25,0.25,0.25,5000,0
+VGASW.US,D,20230313,000000,0.278899,0.278899,0.211,0.2383,15110,0
+VGASW.US,D,20230315,000000,0.201,0.245,0.201,0.245,5806,0
+VGASW.US,D,20230316,000000,0.2534,0.27,0.201,0.22,75199,0
+VGASW.US,D,20230320,000000,0.1875,0.19,0.166,0.18,71251,0
+VGASW.US,D,20230321,000000,0.165,0.165,0.155,0.1551,16100,0
+VGASW.US,D,20230322,000000,0.17,0.1865,0.17,0.1801,12214,0
+VGASW.US,D,20230324,000000,0.2095,0.2474,0.1531,0.2322,118996,0
+VGASW.US,D,20230327,000000,0.1798,0.1799,0.1788,0.1799,19409,0
+VGASW.US,D,20230328,000000,0.2277,0.2277,0.2277,0.2277,11000,0
+VGASW.US,D,20230329,000000,0.186,0.207,0.186,0.2015,16603,0
+VGASW.US,D,20230330,000000,0.22,0.22,0.22,0.22,1401,0
+VGASW.US,D,20230331,000000,0.21,0.21,0.1922,0.1922,11625,0
+VGASW.US,D,20230403,000000,0.1856,0.22,0.1856,0.22,200,0
+VGASW.US,D,20230405,000000,0.2089,0.2089,0.2015,0.2015,500,0
+VGASW.US,D,20230406,000000,0.151,0.219899,0.151,0.219899,10666,0
+VGASW.US,D,20230410,000000,0.22,0.22,0.2,0.22,11500,0
+VGASW.US,D,20230412,000000,0.209,0.22,0.209,0.22,10500,0
+VGASW.US,D,20230413,000000,0.209,0.2199,0.209,0.2199,210,0
+VGASW.US,D,20230417,000000,0.209,0.2175,0.209,0.209,521,0
+VGASW.US,D,20230419,000000,0.19,0.19,0.19,0.19,615,0
+VGASW.US,D,20230420,000000,0.208,0.208,0.208,0.208,114,0
+VGASW.US,D,20230421,000000,0.172,0.2079,0.172,0.2079,1234,0
+VGASW.US,D,20230425,000000,0.2,0.206041,0.193101,0.193101,1701,0
+VGASW.US,D,20230426,000000,0.206,0.208,0.17,0.17,2607,0
+VGASW.US,D,20230427,000000,0.151,0.151,0.151,0.151,401,0
+VGASW.US,D,20230428,000000,0.206,0.22,0.2026,0.2113,8163,0
+VGASW.US,D,20230501,000000,0.17,0.2079,0.17,0.2079,20301,0
+VGASW.US,D,20230504,000000,0.198,0.198,0.19,0.1974,2150,0
+VGASW.US,D,20230505,000000,0.198,0.2,0.15,0.1999,4883,0
+VGASW.US,D,20230508,000000,0.2,0.2,0.198,0.2,5095,0
+VGASW.US,D,20230509,000000,0.2079,0.2105,0.198,0.207632,70101,0
+VGASW.US,D,20230512,000000,0.198,0.2,0.1979,0.2,2116,0
+VGASW.US,D,20230516,000000,0.19,0.2,0.16,0.1998,59800,0
+VGASW.US,D,20230518,000000,0.2,0.2,0.1601,0.1988,6500,0
+VGASW.US,D,20230519,000000,0.175,0.175,0.1675,0.1675,4984,0
+VGASW.US,D,20230522,000000,0.1755,0.22,0.1755,0.218,347207,0
+VGASW.US,D,20230523,000000,0.1904,0.2183,0.1904,0.2165,115870,0
+VGASW.US,D,20230524,000000,0.2135,0.22,0.2135,0.2199,27595,0
+VGASW.US,D,20230525,000000,0.227,0.24,0.22,0.22,48300,0
+VGASW.US,D,20230526,000000,0.2247,0.2518,0.2026,0.235503,15609,0
+VGASW.US,D,20230530,000000,0.2201,0.3,0.22,0.2954,234539,0
+VGASW.US,D,20230531,000000,0.2925,0.34,0.2775,0.32,46862,0
+VGASW.US,D,20230601,000000,0.32,0.34,0.278,0.32,11759,0
+VGASW.US,D,20230602,000000,0.3199,0.3719,0.3199,0.35,332059,0
+VGASW.US,D,20230605,000000,0.3599,0.36,0.279,0.3019,89928,0
+VGASW.US,D,20230606,000000,0.3,0.3,0.295,0.295,1213,0
+VGASW.US,D,20230607,000000,0.289899,0.324,0.2701,0.324,36525,0
+VGASW.US,D,20230608,000000,0.324,0.369,0.324,0.35,53619,0
+VGASW.US,D,20230609,000000,0.34,0.369,0.34,0.3664,15689,0
+VGASW.US,D,20230612,000000,0.375,0.48,0.341,0.38,574324,0
+VGASW.US,D,20230613,000000,0.399,0.445,0.399,0.401,13340,0
+VGASW.US,D,20230614,000000,0.4524,0.4524,0.41,0.429799,7247,0
+VGASW.US,D,20230615,000000,0.43,0.43,0.375,0.375,6076,0
+VGASW.US,D,20230616,000000,0.35,0.36,0.34,0.34,15922,0
+VGASW.US,D,20230620,000000,0.35,0.36,0.341,0.341,16982,0
+VGASW.US,D,20230621,000000,0.34,0.34,0.32,0.32,1425,0
+VGASW.US,D,20230622,000000,0.33,0.35,0.33,0.33,11525,0
+VGASW.US,D,20230623,000000,0.35,0.35,0.27,0.29,66984,0
+VGASW.US,D,20230626,000000,0.29,0.29,0.282,0.29,12522,0
+VGASW.US,D,20230627,000000,0.28,0.28,0.24,0.2525,19033,0
+VGASW.US,D,20230628,000000,0.3,0.3,0.28,0.28,3525,0
+VGASW.US,D,20230629,000000,0.3,0.3,0.3,0.3,1440,0
+VGASW.US,D,20230705,000000,0.25,0.2725,0.2401,0.25,5372,0
+VGASW.US,D,20230707,000000,0.24,0.3,0.24,0.24,11725,0
+VGASW.US,D,20230711,000000,0.24,0.24,0.211,0.212,7051,0
+VGASW.US,D,20230712,000000,0.22,0.2425,0.211,0.211,11292,0
+VGASW.US,D,20230713,000000,0.2178,0.2275,0.211,0.22,11767,0
+VGASW.US,D,20230714,000000,0.211,0.2111,0.18,0.195,10100,0
+VGASW.US,D,20230717,000000,0.1881,0.19,0.161,0.1753,116330,0
+VGASW.US,D,20230718,000000,0.2453,0.2723,0.175,0.1813,664455,0
+VGASW.US,D,20230719,000000,0.2,0.2,0.2,0.2,20368,0
+VGASW.US,D,20230724,000000,0.198,0.198,0.198,0.198,100,0
+VGASW.US,D,20230725,000000,0.2426,0.245,0.19,0.245,10350,0
+VGASW.US,D,20230727,000000,0.2325,0.2325,0.22,0.22,1000,0
+VGASW.US,D,20230728,000000,0.2426,0.275,0.2,0.21,24279,0
+VGASW.US,D,20230801,000000,0.2489,0.2489,0.21,0.235,7240,0
+VGASW.US,D,20230802,000000,0.2122,0.23,0.1852,0.22,5800,0
+VGASW.US,D,20230803,000000,0.22,0.22,0.181,0.2,21050,0
+VGASW.US,D,20230808,000000,0.2176,0.22,0.2176,0.22,3400,0
+VGASW.US,D,20230809,000000,0.2175,0.2175,0.2175,0.2175,1000,0
+VGASW.US,D,20230814,000000,0.227,0.227,0.183,0.183,5805,0
+VGASW.US,D,20230816,000000,0.2347,0.237,0.1829,0.1831,12760,0
+VGASW.US,D,20230821,000000,0.1816,0.2025,0.181,0.2,67526,0
+VGASW.US,D,20230822,000000,0.2024,0.205,0.2024,0.205,2363,0
+VGASW.US,D,20230830,000000,0.2449,0.2449,0.17,0.1723,128651,0
+VGASW.US,D,20230831,000000,0.1979,0.2449,0.1718,0.1735,34264,0
+VGASW.US,D,20230901,000000,0.1967,0.2186,0.1967,0.199,5201,0
+VGASW.US,D,20230905,000000,0.1806,0.2,0.1752,0.2,1809,0
+VGASW.US,D,20230906,000000,0.2101,0.217,0.2101,0.215,363,0
+VGASW.US,D,20230908,000000,0.1919,0.1919,0.1855,0.1889,8346,0
+VGASW.US,D,20230911,000000,0.245,0.245,0.181,0.181,16684,0
+VGASW.US,D,20230912,000000,0.2072,0.2275,0.181,0.181,24027,0
+VGASW.US,D,20230915,000000,0.2023,0.2023,0.2023,0.2023,300,0
+VGASW.US,D,20230920,000000,0.181,0.199699,0.181,0.1828,14733,0
+VGASW.US,D,20230926,000000,0.199,0.2198,0.1989,0.219,1787,0
+VGASW.US,D,20231002,000000,0.2072,0.2182,0.2072,0.2182,8825,0
+VGASW.US,D,20231004,000000,0.2436,0.2436,0.1801,0.1801,7893,0
+VGASW.US,D,20231006,000000,0.18,0.18,0.18,0.18,1350,0
+VGASW.US,D,20231009,000000,0.18,0.18,0.18,0.18,10000,0
+VGASW.US,D,20231010,000000,0.18,0.18,0.1705,0.1777,13945,0
+VGASW.US,D,20231011,000000,0.17,0.17,0.17,0.17,298,0
+VGASW.US,D,20231013,000000,0.1401,0.16,0.1311,0.15,31000,0
+VGASW.US,D,20231016,000000,0.131,0.15,0.09,0.1051,56882,0
+VGASW.US,D,20231017,000000,0.125,0.1597,0.125,0.1597,788229,0
+VGASW.US,D,20231018,000000,0.1898,0.2125,0.1898,0.209,8296,0
+VGASW.US,D,20231019,000000,0.199,0.2099,0.1812,0.2099,700,0
+VGASW.US,D,20231020,000000,0.2095,0.2095,0.1881,0.1881,7150,0
+VGASW.US,D,20231024,000000,0.1889,0.1889,0.18,0.1888,1553,0
+VGASW.US,D,20231025,000000,0.150049,0.150049,0.13,0.13,4376,0
+VGASW.US,D,20231026,000000,0.14,0.175,0.14,0.17,14813,0
+VGASW.US,D,20231027,000000,0.18,0.18,0.1494,0.17,7300,0
+VGASW.US,D,20231031,000000,0.1617,0.19,0.1594,0.19,18100,0
+VGASW.US,D,20231101,000000,0.18,0.19115,0.17,0.17,12781,0
+VGASW.US,D,20231102,000000,0.1824,0.1824,0.18,0.18,3300,0
+VGASW.US,D,20231103,000000,0.206,0.2092,0.18,0.2092,25900,0
+VGASW.US,D,20231106,000000,0.189801,0.189801,0.189801,0.189801,4400,0
+VGASW.US,D,20231107,000000,0.2103,0.2103,0.2079,0.2095,1327,0
+VGASW.US,D,20231108,000000,0.2095,0.2095,0.2089,0.2095,8800,0
+VGASW.US,D,20231110,000000,0.15011,0.2,0.15011,0.2,5200,0
+VGASW.US,D,20231113,000000,0.1818,0.1988,0.18,0.195,5681,0
+VGASW.US,D,20231115,000000,0.1999,0.2,0.1999,0.2,25000,0
+VGASW.US,D,20231116,000000,0.1989,0.1989,0.1989,0.1989,104,0
+VGASW.US,D,20231117,000000,0.195,0.2,0.175,0.175,40800,0
+VGASW.US,D,20231120,000000,0.1999,0.21,0.1999,0.1999,64690,0
+VGASW.US,D,20231121,000000,0.1999,0.2,0.1999,0.1999,2345,0
+VGASW.US,D,20231122,000000,0.17,0.17,0.17,0.17,2888,0
+VGASW.US,D,20231127,000000,0.18,0.1963,0.168251,0.168251,40427,0
+VGASW.US,D,20231128,000000,0.17,0.17,0.17,0.17,700,0
+VGASW.US,D,20231129,000000,0.107,0.192,0.107,0.1909,6431,0
+VGASW.US,D,20231201,000000,0.103,0.189,0.103,0.17,8444,0
+VGASW.US,D,20231204,000000,0.1998,0.1998,0.1998,0.1998,100,0
+VGASW.US,D,20231205,000000,0.1782,0.1813,0.17,0.1813,761,0
+VGASW.US,D,20231206,000000,0.18,0.18,0.1642,0.1642,950,0
+VGASW.US,D,20231207,000000,0.1225,0.1499,0.1075,0.145,154349,0
+VGASW.US,D,20231208,000000,0.13,0.14,0.091,0.1303,48200,0
+VGASW.US,D,20231213,000000,0.12,0.12,0.12,0.12,10100,0
+VGASW.US,D,20231215,000000,0.1,0.125,0.1,0.125,113327,0
+VGASW.US,D,20231226,000000,0.1398,0.1398,0.1398,0.1398,212,0
+VGASW.US,D,20231229,000000,0.1012,0.1012,0.1012,0.1012,102,0
+VGASW.US,D,20240102,000000,0.14,0.175,0.14,0.14,5200,0
+VGASW.US,D,20240103,000000,0.1005,0.1865,0.1005,0.14375,4478,0
+VGASW.US,D,20240104,000000,0.1107,0.135,0.1007,0.1349,4949,0
+VGASW.US,D,20240105,000000,0.120549,0.120549,0.120549,0.120549,100,0
+VGASW.US,D,20240125,000000,0.14,0.1414,0.14,0.1414,2003,0
+VGASW.US,D,20240126,000000,0.14,0.17,0.115,0.115,6855,0
+VGASW.US,D,20240129,000000,0.1251,0.1399,0.1,0.1399,10568,0
+VGASW.US,D,20240130,000000,0.1398,0.1398,0.1398,0.1398,247,0
+VGASW.US,D,20240201,000000,0.1019,0.1019,0.091,0.091,1014,0
+VGASW.US,D,20240202,000000,0.1,0.1,0.1,0.1,300,0
+VGASW.US,D,20240207,000000,0.17,0.1725,0.1484,0.16,7530,0
+VGASW.US,D,20240208,000000,0.1549,0.155,0.1458,0.1458,5454,0
+VGASW.US,D,20240209,000000,0.1583,0.1944,0.1444,0.1445,5098,0
+VGASW.US,D,20240213,000000,0.1719,0.18,0.17,0.17,62253,0
+VGASW.US,D,20240214,000000,0.17,0.17,0.15,0.15,47096,0
+VGASW.US,D,20240215,000000,0.17,0.17,0.16375,0.17,158913,0
+VGASW.US,D,20240216,000000,0.17,0.2399,0.17,0.2349,197596,0
+VGASW.US,D,20240220,000000,0.2099,0.26,0.205,0.24,56006,0
+VGASW.US,D,20240221,000000,0.24,0.26,0.23,0.24,19485,0
+VGASW.US,D,20240222,000000,0.24,0.2589,0.20001,0.24,7159,0
+VGASW.US,D,20240223,000000,0.229899,0.23,0.215,0.2299,5148,0
+VGASW.US,D,20240226,000000,0.2021,0.2021,0.2001,0.2001,557,0
+VGASW.US,D,20240227,000000,0.2349,0.235,0.2349,0.2349,5318,0
+VGASW.US,D,20240229,000000,0.2275,0.2275,0.2199,0.2199,1587,0
+VGASW.US,D,20240301,000000,0.2,0.2198,0.2,0.2058,29480,0
+VGASW.US,D,20240304,000000,0.2057,0.2299,0.2057,0.2199,43775,0
+VGASW.US,D,20240305,000000,0.22,0.237,0.2199,0.237,1080,0
+VGASW.US,D,20240306,000000,0.21,0.2369,0.182255,0.2369,18437,0
+VGASW.US,D,20240308,000000,0.2199,0.237,0.214,0.22,16043,0
+VGASW.US,D,20240311,000000,0.22,0.259,0.19,0.222,26478,0
+VGASW.US,D,20240312,000000,0.194,0.2198,0.18,0.2197,6289,0
+VGASW.US,D,20240315,000000,0.2149,0.215,0.2149,0.215,5934,0
+VGASW.US,D,20240328,000000,0.1798,0.2375,0.1798,0.2374,28479,0
+VGASW.US,D,20240401,000000,0.22,0.239,0.22,0.2375,24710,0
+VGASW.US,D,20240402,000000,0.22,0.2309,0.22,0.2309,4500,0
+VGASW.US,D,20240403,000000,0.22,0.2251,0.2123,0.2123,5044,0
+VGASW.US,D,20240408,000000,0.2324,0.2349,0.2324,0.2349,3400,0
+VGASW.US,D,20240409,000000,0.2389,0.2389,0.2324,0.2324,1052,0
+VGASW.US,D,20240410,000000,0.202,0.202,0.202,0.202,100,0
+VGASW.US,D,20240412,000000,0.2389,0.249,0.2195,0.249,46791,0
+VGASW.US,D,20240415,000000,0.249,0.26,0.2201,0.26,26544,0
+VGASW.US,D,20240416,000000,0.2625,0.2625,0.2625,0.2625,2100,0
+VGASW.US,D,20240417,000000,0.269,0.269,0.269,0.269,294,0
+VGASW.US,D,20240419,000000,0.2424,0.2424,0.24,0.24,500,0
+VGASW.US,D,20240423,000000,0.2121,0.2121,0.21,0.21,10000,0
+VGASW.US,D,20240424,000000,0.2112,0.2112,0.2112,0.2112,174,0
+VGASW.US,D,20240425,000000,0.23,0.23,0.210035,0.210035,1681,0
+VGASW.US,D,20240430,000000,0.2329,0.2329,0.205,0.205,23402,0
+VGASW.US,D,20240501,000000,0.2001,0.205,0.2001,0.205,1000,0
+VGASW.US,D,20240502,000000,0.2426,0.2599,0.2166,0.2599,1333,0
+VGASW.US,D,20240503,000000,0.2639,0.2639,0.2639,0.2639,139,0
+VGASW.US,D,20240506,000000,0.2022,0.264,0.2,0.2,3980,0
+VGASW.US,D,20240507,000000,0.26,0.2638,0.2001,0.2001,10100,0
+VGASW.US,D,20240508,000000,0.2,0.23,0.2,0.23,13420,0
+VGASW.US,D,20240509,000000,0.1919,0.1919,0.1919,0.1919,150,0
+VGASW.US,D,20240510,000000,0.1975,0.1975,0.1919,0.1919,4982,0
+VGASW.US,D,20240513,000000,0.177,0.177,0.177,0.177,150,0
+VGASW.US,D,20240514,000000,0.177,0.177,0.177,0.177,200,0
+VGASW.US,D,20240516,000000,0.2,0.22,0.19,0.19,8540,0
+VGASW.US,D,20240517,000000,0.2125,0.2501,0.1869,0.225,81602,0
+VGASW.US,D,20240521,000000,0.25,0.269,0.2244,0.2244,21184,0
+VGASW.US,D,20240523,000000,0.21,0.22,0.2012,0.21,102093,0
+VGASW.US,D,20240528,000000,0.19,0.279,0.1715,0.279,158600,0
+VGASW.US,D,20240529,000000,0.1751,0.2172,0.1751,0.21,315500,0
+VGASW.US,D,20240530,000000,0.21,0.21,0.2,0.2,3700,0
+VGASW.US,D,20240531,000000,0.2038,0.21,0.2029,0.21,47109,0
+VGASW.US,D,20240603,000000,0.1901,0.1919,0.1754,0.19,4303,0
+VGASW.US,D,20240604,000000,0.18,0.19,0.1526,0.175,205191,0
+VGASW.US,D,20240605,000000,0.1672,0.175,0.155,0.175,8646,0
+VGASW.US,D,20240606,000000,0.1749,0.24,0.1749,0.195,92873,0
+VGASW.US,D,20240610,000000,0.2376,0.24,0.2376,0.24,801,0
+VGASW.US,D,20240611,000000,0.1868,0.24,0.185,0.2,1600,0
+VGASW.US,D,20240612,000000,0.191,0.191,0.1866,0.1866,469,0
+VGASW.US,D,20240613,000000,0.19,0.19,0.1866,0.1866,2787,0
+VGASW.US,D,20240617,000000,0.18,0.18,0.18,0.18,333,0
+VGASW.US,D,20240621,000000,0.2278,0.228,0.2278,0.228,348,0
+VGASW.US,D,20240624,000000,0.24,0.24,0.1996,0.1996,650,0
+VGASW.US,D,20240627,000000,0.19,0.2,0.19,0.2,1300,0
+VGASW.US,D,20240628,000000,0.199,0.199,0.18,0.18,1876,0
+VGASW.US,D,20240701,000000,0.215,0.215,0.0925,0.207399,10035,0
+VGASW.US,D,20240702,000000,0.1924,0.1986,0.1924,0.1986,1000,0
+VGASW.US,D,20240705,000000,0.1986,0.205,0.1986,0.205,3800,0
+VGASW.US,D,20240709,000000,0.1997,0.2041,0.18,0.18,6731,0
+VGASW.US,D,20240710,000000,0.175,0.18,0.175,0.18,8611,0
+VGASW.US,D,20240711,000000,0.18,0.21,0.1799,0.1945,18271,0
+VGASW.US,D,20240716,000000,0.21,0.21,0.21,0.21,1641,0
+VGASW.US,D,20240717,000000,0.21,0.21,0.2,0.2,1925,0
+VGASW.US,D,20240718,000000,0.2,0.2,0.2,0.2,6158,0
+VGASW.US,D,20240722,000000,0.1908,0.215,0.1621,0.2149,24793,0
+VGASW.US,D,20240723,000000,0.2299,0.239,0.21,0.21,101531,0
+VGASW.US,D,20240725,000000,0.2352,0.2375,0.1892,0.1892,450,0
+VGASW.US,D,20240726,000000,0.23,0.2323,0.23,0.23,44727,0
+VGASW.US,D,20240731,000000,0.2312,0.2312,0.22,0.22,563,0
+VGASW.US,D,20240802,000000,0.2199,0.2199,0.2199,0.2199,200,0
+VGASW.US,D,20240807,000000,0.23,0.23,0.23,0.23,273,0
+VGASW.US,D,20240808,000000,0.1972,0.1972,0.1972,0.1972,694,0
+VGASW.US,D,20240813,000000,0.1925,0.1925,0.1925,0.1925,139,0
+VGASW.US,D,20240903,000000,0.18,0.21,0.18,0.2099,1300,0
+VGASW.US,D,20240906,000000,0.1757,0.205,0.1757,0.205,224,0
+VGASW.US,D,20240910,000000,0.1622,0.1622,0.1622,0.1622,150,0
+VGASW.US,D,20240916,000000,0.1636,0.1636,0.1325,0.1403,9228,0
+VGASW.US,D,20240917,000000,0.14,0.14,0.14,0.14,210,0
+VGASW.US,D,20240919,000000,0.129,0.16,0.129,0.16,598,0
+VGASW.US,D,20240920,000000,0.17,0.187,0.17,0.17,6934,0
+VGASW.US,D,20240923,000000,0.17,0.21,0.15,0.1941,50765,0
+VGASW.US,D,20240924,000000,0.19,0.19,0.18,0.18,1843,0
+VGASW.US,D,20240925,000000,0.198,0.2028,0.1937,0.2028,2731,0
+VGASW.US,D,20240926,000000,0.21,0.21,0.209,0.2099,24351,0
+VGASW.US,D,20240927,000000,0.21,0.21,0.21,0.21,350,0
+VGASW.US,D,20240930,000000,0.205,0.21,0.205,0.21,921,0
+VGASW.US,D,20241001,000000,0.21,0.2121,0.2,0.2,10816,0
+VGASW.US,D,20241002,000000,0.179,0.2013,0.14,0.14,7115,0
+VGASW.US,D,20241003,000000,0.18,0.21,0.129,0.2078,11511,0
+VGASW.US,D,20241004,000000,0.205,0.21,0.205,0.21,10732,0
+VGASW.US,D,20241007,000000,0.21,0.21,0.2099,0.2099,3152,0
+VGASW.US,D,20241008,000000,0.2078,0.2078,0.2,0.2,8492,0
+VGASW.US,D,20241009,000000,0.2375,0.25,0.22,0.25,91930,0
+VGASW.US,D,20241014,000000,0.24,0.24,0.2399,0.2399,1178,0
+VGASW.US,D,20241016,000000,0.25,0.25,0.23,0.23,7054,0
+VGASW.US,D,20241017,000000,0.23,0.262399,0.23,0.262399,41850,0
+VGASW.US,D,20241018,000000,0.2599,0.2599,0.243708,0.243708,2000,0
+VGASW.US,D,20241021,000000,0.275,0.275,0.2697,0.2722,5801,0
+VGASW.US,D,20241022,000000,0.275,0.275,0.2724,0.2724,18584,0
+VGASW.US,D,20241023,000000,0.275,0.275,0.2574,0.2574,3500,0
+VGASW.US,D,20241024,000000,0.2725,0.2725,0.249099,0.2724,3401,0
+VGASW.US,D,20241025,000000,0.275,0.275,0.25027,0.2724,6000,0
+VGASW.US,D,20241028,000000,0.275,0.275,0.27,0.27,3000,0
+VGASW.US,D,20241029,000000,0.275,0.275,0.2501,0.27,4024,0
+VGASW.US,D,20241030,000000,0.275,0.275,0.26125,0.2725,2600,0
+VGASW.US,D,20241031,000000,0.275,0.275,0.272399,0.2725,1500,0
+VGASW.US,D,20241101,000000,0.275,0.275,0.2724,0.2724,2500,0
+VGASW.US,D,20241104,000000,0.275,0.275,0.2507,0.2724,5996,0
+VGASW.US,D,20241105,000000,0.275,0.275,0.2616,0.2724,2500,0
+VGASW.US,D,20241106,000000,0.275,0.275,0.274899,0.275,3500,0
+VGASW.US,D,20241107,000000,0.275,0.275,0.2507,0.2628,1833,0
+VGASW.US,D,20241108,000000,0.275,0.275,0.2656,0.2657,1016,0
+VGASW.US,D,20241111,000000,0.2699,0.2699,0.2607,0.2607,951,0
+VGASW.US,D,20241112,000000,0.275,0.275,0.26535,0.2654,1976,0
+VGASW.US,D,20241113,000000,0.2699,0.27,0.2557,0.2557,1350,0
+VGASW.US,D,20241114,000000,0.275,0.275,0.25,0.25,4375,0
+VGASW.US,D,20241115,000000,0.25,0.25,0.2257,0.2257,650,0
+VGASW.US,D,20241118,000000,0.25,0.25,0.238458,0.25,1900,0
+VGASW.US,D,20241119,000000,0.25,0.25,0.249899,0.25,600,0
+VGASW.US,D,20241120,000000,0.25,0.25,0.25,0.25,350,0
+VGASW.US,D,20241121,000000,0.25,0.25,0.2499,0.2499,400,0
+VGASW.US,D,20241122,000000,0.25,0.25,0.2499,0.25,651,0
+VGASW.US,D,20241125,000000,0.25,0.25,0.2257,0.25,400,0
+VGASW.US,D,20241126,000000,0.25,0.25,0.25,0.25,168,0
+VGASW.US,D,20241129,000000,0.25,0.25,0.225,0.225,10150,0
+VGASW.US,D,20241202,000000,0.25,0.25,0.2499,0.2499,3001,0
+VGASW.US,D,20241203,000000,0.247,0.247,0.225,0.225,250,0
+VGASW.US,D,20241204,000000,0.225,0.2446,0.19,0.2202,25612,0
+VGASW.US,D,20241205,000000,0.247,0.247,0.2446,0.2446,1100,0
+VGASW.US,D,20241206,000000,0.247,0.247,0.22,0.22,1634,0
+VGASW.US,D,20241209,000000,0.22,0.22,0.219999,0.219999,505,0
+VGASW.US,D,20241210,000000,0.22,0.22,0.205298,0.2053,916,0
+VGASW.US,D,20241211,000000,0.2175,0.2175,0.19,0.1967,1568,0
+VGASW.US,D,20241212,000000,0.21,0.21,0.1857,0.19755,916,0
+VGASW.US,D,20241213,000000,0.198,0.198,0.1857,0.1939,700,0
+VGASW.US,D,20241216,000000,0.21,0.21,0.19505,0.1978,300,0
+VGASW.US,D,20241217,000000,0.21,0.21,0.198,0.204099,300,0
+VGASW.US,D,20241218,000000,0.21,0.22,0.2041,0.206799,81775,0
+VGASW.US,D,20241219,000000,0.2,0.251,0.18,0.251,70292,0
+VGASW.US,D,20241220,000000,0.275,0.3,0.211,0.2587,66651,0
+VGASW.US,D,20241223,000000,0.249,0.2782,0.249,0.2782,10927,0
+VGASW.US,D,20241224,000000,0.25,0.2899,0.2485,0.2485,12242,0
+VGASW.US,D,20241226,000000,0.24,0.29,0.24,0.29,124896,0
+VGASW.US,D,20241227,000000,0.29,0.29,0.29,0.29,3441,0
+VGASW.US,D,20241230,000000,0.29,0.3582,0.2875,0.3499,27117,0
+VGASW.US,D,20241231,000000,0.3,0.3475,0.28,0.28,11882,0
+VGASW.US,D,20250102,000000,0.28,0.3199,0.28,0.3025,45159,0
+VGASW.US,D,20250103,000000,0.27,0.28,0.205,0.205,2200,0
+VGASW.US,D,20250106,000000,0.22,0.275,0.22,0.27,6709,0
+VGASW.US,D,20250107,000000,0.2709,0.3075,0.2709,0.3075,36041,0
+VGASW.US,D,20250108,000000,0.3,0.3236,0.287,0.287,74248,0
+VGASW.US,D,20250110,000000,0.29,0.32,0.2698,0.3,68924,0
+VGASW.US,D,20250113,000000,0.28,0.3199,0.251,0.265,11375,0
+VGASW.US,D,20250114,000000,0.2828,0.315,0.27,0.3109,10806,0
+VGASW.US,D,20250115,000000,0.31,0.3109,0.28255,0.3108,10097,0
+VGASW.US,D,20250116,000000,0.31,0.31,0.2805,0.31,1730,0
+VGASW.US,D,20250117,000000,0.28,0.31,0.28,0.31,11501,0
+VGASW.US,D,20250121,000000,0.31,0.3275,0.280101,0.32,59492,0
+VGASW.US,D,20250122,000000,0.3208,0.3208,0.28,0.28,23404,0
+VGASW.US,D,20250123,000000,0.29,0.29,0.251,0.26,14960,0
+VGASW.US,D,20250127,000000,0.2798,0.2919,0.2798,0.2919,3195,0
+VGASW.US,D,20250128,000000,0.3,0.3942,0.28,0.3474,520622,0
+VGASW.US,D,20250129,000000,0.348859,0.35,0.31,0.31,594917,0
+VGASW.US,D,20250130,000000,0.3,0.35,0.28,0.29,30456,0
+VGASW.US,D,20250131,000000,0.312,0.3121,0.3,0.3077,9893,0
+VGASW.US,D,20250203,000000,0.3,0.3001,0.28,0.29,23904,0
+VGASW.US,D,20250204,000000,0.309699,0.33,0.28,0.2963,89710,0
+VGASW.US,D,20250205,000000,0.29,0.299,0.28,0.28,8989,0
+VGASW.US,D,20250206,000000,0.29915,0.2992,0.2701,0.2848,60626,0
+VGASW.US,D,20250210,000000,0.284,0.362,0.28,0.28,71936,0
+VGASW.US,D,20250211,000000,0.3419,0.3419,0.31,0.3414,43488,0
+VGASW.US,D,20250212,000000,0.32,0.3201,0.315,0.32,35031,0
+VGASW.US,D,20250214,000000,0.341899,0.38,0.3121,0.3675,47571,0
+VGASW.US,D,20250218,000000,0.3725,0.3725,0.35125,0.3724,26759,0
+VGASW.US,D,20250219,000000,0.3749,0.3749,0.3747,0.3748,485,0
+VGASW.US,D,20250220,000000,0.3405,0.3674,0.3405,0.3674,3605,0
+VGASW.US,D,20250221,000000,0.3674,0.3674,0.33,0.3599,14679,0
+VGASW.US,D,20250224,000000,0.33,0.3488,0.311,0.33,13650,0
+VGASW.US,D,20250225,000000,0.36,0.3699,0.311,0.340499,9000,0
+VGASW.US,D,20250226,000000,0.3503,0.3503,0.3503,0.3503,203,0
+VGASW.US,D,20250227,000000,0.32,0.3502,0.3199,0.3501,17944,0
+VGASW.US,D,20250228,000000,0.36,0.36,0.32,0.327,2657,0
+VGASW.US,D,20250303,000000,0.3599,0.36,0.3203,0.34,16056,0
+VGASW.US,D,20250304,000000,0.304301,0.3251,0.301,0.301,10434,0
+VGASW.US,D,20250305,000000,0.3131,0.3131,0.31,0.31,5081,0
+VGASW.US,D,20250307,000000,0.32795,0.3456,0.311,0.3455,22895,0
+VGASW.US,D,20250310,000000,0.321025,0.334499,0.321025,0.334499,500,0
+VGASW.US,D,20250311,000000,0.31,0.3459,0.3,0.301,69069,0
+VGASW.US,D,20250313,000000,0.2965,0.2965,0.2936,0.2936,460,0
+VGASW.US,D,20250314,000000,0.3024,0.3024,0.28,0.28,642,0
+VGASW.US,D,20250319,000000,0.308,0.3089,0.3,0.3,1195,0
+VGASW.US,D,20250324,000000,0.2801,0.2801,0.2801,0.2801,656,0
+VGASW.US,D,20250325,000000,0.2899,0.2899,0.28,0.28,503,0
+VGASW.US,D,20250326,000000,0.28,0.2801,0.28,0.28,83673,0
+VGASW.US,D,20250327,000000,0.28,0.2801,0.28,0.28,4786,0
+VGASW.US,D,20250328,000000,0.25,0.25,0.12,0.1998,19234,0
+VGASW.US,D,20250331,000000,0.21,0.21,0.2024,0.2024,8750,0
+VGASW.US,D,20250401,000000,0.21,0.22,0.1999,0.22,1515,0
+VGASW.US,D,20250403,000000,0.24,0.24855,0.195,0.195,3528,0
+VGASW.US,D,20250404,000000,0.1827,0.1827,0.17,0.17,6451,0
+VGASW.US,D,20250407,000000,0.1724,0.1824,0.1525,0.1525,25305,0
+VGASW.US,D,20250408,000000,0.1824,0.1824,0.0751,0.1,239995,0
+VGASW.US,D,20250409,000000,0.1,0.1764,0.1,0.12,52415,0
+VGASW.US,D,20250410,000000,0.14,0.18,0.1399,0.17,17367,0
+VGASW.US,D,20250411,000000,0.18,0.208,0.17,0.19,23566,0
+VGASW.US,D,20250414,000000,0.2,0.2,0.1799,0.1915,50717,0
+VGASW.US,D,20250416,000000,0.195,0.195,0.1225,0.1227,8503,0
+VGASW.US,D,20250417,000000,0.187,0.187,0.1671,0.177,501,0
+VGASW.US,D,20250421,000000,0.187,0.187,0.186,0.187,1791,0
+VGASW.US,D,20250422,000000,0.1461,0.1885,0.1461,0.1885,1110,0
+VGASW.US,D,20250423,000000,0.1669,0.1839,0.1301,0.1641,19648,0
+VGASW.US,D,20250424,000000,0.1877,0.1877,0.1877,0.1877,136,0
+VGASW.US,D,20250501,000000,0.1877,0.1877,0.158,0.158,5856,0
+VGASW.US,D,20250505,000000,0.18,0.18,0.1601,0.173,2437,0
+VGASW.US,D,20250506,000000,0.174,0.174,0.1739,0.1739,2055,0
+VGASW.US,D,20250507,000000,0.17,0.1701,0.16,0.16,2198,0
+VGASW.US,D,20250508,000000,0.1667,0.1801,0.165,0.1801,64965,0
+VGASW.US,D,20250509,000000,0.18,0.18,0.1668,0.1717,16604,0
+VGASW.US,D,20250512,000000,0.1799,0.1799,0.1559,0.1717,10191,0
+VGASW.US,D,20250513,000000,0.1405,0.1405,0.1402,0.1405,1024,0
+VGASW.US,D,20250514,000000,0.1698,0.1801,0.1696,0.178,7280,0
+VGASW.US,D,20250515,000000,0.18,0.18,0.18,0.18,954,0
+VGASW.US,D,20250516,000000,0.1893,0.2,0.1822,0.2,10660,0
+VGASW.US,D,20250519,000000,0.18,0.2,0.18,0.2,482,0
+VGASW.US,D,20250520,000000,0.215,0.215,0.215,0.215,586,0
+VGASW.US,D,20250521,000000,0.1718,0.2,0.1718,0.2,300,0
+VGASW.US,D,20250523,000000,0.22,0.22,0.1718,0.1718,4302,0
+VGASW.US,D,20250527,000000,0.18,0.2248,0.12495,0.1995,602347,0
+VGASW.US,D,20250528,000000,0.1626,0.1999,0.1626,0.1998,18507,0
+VGASW.US,D,20250529,000000,0.2,0.2,0.1828,0.1828,1936,0
+VGASW.US,D,20250530,000000,0.1776,0.1999,0.17,0.1999,3248,0
+VGASW.US,D,20250602,000000,0.1966,0.197805,0.163,0.1672,27707,0
+VGASW.US,D,20250603,000000,0.1745,0.1745,0.1483,0.1483,200,0
+VGASW.US,D,20250604,000000,0.1895,0.1895,0.1471,0.164,7897,0
+VGASW.US,D,20250605,000000,0.1313,0.1952,0.131201,0.18,85549,0
+VGASW.US,D,20250606,000000,0.185,0.2,0.159,0.192,44077,0
+VGASW.US,D,20250609,000000,0.1849,0.2,0.1681,0.2,24197,0
+VGASW.US,D,20250610,000000,0.2,0.2,0.1888,0.1888,4764,0
+VGASW.US,D,20250611,000000,0.19,0.19,0.1762,0.1762,8279,0
+VGASW.US,D,20250612,000000,0.1701,0.1701,0.1701,0.1701,600,0
+VGASW.US,D,20250613,000000,0.17,0.17,0.17,0.17,973,0
+VGASW.US,D,20250616,000000,0.17,0.17,0.17,0.17,626,0
+VGASW.US,D,20250617,000000,0.17,0.1767,0.17,0.1767,2554,0
+VGASW.US,D,20250618,000000,0.1767,0.19,0.1767,0.1821,23055,0
+VGASW.US,D,20250620,000000,0.19,0.2,0.1734,0.1803,36594,0
+VGASW.US,D,20250623,000000,0.1701,0.1701,0.1701,0.1701,750,0
+VGASW.US,D,20250624,000000,0.1896,0.1898,0.17,0.17,1967,0
+VGASW.US,D,20250626,000000,0.1792,0.1894,0.162,0.1621,9948,0
+VGASW.US,D,20250627,000000,0.16095,0.171,0.16095,0.171,2018,0
+VGASW.US,D,20250630,000000,0.1869,0.1869,0.1711,0.1713,2881,0
+VGASW.US,D,20250701,000000,0.1755,0.1756,0.1713,0.1713,3250,0
+VGASW.US,D,20250702,000000,0.17905,0.17905,0.1713,0.1713,7250,0
+VGASW.US,D,20250703,000000,0.1853,0.1853,0.1813,0.1829,5696,0
+VGASW.US,D,20250708,000000,0.1829,0.187,0.1715,0.1715,6274,0
+VGASW.US,D,20250709,000000,0.1717,0.1717,0.1717,0.1717,1023,0
+VGASW.US,D,20250710,000000,0.1845,0.198,0.175,0.1851,98719,0
+VGASW.US,D,20250711,000000,0.1784,0.1784,0.175,0.175,1176,0
+VGASW.US,D,20250714,000000,0.1783,0.1783,0.1713,0.1713,1454,0
+VGASW.US,D,20250715,000000,0.1666,0.184159,0.1556,0.1556,4422,0
+VGASW.US,D,20250716,000000,0.185,0.185,0.16,0.16,1197,0
+VGASW.US,D,20250717,000000,0.16,0.16,0.1399,0.15,4011,0
+VGASW.US,D,20250718,000000,0.1556,0.1556,0.1556,0.1556,300,0
+VGASW.US,D,20250721,000000,0.14,0.14,0.14,0.14,705,0
+VGASW.US,D,20250722,000000,0.14,0.1775,0.1361,0.1775,1164,0
+VGASW.US,D,20250723,000000,0.1557,0.1557,0.1557,0.1557,551,0
+VGASW.US,D,20250725,000000,0.1557,0.16055,0.1024,0.15,52067,0
+VGASW.US,D,20250728,000000,0.1062,0.177,0.1062,0.13,2801,0
+VGASW.US,D,20250729,000000,0.13,0.1699,0.1101,0.1699,16971,0
+VGASW.US,D,20250731,000000,0.14585,0.157,0.14585,0.157,523,0
+VGASW.US,D,20250801,000000,0.15,0.1692,0.15,0.1692,1001,0
+VGASW.US,D,20250805,000000,0.1628,0.1689,0.1567,0.1689,3300,0
+VGASW.US,D,20250807,000000,0.1679,0.168,0.13,0.13,2451,0
+VGASW.US,D,20250808,000000,0.148,0.168,0.13,0.168,1452,0
+VGASW.US,D,20250811,000000,0.13,0.166,0.1065,0.16,4672,0
+VGASW.US,D,20250812,000000,0.1051,0.1595,0.1051,0.1486,4607,0
+VGASW.US,D,20250813,000000,0.145,0.159,0.145,0.159,801,0
+VGASW.US,D,20250818,000000,0.1111,0.145,0.1103,0.1378,1411,0
+VGASW.US,D,20250819,000000,0.11,0.11,0.11,0.11,150,0
+VGASW.US,D,20250820,000000,0.125,0.1749,0.125,0.14,48139,0
+VGASW.US,D,20250821,000000,0.12,0.12,0.1151,0.1151,537,0
+VGASW.US,D,20250822,000000,0.144499,0.144499,0.129,0.129,1068,0
+VGASW.US,D,20250825,000000,0.16,0.16,0.13,0.1574,4476,0
+VGASW.US,D,20250826,000000,0.1572,0.1572,0.1572,0.1572,117,0
+VGASW.US,D,20250828,000000,0.1297,0.1431,0.1292,0.1292,9737,0
+VGASW.US,D,20250829,000000,0.13,0.1543,0.13,0.1543,605,0
+VGASW.US,D,20250902,000000,0.13,0.1302,0.1201,0.129899,1514,0
+VGASW.US,D,20250905,000000,0.129,0.1292,0.1201,0.1201,886,0
+VGASW.US,D,20250908,000000,0.13,0.13,0.13,0.13,100,0
+VGASW.US,D,20250911,000000,0.13,0.13,0.129,0.129,400,0
+VGASW.US,D,20250912,000000,0.1397,0.1449,0.1202,0.1241,48600,0
+VGASW.US,D,20250915,000000,0.13,0.1425,0.13,0.13,1726,0
+VGASW.US,D,20250916,000000,0.13,0.145,0.13,0.145,30000,0
+VGASW.US,D,20250917,000000,0.1445,0.146,0.1304,0.142,15512,0
+VGASW.US,D,20250918,000000,0.145,0.145,0.145,0.145,591,0
+VGASW.US,D,20250919,000000,0.145,0.145,0.145,0.145,104,0
+VGASW.US,D,20250922,000000,0.145,0.145,0.1,0.1448,27499,0
+VGASW.US,D,20250923,000000,0.102,0.136847,0.102,0.136847,384,0
+VGASW.US,D,20250925,000000,0.102,0.1101,0.102,0.11,3035,0
+VGASW.US,D,20250926,000000,0.12045,0.12045,0.0925,0.0925,2103,0
+VGASW.US,D,20250929,000000,0.095,0.102,0.092,0.102,1883,0
+VGASW.US,D,20250930,000000,0.103,0.103,0.103,0.103,1502,0
+VGASW.US,D,20251001,000000,0.110101,0.1104,0.103,0.103,1374,0
+VGASW.US,D,20251002,000000,0.111,0.111,0.111,0.111,450,0
+VGASW.US,D,20251003,000000,0.1243,0.1276,0.105,0.121,1538,0
+VGASW.US,D,20251006,000000,0.13,0.13,0.102,0.102,5220,0
+VGASW.US,D,20251007,000000,0.11,0.11,0.11,0.11,366,0
+VGASW.US,D,20251008,000000,0.1149,0.1198,0.102,0.102,1143,0
+VGASW.US,D,20251009,000000,0.102,0.102,0.102,0.102,1500,0
+VGASW.US,D,20251010,000000,0.119,0.119,0.095,0.103,1146950,0
+VGASW.US,D,20251013,000000,0.1025,0.1026,0.1025,0.1026,850,0
+VGASW.US,D,20251014,000000,0.105,0.105,0.105,0.105,393,0
+VGASW.US,D,20251015,000000,0.1047,0.11,0.1047,0.11,751,0
+VGASW.US,D,20251016,000000,0.1016,0.118699,0.0925,0.0975,7340,0
+VGASW.US,D,20251017,000000,0.1099,0.115,0.0978,0.1,166110,0
+VGASW.US,D,20251020,000000,0.11,0.12,0.1066,0.12,92098,0
+VGASW.US,D,20251021,000000,0.11,0.11,0.1035,0.105,3604,0
+VGASW.US,D,20251022,000000,0.1005,0.1005,0.1005,0.1005,1100,0
+VGASW.US,D,20251023,000000,0.11,0.12,0.0975,0.1,5974,0
+VGASW.US,D,20251024,000000,0.12,0.12,0.1,0.1115,9240,0
+VGASW.US,D,20251028,000000,0.0951,0.1115,0.0951,0.1044,4037,0
+VGASW.US,D,20251029,000000,0.1044,0.1044,0.0975,0.0975,1179,0
+VGASW.US,D,20251030,000000,0.0952,0.0952,0.0952,0.0952,100,0
+VGASW.US,D,20251031,000000,0.09,0.12,0.09,0.112,1815,0
+VGASW.US,D,20251103,000000,0.12,0.12,0.095,0.095,2486,0
+VGASW.US,D,20251104,000000,0.0851,0.12,0.0851,0.0925,2408,0
+VGASW.US,D,20251105,000000,0.09,0.09,0.09,0.09,193,0
+VGASW.US,D,20251106,000000,0.11,0.12,0.10485,0.10485,20099,0
+VGASW.US,D,20251107,000000,0.0925,0.12,0.0925,0.0947,66602,0
+VGASW.US,D,20251110,000000,0.1038,0.12,0.0951,0.0951,661,0
+VGASW.US,D,20251111,000000,0.1198,0.12,0.0945,0.1017,9395,0
+VGASW.US,D,20251114,000000,0.09,0.12,0.09,0.09,2602,0
+VGASW.US,D,20251117,000000,0.0875,0.0875,0.0875,0.0875,100,0
+VGASW.US,D,20251118,000000,0.09375,0.111,0.0851,0.0851,49545,0
+VGASW.US,D,20251119,000000,0.0851,0.0944,0.0851,0.09,3651,0
+VGASW.US,D,20251120,000000,0.09017,0.0998,0.085,0.085,2700,0
+VGASW.US,D,20251121,000000,0.09,0.12,0.0855,0.12,8642,0
+VGASW.US,D,20251124,000000,0.1,0.1,0.09,0.0901,3460,0
+VGASW.US,D,20251125,000000,0.095001,0.095001,0.09,0.09,1201,0
+VGASW.US,D,20251126,000000,0.09,0.0901,0.09,0.09,5216,0
+VGASW.US,D,20251128,000000,0.0851,0.12,0.0851,0.12,1532,0
+VGASW.US,D,20251201,000000,0.12,0.12,0.101,0.1045,1435,0
+VGASW.US,D,20251202,000000,0.1022,0.1022,0.0861,0.087,3540,0
+VGASW.US,D,20251203,000000,0.1,0.1079,0.0999,0.1049,26124,0
+VGASW.US,D,20251204,000000,0.1049,0.1049,0.0801,0.0801,1888,0
+VGASW.US,D,20251205,000000,0.0965,0.105,0.08,0.0802,6280,0
+VGASW.US,D,20251208,000000,0.093,0.133,0.09299,0.1286,163773,0
+VGASW.US,D,20251209,000000,0.12,0.12,0.09,0.11,19986,0
+VGASW.US,D,20251210,000000,0.1,0.11,0.09,0.0916,123186,0
+VGASW.US,D,20251211,000000,0.109,0.109,0.08,0.0831,24922,0
+VGASW.US,D,20251212,000000,0.0831,0.0831,0.0824,0.0831,11121,0
+VGASW.US,D,20251215,000000,0.08,0.0831,0.08,0.083,29618,0
+VGASW.US,D,20251216,000000,0.08,0.1073,0.08,0.1002,38678,0
+VGASW.US,D,20251217,000000,0.1,0.115,0.0751,0.09,1371277,0
+VGASW.US,D,20251218,000000,0.0803,0.0803,0.0752,0.0752,10402,0
+VGASW.US,D,20251219,000000,0.0799,0.0799,0.0798,0.0798,132980,0
+VGASW.US,D,20251222,000000,0.08,0.0964,0.0752,0.09,185873,0
+VGASW.US,D,20251223,000000,0.0805,0.115,0.0785,0.0939,135233,0
+VGASW.US,D,20251226,000000,0.0801,0.084951,0.0801,0.0801,5529,0
+VGASW.US,D,20251229,000000,0.0802,0.0802,0.0751,0.0776,6878,0
+VGASW.US,D,20251230,000000,0.0775,0.0799,0.0751,0.0798,9358,0
+VGASW.US,D,20251231,000000,0.08,0.087249,0.0751,0.082335,8637,0
+VGASW.US,D,20260102,000000,0.0755,0.0821,0.0751,0.0751,1452,0
+VGASW.US,D,20260105,000000,0.0751,0.082,0.0751,0.08,806,0
+VGASW.US,D,20260106,000000,0.0816,0.0824,0.0751,0.0824,1475,0
+VGASW.US,D,20260107,000000,0.079,0.0819,0.0751,0.0751,15972,0
+VGASW.US,D,20260108,000000,0.078619,0.0797,0.0722,0.0722,1620,0
+VGASW.US,D,20260109,000000,0.0755,0.0896,0.0754,0.0759,88449,0
+VGASW.US,D,20260112,000000,0.0848,0.0848,0.0757,0.0757,9647,0
+VGASW.US,D,20260113,000000,0.0851,0.09,0.0758,0.08,68853,0
+VGASW.US,D,20260114,000000,0.0776,0.08,0.036,0.0489,1205000,0
+VGASW.US,D,20260115,000000,0.0538,0.0585,0.0354,0.0534,1183760,0
+VGASW.US,D,20260116,000000,0.0466,0.0555,0.0451,0.0502,27774,0
+VGASW.US,D,20260120,000000,0.0425,0.0528,0.0425,0.051,4212,0
+VGASW.US,D,20260121,000000,0.0518,0.0518,0.045,0.0518,7160,0
+VGASW.US,D,20260122,000000,0.0517,0.0548,0.0517,0.0533,15402,0
+VGASW.US,D,20260123,000000,0.05245,0.0533,0.05,0.05245,8800,0
+VGASW.US,D,20260126,000000,0.0524,0.0534,0.0477,0.052,7658,0
+VGASW.US,D,20260127,000000,0.0431,0.0463,0.0415,0.0417,6875,0
+VGASW.US,D,20260128,000000,0.0417,0.0495,0.0412,0.0412,17689,0
+VGASW.US,D,20260129,000000,0.0411,0.0468,0.0401,0.0462,11414,0
+VGASW.US,D,20260130,000000,0.0469,0.0469,0.0401,0.0401,32905,0
+VGASW.US,D,20260202,000000,0.0434,0.0434,0.0401,0.0401,3998,0
+VGASW.US,D,20260204,000000,0.043,0.043,0.0401,0.0401,4268,0
+VGASW.US,D,20260205,000000,0.0448,0.0448,0.035,0.0444,42990,0
+VGASW.US,D,20260206,000000,0.0444,0.0444,0.0357,0.0357,3104,0
+VGASW.US,D,20260209,000000,0.036,0.0425,0.034,0.034,63956,0
+VGASW.US,D,20260210,000000,0.0342,0.037669,0.0341,0.0341,3666,0
+VGASW.US,D,20260211,000000,0.034,0.0425,0.0301,0.0356,35277,0
+VGASW.US,D,20260212,000000,0.0302,0.0302,0.021,0.0233,124655,0
+VGASW.US,D,20260213,000000,0.0231,0.0278,0.0216,0.0216,144331,0
+VGASW.US,D,20260217,000000,0.0216,0.0218,0.0205,0.0205,14470,0
+VGASW.US,D,20260218,000000,0.0236,0.0249,0.0205,0.0225,128283,0
diff --git a/daily/us/nasdaq stocks/3/visn.us.txt b/daily/us/nasdaq stocks/3/visn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3d7283f9ceb2a29967c862c10394e4d4e57e364
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/visn.us.txt	
@@ -0,0 +1,3097 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VISN.US,D,20131025,000000,15,15.42,14.72,14.99,21874400,0
+VISN.US,D,20131028,000000,14.82,15.02,14.77,14.88,1480098,0
+VISN.US,D,20131029,000000,14.84,15.25,14.81,15.25,1190800,0
+VISN.US,D,20131030,000000,15.23,15.6,15,15.43,1549000,0
+VISN.US,D,20131031,000000,15.54,15.54,14.85,15.28,506715,0
+VISN.US,D,20131101,000000,15.44,15.83,15.2,15.58,2311700,0
+VISN.US,D,20131104,000000,15.83,15.85,15.13,15.29,530006,0
+VISN.US,D,20131105,000000,15,15.4,14.85,15.01,721700,0
+VISN.US,D,20131106,000000,15,15.09,14.78,15,1002200,0
+VISN.US,D,20131107,000000,14.9,15.14,14.78,14.97,589000,0
+VISN.US,D,20131108,000000,14.95,15.3,14.86,15.27,248900,0
+VISN.US,D,20131111,000000,15.1,16.22,15.09,16.14,433877,0
+VISN.US,D,20131112,000000,16.04,16.17,15.59,15.75,241500,0
+VISN.US,D,20131113,000000,15.59,15.9,15.35,15.82,306429,0
+VISN.US,D,20131114,000000,15.89,15.98,15.41,15.8,513200,0
+VISN.US,D,20131115,000000,15.86,15.87,15.56,15.79,218000,0
+VISN.US,D,20131118,000000,15.72,15.75,15.57,15.67,116600,0
+VISN.US,D,20131119,000000,15.26,15.4,15,15.34,140304,0
+VISN.US,D,20131120,000000,15.21,15.31,15.09,15.13,523400,0
+VISN.US,D,20131121,000000,15.2,15.48,15.04,15.18,71700,0
+VISN.US,D,20131122,000000,15.17,15.56,15.1,15.5,240800,0
+VISN.US,D,20131125,000000,15.5,15.5,15.33,15.44,133800,0
+VISN.US,D,20131126,000000,15.4,15.67,15.16,15.46,147700,0
+VISN.US,D,20131127,000000,15.47,16.19,15.47,16.19,409200,0
+VISN.US,D,20131129,000000,16.2,16.21,15.847,16.09,159942,0
+VISN.US,D,20131202,000000,15.71,16.8,15.71,16.74,604300,0
+VISN.US,D,20131203,000000,16.56,17.12,16.33,16.96,612400,0
+VISN.US,D,20131204,000000,17.35,17.4,16.72,17.02,1192300,0
+VISN.US,D,20131205,000000,16.74,17.25,16.73,16.81,438100,0
+VISN.US,D,20131206,000000,16.8,17.2,16.78,17.05,872200,0
+VISN.US,D,20131209,000000,17.05,17.46,17.05,17.35,484400,0
+VISN.US,D,20131210,000000,17.3,17.45,17.07,17.37,532700,0
+VISN.US,D,20131211,000000,17.35,17.55,17.3,17.36,814900,0
+VISN.US,D,20131212,000000,17.46,17.46,17.275,17.33,332635,0
+VISN.US,D,20131213,000000,17.36,17.58,17.12,17.4,413400,0
+VISN.US,D,20131216,000000,17.48,17.91,17.4,17.59,796300,0
+VISN.US,D,20131217,000000,17.72,17.86,17.43,17.68,595700,0
+VISN.US,D,20131218,000000,17.53,17.84,17.15,17.8,560500,0
+VISN.US,D,20131219,000000,17.65,17.8,17.22,17.49,430300,0
+VISN.US,D,20131220,000000,17.45,18.05,17.15,17.84,4762200,0
+VISN.US,D,20131223,000000,17.84,18.15,17.47,18.05,352400,0
+VISN.US,D,20131224,000000,17.93,18.13,17.69,18.03,171758,0
+VISN.US,D,20131226,000000,18,18.13,17.73,18.1,148700,0
+VISN.US,D,20131227,000000,18.01,18.31,17.95,18.28,350300,0
+VISN.US,D,20131230,000000,18.19,18.56,18,18.48,276600,0
+VISN.US,D,20131231,000000,18.57,19.02,18.52,18.93,327000,0
+VISN.US,D,20140102,000000,18.77,18.89,18.48,18.77,415651,0
+VISN.US,D,20140103,000000,18.92,19.31,18.84,19.19,846810,0
+VISN.US,D,20140106,000000,19.35,19.64,19.19,19.3,2170900,0
+VISN.US,D,20140107,000000,19.25,19.26,18.72,19.03,403900,0
+VISN.US,D,20140108,000000,18.74,19.1,18.74,18.99,322100,0
+VISN.US,D,20140109,000000,19,19.24,18.86,18.93,706600,0
+VISN.US,D,20140110,000000,18.95,19.14,18.39,18.67,481500,0
+VISN.US,D,20140113,000000,18.88,18.88,18.35,18.35,162200,0
+VISN.US,D,20140114,000000,18.29,18.29,17.73,17.96,261200,0
+VISN.US,D,20140115,000000,18,18.49,17.78,18.43,242500,0
+VISN.US,D,20140116,000000,18.31,18.71,18.25,18.68,388209,0
+VISN.US,D,20140117,000000,18.44,18.55,18.19,18.3,164100,0
+VISN.US,D,20140121,000000,18.32,18.5,18.12,18.25,249600,0
+VISN.US,D,20140122,000000,18.17,18.44,18.14,18.37,428300,0
+VISN.US,D,20140123,000000,18.19,18.49,17.78,17.88,192700,0
+VISN.US,D,20140124,000000,17.5,18.01,17.5,17.81,374540,0
+VISN.US,D,20140127,000000,17.96,17.96,16.86,17.31,493100,0
+VISN.US,D,20140128,000000,17.41,18.05,17.138,17.61,365244,0
+VISN.US,D,20140129,000000,17.49,17.77,17.08,17.34,375400,0
+VISN.US,D,20140130,000000,17.57,17.57,17.19,17.51,409700,0
+VISN.US,D,20140131,000000,17.3,18.03,17.13,17.93,719009,0
+VISN.US,D,20140203,000000,17.93,18.77,17.65,18,941755,0
+VISN.US,D,20140204,000000,18.14,18.58,17.81,18.26,345677,0
+VISN.US,D,20140205,000000,18.22,18.66,17.94,18.5,788997,0
+VISN.US,D,20140206,000000,18.48,18.71,18.2,18.46,555212,0
+VISN.US,D,20140207,000000,18.28,18.7,18.09,18.21,292684,0
+VISN.US,D,20140210,000000,18.64,18.9,18.16,18.58,412692,0
+VISN.US,D,20140211,000000,18.54,18.99,18.28,18.89,372342,0
+VISN.US,D,20140212,000000,18.86,19.34,18.52,18.6,172756,0
+VISN.US,D,20140213,000000,18.41,18.91,18.34,18.77,192572,0
+VISN.US,D,20140214,000000,18.71,19,18.7,18.81,220635,0
+VISN.US,D,20140218,000000,18.84,19.1,18.83,19.02,286042,0
+VISN.US,D,20140219,000000,18.94,19.17,18.76,18.94,110773,0
+VISN.US,D,20140220,000000,19.13,19.21,18.63,18.97,1037205,0
+VISN.US,D,20140221,000000,23.5,24.38,21.82,21.92,2770947,0
+VISN.US,D,20140224,000000,22.05,23.05,22.04,22.92,960775,0
+VISN.US,D,20140225,000000,22.86,23.41,22.7,23,458209,0
+VISN.US,D,20140226,000000,23.04,23.51,22.944,23.36,421521,0
+VISN.US,D,20140227,000000,23.52,23.83,23.18,23.63,345170,0
+VISN.US,D,20140228,000000,23.7,24.22,23.3,24.22,550695,0
+VISN.US,D,20140303,000000,23.94,24.52,23.55,24.24,637669,0
+VISN.US,D,20140304,000000,24.38,24.725,23.96,24.13,446313,0
+VISN.US,D,20140305,000000,24.26,24.99,23.79,24.05,356110,0
+VISN.US,D,20140306,000000,23.98,24.07,23.2,23.49,361190,0
+VISN.US,D,20140307,000000,23.52,23.72,22.79,22.9,463265,0
+VISN.US,D,20140310,000000,22.88,23.36,22.61,22.71,448735,0
+VISN.US,D,20140311,000000,22.65,22.99,21.94,21.99,500721,0
+VISN.US,D,20140312,000000,21,21.73,20.91,21.32,790223,0
+VISN.US,D,20140313,000000,21.48,22.01,21.358,21.95,411123,0
+VISN.US,D,20140314,000000,21.79,22.03,21.33,21.69,272690,0
+VISN.US,D,20140317,000000,21.69,22.01,21.58,21.68,215452,0
+VISN.US,D,20140318,000000,21.73,22.27,21.575,22.02,419717,0
+VISN.US,D,20140319,000000,22,22.3,21.73,22.08,224859,0
+VISN.US,D,20140320,000000,22.01,22.27,21.68,22.13,169319,0
+VISN.US,D,20140321,000000,25.74,25.89,23.99,24.37,1146572,0
+VISN.US,D,20140324,000000,24.99,25.5,24.23,24.43,497680,0
+VISN.US,D,20140325,000000,23.97,24.87,23.16,24.49,906618,0
+VISN.US,D,20140326,000000,24.49,24.7,23.7,23.85,1071200,0
+VISN.US,D,20140327,000000,23.63,23.94,22.51,23.1,1610313,0
+VISN.US,D,20140328,000000,22.37,23.3,21.89,22.94,8905809,0
+VISN.US,D,20140331,000000,23,25.18,22.93,24.68,1820197,0
+VISN.US,D,20140401,000000,24.74,25.835,24.29,25.36,898720,0
+VISN.US,D,20140402,000000,25.22,26.53,24.65,25.71,1020551,0
+VISN.US,D,20140403,000000,25.52,25.69,24.43,24.89,1243211,0
+VISN.US,D,20140404,000000,24.88,25.48,24.3,24.68,1264998,0
+VISN.US,D,20140407,000000,24.61,24.82,23.86,24.39,543134,0
+VISN.US,D,20140408,000000,24.33,24.47,23.54,24.44,752726,0
+VISN.US,D,20140409,000000,24.24,24.87,23.94,24.82,382614,0
+VISN.US,D,20140410,000000,24.77,24.86,23.58,23.72,432595,0
+VISN.US,D,20140411,000000,23.53,23.97,23.03,23.51,463081,0
+VISN.US,D,20140414,000000,23.66,23.91,23.02,23.83,345814,0
+VISN.US,D,20140415,000000,23.94,24.28,23.18,23.68,590614,0
+VISN.US,D,20140416,000000,23.81,24.4,23.25,24.39,328628,0
+VISN.US,D,20140417,000000,24.22,24.9,24.12,24.81,178021,0
+VISN.US,D,20140421,000000,25.02,25.7,24.32,25.31,608830,0
+VISN.US,D,20140422,000000,25.99,25.99,24.51,25.02,933187,0
+VISN.US,D,20140423,000000,24.75,25.44,24.601,25.39,277863,0
+VISN.US,D,20140424,000000,25.51,25.82,25.085,25.13,343957,0
+VISN.US,D,20140425,000000,24.9,25.14,24.23,24.65,212677,0
+VISN.US,D,20140428,000000,24.79,25.525,24.3,24.51,528219,0
+VISN.US,D,20140429,000000,24.32,25.5,24.32,25.34,752359,0
+VISN.US,D,20140430,000000,25.56,26.84,24.81,26.68,1904212,0
+VISN.US,D,20140501,000000,26.8,27.8,26.573,27.68,1237709,0
+VISN.US,D,20140502,000000,27.63,27.96,27.07,27.84,581838,0
+VISN.US,D,20140505,000000,27.61,27.84,27.08,27.32,296042,0
+VISN.US,D,20140506,000000,27.21,27.34,26.79,26.88,290245,0
+VISN.US,D,20140507,000000,26.8,26.86,25.69,26.03,871860,0
+VISN.US,D,20140508,000000,25.95,26.495,25.57,25.69,669077,0
+VISN.US,D,20140509,000000,25.5,25.82,24.93,25.48,340759,0
+VISN.US,D,20140512,000000,25.65,26.07,25.25,25.4,437649,0
+VISN.US,D,20140513,000000,25.48,25.48,24.1,25.02,630136,0
+VISN.US,D,20140514,000000,24.89,25.28,24.816,24.95,285863,0
+VISN.US,D,20140515,000000,24.61,25.15,24.17,24.92,526015,0
+VISN.US,D,20140516,000000,24.98,24.98,24.34,24.41,484498,0
+VISN.US,D,20140519,000000,24.46,24.9,24.33,24.79,431020,0
+VISN.US,D,20140520,000000,24.83,25.47,24.67,25.27,460346,0
+VISN.US,D,20140521,000000,25.48,26.21,25.4,25.9,664793,0
+VISN.US,D,20140522,000000,26,26.61,25.81,26.44,1221368,0
+VISN.US,D,20140523,000000,26.17,26.55,25.82,26.44,387591,0
+VISN.US,D,20140527,000000,26.65,27.18,26.445,26.49,455903,0
+VISN.US,D,20140528,000000,26.56,27.16,25.968,26.78,358832,0
+VISN.US,D,20140529,000000,26.81,27.24,26.29,27,343066,0
+VISN.US,D,20140530,000000,26.92,27.25,26.28,26.44,1045814,0
+VISN.US,D,20140602,000000,26.2,26.64,23.52,24.9,2445262,0
+VISN.US,D,20140603,000000,23.62,25.04,23.57,24.52,792246,0
+VISN.US,D,20140604,000000,24.54,25.03,24.28,24.88,933979,0
+VISN.US,D,20140605,000000,25,25.06,24.26,24.4,729210,0
+VISN.US,D,20140606,000000,24.38,25.03,24.27,24.89,571212,0
+VISN.US,D,20140609,000000,25.7,25.898,24.66,25.01,1194382,0
+VISN.US,D,20140610,000000,24.99,25,23.92,24.85,844200,0
+VISN.US,D,20140611,000000,24.31,25.12,24.31,24.63,671644,0
+VISN.US,D,20140612,000000,23.87,24.19,23.43,23.63,1443880,0
+VISN.US,D,20140613,000000,23.21,23.32,22.66,23.12,8812562,0
+VISN.US,D,20140616,000000,23.19,23.4,22.9,23.21,1590635,0
+VISN.US,D,20140617,000000,23.22,23.35,22.97,23.2,1155233,0
+VISN.US,D,20140618,000000,23.19,23.42,23,23.35,1391157,0
+VISN.US,D,20140619,000000,23.34,23.83,23.08,23.79,1535353,0
+VISN.US,D,20140620,000000,23.83,24.13,23.32,24.11,2381406,0
+VISN.US,D,20140623,000000,24.18,24.41,23.99,24.31,1278031,0
+VISN.US,D,20140624,000000,24.42,24.46,23.68,23.8,1339911,0
+VISN.US,D,20140625,000000,23.73,23.78,23.07,23.3,1431777,0
+VISN.US,D,20140626,000000,23.37,23.47,23.03,23.29,706151,0
+VISN.US,D,20140627,000000,23.12,23.6,22.99,23.26,2619809,0
+VISN.US,D,20140630,000000,23.3,23.52,23,23.13,1121821,0
+VISN.US,D,20140701,000000,23.18,23.45,22.7,23.1,1218893,0
+VISN.US,D,20140702,000000,23.06,23.63,23.06,23.35,1157400,0
+VISN.US,D,20140703,000000,23.49,23.6,23.31,23.34,667567,0
+VISN.US,D,20140707,000000,23.42,23.42,22.66,22.765,827027,0
+VISN.US,D,20140708,000000,22.68,22.75,21.81,22.24,1465243,0
+VISN.US,D,20140709,000000,22.34,22.77,22.25,22.46,855724,0
+VISN.US,D,20140710,000000,22.13,22.6,21.79,22.26,803766,0
+VISN.US,D,20140711,000000,22.26,22.67,22.188,22.5,510197,0
+VISN.US,D,20140714,000000,22.7,23.26,22.7,23.05,604577,0
+VISN.US,D,20140715,000000,23,23.18,22.61,22.85,633070,0
+VISN.US,D,20140716,000000,23,23.38,22.74,23.34,756911,0
+VISN.US,D,20140717,000000,23.35,23.476,22.97,23.02,1316944,0
+VISN.US,D,20140718,000000,23.17,24,22.87,23.8,1411629,0
+VISN.US,D,20140721,000000,23.66,23.98,21.85,23.96,509170,0
+VISN.US,D,20140722,000000,24,24.36,23.5,24.08,483088,0
+VISN.US,D,20140723,000000,24.16,24.16,23.06,23.26,1312600,0
+VISN.US,D,20140724,000000,23.22,23.33,22.79,23.06,987259,0
+VISN.US,D,20140725,000000,22.94,23.46,22.774,23.4,1066915,0
+VISN.US,D,20140728,000000,23.44,24.16,23.13,24.09,1205262,0
+VISN.US,D,20140729,000000,23.99,24.21,23.45,24.01,2199038,0
+VISN.US,D,20140730,000000,23.86,24.19,23.81,24.07,2304524,0
+VISN.US,D,20140731,000000,24.56,25.8,24.38,24.64,2715462,0
+VISN.US,D,20140801,000000,24.41,25.04,23.99,24.89,1596577,0
+VISN.US,D,20140804,000000,24.95,25.69,24.81,25.42,1638052,0
+VISN.US,D,20140805,000000,25,25.18,24.74,25.01,1337554,0
+VISN.US,D,20140806,000000,24.95,25.12,24.76,24.79,558080,0
+VISN.US,D,20140807,000000,24.98,25.02,24.39,24.7,503700,0
+VISN.US,D,20140808,000000,24.73,24.805,24.53,24.6,523168,0
+VISN.US,D,20140811,000000,24.66,24.91,24.34,24.43,483982,0
+VISN.US,D,20140812,000000,24.32,24.735,24.18,24.62,1040008,0
+VISN.US,D,20140813,000000,24.67,25.27,24.46,25.26,732895,0
+VISN.US,D,20140814,000000,25.15,25.76,25,25.43,1175340,0
+VISN.US,D,20140815,000000,25.51,25.581,24.77,24.97,795166,0
+VISN.US,D,20140818,000000,25.18,25.25,24.82,24.87,642618,0
+VISN.US,D,20140819,000000,24.92,25.15,24.85,24.97,477825,0
+VISN.US,D,20140820,000000,24.93,25.6,24.916,25.4,1058410,0
+VISN.US,D,20140821,000000,25.47,26.1,25.47,26.08,720506,0
+VISN.US,D,20140822,000000,25.92,25.983,25.63,25.89,597941,0
+VISN.US,D,20140825,000000,25.92,26.06,25.67,25.99,1276409,0
+VISN.US,D,20140826,000000,26,26.49,25.66,25.86,1085607,0
+VISN.US,D,20140827,000000,25.94,26.06,25.62,25.73,471996,0
+VISN.US,D,20140828,000000,25.67,25.91,25.38,25.69,358454,0
+VISN.US,D,20140829,000000,25.77,25.88,25.34,25.76,337142,0
+VISN.US,D,20140902,000000,25.49,26.71,25.476,26.5,1249581,0
+VISN.US,D,20140903,000000,26.53,26.71,26.1,26.32,948314,0
+VISN.US,D,20140904,000000,26.22,26.89,25.91,26.14,1323984,0
+VISN.US,D,20140905,000000,26.28,26.59,25.91,26.24,432493,0
+VISN.US,D,20140908,000000,26.37,26.37,25.9,26.1,414191,0
+VISN.US,D,20140909,000000,26.11,26.11,25.29,25.36,464824,0
+VISN.US,D,20140910,000000,25.36,25.78,25.291,25.7,450984,0
+VISN.US,D,20140911,000000,25.61,26.09,25.6,25.8,779148,0
+VISN.US,D,20140912,000000,25.79,25.86,24.72,25.19,1310965,0
+VISN.US,D,20140915,000000,25.2,25.37,24.44,24.68,1010481,0
+VISN.US,D,20140916,000000,24.67,24.75,24.28,24.63,806650,0
+VISN.US,D,20140917,000000,24.6,24.77,24.1,24.25,652573,0
+VISN.US,D,20140918,000000,24.4,25.11,24.3,24.77,661668,0
+VISN.US,D,20140919,000000,24.86,25,24.43,24.64,1340879,0
+VISN.US,D,20140922,000000,24.45,24.69,24.13,24.23,551755,0
+VISN.US,D,20140923,000000,24.2,24.4,23.94,24.17,1190175,0
+VISN.US,D,20140924,000000,24.1,24.72,24.04,24.48,534227,0
+VISN.US,D,20140925,000000,24.5,24.52,24.22,24.31,446489,0
+VISN.US,D,20140926,000000,24.3,24.55,24.13,24.22,318210,0
+VISN.US,D,20140929,000000,24.06,24.37,23.93,24.28,286663,0
+VISN.US,D,20140930,000000,24.27,24.3,23.82,23.91,587343,0
+VISN.US,D,20141001,000000,23.82,24.24,23.662,23.94,714390,0
+VISN.US,D,20141002,000000,24.02,24.31,23.7,24.11,419183,0
+VISN.US,D,20141003,000000,24.2,24.43,23.563,23.81,772726,0
+VISN.US,D,20141006,000000,23.84,23.96,23.19,23.45,949248,0
+VISN.US,D,20141007,000000,23.28,23.59,22.95,23.15,507475,0
+VISN.US,D,20141008,000000,23.1,23.57,22.88,23.49,1443665,0
+VISN.US,D,20141009,000000,23.23,23.33,22.56,23.03,938686,0
+VISN.US,D,20141010,000000,22.87,23.11,21.36,21.56,1815675,0
+VISN.US,D,20141013,000000,21.45,21.85,20.81,21.29,1226664,0
+VISN.US,D,20141014,000000,21.27,21.69,21.08,21.25,752512,0
+VISN.US,D,20141015,000000,20.97,21,19.68,20.19,2268412,0
+VISN.US,D,20141016,000000,20.19,21.28,19.76,21,1226499,0
+VISN.US,D,20141017,000000,21.19,22.54,21.11,22.07,1079398,0
+VISN.US,D,20141020,000000,21.99,22.34,21.85,22.18,416861,0
+VISN.US,D,20141021,000000,22.29,22.97,22.205,22.77,573332,0
+VISN.US,D,20141022,000000,22.85,23.16,22.32,22.36,412292,0
+VISN.US,D,20141023,000000,22.38,23.05,22.334,23.03,584247,0
+VISN.US,D,20141024,000000,23.08,23.12,22.643,22.82,467238,0
+VISN.US,D,20141027,000000,20.81,22.42,20.5,22.4,1511832,0
+VISN.US,D,20141028,000000,22.42,22.885,22.34,22.7,687727,0
+VISN.US,D,20141029,000000,22.76,23.06,22.448,22.82,575481,0
+VISN.US,D,20141030,000000,22.79,23.37,22.69,23.25,1368225,0
+VISN.US,D,20141031,000000,21.6,22.66,20.76,21.54,6253674,0
+VISN.US,D,20141103,000000,21.25,21.69,20.96,21.09,2406460,0
+VISN.US,D,20141104,000000,20.22,21.73,20.21,21.56,1698962,0
+VISN.US,D,20141105,000000,21.76,22,21.38,21.6,895201,0
+VISN.US,D,20141106,000000,21.6,22.22,21.47,22.2,735088,0
+VISN.US,D,20141107,000000,22.25,22.79,22.21,22.59,981073,0
+VISN.US,D,20141110,000000,21.74,21.95,20.49,20.77,3023573,0
+VISN.US,D,20141111,000000,20.83,21.16,20.73,21.1,924525,0
+VISN.US,D,20141112,000000,20.98,21.13,20.77,21.12,701412,0
+VISN.US,D,20141113,000000,21.16,21.515,20.77,20.88,1278050,0
+VISN.US,D,20141114,000000,20.78,21.42,20.76,21.2,600141,0
+VISN.US,D,20141117,000000,21.21,21.22,20.7,20.78,696325,0
+VISN.US,D,20141118,000000,20.83,21.87,20.78,21.58,849155,0
+VISN.US,D,20141119,000000,21.62,21.85,21.37,21.47,559064,0
+VISN.US,D,20141120,000000,21.4,21.8,21.32,21.67,462886,0
+VISN.US,D,20141121,000000,21.91,22.11,21.74,21.78,575488,0
+VISN.US,D,20141124,000000,21.86,22.2,21.55,22.05,904142,0
+VISN.US,D,20141125,000000,22.22,22.48,21.91,22.19,802976,0
+VISN.US,D,20141126,000000,22.24,22.52,22.207,22.51,490712,0
+VISN.US,D,20141128,000000,22.58,22.58,22.06,22.2,470614,0
+VISN.US,D,20141201,000000,22,22.36,21.894,22.22,855665,0
+VISN.US,D,20141202,000000,22.15,22.57,22,22.5,408385,0
+VISN.US,D,20141203,000000,22.44,23.19,22.35,23.1,668924,0
+VISN.US,D,20141204,000000,23.01,23.66,22.72,23.41,3463025,0
+VISN.US,D,20141205,000000,23.35,23.96,23.35,23.83,847342,0
+VISN.US,D,20141208,000000,23.8,24.06,23.5,23.59,5369923,0
+VISN.US,D,20141209,000000,23.33,23.65,23.28,23.35,1503832,0
+VISN.US,D,20141210,000000,23.26,23.49,22.33,22.55,2232331,0
+VISN.US,D,20141211,000000,22.75,22.82,22.13,22.3,1412390,0
+VISN.US,D,20141212,000000,22.14,22.59,21.86,21.99,1288769,0
+VISN.US,D,20141215,000000,22.05,22.21,21.77,21.955,1551234,0
+VISN.US,D,20141216,000000,21.82,22.14,21.64,21.8,687693,0
+VISN.US,D,20141217,000000,21.78,21.99,21.53,21.75,889241,0
+VISN.US,D,20141218,000000,22.05,22.4,21.74,22.08,1706214,0
+VISN.US,D,20141219,000000,22.1,22.54,21.825,22.48,665450,0
+VISN.US,D,20141222,000000,22.54,22.8,22.22,22.75,622806,0
+VISN.US,D,20141223,000000,22.8,23.08,22.61,23,635425,0
+VISN.US,D,20141224,000000,23.18,23.26,22.836,23.19,131563,0
+VISN.US,D,20141226,000000,23.22,23.26,23.07,23.24,158781,0
+VISN.US,D,20141229,000000,23.24,23.44,23.03,23.11,318452,0
+VISN.US,D,20141230,000000,23.08,23.14,22.83,22.97,715615,0
+VISN.US,D,20141231,000000,22.98,23.25,22.79,22.83,544091,0
+VISN.US,D,20150102,000000,23.15,23.36,22.84,22.97,964932,0
+VISN.US,D,20150105,000000,22.94,23.17,22.54,23.1,1186097,0
+VISN.US,D,20150106,000000,23.15,23.27,22.45,23.18,1595916,0
+VISN.US,D,20150107,000000,23.25,23.43,22.71,23.31,1676976,0
+VISN.US,D,20150108,000000,23.47,24.04,23.37,23.71,873355,0
+VISN.US,D,20150109,000000,23.7,23.7,23,23.02,788845,0
+VISN.US,D,20150112,000000,23,23,21.93,22.03,1588248,0
+VISN.US,D,20150113,000000,22.07,22.55,21.34,21.41,978434,0
+VISN.US,D,20150114,000000,21.23,21.42,21.02,21.38,1290179,0
+VISN.US,D,20150115,000000,21.31,21.54,20.67,20.78,982901,0
+VISN.US,D,20150116,000000,20.71,21.035,20.19,21.03,2708140,0
+VISN.US,D,20150120,000000,21.06,21.4,20.87,21.27,918547,0
+VISN.US,D,20150121,000000,21.18,21.51,20.95,21.14,495893,0
+VISN.US,D,20150122,000000,21.29,21.31,20.63,21.3,880140,0
+VISN.US,D,20150123,000000,21.28,21.76,21,21.65,658041,0
+VISN.US,D,20150126,000000,21,21.68,20.96,21.61,949841,0
+VISN.US,D,20150127,000000,22.75,26.18,22.58,25.57,10535515,0
+VISN.US,D,20150128,000000,26.45,28.68,26.29,27.13,8688384,0
+VISN.US,D,20150129,000000,27.15,28.1,26.68,28.08,2756766,0
+VISN.US,D,20150130,000000,27.9,28.66,27.8,28.1,2629398,0
+VISN.US,D,20150202,000000,28.13,29.21,27.91,28.98,2012173,0
+VISN.US,D,20150203,000000,29,29.676,28.66,29.39,1768032,0
+VISN.US,D,20150204,000000,29.3,30.06,29.17,30.03,1266732,0
+VISN.US,D,20150205,000000,30.18,30.2,29.42,29.44,1084384,0
+VISN.US,D,20150206,000000,29.45,30,29.25,29.62,763224,0
+VISN.US,D,20150209,000000,29.67,29.91,29.21,29.68,1032537,0
+VISN.US,D,20150210,000000,29.83,30,29.33,29.73,824130,0
+VISN.US,D,20150211,000000,29.69,30.6,29.36,30.45,1218818,0
+VISN.US,D,20150212,000000,30.47,31.07,30.06,30.23,1230165,0
+VISN.US,D,20150213,000000,30.53,30.83,30.3,30.4,754995,0
+VISN.US,D,20150217,000000,30.35,30.94,30.18,30.35,1044645,0
+VISN.US,D,20150218,000000,30.07,31.19,30.07,31.13,2040650,0
+VISN.US,D,20150219,000000,31.09,31.116,30.15,30.24,2124637,0
+VISN.US,D,20150220,000000,30.64,31.95,29.76,31.1,4259545,0
+VISN.US,D,20150223,000000,31.2,31.5,29.931,30.72,1765420,0
+VISN.US,D,20150224,000000,29.86,31.322,29.5,30.76,2016008,0
+VISN.US,D,20150225,000000,30.18,31.08,30.18,30.82,1259701,0
+VISN.US,D,20150226,000000,30.89,31.37,30.72,31.3,621273,0
+VISN.US,D,20150227,000000,31.07,31.52,30.68,31.5,1041232,0
+VISN.US,D,20150302,000000,31.33,31.97,30.6,31.47,1393000,0
+VISN.US,D,20150303,000000,31.36,32,31.27,31.56,991000,0
+VISN.US,D,20150304,000000,31.55,31.82,31.05,31.18,952300,0
+VISN.US,D,20150305,000000,30.64,30.76,29.91,30.3,5882700,0
+VISN.US,D,20150306,000000,30.2,30.54,29.49,29.72,2277400,0
+VISN.US,D,20150309,000000,30.16,30.34,29.85,29.9,1250500,0
+VISN.US,D,20150310,000000,29.72,29.92,28.97,29.07,1374200,0
+VISN.US,D,20150311,000000,29.21,29.78,29.1,29.55,900700,0
+VISN.US,D,20150312,000000,29.55,29.89,29.36,29.8,840400,0
+VISN.US,D,20150313,000000,29.8,29.93,29.4,29.65,1342900,0
+VISN.US,D,20150316,000000,29.66,30.25,29.66,30.22,752100,0
+VISN.US,D,20150317,000000,29.44,30.42,29.22,30.22,1385500,0
+VISN.US,D,20150318,000000,30.25,31,30.08,30.68,1157400,0
+VISN.US,D,20150319,000000,30.71,31,30.51,30.61,766900,0
+VISN.US,D,20150320,000000,30.81,31.07,30.65,30.86,1392200,0
+VISN.US,D,20150323,000000,30.95,31.11,30.7,30.77,688200,0
+VISN.US,D,20150324,000000,30.81,30.81,30.2,30.27,571600,0
+VISN.US,D,20150325,000000,30.25,30.44,29.53,29.61,530000,0
+VISN.US,D,20150326,000000,29.51,29.89,28.69,28.87,1537400,0
+VISN.US,D,20150327,000000,28.98,29.13,28.61,28.99,1307100,0
+VISN.US,D,20150330,000000,29.12,29.41,28.95,29.15,865100,0
+VISN.US,D,20150331,000000,28.98,29.17,28.51,28.54,1142700,0
+VISN.US,D,20150401,000000,28.85,28.86,28.18,28.63,1849200,0
+VISN.US,D,20150402,000000,28.64,29.04,28.64,28.95,1058500,0
+VISN.US,D,20150406,000000,28.76,29.23,28.61,28.9,851500,0
+VISN.US,D,20150407,000000,29,29.68,29,29.23,1093310,0
+VISN.US,D,20150408,000000,29,29.64,29,29.32,964500,0
+VISN.US,D,20150409,000000,29.3,29.67,29,29.455,991907,0
+VISN.US,D,20150410,000000,29.21,29.78,29.09,29.41,1140300,0
+VISN.US,D,20150413,000000,29.31,29.65,29.29,29.3,780000,0
+VISN.US,D,20150414,000000,29.44,29.62,29.26,29.41,680700,0
+VISN.US,D,20150415,000000,29.43,29.79,29.345,29.79,1046030,0
+VISN.US,D,20150416,000000,29.77,29.77,29.4,29.6,455939,0
+VISN.US,D,20150417,000000,29.36,29.45,28.88,29.14,506500,0
+VISN.US,D,20150420,000000,29.37,29.74,29.22,29.48,716066,0
+VISN.US,D,20150421,000000,29.66,29.88,29.46,29.81,1173923,0
+VISN.US,D,20150422,000000,29.86,29.98,29.64,29.8,792083,0
+VISN.US,D,20150423,000000,29.59,29.64,29.28,29.3,922200,0
+VISN.US,D,20150424,000000,29.6,29.6,27.95,28.22,2133300,0
+VISN.US,D,20150427,000000,28.21,28.77,28.13,28.17,756000,0
+VISN.US,D,20150428,000000,28.33,28.74,28.16,28.59,1376700,0
+VISN.US,D,20150429,000000,28.55,28.55,27.75,27.77,1572500,0
+VISN.US,D,20150430,000000,29.33,29.93,29.3,29.51,3445400,0
+VISN.US,D,20150501,000000,29.42,29.59,28.29,29.32,2309400,0
+VISN.US,D,20150504,000000,29.3,29.62,29.16,29.39,1149700,0
+VISN.US,D,20150505,000000,30.15,30.22,29.14,29.29,1487000,0
+VISN.US,D,20150506,000000,29.38,29.39,28.925,29.18,749135,0
+VISN.US,D,20150507,000000,29.12,29.52,28.79,29.39,762156,0
+VISN.US,D,20150508,000000,29.53,29.9,29.41,29.85,889600,0
+VISN.US,D,20150511,000000,29.85,30.41,29.72,30.34,1233000,0
+VISN.US,D,20150512,000000,30.18,30.34,29.86,30.21,1059259,0
+VISN.US,D,20150513,000000,30.22,30.55,30.06,30.09,573200,0
+VISN.US,D,20150514,000000,30.02,30.75,29.96,30.73,592300,0
+VISN.US,D,20150515,000000,30.65,30.98,30.46,30.95,660308,0
+VISN.US,D,20150518,000000,30.86,31.43,30.86,31.33,1021853,0
+VISN.US,D,20150519,000000,31.25,31.56,31.25,31.38,565200,0
+VISN.US,D,20150520,000000,31.17,31.69,31.11,31.17,499300,0
+VISN.US,D,20150521,000000,31.09,31.52,30.82,31.25,407600,0
+VISN.US,D,20150522,000000,31.15,31.53,31.15,31.23,314000,0
+VISN.US,D,20150526,000000,31.15,31.3,30.74,30.87,493331,0
+VISN.US,D,20150527,000000,30.44,31.21,30.3,30.91,947900,0
+VISN.US,D,20150528,000000,30.86,31.36,30.86,31.3,743017,0
+VISN.US,D,20150529,000000,31.33,31.48,30.84,31.17,855200,0
+VISN.US,D,20150601,000000,31.25,31.42,30.93,31.26,815800,0
+VISN.US,D,20150602,000000,31.14,31.91,31.14,31.745,1601046,0
+VISN.US,D,20150603,000000,31.74,32.43,31.66,32.18,1397900,0
+VISN.US,D,20150604,000000,32.05,32.2,31.8,31.96,824100,0
+VISN.US,D,20150605,000000,31.94,32.47,31.86,32.2,1705700,0
+VISN.US,D,20150608,000000,32.05,32.38,31.66,31.82,736300,0
+VISN.US,D,20150609,000000,31.77,31.955,31.21,31.89,454830,0
+VISN.US,D,20150610,000000,32.07,32.53,32.04,32.415,435412,0
+VISN.US,D,20150611,000000,30.5,31.39,30.4,31.17,9382694,0
+VISN.US,D,20150612,000000,31.23,31.28,30.56,31.12,1937900,0
+VISN.US,D,20150615,000000,30.95,31.23,30.67,30.98,1120400,0
+VISN.US,D,20150616,000000,30.81,31.55,30.81,31.5,1096400,0
+VISN.US,D,20150617,000000,31.64,32.24,31.58,31.95,1534500,0
+VISN.US,D,20150618,000000,31.96,32.28,31.72,31.88,739400,0
+VISN.US,D,20150619,000000,31.95,32.09,31.38,31.79,1910700,0
+VISN.US,D,20150622,000000,31.91,32.07,31.72,31.86,437400,0
+VISN.US,D,20150623,000000,31.87,32.094,31.63,31.89,861146,0
+VISN.US,D,20150624,000000,31.74,32,31.33,31.47,554100,0
+VISN.US,D,20150625,000000,31.59,31.76,31.19,31.37,666900,0
+VISN.US,D,20150626,000000,31.45,31.51,30.93,31.04,3460700,0
+VISN.US,D,20150629,000000,30.94,30.96,30.33,30.37,635500,0
+VISN.US,D,20150630,000000,30.62,30.71,30.21,30.51,655991,0
+VISN.US,D,20150701,000000,30.83,30.94,30.4,30.8,655900,0
+VISN.US,D,20150702,000000,30.8,30.93,30.34,30.78,598800,0
+VISN.US,D,20150706,000000,30.49,30.66,30.19,30.58,853500,0
+VISN.US,D,20150707,000000,30.57,30.57,30.04,30.44,1196700,0
+VISN.US,D,20150708,000000,30.07,30.29,28.92,29.53,3216600,0
+VISN.US,D,20150709,000000,29.9,30.42,29.45,29.69,1085800,0
+VISN.US,D,20150710,000000,30.01,30.05,29.36,29.79,701500,0
+VISN.US,D,20150713,000000,30.09,30.42,29.61,30.36,1102800,0
+VISN.US,D,20150714,000000,30.3,31,30.07,30.56,959177,0
+VISN.US,D,20150715,000000,30.52,30.76,30.27,30.39,561371,0
+VISN.US,D,20150716,000000,30.68,30.9,30.41,30.67,750600,0
+VISN.US,D,20150717,000000,30.75,31.54,30.59,31.36,994000,0
+VISN.US,D,20150720,000000,31.41,31.58,31.06,31.29,660600,0
+VISN.US,D,20150721,000000,31.42,31.5,30.49,30.85,881500,0
+VISN.US,D,20150722,000000,30.54,31.02,30.34,30.86,612500,0
+VISN.US,D,20150723,000000,31.2,31.46,30.68,30.79,797800,0
+VISN.US,D,20150724,000000,30.75,31.12,30.59,30.65,679700,0
+VISN.US,D,20150727,000000,30.54,30.54,29.4,29.9,1717000,0
+VISN.US,D,20150728,000000,29.07,31.87,29.07,31.14,2471400,0
+VISN.US,D,20150729,000000,31.02,31.02,29.57,30.71,1961900,0
+VISN.US,D,20150730,000000,30.6,31.55,29.95,31.21,2075700,0
+VISN.US,D,20150731,000000,31.35,31.7,30.58,31.37,737800,0
+VISN.US,D,20150803,000000,31.38,31.766,30.46,30.86,723712,0
+VISN.US,D,20150804,000000,30.97,31.31,29.9,31.12,971300,0
+VISN.US,D,20150805,000000,31.4,31.8,31.05,31.54,768400,0
+VISN.US,D,20150806,000000,31.67,31.7,30.64,31.17,595008,0
+VISN.US,D,20150807,000000,31.24,31.44,30.95,31.28,797800,0
+VISN.US,D,20150810,000000,31.53,31.87,31.34,31.59,1596500,0
+VISN.US,D,20150811,000000,31.5,31.5,30.405,30.5,1227014,0
+VISN.US,D,20150812,000000,30.61,31.94,30.19,31.76,2073900,0
+VISN.US,D,20150813,000000,31.61,31.95,31.37,31.51,1278100,0
+VISN.US,D,20150814,000000,31.6,31.64,31.33,31.6,594700,0
+VISN.US,D,20150817,000000,31.5,31.88,31.31,31.82,905100,0
+VISN.US,D,20150818,000000,31.88,31.89,31.32,31.34,554000,0
+VISN.US,D,20150819,000000,31.33,31.62,31.02,31.53,1017100,0
+VISN.US,D,20150820,000000,31.15,31.53,30.41,30.58,999900,0
+VISN.US,D,20150821,000000,30.23,30.53,29.12,29.31,1514400,0
+VISN.US,D,20150824,000000,27.99,29.03,26.87,27.64,2267441,0
+VISN.US,D,20150825,000000,28.55,28.76,27.96,28.17,1319300,0
+VISN.US,D,20150826,000000,28.76,29.56,28.31,29.5,1345300,0
+VISN.US,D,20150827,000000,29.83,31.1,29.4,30.73,1504800,0
+VISN.US,D,20150828,000000,30.84,31.91,30.84,31.9,1041000,0
+VISN.US,D,20150831,000000,32.1,32.65,31.49,32.35,1737400,0
+VISN.US,D,20150901,000000,32,32.48,31.53,31.79,1450500,0
+VISN.US,D,20150902,000000,32.24,32.3,31.65,32.22,1378200,0
+VISN.US,D,20150903,000000,32.22,33.16,32.13,32.92,890600,0
+VISN.US,D,20150904,000000,32.5,32.9,32.3,32.65,550500,0
+VISN.US,D,20150908,000000,33.06,33.5,32.65,33.45,1394200,0
+VISN.US,D,20150909,000000,33.76,34.12,33.3,33.41,1382200,0
+VISN.US,D,20150910,000000,33.57,34.03,32.84,32.9,1317331,0
+VISN.US,D,20150911,000000,32.82,32.94,31.44,31.65,3894300,0
+VISN.US,D,20150914,000000,31.79,31.95,31.55,31.7,868400,0
+VISN.US,D,20150915,000000,31.77,32.02,31.46,31.83,1096100,0
+VISN.US,D,20150916,000000,31.93,32.73,31.85,32.39,1163900,0
+VISN.US,D,20150917,000000,32.43,32.64,31.85,31.89,1186800,0
+VISN.US,D,20150918,000000,31.59,31.73,31.23,31.39,1417800,0
+VISN.US,D,20150921,000000,31.52,31.84,31.04,31.26,565100,0
+VISN.US,D,20150922,000000,30.72,31.25,30.6,31.21,1017800,0
+VISN.US,D,20150923,000000,30.77,31.39,30.77,30.88,928300,0
+VISN.US,D,20150924,000000,30.66,30.85,29.97,30.77,1138608,0
+VISN.US,D,20150925,000000,31.09,31.16,30.11,30.22,751000,0
+VISN.US,D,20150928,000000,29.95,30.06,28.93,29.42,1459348,0
+VISN.US,D,20150929,000000,29.52,29.57,28.87,29.03,1506700,0
+VISN.US,D,20150930,000000,29.53,30.14,29.32,30.03,1351600,0
+VISN.US,D,20151001,000000,29.56,30.14,28.81,30.09,2187300,0
+VISN.US,D,20151002,000000,29.76,29.94,28.91,29.48,2100000,0
+VISN.US,D,20151005,000000,29.77,30.49,29.11,29.92,1058710,0
+VISN.US,D,20151006,000000,29.93,30.09,29.17,29.56,615800,0
+VISN.US,D,20151007,000000,29.68,30.65,29.44,30.45,942000,0
+VISN.US,D,20151008,000000,30.21,30.8,29.94,30.73,679000,0
+VISN.US,D,20151009,000000,30.67,31.04,30.45,30.71,658600,0
+VISN.US,D,20151012,000000,30.75,31.22,30.645,31.07,726488,0
+VISN.US,D,20151013,000000,31,31.19,30.56,30.6,1107200,0
+VISN.US,D,20151014,000000,30.57,31.13,30.48,30.81,503100,0
+VISN.US,D,20151015,000000,30.94,31.22,30.77,31.22,492300,0
+VISN.US,D,20151016,000000,31.23,31.84,31.07,31.76,605600,0
+VISN.US,D,20151019,000000,31.63,32.08,31.4,31.71,667800,0
+VISN.US,D,20151020,000000,31.64,31.99,31.48,31.85,386167,0
+VISN.US,D,20151021,000000,31.8,31.99,31.25,31.34,285900,0
+VISN.US,D,20151022,000000,31.48,32.3,31.44,31.7,864600,0
+VISN.US,D,20151023,000000,31.6,32.26,31.6,32.14,680800,0
+VISN.US,D,20151026,000000,32.02,32.42,31.85,32.26,799100,0
+VISN.US,D,20151027,000000,32.06,32.13,31.41,31.6,1040800,0
+VISN.US,D,20151028,000000,31.77,32.78,31.5,32.62,712100,0
+VISN.US,D,20151029,000000,32.78,32.78,31.84,32.46,525600,0
+VISN.US,D,20151030,000000,32.48,32.85,32.35,32.43,610900,0
+VISN.US,D,20151102,000000,32.61,32.93,32.405,32.8,961598,0
+VISN.US,D,20151103,000000,32.89,33.47,32.36,33.21,1048200,0
+VISN.US,D,20151104,000000,33.39,33.54,32.21,32.25,1571927,0
+VISN.US,D,20151105,000000,32.26,33.15,31.99,32.34,1090700,0
+VISN.US,D,20151106,000000,32.25,32.44,31.3,32.31,3400800,0
+VISN.US,D,20151109,000000,30.4,30.65,26.555,28.49,9271742,0
+VISN.US,D,20151110,000000,27.85,27.96,26.31,27.79,8845000,0
+VISN.US,D,20151111,000000,27.51,27.78,26.76,27.49,3869700,0
+VISN.US,D,20151112,000000,27.46,27.5,26.77,27.2,3074700,0
+VISN.US,D,20151113,000000,27.08,27.13,26.27,26.5,2141200,0
+VISN.US,D,20151116,000000,26.42,26.69,25.99,26.5,2671900,0
+VISN.US,D,20151117,000000,26.63,26.87,26.25,26.5,1678800,0
+VISN.US,D,20151118,000000,27.25,27.47,26.26,27.35,3920000,0
+VISN.US,D,20151119,000000,27.24,27.52,27.11,27.37,1079100,0
+VISN.US,D,20151120,000000,27.49,28.32,27.35,28.3,1958300,0
+VISN.US,D,20151123,000000,28.23,29.27,28.23,28.96,1785900,0
+VISN.US,D,20151124,000000,28.72,29.13,28.33,28.41,1609200,0
+VISN.US,D,20151125,000000,28.46,28.57,28.13,28.24,1029600,0
+VISN.US,D,20151127,000000,28.17,29.9,28.17,28.6,239700,0
+VISN.US,D,20151130,000000,28.7,29.65,28.42,28.62,1002700,0
+VISN.US,D,20151201,000000,28.47,28.73,28.16,28.53,1143467,0
+VISN.US,D,20151202,000000,28.37,28.45,27.69,27.73,1311335,0
+VISN.US,D,20151203,000000,27.88,27.96,26.865,26.99,1315227,0
+VISN.US,D,20151204,000000,27.05,27.52,26.9,27.51,1065200,0
+VISN.US,D,20151207,000000,27.41,27.62,26.59,26.72,842500,0
+VISN.US,D,20151208,000000,26.4,26.75,26.09,26.53,825629,0
+VISN.US,D,20151209,000000,26.44,26.72,25.58,25.8,889200,0
+VISN.US,D,20151210,000000,25.86,26.3,25.21,26.22,1604300,0
+VISN.US,D,20151211,000000,25.75,26.16,25.48,25.86,1163500,0
+VISN.US,D,20151214,000000,26,26,25.4,25.53,1329324,0
+VISN.US,D,20151215,000000,25.65,26.02,25.14,25.18,1280700,0
+VISN.US,D,20151216,000000,25.28,25.63,24.98,25.36,1381600,0
+VISN.US,D,20151217,000000,26.9,27.54,25.83,25.84,1682000,0
+VISN.US,D,20151218,000000,25.58,25.83,24.85,25,2822500,0
+VISN.US,D,20151221,000000,25.29,25.33,24.92,25.18,830500,0
+VISN.US,D,20151222,000000,25.3,25.61,24.97,25.44,621593,0
+VISN.US,D,20151223,000000,25.55,26.54,25.48,26.34,1016800,0
+VISN.US,D,20151224,000000,26.4,26.56,26.26,26.33,262436,0
+VISN.US,D,20151228,000000,26.24,26.27,25.96,26.13,866748,0
+VISN.US,D,20151229,000000,26.23,26.465,26.06,26.31,810153,0
+VISN.US,D,20151230,000000,26.24,26.41,25.81,25.95,616485,0
+VISN.US,D,20151231,000000,25.9,26.0801,25.655,25.89,754934,0
+VISN.US,D,20160104,000000,25.61,25.945,25.04,25.6,867335,0
+VISN.US,D,20160105,000000,25.6,25.8,24.645,25.115,2137352,0
+VISN.US,D,20160106,000000,24.87,25.14,23.95,24.44,2492711,0
+VISN.US,D,20160107,000000,24.03,24.33,23.075,23.42,1691221,0
+VISN.US,D,20160108,000000,23.59,23.78,23.025,23.36,1620459,0
+VISN.US,D,20160111,000000,23.54,23.7,22.77,23.28,1493271,0
+VISN.US,D,20160112,000000,23.58,23.65,22.66,23.51,2461976,0
+VISN.US,D,20160113,000000,23.63,24.2,22.23,23.06,2027114,0
+VISN.US,D,20160114,000000,23.2,23.35,22.835,23.31,2668128,0
+VISN.US,D,20160115,000000,22.76,23.03,22.41,22.73,1799659,0
+VISN.US,D,20160119,000000,22.92,23.11,22.1,22.32,1930000,0
+VISN.US,D,20160120,000000,21.97,22.01,20.79,21.77,3859756,0
+VISN.US,D,20160121,000000,21.96,22.83,21.41,21.91,1355247,0
+VISN.US,D,20160122,000000,22.2,22.805,21.9,22.52,1546574,0
+VISN.US,D,20160125,000000,22.31,22.59,21.69,21.71,1318936,0
+VISN.US,D,20160126,000000,21.86,22.59,21.85,22.35,789157,0
+VISN.US,D,20160127,000000,22.1,22.29,21.41,21.51,981741,0
+VISN.US,D,20160128,000000,21.76,21.86,21.14,21.33,1087875,0
+VISN.US,D,20160129,000000,21.42,22.46,21.27,22.42,1602759,0
+VISN.US,D,20160201,000000,22.24,23.185,21.95,23.04,1614736,0
+VISN.US,D,20160202,000000,22.87,23.28,21.39,21.46,1533779,0
+VISN.US,D,20160203,000000,21.68,22.11,20.53,21.83,1438508,0
+VISN.US,D,20160204,000000,21.79,22.23,21.77,22.12,768344,0
+VISN.US,D,20160205,000000,21.97,22.495,21.29,21.4,1452136,0
+VISN.US,D,20160208,000000,21.1,21.11,19.76,20.23,2005867,0
+VISN.US,D,20160209,000000,20,20.8,20,20.21,1487681,0
+VISN.US,D,20160210,000000,20.41,20.92,20.08,20.5,1568332,0
+VISN.US,D,20160211,000000,20.18,20.43,19.37,19.8,1294234,0
+VISN.US,D,20160212,000000,19.97,20.64,19.78,20.54,1102415,0
+VISN.US,D,20160216,000000,21.3,22.29,21.3,22.18,1639693,0
+VISN.US,D,20160217,000000,22.26,23.32,22.22,23.09,2226324,0
+VISN.US,D,20160218,000000,23.21,23.9592,22.38,22.53,2817571,0
+VISN.US,D,20160219,000000,24.68,24.89,23.46,24.05,3167552,0
+VISN.US,D,20160222,000000,24.43,25.2,23.88,25.12,2202134,0
+VISN.US,D,20160223,000000,25.08,25.22,24.73,24.94,1552584,0
+VISN.US,D,20160224,000000,24.57,25.32,24.02,25.22,1695112,0
+VISN.US,D,20160225,000000,25.11,25.84,24.48,24.84,952224,0
+VISN.US,D,20160226,000000,25.03,25.17,23.295,25.06,915360,0
+VISN.US,D,20160229,000000,25.01,25.71,24.73,25.19,2226553,0
+VISN.US,D,20160301,000000,25.3,26.73,24.7,26.41,2194290,0
+VISN.US,D,20160302,000000,26.28,27.32,26.28,27.2,1599400,0
+VISN.US,D,20160303,000000,27.2,27.56,26.44,27.12,2212010,0
+VISN.US,D,20160304,000000,27.15,27.74,27.07,27.43,1091225,0
+VISN.US,D,20160307,000000,27.2,27.41,26.44,26.96,1404616,0
+VISN.US,D,20160308,000000,26.91,26.97,25.79,25.82,1628847,0
+VISN.US,D,20160309,000000,26.08,26.66,25.73,26.2,1003577,0
+VISN.US,D,20160310,000000,26.39,26.93,25.59,26.21,1089817,0
+VISN.US,D,20160311,000000,26.45,26.89,26.17,26.88,827091,0
+VISN.US,D,20160314,000000,26.75,26.98,26.52,26.89,651334,0
+VISN.US,D,20160315,000000,26.65,26.78,26.42,26.61,438979,0
+VISN.US,D,20160316,000000,26.41,27.265,26.39,27.11,746764,0
+VISN.US,D,20160317,000000,27.12,27.74,26.99,27.57,524483,0
+VISN.US,D,20160318,000000,27.54,28.14,27.22,27.24,1223911,0
+VISN.US,D,20160321,000000,27.45,27.7,26.92,27.21,876139,0
+VISN.US,D,20160322,000000,27.1,27.3,26.87,27.15,925402,0
+VISN.US,D,20160323,000000,27.17,27.22,26.4,26.45,577199,0
+VISN.US,D,20160324,000000,26.2,26.52,25.91,26.52,431804,0
+VISN.US,D,20160328,000000,26.73,26.85,26.26,26.43,531165,0
+VISN.US,D,20160329,000000,26.23,26.97,26.16,26.84,545099,0
+VISN.US,D,20160330,000000,27.14,27.88,27.14,27.32,1310543,0
+VISN.US,D,20160331,000000,27.36,28.01,27.29,27.92,1174426,0
+VISN.US,D,20160401,000000,27.56,27.78,27.27,27.64,844592,0
+VISN.US,D,20160404,000000,27.71,28.04,27.17,27.71,902785,0
+VISN.US,D,20160405,000000,27.37,27.67,27.17,27.52,1328822,0
+VISN.US,D,20160406,000000,27.52,27.96,27.36,27.88,803472,0
+VISN.US,D,20160407,000000,27.66,27.82,26.95,27.15,440676,0
+VISN.US,D,20160408,000000,27.49,27.82,27.1124,27.64,399395,0
+VISN.US,D,20160411,000000,27.72,27.88,27.13,27.44,428369,0
+VISN.US,D,20160412,000000,27.24,27.31,26.52,27.04,1496390,0
+VISN.US,D,20160413,000000,27.26,28.31,27.23,28.31,833789,0
+VISN.US,D,20160414,000000,28.41,28.41,27.6,27.61,1169690,0
+VISN.US,D,20160415,000000,27.42,27.61,26.79,26.91,1729945,0
+VISN.US,D,20160418,000000,26.7,26.8425,26.345,26.59,1362758,0
+VISN.US,D,20160419,000000,26.67,27.07,26.55,26.62,1159392,0
+VISN.US,D,20160420,000000,26.67,26.82,26.41,26.75,832652,0
+VISN.US,D,20160421,000000,26.85,26.85,26.16,26.4,1631215,0
+VISN.US,D,20160422,000000,26.27,26.92,26.175,26.76,558937,0
+VISN.US,D,20160425,000000,26.54,26.76,26.23,26.44,419824,0
+VISN.US,D,20160426,000000,26.54,27.01,26.35,26.88,454094,0
+VISN.US,D,20160427,000000,26.82,28,26.21,26.73,1847660,0
+VISN.US,D,20160428,000000,30,31.7,29.74,30.54,4867826,0
+VISN.US,D,20160429,000000,30.59,30.96,30,30.41,2656028,0
+VISN.US,D,20160502,000000,30.5,30.62,30.14,30.34,1299507,0
+VISN.US,D,20160503,000000,28.75,29.25,28.6,28.79,11471681,0
+VISN.US,D,20160504,000000,28.65,29.13,28.65,29.04,2331686,0
+VISN.US,D,20160505,000000,29.32,29.6,28.9608,29.1,1744688,0
+VISN.US,D,20160506,000000,29.06,29.56,28.9,29.55,1566844,0
+VISN.US,D,20160509,000000,30.35,30.6,29.46,29.56,2527485,0
+VISN.US,D,20160510,000000,29.57,29.85,29.4,29.8,1874575,0
+VISN.US,D,20160511,000000,29.58,30.3,29.03,29.86,2514206,0
+VISN.US,D,20160512,000000,29.89,30.24,29.495,29.77,1071786,0
+VISN.US,D,20160513,000000,29.81,30.18,29.62,29.88,2719823,0
+VISN.US,D,20160516,000000,29.86,30.24,29.58,30.11,1407586,0
+VISN.US,D,20160517,000000,29.85,30.31,29.63,29.71,1828000,0
+VISN.US,D,20160518,000000,29.7,30.47,29.38,29.69,642012,0
+VISN.US,D,20160519,000000,29.54,30.05,29.21,29.5,527784,0
+VISN.US,D,20160520,000000,29.66,30.135,29.47,29.88,810669,0
+VISN.US,D,20160523,000000,29.89,30.12,29.69,29.82,674832,0
+VISN.US,D,20160524,000000,30.12,30.62,29.84,30.56,944587,0
+VISN.US,D,20160525,000000,30.79,31.23,30.74,30.99,1030434,0
+VISN.US,D,20160526,000000,31.01,31.2,30.77,30.88,460972,0
+VISN.US,D,20160527,000000,30.93,31.2,30.83,31.05,515510,0
+VISN.US,D,20160531,000000,31.08,31.27,30.92,31.15,857161,0
+VISN.US,D,20160601,000000,30.9,31.57,30.7,31.56,1019037,0
+VISN.US,D,20160602,000000,31.46,31.96,31.46,31.81,697557,0
+VISN.US,D,20160603,000000,31.68,31.96,31.575,31.92,576125,0
+VISN.US,D,20160606,000000,31.93,32.19,31.76,32.16,867746,0
+VISN.US,D,20160607,000000,32.17,32.48,31.84,32.16,964121,0
+VISN.US,D,20160608,000000,32.26,32.55,32.03,32.5,737971,0
+VISN.US,D,20160609,000000,32.42,32.68,32.25,32.4,582635,0
+VISN.US,D,20160610,000000,32.1,32.4,31.78,32.03,797368,0
+VISN.US,D,20160613,000000,31.83,32.15,31.53,31.55,1239809,0
+VISN.US,D,20160614,000000,31.44,31.89,31.23,31.44,481668,0
+VISN.US,D,20160615,000000,31.57,32.03,31.47,31.66,463715,0
+VISN.US,D,20160616,000000,31.63,32.41,31.56,32.34,911765,0
+VISN.US,D,20160617,000000,32.82,32.82,32.36,32.56,828907,0
+VISN.US,D,20160620,000000,32.99,33.09,32.18,32.2,889484,0
+VISN.US,D,20160621,000000,32.16,32.26,31.72,32.15,559979,0
+VISN.US,D,20160622,000000,32.22,32.44,31.92,32,1006221,0
+VISN.US,D,20160623,000000,32,32.3,31.7699,32.13,1826119,0
+VISN.US,D,20160624,000000,30.62,31.09,29.8,29.86,2716881,0
+VISN.US,D,20160627,000000,29.58,30,27.88,28.52,1988722,0
+VISN.US,D,20160628,000000,28.99,29.14,28.66,29,1227538,0
+VISN.US,D,20160629,000000,29.24,30.51,29.16,30.35,858658,0
+VISN.US,D,20160630,000000,30.28,31.03,30.13,31.03,1089125,0
+VISN.US,D,20160701,000000,31.04,31.47,30.58,30.79,852461,0
+VISN.US,D,20160705,000000,30.7,30.7,29.9,30.14,419250,0
+VISN.US,D,20160706,000000,30.01,30.76,29.55,30.71,983660,0
+VISN.US,D,20160707,000000,30.74,31.43,30.63,31.14,526451,0
+VISN.US,D,20160708,000000,31.49,32.45,31.39,32.24,927345,0
+VISN.US,D,20160711,000000,32.34,32.72,31.97,32.13,797029,0
+VISN.US,D,20160712,000000,31.64,32.51,31.64,32.47,1540212,0
+VISN.US,D,20160713,000000,32.67,32.77,31.74,31.75,1034400,0
+VISN.US,D,20160714,000000,32.21,32.21,31.73,32.09,706582,0
+VISN.US,D,20160715,000000,32.25,32.76,31.73,31.9,1157683,0
+VISN.US,D,20160718,000000,31.94,32.104,31.64,31.67,1508903,0
+VISN.US,D,20160719,000000,31.65,31.76,31.41,31.56,832726,0
+VISN.US,D,20160720,000000,31.69,32.21,31.64,31.98,705023,0
+VISN.US,D,20160721,000000,32.01,32.285,31.44,31.59,802894,0
+VISN.US,D,20160722,000000,31.71,31.78,31.29,31.63,1385736,0
+VISN.US,D,20160725,000000,31.63,31.83,31.36,31.53,1235068,0
+VISN.US,D,20160726,000000,31.62,32.05,31.34,31.48,748257,0
+VISN.US,D,20160727,000000,31.5,31.84,31.15,31.82,1606982,0
+VISN.US,D,20160728,000000,30.5,31.63,28.84,29.98,5289589,0
+VISN.US,D,20160729,000000,30.06,30.22,29.54,29.95,1656598,0
+VISN.US,D,20160801,000000,29.95,30.32,29.41,29.6,2239236,0
+VISN.US,D,20160802,000000,29.65,29.89,28.55,28.65,2631867,0
+VISN.US,D,20160803,000000,28.72,29.08,28.65,29.03,1155444,0
+VISN.US,D,20160804,000000,29.03,29.56,28.68,28.76,1755099,0
+VISN.US,D,20160805,000000,28.95,29.58,28.9,29.22,1056020,0
+VISN.US,D,20160808,000000,29.23,29.56,28.32,28.45,2800682,0
+VISN.US,D,20160809,000000,28.47,28.91,28.43,28.82,1230997,0
+VISN.US,D,20160810,000000,28.76,29.19,28.66,28.89,1190401,0
+VISN.US,D,20160811,000000,29.06,29.1865,28.49,28.54,904315,0
+VISN.US,D,20160812,000000,28.52,28.88,28.28,28.81,775505,0
+VISN.US,D,20160815,000000,29.01,29.21,28.815,29.07,1167567,0
+VISN.US,D,20160816,000000,29.12,29.14,28.79,28.99,735646,0
+VISN.US,D,20160817,000000,28.98,29.07,28.405,28.59,1234850,0
+VISN.US,D,20160818,000000,28.56,28.83,28.44,28.54,498708,0
+VISN.US,D,20160819,000000,28.42,28.775,28.32,28.58,597354,0
+VISN.US,D,20160822,000000,28.76,28.99,28.5,28.75,803180,0
+VISN.US,D,20160823,000000,28.74,29.39,28.74,29.19,965146,0
+VISN.US,D,20160824,000000,29.45,30.54,29.41,29.95,4628775,0
+VISN.US,D,20160825,000000,29.92,30.28,29.575,29.77,921632,0
+VISN.US,D,20160826,000000,29.63,29.85,29.25,29.44,901811,0
+VISN.US,D,20160829,000000,29.6,29.83,29.38,29.56,1130670,0
+VISN.US,D,20160830,000000,29.6,29.87,29.34,29.52,760536,0
+VISN.US,D,20160831,000000,29.54,29.63,29.03,29.57,963252,0
+VISN.US,D,20160901,000000,29.55,29.87,29.455,29.8,853698,0
+VISN.US,D,20160902,000000,29.82,30.09,29.68,29.87,1124073,0
+VISN.US,D,20160906,000000,30,30.03,29.59,29.83,570397,0
+VISN.US,D,20160907,000000,29.92,30.34,29.67,29.95,996095,0
+VISN.US,D,20160908,000000,29.82,29.95,29.61,29.73,523097,0
+VISN.US,D,20160909,000000,29.5,29.77,29.28,29.76,1951552,0
+VISN.US,D,20160912,000000,29.55,29.98,29.03,29.89,1879223,0
+VISN.US,D,20160913,000000,29.65,29.79,29.21,29.425,1228012,0
+VISN.US,D,20160914,000000,29.41,29.87,29.35,29.5,781448,0
+VISN.US,D,20160915,000000,29.59,30.62,29.38,30.38,969476,0
+VISN.US,D,20160916,000000,30.38,30.6,29.9,30.5,1607566,0
+VISN.US,D,20160919,000000,30.52,31.47,30.52,31.07,1630256,0
+VISN.US,D,20160920,000000,31.01,31.1699,30.51,30.83,1533275,0
+VISN.US,D,20160921,000000,30.65,30.75,30.11,30.64,6906058,0
+VISN.US,D,20160922,000000,30.92,30.95,30.53,30.79,1583050,0
+VISN.US,D,20160923,000000,30.62,30.78,30.23,30.28,735090,0
+VISN.US,D,20160926,000000,30.33,30.33,30.045,30.25,684791,0
+VISN.US,D,20160927,000000,30.3,30.555,30.07,30.51,1164083,0
+VISN.US,D,20160928,000000,30.49,30.8,30.285,30.46,797472,0
+VISN.US,D,20160929,000000,30.44,30.57,30.02,30.06,1095522,0
+VISN.US,D,20160930,000000,30.03,30.295,29.57,30.11,1761414,0
+VISN.US,D,20161003,000000,30.11,30.66,29.88,30.23,1870023,0
+VISN.US,D,20161004,000000,30.45,30.68,30.02,30.19,854499,0
+VISN.US,D,20161005,000000,30.41,30.89,30.27,30.88,2669346,0
+VISN.US,D,20161006,000000,30.83,31.46,30.69,31.41,1646782,0
+VISN.US,D,20161007,000000,31.5,31.72,31.26,31.62,2391157,0
+VISN.US,D,20161010,000000,31.67,32.05,31.63,31.98,1980839,0
+VISN.US,D,20161011,000000,31.56,31.92,31.435,31.8,2886965,0
+VISN.US,D,20161012,000000,31.4,31.585,30.68,31.03,3858373,0
+VISN.US,D,20161013,000000,30.75,30.876,30.25,30.62,1695194,0
+VISN.US,D,20161014,000000,30.82,31.48,30.82,31.12,1693605,0
+VISN.US,D,20161017,000000,31.41,31.41,30.89,31.01,1077651,0
+VISN.US,D,20161018,000000,31.2,31.575,30.9703,31.46,655606,0
+VISN.US,D,20161019,000000,31.36,32.1,31.28,32.02,742244,0
+VISN.US,D,20161020,000000,31.91,31.97,31.56,31.89,1509983,0
+VISN.US,D,20161021,000000,31.73,31.95,31.47,31.91,512901,0
+VISN.US,D,20161024,000000,32.25,32.47,31.77,31.98,1157002,0
+VISN.US,D,20161025,000000,31.9,32.11,31.14,31.37,1722114,0
+VISN.US,D,20161026,000000,31.18,31.65,31.18,31.5,1237825,0
+VISN.US,D,20161027,000000,31.25,31.31,30.26,30.57,2085069,0
+VISN.US,D,20161028,000000,30.64,31.19,30.49,30.71,1697482,0
+VISN.US,D,20161031,000000,30.68,30.85,30.03,30.55,1615493,0
+VISN.US,D,20161101,000000,30.51,30.84,29.91,30.28,2492064,0
+VISN.US,D,20161102,000000,30.07,30.79,30.02,30.26,3015126,0
+VISN.US,D,20161103,000000,31.25,32.75,31.25,31.91,3973973,0
+VISN.US,D,20161104,000000,32.3,32.5,32,32.15,2282843,0
+VISN.US,D,20161107,000000,32.16,33.05,32.16,32.88,3846594,0
+VISN.US,D,20161108,000000,32.93,33.95,32.88,33.88,3247023,0
+VISN.US,D,20161109,000000,33.47,34.06,33.26,33.66,1585607,0
+VISN.US,D,20161110,000000,34.07,34.92,33.92,34.11,3460809,0
+VISN.US,D,20161111,000000,32.88,33.68,32.6,33.56,10335829,0
+VISN.US,D,20161114,000000,33.87,35.07,33.65,34.85,6084002,0
+VISN.US,D,20161115,000000,35.05,35.09,34.6139,34.97,3773609,0
+VISN.US,D,20161116,000000,35,35.92,34.68,35,6205936,0
+VISN.US,D,20161117,000000,34.73,35.09,34.42,35,4536524,0
+VISN.US,D,20161118,000000,35,35.7,34.94,35.455,2384544,0
+VISN.US,D,20161121,000000,35.9,35.97,35.28,35.51,1935807,0
+VISN.US,D,20161122,000000,35.48,36,35.2,35.7,2947511,0
+VISN.US,D,20161123,000000,35.75,36,35.61,35.93,1060008,0
+VISN.US,D,20161125,000000,35.98,36.56,35.905,36.36,1543203,0
+VISN.US,D,20161128,000000,36.29,36.45,35.76,35.83,1390970,0
+VISN.US,D,20161129,000000,35.92,36.75,35.92,36.23,2260418,0
+VISN.US,D,20161130,000000,36.41,36.49,35.832,35.98,1250486,0
+VISN.US,D,20161201,000000,35.93,36.08,35.275,35.5,2020000,0
+VISN.US,D,20161202,000000,35.56,36.01,35.33,35.79,1054826,0
+VISN.US,D,20161205,000000,35.86,36.215,35.75,36.06,1177960,0
+VISN.US,D,20161206,000000,36.14,36.57,35.8108,36.45,1092490,0
+VISN.US,D,20161207,000000,36.32,36.76,36.2,36.68,1442914,0
+VISN.US,D,20161208,000000,36.77,37.48,36.74,36.89,1765562,0
+VISN.US,D,20161209,000000,37.04,37.29,36.41,36.53,1082086,0
+VISN.US,D,20161212,000000,37.8,37.93,36.81,36.87,1993089,0
+VISN.US,D,20161213,000000,37.03,37.44,36.94,37.03,2565496,0
+VISN.US,D,20161214,000000,37.04,37.15,36.32,36.56,1375163,0
+VISN.US,D,20161215,000000,36.83,37.34,36.4764,37.04,2365409,0
+VISN.US,D,20161216,000000,37.02,37.44,36.255,36.46,1636120,0
+VISN.US,D,20161219,000000,36.46,37.08,36.37,37.02,889576,0
+VISN.US,D,20161220,000000,37.5,37.5,37.04,37.21,900825,0
+VISN.US,D,20161221,000000,37.32,37.5,36.97,37.37,1247753,0
+VISN.US,D,20161222,000000,37.6,37.62,36.94,37.2,847758,0
+VISN.US,D,20161223,000000,37.03,37.22,36.83,37.16,544252,0
+VISN.US,D,20161227,000000,37.28,37.48,36.95,37.2,815688,0
+VISN.US,D,20161228,000000,37.51,37.51,36.68,36.74,850157,0
+VISN.US,D,20161229,000000,36.68,37.02,36.55,36.96,609882,0
+VISN.US,D,20161230,000000,36.91,37.22,36.74,37.2,1265779,0
+VISN.US,D,20170103,000000,37.54,37.6,36.31,36.71,1778980,0
+VISN.US,D,20170104,000000,36.94,37.81,36.71,37.53,1933016,0
+VISN.US,D,20170105,000000,37.44,37.84,37.105,37.38,2283508,0
+VISN.US,D,20170106,000000,37.3,37.82,36.915,36.98,1625786,0
+VISN.US,D,20170109,000000,37.18,37.52,36.92,37.24,1569689,0
+VISN.US,D,20170110,000000,37.44,37.65,37.11,37.57,1422838,0
+VISN.US,D,20170111,000000,37.66,37.74,37.04,37.15,1312701,0
+VISN.US,D,20170112,000000,37.05,37.15,36.55,36.74,1211954,0
+VISN.US,D,20170113,000000,36.89,37.24,36.84,36.97,1240055,0
+VISN.US,D,20170117,000000,36.1,36.275,34.89,35.34,2754397,0
+VISN.US,D,20170118,000000,35.32,36.41,35.32,35.75,1885239,0
+VISN.US,D,20170119,000000,35.72,36.07,35.58,35.73,1335549,0
+VISN.US,D,20170120,000000,36.09,36.55,35.82,36.2,2272340,0
+VISN.US,D,20170123,000000,36.14,36.23,35.71,36.13,858699,0
+VISN.US,D,20170124,000000,36.35,37.105,36.21,36.94,1485721,0
+VISN.US,D,20170125,000000,37.08,37.51,36.825,36.94,1252819,0
+VISN.US,D,20170126,000000,36.85,37.35,36.7,37.33,1475095,0
+VISN.US,D,20170127,000000,37.26,37.31,36.65,36.66,718746,0
+VISN.US,D,20170130,000000,36.6,37.01,36.21,37,922009,0
+VISN.US,D,20170131,000000,37,37.91,36.64,37.82,1594452,0
+VISN.US,D,20170201,000000,37.85,38.31,37.27,38,1573823,0
+VISN.US,D,20170202,000000,37.75,38.26,37.57,38.16,4734878,0
+VISN.US,D,20170203,000000,38.53,38.78,38.26,38.53,827507,0
+VISN.US,D,20170206,000000,38.52,38.58,38.14,38.28,741925,0
+VISN.US,D,20170207,000000,38.34,38.645,38.22,38.51,858104,0
+VISN.US,D,20170208,000000,38.43,38.6,38.02,38.5,1070598,0
+VISN.US,D,20170209,000000,38.51,38.69,38.36,38.42,1060986,0
+VISN.US,D,20170210,000000,38.4,38.685,38.08,38.44,863997,0
+VISN.US,D,20170213,000000,38.63,38.92,38.49,38.75,951381,0
+VISN.US,D,20170214,000000,38.75,39.12,38.63,38.86,956194,0
+VISN.US,D,20170215,000000,39.01,39.16,38.7,38.98,1590888,0
+VISN.US,D,20170216,000000,38.95,39.35,38.68,39.33,1101089,0
+VISN.US,D,20170217,000000,39.22,39.69,39.02,39.45,1987941,0
+VISN.US,D,20170221,000000,39.65,40.04,39.44,39.98,2112452,0
+VISN.US,D,20170222,000000,39.95,40.57,39.73,40.31,3300003,0
+VISN.US,D,20170223,000000,39,39.54,37.27,37.67,4552259,0
+VISN.US,D,20170224,000000,37.29,38.095,37.14,37.32,2574744,0
+VISN.US,D,20170227,000000,37.2,37.995,37.2,37.97,2054377,0
+VISN.US,D,20170228,000000,37.64,38.35,37.62,38.05,1616501,0
+VISN.US,D,20170301,000000,38.39,39.71,38.26,39.46,2591122,0
+VISN.US,D,20170302,000000,39.18,39.6,38.7,38.91,1889203,0
+VISN.US,D,20170303,000000,38.91,39.33,38.655,39.3,1162610,0
+VISN.US,D,20170306,000000,39.03,39.37,38.61,39.06,1289566,0
+VISN.US,D,20170307,000000,38.99,39.16,38.66,38.73,907694,0
+VISN.US,D,20170308,000000,38.74,39.11,38.49,38.84,1417709,0
+VISN.US,D,20170309,000000,39,39.15,38.77,38.94,895991,0
+VISN.US,D,20170310,000000,38.92,39.36,38.62,38.94,1206625,0
+VISN.US,D,20170313,000000,39.06,39.44,38.82,39.4,1045149,0
+VISN.US,D,20170314,000000,39.32,39.45,38.9,39.4,869687,0
+VISN.US,D,20170315,000000,39.56,40,39.56,39.74,1734898,0
+VISN.US,D,20170316,000000,39.83,40.15,39.57,39.78,1100591,0
+VISN.US,D,20170317,000000,39.38,39.8,39.181,39.64,2118481,0
+VISN.US,D,20170320,000000,39.75,40.33,39.72,40.14,1716731,0
+VISN.US,D,20170321,000000,40.39,40.69,39.715,39.86,2679271,0
+VISN.US,D,20170322,000000,39.68,40.12,39.67,39.87,1717363,0
+VISN.US,D,20170323,000000,39.87,40.57,39.751,40.49,1844666,0
+VISN.US,D,20170324,000000,40.35,41.555,40.35,41.22,1971527,0
+VISN.US,D,20170327,000000,40.78,41.16,40.17,41.03,1331434,0
+VISN.US,D,20170328,000000,40.97,41.345,40.88,41.18,1312689,0
+VISN.US,D,20170329,000000,41.17,41.38,40.9,40.94,1524599,0
+VISN.US,D,20170330,000000,41.06,42.34,40.97,42.09,2110506,0
+VISN.US,D,20170331,000000,42.1,42.13,41.5133,41.71,1618854,0
+VISN.US,D,20170403,000000,41.83,41.94,41.03,41.15,1492872,0
+VISN.US,D,20170404,000000,40.94,41.37,40.71,41.12,1284110,0
+VISN.US,D,20170405,000000,41.41,41.53,40.735,40.82,985362,0
+VISN.US,D,20170406,000000,40.73,41.23,40.59,41.01,788719,0
+VISN.US,D,20170407,000000,40.97,41.17,40.65,41.04,979397,0
+VISN.US,D,20170410,000000,41.04,41.23,40.46,40.51,1518952,0
+VISN.US,D,20170411,000000,40.62,40.77,40.25,40.63,2280864,0
+VISN.US,D,20170412,000000,41.01,41.12,40.01,40.16,2340852,0
+VISN.US,D,20170413,000000,40.15,40.6999,39.95,39.98,1523584,0
+VISN.US,D,20170417,000000,39.97,40.78,39.97,40.63,939728,0
+VISN.US,D,20170418,000000,40.49,40.75,40.11,40.48,1937931,0
+VISN.US,D,20170419,000000,40.71,41.3,40.6,41.02,1604620,0
+VISN.US,D,20170420,000000,41.01,41.83,40.63,41.63,1835775,0
+VISN.US,D,20170421,000000,41.6,41.72,40.86,40.93,1904507,0
+VISN.US,D,20170424,000000,41.44,41.67,41.27,41.47,1605598,0
+VISN.US,D,20170425,000000,41.59,42.17,41.59,41.82,1297871,0
+VISN.US,D,20170426,000000,41.94,42.16,41.52,41.69,1811272,0
+VISN.US,D,20170427,000000,41.82,42.33,41.79,42.3,865018,0
+VISN.US,D,20170428,000000,42.37,42.42,41.92,42.04,904296,0
+VISN.US,D,20170501,000000,42.14,42.75,41.98,42.32,1331084,0
+VISN.US,D,20170502,000000,42.37,42.6,41.6,41.76,948546,0
+VISN.US,D,20170503,000000,41.86,41.87,40.855,41.16,2536036,0
+VISN.US,D,20170504,000000,35.04,35.69,33.35,35.105,17953129,0
+VISN.US,D,20170505,000000,35.16,35.83,34.87,35.79,8619084,0
+VISN.US,D,20170508,000000,35.63,35.92,35.15,35.92,3577803,0
+VISN.US,D,20170509,000000,35.97,36.76,35.91,36.73,3377382,0
+VISN.US,D,20170510,000000,36.87,37.56,36.41,37.5,3250460,0
+VISN.US,D,20170511,000000,37.16,37.74,36.64,36.71,1879014,0
+VISN.US,D,20170512,000000,36.65,36.85,36.12,36.28,1724410,0
+VISN.US,D,20170515,000000,36.33,36.58,36.24,36.45,1530918,0
+VISN.US,D,20170516,000000,36.43,37.16,36.31,36.97,2482276,0
+VISN.US,D,20170517,000000,36.59,37.06,36.365,36.85,2886212,0
+VISN.US,D,20170518,000000,37,37.7,36.56,36.99,3149862,0
+VISN.US,D,20170519,000000,37.25,37.46,36.74,37,1963624,0
+VISN.US,D,20170522,000000,37.08,37.61,36.99,37.53,1779410,0
+VISN.US,D,20170523,000000,37.78,37.89,37.02,37.11,2387971,0
+VISN.US,D,20170524,000000,37.15,37.15,35.26,36.9,2926574,0
+VISN.US,D,20170525,000000,37.15,37.33,36.79,37.15,1735498,0
+VISN.US,D,20170526,000000,37.17,37.19,36.53,36.92,1907961,0
+VISN.US,D,20170530,000000,36.91,37.06,36.585,36.65,2060915,0
+VISN.US,D,20170531,000000,36.73,37.2,36.13,36.99,10471173,0
+VISN.US,D,20170601,000000,37.48,38.27,37.08,37.57,2454887,0
+VISN.US,D,20170602,000000,37.74,37.87,37.07,37.58,2126260,0
+VISN.US,D,20170605,000000,37.35,38.205,37.13,38.09,3370538,0
+VISN.US,D,20170606,000000,37.88,38.2,37.07,37.13,1764222,0
+VISN.US,D,20170607,000000,37.17,37.54,37.08,37.31,1665937,0
+VISN.US,D,20170608,000000,37.16,39.68,36.36,37.99,2112046,0
+VISN.US,D,20170609,000000,38.03,38.36,37.19,37.53,1762202,0
+VISN.US,D,20170612,000000,37.48,37.48,36.51,37.01,1934239,0
+VISN.US,D,20170613,000000,37.03,37.81,37.03,37.67,1784009,0
+VISN.US,D,20170614,000000,37.56,37.75,37.06,37.19,1171779,0
+VISN.US,D,20170615,000000,36.74,37.45,36.26,37.42,1801029,0
+VISN.US,D,20170616,000000,37.55,37.72,37.04,37.15,1942855,0
+VISN.US,D,20170619,000000,37.45,38.01,37.31,37.92,2029441,0
+VISN.US,D,20170620,000000,37.89,38.21,37.53,37.95,3035050,0
+VISN.US,D,20170621,000000,38.04,38.44,37.575,38.01,4331637,0
+VISN.US,D,20170622,000000,37.81,38.45,37.68,38.02,2735267,0
+VISN.US,D,20170623,000000,38.05,38.995,37.72,38.08,7994551,0
+VISN.US,D,20170626,000000,38.3,38.5,37.83,38.39,1647478,0
+VISN.US,D,20170627,000000,38.31,38.75,37.85,38,1690211,0
+VISN.US,D,20170628,000000,38.29,38.49,37.96,38.36,1555997,0
+VISN.US,D,20170629,000000,38.34,38.437,37.505,37.87,1533159,0
+VISN.US,D,20170630,000000,37.79,38.22,37.7,38.03,1251825,0
+VISN.US,D,20170703,000000,38.12,38.47,38.06,38.21,701743,0
+VISN.US,D,20170705,000000,38.26,38.3,37.69,37.78,2024442,0
+VISN.US,D,20170706,000000,37.75,38,37.51,37.79,3516386,0
+VISN.US,D,20170707,000000,37.78,38.46,37.74,38.15,2753034,0
+VISN.US,D,20170710,000000,38.17,38.45,37.855,38.11,1385599,0
+VISN.US,D,20170711,000000,38.1,38.29,37.97,38,1018039,0
+VISN.US,D,20170712,000000,38.23,38.23,34.54,35.52,11422807,0
+VISN.US,D,20170713,000000,35.55,35.94,35.225,35.65,4133767,0
+VISN.US,D,20170714,000000,35.53,35.59,35.05,35.13,3543944,0
+VISN.US,D,20170717,000000,35.23,35.47,34.73,34.75,3879641,0
+VISN.US,D,20170718,000000,34.58,34.68,34.24,34.5,2401702,0
+VISN.US,D,20170719,000000,34.51,35.26,34.38,35.19,2541985,0
+VISN.US,D,20170720,000000,35.1,35.33,34.91,35.26,870985,0
+VISN.US,D,20170721,000000,34.97,35.31,34.74,35.28,1329405,0
+VISN.US,D,20170724,000000,35.25,35.5,35.08,35.45,1037828,0
+VISN.US,D,20170725,000000,35.49,36,35.42,35.74,1300078,0
+VISN.US,D,20170726,000000,35.85,36.01,35.61,36.01,1617544,0
+VISN.US,D,20170727,000000,36.09,36.745,36.01,36.53,2188528,0
+VISN.US,D,20170728,000000,36.33,36.98,36.09,36.95,1537759,0
+VISN.US,D,20170731,000000,36.67,37.17,36.56,36.78,1561131,0
+VISN.US,D,20170801,000000,36.94,37.08,36.5,37,1661067,0
+VISN.US,D,20170802,000000,37.05,37.56,37,37.16,3067121,0
+VISN.US,D,20170803,000000,31.9,33.77,31.03,33.545,12056300,0
+VISN.US,D,20170804,000000,32.51,32.7,31.725,32.61,4718040,0
+VISN.US,D,20170807,000000,32.56,32.94,32.29,32.74,2350429,0
+VISN.US,D,20170808,000000,32.65,32.73,32.095,32.16,2629593,0
+VISN.US,D,20170809,000000,31.88,32.26,31.78,32.25,2677513,0
+VISN.US,D,20170810,000000,32.4,32.65,31.62,31.66,2641399,0
+VISN.US,D,20170811,000000,31.68,32.07,31.58,31.93,2251182,0
+VISN.US,D,20170814,000000,32.09,32.85,31.674,32.6,2331653,0
+VISN.US,D,20170815,000000,32.73,33.13,32.65,32.84,2736393,0
+VISN.US,D,20170816,000000,32.89,33.35,32.68,32.85,2275466,0
+VISN.US,D,20170817,000000,33.84,34.11,32.8,32.84,2326441,0
+VISN.US,D,20170818,000000,32.75,33.0566,32.14,33.005,1932747,0
+VISN.US,D,20170821,000000,32.91,33.09,32.47,33,2163320,0
+VISN.US,D,20170822,000000,33,33.385,33,33.27,1420811,0
+VISN.US,D,20170823,000000,32.96,33.255,32.7,32.89,2332652,0
+VISN.US,D,20170824,000000,33,33.11,32.73,32.82,1120842,0
+VISN.US,D,20170825,000000,32.81,33.07,32.65,32.9,1282168,0
+VISN.US,D,20170828,000000,33,33.1,32.8,32.9,1185823,0
+VISN.US,D,20170829,000000,32.53,32.97,32.4,32.78,1150492,0
+VISN.US,D,20170830,000000,32.81,32.9,32.6,32.78,1245102,0
+VISN.US,D,20170831,000000,32.63,33.18,32.46,33.06,1856139,0
+VISN.US,D,20170901,000000,33.09,33.38,32.89,32.97,1052140,0
+VISN.US,D,20170905,000000,32.94,33.21,32.3,32.41,1126201,0
+VISN.US,D,20170906,000000,32.4,32.98,32.26,32.72,1450758,0
+VISN.US,D,20170907,000000,32.8,33.06,32.725,33.01,1284714,0
+VISN.US,D,20170908,000000,32.88,33.11,32.88,33.07,974954,0
+VISN.US,D,20170911,000000,33.24,33.91,33.145,33.895,1572058,0
+VISN.US,D,20170912,000000,34.03,34.52,33.9,34.07,1173610,0
+VISN.US,D,20170913,000000,34.01,34.01,33.42,33.49,994532,0
+VISN.US,D,20170914,000000,33.45,33.4616,33.08,33.26,1270998,0
+VISN.US,D,20170915,000000,33.33,33.615,33.14,33.58,1350931,0
+VISN.US,D,20170918,000000,33.66,34.34,33.66,34.33,1726460,0
+VISN.US,D,20170919,000000,34.22,34.25,32.44,32.74,2712990,0
+VISN.US,D,20170920,000000,32.86,33.27,32.39,33.17,1476865,0
+VISN.US,D,20170921,000000,33.11,33.375,32.99,33.26,366217,0
+VISN.US,D,20170922,000000,33.1,33.32,33.07,33.17,964632,0
+VISN.US,D,20170925,000000,33.18,33.39,32.429,32.65,1428200,0
+VISN.US,D,20170926,000000,32.92,33.06,32.76,32.85,811483,0
+VISN.US,D,20170927,000000,33.11,33.36,32.84,33.2,514068,0
+VISN.US,D,20170928,000000,33.09,33.18,32.56,32.62,968772,0
+VISN.US,D,20170929,000000,32.67,33.25,32.64,33.21,1252740,0
+VISN.US,D,20171002,000000,33.24,33.78,33.14,33.48,1279644,0
+VISN.US,D,20171003,000000,33.47,33.82,33.28,33.8,1394778,0
+VISN.US,D,20171004,000000,33.7,33.82,33.26,33.53,1250969,0
+VISN.US,D,20171005,000000,33.7,33.75,33.2,33.3,1247287,0
+VISN.US,D,20171006,000000,33.32,33.52,32.81,33.4,852729,0
+VISN.US,D,20171009,000000,33.62,33.62,33.02,33.09,727589,0
+VISN.US,D,20171010,000000,33.14,33.2,32.31,32.32,958083,0
+VISN.US,D,20171011,000000,32.26,32.52,31.98,32.34,1062508,0
+VISN.US,D,20171012,000000,32.13,32.42,32,32.19,713185,0
+VISN.US,D,20171013,000000,32.37,32.45,31.96,32.19,1041128,0
+VISN.US,D,20171016,000000,32.33,32.52,31.83,31.88,824625,0
+VISN.US,D,20171017,000000,31.9,32,31.62,31.66,954713,0
+VISN.US,D,20171018,000000,31.61,31.85,30.95,31.8,2574188,0
+VISN.US,D,20171019,000000,31.52,31.875,31.13,31.87,917699,0
+VISN.US,D,20171020,000000,32.17,32.67,32.05,32.65,839655,0
+VISN.US,D,20171023,000000,32.68,32.87,32.43,32.49,888342,0
+VISN.US,D,20171024,000000,32.28,32.56,32.14,32.4,1016075,0
+VISN.US,D,20171025,000000,32.42,32.48,31.75,31.86,1104308,0
+VISN.US,D,20171026,000000,31.8,31.97,31.43,31.73,2502999,0
+VISN.US,D,20171027,000000,31.8,32.075,31.48,31.71,1816346,0
+VISN.US,D,20171030,000000,31.81,32.02,31.32,32,1639482,0
+VISN.US,D,20171031,000000,31.99,32.36,31.93,32.14,2954145,0
+VISN.US,D,20171101,000000,33.25,35.36,33.25,34.23,4694005,0
+VISN.US,D,20171102,000000,34.03,34.26,33.44,33.49,2281620,0
+VISN.US,D,20171103,000000,33.48,33.88,33.1,33.51,1732749,0
+VISN.US,D,20171106,000000,33.81,34.88,33.775,34.8,2069820,0
+VISN.US,D,20171107,000000,34.79,35.14,33.83,33.91,2128903,0
+VISN.US,D,20171108,000000,33.81,34.05,33.355,33.85,1478682,0
+VISN.US,D,20171109,000000,33.7,34.07,33.36,34.05,1244722,0
+VISN.US,D,20171110,000000,33.9,34.35,33.71,33.79,1346808,0
+VISN.US,D,20171113,000000,33.77,34.23,33.44,33.94,1279045,0
+VISN.US,D,20171114,000000,33.74,34.13,33.6301,33.84,722061,0
+VISN.US,D,20171115,000000,33.58,33.915,33.05,33.57,1121568,0
+VISN.US,D,20171116,000000,33.8,34.01,33.59,33.68,1128095,0
+VISN.US,D,20171117,000000,33.6,33.99,33.34,33.92,1623845,0
+VISN.US,D,20171120,000000,33.95,34.555,33.93,34.45,1156995,0
+VISN.US,D,20171121,000000,34.75,35.525,34.62,35.09,1794387,0
+VISN.US,D,20171122,000000,35.15,35.75,35.15,35.56,1309127,0
+VISN.US,D,20171124,000000,35.69,35.69,35.27,35.43,451073,0
+VISN.US,D,20171127,000000,35.42,36.24,35.3,36.2,1589946,0
+VISN.US,D,20171128,000000,36.41,36.84,36.1,36.76,1478960,0
+VISN.US,D,20171129,000000,36.71,37.09,36.15,36.44,1385690,0
+VISN.US,D,20171130,000000,36.57,36.57,35.78,35.99,1777144,0
+VISN.US,D,20171201,000000,35.95,36.24,35,36.07,1606703,0
+VISN.US,D,20171204,000000,36.29,37.17,36.1,36.59,2294350,0
+VISN.US,D,20171205,000000,36.56,36.76,36.23,36.31,1581962,0
+VISN.US,D,20171206,000000,36.5,37.24,36.293,36.88,2215483,0
+VISN.US,D,20171207,000000,36.96,37.53,36.61,37.41,2274317,0
+VISN.US,D,20171208,000000,37.42,38.03,37.26,37.91,1765960,0
+VISN.US,D,20171211,000000,37.95,38.46,37.82,38.43,1682102,0
+VISN.US,D,20171212,000000,38.34,38.93,38.17,38.77,1799827,0
+VISN.US,D,20171213,000000,39.08,39.26,38.34,38.71,1335605,0
+VISN.US,D,20171214,000000,38.73,38.81,37.94,38.01,1385321,0
+VISN.US,D,20171215,000000,38.07,38.19,37.68,37.72,1310008,0
+VISN.US,D,20171218,000000,37.98,38.35,37.7,37.82,1990113,0
+VISN.US,D,20171219,000000,37.82,38.05,37.51,37.83,2482592,0
+VISN.US,D,20171220,000000,38.07,38.318,37.73,38.22,1044630,0
+VISN.US,D,20171221,000000,38.24,38.69,38.21,38.42,1256162,0
+VISN.US,D,20171222,000000,38.58,38.58,37.86,38.31,935920,0
+VISN.US,D,20171226,000000,38.21,38.35,38.01,38.04,469921,0
+VISN.US,D,20171227,000000,38.1,38.24,37.98,38.16,808032,0
+VISN.US,D,20171228,000000,38.18,38.35,37.94,38.24,623549,0
+VISN.US,D,20171229,000000,38.26,38.3522,37.54,37.83,1045535,0
+VISN.US,D,20180102,000000,38.05,38.25,37.86,38.2,1597313,0
+VISN.US,D,20180103,000000,38.43,38.465,37.95,38.15,1325092,0
+VISN.US,D,20180104,000000,38.23,38.59,37.78,37.87,1319025,0
+VISN.US,D,20180105,000000,38.15,38.23,37.94,38.09,1171365,0
+VISN.US,D,20180108,000000,38.1,38.57,37.84,38.51,1079197,0
+VISN.US,D,20180109,000000,38.82,39.02,38.39,38.72,2073914,0
+VISN.US,D,20180110,000000,38.59,38.685,37.79,38.21,1054187,0
+VISN.US,D,20180111,000000,38.39,38.91,38.18,38.84,2253549,0
+VISN.US,D,20180112,000000,39.12,39.3295,38.67,38.97,2203702,0
+VISN.US,D,20180116,000000,39.07,39.12,38.415,38.54,2005939,0
+VISN.US,D,20180117,000000,38.87,39.04,38.54,38.7,3041287,0
+VISN.US,D,20180118,000000,38.67,38.85,38.35,38.5,1989435,0
+VISN.US,D,20180119,000000,38.64,38.84,38.3,38.65,1252870,0
+VISN.US,D,20180122,000000,38.8,38.8,38.45,38.68,1939003,0
+VISN.US,D,20180123,000000,38.65,38.88,38.41,38.83,1272976,0
+VISN.US,D,20180124,000000,39,39.07,38.54,38.66,2663027,0
+VISN.US,D,20180125,000000,38.86,39.07,38.26,38.42,2364820,0
+VISN.US,D,20180126,000000,39.15,39.1725,38.58,38.85,1500677,0
+VISN.US,D,20180129,000000,38.67,39.23,38.67,38.99,2516215,0
+VISN.US,D,20180130,000000,38.65,38.93,38.64,38.77,1709862,0
+VISN.US,D,20180131,000000,38.78,38.93,38.43,38.63,1911203,0
+VISN.US,D,20180201,000000,38.53,39.925,38.39,39.77,2797055,0
+VISN.US,D,20180202,000000,39.5,39.61,38.59,38.67,1262259,0
+VISN.US,D,20180205,000000,38.25,38.59,37.385,37.42,1741090,0
+VISN.US,D,20180206,000000,36.78,37.95,36.65,37.88,1831583,0
+VISN.US,D,20180207,000000,37.85,38.73,37.85,38.18,1173998,0
+VISN.US,D,20180208,000000,38.12,38.88,36.7,36.71,1114849,0
+VISN.US,D,20180209,000000,37.18,37.18,35.75,37.06,1846400,0
+VISN.US,D,20180212,000000,37.42,37.73,37.04,37.3,1550020,0
+VISN.US,D,20180213,000000,37.06,37.765,37,37.71,1684588,0
+VISN.US,D,20180214,000000,37.99,39.36,37.61,38.88,3556993,0
+VISN.US,D,20180215,000000,37.38,39.28,37.1,39.28,3458668,0
+VISN.US,D,20180216,000000,39.03,39.64,38.455,39.01,2664475,0
+VISN.US,D,20180220,000000,38.66,39.16,38.48,38.785,2933393,0
+VISN.US,D,20180221,000000,38.94,39.23,38.5,38.5,1467551,0
+VISN.US,D,20180222,000000,38.56,38.8001,38.18,38.25,1561764,0
+VISN.US,D,20180223,000000,38.31,38.75,38.07,38.73,990622,0
+VISN.US,D,20180226,000000,38.87,39.49,38.66,39.36,3214888,0
+VISN.US,D,20180227,000000,39.24,39.85,39.18,39.19,1540849,0
+VISN.US,D,20180228,000000,39.16,39.4,38.7,38.71,1085545,0
+VISN.US,D,20180301,000000,38.65,39.33,38.3,38.34,2387607,0
+VISN.US,D,20180302,000000,37.63,39.565,37.4013,39.49,1844819,0
+VISN.US,D,20180305,000000,39.12,40.12,38.88,39.86,1198647,0
+VISN.US,D,20180306,000000,40,40.54,39.63,40.22,1949858,0
+VISN.US,D,20180307,000000,39.84,40.31,39.7,40.06,1497328,0
+VISN.US,D,20180308,000000,40.16,40.45,39.94,40.43,923826,0
+VISN.US,D,20180309,000000,40.63,41.23,40.43,40.99,1048890,0
+VISN.US,D,20180312,000000,41.06,41.44,40.93,40.94,919701,0
+VISN.US,D,20180313,000000,41.26,41.26,40.95,40.96,1320475,0
+VISN.US,D,20180314,000000,41.02,41.35,40.6,40.7,1366870,0
+VISN.US,D,20180315,000000,40.66,40.73,40.19,40.47,1015073,0
+VISN.US,D,20180316,000000,40.61,40.96,40.5,40.91,1305109,0
+VISN.US,D,20180319,000000,40.66,40.93,39.99,40.49,2184815,0
+VISN.US,D,20180320,000000,40.54,40.6,40.12,40.31,720549,0
+VISN.US,D,20180321,000000,40.33,40.535,39.94,40.38,830367,0
+VISN.US,D,20180322,000000,39.96,40.36,39.55,39.66,1298258,0
+VISN.US,D,20180323,000000,39.79,40.58,38.93,38.94,962733,0
+VISN.US,D,20180326,000000,39.53,40.165,39.23,40.13,1067786,0
+VISN.US,D,20180327,000000,40.24,40.38,39.2,39.39,749725,0
+VISN.US,D,20180328,000000,39.4,39.4,38.51,38.65,555772,0
+VISN.US,D,20180329,000000,39,40.24,38.87,39.97,1365885,0
+VISN.US,D,20180402,000000,39.78,39.91,38.99,39.46,982956,0
+VISN.US,D,20180403,000000,39.8,39.86,39.3,39.43,1259418,0
+VISN.US,D,20180404,000000,38.78,39.78,38.78,39.61,1377293,0
+VISN.US,D,20180405,000000,39.93,40.18,39.45,39.79,574228,0
+VISN.US,D,20180406,000000,39.59,40,38.55,38.93,604907,0
+VISN.US,D,20180409,000000,39.04,39.4,38.82,38.85,598483,0
+VISN.US,D,20180410,000000,39.42,39.705,39.23,39.37,1085911,0
+VISN.US,D,20180411,000000,39.64,39.83,38.91,39.64,1095182,0
+VISN.US,D,20180412,000000,40.42,41.6,39.76,41.02,1723562,0
+VISN.US,D,20180413,000000,41.09,41.1,40.33,40.405,947093,0
+VISN.US,D,20180416,000000,40.69,41,40.18,40.55,1157725,0
+VISN.US,D,20180417,000000,40.96,41.03,40.42,40.58,1664823,0
+VISN.US,D,20180418,000000,40.66,41.49,40.46,41.04,1373807,0
+VISN.US,D,20180419,000000,41,41.18,40.54,40.68,950330,0
+VISN.US,D,20180420,000000,40.69,41.1,40.54,40.86,508832,0
+VISN.US,D,20180423,000000,40.91,41.065,39.43,40.52,511115,0
+VISN.US,D,20180424,000000,40.7,41.31,40.29,40.55,504679,0
+VISN.US,D,20180425,000000,40.44,40.775,40.2,40.62,583363,0
+VISN.US,D,20180426,000000,40.69,40.77,39.71,39.71,1649314,0
+VISN.US,D,20180427,000000,39.52,39.58,38.73,38.86,1744180,0
+VISN.US,D,20180430,000000,38.14,38.45,37.41,38.22,2710185,0
+VISN.US,D,20180501,000000,30.96,31.2,26.29,27.59,14359553,0
+VISN.US,D,20180502,000000,28,28.45,27.76,28.4,4516134,0
+VISN.US,D,20180503,000000,28.06,28.34,27.78,28.3,3774239,0
+VISN.US,D,20180504,000000,28.11,28.34,27.79,28.01,2668174,0
+VISN.US,D,20180507,000000,28.02,29.08,28.02,28.95,2583163,0
+VISN.US,D,20180508,000000,29.57,30.05,29.27,29.48,3738357,0
+VISN.US,D,20180509,000000,29.62,29.8399,29.45,29.58,1756398,0
+VISN.US,D,20180510,000000,29.56,29.87,29.26,29.5,1442630,0
+VISN.US,D,20180511,000000,29.63,29.96,29.27,29.9,1680281,0
+VISN.US,D,20180514,000000,29.91,30.12,29.28,29.31,942899,0
+VISN.US,D,20180515,000000,29.61,29.61,28.84,29.23,1403209,0
+VISN.US,D,20180516,000000,29.41,30.14,29.1066,29.85,1957611,0
+VISN.US,D,20180517,000000,30,30.07,29.58,30,2022184,0
+VISN.US,D,20180518,000000,29.9,30.18,29.75,29.76,1344890,0
+VISN.US,D,20180521,000000,29.88,30.23,29.59,29.63,3972554,0
+VISN.US,D,20180522,000000,29.68,29.85,29.391,29.54,1398276,0
+VISN.US,D,20180523,000000,29.33,29.4,28.86,29.09,2165840,0
+VISN.US,D,20180524,000000,28.99,29.49,28.93,28.95,1701029,0
+VISN.US,D,20180525,000000,28.98,29.82,28.95,29.62,2470919,0
+VISN.US,D,20180529,000000,29.34,29.6,28.94,29.37,1052783,0
+VISN.US,D,20180530,000000,29.52,29.56,29.28,29.41,1295352,0
+VISN.US,D,20180531,000000,29.45,29.52,29.08,29.32,3489602,0
+VISN.US,D,20180601,000000,29.46,29.84,29.26,29.79,1056489,0
+VISN.US,D,20180604,000000,29.99,30.3,29,30.25,1185748,0
+VISN.US,D,20180605,000000,30.09,30.34,29.99,30.06,1689954,0
+VISN.US,D,20180606,000000,30.05,30.36,29.78,30.06,1441040,0
+VISN.US,D,20180607,000000,30.18,30.49,29.89,29.91,1572328,0
+VISN.US,D,20180608,000000,29.78,30.14,29.61,29.8,848769,0
+VISN.US,D,20180611,000000,29.79,30.25,29.76,29.79,805940,0
+VISN.US,D,20180612,000000,29.92,30.27,29.75,30.24,1372404,0
+VISN.US,D,20180613,000000,30.32,30.68,29.97,30.22,1368413,0
+VISN.US,D,20180614,000000,30.24,30.54,30.12,30.27,1135883,0
+VISN.US,D,20180615,000000,30.28,30.5,30.11,30.43,1346807,0
+VISN.US,D,20180618,000000,30.21,30.33,29.86,30.16,1347148,0
+VISN.US,D,20180619,000000,29.85,30.065,29.7,29.76,1617796,0
+VISN.US,D,20180620,000000,29.96,30.365,29.53,29.69,1190738,0
+VISN.US,D,20180621,000000,29.7,29.72,29.285,29.38,1182988,0
+VISN.US,D,20180622,000000,29.47,29.65,29,29.31,3054126,0
+VISN.US,D,20180625,000000,29.23,29.3,28.7,29.23,1411083,0
+VISN.US,D,20180626,000000,29.29,29.7159,28.92,29.38,1062440,0
+VISN.US,D,20180627,000000,29.37,29.54,28.8,28.93,1111449,0
+VISN.US,D,20180628,000000,28.83,29.09,28.5101,28.92,826865,0
+VISN.US,D,20180629,000000,28.94,29.52,28.72,29.205,1681981,0
+VISN.US,D,20180702,000000,29.13,29.53,28.94,29.32,1336356,0
+VISN.US,D,20180703,000000,29.47,29.54,29.035,29.22,884514,0
+VISN.US,D,20180705,000000,29.27,29.56,29.1,29.43,1601804,0
+VISN.US,D,20180706,000000,29.37,29.73,29.15,29.63,869059,0
+VISN.US,D,20180709,000000,29.78,30.12,29.72,29.96,1002362,0
+VISN.US,D,20180710,000000,30.06,30.1394,29.755,29.9,677096,0
+VISN.US,D,20180711,000000,29.71,30.03,29.59,29.89,720642,0
+VISN.US,D,20180712,000000,29.99,30.13,29.81,29.86,1004606,0
+VISN.US,D,20180713,000000,29.92,30.19,29.71,29.75,1171888,0
+VISN.US,D,20180716,000000,29.96,30.24,29.26,29.27,1496529,0
+VISN.US,D,20180717,000000,29.38,29.74,29.18,29.69,1490052,0
+VISN.US,D,20180718,000000,29.75,30.48,29.75,30.37,1594942,0
+VISN.US,D,20180719,000000,30.24,30.54,29.99,30.23,985855,0
+VISN.US,D,20180720,000000,30.24,30.24,29.8,30.16,890509,0
+VISN.US,D,20180723,000000,30.19,30.26,29.77,30.08,1515495,0
+VISN.US,D,20180724,000000,30.05,30.54,30.05,30.14,1017277,0
+VISN.US,D,20180725,000000,30.17,30.58,30.17,30.35,1211921,0
+VISN.US,D,20180726,000000,30.36,30.66,30.24,30.54,1276402,0
+VISN.US,D,20180727,000000,30.75,30.98,30.49,30.6,1362741,0
+VISN.US,D,20180730,000000,30.62,30.98,30.5,30.64,1057642,0
+VISN.US,D,20180731,000000,31.04,32.38,30.41,32.11,3221143,0
+VISN.US,D,20180801,000000,32.08,32.4792,31.61,31.88,1491005,0
+VISN.US,D,20180802,000000,31.79,31.92,31.57,31.6,819150,0
+VISN.US,D,20180803,000000,31.56,31.87,31.3435,31.64,809244,0
+VISN.US,D,20180806,000000,30.2,31.43,30.15,31.31,945252,0
+VISN.US,D,20180807,000000,31.29,31.58,31.2338,31.57,679441,0
+VISN.US,D,20180808,000000,31.69,31.97,31.51,31.71,794246,0
+VISN.US,D,20180809,000000,31.63,31.98,31.461,31.97,882655,0
+VISN.US,D,20180810,000000,31.8,31.96,31.56,31.57,1028800,0
+VISN.US,D,20180813,000000,31.61,31.7,31.23,31.38,737665,0
+VISN.US,D,20180814,000000,31.49,31.75,31.16,31.2,608549,0
+VISN.US,D,20180815,000000,31.04,31.23,30.46,30.84,452727,0
+VISN.US,D,20180816,000000,30.97,31.08,30.71,30.74,820772,0
+VISN.US,D,20180817,000000,30.74,30.98,30.59,30.88,1055254,0
+VISN.US,D,20180820,000000,30.89,31.24,30.65,31.21,794354,0
+VISN.US,D,20180821,000000,31.18,31.35,31.01,31.07,721372,0
+VISN.US,D,20180822,000000,31.06,31.06,30.31,30.65,1393930,0
+VISN.US,D,20180823,000000,30.63,30.79,30.49,30.59,1263698,0
+VISN.US,D,20180824,000000,30.73,30.95,30.53,30.88,783934,0
+VISN.US,D,20180827,000000,31.01,31.52,30.95,31.26,999851,0
+VISN.US,D,20180828,000000,31.27,31.765,31.225,31.65,1755571,0
+VISN.US,D,20180829,000000,31.66,31.9,31.48,31.85,619695,0
+VISN.US,D,20180830,000000,31.83,31.96,31.5,31.56,938764,0
+VISN.US,D,20180831,000000,31.45,31.72,31.41,31.69,1006279,0
+VISN.US,D,20180904,000000,31.56,31.77,31.35,31.36,879489,0
+VISN.US,D,20180905,000000,31.25,31.65,31.07,31.23,852847,0
+VISN.US,D,20180906,000000,31.25,31.38,30.81,30.9,779909,0
+VISN.US,D,20180907,000000,30.88,30.91,30.44,30.54,625179,0
+VISN.US,D,20180910,000000,30.6,30.75,30.34,30.57,701374,0
+VISN.US,D,20180911,000000,30.49,30.99,30.175,30.85,1034132,0
+VISN.US,D,20180912,000000,30.83,31.34,30.73,31.13,1750834,0
+VISN.US,D,20180913,000000,31.13,31.35,30.56,30.83,1442051,0
+VISN.US,D,20180914,000000,30.84,30.86,30.17,30.28,2332787,0
+VISN.US,D,20180917,000000,30.27,30.44,30.14,30.25,1499869,0
+VISN.US,D,20180918,000000,30.3,30.32,29.46,29.6,2475353,0
+VISN.US,D,20180919,000000,29.66,30.19,29.66,30.09,2228190,0
+VISN.US,D,20180920,000000,30.2,30.64,30.11,30.53,3232812,0
+VISN.US,D,20180921,000000,30.58,30.7,30.35,30.52,2990675,0
+VISN.US,D,20180924,000000,30.41,30.67,29.84,30.16,2377569,0
+VISN.US,D,20180925,000000,30.17,30.33,30.07,30.16,3096169,0
+VISN.US,D,20180926,000000,30.25,30.295,30,30.11,3069507,0
+VISN.US,D,20180927,000000,30.12,30.18,29.625,29.78,2172930,0
+VISN.US,D,20180928,000000,29.73,30.93,29.71,30.76,2585581,0
+VISN.US,D,20181001,000000,30.79,30.88,29.62,29.79,3280554,0
+VISN.US,D,20181002,000000,29.7,29.9,29.51,29.56,2789154,0
+VISN.US,D,20181003,000000,29.65,29.98,29.42,29.6,2289989,0
+VISN.US,D,20181004,000000,30.05,30.05,29.29,29.43,2379232,0
+VISN.US,D,20181005,000000,28.41,29.06,27.7,27.88,3111648,0
+VISN.US,D,20181008,000000,27.8,28.06,27.2996,27.87,1919865,0
+VISN.US,D,20181009,000000,27.25,27.55,26.94,27.18,2643232,0
+VISN.US,D,20181010,000000,27.11,27.49,25.8,25.86,2106009,0
+VISN.US,D,20181011,000000,25.87,25.97,25.05,25.18,1737926,0
+VISN.US,D,20181012,000000,25.62,25.8,24.82,25.05,2820731,0
+VISN.US,D,20181015,000000,24.96,25.45,24.83,25.15,1734851,0
+VISN.US,D,20181016,000000,25.27,25.79,24.97,25.77,1728140,0
+VISN.US,D,20181017,000000,25.76,26.16,25.61,26.11,1253666,0
+VISN.US,D,20181018,000000,26.02,26.18,25.75,25.93,1449833,0
+VISN.US,D,20181019,000000,26.09,26.3,25.49,25.59,1506754,0
+VISN.US,D,20181022,000000,25.71,25.86,25.49,25.72,1141294,0
+VISN.US,D,20181023,000000,25.21,25.7,24.55,25.6,3294861,0
+VISN.US,D,20181024,000000,25.6,25.67,24.37,24.43,2826316,0
+VISN.US,D,20181025,000000,24.53,24.89,24.39,24.46,2487797,0
+VISN.US,D,20181026,000000,24.11,24.2475,23.31,23.6,1495139,0
+VISN.US,D,20181029,000000,23.91,24.5,23.14,23.47,1482355,0
+VISN.US,D,20181030,000000,23.51,23.93,23.3604,23.47,5572783,0
+VISN.US,D,20181031,000000,23.78,24.68,23.46,24.06,8117322,0
+VISN.US,D,20181101,000000,24.19,25.1,24.01,24.94,2447793,0
+VISN.US,D,20181102,000000,25.04,25.22,24.59,24.64,2400133,0
+VISN.US,D,20181105,000000,24.72,25.0499,24.45,24.57,2274832,0
+VISN.US,D,20181106,000000,24.38,24.915,24.31,24.76,3023585,0
+VISN.US,D,20181107,000000,23.55,24.6,23.43,24.49,6019509,0
+VISN.US,D,20181108,000000,20.35,21.06,18.52,19.56,24795267,0
+VISN.US,D,20181109,000000,19.32,19.79,18.845,19.39,5264764,0
+VISN.US,D,20181112,000000,19.26,19.75,19.1,19.24,4727460,0
+VISN.US,D,20181113,000000,19.1,19.58,18.39,18.51,5691017,0
+VISN.US,D,20181114,000000,18.92,19.37,18.49,18.63,6275092,0
+VISN.US,D,20181115,000000,18.71,18.8,18.105,18.77,5072396,0
+VISN.US,D,20181116,000000,18.73,18.8389,18.18,18.46,5114571,0
+VISN.US,D,20181119,000000,18.73,18.96,18.1,18.14,3716421,0
+VISN.US,D,20181120,000000,17.92,18,17.27,17.55,3186770,0
+VISN.US,D,20181121,000000,17.66,18.14,17.58,17.83,2427694,0
+VISN.US,D,20181123,000000,17.73,18.07,17.6,17.62,710792,0
+VISN.US,D,20181126,000000,18.29,18.29,17.92,18.06,3892035,0
+VISN.US,D,20181127,000000,18,18.09,17.805,17.87,3792071,0
+VISN.US,D,20181128,000000,18,18.12,17.82,18.01,4009257,0
+VISN.US,D,20181129,000000,17.94,18.01,17.65,17.68,2327797,0
+VISN.US,D,20181130,000000,17.65,18.11,17.57,18.1,5875860,0
+VISN.US,D,20181203,000000,18.44,18.55,18,18.37,2205345,0
+VISN.US,D,20181204,000000,18.35,18.42,17.59,17.68,2344222,0
+VISN.US,D,20181206,000000,17.45,17.68,17.2,17.5,3009836,0
+VISN.US,D,20181207,000000,17.43,17.57,16.82,16.93,1836889,0
+VISN.US,D,20181210,000000,16.89,17.49,16.8,17.32,3557200,0
+VISN.US,D,20181211,000000,17.68,17.87,17.15,17.38,3476630,0
+VISN.US,D,20181212,000000,17.68,18.02,17.54,17.59,2666689,0
+VISN.US,D,20181213,000000,17.6,17.64,16.9,17.07,2896972,0
+VISN.US,D,20181214,000000,16.89,17.16,16.79,16.8,3396543,0
+VISN.US,D,20181217,000000,16.69,16.89,16.46,16.63,2477215,0
+VISN.US,D,20181218,000000,16.8,17.16,16.59,16.6,3373856,0
+VISN.US,D,20181219,000000,16.51,17.04,16.48,16.54,1871084,0
+VISN.US,D,20181220,000000,16.38,16.59,15.9,16.05,2954367,0
+VISN.US,D,20181221,000000,16.16,16.16,15.37,15.43,3698130,0
+VISN.US,D,20181224,000000,15.27,15.57,15.09,15.1,1792671,0
+VISN.US,D,20181226,000000,15.22,16.285,15.18,16.25,2638627,0
+VISN.US,D,20181227,000000,15.96,16.35,15.74,16.34,1820027,0
+VISN.US,D,20181228,000000,16.38,16.66,16.14,16.32,1831856,0
+VISN.US,D,20181231,000000,16.44,16.5,16.105,16.39,1945385,0
+VISN.US,D,20190102,000000,16.05,17.09,16,17.07,2396155,0
+VISN.US,D,20190103,000000,16.88,17.17,16.39,16.8,2951858,0
+VISN.US,D,20190104,000000,17.08,17.77,16.99,17.44,3631946,0
+VISN.US,D,20190107,000000,17.46,17.995,17.46,17.87,2365689,0
+VISN.US,D,20190108,000000,17.96,18.07,17.7,18.05,2604775,0
+VISN.US,D,20190109,000000,18.13,18.4,18.13,18.37,1570688,0
+VISN.US,D,20190110,000000,18.31,18.77,18.29,18.73,1801860,0
+VISN.US,D,20190111,000000,18.61,18.93,18.43,18.79,1164976,0
+VISN.US,D,20190114,000000,18.68,18.995,18.58,18.76,2568797,0
+VISN.US,D,20190115,000000,18.74,19,18.615,18.93,1020845,0
+VISN.US,D,20190116,000000,18.92,19.16,18.81,18.98,1509197,0
+VISN.US,D,20190117,000000,18.94,19.1,18.74,19.08,1583725,0
+VISN.US,D,20190118,000000,19.1,19.3,18.99,19.05,2449058,0
+VISN.US,D,20190122,000000,18.92,19.03,18.24,18.32,2520607,0
+VISN.US,D,20190123,000000,18.39,18.71,18.36,18.53,1550085,0
+VISN.US,D,20190124,000000,18.5,19.01,18.49,18.99,1185785,0
+VISN.US,D,20190125,000000,19.19,19.46,19.01,19.04,1459359,0
+VISN.US,D,20190128,000000,19.17,20.69,19.16,20.63,2962766,0
+VISN.US,D,20190129,000000,20.82,21.19,20.71,20.82,2192746,0
+VISN.US,D,20190130,000000,20.82,21.14,20.63,21.05,1698542,0
+VISN.US,D,20190131,000000,20.97,21.26,20.825,20.91,1683017,0
+VISN.US,D,20190201,000000,20.96,21.1,20.71,21.05,1874795,0
+VISN.US,D,20190204,000000,21.05,21.31,20.89,21.21,1348359,0
+VISN.US,D,20190205,000000,21.25,21.38,21.06,21.37,1271913,0
+VISN.US,D,20190206,000000,21.4,21.61,21.32,21.4,1056800,0
+VISN.US,D,20190207,000000,21.22,21.43,20.91,21.2,1540933,0
+VISN.US,D,20190208,000000,21.11,21.37,20.94,21.26,1480669,0
+VISN.US,D,20190211,000000,21.36,21.86,21.27,21.68,1176158,0
+VISN.US,D,20190212,000000,21.76,22.04,21.75,21.94,1092199,0
+VISN.US,D,20190213,000000,21.96,22.39,21.81,22.32,1432303,0
+VISN.US,D,20190214,000000,22.29,22.64,22.15,22.19,1588697,0
+VISN.US,D,20190215,000000,22.28,22.82,22.115,22.68,1599258,0
+VISN.US,D,20190219,000000,22.74,23.23,22.64,23.18,2318637,0
+VISN.US,D,20190220,000000,23.14,23.755,23.11,23.455,3291694,0
+VISN.US,D,20190221,000000,24.03,24.03,22.54,23.6,3663013,0
+VISN.US,D,20190222,000000,23.79,23.89,23.15,23.82,2938014,0
+VISN.US,D,20190225,000000,22.94,23.37,22.66,23.34,3936288,0
+VISN.US,D,20190226,000000,23.26,23.71,23,23.44,2678725,0
+VISN.US,D,20190227,000000,23.35,24.1,23.22,24.1,2502608,0
+VISN.US,D,20190228,000000,24.16,24.29,23.29,23.31,2680973,0
+VISN.US,D,20190301,000000,23.49,23.85,23.37,23.42,2400913,0
+VISN.US,D,20190304,000000,23.5,23.66,23.03,23.1,1871287,0
+VISN.US,D,20190305,000000,23.03,23.27,22.84,22.86,1442879,0
+VISN.US,D,20190306,000000,22.75,22.865,22.55,22.56,1238131,0
+VISN.US,D,20190307,000000,22.49,22.49,22,22.11,1361216,0
+VISN.US,D,20190308,000000,21.84,22.03,21.56,21.9,1901785,0
+VISN.US,D,20190311,000000,22.03,22.3,21.98,22.07,2921390,0
+VISN.US,D,20190312,000000,22.16,22.32,21.93,22.04,1698473,0
+VISN.US,D,20190313,000000,22.13,22.29,21.88,21.91,2321082,0
+VISN.US,D,20190314,000000,21.89,21.95,21.69,21.87,1623122,0
+VISN.US,D,20190315,000000,21.98,22.01,21.78,21.8,2420770,0
+VISN.US,D,20190318,000000,21.78,22.045,21.69,21.87,2393000,0
+VISN.US,D,20190319,000000,21.92,21.98,21.64,21.69,2199660,0
+VISN.US,D,20190320,000000,21.64,21.82,21.22,21.28,2238422,0
+VISN.US,D,20190321,000000,21.21,21.94,21.15,21.88,983968,0
+VISN.US,D,20190322,000000,21.73,21.84,21.205,21.24,1924858,0
+VISN.US,D,20190325,000000,21.21,21.33,20.63,20.84,2056509,0
+VISN.US,D,20190326,000000,21.04,21.7898,20.73,21.07,1807098,0
+VISN.US,D,20190327,000000,21.1,21.3,20.795,20.88,1425611,0
+VISN.US,D,20190328,000000,20.95,21.4,20.6818,21.37,1831777,0
+VISN.US,D,20190329,000000,21.49,21.8,21.46,21.73,1881942,0
+VISN.US,D,20190401,000000,21.86,22.32,21.86,22.23,1524543,0
+VISN.US,D,20190402,000000,23.79,24.32,22.8,22.83,3959246,0
+VISN.US,D,20190403,000000,23.97,24.17,23.61,23.87,4282565,0
+VISN.US,D,20190404,000000,23.96,24.76,23.96,24.45,2969488,0
+VISN.US,D,20190405,000000,24.64,24.97,24.55,24.77,2236963,0
+VISN.US,D,20190408,000000,25.08,25.2375,24.41,24.62,1771144,0
+VISN.US,D,20190409,000000,24.48,24.66,24.16,24.48,1080450,0
+VISN.US,D,20190410,000000,24.52,25.01,24.27,25,2970363,0
+VISN.US,D,20190411,000000,25.1,25.46,25.01,25.35,3324587,0
+VISN.US,D,20190412,000000,25.75,26.24,25.495,26.09,3713234,0
+VISN.US,D,20190415,000000,26.18,26.32,25.68,26.04,1618409,0
+VISN.US,D,20190416,000000,26.18,26.7,26.06,26.68,1774067,0
+VISN.US,D,20190417,000000,26.75,27,26.34,26.42,2160902,0
+VISN.US,D,20190418,000000,26.46,26.59,25.85,26.01,1962893,0
+VISN.US,D,20190422,000000,26.78,26.849,25.86,25.99,2124700,0
+VISN.US,D,20190423,000000,25.96,26.22,25.78,26.03,2503287,0
+VISN.US,D,20190424,000000,26.1,26.5,25.955,26.37,1649742,0
+VISN.US,D,20190425,000000,26.32,26.32,25.2001,25.48,3900463,0
+VISN.US,D,20190426,000000,25.48,25.51,24.84,25.44,3092049,0
+VISN.US,D,20190429,000000,25.36,25.68,25.09,25.21,2515401,0
+VISN.US,D,20190430,000000,25.12,25.12,24.35,24.78,2900223,0
+VISN.US,D,20190501,000000,24.87,25,24.17,24.19,2174628,0
+VISN.US,D,20190502,000000,24.2,24.2,23.54,23.87,2826435,0
+VISN.US,D,20190503,000000,23.89,24.26,23.73,24.25,3023240,0
+VISN.US,D,20190506,000000,23.56,24.19,23.36,24.13,1807399,0
+VISN.US,D,20190507,000000,23.84,23.91,23.04,23.48,3107552,0
+VISN.US,D,20190508,000000,23.28,23.79,22.95,23.06,4115283,0
+VISN.US,D,20190509,000000,19.68,20.58,18.66,18.86,13242312,0
+VISN.US,D,20190510,000000,18.73,19.1,17.825,19.09,9064006,0
+VISN.US,D,20190513,000000,18.36,18.58,17.93,18.28,4399092,0
+VISN.US,D,20190514,000000,18.32,18.73,18.25,18.61,3923333,0
+VISN.US,D,20190515,000000,18.48,18.62,18.125,18.6,2893762,0
+VISN.US,D,20190516,000000,18.69,19.23,18.54,18.76,3744070,0
+VISN.US,D,20190517,000000,18.65,18.95,18.52,18.8,2977838,0
+VISN.US,D,20190520,000000,18.54,18.57,18.2,18.2,2082488,0
+VISN.US,D,20190521,000000,18.35,18.705,18.25,18.36,2840148,0
+VISN.US,D,20190522,000000,18.2,18.34,17.85,17.86,1556466,0
+VISN.US,D,20190523,000000,17.6,17.625,17.18,17.49,2638700,0
+VISN.US,D,20190524,000000,17.67,17.73,17.225,17.45,2298911,0
+VISN.US,D,20190528,000000,17.39,17.45,16.67,16.7,4560670,0
+VISN.US,D,20190529,000000,16.81,16.88,16.51,16.64,2783933,0
+VISN.US,D,20190530,000000,16.59,17.16,16.59,16.91,3160749,0
+VISN.US,D,20190531,000000,16.63,16.66,16.025,16.15,3687673,0
+VISN.US,D,20190603,000000,16.23,16.47,16.11,16.18,2608705,0
+VISN.US,D,20190604,000000,16.3,16.58,16.29,16.32,2205571,0
+VISN.US,D,20190605,000000,17.46,17.46,16.23,16.87,3644184,0
+VISN.US,D,20190606,000000,16.76,16.9,16.17,16.37,2816913,0
+VISN.US,D,20190607,000000,16.42,16.67,16.27,16.54,2007748,0
+VISN.US,D,20190610,000000,16.74,17.0699,16.55,16.72,2127575,0
+VISN.US,D,20190611,000000,16.99,17.15,16.49,16.52,2399173,0
+VISN.US,D,20190612,000000,16.82,16.8258,16.0547,16.25,2575366,0
+VISN.US,D,20190613,000000,16.32,16.45,16.13,16.4,1730276,0
+VISN.US,D,20190614,000000,15.8,16.11,15.34,15.9,5004167,0
+VISN.US,D,20190617,000000,15.78,16.07,15.6607,15.81,2876024,0
+VISN.US,D,20190618,000000,16.11,16.61,15.8,15.88,4302479,0
+VISN.US,D,20190619,000000,15.99,16.12,15.47,15.61,3330185,0
+VISN.US,D,20190620,000000,16.64,16.76,15.91,16,4713335,0
+VISN.US,D,20190621,000000,16,16.145,15.85,16.01,3023862,0
+VISN.US,D,20190624,000000,15.96,16.07,15.75,15.87,1878222,0
+VISN.US,D,20190625,000000,15.95,15.95,15.58,15.59,1958778,0
+VISN.US,D,20190626,000000,15.75,15.78,15.43,15.47,3148234,0
+VISN.US,D,20190627,000000,15.5,15.505,15.015,15.09,2344159,0
+VISN.US,D,20190628,000000,15.2,15.795,15.06,15.73,3575317,0
+VISN.US,D,20190701,000000,16.08,16.32,16.005,16.22,2522872,0
+VISN.US,D,20190702,000000,16.2,16.2,15.91,16.09,2430170,0
+VISN.US,D,20190703,000000,16.19,16.26,15.65,15.91,4067633,0
+VISN.US,D,20190705,000000,15.8,15.9,15.65,15.7,1440892,0
+VISN.US,D,20190708,000000,15.58,15.75,15.34,15.53,2821557,0
+VISN.US,D,20190709,000000,15.41,15.7,15.275,15.66,2117090,0
+VISN.US,D,20190710,000000,15.73,15.93,15.38,15.45,2757753,0
+VISN.US,D,20190711,000000,15.45,15.53,14.9201,15.04,3871233,0
+VISN.US,D,20190712,000000,15.11,15.47,15.06,15.41,2903069,0
+VISN.US,D,20190715,000000,15.42,15.55,15.19,15.5,2295427,0
+VISN.US,D,20190716,000000,15.53,15.7,15.335,15.35,2007102,0
+VISN.US,D,20190717,000000,15.25,15.34,14.775,15.12,3646961,0
+VISN.US,D,20190718,000000,14.59,15.19,14.415,14.59,5789693,0
+VISN.US,D,20190719,000000,14.59,14.845,14.295,14.64,3289298,0
+VISN.US,D,20190722,000000,14.67,14.72,14.34,14.39,2187520,0
+VISN.US,D,20190723,000000,14.33,14.635,14.28,14.61,3632142,0
+VISN.US,D,20190724,000000,14.84,14.9,14.55,14.84,2873486,0
+VISN.US,D,20190725,000000,14.9,14.94,14.645,14.7,1767767,0
+VISN.US,D,20190726,000000,14.74,14.96,14.36,14.93,2297170,0
+VISN.US,D,20190729,000000,14.87,15.06,14.65,14.87,2286796,0
+VISN.US,D,20190730,000000,15.33,15.4897,14.31,14.47,6139726,0
+VISN.US,D,20190731,000000,14.57,14.65,14.1,14.28,4038202,0
+VISN.US,D,20190801,000000,14.26,14.51,13.875,14.05,2423790,0
+VISN.US,D,20190802,000000,13.8,13.86,13.38,13.73,3517012,0
+VISN.US,D,20190805,000000,13.36,13.465,13.005,13.35,4295564,0
+VISN.US,D,20190806,000000,13.29,13.7,12.92,13.29,3798355,0
+VISN.US,D,20190807,000000,13.05,13.09,12.56,12.9,5886423,0
+VISN.US,D,20190808,000000,12.8,13.89,12.63,12.95,8195120,0
+VISN.US,D,20190809,000000,12.78,12.91,12.135,12.2,5276495,0
+VISN.US,D,20190812,000000,12.1,12.11,11.35,11.48,5328980,0
+VISN.US,D,20190813,000000,11.4,11.755,11.16,11.51,5523102,0
+VISN.US,D,20190814,000000,11.24,11.31,10.66,10.72,5071600,0
+VISN.US,D,20190815,000000,10.69,10.695,10.125,10.36,4695376,0
+VISN.US,D,20190816,000000,10.45,10.99,10.45,10.83,4211994,0
+VISN.US,D,20190819,000000,11.01,11.36,10.85,11.28,5008702,0
+VISN.US,D,20190820,000000,11.13,11.2,10.71,10.96,5727874,0
+VISN.US,D,20190821,000000,11.13,11.13,10.61,10.81,5578848,0
+VISN.US,D,20190822,000000,10.9,11.02,10.67,10.68,4124601,0
+VISN.US,D,20190823,000000,10.56,10.57,10.15,10.19,5267089,0
+VISN.US,D,20190826,000000,10.35,10.35,9.94,10,3193241,0
+VISN.US,D,20190827,000000,9.98,10,9.53,9.7,12635538,0
+VISN.US,D,20190828,000000,9.65,10.63,9.52,10.53,7427370,0
+VISN.US,D,20190829,000000,10.81,11.095,10.64,10.87,4514928,0
+VISN.US,D,20190830,000000,10.98,11.09,10.62,10.74,3868513,0
+VISN.US,D,20190903,000000,10.57,10.7,10.21,10.34,4067706,0
+VISN.US,D,20190904,000000,10.45,10.7,10.38,10.57,3739206,0
+VISN.US,D,20190905,000000,10.78,11.25,10.705,10.87,4573766,0
+VISN.US,D,20190906,000000,10.89,11.35,10.65,11.27,5184303,0
+VISN.US,D,20190909,000000,11.31,12.13,11.31,12,5608641,0
+VISN.US,D,20190910,000000,11.96,12.57,11.87,12.54,4374897,0
+VISN.US,D,20190911,000000,12.74,13.22,12.33,13.2,5587896,0
+VISN.US,D,20190912,000000,13.13,13.425,12.58,12.61,5752285,0
+VISN.US,D,20190913,000000,12.66,12.9,12.065,12.1,4351235,0
+VISN.US,D,20190916,000000,12.21,13.445,12.11,13.32,5443840,0
+VISN.US,D,20190917,000000,12.93,12.972,12.31,12.52,5159185,0
+VISN.US,D,20190918,000000,12.42,12.68,11.99,12.11,4352603,0
+VISN.US,D,20190919,000000,12.13,12.465,11.985,12.05,3874374,0
+VISN.US,D,20190920,000000,12.16,12.57,11.98,12.03,11769681,0
+VISN.US,D,20190923,000000,12.03,12.1,11.6,12.04,4993635,0
+VISN.US,D,20190924,000000,12.11,12.13,11.4,11.46,3103270,0
+VISN.US,D,20190925,000000,11.37,11.98,11.35,11.925,3597064,0
+VISN.US,D,20190926,000000,11.87,11.92,11.355,11.53,2907764,0
+VISN.US,D,20190927,000000,11.55,11.895,11.55,11.715,2241767,0
+VISN.US,D,20190930,000000,11.72,11.865,11.48,11.76,3491062,0
+VISN.US,D,20191001,000000,11.91,12.06,11.02,11.18,3556446,0
+VISN.US,D,20191002,000000,11.02,11.17,10.51,10.87,4561227,0
+VISN.US,D,20191003,000000,10.71,10.96,10.31,10.94,4728375,0
+VISN.US,D,20191004,000000,11,11.06,10.5384,10.99,4326754,0
+VISN.US,D,20191007,000000,11.02,11.44,10.95,11.18,2765767,0
+VISN.US,D,20191008,000000,11.12,11.23,10.88,10.96,2569133,0
+VISN.US,D,20191009,000000,11.15,11.15,10.72,10.74,2552842,0
+VISN.US,D,20191010,000000,10.67,10.9,10.475,10.81,2492233,0
+VISN.US,D,20191011,000000,10.97,11.42,10.83,11.205,2300048,0
+VISN.US,D,20191014,000000,11.13,11.305,10.8,11.135,2331775,0
+VISN.US,D,20191015,000000,11.22,11.46,11.025,11.33,2167977,0
+VISN.US,D,20191016,000000,11.36,11.71,11.285,11.4,2139385,0
+VISN.US,D,20191017,000000,11.51,11.635,11.38,11.63,2581856,0
+VISN.US,D,20191018,000000,11.57,11.72,11.47,11.57,1687658,0
+VISN.US,D,20191021,000000,12.08,13.09,12.07,13.06,7383718,0
+VISN.US,D,20191022,000000,13.2,13.35,12.87,13.02,4641773,0
+VISN.US,D,20191023,000000,12.88,13.17,12.69,13.04,3793372,0
+VISN.US,D,20191024,000000,13,13.02,12.01,12.14,5454534,0
+VISN.US,D,20191025,000000,12.15,12.49,12.08,12.23,2730428,0
+VISN.US,D,20191028,000000,12.255,12.53,11.74,11.76,2836572,0
+VISN.US,D,20191029,000000,11.27,11.89,11.27,11.81,3545222,0
+VISN.US,D,20191030,000000,11.78,11.78,11.28,11.36,3813990,0
+VISN.US,D,20191031,000000,11.31,11.52,11.08,11.2,4334248,0
+VISN.US,D,20191101,000000,11.01,11.41,10.7,11.31,4991146,0
+VISN.US,D,20191104,000000,11.48,11.835,11.32,11.64,3602148,0
+VISN.US,D,20191105,000000,11.81,12.48,11.7414,12.175,7240942,0
+VISN.US,D,20191106,000000,12.09,12.3199,11.61,11.75,6409088,0
+VISN.US,D,20191107,000000,12.88,15.06,12.81,14.94,12434637,0
+VISN.US,D,20191108,000000,15.04,15.79,14.765,15.7,6605807,0
+VISN.US,D,20191111,000000,15.47,15.58,14.93,15.01,4932063,0
+VISN.US,D,20191112,000000,14.97,15.23,14.74,15.19,4285967,0
+VISN.US,D,20191113,000000,15.13,15.34,14.91,14.93,3962158,0
+VISN.US,D,20191114,000000,14.85,14.91,14.55,14.62,2097418,0
+VISN.US,D,20191115,000000,14.81,15.21,14.8,14.95,3204412,0
+VISN.US,D,20191118,000000,14.91,15.03,14.435,14.5,4020634,0
+VISN.US,D,20191119,000000,14.54,14.66,14.265,14.36,2860078,0
+VISN.US,D,20191120,000000,14.21,14.33,13.77,13.99,3084922,0
+VISN.US,D,20191121,000000,13.98,14.1291,13.68,13.71,3646587,0
+VISN.US,D,20191122,000000,13.79,14.15,13.7,13.94,3574238,0
+VISN.US,D,20191125,000000,14.05,14.13,13.83,14.09,2292707,0
+VISN.US,D,20191126,000000,14.03,14.03,13.6,13.69,2536043,0
+VISN.US,D,20191127,000000,13.79,13.935,13.56,13.73,1250690,0
+VISN.US,D,20191129,000000,13.64,13.691,13.465,13.6,642639,0
+VISN.US,D,20191202,000000,13.65,13.8375,13.24,13.36,2143364,0
+VISN.US,D,20191203,000000,12.85,13.16,12.65,13.12,3127872,0
+VISN.US,D,20191204,000000,13.18,13.44,13.01,13.01,2099665,0
+VISN.US,D,20191205,000000,13.05,13.205,12.835,13.17,1855392,0
+VISN.US,D,20191206,000000,13.43,13.55,13.09,13.165,1811109,0
+VISN.US,D,20191209,000000,13.15,13.32,13.02,13.07,1183277,0
+VISN.US,D,20191210,000000,13.03,13.171,12.86,12.93,2556309,0
+VISN.US,D,20191211,000000,13.03,13.22,13.02,13.12,2588065,0
+VISN.US,D,20191212,000000,13.21,14.265,13.1,13.99,4332492,0
+VISN.US,D,20191213,000000,14,14.13,13.705,13.81,5526936,0
+VISN.US,D,20191216,000000,13.99,14.34,13.88,14.01,4781514,0
+VISN.US,D,20191217,000000,13.97,14.09,13.65,14.05,3488779,0
+VISN.US,D,20191218,000000,14.07,14.16,13.78,13.86,4625429,0
+VISN.US,D,20191219,000000,13.98,14.245,13.87,14,3561325,0
+VISN.US,D,20191220,000000,14.05,14.13,13.68,13.78,3276161,0
+VISN.US,D,20191223,000000,13.94,14.28,13.8512,14.18,2224882,0
+VISN.US,D,20191224,000000,14.22,14.27,13.99,14.05,507678,0
+VISN.US,D,20191226,000000,14.12,14.15,13.98,14.03,1146971,0
+VISN.US,D,20191227,000000,14.13,14.24,13.86,13.95,1412477,0
+VISN.US,D,20191230,000000,13.98,14.21,13.81,13.85,1650297,0
+VISN.US,D,20191231,000000,13.81,14.25,13.66,14.19,1693095,0
+VISN.US,D,20200102,000000,14.45,14.49,13.98,14.06,2219426,0
+VISN.US,D,20200103,000000,13.91,14.03,13.55,13.57,2934788,0
+VISN.US,D,20200106,000000,13.32,13.74,12.76,13.6,4359580,0
+VISN.US,D,20200107,000000,13.57,13.71,13.26,13.46,2273766,0
+VISN.US,D,20200108,000000,14.25,14.63,14.01,14.11,3131890,0
+VISN.US,D,20200109,000000,14.22,14.42,13.81,14,2503146,0
+VISN.US,D,20200110,000000,14.02,14.09,13.56,13.62,3072382,0
+VISN.US,D,20200113,000000,13.69,14.12,13.6,14.06,1806544,0
+VISN.US,D,20200114,000000,13.97,14.52,13.86,14.3,3021925,0
+VISN.US,D,20200115,000000,14.35,14.53,14.13,14.24,2095296,0
+VISN.US,D,20200116,000000,14.48,14.87,14.41,14.75,2644367,0
+VISN.US,D,20200117,000000,14.85,15.05,14.54,14.78,3164836,0
+VISN.US,D,20200121,000000,14.63,14.72,14.26,14.42,2213156,0
+VISN.US,D,20200122,000000,14.45,14.72,14.44,14.625,1722848,0
+VISN.US,D,20200123,000000,14.51,14.63,13.61,14.48,6543103,0
+VISN.US,D,20200124,000000,14.62,14.65,14.095,14.16,2807875,0
+VISN.US,D,20200127,000000,13.65,13.9,13.48,13.56,2516341,0
+VISN.US,D,20200128,000000,13.67,13.67,12.99,13.05,3537471,0
+VISN.US,D,20200129,000000,13.17,13.38,12.5147,12.6,5033884,0
+VISN.US,D,20200130,000000,12.41,12.54,11.895,12.18,4788021,0
+VISN.US,D,20200131,000000,12.02,12.24,11.96,12.185,3214429,0
+VISN.US,D,20200203,000000,12.33,12.53,12.185,12.22,2438761,0
+VISN.US,D,20200204,000000,12.48,12.51,12.16,12.18,1712791,0
+VISN.US,D,20200205,000000,12.39,12.84,12.23,12.69,1448460,0
+VISN.US,D,20200206,000000,12.81,12.88,12.36,12.42,1436427,0
+VISN.US,D,20200207,000000,12.34,12.54,12,12.3,1941055,0
+VISN.US,D,20200210,000000,12.15,12.32,12.06,12.31,2654476,0
+VISN.US,D,20200211,000000,13.45,14.05,13.1,13.89,7957601,0
+VISN.US,D,20200212,000000,14,14.67,14,14.45,4082751,0
+VISN.US,D,20200213,000000,14.4,14.57,14.24,14.38,3292737,0
+VISN.US,D,20200214,000000,14.39,14.71,14.28,14.52,2031058,0
+VISN.US,D,20200218,000000,14.35,14.7,14.205,14.465,3660806,0
+VISN.US,D,20200219,000000,14.52,14.75,14.36,14.49,4935680,0
+VISN.US,D,20200220,000000,12.74,13.34,12.19,12.59,15205388,0
+VISN.US,D,20200221,000000,12.63,12.68,12.065,12.62,5630403,0
+VISN.US,D,20200224,000000,11.94,12.11,11.585,11.82,5555454,0
+VISN.US,D,20200225,000000,11.86,11.93,11.165,11.395,4392212,0
+VISN.US,D,20200226,000000,11.46,11.57,10.68,10.81,4564654,0
+VISN.US,D,20200227,000000,10.43,11.17,10.17,10.78,5422509,0
+VISN.US,D,20200228,000000,10.33,11.36,10.33,11.01,4137123,0
+VISN.US,D,20200302,000000,10.89,11.16,10.21,11.16,4056144,0
+VISN.US,D,20200303,000000,11.1,11.24,10.19,10.36,4223782,0
+VISN.US,D,20200304,000000,10.52,10.625,10.06,10.51,6060590,0
+VISN.US,D,20200305,000000,10.15,10.655,10.09,10.47,4976319,0
+VISN.US,D,20200306,000000,10.15,10.7478,10.02,10.33,4378048,0
+VISN.US,D,20200309,000000,9.63,9.7,8.81,8.85,5021886,0
+VISN.US,D,20200310,000000,9.43,9.43,8.01,8.46,7161153,0
+VISN.US,D,20200311,000000,8.2,8.39,7.38,7.63,7701236,0
+VISN.US,D,20200312,000000,6.89,7.045,5.76,6.67,8695583,0
+VISN.US,D,20200313,000000,7.16,7.41,6.07,7.2,8587821,0
+VISN.US,D,20200316,000000,5.75,8.01,5.75,6.74,6052232,0
+VISN.US,D,20200317,000000,7.02,7.48,6.41,6.67,6470442,0
+VISN.US,D,20200318,000000,6.32,6.995,5.5,5.76,6486854,0
+VISN.US,D,20200319,000000,5.74,7.16,5.565,7.14,7414996,0
+VISN.US,D,20200320,000000,7.21,8.18,6.86,7.25,7739849,0
+VISN.US,D,20200323,000000,7.02,7.99,7.01,7.47,4776649,0
+VISN.US,D,20200324,000000,7.8,9.6,7.8,9.3,5644504,0
+VISN.US,D,20200325,000000,9.46,9.78,8.62,9.09,5473789,0
+VISN.US,D,20200326,000000,9.18,10.07,9,9.9,4396215,0
+VISN.US,D,20200327,000000,9.45,10.24,9.31,9.45,13195141,0
+VISN.US,D,20200330,000000,9.38,9.58,8.5,9.22,3444507,0
+VISN.US,D,20200331,000000,9.24,9.58,8.8602,9.11,4936110,0
+VISN.US,D,20200401,000000,8.84,8.84,8.21,8.5,2746129,0
+VISN.US,D,20200402,000000,8.48,9.175,8.44,8.69,2786323,0
+VISN.US,D,20200403,000000,8.7,9.06,8.24,8.51,2533595,0
+VISN.US,D,20200406,000000,9.01,9.62,8.78,9.5,4611324,0
+VISN.US,D,20200407,000000,9.99,10.2,9.52,9.61,3901047,0
+VISN.US,D,20200408,000000,9.75,10.01,9.62,10,3016117,0
+VISN.US,D,20200409,000000,10.29,10.98,10.03,10.41,4539438,0
+VISN.US,D,20200413,000000,10.42,10.86,9.85,10.13,2217679,0
+VISN.US,D,20200414,000000,10.28,10.64,9.955,10.305,4078850,0
+VISN.US,D,20200415,000000,9.92,10.08,9.65,9.8,2693604,0
+VISN.US,D,20200416,000000,9.74,9.87,9.46,9.8,1617241,0
+VISN.US,D,20200417,000000,10.21,10.53,10.06,10.35,2207024,0
+VISN.US,D,20200420,000000,9.7,10.52,9.51,9.93,4157736,0
+VISN.US,D,20200421,000000,9.64,9.97,9.32,9.345,3319897,0
+VISN.US,D,20200422,000000,9.6,10.04,9.335,9.7,2764647,0
+VISN.US,D,20200423,000000,9.8,10.39,9.8,10.17,2313260,0
+VISN.US,D,20200424,000000,10.25,10.73,10.17,10.66,2347489,0
+VISN.US,D,20200427,000000,10.73,11.275,10.64,11.26,4199473,0
+VISN.US,D,20200428,000000,11.55,11.6,11.17,11.205,2912692,0
+VISN.US,D,20200429,000000,11.61,11.92,11.32,11.6,4295346,0
+VISN.US,D,20200430,000000,11.42,11.42,10.96,11.01,2930865,0
+VISN.US,D,20200501,000000,10.61,10.77,10.125,10.27,3723920,0
+VISN.US,D,20200504,000000,10.04,10.31,9.765,9.95,3049909,0
+VISN.US,D,20200505,000000,10.23,10.46,10.03,10.16,3027296,0
+VISN.US,D,20200506,000000,10.2,10.28,9.84,10.2,2615965,0
+VISN.US,D,20200507,000000,11,11.615,10.76,11.02,4953098,0
+VISN.US,D,20200508,000000,11.28,11.41,11.06,11.18,3445157,0
+VISN.US,D,20200511,000000,11.02,11.08,10.58,10.83,3675989,0
+VISN.US,D,20200512,000000,10.88,10.96,9.74,9.745,5117593,0
+VISN.US,D,20200513,000000,9.68,9.8,8.73,8.955,9011209,0
+VISN.US,D,20200514,000000,8.86,9.105,8.525,8.96,3440013,0
+VISN.US,D,20200515,000000,8.84,8.885,8.62,8.78,2485398,0
+VISN.US,D,20200518,000000,9.08,9.46,9.08,9.31,4218227,0
+VISN.US,D,20200519,000000,9.24,9.52,9.03,9.34,3109730,0
+VISN.US,D,20200520,000000,9.44,9.65,9.365,9.58,2932451,0
+VISN.US,D,20200521,000000,9.6,9.68,9.2,9.24,2268550,0
+VISN.US,D,20200522,000000,9.32,9.41,9.05,9.19,2494527,0
+VISN.US,D,20200526,000000,9.6,9.79,9.44,9.47,3814980,0
+VISN.US,D,20200527,000000,9.65,9.75,9.225,9.66,4845120,0
+VISN.US,D,20200528,000000,9.71,10.79,9.37,10.42,16628076,0
+VISN.US,D,20200529,000000,10.28,10.45,10.035,10.31,5961955,0
+VISN.US,D,20200601,000000,10.29,10.695,10.2,10.32,4255118,0
+VISN.US,D,20200602,000000,10.4,10.575,10.245,10.36,3149250,0
+VISN.US,D,20200603,000000,10.49,10.96,10.4,10.57,5470515,0
+VISN.US,D,20200604,000000,10.57,10.63,10.15,10.28,4207765,0
+VISN.US,D,20200605,000000,10.8,11.12,10.66,10.99,6696674,0
+VISN.US,D,20200608,000000,11.21,11.52,11.025,11.435,5119455,0
+VISN.US,D,20200609,000000,11.25,11.36,10.8001,10.87,2801386,0
+VISN.US,D,20200610,000000,10.84,10.97,10.25,10.64,5053839,0
+VISN.US,D,20200611,000000,10.05,10.16,9.46,9.48,4510078,0
+VISN.US,D,20200612,000000,10,10.35,9.29,9.66,2519497,0
+VISN.US,D,20200615,000000,9.28,9.885,9.04,9.67,4359223,0
+VISN.US,D,20200616,000000,10.39,10.73,10.18,10.38,3922239,0
+VISN.US,D,20200617,000000,10.39,10.48,9.985,10.015,2280833,0
+VISN.US,D,20200618,000000,9.79,10.03,9.71,9.81,2730083,0
+VISN.US,D,20200619,000000,9.93,10,9.44,9.73,6222572,0
+VISN.US,D,20200622,000000,9.78,10.05,9.63,9.71,3327893,0
+VISN.US,D,20200623,000000,9.83,9.83,9.07,9.11,6382607,0
+VISN.US,D,20200624,000000,8.9135,9,8.42,8.51,8178048,0
+VISN.US,D,20200625,000000,8.39,8.545,8.1197,8.51,8285276,0
+VISN.US,D,20200626,000000,8.42,8.6699,8.22,8.32,5943959,0
+VISN.US,D,20200629,000000,8.4,8.575,8.215,8.35,3276061,0
+VISN.US,D,20200630,000000,8.3,8.4,8.13,8.33,5067882,0
+VISN.US,D,20200701,000000,8.28,8.43,8.02,8.17,4228293,0
+VISN.US,D,20200702,000000,8.4,8.72,8.3513,8.41,3045473,0
+VISN.US,D,20200706,000000,8.71,8.79,8.53,8.675,2994239,0
+VISN.US,D,20200707,000000,8.36,8.37,7.95,7.97,4220684,0
+VISN.US,D,20200708,000000,8.06,8.06,7.71,7.87,3922712,0
+VISN.US,D,20200709,000000,7.85,7.89,7.56,7.76,2174926,0
+VISN.US,D,20200710,000000,7.7,7.97,7.66,7.83,3055021,0
+VISN.US,D,20200713,000000,8.03,8.07,7.7325,7.79,3766355,0
+VISN.US,D,20200714,000000,7.76,8.1,7.69,7.75,5388733,0
+VISN.US,D,20200715,000000,7.97,8.07,7.75,7.84,4785470,0
+VISN.US,D,20200716,000000,7.84,8.31,7.77,8.15,7331151,0
+VISN.US,D,20200717,000000,8.28,9.243,8.27,8.9,19072876,0
+VISN.US,D,20200720,000000,8.81,8.925,8.565,8.85,4751771,0
+VISN.US,D,20200721,000000,8.99,9.17,8.9375,8.98,5067707,0
+VISN.US,D,20200722,000000,8.95,9.04,8.79,8.91,3035717,0
+VISN.US,D,20200723,000000,8.87,9.14,8.82,8.975,4494233,0
+VISN.US,D,20200724,000000,8.93,9.04,8.62,8.65,2606108,0
+VISN.US,D,20200727,000000,8.67,8.75,8.47,8.53,4237501,0
+VISN.US,D,20200728,000000,8.47,8.65,8.45,8.51,3507162,0
+VISN.US,D,20200729,000000,8.56,9.085,8.5125,9.05,4073536,0
+VISN.US,D,20200730,000000,8.96,9.09,8.55,9.08,4757427,0
+VISN.US,D,20200731,000000,9.04,9.39,8.93,9.28,4388416,0
+VISN.US,D,20200803,000000,9.36,9.68,9.285,9.57,4201349,0
+VISN.US,D,20200804,000000,9.58,9.69,9.46,9.67,2513874,0
+VISN.US,D,20200805,000000,9.82,9.88,9.38,9.48,5481338,0
+VISN.US,D,20200806,000000,10.9904,11.5,10.41,11.07,17432651,0
+VISN.US,D,20200807,000000,10.97,11.28,10.88,11.015,5380198,0
+VISN.US,D,20200810,000000,11.05,11.13,10.555,10.73,4826205,0
+VISN.US,D,20200811,000000,10.81,11.13,10.63,10.65,2985391,0
+VISN.US,D,20200812,000000,10.72,10.77,10.33,10.69,3533784,0
+VISN.US,D,20200813,000000,10.59,10.815,10.5,10.56,2976380,0
+VISN.US,D,20200814,000000,10.49,10.65,10.365,10.615,2957126,0
+VISN.US,D,20200817,000000,10.59,10.6,10.19,10.34,3094073,0
+VISN.US,D,20200818,000000,10.34,10.68,10.25,10.67,4076451,0
+VISN.US,D,20200819,000000,10.5385,10.98,10.495,10.83,3566891,0
+VISN.US,D,20200820,000000,10.68,10.8527,10.51,10.59,1719760,0
+VISN.US,D,20200821,000000,10.61,10.685,10.335,10.37,1551450,0
+VISN.US,D,20200824,000000,10.41,10.63,10.305,10.41,2369144,0
+VISN.US,D,20200825,000000,10.46,10.545,10.34,10.5,1777841,0
+VISN.US,D,20200826,000000,10.59,10.6,10.24,10.31,1508042,0
+VISN.US,D,20200827,000000,10.35,10.53,10.19,10.26,1129076,0
+VISN.US,D,20200828,000000,10.33,10.4675,10.25,10.45,954640,0
+VISN.US,D,20200831,000000,10.42,10.43,10.12,10.3,1861584,0
+VISN.US,D,20200901,000000,10.28,10.83,10.16,10.72,4089749,0
+VISN.US,D,20200902,000000,10.74,10.98,10.61,10.96,2869786,0
+VISN.US,D,20200903,000000,10.83,10.83,10.06,10.36,2941924,0
+VISN.US,D,20200904,000000,10.58,10.61,10.01,10.37,2927017,0
+VISN.US,D,20200908,000000,10.25,11.17,9.92,9.93,7752130,0
+VISN.US,D,20200909,000000,10.03,10.04,9.52,9.63,7028112,0
+VISN.US,D,20200910,000000,9.62,9.72,8.87,8.87,7231252,0
+VISN.US,D,20200911,000000,8.92,8.94,8.57,8.87,6595984,0
+VISN.US,D,20200914,000000,9.03,9.22,8.98,9.13,2990499,0
+VISN.US,D,20200915,000000,9.19,9.56,9.02,9.37,4515860,0
+VISN.US,D,20200916,000000,9.41,9.84,9.4,9.66,2775578,0
+VISN.US,D,20200917,000000,9.45,9.83,9.29,9.775,3013344,0
+VISN.US,D,20200918,000000,9.75,9.88,9.45,9.63,3360439,0
+VISN.US,D,20200921,000000,9.3,9.37,9.165,9.29,2035641,0
+VISN.US,D,20200922,000000,9.4742,9.49,9.075,9.145,1492761,0
+VISN.US,D,20200923,000000,9.14,9.29,8.61,8.61,2133381,0
+VISN.US,D,20200924,000000,8.53,8.62,8.34,8.43,2830987,0
+VISN.US,D,20200925,000000,8.37,8.54,8.25,8.49,2940888,0
+VISN.US,D,20200928,000000,8.69,8.92,8.63,8.67,1459274,0
+VISN.US,D,20200929,000000,8.6,8.89,8.6,8.82,3057705,0
+VISN.US,D,20200930,000000,8.89,9.2,8.77,9,2925478,0
+VISN.US,D,20201001,000000,9.36,9.455,8.96,9.03,4726733,0
+VISN.US,D,20201002,000000,8.76,9.39,8.63,9.22,2943279,0
+VISN.US,D,20201005,000000,9.38,9.63,9.17,9.57,2593790,0
+VISN.US,D,20201006,000000,9.65,9.92,9.45,9.49,3474104,0
+VISN.US,D,20201007,000000,9.6,9.765,9.54,9.74,2530626,0
+VISN.US,D,20201008,000000,9.9378,9.94,9.78,9.9,1802043,0
+VISN.US,D,20201009,000000,10.04,10.09,9.54,9.63,1865540,0
+VISN.US,D,20201012,000000,9.77,9.77,9.155,9.23,2115738,0
+VISN.US,D,20201013,000000,9.24,9.25,8.93,8.98,3095823,0
+VISN.US,D,20201014,000000,9,9.095,8.8801,9.05,2625302,0
+VISN.US,D,20201015,000000,8.9,9.155,8.87,9.13,1327859,0
+VISN.US,D,20201016,000000,9.14,9.45,9.05,9.26,1138793,0
+VISN.US,D,20201019,000000,9.49,9.73,9.33,9.545,1581433,0
+VISN.US,D,20201020,000000,9.7,9.71,9.345,9.37,1266719,0
+VISN.US,D,20201021,000000,9.62,9.805,9.31,9.34,2200940,0
+VISN.US,D,20201022,000000,9.43,9.815,9.2,9.74,3338213,0
+VISN.US,D,20201023,000000,9.8,9.81,9.42,9.58,1810465,0
+VISN.US,D,20201026,000000,9.42,9.46,9.05,9.27,1129423,0
+VISN.US,D,20201027,000000,9.21,9.27,8.96,8.96,1962188,0
+VISN.US,D,20201028,000000,8.74,8.89,8.43,8.5,2495682,0
+VISN.US,D,20201029,000000,8.44,8.885,8.39,8.85,2182357,0
+VISN.US,D,20201030,000000,8.81,8.95,8.64,8.9,2316419,0
+VISN.US,D,20201102,000000,9.06,9.19,8.92,9.13,1844073,0
+VISN.US,D,20201103,000000,9.24,9.62,9.1573,9.53,2937590,0
+VISN.US,D,20201104,000000,9.63,9.825,9.31,9.67,2872868,0
+VISN.US,D,20201105,000000,9.9,10.31,9.56,10.03,4117422,0
+VISN.US,D,20201106,000000,10.03,10.12,9.77,9.92,3023403,0
+VISN.US,D,20201109,000000,10.5,11.05,10.15,10.19,4409906,0
+VISN.US,D,20201110,000000,10.28,10.5,9.75,9.88,2882384,0
+VISN.US,D,20201111,000000,10.1,10.195,9.685,9.795,2512949,0
+VISN.US,D,20201112,000000,9.76,10.03,9.695,9.86,2701006,0
+VISN.US,D,20201113,000000,10,10.82,9.91,10.8,7027138,0
+VISN.US,D,20201116,000000,10.98,11.12,10.635,11.11,4061610,0
+VISN.US,D,20201117,000000,10.97,11.34,10.85,11.28,2917664,0
+VISN.US,D,20201118,000000,11.28,11.29,10.905,10.93,2132777,0
+VISN.US,D,20201119,000000,10.91,11,10.725,10.79,1615881,0
+VISN.US,D,20201120,000000,10.84,11.06,10.8,10.89,1780997,0
+VISN.US,D,20201123,000000,11.1,11.93,10.98,11.77,5101313,0
+VISN.US,D,20201124,000000,11.92,12.16,11.785,11.89,4190324,0
+VISN.US,D,20201125,000000,11.8,12.375,11.595,12.29,4422560,0
+VISN.US,D,20201127,000000,12.36,12.53,12.12,12.49,1714147,0
+VISN.US,D,20201130,000000,12.51,12.515,11.76,11.85,3173033,0
+VISN.US,D,20201201,000000,11.99,12.25,11.79,12.18,2717798,0
+VISN.US,D,20201202,000000,12.18,12.62,12.04,12.51,2541130,0
+VISN.US,D,20201203,000000,12.58,12.935,12.4,12.61,2644114,0
+VISN.US,D,20201204,000000,12.69,13.205,12.61,13.01,2411267,0
+VISN.US,D,20201207,000000,13.02,13.26,12.935,13.22,2923121,0
+VISN.US,D,20201208,000000,13.16,13.36,12.86,12.92,2224694,0
+VISN.US,D,20201209,000000,13.04,13.25,12.8,12.99,2418410,0
+VISN.US,D,20201210,000000,12.81,13.2,12.61,13.16,2044167,0
+VISN.US,D,20201211,000000,13.98,14,13.18,13.19,3647440,0
+VISN.US,D,20201214,000000,13.32,13.67,12.95,13.08,2987237,0
+VISN.US,D,20201215,000000,13.32,13.49,13.015,13.25,2342783,0
+VISN.US,D,20201216,000000,13.33,13.33,12.975,13.05,1576895,0
+VISN.US,D,20201217,000000,13.08,13.34,12.94,13.26,3809256,0
+VISN.US,D,20201218,000000,13.19,13.41,13.16,13.28,4460340,0
+VISN.US,D,20201221,000000,12.98,13.21,12.8011,12.97,1818390,0
+VISN.US,D,20201222,000000,12.95,13.34,12.785,13.3,2244671,0
+VISN.US,D,20201223,000000,13.35,13.41,13.16,13.18,2281819,0
+VISN.US,D,20201224,000000,13.34,13.43,13.01,13.11,830442,0
+VISN.US,D,20201228,000000,13.14,13.3484,13,13.21,1375678,0
+VISN.US,D,20201229,000000,13.19,13.26,12.78,12.9,983900,0
+VISN.US,D,20201230,000000,12.94,13.27,12.92,13.19,1723455,0
+VISN.US,D,20201231,000000,13.23,13.44,13.14,13.4,1889487,0
+VISN.US,D,20210104,000000,13.43,13.46,12.86,12.94,2150040,0
+VISN.US,D,20210105,000000,13,13.38,12.96,13.33,2690260,0
+VISN.US,D,20210106,000000,13.51,14.3399,13.39,14.24,3021699,0
+VISN.US,D,20210107,000000,14.49,14.6,14.02,14.08,2773968,0
+VISN.US,D,20210108,000000,14.15,14.36,13.75,13.95,1590056,0
+VISN.US,D,20210111,000000,13.76,14.53,13.7125,14.32,1742589,0
+VISN.US,D,20210112,000000,14.44,14.93,14.35,14.86,1884301,0
+VISN.US,D,20210113,000000,14.82,14.9,14.41,14.48,1002577,0
+VISN.US,D,20210114,000000,14.51,15.045,14.51,14.95,1586096,0
+VISN.US,D,20210115,000000,14.87,14.94,14.355,14.72,1516015,0
+VISN.US,D,20210119,000000,14.87,15.05,14.7,14.85,1554338,0
+VISN.US,D,20210120,000000,15.02,15.175,14.85,15.085,1332279,0
+VISN.US,D,20210121,000000,15.14,15.235,14.98,15.06,2246342,0
+VISN.US,D,20210122,000000,14.96,15.04,14.475,14.73,1850697,0
+VISN.US,D,20210125,000000,15.31,15.5157,14.85,15,1927104,0
+VISN.US,D,20210126,000000,15,15.25,14.42,14.51,1309618,0
+VISN.US,D,20210127,000000,14.24,14.73,14.01,14.3,2802985,0
+VISN.US,D,20210128,000000,14.3,15.01,14.29,14.79,1802571,0
+VISN.US,D,20210129,000000,14.97,15.436,14.57,14.69,2028317,0
+VISN.US,D,20210201,000000,14.86,15.48,14.81,15.385,1980999,0
+VISN.US,D,20210202,000000,15.5,15.51,14.93,15.24,1280924,0
+VISN.US,D,20210203,000000,15.465,15.59,15.24,15.59,900935,0
+VISN.US,D,20210204,000000,15.65,15.7,15.28,15.41,1787630,0
+VISN.US,D,20210205,000000,15.64,15.75,15.155,15.2,2183450,0
+VISN.US,D,20210208,000000,15.12,15.495,15.12,15.29,3039564,0
+VISN.US,D,20210209,000000,15.15,15.48,15.07,15.4,4235608,0
+VISN.US,D,20210210,000000,15.52,15.65,15.16,15.42,2220232,0
+VISN.US,D,20210211,000000,15.52,15.535,14.89,15.12,1780813,0
+VISN.US,D,20210212,000000,15,15.66,14.87,15.6,1528253,0
+VISN.US,D,20210216,000000,15.675,16.04,15.54,15.83,3365322,0
+VISN.US,D,20210217,000000,15.5,15.61,13.705,13.83,6286657,0
+VISN.US,D,20210218,000000,13.8609,14.31,13.465,13.5,4697802,0
+VISN.US,D,20210219,000000,13.54,13.9,13.4597,13.68,2778733,0
+VISN.US,D,20210222,000000,13.67,13.82,13.435,13.8,2527474,0
+VISN.US,D,20210223,000000,13.69,13.89,13.31,13.8,3330688,0
+VISN.US,D,20210224,000000,13.85,14.59,13.8,14.58,2598976,0
+VISN.US,D,20210225,000000,14.57,14.765,14.3,14.52,3792098,0
+VISN.US,D,20210226,000000,14.6,14.69,14.085,14.59,2786986,0
+VISN.US,D,20210301,000000,14.92,15.39,14.6908,15.21,2043435,0
+VISN.US,D,20210302,000000,15.08,15.24,14.84,14.85,1539796,0
+VISN.US,D,20210303,000000,14.8,15.12,14.77,14.84,1720987,0
+VISN.US,D,20210304,000000,14.72,14.885,13.97,14.22,2075781,0
+VISN.US,D,20210305,000000,14.33,14.61,13.7499,14.52,2374426,0
+VISN.US,D,20210308,000000,14.55,15.37,14.4,15.25,2867800,0
+VISN.US,D,20210309,000000,15.33,15.7,15.16,15.38,1851626,0
+VISN.US,D,20210310,000000,15.32,15.74,14.97,15.54,2634844,0
+VISN.US,D,20210311,000000,15.85,16.875,15.55,16.51,4341871,0
+VISN.US,D,20210312,000000,16.5,17.08,16.49,16.73,3684964,0
+VISN.US,D,20210315,000000,16.75,16.82,16.3,16.81,2639141,0
+VISN.US,D,20210316,000000,16.84,16.92,16.36,16.785,4366996,0
+VISN.US,D,20210317,000000,16.56,16.82,16.467,16.8,1715508,0
+VISN.US,D,20210318,000000,16.63,16.88,16,16.07,3583112,0
+VISN.US,D,20210319,000000,15.94,16.245,15.75,15.85,5534971,0
+VISN.US,D,20210322,000000,15.87,16,15.325,15.65,2208774,0
+VISN.US,D,20210323,000000,15.53,15.71,14.65,14.82,2823212,0
+VISN.US,D,20210324,000000,15.01,15.19,14.59,14.63,2281000,0
+VISN.US,D,20210325,000000,14.55,15.425,14.47,15.33,2505957,0
+VISN.US,D,20210326,000000,15.53,15.79,15.22,15.78,1523880,0
+VISN.US,D,20210329,000000,15.78,16.035,15.165,15.27,1908133,0
+VISN.US,D,20210330,000000,15.23,15.42,15.115,15.23,1968798,0
+VISN.US,D,20210331,000000,15.2,15.63,15.105,15.36,2059356,0
+VISN.US,D,20210401,000000,15.4,15.685,15.3,15.57,1477359,0
+VISN.US,D,20210405,000000,15.62,15.725,15.46,15.64,1342740,0
+VISN.US,D,20210406,000000,15.54,15.835,15.4,15.54,1930783,0
+VISN.US,D,20210407,000000,15.6,15.7,15.23,15.42,2005267,0
+VISN.US,D,20210408,000000,16.17,16.53,15.9,16.35,7310901,0
+VISN.US,D,20210409,000000,16.59,17.97,16.49,17.5,8687009,0
+VISN.US,D,20210412,000000,17.22,17.39,16.83,17.29,3091988,0
+VISN.US,D,20210413,000000,17.73,17.91,17.09,17.25,2728784,0
+VISN.US,D,20210414,000000,17.1,17.465,17.1,17.16,1932646,0
+VISN.US,D,20210415,000000,17.29,17.29,16.71,16.93,3089374,0
+VISN.US,D,20210416,000000,17.13,17.25,16.595,16.62,2796352,0
+VISN.US,D,20210419,000000,16.65,16.945,16.53,16.64,2419055,0
+VISN.US,D,20210420,000000,16.51,16.99,16.03,16.22,3125545,0
+VISN.US,D,20210421,000000,16.12,16.68,15.99,16.51,3377304,0
+VISN.US,D,20210422,000000,16.45,16.58,16.16,16.27,1508624,0
+VISN.US,D,20210423,000000,16.35,16.89,16.19,16.78,1281173,0
+VISN.US,D,20210426,000000,16.92,17.01,16.77,16.82,1671641,0
+VISN.US,D,20210427,000000,16.82,16.865,16.61,16.7,1199838,0
+VISN.US,D,20210428,000000,16.74,17.02,16.49,16.55,3428841,0
+VISN.US,D,20210429,000000,16.69,16.865,16.51,16.76,3226345,0
+VISN.US,D,20210430,000000,16.73,16.73,16.41,16.45,2142771,0
+VISN.US,D,20210503,000000,16.61,16.79,16.53,16.57,2232804,0
+VISN.US,D,20210504,000000,16.65,16.66,16.081,16.57,2894963,0
+VISN.US,D,20210505,000000,16.81,16.89,16.52,16.67,2628768,0
+VISN.US,D,20210506,000000,17.38,17.82,16.83,17.21,4743170,0
+VISN.US,D,20210507,000000,17.25,18.65,17.18,18.38,8887119,0
+VISN.US,D,20210510,000000,18.33,18.71,18.1,18.15,3569669,0
+VISN.US,D,20210511,000000,17.7,18.23,17.58,17.86,6028724,0
+VISN.US,D,20210512,000000,17.86,18.09,17.33,17.47,3072751,0
+VISN.US,D,20210513,000000,17.92,18.09,17.27,17.84,2292131,0
+VISN.US,D,20210514,000000,17.99,18.23,17.62,18.16,1677335,0
+VISN.US,D,20210517,000000,18.04,18.4532,18.01,18.41,1771804,0
+VISN.US,D,20210518,000000,18.47,18.62,18.165,18.21,1177940,0
+VISN.US,D,20210519,000000,17.97,18.115,17.59,18.07,1811402,0
+VISN.US,D,20210520,000000,18.09,18.46,17.74,18.41,1134483,0
+VISN.US,D,20210521,000000,19.09,19.23,18.62,18.63,2621823,0
+VISN.US,D,20210524,000000,18.6,19.015,18.5257,18.85,965756,0
+VISN.US,D,20210525,000000,18.85,18.99,18.5025,18.84,2680120,0
+VISN.US,D,20210526,000000,18.96,19.51,18.76,19.43,2117408,0
+VISN.US,D,20210527,000000,19.56,20.24,19.48,20.18,3714667,0
+VISN.US,D,20210528,000000,20.25,20.37,19.92,20.31,2133677,0
+VISN.US,D,20210601,000000,20.34,20.75,20.2,20.64,2052655,0
+VISN.US,D,20210602,000000,20.73,20.87,20.51,20.86,2038523,0
+VISN.US,D,20210603,000000,20.83,20.88,20.61,20.8,2686044,0
+VISN.US,D,20210604,000000,20.86,20.93,20.735,20.89,2255079,0
+VISN.US,D,20210607,000000,21,21,20.71,20.83,2710587,0
+VISN.US,D,20210608,000000,20.82,21.32,20.75,21.27,2194416,0
+VISN.US,D,20210609,000000,21.24,21.4,21.085,21.31,1293739,0
+VISN.US,D,20210610,000000,21.57,21.615,21.24,21.31,1563346,0
+VISN.US,D,20210611,000000,21.34,21.64,21.25,21.62,1562174,0
+VISN.US,D,20210614,000000,21.7,21.92,21.575,21.66,2576733,0
+VISN.US,D,20210615,000000,21.54,21.645,21.17,21.51,1092925,0
+VISN.US,D,20210616,000000,21.135,21.38,20.87,21.14,1956667,0
+VISN.US,D,20210617,000000,21.07,21.135,20.38,20.6,1838493,0
+VISN.US,D,20210618,000000,20.292,20.485,19.94,20.01,3966508,0
+VISN.US,D,20210621,000000,20.15,20.63,20.02,20.61,1687078,0
+VISN.US,D,20210622,000000,20.5,20.795,20.34,20.77,1381037,0
+VISN.US,D,20210623,000000,20.77,20.79,20.42,20.5,1731496,0
+VISN.US,D,20210624,000000,20.69,20.77,20.485,20.52,1843015,0
+VISN.US,D,20210625,000000,20.55,21.42,20.52,21.34,6839572,0
+VISN.US,D,20210628,000000,21.3,21.5,21.005,21.46,2100284,0
+VISN.US,D,20210629,000000,21.62,21.77,21.42,21.52,1645202,0
+VISN.US,D,20210630,000000,21.41,21.58,21.18,21.31,2596496,0
+VISN.US,D,20210701,000000,21.5,22.1778,21.41,21.9,2109315,0
+VISN.US,D,20210702,000000,21.87,21.94,21.41,21.48,1135433,0
+VISN.US,D,20210706,000000,21.58,21.74,21.1,21.41,1733023,0
+VISN.US,D,20210707,000000,21.41,21.65,20.8,21.55,2529862,0
+VISN.US,D,20210708,000000,20.88,21.49,20.66,21.03,3052423,0
+VISN.US,D,20210709,000000,21.26,21.96,21.135,21.71,1689881,0
+VISN.US,D,20210712,000000,21.6,21.835,21.435,21.48,1303925,0
+VISN.US,D,20210713,000000,21.54,21.67,21.36,21.42,1019425,0
+VISN.US,D,20210714,000000,21.265,21.98,20.8508,21.32,917343,0
+VISN.US,D,20210715,000000,21.19,21.34,20.3,20.65,3697305,0
+VISN.US,D,20210716,000000,20.62,20.9,20.405,20.6,3206466,0
+VISN.US,D,20210719,000000,20.135,20.3564,19.73,19.81,3495891,0
+VISN.US,D,20210720,000000,19.82,20.365,19.54,20.12,3821095,0
+VISN.US,D,20210721,000000,20.33,20.96,20.09,20.75,3391032,0
+VISN.US,D,20210722,000000,20.67,20.69,19.69,19.97,2383734,0
+VISN.US,D,20210723,000000,20.17,20.4301,20.03,20.34,1868493,0
+VISN.US,D,20210726,000000,20.49,20.66,20.2,20.64,909102,0
+VISN.US,D,20210727,000000,20.48,20.48,19.84,20.13,1179849,0
+VISN.US,D,20210728,000000,20.22,20.45,19.81,20.43,1394977,0
+VISN.US,D,20210729,000000,20.61,21.31,20.54,21.21,2087807,0
+VISN.US,D,20210730,000000,20.99,21.4176,20.94,21.16,1428382,0
+VISN.US,D,20210802,000000,21.275,21.68,20.42,20.46,2396669,0
+VISN.US,D,20210803,000000,20.5,20.9,20.15,20.88,1466462,0
+VISN.US,D,20210804,000000,20.63,20.91,20.39,20.69,3272907,0
+VISN.US,D,20210805,000000,18.14,19.16,15.94,16.41,15487768,0
+VISN.US,D,20210806,000000,16.51,16.74,15.89,16.54,5261599,0
+VISN.US,D,20210809,000000,16.4,16.525,16.09,16.17,3401051,0
+VISN.US,D,20210810,000000,16.11,16.275,15.92,15.99,3027025,0
+VISN.US,D,20210811,000000,16,16.065,15.44,15.98,3813352,0
+VISN.US,D,20210812,000000,15.97,16.03,15.215,15.43,4583800,0
+VISN.US,D,20210813,000000,15.44,15.45,14.865,15.06,6731156,0
+VISN.US,D,20210816,000000,14.815,14.96,14.62,14.71,1907396,0
+VISN.US,D,20210817,000000,14.5,14.805,14.41,14.53,1968441,0
+VISN.US,D,20210818,000000,14.66,15.25,14.66,14.8,6111282,0
+VISN.US,D,20210819,000000,14.56,15.07,14.52,14.91,3246681,0
+VISN.US,D,20210820,000000,14.8776,15.26,14.8776,15.07,1855465,0
+VISN.US,D,20210823,000000,15.18,15.605,15.18,15.5,2331437,0
+VISN.US,D,20210824,000000,15.47,16,15.47,15.85,1925915,0
+VISN.US,D,20210825,000000,15.95,16.1,15.79,15.81,1932880,0
+VISN.US,D,20210826,000000,15.72,15.82,15.44,15.48,1700388,0
+VISN.US,D,20210827,000000,15.43,15.98,15.385,15.97,1794305,0
+VISN.US,D,20210830,000000,16.1,16.195,15.7,15.87,1733086,0
+VISN.US,D,20210831,000000,15.78,15.99,15.66,15.8,1794085,0
+VISN.US,D,20210901,000000,15.89,15.89,15.5,15.51,2646171,0
+VISN.US,D,20210902,000000,15.6648,15.88,15.52,15.85,1243171,0
+VISN.US,D,20210903,000000,15.78,15.965,15.56,15.67,1232102,0
+VISN.US,D,20210907,000000,15.59,15.665,15.27,15.31,1379329,0
+VISN.US,D,20210908,000000,15.22,15.22,14.81,14.97,2083401,0
+VISN.US,D,20210909,000000,14.88,15.2,14.68,14.76,2371011,0
+VISN.US,D,20210910,000000,14.81,14.955,14.45,14.47,2036594,0
+VISN.US,D,20210913,000000,14.62,14.905,14.545,14.81,2020886,0
+VISN.US,D,20210914,000000,14.79,14.8,14.26,14.42,2065790,0
+VISN.US,D,20210915,000000,14.3678,14.68,14.27,14.61,2697793,0
+VISN.US,D,20210916,000000,14.58,14.85,14.385,14.61,1155418,0
+VISN.US,D,20210917,000000,14.57,14.61,14.11,14.29,4248412,0
+VISN.US,D,20210920,000000,13.87,13.95,13.71,13.86,2556406,0
+VISN.US,D,20210921,000000,13.99,14.12,13.55,13.58,1882749,0
+VISN.US,D,20210922,000000,13.61,14.015,13.61,13.77,2294163,0
+VISN.US,D,20210923,000000,13.41,13.94,13.36,13.86,4606848,0
+VISN.US,D,20210924,000000,13.81,13.885,13.47,13.75,2652496,0
+VISN.US,D,20210927,000000,13.8,14.12,13.8,14.05,2858002,0
+VISN.US,D,20210928,000000,14.03,14.09,13.47,13.51,2748566,0
+VISN.US,D,20210929,000000,13.65,13.76,13.38,13.67,2607109,0
+VISN.US,D,20210930,000000,13.78,13.82,13.42,13.59,3483635,0
+VISN.US,D,20211001,000000,13.7,13.75,13.392,13.52,3216984,0
+VISN.US,D,20211004,000000,13.55,13.575,13.16,13.23,1748340,0
+VISN.US,D,20211005,000000,12.71,12.995,12.2,12.34,10047395,0
+VISN.US,D,20211006,000000,12.18,12.2,11.64,11.84,7506476,0
+VISN.US,D,20211007,000000,11.98,12.395,11.96,12.19,5027465,0
+VISN.US,D,20211008,000000,12.22,12.25,11.8,11.81,2807775,0
+VISN.US,D,20211011,000000,11.79,12.01,11.545,11.65,3342755,0
+VISN.US,D,20211012,000000,11.71,11.77,11.514,11.73,4080063,0
+VISN.US,D,20211013,000000,11.77,11.91,11.54,11.71,2730081,0
+VISN.US,D,20211014,000000,11.85,12.23,11.775,12.06,3271829,0
+VISN.US,D,20211015,000000,12.18,12.275,12.07,12.13,2841422,0
+VISN.US,D,20211018,000000,12.03,12.03,11.67,11.72,1841951,0
+VISN.US,D,20211019,000000,11.72,11.825,11.62,11.74,2722357,0
+VISN.US,D,20211020,000000,11.77,12.43,11.77,12.17,5650420,0
+VISN.US,D,20211021,000000,12.11,12.4,11.83,12.09,3294765,0
+VISN.US,D,20211022,000000,12.01,12.12,11.715,11.76,2413055,0
+VISN.US,D,20211025,000000,11.65,11.79,11.37,11.39,3276645,0
+VISN.US,D,20211026,000000,11.4,11.515,10.935,10.96,4724930,0
+VISN.US,D,20211027,000000,11.05,11.22,10.83,11.07,4058638,0
+VISN.US,D,20211028,000000,11.06,11.1,10.8,10.87,2899850,0
+VISN.US,D,20211029,000000,10.86,11.09,10.59,10.71,3302494,0
+VISN.US,D,20211101,000000,10.71,11.28,10.71,11.22,5911834,0
+VISN.US,D,20211102,000000,11.28,11.52,11.16,11.26,3236966,0
+VISN.US,D,20211103,000000,11.28,11.665,11.28,11.55,4628617,0
+VISN.US,D,20211104,000000,10.61,10.69,9.355,9.71,11043186,0
+VISN.US,D,20211105,000000,9.75,10.42,9.63,10.23,6215932,0
+VISN.US,D,20211108,000000,10.42,10.6,9.7,9.81,5775996,0
+VISN.US,D,20211109,000000,9.85,9.925,9.545,9.62,3593972,0
+VISN.US,D,20211110,000000,9.8,9.97,9.25,9.42,5254376,0
+VISN.US,D,20211111,000000,9.6514,10.055,9.54,9.9,3808102,0
+VISN.US,D,20211112,000000,9.9,10.365,9.725,10.13,3305228,0
+VISN.US,D,20211115,000000,10.13,10.35,9.93,10,2858015,0
+VISN.US,D,20211116,000000,10,10.16,9.8712,10.14,4038772,0
+VISN.US,D,20211117,000000,10.04,10.155,9.96,10.1,3088089,0
+VISN.US,D,20211118,000000,10.08,10.2,9.775,10.04,3288873,0
+VISN.US,D,20211119,000000,9.96,10.01,9.62,9.68,3761047,0
+VISN.US,D,20211122,000000,9.69,9.9,9.6,9.8,2735944,0
+VISN.US,D,20211123,000000,10.23,10.66,10.03,10.64,5682112,0
+VISN.US,D,20211124,000000,10.62,10.97,10.47,10.79,6320009,0
+VISN.US,D,20211126,000000,10.315,10.67,10.195,10.55,4049259,0
+VISN.US,D,20211129,000000,10.75,10.75,10.27,10.39,4134327,0
+VISN.US,D,20211130,000000,10.2,10.29,9.775,9.96,4855536,0
+VISN.US,D,20211201,000000,10.19,10.52,10,10.03,3957220,0
+VISN.US,D,20211202,000000,10.03,10.34,10.03,10.18,2336255,0
+VISN.US,D,20211203,000000,10.26,10.45,9.98,10.08,2984836,0
+VISN.US,D,20211206,000000,10.28,10.48,10,10.22,4029334,0
+VISN.US,D,20211207,000000,11.145,11.81,11.11,11.32,9651440,0
+VISN.US,D,20211208,000000,11.19,11.32,10.97,11.09,3406846,0
+VISN.US,D,20211209,000000,10.96,11.57,10.94,11.22,4619830,0
+VISN.US,D,20211210,000000,11.28,11.58,11.05,11.34,4435626,0
+VISN.US,D,20211213,000000,10.875,11.28,10.8,11.19,5255757,0
+VISN.US,D,20211214,000000,11.425,11.85,10.38,10.68,10172609,0
+VISN.US,D,20211215,000000,10.62,10.8199,10.225,10.76,4528362,0
+VISN.US,D,20211216,000000,11.245,11.245,10.685,10.72,3643313,0
+VISN.US,D,20211217,000000,10.64,11.05,10.4235,10.98,6443497,0
+VISN.US,D,20211220,000000,10.72,10.78,10.3,10.4,2837782,0
+VISN.US,D,20211221,000000,10.48,10.86,10.4483,10.77,2359558,0
+VISN.US,D,20211222,000000,10.75,10.875,10.555,10.74,2536925,0
+VISN.US,D,20211223,000000,10.82,10.93,10.68,10.83,2677124,0
+VISN.US,D,20211227,000000,10.84,11.1,10.76,11.09,3353458,0
+VISN.US,D,20211228,000000,11.04,11.19,10.855,11.07,1524902,0
+VISN.US,D,20211229,000000,11,11.105,10.92,10.96,1040901,0
+VISN.US,D,20211230,000000,10.6678,11.195,10.6102,11.03,1552111,0
+VISN.US,D,20211231,000000,11.05,11.215,11,11.04,2451236,0
+VISN.US,D,20220103,000000,11.18,11.635,11.125,11.6,3087371,0
+VISN.US,D,20220104,000000,11.792,11.8,11.545,11.63,3625220,0
+VISN.US,D,20220105,000000,11.62,11.72,11.23,11.24,3011253,0
+VISN.US,D,20220106,000000,11.24,11.42,10.95,10.96,2255805,0
+VISN.US,D,20220107,000000,11.09,11.09,10.61,10.84,4728927,0
+VISN.US,D,20220110,000000,10.45,10.64,9.785,10.04,7987179,0
+VISN.US,D,20220111,000000,10,10.655,9.94,10.63,3607961,0
+VISN.US,D,20220112,000000,10.74,10.87,10.35,10.41,1803389,0
+VISN.US,D,20220113,000000,10.43,10.82,10.335,10.71,2617548,0
+VISN.US,D,20220114,000000,10.54,10.6,10.015,10.18,4259196,0
+VISN.US,D,20220118,000000,10.04,10.14,9.88,10.03,3257439,0
+VISN.US,D,20220119,000000,10.005,10.21,9.66,9.68,4280647,0
+VISN.US,D,20220120,000000,9.69,9.84,9.25,9.26,3963124,0
+VISN.US,D,20220121,000000,9.12,9.2878,8.83,8.84,4133779,0
+VISN.US,D,20220124,000000,8.59,9.31,8.43,9.27,5931591,0
+VISN.US,D,20220125,000000,9.18,9.275,8.875,9.18,3011069,0
+VISN.US,D,20220126,000000,9.4,9.52,9.025,9.16,3953188,0
+VISN.US,D,20220127,000000,9.34,9.4404,8.945,8.99,2963180,0
+VISN.US,D,20220128,000000,8.99,9.13,8.74,9.12,2715984,0
+VISN.US,D,20220131,000000,9.02,9.42,8.95,9.39,2877355,0
+VISN.US,D,20220201,000000,9.34,9.62,9.13,9.6,3091061,0
+VISN.US,D,20220202,000000,9.74,9.74,9.36,9.69,3230662,0
+VISN.US,D,20220203,000000,9.59,9.59,8.99,9.03,3291050,0
+VISN.US,D,20220204,000000,8.99,9.09,8.575,8.98,3896099,0
+VISN.US,D,20220207,000000,9.01,9.305,9,9.18,3628408,0
+VISN.US,D,20220208,000000,9.24,9.3,9.03,9.15,8921734,0
+VISN.US,D,20220209,000000,9.33,9.575,9.24,9.53,8187959,0
+VISN.US,D,20220210,000000,9.232,9.83,9.232,9.31,3332207,0
+VISN.US,D,20220211,000000,9.31,9.425,8.83,8.92,2486583,0
+VISN.US,D,20220214,000000,8.93,9.01,8.55,8.68,4121452,0
+VISN.US,D,20220215,000000,8.89,9.665,8.81,9.54,6858823,0
+VISN.US,D,20220216,000000,9.4,9.69,9.2,9.46,4066766,0
+VISN.US,D,20220217,000000,9.84,10.0699,9.31,9.82,6827893,0
+VISN.US,D,20220218,000000,9.88,10.625,9.82,10.35,8791441,0
+VISN.US,D,20220222,000000,10.22,10.32,9.925,10.08,3885526,0
+VISN.US,D,20220223,000000,10.18,10.3,9.91,9.91,2823845,0
+VISN.US,D,20220224,000000,9.54,10,9.37,9.94,3396017,0
+VISN.US,D,20220225,000000,10.01,10.34,9.57,10,2178626,0
+VISN.US,D,20220228,000000,9.91,10.06,9.455,9.54,3464875,0
+VISN.US,D,20220301,000000,9.43,9.54,8.585,8.68,5329493,0
+VISN.US,D,20220302,000000,8.87,9.42,8.765,9.41,3885497,0
+VISN.US,D,20220303,000000,9.41,9.45,8.98,9.04,2607702,0
+VISN.US,D,20220304,000000,8.95,9.09,8.345,8.38,4163347,0
+VISN.US,D,20220307,000000,8.3,8.32,7.6,7.62,5225273,0
+VISN.US,D,20220308,000000,7.63,7.83,7.27,7.4,6384510,0
+VISN.US,D,20220309,000000,7.74,8.09,7.69,7.85,5809547,0
+VISN.US,D,20220310,000000,7.64,7.6829,7.135,7.24,4515702,0
+VISN.US,D,20220311,000000,7.31,7.31,6.74,6.86,5577354,0
+VISN.US,D,20220314,000000,6.97,7.15,6.67,7.09,14253052,0
+VISN.US,D,20220315,000000,7.25,7.53,7.06,7.39,4776553,0
+VISN.US,D,20220316,000000,7.65,8.11,7.59,8.02,5224368,0
+VISN.US,D,20220317,000000,7.93,8.25,7.82,8.21,2818036,0
+VISN.US,D,20220318,000000,8.07,8.68,8.07,8.66,8754595,0
+VISN.US,D,20220321,000000,8.64,8.765,8.48,8.68,5533302,0
+VISN.US,D,20220322,000000,8.77,8.935,8.545,8.59,2621364,0
+VISN.US,D,20220323,000000,8.46,8.525,8.285,8.36,3533166,0
+VISN.US,D,20220324,000000,8.4,8.545,8.28,8.39,2330195,0
+VISN.US,D,20220325,000000,7.87,8.11,7.69,7.9,5780404,0
+VISN.US,D,20220328,000000,7.87,7.8806,7.515,7.64,4029796,0
+VISN.US,D,20220329,000000,7.87,8.325,7.85,8.15,3822141,0
+VISN.US,D,20220330,000000,8.11,8.3,7.83,7.86,2411021,0
+VISN.US,D,20220331,000000,7.82,8.0066,7.77,7.88,3623495,0
+VISN.US,D,20220401,000000,7.62,7.77,7.335,7.69,5306767,0
+VISN.US,D,20220404,000000,7.69,7.87,7.665,7.72,3332914,0
+VISN.US,D,20220405,000000,7.65,7.83,7.215,7.27,4734340,0
+VISN.US,D,20220406,000000,7.14,7.19,6.71,6.83,4625289,0
+VISN.US,D,20220407,000000,6.8,6.87,6.4,6.8,7807660,0
+VISN.US,D,20220408,000000,6.8,7.06,6.57,6.87,4067740,0
+VISN.US,D,20220411,000000,6.44,7.05,6.43,6.66,5398042,0
+VISN.US,D,20220412,000000,6.71,7,6.585,6.66,5137456,0
+VISN.US,D,20220413,000000,6.63,6.885,6.56,6.74,2607727,0
+VISN.US,D,20220414,000000,6.68,6.8,6.39,6.46,4306462,0
+VISN.US,D,20220418,000000,6.47,6.47,6.19,6.21,4083285,0
+VISN.US,D,20220419,000000,6.21,6.62,6.18,6.58,3457404,0
+VISN.US,D,20220420,000000,6.69,6.75,6.48,6.59,3199192,0
+VISN.US,D,20220421,000000,6.73,6.78,6.27,6.33,3347370,0
+VISN.US,D,20220422,000000,6.34,6.48,6.18,6.4,3787926,0
+VISN.US,D,20220425,000000,6.35,6.66,6.25,6.63,3624152,0
+VISN.US,D,20220426,000000,6.54,6.655,6.22,6.33,3262426,0
+VISN.US,D,20220427,000000,6.25,6.39,6.11,6.14,2835660,0
+VISN.US,D,20220428,000000,6.23,6.375,6.01,6.32,3886362,0
+VISN.US,D,20220429,000000,6.28,6.45,6,6.03,3721792,0
+VISN.US,D,20220502,000000,5.99,6.31,5.94,6.3,4005177,0
+VISN.US,D,20220503,000000,6.34,6.44,6.145,6.39,3930948,0
+VISN.US,D,20220504,000000,6.4,6.54,6.12,6.54,6805966,0
+VISN.US,D,20220505,000000,7.37,8.19,7.05,7.31,9737971,0
+VISN.US,D,20220506,000000,7.24,7.82,7.06,7.6,9295481,0
+VISN.US,D,20220509,000000,7.31,7.32,6.63,6.65,4804589,0
+VISN.US,D,20220510,000000,6.81,7.16,6.57,7.04,4579604,0
+VISN.US,D,20220511,000000,7.02,7.46,6.69,6.7,4948133,0
+VISN.US,D,20220512,000000,6.66,6.755,6.315,6.62,6391584,0
+VISN.US,D,20220513,000000,6.81,7.25,6.71,7.2,5648742,0
+VISN.US,D,20220516,000000,7.12,7.28,6.96,7.01,3725985,0
+VISN.US,D,20220517,000000,7.14,7.48,7.14,7.37,3933402,0
+VISN.US,D,20220518,000000,7.25,7.305,6.91,6.95,2462364,0
+VISN.US,D,20220519,000000,6.82,6.979,6.69,6.82,2728425,0
+VISN.US,D,20220520,000000,6.92,6.96,6.42,6.78,2607890,0
+VISN.US,D,20220523,000000,6.86,7.148,6.66,6.81,1823746,0
+VISN.US,D,20220524,000000,6.66,6.72,6.38,6.58,3671328,0
+VISN.US,D,20220525,000000,6.52,7.03,6.5,7.01,2734492,0
+VISN.US,D,20220526,000000,7.04,7.35,6.9703,7.27,2700926,0
+VISN.US,D,20220527,000000,7.35,7.54,7.32,7.44,2284230,0
+VISN.US,D,20220531,000000,7.44,7.66,7.26,7.51,4354161,0
+VISN.US,D,20220601,000000,7.59,7.89,7.52,7.83,4662853,0
+VISN.US,D,20220602,000000,7.78,8.42,7.775,8.34,4669632,0
+VISN.US,D,20220603,000000,8.31,8.315,8.04,8.05,2377144,0
+VISN.US,D,20220606,000000,8.4,8.72,8.365,8.53,5254000,0
+VISN.US,D,20220607,000000,8.33,8.46,8.115,8.41,2913110,0
+VISN.US,D,20220608,000000,8.49,8.81,8.385,8.67,3997823,0
+VISN.US,D,20220609,000000,8.6,8.64,8.33,8.36,2343700,0
+VISN.US,D,20220610,000000,8.09,8.16,7.52,7.535,3621028,0
+VISN.US,D,20220613,000000,7.24,7.325,7,7.08,3569564,0
+VISN.US,D,20220614,000000,7.12,7.19,6.8,6.91,3438265,0
+VISN.US,D,20220615,000000,6.95,7.765,6.94,7.65,4873150,0
+VISN.US,D,20220616,000000,7.31,7.35,6.51,6.59,4278065,0
+VISN.US,D,20220617,000000,6.6,7.08,6.365,6.99,5297697,0
+VISN.US,D,20220621,000000,7.1,7.14,6.86,6.91,4109333,0
+VISN.US,D,20220622,000000,6.69,7.01,6.59,6.67,4061613,0
+VISN.US,D,20220623,000000,6.65,6.75,6.42,6.7,3639529,0
+VISN.US,D,20220624,000000,6.8,7.19,6.72,6.86,26832634,0
+VISN.US,D,20220627,000000,6.97,7.195,6.755,7.16,4380908,0
+VISN.US,D,20220628,000000,7.2,7.325,6.44,6.45,3706390,0
+VISN.US,D,20220629,000000,6.39,6.4,6,6.22,4136594,0
+VISN.US,D,20220630,000000,6.04,6.2,5.815,6.12,4543428,0
+VISN.US,D,20220701,000000,6.03,6.129,5.67,5.98,5189384,0
+VISN.US,D,20220705,000000,5.77,6.325,5.56,6.32,3650939,0
+VISN.US,D,20220706,000000,6.28,6.43,6.13,6.13,2198174,0
+VISN.US,D,20220707,000000,6.23,6.465,6.19,6.34,1921281,0
+VISN.US,D,20220708,000000,6.28,6.4,6.19,6.31,1781205,0
+VISN.US,D,20220711,000000,6.17,6.315,6.04,6.05,1389708,0
+VISN.US,D,20220712,000000,6.08,6.405,6.04,6.24,1893217,0
+VISN.US,D,20220713,000000,5.87,6.24,5.87,6.21,1460068,0
+VISN.US,D,20220714,000000,6.03,6.08,5.892,6,2345117,0
+VISN.US,D,20220715,000000,6.19,6.48,6.095,6.47,2036533,0
+VISN.US,D,20220718,000000,6.65,6.73,6.35,6.42,2429276,0
+VISN.US,D,20220719,000000,6.59,6.94,6.48,6.84,4303531,0
+VISN.US,D,20220720,000000,6.86,7.11,6.755,7.1,3853882,0
+VISN.US,D,20220721,000000,7.12,7.57,7.08,7.56,3465989,0
+VISN.US,D,20220722,000000,7.55,7.66,7.41,7.61,3230446,0
+VISN.US,D,20220725,000000,7.63,7.85,7.405,7.84,4051129,0
+VISN.US,D,20220726,000000,7.74,7.96,7.675,7.9,2264885,0
+VISN.US,D,20220727,000000,8.05,8.51,8.035,8.41,5968626,0
+VISN.US,D,20220728,000000,8.39,8.91,8.275,8.9,4047493,0
+VISN.US,D,20220729,000000,8.9,9.1357,8.6,9.03,3505069,0
+VISN.US,D,20220801,000000,8.91,9.305,8.84,9.29,3361057,0
+VISN.US,D,20220802,000000,9.17,9.52,9.075,9.44,4292613,0
+VISN.US,D,20220803,000000,9.52,9.72,9.36,9.68,5579197,0
+VISN.US,D,20220804,000000,9.8,9.99,9.38,9.83,5143962,0
+VISN.US,D,20220805,000000,9.42,9.78,9.14,9.7,4425673,0
+VISN.US,D,20220808,000000,9.72,9.975,9.605,9.66,2842771,0
+VISN.US,D,20220809,000000,9.57,9.6,9.24,9.24,3031289,0
+VISN.US,D,20220810,000000,9.56,10.1181,9.49,10.07,3675465,0
+VISN.US,D,20220811,000000,10.14,10.28,9.93,10.04,2991401,0
+VISN.US,D,20220812,000000,10.31,10.805,10.3,10.73,2741461,0
+VISN.US,D,20220815,000000,10.53,10.87,10.41,10.81,2248159,0
+VISN.US,D,20220816,000000,10.73,10.99,10.6337,10.75,3001471,0
+VISN.US,D,20220817,000000,10.53,10.84,10.38,10.63,2650699,0
+VISN.US,D,20220818,000000,10.66,11.05,10.545,11.02,2100139,0
+VISN.US,D,20220819,000000,10.79,10.865,10.535,10.74,1921748,0
+VISN.US,D,20220822,000000,10.47,10.525,10.235,10.29,1941554,0
+VISN.US,D,20220823,000000,10.29,10.55,10.1626,10.26,2253259,0
+VISN.US,D,20220824,000000,10.28,10.41,10.17,10.32,1256594,0
+VISN.US,D,20220825,000000,10.4,10.8,10.4,10.79,1106019,0
+VISN.US,D,20220826,000000,10.84,10.86,10.3,10.31,1496449,0
+VISN.US,D,20220829,000000,9.985,10.38,9.92,10.28,1615546,0
+VISN.US,D,20220830,000000,10.6,10.75,10.21,10.7,3120413,0
+VISN.US,D,20220831,000000,10.85,11.47,10.76,11.3,4356397,0
+VISN.US,D,20220901,000000,11.032,12.02,11.0004,12.01,5935248,0
+VISN.US,D,20220902,000000,12.33,12.745,12.01,12.69,5693195,0
+VISN.US,D,20220906,000000,12.67,12.73,11.58,11.93,5112580,0
+VISN.US,D,20220907,000000,12.27,12.4425,11.94,12.32,2825474,0
+VISN.US,D,20220908,000000,12.18,12.72,11.99,12.58,2212677,0
+VISN.US,D,20220909,000000,12.71,12.82,12.5,12.51,2082636,0
+VISN.US,D,20220912,000000,12.55,12.88,12.26,12.46,2833224,0
+VISN.US,D,20220913,000000,11.89,12.13,11.795,11.82,2540692,0
+VISN.US,D,20220914,000000,11.91,12.19,11.59,12.17,1988483,0
+VISN.US,D,20220915,000000,12.16,12.2,11.51,11.82,2614964,0
+VISN.US,D,20220916,000000,11.53,12.02,11.33,12,5392481,0
+VISN.US,D,20220919,000000,11.74,12.05,11.645,11.86,1889118,0
+VISN.US,D,20220920,000000,11.7,11.755,11.27,11.4,2729977,0
+VISN.US,D,20220921,000000,11.41,11.84,11.2751,11.32,2018458,0
+VISN.US,D,20220922,000000,11.18,11.315,10.91,10.98,1574293,0
+VISN.US,D,20220923,000000,10.624,10.7814,9.875,10.01,3440013,0
+VISN.US,D,20220926,000000,9.785,10.55,9.785,9.97,2350107,0
+VISN.US,D,20220927,000000,10.18,10.4799,9.44,9.59,2289876,0
+VISN.US,D,20220928,000000,9.63,10.11,9.55,10,1962424,0
+VISN.US,D,20220929,000000,9.7,9.775,9.09,9.3,3460665,0
+VISN.US,D,20220930,000000,9.2,9.515,9.18,9.21,4542975,0
+VISN.US,D,20221003,000000,9.39,9.72,9.125,9.56,2199287,0
+VISN.US,D,20221004,000000,10.6,11.2542,10.6,11.2,5535589,0
+VISN.US,D,20221005,000000,10.99,11.665,10.84,11.6,3708526,0
+VISN.US,D,20221006,000000,11.49,11.945,11.44,11.7,1959471,0
+VISN.US,D,20221007,000000,11.44,11.775,11.325,11.46,2096426,0
+VISN.US,D,20221010,000000,11.52,11.72,10.835,11.12,1474839,0
+VISN.US,D,20221011,000000,10.99,11.145,10.655,10.78,2373563,0
+VISN.US,D,20221012,000000,11,11,10.64,10.87,1395171,0
+VISN.US,D,20221013,000000,10.52,11.29,10.31,11.15,1438295,0
+VISN.US,D,20221014,000000,11.3,11.56,10.93,11.1,2886588,0
+VISN.US,D,20221017,000000,11.47,11.755,11.17,11.38,2375591,0
+VISN.US,D,20221018,000000,11.79,12.11,11.43,12.1,2444636,0
+VISN.US,D,20221019,000000,11.92,12.4,11.885,12.37,3462755,0
+VISN.US,D,20221020,000000,12.27,12.78,11.9,12,2447946,0
+VISN.US,D,20221021,000000,12.02,12.45,11.77,12.31,2561078,0
+VISN.US,D,20221024,000000,12.42,12.46,12.04,12.36,1759756,0
+VISN.US,D,20221025,000000,12.42,13.14,12.35,13.1,3390975,0
+VISN.US,D,20221026,000000,12.96,13.73,12.96,13.43,3698106,0
+VISN.US,D,20221027,000000,13.55,13.67,12.96,13,3438369,0
+VISN.US,D,20221028,000000,13,13.54,13,13.42,3815386,0
+VISN.US,D,20221031,000000,13.28,13.5693,13.03,13.24,2314909,0
+VISN.US,D,20221101,000000,13.34,13.49,12.945,12.98,3267248,0
+VISN.US,D,20221102,000000,12.81,13.35,12.62,12.87,4224374,0
+VISN.US,D,20221103,000000,12.17,12.2721,9.2,9.53,13340154,0
+VISN.US,D,20221104,000000,9.67,9.705,9.05,9.16,7478431,0
+VISN.US,D,20221107,000000,9.225,9.675,9.19,9.51,5236800,0
+VISN.US,D,20221108,000000,9.532,9.68,9.31,9.48,2837510,0
+VISN.US,D,20221109,000000,9.31,9.31,8.575,8.74,4999287,0
+VISN.US,D,20221110,000000,9.25,9.39,8.67,8.7,7596298,0
+VISN.US,D,20221111,000000,8.68,9.345,8.68,9.16,4131690,0
+VISN.US,D,20221114,000000,8.82,9.355,8.82,9.12,2734936,0
+VISN.US,D,20221115,000000,9.43,9.55,9.12,9.17,2637452,0
+VISN.US,D,20221116,000000,9.13,9.14,8.84,8.94,2191728,0
+VISN.US,D,20221117,000000,8.77,8.96,8.64,8.94,3913038,0
+VISN.US,D,20221118,000000,9.24,9.25,8.965,9.12,2965472,0
+VISN.US,D,20221121,000000,9.12,9.24,9.01,9.16,1939293,0
+VISN.US,D,20221122,000000,9.19,9.2399,8.895,9.02,2131901,0
+VISN.US,D,20221123,000000,9,9.21,8.91,9.15,1494495,0
+VISN.US,D,20221125,000000,9.07,9.185,9.005,9.05,473461,0
+VISN.US,D,20221128,000000,8.89,8.93,8.5,8.55,1603023,0
+VISN.US,D,20221129,000000,8.61,8.715,8.49,8.54,1441016,0
+VISN.US,D,20221130,000000,8.53,8.88,8.39,8.88,2906624,0
+VISN.US,D,20221201,000000,8.92,9.05,8.655,8.77,1896219,0
+VISN.US,D,20221202,000000,8.69,8.83,8.43,8.58,1586172,0
+VISN.US,D,20221205,000000,8.51,8.535,8.1,8.13,2087960,0
+VISN.US,D,20221206,000000,8.16,8.22,7.92,8.01,1900744,0
+VISN.US,D,20221207,000000,7.95,7.99,7.77,7.84,2209145,0
+VISN.US,D,20221208,000000,7.97,8.22,7.8,8.16,3317867,0
+VISN.US,D,20221209,000000,8.07,8.22,7.74,7.76,2150213,0
+VISN.US,D,20221212,000000,7.8,8.04,7.66,8.04,1956048,0
+VISN.US,D,20221213,000000,8.39,8.47,7.83,7.95,3331750,0
+VISN.US,D,20221214,000000,8.03,8.305,7.895,8.07,3770159,0
+VISN.US,D,20221215,000000,7.91,8.01,7.6813,7.74,2665314,0
+VISN.US,D,20221216,000000,7.57,7.66,7.35,7.43,5094568,0
+VISN.US,D,20221219,000000,7.43,7.5,7.01,7.04,3791583,0
+VISN.US,D,20221220,000000,7,7.26,6.915,7.16,3761294,0
+VISN.US,D,20221221,000000,7.25,7.395,7.135,7.26,2743046,0
+VISN.US,D,20221222,000000,7.17,7.4,6.93,7.2,2700020,0
+VISN.US,D,20221223,000000,7.17,7.3,7.08,7.11,1587960,0
+VISN.US,D,20221227,000000,7.11,7.11,6.94,7.08,3010310,0
+VISN.US,D,20221228,000000,7.08,7.1704,6.78,6.79,2088755,0
+VISN.US,D,20221229,000000,6.87,7.315,6.87,7.3,2676086,0
+VISN.US,D,20221230,000000,7.18,7.415,7.14,7.35,1926141,0
+VISN.US,D,20230103,000000,7.45,7.64,7.19,7.42,3458399,0
+VISN.US,D,20230104,000000,7.56,7.67,7.365,7.47,1856596,0
+VISN.US,D,20230105,000000,7.46,7.545,7.35,7.38,1967445,0
+VISN.US,D,20230106,000000,7.47,7.695,7.315,7.63,1569406,0
+VISN.US,D,20230109,000000,7.75,7.905,7.55,7.56,2432557,0
+VISN.US,D,20230110,000000,7.55,7.66,7.415,7.6,1292327,0
+VISN.US,D,20230111,000000,7.67,7.725,7.41,7.49,1658630,0
+VISN.US,D,20230112,000000,8.33,8.61,8.11,8.48,7093867,0
+VISN.US,D,20230113,000000,8.5,9.26,8.3975,9.13,6337157,0
+VISN.US,D,20230117,000000,9.05,9.25,9.02,9.11,2580541,0
+VISN.US,D,20230118,000000,9.17,9.34,9.04,9.1,2246422,0
+VISN.US,D,20230119,000000,9,9.04,8.715,8.84,2071224,0
+VISN.US,D,20230120,000000,8.87,8.87,8.385,8.84,3077744,0
+VISN.US,D,20230123,000000,8.9,8.97,8.5,8.59,2235049,0
+VISN.US,D,20230124,000000,8.47,8.6,7.765,7.79,4144828,0
+VISN.US,D,20230125,000000,7.7,7.925,7.58,7.84,2402119,0
+VISN.US,D,20230126,000000,7.91,8.13,7.715,7.89,2572931,0
+VISN.US,D,20230127,000000,7.81,8.165,7.765,8.07,1942444,0
+VISN.US,D,20230130,000000,7.938,8.305,7.85,8.14,2319206,0
+VISN.US,D,20230131,000000,8.18,8.415,8.12,8.4,2577485,0
+VISN.US,D,20230201,000000,8.36,8.715,8.23,8.6,2310805,0
+VISN.US,D,20230202,000000,8.76,8.92,8.63,8.79,2252344,0
+VISN.US,D,20230203,000000,8.62,8.76,8.41,8.43,2469437,0
+VISN.US,D,20230206,000000,8.36,8.36,8.11,8.23,1852233,0
+VISN.US,D,20230207,000000,8.2,8.41,8.01,8.37,1599496,0
+VISN.US,D,20230208,000000,8.38,8.44,8.16,8.26,1597074,0
+VISN.US,D,20230209,000000,8.41,8.525,8.14,8.17,1919885,0
+VISN.US,D,20230210,000000,8.09,8.47,8.07,8.42,1628229,0
+VISN.US,D,20230213,000000,8.49,8.675,8.45,8.65,1873188,0
+VISN.US,D,20230214,000000,8.58,8.675,8.4,8.55,1677088,0
+VISN.US,D,20230215,000000,8.44,8.66,8.4001,8.64,1207067,0
+VISN.US,D,20230216,000000,8.49,8.55,8.14,8.14,3127152,0
+VISN.US,D,20230217,000000,8.14,8.14,7.83,8.01,3025368,0
+VISN.US,D,20230221,000000,7.85,7.905,7.53,7.54,3899244,0
+VISN.US,D,20230222,000000,7.5,7.7808,7.3,7.36,3905467,0
+VISN.US,D,20230223,000000,7.69,8.695,7.61,8.58,6921303,0
+VISN.US,D,20230224,000000,8.36,8.4699,7.715,7.78,3688634,0
+VISN.US,D,20230227,000000,7.87,7.935,7.46,7.52,3692246,0
+VISN.US,D,20230228,000000,7.48,7.58,7.2,7.24,5045503,0
+VISN.US,D,20230301,000000,7.25,7.37,7.05,7.1,3372548,0
+VISN.US,D,20230302,000000,7.12,7.78,7.11,7.69,3814115,0
+VISN.US,D,20230303,000000,7.86,7.9,7.72,7.8,1549683,0
+VISN.US,D,20230306,000000,7.86,7.88,7.57,7.66,1961017,0
+VISN.US,D,20230307,000000,7.7,7.7,7.225,7.29,2146101,0
+VISN.US,D,20230308,000000,7.22,7.41,7.22,7.26,1551882,0
+VISN.US,D,20230309,000000,7.25,7.35,6.99,6.99,1744258,0
+VISN.US,D,20230310,000000,6.95,7.015,6.71,6.75,2288689,0
+VISN.US,D,20230313,000000,6.65,6.7,6.45,6.55,3001753,0
+VISN.US,D,20230314,000000,6.83,6.92,6.41,6.5,2293112,0
+VISN.US,D,20230315,000000,6.3,6.56,6.26,6.35,3354991,0
+VISN.US,D,20230316,000000,6.26,6.33,6.07,6.24,2000015,0
+VISN.US,D,20230317,000000,6.19,6.22,5.9099,6.04,4797026,0
+VISN.US,D,20230320,000000,6.08,6.285,6.03,6.08,2122776,0
+VISN.US,D,20230321,000000,6.28,6.53,6.22,6.5,2356268,0
+VISN.US,D,20230322,000000,6.5,6.56,5.93,5.94,2574815,0
+VISN.US,D,20230323,000000,5.96,6.23,5.8625,5.97,2787441,0
+VISN.US,D,20230324,000000,5.88,6.04,5.735,6.02,2256491,0
+VISN.US,D,20230327,000000,6.11,6.22,6.025,6.15,1903183,0
+VISN.US,D,20230328,000000,6.12,6.21,5.92,5.97,1552787,0
+VISN.US,D,20230329,000000,6.06,6.16,6.035,6.11,1449977,0
+VISN.US,D,20230330,000000,6.2,6.38,6.13,6.17,1415458,0
+VISN.US,D,20230331,000000,6.18,6.4,6.1204,6.37,3196847,0
+VISN.US,D,20230403,000000,6.39,6.43,6.02,6.13,2480066,0
+VISN.US,D,20230404,000000,6.15,6.18,5.885,6.01,2109302,0
+VISN.US,D,20230405,000000,5.97,6.005,5.81,5.88,2742474,0
+VISN.US,D,20230406,000000,5.85,6.005,5.76,5.86,1658225,0
+VISN.US,D,20230410,000000,5.8,5.94,5.7,5.84,2244321,0
+VISN.US,D,20230411,000000,5.85,5.93,5.78,5.84,2010489,0
+VISN.US,D,20230412,000000,6.02,6.03,5.5,5.53,3790050,0
+VISN.US,D,20230413,000000,5.59,5.7,5.44,5.47,3310178,0
+VISN.US,D,20230414,000000,5.46,5.51,5.28,5.33,3172322,0
+VISN.US,D,20230417,000000,5.05,5.13,4.72,4.95,4396345,0
+VISN.US,D,20230418,000000,4.97,4.97,4.68,4.81,4364049,0
+VISN.US,D,20230419,000000,4.78,4.79,4.625,4.73,3910168,0
+VISN.US,D,20230420,000000,4.63,4.665,4.5,4.54,4899311,0
+VISN.US,D,20230421,000000,4.55,4.685,4.44,4.53,6987490,0
+VISN.US,D,20230424,000000,4.63,4.655,4.53,4.6,2877572,0
+VISN.US,D,20230425,000000,4.55,4.64,4.51,4.56,2647608,0
+VISN.US,D,20230426,000000,4.52,4.64,4.43,4.51,3612914,0
+VISN.US,D,20230427,000000,4.52,4.78,4.52,4.59,4676298,0
+VISN.US,D,20230428,000000,4.58,5.04,4.54,4.93,5032523,0
+VISN.US,D,20230501,000000,4.87,5.04,4.86,4.92,2370538,0
+VISN.US,D,20230502,000000,4.9,4.95,4.7,4.74,3194486,0
+VISN.US,D,20230503,000000,4.76,4.88,4.725,4.77,3718790,0
+VISN.US,D,20230504,000000,4.85,5.34,4.62,4.82,5339319,0
+VISN.US,D,20230505,000000,5.01,5.11,4.76,4.78,4031822,0
+VISN.US,D,20230508,000000,4.81,4.83,4.6,4.63,3355468,0
+VISN.US,D,20230509,000000,4.54,4.6,4.35,4.41,3916392,0
+VISN.US,D,20230510,000000,4.53,4.55,4.265,4.29,6090575,0
+VISN.US,D,20230511,000000,4.31,4.3388,4.21,4.24,2604035,0
+VISN.US,D,20230512,000000,4.32,4.4099,4.22,4.28,2353531,0
+VISN.US,D,20230515,000000,4.28,4.455,4.25,4.38,2168503,0
+VISN.US,D,20230516,000000,4.32,4.35,4.015,4.06,3636243,0
+VISN.US,D,20230517,000000,4.13,4.325,4.11,4.19,2896174,0
+VISN.US,D,20230518,000000,4.14,4.31,4.12,4.31,1857911,0
+VISN.US,D,20230519,000000,4.35,4.415,4.285,4.31,2205449,0
+VISN.US,D,20230522,000000,4.31,4.375,4.195,4.22,2801827,0
+VISN.US,D,20230523,000000,4.19,4.35,4.17,4.2,2647620,0
+VISN.US,D,20230524,000000,4.21,4.21,3.985,4.01,3760116,0
+VISN.US,D,20230525,000000,4.05,4.19,4.015,4.05,2973169,0
+VISN.US,D,20230526,000000,4.07,4.47,4.07,4.45,2451941,0
+VISN.US,D,20230530,000000,4.48,4.56,4.18,4.19,1812065,0
+VISN.US,D,20230531,000000,4.17,4.18,4.01,4.16,6774349,0
+VISN.US,D,20230601,000000,4.15,4.2,3.97,4.2,2726014,0
+VISN.US,D,20230602,000000,4.27,4.63,4.21,4.62,3687342,0
+VISN.US,D,20230605,000000,4.55,4.58,4.16,4.21,2528185,0
+VISN.US,D,20230606,000000,4.18,4.49,4.1099,4.33,2399671,0
+VISN.US,D,20230607,000000,4.42,4.71,4.39,4.67,2964367,0
+VISN.US,D,20230608,000000,4.695,4.72,4.46,4.52,2198233,0
+VISN.US,D,20230609,000000,4.49,4.585,4.46,4.51,2637649,0
+VISN.US,D,20230612,000000,4.56,4.819,4.53,4.6,3536357,0
+VISN.US,D,20230613,000000,4.69,4.84,4.66,4.73,4296016,0
+VISN.US,D,20230614,000000,4.72,4.82,4.645,4.67,2674858,0
+VISN.US,D,20230615,000000,4.64,5.085,4.54,4.94,4764702,0
+VISN.US,D,20230616,000000,4.99,5.09,4.78,4.92,9490588,0
+VISN.US,D,20230620,000000,4.86,4.97,4.735,4.91,2426735,0
+VISN.US,D,20230621,000000,4.9,4.94,4.69,4.82,2083315,0
+VISN.US,D,20230622,000000,4.81,4.95,4.67,4.95,1959796,0
+VISN.US,D,20230623,000000,4.86,4.865,4.58,4.7,2631113,0
+VISN.US,D,20230626,000000,4.83,4.91,4.62,4.86,1633201,0
+VISN.US,D,20230627,000000,4.85,5.33,4.83,5.24,3557504,0
+VISN.US,D,20230628,000000,5.21,5.68,5.08,5.62,4957208,0
+VISN.US,D,20230629,000000,5.63,5.84,5.46,5.62,3864717,0
+VISN.US,D,20230630,000000,5.73,5.73,5.4,5.63,3976649,0
+VISN.US,D,20230703,000000,5.77,5.93,5.685,5.9,2031132,0
+VISN.US,D,20230705,000000,5.82,6.055,5.695,5.96,4173152,0
+VISN.US,D,20230706,000000,5.92,6,5.685,5.94,2978126,0
+VISN.US,D,20230707,000000,5.91,6.32,5.91,6.27,2609644,0
+VISN.US,D,20230710,000000,6.21,6.4,6.12,6.32,2432696,0
+VISN.US,D,20230711,000000,6.4,6.43,6.125,6.28,2312454,0
+VISN.US,D,20230712,000000,6.41,6.56,6.31,6.47,2174737,0
+VISN.US,D,20230713,000000,6.49,6.645,6.445,6.53,2609576,0
+VISN.US,D,20230714,000000,6.26,6.295,5.3,5.425,5060925,0
+VISN.US,D,20230717,000000,5.45,5.46,5.0001,5.2,3781788,0
+VISN.US,D,20230718,000000,4.99,5.18,4.805,5.11,4032452,0
+VISN.US,D,20230719,000000,5.13,5.25,4.99,5.02,4323147,0
+VISN.US,D,20230720,000000,4.93,4.99,4.75,4.75,2711053,0
+VISN.US,D,20230721,000000,4.77,4.8605,4.65,4.76,2547208,0
+VISN.US,D,20230724,000000,4.6,4.75,4.48,4.62,2837823,0
+VISN.US,D,20230725,000000,4.64,4.81,4.54,4.57,1927525,0
+VISN.US,D,20230726,000000,4.6,4.68,4.55,4.62,2109790,0
+VISN.US,D,20230727,000000,4.65,4.66,4.4,4.44,2522341,0
+VISN.US,D,20230728,000000,4.48,4.53,4.35,4.44,3263336,0
+VISN.US,D,20230731,000000,4.48,4.59,4.45,4.5,2137959,0
+VISN.US,D,20230801,000000,4.5,4.6,4.43,4.56,2966398,0
+VISN.US,D,20230802,000000,4.47,4.6389,4.39,4.42,2672799,0
+VISN.US,D,20230803,000000,3.85,3.85,3.04,3.26,21172591,0
+VISN.US,D,20230804,000000,3.3,3.37,3.09,3.22,5691542,0
+VISN.US,D,20230807,000000,3.24,3.3699,3.18,3.27,4005282,0
+VISN.US,D,20230808,000000,3.21,3.48,3.1,3.46,4739699,0
+VISN.US,D,20230809,000000,3.45,3.53,3.375,3.39,3589994,0
+VISN.US,D,20230810,000000,3.43,3.8,3.4,3.78,4416449,0
+VISN.US,D,20230811,000000,3.77,3.89,3.63,3.71,2180996,0
+VISN.US,D,20230814,000000,3.71,3.81,3.66,3.69,2019351,0
+VISN.US,D,20230815,000000,3.65,3.97,3.58,3.89,4414082,0
+VISN.US,D,20230816,000000,3.85,3.935,3.72,3.81,2569698,0
+VISN.US,D,20230817,000000,3.85,3.93,3.66,3.68,2586231,0
+VISN.US,D,20230818,000000,3.62,3.75,3.56,3.73,2378375,0
+VISN.US,D,20230821,000000,3.72,3.72,3.37,3.37,3581697,0
+VISN.US,D,20230822,000000,3.43,3.6375,3.39,3.57,2729555,0
+VISN.US,D,20230823,000000,3.57,3.57,3.42,3.5,1932248,0
+VISN.US,D,20230824,000000,3.49,3.51,3.27,3.28,1985819,0
+VISN.US,D,20230825,000000,3.33,3.44,3.225,3.35,2794788,0
+VISN.US,D,20230828,000000,3.34,3.44,3.18,3.26,2970103,0
+VISN.US,D,20230829,000000,3.27,3.42,3.24,3.37,1788988,0
+VISN.US,D,20230830,000000,3.39,3.48,3.315,3.37,1305163,0
+VISN.US,D,20230831,000000,3.35,3.46,3.27,3.34,3184717,0
+VISN.US,D,20230901,000000,3.32,3.53,3.32,3.5,1881922,0
+VISN.US,D,20230905,000000,3.47,3.58,3.41,3.58,1984293,0
+VISN.US,D,20230906,000000,3.59,3.69,3.5,3.5,1746938,0
+VISN.US,D,20230907,000000,3.48,3.525,3.39,3.47,2258411,0
+VISN.US,D,20230908,000000,3.46,3.64,3.32,3.62,2143321,0
+VISN.US,D,20230911,000000,3.68,3.84,3.635,3.67,2425668,0
+VISN.US,D,20230912,000000,3.66,3.81,3.565,3.71,1667003,0
+VISN.US,D,20230913,000000,3.71,3.71,3.535,3.57,2403983,0
+VISN.US,D,20230914,000000,3.6,3.74,3.57,3.65,1627608,0
+VISN.US,D,20230915,000000,3.67,3.72,3.5,3.55,7389588,0
+VISN.US,D,20230918,000000,3.5,3.55,3.35,3.4,2389750,0
+VISN.US,D,20230919,000000,3.4,3.49,3.36,3.42,1942634,0
+VISN.US,D,20230920,000000,3.42,3.48,3.31,3.31,1607662,0
+VISN.US,D,20230921,000000,3.26,3.38,3.14,3.33,2150410,0
+VISN.US,D,20230922,000000,3.34,3.41,3.29,3.32,2275858,0
+VISN.US,D,20230925,000000,3.28,3.33,3.19,3.24,1583406,0
+VISN.US,D,20230926,000000,3.21,3.3065,3.08,3.08,1480718,0
+VISN.US,D,20230927,000000,3.13,3.175,3.04,3.09,1844587,0
+VISN.US,D,20230928,000000,3.05,3.1889,3.035,3.11,1552414,0
+VISN.US,D,20230929,000000,3.14,3.4,3.14,3.36,3362040,0
+VISN.US,D,20231002,000000,3.39,3.64,3.325,3.44,3670910,0
+VISN.US,D,20231003,000000,3.47,3.485,3.05,3.065,2882855,0
+VISN.US,D,20231004,000000,3.11,3.12,2.86,2.895,2138219,0
+VISN.US,D,20231005,000000,2.86,2.91,2.59,2.615,3647874,0
+VISN.US,D,20231006,000000,2.6,2.73,2.46,2.64,2390651,0
+VISN.US,D,20231009,000000,2.61,2.83,2.52,2.78,2210209,0
+VISN.US,D,20231010,000000,2.78,2.92,2.73,2.79,1744564,0
+VISN.US,D,20231011,000000,2.8,2.82,2.62,2.68,2157271,0
+VISN.US,D,20231012,000000,2.71,2.71,2.55,2.56,1814925,0
+VISN.US,D,20231013,000000,2.51,2.63,2.33,2.36,4384740,0
+VISN.US,D,20231016,000000,2.41,2.545,2.41,2.5,3019942,0
+VISN.US,D,20231017,000000,2.44,2.57,2.43,2.55,2230780,0
+VISN.US,D,20231018,000000,2.46,2.5,2.34,2.35,2460504,0
+VISN.US,D,20231019,000000,2.39,2.4898,2.315,2.33,1973413,0
+VISN.US,D,20231020,000000,2.33,2.38,2.24,2.36,2316966,0
+VISN.US,D,20231023,000000,2.34,2.39,2.22,2.24,2310498,0
+VISN.US,D,20231024,000000,2.28,2.48,2.241,2.46,2437150,0
+VISN.US,D,20231025,000000,2.44,2.47,2.28,2.38,2557633,0
+VISN.US,D,20231026,000000,2.36,2.58,2.35,2.53,2611855,0
+VISN.US,D,20231027,000000,2.51,2.54,2.38,2.42,2168711,0
+VISN.US,D,20231030,000000,1.73,1.93,1.38,1.48,16108257,0
+VISN.US,D,20231031,000000,1.43,1.59,1.3531,1.48,8343444,0
+VISN.US,D,20231101,000000,1.49,1.6,1.34,1.35,8505040,0
+VISN.US,D,20231102,000000,1.41,1.61,1.38,1.6,6857833,0
+VISN.US,D,20231103,000000,1.65,1.78,1.61,1.63,5102617,0
+VISN.US,D,20231106,000000,1.6,1.72,1.56,1.6,2899508,0
+VISN.US,D,20231107,000000,1.62,1.62,1.52,1.6,2684831,0
+VISN.US,D,20231108,000000,1.6,1.64,1.53,1.57,4637850,0
+VISN.US,D,20231109,000000,1.62,1.68,1.57,1.57,4540547,0
+VISN.US,D,20231110,000000,1.42,1.47,1.35,1.46,6664663,0
+VISN.US,D,20231113,000000,1.42,1.4675,1.375,1.38,1979417,0
+VISN.US,D,20231114,000000,1.45,1.63,1.44,1.51,5477101,0
+VISN.US,D,20231115,000000,1.51,1.73,1.49,1.68,5522182,0
+VISN.US,D,20231116,000000,1.82,1.85,1.61,1.69,4273889,0
+VISN.US,D,20231117,000000,1.76,1.92,1.68,1.9,4910787,0
+VISN.US,D,20231120,000000,1.96,1.96,1.83,1.91,3219012,0
+VISN.US,D,20231121,000000,1.9,1.915,1.72,1.72,3048182,0
+VISN.US,D,20231122,000000,1.79,1.91,1.7718,1.85,3241080,0
+VISN.US,D,20231124,000000,1.91,1.91,1.82,1.84,1390967,0
+VISN.US,D,20231127,000000,1.79,1.81,1.71,1.72,3556596,0
+VISN.US,D,20231128,000000,1.75,1.76,1.68,1.73,2693990,0
+VISN.US,D,20231129,000000,1.72,1.81,1.72,1.72,2750227,0
+VISN.US,D,20231130,000000,1.78,1.78,1.635,1.67,4247885,0
+VISN.US,D,20231201,000000,1.68,1.91,1.62,1.89,4439178,0
+VISN.US,D,20231204,000000,1.91,1.95,1.87,1.89,2137995,0
+VISN.US,D,20231205,000000,1.92,1.92,1.725,1.74,2415118,0
+VISN.US,D,20231206,000000,1.77,1.905,1.76,1.8,2487812,0
+VISN.US,D,20231207,000000,1.8,1.89,1.73,1.83,2017704,0
+VISN.US,D,20231208,000000,1.84,1.875,1.78,1.84,2912781,0
+VISN.US,D,20231211,000000,1.9,2.155,1.89,2.07,6398218,0
+VISN.US,D,20231212,000000,2.08,2.14,2.02,2.09,5178869,0
+VISN.US,D,20231213,000000,2.07,2.3,2.03,2.27,4990440,0
+VISN.US,D,20231214,000000,2.38,2.745,2.3738,2.55,7341738,0
+VISN.US,D,20231215,000000,2.61,2.65,2.395,2.53,13402511,0
+VISN.US,D,20231218,000000,2.51,2.58,2.4,2.43,3916911,0
+VISN.US,D,20231219,000000,2.46,2.559,2.41,2.48,4410739,0
+VISN.US,D,20231220,000000,2.46,2.56,2.38,2.43,3323149,0
+VISN.US,D,20231221,000000,2.52,2.73,2.47,2.71,3056070,0
+VISN.US,D,20231222,000000,2.73,2.79,2.645,2.73,1828225,0
+VISN.US,D,20231226,000000,2.75,2.81,2.68,2.79,1380994,0
+VISN.US,D,20231227,000000,2.78,2.92,2.755,2.85,1767881,0
+VISN.US,D,20231228,000000,2.8,2.93,2.77,2.92,2033696,0
+VISN.US,D,20231229,000000,2.92,2.99,2.8,2.82,3309441,0
+VISN.US,D,20240102,000000,2.8,2.965,2.73,2.86,2619836,0
+VISN.US,D,20240103,000000,2.82,2.91,2.7,2.78,2794805,0
+VISN.US,D,20240104,000000,2.78,2.795,2.7025,2.73,1810237,0
+VISN.US,D,20240105,000000,2.7,2.88,2.68,2.74,2274219,0
+VISN.US,D,20240108,000000,2.74,2.75,2.59,2.7,2726813,0
+VISN.US,D,20240109,000000,2.68,2.72,2.58,2.69,2894420,0
+VISN.US,D,20240110,000000,2.67,2.7,2.56,2.64,2117834,0
+VISN.US,D,20240111,000000,2.61,2.63,2.44,2.47,2262598,0
+VISN.US,D,20240112,000000,2.53,2.585,2.47,2.47,2079378,0
+VISN.US,D,20240116,000000,2.41,2.45,2.3625,2.42,2745590,0
+VISN.US,D,20240117,000000,2.36,2.38,2.28,2.32,2702065,0
+VISN.US,D,20240118,000000,2.33,2.405,2.3,2.37,1963486,0
+VISN.US,D,20240119,000000,2.35,2.41,2.29,2.38,1865019,0
+VISN.US,D,20240122,000000,2.23,2.32,2.135,2.295,3209808,0
+VISN.US,D,20240123,000000,2.33,2.46,2.28,2.46,1643352,0
+VISN.US,D,20240124,000000,2.52,2.5615,2.39,2.41,1829797,0
+VISN.US,D,20240125,000000,2.46,2.53,2.43,2.45,1299188,0
+VISN.US,D,20240126,000000,2.47,2.53,2.41,2.41,1933471,0
+VISN.US,D,20240129,000000,2.41,2.49,2.36,2.49,1180757,0
+VISN.US,D,20240130,000000,2.47,2.505,2.42,2.45,1598060,0
+VISN.US,D,20240131,000000,2.43,2.45,2.31,2.32,2191773,0
+VISN.US,D,20240201,000000,2.41,2.415,2.285,2.35,1630997,0
+VISN.US,D,20240202,000000,2.32,2.33,2.21,2.24,1766198,0
+VISN.US,D,20240205,000000,2.19,2.22,2.09,2.09,2127234,0
+VISN.US,D,20240206,000000,2.12,2.28,2.085,2.21,2271782,0
+VISN.US,D,20240207,000000,2.19,2.21,2.1225,2.15,1537347,0
+VISN.US,D,20240208,000000,2.2,2.2,2.12,2.14,1285798,0
+VISN.US,D,20240209,000000,2.14,2.25,2.125,2.18,1692527,0
+VISN.US,D,20240212,000000,2.17,2.38,2.17,2.37,1780111,0
+VISN.US,D,20240213,000000,2.25,2.255,2.09,2.105,2077706,0
+VISN.US,D,20240214,000000,2.13,2.18,2.09,2.115,1697279,0
+VISN.US,D,20240215,000000,2.16,2.245,2.095,2.24,2174918,0
+VISN.US,D,20240216,000000,2.2,2.28,2.17,2.18,2353423,0
+VISN.US,D,20240220,000000,2.13,2.18,2.08,2.08,1844612,0
+VISN.US,D,20240221,000000,2.07,2.075,1.925,1.93,1845918,0
+VISN.US,D,20240222,000000,1.98,1.98,1.85,1.92,3038842,0
+VISN.US,D,20240223,000000,1.93,1.965,1.88,1.9,1248634,0
+VISN.US,D,20240226,000000,1.94,1.98,1.855,1.94,1945154,0
+VISN.US,D,20240227,000000,1.95,1.995,1.93,1.96,2098814,0
+VISN.US,D,20240228,000000,1.95,2.03,1.82,1.85,2582998,0
+VISN.US,D,20240229,000000,1.31,1.48,1.16,1.165,12992083,0
+VISN.US,D,20240301,000000,1.2,1.2,1.1,1.135,5702801,0
+VISN.US,D,20240304,000000,1.11,1.11,0.8942,1.02,8437205,0
+VISN.US,D,20240305,000000,1.04,1.11,1.02,1.04,6130861,0
+VISN.US,D,20240306,000000,1.1,1.3,1.065,1.1,10893235,0
+VISN.US,D,20240307,000000,1.12,1.2688,1.09,1.17,4649812,0
+VISN.US,D,20240308,000000,1.21,1.33,1.2,1.25,3632176,0
+VISN.US,D,20240311,000000,1.27,1.44,1.25,1.4,4487644,0
+VISN.US,D,20240312,000000,1.45,1.615,1.36,1.6,6303713,0
+VISN.US,D,20240313,000000,1.57,1.68,1.53,1.55,6426120,0
+VISN.US,D,20240314,000000,1.55,1.55,1.44,1.46,4070546,0
+VISN.US,D,20240315,000000,1.52,1.7,1.48,1.51,11032371,0
+VISN.US,D,20240318,000000,1.5,1.52,1.395,1.41,3950732,0
+VISN.US,D,20240319,000000,1.4,1.45,1.35,1.35,2713331,0
+VISN.US,D,20240320,000000,1.35,1.42,1.3,1.41,1577655,0
+VISN.US,D,20240321,000000,1.41,1.52,1.39,1.39,2149696,0
+VISN.US,D,20240322,000000,1.41,1.41,1.31,1.32,1086336,0
+VISN.US,D,20240325,000000,1.32,1.38,1.27,1.27,1246502,0
+VISN.US,D,20240326,000000,1.27,1.29,1.21,1.22,1594958,0
+VISN.US,D,20240327,000000,1.22,1.28,1.21,1.27,1403199,0
+VISN.US,D,20240328,000000,1.29,1.359,1.29,1.31,2723301,0
+VISN.US,D,20240401,000000,1.35,1.37,1.28,1.32,1760690,0
+VISN.US,D,20240402,000000,1.31,1.31,1.21,1.23,1455079,0
+VISN.US,D,20240403,000000,1.2,1.24,1.15,1.16,1952841,0
+VISN.US,D,20240404,000000,1.16,1.27,1.16,1.19,1808355,0
+VISN.US,D,20240405,000000,1.21,1.21,1.14,1.16,2828724,0
+VISN.US,D,20240408,000000,1.18,1.26,1.16,1.24,1581329,0
+VISN.US,D,20240409,000000,1.27,1.29,1.18,1.21,1155772,0
+VISN.US,D,20240410,000000,1.15,1.175,1.12,1.14,2070930,0
+VISN.US,D,20240411,000000,1.13,1.185,1.1,1.13,1888064,0
+VISN.US,D,20240412,000000,1.13,1.13,1.045,1.07,1792890,0
+VISN.US,D,20240415,000000,1.07,1.07,1,1,2520367,0
+VISN.US,D,20240416,000000,1.01,1.05,0.9425,0.9942,3058519,0
+VISN.US,D,20240417,000000,1.01,1.05,0.9601,0.9901,2832618,0
+VISN.US,D,20240418,000000,1.01,1.02,0.9465,0.95,3579313,0
+VISN.US,D,20240419,000000,0.9447,0.9963,0.9185,0.9229,3664276,0
+VISN.US,D,20240422,000000,0.94,1.03,0.913,1.02,4239473,0
+VISN.US,D,20240423,000000,1.04,1.05,0.9642,0.9982,4399819,0
+VISN.US,D,20240424,000000,1.01,1.08,1,1.06,1793302,0
+VISN.US,D,20240425,000000,0.9951,1.02,0.86,0.9147,7685007,0
+VISN.US,D,20240426,000000,0.92,0.9692,0.88995,0.9359,3259109,0
+VISN.US,D,20240429,000000,0.93,1.03,0.93,0.9781,3043006,0
+VISN.US,D,20240430,000000,0.9809,1,0.89362,0.894,3054950,0
+VISN.US,D,20240501,000000,0.91,0.93,0.864,0.8681,3231382,0
+VISN.US,D,20240502,000000,0.88,1.06,0.88,1.05,7007869,0
+VISN.US,D,20240503,000000,1.09,1.1782,0.9801,0.992,3780980,0
+VISN.US,D,20240506,000000,0.975,1.05,0.9166,0.9245,3310064,0
+VISN.US,D,20240507,000000,0.9375,1.02,0.9369,0.9827,3380312,0
+VISN.US,D,20240508,000000,1,1.07,0.98,1.05,2248914,0
+VISN.US,D,20240509,000000,1.11,1.29,1.03,1.11,6331609,0
+VISN.US,D,20240510,000000,1.13,1.165,1.04,1.05,1805186,0
+VISN.US,D,20240513,000000,1.07,1.12,1,1.03,2103218,0
+VISN.US,D,20240514,000000,1.05,1.23,1.05,1.17,4701943,0
+VISN.US,D,20240515,000000,1.21,1.21,1.115,1.15,3106138,0
+VISN.US,D,20240516,000000,1.17,1.21,1.11,1.18,2558059,0
+VISN.US,D,20240517,000000,1.18,1.33,1.145,1.32,5197395,0
+VISN.US,D,20240520,000000,1.28,1.365,1.28,1.34,2900598,0
+VISN.US,D,20240521,000000,1.34,1.35,1.26,1.26,3066360,0
+VISN.US,D,20240522,000000,1.29,1.34,1.215,1.32,2802955,0
+VISN.US,D,20240523,000000,1.33,1.345,1.25,1.25,2011960,0
+VISN.US,D,20240524,000000,1.25,1.3,1.15,1.16,3106206,0
+VISN.US,D,20240528,000000,1.17,1.23,1.1301,1.17,2257560,0
+VISN.US,D,20240529,000000,1.17,1.25,1.14,1.25,1703208,0
+VISN.US,D,20240530,000000,1.24,1.47,1.24,1.45,3783234,0
+VISN.US,D,20240531,000000,1.44,1.5152,1.41,1.44,10524956,0
+VISN.US,D,20240603,000000,1.46,1.59,1.43,1.51,2560697,0
+VISN.US,D,20240604,000000,1.54,1.58,1.5,1.53,2583834,0
+VISN.US,D,20240605,000000,1.55,1.75,1.515,1.72,5993283,0
+VISN.US,D,20240606,000000,1.73,1.8,1.66,1.73,2502148,0
+VISN.US,D,20240607,000000,1.72,1.745,1.56,1.62,2616801,0
+VISN.US,D,20240610,000000,1.61,1.61,1.5,1.51,1748136,0
+VISN.US,D,20240611,000000,1.51,1.57,1.44,1.5,1687436,0
+VISN.US,D,20240612,000000,1.57,1.64,1.45,1.47,2026558,0
+VISN.US,D,20240613,000000,1.46,1.495,1.39,1.4,1665484,0
+VISN.US,D,20240614,000000,1.35,1.415,1.26,1.29,3234729,0
+VISN.US,D,20240617,000000,1.28,1.3,1.165,1.18,4824405,0
+VISN.US,D,20240618,000000,1.18,1.29,1.12,1.21,6126614,0
+VISN.US,D,20240620,000000,1.21,1.27,1.165,1.19,3736005,0
+VISN.US,D,20240621,000000,1.21,1.36,1.18,1.27,33007053,0
+VISN.US,D,20240624,000000,1.26,1.34,1.18,1.18,4804672,0
+VISN.US,D,20240625,000000,1.19,1.22,1.13,1.16,4535245,0
+VISN.US,D,20240626,000000,1.13,1.2,1.1,1.12,2621565,0
+VISN.US,D,20240627,000000,1.16,1.2,1.12,1.12,3788659,0
+VISN.US,D,20240628,000000,1.15,1.24,1.14,1.23,14029944,0
+VISN.US,D,20240701,000000,1.22,1.2795,1.14,1.17,2176164,0
+VISN.US,D,20240702,000000,1.17,1.185,1.13,1.14,1516965,0
+VISN.US,D,20240703,000000,1.17,1.18,1.125,1.16,1291577,0
+VISN.US,D,20240705,000000,1.15,1.15,1.05,1.07,3230085,0
+VISN.US,D,20240708,000000,1.1,1.22,1.1,1.19,3831122,0
+VISN.US,D,20240709,000000,1.18,1.27,1.155,1.25,2475629,0
+VISN.US,D,20240710,000000,1.25,1.31,1.23,1.29,2299751,0
+VISN.US,D,20240711,000000,1.35,1.44,1.316,1.42,3160373,0
+VISN.US,D,20240712,000000,1.45,1.54,1.45,1.53,4000499,0
+VISN.US,D,20240715,000000,1.56,1.64,1.505,1.59,4155000,0
+VISN.US,D,20240716,000000,1.62,1.63,1.48,1.52,3753953,0
+VISN.US,D,20240717,000000,1.5,1.735,1.47,1.71,5161872,0
+VISN.US,D,20240718,000000,2.32,2.35,1.71,1.75,40684927,0
+VISN.US,D,20240719,000000,1.71,1.77,1.65,1.68,3531761,0
+VISN.US,D,20240722,000000,1.65,1.77,1.5703,1.73,3705048,0
+VISN.US,D,20240723,000000,1.7,1.87,1.685,1.8,4363000,0
+VISN.US,D,20240724,000000,1.71,1.82,1.65,1.65,2479473,0
+VISN.US,D,20240725,000000,1.65,1.865,1.65,1.8,3472376,0
+VISN.US,D,20240726,000000,1.85,1.92,1.805,1.92,3147244,0
+VISN.US,D,20240729,000000,2,2.43,1.99,2.31,14431460,0
+VISN.US,D,20240730,000000,2.35,2.57,2.335,2.54,7700362,0
+VISN.US,D,20240731,000000,2.55,2.88,2.495,2.59,8671836,0
+VISN.US,D,20240801,000000,2.61,2.71,2.44,2.51,4657455,0
+VISN.US,D,20240802,000000,2.41,2.44,2.14,2.29,7025666,0
+VISN.US,D,20240805,000000,2.02,2.13,1.93,2.015,6716568,0
+VISN.US,D,20240806,000000,2.06,2.27,2.04,2.21,4179579,0
+VISN.US,D,20240807,000000,2.22,2.3,2.09,2.13,5474299,0
+VISN.US,D,20240808,000000,2.45,3.0299,2.35,2.79,16707308,0
+VISN.US,D,20240809,000000,2.8,2.87,2.55,2.86,5282709,0
+VISN.US,D,20240812,000000,2.9,2.98,2.79,2.92,3932176,0
+VISN.US,D,20240813,000000,2.92,3.295,2.89,3.24,6717436,0
+VISN.US,D,20240814,000000,3.22,3.48,3.21,3.38,5492450,0
+VISN.US,D,20240815,000000,3.46,3.745,3.41,3.63,4630437,0
+VISN.US,D,20240816,000000,3.67,4.025,3.65,3.96,6725515,0
+VISN.US,D,20240819,000000,4.08,4.11,3.83,4,6200373,0
+VISN.US,D,20240820,000000,3.98,4.4,3.91,4.39,5525708,0
+VISN.US,D,20240821,000000,4.45,4.47,3.935,4.07,6179554,0
+VISN.US,D,20240822,000000,4.08,4.19,3.975,4.04,2594908,0
+VISN.US,D,20240823,000000,4.07,4.405,4.07,4.37,3375354,0
+VISN.US,D,20240826,000000,4.4,4.5,4.355,4.39,2962156,0
+VISN.US,D,20240827,000000,4.32,4.39,4.07,4.33,2434179,0
+VISN.US,D,20240828,000000,4.3,4.39,4.135,4.21,2471102,0
+VISN.US,D,20240829,000000,4.31,4.31,4.105,4.22,1715236,0
+VISN.US,D,20240830,000000,4.26,4.285,3.79,3.86,3707347,0
+VISN.US,D,20240903,000000,3.72,3.955,3.67,3.93,3112748,0
+VISN.US,D,20240904,000000,3.83,3.98,3.73,3.86,2491851,0
+VISN.US,D,20240905,000000,3.89,4.15,3.88,4.08,2364083,0
+VISN.US,D,20240906,000000,4.06,4.23,4.03,4.07,1936955,0
+VISN.US,D,20240909,000000,4.07,4.505,4.06,4.49,6361271,0
+VISN.US,D,20240910,000000,4.53,5.055,4.5,4.95,8293851,0
+VISN.US,D,20240911,000000,4.96,5.21,4.74,5.14,6215129,0
+VISN.US,D,20240912,000000,5.14,5.255,5.0005,5.22,5176537,0
+VISN.US,D,20240913,000000,5.3,5.38,5.2,5.33,4813179,0
+VISN.US,D,20240916,000000,5.33,5.73,5.23,5.71,4760767,0
+VISN.US,D,20240917,000000,5.77,5.8793,5.58,5.68,5175851,0
+VISN.US,D,20240918,000000,5.59,5.795,5.59,5.6,2760307,0
+VISN.US,D,20240919,000000,5.85,6.1925,5.835,6,6297394,0
+VISN.US,D,20240920,000000,5.96,6.41,5.96,6.21,10428076,0
+VISN.US,D,20240923,000000,6.21,6.345,6.02,6.29,4067899,0
+VISN.US,D,20240924,000000,6.4,6.75,6.375,6.61,7119917,0
+VISN.US,D,20240925,000000,6.58,6.645,6.34,6.36,4270077,0
+VISN.US,D,20240926,000000,6.43,6.55,5.68,6,6071327,0
+VISN.US,D,20240927,000000,6.09,6.2497,5.8296,6.11,3884295,0
+VISN.US,D,20240930,000000,6.1,6.375,6.045,6.11,7866756,0
+VISN.US,D,20241001,000000,6.11,6.15,5.6,6.05,4747978,0
+VISN.US,D,20241002,000000,5.99,6.5,5.92,6.19,3210589,0
+VISN.US,D,20241003,000000,6.08,6.12,5.9015,5.97,2383030,0
+VISN.US,D,20241004,000000,6.1,6.28,6.08,6.16,2063393,0
+VISN.US,D,20241007,000000,6.16,6.4281,5.87,6,2956124,0
+VISN.US,D,20241008,000000,6.05,6.25,6.015,6.03,2511225,0
+VISN.US,D,20241009,000000,6.02,6.365,5.95,6.25,3280101,0
+VISN.US,D,20241010,000000,6.19,6.33,6.03,6.05,2506755,0
+VISN.US,D,20241011,000000,6.03,6.54,5.85,6.01,4189445,0
+VISN.US,D,20241014,000000,5.97,5.995,5.465,5.61,3909152,0
+VISN.US,D,20241015,000000,5.68,5.98,5.58,5.83,3710191,0
+VISN.US,D,20241016,000000,5.87,5.97,5.73,5.74,1929777,0
+VISN.US,D,20241017,000000,5.72,5.815,5.53,5.65,2576392,0
+VISN.US,D,20241018,000000,5.68,6.29,5.68,6.05,4035442,0
+VISN.US,D,20241021,000000,6.07,6.095,5.795,5.9,2256073,0
+VISN.US,D,20241022,000000,5.79,6.0857,5.72,5.97,3149012,0
+VISN.US,D,20241023,000000,5.89,6.49,5.81,6.18,5620390,0
+VISN.US,D,20241024,000000,6.22,6.48,6.18,6.35,3567731,0
+VISN.US,D,20241025,000000,6.4,6.535,6.202,6.22,2419656,0
+VISN.US,D,20241028,000000,6.32,6.76,6.2901,6.7,4589927,0
+VISN.US,D,20241029,000000,6.76,7.05,6.65,6.87,4839384,0
+VISN.US,D,20241030,000000,6.79,7.06,6.67,6.95,3935177,0
+VISN.US,D,20241031,000000,6.94,6.9999,6.52,6.73,4510140,0
+VISN.US,D,20241101,000000,6.78,7.07,6.68,6.79,3281637,0
+VISN.US,D,20241104,000000,6.71,6.975,6.28,6.42,4974201,0
+VISN.US,D,20241105,000000,6.44,6.715,6.418,6.64,2973908,0
+VISN.US,D,20241106,000000,7.05,7.19,6.625,6.95,4264061,0
+VISN.US,D,20241107,000000,6.005,6.08,4.76,5.2,20972633,0
+VISN.US,D,20241108,000000,5.14,5.17,4.535,4.7,11247208,0
+VISN.US,D,20241111,000000,4.72,4.8,4.395,4.745,5399412,0
+VISN.US,D,20241112,000000,4.7,4.79,4.43,4.68,4348045,0
+VISN.US,D,20241113,000000,4.6,4.65,4.34,4.47,5927430,0
+VISN.US,D,20241114,000000,4.5,4.745,4.43,4.44,3303756,0
+VISN.US,D,20241115,000000,4.45,4.48,4.135,4.15,3615464,0
+VISN.US,D,20241118,000000,4.12,4.23,4.1,4.12,2960561,0
+VISN.US,D,20241119,000000,4.09,4.545,4.07,4.53,3870908,0
+VISN.US,D,20241120,000000,4.53,4.58,4.24,4.34,3663892,0
+VISN.US,D,20241121,000000,4.33,4.565,4.22,4.38,3282570,0
+VISN.US,D,20241122,000000,4.46,4.74,4.38,4.68,3516991,0
+VISN.US,D,20241125,000000,4.72,5.365,4.72,5.09,11191296,0
+VISN.US,D,20241126,000000,5.02,5.09,4.875,4.97,3245280,0
+VISN.US,D,20241127,000000,5.02,5.14,4.9,5.08,2725779,0
+VISN.US,D,20241129,000000,5.1,5.22,4.77,4.77,1623197,0
+VISN.US,D,20241202,000000,4.83,5.01,4.775,4.86,3313599,0
+VISN.US,D,20241203,000000,4.8,5,4.72,4.79,4107103,0
+VISN.US,D,20241204,000000,4.84,5.37,4.83,5.36,3338365,0
+VISN.US,D,20241205,000000,5.36,5.4,5.2,5.34,2746073,0
+VISN.US,D,20241206,000000,5.38,5.45,5.2,5.31,2585728,0
+VISN.US,D,20241209,000000,5.37,5.55,5.125,5.26,2697475,0
+VISN.US,D,20241210,000000,5.22,5.55,5.19,5.54,3420147,0
+VISN.US,D,20241211,000000,5.59,5.91,5.5,5.79,3783291,0
+VISN.US,D,20241212,000000,5.8,5.9499,5.68,5.75,3334891,0
+VISN.US,D,20241213,000000,5.71,5.96,5.6811,5.74,3459967,0
+VISN.US,D,20241216,000000,5.75,5.88,5.69,5.8,2438311,0
+VISN.US,D,20241217,000000,5.5,5.74,5.24,5.61,5390073,0
+VISN.US,D,20241218,000000,6.84,6.9,5.965,6.13,10281556,0
+VISN.US,D,20241219,000000,6.21,6.4,5.65,5.7,4519522,0
+VISN.US,D,20241220,000000,5.46,5.7,5.29,5.58,6612893,0
+VISN.US,D,20241223,000000,5.55,5.59,5.29,5.5,2681857,0
+VISN.US,D,20241224,000000,5.53,5.74,5.455,5.74,2656302,0
+VISN.US,D,20241226,000000,5.72,5.8399,5.515,5.83,2825235,0
+VISN.US,D,20241227,000000,5.75,5.77,5.36,5.51,4926817,0
+VISN.US,D,20241230,000000,5.4,5.4,5.135,5.26,4601695,0
+VISN.US,D,20241231,000000,5.28,5.4,5.17,5.21,4178963,0
+VISN.US,D,20250102,000000,5.26,5.5874,5.14,5.16,3064040,0
+VISN.US,D,20250103,000000,5.17,5.45,5.16,5.27,2960887,0
+VISN.US,D,20250106,000000,5.002,5.605,4.76,5.34,6524784,0
+VISN.US,D,20250107,000000,5.33,5.4,5,5.13,3893729,0
+VISN.US,D,20250108,000000,5.1,5.255,4.975,5.18,3322606,0
+VISN.US,D,20250110,000000,4.965,5.195,4.96,4.98,3390655,0
+VISN.US,D,20250113,000000,4.82,5.01,4.75,4.92,4404531,0
+VISN.US,D,20250114,000000,5.09,5.4,5.06,5.28,5094060,0
+VISN.US,D,20250115,000000,5.49,5.7,5.245,5.39,3829474,0
+VISN.US,D,20250116,000000,5.31,5.46,5.25,5.4,4265284,0
+VISN.US,D,20250117,000000,5.5,5.59,5.26,5.36,2678456,0
+VISN.US,D,20250121,000000,5.46,5.74,5.4515,5.59,3099324,0
+VISN.US,D,20250122,000000,5.6,5.95,5.6,5.86,5441217,0
+VISN.US,D,20250123,000000,5.79,5.94,5.7,5.86,3226354,0
+VISN.US,D,20250124,000000,5.89,5.89,5.44,5.53,4539951,0
+VISN.US,D,20250127,000000,5.16,5.18,4.61,4.81,8130792,0
+VISN.US,D,20250128,000000,4.85,4.85,4.4901,4.69,5541554,0
+VISN.US,D,20250129,000000,4.68,4.95,4.6,4.86,4603767,0
+VISN.US,D,20250130,000000,4.91,5.135,4.87,4.98,3814517,0
+VISN.US,D,20250131,000000,4.97,5.145,4.94,5.05,4680513,0
+VISN.US,D,20250203,000000,4.88,5.0801,4.7,5,3582187,0
+VISN.US,D,20250204,000000,4.99,5.09,4.92,5.02,2349952,0
+VISN.US,D,20250205,000000,5.05,5.07,4.945,4.95,1944392,0
+VISN.US,D,20250206,000000,5.04,5.25,4.9809,5.13,4510754,0
+VISN.US,D,20250207,000000,5.14,5.195,4.96,5.05,3227474,0
+VISN.US,D,20250210,000000,5.12,5.205,5.015,5.11,3393140,0
+VISN.US,D,20250211,000000,5.03,5.08,4.94,5.06,2594208,0
+VISN.US,D,20250212,000000,4.98,5.11,4.96,5.05,4153454,0
+VISN.US,D,20250213,000000,5.14,5.38,5.08,5.16,2793103,0
+VISN.US,D,20250214,000000,5.13,5.19,5.06,5.08,1746001,0
+VISN.US,D,20250218,000000,5.13,5.385,5.09,5.12,3972126,0
+VISN.US,D,20250219,000000,5.06,5.48,5.01,5.46,3715501,0
+VISN.US,D,20250220,000000,5.46,5.54,5.24,5.42,5986724,0
+VISN.US,D,20250221,000000,5.332,5.52,5,5.01,3206130,0
+VISN.US,D,20250224,000000,5.035,5.055,4.8,4.81,3525579,0
+VISN.US,D,20250225,000000,4.79,5,4.665,4.89,4335058,0
+VISN.US,D,20250226,000000,5.85,6.25,5.45,6.17,21059380,0
+VISN.US,D,20250227,000000,6.3,6.6099,5.9648,6.29,10077432,0
+VISN.US,D,20250228,000000,6.21,6.48,6.015,6.35,5230012,0
+VISN.US,D,20250303,000000,6.38,6.46,6.1,6.18,5887611,0
+VISN.US,D,20250304,000000,6.07,6.37,6,6.15,6216905,0
+VISN.US,D,20250305,000000,6.2,6.26,5.75,5.99,6565097,0
+VISN.US,D,20250306,000000,5.81,5.81,5.36,5.57,6822171,0
+VISN.US,D,20250307,000000,5.58,5.66,5.175,5.305,4751261,0
+VISN.US,D,20250310,000000,5.12,5.23,4.57,4.66,9470632,0
+VISN.US,D,20250311,000000,4.63,4.815,4.48,4.63,5751810,0
+VISN.US,D,20250312,000000,4.77,5.0081,4.69,4.94,5469061,0
+VISN.US,D,20250313,000000,4.94,4.96,4.7,4.77,3258861,0
+VISN.US,D,20250314,000000,4.91,5.12,4.82,5.07,3725750,0
+VISN.US,D,20250317,000000,5.09,5.3,5.05,5.25,4280799,0
+VISN.US,D,20250318,000000,5.18,5.27,5.055,5.25,3768091,0
+VISN.US,D,20250319,000000,5.26,5.55,5.26,5.53,6194747,0
+VISN.US,D,20250320,000000,5.45,5.615,5.39,5.49,4569286,0
+VISN.US,D,20250321,000000,5.4,5.61,5.38,5.6,8729237,0
+VISN.US,D,20250324,000000,5.79,5.855,5.72,5.8,5108175,0
+VISN.US,D,20250325,000000,5.78,5.95,5.67,5.87,5779101,0
+VISN.US,D,20250326,000000,5.85,5.936,5.58,5.62,5744937,0
+VISN.US,D,20250327,000000,5.6,5.62,5.44,5.54,3839800,0
+VISN.US,D,20250328,000000,5.5,5.51,5.25,5.37,4478278,0
+VISN.US,D,20250331,000000,5.2,5.36,5.05,5.31,8626626,0
+VISN.US,D,20250401,000000,5.28,5.48,5.19,5.37,5658845,0
+VISN.US,D,20250402,000000,5.24,5.455,5.21,5.39,4638864,0
+VISN.US,D,20250403,000000,4.97,5.04,4,4.1,15128389,0
+VISN.US,D,20250404,000000,3.89,3.93,3.15,3.62,12625159,0
+VISN.US,D,20250407,000000,3.35,3.91,3.18,3.64,8796300,0
+VISN.US,D,20250408,000000,3.84,3.85,3.28,3.41,7200365,0
+VISN.US,D,20250409,000000,3.34,4.08,3.22,3.86,8280670,0
+VISN.US,D,20250410,000000,3.71,3.71,3.37,3.44,5884596,0
+VISN.US,D,20250411,000000,3.4,3.44,3.2101,3.36,6656840,0
+VISN.US,D,20250414,000000,3.43,3.58,3.3,3.44,6053233,0
+VISN.US,D,20250415,000000,3.43,3.66,3.43,3.64,4522813,0
+VISN.US,D,20250416,000000,3.55,3.62,3.39,3.44,2825814,0
+VISN.US,D,20250417,000000,3.44,3.6029,3.29,3.33,3582782,0
+VISN.US,D,20250421,000000,3.25,3.3032,2.94,3.02,4796099,0
+VISN.US,D,20250422,000000,3.12,3.27,3.12,3.23,4534824,0
+VISN.US,D,20250423,000000,3.47,3.87,3.45,3.79,8255220,0
+VISN.US,D,20250424,000000,3.75,3.93,3.63,3.8,3297384,0
+VISN.US,D,20250425,000000,3.78,3.95,3.71,3.91,3664099,0
+VISN.US,D,20250428,000000,3.89,4.02,3.8201,3.95,4443709,0
+VISN.US,D,20250429,000000,3.92,4,3.83,3.88,3264222,0
+VISN.US,D,20250430,000000,3.7,3.76,3.55,3.74,8146777,0
+VISN.US,D,20250501,000000,4.5,4.73,4.21,4.55,11803935,0
+VISN.US,D,20250502,000000,4.69,4.82,4.5,4.76,6329126,0
+VISN.US,D,20250505,000000,4.66,4.845,4.63,4.75,3485757,0
+VISN.US,D,20250506,000000,4.66,4.87,4.5403,4.83,4061929,0
+VISN.US,D,20250507,000000,4.92,5.055,4.81,4.91,3898842,0
+VISN.US,D,20250508,000000,5.05,5.07,4.86,4.88,4806109,0
+VISN.US,D,20250509,000000,4.89,4.925,4.74,4.82,2483192,0
+VISN.US,D,20250512,000000,5.325,5.55,5.205,5.5,7372029,0
+VISN.US,D,20250513,000000,5.52,5.87,5.52,5.68,9526477,0
+VISN.US,D,20250514,000000,5.76,5.87,5.655,5.79,5986787,0
+VISN.US,D,20250515,000000,5.77,5.89,5.69,5.71,4648559,0
+VISN.US,D,20250516,000000,5.73,5.95,5.7,5.88,4992142,0
+VISN.US,D,20250519,000000,5.735,5.96,5.652,5.84,4497003,0
+VISN.US,D,20250520,000000,5.85,5.94,5.73,5.81,4056610,0
+VISN.US,D,20250521,000000,5.74,5.87,5.51,5.55,5175161,0
+VISN.US,D,20250522,000000,5.54,5.61,5.45,5.49,4361453,0
+VISN.US,D,20250523,000000,5.27,5.9499,5.22,5.7,17547700,0
+VISN.US,D,20250527,000000,5.82,6.285,5.605,6.22,9120571,0
+VISN.US,D,20250528,000000,6.21,6.21,5.96,6.14,5358054,0
+VISN.US,D,20250529,000000,6.29,6.3,6.035,6.28,4120737,0
+VISN.US,D,20250530,000000,6.19,6.21,6,6.04,5767868,0
+VISN.US,D,20250602,000000,6,6.01,5.42,5.63,6864533,0
+VISN.US,D,20250603,000000,5.63,6.03,5.602,6,5602613,0
+VISN.US,D,20250604,000000,6.05,6.11,5.88,5.97,5363558,0
+VISN.US,D,20250605,000000,5.98,5.98,5.735,5.83,4175430,0
+VISN.US,D,20250606,000000,5.95,6.07,5.9,6.06,3095457,0
+VISN.US,D,20250609,000000,6.11,6.27,5.985,6.11,3490810,0
+VISN.US,D,20250610,000000,6.16,6.23,6.05,6.15,4107386,0
+VISN.US,D,20250611,000000,6.23,6.42,6.105,6.2,3644806,0
+VISN.US,D,20250612,000000,6.18,6.35,6.15,6.33,3270555,0
+VISN.US,D,20250613,000000,6.15,6.195,5.8,5.81,4361842,0
+VISN.US,D,20250616,000000,5.96,5.98,5.6,5.69,3458099,0
+VISN.US,D,20250617,000000,5.58,5.85,5.5,5.7,4684749,0
+VISN.US,D,20250618,000000,5.74,6.1453,5.66,6.01,5779637,0
+VISN.US,D,20250620,000000,6.16,6.42,6.05,6.32,6546857,0
+VISN.US,D,20250623,000000,6.25,6.48,6.12,6.46,3814699,0
+VISN.US,D,20250624,000000,6.85,7.4392,6.78,7.33,10831122,0
+VISN.US,D,20250625,000000,7.585,7.83,7.36,7.75,6315312,0
+VISN.US,D,20250626,000000,7.87,8.39,7.805,8.19,12622511,0
+VISN.US,D,20250627,000000,8.17,8.28,7.915,8.2,9910206,0
+VISN.US,D,20250630,000000,8.36,8.58,8.27,8.28,7823969,0
+VISN.US,D,20250701,000000,8.16,8.25,7.9101,8.2,5770461,0
+VISN.US,D,20250702,000000,8.14,8.37,8.1148,8.31,5335858,0
+VISN.US,D,20250703,000000,8.33,8.67,8.245,8.67,4752036,0
+VISN.US,D,20250707,000000,8.495,8.62,8.1607,8.25,5358152,0
+VISN.US,D,20250708,000000,8.3,8.365,7.67,7.81,5999675,0
+VISN.US,D,20250709,000000,7.915,8.105,7.885,7.93,4801280,0
+VISN.US,D,20250710,000000,7.96,8.01,7.76,7.86,3382278,0
+VISN.US,D,20250711,000000,7.885,7.905,7.51,7.53,2593436,0
+VISN.US,D,20250714,000000,7.4,7.87,7.34,7.78,3835584,0
+VISN.US,D,20250715,000000,7.88,8.01,7.235,7.29,5808131,0
+VISN.US,D,20250716,000000,7.41,7.52,7.135,7.51,3722116,0
+VISN.US,D,20250717,000000,7.51,7.7653,7.51,7.72,4640062,0
+VISN.US,D,20250718,000000,7.82,7.93,7.66,7.85,2881515,0
+VISN.US,D,20250721,000000,7.92,8.09,7.7709,7.85,4546919,0
+VISN.US,D,20250722,000000,7.75,7.78,7.28,7.59,3806581,0
+VISN.US,D,20250723,000000,7.72,8.44,7.6,8.22,4927221,0
+VISN.US,D,20250724,000000,8.18,8.27,7.91,7.93,3468320,0
+VISN.US,D,20250725,000000,7.95,8,7.725,7.97,4466488,0
+VISN.US,D,20250728,000000,8.05,8.135,7.92,8.13,3379205,0
+VISN.US,D,20250729,000000,8.4,8.68,8.245,8.34,5110397,0
+VISN.US,D,20250730,000000,8.62,8.62,8.055,8.12,5251246,0
+VISN.US,D,20250731,000000,8.25,8.49,8.13,8.2,4130469,0
+VISN.US,D,20250801,000000,7.712,7.935,7.485,7.79,7327699,0
+VISN.US,D,20250804,000000,13.83,15.15,12.89,14.51,75863941,0
+VISN.US,D,20250805,000000,14.56,15.6483,14.291,14.77,21032501,0
+VISN.US,D,20250806,000000,14.835,15.06,14,14.44,11689963,0
+VISN.US,D,20250807,000000,14.88,15.005,14.245,14.99,11808819,0
+VISN.US,D,20250808,000000,15,15.7363,14.832,15.58,11579393,0
+VISN.US,D,20250811,000000,15.805,15.85,15.16,15.24,6597557,0
+VISN.US,D,20250812,000000,15.6,15.71,15.1927,15.25,6864070,0
+VISN.US,D,20250813,000000,15.4,15.45,14.745,15.24,7209989,0
+VISN.US,D,20250814,000000,14.97,15.28,14.65,15.07,4887772,0
+VISN.US,D,20250815,000000,15.0015,15.625,14.825,15.5,10768859,0
+VISN.US,D,20250818,000000,15.855,16.12,15.41,15.69,7914922,0
+VISN.US,D,20250819,000000,15.805,16.035,15.39,15.47,10627412,0
+VISN.US,D,20250820,000000,15.35,15.715,14.93,15.71,4460435,0
+VISN.US,D,20250821,000000,15.7,15.75,15.25,15.39,4210030,0
+VISN.US,D,20250822,000000,15.555,16.03,15.38,15.61,5270869,0
+VISN.US,D,20250825,000000,15.9,16.21,15.75,15.9,8775131,0
+VISN.US,D,20250826,000000,15.908,16.49,15.7701,16.46,8290528,0
+VISN.US,D,20250827,000000,16.6,16.61,16.11,16.13,5652694,0
+VISN.US,D,20250828,000000,16.435,16.48,15.8801,15.96,6916418,0
+VISN.US,D,20250829,000000,16.02,16.3489,15.75,16.04,4588621,0
+VISN.US,D,20250902,000000,15.4,15.9699,15.19,15.92,5276412,0
+VISN.US,D,20250903,000000,15.975,16.505,15.89,16.12,4914411,0
+VISN.US,D,20250904,000000,16.24,16.53,16.12,16.26,4254557,0
+VISN.US,D,20250905,000000,16.36,16.4784,15.9365,16.02,3383542,0
+VISN.US,D,20250908,000000,16.08,16.5,15.94,16.195,4550418,0
+VISN.US,D,20250909,000000,16.2,16.48,15.99,16.195,4833400,0
+VISN.US,D,20250910,000000,16.47,16.83,16.16,16.22,5952341,0
+VISN.US,D,20250911,000000,16.25,16.73,16.1,16.58,5725410,0
+VISN.US,D,20250912,000000,16.47,16.545,16.04,16.31,4306236,0
+VISN.US,D,20250915,000000,16.48,16.8,16.325,16.65,5705345,0
+VISN.US,D,20250916,000000,16.77,16.79,16.24,16.36,3343685,0
+VISN.US,D,20250917,000000,16.4,16.535,16.05,16.3,3678646,0
+VISN.US,D,20250918,000000,16.55,16.64,16.35,16.54,4864821,0
+VISN.US,D,20250919,000000,16.54,16.9794,16.33,16.45,9967903,0
+VISN.US,D,20250922,000000,16.4,17.06,16.4,16.99,7893919,0
+VISN.US,D,20250923,000000,16.99,17.125,16.17,16.19,6706977,0
+VISN.US,D,20250924,000000,16.3,16.3999,15.67,15.75,6474693,0
+VISN.US,D,20250925,000000,15.25,15.745,15.22,15.69,6026526,0
+VISN.US,D,20250926,000000,15.58,15.79,15.36,15.4,4857773,0
+VISN.US,D,20250929,000000,15.68,15.805,15.081,15.4,4945234,0
+VISN.US,D,20250930,000000,15.525,15.57,15.1748,15.48,4201109,0
+VISN.US,D,20251001,000000,15.5,16.28,15.47,15.99,7413162,0
+VISN.US,D,20251002,000000,16.15,16.15,15.5,15.63,3400502,0
+VISN.US,D,20251003,000000,15.8,15.945,15.52,15.53,3449938,0
+VISN.US,D,20251006,000000,15.69,15.74,14.94,15.26,4775959,0
+VISN.US,D,20251007,000000,15.44,15.44,14.88,15.05,5840900,0
+VISN.US,D,20251008,000000,15.18,15.27,14.985,15.06,3394014,0
+VISN.US,D,20251009,000000,15.01,15.67,14.82,15.43,4245765,0
+VISN.US,D,20251010,000000,15.53,15.73,14.845,14.95,3594326,0
+VISN.US,D,20251013,000000,15.39,15.49,14.685,15.2,3285760,0
+VISN.US,D,20251014,000000,14.75,15.6,14.75,15.52,2735254,0
+VISN.US,D,20251015,000000,15.75,15.805,15.245,15.54,3078844,0
+VISN.US,D,20251016,000000,15.64,15.865,15.345,15.49,3498255,0
+VISN.US,D,20251017,000000,15.37,15.395,15.01,15.28,2822566,0
+VISN.US,D,20251020,000000,15.45,15.77,15.284,15.7,5877788,0
+VISN.US,D,20251021,000000,15.69,15.84,15.35,15.64,2598477,0
+VISN.US,D,20251022,000000,15.76,15.99,15.025,15.58,3657745,0
+VISN.US,D,20251023,000000,15.54,16.18,15.53,15.86,3198818,0
+VISN.US,D,20251024,000000,16.235,16.235,15.745,15.81,2492048,0
+VISN.US,D,20251027,000000,16.26,16.317,15.8,15.97,2734500,0
+VISN.US,D,20251028,000000,16.07,16.14,15.75,15.97,2862170,0
+VISN.US,D,20251029,000000,15.98,16.175,15.615,15.75,4786871,0
+VISN.US,D,20251030,000000,15.422,17.12,15.422,16.84,8724880,0
+VISN.US,D,20251031,000000,17,17.93,16.6,17.3,8550684,0
+VISN.US,D,20251103,000000,17.055,17.13,15.86,16.13,9205205,0
+VISN.US,D,20251104,000000,15.7,16.1768,15.6,15.93,4410597,0
+VISN.US,D,20251105,000000,16.04,16.935,16.04,16.59,4200415,0
+VISN.US,D,20251106,000000,16.59,16.84,16.215,16.31,3376232,0
+VISN.US,D,20251107,000000,16,16.82,15.76,16.65,4110572,0
+VISN.US,D,20251110,000000,17.28,17.34,16.67,16.79,4520879,0
+VISN.US,D,20251111,000000,17,17.65,16.9371,17.5,5955249,0
+VISN.US,D,20251112,000000,17.88,17.98,17.49,17.75,4942532,0
+VISN.US,D,20251113,000000,17.95,17.95,16.595,16.73,5282312,0
+VISN.US,D,20251114,000000,16.22,17.095,16.2,16.78,4359756,0
+VISN.US,D,20251117,000000,16.6,17.14,16.29,16.51,3477773,0
+VISN.US,D,20251118,000000,16.335,16.93,16.1387,16.67,3515934,0
+VISN.US,D,20251119,000000,16.692,17.28,16.68,17.01,4134944,0
+VISN.US,D,20251120,000000,17.52,18.0499,16.46,16.57,5920934,0
+VISN.US,D,20251121,000000,16.56,17.56,16.24,17.2,6928201,0
+VISN.US,D,20251124,000000,17.43,18.91,17.4001,18.88,8811369,0
+VISN.US,D,20251125,000000,18.92,19.43,18.595,19.39,7319402,0
+VISN.US,D,20251126,000000,19.71,19.99,19.39,19.53,6156532,0
+VISN.US,D,20251128,000000,19.75,19.82,19.53,19.74,2232695,0
+VISN.US,D,20251201,000000,19.39,19.98,19.37,19.7,4459058,0
+VISN.US,D,20251202,000000,19.95,20.1,19.5,19.51,5656995,0
+VISN.US,D,20251203,000000,19.6,19.6885,18.5101,19.02,4415504,0
+VISN.US,D,20251204,000000,18.96,19.055,18.61,18.83,3173545,0
+VISN.US,D,20251205,000000,19.08,19.18,18.69,19.17,2177540,0
+VISN.US,D,20251208,000000,19.5,19.97,19.11,19.75,4537367,0
+VISN.US,D,20251209,000000,19.71,20.07,19.645,19.93,4646895,0
+VISN.US,D,20251210,000000,19.85,20.41,19.68,20.14,4235627,0
+VISN.US,D,20251211,000000,20.43,20.55,19.51,20.55,5733258,0
+VISN.US,D,20251212,000000,20.5,20.53,19.16,19.44,3466233,0
+VISN.US,D,20251215,000000,19.66,19.8199,18.98,19.03,2788846,0
+VISN.US,D,20251216,000000,18.85,18.9409,18.26,18.35,4916215,0
+VISN.US,D,20251217,000000,18.43,18.58,17.615,17.77,3850272,0
+VISN.US,D,20251218,000000,18.17,18.45,17.815,17.85,2813027,0
+VISN.US,D,20251219,000000,17.88,18.395,17.8715,18.29,3556102,0
+VISN.US,D,20251222,000000,18.52,18.55,18.15,18.37,2377494,0
+VISN.US,D,20251223,000000,18.24,18.365,18.0131,18.16,3069403,0
+VISN.US,D,20251224,000000,18.1,18.264,17.95,18.09,1071568,0
+VISN.US,D,20251226,000000,18.27,18.315,17.96,18.26,1935728,0
+VISN.US,D,20251229,000000,17.842,18.26,17.842,18.15,2683503,0
+VISN.US,D,20251230,000000,18.12,18.365,18.01,18.28,2248258,0
+VISN.US,D,20251231,000000,18.35,18.39,17.9896,18.13,2576953,0
+VISN.US,D,20260102,000000,18.38,18.44,17.9414,18.26,3173156,0
+VISN.US,D,20260105,000000,18.335,18.66,17.75,18.63,4254815,0
+VISN.US,D,20260106,000000,18.575,18.62,17.91,18.44,4188977,0
+VISN.US,D,20260107,000000,18.35,18.35,17.64,17.7,3890118,0
+VISN.US,D,20260108,000000,17.64,17.94,17.12,17.78,3709474,0
+VISN.US,D,20260109,000000,17.645,18.57,17.54,18.5,3959978,0
+VISN.US,D,20260112,000000,19.2,19.85,18.78,19.04,4598783,0
+VISN.US,D,20260113,000000,19.655,19.765,19.1,19.58,3811944,0
+VISN.US,D,20260114,000000,19.2,19.54,18.28,19.03,3420649,0
+VISN.US,D,20260115,000000,18.95,19.95,18.9,19.1,4243590,0
+VISN.US,D,20260116,000000,19.13,19.36,18.12,18.59,5012950,0
+VISN.US,D,20260120,000000,17.89,18.38,17.8,18.01,4934732,0
+VISN.US,D,20260121,000000,18.19,18.22,17.71,18.06,5657645,0
+VISN.US,D,20260122,000000,18.09,18.5,17.81,18.11,3964019,0
+VISN.US,D,20260123,000000,17.92,18.04,17.7,17.92,2328876,0
+VISN.US,D,20260126,000000,17.97,18.5286,17.87,17.98,3835118,0
+VISN.US,D,20260127,000000,18.12,18.62,18.03,18.26,2695349,0
+VISN.US,D,20260128,000000,18.27,19.08,18.195,18.79,3189091,0
+VISN.US,D,20260129,000000,18.78,18.9599,18.035,18.46,2240160,0
+VISN.US,D,20260130,000000,18.46,18.99,17.9,18,3507821,0
+VISN.US,D,20260202,000000,17.81,19.1042,17.71,18.69,4067983,0
+VISN.US,D,20260203,000000,18.91,18.98,18.29,18.62,2995786,0
+VISN.US,D,20260204,000000,18.83,18.87,17.617,18.16,5424842,0
+VISN.US,D,20260205,000000,17.66,18.38,17.52,17.72,4015897,0
+VISN.US,D,20260206,000000,18,19.12,17.91,19,4200430,0
+VISN.US,D,20260209,000000,18.99,19.72,18.75,19.43,3959116,0
+VISN.US,D,20260210,000000,19.45,19.91,19.34,19.41,2739039,0
+VISN.US,D,20260211,000000,19.595,19.88,18.775,19.17,2693289,0
+VISN.US,D,20260212,000000,19.04,19.47,18.54,18.74,2380028,0
+VISN.US,D,20260213,000000,18.85,19.22,18.427,19.2,1654975,0
+VISN.US,D,20260217,000000,19.05,19.29,18.68,19.1,1532463,0
+VISN.US,D,20260218,000000,18.95,19.43,18.7,18.91,2011794,0
diff --git a/daily/us/nasdaq stocks/3/vnet.us.txt b/daily/us/nasdaq stocks/3/vnet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed31236616eeb892707e99ce7012f7da6b0a2785
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vnet.us.txt	
@@ -0,0 +1,3726 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNET.US,D,20110427,000000,17.84,17.84,15.8,16.25,1976473,0
+VNET.US,D,20110428,000000,16.11,16.78,15.7,16.03,1928010,0
+VNET.US,D,20110429,000000,15.95,16.42,15.3,15.51,1342584,0
+VNET.US,D,20110502,000000,15.77,17,15.54,16.68,1471096,0
+VNET.US,D,20110503,000000,16.9,16.93,15.54,15.74,1380334,0
+VNET.US,D,20110504,000000,15.62,15.69,13.94,14.59,1744427,0
+VNET.US,D,20110505,000000,14.24,15.04,13.42,13.5,891652,0
+VNET.US,D,20110506,000000,13.8,14.2,13.16,13.75,1012714,0
+VNET.US,D,20110509,000000,13.7,14.4,13.12,14.26,631659,0
+VNET.US,D,20110510,000000,14.39,15.65,14.15,15.35,937054,0
+VNET.US,D,20110511,000000,15.43,15.43,14.5,14.93,394678,0
+VNET.US,D,20110512,000000,14.95,14.95,14.28,14.53,429521,0
+VNET.US,D,20110513,000000,14.54,14.65,13.75,13.91,623786,0
+VNET.US,D,20110516,000000,13.97,13.97,12.24,12.55,861398,0
+VNET.US,D,20110517,000000,12.3,12.45,11.32,12.04,836375,0
+VNET.US,D,20110518,000000,11.81,13.71,11.81,13.47,801184,0
+VNET.US,D,20110519,000000,13.7,13.74,12.83,13.47,617949,0
+VNET.US,D,20110520,000000,13.38,13.71,12.7,12.81,502605,0
+VNET.US,D,20110523,000000,12.56,12.56,11.25,11.29,836015,0
+VNET.US,D,20110524,000000,11.27,11.79,11.25,11.61,444839,0
+VNET.US,D,20110525,000000,11.51,11.94,11.29,11.31,582962,0
+VNET.US,D,20110526,000000,11.26,12.24,11.26,12.06,354658,0
+VNET.US,D,20110527,000000,12.36,13.5,12.26,13.28,638393,0
+VNET.US,D,20110531,000000,13.22,13.4,12.34,12.37,392878,0
+VNET.US,D,20110601,000000,12.55,12.88,11.84,11.85,340345,0
+VNET.US,D,20110602,000000,12.95,13.12,12.14,12.61,569528,0
+VNET.US,D,20110603,000000,12.36,12.63,11.85,11.95,351040,0
+VNET.US,D,20110606,000000,12.28,12.28,10.6,10.77,701281,0
+VNET.US,D,20110607,000000,10.74,10.86,9.87,10.46,1633853,0
+VNET.US,D,20110608,000000,10.37,10.8,10.08,10.14,289916,0
+VNET.US,D,20110609,000000,10.3,10.5,10.02,10.26,547442,0
+VNET.US,D,20110610,000000,10.26,10.26,9.95,10.01,211691,0
+VNET.US,D,20110613,000000,10.1,10.33,9.65,9.92,392299,0
+VNET.US,D,20110614,000000,10.49,11.35,10.02,10.75,295718,0
+VNET.US,D,20110615,000000,10.84,11.1,10.27,10.6,190663,0
+VNET.US,D,20110616,000000,10.75,11.37,10.68,11.03,299383,0
+VNET.US,D,20110617,000000,11.35,11.35,10.89,10.99,107104,0
+VNET.US,D,20110620,000000,10.79,11.59,10.65,11.2,164447,0
+VNET.US,D,20110621,000000,11.3,12.44,11.06,12.36,251503,0
+VNET.US,D,20110622,000000,12.25,12.28,11.73,12,90192,0
+VNET.US,D,20110623,000000,11.1,13.08,11.1,13,116890,0
+VNET.US,D,20110624,000000,12.92,13.1,12.66,13.1,133851,0
+VNET.US,D,20110627,000000,12.84,13.45,12.81,13.04,215806,0
+VNET.US,D,20110628,000000,12.72,13.5,12.33,12.88,319528,0
+VNET.US,D,20110629,000000,13.03,13.53,13.03,13.53,222722,0
+VNET.US,D,20110630,000000,13.45,13.95,13.45,13.74,283175,0
+VNET.US,D,20110701,000000,13.88,14.22,13.78,14.17,231833,0
+VNET.US,D,20110705,000000,14.02,14.53,14,14.28,299207,0
+VNET.US,D,20110706,000000,14.39,14.4,14.1,14.28,399174,0
+VNET.US,D,20110707,000000,14.24,14.52,14.23,14.27,108957,0
+VNET.US,D,20110708,000000,13.38,14.8,13.38,14.69,221578,0
+VNET.US,D,20110711,000000,14.6,14.8,14.33,14.73,86084,0
+VNET.US,D,20110712,000000,14.72,14.72,14.16,14.27,86409,0
+VNET.US,D,20110713,000000,14.4,14.82,14.24,14.28,70761,0
+VNET.US,D,20110714,000000,14.5,14.5,14.25,14.35,51241,0
+VNET.US,D,20110715,000000,14.35,14.46,14.02,14.37,39146,0
+VNET.US,D,20110718,000000,14.35,14.4,13.85,14.23,39090,0
+VNET.US,D,20110719,000000,14.39,14.4,13.92,14.24,66490,0
+VNET.US,D,20110720,000000,14.32,14.44,13.95,13.99,440178,0
+VNET.US,D,20110721,000000,14,14.1,13.35,13.95,155728,0
+VNET.US,D,20110722,000000,14.42,14.42,13.51,13.69,300191,0
+VNET.US,D,20110725,000000,13.62,13.76,13.35,13.62,152141,0
+VNET.US,D,20110726,000000,13.25,14,13.25,13.47,41143,0
+VNET.US,D,20110727,000000,13.29,13.52,12.95,13.05,193036,0
+VNET.US,D,20110728,000000,12.98,13.07,12.49,12.9,83816,0
+VNET.US,D,20110729,000000,12.5,13.44,12.42,13.15,83661,0
+VNET.US,D,20110801,000000,13.48,13.94,13.33,13.53,202977,0
+VNET.US,D,20110802,000000,13.43,13.94,13.35,13.51,311881,0
+VNET.US,D,20110803,000000,13.52,13.52,12.98,13.24,80040,0
+VNET.US,D,20110804,000000,13.6,14.09,13.04,13.23,577120,0
+VNET.US,D,20110805,000000,13.2,13.3,11.78,12.35,378039,0
+VNET.US,D,20110808,000000,11.36,11.56,10.15,10.35,528555,0
+VNET.US,D,20110809,000000,10.82,11.33,10.35,11.33,306389,0
+VNET.US,D,20110810,000000,10.8,12.21,10.61,11.45,111173,0
+VNET.US,D,20110811,000000,11.77,13.22,11.23,12.87,249204,0
+VNET.US,D,20110812,000000,13.06,13.06,11.82,12.29,37049,0
+VNET.US,D,20110815,000000,12.52,12.52,11.96,12.13,126099,0
+VNET.US,D,20110816,000000,12.46,12.46,11.42,11.74,142262,0
+VNET.US,D,20110817,000000,12.13,12.13,11.11,11.19,38957,0
+VNET.US,D,20110818,000000,10.6,11.21,10.17,10.36,147165,0
+VNET.US,D,20110819,000000,10.78,10.78,9.97,10.3,255515,0
+VNET.US,D,20110822,000000,10.09,10.76,10.06,10.55,96191,0
+VNET.US,D,20110823,000000,10.46,12,10.46,11.61,120560,0
+VNET.US,D,20110824,000000,11.48,12.05,10.55,11.23,40560,0
+VNET.US,D,20110825,000000,11.08,11.62,10.79,11.1,89528,0
+VNET.US,D,20110826,000000,10.93,11.42,10.61,10.96,83780,0
+VNET.US,D,20110829,000000,11.49,12.21,11.29,11.79,255894,0
+VNET.US,D,20110830,000000,11.85,12,11.19,11.45,429634,0
+VNET.US,D,20110831,000000,11.5,12.1,11,12.02,314796,0
+VNET.US,D,20110901,000000,12,12.01,11.44,11.46,46633,0
+VNET.US,D,20110902,000000,11.4,11.47,10.67,10.78,107190,0
+VNET.US,D,20110906,000000,10.76,10.89,10.11,10.52,117347,0
+VNET.US,D,20110907,000000,10.8,10.93,10.22,10.35,121081,0
+VNET.US,D,20110908,000000,10.36,10.67,10.07,10.37,209233,0
+VNET.US,D,20110909,000000,10.29,10.78,9.8,9.92,126696,0
+VNET.US,D,20110912,000000,9.78,10.17,9.74,10.1,88225,0
+VNET.US,D,20110913,000000,10.09,10.55,9.9,10.09,44580,0
+VNET.US,D,20110914,000000,11.41,11.48,10.45,10.81,181963,0
+VNET.US,D,20110915,000000,11.34,11.42,10.96,11.31,125355,0
+VNET.US,D,20110916,000000,11.25,11.75,10.98,11.65,105678,0
+VNET.US,D,20110919,000000,11.74,11.78,11.01,11.51,76518,0
+VNET.US,D,20110920,000000,11.58,11.65,11.16,11.16,106865,0
+VNET.US,D,20110921,000000,11.04,11.85,11,11.35,113036,0
+VNET.US,D,20110922,000000,10.71,11.24,10.21,10.96,308025,0
+VNET.US,D,20110923,000000,11.01,11.7,10.88,11.01,232130,0
+VNET.US,D,20110926,000000,11,11.17,10.9,11,369066,0
+VNET.US,D,20110927,000000,11.14,11.48,10.42,10.61,148425,0
+VNET.US,D,20110928,000000,10.58,10.95,10.18,10.49,136023,0
+VNET.US,D,20110929,000000,10.64,10.98,10.14,10.5,126918,0
+VNET.US,D,20110930,000000,10.23,10.62,9.83,10.15,352261,0
+VNET.US,D,20111003,000000,10.02,10.49,9.94,10.16,142295,0
+VNET.US,D,20111004,000000,10.01,10.7,10.01,10.48,148868,0
+VNET.US,D,20111005,000000,10.49,11.07,10.14,10.5,171479,0
+VNET.US,D,20111006,000000,10.5,10.84,10.24,10.57,102476,0
+VNET.US,D,20111007,000000,10.6,10.8,10.22,10.32,251257,0
+VNET.US,D,20111010,000000,10.48,11.15,10.48,10.96,122124,0
+VNET.US,D,20111011,000000,11.14,11.14,10.67,10.81,90256,0
+VNET.US,D,20111012,000000,11.07,11.09,10.7,10.71,274363,0
+VNET.US,D,20111013,000000,10.99,10.99,10,10.25,148998,0
+VNET.US,D,20111014,000000,10.44,10.96,10.05,10.75,161434,0
+VNET.US,D,20111017,000000,10.59,11.05,10.32,10.78,171243,0
+VNET.US,D,20111018,000000,10.74,10.96,10.29,10.37,143510,0
+VNET.US,D,20111019,000000,10.23,10.23,9.84,10.03,550233,0
+VNET.US,D,20111020,000000,10.04,10.29,9.55,9.89,486192,0
+VNET.US,D,20111021,000000,9.89,10.3,9.43,9.98,714091,0
+VNET.US,D,20111024,000000,9.93,10.02,9.76,9.91,317847,0
+VNET.US,D,20111025,000000,9.8,9.98,9.39,9.45,167881,0
+VNET.US,D,20111026,000000,9.48,9.76,9.28,9.45,174829,0
+VNET.US,D,20111027,000000,9.78,9.79,9,9.22,586020,0
+VNET.US,D,20111028,000000,9.23,9.45,9.12,9.33,214927,0
+VNET.US,D,20111031,000000,9.12,9.41,8.76,8.87,249750,0
+VNET.US,D,20111101,000000,8.38,8.93,8.38,8.78,154409,0
+VNET.US,D,20111102,000000,9.31,9.31,8.54,9,362164,0
+VNET.US,D,20111103,000000,9.16,9.17,8.85,8.95,328558,0
+VNET.US,D,20111104,000000,8.94,9.13,8.85,9,168372,0
+VNET.US,D,20111107,000000,9.14,9.15,8.95,9,297267,0
+VNET.US,D,20111108,000000,9.14,9.38,8.89,9,436884,0
+VNET.US,D,20111109,000000,8.85,9.08,8.54,8.59,429818,0
+VNET.US,D,20111110,000000,8.72,8.78,8.31,8.5,379027,0
+VNET.US,D,20111111,000000,8.56,9.04,8.37,8.6,492590,0
+VNET.US,D,20111114,000000,8.74,9.31,8.61,9.27,888684,0
+VNET.US,D,20111115,000000,10.13,10.46,9.75,10,2019137,0
+VNET.US,D,20111116,000000,9.92,10.32,9.91,10.04,1150396,0
+VNET.US,D,20111117,000000,10,10.37,9.62,10,492336,0
+VNET.US,D,20111118,000000,10,10.24,9.95,10.06,381477,0
+VNET.US,D,20111121,000000,10,10,9.5,9.53,351978,0
+VNET.US,D,20111122,000000,9.35,9.47,8.95,9.2,320984,0
+VNET.US,D,20111123,000000,9.11,9.4,8.96,9.01,363415,0
+VNET.US,D,20111125,000000,9.65,9.65,9.05,9.37,258607,0
+VNET.US,D,20111128,000000,9.54,10.03,9.54,10,446127,0
+VNET.US,D,20111129,000000,9.87,10.04,9.2,9.28,261384,0
+VNET.US,D,20111130,000000,9.5,10.01,9.49,9.86,484529,0
+VNET.US,D,20111201,000000,9.8,9.8,9.47,9.47,131755,0
+VNET.US,D,20111202,000000,9.59,9.59,9.48,9.58,40086,0
+VNET.US,D,20111205,000000,9.6,9.78,9.56,9.65,154583,0
+VNET.US,D,20111206,000000,9.62,9.62,9.17,9.31,53611,0
+VNET.US,D,20111207,000000,9.2,9.2,8.82,9.05,205000,0
+VNET.US,D,20111208,000000,8.97,9.1,8.89,9,112059,0
+VNET.US,D,20111209,000000,9,9.26,8.97,9.14,177324,0
+VNET.US,D,20111212,000000,9.08,9.08,8.62,8.94,41246,0
+VNET.US,D,20111213,000000,8.95,9.05,8.79,8.99,96515,0
+VNET.US,D,20111214,000000,8.9,8.9,8.51,8.74,56944,0
+VNET.US,D,20111215,000000,8.7,8.88,8.6,8.73,33043,0
+VNET.US,D,20111216,000000,8.92,9.67,8.92,9.58,279448,0
+VNET.US,D,20111219,000000,9.6,9.7,9.21,9.22,80404,0
+VNET.US,D,20111220,000000,9.45,9.6,9.2,9.57,173939,0
+VNET.US,D,20111221,000000,9.5,9.65,9.28,9.43,142025,0
+VNET.US,D,20111222,000000,9.4,9.7,9.23,9.55,236826,0
+VNET.US,D,20111223,000000,9.5,9.5,9.2,9.37,66980,0
+VNET.US,D,20111227,000000,9.3,9.3,9.03,9.11,109821,0
+VNET.US,D,20111228,000000,9.18,9.18,8.98,9.04,48010,0
+VNET.US,D,20111229,000000,8.99,9.11,8.77,9.07,99486,0
+VNET.US,D,20111230,000000,9.1,9.48,8.89,9.15,232288,0
+VNET.US,D,20120103,000000,9.27,9.41,9.19,9.33,328999,0
+VNET.US,D,20120104,000000,9.31,9.45,9.23,9.39,717435,0
+VNET.US,D,20120105,000000,9.3,9.4,9.23,9.32,124011,0
+VNET.US,D,20120106,000000,9.21,9.54,9.19,9.35,143986,0
+VNET.US,D,20120109,000000,9.41,9.41,9.16,9.35,142700,0
+VNET.US,D,20120110,000000,9.4,10.05,9.39,10.04,735337,0
+VNET.US,D,20120111,000000,10.22,10.47,9.96,10.38,503388,0
+VNET.US,D,20120112,000000,10.42,10.57,10.41,10.46,116031,0
+VNET.US,D,20120113,000000,10.45,10.48,10.02,10.22,132044,0
+VNET.US,D,20120117,000000,10.37,10.48,10.35,10.46,176502,0
+VNET.US,D,20120118,000000,10.5,10.6,10.37,10.51,106519,0
+VNET.US,D,20120119,000000,10.48,10.48,9.88,10.37,349551,0
+VNET.US,D,20120120,000000,10.25,10.27,10.06,10.25,117250,0
+VNET.US,D,20120123,000000,10.29,10.57,10.11,10.38,190078,0
+VNET.US,D,20120124,000000,10.42,10.49,10.18,10.45,128917,0
+VNET.US,D,20120125,000000,10.48,10.5,10.17,10.28,110600,0
+VNET.US,D,20120126,000000,10.29,10.4,10.09,10.4,108424,0
+VNET.US,D,20120127,000000,10.38,10.68,10.08,10.49,217019,0
+VNET.US,D,20120130,000000,10.41,10.54,10.33,10.44,55193,0
+VNET.US,D,20120131,000000,10.47,10.73,10.43,10.72,230010,0
+VNET.US,D,20120201,000000,10.75,11.44,10.73,11.33,656019,0
+VNET.US,D,20120202,000000,11.33,11.61,10.56,11.55,280537,0
+VNET.US,D,20120203,000000,11.55,12.2,11.48,12.11,399039,0
+VNET.US,D,20120206,000000,11.82,12.2,11.53,12.07,254379,0
+VNET.US,D,20120207,000000,12.28,12.28,11.92,12,225237,0
+VNET.US,D,20120208,000000,11.97,12.18,11.83,12,87776,0
+VNET.US,D,20120209,000000,12.02,12.19,11.87,11.98,202403,0
+VNET.US,D,20120210,000000,11.8,12.12,11.36,11.98,472690,0
+VNET.US,D,20120213,000000,12.01,12.11,11.55,11.85,195955,0
+VNET.US,D,20120214,000000,11.72,11.72,11.2,11.31,210167,0
+VNET.US,D,20120215,000000,11.09,11.2,10.77,10.83,216587,0
+VNET.US,D,20120216,000000,10.73,11.68,10.51,11.43,182978,0
+VNET.US,D,20120217,000000,11.4,11.4,10.9,10.91,142593,0
+VNET.US,D,20120221,000000,10.99,11,10.62,10.9,189761,0
+VNET.US,D,20120222,000000,10.8,11.23,10.74,11.09,119630,0
+VNET.US,D,20120223,000000,11.02,11.59,11.01,11.59,310790,0
+VNET.US,D,20120224,000000,11.52,12.8,11.38,12.74,809654,0
+VNET.US,D,20120227,000000,12.72,12.95,12.24,12.46,1106375,0
+VNET.US,D,20120228,000000,13.16,13.75,11.78,12.43,1245281,0
+VNET.US,D,20120229,000000,12.8,12.8,12.01,12.15,127210,0
+VNET.US,D,20120301,000000,12,12.36,11.98,12.12,247315,0
+VNET.US,D,20120302,000000,12.02,12.14,11.7,11.9,271182,0
+VNET.US,D,20120305,000000,12,12,11.18,11.4,642845,0
+VNET.US,D,20120306,000000,11.28,11.31,10.98,11.2,737606,0
+VNET.US,D,20120307,000000,11.34,11.6,11.34,11.4,478013,0
+VNET.US,D,20120308,000000,11.41,11.5,11.14,11.38,583120,0
+VNET.US,D,20120309,000000,11.64,11.99,11.56,11.62,426621,0
+VNET.US,D,20120312,000000,11.5,12.38,11.38,11.64,300772,0
+VNET.US,D,20120313,000000,11.75,11.96,11.33,11.55,290137,0
+VNET.US,D,20120314,000000,11.44,11.48,11,11.39,174626,0
+VNET.US,D,20120315,000000,11.11,11.52,11,11.09,329287,0
+VNET.US,D,20120316,000000,11.06,11.45,10.9,11.15,351049,0
+VNET.US,D,20120319,000000,11.14,11.27,11,11.2,328611,0
+VNET.US,D,20120320,000000,11.19,11.33,11,11.05,232651,0
+VNET.US,D,20120321,000000,11.03,11.24,11.02,11.18,430911,0
+VNET.US,D,20120322,000000,11.24,11.6,11.06,11.41,272355,0
+VNET.US,D,20120323,000000,11.49,11.99,11.16,11.85,566999,0
+VNET.US,D,20120326,000000,11.99,12.37,11.9,12.26,291233,0
+VNET.US,D,20120327,000000,12.21,12.3,11.86,11.96,169546,0
+VNET.US,D,20120328,000000,11.66,11.75,11.07,11.53,495249,0
+VNET.US,D,20120329,000000,11.4,11.74,11.33,11.41,83292,0
+VNET.US,D,20120330,000000,11.46,11.84,11.25,11.35,207917,0
+VNET.US,D,20120402,000000,11.35,11.59,11.01,11.5,563449,0
+VNET.US,D,20120403,000000,11.49,11.59,11.2,11.42,101543,0
+VNET.US,D,20120404,000000,11.25,11.47,11.18,11.35,129221,0
+VNET.US,D,20120405,000000,11.3,11.39,11.26,11.31,152120,0
+VNET.US,D,20120409,000000,11.18,11.45,10.75,11.4,322108,0
+VNET.US,D,20120410,000000,11.48,11.88,10.9,10.97,484009,0
+VNET.US,D,20120411,000000,11.19,11.25,11.02,11.13,91859,0
+VNET.US,D,20120412,000000,11.34,11.82,11.26,11.82,309195,0
+VNET.US,D,20120413,000000,11.82,11.82,11.3,11.76,105805,0
+VNET.US,D,20120416,000000,11.77,11.89,11.5,11.62,185386,0
+VNET.US,D,20120417,000000,11.82,12,11.52,11.96,182253,0
+VNET.US,D,20120418,000000,11.9,12.28,11.82,12.21,356915,0
+VNET.US,D,20120419,000000,12.25,12.38,11.67,11.76,171114,0
+VNET.US,D,20120420,000000,11.9,12.09,11.71,11.78,154698,0
+VNET.US,D,20120423,000000,11.58,12.02,11.36,12,145934,0
+VNET.US,D,20120424,000000,12.01,12.1,11.47,11.55,260614,0
+VNET.US,D,20120425,000000,11.6,11.67,11.28,11.61,245534,0
+VNET.US,D,20120426,000000,11.5,11.8,11.31,11.5,227028,0
+VNET.US,D,20120427,000000,11.64,12.95,11.45,12.7,522237,0
+VNET.US,D,20120430,000000,12.7,13.15,12.45,13.13,250651,0
+VNET.US,D,20120501,000000,13.03,13.16,12.75,12.92,153002,0
+VNET.US,D,20120502,000000,12.95,12.95,12.34,12.84,112079,0
+VNET.US,D,20120503,000000,12.87,13.15,12.49,12.9,393335,0
+VNET.US,D,20120504,000000,12.8,13.41,12.7,13.32,536340,0
+VNET.US,D,20120507,000000,13.32,13.63,12.98,13.17,787008,0
+VNET.US,D,20120508,000000,12.99,13.3,12.37,13.17,445568,0
+VNET.US,D,20120509,000000,13.16,13.16,12.49,12.58,373656,0
+VNET.US,D,20120510,000000,12.78,12.8,12.49,12.58,220506,0
+VNET.US,D,20120511,000000,12.58,12.68,12.4,12.46,139442,0
+VNET.US,D,20120514,000000,12.28,12.48,11.85,11.95,372574,0
+VNET.US,D,20120515,000000,11.9,12.1,11.68,11.89,400695,0
+VNET.US,D,20120516,000000,11.54,12.73,11.14,12.73,593276,0
+VNET.US,D,20120517,000000,11.16,12.27,10.51,12.25,1661503,0
+VNET.US,D,20120518,000000,12.2,12.2,10.96,11.15,537991,0
+VNET.US,D,20120521,000000,11.24,11.52,11.17,11.49,290473,0
+VNET.US,D,20120522,000000,11.2,11.5,11.2,11.37,392760,0
+VNET.US,D,20120523,000000,11.22,11.9,11.21,11.63,345084,0
+VNET.US,D,20120524,000000,11.71,11.97,11.53,11.7,324326,0
+VNET.US,D,20120525,000000,11.66,11.95,11.38,11.62,192098,0
+VNET.US,D,20120529,000000,11.68,11.9,11.42,11.55,200859,0
+VNET.US,D,20120530,000000,11.38,11.64,11.35,11.44,253817,0
+VNET.US,D,20120531,000000,11.38,11.6,11.23,11.58,180307,0
+VNET.US,D,20120601,000000,11.26,11.47,10.8,11,493237,0
+VNET.US,D,20120604,000000,11.07,11.11,10.7,10.91,262976,0
+VNET.US,D,20120605,000000,10.78,11.1,10.43,10.49,182236,0
+VNET.US,D,20120606,000000,10.98,10.98,10.47,10.52,177887,0
+VNET.US,D,20120607,000000,10.77,10.94,10.57,10.57,72341,0
+VNET.US,D,20120608,000000,10.63,10.63,9.87,9.99,187562,0
+VNET.US,D,20120611,000000,10.06,10.18,9.78,9.83,93839,0
+VNET.US,D,20120612,000000,9.82,10.49,9.51,9.58,141936,0
+VNET.US,D,20120613,000000,9.49,9.87,9.49,9.72,249998,0
+VNET.US,D,20120614,000000,9.84,9.91,9.63,9.9,141741,0
+VNET.US,D,20120615,000000,9.89,10.95,9.89,10.95,294459,0
+VNET.US,D,20120618,000000,10.86,11.11,10.71,11.06,228233,0
+VNET.US,D,20120619,000000,11.06,11.73,10.9,11.56,372784,0
+VNET.US,D,20120620,000000,11.5,11.63,11,11.56,264680,0
+VNET.US,D,20120621,000000,11.61,12.07,11.58,11.9,882203,0
+VNET.US,D,20120622,000000,11.9,12.03,11.66,11.98,249876,0
+VNET.US,D,20120625,000000,11.82,11.95,11.15,11.35,261390,0
+VNET.US,D,20120626,000000,11.36,11.61,11.13,11.52,228953,0
+VNET.US,D,20120627,000000,11.6,12,11.5,11.77,459467,0
+VNET.US,D,20120628,000000,11.78,11.81,11.26,11.35,225381,0
+VNET.US,D,20120629,000000,11.58,11.8,11.19,11.45,300184,0
+VNET.US,D,20120702,000000,11.5,11.78,11.37,11.56,95757,0
+VNET.US,D,20120703,000000,11.59,12,11.59,11.89,80895,0
+VNET.US,D,20120705,000000,12,12.07,11.51,11.53,151141,0
+VNET.US,D,20120706,000000,11.69,11.73,11.5,11.66,82019,0
+VNET.US,D,20120709,000000,11.71,11.71,11.24,11.33,89489,0
+VNET.US,D,20120710,000000,11.26,11.47,11,11.02,69715,0
+VNET.US,D,20120711,000000,11,11.53,10.87,11.52,103604,0
+VNET.US,D,20120712,000000,11.09,11.41,10.81,11.36,124568,0
+VNET.US,D,20120713,000000,11.45,11.45,11.21,11.26,94551,0
+VNET.US,D,20120716,000000,11.33,11.33,11.09,11.19,91200,0
+VNET.US,D,20120717,000000,11.32,11.36,9.36,9.37,357025,0
+VNET.US,D,20120718,000000,9.59,10.21,9.27,9.4,503552,0
+VNET.US,D,20120719,000000,9.53,10.06,9.53,10.03,245371,0
+VNET.US,D,20120720,000000,10.25,10.48,9.8,9.96,177334,0
+VNET.US,D,20120723,000000,9.76,9.76,9.36,9.6,122952,0
+VNET.US,D,20120724,000000,9.79,10.05,9.71,10,264399,0
+VNET.US,D,20120725,000000,9.72,10.25,9.72,10.06,159292,0
+VNET.US,D,20120726,000000,10.15,10.18,9.91,10,211763,0
+VNET.US,D,20120727,000000,10.15,10.15,9.9,10.1,704407,0
+VNET.US,D,20120730,000000,10.09,10.24,10,10.03,356821,0
+VNET.US,D,20120731,000000,10.27,10.5,9.96,10.06,346120,0
+VNET.US,D,20120801,000000,10.23,10.43,9.97,9.99,202188,0
+VNET.US,D,20120802,000000,9.86,10.09,9.86,9.99,242575,0
+VNET.US,D,20120803,000000,10.09,10.12,9.55,9.71,65325,0
+VNET.US,D,20120806,000000,9.9,10.97,9.52,10.7,375006,0
+VNET.US,D,20120807,000000,10.77,10.77,10.39,10.58,142061,0
+VNET.US,D,20120808,000000,10.93,10.93,10.28,10.53,319716,0
+VNET.US,D,20120809,000000,10.64,10.72,10.47,10.57,327445,0
+VNET.US,D,20120810,000000,10.64,10.8,10.545,10.66,177699,0
+VNET.US,D,20120813,000000,10.8,10.8,10.59,10.71,193563,0
+VNET.US,D,20120814,000000,10.77,10.77,10.21,10.33,285786,0
+VNET.US,D,20120815,000000,10.22,10.23,9.98,10.08,336512,0
+VNET.US,D,20120816,000000,10.08,10.22,9.78,10,533073,0
+VNET.US,D,20120817,000000,9.66,9.67,8.77,8.94,1448338,0
+VNET.US,D,20120820,000000,9.11,9.36,8.716,8.95,528982,0
+VNET.US,D,20120821,000000,9.08,9.11,8.61,8.92,1717971,0
+VNET.US,D,20120822,000000,9,9.03,8.76,8.84,1053302,0
+VNET.US,D,20120823,000000,9.02,9.11,8.79,9.05,1004550,0
+VNET.US,D,20120824,000000,9.23,9.63,9,9.57,538240,0
+VNET.US,D,20120827,000000,9.86,10.44,9.75,10.38,714814,0
+VNET.US,D,20120828,000000,10.38,10.39,9.96,10.06,360943,0
+VNET.US,D,20120829,000000,10.24,10.33,9.98,10.27,509980,0
+VNET.US,D,20120830,000000,10.19,10.198,9.85,9.94,309710,0
+VNET.US,D,20120831,000000,10.09,10.4,9.91,10.2,390749,0
+VNET.US,D,20120904,000000,10.13,10.39,9.96,10.3,207824,0
+VNET.US,D,20120905,000000,10.26,10.54,10.12,10.53,222037,0
+VNET.US,D,20120906,000000,10.54,10.62,10.37,10.52,148607,0
+VNET.US,D,20120907,000000,10.31,10.5,10.3,10.46,181505,0
+VNET.US,D,20120910,000000,10.3,10.45,10.3,10.41,250011,0
+VNET.US,D,20120911,000000,10.31,10.58,10.31,10.55,377485,0
+VNET.US,D,20120912,000000,10.6,11.43,10.412,10.7,343915,0
+VNET.US,D,20120913,000000,10.8,11.04,10.401,10.97,519717,0
+VNET.US,D,20120914,000000,10.88,11.4,10.51,11.04,283172,0
+VNET.US,D,20120917,000000,10.95,11.1,10.62,10.89,233400,0
+VNET.US,D,20120918,000000,10.66,10.84,10.61,10.83,234195,0
+VNET.US,D,20120919,000000,10.9,10.9,10.41,10.62,241051,0
+VNET.US,D,20120920,000000,10.6,10.99,10.31,10.99,551057,0
+VNET.US,D,20120921,000000,10.95,11.06,10.6,11.06,687869,0
+VNET.US,D,20120924,000000,11.1,11.56,10.7,11.51,615211,0
+VNET.US,D,20120925,000000,11.47,11.67,11.05,11.25,451383,0
+VNET.US,D,20120926,000000,11.17,11.25,10.77,10.93,336906,0
+VNET.US,D,20120927,000000,11.02,11.3,11.02,11.18,243202,0
+VNET.US,D,20120928,000000,11.22,11.62,11.18,11.54,300046,0
+VNET.US,D,20121001,000000,11.44,11.76,11.41,11.532,287057,0
+VNET.US,D,20121002,000000,11.45,11.8,11.45,11.76,100977,0
+VNET.US,D,20121003,000000,11.76,11.85,11.25,11.29,303923,0
+VNET.US,D,20121004,000000,11.38,11.57,11.09,11.49,80130,0
+VNET.US,D,20121005,000000,11.6,12,11.44,11.71,141418,0
+VNET.US,D,20121008,000000,11.59,11.96,11.59,11.68,157771,0
+VNET.US,D,20121009,000000,11.6,12,11.6,11.94,273098,0
+VNET.US,D,20121010,000000,11.87,12.05,11.61,11.71,106442,0
+VNET.US,D,20121011,000000,11.83,12.03,11.5,12,172699,0
+VNET.US,D,20121012,000000,12.07,12.09,11.79,12.01,282364,0
+VNET.US,D,20121015,000000,12.11,12.11,11.9,12,70982,0
+VNET.US,D,20121016,000000,12.1,12.1,11.95,11.95,437630,0
+VNET.US,D,20121017,000000,11.97,12.26,11.97,12.24,373016,0
+VNET.US,D,20121018,000000,12.27,12.43,12.11,12.38,152704,0
+VNET.US,D,20121019,000000,12.51,12.51,12.18,12.34,101131,0
+VNET.US,D,20121022,000000,12.08,12.47,12.08,12.33,204040,0
+VNET.US,D,20121023,000000,12.17,12.17,11.03,12.05,189966,0
+VNET.US,D,20121024,000000,12.1,12.17,11.87,12.1,82024,0
+VNET.US,D,20121025,000000,12.1,12.15,11.88,11.92,167707,0
+VNET.US,D,20121026,000000,11.87,11.88,11.17,11.33,177152,0
+VNET.US,D,20121031,000000,11.08,11.3,10.88,11.08,275448,0
+VNET.US,D,20121101,000000,11.3,11.95,10.97,11.2,346096,0
+VNET.US,D,20121102,000000,11.75,11.75,11.18,11.35,228243,0
+VNET.US,D,20121105,000000,11.19,11.28,10.58,10.78,267108,0
+VNET.US,D,20121106,000000,10.74,11.17,10.03,10.89,735303,0
+VNET.US,D,20121107,000000,10.92,10.92,10.35,10.49,285599,0
+VNET.US,D,20121108,000000,10.55,10.65,10.28,10.39,127112,0
+VNET.US,D,20121109,000000,10.34,10.56,10.26,10.43,203504,0
+VNET.US,D,20121112,000000,10.5,10.828,10.1,10.17,314531,0
+VNET.US,D,20121113,000000,10.04,10.41,10,10.05,175981,0
+VNET.US,D,20121114,000000,10.5,10.5,9.98,10,286609,0
+VNET.US,D,20121115,000000,11.66,12,9.9,9.9,335256,0
+VNET.US,D,20121116,000000,9.88,9.98,9.09,9.29,385200,0
+VNET.US,D,20121119,000000,9.31,10.21,9.3,9.94,347005,0
+VNET.US,D,20121120,000000,10.15,10.15,9.72,9.79,138505,0
+VNET.US,D,20121121,000000,9.8,10.07,9.74,10.06,61142,0
+VNET.US,D,20121123,000000,10.195,10.25,9.97,10.13,43059,0
+VNET.US,D,20121126,000000,10.05,10.2,9.77,9.81,55338,0
+VNET.US,D,20121127,000000,9.74,9.94,9.72,9.75,55524,0
+VNET.US,D,20121128,000000,9.835,9.835,9.6,9.71,149566,0
+VNET.US,D,20121129,000000,9.88,9.88,9.6,9.68,97010,0
+VNET.US,D,20121130,000000,9.79,9.85,9.66,9.77,142094,0
+VNET.US,D,20121203,000000,9.77,9.85,9.27,9.581,535903,0
+VNET.US,D,20121204,000000,9.47,9.56,9.04,9.33,251012,0
+VNET.US,D,20121205,000000,9.06,9.295,9,9.12,357978,0
+VNET.US,D,20121206,000000,8.8,9.26,8.8,9.05,240437,0
+VNET.US,D,20121207,000000,9.09,9.09,8.81,8.91,214963,0
+VNET.US,D,20121210,000000,8.91,9,8.7,8.87,274249,0
+VNET.US,D,20121211,000000,8.87,9.1096,8.8,8.95,193585,0
+VNET.US,D,20121212,000000,9.49,9.49,8.995,9.18,209877,0
+VNET.US,D,20121213,000000,9.13,9.24,8.7,8.73,185430,0
+VNET.US,D,20121214,000000,8.71,9.1,8.39,8.62,768763,0
+VNET.US,D,20121217,000000,8.79,8.92,8.63,8.85,260709,0
+VNET.US,D,20121218,000000,8.9,9,8.8,9,161632,0
+VNET.US,D,20121219,000000,9,9.56,8.98,9.38,466474,0
+VNET.US,D,20121220,000000,9.49,9.49,9.12,9.27,202603,0
+VNET.US,D,20121221,000000,9.24,9.3,8.76,9.23,588566,0
+VNET.US,D,20121224,000000,9.24,9.24,8.6925,8.83,103106,0
+VNET.US,D,20121226,000000,8.92,9.01,8.8,8.85,205304,0
+VNET.US,D,20121227,000000,8.96,9,8.71,9,171992,0
+VNET.US,D,20121228,000000,9.04,9.065,8.86,8.86,132294,0
+VNET.US,D,20121231,000000,8.97,9.97,8.92,9.61,686812,0
+VNET.US,D,20130102,000000,9.99,10.11,9.48,9.68,254158,0
+VNET.US,D,20130103,000000,9.78,9.79,9.5,9.56,62547,0
+VNET.US,D,20130104,000000,9.55,9.77,9.52,9.65,34406,0
+VNET.US,D,20130107,000000,9.65,9.96,9.65,9.72,79300,0
+VNET.US,D,20130108,000000,9.72,9.79,9.25,9.44,85399,0
+VNET.US,D,20130109,000000,9.37,9.52,9.17,9.41,99283,0
+VNET.US,D,20130110,000000,9.5,9.9,9.22,9.83,255673,0
+VNET.US,D,20130111,000000,9.77,9.88,9.642,9.82,208323,0
+VNET.US,D,20130114,000000,9.88,9.94,9.51,9.58,151375,0
+VNET.US,D,20130115,000000,9.56,9.66,9.26,9.59,145923,0
+VNET.US,D,20130116,000000,9.56,10.3,9.39,10.25,734808,0
+VNET.US,D,20130117,000000,10.36,10.4,10.2,10.36,265100,0
+VNET.US,D,20130118,000000,10.4,10.42,10.2,10.37,514586,0
+VNET.US,D,20130122,000000,10.35,10.49,10.29,10.48,228170,0
+VNET.US,D,20130123,000000,10.56,10.56,10.39,10.46,311400,0
+VNET.US,D,20130124,000000,10.44,10.47,10.17,10.26,329733,0
+VNET.US,D,20130125,000000,10.2,10.24,9.99,10.03,176611,0
+VNET.US,D,20130128,000000,10.12,10.29,9.99,10.07,77970,0
+VNET.US,D,20130129,000000,10.11,10.2,9.91,10.04,162499,0
+VNET.US,D,20130130,000000,10.08,10.19,9.94,9.95,173517,0
+VNET.US,D,20130131,000000,9.99,10.02,9.92,9.92,108018,0
+VNET.US,D,20130201,000000,10.01,10.025,9.73,9.81,96354,0
+VNET.US,D,20130204,000000,9.83,9.91,9.5,9.58,207912,0
+VNET.US,D,20130205,000000,9.73,9.76,9.53,9.69,126011,0
+VNET.US,D,20130206,000000,9.71,9.92,9.67,9.83,178354,0
+VNET.US,D,20130207,000000,9.9,10,9.7,9.78,108653,0
+VNET.US,D,20130208,000000,9.77,9.96,9.75,9.85,101791,0
+VNET.US,D,20130211,000000,9.71,9.9,9.7,9.78,41253,0
+VNET.US,D,20130212,000000,9.78,9.98,9.76,9.9,129250,0
+VNET.US,D,20130213,000000,9.93,9.99,9.7,9.84,45729,0
+VNET.US,D,20130214,000000,9.8,9.95,9.7,9.85,91036,0
+VNET.US,D,20130215,000000,9.8,9.93,9.75,9.85,149469,0
+VNET.US,D,20130219,000000,10.1,10.143,9.83,9.93,152016,0
+VNET.US,D,20130220,000000,10,10,9.71,9.71,162607,0
+VNET.US,D,20130221,000000,9.69,9.76,9.63,9.68,186945,0
+VNET.US,D,20130222,000000,9.68,9.93,9.64,9.775,184482,0
+VNET.US,D,20130225,000000,9.94,9.94,9.73,9.74,109874,0
+VNET.US,D,20130226,000000,9.8,9.82,9.68,9.72,68732,0
+VNET.US,D,20130227,000000,9.66,9.88,9.65,9.73,322249,0
+VNET.US,D,20130228,000000,9.72,9.81,9.57,9.69,273371,0
+VNET.US,D,20130301,000000,9.6,9.775,9.6,9.69,280292,0
+VNET.US,D,20130304,000000,9.69,9.75,9.62,9.72,177857,0
+VNET.US,D,20130305,000000,9.79,9.87,9.66,9.7,333153,0
+VNET.US,D,20130306,000000,9.51,9.96,9.51,9.81,970039,0
+VNET.US,D,20130307,000000,9.51,9.74,9.15,9.68,913209,0
+VNET.US,D,20130308,000000,9.72,9.72,9.44,9.64,254478,0
+VNET.US,D,20130311,000000,9.58,9.68,9.33,9.41,224195,0
+VNET.US,D,20130312,000000,9.55,9.55,8.82,9.09,469680,0
+VNET.US,D,20130313,000000,8.97,9.18,8.81,9.04,178800,0
+VNET.US,D,20130314,000000,9.05,9.3,8.935,9.08,320752,0
+VNET.US,D,20130315,000000,9.04,9.05,8.87,8.88,222053,0
+VNET.US,D,20130318,000000,8.87,8.95,8.61,8.75,158719,0
+VNET.US,D,20130319,000000,8.75,8.85,8.7,8.75,118947,0
+VNET.US,D,20130320,000000,8.77,9.095,8.7,9.03,289885,0
+VNET.US,D,20130321,000000,9.04,9.3,8.98,9.25,685478,0
+VNET.US,D,20130322,000000,9.25,9.41,9.15,9.27,568351,0
+VNET.US,D,20130325,000000,9.28,9.44,9.18,9.32,157888,0
+VNET.US,D,20130326,000000,9.33,9.345,9.24,9.33,113105,0
+VNET.US,D,20130327,000000,9.27,9.505,9.25,9.5,132344,0
+VNET.US,D,20130328,000000,9.46,9.64,9.295,9.4,71871,0
+VNET.US,D,20130401,000000,9.35,9.48,9.11,9.14,280265,0
+VNET.US,D,20130402,000000,9.22,9.3,9.15,9.19,253569,0
+VNET.US,D,20130403,000000,9.28,9.5,9.26,9.3,176536,0
+VNET.US,D,20130404,000000,9.32,9.35,9.18,9.27,54175,0
+VNET.US,D,20130405,000000,9.31,9.5,9.2,9.22,141521,0
+VNET.US,D,20130408,000000,9.19,9.2,8.93,9.1,99697,0
+VNET.US,D,20130409,000000,9.17,9.1875,8.78,8.82,352677,0
+VNET.US,D,20130410,000000,9.2,9.2,8.8,9.09,109418,0
+VNET.US,D,20130411,000000,9.13,9.13,8.92,9,209327,0
+VNET.US,D,20130412,000000,8.94,9.05,8.85,8.99,147575,0
+VNET.US,D,20130415,000000,9,9,8.83,8.83,142593,0
+VNET.US,D,20130416,000000,8.92,9.03,8.8,8.88,115260,0
+VNET.US,D,20130417,000000,8.85,8.95,8.8,8.81,507539,0
+VNET.US,D,20130418,000000,8.84,8.95,8.52,8.69,230492,0
+VNET.US,D,20130419,000000,8.71,8.79,8.57,8.65,312151,0
+VNET.US,D,20130422,000000,8.77,9.09,8.66,8.88,180417,0
+VNET.US,D,20130423,000000,8.99,9.05,8.76,8.8,344221,0
+VNET.US,D,20130424,000000,8.91,9.03,8.77,9,315904,0
+VNET.US,D,20130425,000000,9,9.12,8.865,9.02,359225,0
+VNET.US,D,20130426,000000,8.98,9.09,8.885,9.02,216314,0
+VNET.US,D,20130429,000000,9.1,9.1,8.885,8.95,152215,0
+VNET.US,D,20130430,000000,9,9.07,8.9,9.04,255006,0
+VNET.US,D,20130501,000000,9,9,8.84,8.84,71367,0
+VNET.US,D,20130502,000000,8.85,8.97,8.65,8.9,153249,0
+VNET.US,D,20130503,000000,9,9.03,8.83,8.95,226374,0
+VNET.US,D,20130506,000000,8.99,9.0452,8.89,9.04,127454,0
+VNET.US,D,20130507,000000,9.01,9.05,8.83,9.02,114460,0
+VNET.US,D,20130508,000000,9.07,9.21,9.01,9.2,301219,0
+VNET.US,D,20130509,000000,9.24,9.8,9.18,9.53,532355,0
+VNET.US,D,20130510,000000,9.51,9.61,9.2,9.56,172002,0
+VNET.US,D,20130513,000000,9.6,9.62,9.4,9.41,212542,0
+VNET.US,D,20130514,000000,9.43,9.53,9.39,9.5,210784,0
+VNET.US,D,20130515,000000,9.52,9.593,9.44,9.49,282175,0
+VNET.US,D,20130516,000000,9.57,9.57,9.38,9.46,461620,0
+VNET.US,D,20130517,000000,9.34,9.64,9.001,9.31,576793,0
+VNET.US,D,20130520,000000,9.27,9.67,9.2,9.61,665135,0
+VNET.US,D,20130521,000000,9.56,9.65,9.44,9.6,512806,0
+VNET.US,D,20130522,000000,9.65,9.73,9.22,9.3,328638,0
+VNET.US,D,20130523,000000,9.33,9.605,8.98,9.54,314472,0
+VNET.US,D,20130524,000000,9.46,9.46,9.2,9.31,193609,0
+VNET.US,D,20130528,000000,9.35,9.53,9.29,9.53,246473,0
+VNET.US,D,20130529,000000,9.63,9.63,9.3,9.43,119803,0
+VNET.US,D,20130530,000000,9.44,9.6,9.31,9.36,55597,0
+VNET.US,D,20130531,000000,9.3,9.36,9.07,9.14,182982,0
+VNET.US,D,20130603,000000,9.33,9.4399,9.13,9.36,202382,0
+VNET.US,D,20130604,000000,9.38,9.61,9.35,9.6,723308,0
+VNET.US,D,20130605,000000,9.62,9.78,9.51,9.7,508269,0
+VNET.US,D,20130606,000000,9.75,9.97,9.62,9.81,209912,0
+VNET.US,D,20130607,000000,9.84,10.9,9.83,10.87,636337,0
+VNET.US,D,20130610,000000,11.2,11.215,10.53,10.89,621801,0
+VNET.US,D,20130611,000000,10.8,10.99,10.65,10.95,316675,0
+VNET.US,D,20130612,000000,11,11.12,10.79,10.99,281555,0
+VNET.US,D,20130613,000000,10.92,11.4,10.915,11.35,559864,0
+VNET.US,D,20130614,000000,11.53,11.53,11.063,11.18,658252,0
+VNET.US,D,20130617,000000,11.2,12.18,11.19,11.95,647118,0
+VNET.US,D,20130618,000000,11.9,12.2,11.87,12.01,361928,0
+VNET.US,D,20130619,000000,12.02,12.14,11.75,11.8,259224,0
+VNET.US,D,20130620,000000,11.69,12,11.32,11.39,457409,0
+VNET.US,D,20130621,000000,11.45,11.5,11.29,11.31,396302,0
+VNET.US,D,20130624,000000,11.16,11.29,10.74,10.85,644175,0
+VNET.US,D,20130625,000000,10.8,11.32,10.74,11.265,297689,0
+VNET.US,D,20130626,000000,11.3,11.45,11.12,11.17,333600,0
+VNET.US,D,20130627,000000,11.32,11.5,11.06,11.45,280427,0
+VNET.US,D,20130628,000000,11.37,11.51,11.22,11.33,202926,0
+VNET.US,D,20130701,000000,11.4,11.71,11.25,11.57,248013,0
+VNET.US,D,20130702,000000,11.7,12.48,11.65,11.93,675324,0
+VNET.US,D,20130703,000000,12,12.02,11.73,11.73,136460,0
+VNET.US,D,20130705,000000,11.7,11.94,11.6,11.74,348714,0
+VNET.US,D,20130708,000000,11.73,11.95,11.48,11.73,512302,0
+VNET.US,D,20130709,000000,11.76,11.84,11.3,11.46,475130,0
+VNET.US,D,20130710,000000,11.47,11.73,11.47,11.65,297487,0
+VNET.US,D,20130711,000000,11.84,12.09,11.63,11.86,411744,0
+VNET.US,D,20130712,000000,11.85,13,11.76,12.84,1102445,0
+VNET.US,D,20130715,000000,12.95,13.17,12.67,12.98,1298907,0
+VNET.US,D,20130716,000000,12.68,13.02,12.42,12.48,686642,0
+VNET.US,D,20130717,000000,12.5,13.25,12.5,13.17,466639,0
+VNET.US,D,20130718,000000,13.17,13.41,12.86,13.09,348265,0
+VNET.US,D,20130719,000000,13.13,13.27,12.64,13.05,188730,0
+VNET.US,D,20130722,000000,12.95,13.025,12.68,12.89,278544,0
+VNET.US,D,20130723,000000,12.9,13.1,12.87,13.06,140068,0
+VNET.US,D,20130724,000000,13.08,13.08,12.44,12.5,996888,0
+VNET.US,D,20130725,000000,12.62,13.18,12.615,12.99,211783,0
+VNET.US,D,20130726,000000,12.83,13.03,12.77,12.91,105426,0
+VNET.US,D,20130729,000000,12.81,13.05,12.74,12.83,217800,0
+VNET.US,D,20130730,000000,12.72,12.96,12.62,12.78,120243,0
+VNET.US,D,20130731,000000,12.9,12.99,12.67,12.84,67804,0
+VNET.US,D,20130801,000000,12.91,13.49,12.85,13.21,1145422,0
+VNET.US,D,20130802,000000,13.36,14.5,13.01,14.42,1293887,0
+VNET.US,D,20130805,000000,14.55,14.68,14.05,14.37,468051,0
+VNET.US,D,20130806,000000,14.39,14.39,13.61,13.81,408122,0
+VNET.US,D,20130807,000000,13.55,14,13.37,13.68,172173,0
+VNET.US,D,20130808,000000,13.77,13.859,13.52,13.69,115637,0
+VNET.US,D,20130809,000000,13.79,13.84,13.46,13.78,138788,0
+VNET.US,D,20130812,000000,13.59,13.86,13.59,13.7,146206,0
+VNET.US,D,20130813,000000,13.62,13.86,13.46,13.61,215831,0
+VNET.US,D,20130814,000000,13.65,14.15,13.65,14.06,569133,0
+VNET.US,D,20130815,000000,14,14.08,13.62,13.69,462454,0
+VNET.US,D,20130816,000000,13.66,13.81,13.53,13.67,126898,0
+VNET.US,D,20130819,000000,13.58,14.2,13.58,14.11,286708,0
+VNET.US,D,20130820,000000,14.19,14.32,13.72,13.99,536545,0
+VNET.US,D,20130821,000000,13.4,13.57,12.98,13,1376028,0
+VNET.US,D,20130822,000000,12.91,13.09,12.57,12.74,506759,0
+VNET.US,D,20130823,000000,12.76,13.28,12.63,13.18,421975,0
+VNET.US,D,20130826,000000,13.25,13.32,12.91,13.03,274059,0
+VNET.US,D,20130827,000000,12.99,13.39,12.925,13.17,349372,0
+VNET.US,D,20130828,000000,13.12,13.28,12.94,13.13,148907,0
+VNET.US,D,20130829,000000,13.15,13.73,13.13,13.7,269845,0
+VNET.US,D,20130830,000000,13.79,13.81,13.45,13.55,233563,0
+VNET.US,D,20130903,000000,13.74,13.98,13.65,13.96,334065,0
+VNET.US,D,20130904,000000,13.97,13.97,13.73,13.83,152332,0
+VNET.US,D,20130905,000000,14.02,14.95,13.95,14.82,622135,0
+VNET.US,D,20130906,000000,14.78,15.1,14.56,14.98,408254,0
+VNET.US,D,20130909,000000,14.95,15.86,14.95,15.84,689985,0
+VNET.US,D,20130910,000000,15.81,16.37,15.21,15.97,449466,0
+VNET.US,D,20130911,000000,16.01,16.03,15.5,15.72,416787,0
+VNET.US,D,20130912,000000,15.59,15.91,15.29,15.32,253438,0
+VNET.US,D,20130913,000000,15.28,15.83,15.04,15.8,322146,0
+VNET.US,D,20130916,000000,15.63,16.15,15.37,15.6,470303,0
+VNET.US,D,20130917,000000,15.66,15.7,15.06,15.18,356564,0
+VNET.US,D,20130918,000000,15.24,15.43,15.02,15.32,294465,0
+VNET.US,D,20130919,000000,15.4,15.68,15.27,15.64,238834,0
+VNET.US,D,20130920,000000,15.65,15.96,15.61,15.88,504104,0
+VNET.US,D,20130923,000000,15.88,15.89,15.48,15.64,140437,0
+VNET.US,D,20130924,000000,15.63,15.99,15.39,15.87,366500,0
+VNET.US,D,20130925,000000,15.83,16.32,15.75,16.2,245600,0
+VNET.US,D,20130926,000000,16.26,16.5,16.13,16.28,228400,0
+VNET.US,D,20130927,000000,16.12,16.33,16.12,16.16,223700,0
+VNET.US,D,20130930,000000,16.18,16.54,15.98,16.49,430300,0
+VNET.US,D,20131001,000000,16.41,16.8,16.18,16.69,475700,0
+VNET.US,D,20131002,000000,16.67,17.15,16.6,17.14,732400,0
+VNET.US,D,20131003,000000,17,17.28,16.6,17.01,630600,0
+VNET.US,D,20131004,000000,17.2,17.99,17.01,17.83,407400,0
+VNET.US,D,20131007,000000,17.76,17.8,17.19,17.33,372000,0
+VNET.US,D,20131008,000000,17.34,17.49,15.93,16.12,499937,0
+VNET.US,D,20131009,000000,16.19,16.61,15.75,16.57,475200,0
+VNET.US,D,20131010,000000,17.1,18.5,17.01,18.04,1006000,0
+VNET.US,D,20131011,000000,17.89,18.48,17.32,18.28,468300,0
+VNET.US,D,20131014,000000,18.23,18.73,18.05,18.69,306700,0
+VNET.US,D,20131015,000000,18.5,18.7,18.3,18.47,272700,0
+VNET.US,D,20131016,000000,18.61,19.19,18.39,18.92,587800,0
+VNET.US,D,20131017,000000,18.91,19.43,18.8,19.41,390800,0
+VNET.US,D,20131018,000000,19.83,20.5,19.5,20.33,1310400,0
+VNET.US,D,20131021,000000,20.4,20.9,20.1,20.55,585710,0
+VNET.US,D,20131022,000000,20.53,20.56,19.83,19.89,811100,0
+VNET.US,D,20131023,000000,19.69,19.735,18.6,18.66,753601,0
+VNET.US,D,20131024,000000,18.74,18.9,18.1,18.39,789400,0
+VNET.US,D,20131025,000000,18.48,19.05,16.94,17,1044100,0
+VNET.US,D,20131028,000000,17.18,17.92,16.83,17.35,1200900,0
+VNET.US,D,20131029,000000,17.04,18.08,17.04,18.02,789500,0
+VNET.US,D,20131030,000000,17.98,18.53,17.8,18.24,649800,0
+VNET.US,D,20131031,000000,18.18,18.29,17.9,18,183092,0
+VNET.US,D,20131101,000000,17.96,17.96,16.73,17.53,584800,0
+VNET.US,D,20131104,000000,17.53,18.5,17.53,18.42,350700,0
+VNET.US,D,20131105,000000,18.5,18.86,17.9,18.09,619400,0
+VNET.US,D,20131106,000000,20.37,20.53,18.55,18.56,1159000,0
+VNET.US,D,20131107,000000,18.68,19,17.62,17.81,503600,0
+VNET.US,D,20131108,000000,18,18.56,17.84,18.36,219900,0
+VNET.US,D,20131111,000000,18.4,18.79,18.16,18.24,1417900,0
+VNET.US,D,20131112,000000,18.28,18.56,18.24,18.34,471200,0
+VNET.US,D,20131113,000000,18.13,18.59,18.06,18.55,175300,0
+VNET.US,D,20131114,000000,18.43,19.28,18.43,19.23,586000,0
+VNET.US,D,20131115,000000,19.29,21.09,18.99,20.54,1452600,0
+VNET.US,D,20131118,000000,20.5,21.06,20.12,20.6,629805,0
+VNET.US,D,20131119,000000,20.52,20.55,19.5,19.8,752100,0
+VNET.US,D,20131120,000000,19.66,20,19.07,19.07,311400,0
+VNET.US,D,20131121,000000,19.1,19.34,18.89,18.98,410700,0
+VNET.US,D,20131122,000000,18.9,19.28,18.73,18.9,586400,0
+VNET.US,D,20131125,000000,18.92,18.96,18.1,18.4,731100,0
+VNET.US,D,20131126,000000,16.5,17.49,16.27,16.78,3192994,0
+VNET.US,D,20131127,000000,17.23,17.67,16.97,17.63,704100,0
+VNET.US,D,20131129,000000,17.45,18.26,17.45,17.85,476999,0
+VNET.US,D,20131202,000000,18.01,18.49,17.9,18.4,662400,0
+VNET.US,D,20131203,000000,18.49,19.15,18.41,19.14,417285,0
+VNET.US,D,20131204,000000,18.9,19.79,18.85,19.77,593200,0
+VNET.US,D,20131205,000000,19.69,20.27,19.49,19.72,464400,0
+VNET.US,D,20131206,000000,19.84,19.89,19.21,19.5,451724,0
+VNET.US,D,20131209,000000,19.4,19.48,18.841,19.44,325520,0
+VNET.US,D,20131210,000000,19.31,20.2,19.296,19.99,394958,0
+VNET.US,D,20131211,000000,19.97,19.97,18.99,19.03,515000,0
+VNET.US,D,20131212,000000,19,19.7,19,19.54,200100,0
+VNET.US,D,20131213,000000,19.5,19.9,19.4,19.84,177440,0
+VNET.US,D,20131216,000000,19.64,20.1,19.5,19.7,299100,0
+VNET.US,D,20131217,000000,20.06,20.52,19.61,20.48,794900,0
+VNET.US,D,20131218,000000,20.5,22.28,20.14,21.85,2123300,0
+VNET.US,D,20131219,000000,22,22.59,21.39,21.44,839301,0
+VNET.US,D,20131220,000000,21.47,22.58,20.93,22.4,871680,0
+VNET.US,D,20131223,000000,22.46,22.46,21.76,22.11,277062,0
+VNET.US,D,20131224,000000,22.16,23.28,22,23.22,284724,0
+VNET.US,D,20131226,000000,23.42,23.488,22.594,22.82,311604,0
+VNET.US,D,20131227,000000,22.75,23.1,22.23,22.65,404000,0
+VNET.US,D,20131230,000000,22.89,23.19,22.83,23.09,393000,0
+VNET.US,D,20131231,000000,23.11,23.64,22.93,23.52,524200,0
+VNET.US,D,20140102,000000,23.52,23.52,22.99,23.32,742604,0
+VNET.US,D,20140103,000000,23,23.117,21.78,21.83,796050,0
+VNET.US,D,20140106,000000,21.85,22.15,21.59,21.8,1156400,0
+VNET.US,D,20140107,000000,22,23.18,21.88,23.01,856289,0
+VNET.US,D,20140108,000000,23,23.32,22.71,23.28,1066746,0
+VNET.US,D,20140109,000000,23.38,23.7,22.97,23.03,627223,0
+VNET.US,D,20140110,000000,23.12,23.22,22.82,22.89,265700,0
+VNET.US,D,20140113,000000,22.75,22.89,22.05,22.21,350036,0
+VNET.US,D,20140114,000000,22.4,22.46,21.9,22.03,1054300,0
+VNET.US,D,20140115,000000,21.96,23.2,21.9,23.12,1332100,0
+VNET.US,D,20140116,000000,23.01,24.05,22.99,24.01,1562100,0
+VNET.US,D,20140117,000000,23.76,24.1,23.53,23.56,1111508,0
+VNET.US,D,20140121,000000,23.9,24.26,23.09,23.13,808000,0
+VNET.US,D,20140122,000000,23.25,23.51,22.36,22.41,663400,0
+VNET.US,D,20140123,000000,22,22.78,20.9,22.06,976600,0
+VNET.US,D,20140124,000000,21.72,21.95,21.15,21.41,823500,0
+VNET.US,D,20140127,000000,21.35,21.77,20.28,20.82,1314000,0
+VNET.US,D,20140128,000000,21.09,23.74,21.09,23.65,952700,0
+VNET.US,D,20140129,000000,23.14,23.37,22.33,22.64,899000,0
+VNET.US,D,20140130,000000,22.96,23.37,22.57,22.58,239400,0
+VNET.US,D,20140131,000000,22.23,22.79,22.22,22.57,140173,0
+VNET.US,D,20140203,000000,22.23,22.88,21.78,21.85,327992,0
+VNET.US,D,20140204,000000,22.08,22.49,21.47,21.58,446494,0
+VNET.US,D,20140205,000000,21.53,22.04,21.1,21.81,553530,0
+VNET.US,D,20140206,000000,21.97,22.27,21.44,21.61,285898,0
+VNET.US,D,20140207,000000,20.88,21.78,20.88,21.63,566342,0
+VNET.US,D,20140210,000000,21.04,21.35,20.78,21.11,647875,0
+VNET.US,D,20140211,000000,21.2,21.9,20.95,21.89,471504,0
+VNET.US,D,20140212,000000,21.94,22.61,21.624,22.57,221268,0
+VNET.US,D,20140213,000000,22.39,24.17,22.11,24.04,719562,0
+VNET.US,D,20140214,000000,24.09,24.23,23.345,23.91,624100,0
+VNET.US,D,20140218,000000,23.81,26.2,23.8,25.56,1188913,0
+VNET.US,D,20140219,000000,25.64,26.66,25.32,25.92,952697,0
+VNET.US,D,20140220,000000,26.05,27.5,25.59,26.94,1098874,0
+VNET.US,D,20140221,000000,27.26,27.36,25.98,26.08,683862,0
+VNET.US,D,20140224,000000,26.2,26.56,25.8,25.82,559033,0
+VNET.US,D,20140225,000000,25.77,26.46,25.48,26.06,857220,0
+VNET.US,D,20140226,000000,26.05,26.49,25.21,25.46,525297,0
+VNET.US,D,20140227,000000,25.25,25.9,25.081,25.85,766343,0
+VNET.US,D,20140228,000000,25.94,27.24,25.79,25.99,806870,0
+VNET.US,D,20140303,000000,25.81,26.41,25.19,26.39,663083,0
+VNET.US,D,20140304,000000,27.23,29.45,27.01,29.33,1350715,0
+VNET.US,D,20140305,000000,29.79,29.79,27.23,27.73,1379959,0
+VNET.US,D,20140306,000000,27.75,28.66,27.37,27.65,1140104,0
+VNET.US,D,20140307,000000,27.46,27.86,24.71,26.65,2836439,0
+VNET.US,D,20140310,000000,27.13,28.185,26.05,27.89,2054113,0
+VNET.US,D,20140311,000000,27.9,28.25,27.695,28.18,1378702,0
+VNET.US,D,20140312,000000,28.26,28.26,26.96,27.41,795250,0
+VNET.US,D,20140313,000000,27.4,28.09,27.02,27.17,1046054,0
+VNET.US,D,20140314,000000,26.95,27.44,26.755,26.84,621426,0
+VNET.US,D,20140317,000000,27.07,28.26,27.07,27.8,978899,0
+VNET.US,D,20140318,000000,29,31.9,28.75,30.77,3029683,0
+VNET.US,D,20140319,000000,30.71,32.189,30.63,31.55,2794747,0
+VNET.US,D,20140320,000000,31.55,32.01,30.24,30.31,1616777,0
+VNET.US,D,20140321,000000,30.7,31.43,29.93,30,983434,0
+VNET.US,D,20140324,000000,30.16,30.64,29.06,29.22,721551,0
+VNET.US,D,20140325,000000,28.96,29.29,27.37,28.07,776547,0
+VNET.US,D,20140326,000000,28.38,28.5,27.18,27.41,628100,0
+VNET.US,D,20140327,000000,27.01,27.26,25.16,25.45,1702640,0
+VNET.US,D,20140328,000000,26,28.8,26,26.78,1471285,0
+VNET.US,D,20140331,000000,27.68,28.878,26.92,28.7,2272081,0
+VNET.US,D,20140401,000000,28.97,30.28,28.97,30,1519905,0
+VNET.US,D,20140402,000000,30,30,28.17,28.34,1300765,0
+VNET.US,D,20140403,000000,28.74,28.97,25.96,26.18,1309481,0
+VNET.US,D,20140404,000000,26.05,26.71,25.33,25.6,1242351,0
+VNET.US,D,20140407,000000,25.85,26.15,23.02,24.57,2063374,0
+VNET.US,D,20140408,000000,24.99,26.25,24.58,25.07,961067,0
+VNET.US,D,20140409,000000,25.5,26.37,25.13,26.21,655381,0
+VNET.US,D,20140410,000000,26.53,28.15,25.62,25.74,1780804,0
+VNET.US,D,20140411,000000,24.97,25.65,24.14,24.18,822800,0
+VNET.US,D,20140414,000000,24.33,26.07,24.24,25.09,596557,0
+VNET.US,D,20140415,000000,25.01,25.55,21.73,24.33,2215401,0
+VNET.US,D,20140416,000000,25,26.83,24.311,26.1,1235926,0
+VNET.US,D,20140417,000000,25.62,26.33,25.19,26.2,559440,0
+VNET.US,D,20140421,000000,26.1,26.64,25.9,26.57,483109,0
+VNET.US,D,20140422,000000,26.56,27.25,26.2,26.91,344864,0
+VNET.US,D,20140423,000000,27.17,27.372,25.731,25.94,466427,0
+VNET.US,D,20140424,000000,26.38,26.58,24.87,25.43,778672,0
+VNET.US,D,20140425,000000,25.36,25.4,24.35,24.57,856990,0
+VNET.US,D,20140428,000000,24.79,25.32,23.47,23.68,777207,0
+VNET.US,D,20140429,000000,24.13,25.37,23.8,25.37,679663,0
+VNET.US,D,20140430,000000,24.64,25.04,23.73,24.02,585798,0
+VNET.US,D,20140501,000000,24.27,24.99,23.68,24.2,345306,0
+VNET.US,D,20140502,000000,24.18,24.77,23.82,24.49,222829,0
+VNET.US,D,20140505,000000,24.36,24.93,23.7,24.41,232455,0
+VNET.US,D,20140506,000000,24.27,25.115,24,24.22,346090,0
+VNET.US,D,20140507,000000,24.21,24.21,22.59,23.79,986735,0
+VNET.US,D,20140508,000000,23.76,24.26,23.12,23.16,442470,0
+VNET.US,D,20140509,000000,22.78,23.66,22.61,23.06,764440,0
+VNET.US,D,20140512,000000,23.44,26.26,23.15,26.13,852054,0
+VNET.US,D,20140513,000000,26.68,27,24.899,26.54,685869,0
+VNET.US,D,20140514,000000,25.548,27.37,25.548,26.81,480444,0
+VNET.US,D,20140515,000000,26.68,26.69,25.04,25.86,526564,0
+VNET.US,D,20140516,000000,26.08,26.08,25.36,25.85,173655,0
+VNET.US,D,20140519,000000,25.88,26.38,25.37,25.78,437200,0
+VNET.US,D,20140520,000000,25.63,26.34,25.26,25.62,630012,0
+VNET.US,D,20140521,000000,25.79,26.03,25.39,25.89,453819,0
+VNET.US,D,20140522,000000,26.34,27.68,26.06,26.92,1279904,0
+VNET.US,D,20140523,000000,25.5,25.9,23.9,25.87,3012443,0
+VNET.US,D,20140527,000000,26.01,26.01,25.02,25.27,1286833,0
+VNET.US,D,20140528,000000,25.27,26.07,25,25.37,699273,0
+VNET.US,D,20140529,000000,25.75,26.18,25.38,26.15,722271,0
+VNET.US,D,20140530,000000,26.29,27.1,25.98,26.96,1765193,0
+VNET.US,D,20140602,000000,26.98,27.38,25.5,25.53,895948,0
+VNET.US,D,20140603,000000,25.07,25.76,25.07,25.47,609112,0
+VNET.US,D,20140604,000000,25.11,25.21,24.1,24.7,593595,0
+VNET.US,D,20140605,000000,24.58,26.1,24.58,26,1160781,0
+VNET.US,D,20140606,000000,26.5,27.87,25.99,27.43,1088058,0
+VNET.US,D,20140609,000000,27.5,28.39,26.89,27.13,895217,0
+VNET.US,D,20140610,000000,27.06,27.43,26.2,26.26,484400,0
+VNET.US,D,20140611,000000,26,27.14,26,26.83,683209,0
+VNET.US,D,20140612,000000,26.77,26.85,25.64,25.78,448391,0
+VNET.US,D,20140613,000000,26.17,26.27,25.42,25.82,633541,0
+VNET.US,D,20140616,000000,25.78,26.755,25.44,26.69,647885,0
+VNET.US,D,20140617,000000,26.6,27.81,26.37,27.64,851222,0
+VNET.US,D,20140618,000000,27.89,29.41,27.25,29.31,875874,0
+VNET.US,D,20140619,000000,29.59,29.7,28.516,29.5,559656,0
+VNET.US,D,20140620,000000,29.21,29.6,28.93,29.47,593551,0
+VNET.US,D,20140623,000000,29.35,29.78,28.71,29.36,547300,0
+VNET.US,D,20140624,000000,29.36,29.99,29.32,29.715,565129,0
+VNET.US,D,20140625,000000,29.8,30.38,29.51,29.89,497027,0
+VNET.US,D,20140626,000000,29.7,30.41,29.7,30.03,368598,0
+VNET.US,D,20140627,000000,29.8,30.04,29.5,29.99,365318,0
+VNET.US,D,20140630,000000,29.77,30.1,29.64,29.97,355180,0
+VNET.US,D,20140701,000000,29.99,30.23,29.56,30.19,594805,0
+VNET.US,D,20140702,000000,30.35,32.34,30.34,30.99,889400,0
+VNET.US,D,20140703,000000,31.04,32.32,30.45,31.96,609856,0
+VNET.US,D,20140707,000000,31.78,32.015,31.05,31.11,551700,0
+VNET.US,D,20140708,000000,30.63,30.83,28.79,29.55,1120748,0
+VNET.US,D,20140709,000000,29.79,30.07,29,29.42,763310,0
+VNET.US,D,20140710,000000,28.71,29.33,28.07,29.01,971897,0
+VNET.US,D,20140711,000000,29.76,29.82,28.75,28.89,292278,0
+VNET.US,D,20140714,000000,29.24,29.9,29.015,29.56,399779,0
+VNET.US,D,20140715,000000,29.88,29.88,28.51,29.09,611212,0
+VNET.US,D,20140716,000000,29.2,29.365,28.26,28.6,373511,0
+VNET.US,D,20140717,000000,28.32,29.05,27.57,27.62,444420,0
+VNET.US,D,20140718,000000,27.59,28.46,27.54,27.99,254973,0
+VNET.US,D,20140721,000000,28.26,28.38,27.39,28.14,444606,0
+VNET.US,D,20140722,000000,28.51,28.59,27.2,27.78,1126518,0
+VNET.US,D,20140723,000000,27.74,28.21,27.7,27.82,528140,0
+VNET.US,D,20140724,000000,27.68,28.16,26.84,27.39,347521,0
+VNET.US,D,20140725,000000,27.4,27.545,26.49,27.22,684576,0
+VNET.US,D,20140728,000000,27.35,29.03,27.02,28.96,894808,0
+VNET.US,D,20140729,000000,29.26,29.26,26.64,26.68,1108806,0
+VNET.US,D,20140730,000000,27.04,28,27.04,27.72,578989,0
+VNET.US,D,20140731,000000,27.81,28.01,26.87,27.83,1112103,0
+VNET.US,D,20140801,000000,27.46,27.77,26.84,27.7,568122,0
+VNET.US,D,20140804,000000,27.72,28.905,27.72,28.31,621067,0
+VNET.US,D,20140805,000000,27.82,28.49,27.55,28.12,634248,0
+VNET.US,D,20140806,000000,27.91,28.3,27.63,27.86,497246,0
+VNET.US,D,20140807,000000,28.08,28.8,27.62,27.77,697535,0
+VNET.US,D,20140808,000000,27.71,28.09,27.34,27.82,307509,0
+VNET.US,D,20140811,000000,28.22,30,28.02,29.87,844501,0
+VNET.US,D,20140812,000000,29.94,30,28.39,28.74,382870,0
+VNET.US,D,20140813,000000,28.85,29.64,28.675,28.83,430276,0
+VNET.US,D,20140814,000000,28.87,28.87,27.78,28.05,463372,0
+VNET.US,D,20140815,000000,28.09,29.15,27.79,28.46,581846,0
+VNET.US,D,20140818,000000,28.74,29.49,28.62,29.42,684678,0
+VNET.US,D,20140819,000000,29.76,29.78,28.86,29.46,505389,0
+VNET.US,D,20140820,000000,29.39,30.02,29.2,29.88,500461,0
+VNET.US,D,20140821,000000,30.02,30.07,29.03,29.25,281777,0
+VNET.US,D,20140822,000000,29.34,29.8,28.92,29.54,174327,0
+VNET.US,D,20140825,000000,29.61,31.32,29.58,31.29,826138,0
+VNET.US,D,20140826,000000,31.54,31.653,28.91,30.06,721582,0
+VNET.US,D,20140827,000000,29.76,29.76,28.14,28.31,905585,0
+VNET.US,D,20140828,000000,29.18,30.95,28.04,28.68,2197061,0
+VNET.US,D,20140829,000000,29,29.2,27.24,27.31,1530070,0
+VNET.US,D,20140902,000000,27.87,29.273,27.42,28.05,2058318,0
+VNET.US,D,20140903,000000,28.05,28.77,25.66,25.71,2577268,0
+VNET.US,D,20140904,000000,26.84,27.54,26.02,27.08,1889831,0
+VNET.US,D,20140905,000000,26.68,28.2,26.59,28.04,1298976,0
+VNET.US,D,20140908,000000,27.55,28.26,26.77,27.41,2514007,0
+VNET.US,D,20140909,000000,27.42,27.42,21.57,21.88,7883093,0
+VNET.US,D,20140910,000000,23.3,25.84,14.23,20.12,36762437,0
+VNET.US,D,20140911,000000,18.58,18.7,15.38,15.52,25837300,0
+VNET.US,D,20140912,000000,16.5,20.65,16.5,19.87,14461308,0
+VNET.US,D,20140915,000000,18.8,22.68,18.8,21.46,7996542,0
+VNET.US,D,20140916,000000,22.3,22.51,19.99,20.2,4981597,0
+VNET.US,D,20140917,000000,20.5,21.12,19.19,21,5258255,0
+VNET.US,D,20140918,000000,20.84,21.75,19.91,20.04,4062676,0
+VNET.US,D,20140919,000000,20.28,21.4,19.888,20,2810276,0
+VNET.US,D,20140922,000000,19.91,20.27,18.41,19.06,2384112,0
+VNET.US,D,20140923,000000,18.76,20.49,18.03,19.18,3793196,0
+VNET.US,D,20140924,000000,18.88,19.2,18.06,18.74,1662488,0
+VNET.US,D,20140925,000000,18.46,18.95,18.13,18.21,1004950,0
+VNET.US,D,20140926,000000,18.75,18.79,17.87,18.13,1052989,0
+VNET.US,D,20140929,000000,17.84,18.27,17.3,18.04,1084439,0
+VNET.US,D,20140930,000000,18.11,18.4,17.843,18,1058010,0
+VNET.US,D,20141001,000000,17.58,17.96,16.55,16.85,1765777,0
+VNET.US,D,20141002,000000,17.06,17.49,16.56,17.42,1064038,0
+VNET.US,D,20141003,000000,17.71,18.11,17.51,17.91,957045,0
+VNET.US,D,20141006,000000,17.72,18.185,17.375,17.55,844895,0
+VNET.US,D,20141007,000000,17.43,19.5,17.26,18.89,2053504,0
+VNET.US,D,20141008,000000,18.86,21.84,18.44,21.54,3571291,0
+VNET.US,D,20141009,000000,20.69,21.18,19.3,19.39,2466701,0
+VNET.US,D,20141010,000000,19.16,19.98,18.56,18.73,1673759,0
+VNET.US,D,20141013,000000,18.35,18.98,16.77,17.01,1789474,0
+VNET.US,D,20141014,000000,17.15,17.9,17.11,17.41,1055990,0
+VNET.US,D,20141015,000000,17,17.99,16.9,17.82,1014607,0
+VNET.US,D,20141016,000000,17.31,18.68,17.05,18.33,1378568,0
+VNET.US,D,20141017,000000,18.69,19.4,17.59,17.61,893011,0
+VNET.US,D,20141020,000000,17.65,18.39,17.46,18.2,893357,0
+VNET.US,D,20141021,000000,18.19,19.7,18.17,19.4,1517672,0
+VNET.US,D,20141022,000000,19.42,20.51,19,19.01,1507079,0
+VNET.US,D,20141023,000000,19.45,19.72,18.85,18.95,729467,0
+VNET.US,D,20141024,000000,18.78,19.26,18.67,18.99,342459,0
+VNET.US,D,20141027,000000,18.74,19.32,18.65,19.05,370778,0
+VNET.US,D,20141028,000000,19.35,20.06,18.94,19.96,968335,0
+VNET.US,D,20141029,000000,19.82,19.87,19.01,19.24,682365,0
+VNET.US,D,20141030,000000,19.26,20.36,19.17,19.83,547148,0
+VNET.US,D,20141031,000000,20.11,21,20.11,20.92,1150201,0
+VNET.US,D,20141103,000000,20.51,23,20.51,21.92,2528209,0
+VNET.US,D,20141104,000000,21.64,22.131,21.6,21.915,769556,0
+VNET.US,D,20141105,000000,21.97,22,20.7,20.91,741305,0
+VNET.US,D,20141106,000000,21.01,21.31,19.38,19.41,1092253,0
+VNET.US,D,20141107,000000,19.25,19.53,18.89,19.45,1655476,0
+VNET.US,D,20141110,000000,19.78,20.5,19.78,20.4,855931,0
+VNET.US,D,20141111,000000,20.62,20.84,19.82,20.64,914576,0
+VNET.US,D,20141112,000000,20.68,20.79,20.27,20.67,715366,0
+VNET.US,D,20141113,000000,20.74,20.89,20.12,20.48,566912,0
+VNET.US,D,20141114,000000,20.5,21.79,20.16,21.39,871638,0
+VNET.US,D,20141117,000000,21.99,21.99,20.18,20.3,981054,0
+VNET.US,D,20141118,000000,20.29,21.54,18.65,18.81,1392551,0
+VNET.US,D,20141119,000000,18.87,20.63,18.71,20.23,3024539,0
+VNET.US,D,20141120,000000,19.84,20.51,19.3,20.36,1372457,0
+VNET.US,D,20141121,000000,20.47,20.75,19.235,19.51,1171149,0
+VNET.US,D,20141124,000000,19.66,20.41,19.52,20.37,1388080,0
+VNET.US,D,20141125,000000,20,20.89,19.53,20.76,3699385,0
+VNET.US,D,20141126,000000,18.14,19.7,18,18.61,6921258,0
+VNET.US,D,20141128,000000,18.61,19.01,18.2,18.82,1310411,0
+VNET.US,D,20141201,000000,20.45,20.84,18.9,19.83,5854936,0
+VNET.US,D,20141202,000000,19.66,20.27,19.2,19.46,1687382,0
+VNET.US,D,20141203,000000,19.31,19.9,18.44,18.46,1434726,0
+VNET.US,D,20141204,000000,18.5,18.97,18.24,18.48,990189,0
+VNET.US,D,20141205,000000,18.26,18.68,18.17,18.2,1096900,0
+VNET.US,D,20141208,000000,18.44,18.468,16.53,16.94,1611683,0
+VNET.US,D,20141209,000000,16.86,16.96,15.91,16.19,2473254,0
+VNET.US,D,20141210,000000,16.43,16.63,15.38,15.51,1650588,0
+VNET.US,D,20141211,000000,15.59,17.05,15.58,16.5,1233459,0
+VNET.US,D,20141212,000000,16.69,16.7,15.67,15.72,1169214,0
+VNET.US,D,20141215,000000,15.56,16.34,15.53,15.85,795501,0
+VNET.US,D,20141216,000000,15.54,15.98,15.32,15.55,589475,0
+VNET.US,D,20141217,000000,15.6,16.13,15.39,16.04,657454,0
+VNET.US,D,20141218,000000,16.41,17.06,15.63,15.81,1149863,0
+VNET.US,D,20141219,000000,15.65,16.09,15.59,16.01,599735,0
+VNET.US,D,20141222,000000,15.98,16.045,15.61,15.73,547602,0
+VNET.US,D,20141223,000000,15.73,15.96,15.62,15.86,515391,0
+VNET.US,D,20141224,000000,15.73,16.11,15.71,15.89,288767,0
+VNET.US,D,20141226,000000,15.9,16.13,15.65,15.67,474938,0
+VNET.US,D,20141229,000000,15.65,15.83,15.5,15.56,963386,0
+VNET.US,D,20141230,000000,15.45,15.94,15.1,15.8,672560,0
+VNET.US,D,20141231,000000,15.9,15.9,15.37,15.47,697858,0
+VNET.US,D,20150102,000000,15.51,15.77,15.31,15.46,551629,0
+VNET.US,D,20150105,000000,15.48,16.07,15.42,15.83,912886,0
+VNET.US,D,20150106,000000,15.81,15.95,15.41,15.7,555091,0
+VNET.US,D,20150107,000000,15.89,16.77,15.75,16.2,986590,0
+VNET.US,D,20150108,000000,16.37,17.75,16.305,17.17,1095101,0
+VNET.US,D,20150109,000000,17.29,17.5,17,17.47,654089,0
+VNET.US,D,20150112,000000,17.53,17.7,16.94,17.32,400320,0
+VNET.US,D,20150113,000000,17.56,17.56,17.03,17.16,727895,0
+VNET.US,D,20150114,000000,16.88,17.31,16.88,17.26,617050,0
+VNET.US,D,20150115,000000,17.39,17.43,16.67,16.87,698712,0
+VNET.US,D,20150116,000000,16.77,17.39,16.77,17.35,587825,0
+VNET.US,D,20150120,000000,17.4,17.66,16.99,17.4,833031,0
+VNET.US,D,20150121,000000,17.37,17.78,17.25,17.59,631862,0
+VNET.US,D,20150122,000000,17.64,17.64,17.07,17.29,565532,0
+VNET.US,D,20150123,000000,17.38,17.58,17.17,17.34,295806,0
+VNET.US,D,20150126,000000,17.36,17.54,17.12,17.53,467333,0
+VNET.US,D,20150127,000000,17.3,17.99,17.07,17.5,525490,0
+VNET.US,D,20150128,000000,17.334,17.39,17.01,17.13,393926,0
+VNET.US,D,20150129,000000,17.06,17.33,16.28,16.91,640950,0
+VNET.US,D,20150130,000000,16.75,17.001,16.53,16.55,388441,0
+VNET.US,D,20150202,000000,16.53,16.74,16.2,16.5,427089,0
+VNET.US,D,20150203,000000,16.48,17.35,16.16,17.24,481696,0
+VNET.US,D,20150204,000000,17.17,17.73,17.02,17.62,340786,0
+VNET.US,D,20150205,000000,17.74,18.01,17.53,17.92,511721,0
+VNET.US,D,20150206,000000,18.18,18.44,17.85,18.275,857646,0
+VNET.US,D,20150209,000000,18.1,18.1,17.7,17.98,480299,0
+VNET.US,D,20150210,000000,18.13,18.13,17.81,18,287557,0
+VNET.US,D,20150211,000000,17.92,18.18,17.67,18.06,303426,0
+VNET.US,D,20150212,000000,18.04,18.165,17.94,18.1,368940,0
+VNET.US,D,20150213,000000,18.18,19.34,18.18,19.05,615029,0
+VNET.US,D,20150217,000000,19.09,19.28,18.76,19.06,586282,0
+VNET.US,D,20150218,000000,19.13,19.17,18.84,19.1,439657,0
+VNET.US,D,20150219,000000,19.07,19.1,18.5,18.57,466471,0
+VNET.US,D,20150220,000000,18.48,18.56,18.2,18.33,253715,0
+VNET.US,D,20150223,000000,18.16,18.28,17.76,17.86,459821,0
+VNET.US,D,20150224,000000,17.79,18.11,17.73,17.845,335128,0
+VNET.US,D,20150225,000000,17.74,17.9,17.42,17.57,438125,0
+VNET.US,D,20150226,000000,17.57,17.99,17.57,17.64,516570,0
+VNET.US,D,20150227,000000,17.61,17.82,17.19,17.3,508876,0
+VNET.US,D,20150302,000000,17.27,17.52,16.51,16.57,1308900,0
+VNET.US,D,20150303,000000,16.51,16.57,16,16.1,856600,0
+VNET.US,D,20150304,000000,16.1,16.69,15.95,16.64,923300,0
+VNET.US,D,20150305,000000,16.52,17,16.52,16.59,431800,0
+VNET.US,D,20150306,000000,16.58,17.53,16.58,17.33,728500,0
+VNET.US,D,20150309,000000,17.43,17.89,17.21,17.73,1118800,0
+VNET.US,D,20150310,000000,16.71,18.18,16.25,17.27,1835400,0
+VNET.US,D,20150311,000000,17.3,17.77,17.02,17.74,842600,0
+VNET.US,D,20150312,000000,17.85,17.93,17.41,17.55,570700,0
+VNET.US,D,20150313,000000,17.4,17.58,17.11,17.39,563000,0
+VNET.US,D,20150316,000000,17.25,17.39,16.5,17.28,810700,0
+VNET.US,D,20150317,000000,17.13,17.26,16.58,17.2,764600,0
+VNET.US,D,20150318,000000,17.11,17.65,16.84,17.05,875300,0
+VNET.US,D,20150319,000000,17,17,15.79,16.19,2051700,0
+VNET.US,D,20150320,000000,16.27,17.44,16.24,17.2,1198400,0
+VNET.US,D,20150323,000000,17.1,17.33,16.91,17.18,458100,0
+VNET.US,D,20150324,000000,17.28,17.42,16.97,17.09,362300,0
+VNET.US,D,20150325,000000,17.04,17.18,16.66,16.99,377100,0
+VNET.US,D,20150326,000000,16.96,17.05,16.75,16.93,287600,0
+VNET.US,D,20150327,000000,16.97,17.02,16.56,16.98,288100,0
+VNET.US,D,20150330,000000,17.17,17.33,16.95,17.3,896200,0
+VNET.US,D,20150331,000000,17.12,17.97,16.85,17.66,814308,0
+VNET.US,D,20150401,000000,18.13,18.14,16.89,17.11,779900,0
+VNET.US,D,20150402,000000,16.98,17.45,16.84,17.39,246400,0
+VNET.US,D,20150406,000000,17.37,18.46,17.37,18.1,564700,0
+VNET.US,D,20150407,000000,18.22,18.74,18.16,18.48,882599,0
+VNET.US,D,20150408,000000,18.74,20.33,18.72,19.95,2354900,0
+VNET.US,D,20150409,000000,20.2,20.2,19.46,19.9,1169617,0
+VNET.US,D,20150410,000000,19.8,20.2,19.75,19.76,689800,0
+VNET.US,D,20150413,000000,20.06,20.58,19.79,20.53,934100,0
+VNET.US,D,20150414,000000,20.35,20.43,19.62,19.98,1242500,0
+VNET.US,D,20150415,000000,19.98,20.49,19.91,20.47,355404,0
+VNET.US,D,20150416,000000,20.44,20.79,20.31,20.7,809100,0
+VNET.US,D,20150417,000000,20.37,20.5,20,20.47,784200,0
+VNET.US,D,20150420,000000,20.51,20.65,19.879,20.01,604923,0
+VNET.US,D,20150421,000000,19.95,20.27,19.84,20,593337,0
+VNET.US,D,20150422,000000,20.13,20.27,19.935,20.01,381003,0
+VNET.US,D,20150423,000000,19.84,20.22,19.8,20.14,364800,0
+VNET.US,D,20150424,000000,20.19,20.48,20.15,20.2,579700,0
+VNET.US,D,20150427,000000,20.31,20.64,20.28,20.49,1013800,0
+VNET.US,D,20150428,000000,20.58,20.82,20.3,20.75,454700,0
+VNET.US,D,20150429,000000,20.55,20.81,20.35,20.55,455600,0
+VNET.US,D,20150430,000000,20.65,20.94,20.48,20.57,482400,0
+VNET.US,D,20150501,000000,20.65,20.74,20.29,20.59,191500,0
+VNET.US,D,20150504,000000,20.69,20.91,20.5,20.77,232000,0
+VNET.US,D,20150505,000000,20.55,20.62,20.35,20.4,267900,0
+VNET.US,D,20150506,000000,20.35,20.35,19.8,20.07,455459,0
+VNET.US,D,20150507,000000,20,20,19.41,19.49,548010,0
+VNET.US,D,20150508,000000,19.7,22.86,19.58,19.76,496300,0
+VNET.US,D,20150511,000000,19.76,20,19.21,19.24,643800,0
+VNET.US,D,20150512,000000,19.17,19.42,18.801,19,303750,0
+VNET.US,D,20150513,000000,19,19.11,18.68,18.84,260100,0
+VNET.US,D,20150514,000000,18.97,19.14,18.77,18.83,593700,0
+VNET.US,D,20150515,000000,18.99,19.24,18.77,19.21,434583,0
+VNET.US,D,20150518,000000,19.18,19.44,19.14,19.29,189713,0
+VNET.US,D,20150519,000000,19.38,19.52,19.12,19.28,265600,0
+VNET.US,D,20150520,000000,19.25,19.71,19.25,19.67,296500,0
+VNET.US,D,20150521,000000,19.78,20.02,19.41,19.49,521200,0
+VNET.US,D,20150522,000000,19.5,19.75,19.35,19.4,751100,0
+VNET.US,D,20150526,000000,19.68,19.68,18.22,18.61,997368,0
+VNET.US,D,20150527,000000,16.92,17.59,16.12,17.53,3053100,0
+VNET.US,D,20150528,000000,17.2,17.77,17.1,17.73,840079,0
+VNET.US,D,20150529,000000,18,18.16,17.7,18.06,1023700,0
+VNET.US,D,20150601,000000,18.3,19.45,18.3,18.84,1243115,0
+VNET.US,D,20150602,000000,18.85,20.35,18.84,20.31,876124,0
+VNET.US,D,20150603,000000,20.41,21.11,20.27,20.99,2423400,0
+VNET.US,D,20150604,000000,20.96,21.69,20.8,21.21,2009300,0
+VNET.US,D,20150605,000000,21.15,21.51,20.91,21.46,948300,0
+VNET.US,D,20150608,000000,21.18,21.58,20.37,20.65,868100,0
+VNET.US,D,20150609,000000,20.52,20.81,19.57,19.91,662686,0
+VNET.US,D,20150610,000000,22.39,22.59,21.82,21.85,3998179,0
+VNET.US,D,20150611,000000,21.84,22,21.61,21.71,3325495,0
+VNET.US,D,20150612,000000,21.75,21.85,21.58,21.71,2353900,0
+VNET.US,D,20150615,000000,21.71,22.07,21.48,21.77,1030500,0
+VNET.US,D,20150616,000000,21.64,21.74,21.4,21.45,1543800,0
+VNET.US,D,20150617,000000,21.52,21.79,21.26,21.36,974600,0
+VNET.US,D,20150618,000000,21.34,21.64,21.34,21.56,1312300,0
+VNET.US,D,20150619,000000,21.51,21.57,21.25,21.25,1167100,0
+VNET.US,D,20150622,000000,21.3,21.47,21.19,21.21,1122500,0
+VNET.US,D,20150623,000000,21.22,21.3,21.09,21.19,1673619,0
+VNET.US,D,20150624,000000,21.18,21.18,20.86,20.97,1587300,0
+VNET.US,D,20150625,000000,20.93,20.97,20.56,20.71,984600,0
+VNET.US,D,20150626,000000,20.58,20.75,20.46,20.56,847100,0
+VNET.US,D,20150629,000000,20.5,20.55,19.56,19.65,1712800,0
+VNET.US,D,20150630,000000,19.82,20.58,19.82,20.52,1253637,0
+VNET.US,D,20150701,000000,20.55,20.71,20.3,20.41,759000,0
+VNET.US,D,20150702,000000,20.4,20.55,20.13,20.33,700900,0
+VNET.US,D,20150706,000000,19.93,20.02,17.75,18.24,1891300,0
+VNET.US,D,20150707,000000,17.9,17.96,15.19,16.39,4291300,0
+VNET.US,D,20150708,000000,15.49,16.65,15.03,16.4,2481100,0
+VNET.US,D,20150709,000000,19.05,19.38,18.5,18.74,2088300,0
+VNET.US,D,20150710,000000,19.01,19.67,18.97,19.5,1645900,0
+VNET.US,D,20150713,000000,19.68,19.88,19.43,19.56,972800,0
+VNET.US,D,20150714,000000,19.47,20.19,19.47,20.07,559282,0
+VNET.US,D,20150715,000000,19.91,19.91,19.2,19.27,960799,0
+VNET.US,D,20150716,000000,19.44,19.81,19.31,19.46,527400,0
+VNET.US,D,20150717,000000,19.73,19.94,19.67,19.84,289900,0
+VNET.US,D,20150720,000000,19.83,20.36,19.72,20.07,426800,0
+VNET.US,D,20150721,000000,20.15,20.38,19.95,20.32,274400,0
+VNET.US,D,20150722,000000,20.24,20.78,20.24,20.48,794700,0
+VNET.US,D,20150723,000000,20.58,20.99,20.58,20.71,246600,0
+VNET.US,D,20150724,000000,20.77,20.91,20.39,20.51,329300,0
+VNET.US,D,20150727,000000,19.54,20.03,19.32,19.89,849200,0
+VNET.US,D,20150728,000000,20.03,20.03,19.46,19.97,597700,0
+VNET.US,D,20150729,000000,20.03,20.49,19.77,20.12,999700,0
+VNET.US,D,20150730,000000,20.11,21.02,19.94,20.51,857700,0
+VNET.US,D,20150731,000000,20.47,20.47,20.08,20.26,583400,0
+VNET.US,D,20150803,000000,20.03,20.32,19.921,20.04,568825,0
+VNET.US,D,20150804,000000,20.05,20.37,19.9,20.27,507000,0
+VNET.US,D,20150805,000000,20.32,20.53,20.22,20.29,224800,0
+VNET.US,D,20150806,000000,20.45,20.65,20.02,20.41,347594,0
+VNET.US,D,20150807,000000,20.55,20.82,20.43,20.65,404300,0
+VNET.US,D,20150810,000000,20.65,21.01,20.65,20.99,235900,0
+VNET.US,D,20150811,000000,20.83,20.99,20.31,20.68,409697,0
+VNET.US,D,20150812,000000,20.35,20.67,19.84,20.11,684600,0
+VNET.US,D,20150813,000000,20.26,20.35,19.95,20.25,463400,0
+VNET.US,D,20150814,000000,20.16,20.75,20.16,20.66,401800,0
+VNET.US,D,20150817,000000,20.66,21.47,20.12,21.41,1039700,0
+VNET.US,D,20150818,000000,21.27,21.38,20.98,21.05,388700,0
+VNET.US,D,20150819,000000,21,21.11,20.4,20.42,679200,0
+VNET.US,D,20150820,000000,19.97,20.46,19.88,19.9,903700,0
+VNET.US,D,20150821,000000,19.66,19.99,19.26,19.27,1319100,0
+VNET.US,D,20150824,000000,18.18,18.46,15.92,17.77,2616031,0
+VNET.US,D,20150825,000000,18.2,18.71,17.24,17.28,789600,0
+VNET.US,D,20150826,000000,17.84,18.19,16.5,16.75,1649700,0
+VNET.US,D,20150827,000000,16.65,18.75,16.65,17.97,1765300,0
+VNET.US,D,20150828,000000,18,18.23,17.5,18.05,877100,0
+VNET.US,D,20150831,000000,17.93,18.37,17.6,17.79,571200,0
+VNET.US,D,20150901,000000,17.16,17.55,17.08,17.24,962500,0
+VNET.US,D,20150902,000000,17.53,17.53,16.4,16.73,809900,0
+VNET.US,D,20150903,000000,16.97,18.1,16.74,18.07,809000,0
+VNET.US,D,20150904,000000,17.68,18.06,17.43,18,489800,0
+VNET.US,D,20150908,000000,18.07,18.38,17.95,18.31,783500,0
+VNET.US,D,20150909,000000,18.59,18.59,18.1,18.38,517900,0
+VNET.US,D,20150910,000000,18.32,18.36,17.62,18.16,383861,0
+VNET.US,D,20150911,000000,18.1,18.3,17.69,18.27,292200,0
+VNET.US,D,20150914,000000,18.11,18.11,17.57,17.69,228100,0
+VNET.US,D,20150915,000000,17.64,17.8,17.3,17.57,178400,0
+VNET.US,D,20150916,000000,17.81,18.21,17.71,18.07,392700,0
+VNET.US,D,20150917,000000,17.89,18.04,17.77,17.84,162625,0
+VNET.US,D,20150918,000000,17.62,18.17,17.57,18.08,403500,0
+VNET.US,D,20150921,000000,18.21,18.21,17.82,17.94,176900,0
+VNET.US,D,20150922,000000,17.69,17.87,16.97,17.01,503000,0
+VNET.US,D,20150923,000000,17.06,17.18,16.9,17.08,193900,0
+VNET.US,D,20150924,000000,17.1,17.74,16.82,17.7,424609,0
+VNET.US,D,20150925,000000,17.76,17.99,17.58,17.86,289900,0
+VNET.US,D,20150928,000000,17.79,17.86,17.11,17.49,663243,0
+VNET.US,D,20150929,000000,17.5,18.1,17.11,18.08,420200,0
+VNET.US,D,20150930,000000,18.15,18.46,18.13,18.28,465700,0
+VNET.US,D,20151001,000000,18.34,18.59,17.82,17.96,347500,0
+VNET.US,D,20151002,000000,17.94,18.59,17.84,18.46,695800,0
+VNET.US,D,20151005,000000,18.64,18.67,18.19,18.35,857086,0
+VNET.US,D,20151006,000000,18.21,18.42,17.81,18.04,984100,0
+VNET.US,D,20151007,000000,18.49,18.8,18.24,18.57,1058800,0
+VNET.US,D,20151008,000000,18.55,18.92,18.28,18.66,829400,0
+VNET.US,D,20151009,000000,18.77,19.1,18.7,18.93,577900,0
+VNET.US,D,20151012,000000,19.05,19.39,18.83,19.25,579385,0
+VNET.US,D,20151013,000000,19.13,19.65,19.03,19.37,698000,0
+VNET.US,D,20151014,000000,19.3,19.67,19.13,19.55,599000,0
+VNET.US,D,20151015,000000,19.79,19.94,19.64,19.82,741000,0
+VNET.US,D,20151016,000000,19.92,20.39,19.73,20.24,1654400,0
+VNET.US,D,20151019,000000,20,20.48,19.99,20.3,735900,0
+VNET.US,D,20151020,000000,20.21,20.338,19.98,20.1,475006,0
+VNET.US,D,20151021,000000,20.08,20.18,19.72,20.01,764900,0
+VNET.US,D,20151022,000000,19.92,20.15,19.8,20,537000,0
+VNET.US,D,20151023,000000,20.32,20.37,19.82,20.06,397900,0
+VNET.US,D,20151026,000000,19.9,20.48,19.9,20.35,653300,0
+VNET.US,D,20151027,000000,20.37,20.37,19.94,20.18,704500,0
+VNET.US,D,20151028,000000,20.16,20.28,19.92,20.01,801700,0
+VNET.US,D,20151029,000000,19.96,20.12,19.91,19.98,535500,0
+VNET.US,D,20151030,000000,20.07,20.24,19.88,20.04,650400,0
+VNET.US,D,20151102,000000,19.98,20.38,19.98,20.26,346869,0
+VNET.US,D,20151103,000000,20,20.25,19.77,19.92,977900,0
+VNET.US,D,20151104,000000,20.25,20.25,19.8,20.07,964451,0
+VNET.US,D,20151105,000000,20,20.02,19.67,19.88,503900,0
+VNET.US,D,20151106,000000,19.88,20.09,19.85,20.03,425700,0
+VNET.US,D,20151109,000000,19.91,19.91,19.67,19.82,387611,0
+VNET.US,D,20151110,000000,19.8,20,19.6,19.85,444000,0
+VNET.US,D,20151111,000000,19.85,19.96,19.67,19.77,335400,0
+VNET.US,D,20151112,000000,19.74,20.15,19.73,19.87,1417200,0
+VNET.US,D,20151113,000000,19.75,19.96,19.64,19.67,639400,0
+VNET.US,D,20151116,000000,19.53,19.88,19.51,19.68,606000,0
+VNET.US,D,20151117,000000,19.55,20,19.46,19.79,410500,0
+VNET.US,D,20151118,000000,19.75,19.86,19.51,19.74,348300,0
+VNET.US,D,20151119,000000,19.85,19.94,19.71,19.78,744100,0
+VNET.US,D,20151120,000000,19.85,20.17,19.74,20.04,2027800,0
+VNET.US,D,20151123,000000,20.09,20.6,19.98,20.17,1606400,0
+VNET.US,D,20151124,000000,20,20.23,20,20.12,615600,0
+VNET.US,D,20151125,000000,19.53,20.27,19.43,20.02,2107000,0
+VNET.US,D,20151127,000000,19.66,20.13,19.6,19.98,632900,0
+VNET.US,D,20151130,000000,19.99,20.84,19.98,20.83,1539600,0
+VNET.US,D,20151201,000000,20.69,20.97,20.41,20.71,743970,0
+VNET.US,D,20151202,000000,20.5,20.87,20.45,20.77,530778,0
+VNET.US,D,20151203,000000,20.78,20.875,20.37,20.51,2445851,0
+VNET.US,D,20151204,000000,20.5,20.65,20.16,20.24,2730300,0
+VNET.US,D,20151207,000000,20.25,20.54,20.11,20.26,1275900,0
+VNET.US,D,20151208,000000,20.16,20.3,20.01,20.26,1356988,0
+VNET.US,D,20151209,000000,20.17,20.5,20.11,20.37,1350600,0
+VNET.US,D,20151210,000000,20.34,20.41,20.19,20.34,738400,0
+VNET.US,D,20151211,000000,20.34,20.45,20.2,20.26,1013100,0
+VNET.US,D,20151214,000000,20.3,20.38,20.15,20.19,1100663,0
+VNET.US,D,20151215,000000,20.31,20.51,20.25,20.45,1082000,0
+VNET.US,D,20151216,000000,20.5,20.6,20.21,20.25,1521200,0
+VNET.US,D,20151217,000000,20.35,20.5,20.18,20.26,1364900,0
+VNET.US,D,20151218,000000,20.3,20.56,20.3,20.38,1647400,0
+VNET.US,D,20151221,000000,20.43,20.86,20.43,20.7,2853400,0
+VNET.US,D,20151222,000000,20.8,21.28,20.729,21.24,1491394,0
+VNET.US,D,20151223,000000,21.29,21.29,20.98,21.11,878400,0
+VNET.US,D,20151224,000000,21.18,21.32,21.11,21.22,472474,0
+VNET.US,D,20151228,000000,21.06,21.27,21.02,21.17,621851,0
+VNET.US,D,20151229,000000,21.23,21.25,21.13,21.18,427510,0
+VNET.US,D,20151230,000000,21.12,21.21,20.9925,21.02,880854,0
+VNET.US,D,20151231,000000,20.96,21.21,20.94,21.17,720315,0
+VNET.US,D,20160104,000000,20.59,20.87,20.46,20.76,1462327,0
+VNET.US,D,20160105,000000,20.74,20.89,20.66,20.7,578568,0
+VNET.US,D,20160106,000000,20.48,20.72,20.48,20.62,435566,0
+VNET.US,D,20160107,000000,20.17,20.37,19.89,19.97,2283771,0
+VNET.US,D,20160108,000000,20.13,20.38,19.75,19.84,1303297,0
+VNET.US,D,20160111,000000,19.83,19.97,18.54,18.71,2124198,0
+VNET.US,D,20160112,000000,18.99,19.4,18.23,18.54,2592451,0
+VNET.US,D,20160113,000000,18.56,19.39,18.56,18.69,2809136,0
+VNET.US,D,20160114,000000,18.85,19.26,18.45,19.24,1854715,0
+VNET.US,D,20160115,000000,18.96,19.18,18.43,18.84,1003557,0
+VNET.US,D,20160119,000000,19.45,19.86,19.1,19.47,1912200,0
+VNET.US,D,20160120,000000,19.1,19.26,18.51,18.95,1277801,0
+VNET.US,D,20160121,000000,19.1,19.45,18.8,19.13,721525,0
+VNET.US,D,20160122,000000,19.27,19.58,18.99,19.08,867390,0
+VNET.US,D,20160125,000000,19.15,19.3,18.95,19,656321,0
+VNET.US,D,20160126,000000,18.83,19.1775,18.71,19.05,520991,0
+VNET.US,D,20160127,000000,19.06,19.1,18.81,18.86,1350239,0
+VNET.US,D,20160128,000000,18.99,19.12,18.81,18.97,439490,0
+VNET.US,D,20160129,000000,19.15,19.36,19.02,19.19,604147,0
+VNET.US,D,20160201,000000,19.04,19.26,18.95,19.11,1167703,0
+VNET.US,D,20160202,000000,19.05,19.14,18.92,19.04,1419373,0
+VNET.US,D,20160203,000000,19.12,19.19,18.55,18.87,999739,0
+VNET.US,D,20160204,000000,18.78,19,18.54,18.67,657970,0
+VNET.US,D,20160205,000000,18.73,18.88,17.96,18.18,1314691,0
+VNET.US,D,20160208,000000,18.02,18.14,16.53,16.79,1814093,0
+VNET.US,D,20160209,000000,16.8,16.98,15.2,15.65,2534626,0
+VNET.US,D,20160210,000000,15.83,16.59,15.81,16.38,885000,0
+VNET.US,D,20160211,000000,16.03,16.13,15.675,15.85,1116800,0
+VNET.US,D,20160212,000000,16.01,17.17,16.01,17.02,1006026,0
+VNET.US,D,20160216,000000,17.91,18.18,17.3,18.07,1349742,0
+VNET.US,D,20160217,000000,18.1,18.58,18,18.55,1088968,0
+VNET.US,D,20160218,000000,18.68,18.76,18.39,18.62,661502,0
+VNET.US,D,20160219,000000,18.67,18.8,18.36,18.58,657269,0
+VNET.US,D,20160222,000000,18.67,19.1,18.63,19.06,528735,0
+VNET.US,D,20160223,000000,18.96,18.96,18.4401,18.84,500104,0
+VNET.US,D,20160224,000000,18.6,18.6,17.94,18.535,1006564,0
+VNET.US,D,20160225,000000,18.27,18.41,17.8,17.995,544421,0
+VNET.US,D,20160226,000000,18.1,18.22,17.93,17.98,313868,0
+VNET.US,D,20160229,000000,17.92,17.97,17.4102,17.6,609365,0
+VNET.US,D,20160301,000000,18.71,19.18,18.71,18.99,1380189,0
+VNET.US,D,20160302,000000,19.18,19.97,19.075,19.89,1741753,0
+VNET.US,D,20160303,000000,19.78,20.07,19.61,19.87,1412869,0
+VNET.US,D,20160304,000000,19.98,20.56,19.97,20.22,2028439,0
+VNET.US,D,20160307,000000,20.17,20.36,20.13,20.27,748680,0
+VNET.US,D,20160308,000000,20.13,20.25,19.895,19.93,923975,0
+VNET.US,D,20160309,000000,20.01,20.2,19.82,20,403073,0
+VNET.US,D,20160310,000000,20.12,20.14,19.89,19.95,358346,0
+VNET.US,D,20160311,000000,20.08,20.42,20.02,20.33,937951,0
+VNET.US,D,20160314,000000,20.25,20.44,20.1,20.11,1190813,0
+VNET.US,D,20160315,000000,19.5,19.92,19,19.45,1810304,0
+VNET.US,D,20160316,000000,19.63,20.1,19.37,19.83,994728,0
+VNET.US,D,20160317,000000,19.8,20.15,19.65,19.95,690402,0
+VNET.US,D,20160318,000000,20,20.3,19.92,20.15,1215246,0
+VNET.US,D,20160321,000000,20.24,20.35,19.94,20.28,973382,0
+VNET.US,D,20160322,000000,20.18,20.22,20,20.02,600510,0
+VNET.US,D,20160323,000000,20.02,20.02,19.48,19.71,1048779,0
+VNET.US,D,20160324,000000,19.59,19.76,19.39,19.56,536950,0
+VNET.US,D,20160328,000000,19.56,19.65,19.01,19.28,581952,0
+VNET.US,D,20160329,000000,19.21,19.44,19.08,19.32,477034,0
+VNET.US,D,20160330,000000,19.53,19.9,19.35,19.71,792434,0
+VNET.US,D,20160331,000000,19.64,20.01,19.5,20,625235,0
+VNET.US,D,20160401,000000,19.81,20,19.64,19.85,487323,0
+VNET.US,D,20160404,000000,19.84,20.28,19.79,20.17,427721,0
+VNET.US,D,20160405,000000,20,20.29,19.94,20.27,505462,0
+VNET.US,D,20160406,000000,20.19,20.58,20.0115,20.46,618483,0
+VNET.US,D,20160407,000000,20.38,20.46,20.05,20.45,698212,0
+VNET.US,D,20160408,000000,20.45,20.75,20.43,20.59,561203,0
+VNET.US,D,20160411,000000,20.75,20.87,20.75,20.785,582274,0
+VNET.US,D,20160412,000000,20.88,21.07,20.81,20.96,1263369,0
+VNET.US,D,20160413,000000,21.03,21.09,20.93,21.03,2913332,0
+VNET.US,D,20160414,000000,21.05,21.09,20.67,20.89,1333176,0
+VNET.US,D,20160415,000000,20.85,21.05,20.81,20.975,1490702,0
+VNET.US,D,20160418,000000,20.9,21.12,20.82,20.99,821702,0
+VNET.US,D,20160419,000000,20.98,21.05,20.81,21,1012014,0
+VNET.US,D,20160420,000000,20.88,21.03,20.82,20.93,303237,0
+VNET.US,D,20160421,000000,20.96,21.04,20.86,20.92,597721,0
+VNET.US,D,20160422,000000,20.88,20.95,20.51,20.67,349133,0
+VNET.US,D,20160425,000000,20.64,20.68,20.14,20.41,514986,0
+VNET.US,D,20160426,000000,20.42,20.46,20.28,20.41,441257,0
+VNET.US,D,20160427,000000,20.35,20.405,20.2,20.34,176893,0
+VNET.US,D,20160428,000000,20.5,20.5,20.165,20.22,346900,0
+VNET.US,D,20160429,000000,20.32,20.36,20.135,20.17,223049,0
+VNET.US,D,20160502,000000,20.14,20.25,19.88,19.92,392953,0
+VNET.US,D,20160503,000000,19.85,20.2,19.8289,19.89,519378,0
+VNET.US,D,20160504,000000,19.81,20.07,19.81,19.97,414149,0
+VNET.US,D,20160505,000000,20.06,20.06,17.97,19.36,2268529,0
+VNET.US,D,20160506,000000,18.5,18.8492,18.01,18.66,1337317,0
+VNET.US,D,20160509,000000,18.5,18.5,13.86,14.18,5046083,0
+VNET.US,D,20160510,000000,15.31,16.585,15,16.29,3882599,0
+VNET.US,D,20160511,000000,15.51,15.58,14.91,14.97,3051557,0
+VNET.US,D,20160512,000000,14.39,14.5,13.1301,13.4,5051515,0
+VNET.US,D,20160513,000000,14.6,14.6,13.57,13.66,2489615,0
+VNET.US,D,20160516,000000,13.77,15.2201,13.77,15.02,2415327,0
+VNET.US,D,20160517,000000,14.93,15.08,14.57,15,1253112,0
+VNET.US,D,20160518,000000,14.82,15.12,14.71,14.85,745649,0
+VNET.US,D,20160519,000000,14.75,14.95,14.34,14.48,925724,0
+VNET.US,D,20160520,000000,14.42,14.64,14.28,14.45,1747088,0
+VNET.US,D,20160523,000000,15.1,15.1399,13.85,13.99,5320101,0
+VNET.US,D,20160524,000000,14.07,14.19,13.69,13.79,3882686,0
+VNET.US,D,20160525,000000,13.79,13.88,12.53,12.98,5891091,0
+VNET.US,D,20160526,000000,13.07,14.21,13.07,13.77,1986326,0
+VNET.US,D,20160527,000000,13.02,13.938,12.83,13.67,1995576,0
+VNET.US,D,20160531,000000,14.05,14.61,13.88,14.52,1842437,0
+VNET.US,D,20160601,000000,14.28,14.3914,13.94,13.96,794079,0
+VNET.US,D,20160602,000000,13.88,14.13,13.86,13.9,990643,0
+VNET.US,D,20160603,000000,14.17,14.17,13.6,13.7,864782,0
+VNET.US,D,20160606,000000,13.62,13.75,13.52,13.7,1133094,0
+VNET.US,D,20160607,000000,13.73,13.79,13.48,13.57,580882,0
+VNET.US,D,20160608,000000,13.52,13.88,13.52,13.56,525068,0
+VNET.US,D,20160609,000000,13.52,13.69,13.02,13.21,1378879,0
+VNET.US,D,20160610,000000,13.08,13.25,12.115,12.26,2431126,0
+VNET.US,D,20160613,000000,12.08,12.94,12.07,12.2,1749065,0
+VNET.US,D,20160614,000000,12.03,12.33,11.45,12.22,3159000,0
+VNET.US,D,20160615,000000,12.05,12.06,11.23,11.33,2812074,0
+VNET.US,D,20160616,000000,11.5,11.5,10.68,10.87,2191956,0
+VNET.US,D,20160617,000000,10.77,11.01,10.56,11.01,1517990,0
+VNET.US,D,20160620,000000,11.09,11.66,10.94,11.37,1494546,0
+VNET.US,D,20160621,000000,11.38,11.74,11.22,11.48,748129,0
+VNET.US,D,20160622,000000,11.53,11.74,11.2,11.4,969358,0
+VNET.US,D,20160623,000000,11.57,11.66,11.09,11.62,732169,0
+VNET.US,D,20160624,000000,10.91,11.23,10.86,11.08,1401505,0
+VNET.US,D,20160627,000000,10.99,11.03,9.7925,9.83,2196563,0
+VNET.US,D,20160628,000000,10.09,10.52,10.09,10.5,1828340,0
+VNET.US,D,20160629,000000,10.54,10.54,8.76,9.68,5730895,0
+VNET.US,D,20160630,000000,9.2,10.32,9.02,10.21,5532518,0
+VNET.US,D,20160701,000000,10.1,10.1,9.4401,9.57,1467270,0
+VNET.US,D,20160705,000000,9.57,9.81,9.4,9.63,1672950,0
+VNET.US,D,20160706,000000,9.5,9.51,9.02,9.16,2314120,0
+VNET.US,D,20160707,000000,9.12,9.59,9.0754,9.3,1957990,0
+VNET.US,D,20160708,000000,9.29,9.62,8.88,9.54,2197434,0
+VNET.US,D,20160711,000000,9.88,10.32,9.81,9.95,1354028,0
+VNET.US,D,20160712,000000,10.15,10.33,10.005,10.14,1077485,0
+VNET.US,D,20160713,000000,10.3,10.415,10.17,10.355,1445957,0
+VNET.US,D,20160714,000000,10.45,10.48,9.8,9.97,1321351,0
+VNET.US,D,20160715,000000,9.94,9.98,9.15,9.44,2014743,0
+VNET.US,D,20160718,000000,9.42,9.75,9.36,9.66,1072325,0
+VNET.US,D,20160719,000000,9.6,9.65,9.405,9.51,379391,0
+VNET.US,D,20160720,000000,9.57,9.57,9.4,9.5,458539,0
+VNET.US,D,20160721,000000,9.5,9.7,9.49,9.515,562401,0
+VNET.US,D,20160722,000000,9.5,9.565,9.39,9.55,330383,0
+VNET.US,D,20160725,000000,9.47,9.58,9.47,9.57,334849,0
+VNET.US,D,20160726,000000,9.5,9.88,9.5,9.84,528203,0
+VNET.US,D,20160727,000000,9.9,9.985,9.72,9.78,477286,0
+VNET.US,D,20160728,000000,9.7,9.8401,9.57,9.61,415957,0
+VNET.US,D,20160729,000000,9.53,9.59,9.41,9.58,343581,0
+VNET.US,D,20160801,000000,9.5,9.64,9.45,9.62,499955,0
+VNET.US,D,20160802,000000,9.53,9.61,9.41,9.49,327409,0
+VNET.US,D,20160803,000000,9.49,9.65,9.45,9.59,483250,0
+VNET.US,D,20160804,000000,9.53,9.625,9.45,9.56,302545,0
+VNET.US,D,20160805,000000,9.5,9.65,9.5,9.61,537023,0
+VNET.US,D,20160808,000000,9.63,10.16,9.55,10.05,833487,0
+VNET.US,D,20160809,000000,10.02,10.72,10.02,10.31,1493912,0
+VNET.US,D,20160810,000000,10.33,10.57,10.12,10.28,1296201,0
+VNET.US,D,20160811,000000,10.25,10.36,10.1,10.27,1172233,0
+VNET.US,D,20160812,000000,10.22,10.49,10.13,10.27,1672166,0
+VNET.US,D,20160815,000000,10.42,10.91,10.16,10.91,2445368,0
+VNET.US,D,20160816,000000,10.89,11.09,10.505,10.51,1918548,0
+VNET.US,D,20160817,000000,9.13,9.78,9.01,9.2,6204296,0
+VNET.US,D,20160818,000000,9.15,9.2,8.89,8.95,2794255,0
+VNET.US,D,20160819,000000,8.94,9.025,8.82,9,1496650,0
+VNET.US,D,20160822,000000,8.95,9.085,8.33,8.59,2939605,0
+VNET.US,D,20160823,000000,8.52,8.9637,8.52,8.8,1334865,0
+VNET.US,D,20160824,000000,8.82,9.47,8.82,8.85,1678508,0
+VNET.US,D,20160825,000000,8.74,8.97,8.6,8.78,855807,0
+VNET.US,D,20160826,000000,8.72,8.9699,8.72,8.87,759890,0
+VNET.US,D,20160829,000000,8.88,9.1769,8.88,9,1238594,0
+VNET.US,D,20160830,000000,9.01,9.3847,9.01,9.16,1356190,0
+VNET.US,D,20160831,000000,9.15,9.32,9.14,9.27,980664,0
+VNET.US,D,20160901,000000,9.3,9.42,9.195,9.31,888404,0
+VNET.US,D,20160902,000000,9.38,9.42,9.22,9.37,627385,0
+VNET.US,D,20160906,000000,9.42,9.5011,8.88,9.19,1941296,0
+VNET.US,D,20160907,000000,9.11,9.16,8.95,9.03,1089047,0
+VNET.US,D,20160908,000000,9,9.07,8.9,8.97,462956,0
+VNET.US,D,20160909,000000,8.91,8.98,8.65,8.7,998310,0
+VNET.US,D,20160912,000000,8.58,8.77,8.22,8.61,1637143,0
+VNET.US,D,20160913,000000,8.46,8.52,8.05,8.28,2176624,0
+VNET.US,D,20160914,000000,8.27,8.38,8.15,8.26,568240,0
+VNET.US,D,20160915,000000,8.26,8.38,8.11,8.34,435727,0
+VNET.US,D,20160916,000000,8.25,8.36,8.16,8.18,406988,0
+VNET.US,D,20160919,000000,8.16,8.32,8.13,8.19,391884,0
+VNET.US,D,20160920,000000,8.18,8.22,8.08,8.115,545887,0
+VNET.US,D,20160921,000000,8.15,8.32,8.07,8.23,682769,0
+VNET.US,D,20160922,000000,8.36,8.65,8.3,8.51,956821,0
+VNET.US,D,20160923,000000,8.43,8.5475,8.4,8.51,495488,0
+VNET.US,D,20160926,000000,8.4,8.43,8.1489,8.18,870099,0
+VNET.US,D,20160927,000000,8.21,8.36,8.21,8.25,287298,0
+VNET.US,D,20160928,000000,8.31,8.33,8.15,8.24,467983,0
+VNET.US,D,20160929,000000,8.18,8.27,8.02,8.07,631547,0
+VNET.US,D,20160930,000000,8.08,8.1,7.95,7.95,784876,0
+VNET.US,D,20161003,000000,7.91,7.97,7.74,7.8,649655,0
+VNET.US,D,20161004,000000,7.75,7.97,7.74,7.81,779717,0
+VNET.US,D,20161005,000000,7.81,8.05,7.75,8.01,864037,0
+VNET.US,D,20161006,000000,8,8.08,7.8,7.83,606540,0
+VNET.US,D,20161007,000000,7.79,7.89,7.77,7.79,340190,0
+VNET.US,D,20161010,000000,7.8,7.93,7.78,7.82,405835,0
+VNET.US,D,20161011,000000,7.78,8.02,7.78,7.84,679716,0
+VNET.US,D,20161012,000000,7.81,7.94,7.78,7.84,393893,0
+VNET.US,D,20161013,000000,7.79,7.79,7.03,7.08,2404348,0
+VNET.US,D,20161014,000000,7.06,7.41,6.8,6.855,2002584,0
+VNET.US,D,20161017,000000,6.77,7.239,6.77,6.97,1599749,0
+VNET.US,D,20161018,000000,7.13,7.229,6.99,7.03,844928,0
+VNET.US,D,20161019,000000,7.03,7.4,6.97,7.04,1211043,0
+VNET.US,D,20161020,000000,7.23,7.25,7.02,7.235,386757,0
+VNET.US,D,20161021,000000,7.14,7.59,7.13,7.53,1165150,0
+VNET.US,D,20161024,000000,7.54,7.72,7.45,7.61,1315413,0
+VNET.US,D,20161025,000000,7.55,8.08,7.55,7.95,2248742,0
+VNET.US,D,20161026,000000,7.87,8.06,7.64,7.65,876663,0
+VNET.US,D,20161027,000000,7.61,7.84,7.6,7.71,813526,0
+VNET.US,D,20161028,000000,7.75,7.76,7.22,7.31,790990,0
+VNET.US,D,20161031,000000,7.32,7.49,7.25,7.31,596336,0
+VNET.US,D,20161101,000000,7.4,7.42,7.03,7.19,951709,0
+VNET.US,D,20161102,000000,7.17,7.2,7.04,7.15,599624,0
+VNET.US,D,20161103,000000,7.19,7.2,7,7.01,455153,0
+VNET.US,D,20161104,000000,7,7.24,6.94,7.09,422609,0
+VNET.US,D,20161107,000000,7.2,7.45,7.13,7.3,741926,0
+VNET.US,D,20161108,000000,7.31,7.385,7.12,7.28,420509,0
+VNET.US,D,20161109,000000,7.03,7.44,7,7.4,609758,0
+VNET.US,D,20161110,000000,7.44,7.63,7.19,7.35,604815,0
+VNET.US,D,20161111,000000,7.29,7.475,7.2,7.43,688133,0
+VNET.US,D,20161114,000000,7.45,7.59,7.25,7.26,876573,0
+VNET.US,D,20161115,000000,7.3,7.53,7.12,7.23,470051,0
+VNET.US,D,20161116,000000,7.2,7.575,7.2,7.49,701005,0
+VNET.US,D,20161117,000000,7.53,7.58,7.4,7.51,540269,0
+VNET.US,D,20161118,000000,7.5,7.63,7.49,7.51,560942,0
+VNET.US,D,20161121,000000,7.58,7.65,7.54,7.59,529355,0
+VNET.US,D,20161122,000000,7.61,7.69,7.55,7.59,420222,0
+VNET.US,D,20161123,000000,7.56,7.76,7.5114,7.71,353445,0
+VNET.US,D,20161125,000000,7.77,7.77,7.65,7.71,261111,0
+VNET.US,D,20161128,000000,7.75,7.85,7.51,7.62,851503,0
+VNET.US,D,20161129,000000,7.74,7.82,7.21,7.82,1202366,0
+VNET.US,D,20161130,000000,7.83,7.88,7.59,7.85,1166147,0
+VNET.US,D,20161201,000000,7.84,7.85,7.35,7.42,950546,0
+VNET.US,D,20161202,000000,7.43,7.65,7.41,7.58,592128,0
+VNET.US,D,20161205,000000,7.6,7.77,7.48,7.62,606796,0
+VNET.US,D,20161206,000000,7.64,7.7,7.59,7.69,312513,0
+VNET.US,D,20161207,000000,7.5,7.72,7.5,7.7,560288,0
+VNET.US,D,20161208,000000,7.67,8.07,7.67,8.035,897532,0
+VNET.US,D,20161209,000000,7.95,8.49,7.95,8.47,880481,0
+VNET.US,D,20161212,000000,8.38,8.52,7.96,8.08,1192668,0
+VNET.US,D,20161213,000000,8.1,8.26,8.03,8.05,650016,0
+VNET.US,D,20161214,000000,8.02,8.065,7.54,7.59,1039586,0
+VNET.US,D,20161215,000000,7.57,7.57,7.13,7.21,1087176,0
+VNET.US,D,20161216,000000,7.22,7.63,7.2111,7.33,684546,0
+VNET.US,D,20161219,000000,7.33,7.465,7.18,7.325,548922,0
+VNET.US,D,20161220,000000,7.35,7.45,7.22,7.32,334700,0
+VNET.US,D,20161221,000000,7.29,7.32,7.05,7.1,505749,0
+VNET.US,D,20161222,000000,7.1,7.24,6.83,6.99,971687,0
+VNET.US,D,20161223,000000,6.95,7.05,6.855,7.05,675607,0
+VNET.US,D,20161227,000000,7.05,7.24,7.04,7.15,460169,0
+VNET.US,D,20161228,000000,7.19,7.21,7.05,7.09,429856,0
+VNET.US,D,20161229,000000,7.06,7.22,6.91,6.96,383507,0
+VNET.US,D,20161230,000000,6.98,7.08,6.85,7.01,825881,0
+VNET.US,D,20170103,000000,7.06,7.16,6.97,7.1,814876,0
+VNET.US,D,20170104,000000,7.13,7.16,6.98,7.02,808633,0
+VNET.US,D,20170105,000000,7.05,7.55,7.05,7.46,1011833,0
+VNET.US,D,20170106,000000,7.46,7.54,7.34,7.38,556499,0
+VNET.US,D,20170109,000000,7.37,7.405,7.16,7.2,458017,0
+VNET.US,D,20170110,000000,7.23,7.37,7.13,7.2,459645,0
+VNET.US,D,20170111,000000,7.18,7.21,7,7.09,652184,0
+VNET.US,D,20170112,000000,7.1,7.17,6.97,7.07,366607,0
+VNET.US,D,20170113,000000,7.08,7.485,7,7.31,962133,0
+VNET.US,D,20170117,000000,7.42,7.5,7.098,7.16,812764,0
+VNET.US,D,20170118,000000,7.14,7.2696,7.01,7.1,646975,0
+VNET.US,D,20170119,000000,7.09,7.1499,6.96,7.06,665065,0
+VNET.US,D,20170120,000000,7.02,7.11,7.02,7.04,376720,0
+VNET.US,D,20170123,000000,7,7.2,7,7.1,337926,0
+VNET.US,D,20170124,000000,7.11,7.17,7.0999,7.13,235208,0
+VNET.US,D,20170125,000000,7.15,7.43,7.15,7.37,587962,0
+VNET.US,D,20170126,000000,7.4,7.45,7.26,7.29,191048,0
+VNET.US,D,20170127,000000,7.28,7.33,7.22,7.24,167955,0
+VNET.US,D,20170130,000000,7.24,7.26,7,7.06,289959,0
+VNET.US,D,20170131,000000,7.05,7.19,6.9999,7.17,233927,0
+VNET.US,D,20170201,000000,7.21,7.29,7.125,7.24,233195,0
+VNET.US,D,20170202,000000,7.18,7.46,7.18,7.43,639064,0
+VNET.US,D,20170203,000000,7.44,7.585,7.41,7.48,590092,0
+VNET.US,D,20170206,000000,7.43,7.45,7.18,7.27,493428,0
+VNET.US,D,20170207,000000,7.27,7.29,7.17,7.2,247733,0
+VNET.US,D,20170208,000000,7.2,7.32,7.15,7.29,313422,0
+VNET.US,D,20170209,000000,7.29,7.3933,7.205,7.22,326630,0
+VNET.US,D,20170210,000000,7.23,7.37,7.23,7.29,317379,0
+VNET.US,D,20170213,000000,7.29,7.47,7.29,7.46,402495,0
+VNET.US,D,20170214,000000,7.44,7.53,7.33,7.38,525404,0
+VNET.US,D,20170215,000000,7.38,7.56,7.26,7.51,666431,0
+VNET.US,D,20170216,000000,7.5,7.7,7.45,7.48,470235,0
+VNET.US,D,20170217,000000,7.44,7.46,7.33,7.39,147678,0
+VNET.US,D,20170221,000000,7.4,7.42,7.315,7.36,153999,0
+VNET.US,D,20170222,000000,7.37,7.4,7.3,7.33,227332,0
+VNET.US,D,20170223,000000,7.35,7.365,7.21,7.23,273149,0
+VNET.US,D,20170224,000000,7.2,7.27,7.16,7.24,166264,0
+VNET.US,D,20170227,000000,7.23,7.415,7.2,7.33,233368,0
+VNET.US,D,20170228,000000,7.35,7.35,7.23,7.23,179664,0
+VNET.US,D,20170301,000000,7.23,7.33,7.21,7.26,181400,0
+VNET.US,D,20170302,000000,7.21,7.32,7.19,7.23,232654,0
+VNET.US,D,20170303,000000,7.23,7.29,7.06,7.1,370288,0
+VNET.US,D,20170306,000000,7.04,7.11,7,7.05,374064,0
+VNET.US,D,20170307,000000,7.06,7.07,6.96,7,496855,0
+VNET.US,D,20170308,000000,7,7.125,6.96,7.07,388782,0
+VNET.US,D,20170309,000000,6.6,6.74,5.51,5.61,4871457,0
+VNET.US,D,20170310,000000,5.76,5.89,5.5499,5.6,1500835,0
+VNET.US,D,20170313,000000,5.56,5.765,5.51,5.68,1307283,0
+VNET.US,D,20170314,000000,5.67,5.68,5.2,5.24,1903034,0
+VNET.US,D,20170315,000000,5.28,5.64,5.23,5.55,1128933,0
+VNET.US,D,20170316,000000,5.58,5.78,5.55,5.73,924337,0
+VNET.US,D,20170317,000000,5.7,5.8458,5.6003,5.83,605424,0
+VNET.US,D,20170320,000000,5.85,5.85,5.46,5.55,852795,0
+VNET.US,D,20170321,000000,5.55,5.681,5.35,5.49,599950,0
+VNET.US,D,20170322,000000,5.47,5.68,5.3,5.58,697878,0
+VNET.US,D,20170323,000000,5.57,5.76,5.46,5.7,629928,0
+VNET.US,D,20170324,000000,5.7,5.79,5.33,5.45,1142493,0
+VNET.US,D,20170327,000000,5.42,5.76,5.3,5.65,972789,0
+VNET.US,D,20170328,000000,5.65,5.74,5.55,5.55,398246,0
+VNET.US,D,20170329,000000,5.55,5.62,5.34,5.46,470903,0
+VNET.US,D,20170330,000000,5.45,5.64,5.44,5.61,639018,0
+VNET.US,D,20170331,000000,5.58,5.59,5.4301,5.49,1137765,0
+VNET.US,D,20170403,000000,5.48,5.51,5.29,5.38,724093,0
+VNET.US,D,20170404,000000,5.37,5.44,5.28,5.41,609880,0
+VNET.US,D,20170405,000000,5.4,5.455,5.3,5.36,492861,0
+VNET.US,D,20170406,000000,5.36,5.515,5.3,5.48,354428,0
+VNET.US,D,20170407,000000,5.42,5.5,5.38,5.39,360107,0
+VNET.US,D,20170410,000000,5.38,5.55,5.38,5.55,402895,0
+VNET.US,D,20170411,000000,5.53,5.71,5.45,5.49,526923,0
+VNET.US,D,20170412,000000,5.5,5.5,5.405,5.48,244754,0
+VNET.US,D,20170413,000000,5.48,5.58,5.42,5.51,264055,0
+VNET.US,D,20170417,000000,5.52,5.59,5.48,5.55,325166,0
+VNET.US,D,20170418,000000,5.57,5.57,5.46,5.52,323399,0
+VNET.US,D,20170419,000000,5.5,5.56,5.395,5.515,506001,0
+VNET.US,D,20170420,000000,5.52,5.59,5.475,5.51,314509,0
+VNET.US,D,20170421,000000,5.5,5.575,5.44,5.54,390356,0
+VNET.US,D,20170424,000000,5.58,5.63,5.46,5.5,261729,0
+VNET.US,D,20170425,000000,5.57,5.59,5.46,5.5,237883,0
+VNET.US,D,20170426,000000,5.52,5.53,5.41,5.43,184400,0
+VNET.US,D,20170427,000000,5.43,5.5,5.41,5.42,241401,0
+VNET.US,D,20170428,000000,5.38,5.44,5.28,5.41,455757,0
+VNET.US,D,20170501,000000,5.41,5.42,5.33,5.39,170775,0
+VNET.US,D,20170502,000000,5.41,5.5,5.39,5.47,401523,0
+VNET.US,D,20170503,000000,5.45,5.45,5.32,5.37,420415,0
+VNET.US,D,20170504,000000,5.35,5.36,5.26,5.27,492613,0
+VNET.US,D,20170505,000000,5.25,5.27,5.18,5.2,2586086,0
+VNET.US,D,20170508,000000,5.2,5.25,5.12,5.15,639723,0
+VNET.US,D,20170509,000000,5.14,5.29,5.14,5.18,477043,0
+VNET.US,D,20170510,000000,5.2,5.2,5.05,5.12,518287,0
+VNET.US,D,20170511,000000,5.11,5.29,5.02,5.25,902120,0
+VNET.US,D,20170512,000000,5.25,5.26,5.17,5.2,284768,0
+VNET.US,D,20170515,000000,5.2,5.28,5.19,5.25,274748,0
+VNET.US,D,20170516,000000,5.27,5.31,5.18,5.22,271902,0
+VNET.US,D,20170517,000000,5.2,5.3,5.1201,5.23,366366,0
+VNET.US,D,20170518,000000,5.2,5.26,4.92,4.98,607079,0
+VNET.US,D,20170519,000000,5.17,5.595,5.065,5.51,1304294,0
+VNET.US,D,20170522,000000,5.54,5.68,5.2801,5.58,939859,0
+VNET.US,D,20170523,000000,5.53,5.62,5.41,5.55,699183,0
+VNET.US,D,20170524,000000,5.55,5.64,5.48,5.6,376438,0
+VNET.US,D,20170525,000000,5.66,5.7234,5.56,5.6,639787,0
+VNET.US,D,20170526,000000,5.46,5.5501,4.9601,5.33,1113038,0
+VNET.US,D,20170530,000000,5.18,5.58,5.18,5.38,424725,0
+VNET.US,D,20170531,000000,5.37,5.39,5.2,5.35,479065,0
+VNET.US,D,20170601,000000,5.33,5.35,5.14,5.31,512197,0
+VNET.US,D,20170602,000000,5.23,5.49,5.07,5.44,588793,0
+VNET.US,D,20170605,000000,5.4,5.48,5.34,5.46,403738,0
+VNET.US,D,20170606,000000,5.4,5.5,5.38,5.48,213610,0
+VNET.US,D,20170607,000000,5.48,5.58,5.47,5.47,271094,0
+VNET.US,D,20170608,000000,5.5,5.69,5.5,5.68,458812,0
+VNET.US,D,20170609,000000,5.66,5.79,5.51,5.64,343902,0
+VNET.US,D,20170612,000000,5.59,5.68,5.53,5.6,223273,0
+VNET.US,D,20170613,000000,5.57,5.69,5.54,5.64,207160,0
+VNET.US,D,20170614,000000,5.65,5.69,5.525,5.56,232085,0
+VNET.US,D,20170615,000000,5.56,5.56,5.365,5.5,325302,0
+VNET.US,D,20170616,000000,5.45,5.59,5.39,5.46,655534,0
+VNET.US,D,20170619,000000,5.48,5.58,5.44,5.56,301582,0
+VNET.US,D,20170620,000000,5.51,5.6,5.4,5.45,292644,0
+VNET.US,D,20170621,000000,5.48,5.57,5.41,5.49,192171,0
+VNET.US,D,20170622,000000,5.5,5.54,5.45,5.47,263950,0
+VNET.US,D,20170623,000000,5.43,5.625,5.43,5.58,216483,0
+VNET.US,D,20170626,000000,5.58,5.58,5.42,5.5,313307,0
+VNET.US,D,20170627,000000,5.48,5.52,5.42,5.45,196192,0
+VNET.US,D,20170628,000000,5.45,5.48,5.2,5.25,317553,0
+VNET.US,D,20170629,000000,5.23,5.25,4.98,5.08,986112,0
+VNET.US,D,20170630,000000,5.1,5.1,4.83,5.01,714309,0
+VNET.US,D,20170703,000000,5.01,5.033,4.86,4.93,649921,0
+VNET.US,D,20170705,000000,4.93,4.93,4.79,4.88,465893,0
+VNET.US,D,20170706,000000,4.8,4.82,4.6,4.6,744328,0
+VNET.US,D,20170707,000000,4.63,4.67,4.51,4.62,350749,0
+VNET.US,D,20170710,000000,4.63,4.67,4.43,4.51,353044,0
+VNET.US,D,20170711,000000,4.53,4.79,4.52,4.75,470034,0
+VNET.US,D,20170712,000000,4.75,4.77,4.51,4.54,343866,0
+VNET.US,D,20170713,000000,4.55,4.76,4.49,4.66,485634,0
+VNET.US,D,20170714,000000,4.66,4.72,4.53,4.69,348291,0
+VNET.US,D,20170717,000000,4.66,4.68,4.5,4.56,233786,0
+VNET.US,D,20170718,000000,4.56,4.65,4.52,4.59,194461,0
+VNET.US,D,20170719,000000,4.6,4.7,4.52,4.59,282001,0
+VNET.US,D,20170720,000000,4.62,4.66,4.49,4.52,339321,0
+VNET.US,D,20170721,000000,4.52,4.61,4.44,4.6,268254,0
+VNET.US,D,20170724,000000,4.57,4.77,4.45,4.71,446423,0
+VNET.US,D,20170725,000000,4.71,4.8,4.62,4.66,339482,0
+VNET.US,D,20170726,000000,4.67,4.72,4.62,4.69,233882,0
+VNET.US,D,20170727,000000,4.69,4.745,4.46,4.57,296557,0
+VNET.US,D,20170728,000000,4.55,4.6,4.51,4.55,172642,0
+VNET.US,D,20170731,000000,4.55,4.6,4.3,4.46,393704,0
+VNET.US,D,20170801,000000,4.47,4.47,4.31,4.4,271087,0
+VNET.US,D,20170802,000000,4.41,4.42,4.18,4.18,449010,0
+VNET.US,D,20170803,000000,4.19,4.42,4.19,4.35,280010,0
+VNET.US,D,20170804,000000,4.35,4.46,4.3,4.43,223561,0
+VNET.US,D,20170807,000000,4.41,4.49,4.33,4.45,213206,0
+VNET.US,D,20170808,000000,4.43,4.57,4.34,4.49,320221,0
+VNET.US,D,20170809,000000,4.47,4.55,4.42,4.48,176158,0
+VNET.US,D,20170810,000000,4.45,4.5,4.21,4.22,359689,0
+VNET.US,D,20170811,000000,4.17,4.43,4.17,4.37,220656,0
+VNET.US,D,20170814,000000,4.37,4.475,4.255,4.42,299313,0
+VNET.US,D,20170815,000000,4.41,4.5,4.34,4.42,257042,0
+VNET.US,D,20170816,000000,4.41,4.52,4.4,4.45,248573,0
+VNET.US,D,20170817,000000,4.45,4.48,4.33,4.37,189929,0
+VNET.US,D,20170818,000000,4.36,4.88,4.34,4.72,846551,0
+VNET.US,D,20170821,000000,4.36,4.69,4.35,4.55,643985,0
+VNET.US,D,20170822,000000,4.58,4.73,4.46,4.58,553203,0
+VNET.US,D,20170823,000000,4.4,4.49,4.18,4.37,572903,0
+VNET.US,D,20170824,000000,4.39,4.6,4.3,4.49,428730,0
+VNET.US,D,20170825,000000,4.4,4.7,4.33,4.62,790336,0
+VNET.US,D,20170828,000000,4.61,4.6979,4.61,4.65,222835,0
+VNET.US,D,20170829,000000,4.61,4.87,4.61,4.84,336957,0
+VNET.US,D,20170830,000000,4.87,5.12,4.85,5.07,316073,0
+VNET.US,D,20170831,000000,5.13,5.22,5.04,5.19,519950,0
+VNET.US,D,20170901,000000,5.23,5.3,5.15,5.28,245418,0
+VNET.US,D,20170905,000000,5.28,5.3,5.18,5.26,301569,0
+VNET.US,D,20170906,000000,5.29,5.35,5.22,5.27,336083,0
+VNET.US,D,20170907,000000,5.3,5.525,5.27,5.49,415980,0
+VNET.US,D,20170908,000000,5.47,5.57,5.36,5.5,233776,0
+VNET.US,D,20170911,000000,5.54,5.66,5.49,5.62,264473,0
+VNET.US,D,20170912,000000,5.64,5.87,5.59,5.83,428521,0
+VNET.US,D,20170913,000000,5.82,6.02,5.82,5.97,565064,0
+VNET.US,D,20170914,000000,5.98,6.205,5.9,5.95,563069,0
+VNET.US,D,20170915,000000,5.91,6.01,5.65,5.68,1130676,0
+VNET.US,D,20170918,000000,5.7,5.97,5.6,5.95,547792,0
+VNET.US,D,20170919,000000,5.99,6.05,5.75,5.89,267575,0
+VNET.US,D,20170920,000000,5.9,6.07,5.89,6.07,365844,0
+VNET.US,D,20170921,000000,6.08,6.155,5.96,6.09,377405,0
+VNET.US,D,20170922,000000,6.08,6.19,6.02,6.16,253652,0
+VNET.US,D,20170925,000000,6.1,6.1,5.995,6.01,536317,0
+VNET.US,D,20170926,000000,6.1,7.24,6.085,7.19,1955670,0
+VNET.US,D,20170927,000000,7.16,7.16,5.785,5.87,3179416,0
+VNET.US,D,20170928,000000,5.88,5.93,5.64,5.65,936204,0
+VNET.US,D,20170929,000000,5.71,5.83,5.58,5.69,552505,0
+VNET.US,D,20171002,000000,5.72,5.96,5.66,5.79,400083,0
+VNET.US,D,20171003,000000,5.85,5.92,5.73,5.81,555524,0
+VNET.US,D,20171004,000000,6.29,6.82,6.05,6.67,2745012,0
+VNET.US,D,20171005,000000,6.71,7.125,6.67,6.86,1810953,0
+VNET.US,D,20171006,000000,6.84,7.2,6.83,7.17,1391520,0
+VNET.US,D,20171009,000000,7,7.53,6.98,7.51,1598575,0
+VNET.US,D,20171010,000000,7.54,7.94,7.36,7.59,1252700,0
+VNET.US,D,20171011,000000,7.58,7.76,7.43,7.69,699324,0
+VNET.US,D,20171012,000000,7.68,7.69,7.44,7.68,507438,0
+VNET.US,D,20171013,000000,7.75,7.88,7.61,7.7,454962,0
+VNET.US,D,20171016,000000,7.73,7.73,7.42,7.63,380755,0
+VNET.US,D,20171017,000000,7.6,7.7655,7.5855,7.69,355090,0
+VNET.US,D,20171018,000000,7.74,7.89,7.72,7.87,342135,0
+VNET.US,D,20171019,000000,7.75,7.85,7.63,7.81,409643,0
+VNET.US,D,20171020,000000,7.85,7.9,7.69,7.69,273884,0
+VNET.US,D,20171023,000000,7.69,7.74,7.5,7.66,273958,0
+VNET.US,D,20171024,000000,7.68,7.75,7.5251,7.6,281744,0
+VNET.US,D,20171025,000000,7.59,7.72,7.27,7.53,414159,0
+VNET.US,D,20171026,000000,7.54,7.61,7.39,7.47,274268,0
+VNET.US,D,20171027,000000,7.62,7.62,7.3975,7.44,286697,0
+VNET.US,D,20171030,000000,7.43,7.59,7.37,7.48,243566,0
+VNET.US,D,20171031,000000,7.5,7.67,7.44,7.51,298296,0
+VNET.US,D,20171101,000000,7.55,7.68,7.44,7.51,316467,0
+VNET.US,D,20171102,000000,7.53,7.61,7.4,7.43,240493,0
+VNET.US,D,20171103,000000,7.43,7.4399,6.98,7.14,516363,0
+VNET.US,D,20171106,000000,7.12,7.35,7.08,7.23,225933,0
+VNET.US,D,20171107,000000,7.22,7.38,7.15,7.205,144231,0
+VNET.US,D,20171108,000000,7.16,7.38,7.1253,7.37,187796,0
+VNET.US,D,20171109,000000,7.29,7.46,7.18,7.24,161467,0
+VNET.US,D,20171110,000000,7.24,7.43,7.2,7.29,144407,0
+VNET.US,D,20171113,000000,7.25,7.28,7.11,7.25,145620,0
+VNET.US,D,20171114,000000,7.24,7.3,7.1,7.18,178066,0
+VNET.US,D,20171115,000000,7.12,7.12,6.75,6.79,297041,0
+VNET.US,D,20171116,000000,6.83,7.01,6.76,6.87,228029,0
+VNET.US,D,20171117,000000,6.88,6.9,6.78,6.84,293973,0
+VNET.US,D,20171120,000000,6.81,7.2265,6.81,6.84,131573,0
+VNET.US,D,20171121,000000,6.91,7.04,6.88,7.03,108671,0
+VNET.US,D,20171122,000000,7.05,7.36,6.91,7.18,336542,0
+VNET.US,D,20171124,000000,7.18,7.28,7.12,7.24,77397,0
+VNET.US,D,20171127,000000,7.22,7.27,7.095,7.12,157299,0
+VNET.US,D,20171128,000000,7.09,7.12,6.89,7.05,343182,0
+VNET.US,D,20171129,000000,7.04,7.22,6.76,6.88,645969,0
+VNET.US,D,20171130,000000,6.9,7.3,6.9,7.14,471967,0
+VNET.US,D,20171201,000000,7.1,7.26,7.04,7.04,432677,0
+VNET.US,D,20171204,000000,7.06,7.22,6.92,7.12,595833,0
+VNET.US,D,20171205,000000,7.2,7.85,6.97,7,3858581,0
+VNET.US,D,20171206,000000,6.51,7.19,6.51,6.89,1045535,0
+VNET.US,D,20171207,000000,6.97,6.99,6.01,6.02,757338,0
+VNET.US,D,20171208,000000,6.05,6.36,5.95,6.33,999229,0
+VNET.US,D,20171211,000000,6.34,6.58,6.27,6.54,858925,0
+VNET.US,D,20171212,000000,6.53,7.15,6.53,6.8,1371305,0
+VNET.US,D,20171213,000000,6.9,7.43,6.88,7.36,1468554,0
+VNET.US,D,20171214,000000,7.45,7.97,7.45,7.56,4230648,0
+VNET.US,D,20171215,000000,7.51,7.79,7.51,7.66,1440913,0
+VNET.US,D,20171218,000000,7.72,7.82,7.53,7.75,981711,0
+VNET.US,D,20171219,000000,7.75,7.8,7.55,7.61,749309,0
+VNET.US,D,20171220,000000,7.61,8.23,7.59,7.86,1620840,0
+VNET.US,D,20171221,000000,7.85,8.07,7.77,7.88,507394,0
+VNET.US,D,20171222,000000,7.83,8.05,7.74,7.8,352685,0
+VNET.US,D,20171226,000000,7.7,7.94,7.66,7.8,349621,0
+VNET.US,D,20171227,000000,7.83,8.04,7.74,7.94,272178,0
+VNET.US,D,20171228,000000,7.95,8.16,7.95,8.1,367426,0
+VNET.US,D,20171229,000000,8.07,8.18,7.95,7.98,346472,0
+VNET.US,D,20180102,000000,8.11,8.47,7.97,8.42,976774,0
+VNET.US,D,20180103,000000,8.47,9,8.3771,9,1156395,0
+VNET.US,D,20180104,000000,9,9.1179,8.67,8.97,1090631,0
+VNET.US,D,20180105,000000,9.14,9.419,9.01,9.16,901209,0
+VNET.US,D,20180108,000000,9.16,9.2,9.01,9.15,539943,0
+VNET.US,D,20180109,000000,9,9,8.595,8.77,728304,0
+VNET.US,D,20180110,000000,8.73,8.87,8.5,8.69,436829,0
+VNET.US,D,20180111,000000,8.63,8.97,8.63,8.89,252537,0
+VNET.US,D,20180112,000000,8.88,8.97,8.64,8.67,240851,0
+VNET.US,D,20180116,000000,8.71,8.74,8.17,8.27,462864,0
+VNET.US,D,20180117,000000,8.27,8.5,8.01,8.42,704977,0
+VNET.US,D,20180118,000000,8.37,8.52,8.1274,8.47,334827,0
+VNET.US,D,20180119,000000,8.5,8.64,8.33,8.57,406216,0
+VNET.US,D,20180122,000000,8.56,8.67,8.47,8.62,300383,0
+VNET.US,D,20180123,000000,8.62,8.76,8.47,8.6,442590,0
+VNET.US,D,20180124,000000,8.5,8.73,8.48,8.66,371131,0
+VNET.US,D,20180125,000000,8.72,8.83,8.68,8.79,245333,0
+VNET.US,D,20180126,000000,8.83,9.57,8.78,9.47,1132585,0
+VNET.US,D,20180129,000000,9.52,9.54,9.06,9.24,589631,0
+VNET.US,D,20180130,000000,9.15,9.15,8.82,8.93,368357,0
+VNET.US,D,20180131,000000,9.01,9.13,8.92,9.11,333634,0
+VNET.US,D,20180201,000000,9,9.1214,8.925,8.95,399163,0
+VNET.US,D,20180202,000000,8.89,8.95,8.46,8.48,395661,0
+VNET.US,D,20180205,000000,8.47,8.47,8.22,8.25,584307,0
+VNET.US,D,20180206,000000,8.1,8.3,7.8668,8.18,706837,0
+VNET.US,D,20180207,000000,8.13,8.28,7.76,7.76,400958,0
+VNET.US,D,20180208,000000,7.81,8.04,7.76,7.77,683646,0
+VNET.US,D,20180209,000000,7.71,7.87,7.3539,7.53,706056,0
+VNET.US,D,20180212,000000,7.6,7.9811,7.6,7.97,369760,0
+VNET.US,D,20180213,000000,7.93,7.96,7.77,7.87,216712,0
+VNET.US,D,20180214,000000,7.89,8.11,7.88,8.09,394327,0
+VNET.US,D,20180215,000000,8.16,8.24,8.03,8.15,190724,0
+VNET.US,D,20180216,000000,8.11,8.31,8.11,8.215,298660,0
+VNET.US,D,20180220,000000,8.11,8.2,8.07,8.17,358021,0
+VNET.US,D,20180221,000000,8.23,8.55,8.23,8.33,291327,0
+VNET.US,D,20180222,000000,8.2,8.205,8.03,8.03,477331,0
+VNET.US,D,20180223,000000,8.09,8.09,7.925,7.98,241680,0
+VNET.US,D,20180226,000000,7.99,8.055,7.78,7.91,321868,0
+VNET.US,D,20180227,000000,7.86,7.86,7.47,7.48,300570,0
+VNET.US,D,20180228,000000,7.51,7.75,7.48,7.63,255278,0
+VNET.US,D,20180301,000000,7.66,7.74,7.27,7.7,288084,0
+VNET.US,D,20180302,000000,7.62,7.95,7.5,7.93,137172,0
+VNET.US,D,20180305,000000,7.87,7.9,7.66,7.8,163589,0
+VNET.US,D,20180306,000000,7.89,7.99,7.79,7.81,247955,0
+VNET.US,D,20180307,000000,7.8,7.99,7.7725,7.91,156712,0
+VNET.US,D,20180308,000000,7.9,7.97,7.84,7.9,250364,0
+VNET.US,D,20180309,000000,7.96,8.325,7.92,8.27,422182,0
+VNET.US,D,20180312,000000,8.24,8.5621,8.22,8.28,333094,0
+VNET.US,D,20180313,000000,8.65,8.84,7.86,8.21,888158,0
+VNET.US,D,20180314,000000,8.28,8.28,7.92,8.05,337465,0
+VNET.US,D,20180315,000000,8.08,8.08,7.87,8.03,282925,0
+VNET.US,D,20180316,000000,8.03,8.15,7.8,7.84,734359,0
+VNET.US,D,20180319,000000,7.81,8.08,7.8,8.05,226854,0
+VNET.US,D,20180320,000000,8.05,8.0882,7.83,7.85,255193,0
+VNET.US,D,20180321,000000,7.79,7.96,7.77,7.87,173383,0
+VNET.US,D,20180322,000000,7.77,7.97,7.7,7.89,312719,0
+VNET.US,D,20180323,000000,7.86,7.885,7.67,7.69,297171,0
+VNET.US,D,20180326,000000,7.88,7.88,7.25,7.44,659422,0
+VNET.US,D,20180327,000000,7.44,7.61,6.94,6.99,329054,0
+VNET.US,D,20180328,000000,6.99,7.05,6.77,6.88,211444,0
+VNET.US,D,20180329,000000,6.91,7.03,6.82,6.93,130254,0
+VNET.US,D,20180402,000000,6.92,7.18,6.72,6.75,109216,0
+VNET.US,D,20180403,000000,6.78,6.85,6.62,6.69,101707,0
+VNET.US,D,20180404,000000,6.58,6.66,6.36,6.63,318945,0
+VNET.US,D,20180405,000000,6.68,6.89,6.63,6.66,101824,0
+VNET.US,D,20180406,000000,6.62,6.68,6.26,6.3,215642,0
+VNET.US,D,20180409,000000,6.29,6.465,6.21,6.24,121747,0
+VNET.US,D,20180410,000000,6.26,6.73,6.25,6.7,201595,0
+VNET.US,D,20180411,000000,6.6,6.72,6.6,6.6,174173,0
+VNET.US,D,20180412,000000,6.6,6.7,6.39,6.41,202936,0
+VNET.US,D,20180413,000000,6.45,6.62,6.24,6.32,278053,0
+VNET.US,D,20180416,000000,6.32,6.49,6.29,6.41,101358,0
+VNET.US,D,20180417,000000,6.42,6.61,6.42,6.53,121324,0
+VNET.US,D,20180418,000000,6.52,6.54,6.32,6.45,97791,0
+VNET.US,D,20180419,000000,6.43,6.43,6.11,6.16,241412,0
+VNET.US,D,20180420,000000,6.18,6.2,5.81,5.84,287828,0
+VNET.US,D,20180423,000000,5.9,5.94,5.59,5.69,474691,0
+VNET.US,D,20180424,000000,5.69,5.9498,5.68,5.77,296745,0
+VNET.US,D,20180425,000000,5.76,5.84,5.53,5.56,185753,0
+VNET.US,D,20180426,000000,5.58,5.68,5.4,5.63,296247,0
+VNET.US,D,20180427,000000,5.62,5.65,5.36,5.43,266809,0
+VNET.US,D,20180430,000000,5.44,5.5,5.11,5.27,352929,0
+VNET.US,D,20180501,000000,5.23,5.36,5.17,5.18,196243,0
+VNET.US,D,20180502,000000,5.17,5.39,5.16,5.24,509515,0
+VNET.US,D,20180503,000000,5.21,5.29,5.17,5.22,208279,0
+VNET.US,D,20180504,000000,5.21,5.31,5.01,5.1,377085,0
+VNET.US,D,20180507,000000,5.12,5.48,5.12,5.39,371244,0
+VNET.US,D,20180508,000000,5.36,5.36,5.06,5.14,417588,0
+VNET.US,D,20180509,000000,5.17,5.37,5.11,5.17,425908,0
+VNET.US,D,20180510,000000,5.22,5.35,5.09,5.14,413288,0
+VNET.US,D,20180511,000000,5.17,5.25,5.08,5.1,273829,0
+VNET.US,D,20180514,000000,5.14,5.65,5.12,5.6,444101,0
+VNET.US,D,20180515,000000,5.49,5.72,5.45,5.5,521428,0
+VNET.US,D,20180516,000000,5.63,6.87,5.6,6.82,2666825,0
+VNET.US,D,20180517,000000,6.61,7.27,6.61,7.01,1613390,0
+VNET.US,D,20180518,000000,6.7,7.35,6.58,6.7,1269140,0
+VNET.US,D,20180521,000000,6.85,7.69,6.85,7.34,2091048,0
+VNET.US,D,20180522,000000,7.28,7.86,7.26,7.72,1137905,0
+VNET.US,D,20180523,000000,7.63,8.09,7.525,8.01,863569,0
+VNET.US,D,20180524,000000,8,8.0848,7.82,8,622482,0
+VNET.US,D,20180525,000000,8,8.03,7.66,7.88,777697,0
+VNET.US,D,20180529,000000,7.87,7.92,7.7,7.85,426633,0
+VNET.US,D,20180530,000000,7.85,7.88,7.77,7.82,349005,0
+VNET.US,D,20180531,000000,7.83,8.295,7.81,8.27,927613,0
+VNET.US,D,20180601,000000,8.33,8.5,7.98,8.21,579763,0
+VNET.US,D,20180604,000000,8.26,8.44,8.1,8.36,1012867,0
+VNET.US,D,20180605,000000,8.39,8.62,8.22,8.51,1696190,0
+VNET.US,D,20180606,000000,8.49,8.95,8.49,8.74,1120203,0
+VNET.US,D,20180607,000000,8.8,9.33,8.8,9.22,1682591,0
+VNET.US,D,20180608,000000,9.19,9.3699,9.0041,9.13,1811186,0
+VNET.US,D,20180611,000000,9.15,9.22,8.94,8.99,1424840,0
+VNET.US,D,20180612,000000,9.02,9.18,8.84,8.92,516139,0
+VNET.US,D,20180613,000000,8.89,8.9077,8.73,8.8,531597,0
+VNET.US,D,20180614,000000,8.85,8.955,8.73,8.84,639048,0
+VNET.US,D,20180615,000000,8.83,8.86,8.48,8.64,1322346,0
+VNET.US,D,20180618,000000,8.53,8.67,8.35,8.66,576184,0
+VNET.US,D,20180619,000000,8.52,8.7,8.25,8.65,546756,0
+VNET.US,D,20180620,000000,8.68,8.89,8.42,8.58,676598,0
+VNET.US,D,20180621,000000,8.5,8.6,8.42,8.52,369489,0
+VNET.US,D,20180622,000000,8.56,8.91,8.56,8.8,488105,0
+VNET.US,D,20180625,000000,8.67,8.67,8.25,8.48,716730,0
+VNET.US,D,20180626,000000,8.47,8.73,8.47,8.66,665496,0
+VNET.US,D,20180627,000000,8.54,8.72,8.3,8.5,891616,0
+VNET.US,D,20180628,000000,8.41,8.89,8.41,8.88,859642,0
+VNET.US,D,20180629,000000,8.94,9.78,8.88,9.7,1330637,0
+VNET.US,D,20180702,000000,9.64,10.96,9.62,10.19,3899315,0
+VNET.US,D,20180703,000000,10.55,10.55,8.4,10.22,1514033,0
+VNET.US,D,20180705,000000,10.11,10.17,9.565,9.72,457482,0
+VNET.US,D,20180706,000000,9.64,9.94,9.617,9.88,237787,0
+VNET.US,D,20180709,000000,9.92,9.9964,9.85,9.91,233724,0
+VNET.US,D,20180710,000000,9.9,9.94,9.69,9.79,219307,0
+VNET.US,D,20180711,000000,9.74,9.93,9.74,9.82,146725,0
+VNET.US,D,20180712,000000,9.88,9.89,9.73,9.8,560828,0
+VNET.US,D,20180713,000000,9.8,9.94,9.72,9.86,229757,0
+VNET.US,D,20180716,000000,9.93,10.05,9.895,10,376140,0
+VNET.US,D,20180717,000000,9.97,10.43,9.945,10.41,390229,0
+VNET.US,D,20180718,000000,10.37,11.23,10.37,10.93,1665972,0
+VNET.US,D,20180719,000000,10.94,11.15,10.92,11.09,667676,0
+VNET.US,D,20180720,000000,11.08,11.5362,11.08,11.12,459932,0
+VNET.US,D,20180723,000000,11.1,11.17,10.67,10.78,307377,0
+VNET.US,D,20180724,000000,10.9,11.01,10.18,10.31,754548,0
+VNET.US,D,20180725,000000,10.3,10.359,9.99,10.32,762304,0
+VNET.US,D,20180726,000000,10.22,10.6,10.154,10.5,340066,0
+VNET.US,D,20180727,000000,10.44,10.44,9.5,9.74,1019589,0
+VNET.US,D,20180730,000000,9.72,9.93,9.5,9.52,493402,0
+VNET.US,D,20180731,000000,9.5,9.85,9.4,9.44,510754,0
+VNET.US,D,20180801,000000,9.4,9.68,8.73,8.89,483027,0
+VNET.US,D,20180802,000000,8.63,8.97,8.24,8.94,661605,0
+VNET.US,D,20180803,000000,8.9,8.95,8.55,8.7,255286,0
+VNET.US,D,20180806,000000,8.72,8.7843,8.52,8.64,234685,0
+VNET.US,D,20180807,000000,8.72,8.85,8.59,8.6,263537,0
+VNET.US,D,20180808,000000,8.59,8.66,8.53,8.61,293502,0
+VNET.US,D,20180809,000000,8.7,9.24,8.615,8.9,315497,0
+VNET.US,D,20180810,000000,8.82,8.89,8.74,8.82,134491,0
+VNET.US,D,20180813,000000,8.82,9.065,8.72,8.94,257755,0
+VNET.US,D,20180814,000000,9.04,9.62,9,9.31,483703,0
+VNET.US,D,20180815,000000,9.1,9.2,8.89,9.02,774525,0
+VNET.US,D,20180816,000000,9.04,9.5,9.02,9.45,515021,0
+VNET.US,D,20180817,000000,9.1,9.79,8.22,9.035,1411873,0
+VNET.US,D,20180820,000000,9.09,9.73,8.9501,9.235,653493,0
+VNET.US,D,20180821,000000,9.3,10.62,9.3,10.51,808743,0
+VNET.US,D,20180822,000000,10.45,10.56,10.37,10.49,533527,0
+VNET.US,D,20180823,000000,10.52,10.56,10.21,10.43,369641,0
+VNET.US,D,20180824,000000,10.5,10.96,10.49,10.95,393733,0
+VNET.US,D,20180827,000000,10.99,11.24,10.795,11.2,630336,0
+VNET.US,D,20180828,000000,11.26,11.3,10.99,11.08,359377,0
+VNET.US,D,20180829,000000,11.13,11.13,10.5,10.53,709239,0
+VNET.US,D,20180830,000000,10.43,10.4375,9.495,9.56,611776,0
+VNET.US,D,20180831,000000,9.55,10.01,9.55,9.75,317492,0
+VNET.US,D,20180904,000000,9.78,9.86,9.497,9.71,322984,0
+VNET.US,D,20180905,000000,9.58,9.89,9.56,9.81,549298,0
+VNET.US,D,20180906,000000,9.85,9.955,9.55,9.66,465130,0
+VNET.US,D,20180907,000000,9.61,9.94,9.56,9.74,286257,0
+VNET.US,D,20180910,000000,9.7,9.76,9.575,9.66,239165,0
+VNET.US,D,20180911,000000,9.59,9.59,9.18,9.32,201344,0
+VNET.US,D,20180912,000000,9.29,9.42,8.93,9.26,350929,0
+VNET.US,D,20180913,000000,9.47,9.56,9.18,9.24,277406,0
+VNET.US,D,20180914,000000,9.21,9.61,8.92,8.93,469227,0
+VNET.US,D,20180917,000000,8.96,9,8.53,8.55,460774,0
+VNET.US,D,20180918,000000,8.72,8.96,8.57,8.87,313229,0
+VNET.US,D,20180919,000000,8.97,9.24,8.92,9.2,192050,0
+VNET.US,D,20180920,000000,9.26,9.74,9.22,9.69,875174,0
+VNET.US,D,20180921,000000,9.79,10.39,9.731,10.38,1325188,0
+VNET.US,D,20180924,000000,10.26,10.29,9.83,10.04,379219,0
+VNET.US,D,20180925,000000,10.05,10.5,9.8985,10.2,473681,0
+VNET.US,D,20180926,000000,10.19,10.25,10.0121,10.13,699746,0
+VNET.US,D,20180927,000000,9.96,10.21,9.52,10.1,707593,0
+VNET.US,D,20180928,000000,10.11,10.2328,9.71,10.1,393987,0
+VNET.US,D,20181001,000000,10.12,10.64,10.12,10.27,265929,0
+VNET.US,D,20181002,000000,10.11,10.25,9.87,10.1,354878,0
+VNET.US,D,20181003,000000,10.43,11.48,10.386,11.48,2694103,0
+VNET.US,D,20181004,000000,11.45,11.45,9.9,10.21,1371996,0
+VNET.US,D,20181005,000000,9.91,10.65,9.89,10.01,726998,0
+VNET.US,D,20181008,000000,9.75,10.01,9.47,9.55,610156,0
+VNET.US,D,20181009,000000,9.55,10.18,9.53,9.77,971299,0
+VNET.US,D,20181010,000000,9.74,10.1,9.46,9.67,771074,0
+VNET.US,D,20181011,000000,9.58,9.885,9.44,9.71,728446,0
+VNET.US,D,20181012,000000,9.89,10.205,9.84,10.12,392835,0
+VNET.US,D,20181015,000000,9.92,10.08,9.78,9.93,231039,0
+VNET.US,D,20181016,000000,9.94,10.34,9.75,10.31,323133,0
+VNET.US,D,20181017,000000,10.32,10.32,9.785,9.94,295843,0
+VNET.US,D,20181018,000000,9.81,9.86,9.43,9.51,236794,0
+VNET.US,D,20181019,000000,9.62,9.8,9.23,9.28,212595,0
+VNET.US,D,20181022,000000,9.34,9.77,9.34,9.67,234511,0
+VNET.US,D,20181023,000000,9.45,9.72,9.4,9.59,301875,0
+VNET.US,D,20181024,000000,9.6,9.98,9.4,9.42,376521,0
+VNET.US,D,20181025,000000,9.58,9.98,9.34,9.7,264582,0
+VNET.US,D,20181026,000000,9.5,9.81,9.34,9.61,216821,0
+VNET.US,D,20181029,000000,9.7,10.1,9.39,9.52,347940,0
+VNET.US,D,20181030,000000,9.52,9.69,9.43,9.59,292682,0
+VNET.US,D,20181031,000000,9.74,11.34,9.6,10.875,3867579,0
+VNET.US,D,20181101,000000,10.87,11.24,10.4601,11.07,693965,0
+VNET.US,D,20181102,000000,11.15,11.25,10.75,10.81,588698,0
+VNET.US,D,20181105,000000,10.8,10.83,10.38,10.76,282032,0
+VNET.US,D,20181106,000000,10.75,11.018,10.71,10.96,231179,0
+VNET.US,D,20181107,000000,11,11.18,10.59,10.8,397395,0
+VNET.US,D,20181108,000000,10.69,10.69,10.15,10.2,410053,0
+VNET.US,D,20181109,000000,10.18,10.53,9.9,10.46,447530,0
+VNET.US,D,20181112,000000,10.41,10.69,10.1,10.27,377790,0
+VNET.US,D,20181113,000000,10.36,10.91,10.36,10.76,350283,0
+VNET.US,D,20181114,000000,10.75,11.06,10.72,10.91,269651,0
+VNET.US,D,20181115,000000,10.94,11.8,10.79,11.71,656497,0
+VNET.US,D,20181116,000000,11.65,11.65,11.16,11.45,450026,0
+VNET.US,D,20181119,000000,11.53,11.6654,11.2159,11.31,395146,0
+VNET.US,D,20181120,000000,11.08,11.45,10.91,11.21,435495,0
+VNET.US,D,20181121,000000,11.8,11.98,10.08,10.36,1967494,0
+VNET.US,D,20181123,000000,10.31,10.8377,10.3,10.37,320299,0
+VNET.US,D,20181126,000000,10.5,10.69,9.33,9.53,791077,0
+VNET.US,D,20181127,000000,9.54,9.88,9.41,9.515,373255,0
+VNET.US,D,20181128,000000,9.8,10,9.57,9.89,478646,0
+VNET.US,D,20181129,000000,9.77,9.93,9.55,9.61,267850,0
+VNET.US,D,20181130,000000,9.58,9.69,9.32,9.48,499240,0
+VNET.US,D,20181203,000000,9.95,10.17,9.62,9.98,604890,0
+VNET.US,D,20181204,000000,9.89,9.91,9.45,9.48,289245,0
+VNET.US,D,20181206,000000,9.25,9.75,9.11,9.7,240694,0
+VNET.US,D,20181207,000000,9.61,9.7849,9.37,9.39,170043,0
+VNET.US,D,20181210,000000,9.39,9.54,9.04,9.16,208677,0
+VNET.US,D,20181211,000000,9.3,9.36,8.95,9.12,402215,0
+VNET.US,D,20181212,000000,9.24,9.56,9.1919,9.43,409263,0
+VNET.US,D,20181213,000000,9.48,9.61,9.34,9.5,332461,0
+VNET.US,D,20181214,000000,9.36,9.57,9.17,9.47,306504,0
+VNET.US,D,20181217,000000,9.51,9.53,8.99,9.11,269532,0
+VNET.US,D,20181218,000000,9.16,9.42,9.12,9.36,176058,0
+VNET.US,D,20181219,000000,9.4,9.48,9.19,9.23,231248,0
+VNET.US,D,20181220,000000,9.19,9.35,8.9911,9.18,212339,0
+VNET.US,D,20181221,000000,9.21,9.4499,8.65,8.66,309524,0
+VNET.US,D,20181224,000000,8.62,8.99,8.56,8.65,199015,0
+VNET.US,D,20181226,000000,8.65,9.03,8.5,8.9,356262,0
+VNET.US,D,20181227,000000,8.79,8.9,8.46,8.72,232156,0
+VNET.US,D,20181228,000000,8.71,8.8,8.46,8.63,122177,0
+VNET.US,D,20181231,000000,8.63,8.82,8.51,8.64,248936,0
+VNET.US,D,20190102,000000,8.51,8.63,8.24,8.55,186361,0
+VNET.US,D,20190103,000000,8.5,8.79,8.42,8.59,284062,0
+VNET.US,D,20190104,000000,8.72,9.07,8.72,8.88,273644,0
+VNET.US,D,20190107,000000,8.88,9,8.67,8.86,172816,0
+VNET.US,D,20190108,000000,8.93,9.4,8.86,9.4,195091,0
+VNET.US,D,20190109,000000,9.46,9.62,9.2661,9.43,162373,0
+VNET.US,D,20190110,000000,9.41,9.54,9.24,9.4,190962,0
+VNET.US,D,20190111,000000,9.37,9.55,9.26,9.51,418636,0
+VNET.US,D,20190114,000000,9.45,9.77,9.37,9.48,239298,0
+VNET.US,D,20190115,000000,9.5,9.6686,9.45,9.52,290062,0
+VNET.US,D,20190116,000000,9.53,9.64,9.44,9.52,273563,0
+VNET.US,D,20190117,000000,9.22,9.65,9.22,9.5,258739,0
+VNET.US,D,20190118,000000,9.57,9.64,9.4,9.41,163046,0
+VNET.US,D,20190122,000000,9.31,9.5299,8.83,8.9,186395,0
+VNET.US,D,20190123,000000,8.93,9.18,8.75,8.83,226134,0
+VNET.US,D,20190124,000000,8.84,9.09,8.58,8.73,231615,0
+VNET.US,D,20190125,000000,8.8,9.1,8.58,8.93,283771,0
+VNET.US,D,20190128,000000,8.87,9.06,8.7,8.83,375862,0
+VNET.US,D,20190129,000000,8.82,8.94,8.69,8.83,132978,0
+VNET.US,D,20190130,000000,8.9,8.91,8.61,8.74,360339,0
+VNET.US,D,20190131,000000,8.76,9.04,8.75,8.98,276204,0
+VNET.US,D,20190201,000000,8.96,9.25,8.96,9.09,161001,0
+VNET.US,D,20190204,000000,9.2,9.29,9.2,9.26,171621,0
+VNET.US,D,20190205,000000,9.29,9.43,9.29,9.41,76277,0
+VNET.US,D,20190206,000000,9.41,9.59,9.39,9.4,168466,0
+VNET.US,D,20190207,000000,9.33,9.45,9.22,9.29,140169,0
+VNET.US,D,20190208,000000,9.23,9.41,9.2,9.31,134144,0
+VNET.US,D,20190211,000000,9.34,9.44,9.26,9.36,339792,0
+VNET.US,D,20190212,000000,9.38,9.44,9.18,9.23,370027,0
+VNET.US,D,20190213,000000,9.18,9.25,8.87,8.9,857943,0
+VNET.US,D,20190214,000000,8.85,9.18,8.75,9.12,650084,0
+VNET.US,D,20190215,000000,9.13,9.13,8.75,8.88,247504,0
+VNET.US,D,20190219,000000,8.85,9.045,8.845,8.89,364200,0
+VNET.US,D,20190220,000000,8.93,8.95,8.36,8.74,656668,0
+VNET.US,D,20190221,000000,8.73,8.81,8.57,8.78,344903,0
+VNET.US,D,20190222,000000,8.84,9.43,8.8,9.41,530444,0
+VNET.US,D,20190225,000000,9.48,9.95,9.43,9.91,512595,0
+VNET.US,D,20190226,000000,9.88,10.1,9.66,10,487831,0
+VNET.US,D,20190227,000000,10.55,11,10.07,10.13,1836208,0
+VNET.US,D,20190228,000000,10.12,10.12,9.32,9.44,1174873,0
+VNET.US,D,20190301,000000,9.5,9.72,8.39,8.54,1022894,0
+VNET.US,D,20190304,000000,8.75,9.03,8.55,8.97,975710,0
+VNET.US,D,20190305,000000,8.69,8.92,8.38,8.44,990894,0
+VNET.US,D,20190306,000000,8.4,8.86,8.29,8.62,1754499,0
+VNET.US,D,20190307,000000,8.59,8.82,8.45,8.79,527924,0
+VNET.US,D,20190308,000000,8.68,8.83,8.64,8.81,655827,0
+VNET.US,D,20190311,000000,8.87,9.03,8.72,8.76,210007,0
+VNET.US,D,20190312,000000,8.8,8.91,8.69,8.75,247071,0
+VNET.US,D,20190313,000000,8.74,8.81,8.64,8.71,607984,0
+VNET.US,D,20190314,000000,8.71,8.78,8.32,8.45,654970,0
+VNET.US,D,20190315,000000,8.5,9.13,8.5,9.01,603823,0
+VNET.US,D,20190318,000000,9.06,9.08,8.545,8.56,347078,0
+VNET.US,D,20190319,000000,8.57,8.69,8.51,8.54,212238,0
+VNET.US,D,20190320,000000,8.51,8.625,8.36,8.58,318372,0
+VNET.US,D,20190321,000000,8.52,8.64,8.3401,8.57,182763,0
+VNET.US,D,20190322,000000,8.49,8.54,8.345,8.37,278282,0
+VNET.US,D,20190325,000000,8.35,8.44,8.22,8.3,187902,0
+VNET.US,D,20190326,000000,8.33,8.44,8.155,8.17,208880,0
+VNET.US,D,20190327,000000,7.91,8.16,7.855,7.91,401373,0
+VNET.US,D,20190328,000000,7.93,8.01,7.68,7.78,331768,0
+VNET.US,D,20190329,000000,7.82,8.09,7.7,7.94,387467,0
+VNET.US,D,20190401,000000,8,8.2,7.69,7.81,370298,0
+VNET.US,D,20190402,000000,7.78,7.86,7.28,7.8,773322,0
+VNET.US,D,20190403,000000,7.84,8.06,7.83,7.98,291996,0
+VNET.US,D,20190404,000000,7.98,8.07,7.83,7.9,125574,0
+VNET.US,D,20190405,000000,7.91,7.9499,7.79,7.84,99965,0
+VNET.US,D,20190408,000000,7.81,7.88,7.66,7.72,153277,0
+VNET.US,D,20190409,000000,7.71,7.77,7.32,7.39,482608,0
+VNET.US,D,20190410,000000,7.33,7.35,7,7.13,814582,0
+VNET.US,D,20190411,000000,7.15,7.34,7.14,7.17,549648,0
+VNET.US,D,20190412,000000,7.19,7.37,7.1,7.2,674548,0
+VNET.US,D,20190415,000000,7.2,7.28,7.1,7.19,339895,0
+VNET.US,D,20190416,000000,7.23,7.3,7.15,7.27,2589626,0
+VNET.US,D,20190417,000000,7.28,8.23,7.28,7.98,2361253,0
+VNET.US,D,20190418,000000,7.86,7.9535,7.72,7.76,295875,0
+VNET.US,D,20190422,000000,7.73,7.8,7.58,7.61,188020,0
+VNET.US,D,20190423,000000,7.63,7.85,7.63,7.78,1066249,0
+VNET.US,D,20190424,000000,7.76,7.88,7.34,7.78,276421,0
+VNET.US,D,20190425,000000,7.78,7.79,7.65,7.75,220129,0
+VNET.US,D,20190426,000000,7.75,7.92,7.67,7.8,1483193,0
+VNET.US,D,20190429,000000,7.83,8.095,7.82,8.05,229455,0
+VNET.US,D,20190430,000000,8.02,8.15,7.76,7.86,971429,0
+VNET.US,D,20190501,000000,7.86,7.99,7.73,7.74,98807,0
+VNET.US,D,20190502,000000,7.7,7.85,7.25,7.71,299108,0
+VNET.US,D,20190503,000000,7.75,7.88,7.71,7.81,105845,0
+VNET.US,D,20190506,000000,7.49,7.8,7.49,7.76,160976,0
+VNET.US,D,20190507,000000,7.66,7.82,7.61,7.64,257289,0
+VNET.US,D,20190508,000000,7.61,7.81,7.57,7.77,294781,0
+VNET.US,D,20190509,000000,7.67,7.71,7.425,7.6,262774,0
+VNET.US,D,20190510,000000,7.6,7.76,7.58,7.74,376859,0
+VNET.US,D,20190513,000000,7.59,7.79,7.53,7.78,316480,0
+VNET.US,D,20190514,000000,7.83,7.92,7.65,7.78,353594,0
+VNET.US,D,20190515,000000,7.77,8.025,7.77,7.97,357489,0
+VNET.US,D,20190516,000000,7.96,8.02,7.82,7.92,589682,0
+VNET.US,D,20190517,000000,8,9.36,7.92,8.99,1572879,0
+VNET.US,D,20190520,000000,8.82,8.89,8.7,8.81,775785,0
+VNET.US,D,20190521,000000,8.88,8.99,8.79,8.8,328325,0
+VNET.US,D,20190522,000000,8.71,8.8,8.25,8.27,351792,0
+VNET.US,D,20190523,000000,8.15,8.15,7.75,8,410551,0
+VNET.US,D,20190524,000000,8.07,8.13,7.54,7.55,954871,0
+VNET.US,D,20190528,000000,7.6,7.84,7.55,7.6,364565,0
+VNET.US,D,20190529,000000,7.55,7.65,7.37,7.43,1901655,0
+VNET.US,D,20190530,000000,7.43,7.6,7.285,7.34,245577,0
+VNET.US,D,20190531,000000,7.27,7.34,7.12,7.15,201736,0
+VNET.US,D,20190603,000000,7.19,7.25,6.97,7.22,410450,0
+VNET.US,D,20190604,000000,7.2,7.3,7.1,7.29,311685,0
+VNET.US,D,20190605,000000,7.25,7.77,7.23,7.36,889883,0
+VNET.US,D,20190606,000000,7.37,7.46,7.24,7.26,269097,0
+VNET.US,D,20190607,000000,7.26,7.364,6.99,7.11,508778,0
+VNET.US,D,20190610,000000,7.14,7.37,7.12,7.24,383421,0
+VNET.US,D,20190611,000000,7.31,7.45,7.09,7.33,366662,0
+VNET.US,D,20190612,000000,7.28,7.41,7.12,7.23,235631,0
+VNET.US,D,20190613,000000,7.23,7.28,6.94,6.98,306580,0
+VNET.US,D,20190614,000000,6.92,7.07,6.6,6.68,1521009,0
+VNET.US,D,20190617,000000,6.69,7.25,6.68,7.19,413146,0
+VNET.US,D,20190618,000000,7.23,7.64,7.18,7.54,343888,0
+VNET.US,D,20190619,000000,7.58,7.77,7.54,7.7,270306,0
+VNET.US,D,20190620,000000,7.74,7.9437,7.74,7.78,296419,0
+VNET.US,D,20190621,000000,7.76,7.9,7.49,7.64,707372,0
+VNET.US,D,20190624,000000,7.66,7.83,7.54,7.74,180199,0
+VNET.US,D,20190625,000000,7.72,7.77,7.58,7.59,187753,0
+VNET.US,D,20190626,000000,7.64,7.75,7.58,7.61,146870,0
+VNET.US,D,20190627,000000,7.62,7.91,7.57,7.9,296126,0
+VNET.US,D,20190628,000000,7.84,7.955,7.749,7.79,149195,0
+VNET.US,D,20190701,000000,7.88,7.98,7.75,7.89,167088,0
+VNET.US,D,20190702,000000,7.85,8.115,7.85,8.08,248666,0
+VNET.US,D,20190703,000000,8.05,8.05,7.93,8.04,81495,0
+VNET.US,D,20190705,000000,8.12,8.12,7.83,8.05,110318,0
+VNET.US,D,20190708,000000,7.99,7.99,7.71,7.73,144200,0
+VNET.US,D,20190709,000000,7.7,7.9,7.69,7.84,130969,0
+VNET.US,D,20190710,000000,7.9,7.97,7.75,7.84,142771,0
+VNET.US,D,20190711,000000,7.87,7.91,7.75,7.81,60189,0
+VNET.US,D,20190712,000000,7.83,7.83,7.73,7.78,58460,0
+VNET.US,D,20190715,000000,7.83,7.865,7.72,7.76,82817,0
+VNET.US,D,20190716,000000,7.78,7.81,7.58,7.58,128517,0
+VNET.US,D,20190717,000000,7.57,7.57,7.23,7.24,120640,0
+VNET.US,D,20190718,000000,7.25,7.25,7.02,7.12,119415,0
+VNET.US,D,20190719,000000,7.12,7.17,7,7.14,149879,0
+VNET.US,D,20190722,000000,7.09,7.21,7.03,7.17,171703,0
+VNET.US,D,20190723,000000,7.22,7.38,7.21,7.3,108475,0
+VNET.US,D,20190724,000000,7.25,7.37,7.2,7.24,66712,0
+VNET.US,D,20190725,000000,7.27,7.32,7.13,7.28,95182,0
+VNET.US,D,20190726,000000,7.29,7.37,7.15,7.28,263439,0
+VNET.US,D,20190729,000000,7.24,7.38,7.21,7.38,107012,0
+VNET.US,D,20190730,000000,7.33,7.5,7.33,7.37,196828,0
+VNET.US,D,20190731,000000,7.36,7.51,7.33,7.36,162617,0
+VNET.US,D,20190801,000000,7.36,7.58,7.175,7.24,110231,0
+VNET.US,D,20190802,000000,7.19,7.51,7.01,7.5,206616,0
+VNET.US,D,20190805,000000,7.22,7.48,7.18,7.32,206378,0
+VNET.US,D,20190806,000000,7.43,7.43,6.93,7.1,167462,0
+VNET.US,D,20190807,000000,7,7.1,6.91,7.03,134157,0
+VNET.US,D,20190808,000000,7.08,7.14,6.97,7.09,149815,0
+VNET.US,D,20190809,000000,7.03,7.16,6.97,7.07,95232,0
+VNET.US,D,20190812,000000,6.98,7.09,6.97,7.02,260812,0
+VNET.US,D,20190813,000000,7.05,7.24,7.03,7.23,137359,0
+VNET.US,D,20190814,000000,7.17,7.3,6.64,6.87,286869,0
+VNET.US,D,20190815,000000,6.88,6.92,6.69,6.78,182663,0
+VNET.US,D,20190816,000000,6.75,6.99,6.69,6.82,180887,0
+VNET.US,D,20190819,000000,6.98,7.095,6.89,7.02,459856,0
+VNET.US,D,20190820,000000,7.55,7.98,7.51,7.77,679705,0
+VNET.US,D,20190821,000000,7.72,7.83,7.43,7.45,174165,0
+VNET.US,D,20190822,000000,7.53,8,7.455,7.72,263747,0
+VNET.US,D,20190823,000000,7.65,8,7.58,7.63,321264,0
+VNET.US,D,20190826,000000,7.71,7.71,7.21,7.23,183360,0
+VNET.US,D,20190827,000000,7.38,7.38,7.08,7.13,170677,0
+VNET.US,D,20190828,000000,7.13,7.36,7.07,7.27,110142,0
+VNET.US,D,20190829,000000,7.31,7.54,7.28,7.31,211152,0
+VNET.US,D,20190830,000000,7.35,7.91,7.35,7.85,248561,0
+VNET.US,D,20190903,000000,7.74,7.93,7.68,7.69,147531,0
+VNET.US,D,20190904,000000,7.76,7.98,7.74,7.95,126133,0
+VNET.US,D,20190905,000000,8,8.43,7.948,8.41,315522,0
+VNET.US,D,20190906,000000,8.45,8.52,8.24,8.43,149381,0
+VNET.US,D,20190909,000000,8.45,8.605,8.0915,8.39,94765,0
+VNET.US,D,20190910,000000,8.35,8.67,8.23,8.62,280527,0
+VNET.US,D,20190911,000000,8.67,8.87,8.64,8.86,237644,0
+VNET.US,D,20190912,000000,8.85,8.85,8.45,8.54,134210,0
+VNET.US,D,20190913,000000,8.59,8.59,8.32,8.47,114585,0
+VNET.US,D,20190916,000000,8.45,8.7,8.31,8.69,174298,0
+VNET.US,D,20190917,000000,8.63,8.82,8.23,8.64,206368,0
+VNET.US,D,20190918,000000,8.67,8.67,8.34,8.42,114619,0
+VNET.US,D,20190919,000000,8.4,8.655,8.395,8.43,109552,0
+VNET.US,D,20190920,000000,8.39,8.53,8.22,8.27,298211,0
+VNET.US,D,20190923,000000,8.27,8.41,8.09,8.36,155566,0
+VNET.US,D,20190924,000000,8.4,8.4,7.98,8.12,95953,0
+VNET.US,D,20190925,000000,8.06,8.19,8.06,8.12,92367,0
+VNET.US,D,20190926,000000,8.06,8.39,7.95,7.99,59272,0
+VNET.US,D,20190927,000000,8.02,8.48,7.54,7.55,278253,0
+VNET.US,D,20190930,000000,7.59,7.75,7.52,7.62,126069,0
+VNET.US,D,20191001,000000,7.59,7.77,7.59,7.74,119757,0
+VNET.US,D,20191002,000000,7.73,7.77,7.475,7.49,117949,0
+VNET.US,D,20191003,000000,7.5,7.615,7.31,7.59,67821,0
+VNET.US,D,20191004,000000,7.62,7.72,7.47,7.49,65158,0
+VNET.US,D,20191007,000000,7.5,7.56,7.37,7.49,96016,0
+VNET.US,D,20191008,000000,7.43,7.45,7.18,7.18,135614,0
+VNET.US,D,20191009,000000,7.25,7.28,7.12,7.21,91209,0
+VNET.US,D,20191010,000000,7.2,7.25,7.16,7.19,50007,0
+VNET.US,D,20191011,000000,7.25,7.36,7.18,7.22,146228,0
+VNET.US,D,20191014,000000,7.86,8.6401,7.5,8.36,1360794,0
+VNET.US,D,20191015,000000,8.34,8.8,8.25,8.76,375756,0
+VNET.US,D,20191016,000000,8.69,8.74,8.48,8.52,91268,0
+VNET.US,D,20191017,000000,8.58,8.58,8.28,8.4,161927,0
+VNET.US,D,20191018,000000,8.41,8.4389,8.08,8.18,184025,0
+VNET.US,D,20191021,000000,8.26,8.5,8.1908,8.35,130896,0
+VNET.US,D,20191022,000000,8.367,8.37,8.16,8.16,83029,0
+VNET.US,D,20191023,000000,8.11,8.2,7.96,8.01,63697,0
+VNET.US,D,20191024,000000,8.04,8.23,8.04,8.15,95580,0
+VNET.US,D,20191025,000000,8.15,8.15,7.9,8.1,87619,0
+VNET.US,D,20191028,000000,8.16,8.4,8.07,8.27,409848,0
+VNET.US,D,20191029,000000,8.26,8.37,8.17,8.34,75698,0
+VNET.US,D,20191030,000000,8.31,8.46,8.2567,8.3,50722,0
+VNET.US,D,20191031,000000,8.28,8.52,8.18,8.48,114741,0
+VNET.US,D,20191101,000000,8.52,8.68,8.39,8.52,151357,0
+VNET.US,D,20191104,000000,8.61,8.61,8.38,8.47,164343,0
+VNET.US,D,20191105,000000,8.49,8.5,8.16,8.19,95239,0
+VNET.US,D,20191106,000000,8.19,8.19,8.05,8.08,78138,0
+VNET.US,D,20191107,000000,8.16,8.36,8.03,8.26,271891,0
+VNET.US,D,20191108,000000,8.24,8.33,8.11,8.31,232433,0
+VNET.US,D,20191111,000000,8.23,8.29,8.165,8.2,80197,0
+VNET.US,D,20191112,000000,8.2,8.25,8.12,8.21,75621,0
+VNET.US,D,20191113,000000,8.14,8.14,7.92,7.93,107268,0
+VNET.US,D,20191114,000000,7.9,8.04,7.86,7.92,80244,0
+VNET.US,D,20191115,000000,7.96,8.13,7.94,8.07,70492,0
+VNET.US,D,20191118,000000,8.08,8.29,8.02,8.27,168682,0
+VNET.US,D,20191119,000000,7.72,8.1,7.41,7.55,351438,0
+VNET.US,D,20191120,000000,7.59,7.745,7.465,7.48,172121,0
+VNET.US,D,20191121,000000,7.45,7.57,7.28,7.52,174010,0
+VNET.US,D,20191122,000000,7.56,7.7241,7.49,7.51,87107,0
+VNET.US,D,20191125,000000,7.57,7.72,7.41,7.45,261033,0
+VNET.US,D,20191126,000000,7.4,7.478,7.02,7.03,272698,0
+VNET.US,D,20191127,000000,7.04,7.16,6.92,6.93,355903,0
+VNET.US,D,20191129,000000,6.98,7,6.66,6.77,297221,0
+VNET.US,D,20191202,000000,6.84,7.07,6.8,6.81,331873,0
+VNET.US,D,20191203,000000,6.72,6.734,6.5,6.51,243957,0
+VNET.US,D,20191204,000000,6.84,7.08,6.7805,7.01,330653,0
+VNET.US,D,20191205,000000,7.02,7.11,6.98,7.04,115044,0
+VNET.US,D,20191206,000000,7.04,7.13,6.975,6.98,584370,0
+VNET.US,D,20191209,000000,6.95,7.06,6.9106,6.96,189768,0
+VNET.US,D,20191210,000000,6.93,7.21,6.9,7.18,1388216,0
+VNET.US,D,20191211,000000,7.22,7.365,7.2,7.24,153591,0
+VNET.US,D,20191212,000000,7.2,7.345,7.15,7.34,189022,0
+VNET.US,D,20191213,000000,7.35,7.36,7.1061,7.18,128310,0
+VNET.US,D,20191216,000000,7.23,7.3299,7.1,7.29,300978,0
+VNET.US,D,20191217,000000,7.32,7.35,7.205,7.34,187718,0
+VNET.US,D,20191218,000000,7.31,7.39,7.24,7.26,485315,0
+VNET.US,D,20191219,000000,7.3,7.34,7.09,7.16,254227,0
+VNET.US,D,20191220,000000,7.17,7.17,6.95,6.95,351166,0
+VNET.US,D,20191223,000000,6.97,6.97,6.6,6.73,316133,0
+VNET.US,D,20191224,000000,6.68,6.72,6.37,6.6,469960,0
+VNET.US,D,20191226,000000,6.64,6.68,6.41,6.44,400928,0
+VNET.US,D,20191227,000000,6.46,6.46,6.31,6.41,492936,0
+VNET.US,D,20191230,000000,7.1,7.1,6.63,6.64,579220,0
+VNET.US,D,20191231,000000,6.7,7.31,6.68,7.25,586489,0
+VNET.US,D,20200102,000000,7.49,7.81,7.26,7.64,546116,0
+VNET.US,D,20200103,000000,7.71,8.27,7.61,8.25,544414,0
+VNET.US,D,20200106,000000,8.44,9.35,8.29,9.3,1282172,0
+VNET.US,D,20200107,000000,9.2,9.75,9.05,9.43,977180,0
+VNET.US,D,20200108,000000,9.3,9.57,9.2,9.23,591156,0
+VNET.US,D,20200109,000000,9.29,9.37,9.05,9.2,334837,0
+VNET.US,D,20200110,000000,9.13,9.2199,8.88,8.94,291427,0
+VNET.US,D,20200113,000000,8.96,9.51,8.895,9.5,452194,0
+VNET.US,D,20200114,000000,9.55,9.655,9.45,9.5,405232,0
+VNET.US,D,20200115,000000,9.6,10.5999,9.52,10.33,1001663,0
+VNET.US,D,20200116,000000,10.34,11,10.2107,10.95,575322,0
+VNET.US,D,20200117,000000,11,11.25,10.48,10.77,565550,0
+VNET.US,D,20200121,000000,10.49,10.84,10.26,10.36,343530,0
+VNET.US,D,20200122,000000,10.43,10.84,10.3,10.33,302188,0
+VNET.US,D,20200123,000000,10.33,10.58,10.22,10.43,204204,0
+VNET.US,D,20200124,000000,10.43,10.67,10.2,10.28,197544,0
+VNET.US,D,20200127,000000,10.01,10.07,9.67,9.75,437208,0
+VNET.US,D,20200128,000000,9.82,10.04,9.7,9.72,195099,0
+VNET.US,D,20200129,000000,9.78,9.79,9.51,9.66,176371,0
+VNET.US,D,20200130,000000,9.52,9.74,9.22,9.44,175007,0
+VNET.US,D,20200131,000000,9.36,9.48,9.12,9.24,143339,0
+VNET.US,D,20200203,000000,9.29,9.86,9.2,9.82,271293,0
+VNET.US,D,20200204,000000,10,10.48,10,10.43,891148,0
+VNET.US,D,20200205,000000,10.6,10.96,10.44,10.65,328855,0
+VNET.US,D,20200206,000000,10.88,12.88,10.84,12.72,1360864,0
+VNET.US,D,20200207,000000,12.75,13.64,12.01,12.05,932417,0
+VNET.US,D,20200210,000000,12,13.07,11.8103,12.95,782183,0
+VNET.US,D,20200211,000000,13,13.25,12.69,12.83,754454,0
+VNET.US,D,20200212,000000,13.18,14.17,13.0796,13.62,926909,0
+VNET.US,D,20200213,000000,13.5,13.72,13.1226,13.47,366293,0
+VNET.US,D,20200214,000000,13.54,13.54,13.08,13.2,291586,0
+VNET.US,D,20200218,000000,13.44,14.6156,13.271,14.44,1369096,0
+VNET.US,D,20200219,000000,13.88,14.91,13.66,14.63,1404817,0
+VNET.US,D,20200220,000000,14.57,15.04,14.53,14.89,670664,0
+VNET.US,D,20200221,000000,14.83,14.83,14.07,14.67,699405,0
+VNET.US,D,20200224,000000,14,14.72,13.89,14.46,535706,0
+VNET.US,D,20200225,000000,14.82,15.647,14.71,15.22,1264728,0
+VNET.US,D,20200226,000000,15.36,15.95,14.9,14.95,817218,0
+VNET.US,D,20200227,000000,14.77,15.42,14.54,15.23,1144128,0
+VNET.US,D,20200228,000000,14.06,15.12,13.65,14.98,887287,0
+VNET.US,D,20200302,000000,15.1982,15.28,14.73,15.06,446872,0
+VNET.US,D,20200303,000000,15.16,15.48,14.88,15.25,543284,0
+VNET.US,D,20200304,000000,15.77,16.81,15.615,16.53,1377666,0
+VNET.US,D,20200305,000000,15.94,16.41,15.18,15.26,3809610,0
+VNET.US,D,20200306,000000,15.02,16.3,14.82,15.28,1720840,0
+VNET.US,D,20200309,000000,14.05,15.1,13.75,14.66,1450877,0
+VNET.US,D,20200310,000000,15.13,15.95,14.6944,15.5,1635465,0
+VNET.US,D,20200311,000000,15.04,15.355,14.54,14.95,1268615,0
+VNET.US,D,20200312,000000,14.03,14.07,12.14,12.2,1290377,0
+VNET.US,D,20200313,000000,13.2,14.07,12.8,14.03,1261277,0
+VNET.US,D,20200316,000000,12.9,13.51,12.1,12.78,1030800,0
+VNET.US,D,20200317,000000,12.79,13.53,12.4,12.66,1216147,0
+VNET.US,D,20200318,000000,11.91,12.13,9.34,10.15,1556569,0
+VNET.US,D,20200319,000000,10.21,12.05,9.69,11.88,1071007,0
+VNET.US,D,20200320,000000,11.91,13.8,11.91,13.41,1708017,0
+VNET.US,D,20200323,000000,13,13.25,12.18,12.98,860621,0
+VNET.US,D,20200324,000000,13.21,13.73,12.9,13,1456487,0
+VNET.US,D,20200325,000000,13,13.28,12.195,12.73,1294384,0
+VNET.US,D,20200326,000000,12.86,13.85,12.45,13.79,892113,0
+VNET.US,D,20200327,000000,13.12,14.02,12.92,13.79,340552,0
+VNET.US,D,20200330,000000,13.96,13.96,13.37,13.53,276778,0
+VNET.US,D,20200331,000000,13.5,14.07,13.44,13.86,574358,0
+VNET.US,D,20200401,000000,13.35,13.96,13.12,13.45,344183,0
+VNET.US,D,20200402,000000,13.12,14.99,12.71,14.87,1227214,0
+VNET.US,D,20200403,000000,14.68,14.88,13.09,13.24,694485,0
+VNET.US,D,20200406,000000,13.62,15.35,13.62,15.26,510510,0
+VNET.US,D,20200407,000000,15.79,15.8,14.1,14.38,654208,0
+VNET.US,D,20200408,000000,14.38,14.41,13.68,14.04,868657,0
+VNET.US,D,20200409,000000,14.26,14.75,13.94,14,433138,0
+VNET.US,D,20200413,000000,14.04,14.2,13.515,13.76,774848,0
+VNET.US,D,20200414,000000,13.9,15.1098,13.9,14.83,620077,0
+VNET.US,D,20200415,000000,14.35,14.61,14.08,14.47,305077,0
+VNET.US,D,20200416,000000,14.61,15.25,14.51,15.18,538716,0
+VNET.US,D,20200417,000000,15.08,15.475,14.67,15.41,593434,0
+VNET.US,D,20200420,000000,14.9,15.78,14.79,15.49,792142,0
+VNET.US,D,20200421,000000,15.78,15.78,15.1,15.22,567938,0
+VNET.US,D,20200422,000000,15.48,16.74,15.3605,16.27,820081,0
+VNET.US,D,20200423,000000,16.38,17.14,16.35,17.1,1068219,0
+VNET.US,D,20200424,000000,17.2,17.37,15.73,16.7,793934,0
+VNET.US,D,20200427,000000,16.89,16.89,16.3946,16.5,830832,0
+VNET.US,D,20200428,000000,16.8,16.84,15.22,15.31,400762,0
+VNET.US,D,20200429,000000,15.58,16.18,14.91,14.91,705412,0
+VNET.US,D,20200430,000000,14.63,15.71,14.4582,14.97,744824,0
+VNET.US,D,20200501,000000,14.77,14.87,13.99,14.11,694508,0
+VNET.US,D,20200504,000000,14.22,14.34,13.99,14.27,448018,0
+VNET.US,D,20200505,000000,14.37,15.36,14.37,15.2,532996,0
+VNET.US,D,20200506,000000,15.1,16.31,15.1,16.06,789599,0
+VNET.US,D,20200507,000000,16.23,16.95,16.23,16.44,658831,0
+VNET.US,D,20200508,000000,16.47,17.05,16.45,17,605316,0
+VNET.US,D,20200511,000000,16.89,17.01,16.0585,16.1,396938,0
+VNET.US,D,20200512,000000,16.29,17.23,15.93,16.78,766604,0
+VNET.US,D,20200513,000000,16.88,17.14,16.6,16.8,904060,0
+VNET.US,D,20200514,000000,16.78,17.02,16.115,16.98,856655,0
+VNET.US,D,20200515,000000,16.05,17.02,16.03,16.95,1025065,0
+VNET.US,D,20200518,000000,17.6,17.62,16.81,16.85,910459,0
+VNET.US,D,20200519,000000,16.265,16.53,14.73,15.21,1830410,0
+VNET.US,D,20200520,000000,15.22,15.845,15.19,15.52,1414400,0
+VNET.US,D,20200521,000000,15.26,15.46,14.37,14.79,1557211,0
+VNET.US,D,20200522,000000,14.31,14.77,13.89,13.89,1331866,0
+VNET.US,D,20200526,000000,14.66,15.6,14.56,15.16,1152664,0
+VNET.US,D,20200527,000000,14.98,15.29,14.87,15.14,719087,0
+VNET.US,D,20200528,000000,15,15.24,14.11,14.13,1187585,0
+VNET.US,D,20200529,000000,14.55,14.63,14.035,14.6,987882,0
+VNET.US,D,20200601,000000,14.5,15.04,14.19,14.96,1132933,0
+VNET.US,D,20200602,000000,15.12,15.13,14.48,14.53,594296,0
+VNET.US,D,20200603,000000,14.96,15.025,14.15,14.24,635131,0
+VNET.US,D,20200604,000000,14.17,14.29,13.82,13.84,745820,0
+VNET.US,D,20200605,000000,14,14,12.67,13.34,1852603,0
+VNET.US,D,20200608,000000,13.62,14.17,13.36,13.5,1412788,0
+VNET.US,D,20200609,000000,13.75,13.8565,12.97,13.05,1329310,0
+VNET.US,D,20200610,000000,13.32,15,13.32,14.91,1418877,0
+VNET.US,D,20200611,000000,14.08,14.94,14.08,14.85,1138714,0
+VNET.US,D,20200612,000000,15,15,14.21,14.82,1525748,0
+VNET.US,D,20200615,000000,14.58,15.04,14.21,14.84,1220323,0
+VNET.US,D,20200616,000000,14.93,15.01,14.53,14.66,467991,0
+VNET.US,D,20200617,000000,14.99,17.4,14.84,16.99,2855575,0
+VNET.US,D,20200618,000000,16.82,17.09,16.07,16.56,1335295,0
+VNET.US,D,20200619,000000,16.82,18.33,16.739,18.33,3308273,0
+VNET.US,D,20200622,000000,19.75,22,19.6,21.52,5012777,0
+VNET.US,D,20200623,000000,22.42,24.58,21.2,23.75,5483188,0
+VNET.US,D,20200624,000000,23.19,23.24,21.81,22.21,5299546,0
+VNET.US,D,20200625,000000,22.5,24.48,21.93,24.27,3256311,0
+VNET.US,D,20200626,000000,24.35,24.68,23.18,24.56,1726907,0
+VNET.US,D,20200629,000000,24.44,25.23,24.25,24.79,2341398,0
+VNET.US,D,20200630,000000,24.56,25.04,23.29,23.86,1128039,0
+VNET.US,D,20200701,000000,24,25.69,23.79,25.25,1418063,0
+VNET.US,D,20200702,000000,25.42,26.23,25.29,26.07,1319253,0
+VNET.US,D,20200706,000000,27.5,30.33,26.02,26.37,4421381,0
+VNET.US,D,20200707,000000,26.8,27.45,26.1,27.36,953085,0
+VNET.US,D,20200708,000000,28.29,29.87,27.445,29.25,2121576,0
+VNET.US,D,20200709,000000,29.5,30.44,28.31,28.95,2216799,0
+VNET.US,D,20200710,000000,28.87,29.48,26.7,27.52,1629226,0
+VNET.US,D,20200713,000000,28.11,28.89,24.48,24.63,1964989,0
+VNET.US,D,20200714,000000,24.88,26.1,23.81,24.95,1491630,0
+VNET.US,D,20200715,000000,25.6,25.88,24.3,24.65,981645,0
+VNET.US,D,20200716,000000,23.5,24.27,23.5,24.1,752960,0
+VNET.US,D,20200717,000000,24.19,24.66,23.73,24.11,726847,0
+VNET.US,D,20200720,000000,24.5,24.65,23.96,24.12,1062185,0
+VNET.US,D,20200721,000000,24.95,24.999,22.83,23.52,1318123,0
+VNET.US,D,20200722,000000,23.33,23.33,22.1,22.44,1318578,0
+VNET.US,D,20200723,000000,23.37,23.37,21.97,22.17,2925731,0
+VNET.US,D,20200724,000000,21.35,22.185,21.05,22,712011,0
+VNET.US,D,20200727,000000,22.1,23.44,21.9,23.4,1277405,0
+VNET.US,D,20200728,000000,23.06,23.245,22.69,22.93,963298,0
+VNET.US,D,20200729,000000,23,23.21,22.36,22.53,945188,0
+VNET.US,D,20200730,000000,22.17,22.3799,21.65,22.01,1131938,0
+VNET.US,D,20200731,000000,22,22.005,21.38,21.74,618454,0
+VNET.US,D,20200803,000000,22,24.4,21.95,24.15,1618008,0
+VNET.US,D,20200804,000000,24.32,27.015,24.08,26.68,2560537,0
+VNET.US,D,20200805,000000,27.5,27.87,26.31,26.9,1291476,0
+VNET.US,D,20200806,000000,26.58,26.58,25,25.33,1172314,0
+VNET.US,D,20200807,000000,25.16,25.16,22.92,23.13,1475069,0
+VNET.US,D,20200810,000000,22.87,23.6,21.325,22.96,1425636,0
+VNET.US,D,20200811,000000,23.21,24.265,21.82,23.46,1462760,0
+VNET.US,D,20200812,000000,23.92,24.63,23.47,24.31,687021,0
+VNET.US,D,20200813,000000,24.17,24.81,23.67,23.93,680968,0
+VNET.US,D,20200814,000000,23.71,23.9,22.47,22.53,656903,0
+VNET.US,D,20200817,000000,22.97,24.29,22.9,23.6,812510,0
+VNET.US,D,20200818,000000,23.8,24.71,23.75,24.08,1675854,0
+VNET.US,D,20200819,000000,24.05,24.59,22.16,22.33,1548572,0
+VNET.US,D,20200820,000000,22.72,23.74,22.25,23.08,1013287,0
+VNET.US,D,20200821,000000,23.03,23.06,22.095,22.18,1029814,0
+VNET.US,D,20200824,000000,22.5,23.05,21.52,21.6,1247807,0
+VNET.US,D,20200825,000000,20.43,21.34,19.78,21.09,4539688,0
+VNET.US,D,20200826,000000,21.4,24.98,21.05,24.7,13411355,0
+VNET.US,D,20200827,000000,24.08,24.19,22.72,23.25,3418711,0
+VNET.US,D,20200828,000000,23.95,24.14,23.305,23.75,1936517,0
+VNET.US,D,20200831,000000,23.76,23.92,22.72,23.21,1741752,0
+VNET.US,D,20200901,000000,22.94,24.72,22.81,24.63,1653660,0
+VNET.US,D,20200902,000000,24.79,24.99,23.19,23.5,1932863,0
+VNET.US,D,20200903,000000,22.76,23.09,21.13,22.44,1841837,0
+VNET.US,D,20200904,000000,22.11,23.13,21.44,22.76,1169261,0
+VNET.US,D,20200908,000000,21.13,22.31,21.03,21.05,960627,0
+VNET.US,D,20200909,000000,21.74,22.19,20.67,21.18,1487981,0
+VNET.US,D,20200910,000000,21.05,21.57,20.49,20.6,793884,0
+VNET.US,D,20200911,000000,20.9,21.085,20.37,20.66,424742,0
+VNET.US,D,20200914,000000,21.27,22.13,20.97,21.87,586679,0
+VNET.US,D,20200915,000000,22,22.14,21.39,21.82,1197653,0
+VNET.US,D,20200916,000000,21.8458,21.9,20.63,20.81,2303884,0
+VNET.US,D,20200917,000000,20.48,20.895,20.3,20.74,844678,0
+VNET.US,D,20200918,000000,20.89,21.69,20.74,21.14,1885271,0
+VNET.US,D,20200921,000000,20.51,21.14,19.54,21.08,1375622,0
+VNET.US,D,20200922,000000,21.44,21.74,20.67,21.35,882085,0
+VNET.US,D,20200923,000000,21.1,21.38,20.26,20.42,683496,0
+VNET.US,D,20200924,000000,19.85,20.625,19.63,19.94,1493298,0
+VNET.US,D,20200925,000000,19.88,20.625,19.65,20.52,799826,0
+VNET.US,D,20200928,000000,21.69,22.01,21.205,22.01,1816955,0
+VNET.US,D,20200929,000000,21.71,22.78,21.38,22.77,862047,0
+VNET.US,D,20200930,000000,22.63,23.72,22.54,23.16,1173619,0
+VNET.US,D,20201001,000000,23.51,24.59,23.235,23.83,1573762,0
+VNET.US,D,20201002,000000,23.05,23.69,22.51,22.84,553364,0
+VNET.US,D,20201005,000000,22.95,23.04,22.32,22.37,934342,0
+VNET.US,D,20201006,000000,22.41,23.08,21.855,22.56,1028811,0
+VNET.US,D,20201007,000000,22.98,23.75,22.91,23.45,705753,0
+VNET.US,D,20201008,000000,23.36,23.67,22.22,22.6,671217,0
+VNET.US,D,20201009,000000,22.99,23.19,22.53,23.03,400295,0
+VNET.US,D,20201012,000000,23.41,23.82,23.1,23.11,503400,0
+VNET.US,D,20201013,000000,23.45,23.5,22.9,23.46,334549,0
+VNET.US,D,20201014,000000,23.63,25,22.69,22.9,1737902,0
+VNET.US,D,20201015,000000,22.16,23,21.5038,22.9,1095355,0
+VNET.US,D,20201016,000000,23.42,24.73,22.695,24.08,984135,0
+VNET.US,D,20201019,000000,24.34,24.99,23.69,23.74,864074,0
+VNET.US,D,20201020,000000,23.66,24.685,23.66,24.6,675024,0
+VNET.US,D,20201021,000000,24.89,26.58,24.87,25.64,2165781,0
+VNET.US,D,20201022,000000,25.53,25.88,24.3101,24.71,1906135,0
+VNET.US,D,20201023,000000,24.78,24.85,23.52,23.88,562648,0
+VNET.US,D,20201026,000000,23.75,24.59,22.48,22.87,1245275,0
+VNET.US,D,20201027,000000,22.91,23.78,22.55,23.33,743238,0
+VNET.US,D,20201028,000000,22.6,23.03,21.88,22.63,1092650,0
+VNET.US,D,20201029,000000,23.02,23.65,22.8045,23.14,468997,0
+VNET.US,D,20201030,000000,22.9,23.03,21.72,22.96,807376,0
+VNET.US,D,20201102,000000,23,23.465,22.471,23.4,565474,0
+VNET.US,D,20201103,000000,23.4,24.2,23.25,23.97,596755,0
+VNET.US,D,20201104,000000,24.7,25.65,24.625,25.05,1348456,0
+VNET.US,D,20201105,000000,25.88,26.17,24.24,26.13,1365390,0
+VNET.US,D,20201106,000000,26.47,27.05,25.21,26.5,1379023,0
+VNET.US,D,20201109,000000,26.52,26.69,22.9211,23.35,4271595,0
+VNET.US,D,20201110,000000,23,23.17,21.8601,22.71,2048633,0
+VNET.US,D,20201111,000000,22.92,23.6,22.39,23.51,1267154,0
+VNET.US,D,20201112,000000,23.99,24.6,23.14,24.06,923003,0
+VNET.US,D,20201113,000000,24.11,24.63,22.8,24.5,1662625,0
+VNET.US,D,20201116,000000,24,24.01,23.385,23.96,1168267,0
+VNET.US,D,20201117,000000,23.89,24.12,22.45,22.92,1801225,0
+VNET.US,D,20201118,000000,23.46,23.46,22.51,22.74,681695,0
+VNET.US,D,20201119,000000,23,23.885,22.27,23.82,631896,0
+VNET.US,D,20201120,000000,23.97,25.1,23.7301,24.13,1093547,0
+VNET.US,D,20201123,000000,24.23,25.05,24.17,24.8,1597377,0
+VNET.US,D,20201124,000000,24.86,25.38,24.06,24.89,1636178,0
+VNET.US,D,20201125,000000,30.2021,31.5,27.5,29.96,8933081,0
+VNET.US,D,20201127,000000,30.01,30.29,28.85,29.99,2724919,0
+VNET.US,D,20201130,000000,29.9,30.4032,28.02,28.34,2939829,0
+VNET.US,D,20201201,000000,28.625,28.9,27.255,27.92,2015840,0
+VNET.US,D,20201202,000000,28,28,26.91,27.76,2004156,0
+VNET.US,D,20201203,000000,27.73,28.95,27.41,27.85,2031818,0
+VNET.US,D,20201204,000000,28,28.465,27.49,28.04,1358444,0
+VNET.US,D,20201207,000000,27.76,28.96,27.34,27.53,1828342,0
+VNET.US,D,20201208,000000,27.7,29.4,27.59,28.88,1178748,0
+VNET.US,D,20201209,000000,29.35,30.075,28.12,28.27,1133203,0
+VNET.US,D,20201210,000000,27.84,29.29,27.73,28.67,672440,0
+VNET.US,D,20201211,000000,29.28,29.28,28,28.62,775363,0
+VNET.US,D,20201214,000000,29.68,30.4,28.62,29.9,2672151,0
+VNET.US,D,20201215,000000,29.91,30.29,28.09,28.65,967584,0
+VNET.US,D,20201216,000000,30.4,30.5,27.53,27.69,1618661,0
+VNET.US,D,20201217,000000,28.5,31.25,28.5,30.89,2918091,0
+VNET.US,D,20201218,000000,31,33.04,30.3,32,3643876,0
+VNET.US,D,20201221,000000,31.44,32.165,30.67,32.09,2456217,0
+VNET.US,D,20201222,000000,32.9,34.47,32.51,33.19,2565637,0
+VNET.US,D,20201223,000000,33.2,33.64,32.12,32.61,1226379,0
+VNET.US,D,20201224,000000,32.19,32.98,31.64,32.36,577270,0
+VNET.US,D,20201228,000000,32.36,33.29,32.13,32.28,1167399,0
+VNET.US,D,20201229,000000,32.42,33.48,32.11,33.24,797814,0
+VNET.US,D,20201230,000000,33.45,35,33,34.86,2010200,0
+VNET.US,D,20201231,000000,35,35.5,34,34.69,1135739,0
+VNET.US,D,20210104,000000,35,35.76,32.09,33.88,3038828,0
+VNET.US,D,20210105,000000,33.78,34.94,33.19,34.28,1772691,0
+VNET.US,D,20210106,000000,33.42,34.98,32.75,34.04,2495203,0
+VNET.US,D,20210107,000000,34.1,35.42,33.88,34.91,1823122,0
+VNET.US,D,20210108,000000,35.06,37.55,35.05,37.24,2662362,0
+VNET.US,D,20210111,000000,37.6146,38.32,36.84,37.32,1633493,0
+VNET.US,D,20210112,000000,37.45,39.41,37.35,38.72,1702847,0
+VNET.US,D,20210113,000000,38.6,39.61,38.0101,39.22,1262428,0
+VNET.US,D,20210114,000000,39.4,40.03,38.85,39.54,1881267,0
+VNET.US,D,20210115,000000,39.67,40.39,38.615,39.66,1151384,0
+VNET.US,D,20210119,000000,40.88,40.88,39.32,40.17,3313268,0
+VNET.US,D,20210120,000000,40.5,40.535,39.27,40.23,2546198,0
+VNET.US,D,20210121,000000,38,40.3,37.55,38.91,6193084,0
+VNET.US,D,20210122,000000,39.62,41.98,39,41.17,5250602,0
+VNET.US,D,20210125,000000,41.99,43.8,41.035,41.72,3930993,0
+VNET.US,D,20210126,000000,41.79,41.88,39.8,39.89,2800955,0
+VNET.US,D,20210127,000000,38.77,39.25,34.63,34.94,4274802,0
+VNET.US,D,20210128,000000,34.94,38.75,34.875,37.61,3976765,0
+VNET.US,D,20210129,000000,37.33,39,36.41,37.73,1964297,0
+VNET.US,D,20210201,000000,38.02,40.45,37.39,39.75,2275457,0
+VNET.US,D,20210202,000000,39.91,40.8,39.36,39.71,1461570,0
+VNET.US,D,20210203,000000,40.04,40.9,39.35,40.39,1367282,0
+VNET.US,D,20210204,000000,40,40.32,38.66,39.37,1867345,0
+VNET.US,D,20210205,000000,40.03,40.59,38.87,40.59,1556109,0
+VNET.US,D,20210208,000000,40.76,41.98,40.76,41.87,1079667,0
+VNET.US,D,20210209,000000,41.24,44.24,41.18,42.48,1959121,0
+VNET.US,D,20210210,000000,43.18,44.45,41.31,42.6,1904120,0
+VNET.US,D,20210211,000000,42.91,43.13,41.06,41.29,1685666,0
+VNET.US,D,20210212,000000,41.86,43.28,41,41.6,879037,0
+VNET.US,D,20210216,000000,41.65,42.52,41.095,41.24,1205277,0
+VNET.US,D,20210217,000000,41,42.5,40.27,40.92,1099368,0
+VNET.US,D,20210218,000000,40,40.62,38.51,40.01,2772112,0
+VNET.US,D,20210219,000000,40.4,41.13,39.61,39.81,1632340,0
+VNET.US,D,20210222,000000,38.2,38.48,36,37.76,4164849,0
+VNET.US,D,20210223,000000,36.84,39.1,35.93,38.68,3307616,0
+VNET.US,D,20210224,000000,39,39.09,36.91,38.3,1457346,0
+VNET.US,D,20210225,000000,38.31,39,36.21,36.83,1260646,0
+VNET.US,D,20210226,000000,36.78,38.26,35.9,36.44,11301225,0
+VNET.US,D,20210301,000000,37.08,39.69,37.08,38.72,1623249,0
+VNET.US,D,20210302,000000,38.73,40,37.38,37.42,1415875,0
+VNET.US,D,20210303,000000,37.4,37.4,34.76,34.83,1990078,0
+VNET.US,D,20210304,000000,34.31,34.93,32.25,32.76,3907374,0
+VNET.US,D,20210305,000000,33.05,33.79,30.54,33.33,2783417,0
+VNET.US,D,20210308,000000,32.31,33.17,30.43,30.77,3317468,0
+VNET.US,D,20210309,000000,30.58,34.01,30.58,33.85,2973487,0
+VNET.US,D,20210310,000000,33.85,34.9,33.31,33.52,3212880,0
+VNET.US,D,20210311,000000,33.75,36,33.7,35.52,3313617,0
+VNET.US,D,20210312,000000,34.32,34.585,33.22,33.79,1504603,0
+VNET.US,D,20210315,000000,34.08,34.5,33.55,34.39,984297,0
+VNET.US,D,20210316,000000,33.8,35.18,33.45,33.84,1065975,0
+VNET.US,D,20210317,000000,33.2,34.34,32.3,34.07,1154129,0
+VNET.US,D,20210318,000000,33.52,34.52,33.42,33.7,1541234,0
+VNET.US,D,20210319,000000,33.83,34.01,32.27,32.54,1429951,0
+VNET.US,D,20210322,000000,33.69,34.07,32.57,33,719674,0
+VNET.US,D,20210323,000000,33.05,34.18,31.87,34.1,2168973,0
+VNET.US,D,20210324,000000,33.38,33.64,27.63,28.08,8895625,0
+VNET.US,D,20210325,000000,28.22,34,27.58,31.29,7739759,0
+VNET.US,D,20210326,000000,30.79,32.31,30.46,31.79,3732305,0
+VNET.US,D,20210329,000000,32,32.81,30.35,30.48,1569767,0
+VNET.US,D,20210330,000000,30.38,32.61,29.9,31.72,1492440,0
+VNET.US,D,20210331,000000,32.08,33.3,32.04,32.3,1932894,0
+VNET.US,D,20210401,000000,33.52,34.2,33.13,33.54,1896635,0
+VNET.US,D,20210405,000000,34.12,34.41,32.89,33.89,1801882,0
+VNET.US,D,20210406,000000,33.7,34.88,33.14,34.16,855567,0
+VNET.US,D,20210407,000000,33.64,34,31.94,32.17,977284,0
+VNET.US,D,20210408,000000,32.74,34,30.94,31.23,1955478,0
+VNET.US,D,20210409,000000,30.52,30.98,29.35,30.67,1348236,0
+VNET.US,D,20210412,000000,30.67,30.67,29.01,29.81,1748934,0
+VNET.US,D,20210413,000000,29.88,30.66,29.71,30.03,1010173,0
+VNET.US,D,20210414,000000,30.15,30.47,28.75,28.81,1002800,0
+VNET.US,D,20210415,000000,29.35,29.35,27.78,28.52,1279375,0
+VNET.US,D,20210416,000000,27.81,28.36,27.38,27.91,1122314,0
+VNET.US,D,20210419,000000,27.88,28.95,27.53,27.93,1478216,0
+VNET.US,D,20210420,000000,27.98,28.39,26.81,27.36,1243983,0
+VNET.US,D,20210421,000000,27.39,28.83,27.11,28.4,987995,0
+VNET.US,D,20210422,000000,28.61,29.69,28.5,28.58,1434932,0
+VNET.US,D,20210423,000000,28.6,30,28.6,29.39,792302,0
+VNET.US,D,20210426,000000,29.39,30.66,29.23,30.21,977977,0
+VNET.US,D,20210427,000000,30.42,30.76,29.94,30.41,449564,0
+VNET.US,D,20210428,000000,30.6,30.6,29.81,29.82,673029,0
+VNET.US,D,20210429,000000,29.46,30.39,27.29,27.69,1081117,0
+VNET.US,D,20210430,000000,29.14,30,27.54,27.91,1727096,0
+VNET.US,D,20210503,000000,28.19,28.23,25.81,25.95,3113289,0
+VNET.US,D,20210504,000000,25.29,25.99,24.81,25.72,2512343,0
+VNET.US,D,20210505,000000,26.07,26.8,25.6,26.17,2715648,0
+VNET.US,D,20210506,000000,25.67,25.85,24.37,24.79,1238630,0
+VNET.US,D,20210507,000000,25.04,26.1929,23.94,25.7,2072335,0
+VNET.US,D,20210510,000000,25.48,25.78,24.09,24.35,2539787,0
+VNET.US,D,20210511,000000,23.2211,24.6,22.97,24.55,1335739,0
+VNET.US,D,20210512,000000,24.55,25.15,24.35,24.53,1150995,0
+VNET.US,D,20210513,000000,24.78,25.69,22.93,22.95,1316757,0
+VNET.US,D,20210514,000000,23.61,25.94,23.15,25.77,1589964,0
+VNET.US,D,20210517,000000,25.88,25.88,24.39,24.8,1867476,0
+VNET.US,D,20210518,000000,25.12,25.81,24.41,24.88,2724453,0
+VNET.US,D,20210519,000000,24.22,25.17,23.84,24.87,1263993,0
+VNET.US,D,20210520,000000,24.62,24.85,22.18,22.48,2476619,0
+VNET.US,D,20210521,000000,22.7,23.1308,20.69,21.35,3388431,0
+VNET.US,D,20210524,000000,21.48,21.71,20.72,20.94,1838704,0
+VNET.US,D,20210525,000000,21.48,21.62,20.8,21.22,2964789,0
+VNET.US,D,20210526,000000,22.66,25.81,21.5,22.08,6195813,0
+VNET.US,D,20210527,000000,21.83,23.6,21.392,22.47,3028139,0
+VNET.US,D,20210528,000000,22.84,23.22,22.21,22.32,1653870,0
+VNET.US,D,20210601,000000,22.9,23.42,22.38,22.47,2382801,0
+VNET.US,D,20210602,000000,23.02,23.02,21.43,22.24,1969840,0
+VNET.US,D,20210603,000000,22,22.16,20.28,20.59,2319062,0
+VNET.US,D,20210604,000000,21,21.18,20.01,20.4,2695449,0
+VNET.US,D,20210607,000000,20.23,20.43,19.64,20.19,2875165,0
+VNET.US,D,20210608,000000,20.2,20.87,20.04,20.54,1347649,0
+VNET.US,D,20210609,000000,20.75,21.57,20.75,21.21,1960795,0
+VNET.US,D,20210610,000000,21.25,22.45,21.25,22.01,2270740,0
+VNET.US,D,20210611,000000,21.83,23.48,21.82,23,4949491,0
+VNET.US,D,20210614,000000,23,24.59,22.97,24.08,2747761,0
+VNET.US,D,20210615,000000,24.37,24.8,23.5,23.87,2551800,0
+VNET.US,D,20210616,000000,23.74,24.47,23.51,24.3,2049322,0
+VNET.US,D,20210617,000000,24.07,24.7,23.93,24.5,1681195,0
+VNET.US,D,20210618,000000,24.26,26.2,24.26,24.85,2719732,0
+VNET.US,D,20210621,000000,24.63,25.09,22.8,23.26,2264911,0
+VNET.US,D,20210622,000000,23.18,23.7,23.06,23.3,1559718,0
+VNET.US,D,20210623,000000,23.4,23.67,22.97,23.03,1183121,0
+VNET.US,D,20210624,000000,23.11,23.32,22.27,22.73,2472336,0
+VNET.US,D,20210625,000000,22.99,23.095,22.48,22.58,1089657,0
+VNET.US,D,20210628,000000,22.66,23.32,22.625,22.9,1539374,0
+VNET.US,D,20210629,000000,22.97,23.49,22.89,23.28,1107034,0
+VNET.US,D,20210630,000000,23.16,23.66,22.76,22.95,1270438,0
+VNET.US,D,20210701,000000,22.75,22.935,22.02,22.27,1711930,0
+VNET.US,D,20210702,000000,22.11,22.35,21.395,21.43,1001912,0
+VNET.US,D,20210706,000000,21.27,21.74,20.58,21.06,1472934,0
+VNET.US,D,20210707,000000,21.06,21.11,18.95,19.88,3377212,0
+VNET.US,D,20210708,000000,19.16,20.01,18.57,18.8,3458280,0
+VNET.US,D,20210709,000000,19.21,19.83,18.98,19.74,1333770,0
+VNET.US,D,20210712,000000,19.68,20,19.05,19.52,2140148,0
+VNET.US,D,20210713,000000,19.61,20.6,19.565,20.06,1404337,0
+VNET.US,D,20210714,000000,20.03,20.43,19.322,19.45,1441519,0
+VNET.US,D,20210715,000000,19.44,19.86,18.69,18.85,1577214,0
+VNET.US,D,20210716,000000,19.06,19.175,17.34,17.93,3427694,0
+VNET.US,D,20210719,000000,17.55,17.84,16.94,17.7,1370948,0
+VNET.US,D,20210720,000000,17.72,17.99,17.19,17.79,1268854,0
+VNET.US,D,20210721,000000,17.87,18.76,17.63,18.75,1551702,0
+VNET.US,D,20210722,000000,18.8,18.86,18.16,18.35,663643,0
+VNET.US,D,20210723,000000,17.4239,17.91,14.24,15.8,5919272,0
+VNET.US,D,20210726,000000,14.97,16.515,14.84,15.98,2225682,0
+VNET.US,D,20210727,000000,15.43,15.58,14.11,14.64,3644408,0
+VNET.US,D,20210728,000000,15.5,17.63,15.4001,17.15,3373405,0
+VNET.US,D,20210729,000000,17.74,18.19,16.4599,17.35,2581956,0
+VNET.US,D,20210730,000000,17.19,17.9999,16.83,17.33,1881281,0
+VNET.US,D,20210802,000000,17.46,18.17,17.395,17.75,983911,0
+VNET.US,D,20210803,000000,17.43,17.64,16.91,17.5,592030,0
+VNET.US,D,20210804,000000,17.39,17.97,16.88,17.2,571456,0
+VNET.US,D,20210805,000000,17.01,17.195,16.71,17.13,757115,0
+VNET.US,D,20210806,000000,17.9252,18.465,17.39,18.08,2370648,0
+VNET.US,D,20210809,000000,18.11,19,17.85,18.48,2499559,0
+VNET.US,D,20210810,000000,18.52,18.99,18.16,18.91,2085447,0
+VNET.US,D,20210811,000000,19.13,19.4,18.57,18.79,1051328,0
+VNET.US,D,20210812,000000,18.31,19.34,18.1478,19.05,1524833,0
+VNET.US,D,20210813,000000,19.05,19.66,18.78,18.88,1001964,0
+VNET.US,D,20210816,000000,18.5,18.61,17.56,18.11,975923,0
+VNET.US,D,20210817,000000,17.3506,17.76,16.34,16.42,2082242,0
+VNET.US,D,20210818,000000,16.42,16.73,15.94,16.38,2173099,0
+VNET.US,D,20210819,000000,15.87,16.37,15.6,15.99,1000900,0
+VNET.US,D,20210820,000000,15.95,16.82,15.67,15.95,1433942,0
+VNET.US,D,20210823,000000,16.01,16.49,15.62,16.36,1159663,0
+VNET.US,D,20210824,000000,16.95,18.45,16.95,18.2,1679108,0
+VNET.US,D,20210825,000000,18.41,20.43,17.59,20.32,2981542,0
+VNET.US,D,20210826,000000,20.25,20.99,19.585,19.97,1817573,0
+VNET.US,D,20210827,000000,19.74,19.795,17.75,17.85,3007564,0
+VNET.US,D,20210830,000000,18.03,18.97,17.26,18.76,1775822,0
+VNET.US,D,20210831,000000,19.31,19.91,18.7,19.79,1967306,0
+VNET.US,D,20210901,000000,20,21.21,19.86,20.79,2302118,0
+VNET.US,D,20210902,000000,20.8,21.095,20.01,20.52,917847,0
+VNET.US,D,20210903,000000,20.58,21.92,20.4401,21.8,1440165,0
+VNET.US,D,20210907,000000,22,22.91,21.59,22.23,1729713,0
+VNET.US,D,20210908,000000,21.95,22.1,20.32,20.97,1283095,0
+VNET.US,D,20210909,000000,20.75,21.85,20,21.52,539537,0
+VNET.US,D,20210910,000000,21.58,22.34,21.15,21.22,627897,0
+VNET.US,D,20210913,000000,20.88,21.34,20.15,21.04,780849,0
+VNET.US,D,20210914,000000,20.89,21,19.88,20.1,790319,0
+VNET.US,D,20210915,000000,19.89,19.89,19.01,19.1,1233434,0
+VNET.US,D,20210916,000000,19,19.27,18.51,19.11,1710889,0
+VNET.US,D,20210917,000000,19.55,19.55,18.66,19.4,1084576,0
+VNET.US,D,20210920,000000,18.92,19.31,17.15,17.64,1201667,0
+VNET.US,D,20210921,000000,17.7,17.92,17.4801,17.64,780185,0
+VNET.US,D,20210922,000000,17.76,18.89,17.755,18.44,1012342,0
+VNET.US,D,20210923,000000,18.46,18.63,17.64,18.11,780331,0
+VNET.US,D,20210924,000000,17.85,18.08,17.31,17.67,657657,0
+VNET.US,D,20210927,000000,17.19,18.14,16.69,17.7,925650,0
+VNET.US,D,20210928,000000,17.77,17.88,16.7,16.96,716432,0
+VNET.US,D,20210929,000000,16.86,17.25,16.62,16.76,418831,0
+VNET.US,D,20210930,000000,16.93,17.48,16.79,17.31,1189171,0
+VNET.US,D,20211001,000000,17.18,17.18,15.995,16.92,886841,0
+VNET.US,D,20211004,000000,16.575,16.6,15.31,16.01,1347014,0
+VNET.US,D,20211005,000000,16.16,16.58,16.09,16.28,627732,0
+VNET.US,D,20211006,000000,15.96,16.88,15.94,16.65,710699,0
+VNET.US,D,20211007,000000,17.18,17.84,16.89,17.59,1064134,0
+VNET.US,D,20211008,000000,17.5,17.77,17.07,17.34,564706,0
+VNET.US,D,20211011,000000,17.66,17.69,16.825,16.86,631769,0
+VNET.US,D,20211012,000000,16.58,16.7712,15.8,15.87,959793,0
+VNET.US,D,20211013,000000,16.03,16.95,16.02,16.93,535018,0
+VNET.US,D,20211014,000000,16.93,17.28,16.61,17.2,621115,0
+VNET.US,D,20211015,000000,17.28,17.56,16.74,17.53,731462,0
+VNET.US,D,20211018,000000,17.54,18,17.29,17.41,773284,0
+VNET.US,D,20211019,000000,17.67,18.87,17.425,18.67,1002198,0
+VNET.US,D,20211020,000000,18.83,19.655,18.64,19.23,943018,0
+VNET.US,D,20211021,000000,18.74,19.37,18.23,18.43,1009113,0
+VNET.US,D,20211022,000000,18.32,18.86,17.99,18.32,656484,0
+VNET.US,D,20211025,000000,18.4,18.55,17.89,18.32,758226,0
+VNET.US,D,20211026,000000,18.35,18.35,16.51,16.77,829034,0
+VNET.US,D,20211027,000000,16.48,17.29,16.28,16.39,762446,0
+VNET.US,D,20211028,000000,16.33,17.14,16.17,16.67,888686,0
+VNET.US,D,20211029,000000,16.65,16.965,15.56,15.68,1004398,0
+VNET.US,D,20211101,000000,15.69,17.4,15.69,17.21,681723,0
+VNET.US,D,20211102,000000,16.96,17.01,16.39,16.9,777007,0
+VNET.US,D,20211103,000000,16.95,17.19,16.75,17.09,475645,0
+VNET.US,D,20211104,000000,17.18,17.33,16.28,16.3,418368,0
+VNET.US,D,20211105,000000,16.32,16.36,16.025,16.25,523034,0
+VNET.US,D,20211108,000000,16.99,17.29,16.745,16.86,638196,0
+VNET.US,D,20211109,000000,16.85,17.15,16.61,16.64,323899,0
+VNET.US,D,20211110,000000,16.73,17.5,16.25,16.37,656052,0
+VNET.US,D,20211111,000000,16.83,17.58,16.665,17.31,945945,0
+VNET.US,D,20211112,000000,17.26,18.13,17.23,17.94,1404464,0
+VNET.US,D,20211115,000000,17.99,18.16,17.49,17.49,713789,0
+VNET.US,D,20211116,000000,17.71,17.735,17.05,17.22,825158,0
+VNET.US,D,20211117,000000,17.23,17.255,16.16,16.35,905955,0
+VNET.US,D,20211118,000000,16.03,16.245,15.15,15.18,1134510,0
+VNET.US,D,20211119,000000,13.8,14.0254,11.75,12.97,4053928,0
+VNET.US,D,20211122,000000,13.69,13.87,13.04,13.66,1907125,0
+VNET.US,D,20211123,000000,13.64,14.1,11.84,11.99,2730157,0
+VNET.US,D,20211124,000000,12.05,12.17,11.32,11.7,2793226,0
+VNET.US,D,20211126,000000,11.3,11.48,10.51,11.07,1749586,0
+VNET.US,D,20211129,000000,11.31,11.4,10.33,10.48,2988491,0
+VNET.US,D,20211130,000000,10.51,10.75,9.54,9.72,4777177,0
+VNET.US,D,20211201,000000,10,10.33,9.555,9.68,2568980,0
+VNET.US,D,20211202,000000,9.8,9.98,9.26,9.68,2326294,0
+VNET.US,D,20211203,000000,9.52,9.66,7.96,8,2013536,0
+VNET.US,D,20211206,000000,8.25,8.25,7.61,7.83,3683600,0
+VNET.US,D,20211207,000000,8.13,8.91,8.06,8.7,4653419,0
+VNET.US,D,20211208,000000,8.65,9.21,8.24,9.14,3230814,0
+VNET.US,D,20211209,000000,9.17,9.46,8.8,9.15,2381158,0
+VNET.US,D,20211210,000000,9.14,9.1418,8.15,8.51,2251038,0
+VNET.US,D,20211213,000000,8.56,8.71,8.13,8.21,2063057,0
+VNET.US,D,20211214,000000,8.05,8.39,7.56,8.21,2873319,0
+VNET.US,D,20211215,000000,8.27,8.27,7.77,8.14,2801080,0
+VNET.US,D,20211216,000000,8.25,8.69,7.28,8.49,3115781,0
+VNET.US,D,20211217,000000,8.0495,8.96,7.93,8.94,2086369,0
+VNET.US,D,20211220,000000,8.5,8.68,8.01,8.19,1380865,0
+VNET.US,D,20211221,000000,8.53,9.55,8.48,9.34,2128479,0
+VNET.US,D,20211222,000000,9.17,9.39,8.85,9.09,862980,0
+VNET.US,D,20211223,000000,8.98,9.4,8.73,9.15,2624596,0
+VNET.US,D,20211227,000000,9.27,9.27,8.735,8.83,919846,0
+VNET.US,D,20211228,000000,8.77,9.1,8.7,8.71,1250310,0
+VNET.US,D,20211229,000000,8.6,8.73,7.9,8.06,2256871,0
+VNET.US,D,20211230,000000,8.03,9.28,7.91,8.98,2178438,0
+VNET.US,D,20211231,000000,8.84,9.26,8.82,9.03,1337290,0
+VNET.US,D,20220103,000000,9.15,9.27,8.71,9.01,1316632,0
+VNET.US,D,20220104,000000,8.96,9.075,8.19,8.37,1726276,0
+VNET.US,D,20220105,000000,8.47,8.68,8.08,8.24,1602263,0
+VNET.US,D,20220106,000000,8.39,8.62,7.725,8.37,1698001,0
+VNET.US,D,20220107,000000,8.48,9.15,8.38,8.74,1726663,0
+VNET.US,D,20220110,000000,8.84,9.2,8.5,9.18,1352217,0
+VNET.US,D,20220111,000000,9.105,9.75,8.98,9.19,2810884,0
+VNET.US,D,20220112,000000,9.51,9.74,9.17,9.28,5138257,0
+VNET.US,D,20220113,000000,9.2,9.59,8.95,8.99,3310157,0
+VNET.US,D,20220114,000000,8.96,9.39,8.95,9.24,2336858,0
+VNET.US,D,20220118,000000,9,9.7,8.94,9.19,2438780,0
+VNET.US,D,20220119,000000,9.29,9.625,9.07,9.31,1551419,0
+VNET.US,D,20220120,000000,9.93,10.29,9.5,9.53,3305116,0
+VNET.US,D,20220121,000000,9.44,9.72,8.65,8.68,2979098,0
+VNET.US,D,20220124,000000,8.445,8.49,7.83,8.37,3370905,0
+VNET.US,D,20220125,000000,8.51,8.8,8.16,8.27,3282771,0
+VNET.US,D,20220126,000000,8.4,8.66,8.11,8.16,2426183,0
+VNET.US,D,20220127,000000,8.14,8.65,8.01,8.14,2601996,0
+VNET.US,D,20220128,000000,8.41,8.545,7.87,8.51,3830898,0
+VNET.US,D,20220131,000000,8.69,9.925,8.69,9.92,2755124,0
+VNET.US,D,20220201,000000,9.92,10.06,9.7,10.01,1272438,0
+VNET.US,D,20220202,000000,10,10,9.1,9.11,1402987,0
+VNET.US,D,20220203,000000,8.9,8.965,8.35,8.42,1803356,0
+VNET.US,D,20220204,000000,8.41,8.535,8.06,8.07,2518755,0
+VNET.US,D,20220207,000000,8,8.16,7.64,7.65,1979534,0
+VNET.US,D,20220208,000000,7.66,7.91,7.51,7.57,2452972,0
+VNET.US,D,20220209,000000,7.74,8.63,7.71,8.54,3480320,0
+VNET.US,D,20220210,000000,8.25,9.02,8.16,8.71,2704583,0
+VNET.US,D,20220211,000000,8.675,9.13,8.315,8.38,2251044,0
+VNET.US,D,20220214,000000,8.2,8.215,7.41,7.5,2731558,0
+VNET.US,D,20220215,000000,7.71,8.68,7.71,8.66,2783787,0
+VNET.US,D,20220216,000000,8.56,8.6899,8.22,8.38,1883524,0
+VNET.US,D,20220217,000000,8.18,8.27,7.64,7.68,2959217,0
+VNET.US,D,20220218,000000,7.77,7.86,7.215,7.52,4784133,0
+VNET.US,D,20220222,000000,7.36,7.86,7.305,7.49,2647975,0
+VNET.US,D,20220223,000000,7.62,7.669,6.82,6.82,2990150,0
+VNET.US,D,20220224,000000,6.31,7.215,6.22,7.14,3013580,0
+VNET.US,D,20220225,000000,7.15,7.24,6.59,7.2,2456321,0
+VNET.US,D,20220228,000000,6.97,7.92,6.97,7.87,13906734,0
+VNET.US,D,20220301,000000,7.8,8.31,7.6,7.67,2053255,0
+VNET.US,D,20220302,000000,7.65,7.73,7.11,7.15,1690417,0
+VNET.US,D,20220303,000000,7.3,7.3353,6.62,6.7,2029327,0
+VNET.US,D,20220304,000000,6.75,6.77,6.165,6.41,4782956,0
+VNET.US,D,20220307,000000,6.25,6.41,6.03,6.15,2820766,0
+VNET.US,D,20220308,000000,6.14,6.615,6.03,6.37,2043093,0
+VNET.US,D,20220309,000000,6.6,6.925,6.455,6.78,1485719,0
+VNET.US,D,20220310,000000,6.29,6.38,5.44,5.51,3083818,0
+VNET.US,D,20220311,000000,5.74,5.74,4.67,4.76,6708214,0
+VNET.US,D,20220314,000000,4.25,4.285,3.615,3.65,6629177,0
+VNET.US,D,20220315,000000,3.52,3.945,3.51,3.82,6223426,0
+VNET.US,D,20220316,000000,4.76,7.14,4.73,7,12690476,0
+VNET.US,D,20220317,000000,6.38,6.74,6.1,6.37,6827844,0
+VNET.US,D,20220318,000000,6.49,7.095,6.35,6.48,5926035,0
+VNET.US,D,20220321,000000,6.33,6.56,6.14,6.24,2293713,0
+VNET.US,D,20220322,000000,6.71,7.28,6.5,6.93,3762509,0
+VNET.US,D,20220323,000000,6.91,7.94,6.745,7.33,5292505,0
+VNET.US,D,20220324,000000,7.3,7.38,6.63,7.33,6018851,0
+VNET.US,D,20220325,000000,6.9,7.1,6.77,6.93,3486357,0
+VNET.US,D,20220328,000000,7,7.41,6.77,6.93,4166028,0
+VNET.US,D,20220329,000000,7.27,7.55,7.06,7.28,1680835,0
+VNET.US,D,20220330,000000,7.22,7.6,7.07,7.12,1807897,0
+VNET.US,D,20220331,000000,6.8,6.804,5.81,5.83,3432073,0
+VNET.US,D,20220401,000000,6.44,6.57,5.855,6.18,4178888,0
+VNET.US,D,20220404,000000,6.395,6.99,6.375,6.99,7166791,0
+VNET.US,D,20220405,000000,6.83,6.95,6.51,6.59,3161690,0
+VNET.US,D,20220406,000000,6.46,6.515,6.09,6.4,4524260,0
+VNET.US,D,20220407,000000,6.39,6.39,5.455,5.96,4375785,0
+VNET.US,D,20220408,000000,5.88,5.88,5.37,5.4,1465567,0
+VNET.US,D,20220411,000000,6.44,7.28,6.03,7,10361081,0
+VNET.US,D,20220412,000000,6.91,7.08,6.615,6.79,3294624,0
+VNET.US,D,20220413,000000,6.88,7.25,6.64,6.79,3624059,0
+VNET.US,D,20220414,000000,6.76,6.9592,6.59,6.59,2435323,0
+VNET.US,D,20220418,000000,6.58,6.58,6.1,6.16,2692238,0
+VNET.US,D,20220419,000000,6.1,6.35,5.73,6.35,1825523,0
+VNET.US,D,20220420,000000,6.37,6.37,5.9,5.99,1493298,0
+VNET.US,D,20220421,000000,5.96,6.01,5.515,5.6,2391623,0
+VNET.US,D,20220422,000000,5.75,6.04,5.39,5.5,2613724,0
+VNET.US,D,20220425,000000,5.33,5.38,5.08,5.21,2886692,0
+VNET.US,D,20220426,000000,5.2,5.44,5.09,5.21,2748587,0
+VNET.US,D,20220427,000000,5.4,5.671,5.29,5.63,4397085,0
+VNET.US,D,20220428,000000,5.68,5.855,5.33,5.83,1801144,0
+VNET.US,D,20220429,000000,6.335,6.53,5.96,5.97,1569161,0
+VNET.US,D,20220502,000000,5.97,6.36,5.92,6.23,1117182,0
+VNET.US,D,20220503,000000,6.24,6.56,6.13,6.5,1370473,0
+VNET.US,D,20220504,000000,6.24,6.92,6.19,6.91,2426881,0
+VNET.US,D,20220505,000000,6.63,6.775,6.29,6.75,2059513,0
+VNET.US,D,20220506,000000,6.59,6.72,5.9188,6.2,1639745,0
+VNET.US,D,20220509,000000,5.9,5.99,5.59,5.75,1471262,0
+VNET.US,D,20220510,000000,6.06,6.12,5.38,5.57,1787422,0
+VNET.US,D,20220511,000000,5.66,5.77,5.22,5.44,2207396,0
+VNET.US,D,20220512,000000,5.36,5.91,5.34,5.72,1375567,0
+VNET.US,D,20220513,000000,5.81,6.15,5.81,5.99,1289167,0
+VNET.US,D,20220516,000000,5.86,6.29,5.84,6.04,891621,0
+VNET.US,D,20220517,000000,6.45,6.65,5.88,5.99,1993888,0
+VNET.US,D,20220518,000000,5.86,6.16,5.81,5.85,1374848,0
+VNET.US,D,20220519,000000,5.82,6.24,5.745,5.77,2450231,0
+VNET.US,D,20220520,000000,5.92,5.99,5.45,5.69,2249107,0
+VNET.US,D,20220523,000000,5.67,5.75,5.45,5.47,1131863,0
+VNET.US,D,20220524,000000,5.31,5.32,4.575,4.62,3975606,0
+VNET.US,D,20220525,000000,4.86,5.03,4.445,4.7,2014083,0
+VNET.US,D,20220526,000000,4.79,5.555,4.66,5.4,2276054,0
+VNET.US,D,20220527,000000,5.4,5.58,5.09,5.49,2195316,0
+VNET.US,D,20220531,000000,5.63,5.895,5.46,5.65,1638150,0
+VNET.US,D,20220601,000000,5.68,5.86,5.31,5.34,1079967,0
+VNET.US,D,20220602,000000,5.35,5.59,5.22,5.5,1895644,0
+VNET.US,D,20220603,000000,5.5,5.53,5.25,5.37,783459,0
+VNET.US,D,20220606,000000,5.73,5.97,5.44,5.55,2175945,0
+VNET.US,D,20220607,000000,5.48,6.08,5.45,6.07,4023717,0
+VNET.US,D,20220608,000000,6.2,6.63,6.18,6.46,2025804,0
+VNET.US,D,20220609,000000,6.07,6.33,6.05,6.29,1081772,0
+VNET.US,D,20220610,000000,6.32,6.32,5.8,5.9,2609224,0
+VNET.US,D,20220613,000000,5.62,5.75,5.3,5.35,951242,0
+VNET.US,D,20220614,000000,5.53,5.63,5.4,5.6,664850,0
+VNET.US,D,20220615,000000,5.83,5.95,5.58,5.8,777916,0
+VNET.US,D,20220616,000000,5.5,5.55,5.23,5.25,2111850,0
+VNET.US,D,20220617,000000,5.51,5.7,5.34,5.66,1447228,0
+VNET.US,D,20220621,000000,5.8,6,5.71,5.83,1763568,0
+VNET.US,D,20220622,000000,5.58,5.995,5.56,5.91,1875150,0
+VNET.US,D,20220623,000000,6.03,6.26,5.905,6.25,1897616,0
+VNET.US,D,20220624,000000,6.37,6.62,6.12,6.26,1000583,0
+VNET.US,D,20220627,000000,6.39,6.475,6.01,6.44,2390504,0
+VNET.US,D,20220628,000000,6.5,6.575,6.14,6.23,1035666,0
+VNET.US,D,20220629,000000,6.29,6.29,5.93,6.13,682461,0
+VNET.US,D,20220630,000000,5.95,6.07,5.785,6.04,725223,0
+VNET.US,D,20220701,000000,5.97,6.275,5.95,6.01,1048983,0
+VNET.US,D,20220705,000000,5.78,5.97,5.69,5.96,1456759,0
+VNET.US,D,20220706,000000,5.83,5.93,5.36,5.39,1208013,0
+VNET.US,D,20220707,000000,5.57,5.73,5.45,5.61,497137,0
+VNET.US,D,20220708,000000,5.46,5.61,5.35,5.52,958021,0
+VNET.US,D,20220711,000000,5.4,5.415,5.115,5.34,1678868,0
+VNET.US,D,20220712,000000,5.34,5.555,5.33,5.37,626190,0
+VNET.US,D,20220713,000000,5.25,5.53,5.25,5.27,481920,0
+VNET.US,D,20220714,000000,5.26,5.3,4.695,4.7,2787854,0
+VNET.US,D,20220715,000000,4.77,5.17,4.605,5.11,1276195,0
+VNET.US,D,20220718,000000,5.28,5.47,5.065,5.08,874610,0
+VNET.US,D,20220719,000000,5.15,5.24,5.07,5.19,492815,0
+VNET.US,D,20220720,000000,5.19,5.35,5.02,5.16,729864,0
+VNET.US,D,20220721,000000,5.16,5.25,5.055,5.19,513891,0
+VNET.US,D,20220722,000000,5.11,5.14,4.85,4.85,911386,0
+VNET.US,D,20220725,000000,4.86,4.94,4.81,4.9,465941,0
+VNET.US,D,20220726,000000,4.93,4.9712,4.69,4.72,407456,0
+VNET.US,D,20220727,000000,5.28,5.6,5.175,5.2,3492514,0
+VNET.US,D,20220728,000000,5.14,5.33,5.0512,5.24,1261810,0
+VNET.US,D,20220729,000000,5.05,5.18,4.95,5.16,741258,0
+VNET.US,D,20220801,000000,5.08,5.1,4.72,4.73,1660078,0
+VNET.US,D,20220802,000000,4.66,5.08,4.47,4.88,1177241,0
+VNET.US,D,20220803,000000,4.89,5.22,4.87,5.15,492458,0
+VNET.US,D,20220804,000000,5.18,5.3,4.995,5.05,976383,0
+VNET.US,D,20220805,000000,4.92,5.14,4.89,5.09,968048,0
+VNET.US,D,20220808,000000,5.09,5.2,5.09,5.13,336420,0
+VNET.US,D,20220809,000000,5.06,5.14,5.01,5.03,328003,0
+VNET.US,D,20220810,000000,5.07,5.205,5.045,5.17,604722,0
+VNET.US,D,20220811,000000,5.26,5.44,5.245,5.29,575871,0
+VNET.US,D,20220812,000000,5.17,5.275,5.08,5.25,570232,0
+VNET.US,D,20220815,000000,5.15,5.525,5.15,5.46,1048941,0
+VNET.US,D,20220816,000000,5.39,5.39,5.22,5.25,438256,0
+VNET.US,D,20220817,000000,5.17,5.2,5.01,5.05,496013,0
+VNET.US,D,20220818,000000,5.01,5.16,4.95,5.13,835127,0
+VNET.US,D,20220819,000000,5.07,5.12,4.94,5.05,974872,0
+VNET.US,D,20220822,000000,5,5.02,4.89,4.9,606929,0
+VNET.US,D,20220823,000000,4.91,4.99,4.72,4.75,425673,0
+VNET.US,D,20220824,000000,4.7,5,4.66,4.8,780063,0
+VNET.US,D,20220825,000000,5.01,5.26,4.87,5.06,2420340,0
+VNET.US,D,20220826,000000,5.4,5.5,5.0608,5.17,587646,0
+VNET.US,D,20220829,000000,5.11,5.245,4.95,4.95,387938,0
+VNET.US,D,20220830,000000,4.96,5.24,4.91,5.15,1159550,0
+VNET.US,D,20220831,000000,5.14,5.43,5,5.35,1506402,0
+VNET.US,D,20220901,000000,5.16,5.425,5.15,5.28,643325,0
+VNET.US,D,20220902,000000,5.25,5.32,4.93,4.97,503077,0
+VNET.US,D,20220906,000000,4.96,4.98,4.325,4.49,1343504,0
+VNET.US,D,20220907,000000,4.46,4.64,4.42,4.575,526821,0
+VNET.US,D,20220908,000000,4.48,4.58,4.3,4.31,649730,0
+VNET.US,D,20220909,000000,4.39,4.615,4.35,4.59,625753,0
+VNET.US,D,20220912,000000,4.63,4.8,4.63,4.69,380176,0
+VNET.US,D,20220913,000000,5.42,6.2888,5.23,5.66,12755311,0
+VNET.US,D,20220914,000000,5.67,6.2,5.665,6.09,3974902,0
+VNET.US,D,20220915,000000,6.04,6.2,5.9,6.1,2428158,0
+VNET.US,D,20220916,000000,5.96,6.135,5.81,6.11,3541501,0
+VNET.US,D,20220919,000000,6.04,6.43,6,6.25,3156626,0
+VNET.US,D,20220920,000000,6.27,6.355,6.15,6.21,1851522,0
+VNET.US,D,20220921,000000,6.19,6.34,6,6.08,1424375,0
+VNET.US,D,20220922,000000,6.14,6.22,5.94,5.97,1550476,0
+VNET.US,D,20220923,000000,5.91,6,5.77,5.8,1002272,0
+VNET.US,D,20220926,000000,5.8,5.92,5.51,5.74,1461000,0
+VNET.US,D,20220927,000000,5.76,5.98,5.76,5.8,1266099,0
+VNET.US,D,20220928,000000,5.76,5.85,5.675,5.77,1793235,0
+VNET.US,D,20220929,000000,5.61,5.665,5.27,5.32,1623888,0
+VNET.US,D,20220930,000000,5.34,5.685,5.29,5.5,1235815,0
+VNET.US,D,20221003,000000,5.55,5.665,5.51,5.56,988000,0
+VNET.US,D,20221004,000000,5.8,5.84,5.61,5.7,1087670,0
+VNET.US,D,20221005,000000,5.61,5.875,5.45,5.57,865246,0
+VNET.US,D,20221006,000000,5.51,5.58,5.28,5.39,741405,0
+VNET.US,D,20221007,000000,5.31,5.37,5.06,5.13,1142730,0
+VNET.US,D,20221010,000000,5.09,5.155,4.72,4.8,1250026,0
+VNET.US,D,20221011,000000,4.71,4.75,4.48,4.53,1548368,0
+VNET.US,D,20221012,000000,4.53,4.73,4.37,4.67,1186198,0
+VNET.US,D,20221013,000000,4.45,4.84,4.43,4.77,824553,0
+VNET.US,D,20221014,000000,4.86,5.145,4.74,4.97,1299492,0
+VNET.US,D,20221017,000000,5.13,5.51,5.09,5.38,1452684,0
+VNET.US,D,20221018,000000,6,6.02,5.39,5.42,1602020,0
+VNET.US,D,20221019,000000,5.27,5.27,4.88,5.03,1101952,0
+VNET.US,D,20221020,000000,5.08,5.51,5.07,5.14,953660,0
+VNET.US,D,20221021,000000,5.15,5.355,4.98,5.34,917107,0
+VNET.US,D,20221024,000000,4.72,4.8,4.065,4.26,4714017,0
+VNET.US,D,20221025,000000,4.36,4.66,4.35,4.44,1558510,0
+VNET.US,D,20221026,000000,4.4,4.97,4.4,4.65,1895350,0
+VNET.US,D,20221027,000000,4.56,4.63,4.305,4.4,1660302,0
+VNET.US,D,20221028,000000,4.3,4.52,4.3,4.44,1950683,0
+VNET.US,D,20221031,000000,4.4,4.49,4.1,4.19,3290151,0
+VNET.US,D,20221101,000000,4.47,4.57,4.32,4.56,2398747,0
+VNET.US,D,20221102,000000,4.85,5.195,4.56,5.03,3196398,0
+VNET.US,D,20221103,000000,4.92,5.66,4.8667,5.47,1244054,0
+VNET.US,D,20221104,000000,5.72,5.84,5.6,5.73,1275396,0
+VNET.US,D,20221107,000000,5.77,5.85,5.44,5.62,1349453,0
+VNET.US,D,20221108,000000,5.52,5.61,5.2625,5.44,1068091,0
+VNET.US,D,20221109,000000,5.22,5.37,5.005,5.15,1346249,0
+VNET.US,D,20221110,000000,5.38,5.61,5.3,5.41,1933206,0
+VNET.US,D,20221111,000000,5.6,5.76,5.52,5.61,1101857,0
+VNET.US,D,20221114,000000,5.62,5.75,5.51,5.59,914743,0
+VNET.US,D,20221115,000000,5.89,6.45,5.77,5.99,3676267,0
+VNET.US,D,20221116,000000,6,6,5.475,5.55,1207414,0
+VNET.US,D,20221117,000000,5.5,5.725,5.31,5.45,1460690,0
+VNET.US,D,20221118,000000,5.46,5.46,5.01,5.08,1977278,0
+VNET.US,D,20221121,000000,5.01,5.29,4.82,5.25,1200825,0
+VNET.US,D,20221122,000000,5.12,5.175,4.96,5.07,1049936,0
+VNET.US,D,20221123,000000,5.11,5.15,4.77,5.06,970512,0
+VNET.US,D,20221125,000000,4.92,5.1,4.82,4.89,691819,0
+VNET.US,D,20221128,000000,4.84,4.96,4.62,4.63,2335841,0
+VNET.US,D,20221129,000000,4.9,5.22,4.825,4.93,1250896,0
+VNET.US,D,20221130,000000,5.03,5.13,4.67,5.01,3517000,0
+VNET.US,D,20221201,000000,4.96,4.96,4.71,4.82,1269673,0
+VNET.US,D,20221202,000000,4.73,5.105,4.69,4.97,1684442,0
+VNET.US,D,20221205,000000,5.05,5.47,4.99,5.19,1584189,0
+VNET.US,D,20221206,000000,5.25,5.3,5.18,5.27,919165,0
+VNET.US,D,20221207,000000,5.1,5.19,4.72,4.85,1542165,0
+VNET.US,D,20221208,000000,5,5.54,4.7,4.74,3991595,0
+VNET.US,D,20221209,000000,4.78,5.21,4.73,5.17,8902960,0
+VNET.US,D,20221212,000000,5.07,5.15,4.94,5.05,981230,0
+VNET.US,D,20221213,000000,5.2,5.36,5.085,5.13,1319774,0
+VNET.US,D,20221214,000000,5.1,5.305,5.04,5.23,756656,0
+VNET.US,D,20221215,000000,5.25,5.33,5.02,5.17,1455417,0
+VNET.US,D,20221216,000000,5.27,5.31,5.145,5.22,953098,0
+VNET.US,D,20221219,000000,5.2,5.22,4.81,5.01,1187915,0
+VNET.US,D,20221220,000000,4.93,5,4.89,4.94,512852,0
+VNET.US,D,20221221,000000,4.95,5.37,4.89,5.31,1182897,0
+VNET.US,D,20221222,000000,5.3,5.7,5.3,5.69,1750366,0
+VNET.US,D,20221223,000000,5.68,5.705,5.51,5.64,778319,0
+VNET.US,D,20221227,000000,5.71,5.779,5.53,5.76,877478,0
+VNET.US,D,20221228,000000,5.67,5.71,5.51,5.58,841477,0
+VNET.US,D,20221229,000000,5.46,5.765,5.245,5.72,1261311,0
+VNET.US,D,20221230,000000,5.55,5.95,5.53,5.67,1247105,0
+VNET.US,D,20230103,000000,5.7,6.03,5.7,5.9,1656236,0
+VNET.US,D,20230104,000000,6.16,6.18,5.82,6.16,2399640,0
+VNET.US,D,20230105,000000,6.05,6.27,5.97,6.27,1407048,0
+VNET.US,D,20230106,000000,6.16,6.3,6.01,6.13,751083,0
+VNET.US,D,20230109,000000,6.25,6.61,6.09,6.17,1057945,0
+VNET.US,D,20230110,000000,6.17,6.33,6.05,6.28,477177,0
+VNET.US,D,20230111,000000,6.23,6.245,5.95,6.21,792044,0
+VNET.US,D,20230112,000000,6.12,6.21,5.98,6.16,1073123,0
+VNET.US,D,20230113,000000,6.04,6.13,5.835,6.1,1851368,0
+VNET.US,D,20230117,000000,6.1,6.305,5.88,6.18,677957,0
+VNET.US,D,20230118,000000,6.24,6.33,6.05,6.3,1325293,0
+VNET.US,D,20230119,000000,6.24,6.57,6.185,6.55,1375829,0
+VNET.US,D,20230120,000000,6.74,6.83,6.43,6.45,1615093,0
+VNET.US,D,20230123,000000,6.52,6.665,6.26,6.29,1116640,0
+VNET.US,D,20230124,000000,6.25,6.35,6.11,6.2,1037955,0
+VNET.US,D,20230125,000000,6.2,6.225,6.06,6.09,551706,0
+VNET.US,D,20230126,000000,6.2,6.32,6.1,6.3,2771298,0
+VNET.US,D,20230127,000000,6.3,6.53,6.24,6.26,987185,0
+VNET.US,D,20230130,000000,6.16,6.16,5.92,6.06,1063294,0
+VNET.US,D,20230131,000000,6.07,6.08,5.88,5.88,1247070,0
+VNET.US,D,20230201,000000,5.93,6.3,5.93,6.22,911736,0
+VNET.US,D,20230202,000000,6.22,6.545,6.16,6.49,2837253,0
+VNET.US,D,20230203,000000,6.37,6.41,6.18,6.21,873957,0
+VNET.US,D,20230206,000000,6.03,6.215,6.01,6.13,1155727,0
+VNET.US,D,20230207,000000,6.13,6.63,6.05,6.28,1824785,0
+VNET.US,D,20230208,000000,6.24,6.42,6.225,6.37,1183165,0
+VNET.US,D,20230209,000000,6.53,6.66,6.44,6.62,2133673,0
+VNET.US,D,20230210,000000,6.43,6.62,6.24,6.31,1612576,0
+VNET.US,D,20230213,000000,6.31,6.46,6.07,6.11,1144229,0
+VNET.US,D,20230214,000000,5.94,5.9594,4.07,5.02,15203871,0
+VNET.US,D,20230215,000000,5.2,5.25,4.865,4.92,3541939,0
+VNET.US,D,20230216,000000,4.84,4.97,4.78,4.78,1828222,0
+VNET.US,D,20230217,000000,4.75,4.81,4.53,4.53,1705462,0
+VNET.US,D,20230221,000000,4.56,4.58,4.3,4.57,3071873,0
+VNET.US,D,20230222,000000,4.695,4.8,4.45,4.45,1346103,0
+VNET.US,D,20230223,000000,4.55,4.58,4.145,4.18,2816946,0
+VNET.US,D,20230224,000000,4.13,4.2,4.025,4.13,2555244,0
+VNET.US,D,20230227,000000,4.23,4.23,4.05,4.09,1636444,0
+VNET.US,D,20230228,000000,4.1,4.115,3.93,3.97,2224254,0
+VNET.US,D,20230301,000000,4.17,4.19,3.93,3.95,1630430,0
+VNET.US,D,20230302,000000,3.9,4.045,3.84,3.92,884984,0
+VNET.US,D,20230303,000000,4.1,4.16,3.98,4.1,3329978,0
+VNET.US,D,20230306,000000,4.07,4.17,3.945,4,1332887,0
+VNET.US,D,20230307,000000,3.98,4.025,3.76,3.84,1667540,0
+VNET.US,D,20230308,000000,3.8,3.86,3.71,3.85,924680,0
+VNET.US,D,20230309,000000,3.79,3.8,3.56,3.58,1550344,0
+VNET.US,D,20230310,000000,3.58,3.6,3.17,3.27,3746953,0
+VNET.US,D,20230313,000000,3.29,3.29,3,3.02,3753795,0
+VNET.US,D,20230314,000000,2.99,3.11,2.9,2.98,2252030,0
+VNET.US,D,20230315,000000,2.96,3.17,2.9,3.15,2616458,0
+VNET.US,D,20230316,000000,3.1,3.14,2.92,3.07,2108008,0
+VNET.US,D,20230317,000000,3.15,3.375,3.08,3.24,2292811,0
+VNET.US,D,20230320,000000,3.24,3.3,3.06,3.07,1882676,0
+VNET.US,D,20230321,000000,3.13,3.37,3.105,3.37,1336731,0
+VNET.US,D,20230322,000000,3.44,3.6,2.95,2.98,3447456,0
+VNET.US,D,20230323,000000,3.09,3.72,3.085,3.47,3581014,0
+VNET.US,D,20230324,000000,3.46,3.495,3.11,3.175,3022363,0
+VNET.US,D,20230327,000000,3.25,3.37,3.13,3.29,1688440,0
+VNET.US,D,20230328,000000,3.3,3.3,3.17,3.2,1323385,0
+VNET.US,D,20230329,000000,3.17,3.18,3.02,3.03,1849455,0
+VNET.US,D,20230330,000000,3.03,3.14,2.94,3,4143961,0
+VNET.US,D,20230331,000000,3,3.29,2.9,3.24,7950623,0
+VNET.US,D,20230403,000000,3.74,4.19,3.635,4.14,15764215,0
+VNET.US,D,20230404,000000,4.08,4.19,3.86,3.88,3868376,0
+VNET.US,D,20230405,000000,3.8,3.91,3.54,3.68,2895525,0
+VNET.US,D,20230406,000000,3.76,3.8,3.61,3.76,924822,0
+VNET.US,D,20230410,000000,3.69,3.69,3.34,3.41,1330373,0
+VNET.US,D,20230411,000000,3.47,3.63,3.4,3.42,1074408,0
+VNET.US,D,20230412,000000,3.47,3.48,3.36,3.38,1470054,0
+VNET.US,D,20230413,000000,3.43,3.46,3.185,3.19,792488,0
+VNET.US,D,20230414,000000,3.22,3.23,3.09,3.14,1024918,0
+VNET.US,D,20230417,000000,3.195,3.215,3.1,3.2,981644,0
+VNET.US,D,20230418,000000,3.23,3.24,3.0525,3.09,1168250,0
+VNET.US,D,20230419,000000,3.03,3.08,2.995,3.06,835009,0
+VNET.US,D,20230420,000000,3.01,3.09,3.005,3.08,732087,0
+VNET.US,D,20230421,000000,3.03,3.05,2.95,2.98,911268,0
+VNET.US,D,20230424,000000,3.01,3.23,2.86,2.89,3723589,0
+VNET.US,D,20230425,000000,2.88,2.95,2.75,2.76,2491632,0
+VNET.US,D,20230426,000000,2.81,2.93,2.81,2.86,2374542,0
+VNET.US,D,20230427,000000,2.86,3.02,2.86,2.99,697415,0
+VNET.US,D,20230428,000000,2.95,3.005,2.89,2.94,591014,0
+VNET.US,D,20230501,000000,2.94,2.97,2.87,2.92,538014,0
+VNET.US,D,20230502,000000,2.91,2.93,2.8,2.9,1424360,0
+VNET.US,D,20230503,000000,2.88,2.9,2.755,2.8,1843297,0
+VNET.US,D,20230504,000000,2.82,2.98,2.78,2.97,1108774,0
+VNET.US,D,20230505,000000,2.96,3.05,2.94,3,687835,0
+VNET.US,D,20230508,000000,2.99,3,2.9,2.99,548995,0
+VNET.US,D,20230509,000000,2.96,3.18,2.94,3.12,1468490,0
+VNET.US,D,20230510,000000,3.09,3.18,2.97,3.01,1533775,0
+VNET.US,D,20230511,000000,3.01,3.15,3,3.13,717284,0
+VNET.US,D,20230512,000000,3.07,3.07,2.95,3.03,962628,0
+VNET.US,D,20230515,000000,3.05,3.055,2.95,3.02,944891,0
+VNET.US,D,20230516,000000,2.97,3.05,2.91,2.99,1195896,0
+VNET.US,D,20230517,000000,2.91,2.975,2.8473,2.95,1271607,0
+VNET.US,D,20230518,000000,2.94,2.94,2.65,2.73,1503596,0
+VNET.US,D,20230519,000000,2.74,2.77,2.68,2.685,583007,0
+VNET.US,D,20230522,000000,2.73,2.84,2.705,2.82,941298,0
+VNET.US,D,20230523,000000,2.76,2.83,2.73,2.76,1080780,0
+VNET.US,D,20230524,000000,2.74,2.75,2.605,2.69,1488522,0
+VNET.US,D,20230525,000000,2.83,2.835,2.53,2.54,1400636,0
+VNET.US,D,20230526,000000,2.59,2.75,2.575,2.64,992907,0
+VNET.US,D,20230530,000000,2.65,2.76,2.59,2.6,756502,0
+VNET.US,D,20230531,000000,2.63,2.63,2.55,2.57,464532,0
+VNET.US,D,20230601,000000,2.63,2.74,2.57,2.69,529370,0
+VNET.US,D,20230602,000000,2.75,2.89,2.75,2.87,1990117,0
+VNET.US,D,20230605,000000,2.89,2.91,2.77,2.88,455555,0
+VNET.US,D,20230606,000000,2.84,3.01,2.84,3.01,937891,0
+VNET.US,D,20230607,000000,3.09,3.16,2.97,2.99,1478566,0
+VNET.US,D,20230608,000000,3,3.12,2.99,3.05,413911,0
+VNET.US,D,20230609,000000,3.05,3.14,3.04,3.1,1026765,0
+VNET.US,D,20230612,000000,3.02,3.24,2.97,3.17,1408620,0
+VNET.US,D,20230613,000000,3.22,3.37,3.22,3.31,1467660,0
+VNET.US,D,20230614,000000,3.3,3.37,3.235,3.36,1227149,0
+VNET.US,D,20230615,000000,3.4,3.505,3.29,3.43,2095671,0
+VNET.US,D,20230616,000000,3.47,3.47,3.15,3.31,1896957,0
+VNET.US,D,20230620,000000,3.23,3.23,2.95,3.09,1088574,0
+VNET.US,D,20230621,000000,3.04,3.08,2.98,2.98,588917,0
+VNET.US,D,20230622,000000,2.96,3.07,2.9,3.01,507525,0
+VNET.US,D,20230623,000000,2.95,2.98,2.86,2.88,520267,0
+VNET.US,D,20230626,000000,2.965,3,2.81,2.88,479751,0
+VNET.US,D,20230627,000000,2.92,2.985,2.875,2.96,1608581,0
+VNET.US,D,20230628,000000,2.9,2.96,2.845,2.96,403730,0
+VNET.US,D,20230629,000000,2.9,2.96,2.88,2.925,437331,0
+VNET.US,D,20230630,000000,2.93,2.975,2.89,2.9,409749,0
+VNET.US,D,20230703,000000,2.94,3.06,2.94,2.98,235950,0
+VNET.US,D,20230705,000000,2.95,2.98,2.855,2.87,820049,0
+VNET.US,D,20230706,000000,2.81,2.84,2.72,2.72,862318,0
+VNET.US,D,20230707,000000,2.71,2.78,2.7,2.71,549704,0
+VNET.US,D,20230710,000000,2.75,2.85,2.68,2.79,675210,0
+VNET.US,D,20230711,000000,2.8,2.8099,2.718,2.76,667971,0
+VNET.US,D,20230712,000000,2.8,2.94,2.77,2.94,1474602,0
+VNET.US,D,20230713,000000,3,3.015,2.89,2.93,743217,0
+VNET.US,D,20230714,000000,2.91,2.935,2.75,2.78,715339,0
+VNET.US,D,20230717,000000,2.76,2.795,2.61,2.71,1235240,0
+VNET.US,D,20230718,000000,2.68,2.73,2.61,2.63,935135,0
+VNET.US,D,20230719,000000,2.68,2.83,2.645,2.66,1255358,0
+VNET.US,D,20230720,000000,2.65,2.65,2.56,2.59,973868,0
+VNET.US,D,20230721,000000,2.6,2.67,2.59,2.6,1042383,0
+VNET.US,D,20230724,000000,2.6,2.8,2.59,2.75,1919273,0
+VNET.US,D,20230725,000000,2.8,2.8792,2.74,2.76,1467486,0
+VNET.US,D,20230726,000000,2.79,2.85,2.78,2.79,1076459,0
+VNET.US,D,20230727,000000,2.8,2.815,2.54,2.57,1995553,0
+VNET.US,D,20230728,000000,2.66,3.005,2.64,2.98,2701697,0
+VNET.US,D,20230731,000000,2.95,2.9971,2.9301,2.97,1415228,0
+VNET.US,D,20230801,000000,2.92,2.92,2.78,2.81,658412,0
+VNET.US,D,20230802,000000,2.78,2.81,2.6816,2.75,757970,0
+VNET.US,D,20230803,000000,2.8,2.87,2.77,2.82,533245,0
+VNET.US,D,20230804,000000,2.83,2.9085,2.795,2.85,420565,0
+VNET.US,D,20230807,000000,2.85,2.94,2.74,2.93,1341428,0
+VNET.US,D,20230808,000000,2.85,2.9,2.81,2.83,1524539,0
+VNET.US,D,20230809,000000,2.85,2.925,2.805,2.87,873272,0
+VNET.US,D,20230810,000000,2.88,2.99,2.88,2.94,214475,0
+VNET.US,D,20230811,000000,2.89,2.95,2.81,2.93,569086,0
+VNET.US,D,20230814,000000,2.9,2.985,2.84,2.95,1212828,0
+VNET.US,D,20230815,000000,2.95,3.04,2.88,2.94,672631,0
+VNET.US,D,20230816,000000,2.9,2.97,2.8401,2.96,769702,0
+VNET.US,D,20230817,000000,2.96,3.25,2.96,3.1,3214323,0
+VNET.US,D,20230818,000000,3.03,3.2727,2.995,3.12,2486275,0
+VNET.US,D,20230821,000000,3.1,3.22,2.97,3.14,2320904,0
+VNET.US,D,20230822,000000,3.12,3.14,2.92,3.01,3565147,0
+VNET.US,D,20230823,000000,3.03,3.37,2.975,3.27,6730752,0
+VNET.US,D,20230824,000000,3.27,3.34,3.1,3.21,2102630,0
+VNET.US,D,20230825,000000,3.21,3.315,3.06,3.31,1612262,0
+VNET.US,D,20230828,000000,3.34,3.51,3.245,3.45,2128530,0
+VNET.US,D,20230829,000000,3.48,3.6,3.4049,3.57,2323727,0
+VNET.US,D,20230830,000000,3.55,3.65,3.43,3.48,4451266,0
+VNET.US,D,20230831,000000,3.48,3.875,3.38,3.75,5362320,0
+VNET.US,D,20230901,000000,3.77,3.855,3.62,3.62,901930,0
+VNET.US,D,20230905,000000,3.6,3.62,3.28,3.28,2145966,0
+VNET.US,D,20230906,000000,3.23,3.38,3.2,3.36,579428,0
+VNET.US,D,20230907,000000,3.27,3.34,3.15,3.15,1395079,0
+VNET.US,D,20230908,000000,3.16,3.2,3.035,3.12,603523,0
+VNET.US,D,20230911,000000,3.14,3.31,3.14,3.2,720074,0
+VNET.US,D,20230912,000000,3.19,3.21,3.07,3.08,413063,0
+VNET.US,D,20230913,000000,3.04,3.11,2.98,3.06,751195,0
+VNET.US,D,20230914,000000,3.07,3.075,2.98,3.03,349879,0
+VNET.US,D,20230915,000000,3.03,3.085,2.975,3.04,938185,0
+VNET.US,D,20230918,000000,3.05,3.05,2.925,3.02,534274,0
+VNET.US,D,20230919,000000,3,3.08,2.9,3.07,2232620,0
+VNET.US,D,20230920,000000,3.09,3.3,3.09,3.22,2712443,0
+VNET.US,D,20230921,000000,3.2,3.33,3.12,3.13,932465,0
+VNET.US,D,20230922,000000,3.23,3.24,3.15,3.19,445733,0
+VNET.US,D,20230925,000000,3.14,3.15,3.09,3.12,415303,0
+VNET.US,D,20230926,000000,3.06,3.11,2.94,2.96,763638,0
+VNET.US,D,20230927,000000,2.99,3.005,2.93,2.94,675753,0
+VNET.US,D,20230928,000000,2.94,3.25,2.93,3.22,5125479,0
+VNET.US,D,20230929,000000,3.22,3.3,3.13,3.13,1087550,0
+VNET.US,D,20231002,000000,3.1,3.21,2.94,2.94,2261828,0
+VNET.US,D,20231003,000000,2.95,2.95,2.65,2.79,3276903,0
+VNET.US,D,20231004,000000,2.8,2.855,2.69,2.73,2978516,0
+VNET.US,D,20231005,000000,2.81,2.84,2.69,2.77,2603933,0
+VNET.US,D,20231006,000000,2.87,2.99,2.84,2.95,1944267,0
+VNET.US,D,20231009,000000,2.98,3.08,2.93,3.07,3811808,0
+VNET.US,D,20231010,000000,3.05,3.22,3.04,3.175,2592206,0
+VNET.US,D,20231011,000000,3.17,3.225,2.97,2.97,2043979,0
+VNET.US,D,20231012,000000,2.94,3.025,2.78,2.78,2098258,0
+VNET.US,D,20231013,000000,2.66,2.83,2.65,2.74,1379838,0
+VNET.US,D,20231016,000000,2.74,2.86,2.705,2.83,643156,0
+VNET.US,D,20231017,000000,2.81,2.915,2.79,2.87,610004,0
+VNET.US,D,20231018,000000,2.85,2.895,2.81,2.86,837567,0
+VNET.US,D,20231019,000000,2.82,2.9,2.82,2.82,681634,0
+VNET.US,D,20231020,000000,2.82,2.88,2.75,2.78,1935569,0
+VNET.US,D,20231023,000000,2.83,2.8395,2.71,2.74,1253886,0
+VNET.US,D,20231024,000000,2.76,3.02,2.76,2.99,2530165,0
+VNET.US,D,20231025,000000,3.01,3.19,2.96,3.15,2218033,0
+VNET.US,D,20231026,000000,3.17,3.24,3.005,3.11,2676688,0
+VNET.US,D,20231027,000000,3.12,3.15,2.92,2.96,826836,0
+VNET.US,D,20231030,000000,3.03,3.2079,3,3.16,2149844,0
+VNET.US,D,20231031,000000,3.15,3.36,3.13,3.215,1975122,0
+VNET.US,D,20231101,000000,3.2,3.435,3.19,3.295,3439511,0
+VNET.US,D,20231102,000000,3.34,3.465,3.32,3.41,2182021,0
+VNET.US,D,20231103,000000,3.5,3.725,3.4366,3.7,3237480,0
+VNET.US,D,20231106,000000,3.74,3.845,3.58,3.64,4105474,0
+VNET.US,D,20231107,000000,3.6,3.65,3.53,3.53,995350,0
+VNET.US,D,20231108,000000,3.49,3.55,3.43,3.52,1832514,0
+VNET.US,D,20231109,000000,3.52,3.8693,3.52,3.66,3090163,0
+VNET.US,D,20231110,000000,3.78,3.8,3.6204,3.7,1395023,0
+VNET.US,D,20231113,000000,3.69,3.8,3.63,3.66,2090270,0
+VNET.US,D,20231114,000000,3.69,3.7,3.345,3.38,3327444,0
+VNET.US,D,20231115,000000,3.45,3.555,3.43,3.54,2295343,0
+VNET.US,D,20231116,000000,3.59,3.75,2.6,2.61,8838394,0
+VNET.US,D,20231117,000000,2.75,3.065,2.7,2.93,5004004,0
+VNET.US,D,20231120,000000,2.97,3,2.74,2.75,2019283,0
+VNET.US,D,20231121,000000,2.78,2.88,2.69,2.765,1533237,0
+VNET.US,D,20231122,000000,2.84,2.84,2.75,2.81,1086309,0
+VNET.US,D,20231124,000000,2.78,2.83,2.755,2.79,1698025,0
+VNET.US,D,20231127,000000,2.8,2.89,2.77,2.83,1427701,0
+VNET.US,D,20231128,000000,2.91,2.91,2.84,2.84,949647,0
+VNET.US,D,20231129,000000,2.87,2.91,2.84,2.86,1106899,0
+VNET.US,D,20231130,000000,2.87,2.905,2.795,2.8,785657,0
+VNET.US,D,20231201,000000,2.8,2.81,2.66,2.69,1976870,0
+VNET.US,D,20231204,000000,2.7,2.75,2.68,2.71,1138842,0
+VNET.US,D,20231205,000000,2.73,2.87,2.7,2.83,3410719,0
+VNET.US,D,20231206,000000,2.89,3,2.84,2.96,1302082,0
+VNET.US,D,20231207,000000,3,3.02,2.92,2.97,1163668,0
+VNET.US,D,20231208,000000,2.99,3.09,2.99,3.06,1252642,0
+VNET.US,D,20231211,000000,3.05,3.05,2.865,2.95,2517554,0
+VNET.US,D,20231212,000000,3,3,2.8,2.87,714487,0
+VNET.US,D,20231213,000000,2.9,3,2.81,3,1236249,0
+VNET.US,D,20231214,000000,2.98,3.1,2.93,2.94,1578018,0
+VNET.US,D,20231215,000000,2.93,2.95,2.86,2.88,1381475,0
+VNET.US,D,20231218,000000,2.89,3.01,2.85,3.01,5045220,0
+VNET.US,D,20231219,000000,3.01,3.22,2.92,3.095,5752977,0
+VNET.US,D,20231220,000000,3.13,3.15,3,3.01,1726079,0
+VNET.US,D,20231221,000000,3.11,3.11,2.94,3.005,3615057,0
+VNET.US,D,20231222,000000,2.91,2.98,2.87,2.87,2551427,0
+VNET.US,D,20231226,000000,2.89,2.92,2.76,2.77,1157115,0
+VNET.US,D,20231227,000000,2.8,2.92,2.765,2.82,2834209,0
+VNET.US,D,20231228,000000,2.89,3,2.79,2.82,2132552,0
+VNET.US,D,20231229,000000,2.84,2.925,2.82,2.87,2210397,0
+VNET.US,D,20240102,000000,2.88,2.88,2.68,2.7,2420472,0
+VNET.US,D,20240103,000000,2.74,2.75,2.62,2.66,1693763,0
+VNET.US,D,20240104,000000,2.67,2.745,2.61,2.62,1206552,0
+VNET.US,D,20240105,000000,2.74,2.74,2.55,2.58,1884930,0
+VNET.US,D,20240108,000000,2.64,2.64,2.44,2.54,2031967,0
+VNET.US,D,20240109,000000,2.54,2.57,2.445,2.49,2752451,0
+VNET.US,D,20240110,000000,2.49,2.495,2.23,2.35,3392781,0
+VNET.US,D,20240111,000000,2.35,2.62,2.35,2.56,4287408,0
+VNET.US,D,20240112,000000,2.56,2.6,2.41,2.41,1772865,0
+VNET.US,D,20240116,000000,2.42,2.52,2.38,2.47,2889467,0
+VNET.US,D,20240117,000000,2.46,2.49,2.38,2.44,1343655,0
+VNET.US,D,20240118,000000,2.43,2.465,2.33,2.38,1405048,0
+VNET.US,D,20240119,000000,2.34,2.34,2.14,2.2,2255634,0
+VNET.US,D,20240122,000000,2.14,2.145,1.85,1.92,5157556,0
+VNET.US,D,20240123,000000,1.99,2.09,1.91,1.92,3918692,0
+VNET.US,D,20240124,000000,1.98,2.02,1.84,1.895,3116324,0
+VNET.US,D,20240125,000000,1.9,1.9,1.81,1.84,2266982,0
+VNET.US,D,20240126,000000,1.8,1.8872,1.8,1.85,2131956,0
+VNET.US,D,20240129,000000,1.83,1.85,1.765,1.83,2380481,0
+VNET.US,D,20240130,000000,1.77,1.78,1.68,1.69,4133570,0
+VNET.US,D,20240131,000000,1.66,1.75,1.6259,1.7,3664678,0
+VNET.US,D,20240201,000000,1.7,1.71,1.66,1.67,1641395,0
+VNET.US,D,20240202,000000,1.64,1.64,1.455,1.485,5547530,0
+VNET.US,D,20240205,000000,1.47,1.52,1.39,1.42,3590423,0
+VNET.US,D,20240206,000000,1.48,1.655,1.42,1.57,4889727,0
+VNET.US,D,20240207,000000,1.57,1.59,1.5,1.59,1545930,0
+VNET.US,D,20240208,000000,1.56,1.58,1.48,1.55,1064580,0
+VNET.US,D,20240209,000000,1.53,1.53,1.48,1.5,1175964,0
+VNET.US,D,20240212,000000,1.49,1.59,1.49,1.56,602809,0
+VNET.US,D,20240213,000000,1.52,1.575,1.49,1.52,2300851,0
+VNET.US,D,20240214,000000,1.53,1.56,1.52,1.55,1323757,0
+VNET.US,D,20240215,000000,1.55,1.62,1.54,1.6,1767383,0
+VNET.US,D,20240216,000000,1.67,1.67,1.57,1.57,2542046,0
+VNET.US,D,20240220,000000,1.56,1.58,1.47,1.5,1692417,0
+VNET.US,D,20240221,000000,1.51,1.52,1.42,1.44,1373800,0
+VNET.US,D,20240222,000000,1.45,1.62,1.44,1.55,2644521,0
+VNET.US,D,20240223,000000,1.57,1.577,1.49,1.52,1099153,0
+VNET.US,D,20240226,000000,1.53,1.6087,1.52,1.55,1913281,0
+VNET.US,D,20240227,000000,1.58,1.68,1.555,1.66,2146779,0
+VNET.US,D,20240228,000000,1.65,1.65,1.505,1.57,2333542,0
+VNET.US,D,20240229,000000,1.59,1.6609,1.55,1.55,1450777,0
+VNET.US,D,20240301,000000,1.56,1.58,1.54,1.54,960942,0
+VNET.US,D,20240304,000000,1.53,1.655,1.5,1.53,2764105,0
+VNET.US,D,20240305,000000,1.53,1.65,1.52,1.55,3566982,0
+VNET.US,D,20240306,000000,1.59,1.645,1.57,1.58,2033303,0
+VNET.US,D,20240307,000000,1.58,1.595,1.48,1.525,2093132,0
+VNET.US,D,20240308,000000,1.53,1.64,1.5212,1.53,2597787,0
+VNET.US,D,20240311,000000,1.61,1.77,1.61,1.68,3202979,0
+VNET.US,D,20240312,000000,1.71,1.79,1.65,1.76,3127174,0
+VNET.US,D,20240313,000000,1.76,1.945,1.755,1.945,3293421,0
+VNET.US,D,20240314,000000,1.95,2.09,1.91,1.93,4372784,0
+VNET.US,D,20240315,000000,1.94,2.05,1.8,1.8,4802171,0
+VNET.US,D,20240318,000000,1.9,1.92,1.765,1.86,2663049,0
+VNET.US,D,20240319,000000,1.95,1.96,1.87,1.9,1241618,0
+VNET.US,D,20240320,000000,1.9,1.98,1.885,1.95,1164652,0
+VNET.US,D,20240321,000000,1.94,1.99,1.87,1.9,1201616,0
+VNET.US,D,20240322,000000,1.88,1.9,1.805,1.89,1275621,0
+VNET.US,D,20240325,000000,1.93,1.93,1.8,1.8,867453,0
+VNET.US,D,20240326,000000,1.845,1.845,1.62,1.625,1669949,0
+VNET.US,D,20240327,000000,1.63,1.75,1.58,1.695,1123599,0
+VNET.US,D,20240328,000000,1.64,1.7,1.54,1.55,1723507,0
+VNET.US,D,20240401,000000,1.55,1.74,1.53,1.65,1043723,0
+VNET.US,D,20240402,000000,1.63,1.83,1.59,1.81,1090981,0
+VNET.US,D,20240403,000000,1.8,1.89,1.78,1.89,779488,0
+VNET.US,D,20240404,000000,1.89,1.9,1.79,1.82,998573,0
+VNET.US,D,20240405,000000,1.81,1.81,1.76,1.76,457278,0
+VNET.US,D,20240408,000000,1.8,1.83,1.77,1.8,273183,0
+VNET.US,D,20240409,000000,1.8,1.9,1.79,1.86,722125,0
+VNET.US,D,20240410,000000,1.83,1.84,1.76,1.81,1306817,0
+VNET.US,D,20240411,000000,1.81,1.87,1.73,1.74,756752,0
+VNET.US,D,20240412,000000,1.73,1.73,1.61,1.61,1145490,0
+VNET.US,D,20240415,000000,1.61,1.665,1.56,1.58,540227,0
+VNET.US,D,20240416,000000,1.55,1.5993,1.46,1.5,1106603,0
+VNET.US,D,20240417,000000,1.5,1.52,1.45,1.47,1264705,0
+VNET.US,D,20240418,000000,1.48,1.515,1.42,1.47,471069,0
+VNET.US,D,20240419,000000,1.46,1.52,1.44,1.485,787275,0
+VNET.US,D,20240422,000000,1.51,1.51,1.44,1.47,846710,0
+VNET.US,D,20240423,000000,1.45,1.49,1.43,1.48,364710,0
+VNET.US,D,20240424,000000,1.48,1.59,1.48,1.58,538261,0
+VNET.US,D,20240425,000000,1.54,1.7,1.54,1.66,1009983,0
+VNET.US,D,20240426,000000,1.69,1.7,1.51,1.58,1354563,0
+VNET.US,D,20240429,000000,1.58,1.79,1.58,1.72,916296,0
+VNET.US,D,20240430,000000,1.69,1.71,1.62,1.69,358069,0
+VNET.US,D,20240501,000000,1.69,1.76,1.66,1.74,278061,0
+VNET.US,D,20240502,000000,1.78,1.92,1.75,1.91,1445049,0
+VNET.US,D,20240503,000000,1.93,1.94,1.87,1.91,1279649,0
+VNET.US,D,20240506,000000,1.91,1.98,1.9,1.93,796387,0
+VNET.US,D,20240507,000000,1.93,2.02,1.9,1.98,1513670,0
+VNET.US,D,20240508,000000,1.96,2,1.92,1.98,870761,0
+VNET.US,D,20240509,000000,1.98,1.99,1.868,1.93,594423,0
+VNET.US,D,20240510,000000,1.95,1.95,1.825,1.92,1315831,0
+VNET.US,D,20240513,000000,1.91,1.98,1.9,1.9,483030,0
+VNET.US,D,20240514,000000,1.9,1.98,1.9,1.95,477602,0
+VNET.US,D,20240515,000000,1.98,2.04,1.915,2.02,1435853,0
+VNET.US,D,20240516,000000,2.05,2.085,1.995,2.02,949535,0
+VNET.US,D,20240517,000000,2.01,2.06,2,2.05,479595,0
+VNET.US,D,20240520,000000,2.1,2.1,1.92,1.94,577313,0
+VNET.US,D,20240521,000000,1.94,1.955,1.875,1.9,911462,0
+VNET.US,D,20240522,000000,1.89,1.915,1.83,1.91,574486,0
+VNET.US,D,20240523,000000,1.91,1.91,1.76,1.77,1040121,0
+VNET.US,D,20240524,000000,1.79,1.83,1.76,1.79,860231,0
+VNET.US,D,20240528,000000,1.81,1.9,1.785,1.84,583102,0
+VNET.US,D,20240529,000000,1.8,1.87,1.8,1.82,505913,0
+VNET.US,D,20240530,000000,1.81,2.1,1.81,2.09,2719923,0
+VNET.US,D,20240531,000000,2.06,2.13,1.94,1.94,1526317,0
+VNET.US,D,20240603,000000,1.96,2.21,1.96,2.12,1693293,0
+VNET.US,D,20240604,000000,2.14,2.22,2.07,2.19,1063057,0
+VNET.US,D,20240605,000000,2.19,2.3,2.18,2.28,1045508,0
+VNET.US,D,20240606,000000,2.25,2.33,2.205,2.28,1036378,0
+VNET.US,D,20240607,000000,2.23,2.285,2.185,2.24,666090,0
+VNET.US,D,20240610,000000,2.23,2.4,2.21,2.37,640994,0
+VNET.US,D,20240611,000000,2.39,2.39,2.3,2.32,755445,0
+VNET.US,D,20240612,000000,2.37,2.38,2.30025,2.33,419037,0
+VNET.US,D,20240613,000000,2.35,2.38,2.315,2.37,486463,0
+VNET.US,D,20240614,000000,2.38,2.38,2.24,2.25,538560,0
+VNET.US,D,20240617,000000,2.23,2.245,2.13,2.14,534941,0
+VNET.US,D,20240618,000000,2.1,2.15,2.025,2.08,934881,0
+VNET.US,D,20240620,000000,2.05,2.14,2.03,2.04,526810,0
+VNET.US,D,20240621,000000,2.06,2.18,2.03,2.05,1046950,0
+VNET.US,D,20240624,000000,2.03,2.4,2.03,2.32,1431631,0
+VNET.US,D,20240625,000000,2.31,2.3599,2.19,2.24,491579,0
+VNET.US,D,20240626,000000,2.26,2.27,2.13,2.17,538227,0
+VNET.US,D,20240627,000000,2.17,2.2,2.06,2.08,892794,0
+VNET.US,D,20240628,000000,2.08,2.15,2.032,2.095,960849,0
+VNET.US,D,20240701,000000,2.11,2.16,2.05,2.06,285399,0
+VNET.US,D,20240702,000000,2.05,2.19,2.05,2.18,297086,0
+VNET.US,D,20240703,000000,2.19,2.37,2.17,2.27,550620,0
+VNET.US,D,20240705,000000,2.23,2.25,2.2,2.24,286463,0
+VNET.US,D,20240708,000000,2.23,2.35,2.12,2.32,1156322,0
+VNET.US,D,20240709,000000,2.222,2.47,2.222,2.41,2126835,0
+VNET.US,D,20240710,000000,2.4,2.44,2.22,2.25,1335809,0
+VNET.US,D,20240711,000000,2.21,2.3288,2.06,2.31,2166297,0
+VNET.US,D,20240712,000000,2.3,2.43,2.29,2.31,814295,0
+VNET.US,D,20240715,000000,2.31,2.31,2.16,2.17,437257,0
+VNET.US,D,20240716,000000,2.18,2.27,2.18,2.24,798492,0
+VNET.US,D,20240717,000000,2.21,2.24,2.17,2.18,243989,0
+VNET.US,D,20240718,000000,2.18,2.22,2.105,2.13,392075,0
+VNET.US,D,20240719,000000,2.11,2.16,2.085,2.09,622394,0
+VNET.US,D,20240722,000000,2.12,2.23,2.1,2.16,394489,0
+VNET.US,D,20240723,000000,2.13,2.15,2.07,2.09,232295,0
+VNET.US,D,20240724,000000,2.08,2.15,2,2.02,661440,0
+VNET.US,D,20240725,000000,2.06,2.08,1.98,1.99,350748,0
+VNET.US,D,20240726,000000,1.98,2.04,1.955,1.98,350329,0
+VNET.US,D,20240729,000000,2.01,2.08,1.975,1.99,335768,0
+VNET.US,D,20240730,000000,1.94,2,1.835,1.84,734221,0
+VNET.US,D,20240731,000000,1.87,2.09,1.85,2.07,1747150,0
+VNET.US,D,20240801,000000,2.03,2.06,1.96,1.98,663854,0
+VNET.US,D,20240802,000000,1.99,2.04,1.84,1.85,591200,0
+VNET.US,D,20240805,000000,1.84,1.845,1.71,1.76,710679,0
+VNET.US,D,20240806,000000,1.76,1.84,1.76,1.8,305866,0
+VNET.US,D,20240807,000000,1.85,1.905,1.76,1.77,413111,0
+VNET.US,D,20240808,000000,1.79,1.865,1.78,1.84,346055,0
+VNET.US,D,20240809,000000,1.83,2.06,1.78,2.05,932125,0
+VNET.US,D,20240812,000000,2.03,2.03,1.84,1.855,996178,0
+VNET.US,D,20240813,000000,1.89,1.89,1.765,1.83,850085,0
+VNET.US,D,20240814,000000,1.81,1.815,1.73,1.73,614457,0
+VNET.US,D,20240815,000000,1.76,1.8,1.72,1.77,649073,0
+VNET.US,D,20240816,000000,1.77,1.8299,1.75,1.79,245254,0
+VNET.US,D,20240819,000000,1.81,1.915,1.81,1.85,483142,0
+VNET.US,D,20240820,000000,1.85,1.8501,1.795,1.81,146924,0
+VNET.US,D,20240821,000000,1.82,2,1.805,1.9,1019171,0
+VNET.US,D,20240822,000000,1.93,1.95,1.85,1.94,479889,0
+VNET.US,D,20240823,000000,1.96,2.13,1.93,2.1,1276421,0
+VNET.US,D,20240826,000000,2.09,2.18,2.015,2.08,1052240,0
+VNET.US,D,20240827,000000,2.12,2.12,2,2,577363,0
+VNET.US,D,20240828,000000,2.13,2.38,2.1,2.36,5392168,0
+VNET.US,D,20240829,000000,2.39,2.59,2.25,2.48,2832456,0
+VNET.US,D,20240830,000000,2.465,2.8,2.465,2.78,4136655,0
+VNET.US,D,20240903,000000,2.66,2.765,2.5,2.71,2184999,0
+VNET.US,D,20240904,000000,2.74,2.8199,2.71,2.75,1041596,0
+VNET.US,D,20240905,000000,2.76,2.86,2.72,2.79,1300612,0
+VNET.US,D,20240906,000000,2.85,2.85,2.66,2.79,1276274,0
+VNET.US,D,20240909,000000,2.79,2.81,2.74,2.78,626526,0
+VNET.US,D,20240910,000000,2.74,3.1,2.7301,3.04,2059263,0
+VNET.US,D,20240911,000000,3.01,3.04,2.94,2.96,3104660,0
+VNET.US,D,20240912,000000,2.95,3.04,2.799,2.89,1855838,0
+VNET.US,D,20240913,000000,2.91,2.92,2.75,2.87,1107660,0
+VNET.US,D,20240916,000000,2.85,2.86,2.675,2.73,1676076,0
+VNET.US,D,20240917,000000,2.74,3,2.74,3,1994337,0
+VNET.US,D,20240918,000000,2.99,3,2.855,2.99,1277096,0
+VNET.US,D,20240919,000000,3.07,3.2486,2.98,3.21,4952169,0
+VNET.US,D,20240920,000000,3.13,3.42,3.13,3.42,3400918,0
+VNET.US,D,20240923,000000,3.42,3.665,3.32,3.53,2662127,0
+VNET.US,D,20240924,000000,3.68,3.75,3.58,3.75,2163753,0
+VNET.US,D,20240925,000000,3.66,3.67,3.465,3.49,1146504,0
+VNET.US,D,20240926,000000,3.75,3.8,3.51,3.6,2347527,0
+VNET.US,D,20240927,000000,3.64,4,3.5342,3.96,3429005,0
+VNET.US,D,20240930,000000,4.11,4.39,3.915,4.08,3523512,0
+VNET.US,D,20241001,000000,4.14,4.22,3.93,4.19,1876242,0
+VNET.US,D,20241002,000000,4.38,4.5,4.095,4.3,2240815,0
+VNET.US,D,20241003,000000,4.12,4.2,3.96,3.96,1442463,0
+VNET.US,D,20241004,000000,4.06,4.29,3.89,4.21,1980030,0
+VNET.US,D,20241007,000000,4.25,4.285,4,4.11,1719792,0
+VNET.US,D,20241008,000000,3.81,4.0056,3.66,3.87,1638934,0
+VNET.US,D,20241009,000000,3.88,4.085,3.8,3.99,1802944,0
+VNET.US,D,20241010,000000,3.98,4.05,3.88,3.9,868105,0
+VNET.US,D,20241011,000000,3.83,3.895,3.74,3.82,1070136,0
+VNET.US,D,20241014,000000,3.79,4.03,3.768,4,1043438,0
+VNET.US,D,20241015,000000,3.88,3.88,3.17,3.34,4029950,0
+VNET.US,D,20241016,000000,3.36,3.76,3.35,3.67,1406187,0
+VNET.US,D,20241017,000000,3.61,3.69,3.51,3.51,1142019,0
+VNET.US,D,20241018,000000,3.72,3.72,3.51,3.64,1096799,0
+VNET.US,D,20241021,000000,3.56,3.651,3.485,3.5,728282,0
+VNET.US,D,20241022,000000,3.51,3.615,3.41,3.44,1210955,0
+VNET.US,D,20241023,000000,3.46,3.64,3.46,3.62,1316397,0
+VNET.US,D,20241024,000000,3.6,3.61,3.28,3.31,1684070,0
+VNET.US,D,20241025,000000,3.38,3.4899,3.36,3.37,1320458,0
+VNET.US,D,20241028,000000,3.44,3.68,3.44,3.6,1769233,0
+VNET.US,D,20241029,000000,3.57,3.6,3.43,3.48,1703516,0
+VNET.US,D,20241030,000000,3.45,3.55,3.38,3.47,1451852,0
+VNET.US,D,20241031,000000,3.42,3.43,3.255,3.28,1570088,0
+VNET.US,D,20241101,000000,3.33,3.46,3.25,3.4,1800353,0
+VNET.US,D,20241104,000000,3.46,3.56,3.3,3.37,1614219,0
+VNET.US,D,20241105,000000,3.43,3.68,3.35,3.64,2462970,0
+VNET.US,D,20241106,000000,3.58,3.635,3.25,3.29,2145750,0
+VNET.US,D,20241107,000000,3.41,3.85,3.3671,3.84,1632346,0
+VNET.US,D,20241108,000000,3.65,3.66,3.45,3.49,1843849,0
+VNET.US,D,20241111,000000,3.6,3.63,3.435,3.59,663199,0
+VNET.US,D,20241112,000000,3.51,3.56,3.45,3.48,1544376,0
+VNET.US,D,20241113,000000,3.5,3.58,3.37,3.42,1446347,0
+VNET.US,D,20241114,000000,3.4,3.52,3.39,3.41,1567537,0
+VNET.US,D,20241115,000000,3.41,3.48,3.365,3.45,639166,0
+VNET.US,D,20241118,000000,3.49,3.68,3.43,3.49,3096941,0
+VNET.US,D,20241119,000000,3.49,3.7,3.365,3.7,2153394,0
+VNET.US,D,20241120,000000,3.75,3.83,3.65,3.76,2913248,0
+VNET.US,D,20241121,000000,4.05,4.38,3.94,4.33,4835630,0
+VNET.US,D,20241122,000000,4.29,4.3025,3.56,3.75,4905334,0
+VNET.US,D,20241125,000000,3.79,3.79,3.512,3.69,3150849,0
+VNET.US,D,20241126,000000,3.66,3.67,3.455,3.59,977768,0
+VNET.US,D,20241127,000000,3.68,3.99,3.6348,3.86,2506877,0
+VNET.US,D,20241129,000000,4.04,4.14,3.88,3.88,1507069,0
+VNET.US,D,20241202,000000,3.93,4.25,3.91,4.23,2214183,0
+VNET.US,D,20241203,000000,4.2,4.315,4.13,4.3,1884531,0
+VNET.US,D,20241204,000000,4.22,4.25,3.925,3.95,1822799,0
+VNET.US,D,20241205,000000,3.98,4.12,3.96,4.07,1086662,0
+VNET.US,D,20241206,000000,4.15,4.18,4.03,4.12,1448711,0
+VNET.US,D,20241209,000000,4.35,4.5,4.22,4.23,4391460,0
+VNET.US,D,20241210,000000,4,4.32,3.77,4.12,2801122,0
+VNET.US,D,20241211,000000,4.18,4.18,3.9728,4.04,1982708,0
+VNET.US,D,20241212,000000,4.05,4.17,3.96,4.11,2155877,0
+VNET.US,D,20241213,000000,4.06,4.11,3.895,3.99,3727436,0
+VNET.US,D,20241216,000000,3.92,4.005,3.81,3.86,2999343,0
+VNET.US,D,20241217,000000,3.87,4.1125,3.845,3.94,2667070,0
+VNET.US,D,20241218,000000,3.93,3.93,3.52,3.58,2504600,0
+VNET.US,D,20241219,000000,3.74,3.82,3.535,3.62,2314196,0
+VNET.US,D,20241220,000000,3.74,3.74,3.54,3.56,2283262,0
+VNET.US,D,20241223,000000,3.57,3.67,3.52,3.62,1180800,0
+VNET.US,D,20241224,000000,3.66,3.74,3.54,3.72,585618,0
+VNET.US,D,20241226,000000,4.02,4.43,4.02,4.12,5685477,0
+VNET.US,D,20241227,000000,4.37,4.37,4.03,4.27,3263114,0
+VNET.US,D,20241230,000000,4.5,5.08,4.35,5.02,9414372,0
+VNET.US,D,20241231,000000,5.06,5.08,4.71,4.74,3150761,0
+VNET.US,D,20250102,000000,4.76,5.36,4.61,5.06,3894740,0
+VNET.US,D,20250103,000000,5.13,5.155,4.85,4.95,3530771,0
+VNET.US,D,20250106,000000,5.1,5.34,5.075,5.18,4197506,0
+VNET.US,D,20250107,000000,5.3,5.7,5.17,5.57,7680623,0
+VNET.US,D,20250108,000000,5.5,6,5.457,5.76,5038971,0
+VNET.US,D,20250110,000000,5.56,5.665,5.4,5.5,4218036,0
+VNET.US,D,20250113,000000,5.25,5.465,5.06,5.08,4980245,0
+VNET.US,D,20250114,000000,5.3,5.545,5.2748,5.4,3042398,0
+VNET.US,D,20250115,000000,5.7,5.7,5.31,5.54,2601503,0
+VNET.US,D,20250116,000000,5.52,5.7,5.37,5.64,2325018,0
+VNET.US,D,20250117,000000,5.65,5.79,5.53,5.6,2361689,0
+VNET.US,D,20250121,000000,5.84,6.47,5.79,6.3,6088665,0
+VNET.US,D,20250122,000000,6.31,6.56,6.09,6.36,4546324,0
+VNET.US,D,20250123,000000,6.21,6.86,6.2,6.85,9993478,0
+VNET.US,D,20250124,000000,6.8,7.185,6.69,6.99,4945387,0
+VNET.US,D,20250127,000000,6.99,7.08,6.45,6.77,4274615,0
+VNET.US,D,20250128,000000,6.72,7.19,6.36,7.18,5067301,0
+VNET.US,D,20250129,000000,7.29,8.14,7.29,7.42,9826430,0
+VNET.US,D,20250130,000000,7.45,7.58,6.83,7.48,4181180,0
+VNET.US,D,20250131,000000,7.51,7.66,6.81,6.97,6974125,0
+VNET.US,D,20250203,000000,7.04,7.47,6.75,7.22,4666860,0
+VNET.US,D,20250204,000000,7.76,7.8869,7.32,7.54,4555155,0
+VNET.US,D,20250205,000000,7.44,8.555,7.41,8.51,8602804,0
+VNET.US,D,20250206,000000,8.7,9.15,8.3709,8.94,8496865,0
+VNET.US,D,20250207,000000,9.2,9.345,8.82,9,5855302,0
+VNET.US,D,20250210,000000,9.28,10.57,9.25,10.37,12644609,0
+VNET.US,D,20250211,000000,10.24,10.368,9.71,9.97,10721881,0
+VNET.US,D,20250212,000000,10.255,11.5,10.02,11.31,15273631,0
+VNET.US,D,20250213,000000,10.71,11.765,10.41,11.75,8388807,0
+VNET.US,D,20250214,000000,12.68,13.04,11.25,11.54,17521467,0
+VNET.US,D,20250218,000000,11.68,12.855,11.13,12.06,18987661,0
+VNET.US,D,20250219,000000,12.08,14.08,11.875,13.04,24114926,0
+VNET.US,D,20250220,000000,15.06,16.13,13,14.68,27837371,0
+VNET.US,D,20250221,000000,15.725,16.09,14.56,14.59,18641478,0
+VNET.US,D,20250224,000000,13.662,13.71,11.64,13.29,21160253,0
+VNET.US,D,20250225,000000,13.41,14.14,12.5,13.55,11028334,0
+VNET.US,D,20250226,000000,13.7,13.9,12.5,12.88,10334983,0
+VNET.US,D,20250227,000000,12.02,12.49,10.85,11.91,13381405,0
+VNET.US,D,20250228,000000,10.69,11.895,10.42,11.73,9942656,0
+VNET.US,D,20250303,000000,11.29,11.29,8.98,9.96,16295221,0
+VNET.US,D,20250304,000000,10,11.08,9.79,10.71,10584855,0
+VNET.US,D,20250305,000000,11.35,12.53,11.11,12.47,13744762,0
+VNET.US,D,20250306,000000,11.94,13.19,11.87,12.07,14132197,0
+VNET.US,D,20250307,000000,11.855,11.9397,11.08,11.47,9818056,0
+VNET.US,D,20250310,000000,10.98,11.58,10.6,11.43,8621164,0
+VNET.US,D,20250311,000000,11.85,12.09,11.3017,11.91,12765948,0
+VNET.US,D,20250312,000000,11.665,12.15,10.66,11,14542406,0
+VNET.US,D,20250313,000000,9.995,10.45,9.715,10.4,25342715,0
+VNET.US,D,20250314,000000,11.14,11.75,11.06,11.65,10674591,0
+VNET.US,D,20250317,000000,11.45,11.91,11.31,11.38,11138400,0
+VNET.US,D,20250318,000000,11.5,11.5,10.69,10.94,11302605,0
+VNET.US,D,20250319,000000,10.3,10.6,9.77,9.85,19257112,0
+VNET.US,D,20250320,000000,9.5,9.655,8.675,8.86,11615906,0
+VNET.US,D,20250321,000000,8.85,8.85,8.205,8.71,10253351,0
+VNET.US,D,20250324,000000,8.92,9.15,8.88,8.99,8018259,0
+VNET.US,D,20250325,000000,8.89,8.925,8.3739,8.48,7490156,0
+VNET.US,D,20250326,000000,8.43,8.995,8.23,8.9,7818253,0
+VNET.US,D,20250327,000000,8.9,9.065,8.8069,9.01,10216767,0
+VNET.US,D,20250328,000000,8.76,8.86,7.86,8.25,11120096,0
+VNET.US,D,20250331,000000,7.97,8.287,7.68,8.2,8182855,0
+VNET.US,D,20250401,000000,8.07,8.175,7.67,7.88,6757506,0
+VNET.US,D,20250402,000000,7.98,8.23,7.9,8.12,2974296,0
+VNET.US,D,20250403,000000,7.655,7.78,7.3,7.33,4628663,0
+VNET.US,D,20250404,000000,6.85,6.95,6.12,6.39,9957255,0
+VNET.US,D,20250407,000000,5.7,6.79,5.54,6.44,11863314,0
+VNET.US,D,20250408,000000,6.71,6.71,5.51,5.77,10918997,0
+VNET.US,D,20250409,000000,5.66,6.45,4.87,5.9,25433102,0
+VNET.US,D,20250410,000000,5.89,6.09,5.49,5.67,8658631,0
+VNET.US,D,20250411,000000,5.76,5.955,5.3818,5.54,7242699,0
+VNET.US,D,20250414,000000,5.6,6.26,5.415,5.5,8414259,0
+VNET.US,D,20250415,000000,5.51,5.78,5.37,5.39,5730812,0
+VNET.US,D,20250416,000000,5.34,5.34,4.65,4.74,19178708,0
+VNET.US,D,20250417,000000,4.93,5.22,4.8901,5.02,7828644,0
+VNET.US,D,20250421,000000,5.03,5.099,4.69,4.8,4341593,0
+VNET.US,D,20250422,000000,4.985,5.0799,4.765,4.87,4637739,0
+VNET.US,D,20250423,000000,5.28,6.0382,5.25,5.29,9479166,0
+VNET.US,D,20250424,000000,5.29,5.56,5.22,5.42,4554875,0
+VNET.US,D,20250425,000000,5.35,5.425,5.175,5.38,3201438,0
+VNET.US,D,20250428,000000,5.37,5.63,5.29,5.44,2033146,0
+VNET.US,D,20250429,000000,5.55,5.83,5.51,5.66,7509946,0
+VNET.US,D,20250430,000000,5.95,6.36,5.81,6.29,8334043,0
+VNET.US,D,20250501,000000,6.54,6.6,6.235,6.27,5251743,0
+VNET.US,D,20250502,000000,6.735,7.32,6.6,7.08,8635962,0
+VNET.US,D,20250505,000000,7.01,7.12,6.77,6.96,4616975,0
+VNET.US,D,20250506,000000,7.005,7.19,6.785,6.83,7775618,0
+VNET.US,D,20250507,000000,6.68,6.74,6.21,6.3,6133274,0
+VNET.US,D,20250508,000000,6.445,6.47,5.81,6,13062367,0
+VNET.US,D,20250509,000000,6,6.2,5.855,5.96,3800553,0
+VNET.US,D,20250512,000000,6.8,7.56,6.8,7.23,12966454,0
+VNET.US,D,20250513,000000,6.94,6.99,6.31,6.39,9419583,0
+VNET.US,D,20250514,000000,6.71,6.73,6.085,6.23,6284378,0
+VNET.US,D,20250515,000000,5.82,6.07,5.6,5.99,5552789,0
+VNET.US,D,20250516,000000,6.03,6.48,5.985,6.43,4783003,0
+VNET.US,D,20250519,000000,6.29,6.34,6.16,6.3,2693966,0
+VNET.US,D,20250520,000000,6.49,6.62,6.21,6.22,3460800,0
+VNET.US,D,20250521,000000,6.33,6.7096,6.31,6.48,4947880,0
+VNET.US,D,20250522,000000,6.24,6.32,6.03,6.05,3808992,0
+VNET.US,D,20250523,000000,6.01,6.058,5.935,5.985,2101043,0
+VNET.US,D,20250527,000000,6.05,6.225,5.95,6.04,8557936,0
+VNET.US,D,20250528,000000,5.62,5.915,5.265,5.39,9908054,0
+VNET.US,D,20250529,000000,5.55,5.63,5.435,5.46,4052998,0
+VNET.US,D,20250530,000000,5.285,5.38,5.145,5.34,5143405,0
+VNET.US,D,20250602,000000,5.4,5.575,5.35,5.52,2636710,0
+VNET.US,D,20250603,000000,5.5,5.65,5.465,5.54,2262708,0
+VNET.US,D,20250604,000000,5.61,5.9,5.6002,5.82,4087436,0
+VNET.US,D,20250605,000000,6.15,6.2,5.77,6.03,6575770,0
+VNET.US,D,20250606,000000,6.03,6.07,5.85,5.91,3617299,0
+VNET.US,D,20250609,000000,6.12,6.35,6.085,6.15,3323971,0
+VNET.US,D,20250610,000000,6.06,6.11,5.86,6.06,2283660,0
+VNET.US,D,20250611,000000,6.11,6.12,5.95,6.02,1571325,0
+VNET.US,D,20250612,000000,5.95,6.01,5.75,5.78,2424030,0
+VNET.US,D,20250613,000000,5.68,5.72,5.41,5.44,2297055,0
+VNET.US,D,20250616,000000,5.52,5.69,5.465,5.68,2460042,0
+VNET.US,D,20250617,000000,5.6,5.6,5.4513,5.55,3481259,0
+VNET.US,D,20250618,000000,5.5,5.66,5.44,5.44,3229877,0
+VNET.US,D,20250620,000000,5.49,5.52,5.355,5.48,5239762,0
+VNET.US,D,20250623,000000,5.49,5.63,5.31,5.45,1906773,0
+VNET.US,D,20250624,000000,5.61,5.951,5.55,5.84,6489448,0
+VNET.US,D,20250625,000000,6.03,6.2,5.895,6,4624534,0
+VNET.US,D,20250626,000000,5.98,5.98,5.8,5.91,4411041,0
+VNET.US,D,20250627,000000,6.18,7.05,6.07,6.98,20331648,0
+VNET.US,D,20250630,000000,7.04,7.285,6.81,6.9,11556492,0
+VNET.US,D,20250701,000000,6.85,6.9,6.41,6.61,5615433,0
+VNET.US,D,20250702,000000,6.81,7.345,6.795,7.08,15091337,0
+VNET.US,D,20250703,000000,7.15,7.78,7.14,7.75,8971294,0
+VNET.US,D,20250707,000000,7.498,7.7,7.31,7.54,7489034,0
+VNET.US,D,20250708,000000,7.68,7.76,7.43,7.56,6364629,0
+VNET.US,D,20250709,000000,7.52,7.57,7.03,7.18,7000785,0
+VNET.US,D,20250710,000000,7.27,7.27,6.815,6.97,4948278,0
+VNET.US,D,20250711,000000,6.95,8,6.95,7.95,13399710,0
+VNET.US,D,20250714,000000,8.215,8.25,7.849,7.92,9659871,0
+VNET.US,D,20250715,000000,9.008,9.12,8.37,9.04,23994110,0
+VNET.US,D,20250716,000000,9,9.05,8.465,8.79,8584923,0
+VNET.US,D,20250717,000000,8.8,9.42,8.6548,8.76,7873303,0
+VNET.US,D,20250718,000000,8.91,9.3,8.75,9.01,6301906,0
+VNET.US,D,20250721,000000,8.92,8.92,8.205,8.43,7880722,0
+VNET.US,D,20250722,000000,8.445,8.445,7.838,8.09,5543069,0
+VNET.US,D,20250723,000000,8.42,8.84,8.11,8.74,6272890,0
+VNET.US,D,20250724,000000,8.63,8.685,8.32,8.33,4411995,0
+VNET.US,D,20250725,000000,8.26,8.4,8.11,8.26,2929974,0
+VNET.US,D,20250728,000000,8.145,8.45,8.145,8.34,2997981,0
+VNET.US,D,20250729,000000,8.63,8.78,8.1,8.28,5693978,0
+VNET.US,D,20250730,000000,8.11,8.245,7.9523,8.02,3647793,0
+VNET.US,D,20250731,000000,8.02,8.53,8.01,8.31,7587241,0
+VNET.US,D,20250801,000000,7.895,7.895,7.17,7.49,8422628,0
+VNET.US,D,20250804,000000,7.67,7.86,7.64,7.82,2392101,0
+VNET.US,D,20250805,000000,7.91,8.125,7.78,7.83,4189422,0
+VNET.US,D,20250806,000000,7.82,8.07,7.72,8.01,2509510,0
+VNET.US,D,20250807,000000,8.19,8.43,8.135,8.15,4290672,0
+VNET.US,D,20250808,000000,8.04,8.1,7.835,7.98,3226679,0
+VNET.US,D,20250811,000000,8.25,8.41,7.9,8.02,3589060,0
+VNET.US,D,20250812,000000,7.9,8.01,7.28,7.8,5969218,0
+VNET.US,D,20250813,000000,7.89,8.3,7.85,8.01,4489659,0
+VNET.US,D,20250814,000000,7.87,8.215,7.87,7.95,4452975,0
+VNET.US,D,20250815,000000,8,8.0499,7.73,7.77,3137649,0
+VNET.US,D,20250818,000000,7.93,8.1796,7.725,7.75,4516242,0
+VNET.US,D,20250819,000000,7.87,8.3,7.79,7.84,4865017,0
+VNET.US,D,20250820,000000,7.85,7.99,7.405,7.98,4559545,0
+VNET.US,D,20250821,000000,7.45,7.93,7.27,7.34,7365842,0
+VNET.US,D,20250822,000000,7.65,8.725,7.405,8.29,9459400,0
+VNET.US,D,20250825,000000,8.39,8.3964,7.755,7.84,4922952,0
+VNET.US,D,20250826,000000,7.84,8.365,7.8,7.81,5811528,0
+VNET.US,D,20250827,000000,7.83,7.87,7.665,7.8,2535441,0
+VNET.US,D,20250828,000000,7.89,8.545,7.88,8.53,8533348,0
+VNET.US,D,20250829,000000,8.9,9.14,8.46,8.66,14156877,0
+VNET.US,D,20250902,000000,8.35,8.49,7.91,8.06,5579111,0
+VNET.US,D,20250903,000000,8.02,8.21,7.915,8,2884416,0
+VNET.US,D,20250904,000000,7.75,7.75,7.37,7.64,5283177,0
+VNET.US,D,20250905,000000,8.07,8.51,7.77,7.9,10674978,0
+VNET.US,D,20250908,000000,8.12,8.1434,7.68,7.68,3904217,0
+VNET.US,D,20250909,000000,7.77,8.34,7.69,8.33,6029752,0
+VNET.US,D,20250910,000000,8.14,8.27,7.855,7.93,3656096,0
+VNET.US,D,20250911,000000,8.39,9.44,8.25,9.11,13567261,0
+VNET.US,D,20250912,000000,9.13,9.7,9.08,9.57,10294755,0
+VNET.US,D,20250915,000000,9.65,9.805,9.15,9.59,9720918,0
+VNET.US,D,20250916,000000,9.49,9.61,8.92,9.59,6512459,0
+VNET.US,D,20250917,000000,9.89,10.19,9.7,9.85,9101372,0
+VNET.US,D,20250918,000000,9.62,10.19,9.35,9.95,7123876,0
+VNET.US,D,20250919,000000,9.61,10.02,9.37,9.63,8446873,0
+VNET.US,D,20250922,000000,9.93,10.37,9.58,10.05,8367910,0
+VNET.US,D,20250923,000000,10,10.14,9.115,9.35,9519055,0
+VNET.US,D,20250924,000000,9.97,10.85,9.94,10.37,18110795,0
+VNET.US,D,20250925,000000,10.19,11.68,10.14,11.13,17397373,0
+VNET.US,D,20250926,000000,10.715,11.0499,10.11,10.8,8561763,0
+VNET.US,D,20250929,000000,11.18,11.29,10.37,10.41,7761688,0
+VNET.US,D,20250930,000000,10.55,11.09,10.14,10.33,5630636,0
+VNET.US,D,20251001,000000,10.31,10.855,10.12,10.76,3322770,0
+VNET.US,D,20251002,000000,11.33,11.8,10.895,11.24,8582943,0
+VNET.US,D,20251003,000000,11.13,11.15,10.52,10.58,4848393,0
+VNET.US,D,20251006,000000,10.7,10.94,10.525,10.61,3010128,0
+VNET.US,D,20251007,000000,10.63,10.73,9.63,9.93,7006111,0
+VNET.US,D,20251008,000000,10.03,10.15,9.82,9.89,3397434,0
+VNET.US,D,20251009,000000,9.85,9.9585,9.41,9.58,5428842,0
+VNET.US,D,20251010,000000,9.47,9.6181,8.37,8.51,13541439,0
+VNET.US,D,20251013,000000,9.23,9.58,9,9.41,6200257,0
+VNET.US,D,20251014,000000,8.81,9.19,8.72,9.18,4650125,0
+VNET.US,D,20251015,000000,9.5,9.718,9.33,9.59,6758255,0
+VNET.US,D,20251016,000000,9.55,9.55,9.015,9.03,5304928,0
+VNET.US,D,20251017,000000,9,9.01,8.58,8.76,3366004,0
+VNET.US,D,20251020,000000,8.95,9.495,8.925,9.37,3591873,0
+VNET.US,D,20251021,000000,9.26,9.475,9.14,9.36,2064635,0
+VNET.US,D,20251022,000000,9.255,9.54,8.845,9.07,3256905,0
+VNET.US,D,20251023,000000,9.23,9.58,9.1,9.39,2346357,0
+VNET.US,D,20251024,000000,9.63,9.89,9.55,9.62,4332265,0
+VNET.US,D,20251027,000000,10.02,10.47,9.945,10.02,4490653,0
+VNET.US,D,20251028,000000,9.91,10.52,9.91,10.24,3810662,0
+VNET.US,D,20251029,000000,10.8,11.67,10.785,11.04,10028449,0
+VNET.US,D,20251030,000000,10.78,10.87,10.335,10.41,3996141,0
+VNET.US,D,20251031,000000,10.37,10.72,10.34,10.4,2328288,0
+VNET.US,D,20251103,000000,10.31,10.35,9.905,10.14,2710190,0
+VNET.US,D,20251104,000000,9.748,9.85,9.22,9.28,3764398,0
+VNET.US,D,20251105,000000,9.46,10,9.23,9.83,3926161,0
+VNET.US,D,20251106,000000,10.05,10.52,9.88,9.965,4451279,0
+VNET.US,D,20251107,000000,9.59,9.67,9.32,9.65,2842443,0
+VNET.US,D,20251110,000000,10.02,10.12,9.63,9.7,2947389,0
+VNET.US,D,20251111,000000,9.71,10.3,9.62,9.79,4786845,0
+VNET.US,D,20251112,000000,9.7,9.779,8.97,8.97,3839375,0
+VNET.US,D,20251113,000000,9.06,9.06,8.55,8.77,6020284,0
+VNET.US,D,20251114,000000,8.4,8.94,8.18,8.8,6316792,0
+VNET.US,D,20251117,000000,8.68,8.98,8.47,8.58,3224973,0
+VNET.US,D,20251118,000000,8.4,8.78,8.23,8.665,4519706,0
+VNET.US,D,20251119,000000,8.51,8.57,7.96,8.32,9699988,0
+VNET.US,D,20251120,000000,8.795,9.05,8.03,8.22,7200641,0
+VNET.US,D,20251121,000000,8.06,8.96,7.68,8.39,7971843,0
+VNET.US,D,20251124,000000,8.66,9.22,8.64,8.89,4928495,0
+VNET.US,D,20251125,000000,9,9.07,8.73,8.94,4807945,0
+VNET.US,D,20251126,000000,8.93,8.985,8.74,8.91,1645893,0
+VNET.US,D,20251128,000000,8.91,8.95,8.71,8.94,1362987,0
+VNET.US,D,20251201,000000,8.87,8.97,8.71,8.97,2261699,0
+VNET.US,D,20251202,000000,8.97,8.97,8.73,8.77,2073760,0
+VNET.US,D,20251203,000000,8.58,9.005,8.46,8.89,1509832,0
+VNET.US,D,20251204,000000,8.87,9.005,8.8,8.85,1943011,0
+VNET.US,D,20251205,000000,8.95,8.99,8.88,8.94,1510079,0
+VNET.US,D,20251208,000000,9.01,9.54,9,9.33,2911924,0
+VNET.US,D,20251209,000000,9.315,9.53,9.04,9.52,2701450,0
+VNET.US,D,20251210,000000,9.57,9.57,9.08,9.09,1517818,0
+VNET.US,D,20251211,000000,9.04,9.33,8.83,9.24,1786313,0
+VNET.US,D,20251212,000000,9.32,9.36,8.77,9.18,3664961,0
+VNET.US,D,20251215,000000,9.07,9.23,8.745,8.91,3330675,0
+VNET.US,D,20251216,000000,8.69,8.81,8.31,8.75,5310610,0
+VNET.US,D,20251217,000000,8.79,8.9,8.33,8.45,6375058,0
+VNET.US,D,20251218,000000,8.52,8.61,8.35,8.5,7068756,0
+VNET.US,D,20251219,000000,8.44,8.91,8.44,8.75,5528849,0
+VNET.US,D,20251222,000000,8.96,8.96,8.56,8.7,3241755,0
+VNET.US,D,20251223,000000,8.57,8.7,8.51,8.61,1886490,0
+VNET.US,D,20251224,000000,8.5,8.63,8.43,8.58,1064754,0
+VNET.US,D,20251226,000000,8.55,8.83,8.53,8.69,1898730,0
+VNET.US,D,20251229,000000,8.55,8.69,8.4501,8.64,1744590,0
+VNET.US,D,20251230,000000,8.75,8.775,8.45,8.48,1582868,0
+VNET.US,D,20251231,000000,8.57,8.57,8.35,8.46,1475167,0
+VNET.US,D,20260102,000000,8.76,9.29,8.76,9.11,4643977,0
+VNET.US,D,20260105,000000,9.13,9.4,8.98,9.34,3250817,0
+VNET.US,D,20260106,000000,9.5,9.515,9.08,9.29,2478752,0
+VNET.US,D,20260107,000000,9.5,9.735,9.295,9.31,4087432,0
+VNET.US,D,20260108,000000,9.5,10.41,9.47,10.32,8548454,0
+VNET.US,D,20260109,000000,10.53,10.99,10.335,10.42,4624752,0
+VNET.US,D,20260112,000000,10.895,11.58,10.71,11.38,12318278,0
+VNET.US,D,20260113,000000,10.99,11.945,10.91,11.12,8714751,0
+VNET.US,D,20260114,000000,11.2,12.31,11,11.94,10200381,0
+VNET.US,D,20260115,000000,11.7,11.7,11.01,11.49,5337892,0
+VNET.US,D,20260116,000000,11.4,11.43,10.34,10.555,9007201,0
+VNET.US,D,20260120,000000,10.11,10.205,9.32,9.48,12392662,0
+VNET.US,D,20260121,000000,9.92,10.2,9.82,10.12,5537136,0
+VNET.US,D,20260122,000000,10.2,10.855,10.15,10.41,4690282,0
+VNET.US,D,20260123,000000,10.95,10.97,10.535,10.61,2337700,0
+VNET.US,D,20260126,000000,10.61,11.315,10.55,10.88,4121334,0
+VNET.US,D,20260127,000000,11.48,11.8486,11.3,11.34,5260893,0
+VNET.US,D,20260128,000000,11.5,11.51,11.0301,11.29,3696059,0
+VNET.US,D,20260129,000000,11.45,11.48,10.82,11,3540622,0
+VNET.US,D,20260130,000000,10.63,10.63,10.34,10.53,5154014,0
+VNET.US,D,20260202,000000,10.19,11.29,10.17,10.92,4939460,0
+VNET.US,D,20260203,000000,10.97,11.49,10.47,10.86,4037426,0
+VNET.US,D,20260204,000000,10.84,10.84,9.745,10.27,5585432,0
+VNET.US,D,20260205,000000,10.16,10.39,9.905,10.12,2627753,0
+VNET.US,D,20260206,000000,10.33,11.3,10.3,11.2,5877233,0
+VNET.US,D,20260209,000000,11.295,12.02,11.04,11.85,8233415,0
+VNET.US,D,20260210,000000,11.9,12.598,11.7,12.07,6708501,0
+VNET.US,D,20260211,000000,12.41,13.74,12.14,13.54,12476118,0
+VNET.US,D,20260212,000000,14.06,14.46,13.92,14.03,15744617,0
+VNET.US,D,20260213,000000,13.15,13.9,12.55,13.8,7773884,0
+VNET.US,D,20260217,000000,14.26,14.48,13.51,13.75,3984463,0
+VNET.US,D,20260218,000000,12.39,12.66,11.995,12.455,18477238,0
diff --git a/daily/us/nasdaq stocks/3/vnmeu.us.txt b/daily/us/nasdaq stocks/3/vnmeu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..168dbaf7b682d56e5c2b74d06010c39bdaf8c10c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vnmeu.us.txt	
@@ -0,0 +1,84 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNMEU.US,D,20250710,000000,10.01,10.01,9.99,9.995,28813,0
+VNMEU.US,D,20250711,000000,9.9909,10,9.97,9.995,54823,0
+VNMEU.US,D,20250714,000000,10.1,10.1,9.99,10,9988,0
+VNMEU.US,D,20250715,000000,10,10,10,10,13387,0
+VNMEU.US,D,20250716,000000,9.9919,10,9.9919,10,7515,0
+VNMEU.US,D,20250717,000000,9.99,10,9.99,9.995,4543,0
+VNMEU.US,D,20250718,000000,9.995,10,9.98,9.995,24129,0
+VNMEU.US,D,20250721,000000,10,10,9.9935,10,13460,0
+VNMEU.US,D,20250722,000000,10,10.01,9.9947,10.005,84191,0
+VNMEU.US,D,20250723,000000,10.0014,10.02,9.99,10.005,166063,0
+VNMEU.US,D,20250724,000000,10.01,10.02,10.01,10.015,40684,0
+VNMEU.US,D,20250725,000000,10,10,10,10,305,0
+VNMEU.US,D,20250728,000000,10.0228,10.0588,10,10.02,3851,0
+VNMEU.US,D,20250729,000000,10.055,10.055,10,10,31970,0
+VNMEU.US,D,20250730,000000,10.0199,10.0199,10,10,50446,0
+VNMEU.US,D,20250731,000000,9.9996,10.065,9.9996,10.0054,1537,0
+VNMEU.US,D,20250801,000000,10.1,10.1,10,10,149175,0
+VNMEU.US,D,20250804,000000,10.005,10.02,10,10.01,35006,0
+VNMEU.US,D,20250805,000000,10.02,10.02,10.015,10.02,162336,0
+VNMEU.US,D,20250806,000000,10.054,10.054,10.019,10.019,2300,0
+VNMEU.US,D,20250807,000000,10.02,10.025,10.02,10.02,5106,0
+VNMEU.US,D,20250808,000000,10.065,10.065,10,10.05,500,0
+VNMEU.US,D,20250811,000000,10.02,10.025,10,10,103431,0
+VNMEU.US,D,20250812,000000,10.01,10.015,10.005,10.005,296111,0
+VNMEU.US,D,20250813,000000,10.0623,10.0623,10,10,11878,0
+VNMEU.US,D,20250814,000000,10.01,10.02,10.005,10.005,5640,0
+VNMEU.US,D,20250815,000000,10,10.005,9.99,9.995,54401,0
+VNMEU.US,D,20250818,000000,10,10,9.99,9.99,2370,0
+VNMEU.US,D,20250819,000000,10,10.065,9.98,9.99,1140859,0
+VNMEU.US,D,20250820,000000,9.9972,10,9.9894,9.99,941688,0
+VNMEU.US,D,20250821,000000,9.98,10,9.98,10,3200,0
+VNMEU.US,D,20250822,000000,9.97,10.045,9.97,10.01,14712,0
+VNMEU.US,D,20250825,000000,10.0001,10.01,10,10.01,4163,0
+VNMEU.US,D,20250826,000000,10,10,10,10,203,0
+VNMEU.US,D,20250827,000000,10,10,10,10,5171,0
+VNMEU.US,D,20250828,000000,10,10,9.98,9.98,6426,0
+VNMEU.US,D,20250829,000000,10,10.0054,9.98,9.98,6326,0
+VNMEU.US,D,20250902,000000,9.9803,9.9803,9.98,9.98,345,0
+VNMEU.US,D,20250903,000000,9.98,10,9.98,9.9954,1807,0
+VNMEU.US,D,20250904,000000,9.98,9.98,9.98,9.98,201,0
+VNMEU.US,D,20250905,000000,9.98,9.98,9.98,9.98,351,0
+VNMEU.US,D,20250908,000000,10.01,10.02,10.01,10.01,11455,0
+VNMEU.US,D,20250909,000000,10.01,10.01,10.01,10.01,144,0
+VNMEU.US,D,20250910,000000,10.01,10.03,9.97,9.98,104006,0
+VNMEU.US,D,20250915,000000,10.01,10.01,10.01,10.01,146,0
+VNMEU.US,D,20250916,000000,10.01,10.01,10.01,10.01,131,0
+VNMEU.US,D,20250917,000000,10.02,10.02,10.01,10.01,5176,0
+VNMEU.US,D,20250918,000000,10.01,10.02,10.01,10.01,907,0
+VNMEU.US,D,20250923,000000,10.01,10.01,10.01,10.01,136,0
+VNMEU.US,D,20250924,000000,10.01,10.01,10.01,10.01,165,0
+VNMEU.US,D,20250925,000000,10.01,10.01,10.01,10.01,112,0
+VNMEU.US,D,20250926,000000,10.01,10.01,10.01,10.01,4603,0
+VNMEU.US,D,20250929,000000,10.03,10.03,10.03,10.03,3926,0
+VNMEU.US,D,20251003,000000,10.03,11,10.03,10.03,5985,0
+VNMEU.US,D,20251006,000000,10.1577,10.1577,10.04,10.04,310,0
+VNMEU.US,D,20251008,000000,10.05,10.38,10.05,10.38,2406,0
+VNMEU.US,D,20251016,000000,10.12,10.12,10.12,10.12,102,0
+VNMEU.US,D,20251017,000000,10.12,10.12,10.12,10.12,104,0
+VNMEU.US,D,20251024,000000,10.22,10.22,10.22,10.22,1194,0
+VNMEU.US,D,20251028,000000,10.12,10.27,10.1,10.12,44525,0
+VNMEU.US,D,20251029,000000,10.12,10.1201,10.12,10.1201,486,0
+VNMEU.US,D,20251030,000000,10.31,10.31,10.12,10.12,321,0
+VNMEU.US,D,20251104,000000,10.24,10.25,10.24,10.25,1011,0
+VNMEU.US,D,20251105,000000,10.2,10.2,10.2,10.2,205,0
+VNMEU.US,D,20251106,000000,10.14,10.14,10.14,10.14,114,0
+VNMEU.US,D,20251114,000000,10.15,10.1501,10.15,10.1501,996,0
+VNMEU.US,D,20251124,000000,10.12,10.12,10.12,10.12,1008,0
+VNMEU.US,D,20251218,000000,10.19,10.19,10.19,10.19,1600,0
+VNMEU.US,D,20260106,000000,10.15,10.15,10.15,10.15,395,0
+VNMEU.US,D,20260107,000000,10.17,10.17,10.17,10.17,276,0
+VNMEU.US,D,20260112,000000,10.19,10.2,10.19,10.2,1579,0
+VNMEU.US,D,20260114,000000,10.19,10.19,10.19,10.19,274,0
+VNMEU.US,D,20260115,000000,10.19,10.19,10.19,10.19,197,0
+VNMEU.US,D,20260122,000000,10.17,10.19,10.17,10.19,229,0
+VNMEU.US,D,20260123,000000,10.17,10.2,10.17,10.2,330,0
+VNMEU.US,D,20260126,000000,10.18,10.19,10.18,10.19,761,0
+VNMEU.US,D,20260202,000000,10.4,10.4,10.4,10.4,100,0
+VNMEU.US,D,20260203,000000,10.25,10.25,10.24,10.24,1071,0
+VNMEU.US,D,20260204,000000,10.24,10.25,10.24,10.24,18171,0
+VNMEU.US,D,20260205,000000,10.24,10.24,10.24,10.24,49867,0
+VNMEU.US,D,20260206,000000,10.24,10.24,10.24,10.24,1869,0
+VNMEU.US,D,20260211,000000,10.24,10.24,10.24,10.24,3751,0
+VNMEU.US,D,20260212,000000,10.24,10.24,10.24,10.24,3200,0
diff --git a/daily/us/nasdaq stocks/3/vnom.us.txt b/daily/us/nasdaq stocks/3/vnom.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..119dbc02c307f5b737cb0da57e7a30e0f41af2cf
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vnom.us.txt	
@@ -0,0 +1,2936 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNOM.US,D,20140618,000000,19.1676,20.889,18.8629,19.6871,11636020.223656,0
+VNOM.US,D,20140619,000000,19.7011,20.6284,19.3205,20.288,1610667.8380362,0
+VNOM.US,D,20140620,000000,20.4455,20.6894,19.8999,20.6836,391947.23567907,0
+VNOM.US,D,20140623,000000,21.9053,21.9053,20.6836,20.8281,530650.86228668,0
+VNOM.US,D,20140624,000000,21.1205,21.2715,19.868,20.0817,390882.72977037,0
+VNOM.US,D,20140625,000000,19.8849,20.3509,19.2089,19.4555,399494.77456673,0
+VNOM.US,D,20140626,000000,19.3561,19.868,19.3561,19.7358,238178.39719334,0
+VNOM.US,D,20140627,000000,19.5155,20.379,19.4489,20.1427,193224.88865447,0
+VNOM.US,D,20140630,000000,20.453,21.0793,20.1942,20.5674,309700.82124282,0
+VNOM.US,D,20140701,000000,20.7671,20.9949,19.5098,19.6243,385870.59223036,0
+VNOM.US,D,20140702,000000,19.643,20.3509,19.2306,20.2571,118318.01846442,0
+VNOM.US,D,20140703,000000,20.3977,20.6771,20.0817,20.4896,22835.678355884,0
+VNOM.US,D,20140707,000000,20.184,20.7052,20.1492,20.6705,67829.719183866,0
+VNOM.US,D,20140708,000000,20.7606,20.7606,20.1099,20.3855,72605.062824358,0
+VNOM.US,D,20140709,000000,20.3855,20.3855,20.0817,20.2984,45478.295018909,0
+VNOM.US,D,20140710,000000,20.2074,20.2074,19.7911,20.032,49922.980511412,0
+VNOM.US,D,20140711,000000,19.8558,20.0677,19.7761,19.8849,148428.17607609,0
+VNOM.US,D,20140714,000000,19.7011,19.837,19.328,19.7761,261091.94020988,0
+VNOM.US,D,20140715,000000,19.7761,19.9533,19.5446,19.7573,156976.22252124,0
+VNOM.US,D,20140716,000000,19.6871,20.3855,19.4771,19.9655,92199.224690749,0
+VNOM.US,D,20140717,000000,20.0189,20.3367,19.5315,20.2139,57534.51775031,0
+VNOM.US,D,20140718,000000,20.2037,20.5852,20.032,20.4455,142827.25370481,0
+VNOM.US,D,20140721,000000,20.5439,20.6894,19.8849,20.1061,98607.592926639,0
+VNOM.US,D,20140722,000000,19.927,20.1718,19.927,20.032,19752.024466078,0
+VNOM.US,D,20140723,000000,19.9589,20.1502,19.8999,19.9103,30387.483800307,0
+VNOM.US,D,20140724,000000,19.9103,20.1718,19.868,19.8792,76899.352191483,0
+VNOM.US,D,20140725,000000,19.8792,20.0002,19.539,19.6871,38524.874158429,0
+VNOM.US,D,20140728,000000,19.6871,19.9037,19.0149,19.0824,366802.28348319,0
+VNOM.US,D,20140729,000000,19.0824,19.4208,19.0149,19.0702,345057.77701567,0
+VNOM.US,D,20140730,000000,19.1123,19.3056,18.4692,18.4749,560347.16389378,0
+VNOM.US,D,20140731,000000,18.3577,18.9539,18.2761,18.5302,211240.424524,0
+VNOM.US,D,20140801,000000,18.7167,18.9258,18.3718,18.7402,59781.926517457,0
+VNOM.US,D,20140804,000000,18.5574,18.9061,18.3277,18.6436,15346.804623497,0
+VNOM.US,D,20140805,000000,18.6557,18.6557,18.3277,18.5649,15183.608827876,0
+VNOM.US,D,20140806,000000,18.5302,18.7402,18.3445,18.6014,34007.657201208,0
+VNOM.US,D,20140807,000000,18.3577,19.3927,18.3577,19.0149,43210.620107208,0
+VNOM.US,D,20140808,000000,18.9726,19.643,18.7402,19.4489,30065.358765813,0
+VNOM.US,D,20140811,000000,19.3805,19.4724,18.7402,19.1836,44528.986142421,0
+VNOM.US,D,20140812,000000,19.1761,19.4724,18.7467,19.1676,29943.761898488,0
+VNOM.US,D,20140813,000000,19.3121,19.3121,18.9924,19.0702,6714.493682577,0
+VNOM.US,D,20140814,000000,18.9005,19.4555,18.9005,19.3393,8677.1097867774,0
+VNOM.US,D,20140815,000000,19.1836,19.2014,18.7711,19.1001,4751.8775783766,0
+VNOM.US,D,20140818,000000,19.0214,19.5521,18.7195,19.539,9341.6260003191,0
+VNOM.US,D,20140819,000000,19.5446,19.9824,19.1086,19.9824,10459.463868363,0
+VNOM.US,D,20140820,000000,19.7883,19.9824,19.1526,19.4724,35312.156926988,0
+VNOM.US,D,20140821,000000,19.7828,19.7828,19.268,19.7123,6492.6327316674,0
+VNOM.US,D,20140822,000000,19.7471,19.7471,19.2801,19.5521,15994.254610046,0
+VNOM.US,D,20140825,000000,19.8999,19.8999,19.1761,19.1761,43565.810956502,0
+VNOM.US,D,20140826,000000,19.2587,19.4668,19.2306,19.2361,10951.184533601,0
+VNOM.US,D,20140827,000000,19.1761,19.7011,19.1761,19.6655,26431.319055482,0
+VNOM.US,D,20140828,000000,19.6786,19.6946,19.3486,19.3805,22190.36164771,0
+VNOM.US,D,20140829,000000,19.3805,19.5315,19.1676,19.4968,26000.396823907,0
+VNOM.US,D,20140902,000000,19.1893,19.6167,19.1761,19.3683,12013.557163918,0
+VNOM.US,D,20140903,000000,19.2014,19.4208,18.8629,19.0777,37889.157202939,0
+VNOM.US,D,20140904,000000,19.1676,19.1676,18.2555,18.2555,64700.199809016,0
+VNOM.US,D,20140905,000000,18.5649,18.8583,18.2555,18.3773,38125.951102468,0
+VNOM.US,D,20140908,000000,18.2657,18.4007,18.261,18.3952,3510.3095646324,0
+VNOM.US,D,20140909,000000,18.5574,18.5574,18.2555,18.261,16233.181787949,0
+VNOM.US,D,20140910,000000,18.4974,18.5977,18.2555,18.2977,37255.573525821,0
+VNOM.US,D,20140911,000000,18.2555,18.5236,18.2555,18.306,17405.418254533,0
+VNOM.US,D,20140912,000000,18.261,18.5892,18.2555,18.292,33295.142224247,0
+VNOM.US,D,20140915,000000,18.1327,18.1823,17.3302,17.3414,355345.51197492,0
+VNOM.US,D,20140916,000000,17.1604,17.2194,16.4433,16.5567,5988072.9305355,0
+VNOM.US,D,20140917,000000,16.643,16.8014,16.4283,16.4283,760825.19902029,0
+VNOM.US,D,20140918,000000,16.4648,16.5155,16.1263,16.2303,590480.78756755,0
+VNOM.US,D,20140919,000000,16.1733,16.2782,16.0008,16.1188,323209.806547,0
+VNOM.US,D,20140922,000000,16.0635,16.0963,14.9375,14.9375,1009646.5220222,0
+VNOM.US,D,20140923,000000,14.9375,15.0585,14.5148,14.8804,720306.77622123,0
+VNOM.US,D,20140924,000000,14.8307,14.9375,14.525,14.7013,377253.21423805,0
+VNOM.US,D,20140925,000000,14.5429,14.6553,13.9035,14.0319,666245.23566401,0
+VNOM.US,D,20140926,000000,13.9907,14.4453,13.9907,14.1773,288640.03049423,0
+VNOM.US,D,20140929,000000,14.1097,14.4716,13.9392,14.3423,280312.7783608,0
+VNOM.US,D,20140930,000000,14.4266,14.7885,13.9589,14.1369,600468.79691524,0
+VNOM.US,D,20141001,000000,14.1726,14.719,14.1604,14.3357,144111.48728604,0
+VNOM.US,D,20141002,000000,14.4041,14.466,14.1604,14.256,132029.66521415,0
+VNOM.US,D,20141003,000000,14.2814,14.7623,14.1294,14.7088,190620.15575965,0
+VNOM.US,D,20141006,000000,14.6075,14.6891,14.4266,14.5616,35067.89655315,0
+VNOM.US,D,20141007,000000,14.6075,14.7313,14.3244,14.4453,160056.67649348,0
+VNOM.US,D,20141008,000000,14.4772,14.5738,13.3578,13.4497,448051.39027953,0
+VNOM.US,D,20141009,000000,13.4497,13.5106,11.6957,12.0247,908100.33813516,0
+VNOM.US,D,20141010,000000,11.8249,12.3594,10.8069,11.1537,526856.82669829,0
+VNOM.US,D,20141013,000000,11.2325,11.255,10.2903,10.4543,333301.27989584,0
+VNOM.US,D,20141014,000000,10.4852,11.2203,10.3653,10.6371,585961.43733196,0
+VNOM.US,D,20141015,000000,10.3925,10.7515,9.91153,10.7037,396614.84876166,0
+VNOM.US,D,20141016,000000,10.6212,12.2234,10.4702,11.9927,318343.79857562,0
+VNOM.US,D,20141017,000000,12.5028,13.2894,12.2929,12.5957,273633.48377139,0
+VNOM.US,D,20141020,000000,12.8187,13.0878,12.1297,12.4194,123590.4159661,0
+VNOM.US,D,20141021,000000,12.5375,13.0044,12.395,12.6996,185056.56575992,0
+VNOM.US,D,20141022,000000,12.5853,13.0532,12.4888,12.6209,113518.14212263,0
+VNOM.US,D,20141023,000000,12.7793,13.205,12.6659,13.1432,139275.34521188,0
+VNOM.US,D,20141024,000000,12.6538,13.1432,12.6538,12.9997,42637.834863755,0
+VNOM.US,D,20141027,000000,12.7907,12.8226,12.1334,12.7241,228898.63626587,0
+VNOM.US,D,20141028,000000,12.8806,12.9791,12.4888,12.786,139057.75081772,0
+VNOM.US,D,20141029,000000,12.8085,12.8403,12.1719,12.5788,94266.371435282,0
+VNOM.US,D,20141030,000000,12.4747,12.7663,12.1719,12.2291,64071.949327834,0
+VNOM.US,D,20141031,000000,12.3218,12.395,12.2094,12.3162,87955.067365417,0
+VNOM.US,D,20141103,000000,12.2619,12.5479,12.1982,12.3481,173588.0612206,0
+VNOM.US,D,20141104,000000,12.2694,12.3041,12.0172,12.1428,236520.83989664,0
+VNOM.US,D,20141105,000000,11.8727,12.5309,11.8727,12.2929,302524.47279225,0
+VNOM.US,D,20141106,000000,12.2975,12.8085,12.1297,12.4971,293390.84143341,0
+VNOM.US,D,20141107,000000,12.4954,12.9791,12.4493,12.4954,214932.06275044,0
+VNOM.US,D,20141110,000000,12.4747,12.7373,12.0792,12.1334,177002.37325839,0
+VNOM.US,D,20141111,000000,12.2694,12.2694,11.8597,11.8597,128518.28901032,0
+VNOM.US,D,20141112,000000,11.8907,12.3087,11.8249,11.9562,200204.97549463,0
+VNOM.US,D,20141113,000000,11.99,11.99,11.4997,11.6168,104870.89823308,0
+VNOM.US,D,20141114,000000,11.5541,11.584,11.2765,11.4293,159860.41488306,0
+VNOM.US,D,20141117,000000,11.5419,11.8953,11.1763,11.599,293423.90724821,0
+VNOM.US,D,20141118,000000,11.5335,11.6543,11.4593,11.6112,116177.27361598,0
+VNOM.US,D,20141119,000000,11.5672,11.8062,11.5672,11.66,150545.45486242,0
+VNOM.US,D,20141120,000000,11.6543,12.0322,11.5616,12.0322,415993.54951227,0
+VNOM.US,D,20141121,000000,12.0593,12.3257,12.0172,12.2703,154336.29053325,0
+VNOM.US,D,20141124,000000,12.2037,12.2722,11.9244,12.2394,152169.94634432,0
+VNOM.US,D,20141125,000000,12.1147,12.3997,12.1147,12.2516,774839.77129914,0
+VNOM.US,D,20141126,000000,12.3876,12.4306,11.9365,11.9619,153192.85332471,0
+VNOM.US,D,20141128,000000,11.6112,11.6112,10.8219,11.0806,298736.83703899,0
+VNOM.US,D,20141201,000000,11.0309,11.1537,9.87684,10.0587,311998.36205177,0
+VNOM.US,D,20141202,000000,10.0587,10.3597,9.7531,10.0877,174944.82626654,0
+VNOM.US,D,20141203,000000,10.068,10.0793,9.75963,9.81215,143524.83573316,0
+VNOM.US,D,20141204,000000,9.7531,9.92552,9.25898,9.32087,187445.83753895,0
+VNOM.US,D,20141205,000000,9.31054,9.40431,8.66375,8.90142,437403.13127505,0
+VNOM.US,D,20141208,000000,8.72544,9.00023,8.50259,8.94398,800889.23352565,0
+VNOM.US,D,20141209,000000,9.00023,9.95183,8.63197,9.7868,643872.4787153,0
+VNOM.US,D,20141210,000000,9.92552,10.3221,9.40992,9.44555,611559.71118235,0
+VNOM.US,D,20141211,000000,9.5665,9.90778,9.1071,9.19993,535361.14093677,0
+VNOM.US,D,20141212,000000,9.02179,9.39774,8.84236,9.2543,585742.77629861,0
+VNOM.US,D,20141215,000000,9.33493,10.0147,9.30493,9.45962,1260240.5993529,0
+VNOM.US,D,20141216,000000,9.04991,10.1674,8.98429,10.1243,494009.67293261,0
+VNOM.US,D,20141217,000000,10.0147,10.6484,9.76529,10.5322,441411.56134004,0
+VNOM.US,D,20141218,000000,10.6428,11.0993,10.6221,10.8799,400024.89424271,0
+VNOM.US,D,20141219,000000,10.9081,12.245,10.8153,12.1147,540660.20441811,0
+VNOM.US,D,20141222,000000,12.0172,12.3125,11.5672,11.7574,457357.81718667,0
+VNOM.US,D,20141223,000000,11.9206,12.1437,10.9783,11.5185,311012.78744292,0
+VNOM.US,D,20141224,000000,11.4687,11.479,11.0376,11.1444,122604.84135725,0
+VNOM.US,D,20141226,000000,11.0516,11.3788,10.6991,11.1913,296829.68617251,0
+VNOM.US,D,20141229,000000,11.3356,11.5222,10.6286,10.8087,216711.21691446,0
+VNOM.US,D,20141230,000000,10.9183,11.0065,10.4253,10.4647,309101.37001969,0
+VNOM.US,D,20141231,000000,10.339,11.2343,10.2659,11.1771,286916.34156792,0
+VNOM.US,D,20150102,000000,11.1818,12.1785,11.0441,12.1663,294444.68095024,0
+VNOM.US,D,20150105,000000,11.975,11.975,10.8266,10.9006,199765.52014955,0
+VNOM.US,D,20150106,000000,10.9315,11.1143,10.5115,10.6541,124635.72236942,0
+VNOM.US,D,20150107,000000,10.6662,10.7037,10.1497,10.2162,152579.53579215,0
+VNOM.US,D,20150108,000000,10.3699,10.8799,10.1497,10.7891,284703.06525477,0
+VNOM.US,D,20150109,000000,10.7534,11.1913,10.6137,11.1913,263938.80020016,0
+VNOM.US,D,20150112,000000,11.0806,11.3497,10.7619,10.9006,268714.14384065,0
+VNOM.US,D,20150113,000000,10.8799,11.1668,10.6737,10.8153,832380.68888458,0
+VNOM.US,D,20150114,000000,10.8331,11.2212,10.7347,10.9437,274630.79141131,0
+VNOM.US,D,20150115,000000,11.1415,11.2212,10.7956,10.9259,225064.06838837,0
+VNOM.US,D,20150116,000000,10.7891,11.1415,10.5734,10.7721,435447.98164516,0
+VNOM.US,D,20150120,000000,10.7674,10.9503,10.0193,10.3268,624918.30036115,0
+VNOM.US,D,20150121,000000,10.3699,10.8762,10.1759,10.4759,542052.16855723,0
+VNOM.US,D,20150122,000000,10.4759,10.5171,10.2293,10.5171,642489.04768968,0
+VNOM.US,D,20150123,000000,10.4469,11.0337,10.3268,10.5565,696979.37720011,0
+VNOM.US,D,20150126,000000,10.5837,10.7891,10.2415,10.3699,804997.92767423,0
+VNOM.US,D,20150127,000000,10.5631,10.9503,10.3268,10.7833,800449.77818057,0
+VNOM.US,D,20150128,000000,10.6662,10.7768,10.1787,10.2903,368980.36070317,0
+VNOM.US,D,20150129,000000,10.3662,10.8219,10.0249,10.7768,326421.45713926,0
+VNOM.US,D,20150130,000000,10.6859,10.7891,10.4477,10.7891,336650.52694322,0
+VNOM.US,D,20150202,000000,10.7891,12.0116,10.6662,11.344,310935.98942145,0
+VNOM.US,D,20150203,000000,11.5738,12.2516,11.4077,12.11,441879.81594317,0
+VNOM.US,D,20150204,000000,11.8757,11.8981,11.463,11.4866,114376.78666821,0
+VNOM.US,D,20150205,000000,11.6347,11.6853,11.2719,11.541,251454.85515475,0
+VNOM.US,D,20150206,000000,11.6393,11.6816,11.3835,11.4266,69916.065433766,0
+VNOM.US,D,20150209,000000,11.6347,11.929,11.4565,11.6543,361558.68523957,0
+VNOM.US,D,20150210,000000,11.8887,11.8924,11.3356,11.4866,137501.52424379,0
+VNOM.US,D,20150211,000000,11.4687,11.7771,11.2418,11.463,160041.74354486,0
+VNOM.US,D,20150212,000000,11.599,11.7444,11.4153,11.7078,43695.940937323,0
+VNOM.US,D,20150213,000000,11.794,11.9412,11.6065,11.7022,57666.781009507,0
+VNOM.US,D,20150217,000000,11.6543,11.869,11.4866,11.6853,210539.6425781,0
+VNOM.US,D,20150218,000000,12.0294,12.0294,10.8453,11.1462,295065.4649571,0
+VNOM.US,D,20150219,000000,10.985,11.466,10.985,11.3516,88556.651866921,0
+VNOM.US,D,20150220,000000,11.2728,11.7452,11.2728,11.4106,96790.03975188,0
+VNOM.US,D,20150223,000000,11.9113,11.9113,10.9025,11.1593,68504.901789277,0
+VNOM.US,D,20150224,000000,11.2212,11.3591,11.1163,11.3328,42646.367977251,0
+VNOM.US,D,20150225,000000,11.3591,11.991,11.285,11.84,82387.210808935,0
+VNOM.US,D,20150226,000000,11.9656,11.9656,11.5531,11.8784,156785.29410675,0
+VNOM.US,D,20150227,000000,12.0087,12.0087,11.6543,11.8727,83317.320180056,0
+VNOM.US,D,20150302,000000,12.0425,12.0425,11.4106,11.7181,148520.97368536,0
+VNOM.US,D,20150303,000000,11.5287,11.9337,11.389,11.8784,179888.69889858,0
+VNOM.US,D,20150304,000000,11.7669,11.8652,11.1218,11.3666,138118.04169391,0
+VNOM.US,D,20150305,000000,11.3159,11.5213,11.134,11.285,65136.455236526,0
+VNOM.US,D,20150306,000000,11.1716,11.3356,11.0094,11.0628,117311.11107183,0
+VNOM.US,D,20150309,000000,11.1593,11.2728,10.6849,10.7674,55695.631791809,0
+VNOM.US,D,20150310,000000,10.8828,11.0909,10.4852,10.6981,133638.15710824,0
+VNOM.US,D,20150311,000000,10.7412,11.0844,10.6597,10.8771,114911.17290093,0
+VNOM.US,D,20150312,000000,11.0281,11.0281,10.4777,10.7075,114911.17290093,0
+VNOM.US,D,20150313,000000,10.6184,10.9474,10.384,10.7843,113309.08084196,0
+VNOM.US,D,20150316,000000,10.7768,11.0909,10.6221,10.9025,146762.08566589,0
+VNOM.US,D,20150317,000000,10.9025,11.0909,10.7768,11.0844,70418.452490874,0
+VNOM.US,D,20150318,000000,10.9399,11.0909,10.6643,11.0909,87544.411278396,0
+VNOM.US,D,20150319,000000,10.9025,11.0909,10.8828,11.0721,97468.422274853,0
+VNOM.US,D,20150320,000000,11.0975,11.2568,10.8229,11.0019,146438.89399222,0
+VNOM.US,D,20150323,000000,10.9953,11.1903,10.9025,11.0721,136037.02863995,0
+VNOM.US,D,20150324,000000,11.0909,11.2428,10.9531,10.9531,122112.05405282,0
+VNOM.US,D,20150325,000000,11.0169,11.0909,10.9091,10.9287,113950.13099339,0
+VNOM.US,D,20150326,000000,11.06,11.3731,10.7891,11.3225,284720.13148175,0
+VNOM.US,D,20150327,000000,11.3412,11.659,11.1659,11.33,115713.28556961,0
+VNOM.US,D,20150330,000000,11.3965,11.9235,11.3731,11.7594,72981.586457392,0
+VNOM.US,D,20150331,000000,11.7781,11.7781,11.3084,11.4022,88026.532190949,0
+VNOM.US,D,20150401,000000,11.6216,11.8727,11.3084,11.659,144841.06848999,0
+VNOM.US,D,20150402,000000,11.6384,11.7894,11.2728,11.6159,47051.587819831,0
+VNOM.US,D,20150406,000000,11.6216,11.8784,11.4959,11.7725,251908.17680924,0
+VNOM.US,D,20150407,000000,11.7302,11.7509,11.5587,11.6291,228203.1875159,0
+VNOM.US,D,20150408,000000,11.7181,11.8727,11.4538,11.5287,330012.83128212,0
+VNOM.US,D,20150409,000000,11.659,11.84,11.4613,11.8232,187753.02962482,0
+VNOM.US,D,20150410,000000,11.8727,12.7297,11.7302,12.4156,285359.0483548,0
+VNOM.US,D,20150413,000000,12.4926,12.8187,12.3069,12.3407,129798.2560348,0
+VNOM.US,D,20150414,000000,12.4644,12.7785,12.4644,12.6518,150920.91185627,0
+VNOM.US,D,20150415,000000,12.785,13.49,12.5919,13.3813,170011.62002636,0
+VNOM.US,D,20150416,000000,13.4103,13.6147,13.2341,13.295,81305.63867325,0
+VNOM.US,D,20150417,000000,13.2087,13.4545,12.8131,12.9593,49132.600873796,0
+VNOM.US,D,20150420,000000,13.0766,13.2782,12.8722,12.9903,41743.991224993,0
+VNOM.US,D,20150421,000000,13.129,13.1975,12.7138,12.7353,51153.882133284,0
+VNOM.US,D,20150422,000000,12.8413,13.0578,12.5853,12.6978,84781.815783896,0
+VNOM.US,D,20150423,000000,12.7973,12.9031,12.5853,12.8085,55056.714918757,0
+VNOM.US,D,20150424,000000,12.8131,12.8131,12.3284,12.4082,29767.766432622,0
+VNOM.US,D,20150427,000000,12.26,12.5216,12.0528,12.2263,24646.831695521,0
+VNOM.US,D,20150428,000000,12.2779,12.4794,11.5888,12.3021,28645.662007829,0
+VNOM.US,D,20150429,000000,12.321,12.5919,12.1785,12.4926,29445.641398128,0
+VNOM.US,D,20150430,000000,12.5919,13.0532,12.4279,12.8797,58738.753392507,0
+VNOM.US,D,20150501,000000,12.9173,12.9978,12.6088,12.8413,18725.917568121,0
+VNOM.US,D,20150504,000000,12.9763,12.9763,12.5009,12.6491,41132.806970805,0
+VNOM.US,D,20150505,000000,12.74,12.9173,12.5066,12.5703,119712.11588192,0
+VNOM.US,D,20150506,000000,12.8085,12.8263,12.4971,12.6725,36410.795289666,0
+VNOM.US,D,20150507,000000,12.6341,12.9173,11.6384,11.6853,214085.1512359,0
+VNOM.US,D,20150508,000000,12.0294,12.8722,11.6216,11.7452,59217.674387499,0
+VNOM.US,D,20150511,000000,12.0087,12.0632,11.7237,11.84,23524.727270728,0
+VNOM.US,D,20150512,000000,11.8522,12.1344,11.6919,11.8344,26989.171350317,0
+VNOM.US,D,20150513,000000,11.9235,12.1812,11.5935,12.1812,48481.950969686,0
+VNOM.US,D,20150514,000000,12.186,12.9143,11.9815,12.6584,37864.624501636,0
+VNOM.US,D,20150515,000000,12.3135,12.9143,12.3135,12.8376,20730.132600616,0
+VNOM.US,D,20150518,000000,12.816,12.846,12.1129,12.2244,69826.467742052,0
+VNOM.US,D,20150519,000000,12.2581,12.4971,11.5185,11.7838,91419.511445005,0
+VNOM.US,D,20150520,000000,11.8147,12.0941,11.5185,11.8662,48636.61365181,0
+VNOM.US,D,20150521,000000,12.0434,12.2834,11.6262,11.9282,82707.202565054,0
+VNOM.US,D,20150522,000000,11.9872,12.1054,11.7725,11.9187,255248.89074314,0
+VNOM.US,D,20150526,000000,11.795,11.8794,11.36,11.795,663076.25063922,0
+VNOM.US,D,20150527,000000,11.8915,11.8915,11.3759,11.7444,383265.85933554,0
+VNOM.US,D,20150528,000000,11.6572,11.7584,11.39,11.4735,47447.310958233,0
+VNOM.US,D,20150529,000000,11.4866,11.9235,11.3975,11.7069,31524.521173719,0
+VNOM.US,D,20150601,000000,11.524,11.8915,11.479,11.8915,40873.613648348,0
+VNOM.US,D,20150602,000000,11.9478,12.0434,11.8015,11.9282,23468.195393814,0
+VNOM.US,D,20150603,000000,11.9187,12.1362,11.6075,11.7163,64639.401375353,0
+VNOM.US,D,20150604,000000,11.7003,11.8522,11.2522,11.3234,97914.277455046,0
+VNOM.US,D,20150605,000000,11.39,11.5427,11.0009,11.36,44205.79446874,0
+VNOM.US,D,20150608,000000,11.3422,11.6768,11.2278,11.6694,89357.697896407,0
+VNOM.US,D,20150609,000000,11.6628,11.9038,11.3422,11.3422,98460.396718824,0
+VNOM.US,D,20150610,000000,11.4735,11.8963,11.3103,11.7387,70615.780740481,0
+VNOM.US,D,20150611,000000,11.8446,11.8794,11.5372,11.8232,46510.801751988,0
+VNOM.US,D,20150612,000000,11.7163,12.004,11.6628,11.7894,38658.204056813,0
+VNOM.US,D,20150615,000000,11.8587,12.3059,11.7387,12.2122,55771.363174091,0
+VNOM.US,D,20150616,000000,12.3332,12.6443,12.1362,12.2749,95379.942746579,0
+VNOM.US,D,20150617,000000,12.5076,12.846,12.32,12.7166,72402.401378815,0
+VNOM.US,D,20150618,000000,12.846,12.846,12.2581,12.2899,107742.29092467,0
+VNOM.US,D,20150619,000000,12.2122,12.4971,12.0556,12.4934,40082.167371545,0
+VNOM.US,D,20150622,000000,12.5919,12.8056,12.2899,12.8056,50537.36468316,0
+VNOM.US,D,20150623,000000,12.5919,13.0841,12.53,13.0841,48464.884742692,0
+VNOM.US,D,20150624,000000,12.9265,13.9476,12.6284,13.1215,107580.16176824,0
+VNOM.US,D,20150625,000000,13.1357,13.5098,12.816,13.1038,117242.84616386,0
+VNOM.US,D,20150626,000000,13.0278,13.0278,12.5019,12.6884,21865.036695654,0
+VNOM.US,D,20150629,000000,12.5656,12.6988,12.2516,12.5721,7287.2789260311,0
+VNOM.US,D,20150630,000000,12.5216,12.6856,12.0809,12.4279,46410.537668405,0
+VNOM.US,D,20150701,000000,12.365,13.5688,11.6957,11.9872,80168.601299839,0
+VNOM.US,D,20150702,000000,11.8015,12.0556,11.21,11.4181,86981.225787625,0
+VNOM.US,D,20150706,000000,11.2812,11.6141,11.1153,11.2643,48481.950969686,0
+VNOM.US,D,20150707,000000,11.2906,11.4256,10.8556,11.0703,76210.303276639,0
+VNOM.US,D,20150708,000000,10.8687,11.4555,10.7365,10.7365,13148.461258956,0
+VNOM.US,D,20150709,000000,11.1021,11.4425,10.1121,10.129,113597.07342247,0
+VNOM.US,D,20150710,000000,10.2425,11.1021,10.2425,10.8303,96803.906061311,0
+VNOM.US,D,20150713,000000,10.8874,11.1396,10.8425,10.9776,129129.47326452,0
+VNOM.US,D,20150714,000000,10.9859,11.569,10.8425,10.9062,147043.67841128,0
+VNOM.US,D,20150715,000000,10.7299,10.8481,10.3062,10.3831,15727.594813279,0
+VNOM.US,D,20150716,000000,10.7299,10.7731,10.3202,10.4844,67492.661200753,0
+VNOM.US,D,20150717,000000,10.3325,10.6475,9.97804,9.97804,46581.199938335,0
+VNOM.US,D,20150720,000000,9.97804,10.0672,9.63865,9.81022,107580.16176824,0
+VNOM.US,D,20150721,000000,9.86462,9.93498,9.55993,9.62271,153366.7155122,0
+VNOM.US,D,20150722,000000,9.48681,9.8206,9.46242,9.6565,56406.013490395,0
+VNOM.US,D,20150723,000000,9.59462,9.66025,8.9618,9.2093,84606.886957218,0
+VNOM.US,D,20150724,000000,9.28992,9.9472,9.08835,9.9472,69874.46650547,0
+VNOM.US,D,20150727,000000,9.88335,10.3325,9.46712,9.46712,83025.0610428,0
+VNOM.US,D,20150728,000000,9.61052,9.99676,9.50743,9.63865,36602.790343337,0
+VNOM.US,D,20150729,000000,9.59462,9.83279,9.48681,9.71181,29468.040821056,0
+VNOM.US,D,20150730,000000,9.72583,10.0784,9.53649,9.84585,100924.33324094,0
+VNOM.US,D,20150731,000000,9.83837,10.0859,9.68934,10.0052,274731.05549489,0
+VNOM.US,D,20150803,000000,9.92552,9.99676,9.7193,9.91251,37658.763138532,0
+VNOM.US,D,20150804,000000,9.91901,9.98927,9.53086,9.53086,27252.631229522,0
+VNOM.US,D,20150805,000000,9.78306,9.78306,8.93273,9.2468,111221.66795288,0
+VNOM.US,D,20150806,000000,11.3422,11.8147,8.99274,9.01992,135339.44661161,0
+VNOM.US,D,20150807,000000,8.99929,9.61052,8.99274,8.99274,56086.021734275,0
+VNOM.US,D,20150810,000000,8.98711,9.30399,8.83776,8.83776,38819.26657406,0
+VNOM.US,D,20150811,000000,8.83034,9.08835,8.55772,8.7695,87311.883935616,0
+VNOM.US,D,20150812,000000,8.98055,9.27118,8.77963,9.0621,137532.45678022,0
+VNOM.US,D,20150813,000000,9.14086,9.52337,8.82482,9.52337,71727.218773402,0
+VNOM.US,D,20150814,000000,9.4268,10.8809,9.0743,10.3897,152501.67113149,0
+VNOM.US,D,20150817,000000,10.3831,11.5427,9.96592,10.6981,181188.93206763,0
+VNOM.US,D,20150818,000000,10.5096,10.7928,10.2612,10.6409,50990.686337663,0
+VNOM.US,D,20150819,000000,10.4787,10.6249,10.0297,10.2612,52547.979550779,0
+VNOM.US,D,20150820,000000,10.3053,10.3775,9.71555,9.89655,78741.438067545,0
+VNOM.US,D,20150821,000000,10.0438,10.5509,9.36305,9.6856,54419.931324079,0
+VNOM.US,D,20150824,000000,8.59532,9.72122,8.59532,9.24211,96345.251210873,0
+VNOM.US,D,20150825,000000,9.58713,9.89655,9.30493,9.89655,24790.827985775,0
+VNOM.US,D,20150826,000000,9.9472,10.564,9.7531,9.92552,37576.631921128,0
+VNOM.US,D,20150827,000000,10.115,10.5162,9.63212,9.74465,163882.71125749,0
+VNOM.US,D,20150828,000000,9.78027,10.8378,9.78027,10.3325,70636.046885035,0
+VNOM.US,D,20150831,000000,10.3512,11.1088,10.1655,10.4787,151719.82460738,0
+VNOM.US,D,20150901,000000,10.3897,11.0441,10.3053,10.5162,41631.994110351,0
+VNOM.US,D,20150902,000000,10.5565,11.1913,10.0943,10.7731,61748.809178406,0
+VNOM.US,D,20150903,000000,10.6456,11.0806,10.58,10.6849,50519.231816981,0
+VNOM.US,D,20150904,000000,10.4787,10.7928,10.3202,10.3372,31498.92183323,0
+VNOM.US,D,20150908,000000,10.504,10.9212,10.4852,10.7731,56760.137700501,0
+VNOM.US,D,20150909,000000,10.7562,10.9531,10.2612,10.2857,53793.814121272,0
+VNOM.US,D,20150910,000000,10.4094,10.8059,10.099,10.3775,76345.766453396,0
+VNOM.US,D,20150911,000000,10.4674,10.4674,10.1084,10.1721,87945.467612733,0
+VNOM.US,D,20150914,000000,10.1843,10.2612,9.66966,9.94148,62372.793102838,0
+VNOM.US,D,20150915,000000,9.94148,10.2415,9.94148,10.1384,133474.96131262,0
+VNOM.US,D,20150916,000000,10.2415,10.3831,9.98927,10.0727,52857.304915028,0
+VNOM.US,D,20150917,000000,10.1543,10.2931,9.82338,10.0118,79527.551148412,0
+VNOM.US,D,20150918,000000,9.83558,10.4618,9.83558,10.2537,125993.55405454,0
+VNOM.US,D,20150921,000000,10.504,10.8706,10.0118,10.1721,73441.307947018,0
+VNOM.US,D,20150922,000000,10.1018,10.4328,9.76529,9.87684,42727.432555467,0
+VNOM.US,D,20150923,000000,9.83558,10.4487,9.69213,9.81311,107435.09883879,0
+VNOM.US,D,20150924,000000,9.78776,9.88147,9.30024,9.6856,84550.355080303,0
+VNOM.US,D,20150925,000000,9.52994,9.75963,8.80457,8.92898,72039.744055213,0
+VNOM.US,D,20150928,000000,8.75273,9.05461,8.67107,8.9721,59114.210386354,0
+VNOM.US,D,20150929,000000,8.93555,9.10618,8.81104,8.99742,57849.176310494,0
+VNOM.US,D,20150930,000000,9.12586,9.35086,8.92242,9.16429,22922.076130037,0
+VNOM.US,D,20151001,000000,9.31243,9.58713,9.04336,9.18491,21521.578877419,0
+VNOM.US,D,20151002,000000,9.23555,9.78027,8.95711,9.78027,14347.363705217,0
+VNOM.US,D,20151005,000000,9.7484,10.58,9.72967,10.58,62166.931739735,0
+VNOM.US,D,20151006,000000,10.4722,11.1537,10.4197,10.9278,62372.793102838,0
+VNOM.US,D,20151007,000000,10.9212,11.1913,10.6456,10.7636,35868.942582636,0
+VNOM.US,D,20151008,000000,10.6456,10.9859,10.5368,10.9016,26819.575719574,0
+VNOM.US,D,20151009,000000,10.8904,10.9859,10.5856,10.6249,35083.896140956,0
+VNOM.US,D,20151012,000000,10.7037,10.7037,9.98927,10.4787,39465.649921421,0
+VNOM.US,D,20151013,000000,10.1327,10.4674,10.0231,10.3775,24168.977339716,0
+VNOM.US,D,20151014,000000,10.1721,10.4094,9.87684,10.3831,31029.600590921,0
+VNOM.US,D,20151015,000000,10.3897,10.504,9.9472,10.504,32589.02708241,0
+VNOM.US,D,20151016,000000,10.4197,10.8434,10.2537,10.6212,17933.404652131,0
+VNOM.US,D,20151019,000000,10.4543,10.4543,10.0052,10.2471,25104.419906772,0
+VNOM.US,D,20151020,000000,10.1543,10.5218,10.1543,10.4543,9368.2919799958,0
+VNOM.US,D,20151021,000000,10.4328,10.6774,10.2415,10.4487,32276.501800601,0
+VNOM.US,D,20151022,000000,10.4037,10.7487,10.2415,10.6324,23546.060054471,0
+VNOM.US,D,20151023,000000,10.5162,11.1013,10.2471,10.4197,19962.15238593,0
+VNOM.US,D,20151026,000000,10.5162,10.6006,10.3325,10.5424,24946.557307086,0
+VNOM.US,D,20151027,000000,10.3831,10.3831,9.94148,10.0297,41945.586031348,0
+VNOM.US,D,20151028,000000,10.115,10.7422,9.9472,10.0297,55352.173973575,0
+VNOM.US,D,20151029,000000,10.1018,10.5509,10.0643,10.4037,25728.403831206,0
+VNOM.US,D,20151030,000000,10.4094,10.4787,9.99774,10.3897,48807.27592174,0
+VNOM.US,D,20151102,000000,10.3419,10.4543,9.97055,10.1843,139152.68170538,0
+VNOM.US,D,20151103,000000,10.3202,10.4403,9.97055,10.4403,126614.33806141,0
+VNOM.US,D,20151104,000000,10.4852,10.4852,10.0353,10.3831,105635.67853021,0
+VNOM.US,D,20151105,000000,10.3831,10.4674,10.0727,10.3578,139711.6006394,0
+VNOM.US,D,20151106,000000,10.3146,10.4197,9.9603,10.3897,61905.605138904,0
+VNOM.US,D,20151109,000000,10.5706,10.5706,10.2199,10.3053,44282.592490209,0
+VNOM.US,D,20151110,000000,10.3897,10.5715,10.2612,10.3427,212659.0546428,0
+VNOM.US,D,20151111,000000,10.5902,10.5902,10.0999,10.188,109332.64995258,0
+VNOM.US,D,20151112,000000,10.1422,10.5387,10.0662,10.0662,115032.76976826,0
+VNOM.US,D,20151113,000000,10.13,10.2612,9.58431,9.96868,183244.3457811,0
+VNOM.US,D,20151116,000000,9.83183,10.2293,9.44837,9.54024,162153.68913524,0
+VNOM.US,D,20151117,000000,9.83653,10.1047,9.64335,9.78027,42351.97556162,0
+VNOM.US,D,20151118,000000,9.81868,10.071,9.57963,9.96868,203884.88069,0
+VNOM.US,D,20151119,000000,10.0315,10.1187,9.72871,10.0399,66676.682222648,0
+VNOM.US,D,20151120,000000,10.1243,10.7075,9.72122,9.84403,24331.10649615,0
+VNOM.US,D,20151123,000000,9.9875,10.13,9.7484,9.99301,63290.102803715,0
+VNOM.US,D,20151124,000000,9.96217,10.2303,9.74369,10.13,79068.896297974,0
+VNOM.US,D,20151125,000000,10.1955,10.3897,10.0662,10.0775,77763.329933006,0
+VNOM.US,D,20151127,000000,10.0775,10.0775,9.81868,9.85248,14937.215175665,0
+VNOM.US,D,20151130,000000,9.96868,10.1515,9.83653,9.90404,36184.667782009,0
+VNOM.US,D,20151201,000000,9.93675,10.2462,9.89842,10.2462,32729.823455102,0
+VNOM.US,D,20151202,000000,10.071,10.1637,9.89842,10.0662,41053.875670962,0
+VNOM.US,D,20151203,000000,10.054,10.0849,9.83653,10.0775,32996.483251869,0
+VNOM.US,D,20151204,000000,9.85999,10.13,9.83653,9.90404,41266.136869188,0
+VNOM.US,D,20151207,000000,9.74369,9.83653,8.90929,8.9421,322914.34749219,0
+VNOM.US,D,20151208,000000,8.81189,9.43338,8.64379,9.35744,126637.80412354,0
+VNOM.US,D,20151209,000000,9.28618,9.74369,9.28618,9.67619,30488.814523079,0
+VNOM.US,D,20151210,000000,9.27118,9.88335,8.82576,9.83183,25562.008118023,0
+VNOM.US,D,20151211,000000,9.79333,10.3053,9.35744,10.0662,54358.066251229,0
+VNOM.US,D,20151214,000000,9.89842,9.89842,9.48025,9.65084,51499.473229894,0
+VNOM.US,D,20151215,000000,9.7362,9.83183,9.57025,9.62934,95624.203120417,0
+VNOM.US,D,20151216,000000,9.70711,10.13,9.62934,9.94345,45427.09633793,0
+VNOM.US,D,20151217,000000,9.94345,9.94345,9.41743,9.57963,249461.30651411,0
+VNOM.US,D,20151218,000000,9.64335,9.64335,9.09211,9.43338,134431.73666342,0
+VNOM.US,D,20151221,000000,9.27868,9.69021,9.00491,9.22243,217585.86104786,0
+VNOM.US,D,20151222,000000,9.13899,9.38274,9.05931,9.29274,388281.19679313,0
+VNOM.US,D,20151223,000000,9.27118,9.53275,9.12305,9.41743,195569.36158763,0
+VNOM.US,D,20151224,000000,9.39024,9.57025,9.17554,9.50181,99372.373223766,0
+VNOM.US,D,20151228,000000,9.37056,9.49431,8.77317,9.42305,105837.27333657,0
+VNOM.US,D,20151229,000000,9.41087,9.41743,9.07242,9.2543,186903.98483191,0
+VNOM.US,D,20151230,000000,9.14461,9.37056,8.77317,9.00491,107702.82527474,0
+VNOM.US,D,20151231,000000,8.79904,9.06492,8.77317,9.06492,71557.623142659,0
+VNOM.US,D,20160104,000000,8.86354,9.14742,8.86354,8.94398,13154.861094079,0
+VNOM.US,D,20160105,000000,8.90929,9.08085,8.59785,8.77963,45058.039179205,0
+VNOM.US,D,20160106,000000,8.57112,8.72179,8.44277,8.66919,29638.703090987,0
+VNOM.US,D,20160107,000000,8.37069,8.84516,8.31884,8.33112,43692.741019762,0
+VNOM.US,D,20160108,000000,8.42788,8.7427,8.4094,8.66919,26932.639473403,0
+VNOM.US,D,20160111,000000,8.72816,8.7667,8.30675,8.45685,59044.878839194,0
+VNOM.US,D,20160112,000000,8.51328,8.76078,8.24188,8.64379,108717.19914165,0
+VNOM.US,D,20160113,000000,8.73453,9.38274,8.72816,9.13054,91480.309878667,0
+VNOM.US,D,20160114,000000,9.2543,9.70711,8.88576,9.47462,74921.803138664,0
+VNOM.US,D,20160115,000000,9.41743,9.60677,9.13054,9.18961,89129.437110376,0
+VNOM.US,D,20160119,000000,9.35181,9.35181,8.93647,9.06492,68833.426658895,0
+VNOM.US,D,20160120,000000,8.83316,9.31243,8.50793,9.09211,87599.876516123,0
+VNOM.US,D,20160121,000000,8.90929,9.62934,8.90929,9.45681,57338.25613989,0
+VNOM.US,D,20160122,000000,9.68089,9.69588,9.00491,9.17554,143682.69833284,0
+VNOM.US,D,20160125,000000,9.07805,9.35181,8.77317,8.85069,30628.544256583,0
+VNOM.US,D,20160126,000000,9.09211,9.09211,8.85716,9.09211,39469.91647817,0
+VNOM.US,D,20160127,000000,9.05931,9.09211,8.85716,8.85716,23958.849419865,0
+VNOM.US,D,20160128,000000,9.16899,9.81311,9.16899,9.76529,62949.844903041,0
+VNOM.US,D,20160129,000000,9.74369,9.74369,9.40431,9.43338,117599.10365234,0
+VNOM.US,D,20160201,000000,9.54024,9.89083,9.30586,9.50181,32902.619003408,0
+VNOM.US,D,20160202,000000,9.30024,9.67619,9.24773,9.60965,21561.044527341,0
+VNOM.US,D,20160203,000000,9.24773,10.0315,9.24773,9.54587,35194.826616411,0
+VNOM.US,D,20160204,000000,9.64335,10.1618,9.64335,10.0193,49040.869903708,0
+VNOM.US,D,20160205,000000,9.92749,9.92749,9.27118,9.41743,29199.247745916,0
+VNOM.US,D,20160208,000000,9.33211,10.0005,9.1043,10.0005,29677.102101723,0
+VNOM.US,D,20160209,000000,9.77278,9.86926,9.18304,9.72871,21631.442713687,0
+VNOM.US,D,20160210,000000,9.91153,10.0005,9.42305,9.42305,6142.7750783099,0
+VNOM.US,D,20160211,000000,9.41743,9.51306,9.22243,9.40431,9604.0192403373,0
+VNOM.US,D,20160212,000000,9.39024,9.82904,9.22899,9.23555,11336.241280131,0
+VNOM.US,D,20160216,000000,9.38274,9.51306,8.88576,9.08367,40070.434340488,0
+VNOM.US,D,20160217,000000,9.26837,9.91251,9.26837,9.89083,21398.915370907,0
+VNOM.US,D,20160218,000000,9.83462,9.83462,9.24211,9.37149,18506.189895586,0
+VNOM.US,D,20160219,000000,9.60965,9.60965,9.24868,9.50743,9445.0900014645,0
+VNOM.US,D,20160222,000000,9.56369,9.70153,9.41555,9.57025,9645.6181686328,0
+VNOM.US,D,20160223,000000,9.43899,9.65276,9.28431,9.43149,25277.215455076,0
+VNOM.US,D,20160224,000000,9.39586,9.60025,9.30775,9.43149,8176.8560080437,0
+VNOM.US,D,20160225,000000,9.53931,9.86551,9.32274,9.60025,18214.997397516,0
+VNOM.US,D,20160226,000000,9.73994,10.068,9.60965,9.67897,25055.354504167,0
+VNOM.US,D,20160229,000000,9.81215,10.0268,9.81215,9.82991,5396.1276473641,0
+VNOM.US,D,20160301,000000,9.81589,10.4647,9.67897,10.429,10239.736195828,0
+VNOM.US,D,20160302,000000,10.2847,10.564,10.2782,10.5565,8138.4569973093,0
+VNOM.US,D,20160303,000000,10.7206,11.3225,10.5424,10.6803,22291.692370481,0
+VNOM.US,D,20160304,000000,10.7272,10.7272,10.5509,10.564,17633.679040566,0
+VNOM.US,D,20160307,000000,10.564,10.8931,10.564,10.8134,20798.397508589,0
+VNOM.US,D,20160308,000000,10.7075,10.7337,10.3897,10.7337,16415.577088937,0
+VNOM.US,D,20160309,000000,10.6879,10.9062,10.6221,10.9062,10247.202670138,0
+VNOM.US,D,20160310,000000,10.8303,10.8331,10.58,10.7636,10000.809017926,0
+VNOM.US,D,20160311,000000,10.7694,11.165,10.7694,10.8668,8957.6358929755,0
+VNOM.US,D,20160314,000000,10.7928,10.8603,10.6221,10.7206,10222.669968836,0
+VNOM.US,D,20160315,000000,10.5744,10.8331,10.5744,10.8003,7712.8679616702,0
+VNOM.US,D,20160316,000000,10.8134,11.18,10.7206,11.1293,15519.600171803,0
+VNOM.US,D,20160317,000000,11.0713,11.5503,10.9897,11.1988,17384.085470792,0
+VNOM.US,D,20160318,000000,11.3225,11.5522,10.8443,11.09,73336.777306684,0
+VNOM.US,D,20160321,000000,11.2025,11.2025,10.7337,11.0121,49374.72796926,0
+VNOM.US,D,20160322,000000,10.8986,11.1988,10.7666,10.8744,24800.427738459,0
+VNOM.US,D,20160323,000000,10.7928,11.0713,10.6353,11.0713,49973.112553203,0
+VNOM.US,D,20160324,000000,10.8443,11.21,10.6316,11.1631,55276.442591293,0
+VNOM.US,D,20160328,000000,11.09,11.09,10.6879,10.6879,17771.275495698,0
+VNOM.US,D,20160329,000000,10.6879,10.7272,10.2396,10.4712,10694.124489517,0
+VNOM.US,D,20160330,000000,10.4834,10.5987,10.2659,10.2659,11271.17628972,0
+VNOM.US,D,20160331,000000,10.4909,10.7694,10.3044,10.7694,17929.138095383,0
+VNOM.US,D,20160401,000000,10.6221,10.985,10.6174,10.985,14907.349278426,0
+VNOM.US,D,20160404,000000,10.8003,11.0525,10.6109,11.0525,16146.784013796,0
+VNOM.US,D,20160405,000000,10.8396,11.2231,10.6924,11.2231,200229.50819593,0
+VNOM.US,D,20160406,000000,10.9897,11.388,10.939,11.2025,44941.775507816,0
+VNOM.US,D,20160407,000000,11.0525,11.3375,11.0525,11.2831,32885.552776415,0
+VNOM.US,D,20160408,000000,11.3225,11.705,11.3075,11.705,57950.507033265,0
+VNOM.US,D,20160411,000000,11.6965,11.7491,11.5138,11.6,26706.511965745,0
+VNOM.US,D,20160412,000000,11.6928,12.2647,11.6928,11.9694,43962.600734088,0
+VNOM.US,D,20160413,000000,11.8765,12.0153,11.5305,11.7566,40808.548657936,0
+VNOM.US,D,20160414,000000,11.6928,12.0294,11.4856,11.856,17856.606630663,0
+VNOM.US,D,20160415,000000,12.0762,12.0762,11.5915,11.87,18222.463871826,0
+VNOM.US,D,20160418,000000,11.6787,11.7491,11.6075,11.6262,40291.22865221,0
+VNOM.US,D,20160419,000000,11.7369,11.8249,11.6262,11.72,32291.434749219,0
+VNOM.US,D,20160420,000000,11.675,12.0585,11.675,12.0547,61288.021049593,0
+VNOM.US,D,20160421,000000,11.9412,12.1522,11.764,12.0472,10635.459334229,0
+VNOM.US,D,20160422,000000,12.0369,12.2525,11.7847,12.0678,70750.17727805,0
+VNOM.US,D,20160425,000000,12.1803,12.4709,11.8249,12.1803,56297.216293314,0
+VNOM.US,D,20160426,000000,12.2122,12.2732,11.9412,12.1391,36988.913729055,0
+VNOM.US,D,20160427,000000,12.1437,12.4709,11.9412,12.3584,180562.81486482,0
+VNOM.US,D,20160428,000000,12.3191,12.5768,12.2787,12.4775,36103.60320379,0
+VNOM.US,D,20160429,000000,12.9256,13.0756,12.3706,12.5957,72245.605418317,0
+VNOM.US,D,20160502,000000,12.5909,12.7419,12.305,12.4709,10912.785522867,0
+VNOM.US,D,20160503,000000,12.7043,12.7043,11.8307,11.9272,7479.2739797028,0
+VNOM.US,D,20160504,000000,13.0972,13.0972,11.4293,11.6338,30582.67877154,0
+VNOM.US,D,20160505,000000,11.9759,12.5019,11.9694,12.5019,36903.582594089,0
+VNOM.US,D,20160506,000000,12.3537,12.4166,12.1391,12.2787,54021.008268116,0
+VNOM.US,D,20160509,000000,12.1671,12.5151,12.095,12.2122,7961.3948922565,0
+VNOM.US,D,20160510,000000,12.2254,12.5431,12.2254,12.4971,15426.802562528,0
+VNOM.US,D,20160511,000000,12.3913,12.7043,12.2525,12.2525,39492.315901098,0
+VNOM.US,D,20160512,000000,12.3312,12.6463,11.7452,11.7452,66332.157765226,0
+VNOM.US,D,20160513,000000,11.7865,12.38,11.7865,12.3191,9436.556887968,0
+VNOM.US,D,20160516,000000,12.3106,12.3106,11.9815,12.1054,59967.521736006,0
+VNOM.US,D,20160517,000000,11.7875,12.2112,11.7875,12.0922,25575.874427455,0
+VNOM.US,D,20160518,000000,12.0519,12.1729,11.7069,12.0857,77489.20366193,0
+VNOM.US,D,20160519,000000,12.0782,12.6097,11.7219,12.0265,20817.597013956,0
+VNOM.US,D,20160520,000000,12.0454,12.2984,12.0265,12.23,7558.2052795458,0
+VNOM.US,D,20160523,000000,12.2394,12.2394,11.9872,12.2074,6615.2962381798,0
+VNOM.US,D,20160524,000000,12.7091,12.8722,12.3106,12.785,8902.1706552482,0
+VNOM.US,D,20160525,000000,12.7981,12.8648,12.3378,12.8104,26176.392289773,0
+VNOM.US,D,20160526,000000,12.9181,13.4742,12.9181,13.1094,55067.381310628,0
+VNOM.US,D,20160527,000000,12.8226,13.2097,12.4363,12.5506,25931.065276748,0
+VNOM.US,D,20160531,000000,12.5581,12.9763,12.5581,12.8966,62325.860978608,0
+VNOM.US,D,20160601,000000,12.9238,13.1769,12.6715,13.1769,17642.212154062,0
+VNOM.US,D,20160602,000000,13.1375,13.252,12.7701,12.845,22260.759834056,0
+VNOM.US,D,20160603,000000,12.9313,13.116,12.6913,12.6913,11168.778927763,0
+VNOM.US,D,20160606,000000,12.7166,12.9763,12.6566,12.9697,12647.140841035,0
+VNOM.US,D,20160607,000000,12.9913,13.0288,12.8197,12.9697,33743.130682814,0
+VNOM.US,D,20160608,000000,12.9697,12.9988,12.7475,12.9566,17412.884728843,0
+VNOM.US,D,20160609,000000,12.9106,12.9763,12.6978,12.9763,11980.491349119,0
+VNOM.US,D,20160610,000000,12.9106,13.0916,12.5028,12.5028,15259.340210158,0
+VNOM.US,D,20160613,000000,12.5863,13.0156,12.3988,12.6866,12609.808469488,0
+VNOM.US,D,20160614,000000,12.5919,12.7475,12.3772,12.6566,20077.349418133,0
+VNOM.US,D,20160615,000000,12.5581,12.7785,12.4568,12.4934,6518.232072157,0
+VNOM.US,D,20160616,000000,12.6463,12.6463,12.3706,12.4644,8475.514980422,0
+VNOM.US,D,20160617,000000,12.6463,12.9519,12.5404,12.9519,9468.5560635799,0
+VNOM.US,D,20160620,000000,12.9651,12.9651,12.6978,12.6978,5695.8532589295,0
+VNOM.US,D,20160621,000000,12.6781,12.8722,12.5404,12.6913,22705.548375062,0
+VNOM.US,D,20160622,000000,12.7766,12.906,12.6463,12.9041,6814.7577661611,0
+VNOM.US,D,20160623,000000,12.845,12.9313,12.664,12.664,8293.1196794338,0
+VNOM.US,D,20160624,000000,12.5506,12.5506,12.1054,12.1129,13849.243204858,0
+VNOM.US,D,20160627,000000,12.0988,12.2657,11.779,11.9065,41923.186608421,0
+VNOM.US,D,20160628,000000,12.0331,12.6256,11.7135,12.2779,6581.1637841938,0
+VNOM.US,D,20160629,000000,12.2074,12.6978,11.6862,12.6538,16667.303937084,0
+VNOM.US,D,20160630,000000,12.6978,12.785,12.3247,12.4109,30364.017738192,0
+VNOM.US,D,20160701,000000,12.3847,12.664,12.245,12.664,13193.260104812,0
+VNOM.US,D,20160705,000000,12.3847,12.3847,12.0182,12.2946,20246.945048877,0
+VNOM.US,D,20160706,000000,12.2984,12.3462,12.1512,12.305,3609.5070090295,0
+VNOM.US,D,20160707,000000,12.2516,12.7785,12.2394,12.6097,59323.271667019,0
+VNOM.US,D,20160708,000000,12.7241,12.7512,12.604,12.604,5145.4674384037,0
+VNOM.US,D,20160711,000000,12.664,12.9763,12.4493,12.6509,10525.595497962,0
+VNOM.US,D,20160712,000000,12.9763,13.0438,12.6463,12.8525,285046.52307299,0
+VNOM.US,D,20160713,000000,12.756,13.0044,12.4597,12.8104,32981.550303251,0
+VNOM.US,D,20160714,000000,12.9106,12.9106,12.3922,12.4326,82253.880910552,0
+VNOM.US,D,20160715,000000,12.5459,12.6866,12.365,12.6866,13274.324683029,0
+VNOM.US,D,20160718,000000,12.5863,12.9894,12.3106,12.4971,10264.268897131,0
+VNOM.US,D,20160719,000000,12.4971,12.5028,12.3537,12.3922,10478.663373731,0
+VNOM.US,D,20160720,000000,12.3462,12.4971,12.2657,12.4971,8491.514568228,0
+VNOM.US,D,20160721,000000,12.4568,12.4568,12.0097,12.0265,7460.0744743357,0
+VNOM.US,D,20160722,000000,12.0922,12.6509,12.0144,12.26,5048.4032723807,0
+VNOM.US,D,20160725,000000,12.245,12.7109,11.9815,12.004,9670.1508699353,0
+VNOM.US,D,20160726,000000,11.779,11.945,11.2128,11.3516,132034.99841008,0
+VNOM.US,D,20160727,000000,10.5144,10.7487,10.3399,10.4159,3503560.9384957,0
+VNOM.US,D,20160728,000000,10.534,10.6954,10.4693,10.6541,271991.9260625,0
+VNOM.US,D,20160729,000000,10.5556,10.7806,10.52,10.6419,198902.60904722,0
+VNOM.US,D,20160801,000000,10.5631,10.6419,10.5489,10.6259,175558.14379911,0
+VNOM.US,D,20160802,000000,10.609,10.6475,10.4328,10.4506,141813.94647711,0
+VNOM.US,D,20160803,000000,10.4206,10.7412,10.4206,10.7347,303709.50892908,0
+VNOM.US,D,20160804,000000,10.7731,11.0468,10.7347,10.9746,273997.20773418,0
+VNOM.US,D,20160805,000000,10.9484,11.1143,10.7412,11.0393,330679.48077403,0
+VNOM.US,D,20160808,000000,11.0225,11.314,10.8528,11.1275,130987.55872838,0
+VNOM.US,D,20160809,000000,11.1396,11.2025,10.8453,10.8941,211300.15631847,0
+VNOM.US,D,20160810,000000,10.8453,10.9803,10.7206,10.9399,159248.16398968,0
+VNOM.US,D,20160811,000000,10.9334,11.1733,10.8049,11.0225,104727.96858202,0
+VNOM.US,D,20160812,000000,10.9859,11.1688,10.9428,11.1218,70678.712452518,0
+VNOM.US,D,20160815,000000,11.1163,11.8241,11.1163,11.5185,177694.62209078,0
+VNOM.US,D,20160816,000000,11.4988,11.4988,11.2371,11.2784,79172.36029912,0
+VNOM.US,D,20160817,000000,11.2615,11.2615,10.7524,10.8434,113092.55308699,0
+VNOM.US,D,20160818,000000,10.9596,11.3759,10.9596,11.2287,64420.740342004,0
+VNOM.US,D,20160819,000000,11.1631,11.4368,11.1275,11.3863,35177.760389418,0
+VNOM.US,D,20160822,000000,11.3806,11.3806,11.0881,11.1733,24372.705424445,0
+VNOM.US,D,20160823,000000,11.1163,11.4368,11.1021,11.3572,22625.550436032,0
+VNOM.US,D,20160824,000000,11.1556,11.2531,10.939,11.0346,62745.050179124,0
+VNOM.US,D,20160825,000000,11.0403,11.1978,10.8387,11.15,39763.242254612,0
+VNOM.US,D,20160826,000000,11.2025,11.2025,10.9859,10.9859,23921.517048316,0
+VNOM.US,D,20160829,000000,10.9746,11.2146,10.8387,11.0075,50045.644017923,0
+VNOM.US,D,20160830,000000,11.0478,11.1021,10.7768,10.9474,91339.513505976,0
+VNOM.US,D,20160831,000000,10.8744,10.9934,10.8049,10.8387,31133.064592065,0
+VNOM.US,D,20160901,000000,10.7768,10.8603,10.6043,10.8434,70708.578349755,0
+VNOM.US,D,20160902,000000,10.8603,11.0346,10.7721,11.0075,91576.307405504,0
+VNOM.US,D,20160906,000000,10.8744,11.3806,10.8744,11.254,162592.07784114,0
+VNOM.US,D,20160907,000000,11.21,11.2146,10.7899,10.9071,103377.6033712,0
+VNOM.US,D,20160908,000000,10.9671,11.2371,10.9071,11.2371,111490.46102802,0
+VNOM.US,D,20160909,000000,11.0759,11.0759,10.6849,10.9634,84116.232931168,0
+VNOM.US,D,20160912,000000,10.8846,11.21,10.8846,11.1088,127708.70986735,0
+VNOM.US,D,20160913,000000,11,11.1733,10.5162,10.7674,207914.64353874,0
+VNOM.US,D,20160914,000000,10.6924,11.21,10.6371,10.9746,181028.93618956,0
+VNOM.US,D,20160915,000000,11.0675,11.4443,11.0403,11.3487,133237.1007739,0
+VNOM.US,D,20160916,000000,11.2287,11.4443,11.0075,11.0806,519429.81803876,0
+VNOM.US,D,20160919,000000,11.0618,11.2371,10.9859,11.0225,106695.91788216,0
+VNOM.US,D,20160920,000000,10.9334,11.0881,10.7899,10.7899,68012.114484854,0
+VNOM.US,D,20160921,000000,10.8331,10.9934,10.7449,10.9596,57411.854243798,0
+VNOM.US,D,20160922,000000,11.0225,11.3103,10.9334,11.1631,117666.30192112,0
+VNOM.US,D,20160923,000000,11.1978,11.2493,10.6709,10.8199,100050.75574674,0
+VNOM.US,D,20160926,000000,10.8199,10.9474,10.6747,10.6924,50841.356851473,0
+VNOM.US,D,20160927,000000,10.6437,10.7243,10.2668,10.3812,95026.88517566,0
+VNOM.US,D,20160928,000000,10.3474,10.7524,10.1665,10.6371,230705.52304877,0
+VNOM.US,D,20160929,000000,10.7056,11.0403,10.6437,10.939,212109.73546146,0
+VNOM.US,D,20160930,000000,10.9859,10.9859,10.7674,10.8744,118478.01434248,0
+VNOM.US,D,20161003,000000,10.7853,10.9934,10.6709,10.939,120949.41733891,0
+VNOM.US,D,20161004,000000,10.9746,10.9746,10.6043,10.8124,70886.707093995,0
+VNOM.US,D,20161005,000000,10.939,11.1415,10.8846,11.0675,108522.00417041,0
+VNOM.US,D,20161006,000000,11.1088,11.1556,10.9128,11.0618,53176.230031961,0
+VNOM.US,D,20161007,000000,11.0946,11.1369,10.9193,11.015,28258.471982925,0
+VNOM.US,D,20161010,000000,11.1733,11.4443,11.1088,11.39,291649.01964093,0
+VNOM.US,D,20161011,000000,11.7228,11.7228,11.1275,11.2446,132970.44097714,0
+VNOM.US,D,20161012,000000,11.2231,11.2231,10.7449,10.8744,71006.170682946,0
+VNOM.US,D,20161013,000000,10.8266,11.1688,10.8199,10.9474,67537.460046609,0
+VNOM.US,D,20161014,000000,10.9193,11.4266,10.8986,11.1631,137102.60118782,0
+VNOM.US,D,20161017,000000,11.1884,11.1884,10.8387,10.8874,73551.171783284,0
+VNOM.US,D,20161018,000000,10.9813,11.0225,10.8199,10.8771,38988.862204803,0
+VNOM.US,D,20161019,000000,10.9859,11.0946,10.9071,10.9859,55183.644982017,0
+VNOM.US,D,20161020,000000,10.8846,11.4443,10.8846,11.1218,46403.071194095,0
+VNOM.US,D,20161021,000000,11.0946,11.4125,10.9859,11.015,35975.606501344,0
+VNOM.US,D,20161024,000000,11.0675,11.1884,10.8434,10.8434,62443.191289185,0
+VNOM.US,D,20161025,000000,10.7674,10.9128,10.5509,10.5509,124062.93712595,0
+VNOM.US,D,20161026,000000,10.5162,10.5706,10.3624,10.5087,86647.367722075,0
+VNOM.US,D,20161027,000000,10.5011,10.7422,10.445,10.5744,95114.349589,0
+VNOM.US,D,20161028,000000,10.5011,10.6774,9.65929,10.0999,185507.75413604,0
+VNOM.US,D,20161031,000000,10.0165,10.0849,9.72122,9.88246,229250.6271976,0
+VNOM.US,D,20161101,000000,9.87684,9.93971,9.72871,9.77557,59603.797773217,0
+VNOM.US,D,20161102,000000,9.65458,9.82521,9.53275,9.56462,87288.4178735,0
+VNOM.US,D,20161103,000000,9.55806,9.82521,9.43806,9.47274,94555.430654977,0
+VNOM.US,D,20161104,000000,9.48586,9.62271,9.10899,9.34524,133355.49772367,0
+VNOM.US,D,20161107,000000,9.45962,9.60773,9.15024,9.55806,118959.06861585,0
+VNOM.US,D,20161108,000000,9.60118,10.01,9.30493,9.51774,128608.95334122,0
+VNOM.US,D,20161109,000000,9.38648,10.2471,9.36023,10.2284,78139.853566041,0
+VNOM.US,D,20161110,000000,10.0831,10.31,9.96493,10.2124,44780.712990569,0
+VNOM.US,D,20161111,000000,10.1937,10.3578,9.74935,10.188,43748.206257489,0
+VNOM.US,D,20161114,000000,10.2471,10.5875,10.113,10.2471,63690.092498865,0
+VNOM.US,D,20161115,000000,10.3512,10.7121,10.1684,10.5744,86926.827189084,0
+VNOM.US,D,20161116,000000,10.4872,10.5706,10.3512,10.4074,26496.384045893,0
+VNOM.US,D,20161117,000000,10.5003,10.7403,10.4177,10.6184,104096.51818328,0
+VNOM.US,D,20161118,000000,10.6296,10.8087,10.58,10.6371,19541.896546226,0
+VNOM.US,D,20161121,000000,10.7243,10.8904,10.5077,10.7937,78227.31797938,0
+VNOM.US,D,20161122,000000,10.8978,11.4106,10.7243,10.8229,118246.5536389,0
+VNOM.US,D,20161123,000000,10.7121,10.9915,10.7121,10.8809,54345.266580985,0
+VNOM.US,D,20161125,000000,10.8631,11.1021,10.8631,10.9306,16371.844882268,0
+VNOM.US,D,20161128,000000,10.8631,10.8631,10.5875,10.6859,90044.613532878,0
+VNOM.US,D,20161129,000000,10.5744,10.6859,10.5565,10.6296,19700.825785098,0
+VNOM.US,D,20161130,000000,11.1096,11.1284,10.6578,10.7121,242618.81612909,0
+VNOM.US,D,20161201,000000,10.9043,11.0543,10.5875,10.5959,397950.28102388,0
+VNOM.US,D,20161202,000000,10.8556,10.9306,10.5893,10.7403,87613.742825555,0
+VNOM.US,D,20161205,000000,10.8471,11.0094,10.7629,10.9306,208100.23875728,0
+VNOM.US,D,20161206,000000,10.9306,10.9306,10.7056,10.8556,71581.089204775,0
+VNOM.US,D,20161207,000000,10.8003,10.9306,10.6999,10.6999,56933.999887992,0
+VNOM.US,D,20161208,000000,10.8153,10.9653,10.7121,10.9306,70663.779503899,0
+VNOM.US,D,20161209,000000,10.9521,11.0759,10.7881,10.8229,199101.00393601,0
+VNOM.US,D,20161212,000000,11.0675,11.586,11.0065,11.2746,313952.44504247,0
+VNOM.US,D,20161213,000000,11.2391,11.7715,11.1228,11.2513,140816.63883719,0
+VNOM.US,D,20161214,000000,11.1096,11.2513,10.7636,10.8904,141888.61122019,0
+VNOM.US,D,20161215,000000,10.8229,11.0675,10.6999,10.8284,126697.53591801,0
+VNOM.US,D,20161216,000000,10.6184,11.1903,10.6184,10.8904,399040.38627305,0
+VNOM.US,D,20161219,000000,10.9446,11.1021,10.8331,10.8631,174634.43426311,0
+VNOM.US,D,20161220,000000,10.9043,11.0675,10.8697,10.998,258394.40970579,0
+VNOM.US,D,20161221,000000,10.9381,11.1706,10.9381,11.0393,245636.3383893,0
+VNOM.US,D,20161222,000000,11.0065,11.3955,10.9644,11.1163,357235.59661439,0
+VNOM.US,D,20161223,000000,11.0806,11.36,11.0806,11.2746,164286.96750938,0
+VNOM.US,D,20161227,000000,11.135,11.2746,11.135,11.2653,210031.92232506,0
+VNOM.US,D,20161228,000000,11.2812,11.6403,11.1284,11.2053,458632.45101521,0
+VNOM.US,D,20161229,000000,11.1641,11.2991,10.8978,11.0271,310927.45630796,0
+VNOM.US,D,20161230,000000,10.998,11.2653,10.9306,10.9306,60312.046193429,0
+VNOM.US,D,20170103,000000,11.0806,11.195,10.8359,11.1021,137442.8590885,0
+VNOM.US,D,20170104,000000,11.1706,11.405,10.9306,11.1163,124326.39700516,0
+VNOM.US,D,20170105,000000,11.2053,11.3768,11.0496,11.2175,217427.99844817,0
+VNOM.US,D,20170106,000000,11.2391,11.4022,11.1425,11.2568,152349.14172774,0
+VNOM.US,D,20170109,000000,11.2513,11.2746,10.998,11.2053,86144.980664967,0
+VNOM.US,D,20170110,000000,11.2119,11.4022,11.2053,11.2925,126843.66548663,0
+VNOM.US,D,20170111,000000,11.3422,11.5381,11.1228,11.4903,90269.674401348,0
+VNOM.US,D,20170112,000000,11.5118,11.5118,11.1808,11.3843,96954.302186687,0
+VNOM.US,D,20170113,000000,11.3768,11.5653,11.3178,11.4575,52316.518847186,0
+VNOM.US,D,20170117,000000,11.4837,11.5597,11.3768,11.464,63191.971998506,0
+VNOM.US,D,20170118,000000,11.435,11.6768,11.2287,11.4247,84024.50196108,0
+VNOM.US,D,20170119,000000,10.6371,11.2653,10.5959,10.7937,8121916.6234355,0
+VNOM.US,D,20170120,000000,10.9043,10.9859,10.6578,10.8284,518628.77200927,0
+VNOM.US,D,20170123,000000,10.6634,10.9306,10.5003,10.5959,409460.3844915,0
+VNOM.US,D,20170124,000000,10.6231,10.8904,10.5077,10.8809,267329.64617583,0
+VNOM.US,D,20170125,000000,10.8556,10.9915,10.8236,10.9306,573966.01303423,0
+VNOM.US,D,20170126,000000,10.8229,11.0065,10.6109,10.9644,397294.29792383,0
+VNOM.US,D,20170127,000000,10.9915,11.0675,10.8978,11.0393,520314.06192484,0
+VNOM.US,D,20170130,000000,11.1096,11.135,10.9306,10.9644,179538.84124522,0
+VNOM.US,D,20170131,000000,11.2119,11.4312,11.0216,11.2653,622827.68755451,0
+VNOM.US,D,20170201,000000,11.3843,11.7369,11.3356,11.5823,1033673.63635,0
+VNOM.US,D,20170202,000000,11.5823,11.7181,11.5381,11.6141,399070.25217029,0
+VNOM.US,D,20170203,000000,11.6488,11.75,11.5118,11.5597,577990.44268702,0
+VNOM.US,D,20170206,000000,11.5522,11.8934,11.4247,11.5823,301365.0359959,0
+VNOM.US,D,20170207,000000,11.5823,11.7715,11.4434,11.6075,250493.8132472,0
+VNOM.US,D,20170208,000000,11.586,11.8803,11.3066,11.6899,169796.15891058,0
+VNOM.US,D,20170209,000000,11.7715,11.9553,11.6403,11.84,144757.8706334,0
+VNOM.US,D,20170210,000000,12.1129,12.2028,11.8446,12.0172,114500.51681392,0
+VNOM.US,D,20170213,000000,12.1344,12.53,12.0331,12.1812,761095.05873462,0
+VNOM.US,D,20170214,000000,12.1962,12.4466,12.1399,12.2975,509737.26774589,0
+VNOM.US,D,20170215,000000,12.8216,12.8216,12.2722,12.4541,368800.09868057,0
+VNOM.US,D,20170216,000000,12.3584,12.4053,12.0725,12.3584,214744.33425351,0
+VNOM.US,D,20170217,000000,12.2824,12.3547,12.1307,12.2084,125186.10818993,0
+VNOM.US,D,20170221,000000,12.8291,13.0672,12.5601,12.6219,578312.56772152,0
+VNOM.US,D,20170222,000000,12.6632,12.7823,12.4775,12.6556,404605.04291197,0
+VNOM.US,D,20170223,000000,12.6978,12.8216,12.6501,12.7588,315054.28332271,0
+VNOM.US,D,20170224,000000,12.7109,12.7531,12.4129,12.5469,589207.2203782,0
+VNOM.US,D,20170227,000000,12.6069,12.6781,12.3181,12.6715,137633.78750299,0
+VNOM.US,D,20170228,000000,12.5234,12.8141,12.3041,12.3866,258071.21803211,0
+VNOM.US,D,20170301,000000,12.2619,12.7344,12.1307,12.6556,379466.49055122,0
+VNOM.US,D,20170302,000000,12.6144,12.9331,12.6144,12.7456,139498.27280198,0
+VNOM.US,D,20170303,000000,12.6978,12.8648,12.6978,12.7269,64983.925832775,0
+VNOM.US,D,20170306,000000,12.7269,12.7456,12.6144,12.6284,36886.516367098,0
+VNOM.US,D,20170307,000000,12.6501,12.6978,12.5234,12.6144,219436.48003741,0
+VNOM.US,D,20170308,000000,12.5731,12.6781,12.1766,12.3097,195222.70385185,0
+VNOM.US,D,20170309,000000,12.3378,12.3378,11.8934,11.9225,195052.04158191,0
+VNOM.US,D,20170310,000000,11.9178,12.1372,11.735,12.0462,295851.57803797,0
+VNOM.US,D,20170313,000000,12.0116,12.1785,11.8259,12.1428,418982.27251443,0
+VNOM.US,D,20170314,000000,11.9965,12.2478,11.8682,12.1719,375916.71533666,0
+VNOM.US,D,20170315,000000,12.2329,12.5601,12.1719,12.3454,222959.58927229,0
+VNOM.US,D,20170316,000000,12.3941,12.5028,12.0462,12.2741,94082.909495107,0
+VNOM.US,D,20170317,000000,12.3181,12.4476,12.1494,12.2891,131875.00253202,0
+VNOM.US,D,20170320,000000,12.2741,12.4447,11.8765,12.2,70300.055541109,0
+VNOM.US,D,20170321,000000,12.0819,12.3303,11.9562,12.0894,126189.81566496,0
+VNOM.US,D,20170322,000000,11.9562,12.2553,11.8325,12.1231,135350.11300348,0
+VNOM.US,D,20170323,000000,12.1137,12.3584,11.8597,12.3181,72916.521466981,0
+VNOM.US,D,20170324,000000,12.2891,12.3659,12.1569,12.3097,47416.378421807,0
+VNOM.US,D,20170327,000000,12.1719,12.3584,11.7894,12.3041,184577.64476492,0
+VNOM.US,D,20170328,000000,12.3041,12.3584,12.0265,12.1935,81538.166016031,0
+VNOM.US,D,20170329,000000,12.1494,12.5028,12.0819,12.2084,177414.0959846,0
+VNOM.US,D,20170330,000000,12.2421,12.4129,12.0819,12.2179,103355.20394827,0
+VNOM.US,D,20170331,000000,13.4328,13.4328,12.1006,12.4616,146075.17002943,0
+VNOM.US,D,20170403,000000,12.4344,12.8028,12.3097,12.7531,189434.05298363,0
+VNOM.US,D,20170404,000000,12.7878,12.7878,12.3181,12.5469,94640.761789943,0
+VNOM.US,D,20170405,000000,12.5234,12.8582,12.2478,12.3041,193012.62745624,0
+VNOM.US,D,20170406,000000,12.2553,12.5731,12.2122,12.4129,109625.97572902,0
+VNOM.US,D,20170407,000000,12.4053,12.5413,12.1569,12.3303,66919.875957299,0
+VNOM.US,D,20170410,000000,12.3181,12.4279,12.1719,12.3303,54073.273588283,0
+VNOM.US,D,20170411,000000,12.2824,12.6781,12.1644,12.6003,195014.70921036,0
+VNOM.US,D,20170412,000000,12.7175,12.8216,12.5028,12.6003,134926.65724622,0
+VNOM.US,D,20170413,000000,12.6632,12.6632,12.3725,12.4616,70884.57381562,0
+VNOM.US,D,20170417,000000,12.4775,12.5404,12.3725,12.5085,57822.510330817,0
+VNOM.US,D,20170418,000000,12.4279,12.6791,12.3725,12.3997,34851.368798176,0
+VNOM.US,D,20170419,000000,12.4831,12.5028,12.2149,12.2553,71629.087968193,0
+VNOM.US,D,20170420,000000,12.2619,12.2824,12.1307,12.1569,46772.12835282,0
+VNOM.US,D,20170421,000000,12.2,12.3529,11.7838,11.795,186880.5187698,0
+VNOM.US,D,20170424,000000,11.8794,12.0959,11.8157,11.9347,44534.319338356,0
+VNOM.US,D,20170425,000000,11.9347,12.0304,11.9225,11.9225,111625.92420477,0
+VNOM.US,D,20170426,000000,11.9225,12.0341,11.8662,11.8794,67343.331714563,0
+VNOM.US,D,20170427,000000,11.795,11.9347,11.644,11.6731,139015.08525024,0
+VNOM.US,D,20170428,000000,11.7069,12.0331,11.6807,11.7482,183488.60615494,0
+VNOM.US,D,20170501,000000,11.7894,11.8512,11.5072,11.795,47569.974464744,0
+VNOM.US,D,20170502,000000,11.8737,11.9244,11.6984,11.795,63067.175213618,0
+VNOM.US,D,20170503,000000,12.3997,12.4447,12.1935,12.3303,156307.43975095,0
+VNOM.US,D,20170504,000000,12.4775,12.4775,11.9562,12.065,137623.12111113,0
+VNOM.US,D,20170505,000000,12.2084,12.7109,12.1466,12.4971,325946.80270103,0
+VNOM.US,D,20170508,000000,12.5516,12.9143,12.5469,12.7531,315990.79252895,0
+VNOM.US,D,20170509,000000,12.8085,12.8797,12.7109,12.7175,90554.467064295,0
+VNOM.US,D,20170510,000000,12.7953,12.8947,12.5085,12.5881,234641.42164903,0
+VNOM.US,D,20170511,000000,12.6632,12.8919,12.3454,12.3529,129781.18980782,0
+VNOM.US,D,20170512,000000,12.4053,12.7531,12.1307,12.3378,570702.09712181,0
+VNOM.US,D,20170515,000000,12.5826,12.6632,12.441,12.6501,316383.31574978,0
+VNOM.US,D,20170516,000000,12.6884,12.8113,12.5076,12.6453,153447.78009042,0
+VNOM.US,D,20170517,000000,12.5469,12.6256,12.5076,12.5656,138844.4229803,0
+VNOM.US,D,20170518,000000,12.5319,12.5731,12.3491,12.3687,406530.32664462,0
+VNOM.US,D,20170519,000000,12.3753,12.8113,12.3753,12.7043,181097.20109754,0
+VNOM.US,D,20170522,000000,12.7138,12.756,12.469,12.6013,129503.86361917,0
+VNOM.US,D,20170523,000000,12.6229,12.6509,12.4466,12.5469,78532.37678688,0
+VNOM.US,D,20170524,000000,12.5019,12.6771,12.4896,12.5404,187402.10533227,0
+VNOM.US,D,20170525,000000,12.5957,12.7315,12.2919,12.3687,118132.42324587,0
+VNOM.US,D,20170526,000000,12.5076,12.5816,12.2712,12.3341,186298.13377367,0
+VNOM.US,D,20170530,000000,12.32,12.3228,11.9244,11.9947,107226.03755813,0
+VNOM.US,D,20170531,000000,11.8972,12.1175,11.7828,11.9947,175416.28078722,0
+VNOM.US,D,20170601,000000,12.0322,12.6678,11.9835,12.0593,93573.055963689,0
+VNOM.US,D,20170602,000000,12.0087,12.0884,11.8757,11.9459,341218.94258143,0
+VNOM.US,D,20170605,000000,11.8757,11.9957,11.8052,11.8887,112996.55556015,0
+VNOM.US,D,20170606,000000,11.8757,12.095,11.7894,11.9244,167876.20837386,0
+VNOM.US,D,20170607,000000,11.8757,12.2984,11.7302,11.797,135135.71852687,0
+VNOM.US,D,20170608,000000,11.797,11.93,11.4941,11.6562,141394.75727658,0
+VNOM.US,D,20170609,000000,11.6975,11.93,11.5587,11.735,154210.42710918,0
+VNOM.US,D,20170612,000000,11.7302,11.9684,11.2841,11.5503,349081.14002928,0
+VNOM.US,D,20170613,000000,11.5587,12.0884,11.3965,11.93,255274.49008363,0
+VNOM.US,D,20170614,000000,11.9459,12.2009,11.5222,11.6637,347701.9755604,0
+VNOM.US,D,20170615,000000,11.5925,11.8812,11.3131,11.36,263247.61800694,0
+VNOM.US,D,20170616,000000,11.4181,11.6515,11.2896,11.4866,755258.40910299,0
+VNOM.US,D,20170619,000000,11.5185,11.5925,11.3047,11.3356,91471.776765171,0
+VNOM.US,D,20170620,000000,11.2896,11.3234,10.8087,11.0525,220813.51122791,0
+VNOM.US,D,20170621,000000,11.0638,11.2784,10.7066,10.7825,396819.64348558,0
+VNOM.US,D,20170622,000000,10.8115,11.0441,10.7974,10.9249,103716.79463268,0
+VNOM.US,D,20170623,000000,10.9456,11.1088,10.7656,10.8753,181177.19903656,0
+VNOM.US,D,20170626,000000,10.9456,10.9859,10.7656,10.8622,95649.802460907,0
+VNOM.US,D,20170627,000000,10.8884,11.2015,10.8528,10.9034,162501.41351024,0
+VNOM.US,D,20170628,000000,10.9249,11.1706,10.819,10.9249,129670.25933236,0
+VNOM.US,D,20170629,000000,11.0084,11.3965,10.9419,11.1828,746570.63292434,0
+VNOM.US,D,20170630,000000,11.2428,11.345,11.0019,11.0638,62630.919786109,0
+VNOM.US,D,20170703,000000,11.0862,11.3412,10.9259,10.9746,88232.393554053,0
+VNOM.US,D,20170705,000000,10.9249,11.0019,10.6559,10.9859,204298.73669458,0
+VNOM.US,D,20170706,000000,10.9934,11.1088,10.8331,10.9034,107154.57273259,0
+VNOM.US,D,20170707,000000,10.8622,11.1275,10.8284,11.0928,226879.48828475,0
+VNOM.US,D,20170710,000000,11.0084,11.4106,10.9662,11.3197,65594.043447776,0
+VNOM.US,D,20170711,000000,11.2203,11.6562,11.1218,11.346,200657.23050994,0
+VNOM.US,D,20170712,000000,11.4603,11.7847,11.3197,11.346,102143.50183176,0
+VNOM.US,D,20170713,000000,11.3525,11.4266,11.1088,11.2784,79933.940678684,0
+VNOM.US,D,20170714,000000,11.2203,11.51,11.2203,11.3965,83976.503197662,0
+VNOM.US,D,20170717,000000,11.4528,11.5925,11.1706,11.4181,80872.583163302,0
+VNOM.US,D,20170718,000000,10.4459,10.8115,10.4037,10.7131,10247962.117239,0
+VNOM.US,D,20170719,000000,10.8396,11.1013,10.7825,10.8753,1356738.3799676,0
+VNOM.US,D,20170720,000000,10.8799,11.2109,10.8799,11.1275,1030624.1149142,0
+VNOM.US,D,20170721,000000,11.1088,11.1996,10.8396,10.9934,396239.39176782,0
+VNOM.US,D,20170724,000000,11.0019,11.51,10.9746,11.4106,457418.61562033,0
+VNOM.US,D,20170725,000000,11.5185,11.9122,11.4378,11.8269,504123.54570436,0
+VNOM.US,D,20170726,000000,11.7847,12.4269,11.6975,12.3059,1050906.2590563,0
+VNOM.US,D,20170727,000000,12.5516,12.5891,11.9835,12.32,655029.52461202,0
+VNOM.US,D,20170728,000000,12.3341,12.5891,12.0406,12.095,325817.73935939,0
+VNOM.US,D,20170731,000000,12.1494,12.5151,11.84,11.9835,410898.21411566,0
+VNOM.US,D,20170801,000000,12.1644,12.32,11.9244,12.0593,274685.19000984,0
+VNOM.US,D,20170802,000000,12.6884,12.6884,12.1729,12.4034,546620.58419542,0
+VNOM.US,D,20170803,000000,12.5076,12.6229,12.2854,12.3491,330749.87896037,0
+VNOM.US,D,20170804,000000,12.4269,12.5365,12.3341,12.3416,195176.8383668,0
+VNOM.US,D,20170807,000000,12.3687,12.5957,12.2346,12.4334,141527.02053577,0
+VNOM.US,D,20170808,000000,12.4184,12.5319,12.2271,12.2647,190840.95007137,0
+VNOM.US,D,20170809,000000,12.3341,12.6884,12.2919,12.6154,433293.37048729,0
+VNOM.US,D,20170810,000000,12.6566,12.8628,12.1006,12.3621,246168.59134364,0
+VNOM.US,D,20170811,000000,12.3913,12.5891,12.3059,12.3621,196595.46848559,0
+VNOM.US,D,20170814,000000,12.3416,12.5234,12.2132,12.3059,461354.5142206,0
+VNOM.US,D,20170815,000000,12.4738,12.5721,12.1353,12.1785,749451.62536861,0
+VNOM.US,D,20170816,000000,12.185,12.3349,11.9778,12.0182,156919.69064432,0
+VNOM.US,D,20170817,000000,11.9965,12.1231,11.4012,11.5325,372464.00428813,0
+VNOM.US,D,20170818,000000,11.5663,11.6675,11.2643,11.4941,389171.84051432,0
+VNOM.US,D,20170821,000000,11.4735,11.8082,11.4603,11.6459,117362.30975281,0
+VNOM.US,D,20170822,000000,11.6675,12.1391,11.4172,11.4256,372178.144986,0
+VNOM.US,D,20170823,000000,11.9862,12.0416,11.4256,11.9319,439205.75150118,0
+VNOM.US,D,20170824,000000,12.0182,12.2187,11.7452,12.1474,182607.56218642,0
+VNOM.US,D,20170825,000000,12.2647,12.2854,11.9187,11.9919,149872.40553538,0
+VNOM.US,D,20170828,000000,11.9628,12.0237,11.676,11.9394,164330.69971606,0
+VNOM.US,D,20170829,000000,11.8757,12.0922,11.7997,12.0124,161999.02645313,0
+VNOM.US,D,20170830,000000,11.9919,12.1729,11.8465,11.9478,123980.80590856,0
+VNOM.US,D,20170831,000000,11.9965,12.2562,11.8109,12.1419,275295.30762485,0
+VNOM.US,D,20170901,000000,12.185,12.2431,12.0988,12.2132,96476.447830882,0
+VNOM.US,D,20170905,000000,12.2132,12.3454,12.1287,12.1935,222138.27709825,0
+VNOM.US,D,20170906,000000,12.1935,12.4363,12.1785,12.365,139908.928889,0
+VNOM.US,D,20170907,000000,12.4138,12.5141,12.2346,12.321,68856.892721009,0
+VNOM.US,D,20170908,000000,12.3294,12.4119,12.0359,12.1287,135270.11506445,0
+VNOM.US,D,20170911,000000,12.185,12.4063,12.1287,12.2854,108763.06462669,0
+VNOM.US,D,20170912,000000,12.2929,12.3444,12.1062,12.2722,105739.14253136,0
+VNOM.US,D,20170913,000000,12.2854,12.6013,12.2497,12.4738,256410.46081785,0
+VNOM.US,D,20170914,000000,12.4738,12.6819,12.3444,12.3509,117715.36732373,0
+VNOM.US,D,20170915,000000,12.3941,12.545,12.321,12.4991,257145.37521773,0
+VNOM.US,D,20170918,000000,12.53,12.5721,12.3444,12.4804,176140.52879524,0
+VNOM.US,D,20170919,000000,12.5141,12.86,12.4804,12.8235,425292.50994511,0
+VNOM.US,D,20170920,000000,12.9181,12.9894,12.6238,12.8104,124082.13663133,0
+VNOM.US,D,20170921,000000,12.8956,12.9688,12.8038,12.8675,149539.61410902,0
+VNOM.US,D,20170922,000000,12.875,13.071,12.8047,12.86,117634.30274551,0
+VNOM.US,D,20170925,000000,12.9248,13.071,12.7953,12.9688,230278.86737394,0
+VNOM.US,D,20170926,000000,13.0475,13.5154,13.026,13.3569,393076.80657817,0
+VNOM.US,D,20170927,000000,13.4423,13.6354,13.1113,13.4348,640257.63851034,0
+VNOM.US,D,20170928,000000,13.521,13.6213,13.1844,13.3765,141769.14763124,0
+VNOM.US,D,20170929,000000,13.4507,13.6354,13.3063,13.3925,244432.1027471,0
+VNOM.US,D,20171002,000000,13.4423,13.5632,13.0175,13.5154,337409.97404441,0
+VNOM.US,D,20171003,000000,13.6354,13.7938,13.5154,13.657,332022.37951054,0
+VNOM.US,D,20171004,000000,13.7938,13.7938,13.5772,13.6157,158967.63788349,0
+VNOM.US,D,20171005,000000,13.6784,13.8379,13.6025,13.7938,260061.56675517,0
+VNOM.US,D,20171006,000000,13.7442,13.9672,13.6859,13.9166,84790.348897393,0
+VNOM.US,D,20171009,000000,13.9382,13.9635,13.8341,13.9382,63225.037813303,0
+VNOM.US,D,20171010,000000,13.9795,14.1031,13.9532,14.0159,223455.57649428,0
+VNOM.US,D,20171011,000000,14.0159,14.1688,13.7656,13.851,212804.11757224,0
+VNOM.US,D,20171012,000000,13.8247,14.2457,13.4704,13.5444,360946.4343462,0
+VNOM.US,D,20171013,000000,13.5772,13.5772,13.1048,13.4423,721453.41334732,0
+VNOM.US,D,20171016,000000,13.6025,14.0038,13.5088,13.8734,247340.82781023,0
+VNOM.US,D,20171017,000000,13.8669,13.9026,13.7075,13.7582,128084.16686119,0
+VNOM.US,D,20171018,000000,13.7656,14.1547,13.657,13.7225,200441.76939416,0
+VNOM.US,D,20171019,000000,13.657,13.8341,13.2988,13.536,120256.10186732,0
+VNOM.US,D,20171020,000000,13.6082,13.8088,13.2913,13.3831,182910.48771554,0
+VNOM.US,D,20171023,000000,13.4779,13.8294,12.9472,13.0475,258818.93210224,0
+VNOM.US,D,20171024,000000,13.0381,13.4507,13.0381,13.2116,181704.11879497,0
+VNOM.US,D,20171025,000000,13.2116,13.6512,13.0044,13.2857,223480.10919558,0
+VNOM.US,D,20171026,000000,13.3195,13.4844,13.2772,13.4507,140140.38959259,0
+VNOM.US,D,20171027,000000,13.4423,13.8088,13.3278,13.6512,246684.84471019,0
+VNOM.US,D,20171030,000000,13.8088,14.0684,13.7938,13.9382,207226.66126308,0
+VNOM.US,D,20171031,000000,14.1547,14.226,13.9392,14.0826,285063.5893,0
+VNOM.US,D,20171101,000000,14.1313,14.4098,14.1313,14.2981,263376.68134857,0
+VNOM.US,D,20171102,000000,14.2897,14.54,14.0122,14.1688,755991.19022449,0
+VNOM.US,D,20171103,000000,14.1604,14.3469,13.9597,14.2316,222081.74522134,0
+VNOM.US,D,20171106,000000,14.3816,15.0923,14.3816,15.0042,422924.57094983,0
+VNOM.US,D,20171107,000000,15.1447,15.2085,14.6179,14.7632,263606.00877379,0
+VNOM.US,D,20171108,000000,14.7941,14.9235,14.5522,14.5878,173097.40719455,0
+VNOM.US,D,20171109,000000,14.6179,14.7275,14.3103,14.4856,308107.26229735,0
+VNOM.US,D,20171110,000000,14.5607,14.6357,14.3703,14.5803,147699.66151133,0
+VNOM.US,D,20171113,000000,14.6038,14.6545,14.406,14.4856,113149.0849639,0
+VNOM.US,D,20171114,000000,14.4781,14.5607,13.9897,14.0394,194083.53320005,0
+VNOM.US,D,20171115,000000,13.9803,14.0281,13.4188,13.7404,181233.73091348,0
+VNOM.US,D,20171116,000000,13.8229,13.9597,13.7038,13.8416,196564.53594917,0
+VNOM.US,D,20171117,000000,13.8866,14.2298,13.8154,14.1857,178518.0675432,0
+VNOM.US,D,20171120,000000,14.1144,14.1857,13.9597,13.9672,122163.25273379,0
+VNOM.US,D,20171121,000000,14.0122,14.1791,13.9326,14.0759,87401.48162733,0
+VNOM.US,D,20171122,000000,14.1791,14.5298,14.0394,14.3985,223076.91958287,0
+VNOM.US,D,20171124,000000,14.5091,14.977,14.5091,14.6179,138056.17662106,0
+VNOM.US,D,20171127,000000,14.6179,14.7716,14.4623,14.6629,234280.8976038,0
+VNOM.US,D,20171128,000000,14.6695,14.7332,14.5158,14.5803,140441.18184335,0
+VNOM.US,D,20171129,000000,14.9085,14.977,14.6179,14.719,361197.09455516,0
+VNOM.US,D,20171130,000000,14.7997,15.4147,14.6695,15.3351,456722.10023118,0
+VNOM.US,D,20171201,000000,15.3351,16.0579,14.9535,15.7063,419868.64967888,0
+VNOM.US,D,20171204,000000,15.7954,16.0804,15.4954,15.7063,571267.41589095,0
+VNOM.US,D,20171205,000000,16.2257,16.2998,15.7636,15.8694,466684.51023837,0
+VNOM.US,D,20171206,000000,15.8874,15.9688,15.1663,15.2685,487120.25042336,0
+VNOM.US,D,20171207,000000,15.276,15.7063,15.1663,15.501,303304.18603799,0
+VNOM.US,D,20171208,000000,15.7954,16.5604,15.7954,16.0804,1081865.4614608,0
+VNOM.US,D,20171211,000000,16.1591,16.2913,15.8956,15.9201,483507.54349676,0
+VNOM.US,D,20171212,000000,16.1591,16.19,15.8807,15.9482,293772.69826238,0
+VNOM.US,D,20171213,000000,15.9688,16.2772,15.8019,16.2182,322244.49808271,0
+VNOM.US,D,20171214,000000,16.1658,16.2501,15.9416,16.19,431818.20849158,0
+VNOM.US,D,20171215,000000,16.19,16.4217,15.3276,15.8619,1867197.7624431,0
+VNOM.US,D,20171218,000000,15.8694,16.2772,15.8694,16.0579,334831.90712927,0
+VNOM.US,D,20171219,000000,16.1658,16.1658,15.6276,15.6548,280980.4944919,0
+VNOM.US,D,20171220,000000,15.7429,16.2098,15.6548,16.1733,396271.39094343,0
+VNOM.US,D,20171221,000000,16.1441,16.4217,15.8956,16.3636,448140.98797124,0
+VNOM.US,D,20171222,000000,16.448,16.7873,16.372,16.657,360005.65858321,0
+VNOM.US,D,20171226,000000,16.657,17.542,16.6505,17.2561,560058.10467408,0
+VNOM.US,D,20171227,000000,17.3442,17.5345,17.1558,17.2982,533853.97976545,0
+VNOM.US,D,20171228,000000,17.4023,17.5252,17.2636,17.3292,318081.4053356,0
+VNOM.US,D,20171229,000000,17.4455,17.4979,16.912,17.0536,390345.1436201,0
+VNOM.US,D,20180102,000000,17.3611,17.6076,16.972,17.2486,593110.05316367,0
+VNOM.US,D,20180103,000000,17.3526,17.4229,16.6505,17.0236,679392.63028377,0
+VNOM.US,D,20180104,000000,17.0236,17.1755,16.8248,17.1755,405519.15269529,0
+VNOM.US,D,20180105,000000,17.0094,17.3011,16.8923,17.0892,534839.5543743,0
+VNOM.US,D,20180108,000000,17.0892,17.1314,16.6795,17.0292,651196.0233737,0
+VNOM.US,D,20180109,000000,17.0723,17.1399,16.7001,17.1041,629071.79335558,0
+VNOM.US,D,20180110,000000,17.0442,17.0799,16.7733,17.0094,200545.2333953,0
+VNOM.US,D,20180111,000000,16.9936,17.3264,16.8398,17.2044,767647.42326076,0
+VNOM.US,D,20180112,000000,17.2794,17.5111,16.9608,17.4896,533957.44376658,0
+VNOM.US,D,20180116,000000,17.7248,18.0802,17.6874,17.7173,1384773.9243604,0
+VNOM.US,D,20180117,000000,17.8701,18.0971,17.6208,18.0595,1162860.7081306,0
+VNOM.US,D,20180118,000000,18.1477,18.5217,17.2486,17.4896,1111342.0353953,0
+VNOM.US,D,20180119,000000,17.4896,18.113,17.4314,18.113,1432088.9720594,0
+VNOM.US,D,20180122,000000,18.3521,19.1198,18.1973,18.8209,1095282.7157949,0
+VNOM.US,D,20180123,000000,19.0683,19.1434,18.4787,18.7242,845565.41587588,0
+VNOM.US,D,20180124,000000,18.8629,19.0336,18.4627,18.8339,529398.62788106,0
+VNOM.US,D,20180125,000000,18.908,19.0196,18.5639,18.6737,374380.75490728,0
+VNOM.US,D,20180126,000000,18.8414,18.9962,18.3521,18.5068,351603.74170669,0
+VNOM.US,D,20180129,000000,18.5424,18.8152,18.2864,18.652,386143.65186225,0
+VNOM.US,D,20180130,000000,18.8209,18.8209,17.5701,17.7088,763673.12564975,0
+VNOM.US,D,20180131,000000,17.9218,18.0005,17.4979,17.6799,398325.73801772,0
+VNOM.US,D,20180201,000000,17.7746,18.1973,17.542,18.171,431607.01393253,0
+VNOM.US,D,20180202,000000,18.3427,18.4037,17.9218,18.0455,463580.59020401,0
+VNOM.US,D,20180205,000000,17.7885,18.2723,17.5504,17.5851,518151.98429264,0
+VNOM.US,D,20180206,000000,17.2702,17.7455,15.6857,17.3526,1081471.8716008,0
+VNOM.US,D,20180207,000000,17.7248,18.2292,16.6195,16.972,1868970.516772,0
+VNOM.US,D,20180208,000000,16.9185,17.2794,16.6195,16.7151,589853.60372557,0
+VNOM.US,D,20180209,000000,16.9185,17.1145,16.372,16.6345,1203337.5320014,0
+VNOM.US,D,20180212,000000,17.3611,17.5345,17.0094,17.0602,405145.82897982,0
+VNOM.US,D,20180213,000000,17.0292,17.0799,16.7151,16.9419,457947.66865712,0
+VNOM.US,D,20180214,000000,16.7817,17.4455,16.7442,17.1614,480719.34866178,0
+VNOM.US,D,20180215,000000,17.3995,17.4736,16.9214,17.3188,669479.28567919,0
+VNOM.US,D,20180216,000000,17.1755,17.9133,17.1755,17.4436,721361.68237724,0
+VNOM.US,D,20180220,000000,17.5701,17.662,17.2505,17.3995,332120.51031575,0
+VNOM.US,D,20180221,000000,17.1914,17.2729,16.8342,16.8867,410128.1006226,0
+VNOM.US,D,20180222,000000,17.0142,17.5252,16.9214,17.4436,277288.85626547,0
+VNOM.US,D,20180223,000000,17.5701,17.8552,17.4577,17.4886,595115.33483536,0
+VNOM.US,D,20180226,000000,17.6095,17.8468,17.5598,17.6216,257979.48706203,0
+VNOM.US,D,20180227,000000,17.5636,17.8401,17.3911,17.5935,295037.73233823,0
+VNOM.US,D,20180228,000000,17.6826,17.7726,16.8089,16.8614,476513.59034717,0
+VNOM.US,D,20180301,000000,16.8792,17.6095,16.7207,17.2729,418341.22236301,0
+VNOM.US,D,20180302,000000,17.2354,17.5654,16.9973,17.3995,350850.69444062,0
+VNOM.US,D,20180305,000000,17.3704,17.5345,17.183,17.4436,311811.70019402,0
+VNOM.US,D,20180306,000000,17.5561,17.6311,17.2879,17.4436,349033.14126586,0
+VNOM.US,D,20180307,000000,17.3188,17.4417,16.9083,16.9542,294237.75294794,0
+VNOM.US,D,20180308,000000,16.9372,17.1904,16.7133,16.9372,260983.1430128,0
+VNOM.US,D,20180309,000000,17.0874,17.183,16.8182,16.9973,445416.79148747,0
+VNOM.US,D,20180312,000000,16.9973,17.2589,16.7517,16.8867,322667.95383998,0
+VNOM.US,D,20180313,000000,16.8614,17.1614,16.6242,16.6617,355924.69705349,0
+VNOM.US,D,20180314,000000,16.6542,16.7395,16.0353,16.3495,518093.31913736,0
+VNOM.US,D,20180315,000000,16.401,16.7582,16.3588,16.7133,548785.86174517,0
+VNOM.US,D,20180316,000000,16.7133,17.4211,16.7133,16.9297,807787.18914841,0
+VNOM.US,D,20180319,000000,16.8547,16.9176,16.6617,16.7385,229209.0282693,0
+VNOM.US,D,20180320,000000,16.7639,17.1474,16.7639,16.8473,222818.79289959,0
+VNOM.US,D,20180321,000000,16.8398,17.782,16.8398,17.6311,500234.57922833,0
+VNOM.US,D,20180322,000000,17.5504,18.0717,17.4042,17.5776,280437.57514568,0
+VNOM.US,D,20180323,000000,17.6386,18.0333,17.5776,18.0267,613073.27218879,0
+VNOM.US,D,20180326,000000,18.382,18.5265,17.9001,18.1093,795266.97837063,0
+VNOM.US,D,20180327,000000,18.1018,18.5124,17.3911,17.5345,392354.69184852,0
+VNOM.US,D,20180328,000000,17.542,17.7858,17.0648,17.1755,311633.57144979,0
+VNOM.US,D,20180329,000000,17.4811,18.9952,17.4811,18.9427,1315845.5668138,0
+VNOM.US,D,20180402,000000,18.8246,19.0983,18.3315,18.6586,744439.48782859,0
+VNOM.US,D,20180403,000000,18.712,19.0467,18.5705,18.9736,636744.12902815,0
+VNOM.US,D,20180404,000000,18.6436,19.0926,18.519,19.0241,484292.58993844,0
+VNOM.US,D,20180405,000000,19.1227,20.3509,19.1227,19.7546,1776422.5010671,0
+VNOM.US,D,20180406,000000,19.763,19.9337,18.6652,18.7721,1361849.7149519,0
+VNOM.US,D,20180409,000000,19.0542,19.5606,18.8311,19.0467,605602.53132258,0
+VNOM.US,D,20180410,000000,19.3148,19.5474,19.2708,19.3833,980979.52723059,0
+VNOM.US,D,20180411,000000,19.4508,20.0846,19.4508,19.7415,2121834.4022929,0
+VNOM.US,D,20180412,000000,20.0612,20.515,19.8231,19.8287,1187319.8113293,0
+VNOM.US,D,20180413,000000,19.5698,21.0361,19.4948,20.9846,2936176.0892458,0
+VNOM.US,D,20180416,000000,21.2021,21.6727,20.9846,21.4027,1831732.0094731,0
+VNOM.US,D,20180417,000000,21.3952,21.8575,21.3277,21.5527,1515158.8319481,0
+VNOM.US,D,20180418,000000,21.8293,22.2296,21.6193,21.8049,1039517.7524559,0
+VNOM.US,D,20180419,000000,22.1322,22.3524,21.549,21.7075,1004152.2635696,0
+VNOM.US,D,20180420,000000,21.7159,21.8349,21.458,21.6924,704090.66066027,0
+VNOM.US,D,20180423,000000,21.775,22.0647,21.6165,21.9202,1365749.34782,0
+VNOM.US,D,20180424,000000,21.9118,22.0187,20.9865,21.2742,1330855.3134543,0
+VNOM.US,D,20180425,000000,21.1533,21.5443,21.0034,21.4112,689817.96169816,0
+VNOM.US,D,20180426,000000,21.593,21.593,21.2152,21.2902,849076.7920797,0
+VNOM.US,D,20180427,000000,21.2443,21.4796,20.9959,21.382,445988.51009174,0
+VNOM.US,D,20180430,000000,21.5162,21.985,21.4871,21.8293,644854.85340659,0
+VNOM.US,D,20180501,000000,21.8659,22.1528,21.382,22.0187,1631900.357694,0
+VNOM.US,D,20180502,000000,22.8831,23.454,22.2081,23.0706,1922279.0100632,0
+VNOM.US,D,20180503,000000,23.1531,23.2338,21.9812,22.4274,864831.05287266,0
+VNOM.US,D,20180504,000000,22.344,23.305,22.344,23.0874,762651.28530854,0
+VNOM.US,D,20180507,000000,23.2693,23.9725,23.1212,23.3584,737307.93822386,0
+VNOM.US,D,20180508,000000,23.3143,23.5337,22.7509,23.5337,542496.95709823,0
+VNOM.US,D,20180509,000000,23.7541,23.9519,23.4269,23.7756,644877.25282952,0
+VNOM.US,D,20180510,000000,23.8769,23.9706,23.3143,23.7137,907143.56278436,0
+VNOM.US,D,20180511,000000,23.6847,23.7606,22.6337,22.8896,1163929.4805961,0
+VNOM.US,D,20180514,000000,22.9196,23.095,22.3816,22.4491,952539.72658587,0
+VNOM.US,D,20180515,000000,22.6084,23.2984,22.3524,22.8212,810219.12649491,0
+VNOM.US,D,20180516,000000,22.7238,23.2984,22.7238,22.8896,470877.46888272,0
+VNOM.US,D,20180517,000000,23.0631,23.6847,23.0631,23.3443,1678073.0348238,0
+VNOM.US,D,20180518,000000,23.4128,24.1853,23.3856,24.0869,1268203.0608843,0
+VNOM.US,D,20180521,000000,24.2538,25.2625,24.1768,25.0882,1017326.324169,0
+VNOM.US,D,20180522,000000,25.4219,25.4884,24.3521,24.8163,1500280.2819277,0
+VNOM.US,D,20180523,000000,24.5584,25.2175,24.5584,24.8444,1103260.110275,0
+VNOM.US,D,20180524,000000,24.8069,24.927,24.5584,24.775,609845.62200874,0
+VNOM.US,D,20180525,000000,24.3521,24.6926,24.0054,24.579,1490105.6107223,0
+VNOM.US,D,20180529,000000,24.2688,24.987,24.0634,24.7018,905096.68218438,0
+VNOM.US,D,20180530,000000,24.8163,25.1903,24.7075,24.9362,622778.62215189,0
+VNOM.US,D,20180531,000000,24.8978,25.0487,24.6025,24.6926,536030.99034624,0
+VNOM.US,D,20180601,000000,24.8069,24.8069,21.789,23.0415,2185590.6264214,0
+VNOM.US,D,20180604,000000,22.8962,22.989,20.7081,21.6165,3233916.6852841,0
+VNOM.US,D,20180605,000000,21.6475,21.9419,21.1093,21.2902,1439584.2456269,0
+VNOM.US,D,20180606,000000,21.2742,21.382,20.0012,21.0643,1703996.6336262,0
+VNOM.US,D,20180607,000000,21.0643,21.6999,21.0643,21.4712,683716.78554814,0
+VNOM.US,D,20180608,000000,21.4712,21.6305,20.4802,20.8589,755055.74765745,0
+VNOM.US,D,20180611,000000,20.8411,21.0991,20.3555,20.9771,761998.50212606,0
+VNOM.US,D,20180612,000000,21.024,21.5846,20.7661,21.2827,456143.98179179,0
+VNOM.US,D,20180613,000000,21.1093,21.2208,20.6461,20.8281,619478.44050712,0
+VNOM.US,D,20180614,000000,21.0474,21.0474,20.4727,20.5749,422700.57672054,0
+VNOM.US,D,20180615,000000,20.5402,20.5636,19.7743,20.0555,860575.16251627,0
+VNOM.US,D,20180618,000000,19.9552,20.8281,19.7893,20.8055,986595.38255049,0
+VNOM.US,D,20180619,000000,20.6996,21.4413,20.4117,21.3437,718536.15517071,0
+VNOM.US,D,20180620,000000,21.1093,22.5643,21.1093,22.1256,878552.29937507,0
+VNOM.US,D,20180621,000000,22.1171,22.1171,21.3071,21.4796,559066.13023011,0
+VNOM.US,D,20180622,000000,22.1077,22.7509,22.0852,22.7088,690545.40962372,0
+VNOM.US,D,20180625,000000,22.8119,22.9271,21.9943,22.389,554031.59326715,0
+VNOM.US,D,20180626,000000,22.4941,23.2778,22.404,23.0115,682488.01720464,0
+VNOM.US,D,20180627,000000,23.2984,23.8534,23.1915,23.4062,619548.83869347,0
+VNOM.US,D,20180628,000000,23.3443,23.6931,23.3143,23.4822,555330.759797,0
+VNOM.US,D,20180629,000000,23.5947,24.5256,23.3922,24.1853,701299.26590773,0
+VNOM.US,D,20180702,000000,24.4891,24.8762,24.2013,24.445,1141601.5224933,0
+VNOM.US,D,20180703,000000,24.9503,25.2025,24.6475,24.927,411633.12851555,0
+VNOM.US,D,20180705,000000,25.4979,25.7097,24.4,24.7619,1032672.0621534,0
+VNOM.US,D,20180706,000000,24.4891,24.6926,24.025,24.4797,649298.47225991,0
+VNOM.US,D,20180709,000000,24.5584,25.5035,24.5584,25.1116,735152.2604268,0
+VNOM.US,D,20180710,000000,25.39,26.1401,25.2954,26.0219,983182.13715188,0
+VNOM.US,D,20180711,000000,25.6403,25.9085,24.7478,24.8444,792597.1804854,0
+VNOM.US,D,20180712,000000,25.1492,25.1547,24.1413,24.3963,594541.48295272,0
+VNOM.US,D,20180713,000000,24.4722,24.9597,23.8769,24.041,589079.22367575,0
+VNOM.US,D,20180716,000000,23.9209,24.0362,23.0087,23.244,930447.49574337,0
+VNOM.US,D,20180717,000000,23.0472,23.7382,22.6291,23.7006,681022.45496161,0
+VNOM.US,D,20180718,000000,23.5422,24.1693,23.4344,24.0634,568579.48513954,0
+VNOM.US,D,20180719,000000,24.0174,24.4891,23.7307,24.0634,495588.29892948,0
+VNOM.US,D,20180720,000000,24.2388,24.5088,23.9209,24.3897,467047.16756197,0
+VNOM.US,D,20180723,000000,24.6166,24.8069,23.5422,23.6181,745024.0061031,0
+VNOM.US,D,20180724,000000,23.9809,24.2013,23.5497,23.6847,778978.33134495,0
+VNOM.US,D,20180725,000000,23.6032,24.6926,23.3519,24.6775,1337035.4209041,0
+VNOM.US,D,20180726,000000,24.5125,25.3,24.1722,25.2109,1233961.8097012,0
+VNOM.US,D,20180727,000000,25.2306,25.9056,24.8978,25.3292,1161626.6065911,0
+VNOM.US,D,20180730,000000,25.9207,26.0331,24.52,24.5584,1099894.8636398,0
+VNOM.US,D,20180731,000000,24.6841,25.1979,23.6847,24.2388,624786.03710195,0
+VNOM.US,D,20180801,000000,24.6251,26.5975,24.2538,26.0744,6328846.0179368,0
+VNOM.US,D,20180802,000000,26.1476,27.2782,26.1476,27.0364,1364773.3729637,0
+VNOM.US,D,20180803,000000,27.3606,27.3925,26.277,27.0109,1186013.1783251,0
+VNOM.US,D,20180806,000000,28.196,28.4885,27.5144,28.3245,1404724.3437153,0
+VNOM.US,D,20180807,000000,28.6048,28.6114,27.3616,27.7179,1353119.2732059,0
+VNOM.US,D,20180808,000000,27.7479,27.8811,27.0476,27.2407,970930.71944925,0
+VNOM.US,D,20180809,000000,28.6874,29.0886,27.6963,28.9011,1704565.1523129,0
+VNOM.US,D,20180810,000000,28.9788,29.3379,28.3395,28.5635,1384448.5994083,0
+VNOM.US,D,20180813,000000,28.8627,29.1073,28.4904,28.5157,831084.72227228,0
+VNOM.US,D,20180814,000000,28.6995,29.6313,28.6995,29.4468,937439.31561458,0
+VNOM.US,D,20180815,000000,30.1462,30.2924,28.5691,28.8157,2096851.5792534,0
+VNOM.US,D,20180816,000000,29.3923,30.3402,29.1767,29.517,2109869.9105316,0
+VNOM.US,D,20180817,000000,30.2999,30.3542,29.3848,29.5451,1360063.0943137,0
+VNOM.US,D,20180820,000000,29.7167,30.0158,29.007,29.3079,808413.30635122,0
+VNOM.US,D,20180821,000000,29.6838,30.4874,29.5638,29.592,1068210.346588,0
+VNOM.US,D,20180822,000000,29.6445,30.2858,29.4692,30.2473,962993.8572583,0
+VNOM.US,D,20180823,000000,30.0777,30.2924,29.578,29.7701,402997.61765707,0
+VNOM.US,D,20180824,000000,30.0936,30.7404,29.7655,30.7171,676887.09483335,0
+VNOM.US,D,20180827,000000,30.8483,31.1698,30.5792,30.9571,831501.77819442,0
+VNOM.US,D,20180828,000000,31.0958,31.1399,30.2924,30.6542,572217.79140662,0
+VNOM.US,D,20180829,000000,30.9955,31.0321,30.5624,30.808,496065.08664609,0
+VNOM.US,D,20180830,000000,30.8014,30.9702,30.3402,30.732,332797.82619955,0
+VNOM.US,D,20180831,000000,30.6542,30.6589,29.6445,29.9623,700858.74392347,0
+VNOM.US,D,20180904,000000,30.5942,30.6159,29.8002,29.9942,571895.66637213,0
+VNOM.US,D,20180905,000000,30.0017,30.1086,29.2779,29.9623,402085.64115212,0
+VNOM.US,D,20180906,000000,29.9165,29.924,28.5917,29.3473,1000442.492477,0
+VNOM.US,D,20180907,000000,29.3304,29.6623,28.631,29.6238,555167.56400139,0
+VNOM.US,D,20180910,000000,29.9323,29.9998,29.6623,29.6998,570968.75691858,0
+VNOM.US,D,20180911,000000,30.0308,30.3626,29.4748,30.0082,911682.11252533,0
+VNOM.US,D,20180912,000000,30.1404,30.6017,29.8545,30.1329,669697.94671253,0
+VNOM.US,D,20180913,000000,30.1462,30.3402,29.4936,30.1404,413368.5504729,0
+VNOM.US,D,20180914,000000,30.2389,30.6084,29.6998,29.7785,403529.87061141,0
+VNOM.US,D,20180917,000000,29.847,30.732,29.7927,30.6786,564928.37920222,0
+VNOM.US,D,20180918,000000,30.8014,31.3874,30.5792,31.302,667555.06858573,0
+VNOM.US,D,20180919,000000,31.5636,32.3418,31.5215,32.0952,882396.46700526,0
+VNOM.US,D,20180920,000000,32.3418,32.7205,31.302,31.379,697185.23856321,0
+VNOM.US,D,20180921,000000,31.4567,32.2639,31.333,32.1242,902806.60784975,0
+VNOM.US,D,20180924,000000,32.3418,33.3037,32.2911,32.5583,1105601.3832906,0
+VNOM.US,D,20180925,000000,33.104,33.2033,32.0024,32.712,671455.76809282,0
+VNOM.US,D,20180926,000000,32.7805,32.9971,32.4411,32.6586,463751.25247395,0
+VNOM.US,D,20180927,000000,32.712,33.044,31.7577,32.0652,712818.96912803,0
+VNOM.US,D,20180928,000000,32.113,32.6408,32.0717,32.4196,489781.51519509,0
+VNOM.US,D,20181001,000000,32.5818,33.3459,32.3501,33.1668,666983.34998145,0
+VNOM.US,D,20181002,000000,33.1499,33.268,32.6886,33.1115,467383.1589059,0
+VNOM.US,D,20181003,000000,33.3665,33.7284,33.0037,33.7133,536007.52428413,0
+VNOM.US,D,20181004,000000,33.8202,33.8831,32.5743,33.0955,739579.87969231,0
+VNOM.US,D,20181005,000000,33.0206,33.418,32.2189,32.728,528474.91834508,0
+VNOM.US,D,20181008,000000,32.728,32.7646,31.8722,32.4796,762031.56794085,0
+VNOM.US,D,20181009,000000,32.3727,32.9512,32.0492,32.1955,496103.48565682,0
+VNOM.US,D,20181010,000000,32.0793,32.3183,29.8385,30.4086,2043599.6178392,0
+VNOM.US,D,20181011,000000,29.6913,31.1858,29.6014,29.847,1152934.5638558,0
+VNOM.US,D,20181012,000000,30.2858,30.8783,29.3642,29.924,962095.74706279,0
+VNOM.US,D,20181015,000000,30.4255,30.4255,28.9545,29.2535,1407044.2839471,0
+VNOM.US,D,20181016,000000,29.2236,30.3945,29.2236,30.2089,684480.49920607,0
+VNOM.US,D,20181017,000000,30.2089,30.4686,28.6836,29.0689,1202578.0849003,0
+VNOM.US,D,20181018,000000,28.8701,29.247,28.2213,28.8916,657099.87127411,0
+VNOM.US,D,20181019,000000,29.0614,29.4851,27.9842,28.6694,785005.90939105,0
+VNOM.US,D,20181022,000000,28.6526,28.7745,27.9795,28.092,695754.87541336,0
+VNOM.US,D,20181023,000000,27.6064,27.9298,26.7822,27.7283,1021687.8118049,0
+VNOM.US,D,20181024,000000,28.0385,28.1867,26.6679,26.7372,764522.17044265,0
+VNOM.US,D,20181025,000000,26.966,27.5661,26.7532,27.3917,783876.33849195,0
+VNOM.US,D,20181026,000000,26.9922,28.0751,26.653,27.9448,892961.52815314,0
+VNOM.US,D,20181029,000000,28.2842,28.7369,26.591,26.8667,1110475.9243754,0
+VNOM.US,D,20181030,000000,24.0709,27.3053,22.8784,27.2594,1615915.7028366,0
+VNOM.US,D,20181031,000000,27.6223,28.0601,27.1507,27.6916,1148414.146981,0
+VNOM.US,D,20181101,000000,28.031,28.2213,25.7304,25.9825,1528980.342534,0
+VNOM.US,D,20181102,000000,25.8981,26.1157,24.7253,24.9794,1758213.9035047,0
+VNOM.US,D,20181105,000000,25.1725,26.2966,25.1725,25.8981,1171501.552185,0
+VNOM.US,D,20181106,000000,25.8981,26.6134,25.5382,26.1363,961593.36000568,0
+VNOM.US,D,20181107,000000,26.6595,27.0739,26.2901,26.7129,1299946.2430915,0
+VNOM.US,D,20181108,000000,26.9238,26.9867,26.0079,26.1813,485358.16248633,0
+VNOM.US,D,20181109,000000,25.7576,25.8448,24.7085,24.8969,984519.70269246,0
+VNOM.US,D,20181112,000000,24.8894,25.5859,23.9266,23.98,1014479.4641788,0
+VNOM.US,D,20181113,000000,23.2984,23.6894,22.9618,23.454,2052658.5844549,0
+VNOM.US,D,20181114,000000,23.7203,24.2547,23.6115,23.7287,1366955.7167404,0
+VNOM.US,D,20181115,000000,23.5252,24.1984,23.0555,23.454,1242362.6599386,0
+VNOM.US,D,20181116,000000,23.4137,24.7628,23.4137,24.7544,1147476.5711356,0
+VNOM.US,D,20181119,000000,24.5135,24.8809,24.2378,24.7085,981130.98999516,0
+VNOM.US,D,20181120,000000,24.2696,24.5903,22.3731,23.3387,1791980.5002496,0
+VNOM.US,D,20181121,000000,23.4222,24.4263,23.4222,23.6584,779100.99485147,0
+VNOM.US,D,20181123,000000,22.6346,23.3462,22.3187,22.9309,374408.48752615,0
+VNOM.US,D,20181126,000000,22.9459,23.3387,22.3824,23.0555,837512.29001355,0
+VNOM.US,D,20181127,000000,23.0555,23.1643,22.5718,22.6628,590914.9097167,0
+VNOM.US,D,20181128,000000,22.5793,22.8203,21.4495,22.4836,1170822.1030229,0
+VNOM.US,D,20181129,000000,22.4771,23.4137,22.3018,23.2675,784438.45734354,0
+VNOM.US,D,20181130,000000,23.1025,23.7972,22.9618,23.5177,664930.06954636,0
+VNOM.US,D,20181203,000000,24.6448,24.7085,23.7203,24.0259,1070362.8244675,0
+VNOM.US,D,20181204,000000,24.0259,24.1581,22.3731,22.5249,954270.88198647,0
+VNOM.US,D,20181206,000000,21.9212,22.0984,20.7933,21.114,1472844.188758,0
+VNOM.US,D,20181207,000000,21.4271,22.8681,21.4112,22.1856,836885.10617154,0
+VNOM.US,D,20181210,000000,21.849,22.1397,21.34,22.0787,794881.9216241,0
+VNOM.US,D,20181211,000000,22.2409,23.243,22.2409,23.1568,627141.17642699,0
+VNOM.US,D,20181212,000000,23.409,24.324,23.2984,24.0513,1015085.315237,0
+VNOM.US,D,20181213,000000,23.9266,24.0044,22.9618,23.3302,1128538.3923692,0
+VNOM.US,D,20181214,000000,23.0706,23.4869,21.7665,22.2024,790149.24355109,0
+VNOM.US,D,20181217,000000,21.9212,22.1471,20.9996,21.5359,1297468.4402599,0
+VNOM.US,D,20181218,000000,21.4196,21.865,20.6134,20.8393,847493.8995261,0
+VNOM.US,D,20181219,000000,21.1683,21.849,20.8468,21.0981,863704.68189112,0
+VNOM.US,D,20181220,000000,20.6433,21.1993,19.6478,19.7986,1190698.9242738,0
+VNOM.US,D,20181221,000000,19.7583,20.6518,18.9127,19.4199,5514505.397623,0
+VNOM.US,D,20181224,000000,18.4814,18.7871,17.8871,17.9733,1204843.6265335,0
+VNOM.US,D,20181226,000000,18.0896,20.244,17.8242,20.1661,1734203.8554039,0
+VNOM.US,D,20181227,000000,19.6881,20.0837,18.0896,19.3983,944567.66530173,0
+VNOM.US,D,20181228,000000,19.3758,20.5589,19.0448,19.9693,960946.97665832,0
+VNOM.US,D,20181231,000000,20.2064,20.6284,19.4199,20.394,953711.96305245,0
+VNOM.US,D,20190102,000000,19.8605,21.6615,19.5811,20.9723,602131.68740787,0
+VNOM.US,D,20190103,000000,20.9883,21.0595,19.7743,20.3322,560511.42632858,0
+VNOM.US,D,20190104,000000,20.8009,21.9212,20.5656,21.442,763146.20589134,0
+VNOM.US,D,20190107,000000,21.9212,22.6572,21.5837,22.5624,839484.50587042,0
+VNOM.US,D,20190108,000000,22.7903,22.9853,21.8874,22.3824,1022594.455114,0
+VNOM.US,D,20190109,000000,22.7491,24.0137,22.7238,23.4485,1041777.9608932,0
+VNOM.US,D,20190110,000000,23.2037,23.318,22.5531,23.095,847365.90282366,0
+VNOM.US,D,20190111,000000,22.9394,23.0247,21.8059,22.0787,954103.4196341,0
+VNOM.US,D,20190114,000000,21.7572,22.3187,21.5649,22.1706,1360979.3373753,0
+VNOM.US,D,20190115,000000,22.2164,22.7434,22.1706,22.4687,426514.87845348,0
+VNOM.US,D,20190116,000000,22.3974,23.2216,22.3974,23.1025,661429.35973441,0
+VNOM.US,D,20190117,000000,22.9459,23.3603,22.658,23.243,465706.40210383,0
+VNOM.US,D,20190118,000000,23.4869,24.2547,23.4709,23.9556,745537.05955208,0
+VNOM.US,D,20190122,000000,23.9266,23.9266,23.394,23.4794,798703.68983135,0
+VNOM.US,D,20190123,000000,23.1025,23.651,22.4433,22.4433,787835.70315434,0
+VNOM.US,D,20190124,000000,22.4518,22.8756,22.0618,22.6881,459433.4970447,0
+VNOM.US,D,20190125,000000,22.8681,23.4306,22.7115,23.409,564374.79346414,0
+VNOM.US,D,20190128,000000,23.0247,23.4485,22.87,22.9937,549585.84113547,0
+VNOM.US,D,20190129,000000,23.0022,23.7287,22.9937,23.5721,479182.32159322,0
+VNOM.US,D,20190130,000000,23.7456,24.2931,23.5019,24.2613,606035.58683254,0
+VNOM.US,D,20190131,000000,24.2547,25.1622,24.1984,24.834,835575.27324983,0
+VNOM.US,D,20190201,000000,24.911,25.8448,24.6691,25.6084,612647.68315315,0
+VNOM.US,D,20190204,000000,25.5382,25.6816,24.52,25.0225,820210.33576016,0
+VNOM.US,D,20190205,000000,25.0225,25.059,23.8929,24.0513,701973.38187394,0
+VNOM.US,D,20190206,000000,24.7403,25.8448,23.9716,25.5859,1667703.168647,0
+VNOM.US,D,20190207,000000,25.3967,26.2104,25.2062,25.7501,1433990.78973,0
+VNOM.US,D,20190208,000000,25.5522,25.6038,24.7123,25.0928,604587.0908165,0
+VNOM.US,D,20190211,000000,25.059,25.6084,24.654,25.3967,490942.0186306,0
+VNOM.US,D,20190212,000000,25.8363,27.0804,25.6244,26.5,958020.11872901,0
+VNOM.US,D,20190213,000000,26.6257,27.4029,26.6257,26.845,898252.05852098,0
+VNOM.US,D,20190214,000000,26.7447,27.5651,26.3922,27.3954,1444253.9919879,0
+VNOM.US,D,20190215,000000,27.9598,28.4201,27.6983,27.9673,834616.36462066,0
+VNOM.US,D,20190219,000000,27.7751,28.7286,27.7751,28.6189,490355.36707772,0
+VNOM.US,D,20190220,000000,28.4895,29.1898,28.0948,28.9349,863104.16402881,0
+VNOM.US,D,20190221,000000,28.8964,28.8973,27.943,28.3245,650726.70213139,0
+VNOM.US,D,20190222,000000,28.5214,28.6357,27.8004,28.1238,583661.76324465,0
+VNOM.US,D,20190225,000000,28.4127,28.4127,27.4948,27.8089,465029.08622005,0
+VNOM.US,D,20190226,000000,27.5454,27.5678,26.5113,26.8948,759175.10819789,0
+VNOM.US,D,20190227,000000,25.7866,26.1456,25.6789,25.9076,6335334.3841116,0
+VNOM.US,D,20190228,000000,26.021,26.4007,25.7491,26.1551,1497844.0780245,0
+VNOM.US,D,20190301,000000,26.3445,26.7625,26.0286,26.4672,1518558.2110372,0
+VNOM.US,D,20190304,000000,26.6632,26.8525,26.1898,26.4082,604554.02500169,0
+VNOM.US,D,20190305,000000,26.4579,26.6875,26.3613,26.5666,354782.32648414,0
+VNOM.US,D,20190306,000000,26.5451,26.7195,25.9873,26.3613,472013.43961695,0
+VNOM.US,D,20190307,000000,26.4251,26.5666,25.8373,26.4082,483435.01203204,0
+VNOM.US,D,20190308,000000,26.0838,26.3783,25.2437,26.3379,396191.3930044,0
+VNOM.US,D,20190311,000000,26.5376,27.2436,26.4785,26.86,784913.11178178,0
+VNOM.US,D,20190312,000000,27.0119,27.2351,26.8104,27.0372,607938.47114226,0
+VNOM.US,D,20190313,000000,27.3148,27.3616,26.5272,26.9557,445946.91116345,0
+VNOM.US,D,20190314,000000,26.9904,27.1235,26.5282,26.845,306696.09865287,0
+VNOM.US,D,20190315,000000,26.6801,26.7897,26.4738,26.7363,407406.03741721,0
+VNOM.US,D,20190318,000000,26.8057,27.0466,26.6229,26.8948,464896.82296085,0
+VNOM.US,D,20190319,000000,27.0607,27.0794,26.5028,26.6154,339254.19319885,0
+VNOM.US,D,20190320,000000,26.5207,26.7897,26.5028,26.6313,588219.51249097,0
+VNOM.US,D,20190321,000000,26.592,27.0841,26.3528,27.0119,361189.62808085,0
+VNOM.US,D,20190322,000000,26.7842,26.7972,25.5832,25.916,363866.89244038,0
+VNOM.US,D,20190325,000000,25.7969,26.021,25.3282,26.0116,365538.31604651,0
+VNOM.US,D,20190326,000000,26.3932,26.831,26.379,26.5376,505895.23339408,0
+VNOM.US,D,20190327,000000,26.5666,26.7897,25.9553,26.1935,436373.82445954,0
+VNOM.US,D,20190328,000000,26.0978,26.141,25.5344,25.7735,754796.554335,0
+VNOM.US,D,20190329,000000,26.05,26.7279,26.05,26.3528,597301.94516884,0
+VNOM.US,D,20190401,000000,26.6472,27.4451,26.5376,26.831,490314.83478862,0
+VNOM.US,D,20190402,000000,26.981,27.2988,26.7542,27.0119,246043.79455876,0
+VNOM.US,D,20190403,000000,27.1629,27.1629,26.0023,26.3445,517112.01108526,0
+VNOM.US,D,20190404,000000,26.4251,26.4878,25.7191,26.0286,571887.13325864,0
+VNOM.US,D,20190405,000000,26.2085,27.0532,26.0679,26.981,425363.97477063,0
+VNOM.US,D,20190408,000000,27.0194,27.4029,26.7438,26.7663,439224.95100656,0
+VNOM.US,D,20190409,000000,26.71,26.9969,25.9807,26.3379,373490.11118609,0
+VNOM.US,D,20190410,000000,26.592,26.7945,26.186,26.305,637920.63205148,0
+VNOM.US,D,20190411,000000,26.3445,26.381,25.7491,26.0978,813970.49651581,0
+VNOM.US,D,20190412,000000,26.815,27.0607,25.9076,27.0194,1100815.3732582,0
+VNOM.US,D,20190415,000000,27.0692,27.2107,26.8216,26.9434,446613.56065536,0
+VNOM.US,D,20190416,000000,27.1235,27.2107,26.3857,26.8057,581943.40751429,0
+VNOM.US,D,20190417,000000,26.8694,26.8948,26.171,26.186,676042.3165972,0
+VNOM.US,D,20190418,000000,26.4953,26.6229,25.9873,26.171,311502.37482977,0
+VNOM.US,D,20190422,000000,26.5113,27.5548,26.2732,27.2191,714472.25986799,0
+VNOM.US,D,20190423,000000,27.266,27.5135,26.6398,27.2754,528002.3971852,0
+VNOM.US,D,20190424,000000,27.4029,27.4179,26.8057,27.1076,534276.36888353,0
+VNOM.US,D,20190425,000000,27.0532,27.7208,26.9641,27.5923,787329.04954049,0
+VNOM.US,D,20190426,000000,27.4254,27.7123,26.6229,27.672,539816.49282114,0
+VNOM.US,D,20190429,000000,27.7348,27.7611,27.2032,27.2914,338613.14304742,0
+VNOM.US,D,20190430,000000,27.6261,27.6261,26.5835,26.7195,471697.71441757,0
+VNOM.US,D,20190501,000000,25.391,26.1626,24.28,25.2654,1581690.4512413,0
+VNOM.US,D,20190502,000000,25.4247,25.6366,24.9297,25.2654,898354.45588294,0
+VNOM.US,D,20190503,000000,25.4304,25.6301,25.1772,25.3432,632625.83512689,0
+VNOM.US,D,20190506,000000,24.85,25.9873,24.716,25.5344,380778.4567513,0
+VNOM.US,D,20190507,000000,25.0732,25.496,24.9382,25.3507,552089.24330751,0
+VNOM.US,D,20190508,000000,25.256,25.7491,25.1735,25.6704,347521.7135378,0
+VNOM.US,D,20190509,000000,25.4387,25.8926,25.3534,25.8288,169317.23791558,0
+VNOM.US,D,20190510,000000,25.9666,25.9666,25.511,25.8851,243108.40351596,0
+VNOM.US,D,20190513,000000,25.7088,25.9123,25.0562,25.2025,350155.24569065,0
+VNOM.US,D,20190514,000000,25.3712,25.9488,25.225,25.6826,386733.5033327,0
+VNOM.US,D,20190515,000000,25.5391,25.8054,25.2109,25.6507,347812.90603587,0
+VNOM.US,D,20190516,000000,25.7969,25.8156,25.1557,25.3367,640212.83966449,0
+VNOM.US,D,20190517,000000,25.2109,25.3141,24.9559,25.0178,471419.32158976,0
+VNOM.US,D,20190520,000000,24.9915,25.0919,24.2837,24.4769,720722.76550418,0
+VNOM.US,D,20190521,000000,24.5818,24.9362,24.2921,24.3091,649147.00949534,0
+VNOM.US,D,20190522,000000,24.1234,24.4301,22.9178,23.1905,891109.84252439,0
+VNOM.US,D,20190523,000000,22.6121,22.9008,21.4308,22.3636,1059486.304677,0
+VNOM.US,D,20190524,000000,22.4986,22.9412,22.3703,22.8044,447764.4643382,0
+VNOM.US,D,20190528,000000,22.7893,23.3443,22.7518,22.9665,410498.22442051,0
+VNOM.US,D,20190529,000000,22.7088,22.853,22.2512,22.6121,405680.21521254,0
+VNOM.US,D,20190530,000000,22.6028,22.8737,22.0871,22.5156,525426.46354844,0
+VNOM.US,D,20190531,000000,22.2597,22.7331,22.1227,22.5156,569999.18189753,0
+VNOM.US,D,20190603,000000,22.5887,23.2975,22.3947,22.6853,391905.63675078,0
+VNOM.US,D,20190604,000000,22.9103,23.2627,22.5259,23.1352,214456.341673,0
+VNOM.US,D,20190605,000000,23.126,23.1437,21.6222,21.7524,519925.80526074,0
+VNOM.US,D,20190606,000000,21.79,22.5887,21.79,22.4274,226667.22708653,0
+VNOM.US,D,20190607,000000,22.4894,22.6937,21.9352,22.0177,387096.16065629,0
+VNOM.US,D,20190610,000000,22.0814,22.6169,21.7572,22.2109,423534.68856482,0
+VNOM.US,D,20190611,000000,22.3141,22.4836,22.1227,22.3066,204047.00984643,0
+VNOM.US,D,20190612,000000,22.0496,22.3253,21.5818,21.6072,305175.0711721,0
+VNOM.US,D,20190613,000000,21.9287,22.3394,21.5095,22.3066,214107.55065883,0
+VNOM.US,D,20190614,000000,22.2821,22.2821,21.9531,22.0581,288491.76764722,0
+VNOM.US,D,20190617,000000,22.0956,22.5887,21.9043,22.5334,140089.19091161,0
+VNOM.US,D,20190618,000000,22.7481,23.1352,22.7378,23.0153,293576.43665196,0
+VNOM.US,D,20190619,000000,23.0153,23.4409,22.5465,23.246,230517.79455184,0
+VNOM.US,D,20190620,000000,23.6734,24.1496,23.3359,23.5206,416583.40098271,0
+VNOM.US,D,20190621,000000,23.6012,23.8346,23.3753,23.7541,257687.22792478,0
+VNOM.US,D,20190624,000000,23.6734,24.1234,23.5374,23.5534,255385.42055908,0
+VNOM.US,D,20190625,000000,23.5459,23.8441,23.2627,23.6565,419569.9907065,0
+VNOM.US,D,20190626,000000,23.8028,24.1882,23.7541,23.7616,418734.81222303,0
+VNOM.US,D,20190627,000000,23.7119,23.7831,23.244,23.6894,349768.05566575,0
+VNOM.US,D,20190628,000000,23.8169,24.9756,23.7297,24.7825,865519.03514832,0
+VNOM.US,D,20190701,000000,25.0562,25.316,24.5818,24.8388,597541.93898593,0
+VNOM.US,D,20190702,000000,25.0253,25.09,24.4206,24.6943,927480.10552495,0
+VNOM.US,D,20190703,000000,24.7825,24.94,24.324,24.6062,144499.74395013,0
+VNOM.US,D,20190705,000000,24.5181,25.241,24.4581,25.0647,237046.69301586,0
+VNOM.US,D,20190708,000000,24.8725,25.0807,24.2443,24.3963,428980.94825398,0
+VNOM.US,D,20190709,000000,24.4122,25.0328,24.2331,24.671,284244.41040433,0
+VNOM.US,D,20190710,000000,24.8725,25.8373,24.8725,25.7003,634289.79225871,0
+VNOM.US,D,20190711,000000,25.6189,25.7003,24.8725,25.0178,335110.29995709,0
+VNOM.US,D,20190712,000000,25.0807,25.4032,24.5425,24.8238,384797.55320817,0
+VNOM.US,D,20190715,000000,24.5818,25.2109,24.4675,24.6137,246109.92618836,0
+VNOM.US,D,20190716,000000,24.5256,25.1547,24.4478,24.5023,680064.61297162,0
+VNOM.US,D,20190717,000000,24.5115,24.7516,24.3728,24.4468,438838.82762083,0
+VNOM.US,D,20190718,000000,24.3325,24.7028,23.9884,24.3016,529451.95984042,0
+VNOM.US,D,20190719,000000,24.2538,24.3813,23.9097,24.2921,433354.16892095,0
+VNOM.US,D,20190722,000000,24.2771,24.5913,23.3753,23.8028,438323.64089349,0
+VNOM.US,D,20190723,000000,23.8028,23.9332,23.184,23.9237,312289.55454983,0
+VNOM.US,D,20190724,000000,23.8759,24.1404,23.7166,23.9397,321809.30929439,0
+VNOM.US,D,20190725,000000,23.9237,24.1234,23.4719,23.6181,398719.32787774,0
+VNOM.US,D,20190726,000000,23.8254,23.8824,23.4812,23.7616,251575.38538288,0
+VNOM.US,D,20190729,000000,23.7868,23.7868,23.246,23.7868,450721.18816475,0
+VNOM.US,D,20190730,000000,23.8516,24.536,23.6987,24.324,453025.12880881,0
+VNOM.US,D,20190731,000000,25.7388,26.3108,25.3459,25.9414,1058707.6580705,0
+VNOM.US,D,20190801,000000,26.141,26.2226,24.9203,25.3712,870761.56675274,0
+VNOM.US,D,20190802,000000,25.5157,25.5241,25.0178,25.4032,522893.19547916,0
+VNOM.US,D,20190805,000000,24.9362,25.2025,23.9434,24.3325,950489.64606833,0
+VNOM.US,D,20190806,000000,24.3663,24.927,23.7081,23.9791,428554.29257915,0
+VNOM.US,D,20190807,000000,23.65,23.7831,22.6206,22.9909,765519.47808256,0
+VNOM.US,D,20190808,000000,23.1587,23.9284,22.8784,23.9143,570930.35790784,0
+VNOM.US,D,20190809,000000,23.906,24.5153,23.7991,24.2921,556364.33316927,0
+VNOM.US,D,20190812,000000,24.2443,24.2443,23.4971,23.8346,330307.22369774,0
+VNOM.US,D,20190813,000000,23.7278,24.1768,23.4334,24.0634,452282.74793461,0
+VNOM.US,D,20190814,000000,23.5235,23.5235,22.2821,22.8446,318176.33622325,0
+VNOM.US,D,20190815,000000,22.8446,22.9928,22.3141,22.4706,192576.37202873,0
+VNOM.US,D,20190816,000000,22.5025,23.0743,22.4378,22.7387,337064.38294781,0
+VNOM.US,D,20190819,000000,23.1072,23.3359,22.8709,23.14,290023.46151984,0
+VNOM.US,D,20190820,000000,23.0331,23.3678,22.7725,23.2384,189645.24754268,0
+VNOM.US,D,20190821,000000,23.4157,23.934,23.303,23.8834,247020.83605412,0
+VNOM.US,D,20190822,000000,23.9406,24.3081,23.7362,24.2913,192006.78670284,0
+VNOM.US,D,20190823,000000,24.0062,24.0287,23.4662,23.5402,432385.66053909,0
+VNOM.US,D,20190826,000000,23.6959,23.7793,22.8933,23.1072,332998.35436671,0
+VNOM.US,D,20190827,000000,23.2535,23.484,22.944,23.1643,180088.16042656,0
+VNOM.US,D,20190828,000000,23.2619,23.9866,23.1643,23.7278,240003.41684241,0
+VNOM.US,D,20190829,000000,23.8254,24.0963,23.694,23.8591,255199.82534052,0
+VNOM.US,D,20190830,000000,23.8834,24.0129,23.3397,23.6707,181884.38081759,0
+VNOM.US,D,20190903,000000,23.3359,23.3603,22.5503,23.1887,269270.92949629,0
+VNOM.US,D,20190904,000000,23.394,24.3822,23.3359,23.9818,249918.89472537,0
+VNOM.US,D,20190905,000000,24.2594,24.6343,23.9491,24.5547,153283.51765562,0
+VNOM.US,D,20190906,000000,24.4976,24.4976,23.6537,24.0559,136930.87227872,0
+VNOM.US,D,20190909,000000,24.2276,25.1257,24.2276,24.8894,296048.90628758,0
+VNOM.US,D,20190910,000000,24.9775,25.2729,24.7169,25.059,498531.15644658,0
+VNOM.US,D,20190911,000000,25.1172,25.4042,24.4619,24.4704,183203.81349198,0
+VNOM.US,D,20190912,000000,24.0634,24.4131,23.4925,24.2106,342250.38267531,0
+VNOM.US,D,20190913,000000,24.1938,24.3606,23.7447,23.8254,187916.22542045,0
+VNOM.US,D,20190916,000000,25.0853,27.0476,25.0853,26.3266,1327579.6645108,0
+VNOM.US,D,20190917,000000,26.8817,26.9482,25.2475,25.4941,372290.14210063,0
+VNOM.US,D,20190918,000000,25.3367,25.4801,24.6916,24.701,325794.27329727,0
+VNOM.US,D,20190919,000000,25.0759,25.3056,24.5622,24.5622,239572.49461083,0
+VNOM.US,D,20190920,000000,24.6672,24.8313,24.0062,24.4226,463812.05090761,0
+VNOM.US,D,20190923,000000,24.3663,25.3292,24.1394,24.521,153266.45142862,0
+VNOM.US,D,20190924,000000,24.521,24.594,23.6303,23.8919,275198.24345883,0
+VNOM.US,D,20190925,000000,24.0129,24.2959,23.6799,23.9162,414712.5158486,0
+VNOM.US,D,20190926,000000,23.8254,23.9753,22.8166,23.1072,586103.30034384,0
+VNOM.US,D,20190927,000000,22.9843,23.6369,22.5915,22.9028,500079.9165462,0
+VNOM.US,D,20190930,000000,22.854,23.1785,22.5774,22.6084,270834.62254454,0
+VNOM.US,D,20191001,000000,22.659,23.0912,22.0627,22.2089,485969.34674051,0
+VNOM.US,D,20191002,000000,22.0712,22.1827,21.3549,21.595,425659.43382545,0
+VNOM.US,D,20191003,000000,21.4168,21.9952,21.3418,21.8799,273892.67709385,0
+VNOM.US,D,20191004,000000,21.9877,22.2737,21.775,22.1509,311587.70596475,0
+VNOM.US,D,20191007,000000,22.0627,22.3646,21.563,21.9146,285433.7130979,0
+VNOM.US,D,20191008,000000,21.5292,22.0534,21.5218,21.7028,182015.5774376,0
+VNOM.US,D,20191009,000000,21.7028,21.9456,21.3512,21.5546,306471.03778439,0
+VNOM.US,D,20191010,000000,21.6446,21.8247,21.4075,21.6193,649792.32620352,0
+VNOM.US,D,20191011,000000,21.8978,22.2502,21.6605,22.0281,579494.40394079,0
+VNOM.US,D,20191014,000000,21.7609,22.0215,21.4168,21.7609,142133.93823322,0
+VNOM.US,D,20191015,000000,21.7262,22.0122,21.4899,21.4899,269668.78591307,0
+VNOM.US,D,20191016,000000,21.4413,21.8575,21.3193,21.4571,214659.00311855,0
+VNOM.US,D,20191017,000000,21.4721,21.5687,21.0578,21.1778,209635.13254747,0
+VNOM.US,D,20191018,000000,21.2266,21.2358,20.7614,20.8431,722276.85879974,0
+VNOM.US,D,20191021,000000,20.8281,21.0316,20.7614,20.9583,401295.26151451,0
+VNOM.US,D,20191022,000000,21.0483,21.5715,20.9106,21.2931,327184.10415802,0
+VNOM.US,D,20191023,000000,21.3371,22.0797,21.0221,22.0534,351954.66599923,0
+VNOM.US,D,20191024,000000,22.119,22.2587,21.775,21.9793,177825.8187108,0
+VNOM.US,D,20191025,000000,22.0375,22.3486,21.6774,22.0928,331961.58107687,0
+VNOM.US,D,20191028,000000,22.2174,22.3178,21.4478,21.6193,280866.36409889,0
+VNOM.US,D,20191029,000000,21.4168,22.2587,21.3596,22.0852,580474.6453537,0
+VNOM.US,D,20191030,000000,21.0578,21.578,20.0508,20.108,1716116.8547088,0
+VNOM.US,D,20191031,000000,20.1905,20.288,19.3974,19.6674,784476.85635428,0
+VNOM.US,D,20191101,000000,19.7573,20.1999,19.7573,20.0096,371788.82168272,0
+VNOM.US,D,20191104,000000,20.1408,21.0765,20.1408,20.663,820926.05065467,0
+VNOM.US,D,20191105,000000,20.7061,20.933,20.4521,20.5899,561602.59821695,0
+VNOM.US,D,20191106,000000,20.5009,20.5262,19.6177,20.4202,838544.79674662,0
+VNOM.US,D,20191107,000000,20.6687,20.9021,19.8033,20.1108,670690.98779569,0
+VNOM.US,D,20191108,000000,19.927,20.8102,19.8868,20.8102,691057.39643353,0
+VNOM.US,D,20191111,000000,20.4951,20.4951,20.0199,20.2037,683133.33391282,0
+VNOM.US,D,20191112,000000,20.3283,20.8684,20.0012,20.1446,950381.91551044,0
+VNOM.US,D,20191113,000000,20.0855,20.2599,19.7949,19.9937,324822.56499785,0
+VNOM.US,D,20191114,000000,20.0012,20.5571,20.0012,20.2102,385762.86167246,0
+VNOM.US,D,20191115,000000,20.3377,20.5609,20.0687,20.2525,417940.16602867,0
+VNOM.US,D,20191118,000000,20.0771,20.1605,18.9567,19.1123,1199369.6342255,0
+VNOM.US,D,20191119,000000,18.9867,19.0196,18.4804,18.6229,834136.37698648,0
+VNOM.US,D,20191120,000000,18.5882,19.1461,18.2217,18.8959,1189934.1439768,0
+VNOM.US,D,20191121,000000,18.937,19.2624,18.6877,18.8799,920082.96276265,0
+VNOM.US,D,20191122,000000,18.8714,19.0946,18.6662,18.937,228532.7790247,0
+VNOM.US,D,20191125,000000,19.0111,19.3018,18.8049,19.2286,255191.29222704,0
+VNOM.US,D,20191126,000000,19.1883,19.2361,18.654,19.0796,1439297.3196857,0
+VNOM.US,D,20191127,000000,19.1377,20.1202,19.088,20.0199,780743.61919954,0
+VNOM.US,D,20191129,000000,19.9355,20.0012,19.6373,19.7461,198392.75551579,0
+VNOM.US,D,20191202,000000,20.1108,20.4352,19.6786,19.7949,467563.42092851,0
+VNOM.US,D,20191203,000000,19.6448,20.153,19.5614,19.7461,416815.92832549,0
+VNOM.US,D,20191204,000000,20.0105,20.7108,19.9111,20.3462,478354.60958405,0
+VNOM.US,D,20191205,000000,20.3677,20.6771,20.0771,20.2946,293972.15979036,0
+VNOM.US,D,20191206,000000,20.2946,20.9509,20.2946,20.8749,326981.44271247,0
+VNOM.US,D,20191209,000000,20.8346,21.069,20.3377,20.7352,402585.89493086,0
+VNOM.US,D,20191210,000000,20.7108,20.8684,20.5355,20.7277,298237.64989944,0
+VNOM.US,D,20191211,000000,20.6939,20.8102,20.2525,20.2946,437758.32212434,0
+VNOM.US,D,20191212,000000,20.319,20.9949,20.319,20.5439,359326.20942105,0
+VNOM.US,D,20191213,000000,20.6349,20.7783,20.1859,20.2187,333610.60526009,0
+VNOM.US,D,20191216,000000,20.3283,21.0343,20.3283,20.7108,473841.65918358,0
+VNOM.US,D,20191217,000000,20.6856,21.2021,20.3949,20.4689,499378.06796111,0
+VNOM.US,D,20191218,000000,20.4268,20.8027,20.2692,20.7352,535097.68105756,0
+VNOM.US,D,20191219,000000,20.603,21.0831,20.5355,21.068,522091.08281048,0
+VNOM.US,D,20191220,000000,21.0184,21.1431,20.6874,20.8431,984109.04660545,0
+VNOM.US,D,20191223,000000,20.7193,21.1393,20.7108,21.0437,326423.59041764,0
+VNOM.US,D,20191224,000000,21.068,21.2949,20.9686,21.068,91514.442332653,0
+VNOM.US,D,20191226,000000,21.0765,21.4758,21.0765,21.1758,317688.88211476,0
+VNOM.US,D,20191227,000000,21.1431,21.2208,20.6518,20.8524,409124.39314758,0
+VNOM.US,D,20191230,000000,20.9771,21.0933,20.7277,20.8608,451802.76030043,0
+VNOM.US,D,20191231,000000,20.6602,20.9265,20.453,20.5262,404720.23994418,0
+VNOM.US,D,20200102,000000,20.6771,21.4843,20.6105,21.4843,474161.6509397,0
+VNOM.US,D,20200103,000000,21.7514,22.2249,21.5687,21.6849,1037813.263035,0
+VNOM.US,D,20200106,000000,21.8921,22.2672,21.517,22.1922,1216408.1285997,0
+VNOM.US,D,20200107,000000,22.1171,22.2831,21.818,22.1752,1251003.5039929,0
+VNOM.US,D,20200108,000000,22.1827,22.3337,21.5088,21.9005,1074940.8398584,0
+VNOM.US,D,20200109,000000,21.8827,22.1827,21.5255,21.5837,1078570.613012,0
+VNOM.US,D,20200110,000000,21.6343,21.6343,20.8271,21.1928,536446.97962919,0
+VNOM.US,D,20200113,000000,21.1928,21.534,20.9434,21.1271,707998.82664168,0
+VNOM.US,D,20200114,000000,21.2603,21.2603,20.6518,20.7606,754110.70533771,0
+VNOM.US,D,20200115,000000,20.7352,20.919,20.453,20.453,283718.5572851,0
+VNOM.US,D,20200116,000000,20.5262,20.8186,20.4596,20.5111,550060.49557371,0
+VNOM.US,D,20200117,000000,20.5534,20.7606,19.8952,20.0517,759066.31100082,0
+VNOM.US,D,20200121,000000,20.0612,20.2102,19.6936,19.8465,624327.38225151,0
+VNOM.US,D,20200122,000000,19.9533,20.0378,19.494,19.7367,510784.70742759,0
+VNOM.US,D,20200123,000000,19.5708,19.5708,19.2109,19.2371,627695.82880427,0
+VNOM.US,D,20200124,000000,19.2371,19.2876,18.5545,18.6445,632070.11611043,0
+VNOM.US,D,20200127,000000,18.3145,18.4374,18.1636,18.2395,1324860.801223,0
+VNOM.US,D,20200128,000000,18.4129,18.6305,18.1636,18.3718,716598.0717678,0
+VNOM.US,D,20200129,000000,18.5217,19.2548,18.3961,19.1621,536203.78589455,0
+VNOM.US,D,20200130,000000,18.9454,19.3486,18.6707,18.9867,508030.64504659,0
+VNOM.US,D,20200131,000000,18.7711,18.8799,18.129,18.1552,453097.66027353,0
+VNOM.US,D,20200203,000000,18.172,18.3295,18.0464,18.0717,605330.53832988,0
+VNOM.US,D,20200204,000000,18.2883,18.9708,18.1636,18.6802,1190543.1949525,0
+VNOM.US,D,20200205,000000,18.9051,19.5446,18.9051,19.5128,872022.33427185,0
+VNOM.US,D,20200206,000000,19.5128,19.6017,19.0871,19.3018,882820.9894017,0
+VNOM.US,D,20200207,000000,19.1377,19.3018,18.2583,18.4055,854398.25498397,0
+VNOM.US,D,20200210,000000,18.2883,18.3445,17.723,18.0877,657809.1863335,0
+VNOM.US,D,20200211,000000,18.3961,18.7711,17.813,17.8468,658797.96085992,0
+VNOM.US,D,20200212,000000,18.1139,18.7364,17.5129,18.6614,1000049.9692561,0
+VNOM.US,D,20200213,000000,18.5302,18.9867,18.5302,18.9539,661016.57036901,0
+VNOM.US,D,20200214,000000,19.1461,19.8277,19.103,19.6196,1067168.2401023,0
+VNOM.US,D,20200218,000000,19.4368,19.5614,18.8667,19.3618,689913.95922499,0
+VNOM.US,D,20200219,000000,19.5614,19.7705,19.4368,19.6702,586569.42166859,0
+VNOM.US,D,20200220,000000,19.748,19.8821,19.3214,19.3308,517949.32284711,0
+VNOM.US,D,20200221,000000,19.1601,19.3646,18.7861,19.2792,331625.58973297,0
+VNOM.US,D,20200224,000000,18.5668,18.668,17.6236,18.007,727714.58537539,0
+VNOM.US,D,20200225,000000,18.0568,18.1917,16.5051,16.538,1264971.1441476,0
+VNOM.US,D,20200226,000000,16.6804,16.7085,16.0814,16.3345,1210218.4213971,0
+VNOM.US,D,20200227,000000,15.7926,16.0973,15.0529,15.1888,1027072.2064213,0
+VNOM.US,D,20200228,000000,14.6976,15.1644,14.4341,15.1297,1499423.7706604,0
+VNOM.US,D,20200302,000000,15.3164,15.3164,14.6114,15.1382,1205005.75569,0
+VNOM.US,D,20200303,000000,15.1476,15.6314,14.9347,15.1888,1377786.3710459,0
+VNOM.US,D,20200304,000000,15.4364,15.5282,15.1017,15.2779,846754.71856946,0
+VNOM.US,D,20200305,000000,14.9507,15.2572,14.1969,14.4247,807604.79384741,0
+VNOM.US,D,20200306,000000,13.8922,14.0619,12.4053,12.4466,2595132.0754911,0
+VNOM.US,D,20200309,000000,6.78853,8.02765,5.93996,6.85639,5787698.35941,0
+VNOM.US,D,20200310,000000,7.73054,7.98508,6.48307,7.14497,4025554.9571402,0
+VNOM.US,D,20200311,000000,6.86493,7.04306,6.61039,6.87346,2152795.7379758,0
+VNOM.US,D,20200312,000000,6.38116,6.58076,6.02499,6.33026,3946347.3977479,0
+VNOM.US,D,20200313,000000,6.81402,7.31465,6.36429,7.27237,2000208.7357094,0
+VNOM.US,D,20200316,000000,6.36429,7.47159,6.32182,7.00068,2008329.0598405,0
+VNOM.US,D,20200317,000000,7.04306,7.07521,6.01637,6.05884,1848943.2993956,0
+VNOM.US,D,20200318,000000,5.66002,5.66002,4.41255,4.59078,4182389.3166496,0
+VNOM.US,D,20200319,000000,4.65855,6.27944,4.45493,5.36301,2303489.4556852,0
+VNOM.US,D,20200320,000000,5.51555,5.76173,4.76046,4.87082,3089456.4069838,0
+VNOM.US,D,20200323,000000,4.87082,4.87934,4.22579,4.39549,2259457.523404,0
+VNOM.US,D,20200324,000000,4.79431,5.32045,4.70103,5.30357,2403807.937868,0
+VNOM.US,D,20200325,000000,5.66836,6.22591,5.21019,5.59205,3168641.5669532,0
+VNOM.US,D,20200326,000000,5.60058,6.16056,5.09141,5.72781,2697834.4962569,0
+VNOM.US,D,20200327,000000,5.66002,5.69386,4.94693,5.0151,1140618.0811627,0
+VNOM.US,D,20200330,000000,5.00657,5.18479,4.88347,5.13369,2328640.8077162,0
+VNOM.US,D,20200331,000000,5.28651,6.28778,5.28651,5.6259,2062113.2742091,0
+VNOM.US,D,20200401,000000,5.36301,5.79568,5.20176,5.77028,1025253.5866073,0
+VNOM.US,D,20200402,000000,6.10975,7.6202,6.05884,6.78853,2727829.4568363,0
+VNOM.US,D,20200403,000000,7.18725,7.36576,6.22853,6.56792,2214152.0239333,0
+VNOM.US,D,20200406,000000,6.78853,6.88181,6.17707,6.59342,1361770.7836522,0
+VNOM.US,D,20200407,000000,6.90748,7.13446,6.46619,6.71211,1730973.0053062,0
+VNOM.US,D,20200408,000000,6.87346,7.3019,6.79715,7.21294,1279976.6242312,0
+VNOM.US,D,20200409,000000,7.62855,7.75876,6.66973,6.83109,1288965.1926606,0
+VNOM.US,D,20200413,000000,7.38253,7.50141,6.53398,6.61882,1450148.2401357,0
+VNOM.US,D,20200414,000000,6.9838,7.04306,6.56792,6.83952,1357506.3601823,0
+VNOM.US,D,20200415,000000,6.51702,6.78018,6.30495,6.35585,1227343.3135454,0
+VNOM.US,D,20200416,000000,6.33889,6.47005,5.6514,5.77028,1758728.0235928,0
+VNOM.US,D,20200417,000000,5.9739,6.12672,5.81264,6.10975,1443940.4000669,0
+VNOM.US,D,20200420,000000,5.74486,6.18616,5.5837,5.87219,2668766.445131,0
+VNOM.US,D,20200421,000000,5.66836,6.10975,5.66836,6.04178,1677403.1854142,0
+VNOM.US,D,20200422,000000,6.15232,6.57635,6.15232,6.53398,745337.59802409,0
+VNOM.US,D,20200423,000000,6.76302,7.27237,6.6357,6.96674,1477184.3436102,0
+VNOM.US,D,20200424,000000,7.22138,7.38685,6.64432,6.91583,1389949.257696,0
+VNOM.US,D,20200427,000000,6.74614,6.92849,6.40676,6.91583,1094421.937971,0
+VNOM.US,D,20200428,000000,7.02619,7.22138,6.81402,7.14497,1525036.9774595,0
+VNOM.US,D,20200429,000000,7.35713,7.55663,7.1789,7.42501,2578553.3026064,0
+VNOM.US,D,20200430,000000,7.55231,8.12937,7.27725,7.87473,3813664.9493514,0
+VNOM.US,D,20200501,000000,7.77283,7.8408,6.9329,7.29769,1345985.5903227,0
+VNOM.US,D,20200504,000000,7.22138,7.66257,6.78853,7.29769,2485558.3650822,0
+VNOM.US,D,20200505,000000,7.5692,8.90142,6.68689,6.94115,4749218.4468832,0
+VNOM.US,D,20200506,000000,7.08552,7.45041,6.7377,6.75458,2437504.1364265,0
+VNOM.US,D,20200507,000000,6.97527,7.20431,6.82236,6.95831,1455866.4928175,0
+VNOM.US,D,20200508,000000,7.128,7.52681,6.9838,7.50141,1469323.2128015,0
+VNOM.US,D,20200511,000000,7.39098,7.72623,7.30632,7.58626,812815.32627623,0
+VNOM.US,D,20200512,000000,7.69652,7.8408,7.34869,7.46738,1309354.0007214,0
+VNOM.US,D,20200513,000000,7.45022,7.47722,7.08121,7.18424,1576406.3207086,0
+VNOM.US,D,20200514,000000,7.03828,7.37306,6.66045,7.10681,867227.791126,0
+VNOM.US,D,20200515,000000,7.01249,7.61326,7.00612,7.38151,760470.008171,0
+VNOM.US,D,20200518,000000,7.76785,8.68551,7.65629,8.43743,2309848.7585185,0
+VNOM.US,D,20200519,000000,8.56673,8.78058,8.08548,8.30835,1493038.8684867,0
+VNOM.US,D,20200520,000000,8.53288,9.17554,8.411,9.09867,2390487.7476998,0
+VNOM.US,D,20200521,000000,9.26837,9.31336,8.6347,9.01241,1595901.2851306,0
+VNOM.US,D,20200522,000000,8.9271,9.08085,8.75985,9.03024,1132242.8302659,0
+VNOM.US,D,20200526,000000,9.39024,9.49806,8.98616,9.40712,1344831.4867224,0
+VNOM.US,D,20200527,000000,9.56931,9.69021,8.60853,9.03024,2274337.1400636,0
+VNOM.US,D,20200528,000000,9.17554,9.4165,8.66826,9.1418,1553250.6505966,0
+VNOM.US,D,20200529,000000,9.01241,9.2018,8.84977,9.00304,1423130.2695273,0
+VNOM.US,D,20200601,000000,9.1418,9.6565,8.97773,9.05367,1279821.9615491,0
+VNOM.US,D,20200602,000000,9.24399,9.8037,9.24399,9.57868,2074988.6758362,0
+VNOM.US,D,20200603,000000,9.87871,10.2134,9.63865,9.73342,1427568.5551847,0
+VNOM.US,D,20200604,000000,9.74273,10.068,9.62088,9.92089,824233.69877376,0
+VNOM.US,D,20200605,000000,10.6249,11.5006,10.5574,11.0721,1660052.1657582,0
+VNOM.US,D,20200608,000000,12.3341,12.3434,11.2296,11.7584,2622503.1036703,0
+VNOM.US,D,20200609,000000,11.3543,11.6685,11.1668,11.4162,1438693.6019057,0
+VNOM.US,D,20200610,000000,11.4162,11.4162,10.5069,10.7469,1585664.7488523,0
+VNOM.US,D,20200611,000000,9.55338,10.2922,9.454,9.60494,1719254.9071972,0
+VNOM.US,D,20200612,000000,10.6512,10.8574,9.60494,9.93971,1209579.5045241,0
+VNOM.US,D,20200615,000000,9.31336,10.248,9.09867,10.1121,1134049.7170488,0
+VNOM.US,D,20200616,000000,10.7721,10.8406,9.82434,10.2405,1173153.7762858,0
+VNOM.US,D,20200617,000000,10.1355,10.1355,9.68272,9.68272,1272138.9594847,0
+VNOM.US,D,20200618,000000,9.56931,9.97715,9.51962,9.81119,696421.52490526,0
+VNOM.US,D,20200619,000000,10.128,10.1637,9.49244,9.60494,1658338.0765847,0
+VNOM.US,D,20200622,000000,9.60494,9.85999,9.35555,9.77653,631224.27123509,0
+VNOM.US,D,20200623,000000,9.93025,10.068,9.62934,9.91251,674141.56556585,0
+VNOM.US,D,20200624,000000,9.79429,9.86177,8.90929,8.9271,903379.39309321,0
+VNOM.US,D,20200625,000000,8.81563,9.40712,8.63742,9.09867,1257993.1905858,0
+VNOM.US,D,20200626,000000,8.97773,8.98805,8.60065,8.78976,722412.3219765,0
+VNOM.US,D,20200629,000000,8.84142,9.12398,8.66826,8.96835,685066.08411978,0
+VNOM.US,D,20200630,000000,9.01241,9.07242,8.6347,8.89308,1278656.1249176,0
+VNOM.US,D,20200701,000000,8.95242,9.12398,8.53288,8.72094,754383.76496959,0
+VNOM.US,D,20200702,000000,8.91773,9.03024,8.62569,8.89308,565723.02539658,0
+VNOM.US,D,20200706,000000,9.08085,9.09867,8.65194,8.87554,859123.46658268,0
+VNOM.US,D,20200707,000000,8.76266,8.79069,8.50606,8.62569,971504.57133188,0
+VNOM.US,D,20200708,000000,8.60065,8.6946,8.14539,8.56673,1005950.617239,0
+VNOM.US,D,20200709,000000,8.46387,8.46387,7.90951,8.08548,855890.48320668,0
+VNOM.US,D,20200710,000000,8.04255,8.47934,7.99099,8.42863,447692.99951266,0
+VNOM.US,D,20200713,000000,8.35119,8.54703,8.15852,8.22303,1190270.1353205,0
+VNOM.US,D,20200714,000000,8.21431,8.74635,8.15402,8.60853,574193.20718107,0
+VNOM.US,D,20200715,000000,8.7935,8.95242,8.59251,8.79717,846564.85679416,0
+VNOM.US,D,20200716,000000,8.85716,9.16711,8.66826,8.86636,493191.56067613,0
+VNOM.US,D,20200717,000000,8.85716,9.03024,8.6347,8.65194,300478.65883146,0
+VNOM.US,D,20200720,000000,8.74635,8.94398,8.62569,8.78058,369970.20186877,0
+VNOM.US,D,20200721,000000,8.90048,9.36493,8.90048,9.36493,735857.30892945,0
+VNOM.US,D,20200722,000000,9.21868,9.38087,9.03961,9.21868,334073.52666728,0
+VNOM.US,D,20200723,000000,9.18491,9.31336,8.84611,8.97773,369049.69225033,0
+VNOM.US,D,20200724,000000,9.00304,9.25243,8.9346,9.03024,310950.92237007,0
+VNOM.US,D,20200727,000000,9.03024,9.04617,8.64379,8.86636,248150.40695321,0
+VNOM.US,D,20200728,000000,8.83223,8.93086,8.6347,8.76266,400229.68896663,0
+VNOM.US,D,20200729,000000,8.78976,9.1146,8.68551,9.09023,347713.70859146,0
+VNOM.US,D,20200730,000000,8.89308,9.1146,8.60853,8.97773,529650.35472921,0
+VNOM.US,D,20200731,000000,8.83223,9.09023,8.77505,8.87554,476994.64462054,0
+VNOM.US,D,20200803,000000,8.87554,9.75117,8.76266,9.05367,762805.94799067,0
+VNOM.US,D,20200804,000000,8.76266,9.13336,8.28322,8.95242,1144212.6552231,0
+VNOM.US,D,20200805,000000,9.18491,9.54493,9.08085,9.32087,572622.04765852,0
+VNOM.US,D,20200806,000000,9.21868,9.25898,8.81189,8.83223,341314.94010826,0
+VNOM.US,D,20200807,000000,8.79717,9.01241,8.66826,8.88389,323654.59508802,0
+VNOM.US,D,20200810,000000,8.98616,9.42962,8.98616,9.39024,602282.08353326,0
+VNOM.US,D,20200811,000000,9.44087,9.85428,9.29649,9.39961,684599.96279503,0
+VNOM.US,D,20200812,000000,9.47649,9.87211,9.45024,9.72496,561069.27862342,0
+VNOM.US,D,20200813,000000,9.65747,9.76808,9.27774,9.31336,481602.52590866,0
+VNOM.US,D,20200814,000000,9.20086,9.4165,9.12305,9.4165,264757.97909582,0
+VNOM.US,D,20200817,000000,9.45868,9.45868,8.93368,9.12305,615152.15196438,0
+VNOM.US,D,20200818,000000,9.15679,9.16617,8.84424,8.89861,520630.85376339,0
+VNOM.US,D,20200819,000000,8.95148,9.07148,8.85248,8.89861,559050.1306423,0
+VNOM.US,D,20200820,000000,8.77869,8.84788,8.73632,8.76173,494547.25908288,0
+VNOM.US,D,20200821,000000,8.72723,8.78798,8.59785,8.66647,599512.02156444,0
+VNOM.US,D,20200824,000000,8.73632,8.85623,8.66647,8.84788,516206.43441544,0
+VNOM.US,D,20200825,000000,8.9168,8.99836,8.83964,8.95992,371688.55759914,0
+VNOM.US,D,20200826,000000,8.92523,8.92523,8.65925,8.74541,444769.34150093,0
+VNOM.US,D,20200827,000000,8.75273,8.85623,8.60675,8.79622,404818.37074938,0
+VNOM.US,D,20200828,000000,8.8221,8.9168,8.74541,8.87376,307134.48735874,0
+VNOM.US,D,20200831,000000,8.90742,8.90742,8.74541,8.76173,321401.85312493,0
+VNOM.US,D,20200901,000000,8.7695,8.86449,8.65925,8.72723,727949.24599655,0
+VNOM.US,D,20200902,000000,8.71906,8.79163,8.34424,8.37509,690198.75188794,0
+VNOM.US,D,20200903,000000,8.39178,8.4348,8.23418,8.28837,519573.81432901,0
+VNOM.US,D,20200904,000000,8.39178,8.41719,7.87529,8.15928,372056.54811866,0
+VNOM.US,D,20200908,000000,8.01292,8.01292,7.44497,7.54811,1065706.9444159,0
+VNOM.US,D,20200909,000000,7.66847,7.66847,7.4535,7.5825,609378.4340448,0
+VNOM.US,D,20200910,000000,7.59976,7.66014,6.97152,6.9973,1147753.8973242,0
+VNOM.US,D,20200911,000000,7.03181,7.1264,6.75505,6.83371,998836.13386126,0
+VNOM.US,D,20200914,000000,6.82527,7.09209,6.57551,6.93712,667000.41620845,0
+VNOM.US,D,20200915,000000,6.97152,7.02318,6.79087,6.84233,1078769.0079008,0
+VNOM.US,D,20200916,000000,6.87683,7.21256,6.84233,7.11787,664136.48999118,0
+VNOM.US,D,20200917,000000,6.9629,7.10935,6.81655,7.04043,433816.02368895,0
+VNOM.US,D,20200918,000000,7.02318,7.02318,6.75635,6.87683,1103908.6269008,0
+VNOM.US,D,20200921,000000,6.84233,6.84233,6.54973,6.67892,586718.75115478,0
+VNOM.US,D,20200922,000000,6.68755,6.85104,6.62727,6.75628,545197.68751988,0
+VNOM.US,D,20200923,000000,6.73921,6.84111,6.37311,6.45513,700925.94219225,0
+VNOM.US,D,20200924,000000,6.38623,6.66167,6.283,6.54129,333420.74348479,0
+VNOM.US,D,20200925,000000,6.48955,6.56276,6.32173,6.47239,239351.70029911,0
+VNOM.US,D,20200928,000000,6.61001,6.74763,6.54541,6.66167,258148.01605359,0
+VNOM.US,D,20200929,000000,6.61864,6.66167,6.33457,6.61001,363450.90315743,0
+VNOM.US,D,20200930,000000,6.62727,6.71333,6.39486,6.47239,343056.76190074,0
+VNOM.US,D,20201001,000000,6.46376,6.47239,6.18307,6.31742,622447.9640039,0
+VNOM.US,D,20201002,000000,6.12794,6.54129,6.06972,6.42073,485685.62071675,0
+VNOM.US,D,20201005,000000,6.52394,6.70639,6.41201,6.66167,244438.50258223,0
+VNOM.US,D,20201006,000000,6.79087,6.84233,6.48092,6.51542,375626.58947778,0
+VNOM.US,D,20201007,000000,6.56698,6.61123,6.42945,6.51542,179066.32008536,0
+VNOM.US,D,20201008,000000,6.60148,6.9629,6.47239,6.90253,316919.83526089,0
+VNOM.US,D,20201009,000000,6.98887,6.9973,6.6702,6.74763,271348.7426327,0
+VNOM.US,D,20201012,000000,6.79929,6.81955,6.50679,6.67892,490880.15355775,0
+VNOM.US,D,20201013,000000,6.65295,6.79087,6.39486,6.47239,326242.26175584,0
+VNOM.US,D,20201014,000000,6.57551,7.11356,6.57551,6.84233,1227636.6393219,0
+VNOM.US,D,20201015,000000,6.72205,7.05759,6.69383,6.93712,422752.8420407,0
+VNOM.US,D,20201016,000000,6.88546,6.90711,6.61864,6.6358,431819.27513076,0
+VNOM.US,D,20201019,000000,6.76508,6.77361,6.50679,6.54973,806529.62154685,0
+VNOM.US,D,20201020,000000,6.56698,6.77361,6.54973,6.73921,285314.24950895,0
+VNOM.US,D,20201021,000000,6.68755,6.68755,6.36907,6.54129,1189554.4204261,0
+VNOM.US,D,20201022,000000,6.57551,6.6702,6.32594,6.62727,868471.49241811,0
+VNOM.US,D,20201023,000000,6.6702,6.72205,6.43797,6.56698,922456.23495387,0
+VNOM.US,D,20201026,000000,6.45513,6.52076,6.10215,6.30879,1053268.8648556,0
+VNOM.US,D,20201027,000000,6.32594,6.40535,6.19713,6.30879,850142.36462759,0
+VNOM.US,D,20201028,000000,6.09372,6.21401,5.76221,5.84406,1480840.7827434,0
+VNOM.US,D,20201029,000000,5.78368,6.07638,5.61165,6.0249,1787059.0270405,0
+VNOM.US,D,20201030,000000,5.99022,6.085,5.80965,6.03334,1330407.3249956,0
+VNOM.US,D,20201102,000000,6.18831,6.51542,6.11875,6.21401,832720.94678524,0
+VNOM.US,D,20201103,000000,6.51542,6.65492,6.32594,6.43797,569858.38552483,0
+VNOM.US,D,20201104,000000,6.42935,6.55836,6.19703,6.34329,430810.23445979,0
+VNOM.US,D,20201105,000000,6.37769,6.55836,6.36044,6.54129,462369.9547267,0
+VNOM.US,D,20201106,000000,6.56698,6.71333,6.44651,6.47239,644095.4063054,0
+VNOM.US,D,20201109,000000,7.04906,7.57838,6.84233,7.20394,2297086.4206453,0
+VNOM.US,D,20201110,000000,7.83986,8.24928,7.4565,8.10967,1706311.2406621,0
+VNOM.US,D,20201111,000000,8.18824,8.29278,7.97918,7.99662,839905.82834931,0
+VNOM.US,D,20201112,000000,7.7613,8.07499,7.56966,7.61326,614547.36754531,0
+VNOM.US,D,20201113,000000,7.68311,8.07499,7.68311,8.03149,521622.82820737,0
+VNOM.US,D,20201116,000000,8.41465,8.42337,8.09243,8.29278,796653.60931381,0
+VNOM.US,D,20201117,000000,8.17952,8.66647,8.05764,8.58903,1267088.422934,0
+VNOM.US,D,20201118,000000,8.67557,9.09867,8.53634,8.61482,833463.32765945,0
+VNOM.US,D,20201119,000000,8.58003,8.77129,8.44972,8.7544,648533.69196279,0
+VNOM.US,D,20201120,000000,8.73726,9.0068,8.72816,8.79717,642507.18055586,0
+VNOM.US,D,20201123,000000,9.0068,9.52994,9.0068,9.49431,1333863.2359617,0
+VNOM.US,D,20201124,000000,9.81589,10.0999,9.78209,9.89556,1385944.0275486,0
+VNOM.US,D,20201125,000000,9.76433,10.0784,9.45962,9.99213,961500.5623964,0
+VNOM.US,D,20201127,000000,9.89556,10.1918,9.89556,9.98277,430635.30563312,0
+VNOM.US,D,20201130,000000,9.97341,10.279,9.73899,9.75588,1342558.4786147,0
+VNOM.US,D,20201201,000000,9.94808,10.191,9.80091,9.96493,725334.91334905,0
+VNOM.US,D,20201202,000000,9.95646,10.4928,9.92089,10.0343,1013851.2136976,0
+VNOM.US,D,20201203,000000,10.1225,10.5631,10.0625,10.4094,858004.56207544,0
+VNOM.US,D,20201204,000000,10.8631,11.254,10.8199,11.2119,1100885.7714445,0
+VNOM.US,D,20201207,000000,11.1068,11.3066,10.9053,11.0366,562276.71418318,0
+VNOM.US,D,20201208,000000,10.9934,11.4331,10.9793,11.0458,728932.68732703,0
+VNOM.US,D,20201209,000000,11.2025,11.3675,10.8443,11.0196,702229.37527884,0
+VNOM.US,D,20201210,000000,11.0543,11.7594,10.9587,11.3159,1110361.7939825,0
+VNOM.US,D,20201211,000000,11.2812,11.3768,11.1068,11.2278,765121.62166579,0
+VNOM.US,D,20201214,000000,11.4293,11.525,10.6361,10.8537,599393.62461468,0
+VNOM.US,D,20201215,000000,10.9934,11.4293,10.8199,11.1238,549295.7152766,0
+VNOM.US,D,20201216,000000,11.1584,11.2971,10.9324,10.9662,743608.57590186,0
+VNOM.US,D,20201217,000000,11.0458,11.0975,10.7591,10.9324,505545.37574072,0
+VNOM.US,D,20201218,000000,10.9241,11.1068,10.8012,10.9324,855294.23190112,0
+VNOM.US,D,20201221,000000,10.4665,10.4769,10.1918,10.3306,1007664.7064126,0
+VNOM.US,D,20201222,000000,10.3578,10.3906,9.7484,9.78209,651618.41249177,0
+VNOM.US,D,20201223,000000,9.83462,10.5397,9.83462,10.3662,612495.1537494,0
+VNOM.US,D,20201224,000000,10.3746,10.4094,10.0438,10.279,238144.26473936,0
+VNOM.US,D,20201228,000000,10.2884,10.4094,10.2087,10.2265,537790.94500491,0
+VNOM.US,D,20201229,000000,10.2434,10.326,9.82521,10.069,349654.99191193,0
+VNOM.US,D,20201230,000000,10.0165,10.3221,9.93025,9.99213,606731.0355825,0
+VNOM.US,D,20201231,000000,10.0165,10.3662,9.85248,10.1225,616738.24443556,0
+VNOM.US,D,20210104,000000,10.2087,10.8631,9.88709,10.6099,1758990.4168329,0
+VNOM.US,D,20210105,000000,10.6794,11.525,10.6719,11.0975,1508651.2662677,0
+VNOM.US,D,20210106,000000,11.2925,11.5943,11.0796,11.3768,534112.10644871,0
+VNOM.US,D,20210107,000000,11.5503,12.1522,11.3918,12.0547,813741.1690906,0
+VNOM.US,D,20210108,000000,12.2647,12.2647,11.8035,11.9412,583765.22724579,0
+VNOM.US,D,20210111,000000,11.6637,11.9694,11.4378,11.8212,425591.16891749,0
+VNOM.US,D,20210112,000000,12.0124,12.9181,11.9787,12.9181,838151.2068866,0
+VNOM.US,D,20210113,000000,12.936,13.0578,12.395,12.4831,1207032.3701453,0
+VNOM.US,D,20210114,000000,12.7701,12.8498,12.2919,12.7447,885461.98802888,0
+VNOM.US,D,20210115,000000,12.5768,12.6397,12.2394,12.5525,792937.43838608,0
+VNOM.US,D,20210119,000000,12.604,12.9706,12.3341,12.8216,592001.81504832,0
+VNOM.US,D,20210120,000000,12.8216,13.1975,12.8216,13.1282,715782.0927897,0
+VNOM.US,D,20210121,000000,13.1094,13.1563,12.3341,12.4926,767744.48742677,0
+VNOM.US,D,20210122,000000,12.0829,12.7269,11.9244,12.7175,1010748.3603024,0
+VNOM.US,D,20210125,000000,12.5694,12.7363,12.2206,12.6913,497393.05243398,0
+VNOM.US,D,20210126,000000,12.7963,13.205,12.4831,12.5357,944686.0622515,0
+VNOM.US,D,20210127,000000,12.126,12.6397,11.7078,11.7332,743081.65614345,0
+VNOM.US,D,20210128,000000,11.7415,12.2647,11.7369,12.125,627140.10978781,0
+VNOM.US,D,20210129,000000,12.0996,12.3613,11.8727,11.9694,768628.73131285,0
+VNOM.US,D,20210201,000000,11.8644,12.5881,11.794,12.3341,637379.84598364,0
+VNOM.US,D,20210202,000000,12.4466,12.7447,12.3294,12.3613,577875.24565482,0
+VNOM.US,D,20210203,000000,12.4559,13.2585,12.4251,13.1441,692391.76205654,0
+VNOM.US,D,20210204,000000,13.4872,13.4872,12.6397,13.1188,487026.38617489,0
+VNOM.US,D,20210205,000000,13.2837,13.3278,12.831,12.936,392843.2125962,0
+VNOM.US,D,20210208,000000,13.1535,13.6241,12.9622,13.5369,642054.92554054,0
+VNOM.US,D,20210209,000000,13.4929,13.7806,13.1975,13.6419,598174.45602386,0
+VNOM.US,D,20210210,000000,13.7591,14.3292,13.6325,14.2776,840239.68641487,0
+VNOM.US,D,20210211,000000,14.2776,14.5382,14.0159,14.3554,573801.75059942,0
+VNOM.US,D,20210212,000000,14.3385,14.8429,14.1941,14.8429,716967.12892653,0
+VNOM.US,D,20210216,000000,15.2348,15.8966,14.4856,14.8795,952908.78374458,0
+VNOM.US,D,20210217,000000,14.9038,15.035,14.2598,14.5382,579998.92427627,0
+VNOM.US,D,20210218,000000,14.451,14.5298,13.8406,13.8763,540841.5330799,0
+VNOM.US,D,20210219,000000,13.7976,14.0741,13.7722,13.9026,469366.04115465,0
+VNOM.US,D,20210222,000000,13.9372,14.9563,13.9026,14.4088,1060823.8702175,0
+VNOM.US,D,20210223,000000,13.8585,14.7566,12.9098,14.616,1032854.4574543,0
+VNOM.US,D,20210224,000000,14.7295,15.2094,14.5466,14.677,468541.52906306,0
+VNOM.US,D,20210225,000000,14.782,14.886,14.0684,14.1126,635315.89915667,0
+VNOM.US,D,20210226,000000,14.0319,14.0319,13.0672,13.6587,651032.82757808,0
+VNOM.US,D,20210301,000000,14.1031,14.1369,13.5369,13.8406,757195.4258667,0
+VNOM.US,D,20210302,000000,13.6842,13.9372,13.31,13.4066,486211.47383598,0
+VNOM.US,D,20210303,000000,13.5379,13.9953,13.4675,13.6963,533190.53019108,0
+VNOM.US,D,20210304,000000,13.7582,14.346,13.4854,13.7582,892178.61498984,0
+VNOM.US,D,20210305,000000,14.3469,14.4088,13.5641,14.3554,789768.4533613,0
+VNOM.US,D,20210308,000000,14.5758,14.6563,13.7928,14.1969,706597.26274988,0
+VNOM.US,D,20210309,000000,14.2316,14.2476,13.5735,13.6438,473956.85621577,0
+VNOM.US,D,20210310,000000,13.6438,14.4088,13.3447,14.3292,706387.13483002,0
+VNOM.US,D,20210311,000000,14.4519,15.0942,14.3816,14.6797,845032.09628236,0
+VNOM.US,D,20210312,000000,14.7332,15.0238,14.5841,14.8382,382334.68332524,0
+VNOM.US,D,20210315,000000,14.7688,16.2538,14.646,15.7888,1704563.0190345,0
+VNOM.US,D,20210316,000000,15.5601,15.6032,14.795,15.156,703914.66519441,0
+VNOM.US,D,20210317,000000,15.1823,15.5948,14.8832,15.4889,479003.12620979,0
+VNOM.US,D,20210318,000000,15.4017,15.4017,14.1539,14.2494,668232.3844695,0
+VNOM.US,D,20210319,000000,14.4088,14.9432,14.1539,14.6797,2147531.8735876,0
+VNOM.US,D,20210322,000000,14.5138,14.7603,14.1969,14.1969,772591.2958928,0
+VNOM.US,D,20210323,000000,13.7666,14.1623,13.2398,13.3972,828737.04942155,0
+VNOM.US,D,20210324,000000,13.731,14.1004,13.6344,13.6522,278432.293474,0
+VNOM.US,D,20210325,000000,13.3972,13.6438,12.9491,13.5472,650648.83747073,0
+VNOM.US,D,20210326,000000,13.776,13.8538,13.2828,13.731,559511.9854103,0
+VNOM.US,D,20210329,000000,13.5997,13.9063,12.9576,12.9576,728747.09210847,0
+VNOM.US,D,20210330,000000,12.8872,13.0194,12.5534,12.7475,824074.76953489,0
+VNOM.US,D,20210331,000000,12.7475,13.0025,12.5797,12.8,614540.9677102,0
+VNOM.US,D,20210401,000000,12.8966,13.6259,12.8787,13.4591,682370.68689406,0
+VNOM.US,D,20210405,000000,13.3972,13.4066,12.5975,12.8085,596519.03200553,0
+VNOM.US,D,20210406,000000,12.9135,13.1778,12.6856,12.755,249512.5051951,0
+VNOM.US,D,20210407,000000,12.7109,12.9135,12.5178,12.8694,312829.27397849,0
+VNOM.US,D,20210408,000000,13.055,13.055,12.5178,12.8347,1654018.187877,0
+VNOM.US,D,20210409,000000,12.7475,13.2735,12.7475,13.264,396449.51968767,0
+VNOM.US,D,20210412,000000,13.4328,13.8632,13.4328,13.7056,544063.85006403,0
+VNOM.US,D,20210413,000000,13.986,14.5663,13.7479,14.2316,697207.63798614,0
+VNOM.US,D,20210414,000000,14.3469,15.1992,14.3469,14.8475,939639.7922575,0
+VNOM.US,D,20210415,000000,14.8222,14.9808,14.286,14.9713,698807.59676675,0
+VNOM.US,D,20210416,000000,14.9188,15.0847,14.4781,14.5935,542966.27834055,0
+VNOM.US,D,20210419,000000,14.5578,14.8475,14.3292,14.6545,537681.08116863,0
+VNOM.US,D,20210420,000000,14.6638,14.8129,14.2935,14.751,665712.98270966,0
+VNOM.US,D,20210421,000000,14.5935,15.5245,14.5935,15.4017,1363672.6013227,0
+VNOM.US,D,20210422,000000,15.4719,15.8067,14.9526,15.4017,536698.70647735,0
+VNOM.US,D,20210423,000000,15.3838,15.4889,14.9619,15.1897,605214.27465849,0
+VNOM.US,D,20210426,000000,15.0529,15.9641,14.8475,15.8319,747239.41569462,0
+VNOM.US,D,20210427,000000,15.8854,16.0879,15.4719,15.7176,605478.80117688,0
+VNOM.US,D,20210428,000000,15.8319,16.4826,15.7606,16.1751,682225.62396461,0
+VNOM.US,D,20210429,000000,16.4123,16.7114,15.8685,16.2276,433274.17098192,0
+VNOM.US,D,20210430,000000,15.9989,16.3158,15.8226,15.8319,473582.46586112,0
+VNOM.US,D,20210503,000000,16.0513,16.237,15.8939,16.1479,476831.44882492,0
+VNOM.US,D,20210504,000000,15.8226,16.0785,15.156,15.8319,603086.32948029,0
+VNOM.US,D,20210505,000000,16.0346,16.5125,15.8114,16.3505,446962.35166953,0
+VNOM.US,D,20210506,000000,16.342,16.342,15.8592,16.2182,276272.34912019,0
+VNOM.US,D,20210507,000000,16.0083,16.807,15.9023,16.641,565617.42811706,0
+VNOM.US,D,20210510,000000,16.897,17.1248,16.1441,16.2717,2606532.3151224,0
+VNOM.US,D,20210511,000000,15.8226,16.2014,15.6126,15.982,469744.69806606,0
+VNOM.US,D,20210512,000000,15.982,16.6279,15.9548,16.267,446170.90539273,0
+VNOM.US,D,20210513,000000,16.0353,16.3645,15.6511,16.0804,372131.21286177,0
+VNOM.US,D,20210514,000000,16.3205,16.8098,16.1339,16.5342,355063.91922954,0
+VNOM.US,D,20210517,000000,16.5793,16.971,16.5436,16.8819,402710.69171574,0
+VNOM.US,D,20210518,000000,17.0602,17.3273,16.4714,16.6242,381838.69610325,0
+VNOM.US,D,20210519,000000,16.1778,16.418,15.7091,15.9201,475710.41103932,0
+VNOM.US,D,20210520,000000,16.0083,16.1648,15.6256,15.9548,302600.20417453,0
+VNOM.US,D,20210521,000000,16.267,16.4807,15.8573,15.8667,286482.21941878,0
+VNOM.US,D,20210524,000000,15.9285,16.1507,15.7326,16.0353,594676.94612947,0
+VNOM.US,D,20210525,000000,15.9454,16.0617,15.5367,15.6886,309748.82000625,0
+VNOM.US,D,20210526,000000,15.6426,15.8667,15.5442,15.8301,237017.89375781,0
+VNOM.US,D,20210527,000000,15.8836,16.0804,15.7766,16.0353,784212.32983588,0
+VNOM.US,D,20210528,000000,16.222,16.2313,16.0083,16.071,432200.06532054,0
+VNOM.US,D,20210601,000000,16.4807,16.9795,16.3645,16.7039,554628.91121192,0
+VNOM.US,D,20210602,000000,16.8098,16.9008,16.4995,16.641,322011.97073994,0
+VNOM.US,D,20210603,000000,16.6242,16.8285,16.4901,16.641,303697.77589802,0
+VNOM.US,D,20210604,000000,16.8192,16.926,16.4714,16.6505,356862.27289893,0
+VNOM.US,D,20210607,000000,16.6505,16.8819,16.5155,16.641,555896.07856614,0
+VNOM.US,D,20210608,000000,16.5875,17.4971,16.4273,17.4351,2711404.2799946,0
+VNOM.US,D,20210609,000000,17.6836,17.737,17.1051,17.1586,583973.22188727,0
+VNOM.US,D,20210610,000000,17.3546,17.6264,16.8052,17.1848,281342.08517631,0
+VNOM.US,D,20210611,000000,17.2119,17.3639,16.9889,17.0517,234882.4821053,0
+VNOM.US,D,20210614,000000,17.1492,17.2644,16.6017,16.6861,443404.04334148,0
+VNOM.US,D,20210615,000000,16.5875,17.062,16.4901,17.0424,471948.37462654,0
+VNOM.US,D,20210616,000000,16.9448,17.2204,16.6148,16.9354,335230.83018524,0
+VNOM.US,D,20210617,000000,16.8632,17.1051,15.7326,16.3382,473303.00639411,0
+VNOM.US,D,20210618,000000,16.267,16.5613,16.0617,16.3833,1257657.1992419,0
+VNOM.US,D,20210621,000000,16.731,17.782,16.4807,17.4164,1247139.0702182,0
+VNOM.US,D,20210622,000000,17.4351,17.4951,17.0695,17.2382,332341.30462748,0
+VNOM.US,D,20210623,000000,17.4436,17.9068,17.3639,17.3808,474052.85374261,0
+VNOM.US,D,20210624,000000,17.3808,17.5673,17.1848,17.3808,462911.80743372,0
+VNOM.US,D,20210625,000000,17.4164,17.5758,17.2119,17.2119,401750.71644739,0
+VNOM.US,D,20210628,000000,17.0245,17.0292,16.447,16.6242,366100.4348981,0
+VNOM.US,D,20210629,000000,16.7404,16.9354,16.5163,16.6682,434886.92943276,0
+VNOM.US,D,20210630,000000,16.8379,16.9889,16.6148,16.7845,232276.68257131,0
+VNOM.US,D,20210701,000000,17.2644,17.3273,16.8829,17.0958,448900.43507243,0
+VNOM.US,D,20210702,000000,17.0874,17.0874,16.7658,16.7845,210754.0370547,0
+VNOM.US,D,20210706,000000,16.7479,16.7479,16.2136,16.2492,290712.51043468,0
+VNOM.US,D,20210707,000000,16.222,16.3701,15.8741,15.9548,334300.72081412,0
+VNOM.US,D,20210708,000000,15.5976,16.1058,15.3313,15.5442,402876.02078974,0
+VNOM.US,D,20210709,000000,15.7589,16.4095,15.6961,16.3026,312907.13863914,0
+VNOM.US,D,20210712,000000,16.0804,16.4273,15.9641,16.2575,272120.98940413,0
+VNOM.US,D,20210713,000000,16.1966,16.3738,16.0353,16.2136,311907.69772087,0
+VNOM.US,D,20210714,000000,16.3561,16.5793,15.6792,15.6961,444681.87708758,0
+VNOM.US,D,20210715,000000,15.4466,15.4907,14.9123,15.2329,511373.49225885,0
+VNOM.US,D,20210716,000000,15.4204,15.4644,14.8101,14.9657,557051.24880574,0
+VNOM.US,D,20210719,000000,14.4135,14.796,14.2438,14.4838,731218.49510491,0
+VNOM.US,D,20210720,000000,14.4838,14.947,14.4398,14.8682,429935.5903264,0
+VNOM.US,D,20210721,000000,15.2685,15.5535,15.0632,15.4109,506609.88164942,0
+VNOM.US,D,20210722,000000,15.5188,15.8836,15.3313,15.7419,366688.15309017,0
+VNOM.US,D,20210723,000000,15.8301,15.9013,15.4027,15.5901,240225.27779331,0
+VNOM.US,D,20210726,000000,15.5001,16.1058,15.5001,15.7766,358355.56776081,0
+VNOM.US,D,20210727,000000,15.6698,15.7766,15.3847,15.3932,242379.88895118,0
+VNOM.US,D,20210728,000000,15.4298,15.7861,15.2948,15.6351,245826.2001646,0
+VNOM.US,D,20210729,000000,15.8395,16.0973,15.6426,16.0353,357251.5962022,0
+VNOM.US,D,20210730,000000,16.0448,16.1686,15.8206,16.0523,375892.18263535,0
+VNOM.US,D,20210802,000000,16.0523,16.4535,15.7673,16.0353,553302.0120632,0
+VNOM.US,D,20210803,000000,15.9989,16.3833,15.6511,16.0176,659797.40177819,0
+VNOM.US,D,20210804,000000,15.7419,16.1151,15.5629,15.6426,546712.31516551,0
+VNOM.US,D,20210805,000000,15.7326,16.401,15.6351,16.0973,397473.49330725,0
+VNOM.US,D,20210806,000000,16.1873,16.2942,15.8301,15.982,508016.77873716,0
+VNOM.US,D,20210809,000000,15.7138,16.1058,15.4644,15.9548,561717.79524916,0
+VNOM.US,D,20210810,000000,16.0448,16.8473,16.0176,16.731,1318506.8315855,0
+VNOM.US,D,20210811,000000,16.731,17.1567,16.5942,16.912,557341.37466462,0
+VNOM.US,D,20210812,000000,16.912,16.9297,16.3223,16.7479,374632.48175543,0
+VNOM.US,D,20210813,000000,16.7029,16.7404,16.313,16.3495,246443.78425391,0
+VNOM.US,D,20210816,000000,16.2313,16.2313,15.7776,15.8319,241313.24976412,0
+VNOM.US,D,20210817,000000,15.8057,16.132,15.6594,15.8601,213660.62883944,0
+VNOM.US,D,20210818,000000,15.8769,16.132,15.6239,15.6594,451261.9742326,0
+VNOM.US,D,20210819,000000,15.5414,15.6107,14.9563,15.261,762620.35277211,0
+VNOM.US,D,20210820,000000,15.2516,15.8413,15.2329,15.5788,224725.94376607,0
+VNOM.US,D,20210823,000000,15.9144,16.222,15.9144,16.087,329900.83416747,0
+VNOM.US,D,20210824,000000,16.3045,16.4404,16.1958,16.2585,282839.64659496,0
+VNOM.US,D,20210825,000000,16.2136,16.4676,16.1676,16.3945,263929.20044748,0
+VNOM.US,D,20210826,000000,16.2501,16.5042,16.1498,16.3495,327412.36494405,0
+VNOM.US,D,20210827,000000,16.476,16.7947,16.3401,16.5492,301109.04259101,0
+VNOM.US,D,20210830,000000,16.567,16.912,16.4132,16.7855,201327.07991942,0
+VNOM.US,D,20210831,000000,16.6852,16.912,16.5745,16.8022,286952.60730028,0
+VNOM.US,D,20210901,000000,16.5125,16.8304,16.5125,16.6935,118262.55322669,0
+VNOM.US,D,20210902,000000,16.912,17.5561,16.912,17.4201,516557.35870799,0
+VNOM.US,D,20210903,000000,17.5383,17.5383,17.0029,17.2111,206258.15288122,0
+VNOM.US,D,20210907,000000,17.1024,17.4745,16.8848,17.0573,222336.67198704,0
+VNOM.US,D,20210908,000000,17.2111,17.2111,16.6767,16.7479,239622.62665263,0
+VNOM.US,D,20210909,000000,16.7029,17.4014,16.7029,17.2027,275993.95629236,0
+VNOM.US,D,20210910,000000,17.3564,17.602,16.9579,17.1211,157687.67085901,0
+VNOM.US,D,20210913,000000,17.2476,17.8288,17.2382,17.5646,296941.68328714,0
+VNOM.US,D,20210914,000000,17.7464,17.7464,17.257,17.2926,298709.10442011,0
+VNOM.US,D,20210915,000000,17.5195,18.1457,17.5195,18.0276,270142.37371213,0
+VNOM.US,D,20210916,000000,17.8739,18.3183,17.783,18.1457,348003.83445035,0
+VNOM.US,D,20210917,000000,18.5817,18.7721,18.0183,18.6624,1355092.555702,0
+VNOM.US,D,20210920,000000,17.7914,18.9989,17.7202,18.1636,713730.94563297,0
+VNOM.US,D,20210921,000000,18.3277,18.593,17.8871,18.2002,292068.20884145,0
+VNOM.US,D,20210922,000000,18.427,18.8442,18.2911,18.4637,347667.84310642,0
+VNOM.US,D,20210923,000000,18.563,19.1171,18.3455,18.9717,312827.14070012,0
+VNOM.US,D,20210924,000000,18.8629,19.2071,18.8349,19.0074,229584.48526315,0
+VNOM.US,D,20210927,000000,19.3796,20.3967,19.2436,19.734,707401.50869692,0
+VNOM.US,D,20210928,000000,19.9065,19.9693,18.9529,19.1255,440596.64900112,0
+VNOM.US,D,20210929,000000,19.1255,20.423,18.8724,20.0508,1111111.6413309,0
+VNOM.US,D,20210930,000000,20.078,20.2505,19.597,19.8239,311722.10250232,0
+VNOM.US,D,20211001,000000,20.0237,20.2234,19.4339,20.0424,967443.87594673,0
+VNOM.US,D,20211004,000000,20.3499,21.2846,20.1605,20.8411,520100.73408742,0
+VNOM.US,D,20211005,000000,21.2124,21.2237,20.1867,20.9499,537058.16388339,0
+VNOM.US,D,20211006,000000,20.6049,20.7043,19.8783,20.4868,272471.91369669,0
+VNOM.US,D,20211007,000000,20.3686,20.6771,20.1512,20.5956,434249.07919889,0
+VNOM.US,D,20211008,000000,20.8589,20.9583,20.5177,20.9499,450747.85414442,0
+VNOM.US,D,20211011,000000,21.4571,21.594,20.9723,21.0127,498252.76361875,0
+VNOM.US,D,20211012,000000,20.9716,21.5396,20.9716,21.113,302770.86644446,0
+VNOM.US,D,20211013,000000,21.0765,21.1673,20.6864,20.9312,677760.67232755,0
+VNOM.US,D,20211014,000000,21.339,21.3643,20.7868,21.1036,671133.64305833,0
+VNOM.US,D,20211015,000000,21.339,21.9746,21.1581,21.775,2523838.9788668,0
+VNOM.US,D,20211018,000000,22.1837,22.9722,21.8565,22.5643,982894.14457138,0
+VNOM.US,D,20211019,000000,22.5915,22.6825,22.1471,22.3018,414097.06503767,0
+VNOM.US,D,20211020,000000,22.12,22.5099,21.8752,22.1106,274269.20072689,0
+VNOM.US,D,20211021,000000,22.1011,22.1011,21.249,21.5302,416728.46391216,0
+VNOM.US,D,20211022,000000,21.594,21.8837,21.322,21.7477,369567.01225606,0
+VNOM.US,D,20211025,000000,21.9474,22.2699,21.4308,21.7384,408913.19858853,0
+VNOM.US,D,20211026,000000,21.7572,21.9925,21.5208,21.6034,256222.73232092,0
+VNOM.US,D,20211027,000000,21.4027,21.4027,20.1962,20.2599,690099.55444353,0
+VNOM.US,D,20211028,000000,20.2505,20.4465,20.0424,20.3414,582494.859974,0
+VNOM.US,D,20211029,000000,20.3686,20.7043,19.8746,20.0058,458047.9327407,0
+VNOM.US,D,20211101,000000,20.1324,20.5318,19.7977,20.3593,618681.66103438,0
+VNOM.US,D,20211102,000000,20.7314,20.8411,19.9786,20.4587,445175.73103119,0
+VNOM.US,D,20211103,000000,20.124,20.4727,19.7828,19.852,403954.39300785,0
+VNOM.US,D,20211104,000000,20.2505,20.5956,19.9421,20.2871,536651.77435311,0
+VNOM.US,D,20211105,000000,20.378,20.8674,20.2505,20.8496,249266.11154288,0
+VNOM.US,D,20211108,000000,21.0587,21.385,20.4868,20.7586,908665.65690431,0
+VNOM.US,D,20211109,000000,20.6293,21.1093,20.2797,21.0634,572452.45202778,0
+VNOM.US,D,20211110,000000,20.8881,21.1093,20.4455,20.8514,1086693.0704215,0
+VNOM.US,D,20211111,000000,20.9246,21.22,20.7962,20.8139,252838.28618036,0
+VNOM.US,D,20211112,000000,20.6668,20.7962,20.4174,20.7962,374152.49412125,0
+VNOM.US,D,20211115,000000,20.7962,21.0353,20.5374,20.8881,564621.18711634,0
+VNOM.US,D,20211116,000000,21.2293,22.2906,21.22,22.1706,727431.92599082,0
+VNOM.US,D,20211117,000000,21.8752,22.2072,21.054,21.2293,714142.66835918,0
+VNOM.US,D,20211118,000000,21.3587,21.8106,21.0915,21.728,438196.71083023,0
+VNOM.US,D,20211119,000000,20.9162,21.5649,20.3987,20.4914,396694.8467007,0
+VNOM.US,D,20211122,000000,20.5009,21.008,20.454,20.4821,528820.50944168,0
+VNOM.US,D,20211123,000000,20.7586,21.2443,20.5102,21.1833,422476.58249126,0
+VNOM.US,D,20211124,000000,20.9799,21.6081,20.9799,21.4046,163506.18762445,0
+VNOM.US,D,20211126,000000,19.9374,20.1595,19.1443,19.8268,480682.01629022,0
+VNOM.US,D,20211129,000000,20.7033,20.7494,19.8362,20.1962,517436.26939813,0
+VNOM.US,D,20211130,000000,19.7902,20.0855,19.4114,19.8914,582020.20553576,0
+VNOM.US,D,20211201,000000,20.3162,21.1374,19.0149,19.0617,607427.55097166,0
+VNOM.US,D,20211202,000000,19.0617,19.8231,18.8301,19.6983,202383.05271461,0
+VNOM.US,D,20211203,000000,19.8642,20.0762,19.3064,19.5409,216954.41064911,0
+VNOM.US,D,20211206,000000,19.7536,20.2327,19.5596,20.168,305380.93253522,0
+VNOM.US,D,20211207,000000,20.3349,20.8421,20.3349,20.5102,563071.36037753,0
+VNOM.US,D,20211208,000000,20.574,20.9893,20.5102,20.5468,266364.33771154,0
+VNOM.US,D,20211209,000000,20.2608,20.5468,19.7808,20.0762,992777.62327872,0
+VNOM.US,D,20211210,000000,20.3715,20.3958,19.6702,19.9467,394016.51570198,0
+VNOM.US,D,20211213,000000,19.9195,19.929,19.3748,19.403,495307.77282327,0
+VNOM.US,D,20211214,000000,19.1443,19.6336,18.8583,18.9501,354118.87690979,0
+VNOM.US,D,20211215,000000,19.0336,19.1808,18.3877,18.9971,438764.16287775,0
+VNOM.US,D,20211216,000000,19.4948,19.855,19.0336,19.0796,319671.76436351,0
+VNOM.US,D,20211217,000000,18.7289,19.2456,18.5537,18.8864,811622.8236651,0
+VNOM.US,D,20211220,000000,18.3604,18.8771,17.7051,18.8396,474254.44854897,0
+VNOM.US,D,20211221,000000,19.0796,19.6289,18.9877,19.4948,292137.54038861,0
+VNOM.US,D,20211222,000000,19.4855,19.7115,19.0983,19.5136,525100.0719572,0
+VNOM.US,D,20211223,000000,19.4948,19.7311,19.2924,19.4761,291668.21914629,0
+VNOM.US,D,20211227,000000,19.5136,20.5102,19.0889,20.4821,531675.90254546,0
+VNOM.US,D,20211228,000000,20.4633,20.7494,20.0949,20.2608,413618.14404268,0
+VNOM.US,D,20211229,000000,20.2974,20.454,19.929,20.0114,309919.48227618,0
+VNOM.US,D,20211230,000000,20.0114,20.2974,19.8268,19.929,244968.62225821,0
+VNOM.US,D,20211231,000000,19.7442,20.0461,19.6336,19.6608,226861.35541858,0
+VNOM.US,D,20220103,000000,19.7808,20.7314,19.7808,20.7033,382458.41347094,0
+VNOM.US,D,20220104,000000,20.8046,22.8812,20.8046,22.1339,2883901.1693269,0
+VNOM.US,D,20220105,000000,22.5118,23.2965,22.4199,22.6131,1519242.9933954,0
+VNOM.US,D,20220106,000000,22.8578,23.8779,22.8343,23.3696,1380587.3655512,0
+VNOM.US,D,20220107,000000,23.5357,23.6049,23.0837,23.305,682180.82511876,0
+VNOM.US,D,20220110,000000,23.3331,23.3491,22.8991,23.2497,642473.04810188,0
+VNOM.US,D,20220111,000000,23.499,24.1263,23.305,24.0156,1232595.4449026,0
+VNOM.US,D,20220112,000000,24.3568,24.6606,24.0709,24.265,939165.13781925,0
+VNOM.US,D,20220113,000000,24.1638,24.5743,24.0156,24.2463,779990.57193347,0
+VNOM.US,D,20220114,000000,24.5698,24.6523,24.2368,24.4498,907610.7507483,0
+VNOM.US,D,20220118,000000,24.7262,25.1688,24.6335,24.9287,1352801.4147281,0
+VNOM.US,D,20220119,000000,25.0863,25.1417,24.4966,24.745,769322.04678445,0
+VNOM.US,D,20220120,000000,24.3568,25.0769,24.1263,24.2191,1086331.4797371,0
+VNOM.US,D,20220121,000000,23.6884,24.0344,23.0191,23.1212,1201214.9200191,0
+VNOM.US,D,20220124,000000,22.2812,23.9519,22.1424,23.6744,1568201.7320817,0
+VNOM.US,D,20220125,000000,23.4437,24.8087,23.2037,24.4403,1150580.49117,0
+VNOM.US,D,20220126,000000,25.0028,25.2794,24.46,24.911,1150869.5503897,0
+VNOM.US,D,20220127,000000,25.2062,25.8241,24.8735,25.1417,710783.82155911,0
+VNOM.US,D,20220128,000000,25.1509,25.5382,24.3391,24.6156,729101.21631858,0
+VNOM.US,D,20220131,000000,24.4498,25.2522,24.2191,24.9475,571685.53845229,0
+VNOM.US,D,20220201,000000,24.7075,25.5476,24.1722,25.5194,560556.22517444,0
+VNOM.US,D,20220202,000000,25.5101,25.6029,24.9569,25.2981,524219.02798868,0
+VNOM.US,D,20220203,000000,25.2062,25.2062,24.1263,24.8463,545145.42219972,0
+VNOM.US,D,20220204,000000,25.0582,25.7228,24.6523,24.9203,736409.82802836,0
+VNOM.US,D,20220207,000000,24.7075,25.2616,24.4956,25.1509,491268.41022185,0
+VNOM.US,D,20220208,000000,24.9663,25.1041,24.145,24.4769,514078.48923725,0
+VNOM.US,D,20220209,000000,24.6523,25.0863,24.4309,24.7262,465396.0101004,0
+VNOM.US,D,20220210,000000,24.5379,25.4744,24.5379,24.9287,502331.5918701,0
+VNOM.US,D,20220211,000000,25.2062,26.184,25.1969,25.9628,620782.9402329,0
+VNOM.US,D,20220214,000000,25.9628,26.0181,25.3075,25.4547,308410.18782648,0
+VNOM.US,D,20220215,000000,24.5875,25.1135,24.2744,25.0487,570934.62446458,0
+VNOM.US,D,20220216,000000,25.3347,25.8888,24.9475,25.1041,498156.76609192,0
+VNOM.US,D,20220217,000000,25.0216,25.5016,24.385,24.5322,537451.75374341,0
+VNOM.US,D,20220218,000000,24.2191,24.6897,23.7484,24.1816,485416.82764161,0
+VNOM.US,D,20220222,000000,24.8463,24.9475,23.4072,23.8037,576256.08736885,0
+VNOM.US,D,20220223,000000,24.3756,25.5194,24.2557,25.4181,770587.08086031,0
+VNOM.US,D,20220224,000000,26.0089,26.9313,24.9382,26.3407,1721318.8540241,0
+VNOM.US,D,20220225,000000,26.4325,26.7925,25.8438,26.2853,821294.04117422,0
+VNOM.US,D,20220228,000000,26.2853,27.4432,26.2853,27.1339,882937.2530731,0
+VNOM.US,D,20220301,000000,27.4479,27.9551,26.83,27.2819,657174.53601719,0
+VNOM.US,D,20220302,000000,27.8998,27.9551,26.6172,27.2726,880947.97098922,0
+VNOM.US,D,20220303,000000,26.8976,27.8445,26.6726,27.6007,844792.10246526,0
+VNOM.US,D,20220304,000000,27.6383,28.3592,27.4789,28.1633,1138559.4675317,0
+VNOM.US,D,20220307,000000,28.6694,28.9319,26.4194,27.0944,1122555.613169,0
+VNOM.US,D,20220308,000000,27.7133,28.2663,26.7287,27.2351,1222527.4376158,0
+VNOM.US,D,20220309,000000,26.3163,27.6007,25.8569,26.9163,572518.58365738,0
+VNOM.US,D,20220310,000000,27.3476,28.032,27.137,27.8351,462233.42491074,0
+VNOM.US,D,20220311,000000,27.6195,28.0132,26.8225,26.907,496488.54240335,0
+VNOM.US,D,20220314,000000,26.7195,26.8038,25.5569,26.4851,554369.71788946,0
+VNOM.US,D,20220315,000000,25.7257,26.3913,25.1912,26.0725,593837.50108925,0
+VNOM.US,D,20220316,000000,26.2037,26.7007,25.8462,26.2413,261853.52058945,0
+VNOM.US,D,20220317,000000,26.6819,27.9569,26.6819,27.8445,392981.87569052,0
+VNOM.US,D,20220318,000000,27.8445,27.9662,27.46,27.7133,444102.69200901,0
+VNOM.US,D,20220321,000000,28.1548,28.2945,27.6101,28.0226,756733.5710987,0
+VNOM.US,D,20220322,000000,28.1163,28.2007,27.4789,27.7788,433397.90112762,0
+VNOM.US,D,20220323,000000,28.3132,28.4914,27.9663,28.0601,449766.54609232,0
+VNOM.US,D,20220324,000000,27.9758,28.3039,27.7553,28.1538,419461.19350942,0
+VNOM.US,D,20220325,000000,28.3695,29.6162,28.0976,29.5414,705063.43559888,0
+VNOM.US,D,20220328,000000,28.9601,29.0539,27.8257,28.8945,451030.513529,0
+VNOM.US,D,20220329,000000,27.9195,28.6602,27.5632,28.5382,449536.15202791,0
+VNOM.US,D,20220330,000000,28.8569,29.2039,28.0132,28.0601,444509.08153928,0
+VNOM.US,D,20220331,000000,27.6476,28.6694,27.5632,27.7225,535584.06852686,0
+VNOM.US,D,20220401,000000,27.882,28.5851,27.8257,28.107,361097.89711076,0
+VNOM.US,D,20220404,000000,28.4632,28.9319,28.032,28.6039,461926.23282487,0
+VNOM.US,D,20220405,000000,28.9507,29.2413,28.6976,28.8851,592358.07253679,0
+VNOM.US,D,20220406,000000,29.1571,29.532,28.7632,29.2695,731990.74187634,0
+VNOM.US,D,20220407,000000,29.6726,29.8977,28.4632,29.2226,444217.8890412,0
+VNOM.US,D,20220408,000000,29.3538,29.8507,29.2273,29.3351,397425.49454384,0
+VNOM.US,D,20220411,000000,28.4727,29.307,28.2007,28.5757,442653.12935378,0
+VNOM.US,D,20220412,000000,29.0164,29.6726,28.2945,28.332,339493.12037676,0
+VNOM.US,D,20220413,000000,28.7257,29.4383,28.6039,29.4007,304701.48337305,0
+VNOM.US,D,20220414,000000,29.2601,29.9165,29.1101,29.5133,212901.18173827,0
+VNOM.US,D,20220418,000000,29.7055,30.2069,29.4851,29.7664,285971.29924818,0
+VNOM.US,D,20220419,000000,30.1601,30.1601,29.1758,29.2976,241887.10164676,0
+VNOM.US,D,20220420,000000,29.607,30.1601,29.5226,29.982,343368.22054336,0
+VNOM.US,D,20220421,000000,30.0945,30.3289,28.4538,28.6132,279886.12268598,0
+VNOM.US,D,20220422,000000,28.2288,29.0914,27.7414,28.2663,547901.61785909,0
+VNOM.US,D,20220425,000000,27.4226,27.6428,25.7257,27.1977,779182.05942968,0
+VNOM.US,D,20220426,000000,27.3382,27.5632,26.2695,26.3445,343744.7441764,0
+VNOM.US,D,20220427,000000,26.5132,27.1977,26.2695,26.86,330801.07764136,0
+VNOM.US,D,20220428,000000,27.3007,27.4694,26.3632,27.1601,506479.75166859,0
+VNOM.US,D,20220429,000000,27.3288,27.5474,26.6913,26.9352,535420.87273124,0
+VNOM.US,D,20220502,000000,26.6069,26.8976,25.9788,26.4101,867254.45710568,0
+VNOM.US,D,20220503,000000,27.6054,29.2601,27.0289,29.0633,1022186.9989445,0
+VNOM.US,D,20220504,000000,29.7477,29.7477,28.3414,29.4288,547630.69150557,0
+VNOM.US,D,20220505,000000,29.5695,29.7945,28.1914,28.4164,472539.29273617,0
+VNOM.US,D,20220506,000000,28.3977,29.2929,28.2945,28.6132,652519.72260484,0
+VNOM.US,D,20220509,000000,27.9289,28.4351,25.9788,26.185,1046911.6953007,0
+VNOM.US,D,20220510,000000,26.9257,27.8726,26.307,26.635,684810.09071488,0
+VNOM.US,D,20220511,000000,26.8847,27.8257,26.5198,26.6927,523972.87122849,0
+VNOM.US,D,20220512,000000,26.5006,27.3071,26.1837,26.7119,719160.58210132,0
+VNOM.US,D,20220513,000000,27.3168,28.0945,27.2591,27.2688,466024.68069227,0
+VNOM.US,D,20220516,000000,27.4896,28.469,27.48,27.8065,577879.06091153,0
+VNOM.US,D,20220517,000000,28.0657,28.9299,28.0657,28.709,372987.84013168,0
+VNOM.US,D,20220518,000000,28.9778,28.9778,27.9504,28.325,661279.046565,0
+VNOM.US,D,20220519,000000,27.9697,28.7955,27.8929,27.8929,580696.27614159,0
+VNOM.US,D,20220520,000000,28.3442,28.6322,27.624,28.0177,371773.46935229,0
+VNOM.US,D,20220523,000000,28.0753,28.7475,28.0753,28.613,467242.17592478,0
+VNOM.US,D,20220524,000000,28.4209,28.7042,28.0273,28.4881,232096.87558191,0
+VNOM.US,D,20220525,000000,28.6898,29.6596,28.6898,29.5348,455771.26703611,0
+VNOM.US,D,20220526,000000,29.8132,30.7974,29.8132,30.3989,417612.32107894,0
+VNOM.US,D,20220527,000000,30.3989,31.3495,30.2165,31.3303,412283.04554023,0
+VNOM.US,D,20220531,000000,32.1273,32.3667,31.3495,32.2232,1178970.7255375,0
+VNOM.US,D,20220601,000000,32.5881,33.0969,31.8157,32.4729,607254.1276634,0
+VNOM.US,D,20220602,000000,32.2424,32.7609,32.0984,32.5977,578136.30755176,0
+VNOM.US,D,20220603,000000,32.6073,33.4714,32.5593,33.3658,597073.61791337,0
+VNOM.US,D,20220606,000000,33.6058,33.7691,33.2314,33.4427,417956.01092216,0
+VNOM.US,D,20220607,000000,33.3563,34.1724,33.2219,33.9804,577097.94763148,0
+VNOM.US,D,20220608,000000,34.086,34.422,33.6058,33.7403,446365.62165989,0
+VNOM.US,D,20220609,000000,33.5291,33.7115,32.9337,33.1738,256976.89577817,0
+VNOM.US,D,20220610,000000,32.8186,33.534,32.0888,32.9434,333686.38581689,0
+VNOM.US,D,20220613,000000,32.0216,32.3432,30.9374,31.7527,815536.42156304,0
+VNOM.US,D,20220614,000000,32.3289,33.1066,31.4263,31.7816,689678.24245899,0
+VNOM.US,D,20220615,000000,31.8391,32.3576,30.9462,31.3783,337551.3343266,0
+VNOM.US,D,20220616,000000,30.6198,31.263,29.9668,30.3606,738899.83543046,0
+VNOM.US,D,20220617,000000,30.3413,30.3413,27.576,27.6048,1757749.6289476,0
+VNOM.US,D,20220621,000000,28.3153,28.6898,27.7968,28.1234,899974.7671368,0
+VNOM.US,D,20220622,000000,26.8943,27.3648,25.3485,25.4157,1316464.3680612,0
+VNOM.US,D,20220623,000000,25.5885,25.8885,23.7929,23.889,1372476.4391473,0
+VNOM.US,D,20220624,000000,24.2922,25.0891,23.7737,24.2539,1141206.5021578,0
+VNOM.US,D,20220627,000000,24.5899,25.7853,24.4363,25.5596,829711.02388508,0
+VNOM.US,D,20220628,000000,26.4526,26.9707,25.9342,26.6639,1010754.3354827,0
+VNOM.US,D,20220629,000000,26.7791,27.288,25.1756,25.3293,858334.13891935,0
+VNOM.US,D,20220630,000000,24.9836,25.8525,24.7339,25.6173,867743.95023306,0
+VNOM.US,D,20220701,000000,25.867,26.3854,24.9836,26.2126,592384.8552643,0
+VNOM.US,D,20220705,000000,25.7806,25.7806,23.4425,24.1962,746236.05135672,0
+VNOM.US,D,20220706,000000,23.8314,24.3114,22.5736,22.9576,1260479.3755689,0
+VNOM.US,D,20220707,000000,23.6009,25.0027,23.6009,24.7724,629651.24911346,0
+VNOM.US,D,20220708,000000,24.9644,25.0316,24.3499,24.7243,322542.50302147,0
+VNOM.US,D,20220711,000000,24.2155,24.8972,23.9273,24.6379,326469.94059358,0
+VNOM.US,D,20220712,000000,23.9658,24.2922,23.6298,23.8314,368069.95092046,0
+VNOM.US,D,20220713,000000,23.5721,24.9836,23.57,24.7724,448160.09923526,0
+VNOM.US,D,20220714,000000,23.8601,24.2875,23.3032,23.9178,533235.83324555,0
+VNOM.US,D,20220715,000000,24.4363,24.4939,24.033,24.3978,294402.63673645,0
+VNOM.US,D,20220718,000000,24.9547,25.55,24.8155,24.9068,501692.39602825,0
+VNOM.US,D,20220719,000000,24.9068,25.9629,24.5323,25.9053,385179.45620676,0
+VNOM.US,D,20220720,000000,25.867,26.5583,25.4445,26.4622,371756.80560232,0
+VNOM.US,D,20220721,000000,25.8478,25.9726,25.3485,25.9437,433212.71550816,0
+VNOM.US,D,20220722,000000,25.9534,26.5439,25.4876,25.7709,417445.6835792,0
+VNOM.US,D,20220725,000000,26.0878,27.5472,25.9437,27.2304,620486.1866275,0
+VNOM.US,D,20220726,000000,27.7393,28.1714,27.1919,27.6432,478808.90137581,0
+VNOM.US,D,20220727,000000,27.8449,28.6418,27.4704,28.4209,407439.10171953,0
+VNOM.US,D,20220728,000000,28.7378,29.0163,28.1714,28.4881,407933.8067969,0
+VNOM.US,D,20220729,000000,28.853,29.7355,28.8147,29.5155,744257.23104725,0
+VNOM.US,D,20220801,000000,29.0258,29.0547,28.3442,28.469,842842.05886496,0
+VNOM.US,D,20220802,000000,28.5458,30.0628,28.1234,29.4483,1216598.5144642,0
+VNOM.US,D,20220803,000000,29.506,29.5348,27.9985,28.2578,682869.01762568,0
+VNOM.US,D,20220804,000000,27.9889,28.2098,26.9135,27.0671,835416.27528259,0
+VNOM.US,D,20220805,000000,26.9424,28.1714,26.6639,27.7488,613534.27843502,0
+VNOM.US,D,20220808,000000,27.6337,28.4306,27.6337,28.1234,591219.43425046,0
+VNOM.US,D,20220809,000000,28.4017,28.9394,28.3345,28.4594,574805.64052562,0
+VNOM.US,D,20220810,000000,28.6034,29.1315,28.2962,28.9683,753242.11673661,0
+VNOM.US,D,20220811,000000,29.5635,30.1973,29.2947,30.1109,719741.73038169,0
+VNOM.US,D,20220812,000000,30.1012,30.5429,29.5252,30.4565,940301.04207503,0
+VNOM.US,D,20220815,000000,29.2741,29.885,28.88,29.4318,791897.66031562,0
+VNOM.US,D,20220816,000000,29.6584,30.0476,28.8307,28.9588,559682.91706769,0
+VNOM.US,D,20220817,000000,28.8012,29.2669,28.4366,28.9785,375693.67366965,0
+VNOM.US,D,20220818,000000,29.4712,30.4664,29.3333,30.4073,462428.12520743,0
+VNOM.US,D,20220819,000000,30.1117,30.2398,29.4712,29.4811,353014.96203099,0
+VNOM.US,D,20220822,000000,29.3333,31.363,28.8406,31.2054,1693488.5931969,0
+VNOM.US,D,20220823,000000,31.9444,33.314,31.57,31.7867,1506547.0374317,0
+VNOM.US,D,20220824,000000,32.3484,32.4962,31.6291,31.9838,623146.97662646,0
+VNOM.US,D,20220825,000000,32.1809,32.3976,31.5897,31.8656,413810.87816821,0
+VNOM.US,D,20220826,000000,31.6291,32.0218,30.8507,31.0674,487676.53602576,0
+VNOM.US,D,20220829,000000,30.8112,32.0626,30.7423,31.432,582568.66608101,0
+VNOM.US,D,20220830,000000,30.9098,30.9098,29.5993,30.2989,638121.66517154,0
+VNOM.US,D,20220831,000000,29.8062,30.8408,29.1657,30.0723,527052.20299778,0
+VNOM.US,D,20220901,000000,29.7372,29.7471,28.9933,29.2446,477386.57552704,0
+VNOM.US,D,20220902,000000,29.9442,30.3481,29.6091,30.1314,295920.34641048,0
+VNOM.US,D,20220906,000000,30.6437,30.6835,29.5697,29.7668,310079.06412599,0
+VNOM.US,D,20220907,000000,29.0081,29.5894,28.683,29.1953,400743.16622606,0
+VNOM.US,D,20220908,000000,29.2643,30.0033,29.1165,29.9639,294627.37770791,0
+VNOM.US,D,20220909,000000,30.3777,30.8605,30.3383,30.693,540924.72198949,0
+VNOM.US,D,20220912,000000,31.1758,31.6389,30.9393,30.9788,402346.69099063,0
+VNOM.US,D,20220913,000000,30.6634,31.363,30.4959,30.6043,278296.79733658,0
+VNOM.US,D,20220914,000000,31.1167,32.3385,31.1167,32.3089,545720.07294683,0
+VNOM.US,D,20220915,000000,31.5897,31.8557,31.2042,31.501,493517.22274735,0
+VNOM.US,D,20220916,000000,31.1463,31.2054,30.4368,31.0576,622925.73080451,0
+VNOM.US,D,20220919,000000,29.9737,30.4073,29.8062,30.2398,505283.8468742,0
+VNOM.US,D,20220920,000000,30.3383,30.6142,29.8358,30.5354,259127.57217633,0
+VNOM.US,D,20220921,000000,30.8507,31.2152,29.8259,29.8555,295273.86205919,0
+VNOM.US,D,20220922,000000,30.4565,30.5237,29.1657,29.1756,487271.59527825,0
+VNOM.US,D,20220923,000000,28.1016,28.1607,26.3674,26.4758,783441.60440524,0
+VNOM.US,D,20220926,000000,26.2787,26.7719,25.2244,25.4314,1006432.0207005,0
+VNOM.US,D,20220927,000000,25.8945,26.1112,24.8106,25.8353,873148.66609202,0
+VNOM.US,D,20220928,000000,26.2886,28.2592,26.0542,28.1804,468934.57917303,0
+VNOM.US,D,20220929,000000,27.6976,28.1252,27.0867,27.9735,313554.04437529,0
+VNOM.US,D,20220930,000000,27.5794,28.3972,27.3922,28.2395,306064.16288002,0
+VNOM.US,D,20221003,000000,29.5106,30.0723,29.4318,29.7668,416763.19053538,0
+VNOM.US,D,20221004,000000,30.3186,30.9744,30.0525,30.5846,548053.30296819,0
+VNOM.US,D,20221005,000000,30.3284,31.363,29.954,31.0379,277874.60347452,0
+VNOM.US,D,20221006,000000,30.8901,31.4813,30.3974,31.3335,254547.37770639,0
+VNOM.US,D,20221007,000000,31.5207,32.0417,30.9393,31.2448,355083.30599947,0
+VNOM.US,D,20221010,000000,32.5356,32.8607,30.9886,31.8656,1089109.9605396,0
+VNOM.US,D,20221011,000000,31.501,32.1611,30.9035,31.4813,615394.23885649,0
+VNOM.US,D,20221012,000000,31.363,32.0823,30.8902,31.7769,298963.99879589,0
+VNOM.US,D,20221013,000000,31.2941,32.8509,30.9886,32.0725,608605.64572345,0
+VNOM.US,D,20221014,000000,31.8458,31.9789,30.7528,30.8507,352312.65877968,0
+VNOM.US,D,20221017,000000,31.3138,31.7375,31.0391,31.3433,241082.84412946,0
+VNOM.US,D,20221018,000000,31.7375,32.2843,31.2546,31.9148,298029.28594262,0
+VNOM.US,D,20221019,000000,32.0922,32.6538,31.8261,32.4272,742790.22184521,0
+VNOM.US,D,20221020,000000,32.6637,33.0553,31.7476,32.2695,383125.70648671,0
+VNOM.US,D,20221021,000000,32.4666,32.8312,31.9345,32.5553,338840.00609001,0
+VNOM.US,D,20221024,000000,33.0479,33.0479,32.271,32.506,358851.58919621,0
+VNOM.US,D,20221025,000000,32.4666,32.6243,32.0725,32.5257,340083.2452271,0
+VNOM.US,D,20221026,000000,32.575,33.4815,32.5356,33.2056,396721.16075644,0
+VNOM.US,D,20221027,000000,33.5012,33.7475,32.2301,32.2794,489007.05562472,0
+VNOM.US,D,20221028,000000,32.6341,33.0183,31.7769,32.6144,290692.65270016,0
+VNOM.US,D,20221031,000000,32.5159,33.1859,32.4567,32.8607,352528.83015617,0
+VNOM.US,D,20221101,000000,33.3337,33.4224,32.8607,33.0874,303545.20815492,0
+VNOM.US,D,20221102,000000,33.0972,33.7771,32.6735,33.2647,686104.60652857,0
+VNOM.US,D,20221103,000000,32.7622,34.0333,32.585,33.5997,851643.16624313,0
+VNOM.US,D,20221104,000000,34.0431,34.388,33.3928,33.8461,889305.7004287,0
+VNOM.US,D,20221107,000000,34.2895,35.3241,34.1811,34.9004,912607.55396954,0
+VNOM.US,D,20221108,000000,35.0482,35.5704,33.2155,33.7574,1150044.9164823,0
+VNOM.US,D,20221109,000000,33.5012,33.5012,31.5333,31.8261,992341.30055414,0
+VNOM.US,D,20221110,000000,32.2498,32.5159,31.4123,32.4765,1052041.1364725,0
+VNOM.US,D,20221111,000000,32.9494,33.8461,32.7228,32.841,674232.4339362,0
+VNOM.US,D,20221114,000000,32.9297,33.6786,32.7425,32.7622,757182.36405177,0
+VNOM.US,D,20221115,000000,32.841,33.4125,32.6144,32.91,834705.68219509,0
+VNOM.US,D,20221116,000000,32.82,33.2,32.52,32.74,461595,0
+VNOM.US,D,20221117,000000,32.08,32.71,31.62,32.68,463039,0
+VNOM.US,D,20221118,000000,32.23,32.55,31.62,32.33,341615,0
+VNOM.US,D,20221121,000000,31.95,31.95,30.67,31.36,600912,0
+VNOM.US,D,20221122,000000,31.81,32.675,31.68,32.5,497985,0
+VNOM.US,D,20221123,000000,32.18,32.85,31.87,32.63,310401,0
+VNOM.US,D,20221125,000000,32.84,33.3,32.5183,32.78,275414,0
+VNOM.US,D,20221128,000000,32,32.7,32,32.25,695540,0
+VNOM.US,D,20221129,000000,32.64,33.09,32.34,32.51,396685,0
+VNOM.US,D,20221130,000000,32.97,33.0871,32.21,33.03,423761,0
+VNOM.US,D,20221201,000000,33.13,33.61,32.72,32.85,333160,0
+VNOM.US,D,20221202,000000,32.61,33.36,32.61,33.24,269603,0
+VNOM.US,D,20221205,000000,33.76,34.11,32.17,32.35,400290,0
+VNOM.US,D,20221206,000000,32.1,33,30.96,31.22,390841,0
+VNOM.US,D,20221207,000000,31.14,31.77,30.82,31.3,365584,0
+VNOM.US,D,20221208,000000,31.73,32.01,30.38,30.57,412103,0
+VNOM.US,D,20221209,000000,30.72,30.95,29.65,29.67,317721,0
+VNOM.US,D,20221212,000000,29.8,30.96,29.711,30.89,493747,0
+VNOM.US,D,20221213,000000,31.53,31.95,31.4,31.91,347579,0
+VNOM.US,D,20221214,000000,32.11,32.49,31.25,31.26,367246,0
+VNOM.US,D,20221215,000000,30.93,31.33,30.57,31.24,242139,0
+VNOM.US,D,20221216,000000,30.65,30.915,30.12,30.33,593974,0
+VNOM.US,D,20221219,000000,30.54,30.976,29.855,30.23,291534,0
+VNOM.US,D,20221220,000000,29.98,31.21,29.98,31.17,625577,0
+VNOM.US,D,20221221,000000,31.78,31.88,31.18,31.71,271753,0
+VNOM.US,D,20221222,000000,31.83,31.88,29.96,30.41,316945,0
+VNOM.US,D,20221223,000000,30.92,32.3,30.81,32.22,239479,0
+VNOM.US,D,20221227,000000,32.5,32.58,32.16,32.27,280123,0
+VNOM.US,D,20221228,000000,32.29,32.3487,30.95,31.12,290906,0
+VNOM.US,D,20221229,000000,31,32.15,30.79,31.9,187748,0
+VNOM.US,D,20221230,000000,31.81,31.89,31.39,31.79,225224,0
+VNOM.US,D,20230103,000000,31.44,31.49,28.72,29.02,802074,0
+VNOM.US,D,20230104,000000,28.64,29.37,28.27,28.71,548431,0
+VNOM.US,D,20230105,000000,28.6,29.34,28.49,29.17,302852,0
+VNOM.US,D,20230106,000000,29.55,30.56,29.34,30.37,309230,0
+VNOM.US,D,20230109,000000,31.04,31.68,30.76,31.55,368377,0
+VNOM.US,D,20230110,000000,31.48,31.77,30.75,31.71,255259,0
+VNOM.US,D,20230111,000000,32,32.24,31.57,31.93,401409,0
+VNOM.US,D,20230112,000000,32.21,33.78,32.1498,33.34,541478,0
+VNOM.US,D,20230113,000000,33.28,33.33,32.615,33.25,261748,0
+VNOM.US,D,20230117,000000,33.26,33.5,32.37,32.63,323010,0
+VNOM.US,D,20230118,000000,32.95,32.99,31.26,31.29,323780,0
+VNOM.US,D,20230119,000000,31.19,32.45,31.11,32.34,218594,0
+VNOM.US,D,20230120,000000,32.42,32.59,31.84,32.27,288003,0
+VNOM.US,D,20230123,000000,32.5,32.9,32.18,32.69,603619,0
+VNOM.US,D,20230124,000000,32.65,33.07,32.36,32.9,318052,0
+VNOM.US,D,20230125,000000,32.75,33.03,32.21,32.97,192634,0
+VNOM.US,D,20230126,000000,33.34,33.38,31.5,32.95,819068,0
+VNOM.US,D,20230127,000000,33.13,33.13,32.59,32.62,259200,0
+VNOM.US,D,20230130,000000,32.57,32.57,31.58,31.67,386503,0
+VNOM.US,D,20230131,000000,31.56,32.01,31.1911,31.75,324415,0
+VNOM.US,D,20230201,000000,31.65,31.9,30.69,30.85,559710,0
+VNOM.US,D,20230202,000000,31.37,31.615,29.91,30.24,508655,0
+VNOM.US,D,20230203,000000,30.41,30.94,30.14,30.23,353904,0
+VNOM.US,D,20230206,000000,30.52,30.59,29.81,30.17,276744,0
+VNOM.US,D,20230207,000000,30.16,31.435,29.9,31.33,329297,0
+VNOM.US,D,20230208,000000,31.27,31.607,30.98,31.08,247518,0
+VNOM.US,D,20230209,000000,30.92,31.1,30.03,30.04,335486,0
+VNOM.US,D,20230210,000000,30.43,31.55,30.37,31.4,475418,0
+VNOM.US,D,20230213,000000,31.3,31.87,31.055,31.56,317069,0
+VNOM.US,D,20230214,000000,31.48,32.47,31.22,32.42,270519,0
+VNOM.US,D,20230215,000000,32.1,32.14,31.14,31.62,258155,0
+VNOM.US,D,20230216,000000,31.54,31.97,31.34,31.55,178653,0
+VNOM.US,D,20230217,000000,31.22,31.22,29.92,30.03,379222,0
+VNOM.US,D,20230221,000000,30.24,30.345,29.32,29.51,333333,0
+VNOM.US,D,20230222,000000,29.11,30.95,29.1,29.32,493124,0
+VNOM.US,D,20230223,000000,29.68,30.05,28.93,29.63,521331,0
+VNOM.US,D,20230224,000000,29.4,29.4,28.58,28.86,455273,0
+VNOM.US,D,20230227,000000,28.98,29.27,28.81,29.18,220536,0
+VNOM.US,D,20230228,000000,29.29,29.6,28.5,28.63,466100,0
+VNOM.US,D,20230301,000000,28.74,29.99,28.65,29.91,460813,0
+VNOM.US,D,20230302,000000,29.26,30.43,29.21,30.14,530552,0
+VNOM.US,D,20230303,000000,29.76,30.5055,29.5,30.35,266554,0
+VNOM.US,D,20230306,000000,30.28,30.32,29.65,30,321938,0
+VNOM.US,D,20230307,000000,29.84,29.89,29.225,29.44,208498,0
+VNOM.US,D,20230308,000000,29.31,29.67,29.04,29.25,301322,0
+VNOM.US,D,20230309,000000,29.31,29.93,28.97,29.06,360024,0
+VNOM.US,D,20230310,000000,29.18,29.63,28.4164,28.56,448410,0
+VNOM.US,D,20230313,000000,27.77,28.77,27.2,27.84,527261,0
+VNOM.US,D,20230314,000000,27.84,28.87,27.675,27.86,528418,0
+VNOM.US,D,20230315,000000,26.96,27.63,25.83,26.42,863745,0
+VNOM.US,D,20230316,000000,25.88,27.06,25.69,26.86,770911,0
+VNOM.US,D,20230317,000000,26.8,27.835,26.74,27.03,780665,0
+VNOM.US,D,20230320,000000,27.04,27.98,27.04,27.41,463022,0
+VNOM.US,D,20230321,000000,27.84,28.19,27.71,27.98,518848,0
+VNOM.US,D,20230322,000000,28.16,28.34,27.41,27.41,412848,0
+VNOM.US,D,20230323,000000,27.52,28.1,26.8006,26.92,373610,0
+VNOM.US,D,20230324,000000,26.42,27.03,26.0401,26.765,416265,0
+VNOM.US,D,20230327,000000,27.04,27.85,26.76,27.58,283429,0
+VNOM.US,D,20230328,000000,27.51,28.12,27.51,27.82,281707,0
+VNOM.US,D,20230329,000000,28.11,28.22,27.82,28.16,291222,0
+VNOM.US,D,20230330,000000,28.45,28.45,27.8501,27.93,291397,0
+VNOM.US,D,20230331,000000,28.12,28.205,27.9,28,276454,0
+VNOM.US,D,20230403,000000,29.16,29.86,29.16,29.71,513784,0
+VNOM.US,D,20230404,000000,29.93,29.93,28.8601,29.36,329123,0
+VNOM.US,D,20230405,000000,29.55,29.93,29.45,29.8,322440,0
+VNOM.US,D,20230406,000000,29.72,29.97,29.6,29.92,406693,0
+VNOM.US,D,20230410,000000,30,30.54,29.96,30.13,329074,0
+VNOM.US,D,20230411,000000,30.47,30.62,30.205,30.46,352031,0
+VNOM.US,D,20230412,000000,30.5,30.77,30.4313,30.58,280559,0
+VNOM.US,D,20230413,000000,30.5,30.79,30.3362,30.6,897793,0
+VNOM.US,D,20230414,000000,30.73,30.855,30.41,30.84,252744,0
+VNOM.US,D,20230417,000000,30.91,30.94,30.4,30.55,457273,0
+VNOM.US,D,20230418,000000,30.4,30.599,29.57,29.74,2151684,0
+VNOM.US,D,20230419,000000,29.39,29.48,28.94,29.46,433764,0
+VNOM.US,D,20230420,000000,29.25,29.31,28.57,28.87,268328,0
+VNOM.US,D,20230421,000000,28.87,29.02,28.57,28.71,216828,0
+VNOM.US,D,20230424,000000,28.71,29.61,28.5828,29.6,275178,0
+VNOM.US,D,20230425,000000,29.44,29.4898,28.791,29.07,377094,0
+VNOM.US,D,20230426,000000,28.98,29.18,28.175,28.33,181867,0
+VNOM.US,D,20230427,000000,28.25,28.615,28.01,28.43,185691,0
+VNOM.US,D,20230428,000000,28.44,29.65,28.3257,29.44,353548,0
+VNOM.US,D,20230501,000000,29.25,29.58,28.9,29.1,256418,0
+VNOM.US,D,20230502,000000,28.3,28.44,26.5,28.08,738819,0
+VNOM.US,D,20230503,000000,27.18,27.74,26.96,27.43,646219,0
+VNOM.US,D,20230504,000000,27.51,27.84,26.64,26.81,634598,0
+VNOM.US,D,20230505,000000,27.56,27.93,27.21,27.54,257854,0
+VNOM.US,D,20230508,000000,28.06,28.28,26.97,27,425433,0
+VNOM.US,D,20230509,000000,26.77,27.37,26.71,27.1,259404,0
+VNOM.US,D,20230510,000000,26.77,26.82,26.3,26.77,257507,0
+VNOM.US,D,20230511,000000,26.43,26.54,26.01,26.13,229542,0
+VNOM.US,D,20230512,000000,26.2,26.5,25.93,26.22,257150,0
+VNOM.US,D,20230515,000000,26.5,26.945,26.35,26.92,252563,0
+VNOM.US,D,20230516,000000,26.81,27.09,26.36,26.42,263755,0
+VNOM.US,D,20230517,000000,26.5,26.8786,26.47,26.76,178725,0
+VNOM.US,D,20230518,000000,26.7,27.1,26.53,27.1,286106,0
+VNOM.US,D,20230519,000000,27.29,27.6,26.9201,27.17,242180,0
+VNOM.US,D,20230522,000000,27.1,27.47,27.085,27.24,226512,0
+VNOM.US,D,20230523,000000,27.57,27.85,27.32,27.39,165283,0
+VNOM.US,D,20230524,000000,27.44,27.71,27.22,27.45,165894,0
+VNOM.US,D,20230525,000000,27.04,27.14,26.45,26.61,248792,0
+VNOM.US,D,20230526,000000,26.86,26.86,26.19,26.38,192785,0
+VNOM.US,D,20230530,000000,25.92,26.12,25.7,26.07,245573,0
+VNOM.US,D,20230531,000000,25.82,26.1,25.75,25.78,467659,0
+VNOM.US,D,20230601,000000,25.82,26.265,25.82,25.97,379398,0
+VNOM.US,D,20230602,000000,26.37,26.7347,26.21,26.5,248669,0
+VNOM.US,D,20230605,000000,26.9,27.04,26.26,26.27,253646,0
+VNOM.US,D,20230606,000000,25.91,26.5,25.91,26.25,335137,0
+VNOM.US,D,20230607,000000,26.36,26.69,26.2,26.32,523586,0
+VNOM.US,D,20230608,000000,26.23,26.49,25.42,26.01,537042,0
+VNOM.US,D,20230609,000000,25.89,26.05,25.71,25.96,423907,0
+VNOM.US,D,20230612,000000,25.5,25.789,25.17,25.19,394110,0
+VNOM.US,D,20230613,000000,25.29,25.81,24.94,24.97,457967,0
+VNOM.US,D,20230614,000000,25.04,25.33,24.77,25.21,451349,0
+VNOM.US,D,20230615,000000,25.25,25.559,24.71,24.9,625992,0
+VNOM.US,D,20230616,000000,25.03,25.0992,24.75,24.86,739734,0
+VNOM.US,D,20230620,000000,24.85,25.005,24.48,24.93,552108,0
+VNOM.US,D,20230621,000000,24.87,25.43,24.87,25.39,490425,0
+VNOM.US,D,20230622,000000,25.18,25.33,24.9091,25.23,298905,0
+VNOM.US,D,20230623,000000,25,25.21,24.865,25,463432,0
+VNOM.US,D,20230626,000000,25.44,25.98,25.1,25.81,357284,0
+VNOM.US,D,20230627,000000,25.72,26.07,25.7,25.9,387368,0
+VNOM.US,D,20230628,000000,25.81,26.3,25.74,26.3,257103,0
+VNOM.US,D,20230629,000000,26.46,26.91,26.41,26.76,258579,0
+VNOM.US,D,20230630,000000,26.88,27.09,26.69,26.83,286982,0
+VNOM.US,D,20230703,000000,26.3,26.51,26.03,26.2,412435,0
+VNOM.US,D,20230705,000000,26.25,26.28,25.81,25.81,316020,0
+VNOM.US,D,20230706,000000,25.57,25.78,24.91,25.11,366014,0
+VNOM.US,D,20230707,000000,24.98,25.76,24.98,25.48,301585,0
+VNOM.US,D,20230710,000000,25.44,25.54,25.23,25.27,471240,0
+VNOM.US,D,20230711,000000,25.29,25.85,25.29,25.83,1126714,0
+VNOM.US,D,20230712,000000,25.96,26.3,25.96,26.02,507775,0
+VNOM.US,D,20230713,000000,26.02,26.74,26.02,26.43,386844,0
+VNOM.US,D,20230714,000000,26.38,26.42,25.44,25.44,349321,0
+VNOM.US,D,20230717,000000,25.41,25.6,25.26,25.48,262054,0
+VNOM.US,D,20230718,000000,25.53,26.2,25.53,25.9,341923,0
+VNOM.US,D,20230719,000000,25.93,26.27,25.49,25.69,358740,0
+VNOM.US,D,20230720,000000,25.68,25.985,25.605,25.8,254497,0
+VNOM.US,D,20230721,000000,26.01,26.36,25.75,26.135,476984,0
+VNOM.US,D,20230724,000000,26.14,26.74,26.055,26.63,483206,0
+VNOM.US,D,20230725,000000,26.75,27.08,26.55,26.91,446609,0
+VNOM.US,D,20230726,000000,26.82,26.89,26.36,26.43,340172,0
+VNOM.US,D,20230727,000000,26.59,26.71,25.95,25.99,413932,0
+VNOM.US,D,20230728,000000,26.05,26.7,25.78,26.63,343745,0
+VNOM.US,D,20230731,000000,26.86,27.275,26.81,27.12,428129,0
+VNOM.US,D,20230801,000000,27.14,28.8,27.1201,28.72,630086,0
+VNOM.US,D,20230802,000000,28.58,29.075,28.12,28.19,481756,0
+VNOM.US,D,20230803,000000,28.34,29.175,28.2618,28.82,354924,0
+VNOM.US,D,20230804,000000,28.98,29.31,28.68,28.8,317626,0
+VNOM.US,D,20230807,000000,29.02,29.35,28.88,29.19,535254,0
+VNOM.US,D,20230808,000000,28.97,29.38,28.5101,29.28,263610,0
+VNOM.US,D,20230809,000000,29.15,29.59,28.96,29.16,380648,0
+VNOM.US,D,20230810,000000,29.16,29.28,28.44,28.51,284775,0
+VNOM.US,D,20230811,000000,28.44,29.0899,28.44,28.58,233136,0
+VNOM.US,D,20230814,000000,28.62,28.75,28.43,28.48,200533,0
+VNOM.US,D,20230815,000000,28.29,28.43,27.8,28.1,283527,0
+VNOM.US,D,20230816,000000,28.08,28.43,27.81,27.92,209686,0
+VNOM.US,D,20230817,000000,28.16,28.538,27.97,27.99,281985,0
+VNOM.US,D,20230818,000000,27.73,28.33,27.73,28.14,356947,0
+VNOM.US,D,20230821,000000,28.24,28.36,27.74,27.75,281694,0
+VNOM.US,D,20230822,000000,27.63,27.88,27.3,27.45,305658,0
+VNOM.US,D,20230823,000000,27.32,27.44,27.13,27.35,201212,0
+VNOM.US,D,20230824,000000,27.19,27.33,27,27,256546,0
+VNOM.US,D,20230825,000000,27.03,27.26,26.71,27.17,204386,0
+VNOM.US,D,20230828,000000,27.25,27.98,27.2,27.86,282276,0
+VNOM.US,D,20230829,000000,28,28.05,27.77,28.02,157353,0
+VNOM.US,D,20230830,000000,28.12,28.34,27.96,28.21,300282,0
+VNOM.US,D,20230831,000000,28.28,28.3199,27.73,27.82,374954,0
+VNOM.US,D,20230901,000000,28.17,28.58,27.99,28.35,281483,0
+VNOM.US,D,20230905,000000,28.35,28.9008,28.35,28.51,386681,0
+VNOM.US,D,20230906,000000,28.83,29.325,28.77,28.85,477761,0
+VNOM.US,D,20230907,000000,28.93,29.1665,28.48,28.64,269348,0
+VNOM.US,D,20230908,000000,28.7,29.3,28.7,28.86,463651,0
+VNOM.US,D,20230911,000000,29.11,29.1837,28.38,28.56,279937,0
+VNOM.US,D,20230912,000000,28.84,29,28.59,28.63,257818,0
+VNOM.US,D,20230913,000000,28.61,28.78,28.3801,28.66,254768,0
+VNOM.US,D,20230914,000000,28.95,29.14,28.51,28.53,199764,0
+VNOM.US,D,20230915,000000,28.4,28.66,28.13,28.52,475720,0
+VNOM.US,D,20230918,000000,28.79,28.79,28.0601,28.36,270355,0
+VNOM.US,D,20230919,000000,28.49,28.6,27.86,27.88,497620,0
+VNOM.US,D,20230920,000000,27.84,28.65,27.84,28.35,525661,0
+VNOM.US,D,20230921,000000,28.36,28.47,27.97,28,308426,0
+VNOM.US,D,20230922,000000,28,28.22,27.54,27.63,273562,0
+VNOM.US,D,20230925,000000,27.64,28.04,27.5,28.01,257000,0
+VNOM.US,D,20230926,000000,27.82,28.0732,27.53,27.6,155747,0
+VNOM.US,D,20230927,000000,27.79,28.52,27.7711,28.28,299467,0
+VNOM.US,D,20230928,000000,28.34,28.64,28.32,28.4,301099,0
+VNOM.US,D,20230929,000000,28.42,28.42,27.61,27.88,409917,0
+VNOM.US,D,20231002,000000,27.93,27.93,27.26,27.58,361441,0
+VNOM.US,D,20231003,000000,27.54,27.72,27.18,27.48,199282,0
+VNOM.US,D,20231004,000000,27.46,27.52,26.7269,27.22,519167,0
+VNOM.US,D,20231005,000000,26.92,27.288,26.87,27.02,205830,0
+VNOM.US,D,20231006,000000,27.03,27.58,26.88,27.42,142818,0
+VNOM.US,D,20231009,000000,27.88,28.38,27.86,28.14,300755,0
+VNOM.US,D,20231010,000000,28.32,28.39,27.97,28,254667,0
+VNOM.US,D,20231011,000000,27.82,28.15,27.47,28.14,518925,0
+VNOM.US,D,20231012,000000,28.28,28.5997,28.105,28.51,364256,0
+VNOM.US,D,20231013,000000,28.86,29.47,28.7147,29.21,539559,0
+VNOM.US,D,20231016,000000,29.45,29.785,29.12,29.36,269104,0
+VNOM.US,D,20231017,000000,29.3,29.66,29.3,29.44,199475,0
+VNOM.US,D,20231018,000000,29.53,29.68,29.43,29.445,315366,0
+VNOM.US,D,20231019,000000,29.3,29.8,29.3,29.52,293717,0
+VNOM.US,D,20231020,000000,29.64,29.7,29.23,29.5,240476,0
+VNOM.US,D,20231023,000000,29.31,29.7023,29,29.07,433548,0
+VNOM.US,D,20231024,000000,29.2,29.2,28.9,29.04,226408,0
+VNOM.US,D,20231025,000000,28.99,29.57,28.99,29.34,406883,0
+VNOM.US,D,20231026,000000,29.12,29.238,28.59,28.91,234275,0
+VNOM.US,D,20231027,000000,29,29,28.45,28.63,174252,0
+VNOM.US,D,20231030,000000,28.71,29.02,28.48,28.73,175279,0
+VNOM.US,D,20231031,000000,28.81,29.02,28.37,28.48,280300,0
+VNOM.US,D,20231101,000000,28.48,28.9198,28.12,28.23,313504,0
+VNOM.US,D,20231102,000000,28.42,28.8709,28.23,28.61,243304,0
+VNOM.US,D,20231103,000000,28.61,28.94,28.119,28.32,575952,0
+VNOM.US,D,20231106,000000,28.33,28.425,27.965,28.17,371069,0
+VNOM.US,D,20231107,000000,29.17,29.69,27.61,29.18,888141,0
+VNOM.US,D,20231108,000000,28.91,29.58,28.7,29,744780,0
+VNOM.US,D,20231109,000000,29.06,29.32,28.82,29.2,661527,0
+VNOM.US,D,20231110,000000,29.49,30.38,29.3979,30.15,994118,0
+VNOM.US,D,20231113,000000,30.16,31.53,30.16,31.28,991037,0
+VNOM.US,D,20231114,000000,30.25,30.95,29.928,30.3,4555886,0
+VNOM.US,D,20231115,000000,29.99,30.21,29.67,29.9,1150337,0
+VNOM.US,D,20231116,000000,29.67,29.685,28.545,29.23,1413332,0
+VNOM.US,D,20231117,000000,29.55,30.53,29.24,30.41,1775877,0
+VNOM.US,D,20231120,000000,30.49,30.72,30.28,30.53,1407075,0
+VNOM.US,D,20231121,000000,30.33,30.42,29.8,30.13,548121,0
+VNOM.US,D,20231122,000000,29.65,30.57,29.53,30.34,686595,0
+VNOM.US,D,20231124,000000,30.49,31.09,30.49,31.01,572164,0
+VNOM.US,D,20231127,000000,30.62,31.09,30.585,30.8,605237,0
+VNOM.US,D,20231128,000000,30.84,31.015,30.15,30.55,915698,0
+VNOM.US,D,20231129,000000,30.86,30.98,30.5,30.6,586535,0
+VNOM.US,D,20231130,000000,30.8,31.33,30.415,30.82,1225831,0
+VNOM.US,D,20231201,000000,30.75,31.27,30.51,30.66,494776,0
+VNOM.US,D,20231204,000000,30.69,30.99,30.201,30.71,1026950,0
+VNOM.US,D,20231205,000000,30.8,31,30.07,30.17,982568,0
+VNOM.US,D,20231206,000000,29.97,30.075,29.03,29.33,1117485,0
+VNOM.US,D,20231207,000000,29.42,29.8,29.34,29.5,803299,0
+VNOM.US,D,20231208,000000,29.64,30.16,29.6,30.14,1070974,0
+VNOM.US,D,20231211,000000,30.14,30.36,29.55,29.82,805058,0
+VNOM.US,D,20231212,000000,29.6,29.98,29.155,29.94,974772,0
+VNOM.US,D,20231213,000000,29.94,30.68,29.94,30.05,3772469,0
+VNOM.US,D,20231214,000000,30.65,31.01,30.395,30.65,2592910,0
+VNOM.US,D,20231215,000000,30.69,30.87,30.155,30.54,2702441,0
+VNOM.US,D,20231218,000000,30.91,31.58,30.74,31.35,2463176,0
+VNOM.US,D,20231219,000000,31.28,32.29,31.28,32.08,2669039,0
+VNOM.US,D,20231220,000000,32,32.35,31.63,31.65,970262,0
+VNOM.US,D,20231221,000000,31.64,31.917,31.3,31.81,604377,0
+VNOM.US,D,20231222,000000,31.94,32.0489,31.38,31.45,519882,0
+VNOM.US,D,20231226,000000,31.64,31.82,31.465,31.7,823978,0
+VNOM.US,D,20231227,000000,31.68,31.955,31.48,31.6,371401,0
+VNOM.US,D,20231228,000000,31.53,31.77,31.34,31.39,536497,0
+VNOM.US,D,20231229,000000,31.41,31.69,31.2078,31.38,683023,0
+VNOM.US,D,20240102,000000,31.84,31.87,30.84,30.92,869857,0
+VNOM.US,D,20240103,000000,30.95,31.8,30.56,31.79,780462,0
+VNOM.US,D,20240104,000000,32.01,32.09,31.415,31.61,1092879,0
+VNOM.US,D,20240105,000000,31.89,32.01,31.06,31.43,465822,0
+VNOM.US,D,20240108,000000,30.92,31.26,30.46,31.22,541739,0
+VNOM.US,D,20240109,000000,31.3,31.3,30.74,31.15,335497,0
+VNOM.US,D,20240110,000000,31.15,31.32,30.89,31.31,428413,0
+VNOM.US,D,20240111,000000,31.6,31.69,31.17,31.25,452234,0
+VNOM.US,D,20240112,000000,31.62,31.82,31.23,31.33,650550,0
+VNOM.US,D,20240116,000000,31.23,31.23,30.58,30.69,404658,0
+VNOM.US,D,20240117,000000,30.41,30.8,30.24,30.69,386591,0
+VNOM.US,D,20240118,000000,30.84,30.99,30.21,30.51,443597,0
+VNOM.US,D,20240119,000000,30.55,30.76,30.3,30.74,649952,0
+VNOM.US,D,20240122,000000,30.71,31.06,30.58,30.74,548261,0
+VNOM.US,D,20240123,000000,30.61,30.828,30.33,30.53,598049,0
+VNOM.US,D,20240124,000000,30.58,30.81,30.37,30.7,605893,0
+VNOM.US,D,20240125,000000,30.95,31.28,30.69,31.28,426625,0
+VNOM.US,D,20240126,000000,31.33,31.59,31.08,31.32,627893,0
+VNOM.US,D,20240129,000000,31.36,31.51,30.98,31.31,315470,0
+VNOM.US,D,20240130,000000,31.2,31.659,31.06,31.53,399782,0
+VNOM.US,D,20240131,000000,31.51,31.58,31.04,31.22,503143,0
+VNOM.US,D,20240201,000000,31.24,31.57,30.7,31.21,706762,0
+VNOM.US,D,20240202,000000,31.11,31.38,30.735,31.25,639636,0
+VNOM.US,D,20240205,000000,31.06,31.22,30.56,31.16,356575,0
+VNOM.US,D,20240206,000000,31.29,31.56,31.1801,31.5,601352,0
+VNOM.US,D,20240207,000000,31.52,31.7099,31.39,31.65,801693,0
+VNOM.US,D,20240208,000000,31.71,31.82,31.51,31.72,383668,0
+VNOM.US,D,20240209,000000,31.69,31.905,31.56,31.71,456917,0
+VNOM.US,D,20240212,000000,32.24,32.84,32.24,32.695,1047733,0
+VNOM.US,D,20240213,000000,32.56,33.1,32.4,32.77,886160,0
+VNOM.US,D,20240214,000000,33.02,33.56,32.78,33.27,1219491,0
+VNOM.US,D,20240215,000000,33.13,34.79,33.03,34.5,1372214,0
+VNOM.US,D,20240216,000000,34.5,35.56,34.43,35.4,819255,0
+VNOM.US,D,20240220,000000,35.4,35.81,35.03,35.18,1244522,0
+VNOM.US,D,20240221,000000,35.01,37.27,34.785,35.72,2197381,0
+VNOM.US,D,20240222,000000,35.79,36.53,35.04,36.5,1046679,0
+VNOM.US,D,20240223,000000,36.21,36.215,35.71,36.02,650023,0
+VNOM.US,D,20240226,000000,35.79,36.0316,35.475,35.72,396168,0
+VNOM.US,D,20240227,000000,35.85,36.28,35.73,35.78,507576,0
+VNOM.US,D,20240228,000000,35.75,36.117,35.6,35.66,389248,0
+VNOM.US,D,20240229,000000,35.74,36.3,35.68,36.14,407996,0
+VNOM.US,D,20240301,000000,36.4,36.87,36.26,36.63,517945,0
+VNOM.US,D,20240304,000000,36.46,37.22,36.1,37.22,1438227,0
+VNOM.US,D,20240305,000000,37.2,38.76,37,38.34,1019987,0
+VNOM.US,D,20240306,000000,35.3,35.75,34.94,35.2,7597618,0
+VNOM.US,D,20240307,000000,35.18,35.59,34.865,35,1828749,0
+VNOM.US,D,20240308,000000,35.11,35.59,34.835,35.18,1626048,0
+VNOM.US,D,20240311,000000,35.03,35.51,34.45,35.48,1348353,0
+VNOM.US,D,20240312,000000,35.47,35.84,35.29,35.58,1226294,0
+VNOM.US,D,20240313,000000,35.9,36.45,35.81,35.91,1331586,0
+VNOM.US,D,20240314,000000,36.16,36.305,35.75,36.1,1327144,0
+VNOM.US,D,20240315,000000,36.08,36.605,35.81,35.83,6948539,0
+VNOM.US,D,20240318,000000,36.03,36.75,36.03,36.61,1241924,0
+VNOM.US,D,20240319,000000,36.65,37.52,36.61,37.33,1119410,0
+VNOM.US,D,20240320,000000,37.34,37.42,36.88,37.27,763861,0
+VNOM.US,D,20240321,000000,37.14,37.7,37.07,37.69,517795,0
+VNOM.US,D,20240322,000000,37.79,37.91,37.22,37.59,672195,0
+VNOM.US,D,20240325,000000,37.8,38.25,37.6975,38,853590,0
+VNOM.US,D,20240326,000000,38.02,38.13,37.3,37.47,838060,0
+VNOM.US,D,20240327,000000,37.51,37.93,37.06,37.86,1089649,0
+VNOM.US,D,20240328,000000,38.1,38.5,37.8,38.46,1294279,0
+VNOM.US,D,20240401,000000,38.52,38.58,37.93,38.1,651288,0
+VNOM.US,D,20240402,000000,38.19,38.45,37.89,38.37,945316,0
+VNOM.US,D,20240403,000000,38.58,38.61,38.14,38.23,1019687,0
+VNOM.US,D,20240404,000000,38.25,38.86,38.175,38.34,555380,0
+VNOM.US,D,20240405,000000,38.73,39.39,38.51,39.24,867127,0
+VNOM.US,D,20240408,000000,39.34,39.7,38.98,39.51,428699,0
+VNOM.US,D,20240409,000000,39.49,40.27,39.38,40.14,744967,0
+VNOM.US,D,20240410,000000,40.59,40.81,39.82,40.26,644128,0
+VNOM.US,D,20240411,000000,40.22,40.825,39.81,40.8,1013285,0
+VNOM.US,D,20240412,000000,41,41.22,40.16,40.4,668776,0
+VNOM.US,D,20240415,000000,40.54,40.72,39.7,39.95,772041,0
+VNOM.US,D,20240416,000000,39.76,39.86,39.31,39.41,1267206,0
+VNOM.US,D,20240417,000000,39.44,39.9,38.91,38.92,681248,0
+VNOM.US,D,20240418,000000,39,39.4562,38.6,38.92,763698,0
+VNOM.US,D,20240419,000000,39.11,39.6899,38.76,39.015,384145,0
+VNOM.US,D,20240422,000000,38.91,39.52,38.67,39.14,442915,0
+VNOM.US,D,20240423,000000,39.18,40.095,39.14,39.98,693505,0
+VNOM.US,D,20240424,000000,39.68,40.28,39.4945,39.88,566946,0
+VNOM.US,D,20240425,000000,39.91,40,39.25,39.55,796052,0
+VNOM.US,D,20240426,000000,39.27,39.74,39,39.71,581552,0
+VNOM.US,D,20240429,000000,39.98,40,39.33,39.59,558787,0
+VNOM.US,D,20240430,000000,39.56,39.59,38.11,38.16,1026429,0
+VNOM.US,D,20240501,000000,37.67,37.72,36.19,37.13,1637037,0
+VNOM.US,D,20240502,000000,37.12,37.5942,36.955,37.15,914687,0
+VNOM.US,D,20240503,000000,37.37,37.83,36.975,37.62,840551,0
+VNOM.US,D,20240506,000000,37.92,38.29,37.37,37.46,854632,0
+VNOM.US,D,20240507,000000,37.39,38.05,37.37,37.44,622122,0
+VNOM.US,D,20240508,000000,37.42,37.57,37.04,37.22,857899,0
+VNOM.US,D,20240509,000000,37.39,37.94,37.26,37.82,556560,0
+VNOM.US,D,20240510,000000,37.93,38,37.45,37.79,484714,0
+VNOM.US,D,20240513,000000,37.89,37.98,37.05,37.25,591820,0
+VNOM.US,D,20240514,000000,36.74,37.1,36.41,37.05,590316,0
+VNOM.US,D,20240515,000000,36.9,37.12,36.41,37.12,537779,0
+VNOM.US,D,20240516,000000,37.14,37.355,36.9,37.24,671218,0
+VNOM.US,D,20240517,000000,37.28,37.74,37.055,37.67,293339,0
+VNOM.US,D,20240520,000000,37.77,38.23,37.77,38.14,537347,0
+VNOM.US,D,20240521,000000,38.08,38.67,38,38.24,597204,0
+VNOM.US,D,20240522,000000,38.23,38.325,37.39,37.54,422068,0
+VNOM.US,D,20240523,000000,37.82,38.1,37.35,37.43,500424,0
+VNOM.US,D,20240524,000000,37.55,38.03,37.49,37.82,487964,0
+VNOM.US,D,20240528,000000,38.01,38.89,37.9,38.73,948439,0
+VNOM.US,D,20240529,000000,38.51,38.74,38.19,38.44,528680,0
+VNOM.US,D,20240530,000000,38.47,38.85,38.07,38.2,370805,0
+VNOM.US,D,20240531,000000,38.42,38.52,38.015,38.46,1052896,0
+VNOM.US,D,20240603,000000,38.29,38.345,36.42,36.55,834612,0
+VNOM.US,D,20240604,000000,36.22,36.37,35.76,36.24,662077,0
+VNOM.US,D,20240605,000000,36.07,36.7,35.865,36.13,625078,0
+VNOM.US,D,20240606,000000,36.13,36.52,36.03,36.46,590825,0
+VNOM.US,D,20240607,000000,36.37,36.825,36.15,36.41,443476,0
+VNOM.US,D,20240610,000000,36.6,37.68,36.3724,37.51,796302,0
+VNOM.US,D,20240611,000000,37.52,38.147,37.27,37.93,805639,0
+VNOM.US,D,20240612,000000,38.34,38.66,37.99,38.19,921637,0
+VNOM.US,D,20240613,000000,38.2,38.36,37.3435,37.44,849857,0
+VNOM.US,D,20240614,000000,37.37,37.41,35.93,35.93,644535,0
+VNOM.US,D,20240617,000000,36.2,36.4062,35.46,36.12,747425,0
+VNOM.US,D,20240618,000000,36.16,36.58,36.11,36.29,706553,0
+VNOM.US,D,20240620,000000,36.34,37.13,36.34,36.85,1001083,0
+VNOM.US,D,20240621,000000,36.87,37.08,35.98,35.98,3335653,0
+VNOM.US,D,20240624,000000,36.13,37.435,36.13,37.26,746898,0
+VNOM.US,D,20240625,000000,37.26,37.28,36.67,37.1,882597,0
+VNOM.US,D,20240626,000000,37.1,37.46,36.87,37.35,1011118,0
+VNOM.US,D,20240627,000000,37.58,37.85,37.09,37.84,643373,0
+VNOM.US,D,20240628,000000,38.11,38.2,37.21,37.53,6466122,0
+VNOM.US,D,20240701,000000,37.71,38.95,37.7,38.14,1130154,0
+VNOM.US,D,20240702,000000,38.25,39.02,38.2,38.99,983375,0
+VNOM.US,D,20240703,000000,39.01,39.8,38.91,39.56,663953,0
+VNOM.US,D,20240705,000000,39.52,39.82,38.66,38.99,1495544,0
+VNOM.US,D,20240708,000000,39,39.35,38.75,39.2,505115,0
+VNOM.US,D,20240709,000000,39.07,39.44,38.895,38.94,693975,0
+VNOM.US,D,20240710,000000,38.94,39.68,38.79,39.57,805008,0
+VNOM.US,D,20240711,000000,39.56,40.32,39.33,39.98,564379,0
+VNOM.US,D,20240712,000000,40.02,40.095,39.43,39.63,620813,0
+VNOM.US,D,20240715,000000,39.85,40.83,39.49,40.82,429131,0
+VNOM.US,D,20240716,000000,40.68,41.33,40.47,41.25,533723,0
+VNOM.US,D,20240717,000000,41.5,41.83,41.13,41.15,833333,0
+VNOM.US,D,20240718,000000,41.2,42.68,40.98,42.35,2236499,0
+VNOM.US,D,20240719,000000,42.35,43.29,42.17,42.93,1736007,0
+VNOM.US,D,20240722,000000,42.91,43.12,42.43,42.83,2030912,0
+VNOM.US,D,20240723,000000,42.52,42.84,41.74,42.34,1024421,0
+VNOM.US,D,20240724,000000,42.46,42.92,41.598,41.78,1147756,0
+VNOM.US,D,20240725,000000,41.67,42.68,41.35,42.22,1029468,0
+VNOM.US,D,20240726,000000,42,42.35,41.74,42.3,684634,0
+VNOM.US,D,20240729,000000,42.65,42.7923,40.9701,41.57,968778,0
+VNOM.US,D,20240730,000000,41.48,42.26,41.29,41.96,676194,0
+VNOM.US,D,20240731,000000,42.47,42.95,42.24,42.67,790512,0
+VNOM.US,D,20240801,000000,42.68,42.7175,41.34,41.92,838378,0
+VNOM.US,D,20240802,000000,41.34,41.46,39.255,40.25,1471851,0
+VNOM.US,D,20240805,000000,38.79,39.78,37.88,39.27,1243276,0
+VNOM.US,D,20240806,000000,40.06,43.5,40,43.08,2130597,0
+VNOM.US,D,20240807,000000,43.76,45.19,43.665,44.18,1244495,0
+VNOM.US,D,20240808,000000,44.81,46,44.38,45.74,971678,0
+VNOM.US,D,20240809,000000,45.84,45.84,45.18,45.42,596315,0
+VNOM.US,D,20240812,000000,45.9,46.91,45.71,46.78,592708,0
+VNOM.US,D,20240813,000000,46.26,46.4065,45.34,46.28,915990,0
+VNOM.US,D,20240814,000000,46.49,47.37,46.2901,46.83,1022717,0
+VNOM.US,D,20240815,000000,46.56,47.69,46.56,47.68,849055,0
+VNOM.US,D,20240816,000000,47.28,47.6812,46.83,46.85,687887,0
+VNOM.US,D,20240819,000000,47.14,48.0425,46.9133,47.33,734379,0
+VNOM.US,D,20240820,000000,47.25,47.365,45.803,46.21,679843,0
+VNOM.US,D,20240821,000000,46.5,46.91,46.02,46.63,526822,0
+VNOM.US,D,20240822,000000,46.73,46.86,46.2132,46.42,564570,0
+VNOM.US,D,20240823,000000,46.89,47.74,46.605,47.41,757696,0
+VNOM.US,D,20240826,000000,47.91,48.715,47.91,48.44,852089,0
+VNOM.US,D,20240827,000000,48.23,48.23,47.7,47.91,584819,0
+VNOM.US,D,20240828,000000,47.64,48.08,47.47,47.95,572763,0
+VNOM.US,D,20240829,000000,48.02,48.67,47.52,48.26,825066,0
+VNOM.US,D,20240830,000000,47.79,48.02,46.41,47.6,1205033,0
+VNOM.US,D,20240903,000000,46.71,46.92,46.01,46.43,986268,0
+VNOM.US,D,20240904,000000,46.36,47.12,46.16,46.35,900767,0
+VNOM.US,D,20240905,000000,46.99,46.99,45.83,46.43,1006241,0
+VNOM.US,D,20240906,000000,46.28,46.6,45.16,45.6,1173204,0
+VNOM.US,D,20240909,000000,47.56,49.3699,46.62,46.87,3333523,0
+VNOM.US,D,20240910,000000,46.62,46.64,44.34,44.79,2035697,0
+VNOM.US,D,20240911,000000,45.03,45.4,44.14,45.13,1001335,0
+VNOM.US,D,20240912,000000,43.66,44.42,42.95,43.35,7379200,0
+VNOM.US,D,20240913,000000,43.57,44.065,42.68,42.97,1985876,0
+VNOM.US,D,20240916,000000,43.31,43.83,42.6202,43.32,2120592,0
+VNOM.US,D,20240917,000000,43.22,45.05,43.22,44.84,1762485,0
+VNOM.US,D,20240918,000000,44.48,45.84,44.45,45.04,1751186,0
+VNOM.US,D,20240919,000000,45.9,46.39,45.24,45.45,2093822,0
+VNOM.US,D,20240920,000000,45.13,45.87,44.45,45.66,14601691,0
+VNOM.US,D,20240923,000000,45.68,47.045,45.62,46.92,1706511,0
+VNOM.US,D,20240924,000000,47.5,47.68,46.59,47.53,1005992,0
+VNOM.US,D,20240925,000000,47.21,47.85,46.615,47.07,1127159,0
+VNOM.US,D,20240926,000000,46.07,46.41,43.9,44,2052045,0
+VNOM.US,D,20240927,000000,44.44,45.01,44.09,44.86,3459595,0
+VNOM.US,D,20240930,000000,44.78,45.525,44.26,45.11,1350463,0
+VNOM.US,D,20241001,000000,44.93,46.73,44.645,46.4,1436260,0
+VNOM.US,D,20241002,000000,47.31,47.31,46.51,46.96,962573,0
+VNOM.US,D,20241003,000000,47.3,48.6,46.8,48.51,2105241,0
+VNOM.US,D,20241004,000000,48.83,50.37,48.54,50.22,1552903,0
+VNOM.US,D,20241007,000000,50.3,51.73,50.3,51.29,1192974,0
+VNOM.US,D,20241008,000000,50.74,50.9431,49.8402,50.48,1143797,0
+VNOM.US,D,20241009,000000,50.22,50.83,49.8501,50.8,903063,0
+VNOM.US,D,20241010,000000,50.84,51.13,50.34,50.45,690078,0
+VNOM.US,D,20241011,000000,50.5,52.32,50.4,52.09,1107608,0
+VNOM.US,D,20241014,000000,51.73,52.28,51.36,51.97,674836,0
+VNOM.US,D,20241015,000000,50.805,50.99,49.93,50.29,775649,0
+VNOM.US,D,20241016,000000,50.41,51.52,50.345,51.36,631997,0
+VNOM.US,D,20241017,000000,51.38,51.96,51.1101,51.91,470736,0
+VNOM.US,D,20241018,000000,51.82,52,51.23,51.29,673679,0
+VNOM.US,D,20241021,000000,52.06,52.06,51.03,51.63,720482,0
+VNOM.US,D,20241022,000000,51.64,52.89,51.64,52.74,724639,0
+VNOM.US,D,20241023,000000,52.39,52.98,51.68,51.74,678181,0
+VNOM.US,D,20241024,000000,51.92,52.59,51.76,52.46,460245,0
+VNOM.US,D,20241025,000000,52.96,53.25,51.98,52.33,622344,0
+VNOM.US,D,20241028,000000,50.62,51.61,50.5,51.36,750258,0
+VNOM.US,D,20241029,000000,51.36,51.6599,50.875,51.18,658952,0
+VNOM.US,D,20241030,000000,51.63,52.07,51.3,51.89,525043,0
+VNOM.US,D,20241031,000000,52.15,52.525,51.86,51.9,672961,0
+VNOM.US,D,20241101,000000,52.11,53.23,51.8,52.16,851139,0
+VNOM.US,D,20241104,000000,52.39,53.25,52.2926,52.94,1223112,0
+VNOM.US,D,20241105,000000,53.97,54.66,52.11,52.63,1489838,0
+VNOM.US,D,20241106,000000,54.4,56.0786,53.925,55.42,1251079,0
+VNOM.US,D,20241107,000000,55,55.32,54.39,54.78,893243,0
+VNOM.US,D,20241108,000000,54.78,55.21,53.96,54.45,824281,0
+VNOM.US,D,20241111,000000,54.26,54.78,53.6,53.68,994471,0
+VNOM.US,D,20241112,000000,54,54.38,52.8,52.83,801044,0
+VNOM.US,D,20241113,000000,52.91,53.13,52.18,52.48,715837,0
+VNOM.US,D,20241114,000000,52.13,52.57,50.97,51.36,891776,0
+VNOM.US,D,20241115,000000,51,52,50.73,50.84,772407,0
+VNOM.US,D,20241118,000000,51.45,52.86,50.7101,52.69,626412,0
+VNOM.US,D,20241119,000000,52.22,53.26,52.0602,53.23,538601,0
+VNOM.US,D,20241120,000000,53.31,54.3399,53.29,54.01,671883,0
+VNOM.US,D,20241121,000000,54.73,55.24,54.35,54.69,709087,0
+VNOM.US,D,20241122,000000,54.61,56.63,54.57,56.55,883496,0
+VNOM.US,D,20241125,000000,56.55,56.7599,53.96,54.2,1546340,0
+VNOM.US,D,20241126,000000,54.63,55.55,54.1054,54.26,858091,0
+VNOM.US,D,20241127,000000,54.06,54.68,53.68,53.94,643558,0
+VNOM.US,D,20241129,000000,53.88,54.55,53.88,54.11,379066,0
+VNOM.US,D,20241202,000000,54.78,54.94,53.605,54.26,807553,0
+VNOM.US,D,20241203,000000,54.82,54.95,53.995,54.37,413124,0
+VNOM.US,D,20241204,000000,54.16,54.275,51.3,52.05,761269,0
+VNOM.US,D,20241205,000000,51.91,52.945,51.845,52.46,551608,0
+VNOM.US,D,20241206,000000,52.01,52.27,49.93,51.01,1138663,0
+VNOM.US,D,20241209,000000,51.76,51.7707,50.45,50.84,915741,0
+VNOM.US,D,20241210,000000,51.17,51.66,50.16,50.41,597474,0
+VNOM.US,D,20241211,000000,50.96,51.29,50.56,50.71,1339731,0
+VNOM.US,D,20241212,000000,50.61,51.38,50.2985,51.22,819887,0
+VNOM.US,D,20241213,000000,52.02,52.6,50.8,51.19,807233,0
+VNOM.US,D,20241216,000000,51.01,51.38,50.67,51.16,799673,0
+VNOM.US,D,20241217,000000,50.47,50.73,48.48,50.24,876914,0
+VNOM.US,D,20241218,000000,50.47,50.74,48.2,48.26,1047060,0
+VNOM.US,D,20241219,000000,49.18,49.76,47.93,47.98,794108,0
+VNOM.US,D,20241220,000000,47.96,48.69,47.59,47.64,2933193,0
+VNOM.US,D,20241223,000000,47.64,48,47.15,47.86,818160,0
+VNOM.US,D,20241224,000000,48.11,48.515,47.46,48.3,312350,0
+VNOM.US,D,20241226,000000,48.39,48.62,47.815,48.21,408959,0
+VNOM.US,D,20241227,000000,48.02,48.7095,47.75,48.05,648900,0
+VNOM.US,D,20241230,000000,47.99,48.85,47.78,48.61,765492,0
+VNOM.US,D,20241231,000000,48.92,49.4,48.75,49.07,703750,0
+VNOM.US,D,20250102,000000,49.47,50.2,49.11,49.87,544255,0
+VNOM.US,D,20250103,000000,50.01,51.21,50.01,51.07,378286,0
+VNOM.US,D,20250106,000000,51.63,52.1,50.105,50.51,726248,0
+VNOM.US,D,20250107,000000,50.95,51.05,49.67,50.07,951628,0
+VNOM.US,D,20250108,000000,49.88,50.2349,48.5,50.2,924326,0
+VNOM.US,D,20250110,000000,51.08,51.3,49.225,49.65,1000269,0
+VNOM.US,D,20250113,000000,50.02,51.37,49.93,50.81,1083378,0
+VNOM.US,D,20250114,000000,50.81,51.2099,49.745,50.37,699891,0
+VNOM.US,D,20250115,000000,51.02,51.68,50.52,51.42,1211192,0
+VNOM.US,D,20250116,000000,51.23,51.855,50.5,50.94,707065,0
+VNOM.US,D,20250117,000000,51,51.58,50.72,51.37,681522,0
+VNOM.US,D,20250121,000000,51.17,51.46,50.11,50.2,835711,0
+VNOM.US,D,20250122,000000,49.96,50.8999,49.5,49.7,958545,0
+VNOM.US,D,20250123,000000,49.9,50.35,47.955,48.31,1200595,0
+VNOM.US,D,20250124,000000,48.65,49.16,47.28,47.66,1095697,0
+VNOM.US,D,20250127,000000,47.36,47.815,46.185,46.59,770281,0
+VNOM.US,D,20250128,000000,47.12,47.25,45.88,46.39,715143,0
+VNOM.US,D,20250129,000000,46.17,46.96,45.805,46.84,648726,0
+VNOM.US,D,20250130,000000,47.07,47.115,45.88,46.24,738938,0
+VNOM.US,D,20250131,000000,47,48.26,46.06,46.9,14415795,0
+VNOM.US,D,20250203,000000,47.27,48.03,46.685,47.85,9390449,0
+VNOM.US,D,20250204,000000,47.44,48.71,46.58,48.7,3919421,0
+VNOM.US,D,20250205,000000,48.92,50.05,48.315,50.01,2358000,0
+VNOM.US,D,20250206,000000,50.19,50.36,48.76,49.71,2016452,0
+VNOM.US,D,20250207,000000,49.8,50.435,49.28,49.38,1063179,0
+VNOM.US,D,20250210,000000,49.8,50.97,49.76,50.6,1341066,0
+VNOM.US,D,20250211,000000,50.96,52.03,50.67,51.14,1377204,0
+VNOM.US,D,20250212,000000,50.67,51.67,50.0475,50.07,1352618,0
+VNOM.US,D,20250213,000000,50.1,50.32,48.3501,50,1886542,0
+VNOM.US,D,20250214,000000,49.9,50.58,48.82,49.41,1164524,0
+VNOM.US,D,20250218,000000,49.75,50.755,49.28,50.36,1138394,0
+VNOM.US,D,20250219,000000,50.58,51.47,50.2,50.47,1046149,0
+VNOM.US,D,20250220,000000,50.22,50.495,49.46,50.18,954129,0
+VNOM.US,D,20250221,000000,50.11,50.5467,47.6,48.33,2936482,0
+VNOM.US,D,20250224,000000,47.99,48.405,47.15,47.31,2112933,0
+VNOM.US,D,20250225,000000,46.15,47.885,44.28,45.04,2855466,0
+VNOM.US,D,20250226,000000,45.8,45.87,44.53,44.64,2400503,0
+VNOM.US,D,20250227,000000,45.07,46.28,44.65,45.54,1252330,0
+VNOM.US,D,20250228,000000,45.42,46.61,45.1,46.57,1432795,0
+VNOM.US,D,20250303,000000,47.425,48.23,44.88,45.36,2861477,0
+VNOM.US,D,20250304,000000,44.84,45.89,43.39,44.9,2225904,0
+VNOM.US,D,20250305,000000,44.27,44.5395,42.12,42.97,3048778,0
+VNOM.US,D,20250306,000000,41.965,42.37,41.15,41.48,1588626,0
+VNOM.US,D,20250307,000000,41.93,42.2399,40.63,41.36,1702717,0
+VNOM.US,D,20250310,000000,40.83,41.2799,39.38,40.35,2835796,0
+VNOM.US,D,20250311,000000,40.42,41.97,40.41,41.13,1245786,0
+VNOM.US,D,20250312,000000,41.3,42.27,40.91,42.21,1742787,0
+VNOM.US,D,20250313,000000,42.14,42.61,41.021,41.46,1096548,0
+VNOM.US,D,20250314,000000,41.89,43.3752,41.67,43.3,810158,0
+VNOM.US,D,20250317,000000,43.39,44.1799,43.39,43.73,683956,0
+VNOM.US,D,20250318,000000,44.23,44.47,43.29,43.79,967880,0
+VNOM.US,D,20250319,000000,43.94,45.43,43.56,45.2,1308341,0
+VNOM.US,D,20250320,000000,45.05,45.63,44.558,45.37,1130521,0
+VNOM.US,D,20250321,000000,45.18,45.295,44.03,44.23,3753973,0
+VNOM.US,D,20250324,000000,44.49,45.8925,44.25,45.63,880351,0
+VNOM.US,D,20250325,000000,45.63,46.32,45.09,45.17,1055638,0
+VNOM.US,D,20250326,000000,45.61,46.22,45.12,45.22,1232575,0
+VNOM.US,D,20250327,000000,45.24,45.32,44.26,44.4,1009507,0
+VNOM.US,D,20250328,000000,44.07,44.52,43.36,44.19,1348798,0
+VNOM.US,D,20250331,000000,44.58,45.54,44.375,45.15,2077953,0
+VNOM.US,D,20250401,000000,45,45.615,44.235,45.57,1275596,0
+VNOM.US,D,20250402,000000,45.01,46.12,45.01,45.94,817412,0
+VNOM.US,D,20250403,000000,42.69,43.72,41.24,41.56,1471796,0
+VNOM.US,D,20250404,000000,40.7,40.94,37.16,37.64,2515521,0
+VNOM.US,D,20250407,000000,36.15,39.02,34.71,37.6,3043531,0
+VNOM.US,D,20250408,000000,38.97,38.97,36.16,36.59,2329285,0
+VNOM.US,D,20250409,000000,35.74,40.235,35.21,39.63,2572797,0
+VNOM.US,D,20250410,000000,38.01,38.64,35.77,36.5,1648146,0
+VNOM.US,D,20250411,000000,36.55,37.95,35.6,37.58,1277779,0
+VNOM.US,D,20250414,000000,38.29,38.65,37.04,37.54,697174,0
+VNOM.US,D,20250415,000000,37.5,38.635,37.5,38.12,973538,0
+VNOM.US,D,20250416,000000,38.27,39.55,38.26,39.08,1214711,0
+VNOM.US,D,20250417,000000,39.56,42.28,39.52,41.37,2105892,0
+VNOM.US,D,20250421,000000,40.92,41,39.3601,39.56,1554774,0
+VNOM.US,D,20250422,000000,40.52,41.26,40.07,40.67,548609,0
+VNOM.US,D,20250423,000000,41,42.02,40.14,40.42,1110950,0
+VNOM.US,D,20250424,000000,40.83,41.335,40.3115,41,438657,0
+VNOM.US,D,20250425,000000,40.64,41.66,40.64,41.58,496000,0
+VNOM.US,D,20250428,000000,41.72,42.26,41.33,42.12,624151,0
+VNOM.US,D,20250429,000000,41.79,42.12,41.08,41.7,637328,0
+VNOM.US,D,20250430,000000,41,41.455,39.62,40.33,1274447,0
+VNOM.US,D,20250501,000000,40.08,41.74,39.95,41.52,849487,0
+VNOM.US,D,20250502,000000,41.75,42.2949,41.28,42.08,726993,0
+VNOM.US,D,20250505,000000,41.45,41.87,41.1,41.41,1401724,0
+VNOM.US,D,20250506,000000,41.53,41.725,39.94,39.97,1610266,0
+VNOM.US,D,20250507,000000,39.99,40.29,38.88,39.35,1879245,0
+VNOM.US,D,20250508,000000,39.5,41.27,39.5,40.89,1053602,0
+VNOM.US,D,20250509,000000,41.26,41.57,40.47,40.57,769203,0
+VNOM.US,D,20250512,000000,42.26,42.89,41.63,42.19,1161650,0
+VNOM.US,D,20250513,000000,42.44,43.71,42.27,43.18,1278268,0
+VNOM.US,D,20250514,000000,42.69,43.4,42.415,42.75,915704,0
+VNOM.US,D,20250515,000000,41.52,41.65,40.96,41.12,808789,0
+VNOM.US,D,20250516,000000,41.19,41.61,40.73,41.36,612118,0
+VNOM.US,D,20250519,000000,40.93,41.32,40.31,41.28,676139,0
+VNOM.US,D,20250520,000000,41.28,41.5,40.88,41.36,855671,0
+VNOM.US,D,20250521,000000,41.31,41.41,40.41,40.46,499261,0
+VNOM.US,D,20250522,000000,40.21,40.29,39.55,40.01,633968,0
+VNOM.US,D,20250523,000000,39.46,40.035,39.45,39.67,681900,0
+VNOM.US,D,20250527,000000,40.17,40.22,39.41,40.14,798196,0
+VNOM.US,D,20250528,000000,40.33,40.7,39.85,40.34,1030933,0
+VNOM.US,D,20250529,000000,40.49,40.63,39.81,40.07,665260,0
+VNOM.US,D,20250530,000000,39.92,39.995,39.13,39.69,960350,0
+VNOM.US,D,20250602,000000,40.5,40.535,39.6,39.97,851835,0
+VNOM.US,D,20250603,000000,39.55,41.89,38.69,41.43,5317194,0
+VNOM.US,D,20250604,000000,41.36,42.21,40.06,40.14,2541608,0
+VNOM.US,D,20250605,000000,40.5,40.84,39.8,40.19,2024890,0
+VNOM.US,D,20250606,000000,40.61,41.53,40.61,41.33,1446394,0
+VNOM.US,D,20250609,000000,41.22,42.12,41.16,41.31,1127648,0
+VNOM.US,D,20250610,000000,41.71,42.28,41.04,41.19,1461125,0
+VNOM.US,D,20250611,000000,41.58,42.4224,41.03,41.89,1592070,0
+VNOM.US,D,20250612,000000,41.67,41.71,41.03,41.37,1521113,0
+VNOM.US,D,20250613,000000,43.05,43.12,41.66,42.52,2676981,0
+VNOM.US,D,20250616,000000,42.31,42.695,41.29,41.42,1509105,0
+VNOM.US,D,20250617,000000,41.57,42.28,41.45,41.73,1159683,0
+VNOM.US,D,20250618,000000,41.94,42.22,40.79,40.84,1251103,0
+VNOM.US,D,20250620,000000,41.15,41.25,40.5,40.72,1500445,0
+VNOM.US,D,20250623,000000,41.35,41.35,38.55,38.68,1894387,0
+VNOM.US,D,20250624,000000,38.29,38.875,37.8,38.59,1856033,0
+VNOM.US,D,20250625,000000,38.5,38.64,38.055,38.07,1554134,0
+VNOM.US,D,20250626,000000,38.31,38.8,38.02,38.55,1268331,0
+VNOM.US,D,20250627,000000,38.76,39.45,38.05,38.22,3091823,0
+VNOM.US,D,20250630,000000,38.35,38.47,37.835,38.13,2448192,0
+VNOM.US,D,20250701,000000,38.12,38.56,37.47,38.25,1464415,0
+VNOM.US,D,20250702,000000,38.73,38.815,37.76,38.76,1601293,0
+VNOM.US,D,20250703,000000,38.71,38.75,37.84,38.05,1274865,0
+VNOM.US,D,20250707,000000,38.11,38.11,36.04,36.56,3502419,0
+VNOM.US,D,20250708,000000,36.6,38.09,36.52,37.83,2237515,0
+VNOM.US,D,20250709,000000,37.62,37.87,37.07,37.22,1629534,0
+VNOM.US,D,20250710,000000,37.205,37.27,36.43,37.12,1738759,0
+VNOM.US,D,20250711,000000,37.12,38.9,37.11,38.57,2037007,0
+VNOM.US,D,20250714,000000,38.725,38.725,37.3,37.55,1778014,0
+VNOM.US,D,20250715,000000,37.48,37.76,37.02,37.1,1216830,0
+VNOM.US,D,20250716,000000,37.02,37.29,36.34,36.53,1267098,0
+VNOM.US,D,20250717,000000,36.56,38.135,36.425,38.06,1456019,0
+VNOM.US,D,20250718,000000,38.64,39.04,38.355,38.71,1443243,0
+VNOM.US,D,20250721,000000,38.87,39.005,37.435,37.46,1591240,0
+VNOM.US,D,20250722,000000,37.47,38.365,37.47,37.58,1397713,0
+VNOM.US,D,20250723,000000,37.54,37.79,37.155,37.73,1244945,0
+VNOM.US,D,20250724,000000,37.73,38.0304,37.39,37.97,1195188,0
+VNOM.US,D,20250725,000000,38.13,38.17,37.585,37.91,984156,0
+VNOM.US,D,20250728,000000,38.2,38.51,37.88,38.09,1126015,0
+VNOM.US,D,20250729,000000,38.07,38.46,37.21,37.83,2082000,0
+VNOM.US,D,20250730,000000,37.79,37.875,37.35,37.53,1440313,0
+VNOM.US,D,20250731,000000,37.23,38.17,37.2,37.66,1405833,0
+VNOM.US,D,20250801,000000,37.5,37.5,36.02,36.6,2257347,0
+VNOM.US,D,20250804,000000,36.73,37.55,36.43,37.5,1898267,0
+VNOM.US,D,20250805,000000,37.08,38.12,36.97,37.44,3828132,0
+VNOM.US,D,20250806,000000,37.56,39.185,37.51,38.32,3879753,0
+VNOM.US,D,20250807,000000,38.55,39.145,37.645,37.73,2269284,0
+VNOM.US,D,20250808,000000,37.83,38.4,37.6,37.81,2542610,0
+VNOM.US,D,20250811,000000,37.93,38.2,36.89,37.29,1681768,0
+VNOM.US,D,20250812,000000,37.5,38.64,37.415,38.17,2038779,0
+VNOM.US,D,20250813,000000,38.2,38.7412,37.94,38.68,1840737,0
+VNOM.US,D,20250814,000000,38.22,38.555,37.6,38.43,2841301,0
+VNOM.US,D,20250815,000000,38.34,38.49,37.69,37.79,2293874,0
+VNOM.US,D,20250818,000000,37.72,37.75,37.17,37.24,9159341,0
+VNOM.US,D,20250819,000000,37.12,38.1899,37.1,37.37,2335033,0
+VNOM.US,D,20250820,000000,37.72,37.79,36.6,37.22,3371579,0
+VNOM.US,D,20250821,000000,37.045,37.595,36.97,37.16,2645830,0
+VNOM.US,D,20250822,000000,37.24,39.01,37.24,38.99,1824048,0
+VNOM.US,D,20250825,000000,39,39.549,38.875,39.45,2143007,0
+VNOM.US,D,20250826,000000,39.25,39.53,38.76,38.97,2289697,0
+VNOM.US,D,20250827,000000,38.75,39.655,38.69,39.27,2161408,0
+VNOM.US,D,20250828,000000,39.22,40.33,39.0001,40.31,1563639,0
+VNOM.US,D,20250829,000000,40.25,40.53,39.82,39.845,1333622,0
+VNOM.US,D,20250902,000000,39.47,40.09,39.37,39.55,2608392,0
+VNOM.US,D,20250903,000000,39,39.48,38.065,38.1,1871494,0
+VNOM.US,D,20250904,000000,38.04,39.235,37.66,39.05,2216441,0
+VNOM.US,D,20250905,000000,38.57,38.825,37.11,37.28,2812454,0
+VNOM.US,D,20250908,000000,37.5,37.91,36.44,37.45,2331631,0
+VNOM.US,D,20250909,000000,37.749,38.44,37.62,38.18,1257326,0
+VNOM.US,D,20250910,000000,38.47,39.27,38,39.23,1592725,0
+VNOM.US,D,20250911,000000,38.9,39.2799,38.5701,38.99,1418008,0
+VNOM.US,D,20250912,000000,39.19,39.82,38.53,38.57,1194371,0
+VNOM.US,D,20250915,000000,38.6,38.8321,37.43,37.5,1693865,0
+VNOM.US,D,20250916,000000,37.74,38.53,37.74,38.19,1693435,0
+VNOM.US,D,20250917,000000,37.98,38.6,37.75,37.86,1016137,0
+VNOM.US,D,20250918,000000,37.92,38.145,37.61,37.96,1693613,0
+VNOM.US,D,20250919,000000,37.95,38.02,36.65,37.4,4335488,0
+VNOM.US,D,20250922,000000,37.31,37.67,37.07,37.34,2225656,0
+VNOM.US,D,20250923,000000,37.42,38.88,37.42,38.49,1530518,0
+VNOM.US,D,20250924,000000,39,40.13,38.4,39.6,1667567,0
+VNOM.US,D,20250925,000000,39.47,39.9757,39.17,39.6,2464001,0
+VNOM.US,D,20250926,000000,39.66,40.34,39.595,39.71,2694846,0
+VNOM.US,D,20250929,000000,39.35,39.475,38.22,38.48,1751944,0
+VNOM.US,D,20250930,000000,38.24,38.57,37.76,38.22,2305008,0
+VNOM.US,D,20251001,000000,38.01,38.825,37.86,38.73,1582070,0
+VNOM.US,D,20251002,000000,38.66,39.005,37.875,38.06,1255904,0
+VNOM.US,D,20251003,000000,38.23,39.065,38.18,39.01,1201670,0
+VNOM.US,D,20251006,000000,39.49,39.56,38.575,38.9,1543907,0
+VNOM.US,D,20251007,000000,38.74,38.8471,37.677,38.31,1396900,0
+VNOM.US,D,20251008,000000,38.29,38.65,37.3,38.31,2198297,0
+VNOM.US,D,20251009,000000,38.29,38.72,37.19,37.83,1943791,0
+VNOM.US,D,20251010,000000,37.48,37.92,36.48,36.59,1968296,0
+VNOM.US,D,20251013,000000,36.91,37.37,36.51,37.11,1191651,0
+VNOM.US,D,20251014,000000,36.43,36.88,36.26,36.59,1177237,0
+VNOM.US,D,20251015,000000,36.74,37.249,36.31,36.81,1412419,0
+VNOM.US,D,20251016,000000,36.98,37.25,35.985,36.22,1556357,0
+VNOM.US,D,20251017,000000,36.31,36.61,35.65,36.35,1416729,0
+VNOM.US,D,20251020,000000,36.41,37.25,36.4001,36.74,1469837,0
+VNOM.US,D,20251021,000000,36.68,37.33,36.5,37.22,1131662,0
+VNOM.US,D,20251022,000000,37.37,37.98,36.92,37.49,1792553,0
+VNOM.US,D,20251023,000000,38.13,38.345,37.56,38.01,1951806,0
+VNOM.US,D,20251024,000000,38.05,38.255,37.225,37.26,1131835,0
+VNOM.US,D,20251027,000000,37.61,37.89,37,37.18,1276836,0
+VNOM.US,D,20251028,000000,37.08,37.13,36.37,36.4,1145740,0
+VNOM.US,D,20251029,000000,36.27,37.29,36.27,37.12,1689050,0
+VNOM.US,D,20251030,000000,37.07,37.52,36.73,37.25,1063266,0
+VNOM.US,D,20251031,000000,37.5,37.68,37.15,37.56,1224118,0
+VNOM.US,D,20251103,000000,37.3,37.9,37,37.82,1336957,0
+VNOM.US,D,20251104,000000,37.16,37.41,36.11,36.7,2724811,0
+VNOM.US,D,20251105,000000,36.73,37.31,36.32,36.56,1478806,0
+VNOM.US,D,20251106,000000,36.39,37.52,36.3301,36.86,1847627,0
+VNOM.US,D,20251107,000000,36.86,37.89,36.51,37.55,1220755,0
+VNOM.US,D,20251110,000000,37.85,37.87,37.25,37.71,1432094,0
+VNOM.US,D,20251111,000000,37.96,39.275,37.875,38.51,1498806,0
+VNOM.US,D,20251112,000000,38.5,38.5,37.3999,37.74,1096401,0
+VNOM.US,D,20251113,000000,37.16,38.08,36.959,37.14,1191641,0
+VNOM.US,D,20251114,000000,36.89,38,36.58,37.95,1136769,0
+VNOM.US,D,20251117,000000,38,38.07,36.53,36.61,1333010,0
+VNOM.US,D,20251118,000000,36.39,36.9,36.07,36.49,1712704,0
+VNOM.US,D,20251119,000000,35.74,36.53,35.42,36.4,1559879,0
+VNOM.US,D,20251120,000000,36.59,37.32,35.815,35.84,1430935,0
+VNOM.US,D,20251121,000000,35.75,36.255,35.1,35.99,1747144,0
+VNOM.US,D,20251124,000000,35.99,36.395,35.53,36.28,1236052,0
+VNOM.US,D,20251125,000000,35.8,36.47,35.265,36.17,2205770,0
+VNOM.US,D,20251126,000000,36.25,36.64,36,36.05,1360482,0
+VNOM.US,D,20251128,000000,36.16,36.75,36.01,36.53,497876,0
+VNOM.US,D,20251201,000000,36.68,38.3,36.67,38.03,1919910,0
+VNOM.US,D,20251202,000000,38.14,38.23,37.58,37.77,1627414,0
+VNOM.US,D,20251203,000000,38.23,39.92,38.145,39.79,1755701,0
+VNOM.US,D,20251204,000000,39.78,40.48,39.78,40.02,1626600,0
+VNOM.US,D,20251205,000000,40.06,41.62,40.05,40.65,2691948,0
+VNOM.US,D,20251208,000000,40.14,40.9973,39.8884,40.03,1767194,0
+VNOM.US,D,20251209,000000,39.91,40.52,39.83,40.35,1534680,0
+VNOM.US,D,20251210,000000,40.26,41.01,39.75,40.78,1377388,0
+VNOM.US,D,20251211,000000,40.29,40.97,40.16,40.65,1292098,0
+VNOM.US,D,20251212,000000,40.86,40.9248,40.12,40.34,1350364,0
+VNOM.US,D,20251215,000000,40.34,40.5631,38.525,39.43,1911175,0
+VNOM.US,D,20251216,000000,39.03,39.19,37.75,38.89,2490061,0
+VNOM.US,D,20251217,000000,39.05,39.49,38.78,39.14,1660275,0
+VNOM.US,D,20251218,000000,39.05,39.425,38,38.23,1708287,0
+VNOM.US,D,20251219,000000,38.45,38.9989,37.7,37.91,4881502,0
+VNOM.US,D,20251222,000000,38.45,39.01,38.35,38.46,1763054,0
+VNOM.US,D,20251223,000000,38.56,38.625,38.13,38.32,1188923,0
+VNOM.US,D,20251224,000000,38.41,38.655,38.0801,38.4,1456109,0
+VNOM.US,D,20251226,000000,38.37,38.4,37.72,38.11,945800,0
+VNOM.US,D,20251229,000000,38.2,38.64,38.1312,38.39,1155026,0
+VNOM.US,D,20251230,000000,38.66,39.18,38.5605,38.98,1180071,0
+VNOM.US,D,20251231,000000,39.06,39.12,38.48,38.63,1351673,0
+VNOM.US,D,20260102,000000,38.63,39.3,38.16,38.78,1904540,0
+VNOM.US,D,20260105,000000,39.5,39.6799,35.95,36.96,4315418,0
+VNOM.US,D,20260106,000000,37.06,37.2499,36.36,36.87,1455856,0
+VNOM.US,D,20260107,000000,36.87,36.87,35.75,35.86,1760359,0
+VNOM.US,D,20260108,000000,35.86,36.8299,35.45,36.3,3902862,0
+VNOM.US,D,20260109,000000,36.35,36.99,36.3,36.54,1541480,0
+VNOM.US,D,20260112,000000,36.54,36.8,36.19,36.57,1263834,0
+VNOM.US,D,20260113,000000,36.57,37.7573,36.45,37.63,1949164,0
+VNOM.US,D,20260114,000000,37.89,38.915,37.73,37.93,2064614,0
+VNOM.US,D,20260115,000000,37.55,37.68,36.85,37.32,1935449,0
+VNOM.US,D,20260116,000000,37.51,37.7,36.58,36.94,1667941,0
+VNOM.US,D,20260120,000000,37.28,37.385,36.62,37.28,1731812,0
+VNOM.US,D,20260121,000000,37.73,39.27,37.685,39.135,3075830,0
+VNOM.US,D,20260122,000000,38.94,39.64,38.82,39.28,2339415,0
+VNOM.US,D,20260123,000000,39.63,40.04,39.41,39.63,1523086,0
+VNOM.US,D,20260126,000000,40,40.02,38.81,39.55,1731616,0
+VNOM.US,D,20260127,000000,39.71,40.43,39.64,40.3,1807577,0
+VNOM.US,D,20260128,000000,40.63,41.27,40.58,41.22,2824086,0
+VNOM.US,D,20260129,000000,42.3,43,41.705,41.99,4633426,0
+VNOM.US,D,20260130,000000,42.43,42.5885,41.525,42.34,3079101,0
+VNOM.US,D,20260202,000000,41.32,41.83,40.4,41.12,2923345,0
+VNOM.US,D,20260203,000000,41.08,42.355,41.065,41.88,2794015,0
+VNOM.US,D,20260204,000000,42.22,42.79,42.05,42.59,2156559,0
+VNOM.US,D,20260205,000000,42.23,42.565,41.39,42.19,2083568,0
+VNOM.US,D,20260206,000000,42.5,43.4,42.49,42.89,2116522,0
+VNOM.US,D,20260209,000000,43.07,43.7,42.68,43.55,2275809,0
+VNOM.US,D,20260210,000000,43.53,43.6433,42.61,43.22,2255645,0
+VNOM.US,D,20260211,000000,43.58,44.23,43.3201,43.85,3462947,0
+VNOM.US,D,20260212,000000,43.72,44,42.93,43.73,2201733,0
+VNOM.US,D,20260213,000000,43.8,44.45,43.68,44.25,1855021,0
+VNOM.US,D,20260217,000000,44.3,44.75,43.3301,44,1841242,0
+VNOM.US,D,20260218,000000,44.4,45.02,44.17,44.61,1439705,0
diff --git a/daily/us/nasdaq stocks/3/voxr.us.txt b/daily/us/nasdaq stocks/3/voxr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..011297fa24e851036045710d51b373d595a000df
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/voxr.us.txt	
@@ -0,0 +1,842 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOXR.US,D,20221011,000000,2.8759,3.04507,2.10966,2.29873,1373853.7255116,0
+VOXR.US,D,20221012,000000,2.0798,2.17932,2.04995,2.12956,82893.357844431,0
+VOXR.US,D,20221013,000000,2.0599,2.14946,2.0002,2.14946,41285.392157507,0
+VOXR.US,D,20221014,000000,2.11961,2.11961,2.0201,2.04995,26267.132353351,0
+VOXR.US,D,20221017,000000,2.0201,2.10966,2.0201,2.08976,40409.11764769,0
+VOXR.US,D,20221018,000000,2.14946,2.14946,2.05493,2.06985,10570.563725655,0
+VOXR.US,D,20221019,000000,2.04,2.08976,2.0201,2.04,9701.3235295632,0
+VOXR.US,D,20221020,000000,2.05,2.16,2,2.051,37920,0
+VOXR.US,D,20221021,000000,2.06,2.1399,2.06,2.1277,41362,0
+VOXR.US,D,20221024,000000,2.14,2.14,2.0301,2.0601,8909,0
+VOXR.US,D,20221025,000000,2.1399,2.2,2.13,2.2,7197,0
+VOXR.US,D,20221026,000000,2.2129,2.3654,2.11,2.205,34978,0
+VOXR.US,D,20221027,000000,2.17,2.21,2.15,2.19,9053,0
+VOXR.US,D,20221028,000000,2.18,2.2,2.18,2.18,25580,0
+VOXR.US,D,20221031,000000,2.18,2.26,2.18,2.25,15732,0
+VOXR.US,D,20221101,000000,2.24,2.325,2.24,2.25,2153,0
+VOXR.US,D,20221102,000000,2.25,2.395,2.25,2.31,60205,0
+VOXR.US,D,20221103,000000,2.3079,2.41,2.2688,2.41,9970,0
+VOXR.US,D,20221104,000000,2.43,2.43,2.35,2.35,8261,0
+VOXR.US,D,20221107,000000,2.42,2.42,2.34,2.36,22618,0
+VOXR.US,D,20221108,000000,2.36,2.4903,2.36,2.41,31560,0
+VOXR.US,D,20221109,000000,2.51,2.8178,2.4301,2.61,92056,0
+VOXR.US,D,20221110,000000,2.77,2.79,2.63,2.75,25687,0
+VOXR.US,D,20221111,000000,2.72,2.79,2.64,2.675,119940,0
+VOXR.US,D,20221114,000000,2.68,2.68,2.5211,2.6,88112,0
+VOXR.US,D,20221115,000000,2.7,2.7,2.51,2.6,22444,0
+VOXR.US,D,20221116,000000,2.61,2.86,2.52,2.6,46993,0
+VOXR.US,D,20221117,000000,2.59,2.6209,2.4501,2.5,7781,0
+VOXR.US,D,20221118,000000,2.52,2.73,2.48,2.523,20674,0
+VOXR.US,D,20221121,000000,2.53,2.6652,2.52,2.52,3421,0
+VOXR.US,D,20221122,000000,2.53,2.7579,2.51,2.51,5249,0
+VOXR.US,D,20221123,000000,2.6202,2.6202,2.4915,2.51,4991,0
+VOXR.US,D,20221125,000000,2.4842,2.59,2.4842,2.59,1483,0
+VOXR.US,D,20221128,000000,2.52,2.53,2.47,2.5,13988,0
+VOXR.US,D,20221129,000000,2.48,2.48,2.46,2.4783,3591,0
+VOXR.US,D,20221130,000000,2.448,2.7,2.448,2.48,9766,0
+VOXR.US,D,20221201,000000,2.49,2.51,2.445,2.475,16711,0
+VOXR.US,D,20221202,000000,2.51,2.56,2.4893,2.52,26735,0
+VOXR.US,D,20221205,000000,2.49,2.5244,2.36,2.44,32469,0
+VOXR.US,D,20221206,000000,2.49,2.5,2.33,2.365,17581,0
+VOXR.US,D,20221207,000000,2.32,2.5,2.32,2.48,13831,0
+VOXR.US,D,20221208,000000,2.4999,2.5,2.45,2.45,2843,0
+VOXR.US,D,20221209,000000,2.5,2.5,2.43,2.45,32579,0
+VOXR.US,D,20221212,000000,2.44,2.48,2.2801,2.48,4037,0
+VOXR.US,D,20221213,000000,2.545,2.545,2.3061,2.37,7974,0
+VOXR.US,D,20221214,000000,2.36,2.5,2.3,2.3,3783,0
+VOXR.US,D,20221215,000000,2.3,2.3001,2.3,2.3001,2604,0
+VOXR.US,D,20221216,000000,2.3,2.5442,2.3,2.46,10628,0
+VOXR.US,D,20221219,000000,2.33,2.38,2.26,2.3,12211,0
+VOXR.US,D,20221220,000000,2.26,2.34,2.26,2.26,7815,0
+VOXR.US,D,20221221,000000,2.34,2.4,2.27,2.33,6459,0
+VOXR.US,D,20221222,000000,2.28,2.43,2.23,2.398,13153,0
+VOXR.US,D,20221223,000000,2.35,2.41,2.298,2.41,5399,0
+VOXR.US,D,20221227,000000,2.4,2.43,2.3109,2.3109,7298,0
+VOXR.US,D,20221228,000000,2.33,2.33,2.1001,2.11,14830,0
+VOXR.US,D,20221229,000000,1.46,2.3293,1.46,2.2574,1304,0
+VOXR.US,D,20221230,000000,2.33,2.42,2.33,2.33,15493,0
+VOXR.US,D,20230103,000000,2.39,2.39,2.32,2.32,8871,0
+VOXR.US,D,20230104,000000,2.41,2.5,2.36,2.3997,4547,0
+VOXR.US,D,20230105,000000,2.4399,2.44,2.35,2.3608,7189,0
+VOXR.US,D,20230106,000000,2.3,2.48,2.3,2.35,9067,0
+VOXR.US,D,20230109,000000,2.4,2.43,2.345,2.35,13900,0
+VOXR.US,D,20230110,000000,2.356,2.41,2.35,2.4,3417,0
+VOXR.US,D,20230111,000000,2.4099,2.41,2.3501,2.4045,5629,0
+VOXR.US,D,20230112,000000,2.45,2.45,2.39,2.41,2999,0
+VOXR.US,D,20230113,000000,2.39,2.42,2.31,2.36,7171,0
+VOXR.US,D,20230117,000000,2.33,2.34,2.23,2.25,23839,0
+VOXR.US,D,20230118,000000,2.25,2.31,2.22,2.24,12136,0
+VOXR.US,D,20230119,000000,2.17,2.2779,2.17,2.2,5660,0
+VOXR.US,D,20230120,000000,2.28,2.32,2.255,2.3014,7370,0
+VOXR.US,D,20230123,000000,2.26,2.2843,2.2501,2.2843,2086,0
+VOXR.US,D,20230124,000000,2.29,2.3117,2.25,2.28,36316,0
+VOXR.US,D,20230125,000000,2.3,2.33,2.28,2.33,7472,0
+VOXR.US,D,20230126,000000,2.3,2.5,2.3,2.49,21513,0
+VOXR.US,D,20230127,000000,2.463,2.57,2.463,2.57,8030,0
+VOXR.US,D,20230130,000000,2.58,2.58,2.45,2.49,10187,0
+VOXR.US,D,20230131,000000,2.54,2.54,2.35,2.3701,27358,0
+VOXR.US,D,20230201,000000,2.48,2.55,2.42,2.55,48547,0
+VOXR.US,D,20230202,000000,2.59,2.62,2.46,2.46,24910,0
+VOXR.US,D,20230203,000000,2.505,2.558,2.4,2.4629,9273,0
+VOXR.US,D,20230206,000000,2.42,2.47,2.4,2.47,6282,0
+VOXR.US,D,20230207,000000,2.42,2.45,2.39,2.4001,9835,0
+VOXR.US,D,20230208,000000,2.45,2.4585,2.37,2.42,11061,0
+VOXR.US,D,20230209,000000,2.44,2.44,2.37,2.37,10564,0
+VOXR.US,D,20230210,000000,2.4,2.41,2.37,2.41,3593,0
+VOXR.US,D,20230213,000000,2.43,2.45,2.3907,2.4409,6776,0
+VOXR.US,D,20230214,000000,2.42,2.49,2.42,2.49,11023,0
+VOXR.US,D,20230215,000000,2.51,2.5356,2.4555,2.5356,3173,0
+VOXR.US,D,20230216,000000,2.55,2.55,2.44,2.5098,35515,0
+VOXR.US,D,20230217,000000,2.45,2.5199,2.44,2.44,10412,0
+VOXR.US,D,20230221,000000,2.35,2.41,2.3,2.3,16545,0
+VOXR.US,D,20230222,000000,2.3831,2.3831,2.29,2.31,11386,0
+VOXR.US,D,20230223,000000,2.34,2.39,2.3275,2.34,2672,0
+VOXR.US,D,20230224,000000,2.4899,2.4899,2.3,2.3,3487,0
+VOXR.US,D,20230227,000000,2.33,2.37,2.3001,2.3001,15957,0
+VOXR.US,D,20230228,000000,2.3801,2.3801,2.2894,2.32,39318,0
+VOXR.US,D,20230301,000000,2.33,2.43,2.32,2.3393,10413,0
+VOXR.US,D,20230302,000000,2.3899,2.3899,2.35,2.35,10635,0
+VOXR.US,D,20230303,000000,2.38,2.39,2.35,2.39,4367,0
+VOXR.US,D,20230306,000000,2.48,2.48,2.31,2.43,24907,0
+VOXR.US,D,20230307,000000,2.4015,2.44,2.3001,2.4,11219,0
+VOXR.US,D,20230308,000000,2.41,2.41,2.28,2.38,6933,0
+VOXR.US,D,20230309,000000,2.29,2.38,2.29,2.3437,7397,0
+VOXR.US,D,20230310,000000,2.32,2.32,2.26,2.26,13709,0
+VOXR.US,D,20230313,000000,2.3,2.42,2.3,2.3547,5928,0
+VOXR.US,D,20230314,000000,2.363,2.42,2.35,2.3915,11728,0
+VOXR.US,D,20230315,000000,2.39,2.5297,2.29,2.35,20723,0
+VOXR.US,D,20230316,000000,2.49,2.54,2.36,2.5,22173,0
+VOXR.US,D,20230317,000000,2.6,2.6,2.4151,2.46,21399,0
+VOXR.US,D,20230320,000000,2.4564,2.71,2.4564,2.64,56162,0
+VOXR.US,D,20230321,000000,2.55,2.7,2.55,2.63,33632,0
+VOXR.US,D,20230322,000000,2.69,2.69,2.54,2.61,26568,0
+VOXR.US,D,20230323,000000,2.57,2.76,2.57,2.68,54439,0
+VOXR.US,D,20230324,000000,2.7,2.76,2.655,2.74,11279,0
+VOXR.US,D,20230327,000000,2.76,2.9,2.69,2.88,73444,0
+VOXR.US,D,20230328,000000,2.94,2.955,2.81,2.9,28466,0
+VOXR.US,D,20230329,000000,2.89,3,2.83,2.99,37449,0
+VOXR.US,D,20230330,000000,3.05,3.15,2.99,3.03,67287,0
+VOXR.US,D,20230331,000000,3.12,3.14,3.0101,3.0101,21580,0
+VOXR.US,D,20230403,000000,3.08,3.15,3,3,24027,0
+VOXR.US,D,20230404,000000,3.0145,3.13,3,3.1003,12237,0
+VOXR.US,D,20230405,000000,3.11,3.14,3.0301,3.08,37240,0
+VOXR.US,D,20230406,000000,3.085,3.09,3.03,3.04,27160,0
+VOXR.US,D,20230410,000000,3.06,3.08,3.02,3.02,22362,0
+VOXR.US,D,20230411,000000,3,3.05,2.95,2.9799,25383,0
+VOXR.US,D,20230412,000000,3,3.02,2.91,2.92,22870,0
+VOXR.US,D,20230413,000000,2.93,3,2.891,2.9219,6639,0
+VOXR.US,D,20230414,000000,2.91,2.91,2.82,2.876,6396,0
+VOXR.US,D,20230417,000000,2.81,2.95,2.81,2.94,8784,0
+VOXR.US,D,20230418,000000,3,3,2.86,2.965,22461,0
+VOXR.US,D,20230419,000000,3,3.0045,2.87,2.93,12437,0
+VOXR.US,D,20230420,000000,2.87,2.9299,2.85,2.88,15116,0
+VOXR.US,D,20230421,000000,2.94,2.94,2.81,2.88,38169,0
+VOXR.US,D,20230424,000000,2.97,3.1599,2.8813,3.0966,447443,0
+VOXR.US,D,20230425,000000,3.03,3.0702,3,3,12649,0
+VOXR.US,D,20230426,000000,3.0593,3.0599,2.985,2.985,30118,0
+VOXR.US,D,20230427,000000,2.98,2.98,2.87,2.93,44956,0
+VOXR.US,D,20230428,000000,2.97,2.98,2.9,2.97,15005,0
+VOXR.US,D,20230501,000000,3.01,3.01,2.88,2.94,8274,0
+VOXR.US,D,20230502,000000,2.8501,2.9385,2.85,2.9385,18257,0
+VOXR.US,D,20230503,000000,2.89,2.91,2.86,2.87,16496,0
+VOXR.US,D,20230504,000000,2.95,2.9776,2.83,2.93,20808,0
+VOXR.US,D,20230505,000000,3,3,2.9595,2.99,17859,0
+VOXR.US,D,20230508,000000,2.955,3.015,2.955,2.98,7062,0
+VOXR.US,D,20230509,000000,3,3,2.97,2.97,3228,0
+VOXR.US,D,20230510,000000,2.97,2.99,2.92,2.92,9438,0
+VOXR.US,D,20230511,000000,2.96,2.96,2.88,2.89,6222,0
+VOXR.US,D,20230512,000000,2.92,2.95,2.85,2.86,12076,0
+VOXR.US,D,20230515,000000,2.91,3.02,2.82,2.91,15236,0
+VOXR.US,D,20230516,000000,2.97,2.97,2.83,2.88,18266,0
+VOXR.US,D,20230517,000000,2.89,2.9034,2.8,2.87,20924,0
+VOXR.US,D,20230518,000000,2.81,2.82,2.8,2.8,23287,0
+VOXR.US,D,20230519,000000,2.84,2.84,2.8,2.8,4982,0
+VOXR.US,D,20230522,000000,2.87,2.93,2.81,2.81,4197,0
+VOXR.US,D,20230523,000000,2.88,2.88,2.8,2.8,18937,0
+VOXR.US,D,20230524,000000,2.85,2.85,2.69,2.72,38258,0
+VOXR.US,D,20230525,000000,2.6701,2.76,2.55,2.55,26124,0
+VOXR.US,D,20230526,000000,2.5999,2.6,2.51,2.51,7196,0
+VOXR.US,D,20230530,000000,2.58,2.8092,2.58,2.685,1995,0
+VOXR.US,D,20230531,000000,2.5801,2.65,2.5801,2.59,1751,0
+VOXR.US,D,20230601,000000,2.75,2.75,2.61,2.66,4453,0
+VOXR.US,D,20230602,000000,2.74,2.76,2.61,2.61,9226,0
+VOXR.US,D,20230605,000000,2.72,2.72,2.66,2.6804,4422,0
+VOXR.US,D,20230606,000000,2.74,2.74,2.62,2.62,748,0
+VOXR.US,D,20230607,000000,2.72,2.83,2.705,2.7255,1389,0
+VOXR.US,D,20230608,000000,2.81,2.8399,2.64,2.72,3629,0
+VOXR.US,D,20230609,000000,2.73,2.8168,2.64,2.66,2639,0
+VOXR.US,D,20230612,000000,2.6601,2.8184,2.5,2.68,41250,0
+VOXR.US,D,20230613,000000,2.45,2.45,2.2,2.37,222667,0
+VOXR.US,D,20230614,000000,2.35,2.39,2.35,2.36,49193,0
+VOXR.US,D,20230615,000000,2.39,2.42,2.35,2.38,87098,0
+VOXR.US,D,20230616,000000,2.3847,2.3847,2.34,2.35,40363,0
+VOXR.US,D,20230620,000000,2.35,2.4,2.35,2.3801,41200,0
+VOXR.US,D,20230621,000000,2.36,2.4,2.35,2.36,34323,0
+VOXR.US,D,20230622,000000,2.36,2.4508,2.35,2.4,46164,0
+VOXR.US,D,20230623,000000,2.39,2.45,2.38,2.42,75843,0
+VOXR.US,D,20230626,000000,2.45,2.52,2.4128,2.46,89492,0
+VOXR.US,D,20230627,000000,2.37,2.47,2.34,2.36,22170,0
+VOXR.US,D,20230628,000000,2.36,2.4,2.33,2.37,30307,0
+VOXR.US,D,20230629,000000,2.4,2.4,2.33,2.365,23667,0
+VOXR.US,D,20230630,000000,2.38,2.447,2.38,2.4106,15126,0
+VOXR.US,D,20230703,000000,2.43,2.44,2.3601,2.41,5745,0
+VOXR.US,D,20230705,000000,2.45,2.45,2.36,2.36,18798,0
+VOXR.US,D,20230706,000000,2.44,2.44,2.33,2.345,10034,0
+VOXR.US,D,20230707,000000,2.41,2.45,2.37,2.37,23488,0
+VOXR.US,D,20230710,000000,2.44,2.44,2.29,2.42,50378,0
+VOXR.US,D,20230711,000000,2.45,2.45,2.32,2.39,54300,0
+VOXR.US,D,20230712,000000,2.37,2.4399,2.33,2.38,58955,0
+VOXR.US,D,20230713,000000,2.4,2.51,2.4,2.46,78754,0
+VOXR.US,D,20230714,000000,2.5,2.518,2.4425,2.5099,54340,0
+VOXR.US,D,20230717,000000,2.52,2.52,2.4213,2.455,33340,0
+VOXR.US,D,20230718,000000,2.51,2.51,2.36,2.415,23406,0
+VOXR.US,D,20230719,000000,2.435,2.45,2.37,2.4,39080,0
+VOXR.US,D,20230720,000000,2.4,2.4149,2.35,2.3804,41664,0
+VOXR.US,D,20230721,000000,2.38,2.41,2.35,2.41,9090,0
+VOXR.US,D,20230724,000000,2.5,2.5,2.3701,2.45,39095,0
+VOXR.US,D,20230725,000000,2.435,2.45,2.41,2.45,12976,0
+VOXR.US,D,20230726,000000,2.4201,2.46,2.41,2.41,6706,0
+VOXR.US,D,20230727,000000,2.42,2.46,2.379,2.42,20552,0
+VOXR.US,D,20230728,000000,2.39,2.3945,2.33,2.38,36059,0
+VOXR.US,D,20230731,000000,2.38,2.45,2.36,2.45,23735,0
+VOXR.US,D,20230801,000000,2.49,2.49,2.38,2.4,7809,0
+VOXR.US,D,20230802,000000,2.34,2.39,2.31,2.31,13988,0
+VOXR.US,D,20230803,000000,2.355,2.38,2.31,2.31,9976,0
+VOXR.US,D,20230804,000000,2.3,2.3121,2.22,2.24,47099,0
+VOXR.US,D,20230807,000000,2.3789,2.3789,2.2299,2.27,12265,0
+VOXR.US,D,20230808,000000,2.2837,2.2837,2.1656,2.18,39340,0
+VOXR.US,D,20230809,000000,2.25,2.25,2.15,2.16,22770,0
+VOXR.US,D,20230810,000000,2.17,2.17,2.11,2.12,29152,0
+VOXR.US,D,20230811,000000,2.16,2.18,2.1077,2.135,49311,0
+VOXR.US,D,20230814,000000,2.11,2.1399,2.1,2.1,11695,0
+VOXR.US,D,20230815,000000,2.0905,2.12,2,2,51211,0
+VOXR.US,D,20230816,000000,2.03,2.108,2,2.06,42424,0
+VOXR.US,D,20230817,000000,2.08,2.14,2,2,120755,0
+VOXR.US,D,20230818,000000,2.015,2.13,2.015,2.11,77371,0
+VOXR.US,D,20230821,000000,2.16,2.2,2.06,2.16,77961,0
+VOXR.US,D,20230822,000000,2.13,2.3,2.08,2.22,155465,0
+VOXR.US,D,20230823,000000,2.28,2.28,2.15,2.27,75470,0
+VOXR.US,D,20230824,000000,2.27,2.3,2.1701,2.26,38875,0
+VOXR.US,D,20230825,000000,2.21,2.3,2.16,2.27,45043,0
+VOXR.US,D,20230828,000000,2.25,2.29,2.24,2.25,33477,0
+VOXR.US,D,20230829,000000,2.24,2.2837,2.17,2.2,36346,0
+VOXR.US,D,20230830,000000,2.18,2.23,2.14,2.21,48417,0
+VOXR.US,D,20230831,000000,2.18,2.22,2.13,2.2,35843,0
+VOXR.US,D,20230901,000000,2.18,2.2127,2.11,2.12,40602,0
+VOXR.US,D,20230905,000000,2.11,2.13,2.02,2.02,39872,0
+VOXR.US,D,20230906,000000,2.02,2.09,2,2.04,46295,0
+VOXR.US,D,20230907,000000,2.01,2.04,2,2,440087,0
+VOXR.US,D,20230908,000000,2.01,2.12,2.01,2.05,284248,0
+VOXR.US,D,20230911,000000,2.03,2.05,2.01,2.04,56716,0
+VOXR.US,D,20230912,000000,2.02,2.14,2.02,2.09,23146,0
+VOXR.US,D,20230913,000000,2.25,2.26,2.13,2.15,562691,0
+VOXR.US,D,20230914,000000,2.12,2.22,2.12,2.16,82531,0
+VOXR.US,D,20230915,000000,2.16,2.3,2.11,2.26,56128,0
+VOXR.US,D,20230918,000000,2.26,2.3,2.18,2.18,44410,0
+VOXR.US,D,20230919,000000,2.2098,2.2901,2.2098,2.21,84140,0
+VOXR.US,D,20230920,000000,2.27,2.28,2.24,2.26,100684,0
+VOXR.US,D,20230921,000000,2.26,2.2609,2.18,2.2,60566,0
+VOXR.US,D,20230922,000000,2.18,2.2231,2.16,2.16,47101,0
+VOXR.US,D,20230925,000000,2.2,2.2,2.07,2.11,60534,0
+VOXR.US,D,20230926,000000,2.08,2.16,2.07,2.07,39806,0
+VOXR.US,D,20230927,000000,2.09,2.13,2.05,2.0906,30042,0
+VOXR.US,D,20230928,000000,2.09,2.09,2.03,2.08,23806,0
+VOXR.US,D,20230929,000000,2.03,2.08,2.01,2.02,148484,0
+VOXR.US,D,20231002,000000,2.02,2.03,1.96,1.96,24276,0
+VOXR.US,D,20231003,000000,1.96,1.97,1.9,1.93,48235,0
+VOXR.US,D,20231004,000000,1.94,1.94,1.9,1.92,49828,0
+VOXR.US,D,20231005,000000,1.92,1.94,1.91,1.92,30418,0
+VOXR.US,D,20231006,000000,1.92,2.05,1.89,2.01,43818,0
+VOXR.US,D,20231009,000000,2.02,2.07,2,2.07,34093,0
+VOXR.US,D,20231010,000000,2.05,2.11,2.01,2.06,73849,0
+VOXR.US,D,20231011,000000,2.05,2.05,2,2,27415,0
+VOXR.US,D,20231012,000000,2.06,2.06,1.97,2.02,36209,0
+VOXR.US,D,20231013,000000,2,2.06,1.98,2.02,41314,0
+VOXR.US,D,20231016,000000,2.09,2.2,1.97,2,38318,0
+VOXR.US,D,20231017,000000,2.08,2.1599,1.97,2.02,41146,0
+VOXR.US,D,20231018,000000,1.98,2.05,1.945,1.95,45149,0
+VOXR.US,D,20231019,000000,2.1,2.1009,1.97,2.01,93696,0
+VOXR.US,D,20231020,000000,2.01,2.05,1.97,1.98,59016,0
+VOXR.US,D,20231023,000000,1.98,2.04,1.92,1.95,49137,0
+VOXR.US,D,20231024,000000,1.93,1.97,1.92,1.94,41429,0
+VOXR.US,D,20231025,000000,1.98,1.98,1.91,1.95,63127,0
+VOXR.US,D,20231026,000000,1.98,1.98,1.92,1.96,21720,0
+VOXR.US,D,20231027,000000,1.97,2.1,1.93,2.1,69267,0
+VOXR.US,D,20231030,000000,2.11,2.11,2.01,2.02,33691,0
+VOXR.US,D,20231031,000000,2.07,2.1,2,2.02,49674,0
+VOXR.US,D,20231101,000000,2.03,2.06,2,2,18709,0
+VOXR.US,D,20231102,000000,2.01,2.07,2,2.05,26087,0
+VOXR.US,D,20231103,000000,2.01,2.15,2.01,2.07,38615,0
+VOXR.US,D,20231106,000000,2.04,2.05,2,2.02,18809,0
+VOXR.US,D,20231107,000000,2.14,2.14,2,2,35411,0
+VOXR.US,D,20231108,000000,2.01,2.015,1.96,2,32912,0
+VOXR.US,D,20231109,000000,1.98,2.06,1.97,2.0506,29550,0
+VOXR.US,D,20231110,000000,2.02,2.05,1.97,1.97,74761,0
+VOXR.US,D,20231113,000000,1.97,2,1.95,1.96,44594,0
+VOXR.US,D,20231114,000000,2,2,1.93,1.94,71165,0
+VOXR.US,D,20231115,000000,1.96,2.01,1.93,1.94,24574,0
+VOXR.US,D,20231116,000000,2,2.0427,1.96,1.99,25746,0
+VOXR.US,D,20231117,000000,2.05,2.05,2,2.01,17614,0
+VOXR.US,D,20231120,000000,2.05,2.08,1.97,2.08,21089,0
+VOXR.US,D,20231121,000000,2.08,2.08,1.97,2.02,53529,0
+VOXR.US,D,20231122,000000,2.02,2.07,2.01,2.02,24304,0
+VOXR.US,D,20231124,000000,2.02,2.1399,2,2,62769,0
+VOXR.US,D,20231127,000000,2,2.12,2,2.06,120273,0
+VOXR.US,D,20231128,000000,2.12,2.12,2.04,2.1,46889,0
+VOXR.US,D,20231129,000000,2.06,2.13,2.06,2.12,70852,0
+VOXR.US,D,20231130,000000,2.1,2.12,2.03,2.12,49718,0
+VOXR.US,D,20231201,000000,2.11,2.145,2.06,2.11,144393,0
+VOXR.US,D,20231204,000000,2.11,2.14,2.05,2.05,58697,0
+VOXR.US,D,20231205,000000,2.08,2.15,2.08,2.1,76100,0
+VOXR.US,D,20231206,000000,2.07,2.145,2.07,2.11,70251,0
+VOXR.US,D,20231207,000000,2.15,2.15,2.03,2.06,38011,0
+VOXR.US,D,20231208,000000,2.09,2.09,2.04,2.07,33487,0
+VOXR.US,D,20231211,000000,2.1,2.1,2.01,2.07,33809,0
+VOXR.US,D,20231212,000000,2.08,2.09,2.01,2.03,13899,0
+VOXR.US,D,20231213,000000,2.055,2.07,2.01,2.07,17197,0
+VOXR.US,D,20231214,000000,2.06,2.16,2.03,2.05,289234,0
+VOXR.US,D,20231215,000000,2.04,2.0459,2,2,50425,0
+VOXR.US,D,20231218,000000,2,2.02,2,2.01,48145,0
+VOXR.US,D,20231219,000000,2,2.05,1.9897,2.03,130694,0
+VOXR.US,D,20231220,000000,2.06,2.06,1.99,2,27202,0
+VOXR.US,D,20231221,000000,2.04,2.05,2,2.04,61368,0
+VOXR.US,D,20231222,000000,2.02,2.05,2,2,52921,0
+VOXR.US,D,20231226,000000,2.03,2.05,2.01,2.03,31020,0
+VOXR.US,D,20231227,000000,2.02,2.13,2.02,2.13,46893,0
+VOXR.US,D,20231228,000000,2.15,2.15,2.08,2.1,19994,0
+VOXR.US,D,20231229,000000,2.07,2.11,2.04,2.06,39320,0
+VOXR.US,D,20240102,000000,2.0595,2.08,2.0595,2.07,15720,0
+VOXR.US,D,20240103,000000,2.07,2.07,2.0301,2.045,11634,0
+VOXR.US,D,20240104,000000,2.05,2.0682,2.04,2.05,32729,0
+VOXR.US,D,20240105,000000,2.05,2.06,2.01,2.01,23441,0
+VOXR.US,D,20240108,000000,2.03,2.03,2.01,2.02,19218,0
+VOXR.US,D,20240109,000000,2.01,2.06,1.98,1.99,51664,0
+VOXR.US,D,20240110,000000,1.98,2.0468,1.97,2.01,60190,0
+VOXR.US,D,20240111,000000,2.05,2.05,1.96,2.01,77355,0
+VOXR.US,D,20240112,000000,2.01,2.025,1.98,1.98,49962,0
+VOXR.US,D,20240116,000000,2,2.01,1.98,2,40363,0
+VOXR.US,D,20240117,000000,1.99,2.01,1.95,2.01,31070,0
+VOXR.US,D,20240118,000000,1.99,2.01,1.96,2,32939,0
+VOXR.US,D,20240119,000000,1.98,2,1.97,2,43045,0
+VOXR.US,D,20240122,000000,2,2.0001,1.96,1.985,22751,0
+VOXR.US,D,20240123,000000,2,2.0099,1.96,1.97,22342,0
+VOXR.US,D,20240124,000000,2,2,1.96,1.98,32313,0
+VOXR.US,D,20240125,000000,2.01,2.01,1.94,1.95,29527,0
+VOXR.US,D,20240126,000000,1.98,2,1.96,1.98,26625,0
+VOXR.US,D,20240129,000000,2.01,2.01,1.91,1.97,136465,0
+VOXR.US,D,20240130,000000,1.94,1.9922,1.93,1.93,30793,0
+VOXR.US,D,20240131,000000,1.99,1.99,1.89,1.89,60757,0
+VOXR.US,D,20240201,000000,1.9,1.94,1.84,1.89,128581,0
+VOXR.US,D,20240202,000000,1.87,1.8899,1.81,1.83,96155,0
+VOXR.US,D,20240205,000000,1.85,1.92,1.78,1.81,75597,0
+VOXR.US,D,20240206,000000,1.8134,1.855,1.8,1.81,62534,0
+VOXR.US,D,20240207,000000,1.81,1.84,1.78,1.81,99536,0
+VOXR.US,D,20240208,000000,1.78,1.8,1.74,1.74,66291,0
+VOXR.US,D,20240209,000000,1.74,1.77,1.71,1.72,68628,0
+VOXR.US,D,20240212,000000,1.8,1.8,1.73,1.75,45484,0
+VOXR.US,D,20240213,000000,1.77,1.7888,1.7,1.7,84404,0
+VOXR.US,D,20240214,000000,1.73,1.78,1.73,1.77,66987,0
+VOXR.US,D,20240215,000000,1.81,1.8795,1.77,1.87,46013,0
+VOXR.US,D,20240216,000000,1.85,1.97,1.85,1.96,41903,0
+VOXR.US,D,20240220,000000,1.97,1.99,1.9465,1.98,26940,0
+VOXR.US,D,20240221,000000,1.99,1.99,1.94,1.95,9221,0
+VOXR.US,D,20240222,000000,1.9391,1.9789,1.9015,1.95,28382,0
+VOXR.US,D,20240223,000000,1.97,1.98,1.92,1.97,19869,0
+VOXR.US,D,20240226,000000,1.95,1.95,1.9,1.94,33350,0
+VOXR.US,D,20240227,000000,1.95,1.95,1.88,1.91,39953,0
+VOXR.US,D,20240228,000000,1.94,1.94,1.87,1.88,21078,0
+VOXR.US,D,20240229,000000,1.95,1.95,1.81,1.82,22176,0
+VOXR.US,D,20240301,000000,1.85,1.9,1.82,1.855,65148,0
+VOXR.US,D,20240304,000000,1.9,1.95,1.82,1.89,147430,0
+VOXR.US,D,20240305,000000,1.9,1.94,1.85,1.9039,55914,0
+VOXR.US,D,20240306,000000,1.92,2,1.92,1.98,48268,0
+VOXR.US,D,20240307,000000,2,2,1.94,1.99,48852,0
+VOXR.US,D,20240308,000000,1.99,2.01,1.95,1.96,132540,0
+VOXR.US,D,20240311,000000,1.97,2,1.84,1.92,166433,0
+VOXR.US,D,20240312,000000,1.93,1.93,1.86,1.88,152053,0
+VOXR.US,D,20240313,000000,1.8999,1.96,1.88,1.96,124513,0
+VOXR.US,D,20240314,000000,1.95,1.97,1.86,1.9,53137,0
+VOXR.US,D,20240315,000000,1.9,1.9197,1.86,1.9,74512,0
+VOXR.US,D,20240318,000000,1.85,1.97,1.83,1.89,130033,0
+VOXR.US,D,20240319,000000,1.9,1.96,1.87,1.92,41475,0
+VOXR.US,D,20240320,000000,1.97,1.99,1.91,1.97,29620,0
+VOXR.US,D,20240321,000000,1.99,2,1.96,2,61572,0
+VOXR.US,D,20240322,000000,1.99,2.05,1.93,2,43322,0
+VOXR.US,D,20240325,000000,2.02,2.08,2.0101,2.06,58885,0
+VOXR.US,D,20240326,000000,2.085,2.1,2.0201,2.06,49064,0
+VOXR.US,D,20240327,000000,2.08,2.08,2.05,2.08,36509,0
+VOXR.US,D,20240328,000000,2.1,2.1,2.02,2.06,76130,0
+VOXR.US,D,20240401,000000,2.07,2.11,2.04,2.11,59758,0
+VOXR.US,D,20240402,000000,2.1,2.14,2.07,2.1214,97488,0
+VOXR.US,D,20240403,000000,2.09,2.12,2.0801,2.1,87336,0
+VOXR.US,D,20240404,000000,2.11,2.11,2.06,2.0901,41563,0
+VOXR.US,D,20240405,000000,2,2.1,2,2.1,146585,0
+VOXR.US,D,20240408,000000,2.1,2.12,2.05,2.12,220664,0
+VOXR.US,D,20240409,000000,2.17,2.17,2.03,2.06,126781,0
+VOXR.US,D,20240410,000000,2.03,2.09,2.02,2.08,79724,0
+VOXR.US,D,20240411,000000,2.0635,2.0635,2.02,2.05,69897,0
+VOXR.US,D,20240412,000000,2.08,2.11,2.01,2.04,126920,0
+VOXR.US,D,20240415,000000,2.05,2.08,2.03,2.07,59113,0
+VOXR.US,D,20240416,000000,2.0789,2.08,1.95,2,91311,0
+VOXR.US,D,20240417,000000,2.0294,2.06,1.96,2.03,65190,0
+VOXR.US,D,20240418,000000,2,2.02,1.99,2.015,86147,0
+VOXR.US,D,20240419,000000,2.01,2.05,1.99,2.02,83615,0
+VOXR.US,D,20240422,000000,1.99,2.03,1.9701,2.03,95519,0
+VOXR.US,D,20240423,000000,2,2.05,1.981,2.05,46096,0
+VOXR.US,D,20240424,000000,2.04,2.09,1.99,2.07,76367,0
+VOXR.US,D,20240425,000000,2.0501,2.06,2.0118,2.05,44246,0
+VOXR.US,D,20240426,000000,2.1,2.13,2.06,2.12,89838,0
+VOXR.US,D,20240429,000000,2.15,2.15,2.08,2.12,33295,0
+VOXR.US,D,20240430,000000,2.07,2.08,2.02,2.04,54505,0
+VOXR.US,D,20240501,000000,2.05,2.05,1.96,1.99,73720,0
+VOXR.US,D,20240502,000000,2.02,2.0499,1.93,2.01,138580,0
+VOXR.US,D,20240503,000000,1.98,2.035,1.93,2,179502,0
+VOXR.US,D,20240506,000000,2.07,2.07,1.94,2.05,203160,0
+VOXR.US,D,20240507,000000,2.05,2.05,1.94,2.01,352730,0
+VOXR.US,D,20240508,000000,2,2.04,1.96,2.04,198242,0
+VOXR.US,D,20240509,000000,2.03,2.05,1.95,2,187939,0
+VOXR.US,D,20240510,000000,2,2.07,1.97,2.06,289018,0
+VOXR.US,D,20240513,000000,2.04,2.04,1.97,2.01,153846,0
+VOXR.US,D,20240514,000000,2,2.11,1.975,2.09,421861,0
+VOXR.US,D,20240515,000000,2.11,2.14,2.06,2.14,154410,0
+VOXR.US,D,20240516,000000,2.14,2.15,2.05,2.11,253948,0
+VOXR.US,D,20240517,000000,2.09,2.28,2.05,2.275,625953,0
+VOXR.US,D,20240520,000000,2.3,2.43,2.25,2.41,235390,0
+VOXR.US,D,20240521,000000,2.45,2.45,2.2,2.3,329611,0
+VOXR.US,D,20240522,000000,2.35,2.38,2.22,2.25,227482,0
+VOXR.US,D,20240523,000000,2.3,2.34,2.16,2.31,508291,0
+VOXR.US,D,20240524,000000,2.2,2.33,2.2,2.29,138692,0
+VOXR.US,D,20240528,000000,2.31,2.3499,2.275,2.34,123491,0
+VOXR.US,D,20240529,000000,2.33,2.335,2.24,2.27,176746,0
+VOXR.US,D,20240530,000000,2.27,2.3,2.17,2.251,164044,0
+VOXR.US,D,20240531,000000,2.24,2.265,2.21,2.22,92645,0
+VOXR.US,D,20240603,000000,2.26,2.3399,2.205,2.26,382024,0
+VOXR.US,D,20240604,000000,2.27,2.27,2.17,2.26,203860,0
+VOXR.US,D,20240605,000000,2.26,2.3,2.155,2.3,526014,0
+VOXR.US,D,20240606,000000,2.3,2.3,2.19,2.28,377266,0
+VOXR.US,D,20240607,000000,2.23,2.27,2.18,2.2,334121,0
+VOXR.US,D,20240610,000000,2.25,2.35,2.18,2.31,335881,0
+VOXR.US,D,20240611,000000,2.27,2.39,2.24,2.39,336264,0
+VOXR.US,D,20240612,000000,2.34,2.47,2.34,2.45,368308,0
+VOXR.US,D,20240613,000000,2.42,2.43,2.32,2.33,345323,0
+VOXR.US,D,20240614,000000,2.33,2.45,2.3,2.43,341560,0
+VOXR.US,D,20240617,000000,2.48,2.59,2.41,2.43,396576,0
+VOXR.US,D,20240618,000000,2.48,2.49,2.38,2.43,201955,0
+VOXR.US,D,20240620,000000,2.43,2.46,2.39,2.42,95097,0
+VOXR.US,D,20240621,000000,2.42,2.48,2.41,2.46,258573,0
+VOXR.US,D,20240624,000000,2.45,2.55,2.43,2.54,122128,0
+VOXR.US,D,20240625,000000,2.51,2.54,2.46,2.53,105924,0
+VOXR.US,D,20240626,000000,2.49,2.62,2.49,2.51,138113,0
+VOXR.US,D,20240627,000000,2.55,2.65,2.529,2.635,305816,0
+VOXR.US,D,20240628,000000,2.65,2.77,2.65,2.77,252479,0
+VOXR.US,D,20240701,000000,2.76,2.78,2.6103,2.66,142432,0
+VOXR.US,D,20240702,000000,2.65,2.71,2.61,2.635,71642,0
+VOXR.US,D,20240703,000000,2.69,2.7,2.566,2.66,1456171,0
+VOXR.US,D,20240705,000000,2.67,2.725,2.64,2.705,138246,0
+VOXR.US,D,20240708,000000,2.72,2.77,2.67,2.75,132621,0
+VOXR.US,D,20240709,000000,2.73,2.77,2.685,2.73,103986,0
+VOXR.US,D,20240710,000000,2.72,2.755,2.7,2.72,204441,0
+VOXR.US,D,20240711,000000,2.75,2.75,2.6601,2.71,171502,0
+VOXR.US,D,20240712,000000,2.74,2.74,2.68,2.69,91782,0
+VOXR.US,D,20240715,000000,2.72,2.73,2.6,2.62,226654,0
+VOXR.US,D,20240716,000000,2.63,2.6311,2.54,2.59,250315,0
+VOXR.US,D,20240717,000000,2.56,2.565,2.51,2.55,248106,0
+VOXR.US,D,20240718,000000,2.55,2.59,2.53,2.57,118931,0
+VOXR.US,D,20240719,000000,2.55,2.73,2.53,2.7,271212,0
+VOXR.US,D,20240722,000000,2.7,2.78,2.6211,2.77,160350,0
+VOXR.US,D,20240723,000000,2.76,3.01,2.72,2.89,474328,0
+VOXR.US,D,20240724,000000,2.88,2.88,2.735,2.8,276371,0
+VOXR.US,D,20240725,000000,2.85,3,2.73,2.87,240727,0
+VOXR.US,D,20240726,000000,2.91,3.04,2.87,2.96,240560,0
+VOXR.US,D,20240729,000000,2.9,2.94,2.83,2.88,209592,0
+VOXR.US,D,20240730,000000,2.89,2.97,2.8,2.96,254542,0
+VOXR.US,D,20240731,000000,2.99,3,2.86,2.98,132368,0
+VOXR.US,D,20240801,000000,2.96,2.985,2.88,2.93,93426,0
+VOXR.US,D,20240802,000000,2.93,2.94,2.8301,2.905,176161,0
+VOXR.US,D,20240805,000000,2.75,2.86,2.75,2.81,141948,0
+VOXR.US,D,20240806,000000,2.9,2.9,2.78,2.82,226056,0
+VOXR.US,D,20240807,000000,2.87,2.91,2.75,2.76,217143,0
+VOXR.US,D,20240808,000000,2.76,2.76,2.7,2.74,167479,0
+VOXR.US,D,20240809,000000,2.79,2.9176,2.75,2.82,47127,0
+VOXR.US,D,20240812,000000,2.83,2.83,2.7,2.71,396260,0
+VOXR.US,D,20240813,000000,2.72,2.75,2.65,2.7,390126,0
+VOXR.US,D,20240814,000000,2.72,2.76,2.65,2.72,238910,0
+VOXR.US,D,20240815,000000,2.75,2.7738,2.64,2.66,237265,0
+VOXR.US,D,20240816,000000,2.66,2.685,2.53,2.665,452656,0
+VOXR.US,D,20240819,000000,2.67,2.68,2.52,2.59,899918,0
+VOXR.US,D,20240820,000000,2.61,2.77,2.56,2.73,298267,0
+VOXR.US,D,20240821,000000,2.7,2.7,2.66,2.68,102808,0
+VOXR.US,D,20240822,000000,2.69,2.69,2.625,2.67,142174,0
+VOXR.US,D,20240823,000000,2.7,2.78,2.67,2.74,233201,0
+VOXR.US,D,20240826,000000,2.73,2.79,2.7,2.785,121846,0
+VOXR.US,D,20240827,000000,2.76,2.775,2.72,2.73,86218,0
+VOXR.US,D,20240828,000000,2.75,2.795,2.715,2.73,162113,0
+VOXR.US,D,20240829,000000,2.78,2.78,2.705,2.76,202673,0
+VOXR.US,D,20240830,000000,2.75,2.79,2.74,2.79,125445,0
+VOXR.US,D,20240903,000000,2.74,2.7574,2.63,2.63,105708,0
+VOXR.US,D,20240904,000000,2.64,2.75,2.54,2.6,366459,0
+VOXR.US,D,20240905,000000,2.58,2.64,2.58,2.63,92405,0
+VOXR.US,D,20240906,000000,2.61,2.69,2.57,2.57,188230,0
+VOXR.US,D,20240909,000000,2.56,2.6,2.545,2.57,215530,0
+VOXR.US,D,20240910,000000,2.57,2.57,2.54,2.565,137950,0
+VOXR.US,D,20240911,000000,2.58,2.62,2.55,2.61,123120,0
+VOXR.US,D,20240912,000000,2.61,2.7189,2.6,2.71,177346,0
+VOXR.US,D,20240913,000000,2.75,2.77,2.705,2.72,209132,0
+VOXR.US,D,20240916,000000,2.66,2.71,2.6408,2.7,108629,0
+VOXR.US,D,20240917,000000,2.71,2.725,2.7,2.71,54876,0
+VOXR.US,D,20240918,000000,2.71,2.769,2.68,2.7,75537,0
+VOXR.US,D,20240919,000000,2.74,2.8,2.71,2.77,106651,0
+VOXR.US,D,20240920,000000,2.8,2.89,2.8,2.83,264107,0
+VOXR.US,D,20240923,000000,2.9,2.93,2.81,2.83,270271,0
+VOXR.US,D,20240924,000000,2.83,2.96,2.77,2.95,283452,0
+VOXR.US,D,20240925,000000,2.92,2.95,2.89,2.95,251337,0
+VOXR.US,D,20240926,000000,2.94,2.98,2.91,2.98,233693,0
+VOXR.US,D,20240927,000000,2.99,3.025,2.9,2.92,539044,0
+VOXR.US,D,20240930,000000,2.95,3.02,2.95,3.02,359198,0
+VOXR.US,D,20241001,000000,3.04,3.04,2.97,3.04,166657,0
+VOXR.US,D,20241002,000000,3.04,3.08,3.03,3.08,163689,0
+VOXR.US,D,20241003,000000,3.06,3.06,2.99,3.01,132799,0
+VOXR.US,D,20241004,000000,3.03,3.03,2.98,3.02,96034,0
+VOXR.US,D,20241007,000000,3.01,3.025,2.96,2.99,142554,0
+VOXR.US,D,20241008,000000,2.97,3,2.92,2.98,142038,0
+VOXR.US,D,20241009,000000,2.99,2.99,2.92,2.94,70439,0
+VOXR.US,D,20241010,000000,2.95,2.955,2.91,2.93,150781,0
+VOXR.US,D,20241011,000000,2.95,2.986,2.93,2.97,105853,0
+VOXR.US,D,20241014,000000,2.98,3.0094,2.96,3,70669,0
+VOXR.US,D,20241015,000000,3.01,3.01,2.95,2.965,65024,0
+VOXR.US,D,20241016,000000,3.02,3.02,2.965,2.98,106588,0
+VOXR.US,D,20241017,000000,3,3,2.95,2.98,74643,0
+VOXR.US,D,20241018,000000,3,3.02,2.965,3.02,170255,0
+VOXR.US,D,20241021,000000,3.09,3.1808,3,3.07,278224,0
+VOXR.US,D,20241022,000000,3.07,3.23,3.05,3.18,306897,0
+VOXR.US,D,20241023,000000,3.21,3.24,3.035,3.15,221051,0
+VOXR.US,D,20241024,000000,3.15,3.15,3.03,3.12,209007,0
+VOXR.US,D,20241025,000000,3.13,3.13,3.01,3.05,146489,0
+VOXR.US,D,20241028,000000,3.07,3.1,3.015,3.07,197667,0
+VOXR.US,D,20241029,000000,3.08,3.11,3.02,3.09,192458,0
+VOXR.US,D,20241030,000000,3.07,3.08,3.02,3.06,144755,0
+VOXR.US,D,20241031,000000,3.05,3.05,2.9306,2.96,196011,0
+VOXR.US,D,20241101,000000,2.98,2.98,2.88,2.91,133920,0
+VOXR.US,D,20241104,000000,2.94,2.96,2.875,2.93,158248,0
+VOXR.US,D,20241105,000000,2.93,2.96,2.855,2.9,237592,0
+VOXR.US,D,20241106,000000,2.85,2.86,2.78,2.83,209996,0
+VOXR.US,D,20241107,000000,2.8,2.83,2.75,2.81,364613,0
+VOXR.US,D,20241108,000000,2.81,2.81,2.645,2.71,328637,0
+VOXR.US,D,20241111,000000,2.68,2.695,2.6,2.69,486747,0
+VOXR.US,D,20241112,000000,2.66,2.69,2.62,2.66,212555,0
+VOXR.US,D,20241113,000000,2.7,2.7,2.55,2.56,304674,0
+VOXR.US,D,20241114,000000,2.56,2.56,2.455,2.5,937371,0
+VOXR.US,D,20241115,000000,2.5,2.505,2.43,2.44,247042,0
+VOXR.US,D,20241118,000000,2.47,2.695,2.47,2.65,437822,0
+VOXR.US,D,20241119,000000,2.68,2.79,2.62,2.75,380985,0
+VOXR.US,D,20241120,000000,2.77,2.78,2.63,2.69,137971,0
+VOXR.US,D,20241121,000000,2.69,2.76,2.63,2.75,83951,0
+VOXR.US,D,20241122,000000,2.76,2.81,2.748,2.78,184992,0
+VOXR.US,D,20241125,000000,2.75,2.7524,2.61,2.65,186550,0
+VOXR.US,D,20241126,000000,2.64,2.66,2.62,2.655,56872,0
+VOXR.US,D,20241127,000000,2.66,2.6802,2.62,2.63,71402,0
+VOXR.US,D,20241129,000000,2.64,2.685,2.62,2.65,54810,0
+VOXR.US,D,20241202,000000,2.62,2.65,2.57,2.57,94861,0
+VOXR.US,D,20241203,000000,2.57,2.6713,2.57,2.605,81358,0
+VOXR.US,D,20241204,000000,2.6,2.64,2.555,2.58,212384,0
+VOXR.US,D,20241205,000000,2.58,2.65,2.51,2.56,115977,0
+VOXR.US,D,20241206,000000,2.56,2.6,2.51,2.58,168201,0
+VOXR.US,D,20241209,000000,2.62,2.715,2.59,2.64,181155,0
+VOXR.US,D,20241210,000000,2.66,2.67,2.6,2.61,94988,0
+VOXR.US,D,20241211,000000,2.62,2.63,2.58,2.6,123403,0
+VOXR.US,D,20241212,000000,2.58,2.6,2.52,2.53,94563,0
+VOXR.US,D,20241213,000000,2.52,2.5799,2.47,2.48,99924,0
+VOXR.US,D,20241216,000000,2.49,2.55,2.46,2.47,142898,0
+VOXR.US,D,20241217,000000,2.47,2.47,2.4,2.41,155757,0
+VOXR.US,D,20241218,000000,2.42,2.42,2.255,2.3,273519,0
+VOXR.US,D,20241219,000000,2.3,2.391,2.24,2.27,267989,0
+VOXR.US,D,20241220,000000,2.28,2.37,2.26,2.35,83820,0
+VOXR.US,D,20241223,000000,2.33,2.36,2.3,2.31,112450,0
+VOXR.US,D,20241224,000000,2.33,2.36,2.28,2.35,92862,0
+VOXR.US,D,20241226,000000,2.37,2.405,2.315,2.4,97591,0
+VOXR.US,D,20241227,000000,2.4,2.4,2.32,2.35,47433,0
+VOXR.US,D,20241230,000000,2.32,2.3386,2.29,2.32,116473,0
+VOXR.US,D,20241231,000000,2.32,2.38,2.31,2.34,101160,0
+VOXR.US,D,20250102,000000,2.35,2.44,2.35,2.43,54853,0
+VOXR.US,D,20250103,000000,2.42,2.44,2.355,2.38,121603,0
+VOXR.US,D,20250106,000000,2.42,2.43,2.37,2.41,85935,0
+VOXR.US,D,20250107,000000,2.42,2.44,2.4,2.41,28704,0
+VOXR.US,D,20250108,000000,2.41,2.41,2.35,2.37,85136,0
+VOXR.US,D,20250110,000000,2.36,2.39,2.35,2.35,110513,0
+VOXR.US,D,20250113,000000,2.35,2.35,2.26,2.3,79921,0
+VOXR.US,D,20250114,000000,2.36,2.36,2.26,2.26,97128,0
+VOXR.US,D,20250115,000000,2.3,2.365,2.28,2.33,43601,0
+VOXR.US,D,20250116,000000,2.31,2.385,2.3,2.36,47312,0
+VOXR.US,D,20250117,000000,2.36,2.407896,2.3388,2.4,63120,0
+VOXR.US,D,20250121,000000,2.41,2.445,2.38,2.44,89379,0
+VOXR.US,D,20250122,000000,2.46,2.47,2.4,2.43,75503,0
+VOXR.US,D,20250123,000000,2.42,2.42,2.365,2.405,63845,0
+VOXR.US,D,20250124,000000,2.45,2.45,2.355,2.41,76459,0
+VOXR.US,D,20250127,000000,2.41,2.44,2.26,2.35,126179,0
+VOXR.US,D,20250128,000000,2.39,2.42,2.285,2.3,87266,0
+VOXR.US,D,20250129,000000,2.29,2.34,2.27,2.32,60979,0
+VOXR.US,D,20250130,000000,2.33,2.4143,2.31,2.395,94945,0
+VOXR.US,D,20250131,000000,2.41,2.42,2.31,2.35,90203,0
+VOXR.US,D,20250203,000000,2.35,2.36,2.28,2.3,157818,0
+VOXR.US,D,20250204,000000,2.37,2.4,2.31,2.38,63894,0
+VOXR.US,D,20250205,000000,2.4,2.55,2.38,2.54,124740,0
+VOXR.US,D,20250206,000000,2.54,2.54,2.43,2.5,133603,0
+VOXR.US,D,20250207,000000,2.52,2.52,2.38,2.38,136508,0
+VOXR.US,D,20250210,000000,2.43,2.55,2.386,2.52,231112,0
+VOXR.US,D,20250211,000000,2.53,2.53,2.4,2.44,91356,0
+VOXR.US,D,20250212,000000,2.44,2.515,2.44,2.5,66913,0
+VOXR.US,D,20250213,000000,2.52,2.61,2.46,2.61,109053,0
+VOXR.US,D,20250214,000000,2.56,2.6146,2.515,2.525,89351,0
+VOXR.US,D,20250218,000000,2.54,2.63,2.47,2.6,167747,0
+VOXR.US,D,20250219,000000,2.6,2.6142,2.45,2.51,109256,0
+VOXR.US,D,20250220,000000,2.49,2.585,2.48,2.55,133394,0
+VOXR.US,D,20250221,000000,2.55,2.55,2.32,2.38,317831,0
+VOXR.US,D,20250224,000000,2.415,2.43,2.26,2.3,243393,0
+VOXR.US,D,20250225,000000,2.27,2.36,2.21,2.36,343153,0
+VOXR.US,D,20250226,000000,2.33,2.55,2.3,2.5,460871,0
+VOXR.US,D,20250227,000000,2.52,2.55,2.4,2.43,327605,0
+VOXR.US,D,20250228,000000,2.45,2.475,2.3764,2.43,297710,0
+VOXR.US,D,20250303,000000,2.47,2.52,2.41,2.41,128409,0
+VOXR.US,D,20250304,000000,2.42,2.45,2.38,2.42,59600,0
+VOXR.US,D,20250305,000000,2.43,2.49,2.3957,2.49,98336,0
+VOXR.US,D,20250306,000000,2.49,2.49,2.44,2.46,46212,0
+VOXR.US,D,20250307,000000,2.39,2.47,2.35,2.42,326858,0
+VOXR.US,D,20250310,000000,2.39,2.42,2.29,2.3,509750,0
+VOXR.US,D,20250311,000000,2.46,2.46,2.3,2.38,171811,0
+VOXR.US,D,20250312,000000,2.4,2.53,2.4,2.49,152842,0
+VOXR.US,D,20250313,000000,2.52,2.6,2.51,2.6,232959,0
+VOXR.US,D,20250314,000000,2.6,2.66,2.56,2.58,171427,0
+VOXR.US,D,20250317,000000,2.67,2.69,2.58,2.65,331164,0
+VOXR.US,D,20250318,000000,2.67,2.77,2.655,2.71,306799,0
+VOXR.US,D,20250319,000000,2.682,2.74,2.62,2.72,113143,0
+VOXR.US,D,20250320,000000,2.67,2.9,2.6644,2.88,389879,0
+VOXR.US,D,20250321,000000,2.86,2.97,2.8554,2.925,330234,0
+VOXR.US,D,20250324,000000,2.94,2.99,2.86,2.93,268695,0
+VOXR.US,D,20250325,000000,2.93,2.98,2.885,2.9,128056,0
+VOXR.US,D,20250326,000000,2.9,2.93,2.86,2.9,105155,0
+VOXR.US,D,20250327,000000,2.9263,3,2.9,2.96,108591,0
+VOXR.US,D,20250328,000000,2.96,2.96,2.87,2.91,118120,0
+VOXR.US,D,20250331,000000,2.9,2.92,2.8199,2.92,115962,0
+VOXR.US,D,20250401,000000,2.92,2.94,2.845,2.92,176944,0
+VOXR.US,D,20250402,000000,2.81,2.95,2.78,2.91,165710,0
+VOXR.US,D,20250403,000000,2.75,2.95,2.75,2.86,185508,0
+VOXR.US,D,20250404,000000,2.83,2.89,2.69,2.74,303195,0
+VOXR.US,D,20250407,000000,2.6,2.87,2.56,2.75,330416,0
+VOXR.US,D,20250408,000000,2.84,2.84,2.59,2.65,424032,0
+VOXR.US,D,20250409,000000,2.69,2.84,2.665,2.77,268860,0
+VOXR.US,D,20250410,000000,2.82,2.9585,2.82,2.94,305708,0
+VOXR.US,D,20250411,000000,3,3.07,2.96,2.97,411766,0
+VOXR.US,D,20250414,000000,2.97,3.155,2.96,3.14,337761,0
+VOXR.US,D,20250415,000000,3.15,3.15,3.005,3.03,113019,0
+VOXR.US,D,20250416,000000,3.09,3.315,3.075,3.31,337956,0
+VOXR.US,D,20250417,000000,3.31,3.42,3.3,3.38,277332,0
+VOXR.US,D,20250421,000000,3.44,3.57,3.41,3.55,302078,0
+VOXR.US,D,20250422,000000,3.55,3.56,3.34,3.42,368020,0
+VOXR.US,D,20250423,000000,3.38,3.415,3.3,3.33,252956,0
+VOXR.US,D,20250424,000000,3.39,3.4599,3.32,3.4,192480,0
+VOXR.US,D,20250425,000000,3.27,3.36,3.23,3.26,152892,0
+VOXR.US,D,20250428,000000,3.22,3.32,3.175,3.3,172469,0
+VOXR.US,D,20250429,000000,3.41,3.41,3.23,3.25,139660,0
+VOXR.US,D,20250430,000000,3.24,3.335,3.16,3.33,221524,0
+VOXR.US,D,20250501,000000,3.28,3.29,3.175,3.2,103288,0
+VOXR.US,D,20250502,000000,3.1701,3.186,3.11,3.14,95830,0
+VOXR.US,D,20250505,000000,3.24,3.24,3.11,3.11,92396,0
+VOXR.US,D,20250506,000000,3.17,3.33,3.15,3.31,196263,0
+VOXR.US,D,20250507,000000,3.31,3.35,3.19,3.21,137625,0
+VOXR.US,D,20250508,000000,3.24,3.24,3.05,3.1,248479,0
+VOXR.US,D,20250509,000000,3.15,3.195,3.06,3.18,116454,0
+VOXR.US,D,20250512,000000,3.14,3.14,3,3,172990,0
+VOXR.US,D,20250513,000000,3,3.13,2.97,3.08,124120,0
+VOXR.US,D,20250514,000000,3.02,3.165,3.02,3.15,138351,0
+VOXR.US,D,20250515,000000,3.16,3.46,3.13,3.37,317755,0
+VOXR.US,D,20250516,000000,3.4,3.4891,3.31,3.33,215908,0
+VOXR.US,D,20250519,000000,3.37,3.56,3.31,3.52,286832,0
+VOXR.US,D,20250520,000000,3.53,3.53,3.34,3.36,297961,0
+VOXR.US,D,20250521,000000,3.39,3.47,3.36,3.37,253436,0
+VOXR.US,D,20250522,000000,3.38,3.38,3.3,3.34,437284,0
+VOXR.US,D,20250523,000000,3.35,3.365,3.31,3.31,280782,0
+VOXR.US,D,20250527,000000,3.35,3.715,3.35,3.59,551096,0
+VOXR.US,D,20250528,000000,3.6,3.64,3.54,3.58,220771,0
+VOXR.US,D,20250529,000000,3.62,3.79,3.47,3.56,556262,0
+VOXR.US,D,20250530,000000,3.56,3.6278,3.49,3.54,96845,0
+VOXR.US,D,20250602,000000,3.62,3.765,3.5,3.59,216611,0
+VOXR.US,D,20250603,000000,3.57,3.59,3.475,3.57,154385,0
+VOXR.US,D,20250604,000000,3.47,3.5453,3.255,3.45,553763,0
+VOXR.US,D,20250605,000000,3.46,3.645,3.46,3.52,389458,0
+VOXR.US,D,20250606,000000,3.59,3.59,3.38,3.39,302546,0
+VOXR.US,D,20250609,000000,3.44,3.67,3.42,3.65,655523,0
+VOXR.US,D,20250610,000000,3.69,3.695,3.5,3.52,283130,0
+VOXR.US,D,20250611,000000,3.53,3.65,3.47,3.58,277122,0
+VOXR.US,D,20250612,000000,3.61,3.69,3.56,3.65,173604,0
+VOXR.US,D,20250613,000000,3.68,3.719,3.62,3.62,156366,0
+VOXR.US,D,20250616,000000,3.62,3.72,3.5446,3.57,202062,0
+VOXR.US,D,20250617,000000,3.6,3.64,3.5,3.61,159519,0
+VOXR.US,D,20250618,000000,3.61,3.705,3.5201,3.65,200583,0
+VOXR.US,D,20250620,000000,3.65,3.65,3.565,3.63,315588,0
+VOXR.US,D,20250623,000000,3.64,3.65,3.51,3.52,345224,0
+VOXR.US,D,20250624,000000,3.52,3.57,3.41,3.42,532940,0
+VOXR.US,D,20250625,000000,3.42,3.52,3.27,3.28,667942,0
+VOXR.US,D,20250626,000000,3.29,3.325,3.21,3.25,1014681,0
+VOXR.US,D,20250627,000000,3.23,3.265,3.1,3.12,6394823,0
+VOXR.US,D,20250630,000000,3.16,3.23,3.121,3.16,575243,0
+VOXR.US,D,20250701,000000,3.23,3.23,3.03,3.15,1491228,0
+VOXR.US,D,20250702,000000,3.18,3.22,3.14,3.17,346887,0
+VOXR.US,D,20250703,000000,3.21,3.3,3.17,3.27,469592,0
+VOXR.US,D,20250707,000000,3.27,3.42,3.18,3.4,867073,0
+VOXR.US,D,20250708,000000,3.39,3.415,3.13,3.16,721472,0
+VOXR.US,D,20250709,000000,3.19,3.2,3.14,3.15,351681,0
+VOXR.US,D,20250710,000000,3.14,3.17,3.04,3.08,724766,0
+VOXR.US,D,20250711,000000,3.12,3.17,3.08,3.17,495274,0
+VOXR.US,D,20250714,000000,3.22,3.3881,3.19,3.21,601457,0
+VOXR.US,D,20250715,000000,3.2,3.3399,3.15,3.15,322849,0
+VOXR.US,D,20250716,000000,3.16,3.25,3.13,3.23,317104,0
+VOXR.US,D,20250717,000000,3.22,3.25,3.14,3.2,287009,0
+VOXR.US,D,20250718,000000,3.22,3.24,3.17,3.2,364688,0
+VOXR.US,D,20250721,000000,3.24,3.32,3.22,3.23,261084,0
+VOXR.US,D,20250722,000000,3.24,3.32,3.22,3.31,210566,0
+VOXR.US,D,20250723,000000,3.3,3.39,3.19,3.28,543496,0
+VOXR.US,D,20250724,000000,3.25,3.34,3.22,3.27,313930,0
+VOXR.US,D,20250725,000000,3.25,3.34,3.22,3.28,161370,0
+VOXR.US,D,20250728,000000,3.34,3.34,3.18,3.22,250672,0
+VOXR.US,D,20250729,000000,3.25,3.25,3.18,3.22,123150,0
+VOXR.US,D,20250730,000000,3.22,3.23,3.13,3.15,307573,0
+VOXR.US,D,20250731,000000,3.16,3.22,3.14,3.17,155013,0
+VOXR.US,D,20250801,000000,3.19,3.2,3.13,3.13,243768,0
+VOXR.US,D,20250804,000000,3.15,3.215,3.15,3.2,229762,0
+VOXR.US,D,20250805,000000,3.2,3.26,3.15,3.25,307583,0
+VOXR.US,D,20250806,000000,3.26,3.35,3.25,3.32,313006,0
+VOXR.US,D,20250807,000000,3.37,3.39,3.3,3.35,226909,0
+VOXR.US,D,20250808,000000,3.38,3.415,3.34,3.35,150969,0
+VOXR.US,D,20250811,000000,3.56,3.56,3.29,3.41,332642,0
+VOXR.US,D,20250812,000000,3.43,3.485,3.4,3.45,276424,0
+VOXR.US,D,20250813,000000,3.51,3.53,3.4617,3.51,278795,0
+VOXR.US,D,20250814,000000,3.38,3.38,3.18,3.27,679567,0
+VOXR.US,D,20250815,000000,3.28,3.3286,3.24,3.3,282603,0
+VOXR.US,D,20250818,000000,3.3,3.3,3.19,3.26,238274,0
+VOXR.US,D,20250819,000000,3.25,3.29,3.13,3.13,170487,0
+VOXR.US,D,20250820,000000,3.14,3.2091,3.14,3.18,234931,0
+VOXR.US,D,20250821,000000,3.23,3.33,3.2,3.33,433036,0
+VOXR.US,D,20250822,000000,3.33,3.415,3.32,3.39,563351,0
+VOXR.US,D,20250825,000000,3.39,3.45,3.35,3.39,229409,0
+VOXR.US,D,20250826,000000,3.45,3.62,3.4,3.61,301796,0
+VOXR.US,D,20250827,000000,3.63,3.63,3.565,3.62,251474,0
+VOXR.US,D,20250828,000000,3.62,3.63,3.45,3.49,651496,0
+VOXR.US,D,20250829,000000,3.52,3.69,3.5,3.68,353897,0
+VOXR.US,D,20250902,000000,3.76,3.76,3.6,3.65,367674,0
+VOXR.US,D,20250903,000000,3.66,3.66,3.55,3.58,170090,0
+VOXR.US,D,20250904,000000,3.55,3.5618,3.39,3.43,322221,0
+VOXR.US,D,20250905,000000,3.5,3.585,3.46,3.54,231050,0
+VOXR.US,D,20250908,000000,3.57,3.6,3.515,3.6,264062,0
+VOXR.US,D,20250909,000000,3.61,3.61,3.46,3.49,287849,0
+VOXR.US,D,20250910,000000,3.5,3.56,3.45,3.5,240541,0
+VOXR.US,D,20250911,000000,3.51,3.56,3.4801,3.54,309974,0
+VOXR.US,D,20250912,000000,3.54,3.58,3.515,3.53,148390,0
+VOXR.US,D,20250915,000000,3.53,3.695,3.52,3.68,258366,0
+VOXR.US,D,20250916,000000,3.69,3.69,3.525,3.53,190461,0
+VOXR.US,D,20250917,000000,3.51,3.5595,3.46,3.47,186641,0
+VOXR.US,D,20250918,000000,3.5,3.545,3.44,3.54,202180,0
+VOXR.US,D,20250919,000000,3.55,3.74,3.535,3.7,678334,0
+VOXR.US,D,20250922,000000,3.7,4,3.7,3.97,562082,0
+VOXR.US,D,20250923,000000,4,4.055,3.865,3.88,280260,0
+VOXR.US,D,20250924,000000,3.75,4.24,3.74,3.99,3124830,0
+VOXR.US,D,20250925,000000,4.13,4.13,3.89,3.9,1169955,0
+VOXR.US,D,20250926,000000,3.92,4.175,3.89,4.16,896404,0
+VOXR.US,D,20250929,000000,4.28,4.53,4.27,4.34,1158872,0
+VOXR.US,D,20250930,000000,4.24,4.3695,4.24,4.3,438066,0
+VOXR.US,D,20251001,000000,4.31,4.4,4.185,4.22,441332,0
+VOXR.US,D,20251002,000000,4.25,4.26,4.01,4.12,508209,0
+VOXR.US,D,20251003,000000,4.14,4.27,4.07,4.16,656527,0
+VOXR.US,D,20251006,000000,4.3,4.385,4.22,4.23,514178,0
+VOXR.US,D,20251007,000000,4.25,4.31,4.03,4.24,789490,0
+VOXR.US,D,20251008,000000,4.35,4.655,4.3,4.5,1086514,0
+VOXR.US,D,20251009,000000,4.63,4.7,4.3211,4.4,991867,0
+VOXR.US,D,20251010,000000,4.45,4.485,4.3,4.37,469958,0
+VOXR.US,D,20251013,000000,4.47,4.58,4.4368,4.56,746319,0
+VOXR.US,D,20251014,000000,4.5,4.59,4.36,4.43,736924,0
+VOXR.US,D,20251015,000000,4.45,4.72,4.45,4.68,759115,0
+VOXR.US,D,20251016,000000,4.69,4.76,4.575,4.6,722384,0
+VOXR.US,D,20251017,000000,4.6,4.63,4.255,4.32,885043,0
+VOXR.US,D,20251020,000000,4.38,4.585,4.33,4.55,568541,0
+VOXR.US,D,20251021,000000,4.36,4.36,4.07,4.12,670049,0
+VOXR.US,D,20251022,000000,4.09,4.16,4.07,4.15,512804,0
+VOXR.US,D,20251023,000000,4.2,4.205,4.0919,4.12,229791,0
+VOXR.US,D,20251024,000000,4.05,4.13,4.01,4.08,264539,0
+VOXR.US,D,20251027,000000,4.105,4.14,3.905,4.12,927648,0
+VOXR.US,D,20251028,000000,4.05,4.21,4.05,4.17,524491,0
+VOXR.US,D,20251029,000000,4.15,4.25,4.105,4.14,366053,0
+VOXR.US,D,20251030,000000,4.15,4.33,4.09,4.32,638842,0
+VOXR.US,D,20251031,000000,4.32,4.36,4.25,4.27,297934,0
+VOXR.US,D,20251103,000000,4.29,4.29,4.04,4.15,460729,0
+VOXR.US,D,20251104,000000,4.1,4.1,3.88,3.89,613266,0
+VOXR.US,D,20251105,000000,3.96,3.995,3.885,3.91,297764,0
+VOXR.US,D,20251106,000000,3.98,3.9899,3.87,3.89,274652,0
+VOXR.US,D,20251107,000000,3.9,3.95,3.88,3.95,264005,0
+VOXR.US,D,20251110,000000,4.09,4.16,4.052,4.11,365428,0
+VOXR.US,D,20251111,000000,4.13,4.18,4.02,4.07,349107,0
+VOXR.US,D,20251112,000000,4.1,4.25,4.09,4.25,600603,0
+VOXR.US,D,20251113,000000,4.25,4.3399,4.005,4.04,847142,0
+VOXR.US,D,20251114,000000,3.87,4.015,3.805,3.95,1041144,0
+VOXR.US,D,20251117,000000,3.95,4.1368,3.94,4,870320,0
+VOXR.US,D,20251118,000000,4.08,4.12,3.965,4.12,618915,0
+VOXR.US,D,20251119,000000,4.14,4.36,4.135,4.22,682183,0
+VOXR.US,D,20251120,000000,4.22,4.295,4.045,4.05,389967,0
+VOXR.US,D,20251121,000000,4.03,4.145,3.99,4.06,441820,0
+VOXR.US,D,20251124,000000,4.11,4.345,4.11,4.32,392696,0
+VOXR.US,D,20251125,000000,4.3,4.4,4.23,4.38,457383,0
+VOXR.US,D,20251126,000000,4.43,4.655,4.394,4.62,672596,0
+VOXR.US,D,20251128,000000,4.65,4.84,4.62,4.79,764302,0
+VOXR.US,D,20251201,000000,4.79,4.815,4.675,4.75,410392,0
+VOXR.US,D,20251202,000000,4.7,4.87,4.635,4.86,522908,0
+VOXR.US,D,20251203,000000,4.87,5.14,4.87,5.12,602597,0
+VOXR.US,D,20251204,000000,5.2,5.27,5.075,5.22,516434,0
+VOXR.US,D,20251205,000000,5.27,5.47,5.175,5.43,740744,0
+VOXR.US,D,20251208,000000,5.41,5.535,5.13,5.3,2016368,0
+VOXR.US,D,20251209,000000,5.34,5.47,5.18,5.28,686000,0
+VOXR.US,D,20251210,000000,5.29,5.39,5.15,5.38,596846,0
+VOXR.US,D,20251211,000000,5.38,5.48,5.26,5.27,610568,0
+VOXR.US,D,20251212,000000,5.41,5.42,5.15,5.26,438853,0
+VOXR.US,D,20251215,000000,5.35,5.375,5.1899,5.33,443902,0
+VOXR.US,D,20251216,000000,5.34,5.39,5.025,5.04,861836,0
+VOXR.US,D,20251217,000000,5.11,5.12,4.915,4.96,646402,0
+VOXR.US,D,20251218,000000,4.96,5.1,4.9048,5.04,446529,0
+VOXR.US,D,20251219,000000,5.05,5.24,5.015,5.18,2635186,0
+VOXR.US,D,20251222,000000,5.25,5.42,5.22,5.3,947245,0
+VOXR.US,D,20251223,000000,5.33,5.33,5.18,5.26,337731,0
+VOXR.US,D,20251224,000000,5.22,5.22,5.0701,5.09,404578,0
+VOXR.US,D,20251226,000000,5.13,5.1919,4.995,5.09,375938,0
+VOXR.US,D,20251229,000000,4.96,4.99,4.78,4.85,636978,0
+VOXR.US,D,20251230,000000,4.92,4.93,4.76,4.82,437634,0
+VOXR.US,D,20251231,000000,4.79,4.87,4.715,4.74,330686,0
+VOXR.US,D,20260102,000000,4.8,4.8,4.51,4.68,675936,0
+VOXR.US,D,20260105,000000,4.66,4.91,4.585,4.6,670398,0
+VOXR.US,D,20260106,000000,4.64,4.77,4.545,4.75,929832,0
+VOXR.US,D,20260107,000000,4.63,4.75,4.44,4.65,637833,0
+VOXR.US,D,20260108,000000,4.56,4.62,4.505,4.6,366897,0
+VOXR.US,D,20260109,000000,4.65,4.765,4.6383,4.72,385881,0
+VOXR.US,D,20260112,000000,4.86,5,4.825,4.945,712031,0
+VOXR.US,D,20260113,000000,5,5,4.83,4.89,634877,0
+VOXR.US,D,20260114,000000,4.96,5.08,4.88,5.05,616517,0
+VOXR.US,D,20260115,000000,4.98,5.03,4.88,4.95,376871,0
+VOXR.US,D,20260116,000000,4.95,5,4.7342,4.97,543576,0
+VOXR.US,D,20260120,000000,5.06,5.28,4.985,5.02,798543,0
+VOXR.US,D,20260121,000000,5.12,5.12,4.905,4.99,573387,0
+VOXR.US,D,20260122,000000,4.99,5.175,4.99,5.12,703067,0
+VOXR.US,D,20260123,000000,5.16,5.59,5.15,5.54,853585,0
+VOXR.US,D,20260126,000000,5.75,5.82,5.41,5.47,1024498,0
+VOXR.US,D,20260127,000000,5.46,5.62,5.33,5.58,503933,0
+VOXR.US,D,20260128,000000,5.64,5.88,5.545,5.73,1470312,0
+VOXR.US,D,20260129,000000,5.8,5.8,5.32,5.51,640601,0
+VOXR.US,D,20260130,000000,5.2,5.43,5.105,5.27,999545,0
+VOXR.US,D,20260202,000000,5.2,5.62,5.175,5.26,1534626,0
+VOXR.US,D,20260203,000000,5.52,5.6999,5.36,5.53,1239864,0
+VOXR.US,D,20260204,000000,5.67,5.67,5,5.23,964405,0
+VOXR.US,D,20260205,000000,5.11,5.14,4.77,4.79,725491,0
+VOXR.US,D,20260206,000000,5.05,5.26,4.9,5.18,828717,0
+VOXR.US,D,20260209,000000,5.29,5.3629,5.15,5.29,714804,0
+VOXR.US,D,20260210,000000,5.2,5.31,5.17,5.29,504852,0
+VOXR.US,D,20260211,000000,5.48,5.625,5.22,5.58,1134547,0
+VOXR.US,D,20260212,000000,5.57,5.57,5.085,5.1,765597,0
+VOXR.US,D,20260213,000000,5.2,5.39,5.14,5.31,686621,0
+VOXR.US,D,20260217,000000,5.23,5.23,4.9199,5.14,492700,0
+VOXR.US,D,20260218,000000,5.17,5.27,5.155,5.245,497488,0
diff --git a/daily/us/nasdaq stocks/3/vrme.us.txt b/daily/us/nasdaq stocks/3/vrme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4640c3236ce962c1185bedc722ce96c691124aa
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vrme.us.txt	
@@ -0,0 +1,3205 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRME.US,D,20110621,000000,170,170,170,170,4,0
+VRME.US,D,20110628,000000,127.5,212.5,127.5,212.5,27,0
+VRME.US,D,20110629,000000,148.75,212.5,148.75,212.5,5,0
+VRME.US,D,20110630,000000,170,212.5,170,212.5,29,0
+VRME.US,D,20110705,000000,148.75,191.25,148.75,191.25,2,0
+VRME.US,D,20110706,000000,148.75,212.5,148.75,212.5,9,0
+VRME.US,D,20110708,000000,106.25,170,106.25,170,5,0
+VRME.US,D,20110719,000000,106.25,170,106.25,170,2,0
+VRME.US,D,20110720,000000,127.5,170,127.5,170,2,0
+VRME.US,D,20110725,000000,106.25,170,106.25,170,5,0
+VRME.US,D,20110830,000000,106.25,170,106.25,170,71,0
+VRME.US,D,20110831,000000,233.75,233.75,233.75,233.75,0,0
+VRME.US,D,20110901,000000,297.5,297.5,297.5,297.5,1,0
+VRME.US,D,20111021,000000,127.5,233.75,127.08,233.75,25,0
+VRME.US,D,20111025,000000,170,255,170,255,8,0
+VRME.US,D,20111026,000000,255,680,255,255,7,0
+VRME.US,D,20111027,000000,340,340,340,340,1,0
+VRME.US,D,20111107,000000,425,425,425,425,0,0
+VRME.US,D,20111108,000000,425,425,425,425,0,0
+VRME.US,D,20111110,000000,382.5,382.5,382.5,382.5,1,0
+VRME.US,D,20111111,000000,212.5,382.5,212.5,382.5,16,0
+VRME.US,D,20111114,000000,212.5,212.5,212.5,212.5,9,0
+VRME.US,D,20111115,000000,297.5,382.5,297.5,382.5,2,0
+VRME.US,D,20111116,000000,382.5,382.5,382.5,382.5,1,0
+VRME.US,D,20111121,000000,382.5,382.5,382.5,382.5,1,0
+VRME.US,D,20111123,000000,382.5,382.5,382.5,382.5,0,0
+VRME.US,D,20111125,000000,382.5,382.5,382.5,382.5,0,0
+VRME.US,D,20111128,000000,212.5,340,170,340,15,0
+VRME.US,D,20111129,000000,340,403.75,255,382.5,13,0
+VRME.US,D,20111130,000000,403.75,425,403.75,425,0,0
+VRME.US,D,20111201,000000,425,637.5,425,425,6,0
+VRME.US,D,20111202,000000,595,595,510,595,4,0
+VRME.US,D,20111205,000000,595,637.5,382.5,595,13,0
+VRME.US,D,20111206,000000,467.5,637.5,425,425,41,0
+VRME.US,D,20111207,000000,510,510,510,510,2,0
+VRME.US,D,20111208,000000,467.5,552.5,425,425,20,0
+VRME.US,D,20111209,000000,386.75,425,301.75,382.5,69,0
+VRME.US,D,20111212,000000,382.5,382.5,382.5,382.5,3,0
+VRME.US,D,20111213,000000,301.75,382.5,297.5,382.5,23,0
+VRME.US,D,20111215,000000,403.75,467.5,382.5,467.5,12,0
+VRME.US,D,20111216,000000,318.75,403.75,255,297.5,8,0
+VRME.US,D,20111219,000000,255,318.75,174.25,318.75,75,0
+VRME.US,D,20111220,000000,255,382.5,255,382.5,4,0
+VRME.US,D,20111221,000000,382.5,382.5,175.1,382.5,23,0
+VRME.US,D,20111222,000000,382.5,403.75,382.5,403.75,5,0
+VRME.US,D,20111223,000000,340,382.5,212.5,382.5,8,0
+VRME.US,D,20111227,000000,382.5,382.5,382.5,382.5,1,0
+VRME.US,D,20111229,000000,340,340,297.5,340,5,0
+VRME.US,D,20120103,000000,382.5,382.5,382.5,382.5,2,0
+VRME.US,D,20120104,000000,382.5,382.5,382.5,382.5,0,0
+VRME.US,D,20120105,000000,382.5,382.5,382.5,382.5,0,0
+VRME.US,D,20120106,000000,212.5,382.5,114.75,361.25,92,0
+VRME.US,D,20120109,000000,361.25,361.25,361.25,361.25,0,0
+VRME.US,D,20120110,000000,361.25,361.25,361.25,361.25,0,0
+VRME.US,D,20120111,000000,361.25,361.25,361.25,361.25,0,0
+VRME.US,D,20120112,000000,361.25,361.25,361.25,361.25,0,0
+VRME.US,D,20120113,000000,335.75,335.75,335.75,335.75,0,0
+VRME.US,D,20120117,000000,335.75,361.25,335.75,361.25,3,0
+VRME.US,D,20120119,000000,361.25,361.25,361.25,361.25,0,0
+VRME.US,D,20120120,000000,361.25,361.25,361.25,361.25,1,0
+VRME.US,D,20120123,000000,361.25,361.25,361.25,361.25,1,0
+VRME.US,D,20120124,000000,361.25,361.25,361.25,361.25,1,0
+VRME.US,D,20120125,000000,212.5,361.25,212.5,361.25,11,0
+VRME.US,D,20120126,000000,340,340,340,340,4,0
+VRME.US,D,20120130,000000,318.75,318.75,318.75,318.75,0,0
+VRME.US,D,20120202,000000,318.75,318.75,318.75,318.75,1,0
+VRME.US,D,20120203,000000,318.75,318.75,318.75,318.75,0,0
+VRME.US,D,20120206,000000,255,318.75,170,297.5,26,0
+VRME.US,D,20120208,000000,191.25,293.25,63.75,212.5,92,0
+VRME.US,D,20120209,000000,212.5,212.5,212.5,212.5,8,0
+VRME.US,D,20120210,000000,212.5,212.5,212.5,212.5,1,0
+VRME.US,D,20120213,000000,191.25,191.25,191.25,191.25,0,0
+VRME.US,D,20120214,000000,191.25,212.5,191.25,212.5,20,0
+VRME.US,D,20120217,000000,212.5,255,212.5,255,30,0
+VRME.US,D,20120222,000000,255,314.5,255,314.5,12,0
+VRME.US,D,20120229,000000,276.25,297.5,276.25,297.5,6,0
+VRME.US,D,20120301,000000,276.25,297.5,276.25,297.5,2,0
+VRME.US,D,20120306,000000,276.25,297.5,276.25,297.5,2,0
+VRME.US,D,20120307,000000,255,297.5,212.5,297.5,40,0
+VRME.US,D,20120315,000000,212.5,297.5,212.5,297.5,2,0
+VRME.US,D,20120320,000000,212.5,297.5,191.25,297.5,7,0
+VRME.US,D,20120321,000000,212.5,276.25,212.5,276.25,16,0
+VRME.US,D,20120329,000000,212.5,276.25,212.5,276.25,3,0
+VRME.US,D,20120410,000000,212.5,276.25,212.5,276.25,6,0
+VRME.US,D,20120411,000000,212.5,276.25,212.5,276.25,12,0
+VRME.US,D,20120413,000000,212.5,255,212.5,233.75,20,0
+VRME.US,D,20120416,000000,212.5,233.75,212.5,233.75,2,0
+VRME.US,D,20120418,000000,233.75,233.75,233.75,233.75,7,0
+VRME.US,D,20120424,000000,233.75,233.75,233.75,233.75,7,0
+VRME.US,D,20120504,000000,233.75,233.75,233.75,233.75,12,0
+VRME.US,D,20120510,000000,233.75,255,216.75,255,5,0
+VRME.US,D,20120516,000000,233.75,233.75,233.75,233.75,1,0
+VRME.US,D,20120517,000000,233.75,233.75,233.75,233.75,5,0
+VRME.US,D,20120518,000000,297.5,297.5,297.5,297.5,0,0
+VRME.US,D,20120523,000000,233.75,255,233.75,255,3,0
+VRME.US,D,20120529,000000,233.75,255,233.75,255,1,0
+VRME.US,D,20120530,000000,233.75,255,233.75,255,5,0
+VRME.US,D,20120601,000000,233.75,255,233.75,255,3,0
+VRME.US,D,20120606,000000,255,255,255,255,1,0
+VRME.US,D,20120706,000000,233.75,255,136,212.5,19,0
+VRME.US,D,20120709,000000,255,255,255,255,0,0
+VRME.US,D,20120719,000000,212.5,246.5,212.5,246.5,8,0
+VRME.US,D,20120723,000000,212.5,231.63,191.25,231.63,15,0
+VRME.US,D,20120725,000000,212.5,233.75,212.5,233.75,1,0
+VRME.US,D,20120727,000000,212.5,233.75,148.75,233.75,17,0
+VRME.US,D,20120803,000000,127.5,233.75,85,233.75,22,0
+VRME.US,D,20120807,000000,212.5,212.5,212.5,212.5,1,0
+VRME.US,D,20120808,000000,148.75,212.5,148.75,212.5,12,0
+VRME.US,D,20120809,000000,148.75,208.25,106.25,208.25,13,0
+VRME.US,D,20120810,000000,127.5,229.5,106.25,208.25,34,0
+VRME.US,D,20120813,000000,191.25,212.5,174.25,212.5,38,0
+VRME.US,D,20120814,000000,195.5,221,150.88,221,36,0
+VRME.US,D,20120815,000000,195.5,212.5,174.25,212.5,24,0
+VRME.US,D,20120816,000000,195.5,212.5,123.25,212.5,28,0
+VRME.US,D,20120817,000000,182.75,204,127.5,191.25,35,0
+VRME.US,D,20120820,000000,170,170,89.68,142.38,23,0
+VRME.US,D,20120821,000000,129.63,191.25,129.63,191.25,12,0
+VRME.US,D,20120822,000000,170,187,170,170,7,0
+VRME.US,D,20120823,000000,150.88,170,127.93,165.75,16,0
+VRME.US,D,20120824,000000,165.75,165.75,110.5,148.75,27,0
+VRME.US,D,20120827,000000,212.5,212.5,161.5,212.5,29,0
+VRME.US,D,20120828,000000,191.25,212.5,191.25,212.5,3,0
+VRME.US,D,20120829,000000,212.5,212.5,212.5,212.5,2,0
+VRME.US,D,20120904,000000,208.25,208.25,132.18,191.25,18,0
+VRME.US,D,20120905,000000,165.75,191.25,132.18,170,19,0
+VRME.US,D,20120906,000000,153,153,113.05,138.13,21,0
+VRME.US,D,20120911,000000,76.5,146.63,72.68,136,78,0
+VRME.US,D,20120912,000000,108.38,180.63,68,178.5,131,0
+VRME.US,D,20120913,000000,150.88,176.38,127.93,148.75,37,0
+VRME.US,D,20120914,000000,136,148.75,85.43,140.25,46,0
+VRME.US,D,20120917,000000,127.5,140.25,85.43,140.25,11,0
+VRME.US,D,20120919,000000,114.75,204,87.13,204,27,0
+VRME.US,D,20120921,000000,170,204,136,204,18,0
+VRME.US,D,20120924,000000,170,204,148.75,204,17,0
+VRME.US,D,20120925,000000,174.25,191.25,127.5,191.25,62,0
+VRME.US,D,20120926,000000,140.25,191.25,102,191.25,27,0
+VRME.US,D,20120927,000000,150.88,180.63,110.5,180.63,15,0
+VRME.US,D,20120928,000000,138.13,167.88,123.25,167.88,14,0
+VRME.US,D,20121001,000000,131.75,148.75,123.68,148.75,16,0
+VRME.US,D,20121002,000000,127.5,148.75,93.93,148.75,15,0
+VRME.US,D,20121003,000000,127.5,148.75,87.13,148.75,11,0
+VRME.US,D,20121005,000000,148.75,148.75,148.75,148.75,2,0
+VRME.US,D,20121008,000000,127.5,148.75,127.5,148.75,2,0
+VRME.US,D,20121101,000000,125.38,161.5,125.38,159.38,4,0
+VRME.US,D,20121102,000000,131.75,156.83,131.75,156.83,1,0
+VRME.US,D,20121107,000000,131.75,167.88,131.75,167.88,13,0
+VRME.US,D,20121108,000000,153,153,153,153,2,0
+VRME.US,D,20121112,000000,201.88,201.88,201.88,201.88,0,0
+VRME.US,D,20121119,000000,178.5,197.63,165.75,197.63,15,0
+VRME.US,D,20121126,000000,197.63,197.63,197.63,197.63,0,0
+VRME.US,D,20121127,000000,187,187,187,187,0,0
+VRME.US,D,20121129,000000,187,191.25,187,191.25,16,0
+VRME.US,D,20121130,000000,178.5,191.25,178.5,191.25,1,0
+VRME.US,D,20121204,000000,210.38,210.38,210.38,210.38,0,0
+VRME.US,D,20121210,000000,191.25,191.25,191.25,191.25,5,0
+VRME.US,D,20121213,000000,178.5,178.5,178.5,178.5,2,0
+VRME.US,D,20121214,000000,170,178.5,170,178.5,0,0
+VRME.US,D,20121217,000000,170,170,127.5,148.75,31,0
+VRME.US,D,20130109,000000,127.5,146.63,106.25,146.63,92,0
+VRME.US,D,20130110,000000,146.63,208.25,146.63,199.75,90,0
+VRME.US,D,20130111,000000,199.75,204,191.25,199.75,85,0
+VRME.US,D,20130114,000000,199.75,250.75,199.75,225.25,123,0
+VRME.US,D,20130115,000000,293.25,510,293.25,401.63,537,0
+VRME.US,D,20130116,000000,361.25,361.25,280.5,354.88,72,0
+VRME.US,D,20130117,000000,357,403.75,354.88,403.75,164,0
+VRME.US,D,20130118,000000,403.75,446.25,403.75,425,185,0
+VRME.US,D,20130122,000000,446.25,510,425,442,71,0
+VRME.US,D,20130123,000000,403.75,465.38,403.75,446.25,169,0
+VRME.US,D,20130124,000000,446.25,467.5,427.13,467.5,65,0
+VRME.US,D,20130125,000000,467.5,467.5,425,446.25,62,0
+VRME.US,D,20130128,000000,456.88,456.88,340,422.88,49,0
+VRME.US,D,20130129,000000,408,425,386.75,422.88,181,0
+VRME.US,D,20130130,000000,405.88,422.88,382.5,386.75,63,0
+VRME.US,D,20130131,000000,418.63,422.88,382.5,403.75,21,0
+VRME.US,D,20130201,000000,403.75,403.75,382.5,403.75,44,0
+VRME.US,D,20130204,000000,403.75,422.88,382.5,395.25,15,0
+VRME.US,D,20130205,000000,397.38,397.38,297.5,374,43,0
+VRME.US,D,20130206,000000,376.13,376.13,318.75,361.25,15,0
+VRME.US,D,20130207,000000,361.25,401.63,361.25,401.63,17,0
+VRME.US,D,20130208,000000,401.63,422.88,401.63,422.88,6,0
+VRME.US,D,20130211,000000,418.63,418.63,382.5,418.63,18,0
+VRME.US,D,20130212,000000,418.63,552.5,418.63,541.88,139,0
+VRME.US,D,20130213,000000,529.13,807.5,529.13,765,307,0
+VRME.US,D,20130214,000000,849.58,1160,807.5,1126,329,0
+VRME.US,D,20130215,000000,1156,2125,892.5,1573,549,0
+VRME.US,D,20130219,000000,1649,1649,1148,1466,333,0
+VRME.US,D,20130220,000000,1466,1509,935,1165,533,0
+VRME.US,D,20130221,000000,1094,1233,1041,1105,134,0
+VRME.US,D,20130222,000000,1063,1211,977.5,1020,62,0
+VRME.US,D,20130225,000000,1148,1160,680,765,209,0
+VRME.US,D,20130226,000000,807.5,1041,807.5,1020,107,0
+VRME.US,D,20130227,000000,892.5,1063,854.25,1020,105,0
+VRME.US,D,20130228,000000,977.5,1063,977.5,1020,19,0
+VRME.US,D,20130301,000000,998.75,998.75,637.5,765,131,0
+VRME.US,D,20130304,000000,765,807.5,680,680,83,0
+VRME.US,D,20130305,000000,680,850,680,786.25,26,0
+VRME.US,D,20130306,000000,799,871.25,790.5,870.83,25,0
+VRME.US,D,20130307,000000,871.25,892.08,807.5,871.25,107,0
+VRME.US,D,20130308,000000,871.25,871.25,722.5,765,128,0
+VRME.US,D,20130311,000000,765,765,765,765,5,0
+VRME.US,D,20130312,000000,743.75,850,743.75,850,129,0
+VRME.US,D,20130313,000000,850,977.5,850,956.25,50,0
+VRME.US,D,20130314,000000,977.5,977.5,935,945.63,84,0
+VRME.US,D,20130315,000000,945.63,945.63,850,935,49,0
+VRME.US,D,20130318,000000,935,935,871.25,934.15,49,0
+VRME.US,D,20130319,000000,854.25,998.75,854.25,977.5,67,0
+VRME.US,D,20130320,000000,977.5,1058,956.25,1050,63,0
+VRME.US,D,20130321,000000,1020,1020,896.75,973.25,55,0
+VRME.US,D,20130322,000000,935,977.5,901,977.5,4,0
+VRME.US,D,20130325,000000,901,901,722.5,828.75,114,0
+VRME.US,D,20130326,000000,765,805.38,658.75,756.5,59,0
+VRME.US,D,20130327,000000,828.33,926.5,701.25,807.5,65,0
+VRME.US,D,20130328,000000,807.5,871.25,680,850,41,0
+VRME.US,D,20130401,000000,786.25,786.25,594.58,699.13,158,0
+VRME.US,D,20130402,000000,680,782,614.13,722.5,27,0
+VRME.US,D,20130403,000000,782,782,722.5,722.5,14,0
+VRME.US,D,20130404,000000,722.5,760.75,680,743.75,34,0
+VRME.US,D,20130405,000000,743.75,803.25,743.75,803.25,37,0
+VRME.US,D,20130408,000000,807.5,807.5,722.5,722.5,51,0
+VRME.US,D,20130409,000000,688.5,743.75,637.5,722.5,40,0
+VRME.US,D,20130410,000000,660.45,722.5,637.5,701.25,56,0
+VRME.US,D,20130411,000000,637.5,722.5,637.5,680,103,0
+VRME.US,D,20130412,000000,641.75,641.75,595.43,637.5,42,0
+VRME.US,D,20130415,000000,623.48,701.25,623.48,648.13,35,0
+VRME.US,D,20130416,000000,637.5,679.58,620.5,658.75,21,0
+VRME.US,D,20130417,000000,637.5,679.15,616.25,679.15,50,0
+VRME.US,D,20130418,000000,680,722.5,680,680,12,0
+VRME.US,D,20130419,000000,680,680,599.25,637.5,46,0
+VRME.US,D,20130422,000000,626.88,637.5,604.35,637.5,25,0
+VRME.US,D,20130423,000000,626.88,677.88,626.88,658.75,21,0
+VRME.US,D,20130424,000000,658.75,739.5,658.75,739.5,135,0
+VRME.US,D,20130425,000000,718.25,786.25,701.25,786.25,175,0
+VRME.US,D,20130426,000000,775.63,850,765,807.5,114,0
+VRME.US,D,20130429,000000,807.5,956.25,807.5,956.25,241,0
+VRME.US,D,20130430,000000,973.25,1100,956.25,1097,219,0
+VRME.US,D,20130501,000000,1097,1101,1041,1052,128,0
+VRME.US,D,20130502,000000,1052,1052,960.5,960.5,101,0
+VRME.US,D,20130503,000000,990.25,998.75,956.25,990.25,35,0
+VRME.US,D,20130506,000000,990.25,1058,981.75,1041,45,0
+VRME.US,D,20130507,000000,1020,1020,854.25,854.25,82,0
+VRME.US,D,20130508,000000,892.5,1020,807.5,960.5,246,0
+VRME.US,D,20130509,000000,977.5,977.5,913.75,935,26,0
+VRME.US,D,20130510,000000,935,935,892.5,892.5,40,0
+VRME.US,D,20130513,000000,892.5,935,765,850,159,0
+VRME.US,D,20130514,000000,892.5,913.75,850,913.75,36,0
+VRME.US,D,20130515,000000,913.75,977.5,913.75,977.5,45,0
+VRME.US,D,20130516,000000,977.5,1020,977.5,1020,55,0
+VRME.US,D,20130517,000000,1020,1105,1020,1063,87,0
+VRME.US,D,20130520,000000,1063,1126,1041,1126,60,0
+VRME.US,D,20130521,000000,1126,1190,1126,1131,45,0
+VRME.US,D,20130522,000000,1211,1211,1126,1190,40,0
+VRME.US,D,20130523,000000,1050,1211,1050,1190,51,0
+VRME.US,D,20130524,000000,1186,1186,1063,1063,101,0
+VRME.US,D,20130528,000000,1063,1063,977.5,1063,18,0
+VRME.US,D,20130529,000000,1020,1020,977.5,977.5,40,0
+VRME.US,D,20130530,000000,1063,1063,977.5,1020,27,0
+VRME.US,D,20130531,000000,977.5,1020,892.5,892.93,29,0
+VRME.US,D,20130603,000000,854.25,977.5,850,892.5,41,0
+VRME.US,D,20130604,000000,892.5,935,871.68,935,24,0
+VRME.US,D,20130605,000000,935,935,935,935,8,0
+VRME.US,D,20130606,000000,935,935,935,935,0,0
+VRME.US,D,20130607,000000,935,1063,892.93,1063,35,0
+VRME.US,D,20130610,000000,1063,1063,1041,1041,6,0
+VRME.US,D,20130611,000000,935,1041,935,1020,9,0
+VRME.US,D,20130612,000000,1020,1020,935,935,4,0
+VRME.US,D,20130613,000000,977.5,977.5,935,935,8,0
+VRME.US,D,20130614,000000,892.5,935,850.43,850.43,39,0
+VRME.US,D,20130617,000000,854.25,892.5,850,850,26,0
+VRME.US,D,20130618,000000,892.5,892.5,892.5,892.5,0,0
+VRME.US,D,20130619,000000,850,892.5,786.25,786.25,6,0
+VRME.US,D,20130620,000000,850,913.75,850,892.5,9,0
+VRME.US,D,20130621,000000,892.5,892.5,807.5,807.5,40,0
+VRME.US,D,20130624,000000,850,850,850,850,3,0
+VRME.US,D,20130625,000000,850,850,786.25,850,14,0
+VRME.US,D,20130626,000000,850,892.5,743.75,892.5,3,0
+VRME.US,D,20130627,000000,722.5,892.5,722.5,892.5,0,0
+VRME.US,D,20130628,000000,892.5,892.5,744.18,892.08,3,0
+VRME.US,D,20130701,000000,892.08,892.5,828.75,892.5,6,0
+VRME.US,D,20130702,000000,807.5,807.5,807.5,807.5,2,0
+VRME.US,D,20130703,000000,828.75,828.75,828.75,828.75,1,0
+VRME.US,D,20130705,000000,850,850,828.75,828.75,6,0
+VRME.US,D,20130708,000000,850,892.5,807.5,892.5,25,0
+VRME.US,D,20130709,000000,850,892.5,850,892.5,26,0
+VRME.US,D,20130710,000000,850,892.5,850,850,5,0
+VRME.US,D,20130711,000000,726.75,867.85,722.5,850,56,0
+VRME.US,D,20130712,000000,852.13,852.13,828.75,850,51,0
+VRME.US,D,20130715,000000,828.75,890.38,828.75,828.75,38,0
+VRME.US,D,20130716,000000,828.75,886.13,639.63,760.75,103,0
+VRME.US,D,20130717,000000,765,807.5,765,807.5,5,0
+VRME.US,D,20130718,000000,807.5,807.5,807.5,807.5,0,0
+VRME.US,D,20130719,000000,765,765,722.5,722.5,98,0
+VRME.US,D,20130722,000000,724.63,807.5,724.63,807.5,2,0
+VRME.US,D,20130723,000000,786.25,807.5,722.5,722.5,23,0
+VRME.US,D,20130724,000000,722.5,722.5,722.5,722.5,10,0
+VRME.US,D,20130725,000000,684.25,684.25,620.5,675.75,60,0
+VRME.US,D,20130726,000000,663,673.63,646,673.63,18,0
+VRME.US,D,20130729,000000,675.75,675.75,597.13,637.5,11,0
+VRME.US,D,20130730,000000,616.25,675.75,616.25,675.75,10,0
+VRME.US,D,20130731,000000,675.75,722.5,675.75,722.5,40,0
+VRME.US,D,20130801,000000,722.5,743.75,701.25,722.5,55,0
+VRME.US,D,20130805,000000,680,722.5,680,722.5,1,0
+VRME.US,D,20130806,000000,722.5,722.5,680,680,6,0
+VRME.US,D,20130807,000000,722.5,722.5,701.25,701.25,0,0
+VRME.US,D,20130808,000000,637.5,658.75,637.5,637.5,15,0
+VRME.US,D,20130809,000000,637.5,701.25,637.5,701.25,11,0
+VRME.US,D,20130812,000000,658.75,697,382.5,425,322,0
+VRME.US,D,20130813,000000,404.18,454.75,363.8,454.75,269,0
+VRME.US,D,20130814,000000,509.58,616.25,509.58,531.25,55,0
+VRME.US,D,20130815,000000,550.38,550.38,499.38,550.38,2,0
+VRME.US,D,20130816,000000,550.38,550.38,510,541.88,5,0
+VRME.US,D,20130819,000000,550.38,743.75,510,595,113,0
+VRME.US,D,20130820,000000,491.3,658.33,491.3,658.33,18,0
+VRME.US,D,20130821,000000,532.95,614.98,531.25,595,30,0
+VRME.US,D,20130822,000000,595,595,531.68,531.68,118,0
+VRME.US,D,20130823,000000,637.5,637.5,637.5,637.5,0,0
+VRME.US,D,20130826,000000,552.93,552.93,552.5,552.5,2,0
+VRME.US,D,20130827,000000,637.5,637.5,554.63,554.63,1,0
+VRME.US,D,20130828,000000,629,629,548.25,548.25,2,0
+VRME.US,D,20130829,000000,569.5,569.5,544,544,15,0
+VRME.US,D,20130830,000000,565.25,582.25,544,544,22,0
+VRME.US,D,20130903,000000,573.75,595,573.75,595,4,0
+VRME.US,D,20130904,000000,595,626.88,595,626.88,8,0
+VRME.US,D,20130905,000000,573.75,595,488.75,595,66,0
+VRME.US,D,20130906,000000,471.75,509.58,471.75,509.58,1,0
+VRME.US,D,20130909,000000,531.25,539.75,471.75,488.75,22,0
+VRME.US,D,20130910,000000,469.63,488.75,469.63,488.75,33,0
+VRME.US,D,20130911,000000,488.75,488.75,488.75,488.75,7,0
+VRME.US,D,20130912,000000,471.75,552.5,408,510,123,0
+VRME.US,D,20130913,000000,590.75,590.75,425,467.5,115,0
+VRME.US,D,20130916,000000,438.6,463.25,438.6,446.25,19,0
+VRME.US,D,20130917,000000,544,544,425,454.75,24,0
+VRME.US,D,20130918,000000,454.75,454.75,425,446.25,60,0
+VRME.US,D,20130919,000000,467.5,467.5,446.25,467.5,113,0
+VRME.US,D,20130920,000000,467.5,467.5,467.5,467.5,1,0
+VRME.US,D,20130923,000000,429.68,446.25,429.68,446.25,6,0
+VRME.US,D,20130924,000000,456.88,456.88,430.1,430.1,38,0
+VRME.US,D,20130925,000000,467.5,467.5,425,467.5,47,0
+VRME.US,D,20130926,000000,436.05,484.5,436.05,446.25,24,0
+VRME.US,D,20130927,000000,425,446.25,425,437.75,18,0
+VRME.US,D,20130930,000000,484.5,484.5,425,433.5,51,0
+VRME.US,D,20131001,000000,433.5,445.83,433.5,445.83,8,0
+VRME.US,D,20131002,000000,445.83,466.65,420.75,425,27,0
+VRME.US,D,20131003,000000,433.5,433.5,408,408,18,0
+VRME.US,D,20131004,000000,446.25,531.25,446.25,463.25,45,0
+VRME.US,D,20131007,000000,510,510,467.5,505.75,69,0
+VRME.US,D,20131008,000000,510,510,467.5,467.5,25,0
+VRME.US,D,20131009,000000,467.5,467.5,450.5,450.5,4,0
+VRME.US,D,20131010,000000,450.5,467.5,435.63,467.5,71,0
+VRME.US,D,20131011,000000,459,459,431.38,454.33,25,0
+VRME.US,D,20131014,000000,433.5,439.88,404.18,418.63,71,0
+VRME.US,D,20131015,000000,406.3,425,406.3,425,21,0
+VRME.US,D,20131017,000000,425,425,425,425,2,0
+VRME.US,D,20131018,000000,446.25,446.25,437.75,442,15,0
+VRME.US,D,20131021,000000,459,459,408,408,7,0
+VRME.US,D,20131022,000000,408,425,408,408,54,0
+VRME.US,D,20131023,000000,442,442,408,416.5,9,0
+VRME.US,D,20131024,000000,412.25,412.25,403.75,403.75,29,0
+VRME.US,D,20131025,000000,399.5,399.5,399.5,399.5,5,0
+VRME.US,D,20131028,000000,414.38,414.38,414.38,414.38,0,0
+VRME.US,D,20131029,000000,382.93,414.38,382.93,403.75,15,0
+VRME.US,D,20131031,000000,383.35,401.63,382.5,401.63,49,0
+VRME.US,D,20131101,000000,437.75,437.75,403.75,403.75,5,0
+VRME.US,D,20131106,000000,403.75,403.75,386.75,395.25,13,0
+VRME.US,D,20131108,000000,403.75,412.25,386.75,386.75,115,0
+VRME.US,D,20131113,000000,399.5,399.5,399.5,399.5,2,0
+VRME.US,D,20131114,000000,399.5,399.5,354.88,354.88,18,0
+VRME.US,D,20131115,000000,354.88,391,354.88,391,3,0
+VRME.US,D,20131118,000000,369.75,369.75,369.75,369.75,3,0
+VRME.US,D,20131120,000000,446.25,446.25,446.25,446.25,0,0
+VRME.US,D,20131121,000000,369.75,369.75,369.75,369.75,3,0
+VRME.US,D,20131122,000000,403.75,403.75,369.75,369.75,6,0
+VRME.US,D,20131125,000000,369.75,382.5,346.38,371.88,48,0
+VRME.US,D,20131126,000000,369.75,369.75,329.38,340,60,0
+VRME.US,D,20131127,000000,318.75,335.75,263.5,310.25,42,0
+VRME.US,D,20131129,000000,311.1,369.75,268.18,369.75,70,0
+VRME.US,D,20131202,000000,297.5,382.5,297.5,382.5,10,0
+VRME.US,D,20131203,000000,382.5,382.5,361.25,361.25,13,0
+VRME.US,D,20131204,000000,348.5,416.5,301.75,382.5,58,0
+VRME.US,D,20131205,000000,382.5,382.5,354.88,378.25,40,0
+VRME.US,D,20131206,000000,376.13,376.13,376.13,376.13,11,0
+VRME.US,D,20131209,000000,378.25,378.25,289,289,98,0
+VRME.US,D,20131210,000000,299.63,340,299.63,329.38,8,0
+VRME.US,D,20131211,000000,354.45,361.25,354.45,361.25,41,0
+VRME.US,D,20131212,000000,361.25,361.25,361.25,361.25,1,0
+VRME.US,D,20131213,000000,342.13,342.13,303.88,303.88,16,0
+VRME.US,D,20131216,000000,307.28,340,297.5,297.5,54,0
+VRME.US,D,20131217,000000,276.25,295.38,276.25,293.25,40,0
+VRME.US,D,20131218,000000,260.95,284.75,259.68,284.75,47,0
+VRME.US,D,20131220,000000,297.5,297.5,297.5,297.5,21,0
+VRME.US,D,20131223,000000,297.5,297.5,297.5,297.5,15,0
+VRME.US,D,20131226,000000,339.58,339.58,297.5,297.5,10,0
+VRME.US,D,20131227,000000,339.58,361.25,339.58,340,31,0
+VRME.US,D,20131230,000000,335.75,378.25,297.5,301.33,63,0
+VRME.US,D,20131231,000000,297.5,340,297.5,302.18,16,0
+VRME.US,D,20140102,000000,297.5,297.5,297.5,297.5,1,0
+VRME.US,D,20140103,000000,352.75,352.75,325.13,325.13,3,0
+VRME.US,D,20140106,000000,340,340,318.75,340,3,0
+VRME.US,D,20140108,000000,340,361.25,340,361.25,24,0
+VRME.US,D,20140109,000000,361.25,361.25,318.75,340,76,0
+VRME.US,D,20140110,000000,340,340,306,331.5,14,0
+VRME.US,D,20140113,000000,327.25,327.25,310.25,310.25,7,0
+VRME.US,D,20140115,000000,306,306,301.75,301.75,7,0
+VRME.US,D,20140116,000000,310.25,310.25,299.63,299.63,5,0
+VRME.US,D,20140117,000000,376.13,376.13,306,306,3,0
+VRME.US,D,20140121,000000,297.5,361.25,293.25,350.63,47,0
+VRME.US,D,20140122,000000,330.65,344.25,330.65,340,7,0
+VRME.US,D,20140123,000000,299.63,314.5,276.25,297.5,113,0
+VRME.US,D,20140124,000000,276.25,297.5,276.25,297.5,98,0
+VRME.US,D,20140128,000000,297.5,297.5,297.5,297.5,16,0
+VRME.US,D,20140129,000000,297.5,340,297.5,297.93,20,0
+VRME.US,D,20140130,000000,297.93,297.93,297.5,297.5,14,0
+VRME.US,D,20140131,000000,297.5,297.5,297.5,297.5,14,0
+VRME.US,D,20140203,000000,335.75,403.75,321.3,321.3,31,0
+VRME.US,D,20140204,000000,340,340,318.75,334.9,10,0
+VRME.US,D,20140205,000000,308.13,318.75,308.13,318.75,10,0
+VRME.US,D,20140206,000000,318.75,318.75,297.5,297.5,11,0
+VRME.US,D,20140207,000000,297.5,297.5,297.5,297.5,0,0
+VRME.US,D,20140210,000000,325.13,325.13,318.75,318.75,4,0
+VRME.US,D,20140211,000000,297.5,318.75,276.25,318.75,26,0
+VRME.US,D,20140212,000000,298.35,298.35,298.35,298.35,2,0
+VRME.US,D,20140213,000000,298.35,307.7,298.35,306,16,0
+VRME.US,D,20140214,000000,298.35,298.35,297.93,297.93,8,0
+VRME.US,D,20140218,000000,297.5,297.5,212.5,225.25,304,0
+VRME.US,D,20140219,000000,233.75,255,217.18,217.18,42,0
+VRME.US,D,20140220,000000,217.18,233.75,216.75,233.75,50,0
+VRME.US,D,20140221,000000,242.25,255,242.25,255,75,0
+VRME.US,D,20140224,000000,255,272,240.98,261.38,165,0
+VRME.US,D,20140225,000000,250.75,250.75,242.25,242.25,72,0
+VRME.US,D,20140226,000000,242.25,284.33,242.25,282.63,149,0
+VRME.US,D,20140227,000000,276.25,297.5,276.25,295.38,10,0
+VRME.US,D,20140228,000000,297.5,297.5,255,265.63,29,0
+VRME.US,D,20140303,000000,297.5,297.5,297.5,297.5,0,0
+VRME.US,D,20140304,000000,281.35,281.35,245.65,245.65,3,0
+VRME.US,D,20140305,000000,271.15,295.8,246.5,294.53,15,0
+VRME.US,D,20140306,000000,292.83,292.83,292.83,292.83,0,0
+VRME.US,D,20140307,000000,290.28,340,290.28,318.75,70,0
+VRME.US,D,20140310,000000,318.75,420.75,318.75,382.5,72,0
+VRME.US,D,20140311,000000,382.5,382.5,318.75,318.75,9,0
+VRME.US,D,20140312,000000,319.6,319.6,319.6,319.6,5,0
+VRME.US,D,20140313,000000,382.5,382.5,340,340,30,0
+VRME.US,D,20140314,000000,340,340,327.25,335.75,30,0
+VRME.US,D,20140317,000000,378.25,378.25,320.03,320.03,3,0
+VRME.US,D,20140318,000000,320.03,320.03,320.03,320.03,3,0
+VRME.US,D,20140319,000000,320.45,320.45,320.03,320.03,3,0
+VRME.US,D,20140320,000000,320.03,320.03,320.03,320.03,4,0
+VRME.US,D,20140321,000000,318.75,374,318.75,373.58,45,0
+VRME.US,D,20140324,000000,382.5,382.5,340,378.25,89,0
+VRME.US,D,20140325,000000,378.25,382.5,378.25,382.5,50,0
+VRME.US,D,20140326,000000,340.43,361.25,297.5,297.5,59,0
+VRME.US,D,20140327,000000,340,382.5,340,340,95,0
+VRME.US,D,20140328,000000,350.63,420.75,298.35,420.33,59,0
+VRME.US,D,20140331,000000,420.33,420.33,340.43,340.43,13,0
+VRME.US,D,20140401,000000,374,386.75,297.93,297.93,37,0
+VRME.US,D,20140402,000000,318.75,359.13,318.75,359.13,26,0
+VRME.US,D,20140403,000000,359.13,359.13,319.18,340,19,0
+VRME.US,D,20140404,000000,318.75,319.18,318.75,318.75,23,0
+VRME.US,D,20140407,000000,340,367.63,323,323,24,0
+VRME.US,D,20140408,000000,323.43,323.43,323.43,323.43,5,0
+VRME.US,D,20140409,000000,340,340,323,323,7,0
+VRME.US,D,20140410,000000,381.23,403.75,329.8,348.93,60,0
+VRME.US,D,20140411,000000,420.75,420.75,352.75,403.33,10,0
+VRME.US,D,20140414,000000,369.75,369.75,369.75,369.75,7,0
+VRME.US,D,20140415,000000,369.75,369.75,369.75,369.75,0,0
+VRME.US,D,20140416,000000,420.75,425,369.75,378.25,23,0
+VRME.US,D,20140417,000000,378.25,378.25,361.25,361.25,12,0
+VRME.US,D,20140421,000000,361.25,382.5,361.25,382.5,7,0
+VRME.US,D,20140422,000000,361.25,361.25,361.25,361.25,6,0
+VRME.US,D,20140423,000000,371.88,382.5,289,289,179,0
+VRME.US,D,20140424,000000,318.75,340,318.75,340,11,0
+VRME.US,D,20140425,000000,318.75,359.55,282.63,359.55,27,0
+VRME.US,D,20140428,000000,328.1,356.58,283.48,352.33,42,0
+VRME.US,D,20140429,000000,306,306,282.63,282.63,26,0
+VRME.US,D,20140430,000000,340,352.33,297.5,297.5,40,0
+VRME.US,D,20140501,000000,297.5,297.5,297.5,297.5,3,0
+VRME.US,D,20140506,000000,334.9,334.9,297.5,297.5,8,0
+VRME.US,D,20140507,000000,297.5,328.95,297.5,326.4,10,0
+VRME.US,D,20140512,000000,326.4,326.4,325.98,325.98,3,0
+VRME.US,D,20140514,000000,339.58,339.58,339.58,339.58,1,0
+VRME.US,D,20140519,000000,297.5,297.5,293.25,297.5,17,0
+VRME.US,D,20140520,000000,301.75,301.75,261.38,261.38,67,0
+VRME.US,D,20140521,000000,255,276.25,174.25,246.5,63,0
+VRME.US,D,20140522,000000,244.38,276.25,244.38,255,74,0
+VRME.US,D,20140527,000000,259.25,289,259.25,289,107,0
+VRME.US,D,20140528,000000,284.75,297.5,269.88,297.5,59,0
+VRME.US,D,20140529,000000,238,289,238,255,64,0
+VRME.US,D,20140530,000000,233.75,238,233.75,234.18,77,0
+VRME.US,D,20140602,000000,233.75,235.88,184.03,184.03,76,0
+VRME.US,D,20140603,000000,216.75,216.75,216.75,216.75,0,0
+VRME.US,D,20140604,000000,216.75,216.75,216.75,216.75,16,0
+VRME.US,D,20140605,000000,200.18,212.5,183.6,183.6,23,0
+VRME.US,D,20140606,000000,190.83,191.25,170,191.25,25,0
+VRME.US,D,20140609,000000,170,212.5,170,212.5,42,0
+VRME.US,D,20140611,000000,191.25,191.25,191.25,191.25,2,0
+VRME.US,D,20140613,000000,211.65,211.65,201.88,201.88,6,0
+VRME.US,D,20140617,000000,201.88,211.65,201.88,204,70,0
+VRME.US,D,20140618,000000,208.25,208.25,199.75,199.75,5,0
+VRME.US,D,20140620,000000,195.5,195.5,195.5,195.5,7,0
+VRME.US,D,20140624,000000,189.13,199.75,189.13,199.75,12,0
+VRME.US,D,20140625,000000,179.78,179.78,178.5,178.5,9,0
+VRME.US,D,20140626,000000,182.33,182.33,149.18,170,44,0
+VRME.US,D,20140630,000000,170,170,170,170,1,0
+VRME.US,D,20140701,000000,170,199.75,170,199.33,86,0
+VRME.US,D,20140703,000000,184.88,199.75,184.88,191.25,19,0
+VRME.US,D,20140707,000000,191.25,191.25,191.25,191.25,8,0
+VRME.US,D,20140708,000000,191.25,191.25,191.25,191.25,12,0
+VRME.US,D,20140710,000000,191.25,191.25,191.25,191.25,2,0
+VRME.US,D,20140714,000000,170.85,191.25,170.85,191.25,8,0
+VRME.US,D,20140716,000000,170,170,170,170,9,0
+VRME.US,D,20140717,000000,189.98,199.75,187,199.75,71,0
+VRME.US,D,20140721,000000,202.73,202.73,181.05,199.75,59,0
+VRME.US,D,20140722,000000,199.75,199.75,199.75,199.75,5,0
+VRME.US,D,20140723,000000,182.75,199.75,182.75,199.75,45,0
+VRME.US,D,20140724,000000,212.5,212.5,212.5,212.5,14,0
+VRME.US,D,20140725,000000,178.5,212.5,178.5,191.25,16,0
+VRME.US,D,20140728,000000,212.08,216.75,206.55,206.55,193,0
+VRME.US,D,20140729,000000,209.53,212.5,178.93,178.93,30,0
+VRME.US,D,20140730,000000,195.5,195.5,195.5,195.5,0,0
+VRME.US,D,20140731,000000,212.08,212.5,202.3,212.5,63,0
+VRME.US,D,20140801,000000,201.88,212.5,201.88,212.5,226,0
+VRME.US,D,20140804,000000,254.58,255,212.5,212.5,402,0
+VRME.US,D,20140806,000000,212.5,229.5,212.5,216.75,154,0
+VRME.US,D,20140807,000000,216.75,297.5,209.1,297.5,45,0
+VRME.US,D,20140808,000000,291.55,340,206.55,340,169,0
+VRME.US,D,20140811,000000,340,510,340,454.75,245,0
+VRME.US,D,20140812,000000,437.75,467.5,352.75,378.25,187,0
+VRME.US,D,20140813,000000,394.83,394.83,310.25,378.25,167,0
+VRME.US,D,20140814,000000,310.25,340,297.5,340,73,0
+VRME.US,D,20140815,000000,361.25,361.25,348.5,348.5,4,0
+VRME.US,D,20140818,000000,318.75,318.75,318.75,318.75,0,0
+VRME.US,D,20140819,000000,318.75,344.25,318.75,344.25,1,0
+VRME.US,D,20140820,000000,340,340,340,340,7,0
+VRME.US,D,20140821,000000,340,369.75,340,340,47,0
+VRME.US,D,20140825,000000,318.75,318.75,318.75,318.75,3,0
+VRME.US,D,20140826,000000,297.5,317.9,276.25,317.9,41,0
+VRME.US,D,20140827,000000,260.53,260.53,260.53,260.53,5,0
+VRME.US,D,20140828,000000,276.25,359.13,276.25,359.13,15,0
+VRME.US,D,20140829,000000,359.13,359.13,280.5,297.5,31,0
+VRME.US,D,20140905,000000,294.1,297.5,294.1,297.5,4,0
+VRME.US,D,20140908,000000,294.1,297.5,289,297.5,6,0
+VRME.US,D,20140909,000000,297.5,297.5,297.5,297.5,11,0
+VRME.US,D,20140910,000000,289,289,274.55,289,4,0
+VRME.US,D,20140911,000000,297.5,339.58,265.63,265.63,147,0
+VRME.US,D,20140912,000000,307.7,339.15,255,255,101,0
+VRME.US,D,20140915,000000,255,255,250.75,250.75,59,0
+VRME.US,D,20140916,000000,243.53,255,242.25,255,31,0
+VRME.US,D,20140917,000000,246.5,265.63,238,265.63,17,0
+VRME.US,D,20140918,000000,276.25,276.25,251.18,251.18,19,0
+VRME.US,D,20140919,000000,251.6,251.6,236.3,236.3,49,0
+VRME.US,D,20140922,000000,236.3,236.3,233.75,233.75,49,0
+VRME.US,D,20140923,000000,217.18,217.18,212.5,216.75,50,0
+VRME.US,D,20140924,000000,216.75,216.75,216.75,216.75,1,0
+VRME.US,D,20140925,000000,216.75,221,216.75,216.75,35,0
+VRME.US,D,20140926,000000,212.93,212.93,212.93,212.93,0,0
+VRME.US,D,20140929,000000,216.75,216.75,216.75,216.75,1,0
+VRME.US,D,20140930,000000,212.5,212.5,208.25,208.25,13,0
+VRME.US,D,20141001,000000,212.5,212.5,184.88,184.88,58,0
+VRME.US,D,20141002,000000,184.88,212.5,178.5,178.5,33,0
+VRME.US,D,20141003,000000,178.5,178.5,178.5,178.5,12,0
+VRME.US,D,20141006,000000,190.83,190.83,190.83,190.83,0,0
+VRME.US,D,20141007,000000,170,178.5,170,178.5,14,0
+VRME.US,D,20141008,000000,178.5,178.5,127.5,148.33,134,0
+VRME.US,D,20141009,000000,174.25,174.25,150.03,167.88,7,0
+VRME.US,D,20141010,000000,167.88,178.5,163.63,170,38,0
+VRME.US,D,20141013,000000,176.38,176.38,170.43,170.43,6,0
+VRME.US,D,20141015,000000,170,170,170,170,5,0
+VRME.US,D,20141020,000000,178.5,178.5,170,170,14,0
+VRME.US,D,20141021,000000,170,170,170,170,14,0
+VRME.US,D,20141022,000000,170,176.38,170,176.38,12,0
+VRME.US,D,20141023,000000,186.58,186.58,186.58,186.58,16,0
+VRME.US,D,20141024,000000,170.43,170.43,170,170,3,0
+VRME.US,D,20141028,000000,157.68,177.65,157.68,177.65,17,0
+VRME.US,D,20141029,000000,164.05,170,149.6,170,75,0
+VRME.US,D,20141031,000000,149.18,149.18,149.18,149.18,9,0
+VRME.US,D,20141104,000000,136,178.5,136,178.5,102,0
+VRME.US,D,20141105,000000,157.68,178.5,157.68,178.5,10,0
+VRME.US,D,20141106,000000,185.3,185.3,185.3,185.3,0,0
+VRME.US,D,20141107,000000,178.5,178.5,178.5,178.5,3,0
+VRME.US,D,20141110,000000,157.68,159.38,157.68,159.38,7,0
+VRME.US,D,20141111,000000,157.68,165.75,157.68,157.68,32,0
+VRME.US,D,20141112,000000,157.25,165.33,157.25,165.33,4,0
+VRME.US,D,20141113,000000,165.33,165.33,165.33,165.33,1,0
+VRME.US,D,20141114,000000,165.33,165.33,165.33,165.33,2,0
+VRME.US,D,20141117,000000,165.33,165.33,148.75,148.75,31,0
+VRME.US,D,20141118,000000,148.75,148.75,148.75,148.75,39,0
+VRME.US,D,20141119,000000,148.75,148.75,136.43,142.38,5,0
+VRME.US,D,20141120,000000,137.28,137.28,136,136,8,0
+VRME.US,D,20141121,000000,136,136,136,136,8,0
+VRME.US,D,20141124,000000,136,136,132.18,132.18,26,0
+VRME.US,D,20141125,000000,136,136,136,136,47,0
+VRME.US,D,20141201,000000,132.18,132.18,127.5,127.5,62,0
+VRME.US,D,20141202,000000,127.08,127.08,110.93,114.75,58,0
+VRME.US,D,20141203,000000,118.58,123.25,110.5,110.5,81,0
+VRME.US,D,20141204,000000,123.25,126.23,109.23,117.64,9,0
+VRME.US,D,20141205,000000,110.5,119,110.5,119,35,0
+VRME.US,D,20141208,000000,119,123.25,109.23,110.5,54,0
+VRME.US,D,20141209,000000,110.5,110.5,110.5,110.5,56,0
+VRME.US,D,20141210,000000,110.5,110.5,110.5,110.5,8,0
+VRME.US,D,20141211,000000,108.55,108.55,108.55,108.55,2,0
+VRME.US,D,20141215,000000,110.08,110.5,110.08,110.5,28,0
+VRME.US,D,20141217,000000,111.1,111.1,93.93,108.38,23,0
+VRME.US,D,20141218,000000,85,85,68,68,62,0
+VRME.US,D,20141219,000000,113.69,114.75,72.25,72.25,149,0
+VRME.US,D,20141222,000000,72.25,85,63.75,85,40,0
+VRME.US,D,20141223,000000,91.8,105.87,85.43,105.83,36,0
+VRME.US,D,20141224,000000,87.13,105.4,85.43,105.4,36,0
+VRME.US,D,20141226,000000,85,85,85,85,0,0
+VRME.US,D,20141229,000000,85,105.83,76.5,105.83,21,0
+VRME.US,D,20141230,000000,85,95.63,85,85,24,0
+VRME.US,D,20141231,000000,87.89,88.83,85,88.83,76,0
+VRME.US,D,20150105,000000,85,89.25,85,89.25,6,0
+VRME.US,D,20150106,000000,89.25,89.25,89.25,89.25,12,0
+VRME.US,D,20150107,000000,76.93,97.33,76.93,97.33,27,0
+VRME.US,D,20150108,000000,97.33,97.33,93.5,93.5,17,0
+VRME.US,D,20150109,000000,97.75,108.38,97.75,106.25,30,0
+VRME.US,D,20150112,000000,116.88,116.88,116.88,116.88,4,0
+VRME.US,D,20150113,000000,119,127.5,119,127.5,23,0
+VRME.US,D,20150114,000000,140.25,187,140.25,187,59,0
+VRME.US,D,20150115,000000,180.63,180.63,180.63,180.63,5,0
+VRME.US,D,20150116,000000,123.25,171.7,122.83,170,80,0
+VRME.US,D,20150121,000000,170,170,123.25,169.58,32,0
+VRME.US,D,20150122,000000,169.15,170,139.78,139.78,10,0
+VRME.US,D,20150126,000000,139.83,139.83,127.5,127.5,5,0
+VRME.US,D,20150127,000000,123.68,123.68,119,119,73,0
+VRME.US,D,20150128,000000,108.38,127.5,108.38,127.5,32,0
+VRME.US,D,20150129,000000,147.9,147.9,127.5,127.5,31,0
+VRME.US,D,20150202,000000,107.95,147.9,107.95,127.5,22,0
+VRME.US,D,20150204,000000,124.99,148.33,122.4,129.2,66,0
+VRME.US,D,20150205,000000,127.5,127.5,127.5,127.5,2,0
+VRME.US,D,20150209,000000,122.4,122.4,122.4,122.4,2,0
+VRME.US,D,20150210,000000,124.74,124.74,106.25,106.25,19,0
+VRME.US,D,20150213,000000,106.25,106.25,106.25,106.25,16,0
+VRME.US,D,20150217,000000,110.5,110.5,102,102,41,0
+VRME.US,D,20150218,000000,106.25,107.06,105.83,105.83,16,0
+VRME.US,D,20150220,000000,103.62,103.62,102,102,3,0
+VRME.US,D,20150224,000000,89.25,94.69,89.25,93.5,6,0
+VRME.US,D,20150225,000000,89.25,95.63,85.43,95.63,17,0
+VRME.US,D,20150226,000000,85,85,85,85,14,0
+VRME.US,D,20150227,000000,85,85,63.75,71.83,29,0
+VRME.US,D,20150302,000000,71.83,71.83,57.38,57.38,5,0
+VRME.US,D,20150303,000000,63.75,63.75,42.5,61.63,140,0
+VRME.US,D,20150305,000000,48.88,53.13,48.88,53.13,4,0
+VRME.US,D,20150306,000000,48.03,53.13,48.03,53.13,9,0
+VRME.US,D,20150309,000000,53.13,97.75,51,85,167,0
+VRME.US,D,20150310,000000,85,114.75,76.5,114.75,43,0
+VRME.US,D,20150311,000000,85,150.03,85,148.75,50,0
+VRME.US,D,20150312,000000,133.88,148.75,127.5,148.75,29,0
+VRME.US,D,20150317,000000,133.88,148.75,133.88,148.75,44,0
+VRME.US,D,20150318,000000,128.78,128.78,127.5,127.5,3,0
+VRME.US,D,20150320,000000,131.75,131.75,123.25,123.25,3,0
+VRME.US,D,20150323,000000,121.51,121.51,119.43,119.43,4,0
+VRME.US,D,20150324,000000,111.35,111.35,110.5,110.5,22,0
+VRME.US,D,20150326,000000,111.35,111.35,106.25,106.25,8,0
+VRME.US,D,20150327,000000,99.41,99.45,97.75,97.75,39,0
+VRME.US,D,20150331,000000,98.56,98.56,93.5,93.5,13,0
+VRME.US,D,20150401,000000,97.75,97.75,97.75,97.75,2,0
+VRME.US,D,20150402,000000,90.06,90.06,89.25,89.25,7,0
+VRME.US,D,20150406,000000,90.06,90.06,89.25,89.25,24,0
+VRME.US,D,20150407,000000,92.65,92.65,92.65,92.65,5,0
+VRME.US,D,20150408,000000,89.25,89.59,89.25,89.25,36,0
+VRME.US,D,20150409,000000,89.25,89.25,89.25,89.25,31,0
+VRME.US,D,20150410,000000,89.59,89.59,89.25,89.25,14,0
+VRME.US,D,20150413,000000,89.25,89.25,89.25,89.25,24,0
+VRME.US,D,20150414,000000,89.25,89.25,85.43,85.43,52,0
+VRME.US,D,20150415,000000,85.98,85.98,85.43,85.43,24,0
+VRME.US,D,20150416,000000,85.77,88.83,85,88.83,59,0
+VRME.US,D,20150417,000000,85,85,72.25,72.25,37,0
+VRME.US,D,20150420,000000,76.5,76.5,76.5,76.5,52,0
+VRME.US,D,20150422,000000,66.73,66.73,64.18,64.18,5,0
+VRME.US,D,20150423,000000,67.15,67.15,67.15,67.15,0,0
+VRME.US,D,20150424,000000,67.24,67.24,63.75,66.3,29,0
+VRME.US,D,20150428,000000,66.3,66.3,64.18,64.18,26,0
+VRME.US,D,20150429,000000,63.75,63.75,63.75,63.75,8,0
+VRME.US,D,20150430,000000,55.25,59.93,42.5,59.93,34,0
+VRME.US,D,20150501,000000,51,51,51,51,21,0
+VRME.US,D,20150504,000000,55.25,55.25,47.18,55.25,59,0
+VRME.US,D,20150505,000000,55.63,55.63,55.25,55.25,24,0
+VRME.US,D,20150506,000000,55.25,55.63,54.83,54.83,8,0
+VRME.US,D,20150507,000000,54.83,54.83,54.4,54.4,4,0
+VRME.US,D,20150508,000000,53.98,53.98,53.98,53.98,2,0
+VRME.US,D,20150511,000000,53.98,53.98,53.98,53.98,26,0
+VRME.US,D,20150512,000000,54.4,54.4,54.4,54.4,2,0
+VRME.US,D,20150513,000000,54.4,54.4,54.4,54.4,2,0
+VRME.US,D,20150514,000000,54.4,54.4,54.4,54.4,9,0
+VRME.US,D,20150515,000000,54.4,54.4,54.4,54.4,2,0
+VRME.US,D,20150518,000000,54.4,54.4,54.4,54.4,2,0
+VRME.US,D,20150519,000000,51.34,51.34,42.5,42.5,33,0
+VRME.US,D,20150520,000000,42.5,43.78,34,34,31,0
+VRME.US,D,20150522,000000,38.25,38.25,34,34,38,0
+VRME.US,D,20150526,000000,36.34,36.34,34,35.7,37,0
+VRME.US,D,20150527,000000,35.7,36.34,34,34,126,0
+VRME.US,D,20150528,000000,36.25,37.4,36.13,37.4,109,0
+VRME.US,D,20150529,000000,37.4,38.25,37.4,38.25,31,0
+VRME.US,D,20150601,000000,39.1,52.7,39.1,51.43,46,0
+VRME.US,D,20150602,000000,51.6,51.6,42.5,42.5,40,0
+VRME.US,D,20150603,000000,42.93,42.93,42.5,42.5,38,0
+VRME.US,D,20150604,000000,42.5,42.5,34.43,34.43,21,0
+VRME.US,D,20150605,000000,39.1,39.1,38.25,38.25,88,0
+VRME.US,D,20150611,000000,42.08,42.08,42.08,42.08,0,0
+VRME.US,D,20150615,000000,40.89,40.89,40.8,40.8,8,0
+VRME.US,D,20150617,000000,42.5,42.5,42.5,42.5,32,0
+VRME.US,D,20150618,000000,42.5,82.88,42.5,61.63,312,0
+VRME.US,D,20150619,000000,61.63,70.13,51,59.5,108,0
+VRME.US,D,20150622,000000,74.38,403.75,70.13,106.68,674,0
+VRME.US,D,20150623,000000,127.5,191.25,110.5,176.38,184,0
+VRME.US,D,20150624,000000,191.25,286.88,191.25,227.38,114,0
+VRME.US,D,20150625,000000,229.5,229.5,178.5,191.25,82,0
+VRME.US,D,20150626,000000,197.63,197.63,170.85,184.88,61,0
+VRME.US,D,20150629,000000,183.56,191.25,170,187,35,0
+VRME.US,D,20150630,000000,182.75,197.16,170,197.16,182,0
+VRME.US,D,20150701,000000,212.5,212.5,191.25,191.25,41,0
+VRME.US,D,20150702,000000,189.98,191.25,178.5,182.75,36,0
+VRME.US,D,20150706,000000,182.75,182.75,155.13,155.13,31,0
+VRME.US,D,20150707,000000,161.5,161.5,161.5,161.5,6,0
+VRME.US,D,20150708,000000,170,178.5,164.9,170,24,0
+VRME.US,D,20150709,000000,178.5,204,178.5,204,67,0
+VRME.US,D,20150710,000000,166.18,190.83,165.75,190.83,14,0
+VRME.US,D,20150713,000000,191.25,191.25,167.88,191.25,11,0
+VRME.US,D,20150714,000000,168.3,168.3,168.3,168.3,2,0
+VRME.US,D,20150715,000000,186.58,212.5,186.58,211.23,81,0
+VRME.US,D,20150716,000000,246.5,297.5,221,297.5,56,0
+VRME.US,D,20150717,000000,297.5,297.5,276.25,293.25,25,0
+VRME.US,D,20150720,000000,293.25,306,276.25,306,22,0
+VRME.US,D,20150721,000000,306,306,85,242.25,74,0
+VRME.US,D,20150722,000000,231.24,267.75,177.18,267.75,11,0
+VRME.US,D,20150723,000000,267,267,267,267,4,0
+VRME.US,D,20150727,000000,225,225,225,225,44,0
+VRME.US,D,20150728,000000,246.5,246.5,246.5,246.5,2,0
+VRME.US,D,20150729,000000,245,245,245,245,45,0
+VRME.US,D,20150730,000000,294,294,275,275,9,0
+VRME.US,D,20150731,000000,293,293,275,275,11,0
+VRME.US,D,20150803,000000,277.5,277.5,260,260,13,0
+VRME.US,D,20150804,000000,275,300,275,300,36,0
+VRME.US,D,20150805,000000,300,310,287.5,287.5,18,0
+VRME.US,D,20150806,000000,287.5,289.65,287.5,288.5,22,0
+VRME.US,D,20150812,000000,275,275,213,213,57,0
+VRME.US,D,20150813,000000,237.5,237.5,237.5,237.5,7,0
+VRME.US,D,20150817,000000,237.5,250,237.5,250,9,0
+VRME.US,D,20150820,000000,237.5,237.5,225,237.5,9,0
+VRME.US,D,20150821,000000,225,225,200,200,32,0
+VRME.US,D,20150824,000000,195,195,187,187,27,0
+VRME.US,D,20150825,000000,192.5,194.5,192.5,194.5,7,0
+VRME.US,D,20150827,000000,180,180,175,175,23,0
+VRME.US,D,20150828,000000,185.5,185.5,185,185,65,0
+VRME.US,D,20150831,000000,185.5,185.5,185.5,185.5,4,0
+VRME.US,D,20150901,000000,184.5,184.5,184.5,184.5,4,0
+VRME.US,D,20150908,000000,172.5,172.5,157.5,157.5,14,0
+VRME.US,D,20150909,000000,147.5,175,125,175,32,0
+VRME.US,D,20150910,000000,165,165,100,162.5,162,0
+VRME.US,D,20150915,000000,120.5,150,120,150,48,0
+VRME.US,D,20150917,000000,130,145,125,145,26,0
+VRME.US,D,20150918,000000,137.5,138.5,137.5,137.5,12,0
+VRME.US,D,20150921,000000,146.5,150,137.5,137.5,97,0
+VRME.US,D,20150922,000000,141,141,121,121,33,0
+VRME.US,D,20150923,000000,120,132,120,132,11,0
+VRME.US,D,20150924,000000,131.5,131.5,107.5,107.5,28,0
+VRME.US,D,20150925,000000,100,112,100,111.5,32,0
+VRME.US,D,20150928,000000,112,125,75,75,59,0
+VRME.US,D,20150929,000000,88.5,105,65.5,105,159,0
+VRME.US,D,20150930,000000,124.5,150,105,125,116,0
+VRME.US,D,20151001,000000,147,147,87.5,97.5,78,0
+VRME.US,D,20151002,000000,97.5,110,85,100,104,0
+VRME.US,D,20151006,000000,100,100,100,100,20,0
+VRME.US,D,20151007,000000,95,112.5,90.5,112.5,57,0
+VRME.US,D,20151008,000000,112.5,124.5,112.5,117.5,54,0
+VRME.US,D,20151009,000000,119,119,112.5,112.5,60,0
+VRME.US,D,20151012,000000,112.5,112.5,112.5,112.5,4,0
+VRME.US,D,20151013,000000,114.5,114.5,107.5,109.5,17,0
+VRME.US,D,20151014,000000,108,109.5,95.5,95.5,40,0
+VRME.US,D,20151015,000000,100,100,100,100,24,0
+VRME.US,D,20151016,000000,100,100,95,95,14,0
+VRME.US,D,20151019,000000,95,95,75,82,71,0
+VRME.US,D,20151020,000000,80,85,75,75,32,0
+VRME.US,D,20151023,000000,75,95,70.5,90,18,0
+VRME.US,D,20151026,000000,90,90,90,90,4,0
+VRME.US,D,20151027,000000,90,90,52,75,56,0
+VRME.US,D,20151028,000000,75,75,75,75,4,0
+VRME.US,D,20151103,000000,74.5,74.5,74.5,74.5,3,0
+VRME.US,D,20151104,000000,70.5,70.5,70,70,39,0
+VRME.US,D,20151105,000000,67.5,80,67.5,75,98,0
+VRME.US,D,20151109,000000,80,90,70,90,107,0
+VRME.US,D,20151110,000000,91,91,70.5,70.5,75,0
+VRME.US,D,20151111,000000,72.5,75.5,72.5,75.5,7,0
+VRME.US,D,20151112,000000,85,85,85,85,2,0
+VRME.US,D,20151113,000000,85,85,85,85,10,0
+VRME.US,D,20151118,000000,75,75.5,75,75.5,15,0
+VRME.US,D,20151119,000000,75.5,75.5,75.5,75.5,8,0
+VRME.US,D,20151120,000000,77.5,77.5,68,68,25,0
+VRME.US,D,20151123,000000,70,70,70,70,15,0
+VRME.US,D,20151124,000000,70,70.5,67.5,67.5,12,0
+VRME.US,D,20151125,000000,66.5,66.5,66,66,20,0
+VRME.US,D,20151127,000000,67.5,67.5,67.5,67.5,20,0
+VRME.US,D,20151130,000000,70,77.5,70,77.5,4,0
+VRME.US,D,20151201,000000,68.5,79,56.5,75,42,0
+VRME.US,D,20151202,000000,65,65,65,65,43,0
+VRME.US,D,20151203,000000,62.5,63.7,62.5,62.5,52,0
+VRME.US,D,20151204,000000,65,65,58,58,104,0
+VRME.US,D,20151207,000000,62,62,62,62,7,0
+VRME.US,D,20151208,000000,58,58,55,55,15,0
+VRME.US,D,20151210,000000,48.5,54.5,48.5,49,54,0
+VRME.US,D,20151211,000000,45.5,45.5,45.5,45.5,21,0
+VRME.US,D,20151214,000000,37.5,37.5,37.5,37.5,20,0
+VRME.US,D,20151215,000000,52.5,62.5,30,35,437,0
+VRME.US,D,20151217,000000,32.5,42.5,25,42.5,1737,0
+VRME.US,D,20151218,000000,31,40,31,40,113,0
+VRME.US,D,20151221,000000,42.5,42.5,35,37.5,135,0
+VRME.US,D,20151222,000000,35,47.5,35,47.5,99,0
+VRME.US,D,20151223,000000,50,72,50,71.5,56,0
+VRME.US,D,20151224,000000,75,97.5,65.5,97.5,29,0
+VRME.US,D,20151228,000000,97.5,107.5,95,107.5,212,0
+VRME.US,D,20151229,000000,100,137.5,90,137.5,113,0
+VRME.US,D,20151230,000000,125,125,125,125,37,0
+VRME.US,D,20151231,000000,107.5,125,107.5,125,83,0
+VRME.US,D,20160105,000000,105,105,100,100,5,0
+VRME.US,D,20160106,000000,87.5,87.5,62.5,62.5,81,0
+VRME.US,D,20160107,000000,82.5,82.5,55,75,42,0
+VRME.US,D,20160108,000000,52.5,74.5,52.5,74.5,13,0
+VRME.US,D,20160113,000000,60,60,50.5,60,50,0
+VRME.US,D,20160114,000000,60,75,60,75,5,0
+VRME.US,D,20160115,000000,85,85,50.5,59.5,11,0
+VRME.US,D,20160119,000000,37.5,74.5,37.5,37.75,45,0
+VRME.US,D,20160120,000000,37.75,38.67,27.5,37.45,266,0
+VRME.US,D,20160121,000000,37.45,37.45,37.45,37.45,40,0
+VRME.US,D,20160122,000000,28,37.45,28,32.5,26,0
+VRME.US,D,20160125,000000,28,37.45,28,37.45,92,0
+VRME.US,D,20160127,000000,32,40,30,40,197,0
+VRME.US,D,20160129,000000,37.5,37.5,37.5,37.5,20,0
+VRME.US,D,20160201,000000,33.75,33.75,32.5,32.5,10,0
+VRME.US,D,20160202,000000,30,30,30,30,20,0
+VRME.US,D,20160204,000000,32.5,32.5,32.5,32.5,2,0
+VRME.US,D,20160208,000000,32.5,32.5,32.5,32.5,62,0
+VRME.US,D,20160210,000000,28,28,28,28,8,0
+VRME.US,D,20160211,000000,30,49.5,30,40,165,0
+VRME.US,D,20160216,000000,38,38,38,38,10,0
+VRME.US,D,20160218,000000,35,35,35,35,20,0
+VRME.US,D,20160222,000000,35,35,35,35,20,0
+VRME.US,D,20160223,000000,27.5,30,25,25,121,0
+VRME.US,D,20160225,000000,25,37.5,25,30,312,0
+VRME.US,D,20160226,000000,30,30,28.5,28.5,208,0
+VRME.US,D,20160229,000000,28.5,28.5,25,25,132,0
+VRME.US,D,20160301,000000,27.55,30,27.55,30,64,0
+VRME.US,D,20160302,000000,35,35,28.65,29,28,0
+VRME.US,D,20160303,000000,27.55,27.55,27.5,27.5,122,0
+VRME.US,D,20160304,000000,27.5,27.5,27.5,27.5,6,0
+VRME.US,D,20160307,000000,28,28,28,28,22,0
+VRME.US,D,20160308,000000,29,29,28,28,24,0
+VRME.US,D,20160309,000000,29,29,26,28,71,0
+VRME.US,D,20160310,000000,28,28.95,28,28,330,0
+VRME.US,D,20160311,000000,28,29,28,29,23,0
+VRME.US,D,20160314,000000,30,30,28,28,281,0
+VRME.US,D,20160318,000000,25.86,25.86,25,25,120,0
+VRME.US,D,20160321,000000,25,25,25,25,84,0
+VRME.US,D,20160323,000000,22.5,22.5,20.05,22.5,58,0
+VRME.US,D,20160324,000000,20.25,25,17.5,21.55,384,0
+VRME.US,D,20160328,000000,25,25,25,25,90,0
+VRME.US,D,20160329,000000,25,25,25,25,152,0
+VRME.US,D,20160331,000000,30,30,27.5,27.5,76,0
+VRME.US,D,20160401,000000,30,30,30,30,21,0
+VRME.US,D,20160404,000000,29.95,29.95,27.5,27.5,39,0
+VRME.US,D,20160407,000000,27.5,30,27.5,27.5,176,0
+VRME.US,D,20160408,000000,29,30,27,29,175,0
+VRME.US,D,20160412,000000,27.5,37.5,25.5,30,394,0
+VRME.US,D,20160413,000000,30,30,30,30,20,0
+VRME.US,D,20160414,000000,30,37.5,30,37.45,240,0
+VRME.US,D,20160415,000000,34,34,34,34,20,0
+VRME.US,D,20160418,000000,32.5,32.5,25.5,27.49,199,0
+VRME.US,D,20160419,000000,27.49,27.49,22.5,25,630,0
+VRME.US,D,20160420,000000,22.5,24.99,22.5,24.99,280,0
+VRME.US,D,20160421,000000,20.55,23,20.5,23,200,0
+VRME.US,D,20160422,000000,24.5,24.5,24.5,24.5,59,0
+VRME.US,D,20160425,000000,22.5,22.5,22.5,22.5,27,0
+VRME.US,D,20160426,000000,20.5,20.51,20.5,20.51,100,0
+VRME.US,D,20160427,000000,24.5,24.5,24.5,24.5,10,0
+VRME.US,D,20160428,000000,24.5,24.5,22.49,22.5,102,0
+VRME.US,D,20160429,000000,25,25,25,25,10,0
+VRME.US,D,20160502,000000,20.5,20.5,15.5,17,984,0
+VRME.US,D,20160503,000000,17.01,17.5,17.01,17.5,44,0
+VRME.US,D,20160504,000000,17,17,15,15,274,0
+VRME.US,D,20160505,000000,12.12,15,11.4,15,18,0
+VRME.US,D,20160506,000000,15,15,12.55,12.55,421,0
+VRME.US,D,20160509,000000,15,20,15,15,3438,0
+VRME.US,D,20160510,000000,15,15,12.5,12.55,2101,0
+VRME.US,D,20160511,000000,12.54,12.55,11.3,11.5,332,0
+VRME.US,D,20160512,000000,12.5,12.5,12.5,12.5,1366,0
+VRME.US,D,20160513,000000,12.38,12.5,12.38,12.5,54,0
+VRME.US,D,20160517,000000,12.5,12.5,12.5,12.5,10,0
+VRME.US,D,20160518,000000,15,16.35,11.5,11.5,970,0
+VRME.US,D,20160519,000000,11.5,11.5,8.75,10,638,0
+VRME.US,D,20160520,000000,10,10,8.75,9.99,241,0
+VRME.US,D,20160524,000000,9.28,9.78,9.28,9.78,250,0
+VRME.US,D,20160525,000000,9.55,9.78,9.55,9.78,32,0
+VRME.US,D,20160526,000000,9.69,17,8.25,9.5,9386,0
+VRME.US,D,20160527,000000,9.5,11.9,9,9.88,4524,0
+VRME.US,D,20160531,000000,9.5,9.5,8.5,9.5,1256,0
+VRME.US,D,20160601,000000,9.5,9.5,9.5,9.5,30,0
+VRME.US,D,20160602,000000,9.5,9.5,8.15,8.15,358,0
+VRME.US,D,20160603,000000,10,10,8,8,255,0
+VRME.US,D,20160606,000000,8,9.5,8,9.25,430,0
+VRME.US,D,20160608,000000,8,8,8,8,100,0
+VRME.US,D,20160609,000000,7,7.5,5.05,5.05,1108,0
+VRME.US,D,20160610,000000,5.25,7,5.25,7,209,0
+VRME.US,D,20160614,000000,7,7,5.37,5.37,80,0
+VRME.US,D,20160615,000000,6,6,6,6,37,0
+VRME.US,D,20160616,000000,5.37,5.37,5.37,5.37,389,0
+VRME.US,D,20160622,000000,6.5,6.99,6.5,6.99,293,0
+VRME.US,D,20160623,000000,6.99,7.5,6.99,6.99,1081,0
+VRME.US,D,20160624,000000,7,7,7,7,118,0
+VRME.US,D,20160627,000000,7,7,5,6,1004,0
+VRME.US,D,20160629,000000,6,6.5,5.99,6.5,776,0
+VRME.US,D,20160630,000000,5.05,5.05,4.5,4.5,2180,0
+VRME.US,D,20160701,000000,4.5,5,4.5,5,310,0
+VRME.US,D,20160705,000000,5,5,5,5,46,0
+VRME.US,D,20160706,000000,5,5,4.85,5,1222,0
+VRME.US,D,20160708,000000,4.5,4.5,3.5,4,2919,0
+VRME.US,D,20160711,000000,3.5,3.8,3.5,3.8,585,0
+VRME.US,D,20160712,000000,4.5,4.5,4.5,4.5,200,0
+VRME.US,D,20160713,000000,4,4,4,4,200,0
+VRME.US,D,20160714,000000,3.5,3.5,3.5,3.5,346,0
+VRME.US,D,20160718,000000,3.25,3.75,3.25,3.75,17,0
+VRME.US,D,20160719,000000,3.67,4.5,3.25,4.5,680,0
+VRME.US,D,20160720,000000,4,4.21,4,4.21,172,0
+VRME.US,D,20160721,000000,4.5,6,4.5,4.99,1124,0
+VRME.US,D,20160722,000000,5,5,4.5,4.5,802,0
+VRME.US,D,20160725,000000,5,5,5,5,200,0
+VRME.US,D,20160726,000000,5,5,4,5,1024,0
+VRME.US,D,20160727,000000,5,5,4.99,5,913,0
+VRME.US,D,20160728,000000,5,5,5,5,430,0
+VRME.US,D,20160729,000000,5,6,5,6,3228,0
+VRME.US,D,20160801,000000,6.99,8.75,6.99,8.75,934,0
+VRME.US,D,20160802,000000,8.75,8.75,6.5,6.5,356,0
+VRME.US,D,20160803,000000,8.25,8.75,8.24,8.74,142,0
+VRME.US,D,20160804,000000,8.75,10,8.5,9,1724,0
+VRME.US,D,20160805,000000,10,10,8.5,9,401,0
+VRME.US,D,20160808,000000,10.5,10.5,9,9,280,0
+VRME.US,D,20160809,000000,10,10.25,9.92,9.92,457,0
+VRME.US,D,20160810,000000,9.95,11.75,9,11.5,892,0
+VRME.US,D,20160811,000000,10.5,11.75,10,10,376,0
+VRME.US,D,20160812,000000,9,9,9,9,514,0
+VRME.US,D,20160815,000000,11.49,11.5,11.49,11.49,798,0
+VRME.US,D,20160816,000000,10.4,10.93,7.5,10,198,0
+VRME.US,D,20160817,000000,10,14.95,10,13.75,1553,0
+VRME.US,D,20160818,000000,12.5,12.5,11.25,12.5,251,0
+VRME.US,D,20160819,000000,12.5,12.5,12,12.5,218,0
+VRME.US,D,20160822,000000,13.5,13.5,11.5,11.5,1296,0
+VRME.US,D,20160824,000000,7.51,11.45,7.5,11.45,1134,0
+VRME.US,D,20160825,000000,7,7.5,7,7.5,6,0
+VRME.US,D,20160826,000000,11.12,11.45,10,10,841,0
+VRME.US,D,20160829,000000,10,13.5,10,12.5,510,0
+VRME.US,D,20160830,000000,14.5,21.85,13.75,13.75,1395,0
+VRME.US,D,20160831,000000,13.75,14,13.75,13.99,310,0
+VRME.US,D,20160901,000000,14.05,17.5,14.05,15,511,0
+VRME.US,D,20160902,000000,17.49,18.25,17.49,18.25,597,0
+VRME.US,D,20160906,000000,18.25,18.25,14.05,14.05,536,0
+VRME.US,D,20160907,000000,16,16,16,16,90,0
+VRME.US,D,20160909,000000,14,16,10,16,933,0
+VRME.US,D,20160912,000000,12,16,12,16,108,0
+VRME.US,D,20160913,000000,16,17.5,16,16,183,0
+VRME.US,D,20160914,000000,13.92,17.75,10,17.74,1538,0
+VRME.US,D,20160916,000000,19.99,20,15,15,80,0
+VRME.US,D,20160919,000000,16.5,18.5,16.5,18.5,633,0
+VRME.US,D,20160920,000000,18.75,18.75,15.5,16,410,0
+VRME.US,D,20160921,000000,16.75,19.99,16.75,16.75,1080,0
+VRME.US,D,20160922,000000,19.5,19.5,19.49,19.49,40,0
+VRME.US,D,20160923,000000,16.75,19.5,16.75,19.49,206,0
+VRME.US,D,20160926,000000,17.5,19.25,17.5,19.24,90,0
+VRME.US,D,20160927,000000,15.5,19,15,15.37,346,0
+VRME.US,D,20160928,000000,16,19,16,19,320,0
+VRME.US,D,20160929,000000,18.28,18.28,16.75,16.75,7,0
+VRME.US,D,20161003,000000,19.25,19.45,17.5,19.44,404,0
+VRME.US,D,20161004,000000,19.25,19.25,16.75,19.25,152,0
+VRME.US,D,20161005,000000,15.55,16.49,14.5,14.51,832,0
+VRME.US,D,20161006,000000,15.49,15.5,14.5,14.51,545,0
+VRME.US,D,20161010,000000,13.7,13.7,13.7,13.7,2,0
+VRME.US,D,20161011,000000,12.96,14.51,12.96,14.51,150,0
+VRME.US,D,20161012,000000,16.75,19.25,12.5,14.86,300,0
+VRME.US,D,20161014,000000,14.42,15,14.42,15,50,0
+VRME.US,D,20161017,000000,15.88,17.43,13.55,17.43,115,0
+VRME.US,D,20161018,000000,15.88,17.43,15.88,17.43,52,0
+VRME.US,D,20161019,000000,17.49,17.5,17.49,17.5,100,0
+VRME.US,D,20161020,000000,13.55,13.6,12.12,13.5,460,0
+VRME.US,D,20161024,000000,10.5,12.85,10,12.75,443,0
+VRME.US,D,20161025,000000,12.95,12.95,12.95,12.95,64,0
+VRME.US,D,20161026,000000,13,13,13,13,10,0
+VRME.US,D,20161028,000000,11,17,11,17,266,0
+VRME.US,D,20161031,000000,12.6,15.5,12.6,15.5,80,0
+VRME.US,D,20161102,000000,14.34,16,14.27,16,517,0
+VRME.US,D,20161104,000000,16,16.61,16,16.5,463,0
+VRME.US,D,20161107,000000,12.6,12.65,11.63,12.5,391,0
+VRME.US,D,20161108,000000,14.75,16.25,14.75,16.25,10,0
+VRME.US,D,20161109,000000,13.05,13.5,13.05,13.5,57,0
+VRME.US,D,20161111,000000,11.62,13.5,9.75,13.5,463,0
+VRME.US,D,20161115,000000,12.4,13.1,12.4,13.1,52,0
+VRME.US,D,20161117,000000,13.1,15.9,13.1,15.9,300,0
+VRME.US,D,20161121,000000,10.5,10.5,10.5,10.5,79,0
+VRME.US,D,20161123,000000,10,10.8,10,10.8,163,0
+VRME.US,D,20161128,000000,9,13.5,9,13.5,188,0
+VRME.US,D,20161129,000000,12.5,12.5,12.5,12.5,173,0
+VRME.US,D,20161130,000000,10,11.5,10,11.5,686,0
+VRME.US,D,20161201,000000,10,11,7.5,7.5,177,0
+VRME.US,D,20161202,000000,11,11,9,10,472,0
+VRME.US,D,20161205,000000,9.99,10,6.1,6.32,1994,0
+VRME.US,D,20161206,000000,7.5,7.5,4.75,5,8344,0
+VRME.US,D,20161207,000000,5,5.97,5,5.97,1583,0
+VRME.US,D,20161208,000000,5.5,7.49,5.5,6.99,2226,0
+VRME.US,D,20161209,000000,6.01,6.01,6.01,6.01,6,0
+VRME.US,D,20161212,000000,6.6,7,6.6,6.95,124,0
+VRME.US,D,20161213,000000,6.99,6.99,5.04,5.04,27,0
+VRME.US,D,20161214,000000,5.5,7,5.5,7,12,0
+VRME.US,D,20161215,000000,6.11,6.54,5.5,5.5,696,0
+VRME.US,D,20161216,000000,5.05,5.05,5.05,5.05,48,0
+VRME.US,D,20161219,000000,7.47,7.47,5.5,5.5,18,0
+VRME.US,D,20161220,000000,7.47,7.47,7.47,7.47,66,0
+VRME.US,D,20161221,000000,6.68,7.49,6.68,7.49,482,0
+VRME.US,D,20161222,000000,5.02,5.7,5.02,5.69,320,0
+VRME.US,D,20161227,000000,5.05,6,5.05,6,49,0
+VRME.US,D,20161228,000000,6,6.45,5.5,6,595,0
+VRME.US,D,20161230,000000,5.61,5.61,5.5,5.5,9,0
+VRME.US,D,20170103,000000,5.5,5.5,5.02,5.02,73,0
+VRME.US,D,20170104,000000,5.22,5.22,5.02,5.02,42,0
+VRME.US,D,20170106,000000,5.12,5.12,5.02,5.02,117,0
+VRME.US,D,20170109,000000,5.02,5.02,5.02,5.02,30,0
+VRME.US,D,20170110,000000,5.02,6,5.02,6,180,0
+VRME.US,D,20170111,000000,6,6,6,6,32,0
+VRME.US,D,20170113,000000,5.02,5.02,4.25,4.25,1414,0
+VRME.US,D,20170117,000000,4.5,4.5,4.5,4.5,1000,0
+VRME.US,D,20170118,000000,4.5,4.5,4.5,4.5,206,0
+VRME.US,D,20170120,000000,4.25,4.25,3.75,3.75,800,0
+VRME.US,D,20170123,000000,3.75,4,3.75,4,120,0
+VRME.US,D,20170124,000000,3.75,3.75,3.75,3.75,214,0
+VRME.US,D,20170125,000000,4,4,3.99,4,1130,0
+VRME.US,D,20170126,000000,4,4,4,4,334,0
+VRME.US,D,20170127,000000,3.75,4.5,3.25,4.5,4481,0
+VRME.US,D,20170202,000000,4.02,4.02,3.37,3.37,82,0
+VRME.US,D,20170203,000000,3.37,4.02,3.37,3.37,801,0
+VRME.US,D,20170206,000000,3.37,3.37,3.37,3.37,649,0
+VRME.US,D,20170208,000000,3.44,3.44,3.44,3.44,100,0
+VRME.US,D,20170210,000000,4.97,4.97,4.97,4.97,10,0
+VRME.US,D,20170213,000000,4.97,4.97,4.97,4.97,20,0
+VRME.US,D,20170214,000000,4.95,4.95,4.95,4.95,200,0
+VRME.US,D,20170215,000000,3.58,3.58,3.58,3.58,8,0
+VRME.US,D,20170216,000000,3.37,3.37,3.37,3.37,16,0
+VRME.US,D,20170217,000000,3.75,3.75,3.44,3.44,9,0
+VRME.US,D,20170221,000000,3.37,3.37,3.37,3.37,9,0
+VRME.US,D,20170224,000000,4.01,4.01,3.37,3.37,200,0
+VRME.US,D,20170227,000000,3,3.79,3,3,208,0
+VRME.US,D,20170301,000000,3.87,4.45,3.87,4.45,45,0
+VRME.US,D,20170302,000000,3.09,3.09,3.09,3.09,40,0
+VRME.US,D,20170303,000000,3,3,3,3,35,0
+VRME.US,D,20170313,000000,4.45,4.45,4.45,4.45,18,0
+VRME.US,D,20170315,000000,3.08,3.5,3.08,3.5,399,0
+VRME.US,D,20170316,000000,3,3,3,3,71,0
+VRME.US,D,20170321,000000,4,4,4,4,500,0
+VRME.US,D,20170322,000000,4.15,5,4.15,5,2251,0
+VRME.US,D,20170323,000000,6,7.49,6,6,739,0
+VRME.US,D,20170324,000000,6.9,7.49,6,6,41,0
+VRME.US,D,20170327,000000,6,6,6,6,40,0
+VRME.US,D,20170328,000000,6,6,6,6,17,0
+VRME.US,D,20170329,000000,5.22,6,5.02,6,717,0
+VRME.US,D,20170403,000000,5.5,5.5,5.5,5.5,800,0
+VRME.US,D,20170404,000000,6,6,4.18,4.18,93,0
+VRME.US,D,20170405,000000,4.1,4.18,4.1,4.18,94,0
+VRME.US,D,20170413,000000,5.24,6,4,4,275,0
+VRME.US,D,20170421,000000,4.45,4.45,3.6,4,1207,0
+VRME.US,D,20170425,000000,4.25,4.25,4.25,4.25,200,0
+VRME.US,D,20170427,000000,3.25,3.25,3.2,3.2,4790,0
+VRME.US,D,20170501,000000,4,4,3.2,3.2,141,0
+VRME.US,D,20170502,000000,4,4,3.2,3.86,657,0
+VRME.US,D,20170503,000000,3.84,3.94,3.26,3.26,3746,0
+VRME.US,D,20170505,000000,3.5,3.5,3.5,3.5,40,0
+VRME.US,D,20170508,000000,3.75,3.75,3.5,3.5,420,0
+VRME.US,D,20170509,000000,3.5,3.5,3.5,3.5,73,0
+VRME.US,D,20170512,000000,3.5,3.5,3.4,3.5,3640,0
+VRME.US,D,20170515,000000,3.31,3.31,3.25,3.25,559,0
+VRME.US,D,20170516,000000,3.25,3.25,3.25,3.25,12,0
+VRME.US,D,20170518,000000,3.25,3.25,2.3,2.5,4199,0
+VRME.US,D,20170519,000000,2.5,3.09,2.5,2.5,1604,0
+VRME.US,D,20170522,000000,2.5,2.5,2.5,2.5,180,0
+VRME.US,D,20170530,000000,3.4,3.4,3.4,3.4,10,0
+VRME.US,D,20170531,000000,2.75,2.75,2.75,2.75,188,0
+VRME.US,D,20170605,000000,2.75,3,2.5,2.5,1481,0
+VRME.US,D,20170609,000000,2.3,2.3,2.3,2.3,12,0
+VRME.US,D,20170613,000000,2.98,3.45,2.98,3.45,577,0
+VRME.US,D,20170614,000000,3.45,3.45,3.45,3.45,70,0
+VRME.US,D,20170623,000000,3.42,3.95,3.09,3.5,2957,0
+VRME.US,D,20170629,000000,3,3,3,3,71,0
+VRME.US,D,20170630,000000,3.5,3.5,3.5,3.5,100,0
+VRME.US,D,20170705,000000,3.49,3.49,3.49,3.49,20,0
+VRME.US,D,20170706,000000,3.25,3.5,3.25,3.5,256,0
+VRME.US,D,20170707,000000,3.5,3.5,3,3,885,0
+VRME.US,D,20170714,000000,3.43,3.5,3.38,3.5,1653,0
+VRME.US,D,20170717,000000,3.5,3.5,3.5,3.5,1857,0
+VRME.US,D,20170718,000000,3.5,3.5,3.5,3.5,200,0
+VRME.US,D,20170719,000000,3.5,3.5,3.44,3.44,213,0
+VRME.US,D,20170724,000000,3.25,3.25,2.25,2.26,4986,0
+VRME.US,D,20170725,000000,2.25,2.25,2,2.15,5055,0
+VRME.US,D,20170726,000000,2.45,2.45,2,2,2197,0
+VRME.US,D,20170727,000000,2.18,2.2,2.18,2.2,226,0
+VRME.US,D,20170728,000000,2.12,2.2,2,2,960,0
+VRME.US,D,20170731,000000,2.2,2.2,2.2,2.2,525,0
+VRME.US,D,20170801,000000,2.49,2.49,1.75,1.75,1735,0
+VRME.US,D,20170802,000000,1.75,2.43,1.75,2.43,8603,0
+VRME.US,D,20170803,000000,2.05,2.05,1.87,1.87,2700,0
+VRME.US,D,20170804,000000,1.97,1.97,1.97,1.97,200,0
+VRME.US,D,20170807,000000,1.87,1.87,1.75,1.75,4655,0
+VRME.US,D,20170810,000000,1.75,1.75,1.75,1.75,206,0
+VRME.US,D,20170811,000000,1.75,1.75,1.75,1.75,100,0
+VRME.US,D,20170815,000000,1.75,1.75,1.75,1.75,31,0
+VRME.US,D,20170816,000000,1.75,2,1.75,2,1911,0
+VRME.US,D,20170817,000000,2.12,2.12,2.12,2.12,50,0
+VRME.US,D,20170821,000000,1.97,2.11,1.97,2.11,404,0
+VRME.US,D,20170822,000000,2.13,2.13,2.13,2.13,259,0
+VRME.US,D,20170823,000000,2.25,3,2.25,2.5,2172,0
+VRME.US,D,20170824,000000,2,2.94,2,2.75,3802,0
+VRME.US,D,20170825,000000,2.99,4.25,2.99,4.25,4406,0
+VRME.US,D,20170828,000000,4.25,4.5,3.75,4,1558,0
+VRME.US,D,20170829,000000,3.87,4,3.75,3.75,2424,0
+VRME.US,D,20170830,000000,3.75,4,3.2,3.2,2841,0
+VRME.US,D,20170831,000000,3.65,3.65,3.65,3.65,50,0
+VRME.US,D,20170901,000000,4,4,3.5,3.5,2092,0
+VRME.US,D,20170905,000000,4,4,3.77,3.77,660,0
+VRME.US,D,20170906,000000,3.5,4.5,3.4,3.75,2821,0
+VRME.US,D,20170907,000000,4,7.5,3.65,7.5,11467,0
+VRME.US,D,20170908,000000,7.5,7.5,5.5,6.5,3129,0
+VRME.US,D,20170911,000000,7.5,7.5,6,6,2728,0
+VRME.US,D,20170912,000000,7.5,7.5,5.25,5.75,10965,0
+VRME.US,D,20170913,000000,5.25,5.25,4.76,4.76,2040,0
+VRME.US,D,20170914,000000,5.49,5.49,4.5,4.95,4593,0
+VRME.US,D,20170915,000000,4.7,4.95,4.7,4.95,486,0
+VRME.US,D,20170918,000000,4.95,5,4.87,5,8583,0
+VRME.US,D,20170919,000000,4.6,5.49,4.06,5,2480,0
+VRME.US,D,20170920,000000,4.06,5,4.06,4.74,926,0
+VRME.US,D,20170921,000000,4.74,4.75,4.5,4.75,1092,0
+VRME.US,D,20170922,000000,4.75,4.75,4.75,4.75,604,0
+VRME.US,D,20170925,000000,4.01,5,4.01,5,202,0
+VRME.US,D,20170926,000000,4.5,4.5,4.5,4.5,1000,0
+VRME.US,D,20170927,000000,4.37,5,4.27,4.5,9636,0
+VRME.US,D,20170928,000000,4.1,4.1,4.1,4.1,8,0
+VRME.US,D,20170929,000000,4.5,4.5,4.1,4.1,2200,0
+VRME.US,D,20171002,000000,3.81,4.5,3.53,4.5,4299,0
+VRME.US,D,20171003,000000,4.5,4.5,4,4,2380,0
+VRME.US,D,20171004,000000,4,4.5,3.88,3.88,1954,0
+VRME.US,D,20171005,000000,4,4.5,4,4.5,2827,0
+VRME.US,D,20171006,000000,4.5,4.5,4,4,8350,0
+VRME.US,D,20171009,000000,3.57,3.8,3.57,3.8,836,0
+VRME.US,D,20171010,000000,3.91,4,3.89,4,1560,0
+VRME.US,D,20171011,000000,4,4,4,4,100,0
+VRME.US,D,20171012,000000,3.45,4.89,3.45,3.5,13046,0
+VRME.US,D,20171013,000000,3.5,3.99,3.37,3.37,5151,0
+VRME.US,D,20171016,000000,3.37,4.49,3,4.49,2064,0
+VRME.US,D,20171017,000000,4.49,4.49,3.5,3.5,242,0
+VRME.US,D,20171018,000000,3.75,3.75,3.75,3.75,6,0
+VRME.US,D,20171019,000000,4,4,3.5,3.9,1309,0
+VRME.US,D,20171020,000000,3.72,4,3.05,4,3812,0
+VRME.US,D,20171023,000000,4.5,4.89,4.5,4.89,4346,0
+VRME.US,D,20171024,000000,3.69,4.54,3.5,3.52,2244,0
+VRME.US,D,20171025,000000,4.43,4.43,4,4,1032,0
+VRME.US,D,20171026,000000,3.75,4.88,3.75,4.88,351,0
+VRME.US,D,20171027,000000,4.89,4.89,3.5,4,418,0
+VRME.US,D,20171030,000000,3.5,3.75,3.5,3.75,800,0
+VRME.US,D,20171031,000000,3.99,4,3.5,3.5,693,0
+VRME.US,D,20171101,000000,4.49,4.49,4.49,4.49,18,0
+VRME.US,D,20171102,000000,4.88,4.88,4.29,4.5,68,0
+VRME.US,D,20171103,000000,4.88,4.88,4.75,4.88,392,0
+VRME.US,D,20171106,000000,4.88,4.89,4.5,4.5,1766,0
+VRME.US,D,20171108,000000,4.75,4.75,4.02,4.02,214,0
+VRME.US,D,20171109,000000,4,4.75,4,4.75,32,0
+VRME.US,D,20171110,000000,4.75,4.75,4.5,4.5,500,0
+VRME.US,D,20171113,000000,4.6,4.89,4.6,4.89,404,0
+VRME.US,D,20171114,000000,4.6,5.25,4.6,5.25,6370,0
+VRME.US,D,20171115,000000,5.5,5.75,5,5,1410,0
+VRME.US,D,20171116,000000,4.81,4.85,4.81,4.85,138,0
+VRME.US,D,20171117,000000,5.5,5.5,5.03,5.25,222,0
+VRME.US,D,20171120,000000,5.75,5.75,5,5.75,304,0
+VRME.US,D,20171121,000000,5.62,5.75,5,5.75,1241,0
+VRME.US,D,20171122,000000,5.15,5.5,4.81,5.5,8,0
+VRME.US,D,20171124,000000,4.81,5.5,4.81,5.5,240,0
+VRME.US,D,20171128,000000,5.39,5.5,5,5.5,405,0
+VRME.US,D,20171129,000000,4.81,6,4.81,6,2030,0
+VRME.US,D,20171130,000000,5.7,6.5,5.7,6.5,2200,0
+VRME.US,D,20171201,000000,7.4,7.4,5.5,6.5,2200,0
+VRME.US,D,20171204,000000,5.81,5.81,5.6,5.6,36,0
+VRME.US,D,20171205,000000,6.5,6.5,6.5,6.5,20,0
+VRME.US,D,20171206,000000,6.25,6.75,5.78,6.75,1793,0
+VRME.US,D,20171207,000000,6.25,6.25,5,5,2049,0
+VRME.US,D,20171208,000000,5.49,5.49,5.06,5.49,181,0
+VRME.US,D,20171211,000000,6.7,6.7,4.76,6.7,133,0
+VRME.US,D,20171212,000000,5,6.7,5,6.7,99,0
+VRME.US,D,20171213,000000,5.25,5.63,5,5.63,170,0
+VRME.US,D,20171214,000000,5.44,6.7,5,5.5,486,0
+VRME.US,D,20171215,000000,5.5,6.5,5.5,6.5,720,0
+VRME.US,D,20171218,000000,6.45,6.75,5.27,6.5,4112,0
+VRME.US,D,20171219,000000,6,6.75,6,6.75,492,0
+VRME.US,D,20171220,000000,6.55,6.75,5.75,6.5,1073,0
+VRME.US,D,20171221,000000,6.39,6.75,6.39,6.49,374,0
+VRME.US,D,20171222,000000,6.25,6.75,6.25,6.5,1274,0
+VRME.US,D,20171226,000000,6.75,7.15,6.48,7.15,1547,0
+VRME.US,D,20171227,000000,7.15,9.5,6.01,7.99,5324,0
+VRME.US,D,20171228,000000,7.03,10,7.03,9.75,4308,0
+VRME.US,D,20171229,000000,9.99,13.5,8.55,13.5,2325,0
+VRME.US,D,20180102,000000,18,20,10,17.65,3175,0
+VRME.US,D,20180103,000000,21.5,21.5,14.5,17,1675,0
+VRME.US,D,20180104,000000,17,19.5,14.5,17.5,920,0
+VRME.US,D,20180105,000000,17.5,19.5,12.5,19.5,747,0
+VRME.US,D,20180108,000000,19.5,19.5,15,19,319,0
+VRME.US,D,20180109,000000,19,19,15,16.5,1883,0
+VRME.US,D,20180110,000000,19,19,15,15,560,0
+VRME.US,D,20180111,000000,17.5,17.5,15,16.16,975,0
+VRME.US,D,20180112,000000,16.5,16.5,12.6,14.77,1894,0
+VRME.US,D,20180116,000000,14.75,15.5,13.5,15.5,254,0
+VRME.US,D,20180117,000000,15.5,19.7,14.01,17,1145,0
+VRME.US,D,20180118,000000,16.99,17,12.5,12.5,4983,0
+VRME.US,D,20180119,000000,12.5,12.55,10,12.25,2937,0
+VRME.US,D,20180122,000000,12.27,13.25,11.5,11.5,804,0
+VRME.US,D,20180123,000000,12,13.69,12,13.26,805,0
+VRME.US,D,20180124,000000,15.09,15.09,7.75,12.38,1105,0
+VRME.US,D,20180125,000000,10.75,12.5,10.75,12.4,906,0
+VRME.US,D,20180126,000000,12.5,14,12.5,12.91,914,0
+VRME.US,D,20180129,000000,13.99,14.94,10,12,1134,0
+VRME.US,D,20180130,000000,11.5,12.5,11,11.5,1921,0
+VRME.US,D,20180131,000000,12.5,16.49,10.8,12.5,1075,0
+VRME.US,D,20180201,000000,11.5,15,11.5,13.2,1146,0
+VRME.US,D,20180202,000000,13.5,16.48,10.55,15.14,583,0
+VRME.US,D,20180205,000000,16,16,10.7,14.4,2016,0
+VRME.US,D,20180206,000000,12.79,13.86,10,12.98,2824,0
+VRME.US,D,20180207,000000,10.66,13.5,10.66,10.66,964,0
+VRME.US,D,20180208,000000,13.63,14.75,10.5,14.75,1370,0
+VRME.US,D,20180209,000000,14.5,14.5,12.5,13.9,715,0
+VRME.US,D,20180212,000000,12.5,15,12.5,13.51,1224,0
+VRME.US,D,20180213,000000,13.5,14.5,12.15,12.25,220,0
+VRME.US,D,20180214,000000,14,15.4,12.01,15.4,842,0
+VRME.US,D,20180215,000000,13.85,15.4,11,11,2145,0
+VRME.US,D,20180216,000000,11.5,14.9,11,14.9,2062,0
+VRME.US,D,20180220,000000,14.85,14.95,11.53,11.54,1472,0
+VRME.US,D,20180221,000000,12,14.4,12,14.4,100,0
+VRME.US,D,20180222,000000,14.5,14.5,11.55,12.25,2564,0
+VRME.US,D,20180223,000000,12.25,13.5,11,12,2388,0
+VRME.US,D,20180226,000000,12,12.5,11.26,11.51,482,0
+VRME.US,D,20180227,000000,12.25,13,10.5,12,1354,0
+VRME.US,D,20180228,000000,12.5,12.5,10.51,10.51,316,0
+VRME.US,D,20180301,000000,12.5,12.5,10.5,10.51,694,0
+VRME.US,D,20180302,000000,10.56,10.56,10.56,10.56,92,0
+VRME.US,D,20180305,000000,11.5,13,9.6,11.7,2950,0
+VRME.US,D,20180306,000000,11.5,11.65,9.92,9.95,589,0
+VRME.US,D,20180307,000000,11.65,11.65,10.01,10.25,854,0
+VRME.US,D,20180308,000000,10.8,10.8,10.25,10.25,2540,0
+VRME.US,D,20180309,000000,10.5,13.95,10.37,10.75,1341,0
+VRME.US,D,20180312,000000,11,13,10.5,13,941,0
+VRME.US,D,20180313,000000,12,13,10.5,12.45,1162,0
+VRME.US,D,20180314,000000,12.5,13.95,10.5,10.5,483,0
+VRME.US,D,20180315,000000,11.65,11.65,11.65,11.65,5,0
+VRME.US,D,20180316,000000,11.95,11.95,11.74,11.74,120,0
+VRME.US,D,20180319,000000,12.41,13.49,10.5,12.9,2979,0
+VRME.US,D,20180320,000000,13,13,11.5,11.5,1089,0
+VRME.US,D,20180321,000000,12.4,12.5,11.5,11.5,195,0
+VRME.US,D,20180322,000000,12.4,12.5,11,12.4,364,0
+VRME.US,D,20180323,000000,12.5,14,11.95,13.99,1020,0
+VRME.US,D,20180326,000000,13.99,13.99,13.99,13.99,10,0
+VRME.US,D,20180327,000000,12.5,13.35,12,12.5,1819,0
+VRME.US,D,20180328,000000,13.35,13.35,12.5,13.35,83,0
+VRME.US,D,20180329,000000,13.99,13.99,12,13.95,701,0
+VRME.US,D,20180402,000000,13.95,13.95,13.95,13.95,16,0
+VRME.US,D,20180403,000000,13.95,13.95,12.5,13.95,392,0
+VRME.US,D,20180404,000000,13.99,13.99,13.99,13.99,9,0
+VRME.US,D,20180405,000000,13.99,14,12.05,12.05,283,0
+VRME.US,D,20180406,000000,12.5,14,12.5,14,72,0
+VRME.US,D,20180409,000000,14,14,13,14,88,0
+VRME.US,D,20180410,000000,14,14,13,14,29,0
+VRME.US,D,20180411,000000,13,14,12.5,12.5,230,0
+VRME.US,D,20180412,000000,12.5,12.5,12.5,12.5,80,0
+VRME.US,D,20180413,000000,13.49,13.49,12,12,225,0
+VRME.US,D,20180416,000000,12,13,12,13,271,0
+VRME.US,D,20180417,000000,13,14.25,12,14.25,1939,0
+VRME.US,D,20180418,000000,14.5,15,12.5,14,581,0
+VRME.US,D,20180419,000000,12.55,13.5,12.55,13.5,450,0
+VRME.US,D,20180420,000000,13.3,15,13,13.75,1093,0
+VRME.US,D,20180423,000000,14,15,14,15,76,0
+VRME.US,D,20180424,000000,15,15,13.51,14.5,1252,0
+VRME.US,D,20180425,000000,14.5,14.5,14.5,14.5,34,0
+VRME.US,D,20180426,000000,14.5,14.5,12.5,13.49,948,0
+VRME.US,D,20180427,000000,12.5,14,12.5,13.75,769,0
+VRME.US,D,20180430,000000,12.05,14,12.01,14,1045,0
+VRME.US,D,20180501,000000,12.05,13.5,12.05,13.49,532,0
+VRME.US,D,20180502,000000,12,13.5,11.75,12.99,513,0
+VRME.US,D,20180503,000000,12.99,13.12,12.8,13.12,244,0
+VRME.US,D,20180504,000000,13.1,13.5,12.75,13.5,770,0
+VRME.US,D,20180507,000000,13.5,13.5,12,12,875,0
+VRME.US,D,20180508,000000,13.49,13.49,12.5,12.5,400,0
+VRME.US,D,20180509,000000,13.49,13.49,11.5,11.5,549,0
+VRME.US,D,20180510,000000,12,13.45,11.5,12.5,305,0
+VRME.US,D,20180511,000000,13.49,13.49,11.5,11.5,900,0
+VRME.US,D,20180514,000000,12.4,13,11.5,12.95,1152,0
+VRME.US,D,20180515,000000,12.95,12.95,12.95,12.95,20,0
+VRME.US,D,20180516,000000,12.95,13,11,13,1363,0
+VRME.US,D,20180521,000000,11.5,12.37,11,12.37,1060,0
+VRME.US,D,20180522,000000,12.69,12.69,11.25,11.37,362,0
+VRME.US,D,20180523,000000,13,13,12,13,260,0
+VRME.US,D,20180525,000000,13,13,12,13,593,0
+VRME.US,D,20180529,000000,12.9,12.9,12.9,12.9,44,0
+VRME.US,D,20180530,000000,12,13,11,13,296,0
+VRME.US,D,20180531,000000,11.75,13,11,13,140,0
+VRME.US,D,20180601,000000,11,12,11,11.5,271,0
+VRME.US,D,20180604,000000,12.5,12.5,10.75,10.75,1300,0
+VRME.US,D,20180605,000000,11.12,11.12,10.75,10.75,194,0
+VRME.US,D,20180606,000000,10.75,13.25,10.75,11.5,992,0
+VRME.US,D,20180607,000000,12.75,12.75,11.26,12.75,416,0
+VRME.US,D,20180608,000000,11.5,11.5,11.5,11.5,26,0
+VRME.US,D,20180612,000000,9.6,12.5,9.6,11.5,1219,0
+VRME.US,D,20180613,000000,12.5,12.5,11.5,12,542,0
+VRME.US,D,20180614,000000,12.5,12.5,11.2,11.21,509,0
+VRME.US,D,20180615,000000,12.5,12.5,11.5,11.5,226,0
+VRME.US,D,20180618,000000,11.5,13,11.5,13,737,0
+VRME.US,D,20180619,000000,12.5,12.5,11.75,11.75,222,0
+VRME.US,D,20180620,000000,11.75,12.5,10.62,10.62,876,0
+VRME.US,D,20180621,000000,12.5,12.5,11.5,11.5,469,0
+VRME.US,D,20180622,000000,12.5,12.7,11.05,12.7,526,0
+VRME.US,D,20180625,000000,11.51,12.5,11,12.5,577,0
+VRME.US,D,20180626,000000,11,12.25,11,12.25,718,0
+VRME.US,D,20180627,000000,11,12.5,10.5,10.51,885,0
+VRME.US,D,20180628,000000,11.75,11.75,10.85,10.85,100,0
+VRME.US,D,20180629,000000,11.75,11.75,10.51,10.51,878,0
+VRME.US,D,20180702,000000,11.75,11.75,10.11,10.11,1028,0
+VRME.US,D,20180705,000000,11,11.97,10.26,11.97,450,0
+VRME.US,D,20180706,000000,11,12.5,10.26,11.51,3860,0
+VRME.US,D,20180709,000000,12,12.7,11.51,12,1102,0
+VRME.US,D,20180710,000000,12,12,12,12,241,0
+VRME.US,D,20180711,000000,12.01,12.5,12,12.01,423,0
+VRME.US,D,20180712,000000,12.7,13.5,11.51,11.51,793,0
+VRME.US,D,20180713,000000,12.5,13.5,12.01,12.01,340,0
+VRME.US,D,20180716,000000,13.5,13.5,12.01,13.25,704,0
+VRME.US,D,20180717,000000,13.25,14,11.5,12.5,2216,0
+VRME.US,D,20180718,000000,13.5,14,12.5,13.9,502,0
+VRME.US,D,20180719,000000,13.9,14,13.25,13.25,370,0
+VRME.US,D,20180720,000000,13.75,13.75,12.26,13.13,324,0
+VRME.US,D,20180723,000000,13.75,13.75,12.75,12.76,321,0
+VRME.US,D,20180724,000000,13.75,13.75,11.75,12.5,974,0
+VRME.US,D,20180725,000000,13.75,13.75,11.3,11.3,126,0
+VRME.US,D,20180726,000000,13.7,13.75,12.25,13.75,116,0
+VRME.US,D,20180727,000000,12.25,13.75,11.84,11.84,144,0
+VRME.US,D,20180730,000000,13.75,14,11.46,13.44,448,0
+VRME.US,D,20180731,000000,13.44,13.44,13.44,13.44,23,0
+VRME.US,D,20180801,000000,12.5,13.16,12.5,12.75,308,0
+VRME.US,D,20180802,000000,13.45,14,12.5,13,292,0
+VRME.US,D,20180803,000000,14,15,13,15,1237,0
+VRME.US,D,20180806,000000,15,15,13.5,15,160,0
+VRME.US,D,20180807,000000,14.7,15,14.5,14.5,521,0
+VRME.US,D,20180808,000000,15,15,14,14,80,0
+VRME.US,D,20180809,000000,15,15,14,14.5,222,0
+VRME.US,D,20180810,000000,15,15,14.5,14.5,31,0
+VRME.US,D,20180813,000000,14.5,15,14,14,581,0
+VRME.US,D,20180814,000000,14.5,15,13.51,15,420,0
+VRME.US,D,20180815,000000,14.25,14.25,14,14,222,0
+VRME.US,D,20180816,000000,15,15,13,13.5,1453,0
+VRME.US,D,20180817,000000,14.6,14.6,14.6,14.6,31,0
+VRME.US,D,20180820,000000,13.55,15,13.5,15,315,0
+VRME.US,D,20180821,000000,15,15.5,14.5,15,693,0
+VRME.US,D,20180822,000000,15.5,16.5,15.5,16,940,0
+VRME.US,D,20180823,000000,15.5,15.5,15.5,15.5,70,0
+VRME.US,D,20180824,000000,14.05,16.5,14.05,16.5,214,0
+VRME.US,D,20180827,000000,16.5,17.5,14.5,15.75,1115,0
+VRME.US,D,20180828,000000,17.5,17.5,15.1,15.1,570,0
+VRME.US,D,20180829,000000,15.75,17.5,15.75,17.5,248,0
+VRME.US,D,20180830,000000,17.5,17.7,15,17.7,1098,0
+VRME.US,D,20180831,000000,18.5,18.5,15.2,15.8,891,0
+VRME.US,D,20180904,000000,17.5,18.5,15.8,17.5,433,0
+VRME.US,D,20180905,000000,18.5,18.5,16.3,17.5,181,0
+VRME.US,D,20180906,000000,18.5,18.5,16.51,16.51,171,0
+VRME.US,D,20180907,000000,18.5,18.5,17,17,205,0
+VRME.US,D,20180910,000000,17.5,18.5,16,16,670,0
+VRME.US,D,20180911,000000,17.5,18.5,16,16.01,821,0
+VRME.US,D,20180912,000000,16.5,18.5,16.5,18.5,15,0
+VRME.US,D,20180913,000000,18,18.5,16.5,16.5,143,0
+VRME.US,D,20180914,000000,17.25,18,16.5,18,177,0
+VRME.US,D,20180917,000000,17.9,17.9,15,16,529,0
+VRME.US,D,20180918,000000,16,17.5,15.5,15.5,507,0
+VRME.US,D,20180919,000000,17.5,19.5,16.15,16.5,899,0
+VRME.US,D,20180920,000000,16.51,18.45,16.5,16.5,346,0
+VRME.US,D,20180921,000000,16.5,17.94,16.5,16.5,926,0
+VRME.US,D,20180924,000000,17.49,17.75,16.5,17.75,864,0
+VRME.US,D,20180925,000000,18,18,16.5,17.75,843,0
+VRME.US,D,20180926,000000,16.5,18,16.01,16.01,637,0
+VRME.US,D,20180927,000000,18,18,16.75,16.75,46,0
+VRME.US,D,20180928,000000,16.75,18,16,18,1690,0
+VRME.US,D,20181001,000000,16.5,20,16.5,19.5,330,0
+VRME.US,D,20181002,000000,20,20,17.3,17.5,445,0
+VRME.US,D,20181003,000000,19.5,19.5,17.49,18,999,0
+VRME.US,D,20181004,000000,19.5,19.5,17.75,17.75,682,0
+VRME.US,D,20181005,000000,18.25,19.5,18.25,19.5,72,0
+VRME.US,D,20181008,000000,19.5,19.5,18.25,19.5,327,0
+VRME.US,D,20181009,000000,18.5,18.5,18.05,18.05,594,0
+VRME.US,D,20181010,000000,18.05,18.52,18.02,18.51,1033,0
+VRME.US,D,20181011,000000,19,19,18.5,18.5,750,0
+VRME.US,D,20181012,000000,18.5,19,18.5,19,1724,0
+VRME.US,D,20181015,000000,19,19,18.7,18.7,560,0
+VRME.US,D,20181016,000000,18.7,18.7,17.49,17.49,3122,0
+VRME.US,D,20181017,000000,18,18.5,17.5,17.5,320,0
+VRME.US,D,20181018,000000,17.6,17.6,17.6,17.6,114,0
+VRME.US,D,20181019,000000,17.55,18.5,17.49,17.49,602,0
+VRME.US,D,20181022,000000,16.1,17.5,16,17,1276,0
+VRME.US,D,20181023,000000,17.5,17.5,17,17.25,1908,0
+VRME.US,D,20181024,000000,17.5,17.5,17.5,17.5,232,0
+VRME.US,D,20181025,000000,18.5,18.5,17.55,17.55,362,0
+VRME.US,D,20181026,000000,17.55,18.5,16.75,18.5,715,0
+VRME.US,D,20181029,000000,18.5,18.5,17,17,404,0
+VRME.US,D,20181030,000000,17,18,17,17.01,517,0
+VRME.US,D,20181031,000000,18,18,17.1,17.25,261,0
+VRME.US,D,20181102,000000,18,18,17.25,17.25,45,0
+VRME.US,D,20181105,000000,18,18,17.5,17.5,122,0
+VRME.US,D,20181106,000000,17.5,17.5,17.5,17.5,3,0
+VRME.US,D,20181109,000000,17.5,19.5,17.5,17.5,96,0
+VRME.US,D,20181112,000000,17.9,19.5,17.9,19,49,0
+VRME.US,D,20181113,000000,17.5,17.5,17,17,250,0
+VRME.US,D,20181114,000000,17.75,17.75,17,17,414,0
+VRME.US,D,20181115,000000,16.5,17,16.05,16.05,219,0
+VRME.US,D,20181116,000000,16.05,16.75,16,16,1680,0
+VRME.US,D,20181119,000000,15.75,15.75,14.87,15,744,0
+VRME.US,D,20181120,000000,15,15.25,15,15,922,0
+VRME.US,D,20181121,000000,15,15.5,15,15,260,0
+VRME.US,D,20181126,000000,15,15.77,15,15.53,926,0
+VRME.US,D,20181127,000000,15.25,15.25,14.5,15,1326,0
+VRME.US,D,20181128,000000,15,15,14.5,15,504,0
+VRME.US,D,20181129,000000,15,15.5,10,14.99,427,0
+VRME.US,D,20181130,000000,14.99,15,14,14.25,2902,0
+VRME.US,D,20181203,000000,14.5,14.5,14.5,14.5,40,0
+VRME.US,D,20181204,000000,14.71,15,14.71,15,58,0
+VRME.US,D,20181206,000000,14.42,14.42,14.25,14.25,460,0
+VRME.US,D,20181207,000000,14.25,14.5,14.25,14.25,324,0
+VRME.US,D,20181210,000000,14.55,14.55,13.25,14,784,0
+VRME.US,D,20181211,000000,14.5,14.5,14.15,14.15,50,0
+VRME.US,D,20181212,000000,14.15,14.15,13,13.26,946,0
+VRME.US,D,20181214,000000,14,14,13.33,13.33,170,0
+VRME.US,D,20181217,000000,13.29,13.29,13.29,13.29,42,0
+VRME.US,D,20181218,000000,13.26,13.26,13.26,13.26,100,0
+VRME.US,D,20181219,000000,13.26,13.26,6.85,11.5,421,0
+VRME.US,D,20181220,000000,10,11,10,10.5,802,0
+VRME.US,D,20181221,000000,12,12,11,11,1402,0
+VRME.US,D,20181224,000000,10.55,11.2,10.55,11,642,0
+VRME.US,D,20181226,000000,11.01,11.01,10,11,336,0
+VRME.US,D,20181227,000000,10.75,11,10,10,680,0
+VRME.US,D,20181228,000000,9.75,11,9.75,11,330,0
+VRME.US,D,20181231,000000,11,11,10.97,10.97,410,0
+VRME.US,D,20190103,000000,11,13,11,13,2404,0
+VRME.US,D,20190104,000000,13,14,12.5,14,1044,0
+VRME.US,D,20190107,000000,13,13,12.5,12.5,832,0
+VRME.US,D,20190108,000000,12.54,12.54,12.5,12.5,666,0
+VRME.US,D,20190109,000000,13,13,12.93,12.93,154,0
+VRME.US,D,20190111,000000,12.93,12.93,12.5,12.5,488,0
+VRME.US,D,20190114,000000,13.93,14,12.5,12.5,42,0
+VRME.US,D,20190115,000000,12.5,12.5,12.5,12.5,222,0
+VRME.US,D,20190117,000000,14,15,12.54,13,418,0
+VRME.US,D,20190118,000000,15,15,13,13,708,0
+VRME.US,D,20190122,000000,15,15,12.04,12.04,1733,0
+VRME.US,D,20190123,000000,11.01,11.01,10.5,10.97,2183,0
+VRME.US,D,20190124,000000,12.4,12.4,11.5,11.5,60,0
+VRME.US,D,20190125,000000,11.5,11.5,10,10.5,746,0
+VRME.US,D,20190128,000000,12.4,12.5,10,10,570,0
+VRME.US,D,20190129,000000,10.76,10.76,10,10,600,0
+VRME.US,D,20190130,000000,11,11,11,11,70,0
+VRME.US,D,20190131,000000,12.14,12.14,12.14,12.14,10,0
+VRME.US,D,20190205,000000,12.04,12.04,11.01,11.76,63,0
+VRME.US,D,20190207,000000,11.98,11.98,11.98,11.98,10,0
+VRME.US,D,20190208,000000,11.38,11.38,11.38,11.38,10,0
+VRME.US,D,20190211,000000,12,12.4,11.23,11.23,235,0
+VRME.US,D,20190212,000000,11.25,11.25,10.13,11.25,150,0
+VRME.US,D,20190213,000000,10,12.45,10,12.45,66,0
+VRME.US,D,20190214,000000,12.45,12.45,11.5,12.16,110,0
+VRME.US,D,20190215,000000,12.45,12.45,12.45,12.45,20,0
+VRME.US,D,20190219,000000,11.51,11.51,11.5,11.5,250,0
+VRME.US,D,20190220,000000,12.45,12.45,11.5,12.25,591,0
+VRME.US,D,20190221,000000,12.25,12.25,11.87,12,172,0
+VRME.US,D,20190222,000000,12.5,14.9,11.5,14.9,1622,0
+VRME.US,D,20190225,000000,14,14.5,11.5,12.5,284,0
+VRME.US,D,20190226,000000,12.5,15,12.5,15,71,0
+VRME.US,D,20190227,000000,14.99,14.99,14.99,14.99,4,0
+VRME.US,D,20190228,000000,13,13,11,11,1016,0
+VRME.US,D,20190301,000000,15,15,12,12,120,0
+VRME.US,D,20190304,000000,12.5,12.5,10.27,10.27,2824,0
+VRME.US,D,20190305,000000,10.02,11,10,10,1497,0
+VRME.US,D,20190306,000000,9.75,11,9.75,10,811,0
+VRME.US,D,20190308,000000,10.26,11,9.75,11,183,0
+VRME.US,D,20190311,000000,10.78,12,10.78,12,8,0
+VRME.US,D,20190312,000000,10.5,10.5,10.5,10.5,500,0
+VRME.US,D,20190313,000000,10.13,10.5,9.75,10.5,250,0
+VRME.US,D,20190314,000000,11.48,11.48,11.25,11.25,94,0
+VRME.US,D,20190315,000000,11.49,12.5,11.49,12,585,0
+VRME.US,D,20190318,000000,11.5,11.5,11.5,11.5,100,0
+VRME.US,D,20190319,000000,10.5,11.5,10.5,11.5,470,0
+VRME.US,D,20190320,000000,11,11,11,11,912,0
+VRME.US,D,20190321,000000,12.5,17.65,12.5,15,5822,0
+VRME.US,D,20190322,000000,14.99,15,13.88,15,167,0
+VRME.US,D,20190325,000000,13,13,10.33,12.5,1777,0
+VRME.US,D,20190326,000000,12,12.5,12,12.5,352,0
+VRME.US,D,20190327,000000,12.5,12.5,9,10.85,4250,0
+VRME.US,D,20190328,000000,11.5,14.88,11.5,12.05,1424,0
+VRME.US,D,20190329,000000,13.52,14.78,11.05,14.46,506,0
+VRME.US,D,20190402,000000,12.5,12.5,9.8,11.14,1218,0
+VRME.US,D,20190403,000000,10,12.5,9.75,11.25,1256,0
+VRME.US,D,20190404,000000,11,11,9.75,9.75,171,0
+VRME.US,D,20190405,000000,8,12.5,7.94,10.52,1013,0
+VRME.US,D,20190408,000000,10.69,12.45,10.69,12.45,274,0
+VRME.US,D,20190409,000000,11.43,11.43,11.43,11.43,2,0
+VRME.US,D,20190410,000000,12.45,12.5,11.5,11.5,510,0
+VRME.US,D,20190415,000000,11.5,11.75,11,11.5,674,0
+VRME.US,D,20190416,000000,12,14.5,12,14.5,518,0
+VRME.US,D,20190417,000000,11.5,12.5,11.5,12.5,332,0
+VRME.US,D,20190418,000000,11.5,11.5,11.5,11.5,30,0
+VRME.US,D,20190422,000000,11,12.5,10,12.5,726,0
+VRME.US,D,20190423,000000,12.5,12.5,12.5,12.5,100,0
+VRME.US,D,20190424,000000,12.5,12.5,12.5,12.5,340,0
+VRME.US,D,20190425,000000,12.2,12.5,11,12.26,667,0
+VRME.US,D,20190429,000000,12.5,12.5,11,11,172,0
+VRME.US,D,20190501,000000,12,12,12,12,200,0
+VRME.US,D,20190507,000000,10.5,12.5,10.5,12.5,169,0
+VRME.US,D,20190508,000000,11.5,12,11.5,12,274,0
+VRME.US,D,20190509,000000,12,12,11.5,11.5,124,0
+VRME.US,D,20190510,000000,11.5,11.5,11.5,11.5,48,0
+VRME.US,D,20190513,000000,12,12,11.5,11.5,103,0
+VRME.US,D,20190514,000000,12,12,11.5,11.5,153,0
+VRME.US,D,20190515,000000,11.5,12,11.5,12,347,0
+VRME.US,D,20190516,000000,11.5,11.75,11.5,11.5,847,0
+VRME.US,D,20190517,000000,11,12,11,12,300,0
+VRME.US,D,20190520,000000,12,12,12,12,4,0
+VRME.US,D,20190521,000000,11.95,11.95,11.95,11.95,9,0
+VRME.US,D,20190522,000000,11.85,12.45,11.85,12.45,319,0
+VRME.US,D,20190523,000000,11.7,11.7,11,11,515,0
+VRME.US,D,20190524,000000,11.52,11.52,11.5,11.5,860,0
+VRME.US,D,20190528,000000,11.75,11.75,11.5,11.59,711,0
+VRME.US,D,20190529,000000,11.75,11.75,11.59,11.59,1250,0
+VRME.US,D,20190530,000000,11.5,12,11.25,11.94,639,0
+VRME.US,D,20190531,000000,11.6,13.95,11.6,12.45,2015,0
+VRME.US,D,20190603,000000,12.22,12.4,11.5,11.75,571,0
+VRME.US,D,20190604,000000,12.4,12.5,11.75,11.75,1390,0
+VRME.US,D,20190605,000000,12,12.59,12,12,559,0
+VRME.US,D,20190606,000000,13.95,13.95,7.63,8.5,5280,0
+VRME.US,D,20190607,000000,9,12.5,8,8,8652,0
+VRME.US,D,20190610,000000,9,10,5,6.95,10399,0
+VRME.US,D,20190611,000000,7.45,9.5,7.45,8,2400,0
+VRME.US,D,20190612,000000,9.49,9.49,8,8,677,0
+VRME.US,D,20190613,000000,8.9,8.9,8.9,8.9,10,0
+VRME.US,D,20190614,000000,8.69,8.69,8.69,8.69,32,0
+VRME.US,D,20190618,000000,8.13,8.35,8,8.21,102,0
+VRME.US,D,20190619,000000,8.28,8.5,8.28,8.45,274,0
+VRME.US,D,20190620,000000,8.75,9.05,8.75,9.05,447,0
+VRME.US,D,20190621,000000,8.9,8.9,8.9,8.9,11,0
+VRME.US,D,20190625,000000,8.9,8.9,8.9,8.9,206,0
+VRME.US,D,20190626,000000,8,8,7,7,1965,0
+VRME.US,D,20190627,000000,7.5,7.5,7.5,7.5,55,0
+VRME.US,D,20190628,000000,7.5,7.5,6.75,6.75,860,0
+VRME.US,D,20190701,000000,7,7.49,7,7.49,145,0
+VRME.US,D,20190702,000000,6.39,6.65,6.37,6.65,183,0
+VRME.US,D,20190703,000000,7,7,7,7,350,0
+VRME.US,D,20190708,000000,7,7,6.75,6.75,678,0
+VRME.US,D,20190709,000000,6.75,6.75,6.75,6.75,263,0
+VRME.US,D,20190710,000000,6.75,7.5,6.75,7.5,578,0
+VRME.US,D,20190711,000000,7,7,6.5,7,1665,0
+VRME.US,D,20190712,000000,6.93,7.25,6.93,7.25,94,0
+VRME.US,D,20190716,000000,7,7,6.85,7,432,0
+VRME.US,D,20190717,000000,6.93,6.93,6.85,6.85,502,0
+VRME.US,D,20190718,000000,7,7.5,7,7,1538,0
+VRME.US,D,20190719,000000,7.5,7.5,7.5,7.5,2876,0
+VRME.US,D,20190722,000000,7,7,7,7,184,0
+VRME.US,D,20190724,000000,6.75,7,6.75,7,520,0
+VRME.US,D,20190725,000000,6.75,6.75,6.75,6.75,96,0
+VRME.US,D,20190726,000000,6.75,6.75,6.75,6.75,1023,0
+VRME.US,D,20190729,000000,6.78,7.1,5.25,5.61,3519,0
+VRME.US,D,20190730,000000,6,6.5,5.51,5.75,849,0
+VRME.US,D,20190731,000000,5.27,5.75,3.73,4.37,13293,0
+VRME.US,D,20190801,000000,4.5,4.5,4.25,4.37,1262,0
+VRME.US,D,20190802,000000,4.75,4.75,4.75,4.75,200,0
+VRME.US,D,20190805,000000,4.75,4.75,4.25,4.25,47,0
+VRME.US,D,20190806,000000,4.5,4.5,4,4,3380,0
+VRME.US,D,20190807,000000,4.5,4.5,4.5,4.5,300,0
+VRME.US,D,20190808,000000,4.61,6.5,4.56,4.75,311,0
+VRME.US,D,20190812,000000,5,5,4.5,4.62,183,0
+VRME.US,D,20190813,000000,4.75,7,4.75,7,730,0
+VRME.US,D,20190815,000000,5.37,6,4.75,6,226,0
+VRME.US,D,20190816,000000,4.75,5.5,4.75,5.5,680,0
+VRME.US,D,20190819,000000,6.5,6.5,4.73,5.2,1128,0
+VRME.US,D,20190820,000000,4.95,5.25,4.95,5.25,440,0
+VRME.US,D,20190821,000000,5.25,8.99,4.56,6,3670,0
+VRME.US,D,20190822,000000,5.3,5.3,5,5,945,0
+VRME.US,D,20190823,000000,5,5,4.5,4.5,700,0
+VRME.US,D,20190826,000000,5.15,7.5,5.15,6,4299,0
+VRME.US,D,20190827,000000,6.5,6.9,5.5,5.5,3311,0
+VRME.US,D,20190829,000000,5.7,5.7,5,5,1749,0
+VRME.US,D,20190830,000000,5,5,5,5,2000,0
+VRME.US,D,20190904,000000,4.5,4.5,3.5,3.7,4300,0
+VRME.US,D,20190905,000000,4.1,5,3.97,4.5,963,0
+VRME.US,D,20190906,000000,5,5,4.75,4.75,220,0
+VRME.US,D,20190910,000000,4.75,5.9,4.75,5.05,604,0
+VRME.US,D,20190911,000000,5.5,6,4.5,5.12,4629,0
+VRME.US,D,20190912,000000,4.25,4.65,3.5,4.65,3210,0
+VRME.US,D,20190913,000000,3.75,3.75,3,3.5,13452,0
+VRME.US,D,20190916,000000,3.7,3.75,3.5,3.75,1058,0
+VRME.US,D,20190917,000000,3.67,4.25,3.25,4,4854,0
+VRME.US,D,20190918,000000,3.75,3.75,3.75,3.75,204,0
+VRME.US,D,20190919,000000,3.75,3.75,3.5,3.5,392,0
+VRME.US,D,20190920,000000,3.75,4,3.75,4,904,0
+VRME.US,D,20190923,000000,3.84,5.39,3.84,4.75,3229,0
+VRME.US,D,20190924,000000,4.95,5,4.45,4.75,1579,0
+VRME.US,D,20190925,000000,4.7,4.7,4.7,4.7,231,0
+VRME.US,D,20190926,000000,4.75,6,4.27,4.27,4580,0
+VRME.US,D,20190927,000000,5,5,5,5,738,0
+VRME.US,D,20191001,000000,4.85,4.85,4.85,4.85,470,0
+VRME.US,D,20191002,000000,4.5,5,4.5,5,1267,0
+VRME.US,D,20191003,000000,5,5.45,4.87,5,3340,0
+VRME.US,D,20191004,000000,5.44,5.44,5,5.39,622,0
+VRME.US,D,20191007,000000,5.5,5.6,5,5,4197,0
+VRME.US,D,20191008,000000,5,6,5,5.5,2856,0
+VRME.US,D,20191009,000000,5.4,5.5,5.4,5.5,88,0
+VRME.US,D,20191010,000000,5.4,5.5,5.3,5.5,4383,0
+VRME.US,D,20191011,000000,6,6,5.25,5.25,1379,0
+VRME.US,D,20191014,000000,5.5,6,5.5,6,424,0
+VRME.US,D,20191015,000000,6,6,6,6,4,0
+VRME.US,D,20191016,000000,5.25,5.5,5.22,5.25,1352,0
+VRME.US,D,20191017,000000,5.42,6,4.65,4.65,728,0
+VRME.US,D,20191018,000000,4.79,4.79,4.79,4.79,200,0
+VRME.US,D,20191021,000000,5.75,5.75,5.44,5.44,1800,0
+VRME.US,D,20191022,000000,5.65,5.65,5.6,5.6,100,0
+VRME.US,D,20191023,000000,5.44,5.44,5,5,104,0
+VRME.US,D,20191024,000000,5.33,5.33,4.25,4.25,434,0
+VRME.US,D,20191025,000000,4.5,4.5,3.5,4.28,8401,0
+VRME.US,D,20191028,000000,4.28,4.28,3.36,3.7,4202,0
+VRME.US,D,20191029,000000,3.95,3.95,3.75,3.75,600,0
+VRME.US,D,20191030,000000,3.8,4.25,2.37,3,13716,0
+VRME.US,D,20191031,000000,3,3,2.75,3,4165,0
+VRME.US,D,20191101,000000,2.8,2.85,2.5,2.5,23173,0
+VRME.US,D,20191104,000000,3,3.99,3,3.62,643,0
+VRME.US,D,20191105,000000,3.25,4,3.25,4,1448,0
+VRME.US,D,20191106,000000,3.25,3.25,3.25,3.25,1200,0
+VRME.US,D,20191107,000000,3.12,3.5,3,3.5,1853,0
+VRME.US,D,20191111,000000,3.5,3.5,3.5,3.5,60,0
+VRME.US,D,20191112,000000,3.25,3.5,3,3.5,260,0
+VRME.US,D,20191113,000000,3.25,4.74,3,4.74,1036,0
+VRME.US,D,20191114,000000,4.74,4.74,2.05,2.5,213836,0
+VRME.US,D,20191115,000000,2.9,3,2.37,3,25565,0
+VRME.US,D,20191118,000000,3.1,3.5,2.75,2.75,3680,0
+VRME.US,D,20191119,000000,2.93,2.96,2.75,2.75,784,0
+VRME.US,D,20191120,000000,2.5,2.75,2.4,2.75,17605,0
+VRME.US,D,20191121,000000,2.75,4,2.75,4,27705,0
+VRME.US,D,20191122,000000,3.5,3.5,3.35,3.35,5434,0
+VRME.US,D,20191125,000000,3.51,3.7,3.2,3.2,7424,0
+VRME.US,D,20191126,000000,3.25,3.5,3.05,3.25,36635,0
+VRME.US,D,20191127,000000,3.25,3.75,3.25,3.69,4357,0
+VRME.US,D,20191129,000000,3.7,3.75,3.55,3.75,558,0
+VRME.US,D,20191202,000000,3.75,3.75,3.62,3.62,2252,0
+VRME.US,D,20191203,000000,3.72,3.72,3.35,3.5,4457,0
+VRME.US,D,20191204,000000,3.6,3.6,3.41,3.41,1600,0
+VRME.US,D,20191205,000000,3.5,3.5,3.41,3.5,280,0
+VRME.US,D,20191206,000000,3.45,3.7,3.45,3.7,2500,0
+VRME.US,D,20191209,000000,3.7,3.7,3.36,3.47,8598,0
+VRME.US,D,20191210,000000,3.5,3.5,3.5,3.5,400,0
+VRME.US,D,20191211,000000,3.5,3.75,3.5,3.75,4635,0
+VRME.US,D,20191212,000000,3.65,3.65,3.62,3.62,8000,0
+VRME.US,D,20191213,000000,3.75,3.97,3.42,3.5,16525,0
+VRME.US,D,20191216,000000,3.5,3.5,3.5,3.5,2038,0
+VRME.US,D,20191217,000000,3.5,3.65,3.31,3.65,1700,0
+VRME.US,D,20191218,000000,3.69,3.69,3.69,3.69,409,0
+VRME.US,D,20191219,000000,3.69,3.75,3.55,3.75,656,0
+VRME.US,D,20191220,000000,3.55,3.75,3.55,3.75,328,0
+VRME.US,D,20191223,000000,3.75,3.75,3.55,3.65,959,0
+VRME.US,D,20191224,000000,3.55,3.7,3.54,3.7,662,0
+VRME.US,D,20191226,000000,3.55,3.55,3.37,3.37,4501,0
+VRME.US,D,20191227,000000,3.5,3.5,3,3,4497,0
+VRME.US,D,20191230,000000,3,3.27,2.9,3.05,6653,0
+VRME.US,D,20191231,000000,3.27,3.5,3.05,3.49,429,0
+VRME.US,D,20200102,000000,3.43,3.43,3,3.43,1700,0
+VRME.US,D,20200103,000000,3.15,3.15,3.15,3.15,450,0
+VRME.US,D,20200106,000000,3.45,4,3.4,3.5,13342,0
+VRME.US,D,20200107,000000,4,5.85,3.25,5.85,7685,0
+VRME.US,D,20200108,000000,5.82,7.52,5.25,6.02,13902,0
+VRME.US,D,20200109,000000,6.62,7.44,5.75,6.25,27285,0
+VRME.US,D,20200110,000000,6.25,6.25,6.24,6.25,323,0
+VRME.US,D,20200113,000000,6.4,6.5,6.4,6.41,212,0
+VRME.US,D,20200114,000000,7,7.1,5.85,6.95,8627,0
+VRME.US,D,20200115,000000,6.75,6.75,5.9,5.9,863,0
+VRME.US,D,20200116,000000,5.88,6.5,5.88,6.19,358,0
+VRME.US,D,20200117,000000,6,7.5,5,7.5,23417,0
+VRME.US,D,20200121,000000,6.2,7.5,4.5,6.24,2818,0
+VRME.US,D,20200122,000000,6.22,6.88,6,6,1033,0
+VRME.US,D,20200123,000000,6.5,6.5,5.86,6.25,1372,0
+VRME.US,D,20200124,000000,6.12,7.12,6.12,6.5,2833,0
+VRME.US,D,20200127,000000,7,7,5.25,6,8300,0
+VRME.US,D,20200128,000000,6,6,5.25,5.54,2988,0
+VRME.US,D,20200129,000000,6,7,5.75,6.74,2405,0
+VRME.US,D,20200130,000000,7,7,6.25,6.37,2758,0
+VRME.US,D,20200131,000000,6.5,7,6.15,6.4,1637,0
+VRME.US,D,20200203,000000,6.15,6.45,6.15,6.3,2052,0
+VRME.US,D,20200204,000000,6.45,6.5,6.45,6.48,761,0
+VRME.US,D,20200205,000000,6.5,6.5,6.02,6.5,57,0
+VRME.US,D,20200206,000000,6.21,6.48,6.21,6.22,3154,0
+VRME.US,D,20200207,000000,6.25,7,6.22,7,10317,0
+VRME.US,D,20200210,000000,7,7.25,6.75,7,4202,0
+VRME.US,D,20200211,000000,6.75,6.75,6.5,6.61,11207,0
+VRME.US,D,20200212,000000,7.25,7.25,6.7,6.7,246,0
+VRME.US,D,20200213,000000,7.12,7.25,6.75,7.25,688,0
+VRME.US,D,20200214,000000,7,7,6.63,7,1214,0
+VRME.US,D,20200218,000000,7,7,6.63,7,889,0
+VRME.US,D,20200219,000000,6.5,6.5,6.5,6.5,20,0
+VRME.US,D,20200220,000000,6.41,6.41,5.22,5.22,2176,0
+VRME.US,D,20200221,000000,5.74,6,5.74,6,1432,0
+VRME.US,D,20200224,000000,5.75,6,5.5,6,1010,0
+VRME.US,D,20200225,000000,6,6,5.5,5.75,2494,0
+VRME.US,D,20200226,000000,5.5,5.5,5.2,5.5,5071,0
+VRME.US,D,20200227,000000,5.2,5.5,5.2,5.5,1938,0
+VRME.US,D,20200228,000000,5.5,5.5,5.2,5.2,1174,0
+VRME.US,D,20200302,000000,5,5.5,5,5.5,212,0
+VRME.US,D,20200303,000000,5,5.5,5,5.5,241,0
+VRME.US,D,20200304,000000,7,7,5,5.25,5643,0
+VRME.US,D,20200305,000000,5.75,6,5.25,6,775,0
+VRME.US,D,20200306,000000,5,5.74,5,5.74,2082,0
+VRME.US,D,20200309,000000,5.35,5.7,5,5.25,550,0
+VRME.US,D,20200310,000000,5.5,5.5,4.75,5,980,0
+VRME.US,D,20200311,000000,4.5,4.75,3,3.5,8774,0
+VRME.US,D,20200312,000000,3,4.13,3,3.75,1356,0
+VRME.US,D,20200313,000000,3.33,5,3.25,5,1934,0
+VRME.US,D,20200316,000000,4.95,5,4,4.5,1002,0
+VRME.US,D,20200317,000000,4.5,4.5,4,4.25,1097,0
+VRME.US,D,20200318,000000,3.75,3.75,3.62,3.62,320,0
+VRME.US,D,20200319,000000,3.62,4,3,3.77,1228,0
+VRME.US,D,20200320,000000,3.5,3.87,3.25,3.25,3123,0
+VRME.US,D,20200323,000000,3.63,3.63,3.26,3.26,151,0
+VRME.US,D,20200324,000000,3.45,4.5,3.26,3.35,3058,0
+VRME.US,D,20200325,000000,3.47,4,3.35,4,440,0
+VRME.US,D,20200326,000000,4,4,3.35,3.35,4190,0
+VRME.US,D,20200327,000000,3.75,4,3.39,3.39,1097,0
+VRME.US,D,20200330,000000,3.3,4.25,3.3,3.3,700,0
+VRME.US,D,20200331,000000,3.82,4.22,3.5,4.22,68,0
+VRME.US,D,20200401,000000,4.25,4.25,3.41,3.41,1394,0
+VRME.US,D,20200402,000000,3.97,4.5,3.4,4.5,3064,0
+VRME.US,D,20200403,000000,4.5,4.5,3.12,3.35,3940,0
+VRME.US,D,20200406,000000,3.69,3.69,3.69,3.69,700,0
+VRME.US,D,20200407,000000,4,4,3,3.25,2105,0
+VRME.US,D,20200408,000000,3.25,3.5,3.25,3.5,772,0
+VRME.US,D,20200409,000000,3.5,4,3.5,4,4772,0
+VRME.US,D,20200413,000000,4,4,3.5,3.5,880,0
+VRME.US,D,20200414,000000,3.75,4,3.55,4,1705,0
+VRME.US,D,20200415,000000,4,4,3,3.5,1956,0
+VRME.US,D,20200416,000000,3.75,4.05,3.4,4.02,1555,0
+VRME.US,D,20200417,000000,4,4,3.4,4,816,0
+VRME.US,D,20200420,000000,4,4,3.4,3.5,2770,0
+VRME.US,D,20200421,000000,3.5,4.13,3.5,4.13,1682,0
+VRME.US,D,20200422,000000,4.49,4.49,4.01,4.25,431,0
+VRME.US,D,20200423,000000,4.25,4.49,4.01,4.49,1161,0
+VRME.US,D,20200424,000000,4.25,4.49,4.01,4.25,597,0
+VRME.US,D,20200427,000000,4.49,4.5,4.13,4.25,2484,0
+VRME.US,D,20200428,000000,4.49,4.49,4.01,4.29,2110,0
+VRME.US,D,20200429,000000,4.39,4.5,4.3,4.34,1003,0
+VRME.US,D,20200430,000000,4.4,4.42,3.77,4.42,5009,0
+VRME.US,D,20200501,000000,4.3,4.75,4.3,4.75,9683,0
+VRME.US,D,20200504,000000,4.75,4.75,4.57,4.75,408,0
+VRME.US,D,20200505,000000,4.57,5.75,4.57,5.75,2153,0
+VRME.US,D,20200506,000000,5.25,5.75,4.75,5,3516,0
+VRME.US,D,20200507,000000,5.25,5.25,4.3,5,515,0
+VRME.US,D,20200508,000000,4.5,5.1,4.5,5,2332,0
+VRME.US,D,20200511,000000,5.5,5.5,5,5,1085,0
+VRME.US,D,20200512,000000,5.49,5.75,4.3,4.85,6395,0
+VRME.US,D,20200513,000000,4.82,5.95,4.75,5.02,4641,0
+VRME.US,D,20200514,000000,5.37,5.94,5.1,5.94,3130,0
+VRME.US,D,20200515,000000,5.94,6,4.75,6,1360,0
+VRME.US,D,20200518,000000,6,6,5.5,5.79,2828,0
+VRME.US,D,20200519,000000,5.03,6,5.03,6,5978,0
+VRME.US,D,20200520,000000,6.75,6.75,5.74,6,1610,0
+VRME.US,D,20200521,000000,5.88,5.99,5.5,5.89,839,0
+VRME.US,D,20200522,000000,6,6,4.42,5.25,7906,0
+VRME.US,D,20200526,000000,5.01,5.78,4.75,4.75,3344,0
+VRME.US,D,20200527,000000,4.5,5.39,4.5,5.29,2118,0
+VRME.US,D,20200528,000000,4.75,5.49,4.75,4.88,8652,0
+VRME.US,D,20200529,000000,5.49,5.5,4.9,5.39,1409,0
+VRME.US,D,20200601,000000,5.5,5.99,5.39,5.99,6748,0
+VRME.US,D,20200602,000000,5.99,5.99,5,5.25,1220,0
+VRME.US,D,20200603,000000,5.49,5.99,5.26,5.99,1645,0
+VRME.US,D,20200604,000000,5.99,5.99,5.99,5.99,124,0
+VRME.US,D,20200605,000000,5.99,5.99,5.25,5.5,2493,0
+VRME.US,D,20200608,000000,5.5,5.5,4.32,5.1,4815,0
+VRME.US,D,20200609,000000,5.17,5.7,4.87,5.7,2868,0
+VRME.US,D,20200610,000000,5.5,6,5.12,5.49,7941,0
+VRME.US,D,20200611,000000,5.5,5.75,5.15,5.67,6672,0
+VRME.US,D,20200612,000000,5.99,6,5.12,5.99,10127,0
+VRME.US,D,20200615,000000,6,6,5.65,6,11848,0
+VRME.US,D,20200616,000000,5.78,6.5,5.78,5.78,19956,0
+VRME.US,D,20200617,000000,5.93,6.49,5.5,6.25,31810,0
+VRME.US,D,20200618,000000,3.48,4.35,3.48,3.9,403498,0
+VRME.US,D,20200619,000000,4.1,4.2,3.91,3.95,157566,0
+VRME.US,D,20200622,000000,4.1,4.19,3.95,4.0175,273835,0
+VRME.US,D,20200623,000000,4.1,4.1,3.8342,3.9,243226,0
+VRME.US,D,20200624,000000,3.8,4.1494,3.33,3.49,387611,0
+VRME.US,D,20200625,000000,3.82,4.16,3.51,4.16,472263,0
+VRME.US,D,20200626,000000,4.1,4.1,3.74,3.91,141036,0
+VRME.US,D,20200629,000000,3.91,4,3.75,3.86,63072,0
+VRME.US,D,20200630,000000,3.83,3.88,3.65,3.81,119901,0
+VRME.US,D,20200701,000000,3.69,3.9,3.66,3.85,71448,0
+VRME.US,D,20200702,000000,3.9,3.97,3.75,3.85,32741,0
+VRME.US,D,20200706,000000,3.9,3.988,3.8,3.87,33744,0
+VRME.US,D,20200707,000000,3.9,3.95,3.79,3.79,16140,0
+VRME.US,D,20200708,000000,3.95,4.4,3.7818,3.86,277854,0
+VRME.US,D,20200709,000000,4,4.12,3.67,4.03,135596,0
+VRME.US,D,20200710,000000,4.09,4.09,3.59,3.9,61626,0
+VRME.US,D,20200713,000000,4.03,4.03,3.7,3.72,70036,0
+VRME.US,D,20200714,000000,3.94,4,3.53,3.8,61843,0
+VRME.US,D,20200715,000000,3.76,3.85,3.696,3.72,55475,0
+VRME.US,D,20200716,000000,3.65,3.75,3.65,3.7,34053,0
+VRME.US,D,20200717,000000,3.72,3.9,3.67,3.71,61391,0
+VRME.US,D,20200720,000000,3.75,3.8646,3.61,3.67,20767,0
+VRME.US,D,20200721,000000,3.62,3.77,3.5,3.68,57403,0
+VRME.US,D,20200722,000000,3.68,3.7,3.55,3.69,26748,0
+VRME.US,D,20200723,000000,3.63,3.75,3.555,3.65,29994,0
+VRME.US,D,20200724,000000,3.6,3.6484,3.55,3.59,13879,0
+VRME.US,D,20200727,000000,3.54,3.7,3.5,3.57,26227,0
+VRME.US,D,20200728,000000,3.6,4,3.38,3.38,152858,0
+VRME.US,D,20200729,000000,3.39,3.55,3.39,3.43,43106,0
+VRME.US,D,20200730,000000,3.44,3.6,3.35,3.59,64544,0
+VRME.US,D,20200731,000000,3.5375,3.65,3.46,3.58,58208,0
+VRME.US,D,20200803,000000,3.51,4,3.4832,3.805,66014,0
+VRME.US,D,20200804,000000,3.7134,3.95,3.6,3.79,97782,0
+VRME.US,D,20200805,000000,3.75,3.83,3.7,3.76,46164,0
+VRME.US,D,20200806,000000,3.71,3.79,3.66,3.78,49877,0
+VRME.US,D,20200807,000000,3.67,4.135,3.6134,4.1,98997,0
+VRME.US,D,20200810,000000,4.15,4.19,3.555,4,267440,0
+VRME.US,D,20200811,000000,3.96,4.83,3.85,4.5,269550,0
+VRME.US,D,20200812,000000,4.63,4.882,4.3267,4.5,681569,0
+VRME.US,D,20200813,000000,4.39,4.7,4.31,4.47,260976,0
+VRME.US,D,20200814,000000,4.36,4.64,3.788,4.52,326871,0
+VRME.US,D,20200817,000000,4.6,4.97,4.26,4.6,243241,0
+VRME.US,D,20200818,000000,4.61,4.75,4.25,4.39,113685,0
+VRME.US,D,20200819,000000,4.33,4.49,4.1406,4.26,116197,0
+VRME.US,D,20200820,000000,4.5,4.59,4.15,4.15,215104,0
+VRME.US,D,20200821,000000,4.11,4.35,4.08,4.13,178113,0
+VRME.US,D,20200824,000000,4.15,4.48,4.01,4.11,87597,0
+VRME.US,D,20200825,000000,4.05,4.35,3.82,4.15,78364,0
+VRME.US,D,20200826,000000,4.04,4.247,4.04,4.1,14255,0
+VRME.US,D,20200827,000000,4.06,4.25,4,4,58801,0
+VRME.US,D,20200828,000000,4.02,4.15,3.8,3.8399,108075,0
+VRME.US,D,20200831,000000,3.85,4,3.65,3.66,127588,0
+VRME.US,D,20200901,000000,3.7,4,3.5,3.8,158346,0
+VRME.US,D,20200902,000000,3.81,4.15,3.685,3.75,171258,0
+VRME.US,D,20200903,000000,3.68,4,3.51,3.61,181628,0
+VRME.US,D,20200904,000000,3.56,4.05,3.55,3.61,314987,0
+VRME.US,D,20200908,000000,3.68,3.94,3.59,3.73,138507,0
+VRME.US,D,20200909,000000,3.63,3.85,3.6222,3.65,82163,0
+VRME.US,D,20200910,000000,3.74,3.86,3.63,3.67,94687,0
+VRME.US,D,20200911,000000,3.67,3.79,3.53,3.64,44329,0
+VRME.US,D,20200914,000000,3.64,3.74,3.64,3.66,23525,0
+VRME.US,D,20200915,000000,3.72,3.72,3.62,3.67,81845,0
+VRME.US,D,20200916,000000,3.67,3.78,3.46,3.48,57022,0
+VRME.US,D,20200917,000000,3.43,3.69,3.18,3.32,117202,0
+VRME.US,D,20200918,000000,3.32,3.44,3.14,3.14,62073,0
+VRME.US,D,20200921,000000,3.61,4.05,3.2774,3.62,1511770,0
+VRME.US,D,20200922,000000,3.82,4,3.28,3.42,685973,0
+VRME.US,D,20200923,000000,3.45,3.9,3.45,3.63,279548,0
+VRME.US,D,20200924,000000,3.57,3.88,3.25,3.3372,506528,0
+VRME.US,D,20200925,000000,3.37,3.74,3.32,3.32,241351,0
+VRME.US,D,20200928,000000,3.35,3.58,3.25,3.26,74467,0
+VRME.US,D,20200929,000000,3.26,3.53,3.112,3.21,385521,0
+VRME.US,D,20200930,000000,3.2301,3.4185,3.18,3.22,91819,0
+VRME.US,D,20201001,000000,3.2,3.6,3.12,3.32,445507,0
+VRME.US,D,20201002,000000,3.3,3.75,3.22,3.5,461146,0
+VRME.US,D,20201005,000000,3.6,3.6,3.26,3.4,154052,0
+VRME.US,D,20201006,000000,3.36,3.57,3.22,3.28,143535,0
+VRME.US,D,20201007,000000,3.37,3.5,3.15,3.25,120601,0
+VRME.US,D,20201008,000000,3.24,3.45,3.18,3.22,73919,0
+VRME.US,D,20201009,000000,3.21,3.49,3.2,3.3,177280,0
+VRME.US,D,20201012,000000,3.41,3.73,3.3,3.55,169505,0
+VRME.US,D,20201013,000000,3.51,3.68,3.4,3.585,66523,0
+VRME.US,D,20201014,000000,3.53,3.96,3.4805,3.6,246145,0
+VRME.US,D,20201015,000000,3.48,3.6,3.3,3.38,89828,0
+VRME.US,D,20201016,000000,3.4,3.57,3.35,3.37,32459,0
+VRME.US,D,20201019,000000,3.39,3.45,3.26,3.31,55038,0
+VRME.US,D,20201020,000000,3.37,3.55,3.28,3.3,20248,0
+VRME.US,D,20201021,000000,3.35,3.395,3.23,3.33,14232,0
+VRME.US,D,20201022,000000,3.29,3.303,3.2,3.26,16062,0
+VRME.US,D,20201023,000000,3.26,3.2971,3.2,3.23,22187,0
+VRME.US,D,20201026,000000,3.26,3.26,3.1,3.16,36968,0
+VRME.US,D,20201027,000000,3.226,3.5,3.02,3.2,133837,0
+VRME.US,D,20201028,000000,3.17,3.31,3.03,3.14,154366,0
+VRME.US,D,20201029,000000,3.125,3.18,2.75,2.88,162947,0
+VRME.US,D,20201030,000000,2.9203,3.19,2.54,2.67,554803,0
+VRME.US,D,20201102,000000,2.67,2.85,2.45,2.71,178607,0
+VRME.US,D,20201103,000000,2.78,2.78,2.51,2.55,93974,0
+VRME.US,D,20201104,000000,2.55,2.69,2.29,2.57,148761,0
+VRME.US,D,20201105,000000,2.69,2.9,2.51,2.89,193096,0
+VRME.US,D,20201106,000000,2.83,3.24,2.76,2.88,583901,0
+VRME.US,D,20201109,000000,2.93,3,2.8,2.86,43369,0
+VRME.US,D,20201110,000000,2.81,2.88,2.65,2.65,49731,0
+VRME.US,D,20201111,000000,2.73,2.94,2.62,2.94,69235,0
+VRME.US,D,20201112,000000,2.94,3.37,2.87,2.88,342637,0
+VRME.US,D,20201113,000000,3.03,3.1,2.86,3.07,47901,0
+VRME.US,D,20201116,000000,3.18,3.18,2.76,2.99,97956,0
+VRME.US,D,20201117,000000,3.18,3.18,2.93,3.03,85530,0
+VRME.US,D,20201118,000000,3.02,3.1027,2.8,3,40874,0
+VRME.US,D,20201119,000000,3.01,3.44,2.84,3.14,217143,0
+VRME.US,D,20201120,000000,3.11,3.2006,2.9901,3.07,29821,0
+VRME.US,D,20201123,000000,3.0999,3.14,2.95,3.05,71474,0
+VRME.US,D,20201124,000000,3.07,3.1,3.05,3.07,19583,0
+VRME.US,D,20201125,000000,3.05,3.05,2.99,3,29000,0
+VRME.US,D,20201127,000000,3.01,3.66,2.99,3.39,175512,0
+VRME.US,D,20201130,000000,3.41,3.68,3.05,3.41,463299,0
+VRME.US,D,20201201,000000,3.4,3.45,3.25,3.36,13504,0
+VRME.US,D,20201202,000000,3.34,3.4062,3.25,3.26,32315,0
+VRME.US,D,20201203,000000,3.3314,3.3999,3.2662,3.3,10636,0
+VRME.US,D,20201204,000000,3.31,3.45,3.25,3.41,73136,0
+VRME.US,D,20201207,000000,3.35,3.48,3.27,3.37,54318,0
+VRME.US,D,20201208,000000,3.31,3.39,3.31,3.34,26036,0
+VRME.US,D,20201209,000000,3.27,3.38,3.26,3.33,26953,0
+VRME.US,D,20201210,000000,3.25,3.3799,3.23,3.23,16754,0
+VRME.US,D,20201211,000000,3.27,3.3394,3.2317,3.32,11661,0
+VRME.US,D,20201214,000000,3.34,3.55,3.335,3.45,44406,0
+VRME.US,D,20201215,000000,3.55,3.85,3.38,3.49,198468,0
+VRME.US,D,20201216,000000,3.49,3.5,3.34,3.42,50365,0
+VRME.US,D,20201217,000000,3.36,3.5,3.25,3.4,69675,0
+VRME.US,D,20201218,000000,3.42,3.4791,3.395,3.4,15132,0
+VRME.US,D,20201221,000000,3.44,3.48,3.2866,3.39,66147,0
+VRME.US,D,20201222,000000,3.4193,3.59,3.29,3.44,68589,0
+VRME.US,D,20201223,000000,3.61,3.95,3.33,3.7,263165,0
+VRME.US,D,20201224,000000,3.7,3.75,3.4971,3.73,40670,0
+VRME.US,D,20201228,000000,3.97,4.12,3.85,4,180244,0
+VRME.US,D,20201229,000000,4.14,4.53,3.91,3.96,223151,0
+VRME.US,D,20201230,000000,3.91,3.9846,3.54,3.71,85561,0
+VRME.US,D,20201231,000000,3.57,3.7499,3.57,3.6,22405,0
+VRME.US,D,20210104,000000,3.6,3.73,3.35,3.71,53097,0
+VRME.US,D,20210105,000000,3.71,3.73,3.527,3.69,23600,0
+VRME.US,D,20210106,000000,3.61,3.75,3.25,3.28,112831,0
+VRME.US,D,20210107,000000,3.31,3.573,3.31,3.46,75438,0
+VRME.US,D,20210108,000000,3.47,3.51,3.3896,3.39,39661,0
+VRME.US,D,20210111,000000,3.39,3.74,3.3,3.47,147998,0
+VRME.US,D,20210112,000000,3.49,3.68,3.472,3.5,48794,0
+VRME.US,D,20210113,000000,3.55,4.17,3.55,4.17,198636,0
+VRME.US,D,20210114,000000,4.25,4.85,4,4.48,730465,0
+VRME.US,D,20210115,000000,4.55,4.95,4.01,4.34,638780,0
+VRME.US,D,20210119,000000,4.37,4.51,4.17,4.31,78192,0
+VRME.US,D,20210120,000000,4.31,4.4,4.1,4.25,78519,0
+VRME.US,D,20210121,000000,4.32,4.38,4.125,4.29,102787,0
+VRME.US,D,20210122,000000,4.31,4.95,4.31,4.87,183283,0
+VRME.US,D,20210125,000000,4.94,5.14,4.44,4.85,430607,0
+VRME.US,D,20210126,000000,5.06,5.5,4.85,4.95,674973,0
+VRME.US,D,20210127,000000,5.08,5.48,4.46,4.63,632848,0
+VRME.US,D,20210128,000000,4.71,4.7899,4.51,4.62,82068,0
+VRME.US,D,20210129,000000,4.5,4.61,4.29,4.36,116113,0
+VRME.US,D,20210201,000000,4.45,4.45,4.1,4.2,169800,0
+VRME.US,D,20210202,000000,4.32,5.07,4.1131,5.07,214523,0
+VRME.US,D,20210203,000000,5.04,5.43,4.55,4.935,481277,0
+VRME.US,D,20210204,000000,4.95,5.18,4.42,4.73,238686,0
+VRME.US,D,20210205,000000,4.85,5.02,4.71,4.86,79329,0
+VRME.US,D,20210208,000000,4.73,5.91,4.73,5.64,444061,0
+VRME.US,D,20210209,000000,5.65,6.4,5.42,6.22,923270,0
+VRME.US,D,20210210,000000,5.4,5.5,4.6,5.26,2235005,0
+VRME.US,D,20210211,000000,5.25,5.27,4.8,5,427081,0
+VRME.US,D,20210212,000000,4.91,5.0008,4.8,4.9,318533,0
+VRME.US,D,20210216,000000,5.088,5.16,4.83,4.92,850351,0
+VRME.US,D,20210217,000000,4.92,5,4.65,4.66,1109945,0
+VRME.US,D,20210218,000000,4.7,4.97,4.31,4.35,720548,0
+VRME.US,D,20210219,000000,4.48,4.85,4.34,4.7,409175,0
+VRME.US,D,20210222,000000,4.7,4.98,4.57,4.67,235558,0
+VRME.US,D,20210223,000000,4.55,4.75,4.12,4.4,377752,0
+VRME.US,D,20210224,000000,4.38,4.8,4.35,4.68,91349,0
+VRME.US,D,20210225,000000,4.78,5.12,4.35,4.35,657488,0
+VRME.US,D,20210226,000000,4.44,4.77,4.315,4.42,382061,0
+VRME.US,D,20210301,000000,4.6,4.91,4.39,4.64,278624,0
+VRME.US,D,20210302,000000,4.75,4.75,4.33,4.4,179126,0
+VRME.US,D,20210303,000000,4.41,4.5899,4.26,4.3,115475,0
+VRME.US,D,20210304,000000,4.31,4.35,3.75,3.89,184348,0
+VRME.US,D,20210305,000000,3.95,4.21,3.7,3.8932,146883,0
+VRME.US,D,20210308,000000,3.85,4.0117,3.765,3.81,64999,0
+VRME.US,D,20210309,000000,4.12,4.39,3.83,4.01,238970,0
+VRME.US,D,20210310,000000,4.1,4.16,3.89,4.03,90212,0
+VRME.US,D,20210311,000000,4.11,4.29,4,4.16,91883,0
+VRME.US,D,20210312,000000,4.25,4.36,4.11,4.2,76352,0
+VRME.US,D,20210315,000000,4.3,4.43,4.23,4.35,106445,0
+VRME.US,D,20210316,000000,4.41,4.85,4.39,4.74,686925,0
+VRME.US,D,20210317,000000,4.67,4.95,4.62,4.83,276619,0
+VRME.US,D,20210318,000000,4.84,5.28,4.71,4.95,682203,0
+VRME.US,D,20210319,000000,4.91,4.9419,4.59,4.59,193619,0
+VRME.US,D,20210322,000000,4.69,4.85,4.55,4.63,169325,0
+VRME.US,D,20210323,000000,4.6,4.65,4.23,4.28,163074,0
+VRME.US,D,20210324,000000,4.31,4.37,4.12,4.15,131006,0
+VRME.US,D,20210325,000000,4.14,4.29,4,4.24,139682,0
+VRME.US,D,20210326,000000,4.4779,4.4779,4.0107,4.1,56918,0
+VRME.US,D,20210329,000000,4.01,4.6,3.65,3.88,400888,0
+VRME.US,D,20210330,000000,3.95,4.35,3.82,4.04,305798,0
+VRME.US,D,20210331,000000,4.08,4.29,4.06,4.12,57193,0
+VRME.US,D,20210401,000000,4.26,4.49,4.05,4.36,163327,0
+VRME.US,D,20210405,000000,4.43,4.49,4.33,4.38,67239,0
+VRME.US,D,20210406,000000,4.37,4.44,4.2426,4.38,35879,0
+VRME.US,D,20210407,000000,4.4,4.42,4.27,4.39,49080,0
+VRME.US,D,20210408,000000,4.44,4.44,4.31,4.36,36292,0
+VRME.US,D,20210409,000000,4.37,4.58,4.25,4.38,70477,0
+VRME.US,D,20210412,000000,4.37,4.39,4.2001,4.36,82404,0
+VRME.US,D,20210413,000000,4.36,4.43,4.31,4.4,71493,0
+VRME.US,D,20210414,000000,4.36,4.4465,4.22,4.26,118081,0
+VRME.US,D,20210415,000000,4.32,4.42,4.2,4.22,123472,0
+VRME.US,D,20210416,000000,4.22,4.28,4.03,4.2,85733,0
+VRME.US,D,20210419,000000,4.15,4.15,3.9,4,43845,0
+VRME.US,D,20210420,000000,3.96,4.133,3.9491,4.03,69386,0
+VRME.US,D,20210421,000000,4.04,4.25,4,4.17,49831,0
+VRME.US,D,20210422,000000,4.15,4.33,4.06,4.17,25810,0
+VRME.US,D,20210423,000000,4.22,4.2499,4.07,4.14,33370,0
+VRME.US,D,20210426,000000,4.14,4.2,4.06,4.2,34217,0
+VRME.US,D,20210427,000000,4.16,4.2301,4.12,4.22,40146,0
+VRME.US,D,20210428,000000,4.18,4.4,4.18,4.37,85729,0
+VRME.US,D,20210429,000000,4.37,4.37,4.21,4.27,55854,0
+VRME.US,D,20210430,000000,4.21,4.33,4.15,4.17,13968,0
+VRME.US,D,20210503,000000,4.17,4.17,4.01,4.01,27629,0
+VRME.US,D,20210504,000000,3.95,4.06,3.91,4.03,23373,0
+VRME.US,D,20210505,000000,4.05,4.07,3.81,3.98,65931,0
+VRME.US,D,20210506,000000,3.98,4.41,3.93,4.04,456596,0
+VRME.US,D,20210507,000000,4.06,4.2,4.02,4.09,41987,0
+VRME.US,D,20210510,000000,4.07,4.18,3.86,3.86,59161,0
+VRME.US,D,20210511,000000,3.94,4.19,3.71,3.99,560163,0
+VRME.US,D,20210512,000000,3.91,4.25,3.36,3.36,810165,0
+VRME.US,D,20210513,000000,3.57,3.6199,3.2663,3.27,181904,0
+VRME.US,D,20210514,000000,3.28,3.45,3.11,3.28,188631,0
+VRME.US,D,20210517,000000,3.25,3.42,3.2,3.24,29533,0
+VRME.US,D,20210518,000000,3.21,3.37,3.2,3.22,49062,0
+VRME.US,D,20210519,000000,3.18,3.3462,3.17,3.22,60557,0
+VRME.US,D,20210520,000000,3.28,3.4202,3.19,3.32,87824,0
+VRME.US,D,20210521,000000,3.42,3.45,3.28,3.37,38124,0
+VRME.US,D,20210524,000000,3.4,3.43,3.32,3.38,34363,0
+VRME.US,D,20210525,000000,3.38,3.54,3.31,3.42,67892,0
+VRME.US,D,20210526,000000,3.4,3.46,3.3787,3.4,57749,0
+VRME.US,D,20210527,000000,3.45,3.57,3.4,3.43,95619,0
+VRME.US,D,20210528,000000,3.42,3.6,3.42,3.47,28788,0
+VRME.US,D,20210601,000000,3.53,3.57,3.451,3.5,24246,0
+VRME.US,D,20210602,000000,3.52,3.82,3.358,3.44,162252,0
+VRME.US,D,20210603,000000,3.38,3.6,3.2,3.43,102536,0
+VRME.US,D,20210604,000000,3.44,3.49,3.36,3.43,40057,0
+VRME.US,D,20210607,000000,3.45,3.49,3.4439,3.48,11687,0
+VRME.US,D,20210608,000000,3.48,4.2,3.45,3.74,911976,0
+VRME.US,D,20210609,000000,4.02,4.02,3.68,3.79,108024,0
+VRME.US,D,20210610,000000,3.79,3.895,3.51,3.51,91140,0
+VRME.US,D,20210611,000000,3.51,3.84,3.51,3.8,73468,0
+VRME.US,D,20210614,000000,3.78,3.81,3.7,3.79,56002,0
+VRME.US,D,20210615,000000,3.78,3.78,3.6101,3.63,36788,0
+VRME.US,D,20210616,000000,3.67,3.8,3.625,3.79,32675,0
+VRME.US,D,20210617,000000,3.8,3.89,3.7201,3.86,63283,0
+VRME.US,D,20210618,000000,3.85,3.92,3.85,3.92,39582,0
+VRME.US,D,20210621,000000,3.89,3.9,3.82,3.88,34223,0
+VRME.US,D,20210622,000000,3.88,3.9,3.83,3.89,40751,0
+VRME.US,D,20210623,000000,3.89,4,3.83,3.97,90699,0
+VRME.US,D,20210624,000000,3.952,4.15,3.95,4.15,70905,0
+VRME.US,D,20210625,000000,4.19,4.6,4.1766,4.36,207445,0
+VRME.US,D,20210628,000000,4.4,4.4465,3.9611,4.09,90453,0
+VRME.US,D,20210629,000000,4.12,4.3,3.95,4.23,42691,0
+VRME.US,D,20210630,000000,4.23,4.25,4.07,4.22,41746,0
+VRME.US,D,20210701,000000,4.22,4.361,4.15,4.16,65629,0
+VRME.US,D,20210702,000000,4.17,4.225,3.95,4,68698,0
+VRME.US,D,20210706,000000,3.96,4.06,3.92,3.97,22646,0
+VRME.US,D,20210707,000000,3.99,4.1,3.78,3.86,29322,0
+VRME.US,D,20210708,000000,3.75,3.8138,3.6,3.63,78214,0
+VRME.US,D,20210709,000000,3.57,3.8882,3.57,3.81,24154,0
+VRME.US,D,20210712,000000,3.86,3.9,3.805,3.9,27454,0
+VRME.US,D,20210713,000000,3.89,3.93,3.8,3.88,36663,0
+VRME.US,D,20210714,000000,3.94,3.97,3.7895,3.8,14224,0
+VRME.US,D,20210715,000000,3.77,3.77,3.6,3.61,17401,0
+VRME.US,D,20210716,000000,3.65,3.8138,3.55,3.59,14448,0
+VRME.US,D,20210719,000000,3.5,3.75,3.5,3.65,26830,0
+VRME.US,D,20210720,000000,3.66,3.94,3.65,3.89,18840,0
+VRME.US,D,20210721,000000,3.93,4.02,3.7301,3.97,28066,0
+VRME.US,D,20210722,000000,3.96,3.96,3.89,3.96,11405,0
+VRME.US,D,20210723,000000,3.95,3.99,3.86,3.86,21654,0
+VRME.US,D,20210726,000000,3.82,3.97,3.78,3.91,16641,0
+VRME.US,D,20210727,000000,3.93,3.97,3.83,3.89,8746,0
+VRME.US,D,20210728,000000,3.94,4,3.83,4,18293,0
+VRME.US,D,20210729,000000,4,4,3.7901,3.86,36155,0
+VRME.US,D,20210730,000000,3.81,3.9,3.81,3.87,15610,0
+VRME.US,D,20210802,000000,3.87,4.01,3.8165,3.97,16396,0
+VRME.US,D,20210803,000000,3.88,3.97,3.88,3.95,21227,0
+VRME.US,D,20210804,000000,3.9409,3.98,3.87,3.87,14646,0
+VRME.US,D,20210805,000000,3.87,3.97,3.81,3.95,9971,0
+VRME.US,D,20210806,000000,3.9,3.97,3.88,3.95,11941,0
+VRME.US,D,20210809,000000,3.91,4,3.91,3.97,26276,0
+VRME.US,D,20210810,000000,3.97,4.02,3.9234,4,30219,0
+VRME.US,D,20210811,000000,3.99,4.01,3.84,3.89,33032,0
+VRME.US,D,20210812,000000,3.92,3.92,3.73,3.775,36055,0
+VRME.US,D,20210813,000000,3.81,3.81,3.7,3.7,27084,0
+VRME.US,D,20210816,000000,3.63,3.74,3.51,3.51,25327,0
+VRME.US,D,20210817,000000,3.5149,3.565,3.19,3.19,45966,0
+VRME.US,D,20210818,000000,3.265,3.44,3.15,3.4125,33779,0
+VRME.US,D,20210819,000000,3.305,3.57,3.25,3.36,17293,0
+VRME.US,D,20210820,000000,3.38,3.54,3.35,3.44,10284,0
+VRME.US,D,20210823,000000,3.39,3.545,3.35,3.51,16460,0
+VRME.US,D,20210824,000000,3.5,3.6,3.39,3.5,20973,0
+VRME.US,D,20210825,000000,3.76,3.79,3.5877,3.73,29150,0
+VRME.US,D,20210826,000000,3.75,3.7536,3.55,3.73,11937,0
+VRME.US,D,20210827,000000,3.81,3.81,3.61,3.61,76030,0
+VRME.US,D,20210830,000000,3.79,3.79,3.5101,3.57,32916,0
+VRME.US,D,20210831,000000,3.59,3.66,3.575,3.6,33443,0
+VRME.US,D,20210901,000000,3.78,3.98,3.6,3.87,100901,0
+VRME.US,D,20210902,000000,3.98,3.98,3.8,3.93,27646,0
+VRME.US,D,20210903,000000,3.92,3.93,3.79,3.85,20456,0
+VRME.US,D,20210907,000000,3.84,3.84,3.66,3.74,15057,0
+VRME.US,D,20210908,000000,3.69,3.69,3.51,3.55,20167,0
+VRME.US,D,20210909,000000,3.55,3.585,3.45,3.45,33173,0
+VRME.US,D,20210910,000000,3.45,3.63,3.41,3.6,15475,0
+VRME.US,D,20210913,000000,3.6,3.6,3.385,3.44,18307,0
+VRME.US,D,20210914,000000,3.46,3.48,3.21,3.2736,63933,0
+VRME.US,D,20210915,000000,3.25,3.3821,3.2,3.37,45581,0
+VRME.US,D,20210916,000000,3.3001,3.465,3,3.15,64182,0
+VRME.US,D,20210917,000000,3.1,3.62,3.1,3.44,122136,0
+VRME.US,D,20210920,000000,3.44,3.52,3.14,3.23,67446,0
+VRME.US,D,20210921,000000,3.28,3.28,3.1401,3.19,24889,0
+VRME.US,D,20210922,000000,3.21,3.3,3.17,3.29,20704,0
+VRME.US,D,20210923,000000,3.26,3.3,3.15,3.21,23254,0
+VRME.US,D,20210924,000000,3.23,3.29,3.17,3.1823,21342,0
+VRME.US,D,20210927,000000,3.2,3.27,3.11,3.19,43510,0
+VRME.US,D,20210928,000000,3.15,3.4099,3.065,3.4,39471,0
+VRME.US,D,20210929,000000,3.35,3.4217,3.29,3.35,15160,0
+VRME.US,D,20210930,000000,3.3172,3.4,3.16,3.4,16150,0
+VRME.US,D,20211001,000000,3.35,3.4,3.23,3.24,22565,0
+VRME.US,D,20211004,000000,3.25,3.33,3.2,3.25,13505,0
+VRME.US,D,20211005,000000,3.23,3.3927,3.23,3.39,18422,0
+VRME.US,D,20211006,000000,3.43,3.43,3.26,3.39,12010,0
+VRME.US,D,20211007,000000,3.4,3.5,3.4,3.45,23706,0
+VRME.US,D,20211008,000000,3.47,3.49,3.38,3.48,8424,0
+VRME.US,D,20211011,000000,3.45,3.84,3.42,3.7359,82288,0
+VRME.US,D,20211012,000000,3.74,3.74,3.62,3.7,18815,0
+VRME.US,D,20211013,000000,3.7,3.8803,3.63,3.84,49858,0
+VRME.US,D,20211014,000000,3.83,4.0551,3.8175,3.87,92091,0
+VRME.US,D,20211015,000000,4.03,4.03,3.78,3.83,17825,0
+VRME.US,D,20211018,000000,3.88,3.905,3.6,3.78,18256,0
+VRME.US,D,20211019,000000,3.7,3.8583,3.5404,3.58,30836,0
+VRME.US,D,20211020,000000,3.71,3.7549,3.58,3.6,6018,0
+VRME.US,D,20211021,000000,3.61,3.67,3.6,3.62,6041,0
+VRME.US,D,20211022,000000,3.6,3.6,3.47,3.49,15522,0
+VRME.US,D,20211025,000000,3.48,3.5,3.45,3.45,18271,0
+VRME.US,D,20211026,000000,3.42,3.4484,3.3601,3.41,21144,0
+VRME.US,D,20211027,000000,3.36,3.5018,3.16,3.2,65563,0
+VRME.US,D,20211028,000000,3.26,3.38,3.25,3.38,14637,0
+VRME.US,D,20211029,000000,3.38,3.47,3.36,3.36,4189,0
+VRME.US,D,20211101,000000,3.26,3.47,3,3.37,72320,0
+VRME.US,D,20211102,000000,3.35,3.44,3.33,3.43,21739,0
+VRME.US,D,20211103,000000,3.3701,3.4798,3.3701,3.45,9721,0
+VRME.US,D,20211104,000000,3.47,3.65,3.3645,3.49,140363,0
+VRME.US,D,20211105,000000,3.54,3.5799,3.3901,3.46,17039,0
+VRME.US,D,20211108,000000,3.45,3.5114,3.38,3.48,16016,0
+VRME.US,D,20211109,000000,3.48,3.48,3.3728,3.445,18139,0
+VRME.US,D,20211110,000000,3.81,4.28,3.54,3.66,785743,0
+VRME.US,D,20211111,000000,3.58,3.9,3.5325,3.8,65944,0
+VRME.US,D,20211112,000000,3.72,3.8,3.67,3.69,31209,0
+VRME.US,D,20211115,000000,3.84,3.89,3.6901,3.85,44427,0
+VRME.US,D,20211116,000000,3.85,4.05,3.81,3.9,94979,0
+VRME.US,D,20211117,000000,3.91,4.27,3.71,3.98,133721,0
+VRME.US,D,20211118,000000,3.98,4.09,3.591,3.62,83339,0
+VRME.US,D,20211119,000000,3.65,3.7301,3.56,3.56,9160,0
+VRME.US,D,20211122,000000,3.53,3.71,3.46,3.47,36228,0
+VRME.US,D,20211123,000000,3.47,3.5,3.37,3.38,13217,0
+VRME.US,D,20211124,000000,3.4,3.41,3.31,3.39,17475,0
+VRME.US,D,20211126,000000,3.4,3.41,3.31,3.3677,6814,0
+VRME.US,D,20211129,000000,3.37,3.51,3.2,3.26,49201,0
+VRME.US,D,20211130,000000,3.21,3.3153,3.21,3.29,29664,0
+VRME.US,D,20211201,000000,3.31,3.3798,3.17,3.17,33096,0
+VRME.US,D,20211202,000000,3.32,3.3441,3.23,3.26,29630,0
+VRME.US,D,20211203,000000,3.275,3.275,3.15,3.18,21644,0
+VRME.US,D,20211206,000000,3.1,3.2112,3.06,3.16,44658,0
+VRME.US,D,20211207,000000,3.32,3.8,3.25,3.55,99822,0
+VRME.US,D,20211208,000000,3.5,3.7,3.43,3.68,94838,0
+VRME.US,D,20211209,000000,3.61,3.7264,3.29,3.3,42893,0
+VRME.US,D,20211210,000000,3.33,3.46,3.275,3.36,10726,0
+VRME.US,D,20211213,000000,3.35,3.4159,3.25,3.3,24594,0
+VRME.US,D,20211214,000000,3.31,3.35,3.1591,3.21,48268,0
+VRME.US,D,20211215,000000,3.24,3.65,3.15,3.65,63997,0
+VRME.US,D,20211216,000000,3.61,3.7,3.45,3.6,82084,0
+VRME.US,D,20211217,000000,3.5,3.79,3.5,3.71,69413,0
+VRME.US,D,20211220,000000,3.63,3.7,3.44,3.5,17499,0
+VRME.US,D,20211221,000000,3.5,3.51,3.42,3.48,16245,0
+VRME.US,D,20211222,000000,3.44,3.46,3.32,3.38,26192,0
+VRME.US,D,20211223,000000,3.27,3.4,3.27,3.32,25590,0
+VRME.US,D,20211227,000000,3.37,3.4499,3.21,3.28,72196,0
+VRME.US,D,20211228,000000,3.24,3.42,3.24,3.31,25916,0
+VRME.US,D,20211229,000000,3.3961,3.49,3.36,3.36,23096,0
+VRME.US,D,20211230,000000,3.25,3.4,3.25,3.26,40429,0
+VRME.US,D,20211231,000000,3.24,3.3999,3.16,3.175,88555,0
+VRME.US,D,20220103,000000,3.265,3.4911,3.2196,3.47,24613,0
+VRME.US,D,20220104,000000,3.45,3.4647,3.37,3.38,3986,0
+VRME.US,D,20220105,000000,3.34,3.4416,3.16,3.16,39155,0
+VRME.US,D,20220106,000000,3.2885,3.2885,3.19,3.22,8465,0
+VRME.US,D,20220107,000000,3.24,3.25,3.15,3.23,9849,0
+VRME.US,D,20220110,000000,3.37,3.37,3.2199,3.28,9130,0
+VRME.US,D,20220111,000000,3.2,3.2499,3.18,3.19,16624,0
+VRME.US,D,20220112,000000,3.225,3.31,3.22,3.31,4675,0
+VRME.US,D,20220113,000000,3.25,3.255,3.15,3.15,19973,0
+VRME.US,D,20220114,000000,3.1699,3.28,3.1601,3.24,13277,0
+VRME.US,D,20220118,000000,3.17,3.2368,3.17,3.2,10667,0
+VRME.US,D,20220119,000000,3.21,3.21,3.18,3.2,10448,0
+VRME.US,D,20220120,000000,3.17,3.18,3.1503,3.18,8582,0
+VRME.US,D,20220121,000000,3.15,3.15,3.05,3.05,22636,0
+VRME.US,D,20220124,000000,3.01,3.0399,2.81,2.95,18635,0
+VRME.US,D,20220125,000000,2.95,2.99,2.81,2.85,13577,0
+VRME.US,D,20220126,000000,2.93,3.06,2.85,2.85,10290,0
+VRME.US,D,20220127,000000,2.88,2.93,2.841,2.91,3344,0
+VRME.US,D,20220128,000000,2.895,2.96,2.89,2.94,6983,0
+VRME.US,D,20220131,000000,3.0856,3.1385,2.98,3.12,9003,0
+VRME.US,D,20220201,000000,3.12,3.1428,3.08,3.14,4962,0
+VRME.US,D,20220202,000000,3.14,3.16,3.11,3.16,8524,0
+VRME.US,D,20220203,000000,3.1371,3.24,3.12,3.24,7687,0
+VRME.US,D,20220204,000000,3.24,3.24,3.13,3.19,4582,0
+VRME.US,D,20220207,000000,3.19,3.31,3.15,3.28,5384,0
+VRME.US,D,20220208,000000,3.11,3.34,3.09,3.34,14754,0
+VRME.US,D,20220209,000000,3.3632,3.5,3.33,3.46,14042,0
+VRME.US,D,20220210,000000,3.5,3.59,3.45,3.54,30170,0
+VRME.US,D,20220211,000000,3.53,3.53,3.425,3.48,3946,0
+VRME.US,D,20220214,000000,3.35,3.46,3.15,3.15,11968,0
+VRME.US,D,20220215,000000,3.15,3.197,3.0301,3.17,35163,0
+VRME.US,D,20220216,000000,3.17,3.25,3.1557,3.2,5612,0
+VRME.US,D,20220217,000000,3.24,3.27,3.1593,3.25,11270,0
+VRME.US,D,20220218,000000,3.28,3.305,3.1606,3.1606,3682,0
+VRME.US,D,20220222,000000,3.14,3.1963,3.1,3.1,7061,0
+VRME.US,D,20220223,000000,3.08,3.39,3.01,3.07,13626,0
+VRME.US,D,20220224,000000,3.05,3.42,3.02,3.33,92563,0
+VRME.US,D,20220225,000000,3.15,3.4,3.15,3.28,77212,0
+VRME.US,D,20220228,000000,3.05,3.3299,3.05,3.16,30283,0
+VRME.US,D,20220301,000000,3.23,3.3,2.95,3.05,41978,0
+VRME.US,D,20220302,000000,3.06,3.1702,3.05,3.05,16837,0
+VRME.US,D,20220303,000000,3.05,3.075,2.93,2.97,27382,0
+VRME.US,D,20220304,000000,2.97,2.985,2.82,2.88,11060,0
+VRME.US,D,20220307,000000,2.85,2.9501,2.75,2.75,18742,0
+VRME.US,D,20220308,000000,2.66,2.9429,2.66,2.87,43317,0
+VRME.US,D,20220309,000000,2.88,2.945,2.8677,2.9201,21324,0
+VRME.US,D,20220310,000000,2.805,2.89,2.805,2.87,3555,0
+VRME.US,D,20220311,000000,2.86,3.0938,2.86,2.9801,5736,0
+VRME.US,D,20220314,000000,2.98,3.18,2.9,2.92,55077,0
+VRME.US,D,20220315,000000,2.84,3.06,2.84,2.98,4982,0
+VRME.US,D,20220316,000000,3.047,3.07,3.005,3.07,4607,0
+VRME.US,D,20220317,000000,3.12,3.12,3.01,3.09,5450,0
+VRME.US,D,20220318,000000,3.09,3.14,3.055,3.14,33615,0
+VRME.US,D,20220321,000000,3.14,3.4599,3.05,3.37,177562,0
+VRME.US,D,20220322,000000,3.37,3.47,3.21,3.35,47811,0
+VRME.US,D,20220323,000000,3.27,3.34,3.18,3.24,7956,0
+VRME.US,D,20220324,000000,3.35,3.38,3.3,3.35,31179,0
+VRME.US,D,20220325,000000,3.32,3.37,3.31,3.31,7215,0
+VRME.US,D,20220328,000000,3.1801,3.4002,3.1801,3.35,16468,0
+VRME.US,D,20220329,000000,3.43,3.59,3.39,3.54,93008,0
+VRME.US,D,20220330,000000,3.5,3.55,3.45,3.48,23195,0
+VRME.US,D,20220331,000000,3.45,3.45,3.3501,3.37,8206,0
+VRME.US,D,20220401,000000,3.38,3.385,3.31,3.32,9657,0
+VRME.US,D,20220404,000000,3.32,3.3856,3.26,3.33,11985,0
+VRME.US,D,20220405,000000,3.4788,3.48,3.35,3.435,25289,0
+VRME.US,D,20220406,000000,3.44,3.44,3.2511,3.28,4464,0
+VRME.US,D,20220407,000000,3.2624,3.34,3.21,3.21,7434,0
+VRME.US,D,20220408,000000,3.2,3.23,3.2,3.21,1586,0
+VRME.US,D,20220411,000000,3.21,3.21,3.07,3.09,6323,0
+VRME.US,D,20220412,000000,3.13,3.21,3.07,3.1384,23193,0
+VRME.US,D,20220413,000000,3.2924,3.38,3.16,3.24,39608,0
+VRME.US,D,20220414,000000,3.49,3.49,3.18,3.3,21423,0
+VRME.US,D,20220418,000000,3.3,3.3,3.1683,3.2,10655,0
+VRME.US,D,20220419,000000,3.255,3.3799,3.25,3.33,22403,0
+VRME.US,D,20220420,000000,3.3,3.39,3.3,3.36,7295,0
+VRME.US,D,20220421,000000,3.4,3.4,3.15,3.1972,28695,0
+VRME.US,D,20220422,000000,3.2,3.22,3.1148,3.19,9587,0
+VRME.US,D,20220425,000000,3.4,3.4436,3.1,3.15,82082,0
+VRME.US,D,20220426,000000,3.3,3.37,3.08,3.1107,39319,0
+VRME.US,D,20220427,000000,3.18,3.18,2.99,3.045,23987,0
+VRME.US,D,20220428,000000,3.2754,3.28,3,3.01,26447,0
+VRME.US,D,20220429,000000,2.99,3.1508,2.97,3.04,19188,0
+VRME.US,D,20220502,000000,3.16,3.16,2.9,3.03,8927,0
+VRME.US,D,20220503,000000,3.02,3.18,2.98,3.15,25389,0
+VRME.US,D,20220504,000000,3.03,3.1,3.03,3.0766,7826,0
+VRME.US,D,20220505,000000,3.05,3.095,2.95,2.965,5791,0
+VRME.US,D,20220506,000000,2.92,3.025,2.89,2.89,18799,0
+VRME.US,D,20220509,000000,3.04,3.04,2.62,2.62,13934,0
+VRME.US,D,20220510,000000,2.75,2.7799,2.56,2.56,46833,0
+VRME.US,D,20220511,000000,2.69,2.69,2.23,2.27,68480,0
+VRME.US,D,20220512,000000,2.18,2.4965,2.17,2.405,17436,0
+VRME.US,D,20220513,000000,2.455,2.75,2.455,2.7,51865,0
+VRME.US,D,20220516,000000,2.62,2.82,2.5,2.54,48505,0
+VRME.US,D,20220517,000000,2.8188,2.8188,2.5,2.51,18821,0
+VRME.US,D,20220518,000000,2.5,2.69,2.5,2.53,9894,0
+VRME.US,D,20220519,000000,2.38,2.645,2.38,2.615,6313,0
+VRME.US,D,20220520,000000,2.5201,2.6,2.5001,2.52,5695,0
+VRME.US,D,20220523,000000,2.4409,2.4409,2.39,2.42,18054,0
+VRME.US,D,20220524,000000,2.31,2.6,2.31,2.56,24146,0
+VRME.US,D,20220525,000000,2.48,2.6485,2.48,2.625,45259,0
+VRME.US,D,20220526,000000,2.65,2.74,2.65,2.7,17111,0
+VRME.US,D,20220527,000000,2.73,2.79,2.65,2.74,47317,0
+VRME.US,D,20220531,000000,2.6459,2.69,2.63,2.65,10276,0
+VRME.US,D,20220601,000000,2.54,2.65,2.54,2.55,9271,0
+VRME.US,D,20220602,000000,2.73,2.73,2.4,2.42,37118,0
+VRME.US,D,20220603,000000,2.39,2.48,2.32,2.46,30421,0
+VRME.US,D,20220606,000000,2.41,2.44,2.33,2.35,36968,0
+VRME.US,D,20220607,000000,2.3,2.35,2.27,2.27,11833,0
+VRME.US,D,20220608,000000,2.25,2.38,2.21,2.36,15514,0
+VRME.US,D,20220609,000000,2.38,2.41,2.28,2.28,21037,0
+VRME.US,D,20220610,000000,2.21,2.34,2.21,2.34,5977,0
+VRME.US,D,20220613,000000,2.34,2.37,2.182,2.27,22807,0
+VRME.US,D,20220614,000000,2.28,2.33,2.2164,2.25,14462,0
+VRME.US,D,20220615,000000,2.38,2.45,2.2551,2.32,4001,0
+VRME.US,D,20220616,000000,2.5257,2.58,2.35,2.36,19355,0
+VRME.US,D,20220617,000000,2.44,2.44,2.34,2.34,19176,0
+VRME.US,D,20220621,000000,2.4,2.45,2.31,2.31,5103,0
+VRME.US,D,20220622,000000,2.395,2.4,2.26,2.26,26463,0
+VRME.US,D,20220623,000000,2.2,2.2,2.06,2.06,29794,0
+VRME.US,D,20220624,000000,2.05,2.2,2.05,2.06,24285,0
+VRME.US,D,20220627,000000,2.1947,2.2,2.1,2.1,3542,0
+VRME.US,D,20220628,000000,2.07,2.19,2.01,2.015,22795,0
+VRME.US,D,20220629,000000,2.02,2.04,1.98,1.99,18976,0
+VRME.US,D,20220630,000000,1.99,1.99,1.91,1.96,18358,0
+VRME.US,D,20220701,000000,2.72,2.81,2.24,2.3,9767332,0
+VRME.US,D,20220705,000000,2.3,2.4602,2.12,2.31,349321,0
+VRME.US,D,20220706,000000,2.18,2.2588,2.1,2.1,78254,0
+VRME.US,D,20220707,000000,2.13,2.31,1.9801,1.99,123449,0
+VRME.US,D,20220708,000000,2.05,2.07,1.94,1.9842,68157,0
+VRME.US,D,20220711,000000,2.29,2.29,1.9,1.9,109438,0
+VRME.US,D,20220712,000000,1.9,1.94,1.7,1.7,134363,0
+VRME.US,D,20220713,000000,1.74,1.74,1.63,1.68,114032,0
+VRME.US,D,20220714,000000,1.82,1.96,1.66,1.66,86627,0
+VRME.US,D,20220715,000000,1.73,1.88,1.6405,1.7189,118302,0
+VRME.US,D,20220718,000000,1.79,1.83,1.7501,1.82,19762,0
+VRME.US,D,20220719,000000,1.83,1.88,1.77,1.83,38347,0
+VRME.US,D,20220720,000000,1.83,1.9599,1.75,1.8,39604,0
+VRME.US,D,20220721,000000,1.82,1.83,1.69,1.76,60870,0
+VRME.US,D,20220722,000000,1.8,1.89,1.68,1.71,37043,0
+VRME.US,D,20220725,000000,1.72,1.8,1.6,1.65,15993,0
+VRME.US,D,20220726,000000,1.57,1.8,1.55,1.57,57559,0
+VRME.US,D,20220727,000000,1.62,1.62,1.47,1.55,70086,0
+VRME.US,D,20220728,000000,1.82,1.9,1.51,1.66,163801,0
+VRME.US,D,20220729,000000,1.69,1.71,1.59,1.7,31783,0
+VRME.US,D,20220801,000000,1.69,1.69,1.57,1.65,24987,0
+VRME.US,D,20220802,000000,1.67,1.68,1.58,1.63,21207,0
+VRME.US,D,20220803,000000,1.65,1.68,1.59,1.67,23026,0
+VRME.US,D,20220804,000000,1.62,1.67,1.58,1.63,15858,0
+VRME.US,D,20220805,000000,1.6,1.77,1.5999,1.72,38230,0
+VRME.US,D,20220808,000000,1.71,1.87,1.68,1.86,51681,0
+VRME.US,D,20220809,000000,1.83,1.92,1.7,1.76,76546,0
+VRME.US,D,20220810,000000,1.8,1.82,1.65,1.69,22581,0
+VRME.US,D,20220811,000000,1.74,2.32,1.64,1.78,964787,0
+VRME.US,D,20220812,000000,2.02,2.04,1.7,1.7873,340346,0
+VRME.US,D,20220815,000000,1.78,2.065,1.73,1.81,193340,0
+VRME.US,D,20220816,000000,1.98,2.02,1.56,1.65,337451,0
+VRME.US,D,20220817,000000,1.7,1.7,1.56,1.56,57672,0
+VRME.US,D,20220818,000000,1.6,1.6,1.42,1.48,178107,0
+VRME.US,D,20220819,000000,1.5,1.5,1.32,1.34,184153,0
+VRME.US,D,20220822,000000,1.36,1.46,1.29,1.31,163136,0
+VRME.US,D,20220823,000000,1.37,1.413,1.17,1.26,264749,0
+VRME.US,D,20220824,000000,1.295,1.4155,1.2715,1.4,39690,0
+VRME.US,D,20220825,000000,1.38,1.69,1.38,1.6,222741,0
+VRME.US,D,20220826,000000,1.58,1.58,1.45,1.4966,61327,0
+VRME.US,D,20220829,000000,1.47,1.48,1.42,1.47,30479,0
+VRME.US,D,20220830,000000,1.49,1.49,1.36,1.38,22664,0
+VRME.US,D,20220831,000000,1.56,1.56,1.33,1.41,113314,0
+VRME.US,D,20220901,000000,1.49,1.49,1.38,1.4,20333,0
+VRME.US,D,20220902,000000,1.41,1.45,1.4,1.45,17350,0
+VRME.US,D,20220906,000000,1.45,1.53,1.45,1.52,26204,0
+VRME.US,D,20220907,000000,1.48,1.52,1.4565,1.509,16793,0
+VRME.US,D,20220908,000000,1.58,1.58,1.49,1.56,9735,0
+VRME.US,D,20220909,000000,1.59,1.63,1.5,1.61,34342,0
+VRME.US,D,20220912,000000,1.56,1.57,1.5301,1.56,8890,0
+VRME.US,D,20220913,000000,1.57,1.57,1.47,1.53,12259,0
+VRME.US,D,20220914,000000,1.5,1.53,1.42,1.42,21309,0
+VRME.US,D,20220915,000000,1.47,1.59,1.46,1.57,21885,0
+VRME.US,D,20220916,000000,1.49,1.49,1.4101,1.49,31475,0
+VRME.US,D,20220919,000000,1.45,1.46,1.4101,1.46,7519,0
+VRME.US,D,20220920,000000,1.43,1.46,1.3991,1.44,8901,0
+VRME.US,D,20220921,000000,1.4,1.4,1.34,1.34,7088,0
+VRME.US,D,20220922,000000,1.3317,1.38,1.325,1.3625,6724,0
+VRME.US,D,20220923,000000,1.3,1.3,1.23,1.24,20008,0
+VRME.US,D,20220926,000000,1.205,1.2399,1.11,1.18,23271,0
+VRME.US,D,20220927,000000,1.14,1.22,1.14,1.16,26319,0
+VRME.US,D,20220928,000000,1.19,1.35,1.18,1.29,14495,0
+VRME.US,D,20220929,000000,1.29,1.33,1.2399,1.2577,20087,0
+VRME.US,D,20220930,000000,1.38,1.38,1.2601,1.28,27194,0
+VRME.US,D,20221003,000000,1.3164,1.3346,1.31,1.3224,10435,0
+VRME.US,D,20221004,000000,1.3392,1.38,1.32,1.35,17973,0
+VRME.US,D,20221005,000000,1.35,1.36,1.32,1.36,4922,0
+VRME.US,D,20221006,000000,1.31,1.422,1.27,1.33,17507,0
+VRME.US,D,20221007,000000,1.34,1.34,1.24,1.26,24217,0
+VRME.US,D,20221010,000000,1.31,1.31,1.15,1.17,23349,0
+VRME.US,D,20221011,000000,1.36,1.36,1.2062,1.21,19388,0
+VRME.US,D,20221012,000000,1.31,1.31,1.2226,1.28,3033,0
+VRME.US,D,20221013,000000,1.2002,1.26,1.2002,1.26,3273,0
+VRME.US,D,20221014,000000,1.23,1.2492,1.205,1.21,4969,0
+VRME.US,D,20221017,000000,1.2326,1.2436,1.1964,1.22,6292,0
+VRME.US,D,20221018,000000,1.2209,1.3156,1.2209,1.27,10617,0
+VRME.US,D,20221019,000000,1.3,1.3,1.25,1.25,12424,0
+VRME.US,D,20221020,000000,1.2701,1.2701,1.23,1.23,3590,0
+VRME.US,D,20221021,000000,1.22,1.2581,1.22,1.25,1366,0
+VRME.US,D,20221024,000000,1.14,1.2197,1.14,1.16,11820,0
+VRME.US,D,20221025,000000,1.16,1.1744,1.14,1.15,11859,0
+VRME.US,D,20221026,000000,1.1699,1.1948,1.15,1.15,9299,0
+VRME.US,D,20221027,000000,1.17,1.1763,1.04,1.09,66404,0
+VRME.US,D,20221028,000000,1.07,1.1091,1.01,1.05,39534,0
+VRME.US,D,20221031,000000,1.13,1.1699,1.06,1.15,19050,0
+VRME.US,D,20221101,000000,1.16,1.197,1.16,1.19,4603,0
+VRME.US,D,20221102,000000,1.2099,1.24,1.1934,1.23,13214,0
+VRME.US,D,20221103,000000,1.17,1.2068,1.17,1.18,4165,0
+VRME.US,D,20221104,000000,1.2,1.2483,1.175,1.2001,20407,0
+VRME.US,D,20221107,000000,1.2,1.25,1.2,1.2427,5736,0
+VRME.US,D,20221108,000000,1.2513,1.2748,1.25,1.27,7079,0
+VRME.US,D,20221109,000000,1.3,1.3,1.25,1.2999,38075,0
+VRME.US,D,20221110,000000,1.3011,1.305,1.15,1.21,42762,0
+VRME.US,D,20221111,000000,1.245,1.3545,1.245,1.3401,24326,0
+VRME.US,D,20221114,000000,1.37,1.3794,1.33,1.33,15189,0
+VRME.US,D,20221115,000000,1.3003,1.34,1.3003,1.31,9265,0
+VRME.US,D,20221116,000000,1.31,1.3686,1.3,1.3622,15608,0
+VRME.US,D,20221117,000000,1.3238,1.3301,1.32,1.32,6382,0
+VRME.US,D,20221118,000000,1.25,1.3699,1.25,1.315,12179,0
+VRME.US,D,20221121,000000,1.3,1.32,1.3,1.32,7795,0
+VRME.US,D,20221122,000000,1.37,1.37,1.27,1.29,12949,0
+VRME.US,D,20221123,000000,1.27,1.31,1.27,1.31,3407,0
+VRME.US,D,20221125,000000,1.29,1.29,1.265,1.28,1181,0
+VRME.US,D,20221128,000000,1.37,1.37,1.1984,1.26,31200,0
+VRME.US,D,20221129,000000,1.2308,1.26,1.21,1.2211,11186,0
+VRME.US,D,20221130,000000,1.2092,1.27,1.2043,1.24,6399,0
+VRME.US,D,20221201,000000,1.18,1.29,1.15,1.24,17921,0
+VRME.US,D,20221202,000000,1.33,1.33,1.2001,1.3,9075,0
+VRME.US,D,20221205,000000,1.29,1.3,1.2568,1.27,9555,0
+VRME.US,D,20221206,000000,1.29,1.2901,1.13,1.16,23052,0
+VRME.US,D,20221207,000000,1.23,1.23,1.18,1.2,12049,0
+VRME.US,D,20221208,000000,1.175,1.2,1.13,1.15,17796,0
+VRME.US,D,20221209,000000,1.1484,1.18,1.1484,1.1572,8287,0
+VRME.US,D,20221212,000000,1.1539,1.1876,1.13,1.1329,8673,0
+VRME.US,D,20221213,000000,1.13,1.2,1.11,1.13,15590,0
+VRME.US,D,20221214,000000,1.2,1.2,1.11,1.11,13674,0
+VRME.US,D,20221215,000000,1.06,1.19,1.06,1.15,32046,0
+VRME.US,D,20221216,000000,1.15,1.1862,1.11,1.11,19630,0
+VRME.US,D,20221219,000000,1.1,1.1499,1.1,1.12,16298,0
+VRME.US,D,20221220,000000,1.14,1.18,1.13,1.15,13215,0
+VRME.US,D,20221221,000000,1.13,1.374,1.13,1.2,41114,0
+VRME.US,D,20221222,000000,1.15,1.2,1.09,1.1357,58254,0
+VRME.US,D,20221223,000000,1.19,1.19,1.1472,1.19,14131,0
+VRME.US,D,20221227,000000,1.1845,1.1845,1.04,1.09,96366,0
+VRME.US,D,20221228,000000,1.05,1.13,1.05,1.07,31292,0
+VRME.US,D,20221229,000000,1.04,1.17,1.04,1.17,32596,0
+VRME.US,D,20221230,000000,1.17,1.1924,1.1,1.16,39375,0
+VRME.US,D,20230103,000000,1.15,1.2147,1.13,1.15,19032,0
+VRME.US,D,20230104,000000,1.1724,1.22,1.1724,1.22,15439,0
+VRME.US,D,20230105,000000,1.28,1.29,1.22,1.25,28007,0
+VRME.US,D,20230106,000000,1.28,1.34,1.195,1.3,53328,0
+VRME.US,D,20230109,000000,1.35,1.35,1.3,1.34,8287,0
+VRME.US,D,20230110,000000,1.31,1.31,1.2401,1.2401,51711,0
+VRME.US,D,20230111,000000,1.26,1.88,1.26,1.73,585018,0
+VRME.US,D,20230112,000000,1.6,1.69,1.6,1.66,98289,0
+VRME.US,D,20230113,000000,1.68,1.68,1.45,1.57,72372,0
+VRME.US,D,20230117,000000,1.56,1.68,1.56,1.65,16087,0
+VRME.US,D,20230118,000000,1.67,1.73,1.67,1.67,16647,0
+VRME.US,D,20230119,000000,1.64,1.7,1.64,1.65,7849,0
+VRME.US,D,20230120,000000,1.65,1.75,1.65,1.74,21340,0
+VRME.US,D,20230123,000000,1.75,1.8304,1.75,1.79,29097,0
+VRME.US,D,20230124,000000,1.79,1.96,1.79,1.88,33061,0
+VRME.US,D,20230125,000000,1.95,2.04,1.87,2.04,38226,0
+VRME.US,D,20230126,000000,2.1,2.15,1.96,1.9904,24612,0
+VRME.US,D,20230127,000000,1.9292,1.9754,1.8801,1.9384,16108,0
+VRME.US,D,20230130,000000,1.9,1.96,1.7,1.8107,32562,0
+VRME.US,D,20230131,000000,1.84,1.84,1.79,1.83,12035,0
+VRME.US,D,20230201,000000,1.84,1.8899,1.8002,1.81,4254,0
+VRME.US,D,20230202,000000,1.84,1.86,1.81,1.8361,5567,0
+VRME.US,D,20230203,000000,1.83,1.95,1.81,1.88,11534,0
+VRME.US,D,20230206,000000,1.92,1.92,1.86,1.86,17123,0
+VRME.US,D,20230207,000000,1.9,2.1899,1.8877,2.03,40245,0
+VRME.US,D,20230208,000000,2.14,2.14,1.92,1.9545,22858,0
+VRME.US,D,20230209,000000,1.9201,1.94,1.75,1.75,41353,0
+VRME.US,D,20230210,000000,1.7,1.75,1.6999,1.7297,21599,0
+VRME.US,D,20230213,000000,1.69,1.8107,1.69,1.72,4271,0
+VRME.US,D,20230214,000000,1.74,1.84,1.71,1.82,10415,0
+VRME.US,D,20230215,000000,1.8335,1.88,1.83,1.88,5544,0
+VRME.US,D,20230216,000000,1.8,1.89,1.79,1.79,16322,0
+VRME.US,D,20230217,000000,1.75,1.8633,1.75,1.8099,2114,0
+VRME.US,D,20230221,000000,1.85,2.1476,1.83,1.91,97117,0
+VRME.US,D,20230222,000000,1.91,1.95,1.7409,1.89,11188,0
+VRME.US,D,20230223,000000,1.99,1.99,1.82,1.8999,11674,0
+VRME.US,D,20230224,000000,1.9,1.9,1.82,1.9,3988,0
+VRME.US,D,20230227,000000,1.89,1.89,1.71,1.76,13805,0
+VRME.US,D,20230228,000000,1.7555,1.79,1.7501,1.77,5549,0
+VRME.US,D,20230301,000000,1.79,1.79,1.72,1.73,5702,0
+VRME.US,D,20230302,000000,1.7125,1.76,1.71,1.725,10816,0
+VRME.US,D,20230303,000000,1.72,1.755,1.69,1.74,8403,0
+VRME.US,D,20230306,000000,1.82,1.82,1.71,1.73,13162,0
+VRME.US,D,20230307,000000,1.7,1.7,1.6,1.6274,15700,0
+VRME.US,D,20230308,000000,1.63,1.64,1.62,1.6201,4449,0
+VRME.US,D,20230309,000000,1.64,1.78,1.63,1.71,14524,0
+VRME.US,D,20230310,000000,1.68,1.78,1.65,1.78,5652,0
+VRME.US,D,20230313,000000,1.75,1.8,1.7001,1.76,11735,0
+VRME.US,D,20230314,000000,1.87,1.87,1.71,1.76,11809,0
+VRME.US,D,20230315,000000,1.79,1.84,1.691,1.84,13126,0
+VRME.US,D,20230316,000000,1.72,1.78,1.72,1.77,28799,0
+VRME.US,D,20230317,000000,1.76,1.79,1.6262,1.73,22968,0
+VRME.US,D,20230320,000000,1.67,1.77,1.53,1.58,23647,0
+VRME.US,D,20230321,000000,1.56,1.61,1.56,1.56,1411,0
+VRME.US,D,20230322,000000,1.5,1.54,1.5,1.5,5271,0
+VRME.US,D,20230323,000000,1.5547,1.5547,1.47,1.5,5879,0
+VRME.US,D,20230324,000000,1.46,1.5749,1.46,1.51,30691,0
+VRME.US,D,20230327,000000,1.53,1.63,1.52,1.56,19630,0
+VRME.US,D,20230328,000000,1.67,1.7427,1.5906,1.62,47995,0
+VRME.US,D,20230329,000000,1.54,1.635,1.54,1.57,31447,0
+VRME.US,D,20230330,000000,1.58,1.65,1.57,1.58,18314,0
+VRME.US,D,20230331,000000,1.77,1.93,1.7,1.92,136900,0
+VRME.US,D,20230403,000000,1.96,2.1205,1.96,2.01,151195,0
+VRME.US,D,20230404,000000,2.05,2.11,1.84,1.84,88786,0
+VRME.US,D,20230405,000000,1.85,1.9906,1.76,1.92,46646,0
+VRME.US,D,20230406,000000,1.95,1.95,1.8098,1.85,9161,0
+VRME.US,D,20230410,000000,1.77,1.8899,1.77,1.85,32772,0
+VRME.US,D,20230411,000000,1.88,1.9105,1.7981,1.81,30908,0
+VRME.US,D,20230412,000000,1.88,1.88,1.77,1.785,14039,0
+VRME.US,D,20230413,000000,1.83,1.94,1.76,1.85,56090,0
+VRME.US,D,20230414,000000,1.91,1.91,1.73,1.79,16794,0
+VRME.US,D,20230417,000000,1.76,1.775,1.67,1.725,16075,0
+VRME.US,D,20230418,000000,1.8,1.81,1.72,1.79,23636,0
+VRME.US,D,20230419,000000,1.7897,1.7993,1.719,1.7704,15508,0
+VRME.US,D,20230420,000000,1.76,1.81,1.75,1.76,14440,0
+VRME.US,D,20230421,000000,1.73,1.7899,1.7101,1.74,19743,0
+VRME.US,D,20230424,000000,1.72,1.77,1.71,1.7101,7238,0
+VRME.US,D,20230425,000000,1.72,1.75,1.57,1.61,34135,0
+VRME.US,D,20230426,000000,1.59,1.65,1.5601,1.6,11828,0
+VRME.US,D,20230427,000000,1.55,1.7699,1.55,1.74,64241,0
+VRME.US,D,20230428,000000,1.76,1.7962,1.75,1.7805,10448,0
+VRME.US,D,20230501,000000,1.81,1.89,1.81,1.84,41960,0
+VRME.US,D,20230502,000000,1.83,1.8778,1.77,1.82,11713,0
+VRME.US,D,20230503,000000,1.8403,1.85,1.79,1.8,9736,0
+VRME.US,D,20230504,000000,1.8015,1.9007,1.7901,1.86,17053,0
+VRME.US,D,20230505,000000,1.9051,1.9197,1.8216,1.88,13501,0
+VRME.US,D,20230508,000000,1.9,1.9,1.8,1.86,37668,0
+VRME.US,D,20230509,000000,1.9,1.95,1.8177,1.94,22993,0
+VRME.US,D,20230510,000000,1.97,2.27,1.9101,2.27,118022,0
+VRME.US,D,20230511,000000,2.08,2.09,1.8,1.81,99632,0
+VRME.US,D,20230512,000000,1.75,1.81,1.51,1.56,92852,0
+VRME.US,D,20230515,000000,1.53,1.62,1.5,1.58,23813,0
+VRME.US,D,20230516,000000,1.59,1.6,1.55,1.57,12937,0
+VRME.US,D,20230517,000000,1.52,1.5567,1.4,1.455,73436,0
+VRME.US,D,20230518,000000,1.4,1.43,1.4,1.4,29307,0
+VRME.US,D,20230519,000000,1.34,1.4314,1.3,1.38,31021,0
+VRME.US,D,20230522,000000,1.33,1.4,1.33,1.39,14655,0
+VRME.US,D,20230523,000000,1.41,1.59,1.41,1.42,49869,0
+VRME.US,D,20230524,000000,1.52,1.52,1.33,1.3694,19681,0
+VRME.US,D,20230525,000000,1.37,1.5,1.33,1.38,20286,0
+VRME.US,D,20230526,000000,1.4291,1.4291,1.33,1.35,8516,0
+VRME.US,D,20230530,000000,1.33,1.395,1.26,1.33,23196,0
+VRME.US,D,20230531,000000,1.35,1.44,1.345,1.43,33798,0
+VRME.US,D,20230601,000000,1.4401,1.47,1.43,1.46,9256,0
+VRME.US,D,20230602,000000,1.47,1.58,1.41,1.48,18769,0
+VRME.US,D,20230605,000000,1.46,1.52,1.44,1.44,26589,0
+VRME.US,D,20230606,000000,1.48,1.49,1.43,1.45,10911,0
+VRME.US,D,20230607,000000,1.4601,1.48,1.43,1.44,3537,0
+VRME.US,D,20230608,000000,1.4417,1.51,1.42,1.46,5597,0
+VRME.US,D,20230609,000000,1.4,1.49,1.4,1.43,8042,0
+VRME.US,D,20230612,000000,1.43,1.44,1.41,1.44,3241,0
+VRME.US,D,20230613,000000,1.46,1.47,1.42,1.42,4552,0
+VRME.US,D,20230614,000000,1.421,1.421,1.4,1.4,6841,0
+VRME.US,D,20230615,000000,1.425,1.45,1.37,1.38,9360,0
+VRME.US,D,20230616,000000,1.4137,1.4137,1.34,1.38,11902,0
+VRME.US,D,20230620,000000,1.38,1.5,1.38,1.41,26475,0
+VRME.US,D,20230621,000000,1.4001,1.45,1.4,1.4,8008,0
+VRME.US,D,20230622,000000,1.38,1.43,1.38,1.41,7444,0
+VRME.US,D,20230623,000000,1.38,1.44,1.38,1.4,11033,0
+VRME.US,D,20230626,000000,1.39,1.43,1.38,1.3899,4338,0
+VRME.US,D,20230627,000000,1.38,1.3801,1.3,1.3538,10544,0
+VRME.US,D,20230628,000000,1.31,1.3201,1.2801,1.3,22490,0
+VRME.US,D,20230629,000000,1.28,1.3,1.25,1.27,17128,0
+VRME.US,D,20230630,000000,1.33,1.43,1.3023,1.38,31178,0
+VRME.US,D,20230703,000000,1.4,1.4354,1.35,1.3801,12191,0
+VRME.US,D,20230705,000000,1.37,1.39,1.36,1.36,8702,0
+VRME.US,D,20230706,000000,1.4099,1.4099,1.28,1.35,18097,0
+VRME.US,D,20230707,000000,1.3001,1.39,1.3001,1.39,18068,0
+VRME.US,D,20230710,000000,1.36,1.4001,1.35,1.37,5124,0
+VRME.US,D,20230711,000000,1.3,1.37,1.3,1.35,11375,0
+VRME.US,D,20230712,000000,1.34,1.37,1.3,1.34,12464,0
+VRME.US,D,20230713,000000,1.37,1.37,1.3,1.33,21532,0
+VRME.US,D,20230714,000000,1.37,1.38,1.32,1.335,7613,0
+VRME.US,D,20230717,000000,1.29,1.38,1.29,1.34,21340,0
+VRME.US,D,20230718,000000,1.36,1.36,1.29,1.32,11974,0
+VRME.US,D,20230719,000000,1.34,1.3599,1.29,1.3,18603,0
+VRME.US,D,20230720,000000,1.31,1.33,1.285,1.285,10103,0
+VRME.US,D,20230721,000000,1.3258,1.3258,1.2667,1.28,7287,0
+VRME.US,D,20230724,000000,1.25,1.3099,1.25,1.2998,5764,0
+VRME.US,D,20230725,000000,1.27,1.34,1.255,1.27,11251,0
+VRME.US,D,20230726,000000,1.29,1.32,1.26,1.3,7010,0
+VRME.US,D,20230727,000000,1.3,1.305,1.175,1.1799,49431,0
+VRME.US,D,20230728,000000,1.2,1.24,1.15,1.16,41769,0
+VRME.US,D,20230731,000000,1.26,1.26,1.1847,1.19,22021,0
+VRME.US,D,20230801,000000,1.24,1.2407,1.1801,1.21,9800,0
+VRME.US,D,20230802,000000,1.2,1.2111,1.16,1.21,8448,0
+VRME.US,D,20230803,000000,1.16,1.2109,1.14,1.16,24261,0
+VRME.US,D,20230804,000000,1.14,1.1991,1.14,1.1801,3350,0
+VRME.US,D,20230807,000000,1.19,1.2048,1.14,1.14,22388,0
+VRME.US,D,20230808,000000,1.15,1.18,1.135,1.15,4159,0
+VRME.US,D,20230809,000000,1.1599,1.22,1.1599,1.22,31886,0
+VRME.US,D,20230810,000000,1.2012,1.2099,1.11,1.15,21622,0
+VRME.US,D,20230811,000000,1.15,1.19,1.051,1.08,18682,0
+VRME.US,D,20230814,000000,1.07,1.1643,1.07,1.12,13240,0
+VRME.US,D,20230815,000000,1.13,1.16,1.0901,1.16,25095,0
+VRME.US,D,20230816,000000,1.1508,1.1508,1.12,1.14,2778,0
+VRME.US,D,20230817,000000,1.125,1.1399,1.1001,1.1399,15297,0
+VRME.US,D,20230818,000000,1.13,1.1412,1.0801,1.14,14299,0
+VRME.US,D,20230821,000000,1.1299,1.15,1.12,1.15,7027,0
+VRME.US,D,20230822,000000,1.11,1.13,1.101,1.1299,3771,0
+VRME.US,D,20230823,000000,1.13,1.13,1.1001,1.12,4009,0
+VRME.US,D,20230824,000000,1.13,1.15,1.12,1.15,1557,0
+VRME.US,D,20230825,000000,1.1201,1.125,1.11,1.11,1885,0
+VRME.US,D,20230828,000000,1.11,1.1799,1.11,1.17,10476,0
+VRME.US,D,20230829,000000,1.14,1.17,1.12,1.1699,11258,0
+VRME.US,D,20230830,000000,1.1699,1.1703,1.137,1.1501,8018,0
+VRME.US,D,20230831,000000,1.1303,1.15,1.09,1.13,9921,0
+VRME.US,D,20230901,000000,1.17,1.17,1.1199,1.14,16683,0
+VRME.US,D,20230905,000000,1.17,1.17,1.09,1.14,6212,0
+VRME.US,D,20230906,000000,1.14,1.35,1.14,1.3,59284,0
+VRME.US,D,20230907,000000,1.3,1.3,1.19,1.2,23084,0
+VRME.US,D,20230908,000000,1.2,1.21,1.13,1.15,42727,0
+VRME.US,D,20230911,000000,1.1501,1.18,1.13,1.15,22013,0
+VRME.US,D,20230912,000000,1.155,1.19,1.14,1.14,4362,0
+VRME.US,D,20230913,000000,1.1601,1.19,1.15,1.18,6426,0
+VRME.US,D,20230914,000000,1.15,1.2,1.15,1.2,15996,0
+VRME.US,D,20230915,000000,1.22,1.23,1.17,1.2,23761,0
+VRME.US,D,20230918,000000,1.2,1.22,1.1852,1.22,5803,0
+VRME.US,D,20230919,000000,1.23,1.23,1.1809,1.23,4827,0
+VRME.US,D,20230920,000000,1.28,1.28,1.2,1.2,6833,0
+VRME.US,D,20230921,000000,1.2,1.214,1.16,1.21,14860,0
+VRME.US,D,20230922,000000,1.22,1.22,1.15,1.16,7896,0
+VRME.US,D,20230925,000000,1.1501,1.17,1.1301,1.14,4723,0
+VRME.US,D,20230926,000000,1.14,1.2208,1.14,1.16,4535,0
+VRME.US,D,20230927,000000,1.17,1.191,1.16,1.16,4392,0
+VRME.US,D,20230928,000000,1.18,1.1901,1.15,1.15,5803,0
+VRME.US,D,20230929,000000,1.23,1.23,1.15,1.1703,3856,0
+VRME.US,D,20231002,000000,1.15,1.19,1.14,1.19,8257,0
+VRME.US,D,20231003,000000,1.23,1.23,1.1601,1.1601,9968,0
+VRME.US,D,20231004,000000,1.22,1.22,1.15,1.15,5032,0
+VRME.US,D,20231005,000000,1.16,1.17,1.15,1.17,12337,0
+VRME.US,D,20231006,000000,1.15,1.16,1.1375,1.1375,4114,0
+VRME.US,D,20231009,000000,1.13,1.15,1.13,1.14,4625,0
+VRME.US,D,20231010,000000,1.18,1.201,1.08,1.2,55146,0
+VRME.US,D,20231011,000000,1.18,1.18,1.1413,1.16,4655,0
+VRME.US,D,20231012,000000,1.165,1.18,1.16,1.16,3964,0
+VRME.US,D,20231013,000000,1.13,1.16,1.1,1.1,13500,0
+VRME.US,D,20231016,000000,1.16,1.16,1.12,1.12,5598,0
+VRME.US,D,20231017,000000,1.13,1.15,1.11,1.11,6526,0
+VRME.US,D,20231018,000000,1.15,1.15,1.1,1.1001,1525,0
+VRME.US,D,20231019,000000,1.08,1.159,1.08,1.159,8480,0
+VRME.US,D,20231020,000000,1.16,1.16,1.11,1.14,3171,0
+VRME.US,D,20231023,000000,1.08,1.13,1.08,1.1,2500,0
+VRME.US,D,20231024,000000,1.08,1.1,1.08,1.093,2247,0
+VRME.US,D,20231025,000000,1.11,1.13,1.05,1.09,7053,0
+VRME.US,D,20231026,000000,1.06,1.1,1.04,1.1,2701,0
+VRME.US,D,20231027,000000,1.1,1.12,1.072,1.11,18663,0
+VRME.US,D,20231030,000000,1.07,1.11,1.07,1.1087,4453,0
+VRME.US,D,20231031,000000,1.1012,1.12,1.08,1.11,6080,0
+VRME.US,D,20231101,000000,1.1112,1.1112,1.09,1.1,10459,0
+VRME.US,D,20231102,000000,1.11,1.11,1.1,1.1,2921,0
+VRME.US,D,20231103,000000,1.11,1.11,1.08,1.08,9290,0
+VRME.US,D,20231106,000000,1.08,1.08,0.8511,1,42739,0
+VRME.US,D,20231107,000000,0.99,1.03,0.9601,0.99,12469,0
+VRME.US,D,20231108,000000,1.11,1.11,1,1.02,5027,0
+VRME.US,D,20231109,000000,1.02,1.0295,0.9506,1.01,9181,0
+VRME.US,D,20231110,000000,1.06,1.1199,1.035,1.11,32752,0
+VRME.US,D,20231113,000000,1.08,1.09,1.07,1.0899,11827,0
+VRME.US,D,20231114,000000,1.0901,1.1,1.061,1.07,20648,0
+VRME.US,D,20231115,000000,1.06,1.07,1.01,1.05,16695,0
+VRME.US,D,20231116,000000,1.09,1.09,1.049,1.055,25535,0
+VRME.US,D,20231117,000000,1.0759,1.0759,1.05,1.07,2260,0
+VRME.US,D,20231120,000000,1.07,1.07,1.03,1.0401,15089,0
+VRME.US,D,20231121,000000,1.055,1.055,1.0399,1.04,5379,0
+VRME.US,D,20231122,000000,1.04,1.09,1.03,1.06,11787,0
+VRME.US,D,20231124,000000,1.0852,1.09,1.04,1.06,5042,0
+VRME.US,D,20231127,000000,1.08,1.0839,1.01,1.01,17200,0
+VRME.US,D,20231128,000000,1.02,1.0364,1.02,1.02,20551,0
+VRME.US,D,20231129,000000,1.05,1.05,1.03,1.04,13305,0
+VRME.US,D,20231130,000000,1.03,1.05,1.0201,1.0379,5335,0
+VRME.US,D,20231201,000000,1.03,1.1,1.03,1.07,31440,0
+VRME.US,D,20231204,000000,1.08,1.08,1.03,1.04,13460,0
+VRME.US,D,20231205,000000,1.05,1.08,1.03,1.03,9785,0
+VRME.US,D,20231206,000000,1.04,1.07,1.01,1.02,23785,0
+VRME.US,D,20231207,000000,1.01,1.0252,0.9802,1.01,22886,0
+VRME.US,D,20231208,000000,1.26,1.61,1.12,1.145,30526907,0
+VRME.US,D,20231211,000000,1.17,1.2,1.095,1.2,838202,0
+VRME.US,D,20231212,000000,1.16,1.3,1.06,1.3,511239,0
+VRME.US,D,20231213,000000,1.22,1.25,1.1,1.15,175869,0
+VRME.US,D,20231214,000000,1.17,1.1892,1.11,1.13,107343,0
+VRME.US,D,20231215,000000,1.16,1.16,1.11,1.14,76557,0
+VRME.US,D,20231218,000000,1.15,1.16,1.06,1.08,94634,0
+VRME.US,D,20231219,000000,1.07,1.085,1.04,1.04,85909,0
+VRME.US,D,20231220,000000,1.03,1.1193,1.02,1.04,108360,0
+VRME.US,D,20231221,000000,1.08,1.08,1.03,1.075,58100,0
+VRME.US,D,20231222,000000,1.05,1.07,1.04,1.05,46648,0
+VRME.US,D,20231226,000000,1.06,1.082,1.02,1.06,111556,0
+VRME.US,D,20231227,000000,1.11,1.118,1.05,1.1,100076,0
+VRME.US,D,20231228,000000,1.11,1.11,1.0701,1.098,42110,0
+VRME.US,D,20231229,000000,1.18,1.18,1.0901,1.12,135571,0
+VRME.US,D,20240102,000000,1.13,1.1697,1.11,1.12,47977,0
+VRME.US,D,20240103,000000,1.11,1.17,1.11,1.17,39429,0
+VRME.US,D,20240104,000000,1.14,1.17,1.14,1.15,19016,0
+VRME.US,D,20240105,000000,1.13,1.145,1.07,1.08,31245,0
+VRME.US,D,20240108,000000,1.08,1.14,1.0501,1.11,57492,0
+VRME.US,D,20240109,000000,1.1,1.15,1.1,1.11,48923,0
+VRME.US,D,20240110,000000,1.12,1.17,1.11,1.13,58632,0
+VRME.US,D,20240111,000000,1.13,1.1543,1.11,1.13,13528,0
+VRME.US,D,20240112,000000,1.1071,1.12,1.1,1.102,7381,0
+VRME.US,D,20240116,000000,1.1,1.13,1.06,1.08,8714,0
+VRME.US,D,20240117,000000,1.05,1.0899,1,1.02,69913,0
+VRME.US,D,20240118,000000,1.0555,1.0555,1.01,1.02,38631,0
+VRME.US,D,20240119,000000,1.02,1.07,1.02,1.06,12648,0
+VRME.US,D,20240122,000000,1.15,1.15,1.07,1.09,53535,0
+VRME.US,D,20240123,000000,1.1,1.13,1.06,1.08,33880,0
+VRME.US,D,20240124,000000,1.07,1.12,1.0459,1.08,19048,0
+VRME.US,D,20240125,000000,1.12,1.12,1.07,1.1,16397,0
+VRME.US,D,20240126,000000,1.08,1.1,1.07,1.09,22509,0
+VRME.US,D,20240129,000000,1.08,1.1,1.05,1.08,19285,0
+VRME.US,D,20240130,000000,1.05,1.11,1.05,1.08,39247,0
+VRME.US,D,20240131,000000,1.0718,1.09,1.0601,1.07,36791,0
+VRME.US,D,20240201,000000,1.05,1.1211,1.05,1.08,15838,0
+VRME.US,D,20240202,000000,1.0801,1.09,1.07,1.08,36023,0
+VRME.US,D,20240205,000000,1.095,1.12,1.08,1.11,23740,0
+VRME.US,D,20240206,000000,1.112,1.15,1.07,1.082,40616,0
+VRME.US,D,20240207,000000,1.0899,1.0914,1.07,1.08,14833,0
+VRME.US,D,20240208,000000,1.06,1.09,1.0599,1.09,19906,0
+VRME.US,D,20240209,000000,1.0833,1.11,1.0833,1.11,6820,0
+VRME.US,D,20240212,000000,1.12,1.1752,1.0901,1.16,56032,0
+VRME.US,D,20240213,000000,1.13,1.15,1.11,1.122,6530,0
+VRME.US,D,20240214,000000,1.12,1.18,1.09,1.16,21664,0
+VRME.US,D,20240215,000000,1.18,1.19,1.15,1.17,19820,0
+VRME.US,D,20240216,000000,1.17,1.225,1.165,1.225,15624,0
+VRME.US,D,20240220,000000,1.22,1.26,1.19,1.2332,36369,0
+VRME.US,D,20240221,000000,1.24,1.26,1.22,1.222,15683,0
+VRME.US,D,20240222,000000,1.23,1.26,1.23,1.24,19113,0
+VRME.US,D,20240223,000000,1.23,1.2599,1.23,1.23,17221,0
+VRME.US,D,20240226,000000,1.25,1.28,1.22,1.24,42363,0
+VRME.US,D,20240227,000000,1.24,1.25,1.23,1.23,8606,0
+VRME.US,D,20240228,000000,1.23,1.255,1.22,1.22,23750,0
+VRME.US,D,20240229,000000,1.2,1.26,1.18,1.19,26264,0
+VRME.US,D,20240301,000000,1.24,1.24,1.16,1.18,9160,0
+VRME.US,D,20240304,000000,1.18,1.18,1.11,1.145,24977,0
+VRME.US,D,20240305,000000,1.12,1.1899,1.11,1.13,42491,0
+VRME.US,D,20240306,000000,1.13,1.14,1.13,1.13,10399,0
+VRME.US,D,20240307,000000,1.15,1.1899,1.15,1.1607,18469,0
+VRME.US,D,20240308,000000,1.18,1.19,1.14,1.1707,12121,0
+VRME.US,D,20240311,000000,1.19,1.19,1.154,1.17,6229,0
+VRME.US,D,20240312,000000,1.21,1.5,1.17,1.45,152555,0
+VRME.US,D,20240313,000000,1.41,1.42,1.1915,1.21,83409,0
+VRME.US,D,20240314,000000,1.22,1.2382,1.2001,1.2164,12205,0
+VRME.US,D,20240315,000000,1.24,1.24,1.14,1.19,23129,0
+VRME.US,D,20240318,000000,1.23,1.33,1.21,1.25,75574,0
+VRME.US,D,20240319,000000,1.24,1.315,1.22,1.27,9750,0
+VRME.US,D,20240320,000000,1.33,1.43,1.2873,1.325,53139,0
+VRME.US,D,20240321,000000,1.35,1.38,1.29,1.32,32696,0
+VRME.US,D,20240322,000000,1.34,1.3799,1.2691,1.36,49197,0
+VRME.US,D,20240325,000000,1.4,1.4092,1.3,1.4,49502,0
+VRME.US,D,20240326,000000,1.42,1.44,1.3801,1.4101,53607,0
+VRME.US,D,20240327,000000,1.44,1.45,1.3901,1.44,55236,0
+VRME.US,D,20240328,000000,1.425,1.435,1.39,1.395,24159,0
+VRME.US,D,20240401,000000,1.39,1.48,1.39,1.48,54474,0
+VRME.US,D,20240402,000000,1.48,1.48,1.42,1.48,34089,0
+VRME.US,D,20240403,000000,1.46,1.48,1.4504,1.48,13503,0
+VRME.US,D,20240404,000000,1.49,1.51,1.46,1.5,30839,0
+VRME.US,D,20240405,000000,1.53,1.53,1.4797,1.4901,38926,0
+VRME.US,D,20240408,000000,1.5,1.66,1.41,1.65,77509,0
+VRME.US,D,20240409,000000,1.65,1.65,1.55,1.64,15935,0
+VRME.US,D,20240410,000000,1.61,1.64,1.5907,1.64,21207,0
+VRME.US,D,20240411,000000,1.5932,1.63,1.5199,1.57,27786,0
+VRME.US,D,20240412,000000,1.55,1.62,1.55,1.5869,25294,0
+VRME.US,D,20240415,000000,1.59,1.66,1.57,1.61,21661,0
+VRME.US,D,20240416,000000,1.54,1.61,1.54,1.58,6637,0
+VRME.US,D,20240417,000000,1.54,1.59,1.54,1.59,7707,0
+VRME.US,D,20240418,000000,1.575,1.5893,1.56,1.588,3621,0
+VRME.US,D,20240419,000000,1.5893,1.5893,1.49,1.51,10619,0
+VRME.US,D,20240422,000000,1.51,1.545,1.42,1.545,19052,0
+VRME.US,D,20240423,000000,1.485,1.61,1.45,1.55,22163,0
+VRME.US,D,20240424,000000,1.58,1.67,1.56,1.65,18342,0
+VRME.US,D,20240425,000000,1.57,1.64,1.57,1.64,7676,0
+VRME.US,D,20240426,000000,1.61,1.67,1.605,1.67,6346,0
+VRME.US,D,20240429,000000,1.64,1.97,1.64,1.97,61164,0
+VRME.US,D,20240430,000000,1.99,2.45,1.96,2.259,404931,0
+VRME.US,D,20240501,000000,2.25,2.2528,1.75,1.94,125306,0
+VRME.US,D,20240502,000000,1.89,1.96,1.83,1.92,26415,0
+VRME.US,D,20240503,000000,1.89,2,1.51,1.6,185863,0
+VRME.US,D,20240506,000000,1.64,1.8,1.605,1.76,25502,0
+VRME.US,D,20240507,000000,1.77,1.78,1.63,1.63,31332,0
+VRME.US,D,20240508,000000,1.68,1.9,1.61,1.65,24152,0
+VRME.US,D,20240509,000000,1.69,1.74,1.62,1.71,22223,0
+VRME.US,D,20240510,000000,1.74,1.76,1.63,1.76,32335,0
+VRME.US,D,20240513,000000,1.74,1.74,1.65,1.69,29434,0
+VRME.US,D,20240514,000000,1.61,1.74,1.61,1.68,31604,0
+VRME.US,D,20240515,000000,1.69,1.735,1.69,1.72,10009,0
+VRME.US,D,20240516,000000,1.72,1.75,1.69,1.74,21327,0
+VRME.US,D,20240517,000000,1.74,1.7499,1.68,1.71,12693,0
+VRME.US,D,20240520,000000,1.71,1.76,1.6601,1.76,22463,0
+VRME.US,D,20240521,000000,1.8,1.99,1.75,1.9,112332,0
+VRME.US,D,20240522,000000,1.96,2.14,1.9001,2.04,73395,0
+VRME.US,D,20240523,000000,1.8,1.8,1.43,1.49,261984,0
+VRME.US,D,20240524,000000,1.55,1.68,1.55,1.62,52868,0
+VRME.US,D,20240528,000000,1.64,1.64,1.455,1.49,52902,0
+VRME.US,D,20240529,000000,1.49,1.5045,1.4401,1.46,17146,0
+VRME.US,D,20240530,000000,1.44,1.46,1.39,1.43,46665,0
+VRME.US,D,20240531,000000,1.45,1.45,1.4,1.42,18012,0
+VRME.US,D,20240603,000000,1.41,1.45,1.41,1.45,14840,0
+VRME.US,D,20240604,000000,1.42,1.5085,1.4,1.47,32475,0
+VRME.US,D,20240605,000000,1.45,1.6399,1.45,1.6,48598,0
+VRME.US,D,20240606,000000,1.58,1.58,1.5,1.52,15237,0
+VRME.US,D,20240607,000000,1.5,1.58,1.402,1.58,65894,0
+VRME.US,D,20240610,000000,1.53,1.6499,1.53,1.6,23810,0
+VRME.US,D,20240611,000000,1.6,1.66,1.5767,1.66,8504,0
+VRME.US,D,20240612,000000,1.66,1.69,1.6,1.64,16883,0
+VRME.US,D,20240613,000000,1.68,1.68,1.59,1.62,31318,0
+VRME.US,D,20240614,000000,1.62,1.6499,1.61,1.6497,16493,0
+VRME.US,D,20240617,000000,1.62,1.6599,1.605,1.61,17509,0
+VRME.US,D,20240618,000000,1.62,1.66,1.53,1.53,22715,0
+VRME.US,D,20240620,000000,1.51,1.56,1.5,1.5,32147,0
+VRME.US,D,20240621,000000,1.53,1.53,1.46,1.52,22833,0
+VRME.US,D,20240624,000000,1.48,1.56,1.41,1.41,26116,0
+VRME.US,D,20240625,000000,1.4,1.43,1.38,1.4,21636,0
+VRME.US,D,20240626,000000,1.39,1.4,1.345,1.36,15385,0
+VRME.US,D,20240627,000000,1.37,1.4,1.3519,1.39,6889,0
+VRME.US,D,20240628,000000,1.44,1.44,1.4,1.41,7772,0
+VRME.US,D,20240701,000000,1.37,1.3701,1.33,1.37,14726,0
+VRME.US,D,20240702,000000,1.35,1.35,1.3,1.31,10407,0
+VRME.US,D,20240703,000000,1.34,1.382,1.33,1.34,1641,0
+VRME.US,D,20240705,000000,1.34,1.38,1.3001,1.38,14594,0
+VRME.US,D,20240708,000000,1.4,1.4,1.33,1.33,3186,0
+VRME.US,D,20240709,000000,1.38,1.38,1.3015,1.31,13135,0
+VRME.US,D,20240710,000000,1.35,1.4,1.32,1.35,3395,0
+VRME.US,D,20240711,000000,1.35,1.4,1.34,1.34,11708,0
+VRME.US,D,20240712,000000,1.32,1.36,1.3,1.35,14595,0
+VRME.US,D,20240715,000000,1.3229,1.327,1.27,1.29,16763,0
+VRME.US,D,20240716,000000,1.31,1.32,1.29,1.29,9418,0
+VRME.US,D,20240717,000000,1.28,1.3184,1.2662,1.2921,4755,0
+VRME.US,D,20240718,000000,1.2852,1.29,1.26,1.26,4762,0
+VRME.US,D,20240719,000000,1.26,1.31,1.24,1.24,10066,0
+VRME.US,D,20240722,000000,1.24,1.292,1.22,1.25,12625,0
+VRME.US,D,20240723,000000,1.2143,1.28,1.21,1.255,8093,0
+VRME.US,D,20240724,000000,1.21,1.2822,1.17,1.2,8571,0
+VRME.US,D,20240725,000000,1.2,1.2389,1.15,1.17,24050,0
+VRME.US,D,20240726,000000,1.17,1.25,1.17,1.21,5963,0
+VRME.US,D,20240729,000000,1.2,1.2,1.15,1.165,14347,0
+VRME.US,D,20240730,000000,1.17,1.215,1.15,1.15,16003,0
+VRME.US,D,20240731,000000,1.15,1.15,1.0601,1.08,61429,0
+VRME.US,D,20240801,000000,1.15,1.15,1.0902,1.13,12463,0
+VRME.US,D,20240802,000000,1.115,1.14,1.06,1.09,18950,0
+VRME.US,D,20240805,000000,1.06,1.1148,1.05,1.0679,10128,0
+VRME.US,D,20240806,000000,1.1294,1.14,1.08,1.1296,3959,0
+VRME.US,D,20240807,000000,1.105,1.1398,1.07,1.12,13746,0
+VRME.US,D,20240808,000000,1.13,1.14,1.06,1.06,20774,0
+VRME.US,D,20240809,000000,1.0968,1.1,1.0501,1.0502,4010,0
+VRME.US,D,20240812,000000,1.05,1.095,1.05,1.05,11369,0
+VRME.US,D,20240813,000000,1.08,1.295,1.07,1.13,60831,0
+VRME.US,D,20240814,000000,1.13,1.1899,1.13,1.15,20490,0
+VRME.US,D,20240815,000000,1.22,1.22,1.11,1.14,21058,0
+VRME.US,D,20240816,000000,1.1641,1.21,1.11,1.11,27544,0
+VRME.US,D,20240819,000000,1.111,1.2137,1.11,1.15,6864,0
+VRME.US,D,20240820,000000,1.19,1.3,1.17,1.29,94107,0
+VRME.US,D,20240821,000000,1.28,1.2919,1.21,1.21,16670,0
+VRME.US,D,20240822,000000,1.21,1.3,1.19,1.23,14541,0
+VRME.US,D,20240823,000000,1.27,1.34,1.255,1.28,20349,0
+VRME.US,D,20240826,000000,1.2,1.49,1.2,1.35,60872,0
+VRME.US,D,20240827,000000,1.355,1.4384,1.35,1.37,13847,0
+VRME.US,D,20240828,000000,1.4,1.4,1.28,1.28,6239,0
+VRME.US,D,20240829,000000,1.28,1.32,1.27,1.27,37268,0
+VRME.US,D,20240830,000000,1.34,1.39,1.3,1.36,18963,0
+VRME.US,D,20240903,000000,1.38,1.4194,1.35,1.365,11434,0
+VRME.US,D,20240904,000000,1.36,1.36,1.3,1.3,11858,0
+VRME.US,D,20240905,000000,1.26,1.3487,1.26,1.3,10962,0
+VRME.US,D,20240906,000000,1.33,1.3945,1.28,1.28,8503,0
+VRME.US,D,20240909,000000,1.37,1.37,1.29,1.31,1459,0
+VRME.US,D,20240910,000000,1.34,1.3899,1.3201,1.34,10909,0
+VRME.US,D,20240911,000000,1.36,1.3601,1.32,1.32,1395,0
+VRME.US,D,20240912,000000,1.3,1.44,1.3,1.31,18766,0
+VRME.US,D,20240913,000000,1.36,1.3763,1.315,1.33,12583,0
+VRME.US,D,20240916,000000,1.32,1.37,1.32,1.33,6876,0
+VRME.US,D,20240917,000000,1.33,1.42,1.32,1.34,2917,0
+VRME.US,D,20240918,000000,1.355,1.3599,1.28,1.3,8378,0
+VRME.US,D,20240919,000000,1.345,1.4,1.3179,1.33,3539,0
+VRME.US,D,20240920,000000,1.35,1.44,1.3,1.44,37007,0
+VRME.US,D,20240923,000000,1.46,1.47,1.32,1.39,58976,0
+VRME.US,D,20240924,000000,1.39,1.425,1.3001,1.32,15524,0
+VRME.US,D,20240925,000000,1.29,1.34,1.27,1.28,15333,0
+VRME.US,D,20240926,000000,1.35,1.37,1.275,1.33,13695,0
+VRME.US,D,20240927,000000,1.39,1.4,1.3,1.4,11489,0
+VRME.US,D,20240930,000000,1.4,1.4386,1.326,1.43,12614,0
+VRME.US,D,20241001,000000,1.3621,1.49,1.36,1.36,6135,0
+VRME.US,D,20241002,000000,1.425,1.44,1.24,1.3729,27984,0
+VRME.US,D,20241003,000000,1.37,1.37,1.31,1.31,6617,0
+VRME.US,D,20241004,000000,1.29,1.4285,1.2785,1.38,27217,0
+VRME.US,D,20241007,000000,1.3101,1.36,1.3101,1.36,4088,0
+VRME.US,D,20241008,000000,1.3343,1.43,1.3343,1.37,8907,0
+VRME.US,D,20241009,000000,1.36,1.4044,1.31,1.32,17199,0
+VRME.US,D,20241010,000000,1.3398,1.35,1.315,1.33,8694,0
+VRME.US,D,20241011,000000,1.31,1.37,1.31,1.35,11154,0
+VRME.US,D,20241014,000000,1.35,1.4,1.2801,1.33,12205,0
+VRME.US,D,20241015,000000,1.325,1.34,1.3,1.3,12346,0
+VRME.US,D,20241016,000000,1.3765,1.41,1.35,1.41,10328,0
+VRME.US,D,20241017,000000,1.39,1.4442,1.3299,1.36,17049,0
+VRME.US,D,20241018,000000,1.4,1.4799,1.3676,1.42,26533,0
+VRME.US,D,20241021,000000,1.43,1.43,1.2901,1.332,23813,0
+VRME.US,D,20241022,000000,1.32,1.38,1.32,1.341,9837,0
+VRME.US,D,20241023,000000,1.4099,1.4099,1.33,1.34,6675,0
+VRME.US,D,20241024,000000,1.32,1.35,1.32,1.33,12158,0
+VRME.US,D,20241025,000000,1.31,1.3499,1.29,1.3499,14058,0
+VRME.US,D,20241028,000000,1.27,1.35,1.14,1.2517,27749,0
+VRME.US,D,20241029,000000,1.21,1.2601,1.1401,1.23,19210,0
+VRME.US,D,20241030,000000,1.27,1.29,1.17,1.24,14468,0
+VRME.US,D,20241031,000000,1.33,1.33,1.21,1.31,19693,0
+VRME.US,D,20241101,000000,1.2829,1.326,1.28,1.3145,20731,0
+VRME.US,D,20241104,000000,1.34,1.34,1.23,1.255,20327,0
+VRME.US,D,20241105,000000,1.2857,1.2857,1.2,1.21,7029,0
+VRME.US,D,20241106,000000,1.31,1.31,1.22,1.25,12484,0
+VRME.US,D,20241107,000000,1.25,1.2999,1.22,1.25,13209,0
+VRME.US,D,20241108,000000,1.26,1.29,1.23,1.26,7595,0
+VRME.US,D,20241111,000000,1.24,1.32,1.22,1.25,54629,0
+VRME.US,D,20241112,000000,1.23,1.23,0.98,1.06,116166,0
+VRME.US,D,20241113,000000,1.03,1.11,0.904,0.9601,96360,0
+VRME.US,D,20241114,000000,1,1.04,0.9501,0.9801,30043,0
+VRME.US,D,20241115,000000,1,1.05,0.9801,1,14664,0
+VRME.US,D,20241118,000000,1.01,1.04,0.98,0.9826,40955,0
+VRME.US,D,20241119,000000,0.983,0.984967,0.81,0.85,173366,0
+VRME.US,D,20241120,000000,0.85,0.85,0.7101,0.749,129298,0
+VRME.US,D,20241121,000000,0.75,0.764988,0.680101,0.7,82776,0
+VRME.US,D,20241122,000000,0.69,0.6999,0.5784,0.617,370674,0
+VRME.US,D,20241125,000000,0.615,0.72931,0.6104,0.631,113666,0
+VRME.US,D,20241126,000000,0.6682,0.81,0.6402,0.786,227877,0
+VRME.US,D,20241127,000000,0.79,0.85,0.76,0.807,113673,0
+VRME.US,D,20241129,000000,0.8058,0.82,0.77,0.7805,22732,0
+VRME.US,D,20241202,000000,0.813,0.813,0.58,0.607,448100,0
+VRME.US,D,20241203,000000,0.608,0.68,0.59,0.5972,199241,0
+VRME.US,D,20241204,000000,0.6251,0.67,0.591,0.602,102271,0
+VRME.US,D,20241205,000000,0.6321,0.69238,0.6,0.648,332997,0
+VRME.US,D,20241206,000000,0.6474,0.6699,0.6076,0.6131,184960,0
+VRME.US,D,20241209,000000,0.602,0.64,0.585,0.6278,370107,0
+VRME.US,D,20241210,000000,0.6382,0.75,0.63,0.6895,791918,0
+VRME.US,D,20241211,000000,0.7,0.7,0.6095,0.6437,225838,0
+VRME.US,D,20241212,000000,0.631,0.661,0.6101,0.6276,49374,0
+VRME.US,D,20241213,000000,0.651,0.651,0.6101,0.631,87212,0
+VRME.US,D,20241216,000000,0.622,0.6531,0.6061,0.62,92211,0
+VRME.US,D,20241217,000000,0.609,0.61,0.58,0.61,135224,0
+VRME.US,D,20241218,000000,0.61,0.6799,0.6,0.6289,275832,0
+VRME.US,D,20241219,000000,0.61,0.6545,0.5903,0.63,400765,0
+VRME.US,D,20241220,000000,0.63,0.6697,0.61,0.6293,277328,0
+VRME.US,D,20241223,000000,0.6251,0.679,0.6251,0.6396,142125,0
+VRME.US,D,20241224,000000,0.64,0.672,0.628,0.64,43973,0
+VRME.US,D,20241226,000000,0.679,0.789,0.63,0.789,569112,0
+VRME.US,D,20241227,000000,0.79,0.8025,0.7,0.7436,483686,0
+VRME.US,D,20241230,000000,0.728,0.79,0.6995,0.7899,417567,0
+VRME.US,D,20241231,000000,1.74,2.4799,1.18,1.36,94163299,0
+VRME.US,D,20250102,000000,2,2.25,1.54,1.75,32177091,0
+VRME.US,D,20250103,000000,1.76,1.77,1.28,1.35,3700283,0
+VRME.US,D,20250106,000000,1.63,1.65,1.5,1.6,3522339,0
+VRME.US,D,20250107,000000,1.59,1.74,1.45,1.53,2181829,0
+VRME.US,D,20250108,000000,1.65,3.49,1.48,1.68,71229380,0
+VRME.US,D,20250110,000000,1.89,3.11,1.8,2.55,57830947,0
+VRME.US,D,20250113,000000,3.215,4.96,3.07,4.13,57601914,0
+VRME.US,D,20250114,000000,4.55,5,3.17,3.2,20966428,0
+VRME.US,D,20250115,000000,3.6099,4.89,3.3409,4.24,18470886,0
+VRME.US,D,20250116,000000,4.29,4.77,3.65,4.3,4688844,0
+VRME.US,D,20250117,000000,4.13,4.13,3.6,3.6,2325846,0
+VRME.US,D,20250121,000000,3.42,3.57,2.8,3,3233018,0
+VRME.US,D,20250122,000000,2.68,2.92,2.31,2.4,3463279,0
+VRME.US,D,20250123,000000,2.64,2.76,1.85,1.85,6229791,0
+VRME.US,D,20250124,000000,1.8,2.0399,1.7,1.79,2851792,0
+VRME.US,D,20250127,000000,1.65,2.07,1.62,1.68,2756830,0
+VRME.US,D,20250128,000000,1.66,1.72,1.52,1.54,1002415,0
+VRME.US,D,20250129,000000,1.49,1.56,1.36,1.41,1359590,0
+VRME.US,D,20250130,000000,1.39,1.54,1.3,1.41,1391967,0
+VRME.US,D,20250131,000000,1.45,1.52,1.4,1.44,698530,0
+VRME.US,D,20250203,000000,1.31,1.4195,1.23,1.25,1229487,0
+VRME.US,D,20250204,000000,1.25,1.3,1.2175,1.24,731951,0
+VRME.US,D,20250205,000000,1.29,1.3,1.22,1.22,606532,0
+VRME.US,D,20250206,000000,1.23,1.26,1.16,1.21,731177,0
+VRME.US,D,20250207,000000,1.29,1.37,1.2411,1.29,721966,0
+VRME.US,D,20250210,000000,1.2,1.28,1.2,1.22,737978,0
+VRME.US,D,20250211,000000,1.21,1.24,1.11,1.13,859209,0
+VRME.US,D,20250212,000000,1.12,1.21,1.11,1.15,814698,0
+VRME.US,D,20250213,000000,1.1,1.22,1.1,1.19,984454,0
+VRME.US,D,20250214,000000,1.13,1.1898,1.11,1.11,336957,0
+VRME.US,D,20250218,000000,1.12,1.135,0.9506,1,813045,0
+VRME.US,D,20250219,000000,1.03,1.03,1,1,337558,0
+VRME.US,D,20250220,000000,0.98,0.9957,0.9505,0.9565,329501,0
+VRME.US,D,20250221,000000,0.9615,0.9675,0.9106,0.94,428647,0
+VRME.US,D,20250224,000000,0.9455,0.9455,0.87,0.925,303345,0
+VRME.US,D,20250225,000000,0.9001,0.9285,0.815,0.8652,417157,0
+VRME.US,D,20250226,000000,0.9283,0.95,0.866,0.9303,249688,0
+VRME.US,D,20250227,000000,0.95,0.9799,0.9031,0.9552,307698,0
+VRME.US,D,20250228,000000,0.94,0.99,0.9285,0.98,384239,0
+VRME.US,D,20250303,000000,1.02,1.02,0.9032,0.9707,486201,0
+VRME.US,D,20250304,000000,0.9113,0.9486,0.8746,0.902,308265,0
+VRME.US,D,20250305,000000,0.9256,0.9864,0.8907,0.955,266179,0
+VRME.US,D,20250306,000000,0.82,0.85,0.765,0.7805,4240124,0
+VRME.US,D,20250307,000000,0.729,0.7599,0.7,0.7298,800987,0
+VRME.US,D,20250310,000000,0.726,0.751,0.6676,0.6928,724661,0
+VRME.US,D,20250311,000000,0.67,0.75,0.67,0.74,228493,0
+VRME.US,D,20250312,000000,0.74,0.8,0.7234,0.7702,162460,0
+VRME.US,D,20250313,000000,0.8,0.8,0.7348,0.7645,167485,0
+VRME.US,D,20250314,000000,0.7416,0.8,0.72,0.7804,235452,0
+VRME.US,D,20250317,000000,0.7785,0.8104,0.7401,0.8001,169079,0
+VRME.US,D,20250318,000000,0.81,0.82,0.7637,0.79,144588,0
+VRME.US,D,20250319,000000,0.7933,0.8187,0.7699,0.8187,66313,0
+VRME.US,D,20250320,000000,0.8,0.9276,0.7603,0.87,366183,0
+VRME.US,D,20250321,000000,0.87,0.8775,0.7806,0.7988,117325,0
+VRME.US,D,20250324,000000,0.82,0.8349,0.757,0.8023,128743,0
+VRME.US,D,20250325,000000,0.7797,0.8113,0.75,0.7568,159573,0
+VRME.US,D,20250326,000000,0.753,0.7567,0.703,0.7228,247999,0
+VRME.US,D,20250327,000000,0.7177,0.7475,0.6864,0.7203,287863,0
+VRME.US,D,20250328,000000,0.7248,0.7499,0.57,0.671,265952,0
+VRME.US,D,20250331,000000,0.73,0.73,0.6274,0.6802,121747,0
+VRME.US,D,20250401,000000,0.6868,0.6979,0.65,0.668,96837,0
+VRME.US,D,20250402,000000,0.648,0.7046,0.648,0.6735,60599,0
+VRME.US,D,20250403,000000,0.66,0.6735,0.61,0.6432,127935,0
+VRME.US,D,20250404,000000,0.6239,0.6674,0.5801,0.59,182711,0
+VRME.US,D,20250407,000000,0.58,0.6,0.5469,0.599,129945,0
+VRME.US,D,20250408,000000,0.6723,0.6723,0.5701,0.5897,86018,0
+VRME.US,D,20250409,000000,0.572,0.6382,0.5602,0.6382,144546,0
+VRME.US,D,20250410,000000,0.6321,0.6321,0.592826,0.5989,57373,0
+VRME.US,D,20250411,000000,0.6322,0.6322,0.6,0.6188,55885,0
+VRME.US,D,20250414,000000,0.67,0.689299,0.6389,0.6577,95883,0
+VRME.US,D,20250415,000000,0.66,0.6782,0.63,0.6726,48805,0
+VRME.US,D,20250416,000000,0.6472,0.6549,0.6123,0.6314,54834,0
+VRME.US,D,20250417,000000,0.63,0.6392,0.6159,0.62,34083,0
+VRME.US,D,20250421,000000,0.62,0.645,0.588,0.6233,167108,0
+VRME.US,D,20250422,000000,0.62,0.6279,0.6,0.615,50352,0
+VRME.US,D,20250423,000000,0.65,0.65,0.6223,0.6449,54350,0
+VRME.US,D,20250424,000000,0.645,0.7487,0.64,0.7486,138954,0
+VRME.US,D,20250425,000000,0.7486,0.76,0.7228,0.76,61234,0
+VRME.US,D,20250428,000000,0.745,0.78,0.745,0.7598,54382,0
+VRME.US,D,20250429,000000,0.7598,0.7598,0.7121,0.7121,44463,0
+VRME.US,D,20250430,000000,0.71,0.755,0.667,0.725,27767,0
+VRME.US,D,20250501,000000,0.755,0.755,0.711,0.7152,34700,0
+VRME.US,D,20250502,000000,0.73,0.7499,0.72,0.738,42444,0
+VRME.US,D,20250505,000000,0.725,0.748,0.724,0.7303,29453,0
+VRME.US,D,20250506,000000,0.717,0.745,0.6975,0.72,40350,0
+VRME.US,D,20250507,000000,0.72,0.724501,0.6951,0.698,36125,0
+VRME.US,D,20250508,000000,0.7009,0.7353,0.7009,0.72,73709,0
+VRME.US,D,20250509,000000,0.72,0.77,0.71,0.765,67369,0
+VRME.US,D,20250512,000000,0.8184,0.8308,0.751,0.818,201498,0
+VRME.US,D,20250513,000000,0.8232,0.8232,0.702,0.7102,185188,0
+VRME.US,D,20250514,000000,0.702,0.7199,0.651,0.7199,143586,0
+VRME.US,D,20250515,000000,0.72,0.72,0.6889,0.703,43502,0
+VRME.US,D,20250516,000000,0.703,0.72,0.6971,0.71,53030,0
+VRME.US,D,20250519,000000,0.6933,0.7,0.6801,0.695,62475,0
+VRME.US,D,20250520,000000,0.69,0.7154,0.69,0.7011,36972,0
+VRME.US,D,20250521,000000,0.7,0.75,0.7,0.715,99553,0
+VRME.US,D,20250522,000000,0.7,0.725001,0.7,0.713,47000,0
+VRME.US,D,20250523,000000,0.705,0.72,0.7,0.7198,69291,0
+VRME.US,D,20250527,000000,0.696,0.7397,0.68,0.719501,73961,0
+VRME.US,D,20250528,000000,0.7428,0.7479,0.709,0.7236,63323,0
+VRME.US,D,20250529,000000,0.7235,0.73105,0.705,0.73,40756,0
+VRME.US,D,20250530,000000,0.71,0.7198,0.71,0.7198,28420,0
+VRME.US,D,20250602,000000,0.72,0.7399,0.71,0.722,50237,0
+VRME.US,D,20250603,000000,0.73,0.75,0.725,0.7499,42671,0
+VRME.US,D,20250604,000000,0.75,0.8186,0.7315,0.8054,98983,0
+VRME.US,D,20250605,000000,0.81,0.81,0.78,0.795,85731,0
+VRME.US,D,20250606,000000,0.815,0.84,0.790001,0.8206,118482,0
+VRME.US,D,20250609,000000,0.82,0.8315,0.793301,0.8048,40109,0
+VRME.US,D,20250610,000000,0.8,0.825,0.7611,0.8,77627,0
+VRME.US,D,20250611,000000,0.79,0.7925,0.764,0.79,43490,0
+VRME.US,D,20250612,000000,0.79,0.79,0.7376,0.7376,60439,0
+VRME.US,D,20250613,000000,0.72,0.7627,0.72,0.7411,54358,0
+VRME.US,D,20250616,000000,0.7538,0.7699,0.741101,0.7603,37020,0
+VRME.US,D,20250617,000000,0.797,0.797,0.75,0.7792,36884,0
+VRME.US,D,20250618,000000,0.7791,0.7791,0.75,0.7581,26132,0
+VRME.US,D,20250620,000000,0.717,0.7581,0.71,0.7355,74112,0
+VRME.US,D,20250623,000000,0.76,0.7781,0.7005,0.7007,100074,0
+VRME.US,D,20250624,000000,0.698,0.735,0.698,0.7237,42062,0
+VRME.US,D,20250625,000000,0.72,0.7682,0.72,0.7355,31235,0
+VRME.US,D,20250626,000000,0.73,0.7781,0.73,0.7695,22820,0
+VRME.US,D,20250627,000000,0.77,0.79,0.75,0.75,59151,0
+VRME.US,D,20250630,000000,0.727,0.7747,0.727,0.7535,41863,0
+VRME.US,D,20250701,000000,0.7535,0.79,0.745,0.747,36546,0
+VRME.US,D,20250702,000000,0.76,0.7689,0.75,0.7535,12188,0
+VRME.US,D,20250703,000000,0.7535,0.79,0.75,0.75,35984,0
+VRME.US,D,20250707,000000,0.7499,0.7599,0.73,0.7367,22743,0
+VRME.US,D,20250708,000000,0.7358,0.7701,0.7336,0.7337,35923,0
+VRME.US,D,20250709,000000,0.733,0.7405,0.7193,0.734499,71889,0
+VRME.US,D,20250710,000000,0.7208,0.7345,0.72,0.7212,60451,0
+VRME.US,D,20250711,000000,0.71,0.75,0.71,0.75,73174,0
+VRME.US,D,20250714,000000,0.7275,0.7566,0.7275,0.743399,54229,0
+VRME.US,D,20250715,000000,0.75,0.75,0.7262,0.7398,19423,0
+VRME.US,D,20250716,000000,0.7252,0.73245,0.701,0.713,80101,0
+VRME.US,D,20250717,000000,0.72,0.75,0.715,0.718,79059,0
+VRME.US,D,20250718,000000,0.73,0.747,0.7,0.7341,62539,0
+VRME.US,D,20250721,000000,0.72,0.7747,0.72,0.7605,136743,0
+VRME.US,D,20250722,000000,0.775,0.7899,0.7448,0.751,116684,0
+VRME.US,D,20250723,000000,0.7679,0.7735,0.73,0.75,33587,0
+VRME.US,D,20250724,000000,0.74,0.7498,0.7256,0.73,44800,0
+VRME.US,D,20250725,000000,0.75,0.753,0.714,0.7419,59478,0
+VRME.US,D,20250728,000000,0.736,0.7419,0.714,0.714,20231,0
+VRME.US,D,20250729,000000,0.7265,0.73,0.6969,0.7001,64949,0
+VRME.US,D,20250730,000000,0.70045,0.704404,0.675,0.686199,16383175,0
+VRME.US,D,20250731,000000,1.23,1.48,1.04,1.39,175136311,0
+VRME.US,D,20250801,000000,1.1,1.245,1.1,1.21,5086498,0
+VRME.US,D,20250804,000000,1.13,1.1489,0.89785,0.99,2911912,0
+VRME.US,D,20250805,000000,0.95,1.087,0.94,1.04,1156514,0
+VRME.US,D,20250806,000000,1,1.08,1,1.02,1007206,0
+VRME.US,D,20250807,000000,1.05,1.0573,0.9193,0.9193,723818,0
+VRME.US,D,20250808,000000,0.8611,0.907,0.825,0.85,497770,0
+VRME.US,D,20250811,000000,0.82,0.845,0.77,0.783,358577,0
+VRME.US,D,20250812,000000,0.755,0.8996,0.755,0.8428,508297,0
+VRME.US,D,20250813,000000,0.92,0.998,0.9,0.9305,1253576,0
+VRME.US,D,20250814,000000,0.9067,0.928351,0.8575,0.8789,370801,0
+VRME.US,D,20250815,000000,0.88,0.9599,0.8759,0.9148,201180,0
+VRME.US,D,20250818,000000,0.89,0.915,0.87,0.905,153947,0
+VRME.US,D,20250819,000000,0.8822,0.8975,0.86,0.8886,153750,0
+VRME.US,D,20250820,000000,0.8501,0.888,0.8005,0.846,202371,0
+VRME.US,D,20250821,000000,0.825,0.948,0.825,0.9196,300427,0
+VRME.US,D,20250822,000000,0.9165,0.98,0.9165,0.965,198123,0
+VRME.US,D,20250825,000000,0.93,0.9998,0.9295,0.9947,184431,0
+VRME.US,D,20250826,000000,0.9503,0.994499,0.93,0.9436,199678,0
+VRME.US,D,20250827,000000,0.93,0.9499,0.9044,0.9122,55623,0
+VRME.US,D,20250828,000000,0.92,0.949599,0.88,0.9146,94181,0
+VRME.US,D,20250829,000000,0.9058,0.92,0.88,0.8902,91406,0
+VRME.US,D,20250902,000000,0.85,0.869899,0.83,0.8595,136990,0
+VRME.US,D,20250903,000000,0.86,0.8987,0.86,0.889,53806,0
+VRME.US,D,20250904,000000,0.867,0.8888,0.8404,0.8763,110357,0
+VRME.US,D,20250905,000000,0.87,0.9414,0.8501,0.9175,248332,0
+VRME.US,D,20250908,000000,0.93,0.93,0.885,0.9076,64505,0
+VRME.US,D,20250909,000000,0.89,0.9147,0.87,0.8816,70527,0
+VRME.US,D,20250910,000000,0.8717,0.9049,0.85,0.8684,159380,0
+VRME.US,D,20250911,000000,0.85,0.8636,0.8,0.858,217892,0
+VRME.US,D,20250912,000000,0.85,0.8549,0.8136,0.8222,116756,0
+VRME.US,D,20250915,000000,0.8386,0.8399,0.8013,0.829,172722,0
+VRME.US,D,20250916,000000,0.83,0.8491,0.83,0.8445,131181,0
+VRME.US,D,20250917,000000,0.84,0.84,0.8099,0.8111,115762,0
+VRME.US,D,20250918,000000,0.8188,1,0.8188,0.9256,718060,0
+VRME.US,D,20250919,000000,1,1.35,0.98,1.28,12029020,0
+VRME.US,D,20250922,000000,1.3,1.3,1.06,1.08,1566262,0
+VRME.US,D,20250923,000000,1.1,1.125,0.99,1.03,544940,0
+VRME.US,D,20250924,000000,1.04,1.06,0.9617,0.9895,485272,0
+VRME.US,D,20250925,000000,0.98,1.01,0.94,0.9492,270692,0
+VRME.US,D,20250926,000000,0.94,0.9401,0.86,0.9157,394548,0
+VRME.US,D,20250929,000000,0.94,0.94,0.8608,0.9074,372526,0
+VRME.US,D,20250930,000000,0.88,0.908799,0.85,0.8876,332122,0
+VRME.US,D,20251001,000000,0.899,0.9151,0.8506,0.8854,277459,0
+VRME.US,D,20251002,000000,0.8846,0.98,0.8733,0.9751,583810,0
+VRME.US,D,20251003,000000,1.02,1.03,0.96,1.01,548877,0
+VRME.US,D,20251006,000000,1.08,1.14,1.05,1.1,653688,0
+VRME.US,D,20251007,000000,1.12,1.139,1.03,1.1,389321,0
+VRME.US,D,20251008,000000,1.08,1.0984,1.03,1.09,185459,0
+VRME.US,D,20251009,000000,1.07,1.07,1.02,1.04,224447,0
+VRME.US,D,20251010,000000,1.04,1.08,1,1.01,329069,0
+VRME.US,D,20251013,000000,1.04,1.06,1,1.06,277360,0
+VRME.US,D,20251014,000000,1.05,1.13,1.02,1.09,452865,0
+VRME.US,D,20251015,000000,1.1,1.11,1.02,1.06,208156,0
+VRME.US,D,20251016,000000,1.08,1.08,1,1.03,630139,0
+VRME.US,D,20251017,000000,1.1,1.21,1.04,1.13,1852413,0
+VRME.US,D,20251020,000000,1.25,1.48,1.16,1.43,8535526,0
+VRME.US,D,20251021,000000,1.4,1.4,1.2,1.27,1482365,0
+VRME.US,D,20251022,000000,1.2,1.23,1.04,1.09,1230779,0
+VRME.US,D,20251023,000000,1.03,1.11,1.02,1.08,455695,0
+VRME.US,D,20251024,000000,1.09,1.19,1.0704,1.11,568828,0
+VRME.US,D,20251027,000000,1.13,1.17,1.12,1.13,232048,0
+VRME.US,D,20251028,000000,1.15,1.15,1.06,1.06,295946,0
+VRME.US,D,20251029,000000,1.04,1.1,1.01,1.04,348125,0
+VRME.US,D,20251030,000000,1.01,1.0313,0.9601,0.97,255786,0
+VRME.US,D,20251031,000000,0.99,1.05,0.97,0.9858,215704,0
+VRME.US,D,20251103,000000,0.98,0.9978,0.95,0.9859,202917,0
+VRME.US,D,20251104,000000,0.97,0.97,0.9297,0.9297,81516,0
+VRME.US,D,20251105,000000,0.95,0.9699,0.903,0.9273,79237,0
+VRME.US,D,20251106,000000,0.9225,0.924,0.81,0.8455,289796,0
+VRME.US,D,20251107,000000,0.83,0.84,0.800101,0.8249,174853,0
+VRME.US,D,20251110,000000,0.8368,0.8794,0.826,0.849,89194,0
+VRME.US,D,20251111,000000,0.8212,0.8485,0.812,0.8284,63161,0
+VRME.US,D,20251112,000000,0.8443,0.8443,0.801,0.8245,80272,0
+VRME.US,D,20251113,000000,0.85,0.8551,0.7822,0.795,144236,0
+VRME.US,D,20251114,000000,0.7812,0.8349,0.778,0.799,292048,0
+VRME.US,D,20251117,000000,0.7777,0.9134,0.77,0.823,764685,0
+VRME.US,D,20251118,000000,0.768,0.8,0.730325,0.7621,235227,0
+VRME.US,D,20251119,000000,0.79,0.79,0.7109,0.7161,158678,0
+VRME.US,D,20251120,000000,0.7161,0.7544,0.66,0.6748,245900,0
+VRME.US,D,20251121,000000,0.67,0.6765,0.6542,0.6675,187105,0
+VRME.US,D,20251124,000000,0.654,0.7307,0.654,0.7187,97777,0
+VRME.US,D,20251125,000000,0.7007,0.7476,0.6985,0.7212,164912,0
+VRME.US,D,20251126,000000,0.73,0.7621,0.7256,0.7432,114674,0
+VRME.US,D,20251128,000000,0.77,0.77,0.7261,0.7421,90755,0
+VRME.US,D,20251201,000000,0.73,0.7395,0.7061,0.7061,33006,0
+VRME.US,D,20251202,000000,0.7012,0.729499,0.6956,0.7214,66478,0
+VRME.US,D,20251203,000000,0.741,0.7411,0.71,0.7368,37999,0
+VRME.US,D,20251204,000000,0.7266,0.7659,0.71,0.7499,3186244,0
+VRME.US,D,20251205,000000,0.726,0.8098,0.6702,0.7396,2881686,0
+VRME.US,D,20251208,000000,0.706,0.7683,0.701101,0.7545,334342,0
+VRME.US,D,20251209,000000,0.728,0.7686,0.728,0.7454,220882,0
+VRME.US,D,20251210,000000,0.7226,0.7454,0.7187,0.7262,76124,0
+VRME.US,D,20251211,000000,0.71,0.7595,0.71,0.7461,164756,0
+VRME.US,D,20251212,000000,0.7461,0.7492,0.6779,0.697,189593,0
+VRME.US,D,20251215,000000,0.6892,0.6892,0.6309,0.6462,207626,0
+VRME.US,D,20251216,000000,0.658,0.6889,0.63,0.66,149660,0
+VRME.US,D,20251217,000000,0.6502,0.7187,0.6376,0.7038,365340,0
+VRME.US,D,20251218,000000,0.7038,0.71265,0.6706,0.6875,108663,0
+VRME.US,D,20251219,000000,0.68,0.6874,0.67,0.6837,117500,0
+VRME.US,D,20251222,000000,0.67,0.7089,0.65,0.6887,158617,0
+VRME.US,D,20251223,000000,0.69,0.69,0.666,0.6721,87700,0
+VRME.US,D,20251224,000000,0.657,0.666,0.65,0.6579,66808,0
+VRME.US,D,20251226,000000,0.6495,0.6679,0.6495,0.6558,146259,0
+VRME.US,D,20251229,000000,0.647,0.6557,0.6304,0.639,316390,0
+VRME.US,D,20251230,000000,0.639,0.639,0.61,0.622,109179,0
+VRME.US,D,20251231,000000,0.61,0.6322,0.5911,0.6008,138428,0
+VRME.US,D,20260102,000000,0.6259,0.6799,0.6009,0.6746,189595,0
+VRME.US,D,20260105,000000,1.08,1.41,0.9205,1.06,190316534,0
+VRME.US,D,20260106,000000,1.16,1.16,1.01,1.05,6114450,0
+VRME.US,D,20260107,000000,1.08,1.1,0.95,0.9777,2924454,0
+VRME.US,D,20260108,000000,0.95,1.12,0.9421,1.03,1883933,0
+VRME.US,D,20260109,000000,1.03,1.0987,0.98,0.98,734711,0
+VRME.US,D,20260112,000000,0.978,1.03,0.954,0.98,602047,0
+VRME.US,D,20260113,000000,0.966,1.11,0.9401,1.1,781050,0
+VRME.US,D,20260114,000000,1.08,1.1,1.015,1.07,472128,0
+VRME.US,D,20260115,000000,1.03,1.5099,1.03,1.41,6573911,0
+VRME.US,D,20260116,000000,1.39,1.4799,1.29,1.35,1423881,0
+VRME.US,D,20260120,000000,1.32,1.4,1.19,1.24,1015218,0
+VRME.US,D,20260121,000000,1.22,1.24,1.12,1.13,456392,0
+VRME.US,D,20260122,000000,1.27,1.44,1.25,1.27,2168025,0
+VRME.US,D,20260123,000000,1.24,1.33,1.2305,1.27,263782,0
+VRME.US,D,20260126,000000,1.26,1.2608,1.165,1.18,360192,0
+VRME.US,D,20260127,000000,1.18,1.23,1.15,1.2,225292,0
+VRME.US,D,20260128,000000,1.23,1.2599,1.2,1.22,204879,0
+VRME.US,D,20260129,000000,1.21,1.3404,1.2,1.28,552185,0
+VRME.US,D,20260130,000000,1.26,1.28,1.15,1.15,215490,0
+VRME.US,D,20260202,000000,1.15,1.1699,1.04,1.13,322320,0
+VRME.US,D,20260203,000000,1.14,1.1798,1.08,1.13,178408,0
+VRME.US,D,20260204,000000,1.16,1.16,1.01,1.05,200653,0
+VRME.US,D,20260205,000000,1.02,1.07,0.96,0.9701,200931,0
+VRME.US,D,20260206,000000,0.98,1.1,0.98,1.07,128441,0
+VRME.US,D,20260209,000000,1.05,1.0902,1.04,1.09,141446,0
+VRME.US,D,20260210,000000,1.07,1.1096,1.04,1.05,91288,0
+VRME.US,D,20260211,000000,1.03,1.11,1,1.09,176249,0
+VRME.US,D,20260212,000000,1.12,1.28,0.9,0.9946,24224891,0
+VRME.US,D,20260213,000000,0.95,1.115,0.9201,1.01,1304867,0
+VRME.US,D,20260217,000000,1.01,1.112,1,1.03,622672,0
+VRME.US,D,20260218,000000,1.05,1.075,0.9644,0.9746,273112,0
diff --git a/daily/us/nasdaq stocks/3/vrns.us.txt b/daily/us/nasdaq stocks/3/vrns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6141da615169fef079c1701f9979bdb55d21305e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vrns.us.txt	
@@ -0,0 +1,3012 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRNS.US,D,20140228,000000,13,15.98,12.667,14.667,22127721,0
+VRNS.US,D,20140303,000000,14.7,16.58,14.253,14.397,3434316,0
+VRNS.US,D,20140304,000000,15.287,15.567,14.667,15,1439016,0
+VRNS.US,D,20140305,000000,15,16.94,15,16.417,1671900,0
+VRNS.US,D,20140306,000000,17.167,18.073,16.667,17.697,1821111,0
+VRNS.US,D,20140307,000000,18.93,18.933,17.483,17.827,1220304,0
+VRNS.US,D,20140310,000000,17.8,17.997,15.72,15.83,1680453,0
+VRNS.US,D,20140311,000000,16.007,16.072,14.637,14.847,1798371,0
+VRNS.US,D,20140312,000000,14.333,14.857,13.52,14.667,3364011,0
+VRNS.US,D,20140313,000000,15.067,15.327,13.891,14.367,1200711,0
+VRNS.US,D,20140314,000000,14.26,14.647,13.9,14,735987,0
+VRNS.US,D,20140317,000000,14.117,14.977,13.683,14.853,715374,0
+VRNS.US,D,20140318,000000,15.25,15.583,14.743,15.003,783528,0
+VRNS.US,D,20140319,000000,15.163,15.5,14.7,15.447,647304,0
+VRNS.US,D,20140320,000000,15.367,15.534,14.483,14.57,552336,0
+VRNS.US,D,20140321,000000,14.55,14.55,12.757,13.287,1315020,0
+VRNS.US,D,20140324,000000,13.067,13.25,11.707,12.17,1364148,0
+VRNS.US,D,20140325,000000,12.69,14.633,12.467,14.593,1649757,0
+VRNS.US,D,20140326,000000,14.77,15,12.687,12.793,951600,0
+VRNS.US,D,20140327,000000,12.71,12.841,11.753,12.2,837582,0
+VRNS.US,D,20140328,000000,12.16,12.613,11.573,11.693,1113108,0
+VRNS.US,D,20140331,000000,11.833,12.237,11.203,11.92,2486097,0
+VRNS.US,D,20140401,000000,12.023,12.767,11.733,12.323,813876,0
+VRNS.US,D,20140402,000000,12.02,12.307,11.667,11.763,849594,0
+VRNS.US,D,20140403,000000,11.85,12.163,10.917,11.13,972867,0
+VRNS.US,D,20140404,000000,11.16,11.32,10.47,10.64,750537,0
+VRNS.US,D,20140407,000000,10.547,10.667,9.93,9.99,1345935,0
+VRNS.US,D,20140408,000000,10.04,10.2,8.73,8.89,2056764,0
+VRNS.US,D,20140409,000000,9.0067,9.75,8.5167,9.673,2257947,0
+VRNS.US,D,20140410,000000,9.45,9.717,8.69,8.97,1177767,0
+VRNS.US,D,20140411,000000,9.49,9.49,8.5233,8.5467,810150,0
+VRNS.US,D,20140414,000000,8.67,9.23,8.5033,8.9733,1358505,0
+VRNS.US,D,20140415,000000,9,9.1833,8.6,8.8333,1044903,0
+VRNS.US,D,20140416,000000,9.0067,9.15,8.6,9.0433,447420,0
+VRNS.US,D,20140417,000000,9.0667,9.547,8.7333,9.4133,682206,0
+VRNS.US,D,20140421,000000,9.3333,9.4533,9.0033,9.12,466716,0
+VRNS.US,D,20140422,000000,9.2833,10.27,9.15,10.16,1164111,0
+VRNS.US,D,20140423,000000,10.17,10.17,9.52,9.64,403782,0
+VRNS.US,D,20140424,000000,9.72,9.893,9.017,9.3667,512985,0
+VRNS.US,D,20140425,000000,9.2667,9.2667,8.5333,8.62,757833,0
+VRNS.US,D,20140428,000000,8.5967,8.75,7.59,7.7667,1091082,0
+VRNS.US,D,20140429,000000,7.84,8.3633,7.75,8.31,1226715,0
+VRNS.US,D,20140430,000000,8.17,8.5167,7.94,8.4233,610044,0
+VRNS.US,D,20140501,000000,8.4433,9.537,8.1567,9.2633,757899,0
+VRNS.US,D,20140502,000000,9.32,9.32,8.9667,9.13,272202,0
+VRNS.US,D,20140505,000000,9.1133,9.4967,9,9.38,438390,0
+VRNS.US,D,20140506,000000,9.1767,9.3767,8.1667,8.17,1304496,0
+VRNS.US,D,20140507,000000,8.1733,8.39,7.7,7.8367,1200249,0
+VRNS.US,D,20140508,000000,7.8767,8.0367,7.3867,7.4567,1218051,0
+VRNS.US,D,20140509,000000,7.49,7.55,7.1767,7.3033,518445,0
+VRNS.US,D,20140512,000000,7.3767,7.5623,7.06,7.3367,321651,0
+VRNS.US,D,20140513,000000,7.3067,7.6667,7.04,7.12,398301,0
+VRNS.US,D,20140514,000000,7.08,7.2873,6.8533,6.9633,544665,0
+VRNS.US,D,20140515,000000,7.0867,7.0867,6.5633,6.9267,618207,0
+VRNS.US,D,20140516,000000,6.9733,7.1667,6.8063,7.1067,246720,0
+VRNS.US,D,20140519,000000,7.06,8.2033,7.0433,8.1517,765648,0
+VRNS.US,D,20140520,000000,7.9133,8.2433,7.67,7.7267,365310,0
+VRNS.US,D,20140521,000000,7.8217,8.3633,7.8057,7.9967,490149,0
+VRNS.US,D,20140522,000000,8.04,8.4767,8.04,8.3433,373188,0
+VRNS.US,D,20140523,000000,8.3733,8.4767,8.2467,8.36,289284,0
+VRNS.US,D,20140527,000000,8.47,8.4967,7.9833,8.1533,370194,0
+VRNS.US,D,20140528,000000,8.1367,8.1367,7.75,7.86,270909,0
+VRNS.US,D,20140529,000000,7.9,8.3233,7.6833,8.2567,278454,0
+VRNS.US,D,20140530,000000,8.26,8.26,7.9367,8.1633,398670,0
+VRNS.US,D,20140602,000000,8.1733,8.29,7.75,7.85,149997,0
+VRNS.US,D,20140603,000000,7.8133,7.9867,7.315,7.34,417927,0
+VRNS.US,D,20140604,000000,7.3833,7.49,6.9167,7.1167,265401,0
+VRNS.US,D,20140605,000000,7.1833,7.32,6.8767,7.1733,241242,0
+VRNS.US,D,20140606,000000,7.2367,7.8933,7.2367,7.5933,428454,0
+VRNS.US,D,20140609,000000,7.5967,7.9967,7.5033,7.6467,278910,0
+VRNS.US,D,20140610,000000,7.6367,7.7433,7.4033,7.5467,164400,0
+VRNS.US,D,20140611,000000,7.4933,7.8367,7.3633,7.6067,165156,0
+VRNS.US,D,20140612,000000,7.6233,7.9717,7.4267,7.5033,143904,0
+VRNS.US,D,20140613,000000,7.55,7.6533,7.3593,7.6533,113427,0
+VRNS.US,D,20140616,000000,7.6833,8.0833,7.4767,8.0567,384069,0
+VRNS.US,D,20140617,000000,8.11,8.2367,7.8767,7.9567,340653,0
+VRNS.US,D,20140618,000000,7.9567,8.1067,7.7033,7.8367,239829,0
+VRNS.US,D,20140619,000000,7.8367,8.17,7.736,8.1033,206907,0
+VRNS.US,D,20140620,000000,8.1467,8.8633,8.1467,8.5867,1092888,0
+VRNS.US,D,20140623,000000,8.6433,8.665,8.35,8.49,325023,0
+VRNS.US,D,20140624,000000,8.4967,8.62,8.42,8.52,396387,0
+VRNS.US,D,20140625,000000,8.4367,8.72,8.09,8.6667,279726,0
+VRNS.US,D,20140626,000000,8.7033,9.33,8.7033,9.1433,502377,0
+VRNS.US,D,20140627,000000,9.1267,9.587,9,9.513,786465,0
+VRNS.US,D,20140630,000000,9.7,9.713,9.3733,9.67,536055,0
+VRNS.US,D,20140701,000000,9.68,10.167,9.643,10.097,385959,0
+VRNS.US,D,20140702,000000,10.037,10.513,10.003,10.193,459600,0
+VRNS.US,D,20140703,000000,10.227,10.34,9.852,10.293,208413,0
+VRNS.US,D,20140707,000000,10.19,10.24,9.547,9.753,351090,0
+VRNS.US,D,20140708,000000,9.687,9.687,8.8,8.8867,541089,0
+VRNS.US,D,20140709,000000,8.9133,9.1567,8.4467,8.5067,268398,0
+VRNS.US,D,20140710,000000,8.31,8.5067,7.9367,8.25,299517,0
+VRNS.US,D,20140711,000000,8.2867,8.3633,8.0533,8.2233,214068,0
+VRNS.US,D,20140714,000000,8.5833,8.5833,7.935,7.98,384078,0
+VRNS.US,D,20140715,000000,7.9867,8.1633,7.5433,7.61,279978,0
+VRNS.US,D,20140716,000000,7.6533,7.8167,7.3217,7.41,264723,0
+VRNS.US,D,20140717,000000,7.3033,7.43,7.1067,7.1467,260574,0
+VRNS.US,D,20140718,000000,7.1433,7.6,7.0667,7.57,432948,0
+VRNS.US,D,20140721,000000,7.5,7.7363,7.245,7.5367,577818,0
+VRNS.US,D,20140722,000000,7.6033,7.6373,7.2033,7.3133,672000,0
+VRNS.US,D,20140723,000000,7.43,7.43,7.0567,7.0933,422025,0
+VRNS.US,D,20140724,000000,7.07,7.13,6.8333,6.8933,560058,0
+VRNS.US,D,20140725,000000,6.8933,7.28,6.78,7.2133,458499,0
+VRNS.US,D,20140728,000000,7.2667,7.3333,6.9033,7.0867,348303,0
+VRNS.US,D,20140729,000000,7.1167,7.37,6.93,7.0567,511968,0
+VRNS.US,D,20140730,000000,7.2,7.58,7.0233,7.5433,691902,0
+VRNS.US,D,20140731,000000,7.3733,7.45,6.8567,7.0267,575661,0
+VRNS.US,D,20140801,000000,7.0267,7.2467,6.9167,7.0467,472281,0
+VRNS.US,D,20140804,000000,7.0833,7.58,7.0833,7.55,846861,0
+VRNS.US,D,20140805,000000,7.4233,8.0967,6.99,7.6,1097538,0
+VRNS.US,D,20140806,000000,7.3333,7.6267,7.2,7.2167,463248,0
+VRNS.US,D,20140807,000000,7.28,7.3833,6.9533,7,426099,0
+VRNS.US,D,20140808,000000,7.0467,7.1633,6.94,7.06,325698,0
+VRNS.US,D,20140811,000000,7.1673,7.433,7.04,7.2167,389484,0
+VRNS.US,D,20140812,000000,7.1667,7.3373,6.7767,6.9133,557049,0
+VRNS.US,D,20140813,000000,6.9433,7.1267,6.78,6.8133,585048,0
+VRNS.US,D,20140814,000000,6.8033,6.93,6.4333,6.4933,1021053,0
+VRNS.US,D,20140815,000000,6.58,6.58,6.4033,6.48,673752,0
+VRNS.US,D,20140818,000000,6.5833,6.5833,6.42,6.4667,439422,0
+VRNS.US,D,20140819,000000,6.6133,7.2,6.4567,6.7433,875574,0
+VRNS.US,D,20140820,000000,6.6867,6.9633,6.65,6.9167,552801,0
+VRNS.US,D,20140821,000000,6.8733,6.9633,6.635,6.6767,473835,0
+VRNS.US,D,20140822,000000,6.65,6.8667,6.65,6.7567,351669,0
+VRNS.US,D,20140825,000000,6.8133,6.9067,6.6733,6.7983,358647,0
+VRNS.US,D,20140826,000000,6.79,6.8667,6.72,6.8433,709374,0
+VRNS.US,D,20140827,000000,6.86,7.49,6.7167,7.3767,1377924,0
+VRNS.US,D,20140828,000000,7.3667,7.46,7.1567,7.4167,389157,0
+VRNS.US,D,20140829,000000,7.4767,8.0533,7.31,7.9333,760401,0
+VRNS.US,D,20140902,000000,7.99,8.1667,7.7,8.0367,760584,0
+VRNS.US,D,20140903,000000,8.08,8.2133,7.9067,7.95,446730,0
+VRNS.US,D,20140904,000000,8.0133,8.1987,7.7333,7.7533,353877,0
+VRNS.US,D,20140905,000000,7.7233,7.7567,7.5467,7.7133,280581,0
+VRNS.US,D,20140908,000000,7.6167,7.929,7.6167,7.8333,361284,0
+VRNS.US,D,20140909,000000,7.82,7.9133,7.6667,7.8083,458247,0
+VRNS.US,D,20140910,000000,7.8367,8.0767,7.7067,8.0467,422871,0
+VRNS.US,D,20140911,000000,7.8867,8.08,7.6667,7.7733,387972,0
+VRNS.US,D,20140912,000000,7.6667,7.98,7.5467,7.9167,323571,0
+VRNS.US,D,20140915,000000,7.9333,7.98,7.6733,7.8,357432,0
+VRNS.US,D,20140916,000000,7.75,7.86,7.4833,7.5783,335907,0
+VRNS.US,D,20140917,000000,7.6,7.79,7.41,7.63,399561,0
+VRNS.US,D,20140918,000000,7.6767,7.7333,7.4633,7.5133,196494,0
+VRNS.US,D,20140919,000000,7.56,7.7433,7.0333,7.2833,656700,0
+VRNS.US,D,20140922,000000,7.2433,7.2667,6.974,7.21,259581,0
+VRNS.US,D,20140923,000000,7.1333,7.2467,7.0433,7.1133,150819,0
+VRNS.US,D,20140924,000000,7.08,7.6833,7.0133,7.6567,498771,0
+VRNS.US,D,20140925,000000,7.5033,7.5467,7.3233,7.4367,172716,0
+VRNS.US,D,20140926,000000,7.4833,7.6567,7.29,7.3967,263439,0
+VRNS.US,D,20140929,000000,7.2667,7.4267,7.1333,7.25,430950,0
+VRNS.US,D,20140930,000000,7.3,7.3333,7.0133,7.0333,198372,0
+VRNS.US,D,20141001,000000,7.0033,7.1733,6.8933,7,270069,0
+VRNS.US,D,20141002,000000,7.0767,7.5567,6.914,7.4967,507195,0
+VRNS.US,D,20141003,000000,7.6367,7.96,7.04,7.1233,1643253,0
+VRNS.US,D,20141006,000000,7.1233,7.6283,7.09,7.47,671043,0
+VRNS.US,D,20141007,000000,7.4,7.4533,7.0833,7.1667,891432,0
+VRNS.US,D,20141008,000000,7.1433,7.5333,6.9333,7.5167,257829,0
+VRNS.US,D,20141009,000000,7.59,7.6233,6.9367,6.9833,348915,0
+VRNS.US,D,20141010,000000,6.9467,7.2267,6.6667,6.67,479253,0
+VRNS.US,D,20141013,000000,6.7,6.8557,6.2267,6.2833,677700,0
+VRNS.US,D,20141014,000000,6.4733,6.769,6.338,6.5067,333996,0
+VRNS.US,D,20141015,000000,6.3167,6.77,6.2867,6.6167,445884,0
+VRNS.US,D,20141016,000000,6.41,6.6467,6.335,6.5,933804,0
+VRNS.US,D,20141017,000000,6.5867,6.7833,6.3267,6.3467,664071,0
+VRNS.US,D,20141020,000000,6.2867,6.484,5.97,6.02,592968,0
+VRNS.US,D,20141021,000000,6.1067,6.21,5.8733,6.14,538155,0
+VRNS.US,D,20141022,000000,6.14,6.291,5.8333,5.9567,434274,0
+VRNS.US,D,20141023,000000,6.0333,6.5833,6.0333,6.3933,945201,0
+VRNS.US,D,20141024,000000,6.2533,6.5167,6.1983,6.4667,450573,0
+VRNS.US,D,20141027,000000,6.4333,6.505,6.2667,6.3267,294759,0
+VRNS.US,D,20141028,000000,6.35,6.7167,6.2533,6.5767,1147467,0
+VRNS.US,D,20141029,000000,6.5667,6.6633,6.4233,6.4367,436083,0
+VRNS.US,D,20141030,000000,6.37,6.4567,6.3257,6.3633,260217,0
+VRNS.US,D,20141031,000000,6.49,6.5917,6.3967,6.4933,1072875,0
+VRNS.US,D,20141103,000000,6.48,6.55,6.2767,6.2933,358131,0
+VRNS.US,D,20141104,000000,6.2467,6.5033,6.2467,6.3133,316326,0
+VRNS.US,D,20141105,000000,6.3767,6.3767,5.9,6.1533,629409,0
+VRNS.US,D,20141106,000000,6.1567,6.32,6.0367,6.2667,609816,0
+VRNS.US,D,20141107,000000,6.5067,7.3333,6.4067,7.3167,988041,0
+VRNS.US,D,20141110,000000,7.35,7.5167,7.1667,7.5,512604,0
+VRNS.US,D,20141111,000000,7.5133,7.5133,7.2133,7.22,436194,0
+VRNS.US,D,20141112,000000,7.19,7.3333,7.1167,7.17,316464,0
+VRNS.US,D,20141113,000000,7.1367,7.62,7.1367,7.57,390057,0
+VRNS.US,D,20141114,000000,7.5367,7.74,7.4333,7.59,402849,0
+VRNS.US,D,20141117,000000,7.4667,7.6967,7.4667,7.5967,445443,0
+VRNS.US,D,20141118,000000,7.6267,7.87,7.5533,7.8,397125,0
+VRNS.US,D,20141119,000000,7.7507,7.901,7.5433,7.5867,305007,0
+VRNS.US,D,20141120,000000,7.4233,7.7093,7.4233,7.6767,209085,0
+VRNS.US,D,20141121,000000,7.8633,8.1,7.7033,8.0033,520023,0
+VRNS.US,D,20141124,000000,8.0133,8.1633,7.92,8.05,575442,0
+VRNS.US,D,20141125,000000,8.26,8.26,7.8633,7.9267,333171,0
+VRNS.US,D,20141126,000000,7.8667,8.0267,7.8267,8,350754,0
+VRNS.US,D,20141128,000000,7.8967,8.0767,7.683,7.9333,88869,0
+VRNS.US,D,20141201,000000,7.8767,7.8767,7.4133,7.4833,478248,0
+VRNS.US,D,20141202,000000,7.56,7.668,7.3667,7.51,386973,0
+VRNS.US,D,20141203,000000,7.56,7.64,7.34,7.5467,311076,0
+VRNS.US,D,20141204,000000,7.58,7.8333,7.4733,7.5733,297933,0
+VRNS.US,D,20141205,000000,7.6167,8.1467,7.6,8.02,365955,0
+VRNS.US,D,20141208,000000,8.0167,8.0633,7.5333,7.5767,600633,0
+VRNS.US,D,20141209,000000,7.4633,7.8633,7.4633,7.7767,416430,0
+VRNS.US,D,20141210,000000,7.7533,7.97,7.7533,7.85,531333,0
+VRNS.US,D,20141211,000000,7.7967,8,7.7967,7.8533,450060,0
+VRNS.US,D,20141212,000000,7.66,8.53,7.66,8.35,944202,0
+VRNS.US,D,20141215,000000,8.48,8.4967,8.1957,8.3767,820827,0
+VRNS.US,D,20141216,000000,8.0033,8.4333,8.0033,8.3467,627150,0
+VRNS.US,D,20141217,000000,8.35,8.719,8.0667,8.62,445974,0
+VRNS.US,D,20141218,000000,8.9167,9.3333,8.5833,9.2867,1867944,0
+VRNS.US,D,20141219,000000,9.2367,10.333,9.235,10.057,2824041,0
+VRNS.US,D,20141222,000000,10.013,10.407,9.2737,10.323,1431285,0
+VRNS.US,D,20141223,000000,10.41,10.413,10.143,10.313,558180,0
+VRNS.US,D,20141224,000000,10.397,10.707,10.253,10.683,673986,0
+VRNS.US,D,20141226,000000,10.717,10.824,10.463,10.667,505596,0
+VRNS.US,D,20141229,000000,10.63,10.83,10.43,10.46,423954,0
+VRNS.US,D,20141230,000000,10.443,10.767,10.357,10.653,607284,0
+VRNS.US,D,20141231,000000,10.733,11.134,10.553,10.943,748617,0
+VRNS.US,D,20150102,000000,10.983,11.15,10.77,11.033,795090,0
+VRNS.US,D,20150105,000000,10.953,11.037,10.43,10.58,735324,0
+VRNS.US,D,20150106,000000,10.29,10.33,9.67,9.987,1229235,0
+VRNS.US,D,20150107,000000,10.267,10.747,9.943,10.703,644373,0
+VRNS.US,D,20150108,000000,10.593,11.447,10.593,11.317,910008,0
+VRNS.US,D,20150109,000000,11.263,11.62,11.213,11.537,619062,0
+VRNS.US,D,20150112,000000,11.477,11.833,11.201,11.787,582183,0
+VRNS.US,D,20150113,000000,11.92,12.217,11.547,11.707,656199,0
+VRNS.US,D,20150114,000000,11.363,11.78,11.243,11.387,695487,0
+VRNS.US,D,20150115,000000,11.433,11.525,10.473,10.527,472041,0
+VRNS.US,D,20150116,000000,10.52,11.213,10.29,11.193,484932,0
+VRNS.US,D,20150120,000000,11.193,11.59,10.893,11.42,341592,0
+VRNS.US,D,20150121,000000,11.393,11.42,10.73,10.763,411189,0
+VRNS.US,D,20150122,000000,11.03,11.3,10.623,11.287,450036,0
+VRNS.US,D,20150123,000000,11.257,11.64,11.2,11.447,312420,0
+VRNS.US,D,20150126,000000,11.383,11.66,11.21,11.543,192588,0
+VRNS.US,D,20150127,000000,11.333,11.503,11.18,11.323,171837,0
+VRNS.US,D,20150128,000000,11.433,11.433,10.857,10.917,181626,0
+VRNS.US,D,20150129,000000,10.893,11.497,10.743,11.433,135855,0
+VRNS.US,D,20150130,000000,11.373,11.497,10.86,10.99,224970,0
+VRNS.US,D,20150202,000000,11.01,11.01,10.66,10.947,157995,0
+VRNS.US,D,20150203,000000,11.02,11.267,10.827,11.25,151452,0
+VRNS.US,D,20150204,000000,11.253,11.567,11.13,11.413,264486,0
+VRNS.US,D,20150205,000000,11.497,11.9,11.497,11.85,260550,0
+VRNS.US,D,20150206,000000,11.843,12.083,11.613,11.633,270180,0
+VRNS.US,D,20150209,000000,11.61,11.693,11.437,11.613,142434,0
+VRNS.US,D,20150210,000000,11.76,12.387,11.663,12.017,536685,0
+VRNS.US,D,20150211,000000,12.107,12.173,11.547,11.757,228363,0
+VRNS.US,D,20150212,000000,11.927,12.39,11.643,12.247,199536,0
+VRNS.US,D,20150213,000000,12.297,12.827,12.283,12.447,468630,0
+VRNS.US,D,20150217,000000,12.463,12.65,12.233,12.483,494304,0
+VRNS.US,D,20150218,000000,11.917,11.917,9.59,10.133,3382572,0
+VRNS.US,D,20150219,000000,10.207,10.513,10.05,10.303,687939,0
+VRNS.US,D,20150220,000000,10.18,10.383,9.933,9.96,1766715,0
+VRNS.US,D,20150223,000000,9.96,10.025,9.616,9.96,873207,0
+VRNS.US,D,20150224,000000,10.11,10.233,9.913,10.167,390027,0
+VRNS.US,D,20150225,000000,10.203,10.553,10.12,10.38,540696,0
+VRNS.US,D,20150226,000000,10.423,10.5,10.193,10.327,311991,0
+VRNS.US,D,20150227,000000,10.353,10.497,10.247,10.297,395559,0
+VRNS.US,D,20150302,000000,10.263,10.5,10.103,10.5,252300,0
+VRNS.US,D,20150303,000000,10.5,10.5,10.043,10.387,443100,0
+VRNS.US,D,20150304,000000,10.29,10.38,9.98,10.107,467700,0
+VRNS.US,D,20150305,000000,10.097,10.267,10.07,10.167,412200,0
+VRNS.US,D,20150306,000000,10.097,10.287,9.957,10.083,439200,0
+VRNS.US,D,20150309,000000,10.233,10.66,10.043,10.117,646200,0
+VRNS.US,D,20150310,000000,10.083,10.103,9.737,9.867,526800,0
+VRNS.US,D,20150311,000000,9.903,10.41,9.887,10.143,762600,0
+VRNS.US,D,20150312,000000,10.21,10.283,9.97,10.173,337200,0
+VRNS.US,D,20150313,000000,10.087,10.177,9.77,9.92,602700,0
+VRNS.US,D,20150316,000000,10.083,10.083,9.717,9.937,210300,0
+VRNS.US,D,20150317,000000,9.903,9.97,9.74,9.84,188100,0
+VRNS.US,D,20150318,000000,9.83,10.13,9.777,9.96,265200,0
+VRNS.US,D,20150319,000000,9.907,10.093,9.88,9.91,153600,0
+VRNS.US,D,20150320,000000,9.983,10,9.747,9.973,308700,0
+VRNS.US,D,20150323,000000,9.93,10.07,9.85,9.993,243000,0
+VRNS.US,D,20150324,000000,10.083,10.15,9.787,9.87,303600,0
+VRNS.US,D,20150325,000000,9.87,9.89,9.0967,9.13,393300,0
+VRNS.US,D,20150326,000000,9.0467,9.3933,8.92,9.2833,366300,0
+VRNS.US,D,20150327,000000,9.3067,9.4867,9.0567,9.08,348900,0
+VRNS.US,D,20150330,000000,9.16,9.2567,8.87,8.9833,274200,0
+VRNS.US,D,20150331,000000,8.9633,8.9633,8.5,8.5533,408900,0
+VRNS.US,D,20150401,000000,8.43,8.48,7.9533,8.2333,724800,0
+VRNS.US,D,20150402,000000,8.18,8.3867,8.1467,8.2467,258000,0
+VRNS.US,D,20150406,000000,8.1533,8.4567,8.1533,8.2233,298800,0
+VRNS.US,D,20150407,000000,8.2433,8.6483,8.1333,8.4517,282966,0
+VRNS.US,D,20150408,000000,8.5467,8.8767,8.5,8.7233,249900,0
+VRNS.US,D,20150409,000000,8.6567,9.0467,8.5367,8.9333,265746,0
+VRNS.US,D,20150410,000000,8.9567,9.2767,8.9033,9.17,266700,0
+VRNS.US,D,20150413,000000,9.16,9.4133,9.0433,9.0767,341400,0
+VRNS.US,D,20150414,000000,9.0367,9.0667,8.7167,8.7733,165900,0
+VRNS.US,D,20150415,000000,8.8167,9.3333,8.7133,9.2767,359406,0
+VRNS.US,D,20150416,000000,9,9.3093,8.8167,8.9133,238530,0
+VRNS.US,D,20150417,000000,8.7367,8.8667,8.4167,8.5633,240000,0
+VRNS.US,D,20150420,000000,8.63,9.0267,8.5947,8.9,195213,0
+VRNS.US,D,20150421,000000,9.0033,9.4933,8.9133,9.2033,307425,0
+VRNS.US,D,20150422,000000,9.21,9.3167,9.0867,9.1433,158166,0
+VRNS.US,D,20150423,000000,9.07,9.63,8.9167,9.44,308400,0
+VRNS.US,D,20150424,000000,9.21,9.4867,9.2,9.42,228600,0
+VRNS.US,D,20150427,000000,9.4133,9.713,9.4033,9.51,281700,0
+VRNS.US,D,20150428,000000,9.4667,9.81,9.37,9.68,237900,0
+VRNS.US,D,20150429,000000,9.733,9.847,9.573,9.757,251400,0
+VRNS.US,D,20150430,000000,9.72,9.79,9.4867,9.583,294900,0
+VRNS.US,D,20150501,000000,9.67,9.793,9.42,9.727,176100,0
+VRNS.US,D,20150504,000000,9.713,9.977,9.57,9.69,238800,0
+VRNS.US,D,20150505,000000,9.533,9.577,9,9.15,719100,0
+VRNS.US,D,20150506,000000,9.15,9.28,8.7367,8.8933,402762,0
+VRNS.US,D,20150507,000000,5.8,7.1667,5.7233,6.69,7347162,0
+VRNS.US,D,20150508,000000,6.7433,6.8,6.4133,6.6233,1177200,0
+VRNS.US,D,20150511,000000,6.5967,6.9333,6.3633,6.5033,873600,0
+VRNS.US,D,20150512,000000,6.4933,6.5967,6.22,6.4333,1187553,0
+VRNS.US,D,20150513,000000,6.4467,6.5667,6.3567,6.4233,619800,0
+VRNS.US,D,20150514,000000,6.4933,6.66,6.3233,6.5733,649500,0
+VRNS.US,D,20150515,000000,6.5567,6.5733,6.4,6.5333,422601,0
+VRNS.US,D,20150518,000000,6.5,6.81,6.4133,6.77,398838,0
+VRNS.US,D,20150519,000000,6.8367,7.1,6.7567,6.98,538800,0
+VRNS.US,D,20150520,000000,6.9767,7.24,6.87,7.1633,603300,0
+VRNS.US,D,20150521,000000,7.13,7.22,6.7533,6.7667,818100,0
+VRNS.US,D,20150522,000000,6.7867,6.84,6.4567,6.7467,1084500,0
+VRNS.US,D,20150526,000000,6.6633,6.75,6.5367,6.68,681414,0
+VRNS.US,D,20150527,000000,6.67,6.7233,6.5733,6.69,445500,0
+VRNS.US,D,20150528,000000,6.6767,6.7667,6.6117,6.72,378420,0
+VRNS.US,D,20150529,000000,6.73,6.7333,6.5867,6.7267,547200,0
+VRNS.US,D,20150601,000000,6.75,6.75,6.5533,6.57,613500,0
+VRNS.US,D,20150602,000000,6.55,6.7267,6.4333,6.69,730137,0
+VRNS.US,D,20150603,000000,6.6433,6.98,6.6033,6.96,603000,0
+VRNS.US,D,20150604,000000,6.9033,7.0133,6.7333,6.8433,433500,0
+VRNS.US,D,20150605,000000,6.7733,7.18,6.7667,7.1467,400800,0
+VRNS.US,D,20150608,000000,7.1633,7.27,7.05,7.2033,391200,0
+VRNS.US,D,20150609,000000,7.2,7.2267,6.9467,7.0933,404649,0
+VRNS.US,D,20150610,000000,7.1367,7.34,7.1,7.18,374250,0
+VRNS.US,D,20150611,000000,7.22,7.3633,7.1827,7.2267,343425,0
+VRNS.US,D,20150612,000000,7.2033,7.5167,7.1333,7.49,362700,0
+VRNS.US,D,20150615,000000,7.4833,7.6133,7.2867,7.59,603600,0
+VRNS.US,D,20150616,000000,7.6133,7.6667,7.3667,7.5967,390000,0
+VRNS.US,D,20150617,000000,7.6467,7.7367,7.5067,7.5667,378000,0
+VRNS.US,D,20150618,000000,7.57,7.7767,7.4667,7.62,618900,0
+VRNS.US,D,20150619,000000,7.6033,7.7367,7.4533,7.6133,409200,0
+VRNS.US,D,20150622,000000,7.71,8.0667,7.6167,7.9133,478500,0
+VRNS.US,D,20150623,000000,7.9133,8.2267,7.8733,8.2233,718125,0
+VRNS.US,D,20150624,000000,8.2233,8.2833,7.8133,7.91,1106100,0
+VRNS.US,D,20150625,000000,7.98,7.98,7.7367,7.9133,584400,0
+VRNS.US,D,20150626,000000,7.9333,7.9533,7.5,7.7033,2136000,0
+VRNS.US,D,20150629,000000,7.6033,7.68,7.3367,7.3667,1296000,0
+VRNS.US,D,20150630,000000,7.4167,7.5167,7.3067,7.3633,477744,0
+VRNS.US,D,20150701,000000,7.4867,7.6467,7.34,7.4367,866700,0
+VRNS.US,D,20150702,000000,7.4367,7.4367,7.18,7.27,441900,0
+VRNS.US,D,20150706,000000,7.19,7.3433,6.9833,7.14,930600,0
+VRNS.US,D,20150707,000000,7.1333,7.43,6.9167,7.2467,447300,0
+VRNS.US,D,20150708,000000,7.1733,7.32,7.1433,7.3,226500,0
+VRNS.US,D,20150709,000000,7.4633,7.9867,7.4267,7.8133,501000,0
+VRNS.US,D,20150710,000000,7.97,8.0967,7.88,8.0033,340200,0
+VRNS.US,D,20150713,000000,8.1333,8.1333,7.9033,8.0133,365400,0
+VRNS.US,D,20150714,000000,8.0167,8.21,7.9367,8.0933,367269,0
+VRNS.US,D,20150715,000000,8.1333,8.1333,7.8067,7.96,533949,0
+VRNS.US,D,20150716,000000,8.02,8.1767,7.85,7.89,238800,0
+VRNS.US,D,20150717,000000,7.9233,8.0667,7.76,7.98,839400,0
+VRNS.US,D,20150720,000000,8.0167,8.06,7.4967,7.5333,1292700,0
+VRNS.US,D,20150721,000000,7.51,7.67,7.3067,7.5567,789300,0
+VRNS.US,D,20150722,000000,7.4933,7.69,7.4367,7.5767,384300,0
+VRNS.US,D,20150723,000000,7.65,8.2267,7.65,7.9733,372000,0
+VRNS.US,D,20150724,000000,7.95,8.0833,7.7,7.8033,256200,0
+VRNS.US,D,20150727,000000,7.7567,7.9667,7.55,7.6133,273000,0
+VRNS.US,D,20150728,000000,7.6833,7.7967,7.4367,7.4633,507900,0
+VRNS.US,D,20150729,000000,7.4933,7.61,7.1,7.1033,298500,0
+VRNS.US,D,20150730,000000,7.0967,7.1267,6.8667,7.0067,534300,0
+VRNS.US,D,20150731,000000,7.0367,7.1533,6.9067,6.93,481800,0
+VRNS.US,D,20150803,000000,6.9967,7.0767,6.7333,6.7467,402990,0
+VRNS.US,D,20150804,000000,6.7633,6.9067,6.59,6.6667,523800,0
+VRNS.US,D,20150805,000000,6.7533,7.1167,6.66,7.0633,551700,0
+VRNS.US,D,20150806,000000,7.05,7.0633,6.6833,6.8833,612300,0
+VRNS.US,D,20150807,000000,7.7,8.28,7.2433,7.8367,1106400,0
+VRNS.US,D,20150810,000000,7.8867,8.0067,7.61,7.7167,532800,0
+VRNS.US,D,20150811,000000,7.4333,7.8933,7.4333,7.65,388593,0
+VRNS.US,D,20150812,000000,7.63,7.76,7.2933,7.51,702900,0
+VRNS.US,D,20150813,000000,7.5267,7.8167,7.45,7.66,289800,0
+VRNS.US,D,20150814,000000,7.6433,7.8767,7.57,7.83,274800,0
+VRNS.US,D,20150817,000000,7.8167,8.1167,7.6733,8.0167,688500,0
+VRNS.US,D,20150818,000000,7.9933,8.13,7.6867,7.99,486600,0
+VRNS.US,D,20150819,000000,7.9467,8.1,7.75,7.9433,322500,0
+VRNS.US,D,20150820,000000,7.84,7.8767,7.28,7.52,650700,0
+VRNS.US,D,20150821,000000,7.3967,7.3967,6.8167,7.05,507900,0
+VRNS.US,D,20150824,000000,6.69,7.0933,6.4667,6.6633,1072272,0
+VRNS.US,D,20150825,000000,6.9433,7.1333,6.4233,6.4567,462900,0
+VRNS.US,D,20150826,000000,6.6133,6.6533,6.38,6.5533,539400,0
+VRNS.US,D,20150827,000000,6.6667,6.71,6.4567,6.6667,477600,0
+VRNS.US,D,20150828,000000,6.6033,6.7,6.49,6.6433,420300,0
+VRNS.US,D,20150831,000000,6.5833,6.6767,6.53,6.6,712200,0
+VRNS.US,D,20150901,000000,6.4267,6.7633,6.4133,6.5267,862500,0
+VRNS.US,D,20150902,000000,6.6267,6.6833,6.4067,6.6567,739500,0
+VRNS.US,D,20150903,000000,6.6533,6.6967,6.5433,6.6533,383400,0
+VRNS.US,D,20150904,000000,6.53,6.7367,6.53,6.5633,235500,0
+VRNS.US,D,20150908,000000,6.7067,6.7567,6.5567,6.6867,685200,0
+VRNS.US,D,20150909,000000,6.7733,6.81,6.53,6.57,509700,0
+VRNS.US,D,20150910,000000,6.0167,6.2333,5.75,5.89,2483577,0
+VRNS.US,D,20150911,000000,5.7767,6.01,5.6967,5.9933,919200,0
+VRNS.US,D,20150914,000000,5.9933,5.9933,5.6833,5.8367,522900,0
+VRNS.US,D,20150915,000000,5.8333,5.9,5.7167,5.8667,323100,0
+VRNS.US,D,20150916,000000,5.9167,6.1333,5.7667,5.96,363000,0
+VRNS.US,D,20150917,000000,5.9367,6.2967,5.9367,6.2067,582300,0
+VRNS.US,D,20150918,000000,6.1167,6.34,5.9933,6.23,1543500,0
+VRNS.US,D,20150921,000000,6.3033,6.42,6.0833,6.1667,525900,0
+VRNS.US,D,20150922,000000,6.08,6.15,5.8567,5.9933,524400,0
+VRNS.US,D,20150923,000000,6.0167,6.0167,5.77,5.92,381000,0
+VRNS.US,D,20150924,000000,5.8667,5.98,5.7733,5.9267,338463,0
+VRNS.US,D,20150925,000000,6.0033,6.07,5.5567,5.7,542700,0
+VRNS.US,D,20150928,000000,5.6467,5.6933,5.4333,5.4633,593562,0
+VRNS.US,D,20150929,000000,5.3733,5.6633,5.01,5.0733,745500,0
+VRNS.US,D,20150930,000000,5.14,5.2133,4.8567,5.1933,940500,0
+VRNS.US,D,20151001,000000,5.18,5.2333,4.8667,5.02,649500,0
+VRNS.US,D,20151002,000000,4.97,5.22,4.8567,5.2,651600,0
+VRNS.US,D,20151005,000000,5.2267,5.3433,5.1167,5.3233,507411,0
+VRNS.US,D,20151006,000000,5.2867,5.31,5.1033,5.2533,408900,0
+VRNS.US,D,20151007,000000,5.28,5.5967,5.09,5.4967,574200,0
+VRNS.US,D,20151008,000000,5.5033,5.71,5.32,5.5,502500,0
+VRNS.US,D,20151009,000000,5.49,5.55,5.33,5.3833,251700,0
+VRNS.US,D,20151012,000000,5.3733,5.49,5.2433,5.3267,433236,0
+VRNS.US,D,20151013,000000,5.2933,5.4233,5.16,5.2,329100,0
+VRNS.US,D,20151014,000000,5.3,5.3,5.0633,5.12,272100,0
+VRNS.US,D,20151015,000000,5.16,5.8733,5,5.4733,488700,0
+VRNS.US,D,20151016,000000,5.48,5.6267,5.3767,5.58,309600,0
+VRNS.US,D,20151019,000000,5.55,5.7267,5.3667,5.53,451800,0
+VRNS.US,D,20151020,000000,5.5167,5.6333,5.2567,5.5033,278577,0
+VRNS.US,D,20151021,000000,5.5333,5.5333,5.1033,5.2833,399600,0
+VRNS.US,D,20151022,000000,5.3333,5.3733,5.01,5.1933,405600,0
+VRNS.US,D,20151023,000000,5.2567,5.3567,5.0033,5.34,169500,0
+VRNS.US,D,20151026,000000,5.3267,5.3267,5.13,5.1967,205500,0
+VRNS.US,D,20151027,000000,5.2733,5.2767,5.01,5.1567,503400,0
+VRNS.US,D,20151028,000000,5.17,5.42,5.02,5.31,265200,0
+VRNS.US,D,20151029,000000,5.2667,5.3333,5.0433,5.13,279900,0
+VRNS.US,D,20151030,000000,5.13,5.4733,5.1233,5.3233,391200,0
+VRNS.US,D,20151102,000000,5.3233,5.6233,5.0967,5.5067,389940,0
+VRNS.US,D,20151103,000000,5.4767,5.8,5.4567,5.75,333300,0
+VRNS.US,D,20151104,000000,5.72,5.99,5.51,5.6933,576333,0
+VRNS.US,D,20151105,000000,5.6533,5.6567,5.12,5.1667,818700,0
+VRNS.US,D,20151106,000000,5.6333,6.0033,5.61,5.6433,1704300,0
+VRNS.US,D,20151109,000000,5.66,5.726,5.3967,5.58,650142,0
+VRNS.US,D,20151110,000000,5.5367,5.56,5.31,5.5,527400,0
+VRNS.US,D,20151111,000000,5.52,5.64,5.3367,5.5333,328200,0
+VRNS.US,D,20151112,000000,5.45,5.5367,5.29,5.4,419100,0
+VRNS.US,D,20151113,000000,5.37,5.53,5.1533,5.2333,544800,0
+VRNS.US,D,20151116,000000,5.2233,5.55,5.1,5.4867,679200,0
+VRNS.US,D,20151117,000000,5.51,5.51,5.2633,5.4033,397200,0
+VRNS.US,D,20151118,000000,5.4433,5.5267,5.2233,5.4767,311400,0
+VRNS.US,D,20151119,000000,5.4867,5.5633,5.38,5.5467,435300,0
+VRNS.US,D,20151120,000000,5.5833,5.7,5.5267,5.61,508200,0
+VRNS.US,D,20151123,000000,5.6233,5.6667,5.4767,5.61,333600,0
+VRNS.US,D,20151124,000000,5.5667,5.9467,5.4933,5.9,696000,0
+VRNS.US,D,20151125,000000,5.8967,5.94,5.8133,5.91,223800,0
+VRNS.US,D,20151127,000000,5.9133,6,5.76,5.8,120000,0
+VRNS.US,D,20151130,000000,5.81,6.0033,5.5,5.95,389700,0
+VRNS.US,D,20151201,000000,5.9767,5.9767,5.6733,5.9333,324675,0
+VRNS.US,D,20151202,000000,5.9133,6.0467,5.7667,5.8067,244542,0
+VRNS.US,D,20151203,000000,5.8467,5.8567,5.55,5.62,214707,0
+VRNS.US,D,20151204,000000,5.6167,5.6867,5.5,5.6,287400,0
+VRNS.US,D,20151207,000000,5.54,5.6667,5.3667,5.47,326100,0
+VRNS.US,D,20151208,000000,5.44,5.63,5.32,5.5667,401271,0
+VRNS.US,D,20151209,000000,5.56,5.7533,5.4767,5.5,255600,0
+VRNS.US,D,20151210,000000,5.5067,5.7633,5.3333,5.6633,367800,0
+VRNS.US,D,20151211,000000,5.57,5.6333,5.37,5.48,401100,0
+VRNS.US,D,20151214,000000,5.4733,5.4933,5.2233,5.42,350361,0
+VRNS.US,D,20151215,000000,5.49,5.54,5.3033,5.5333,353100,0
+VRNS.US,D,20151216,000000,5.6633,5.7833,5.6133,5.7333,387600,0
+VRNS.US,D,20151217,000000,5.75,5.7967,5.4733,5.7167,376500,0
+VRNS.US,D,20151218,000000,5.6833,5.83,5.5467,5.7867,465900,0
+VRNS.US,D,20151221,000000,5.6667,5.89,5.5767,5.83,372300,0
+VRNS.US,D,20151222,000000,5.7767,5.9867,5.7683,5.9833,281634,0
+VRNS.US,D,20151223,000000,6.01,6.2267,5.9833,6.1967,211800,0
+VRNS.US,D,20151224,000000,6.2067,6.37,6.2067,6.3367,129942,0
+VRNS.US,D,20151228,000000,6.29,6.4,6.19,6.36,367542,0
+VRNS.US,D,20151229,000000,6.4167,6.4933,6.2633,6.4133,340500,0
+VRNS.US,D,20151230,000000,6.4133,6.4467,6.34,6.3867,187848,0
+VRNS.US,D,20151231,000000,6.3633,6.3667,6.19,6.2667,199518,0
+VRNS.US,D,20160104,000000,6.14,6.3267,5.9767,6.0567,481815,0
+VRNS.US,D,20160105,000000,6.0667,6.21,5.9567,6.0367,440625,0
+VRNS.US,D,20160106,000000,5.94,6.1433,5.91,6.07,319371,0
+VRNS.US,D,20160107,000000,5.95,5.9865,5.6417,5.6733,301863,0
+VRNS.US,D,20160108,000000,5.71,5.74,5.3967,5.4333,434274,0
+VRNS.US,D,20160111,000000,5.48,5.5867,5.2733,5.5367,289317,0
+VRNS.US,D,20160112,000000,5.5967,5.7367,5.5967,5.7067,447939,0
+VRNS.US,D,20160113,000000,5.8767,6.0833,5.8333,6,531291,0
+VRNS.US,D,20160114,000000,6.0333,6.5933,5.94,6.58,460887,0
+VRNS.US,D,20160115,000000,6.3333,6.4267,5.9667,6.2167,592113,0
+VRNS.US,D,20160119,000000,6.3,6.5033,5.7267,5.87,479400,0
+VRNS.US,D,20160120,000000,5.7433,6.0567,5.28,5.9433,1285698,0
+VRNS.US,D,20160121,000000,6.0033,6.0507,5.7133,5.79,464988,0
+VRNS.US,D,20160122,000000,5.9367,6.1667,5.8767,6.1233,333561,0
+VRNS.US,D,20160125,000000,6.08,6.08,5.8067,5.9133,327909,0
+VRNS.US,D,20160126,000000,6.0017,6.0717,5.6967,5.93,354330,0
+VRNS.US,D,20160127,000000,5.8767,5.8933,5.6233,5.6733,232512,0
+VRNS.US,D,20160128,000000,5.7433,5.7433,5.4867,5.6567,311889,0
+VRNS.US,D,20160129,000000,5.6833,6.2967,5.6833,6.2733,261999,0
+VRNS.US,D,20160201,000000,6.2167,6.4,6,6.2367,392832,0
+VRNS.US,D,20160202,000000,6.1533,6.1533,5.8233,5.8433,277107,0
+VRNS.US,D,20160203,000000,5.9233,5.93,5.6167,5.8533,327774,0
+VRNS.US,D,20160204,000000,5.85,5.97,5.6033,5.6667,252342,0
+VRNS.US,D,20160205,000000,5.5867,5.6533,4.8767,4.88,553422,0
+VRNS.US,D,20160208,000000,4.7533,4.9367,4.63,4.9133,389883,0
+VRNS.US,D,20160209,000000,4.8333,4.955,4.4167,4.54,702210,0
+VRNS.US,D,20160210,000000,4.5733,4.9,4.5333,4.6267,408672,0
+VRNS.US,D,20160211,000000,4.5133,4.81,4.5,4.6067,404157,0
+VRNS.US,D,20160212,000000,5.31,5.5633,4.8333,5.3867,1462176,0
+VRNS.US,D,20160216,000000,5.5,5.7433,5.36,5.67,582207,0
+VRNS.US,D,20160217,000000,5.7,5.8017,5.5533,5.6233,383151,0
+VRNS.US,D,20160218,000000,5.6233,5.7733,5.5333,5.7433,406224,0
+VRNS.US,D,20160219,000000,5.7233,5.8667,5.5317,5.7533,905202,0
+VRNS.US,D,20160222,000000,5.8167,6.0333,5.7767,5.9067,544260,0
+VRNS.US,D,20160223,000000,5.8433,5.9967,5.8433,5.9433,490218,0
+VRNS.US,D,20160224,000000,5.8667,6.0683,5.69,6.04,307194,0
+VRNS.US,D,20160225,000000,6.1233,6.13,5.8608,6.0833,316425,0
+VRNS.US,D,20160226,000000,6.1133,6.2867,5.8411,6.2267,403539,0
+VRNS.US,D,20160229,000000,6.21,6.3167,6.04,6.1367,400587,0
+VRNS.US,D,20160301,000000,6.2133,6.3733,6.0633,6.2867,555033,0
+VRNS.US,D,20160302,000000,6.2667,6.4933,6.1533,6.47,697155,0
+VRNS.US,D,20160303,000000,6.4033,6.44,6.0367,6.27,777876,0
+VRNS.US,D,20160304,000000,6.28,6.6233,6.1467,6.2767,633021,0
+VRNS.US,D,20160307,000000,6.1967,6.5433,6.1967,6.4,440901,0
+VRNS.US,D,20160308,000000,6.3633,6.4667,6.2167,6.2833,350178,0
+VRNS.US,D,20160309,000000,6.3167,6.3333,6.06,6.2,495771,0
+VRNS.US,D,20160310,000000,6.2067,6.2633,5.9333,6.0767,431247,0
+VRNS.US,D,20160311,000000,6.14,6.15,5.9667,6.0733,380454,0
+VRNS.US,D,20160314,000000,6.07,6.1133,5.7933,6.0633,723621,0
+VRNS.US,D,20160315,000000,6.02,6.02,5.7133,5.8333,423963,0
+VRNS.US,D,20160316,000000,5.8133,5.9133,5.71,5.72,288669,0
+VRNS.US,D,20160317,000000,5.75,6.0267,5.73,6.0067,350508,0
+VRNS.US,D,20160318,000000,6.0533,6.2733,5.995,6.25,632619,0
+VRNS.US,D,20160321,000000,6.2667,6.39,6.2267,6.3,516156,0
+VRNS.US,D,20160322,000000,6.2333,6.3767,6.1533,6.2633,358278,0
+VRNS.US,D,20160323,000000,6.2433,6.28,5.9267,5.96,268683,0
+VRNS.US,D,20160324,000000,5.9067,6.02,5.7533,5.8867,335931,0
+VRNS.US,D,20160328,000000,5.93,5.96,5.6833,5.8533,244410,0
+VRNS.US,D,20160329,000000,5.84,6.0733,5.7167,6.05,310071,0
+VRNS.US,D,20160330,000000,5.87,6.24,5.87,6.1533,446709,0
+VRNS.US,D,20160331,000000,6.15,6.2,6.0067,6.0833,289449,0
+VRNS.US,D,20160401,000000,6.0067,6.2233,6.0067,6.1067,156843,0
+VRNS.US,D,20160404,000000,6.0733,6.2033,5.9233,6.1233,519429,0
+VRNS.US,D,20160405,000000,6.0733,6.0967,5.9233,5.9533,333918,0
+VRNS.US,D,20160406,000000,5.93,6.0733,5.84,6.0333,272658,0
+VRNS.US,D,20160407,000000,5.96,5.96,5.85,5.91,369837,0
+VRNS.US,D,20160408,000000,5.9833,6.0133,5.7833,5.86,242466,0
+VRNS.US,D,20160411,000000,5.97,6.0567,5.8833,5.9133,355224,0
+VRNS.US,D,20160412,000000,5.8867,6.0067,5.6967,5.9033,432732,0
+VRNS.US,D,20160413,000000,5.9467,6.25,5.9067,6.2267,252834,0
+VRNS.US,D,20160414,000000,6.2333,6.3833,6.1733,6.34,521439,0
+VRNS.US,D,20160415,000000,6.3133,6.5733,6.24,6.5433,325521,0
+VRNS.US,D,20160418,000000,6.4867,6.6483,6.4833,6.5767,210597,0
+VRNS.US,D,20160419,000000,6.6233,6.6367,6.3767,6.4367,142803,0
+VRNS.US,D,20160420,000000,6.4267,6.5,6.39,6.42,78267,0
+VRNS.US,D,20160421,000000,6.4733,6.5567,6.3933,6.4633,216660,0
+VRNS.US,D,20160422,000000,6.4533,6.6033,6.4533,6.5467,136767,0
+VRNS.US,D,20160425,000000,6.54,6.63,6.4133,6.4967,186018,0
+VRNS.US,D,20160426,000000,6.53,6.6267,6.43,6.5067,383151,0
+VRNS.US,D,20160427,000000,6.5467,6.6367,6.2767,6.58,273456,0
+VRNS.US,D,20160428,000000,6.56,6.8,6.5,6.5267,364914,0
+VRNS.US,D,20160429,000000,6.5,6.5167,6.2934,6.3833,164670,0
+VRNS.US,D,20160502,000000,6.4567,6.7167,6.3,6.6467,387996,0
+VRNS.US,D,20160503,000000,6.56,6.65,6.36,6.4433,334941,0
+VRNS.US,D,20160504,000000,6.39,6.55,6.247,6.3467,308928,0
+VRNS.US,D,20160505,000000,6.7333,7.4833,6.712,7.0067,1172976,0
+VRNS.US,D,20160506,000000,6.8767,7.0533,6.75,6.8433,812562,0
+VRNS.US,D,20160509,000000,6.86,6.99,6.82,6.8633,751482,0
+VRNS.US,D,20160510,000000,6.8667,7.2933,6.8667,7.2333,800376,0
+VRNS.US,D,20160511,000000,7.25,7.3333,7.0733,7.0883,184701,0
+VRNS.US,D,20160512,000000,7.12,7.2633,7.0033,7.25,595239,0
+VRNS.US,D,20160513,000000,7.22,7.45,7.22,7.41,263112,0
+VRNS.US,D,20160516,000000,7.4533,7.6567,7.4533,7.5467,329151,0
+VRNS.US,D,20160517,000000,7.3567,7.65,7.3333,7.4767,391779,0
+VRNS.US,D,20160518,000000,7.4333,7.7617,7.4333,7.66,307029,0
+VRNS.US,D,20160519,000000,7.61,7.75,7.4167,7.45,339180,0
+VRNS.US,D,20160520,000000,7.5,7.6967,7.49,7.6767,205386,0
+VRNS.US,D,20160523,000000,7.62,7.8333,7.62,7.7,268599,0
+VRNS.US,D,20160524,000000,7.77,7.9633,7.7133,7.94,364530,0
+VRNS.US,D,20160525,000000,7.9967,8,7.8033,7.8133,225039,0
+VRNS.US,D,20160526,000000,7.8467,7.99,7.76,7.9433,284283,0
+VRNS.US,D,20160527,000000,7.91,8,7.8,7.9967,294351,0
+VRNS.US,D,20160531,000000,7.91,8.1267,7.84,8.1067,791994,0
+VRNS.US,D,20160601,000000,8.08,8.55,8.06,8.42,1169466,0
+VRNS.US,D,20160602,000000,8.3467,8.6667,8.1833,8.5867,598008,0
+VRNS.US,D,20160603,000000,8.4667,8.6467,8.31,8.5433,409392,0
+VRNS.US,D,20160606,000000,8.53,8.6667,8.53,8.6167,283656,0
+VRNS.US,D,20160607,000000,8.6033,8.6667,8.5667,8.6233,286470,0
+VRNS.US,D,20160608,000000,8.6467,8.6833,8.58,8.6333,468180,0
+VRNS.US,D,20160609,000000,8.6333,8.6667,8.5033,8.6633,351801,0
+VRNS.US,D,20160610,000000,8.6633,8.7133,8.4067,8.4133,478017,0
+VRNS.US,D,20160613,000000,8.3467,8.5967,8.3467,8.4533,245877,0
+VRNS.US,D,20160614,000000,8.4467,8.5608,8.43,8.5033,174609,0
+VRNS.US,D,20160615,000000,8.5133,8.6467,8.5133,8.6033,207870,0
+VRNS.US,D,20160616,000000,8.5067,8.66,8.4517,8.63,193596,0
+VRNS.US,D,20160617,000000,8.6433,8.65,8.16,8.2833,380337,0
+VRNS.US,D,20160620,000000,8.3967,8.6533,8.355,8.5167,200097,0
+VRNS.US,D,20160621,000000,8.55,8.6233,8.3967,8.5567,155778,0
+VRNS.US,D,20160622,000000,8.5467,8.6067,8.3567,8.3967,155046,0
+VRNS.US,D,20160623,000000,8.48,8.5767,8.44,8.5633,178998,0
+VRNS.US,D,20160624,000000,8.2033,8.3327,7.74,7.95,1190343,0
+VRNS.US,D,20160627,000000,7.9267,7.9267,7.18,7.41,878193,0
+VRNS.US,D,20160628,000000,7.52,7.6933,7.4833,7.5633,222600,0
+VRNS.US,D,20160629,000000,7.6667,7.8933,7.59,7.8633,189870,0
+VRNS.US,D,20160630,000000,7.9533,8.0077,7.76,8.0033,249477,0
+VRNS.US,D,20160701,000000,7.9867,8.3233,7.9867,8.24,294423,0
+VRNS.US,D,20160705,000000,8.26,8.26,7.9133,8.0933,282063,0
+VRNS.US,D,20160706,000000,8.0067,8.1667,7.4477,8.0467,354993,0
+VRNS.US,D,20160707,000000,8.1133,8.23,7.96,8.0867,268362,0
+VRNS.US,D,20160708,000000,8.17,8.3867,8.1533,8.35,313305,0
+VRNS.US,D,20160711,000000,8.4,8.4933,8.2233,8.3033,468582,0
+VRNS.US,D,20160712,000000,8.3667,8.4133,8.21,8.34,155733,0
+VRNS.US,D,20160713,000000,8.2917,8.4233,8.25,8.4167,224868,0
+VRNS.US,D,20160714,000000,8.4933,8.5467,8.3533,8.44,170628,0
+VRNS.US,D,20160715,000000,8.52,8.52,8.2833,8.4567,135192,0
+VRNS.US,D,20160718,000000,8.4833,8.5267,8.4033,8.47,241149,0
+VRNS.US,D,20160719,000000,8.4733,8.5317,8.3433,8.4,316674,0
+VRNS.US,D,20160720,000000,8.47,8.6413,8.34,8.5267,199089,0
+VRNS.US,D,20160721,000000,8.52,8.5493,8.26,8.3767,304335,0
+VRNS.US,D,20160722,000000,8.4233,8.52,8.2567,8.4667,295134,0
+VRNS.US,D,20160725,000000,8.48,8.59,8.4007,8.4933,118980,0
+VRNS.US,D,20160726,000000,8.5,8.58,8.4333,8.4833,84204,0
+VRNS.US,D,20160727,000000,8.5367,8.6033,8.3767,8.5667,129165,0
+VRNS.US,D,20160728,000000,8.5833,8.6667,8.5433,8.6133,157824,0
+VRNS.US,D,20160729,000000,8.63,8.64,8.4033,8.5567,117123,0
+VRNS.US,D,20160801,000000,8.6067,8.6767,8.4033,8.6333,316314,0
+VRNS.US,D,20160802,000000,8.64,8.66,7.9033,8.4467,130167,0
+VRNS.US,D,20160803,000000,8.4167,8.5667,8.32,8.5233,158379,0
+VRNS.US,D,20160804,000000,8.5367,8.591,8.4433,8.45,119328,0
+VRNS.US,D,20160805,000000,8.4833,8.5967,8.17,8.5433,311985,0
+VRNS.US,D,20160808,000000,8.6,8.6633,8.47,8.5733,291948,0
+VRNS.US,D,20160809,000000,8.54,8.69,8.5144,8.6667,539070,0
+VRNS.US,D,20160810,000000,9.1733,9.4767,8.7767,9.1067,3486516,0
+VRNS.US,D,20160811,000000,9.1633,9.3333,9,9.1267,891270,0
+VRNS.US,D,20160812,000000,9.1633,9.3967,9.04,9.3333,1086771,0
+VRNS.US,D,20160815,000000,9.3133,9.3667,9.13,9.2667,607911,0
+VRNS.US,D,20160816,000000,9.2167,9.2333,9.14,9.1633,613377,0
+VRNS.US,D,20160817,000000,9.1333,9.2,9.0267,9.1167,222747,0
+VRNS.US,D,20160818,000000,9.08,9.2467,8.7097,9.2367,310047,0
+VRNS.US,D,20160819,000000,9.2233,9.587,9.12,9.4667,842943,0
+VRNS.US,D,20160822,000000,9.4433,9.54,9.2633,9.3533,493593,0
+VRNS.US,D,20160823,000000,9.37,9.543,9.34,9.3967,527775,0
+VRNS.US,D,20160824,000000,9.4033,9.603,9.3833,9.4633,673005,0
+VRNS.US,D,20160825,000000,9.4233,9.693,9.4233,9.567,564000,0
+VRNS.US,D,20160826,000000,9.64,9.787,9.597,9.663,645450,0
+VRNS.US,D,20160829,000000,9.653,9.8,9.547,9.693,426552,0
+VRNS.US,D,20160830,000000,9.62,9.9,9.62,9.893,1375476,0
+VRNS.US,D,20160831,000000,9.817,9.95,9.697,9.85,1127484,0
+VRNS.US,D,20160901,000000,9.827,9.967,9.78,9.913,244554,0
+VRNS.US,D,20160902,000000,9.897,10.083,9.833,10.07,447132,0
+VRNS.US,D,20160906,000000,10.007,10.1,9.967,9.997,406836,0
+VRNS.US,D,20160907,000000,10,10.07,9.94,10.057,300357,0
+VRNS.US,D,20160908,000000,10,10.07,9.98,10.033,415635,0
+VRNS.US,D,20160909,000000,9.963,9.967,9.613,9.613,401454,0
+VRNS.US,D,20160912,000000,9.52,9.67,9.4233,9.633,356001,0
+VRNS.US,D,20160913,000000,9.523,9.587,9.3733,9.44,252987,0
+VRNS.US,D,20160914,000000,9.44,9.66,9.34,9.567,292998,0
+VRNS.US,D,20160915,000000,9.557,9.727,9.557,9.67,209277,0
+VRNS.US,D,20160916,000000,9.69,9.803,9.57,9.73,474513,0
+VRNS.US,D,20160919,000000,9.757,9.93,9.747,9.873,337764,0
+VRNS.US,D,20160920,000000,9.927,9.927,9.71,9.833,184632,0
+VRNS.US,D,20160921,000000,9.843,10.167,9.84,10.083,369729,0
+VRNS.US,D,20160922,000000,10.21,10.21,9.997,10.113,239151,0
+VRNS.US,D,20160923,000000,10.07,10.137,9.947,9.983,181185,0
+VRNS.US,D,20160926,000000,9.917,10.003,9.847,9.953,96237,0
+VRNS.US,D,20160927,000000,9.95,10.03,9.883,10.003,173133,0
+VRNS.US,D,20160928,000000,10.02,10.043,9.953,10.037,120390,0
+VRNS.US,D,20160929,000000,10.033,10.033,9.787,9.867,122877,0
+VRNS.US,D,20160930,000000,9.87,10.097,9.845,10.03,154125,0
+VRNS.US,D,20161003,000000,9.953,10.18,9.94,10.037,134730,0
+VRNS.US,D,20161004,000000,10.037,10.037,9.847,9.977,183777,0
+VRNS.US,D,20161005,000000,9.957,10.067,9.917,10.057,187059,0
+VRNS.US,D,20161006,000000,10.047,10.063,9.793,9.91,166269,0
+VRNS.US,D,20161007,000000,9.897,10.003,9.847,9.977,169878,0
+VRNS.US,D,20161010,000000,10.143,10.3,10.043,10.093,321633,0
+VRNS.US,D,20161011,000000,10.03,10.03,9.567,9.707,220761,0
+VRNS.US,D,20161012,000000,9.68,9.68,9.38,9.58,297249,0
+VRNS.US,D,20161013,000000,9.503,9.733,9.285,9.693,145575,0
+VRNS.US,D,20161014,000000,9.683,10.073,9.547,9.63,148533,0
+VRNS.US,D,20161017,000000,9.617,9.617,9.5,9.517,73005,0
+VRNS.US,D,20161018,000000,9.65,9.65,9.5,9.517,126801,0
+VRNS.US,D,20161019,000000,9.4833,9.8,9.4167,9.533,130320,0
+VRNS.US,D,20161020,000000,9.5,9.567,9.3333,9.5,162639,0
+VRNS.US,D,20161021,000000,9.4667,9.7,9.2333,9.567,240372,0
+VRNS.US,D,20161024,000000,9.65,9.7,9.3167,9.55,144801,0
+VRNS.US,D,20161025,000000,9.5,9.65,9.3833,9.533,228288,0
+VRNS.US,D,20161026,000000,9.45,9.6,9.375,9.4667,173361,0
+VRNS.US,D,20161027,000000,9.45,9.633,9.3833,9.3833,118296,0
+VRNS.US,D,20161028,000000,9.4167,9.617,9.35,9.3833,115191,0
+VRNS.US,D,20161031,000000,9.4667,9.583,9.4167,9.517,276291,0
+VRNS.US,D,20161101,000000,9.533,9.667,9.4167,9.533,173667,0
+VRNS.US,D,20161102,000000,9.4667,9.567,9.3667,9.4333,240717,0
+VRNS.US,D,20161103,000000,9.4333,9.675,8.15,9.617,503241,0
+VRNS.US,D,20161104,000000,9.917,9.933,9.3667,9.617,1877016,0
+VRNS.US,D,20161107,000000,8.9667,10.683,8.6667,9.733,3865986,0
+VRNS.US,D,20161108,000000,9.783,9.933,9,9.8,1351551,0
+VRNS.US,D,20161109,000000,9.617,10.117,9.3,9.867,1055904,0
+VRNS.US,D,20161110,000000,9.967,10.083,9.783,10,1249992,0
+VRNS.US,D,20161111,000000,9.967,10.5,9.733,10.3,1943229,0
+VRNS.US,D,20161114,000000,10.333,10.5,10.117,10.317,1711758,0
+VRNS.US,D,20161115,000000,10.267,10.35,10.267,10.283,1223499,0
+VRNS.US,D,20161116,000000,10.217,10.3,10.217,10.233,407850,0
+VRNS.US,D,20161117,000000,10.233,10.35,10.167,10.267,994452,0
+VRNS.US,D,20161118,000000,10.267,10.317,10.217,10.317,284583,0
+VRNS.US,D,20161121,000000,10.283,10.325,10.233,10.3,498162,0
+VRNS.US,D,20161122,000000,10.233,10.367,10.067,10.367,1000407,0
+VRNS.US,D,20161123,000000,10.333,10.383,10.183,10.233,1189044,0
+VRNS.US,D,20161125,000000,10.217,10.3,10.167,10.233,416520,0
+VRNS.US,D,20161128,000000,10.233,10.25,10.1,10.167,442305,0
+VRNS.US,D,20161129,000000,10.133,10.183,9.925,9.983,1578519,0
+VRNS.US,D,20161130,000000,10.067,10.067,9.717,9.733,723522,0
+VRNS.US,D,20161201,000000,9.783,9.783,9.0082,9.1167,1015014,0
+VRNS.US,D,20161202,000000,9.0333,9.1667,8.8,9.0833,901647,0
+VRNS.US,D,20161205,000000,9.1667,9.2,8.95,9.2,1790025,0
+VRNS.US,D,20161206,000000,9.2667,9.2667,9.0167,9.0833,528762,0
+VRNS.US,D,20161207,000000,9.0833,9.1167,8.8333,8.9667,639432,0
+VRNS.US,D,20161208,000000,9.0167,9.3,8.85,9.2667,713553,0
+VRNS.US,D,20161209,000000,9.3167,9.3833,8.9833,9,238656,0
+VRNS.US,D,20161212,000000,8.95,9.0667,8.8333,8.9,800082,0
+VRNS.US,D,20161213,000000,8.95,9.2167,8.9167,9,619890,0
+VRNS.US,D,20161214,000000,8.9667,9.0515,8.6833,8.7167,396417,0
+VRNS.US,D,20161215,000000,8.7667,8.8833,8.3667,8.4,920013,0
+VRNS.US,D,20161216,000000,8.4333,8.45,8.25,8.2833,801129,0
+VRNS.US,D,20161219,000000,8.2833,8.8,8.2667,8.7833,1104141,0
+VRNS.US,D,20161220,000000,8.75,8.9333,8.6833,8.85,834996,0
+VRNS.US,D,20161221,000000,8.9,9.2833,8.5333,8.85,1277457,0
+VRNS.US,D,20161222,000000,8.8167,8.9333,8.35,8.5167,806394,0
+VRNS.US,D,20161223,000000,8.5167,8.65,8.5,8.6,272385,0
+VRNS.US,D,20161227,000000,8.6167,8.7833,8.55,8.6667,427518,0
+VRNS.US,D,20161228,000000,8.65,8.6917,8.45,8.5833,224589,0
+VRNS.US,D,20161229,000000,8.6,8.8167,8.6,8.8167,277140,0
+VRNS.US,D,20161230,000000,8.85,8.9833,8.65,8.9333,565083,0
+VRNS.US,D,20170103,000000,8.9833,9.1333,8.9,9.0833,1086786,0
+VRNS.US,D,20170104,000000,9.1,9.1,8.85,9.0167,462468,0
+VRNS.US,D,20170105,000000,8.9833,9.0667,8.8667,8.9167,270696,0
+VRNS.US,D,20170106,000000,9,9.0333,8.9,8.9167,375627,0
+VRNS.US,D,20170109,000000,8.9333,9.1,8.8167,8.95,1824126,0
+VRNS.US,D,20170110,000000,8.9833,9.4167,8.85,9.1667,1385307,0
+VRNS.US,D,20170111,000000,9.1833,9.4083,9.1667,9.2667,500946,0
+VRNS.US,D,20170112,000000,9.2333,9.3333,8.95,9.2833,463614,0
+VRNS.US,D,20170113,000000,9.3167,9.767,9.3167,9.7,835131,0
+VRNS.US,D,20170117,000000,9.6,9.833,9.4833,9.733,1219983,0
+VRNS.US,D,20170118,000000,9.733,9.85,9.6,9.75,1200198,0
+VRNS.US,D,20170119,000000,9.767,9.817,9.667,9.75,488019,0
+VRNS.US,D,20170120,000000,9.75,9.85,9.7,9.817,439971,0
+VRNS.US,D,20170123,000000,9.783,9.917,9.733,9.867,539958,0
+VRNS.US,D,20170124,000000,9.883,10.05,9.867,10,1398291,0
+VRNS.US,D,20170125,000000,10.083,10.167,9.9,9.917,2148450,0
+VRNS.US,D,20170126,000000,9.883,9.933,9.75,9.917,600615,0
+VRNS.US,D,20170127,000000,9.9,9.983,9.817,9.85,331260,0
+VRNS.US,D,20170130,000000,9.783,9.917,9.617,9.883,462717,0
+VRNS.US,D,20170131,000000,9.833,9.983,9.733,9.967,458658,0
+VRNS.US,D,20170201,000000,10.033,10.033,9.817,9.833,342312,0
+VRNS.US,D,20170202,000000,9.817,9.917,9.75,9.833,204114,0
+VRNS.US,D,20170203,000000,9.85,9.933,9.75,9.867,534261,0
+VRNS.US,D,20170206,000000,9.867,10.183,9.8,10.133,1060380,0
+VRNS.US,D,20170207,000000,10.183,10.383,10.05,10.333,2010630,0
+VRNS.US,D,20170208,000000,10.4,10.4,10.025,10.083,1001085,0
+VRNS.US,D,20170209,000000,10.283,10.283,9.2333,9.567,3040548,0
+VRNS.US,D,20170210,000000,8.4,9.8,8.4,9.35,1520835,0
+VRNS.US,D,20170213,000000,9.2667,9.4333,8.95,9.3917,1335177,0
+VRNS.US,D,20170214,000000,9.3167,9.3167,8.9833,9.1333,878661,0
+VRNS.US,D,20170215,000000,9.0833,9.1917,9.0333,9.1333,684819,0
+VRNS.US,D,20170216,000000,9.1333,9.325,9.1167,9.2667,892641,0
+VRNS.US,D,20170217,000000,9.2333,9.35,9.1,9.3167,439488,0
+VRNS.US,D,20170221,000000,9.3667,9.45,9.3333,9.4,922836,0
+VRNS.US,D,20170222,000000,9.3667,9.4667,9.3333,9.3333,512955,0
+VRNS.US,D,20170223,000000,9.3667,9.3667,9.1,9.2167,696084,0
+VRNS.US,D,20170224,000000,9.15,9.2667,9.0333,9.2333,435783,0
+VRNS.US,D,20170227,000000,9.2333,9.3667,9.1583,9.25,605184,0
+VRNS.US,D,20170228,000000,9.15,9.2333,9.0667,9.1333,915156,0
+VRNS.US,D,20170301,000000,9.2167,9.3167,9.0833,9.2833,590916,0
+VRNS.US,D,20170302,000000,9.2167,9.4083,9.1775,9.3333,1290819,0
+VRNS.US,D,20170303,000000,9.2833,9.3833,9.2667,9.3167,741564,0
+VRNS.US,D,20170306,000000,9.2333,9.3,9.1167,9.1833,389313,0
+VRNS.US,D,20170307,000000,9.15,9.3167,9.075,9.1167,355914,0
+VRNS.US,D,20170308,000000,9.1333,9.2167,9.0667,9.15,533466,0
+VRNS.US,D,20170309,000000,9.1167,9.15,8.9833,9.05,326502,0
+VRNS.US,D,20170310,000000,9.1167,9.1667,8.95,9.1333,502620,0
+VRNS.US,D,20170313,000000,9.4083,9.567,9.2167,9.35,1734921,0
+VRNS.US,D,20170314,000000,9.2667,9.4333,9.2667,9.3167,693303,0
+VRNS.US,D,20170315,000000,9.3167,9.55,9.2667,9.4833,1260387,0
+VRNS.US,D,20170316,000000,9.55,9.733,9.4667,9.7,1270434,0
+VRNS.US,D,20170317,000000,9.75,9.917,9.75,9.833,3394344,0
+VRNS.US,D,20170320,000000,9.85,9.883,9.667,9.667,459306,0
+VRNS.US,D,20170321,000000,9.7,9.7,9.3833,9.4,492948,0
+VRNS.US,D,20170322,000000,9.3833,9.5,9.2667,9.4833,482217,0
+VRNS.US,D,20170323,000000,9.917,10.333,9.573,10.233,2008560,0
+VRNS.US,D,20170324,000000,10.267,10.35,10.2,10.317,1260033,0
+VRNS.US,D,20170327,000000,10.167,10.333,10.1,10.283,480561,0
+VRNS.US,D,20170328,000000,10.283,10.333,10.075,10.117,529329,0
+VRNS.US,D,20170329,000000,10.083,10.25,10.067,10.183,250338,0
+VRNS.US,D,20170330,000000,10.2,10.433,10.167,10.417,355938,0
+VRNS.US,D,20170331,000000,10.433,10.6,10.383,10.6,1082178,0
+VRNS.US,D,20170403,000000,10.633,10.75,10.392,10.433,1228059,0
+VRNS.US,D,20170404,000000,10.417,10.483,10.283,10.417,446745,0
+VRNS.US,D,20170405,000000,10.467,10.567,10.317,10.333,470985,0
+VRNS.US,D,20170406,000000,10.317,10.383,8.7833,10.367,820086,0
+VRNS.US,D,20170407,000000,10.367,10.367,10.167,10.35,1020255,0
+VRNS.US,D,20170410,000000,10.333,10.433,10.285,10.35,427491,0
+VRNS.US,D,20170411,000000,10.333,10.417,10.267,10.317,284322,0
+VRNS.US,D,20170412,000000,10.283,10.317,10.133,10.267,347241,0
+VRNS.US,D,20170413,000000,10.317,10.433,10.15,10.15,466431,0
+VRNS.US,D,20170417,000000,10.167,10.283,10.167,10.267,161712,0
+VRNS.US,D,20170418,000000,10.233,10.383,10.217,10.367,735282,0
+VRNS.US,D,20170419,000000,10.333,10.533,10.333,10.433,847914,0
+VRNS.US,D,20170420,000000,10.483,10.5,10.367,10.45,612417,0
+VRNS.US,D,20170421,000000,10.417,10.483,10.383,10.433,568815,0
+VRNS.US,D,20170424,000000,10.5,10.525,10.383,10.45,275613,0
+VRNS.US,D,20170425,000000,10.533,10.533,10.45,10.467,280953,0
+VRNS.US,D,20170426,000000,10.483,10.533,10.425,10.45,338994,0
+VRNS.US,D,20170427,000000,10.5,10.517,10.383,10.417,518508,0
+VRNS.US,D,20170428,000000,10.433,10.55,10.183,10.467,573714,0
+VRNS.US,D,20170501,000000,10.483,10.717,10.45,10.667,930306,0
+VRNS.US,D,20170502,000000,10.733,10.733,10.633,10.65,949314,0
+VRNS.US,D,20170503,000000,10.683,10.683,10.583,10.65,596139,0
+VRNS.US,D,20170504,000000,10.65,10.683,10.6,10.633,883842,0
+VRNS.US,D,20170505,000000,11.667,11.817,11.25,11.733,5913216,0
+VRNS.US,D,20170508,000000,11.8,12.317,11.75,11.85,1548495,0
+VRNS.US,D,20170509,000000,11.717,11.75,11.558,11.667,3050289,0
+VRNS.US,D,20170510,000000,11.7,11.867,11.567,11.75,1360338,0
+VRNS.US,D,20170511,000000,11.683,11.833,11.683,11.8,999867,0
+VRNS.US,D,20170512,000000,11.75,11.883,11.667,11.717,654621,0
+VRNS.US,D,20170515,000000,11.8,12.017,11.8,11.917,1773882,0
+VRNS.US,D,20170516,000000,11.983,12.083,11.933,12.033,1276131,0
+VRNS.US,D,20170517,000000,11.983,11.983,11.683,11.683,1111983,0
+VRNS.US,D,20170518,000000,11.633,11.917,11.5,11.867,1550712,0
+VRNS.US,D,20170519,000000,11.883,12.133,11.883,11.983,2483136,0
+VRNS.US,D,20170522,000000,11.983,12.283,11.95,12.183,1487139,0
+VRNS.US,D,20170523,000000,12.217,12.3,12.117,12.2,917589,0
+VRNS.US,D,20170524,000000,12.2,12.333,12.067,12.217,937734,0
+VRNS.US,D,20170525,000000,12.233,12.333,12.158,12.267,609336,0
+VRNS.US,D,20170526,000000,12.233,12.333,12.167,12.217,424176,0
+VRNS.US,D,20170530,000000,12.2,12.2,11.95,12.167,537240,0
+VRNS.US,D,20170531,000000,12.183,12.317,11.92,12.117,933726,0
+VRNS.US,D,20170601,000000,12.167,12.167,11.95,12.083,1450095,0
+VRNS.US,D,20170602,000000,12.1,12.2,11.983,12.133,1092891,0
+VRNS.US,D,20170605,000000,12.117,12.117,11.9,12.1,910125,0
+VRNS.US,D,20170606,000000,12.05,12.192,11.967,12.117,931620,0
+VRNS.US,D,20170607,000000,12.117,12.167,11.8,12.117,646215,0
+VRNS.US,D,20170608,000000,12.133,12.167,11.967,12.133,559995,0
+VRNS.US,D,20170609,000000,12.133,12.167,11.317,11.617,993372,0
+VRNS.US,D,20170612,000000,11.517,11.767,11.2,11.683,981954,0
+VRNS.US,D,20170613,000000,11.7,12.083,11.4,12.083,970410,0
+VRNS.US,D,20170614,000000,12.167,12.183,11.85,12.083,922134,0
+VRNS.US,D,20170615,000000,12.017,12.017,11.783,11.917,637044,0
+VRNS.US,D,20170616,000000,11.867,12.017,11.767,11.95,1523943,0
+VRNS.US,D,20170619,000000,12.017,12.133,11.933,12.067,687933,0
+VRNS.US,D,20170620,000000,12.083,12.157,11.833,11.983,394347,0
+VRNS.US,D,20170621,000000,12.317,12.5,12.083,12.35,1649997,0
+VRNS.US,D,20170622,000000,12.367,12.383,12.242,12.267,641751,0
+VRNS.US,D,20170623,000000,12.283,12.567,11.897,12.567,4265670,0
+VRNS.US,D,20170626,000000,12.633,12.633,12.3,12.3,1288989,0
+VRNS.US,D,20170627,000000,12.217,12.433,12.017,12.083,878427,0
+VRNS.US,D,20170628,000000,12.15,12.517,12.067,12.417,961125,0
+VRNS.US,D,20170629,000000,12.367,12.383,11.983,12.2,518850,0
+VRNS.US,D,20170630,000000,12.233,12.467,12.1,12.4,547503,0
+VRNS.US,D,20170703,000000,12.45,12.45,12.167,12.267,482208,0
+VRNS.US,D,20170705,000000,12.267,12.433,12.175,12.417,525594,0
+VRNS.US,D,20170706,000000,12.35,12.45,11.817,12.4,473157,0
+VRNS.US,D,20170707,000000,12.417,12.583,12.3,12.533,450462,0
+VRNS.US,D,20170710,000000,12.533,12.7,12.5,12.5,869769,0
+VRNS.US,D,20170711,000000,12.533,12.933,12.533,12.917,972219,0
+VRNS.US,D,20170712,000000,13,13.05,12.867,13,425337,0
+VRNS.US,D,20170713,000000,13.033,13.05,12.7,12.817,526605,0
+VRNS.US,D,20170714,000000,12.883,12.95,12.55,12.867,592113,0
+VRNS.US,D,20170717,000000,12.933,12.95,12.8,12.85,243315,0
+VRNS.US,D,20170718,000000,12.85,12.933,12.578,12.933,702870,0
+VRNS.US,D,20170719,000000,12.933,13.067,12.933,13.067,1720038,0
+VRNS.US,D,20170720,000000,13.1,13.1,12.758,12.85,469764,0
+VRNS.US,D,20170721,000000,12.9,12.967,12.8,12.833,495279,0
+VRNS.US,D,20170724,000000,12.817,12.942,12.8,12.817,386910,0
+VRNS.US,D,20170725,000000,12.817,12.983,12.8,12.933,427689,0
+VRNS.US,D,20170726,000000,12.967,13.017,12.7,12.8,280665,0
+VRNS.US,D,20170727,000000,12.867,13,12.317,12.467,455736,0
+VRNS.US,D,20170728,000000,12.417,12.55,12.25,12.433,360744,0
+VRNS.US,D,20170731,000000,12.45,12.45,12.25,12.417,952326,0
+VRNS.US,D,20170801,000000,12.467,12.617,12.3,12.617,542712,0
+VRNS.US,D,20170802,000000,12.7,12.7,12.4,12.467,884241,0
+VRNS.US,D,20170803,000000,12.5,12.533,12.283,12.517,808260,0
+VRNS.US,D,20170804,000000,13.133,13.333,12.667,12.85,1432554,0
+VRNS.US,D,20170807,000000,12.867,13.117,12.567,12.6,465588,0
+VRNS.US,D,20170808,000000,12.55,12.717,12.367,12.433,457389,0
+VRNS.US,D,20170809,000000,12.317,12.483,12.15,12.25,700545,0
+VRNS.US,D,20170810,000000,12.217,12.267,11.85,11.883,747555,0
+VRNS.US,D,20170811,000000,11.883,11.992,11.867,11.95,698613,0
+VRNS.US,D,20170814,000000,12.083,12.367,12.05,12.367,436899,0
+VRNS.US,D,20170815,000000,12.367,12.667,12.183,12.6,520182,0
+VRNS.US,D,20170816,000000,12.6,12.967,12.567,12.85,1024041,0
+VRNS.US,D,20170817,000000,12.733,12.933,12.483,12.533,534672,0
+VRNS.US,D,20170818,000000,12.45,12.717,12.4,12.667,356937,0
+VRNS.US,D,20170821,000000,12.65,12.8,12.633,12.717,399798,0
+VRNS.US,D,20170822,000000,12.717,12.758,12.65,12.667,325950,0
+VRNS.US,D,20170823,000000,12.6,12.717,12.6,12.65,362118,0
+VRNS.US,D,20170824,000000,12.683,12.867,12.667,12.767,673494,0
+VRNS.US,D,20170825,000000,12.833,12.833,12.65,12.7,496071,0
+VRNS.US,D,20170828,000000,12.733,12.767,12.533,12.733,666549,0
+VRNS.US,D,20170829,000000,12.733,12.817,12.7,12.75,558456,0
+VRNS.US,D,20170830,000000,12.75,12.967,12.7,12.933,960876,0
+VRNS.US,D,20170831,000000,12.933,12.967,12.833,12.933,643848,0
+VRNS.US,D,20170901,000000,12.95,12.967,12.817,12.9,596280,0
+VRNS.US,D,20170905,000000,12.783,13.2,12.783,13.167,1128636,0
+VRNS.US,D,20170906,000000,13.1,13.133,12.933,13.017,758904,0
+VRNS.US,D,20170907,000000,13.017,13.05,12.783,12.967,632316,0
+VRNS.US,D,20170908,000000,12.967,13.25,12.95,13.15,965133,0
+VRNS.US,D,20170911,000000,13.167,13.2,13.05,13.117,1026912,0
+VRNS.US,D,20170912,000000,13.1,13.25,13.067,13.233,551667,0
+VRNS.US,D,20170913,000000,13.167,13.3,13.167,13.2,621951,0
+VRNS.US,D,20170914,000000,13.183,13.383,13.067,13.317,956550,0
+VRNS.US,D,20170915,000000,13.3,13.35,13.083,13.1,3286209,0
+VRNS.US,D,20170918,000000,13.133,13.55,13.133,13.483,1424427,0
+VRNS.US,D,20170919,000000,13.5,14.05,13.467,14.017,1874223,0
+VRNS.US,D,20170920,000000,14.05,14.15,13.883,14.025,820578,0
+VRNS.US,D,20170921,000000,13.983,14.35,13.975,14,1065801,0
+VRNS.US,D,20170922,000000,13.933,14.117,13.875,13.933,434196,0
+VRNS.US,D,20170925,000000,13.967,14.033,13.583,13.7,542460,0
+VRNS.US,D,20170926,000000,13.8,13.817,13.667,13.717,534936,0
+VRNS.US,D,20170927,000000,13.817,13.95,13.767,13.85,594036,0
+VRNS.US,D,20170928,000000,13.833,13.917,13.783,13.883,588411,0
+VRNS.US,D,20170929,000000,13.9,14.067,13.9,13.967,673503,0
+VRNS.US,D,20171002,000000,14.017,14.133,13.833,13.983,594636,0
+VRNS.US,D,20171003,000000,14.05,14.45,14.045,14.417,1298325,0
+VRNS.US,D,20171004,000000,14.4,14.505,14.317,14.417,648888,0
+VRNS.US,D,20171005,000000,14.467,14.467,14.333,14.467,488130,0
+VRNS.US,D,20171006,000000,14.417,14.583,14.333,14.567,674151,0
+VRNS.US,D,20171009,000000,14.567,14.733,14.533,14.633,842136,0
+VRNS.US,D,20171010,000000,14.733,14.751,14.45,14.533,548931,0
+VRNS.US,D,20171011,000000,14.6,14.7,14.567,14.633,488607,0
+VRNS.US,D,20171012,000000,14.633,14.983,14.617,14.95,947061,0
+VRNS.US,D,20171013,000000,14.983,15.067,14.75,14.933,520506,0
+VRNS.US,D,20171016,000000,14.933,15.033,14.8,14.883,350946,0
+VRNS.US,D,20171017,000000,14.917,14.917,14.767,14.767,238239,0
+VRNS.US,D,20171018,000000,14.85,14.867,14.7,14.8,1055472,0
+VRNS.US,D,20171019,000000,14.783,14.85,14.417,14.583,738402,0
+VRNS.US,D,20171020,000000,14.567,14.9,14.567,14.8,1064661,0
+VRNS.US,D,20171023,000000,14.833,14.917,14.75,14.8,921072,0
+VRNS.US,D,20171024,000000,14.833,14.9,14.775,14.783,422919,0
+VRNS.US,D,20171025,000000,14.783,14.983,14.783,14.917,960075,0
+VRNS.US,D,20171026,000000,14.883,14.967,14.567,14.6,569775,0
+VRNS.US,D,20171027,000000,14.717,14.833,14.583,14.75,698595,0
+VRNS.US,D,20171030,000000,14.75,14.817,14.483,14.533,664167,0
+VRNS.US,D,20171031,000000,14.583,14.683,14.467,14.533,1056405,0
+VRNS.US,D,20171101,000000,14.55,14.683,14.317,14.35,998220,0
+VRNS.US,D,20171102,000000,14.283,14.383,13.917,14,1404360,0
+VRNS.US,D,20171103,000000,15.4,17.233,14.85,16.233,4026333,0
+VRNS.US,D,20171106,000000,16.333,16.417,15.7,15.917,922725,0
+VRNS.US,D,20171107,000000,15.65,15.917,15.283,15.383,1192500,0
+VRNS.US,D,20171108,000000,15.417,16.333,15.417,16.117,855375,0
+VRNS.US,D,20171109,000000,15.95,16.017,15.617,15.7,666345,0
+VRNS.US,D,20171110,000000,15.683,16.267,15.45,16.267,869865,0
+VRNS.US,D,20171113,000000,16.267,16.333,16.017,16.15,628683,0
+VRNS.US,D,20171114,000000,16.067,16.25,15.967,16.217,522021,0
+VRNS.US,D,20171115,000000,16.1,16.233,15.983,16.083,611217,0
+VRNS.US,D,20171116,000000,16.167,17.333,16.167,17.3,1858443,0
+VRNS.US,D,20171117,000000,17.167,17.3,16.35,16.35,1461321,0
+VRNS.US,D,20171120,000000,16.4,17.4,16.283,17.367,1526397,0
+VRNS.US,D,20171121,000000,17.367,17.867,17.25,17.35,849129,0
+VRNS.US,D,20171122,000000,17.417,17.467,16.967,17,501210,0
+VRNS.US,D,20171124,000000,16.967,17.233,16.95,17.117,294600,0
+VRNS.US,D,20171127,000000,17.117,17.217,16.867,17,597426,0
+VRNS.US,D,20171128,000000,17.033,17.183,16.95,17.067,600621,0
+VRNS.US,D,20171129,000000,17.05,17.083,16.55,16.65,653973,0
+VRNS.US,D,20171130,000000,16.7,16.883,16.567,16.767,890703,0
+VRNS.US,D,20171201,000000,17,17.567,16.533,17.45,1280325,0
+VRNS.US,D,20171204,000000,17.583,17.607,15.817,15.85,1896870,0
+VRNS.US,D,20171205,000000,15.867,16.517,15.867,16.05,1083615,0
+VRNS.US,D,20171206,000000,16.2,16.742,16.167,16.517,966117,0
+VRNS.US,D,20171207,000000,16.583,17.249,16,16.1,2147511,0
+VRNS.US,D,20171208,000000,16.283,16.317,15.733,15.783,1328925,0
+VRNS.US,D,20171211,000000,15.833,15.933,15.667,15.9,1090098,0
+VRNS.US,D,20171212,000000,16,16.117,15.769,16.083,1022196,0
+VRNS.US,D,20171213,000000,16.067,16.383,15.867,16.083,890700,0
+VRNS.US,D,20171214,000000,16.067,16.217,15.833,15.833,408753,0
+VRNS.US,D,20171215,000000,15.85,16.033,15.7,15.917,1515381,0
+VRNS.US,D,20171218,000000,16.083,16.517,16,16.483,1377666,0
+VRNS.US,D,20171219,000000,16.467,16.633,16.183,16.283,908319,0
+VRNS.US,D,20171220,000000,16.417,16.433,16.233,16.3,565818,0
+VRNS.US,D,20171221,000000,16.317,16.517,16.133,16.5,431121,0
+VRNS.US,D,20171222,000000,16.467,16.483,15.9,16,480108,0
+VRNS.US,D,20171226,000000,15.967,16.217,15.85,16,669321,0
+VRNS.US,D,20171227,000000,16,16.15,15.783,16.05,738945,0
+VRNS.US,D,20171228,000000,16.117,16.2,16,16.067,345282,0
+VRNS.US,D,20171229,000000,16.083,16.217,15.902,16.183,563418,0
+VRNS.US,D,20180102,000000,16.183,16.333,15.95,16.317,937179,0
+VRNS.US,D,20180103,000000,16.317,16.65,16.2,16.617,801174,0
+VRNS.US,D,20180104,000000,16.733,16.933,16.55,16.917,680943,0
+VRNS.US,D,20180105,000000,16.933,17.217,16.817,17.133,553029,0
+VRNS.US,D,20180108,000000,17.133,17.467,16.85,17.417,601311,0
+VRNS.US,D,20180109,000000,17.517,17.65,17.217,17.383,580860,0
+VRNS.US,D,20180110,000000,17.283,17.45,17.017,17.317,522717,0
+VRNS.US,D,20180111,000000,17.367,17.583,17.034,17.4,417396,0
+VRNS.US,D,20180112,000000,17.45,17.483,17.183,17.35,494334,0
+VRNS.US,D,20180116,000000,17.517,17.95,17.083,17.1,661785,0
+VRNS.US,D,20180117,000000,17.283,17.75,16.95,17.633,765615,0
+VRNS.US,D,20180118,000000,17.633,17.65,17.267,17.6,459666,0
+VRNS.US,D,20180119,000000,17.717,18.392,17.717,18.083,1443090,0
+VRNS.US,D,20180122,000000,18.05,18.133,17.433,17.55,518748,0
+VRNS.US,D,20180123,000000,17.483,17.6,17.267,17.55,603045,0
+VRNS.US,D,20180124,000000,17.617,17.683,17.067,17.267,452628,0
+VRNS.US,D,20180125,000000,17.35,18.067,17.35,18.033,855213,0
+VRNS.US,D,20180126,000000,18.083,18.45,17.983,18.383,471132,0
+VRNS.US,D,20180129,000000,18.383,18.617,18.267,18.45,689136,0
+VRNS.US,D,20180130,000000,18.25,18.583,18.033,18.2,632598,0
+VRNS.US,D,20180131,000000,18.3,18.4,18.033,18.1,426501,0
+VRNS.US,D,20180201,000000,17.967,18.55,17.717,18.45,625986,0
+VRNS.US,D,20180202,000000,18.333,18.4,17.967,18.15,551769,0
+VRNS.US,D,20180205,000000,17.95,18.583,17.683,17.8,759303,0
+VRNS.US,D,20180206,000000,17.317,18.1,17.135,17.933,618441,0
+VRNS.US,D,20180207,000000,17.95,18.15,17.733,18.017,516612,0
+VRNS.US,D,20180208,000000,18.1,18.117,17.333,17.35,615168,0
+VRNS.US,D,20180209,000000,17.533,17.717,16.8,17.467,1115757,0
+VRNS.US,D,20180212,000000,17.6,18.117,17.167,17.967,1563909,0
+VRNS.US,D,20180213,000000,17.85,18.533,16.683,18.05,2544450,0
+VRNS.US,D,20180214,000000,18,18.2,17.035,17.317,1283331,0
+VRNS.US,D,20180215,000000,17.367,17.55,17.1,17.317,1795266,0
+VRNS.US,D,20180216,000000,17.283,18.933,16.983,18.75,4448049,0
+VRNS.US,D,20180220,000000,18.883,19.583,18.6,18.633,2229498,0
+VRNS.US,D,20180221,000000,18.667,19.65,18.667,19.267,1186017,0
+VRNS.US,D,20180222,000000,19.417,19.548,18.667,18.717,911835,0
+VRNS.US,D,20180223,000000,18.867,19.367,18.867,19.283,692610,0
+VRNS.US,D,20180226,000000,19.45,19.75,18.733,18.767,1296921,0
+VRNS.US,D,20180227,000000,18.8,19.317,18.6,18.617,842328,0
+VRNS.US,D,20180228,000000,18.783,19.217,18.533,18.717,1194501,0
+VRNS.US,D,20180301,000000,18.667,18.883,18.358,18.683,1051860,0
+VRNS.US,D,20180302,000000,18.617,19.333,18.267,19.233,1522467,0
+VRNS.US,D,20180305,000000,19.217,19.6,18.883,19.333,1002138,0
+VRNS.US,D,20180306,000000,19.383,19.683,19.267,19.683,813018,0
+VRNS.US,D,20180307,000000,19.517,19.85,19.352,19.583,758985,0
+VRNS.US,D,20180308,000000,19.7,20.017,19.633,19.767,765372,0
+VRNS.US,D,20180309,000000,19.933,20,19.2,19.4,906978,0
+VRNS.US,D,20180312,000000,19.533,19.667,19.35,19.55,638067,0
+VRNS.US,D,20180313,000000,19.617,19.7,18.917,19.217,885057,0
+VRNS.US,D,20180314,000000,19.4,19.5,18.985,19.383,698724,0
+VRNS.US,D,20180315,000000,19.35,19.667,19.25,19.6,772647,0
+VRNS.US,D,20180316,000000,19.667,19.85,19.483,19.667,1177518,0
+VRNS.US,D,20180319,000000,19.667,19.717,19.35,19.65,706020,0
+VRNS.US,D,20180320,000000,19.667,20.617,19.667,20.533,1349475,0
+VRNS.US,D,20180321,000000,20.583,21.15,20.4,20.983,1163079,0
+VRNS.US,D,20180322,000000,20.9,21.167,20.4,20.483,654669,0
+VRNS.US,D,20180323,000000,20.45,20.733,20.033,20.05,591348,0
+VRNS.US,D,20180326,000000,20.283,20.55,19.917,20.467,746691,0
+VRNS.US,D,20180327,000000,20.6,20.8,19.65,19.833,691341,0
+VRNS.US,D,20180328,000000,20.2,20.233,19.267,19.733,779973,0
+VRNS.US,D,20180329,000000,19.833,20.583,19.683,20.167,767010,0
+VRNS.US,D,20180402,000000,20.167,20.5,19.583,20.033,692916,0
+VRNS.US,D,20180403,000000,20.167,20.617,20.1,20.6,735468,0
+VRNS.US,D,20180404,000000,20.25,20.867,19.85,20.833,677931,0
+VRNS.US,D,20180405,000000,21,21.033,20.5,20.633,623229,0
+VRNS.US,D,20180406,000000,20.5,20.733,19.975,20.15,553347,0
+VRNS.US,D,20180409,000000,20.3,20.917,20.283,20.383,551175,0
+VRNS.US,D,20180410,000000,20.583,20.767,20.317,20.75,593406,0
+VRNS.US,D,20180411,000000,21.533,21.65,20.8,21.533,1222917,0
+VRNS.US,D,20180412,000000,21.683,21.983,21.55,21.733,681480,0
+VRNS.US,D,20180413,000000,21.85,21.982,21.398,21.65,423312,0
+VRNS.US,D,20180416,000000,21.85,22.117,21.733,21.917,613407,0
+VRNS.US,D,20180417,000000,22.067,22.75,22.05,22.45,1017591,0
+VRNS.US,D,20180418,000000,22.533,22.65,22.083,22.217,718962,0
+VRNS.US,D,20180419,000000,22.167,22.317,22.05,22.133,459705,0
+VRNS.US,D,20180420,000000,22.05,22.133,21.717,21.867,657321,0
+VRNS.US,D,20180423,000000,22.033,22.404,21.8,21.85,773079,0
+VRNS.US,D,20180424,000000,22.033,22.183,21.5,21.633,784668,0
+VRNS.US,D,20180425,000000,21.7,21.917,21.168,21.867,821124,0
+VRNS.US,D,20180426,000000,21.967,22.483,21.867,22.133,539874,0
+VRNS.US,D,20180427,000000,22.217,22.283,21.275,21.433,910341,0
+VRNS.US,D,20180430,000000,21.6,21.95,21.467,21.783,1519509,0
+VRNS.US,D,20180501,000000,22.167,22.567,20.868,22.433,2355930,0
+VRNS.US,D,20180502,000000,22.383,23.6,22.383,22.667,1525038,0
+VRNS.US,D,20180503,000000,22.583,23.05,22.367,22.8,1080810,0
+VRNS.US,D,20180504,000000,22.733,23.2,22.383,23.117,822252,0
+VRNS.US,D,20180507,000000,23.2,23.55,23.117,23.4,632436,0
+VRNS.US,D,20180508,000000,23.417,23.883,23.417,23.7,728328,0
+VRNS.US,D,20180509,000000,23.833,24.367,23.6,24.2,850689,0
+VRNS.US,D,20180510,000000,24.2,24.767,24.167,24.617,891429,0
+VRNS.US,D,20180511,000000,24.65,24.767,24.247,24.25,703143,0
+VRNS.US,D,20180514,000000,24.233,24.633,23.717,23.833,817908,0
+VRNS.US,D,20180515,000000,23.65,24.267,23.467,24.233,733767,0
+VRNS.US,D,20180516,000000,24.267,24.617,24.267,24.317,919206,0
+VRNS.US,D,20180517,000000,24.367,24.5,24.042,24.25,648432,0
+VRNS.US,D,20180518,000000,24.267,24.7,24.25,24.517,725400,0
+VRNS.US,D,20180521,000000,24.633,24.875,24.45,24.817,898263,0
+VRNS.US,D,20180522,000000,24.833,24.983,24.067,24.233,1055547,0
+VRNS.US,D,20180523,000000,24.233,24.983,24.067,24.967,974169,0
+VRNS.US,D,20180524,000000,24.95,25.633,24.858,25.533,1541709,0
+VRNS.US,D,20180525,000000,25.467,25.7,25.333,25.383,698046,0
+VRNS.US,D,20180529,000000,25.217,25.883,25.078,25.717,669126,0
+VRNS.US,D,20180530,000000,25.767,26.1,25.717,25.75,985194,0
+VRNS.US,D,20180531,000000,25.733,26,25.683,25.883,1170141,0
+VRNS.US,D,20180601,000000,25.933,26.367,25.833,26.25,762819,0
+VRNS.US,D,20180604,000000,26.3,26.95,26.183,26.75,892059,0
+VRNS.US,D,20180605,000000,26.767,27.333,26.767,26.967,825537,0
+VRNS.US,D,20180606,000000,26.967,26.967,25.817,26.017,1691052,0
+VRNS.US,D,20180607,000000,26.067,26.067,25.033,25.383,1350255,0
+VRNS.US,D,20180608,000000,25.333,26.233,25.333,26.1,1024233,0
+VRNS.US,D,20180611,000000,26.133,26.65,26.1,26.217,773289,0
+VRNS.US,D,20180612,000000,26.3,27.333,26.3,27.3,1098273,0
+VRNS.US,D,20180613,000000,27.25,27.7,26.948,27,1284294,0
+VRNS.US,D,20180614,000000,27.133,27.4,26.95,26.983,1285677,0
+VRNS.US,D,20180615,000000,26.85,26.933,26.333,26.6,1899744,0
+VRNS.US,D,20180618,000000,26.567,27.633,26.448,27.3,1253259,0
+VRNS.US,D,20180619,000000,27.117,27.233,26.7,27.117,1047759,0
+VRNS.US,D,20180620,000000,27.15,27.583,27.15,27.183,570447,0
+VRNS.US,D,20180621,000000,27.217,27.4,26.433,26.533,1276530,0
+VRNS.US,D,20180622,000000,26.6,26.7,25.533,26.15,4214961,0
+VRNS.US,D,20180625,000000,25.95,25.967,24.085,24.333,2365431,0
+VRNS.US,D,20180626,000000,24.667,25.517,24.35,25.317,1697580,0
+VRNS.US,D,20180627,000000,25.333,25.65,24.517,24.583,976863,0
+VRNS.US,D,20180628,000000,24.583,25.417,24.45,25.267,635817,0
+VRNS.US,D,20180629,000000,25.35,25.633,24.717,24.833,885489,0
+VRNS.US,D,20180702,000000,24.617,25.25,24.575,25.167,566853,0
+VRNS.US,D,20180703,000000,25.317,25.483,25.083,25.35,409392,0
+VRNS.US,D,20180705,000000,25.5,25.567,25.15,25.517,572217,0
+VRNS.US,D,20180706,000000,25.5,25.967,25.4,25.8,597087,0
+VRNS.US,D,20180709,000000,25.917,26.083,25.017,25.4,898389,0
+VRNS.US,D,20180710,000000,25.367,25.583,24.867,25.15,1016964,0
+VRNS.US,D,20180711,000000,25.1,25.511,25.067,25.267,1186638,0
+VRNS.US,D,20180712,000000,25.467,26.567,25.2,26.55,1147758,0
+VRNS.US,D,20180713,000000,26.583,26.783,26.283,26.3,529935,0
+VRNS.US,D,20180716,000000,26.25,26.467,25.867,25.95,466077,0
+VRNS.US,D,20180717,000000,26.083,26.367,25.767,26.2,928113,0
+VRNS.US,D,20180718,000000,26.133,26.5,25.867,26.317,504441,0
+VRNS.US,D,20180719,000000,26.367,26.852,26.15,26.517,839040,0
+VRNS.US,D,20180720,000000,26.617,26.883,26.25,26.333,614283,0
+VRNS.US,D,20180723,000000,26.233,26.933,25.983,26.75,1400571,0
+VRNS.US,D,20180724,000000,26.933,26.95,25.867,26.183,760884,0
+VRNS.US,D,20180725,000000,26.2,27.017,26.2,26.967,766746,0
+VRNS.US,D,20180726,000000,26.883,27.333,26.567,26.8,733113,0
+VRNS.US,D,20180727,000000,26.9,26.9,24.867,25.283,1651479,0
+VRNS.US,D,20180730,000000,25.333,25.617,23.583,23.967,2258949,0
+VRNS.US,D,20180731,000000,19.35,20.133,17.883,19.925,10535229,0
+VRNS.US,D,20180801,000000,19.933,20.233,19.333,19.917,2263608,0
+VRNS.US,D,20180802,000000,19.683,20.45,19.283,20.35,2366811,0
+VRNS.US,D,20180803,000000,20.45,20.867,19.917,20.817,1673196,0
+VRNS.US,D,20180806,000000,20.85,22,20.85,21.767,3291204,0
+VRNS.US,D,20180807,000000,21.783,22.633,21.617,21.817,2126670,0
+VRNS.US,D,20180808,000000,21.75,22.517,21.483,22.5,1877580,0
+VRNS.US,D,20180809,000000,22.483,23.033,22.4,22.767,1560237,0
+VRNS.US,D,20180810,000000,22.533,23.067,22.5,22.9,1403640,0
+VRNS.US,D,20180813,000000,22.933,23.4,22.617,22.717,2181492,0
+VRNS.US,D,20180814,000000,22.733,22.95,22.3,22.65,1289373,0
+VRNS.US,D,20180815,000000,22.517,22.967,22.35,22.567,1214592,0
+VRNS.US,D,20180816,000000,22.75,22.983,22.567,22.767,920109,0
+VRNS.US,D,20180817,000000,22.7,23.217,22.567,23.05,837174,0
+VRNS.US,D,20180820,000000,23.017,23.267,22.817,23.117,941913,0
+VRNS.US,D,20180821,000000,23.15,23.767,22.917,23.4,898626,0
+VRNS.US,D,20180822,000000,23.3,23.617,23.085,23.567,487902,0
+VRNS.US,D,20180823,000000,23.5,23.917,23.367,23.517,648276,0
+VRNS.US,D,20180824,000000,23.667,24.217,23.467,24.05,861366,0
+VRNS.US,D,20180827,000000,24.333,24.4,22.833,23.35,2796453,0
+VRNS.US,D,20180828,000000,23.467,23.833,23.3,23.733,875712,0
+VRNS.US,D,20180829,000000,23.7,24.167,23.617,24.05,905286,0
+VRNS.US,D,20180830,000000,23.95,24.233,23.567,24.2,542232,0
+VRNS.US,D,20180831,000000,24.117,24.783,24.05,24.633,711936,0
+VRNS.US,D,20180904,000000,24.467,24.883,24.4,24.8,1058352,0
+VRNS.US,D,20180905,000000,24.667,24.667,23.517,24.133,1262949,0
+VRNS.US,D,20180906,000000,24.167,24.783,23.785,24.667,585255,0
+VRNS.US,D,20180907,000000,24.617,25.6,24.333,24.833,962535,0
+VRNS.US,D,20180910,000000,24.85,25.267,24.75,24.883,842781,0
+VRNS.US,D,20180911,000000,24.85,25.417,24.483,24.867,1404981,0
+VRNS.US,D,20180912,000000,24.917,25.517,24.717,25.4,997152,0
+VRNS.US,D,20180913,000000,25.45,26.1,25.45,25.683,797175,0
+VRNS.US,D,20180914,000000,25.783,26.308,25.533,26.05,1076013,0
+VRNS.US,D,20180917,000000,26.083,26.283,24.658,24.8,1186707,0
+VRNS.US,D,20180918,000000,24.817,25.533,24.733,24.767,1519398,0
+VRNS.US,D,20180919,000000,24.85,24.95,23,23.617,2451525,0
+VRNS.US,D,20180920,000000,23.6,24.067,23.233,23.633,2195667,0
+VRNS.US,D,20180921,000000,23.583,24.183,23.15,23.767,2788662,0
+VRNS.US,D,20180924,000000,23.65,24.15,23.333,24.017,961131,0
+VRNS.US,D,20180925,000000,24.067,24.683,24.067,24.667,910668,0
+VRNS.US,D,20180926,000000,24.667,24.817,24.167,24.2,645906,0
+VRNS.US,D,20180927,000000,24.35,24.733,24.2,24.317,557925,0
+VRNS.US,D,20180928,000000,24.333,24.867,24.215,24.417,626223,0
+VRNS.US,D,20181001,000000,24.517,24.57,23.72,23.817,763440,0
+VRNS.US,D,20181002,000000,23.687,23.687,22.45,22.663,1917417,0
+VRNS.US,D,20181003,000000,22.897,23.49,22.58,23.47,1316562,0
+VRNS.US,D,20181004,000000,23.273,23.473,22.063,22.33,1078917,0
+VRNS.US,D,20181005,000000,22.407,22.733,21.883,22.193,978711,0
+VRNS.US,D,20181008,000000,22.083,22.357,21.253,21.577,1051878,0
+VRNS.US,D,20181009,000000,21.413,22.063,21.137,21.17,1103559,0
+VRNS.US,D,20181010,000000,21.01,21.127,20.2,20.28,1824408,0
+VRNS.US,D,20181011,000000,20.02,20.808,19.947,19.997,2015697,0
+VRNS.US,D,20181012,000000,20.39,20.773,20.2,20.333,2450925,0
+VRNS.US,D,20181015,000000,20.32,20.6,19.863,20.383,920571,0
+VRNS.US,D,20181016,000000,20.603,21.45,20.467,21.3,953394,0
+VRNS.US,D,20181017,000000,21.337,21.935,20.823,21.873,1893561,0
+VRNS.US,D,20181018,000000,21.897,22.027,21.307,21.563,1109274,0
+VRNS.US,D,20181019,000000,21.387,21.723,21.093,21.36,1479726,0
+VRNS.US,D,20181022,000000,21.357,22.047,21.117,21.653,1173738,0
+VRNS.US,D,20181023,000000,21.303,21.565,20.916,21.263,1111773,0
+VRNS.US,D,20181024,000000,21.333,21.577,19.883,19.923,1707036,0
+VRNS.US,D,20181025,000000,20.183,20.787,20.067,20.563,1316988,0
+VRNS.US,D,20181026,000000,19.94,20.813,19.58,20.617,1200693,0
+VRNS.US,D,20181029,000000,20.9,21.387,19.767,20.207,1748601,0
+VRNS.US,D,20181030,000000,20.51,20.603,18.67,19.443,3194178,0
+VRNS.US,D,20181031,000000,19.883,20.713,19.817,20.357,2071809,0
+VRNS.US,D,20181101,000000,20.36,20.75,19.923,20.62,1014135,0
+VRNS.US,D,20181102,000000,20.367,21.067,20.26,20.337,938280,0
+VRNS.US,D,20181105,000000,20.333,20.333,19.227,19.523,1261002,0
+VRNS.US,D,20181106,000000,19.52,20.225,19.427,19.973,938082,0
+VRNS.US,D,20181107,000000,20.227,21.09,20.05,21.013,692313,0
+VRNS.US,D,20181108,000000,20.917,21.237,20.56,20.703,975051,0
+VRNS.US,D,20181109,000000,20.583,20.583,19.79,20.087,576072,0
+VRNS.US,D,20181112,000000,20.013,20.023,19.087,19.633,1065366,0
+VRNS.US,D,20181113,000000,19.777,20.087,19.308,19.393,574662,0
+VRNS.US,D,20181114,000000,19.56,19.833,19.25,19.403,566226,0
+VRNS.US,D,20181115,000000,19.317,19.797,19,19.74,559560,0
+VRNS.US,D,20181116,000000,19.543,20.023,19.31,19.713,472329,0
+VRNS.US,D,20181119,000000,19.62,19.62,17.667,17.677,979764,0
+VRNS.US,D,20181120,000000,17.333,18.44,16.79,17.6,954333,0
+VRNS.US,D,20181121,000000,17.783,18.32,17.765,18.04,435039,0
+VRNS.US,D,20181123,000000,17.8,18.443,17.8,18.08,201177,0
+VRNS.US,D,20181126,000000,18.3,18.853,18.103,18.773,726084,0
+VRNS.US,D,20181127,000000,18.583,18.747,18.27,18.393,654210,0
+VRNS.US,D,20181128,000000,18.627,19.213,18.343,19.14,747462,0
+VRNS.US,D,20181129,000000,19,19.49,18.887,19.24,526143,0
+VRNS.US,D,20181130,000000,19.327,19.647,19.033,19.303,530787,0
+VRNS.US,D,20181203,000000,19.733,19.9,19.243,19.667,1067508,0
+VRNS.US,D,20181204,000000,19.563,19.8,18.6,18.867,909060,0
+VRNS.US,D,20181206,000000,18.487,19.247,18.337,19.147,971193,0
+VRNS.US,D,20181207,000000,19.143,19.29,18.67,18.867,782442,0
+VRNS.US,D,20181210,000000,18.783,19.368,18.783,19.337,949389,0
+VRNS.US,D,20181211,000000,19.7,19.82,18.827,19.157,483861,0
+VRNS.US,D,20181212,000000,19.44,19.917,19.227,19.387,1009158,0
+VRNS.US,D,20181213,000000,19.5,19.5,18.95,19.203,705582,0
+VRNS.US,D,20181214,000000,19.003,19.413,18.757,18.837,461985,0
+VRNS.US,D,20181217,000000,18.833,18.833,17.58,17.707,660495,0
+VRNS.US,D,20181218,000000,17.917,18.217,17.763,18.08,701001,0
+VRNS.US,D,20181219,000000,18.097,18.59,17.553,17.823,569052,0
+VRNS.US,D,20181220,000000,17.823,18.297,17.097,17.827,669171,0
+VRNS.US,D,20181221,000000,17.937,17.937,16.857,16.973,1213962,0
+VRNS.US,D,20181224,000000,16.75,17.098,16.29,16.907,409437,0
+VRNS.US,D,20181226,000000,17.007,17.787,16.842,17.773,453900,0
+VRNS.US,D,20181227,000000,17.507,17.817,17.026,17.703,835506,0
+VRNS.US,D,20181228,000000,17.85,18.033,17.3,17.677,509694,0
+VRNS.US,D,20181231,000000,17.797,17.866,17.43,17.633,615984,0
+VRNS.US,D,20190102,000000,17.337,17.647,17.043,17.133,613491,0
+VRNS.US,D,20190103,000000,16.91,17.06,16.223,16.337,1113615,0
+VRNS.US,D,20190104,000000,16.567,17.3,16.323,17.163,692514,0
+VRNS.US,D,20190107,000000,17.16,17.827,17.137,17.627,615255,0
+VRNS.US,D,20190108,000000,17.753,18.273,17.437,18.213,719598,0
+VRNS.US,D,20190109,000000,18.28,18.5,18.11,18.237,618471,0
+VRNS.US,D,20190110,000000,18.193,18.267,17.587,17.7,834501,0
+VRNS.US,D,20190111,000000,17.56,17.7,17.283,17.567,1316421,0
+VRNS.US,D,20190114,000000,17.453,17.475,16.867,16.887,577491,0
+VRNS.US,D,20190115,000000,16.86,17.55,16.86,17.407,557526,0
+VRNS.US,D,20190116,000000,17.403,17.425,16.503,16.78,1068450,0
+VRNS.US,D,20190117,000000,16.673,17.067,16.57,16.917,1311297,0
+VRNS.US,D,20190118,000000,17.007,17.385,16.71,17.383,937605,0
+VRNS.US,D,20190122,000000,17.377,17.597,17.093,17.377,856182,0
+VRNS.US,D,20190123,000000,17.457,17.78,17.3,17.5,744018,0
+VRNS.US,D,20190124,000000,17.503,17.967,17.503,17.927,664854,0
+VRNS.US,D,20190125,000000,18.083,18.47,17.913,18.373,476724,0
+VRNS.US,D,20190128,000000,18.17,18.567,17.957,18.553,698739,0
+VRNS.US,D,20190129,000000,18.887,19.22,18.553,19.103,1341603,0
+VRNS.US,D,20190130,000000,19.343,19.343,18.943,19.167,1067433,0
+VRNS.US,D,20190131,000000,19.103,19.767,19.017,19.693,960069,0
+VRNS.US,D,20190201,000000,19.79,20.617,19.772,20.543,1161363,0
+VRNS.US,D,20190204,000000,20.557,20.945,20.367,20.867,1306764,0
+VRNS.US,D,20190205,000000,20.88,21.223,20.873,21,636480,0
+VRNS.US,D,20190206,000000,21.047,21.16,20.069,20.953,611706,0
+VRNS.US,D,20190207,000000,20.737,20.737,20.23,20.323,547884,0
+VRNS.US,D,20190208,000000,20.167,20.927,20.167,20.913,649068,0
+VRNS.US,D,20190211,000000,20.983,21.613,20.963,21.32,2210022,0
+VRNS.US,D,20190212,000000,16.67,18.96,16.5,18.41,20307318,0
+VRNS.US,D,20190213,000000,18.267,18.598,17.513,18.217,3337632,0
+VRNS.US,D,20190214,000000,18.207,18.612,18.073,18.507,2062893,0
+VRNS.US,D,20190215,000000,18.667,18.8,18.017,18.15,1664568,0
+VRNS.US,D,20190219,000000,18.19,18.213,17.853,18.013,1311963,0
+VRNS.US,D,20190220,000000,18.043,18.12,17.557,17.853,1334484,0
+VRNS.US,D,20190221,000000,17.75,18.197,17.637,18.183,784500,0
+VRNS.US,D,20190222,000000,18.237,18.333,18,18.007,850866,0
+VRNS.US,D,20190225,000000,18.153,18.241,17.653,17.793,938418,0
+VRNS.US,D,20190226,000000,17.777,17.832,17.507,17.59,1037610,0
+VRNS.US,D,20190227,000000,17.517,18.05,17.51,18.007,1438467,0
+VRNS.US,D,20190228,000000,17.993,19.123,17.967,18.987,2308440,0
+VRNS.US,D,20190301,000000,19.193,19.65,19.053,19.553,2073909,0
+VRNS.US,D,20190304,000000,19.557,19.76,19.04,19.737,2609001,0
+VRNS.US,D,20190305,000000,19.603,20.223,19.423,20.077,1911519,0
+VRNS.US,D,20190306,000000,20.057,20.06,19.303,19.35,1344513,0
+VRNS.US,D,20190307,000000,19.287,19.86,19.053,19.36,1192782,0
+VRNS.US,D,20190308,000000,19.17,19.473,19.007,19.303,823524,0
+VRNS.US,D,20190311,000000,19.393,20.453,19.233,20.443,2020839,0
+VRNS.US,D,20190312,000000,20.333,20.777,20.16,20.7,1413834,0
+VRNS.US,D,20190313,000000,20.817,20.923,20.12,20.137,1096068,0
+VRNS.US,D,20190314,000000,20.14,20.347,19.913,20.043,688002,0
+VRNS.US,D,20190315,000000,20.033,20.28,19.813,19.817,1861695,0
+VRNS.US,D,20190318,000000,19.883,20.053,19.777,19.97,1418406,0
+VRNS.US,D,20190319,000000,20.097,20.533,19.933,20.477,1088109,0
+VRNS.US,D,20190320,000000,20.433,20.813,20.36,20.59,801426,0
+VRNS.US,D,20190321,000000,20.553,21.067,20.524,21.037,665745,0
+VRNS.US,D,20190322,000000,20.9,20.913,20.027,20.053,768027,0
+VRNS.US,D,20190325,000000,20.01,20.377,19.567,20.113,609981,0
+VRNS.US,D,20190326,000000,20.507,20.737,20.177,20.507,590589,0
+VRNS.US,D,20190327,000000,20.443,20.576,19.7,19.85,1968732,0
+VRNS.US,D,20190328,000000,19.967,20.147,19.51,19.683,1882311,0
+VRNS.US,D,20190329,000000,19.853,20.013,19.573,19.877,1021980,0
+VRNS.US,D,20190401,000000,20.02,20.383,19.527,20.36,745749,0
+VRNS.US,D,20190402,000000,20.347,20.58,20.23,20.363,695094,0
+VRNS.US,D,20190403,000000,20.48,20.67,20.267,20.32,496956,0
+VRNS.US,D,20190404,000000,20.367,20.367,19.647,20.087,848895,0
+VRNS.US,D,20190405,000000,20.17,20.583,20.17,20.363,901509,0
+VRNS.US,D,20190408,000000,20.3,20.5,19.803,20.487,1117422,0
+VRNS.US,D,20190409,000000,20.383,20.815,20.047,20.43,644403,0
+VRNS.US,D,20190410,000000,20.447,20.677,20.447,20.537,614232,0
+VRNS.US,D,20190411,000000,20.603,20.603,20.29,20.42,369291,0
+VRNS.US,D,20190412,000000,20.64,20.937,20.522,20.893,515727,0
+VRNS.US,D,20190415,000000,20.903,21.31,20.723,20.917,648504,0
+VRNS.US,D,20190416,000000,21.067,21.107,20.593,20.733,768768,0
+VRNS.US,D,20190417,000000,20.733,20.74,20.11,20.47,775479,0
+VRNS.US,D,20190418,000000,20.383,20.388,19.754,19.997,1064208,0
+VRNS.US,D,20190422,000000,19.897,20.643,19.634,20.47,1591521,0
+VRNS.US,D,20190423,000000,20.633,21.61,20.397,21.413,1954446,0
+VRNS.US,D,20190424,000000,21.423,21.95,21.367,21.547,1045554,0
+VRNS.US,D,20190425,000000,21.557,22.317,21.557,22.097,1307226,0
+VRNS.US,D,20190426,000000,22.227,22.66,21.853,22.647,949833,0
+VRNS.US,D,20190429,000000,23.463,23.463,22.233,22.273,1840269,0
+VRNS.US,D,20190430,000000,24.82,25.793,22.777,23.717,5984226,0
+VRNS.US,D,20190501,000000,23.673,23.793,23.183,23.42,1510101,0
+VRNS.US,D,20190502,000000,23.413,24.08,23.133,24,1547055,0
+VRNS.US,D,20190503,000000,24.207,24.38,23.683,24.207,1307403,0
+VRNS.US,D,20190506,000000,23.43,24.297,23.328,24.08,1174944,0
+VRNS.US,D,20190507,000000,23.75,23.86,23.35,23.643,882849,0
+VRNS.US,D,20190508,000000,23.603,23.803,23.23,23.637,741111,0
+VRNS.US,D,20190509,000000,23.34,23.813,23.01,23.737,815724,0
+VRNS.US,D,20190510,000000,23.623,23.78,23.147,23.64,958215,0
+VRNS.US,D,20190513,000000,23.11,23.415,22.94,23.09,872418,0
+VRNS.US,D,20190514,000000,23.26,23.437,22.962,23.373,652089,0
+VRNS.US,D,20190515,000000,23.233,24,23.233,23.78,646995,0
+VRNS.US,D,20190516,000000,23.933,24.383,23.78,24.253,1148727,0
+VRNS.US,D,20190517,000000,24.047,24.207,23.393,23.41,676089,0
+VRNS.US,D,20190520,000000,23.167,23.327,22.72,22.873,677715,0
+VRNS.US,D,20190521,000000,23.1,23.293,22.763,22.78,623034,0
+VRNS.US,D,20190522,000000,22.687,23.2,22.687,22.703,573930,0
+VRNS.US,D,20190523,000000,22.423,22.653,22.187,22.433,779640,0
+VRNS.US,D,20190524,000000,22.627,22.793,22.35,22.397,730638,0
+VRNS.US,D,20190528,000000,22.473,22.75,22.08,22.153,834327,0
+VRNS.US,D,20190529,000000,21.987,22.004,21.003,21.153,1133208,0
+VRNS.US,D,20190530,000000,21.327,21.565,21.007,21.31,989919,0
+VRNS.US,D,20190531,000000,20.853,21.1,20.67,20.847,1103334,0
+VRNS.US,D,20190603,000000,20.833,20.833,19.26,19.66,1428072,0
+VRNS.US,D,20190604,000000,19.883,20.35,19.287,20.323,1379628,0
+VRNS.US,D,20190605,000000,20.497,20.74,20,20.693,804273,0
+VRNS.US,D,20190606,000000,20.607,20.833,19.978,20.387,828336,0
+VRNS.US,D,20190607,000000,20.48,20.697,20.063,20.207,912318,0
+VRNS.US,D,20190610,000000,20.323,20.902,20.3,20.357,664362,0
+VRNS.US,D,20190611,000000,20.473,20.577,19.837,20.227,933321,0
+VRNS.US,D,20190612,000000,20.107,20.643,19.99,20.637,626919,0
+VRNS.US,D,20190613,000000,20.69,20.77,20.463,20.587,596811,0
+VRNS.US,D,20190614,000000,20.533,20.755,20.24,20.5,625038,0
+VRNS.US,D,20190617,000000,20.55,20.897,20.25,20.44,557190,0
+VRNS.US,D,20190618,000000,20.743,20.947,20.21,20.243,406227,0
+VRNS.US,D,20190619,000000,20.337,20.492,20.033,20.443,535998,0
+VRNS.US,D,20190620,000000,20.75,20.903,20.39,20.41,506202,0
+VRNS.US,D,20190621,000000,20.297,20.6,20.227,20.41,1088208,0
+VRNS.US,D,20190624,000000,20.46,20.687,20.297,20.333,521301,0
+VRNS.US,D,20190625,000000,20.407,20.407,19.903,20.02,703293,0
+VRNS.US,D,20190626,000000,20.13,20.337,19.217,19.437,1232058,0
+VRNS.US,D,20190627,000000,19.583,20.117,19.347,20.05,1498632,0
+VRNS.US,D,20190628,000000,20.047,20.773,20,20.647,1864023,0
+VRNS.US,D,20190701,000000,20.93,20.957,20.243,20.76,709791,0
+VRNS.US,D,20190702,000000,20.74,20.847,20.297,20.56,832323,0
+VRNS.US,D,20190703,000000,20.687,20.965,20.507,20.93,351117,0
+VRNS.US,D,20190705,000000,20.773,20.937,20.408,20.89,514941,0
+VRNS.US,D,20190708,000000,20.75,20.78,20.033,20.737,744330,0
+VRNS.US,D,20190709,000000,20.63,21.07,20.583,20.967,676401,0
+VRNS.US,D,20190710,000000,21.15,21.43,20.942,21.29,1009653,0
+VRNS.US,D,20190711,000000,21.303,21.74,21.147,21.55,818274,0
+VRNS.US,D,20190712,000000,21.68,22.143,21.417,22.13,919701,0
+VRNS.US,D,20190715,000000,22.177,22.493,21.967,22.353,840834,0
+VRNS.US,D,20190716,000000,22.373,22.717,22.168,22.227,715227,0
+VRNS.US,D,20190717,000000,22.263,22.907,22.183,22.583,920643,0
+VRNS.US,D,20190718,000000,22.58,22.827,22.363,22.81,696303,0
+VRNS.US,D,20190719,000000,22.83,23.312,22.535,22.75,888456,0
+VRNS.US,D,20190722,000000,22.75,23.133,22.75,23,461007,0
+VRNS.US,D,20190723,000000,23.207,23.273,22.712,23,927789,0
+VRNS.US,D,20190724,000000,22.967,23.523,22.874,23.503,739728,0
+VRNS.US,D,20190725,000000,23.453,23.913,23.267,23.46,707472,0
+VRNS.US,D,20190726,000000,23.613,23.87,23.45,23.737,973461,0
+VRNS.US,D,20190729,000000,23.797,23.797,22.973,23.127,1851603,0
+VRNS.US,D,20190730,000000,25.827,26.667,23.523,23.763,6630003,0
+VRNS.US,D,20190731,000000,23.56,24.453,23.19,23.97,1491534,0
+VRNS.US,D,20190801,000000,24.08,24.837,24.013,24.207,1261578,0
+VRNS.US,D,20190802,000000,24.05,24.05,23.487,23.707,977085,0
+VRNS.US,D,20190805,000000,23.167,23.167,22.267,22.84,1332024,0
+VRNS.US,D,20190806,000000,23.013,23.3,22.393,22.607,1487346,0
+VRNS.US,D,20190807,000000,22.333,22.88,22.077,22.68,1199175,0
+VRNS.US,D,20190808,000000,22.887,23.703,22.887,23.357,895086,0
+VRNS.US,D,20190809,000000,23.327,23.453,23.13,23.347,739782,0
+VRNS.US,D,20190812,000000,23.293,23.45,22.825,23.417,1006647,0
+VRNS.US,D,20190813,000000,23.41,23.885,23.065,23.817,869658,0
+VRNS.US,D,20190814,000000,23.547,23.683,23.008,23.067,721662,0
+VRNS.US,D,20190815,000000,23.18,23.18,22.667,22.723,676023,0
+VRNS.US,D,20190816,000000,22.963,23.273,22.7,23.01,807324,0
+VRNS.US,D,20190819,000000,23.36,23.518,22.892,23.223,811341,0
+VRNS.US,D,20190820,000000,23.197,23.197,22.837,23.007,461436,0
+VRNS.US,D,20190821,000000,23.293,23.697,23.143,23.427,550044,0
+VRNS.US,D,20190822,000000,23.44,23.637,22.993,23.503,442194,0
+VRNS.US,D,20190823,000000,23.447,23.827,23.05,23.243,836787,0
+VRNS.US,D,20190826,000000,23.497,23.497,22.788,23.19,559983,0
+VRNS.US,D,20190827,000000,23.357,23.633,22.395,22.49,823524,0
+VRNS.US,D,20190828,000000,22.463,22.5,21.833,22.12,672918,0
+VRNS.US,D,20190829,000000,22.42,22.853,22.003,22.81,624348,0
+VRNS.US,D,20190830,000000,22.97,22.97,22.43,22.773,706125,0
+VRNS.US,D,20190903,000000,22.683,23.05,22.627,22.807,653700,0
+VRNS.US,D,20190904,000000,22.94,23.24,22.7,23.003,532656,0
+VRNS.US,D,20190905,000000,23.2,23.56,22.863,23.353,603969,0
+VRNS.US,D,20190906,000000,23.397,23.467,22.755,22.817,651597,0
+VRNS.US,D,20190909,000000,22.722,22.807,21.853,21.997,1210395,0
+VRNS.US,D,20190910,000000,21.92,22.03,21.087,21.383,1440339,0
+VRNS.US,D,20190911,000000,21.43,21.558,20.8,20.9,1510914,0
+VRNS.US,D,20190912,000000,20.903,21.13,20.273,20.317,1339554,0
+VRNS.US,D,20190913,000000,20.373,20.507,20.033,20.483,1181598,0
+VRNS.US,D,20190916,000000,20.353,21.107,20.107,20.73,894369,0
+VRNS.US,D,20190917,000000,20.817,20.96,20.387,20.677,855771,0
+VRNS.US,D,20190918,000000,20.667,20.967,20.4,20.777,1179129,0
+VRNS.US,D,20190919,000000,20.877,21.157,20.483,20.863,623745,0
+VRNS.US,D,20190920,000000,20.86,21.203,20.713,21.13,1009758,0
+VRNS.US,D,20190923,000000,21.037,21.277,20.893,21.113,488439,0
+VRNS.US,D,20190924,000000,21.133,21.333,20.503,20.63,682506,0
+VRNS.US,D,20190925,000000,20.567,20.96,20.103,20.897,1120428,0
+VRNS.US,D,20190926,000000,20.887,21.117,20.5,20.67,964443,0
+VRNS.US,D,20190927,000000,20.75,20.776,19.65,19.893,1142169,0
+VRNS.US,D,20190930,000000,19.967,20.113,19.63,19.927,776358,0
+VRNS.US,D,20191001,000000,20.05,20.37,19.393,19.623,760275,0
+VRNS.US,D,20191002,000000,19.497,20.66,19.255,19.593,646158,0
+VRNS.US,D,20191003,000000,19.563,20.18,19.237,20.127,539148,0
+VRNS.US,D,20191004,000000,20.28,20.543,19.577,20.31,444012,0
+VRNS.US,D,20191007,000000,20.11,20.377,20.013,20.21,694938,0
+VRNS.US,D,20191008,000000,20.13,20.483,19.858,20.238,598545,0
+VRNS.US,D,20191009,000000,20.597,20.997,20.583,20.823,610536,0
+VRNS.US,D,20191010,000000,21.123,21.29,20.407,21.05,1502220,0
+VRNS.US,D,20191011,000000,21.28,21.57,21.04,21.14,480945,0
+VRNS.US,D,20191014,000000,21.02,21.32,20.977,21.227,834768,0
+VRNS.US,D,20191015,000000,21.333,21.487,21.088,21.317,775983,0
+VRNS.US,D,20191016,000000,21.213,21.373,20.66,21.34,617457,0
+VRNS.US,D,20191017,000000,21.427,21.597,21.227,21.323,417768,0
+VRNS.US,D,20191018,000000,21.187,21.257,20.53,20.78,597873,0
+VRNS.US,D,20191021,000000,20.87,21.19,20.737,20.98,251772,0
+VRNS.US,D,20191022,000000,20.97,21.1,20.37,20.407,426753,0
+VRNS.US,D,20191023,000000,20.327,20.793,20.231,20.317,495486,0
+VRNS.US,D,20191024,000000,20.437,20.967,20.437,20.75,663633,0
+VRNS.US,D,20191025,000000,20.78,20.99,20.62,20.887,619269,0
+VRNS.US,D,20191028,000000,21.087,21.132,20.64,20.907,958875,0
+VRNS.US,D,20191029,000000,23.433,24.7,22.337,23.823,4088649,0
+VRNS.US,D,20191030,000000,23.8,24.837,23.57,24.65,2013411,0
+VRNS.US,D,20191031,000000,24.473,24.637,23.567,23.85,922734,0
+VRNS.US,D,20191101,000000,23.94,24.213,23.75,23.768,602211,0
+VRNS.US,D,20191104,000000,23.827,24.25,23.412,23.753,711657,0
+VRNS.US,D,20191105,000000,23.62,24.055,23.566,23.873,642477,0
+VRNS.US,D,20191106,000000,23.9,24.483,23.663,24.07,608160,0
+VRNS.US,D,20191107,000000,24.277,24.44,23.813,23.83,474147,0
+VRNS.US,D,20191108,000000,23.583,24.34,23.5,24.34,887043,0
+VRNS.US,D,20191111,000000,24.243,24.533,24.1,24.383,365796,0
+VRNS.US,D,20191112,000000,24.337,24.783,24.247,24.67,741828,0
+VRNS.US,D,20191113,000000,24.617,24.86,24.49,24.837,375987,0
+VRNS.US,D,20191114,000000,24.86,25.118,24.683,25.013,380607,0
+VRNS.US,D,20191115,000000,25.04,25.257,24.867,25.027,613566,0
+VRNS.US,D,20191118,000000,24.873,25.29,24.85,25,513732,0
+VRNS.US,D,20191119,000000,24.98,25.497,24.92,25.163,564033,0
+VRNS.US,D,20191120,000000,25.077,25.543,24.933,25.267,547947,0
+VRNS.US,D,20191121,000000,25.35,25.573,25.1,25.353,632568,0
+VRNS.US,D,20191122,000000,25.543,25.713,25.108,25.613,592551,0
+VRNS.US,D,20191125,000000,25.69,26.063,25.44,25.79,827517,0
+VRNS.US,D,20191126,000000,25.883,26.167,25.738,25.993,415530,0
+VRNS.US,D,20191127,000000,26.06,26.06,25.683,25.997,298485,0
+VRNS.US,D,20191129,000000,25.917,26.383,25.767,26.037,411642,0
+VRNS.US,D,20191202,000000,26.137,26.2,25.487,25.733,575520,0
+VRNS.US,D,20191203,000000,25.397,25.733,25.233,25.557,783933,0
+VRNS.US,D,20191204,000000,25.583,25.75,25.26,25.497,649263,0
+VRNS.US,D,20191205,000000,25.5,25.665,25.317,25.577,475173,0
+VRNS.US,D,20191206,000000,25.657,25.933,25.397,25.47,574590,0
+VRNS.US,D,20191209,000000,25.337,25.6,25.06,25.333,692502,0
+VRNS.US,D,20191210,000000,25.193,25.437,24.99,25.05,465711,0
+VRNS.US,D,20191211,000000,25.12,25.183,24.79,24.94,480471,0
+VRNS.US,D,20191212,000000,24.97,25.17,24.607,24.633,686946,0
+VRNS.US,D,20191213,000000,24.657,25.15,24.503,25.133,1564971,0
+VRNS.US,D,20191216,000000,25.25,25.503,24.96,25.45,3654492,0
+VRNS.US,D,20191217,000000,25.51,25.673,25.207,25.493,805638,0
+VRNS.US,D,20191218,000000,25.5,25.667,25.34,25.56,903357,0
+VRNS.US,D,20191219,000000,25.563,25.747,25.357,25.63,579870,0
+VRNS.US,D,20191220,000000,25.667,25.872,25.588,25.747,1156434,0
+VRNS.US,D,20191223,000000,25.837,25.957,25.63,25.88,378108,0
+VRNS.US,D,20191224,000000,25.943,25.987,25.757,25.973,155940,0
+VRNS.US,D,20191226,000000,25.947,26.194,25.887,26.14,554865,0
+VRNS.US,D,20191227,000000,26.247,26.267,25.877,26.15,705288,0
+VRNS.US,D,20191230,000000,26.127,26.127,25.573,25.76,620955,0
+VRNS.US,D,20191231,000000,25.667,25.983,25.467,25.903,858633,0
+VRNS.US,D,20200102,000000,26.097,26.257,25.598,26.017,565734,0
+VRNS.US,D,20200103,000000,25.66,26.297,24.856,26.157,559833,0
+VRNS.US,D,20200106,000000,26.117,26.477,25.88,26.467,580497,0
+VRNS.US,D,20200107,000000,26.477,26.948,26.363,26.62,595305,0
+VRNS.US,D,20200108,000000,26.66,26.767,26.347,26.537,674739,0
+VRNS.US,D,20200109,000000,26.74,27,26.563,26.767,541815,0
+VRNS.US,D,20200110,000000,26.943,26.953,26.613,26.903,442539,0
+VRNS.US,D,20200113,000000,27.55,28.238,27.5,27.803,1275924,0
+VRNS.US,D,20200114,000000,27.903,28.987,27.863,28.977,1343775,0
+VRNS.US,D,20200115,000000,28.97,29.534,28.97,29.083,950889,0
+VRNS.US,D,20200116,000000,29.2,29.35,28.953,29.05,621909,0
+VRNS.US,D,20200117,000000,29.267,29.3,28.32,28.42,977385,0
+VRNS.US,D,20200121,000000,28.48,28.803,28.197,28.297,981108,0
+VRNS.US,D,20200122,000000,28.467,28.517,27.851,28.253,788322,0
+VRNS.US,D,20200123,000000,28.253,28.421,28.033,28.357,416793,0
+VRNS.US,D,20200124,000000,28.617,28.683,28.023,28.25,435315,0
+VRNS.US,D,20200127,000000,27.77,27.85,27.42,27.76,818544,0
+VRNS.US,D,20200128,000000,27.96,28.45,27.767,28.39,555495,0
+VRNS.US,D,20200129,000000,28.463,28.843,27.953,27.967,2303835,0
+VRNS.US,D,20200130,000000,27.82,28.35,27.617,28.333,471492,0
+VRNS.US,D,20200131,000000,28.323,28.323,27.693,27.887,470070,0
+VRNS.US,D,20200203,000000,27.873,28.233,27.747,28.193,617940,0
+VRNS.US,D,20200204,000000,28.433,29.257,28.253,29.233,597924,0
+VRNS.US,D,20200205,000000,29.58,29.58,28.697,28.913,826524,0
+VRNS.US,D,20200206,000000,28.987,29.658,28.707,29.65,759969,0
+VRNS.US,D,20200207,000000,29.713,30.025,29.333,29.983,819333,0
+VRNS.US,D,20200210,000000,29.983,31.017,29.833,30.733,1756845,0
+VRNS.US,D,20200211,000000,29.93,31.007,28.833,29.667,2590023,0
+VRNS.US,D,20200212,000000,29.863,30.568,29.58,30.323,1023492,0
+VRNS.US,D,20200213,000000,29.883,31.08,28.963,30.803,1012359,0
+VRNS.US,D,20200214,000000,30.797,30.923,30.49,30.877,1014270,0
+VRNS.US,D,20200218,000000,30.667,31.077,30.58,30.657,657009,0
+VRNS.US,D,20200219,000000,30.907,31.033,30.533,30.64,885354,0
+VRNS.US,D,20200220,000000,30.64,30.842,29.703,30.44,738177,0
+VRNS.US,D,20200221,000000,30.437,30.437,29.383,29.667,940080,0
+VRNS.US,D,20200224,000000,28.557,29.127,28.337,28.787,835071,0
+VRNS.US,D,20200225,000000,28.967,29.093,27.797,27.813,924129,0
+VRNS.US,D,20200226,000000,27.85,28.447,27.215,27.25,755802,0
+VRNS.US,D,20200227,000000,26.76,27.373,26.093,26.473,924666,0
+VRNS.US,D,20200228,000000,25.813,26.763,25.37,26.74,1076250,0
+VRNS.US,D,20200302,000000,27.048,28.235,26.427,28.147,1961271,0
+VRNS.US,D,20200303,000000,28.2,28.36,25.917,26.467,1024593,0
+VRNS.US,D,20200304,000000,26.793,27.333,26.357,27.017,672366,0
+VRNS.US,D,20200305,000000,26.337,26.937,26.173,26.707,699891,0
+VRNS.US,D,20200306,000000,25.933,26.603,24.783,25.383,914598,0
+VRNS.US,D,20200309,000000,23.42,24.403,22.757,23.18,1219107,0
+VRNS.US,D,20200310,000000,23.93,24.287,23.05,24.027,989466,0
+VRNS.US,D,20200311,000000,23.353,23.667,22.478,22.987,828345,0
+VRNS.US,D,20200312,000000,21.507,22.46,19.42,21.65,1247991,0
+VRNS.US,D,20200313,000000,22.563,22.847,21.053,22.11,1187283,0
+VRNS.US,D,20200316,000000,19.037,19.667,18.013,18.097,1594821,0
+VRNS.US,D,20200317,000000,18.497,19.29,17.345,19.107,1387374,0
+VRNS.US,D,20200318,000000,18.023,19.597,16.667,17.063,1387080,0
+VRNS.US,D,20200319,000000,17.017,18.637,16.317,18.4,1645305,0
+VRNS.US,D,20200320,000000,18.58,19.363,17.347,17.59,1822305,0
+VRNS.US,D,20200323,000000,17.623,19.133,17.05,18.33,2181294,0
+VRNS.US,D,20200324,000000,19.237,20.11,18.623,20.037,1255929,0
+VRNS.US,D,20200325,000000,20.303,21.677,19.933,21.057,1525812,0
+VRNS.US,D,20200326,000000,21.18,23.317,21.167,22.97,806097,0
+VRNS.US,D,20200327,000000,22.23,23.333,21.257,21.693,971658,0
+VRNS.US,D,20200330,000000,21.977,22.663,20.94,21.677,1938987,0
+VRNS.US,D,20200331,000000,21.777,21.847,20.837,21.223,790248,0
+VRNS.US,D,20200401,000000,20.477,20.963,19.613,19.797,755367,0
+VRNS.US,D,20200402,000000,19.627,20.333,18.79,19.117,975549,0
+VRNS.US,D,20200403,000000,18.953,19,17.213,17.627,1433142,0
+VRNS.US,D,20200406,000000,18.373,19.213,18.373,18.967,1938723,0
+VRNS.US,D,20200407,000000,19.64,20.617,18.35,18.393,2641386,0
+VRNS.US,D,20200408,000000,18.663,20.977,18.553,20.623,1668723,0
+VRNS.US,D,20200409,000000,21.29,21.717,20.37,20.873,826899,0
+VRNS.US,D,20200413,000000,20.887,21.213,20.62,20.83,661791,0
+VRNS.US,D,20200414,000000,21.433,21.823,21.2,21.307,551889,0
+VRNS.US,D,20200415,000000,20.557,21.407,20.463,20.72,694788,0
+VRNS.US,D,20200416,000000,20.88,21.05,19.49,20.113,1327821,0
+VRNS.US,D,20200417,000000,20.593,21.298,20.25,21.153,1148409,0
+VRNS.US,D,20200420,000000,20.767,22.017,20.767,21.987,722349,0
+VRNS.US,D,20200421,000000,21.473,21.71,20.62,20.98,1022178,0
+VRNS.US,D,20200422,000000,21.507,21.937,21.1,21.307,871464,0
+VRNS.US,D,20200423,000000,21.283,21.74,20.932,21.29,925905,0
+VRNS.US,D,20200424,000000,21.333,21.75,21.308,21.54,1031043,0
+VRNS.US,D,20200427,000000,21.78,22.753,21.693,22.533,577542,0
+VRNS.US,D,20200428,000000,23.013,23.32,21.553,21.583,1017771,0
+VRNS.US,D,20200429,000000,22.22,23.52,21.817,23.147,1202697,0
+VRNS.US,D,20200430,000000,22.78,23.083,22.01,22.35,988389,0
+VRNS.US,D,20200501,000000,21.767,21.93,21.147,21.467,623034,0
+VRNS.US,D,20200504,000000,21.193,21.69,20.92,21.547,1257492,0
+VRNS.US,D,20200505,000000,23.93,24.273,22.727,23.913,3014742,0
+VRNS.US,D,20200506,000000,23.233,24.517,22.07,23.62,4179513,0
+VRNS.US,D,20200507,000000,23.897,23.983,23.503,23.853,4090491,0
+VRNS.US,D,20200508,000000,24.067,24.927,23.942,24.76,2105979,0
+VRNS.US,D,20200511,000000,24.34,25.28,24.133,24.903,1214100,0
+VRNS.US,D,20200512,000000,24.977,25.17,24.42,24.437,998949,0
+VRNS.US,D,20200513,000000,24.323,24.607,23.12,23.47,948234,0
+VRNS.US,D,20200514,000000,22.983,24.4,22.748,24.383,1164201,0
+VRNS.US,D,20200515,000000,24.22,25.137,24.11,24.94,941439,0
+VRNS.US,D,20200518,000000,25.59,25.903,24.91,25.367,1120374,0
+VRNS.US,D,20200519,000000,25.437,25.902,25.27,25.37,563205,0
+VRNS.US,D,20200520,000000,25.803,26.467,25.752,26.133,792084,0
+VRNS.US,D,20200521,000000,26.167,26.553,25.893,26.173,703464,0
+VRNS.US,D,20200522,000000,26.31,26.948,26.127,26.817,663531,0
+VRNS.US,D,20200526,000000,27.327,27.987,27.097,27.663,1106622,0
+VRNS.US,D,20200527,000000,28,28.13,26.59,27.703,1285524,0
+VRNS.US,D,20200528,000000,27.903,28.593,27.69,27.887,1026876,0
+VRNS.US,D,20200529,000000,27.737,28.213,27.338,28.13,1362402,0
+VRNS.US,D,20200601,000000,28.177,28.83,27.903,28.513,939450,0
+VRNS.US,D,20200602,000000,28.767,29.295,28.125,29.103,933855,0
+VRNS.US,D,20200603,000000,29.253,29.682,28.593,28.733,940002,0
+VRNS.US,D,20200604,000000,28.393,28.837,27.797,28.047,692268,0
+VRNS.US,D,20200605,000000,28.383,28.73,28.007,28.077,1058943,0
+VRNS.US,D,20200608,000000,28.213,29.41,27.597,29.387,4398345,0
+VRNS.US,D,20200609,000000,29.06,29.313,28.178,28.19,516324,0
+VRNS.US,D,20200610,000000,28.683,28.943,28.407,28.657,661038,0
+VRNS.US,D,20200611,000000,28.497,28.497,27.637,27.687,1129902,0
+VRNS.US,D,20200612,000000,28.617,28.783,27.797,28.413,651840,0
+VRNS.US,D,20200615,000000,27.63,28.937,27.54,28.827,674379,0
+VRNS.US,D,20200616,000000,29.72,29.927,28.74,29.523,770112,0
+VRNS.US,D,20200617,000000,29.803,30.12,29.203,29.377,837903,0
+VRNS.US,D,20200618,000000,29.393,29.807,29.16,29.173,643215,0
+VRNS.US,D,20200619,000000,29.61,29.99,28.803,29.167,1188744,0
+VRNS.US,D,20200622,000000,28.89,29.663,28.89,29.287,520443,0
+VRNS.US,D,20200623,000000,30.713,31.11,29.667,29.89,1645167,0
+VRNS.US,D,20200624,000000,29.77,30.213,28.84,29.44,679338,0
+VRNS.US,D,20200625,000000,29.88,29.88,29.11,29.643,1138260,0
+VRNS.US,D,20200626,000000,30.687,30.687,28.993,29.127,1804275,0
+VRNS.US,D,20200629,000000,29.177,29.57,28.363,29.323,1475838,0
+VRNS.US,D,20200630,000000,29.273,29.74,29.063,29.493,1096791,0
+VRNS.US,D,20200701,000000,30.89,31.893,30.76,31.413,1450749,0
+VRNS.US,D,20200702,000000,31.723,32.88,31.47,32.86,1414536,0
+VRNS.US,D,20200706,000000,33.257,33.597,32.133,33.117,1724241,0
+VRNS.US,D,20200707,000000,33.257,34.64,33.253,33.567,821028,0
+VRNS.US,D,20200708,000000,33.537,34.467,33.357,34.413,1684395,0
+VRNS.US,D,20200709,000000,34.717,34.877,33.4,34.32,957117,0
+VRNS.US,D,20200710,000000,34.357,34.667,33.68,34.103,821361,0
+VRNS.US,D,20200713,000000,35.09,35.09,33.173,33.34,1652310,0
+VRNS.US,D,20200714,000000,33.013,35,32.703,34.777,1403760,0
+VRNS.US,D,20200715,000000,35.047,35.577,34.75,34.76,951246,0
+VRNS.US,D,20200716,000000,34.337,34.663,33.96,34.49,719481,0
+VRNS.US,D,20200717,000000,34.5,35.29,34.257,35.193,1010091,0
+VRNS.US,D,20200720,000000,35.333,36.77,35.333,36.53,765135,0
+VRNS.US,D,20200721,000000,36.857,37.157,35.463,35.62,1306320,0
+VRNS.US,D,20200722,000000,35.62,36.1,35.21,35.383,732471,0
+VRNS.US,D,20200723,000000,35.25,36.133,34.68,34.88,1701639,0
+VRNS.US,D,20200724,000000,34.793,34.848,33.823,33.887,789447,0
+VRNS.US,D,20200727,000000,34.04,34.403,33.85,34.203,832284,0
+VRNS.US,D,20200728,000000,34.14,35.193,34.03,34.88,927660,0
+VRNS.US,D,20200729,000000,34.997,36.71,34.997,35.717,1074612,0
+VRNS.US,D,20200730,000000,35.237,35.922,34.59,35.71,426198,0
+VRNS.US,D,20200731,000000,35.913,36.26,35.11,36.117,785580,0
+VRNS.US,D,20200803,000000,36.663,36.663,34.86,35.367,2841051,0
+VRNS.US,D,20200804,000000,40,40,38.117,38.807,3694179,0
+VRNS.US,D,20200805,000000,38.807,40.207,38.787,39.713,2476389,0
+VRNS.US,D,20200806,000000,39.04,40.427,38.682,40.373,1489491,0
+VRNS.US,D,20200807,000000,40.003,40.903,38.793,39.393,1238130,0
+VRNS.US,D,20200810,000000,39.283,39.47,37.757,38.517,1140822,0
+VRNS.US,D,20200811,000000,38.413,38.413,37.357,37.56,1051500,0
+VRNS.US,D,20200812,000000,38.01,38.83,37.81,38.68,843507,0
+VRNS.US,D,20200813,000000,38.817,39.963,38.817,39.41,572979,0
+VRNS.US,D,20200814,000000,39.62,39.652,38.7,39.027,666060,0
+VRNS.US,D,20200817,000000,39.903,39.997,39.03,39.39,610236,0
+VRNS.US,D,20200818,000000,39.423,39.913,39.087,39.317,1126773,0
+VRNS.US,D,20200819,000000,39.367,40.097,39.143,39.62,995292,0
+VRNS.US,D,20200820,000000,39.383,40.167,39.243,39.723,984663,0
+VRNS.US,D,20200821,000000,39.83,39.848,38.917,39.38,758295,0
+VRNS.US,D,20200824,000000,39.707,39.99,39.073,39.377,567972,0
+VRNS.US,D,20200825,000000,39.337,40.043,39.083,39.88,485919,0
+VRNS.US,D,20200826,000000,40.147,41.263,39.997,41.19,815625,0
+VRNS.US,D,20200827,000000,41.19,41.6,40.717,40.92,872622,0
+VRNS.US,D,20200828,000000,41.343,41.83,41.073,41.753,813936,0
+VRNS.US,D,20200831,000000,41.843,41.86,41.127,41.177,797274,0
+VRNS.US,D,20200901,000000,41.23,42.27,40.668,41.913,1675965,0
+VRNS.US,D,20200902,000000,42.167,42.457,40.567,41.133,1341918,0
+VRNS.US,D,20200903,000000,40.537,40.703,38.27,39.187,1225116,0
+VRNS.US,D,20200904,000000,38.89,39.11,35.943,37.9,1296996,0
+VRNS.US,D,20200908,000000,36.84,38.113,36.033,36.807,1271691,0
+VRNS.US,D,20200909,000000,38.003,38.047,36.647,37.603,785529,0
+VRNS.US,D,20200910,000000,38.02,39.027,37.088,37.25,452916,0
+VRNS.US,D,20200911,000000,37.43,37.49,35.58,35.973,903291,0
+VRNS.US,D,20200914,000000,36.633,37.242,36.168,37.137,481545,0
+VRNS.US,D,20200915,000000,37.433,37.837,36.927,37.487,496422,0
+VRNS.US,D,20200916,000000,37.593,38.217,36.843,37.633,684447,0
+VRNS.US,D,20200917,000000,36.827,37.157,36.352,36.993,554514,0
+VRNS.US,D,20200918,000000,37.713,37.893,36.317,37.2,1738461,0
+VRNS.US,D,20200921,000000,36.593,37.523,36.277,37.347,684903,0
+VRNS.US,D,20200922,000000,37.667,38.607,36.84,38.6,649155,0
+VRNS.US,D,20200923,000000,38.667,39.027,37.47,37.53,660555,0
+VRNS.US,D,20200924,000000,37.237,37.667,36.367,37.137,543543,0
+VRNS.US,D,20200925,000000,37.133,38.113,36.737,37.897,748392,0
+VRNS.US,D,20200928,000000,38.557,38.799,38.117,38.377,616035,0
+VRNS.US,D,20200929,000000,38.44,39.173,38.11,38.53,551397,0
+VRNS.US,D,20200930,000000,37.65,39.28,37.65,38.473,453681,0
+VRNS.US,D,20201001,000000,38.717,40.267,38.717,40.053,809436,0
+VRNS.US,D,20201002,000000,39.043,40.157,38.75,38.957,703443,0
+VRNS.US,D,20201005,000000,39.263,40.325,39.007,39.893,826080,0
+VRNS.US,D,20201006,000000,40.057,41.053,39.677,39.817,651630,0
+VRNS.US,D,20201007,000000,40.103,41.377,40.103,41.063,951675,0
+VRNS.US,D,20201008,000000,41.613,41.817,40.693,40.953,579072,0
+VRNS.US,D,20201009,000000,42.327,42.408,41.457,41.72,932031,0
+VRNS.US,D,20201012,000000,42.013,42.8,41.9,42.157,653019,0
+VRNS.US,D,20201013,000000,42.373,43.517,41.95,43.183,715836,0
+VRNS.US,D,20201014,000000,43.637,43.637,42.163,42.733,626661,0
+VRNS.US,D,20201015,000000,41.9,43.047,41.773,42.953,365031,0
+VRNS.US,D,20201016,000000,42.917,43.297,41.937,42.527,1350252,0
+VRNS.US,D,20201019,000000,42.973,42.99,41.537,41.743,500868,0
+VRNS.US,D,20201020,000000,41.71,42.383,41.183,41.353,355440,0
+VRNS.US,D,20201021,000000,41.473,41.91,40.603,40.677,437205,0
+VRNS.US,D,20201022,000000,40.85,40.993,39.92,40.783,492888,0
+VRNS.US,D,20201023,000000,40.777,41.563,40.21,41.423,489621,0
+VRNS.US,D,20201026,000000,41.147,41.83,39.368,40.81,1062417,0
+VRNS.US,D,20201027,000000,45.567,46.25,40.67,40.833,4406499,0
+VRNS.US,D,20201028,000000,40.067,40.33,37.597,38.987,1501416,0
+VRNS.US,D,20201029,000000,40.163,40.564,38.667,39.26,491064,0
+VRNS.US,D,20201030,000000,38.907,38.907,37.387,38.523,829398,0
+VRNS.US,D,20201102,000000,38.507,39.873,38.347,38.81,1032168,0
+VRNS.US,D,20201103,000000,38.963,40.283,38.84,40.067,639918,0
+VRNS.US,D,20201104,000000,40.007,42.283,40.007,41.81,1050765,0
+VRNS.US,D,20201105,000000,42.563,43.78,41.807,42.053,1150287,0
+VRNS.US,D,20201106,000000,41.58,42.79,41.422,42.22,643746,0
+VRNS.US,D,20201109,000000,42.677,42.723,40.567,40.61,954675,0
+VRNS.US,D,20201110,000000,40.447,40.62,37.894,38.993,1447443,0
+VRNS.US,D,20201111,000000,39.443,40.623,38.957,39.693,1112091,0
+VRNS.US,D,20201112,000000,39.55,41.003,38.89,39.063,1121262,0
+VRNS.US,D,20201113,000000,39.357,40.48,39.357,39.733,578319,0
+VRNS.US,D,20201116,000000,40.1,40.273,38.393,38.883,976677,0
+VRNS.US,D,20201117,000000,38.85,39.707,38.573,39.667,684216,0
+VRNS.US,D,20201118,000000,39.687,40.403,39.3,39.607,614655,0
+VRNS.US,D,20201119,000000,39.573,40.95,39.503,40.677,518976,0
+VRNS.US,D,20201120,000000,40.28,41.267,40.16,40.653,1024380,0
+VRNS.US,D,20201123,000000,40.83,40.977,39.283,39.997,941355,0
+VRNS.US,D,20201124,000000,39.66,40.19,38.802,39.07,776094,0
+VRNS.US,D,20201125,000000,39.257,39.86,39.123,39.783,993978,0
+VRNS.US,D,20201127,000000,40.13,41.19,40.103,40.343,435576,0
+VRNS.US,D,20201130,000000,40.5,40.95,39.907,40.213,2122518,0
+VRNS.US,D,20201201,000000,40.623,40.86,39.148,40.047,1206288,0
+VRNS.US,D,20201202,000000,39.67,39.67,38.667,39.383,1081800,0
+VRNS.US,D,20201203,000000,39.383,41.757,39.027,41.017,1040523,0
+VRNS.US,D,20201204,000000,41.127,42.18,40.93,42.037,998682,0
+VRNS.US,D,20201207,000000,42.223,43.453,42.223,42.577,910491,0
+VRNS.US,D,20201208,000000,42.667,44.683,42.327,44.25,1338540,0
+VRNS.US,D,20201209,000000,44.71,44.71,41.597,42.27,820188,0
+VRNS.US,D,20201210,000000,41.95,44.4,41.817,44.007,1075467,0
+VRNS.US,D,20201211,000000,43.92,45.12,43.92,45.04,842472,0
+VRNS.US,D,20201214,000000,45.092,47.256,45.092,46.857,1326525,0
+VRNS.US,D,20201215,000000,47.023,48.33,46.733,47.593,951576,0
+VRNS.US,D,20201216,000000,48.657,50.5,47.833,48.507,1656003,0
+VRNS.US,D,20201217,000000,47.223,49.747,46.747,49.34,1808295,0
+VRNS.US,D,20201218,000000,49.96,54.857,49.837,53.723,3712059,0
+VRNS.US,D,20201221,000000,53.483,56.262,52.723,55.77,1742208,0
+VRNS.US,D,20201222,000000,56.657,58.75,56.033,58.577,1339347,0
+VRNS.US,D,20201223,000000,58.857,59.998,56.637,56.757,1698897,0
+VRNS.US,D,20201224,000000,57.32,58.183,56.483,56.697,503202,0
+VRNS.US,D,20201228,000000,57.483,57.483,55.642,56.333,846012,0
+VRNS.US,D,20201229,000000,56.297,56.5,54.61,54.833,888300,0
+VRNS.US,D,20201230,000000,54.947,56.17,54.193,54.933,968370,0
+VRNS.US,D,20201231,000000,55,55.423,54.313,54.537,1056546,0
+VRNS.US,D,20210104,000000,54.367,54.37,51.82,53.803,1066335,0
+VRNS.US,D,20210105,000000,54.54,54.587,52.94,54.463,802086,0
+VRNS.US,D,20210106,000000,53.793,55.253,53.56,54.667,880101,0
+VRNS.US,D,20210107,000000,54.61,57.52,54.61,57.063,981885,0
+VRNS.US,D,20210108,000000,57.417,58.637,57.035,57.803,571548,0
+VRNS.US,D,20210111,000000,57.197,58.947,56.48,58.247,761304,0
+VRNS.US,D,20210112,000000,58.333,59.742,58.045,59.343,863715,0
+VRNS.US,D,20210113,000000,59.203,59.648,57.887,58.003,1369923,0
+VRNS.US,D,20210114,000000,57.877,58.757,57.432,57.763,1189122,0
+VRNS.US,D,20210115,000000,57.337,59.033,56.637,57.61,1790769,0
+VRNS.US,D,20210119,000000,57.867,60.293,57.867,60.087,1044444,0
+VRNS.US,D,20210120,000000,61.23,61.923,60.41,60.923,818118,0
+VRNS.US,D,20210121,000000,61.527,61.708,59.117,60.097,953589,0
+VRNS.US,D,20210122,000000,60.027,61.44,59.967,61.34,726060,0
+VRNS.US,D,20210125,000000,62.127,63.147,58.093,60.327,791976,0
+VRNS.US,D,20210126,000000,60.733,60.733,58.27,58.747,1101264,0
+VRNS.US,D,20210127,000000,57.38,59.948,56.067,58.36,1247220,0
+VRNS.US,D,20210128,000000,59.35,60.732,58.53,59.885,1048008,0
+VRNS.US,D,20210129,000000,59.95,59.95,57.72,58.923,885222,0
+VRNS.US,D,20210201,000000,58.41,61.227,58.17,60.61,831918,0
+VRNS.US,D,20210202,000000,61.61,63.085,61.282,62.937,701154,0
+VRNS.US,D,20210203,000000,63.637,63.993,60.223,60.643,965514,0
+VRNS.US,D,20210204,000000,60.993,62.257,60.993,62.17,751956,0
+VRNS.US,D,20210205,000000,62.91,63.443,61.957,63.26,808380,0
+VRNS.US,D,20210208,000000,64.66,64.706,58.2,61.06,2469336,0
+VRNS.US,D,20210209,000000,64.753,67.997,63.548,67.213,4053909,0
+VRNS.US,D,20210210,000000,68.503,68.567,63.987,66.24,1908327,0
+VRNS.US,D,20210211,000000,68.983,75.333,67.243,68.53,5007177,0
+VRNS.US,D,20210212,000000,68.483,71.727,67.443,71.5,2931396,0
+VRNS.US,D,20210216,000000,71.523,75,70.823,72.067,4357773,0
+VRNS.US,D,20210217,000000,70.787,70.917,65.685,66.94,2193849,0
+VRNS.US,D,20210218,000000,67.163,69.013,65.497,68.297,1626267,0
+VRNS.US,D,20210219,000000,68.893,70.668,68.893,69.897,1241337,0
+VRNS.US,D,20210222,000000,68.633,69.33,65.61,66.397,1563342,0
+VRNS.US,D,20210223,000000,64.113,67.08,61.803,66.957,2641728,0
+VRNS.US,D,20210224,000000,67.097,67.617,64.998,66.363,932046,0
+VRNS.US,D,20210225,000000,65.873,66.873,60.825,61.48,2098008,0
+VRNS.US,D,20210226,000000,62.537,63.41,59.787,61.18,2591082,0
+VRNS.US,D,20210301,000000,62.657,63.357,60.833,62.333,3718434,0
+VRNS.US,D,20210302,000000,62.247,62.357,60.317,60.713,1779261,0
+VRNS.US,D,20210303,000000,60.253,60.393,56.19,56.933,2048037,0
+VRNS.US,D,20210304,000000,56.393,56.933,52.57,53.76,2638368,0
+VRNS.US,D,20210305,000000,54.063,54.22,50.357,53.607,2698848,0
+VRNS.US,D,20210308,000000,53.91,55.177,51.513,51.943,1617171,0
+VRNS.US,D,20210309,000000,53.76,57.347,53.337,56.38,1903185,0
+VRNS.US,D,20210310,000000,57.37,59.13,56.16,56.347,1292844,0
+VRNS.US,D,20210311,000000,59.027,60.763,58.785,59.667,1543374,0
+VRNS.US,D,20210312,000000,57.807,59.107,56.91,58.503,1019631,0
+VRNS.US,D,20210315,000000,60,60.6,57.7119,58.52,1553422,0
+VRNS.US,D,20210316,000000,59.44,59.99,56.03,56.72,788005,0
+VRNS.US,D,20210317,000000,55.77,57.4,53.76,56.16,1147805,0
+VRNS.US,D,20210318,000000,55.02,55.44,53.08,53.3,1070024,0
+VRNS.US,D,20210319,000000,53.52,54.5979,52.89,52.985,2498173,0
+VRNS.US,D,20210322,000000,53.43,55.79,53.31,55.13,2020234,0
+VRNS.US,D,20210323,000000,55.27,56.31,54.24,54.66,1536887,0
+VRNS.US,D,20210324,000000,55.09,55.09,51.85,51.88,951249,0
+VRNS.US,D,20210325,000000,51.19,53.45,50.3056,52.28,1220065,0
+VRNS.US,D,20210326,000000,52.01,53.4,51.305,53.36,1895080,0
+VRNS.US,D,20210329,000000,53.33,53.33,49.68,49.79,1286309,0
+VRNS.US,D,20210330,000000,49.9,50.3,48.66,49.08,1492628,0
+VRNS.US,D,20210331,000000,49.69,52,49.43,51.34,1780399,0
+VRNS.US,D,20210401,000000,52.18,54.65,52.18,53.22,1394304,0
+VRNS.US,D,20210405,000000,53.74,53.9899,52.34,53.48,668456,0
+VRNS.US,D,20210406,000000,54.4,55.2,53.13,54.84,734797,0
+VRNS.US,D,20210407,000000,54.35,54.83,52.81,53.41,2201800,0
+VRNS.US,D,20210408,000000,53.95,55.0565,53.3367,53.51,951906,0
+VRNS.US,D,20210409,000000,52.5,53.83,51.8301,53.76,500430,0
+VRNS.US,D,20210412,000000,53.27,54.345,52.51,53.9,961750,0
+VRNS.US,D,20210413,000000,54.38,56.27,54.26,55.69,507309,0
+VRNS.US,D,20210414,000000,55.72,57.88,55.54,55.75,719138,0
+VRNS.US,D,20210415,000000,56.04,57.2,55.76,56.58,596634,0
+VRNS.US,D,20210416,000000,56.74,56.96,55,55.22,714710,0
+VRNS.US,D,20210419,000000,54.56,55.16,52.62,54,724279,0
+VRNS.US,D,20210420,000000,54,54.66,52.2,52.65,554516,0
+VRNS.US,D,20210421,000000,52.15,53.63,51.595,53.6,733194,0
+VRNS.US,D,20210422,000000,54.32,56.07,53.72,54.27,620042,0
+VRNS.US,D,20210423,000000,54.32,55.21,53.35,54.99,853733,0
+VRNS.US,D,20210426,000000,56.2,57.21,55.031,57.19,756698,0
+VRNS.US,D,20210427,000000,57,57.57,55.15,56.06,966223,0
+VRNS.US,D,20210428,000000,55.435,56.66,54.5,55.42,1433248,0
+VRNS.US,D,20210429,000000,55.38,55.615,53.66,54.49,629831,0
+VRNS.US,D,20210430,000000,53.74,54.7899,52.7,52.95,1159030,0
+VRNS.US,D,20210503,000000,53.09,53.46,51.41,51.67,1178457,0
+VRNS.US,D,20210504,000000,48.5,50.91,48.075,50.61,2356392,0
+VRNS.US,D,20210505,000000,51.16,52.15,48.495,48.73,755092,0
+VRNS.US,D,20210506,000000,48.32,48.35,46.17,47.15,938198,0
+VRNS.US,D,20210507,000000,48.06,48.65,47.28,47.69,1010873,0
+VRNS.US,D,20210510,000000,47.19,47.225,45.38,45.4,804000,0
+VRNS.US,D,20210511,000000,43.76,47.5,42.74,47.21,1390073,0
+VRNS.US,D,20210512,000000,45.99,46.72,44.84,45.21,879404,0
+VRNS.US,D,20210513,000000,45.94,47.1449,43.83,44.17,998873,0
+VRNS.US,D,20210514,000000,44.84,45.7,44.09,45.57,1284871,0
+VRNS.US,D,20210517,000000,45.2,45.41,43.635,44.6,879429,0
+VRNS.US,D,20210518,000000,44.97,46.1,44.51,45,956935,0
+VRNS.US,D,20210519,000000,43.71,45.67,43.51,45.64,920031,0
+VRNS.US,D,20210520,000000,46.1,47.55,45.93,47.24,954317,0
+VRNS.US,D,20210521,000000,48.29,48.37,47.04,47.13,710231,0
+VRNS.US,D,20210524,000000,47.95,48.185,46.87,47.42,606327,0
+VRNS.US,D,20210525,000000,47.57,48.46,47.28,47.59,588221,0
+VRNS.US,D,20210526,000000,48.02,49.28,48.02,49.02,887039,0
+VRNS.US,D,20210527,000000,49.24,49.69,48.11,49.15,782174,0
+VRNS.US,D,20210528,000000,49.77,49.77,48.21,48.3,603772,0
+VRNS.US,D,20210601,000000,48.49,48.715,46.93,47.96,940322,0
+VRNS.US,D,20210602,000000,47.55,48.36,47.44,48,648831,0
+VRNS.US,D,20210603,000000,47.66,47.66,46.24,46.63,1018992,0
+VRNS.US,D,20210604,000000,46.9,48.04,46.9,47.82,665042,0
+VRNS.US,D,20210607,000000,47.61,51.52,47.505,49.86,1070295,0
+VRNS.US,D,20210608,000000,50.02,51.38,50.02,51.01,1301065,0
+VRNS.US,D,20210609,000000,51.52,51.7599,49.47,49.82,537488,0
+VRNS.US,D,20210610,000000,49.64,51.73,49.4,51.42,682102,0
+VRNS.US,D,20210611,000000,51.7,53.09,51.1,52.93,716045,0
+VRNS.US,D,20210614,000000,53.21,54.585,53,53.91,1155365,0
+VRNS.US,D,20210615,000000,53.65,55.15,53.58,53.99,798702,0
+VRNS.US,D,20210616,000000,53.78,55.96,53.62,55.4,930486,0
+VRNS.US,D,20210617,000000,55,58.38,55,58.11,2437860,0
+VRNS.US,D,20210618,000000,58.43,59.13,56.1,56.82,2949775,0
+VRNS.US,D,20210621,000000,56.55,57.43,54.77,56.73,715028,0
+VRNS.US,D,20210622,000000,56.42,57.91,55.96,57.68,741766,0
+VRNS.US,D,20210623,000000,57.75,58.43,57.48,58.3,850132,0
+VRNS.US,D,20210624,000000,58.69,59.165,57.87,58.59,498865,0
+VRNS.US,D,20210625,000000,58.79,59.12,57.84,58.19,897464,0
+VRNS.US,D,20210628,000000,58.29,59.5,57.9401,59.41,682059,0
+VRNS.US,D,20210629,000000,59.52,60.63,58.47,60.15,1275149,0
+VRNS.US,D,20210630,000000,59.83,60.09,57.03,57.62,979853,0
+VRNS.US,D,20210701,000000,57.4,58.21,56.96,57.82,519028,0
+VRNS.US,D,20210702,000000,58.13,58.99,57.59,58.85,457979,0
+VRNS.US,D,20210706,000000,59.3,60.73,59.065,60.51,656862,0
+VRNS.US,D,20210707,000000,60.86,61.13,58.56,59.51,889533,0
+VRNS.US,D,20210708,000000,58.115,59.73,56.94,59.34,543920,0
+VRNS.US,D,20210709,000000,59.68,60.35,58.96,60.11,278787,0
+VRNS.US,D,20210712,000000,60.7,60.72,58.655,59.3,511596,0
+VRNS.US,D,20210713,000000,59.38,59.54,58.33,58.72,289918,0
+VRNS.US,D,20210714,000000,59.11,59.35,56.71,56.95,713534,0
+VRNS.US,D,20210715,000000,57.03,57.03,55.05,55.96,752403,0
+VRNS.US,D,20210716,000000,56.57,57.62,56.2,56.98,434913,0
+VRNS.US,D,20210719,000000,55.7,58.16,55.7,57.5,355944,0
+VRNS.US,D,20210720,000000,58.19,60.215,57.77,59.8,674466,0
+VRNS.US,D,20210721,000000,59.85,61.34,58.8,61.15,510577,0
+VRNS.US,D,20210722,000000,61.68,62.62,61.6,61.97,537522,0
+VRNS.US,D,20210723,000000,62.15,63.135,61.53,63.01,599423,0
+VRNS.US,D,20210726,000000,63.31,63.62,62.675,63.18,541563,0
+VRNS.US,D,20210727,000000,63.4,63.45,60.21,61.94,682681,0
+VRNS.US,D,20210728,000000,62.16,63.15,61.865,62.17,665716,0
+VRNS.US,D,20210729,000000,62.19,62.655,61.89,62.16,337498,0
+VRNS.US,D,20210730,000000,61.77,62.24,61.04,61.2,580545,0
+VRNS.US,D,20210802,000000,61.38,61.97,59.59,60.99,998016,0
+VRNS.US,D,20210803,000000,59.71,61,56.8,59,2246912,0
+VRNS.US,D,20210804,000000,58.83,60.18,58.65,59.15,761440,0
+VRNS.US,D,20210805,000000,58.87,60.08,58.578,60.02,798755,0
+VRNS.US,D,20210806,000000,60.22,60.32,57.59,58.19,669458,0
+VRNS.US,D,20210809,000000,58.11,58.86,57.5,58.36,410788,0
+VRNS.US,D,20210810,000000,58.73,58.8,57.12,57.32,401407,0
+VRNS.US,D,20210811,000000,57.53,57.7,56.39,57.5,442196,0
+VRNS.US,D,20210812,000000,57.27,59.495,57.2,59.39,522658,0
+VRNS.US,D,20210813,000000,59.48,60.19,59.24,60.14,393187,0
+VRNS.US,D,20210816,000000,59.6,59.815,57.5,58.15,464523,0
+VRNS.US,D,20210817,000000,57.46,57.51,56.06,57.02,605070,0
+VRNS.US,D,20210818,000000,57.19,57.91,56.57,56.92,539244,0
+VRNS.US,D,20210819,000000,56.64,58.01,56.23,56.49,687375,0
+VRNS.US,D,20210820,000000,56.63,57.88,56.63,57.26,308350,0
+VRNS.US,D,20210823,000000,57.44,59.28,57.29,59.08,490788,0
+VRNS.US,D,20210824,000000,59.65,60.78,59.47,60.77,573758,0
+VRNS.US,D,20210825,000000,60.78,62.15,60.76,61.82,634946,0
+VRNS.US,D,20210826,000000,61.62,63.15,61.62,62.88,692065,0
+VRNS.US,D,20210827,000000,63.3,66.9,63.18,66.58,1241052,0
+VRNS.US,D,20210830,000000,66.83,69.26,66.61,69.06,1327883,0
+VRNS.US,D,20210831,000000,69,69.13,68.05,69.01,1230885,0
+VRNS.US,D,20210901,000000,69.04,69.5893,68.09,69.41,1389082,0
+VRNS.US,D,20210902,000000,70.38,71.77,69.34,71.02,664061,0
+VRNS.US,D,20210903,000000,70.9,73.31,70.8631,73.15,710825,0
+VRNS.US,D,20210907,000000,73.15,73.46,72.5,73.41,948214,0
+VRNS.US,D,20210908,000000,73.29,73.37,71.03,71.14,561069,0
+VRNS.US,D,20210909,000000,71.11,72.305,70.46,70.47,753161,0
+VRNS.US,D,20210910,000000,70.55,70.99,69.225,69.41,775846,0
+VRNS.US,D,20210913,000000,69.5,69.5,66.13,67.85,1089870,0
+VRNS.US,D,20210914,000000,68.81,68.95,67.19,67.63,729948,0
+VRNS.US,D,20210915,000000,67.27,68.49,66.15,68.35,524068,0
+VRNS.US,D,20210916,000000,68.35,69.39,67.62,69.23,529190,0
+VRNS.US,D,20210917,000000,69.6,69.61,67.98,68.79,2993358,0
+VRNS.US,D,20210920,000000,67.85,67.96,64.93,66.08,751630,0
+VRNS.US,D,20210921,000000,65.81,68.26,65.81,67.61,1002359,0
+VRNS.US,D,20210922,000000,67.92,68.63,67.54,68.44,651388,0
+VRNS.US,D,20210923,000000,69.29,69.33,67.54,68.73,521335,0
+VRNS.US,D,20210924,000000,68.1,68.77,67,67.61,425723,0
+VRNS.US,D,20210927,000000,67.02,67.59,65.45,66.09,489998,0
+VRNS.US,D,20210928,000000,64.78,64.78,62.08,62.15,823640,0
+VRNS.US,D,20210929,000000,62.77,63.15,60.855,61.46,684304,0
+VRNS.US,D,20210930,000000,62.18,62.29,60.64,60.85,802796,0
+VRNS.US,D,20211001,000000,61.34,62.58,60.35,62.23,495164,0
+VRNS.US,D,20211004,000000,61.77,61.77,59.31,60.54,806403,0
+VRNS.US,D,20211005,000000,60.83,62.06,60.22,61.93,820339,0
+VRNS.US,D,20211006,000000,61.04,63.97,61.04,62.5,823120,0
+VRNS.US,D,20211007,000000,63.09,64.3,61.75,61.95,590016,0
+VRNS.US,D,20211008,000000,61.99,62.4,58.84,59.1,618973,0
+VRNS.US,D,20211011,000000,58.04,59.39,56.94,57.12,971740,0
+VRNS.US,D,20211012,000000,57.59,60.74,57.28,59.95,1076044,0
+VRNS.US,D,20211013,000000,60.58,62.02,60.37,61.66,528742,0
+VRNS.US,D,20211014,000000,62.77,63.79,62.245,62.64,552438,0
+VRNS.US,D,20211015,000000,63.26,63.94,62.53,62.72,579740,0
+VRNS.US,D,20211018,000000,62.43,64.16,62,63.8,716953,0
+VRNS.US,D,20211019,000000,63.95,64.36,62.83,63.45,529065,0
+VRNS.US,D,20211020,000000,64.02,64.425,62.42,63.46,433172,0
+VRNS.US,D,20211021,000000,63.33,64.795,63.33,64.41,416431,0
+VRNS.US,D,20211022,000000,64.27,64.84,63.02,63.22,337321,0
+VRNS.US,D,20211025,000000,63.49,67.48,62.915,65.98,989922,0
+VRNS.US,D,20211026,000000,66.18,67.76,65.08,65.68,866833,0
+VRNS.US,D,20211027,000000,66.09,66.645,63.995,64.39,524508,0
+VRNS.US,D,20211028,000000,64.73,66.04,64.11,64.79,483984,0
+VRNS.US,D,20211029,000000,64.48,65.51,64.11,64.74,550927,0
+VRNS.US,D,20211101,000000,65.17,66.54,64.45,66.2,749765,0
+VRNS.US,D,20211102,000000,65.415,65.705,61.46,62.43,1598140,0
+VRNS.US,D,20211103,000000,62.7,62.89,61.47,62.56,836265,0
+VRNS.US,D,20211104,000000,63.19,64,62.54,63.55,776447,0
+VRNS.US,D,20211105,000000,64.24,64.79,61.68,62.23,597622,0
+VRNS.US,D,20211108,000000,61.87,64.32,61.75,63.75,595184,0
+VRNS.US,D,20211109,000000,64.31,65.12,63.41,64.72,776306,0
+VRNS.US,D,20211110,000000,64.36,64.86,60.25,61.41,639828,0
+VRNS.US,D,20211111,000000,62.15,63,61.75,62.16,404624,0
+VRNS.US,D,20211112,000000,62.33,62.665,61.39,61.9,597940,0
+VRNS.US,D,20211115,000000,61.9,62.04,59.63,60.44,753156,0
+VRNS.US,D,20211116,000000,60.29,60.77,59.33,60.56,1062370,0
+VRNS.US,D,20211117,000000,60.57,60.74,59.635,59.94,523273,0
+VRNS.US,D,20211118,000000,60.17,60.31,58.27,58.43,815420,0
+VRNS.US,D,20211119,000000,58.78,59.33,56.01,56.3,771663,0
+VRNS.US,D,20211122,000000,56.51,56.94,53.34,54.98,1078907,0
+VRNS.US,D,20211123,000000,54.59,54.9685,51.62,52.85,855037,0
+VRNS.US,D,20211124,000000,52.43,53.32,51.52,53.05,802190,0
+VRNS.US,D,20211126,000000,52.38,53.47,50.83,51.76,488838,0
+VRNS.US,D,20211129,000000,52.46,53.0459,51.8288,52.33,978092,0
+VRNS.US,D,20211130,000000,52.36,53.16,50.46,51.81,714984,0
+VRNS.US,D,20211201,000000,52.97,53.17,49.6,50.2,1371019,0
+VRNS.US,D,20211202,000000,50.21,51.5,49.51,51.13,682307,0
+VRNS.US,D,20211203,000000,51.44,52.7,46.74,48.1,1259463,0
+VRNS.US,D,20211206,000000,46.8531,49.29,46.5,48.54,1126890,0
+VRNS.US,D,20211207,000000,50.02,52.94,50.02,52.16,1144339,0
+VRNS.US,D,20211208,000000,52.26,53.85,50.6,52.64,794800,0
+VRNS.US,D,20211209,000000,52.15,53.53,50.47,50.75,670658,0
+VRNS.US,D,20211210,000000,51.1,51.31,49.48,49.96,1468528,0
+VRNS.US,D,20211213,000000,50.18,51.58,48.56,49.57,837028,0
+VRNS.US,D,20211214,000000,48.45,49.74,47.74,49.44,940158,0
+VRNS.US,D,20211215,000000,49.45,50.7,48.535,50.13,1499871,0
+VRNS.US,D,20211216,000000,49.21,49.21,45.73,45.99,3311379,0
+VRNS.US,D,20211217,000000,45.2031,48.08,44.78,47.65,3174923,0
+VRNS.US,D,20211220,000000,47.22,47.63,45.87,46.42,1237855,0
+VRNS.US,D,20211221,000000,46.88,48.66,46.3401,48.2,1121106,0
+VRNS.US,D,20211222,000000,48.23,49.47,48.13,48.8,682038,0
+VRNS.US,D,20211223,000000,49.02,49.53,48.06,49.22,525271,0
+VRNS.US,D,20211227,000000,49.35,49.8974,48.79,49.55,461901,0
+VRNS.US,D,20211228,000000,49.6,49.82,47.86,48.63,578939,0
+VRNS.US,D,20211229,000000,49.005,49.3,48.04,49.06,490394,0
+VRNS.US,D,20211230,000000,49.06,50.58,49.06,50.08,517221,0
+VRNS.US,D,20211231,000000,49.9,50.17,48.74,48.78,405775,0
+VRNS.US,D,20220103,000000,49.32,49.32,47.18,48.66,531948,0
+VRNS.US,D,20220104,000000,48.72,48.92,44.88,46.36,1020230,0
+VRNS.US,D,20220105,000000,45.92,46.33,43.38,43.49,912225,0
+VRNS.US,D,20220106,000000,42.73,45.48,42.16,44.68,1943100,0
+VRNS.US,D,20220107,000000,42.555,45.97,42.555,43.87,1011320,0
+VRNS.US,D,20220110,000000,43,43.03,40.26,42.97,1116723,0
+VRNS.US,D,20220111,000000,43.06,43.94,42.54,43.48,707434,0
+VRNS.US,D,20220112,000000,43.92,44.96,42.37,42.72,741438,0
+VRNS.US,D,20220113,000000,42.76,42.875,39.58,39.66,1038902,0
+VRNS.US,D,20220114,000000,39.54,40.32,37.85,38.9,1152619,0
+VRNS.US,D,20220118,000000,38.05,38.96,37.07,37.16,855587,0
+VRNS.US,D,20220119,000000,37.21,38.24,36.1,36.42,1158670,0
+VRNS.US,D,20220120,000000,37.09,38.72,37.09,37.62,1292436,0
+VRNS.US,D,20220121,000000,37.11,37.67,35.95,36.09,1602900,0
+VRNS.US,D,20220124,000000,34.41,36.82,33.45,36.65,2114093,0
+VRNS.US,D,20220125,000000,36.2,36.83,34.12,34.25,1355778,0
+VRNS.US,D,20220126,000000,36.435,36.435,33.06,33.41,1400153,0
+VRNS.US,D,20220127,000000,34.21,34.86,32.49,32.76,1266789,0
+VRNS.US,D,20220128,000000,33.14,33.68,32.11,33.68,1246535,0
+VRNS.US,D,20220131,000000,33.97,37.28,33.97,37.26,1662694,0
+VRNS.US,D,20220201,000000,37.64,38.65,36.38,38.35,1528916,0
+VRNS.US,D,20220202,000000,38.72,38.73,37.54,37.59,1127751,0
+VRNS.US,D,20220203,000000,36.33,37.8,35.85,36.5,864186,0
+VRNS.US,D,20220204,000000,36.57,37.99,36.09,37.66,931458,0
+VRNS.US,D,20220207,000000,37.56,38.98,37.3,37.96,1677650,0
+VRNS.US,D,20220208,000000,38.34,39.79,36.5,39.28,2279580,0
+VRNS.US,D,20220209,000000,39.56,41.33,39.53,41.17,1013360,0
+VRNS.US,D,20220210,000000,40.33,42.125,39.78,40.79,1590727,0
+VRNS.US,D,20220211,000000,40.9,41.68,40.17,40.76,1391734,0
+VRNS.US,D,20220214,000000,40.46,42.18,40.205,41.01,1073895,0
+VRNS.US,D,20220215,000000,41.81,42.42,40.9,41.95,827412,0
+VRNS.US,D,20220216,000000,41.15,41.82,40.8,41.16,733146,0
+VRNS.US,D,20220217,000000,40.57,40.88,39.24,39.91,864464,0
+VRNS.US,D,20220218,000000,40.06,40.95,39.37,39.48,1057453,0
+VRNS.US,D,20220222,000000,38.51,40.36,37.5,37.74,1117028,0
+VRNS.US,D,20220223,000000,38.11,38.48,36.52,36.61,755048,0
+VRNS.US,D,20220224,000000,35.06,41.38,34.99,41.04,1388415,0
+VRNS.US,D,20220225,000000,41.08,41.77,39.24,41.53,968969,0
+VRNS.US,D,20220228,000000,41.85,44.31,41.85,43.6,1832774,0
+VRNS.US,D,20220301,000000,43.47,45.44,43.37,43.97,1692270,0
+VRNS.US,D,20220302,000000,44.33,44.94,42.42,44.69,1994359,0
+VRNS.US,D,20220303,000000,44.69,44.88,41.7,42.35,1346475,0
+VRNS.US,D,20220304,000000,42.29,43.55,40.63,41.62,930592,0
+VRNS.US,D,20220307,000000,41.84,42.34,39.415,40.22,1172431,0
+VRNS.US,D,20220308,000000,40.3,41.96,39.625,40.61,913157,0
+VRNS.US,D,20220309,000000,41.71,42.96,41.08,41.82,732263,0
+VRNS.US,D,20220310,000000,41.29,41.84,40.28,41.41,601120,0
+VRNS.US,D,20220311,000000,41.99,42.44,40.17,40.39,748776,0
+VRNS.US,D,20220314,000000,39.85,39.85,35.9,36.35,1643657,0
+VRNS.US,D,20220315,000000,36.53,38.13,35.935,37.9,929599,0
+VRNS.US,D,20220316,000000,39.19,39.71,37.72,39.51,1169628,0
+VRNS.US,D,20220317,000000,39.4,41.325,39.09,41.23,1292415,0
+VRNS.US,D,20220318,000000,41.39,44.04,41.23,44,4253845,0
+VRNS.US,D,20220321,000000,43.89,43.96,42.43,43.83,1057700,0
+VRNS.US,D,20220322,000000,43.8,46.6,43.5,45.9,1432726,0
+VRNS.US,D,20220323,000000,45,48.22,45,46.65,1371623,0
+VRNS.US,D,20220324,000000,46.78,47.35,45.69,47.08,746278,0
+VRNS.US,D,20220325,000000,47.08,47.1,44.6225,46.18,564175,0
+VRNS.US,D,20220328,000000,46.34,47.16,45.61,47.11,573094,0
+VRNS.US,D,20220329,000000,47.94,48.71,46.82,48.17,752677,0
+VRNS.US,D,20220330,000000,47.79,48.54,46.67,47.36,670538,0
+VRNS.US,D,20220331,000000,47.21,48.43,47.05,47.54,747765,0
+VRNS.US,D,20220401,000000,47.5,48.78,47.5,48.35,625107,0
+VRNS.US,D,20220404,000000,48.49,49.71,48.44,49.26,795903,0
+VRNS.US,D,20220405,000000,49.43,49.62,47.1,47.45,686525,0
+VRNS.US,D,20220406,000000,46.37,46.37,44.25,45.1,972690,0
+VRNS.US,D,20220407,000000,45.03,46.43,44.555,45.14,680836,0
+VRNS.US,D,20220408,000000,44.79,45.36,44.215,44.46,577848,0
+VRNS.US,D,20220411,000000,44.96,48.235,44.7,47.68,1611337,0
+VRNS.US,D,20220412,000000,48.9,49.84,47.475,48.05,1237544,0
+VRNS.US,D,20220413,000000,48.18,51.4,47.54,51.05,1355500,0
+VRNS.US,D,20220414,000000,50.91,51.6,49.23,49.61,1229096,0
+VRNS.US,D,20220418,000000,49.77,49.87,47.85,48.55,953335,0
+VRNS.US,D,20220419,000000,48.37,50.8,47.87,49.89,607399,0
+VRNS.US,D,20220420,000000,50.09,50.59,48.39,48.64,560265,0
+VRNS.US,D,20220421,000000,49.31,50.38,45.51,45.93,1223403,0
+VRNS.US,D,20220422,000000,45.83,46.69,44.43,44.54,1065402,0
+VRNS.US,D,20220425,000000,44.06,47.19,43.78,46.81,939005,0
+VRNS.US,D,20220426,000000,46.38,46.6,43.82,43.98,744898,0
+VRNS.US,D,20220427,000000,43.4,44.58,42.81,43.34,793471,0
+VRNS.US,D,20220428,000000,43.87,44.85,42.9,44.11,1182694,0
+VRNS.US,D,20220429,000000,44.8,45.86,43.05,43.2,1042807,0
+VRNS.US,D,20220502,000000,43.08,44.1,42.43,43.67,1606445,0
+VRNS.US,D,20220503,000000,39.5,40.05,35.53,38.35,6549908,0
+VRNS.US,D,20220504,000000,38.47,39.755,36.76,39.23,2542582,0
+VRNS.US,D,20220505,000000,38.27,38.83,36.4,37.2,1754365,0
+VRNS.US,D,20220506,000000,36.99,36.99,34.09,34.5,1073044,0
+VRNS.US,D,20220509,000000,33.75,34.43,29.77,30.28,2028123,0
+VRNS.US,D,20220510,000000,31.31,31.89,28.66,30.19,2916679,0
+VRNS.US,D,20220511,000000,29.62,30.73,28.33,28.45,1060616,0
+VRNS.US,D,20220512,000000,27.98,30.7,27.97,29.87,1197034,0
+VRNS.US,D,20220513,000000,30.67,32.57,30.605,31.97,2432667,0
+VRNS.US,D,20220516,000000,31.54,31.84,30.5,30.59,1012673,0
+VRNS.US,D,20220517,000000,31.35,32,30.025,31.26,1455786,0
+VRNS.US,D,20220518,000000,30.75,32.065,30.68,31.45,1441804,0
+VRNS.US,D,20220519,000000,31.24,32.95,31.24,32.27,1269791,0
+VRNS.US,D,20220520,000000,33.08,33.91,31.845,32.91,947259,0
+VRNS.US,D,20220523,000000,32.77,34.26,31.94,34.21,1217456,0
+VRNS.US,D,20220524,000000,33.78,34.47,30.794,31.4,1002265,0
+VRNS.US,D,20220525,000000,31.31,32.61,31.14,32.17,708738,0
+VRNS.US,D,20220526,000000,31.88,33.42,31.58,32.66,958444,0
+VRNS.US,D,20220527,000000,33.26,34.32,33.19,34.07,657981,0
+VRNS.US,D,20220531,000000,34.37,34.37,32.46,33.07,936089,0
+VRNS.US,D,20220601,000000,33.41,34.12,32.02,32.49,1059264,0
+VRNS.US,D,20220602,000000,32.54,35.38,32.51,35.17,953523,0
+VRNS.US,D,20220603,000000,34.53,35.015,33.65,34.35,819364,0
+VRNS.US,D,20220606,000000,34.91,35.19,33.26,33.93,575643,0
+VRNS.US,D,20220607,000000,33.52,34.855,33.375,34.58,375321,0
+VRNS.US,D,20220608,000000,34.26,35.13,34.19,34.46,330858,0
+VRNS.US,D,20220609,000000,34.06,35.04,33.16,33.83,1338742,0
+VRNS.US,D,20220610,000000,33.06,33.5,31.3,31.62,680357,0
+VRNS.US,D,20220613,000000,30.12,30.84,29.23,29.65,1002402,0
+VRNS.US,D,20220614,000000,29.83,30.25,28.77,29.33,622758,0
+VRNS.US,D,20220615,000000,29.92,31.46,29.56,30.76,914037,0
+VRNS.US,D,20220616,000000,29.6,30.46,28.44,28.66,1209857,0
+VRNS.US,D,20220617,000000,28.67,29.94,28.67,29.61,2268153,0
+VRNS.US,D,20220621,000000,30.32,30.87,29.86,29.98,666167,0
+VRNS.US,D,20220622,000000,29.61,30.93,29.52,30.15,886371,0
+VRNS.US,D,20220623,000000,30.5,33.05,30.08,32.86,915494,0
+VRNS.US,D,20220624,000000,33.34,35.09,33.23,34.92,1743381,0
+VRNS.US,D,20220627,000000,33.5,34.3,31.425,32.4,1464963,0
+VRNS.US,D,20220628,000000,32.43,32.6,30.62,30.92,1031138,0
+VRNS.US,D,20220629,000000,30.93,31.185,30.1,30.61,765811,0
+VRNS.US,D,20220630,000000,30.25,30.46,29.055,29.32,1102002,0
+VRNS.US,D,20220701,000000,29.49,30.97,29.21,30.53,655133,0
+VRNS.US,D,20220705,000000,30.28,31.82,29.55,31.82,816815,0
+VRNS.US,D,20220706,000000,31.85,32.6,30.96,31.17,661464,0
+VRNS.US,D,20220707,000000,31.36,32.82,31.34,32.5,995336,0
+VRNS.US,D,20220708,000000,32.08,32.81,31.47,32.16,598754,0
+VRNS.US,D,20220711,000000,32.42,32.42,30.52,30.71,733009,0
+VRNS.US,D,20220712,000000,30.76,31.34,28.19,28.68,1321548,0
+VRNS.US,D,20220713,000000,27.95,28.635,27.305,27.96,996042,0
+VRNS.US,D,20220714,000000,27.84,28.05,26.48,27.34,917044,0
+VRNS.US,D,20220715,000000,28.16,28.33,27.17,27.69,1021470,0
+VRNS.US,D,20220718,000000,27.98,28.4355,26.89,27.1,1097740,0
+VRNS.US,D,20220719,000000,27.73,28.17,26.98,28.08,846075,0
+VRNS.US,D,20220720,000000,28.55,29.7,28.1,28.9,1278187,0
+VRNS.US,D,20220721,000000,28.94,29.9,28.67,29.84,1127430,0
+VRNS.US,D,20220722,000000,29.95,30.04,28.66,29.09,969839,0
+VRNS.US,D,20220725,000000,28.38,28.54,26.9,27.5,2001541,0
+VRNS.US,D,20220726,000000,27.42,27.42,25.2,25.48,1766963,0
+VRNS.US,D,20220727,000000,25.91,26.03,24.96,25.91,3304967,0
+VRNS.US,D,20220728,000000,25.95,26.87,24.68,25.89,1770841,0
+VRNS.US,D,20220729,000000,25.76,26.05,24.83,25.43,2220484,0
+VRNS.US,D,20220801,000000,25.33,26.11,24.58,25.39,2124526,0
+VRNS.US,D,20220802,000000,27.53,28.339,26.65,27.84,3117054,0
+VRNS.US,D,20220803,000000,28.2,30.25,28.03,30.05,2496393,0
+VRNS.US,D,20220804,000000,30,30.3,28.68,30.24,1830643,0
+VRNS.US,D,20220805,000000,29.91,30.11,28.975,29.96,888677,0
+VRNS.US,D,20220808,000000,30.36,31.58,30.11,31.11,1188942,0
+VRNS.US,D,20220809,000000,30.71,30.9,29.06,29.68,953813,0
+VRNS.US,D,20220810,000000,30.93,31.61,30.8498,31.11,607918,0
+VRNS.US,D,20220811,000000,31.73,32.1,30.48,30.7,637509,0
+VRNS.US,D,20220812,000000,30.9,31.21,30.405,30.87,775409,0
+VRNS.US,D,20220815,000000,30.82,31.97,30.57,31.89,898140,0
+VRNS.US,D,20220816,000000,31.43,31.86,30.04,31.29,1272681,0
+VRNS.US,D,20220817,000000,30.45,30.93,29.66,29.88,982618,0
+VRNS.US,D,20220818,000000,29.67,30.52,29.485,30.33,540670,0
+VRNS.US,D,20220819,000000,29.8,30.09,28.685,29.24,1105008,0
+VRNS.US,D,20220822,000000,28.72,28.98,28.18,28.86,679476,0
+VRNS.US,D,20220823,000000,29.36,29.84,28.69,28.74,844007,0
+VRNS.US,D,20220824,000000,28.79,29.38,28.79,29,473159,0
+VRNS.US,D,20220825,000000,29.48,29.48,28.81,29.19,608727,0
+VRNS.US,D,20220826,000000,29.23,29.31,27.93,28.25,545681,0
+VRNS.US,D,20220829,000000,27.92,28.66,27.24,27.29,656647,0
+VRNS.US,D,20220830,000000,27.71,27.95,26.709,27.32,704137,0
+VRNS.US,D,20220831,000000,27.87,28.7,26.9,27.35,1559338,0
+VRNS.US,D,20220901,000000,26.79,26.85,25.09,25.87,1733090,0
+VRNS.US,D,20220902,000000,26.33,26.61,25.5,25.74,755863,0
+VRNS.US,D,20220906,000000,26.11,26.11,25.17,25.76,1370717,0
+VRNS.US,D,20220907,000000,25.89,27.17,25.85,27.1,1112555,0
+VRNS.US,D,20220908,000000,26.69,28.22,26.42,28.2,888440,0
+VRNS.US,D,20220909,000000,28.866,29.94,28.4,29.83,1030339,0
+VRNS.US,D,20220912,000000,29.88,30.92,29.8,30.58,1115076,0
+VRNS.US,D,20220913,000000,28.83,29.55,28.62,29.11,1113137,0
+VRNS.US,D,20220914,000000,29.12,29.19,28.44,28.84,945148,0
+VRNS.US,D,20220915,000000,28.39,29.36,28.21,28.72,941626,0
+VRNS.US,D,20220916,000000,28.06,28.06,26.41,26.82,1635882,0
+VRNS.US,D,20220919,000000,26.59,28.6,26.4982,28.41,1028806,0
+VRNS.US,D,20220920,000000,28.16,28.31,27.69,27.79,516999,0
+VRNS.US,D,20220921,000000,27.93,28.47,27.16,27.38,785310,0
+VRNS.US,D,20220922,000000,27.36,27.38,25.93,26.47,785179,0
+VRNS.US,D,20220923,000000,26.16,26.5911,25.69,26.37,933353,0
+VRNS.US,D,20220926,000000,26.18,27.12,26.08,26.19,711927,0
+VRNS.US,D,20220927,000000,26.68,27.06,25.76,26.41,499641,0
+VRNS.US,D,20220928,000000,26.73,27.74,26.46,27.44,588329,0
+VRNS.US,D,20220929,000000,26.82,27.005,26.14,26.9,481313,0
+VRNS.US,D,20220930,000000,26.76,27.89,26.43,26.52,557248,0
+VRNS.US,D,20221003,000000,26.69,27.02,26.095,26.95,770923,0
+VRNS.US,D,20221004,000000,28.309,28.595,27.84,28.21,798995,0
+VRNS.US,D,20221005,000000,27.51,28.445,27.04,28.41,653269,0
+VRNS.US,D,20221006,000000,28.23,28.565,27.75,27.97,778955,0
+VRNS.US,D,20221007,000000,27.11,27.33,25.68,25.89,963991,0
+VRNS.US,D,20221010,000000,25.89,25.89,23.13,23.16,1318445,0
+VRNS.US,D,20221011,000000,23.06,24.815,22.92,24.17,1449451,0
+VRNS.US,D,20221012,000000,24.27,24.71,23.62,24.63,885624,0
+VRNS.US,D,20221013,000000,23.53,25.09,23.08,24.65,1088542,0
+VRNS.US,D,20221014,000000,24.92,25.39,24.22,24.41,1127872,0
+VRNS.US,D,20221017,000000,25.33,26.41,25.2,26.16,732648,0
+VRNS.US,D,20221018,000000,26.75,27.545,26.12,26.71,1055889,0
+VRNS.US,D,20221019,000000,26.43,26.53,25.85,26.09,665181,0
+VRNS.US,D,20221020,000000,26,27.19,26,26.46,801851,0
+VRNS.US,D,20221021,000000,26.36,26.78,25.56,26.66,730586,0
+VRNS.US,D,20221024,000000,26.54,26.73,25.65,26.35,794585,0
+VRNS.US,D,20221025,000000,26.72,28.08,26.72,27.31,1218329,0
+VRNS.US,D,20221026,000000,26.8,28.08,24.161,26.76,597443,0
+VRNS.US,D,20221027,000000,27.21,27.95,26.98,27,922920,0
+VRNS.US,D,20221028,000000,26.89,27.24,26.44,27,799133,0
+VRNS.US,D,20221031,000000,26.82,27.06,26.26,26.77,1265132,0
+VRNS.US,D,20221101,000000,18.9999,19.01,17.01,17.27,12093647,0
+VRNS.US,D,20221102,000000,17.4,18.47,17.1,17.6,5245320,0
+VRNS.US,D,20221103,000000,17.22,17.94,16.79,17,3111322,0
+VRNS.US,D,20221104,000000,17.14,17.14,15.845,16.01,3100659,0
+VRNS.US,D,20221107,000000,16.06,16.79,15.61,16.59,2332619,0
+VRNS.US,D,20221108,000000,17.72,19.415,17.58,18.67,3130062,0
+VRNS.US,D,20221109,000000,18.46,18.46,17.73,17.77,1899722,0
+VRNS.US,D,20221110,000000,18.85,20.14,18.72,19.81,2578408,0
+VRNS.US,D,20221111,000000,19.87,21.415,19.75,20.79,4268017,0
+VRNS.US,D,20221114,000000,20.79,21.36,20.1,20.73,2160859,0
+VRNS.US,D,20221115,000000,21.4,22,21.23,21.59,1707893,0
+VRNS.US,D,20221116,000000,21.21,21.235,20.35,20.98,1412893,0
+VRNS.US,D,20221117,000000,20.57,21.14,20.26,20.65,1106162,0
+VRNS.US,D,20221118,000000,21.25,21.25,20.26,20.7,1055052,0
+VRNS.US,D,20221121,000000,20.35,20.73,20.03,20.1,818543,0
+VRNS.US,D,20221122,000000,20.1,20.24,19.48,20.23,819288,0
+VRNS.US,D,20221123,000000,20.35,21.16,19.8,20.8,751704,0
+VRNS.US,D,20221125,000000,20.6,21.4993,20.5,21.21,639783,0
+VRNS.US,D,20221128,000000,20.91,21.35,20.58,21.1,1192512,0
+VRNS.US,D,20221129,000000,21.06,21.2299,20.61,20.73,813863,0
+VRNS.US,D,20221130,000000,20.57,21.47,20.08,21.24,2059903,0
+VRNS.US,D,20221201,000000,21.4,22.52,21.25,21.96,1219336,0
+VRNS.US,D,20221202,000000,21.48,21.86,21.125,21.84,1119213,0
+VRNS.US,D,20221205,000000,21.53,22,20.105,20.91,2149475,0
+VRNS.US,D,20221206,000000,20.78,20.97,20.12,20.83,823681,0
+VRNS.US,D,20221207,000000,20.83,21.26,20.5,20.51,1103920,0
+VRNS.US,D,20221208,000000,20.57,21.09,20.405,20.7,957911,0
+VRNS.US,D,20221209,000000,20.49,21.54,20.27,21.23,1431158,0
+VRNS.US,D,20221212,000000,21.31,22.77,21.22,22.33,2046883,0
+VRNS.US,D,20221213,000000,23.76,24.35,23.48,24.07,1947663,0
+VRNS.US,D,20221214,000000,24.06,24.77,23.64,24.02,2198911,0
+VRNS.US,D,20221215,000000,23.76,24.205,23.4,23.7,2000285,0
+VRNS.US,D,20221216,000000,23.66,24.195,23.16,23.89,3573541,0
+VRNS.US,D,20221219,000000,23.73,23.88,22.87,22.94,1174709,0
+VRNS.US,D,20221220,000000,22.67,23.855,22.53,23.39,1032685,0
+VRNS.US,D,20221221,000000,23.37,23.92,22.74,23.87,828872,0
+VRNS.US,D,20221222,000000,23.53,23.63,23.12,23.61,783164,0
+VRNS.US,D,20221223,000000,23.38,24,22.82,23.42,672549,0
+VRNS.US,D,20221227,000000,23.36,23.465,22.5,22.65,449470,0
+VRNS.US,D,20221228,000000,22.52,22.855,22.31,22.69,572725,0
+VRNS.US,D,20221229,000000,22.83,23.85,22.83,23.79,682379,0
+VRNS.US,D,20221230,000000,23.08,24.035,23.08,23.94,570107,0
+VRNS.US,D,20230103,000000,24.37,24.82,23.52,24.035,747499,0
+VRNS.US,D,20230104,000000,24.45,24.8,22.01,24.45,872272,0
+VRNS.US,D,20230105,000000,23.78,24.05,22.66,22.84,1252887,0
+VRNS.US,D,20230106,000000,23,23.3,22.18,23.14,1361194,0
+VRNS.US,D,20230109,000000,23.49,24.47,23.33,23.77,1004653,0
+VRNS.US,D,20230110,000000,23.51,24.34,23.25,24.2,1270802,0
+VRNS.US,D,20230111,000000,24.51,24.91,24.295,24.89,1245762,0
+VRNS.US,D,20230112,000000,24.86,24.86,23.74,24.51,973535,0
+VRNS.US,D,20230113,000000,24.17,24.77,24.17,24.61,675020,0
+VRNS.US,D,20230117,000000,24.68,25.55,24.325,25.32,642498,0
+VRNS.US,D,20230118,000000,25.48,25.91,24.97,25.01,739809,0
+VRNS.US,D,20230119,000000,24.71,25.36,24.67,25.2,675832,0
+VRNS.US,D,20230120,000000,25.54,25.89,25.21,25.72,604547,0
+VRNS.US,D,20230123,000000,25.76,25.92,25.54,25.8,775715,0
+VRNS.US,D,20230124,000000,25.43,26.33,25.19,25.57,1516574,0
+VRNS.US,D,20230125,000000,25.14,26.46,24.495,26.29,1415491,0
+VRNS.US,D,20230126,000000,26.84,27.14,25.9,26.8,1037209,0
+VRNS.US,D,20230127,000000,26.69,26.85,26.27,26.73,942174,0
+VRNS.US,D,20230130,000000,25.81,26.15,25.28,25.66,896438,0
+VRNS.US,D,20230131,000000,25.79,26.035,25.39,25.84,1555290,0
+VRNS.US,D,20230201,000000,25.86,27.39,25.86,27.14,1278157,0
+VRNS.US,D,20230202,000000,27.24,27.93,26.91,27.31,1316269,0
+VRNS.US,D,20230203,000000,26.47,26.99,25.99,26.42,1570462,0
+VRNS.US,D,20230206,000000,26.15,27.08,25.94,26.23,2010585,0
+VRNS.US,D,20230207,000000,28.5,28.64,26.85,28.54,3187651,0
+VRNS.US,D,20230208,000000,29.14,29.99,28.16,28.56,2221560,0
+VRNS.US,D,20230209,000000,29,29.12,27.39,27.61,1322774,0
+VRNS.US,D,20230210,000000,27.26,27.57,26.97,27.48,994887,0
+VRNS.US,D,20230213,000000,27.58,28.03,27.45,27.67,1083486,0
+VRNS.US,D,20230214,000000,27.39,28.84,27.3,27.32,1405710,0
+VRNS.US,D,20230215,000000,27.25,28.27,26.94,28.26,690508,0
+VRNS.US,D,20230216,000000,27.51,27.94,27.08,27.09,1055677,0
+VRNS.US,D,20230217,000000,27.04,27.34,26.545,27.33,795956,0
+VRNS.US,D,20230221,000000,26.74,26.97,26.43,26.93,970792,0
+VRNS.US,D,20230222,000000,27.27,27.43,27.01,27.36,561720,0
+VRNS.US,D,20230223,000000,27.57,27.6653,26.92,27.45,685160,0
+VRNS.US,D,20230224,000000,26.83,27.53,26.36,27.48,845351,0
+VRNS.US,D,20230227,000000,27.86,27.95,27,27.1,1034594,0
+VRNS.US,D,20230228,000000,27.08,27.42,26.46,27.08,2371184,0
+VRNS.US,D,20230301,000000,27.19,27.55,26.88,26.93,796433,0
+VRNS.US,D,20230302,000000,26.72,27.58,26.72,27.39,706734,0
+VRNS.US,D,20230303,000000,27.55,28.08,27.42,27.95,816434,0
+VRNS.US,D,20230306,000000,28,28.09,27.26,27.51,637860,0
+VRNS.US,D,20230307,000000,27.56,27.725,27.07,27.08,1169110,0
+VRNS.US,D,20230308,000000,27.27,27.41,26.86,26.93,937595,0
+VRNS.US,D,20230309,000000,26.75,26.86,25.05,25.05,1381369,0
+VRNS.US,D,20230310,000000,24.99,25.09,23.8,24.3,1785251,0
+VRNS.US,D,20230313,000000,23.86,24.66,23.32,23.59,2058150,0
+VRNS.US,D,20230314,000000,24.13,26.09,24.11,25.5,3004646,0
+VRNS.US,D,20230315,000000,25.89,26.1999,25.44,25.65,1412603,0
+VRNS.US,D,20230316,000000,25.57,26.16,25.09,25.81,1169792,0
+VRNS.US,D,20230317,000000,25.92,26.25,25.22,25.37,3027220,0
+VRNS.US,D,20230320,000000,25.27,26.17,25.02,26.02,1217597,0
+VRNS.US,D,20230321,000000,26.38,27.12,26.285,26.85,915438,0
+VRNS.US,D,20230322,000000,26.87,26.87,25.97,25.98,751726,0
+VRNS.US,D,20230323,000000,26.28,26.83,25.97,26.18,500968,0
+VRNS.US,D,20230324,000000,25.95,26.16,25.52,25.73,404312,0
+VRNS.US,D,20230327,000000,25.8,25.99,25.35,25.46,624647,0
+VRNS.US,D,20230328,000000,25.39,25.5,24.99,25.15,579510,0
+VRNS.US,D,20230329,000000,25.43,25.555,24.82,24.89,1166059,0
+VRNS.US,D,20230330,000000,25.11,25.11,24.51,24.55,742389,0
+VRNS.US,D,20230331,000000,24.64,26.09,24.55,26.01,985104,0
+VRNS.US,D,20230403,000000,25.94,26,25.25,25.4,684302,0
+VRNS.US,D,20230404,000000,25.39,25.77,25.21,25.7,736688,0
+VRNS.US,D,20230405,000000,25.62,25.62,24.39,24.62,602456,0
+VRNS.US,D,20230406,000000,24.56,25.3,24.29,25.27,833136,0
+VRNS.US,D,20230410,000000,24.96,24.96,24.44,24.7,499071,0
+VRNS.US,D,20230411,000000,24.59,25.01,24.2375,24.92,643210,0
+VRNS.US,D,20230412,000000,25.24,25.5,24.6,24.63,478395,0
+VRNS.US,D,20230413,000000,24.87,25.38,24.84,24.91,409152,0
+VRNS.US,D,20230414,000000,24.66,25.02,24.33,24.95,544781,0
+VRNS.US,D,20230417,000000,24.72,25.22,24.6,25.21,802143,0
+VRNS.US,D,20230418,000000,25.45,25.87,25.22,25.51,1037213,0
+VRNS.US,D,20230419,000000,25.3,25.59,24.98,25.5,910144,0
+VRNS.US,D,20230420,000000,25.15,25.36,24.72,24.75,815327,0
+VRNS.US,D,20230421,000000,24.99,25.57,24.85,25.25,1070482,0
+VRNS.US,D,20230424,000000,25.39,25.39,24.435,24.51,810307,0
+VRNS.US,D,20230425,000000,23.6,23.94,23.24,23.28,1646450,0
+VRNS.US,D,20230426,000000,23.46,23.77,23.4,23.45,1023847,0
+VRNS.US,D,20230427,000000,23.73,23.73,23.01,23.03,832255,0
+VRNS.US,D,20230428,000000,22.79,23.21,22.43,23.16,1515728,0
+VRNS.US,D,20230501,000000,23.01,23.32,22.72,23.23,1786132,0
+VRNS.US,D,20230502,000000,22.77,24.15,22.3427,23.25,3060798,0
+VRNS.US,D,20230503,000000,23.24,23.41,22.55,22.97,1642697,0
+VRNS.US,D,20230504,000000,23.12,23.27,22.35,22.44,1261731,0
+VRNS.US,D,20230505,000000,22.75,23.345,22.75,23.03,1306451,0
+VRNS.US,D,20230508,000000,23.29,23.38,22.87,23.19,826077,0
+VRNS.US,D,20230509,000000,23.54,24.265,23.43,23.6,838034,0
+VRNS.US,D,20230510,000000,23.94,24.29,23.68,24.02,727208,0
+VRNS.US,D,20230511,000000,23.93,23.93,23.5,23.51,709653,0
+VRNS.US,D,20230512,000000,23.5,23.645,23.09,23.62,1252137,0
+VRNS.US,D,20230515,000000,23.57,24.33,23.54,24.23,659684,0
+VRNS.US,D,20230516,000000,23.98,24.21,23.67,23.68,687734,0
+VRNS.US,D,20230517,000000,23.74,24.07,23.27,24.01,1295991,0
+VRNS.US,D,20230518,000000,24.19,24.93,24.09,24.84,861326,0
+VRNS.US,D,20230519,000000,25,25.07,24.62,24.77,674166,0
+VRNS.US,D,20230522,000000,24.82,25.24,24.81,25.11,582704,0
+VRNS.US,D,20230523,000000,25.11,25.69,25.045,25.43,820969,0
+VRNS.US,D,20230524,000000,25.19,25.77,25.075,25.74,724562,0
+VRNS.US,D,20230525,000000,26.05,26.05,25.015,25.02,521539,0
+VRNS.US,D,20230526,000000,25.01,26.015,25.01,25.65,551367,0
+VRNS.US,D,20230530,000000,25.9,26.25,25.37,25.54,538261,0
+VRNS.US,D,20230531,000000,25.38,26.49,25.38,26.28,1577528,0
+VRNS.US,D,20230601,000000,25.8,26.19,25.36,26,771361,0
+VRNS.US,D,20230602,000000,26.3,26.73,26.03,26.48,646903,0
+VRNS.US,D,20230605,000000,26.19,26.22,25.77,25.92,564546,0
+VRNS.US,D,20230606,000000,25.84,26.86,25.67,26.77,817670,0
+VRNS.US,D,20230607,000000,26.62,27,25.73,25.96,931144,0
+VRNS.US,D,20230608,000000,25.81,26.09,25.645,25.84,476938,0
+VRNS.US,D,20230609,000000,25.9,26.03,25.29,25.5,477532,0
+VRNS.US,D,20230612,000000,25.62,25.91,25.445,25.88,522355,0
+VRNS.US,D,20230613,000000,26.07,26.71,25.81,26.57,681017,0
+VRNS.US,D,20230614,000000,26.45,26.67,25.935,26.34,686584,0
+VRNS.US,D,20230615,000000,26.06,27.39,25.81,27.13,1154328,0
+VRNS.US,D,20230616,000000,27.48,27.49,26.2,26.48,1471511,0
+VRNS.US,D,20230620,000000,26.25,26.37,25.92,26.14,588515,0
+VRNS.US,D,20230621,000000,25.92,26.11,25.2,25.6,682746,0
+VRNS.US,D,20230622,000000,25.36,25.71,25.02,25.54,711541,0
+VRNS.US,D,20230623,000000,25.11,25.37,24.89,25,946303,0
+VRNS.US,D,20230626,000000,25.085,25.2109,24.66,24.71,721726,0
+VRNS.US,D,20230627,000000,24.88,25.24,24.69,25.19,736647,0
+VRNS.US,D,20230628,000000,25.11,25.82,25.02,25.8,785940,0
+VRNS.US,D,20230629,000000,25.84,26.55,25.84,26.53,884980,0
+VRNS.US,D,20230630,000000,26.71,26.78,25.65,26.65,1039171,0
+VRNS.US,D,20230703,000000,26.59,26.83,26.26,26.46,461846,0
+VRNS.US,D,20230705,000000,26.28,26.815,26.185,26.69,771559,0
+VRNS.US,D,20230706,000000,26.24,26.29,25.55,26.13,830677,0
+VRNS.US,D,20230707,000000,26.22,26.82,26.145,26.22,756745,0
+VRNS.US,D,20230710,000000,26.11,27.02,25.9268,27.01,557203,0
+VRNS.US,D,20230711,000000,27,27.01,26.03,26.45,791540,0
+VRNS.US,D,20230712,000000,27.03,27.03,25.92,26,625415,0
+VRNS.US,D,20230713,000000,26.13,26.85,26.095,26.79,681900,0
+VRNS.US,D,20230714,000000,26.76,26.86,26.27,26.32,420101,0
+VRNS.US,D,20230717,000000,26.38,26.97,26.24,26.39,601152,0
+VRNS.US,D,20230718,000000,26.34,26.88,26.22,26.8,530110,0
+VRNS.US,D,20230719,000000,27,27.77,26.67,26.88,633545,0
+VRNS.US,D,20230720,000000,26.64,26.8125,26.32,26.37,651209,0
+VRNS.US,D,20230721,000000,26.64,26.91,26.37,26.41,639458,0
+VRNS.US,D,20230724,000000,26.41,26.52,25.965,26.35,325237,0
+VRNS.US,D,20230725,000000,26.3,27.14,26.3,26.91,615581,0
+VRNS.US,D,20230726,000000,26.85,27.51,26.835,27.42,634421,0
+VRNS.US,D,20230727,000000,27.81,28.475,27.42,28,2283017,0
+VRNS.US,D,20230728,000000,28.28,28.33,27.37,28.03,911615,0
+VRNS.US,D,20230731,000000,28.15,28.85,28.15,28.7,1243375,0
+VRNS.US,D,20230801,000000,32.52,32.55,29.795,31.91,3605396,0
+VRNS.US,D,20230802,000000,31.59,31.77,30.39,30.55,1655720,0
+VRNS.US,D,20230803,000000,30.55,30.98,29.85,30.26,1044346,0
+VRNS.US,D,20230804,000000,30.14,30.67,29.65,29.79,926563,0
+VRNS.US,D,20230807,000000,29.79,30.4,29.1,30.4,729862,0
+VRNS.US,D,20230808,000000,30.06,30.855,29.41,30.79,1068609,0
+VRNS.US,D,20230809,000000,30.73,31.15,30.43,30.53,1019467,0
+VRNS.US,D,20230810,000000,30.76,31.16,30.36,30.88,1068829,0
+VRNS.US,D,20230811,000000,30.73,30.9,30.47,30.57,625291,0
+VRNS.US,D,20230814,000000,30.39,30.76,30.26,30.6,926753,0
+VRNS.US,D,20230815,000000,30.34,31.085,30.34,30.59,720399,0
+VRNS.US,D,20230816,000000,30.39,30.72,30.25,30.31,608468,0
+VRNS.US,D,20230817,000000,30.32,30.32,29.5,29.69,704712,0
+VRNS.US,D,20230818,000000,29.25,29.95,29.25,29.77,499476,0
+VRNS.US,D,20230821,000000,29.87,30.17,29.555,29.73,385194,0
+VRNS.US,D,20230822,000000,29.81,29.86,29.455,29.68,443935,0
+VRNS.US,D,20230823,000000,29.68,30.47,29.495,30.23,502181,0
+VRNS.US,D,20230824,000000,30.14,30.265,29.65,29.66,421414,0
+VRNS.US,D,20230825,000000,29.74,31.128,29.67,30.94,1247626,0
+VRNS.US,D,20230828,000000,31,31.58,30.78,31.27,840237,0
+VRNS.US,D,20230829,000000,31.18,31.88,30.94,31.65,696637,0
+VRNS.US,D,20230830,000000,31.51,31.9,31.46,31.86,662446,0
+VRNS.US,D,20230831,000000,32,32.64,31.91,31.93,1124830,0
+VRNS.US,D,20230901,000000,32.03,32.5,32,32.24,863501,0
+VRNS.US,D,20230905,000000,31.88,32.379,31.72,32.07,820156,0
+VRNS.US,D,20230906,000000,32.02,32.08,31.49,31.64,683171,0
+VRNS.US,D,20230907,000000,31.32,31.41,30.985,30.99,581788,0
+VRNS.US,D,20230908,000000,30.99,31.11,30.34,30.56,686890,0
+VRNS.US,D,20230911,000000,30.76,31.72,30.76,31.57,635770,0
+VRNS.US,D,20230912,000000,31.19,31.46,30.99,31.08,416424,0
+VRNS.US,D,20230913,000000,31.07,31.18,30.82,31.09,624880,0
+VRNS.US,D,20230914,000000,31.25,31.7,31.16,31.58,698480,0
+VRNS.US,D,20230915,000000,31.46,31.46,30.78,30.85,1871362,0
+VRNS.US,D,20230918,000000,30.79,31.78,30.66,31.56,504394,0
+VRNS.US,D,20230919,000000,31.44,31.57,30.9,31.4,441435,0
+VRNS.US,D,20230920,000000,31.48,32.28,31.26,31.61,660542,0
+VRNS.US,D,20230921,000000,31.56,31.56,30.25,30.4,643888,0
+VRNS.US,D,20230922,000000,30.56,30.93,30.45,30.54,592895,0
+VRNS.US,D,20230925,000000,30.32,30.77,30.23,30.34,626865,0
+VRNS.US,D,20230926,000000,30.12,30.45,29.63,29.9,497433,0
+VRNS.US,D,20230927,000000,29.94,30.45,29.91,30.18,497463,0
+VRNS.US,D,20230928,000000,30.02,30.66,29.805,30.5,605077,0
+VRNS.US,D,20230929,000000,30.82,31.06,30.48,30.54,607005,0
+VRNS.US,D,20231002,000000,30.43,30.605,30.15,30.35,571009,0
+VRNS.US,D,20231003,000000,30,30.25,29.47,29.82,480859,0
+VRNS.US,D,20231004,000000,29.92,30.46,29.91,30,396550,0
+VRNS.US,D,20231005,000000,29.92,30.145,29.6,29.95,665826,0
+VRNS.US,D,20231006,000000,29.65,30.97,29.65,30.95,579566,0
+VRNS.US,D,20231009,000000,30.55,30.8898,30.1,30.76,505712,0
+VRNS.US,D,20231010,000000,30.56,30.96,30.3,30.32,741972,0
+VRNS.US,D,20231011,000000,30.44,30.66,30.13,30.43,503792,0
+VRNS.US,D,20231012,000000,30.46,30.51,29.745,30.04,637073,0
+VRNS.US,D,20231013,000000,31.09,31.09,30.07,30.58,1179071,0
+VRNS.US,D,20231016,000000,32.03,33.04,32,32.63,2342423,0
+VRNS.US,D,20231017,000000,32.68,33.955,32.63,33.85,2043422,0
+VRNS.US,D,20231018,000000,33.8,34.17,32.9,33.03,1203646,0
+VRNS.US,D,20231019,000000,33.17,33.53,32.72,33,791795,0
+VRNS.US,D,20231020,000000,33,33,31.81,32.22,1150834,0
+VRNS.US,D,20231023,000000,32.03,32.23,31.39,31.88,877809,0
+VRNS.US,D,20231024,000000,32.34,32.7,32.01,32.54,725211,0
+VRNS.US,D,20231025,000000,32.43,32.66,31.16,31.38,998604,0
+VRNS.US,D,20231026,000000,31.46,31.83,30.89,31.09,865086,0
+VRNS.US,D,20231027,000000,31.63,31.64,31.14,31.51,1218464,0
+VRNS.US,D,20231030,000000,31.76,31.88,31.03,31.5,1553713,0
+VRNS.US,D,20231031,000000,32.98,34.61,31.56,33.64,3188058,0
+VRNS.US,D,20231101,000000,33.64,34.06,33.14,33.57,1181782,0
+VRNS.US,D,20231102,000000,33,33.5,32.26,33.34,1429157,0
+VRNS.US,D,20231103,000000,33.5,34.64,33.23,34.39,1342904,0
+VRNS.US,D,20231106,000000,34.26,34.455,33.54,33.97,1036851,0
+VRNS.US,D,20231107,000000,34.38,35.44,34.17,35.26,1555565,0
+VRNS.US,D,20231108,000000,35.26,35.38,34.6601,35.36,1315846,0
+VRNS.US,D,20231109,000000,35.56,35.83,35.085,35.31,1025830,0
+VRNS.US,D,20231110,000000,35.36,35.86,35.11,35.56,1250411,0
+VRNS.US,D,20231113,000000,35.23,35.937,34.95,35.88,756899,0
+VRNS.US,D,20231114,000000,37.09,37.94,36.675,37.93,1464137,0
+VRNS.US,D,20231115,000000,38,38.47,37.725,38.05,1361464,0
+VRNS.US,D,20231116,000000,38,38.12,37.49,37.87,1277380,0
+VRNS.US,D,20231117,000000,37.77,38.92,36.8719,38.66,1426714,0
+VRNS.US,D,20231120,000000,38.68,39.49,38.46,39.21,1771458,0
+VRNS.US,D,20231121,000000,38.85,39.53,38.62,39.49,1318086,0
+VRNS.US,D,20231122,000000,39.73,40.08,39.3054,39.54,885148,0
+VRNS.US,D,20231124,000000,39.72,40,39.5593,39.97,431186,0
+VRNS.US,D,20231127,000000,39.67,40.64,39.67,40.35,1644479,0
+VRNS.US,D,20231128,000000,40.24,40.64,40.1,40.28,1027128,0
+VRNS.US,D,20231129,000000,40.84,41.49,40.84,41.47,2564820,0
+VRNS.US,D,20231130,000000,41.5,41.96,40.48,41.89,2402009,0
+VRNS.US,D,20231201,000000,41.8,43.38,41.29,43.08,2146013,0
+VRNS.US,D,20231204,000000,42.98,44.06,42.61,44,1895274,0
+VRNS.US,D,20231205,000000,43.62,44.57,43.58,44.42,1323804,0
+VRNS.US,D,20231206,000000,44.69,45.03,43.52,43.54,1468511,0
+VRNS.US,D,20231207,000000,43.46,43.74,42.85,43.5,1065173,0
+VRNS.US,D,20231208,000000,43.34,43.67,43,43.62,1017218,0
+VRNS.US,D,20231211,000000,43.71,44.43,43.34,44.24,1379378,0
+VRNS.US,D,20231212,000000,44.18,45.04,43.99,44.56,1617212,0
+VRNS.US,D,20231213,000000,44.6,45.09,43.85,44.47,1098394,0
+VRNS.US,D,20231214,000000,44.92,45.22,43.775,44.31,1604369,0
+VRNS.US,D,20231215,000000,45.08,45.35,44.23,44.26,2913383,0
+VRNS.US,D,20231218,000000,44.58,45.554,44.44,45.31,1013381,0
+VRNS.US,D,20231219,000000,45.52,45.64,45.09,45.46,938207,0
+VRNS.US,D,20231220,000000,45.26,45.67,44.63,44.64,801806,0
+VRNS.US,D,20231221,000000,45.01,45.28,44.45,45.04,959147,0
+VRNS.US,D,20231222,000000,45.45,45.48,44.84,45.09,686301,0
+VRNS.US,D,20231226,000000,45.23,45.56,44.89,45.43,414377,0
+VRNS.US,D,20231227,000000,45.35,45.585,44.9,45.41,610931,0
+VRNS.US,D,20231228,000000,45.4,45.81,45.12,45.66,416390,0
+VRNS.US,D,20231229,000000,45.57,45.7,45,45.28,692341,0
+VRNS.US,D,20240102,000000,44.67,44.78,43.432,44.52,1211812,0
+VRNS.US,D,20240103,000000,44.2,44.49,42.87,42.99,949482,0
+VRNS.US,D,20240104,000000,43.63,43.995,42.6,42.76,1311392,0
+VRNS.US,D,20240105,000000,42.6,42.99,42.26,42.52,883310,0
+VRNS.US,D,20240108,000000,42.78,43.94,42.4,43.74,983350,0
+VRNS.US,D,20240109,000000,43.22,45.19,43.09,44.77,979759,0
+VRNS.US,D,20240110,000000,45.07,45.46,44.4,45.39,1062080,0
+VRNS.US,D,20240111,000000,45.27,46.73,45.15,46.69,1351793,0
+VRNS.US,D,20240112,000000,47.14,47.29,46.15,46.54,746833,0
+VRNS.US,D,20240116,000000,46.26,46.67,45.67,45.93,976999,0
+VRNS.US,D,20240117,000000,45.39,45.68,44.44,45.36,791545,0
+VRNS.US,D,20240118,000000,45.15,45.66,43.98,44.41,1181109,0
+VRNS.US,D,20240119,000000,44.75,44.92,43.94,44.6,1366514,0
+VRNS.US,D,20240122,000000,45.62,45.9382,45.055,45.45,1448423,0
+VRNS.US,D,20240123,000000,45.72,45.805,44.51,45.23,918280,0
+VRNS.US,D,20240124,000000,45.93,45.95,45.165,45.23,1115289,0
+VRNS.US,D,20240125,000000,45.97,46.43,45.17,45.52,2884276,0
+VRNS.US,D,20240126,000000,45.71,45.91,45,45.24,1556761,0
+VRNS.US,D,20240129,000000,45.24,46.15,45.11,46.02,1178346,0
+VRNS.US,D,20240130,000000,46.19,46.74,45.9,46.43,1308707,0
+VRNS.US,D,20240131,000000,45.68,46.125,44.66,44.88,1278332,0
+VRNS.US,D,20240201,000000,45.07,46.27,44.92,45.82,1872219,0
+VRNS.US,D,20240202,000000,45.46,45.895,45.15,45.41,1021815,0
+VRNS.US,D,20240205,000000,45.25,45.86,44.76,45.54,2575725,0
+VRNS.US,D,20240206,000000,50.14,50.6,47.4119,48.6,5146654,0
+VRNS.US,D,20240207,000000,49.13,49.7,48.13,48.45,1569611,0
+VRNS.US,D,20240208,000000,48.27,51.24,47.63,50.69,2539634,0
+VRNS.US,D,20240209,000000,51.05,52.3,50.845,51.98,1454678,0
+VRNS.US,D,20240212,000000,51.69,51.83,49.7,49.96,1448521,0
+VRNS.US,D,20240213,000000,48.47,49.53,47.74,48.39,1863770,0
+VRNS.US,D,20240214,000000,49.14,50.42,48.76,49.92,1258810,0
+VRNS.US,D,20240215,000000,50.36,50.36,49.58,49.94,822843,0
+VRNS.US,D,20240216,000000,49.75,49.75,48.66,49.49,888577,0
+VRNS.US,D,20240220,000000,49,49.09,47.9,48.25,929363,0
+VRNS.US,D,20240221,000000,46.28,47.35,45.45,47.09,1560014,0
+VRNS.US,D,20240222,000000,47.82,49.26,47.82,49.02,1707145,0
+VRNS.US,D,20240223,000000,49.21,49.57,48.66,49.01,1090714,0
+VRNS.US,D,20240226,000000,48.95,51.49,48.78,50.45,1329417,0
+VRNS.US,D,20240227,000000,50.85,51.27,49.775,50.92,1663874,0
+VRNS.US,D,20240228,000000,50.43,50.66,49.92,50.35,678627,0
+VRNS.US,D,20240229,000000,50.74,51.24,49.99,50.8,1051316,0
+VRNS.US,D,20240301,000000,50.8,51.245,50,51.11,777853,0
+VRNS.US,D,20240304,000000,51.31,52.88,50.355,50.49,1343828,0
+VRNS.US,D,20240305,000000,49.72,49.72,48.105,48.74,1099944,0
+VRNS.US,D,20240306,000000,49.9,50.575,48.62,49.77,1083409,0
+VRNS.US,D,20240307,000000,50.005,50.59,49.485,50.24,693830,0
+VRNS.US,D,20240308,000000,50.5,51.07,49.4122,49.81,733654,0
+VRNS.US,D,20240311,000000,49.41,49.93,48.58,49.64,682160,0
+VRNS.US,D,20240312,000000,49.53,49.955,49.22,49.55,811442,0
+VRNS.US,D,20240313,000000,49.65,50.78,48.78,50.01,955265,0
+VRNS.US,D,20240314,000000,49.92,49.99,48.385,49.07,1128866,0
+VRNS.US,D,20240315,000000,48.57,49.15,48.39,48.91,1803130,0
+VRNS.US,D,20240318,000000,49.1,49.63,48.75,49.15,898488,0
+VRNS.US,D,20240319,000000,48.72,48.9,47.27,48.85,1743954,0
+VRNS.US,D,20240320,000000,49.02,49.79,48.56,49.19,780573,0
+VRNS.US,D,20240321,000000,49.65,49.92,49,49.06,946455,0
+VRNS.US,D,20240322,000000,49.21,49.21,47.9,47.97,740143,0
+VRNS.US,D,20240325,000000,48,48.05,47.57,47.6,502631,0
+VRNS.US,D,20240326,000000,47.9,47.9,46.66,46.7,1019892,0
+VRNS.US,D,20240327,000000,47.28,47.31,46.41,47.31,699646,0
+VRNS.US,D,20240328,000000,47.2,48.51,46.9785,47.17,1285899,0
+VRNS.US,D,20240401,000000,47.12,47.33,46.19,46.81,905432,0
+VRNS.US,D,20240402,000000,45.99,46.34,45.28,45.55,1030568,0
+VRNS.US,D,20240403,000000,45.06,46.5625,44.72,46.47,1090435,0
+VRNS.US,D,20240404,000000,47,47.92,46.61,46.73,1188669,0
+VRNS.US,D,20240405,000000,46.36,48.24,46.36,47.81,1048691,0
+VRNS.US,D,20240408,000000,48.12,48.135,47.31,47.5,831097,0
+VRNS.US,D,20240409,000000,47.69,47.7,46.44,46.63,919196,0
+VRNS.US,D,20240410,000000,45.65,46.36,45.38,45.57,871716,0
+VRNS.US,D,20240411,000000,45.98,46.095,45.22,45.71,930363,0
+VRNS.US,D,20240412,000000,45.19,45.385,44.14,44.52,617405,0
+VRNS.US,D,20240415,000000,44.72,44.87,42.79,42.93,1156107,0
+VRNS.US,D,20240416,000000,42.77,45.27,42.57,43.96,1729714,0
+VRNS.US,D,20240417,000000,44.16,44.33,43.23,43.51,703862,0
+VRNS.US,D,20240418,000000,43.74,43.85,43,43.18,755752,0
+VRNS.US,D,20240419,000000,43.04,43.41,42.69,43.32,778839,0
+VRNS.US,D,20240422,000000,43.79,44.38,43.21,44.03,742673,0
+VRNS.US,D,20240423,000000,44.15,45.2,44.15,44.79,633598,0
+VRNS.US,D,20240424,000000,45.17,45.62,44.58,44.87,649976,0
+VRNS.US,D,20240425,000000,44.03,45.02,43.86,44.84,592613,0
+VRNS.US,D,20240426,000000,45.43,45.8,45.2,45.33,609115,0
+VRNS.US,D,20240429,000000,45.3,45.58,44.46,44.89,833568,0
+VRNS.US,D,20240430,000000,44.51,44.845,43.45,43.75,994823,0
+VRNS.US,D,20240501,000000,43.96,44.76,43.26,43.44,871897,0
+VRNS.US,D,20240502,000000,43.84,44.22,43.12,44.19,723487,0
+VRNS.US,D,20240503,000000,44.91,44.94,43.62,43.77,968377,0
+VRNS.US,D,20240506,000000,43.68,44.7092,43.64,44.59,2098230,0
+VRNS.US,D,20240507,000000,44.16,46.65,43.23,45,2650939,0
+VRNS.US,D,20240508,000000,44.77,45.93,44.54,45.64,1489563,0
+VRNS.US,D,20240509,000000,45.65,45.69,44.75,45.19,1057147,0
+VRNS.US,D,20240510,000000,45.17,45.42,44.28,44.51,903220,0
+VRNS.US,D,20240513,000000,44.6,44.7199,43.76,44.11,803691,0
+VRNS.US,D,20240514,000000,44.25,44.57,43.735,43.79,941903,0
+VRNS.US,D,20240515,000000,44.4,44.67,44.11,44.57,1049913,0
+VRNS.US,D,20240516,000000,44.61,44.7,43.24,43.49,962873,0
+VRNS.US,D,20240517,000000,43.66,43.7539,43,43.13,850712,0
+VRNS.US,D,20240520,000000,43.13,44.23,43.01,44.15,1128668,0
+VRNS.US,D,20240521,000000,43.94,44.27,43.49,43.74,753193,0
+VRNS.US,D,20240522,000000,43.85,45.55,43.85,44.82,1884072,0
+VRNS.US,D,20240523,000000,45.2,45.34,44.105,44.55,1104953,0
+VRNS.US,D,20240524,000000,44.54,45.6,44.27,45.07,1189926,0
+VRNS.US,D,20240528,000000,45.16,45.77,44.88,45.72,956328,0
+VRNS.US,D,20240529,000000,45.19,45.805,44.64,44.82,723966,0
+VRNS.US,D,20240530,000000,44.92,44.92,42.93,43.42,1512097,0
+VRNS.US,D,20240531,000000,43.54,43.93,42.145,42.96,1407966,0
+VRNS.US,D,20240603,000000,43.11,43.31,41.65,42.16,1178935,0
+VRNS.US,D,20240604,000000,42.2,42.365,41.13,41.5,1029953,0
+VRNS.US,D,20240605,000000,41.93,42.92,41.53,42.85,1257097,0
+VRNS.US,D,20240606,000000,42.99,43.1,42.26,42.27,552747,0
+VRNS.US,D,20240607,000000,42.29,42.41,41.88,42.36,668655,0
+VRNS.US,D,20240610,000000,42.27,43.03,42.08,42.7,1271688,0
+VRNS.US,D,20240611,000000,42.39,43.18,41.87,42.96,4252566,0
+VRNS.US,D,20240612,000000,43.9,44.465,42.49,42.52,1142626,0
+VRNS.US,D,20240613,000000,42.58,42.58,41.42,41.84,860918,0
+VRNS.US,D,20240614,000000,43.05,43.1,41.84,42.82,1861303,0
+VRNS.US,D,20240617,000000,42.85,43.74,42.29,43.7,1407065,0
+VRNS.US,D,20240618,000000,43.59,43.59,42.38,43.33,1130336,0
+VRNS.US,D,20240620,000000,43.28,43.61,43.02,43.33,983114,0
+VRNS.US,D,20240621,000000,43.3,44.27,43.055,44.22,4680807,0
+VRNS.US,D,20240624,000000,44.2,44.65,43.3,43.32,2360286,0
+VRNS.US,D,20240625,000000,43.3,43.5917,42.7,43.31,1089236,0
+VRNS.US,D,20240626,000000,43.1,44.01,42.58,43.45,940134,0
+VRNS.US,D,20240627,000000,43.57,46.32,43.42,45.96,1369471,0
+VRNS.US,D,20240628,000000,46.14,48.22,46.14,47.97,2685277,0
+VRNS.US,D,20240701,000000,47.97,48.02,46.84,47.49,1058273,0
+VRNS.US,D,20240702,000000,47.55,48.13,47.16,48.03,967617,0
+VRNS.US,D,20240703,000000,48.03,48.49,47.84,48,454076,0
+VRNS.US,D,20240705,000000,47.59,48.57,47.48,48.33,606622,0
+VRNS.US,D,20240708,000000,48.29,48.59,46.54,46.93,1166881,0
+VRNS.US,D,20240709,000000,46.96,46.96,45.64,46.03,952250,0
+VRNS.US,D,20240710,000000,46.18,46.61,45.295,46.34,915787,0
+VRNS.US,D,20240711,000000,47.03,49.12,46.835,48.17,1722824,0
+VRNS.US,D,20240712,000000,48.3,50.13,48.14,49.45,1378337,0
+VRNS.US,D,20240715,000000,49.99,50.96,49.93,50.56,1783959,0
+VRNS.US,D,20240716,000000,50.97,51.74,50.24,50.76,1047677,0
+VRNS.US,D,20240717,000000,49.98,50.72,49.57,49.57,1333320,0
+VRNS.US,D,20240718,000000,49.53,49.56,47.03,47.53,1225556,0
+VRNS.US,D,20240719,000000,47.79,48,46.62,46.97,1029353,0
+VRNS.US,D,20240722,000000,47.43,48.21,46.55,47.3,1189353,0
+VRNS.US,D,20240723,000000,47.1,47.94,46.71,47.48,1007343,0
+VRNS.US,D,20240724,000000,47.31,47.97,46.54,46.66,1053953,0
+VRNS.US,D,20240725,000000,47.32,47.525,46.01,46.91,1446517,0
+VRNS.US,D,20240726,000000,47.64,48.51,46.9,48.47,1536255,0
+VRNS.US,D,20240729,000000,48.85,49.97,47.935,48.49,2177051,0
+VRNS.US,D,20240730,000000,54.9,56.68,52.47,55.59,8559849,0
+VRNS.US,D,20240731,000000,56.64,57,54.52,55.13,2310712,0
+VRNS.US,D,20240801,000000,54.85,55.1,52.26,53.17,2217775,0
+VRNS.US,D,20240802,000000,50.942,52.09,49.87,51.8,1669239,0
+VRNS.US,D,20240805,000000,48.6,51.04,48.24,50.28,1741625,0
+VRNS.US,D,20240806,000000,50.63,52.3,50.15,51.58,1918675,0
+VRNS.US,D,20240807,000000,52.43,53.43,51,51.09,1023559,0
+VRNS.US,D,20240808,000000,52.02,53.98,51.77,53.75,1317085,0
+VRNS.US,D,20240809,000000,53.85,54.92,53.56,54.77,1190629,0
+VRNS.US,D,20240812,000000,54.85,55.05,53.51,54.44,928396,0
+VRNS.US,D,20240813,000000,54.77,55.1,54.48,54.83,682623,0
+VRNS.US,D,20240814,000000,55.11,55.53,54.735,55.22,630695,0
+VRNS.US,D,20240815,000000,55.92,56.32,54.5098,55.22,926982,0
+VRNS.US,D,20240816,000000,54.98,55.725,54.76,55.22,586140,0
+VRNS.US,D,20240819,000000,55.19,55.99,54.95,55.98,625338,0
+VRNS.US,D,20240820,000000,56.11,56.7,55.97,56.47,924995,0
+VRNS.US,D,20240821,000000,56.48,57.165,56.12,57.06,657457,0
+VRNS.US,D,20240822,000000,57.29,57.31,56.06,56.26,615066,0
+VRNS.US,D,20240823,000000,56.92,57.39,56.35,57.27,891647,0
+VRNS.US,D,20240826,000000,57.5,58.3239,57.34,57.54,709290,0
+VRNS.US,D,20240827,000000,57.47,57.695,57.01,57.46,557500,0
+VRNS.US,D,20240828,000000,57.31,57.73,56.165,56.61,805044,0
+VRNS.US,D,20240829,000000,56.84,57.79,56.03,56.07,1158404,0
+VRNS.US,D,20240830,000000,56.46,56.88,55.655,56.6,1155738,0
+VRNS.US,D,20240903,000000,55.98,56.49,54.85,55.35,1171586,0
+VRNS.US,D,20240904,000000,54.09,55.26,53.76,55.05,926626,0
+VRNS.US,D,20240905,000000,50.355,52.99,49.87,52.18,4426178,0
+VRNS.US,D,20240906,000000,53.4,53.92,50.24,51.12,5706293,0
+VRNS.US,D,20240909,000000,51.23,52.05,50.6,50.79,2063237,0
+VRNS.US,D,20240910,000000,50.99,51.5475,50.58,51.43,1329689,0
+VRNS.US,D,20240911,000000,50.95,51.73,50.59,51.22,1094490,0
+VRNS.US,D,20240912,000000,51.75,53.07,51.55,52.89,1274135,0
+VRNS.US,D,20240913,000000,52.9,54.33,52.88,53.75,1222485,0
+VRNS.US,D,20240916,000000,53.85,54.69,53.49,53.9,1128796,0
+VRNS.US,D,20240917,000000,54.48,54.48,53.28,53.84,800735,0
+VRNS.US,D,20240918,000000,53.89,54.75,53.36,53.55,799472,0
+VRNS.US,D,20240919,000000,55,55.49,54.39,55.09,1079779,0
+VRNS.US,D,20240920,000000,55.3,56.31,54.91,55.88,2261809,0
+VRNS.US,D,20240923,000000,56.01,56.33,55.42,56.12,736858,0
+VRNS.US,D,20240924,000000,56.27,57.13,55.55,57.05,1128170,0
+VRNS.US,D,20240925,000000,57.03,57.215,56.37,57.15,766282,0
+VRNS.US,D,20240926,000000,57.86,57.86,56.94,57.06,1307465,0
+VRNS.US,D,20240927,000000,57.36,57.49,55.79,56.23,1025140,0
+VRNS.US,D,20240930,000000,55.98,57.63,55.12,56.5,1302443,0
+VRNS.US,D,20241001,000000,56.58,56.58,54.52,55.02,1083859,0
+VRNS.US,D,20241002,000000,54.92,56.28,54.83,55.58,1013741,0
+VRNS.US,D,20241003,000000,55.16,55.7,54.68,55.59,938515,0
+VRNS.US,D,20241004,000000,56.59,56.71,55.8,56.48,1070498,0
+VRNS.US,D,20241007,000000,56.24,56.81,55.4,55.52,915967,0
+VRNS.US,D,20241008,000000,55.96,56.8,55.93,56.55,912266,0
+VRNS.US,D,20241009,000000,56.52,59.34,56.47,58.62,2085984,0
+VRNS.US,D,20241010,000000,58.26,59.97,57.51,58.96,2600097,0
+VRNS.US,D,20241011,000000,58.96,59.24,58.05,59.12,1491951,0
+VRNS.US,D,20241014,000000,59.42,60.04,58.72,59.9,1645269,0
+VRNS.US,D,20241015,000000,60,60.58,58.91,59.98,1517233,0
+VRNS.US,D,20241016,000000,60.36,60.4,58.81,58.97,1529838,0
+VRNS.US,D,20241017,000000,59.26,59.68,58.5,59.24,1406756,0
+VRNS.US,D,20241018,000000,59.65,59.96,59.04,59.43,924011,0
+VRNS.US,D,20241021,000000,59.32,59.59,58.22,58.52,860605,0
+VRNS.US,D,20241022,000000,58.3,58.82,58.01,58.35,927246,0
+VRNS.US,D,20241023,000000,58.29,58.47,56.355,56.58,1162243,0
+VRNS.US,D,20241024,000000,56.89,57.4997,56.28,56.31,880902,0
+VRNS.US,D,20241025,000000,56.4,57.48,56.13,56.86,1140291,0
+VRNS.US,D,20241028,000000,57.59,58.74,57.28,57.38,1978327,0
+VRNS.US,D,20241029,000000,57.41,59.26,57.145,58.78,2762425,0
+VRNS.US,D,20241030,000000,54.04,56.97,51.89,52.48,5712559,0
+VRNS.US,D,20241031,000000,52,52.49,50.03,50.37,3119189,0
+VRNS.US,D,20241101,000000,50.45,51.985,49.8,51.23,3431604,0
+VRNS.US,D,20241104,000000,50.96,51.695,50.44,50.89,1545412,0
+VRNS.US,D,20241105,000000,50.68,51.27,50.35,50.85,1433157,0
+VRNS.US,D,20241106,000000,53.39,54.14,52.73,53.34,1991266,0
+VRNS.US,D,20241107,000000,53.43,53.79,52.88,53.19,1105326,0
+VRNS.US,D,20241108,000000,53.08,53.16,52.07,52.38,1300680,0
+VRNS.US,D,20241111,000000,52.89,53.26,52.07,52.47,1541970,0
+VRNS.US,D,20241112,000000,52.46,52.76,52,52.27,848674,0
+VRNS.US,D,20241113,000000,52.46,54.6,52.31,53.2,2139452,0
+VRNS.US,D,20241114,000000,53.08,53.1,52.05,52.23,1679711,0
+VRNS.US,D,20241115,000000,52.03,52.22,50.73,51.08,1389447,0
+VRNS.US,D,20241118,000000,50.62,50.875,48.805,49.24,2643488,0
+VRNS.US,D,20241119,000000,48.7,49.85,48.58,49.54,1731997,0
+VRNS.US,D,20241120,000000,49.79,50.44,49.25,49.97,973107,0
+VRNS.US,D,20241121,000000,50.31,51.11,50.145,50.2,2199834,0
+VRNS.US,D,20241122,000000,50.33,50.75,49.68,50.02,1528731,0
+VRNS.US,D,20241125,000000,50.92,51.095,49.99,50.11,2689362,0
+VRNS.US,D,20241126,000000,50.15,50.45,49.46,49.91,1612820,0
+VRNS.US,D,20241127,000000,49.95,50.35,49.42,49.57,1184329,0
+VRNS.US,D,20241129,000000,49.64,50.17,49.55,49.96,892144,0
+VRNS.US,D,20241202,000000,49.83,50.84,49.62,50.23,2482422,0
+VRNS.US,D,20241203,000000,49.85,51.04,49.73,50.76,1866099,0
+VRNS.US,D,20241204,000000,51.07,51.55,50.64,50.78,934280,0
+VRNS.US,D,20241205,000000,50.54,50.54,49.28,49.71,961802,0
+VRNS.US,D,20241206,000000,50.06,50.69,49.46,49.81,1510946,0
+VRNS.US,D,20241209,000000,49.9,50,48.56,49.08,1300797,0
+VRNS.US,D,20241210,000000,49.2,49.6725,48.65,48.97,1037315,0
+VRNS.US,D,20241211,000000,49.38,49.56,47.96,48.01,2099852,0
+VRNS.US,D,20241212,000000,47.9,48.79,47.3601,47.94,1349394,0
+VRNS.US,D,20241213,000000,47.76,48.21,46.9,47.1,1215614,0
+VRNS.US,D,20241216,000000,47.29,48.135,46.83,47.78,1372966,0
+VRNS.US,D,20241217,000000,47.57,47.63,46.86,47.2,1075010,0
+VRNS.US,D,20241218,000000,47.38,47.4,44.985,45.52,1719835,0
+VRNS.US,D,20241219,000000,45.97,46.27,44.76,45.05,1954077,0
+VRNS.US,D,20241220,000000,44.26,45.43,44.24,45.3,2883264,0
+VRNS.US,D,20241223,000000,45.25,45.41,44.51,45.16,890422,0
+VRNS.US,D,20241224,000000,45.16,45.37,44.85,45.36,329365,0
+VRNS.US,D,20241226,000000,45.16,45.57,45,45.38,547357,0
+VRNS.US,D,20241227,000000,45.13,45.35,44.18,44.97,754908,0
+VRNS.US,D,20241230,000000,44.19,44.55,43.61,43.91,1222676,0
+VRNS.US,D,20241231,000000,44.37,44.45,43.86,44.43,1199260,0
+VRNS.US,D,20250102,000000,44.72,44.99,43.99,44.34,893276,0
+VRNS.US,D,20250103,000000,44.65,45.12,44.28,44.58,1111436,0
+VRNS.US,D,20250106,000000,44.36,45.19,44.01,45.13,1470247,0
+VRNS.US,D,20250107,000000,45.28,45.4,43.9,44.31,1294621,0
+VRNS.US,D,20250108,000000,43.92,44.45,43.47,44.24,1027428,0
+VRNS.US,D,20250110,000000,44.26,45,44.01,44.7,1131554,0
+VRNS.US,D,20250113,000000,44.28,44.96,43.88,44.75,1976844,0
+VRNS.US,D,20250114,000000,45,45.65,44.6319,45.44,1801174,0
+VRNS.US,D,20250115,000000,46.1,46.335,44.79,45.11,1523297,0
+VRNS.US,D,20250116,000000,45.26,45.94,44.01,45.88,2241418,0
+VRNS.US,D,20250117,000000,46.26,46.5534,43.61,44.19,2419146,0
+VRNS.US,D,20250121,000000,44.54,45.56,43.56,45.48,1783553,0
+VRNS.US,D,20250122,000000,45.46,45.89,44.69,44.87,1502741,0
+VRNS.US,D,20250123,000000,44.31,44.8216,44.02,44.28,1690426,0
+VRNS.US,D,20250124,000000,44.54,44.76,44.13,44.31,1233778,0
+VRNS.US,D,20250127,000000,44.17,45.58,44.05,44.63,1547974,0
+VRNS.US,D,20250128,000000,44.89,46.0499,44.47,45.73,1484320,0
+VRNS.US,D,20250129,000000,45.65,45.66,43.95,44.5,1593660,0
+VRNS.US,D,20250130,000000,44.57,45.7,44.57,44.94,1398064,0
+VRNS.US,D,20250131,000000,45.19,45.8,44.9,45.36,2139332,0
+VRNS.US,D,20250203,000000,44.53,46.4,44.2,45.9,3174236,0
+VRNS.US,D,20250204,000000,45.91,47,45.455,46.84,3202296,0
+VRNS.US,D,20250205,000000,43.21,44.86,41.0701,43.37,8381686,0
+VRNS.US,D,20250206,000000,43.16,43.3,40,40.01,3762760,0
+VRNS.US,D,20250207,000000,40.25,41.34,39.62,40.59,2496245,0
+VRNS.US,D,20250210,000000,41.75,43.08,41.39,43.02,2670749,0
+VRNS.US,D,20250211,000000,42.8,43.36,41.79,42.7,2407480,0
+VRNS.US,D,20250212,000000,42.03,43.67,42.03,43.17,1808208,0
+VRNS.US,D,20250213,000000,43.5,43.86,42.665,43.72,1205410,0
+VRNS.US,D,20250214,000000,43.81,44.3225,43.415,44.1,1111201,0
+VRNS.US,D,20250218,000000,44.18,44.55,43.63,44.22,1400395,0
+VRNS.US,D,20250219,000000,43.56,44,43.26,43.55,1591938,0
+VRNS.US,D,20250220,000000,43.46,43.67,42.54,43.09,1166209,0
+VRNS.US,D,20250221,000000,43.35,43.4,42.625,42.97,1115255,0
+VRNS.US,D,20250224,000000,43.1,43.19,41.77,42.9,1591779,0
+VRNS.US,D,20250225,000000,42.72,42.99,42.17,42.86,1077068,0
+VRNS.US,D,20250226,000000,43.09,43.425,42.73,42.81,740013,0
+VRNS.US,D,20250227,000000,42.88,42.978,42.09,42.5,843767,0
+VRNS.US,D,20250228,000000,42.5,43.4,42.105,42.97,1164229,0
+VRNS.US,D,20250303,000000,42.97,43.015,41.225,41.59,1684883,0
+VRNS.US,D,20250304,000000,41.11,42.27,40.99,41.6,1550602,0
+VRNS.US,D,20250305,000000,41.07,42.05,40.91,41.91,1627854,0
+VRNS.US,D,20250306,000000,41.43,42.2,40.86,41.16,1021035,0
+VRNS.US,D,20250307,000000,40.85,41.51,40.345,40.74,2023543,0
+VRNS.US,D,20250310,000000,40.31,40.535,39.64,40.01,2424550,0
+VRNS.US,D,20250311,000000,39.93,40.375,39.49,39.73,2231375,0
+VRNS.US,D,20250312,000000,40.03,40.27,39.44,39.94,1203957,0
+VRNS.US,D,20250313,000000,39.65,39.76,39.105,39.16,1278058,0
+VRNS.US,D,20250314,000000,39.57,40.22,39.42,40.01,1346839,0
+VRNS.US,D,20250317,000000,40.03,41.83,39.89,41.45,1241758,0
+VRNS.US,D,20250318,000000,41.47,41.705,40.86,41.51,1607221,0
+VRNS.US,D,20250319,000000,41.54,42.94,41.31,42.26,1344790,0
+VRNS.US,D,20250320,000000,41.81,42.295,41.405,41.54,943668,0
+VRNS.US,D,20250321,000000,41.27,41.45,40.64,41,2415995,0
+VRNS.US,D,20250324,000000,41.48,41.65,41.15,41.38,1210878,0
+VRNS.US,D,20250325,000000,41.54,42.17,41.54,42.04,1844414,0
+VRNS.US,D,20250326,000000,42.04,42.34,41.49,41.69,1454207,0
+VRNS.US,D,20250327,000000,41.73,41.855,41.335,41.69,746550,0
+VRNS.US,D,20250328,000000,42.42,42.74,41.23,41.64,1056130,0
+VRNS.US,D,20250331,000000,41.13,41.245,39.715,40.45,1522271,0
+VRNS.US,D,20250401,000000,40.38,41.155,39.975,40.9,941738,0
+VRNS.US,D,20250402,000000,40.28,41.9,40.19,41.56,1502528,0
+VRNS.US,D,20250403,000000,40.05,41.05,39.99,40.48,1429647,0
+VRNS.US,D,20250404,000000,39.57,39.88,37.81,38.36,2294466,0
+VRNS.US,D,20250407,000000,37.05,39.7099,36.53,38.03,2353942,0
+VRNS.US,D,20250408,000000,39.08,40.03,37.59,37.96,2843560,0
+VRNS.US,D,20250409,000000,37.56,42.37,37.075,41.35,3880951,0
+VRNS.US,D,20250410,000000,40.65,41.39,39.63,41.14,1581197,0
+VRNS.US,D,20250411,000000,41.19,41.955,40.27,41.3,1198303,0
+VRNS.US,D,20250414,000000,42.09,42.115,40.89,41.66,1019289,0
+VRNS.US,D,20250415,000000,41.88,42.13,41.41,41.68,760089,0
+VRNS.US,D,20250416,000000,41.34,41.965,40.3,40.83,1042040,0
+VRNS.US,D,20250417,000000,40.69,40.975,40.02,40.39,819631,0
+VRNS.US,D,20250421,000000,40.11,40.23,38.93,39.42,769138,0
+VRNS.US,D,20250422,000000,39.91,40.615,39.795,40.35,1178947,0
+VRNS.US,D,20250423,000000,41.36,42.205,40.68,41.29,1118314,0
+VRNS.US,D,20250424,000000,41.67,42.01,41.295,41.65,1426899,0
+VRNS.US,D,20250425,000000,41.52,42.33,41.18,42.28,1070314,0
+VRNS.US,D,20250428,000000,42.21,42.6881,41.8,42.21,696482,0
+VRNS.US,D,20250429,000000,42.21,43.02,42.15,42.82,854085,0
+VRNS.US,D,20250430,000000,42.16,42.98,41.7284,42.84,1014755,0
+VRNS.US,D,20250501,000000,43.38,43.385,42.67,42.71,642499,0
+VRNS.US,D,20250502,000000,43.17,43.5,42.94,43.01,734606,0
+VRNS.US,D,20250505,000000,42.84,44.48,42.745,43.85,1567545,0
+VRNS.US,D,20250506,000000,43.23,44.67,43.07,44.27,2291653,0
+VRNS.US,D,20250507,000000,45.875,46.57,44.7,45.28,3213076,0
+VRNS.US,D,20250508,000000,45.4,45.84,44.79,45.48,1215546,0
+VRNS.US,D,20250509,000000,45.48,45.69,44.965,45.3,1370252,0
+VRNS.US,D,20250512,000000,46.07,46.49,45.56,45.84,1457799,0
+VRNS.US,D,20250513,000000,45.83,45.94,44.95,45.88,1611826,0
+VRNS.US,D,20250514,000000,46.02,46.16,45.44,45.72,955092,0
+VRNS.US,D,20250515,000000,45.73,46.2,45.43,45.7,1444516,0
+VRNS.US,D,20250516,000000,45.67,46.73,45.53,46.32,1501189,0
+VRNS.US,D,20250519,000000,45.98,46.59,45.81,46.33,1692392,0
+VRNS.US,D,20250520,000000,46.23,46.74,45.975,46.53,829883,0
+VRNS.US,D,20250521,000000,46.04,46.95,45.895,46.31,1032033,0
+VRNS.US,D,20250522,000000,46.33,46.96,46.18,46.76,1187731,0
+VRNS.US,D,20250523,000000,46.37,46.98,46.05,46.82,705413,0
+VRNS.US,D,20250527,000000,47.1,47.6399,46.98,47.53,1384787,0
+VRNS.US,D,20250528,000000,47.3,47.505,47.04,47.19,933606,0
+VRNS.US,D,20250529,000000,47.22,47.3,46.66,47.25,788742,0
+VRNS.US,D,20250530,000000,47.41,47.98,46.68,47.68,1317161,0
+VRNS.US,D,20250602,000000,47.81,49.64,47.77,49.29,2125460,0
+VRNS.US,D,20250603,000000,49.27,49.835,49,49.78,1265773,0
+VRNS.US,D,20250604,000000,50,50.62,49.44,49.96,1543575,0
+VRNS.US,D,20250605,000000,50,50.675,49.875,50.14,1035710,0
+VRNS.US,D,20250606,000000,50.41,50.71,49.92,50.64,966272,0
+VRNS.US,D,20250609,000000,50.57,51.265,50.46,50.65,1393034,0
+VRNS.US,D,20250610,000000,50.77,51.25,50.2,50.48,1842780,0
+VRNS.US,D,20250611,000000,50.36,50.62,49.79,50.23,1414963,0
+VRNS.US,D,20250612,000000,49.92,50.64,49.18,49.3,1614088,0
+VRNS.US,D,20250613,000000,48.92,49.68,48.66,49.02,1200052,0
+VRNS.US,D,20250616,000000,49.16,49.87,48.92,49.45,909755,0
+VRNS.US,D,20250617,000000,49.21,49.99,48.7667,49.68,850416,0
+VRNS.US,D,20250618,000000,49.56,50.1,49.49,49.71,1044304,0
+VRNS.US,D,20250620,000000,50.265,50.35,48.57,48.98,1958990,0
+VRNS.US,D,20250623,000000,49.15,49.59,48.5,49.44,1680906,0
+VRNS.US,D,20250624,000000,49.73,50.32,49.47,50.11,1142199,0
+VRNS.US,D,20250625,000000,50.11,50.665,49.68,50.15,830051,0
+VRNS.US,D,20250626,000000,50.4,51,49.8326,50.93,880693,0
+VRNS.US,D,20250627,000000,51,51.045,50.03,50.26,1656880,0
+VRNS.US,D,20250630,000000,50.62,51.15,50.62,50.75,1474229,0
+VRNS.US,D,20250701,000000,50.72,51.33,49.46,50.03,1965721,0
+VRNS.US,D,20250702,000000,49.99,50.06,49.425,50.05,996079,0
+VRNS.US,D,20250703,000000,50.23,51.45,50.12,51.15,1066983,0
+VRNS.US,D,20250707,000000,50.94,51.33,50.6419,51.1,1385045,0
+VRNS.US,D,20250708,000000,51.12,51.23,49.9025,51.18,1380824,0
+VRNS.US,D,20250709,000000,51.18,53.63,51.08,53.565,2234944,0
+VRNS.US,D,20250710,000000,53.7,53.9,51.37,51.41,2075963,0
+VRNS.US,D,20250711,000000,51.35,51.4,49.1779,49.575,1680022,0
+VRNS.US,D,20250714,000000,49.53,50.96,49.43,50.44,1450617,0
+VRNS.US,D,20250715,000000,50.56,50.88,50.09,50.34,1046705,0
+VRNS.US,D,20250716,000000,50.5,50.7221,49.81,50.3,1291575,0
+VRNS.US,D,20250717,000000,50.38,51.4,50.14,50.57,1378477,0
+VRNS.US,D,20250718,000000,50.83,51.61,50.44,51.3,1173647,0
+VRNS.US,D,20250721,000000,51.31,52.985,51.27,52.13,1455913,0
+VRNS.US,D,20250722,000000,52.46,52.97,51.86,51.94,1368398,0
+VRNS.US,D,20250723,000000,52.07,52.19,51,51.81,828375,0
+VRNS.US,D,20250724,000000,52.765,53.59,52.16,53.38,2305719,0
+VRNS.US,D,20250725,000000,53.65,55.27,53.22,54.69,2479742,0
+VRNS.US,D,20250728,000000,54.69,55.535,53.755,54.41,2072884,0
+VRNS.US,D,20250729,000000,54.56,55.16,54.095,54.23,2328590,0
+VRNS.US,D,20250730,000000,57.81,57.81,52.77,57.11,3256525,0
+VRNS.US,D,20250731,000000,57.32,58.41,55.81,55.83,2600612,0
+VRNS.US,D,20250801,000000,54.98,55.37,53.78,54.73,2070121,0
+VRNS.US,D,20250804,000000,55.02,56.56,54.59,56.48,1656971,0
+VRNS.US,D,20250805,000000,56.44,56.8406,55.01,55.09,1152861,0
+VRNS.US,D,20250806,000000,55.16,55.76,54.71,55.72,1074254,0
+VRNS.US,D,20250807,000000,55.92,55.92,53.27,54.36,1405275,0
+VRNS.US,D,20250808,000000,54.42,54.675,52.64,52.79,1242722,0
+VRNS.US,D,20250811,000000,54.33,55.62,54.1,54.39,1743985,0
+VRNS.US,D,20250812,000000,54.34,56.99,53.93,56.84,2024085,0
+VRNS.US,D,20250813,000000,56.94,58.13,56.5,58.1,1654243,0
+VRNS.US,D,20250814,000000,57.86,58.26,56.82,56.95,999975,0
+VRNS.US,D,20250815,000000,57.325,58.56,57.255,58.41,1352027,0
+VRNS.US,D,20250818,000000,58.69,58.88,57.605,58.49,1265247,0
+VRNS.US,D,20250819,000000,58.67,58.79,57.65,58.21,1786737,0
+VRNS.US,D,20250820,000000,58.46,58.75,57.13,58.27,1664290,0
+VRNS.US,D,20250821,000000,58.34,58.665,57.74,58.52,1038261,0
+VRNS.US,D,20250822,000000,58.64,59.58,58.425,59.11,1232999,0
+VRNS.US,D,20250825,000000,59.04,59.365,57.9,57.96,900415,0
+VRNS.US,D,20250826,000000,58.61,59.055,57.35,57.39,2147465,0
+VRNS.US,D,20250827,000000,57.6,58.6,57.6,58.49,1359254,0
+VRNS.US,D,20250828,000000,58.49,59.59,58.4529,59.16,902683,0
+VRNS.US,D,20250829,000000,59.21,59.72,58.6615,59.02,1025721,0
+VRNS.US,D,20250902,000000,58.11,58.54,56.07,56.84,1919316,0
+VRNS.US,D,20250903,000000,56.61,56.7,54.325,55.43,1978453,0
+VRNS.US,D,20250904,000000,55.31,55.805,54.24,55.73,1594597,0
+VRNS.US,D,20250905,000000,55.685,56.54,55.285,56.03,952768,0
+VRNS.US,D,20250908,000000,56.03,57.705,56,57.57,1744514,0
+VRNS.US,D,20250909,000000,57.57,57.76,56.675,57.36,847635,0
+VRNS.US,D,20250910,000000,57.5,57.87,55.8,56.32,954686,0
+VRNS.US,D,20250911,000000,56.45,57.31,56.04,57.19,764520,0
+VRNS.US,D,20250912,000000,57.27,57.57,56.04,56.2,748554,0
+VRNS.US,D,20250915,000000,56.37,56.93,55.87,56.19,1246220,0
+VRNS.US,D,20250916,000000,56.4,57.47,56.03,57.16,1907844,0
+VRNS.US,D,20250917,000000,57.17,58.14,56.543,56.96,1618496,0
+VRNS.US,D,20250918,000000,57.47,58.06,57.07,57.49,1736139,0
+VRNS.US,D,20250919,000000,57.47,58.075,57.08,58.06,3412272,0
+VRNS.US,D,20250922,000000,58.02,59.86,57.56,59.83,1438305,0
+VRNS.US,D,20250923,000000,60,60.06,58.08,58.3,1419906,0
+VRNS.US,D,20250924,000000,58.86,60.305,58.07,58.11,1360734,0
+VRNS.US,D,20250925,000000,57.75,59.03,57.47,58.61,1172611,0
+VRNS.US,D,20250926,000000,58.57,59.82,57.99,59.54,937027,0
+VRNS.US,D,20250929,000000,59.83,60.02,58.9,59.3,797355,0
+VRNS.US,D,20250930,000000,59.37,59.37,56.8201,57.47,1084634,0
+VRNS.US,D,20251001,000000,57.32,58.42,56.82,57.82,1272147,0
+VRNS.US,D,20251002,000000,58.02,59.5,57.58,59.46,976340,0
+VRNS.US,D,20251003,000000,59.56,59.87,58.61,59.33,842674,0
+VRNS.US,D,20251006,000000,59.85,61.03,59.39,60.73,1298359,0
+VRNS.US,D,20251007,000000,61.56,62.11,59.81,59.98,2960345,0
+VRNS.US,D,20251008,000000,60.22,63.42,60.16,63.31,1553860,0
+VRNS.US,D,20251009,000000,63.1,63.68,61.84,63.2,1020118,0
+VRNS.US,D,20251010,000000,63.04,63.9,60.99,61.46,1126737,0
+VRNS.US,D,20251013,000000,62.36,63.11,61.44,62.42,671797,0
+VRNS.US,D,20251014,000000,61.26,61.485,60.03,61.15,1334000,0
+VRNS.US,D,20251015,000000,61.6,62.15,60.425,60.56,775598,0
+VRNS.US,D,20251016,000000,61,61.921,60.05,60.29,857603,0
+VRNS.US,D,20251017,000000,60.13,61,59.55,60.38,678980,0
+VRNS.US,D,20251020,000000,60.9,62.53,60.835,62.23,796895,0
+VRNS.US,D,20251021,000000,62.23,62.234,60.98,60.98,1247335,0
+VRNS.US,D,20251022,000000,60.35,61.97,60.25,61.24,1341257,0
+VRNS.US,D,20251023,000000,61.15,63.03,60.97,62.32,956956,0
+VRNS.US,D,20251024,000000,62.96,63.175,61.11,62.3,1125821,0
+VRNS.US,D,20251027,000000,62.7,63.8,62.21,62.68,1737874,0
+VRNS.US,D,20251028,000000,62.85,63.8,62.205,63,3777398,0
+VRNS.US,D,20251029,000000,39.642,40.41,32.02,32.34,29366728,0
+VRNS.US,D,20251030,000000,32.45,35.81,32.2713,35,9397856,0
+VRNS.US,D,20251031,000000,35,35.35,33.61,35.23,5728561,0
+VRNS.US,D,20251103,000000,35.11,36.465,34.595,36.07,4493776,0
+VRNS.US,D,20251104,000000,35.68,36.28,34.77,35.35,3041975,0
+VRNS.US,D,20251105,000000,35.39,35.66,34.8774,35,2319611,0
+VRNS.US,D,20251106,000000,34.88,35.12,33.58,34.11,1966055,0
+VRNS.US,D,20251107,000000,33.97,34.24,33.07,34.14,1535380,0
+VRNS.US,D,20251110,000000,34.36,34.86,33.72,34.44,1337386,0
+VRNS.US,D,20251111,000000,34.57,35.895,34.3757,35.77,1797844,0
+VRNS.US,D,20251112,000000,35.96,36.34,35.4,35.53,1453757,0
+VRNS.US,D,20251113,000000,34.92,35.45,34.205,34.32,1892726,0
+VRNS.US,D,20251114,000000,33.34,34.06,32.81,33.69,2225498,0
+VRNS.US,D,20251117,000000,33.56,33.93,32.87,33.17,1300880,0
+VRNS.US,D,20251118,000000,32.91,33.38,32.45,32.94,1325293,0
+VRNS.US,D,20251119,000000,32.72,32.93,32,32.14,1742010,0
+VRNS.US,D,20251120,000000,32.6,32.875,31.34,31.39,1769528,0
+VRNS.US,D,20251121,000000,31.2,31.47,30.34,31.35,2032615,0
+VRNS.US,D,20251124,000000,31.37,31.66,30.82,31.47,1447915,0
+VRNS.US,D,20251125,000000,31.57,32.63,31.55,32.47,1061109,0
+VRNS.US,D,20251126,000000,32.54,32.84,32.15,32.35,1310283,0
+VRNS.US,D,20251128,000000,32.74,33.39,32.66,33.07,913306,0
+VRNS.US,D,20251201,000000,32.47,33.22,32.19,32.26,1687839,0
+VRNS.US,D,20251202,000000,32.51,32.865,31.875,31.96,2232105,0
+VRNS.US,D,20251203,000000,31.89,32.155,31.25,31.52,3018406,0
+VRNS.US,D,20251204,000000,31.39,31.77,31.075,31.11,2182627,0
+VRNS.US,D,20251205,000000,31.11,31.3,30.02,30.2,3156495,0
+VRNS.US,D,20251208,000000,30.63,31.88,30.3,31.53,2628901,0
+VRNS.US,D,20251209,000000,31.48,32.56,31.46,32.47,2297537,0
+VRNS.US,D,20251210,000000,32.26,33.55,32.26,33.14,2038837,0
+VRNS.US,D,20251211,000000,33.14,33.63,32.752363,33.22,1778910,0
+VRNS.US,D,20251212,000000,33.29,34.05,33.1,33.79,2621950,0
+VRNS.US,D,20251215,000000,33.82,33.97,32.6,33,2904497,0
+VRNS.US,D,20251216,000000,33.02,33.38,32.4,33.16,1971553,0
+VRNS.US,D,20251217,000000,33.11,33.29,32.38,32.66,2270500,0
+VRNS.US,D,20251218,000000,33.25,33.86,32.71,33.27,2405919,0
+VRNS.US,D,20251219,000000,33.29,34.05,32.89,33.42,7493495,0
+VRNS.US,D,20251222,000000,33.51,34.75,33.105,34.44,1813785,0
+VRNS.US,D,20251223,000000,34.18,34.285,32.63,33.23,1760675,0
+VRNS.US,D,20251224,000000,33.26,33.48,33.07,33.44,732808,0
+VRNS.US,D,20251226,000000,33.34,33.58,33.17,33.58,1015490,0
+VRNS.US,D,20251229,000000,33.44,33.68,33.04,33.34,1439423,0
+VRNS.US,D,20251230,000000,33.06,33.655,33,33.1,990905,0
+VRNS.US,D,20251231,000000,33.1,33.21,32.695,32.8,1087527,0
+VRNS.US,D,20260102,000000,32.81,32.985,31.2,32.04,1392389,0
+VRNS.US,D,20260105,000000,32.92,33.4393,32.4,32.86,1755813,0
+VRNS.US,D,20260106,000000,32.71,33.34,32.31,33.3,1663560,0
+VRNS.US,D,20260107,000000,33.43,36.52,33.375,35.44,3959820,0
+VRNS.US,D,20260108,000000,35.37,35.865,34.32,35.75,2737061,0
+VRNS.US,D,20260109,000000,35.8,35.8925,34.9496,35.25,1091964,0
+VRNS.US,D,20260112,000000,35.14,35.635,34.6,35.26,1243847,0
+VRNS.US,D,20260113,000000,35.26,35.545,34.06,34.61,2261118,0
+VRNS.US,D,20260114,000000,34.45,35.33,34.28,34.84,2178165,0
+VRNS.US,D,20260115,000000,34.92,35.235,33.795,33.96,2121510,0
+VRNS.US,D,20260116,000000,33.96,34.18,32.75,33.52,1754302,0
+VRNS.US,D,20260120,000000,33,33.36,32.14,32.58,1688621,0
+VRNS.US,D,20260121,000000,32.65,33.41,32.31,32.9,2104950,0
+VRNS.US,D,20260122,000000,33.2,34.89,33.15,34.79,2007686,0
+VRNS.US,D,20260123,000000,34.9,35.3,34.655,34.95,1732673,0
+VRNS.US,D,20260126,000000,34.67,35.64,34.67,35.635,2425387,0
+VRNS.US,D,20260127,000000,35.84,36.34,33.925,34.21,2687027,0
+VRNS.US,D,20260128,000000,34.38,34.52,33.33,33.41,2439189,0
+VRNS.US,D,20260129,000000,32.1,32.47,29.865,30.57,5420670,0
+VRNS.US,D,20260130,000000,30.61,31.38,29.75,29.84,3228287,0
+VRNS.US,D,20260202,000000,30.09,30.25,29.19,29.25,3676445,0
+VRNS.US,D,20260203,000000,28.82,28.82,25.03,26.53,10383256,0
+VRNS.US,D,20260204,000000,23.17,24.5,20.06,23.67,19821008,0
+VRNS.US,D,20260205,000000,23.92,24,21.525,22.21,9429107,0
+VRNS.US,D,20260206,000000,22.54,22.94,21.9,22.65,5291846,0
+VRNS.US,D,20260209,000000,22.87,25.73,22.345,25.61,8126271,0
+VRNS.US,D,20260210,000000,25.65,26.837,25.49,26.26,4134353,0
+VRNS.US,D,20260211,000000,27.8,28.26,25.21,26.29,4657951,0
+VRNS.US,D,20260212,000000,26.17,26.6899,23.87,25.15,3826597,0
+VRNS.US,D,20260213,000000,25.58,26.345,25.0843,25.36,2888496,0
+VRNS.US,D,20260217,000000,25.24,25.8299,24.5,25.32,4106760,0
+VRNS.US,D,20260218,000000,25.4,25.93,24.96,25.67,2139884,0
diff --git a/daily/us/nasdaq stocks/3/vrtx.us.txt b/daily/us/nasdaq stocks/3/vrtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6be342957758f36be577e3e7c970965e010b5363
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vrtx.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRTX.US,D,20050225,000000,11.7,11.99,11.55,11.99,463206,0
+VRTX.US,D,20050228,000000,11.88,11.99,11.34,11.54,718750,0
+VRTX.US,D,20050301,000000,11.54,11.94,11.42,11.74,790711,0
+VRTX.US,D,20050302,000000,11.66,11.89,11.3,11.41,565363,0
+VRTX.US,D,20050303,000000,11.44,11.96,11.08,11.45,479564,0
+VRTX.US,D,20050304,000000,11.54,11.55,10.66,10.68,756341,0
+VRTX.US,D,20050307,000000,10.66,11,10.36,10.43,576271,0
+VRTX.US,D,20050308,000000,10.47,10.54,10.28,10.35,801813,0
+VRTX.US,D,20050309,000000,10.27,10.46,10.2,10.35,489213,0
+VRTX.US,D,20050310,000000,10.33,10.71,10.33,10.43,571523,0
+VRTX.US,D,20050311,000000,10.41,10.55,10.07,10.14,505459,0
+VRTX.US,D,20050314,000000,10.11,10.75,10.11,10.68,550857,0
+VRTX.US,D,20050315,000000,10.74,10.88,10.26,10.34,451987,0
+VRTX.US,D,20050316,000000,10.27,10.5,10.24,10.29,355548,0
+VRTX.US,D,20050317,000000,10.28,10.41,10.09,10.36,390088,0
+VRTX.US,D,20050318,000000,10.39,10.57,10.27,10.4,1064051,0
+VRTX.US,D,20050321,000000,10.4,10.5,10.01,10.09,484437,0
+VRTX.US,D,20050322,000000,10.14,10.19,9.93,10.01,511186,0
+VRTX.US,D,20050323,000000,9.98,10.2,9.86,9.96,589448,0
+VRTX.US,D,20050324,000000,9.97,10.13,9.85,9.92,229075,0
+VRTX.US,D,20050328,000000,9.9,10.15,9.6,9.64,406106,0
+VRTX.US,D,20050329,000000,9.6,9.84,9.2,9.23,623792,0
+VRTX.US,D,20050330,000000,9.24,9.46,9.2,9.46,482072,0
+VRTX.US,D,20050331,000000,9.45,9.45,9.21,9.36,455609,0
+VRTX.US,D,20050401,000000,9.31,9.59,9.06,9.1,521561,0
+VRTX.US,D,20050404,000000,9.2,9.3,8.75,8.83,662790,0
+VRTX.US,D,20050405,000000,8.9,9.1,8.61,9.01,785081,0
+VRTX.US,D,20050406,000000,9.14,9.74,9.12,9.5,694413,0
+VRTX.US,D,20050407,000000,9.6,9.96,9.46,9.96,617792,0
+VRTX.US,D,20050408,000000,9.98,10.15,9.95,10,721605,0
+VRTX.US,D,20050411,000000,10,10.19,9.91,10.03,494385,0
+VRTX.US,D,20050412,000000,9.95,10.16,9.43,10.13,569394,0
+VRTX.US,D,20050413,000000,10.09,10.16,9.55,9.64,487565,0
+VRTX.US,D,20050414,000000,9.62,9.79,9.47,9.51,335379,0
+VRTX.US,D,20050415,000000,9.35,9.87,9.35,9.57,651394,0
+VRTX.US,D,20050418,000000,9.59,9.77,9.32,9.55,494669,0
+VRTX.US,D,20050419,000000,9.57,9.65,9.38,9.46,490141,0
+VRTX.US,D,20050420,000000,9.55,9.55,9.12,9.28,575306,0
+VRTX.US,D,20050421,000000,9.3,9.8,9.3,9.74,488008,0
+VRTX.US,D,20050422,000000,9.83,9.83,9.45,9.69,389263,0
+VRTX.US,D,20050425,000000,9.72,9.98,9.68,9.96,333315,0
+VRTX.US,D,20050426,000000,9.98,10.04,9.22,9.57,836006,0
+VRTX.US,D,20050427,000000,9.55,9.91,9.27,9.45,508930,0
+VRTX.US,D,20050428,000000,9.48,9.51,9.09,9.19,502223,0
+VRTX.US,D,20050429,000000,9.19,9.59,9.03,9.53,398643,0
+VRTX.US,D,20050502,000000,9.58,9.75,9.2,9.42,519768,0
+VRTX.US,D,20050503,000000,9.4,9.68,9.33,9.57,389295,0
+VRTX.US,D,20050504,000000,9.65,9.73,9.5,9.67,489506,0
+VRTX.US,D,20050505,000000,9.68,10,9.58,10,458679,0
+VRTX.US,D,20050506,000000,10.03,10.67,9.87,10.65,696416,0
+VRTX.US,D,20050509,000000,10.73,11.27,10.65,11.19,784088,0
+VRTX.US,D,20050510,000000,12.63,13.82,12.13,13.4,23075682,0
+VRTX.US,D,20050511,000000,13.52,13.6,12.77,13.4,5648208,0
+VRTX.US,D,20050512,000000,13.45,13.93,13.19,13.39,3054551,0
+VRTX.US,D,20050513,000000,13.36,13.62,12.71,12.79,1959235,0
+VRTX.US,D,20050516,000000,12.8,13.2,12.25,12.98,1439197,0
+VRTX.US,D,20050517,000000,12.9,13.37,12.5,13.2,2549915,0
+VRTX.US,D,20050518,000000,13.38,14.05,13.22,13.7,3739341,0
+VRTX.US,D,20050519,000000,13.75,14.42,13.51,14,3204605,0
+VRTX.US,D,20050520,000000,14.46,14.61,14.2,14.55,4152769,0
+VRTX.US,D,20050523,000000,14.47,14.56,13.91,14,2280246,0
+VRTX.US,D,20050524,000000,14.09,14.28,13.91,14.01,1489282,0
+VRTX.US,D,20050525,000000,14.01,14.19,13.78,13.9,964415,0
+VRTX.US,D,20050526,000000,13.79,14.49,13.71,14.08,901301,0
+VRTX.US,D,20050527,000000,14.03,14.18,13.91,14.07,517903,0
+VRTX.US,D,20050531,000000,14.04,14.2,13.92,13.92,948369,0
+VRTX.US,D,20050601,000000,13.1,13.59,13.06,13.42,1773400,0
+VRTX.US,D,20050602,000000,13.28,13.8,13.2,13.49,1107410,0
+VRTX.US,D,20050603,000000,13.42,13.5,12.91,13.07,762890,0
+VRTX.US,D,20050606,000000,13.01,13.08,12.76,12.99,1046878,0
+VRTX.US,D,20050607,000000,12.98,13.35,12.92,13.19,1492047,0
+VRTX.US,D,20050608,000000,13.62,13.7,13.03,13.3,7136146,0
+VRTX.US,D,20050609,000000,13.12,13.19,12.91,12.99,2507346,0
+VRTX.US,D,20050610,000000,12.95,13.29,12.9,13.11,1039858,0
+VRTX.US,D,20050613,000000,13.16,13.4,13.11,13.3,729240,0
+VRTX.US,D,20050614,000000,13.28,13.55,13.14,13.55,963126,0
+VRTX.US,D,20050615,000000,13.57,13.64,12.95,13.23,1285099,0
+VRTX.US,D,20050616,000000,13.25,14.18,13.02,13.95,1885897,0
+VRTX.US,D,20050617,000000,14.03,15.44,13.88,15.3,4211088,0
+VRTX.US,D,20050620,000000,15,16.18,14.89,15.99,3637906,0
+VRTX.US,D,20050621,000000,16.03,16.23,15.85,16,1768514,0
+VRTX.US,D,20050622,000000,16.1,16.15,15.27,15.76,1339275,0
+VRTX.US,D,20050623,000000,15.66,15.98,15.37,15.5,996568,0
+VRTX.US,D,20050624,000000,15.42,15.8,15.36,15.78,1902426,0
+VRTX.US,D,20050627,000000,15.8,16.03,15.37,15.69,894411,0
+VRTX.US,D,20050628,000000,15.82,16.73,15.71,16.24,1729867,0
+VRTX.US,D,20050629,000000,16.23,16.57,16.23,16.52,1226008,0
+VRTX.US,D,20050630,000000,16.58,17.06,16.47,16.85,2261323,0
+VRTX.US,D,20050701,000000,17,17.01,16.08,16.33,2002046,0
+VRTX.US,D,20050705,000000,16.21,16.27,15.91,16.12,1368914,0
+VRTX.US,D,20050706,000000,16.14,16.6,16.02,16.37,813135,0
+VRTX.US,D,20050707,000000,16.15,16.9,16.03,16.83,1223062,0
+VRTX.US,D,20050708,000000,16.83,17.11,16.6,16.99,1437593,0
+VRTX.US,D,20050711,000000,17.15,17.31,16.7,17.01,1290513,0
+VRTX.US,D,20050712,000000,16.95,17.09,16.65,16.82,1765286,0
+VRTX.US,D,20050713,000000,16.8,16.95,16.59,16.77,608437,0
+VRTX.US,D,20050714,000000,16.93,16.99,16.49,16.61,736906,0
+VRTX.US,D,20050715,000000,16.68,16.9,16.12,16.74,1787848,0
+VRTX.US,D,20050718,000000,16.57,16.91,16.51,16.82,800590,0
+VRTX.US,D,20050719,000000,16.99,17,16.35,16.77,880702,0
+VRTX.US,D,20050720,000000,16.65,17.73,16.6,17.67,1510037,0
+VRTX.US,D,20050721,000000,17.59,18.14,17.4,17.73,1377388,0
+VRTX.US,D,20050722,000000,17.8,17.94,16.76,17.14,1377430,0
+VRTX.US,D,20050725,000000,17.03,17.12,16.37,16.37,1254547,0
+VRTX.US,D,20050726,000000,16.27,16.94,16.19,16.94,882867,0
+VRTX.US,D,20050727,000000,17,17,16.64,16.96,735874,0
+VRTX.US,D,20050728,000000,16.77,16.94,15.75,16.24,2012909,0
+VRTX.US,D,20050729,000000,16.2,16.3,15.79,15.95,1021823,0
+VRTX.US,D,20050801,000000,15.93,16.29,15.86,16.11,891187,0
+VRTX.US,D,20050802,000000,16.18,16.53,15.91,16.51,965279,0
+VRTX.US,D,20050803,000000,16.56,16.64,16.01,16.05,1238415,0
+VRTX.US,D,20050804,000000,16,16.2,15.33,15.63,1148207,0
+VRTX.US,D,20050805,000000,15.65,16.59,15.65,16.29,3052365,0
+VRTX.US,D,20050808,000000,16.33,16.33,15.53,15.69,1252806,0
+VRTX.US,D,20050809,000000,15.7,15.94,15.44,15.53,755860,0
+VRTX.US,D,20050810,000000,16.22,16.24,15.6,15.68,1084219,0
+VRTX.US,D,20050811,000000,15.8,16.57,15.72,16.57,1294796,0
+VRTX.US,D,20050812,000000,16.6,17,16.43,16.93,1488815,0
+VRTX.US,D,20050815,000000,16.92,17.08,16.84,17.03,929618,0
+VRTX.US,D,20050816,000000,17.06,17.19,16.5,16.52,1185624,0
+VRTX.US,D,20050817,000000,16.55,16.76,16.4,16.51,592553,0
+VRTX.US,D,20050818,000000,16.49,16.51,16.17,16.37,686942,0
+VRTX.US,D,20050819,000000,17.14,19.2,17.13,18.8,7488015,0
+VRTX.US,D,20050822,000000,18.93,19.01,17.93,18.3,2269885,0
+VRTX.US,D,20050823,000000,18.4,18.4,17.71,17.89,1818309,0
+VRTX.US,D,20050824,000000,17.91,18.56,17.8,18.05,890621,0
+VRTX.US,D,20050825,000000,18.16,18.46,17.8,17.9,699363,0
+VRTX.US,D,20050826,000000,17.9,17.91,17.4,17.45,731975,0
+VRTX.US,D,20050829,000000,17.32,17.93,17.23,17.93,654149,0
+VRTX.US,D,20050830,000000,17.93,17.99,17.62,17.84,1232051,0
+VRTX.US,D,20050831,000000,17.76,18.58,17.71,18.4,1008988,0
+VRTX.US,D,20050901,000000,18.45,18.55,18.02,18.33,907168,0
+VRTX.US,D,20050902,000000,18.25,18.49,17.86,17.9,706989,0
+VRTX.US,D,20050906,000000,17.94,18.47,17.93,18.03,958243,0
+VRTX.US,D,20050907,000000,18.17,18.32,17.42,18.21,760326,0
+VRTX.US,D,20050908,000000,18.2,18.55,17.84,18.04,489586,0
+VRTX.US,D,20050909,000000,18,18.5,18,18.48,974374,0
+VRTX.US,D,20050912,000000,18.42,18.96,18.35,18.71,890426,0
+VRTX.US,D,20050913,000000,18.78,18.98,18.6,18.91,987735,0
+VRTX.US,D,20050914,000000,18.79,19.01,18.24,18.37,698020,0
+VRTX.US,D,20050915,000000,18.5,19,18.45,18.92,880915,0
+VRTX.US,D,20050916,000000,18.87,19.82,18.87,19.4,2494888,0
+VRTX.US,D,20050919,000000,19.22,19.62,19.22,19.28,722702,0
+VRTX.US,D,20050920,000000,19.23,19.63,18.98,19.11,1373117,0
+VRTX.US,D,20050921,000000,19.14,19.39,18.88,19.03,899001,0
+VRTX.US,D,20050922,000000,19.1,19.15,18.49,18.56,811293,0
+VRTX.US,D,20050923,000000,18.63,18.98,18.33,18.96,1082433,0
+VRTX.US,D,20050926,000000,19,19.49,18.92,19.43,1574674,0
+VRTX.US,D,20050927,000000,19.51,19.55,18.8,19.06,884230,0
+VRTX.US,D,20050928,000000,19.1,19.5,18.78,19.48,750463,0
+VRTX.US,D,20050929,000000,19.53,20.97,19.53,20.88,2347459,0
+VRTX.US,D,20050930,000000,21.66,22.68,21.57,22.35,3523166,0
+VRTX.US,D,20051003,000000,22.4,24.51,22.3,24.31,3675834,0
+VRTX.US,D,20051004,000000,24.68,25.67,24.21,24.38,6024048,0
+VRTX.US,D,20051005,000000,24.44,24.52,22.34,22.35,2720956,0
+VRTX.US,D,20051006,000000,22.36,22.46,20.85,21.28,2637704,0
+VRTX.US,D,20051007,000000,21.28,22.55,21.02,21.51,1541091,0
+VRTX.US,D,20051010,000000,21.67,22,21.08,21.29,629132,0
+VRTX.US,D,20051011,000000,21.36,21.7,20.6,20.87,1232052,0
+VRTX.US,D,20051012,000000,21.95,22,20.31,20.79,2599673,0
+VRTX.US,D,20051013,000000,20.86,22.15,20.8,22.13,2654858,0
+VRTX.US,D,20051014,000000,22.44,23.29,22.15,22.7,1868939,0
+VRTX.US,D,20051017,000000,22.82,23.06,22,22.63,1048538,0
+VRTX.US,D,20051018,000000,22.54,22.95,22.37,22.55,1029060,0
+VRTX.US,D,20051019,000000,22.47,22.8,21.4,22.76,1185650,0
+VRTX.US,D,20051020,000000,22.68,22.82,22.23,22.3,865950,0
+VRTX.US,D,20051021,000000,22.3,22.62,21.53,22.35,1519759,0
+VRTX.US,D,20051024,000000,22.37,23.6,22.37,23.49,1366767,0
+VRTX.US,D,20051025,000000,23.55,24,23.27,23.59,965889,0
+VRTX.US,D,20051026,000000,23.48,23.48,21.89,22.4,1969396,0
+VRTX.US,D,20051027,000000,22.27,23.1,22.2,22.26,1176591,0
+VRTX.US,D,20051028,000000,22.26,22.5,21.11,21.7,1044927,0
+VRTX.US,D,20051031,000000,21.7,22.98,21.7,22.75,890451,0
+VRTX.US,D,20051101,000000,22.77,24.23,22.25,23.35,1391572,0
+VRTX.US,D,20051102,000000,23.41,24.47,23.3,24,1519348,0
+VRTX.US,D,20051103,000000,24.37,24.5,23.5,23.79,911363,0
+VRTX.US,D,20051104,000000,23.88,24.23,23.14,23.88,1095445,0
+VRTX.US,D,20051107,000000,24.02,24.5,23.92,24.49,1372578,0
+VRTX.US,D,20051108,000000,24.49,24.72,24.08,24.57,1299204,0
+VRTX.US,D,20051109,000000,24.74,25.7,24.62,25.57,2274553,0
+VRTX.US,D,20051110,000000,25.57,25.86,24.9,25.6,1891318,0
+VRTX.US,D,20051111,000000,26,26.58,25.21,26.33,2114429,0
+VRTX.US,D,20051114,000000,26.9,27,25.9,26.19,1459382,0
+VRTX.US,D,20051115,000000,26.23,26.9,25.65,25.99,1647853,0
+VRTX.US,D,20051116,000000,25.33,25.93,24.68,25.06,2345452,0
+VRTX.US,D,20051117,000000,25.21,26.27,25.19,26.13,1829324,0
+VRTX.US,D,20051118,000000,27.16,27.17,25.94,26.82,1380038,0
+VRTX.US,D,20051121,000000,24.94,26.22,24.81,26.2,2711812,0
+VRTX.US,D,20051122,000000,26.29,26.5,25.88,26.37,1345775,0
+VRTX.US,D,20051123,000000,26.26,26.46,25.95,26.26,869813,0
+VRTX.US,D,20051125,000000,26.32,26.32,26,26.04,371771,0
+VRTX.US,D,20051128,000000,26.24,26.24,24.88,25.35,1781369,0
+VRTX.US,D,20051129,000000,25.54,25.59,24.8,25.16,1397414,0
+VRTX.US,D,20051130,000000,25.26,25.57,24.78,25.5,1874599,0
+VRTX.US,D,20051201,000000,25.55,25.8,25.16,25.7,1323597,0
+VRTX.US,D,20051202,000000,25.65,25.75,24.8,25.04,1390172,0
+VRTX.US,D,20051205,000000,25.04,25.26,24.71,25.18,720815,0
+VRTX.US,D,20051206,000000,25.07,25.14,24.55,24.74,1287848,0
+VRTX.US,D,20051207,000000,25.2,25.42,24.69,25.1,801289,0
+VRTX.US,D,20051208,000000,25.68,26.05,25.26,25.86,2106310,0
+VRTX.US,D,20051209,000000,25.74,26.55,25.73,26.48,950010,0
+VRTX.US,D,20051212,000000,26.58,26.71,26,26.25,1043248,0
+VRTX.US,D,20051213,000000,26.7,27.48,26.11,27.26,1268414,0
+VRTX.US,D,20051214,000000,27.49,27.83,27.25,27.35,1624975,0
+VRTX.US,D,20051215,000000,27.48,28,27.27,27.7,1505164,0
+VRTX.US,D,20051216,000000,27.97,28,27.34,27.69,1594169,0
+VRTX.US,D,20051219,000000,27.84,27.84,27,27.09,998366,0
+VRTX.US,D,20051220,000000,27,27.52,26.67,27.38,910183,0
+VRTX.US,D,20051221,000000,27.38,28,27.03,27.91,1342397,0
+VRTX.US,D,20051222,000000,27.98,29,27.84,28.92,1112949,0
+VRTX.US,D,20051223,000000,29.03,29.24,28.63,28.79,566871,0
+VRTX.US,D,20051227,000000,28.9,29.1,27.99,28.2,612842,0
+VRTX.US,D,20051228,000000,28.15,28.38,27.55,28.12,767292,0
+VRTX.US,D,20051229,000000,28.2,28.26,27.44,27.48,517127,0
+VRTX.US,D,20051230,000000,27.42,27.85,26.61,27.67,963449,0
+VRTX.US,D,20060103,000000,27.88,28.2,26.5,27.9,1218497,0
+VRTX.US,D,20060104,000000,27.8,28.77,27.8,28.31,994206,0
+VRTX.US,D,20060105,000000,28.36,29.51,28.03,29.48,1293462,0
+VRTX.US,D,20060106,000000,30.29,31.41,29.91,31.28,2001274,0
+VRTX.US,D,20060109,000000,31.93,34.25,31.32,33.1,4804339,0
+VRTX.US,D,20060110,000000,33.09,34.08,32.82,34.04,2006467,0
+VRTX.US,D,20060111,000000,34.25,34.98,33.87,33.92,1987827,0
+VRTX.US,D,20060112,000000,33.76,34.25,33,33.67,1421065,0
+VRTX.US,D,20060113,000000,33.65,33.97,33.23,33.85,916303,0
+VRTX.US,D,20060117,000000,33.6,34.2,33.31,33.59,730787,0
+VRTX.US,D,20060118,000000,32.96,34.6,32.06,34.36,1232879,0
+VRTX.US,D,20060119,000000,34.8,35.2,34,34.69,1129089,0
+VRTX.US,D,20060120,000000,35.1,35.69,34.01,34.44,1592580,0
+VRTX.US,D,20060123,000000,34.54,34.56,32.81,33.46,1693645,0
+VRTX.US,D,20060124,000000,33.54,33.75,33,33.54,1062406,0
+VRTX.US,D,20060125,000000,33.6,34.15,33.26,33.68,962189,0
+VRTX.US,D,20060126,000000,34,34.33,33.6,34.21,689174,0
+VRTX.US,D,20060127,000000,34.34,35.97,34.18,35.95,1545476,0
+VRTX.US,D,20060130,000000,35.98,36.25,34.61,34.82,982371,0
+VRTX.US,D,20060131,000000,34.78,35.78,34.23,35.72,813481,0
+VRTX.US,D,20060201,000000,35.53,36.63,35.53,36.05,1102335,0
+VRTX.US,D,20060202,000000,35.99,36.54,34.75,35.08,982949,0
+VRTX.US,D,20060203,000000,35,35.36,34.43,34.54,1319113,0
+VRTX.US,D,20060206,000000,34.52,34.75,34,34.3,939272,0
+VRTX.US,D,20060207,000000,36.11,37.85,35.8,36.11,4386326,0
+VRTX.US,D,20060208,000000,35.96,36.93,35.86,36.93,1971751,0
+VRTX.US,D,20060209,000000,37.1,37.65,36.21,36.41,1331228,0
+VRTX.US,D,20060210,000000,36.19,36.42,34.65,35.9,1540060,0
+VRTX.US,D,20060213,000000,35.61,35.87,34.33,34.49,959501,0
+VRTX.US,D,20060214,000000,34.63,36.49,34.55,36.17,1449496,0
+VRTX.US,D,20060215,000000,36.26,37.2,36.12,36.72,981799,0
+VRTX.US,D,20060216,000000,36.89,37.5,36.6,37.41,941484,0
+VRTX.US,D,20060217,000000,37.36,38.38,37.01,37.73,1256386,0
+VRTX.US,D,20060221,000000,37.7,37.98,36.21,37.39,1522916,0
+VRTX.US,D,20060222,000000,37.7,38.68,37.23,38.64,1204542,0
+VRTX.US,D,20060223,000000,38.5,42.34,38.5,41.61,4310443,0
+VRTX.US,D,20060224,000000,41.69,43.2,41.61,43.2,2133167,0
+VRTX.US,D,20060227,000000,43.45,44.71,43.01,44.2,2196829,0
+VRTX.US,D,20060228,000000,44.01,44.14,42.11,43.24,2712570,0
+VRTX.US,D,20060301,000000,43.33,44.3,41.75,44.1,1972837,0
+VRTX.US,D,20060302,000000,43.49,44.49,43.26,43.99,1429605,0
+VRTX.US,D,20060303,000000,44,44.35,43.63,43.81,1409308,0
+VRTX.US,D,20060306,000000,43.81,44.23,43.15,43.42,1224160,0
+VRTX.US,D,20060307,000000,43.38,43.38,39.59,39.65,2913017,0
+VRTX.US,D,20060308,000000,38.85,40.78,37.67,40.28,3651410,0
+VRTX.US,D,20060309,000000,36.95,38.13,36.69,37.98,4648258,0
+VRTX.US,D,20060310,000000,37.61,37.85,36.34,37.2,2278058,0
+VRTX.US,D,20060313,000000,37.08,37.72,36.87,36.98,1373212,0
+VRTX.US,D,20060314,000000,36.83,37.75,36.69,37.45,1174705,0
+VRTX.US,D,20060315,000000,37.63,39.47,37.51,39.26,1832041,0
+VRTX.US,D,20060316,000000,39.45,40.09,39.23,39.49,1154364,0
+VRTX.US,D,20060317,000000,39.69,40.59,39.21,40.56,2011546,0
+VRTX.US,D,20060320,000000,40.64,40.9,39.32,40.19,1243481,0
+VRTX.US,D,20060321,000000,40.15,40.23,37.85,37.95,1569472,0
+VRTX.US,D,20060322,000000,37.78,38.2,36.95,37.85,1623422,0
+VRTX.US,D,20060323,000000,37.68,37.83,35.64,36.05,1938765,0
+VRTX.US,D,20060324,000000,36.11,37.04,36,36.45,1313536,0
+VRTX.US,D,20060327,000000,36.45,36.65,35.45,35.56,1113861,0
+VRTX.US,D,20060328,000000,35.36,35.56,34.68,34.92,1126404,0
+VRTX.US,D,20060329,000000,34.86,36.5,34.72,35.89,1171250,0
+VRTX.US,D,20060330,000000,35.87,36.43,34.81,35.31,1243579,0
+VRTX.US,D,20060331,000000,35.2,36.6,35.13,36.59,1757559,0
+VRTX.US,D,20060403,000000,36.64,36.98,35.6,35.85,1350581,0
+VRTX.US,D,20060404,000000,35.81,36.58,35.5,36.38,1248370,0
+VRTX.US,D,20060405,000000,36.3,36.87,35.8,36.41,1052743,0
+VRTX.US,D,20060406,000000,36.43,36.43,33.39,33.78,2646920,0
+VRTX.US,D,20060407,000000,33.81,33.85,31.1,32.31,3579071,0
+VRTX.US,D,20060410,000000,32.65,34.74,32.52,33.72,3325260,0
+VRTX.US,D,20060411,000000,33.72,34.06,32.52,32.7,1791124,0
+VRTX.US,D,20060412,000000,34.1,35.6,34,35.13,2749960,0
+VRTX.US,D,20060413,000000,35.02,36.21,34.76,35.76,1196322,0
+VRTX.US,D,20060417,000000,35.8,36.59,35.2,35.47,1332675,0
+VRTX.US,D,20060418,000000,35.57,37.48,35.57,37.28,1528559,0
+VRTX.US,D,20060419,000000,37.5,39.57,37.3,39.5,3396774,0
+VRTX.US,D,20060420,000000,39.35,40,38.9,39.26,1900461,0
+VRTX.US,D,20060421,000000,39.7,39.96,38.5,39.17,1515484,0
+VRTX.US,D,20060424,000000,38.91,39,37.36,38.37,1447869,0
+VRTX.US,D,20060425,000000,38.5,38.5,36.68,37.5,1268464,0
+VRTX.US,D,20060426,000000,35.78,35.97,33.6,34.82,4025070,0
+VRTX.US,D,20060427,000000,34.71,36.49,34.52,35.96,2609652,0
+VRTX.US,D,20060428,000000,35.65,36.75,35.62,36.37,1115538,0
+VRTX.US,D,20060501,000000,37.25,37.45,35.32,35.65,1735929,0
+VRTX.US,D,20060502,000000,35.6,35.65,34.24,34.51,1590333,0
+VRTX.US,D,20060503,000000,34.27,35.36,34.23,35.02,1542556,0
+VRTX.US,D,20060504,000000,34.94,35.73,34.63,35.59,817767,0
+VRTX.US,D,20060505,000000,35.88,37.19,35.75,36.95,1074728,0
+VRTX.US,D,20060508,000000,37,37.15,36.07,36.31,549341,0
+VRTX.US,D,20060509,000000,36.15,36.33,35.46,35.65,681744,0
+VRTX.US,D,20060510,000000,35.45,36.14,34.92,35.28,828311,0
+VRTX.US,D,20060511,000000,35.5,36.13,34.85,35.3,1375458,0
+VRTX.US,D,20060512,000000,35.01,35.24,33.39,34.24,1588511,0
+VRTX.US,D,20060515,000000,33.73,34.07,32.52,33.21,1505829,0
+VRTX.US,D,20060516,000000,33.2,33.37,32.05,32.32,1451488,0
+VRTX.US,D,20060517,000000,31.98,32.67,30.56,31.03,1789924,0
+VRTX.US,D,20060518,000000,31.1,31.93,29,29.26,2479844,0
+VRTX.US,D,20060519,000000,29.49,30.8,29.13,30.25,2048002,0
+VRTX.US,D,20060522,000000,30.05,30.47,29.1,29.45,2036953,0
+VRTX.US,D,20060523,000000,29.91,31.65,29.91,30.75,2419103,0
+VRTX.US,D,20060524,000000,31.45,32.28,30.33,31.9,2625459,0
+VRTX.US,D,20060525,000000,32.19,33.79,32.1,33.23,1591868,0
+VRTX.US,D,20060526,000000,33.1,33.84,32.72,33.75,994936,0
+VRTX.US,D,20060530,000000,33.58,33.9,32.5,32.62,1082730,0
+VRTX.US,D,20060531,000000,32.87,35,32.85,34.5,4798763,0
+VRTX.US,D,20060601,000000,34.5,34.91,33.74,34.35,1666972,0
+VRTX.US,D,20060602,000000,34.6,34.97,34.07,34.67,1116305,0
+VRTX.US,D,20060605,000000,34.5,34.72,31.38,31.44,2146399,0
+VRTX.US,D,20060606,000000,31.44,32.9,30.7,31.89,1573242,0
+VRTX.US,D,20060607,000000,31.76,33.03,31.41,31.75,1000247,0
+VRTX.US,D,20060608,000000,31.51,32.21,30.47,31.91,1535724,0
+VRTX.US,D,20060609,000000,32.21,33.19,31.42,32,1329317,0
+VRTX.US,D,20060612,000000,31.88,32.36,30.2,30.41,1345336,0
+VRTX.US,D,20060613,000000,30.53,31.33,29.5,29.78,1240552,0
+VRTX.US,D,20060614,000000,29.69,31.48,29.68,31.35,1461467,0
+VRTX.US,D,20060615,000000,31.58,33.29,31.5,32.98,1688652,0
+VRTX.US,D,20060616,000000,33,33.27,32.28,33.06,2752402,0
+VRTX.US,D,20060619,000000,32.97,32.98,30.79,31.06,1451961,0
+VRTX.US,D,20060620,000000,31.14,31.65,30.73,31.18,952637,0
+VRTX.US,D,20060621,000000,31.15,32.97,30.56,32.67,1203379,0
+VRTX.US,D,20060622,000000,32.58,32.76,30.82,30.99,1836425,0
+VRTX.US,D,20060623,000000,30.81,31.95,30.14,31.66,754362,0
+VRTX.US,D,20060626,000000,31.85,32.53,31.65,32.15,815075,0
+VRTX.US,D,20060627,000000,32.03,32.19,29.94,30.22,1070785,0
+VRTX.US,D,20060628,000000,30.39,30.64,29.18,29.62,1399204,0
+VRTX.US,D,20060629,000000,30.12,32.03,29.69,32.03,1647063,0
+VRTX.US,D,20060630,000000,36.01,36.75,34.13,36.71,15111702,0
+VRTX.US,D,20060703,000000,36.45,36.83,35.52,36.57,1151678,0
+VRTX.US,D,20060705,000000,36.25,36.25,35.25,35.56,1625589,0
+VRTX.US,D,20060706,000000,35.6,36.86,35.3,36.39,988354,0
+VRTX.US,D,20060707,000000,36.2,36.38,35.4,35.91,1154018,0
+VRTX.US,D,20060710,000000,36,36.7,34.9,35.22,684768,0
+VRTX.US,D,20060711,000000,35.14,35.91,34.82,35.84,785704,0
+VRTX.US,D,20060712,000000,35.7,37.1,35.6,36.14,1250979,0
+VRTX.US,D,20060713,000000,36,36.12,34.26,34.61,1076421,0
+VRTX.US,D,20060714,000000,35.3,35.38,33.66,34.29,1296478,0
+VRTX.US,D,20060717,000000,34.24,34.7,33.32,33.51,861184,0
+VRTX.US,D,20060718,000000,33.58,33.96,32.26,32.94,996597,0
+VRTX.US,D,20060719,000000,33.04,35.35,32.78,35.24,1315214,0
+VRTX.US,D,20060720,000000,35.37,35.87,34.84,34.99,1087261,0
+VRTX.US,D,20060721,000000,35.13,35.13,33.69,34.36,824182,0
+VRTX.US,D,20060724,000000,34.37,35.38,34.25,35.05,713850,0
+VRTX.US,D,20060725,000000,34.95,35.77,34.62,35.6,776035,0
+VRTX.US,D,20060726,000000,35.32,35.94,34.76,35.55,544603,0
+VRTX.US,D,20060727,000000,35.07,35.1,32.6,33.37,1958336,0
+VRTX.US,D,20060728,000000,33.41,34.33,32.95,34.25,983429,0
+VRTX.US,D,20060731,000000,34.11,34.13,32.89,33.52,1231858,0
+VRTX.US,D,20060801,000000,33.23,33.44,32.05,32.51,1064799,0
+VRTX.US,D,20060802,000000,32.73,33.05,32.19,32.35,1124655,0
+VRTX.US,D,20060803,000000,32.06,32.87,31.59,32.7,1040757,0
+VRTX.US,D,20060804,000000,32.88,33.66,31.94,32.27,910073,0
+VRTX.US,D,20060807,000000,32.28,32.28,31.55,31.67,887693,0
+VRTX.US,D,20060808,000000,31.76,31.77,30.29,30.59,1462487,0
+VRTX.US,D,20060809,000000,30.88,31.36,29.88,30.12,1034847,0
+VRTX.US,D,20060810,000000,30.05,30.97,29.75,30.44,1227388,0
+VRTX.US,D,20060811,000000,30.49,30.71,30.05,30.39,769052,0
+VRTX.US,D,20060814,000000,30.82,31.5,30.54,30.63,609370,0
+VRTX.US,D,20060815,000000,31.35,31.74,30.6,31.57,694012,0
+VRTX.US,D,20060816,000000,31.85,32.34,31.74,32.27,711897,0
+VRTX.US,D,20060817,000000,32.32,32.94,32,32.71,659508,0
+VRTX.US,D,20060818,000000,32.79,32.94,32,32.71,558348,0
+VRTX.US,D,20060821,000000,32.43,33.1,32.04,32.34,718279,0
+VRTX.US,D,20060822,000000,32.45,32.99,32.25,32.71,540968,0
+VRTX.US,D,20060823,000000,32.87,32.87,32.44,32.74,694077,0
+VRTX.US,D,20060824,000000,32.83,33.02,32.04,32.26,442504,0
+VRTX.US,D,20060825,000000,33.34,35.74,32.91,35.43,2163585,0
+VRTX.US,D,20060828,000000,35.34,35.56,34.88,34.95,972640,0
+VRTX.US,D,20060829,000000,34.86,35.15,34.37,34.57,1266942,0
+VRTX.US,D,20060830,000000,34.6,35.01,34.31,34.98,1045955,0
+VRTX.US,D,20060831,000000,35.67,35.67,34.39,34.45,1090905,0
+VRTX.US,D,20060901,000000,34.63,36.31,34.62,36.21,1419113,0
+VRTX.US,D,20060905,000000,36.34,36.5,35.79,36.15,855933,0
+VRTX.US,D,20060906,000000,36.15,36.2,34.66,34.81,968022,0
+VRTX.US,D,20060907,000000,34.85,35.42,34.11,34.74,833230,0
+VRTX.US,D,20060908,000000,34.8,35.53,34.75,35.34,1025187,0
+VRTX.US,D,20060911,000000,35.19,35.38,34.13,34.82,804751,0
+VRTX.US,D,20060912,000000,34.05,34.62,32.77,34.59,2010914,0
+VRTX.US,D,20060913,000000,34.38,34.39,33.41,34.34,1661931,0
+VRTX.US,D,20060914,000000,34.1,34.42,33.5,33.52,1236098,0
+VRTX.US,D,20060915,000000,33.84,33.9,32.63,32.98,5791978,0
+VRTX.US,D,20060918,000000,33.11,33.11,32.3,32.6,1567044,0
+VRTX.US,D,20060919,000000,32.47,32.92,32.19,32.22,1313039,0
+VRTX.US,D,20060920,000000,33.15,33.6,32.76,33.25,2290462,0
+VRTX.US,D,20060921,000000,33.2,33.5,32.25,32.83,978828,0
+VRTX.US,D,20060922,000000,32.69,32.94,31.61,31.7,1480692,0
+VRTX.US,D,20060925,000000,31.6,32.21,31.4,31.65,1574255,0
+VRTX.US,D,20060926,000000,31.7,31.8,31.47,31.74,1465647,0
+VRTX.US,D,20060927,000000,31.9,32.96,31.71,32.74,1480408,0
+VRTX.US,D,20060928,000000,34.15,34.41,33.05,33.39,1916481,0
+VRTX.US,D,20060929,000000,33.52,33.78,32.76,33.65,1642153,0
+VRTX.US,D,20061002,000000,33.5,34.58,33.33,34.06,2078588,0
+VRTX.US,D,20061003,000000,34,34.81,33.28,33.99,1375877,0
+VRTX.US,D,20061004,000000,33.88,34.9,33.85,34.88,1049322,0
+VRTX.US,D,20061005,000000,34.72,36.99,34.53,36.79,2198627,0
+VRTX.US,D,20061006,000000,36.79,37,36,36.71,1582936,0
+VRTX.US,D,20061009,000000,36.47,37.35,36.25,37.15,996675,0
+VRTX.US,D,20061010,000000,36.8,37.93,34.95,36.11,2384900,0
+VRTX.US,D,20061011,000000,35.81,36.58,35.12,35.78,1165122,0
+VRTX.US,D,20061012,000000,35.78,36.4,35.53,36.29,821165,0
+VRTX.US,D,20061013,000000,36.32,36.36,35.3,36.09,1424682,0
+VRTX.US,D,20061016,000000,36,36.94,35.64,36.77,952396,0
+VRTX.US,D,20061017,000000,36.49,36.79,35.54,36.14,1474005,0
+VRTX.US,D,20061018,000000,36.19,37.16,35.91,36.17,1066448,0
+VRTX.US,D,20061019,000000,36.56,36.97,36.08,36.24,1354947,0
+VRTX.US,D,20061020,000000,36.38,36.46,34,34.15,5038622,0
+VRTX.US,D,20061023,000000,34.04,34.15,32.95,33.69,2285401,0
+VRTX.US,D,20061024,000000,33.49,33.87,32.5,33.32,1561125,0
+VRTX.US,D,20061025,000000,33.38,33.75,33.16,33.63,875483,0
+VRTX.US,D,20061026,000000,33.79,34.81,33.65,34.57,1501684,0
+VRTX.US,D,20061027,000000,40,41.56,39.36,40.66,14521674,0
+VRTX.US,D,20061030,000000,40.19,40.44,39.25,39.92,2729154,0
+VRTX.US,D,20061031,000000,39.81,40.67,39.78,40.6,1744377,0
+VRTX.US,D,20061101,000000,40.66,41.01,39.75,39.78,1416048,0
+VRTX.US,D,20061102,000000,39.58,39.82,38.83,39.66,1043027,0
+VRTX.US,D,20061103,000000,39.81,40.09,38.88,39.56,924296,0
+VRTX.US,D,20061106,000000,39.71,40.75,39.44,40.27,1163996,0
+VRTX.US,D,20061107,000000,40.37,43,40.37,41.95,3105715,0
+VRTX.US,D,20061108,000000,41.5,42.92,40.93,41.94,1426826,0
+VRTX.US,D,20061109,000000,42.14,42.42,40.82,41.14,1159746,0
+VRTX.US,D,20061110,000000,41.06,42.19,40.32,42.12,1634442,0
+VRTX.US,D,20061113,000000,42,43.45,41.88,42.48,1268769,0
+VRTX.US,D,20061114,000000,42.42,43,41.84,42.69,1258629,0
+VRTX.US,D,20061115,000000,42.89,44.26,42.83,43.96,1780187,0
+VRTX.US,D,20061116,000000,44.74,45,44.13,44.66,1568436,0
+VRTX.US,D,20061117,000000,44.76,44.8,44.04,44.5,1001698,0
+VRTX.US,D,20061120,000000,44.31,45.34,44.17,45.12,1375237,0
+VRTX.US,D,20061121,000000,44.5,45.2,43.72,44.12,1050529,0
+VRTX.US,D,20061122,000000,44.19,45.01,44,44.9,770515,0
+VRTX.US,D,20061124,000000,44.63,44.99,44.17,44.9,273707,0
+VRTX.US,D,20061127,000000,43.28,44.62,42.72,42.95,1687571,0
+VRTX.US,D,20061128,000000,42.83,44.03,42.61,43.82,2662164,0
+VRTX.US,D,20061129,000000,44.21,44.9,43.63,44.89,1757818,0
+VRTX.US,D,20061130,000000,44.82,45.38,43.95,44.3,1513130,0
+VRTX.US,D,20061201,000000,44.01,44.62,43.4,44.14,1131880,0
+VRTX.US,D,20061204,000000,44.4,44.79,43.39,44.19,1504940,0
+VRTX.US,D,20061205,000000,44.5,44.75,44.32,44.54,1765533,0
+VRTX.US,D,20061206,000000,44.73,44.98,44.2,44.48,919201,0
+VRTX.US,D,20061207,000000,44.41,44.67,43.27,43.59,2052211,0
+VRTX.US,D,20061208,000000,43.57,43.57,42.3,43.23,2465285,0
+VRTX.US,D,20061211,000000,43.59,43.6,39.49,41.14,5631454,0
+VRTX.US,D,20061212,000000,41.2,41.45,39.09,39.4,3010318,0
+VRTX.US,D,20061213,000000,36.34,39.65,36.29,38.7,7976813,0
+VRTX.US,D,20061214,000000,37.81,39.06,37.81,38.71,3174223,0
+VRTX.US,D,20061215,000000,38.89,39.48,38.42,38.93,6487104,0
+VRTX.US,D,20061218,000000,38.63,39.24,38.35,38.56,2105296,0
+VRTX.US,D,20061219,000000,38.36,38.43,37.38,37.99,1192015,0
+VRTX.US,D,20061220,000000,37.89,38.09,37.29,37.45,985899,0
+VRTX.US,D,20061221,000000,37.88,38.39,37.31,37.57,1551966,0
+VRTX.US,D,20061222,000000,37.51,38.27,37.29,37.51,1256519,0
+VRTX.US,D,20061226,000000,37.33,37.58,37,37.18,592643,0
+VRTX.US,D,20061227,000000,37.44,37.93,37.29,37.39,885417,0
+VRTX.US,D,20061228,000000,37.39,38.24,37.17,37.86,960641,0
+VRTX.US,D,20061229,000000,37.7,37.8,37.22,37.42,802626,0
+VRTX.US,D,20070103,000000,37.78,38.25,36,36.9,1804248,0
+VRTX.US,D,20070104,000000,36.91,37.38,36.17,36.99,1820594,0
+VRTX.US,D,20070105,000000,37.02,37.06,35.78,35.81,1552675,0
+VRTX.US,D,20070108,000000,36,36,33.41,33.55,4602637,0
+VRTX.US,D,20070109,000000,33.87,35.09,33.66,33.87,4322442,0
+VRTX.US,D,20070110,000000,33.63,35.58,33.55,35.37,2366403,0
+VRTX.US,D,20070111,000000,35.5,36.2,35.35,36.05,1542234,0
+VRTX.US,D,20070112,000000,36,38.34,36,37.8,2704951,0
+VRTX.US,D,20070116,000000,38.5,38.95,37.82,38.42,2883251,0
+VRTX.US,D,20070117,000000,38.12,38.7,37.6,37.89,2062168,0
+VRTX.US,D,20070118,000000,38.03,38.42,37.19,37.32,1343189,0
+VRTX.US,D,20070119,000000,37.38,37.8,36.84,36.9,1846186,0
+VRTX.US,D,20070122,000000,36.98,37,35.9,35.95,1996019,0
+VRTX.US,D,20070123,000000,35.89,36.27,35.66,36.23,2549307,0
+VRTX.US,D,20070124,000000,36.17,36.61,36,36.27,983447,0
+VRTX.US,D,20070125,000000,36.16,36.21,34.62,35.04,1944727,0
+VRTX.US,D,20070126,000000,35.09,35.17,34.24,35.03,1626602,0
+VRTX.US,D,20070129,000000,34.8,35.57,34.73,35.31,1391124,0
+VRTX.US,D,20070130,000000,35.4,35.92,35.18,35.78,1164709,0
+VRTX.US,D,20070131,000000,35.67,35.81,34.89,35.35,1544621,0
+VRTX.US,D,20070201,000000,35.23,35.55,34.21,34.8,1605231,0
+VRTX.US,D,20070202,000000,35.12,35.13,33.69,33.73,2422219,0
+VRTX.US,D,20070205,000000,33.6,33.6,32.44,32.52,2055929,0
+VRTX.US,D,20070206,000000,32.7,33.13,32.23,33.09,1590439,0
+VRTX.US,D,20070207,000000,33.01,33.65,32.69,33.08,1490456,0
+VRTX.US,D,20070208,000000,33.13,33.34,32.73,33.03,935305,0
+VRTX.US,D,20070209,000000,32.95,33.15,32.19,32.36,1073565,0
+VRTX.US,D,20070212,000000,32.2,32.23,31.65,32.01,893321,0
+VRTX.US,D,20070213,000000,31.99,32.54,31.13,31.47,1424641,0
+VRTX.US,D,20070214,000000,31.36,32.26,31.36,32.07,1322851,0
+VRTX.US,D,20070215,000000,31.96,32.11,31.44,31.55,1143816,0
+VRTX.US,D,20070216,000000,31.42,31.66,30.38,30.53,1826164,0
+VRTX.US,D,20070220,000000,30.25,31.81,30.05,31.42,1751265,0
+VRTX.US,D,20070221,000000,31.35,31.52,31.05,31.43,1179847,0
+VRTX.US,D,20070222,000000,31.47,32.36,31.29,32.33,1537978,0
+VRTX.US,D,20070223,000000,32.3,32.97,32.1,32.13,2129647,0
+VRTX.US,D,20070226,000000,32.1,32.23,31.27,31.62,1241005,0
+VRTX.US,D,20070227,000000,31.2,31.85,31.13,31.3,2489697,0
+VRTX.US,D,20070228,000000,31.2,31.34,30.61,30.69,2196078,0
+VRTX.US,D,20070301,000000,30.36,30.53,29.55,30.03,2172906,0
+VRTX.US,D,20070302,000000,29.98,30.15,29.26,29.46,2167160,0
+VRTX.US,D,20070305,000000,29.21,30.05,28.81,28.87,1953004,0
+VRTX.US,D,20070306,000000,29.2,29.67,28.7,29.51,2344555,0
+VRTX.US,D,20070307,000000,29.4,29.6,29.01,29.51,1530763,0
+VRTX.US,D,20070308,000000,29.88,29.94,28.95,29.28,1794214,0
+VRTX.US,D,20070309,000000,29.18,29.73,29.01,29.29,882444,0
+VRTX.US,D,20070312,000000,29.92,30.95,29.69,30.4,1845340,0
+VRTX.US,D,20070313,000000,30.12,30.18,29.05,29.11,1494380,0
+VRTX.US,D,20070314,000000,28.83,28.89,27.82,28.07,3015514,0
+VRTX.US,D,20070315,000000,28.17,28.42,27.8,28.17,1568769,0
+VRTX.US,D,20070316,000000,28.09,28.22,26.98,27.09,3011698,0
+VRTX.US,D,20070319,000000,27.2,27.78,27.09,27.65,2415464,0
+VRTX.US,D,20070320,000000,27.66,28.02,27.31,27.85,1263015,0
+VRTX.US,D,20070321,000000,27.86,28.83,27.54,28.36,2479495,0
+VRTX.US,D,20070322,000000,28.57,28.9,27.99,28.09,1763980,0
+VRTX.US,D,20070323,000000,28.22,28.48,27.81,28.05,955337,0
+VRTX.US,D,20070326,000000,28,28.19,27.58,27.91,848077,0
+VRTX.US,D,20070327,000000,28.29,28.92,27.58,27.59,1707206,0
+VRTX.US,D,20070328,000000,27.64,28.07,27.55,27.87,1747945,0
+VRTX.US,D,20070329,000000,27.96,28.34,27.68,28.12,1219730,0
+VRTX.US,D,20070330,000000,28.16,28.6,27.81,28.04,924620,0
+VRTX.US,D,20070402,000000,28.14,28.43,27.7,27.94,1134564,0
+VRTX.US,D,20070403,000000,28.13,28.96,28.01,28.89,1265288,0
+VRTX.US,D,20070404,000000,29,30,29,29.85,2382714,0
+VRTX.US,D,20070405,000000,29.9,31,29.84,30.92,2191689,0
+VRTX.US,D,20070409,000000,31,31.65,30.95,31.56,2225313,0
+VRTX.US,D,20070410,000000,31.59,32.48,31.5,32.12,3254385,0
+VRTX.US,D,20070411,000000,32.4,32.51,30.6,31.02,2777021,0
+VRTX.US,D,20070412,000000,31.24,32.05,31.02,31.55,3259269,0
+VRTX.US,D,20070413,000000,31.25,31.41,28.96,30.16,6050172,0
+VRTX.US,D,20070416,000000,28.65,29.93,28.27,29.93,8893749,0
+VRTX.US,D,20070417,000000,30,32.2,29.7,31.68,6076499,0
+VRTX.US,D,20070418,000000,31.68,31.99,31.15,31.65,2364102,0
+VRTX.US,D,20070419,000000,31.52,31.66,30.95,31.04,3381022,0
+VRTX.US,D,20070420,000000,31.47,31.99,31.09,31.88,2567073,0
+VRTX.US,D,20070423,000000,31.33,31.86,30.84,31.54,2078086,0
+VRTX.US,D,20070424,000000,31.55,31.55,30.75,31.21,1262761,0
+VRTX.US,D,20070425,000000,31.04,31.34,30.76,31.33,2060576,0
+VRTX.US,D,20070426,000000,31.07,31.5,30.89,31.44,1125321,0
+VRTX.US,D,20070427,000000,31.32,31.55,31,31.36,980914,0
+VRTX.US,D,20070430,000000,31.43,31.53,30.7,30.74,1211173,0
+VRTX.US,D,20070501,000000,30.75,30.89,29.67,30.19,2136610,0
+VRTX.US,D,20070502,000000,30.18,31,30.08,30.73,1557626,0
+VRTX.US,D,20070503,000000,30.6,30.85,30.15,30.77,825460,0
+VRTX.US,D,20070504,000000,30.84,30.97,30.1,30.47,805899,0
+VRTX.US,D,20070507,000000,30.68,30.76,30.33,30.42,1196268,0
+VRTX.US,D,20070508,000000,30.31,30.42,29.63,30.26,1901704,0
+VRTX.US,D,20070509,000000,30.1,30.76,29.94,30.63,2265238,0
+VRTX.US,D,20070510,000000,30.37,30.45,29.48,29.63,2017869,0
+VRTX.US,D,20070511,000000,29.58,30.12,29.4,30.07,1570053,0
+VRTX.US,D,20070514,000000,30.05,30.75,29.95,30.42,1522394,0
+VRTX.US,D,20070515,000000,30.47,32.06,30.23,31.68,3894209,0
+VRTX.US,D,20070516,000000,31.73,32.37,31.34,32.35,2156794,0
+VRTX.US,D,20070517,000000,32.19,32.26,31.19,31.4,1838086,0
+VRTX.US,D,20070518,000000,31.41,31.56,30.83,31.46,1950966,0
+VRTX.US,D,20070521,000000,31.46,31.92,31.3,31.61,1220531,0
+VRTX.US,D,20070522,000000,31.55,31.75,31.35,31.45,1091492,0
+VRTX.US,D,20070523,000000,31.55,31.74,31,31.46,1682118,0
+VRTX.US,D,20070524,000000,31.34,31.45,30.4,30.58,2141826,0
+VRTX.US,D,20070525,000000,30.6,30.84,30.31,30.65,719523,0
+VRTX.US,D,20070529,000000,30.47,30.75,30.14,30.51,934807,0
+VRTX.US,D,20070530,000000,30.44,30.49,29.89,30.13,1363923,0
+VRTX.US,D,20070531,000000,30.03,30.16,29.52,29.9,1821997,0
+VRTX.US,D,20070601,000000,29.93,30.25,29.44,29.66,1562541,0
+VRTX.US,D,20070604,000000,29.48,30.04,29.32,29.47,1367715,0
+VRTX.US,D,20070605,000000,29.43,29.69,29.02,29.53,1238836,0
+VRTX.US,D,20070606,000000,29.48,29.48,28.66,28.75,1466005,0
+VRTX.US,D,20070607,000000,28.55,28.74,27.72,28.08,1845414,0
+VRTX.US,D,20070608,000000,27.8,28,27.38,27.73,1923558,0
+VRTX.US,D,20070611,000000,27.82,27.82,27.05,27.17,1743770,0
+VRTX.US,D,20070612,000000,27.18,27.4,26.63,26.89,2291200,0
+VRTX.US,D,20070613,000000,26.9,27.47,26.71,27.35,3000885,0
+VRTX.US,D,20070614,000000,27.35,27.84,27.3,27.32,1975239,0
+VRTX.US,D,20070615,000000,27.74,28.02,27.51,27.69,2682077,0
+VRTX.US,D,20070618,000000,27.64,27.79,27.18,27.37,1341991,0
+VRTX.US,D,20070619,000000,27.2,27.36,27.07,27.27,1467100,0
+VRTX.US,D,20070620,000000,27.22,27.46,27,27.22,1760364,0
+VRTX.US,D,20070621,000000,27.18,27.22,26.76,26.87,1949379,0
+VRTX.US,D,20070622,000000,26.92,26.93,25.94,26.2,2315266,0
+VRTX.US,D,20070625,000000,26.01,26.44,25.61,26.05,1715472,0
+VRTX.US,D,20070626,000000,26.66,27.09,26.09,26.39,2703052,0
+VRTX.US,D,20070627,000000,26.36,28.14,26.2,28.1,3138513,0
+VRTX.US,D,20070628,000000,28.12,28.88,28,28.62,2767257,0
+VRTX.US,D,20070629,000000,28.8,28.98,28.21,28.56,2032562,0
+VRTX.US,D,20070702,000000,28.59,28.95,28.04,28.39,1408079,0
+VRTX.US,D,20070703,000000,28.36,28.59,28.06,28.16,659523,0
+VRTX.US,D,20070705,000000,28.3,28.83,27.55,28.71,2278606,0
+VRTX.US,D,20070706,000000,28.65,28.79,28.26,28.74,888135,0
+VRTX.US,D,20070709,000000,28.75,28.75,28.01,28.44,1642840,0
+VRTX.US,D,20070710,000000,28.31,28.86,28.05,28.51,1098053,0
+VRTX.US,D,20070711,000000,28.51,28.53,27.97,28.25,1598379,0
+VRTX.US,D,20070712,000000,28.44,29.5,28.19,29.4,1636548,0
+VRTX.US,D,20070713,000000,29.37,29.49,28.8,29.15,1219157,0
+VRTX.US,D,20070716,000000,29.17,29.17,28.67,28.86,775552,0
+VRTX.US,D,20070717,000000,28.81,29.09,28.62,28.9,939478,0
+VRTX.US,D,20070718,000000,28.83,29.23,28.56,29.15,1204468,0
+VRTX.US,D,20070719,000000,29.51,29.86,29.1,29.64,1461703,0
+VRTX.US,D,20070720,000000,29.84,29.84,29,29.32,2122689,0
+VRTX.US,D,20070723,000000,29.52,29.6,28.9,29.24,1341937,0
+VRTX.US,D,20070724,000000,29.09,29.99,28.88,29.72,2363789,0
+VRTX.US,D,20070725,000000,30.19,33,30.15,32.98,6130933,0
+VRTX.US,D,20070726,000000,32.91,33.85,32.39,32.83,3929542,0
+VRTX.US,D,20070727,000000,32.88,33.1,31.85,32.44,2949178,0
+VRTX.US,D,20070730,000000,32.4,32.85,32.09,32.6,2860235,0
+VRTX.US,D,20070731,000000,32.9,33.25,32.3,32.3,1986025,0
+VRTX.US,D,20070801,000000,32.2,32.76,31.98,32.6,1681426,0
+VRTX.US,D,20070802,000000,32.88,33.23,32.54,33.17,1311566,0
+VRTX.US,D,20070803,000000,33.24,33.76,32.83,33.22,2607339,0
+VRTX.US,D,20070806,000000,33.49,36.24,33.23,35.76,4501485,0
+VRTX.US,D,20070807,000000,35.62,38.25,35.45,37.69,5785940,0
+VRTX.US,D,20070808,000000,37.99,39.8,37.4,38.5,4504965,0
+VRTX.US,D,20070809,000000,37.6,39.18,37.48,38.19,4071733,0
+VRTX.US,D,20070810,000000,37.97,38,35.5,36.59,4120466,0
+VRTX.US,D,20070813,000000,37,37.04,35.5,35.95,1822654,0
+VRTX.US,D,20070814,000000,36.2,36.29,35,35.1,1225955,0
+VRTX.US,D,20070815,000000,34.9,36.76,34.7,34.9,1737668,0
+VRTX.US,D,20070816,000000,34.7,36.21,34.23,35.73,2280867,0
+VRTX.US,D,20070817,000000,35.75,36.91,35,36.87,2261047,0
+VRTX.US,D,20070820,000000,36.45,36.91,35.9,36.8,1516625,0
+VRTX.US,D,20070821,000000,36.56,38,36.56,37.41,1405155,0
+VRTX.US,D,20070822,000000,37.9,37.93,36.8,36.96,931705,0
+VRTX.US,D,20070823,000000,37,37.32,36.13,36.38,926103,0
+VRTX.US,D,20070824,000000,36.25,37.36,36.25,37.34,857620,0
+VRTX.US,D,20070827,000000,37.26,37.79,36.86,36.89,768606,0
+VRTX.US,D,20070828,000000,36.71,36.93,36,36.2,952238,0
+VRTX.US,D,20070829,000000,36.51,37.71,35.95,37.66,1149535,0
+VRTX.US,D,20070830,000000,37.39,38.81,37.2,38.12,1484918,0
+VRTX.US,D,20070831,000000,38.73,39.01,38.05,38.96,949422,0
+VRTX.US,D,20070904,000000,39.27,39.95,39.26,39.56,1997955,0
+VRTX.US,D,20070905,000000,39.54,40.1,39.5,39.98,1755294,0
+VRTX.US,D,20070906,000000,40.25,41.42,40.18,40.5,1196477,0
+VRTX.US,D,20070907,000000,40.29,40.6,39.5,39.75,1198417,0
+VRTX.US,D,20070910,000000,39.59,40.5,39.13,39.85,719692,0
+VRTX.US,D,20070911,000000,40.23,40.52,39.84,40.39,718173,0
+VRTX.US,D,20070912,000000,39.96,41,39.79,40.56,590961,0
+VRTX.US,D,20070913,000000,40.97,40.99,39.65,40.1,780513,0
+VRTX.US,D,20070914,000000,39.75,40.59,39.45,40.4,1122592,0
+VRTX.US,D,20070917,000000,40.04,40.3,38.29,38.39,1420412,0
+VRTX.US,D,20070918,000000,38.71,39.4,38.33,39.37,1446961,0
+VRTX.US,D,20070919,000000,39.36,40.1,37.33,38.68,3042562,0
+VRTX.US,D,20070920,000000,38.37,39.33,38.33,38.72,1236137,0
+VRTX.US,D,20070921,000000,38.77,39.34,38.24,38.24,1737459,0
+VRTX.US,D,20070924,000000,38.36,38.69,37.63,38.65,902551,0
+VRTX.US,D,20070925,000000,38.61,38.86,38.06,38.51,1100769,0
+VRTX.US,D,20070926,000000,38.8,39.2,37.88,37.99,1155362,0
+VRTX.US,D,20070927,000000,37.99,38.23,37.61,38,1219487,0
+VRTX.US,D,20070928,000000,37.06,38.41,36.82,38.41,2563439,0
+VRTX.US,D,20071001,000000,38.46,39.48,38.41,38.98,2244232,0
+VRTX.US,D,20071002,000000,39.03,39.03,37.22,37.46,1745673,0
+VRTX.US,D,20071003,000000,37.47,37.98,37.13,37.27,1143117,0
+VRTX.US,D,20071004,000000,37.23,37.91,37.05,37.41,1026476,0
+VRTX.US,D,20071005,000000,37.56,37.56,36.58,37.36,1497664,0
+VRTX.US,D,20071008,000000,37.36,37.36,35.97,36.59,1286623,0
+VRTX.US,D,20071009,000000,36.49,36.51,35.14,35.63,1698013,0
+VRTX.US,D,20071010,000000,35.48,36.6,35.4,36.35,1684700,0
+VRTX.US,D,20071011,000000,36.35,37.23,36.12,36.28,1237518,0
+VRTX.US,D,20071012,000000,36.24,36.97,35.36,35.77,1363637,0
+VRTX.US,D,20071015,000000,35.55,36.51,35.55,36.08,1190152,0
+VRTX.US,D,20071016,000000,36,36.41,35.61,35.81,1138393,0
+VRTX.US,D,20071017,000000,36.16,36.44,34.86,35.82,991244,0
+VRTX.US,D,20071018,000000,32.7,33,28.78,31.1,16416317,0
+VRTX.US,D,20071019,000000,30.78,31.53,29.5,30.73,3391048,0
+VRTX.US,D,20071022,000000,30.56,32.2,30.17,31.82,2934788,0
+VRTX.US,D,20071023,000000,31.52,32.26,31.15,32.26,2022531,0
+VRTX.US,D,20071024,000000,31.94,32.29,31.03,31.87,1779586,0
+VRTX.US,D,20071025,000000,32.3,32.6,31.65,32.3,1720253,0
+VRTX.US,D,20071026,000000,32.56,32.79,31.85,32.31,1459637,0
+VRTX.US,D,20071029,000000,32.09,32.94,32,32.94,1452418,0
+VRTX.US,D,20071030,000000,31.66,32.49,31.62,31.94,2496755,0
+VRTX.US,D,20071031,000000,31.94,32.39,31.29,32.34,1909729,0
+VRTX.US,D,20071101,000000,32.3,32.34,31.5,31.64,1711320,0
+VRTX.US,D,20071102,000000,28.8,29.87,26.65,28.9,9227730,0
+VRTX.US,D,20071105,000000,25.97,26,22.92,24.08,11767034,0
+VRTX.US,D,20071106,000000,24.01,26.25,24.01,25.05,6810476,0
+VRTX.US,D,20071107,000000,24.81,25.28,24.38,24.77,3103214,0
+VRTX.US,D,20071108,000000,25.88,26.12,24.77,25.56,3601782,0
+VRTX.US,D,20071109,000000,25.15,26.31,24.83,25.42,2379245,0
+VRTX.US,D,20071112,000000,25.4,26.99,25.1,26.06,2669203,0
+VRTX.US,D,20071113,000000,26.06,26.34,25.4,26.23,2269336,0
+VRTX.US,D,20071114,000000,26.08,26.66,25.61,25.96,1746141,0
+VRTX.US,D,20071115,000000,26,27.15,25.72,26.12,2142468,0
+VRTX.US,D,20071116,000000,26.33,26.51,25.68,25.71,1536551,0
+VRTX.US,D,20071119,000000,25.63,25.63,24.84,25.08,2475310,0
+VRTX.US,D,20071120,000000,25.35,25.86,23.87,24.57,2825497,0
+VRTX.US,D,20071121,000000,23.1,23.82,22.95,23.54,3420484,0
+VRTX.US,D,20071123,000000,23.51,24.1,23.35,24,730235,0
+VRTX.US,D,20071126,000000,24.08,24.53,23.67,23.76,1215741,0
+VRTX.US,D,20071127,000000,24.11,24.54,23.54,24.22,1796894,0
+VRTX.US,D,20071128,000000,24.55,25.24,24.35,25.12,1796074,0
+VRTX.US,D,20071129,000000,25.08,25.24,24.61,25.1,1183835,0
+VRTX.US,D,20071130,000000,25.3,25.58,25.05,25.39,1482646,0
+VRTX.US,D,20071203,000000,25.04,25.26,24.61,25,1491150,0
+VRTX.US,D,20071204,000000,24.95,25.22,24.7,24.82,1570953,0
+VRTX.US,D,20071205,000000,25.29,25.7,25.1,25.5,1607494,0
+VRTX.US,D,20071206,000000,25.45,26.06,25.1,25.91,1615275,0
+VRTX.US,D,20071207,000000,25.69,26.05,25.23,25.49,1048623,0
+VRTX.US,D,20071210,000000,25.49,25.72,25.09,25.47,1619421,0
+VRTX.US,D,20071211,000000,25.41,26.06,25.07,25.17,1756277,0
+VRTX.US,D,20071212,000000,25.79,25.94,24.75,25.13,2128651,0
+VRTX.US,D,20071213,000000,24.25,25.07,24.19,24.92,1166032,0
+VRTX.US,D,20071214,000000,24.75,25.01,24.48,24.85,1103659,0
+VRTX.US,D,20071217,000000,24.98,25.18,24.38,24.39,1477940,0
+VRTX.US,D,20071218,000000,24.44,25.06,24.28,24.93,1391919,0
+VRTX.US,D,20071219,000000,24.82,25.18,24.47,24.82,1017816,0
+VRTX.US,D,20071220,000000,25,25.1,24.58,24.99,1374983,0
+VRTX.US,D,20071221,000000,25.49,25.8,24.48,24.92,2463025,0
+VRTX.US,D,20071224,000000,24.91,25,24.57,24.91,446448,0
+VRTX.US,D,20071226,000000,24.7,25,24.64,24.78,963817,0
+VRTX.US,D,20071227,000000,24.85,24.95,23.77,23.84,1172354,0
+VRTX.US,D,20071228,000000,23.94,24.2,23.05,23.47,1446452,0
+VRTX.US,D,20071231,000000,23.2,23.64,22.8,23.23,1518121,0
+VRTX.US,D,20080102,000000,23.25,23.51,22.93,23.15,1421587,0
+VRTX.US,D,20080103,000000,21.86,22.64,20.71,21.44,5570612,0
+VRTX.US,D,20080104,000000,21.3,22.2,20.92,21.5,3378595,0
+VRTX.US,D,20080107,000000,21.26,21.57,20.74,20.94,2337184,0
+VRTX.US,D,20080108,000000,20.96,22.18,20.85,21.86,2756631,0
+VRTX.US,D,20080109,000000,21.6,21.96,21.29,21.71,2279775,0
+VRTX.US,D,20080110,000000,21.56,22.64,21.56,22.36,1925193,0
+VRTX.US,D,20080111,000000,22.08,22.89,22,22.6,1447861,0
+VRTX.US,D,20080114,000000,22.89,22.91,22.29,22.41,1592886,0
+VRTX.US,D,20080115,000000,21.16,23.05,21.15,22.73,2423888,0
+VRTX.US,D,20080116,000000,24.08,24.67,23.34,23.7,3553058,0
+VRTX.US,D,20080117,000000,23.89,24.27,23.14,23.52,2668663,0
+VRTX.US,D,20080118,000000,23.38,23.52,22.42,22.83,2820717,0
+VRTX.US,D,20080122,000000,22.26,23.01,22.11,22.37,1769644,0
+VRTX.US,D,20080123,000000,20.2,21.45,19.13,20.02,8026293,0
+VRTX.US,D,20080124,000000,19.75,19.85,18.8,19.26,4580311,0
+VRTX.US,D,20080125,000000,19.39,19.39,18.81,19.17,3596684,0
+VRTX.US,D,20080128,000000,19.22,20.6,19.12,20.26,2442778,0
+VRTX.US,D,20080129,000000,20.5,21.3,20.47,20.65,2116707,0
+VRTX.US,D,20080130,000000,20.51,20.66,20.06,20.06,1639895,0
+VRTX.US,D,20080131,000000,20.14,20.44,19.92,20.36,1570259,0
+VRTX.US,D,20080201,000000,20.51,20.86,19.86,20.57,1630917,0
+VRTX.US,D,20080204,000000,20.49,20.59,20.08,20.3,1888475,0
+VRTX.US,D,20080205,000000,20.07,20.09,19.47,19.64,1780476,0
+VRTX.US,D,20080206,000000,19.86,19.86,19.02,19.38,2490726,0
+VRTX.US,D,20080207,000000,19.25,19.38,18.48,19.01,2258578,0
+VRTX.US,D,20080208,000000,18.96,19.25,17.59,18.1,3577800,0
+VRTX.US,D,20080211,000000,18.25,18.26,17.86,18.21,2202295,0
+VRTX.US,D,20080212,000000,16.38,17.29,16.04,17.14,12941958,0
+VRTX.US,D,20080213,000000,18.35,19.54,18.12,19.14,10082568,0
+VRTX.US,D,20080214,000000,19.01,19.13,18.35,18.48,3569315,0
+VRTX.US,D,20080215,000000,18.35,18.5,17.79,18.39,3104228,0
+VRTX.US,D,20080219,000000,18.6,18.6,17.79,17.8,3475780,0
+VRTX.US,D,20080220,000000,17.69,18.08,17.37,18.06,3356762,0
+VRTX.US,D,20080221,000000,18,18.11,17.62,17.73,3531465,0
+VRTX.US,D,20080222,000000,17.65,18.14,17.57,18.09,3810995,0
+VRTX.US,D,20080225,000000,18.27,19.57,18.19,18.48,6400802,0
+VRTX.US,D,20080226,000000,18.5,19.52,18.22,19.14,3013129,0
+VRTX.US,D,20080227,000000,19.16,19.23,18.38,18.62,1732426,0
+VRTX.US,D,20080228,000000,18.52,18.77,18.2,18.42,1636765,0
+VRTX.US,D,20080229,000000,18.25,18.35,17.18,17.5,3363941,0
+VRTX.US,D,20080303,000000,17.48,17.89,17.36,17.58,1673093,0
+VRTX.US,D,20080304,000000,17.53,17.53,16.94,17.41,1894673,0
+VRTX.US,D,20080305,000000,17.42,17.69,16.81,16.95,2056759,0
+VRTX.US,D,20080306,000000,16.86,17.18,15.91,15.92,2660599,0
+VRTX.US,D,20080307,000000,15.86,16.2,15.47,16.06,3356747,0
+VRTX.US,D,20080310,000000,16.03,16.03,14.52,14.59,3226038,0
+VRTX.US,D,20080311,000000,15.1,15.16,13.84,14.82,5009600,0
+VRTX.US,D,20080312,000000,14.99,16,14.95,15.5,4424299,0
+VRTX.US,D,20080313,000000,15.49,15.62,14.99,15.3,4081101,0
+VRTX.US,D,20080314,000000,15.43,15.53,14.89,15.44,3304005,0
+VRTX.US,D,20080317,000000,15.07,15.36,14.54,14.72,2366069,0
+VRTX.US,D,20080318,000000,14.9,15.04,14.22,15.02,3066477,0
+VRTX.US,D,20080319,000000,14.97,15.86,14.97,15.55,3306590,0
+VRTX.US,D,20080320,000000,15.55,16.54,15.45,16.46,4214843,0
+VRTX.US,D,20080324,000000,16.47,18.11,16.47,17.89,3678439,0
+VRTX.US,D,20080325,000000,18,18.66,17.9,18.2,3018758,0
+VRTX.US,D,20080326,000000,18.08,18.42,17.67,17.83,1546434,0
+VRTX.US,D,20080327,000000,18.24,20.17,18.1,19.23,5029576,0
+VRTX.US,D,20080328,000000,19.27,19.47,18.55,18.66,2600762,0
+VRTX.US,D,20080331,000000,20.34,24.2,19.99,23.89,17812387,0
+VRTX.US,D,20080401,000000,23.4,25.6,23.4,25.41,9992071,0
+VRTX.US,D,20080402,000000,25.31,25.52,24.59,24.81,4340208,0
+VRTX.US,D,20080403,000000,24.92,25.92,24.59,25.4,2867826,0
+VRTX.US,D,20080404,000000,25.54,26.55,25.44,26.29,3337176,0
+VRTX.US,D,20080407,000000,26.24,26.43,25.77,25.9,1514196,0
+VRTX.US,D,20080408,000000,25.85,26.29,25.6,26.09,1607990,0
+VRTX.US,D,20080409,000000,26.34,26.51,25.36,26.49,2691680,0
+VRTX.US,D,20080410,000000,26.56,27.24,26.15,26.29,3381236,0
+VRTX.US,D,20080411,000000,26.2,26.29,25.38,25.65,1411209,0
+VRTX.US,D,20080414,000000,25.65,26.03,25.15,25.9,1810431,0
+VRTX.US,D,20080415,000000,25.89,26.13,24.88,25.9,2438476,0
+VRTX.US,D,20080416,000000,25.87,26.42,25.75,26.07,1828255,0
+VRTX.US,D,20080417,000000,26,26.69,25.47,25.47,1650649,0
+VRTX.US,D,20080418,000000,25.95,26.38,25.3,25.76,2237275,0
+VRTX.US,D,20080421,000000,25.7,26.73,25.49,26.33,1779300,0
+VRTX.US,D,20080422,000000,26.65,28.66,26.54,27,4155300,0
+VRTX.US,D,20080423,000000,27.3,27.44,25.09,25.95,3974088,0
+VRTX.US,D,20080424,000000,24.9,25.34,23.75,24.9,4737581,0
+VRTX.US,D,20080425,000000,24.85,25.73,24.49,25.72,2523351,0
+VRTX.US,D,20080428,000000,26,26.2,24.89,25.77,3078392,0
+VRTX.US,D,20080429,000000,25.91,26.64,25.8,26.39,2330037,0
+VRTX.US,D,20080430,000000,26.37,26.66,25.28,25.52,1886370,0
+VRTX.US,D,20080501,000000,25.71,26.62,25.47,26.5,1364326,0
+VRTX.US,D,20080502,000000,26.62,26.9,25.93,26.29,1051835,0
+VRTX.US,D,20080505,000000,26.35,26.46,25.72,26.28,987978,0
+VRTX.US,D,20080506,000000,26.2,26.64,25.91,26.39,1284542,0
+VRTX.US,D,20080507,000000,26.33,26.5,25.22,25.5,1353235,0
+VRTX.US,D,20080508,000000,25.7,26.91,25.7,26.53,1726663,0
+VRTX.US,D,20080509,000000,26.26,27.18,26,26.9,1910949,0
+VRTX.US,D,20080512,000000,27.01,27.8,26.99,27.7,1353607,0
+VRTX.US,D,20080513,000000,27.7,27.7,26.61,26.92,1821278,0
+VRTX.US,D,20080514,000000,27.08,27.5,26.6,27.01,1894044,0
+VRTX.US,D,20080515,000000,27.11,28.08,26.95,27.86,1671407,0
+VRTX.US,D,20080516,000000,27.99,28.03,27.1,27.66,1261802,0
+VRTX.US,D,20080519,000000,27.51,28.31,27.43,27.48,979224,0
+VRTX.US,D,20080520,000000,27.87,28.14,27.24,27.48,1240662,0
+VRTX.US,D,20080521,000000,26.57,26.75,25.01,26.07,4076429,0
+VRTX.US,D,20080522,000000,26.15,27.26,26.15,27.01,1609498,0
+VRTX.US,D,20080523,000000,26.99,27.14,26.08,26.38,1097255,0
+VRTX.US,D,20080527,000000,26.4,27.34,26.31,27.24,949254,0
+VRTX.US,D,20080528,000000,27.23,27.24,26.5,26.96,850558,0
+VRTX.US,D,20080529,000000,26.98,28.62,26.96,28.45,1623974,0
+VRTX.US,D,20080530,000000,28.31,28.81,28,28.63,1647401,0
+VRTX.US,D,20080602,000000,28.41,28.69,27.87,28.55,1976500,0
+VRTX.US,D,20080603,000000,28.78,29.78,28.57,29.53,3594284,0
+VRTX.US,D,20080604,000000,27.65,29.38,27.23,28.85,3545450,0
+VRTX.US,D,20080605,000000,31.29,33.17,31.05,32.63,8367553,0
+VRTX.US,D,20080606,000000,32.58,33,32.14,32.24,3527908,0
+VRTX.US,D,20080609,000000,34.45,34.97,32.25,33.06,5871966,0
+VRTX.US,D,20080610,000000,33.1,33.65,32.96,33.14,2748623,0
+VRTX.US,D,20080611,000000,33.08,33.29,31.93,31.97,2604981,0
+VRTX.US,D,20080612,000000,32.39,32.94,31.93,32.08,2147839,0
+VRTX.US,D,20080613,000000,32.47,33.56,32.1,33.56,2202716,0
+VRTX.US,D,20080616,000000,33.21,33.49,32.62,33.49,2081006,0
+VRTX.US,D,20080617,000000,33.5,33.52,32.87,33.49,1146746,0
+VRTX.US,D,20080618,000000,33.12,33.83,33.12,33.2,2076964,0
+VRTX.US,D,20080619,000000,33.2,34.15,33.13,33.9,1805002,0
+VRTX.US,D,20080620,000000,33.6,34.14,32.87,33.36,3194393,0
+VRTX.US,D,20080623,000000,33.65,33.91,31.66,31.66,3398919,0
+VRTX.US,D,20080624,000000,31.38,31.91,30.78,31.08,3365278,0
+VRTX.US,D,20080625,000000,31.18,33.3,31.05,32.9,2470405,0
+VRTX.US,D,20080626,000000,32.38,32.96,32.17,32.57,1733944,0
+VRTX.US,D,20080627,000000,32.39,32.76,31.9,32.5,2032152,0
+VRTX.US,D,20080630,000000,32.36,33.94,32.18,33.47,1950258,0
+VRTX.US,D,20080701,000000,33.35,34.47,32.86,34.31,3177002,0
+VRTX.US,D,20080702,000000,34.22,34.94,33.98,34.03,2748092,0
+VRTX.US,D,20080703,000000,34.31,34.41,33.09,33.97,1282560,0
+VRTX.US,D,20080707,000000,34.04,34.34,32.17,33.07,2262073,0
+VRTX.US,D,20080708,000000,32.9,34.68,32.73,34.68,1771767,0
+VRTX.US,D,20080709,000000,34.68,35,33.55,33.67,2143310,0
+VRTX.US,D,20080710,000000,33.67,33.67,32.68,33.5,1949986,0
+VRTX.US,D,20080711,000000,32.97,33.63,32.77,33.19,1579274,0
+VRTX.US,D,20080714,000000,33.52,33.61,32.12,32.37,2067767,0
+VRTX.US,D,20080715,000000,32.1,33.23,31.64,32.23,3868192,0
+VRTX.US,D,20080716,000000,32.05,33.54,31.87,32.96,2226641,0
+VRTX.US,D,20080717,000000,33.39,34.18,32.31,32.56,3232127,0
+VRTX.US,D,20080718,000000,32.4,32.59,31.64,31.92,2600215,0
+VRTX.US,D,20080721,000000,31.89,33.38,31.66,31.72,1634874,0
+VRTX.US,D,20080722,000000,31.64,31.99,30.88,31.52,1865188,0
+VRTX.US,D,20080723,000000,31.43,33.13,31.32,32.76,1891496,0
+VRTX.US,D,20080724,000000,32.57,32.89,31.43,31.51,3005027,0
+VRTX.US,D,20080725,000000,31.61,32.66,31.2,32.58,1461170,0
+VRTX.US,D,20080728,000000,32.35,33.61,31.81,32.07,2004395,0
+VRTX.US,D,20080729,000000,32.49,33.22,32.28,33.01,1576569,0
+VRTX.US,D,20080730,000000,32.97,33.35,31.31,33.18,2066071,0
+VRTX.US,D,20080731,000000,33.11,34.99,33.11,34.5,4242976,0
+VRTX.US,D,20080801,000000,33.09,34.58,32.6,32.7,4275723,0
+VRTX.US,D,20080804,000000,28.08,30.01,27.73,29.95,9966614,0
+VRTX.US,D,20080805,000000,30.5,31.25,30.49,31.25,2828830,0
+VRTX.US,D,20080806,000000,30.67,31.56,30.27,31.54,2332807,0
+VRTX.US,D,20080807,000000,31.3,31.47,28.27,28.97,4018083,0
+VRTX.US,D,20080808,000000,29.89,29.93,28.7,28.89,3345943,0
+VRTX.US,D,20080811,000000,28.76,29.27,28.26,29.27,2454402,0
+VRTX.US,D,20080812,000000,29.29,30.35,29.03,29.91,3063472,0
+VRTX.US,D,20080813,000000,29.62,30.22,28.51,28.87,2654487,0
+VRTX.US,D,20080814,000000,29.02,30.08,29.01,29.97,3518578,0
+VRTX.US,D,20080815,000000,30,30.06,28.32,28.46,2382187,0
+VRTX.US,D,20080818,000000,29.12,29.12,27.47,27.72,2535805,0
+VRTX.US,D,20080819,000000,27.79,28.47,27.38,28.1,3131005,0
+VRTX.US,D,20080820,000000,28.1,28.41,26.03,26.32,4130843,0
+VRTX.US,D,20080821,000000,26.52,26.99,25.97,26.82,3106305,0
+VRTX.US,D,20080822,000000,27,27.2,26.62,27.08,2066052,0
+VRTX.US,D,20080825,000000,26.85,27.17,26.37,26.65,1633849,0
+VRTX.US,D,20080826,000000,26.51,27.44,26.5,27.23,1838736,0
+VRTX.US,D,20080827,000000,27.47,27.48,26.65,27.03,1794947,0
+VRTX.US,D,20080828,000000,27.2,27.36,26.85,27.29,1072126,0
+VRTX.US,D,20080829,000000,27.16,27.16,26.62,26.86,1114786,0
+VRTX.US,D,20080902,000000,27.35,28.22,26.52,26.73,1789463,0
+VRTX.US,D,20080903,000000,26.26,26.5,25.44,26.32,5224101,0
+VRTX.US,D,20080904,000000,26.02,26.48,25.6,25.6,2969633,0
+VRTX.US,D,20080905,000000,25.89,26.51,25.35,26.24,2715033,0
+VRTX.US,D,20080908,000000,26.37,26.93,25.67,25.92,1910426,0
+VRTX.US,D,20080909,000000,25.83,26.34,25.75,25.86,2184961,0
+VRTX.US,D,20080910,000000,26.23,27.06,25.36,26.94,2863249,0
+VRTX.US,D,20080911,000000,26.57,28.36,26.32,28.01,2882662,0
+VRTX.US,D,20080912,000000,27.73,28,26.93,27,1972014,0
+VRTX.US,D,20080915,000000,26.1,27.74,25.87,26.53,2829012,0
+VRTX.US,D,20080916,000000,26.06,28.25,26.06,28.15,2614865,0
+VRTX.US,D,20080917,000000,27.65,28.83,26.41,26.57,2759142,0
+VRTX.US,D,20080918,000000,25.81,28.05,24.62,27.91,6450006,0
+VRTX.US,D,20080919,000000,28.64,29.89,26.87,29.25,4831566,0
+VRTX.US,D,20080922,000000,28.86,29.25,27.67,27.67,1482808,0
+VRTX.US,D,20080923,000000,27.87,28.14,26.84,27.3,1521219,0
+VRTX.US,D,20080924,000000,27.82,32.43,27.7,31.66,6715226,0
+VRTX.US,D,20080925,000000,32.01,33.58,31.62,33.06,3965539,0
+VRTX.US,D,20080926,000000,32.94,34.71,32.58,33.9,4327807,0
+VRTX.US,D,20080929,000000,33.22,34.14,32.5,33,3247473,0
+VRTX.US,D,20080930,000000,33.82,33.99,31.29,33.24,4558379,0
+VRTX.US,D,20081001,000000,33.08,33.19,32.2,32.65,1688049,0
+VRTX.US,D,20081002,000000,32.63,33.11,30.85,30.86,2373451,0
+VRTX.US,D,20081003,000000,30.86,32.55,29.02,29.1,3400939,0
+VRTX.US,D,20081006,000000,29.21,29.21,24.26,27.88,5428305,0
+VRTX.US,D,20081007,000000,27.4,28.48,26.36,26.66,2674848,0
+VRTX.US,D,20081008,000000,25.53,27.52,24.82,26.57,3218557,0
+VRTX.US,D,20081009,000000,26.91,27.98,25.49,26.06,2648953,0
+VRTX.US,D,20081010,000000,24.58,26.5,23.03,25.44,4488442,0
+VRTX.US,D,20081013,000000,26.01,29.11,25.69,28.89,2366001,0
+VRTX.US,D,20081014,000000,28.98,29.31,27.5,27.6,3051384,0
+VRTX.US,D,20081015,000000,27.16,28.2,24.52,24.78,3101622,0
+VRTX.US,D,20081016,000000,24.99,25.8,23.56,25.8,3258490,0
+VRTX.US,D,20081017,000000,25.29,27.82,24.3,25.68,2432843,0
+VRTX.US,D,20081020,000000,26.06,26.38,23.42,26.05,3117727,0
+VRTX.US,D,20081021,000000,25.75,26.29,24.28,24.46,1444488,0
+VRTX.US,D,20081022,000000,24.23,24.32,22.47,22.76,2509078,0
+VRTX.US,D,20081023,000000,22.93,23.5,20.41,21.66,2560418,0
+VRTX.US,D,20081024,000000,20.08,21.51,19.29,20.97,1766099,0
+VRTX.US,D,20081027,000000,21.06,22.37,20.5,21.21,2268281,0
+VRTX.US,D,20081028,000000,21.09,22.38,18.43,20.72,4075590,0
+VRTX.US,D,20081029,000000,20.4,23.77,19.93,22.3,3628876,0
+VRTX.US,D,20081030,000000,22.73,25.01,22.38,24.73,2678991,0
+VRTX.US,D,20081031,000000,24.61,26.36,24.11,26.21,2352768,0
+VRTX.US,D,20081103,000000,26.83,27.57,26.37,26.88,1991411,0
+VRTX.US,D,20081104,000000,27.35,28.58,26.22,28.54,2166559,0
+VRTX.US,D,20081105,000000,28.65,28.85,27.19,27.52,1785075,0
+VRTX.US,D,20081106,000000,26.75,27.53,26.47,26.89,1647389,0
+VRTX.US,D,20081107,000000,27.2,27.74,26.78,27.74,1332646,0
+VRTX.US,D,20081110,000000,28.15,29,27.14,27.3,1217337,0
+VRTX.US,D,20081111,000000,26.82,27.61,26.51,27.01,1591853,0
+VRTX.US,D,20081112,000000,26.55,27.37,26.48,26.7,2090692,0
+VRTX.US,D,20081113,000000,27.08,28.95,26.39,28.95,3129142,0
+VRTX.US,D,20081114,000000,28.3,28.83,27.31,27.5,2435092,0
+VRTX.US,D,20081117,000000,27.13,27.58,26.5,26.67,2770037,0
+VRTX.US,D,20081118,000000,26.53,26.93,25.6,26.32,2326125,0
+VRTX.US,D,20081119,000000,25.8,27.1,23.21,23.37,3630191,0
+VRTX.US,D,20081120,000000,23.4,23.55,21.7,22.17,3405234,0
+VRTX.US,D,20081121,000000,22.23,22.31,19.87,21.14,2943612,0
+VRTX.US,D,20081124,000000,21.54,22.71,21.21,22.59,2267963,0
+VRTX.US,D,20081125,000000,22.01,23.15,21.67,23.02,1919317,0
+VRTX.US,D,20081126,000000,22.74,24.74,22.13,24.67,1590470,0
+VRTX.US,D,20081128,000000,24.43,24.59,23.79,24.59,419605,0
+VRTX.US,D,20081201,000000,24.21,24.57,21.18,21.21,2535285,0
+VRTX.US,D,20081202,000000,21.67,22.42,20.94,22.08,2053969,0
+VRTX.US,D,20081203,000000,21.57,23.56,21.37,23.34,1573338,0
+VRTX.US,D,20081204,000000,22.8,23.18,21.87,22.32,1298619,0
+VRTX.US,D,20081205,000000,22.17,24.1,21.31,24.05,1644501,0
+VRTX.US,D,20081208,000000,24.37,25.3,23.8,25.05,1607924,0
+VRTX.US,D,20081209,000000,24.83,25.68,24.16,24.45,1537133,0
+VRTX.US,D,20081210,000000,24.71,26,24.71,24.98,1858648,0
+VRTX.US,D,20081211,000000,24.97,26.06,24.5,24.65,1393812,0
+VRTX.US,D,20081212,000000,24.29,25.92,24,25.81,883720,0
+VRTX.US,D,20081215,000000,26.04,26.2,24.73,25.17,1046120,0
+VRTX.US,D,20081216,000000,25.5,28,25.16,27.97,1833161,0
+VRTX.US,D,20081217,000000,27.23,28.58,27.05,27.64,2519240,0
+VRTX.US,D,20081218,000000,28.25,29.16,27.91,29.16,2246183,0
+VRTX.US,D,20081219,000000,29.61,30.45,29.16,29.82,2924714,0
+VRTX.US,D,20081222,000000,29.74,29.94,27.98,28.87,1308325,0
+VRTX.US,D,20081223,000000,28.98,29.6,28.78,29.17,1012022,0
+VRTX.US,D,20081224,000000,29.04,29.41,28.6,28.99,279485,0
+VRTX.US,D,20081226,000000,29.24,29.58,28.68,29.5,433114,0
+VRTX.US,D,20081229,000000,29.26,29.5,28.05,28.75,716939,0
+VRTX.US,D,20081230,000000,28.98,30.47,28.52,30.41,1302498,0
+VRTX.US,D,20081231,000000,30.5,30.97,29.85,30.38,1166406,0
+VRTX.US,D,20090102,000000,30.27,30.73,29.57,30.69,1216543,0
+VRTX.US,D,20090105,000000,30.63,32.27,30.24,32.15,2331516,0
+VRTX.US,D,20090106,000000,31.92,32.65,30.75,31.63,2055577,0
+VRTX.US,D,20090107,000000,31.21,31.85,30.78,31.52,1703203,0
+VRTX.US,D,20090108,000000,31.46,31.77,30.33,31.77,1867572,0
+VRTX.US,D,20090109,000000,31.85,31.85,29.5,29.91,1752791,0
+VRTX.US,D,20090112,000000,30.04,30.3,28.86,29.52,1549731,0
+VRTX.US,D,20090113,000000,29.62,31.72,29.33,31.23,2139604,0
+VRTX.US,D,20090114,000000,30.76,31.54,29.85,30.03,1726580,0
+VRTX.US,D,20090115,000000,30.11,31.1,29.17,30.86,1626149,0
+VRTX.US,D,20090116,000000,31,31.36,30.07,30.75,2045695,0
+VRTX.US,D,20090120,000000,30.84,31.99,29.38,29.48,2449586,0
+VRTX.US,D,20090121,000000,29.91,31.6,29.78,31.53,2656564,0
+VRTX.US,D,20090122,000000,30.76,31.75,30.5,30.98,1387664,0
+VRTX.US,D,20090123,000000,30.45,31.7,30.27,30.94,1106219,0
+VRTX.US,D,20090126,000000,31.01,32.13,31.01,31.43,1427863,0
+VRTX.US,D,20090127,000000,31.56,31.89,31.03,31.64,1800676,0
+VRTX.US,D,20090128,000000,31.59,32.99,31.44,32.54,1371601,0
+VRTX.US,D,20090129,000000,32.3,33.98,32.19,33.72,2793734,0
+VRTX.US,D,20090130,000000,33.67,33.84,32.98,33.05,1948491,0
+VRTX.US,D,20090202,000000,32.85,32.98,32.29,32.75,2389226,0
+VRTX.US,D,20090203,000000,32.79,33.24,31.99,33.2,1845459,0
+VRTX.US,D,20090204,000000,32.89,34.17,32.89,33.39,1432355,0
+VRTX.US,D,20090205,000000,33.1,34.2,32.91,33.96,1490344,0
+VRTX.US,D,20090206,000000,35.01,35.97,34.59,35,2794756,0
+VRTX.US,D,20090209,000000,34.67,34.8,32.94,33.53,2141866,0
+VRTX.US,D,20090210,000000,33.2,33.2,30.66,31.49,3578544,0
+VRTX.US,D,20090211,000000,31.62,32.26,31.27,31.88,1454598,0
+VRTX.US,D,20090212,000000,31.56,33.29,31.46,33.29,1720535,0
+VRTX.US,D,20090213,000000,33.3,33.7,32.73,33.29,1314459,0
+VRTX.US,D,20090217,000000,32.52,33.49,32.36,33.1,1746789,0
+VRTX.US,D,20090218,000000,33.27,33.35,32.1,32.56,1358007,0
+VRTX.US,D,20090219,000000,33.1,34.34,33,33.7,4705583,0
+VRTX.US,D,20090220,000000,33.34,33.8,32.88,33.06,2636404,0
+VRTX.US,D,20090223,000000,33.18,33.5,32.82,32.89,2271338,0
+VRTX.US,D,20090224,000000,33.15,33.68,32.81,33.58,2330808,0
+VRTX.US,D,20090225,000000,33.43,34.25,32.76,33.06,2433892,0
+VRTX.US,D,20090226,000000,33.13,33.46,32.18,33,3801957,0
+VRTX.US,D,20090227,000000,32.46,32.72,29.56,30.14,5051173,0
+VRTX.US,D,20090302,000000,28.86,29.16,26.67,27.23,3768199,0
+VRTX.US,D,20090303,000000,27.23,28.48,27.23,27.96,3206217,0
+VRTX.US,D,20090304,000000,29.14,29.39,27.44,28.03,3649607,0
+VRTX.US,D,20090305,000000,28.17,28.69,27.48,27.96,2737642,0
+VRTX.US,D,20090306,000000,28.04,28.59,27.56,27.77,2977870,0
+VRTX.US,D,20090309,000000,27.55,28.25,26.89,26.96,1942784,0
+VRTX.US,D,20090310,000000,27.45,28.75,27.12,28.44,2562657,0
+VRTX.US,D,20090311,000000,28.57,29.02,27.05,27.15,2262803,0
+VRTX.US,D,20090312,000000,27.07,29.53,27,29.26,2003912,0
+VRTX.US,D,20090313,000000,29.26,29.6,28.46,29.1,1730856,0
+VRTX.US,D,20090316,000000,28.5,29.65,27.34,27.46,3328908,0
+VRTX.US,D,20090317,000000,27.64,28.9,27.42,28.76,2790762,0
+VRTX.US,D,20090318,000000,28.9,29.8,28.35,29.5,4144782,0
+VRTX.US,D,20090319,000000,29.75,30,28.75,29.33,2208210,0
+VRTX.US,D,20090320,000000,29.32,30.14,28.69,28.79,3884315,0
+VRTX.US,D,20090323,000000,29.5,30.29,29.04,30.12,1765668,0
+VRTX.US,D,20090324,000000,29.56,30.22,29.23,29.32,1280891,0
+VRTX.US,D,20090325,000000,29.54,30.02,28.37,29.17,1509818,0
+VRTX.US,D,20090326,000000,29.68,30.19,29.11,30.18,2808373,0
+VRTX.US,D,20090327,000000,29.65,30,29.39,29.43,1558112,0
+VRTX.US,D,20090330,000000,29.02,29.41,28.22,28.67,2371670,0
+VRTX.US,D,20090331,000000,28.89,29.33,28.36,28.73,1918344,0
+VRTX.US,D,20090401,000000,28.46,28.52,27.81,28.48,1787511,0
+VRTX.US,D,20090402,000000,28.48,28.83,28.17,28.34,1905034,0
+VRTX.US,D,20090403,000000,28.75,28.75,26.91,27.33,1968447,0
+VRTX.US,D,20090406,000000,26.92,27.24,26.42,27.05,2014436,0
+VRTX.US,D,20090407,000000,26.77,26.81,26.03,26.23,1428198,0
+VRTX.US,D,20090408,000000,26.69,26.75,26.14,26.56,1758069,0
+VRTX.US,D,20090409,000000,26.9,27.17,26.43,26.87,1718024,0
+VRTX.US,D,20090413,000000,26.5,27.36,26.42,27.31,1579984,0
+VRTX.US,D,20090414,000000,27.31,28.92,27.02,27.45,3738748,0
+VRTX.US,D,20090415,000000,27.19,27.43,26.56,27.06,2081979,0
+VRTX.US,D,20090416,000000,27.37,28.37,27.11,27.83,2329068,0
+VRTX.US,D,20090417,000000,27.93,28.43,27.27,28.03,2336271,0
+VRTX.US,D,20090420,000000,27.43,28.22,27.43,27.61,2309001,0
+VRTX.US,D,20090421,000000,27.65,27.98,26.41,27.02,2047952,0
+VRTX.US,D,20090422,000000,26.61,27.65,26.51,26.83,1996793,0
+VRTX.US,D,20090423,000000,26,26.73,25.94,26.62,2331989,0
+VRTX.US,D,20090424,000000,26.92,27.3,26.38,27.04,2375380,0
+VRTX.US,D,20090427,000000,27.3,29.39,27.3,29.02,3719771,0
+VRTX.US,D,20090428,000000,28.85,32.2,28.58,31.88,6068462,0
+VRTX.US,D,20090429,000000,32.26,32.35,31.26,32.1,2575241,0
+VRTX.US,D,20090430,000000,32.46,32.8,30.45,30.82,3179317,0
+VRTX.US,D,20090501,000000,30.83,30.86,29.85,30.26,1689627,0
+VRTX.US,D,20090504,000000,30.5,31,29.78,30.51,1563599,0
+VRTX.US,D,20090505,000000,30.6,30.6,29.63,30.2,1431082,0
+VRTX.US,D,20090506,000000,30.22,30.32,28.67,28.79,2025297,0
+VRTX.US,D,20090507,000000,28.71,29.26,28.57,29.09,2064511,0
+VRTX.US,D,20090508,000000,28.89,30.65,28.89,30.45,2303980,0
+VRTX.US,D,20090511,000000,30.02,30.95,29.63,30.68,2069046,0
+VRTX.US,D,20090512,000000,31,31.05,29.71,29.93,1398120,0
+VRTX.US,D,20090513,000000,29.74,30.12,28.73,28.98,1600762,0
+VRTX.US,D,20090514,000000,29.09,29.8,28.55,28.96,1875820,0
+VRTX.US,D,20090515,000000,28.73,28.96,28.12,28.54,1203432,0
+VRTX.US,D,20090518,000000,28.6,29.14,28.07,29.1,1518685,0
+VRTX.US,D,20090519,000000,29,29.47,28.7,29.34,1227681,0
+VRTX.US,D,20090520,000000,29.44,29.55,29.03,29.47,2285132,0
+VRTX.US,D,20090521,000000,29.36,29.44,28.56,28.85,1912424,0
+VRTX.US,D,20090522,000000,28.87,29.14,28.61,29.05,1156060,0
+VRTX.US,D,20090526,000000,28.51,29.81,28.15,29.62,1514201,0
+VRTX.US,D,20090527,000000,29.59,29.93,29.05,29.16,2532524,0
+VRTX.US,D,20090528,000000,29.21,29.35,28.57,28.78,1150023,0
+VRTX.US,D,20090529,000000,28.81,29.82,28.18,29.77,2457838,0
+VRTX.US,D,20090601,000000,30,30.2,29.59,30.04,1713363,0
+VRTX.US,D,20090602,000000,29.14,31,29.03,30.83,1947853,0
+VRTX.US,D,20090603,000000,30.7,31.64,30.41,31.52,1801286,0
+VRTX.US,D,20090604,000000,31.68,31.78,30.29,30.4,1608064,0
+VRTX.US,D,20090605,000000,30.64,30.85,30.15,30.78,1098158,0
+VRTX.US,D,20090608,000000,30.45,31.06,30.18,30.8,1427296,0
+VRTX.US,D,20090609,000000,31.01,31.05,30.37,30.55,1033005,0
+VRTX.US,D,20090610,000000,30.63,30.85,29.84,30.13,1633729,0
+VRTX.US,D,20090611,000000,30.14,31.08,30.14,30.92,1592898,0
+VRTX.US,D,20090612,000000,30.74,31.65,30.66,31.53,1424347,0
+VRTX.US,D,20090615,000000,31.4,31.4,30.69,30.95,1337207,0
+VRTX.US,D,20090616,000000,31.38,31.54,30.5,30.71,865888,0
+VRTX.US,D,20090617,000000,30.68,32.3,30.68,31.87,1720735,0
+VRTX.US,D,20090618,000000,31.74,32.8,31.46,32.77,1589632,0
+VRTX.US,D,20090619,000000,33.14,33.64,32.96,33.36,2163023,0
+VRTX.US,D,20090622,000000,33,33.27,32.46,33.11,1729705,0
+VRTX.US,D,20090623,000000,33.09,34.02,32.78,33.78,2652618,0
+VRTX.US,D,20090624,000000,33.7,34.3,33.13,34.01,1616168,0
+VRTX.US,D,20090625,000000,33.66,35,33.31,34.96,1784989,0
+VRTX.US,D,20090626,000000,35.14,36.2,34.85,36.04,3810557,0
+VRTX.US,D,20090629,000000,35.89,36.3,35.11,36,2382852,0
+VRTX.US,D,20090630,000000,36,36.19,35.27,35.97,1809856,0
+VRTX.US,D,20090701,000000,35.61,35.93,34.42,34.56,1812899,0
+VRTX.US,D,20090702,000000,34.13,34.27,33.77,33.95,1461522,0
+VRTX.US,D,20090706,000000,33.71,34.49,33.61,33.92,1286939,0
+VRTX.US,D,20090707,000000,33.9,34.28,33.04,33.07,1379302,0
+VRTX.US,D,20090708,000000,33.4,34.03,33.29,33.67,1631904,0
+VRTX.US,D,20090709,000000,33.34,34.07,33.23,33.39,1044571,0
+VRTX.US,D,20090710,000000,33.14,33.56,32.39,32.89,1050861,0
+VRTX.US,D,20090713,000000,32.85,33.13,31.85,32.99,1127046,0
+VRTX.US,D,20090714,000000,32.84,33.08,32.34,32.4,1396194,0
+VRTX.US,D,20090715,000000,32.5,33.16,32.42,32.98,1594919,0
+VRTX.US,D,20090716,000000,32.89,33.73,32.83,33.23,1455247,0
+VRTX.US,D,20090717,000000,33.41,33.86,32.58,33.53,886127,0
+VRTX.US,D,20090720,000000,33.33,33.93,32.95,33.46,1145194,0
+VRTX.US,D,20090721,000000,33.71,34.06,33.05,34.03,1286908,0
+VRTX.US,D,20090722,000000,33.96,34.5,33.58,34.05,1117437,0
+VRTX.US,D,20090723,000000,33.77,35.94,33.43,35.49,1688806,0
+VRTX.US,D,20090724,000000,35.19,35.98,35.01,35.97,915658,0
+VRTX.US,D,20090727,000000,35.57,36,35.45,35.93,743717,0
+VRTX.US,D,20090728,000000,35.85,36.12,35.47,36.09,981624,0
+VRTX.US,D,20090729,000000,36.01,36.98,35.93,36.23,1184507,0
+VRTX.US,D,20090730,000000,36.59,36.74,35.89,36.09,1257987,0
+VRTX.US,D,20090731,000000,36.17,36.67,35.69,36.01,929572,0
+VRTX.US,D,20090803,000000,36.26,36.5,35.81,36.48,1032565,0
+VRTX.US,D,20090804,000000,36.39,38.31,36.18,37.75,2752229,0
+VRTX.US,D,20090805,000000,37.8,37.98,36.76,36.95,2252695,0
+VRTX.US,D,20090806,000000,36.58,36.79,34.56,34.91,2712474,0
+VRTX.US,D,20090807,000000,35.23,35.9,34.61,34.84,1556147,0
+VRTX.US,D,20090810,000000,34.58,34.89,34.33,34.52,1343371,0
+VRTX.US,D,20090811,000000,34.32,34.95,33.7,33.82,1326376,0
+VRTX.US,D,20090812,000000,33.78,34.59,33.61,33.99,1272970,0
+VRTX.US,D,20090813,000000,34.11,34.78,33.91,34.5,1329418,0
+VRTX.US,D,20090814,000000,34.33,34.87,33.83,34.32,983512,0
+VRTX.US,D,20090817,000000,33.82,34,33.5,33.76,1370418,0
+VRTX.US,D,20090818,000000,33.82,34.6,33.19,34.56,1527557,0
+VRTX.US,D,20090819,000000,34.31,36.09,34.26,36.09,1893735,0
+VRTX.US,D,20090820,000000,36.12,36.34,35.77,36.32,913480,0
+VRTX.US,D,20090821,000000,36.46,37.29,36.07,37.16,1630206,0
+VRTX.US,D,20090824,000000,37.15,37.15,36.4,36.81,917514,0
+VRTX.US,D,20090825,000000,36.73,37.02,36.47,36.74,1248279,0
+VRTX.US,D,20090826,000000,36.32,37.05,36.32,36.76,1057323,0
+VRTX.US,D,20090827,000000,36.87,37.4,36.15,37.37,1470338,0
+VRTX.US,D,20090828,000000,37.4,37.64,36.82,37.34,802173,0
+VRTX.US,D,20090831,000000,36.94,37.45,36.48,37.41,1717485,0
+VRTX.US,D,20090901,000000,37.17,38.25,36.57,36.87,1531837,0
+VRTX.US,D,20090902,000000,36.86,37,35.79,35.85,1412423,0
+VRTX.US,D,20090903,000000,36.07,36.07,35.33,35.95,1151846,0
+VRTX.US,D,20090904,000000,36.08,36.58,35.66,36.32,986312,0
+VRTX.US,D,20090908,000000,36.31,36.81,35.87,36.71,933922,0
+VRTX.US,D,20090909,000000,36.69,37.31,36.54,36.92,1414640,0
+VRTX.US,D,20090910,000000,36.9,37.07,35.81,36.04,2100204,0
+VRTX.US,D,20090911,000000,36.05,36.45,35.62,35.92,1518404,0
+VRTX.US,D,20090914,000000,35.76,36.91,35.75,36.9,900290,0
+VRTX.US,D,20090915,000000,36.76,37.08,36.28,36.98,1014784,0
+VRTX.US,D,20090916,000000,36.91,37.21,36.44,37.2,1694765,0
+VRTX.US,D,20090917,000000,37.25,38.5,37.14,37.95,1842260,0
+VRTX.US,D,20090918,000000,37.89,38.19,37.25,37.55,2454420,0
+VRTX.US,D,20090921,000000,37.45,38.21,37.27,38.11,1161424,0
+VRTX.US,D,20090922,000000,38.17,38.17,36.83,36.98,1401625,0
+VRTX.US,D,20090923,000000,37.24,37.24,36.32,36.5,1087462,0
+VRTX.US,D,20090924,000000,36.56,36.65,35.51,36.03,992135,0
+VRTX.US,D,20090925,000000,36.13,36.87,35.97,36.39,947962,0
+VRTX.US,D,20090928,000000,36.65,37.77,36.4,37.69,1109372,0
+VRTX.US,D,20090929,000000,37.68,38,37.2,37.79,1704835,0
+VRTX.US,D,20090930,000000,37.71,38.15,37,37.9,1217776,0
+VRTX.US,D,20091001,000000,36.88,37.06,34.21,34.21,4802019,0
+VRTX.US,D,20091002,000000,34.58,35.61,34.36,34.99,2947451,0
+VRTX.US,D,20091005,000000,35.02,35.37,33.78,33.78,3185819,0
+VRTX.US,D,20091006,000000,34,34.6,33.19,33.75,1943352,0
+VRTX.US,D,20091007,000000,33.75,34.14,33.47,33.75,1934499,0
+VRTX.US,D,20091008,000000,34.13,34.14,33,33.16,2517075,0
+VRTX.US,D,20091009,000000,33.14,33.84,32.87,33.75,2282273,0
+VRTX.US,D,20091012,000000,34,34.15,33.32,33.46,1282261,0
+VRTX.US,D,20091013,000000,33.51,33.87,33.4,33.62,1347248,0
+VRTX.US,D,20091014,000000,33.84,34.58,33.65,34.32,2187818,0
+VRTX.US,D,20091015,000000,34.17,35.49,34.08,35.26,2531910,0
+VRTX.US,D,20091016,000000,35.25,35.45,34.74,34.85,2254061,0
+VRTX.US,D,20091019,000000,34.85,35.02,34.1,34.83,1509886,0
+VRTX.US,D,20091020,000000,34.46,34.58,32.99,33.23,2524340,0
+VRTX.US,D,20091021,000000,33.02,33.49,32.88,32.9,2336849,0
+VRTX.US,D,20091022,000000,32.9,33.19,32.82,32.91,1981294,0
+VRTX.US,D,20091023,000000,32.74,32.91,32.33,32.5,2496565,0
+VRTX.US,D,20091026,000000,32.45,32.67,31.83,32.11,2589852,0
+VRTX.US,D,20091027,000000,32.19,33.7,31.93,33.37,3858474,0
+VRTX.US,D,20091028,000000,33.6,34.66,33.09,33.1,3756173,0
+VRTX.US,D,20091029,000000,33.4,34.08,33.24,33.85,2822304,0
+VRTX.US,D,20091030,000000,33.73,34.8,33.55,33.56,3917783,0
+VRTX.US,D,20091102,000000,37.13,38.68,36.01,36.15,9237469,0
+VRTX.US,D,20091103,000000,36.12,37.25,36.04,36.91,3043650,0
+VRTX.US,D,20091104,000000,37.78,38.17,36.82,36.89,2969156,0
+VRTX.US,D,20091105,000000,36.94,38.75,36.92,38.74,3798991,0
+VRTX.US,D,20091106,000000,38.6,39.5,38.09,39.22,3076912,0
+VRTX.US,D,20091109,000000,39.22,40,39.07,39.99,2685760,0
+VRTX.US,D,20091110,000000,39.56,41.13,39.5,40.69,3308104,0
+VRTX.US,D,20091111,000000,40.65,41.75,40.65,41.1,4134209,0
+VRTX.US,D,20091112,000000,41.18,41.3,40.07,40.84,2074805,0
+VRTX.US,D,20091113,000000,40.79,41.05,40.45,40.58,1982090,0
+VRTX.US,D,20091116,000000,40.52,41,40.41,40.5,2563483,0
+VRTX.US,D,20091117,000000,40.05,40.6,39.71,40.54,2227337,0
+VRTX.US,D,20091118,000000,40.5,40.54,39.26,39.51,1773416,0
+VRTX.US,D,20091119,000000,39.55,39.77,38.71,38.92,2345421,0
+VRTX.US,D,20091120,000000,38.7,39.15,38.54,38.54,1590772,0
+VRTX.US,D,20091123,000000,38.96,39.73,38.66,39.36,1437130,0
+VRTX.US,D,20091124,000000,39.17,39.42,38.49,39.06,1251423,0
+VRTX.US,D,20091125,000000,39.13,39.68,39.11,39.38,906461,0
+VRTX.US,D,20091127,000000,38.55,39.38,38.42,39,544910,0
+VRTX.US,D,20091130,000000,39,39.12,38.41,38.82,1597378,0
+VRTX.US,D,20091201,000000,39.06,40.2,38.82,39.86,1781890,0
+VRTX.US,D,20091202,000000,39.7,40.05,39.34,39.49,1404348,0
+VRTX.US,D,20091203,000000,39.98,40.39,38.97,40.22,7633150,0
+VRTX.US,D,20091204,000000,40.23,40.44,39.16,39.63,2292614,0
+VRTX.US,D,20091207,000000,39.7,39.8,38.89,39.19,1299797,0
+VRTX.US,D,20091208,000000,39,39.85,38.67,39.82,1725150,0
+VRTX.US,D,20091209,000000,39.64,40.28,39.13,40.18,1868038,0
+VRTX.US,D,20091210,000000,40.16,40.62,39.8,40.29,1453942,0
+VRTX.US,D,20091211,000000,40.39,40.59,39.4,39.9,1350011,0
+VRTX.US,D,20091214,000000,39.76,40.64,39.72,40.6,1432210,0
+VRTX.US,D,20091215,000000,40.37,41.57,40.22,41.56,3132929,0
+VRTX.US,D,20091216,000000,41.62,42.52,41.31,42.51,2827181,0
+VRTX.US,D,20091217,000000,42.27,42.61,41.13,41.13,2574243,0
+VRTX.US,D,20091218,000000,41.1,42.35,41,42.34,5747317,0
+VRTX.US,D,20091221,000000,42.3,42.72,41.74,42.15,2016599,0
+VRTX.US,D,20091222,000000,42.15,43.02,42.02,42.9,1471073,0
+VRTX.US,D,20091223,000000,43.01,43.16,42.55,42.65,1174222,0
+VRTX.US,D,20091224,000000,42.67,43.04,42.35,43.04,283056,0
+VRTX.US,D,20091228,000000,43,43.53,42.92,43.22,742011,0
+VRTX.US,D,20091229,000000,43.4,43.53,43.09,43.35,1081774,0
+VRTX.US,D,20091230,000000,43.53,44.04,43.38,43.55,921494,0
+VRTX.US,D,20091231,000000,43.49,43.58,42.81,42.85,864451,0
+VRTX.US,D,20100104,000000,42.85,44.24,42.8,44.24,1744856,0
+VRTX.US,D,20100105,000000,43.06,43.35,42.5,42.78,2456493,0
+VRTX.US,D,20100106,000000,42.51,42.87,41.86,42.03,2313617,0
+VRTX.US,D,20100107,000000,42,42.49,41.44,41.5,1873157,0
+VRTX.US,D,20100108,000000,41.45,41.5,40.41,40.67,3687878,0
+VRTX.US,D,20100111,000000,40.81,42.13,40.5,41.83,2193061,0
+VRTX.US,D,20100112,000000,41.87,42.61,41.11,41.79,2179378,0
+VRTX.US,D,20100113,000000,41.8,42.94,41.6,42.72,1601214,0
+VRTX.US,D,20100114,000000,42.48,42.69,41.11,41.3,1892547,0
+VRTX.US,D,20100115,000000,41.74,41.74,39.8,40.21,2367242,0
+VRTX.US,D,20100119,000000,40.33,41.78,40.33,41.68,2199652,0
+VRTX.US,D,20100120,000000,41.43,41.86,40.61,40.74,1614846,0
+VRTX.US,D,20100121,000000,40.96,40.96,39.54,39.85,1880065,0
+VRTX.US,D,20100122,000000,39.88,40.75,39.88,40.14,1345389,0
+VRTX.US,D,20100125,000000,40.23,40.34,39.41,39.52,1107786,0
+VRTX.US,D,20100126,000000,39.5,39.75,38.95,39.02,1429974,0
+VRTX.US,D,20100127,000000,38.81,39.34,38.63,39,1908110,0
+VRTX.US,D,20100128,000000,39.01,39.37,38.2,38.65,1486104,0
+VRTX.US,D,20100129,000000,38.75,39.17,38.36,38.4,1322528,0
+VRTX.US,D,20100201,000000,39.93,39.93,39.18,39.34,2361403,0
+VRTX.US,D,20100202,000000,39.25,40.5,38.93,40.49,2023990,0
+VRTX.US,D,20100203,000000,40.36,40.42,39.54,40.23,1427266,0
+VRTX.US,D,20100204,000000,39.78,39.84,38.27,38.42,2192498,0
+VRTX.US,D,20100205,000000,38.5,38.68,36.15,37.61,3571108,0
+VRTX.US,D,20100208,000000,37,37.6,37,37.42,1685852,0
+VRTX.US,D,20100209,000000,37.74,38.36,37.33,37.9,1208365,0
+VRTX.US,D,20100210,000000,37.77,37.9,37.11,37.5,693739,0
+VRTX.US,D,20100211,000000,37.58,39,37.48,38.1,1927240,0
+VRTX.US,D,20100212,000000,37.99,38.39,37.76,38.38,1311222,0
+VRTX.US,D,20100216,000000,38.46,38.73,37.8,38.68,1017272,0
+VRTX.US,D,20100217,000000,38.8,39.98,38.74,39.78,1522234,0
+VRTX.US,D,20100218,000000,39.93,40.43,39.93,40.25,1282466,0
+VRTX.US,D,20100219,000000,40.23,40.72,40.23,40.7,982786,0
+VRTX.US,D,20100222,000000,40.72,40.73,39.63,39.92,1187072,0
+VRTX.US,D,20100223,000000,39.61,40.16,39.04,39.42,1637455,0
+VRTX.US,D,20100224,000000,39.7,40.51,39.7,40.36,1393664,0
+VRTX.US,D,20100225,000000,39.93,40.19,39.18,40.14,1107716,0
+VRTX.US,D,20100226,000000,40.18,40.62,39.51,40.54,1355691,0
+VRTX.US,D,20100301,000000,40.66,41.78,40.61,41.43,1164545,0
+VRTX.US,D,20100302,000000,41.83,42.03,41.27,41.84,1105042,0
+VRTX.US,D,20100303,000000,41.79,42.11,41.71,41.98,1366936,0
+VRTX.US,D,20100304,000000,42,42.08,41.25,41.6,875545,0
+VRTX.US,D,20100305,000000,41.62,41.86,41.39,41.52,940184,0
+VRTX.US,D,20100308,000000,41.33,41.55,41.26,41.4,687750,0
+VRTX.US,D,20100309,000000,41.18,42.19,41.17,42.08,1635813,0
+VRTX.US,D,20100310,000000,42.22,43.14,42.11,43.02,3011985,0
+VRTX.US,D,20100311,000000,42.89,43.1,42.4,43,1037841,0
+VRTX.US,D,20100312,000000,43.04,43.46,42.52,43.46,1188436,0
+VRTX.US,D,20100315,000000,43.39,43.73,42.75,43.24,1428598,0
+VRTX.US,D,20100316,000000,43.32,43.94,43.23,43.71,1513495,0
+VRTX.US,D,20100317,000000,43.64,43.91,42.39,42.4,2101689,0
+VRTX.US,D,20100318,000000,42.36,42.68,41.58,41.7,2066425,0
+VRTX.US,D,20100319,000000,42.05,42.72,41.91,42.72,3983672,0
+VRTX.US,D,20100322,000000,42.61,42.95,42.33,42.48,1139894,0
+VRTX.US,D,20100323,000000,42.33,42.46,42.02,42.18,1087101,0
+VRTX.US,D,20100324,000000,42.16,42.38,41.58,41.71,1413146,0
+VRTX.US,D,20100325,000000,42.04,42.12,41.54,41.55,1207787,0
+VRTX.US,D,20100326,000000,41.78,42.12,41.29,41.61,1209914,0
+VRTX.US,D,20100329,000000,41.73,41.94,40.97,41.16,1369224,0
+VRTX.US,D,20100330,000000,41.25,41.39,40.71,40.86,1535351,0
+VRTX.US,D,20100331,000000,40.89,41.67,40.83,40.87,1904878,0
+VRTX.US,D,20100401,000000,41.08,41.62,40.6,40.85,1778518,0
+VRTX.US,D,20100405,000000,40.86,41.05,40.53,40.65,1439897,0
+VRTX.US,D,20100406,000000,40.51,40.66,40.06,40.47,2434517,0
+VRTX.US,D,20100407,000000,40.31,41.45,40.12,40.49,2799952,0
+VRTX.US,D,20100408,000000,40.43,40.5,39.42,39.81,2226682,0
+VRTX.US,D,20100409,000000,40.01,40.01,39.22,39.68,1524975,0
+VRTX.US,D,20100412,000000,38.77,39.75,38.22,39.26,2763577,0
+VRTX.US,D,20100413,000000,39.24,40.17,38.94,40.01,2185160,0
+VRTX.US,D,20100414,000000,40.09,40.21,39.51,39.99,1294907,0
+VRTX.US,D,20100415,000000,39.76,40.22,39.23,39.66,1627020,0
+VRTX.US,D,20100416,000000,39.62,40.12,38.92,39.99,2677056,0
+VRTX.US,D,20100419,000000,40,40.26,39.66,40.04,2245454,0
+VRTX.US,D,20100420,000000,40.23,40.55,39.7,40.5,1603163,0
+VRTX.US,D,20100421,000000,40.37,40.47,39.1,39.35,1920585,0
+VRTX.US,D,20100422,000000,39.06,39.06,37.98,38.09,2325522,0
+VRTX.US,D,20100423,000000,38.42,38.81,37.87,38.75,1435750,0
+VRTX.US,D,20100426,000000,38.63,38.99,38.38,38.5,933173,0
+VRTX.US,D,20100427,000000,38.5,39.3,38.5,38.67,2351816,0
+VRTX.US,D,20100428,000000,38.78,38.99,38.36,38.54,1139817,0
+VRTX.US,D,20100429,000000,38.6,39.64,38.42,39.55,1247537,0
+VRTX.US,D,20100430,000000,39.06,39.83,38.69,38.77,1353448,0
+VRTX.US,D,20100503,000000,38.77,39.29,38.38,38.97,1208304,0
+VRTX.US,D,20100504,000000,38.49,38.96,37.95,38.47,1964363,0
+VRTX.US,D,20100505,000000,38.2,38.68,37,37.55,2933299,0
+VRTX.US,D,20100506,000000,37.68,37.68,34.26,36.9,4164875,0
+VRTX.US,D,20100507,000000,36.83,37.09,34.93,35.9,3380583,0
+VRTX.US,D,20100510,000000,37.5,37.62,36.97,37.55,2379044,0
+VRTX.US,D,20100511,000000,37.22,38.46,37.02,38.11,1777097,0
+VRTX.US,D,20100512,000000,38.06,38.94,37.78,38.77,1604734,0
+VRTX.US,D,20100513,000000,38.24,38.92,38.1,38.48,1502870,0
+VRTX.US,D,20100514,000000,38.39,38.56,37.14,37.46,1636579,0
+VRTX.US,D,20100517,000000,38.05,38.73,36.69,37.56,1437031,0
+VRTX.US,D,20100518,000000,37.76,38.08,37.07,37.09,1002095,0
+VRTX.US,D,20100519,000000,37.11,37.72,36.78,37.42,1772194,0
+VRTX.US,D,20100520,000000,36.76,36.88,35.48,35.58,2157827,0
+VRTX.US,D,20100521,000000,35.34,35.64,34.06,34.12,5269002,0
+VRTX.US,D,20100524,000000,34.05,35.2,34,34.26,2596528,0
+VRTX.US,D,20100525,000000,33.61,34.09,33.12,33.95,2799408,0
+VRTX.US,D,20100526,000000,37.72,37.82,34.64,34.74,8918455,0
+VRTX.US,D,20100527,000000,35.21,35.35,33.11,34.44,4867058,0
+VRTX.US,D,20100528,000000,34.28,34.76,33.77,34.59,2048874,0
+VRTX.US,D,20100601,000000,34.54,34.87,33.62,34.19,1843734,0
+VRTX.US,D,20100602,000000,34.14,35.41,34.01,35.41,1988368,0
+VRTX.US,D,20100603,000000,35.62,35.71,35.16,35.54,1613644,0
+VRTX.US,D,20100604,000000,34.72,35.24,34.42,34.45,2207990,0
+VRTX.US,D,20100607,000000,34.35,34.86,34.06,34.12,1787798,0
+VRTX.US,D,20100608,000000,34.01,34.34,32.68,33.05,2167585,0
+VRTX.US,D,20100609,000000,33.12,33.32,32.41,32.58,3095453,0
+VRTX.US,D,20100610,000000,32.83,34.09,32.67,34.09,1706682,0
+VRTX.US,D,20100611,000000,33.62,35.06,33.39,35.01,2051044,0
+VRTX.US,D,20100614,000000,35.14,35.54,34.61,34.67,1064401,0
+VRTX.US,D,20100615,000000,34.77,35.15,34.72,35.09,1278617,0
+VRTX.US,D,20100616,000000,34.77,35.17,34.6,35.05,2053681,0
+VRTX.US,D,20100617,000000,35.24,35.84,35,35.75,1596840,0
+VRTX.US,D,20100618,000000,36.72,36.92,36.32,36.82,3401030,0
+VRTX.US,D,20100621,000000,37.06,37.25,36.65,36.78,2212623,0
+VRTX.US,D,20100622,000000,36.7,36.92,35.19,35.32,2338959,0
+VRTX.US,D,20100623,000000,35.27,35.63,35,35.27,1508199,0
+VRTX.US,D,20100624,000000,35.01,35.28,34.5,34.61,1342319,0
+VRTX.US,D,20100625,000000,34.84,35.31,34.58,35.06,1602422,0
+VRTX.US,D,20100628,000000,35.16,35.2,34.23,34.71,990326,0
+VRTX.US,D,20100629,000000,34.27,34.48,32.82,33.06,1797389,0
+VRTX.US,D,20100630,000000,33.13,34.1,32.85,32.9,1757633,0
+VRTX.US,D,20100701,000000,32.83,32.91,31.25,32.3,2338409,0
+VRTX.US,D,20100702,000000,32.45,32.79,31.92,32.22,1084148,0
+VRTX.US,D,20100706,000000,32.73,32.99,31.86,32.17,1376638,0
+VRTX.US,D,20100707,000000,32.26,33.12,31.95,33.04,1284857,0
+VRTX.US,D,20100708,000000,33.19,33.93,32.87,33.8,1408529,0
+VRTX.US,D,20100709,000000,33.83,34.27,33.52,34.18,801100,0
+VRTX.US,D,20100712,000000,33.9,34.51,33.27,33.47,1661377,0
+VRTX.US,D,20100713,000000,33.69,34.12,33.43,33.8,1339237,0
+VRTX.US,D,20100714,000000,33.75,34.16,33.48,34.1,1022038,0
+VRTX.US,D,20100715,000000,34.17,34.67,33.67,33.77,1087169,0
+VRTX.US,D,20100716,000000,33.8,33.8,32.14,32.47,1857695,0
+VRTX.US,D,20100719,000000,32.43,32.96,32.35,32.76,1166320,0
+VRTX.US,D,20100720,000000,32.35,32.63,32.12,32.63,889843,0
+VRTX.US,D,20100721,000000,32.7,33.13,32.13,32.15,913764,0
+VRTX.US,D,20100722,000000,32.48,33.39,32.38,33.05,858678,0
+VRTX.US,D,20100723,000000,32.88,33.16,32,33.05,1447062,0
+VRTX.US,D,20100726,000000,32.89,34.61,32.8,33.96,1232509,0
+VRTX.US,D,20100727,000000,34.02,34.35,33.66,33.88,746413,0
+VRTX.US,D,20100728,000000,33.88,34.39,33.02,33.19,719127,0
+VRTX.US,D,20100729,000000,33.24,33.56,32,32.61,1183531,0
+VRTX.US,D,20100730,000000,32.36,33.85,32,33.66,1276430,0
+VRTX.US,D,20100802,000000,33.93,34.61,33.82,34.51,1416007,0
+VRTX.US,D,20100803,000000,34.32,35.64,34.31,35.24,1152200,0
+VRTX.US,D,20100804,000000,36.17,37.95,35.93,36.26,2539410,0
+VRTX.US,D,20100805,000000,36.07,36.22,35.43,36.11,1262027,0
+VRTX.US,D,20100806,000000,35.86,36.6,35.57,36.54,804097,0
+VRTX.US,D,20100809,000000,36.74,37.09,36.71,37,754984,0
+VRTX.US,D,20100810,000000,37,37.55,36.06,36.75,1991246,0
+VRTX.US,D,20100811,000000,36.19,36.39,35.35,35.75,1290665,0
+VRTX.US,D,20100812,000000,35.5,36.57,35.37,36.29,1219726,0
+VRTX.US,D,20100813,000000,36.02,36.52,36.02,36.19,1111498,0
+VRTX.US,D,20100816,000000,36.07,36.69,35.97,36.3,1031014,0
+VRTX.US,D,20100817,000000,36.53,36.69,36.06,36.28,1069600,0
+VRTX.US,D,20100818,000000,36.12,36.75,35.8,36.37,874925,0
+VRTX.US,D,20100819,000000,36.36,36.45,35.14,35.36,1348095,0
+VRTX.US,D,20100820,000000,35.24,35.74,34.76,35.58,893014,0
+VRTX.US,D,20100823,000000,35.81,36.19,35.19,35.22,1005679,0
+VRTX.US,D,20100824,000000,34.96,34.96,34.11,34.11,960823,0
+VRTX.US,D,20100825,000000,33.9,34.63,33.78,34.48,851580,0
+VRTX.US,D,20100826,000000,34.49,34.49,33.3,33.38,875756,0
+VRTX.US,D,20100827,000000,33.55,34.74,32.88,34.45,976993,0
+VRTX.US,D,20100830,000000,34.32,34.62,33.61,33.62,617117,0
+VRTX.US,D,20100831,000000,33.16,33.59,33,33.31,1342438,0
+VRTX.US,D,20100901,000000,33.68,35.06,33.58,34.91,1715965,0
+VRTX.US,D,20100902,000000,34.71,35.45,34.42,35.45,1184228,0
+VRTX.US,D,20100903,000000,35.79,36.08,35.5,36.06,787155,0
+VRTX.US,D,20100907,000000,36.23,36.26,34.84,35.01,850094,0
+VRTX.US,D,20100908,000000,35.12,36.08,34.75,36.05,4632500,0
+VRTX.US,D,20100909,000000,36.25,36.64,35.73,35.89,1695970,0
+VRTX.US,D,20100910,000000,36.08,36.51,35.83,36.47,2571987,0
+VRTX.US,D,20100913,000000,36.52,36.85,36.5,36.75,1732596,0
+VRTX.US,D,20100914,000000,36.62,37.55,36.62,37.44,1957527,0
+VRTX.US,D,20100915,000000,37.36,37.44,37.04,37.24,1262463,0
+VRTX.US,D,20100916,000000,37,37.45,36.56,36.79,1269691,0
+VRTX.US,D,20100917,000000,36.83,36.91,35.93,36.25,1593522,0
+VRTX.US,D,20100920,000000,36.43,36.71,36.09,36.5,1659394,0
+VRTX.US,D,20100921,000000,36.38,36.55,35.99,36.22,1032688,0
+VRTX.US,D,20100922,000000,36.19,37.1,36.04,36.17,1726995,0
+VRTX.US,D,20100923,000000,34.68,36.25,34.66,36.12,4830684,0
+VRTX.US,D,20100924,000000,36.55,36.95,36.17,36.88,1312203,0
+VRTX.US,D,20100927,000000,36.74,36.79,35.67,35.69,1719659,0
+VRTX.US,D,20100928,000000,35.98,36.19,35.37,35.53,1547535,0
+VRTX.US,D,20100929,000000,35.45,35.57,34.84,34.94,1963936,0
+VRTX.US,D,20100930,000000,35.3,35.52,34.51,34.57,1909310,0
+VRTX.US,D,20101001,000000,35.01,35.08,33.98,34.42,1655562,0
+VRTX.US,D,20101004,000000,34.33,34.76,33.78,33.95,1177449,0
+VRTX.US,D,20101005,000000,34.43,34.79,34.27,34.72,1720406,0
+VRTX.US,D,20101006,000000,34.63,34.83,34.16,34.26,1355591,0
+VRTX.US,D,20101007,000000,34.66,35.18,34.06,35.12,1808303,0
+VRTX.US,D,20101008,000000,35.11,35.41,34.5,35.31,1424168,0
+VRTX.US,D,20101011,000000,35.05,35.06,34.68,34.93,958774,0
+VRTX.US,D,20101012,000000,34.75,34.75,34.11,34.3,1830844,0
+VRTX.US,D,20101013,000000,34.87,35,34.3,34.3,2348383,0
+VRTX.US,D,20101014,000000,34.84,34.97,34.3,34.92,2401957,0
+VRTX.US,D,20101015,000000,34.93,36.21,34.87,36.03,2164454,0
+VRTX.US,D,20101018,000000,35.98,36.9,35.89,36.89,1948903,0
+VRTX.US,D,20101019,000000,36.6,37.16,36.32,37.06,3010210,0
+VRTX.US,D,20101020,000000,37.24,37.24,36.46,36.54,1460476,0
+VRTX.US,D,20101021,000000,36.63,36.64,35.5,35.85,1415925,0
+VRTX.US,D,20101022,000000,36,36.46,35.72,36.43,1228982,0
+VRTX.US,D,20101025,000000,36.73,37.45,36.73,37.32,2035226,0
+VRTX.US,D,20101026,000000,36.89,37.75,36.46,37.58,2556419,0
+VRTX.US,D,20101027,000000,37.06,38.37,36.85,38.35,2257400,0
+VRTX.US,D,20101028,000000,38.5,38.5,38,38.3,2220837,0
+VRTX.US,D,20101029,000000,38.09,38.48,37.94,38.3,1557184,0
+VRTX.US,D,20101101,000000,38.58,38.7,37.64,37.95,2298278,0
+VRTX.US,D,20101102,000000,38.17,38.25,37.12,37.28,2928449,0
+VRTX.US,D,20101103,000000,37.18,37.37,36.35,36.68,2039950,0
+VRTX.US,D,20101104,000000,36.98,37.19,34.69,34.77,4333793,0
+VRTX.US,D,20101105,000000,34.71,35.14,33.83,35.06,4025318,0
+VRTX.US,D,20101108,000000,34.88,35,34.15,34.51,2070092,0
+VRTX.US,D,20101109,000000,34.57,34.62,34.05,34.27,2372541,0
+VRTX.US,D,20101110,000000,34.3,34.77,34.24,34.44,1942282,0
+VRTX.US,D,20101111,000000,34.2,34.99,33.89,34.99,1978107,0
+VRTX.US,D,20101112,000000,34.66,34.66,33.77,33.77,1634401,0
+VRTX.US,D,20101115,000000,33.98,34.67,33.95,34.56,2100890,0
+VRTX.US,D,20101116,000000,34.36,34.4,33.7,34.1,1663734,0
+VRTX.US,D,20101117,000000,33.97,34.03,33.41,33.64,1711345,0
+VRTX.US,D,20101118,000000,33.87,35.1,33.87,34.92,3021197,0
+VRTX.US,D,20101119,000000,34.78,34.78,34.16,34.25,1729476,0
+VRTX.US,D,20101122,000000,34.32,34.61,33.85,34.29,1134130,0
+VRTX.US,D,20101123,000000,34,34,33.1,33.44,1928755,0
+VRTX.US,D,20101124,000000,33.69,34.13,33.69,33.84,1029819,0
+VRTX.US,D,20101126,000000,33.65,34.37,33.56,34.28,484816,0
+VRTX.US,D,20101129,000000,34.08,34.09,33.31,33.87,1162123,0
+VRTX.US,D,20101130,000000,33.41,33.62,33.03,33.13,2156052,0
+VRTX.US,D,20101201,000000,33.64,33.87,33.38,33.46,2130979,0
+VRTX.US,D,20101202,000000,33.4,33.54,33.15,33.37,1805424,0
+VRTX.US,D,20101203,000000,33.37,33.66,33.11,33.49,4650762,0
+VRTX.US,D,20101206,000000,33.4,33.58,33.02,33.1,1717657,0
+VRTX.US,D,20101207,000000,33.58,33.77,33,33.09,2138244,0
+VRTX.US,D,20101208,000000,33.15,33.44,32.28,32.43,1933192,0
+VRTX.US,D,20101209,000000,32.58,33.24,32.08,33.17,2639700,0
+VRTX.US,D,20101210,000000,33.3,34.54,33.28,34.13,2563878,0
+VRTX.US,D,20101213,000000,34.25,34.39,33.72,33.95,1315914,0
+VRTX.US,D,20101214,000000,34.04,34.35,33.98,34.2,984441,0
+VRTX.US,D,20101215,000000,34.17,34.7,34.09,34.38,1629923,0
+VRTX.US,D,20101216,000000,34.31,34.82,34.18,34.59,948697,0
+VRTX.US,D,20101217,000000,34.54,35.73,34.31,35.45,2031988,0
+VRTX.US,D,20101220,000000,35.75,35.83,35.2,35.56,1365810,0
+VRTX.US,D,20101221,000000,35.58,36.4,35.46,36.32,1561273,0
+VRTX.US,D,20101222,000000,35.84,35.98,34.89,35.11,2455400,0
+VRTX.US,D,20101223,000000,35.06,35.56,34.89,35.39,1438716,0
+VRTX.US,D,20101227,000000,35.24,35.47,34.69,35.26,1004553,0
+VRTX.US,D,20101228,000000,35.26,35.45,35.07,35.26,818706,0
+VRTX.US,D,20101229,000000,35.34,36.04,35.28,35.47,1055821,0
+VRTX.US,D,20101230,000000,35.25,35.49,35.22,35.34,630062,0
+VRTX.US,D,20101231,000000,35.14,35.2,34.97,35.03,667986,0
+VRTX.US,D,20110103,000000,35.2,36.23,35.19,35.99,1749872,0
+VRTX.US,D,20110104,000000,36.02,36.22,35.32,35.49,1229249,0
+VRTX.US,D,20110105,000000,35.56,37.07,35.56,36.84,2866771,0
+VRTX.US,D,20110106,000000,36.69,36.8,36.18,36.2,1548905,0
+VRTX.US,D,20110107,000000,36.26,36.36,35.72,36.16,1332078,0
+VRTX.US,D,20110110,000000,35.95,36.54,35.71,36.29,2163216,0
+VRTX.US,D,20110111,000000,37.66,37.85,36.52,36.79,2442111,0
+VRTX.US,D,20110112,000000,37.04,37.28,36.59,37.21,1253109,0
+VRTX.US,D,20110113,000000,37.31,38.55,37.19,38.55,2431294,0
+VRTX.US,D,20110114,000000,38.56,39.42,38.32,39.42,2763559,0
+VRTX.US,D,20110118,000000,39.46,40.11,39.46,40,2977206,0
+VRTX.US,D,20110119,000000,39.91,39.97,39.2,39.45,2623998,0
+VRTX.US,D,20110120,000000,39.34,40.12,39.23,39.9,1790016,0
+VRTX.US,D,20110121,000000,39.95,40.12,39.7,40.06,1782754,0
+VRTX.US,D,20110124,000000,40,40.62,39.78,40.43,1611843,0
+VRTX.US,D,20110125,000000,40.3,40.88,40,40.2,1479682,0
+VRTX.US,D,20110126,000000,40.36,40.63,39.57,39.75,1913454,0
+VRTX.US,D,20110127,000000,39.75,40.04,39.23,39.39,1924092,0
+VRTX.US,D,20110128,000000,39.97,40.44,38.66,39.02,2117318,0
+VRTX.US,D,20110131,000000,38.94,39.16,38.34,38.89,2495490,0
+VRTX.US,D,20110201,000000,39.15,39.5,38.83,38.85,1986981,0
+VRTX.US,D,20110202,000000,38.93,39.68,38.9,38.97,2114258,0
+VRTX.US,D,20110203,000000,38.51,39.1,38.5,38.8,2416634,0
+VRTX.US,D,20110204,000000,38.88,39.92,38.51,39.46,2811984,0
+VRTX.US,D,20110207,000000,39.02,39.2,38.2,38.33,2090880,0
+VRTX.US,D,20110208,000000,38.76,39.07,38.13,38.48,1735908,0
+VRTX.US,D,20110209,000000,38.58,38.59,38.07,38.13,849698,0
+VRTX.US,D,20110210,000000,38.07,38.84,38.07,38.16,1120922,0
+VRTX.US,D,20110211,000000,38.13,38.52,37.77,38.46,1608679,0
+VRTX.US,D,20110214,000000,38.4,39.03,38.4,38.97,942118,0
+VRTX.US,D,20110215,000000,38.77,39.51,38.76,39.49,1350492,0
+VRTX.US,D,20110216,000000,39.33,40.15,39.1,39.65,1746241,0
+VRTX.US,D,20110218,000000,39.7,39.77,38.95,39.16,1721338,0
+VRTX.US,D,20110222,000000,38.85,39.15,38,38.22,1776258,0
+VRTX.US,D,20110223,000000,43.6,44.68,42.71,43.97,16565806,0
+VRTX.US,D,20110224,000000,43.7,43.97,43.24,43.58,3031439,0
+VRTX.US,D,20110225,000000,43.62,44.98,43.31,44.84,2374659,0
+VRTX.US,D,20110228,000000,44.99,46.75,44.34,46.67,3281665,0
+VRTX.US,D,20110301,000000,46.57,46.75,45.72,46.05,2349364,0
+VRTX.US,D,20110302,000000,46.06,47.82,46.01,47.28,2873114,0
+VRTX.US,D,20110303,000000,47.83,50.83,47.03,49.95,5722625,0
+VRTX.US,D,20110304,000000,49.86,51.1,49.07,51.07,3641297,0
+VRTX.US,D,20110307,000000,50.99,52.13,48.91,49.62,3125909,0
+VRTX.US,D,20110308,000000,48.89,48.99,46.6,46.8,5682174,0
+VRTX.US,D,20110309,000000,46.55,47.81,45.88,47.43,2247245,0
+VRTX.US,D,20110310,000000,46.71,46.8,44.63,44.8,3080172,0
+VRTX.US,D,20110311,000000,44.7,46.62,44.24,46.45,2994997,0
+VRTX.US,D,20110314,000000,46.01,46.4,45.35,45.44,1425565,0
+VRTX.US,D,20110315,000000,44.64,45.94,43.87,45.71,1909104,0
+VRTX.US,D,20110316,000000,45.48,45.48,44.01,44.25,2609041,0
+VRTX.US,D,20110317,000000,44.91,45.39,44.24,44.55,1891166,0
+VRTX.US,D,20110318,000000,44.68,44.9,44.15,44.39,2680656,0
+VRTX.US,D,20110321,000000,44.9,45.61,44.88,45.29,1804637,0
+VRTX.US,D,20110322,000000,45.23,46.26,44.95,46.16,2011354,0
+VRTX.US,D,20110323,000000,45.92,46.31,45.41,46.08,1909939,0
+VRTX.US,D,20110324,000000,46.2,47.22,45.83,46.91,1675911,0
+VRTX.US,D,20110325,000000,46.99,47.25,46.35,46.58,1523423,0
+VRTX.US,D,20110328,000000,46.81,47.6,46.32,47.34,1859635,0
+VRTX.US,D,20110329,000000,48.37,49.22,47.82,48.9,3628983,0
+VRTX.US,D,20110330,000000,49.3,49.81,48.39,48.48,1881220,0
+VRTX.US,D,20110331,000000,48.43,48.83,47.25,47.93,2659143,0
+VRTX.US,D,20110401,000000,48.09,48.2,47.21,47.59,2610109,0
+VRTX.US,D,20110404,000000,47.75,48.11,47.22,47.49,2556796,0
+VRTX.US,D,20110405,000000,47.32,47.6,46.52,46.74,2760613,0
+VRTX.US,D,20110406,000000,47.28,47.37,46.16,46.42,2321062,0
+VRTX.US,D,20110407,000000,46.5,47.25,46.15,46.91,1523875,0
+VRTX.US,D,20110408,000000,47,48.2,46.88,48.16,1853768,0
+VRTX.US,D,20110411,000000,48.28,48.94,47.57,48.22,2147001,0
+VRTX.US,D,20110412,000000,47.85,48.2,47.44,47.97,1283306,0
+VRTX.US,D,20110413,000000,48.15,48.34,46.82,47.4,1932291,0
+VRTX.US,D,20110414,000000,47.08,47.9,46.69,47.59,1953756,0
+VRTX.US,D,20110415,000000,47.5,48.11,46.79,48.02,2061365,0
+VRTX.US,D,20110418,000000,47.56,47.66,46.15,46.99,1629038,0
+VRTX.US,D,20110419,000000,47,47.15,46.38,46.82,1667301,0
+VRTX.US,D,20110420,000000,47.36,48.45,47.36,47.98,1494108,0
+VRTX.US,D,20110421,000000,47.84,49.87,47.84,49.37,2890640,0
+VRTX.US,D,20110425,000000,50,50.48,47.52,48.04,2842628,0
+VRTX.US,D,20110426,000000,48.93,54.99,47.18,52.92,12327805,0
+VRTX.US,D,20110427,000000,52.83,55.79,52.75,55.54,4870073,0
+VRTX.US,D,20110429,000000,55.99,56.21,54.5,55.05,5887593,0
+VRTX.US,D,20110502,000000,55,56.7,54.87,55.05,2665809,0
+VRTX.US,D,20110503,000000,55,55.27,53.97,54.74,1862153,0
+VRTX.US,D,20110504,000000,53.51,56.1,53.3,55.31,2619472,0
+VRTX.US,D,20110505,000000,54.87,55.1,52.95,53.19,2307440,0
+VRTX.US,D,20110506,000000,53.96,55.38,53.55,54.54,2000629,0
+VRTX.US,D,20110509,000000,55.38,57.94,55.22,57.65,2790377,0
+VRTX.US,D,20110510,000000,57.8,57.89,56.12,57.05,2169620,0
+VRTX.US,D,20110511,000000,56.74,57,55.31,56.25,1748074,0
+VRTX.US,D,20110512,000000,56.01,58.87,55.68,58.01,2101131,0
+VRTX.US,D,20110513,000000,58.36,58.36,57.03,57.48,1017935,0
+VRTX.US,D,20110516,000000,55.87,57.86,55.41,57.27,2404132,0
+VRTX.US,D,20110517,000000,56.64,57.86,56.12,56.51,3300157,0
+VRTX.US,D,20110518,000000,56.68,56.68,55.24,55.42,2781873,0
+VRTX.US,D,20110519,000000,55.9,56,54.16,54.79,3084757,0
+VRTX.US,D,20110520,000000,54.6,55.61,54.15,55,2330777,0
+VRTX.US,D,20110523,000000,55.05,55.83,53.55,55.81,3670531,0
+VRTX.US,D,20110524,000000,55.81,56.47,55.55,56.26,2280468,0
+VRTX.US,D,20110525,000000,56.32,56.64,55.06,55.57,2623822,0
+VRTX.US,D,20110526,000000,55.06,55.47,52.85,54.28,2560592,0
+VRTX.US,D,20110527,000000,54.01,54.46,53.38,53.54,1328756,0
+VRTX.US,D,20110531,000000,54.33,54.68,52.98,53.99,1810129,0
+VRTX.US,D,20110601,000000,54.48,54.69,53.01,53.02,1375458,0
+VRTX.US,D,20110602,000000,52.9,54.68,52.88,54.5,2058832,0
+VRTX.US,D,20110603,000000,53.65,55.42,53.4,54.76,2152114,0
+VRTX.US,D,20110606,000000,54.36,54.89,53.8,54.37,1300048,0
+VRTX.US,D,20110607,000000,54.27,54.93,53.83,54.17,995881,0
+VRTX.US,D,20110608,000000,54.09,54.23,52.96,53.14,1201525,0
+VRTX.US,D,20110609,000000,50.25,50.5,46.15,48.07,12297337,0
+VRTX.US,D,20110610,000000,48.01,49.01,47.48,48.2,3303405,0
+VRTX.US,D,20110613,000000,48.24,48.67,47.2,47.24,2111591,0
+VRTX.US,D,20110614,000000,47.44,47.61,46.6,46.78,2286954,0
+VRTX.US,D,20110615,000000,46.65,47.44,45.97,46.42,2941220,0
+VRTX.US,D,20110616,000000,46.38,46.5,45.2,45.59,1899199,0
+VRTX.US,D,20110617,000000,46.2,46.38,44.57,45.01,3131106,0
+VRTX.US,D,20110620,000000,44.78,46.25,44.58,45.16,2142535,0
+VRTX.US,D,20110621,000000,45.22,45.97,44.68,45.85,1468092,0
+VRTX.US,D,20110622,000000,45.57,47.89,45.5,47.21,2765425,0
+VRTX.US,D,20110623,000000,46.49,48.15,45.89,48.02,2383120,0
+VRTX.US,D,20110624,000000,47.99,48.79,47.5,48.59,2850129,0
+VRTX.US,D,20110627,000000,48.42,48.74,48.06,48.72,1601556,0
+VRTX.US,D,20110628,000000,48.97,51.48,48.71,50.73,2765912,0
+VRTX.US,D,20110629,000000,50.81,52.27,50.23,52.27,2433819,0
+VRTX.US,D,20110630,000000,52.39,52.78,51.71,51.99,1845561,0
+VRTX.US,D,20110701,000000,51.49,51.92,51.08,51.7,1484415,0
+VRTX.US,D,20110705,000000,51.84,52.22,51.62,52.19,1180718,0
+VRTX.US,D,20110706,000000,51.89,52,49.82,50.17,2573489,0
+VRTX.US,D,20110707,000000,50.21,50.33,49.05,50.13,2626364,0
+VRTX.US,D,20110708,000000,49.22,50.74,49.22,50.67,969038,0
+VRTX.US,D,20110711,000000,50.22,50.86,49.77,50.27,1002309,0
+VRTX.US,D,20110712,000000,50.15,51.83,50.05,51.41,1695592,0
+VRTX.US,D,20110713,000000,51.57,52.33,51.18,51.49,1681373,0
+VRTX.US,D,20110714,000000,51,52.44,50.18,50.33,1640158,0
+VRTX.US,D,20110715,000000,50.28,51.28,50.24,50.68,1778544,0
+VRTX.US,D,20110718,000000,50.25,50.83,49.33,49.57,1693691,0
+VRTX.US,D,20110719,000000,49.99,51.07,49.9,50.92,1001540,0
+VRTX.US,D,20110720,000000,50.62,50.64,49.46,50.2,1019788,0
+VRTX.US,D,20110721,000000,50.47,51.84,50.33,51.17,1273054,0
+VRTX.US,D,20110722,000000,51.27,51.51,50.63,50.98,759749,0
+VRTX.US,D,20110725,000000,50.48,50.79,49.34,49.45,1108178,0
+VRTX.US,D,20110726,000000,49.54,49.87,48.12,49.55,1336359,0
+VRTX.US,D,20110727,000000,49.22,49.35,47.15,47.92,1454478,0
+VRTX.US,D,20110728,000000,47.51,49.8,47.51,47.98,1983668,0
+VRTX.US,D,20110729,000000,49.89,52.63,48.45,51.86,4957384,0
+VRTX.US,D,20110801,000000,52.38,53,50.15,50.94,2115490,0
+VRTX.US,D,20110802,000000,50.73,51.44,48.96,49.05,2176300,0
+VRTX.US,D,20110803,000000,48.9,49,46.5,47.9,1793669,0
+VRTX.US,D,20110804,000000,47.08,47.38,43.86,44.19,2980610,0
+VRTX.US,D,20110805,000000,44.01,46.7,41.48,43,3741644,0
+VRTX.US,D,20110808,000000,41.96,42.34,39.06,40,4889128,0
+VRTX.US,D,20110809,000000,40.64,44.47,40.05,44.45,4292215,0
+VRTX.US,D,20110810,000000,42.39,44.36,41.75,41.78,2604232,0
+VRTX.US,D,20110811,000000,41.8,44,41.31,43.37,1603845,0
+VRTX.US,D,20110812,000000,42.72,45.15,42.72,44.49,1819266,0
+VRTX.US,D,20110815,000000,44.72,46.33,44.51,46.31,1337094,0
+VRTX.US,D,20110816,000000,45.98,46.47,45.19,46.16,1703441,0
+VRTX.US,D,20110817,000000,46.76,47.81,45.8,46.65,1668003,0
+VRTX.US,D,20110818,000000,45.68,46.11,44.55,45.29,2051427,0
+VRTX.US,D,20110819,000000,44.8,47.9,44.53,46.49,2279762,0
+VRTX.US,D,20110822,000000,47.53,47.53,44.63,45.48,1676194,0
+VRTX.US,D,20110823,000000,45.64,47,44.45,46.98,1405653,0
+VRTX.US,D,20110824,000000,46.94,47.15,45.22,46.53,1271535,0
+VRTX.US,D,20110825,000000,46.74,47.2,45.3,45.41,995186,0
+VRTX.US,D,20110826,000000,45.04,45.9,43.34,45.26,2436268,0
+VRTX.US,D,20110829,000000,45,45.33,43.66,43.95,2965477,0
+VRTX.US,D,20110830,000000,44.38,45.63,43.82,45.27,1736577,0
+VRTX.US,D,20110831,000000,45.43,46.67,45.02,45.27,1420793,0
+VRTX.US,D,20110901,000000,45.59,46.34,44.8,45.11,1176640,0
+VRTX.US,D,20110902,000000,44.64,45.83,44.15,44.59,978289,0
+VRTX.US,D,20110906,000000,43.67,45.87,43.25,45.57,2765284,0
+VRTX.US,D,20110907,000000,46.31,46.98,45.94,46.94,1277123,0
+VRTX.US,D,20110908,000000,46.24,48.26,46,47.57,2253868,0
+VRTX.US,D,20110909,000000,47.01,47.27,45.25,45.81,2202506,0
+VRTX.US,D,20110912,000000,45.09,47.79,44.95,47.78,2098371,0
+VRTX.US,D,20110913,000000,47.98,50.47,47.53,50.21,2915969,0
+VRTX.US,D,20110914,000000,50.23,51.17,49.5,50.55,2158300,0
+VRTX.US,D,20110915,000000,51.06,51.17,49.73,50.12,2744100,0
+VRTX.US,D,20110916,000000,50.34,51.11,50.03,50.52,2211515,0
+VRTX.US,D,20110919,000000,49.51,50.79,48.45,50.18,1507153,0
+VRTX.US,D,20110920,000000,50.36,52.86,50.01,52.05,3443872,0
+VRTX.US,D,20110921,000000,51.98,54.38,51.52,53.18,2627947,0
+VRTX.US,D,20110922,000000,51.48,51.98,47.96,49.31,4076768,0
+VRTX.US,D,20110923,000000,49,51.05,48.86,50.73,2522992,0
+VRTX.US,D,20110926,000000,50.75,51.15,46.69,48.88,2517970,0
+VRTX.US,D,20110927,000000,49.26,50.06,47.39,47.7,2230775,0
+VRTX.US,D,20110928,000000,47.79,47.91,45.51,45.69,1990197,0
+VRTX.US,D,20110929,000000,46.1,46.85,43.36,44.51,1927746,0
+VRTX.US,D,20110930,000000,43.91,45.44,43.7,44.46,2615274,0
+VRTX.US,D,20111003,000000,42.74,44.28,40.08,40.49,3472763,0
+VRTX.US,D,20111004,000000,40.62,43.45,40.34,43.29,3689982,0
+VRTX.US,D,20111005,000000,43.49,45.26,42.53,45.12,2696009,0
+VRTX.US,D,20111006,000000,45.01,45.19,43.72,44.63,1498988,0
+VRTX.US,D,20111007,000000,44.53,45.24,43.27,44.44,1317178,0
+VRTX.US,D,20111010,000000,44.03,44.05,39.94,40.41,5095930,0
+VRTX.US,D,20111011,000000,40.42,41.36,37.27,39.95,8658145,0
+VRTX.US,D,20111012,000000,40.62,41.1,38.55,40.24,4711590,0
+VRTX.US,D,20111013,000000,43.88,44.2,42.5,43.88,7828162,0
+VRTX.US,D,20111014,000000,43.81,43.81,41.55,43.28,3827405,0
+VRTX.US,D,20111017,000000,41.5,42.85,39.37,40.09,6482562,0
+VRTX.US,D,20111018,000000,40.18,41.44,40.09,40.94,2216363,0
+VRTX.US,D,20111019,000000,41.1,41.32,40.05,40.17,1559539,0
+VRTX.US,D,20111020,000000,40.27,42.65,39.87,42.28,2873142,0
+VRTX.US,D,20111021,000000,42.31,43.16,40.45,41.74,3850724,0
+VRTX.US,D,20111024,000000,41.69,44.04,40.45,44.01,3309718,0
+VRTX.US,D,20111025,000000,43.81,44,42.86,43.33,2403618,0
+VRTX.US,D,20111026,000000,43.67,43.72,40.56,42.89,3216697,0
+VRTX.US,D,20111027,000000,44,44.25,41.44,42.58,4004093,0
+VRTX.US,D,20111028,000000,42.73,42.75,39.76,41.58,6820074,0
+VRTX.US,D,20111031,000000,40.3,40.62,39.47,39.59,3586105,0
+VRTX.US,D,20111101,000000,37.37,38.5,36.86,37.78,4431468,0
+VRTX.US,D,20111102,000000,38.11,38.42,36.43,36.9,4221572,0
+VRTX.US,D,20111103,000000,37.42,37.76,35.45,36.63,3249225,0
+VRTX.US,D,20111104,000000,36.29,37.05,34.95,36.63,3375668,0
+VRTX.US,D,20111107,000000,34.95,35.1,32.92,33.22,6292490,0
+VRTX.US,D,20111108,000000,32.68,32.68,30.18,30.45,11503700,0
+VRTX.US,D,20111109,000000,30.04,31.4,29.24,30.86,7734201,0
+VRTX.US,D,20111110,000000,31.52,32.66,31.21,31.98,6052852,0
+VRTX.US,D,20111111,000000,32.04,32.18,31.38,31.39,3259618,0
+VRTX.US,D,20111114,000000,31.01,31.1,29.57,30.03,3763206,0
+VRTX.US,D,20111115,000000,29.96,30.2,29.44,29.7,2922148,0
+VRTX.US,D,20111116,000000,29.52,30,29.18,29.26,3239016,0
+VRTX.US,D,20111117,000000,29.18,29.62,28.78,29.01,3345709,0
+VRTX.US,D,20111118,000000,28.94,29.01,27.84,28.29,4239969,0
+VRTX.US,D,20111121,000000,28.08,28.49,27.38,27.56,4610226,0
+VRTX.US,D,20111122,000000,27.67,28.31,27.34,27.92,2845068,0
+VRTX.US,D,20111123,000000,27.74,27.89,26.89,26.94,1769566,0
+VRTX.US,D,20111125,000000,26.8,27.23,26.5,26.6,836352,0
+VRTX.US,D,20111128,000000,27.12,27.55,26.8,27.24,3112439,0
+VRTX.US,D,20111129,000000,27.32,27.57,26.75,27.33,4599576,0
+VRTX.US,D,20111130,000000,27.72,29,27.52,28.99,4687561,0
+VRTX.US,D,20111201,000000,28.68,29.47,28.55,29.39,3539172,0
+VRTX.US,D,20111202,000000,29.57,29.85,29.08,29.25,4009356,0
+VRTX.US,D,20111205,000000,29.45,29.75,28.57,29.6,3996413,0
+VRTX.US,D,20111206,000000,29.71,30,29.29,29.66,2488842,0
+VRTX.US,D,20111207,000000,29.57,29.91,28.94,29.65,3391356,0
+VRTX.US,D,20111208,000000,29.54,29.73,28.46,28.56,2537241,0
+VRTX.US,D,20111209,000000,29.8,29.82,29.02,29.37,1948679,0
+VRTX.US,D,20111212,000000,29.3,29.43,28.71,29.35,1856263,0
+VRTX.US,D,20111213,000000,29.56,29.62,28.49,28.66,2224019,0
+VRTX.US,D,20111214,000000,29.41,30.85,29.12,30.54,5333259,0
+VRTX.US,D,20111215,000000,30.94,32.46,30.32,31.43,5973531,0
+VRTX.US,D,20111216,000000,32.78,34.08,32.23,33.91,9682459,0
+VRTX.US,D,20111219,000000,34.68,34.97,32.94,33.21,3770217,0
+VRTX.US,D,20111220,000000,33.86,34.45,33.22,33.4,3134228,0
+VRTX.US,D,20111221,000000,33.33,33.57,32.62,32.99,2691543,0
+VRTX.US,D,20111222,000000,32.91,33.28,32.55,33.02,1422075,0
+VRTX.US,D,20111223,000000,33.05,33.43,32.55,32.84,971587,0
+VRTX.US,D,20111227,000000,32.83,33.54,32.58,33.25,1017600,0
+VRTX.US,D,20111228,000000,33.29,33.32,32.1,32.44,873079,0
+VRTX.US,D,20111229,000000,32.38,32.83,32,32.76,864382,0
+VRTX.US,D,20111230,000000,32.71,33.4,32.45,33.21,1340723,0
+VRTX.US,D,20120103,000000,33.82,33.99,32.21,32.23,2415567,0
+VRTX.US,D,20120104,000000,32.22,32.59,32.04,32.2,2660225,0
+VRTX.US,D,20120105,000000,32.25,33.54,32.16,33.12,3208897,0
+VRTX.US,D,20120106,000000,33.3,34.54,33.14,34.05,3436890,0
+VRTX.US,D,20120109,000000,35,36.17,34.63,35.68,4657187,0
+VRTX.US,D,20120110,000000,36.06,36.54,35.5,36.32,3251669,0
+VRTX.US,D,20120111,000000,36.44,37.45,35.74,37.32,3943291,0
+VRTX.US,D,20120112,000000,37.23,37.38,36,37.07,2636615,0
+VRTX.US,D,20120113,000000,36.86,36.86,35.98,36.81,1984557,0
+VRTX.US,D,20120117,000000,36.72,37.3,36.25,36.51,2180391,0
+VRTX.US,D,20120118,000000,36.6,37.59,36.25,37.47,4279388,0
+VRTX.US,D,20120119,000000,37.46,37.89,36.82,36.97,2983652,0
+VRTX.US,D,20120120,000000,37.04,37.15,36.19,36.31,2182700,0
+VRTX.US,D,20120123,000000,36.4,36.88,35.23,35.86,2140502,0
+VRTX.US,D,20120124,000000,35.8,35.91,34.91,34.99,3182373,0
+VRTX.US,D,20120125,000000,35.23,35.73,34.72,35.46,3005581,0
+VRTX.US,D,20120126,000000,35.42,35.97,35.3,35.72,1862744,0
+VRTX.US,D,20120127,000000,35.46,36.12,35.38,35.98,2452553,0
+VRTX.US,D,20120130,000000,35.25,35.49,34.1,34.74,2957262,0
+VRTX.US,D,20120131,000000,34.85,38.62,34.75,36.95,11612895,0
+VRTX.US,D,20120201,000000,37.49,38,36.3,37.83,4631596,0
+VRTX.US,D,20120202,000000,37.96,38.5,37.22,38.38,4074882,0
+VRTX.US,D,20120203,000000,37.54,38.1,35.43,36.78,8257140,0
+VRTX.US,D,20120206,000000,35.99,38.41,35.64,38.24,4799596,0
+VRTX.US,D,20120207,000000,38.2,38.28,36.98,37.59,4309891,0
+VRTX.US,D,20120208,000000,37.12,37.39,36.45,36.78,2982694,0
+VRTX.US,D,20120209,000000,37.13,37.23,35.98,37.04,3253195,0
+VRTX.US,D,20120210,000000,36.83,37,36.06,36.13,1777116,0
+VRTX.US,D,20120213,000000,36.28,36.55,36.02,36.15,1374704,0
+VRTX.US,D,20120214,000000,36.15,36.81,36.02,36.13,2145457,0
+VRTX.US,D,20120215,000000,36.3,36.7,36.04,36.48,1434340,0
+VRTX.US,D,20120216,000000,36.59,37.89,36.53,37.49,2184666,0
+VRTX.US,D,20120217,000000,40.7,40.7,39,39.24,8695151,0
+VRTX.US,D,20120221,000000,39.25,39.38,37.35,37.77,3251514,0
+VRTX.US,D,20120222,000000,37.69,37.96,37.22,37.6,1946450,0
+VRTX.US,D,20120223,000000,37.59,39.2,37.5,38.64,3188526,0
+VRTX.US,D,20120224,000000,38.9,39,38,38.39,1836723,0
+VRTX.US,D,20120227,000000,38.4,38.92,37.76,38.69,2295680,0
+VRTX.US,D,20120228,000000,38.7,38.74,38.15,38.25,1409337,0
+VRTX.US,D,20120229,000000,38.24,39.48,38.18,38.92,3038467,0
+VRTX.US,D,20120301,000000,38.92,40.79,38.31,40.37,4023888,0
+VRTX.US,D,20120302,000000,40.19,40.91,40,40.73,2142878,0
+VRTX.US,D,20120305,000000,40.46,40.81,40.15,40.4,2665744,0
+VRTX.US,D,20120306,000000,40.1,40.22,38.9,39.69,2210098,0
+VRTX.US,D,20120307,000000,39.76,40.89,39.76,40.73,1666070,0
+VRTX.US,D,20120308,000000,40.78,41.93,40.58,41.66,2086990,0
+VRTX.US,D,20120309,000000,41.56,42.2,41.38,41.79,1497682,0
+VRTX.US,D,20120312,000000,41.81,42.19,41.51,41.62,1197122,0
+VRTX.US,D,20120313,000000,41.86,41.99,41.13,41.72,2351956,0
+VRTX.US,D,20120314,000000,41.86,42.2,41.26,41.32,1740190,0
+VRTX.US,D,20120315,000000,41.38,43.13,41.27,42.81,2760655,0
+VRTX.US,D,20120316,000000,42.62,43.07,41.96,42.94,3735105,0
+VRTX.US,D,20120319,000000,41.72,43.04,41.5,41.64,3730004,0
+VRTX.US,D,20120320,000000,41.46,41.7,40.83,40.92,1712487,0
+VRTX.US,D,20120321,000000,40.65,41.72,40.65,41.09,2441176,0
+VRTX.US,D,20120322,000000,41.08,41.46,40.17,40.64,1616279,0
+VRTX.US,D,20120323,000000,40.75,41.5,40.38,41.34,1003407,0
+VRTX.US,D,20120326,000000,41.36,41.56,40.37,40.93,1834008,0
+VRTX.US,D,20120327,000000,40.69,41.42,40.69,40.95,1053828,0
+VRTX.US,D,20120328,000000,41.08,42,40.27,40.44,1475502,0
+VRTX.US,D,20120329,000000,40.21,40.82,39.79,40.54,1315338,0
+VRTX.US,D,20120330,000000,40.88,41.35,40.51,41.01,1591098,0
+VRTX.US,D,20120402,000000,40.74,40.9,39.83,40.48,1758639,0
+VRTX.US,D,20120403,000000,40.43,41.85,40.21,41.8,2413947,0
+VRTX.US,D,20120404,000000,41.6,41.92,40.43,40.57,2832233,0
+VRTX.US,D,20120405,000000,40.37,40.67,39.62,40.24,1542135,0
+VRTX.US,D,20120409,000000,39.58,39.58,37.86,38.11,2808122,0
+VRTX.US,D,20120410,000000,38,38.07,36.51,36.56,3296715,0
+VRTX.US,D,20120411,000000,36.86,37.49,36.56,37.03,2845097,0
+VRTX.US,D,20120412,000000,36.94,38,36.91,37.71,2008154,0
+VRTX.US,D,20120413,000000,37.64,37.64,36.15,36.17,2012115,0
+VRTX.US,D,20120416,000000,36.24,36.37,35.26,35.49,1977404,0
+VRTX.US,D,20120417,000000,35.8,37.13,35.76,36.42,2454816,0
+VRTX.US,D,20120418,000000,36.05,36.29,35.51,35.56,2511066,0
+VRTX.US,D,20120419,000000,35.49,37.05,35.4,36.66,1909273,0
+VRTX.US,D,20120420,000000,36.76,36.84,36.09,36.58,1946760,0
+VRTX.US,D,20120423,000000,36.16,36.8,35.6,36.67,2027683,0
+VRTX.US,D,20120424,000000,36.61,37.04,36.22,36.59,1886135,0
+VRTX.US,D,20120425,000000,36.91,38.07,36.75,37.67,2159181,0
+VRTX.US,D,20120426,000000,37.66,38.02,37.22,37.52,1942164,0
+VRTX.US,D,20120427,000000,36.88,39.24,36.76,38.62,2855908,0
+VRTX.US,D,20120430,000000,38.51,38.82,37.74,38.48,1851386,0
+VRTX.US,D,20120501,000000,38.4,39.08,38,38.45,2038258,0
+VRTX.US,D,20120502,000000,37.71,38.76,37.71,38.36,1942740,0
+VRTX.US,D,20120503,000000,38.47,38.7,37.92,38.11,1614183,0
+VRTX.US,D,20120504,000000,38,38.29,37.27,37.41,1888161,0
+VRTX.US,D,20120507,000000,52.12,58.75,51.85,58.12,40742006,0
+VRTX.US,D,20120508,000000,57.56,64.5,57.56,64.16,16275120,0
+VRTX.US,D,20120509,000000,61.04,63,59.25,60.35,11460127,0
+VRTX.US,D,20120510,000000,59.13,61.03,58.95,60.19,5411037,0
+VRTX.US,D,20120511,000000,59.76,62.22,59.4,62.02,3250294,0
+VRTX.US,D,20120514,000000,63.12,65.37,62.76,64.7,7701808,0
+VRTX.US,D,20120515,000000,64.37,66.1,62.88,63.38,4006471,0
+VRTX.US,D,20120516,000000,63.15,64.26,62.57,62.61,2962070,0
+VRTX.US,D,20120517,000000,62.83,62.99,61.21,61.27,2567263,0
+VRTX.US,D,20120518,000000,61.18,61.64,59.61,61.34,3441905,0
+VRTX.US,D,20120521,000000,61.9,62.84,61.01,62.1,3372248,0
+VRTX.US,D,20120522,000000,61.97,63.94,61.57,63.09,2513463,0
+VRTX.US,D,20120523,000000,62.52,64.03,62.02,63.94,2148631,0
+VRTX.US,D,20120524,000000,63.78,64.09,62.2,64.09,2244633,0
+VRTX.US,D,20120525,000000,64.53,64.94,63.67,64.85,1967212,0
+VRTX.US,D,20120529,000000,50.14,58.18,50,57.8,20861064,0
+VRTX.US,D,20120530,000000,57.72,61.45,56.48,60.18,10176623,0
+VRTX.US,D,20120531,000000,59.71,60.55,59.59,60.04,4084700,0
+VRTX.US,D,20120601,000000,59.03,60.54,58.56,59.56,3820250,0
+VRTX.US,D,20120604,000000,59.49,59.63,57.05,57.7,3252919,0
+VRTX.US,D,20120605,000000,57.6,59.52,57.5,58.56,2534778,0
+VRTX.US,D,20120606,000000,59.01,59.16,57.65,57.84,2530351,0
+VRTX.US,D,20120607,000000,58.5,58.52,56.15,56.77,3622074,0
+VRTX.US,D,20120608,000000,57.1,57.75,55.46,56.98,2740208,0
+VRTX.US,D,20120611,000000,56.91,57.04,54.62,54.9,3419477,0
+VRTX.US,D,20120612,000000,54.98,56.34,54.9,55.95,1676310,0
+VRTX.US,D,20120613,000000,55.98,57.12,55.1,55.46,2041234,0
+VRTX.US,D,20120614,000000,55.25,56.32,54.02,55.94,1965402,0
+VRTX.US,D,20120615,000000,56.14,56.96,55.78,56.54,2610140,0
+VRTX.US,D,20120618,000000,56.27,59.25,56.26,57.77,1750082,0
+VRTX.US,D,20120619,000000,58.04,58.77,56.87,57.23,1848933,0
+VRTX.US,D,20120620,000000,57.5,59.27,57.04,59.15,2582587,0
+VRTX.US,D,20120621,000000,59.19,59.37,57.39,57.6,1267756,0
+VRTX.US,D,20120622,000000,57.87,60.61,57.2,60.61,3009218,0
+VRTX.US,D,20120625,000000,60.19,60.28,57.89,58.43,1268231,0
+VRTX.US,D,20120626,000000,58.8,60,58.43,59.62,1364249,0
+VRTX.US,D,20120627,000000,60.78,61.18,59.19,61.11,1524810,0
+VRTX.US,D,20120628,000000,53.93,56.67,47.86,51.18,19490072,0
+VRTX.US,D,20120629,000000,53.24,56.5,52.291,55.92,6203598,0
+VRTX.US,D,20120702,000000,56.1,56.17,54.5,55.56,2490782,0
+VRTX.US,D,20120703,000000,55.63,56,54.43,55.46,1109984,0
+VRTX.US,D,20120705,000000,55.51,56.03,55.31,55.51,1647583,0
+VRTX.US,D,20120706,000000,55.53,55.77,54.13,54.66,1345183,0
+VRTX.US,D,20120709,000000,55.45,55.59,53.89,54.14,1874040,0
+VRTX.US,D,20120710,000000,54.58,55.23,53.99,54.16,2016926,0
+VRTX.US,D,20120711,000000,54.39,54.73,52.55,52.76,1884361,0
+VRTX.US,D,20120712,000000,52.4,53.88,51.86,52.94,1690176,0
+VRTX.US,D,20120713,000000,52.99,53.725,52.878,53.55,1152633,0
+VRTX.US,D,20120716,000000,52.65,53.71,51.56,52.4,2034200,0
+VRTX.US,D,20120717,000000,52.45,53.32,51.9,52.71,1348426,0
+VRTX.US,D,20120718,000000,52.66,53.87,52.49,53.61,1537985,0
+VRTX.US,D,20120719,000000,53.53,53.58,51.64,52.1,1684296,0
+VRTX.US,D,20120720,000000,52.23,52.4,51.21,51.27,2062959,0
+VRTX.US,D,20120723,000000,50.67,50.67,49.22,49.77,1665489,0
+VRTX.US,D,20120724,000000,49.73,50,48.1,48.365,1854208,0
+VRTX.US,D,20120725,000000,48.35,49.39,48.1,49.08,1793237,0
+VRTX.US,D,20120726,000000,49.61,49.94,48.62,49.08,1108716,0
+VRTX.US,D,20120727,000000,50.23,50.99,49.02,49.32,2350505,0
+VRTX.US,D,20120730,000000,49.5,50.49,49.5,49.96,2225839,0
+VRTX.US,D,20120731,000000,49.77,50.54,46.03,48.51,5347403,0
+VRTX.US,D,20120801,000000,48.63,50.22,48.3,49.16,2132845,0
+VRTX.US,D,20120802,000000,50,50.79,49.28,49.62,3082420,0
+VRTX.US,D,20120803,000000,50.2,50.66,49.23,49.34,3226418,0
+VRTX.US,D,20120806,000000,49.7,52.37,49.39,51.94,2539822,0
+VRTX.US,D,20120807,000000,52.3,52.31,51.19,51.51,1465770,0
+VRTX.US,D,20120808,000000,51.88,52.28,50.48,50.81,1221045,0
+VRTX.US,D,20120809,000000,50.71,52.18,50.71,51.51,1391690,0
+VRTX.US,D,20120810,000000,51.26,52.2,51.14,51.66,975907,0
+VRTX.US,D,20120813,000000,51.44,51.9,50.8,51.42,810168,0
+VRTX.US,D,20120814,000000,51.62,54.42,51.62,53.53,2171176,0
+VRTX.US,D,20120815,000000,53.4,54.74,53.26,54.42,1495323,0
+VRTX.US,D,20120816,000000,54.22,57.13,54.08,54.48,2681162,0
+VRTX.US,D,20120817,000000,54.7,55.09,54.26,54.78,1270739,0
+VRTX.US,D,20120820,000000,54.62,54.93,53.75,54.88,1113928,0
+VRTX.US,D,20120821,000000,54.83,55.38,54.068,54.63,1320646,0
+VRTX.US,D,20120822,000000,54.53,55.2,54.29,54.67,1427308,0
+VRTX.US,D,20120823,000000,54.51,54.66,53.57,53.87,1084446,0
+VRTX.US,D,20120824,000000,53.99,54.81,53.46,53.56,1031546,0
+VRTX.US,D,20120827,000000,53.86,54.5,53.18,53.51,1331967,0
+VRTX.US,D,20120828,000000,53.51,54.42,52.75,54.09,1864049,0
+VRTX.US,D,20120829,000000,54,54.67,52.79,53.32,2158004,0
+VRTX.US,D,20120830,000000,53.21,53.8,52.93,53.28,1216249,0
+VRTX.US,D,20120831,000000,53.73,54.27,52.73,53.33,890257,0
+VRTX.US,D,20120904,000000,53.3,54.86,52.63,54.53,1365704,0
+VRTX.US,D,20120905,000000,54.43,55.49,54.06,54.99,1654418,0
+VRTX.US,D,20120906,000000,55.05,57.92,54.81,57.44,1876162,0
+VRTX.US,D,20120907,000000,57.27,57.58,56.31,57.1,908890,0
+VRTX.US,D,20120910,000000,57.71,57.99,56.4,56.64,632260,0
+VRTX.US,D,20120911,000000,56.63,56.64,55.66,56.05,829425,0
+VRTX.US,D,20120912,000000,56.37,56.74,55.28,55.74,840630,0
+VRTX.US,D,20120913,000000,55.98,57.08,55.17,56.21,1416307,0
+VRTX.US,D,20120914,000000,56.32,58.22,56.32,58.08,1482109,0
+VRTX.US,D,20120917,000000,57.5,57.98,57.23,57.54,1204200,0
+VRTX.US,D,20120918,000000,57.33,58.15,56.99,57.45,1085605,0
+VRTX.US,D,20120919,000000,57.51,58.13,57.03,57.9,1219393,0
+VRTX.US,D,20120920,000000,57.58,58.773,57.01,58.13,1227514,0
+VRTX.US,D,20120921,000000,58.19,59.5,57.49,59.04,3616252,0
+VRTX.US,D,20120924,000000,59,59.98,58.26,58.72,2330321,0
+VRTX.US,D,20120925,000000,58.99,59.05,56.11,56.26,2383104,0
+VRTX.US,D,20120926,000000,56.13,56.46,54.62,54.765,1937147,0
+VRTX.US,D,20120927,000000,54.73,56.03,54.19,55.66,1485233,0
+VRTX.US,D,20120928,000000,55.58,56.88,55.055,55.89,1595120,0
+VRTX.US,D,20121001,000000,55.92,57.02,55.47,56.44,2556588,0
+VRTX.US,D,20121002,000000,57.05,57.89,56.6,57.28,2019927,0
+VRTX.US,D,20121003,000000,57.42,58.15,57.368,57.76,1483265,0
+VRTX.US,D,20121004,000000,58.03,59.65,58,59.39,2259321,0
+VRTX.US,D,20121005,000000,59.56,59.97,59.26,59.42,2351495,0
+VRTX.US,D,20121008,000000,60,60,57.7,58.49,3350724,0
+VRTX.US,D,20121009,000000,59.55,59.69,57.89,58.48,1499890,0
+VRTX.US,D,20121010,000000,58.5,58.69,56.375,57,1905984,0
+VRTX.US,D,20121011,000000,57.35,60,53.5,56.88,8523831,0
+VRTX.US,D,20121012,000000,57.11,57.75,53.25,53.53,3014599,0
+VRTX.US,D,20121015,000000,53.61,54.26,52.22,53.24,3558428,0
+VRTX.US,D,20121016,000000,53.1,54.39,52.77,53.29,3424796,0
+VRTX.US,D,20121017,000000,53.13,54.08,52.36,53.95,2074999,0
+VRTX.US,D,20121018,000000,53.79,53.79,51.84,52.63,2371413,0
+VRTX.US,D,20121019,000000,52.26,52.42,49.75,50.24,4344544,0
+VRTX.US,D,20121022,000000,50.2,50.59,48.79,49.87,2364097,0
+VRTX.US,D,20121023,000000,49.26,49.75,47.97,49.63,2335231,0
+VRTX.US,D,20121024,000000,49.76,50.2,48.82,49.5,1461630,0
+VRTX.US,D,20121025,000000,49.91,50.42,49.123,50.11,1152996,0
+VRTX.US,D,20121026,000000,49.83,50.3,49.14,49.56,1266465,0
+VRTX.US,D,20121031,000000,49.88,49.88,47.39,48.28,1449261,0
+VRTX.US,D,20121101,000000,49.01,52.3,48.6,50.48,3581409,0
+VRTX.US,D,20121102,000000,45.54,46,42.14,45.01,11582837,0
+VRTX.US,D,20121105,000000,45,46.94,44.9,46.41,3532868,0
+VRTX.US,D,20121106,000000,46.52,46.76,45.91,46.15,1799897,0
+VRTX.US,D,20121107,000000,45.856,46.17,45.1,45.529,1826290,0
+VRTX.US,D,20121108,000000,45.38,45.58,44.48,44.61,1552600,0
+VRTX.US,D,20121109,000000,44.61,45.91,44.33,45.01,2384884,0
+VRTX.US,D,20121112,000000,42.71,45,42.7,44,3538706,0
+VRTX.US,D,20121113,000000,43.83,44.94,43.63,44.1,1700348,0
+VRTX.US,D,20121114,000000,43.81,44.31,41.97,42.16,1870151,0
+VRTX.US,D,20121115,000000,41.75,42.25,39.805,40.66,3452688,0
+VRTX.US,D,20121116,000000,40.46,42.14,40.18,41.22,2646700,0
+VRTX.US,D,20121119,000000,41.63,41.722,40.71,41.43,1894213,0
+VRTX.US,D,20121120,000000,41.41,42.48,41.33,42.16,2397070,0
+VRTX.US,D,20121121,000000,42.11,42.15,40.69,41.11,1422270,0
+VRTX.US,D,20121123,000000,41.36,41.8,41.17,41.46,544209,0
+VRTX.US,D,20121126,000000,41.39,41.46,40.26,40.5,2009080,0
+VRTX.US,D,20121127,000000,40.66,40.74,39.85,39.98,1753990,0
+VRTX.US,D,20121128,000000,38.94,39.651,38.44,39.53,2181538,0
+VRTX.US,D,20121129,000000,39.72,40.25,39.5,39.74,1461608,0
+VRTX.US,D,20121130,000000,39.74,40.17,39.564,39.79,2331665,0
+VRTX.US,D,20121203,000000,39.88,40.07,38.72,39.08,1382456,0
+VRTX.US,D,20121204,000000,39.23,39.9,39.23,39.485,1739547,0
+VRTX.US,D,20121205,000000,39.63,39.65,39.12,39.18,1308616,0
+VRTX.US,D,20121206,000000,39.29,39.403,38.8,39.097,1264595,0
+VRTX.US,D,20121207,000000,39.27,39.3,38.7,38.88,2462887,0
+VRTX.US,D,20121210,000000,39.12,40.305,38.67,40.25,1792058,0
+VRTX.US,D,20121211,000000,40.25,41.96,40.2,41.84,2525361,0
+VRTX.US,D,20121212,000000,42.07,43.28,41.75,42.25,2579176,0
+VRTX.US,D,20121213,000000,42.06,42.61,42.02,42.15,2680143,0
+VRTX.US,D,20121214,000000,41.73,42.25,41.61,41.79,1895826,0
+VRTX.US,D,20121217,000000,41.8,42.14,41.44,41.81,1456384,0
+VRTX.US,D,20121218,000000,41.92,43.37,41.92,43.33,2017231,0
+VRTX.US,D,20121219,000000,42.8,44.39,42.75,43.02,3257248,0
+VRTX.US,D,20121220,000000,42.97,43.46,42.51,43.34,1628049,0
+VRTX.US,D,20121221,000000,43,43.48,42.39,43.04,4115377,0
+VRTX.US,D,20121224,000000,43.03,43.526,42.09,42.49,565512,0
+VRTX.US,D,20121226,000000,42.47,42.47,41.64,41.75,844862,0
+VRTX.US,D,20121227,000000,41.69,41.98,41.23,41.76,1404521,0
+VRTX.US,D,20121228,000000,41.38,41.85,40.94,40.94,1025976,0
+VRTX.US,D,20121231,000000,40.87,42.06,40.34,41.9,1231994,0
+VRTX.US,D,20130102,000000,42.72,43.685,42.72,43.65,1790542,0
+VRTX.US,D,20130103,000000,43.51,45.3,43.31,45.15,1841415,0
+VRTX.US,D,20130104,000000,45.35,46.51,45.2,45.85,2538081,0
+VRTX.US,D,20130107,000000,45.88,47.44,45.75,47.29,2515203,0
+VRTX.US,D,20130108,000000,47.44,48.57,47.07,48.5,2282201,0
+VRTX.US,D,20130109,000000,48.54,48.7,47.52,48.25,1920203,0
+VRTX.US,D,20130110,000000,48.59,48.63,46.25,46.8,2511328,0
+VRTX.US,D,20130111,000000,47.04,47.42,46.31,47.31,1695102,0
+VRTX.US,D,20130114,000000,47.35,47.75,46.79,47.34,2102302,0
+VRTX.US,D,20130115,000000,45.77,47.6,45.31,47.08,2952352,0
+VRTX.US,D,20130116,000000,47.08,47.36,46.34,46.45,1482203,0
+VRTX.US,D,20130117,000000,46.6,47.32,46.48,46.79,1369593,0
+VRTX.US,D,20130118,000000,46.66,46.66,45.54,46.31,1800218,0
+VRTX.US,D,20130122,000000,46.21,47.12,45.69,47.07,1575147,0
+VRTX.US,D,20130123,000000,46.91,47.29,46.47,46.5,896890,0
+VRTX.US,D,20130124,000000,46.63,47.75,46.5,47.32,1598048,0
+VRTX.US,D,20130125,000000,47.4,47.69,46.7,46.85,1302048,0
+VRTX.US,D,20130128,000000,46.21,46.69,45.65,45.92,1971032,0
+VRTX.US,D,20130129,000000,46.11,46.66,46.03,46.39,1915190,0
+VRTX.US,D,20130130,000000,46.51,46.55,43.57,44.65,3528553,0
+VRTX.US,D,20130131,000000,44.63,45.25,44.27,44.78,4665198,0
+VRTX.US,D,20130201,000000,45.16,46,44.78,45.44,1799367,0
+VRTX.US,D,20130204,000000,44.66,45.449,44.59,44.63,1428470,0
+VRTX.US,D,20130205,000000,44.62,45.67,44.55,45.6,1246091,0
+VRTX.US,D,20130206,000000,45.36,46.15,45.29,45.86,1227537,0
+VRTX.US,D,20130207,000000,46.11,46.24,44.96,45.65,1110165,0
+VRTX.US,D,20130208,000000,45.84,46.37,45.7,46,870860,0
+VRTX.US,D,20130211,000000,46.42,46.48,45.6,45.7,862253,0
+VRTX.US,D,20130212,000000,45.81,46.2,45.5,45.89,1393993,0
+VRTX.US,D,20130213,000000,46,46.72,45.79,46.48,1586853,0
+VRTX.US,D,20130214,000000,46.39,46.46,45.35,45.66,1347794,0
+VRTX.US,D,20130215,000000,45.62,45.98,45.35,45.61,1139696,0
+VRTX.US,D,20130219,000000,45.6,46.55,45.5,46.52,1336345,0
+VRTX.US,D,20130220,000000,46.48,47.08,45.41,45.441,1731316,0
+VRTX.US,D,20130221,000000,45.21,45.67,44.77,44.82,1693444,0
+VRTX.US,D,20130222,000000,45.08,45.92,44.82,45.91,1472082,0
+VRTX.US,D,20130225,000000,46.14,46.3,44.84,44.86,1364864,0
+VRTX.US,D,20130226,000000,44.98,45.11,43.691,44.18,1160521,0
+VRTX.US,D,20130227,000000,44.44,47.23,44.2,46.97,2742122,0
+VRTX.US,D,20130228,000000,46.89,48.15,46.59,46.82,1900680,0
+VRTX.US,D,20130301,000000,46.55,46.58,45.52,46.17,2050389,0
+VRTX.US,D,20130304,000000,46.02,46.54,45.59,46.31,1682065,0
+VRTX.US,D,20130305,000000,46.64,48.34,46.2,48.33,1694700,0
+VRTX.US,D,20130306,000000,48.41,49.83,48.1,49.51,2085438,0
+VRTX.US,D,20130307,000000,49.51,50.35,49.22,50.17,1583871,0
+VRTX.US,D,20130308,000000,50.28,52.92,50.09,52.81,3515967,0
+VRTX.US,D,20130311,000000,52.45,53.03,52.15,52.55,1747037,0
+VRTX.US,D,20130312,000000,52.48,52.96,51.9,52.41,1484806,0
+VRTX.US,D,20130313,000000,52.47,53.02,52.23,52.77,1279000,0
+VRTX.US,D,20130314,000000,52.98,52.98,52.05,52.79,1139374,0
+VRTX.US,D,20130315,000000,52.59,52.94,51.87,52.31,2098617,0
+VRTX.US,D,20130318,000000,51.82,51.98,51.14,51.37,1650259,0
+VRTX.US,D,20130319,000000,51.67,52.45,51.39,51.9,1973182,0
+VRTX.US,D,20130320,000000,52.39,52.66,51.93,52.48,1280662,0
+VRTX.US,D,20130321,000000,52.04,52.95,51.85,52.24,1226006,0
+VRTX.US,D,20130322,000000,52.55,54.15,52.55,53.74,1431697,0
+VRTX.US,D,20130325,000000,53.94,54.98,53.35,54.255,1980842,0
+VRTX.US,D,20130326,000000,54.36,54.75,53.36,54.34,1234154,0
+VRTX.US,D,20130327,000000,54.13,54.89,53.51,54.83,1164973,0
+VRTX.US,D,20130328,000000,54.56,55.93,54.55,54.97,2357444,0
+VRTX.US,D,20130401,000000,54.99,55.55,53.715,54,1628466,0
+VRTX.US,D,20130402,000000,54.52,55.48,53.73,53.93,1543901,0
+VRTX.US,D,20130403,000000,54.45,54.55,52.43,52.63,2141988,0
+VRTX.US,D,20130404,000000,53.59,53.63,52.03,52.95,1344021,0
+VRTX.US,D,20130405,000000,52.25,53.33,51.55,53.23,1723993,0
+VRTX.US,D,20130408,000000,52.65,53.13,51.28,52.74,1710750,0
+VRTX.US,D,20130409,000000,52.95,53.16,51.91,52.6,1535563,0
+VRTX.US,D,20130410,000000,53.31,55.04,52.95,54.84,1647132,0
+VRTX.US,D,20130411,000000,54.72,55.73,53.64,54.83,1040108,0
+VRTX.US,D,20130412,000000,54.85,55.9,54.31,55.74,1343263,0
+VRTX.US,D,20130415,000000,55.54,55.79,53.82,54.06,1571746,0
+VRTX.US,D,20130416,000000,54.59,54.74,53.25,54.39,1450539,0
+VRTX.US,D,20130417,000000,54.06,54.32,52.77,54.045,1346218,0
+VRTX.US,D,20130418,000000,54.14,54.15,51.96,52.87,6177673,0
+VRTX.US,D,20130419,000000,81.55,85.9,80.1,85.6,24895275,0
+VRTX.US,D,20130422,000000,84.38,87.47,80.9,82.33,8902245,0
+VRTX.US,D,20130423,000000,83.26,85.22,82.77,83.53,3550652,0
+VRTX.US,D,20130424,000000,81.24,81.56,78.78,81.05,4471009,0
+VRTX.US,D,20130425,000000,80.96,81.19,79.39,80.32,2875147,0
+VRTX.US,D,20130426,000000,80.32,80.9,78.37,79.02,2965006,0
+VRTX.US,D,20130429,000000,79,80.41,78.25,78.33,1892806,0
+VRTX.US,D,20130430,000000,77.88,78.05,75.96,76.82,3700217,0
+VRTX.US,D,20130501,000000,77.35,79.23,76.67,76.83,2466193,0
+VRTX.US,D,20130502,000000,76.3,78.04,76.16,77.72,2159307,0
+VRTX.US,D,20130503,000000,75.98,79.41,74.61,75.99,3752575,0
+VRTX.US,D,20130506,000000,76.12,77.8,75.51,77.25,2233380,0
+VRTX.US,D,20130507,000000,76.92,77.39,75.98,76.4,1738898,0
+VRTX.US,D,20130508,000000,75.53,76.43,74.82,75.43,1873469,0
+VRTX.US,D,20130509,000000,75.23,77.13,74.95,76.78,2137510,0
+VRTX.US,D,20130510,000000,76.61,81.04,76.53,80.43,2772143,0
+VRTX.US,D,20130513,000000,79.69,81.83,79.17,80.15,3457366,0
+VRTX.US,D,20130514,000000,80.27,81.76,80.158,81.01,2169805,0
+VRTX.US,D,20130515,000000,80.2,81,78.38,79.42,1644543,0
+VRTX.US,D,20130516,000000,78.67,79.31,75.85,77.89,2475112,0
+VRTX.US,D,20130517,000000,78.72,79.54,77.69,79.49,2622604,0
+VRTX.US,D,20130520,000000,79.03,79.575,77.08,77.38,2072775,0
+VRTX.US,D,20130521,000000,77.61,79.87,77.49,79.47,1722364,0
+VRTX.US,D,20130522,000000,79.4,81.45,77.67,78.43,1446078,0
+VRTX.US,D,20130523,000000,78.19,79.47,77.16,78.48,1663549,0
+VRTX.US,D,20130524,000000,77.5,78.46,76.73,78.4,859226,0
+VRTX.US,D,20130528,000000,79.28,79.61,76.94,78.02,1432821,0
+VRTX.US,D,20130529,000000,77.46,78.96,76.97,78.39,1094363,0
+VRTX.US,D,20130530,000000,78.43,83.94,78.26,83.14,2423359,0
+VRTX.US,D,20130531,000000,82.18,82.97,80.11,80.33,1747685,0
+VRTX.US,D,20130603,000000,80.83,81,77.46,79.33,1492256,0
+VRTX.US,D,20130604,000000,78.77,80.18,78.03,78.36,1040905,0
+VRTX.US,D,20130605,000000,78.38,79.445,76.16,76.95,1737244,0
+VRTX.US,D,20130606,000000,77.3,79.15,77.1,78.02,1564133,0
+VRTX.US,D,20130607,000000,77.99,84.72,77.97,82.81,3126453,0
+VRTX.US,D,20130610,000000,82.66,83.17,80.71,83.14,1511369,0
+VRTX.US,D,20130611,000000,81.92,84.84,81.09,81.4,1616668,0
+VRTX.US,D,20130612,000000,82.08,83.02,79.79,80.23,928150,0
+VRTX.US,D,20130613,000000,82.25,84.62,78.79,82.66,1945870,0
+VRTX.US,D,20130614,000000,82.32,82.85,79.91,80.31,1456265,0
+VRTX.US,D,20130617,000000,81.22,81.5,77.56,78.75,1821468,0
+VRTX.US,D,20130618,000000,79.08,79.59,77.45,78.8,1967848,0
+VRTX.US,D,20130619,000000,79.07,80.42,77.85,77.87,1685156,0
+VRTX.US,D,20130620,000000,76.8,77.73,75.3,76.161,1877110,0
+VRTX.US,D,20130621,000000,75.89,76.87,74.198,75.978,4288571,0
+VRTX.US,D,20130624,000000,75.03,77.18,73.4,76.67,1495103,0
+VRTX.US,D,20130625,000000,77.34,78.91,77.08,78.1,1070729,0
+VRTX.US,D,20130626,000000,78.77,81.32,78.02,80.32,1495057,0
+VRTX.US,D,20130627,000000,81.56,81.77,79.66,80.53,1074764,0
+VRTX.US,D,20130628,000000,80.2,81.38,79.54,80.06,2204324,0
+VRTX.US,D,20130701,000000,81.44,85.47,80.3,80.43,2013943,0
+VRTX.US,D,20130702,000000,80.6,81.88,78.82,79.52,1620707,0
+VRTX.US,D,20130703,000000,79.63,80.86,79.06,80.63,864492,0
+VRTX.US,D,20130705,000000,81.21,82.48,80.17,82.43,696718,0
+VRTX.US,D,20130708,000000,83.25,83.25,80.01,80.38,915217,0
+VRTX.US,D,20130709,000000,80.71,82,79.01,79.99,1069543,0
+VRTX.US,D,20130710,000000,80.1,81.73,79.76,81.64,1160959,0
+VRTX.US,D,20130711,000000,82.05,84.78,81.86,84.7,1475965,0
+VRTX.US,D,20130712,000000,84.55,88,83.29,87.79,2087080,0
+VRTX.US,D,20130715,000000,87.09,87.63,85.66,86.75,1078969,0
+VRTX.US,D,20130716,000000,86.42,87,84.98,85.49,1124304,0
+VRTX.US,D,20130717,000000,85.2,86.8,85.2,85.51,804317,0
+VRTX.US,D,20130718,000000,85.99,86.93,85.1,86.79,715590,0
+VRTX.US,D,20130719,000000,86.99,89.96,86.7,88.51,2228896,0
+VRTX.US,D,20130722,000000,89.01,89.36,87,88.24,1805064,0
+VRTX.US,D,20130723,000000,87.95,88.808,86.28,86.55,1219049,0
+VRTX.US,D,20130724,000000,86.95,87.48,84.5,85.26,1293598,0
+VRTX.US,D,20130725,000000,84.77,87.89,84,87.62,1281686,0
+VRTX.US,D,20130726,000000,80.22,82.2,79.6,80.71,4072250,0
+VRTX.US,D,20130729,000000,79.99,81.34,79.13,79.66,1588814,0
+VRTX.US,D,20130730,000000,81.49,85.72,81,81.91,3693138,0
+VRTX.US,D,20130731,000000,82.37,83.24,79.65,79.8,2060883,0
+VRTX.US,D,20130801,000000,80.59,81.98,80.26,80.72,2086281,0
+VRTX.US,D,20130802,000000,80.68,81.21,78.52,79.44,1322197,0
+VRTX.US,D,20130805,000000,79.49,79.81,78.03,78.99,1036536,0
+VRTX.US,D,20130806,000000,78.66,78.985,76.86,77.33,930661,0
+VRTX.US,D,20130807,000000,77.31,78.52,76.8,78.05,974401,0
+VRTX.US,D,20130808,000000,78.42,78.42,77.22,77.67,707503,0
+VRTX.US,D,20130809,000000,77.29,78.11,76.78,77.15,798599,0
+VRTX.US,D,20130812,000000,76.84,77.84,76.06,77.48,1062375,0
+VRTX.US,D,20130813,000000,77.69,78.07,76.04,77.53,1679030,0
+VRTX.US,D,20130814,000000,77.11,78.97,76.4,78.25,1285978,0
+VRTX.US,D,20130815,000000,77.39,78.26,76.6,76.96,1439961,0
+VRTX.US,D,20130816,000000,76.86,77.36,76.25,76.506,3036202,0
+VRTX.US,D,20130819,000000,76.45,76.832,75.22,75.28,976435,0
+VRTX.US,D,20130820,000000,75.34,77.195,75.011,76.55,959952,0
+VRTX.US,D,20130821,000000,76.51,78.14,75.8,76.35,1010682,0
+VRTX.US,D,20130822,000000,76.84,78.6,76.79,78.4,779828,0
+VRTX.US,D,20130823,000000,78.4,79,77.29,77.78,836994,0
+VRTX.US,D,20130826,000000,77.69,78.73,77.415,77.95,724655,0
+VRTX.US,D,20130827,000000,77.03,77.38,74.67,75,1055320,0
+VRTX.US,D,20130828,000000,75.14,77.01,74.9,75.94,1084709,0
+VRTX.US,D,20130829,000000,75.79,78.15,75.54,77.25,704609,0
+VRTX.US,D,20130830,000000,77.12,77.86,74.83,75.15,2104957,0
+VRTX.US,D,20130903,000000,76.2,77.57,74.02,75.38,2346390,0
+VRTX.US,D,20130904,000000,75.43,78.55,74.91,78.3,1279263,0
+VRTX.US,D,20130905,000000,78.13,79.91,78.12,78.38,945926,0
+VRTX.US,D,20130906,000000,79.04,79.2,75.73,78.99,1500389,0
+VRTX.US,D,20130909,000000,79.13,82.16,78.25,81.93,1317267,0
+VRTX.US,D,20130910,000000,82.45,82.74,79.5,81.32,1295700,0
+VRTX.US,D,20130911,000000,81.37,81.5,79.26,79.81,971919,0
+VRTX.US,D,20130912,000000,81.76,82.14,80.26,81.4,2285642,0
+VRTX.US,D,20130913,000000,81.29,81.3,77.07,78.25,2737381,0
+VRTX.US,D,20130916,000000,79.06,79.49,75.91,76.18,1851142,0
+VRTX.US,D,20130917,000000,76.14,78.21,76.09,78.03,1532947,0
+VRTX.US,D,20130918,000000,78.18,78.53,76.69,77.11,1685843,0
+VRTX.US,D,20130919,000000,77.23,77.37,76,76.29,2408700,0
+VRTX.US,D,20130920,000000,77.01,77.75,75.37,76.15,42258197,0
+VRTX.US,D,20130923,000000,76.55,76.741,74.94,75.589,3251198,0
+VRTX.US,D,20130924,000000,75.14,75.7,73.43,74.53,2832056,0
+VRTX.US,D,20130925,000000,74.72,75.71,74.44,74.67,3186800,0
+VRTX.US,D,20130926,000000,74.67,76.59,74.34,76.53,1564400,0
+VRTX.US,D,20130927,000000,75.68,77.51,75.16,76.1,1028600,0
+VRTX.US,D,20130930,000000,75.32,77.2,74.97,75.82,1277900,0
+VRTX.US,D,20131001,000000,76.02,77.12,74.99,77.02,1292700,0
+VRTX.US,D,20131002,000000,76.26,76.83,75.49,76.74,1049200,0
+VRTX.US,D,20131003,000000,76.75,77.65,75.92,77.16,2017200,0
+VRTX.US,D,20131004,000000,77.51,77.84,76.6,77.21,1316800,0
+VRTX.US,D,20131007,000000,76.05,76.32,75.07,75.48,936100,0
+VRTX.US,D,20131008,000000,75.41,75.85,71.5,72.22,2216800,0
+VRTX.US,D,20131009,000000,72.4,72.59,68.71,70.15,2638800,0
+VRTX.US,D,20131010,000000,70.12,71.61,69.45,70.99,1537700,0
+VRTX.US,D,20131011,000000,70.49,71,68.89,70.92,1684700,0
+VRTX.US,D,20131014,000000,69.74,74.02,69.64,73.71,1722600,0
+VRTX.US,D,20131015,000000,72.52,74.15,72.42,73.35,1994800,0
+VRTX.US,D,20131016,000000,74.13,75.92,73.43,75.46,1744000,0
+VRTX.US,D,20131017,000000,75.13,77.48,74.4,76.86,1420700,0
+VRTX.US,D,20131018,000000,77.08,78,74.96,77.06,2234500,0
+VRTX.US,D,20131021,000000,77.31,77.53,74.51,74.64,1873697,0
+VRTX.US,D,20131022,000000,75.17,77.98,74.94,77.62,1525200,0
+VRTX.US,D,20131023,000000,77.1,77.98,75.26,75.61,1737375,0
+VRTX.US,D,20131024,000000,75.75,77.74,75.61,76.91,1252500,0
+VRTX.US,D,20131025,000000,77.01,78.38,76,76.83,1619400,0
+VRTX.US,D,20131028,000000,76.79,78.01,76.21,77.83,1449900,0
+VRTX.US,D,20131029,000000,76.08,76.88,72.57,76.09,3696300,0
+VRTX.US,D,20131030,000000,74.82,75.37,70.76,71.75,2685100,0
+VRTX.US,D,20131031,000000,71.75,72.38,70.25,71.35,2463555,0
+VRTX.US,D,20131101,000000,70.26,70.32,66.81,67.36,3938900,0
+VRTX.US,D,20131104,000000,67.23,67.85,65.85,66.21,2780800,0
+VRTX.US,D,20131105,000000,66.11,66.83,64.95,65.38,1903000,0
+VRTX.US,D,20131106,000000,65.09,65.4,61.96,62.6,4712100,0
+VRTX.US,D,20131107,000000,63.7,63.84,60.97,61.03,1916100,0
+VRTX.US,D,20131108,000000,60.86,62.25,60.42,61.06,2187800,0
+VRTX.US,D,20131111,000000,61.3,61.65,60.1,60.55,2084200,0
+VRTX.US,D,20131112,000000,60.01,60.56,58.06,60.18,3606400,0
+VRTX.US,D,20131113,000000,59.83,62.13,59.14,61.2,2560100,0
+VRTX.US,D,20131114,000000,61.6,61.7,60.6,61.03,974300,0
+VRTX.US,D,20131115,000000,60.87,63.42,60.87,63.39,3083500,0
+VRTX.US,D,20131118,000000,63.21,63.98,61.24,61.69,2132414,0
+VRTX.US,D,20131119,000000,61.59,62.75,61.25,62.38,1827100,0
+VRTX.US,D,20131120,000000,62.53,67.69,62.39,65.14,3471600,0
+VRTX.US,D,20131121,000000,65.24,66.49,65.14,66.23,1592500,0
+VRTX.US,D,20131122,000000,66.63,67.73,65.98,66.28,1684700,0
+VRTX.US,D,20131125,000000,67.44,69,66.75,67.96,1566300,0
+VRTX.US,D,20131126,000000,68.12,68.57,67.1,68.37,2132717,0
+VRTX.US,D,20131127,000000,68.37,68.79,67.58,68.32,1130100,0
+VRTX.US,D,20131129,000000,68.8,70.69,68.8,69.42,957928,0
+VRTX.US,D,20131202,000000,69.6,70.18,68.93,69.25,1256700,0
+VRTX.US,D,20131203,000000,68.81,69.04,67.32,67.66,1646672,0
+VRTX.US,D,20131204,000000,67.51,68.1,66.8,67.33,1556700,0
+VRTX.US,D,20131205,000000,67.14,67.43,65.98,66.45,1561600,0
+VRTX.US,D,20131206,000000,67.13,67.28,65.77,66.45,1239989,0
+VRTX.US,D,20131209,000000,66.56,66.868,65.978,66.75,1451480,0
+VRTX.US,D,20131210,000000,66.73,67.12,65.41,66.23,1091327,0
+VRTX.US,D,20131211,000000,66.11,66.23,64.18,64.39,1200600,0
+VRTX.US,D,20131212,000000,64.38,66.5,64.12,65.36,1262300,0
+VRTX.US,D,20131213,000000,65.11,65.91,64.12,65.18,1146541,0
+VRTX.US,D,20131216,000000,65.68,66.64,63.91,64.76,1212900,0
+VRTX.US,D,20131217,000000,64.59,65.81,63.65,65.58,1345300,0
+VRTX.US,D,20131218,000000,66.1,69.61,66,68.63,3004530,0
+VRTX.US,D,20131219,000000,67,71,67,69.95,3968800,0
+VRTX.US,D,20131220,000000,70.53,71.93,69.93,71.83,3661909,0
+VRTX.US,D,20131223,000000,72.4,73.89,72,73.48,1496750,0
+VRTX.US,D,20131224,000000,73.5,73.868,72.84,73.49,449529,0
+VRTX.US,D,20131226,000000,73.63,74.05,72.76,73.81,698722,0
+VRTX.US,D,20131227,000000,74.01,74.08,72.99,73.45,633400,0
+VRTX.US,D,20131230,000000,73.6,74.35,72.84,73.89,624600,0
+VRTX.US,D,20131231,000000,74.07,74.7,73.71,74.3,782300,0
+VRTX.US,D,20140102,000000,74.07,74.15,72.88,73.83,966843,0
+VRTX.US,D,20140103,000000,74.01,74.63,73.17,73.45,799560,0
+VRTX.US,D,20140106,000000,74.85,75.94,74.11,75.5,1701700,0
+VRTX.US,D,20140107,000000,75.75,75.825,73.972,74.49,1025019,0
+VRTX.US,D,20140108,000000,74.55,75.38,74.1,75.23,882596,0
+VRTX.US,D,20140109,000000,75.44,77,74.96,76.32,1660257,0
+VRTX.US,D,20140110,000000,76.07,78.22,75.71,78.21,1204200,0
+VRTX.US,D,20140113,000000,77.84,78.72,76.16,77.04,2866500,0
+VRTX.US,D,20140114,000000,77.36,79.47,77.36,79.38,1841000,0
+VRTX.US,D,20140115,000000,79.1,79.22,78.2,78.77,1221600,0
+VRTX.US,D,20140116,000000,79.17,81.03,78.77,81,1503200,0
+VRTX.US,D,20140117,000000,80.98,82.81,80.64,82.09,1978362,0
+VRTX.US,D,20140121,000000,82.86,85.85,81.75,85.48,2638034,0
+VRTX.US,D,20140122,000000,85.38,87.77,83.45,84.12,2397800,0
+VRTX.US,D,20140123,000000,83.35,84.2,82.49,83.83,1251100,0
+VRTX.US,D,20140124,000000,82.67,83.12,79.75,79.77,1868000,0
+VRTX.US,D,20140127,000000,79.75,80.97,77.01,79.37,2657100,0
+VRTX.US,D,20140128,000000,79.69,81.23,78.99,79.3,1340700,0
+VRTX.US,D,20140129,000000,78.56,81.75,77.85,78.82,1973600,0
+VRTX.US,D,20140130,000000,80.82,84.38,80.05,82.15,2458800,0
+VRTX.US,D,20140131,000000,80.7,80.995,78.96,79.04,1572652,0
+VRTX.US,D,20140203,000000,78.5,79.84,77.16,77.63,2404491,0
+VRTX.US,D,20140204,000000,76.95,79.7,76.78,79.15,2141151,0
+VRTX.US,D,20140205,000000,78.72,78.73,75.89,77.41,1843576,0
+VRTX.US,D,20140206,000000,76.45,79.24,76.24,78.17,1685274,0
+VRTX.US,D,20140207,000000,79.21,81.46,78.23,81.41,1466920,0
+VRTX.US,D,20140210,000000,81.22,82.3,80.95,82.17,1590434,0
+VRTX.US,D,20140211,000000,82.28,85,81.56,84.98,1439008,0
+VRTX.US,D,20140212,000000,84.54,85.89,83.49,83.9,1265750,0
+VRTX.US,D,20140213,000000,83.39,85.65,82.03,85,1492749,0
+VRTX.US,D,20140214,000000,84.38,84.98,81.05,81.61,1774106,0
+VRTX.US,D,20140218,000000,82.03,83.3,81.92,82,2043449,0
+VRTX.US,D,20140219,000000,81.96,84.41,81.61,82.6,1242590,0
+VRTX.US,D,20140220,000000,83.07,84.46,81.86,84.01,1234439,0
+VRTX.US,D,20140221,000000,84.44,86.12,83.48,84.81,1911497,0
+VRTX.US,D,20140224,000000,85.29,85.29,83.76,83.95,1287642,0
+VRTX.US,D,20140225,000000,84.21,85.98,83.57,84.62,1296021,0
+VRTX.US,D,20140226,000000,84.63,85.22,83.45,83.95,1128874,0
+VRTX.US,D,20140227,000000,84.21,84.57,82.39,83.16,1374793,0
+VRTX.US,D,20140228,000000,83.48,84.25,79.33,80.86,1790443,0
+VRTX.US,D,20140303,000000,80.25,83.25,79.57,81.56,1134660,0
+VRTX.US,D,20140304,000000,82.54,83.82,81.65,83.12,1205952,0
+VRTX.US,D,20140305,000000,83.27,83.42,82.08,82.96,914210,0
+VRTX.US,D,20140306,000000,83.51,83.59,79.33,79.94,1522554,0
+VRTX.US,D,20140307,000000,80.29,81.6,76.31,79.94,1706703,0
+VRTX.US,D,20140310,000000,79.6,79.92,77.92,79.65,1316306,0
+VRTX.US,D,20140311,000000,79.99,80.56,78.48,79.19,1200974,0
+VRTX.US,D,20140312,000000,78.64,80.15,78.05,79.87,946268,0
+VRTX.US,D,20140313,000000,79.92,80,77.11,77.86,1130437,0
+VRTX.US,D,20140314,000000,77.57,79.76,76.9,78.32,1179284,0
+VRTX.US,D,20140317,000000,77.61,79.51,77.02,77.7,1302145,0
+VRTX.US,D,20140318,000000,78,79.95,77.69,79,959585,0
+VRTX.US,D,20140319,000000,78.63,79.2,77.16,77.8,1361777,0
+VRTX.US,D,20140320,000000,77.72,78.57,76.6,77.77,957287,0
+VRTX.US,D,20140321,000000,77.5,77.75,72.82,73.83,3526016,0
+VRTX.US,D,20140324,000000,74.13,74.6,70.58,72.44,1990000,0
+VRTX.US,D,20140325,000000,72.84,73.92,70.31,71.9,1409754,0
+VRTX.US,D,20140326,000000,72.56,72.77,69.86,70.44,1659100,0
+VRTX.US,D,20140327,000000,70.3,71.65,68.24,70.78,1786222,0
+VRTX.US,D,20140328,000000,71.07,72.67,67.49,67.8,1425572,0
+VRTX.US,D,20140331,000000,68.17,71.35,68.01,70.72,1860645,0
+VRTX.US,D,20140401,000000,71.32,73.12,70.76,71.87,2319515,0
+VRTX.US,D,20140402,000000,72,73.1,71.65,72.3,1316698,0
+VRTX.US,D,20140403,000000,72.72,72.74,67.93,69.12,1730196,0
+VRTX.US,D,20140404,000000,70.06,70.15,65.44,65.84,2207131,0
+VRTX.US,D,20140407,000000,66,67.24,64.05,66.4,1646056,0
+VRTX.US,D,20140408,000000,65.84,67,64.6,65.35,1677401,0
+VRTX.US,D,20140409,000000,65.59,70.06,65.32,69.95,2107145,0
+VRTX.US,D,20140410,000000,69.32,69.81,65.31,65.69,2545734,0
+VRTX.US,D,20140411,000000,65.18,67.64,63,63.06,2139922,0
+VRTX.US,D,20140414,000000,64.08,65.14,61.19,62.44,1695751,0
+VRTX.US,D,20140415,000000,62.83,63.97,59.79,63.25,1885988,0
+VRTX.US,D,20140416,000000,63.92,64.82,62.83,64.39,1459473,0
+VRTX.US,D,20140417,000000,64.18,65.68,63.42,64.17,1387435,0
+VRTX.US,D,20140421,000000,64.88,65.56,63.04,65.47,1103834,0
+VRTX.US,D,20140422,000000,65.67,69.05,65.67,68.3,1862212,0
+VRTX.US,D,20140423,000000,68.2,69.49,66.17,66.92,1451854,0
+VRTX.US,D,20140424,000000,66.96,67.49,64.05,66.18,1204660,0
+VRTX.US,D,20140425,000000,65.55,66.32,64.02,64.19,1120434,0
+VRTX.US,D,20140428,000000,64.64,66.1,62.42,64.51,1333472,0
+VRTX.US,D,20140429,000000,64.97,67.68,64.19,67.57,1282201,0
+VRTX.US,D,20140430,000000,67.27,67.99,65.94,67.7,1466185,0
+VRTX.US,D,20140501,000000,67.54,69.71,66.53,68.95,1835346,0
+VRTX.US,D,20140502,000000,69.1,71.68,66.29,66.37,2812963,0
+VRTX.US,D,20140505,000000,65.41,68.5,64.81,68.41,1467929,0
+VRTX.US,D,20140506,000000,68.4,68.75,66.47,66.56,1373586,0
+VRTX.US,D,20140507,000000,66.49,67.07,64.23,65.17,1380855,0
+VRTX.US,D,20140508,000000,65.13,66.14,63.46,63.8,1309632,0
+VRTX.US,D,20140509,000000,63.9,65.1,62.405,65.05,1245924,0
+VRTX.US,D,20140512,000000,65.81,67.76,65.13,67.74,1462657,0
+VRTX.US,D,20140513,000000,67.62,67.93,66.32,66.71,827209,0
+VRTX.US,D,20140514,000000,66.74,68.28,65.32,67.69,1036551,0
+VRTX.US,D,20140515,000000,66.69,67.48,65.02,65.46,1538525,0
+VRTX.US,D,20140516,000000,65.59,66.11,63.6,65.03,2018828,0
+VRTX.US,D,20140519,000000,65,67.48,64.28,67.22,1317208,0
+VRTX.US,D,20140520,000000,67.28,67.43,65.06,65.49,1071378,0
+VRTX.US,D,20140521,000000,65.51,67.19,65.47,67.15,1076080,0
+VRTX.US,D,20140522,000000,68.24,71.48,67.5,71.18,2010722,0
+VRTX.US,D,20140523,000000,71.51,71.85,70.01,71.04,1118626,0
+VRTX.US,D,20140527,000000,72.07,73.38,71.328,73.36,1593620,0
+VRTX.US,D,20140528,000000,73.43,73.48,71.65,71.72,1460377,0
+VRTX.US,D,20140529,000000,72.35,72.96,71.42,72.81,1320969,0
+VRTX.US,D,20140530,000000,72.96,72.96,71.33,72.26,1173480,0
+VRTX.US,D,20140602,000000,72.21,72.98,71.54,72.63,1172964,0
+VRTX.US,D,20140603,000000,71.7,72.98,71,72.96,975462,0
+VRTX.US,D,20140604,000000,72.61,73.6,72.24,72.64,1581854,0
+VRTX.US,D,20140605,000000,72.63,73.45,71.61,73.06,1405305,0
+VRTX.US,D,20140606,000000,73.65,73.65,72.47,73.49,1185247,0
+VRTX.US,D,20140609,000000,73.64,75.43,73.3,74.61,1113993,0
+VRTX.US,D,20140610,000000,74.28,75.23,72.79,74.04,1307512,0
+VRTX.US,D,20140611,000000,73.38,74.7,73.22,74.08,1033069,0
+VRTX.US,D,20140612,000000,74,74.93,73.03,73.5,1028955,0
+VRTX.US,D,20140613,000000,73.85,73.91,72.55,73.49,810456,0
+VRTX.US,D,20140616,000000,69.16,71.02,67.02,67.12,3436204,0
+VRTX.US,D,20140617,000000,66.97,67.75,65.66,65.89,1576503,0
+VRTX.US,D,20140618,000000,66.23,66.3,64.19,65.08,2213199,0
+VRTX.US,D,20140619,000000,65.49,65.49,63.68,64.63,2181922,0
+VRTX.US,D,20140620,000000,64.96,65.05,63.97,64.96,2686292,0
+VRTX.US,D,20140623,000000,64.76,67.6,64.72,66.61,2165927,0
+VRTX.US,D,20140624,000000,98.02,98.8,89.93,93.53,25231710,0
+VRTX.US,D,20140625,000000,92.26,93.35,89.27,89.86,7001292,0
+VRTX.US,D,20140626,000000,88.29,93.3,88.27,93.17,5511777,0
+VRTX.US,D,20140627,000000,93.09,94,91.92,93.77,2179748,0
+VRTX.US,D,20140630,000000,93.77,94.89,93.05,94.68,2487332,0
+VRTX.US,D,20140701,000000,93.87,96.29,93.74,95.85,2154485,0
+VRTX.US,D,20140702,000000,95.35,98.73,95.33,98.03,3182000,0
+VRTX.US,D,20140703,000000,97.8,99,97.34,98.8,1300894,0
+VRTX.US,D,20140707,000000,97.71,99.58,96.08,96.84,2146603,0
+VRTX.US,D,20140708,000000,96.88,97.31,94.75,95.04,2747848,0
+VRTX.US,D,20140709,000000,95.56,98.65,94.89,98.1,1906299,0
+VRTX.US,D,20140710,000000,96.11,98.49,95.05,97.82,1330241,0
+VRTX.US,D,20140711,000000,98.08,99.74,97.14,99.07,1755615,0
+VRTX.US,D,20140714,000000,99.07,99.29,97.03,98.38,1246797,0
+VRTX.US,D,20140715,000000,98.3,98.49,95.25,96.53,1558375,0
+VRTX.US,D,20140716,000000,96.7,97.22,94.42,96.83,1618852,0
+VRTX.US,D,20140717,000000,95.83,96.68,94.31,94.49,1634985,0
+VRTX.US,D,20140718,000000,95.06,97.78,94.4,97.2,1964400,0
+VRTX.US,D,20140721,000000,96.74,97.198,95.35,96.31,1152827,0
+VRTX.US,D,20140722,000000,96.6,98.08,95.75,97.74,1499340,0
+VRTX.US,D,20140723,000000,97.74,98.61,97.44,98.14,1458144,0
+VRTX.US,D,20140724,000000,97.87,98.45,95.68,95.77,1962264,0
+VRTX.US,D,20140725,000000,96.01,96.81,94.67,95.75,1259017,0
+VRTX.US,D,20140728,000000,95.48,96.29,95.24,95.56,1178298,0
+VRTX.US,D,20140729,000000,95.4,96.63,95.25,95.56,1449764,0
+VRTX.US,D,20140730,000000,93.53,95.24,91.31,92.01,2295525,0
+VRTX.US,D,20140731,000000,90.64,91.85,88.11,88.91,2470099,0
+VRTX.US,D,20140801,000000,89.6,90.37,86.56,87.53,2479512,0
+VRTX.US,D,20140804,000000,88.37,89.99,86.1,86.69,1964612,0
+VRTX.US,D,20140805,000000,87.45,88.06,85.7,87,1498044,0
+VRTX.US,D,20140806,000000,86.31,87.55,85.71,86.81,1195367,0
+VRTX.US,D,20140807,000000,86.94,87.45,84.6,84.74,1388780,0
+VRTX.US,D,20140808,000000,85.2,86.99,85.18,86.42,986401,0
+VRTX.US,D,20140811,000000,85.97,86.71,84.47,86.2,959534,0
+VRTX.US,D,20140812,000000,86.02,86.59,84.94,85.41,710180,0
+VRTX.US,D,20140813,000000,84.41,89.13,84.41,88.75,1386831,0
+VRTX.US,D,20140814,000000,88.46,90.43,88.11,90.37,1156441,0
+VRTX.US,D,20140815,000000,90.87,91.85,89.55,90.88,1053292,0
+VRTX.US,D,20140818,000000,90.985,92.4,90.614,91.3,1147810,0
+VRTX.US,D,20140819,000000,90.85,92.25,90.68,91.92,894155,0
+VRTX.US,D,20140820,000000,91.46,92.73,90.57,91.3,1071383,0
+VRTX.US,D,20140821,000000,91.32,91.88,88.38,88.99,1007361,0
+VRTX.US,D,20140822,000000,89.5,90.63,88.67,90.22,862435,0
+VRTX.US,D,20140825,000000,91.13,92.55,90.51,91.76,971946,0
+VRTX.US,D,20140826,000000,90.89,94.5,90.89,93.64,1899755,0
+VRTX.US,D,20140827,000000,94.03,94.3,92.71,93.03,837012,0
+VRTX.US,D,20140828,000000,92.55,94.08,92.34,92.8,557365,0
+VRTX.US,D,20140829,000000,93.08,94,92.4,93.57,723167,0
+VRTX.US,D,20140902,000000,94.29,94.3,91.69,92.96,1289795,0
+VRTX.US,D,20140903,000000,93.2,93.99,92.26,92.82,660130,0
+VRTX.US,D,20140904,000000,92.99,93.41,90.99,91.55,864859,0
+VRTX.US,D,20140905,000000,94.68,96.31,93.55,95.04,2065566,0
+VRTX.US,D,20140908,000000,95.07,96.4,94.02,94.49,1353144,0
+VRTX.US,D,20140909,000000,94.17,94.48,92.48,93.12,967455,0
+VRTX.US,D,20140910,000000,93.17,94.98,92.8,94.74,1705206,0
+VRTX.US,D,20140911,000000,94.5,96.2,92.27,94.25,1339441,0
+VRTX.US,D,20140912,000000,93.58,93.98,92.05,92.99,1215464,0
+VRTX.US,D,20140915,000000,92.81,92.81,91.27,92.13,1151152,0
+VRTX.US,D,20140916,000000,92.22,94.3,91.04,93.86,1550386,0
+VRTX.US,D,20140917,000000,93.95,94.92,92.04,94.5,1275171,0
+VRTX.US,D,20140918,000000,95,97.42,94.32,97.35,1413902,0
+VRTX.US,D,20140919,000000,98.12,105.53,97.54,103.75,6299327,0
+VRTX.US,D,20140922,000000,103.74,105.37,102.71,104.71,2697234,0
+VRTX.US,D,20140923,000000,104.28,105.72,102.78,104.84,2410212,0
+VRTX.US,D,20140924,000000,104.84,112.1,104.1,111.98,3784410,0
+VRTX.US,D,20140925,000000,111.43,112.71,109.97,110.28,2645505,0
+VRTX.US,D,20140926,000000,112.36,114.24,110.92,113.6,2235414,0
+VRTX.US,D,20140929,000000,112.99,116.88,110.91,113.9,2066893,0
+VRTX.US,D,20140930,000000,113.37,114.43,110.58,112.31,2444208,0
+VRTX.US,D,20141001,000000,112.88,112.89,105.27,107.25,2747601,0
+VRTX.US,D,20141002,000000,107.14,107.37,101.52,104.8,2361692,0
+VRTX.US,D,20141003,000000,105.28,109.08,103.79,108.59,1954194,0
+VRTX.US,D,20141006,000000,109.37,110.55,104.4,105.76,1462565,0
+VRTX.US,D,20141007,000000,104.7,106.04,102.72,102.83,1237065,0
+VRTX.US,D,20141008,000000,103.01,107.67,102.53,107.02,1470936,0
+VRTX.US,D,20141009,000000,105.79,109.15,103.78,105.27,1578339,0
+VRTX.US,D,20141010,000000,105.26,108.41,104.11,104.73,2015910,0
+VRTX.US,D,20141013,000000,106.74,109.94,105.63,105.91,2409331,0
+VRTX.US,D,20141014,000000,107.12,107.79,103.3,104.26,1801787,0
+VRTX.US,D,20141015,000000,102,103.75,96.43,101.1,2353867,0
+VRTX.US,D,20141016,000000,99.25,103.19,97.77,101.26,1822737,0
+VRTX.US,D,20141017,000000,101.13,102.95,99.26,102.35,1825852,0
+VRTX.US,D,20141020,000000,102.51,105,101.85,104.77,1178616,0
+VRTX.US,D,20141021,000000,105.86,110.91,104.51,108.16,1895024,0
+VRTX.US,D,20141022,000000,109.36,111,106,106.17,1539994,0
+VRTX.US,D,20141023,000000,107.03,109.55,106.33,108.09,1261219,0
+VRTX.US,D,20141024,000000,108.12,110.25,107.07,109.91,939320,0
+VRTX.US,D,20141027,000000,109.34,111.78,107.86,111.59,1204972,0
+VRTX.US,D,20141028,000000,112.37,115.24,111.78,114.07,2170562,0
+VRTX.US,D,20141029,000000,113.83,113.92,108.02,109.91,2449051,0
+VRTX.US,D,20141030,000000,109.21,111.82,108.61,110.85,1398361,0
+VRTX.US,D,20141031,000000,113.33,114.98,111.02,112.64,1664600,0
+VRTX.US,D,20141103,000000,112.64,113.35,111.61,112.98,1046824,0
+VRTX.US,D,20141104,000000,112.32,115.52,111.91,114.1,1196307,0
+VRTX.US,D,20141105,000000,114.67,114.99,110.91,111.59,1099251,0
+VRTX.US,D,20141106,000000,111.85,117.61,111.85,117.29,1533635,0
+VRTX.US,D,20141107,000000,116.83,117.19,113.79,115.93,1307194,0
+VRTX.US,D,20141110,000000,116.16,117.56,114,116.94,1131673,0
+VRTX.US,D,20141111,000000,116.07,117.97,116.07,117.49,861704,0
+VRTX.US,D,20141112,000000,117.21,117.48,114.45,116.68,833768,0
+VRTX.US,D,20141113,000000,116.7,116.75,111.85,112.72,1240701,0
+VRTX.US,D,20141114,000000,113.46,114.23,110.05,111.34,1127471,0
+VRTX.US,D,20141117,000000,110.8,112.28,110.26,111.62,930453,0
+VRTX.US,D,20141118,000000,111.17,112.6,109.87,111.04,1815113,0
+VRTX.US,D,20141119,000000,111.03,118.17,111,112.8,1987953,0
+VRTX.US,D,20141120,000000,112.88,113,109.34,112.89,2557395,0
+VRTX.US,D,20141121,000000,114.43,114.43,110.62,111.4,1300131,0
+VRTX.US,D,20141124,000000,111.55,113.96,111.32,113.8,1085941,0
+VRTX.US,D,20141125,000000,114.99,114.99,113.63,114.19,1786132,0
+VRTX.US,D,20141126,000000,114.68,116.27,113.89,115.39,1061103,0
+VRTX.US,D,20141128,000000,115.65,120.91,115.65,117.88,1121848,0
+VRTX.US,D,20141201,000000,117.89,119.76,115.37,116.85,1100988,0
+VRTX.US,D,20141202,000000,116.45,119.4,116.16,118.95,1168055,0
+VRTX.US,D,20141203,000000,120.2,121.88,119,120.18,1083638,0
+VRTX.US,D,20141204,000000,119.68,121.19,117.52,118.71,971700,0
+VRTX.US,D,20141205,000000,118.49,118.84,117.05,117.95,1123124,0
+VRTX.US,D,20141208,000000,118.23,121.1,117.95,119.38,1486566,0
+VRTX.US,D,20141209,000000,118.33,120.8,116.79,120.3,1056734,0
+VRTX.US,D,20141210,000000,120.18,121.65,116.73,117.2,1563040,0
+VRTX.US,D,20141211,000000,118.12,122.26,117.2,120.78,1299781,0
+VRTX.US,D,20141212,000000,118.87,121.09,118.38,118.55,1329784,0
+VRTX.US,D,20141215,000000,120.17,120.24,112.59,112.88,2137951,0
+VRTX.US,D,20141216,000000,111.95,113.44,110.07,110.86,2112870,0
+VRTX.US,D,20141217,000000,110.37,112.95,108.7,111.85,2554198,0
+VRTX.US,D,20141218,000000,114.08,118.67,111.66,117.74,2148197,0
+VRTX.US,D,20141219,000000,117.25,124.35,116.76,118.9,6131369,0
+VRTX.US,D,20141222,000000,118.8,122.17,116,116.68,2098087,0
+VRTX.US,D,20141223,000000,117.53,119.54,109.34,113.75,4062308,0
+VRTX.US,D,20141224,000000,113.75,117.29,113.31,115.15,519021,0
+VRTX.US,D,20141226,000000,115.56,118.83,115.51,118.41,573348,0
+VRTX.US,D,20141229,000000,117.91,120,116.84,119.79,935935,0
+VRTX.US,D,20141230,000000,119.72,120.42,119.01,119.15,861209,0
+VRTX.US,D,20141231,000000,119.61,121.96,118.5,118.8,946341,0
+VRTX.US,D,20150102,000000,119.97,123.68,118.3,123.07,1442665,0
+VRTX.US,D,20150105,000000,122.27,122.78,119.34,121.03,1684426,0
+VRTX.US,D,20150106,000000,121.31,122.58,116.8,117.36,2289743,0
+VRTX.US,D,20150107,000000,117.63,120.77,117.63,120.66,1219766,0
+VRTX.US,D,20150108,000000,122,124,121.14,123.97,1358285,0
+VRTX.US,D,20150109,000000,123.64,125.29,122,122.21,1069475,0
+VRTX.US,D,20150112,000000,123.01,124.4,117.73,118.31,2783167,0
+VRTX.US,D,20150113,000000,120.4,123.85,119.7,120.6,1631808,0
+VRTX.US,D,20150114,000000,118.42,121.22,118.42,120.38,1224932,0
+VRTX.US,D,20150115,000000,120.78,121.39,117.68,117.78,1052322,0
+VRTX.US,D,20150116,000000,117.4,123.08,117.14,122.86,1424710,0
+VRTX.US,D,20150120,000000,123.13,125.26,121.03,124.74,1208411,0
+VRTX.US,D,20150121,000000,123.71,126.21,123.71,125.09,1459312,0
+VRTX.US,D,20150122,000000,125.99,127.69,122.01,127.3,1805226,0
+VRTX.US,D,20150123,000000,126.72,127.02,125.02,125.57,1138969,0
+VRTX.US,D,20150126,000000,125.86,126.83,124.44,125.12,1203838,0
+VRTX.US,D,20150127,000000,123.91,126.54,123.51,123.67,1103818,0
+VRTX.US,D,20150128,000000,124.76,124.99,120.88,121.26,1818049,0
+VRTX.US,D,20150129,000000,112.4,115.94,111.28,114.14,4026948,0
+VRTX.US,D,20150130,000000,113.17,116.19,110,110.14,3027762,0
+VRTX.US,D,20150202,000000,110.31,111.36,107.08,111.18,1797560,0
+VRTX.US,D,20150203,000000,111.18,111.66,106.62,108.72,2205090,0
+VRTX.US,D,20150204,000000,107.26,110.64,103.75,109.27,2302622,0
+VRTX.US,D,20150205,000000,109.42,111.86,108.27,111.59,1099180,0
+VRTX.US,D,20150206,000000,107.12,112.87,106.8,108.66,1718740,0
+VRTX.US,D,20150209,000000,108.29,109.6,107.16,107.88,1183820,0
+VRTX.US,D,20150210,000000,108.34,109.78,107.43,108.43,1282335,0
+VRTX.US,D,20150211,000000,108.68,110.22,107.23,108.62,990870,0
+VRTX.US,D,20150212,000000,109.43,109.97,108.07,109.63,1328765,0
+VRTX.US,D,20150213,000000,109.99,113.85,108,113.66,1689411,0
+VRTX.US,D,20150217,000000,113.61,115.68,112.54,113.4,999112,0
+VRTX.US,D,20150218,000000,112.34,113.78,111.84,113.57,960912,0
+VRTX.US,D,20150219,000000,113.47,113.99,111.68,111.97,1244059,0
+VRTX.US,D,20150220,000000,112.14,118.79,111.78,118.61,2467549,0
+VRTX.US,D,20150223,000000,118.28,119.91,116.07,117.12,1262645,0
+VRTX.US,D,20150224,000000,117.16,117.31,114.71,116.92,1011019,0
+VRTX.US,D,20150225,000000,117.16,121.5,115.43,118.84,1651106,0
+VRTX.US,D,20150226,000000,119.05,120.23,116.5,119.97,1303281,0
+VRTX.US,D,20150227,000000,119.92,120.52,118.21,119.43,1050126,0
+VRTX.US,D,20150302,000000,120.62,120.72,118.44,120.17,1511200,0
+VRTX.US,D,20150303,000000,120.02,123.82,119.11,123.52,1533100,0
+VRTX.US,D,20150304,000000,123.13,123.4,119.75,120.05,1363200,0
+VRTX.US,D,20150305,000000,120.79,127.36,120.28,126.96,2413700,0
+VRTX.US,D,20150306,000000,126.84,126.96,124.78,126.34,1581000,0
+VRTX.US,D,20150309,000000,126.5,127.42,125,126.98,1402900,0
+VRTX.US,D,20150310,000000,125.89,126.38,123.9,124.14,1672400,0
+VRTX.US,D,20150311,000000,124.47,124.64,121.78,122.64,1570900,0
+VRTX.US,D,20150312,000000,123.21,123.66,121.18,123.31,1371500,0
+VRTX.US,D,20150313,000000,123.31,125.69,121.07,124,1354400,0
+VRTX.US,D,20150316,000000,124.85,129.42,124.77,127.73,1974500,0
+VRTX.US,D,20150317,000000,127.16,129.46,126.46,129.15,1195600,0
+VRTX.US,D,20150318,000000,129.31,130.95,127.51,129.79,1926800,0
+VRTX.US,D,20150319,000000,131.16,134.41,130.07,134.25,2143300,0
+VRTX.US,D,20150320,000000,135,136.33,130.63,131,5731400,0
+VRTX.US,D,20150323,000000,123.57,128.54,122,125.79,5118500,0
+VRTX.US,D,20150324,000000,126.24,128.8,124.13,124.33,1780200,0
+VRTX.US,D,20150325,000000,124.5,126.29,118.16,118.64,2429900,0
+VRTX.US,D,20150326,000000,118.96,120.02,116.61,117.6,1902800,0
+VRTX.US,D,20150327,000000,117.73,120.78,117.45,120.34,1618000,0
+VRTX.US,D,20150330,000000,121.23,122.14,119.52,121.25,1263700,0
+VRTX.US,D,20150331,000000,119.8,121.02,117.81,117.97,1525084,0
+VRTX.US,D,20150401,000000,117.59,117.59,113.68,116.43,1910600,0
+VRTX.US,D,20150402,000000,115.85,117.74,114.32,117.23,1513900,0
+VRTX.US,D,20150406,000000,116.1,120,115.11,118.25,1252100,0
+VRTX.US,D,20150407,000000,118.25,122.06,118.12,120.47,1113197,0
+VRTX.US,D,20150408,000000,120.99,124.56,120.33,123.79,1356800,0
+VRTX.US,D,20150409,000000,123.67,125.75,123.09,125.64,1091672,0
+VRTX.US,D,20150410,000000,126.76,128.78,125.84,128.47,1119500,0
+VRTX.US,D,20150413,000000,128.47,129.69,127.7,127.81,1004800,0
+VRTX.US,D,20150414,000000,127.75,128.99,126.13,128.73,949000,0
+VRTX.US,D,20150415,000000,128.1,130.26,126.75,129.2,1203780,0
+VRTX.US,D,20150416,000000,129.03,131.63,127.61,128.94,1142328,0
+VRTX.US,D,20150417,000000,127.71,128.9,124.46,125.07,1579100,0
+VRTX.US,D,20150420,000000,126.14,127.01,124.46,125.55,1351412,0
+VRTX.US,D,20150421,000000,128.8,135.31,127.21,132.2,3073835,0
+VRTX.US,D,20150422,000000,132.28,133.72,130.36,132.85,1119812,0
+VRTX.US,D,20150423,000000,132.44,137.5,131.79,135.82,1672400,0
+VRTX.US,D,20150424,000000,133.61,135.94,132.94,133.2,1246849,0
+VRTX.US,D,20150427,000000,134.09,135.07,126.69,127.88,2258800,0
+VRTX.US,D,20150428,000000,128.27,130,123.89,125.47,1696251,0
+VRTX.US,D,20150429,000000,124.58,127.74,123.11,123.76,1705800,0
+VRTX.US,D,20150430,000000,124.17,128.68,121.3,123.28,1849600,0
+VRTX.US,D,20150501,000000,123.92,125.97,123.82,125.6,1171900,0
+VRTX.US,D,20150504,000000,126.07,129.22,125.46,126.3,1196600,0
+VRTX.US,D,20150505,000000,125.42,126.22,121.15,122.15,1434200,0
+VRTX.US,D,20150506,000000,122.61,125.16,121.38,122.93,1266632,0
+VRTX.US,D,20150507,000000,122.89,125.78,121.17,125.05,1306054,0
+VRTX.US,D,20150508,000000,124.5,131.42,124.5,127.41,2294500,0
+VRTX.US,D,20150511,000000,129,129.53,123.53,124.08,2293600,0
+VRTX.US,D,20150513,000000,131.25,131.36,125,125.52,3879416,0
+VRTX.US,D,20150514,000000,126,126.48,121.02,123,2637000,0
+VRTX.US,D,20150515,000000,124.17,127.11,123.54,126.21,2213209,0
+VRTX.US,D,20150518,000000,126.21,127.47,125.16,127.31,1641704,0
+VRTX.US,D,20150519,000000,127.12,129.15,126.41,128.31,1097069,0
+VRTX.US,D,20150520,000000,127.16,127.99,124.34,126.75,1704889,0
+VRTX.US,D,20150521,000000,126.42,127.1,124.32,125.05,1202600,0
+VRTX.US,D,20150522,000000,124.91,125.96,124.33,125.08,1174600,0
+VRTX.US,D,20150526,000000,124.8,125.7,122.34,122.63,1140174,0
+VRTX.US,D,20150527,000000,123.23,127.9,121.81,127.8,1387100,0
+VRTX.US,D,20150528,000000,126.75,128.24,126.36,127.4,799116,0
+VRTX.US,D,20150529,000000,126.92,128.87,125.67,128.29,1212700,0
+VRTX.US,D,20150601,000000,128.48,128.98,126.11,126.8,946918,0
+VRTX.US,D,20150602,000000,126.28,127.5,123.3,124.8,1341850,0
+VRTX.US,D,20150603,000000,124.38,126.98,124.13,126.92,935900,0
+VRTX.US,D,20150604,000000,126.61,127.92,125.46,126.94,1221400,0
+VRTX.US,D,20150605,000000,126.1,127.98,125.03,127.35,707500,0
+VRTX.US,D,20150608,000000,127,127.27,124.94,125.52,892600,0
+VRTX.US,D,20150609,000000,125.76,125.84,122.89,124.08,781233,0
+VRTX.US,D,20150610,000000,124.49,126.16,122.39,125.18,1291453,0
+VRTX.US,D,20150611,000000,125.86,126.88,125.15,126.35,1216063,0
+VRTX.US,D,20150612,000000,125.87,126.29,122.69,124.36,964200,0
+VRTX.US,D,20150615,000000,123.65,124.54,121.39,123.5,999100,0
+VRTX.US,D,20150616,000000,123.52,124.97,123,123.34,603800,0
+VRTX.US,D,20150617,000000,123.57,125,122.86,124.04,782400,0
+VRTX.US,D,20150618,000000,124.62,127.75,123.94,127.63,1410700,0
+VRTX.US,D,20150619,000000,127.46,129.26,126.54,128.04,1925600,0
+VRTX.US,D,20150622,000000,127.99,129.24,126.57,129.03,887700,0
+VRTX.US,D,20150623,000000,129.57,131.77,129.39,131.62,1333080,0
+VRTX.US,D,20150624,000000,131.68,132.98,129.05,129.59,1147500,0
+VRTX.US,D,20150625,000000,130.27,130.84,127.89,128.35,1201700,0
+VRTX.US,D,20150626,000000,130.5,131,126.86,126.87,4661700,0
+VRTX.US,D,20150629,000000,125.8,126.47,121.84,122.03,1288900,0
+VRTX.US,D,20150630,000000,124.33,125.16,122.39,123.48,1501378,0
+VRTX.US,D,20150701,000000,124.11,126.64,124.1,126.19,1451100,0
+VRTX.US,D,20150702,000000,126.92,132,126,131.26,3660500,0
+VRTX.US,D,20150706,000000,128.95,130.62,126.9,128.83,2264600,0
+VRTX.US,D,20150707,000000,129,129.46,125.59,127.48,1566900,0
+VRTX.US,D,20150708,000000,126.64,126.86,120.94,121.54,1994100,0
+VRTX.US,D,20150709,000000,123.01,123.9,120.88,120.89,1660300,0
+VRTX.US,D,20150710,000000,122.75,123.39,121.2,122.95,1520500,0
+VRTX.US,D,20150713,000000,123.75,124.56,123,124.24,1067000,0
+VRTX.US,D,20150714,000000,124.99,129.83,123.24,129.44,1784679,0
+VRTX.US,D,20150715,000000,130.54,136.36,130.25,133.53,3082383,0
+VRTX.US,D,20150716,000000,133.49,134.32,133.12,133.9,2004200,0
+VRTX.US,D,20150717,000000,134.29,134.48,132.28,134.17,1276700,0
+VRTX.US,D,20150720,000000,134.05,135.15,132.95,133.47,1045500,0
+VRTX.US,D,20150721,000000,133.66,133.88,129.91,130.97,1046800,0
+VRTX.US,D,20150722,000000,130.51,132.12,129.94,131.02,978500,0
+VRTX.US,D,20150723,000000,131.71,131.95,129.93,130.85,870000,0
+VRTX.US,D,20150724,000000,130.02,130.7,124.62,125.5,1362700,0
+VRTX.US,D,20150727,000000,124.24,125.35,121.31,123.23,2042200,0
+VRTX.US,D,20150728,000000,124.47,128.56,122.41,128.3,1944800,0
+VRTX.US,D,20150729,000000,128.28,128.98,125.27,125.62,1785295,0
+VRTX.US,D,20150730,000000,126.09,135.9,121.15,135.46,3099800,0
+VRTX.US,D,20150731,000000,134.89,136,133.02,135,1545900,0
+VRTX.US,D,20150803,000000,134.88,139.15,134.68,136.99,2161124,0
+VRTX.US,D,20150804,000000,137.81,141.84,137.13,140.3,2013800,0
+VRTX.US,D,20150805,000000,141.59,143.16,139.76,141.22,1374100,0
+VRTX.US,D,20150806,000000,141.25,142.36,137.22,139.44,1570305,0
+VRTX.US,D,20150807,000000,138.94,139.5,136.03,137.74,2440900,0
+VRTX.US,D,20150810,000000,139.17,143.45,139.16,139.63,1679100,0
+VRTX.US,D,20150811,000000,138.85,139.13,134.03,135.87,1475651,0
+VRTX.US,D,20150812,000000,134.48,138.29,132.13,137.64,1160500,0
+VRTX.US,D,20150813,000000,137.89,140,136.89,137.37,1268600,0
+VRTX.US,D,20150814,000000,137.25,137.62,133.96,136.88,956600,0
+VRTX.US,D,20150817,000000,136.39,140.06,135.01,139.61,816200,0
+VRTX.US,D,20150818,000000,140.03,141.49,138.38,139.76,949800,0
+VRTX.US,D,20150819,000000,140.45,142.49,137.85,141.48,1339300,0
+VRTX.US,D,20150820,000000,138.69,140.66,132.63,132.91,1861600,0
+VRTX.US,D,20150821,000000,131.33,133.43,125.36,125.47,2505000,0
+VRTX.US,D,20150824,000000,117.92,128.15,112.89,119.27,3324739,0
+VRTX.US,D,20150825,000000,126.43,126.84,120.89,121.17,2644300,0
+VRTX.US,D,20150826,000000,124.6,130.29,121.81,130.11,2515800,0
+VRTX.US,D,20150827,000000,131.49,133.99,129.85,133.75,2017500,0
+VRTX.US,D,20150828,000000,132.39,134.53,131.03,134.05,1240100,0
+VRTX.US,D,20150831,000000,132.71,134.24,127.41,127.52,1711000,0
+VRTX.US,D,20150901,000000,124.07,127.42,123,124.04,1998400,0
+VRTX.US,D,20150902,000000,125.56,129.1,124,129,1486900,0
+VRTX.US,D,20150903,000000,130.13,130.76,126.15,126.53,1010200,0
+VRTX.US,D,20150904,000000,124.3,128.04,123.81,126.99,1240700,0
+VRTX.US,D,20150908,000000,129.93,133.49,127.97,133.11,1346900,0
+VRTX.US,D,20150909,000000,134.49,134.61,129.31,129.95,1104500,0
+VRTX.US,D,20150910,000000,129.21,133.71,129.21,132,981704,0
+VRTX.US,D,20150911,000000,131,134.13,130.1,134.06,1056100,0
+VRTX.US,D,20150914,000000,136.31,136.67,132.71,134.85,1390100,0
+VRTX.US,D,20150915,000000,135.59,136.49,133.4,135.45,1116000,0
+VRTX.US,D,20150916,000000,135.99,136.97,131.42,133.66,1186600,0
+VRTX.US,D,20150917,000000,134.03,136.62,133.11,135.19,1175894,0
+VRTX.US,D,20150918,000000,132.26,132.26,123.98,124.16,4404800,0
+VRTX.US,D,20150921,000000,124.87,126.78,117.58,118.19,2583100,0
+VRTX.US,D,20150922,000000,116.42,116.99,110.41,114.41,4493600,0
+VRTX.US,D,20150923,000000,114.26,115.88,108.45,111.86,3310171,0
+VRTX.US,D,20150924,000000,110.3,112.94,109.02,111.11,2671675,0
+VRTX.US,D,20150925,000000,112.31,113.38,101,103.28,3395500,0
+VRTX.US,D,20150928,000000,103.72,104.5,97.79,98.5,3948345,0
+VRTX.US,D,20150929,000000,97.84,105.46,97.45,99.83,3784000,0
+VRTX.US,D,20150930,000000,102.08,105.84,101.58,104.14,2864000,0
+VRTX.US,D,20151001,000000,103.2,107.43,101.49,107.23,2487200,0
+VRTX.US,D,20151002,000000,107.24,115.23,106.01,115.18,3527600,0
+VRTX.US,D,20151005,000000,116.76,117.21,112.52,114.52,2344353,0
+VRTX.US,D,20151006,000000,113.55,114.5,104.17,109.46,3592900,0
+VRTX.US,D,20151007,000000,110.54,112.48,106.52,109.4,2661983,0
+VRTX.US,D,20151008,000000,109.25,110.5,102.96,109.03,2745600,0
+VRTX.US,D,20151009,000000,109.42,112.5,107.72,110,1860900,0
+VRTX.US,D,20151012,000000,110.64,114.25,109.08,113.25,1860803,0
+VRTX.US,D,20151013,000000,112.51,114.56,109.17,109.4,1676200,0
+VRTX.US,D,20151014,000000,109.81,114.95,109.63,113.3,2335900,0
+VRTX.US,D,20151015,000000,112.51,115.88,111.47,115.79,2010300,0
+VRTX.US,D,20151016,000000,116.04,118.83,112.5,114.32,1936400,0
+VRTX.US,D,20151019,000000,113.43,117.58,112.76,115.88,1894538,0
+VRTX.US,D,20151020,000000,115.71,115.87,110.07,110.25,1683657,0
+VRTX.US,D,20151021,000000,112.01,112.41,106.3,109.62,1625400,0
+VRTX.US,D,20151022,000000,109.87,111.29,107.46,109.49,1844700,0
+VRTX.US,D,20151023,000000,110.81,114.55,110.08,114.37,1656700,0
+VRTX.US,D,20151026,000000,114.29,117.28,112.11,114.77,1518600,0
+VRTX.US,D,20151027,000000,114.84,121.11,113.5,121.01,2430900,0
+VRTX.US,D,20151028,000000,120.4,121.87,116.52,120.1,3676500,0
+VRTX.US,D,20151029,000000,126.56,129.13,122.68,126.17,3562900,0
+VRTX.US,D,20151030,000000,126.93,126.93,122.69,124.74,2033400,0
+VRTX.US,D,20151102,000000,123.6,128.35,122.71,126.94,1854739,0
+VRTX.US,D,20151103,000000,127.21,128.98,125.62,128.36,1812731,0
+VRTX.US,D,20151104,000000,128.88,128.94,122.56,124.9,1614278,0
+VRTX.US,D,20151105,000000,125,126.34,121.82,121.91,1486200,0
+VRTX.US,D,20151106,000000,120.25,121.34,117.01,117.96,2526400,0
+VRTX.US,D,20151109,000000,117.7,120.11,116.94,118.85,1522276,0
+VRTX.US,D,20151110,000000,118.8,119.95,117.56,118.9,1034500,0
+VRTX.US,D,20151111,000000,119.59,119.9,117.52,118.2,1053000,0
+VRTX.US,D,20151112,000000,117.78,119.11,116.87,117.3,1022400,0
+VRTX.US,D,20151113,000000,117.13,123.09,116.78,123.05,2292500,0
+VRTX.US,D,20151116,000000,122.28,125.5,121.52,125.28,1615100,0
+VRTX.US,D,20151117,000000,125.08,128.36,124.27,128.26,1501700,0
+VRTX.US,D,20151118,000000,128.01,133.42,127.84,133.26,1760800,0
+VRTX.US,D,20151119,000000,133.01,134,129.77,130.08,1248200,0
+VRTX.US,D,20151120,000000,132.54,133.64,130.11,130.55,1672800,0
+VRTX.US,D,20151123,000000,130.78,134.71,130.12,132.29,970100,0
+VRTX.US,D,20151124,000000,130.73,133.2,130.08,133.13,1031200,0
+VRTX.US,D,20151125,000000,133.16,134,131.56,131.97,689900,0
+VRTX.US,D,20151127,000000,132.63,134.23,132.63,133.06,340900,0
+VRTX.US,D,20151130,000000,132.88,133.41,129.2,129.36,1344600,0
+VRTX.US,D,20151201,000000,131,132.81,128.04,130.36,1185824,0
+VRTX.US,D,20151202,000000,130.63,132.56,129.6,130.41,930544,0
+VRTX.US,D,20151203,000000,130.26,130.26,120.46,122.06,1770307,0
+VRTX.US,D,20151204,000000,122.82,125.87,122.58,125.17,1658000,0
+VRTX.US,D,20151207,000000,125.35,125.79,121.36,121.79,1510300,0
+VRTX.US,D,20151208,000000,121.02,123.78,120.01,123.29,1374874,0
+VRTX.US,D,20151209,000000,122.55,123.13,119.4,120.63,1555400,0
+VRTX.US,D,20151210,000000,119.55,123.12,119.51,121.87,1309300,0
+VRTX.US,D,20151211,000000,120.2,122.03,117.23,117.64,2205600,0
+VRTX.US,D,20151214,000000,117.61,118.4,113.73,115.7,2280010,0
+VRTX.US,D,20151215,000000,117.04,118.39,115.84,117.28,3948100,0
+VRTX.US,D,20151216,000000,118.27,119.38,113.77,118.53,2808200,0
+VRTX.US,D,20151217,000000,118.31,119.57,116.44,117.94,1220200,0
+VRTX.US,D,20151218,000000,117.17,119.31,116.48,116.51,2367400,0
+VRTX.US,D,20151221,000000,117.43,120.85,116.4,120.56,1237300,0
+VRTX.US,D,20151222,000000,121.09,122.97,120.08,122.74,1525939,0
+VRTX.US,D,20151223,000000,123.92,124.22,121.95,123.8,1162900,0
+VRTX.US,D,20151224,000000,124.38,125.4,124.2,124.84,367523,0
+VRTX.US,D,20151228,000000,123.99,124.74,122.72,123.95,677837,0
+VRTX.US,D,20151229,000000,124.97,129.18,124.32,127.87,1168555,0
+VRTX.US,D,20151230,000000,127.68,127.95,125.93,126.4,471820,0
+VRTX.US,D,20151231,000000,125.55,127.6,124.905,125.83,614450,0
+VRTX.US,D,20160104,000000,123.03,123.87,121.035,122.89,1874494,0
+VRTX.US,D,20160105,000000,123.89,124.96,121.9,123.45,1059048,0
+VRTX.US,D,20160106,000000,120.8,123.17,119.51,122.23,1435503,0
+VRTX.US,D,20160107,000000,119.01,119.82,113.85,114.96,1985603,0
+VRTX.US,D,20160108,000000,115.62,117.11,110.55,110.71,1459385,0
+VRTX.US,D,20160111,000000,109.88,109.94,101.49,103.95,3230724,0
+VRTX.US,D,20160112,000000,104.95,108.71,98.87,103.64,2661287,0
+VRTX.US,D,20160113,000000,104.3,105.5,95.68,96.37,5230651,0
+VRTX.US,D,20160114,000000,97.44,103.95,94.68,101.91,2836291,0
+VRTX.US,D,20160115,000000,98.15,100.13,95.09,97.91,2596073,0
+VRTX.US,D,20160119,000000,100.54,101.46,92.57,94.99,2779800,0
+VRTX.US,D,20160120,000000,93.33,98.58,89.97,96.99,3523784,0
+VRTX.US,D,20160121,000000,97.0615,98.84,94.84,95.07,2432859,0
+VRTX.US,D,20160122,000000,97,97.81,93.65,94.71,2251921,0
+VRTX.US,D,20160125,000000,94.24,95.17,92.01,92.12,2143898,0
+VRTX.US,D,20160126,000000,92.7,93.4308,90.47,92.2,2237357,0
+VRTX.US,D,20160127,000000,92.35,96.09,89.92,92.5,3034195,0
+VRTX.US,D,20160128,000000,91,94.09,81.98,92.76,7295726,0
+VRTX.US,D,20160129,000000,92.72,94.49,90,90.75,3072654,0
+VRTX.US,D,20160201,000000,91.92,93.99,89.75,92.39,2381149,0
+VRTX.US,D,20160202,000000,90.59,92.6795,89.43,90.98,2605775,0
+VRTX.US,D,20160203,000000,91.54,93.98,86.12,93.88,2586614,0
+VRTX.US,D,20160204,000000,93.49,96.35,90.71,91.72,1941953,0
+VRTX.US,D,20160205,000000,89.78,92.23,84.54,86.61,4130469,0
+VRTX.US,D,20160208,000000,85.23,85.85,79.81,82,3516841,0
+VRTX.US,D,20160209,000000,80.25,83.53,79.44,80.14,3557050,0
+VRTX.US,D,20160210,000000,82.26,84.0599,80.25,81.73,3554799,0
+VRTX.US,D,20160211,000000,79.21,81.17,78.51,79.71,3389392,0
+VRTX.US,D,20160212,000000,81.94,83.81,79.5,83.23,2462229,0
+VRTX.US,D,20160216,000000,85.42,85.849,83.01,85.37,1705112,0
+VRTX.US,D,20160217,000000,86.07,88.46,83.5,88.25,1865201,0
+VRTX.US,D,20160218,000000,87.87,88.47,85.755,86.64,1672578,0
+VRTX.US,D,20160219,000000,85.99,88.505,84.04,88.08,1737243,0
+VRTX.US,D,20160222,000000,89.41,91.6,87.85,89,1261012,0
+VRTX.US,D,20160223,000000,88.06,89.3,84.76,85.28,1302093,0
+VRTX.US,D,20160224,000000,84.12,87.09,82.44,86.77,1482787,0
+VRTX.US,D,20160225,000000,87.33,88.94,84.34,85.53,1097160,0
+VRTX.US,D,20160226,000000,86.44,87.93,85.3901,87,1138391,0
+VRTX.US,D,20160229,000000,86.83,88.9692,84.6,85.49,1364627,0
+VRTX.US,D,20160301,000000,86.13,89.61,84.26,89.57,1783382,0
+VRTX.US,D,20160302,000000,88.94,93.42,88.745,92.52,2394576,0
+VRTX.US,D,20160303,000000,92.25,93,89.1011,89.45,1229259,0
+VRTX.US,D,20160304,000000,89.91,90.19,87.92,88.36,1326226,0
+VRTX.US,D,20160307,000000,87.36,91,85.94,90.95,1357494,0
+VRTX.US,D,20160308,000000,90.63,90.89,85.05,86.91,2337599,0
+VRTX.US,D,20160309,000000,87.45,87.45,84.35,84.63,1917647,0
+VRTX.US,D,20160310,000000,85.16,85.43,81.16,82.28,2456871,0
+VRTX.US,D,20160311,000000,83.82,86.34,83.03,86.26,1448397,0
+VRTX.US,D,20160314,000000,86.11,86.96,83.98,85.59,2014263,0
+VRTX.US,D,20160315,000000,84.55,85.41,82.25,82.83,1762560,0
+VRTX.US,D,20160316,000000,82.06,83.3397,77.51,79.3,2957292,0
+VRTX.US,D,20160317,000000,79.33,80.09,75.9,79.18,2657969,0
+VRTX.US,D,20160318,000000,79.74,83.14,78.47,82.52,3768290,0
+VRTX.US,D,20160321,000000,82.01,84.75,81.52,84.02,1784542,0
+VRTX.US,D,20160322,000000,83.65,86.91,83.3136,86.78,1785173,0
+VRTX.US,D,20160323,000000,86,86,80,80.15,2198077,0
+VRTX.US,D,20160324,000000,79.71,82.19,78.25,80.58,1888254,0
+VRTX.US,D,20160328,000000,80.85,81.26,77.67,78.7,1262995,0
+VRTX.US,D,20160329,000000,78.49,79.37,76.79,79.24,1404804,0
+VRTX.US,D,20160330,000000,80.11,81.99,77.69,78.4,1459547,0
+VRTX.US,D,20160331,000000,78.72,82.1,77.81,79.49,2805396,0
+VRTX.US,D,20160401,000000,79.02,79.25,75.92,79.15,3143945,0
+VRTX.US,D,20160404,000000,79.81,84.4,79.19,82.87,2166415,0
+VRTX.US,D,20160405,000000,82.54,86.475,81.52,84.16,2412667,0
+VRTX.US,D,20160406,000000,83.82,91.76,83.704,91.31,3255351,0
+VRTX.US,D,20160407,000000,90.31,91.78,85.931,86.3,2358573,0
+VRTX.US,D,20160408,000000,87.29,88,84.18,85.25,1226679,0
+VRTX.US,D,20160411,000000,85.96,86.79,84.06,84.47,1148172,0
+VRTX.US,D,20160412,000000,84.79,85.19,82.54,83.37,1758863,0
+VRTX.US,D,20160413,000000,84.04,85.64,83.2,85.18,1739608,0
+VRTX.US,D,20160414,000000,85.13,88.08,84.73,87.08,1053499,0
+VRTX.US,D,20160415,000000,87.42,87.6,81.02,81.75,3787766,0
+VRTX.US,D,20160418,000000,81.42,85.9,81.42,83.22,2097173,0
+VRTX.US,D,20160419,000000,84,84.78,82.61,83.21,1409911,0
+VRTX.US,D,20160420,000000,83.72,84.9,83.25,84.11,1313204,0
+VRTX.US,D,20160421,000000,84.39,87.49,84.1,86.81,1444184,0
+VRTX.US,D,20160422,000000,86.36,87.38,84.08,86.8,984298,0
+VRTX.US,D,20160425,000000,86.26,87.45,85.02,85.66,1221321,0
+VRTX.US,D,20160426,000000,85.8,86.015,83.29,84.11,1237886,0
+VRTX.US,D,20160427,000000,83.79,85.76,81.78,84.5,2057991,0
+VRTX.US,D,20160428,000000,81.24,90.25,78.84,86.76,4719196,0
+VRTX.US,D,20160429,000000,85.9,86.23,83.4,84.34,2468100,0
+VRTX.US,D,20160502,000000,84.24,84.7,80.62,83,1829507,0
+VRTX.US,D,20160503,000000,82.18,83.27,80.81,82.16,1781095,0
+VRTX.US,D,20160504,000000,81.98,82.91,80.31,80.63,1421326,0
+VRTX.US,D,20160505,000000,81.41,84.07,80.63,84,1383037,0
+VRTX.US,D,20160506,000000,83.23,85.66,82.95,85.54,1702273,0
+VRTX.US,D,20160509,000000,85.54,88.94,85.5101,88.06,1517865,0
+VRTX.US,D,20160510,000000,88.58,89.1,86.26,89.08,1709348,0
+VRTX.US,D,20160511,000000,88.96,89.07,83.53,83.63,1390437,0
+VRTX.US,D,20160512,000000,84.24,84.83,80.58,82.1,1753112,0
+VRTX.US,D,20160513,000000,81.79,83.03,81.06,81.38,899616,0
+VRTX.US,D,20160516,000000,81.64,83.22,81.38,82.14,1744324,0
+VRTX.US,D,20160517,000000,81.46,82.488,80.41,80.71,1845655,0
+VRTX.US,D,20160518,000000,80.27,82.25,80.27,81.71,1658757,0
+VRTX.US,D,20160519,000000,80.89,82.29,80.25,81.01,1423752,0
+VRTX.US,D,20160520,000000,81.03,85,80.55,84.7,1366873,0
+VRTX.US,D,20160523,000000,84.28,85.6,83.3,84.42,987363,0
+VRTX.US,D,20160524,000000,83.7,88.44,83.62,88.42,1230741,0
+VRTX.US,D,20160525,000000,88.99,89.73,88.1401,89.56,1358261,0
+VRTX.US,D,20160526,000000,89.05,89.93,87.24,89.19,1105333,0
+VRTX.US,D,20160527,000000,89.28,90.49,88.37,90.39,844185,0
+VRTX.US,D,20160531,000000,90.62,93.6,90.61,93.15,1418502,0
+VRTX.US,D,20160601,000000,92.9,94.35,92.68,93.9,1220480,0
+VRTX.US,D,20160602,000000,93.64,95.88,93.11,95.82,1047814,0
+VRTX.US,D,20160603,000000,95.62,95.69,92.62,93.96,1273312,0
+VRTX.US,D,20160606,000000,94.49,96.49,92.47,96.09,1090071,0
+VRTX.US,D,20160607,000000,95.22,95.85,93.56,94.77,1647952,0
+VRTX.US,D,20160608,000000,95.03,96,93.42,94.59,1517890,0
+VRTX.US,D,20160609,000000,94,94.55,92.181,92.49,990057,0
+VRTX.US,D,20160610,000000,92.48,93.08,90.82,91.49,1222573,0
+VRTX.US,D,20160613,000000,91.24,92.47,90.06,90.54,1070343,0
+VRTX.US,D,20160614,000000,90.08,91.65,89.52,91.37,1079315,0
+VRTX.US,D,20160615,000000,91.35,91.98,90.4,90.84,903852,0
+VRTX.US,D,20160616,000000,89.95,90.68,88.58,90.41,1137069,0
+VRTX.US,D,20160617,000000,90.46,91.24,85.88,86.73,1820187,0
+VRTX.US,D,20160620,000000,87.74,89.01,86.52,86.72,1092731,0
+VRTX.US,D,20160621,000000,86.8,87.64,83.5,85.28,1584100,0
+VRTX.US,D,20160622,000000,85.2,89.17,85.09,85.21,1551551,0
+VRTX.US,D,20160623,000000,86.21,88.28,85.04,88.2,1167957,0
+VRTX.US,D,20160624,000000,83.58,85.79,81.82,81.85,1564662,0
+VRTX.US,D,20160627,000000,81.17,82.09,79.59,79.84,1568174,0
+VRTX.US,D,20160628,000000,80.54,83.55,80.54,83.42,1109961,0
+VRTX.US,D,20160629,000000,83.85,85.94,82.69,85,1389878,0
+VRTX.US,D,20160630,000000,85.23,86.64,84.08,86.02,1122256,0
+VRTX.US,D,20160701,000000,85.67,88.46,85.17,87.74,1080957,0
+VRTX.US,D,20160705,000000,87.11,87.33,85.53,86.51,513417,0
+VRTX.US,D,20160706,000000,86.16,89.9,85.9175,89.63,1126418,0
+VRTX.US,D,20160707,000000,89.69,90.8305,89,90.05,1021083,0
+VRTX.US,D,20160708,000000,90.08,90.43,88.65,88.96,1516220,0
+VRTX.US,D,20160711,000000,90.09,90.82,89.27,90.1,1004400,0
+VRTX.US,D,20160712,000000,91.1,91.45,89.135,89.63,1265086,0
+VRTX.US,D,20160713,000000,90.32,90.41,87.7,87.78,755812,0
+VRTX.US,D,20160714,000000,88.98,89.08,87.5,88.15,815323,0
+VRTX.US,D,20160715,000000,89.34,90.86,88.05,90.21,1115544,0
+VRTX.US,D,20160718,000000,90.06,90.8,89.32,89.42,960223,0
+VRTX.US,D,20160719,000000,89.08,89.72,86.64,87.43,884440,0
+VRTX.US,D,20160720,000000,87.3,91.22,86.53,91.15,1065085,0
+VRTX.US,D,20160721,000000,91.34,93.61,91,93.21,1550799,0
+VRTX.US,D,20160722,000000,93.63,94.29,92.698,93.89,1034629,0
+VRTX.US,D,20160725,000000,93.51,96.519,93.46,95.77,1688305,0
+VRTX.US,D,20160726,000000,95.9,95.91,93.87,94.98,1383477,0
+VRTX.US,D,20160727,000000,94.65,97.06,94.65,96.01,1973976,0
+VRTX.US,D,20160728,000000,95.35,98.5,95.075,96.21,1223496,0
+VRTX.US,D,20160729,000000,96.28,97.07,95.405,97,794082,0
+VRTX.US,D,20160801,000000,97.31,98.98,96.85,98.2,1376833,0
+VRTX.US,D,20160802,000000,97.43,99.45,96.0099,99.14,1791936,0
+VRTX.US,D,20160803,000000,99.24,101.5,99.12,100.43,1066182,0
+VRTX.US,D,20160804,000000,100.82,101.02,98.82,100.28,1106811,0
+VRTX.US,D,20160805,000000,100.46,102.94,99.77,102.43,909394,0
+VRTX.US,D,20160808,000000,102.69,103.09,100.73,102.47,1224302,0
+VRTX.US,D,20160809,000000,103.09,103.73,102.375,102.83,949216,0
+VRTX.US,D,20160810,000000,102.78,102.78,99.49,99.7,866608,0
+VRTX.US,D,20160811,000000,99.84,101.28,99.59,101.21,556270,0
+VRTX.US,D,20160812,000000,100.79,101.65,98.56,101.53,477714,0
+VRTX.US,D,20160815,000000,101.96,102.79,101.52,102.47,340545,0
+VRTX.US,D,20160816,000000,100.99,101.94,99.82,100,960728,0
+VRTX.US,D,20160817,000000,100.36,100.36,98.8,99.89,686606,0
+VRTX.US,D,20160818,000000,99.74,100.14,98.791,99.1,579348,0
+VRTX.US,D,20160819,000000,98.75,98.78,97.29,98.01,716952,0
+VRTX.US,D,20160822,000000,98.78,101.8,98,100.96,1148216,0
+VRTX.US,D,20160823,000000,101.16,102.34,100.66,100.99,684971,0
+VRTX.US,D,20160824,000000,101.2,102.49,96.27,96.71,1200565,0
+VRTX.US,D,20160825,000000,97.09,98.87,95.161,96.38,1103800,0
+VRTX.US,D,20160826,000000,96.94,98.34,96.1323,97.09,469380,0
+VRTX.US,D,20160829,000000,97.48,97.77,95.57,96.94,464127,0
+VRTX.US,D,20160830,000000,96.77,97.45,95.58,95.8,525572,0
+VRTX.US,D,20160831,000000,95.98,96.16,94.01,94.51,570285,0
+VRTX.US,D,20160901,000000,95.03,95.88,93.14,94.75,702467,0
+VRTX.US,D,20160902,000000,94.76,95.54,93.6547,95.11,707304,0
+VRTX.US,D,20160906,000000,95.18,96.805,94.53,95.78,649713,0
+VRTX.US,D,20160907,000000,95.8,96.685,95.17,95.6,707726,0
+VRTX.US,D,20160908,000000,95.69,97.8,94.43,97.31,620565,0
+VRTX.US,D,20160909,000000,96.31,97.31,93.44,93.68,790688,0
+VRTX.US,D,20160912,000000,93.41,98.05,93.1025,97.86,722767,0
+VRTX.US,D,20160913,000000,96.61,96.83,93.75,95.27,707848,0
+VRTX.US,D,20160914,000000,95.02,97.77,88.16,90.12,4462525,0
+VRTX.US,D,20160915,000000,90.6,94.43,89.35,93.1,2087358,0
+VRTX.US,D,20160916,000000,92.9,93.13,90.67,92.71,1753456,0
+VRTX.US,D,20160919,000000,93.21,93.59,91.09,91.25,889755,0
+VRTX.US,D,20160920,000000,92.07,92.52,90.98,91.69,758855,0
+VRTX.US,D,20160921,000000,91.99,92.71,89.08,91.82,1394490,0
+VRTX.US,D,20160922,000000,92.83,93.35,90.01,92.12,900856,0
+VRTX.US,D,20160923,000000,92.27,92.96,90.27,90.65,927831,0
+VRTX.US,D,20160926,000000,90.05,91.23,88.1,88.29,1098963,0
+VRTX.US,D,20160927,000000,88.23,89.19,87.25,89.12,1287263,0
+VRTX.US,D,20160928,000000,90.51,90.73,86.87,88.84,1343589,0
+VRTX.US,D,20160929,000000,88.45,90.77,84.985,85,1994358,0
+VRTX.US,D,20160930,000000,85.25,88.91,83.5,87.21,2106342,0
+VRTX.US,D,20161003,000000,86.46,87.475,84.62,86.79,1040248,0
+VRTX.US,D,20161004,000000,86.94,87.25,85.75,86.42,885363,0
+VRTX.US,D,20161005,000000,86.85,88.24,86.09,87.65,768201,0
+VRTX.US,D,20161006,000000,86.74,86.88,84.88,84.96,1084794,0
+VRTX.US,D,20161007,000000,85.36,85.95,84.23,85.7,800992,0
+VRTX.US,D,20161010,000000,86.35,86.95,85.83,85.98,602246,0
+VRTX.US,D,20161011,000000,85.15,86.08,80.78,81.66,1854612,0
+VRTX.US,D,20161012,000000,81.81,82.82,80.04,80.15,1912056,0
+VRTX.US,D,20161013,000000,79.55,81.56,79.52,80.56,1658028,0
+VRTX.US,D,20161014,000000,81.13,82.23,79.2,79.23,1626719,0
+VRTX.US,D,20161017,000000,79.36,81.535,78.5,80.5,1640647,0
+VRTX.US,D,20161018,000000,81.73,83.14,81.73,82.96,1246738,0
+VRTX.US,D,20161019,000000,82.79,82.89,81.21,81.83,1104563,0
+VRTX.US,D,20161020,000000,81.4,83.26,81.4,82.92,848845,0
+VRTX.US,D,20161021,000000,82.34,82.6,80.69,80.76,876133,0
+VRTX.US,D,20161024,000000,80,80.4,77.9,78.73,1993801,0
+VRTX.US,D,20161025,000000,78.88,79.75,77.43,78.71,2267736,0
+VRTX.US,D,20161026,000000,81.9,82.81,76.67,78.71,4223678,0
+VRTX.US,D,20161027,000000,79.39,81.05,75.01,75.84,3513247,0
+VRTX.US,D,20161028,000000,75.35,79.3,74.95,77.58,3365680,0
+VRTX.US,D,20161031,000000,77.61,77.88,75.77,75.86,1928193,0
+VRTX.US,D,20161101,000000,75.09,77.99,73.305,77.88,2458210,0
+VRTX.US,D,20161102,000000,77.6,78.43,76.77,78,2580387,0
+VRTX.US,D,20161103,000000,78.43,78.515,77.55,77.69,2370996,0
+VRTX.US,D,20161104,000000,77.39,80.92,77.39,78.96,1902122,0
+VRTX.US,D,20161107,000000,80.38,83.94,79.31,83.22,2127801,0
+VRTX.US,D,20161108,000000,82.73,84.21,81.85,82.99,1747148,0
+VRTX.US,D,20161109,000000,88.92,93.8,87.79,92.88,3864042,0
+VRTX.US,D,20161110,000000,94.07,97.93,94.06,95.36,4015083,0
+VRTX.US,D,20161111,000000,94.28,95.25,89.97,92,2571251,0
+VRTX.US,D,20161114,000000,92.33,94.51,89.64,94.42,2485092,0
+VRTX.US,D,20161115,000000,94.14,94.675,91.96,93.06,2265741,0
+VRTX.US,D,20161116,000000,92.58,93.06,90.43,90.47,1449342,0
+VRTX.US,D,20161117,000000,90.67,92.4,90.01,91.2,1262724,0
+VRTX.US,D,20161118,000000,90.94,91.48,89,89.44,1208469,0
+VRTX.US,D,20161121,000000,89.95,90.51,88.76,89.05,1256243,0
+VRTX.US,D,20161122,000000,89.32,89.75,85.4,86.2,1700010,0
+VRTX.US,D,20161123,000000,85.37,87.47,84.26,87.34,998922,0
+VRTX.US,D,20161125,000000,87.71,87.97,86.29,87.77,785198,0
+VRTX.US,D,20161128,000000,87.47,88,86.13,86.9,1511518,0
+VRTX.US,D,20161129,000000,86.21,87.5,84.4,85.65,1716536,0
+VRTX.US,D,20161130,000000,85.86,86.91,81.59,81.61,2155989,0
+VRTX.US,D,20161201,000000,81.85,82.53,77.75,77.82,2597037,0
+VRTX.US,D,20161202,000000,77.65,78.01,75.38,75.5,4267372,0
+VRTX.US,D,20161205,000000,76.13,77.33,75.25,75.55,2412487,0
+VRTX.US,D,20161206,000000,75.77,78.39,75.04,78.12,1778850,0
+VRTX.US,D,20161207,000000,76.7,76.94,74.09,75.3,2351345,0
+VRTX.US,D,20161208,000000,75.98,77.34,74.59,77.22,1415953,0
+VRTX.US,D,20161209,000000,77.7,79.67,76.28,76.67,1560393,0
+VRTX.US,D,20161212,000000,76.58,76.915,75.24,76.08,1697218,0
+VRTX.US,D,20161213,000000,76.62,77.77,76.08,76.6,1171793,0
+VRTX.US,D,20161214,000000,76.34,78.69,76,78.33,2659182,0
+VRTX.US,D,20161215,000000,78,78.62,76.27,77.05,1901165,0
+VRTX.US,D,20161216,000000,77.35,78.9,76.29,76.8,1961170,0
+VRTX.US,D,20161219,000000,76.46,78.45,76.05,76.3,1532286,0
+VRTX.US,D,20161220,000000,76.44,76.85,75.97,76.44,1305432,0
+VRTX.US,D,20161221,000000,76.3,76.8,72.41,72.6,2746241,0
+VRTX.US,D,20161222,000000,72.61,73,71.46,72.02,2438162,0
+VRTX.US,D,20161223,000000,72.11,74.81,71.96,74.31,1443988,0
+VRTX.US,D,20161227,000000,74.32,76.28,74.32,75.19,977372,0
+VRTX.US,D,20161228,000000,75.2,75.5,74.52,74.59,1052277,0
+VRTX.US,D,20161229,000000,74.45,75.01,73.73,74.44,925710,0
+VRTX.US,D,20161230,000000,74.67,74.99,73.23,73.67,1357424,0
+VRTX.US,D,20170103,000000,74.43,74.9899,73.34,74.89,1710523,0
+VRTX.US,D,20170104,000000,75.22,78.09,74.87,77.05,1553420,0
+VRTX.US,D,20170105,000000,77.15,79.61,76.15,79.06,2087672,0
+VRTX.US,D,20170106,000000,78.94,79.7,77.56,79.39,1594772,0
+VRTX.US,D,20170109,000000,79.8,83.62,77.09,82.86,4311724,0
+VRTX.US,D,20170110,000000,82.6,83.47,81.69,82.93,1932131,0
+VRTX.US,D,20170111,000000,83.17,85.37,80.38,81.93,2576375,0
+VRTX.US,D,20170112,000000,81.61,82.675,80.5,82.39,1275375,0
+VRTX.US,D,20170113,000000,82.4,84.41,81.71,83.17,1369588,0
+VRTX.US,D,20170117,000000,82.35,82.545,79.78,81.55,1423049,0
+VRTX.US,D,20170118,000000,81.88,82.87,81.58,82.52,1566319,0
+VRTX.US,D,20170119,000000,82.55,82.72,80.51,80.91,1589763,0
+VRTX.US,D,20170120,000000,81.47,82.46,80.89,81.37,1056083,0
+VRTX.US,D,20170123,000000,81.09,81.75,80.06,81.4,1098158,0
+VRTX.US,D,20170124,000000,81.42,82.6,80.55,82.24,1285785,0
+VRTX.US,D,20170125,000000,82.55,85.62,82.35,85.19,2605442,0
+VRTX.US,D,20170126,000000,85.75,87.91,84.05,85.33,2513520,0
+VRTX.US,D,20170127,000000,85.62,87.5,85.1,87.37,1810882,0
+VRTX.US,D,20170130,000000,87.07,87.07,83.78,84.38,1651575,0
+VRTX.US,D,20170131,000000,83.77,85.95,82.66,85.87,2265142,0
+VRTX.US,D,20170201,000000,85.98,86.43,84.33,86.24,1677539,0
+VRTX.US,D,20170202,000000,85.99,86.9,85.16,86.72,1226243,0
+VRTX.US,D,20170203,000000,87.1,87.27,85.77,86.73,1227304,0
+VRTX.US,D,20170206,000000,86.22,87.975,85.73,87.42,1366566,0
+VRTX.US,D,20170207,000000,87.29,88.12,86.07,86.84,1249527,0
+VRTX.US,D,20170208,000000,86.27,87.8,85.79,87.72,1226028,0
+VRTX.US,D,20170209,000000,87.83,89.42,87.695,89.25,1352253,0
+VRTX.US,D,20170210,000000,89.21,89.64,87.89,88.15,1412353,0
+VRTX.US,D,20170213,000000,88.39,88.64,87.25,87.72,1030532,0
+VRTX.US,D,20170214,000000,87.89,89.26,87.34,88.91,1624616,0
+VRTX.US,D,20170215,000000,88.69,89.46,88.34,89.37,1125622,0
+VRTX.US,D,20170216,000000,89.62,89.94,87.05,87.7,1311730,0
+VRTX.US,D,20170217,000000,87.69,88.98,86.9,88.33,1339074,0
+VRTX.US,D,20170221,000000,88.34,89,86.01,86.55,1500087,0
+VRTX.US,D,20170222,000000,86.55,87.325,85.72,85.79,1201839,0
+VRTX.US,D,20170223,000000,86.2,86.63,84.39,85.73,853530,0
+VRTX.US,D,20170224,000000,85.73,86.11,84.62,86.07,1390033,0
+VRTX.US,D,20170227,000000,86.19,88.9499,85.84,88.9,1646215,0
+VRTX.US,D,20170228,000000,89.17,91.95,88.79,90.62,2168516,0
+VRTX.US,D,20170301,000000,91.8,92.26,89.83,90.31,1943464,0
+VRTX.US,D,20170302,000000,89.94,91.06,89.57,89.89,1030264,0
+VRTX.US,D,20170303,000000,89.54,90.39,88.95,90.19,1416512,0
+VRTX.US,D,20170306,000000,89.75,91.68,88.87,90.91,1552641,0
+VRTX.US,D,20170307,000000,90.14,91.7,89.77,91.32,1918837,0
+VRTX.US,D,20170308,000000,91.11,93.4,91.11,92.18,1732113,0
+VRTX.US,D,20170309,000000,92.45,93.6,91.96,93.57,1170667,0
+VRTX.US,D,20170310,000000,94.15,94.22,92.95,93.98,1485532,0
+VRTX.US,D,20170313,000000,93.49,94.24,92.93,92.95,897550,0
+VRTX.US,D,20170314,000000,92.6,93.09,92.16,92.74,695178,0
+VRTX.US,D,20170315,000000,93.21,95,93.13,94.57,1031369,0
+VRTX.US,D,20170316,000000,94.38,94.8599,91.7,92.36,1449700,0
+VRTX.US,D,20170317,000000,92.97,93.5,91.7601,91.92,2213741,0
+VRTX.US,D,20170320,000000,92,92.61,91.23,91.31,1382494,0
+VRTX.US,D,20170321,000000,91.81,91.825,89.44,89.5,1711789,0
+VRTX.US,D,20170322,000000,89.95,90.25,89.059,90.04,1337153,0
+VRTX.US,D,20170323,000000,90,90.7495,88.94,89.05,1043598,0
+VRTX.US,D,20170324,000000,89.74,90.48,89.12,89.98,976427,0
+VRTX.US,D,20170327,000000,89.28,91.49,88.9,90.8,1347515,0
+VRTX.US,D,20170328,000000,90.31,90.76,89.22,89.67,1442085,0
+VRTX.US,D,20170329,000000,106.03,111.88,106.03,108.01,13568887,0
+VRTX.US,D,20170330,000000,107.88,109.73,106.52,107.29,2983009,0
+VRTX.US,D,20170331,000000,107.89,109.49,106.54,109.35,2767262,0
+VRTX.US,D,20170403,000000,109.01,110.49,107.31,107.45,2040768,0
+VRTX.US,D,20170404,000000,107.24,112.69,107.24,112.31,2734392,0
+VRTX.US,D,20170405,000000,112.35,116.856,111.22,114.11,3956582,0
+VRTX.US,D,20170406,000000,114.11,114.88,113.17,114.26,1904615,0
+VRTX.US,D,20170407,000000,114.35,117.65,114.07,115.88,2108064,0
+VRTX.US,D,20170410,000000,115.66,116.66,112.94,114.06,2027356,0
+VRTX.US,D,20170411,000000,113.42,114.35,111.32,114.23,1794271,0
+VRTX.US,D,20170412,000000,114.23,115.8,113.69,114.86,1138833,0
+VRTX.US,D,20170413,000000,114.7,116.105,113.22,113.8,1573440,0
+VRTX.US,D,20170417,000000,114.39,115.225,113.95,114.81,1088772,0
+VRTX.US,D,20170418,000000,114.62,115.48,113.83,114.65,1084919,0
+VRTX.US,D,20170419,000000,115.55,116.63,114.29,114.63,1509866,0
+VRTX.US,D,20170420,000000,115.2,117.99,114.13,117.26,1462139,0
+VRTX.US,D,20170421,000000,117.17,117.69,115.92,116.7,1617174,0
+VRTX.US,D,20170424,000000,117.66,118.79,117.31,117.66,1502994,0
+VRTX.US,D,20170425,000000,117.79,118.41,116.92,117.27,1243006,0
+VRTX.US,D,20170426,000000,118.08,118.08,116.07,116.34,1759118,0
+VRTX.US,D,20170427,000000,116,118.26,116,117.42,1423481,0
+VRTX.US,D,20170428,000000,119.5,120.5,115.45,118.3,3387189,0
+VRTX.US,D,20170501,000000,118.98,120.73,117.99,120.62,2109561,0
+VRTX.US,D,20170502,000000,120.82,121.96,116.4,118.47,2461556,0
+VRTX.US,D,20170503,000000,118.52,119.36,117.88,119.05,1333324,0
+VRTX.US,D,20170504,000000,119.59,119.95,115.91,116.39,1672738,0
+VRTX.US,D,20170505,000000,116.54,116.7,113.66,114.84,2545057,0
+VRTX.US,D,20170508,000000,114.56,115.65,113.81,115.06,1544381,0
+VRTX.US,D,20170509,000000,115.5,117,114.381,116.62,1185243,0
+VRTX.US,D,20170510,000000,116.55,116.55,114.22,115.35,1413806,0
+VRTX.US,D,20170511,000000,115.41,115.54,113.84,115.36,1394769,0
+VRTX.US,D,20170512,000000,115.12,116.23,113.84,114.6,986032,0
+VRTX.US,D,20170515,000000,114.64,116.35,113.795,116.23,1099626,0
+VRTX.US,D,20170516,000000,117.36,118.13,115.13,118.09,1320397,0
+VRTX.US,D,20170517,000000,117.44,117.88,114.2,114.38,1716771,0
+VRTX.US,D,20170518,000000,115.55,118.61,115.42,117.93,2155016,0
+VRTX.US,D,20170519,000000,117.77,118.816,117.1,118.02,1564725,0
+VRTX.US,D,20170522,000000,118.57,119.27,117.54,118.94,1062021,0
+VRTX.US,D,20170523,000000,118.94,119.27,115.87,116.59,1859960,0
+VRTX.US,D,20170524,000000,116.86,118.44,115.1,117.8,1810816,0
+VRTX.US,D,20170525,000000,118,119.415,117.38,118.6,1393410,0
+VRTX.US,D,20170526,000000,118.1,120.82,118.05,119.92,1477802,0
+VRTX.US,D,20170530,000000,119.52,120.99,119.19,120.39,1634639,0
+VRTX.US,D,20170531,000000,120.95,123.78,120.605,123.6,2783955,0
+VRTX.US,D,20170601,000000,124,127.89,123.54,127.16,3356289,0
+VRTX.US,D,20170602,000000,128.44,130,126.99,129.9,2837874,0
+VRTX.US,D,20170605,000000,127.85,130.69,127.22,130.17,2030063,0
+VRTX.US,D,20170606,000000,129.38,129.86,127.51,127.69,1250626,0
+VRTX.US,D,20170607,000000,128.27,128.905,122.93,124.99,2635933,0
+VRTX.US,D,20170608,000000,125,126.16,124.07,125.91,1950734,0
+VRTX.US,D,20170609,000000,126.48,127.08,122.469,122.66,1791106,0
+VRTX.US,D,20170612,000000,122.19,123.54,121.26,122.35,2043769,0
+VRTX.US,D,20170613,000000,122.38,122.75,120.77,122.49,1344447,0
+VRTX.US,D,20170614,000000,122.78,125.8,122.37,124.71,1759259,0
+VRTX.US,D,20170615,000000,123.76,124.48,121.15,124.04,1017745,0
+VRTX.US,D,20170616,000000,124.06,124.97,122.54,123.14,3152299,0
+VRTX.US,D,20170619,000000,123.99,126.369,123.795,125.58,1509051,0
+VRTX.US,D,20170620,000000,125.54,127.97,123.82,126.33,1737625,0
+VRTX.US,D,20170621,000000,126.72,134.99,126.52,134.83,3239802,0
+VRTX.US,D,20170622,000000,134.65,137.26,132.76,135.53,2819855,0
+VRTX.US,D,20170623,000000,136.58,137,132.12,133.5,2172643,0
+VRTX.US,D,20170626,000000,133.83,135.03,131.62,133.42,1289028,0
+VRTX.US,D,20170627,000000,133.15,133.18,129.1,129.23,1718587,0
+VRTX.US,D,20170628,000000,129.69,131.62,128.94,131.11,1192028,0
+VRTX.US,D,20170629,000000,129.66,130.917,126.32,127.24,1368711,0
+VRTX.US,D,20170630,000000,132.2,132.39,126.585,128.87,1581692,0
+VRTX.US,D,20170703,000000,129.49,129.89,126.68,128.23,825185,0
+VRTX.US,D,20170705,000000,128.31,130.44,127.341,129,1320590,0
+VRTX.US,D,20170706,000000,127.32,128.935,125.5,128.52,1171802,0
+VRTX.US,D,20170707,000000,129.14,130.88,129.12,130.35,997788,0
+VRTX.US,D,20170710,000000,129.93,130.36,128.64,128.66,1510404,0
+VRTX.US,D,20170711,000000,129.71,132.5,129.26,132.17,1336926,0
+VRTX.US,D,20170712,000000,133.38,133.615,130.595,131.44,1288462,0
+VRTX.US,D,20170713,000000,131.74,131.74,128.39,130.889,1600506,0
+VRTX.US,D,20170714,000000,131.77,131.81,130.425,130.99,1278651,0
+VRTX.US,D,20170717,000000,130.44,132.05,128.26,129.21,1136207,0
+VRTX.US,D,20170718,000000,129.21,132.3,127.67,132.16,3245812,0
+VRTX.US,D,20170719,000000,161.8,167,158.88,159.69,16730787,0
+VRTX.US,D,20170720,000000,159.94,161.765,157.25,159.33,4921270,0
+VRTX.US,D,20170721,000000,158.14,163.64,156.53,163.17,3172747,0
+VRTX.US,D,20170724,000000,162.33,166.575,160.91,166.11,2392164,0
+VRTX.US,D,20170725,000000,166.94,167.855,161.72,161.97,2421337,0
+VRTX.US,D,20170726,000000,162.15,164.53,161.7,163.42,2084052,0
+VRTX.US,D,20170727,000000,160.88,163.32,153.5,156.19,3783943,0
+VRTX.US,D,20170728,000000,155.3,157.2,153.58,154.15,1880425,0
+VRTX.US,D,20170731,000000,152.99,154.49,151.54,151.82,2975961,0
+VRTX.US,D,20170801,000000,153.03,154.068,150.64,153.2,1621004,0
+VRTX.US,D,20170802,000000,151.8,157.91,151.469,157.64,1777855,0
+VRTX.US,D,20170803,000000,155.72,157.27,152.26,154.03,1407083,0
+VRTX.US,D,20170804,000000,154.74,155.17,153.015,154.51,806312,0
+VRTX.US,D,20170807,000000,152.6,156.63,152.6,156.47,926422,0
+VRTX.US,D,20170808,000000,156.12,156.548,152.898,153.26,893087,0
+VRTX.US,D,20170809,000000,153.02,155.09,152.19,152.58,1037955,0
+VRTX.US,D,20170810,000000,152.01,152.04,148.5,148.54,1302730,0
+VRTX.US,D,20170811,000000,149.35,154.08,149.02,153.78,1551503,0
+VRTX.US,D,20170814,000000,154.52,155.87,153.54,154.49,1081940,0
+VRTX.US,D,20170815,000000,154.45,155.28,152.55,152.72,734764,0
+VRTX.US,D,20170816,000000,152.79,153.26,150.305,151.37,913411,0
+VRTX.US,D,20170817,000000,150.93,152.41,148.52,148.54,1001563,0
+VRTX.US,D,20170818,000000,147.65,150.11,147.18,148.2,887138,0
+VRTX.US,D,20170821,000000,148,150.26,147.42,149.01,1078036,0
+VRTX.US,D,20170822,000000,149.19,155.92,149.19,155.48,1656789,0
+VRTX.US,D,20170823,000000,154.46,154.9,152.05,153.25,989435,0
+VRTX.US,D,20170824,000000,153.6,156.63,151.1,156.08,1147887,0
+VRTX.US,D,20170825,000000,156.88,156.934,152.25,153.27,943835,0
+VRTX.US,D,20170828,000000,154.64,154.91,151.05,153.4,1187818,0
+VRTX.US,D,20170829,000000,151.86,154.16,151.77,152.89,888066,0
+VRTX.US,D,20170830,000000,152.52,158.09,152.52,156.27,1156771,0
+VRTX.US,D,20170831,000000,156.57,160.85,154.03,160.57,3327384,0
+VRTX.US,D,20170901,000000,160.76,163.64,158.85,162.24,1708704,0
+VRTX.US,D,20170905,000000,161.37,162.07,157,159.07,1327067,0
+VRTX.US,D,20170906,000000,159.5,160.8,156.91,157.08,1328406,0
+VRTX.US,D,20170907,000000,157.08,159.68,155.52,159.41,1235982,0
+VRTX.US,D,20170908,000000,159.61,161.44,157.378,158.83,1064492,0
+VRTX.US,D,20170911,000000,161.05,161.455,155.33,157.8,1519316,0
+VRTX.US,D,20170912,000000,156.65,157.79,155.4,156.82,801158,0
+VRTX.US,D,20170913,000000,156.79,157.95,155.7,156.8,994981,0
+VRTX.US,D,20170914,000000,156.05,156.56,152.88,153.38,1460631,0
+VRTX.US,D,20170915,000000,153.86,155.95,152.64,153.61,3101476,0
+VRTX.US,D,20170918,000000,153.59,155.11,151.79,153.2,1290101,0
+VRTX.US,D,20170919,000000,153.27,154.095,151.6,153,1419828,0
+VRTX.US,D,20170920,000000,153.29,155.14,151.51,152.72,1394314,0
+VRTX.US,D,20170921,000000,153.22,153.29,151.69,152.06,804141,0
+VRTX.US,D,20170922,000000,151.54,152.07,148.58,151.26,1269386,0
+VRTX.US,D,20170925,000000,151.19,152.79,148.77,149.1,1741161,0
+VRTX.US,D,20170926,000000,149.85,150.82,148,148.48,1762039,0
+VRTX.US,D,20170927,000000,148.86,150.98,147.3,149.07,2103047,0
+VRTX.US,D,20170928,000000,148.6,150.99,147.6,149.62,2098860,0
+VRTX.US,D,20170929,000000,151.21,152.34,149.18,152.04,1499365,0
+VRTX.US,D,20171002,000000,151.23,153.17,150.1,152.23,1847173,0
+VRTX.US,D,20171003,000000,152.21,152.989,150.18,152.51,994785,0
+VRTX.US,D,20171004,000000,152.26,153.82,151.36,152.51,970185,0
+VRTX.US,D,20171005,000000,153.09,153.57,150.96,152.3,1272734,0
+VRTX.US,D,20171006,000000,152.43,156.46,152.31,155.1,1501613,0
+VRTX.US,D,20171009,000000,155.85,157.29,154.46,155.55,1142475,0
+VRTX.US,D,20171010,000000,155.19,156.23,153.5,154.52,1055497,0
+VRTX.US,D,20171011,000000,153.85,154.64,151.65,154.02,1757478,0
+VRTX.US,D,20171012,000000,152.93,154.85,152.84,153.98,1499861,0
+VRTX.US,D,20171013,000000,154.34,155.49,152.68,152.91,930281,0
+VRTX.US,D,20171016,000000,153.11,157.78,153.1,154.7,2253565,0
+VRTX.US,D,20171017,000000,154.55,156,154.02,155.05,795374,0
+VRTX.US,D,20171018,000000,155.29,158.04,154.02,154.76,1050458,0
+VRTX.US,D,20171019,000000,154.57,155.79,152.42,154.6,1309420,0
+VRTX.US,D,20171020,000000,154.97,155.85,152.6,154.63,1320895,0
+VRTX.US,D,20171023,000000,155.32,155.35,150.68,151.06,1552169,0
+VRTX.US,D,20171024,000000,151.06,152.87,148.34,151.11,1824700,0
+VRTX.US,D,20171025,000000,150.08,151.09,146.08,146.8,2220985,0
+VRTX.US,D,20171026,000000,144.88,147.43,139.05,143.76,3735337,0
+VRTX.US,D,20171027,000000,141.021,150.15,141.021,150.11,2747621,0
+VRTX.US,D,20171030,000000,149.74,152.8,148.865,149.53,1750533,0
+VRTX.US,D,20171031,000000,149.34,149.34,141.82,146.23,2457065,0
+VRTX.US,D,20171101,000000,147.35,147.35,142.39,142.63,2412596,0
+VRTX.US,D,20171102,000000,142.01,146.51,142.01,144.9,2049975,0
+VRTX.US,D,20171103,000000,143.05,150.08,142.99,149.97,1884899,0
+VRTX.US,D,20171106,000000,148.17,150.59,146.83,149.01,1608296,0
+VRTX.US,D,20171107,000000,149.03,151.34,148.32,151.31,1384975,0
+VRTX.US,D,20171108,000000,151.51,152,146.69,147.4,1191898,0
+VRTX.US,D,20171109,000000,146.26,148.5,144.321,148.16,1132288,0
+VRTX.US,D,20171110,000000,148.26,149.27,146.1,148.74,861047,0
+VRTX.US,D,20171113,000000,147.44,148.73,146.25,148.03,743628,0
+VRTX.US,D,20171114,000000,147.4,149.05,145.42,147.82,1209146,0
+VRTX.US,D,20171115,000000,147.29,151.75,146.3,148.66,1068219,0
+VRTX.US,D,20171116,000000,148.77,150.33,147.75,147.94,1372689,0
+VRTX.US,D,20171117,000000,147.7,148.79,146.65,147.41,903595,0
+VRTX.US,D,20171120,000000,146.92,147.46,143.43,144.64,1343957,0
+VRTX.US,D,20171121,000000,145.71,146.36,143.505,145.11,1489775,0
+VRTX.US,D,20171122,000000,145.42,147.39,144.81,147.04,906988,0
+VRTX.US,D,20171124,000000,146.08,147.9,146.04,146.55,660987,0
+VRTX.US,D,20171127,000000,146.84,149.29,146.72,148.55,1197609,0
+VRTX.US,D,20171128,000000,148.86,148.97,146.05,147.37,1116860,0
+VRTX.US,D,20171129,000000,147.01,148.341,142.44,143.75,1313862,0
+VRTX.US,D,20171130,000000,144.19,146.1,143.945,144.29,1668160,0
+VRTX.US,D,20171201,000000,143.09,144.7,139.86,140.79,2448450,0
+VRTX.US,D,20171204,000000,141.99,142.7,138.67,138.79,2127659,0
+VRTX.US,D,20171205,000000,138.6,141.67,138.02,138.39,1374009,0
+VRTX.US,D,20171206,000000,138.3,139.41,136.83,137.28,1574552,0
+VRTX.US,D,20171207,000000,137.92,140.85,136.5,138.78,1687469,0
+VRTX.US,D,20171208,000000,139.8,144.8,139.11,143.61,1624970,0
+VRTX.US,D,20171211,000000,143.73,143.91,139.8,141.68,1206597,0
+VRTX.US,D,20171212,000000,140.04,142.08,140.04,140.91,1010252,0
+VRTX.US,D,20171213,000000,141.93,146.36,141.55,144.8,1839451,0
+VRTX.US,D,20171214,000000,145.57,146.32,142.28,142.53,1403938,0
+VRTX.US,D,20171215,000000,143.97,145.96,142.05,145.86,3246092,0
+VRTX.US,D,20171218,000000,146.99,147.94,145.17,145.46,1232227,0
+VRTX.US,D,20171219,000000,145.57,147.34,144.27,145.12,1051132,0
+VRTX.US,D,20171220,000000,145.05,146.26,144.36,145.12,813580,0
+VRTX.US,D,20171221,000000,145.23,149.98,144.68,148.82,2283628,0
+VRTX.US,D,20171222,000000,148.2,151.1,147.8,149.98,1459966,0
+VRTX.US,D,20171226,000000,149.5,151.49,149.5,150.6,777710,0
+VRTX.US,D,20171227,000000,151.13,152.7,150.3,151.53,939036,0
+VRTX.US,D,20171228,000000,152.19,152.49,148.75,151.17,957374,0
+VRTX.US,D,20171229,000000,150.45,151.66,149.75,149.86,881899,0
+VRTX.US,D,20180102,000000,150,153.3,147.72,152.91,1381668,0
+VRTX.US,D,20180103,000000,153.5,153.5,148.58,152.01,1603979,0
+VRTX.US,D,20180104,000000,153.39,153.97,151.63,153.07,1343214,0
+VRTX.US,D,20180105,000000,155.54,157.35,154.1,155.69,1939942,0
+VRTX.US,D,20180108,000000,155.15,157.21,153.35,156.89,1986931,0
+VRTX.US,D,20180109,000000,156.81,157.88,154.515,156.01,1471280,0
+VRTX.US,D,20180110,000000,156,157.87,154.21,157.38,1700048,0
+VRTX.US,D,20180111,000000,158,159.05,156.62,158.4,950608,0
+VRTX.US,D,20180112,000000,157.16,158.42,156.35,157.93,1561110,0
+VRTX.US,D,20180116,000000,158.28,159.87,155.14,155.71,1789451,0
+VRTX.US,D,20180117,000000,157.74,157.94,155.45,156.99,1270114,0
+VRTX.US,D,20180118,000000,156.36,157.51,154.225,157.19,1244078,0
+VRTX.US,D,20180119,000000,157.3,159.5,156.32,157.97,2077963,0
+VRTX.US,D,20180122,000000,158.76,161.95,157.975,161.91,1680145,0
+VRTX.US,D,20180123,000000,163.7,167.31,163.24,166.58,3031046,0
+VRTX.US,D,20180124,000000,167.08,169.29,165.38,167.45,2488405,0
+VRTX.US,D,20180125,000000,168.69,169.11,165.94,166.24,1270109,0
+VRTX.US,D,20180126,000000,167.14,169.3,166.1,169.21,1487423,0
+VRTX.US,D,20180129,000000,169.13,171.26,166.417,167.14,1823456,0
+VRTX.US,D,20180130,000000,166.37,168.08,164,166.54,2157883,0
+VRTX.US,D,20180131,000000,166.72,168.585,164.53,166.87,2320112,0
+VRTX.US,D,20180201,000000,174.11,174.955,163.17,172.99,5088474,0
+VRTX.US,D,20180202,000000,169.42,169.96,164.16,166.24,3371142,0
+VRTX.US,D,20180205,000000,163.08,165.87,155.03,155.14,2868528,0
+VRTX.US,D,20180206,000000,152.63,159.79,151.35,159.27,3114575,0
+VRTX.US,D,20180207,000000,157.1,160.11,155.615,155.68,1812036,0
+VRTX.US,D,20180208,000000,155.32,157.62,151.59,151.6,2853270,0
+VRTX.US,D,20180209,000000,152.92,154.63,146.21,152.96,2717959,0
+VRTX.US,D,20180212,000000,153.41,154.18,148.61,152,2174061,0
+VRTX.US,D,20180213,000000,151.4,155.49,150.99,154.14,1567637,0
+VRTX.US,D,20180214,000000,152.63,158.24,152.32,157.26,1992074,0
+VRTX.US,D,20180215,000000,158.36,161.08,157.16,160.98,1227134,0
+VRTX.US,D,20180216,000000,160.85,162.07,159.39,160.72,1001947,0
+VRTX.US,D,20180220,000000,158.49,164.01,158.01,160.98,1131885,0
+VRTX.US,D,20180221,000000,160.63,161.72,157.83,157.89,1158005,0
+VRTX.US,D,20180222,000000,161.5,162.32,157,157.59,1635012,0
+VRTX.US,D,20180223,000000,159.01,165.98,158.1,165.9,1582562,0
+VRTX.US,D,20180226,000000,166.92,170.36,166.03,169.54,1779326,0
+VRTX.US,D,20180227,000000,168.99,170.89,165.72,165.88,1635786,0
+VRTX.US,D,20180228,000000,166.7,169.541,164.63,166.03,2055525,0
+VRTX.US,D,20180301,000000,165.68,168,163.61,165.83,2028742,0
+VRTX.US,D,20180302,000000,163.08,170.22,161.89,170.06,2111944,0
+VRTX.US,D,20180305,000000,168.49,173.45,167.17,173.16,1882421,0
+VRTX.US,D,20180306,000000,173.33,173.85,166.05,168.72,2176828,0
+VRTX.US,D,20180307,000000,167.94,170.77,167.906,170.17,1215786,0
+VRTX.US,D,20180308,000000,170.39,171.98,169.18,171.88,1060709,0
+VRTX.US,D,20180309,000000,173.26,176.31,171.76,176.26,1415305,0
+VRTX.US,D,20180312,000000,176.5,178.15,174.8,177.13,1357560,0
+VRTX.US,D,20180313,000000,177.36,178.25,174.54,174.96,1989486,0
+VRTX.US,D,20180314,000000,176.15,176.48,172.82,174.38,1036592,0
+VRTX.US,D,20180315,000000,174.57,176.65,173.065,173.97,952466,0
+VRTX.US,D,20180316,000000,174.84,176.42,173.25,175.66,2462076,0
+VRTX.US,D,20180319,000000,174.62,175.28,168.12,170.77,1161542,0
+VRTX.US,D,20180320,000000,171.92,172.67,169.64,171.47,1674317,0
+VRTX.US,D,20180321,000000,171.94,172.415,168.6,170.34,1050015,0
+VRTX.US,D,20180322,000000,167.83,170.38,165.55,166.1,1095474,0
+VRTX.US,D,20180323,000000,165.83,166.7,160.74,160.93,1319393,0
+VRTX.US,D,20180326,000000,163.85,166.35,160.27,166.1,1327335,0
+VRTX.US,D,20180327,000000,167.63,168.28,159.29,160.34,1289311,0
+VRTX.US,D,20180328,000000,160.93,162.59,158.36,159.58,1443658,0
+VRTX.US,D,20180329,000000,159.83,165.51,158.76,162.98,1527247,0
+VRTX.US,D,20180402,000000,161.53,161.99,153.425,156.31,1804506,0
+VRTX.US,D,20180403,000000,155.86,159.55,153.91,158.36,1542275,0
+VRTX.US,D,20180404,000000,156.37,162.45,154.6,162.12,1832014,0
+VRTX.US,D,20180405,000000,162.82,163.49,157.12,157.66,1352812,0
+VRTX.US,D,20180406,000000,155.74,157.59,152.605,154.25,1446291,0
+VRTX.US,D,20180409,000000,156.26,160.39,155.67,156.76,1234090,0
+VRTX.US,D,20180410,000000,159.04,161.72,157.77,161.17,1301729,0
+VRTX.US,D,20180411,000000,158.89,162.94,158.1,158.89,1526952,0
+VRTX.US,D,20180412,000000,159.54,163.45,159.54,161.98,1079909,0
+VRTX.US,D,20180413,000000,163.08,163.08,160.41,161.39,1486113,0
+VRTX.US,D,20180416,000000,163.01,163.71,158.07,158.7,1482901,0
+VRTX.US,D,20180417,000000,160.54,165.6,159.45,164.99,2399358,0
+VRTX.US,D,20180418,000000,165,166.12,162.66,163.36,1122146,0
+VRTX.US,D,20180419,000000,162.33,162.82,159.04,159.55,1235637,0
+VRTX.US,D,20180420,000000,159.61,160.78,157.09,158.15,1534723,0
+VRTX.US,D,20180423,000000,158.71,160.13,157.74,158.69,1154618,0
+VRTX.US,D,20180424,000000,160.27,160.5,154.69,155.67,1504877,0
+VRTX.US,D,20180425,000000,155.49,157.415,154.13,155.15,1313098,0
+VRTX.US,D,20180426,000000,156.6,160.845,155.83,158.81,1991083,0
+VRTX.US,D,20180427,000000,157.5,159.05,153.33,156.05,1866708,0
+VRTX.US,D,20180430,000000,153.16,157.79,153.15,153.16,1717317,0
+VRTX.US,D,20180501,000000,153.14,154.7,150.4,152.48,1648558,0
+VRTX.US,D,20180502,000000,151.32,153.16,148.96,149.47,2565220,0
+VRTX.US,D,20180503,000000,148.32,150.3,145.78,149.64,1518943,0
+VRTX.US,D,20180504,000000,148.26,152.14,147.79,149.39,2263777,0
+VRTX.US,D,20180507,000000,150.54,151.81,148.64,149.5,1448762,0
+VRTX.US,D,20180508,000000,149.45,150,146.95,148.27,1146964,0
+VRTX.US,D,20180509,000000,148.65,150.14,146.665,149.07,1419622,0
+VRTX.US,D,20180510,000000,150.13,151.66,149.08,151.01,1267581,0
+VRTX.US,D,20180511,000000,150.75,157.53,150.62,155.97,2242866,0
+VRTX.US,D,20180514,000000,156.11,158.46,155.39,157.46,1442379,0
+VRTX.US,D,20180515,000000,155.78,155.79,153.941,155.54,1370152,0
+VRTX.US,D,20180516,000000,155.79,156.45,154.4,156.16,1240701,0
+VRTX.US,D,20180517,000000,156.19,157.16,155.29,156.34,1147519,0
+VRTX.US,D,20180518,000000,156.61,157.52,155.33,157.24,998525,0
+VRTX.US,D,20180521,000000,157.84,158.155,155.33,156.22,1199245,0
+VRTX.US,D,20180522,000000,157.1,158.22,155.8,156.28,956366,0
+VRTX.US,D,20180523,000000,155.5,157.315,155.31,156.98,791228,0
+VRTX.US,D,20180524,000000,156.99,157.71,155.53,156.97,634448,0
+VRTX.US,D,20180525,000000,157,157.9,156.22,157.5,653584,0
+VRTX.US,D,20180529,000000,156.6,157.76,153.27,155.24,1142294,0
+VRTX.US,D,20180530,000000,156.14,157.57,155.55,156.64,1164429,0
+VRTX.US,D,20180531,000000,155.49,157.07,153.52,154,1649430,0
+VRTX.US,D,20180601,000000,154.86,154.99,150.5,152.05,2176805,0
+VRTX.US,D,20180604,000000,152.05,153,148.2,149.65,2660991,0
+VRTX.US,D,20180605,000000,149.71,150.4,144.14,145.72,2957840,0
+VRTX.US,D,20180606,000000,145.72,146.95,144.07,145.97,3087528,0
+VRTX.US,D,20180607,000000,147.1,149.689,145.56,145.75,2183214,0
+VRTX.US,D,20180608,000000,145.98,151.26,145.98,150.55,1791147,0
+VRTX.US,D,20180611,000000,150.67,151.285,147.43,148.63,1460342,0
+VRTX.US,D,20180612,000000,148.88,151.73,148.17,150.99,1539661,0
+VRTX.US,D,20180613,000000,151.11,153.39,150.525,151.94,1307687,0
+VRTX.US,D,20180614,000000,152.44,155.586,152,154.99,1384574,0
+VRTX.US,D,20180615,000000,155.51,156.3,154.11,155.02,2890161,0
+VRTX.US,D,20180618,000000,153.9,153.97,151.41,151.69,1371721,0
+VRTX.US,D,20180619,000000,150.01,155.08,149.67,154.5,1551161,0
+VRTX.US,D,20180620,000000,154.46,158.19,153.75,157.63,1385374,0
+VRTX.US,D,20180621,000000,157.88,157.88,155.58,156.57,835370,0
+VRTX.US,D,20180622,000000,157.09,160.28,155.76,159.19,2203490,0
+VRTX.US,D,20180625,000000,158.72,160.17,152.91,154.76,1491803,0
+VRTX.US,D,20180626,000000,154.41,155.5,151.01,151.5,1813927,0
+VRTX.US,D,20180627,000000,151.76,151.895,147.22,147.5,2075364,0
+VRTX.US,D,20180628,000000,147.79,148.52,145.37,147.59,1368358,0
+VRTX.US,D,20180629,000000,161.5,172,161.5,169.96,6716387,0
+VRTX.US,D,20180702,000000,168.4,169.66,164.7,169.61,2283604,0
+VRTX.US,D,20180703,000000,170,170,167.28,167.73,1059865,0
+VRTX.US,D,20180705,000000,168.38,169.95,166.71,169.49,1178627,0
+VRTX.US,D,20180706,000000,170,173.64,169.42,173.45,1518916,0
+VRTX.US,D,20180709,000000,174.37,174.615,171.81,174.16,1334968,0
+VRTX.US,D,20180710,000000,174.91,175.71,172.95,175.11,1600268,0
+VRTX.US,D,20180711,000000,173.83,175.69,173,175.01,1618426,0
+VRTX.US,D,20180712,000000,175.02,178.33,175.02,178.27,1181060,0
+VRTX.US,D,20180713,000000,178.35,181.6,177.9,180.5,1458674,0
+VRTX.US,D,20180716,000000,179.85,182.408,179.55,181.22,1961482,0
+VRTX.US,D,20180717,000000,180.58,183.39,179.82,182.59,1133302,0
+VRTX.US,D,20180718,000000,182,182.34,180.58,181.13,1138482,0
+VRTX.US,D,20180719,000000,180.13,180.933,178.52,180.12,1080486,0
+VRTX.US,D,20180720,000000,180.12,180.14,176.71,177.4,1666374,0
+VRTX.US,D,20180723,000000,176.29,178.67,176.16,176.54,1388700,0
+VRTX.US,D,20180724,000000,178.44,178.67,174.39,174.88,1704975,0
+VRTX.US,D,20180725,000000,174.78,177.42,173.99,176.81,1567334,0
+VRTX.US,D,20180726,000000,178.61,178.85,169.33,175.87,2400676,0
+VRTX.US,D,20180727,000000,175.18,176.285,169.52,172.1,1392093,0
+VRTX.US,D,20180730,000000,170.65,175.34,169.968,174.42,1534172,0
+VRTX.US,D,20180731,000000,175.05,175.74,173.578,175.05,1529430,0
+VRTX.US,D,20180801,000000,175.26,177.93,174.04,177.87,1384463,0
+VRTX.US,D,20180802,000000,174.59,179.86,173.51,177.89,1684292,0
+VRTX.US,D,20180803,000000,174.2,178.09,173.755,174.54,1117993,0
+VRTX.US,D,20180806,000000,175.55,175.99,173.255,174.91,761485,0
+VRTX.US,D,20180807,000000,175.94,178,175.48,177.51,1097804,0
+VRTX.US,D,20180808,000000,177.25,178.396,175.25,175.3,903526,0
+VRTX.US,D,20180809,000000,175.74,177.45,174.95,175.05,837042,0
+VRTX.US,D,20180810,000000,174.41,175.96,173.86,174.82,568010,0
+VRTX.US,D,20180813,000000,175.13,176.15,174.18,175.05,810394,0
+VRTX.US,D,20180814,000000,175.31,177.3,175.31,175.93,566678,0
+VRTX.US,D,20180815,000000,174.38,175.65,171.81,173,907510,0
+VRTX.US,D,20180816,000000,174.18,176.28,173.09,174.96,732505,0
+VRTX.US,D,20180817,000000,174.66,177,173.59,176.08,981740,0
+VRTX.US,D,20180820,000000,176.62,176.83,173.62,175.71,946746,0
+VRTX.US,D,20180821,000000,175.74,178.429,175.04,176.86,919581,0
+VRTX.US,D,20180822,000000,176.81,178.225,176.02,177.72,616391,0
+VRTX.US,D,20180823,000000,177.72,177.72,174.6,176.02,681036,0
+VRTX.US,D,20180824,000000,176.45,177.28,175.1,176.84,905185,0
+VRTX.US,D,20180827,000000,177.98,179.64,177.6,179.32,825637,0
+VRTX.US,D,20180828,000000,180.36,182.22,178.83,180.87,1257611,0
+VRTX.US,D,20180829,000000,180.9,186.44,180.9,184.86,1277524,0
+VRTX.US,D,20180830,000000,185,186.19,184.37,186.03,968908,0
+VRTX.US,D,20180831,000000,185.16,185.88,183.72,184.4,1302095,0
+VRTX.US,D,20180904,000000,183.23,184.59,181.673,183.31,1371082,0
+VRTX.US,D,20180905,000000,183,184.74,181.5,183.21,1027888,0
+VRTX.US,D,20180906,000000,182.51,183.32,178.2,180.05,890712,0
+VRTX.US,D,20180907,000000,178.76,180.79,177.01,179.47,1204444,0
+VRTX.US,D,20180910,000000,180,180.57,177.98,179.28,797528,0
+VRTX.US,D,20180911,000000,178.93,180.25,177.34,178.61,1077737,0
+VRTX.US,D,20180912,000000,179.46,179.98,177.09,178.34,860811,0
+VRTX.US,D,20180913,000000,179.37,181.11,178.005,179.86,830409,0
+VRTX.US,D,20180914,000000,180.51,181.88,177.77,179.01,847297,0
+VRTX.US,D,20180917,000000,179,179.59,175.47,175.8,878076,0
+VRTX.US,D,20180918,000000,175.88,178.46,174.23,177.12,964893,0
+VRTX.US,D,20180919,000000,177.34,177.55,175.8,176.6,732151,0
+VRTX.US,D,20180920,000000,177.39,181.38,177.39,180.52,784813,0
+VRTX.US,D,20180921,000000,181.3,182,179.335,180.08,1642003,0
+VRTX.US,D,20180924,000000,179.43,182.5,179.43,182.17,706285,0
+VRTX.US,D,20180925,000000,183.48,184.16,182.28,182.65,835788,0
+VRTX.US,D,20180926,000000,182.67,189.29,182.67,186.65,1712114,0
+VRTX.US,D,20180927,000000,188,190,187.5,189.74,1381142,0
+VRTX.US,D,20180928,000000,189.74,193.78,189.44,192.74,2148204,0
+VRTX.US,D,20181001,000000,193.24,194.92,191.39,191.57,1841863,0
+VRTX.US,D,20181002,000000,191.84,192.62,190.79,191.93,941159,0
+VRTX.US,D,20181003,000000,192.13,193.06,191.35,192.21,1000926,0
+VRTX.US,D,20181004,000000,191.58,192.62,187.1,188.62,935470,0
+VRTX.US,D,20181005,000000,188.64,191.5,185.37,188.05,859808,0
+VRTX.US,D,20181008,000000,186.95,187.7,183.634,185.34,852196,0
+VRTX.US,D,20181009,000000,185.34,187.96,184.78,185.66,1087261,0
+VRTX.US,D,20181010,000000,184.92,185.61,176.22,176.43,1565380,0
+VRTX.US,D,20181011,000000,175.49,177.84,171.66,175.66,2395236,0
+VRTX.US,D,20181012,000000,177.2,182.19,175.9,181.32,1257515,0
+VRTX.US,D,20181015,000000,180.8,180.995,177.59,177.65,1064193,0
+VRTX.US,D,20181016,000000,178.87,185.78,178.45,185.45,1136652,0
+VRTX.US,D,20181017,000000,185.26,185.84,181.72,185.48,886873,0
+VRTX.US,D,20181018,000000,184.29,184.29,173.801,178.9,2643374,0
+VRTX.US,D,20181019,000000,179.35,181.13,175.05,175.69,1905500,0
+VRTX.US,D,20181022,000000,175.53,178.61,172.697,177.4,1513448,0
+VRTX.US,D,20181023,000000,175.86,177.03,170.8,174.17,1960486,0
+VRTX.US,D,20181024,000000,175.02,175.735,162.53,163.09,2053359,0
+VRTX.US,D,20181025,000000,157,167,153,165.61,2800090,0
+VRTX.US,D,20181026,000000,162.1,171.39,160.68,169.48,2659510,0
+VRTX.US,D,20181029,000000,173.49,174.98,167.35,170.34,2700823,0
+VRTX.US,D,20181030,000000,171.67,173.46,168.46,171.49,1441870,0
+VRTX.US,D,20181031,000000,172.62,174.28,169.42,169.46,1607491,0
+VRTX.US,D,20181101,000000,169.51,175.75,169.25,175.19,1368952,0
+VRTX.US,D,20181102,000000,175.36,177.25,171.11,173.29,1338116,0
+VRTX.US,D,20181105,000000,172.08,175.15,171.701,174.59,801406,0
+VRTX.US,D,20181106,000000,175.21,178.35,174.12,175.23,920333,0
+VRTX.US,D,20181107,000000,177.34,184.14,176.56,183.88,1535978,0
+VRTX.US,D,20181108,000000,183.91,185.57,179.63,180.26,1101756,0
+VRTX.US,D,20181109,000000,179.61,180.56,176.79,180.55,1845491,0
+VRTX.US,D,20181112,000000,180.55,181.45,171.7,172.85,1754054,0
+VRTX.US,D,20181113,000000,174.07,175.8,170.07,170.31,955741,0
+VRTX.US,D,20181114,000000,171.98,173.324,163.134,164.58,1502568,0
+VRTX.US,D,20181115,000000,163.75,167.69,162.67,166.67,1648087,0
+VRTX.US,D,20181116,000000,166.26,167.99,164.67,165.11,1924132,0
+VRTX.US,D,20181119,000000,164.76,165.57,159.77,161.07,1362928,0
+VRTX.US,D,20181120,000000,161.35,161.92,157.285,159.76,1658171,0
+VRTX.US,D,20181121,000000,160.57,162.48,159.06,160.25,874187,0
+VRTX.US,D,20181123,000000,158.76,161.99,157.4,160.39,346829,0
+VRTX.US,D,20181126,000000,164.3,167.7,162.89,167.4,1604009,0
+VRTX.US,D,20181127,000000,168.43,176.6,168.43,175.45,2327610,0
+VRTX.US,D,20181128,000000,175.51,178.42,172.338,178.38,1445111,0
+VRTX.US,D,20181129,000000,176.89,181.65,176.89,179.45,976406,0
+VRTX.US,D,20181130,000000,179.6,181,178.33,180.79,1095998,0
+VRTX.US,D,20181203,000000,182.6,186.785,181.915,184.65,1692900,0
+VRTX.US,D,20181204,000000,184.74,187.76,177.41,177.93,1316188,0
+VRTX.US,D,20181206,000000,175.37,179.76,174,179.61,1906316,0
+VRTX.US,D,20181207,000000,178.03,179.55,170.9,172.21,1627291,0
+VRTX.US,D,20181210,000000,172.98,174.365,167.63,173.78,907149,0
+VRTX.US,D,20181211,000000,176.29,176.56,170.86,173.23,1023565,0
+VRTX.US,D,20181212,000000,176.2,178.62,174.72,175.45,904998,0
+VRTX.US,D,20181213,000000,175.06,177.49,171.6,173.42,971193,0
+VRTX.US,D,20181214,000000,171.38,171.995,169.63,170.06,916918,0
+VRTX.US,D,20181217,000000,169.64,171.41,164.485,166.17,1765072,0
+VRTX.US,D,20181218,000000,168.06,169.62,161.35,163.43,1593169,0
+VRTX.US,D,20181219,000000,163.04,164.42,156.3,158.66,1877594,0
+VRTX.US,D,20181220,000000,158.52,163.48,157.699,161.3,2213260,0
+VRTX.US,D,20181221,000000,161.94,165.07,156.301,156.5,2677605,0
+VRTX.US,D,20181224,000000,155.4,158.47,151.8,151.91,1158155,0
+VRTX.US,D,20181226,000000,152.98,161.87,152.4,161.84,1638369,0
+VRTX.US,D,20181227,000000,158.95,162.58,156.27,162.37,1485000,0
+VRTX.US,D,20181228,000000,163.52,164.839,160.38,161.42,966721,0
+VRTX.US,D,20181231,000000,162.8,166.21,162.005,165.71,1375410,0
+VRTX.US,D,20190102,000000,161.21,165.14,160.95,164.08,1465350,0
+VRTX.US,D,20190103,000000,165.83,169.32,163.18,163.73,1690854,0
+VRTX.US,D,20190104,000000,165.9,173.31,164.899,172.7,1874533,0
+VRTX.US,D,20190107,000000,173.05,176.78,170.87,175.85,1294712,0
+VRTX.US,D,20190108,000000,177,178.41,174.72,178.19,1653229,0
+VRTX.US,D,20190109,000000,179.14,182.7,178.25,182.3,2298518,0
+VRTX.US,D,20190110,000000,181.85,186.09,180.26,186.03,1988432,0
+VRTX.US,D,20190111,000000,184.62,188.86,183.426,188.16,2222560,0
+VRTX.US,D,20190114,000000,186.71,186.99,183.78,183.91,1962008,0
+VRTX.US,D,20190115,000000,184.37,186.755,183.06,186.68,1330425,0
+VRTX.US,D,20190116,000000,186.21,188.34,184.13,186.15,2251237,0
+VRTX.US,D,20190117,000000,185.77,191.424,184.705,190.52,1605860,0
+VRTX.US,D,20190118,000000,192.63,194.78,189.41,194.7,2149793,0
+VRTX.US,D,20190122,000000,193.48,195.81,192.39,193.88,2003881,0
+VRTX.US,D,20190123,000000,194.67,195.2,187.78,189.89,2043144,0
+VRTX.US,D,20190124,000000,189.64,190.225,186.47,186.58,1825062,0
+VRTX.US,D,20190125,000000,188.16,190.39,186.27,189.5,1404751,0
+VRTX.US,D,20190128,000000,188.94,188.984,185.76,188.09,1513518,0
+VRTX.US,D,20190129,000000,188.16,188.264,184.7,186.38,1024572,0
+VRTX.US,D,20190130,000000,185.84,187.92,184.5,187.05,1385987,0
+VRTX.US,D,20190131,000000,187.17,190.98,186.86,190.91,900773,0
+VRTX.US,D,20190201,000000,190.92,193.03,189.92,191.52,893008,0
+VRTX.US,D,20190204,000000,189.19,189.275,184.49,187.98,1482263,0
+VRTX.US,D,20190205,000000,185.81,190.74,185.44,187.02,1643480,0
+VRTX.US,D,20190206,000000,193,193,182.06,182.39,1915715,0
+VRTX.US,D,20190207,000000,181.5,182.59,178.99,180.18,1462546,0
+VRTX.US,D,20190208,000000,178.76,181.45,178.76,181.34,980716,0
+VRTX.US,D,20190211,000000,182.05,182.17,178.4,181.53,2037038,0
+VRTX.US,D,20190212,000000,184.01,184.3,181.44,184.01,1316645,0
+VRTX.US,D,20190213,000000,185,186.25,184.35,185.25,1244460,0
+VRTX.US,D,20190214,000000,184.52,186.84,183.53,185.72,917789,0
+VRTX.US,D,20190215,000000,185.67,188.56,185.67,188.07,1408240,0
+VRTX.US,D,20190219,000000,187.9,189.09,185.83,186.86,1823670,0
+VRTX.US,D,20190220,000000,186.06,188.64,185.65,187.84,1066275,0
+VRTX.US,D,20190221,000000,187.7,188.12,182.16,183.06,1086953,0
+VRTX.US,D,20190222,000000,184.33,185.84,182.935,185.76,1027434,0
+VRTX.US,D,20190225,000000,186.74,188.1,185.63,186.33,1268772,0
+VRTX.US,D,20190226,000000,186.26,189.99,184.89,188.92,1477952,0
+VRTX.US,D,20190227,000000,187.97,189.87,186.44,189.81,633241,0
+VRTX.US,D,20190228,000000,189.74,190.04,188.23,188.75,1194699,0
+VRTX.US,D,20190301,000000,189.95,192.69,189.28,192.16,887724,0
+VRTX.US,D,20190304,000000,193.03,193.89,186.71,190.04,1208568,0
+VRTX.US,D,20190305,000000,190.16,190.51,187.52,187.8,1409099,0
+VRTX.US,D,20190306,000000,188.18,188.695,180.56,181.11,1381035,0
+VRTX.US,D,20190307,000000,181.36,181.83,177.45,178.61,1432915,0
+VRTX.US,D,20190308,000000,177.26,177.62,173.59,177.26,1451476,0
+VRTX.US,D,20190311,000000,177.94,180.56,177.78,180.52,1350697,0
+VRTX.US,D,20190312,000000,181.15,183.23,179.85,182.57,1545300,0
+VRTX.US,D,20190313,000000,183.37,186.775,182.21,185.66,1202373,0
+VRTX.US,D,20190314,000000,185.62,186.66,184.45,186.11,785740,0
+VRTX.US,D,20190315,000000,186.88,189.35,186.37,188.09,2768606,0
+VRTX.US,D,20190318,000000,188,189.21,185.53,187.48,1554078,0
+VRTX.US,D,20190319,000000,184.64,185,181.18,181.76,1556196,0
+VRTX.US,D,20190320,000000,181.53,182.46,179.54,179.98,1213668,0
+VRTX.US,D,20190321,000000,178.22,182.74,178.22,182.56,1156531,0
+VRTX.US,D,20190322,000000,182.09,183.85,181.04,181.53,1612327,0
+VRTX.US,D,20190325,000000,181.67,185.06,181.44,183.85,1754503,0
+VRTX.US,D,20190326,000000,185.24,190.07,184.83,189.91,1374128,0
+VRTX.US,D,20190327,000000,190,190.005,185.62,185.82,1181198,0
+VRTX.US,D,20190328,000000,186.01,186.94,181.49,182.42,1615217,0
+VRTX.US,D,20190329,000000,184.29,184.86,181.915,183.95,1274722,0
+VRTX.US,D,20190401,000000,185.2,187.38,184.68,186.05,1029960,0
+VRTX.US,D,20190402,000000,185.96,189.43,184.905,187.11,814385,0
+VRTX.US,D,20190403,000000,187.9,188.98,187.01,187.89,829756,0
+VRTX.US,D,20190404,000000,188.22,188.34,182.49,184.15,1193408,0
+VRTX.US,D,20190405,000000,184.49,189.35,184.24,188.89,2289193,0
+VRTX.US,D,20190408,000000,189.27,189.95,186.67,188.93,910148,0
+VRTX.US,D,20190409,000000,188.01,189.7,187.75,188.31,976044,0
+VRTX.US,D,20190410,000000,188.32,191.71,187.065,190.37,1155872,0
+VRTX.US,D,20190411,000000,191.08,191.42,184.22,185.12,1971928,0
+VRTX.US,D,20190412,000000,185.42,186.47,182.31,182.78,1077440,0
+VRTX.US,D,20190415,000000,182.27,184.32,180.24,182.49,826703,0
+VRTX.US,D,20190416,000000,183.63,184.8,179.59,179.74,900446,0
+VRTX.US,D,20190417,000000,180.45,180.75,166.65,166.97,2851420,0
+VRTX.US,D,20190418,000000,169.96,170.45,163.681,168.16,3195691,0
+VRTX.US,D,20190422,000000,167.79,169.86,166.195,168.52,1213527,0
+VRTX.US,D,20190423,000000,169.22,175.6,168.771,175.37,1514591,0
+VRTX.US,D,20190424,000000,175.58,175.86,171.76,172.58,1164516,0
+VRTX.US,D,20190425,000000,172.4,175.22,170.2,174.61,806666,0
+VRTX.US,D,20190426,000000,173.98,174.42,170.01,172.85,1117744,0
+VRTX.US,D,20190429,000000,172.58,173.67,171.22,172.52,750347,0
+VRTX.US,D,20190430,000000,173.93,174.92,168.49,168.98,1619777,0
+VRTX.US,D,20190501,000000,168.76,175.6,168.51,172.6,1824775,0
+VRTX.US,D,20190502,000000,172.1,172.487,167.8,169.54,1209837,0
+VRTX.US,D,20190503,000000,170.05,174.19,169.46,173.87,971769,0
+VRTX.US,D,20190506,000000,170.3,175.15,169.95,174.76,888288,0
+VRTX.US,D,20190507,000000,172.33,174.38,168.59,170.28,1345920,0
+VRTX.US,D,20190508,000000,170.06,171.54,168.4,169.01,1121620,0
+VRTX.US,D,20190509,000000,167.4,170.5,166.48,169.91,820212,0
+VRTX.US,D,20190510,000000,169.36,169.36,164.31,168.85,805666,0
+VRTX.US,D,20190513,000000,165.7,167.48,164.07,164.61,1118452,0
+VRTX.US,D,20190514,000000,165.6,167.58,164.96,166.72,938244,0
+VRTX.US,D,20190515,000000,165.41,168.22,164.96,166.88,663662,0
+VRTX.US,D,20190516,000000,167.63,173.41,167.63,170.23,1689001,0
+VRTX.US,D,20190517,000000,168.9,170.84,167.97,168.73,898185,0
+VRTX.US,D,20190520,000000,167.77,168.25,165.68,165.73,644265,0
+VRTX.US,D,20190521,000000,167.89,170.15,167.38,169.12,703346,0
+VRTX.US,D,20190522,000000,168.47,174.29,168.47,172.37,1230425,0
+VRTX.US,D,20190523,000000,171.61,173.32,169.5,173.01,1272756,0
+VRTX.US,D,20190524,000000,174.31,175.94,171.365,171.77,1115656,0
+VRTX.US,D,20190528,000000,172.24,173.79,171.06,172.76,1542109,0
+VRTX.US,D,20190529,000000,171.15,171.87,166.3,166.55,1788394,0
+VRTX.US,D,20190530,000000,167.26,170.5,167.26,170.26,902947,0
+VRTX.US,D,20190531,000000,168.49,169.99,166.1,166.18,982523,0
+VRTX.US,D,20190603,000000,166.87,168.85,165.796,166.64,1080560,0
+VRTX.US,D,20190604,000000,168.16,172.97,167.08,171.27,1456839,0
+VRTX.US,D,20190605,000000,171.9,174,170.39,173.27,1254518,0
+VRTX.US,D,20190606,000000,173.22,173.99,167.42,167.75,1261065,0
+VRTX.US,D,20190607,000000,169.43,173.98,169.255,173.51,1109578,0
+VRTX.US,D,20190610,000000,173.29,174.12,171.51,172.84,1025053,0
+VRTX.US,D,20190611,000000,174.08,174.88,171.75,172,1442252,0
+VRTX.US,D,20190612,000000,172.6,173.47,169.26,170.63,1444580,0
+VRTX.US,D,20190613,000000,171.17,171.95,167.84,168.89,951626,0
+VRTX.US,D,20190614,000000,168.9,170.99,167.94,170.22,806077,0
+VRTX.US,D,20190617,000000,171.17,174.14,171.17,173.78,955604,0
+VRTX.US,D,20190618,000000,175.97,178.9,174.8,177.94,1521367,0
+VRTX.US,D,20190619,000000,178.52,182.14,177,181.75,1535436,0
+VRTX.US,D,20190620,000000,183.52,186.33,181.21,182.17,1217655,0
+VRTX.US,D,20190621,000000,183.34,184.45,180.76,183.97,1844607,0
+VRTX.US,D,20190624,000000,184.56,184.984,180.548,181.02,764040,0
+VRTX.US,D,20190625,000000,181.64,183.1,179.49,180.15,960080,0
+VRTX.US,D,20190626,000000,180.11,181.03,177.13,177.66,768712,0
+VRTX.US,D,20190627,000000,178,179.24,176.68,178.58,731475,0
+VRTX.US,D,20190628,000000,179.74,184.99,178.75,183.38,1604907,0
+VRTX.US,D,20190701,000000,185.07,185.14,180.81,181.84,1112937,0
+VRTX.US,D,20190702,000000,181.54,181.54,178.88,179.53,819621,0
+VRTX.US,D,20190703,000000,180.25,183.45,178.54,183.26,571593,0
+VRTX.US,D,20190705,000000,179.45,183.24,177.41,178.34,878875,0
+VRTX.US,D,20190708,000000,177.76,177.76,174.18,176.75,818899,0
+VRTX.US,D,20190709,000000,175.62,178.63,174.775,178.46,714725,0
+VRTX.US,D,20190710,000000,179,179.75,175.53,178.76,766560,0
+VRTX.US,D,20190711,000000,178.81,178.86,172.74,176.01,1258069,0
+VRTX.US,D,20190712,000000,176.06,176.27,173.95,175.79,1004048,0
+VRTX.US,D,20190715,000000,176.16,178.08,174.7,176.37,1055341,0
+VRTX.US,D,20190716,000000,176.47,177.934,175.58,176.16,619960,0
+VRTX.US,D,20190717,000000,176.93,179.24,176.33,177.14,773112,0
+VRTX.US,D,20190718,000000,176.92,178.58,176.38,178.09,853492,0
+VRTX.US,D,20190719,000000,179.15,179.15,174.045,174.13,1121646,0
+VRTX.US,D,20190722,000000,173.34,174.57,172.407,174.08,1120958,0
+VRTX.US,D,20190723,000000,174.43,176.36,173.396,175.24,828427,0
+VRTX.US,D,20190724,000000,173.34,175,172.31,173.34,1135658,0
+VRTX.US,D,20190725,000000,172.22,172.51,169.02,169.56,1784010,0
+VRTX.US,D,20190726,000000,170.18,171.13,165.85,166.83,1640861,0
+VRTX.US,D,20190729,000000,167.21,167.51,165.27,166.23,1366589,0
+VRTX.US,D,20190730,000000,165.74,171.1,165.52,169.54,2339004,0
+VRTX.US,D,20190731,000000,168.79,170.21,165.66,166.62,1460350,0
+VRTX.US,D,20190801,000000,173.42,181.3,170.13,179.29,3130255,0
+VRTX.US,D,20190802,000000,177.78,180.97,177.06,178.39,1814936,0
+VRTX.US,D,20190805,000000,176.44,177.14,173.924,175.56,1709396,0
+VRTX.US,D,20190806,000000,174.23,177.05,173.64,176.94,1287618,0
+VRTX.US,D,20190807,000000,175.11,176.47,172.48,175.65,940964,0
+VRTX.US,D,20190808,000000,175.59,183.11,175.59,182.94,1641733,0
+VRTX.US,D,20190809,000000,182.94,184.07,179.393,182.98,1275807,0
+VRTX.US,D,20190812,000000,182.06,183.14,179.115,179.84,1160938,0
+VRTX.US,D,20190813,000000,178.04,185.54,178.04,183.91,1263661,0
+VRTX.US,D,20190814,000000,181.77,183.57,178.85,179.53,1405777,0
+VRTX.US,D,20190815,000000,180.414,182.04,178.37,181.12,829130,0
+VRTX.US,D,20190816,000000,183.08,185.75,180.84,184.94,1331099,0
+VRTX.US,D,20190819,000000,186.24,187.71,185.88,187.09,963229,0
+VRTX.US,D,20190820,000000,187.04,188.44,182.904,183.72,1001309,0
+VRTX.US,D,20190821,000000,185.86,187.3,184.6,186.4,575530,0
+VRTX.US,D,20190822,000000,186.76,187.62,181.48,184.24,1026856,0
+VRTX.US,D,20190823,000000,184.36,186.78,179.24,180.18,1198694,0
+VRTX.US,D,20190826,000000,180.82,182.38,179.56,180.64,829517,0
+VRTX.US,D,20190827,000000,181.99,182.92,177.27,178.25,940100,0
+VRTX.US,D,20190828,000000,177.47,180.71,170.54,178.34,1680241,0
+VRTX.US,D,20190829,000000,179.3,180.5,178.14,178.98,680331,0
+VRTX.US,D,20190830,000000,179.6,181.2,178.76,180.02,892907,0
+VRTX.US,D,20190903,000000,180.55,181.57,177.575,178.7,1030148,0
+VRTX.US,D,20190904,000000,179.73,179.75,173.56,176.83,1003373,0
+VRTX.US,D,20190905,000000,178.18,180.05,177.02,179.86,868710,0
+VRTX.US,D,20190906,000000,180.35,182.15,179.33,181.33,979384,0
+VRTX.US,D,20190909,000000,181.28,181.28,174.45,174.81,1176986,0
+VRTX.US,D,20190910,000000,174.03,174.14,166.645,171.01,1849418,0
+VRTX.US,D,20190911,000000,171.19,173.61,170.9,173.11,1190846,0
+VRTX.US,D,20190912,000000,174.39,175.45,172,172.45,874480,0
+VRTX.US,D,20190913,000000,173.16,175.79,172.45,174.94,1216300,0
+VRTX.US,D,20190916,000000,173.89,178.09,173.13,177.55,959003,0
+VRTX.US,D,20190917,000000,173.02,177.82,173.02,176,1165874,0
+VRTX.US,D,20190918,000000,176.01,176.495,171.96,174.52,1186280,0
+VRTX.US,D,20190919,000000,174.48,176.7,173.6,176.14,784800,0
+VRTX.US,D,20190920,000000,177.01,179.55,175.58,178.12,1773984,0
+VRTX.US,D,20190923,000000,178.23,179.005,175.77,175.88,825027,0
+VRTX.US,D,20190924,000000,176.32,177.78,171.03,172.52,778452,0
+VRTX.US,D,20190925,000000,172.31,173.49,170.56,171.5,956069,0
+VRTX.US,D,20190926,000000,172.05,172.05,167.43,169.55,1602849,0
+VRTX.US,D,20190927,000000,170.29,170.54,165.53,166.74,1206331,0
+VRTX.US,D,20190930,000000,169.55,171.29,167.61,169.42,1470435,0
+VRTX.US,D,20191001,000000,169.24,170.106,166.52,167.58,954636,0
+VRTX.US,D,20191002,000000,167.69,168.52,165.23,166.71,1499329,0
+VRTX.US,D,20191003,000000,166.06,170.64,166.06,170.5,1143281,0
+VRTX.US,D,20191004,000000,170.89,172.92,170.52,172.42,879764,0
+VRTX.US,D,20191007,000000,171.88,172.76,169.27,172.05,934991,0
+VRTX.US,D,20191008,000000,170.47,171.89,167.6,169.55,1016379,0
+VRTX.US,D,20191009,000000,170.87,171.99,168.55,168.73,797283,0
+VRTX.US,D,20191010,000000,168.42,170.37,167.615,170.22,800403,0
+VRTX.US,D,20191011,000000,171.44,174.72,171.13,172.41,869933,0
+VRTX.US,D,20191014,000000,172.32,175.25,172.32,173.59,579631,0
+VRTX.US,D,20191015,000000,174.36,176.98,174.022,176.14,762591,0
+VRTX.US,D,20191016,000000,175.32,177.2,173.62,176.09,814891,0
+VRTX.US,D,20191017,000000,177.8,180.05,177.5,177.72,1172127,0
+VRTX.US,D,20191018,000000,180.25,180.25,175.38,176.23,1122557,0
+VRTX.US,D,20191021,000000,177.23,184.81,174.82,183.53,1285163,0
+VRTX.US,D,20191022,000000,186.91,194.75,186.19,191.06,4442480,0
+VRTX.US,D,20191023,000000,190.37,192.54,186.41,190.51,1555191,0
+VRTX.US,D,20191024,000000,191.7,194.9,189.35,194.47,1893295,0
+VRTX.US,D,20191025,000000,193.13,195.94,192.55,194.49,1199278,0
+VRTX.US,D,20191028,000000,194.56,195.02,192.32,194.02,1337394,0
+VRTX.US,D,20191029,000000,194.43,198.456,193.26,197.89,1695040,0
+VRTX.US,D,20191030,000000,198.11,199.455,196.64,199.28,1195679,0
+VRTX.US,D,20191031,000000,197.06,200,194.2,195.48,2273379,0
+VRTX.US,D,20191101,000000,196.24,202.94,195.015,200.94,3010626,0
+VRTX.US,D,20191104,000000,202.13,202.25,197.8,199.42,1293317,0
+VRTX.US,D,20191105,000000,199,199.95,196.46,197.14,1324232,0
+VRTX.US,D,20191106,000000,198.23,198.49,195.7,195.97,1123979,0
+VRTX.US,D,20191107,000000,196.4,197.16,195.11,195.83,1018631,0
+VRTX.US,D,20191108,000000,197.08,202.111,196.71,201.31,1220080,0
+VRTX.US,D,20191111,000000,200.98,202.21,199.29,201.9,825165,0
+VRTX.US,D,20191112,000000,202.14,204.84,201.84,203.86,939805,0
+VRTX.US,D,20191113,000000,205,207.64,203.75,207.1,1101055,0
+VRTX.US,D,20191114,000000,206.84,207.5,203.24,205,995539,0
+VRTX.US,D,20191115,000000,205.95,210.05,205.01,209.8,1581467,0
+VRTX.US,D,20191118,000000,209.87,210.08,207.683,210,1533611,0
+VRTX.US,D,20191119,000000,212.97,215.455,209.41,215,1706178,0
+VRTX.US,D,20191120,000000,214.78,217.08,212.85,215.07,2487280,0
+VRTX.US,D,20191121,000000,214.34,215.64,212.803,215.5,1241326,0
+VRTX.US,D,20191122,000000,216.93,218.6,215.1,218,1318934,0
+VRTX.US,D,20191125,000000,219.37,223.61,219,223.27,1491538,0
+VRTX.US,D,20191126,000000,223.66,223.73,218.23,219.05,1875480,0
+VRTX.US,D,20191127,000000,219.1,220.99,218.07,220.09,832860,0
+VRTX.US,D,20191129,000000,220.39,222.42,220.03,221.75,537133,0
+VRTX.US,D,20191202,000000,222.96,223.41,218.41,220.79,1093457,0
+VRTX.US,D,20191203,000000,219.61,222.75,218.39,221.13,957058,0
+VRTX.US,D,20191204,000000,222,224.08,221.07,223.91,937011,0
+VRTX.US,D,20191205,000000,223.77,224.31,221.346,223.07,767150,0
+VRTX.US,D,20191206,000000,224.17,224.66,220.36,223.25,1021307,0
+VRTX.US,D,20191209,000000,222.99,225.66,219.19,219.37,1803503,0
+VRTX.US,D,20191210,000000,219.42,221.87,218.5,220.27,1256553,0
+VRTX.US,D,20191211,000000,221.91,224.27,219.58,220,958908,0
+VRTX.US,D,20191212,000000,219.71,222.55,219.168,220.55,1094791,0
+VRTX.US,D,20191213,000000,220.19,221.62,217.83,218.98,1484056,0
+VRTX.US,D,20191216,000000,220.5,221.86,219.33,219.5,1919376,0
+VRTX.US,D,20191217,000000,219.72,219.73,216.01,217.62,1452464,0
+VRTX.US,D,20191218,000000,217.83,219.92,217.49,219.35,1759361,0
+VRTX.US,D,20191219,000000,220.14,220.675,216.975,217.78,1910172,0
+VRTX.US,D,20191220,000000,219.62,221.02,217,220.69,2824107,0
+VRTX.US,D,20191223,000000,220.95,222.87,219.68,219.98,1132805,0
+VRTX.US,D,20191224,000000,220.46,220.64,218.505,220.56,300516,0
+VRTX.US,D,20191226,000000,220.6,220.9,218.38,220.25,697040,0
+VRTX.US,D,20191227,000000,220.59,221.484,218.12,220.97,904599,0
+VRTX.US,D,20191230,000000,220.38,221.945,217.33,218.97,774326,0
+VRTX.US,D,20191231,000000,218.6,219.81,216.7,218.95,1036437,0
+VRTX.US,D,20200102,000000,220.24,220.654,216.95,219.45,1303850,0
+VRTX.US,D,20200103,000000,216.16,219.887,214.55,217.98,943577,0
+VRTX.US,D,20200106,000000,217.73,224.35,216.91,224.03,1436623,0
+VRTX.US,D,20200107,000000,224.26,225.92,222.14,223.79,1028630,0
+VRTX.US,D,20200108,000000,225.89,232.7,224.91,231.09,1802743,0
+VRTX.US,D,20200109,000000,233.08,233.255,227.27,230.26,1435381,0
+VRTX.US,D,20200110,000000,231.69,231.69,228.07,228.95,1017426,0
+VRTX.US,D,20200113,000000,229.38,230,224.56,226.49,1031533,0
+VRTX.US,D,20200114,000000,226.44,229.8,225.53,229.75,1042036,0
+VRTX.US,D,20200115,000000,229.88,234.33,228.78,234.15,1741525,0
+VRTX.US,D,20200116,000000,234.27,235.78,233.27,235.5,2124025,0
+VRTX.US,D,20200117,000000,236.51,236.51,232.82,235.83,1599342,0
+VRTX.US,D,20200121,000000,235.84,237.2,233.13,233.99,1399779,0
+VRTX.US,D,20200122,000000,234.94,237.47,234.4,234.61,1133969,0
+VRTX.US,D,20200123,000000,235,235.63,231.38,233.91,977959,0
+VRTX.US,D,20200124,000000,234.07,235.18,228.415,229.06,904271,0
+VRTX.US,D,20200127,000000,226.51,228.79,226.07,227.37,802283,0
+VRTX.US,D,20200128,000000,228.53,232.295,227.57,231.97,861813,0
+VRTX.US,D,20200129,000000,231.72,233.593,230.57,232.41,893569,0
+VRTX.US,D,20200130,000000,230.84,231.75,228.68,230.31,1169453,0
+VRTX.US,D,20200131,000000,238.65,239.4,223.01,227.05,3373655,0
+VRTX.US,D,20200203,000000,230.76,233.779,225.01,230.51,1988059,0
+VRTX.US,D,20200204,000000,233.35,241.23,233.29,239.66,1485889,0
+VRTX.US,D,20200205,000000,241.61,244.41,240,240.76,1951742,0
+VRTX.US,D,20200206,000000,242.13,244.65,238.01,239.12,1320423,0
+VRTX.US,D,20200207,000000,237.66,240.344,234.1,240.06,1443319,0
+VRTX.US,D,20200210,000000,239.22,244.89,237,244.75,1273055,0
+VRTX.US,D,20200211,000000,245,249,242.775,247.81,2280049,0
+VRTX.US,D,20200212,000000,247.61,248.795,240.7,242.21,1805742,0
+VRTX.US,D,20200213,000000,241.41,245.385,239.73,240.09,1329205,0
+VRTX.US,D,20200214,000000,241.24,244.45,238.55,243.82,1354016,0
+VRTX.US,D,20200218,000000,244.92,246,241.09,245.93,1305401,0
+VRTX.US,D,20200219,000000,249.85,249.85,245.24,247.78,947716,0
+VRTX.US,D,20200220,000000,247.29,247.7,242.585,245.1,1524832,0
+VRTX.US,D,20200221,000000,247.3,247.5,243.27,246.29,1365436,0
+VRTX.US,D,20200224,000000,241.44,242.76,235.7,237.01,1659510,0
+VRTX.US,D,20200225,000000,238.18,239.99,228.5,230,1581236,0
+VRTX.US,D,20200226,000000,232.41,237.37,229.49,232.04,1578570,0
+VRTX.US,D,20200227,000000,228.4,231.63,218.01,223.3,1972989,0
+VRTX.US,D,20200228,000000,215.57,224.54,215.5,224.03,2491476,0
+VRTX.US,D,20200302,000000,224.37,232.98,223.14,232.29,2406547,0
+VRTX.US,D,20200303,000000,230.27,237.55,226.67,228.26,2093182,0
+VRTX.US,D,20200304,000000,232.29,246.06,230.9,245.32,1971889,0
+VRTX.US,D,20200305,000000,239.24,242.18,235.285,237.31,1518316,0
+VRTX.US,D,20200306,000000,229.15,234.48,226.6138,233.5,1872612,0
+VRTX.US,D,20200309,000000,218.07,227.61,214.08,219.65,2034532,0
+VRTX.US,D,20200310,000000,226.21,231.41,216.47,230.51,2024555,0
+VRTX.US,D,20200311,000000,225.63,230.83,218.7,220.34,1733873,0
+VRTX.US,D,20200312,000000,206.59,215.36,201.5,204.06,3758168,0
+VRTX.US,D,20200313,000000,218.23,221.47,200.76,220.86,3813367,0
+VRTX.US,D,20200316,000000,201.6,219,199.16,199.77,2521430,0
+VRTX.US,D,20200317,000000,203.97,230.0649,202.5,210.44,4447501,0
+VRTX.US,D,20200318,000000,200.6,224.99,197.47,212.98,3406379,0
+VRTX.US,D,20200319,000000,215.15,223.9313,202.01,215.69,3118569,0
+VRTX.US,D,20200320,000000,217.7,227.425,204.16,206,2764731,0
+VRTX.US,D,20200323,000000,210.5,218.1,199.52,202.21,2801959,0
+VRTX.US,D,20200324,000000,207.84,224.98,207.84,223.13,2830846,0
+VRTX.US,D,20200325,000000,219.88,224,209.51,210.09,2066918,0
+VRTX.US,D,20200326,000000,209.8,225.62,209.43,224.49,1752736,0
+VRTX.US,D,20200327,000000,219.43,224.18,215.5688,217.24,1712723,0
+VRTX.US,D,20200330,000000,221.34,233.77,220,231.92,2138951,0
+VRTX.US,D,20200331,000000,228.95,240,228.02,237.95,3300687,0
+VRTX.US,D,20200401,000000,232.12,234.98,223.45,225.48,1482254,0
+VRTX.US,D,20200402,000000,222.77,242.96,222.39,242.16,2503957,0
+VRTX.US,D,20200403,000000,241.38,247.45,234.35,238.31,1989809,0
+VRTX.US,D,20200406,000000,248.61,256.65,241.94,255.3,3046253,0
+VRTX.US,D,20200407,000000,263.15,267.45,245.38,247.67,3551363,0
+VRTX.US,D,20200408,000000,249.43,251.68,240.5,249.66,2737502,0
+VRTX.US,D,20200409,000000,251.9969,251.9969,243,246.61,2491827,0
+VRTX.US,D,20200413,000000,244.66,253.83,243.805,252.28,1831345,0
+VRTX.US,D,20200414,000000,257.44,265.66,253.51,262.41,2180477,0
+VRTX.US,D,20200415,000000,260.9,262.82,254.31,255.23,2686489,0
+VRTX.US,D,20200416,000000,259.67,265.28,258.609,264.76,2172764,0
+VRTX.US,D,20200417,000000,272.34,272.67,265.15,270.46,2166774,0
+VRTX.US,D,20200420,000000,271.97,276.2599,269.05,273.26,1967867,0
+VRTX.US,D,20200421,000000,273,277.22,262.55,262.8,1602834,0
+VRTX.US,D,20200422,000000,267.15,271.2532,264.0027,269.37,1546047,0
+VRTX.US,D,20200423,000000,270.03,277.7999,266.92,267.91,2770594,0
+VRTX.US,D,20200424,000000,270.12,271.345,266.43,269.86,1805896,0
+VRTX.US,D,20200427,000000,275,275.26,267.16,268.51,2181623,0
+VRTX.US,D,20200428,000000,268,269.95,250.43,256.96,2338277,0
+VRTX.US,D,20200429,000000,260.97,262,250.52,251.05,2401696,0
+VRTX.US,D,20200430,000000,257.75,258.5,245.06,251.2,2825201,0
+VRTX.US,D,20200501,000000,249.26,256,248,254.9,1940527,0
+VRTX.US,D,20200504,000000,257.4,265,256.01,264.69,2650479,0
+VRTX.US,D,20200505,000000,266.97,274.06,264.8,272.33,1934615,0
+VRTX.US,D,20200506,000000,272.33,275.55,268,270.06,1290338,0
+VRTX.US,D,20200507,000000,272.69,273.72,266.83,270.01,1622385,0
+VRTX.US,D,20200508,000000,269.5,274.41,268.29,271.63,1084271,0
+VRTX.US,D,20200511,000000,271.45,286.82,270.44,285.28,2068457,0
+VRTX.US,D,20200512,000000,287.33,288.515,276.41,276.47,1727937,0
+VRTX.US,D,20200513,000000,276.6,284.8561,272.19,277.03,1645070,0
+VRTX.US,D,20200514,000000,277.56,282.48,272.21,277,3076324,0
+VRTX.US,D,20200515,000000,275.63,288.73,273.51,288.69,1740143,0
+VRTX.US,D,20200518,000000,293.78,295.5525,283.1,284.13,1727055,0
+VRTX.US,D,20200519,000000,285.3,288.41,281.14,282.28,1267158,0
+VRTX.US,D,20200520,000000,284.81,285.99,282.13,284.62,1436482,0
+VRTX.US,D,20200521,000000,285.26,285.4,281.25,284.63,1315089,0
+VRTX.US,D,20200522,000000,284.18,286,281.5175,284.96,1066589,0
+VRTX.US,D,20200526,000000,287.95,288.5,264.41,266.5,3486950,0
+VRTX.US,D,20200527,000000,264.38,278.69,254.41,278.51,3189591,0
+VRTX.US,D,20200528,000000,276.27,283.73,276.0675,277.38,1922230,0
+VRTX.US,D,20200529,000000,281.35,289.44,276.04,287.96,5408867,0
+VRTX.US,D,20200601,000000,285.42,288.73,283.8238,286.64,1819617,0
+VRTX.US,D,20200602,000000,283.92,286.176,278.66,284.27,1600761,0
+VRTX.US,D,20200603,000000,283.72,283.8,274.06,277.01,1783009,0
+VRTX.US,D,20200604,000000,274.27,279.285,270.76,272.82,1603933,0
+VRTX.US,D,20200605,000000,270.82,271.68,262.55,265.69,2753400,0
+VRTX.US,D,20200608,000000,264.05,265.84,261.28,265.01,2088686,0
+VRTX.US,D,20200609,000000,267.28,275.1399,265.09,270.85,2687854,0
+VRTX.US,D,20200610,000000,275.76,277.9,271.81,274.34,1600242,0
+VRTX.US,D,20200611,000000,275.56,276.36,263.67,263.89,1831276,0
+VRTX.US,D,20200612,000000,268.12,271.39,262.3,268.56,1530170,0
+VRTX.US,D,20200615,000000,264.77,268.52,262.24,267.77,1385514,0
+VRTX.US,D,20200616,000000,270.43,275.69,268.22,273.77,1557610,0
+VRTX.US,D,20200617,000000,273.88,282.76,273.77,280.09,1645370,0
+VRTX.US,D,20200618,000000,279.4,282.2163,275.93,279.19,1371969,0
+VRTX.US,D,20200619,000000,280.3,295.54,280.3,293.27,4085277,0
+VRTX.US,D,20200622,000000,294,295,287.8001,293.2,1592292,0
+VRTX.US,D,20200623,000000,294.06,299.21,293.31,295.8,1571831,0
+VRTX.US,D,20200624,000000,294.93,297.71,288.9,291.18,1622162,0
+VRTX.US,D,20200625,000000,292.38,295.36,288.8315,295.15,1188827,0
+VRTX.US,D,20200626,000000,292.68,293,284.74,286.14,1895477,0
+VRTX.US,D,20200629,000000,286.95,287.65,280.89,285.18,1452670,0
+VRTX.US,D,20200630,000000,287.709,292.37,283,290.31,2171974,0
+VRTX.US,D,20200701,000000,290.5,291.66,283.7911,286.28,1752378,0
+VRTX.US,D,20200702,000000,288.52,293.95,287.45,291.1,1101751,0
+VRTX.US,D,20200706,000000,294.36,295,289.63,291.31,1342103,0
+VRTX.US,D,20200707,000000,292.3,306.08,291.45,299.06,1624913,0
+VRTX.US,D,20200708,000000,300.05,301.65,292.13,295.92,1500327,0
+VRTX.US,D,20200709,000000,295.52,297.79,290.05,295.4,1107003,0
+VRTX.US,D,20200710,000000,293.95,295,290.86,294.45,911425,0
+VRTX.US,D,20200713,000000,293.05,296.85,283.85,284.82,1667442,0
+VRTX.US,D,20200714,000000,283.14,294.72,279.117,293.83,1738338,0
+VRTX.US,D,20200715,000000,292.76,295.346,290.2,295.11,1127012,0
+VRTX.US,D,20200716,000000,292.01,293.33,284.69,290.56,903486,0
+VRTX.US,D,20200717,000000,291.528,294.67,289.28,294.53,1072168,0
+VRTX.US,D,20200720,000000,292.69,304,292.69,303.1,1256143,0
+VRTX.US,D,20200721,000000,300.65,301.14,290.96,291.4,1515381,0
+VRTX.US,D,20200722,000000,293.56,293.56,286.46,291.23,846262,0
+VRTX.US,D,20200723,000000,291.33,291.99,283.32,284.46,1310213,0
+VRTX.US,D,20200724,000000,281.78,282.64,276.5001,278.49,1837754,0
+VRTX.US,D,20200727,000000,280.8395,285.57,277.68,284.21,1485115,0
+VRTX.US,D,20200728,000000,283.83,284.59,278.14,278.52,1098626,0
+VRTX.US,D,20200729,000000,280.28,281.59,278.09,278.72,1091182,0
+VRTX.US,D,20200730,000000,275.0753,282.28,274.662,279.4,1538387,0
+VRTX.US,D,20200731,000000,278.8772,283,268.25,272,2983981,0
+VRTX.US,D,20200803,000000,274.2,280.59,274,279.52,1716272,0
+VRTX.US,D,20200804,000000,279.23,280.57,274.03,275.71,1286550,0
+VRTX.US,D,20200805,000000,275.41,275.75,271.16,273.23,1329929,0
+VRTX.US,D,20200806,000000,269.3,273.88,268.58,273.34,1142341,0
+VRTX.US,D,20200807,000000,273.48,277.2,269.95,272.99,1005983,0
+VRTX.US,D,20200810,000000,271.58,272.29,265.09,268.73,1186829,0
+VRTX.US,D,20200811,000000,266,267.99,261.3,261.86,1370330,0
+VRTX.US,D,20200812,000000,263.08,271.35,262.87,270.85,1262792,0
+VRTX.US,D,20200813,000000,270.06,272.73,266.87,267.15,979231,0
+VRTX.US,D,20200814,000000,268.29,269.95,265.8,267.29,1008402,0
+VRTX.US,D,20200817,000000,267.9,274.17,267.84,273.84,985031,0
+VRTX.US,D,20200818,000000,275,275,269.26,271.31,887147,0
+VRTX.US,D,20200819,000000,270.85,273.99,269.53,270.07,996791,0
+VRTX.US,D,20200820,000000,270.67,272.09,268.6,271.43,1117743,0
+VRTX.US,D,20200821,000000,271.73,273.11,267.99,271.28,1064119,0
+VRTX.US,D,20200824,000000,269.9,271.94,263.47,267.43,1037528,0
+VRTX.US,D,20200825,000000,268.17,273.32,266.225,272.35,1316199,0
+VRTX.US,D,20200826,000000,272.86,272.86,268.82,271.29,857565,0
+VRTX.US,D,20200827,000000,272.95,275.625,269.72,274.34,961049,0
+VRTX.US,D,20200828,000000,272.94,275.26,268.1,269.96,813757,0
+VRTX.US,D,20200831,000000,270.35,279.74,270,279.12,1311319,0
+VRTX.US,D,20200901,000000,277.87,279.96,271.77,275.49,1252788,0
+VRTX.US,D,20200902,000000,275.64,283.45,273.72,281.89,1352375,0
+VRTX.US,D,20200903,000000,281.86,281.86,265.25,267.42,1619607,0
+VRTX.US,D,20200904,000000,267.84,269.91,263.01,266.5,1514846,0
+VRTX.US,D,20200908,000000,261.78,264.84,258,258.61,1264731,0
+VRTX.US,D,20200909,000000,261.11,264.36,259.04,263.04,1829238,0
+VRTX.US,D,20200910,000000,262.95,263.5816,253.97,255.65,1231917,0
+VRTX.US,D,20200911,000000,257.84,262.08,255.765,257.96,1169728,0
+VRTX.US,D,20200914,000000,261.24,268.4,260.87,264.8,1200487,0
+VRTX.US,D,20200915,000000,266.77,267.88,264.2375,266.85,1217533,0
+VRTX.US,D,20200916,000000,271,273.55,267.31,267.55,1387524,0
+VRTX.US,D,20200917,000000,258.98,273.244,258.82,271.46,1763634,0
+VRTX.US,D,20200918,000000,273.3,273.59,257.415,265.39,2179548,0
+VRTX.US,D,20200921,000000,264.14,264.94,259.27,264,1150781,0
+VRTX.US,D,20200922,000000,263.66,268,260.38,267.58,817683,0
+VRTX.US,D,20200923,000000,267.87,270.085,262.75,263.82,864429,0
+VRTX.US,D,20200924,000000,262.61,263.9,257.5,263.13,1422617,0
+VRTX.US,D,20200925,000000,264.1,268.91,260.52,268.18,1345847,0
+VRTX.US,D,20200928,000000,269.9,270.585,264.23,267.73,1103301,0
+VRTX.US,D,20200929,000000,267.82,271.68,266.38,270.31,891669,0
+VRTX.US,D,20200930,000000,271.33,274.66,269.465,272.12,1382840,0
+VRTX.US,D,20201001,000000,272.9,275.4,270.65,273.51,932574,0
+VRTX.US,D,20201002,000000,269.34,272.79,260.13,260.8,1339385,0
+VRTX.US,D,20201005,000000,262.86,269.07,261.7,268.98,1303341,0
+VRTX.US,D,20201006,000000,269.89,270.5,260.26,260.98,1023100,0
+VRTX.US,D,20201007,000000,263.18,266.5,262.1,265.82,764284,0
+VRTX.US,D,20201008,000000,267.16,268.92,264.91,268.53,777761,0
+VRTX.US,D,20201009,000000,268.865,270.075,266.2401,269.95,877773,0
+VRTX.US,D,20201012,000000,273.14,277.33,269.575,274.6,1331313,0
+VRTX.US,D,20201013,000000,275.88,280.99,274.48,276.09,1087986,0
+VRTX.US,D,20201014,000000,275.19,275.75,269.789,271.46,1046518,0
+VRTX.US,D,20201015,000000,227.55,232.46,213.1701,215.28,17492971,0
+VRTX.US,D,20201016,000000,217.79,225,217.19,218.08,5957623,0
+VRTX.US,D,20201019,000000,219.0782,225.97,217.25,220.51,3789629,0
+VRTX.US,D,20201020,000000,222,222.62,214.48,214.54,2924795,0
+VRTX.US,D,20201021,000000,215.885,217.93,209.16,211.38,2775667,0
+VRTX.US,D,20201022,000000,210.37,214.74,208.23,210.08,2380567,0
+VRTX.US,D,20201023,000000,212.19,213.51,209.07,211.58,1715758,0
+VRTX.US,D,20201026,000000,209.75,210.54,204.845,207.15,2087483,0
+VRTX.US,D,20201027,000000,208.35,213.58,206.7889,212.19,2756330,0
+VRTX.US,D,20201028,000000,212,214.24,208.25,208.34,2221370,0
+VRTX.US,D,20201029,000000,209.01,210.375,205,207.01,1931045,0
+VRTX.US,D,20201030,000000,205.93,211.64,203.51,208.36,2829604,0
+VRTX.US,D,20201102,000000,211.14,211.448,202.565,207.42,1877706,0
+VRTX.US,D,20201103,000000,208.92,214.88,208,211.14,1892048,0
+VRTX.US,D,20201104,000000,218.27,223.7683,214.22,215.09,3778577,0
+VRTX.US,D,20201105,000000,220.08,220.92,216.2209,219.48,2347518,0
+VRTX.US,D,20201106,000000,219.12,221.72,216.36,220.28,1707943,0
+VRTX.US,D,20201109,000000,224.41,229.08,221.5,222.85,2478342,0
+VRTX.US,D,20201110,000000,223.77,224.74,215.06,215.35,1917814,0
+VRTX.US,D,20201111,000000,217.12,218.8,213.65,216.72,1647432,0
+VRTX.US,D,20201112,000000,217.05,221.315,216.9,218.31,2144061,0
+VRTX.US,D,20201113,000000,222.28,227.2683,219.64,225.52,1695453,0
+VRTX.US,D,20201116,000000,225.99,227.355,221.79,224.27,1706781,0
+VRTX.US,D,20201117,000000,222.72,223.43,218.23,222.96,1750676,0
+VRTX.US,D,20201118,000000,222.71,223.77,216.34,216.35,2500645,0
+VRTX.US,D,20201119,000000,216.42,218.141,211.395,211.97,2604055,0
+VRTX.US,D,20201120,000000,212.3511,217.23,210.04,215.21,2239270,0
+VRTX.US,D,20201123,000000,216.78,218.29,214.14,217.87,1852049,0
+VRTX.US,D,20201124,000000,215.53,219.47,215.13,216.5,2179767,0
+VRTX.US,D,20201125,000000,217.87,220.54,215.84,218.1,2033279,0
+VRTX.US,D,20201127,000000,219.61,226.72,219.61,226.71,1052834,0
+VRTX.US,D,20201130,000000,231,232.17,224.3,227.75,4585577,0
+VRTX.US,D,20201201,000000,227.47,230.56,226.02,230.3,1762018,0
+VRTX.US,D,20201202,000000,230.3,232.45,226.32,226.7,1864363,0
+VRTX.US,D,20201203,000000,226,229.05,224.71,226.87,1291766,0
+VRTX.US,D,20201204,000000,227.3,230.21,225.59,228.32,948938,0
+VRTX.US,D,20201207,000000,231,231.42,225.12,227.06,1218699,0
+VRTX.US,D,20201208,000000,228.8083,230.2,225.4,229.83,1329830,0
+VRTX.US,D,20201209,000000,230,231,221.31,224.38,1992302,0
+VRTX.US,D,20201210,000000,224.81,224.89,221.7,224.04,1462606,0
+VRTX.US,D,20201211,000000,224.1,224.5593,220.93,224.17,1476048,0
+VRTX.US,D,20201214,000000,226.79,233.47,226.425,228.13,2220204,0
+VRTX.US,D,20201215,000000,229.7,230.6,226,228.81,1189846,0
+VRTX.US,D,20201216,000000,229.66,232.75,228.55,232.11,1708917,0
+VRTX.US,D,20201217,000000,233,237.35,232.32,236.92,1992842,0
+VRTX.US,D,20201218,000000,238.54,239.71,234.47,236.72,2929448,0
+VRTX.US,D,20201221,000000,233.02,235.58,228.8,234.55,1567185,0
+VRTX.US,D,20201222,000000,235.01,235.795,232.35,234.9,1128635,0
+VRTX.US,D,20201223,000000,235.4,238.57,234.08,235.84,1013122,0
+VRTX.US,D,20201224,000000,237.17,237.5,233.48,234.46,451669,0
+VRTX.US,D,20201228,000000,235.4,236.48,232.2,232.47,903252,0
+VRTX.US,D,20201229,000000,233.94,236.56,232.96,233.49,656798,0
+VRTX.US,D,20201230,000000,235,237.01,232.07,232.68,819113,0
+VRTX.US,D,20201231,000000,232.35,237.5,230.325,236.34,1161200,0
+VRTX.US,D,20210104,000000,237.91,238.08,226.27,229.43,2117690,0
+VRTX.US,D,20210105,000000,228.84,229.92,225.09,228.58,1730541,0
+VRTX.US,D,20210106,000000,225.1,227.51,222.31,226.65,2306943,0
+VRTX.US,D,20210107,000000,227.9,233.97,227.2,232.9,1503978,0
+VRTX.US,D,20210108,000000,233.86,237.76,233.01,237,1231193,0
+VRTX.US,D,20210111,000000,235.58,236.47,227.38,234.64,2263226,0
+VRTX.US,D,20210112,000000,234.8,238.26,228.74,229.38,1816945,0
+VRTX.US,D,20210113,000000,230.2,231.055,226.94,227.1,1809591,0
+VRTX.US,D,20210114,000000,228.22,228.395,224.7,226.12,1728068,0
+VRTX.US,D,20210115,000000,226.59,227.6,224.39,225.55,2242187,0
+VRTX.US,D,20210119,000000,227,233.88,223.31,231.91,2044843,0
+VRTX.US,D,20210120,000000,233.29,239.3608,231.18,236.7,1608815,0
+VRTX.US,D,20210121,000000,237.06,239.75,232.78,238.64,1624536,0
+VRTX.US,D,20210122,000000,237.25,241.83,236.99,237.59,1258224,0
+VRTX.US,D,20210125,000000,240.99,242.99,239.0453,241.31,1828574,0
+VRTX.US,D,20210126,000000,240.43,241.98,236.24,237.64,1629293,0
+VRTX.US,D,20210127,000000,234,234,224.7,225.25,2546174,0
+VRTX.US,D,20210128,000000,226.8,234.96,226.57,230.04,1593618,0
+VRTX.US,D,20210129,000000,229.45,232.92,227.56,229.08,2029485,0
+VRTX.US,D,20210201,000000,231,232.38,226.18,231.77,1927931,0
+VRTX.US,D,20210202,000000,225.802,227.9,216.14,217.33,6292896,0
+VRTX.US,D,20210203,000000,218.42,219.085,210.99,211,3830177,0
+VRTX.US,D,20210204,000000,213.35,214.79,211.6475,213.71,2908053,0
+VRTX.US,D,20210205,000000,214.5,217.55,212.26,215.26,2740472,0
+VRTX.US,D,20210208,000000,217.13,218.22,213.54,214.37,2141468,0
+VRTX.US,D,20210209,000000,214.45,215.59,212.57,213.82,1624895,0
+VRTX.US,D,20210210,000000,215.98,216.3,212.02,212.53,1862967,0
+VRTX.US,D,20210211,000000,212.48,212.89,209.72,210.495,1893699,0
+VRTX.US,D,20210212,000000,210.82,214.36,210.22,213.98,1798495,0
+VRTX.US,D,20210216,000000,213.8,214.41,208.61,210.27,2509723,0
+VRTX.US,D,20210217,000000,209.58,215,208.5,214.85,2087066,0
+VRTX.US,D,20210218,000000,213.56,213.76,209.58,209.83,2127296,0
+VRTX.US,D,20210219,000000,210,211.73,206.79,207.02,2231212,0
+VRTX.US,D,20210222,000000,206.72,216.215,204.62,214.96,3671871,0
+VRTX.US,D,20210223,000000,215.2,217.69,211.67,216.44,2600916,0
+VRTX.US,D,20210224,000000,215.82,220.415,214.72,217.04,1775785,0
+VRTX.US,D,20210225,000000,215.8,217.4,210.5,212.98,1830557,0
+VRTX.US,D,20210226,000000,214.67,215.5,209.34,212.55,3083421,0
+VRTX.US,D,20210301,000000,212.68,213.69,209.38,210.38,1845531,0
+VRTX.US,D,20210302,000000,211.81,214.13,211.45,212.06,2491514,0
+VRTX.US,D,20210303,000000,212,213.275,208.06,208.44,2478417,0
+VRTX.US,D,20210304,000000,207.3,213.1,205.8501,207.79,2273296,0
+VRTX.US,D,20210305,000000,208.23,212.6,206.39,211.98,1704848,0
+VRTX.US,D,20210308,000000,212.27,219.3,211.76,213.58,3426563,0
+VRTX.US,D,20210309,000000,217.29,219.13,213.86,214.04,2276742,0
+VRTX.US,D,20210310,000000,217.3,217.72,211.56,214.29,1938935,0
+VRTX.US,D,20210311,000000,214.71,217.68,214.31,215.15,1625655,0
+VRTX.US,D,20210312,000000,214.34,214.9,211.26,214.33,1162690,0
+VRTX.US,D,20210315,000000,213.71,219.85,213.4784,219.65,1577824,0
+VRTX.US,D,20210316,000000,220.6318,220.6318,216.715,218.99,1367475,0
+VRTX.US,D,20210317,000000,217.16,217.88,214.15,217.08,1195494,0
+VRTX.US,D,20210318,000000,214.13,216.25,212.65,213.36,1620825,0
+VRTX.US,D,20210319,000000,214.44,216.93,213.28,216.11,2098616,0
+VRTX.US,D,20210322,000000,215.84,220.33,215.25,218.82,1934448,0
+VRTX.US,D,20210323,000000,219.83,219.85,212.11,213.59,1620721,0
+VRTX.US,D,20210324,000000,213.61,214.51,209.41,211.54,1522197,0
+VRTX.US,D,20210325,000000,213.1606,213.6,209.71,212.36,2292300,0
+VRTX.US,D,20210326,000000,212.5,214.96,209.22,214.64,2848429,0
+VRTX.US,D,20210329,000000,213.93,218.46,212.21,216.71,1531539,0
+VRTX.US,D,20210330,000000,214.75,215.495,212.37,212.99,1272545,0
+VRTX.US,D,20210331,000000,213.38,216.06,212.87,214.89,1523314,0
+VRTX.US,D,20210401,000000,215.89,216.02,212.3,213.04,2071471,0
+VRTX.US,D,20210405,000000,214.38,215.61,213.18,215.32,2050057,0
+VRTX.US,D,20210406,000000,215.5,216.46,213.15,215.3,1925989,0
+VRTX.US,D,20210407,000000,215.71,218.47,211.7,212.72,1515559,0
+VRTX.US,D,20210408,000000,214.18,216.05,209.95,210.28,2259364,0
+VRTX.US,D,20210409,000000,210.5,213.82,209.53,213.35,1533672,0
+VRTX.US,D,20210412,000000,212.68,214.45,211.21,213.6,1467994,0
+VRTX.US,D,20210413,000000,214.61,218.7,214.455,215.94,1628857,0
+VRTX.US,D,20210414,000000,216.16,220.25,216.16,217.13,1564724,0
+VRTX.US,D,20210415,000000,218.52,222.35,218,221.1,1686741,0
+VRTX.US,D,20210416,000000,222.34,222.78,219.24,219.39,1917605,0
+VRTX.US,D,20210419,000000,220.86,222.5899,218.15,219.18,1510927,0
+VRTX.US,D,20210420,000000,218.84,222,218.15,220.16,1370655,0
+VRTX.US,D,20210421,000000,220.79,221.48,217.82,219.76,1173375,0
+VRTX.US,D,20210422,000000,217.11,218.93,214,215.98,1777617,0
+VRTX.US,D,20210423,000000,217.07,218.8105,215.77,217.9,1205079,0
+VRTX.US,D,20210426,000000,217.74,218.28,214.46,216.97,1303409,0
+VRTX.US,D,20210427,000000,217.1,218.15,215,215.53,1223967,0
+VRTX.US,D,20210428,000000,215.68,215.72,212.81,213.48,1426981,0
+VRTX.US,D,20210429,000000,213.6,213.8,210.27,211.86,1656018,0
+VRTX.US,D,20210430,000000,213.34,221.41,213,218.2,2592830,0
+VRTX.US,D,20210503,000000,217.27,219.69,216.7,217.95,1367110,0
+VRTX.US,D,20210504,000000,217.54,217.54,211.76,214.85,1772626,0
+VRTX.US,D,20210505,000000,214.85,215.835,213.24,213.87,1254817,0
+VRTX.US,D,20210506,000000,212.25,213.58,211.06,213.16,1184101,0
+VRTX.US,D,20210507,000000,214.355,216.77,213.81,215.01,1232048,0
+VRTX.US,D,20210510,000000,215.63,216.28,212.75,212.9,1269728,0
+VRTX.US,D,20210511,000000,211.803,214.02,211.39,213,1330192,0
+VRTX.US,D,20210512,000000,212.06,215.67,211.74,212.68,1198051,0
+VRTX.US,D,20210513,000000,212.69,215.015,212.33,214.35,1077583,0
+VRTX.US,D,20210514,000000,215.1,218.18,213.29,217.09,1428235,0
+VRTX.US,D,20210517,000000,215.62,217.65,214.8,216.35,932971,0
+VRTX.US,D,20210518,000000,216.9,218.06,214.38,214.645,1336956,0
+VRTX.US,D,20210519,000000,213.2,214.18,211,214.05,1117450,0
+VRTX.US,D,20210520,000000,213.93,218.97,213.4,216.61,1417526,0
+VRTX.US,D,20210521,000000,217.29,218.42,213,213.43,1618788,0
+VRTX.US,D,20210524,000000,215.02,215.695,210.99,211.22,1505302,0
+VRTX.US,D,20210525,000000,211.41,212.0634,207.48,208.76,1707414,0
+VRTX.US,D,20210526,000000,209.63,209.63,206.14,206.8,1485043,0
+VRTX.US,D,20210527,000000,207.04,207.44,204.62,207.31,2195169,0
+VRTX.US,D,20210528,000000,208.78,211.78,208.3,208.63,1724933,0
+VRTX.US,D,20210601,000000,209.49,210.2,207.2,209.67,1808887,0
+VRTX.US,D,20210602,000000,210,212.2099,208.45,210.38,1559137,0
+VRTX.US,D,20210603,000000,209.04,211.48,208.5,211.15,1447694,0
+VRTX.US,D,20210604,000000,211.68,212.98,209.39,209.93,1602018,0
+VRTX.US,D,20210607,000000,210.58,211.57,208.62,209.16,2258933,0
+VRTX.US,D,20210608,000000,210.7,213.17,209.13,211.13,1917212,0
+VRTX.US,D,20210609,000000,212,215.47,211.55,213.56,1600058,0
+VRTX.US,D,20210610,000000,213.82,217.26,211.28,216.77,2623195,0
+VRTX.US,D,20210611,000000,194.04,200.05,192.88,193.02,13725126,0
+VRTX.US,D,20210614,000000,195.66,196.32,192.63,194.8,3399156,0
+VRTX.US,D,20210615,000000,195.91,196,188.01,188.97,4608874,0
+VRTX.US,D,20210616,000000,189.5722,192.55,187.2,187.49,2796380,0
+VRTX.US,D,20210617,000000,187.49,189.17,185.64,188.36,4314228,0
+VRTX.US,D,20210618,000000,188.52,188.84,185.88,187.85,3517937,0
+VRTX.US,D,20210621,000000,188.1057,190.85,187.48,187.7,2027171,0
+VRTX.US,D,20210622,000000,188.13,188.94,185.325,188.87,1879727,0
+VRTX.US,D,20210623,000000,188.19,189.78,187.09,187.52,1930926,0
+VRTX.US,D,20210624,000000,188.6,193.28,188.29,191.94,2482072,0
+VRTX.US,D,20210625,000000,192,194.78,191.02,194.34,5671783,0
+VRTX.US,D,20210628,000000,197,198.73,194.42,197.82,2804189,0
+VRTX.US,D,20210629,000000,197.34,198.8,196.565,196.78,2646048,0
+VRTX.US,D,20210630,000000,196.82,202.22,196.21,201.63,2572865,0
+VRTX.US,D,20210701,000000,201.26,202.43,199.86,202.21,2551835,0
+VRTX.US,D,20210702,000000,203.19,203.24,200.31,200.54,1402743,0
+VRTX.US,D,20210706,000000,201.47,201.9,199.97,200.05,1947343,0
+VRTX.US,D,20210707,000000,199.79,200.44,197.21,198.99,2308733,0
+VRTX.US,D,20210708,000000,197.395,198.99,196.3,197.74,1806935,0
+VRTX.US,D,20210709,000000,197.55,198.71,196.43,198.16,948304,0
+VRTX.US,D,20210712,000000,198,198.46,197.2,198.34,2074872,0
+VRTX.US,D,20210713,000000,198.16,200.44,197.36,198.33,1685938,0
+VRTX.US,D,20210714,000000,197.51,199.02,195.75,197.89,1655032,0
+VRTX.US,D,20210715,000000,196.79,200.16,195.85,200.09,2453005,0
+VRTX.US,D,20210716,000000,200.6,204.46,199.26,202.28,3066772,0
+VRTX.US,D,20210719,000000,202.16,204.26,198.33,199.24,1897533,0
+VRTX.US,D,20210720,000000,195,196.99,193.88,196.55,3487842,0
+VRTX.US,D,20210721,000000,196.08,197.21,194.45,196.27,1382606,0
+VRTX.US,D,20210722,000000,195.4,196.57,195,196.02,1295493,0
+VRTX.US,D,20210723,000000,196.72,203.52,195.5,200.5,2887392,0
+VRTX.US,D,20210726,000000,199.43,202.41,198.26,198.93,4010882,0
+VRTX.US,D,20210727,000000,199.85,203.1,198.66,202.85,1822460,0
+VRTX.US,D,20210728,000000,202.85,204.88,201.05,202.24,1258749,0
+VRTX.US,D,20210729,000000,202.7253,202.94,198.83,200.38,1396984,0
+VRTX.US,D,20210730,000000,201.54,203.46,197.31,201.58,2132974,0
+VRTX.US,D,20210802,000000,200.65,201.27,197.45,198.32,2809562,0
+VRTX.US,D,20210803,000000,198.59,200.71,198.03,200.05,2060247,0
+VRTX.US,D,20210804,000000,200,202,199.11,199.59,2612271,0
+VRTX.US,D,20210805,000000,200.255,203.13,199.73,202.99,1975495,0
+VRTX.US,D,20210806,000000,202.99,204,200.53,200.67,1542279,0
+VRTX.US,D,20210809,000000,201.38,201.54,198.63,200.4,2314486,0
+VRTX.US,D,20210810,000000,200.5,200.66,195.335,196.46,2891660,0
+VRTX.US,D,20210811,000000,196.82,199.28,194.525,195.25,4204507,0
+VRTX.US,D,20210812,000000,195.72,196.35,193.88,194.81,3580202,0
+VRTX.US,D,20210813,000000,195,195.71,193.7,194.36,3231998,0
+VRTX.US,D,20210816,000000,194.67,194.95,189.61,190.97,3548929,0
+VRTX.US,D,20210817,000000,189.47,198.59,188.84,198.44,2082264,0
+VRTX.US,D,20210818,000000,198.72,198.72,194.68,194.77,1120263,0
+VRTX.US,D,20210819,000000,194.3,197.92,194.3,195.04,1141098,0
+VRTX.US,D,20210820,000000,195.6,198.61,194.3,195.85,974755,0
+VRTX.US,D,20210823,000000,197.27,200.5,196.14,198.4,1125784,0
+VRTX.US,D,20210824,000000,198.82,200.16,196.68,199.73,880305,0
+VRTX.US,D,20210825,000000,199.59,202.17,198.09,201.33,1192700,0
+VRTX.US,D,20210826,000000,200.94,202.74,197.91,198.25,1134809,0
+VRTX.US,D,20210827,000000,198.15,202.77,195.85,199.92,1290055,0
+VRTX.US,D,20210830,000000,199.3,201.56,198.7,199.49,1119634,0
+VRTX.US,D,20210831,000000,200.21,200.35,198.15,200.29,1889721,0
+VRTX.US,D,20210901,000000,200.62,202.55,196.35,197.14,1450719,0
+VRTX.US,D,20210902,000000,198.06,199.8,196.6,199.22,1240146,0
+VRTX.US,D,20210903,000000,198.5,199.18,196.66,198.05,985420,0
+VRTX.US,D,20210907,000000,196.2,197.05,192,192.2,1714521,0
+VRTX.US,D,20210908,000000,191.81,193.4,191.0601,191.37,940475,0
+VRTX.US,D,20210909,000000,189.42,190.1999,188.05,188.09,1449929,0
+VRTX.US,D,20210910,000000,188.17,190.15,186.15,188.57,1375527,0
+VRTX.US,D,20210913,000000,190.07,193.25,189.61,190.72,972857,0
+VRTX.US,D,20210914,000000,190.86,191.75,188.21,188.41,960738,0
+VRTX.US,D,20210915,000000,188.47,190.6,188.42,188.86,1599252,0
+VRTX.US,D,20210916,000000,188.85,189.535,185.44,187.1,1548270,0
+VRTX.US,D,20210917,000000,186.24,188.535,184.78,188.3,2214404,0
+VRTX.US,D,20210920,000000,186.89,188.89,185.07,185.67,1874618,0
+VRTX.US,D,20210921,000000,186.17,187.49,185.1056,185.8,913475,0
+VRTX.US,D,20210922,000000,186.12,186.435,182.6,184.27,1376027,0
+VRTX.US,D,20210923,000000,184.62,186.5,184.5,185.09,1076256,0
+VRTX.US,D,20210924,000000,185.2999,185.2999,181.98,183.61,1159765,0
+VRTX.US,D,20210927,000000,183.2,184.05,181.45,183.41,1469937,0
+VRTX.US,D,20210928,000000,182.4,183.315,180.02,181.6,1589099,0
+VRTX.US,D,20210929,000000,182.17,184.25,181.96,182.22,1101123,0
+VRTX.US,D,20210930,000000,182.48,184.21,181.37,181.39,1322155,0
+VRTX.US,D,20211001,000000,180.16,181.145,178.35,180.35,1355807,0
+VRTX.US,D,20211004,000000,179,181,177.035,177.4,1648167,0
+VRTX.US,D,20211005,000000,177.5,179.4,176.92,177.01,1802657,0
+VRTX.US,D,20211006,000000,177.01,182.58,176.36,180.91,1723077,0
+VRTX.US,D,20211007,000000,180.91,182,179.72,180.02,1287303,0
+VRTX.US,D,20211008,000000,180.27,181.0175,178.58,178.94,1157949,0
+VRTX.US,D,20211011,000000,179.23,181.015,178.21,179.58,1533064,0
+VRTX.US,D,20211012,000000,181.51,181.51,179.305,180.21,1425022,0
+VRTX.US,D,20211013,000000,180.22,182.5,180.22,181.34,1088949,0
+VRTX.US,D,20211014,000000,182.14,184.19,181.33,181.9,1913451,0
+VRTX.US,D,20211015,000000,182.48,183.15,181,181.77,1409424,0
+VRTX.US,D,20211018,000000,182.5,182.695,177.71,180.8,2335876,0
+VRTX.US,D,20211019,000000,182.06,185.5989,181.11,185.41,2011273,0
+VRTX.US,D,20211020,000000,185.99,187.88,185.08,185.49,1623594,0
+VRTX.US,D,20211021,000000,185.5417,187.2,184.34,187.09,1629124,0
+VRTX.US,D,20211022,000000,186.77,187.15,182.88,183.52,1945186,0
+VRTX.US,D,20211025,000000,183.52,186.14,182.51,184.99,982563,0
+VRTX.US,D,20211026,000000,185.02,186.58,183.9454,184.07,1003451,0
+VRTX.US,D,20211027,000000,184.39,184.96,180.395,180.94,1217153,0
+VRTX.US,D,20211028,000000,181.19,183.83,181.01,182,1357045,0
+VRTX.US,D,20211029,000000,181.93,185.91,180.665,184.93,1567893,0
+VRTX.US,D,20211101,000000,184.18,186.7364,183.41,185.4,1172734,0
+VRTX.US,D,20211102,000000,185.6622,185.6622,180.71,181.4,2317336,0
+VRTX.US,D,20211103,000000,187.5,190.75,184.1,189.07,3917526,0
+VRTX.US,D,20211104,000000,189.1029,194.41,188.3,194.21,3469399,0
+VRTX.US,D,20211105,000000,193.76,195.23,191.48,192.85,2231778,0
+VRTX.US,D,20211108,000000,192.99,194.46,190.64,192.23,1345878,0
+VRTX.US,D,20211109,000000,192.23,193.41,190.31,191.09,1727743,0
+VRTX.US,D,20211110,000000,191.01,192.61,187.51,187.91,1340435,0
+VRTX.US,D,20211111,000000,188,188.15,185.1,185.87,1146344,0
+VRTX.US,D,20211112,000000,187.01,187.79,186.03,187.29,940247,0
+VRTX.US,D,20211115,000000,187.29,187.92,186.1122,186.86,1003450,0
+VRTX.US,D,20211116,000000,186.45,188.87,185.58,188.33,1371971,0
+VRTX.US,D,20211117,000000,188.63,198.53,187.12,188.25,2691229,0
+VRTX.US,D,20211118,000000,188.25,189.48,184.89,185.41,1595727,0
+VRTX.US,D,20211119,000000,184.8183,185.22,181.02,182.88,1587910,0
+VRTX.US,D,20211122,000000,182.65,183.65,180.15,181.5,1173920,0
+VRTX.US,D,20211123,000000,181.05,187.07,179.96,186.85,2159574,0
+VRTX.US,D,20211124,000000,187.26,188.33,184.71,186.24,3086841,0
+VRTX.US,D,20211126,000000,187.33,189.8,182.66,183.59,1127378,0
+VRTX.US,D,20211129,000000,187.45,192.36,185.46,190.11,2801959,0
+VRTX.US,D,20211130,000000,189.5,192.62,186.26,186.94,3988612,0
+VRTX.US,D,20211201,000000,195.59,205.853,194.1,205,7044745,0
+VRTX.US,D,20211202,000000,201.82,208.1554,201.51,204.45,3378098,0
+VRTX.US,D,20211203,000000,205.78,206.43,202,203.81,2870267,0
+VRTX.US,D,20211206,000000,203.73,206.88,203.04,205.06,1964869,0
+VRTX.US,D,20211207,000000,205.54,205.73,203.13,205.22,1949332,0
+VRTX.US,D,20211208,000000,205.71,206.877,203.73,206.61,1296597,0
+VRTX.US,D,20211209,000000,207.96,209,205.845,208.41,1733976,0
+VRTX.US,D,20211210,000000,206.7,208.42,204.11,208.06,1371384,0
+VRTX.US,D,20211213,000000,208.49,208.87,205.14,208.15,1677663,0
+VRTX.US,D,20211214,000000,208.28,209.99,206.9,209.24,1370200,0
+VRTX.US,D,20211215,000000,209.05,211.53,206.98,211.13,1500216,0
+VRTX.US,D,20211216,000000,212.05,214.23,211.105,212.61,1964791,0
+VRTX.US,D,20211217,000000,211.53,218.32,210.348,214.54,4587667,0
+VRTX.US,D,20211220,000000,215.92,216.39,213.25,215.41,1631645,0
+VRTX.US,D,20211221,000000,216.25,218.81,215.66,218.6,1860492,0
+VRTX.US,D,20211222,000000,218.6,223.1,218.27,222.77,1427316,0
+VRTX.US,D,20211223,000000,222.77,224.4,221.45,223.45,1210146,0
+VRTX.US,D,20211227,000000,223.34,224.2,220.52,222.34,2073409,0
+VRTX.US,D,20211228,000000,222.42,223.13,220.24,221.93,1067058,0
+VRTX.US,D,20211229,000000,221.93,223.945,221.22,223.32,726419,0
+VRTX.US,D,20211230,000000,222.8,224.49,222.16,222.45,961673,0
+VRTX.US,D,20211231,000000,222.63,223.5,219.04,219.6,1142141,0
+VRTX.US,D,20220103,000000,218.38,222.59,214.66,222.53,1382110,0
+VRTX.US,D,20220104,000000,220.73,222.695,219.11,221.86,1385080,0
+VRTX.US,D,20220105,000000,222.2,224.89,220.69,221.42,1685900,0
+VRTX.US,D,20220106,000000,221.82,223.99,221.01,221.65,1592964,0
+VRTX.US,D,20220107,000000,220.78,223.98,220,221.85,1277488,0
+VRTX.US,D,20220110,000000,222.91,225.87,219.1,223.96,1844602,0
+VRTX.US,D,20220111,000000,224.2,226.91,222.14,226.15,1459038,0
+VRTX.US,D,20220112,000000,225.09,227.19,223.68,226.14,1225022,0
+VRTX.US,D,20220113,000000,225.23,228.12,225.17,226.58,1750471,0
+VRTX.US,D,20220114,000000,227,234.58,226.59,234.06,2178366,0
+VRTX.US,D,20220118,000000,231.43,232.49,228.74,231.07,2016751,0
+VRTX.US,D,20220119,000000,231.4,232.66,230.41,230.84,1649302,0
+VRTX.US,D,20220120,000000,233.47,234.41,228.2,228.61,2013213,0
+VRTX.US,D,20220121,000000,228.13,231.105,227.26,228.08,2214898,0
+VRTX.US,D,20220124,000000,225.132,229.95,221.69,229.68,2819056,0
+VRTX.US,D,20220125,000000,226.09,229.63,223.66,227.11,1956293,0
+VRTX.US,D,20220126,000000,226.62,229.81,225.01,226.58,1998898,0
+VRTX.US,D,20220127,000000,228.99,233.69,226.89,228.22,2237611,0
+VRTX.US,D,20220128,000000,227.285,243.3,227.1794,243.02,3164258,0
+VRTX.US,D,20220131,000000,240.87,244.41,239.16,243.05,2829012,0
+VRTX.US,D,20220201,000000,242.39,245.77,241.505,245.66,2777090,0
+VRTX.US,D,20220202,000000,243.58,254.93,241,253.57,3679963,0
+VRTX.US,D,20220203,000000,250.155,250.155,243.54,243.75,2519774,0
+VRTX.US,D,20220204,000000,241.27,244.63,238.48,241.96,1822502,0
+VRTX.US,D,20220207,000000,243.32,244.81,241.22,243.26,1202856,0
+VRTX.US,D,20220208,000000,242.36,243,239.23,240.94,1135735,0
+VRTX.US,D,20220209,000000,242.52,245.61,241.51,244.24,1069913,0
+VRTX.US,D,20220210,000000,238.39,241.01,234.46,235.89,1809471,0
+VRTX.US,D,20220211,000000,236.55,237.34,233.17,233.89,1524443,0
+VRTX.US,D,20220214,000000,233.75,234,229.26,231.23,1578248,0
+VRTX.US,D,20220215,000000,231.88,233.87,231.29,233.41,1583937,0
+VRTX.US,D,20220216,000000,233.457,236.89,231.555,235.77,1402355,0
+VRTX.US,D,20220217,000000,233.85,234.95,230.06,232.77,1665274,0
+VRTX.US,D,20220218,000000,233,233.89,228.55,229.61,1271190,0
+VRTX.US,D,20220222,000000,229.21,233.03,229.21,230.21,1692044,0
+VRTX.US,D,20220223,000000,231.7,233.53,229.2,230.69,1817069,0
+VRTX.US,D,20220224,000000,227.7,230.43,225.28,230.25,1475185,0
+VRTX.US,D,20220225,000000,229.46,233.16,228.04,230.3,1428146,0
+VRTX.US,D,20220228,000000,227.99,230.13,226.18,230.02,2035725,0
+VRTX.US,D,20220301,000000,229.19,232.52,228.5,230.69,1253812,0
+VRTX.US,D,20220302,000000,230.18,235.5,229.396,234.11,1029236,0
+VRTX.US,D,20220303,000000,234.93,238.53,234.74,235.69,1140553,0
+VRTX.US,D,20220304,000000,233.4,243.18,233.04,238.66,2032841,0
+VRTX.US,D,20220307,000000,237.46,242.5,235.05,235.54,1548131,0
+VRTX.US,D,20220308,000000,233.09,242.9,232.97,238.71,1460295,0
+VRTX.US,D,20220309,000000,240.51,240.74,236.35,239.24,1379009,0
+VRTX.US,D,20220310,000000,235.16,242.9099,234.5371,241.93,1080110,0
+VRTX.US,D,20220311,000000,242.6,247.49,236.13,236.48,1374036,0
+VRTX.US,D,20220314,000000,239.72,242.45,238.6591,241.68,1414953,0
+VRTX.US,D,20220315,000000,243.93,247.47,243.52,246.99,1600869,0
+VRTX.US,D,20220316,000000,246.36,248.8,243.01,248.52,1181974,0
+VRTX.US,D,20220317,000000,248.2,251.325,247.37,250,1418685,0
+VRTX.US,D,20220318,000000,250.13,250.13,246.22,249.08,2225510,0
+VRTX.US,D,20220321,000000,248.032,252.1874,246.73,250.26,1790096,0
+VRTX.US,D,20220322,000000,249.13,252.19,248.5,251.88,1052627,0
+VRTX.US,D,20220323,000000,251.29,252.08,247.94,248.13,1241609,0
+VRTX.US,D,20220324,000000,249.31,253.5068,249.31,251.7,1040359,0
+VRTX.US,D,20220325,000000,252,254.15,250.4947,253.95,1226651,0
+VRTX.US,D,20220328,000000,253.83,258.25,252.8,255.72,1686876,0
+VRTX.US,D,20220329,000000,256.11,258,252.52,257.98,1644184,0
+VRTX.US,D,20220330,000000,258.81,260.1,255.98,256.52,1040191,0
+VRTX.US,D,20220331,000000,260,263.58,256.09,260.97,2395136,0
+VRTX.US,D,20220401,000000,261.55,267.13,259.04,266.15,2120458,0
+VRTX.US,D,20220404,000000,266.84,269.3,264.69,268.64,1686152,0
+VRTX.US,D,20220405,000000,267.96,275.88,267.96,269.96,1837994,0
+VRTX.US,D,20220406,000000,266.75,273.04,266.62,272.39,2300078,0
+VRTX.US,D,20220407,000000,272.39,277.66,271.8,275.83,1651763,0
+VRTX.US,D,20220408,000000,274.41,281.5,273.2,280.28,1574540,0
+VRTX.US,D,20220411,000000,279.86,282.725,278.785,281.09,1952049,0
+VRTX.US,D,20220412,000000,280.95,284.77,278.99,281.15,1621848,0
+VRTX.US,D,20220413,000000,281.59,291.44,281.59,290.93,1686083,0
+VRTX.US,D,20220414,000000,289.32,292.75,286.08,287.97,2520810,0
+VRTX.US,D,20220418,000000,287.67,287.86,281.75,282.99,1326079,0
+VRTX.US,D,20220419,000000,282.99,284.31,279.59,282.52,1354100,0
+VRTX.US,D,20220420,000000,284.337,286.88,282.77,285.3,1115783,0
+VRTX.US,D,20220421,000000,286,286.8018,281.45,281.71,1118719,0
+VRTX.US,D,20220422,000000,280.58,281.84,270.19,270.42,1774434,0
+VRTX.US,D,20220425,000000,270,272.5,265.87,271.68,1688901,0
+VRTX.US,D,20220426,000000,271.07,272.23,267.39,267.69,1446456,0
+VRTX.US,D,20220427,000000,267.33,269.39,264.81,267.25,1239982,0
+VRTX.US,D,20220428,000000,268.57,269.3,262.22,268.64,1621819,0
+VRTX.US,D,20220429,000000,275,279.71,272.63,273.22,2871506,0
+VRTX.US,D,20220502,000000,264.155,266.19,254.09,261.96,3748741,0
+VRTX.US,D,20220503,000000,266.55,271.25,265.58,269.11,1363523,0
+VRTX.US,D,20220504,000000,269.34,275.26,266.24,273.7,1353353,0
+VRTX.US,D,20220505,000000,271.69,273.59,264.59,266.37,1556932,0
+VRTX.US,D,20220506,000000,256.32,261.68,252.69,253.93,2268542,0
+VRTX.US,D,20220509,000000,251,251,234.4,235.02,3148989,0
+VRTX.US,D,20220510,000000,239.58,244.1,237.41,240.16,2041770,0
+VRTX.US,D,20220511,000000,237.85,241.745,233.01,234.96,1905857,0
+VRTX.US,D,20220512,000000,236.55,241.05,233.62,240.85,1475413,0
+VRTX.US,D,20220513,000000,241.22,247.54,240.25,246.72,1366606,0
+VRTX.US,D,20220516,000000,245.85,254.71,244.61,254.17,1558246,0
+VRTX.US,D,20220517,000000,255.82,262.95,254.6711,261.84,1566842,0
+VRTX.US,D,20220518,000000,260.59,262.0799,251.41,252.35,1396975,0
+VRTX.US,D,20220519,000000,252.55,257.15,250.38,255.45,1448836,0
+VRTX.US,D,20220520,000000,256.61,259.1,252.51,258.59,1552342,0
+VRTX.US,D,20220523,000000,260.05,270.28,259.19,268.35,1674115,0
+VRTX.US,D,20220524,000000,265.51,270.98,263.78,268.48,1622101,0
+VRTX.US,D,20220525,000000,269.7,273.19,267.82,270.84,1880703,0
+VRTX.US,D,20220526,000000,270.84,274.165,268.87,269.65,1376632,0
+VRTX.US,D,20220527,000000,271.15,273.86,268.93,273.73,1479123,0
+VRTX.US,D,20220531,000000,274.03,276,266.47,268.65,3878594,0
+VRTX.US,D,20220601,000000,275.33,275.56,266.18,269.41,1377641,0
+VRTX.US,D,20220602,000000,268.58,270.96,260.66,270.05,1234752,0
+VRTX.US,D,20220603,000000,268.62,272.46,266.29,269.44,1134026,0
+VRTX.US,D,20220606,000000,271.44,272.02,266.61,268,907077,0
+VRTX.US,D,20220607,000000,267.22,272.91,265.625,271.86,962804,0
+VRTX.US,D,20220608,000000,272.2,279.13,271.5,274.54,1770288,0
+VRTX.US,D,20220609,000000,273.17,273.17,259.65,259.7,1954539,0
+VRTX.US,D,20220610,000000,256.51,258,252.87,254.88,1375589,0
+VRTX.US,D,20220613,000000,250.81,250.89,244.125,245.39,1583674,0
+VRTX.US,D,20220614,000000,246.33,249.44,243.17,249.08,1208826,0
+VRTX.US,D,20220615,000000,250.8,256.22,248.27,253.51,963197,0
+VRTX.US,D,20220616,000000,248.49,251.445,245.32,250.96,1295996,0
+VRTX.US,D,20220617,000000,251.07,264.9,251,263.09,3443824,0
+VRTX.US,D,20220621,000000,266.22,271.93,265.98,270.17,1333842,0
+VRTX.US,D,20220622,000000,266.96,276,266.4376,272.31,1403548,0
+VRTX.US,D,20220623,000000,275,284.51,274.2,283.5,2746054,0
+VRTX.US,D,20220624,000000,286.26,293.17,280.28,292.55,4268979,0
+VRTX.US,D,20220627,000000,289.81,291.14,286.71,287.32,1976601,0
+VRTX.US,D,20220628,000000,288.45,289.41,275.97,276.17,1926506,0
+VRTX.US,D,20220629,000000,275.83,282.29,275.83,280.35,1430128,0
+VRTX.US,D,20220630,000000,277.05,284.62,276.755,281.79,1872827,0
+VRTX.US,D,20220701,000000,280.17,287.855,279.42,287.32,1459668,0
+VRTX.US,D,20220705,000000,285.92,289.95,284.5,288.98,1845728,0
+VRTX.US,D,20220706,000000,290.14,293.62,288.27,291.16,2082237,0
+VRTX.US,D,20220707,000000,289.77,294.96,287.79,294.17,1791012,0
+VRTX.US,D,20220708,000000,291.36,295.74,291.03,294.29,1307885,0
+VRTX.US,D,20220711,000000,294,296.8409,288.0001,294.07,1481333,0
+VRTX.US,D,20220712,000000,293,293.88,282.91,290.01,1363300,0
+VRTX.US,D,20220713,000000,288.98,294.6,287.88,288.73,1053904,0
+VRTX.US,D,20220714,000000,285.61,286.92,282.25,286.15,1034638,0
+VRTX.US,D,20220715,000000,286.08,293.53,284.9301,292.84,2711722,0
+VRTX.US,D,20220718,000000,292.87,295.77,285.27,286.06,1589003,0
+VRTX.US,D,20220719,000000,290,290.13,286.02,289.6,1362293,0
+VRTX.US,D,20220720,000000,288.7,290.95,283.72,285.5,1046048,0
+VRTX.US,D,20220721,000000,285.79,286.959,281.06,283.11,1040048,0
+VRTX.US,D,20220722,000000,284.55,288.14,278.7301,280.29,1197278,0
+VRTX.US,D,20220725,000000,282,283.84,278.895,283.68,1158485,0
+VRTX.US,D,20220726,000000,284.14,290.73,283.6963,288.22,1534078,0
+VRTX.US,D,20220727,000000,286.27,288.2097,280.77,286.99,1210924,0
+VRTX.US,D,20220728,000000,287.54,288,276.24,280.82,1299184,0
+VRTX.US,D,20220729,000000,281.8,282.4125,275.65,280.41,1673379,0
+VRTX.US,D,20220801,000000,279.79,280.72,272.52,273.83,1455979,0
+VRTX.US,D,20220802,000000,275.82,278.25,273,273.86,1006810,0
+VRTX.US,D,20220803,000000,276.01,279.365,271.61,275.03,1474543,0
+VRTX.US,D,20220804,000000,277.41,278.1425,272.93,274.85,2034270,0
+VRTX.US,D,20220805,000000,273.11,288.7,272.1,288.03,2398837,0
+VRTX.US,D,20220808,000000,288.65,296.95,288.65,293.95,1687084,0
+VRTX.US,D,20220809,000000,294.28,301.73,293.95,298.83,1599810,0
+VRTX.US,D,20220810,000000,301.2,301.8,295.11,295.77,1432597,0
+VRTX.US,D,20220811,000000,295.39,297.7567,289.78,292.16,1160167,0
+VRTX.US,D,20220812,000000,292.87,295.66,292.12,294.52,990942,0
+VRTX.US,D,20220815,000000,293.71,305.95,293.71,305.53,1814381,0
+VRTX.US,D,20220816,000000,305,305.91,301.97,303,1103748,0
+VRTX.US,D,20220817,000000,300.04,302.82,298.79,299.23,908587,0
+VRTX.US,D,20220818,000000,299.89,299.89,291.45,294.29,955987,0
+VRTX.US,D,20220819,000000,293.23,300.26,292.11,299.04,1091606,0
+VRTX.US,D,20220822,000000,299.73,302.215,293.48,293.84,1126255,0
+VRTX.US,D,20220823,000000,292.19,295,282.6701,286.25,1407246,0
+VRTX.US,D,20220824,000000,287.35,291.9556,285.03,291.03,910166,0
+VRTX.US,D,20220825,000000,293,293,288.24,291.22,590575,0
+VRTX.US,D,20220826,000000,292.17,294.15,281.31,281.68,1263795,0
+VRTX.US,D,20220829,000000,278.75,284.62,277.2,281.6,1080656,0
+VRTX.US,D,20220830,000000,281.5,282.96,278.97,281.36,849806,0
+VRTX.US,D,20220831,000000,281.86,286.705,281.12,281.76,1442235,0
+VRTX.US,D,20220901,000000,281.65,290.5,281.54,290.2,1106646,0
+VRTX.US,D,20220902,000000,290.23,292,279.5,281.04,1121808,0
+VRTX.US,D,20220906,000000,281.7,284.11,278.52,279.18,989281,0
+VRTX.US,D,20220907,000000,279.89,286.08,277.5,284.44,1053695,0
+VRTX.US,D,20220908,000000,284.77,291.29,283.3,288.99,1189744,0
+VRTX.US,D,20220909,000000,288.53,292.93,286.515,292.11,1464149,0
+VRTX.US,D,20220912,000000,294,296.14,290.05,293.48,1706209,0
+VRTX.US,D,20220913,000000,291.2,292.945,280.02,280.67,1614690,0
+VRTX.US,D,20220914,000000,282.77,287.355,279.62,284.86,1354338,0
+VRTX.US,D,20220915,000000,285.91,288.15,282.04,287.67,1028720,0
+VRTX.US,D,20220916,000000,288.39,291.94,286.01,289.71,2484447,0
+VRTX.US,D,20220919,000000,284.32,287,279.69,285.14,1350549,0
+VRTX.US,D,20220920,000000,284.38,288.47,282.47,286.94,1130612,0
+VRTX.US,D,20220921,000000,286.94,288.31,280.24,280.4,1110017,0
+VRTX.US,D,20220922,000000,278.39,288.92,277.67,286.34,1408276,0
+VRTX.US,D,20220923,000000,283.29,285.12,279.7,283.45,1353241,0
+VRTX.US,D,20220926,000000,282.7,285.33,276.57,276.78,1582997,0
+VRTX.US,D,20220927,000000,279.93,289.525,278.19,284.74,1464700,0
+VRTX.US,D,20220928,000000,289.28,293.835,286.02,292.41,1656484,0
+VRTX.US,D,20220929,000000,292.41,293.335,286.5731,292.8,1341249,0
+VRTX.US,D,20220930,000000,292.96,294.6176,289.17,289.54,1914303,0
+VRTX.US,D,20221003,000000,293.71,299.59,289.64,297.43,1795476,0
+VRTX.US,D,20221004,000000,299.85,303.042,295.87,300.64,1539755,0
+VRTX.US,D,20221005,000000,300.64,304.26,296.8,302.02,1296681,0
+VRTX.US,D,20221006,000000,300,302.8927,297.42,298.63,1132501,0
+VRTX.US,D,20221007,000000,295.91,300.05,292.725,295.23,1424774,0
+VRTX.US,D,20221010,000000,295.45,296.5843,291.5,294.54,835047,0
+VRTX.US,D,20221011,000000,294.54,300.14,292.9,295.16,1261221,0
+VRTX.US,D,20221012,000000,295,295.64,289.91,290.13,928497,0
+VRTX.US,D,20221013,000000,284.89,297.9,283.58,296.54,1124561,0
+VRTX.US,D,20221014,000000,298.07,300.94,292.705,293.21,1028074,0
+VRTX.US,D,20221017,000000,297.08,298.35,294.2,297.02,1108434,0
+VRTX.US,D,20221018,000000,300.21,303.29,296.46,300.17,983569,0
+VRTX.US,D,20221019,000000,298.85,299.58,289.54,292.02,928676,0
+VRTX.US,D,20221020,000000,292.1,295.55,289.18,290.16,1000929,0
+VRTX.US,D,20221021,000000,289.69,300.14,287.96,300,1467340,0
+VRTX.US,D,20221024,000000,302.74,312.265,302.5,310.5,1994242,0
+VRTX.US,D,20221025,000000,312,315.37,308.15,309.21,1759684,0
+VRTX.US,D,20221026,000000,313.04,316.48,309.42,311.18,1267387,0
+VRTX.US,D,20221027,000000,310.71,311.5,287.2,287.89,4090151,0
+VRTX.US,D,20221028,000000,302,314.49,294.31,313.89,3260188,0
+VRTX.US,D,20221031,000000,310.35,314.09,308.41,312,1575252,0
+VRTX.US,D,20221101,000000,312.44,316.09,309.59,314.2,1192558,0
+VRTX.US,D,20221102,000000,314.47,318.38,309.44,310.01,1492953,0
+VRTX.US,D,20221103,000000,307.4,313.64,305.06,311.3,936031,0
+VRTX.US,D,20221104,000000,311.63,312.6,304.04,308.82,1180299,0
+VRTX.US,D,20221107,000000,305.36,308.8,298.53,303.23,1560124,0
+VRTX.US,D,20221108,000000,303.09,311.68,300.31,306.5,1356672,0
+VRTX.US,D,20221109,000000,306.5,312.15,305.6,309.34,1321469,0
+VRTX.US,D,20221110,000000,315.12,316.18,302.7369,311.03,2112683,0
+VRTX.US,D,20221111,000000,308.89,309.795,288.83,303.26,2182173,0
+VRTX.US,D,20221114,000000,305.11,311.57,303.87,306.03,1393689,0
+VRTX.US,D,20221115,000000,308.61,309.98,300,305.28,1309084,0
+VRTX.US,D,20221116,000000,306.55,308.75,304.58,305.44,874268,0
+VRTX.US,D,20221117,000000,304.13,311.8648,302.02,309.9,1049276,0
+VRTX.US,D,20221118,000000,311.63,315.54,311.13,314.63,1172734,0
+VRTX.US,D,20221121,000000,315,318,313.905,316.2,1149419,0
+VRTX.US,D,20221122,000000,317.83,322.26,313.06,321.48,1461166,0
+VRTX.US,D,20221123,000000,323.48,323.61,315.28,316.16,1042758,0
+VRTX.US,D,20221125,000000,315.17,317.03,312.01,312.98,713667,0
+VRTX.US,D,20221128,000000,313.78,320.93,313.51,315.3,1113488,0
+VRTX.US,D,20221129,000000,315.69,317.21,312.47,316.33,1380420,0
+VRTX.US,D,20221130,000000,319.52,322.74,314.03,316.4,6633412,0
+VRTX.US,D,20221201,000000,318.55,321.525,315.18,320.76,1549091,0
+VRTX.US,D,20221202,000000,317.4,322.45,316.88,321.37,1094882,0
+VRTX.US,D,20221205,000000,318.85,319.69,315.55,317.6,812855,0
+VRTX.US,D,20221206,000000,316.44,317.28,310.04,311.81,1064416,0
+VRTX.US,D,20221207,000000,311.81,317.71,310.65,317.58,871240,0
+VRTX.US,D,20221208,000000,317.55,324.75,316.95,321.32,1147886,0
+VRTX.US,D,20221209,000000,319.3,321.15,311.79,312.22,1007771,0
+VRTX.US,D,20221212,000000,315.22,315.41,311.14,314.19,1401823,0
+VRTX.US,D,20221213,000000,317,317.33,306.77,307.09,2006329,0
+VRTX.US,D,20221214,000000,305.86,314.8,304.52,312.09,1402466,0
+VRTX.US,D,20221215,000000,311.23,312.395,307.14,308.4,1008968,0
+VRTX.US,D,20221216,000000,305.46,307.66,302.85,304.8,3091454,0
+VRTX.US,D,20221219,000000,301.55,302.59,289.48,291.59,1658203,0
+VRTX.US,D,20221220,000000,291.8,296,291.295,293.23,1287677,0
+VRTX.US,D,20221221,000000,292.26,294.3881,289.28,290.55,1539414,0
+VRTX.US,D,20221222,000000,290.19,294.34,288.1901,293.92,1189228,0
+VRTX.US,D,20221223,000000,292.8,294.815,288.07,289.69,701171,0
+VRTX.US,D,20221227,000000,290,291,285.99,287.32,671155,0
+VRTX.US,D,20221228,000000,287,289.68,284.76,285.76,842465,0
+VRTX.US,D,20221229,000000,287.22,291.73,285.8,289.08,894812,0
+VRTX.US,D,20221230,000000,288.67,289.32,284.4,288.78,1030787,0
+VRTX.US,D,20230103,000000,288.61,289.06,283.5,286.02,1100425,0
+VRTX.US,D,20230104,000000,288.3,289.29,283.98,286.83,1137569,0
+VRTX.US,D,20230105,000000,284.33,290.17,283.9,287.89,1187032,0
+VRTX.US,D,20230106,000000,291.81,293.645,288.62,290.21,943550,0
+VRTX.US,D,20230109,000000,290.09,291.66,282.21,283.23,1299433,0
+VRTX.US,D,20230110,000000,283.23,288.85,282.575,288.75,1038905,0
+VRTX.US,D,20230111,000000,289.87,292.89,286.89,292.25,1630425,0
+VRTX.US,D,20230112,000000,290.22,296.28,288.72,296.25,1801180,0
+VRTX.US,D,20230113,000000,296.39,301.26,295.58,300.94,1448360,0
+VRTX.US,D,20230117,000000,303.49,312.345,302.62,311.98,2070743,0
+VRTX.US,D,20230118,000000,311.8,312.66,307.06,309.86,2265136,0
+VRTX.US,D,20230119,000000,310.03,311.54,302.52,307.94,1551522,0
+VRTX.US,D,20230120,000000,306.31,310.46,305.485,309.84,1466215,0
+VRTX.US,D,20230123,000000,309.59,312.43,308.53,311.81,1810774,0
+VRTX.US,D,20230124,000000,311.8,313.89,309.53,313.57,932319,0
+VRTX.US,D,20230125,000000,314.36,315.33,312,315.28,1315134,0
+VRTX.US,D,20230126,000000,315.75,321.11,314.6,321.02,1301967,0
+VRTX.US,D,20230127,000000,321,323.6699,319.58,321.45,1288678,0
+VRTX.US,D,20230130,000000,321.21,322.69,319.23,319.98,2261752,0
+VRTX.US,D,20230131,000000,319.98,325.19,319.98,323.1,1352959,0
+VRTX.US,D,20230201,000000,321.5,323.0999,312.58,317.27,1237652,0
+VRTX.US,D,20230202,000000,314.995,315.775,301.055,303.78,1943953,0
+VRTX.US,D,20230203,000000,304.56,306.4,300.75,301.02,1621432,0
+VRTX.US,D,20230206,000000,299.81,310.28,299.7234,304.87,1295580,0
+VRTX.US,D,20230207,000000,303.59,309.44,302.24,308.54,1300784,0
+VRTX.US,D,20230208,000000,302.98,303.11,293.0864,293.33,2168707,0
+VRTX.US,D,20230209,000000,293.1,295.52,289.58,291.6,1798662,0
+VRTX.US,D,20230210,000000,291.95,298.49,290.174,297.4,1342135,0
+VRTX.US,D,20230213,000000,295.53,300.99,295.53,299.18,1053320,0
+VRTX.US,D,20230214,000000,297.47,301.35,295,300.25,1190375,0
+VRTX.US,D,20230215,000000,299.06,299.57,294.075,298.75,899772,0
+VRTX.US,D,20230216,000000,296.17,298.39,291.49,292.04,1039388,0
+VRTX.US,D,20230217,000000,291.24,295.69,290,293.66,1278127,0
+VRTX.US,D,20230221,000000,290.76,295.84,290.76,292.48,1125525,0
+VRTX.US,D,20230222,000000,292.84,296.66,290,294.36,1010809,0
+VRTX.US,D,20230223,000000,293.91,296.26,290.7201,292.57,750706,0
+VRTX.US,D,20230224,000000,290.4,291.75,286.48,287.37,1085072,0
+VRTX.US,D,20230227,000000,286.615,290.05,285.31,287.4,856107,0
+VRTX.US,D,20230228,000000,286.22,291.56,285.6,290.29,1510455,0
+VRTX.US,D,20230301,000000,289.06,292.6,287.16,291.23,1056449,0
+VRTX.US,D,20230302,000000,290.1,293.145,289.565,290.76,766642,0
+VRTX.US,D,20230303,000000,290.52,291.2,287.51,290.51,1060275,0
+VRTX.US,D,20230306,000000,290,294,288.88,291.62,1026454,0
+VRTX.US,D,20230307,000000,291.85,291.85,285.27,286.58,1057913,0
+VRTX.US,D,20230308,000000,285.52,287.11,283.6,285.18,676724,0
+VRTX.US,D,20230309,000000,288.3,289.205,284.57,286.88,1000284,0
+VRTX.US,D,20230310,000000,286.58,296.395,285.92,287.24,1459286,0
+VRTX.US,D,20230313,000000,288.31,296.75,288.31,293.46,1355045,0
+VRTX.US,D,20230314,000000,293.81,295.56,290.71,295.25,1095220,0
+VRTX.US,D,20230315,000000,295.22,296.22,291.85,294.27,839070,0
+VRTX.US,D,20230316,000000,291.36,301.545,290.66,300.64,1120729,0
+VRTX.US,D,20230317,000000,300.17,301.23,293.4,295.77,1675984,0
+VRTX.US,D,20230320,000000,296.72,300.7399,296.09,298.95,767832,0
+VRTX.US,D,20230321,000000,301,303.44,299.64,302.66,1025553,0
+VRTX.US,D,20230322,000000,303.48,303.99,297.75,297.87,774662,0
+VRTX.US,D,20230323,000000,301.95,305.47,300.675,304.75,1312778,0
+VRTX.US,D,20230324,000000,305.38,315,302.87,314.39,2376855,0
+VRTX.US,D,20230327,000000,314.68,315.27,307.93,308.47,1114487,0
+VRTX.US,D,20230328,000000,310.75,313.33,309.43,313.25,1056846,0
+VRTX.US,D,20230329,000000,312.55,316.31,311.41,314.24,1185847,0
+VRTX.US,D,20230330,000000,314.75,315.56,310.9,312.16,781367,0
+VRTX.US,D,20230331,000000,313,315.38,312.1,315.07,1111143,0
+VRTX.US,D,20230403,000000,315,318,313.55,316.33,835086,0
+VRTX.US,D,20230404,000000,315.56,318.85,313.47,314.42,952183,0
+VRTX.US,D,20230405,000000,316.4,322.1,314.33,321.94,1126115,0
+VRTX.US,D,20230406,000000,321.41,324.65,321.13,321.66,912017,0
+VRTX.US,D,20230410,000000,320.48,323.45,318.02,323.24,665739,0
+VRTX.US,D,20230411,000000,324.17,324.97,321.4,324.83,649781,0
+VRTX.US,D,20230412,000000,324.36,327.98,323.98,326.37,988804,0
+VRTX.US,D,20230413,000000,326.97,334.09,326.01,333.35,1259455,0
+VRTX.US,D,20230414,000000,332.96,334.175,331.365,333.52,931003,0
+VRTX.US,D,20230417,000000,335,335,327.09,327.74,1044932,0
+VRTX.US,D,20230418,000000,327.995,328,323.38,325.15,957527,0
+VRTX.US,D,20230419,000000,326.79,330.145,325.19,328.45,796366,0
+VRTX.US,D,20230420,000000,326.79,330.47,326.68,329.15,812316,0
+VRTX.US,D,20230421,000000,330.89,335.28,330.25,331.09,925003,0
+VRTX.US,D,20230424,000000,331.05,333.855,329.84,332.84,597054,0
+VRTX.US,D,20230425,000000,334.5,336.25,331.18,331.93,842401,0
+VRTX.US,D,20230426,000000,326.5,327.23,316.43,323.3,1572707,0
+VRTX.US,D,20230427,000000,324.5,340.22,324.4974,339.37,2518646,0
+VRTX.US,D,20230428,000000,338.5,346.29,338.35,340.73,1455487,0
+VRTX.US,D,20230501,000000,340.22,345.69,339.78,345,1489026,0
+VRTX.US,D,20230502,000000,345,354.46,344.39,346.03,2002041,0
+VRTX.US,D,20230503,000000,349.28,352.23,342.34,346.36,1226436,0
+VRTX.US,D,20230504,000000,347.97,349.13,345.01,346.59,927893,0
+VRTX.US,D,20230505,000000,346.89,350.54,345.01,348.09,1119456,0
+VRTX.US,D,20230508,000000,347.62,347.93,340.79,344.09,707937,0
+VRTX.US,D,20230509,000000,343.29,346.49,342.66,344.83,871025,0
+VRTX.US,D,20230510,000000,348,352.47,346.17,350.04,1199237,0
+VRTX.US,D,20230511,000000,350.57,351.6,347.345,350.4,787630,0
+VRTX.US,D,20230512,000000,350.42,351.98,345.8,347.41,509235,0
+VRTX.US,D,20230515,000000,348,351.74,347.03,348.65,690999,0
+VRTX.US,D,20230516,000000,347.5,347.93,342.06,345.15,827989,0
+VRTX.US,D,20230517,000000,343.9,345.46,334.27,341.2,1073887,0
+VRTX.US,D,20230518,000000,341.1,341.1,336.35,339.46,1139535,0
+VRTX.US,D,20230519,000000,341.37,345.635,338.09,341.7,942837,0
+VRTX.US,D,20230522,000000,344.06,346,337.95,339.97,961754,0
+VRTX.US,D,20230523,000000,340.5,340.5,332.08,333.51,1381520,0
+VRTX.US,D,20230524,000000,335.77,336.57,331.05,333.85,1154068,0
+VRTX.US,D,20230525,000000,330.92,333.99,327.59,332.63,1368467,0
+VRTX.US,D,20230526,000000,328.99,331.78,325.82,329.99,1850547,0
+VRTX.US,D,20230530,000000,329.82,330.07,321.615,325.3,1888327,0
+VRTX.US,D,20230531,000000,327.13,328.65,321.7,323.57,5592332,0
+VRTX.US,D,20230601,000000,324.47,324.575,320.01,323.62,1342900,0
+VRTX.US,D,20230602,000000,323,334.53,322.245,333.78,1572791,0
+VRTX.US,D,20230605,000000,334,335.24,332,334.42,1044544,0
+VRTX.US,D,20230606,000000,337.98,337.98,328.85,330.41,1089078,0
+VRTX.US,D,20230607,000000,329.13,332,324.04,324.65,1139749,0
+VRTX.US,D,20230608,000000,324,334.075,323.02,332.58,1447185,0
+VRTX.US,D,20230609,000000,333.52,335,328.61,334.11,1066208,0
+VRTX.US,D,20230612,000000,335.91,341.08,331.87,340.6,1417155,0
+VRTX.US,D,20230613,000000,340.87,344.4,339.205,342.1,986412,0
+VRTX.US,D,20230614,000000,342.63,342.63,338.2001,340.96,835879,0
+VRTX.US,D,20230615,000000,344.2,349.79,341.19,349.08,1230875,0
+VRTX.US,D,20230616,000000,350,352.19,347.01,347.89,2614528,0
+VRTX.US,D,20230620,000000,350.39,350.39,342.3,342.69,1352296,0
+VRTX.US,D,20230621,000000,343.58,345.84,341.25,343.28,1239562,0
+VRTX.US,D,20230622,000000,344.08,348.59,342.03,348.16,1265589,0
+VRTX.US,D,20230623,000000,346.77,347.88,342.45,347,1370563,0
+VRTX.US,D,20230626,000000,344.795,351.93,341.9,347.45,1464384,0
+VRTX.US,D,20230627,000000,348.05,350.08,342.63,347.12,1258051,0
+VRTX.US,D,20230628,000000,348,351.9399,345.03,350.78,1045285,0
+VRTX.US,D,20230629,000000,349.91,352.77,347.7,348.18,1050989,0
+VRTX.US,D,20230630,000000,349.86,354.94,349.57,351.91,1453335,0
+VRTX.US,D,20230703,000000,348.77,348.84,343.845,347.57,688820,0
+VRTX.US,D,20230705,000000,347.57,349.99,343.11,348.32,854294,0
+VRTX.US,D,20230706,000000,347,347.92,344.52,345.76,829747,0
+VRTX.US,D,20230707,000000,345.66,345.66,335.82,338.18,1268519,0
+VRTX.US,D,20230710,000000,339.02,346.69,339.02,344.46,1008993,0
+VRTX.US,D,20230711,000000,342.63,344.79,340.02,341.74,939960,0
+VRTX.US,D,20230712,000000,342.78,347.625,341.91,346.06,795780,0
+VRTX.US,D,20230713,000000,347.53,349.97,346.09,349.02,756417,0
+VRTX.US,D,20230714,000000,348.84,353.4,348.18,352.74,961397,0
+VRTX.US,D,20230717,000000,351.74,359.34,351.6301,357.98,1244694,0
+VRTX.US,D,20230718,000000,356.32,359.33,353.49,358.98,935478,0
+VRTX.US,D,20230719,000000,360,365.53,358.45,358.57,1000159,0
+VRTX.US,D,20230720,000000,360.7,365.56,360.27,361.82,1128081,0
+VRTX.US,D,20230721,000000,364.93,366.9999,361.415,362.46,4433243,0
+VRTX.US,D,20230724,000000,361.82,362.86,355.71,357.05,1170463,0
+VRTX.US,D,20230725,000000,355,358.47,352.52,358.06,1359981,0
+VRTX.US,D,20230726,000000,356.26,356.26,349.54,351.91,1233257,0
+VRTX.US,D,20230727,000000,352.38,352.9,348.67,349.64,895570,0
+VRTX.US,D,20230728,000000,350.32,355.13,348.89,354.05,728167,0
+VRTX.US,D,20230731,000000,353.42,353.6,350.36,352.34,904415,0
+VRTX.US,D,20230801,000000,351.42,352.47,345.69,347.74,1422320,0
+VRTX.US,D,20230802,000000,350,360.98,344.235,358.4,2182993,0
+VRTX.US,D,20230803,000000,355,356.84,347.08,347.74,1177177,0
+VRTX.US,D,20230804,000000,347.74,348.94,340.2,340.48,1248317,0
+VRTX.US,D,20230807,000000,342.38,346.43,340.68,345.32,985976,0
+VRTX.US,D,20230808,000000,347.52,349.84,343.29,344.47,788161,0
+VRTX.US,D,20230809,000000,345.51,347.69,342.7,345.11,740456,0
+VRTX.US,D,20230810,000000,345.79,350.71,345.36,347.38,632661,0
+VRTX.US,D,20230811,000000,347.38,350.52,346.815,349.86,726027,0
+VRTX.US,D,20230814,000000,348.77,351.93,348,349.37,557843,0
+VRTX.US,D,20230815,000000,349.37,351.83,348.02,349.78,516942,0
+VRTX.US,D,20230816,000000,348.76,350.4234,342.635,343.41,649388,0
+VRTX.US,D,20230817,000000,344.21,345.63,342.275,343.87,889941,0
+VRTX.US,D,20230818,000000,343.4,347.44,342.418,344.82,803343,0
+VRTX.US,D,20230821,000000,344.77,351.23,344.44,350.74,1049773,0
+VRTX.US,D,20230822,000000,349.91,352.63,348.24,350.4,613868,0
+VRTX.US,D,20230823,000000,354,355.9,350.205,350.6,507031,0
+VRTX.US,D,20230824,000000,351.29,352.7664,346.56,346.77,704388,0
+VRTX.US,D,20230825,000000,347.94,350.87,345.36,350.06,697923,0
+VRTX.US,D,20230828,000000,352.41,353.1675,350.0001,351.6,552498,0
+VRTX.US,D,20230829,000000,350.46,353.18,349.11,351.26,882662,0
+VRTX.US,D,20230830,000000,353.17,354.6,349.89,350.76,640479,0
+VRTX.US,D,20230831,000000,349.85,350.66,346.565,348.34,1025982,0
+VRTX.US,D,20230901,000000,352.31,352.74,350.18,351.1,764169,0
+VRTX.US,D,20230905,000000,352.66,353.42,347.5,348.26,771140,0
+VRTX.US,D,20230906,000000,347.82,347.98,340.83,344.32,1148876,0
+VRTX.US,D,20230907,000000,345.78,348.56,343.74,343.96,1452584,0
+VRTX.US,D,20230908,000000,344.3,347.345,342.06,343.05,1275315,0
+VRTX.US,D,20230911,000000,343.42,348.845,343.045,347.22,725693,0
+VRTX.US,D,20230912,000000,348.27,348.99,345.36,346.55,642409,0
+VRTX.US,D,20230913,000000,345.53,349.51,345.53,346.84,739521,0
+VRTX.US,D,20230914,000000,347.49,351.21,346.56,349.415,775218,0
+VRTX.US,D,20230915,000000,351.26,352.745,348.07,348.9,1741581,0
+VRTX.US,D,20230918,000000,349.75,352.83,347.205,352,628333,0
+VRTX.US,D,20230919,000000,351,358.51,350.5,358.26,800768,0
+VRTX.US,D,20230920,000000,358.59,358.59,352.18,352.31,903947,0
+VRTX.US,D,20230921,000000,351.11,355.95,350.25,354.28,1061158,0
+VRTX.US,D,20230922,000000,351.76,355.25,348.4101,349.53,938793,0
+VRTX.US,D,20230925,000000,350,350.8,344.62,350.67,698146,0
+VRTX.US,D,20230926,000000,350,352.54,349.165,351.69,633698,0
+VRTX.US,D,20230927,000000,351.16,352.9078,347.52,349.65,860561,0
+VRTX.US,D,20230928,000000,351.14,354.52,350.625,352.5,578927,0
+VRTX.US,D,20230929,000000,351.94,354.18,347.26,347.74,896813,0
+VRTX.US,D,20231002,000000,346.76,348.07,342.62,347.83,750290,0
+VRTX.US,D,20231003,000000,345.28,347.79,341.85,345.15,784764,0
+VRTX.US,D,20231004,000000,346.72,353.7,345.1,352.97,895597,0
+VRTX.US,D,20231005,000000,353.38,355.77,351.23,355.14,670966,0
+VRTX.US,D,20231006,000000,354.61,362.9899,352.2498,360.62,1147970,0
+VRTX.US,D,20231009,000000,361.22,363.48,353.62,355.2,1429404,0
+VRTX.US,D,20231010,000000,354.46,362.4,352.625,360.57,966601,0
+VRTX.US,D,20231011,000000,361.46,365.27,359.14,365.25,1184670,0
+VRTX.US,D,20231012,000000,366.37,370.64,365.53,368,1303939,0
+VRTX.US,D,20231013,000000,368.57,372.78,367.18,371,1360686,0
+VRTX.US,D,20231016,000000,372.12,374.45,371.05,374,1767641,0
+VRTX.US,D,20231017,000000,373.25,375.93,372.575,373.5,1674504,0
+VRTX.US,D,20231018,000000,372.43,375.65,366.68,367.55,1516832,0
+VRTX.US,D,20231019,000000,367.55,369.67,361.7246,364.8,1514747,0
+VRTX.US,D,20231020,000000,365.72,367.48,361.59,361.86,1389443,0
+VRTX.US,D,20231023,000000,363.25,368.15,360.465,367.66,1566048,0
+VRTX.US,D,20231024,000000,365.93,371.02,364.58,369.38,997357,0
+VRTX.US,D,20231025,000000,369.21,370,360.91,363.04,958005,0
+VRTX.US,D,20231026,000000,362.03,365.66,360.02,361.28,942228,0
+VRTX.US,D,20231027,000000,360.61,362.3085,353.76,355.28,910755,0
+VRTX.US,D,20231030,000000,357.15,358.97,355.58,357.45,872381,0
+VRTX.US,D,20231031,000000,355.92,363.1,353.13,362.11,987826,0
+VRTX.US,D,20231101,000000,364.95,370.7073,363.22,369.33,1003561,0
+VRTX.US,D,20231102,000000,370.23,376.84,367.73,376.55,1138117,0
+VRTX.US,D,20231103,000000,379.64,381,375.85,376.2,1456926,0
+VRTX.US,D,20231106,000000,379.27,387.42,379.27,385.76,1998966,0
+VRTX.US,D,20231107,000000,377.38,385.48,370.18,378.25,1930351,0
+VRTX.US,D,20231108,000000,380.78,380.78,371.77,376.96,1276567,0
+VRTX.US,D,20231109,000000,377.33,377.74,367.0201,368.57,1207057,0
+VRTX.US,D,20231110,000000,372.79,375.88,369.57,373.65,1316049,0
+VRTX.US,D,20231113,000000,373.16,379.09,371.75,378.92,957372,0
+VRTX.US,D,20231114,000000,380.82,381.59,369.33,369.95,1578151,0
+VRTX.US,D,20231115,000000,369.92,370.07,348.54,349.34,3234868,0
+VRTX.US,D,20231116,000000,350.72,352.06,341.9,343,3094457,0
+VRTX.US,D,20231117,000000,346.26,351.62,342.64,350.5,2035393,0
+VRTX.US,D,20231120,000000,349.76,357.4099,349.3201,356.84,1520572,0
+VRTX.US,D,20231121,000000,357.9,358.205,351.32,354.78,1227065,0
+VRTX.US,D,20231122,000000,357.06,358.5,350.0269,353.23,913465,0
+VRTX.US,D,20231124,000000,354.95,355.41,350.44,353.04,658708,0
+VRTX.US,D,20231127,000000,353.95,354.45,349.16,350.19,1308575,0
+VRTX.US,D,20231128,000000,350.32,353.03,346.285,347.04,1154122,0
+VRTX.US,D,20231129,000000,347.5,353.6,346.68,351,1497318,0
+VRTX.US,D,20231130,000000,352.79,355.37,350.19,354.81,1636953,0
+VRTX.US,D,20231201,000000,355.11,356.71,350.225,351.16,1135104,0
+VRTX.US,D,20231204,000000,349,352.9,347.51,350.63,1469512,0
+VRTX.US,D,20231205,000000,350.06,355.1553,349.63,354.15,1113275,0
+VRTX.US,D,20231206,000000,355.28,356.33,351.11,353.46,1137711,0
+VRTX.US,D,20231207,000000,353.46,355.19,349.285,353.95,865264,0
+VRTX.US,D,20231208,000000,354,354.35,348.46,350.15,1394568,0
+VRTX.US,D,20231211,000000,352.58,357.52,351.4426,356.29,1255628,0
+VRTX.US,D,20231212,000000,360,361.8,355.66,357.73,972386,0
+VRTX.US,D,20231213,000000,373.5,406,372.7978,405.07,6222527,0
+VRTX.US,D,20231214,000000,404.1,406.855,396.15,406.6,3124912,0
+VRTX.US,D,20231215,000000,408.16,411.6,400.51,410.68,4074866,0
+VRTX.US,D,20231218,000000,411.74,413,400.23,404.65,1867348,0
+VRTX.US,D,20231219,000000,399.7,403.75,395.01,403.14,1595878,0
+VRTX.US,D,20231220,000000,404,405.99,400.08,400.25,909556,0
+VRTX.US,D,20231221,000000,404.11,404.301,398.219,400.63,818269,0
+VRTX.US,D,20231222,000000,403.59,406.91,402.35,405.25,804290,0
+VRTX.US,D,20231226,000000,406.97,408.515,404.48,407.66,531660,0
+VRTX.US,D,20231227,000000,408.65,409,405.589,408.05,594117,0
+VRTX.US,D,20231228,000000,411.26,412.57,409,409.27,735650,0
+VRTX.US,D,20231229,000000,409,409.615,406.07,406.89,727543,0
+VRTX.US,D,20240102,000000,405,412.26,403.43,410.91,1269594,0
+VRTX.US,D,20240103,000000,412.43,414.43,408.055,410.71,1026557,0
+VRTX.US,D,20240104,000000,411.11,418.71,411.11,416.15,1547401,0
+VRTX.US,D,20240105,000000,415.01,418.52,414.415,416.5,1000283,0
+VRTX.US,D,20240108,000000,416.07,419.28,412.85,419.12,1142395,0
+VRTX.US,D,20240109,000000,418.69,422,415.635,421.01,1106248,0
+VRTX.US,D,20240110,000000,419.89,424.55,418.5271,423.76,1192515,0
+VRTX.US,D,20240111,000000,422.72,431.1013,422.58,430.08,1593086,0
+VRTX.US,D,20240112,000000,432.49,434.85,431.1413,433.4,1183709,0
+VRTX.US,D,20240116,000000,431.78,438.03,430.46,437.49,1787149,0
+VRTX.US,D,20240117,000000,437.5,439.77,432.18,433.76,1407725,0
+VRTX.US,D,20240118,000000,431.59,434.88,425.41,432.98,1339239,0
+VRTX.US,D,20240119,000000,433.52,435.19,429.68,435.02,2586616,0
+VRTX.US,D,20240122,000000,437.64,443.82,437.64,440.11,1411437,0
+VRTX.US,D,20240123,000000,440.01,441.57,436.31,439.7,779886,0
+VRTX.US,D,20240124,000000,436.93,437.3856,424.34,427.56,1670882,0
+VRTX.US,D,20240125,000000,428.06,431.35,427.06,429.96,1230712,0
+VRTX.US,D,20240126,000000,431.03,432.19,428.14,430.17,944509,0
+VRTX.US,D,20240129,000000,431.33,436.11,429.35,435.82,1004169,0
+VRTX.US,D,20240130,000000,430,448.4,429.6889,446.08,3330077,0
+VRTX.US,D,20240131,000000,441.57,444.07,430.12,433.38,2755392,0
+VRTX.US,D,20240201,000000,434,435.91,431,433.87,1484716,0
+VRTX.US,D,20240202,000000,430,431.29,424.31,424.68,2181464,0
+VRTX.US,D,20240205,000000,424.99,430.93,421.9,428.89,1920031,0
+VRTX.US,D,20240206,000000,428.76,430.99,410.8,416.13,4503989,0
+VRTX.US,D,20240207,000000,416.74,426.7241,416.74,419.08,1989886,0
+VRTX.US,D,20240208,000000,420.28,424.4761,417.14,423.06,1407382,0
+VRTX.US,D,20240209,000000,425.96,425.96,419.51,422.91,1169486,0
+VRTX.US,D,20240212,000000,420.24,421.3,415.28,418.53,1368408,0
+VRTX.US,D,20240213,000000,417.36,419.4154,412.77,416.04,1163878,0
+VRTX.US,D,20240214,000000,418.38,420.45,414.26,417.88,1133192,0
+VRTX.US,D,20240215,000000,419.16,427.41,418.61,426.29,1473968,0
+VRTX.US,D,20240216,000000,427.04,427.04,420.97,422.2,1190380,0
+VRTX.US,D,20240220,000000,420.79,425,416.16,420.64,1056496,0
+VRTX.US,D,20240221,000000,421.77,424,414.8,419.63,916847,0
+VRTX.US,D,20240222,000000,419.85,429.805,419.85,426.78,1091862,0
+VRTX.US,D,20240223,000000,430,434.5,429.07,430.11,749859,0
+VRTX.US,D,20240226,000000,425.7,434.26,425.7,433.48,787961,0
+VRTX.US,D,20240227,000000,434.13,437,430.52,430.92,917364,0
+VRTX.US,D,20240228,000000,429.6,433.49,425.71,426.97,786555,0
+VRTX.US,D,20240229,000000,429.18,429.18,420.24,420.74,1849193,0
+VRTX.US,D,20240301,000000,423.2,433.67,422.95,432.76,1102273,0
+VRTX.US,D,20240304,000000,432.73,433.99,422.16,424.03,1121467,0
+VRTX.US,D,20240305,000000,424.87,425.49,414.0401,415.44,1124070,0
+VRTX.US,D,20240306,000000,414.23,418.22,410.46,411.85,1222513,0
+VRTX.US,D,20240307,000000,415.145,418.32,410.23,410.54,923326,0
+VRTX.US,D,20240308,000000,412.34,416.25,410.945,413.59,814943,0
+VRTX.US,D,20240311,000000,414,416.705,409.52,414.47,1263470,0
+VRTX.US,D,20240312,000000,413,416.11,409.02,412.45,888995,0
+VRTX.US,D,20240313,000000,414.46,415.92,410.39,413.2,764712,0
+VRTX.US,D,20240314,000000,414.01,414.98,407.081,408.77,1031358,0
+VRTX.US,D,20240315,000000,410.1,411.64,406.97,407.69,1905702,0
+VRTX.US,D,20240318,000000,410.49,415.5,409.245,411.38,926467,0
+VRTX.US,D,20240319,000000,412.51,415.7,411.1,415.2,859933,0
+VRTX.US,D,20240320,000000,414.33,414.51,409.0225,412.11,796425,0
+VRTX.US,D,20240321,000000,415.61,419.26,414,415.71,895298,0
+VRTX.US,D,20240322,000000,417.75,417.75,412.19,415.66,821734,0
+VRTX.US,D,20240325,000000,415.66,418.28,414.9698,416.03,732827,0
+VRTX.US,D,20240326,000000,417.38,419.55,414.86,418.46,952561,0
+VRTX.US,D,20240327,000000,420.3,420.42,412.65,417.32,905446,0
+VRTX.US,D,20240328,000000,419.48,420.67,415.06,418.01,1092126,0
+VRTX.US,D,20240401,000000,420.43,421.45,414.74,420.48,767752,0
+VRTX.US,D,20240402,000000,419,420.87,406.73,409.42,974829,0
+VRTX.US,D,20240403,000000,409.45,414.955,408.2461,408.81,728985,0
+VRTX.US,D,20240404,000000,412.64,412.64,403.15,404.01,957469,0
+VRTX.US,D,20240405,000000,404.29,409.93,400.83,406.67,695728,0
+VRTX.US,D,20240408,000000,403.45,404.6,399,404.22,751935,0
+VRTX.US,D,20240409,000000,406,406.45,399.3,404.48,727107,0
+VRTX.US,D,20240410,000000,399.89,401,394.81,397.58,1026680,0
+VRTX.US,D,20240411,000000,404.3,404.6899,398.85,400.23,1060331,0
+VRTX.US,D,20240412,000000,396.57,400.14,393.76,396.55,1200426,0
+VRTX.US,D,20240415,000000,400,402.4869,396.69,397.36,1373702,0
+VRTX.US,D,20240416,000000,396.88,398.49,392.81,394.17,695469,0
+VRTX.US,D,20240417,000000,394.94,398.1054,392.0325,393.1,881020,0
+VRTX.US,D,20240418,000000,394.19,396.14,391.01,393.48,949091,0
+VRTX.US,D,20240419,000000,394.72,396.98,391.25,394.47,1341985,0
+VRTX.US,D,20240422,000000,397.3,406.34,396,399.92,1393886,0
+VRTX.US,D,20240423,000000,404,406.86,403.47,404.91,1070343,0
+VRTX.US,D,20240424,000000,404.5,406.825,399.29,400.76,806473,0
+VRTX.US,D,20240425,000000,402.44,403.88,393,397.7,787700,0
+VRTX.US,D,20240426,000000,393.52,399.68,393.49,397.48,682467,0
+VRTX.US,D,20240429,000000,397.48,399.31,394.35,396.2,604570,0
+VRTX.US,D,20240430,000000,396.2,396.69,391.7,392.81,1727934,0
+VRTX.US,D,20240501,000000,392.81,406.95,392.47,402.14,1256483,0
+VRTX.US,D,20240502,000000,402.95,404.07,398.46,400.16,1051248,0
+VRTX.US,D,20240503,000000,401.5,405.665,397.59,401.08,1064066,0
+VRTX.US,D,20240506,000000,402.77,407.5899,401.02,402.5,1463611,0
+VRTX.US,D,20240507,000000,406.42,415.67,394.0323,410.24,1614092,0
+VRTX.US,D,20240508,000000,413.33,425.65,412.12,418.82,1651673,0
+VRTX.US,D,20240509,000000,419,421.18,416.03,418.99,676185,0
+VRTX.US,D,20240510,000000,420.67,423.32,417.5,422.78,1064604,0
+VRTX.US,D,20240513,000000,425.99,430.52,424.56,429.93,939753,0
+VRTX.US,D,20240514,000000,429.07,429.93,422.4401,428.59,935891,0
+VRTX.US,D,20240515,000000,430.93,439.26,428.62,437.49,1059443,0
+VRTX.US,D,20240516,000000,434.59,441.66,432.22,440.64,1215998,0
+VRTX.US,D,20240517,000000,442,446.1,440.345,445.21,1382490,0
+VRTX.US,D,20240520,000000,444.72,447.85,442.985,445.87,742237,0
+VRTX.US,D,20240521,000000,446,446.39,437.4601,442,1106759,0
+VRTX.US,D,20240522,000000,442.54,449.91,441.4,447.53,1084642,0
+VRTX.US,D,20240523,000000,449.58,453.71,446.67,450.8,1554896,0
+VRTX.US,D,20240524,000000,451.9,457.66,449.42,456.95,1050952,0
+VRTX.US,D,20240528,000000,454.79,454.79,445.22,446.88,1379608,0
+VRTX.US,D,20240529,000000,445.56,448.21,440.56,441.13,967463,0
+VRTX.US,D,20240530,000000,439.11,443.25,435.57,443.05,975367,0
+VRTX.US,D,20240531,000000,444.74,456.91,443.47,455.34,2362709,0
+VRTX.US,D,20240603,000000,455,471.39,453.73,470.18,1971176,0
+VRTX.US,D,20240604,000000,472.57,477.31,467.37,474.95,1112438,0
+VRTX.US,D,20240605,000000,475.26,484.45,474.16,483.04,1196706,0
+VRTX.US,D,20240606,000000,484.41,485.85,479.02,485.53,1263810,0
+VRTX.US,D,20240607,000000,484.45,486.425,480.1022,483.04,944440,0
+VRTX.US,D,20240610,000000,480.18,485.4,478.51,483.28,1253805,0
+VRTX.US,D,20240611,000000,481.82,483.23,478.38,481.53,882034,0
+VRTX.US,D,20240612,000000,478,481.71,473.505,475.79,1245007,0
+VRTX.US,D,20240613,000000,473.5,481.35,472.61,479.03,808498,0
+VRTX.US,D,20240614,000000,477.73,483.53,477.73,480.73,641768,0
+VRTX.US,D,20240617,000000,479.13,479.15,473.11,473.69,1190217,0
+VRTX.US,D,20240618,000000,473.4,476.37,466.51,467.28,1230804,0
+VRTX.US,D,20240620,000000,466.18,473.28,463.23,471.38,1409844,0
+VRTX.US,D,20240621,000000,464.39,472.56,464.39,468.71,2825832,0
+VRTX.US,D,20240624,000000,472.72,477.555,468.12,474.95,1188598,0
+VRTX.US,D,20240625,000000,478.3,483.9222,471.3101,473.82,1195842,0
+VRTX.US,D,20240626,000000,471.72,481.14,469.945,474,1272331,0
+VRTX.US,D,20240627,000000,476.77,477.84,472.11,472.51,959734,0
+VRTX.US,D,20240628,000000,473.21,477.31,467.67,468.72,3234634,0
+VRTX.US,D,20240701,000000,467.94,478.96,467.855,471.25,950626,0
+VRTX.US,D,20240702,000000,469.76,477.93,467.41,473.78,852595,0
+VRTX.US,D,20240703,000000,477.52,477.52,466.01,470.28,708683,0
+VRTX.US,D,20240705,000000,472.14,476.57,471.76,474.57,848818,0
+VRTX.US,D,20240708,000000,473,483,471.82,481.89,774585,0
+VRTX.US,D,20240709,000000,485,487.95,480.47,485.99,754018,0
+VRTX.US,D,20240710,000000,487.34,491.76,485.77,491.62,855061,0
+VRTX.US,D,20240711,000000,491.33,495.23,489.01,492.13,888494,0
+VRTX.US,D,20240712,000000,496.06,496.71,488.445,488.74,839838,0
+VRTX.US,D,20240715,000000,488.445,494.39,485.86,490.85,827658,0
+VRTX.US,D,20240716,000000,493.25,496.93,488.0912,488.98,813150,0
+VRTX.US,D,20240717,000000,489.95,493.49,478.78,488.37,1697385,0
+VRTX.US,D,20240718,000000,488.37,493.28,486.2,488.12,1473013,0
+VRTX.US,D,20240719,000000,490.73,495.79,489.07,491.57,1691755,0
+VRTX.US,D,20240722,000000,497,498.77,491.52,495.91,966173,0
+VRTX.US,D,20240723,000000,494.69,495.35,487.98,490.32,821275,0
+VRTX.US,D,20240724,000000,488.46,491.99,486.25,490.8,967464,0
+VRTX.US,D,20240725,000000,494,503.99,490.7,492.26,990474,0
+VRTX.US,D,20240726,000000,493.14,502.97,492.165,495.26,774126,0
+VRTX.US,D,20240729,000000,495.12,501.57,493.85,498.15,694587,0
+VRTX.US,D,20240730,000000,499.7,506.1499,498.6,502.6,1036515,0
+VRTX.US,D,20240731,000000,507.04,507.8,495.29,495.72,1351619,0
+VRTX.US,D,20240801,000000,495.85,510.635,495.85,505.78,1893044,0
+VRTX.US,D,20240802,000000,491.5,508.65,491,494.46,1554817,0
+VRTX.US,D,20240805,000000,469.56,483.81,463.38,476.91,2231420,0
+VRTX.US,D,20240806,000000,474.01,481.7,472.8,474.29,1626394,0
+VRTX.US,D,20240807,000000,476.75,477.9,465.45,465.89,1650242,0
+VRTX.US,D,20240808,000000,466.29,472.66,463.82,465.96,1545062,0
+VRTX.US,D,20240809,000000,465.05,469.43,462.13,468.45,791680,0
+VRTX.US,D,20240812,000000,466.96,467.55,462.28,464.51,828404,0
+VRTX.US,D,20240813,000000,463.49,469.27,458.04,467.59,1141527,0
+VRTX.US,D,20240814,000000,464.55,471.96,463.51,471.44,1068139,0
+VRTX.US,D,20240815,000000,471.44,475.29,468.6598,472,1307215,0
+VRTX.US,D,20240816,000000,474.03,477.67,469.91,477.37,1181337,0
+VRTX.US,D,20240819,000000,477.01,488.39,476,488.05,895898,0
+VRTX.US,D,20240820,000000,488.72,491.1239,483.53,487.37,921816,0
+VRTX.US,D,20240821,000000,489.27,491.8797,485.97,486.11,810296,0
+VRTX.US,D,20240822,000000,486.47,488.44,479.71,479.89,1112379,0
+VRTX.US,D,20240823,000000,482.39,486.77,481.19,481.24,999698,0
+VRTX.US,D,20240826,000000,481.98,485,481.46,482.64,877660,0
+VRTX.US,D,20240827,000000,482.76,483.45,476.38,480.3,1062192,0
+VRTX.US,D,20240828,000000,481.89,493.94,480.045,489.73,942358,0
+VRTX.US,D,20240829,000000,491.19,497.5,487.93,493.35,706711,0
+VRTX.US,D,20240830,000000,495.67,500.25,492.29,495.89,1809680,0
+VRTX.US,D,20240903,000000,492.65,493,474.58,475.7,1783073,0
+VRTX.US,D,20240904,000000,476.82,480.14,472.83,478.57,872268,0
+VRTX.US,D,20240905,000000,477.73,477.73,463.41,468.57,832973,0
+VRTX.US,D,20240906,000000,467.92,471.89,463.04,468,1090355,0
+VRTX.US,D,20240909,000000,472.23,473.68,468.965,471.11,775633,0
+VRTX.US,D,20240910,000000,471.53,473.105,466.03,470.78,720096,0
+VRTX.US,D,20240911,000000,469.07,476.11,460.69,474.74,947550,0
+VRTX.US,D,20240912,000000,474.74,479.51,468.46,478.65,738368,0
+VRTX.US,D,20240913,000000,480,486.06,478.75,485.37,700870,0
+VRTX.US,D,20240916,000000,490,490.15,483.95,489.43,695534,0
+VRTX.US,D,20240917,000000,486.42,487.2301,477.17,481.26,1266239,0
+VRTX.US,D,20240918,000000,483.78,483.78,473.75,474.16,868204,0
+VRTX.US,D,20240919,000000,477.7,483.975,476.2678,477.9,939955,0
+VRTX.US,D,20240920,000000,474.36,474.9299,463.81,464.92,2238743,0
+VRTX.US,D,20240923,000000,464.92,465.75,458.55,460,975049,0
+VRTX.US,D,20240924,000000,459.59,466.085,456.07,462.99,1416447,0
+VRTX.US,D,20240925,000000,463.09,464.88,458.535,461.76,778341,0
+VRTX.US,D,20240926,000000,462.08,465.32,458.1,463.15,948180,0
+VRTX.US,D,20240927,000000,466.01,467.5655,461.49,462.88,710761,0
+VRTX.US,D,20240930,000000,463.16,467.57,461.4101,465.08,807962,0
+VRTX.US,D,20241001,000000,472,472.31,461.36,469.76,1128879,0
+VRTX.US,D,20241002,000000,462.6,468.07,460.55,462.14,897239,0
+VRTX.US,D,20241003,000000,460,462.13,452.26,453.55,992854,0
+VRTX.US,D,20241004,000000,454.98,458.14,452.62,455.31,781799,0
+VRTX.US,D,20241007,000000,454.17,454.36,447.7,448.6,914059,0
+VRTX.US,D,20241008,000000,452.03,459.87,451.1091,458.94,1315495,0
+VRTX.US,D,20241009,000000,460,468.16,456.16,467.97,1007042,0
+VRTX.US,D,20241010,000000,467.49,477,464.8455,476.15,1083365,0
+VRTX.US,D,20241011,000000,478.53,482.89,475.87,481.71,940274,0
+VRTX.US,D,20241014,000000,481.64,487.09,478.9,484.82,743902,0
+VRTX.US,D,20241015,000000,487.01,488,480.79,484.3,1250974,0
+VRTX.US,D,20241016,000000,480.82,488.48,480.7,487.25,725082,0
+VRTX.US,D,20241017,000000,490,499.09,487.9614,498.73,1018894,0
+VRTX.US,D,20241018,000000,498.3,498.63,480.79,483,2260056,0
+VRTX.US,D,20241021,000000,480.17,487.88,477.66,478.09,689638,0
+VRTX.US,D,20241022,000000,479.43,482.87,473.58,474.91,1132762,0
+VRTX.US,D,20241023,000000,474.47,477.47,464.78,470.05,991373,0
+VRTX.US,D,20241024,000000,473.35,477.8399,471.87,471.91,674034,0
+VRTX.US,D,20241025,000000,477.2,480.41,475.0458,477.7,1019702,0
+VRTX.US,D,20241028,000000,477.95,478.315,474.685,476.37,501452,0
+VRTX.US,D,20241029,000000,476.33,478.06,469.62,470.36,999658,0
+VRTX.US,D,20241030,000000,470.44,475.46,468.47,475.08,721967,0
+VRTX.US,D,20241031,000000,471.58,477.695,468.98,475.98,1376037,0
+VRTX.US,D,20241101,000000,471.06,475.73,463.1446,471.12,1352751,0
+VRTX.US,D,20241104,000000,473.91,475.48,468.77,472.8,1247982,0
+VRTX.US,D,20241105,000000,483,503.205,474.0001,499.88,1723251,0
+VRTX.US,D,20241106,000000,505.35,506.65,485.29,493.64,1648744,0
+VRTX.US,D,20241107,000000,493.7,504.31,486.64,502.45,992325,0
+VRTX.US,D,20241108,000000,507.17,519.88,504.94,516.74,1259505,0
+VRTX.US,D,20241111,000000,518.27,518.35,500.13,501.72,1335553,0
+VRTX.US,D,20241112,000000,503,508.035,489.02,490,1364593,0
+VRTX.US,D,20241113,000000,491.34,498.25,491.03,494.61,1079483,0
+VRTX.US,D,20241114,000000,495.62,496.33,483.55,483.96,1231557,0
+VRTX.US,D,20241115,000000,478.56,479.935,458.1,465.7,2581391,0
+VRTX.US,D,20241118,000000,465.19,468.875,458.05,467.01,1129334,0
+VRTX.US,D,20241119,000000,462.8,463.9,447.14,448.01,2192552,0
+VRTX.US,D,20241120,000000,448.46,451.7625,445.3839,451.23,1651184,0
+VRTX.US,D,20241121,000000,454.24,455.43,445,450.37,1507791,0
+VRTX.US,D,20241122,000000,454.3,457.54,449.0401,450.97,1270384,0
+VRTX.US,D,20241125,000000,456.58,462.95,455.825,461.71,2168316,0
+VRTX.US,D,20241126,000000,464,467.96,459.07,467.07,1327768,0
+VRTX.US,D,20241127,000000,464.81,470.4245,462.01,464.56,1006928,0
+VRTX.US,D,20241129,000000,463.6,470.9299,462.33,468.13,770568,0
+VRTX.US,D,20241202,000000,467.48,468.19,463.05,465.73,960021,0
+VRTX.US,D,20241203,000000,462.86,468.51,455.01,456.97,1181804,0
+VRTX.US,D,20241204,000000,454.72,464.87,450,463.98,1220618,0
+VRTX.US,D,20241205,000000,461.35,467.06,457.96,459.92,1183850,0
+VRTX.US,D,20241206,000000,458.06,465.905,456.86,462.1,1115377,0
+VRTX.US,D,20241209,000000,467.33,476.02,467,473.98,1260636,0
+VRTX.US,D,20241210,000000,473.3,476.458,465.12,469.22,865214,0
+VRTX.US,D,20241211,000000,472.31,472.33,460.7385,468.29,1043840,0
+VRTX.US,D,20241212,000000,466.52,470.25,460.05,464.12,958587,0
+VRTX.US,D,20241213,000000,462.33,466.7137,459.79,463.73,1097110,0
+VRTX.US,D,20241216,000000,463.37,470.08,462.125,468.09,1511252,0
+VRTX.US,D,20241217,000000,468.07,474.185,465.62,469.24,1304829,0
+VRTX.US,D,20241218,000000,467.06,471.05,445.87,447.5,1761042,0
+VRTX.US,D,20241219,000000,391,404.04,377.85,396.64,8208717,0
+VRTX.US,D,20241220,000000,395.72,401.31,386.49,397.27,6203131,0
+VRTX.US,D,20241223,000000,391.87,405.93,390.915,405.27,2204467,0
+VRTX.US,D,20241224,000000,401.53,410.68,401.27,408.18,1468555,0
+VRTX.US,D,20241226,000000,407.2,411.29,406.02,410.65,1191539,0
+VRTX.US,D,20241227,000000,405.26,410.98,404.49,408.76,1373494,0
+VRTX.US,D,20241230,000000,404.54,407.35,399.06,399.35,1455983,0
+VRTX.US,D,20241231,000000,399.63,404.99,399.63,402.7,1048120,0
+VRTX.US,D,20250102,000000,403.14,409.5975,402.72,405.76,1277867,0
+VRTX.US,D,20250103,000000,407.57,411.65,406.4,407.11,1087154,0
+VRTX.US,D,20250106,000000,401.31,404.74,399,402.49,2176538,0
+VRTX.US,D,20250107,000000,402.995,410.81,401.54,408.32,1679927,0
+VRTX.US,D,20250108,000000,410.71,412.36,407.24,412.11,1173858,0
+VRTX.US,D,20250110,000000,406.17,413.52,405.17,409.56,1687867,0
+VRTX.US,D,20250113,000000,408,416.55,397.245,413.37,1859728,0
+VRTX.US,D,20250114,000000,411.94,414.5,408.02,411.66,1376367,0
+VRTX.US,D,20250115,000000,415.13,425.49,415.13,424.26,1722228,0
+VRTX.US,D,20250116,000000,423.41,424.5826,415.15,416.96,1226092,0
+VRTX.US,D,20250117,000000,422.73,428.25,419.27,422,1773554,0
+VRTX.US,D,20250121,000000,427.94,430.53,423.49,427.89,1561126,0
+VRTX.US,D,20250122,000000,427.89,432.6,424.65,428,1215748,0
+VRTX.US,D,20250123,000000,429.25,442.89,424.54,439.73,1658390,0
+VRTX.US,D,20250124,000000,438.73,442.66,436.605,439.62,1647884,0
+VRTX.US,D,20250127,000000,436.72,447.72,435.3301,443.88,1613622,0
+VRTX.US,D,20250128,000000,443.88,446.98,438.01,440.68,1159684,0
+VRTX.US,D,20250129,000000,437.74,442.915,430.81,441.52,1026507,0
+VRTX.US,D,20250130,000000,443.56,444.275,435,438.4,1167337,0
+VRTX.US,D,20250131,000000,454.17,472.04,447.2,461.68,3648821,0
+VRTX.US,D,20250203,000000,463.36,473.07,458.735,470.37,2189246,0
+VRTX.US,D,20250204,000000,468.04,482.74,467.3,482.28,2029543,0
+VRTX.US,D,20250205,000000,484.5,491.805,481.695,488.44,1558001,0
+VRTX.US,D,20250206,000000,487.79,488.43,478.8101,481.16,1010848,0
+VRTX.US,D,20250207,000000,478.98,480.47,468.7,469.32,1192355,0
+VRTX.US,D,20250210,000000,470.58,471.94,464.01,469.97,1759598,0
+VRTX.US,D,20250211,000000,459.83,468.19,452.49,455.22,1561257,0
+VRTX.US,D,20250212,000000,451.83,455.6648,446,453.2,1137957,0
+VRTX.US,D,20250213,000000,454.45,465.68,450.6,462.58,1350284,0
+VRTX.US,D,20250214,000000,462.5,469.55,457.36,459,995204,0
+VRTX.US,D,20250218,000000,455.06,467.8599,451.99,462.11,1405517,0
+VRTX.US,D,20250219,000000,463.12,472.12,461.91,471.76,1454686,0
+VRTX.US,D,20250220,000000,474.01,481.18,472.8,480.33,1576519,0
+VRTX.US,D,20250221,000000,481.36,487.38,479.69,484.24,1444082,0
+VRTX.US,D,20250224,000000,482.84,487.5,479.05,481.65,1245588,0
+VRTX.US,D,20250225,000000,480.95,486.14,476.26,480.35,1199568,0
+VRTX.US,D,20250226,000000,479.93,484.98,474.24,479.1,823601,0
+VRTX.US,D,20250227,000000,475.34,486.07,473.51,474.5,1054200,0
+VRTX.US,D,20250228,000000,479.9,484.98,474.01,479.79,2470731,0
+VRTX.US,D,20250303,000000,477.82,490.65,477.73,483.31,1282846,0
+VRTX.US,D,20250304,000000,485.49,490.7,480.11,486.22,1195957,0
+VRTX.US,D,20250305,000000,485.25,495.54,483.54,491.64,1147351,0
+VRTX.US,D,20250306,000000,490.15,491.62,479.78,485.72,1325410,0
+VRTX.US,D,20250307,000000,485.71,492.34,482.82,488.29,1198359,0
+VRTX.US,D,20250310,000000,483.39,503.89,480.38,500.01,1796715,0
+VRTX.US,D,20250311,000000,496.86,497.4964,480.28,488.34,1389925,0
+VRTX.US,D,20250312,000000,486.3,496.64,483.09,495.42,1368972,0
+VRTX.US,D,20250313,000000,493.79,512.75,488,502.92,1699817,0
+VRTX.US,D,20250314,000000,507,519.68,502.26,504.77,1386928,0
+VRTX.US,D,20250317,000000,505.2,517.2,504,513.76,1108941,0
+VRTX.US,D,20250318,000000,513.075,516.5,508.52,512.23,1335442,0
+VRTX.US,D,20250319,000000,512.01,514.82,505,512.52,1124158,0
+VRTX.US,D,20250320,000000,509.99,515.67,505.49,510.18,1064713,0
+VRTX.US,D,20250321,000000,505.42,510.08,501.07,503.2,2280547,0
+VRTX.US,D,20250324,000000,505,513.975,501,511.74,1237637,0
+VRTX.US,D,20250325,000000,511.78,512.71,503.985,509.04,1006610,0
+VRTX.US,D,20250326,000000,504.87,508.64,497.78,500.28,1328812,0
+VRTX.US,D,20250327,000000,498.59,506.54,498.59,502.55,1233885,0
+VRTX.US,D,20250328,000000,504.79,504.79,491.37,492.69,1281012,0
+VRTX.US,D,20250331,000000,487.125,487.125,471.5,484.82,2231875,0
+VRTX.US,D,20250401,000000,486.27,491.93,480.95,484.74,1249536,0
+VRTX.US,D,20250402,000000,481.64,487.925,480.415,483.49,988397,0
+VRTX.US,D,20250403,000000,480.01,494.485,480.01,484.01,2064214,0
+VRTX.US,D,20250404,000000,484.35,499.07,473.64,474.62,2884452,0
+VRTX.US,D,20250407,000000,465.93,481.74,448.14,474.56,2712648,0
+VRTX.US,D,20250408,000000,477.2,483.94,466.98,472.37,2391649,0
+VRTX.US,D,20250409,000000,460.02,487.15,452,482.3,3171701,0
+VRTX.US,D,20250410,000000,478.99,480,455.685,475.49,2252515,0
+VRTX.US,D,20250411,000000,477.11,486.97,468.3,484.22,1574307,0
+VRTX.US,D,20250414,000000,487.01,498.6399,484.2,495.83,1362389,0
+VRTX.US,D,20250415,000000,499,501.91,493.12,500.49,1031054,0
+VRTX.US,D,20250416,000000,500.97,502.22,483.43,485.89,1391451,0
+VRTX.US,D,20250417,000000,492.23,492.23,485.08,489.1,1205470,0
+VRTX.US,D,20250421,000000,488,490.83,472.9,477.52,1176467,0
+VRTX.US,D,20250422,000000,483.83,491.8,480.5639,490.47,1131506,0
+VRTX.US,D,20250423,000000,488.27,498.41,484.965,492.42,1247306,0
+VRTX.US,D,20250424,000000,492.42,494.1,486.65,492.47,1369113,0
+VRTX.US,D,20250425,000000,492.54,494.92,484.5,493.84,1561559,0
+VRTX.US,D,20250428,000000,495.4,498.65,490.37,496.49,1503471,0
+VRTX.US,D,20250429,000000,494.26,506.96,490.85,503.5,1254969,0
+VRTX.US,D,20250430,000000,500.79,510.77,497.34,509.5,1445874,0
+VRTX.US,D,20250501,000000,507,507.75,498.205,498.86,1452279,0
+VRTX.US,D,20250502,000000,505.86,509,498.03,501.15,1653616,0
+VRTX.US,D,20250505,000000,501.45,505.61,498.02,500.19,1669638,0
+VRTX.US,D,20250506,000000,465.555,467.85,428.545,450.03,8000682,0
+VRTX.US,D,20250507,000000,447.52,449,432.29,434.82,3997462,0
+VRTX.US,D,20250508,000000,430.165,432.135,423.4,429.6,2940973,0
+VRTX.US,D,20250509,000000,430.22,434.93,424.8,424.99,1642317,0
+VRTX.US,D,20250512,000000,425.3,441.0999,423.2,439.37,2095350,0
+VRTX.US,D,20250513,000000,437.53,442.12,429.54,432,2645767,0
+VRTX.US,D,20250514,000000,432,433.41,416.6,421.16,2058665,0
+VRTX.US,D,20250515,000000,424.69,434.42,421.76,434.38,1935671,0
+VRTX.US,D,20250516,000000,435.3,438.95,429.94,438.65,1505319,0
+VRTX.US,D,20250519,000000,437.49,441.625,435.15,440.66,1182816,0
+VRTX.US,D,20250520,000000,442,448,440.81,447.18,1510647,0
+VRTX.US,D,20250521,000000,444.37,445.158,433.77,435.32,1427347,0
+VRTX.US,D,20250522,000000,435.76,437,429.55,434.03,1618291,0
+VRTX.US,D,20250523,000000,428.68,436.59,427.43,436,1427494,0
+VRTX.US,D,20250527,000000,437.335,447.47,437.335,446,2048372,0
+VRTX.US,D,20250528,000000,446.4,451.64,443.405,445.1,1209533,0
+VRTX.US,D,20250529,000000,444.99,449.22,442.755,447.09,882693,0
+VRTX.US,D,20250530,000000,447.64,447.99,439.37,442.05,2581744,0
+VRTX.US,D,20250602,000000,441.27,447.98,439.54,445.43,1179283,0
+VRTX.US,D,20250603,000000,444.3,449.845,439.5425,446.48,1683406,0
+VRTX.US,D,20250604,000000,448.04,453.87,445.84,445.85,840219,0
+VRTX.US,D,20250605,000000,445.01,447.485,437.45,443.82,1400553,0
+VRTX.US,D,20250606,000000,443.83,451.66,443.83,450.5,960500,0
+VRTX.US,D,20250609,000000,450.78,451.515,444.84,446.15,912586,0
+VRTX.US,D,20250610,000000,442.45,455.64,441.92,451.52,1286958,0
+VRTX.US,D,20250611,000000,451.3,460.33,450.1292,452.44,1016621,0
+VRTX.US,D,20250612,000000,453.19,460.06,451.94,460.06,1074625,0
+VRTX.US,D,20250613,000000,455.39,460.1,454,455.45,1021563,0
+VRTX.US,D,20250616,000000,456.38,457.23,448.71,450.91,1030124,0
+VRTX.US,D,20250617,000000,449.43,452.71,440.75,441.99,1363520,0
+VRTX.US,D,20250618,000000,443.41,451.63,440,448.4,1380456,0
+VRTX.US,D,20250620,000000,451.26,451.81,436.805,440.87,2167405,0
+VRTX.US,D,20250623,000000,441.69,445,439.5701,443.54,950068,0
+VRTX.US,D,20250624,000000,445,451.88,441,450.27,1068028,0
+VRTX.US,D,20250625,000000,450.48,451.08,442.76,445.82,1077249,0
+VRTX.US,D,20250626,000000,445.82,446.18,441.13,443.4,1169253,0
+VRTX.US,D,20250627,000000,442.99,446.62,440.5,441.3,3615487,0
+VRTX.US,D,20250630,000000,440.45,446.45,439.23,445.2,1114747,0
+VRTX.US,D,20250701,000000,445.5,456.97,443.49,452.16,1146672,0
+VRTX.US,D,20250702,000000,449.81,457.75,448,457.03,978365,0
+VRTX.US,D,20250703,000000,458.45,461.05,456.575,459.62,763957,0
+VRTX.US,D,20250707,000000,460,461.245,455.79,459.41,1589764,0
+VRTX.US,D,20250708,000000,457.73,470.3447,456.77,466.36,1103845,0
+VRTX.US,D,20250709,000000,468.09,479.34,466.7901,478.965,1044895,0
+VRTX.US,D,20250710,000000,477.675,484.5626,475.91,479.53,932755,0
+VRTX.US,D,20250711,000000,476.49,478.27,467.97,468.85,892841,0
+VRTX.US,D,20250714,000000,467.69,475.27,467,472.35,730162,0
+VRTX.US,D,20250715,000000,473,475.29,463.4,464.2,988192,0
+VRTX.US,D,20250716,000000,465.1,470.94,465.1,469.55,785466,0
+VRTX.US,D,20250717,000000,466.32,472.22,461.865,463.27,1252010,0
+VRTX.US,D,20250718,000000,467,467,458.14,459.81,975145,0
+VRTX.US,D,20250721,000000,459.81,462.31,456.83,458.49,801137,0
+VRTX.US,D,20250722,000000,461.03,470.8,458.88,470.13,1005498,0
+VRTX.US,D,20250723,000000,472.54,478.74,471.305,476.95,909314,0
+VRTX.US,D,20250724,000000,477.14,480,472.03,472.27,907940,0
+VRTX.US,D,20250725,000000,472.66,472.71,465.8414,469.65,1176917,0
+VRTX.US,D,20250728,000000,467.44,471,460.73,460.83,2107378,0
+VRTX.US,D,20250729,000000,464.33,468.98,460.55,468.41,1151428,0
+VRTX.US,D,20250730,000000,471.2,474.761,466.8,469.16,993276,0
+VRTX.US,D,20250731,000000,465.29,470.59,455.45,456.87,1480196,0
+VRTX.US,D,20250801,000000,457.39,464.225,453.51,462.13,1857348,0
+VRTX.US,D,20250804,000000,466.505,473.37,462.0575,472.27,2326770,0
+VRTX.US,D,20250805,000000,408.22,414.8799,373.19,374.98,10729396,0
+VRTX.US,D,20250806,000000,375.76,390.56,372.35,385.65,4726577,0
+VRTX.US,D,20250807,000000,385,388.3199,374.4544,375.63,3995538,0
+VRTX.US,D,20250808,000000,377.03,381,364.66,366.54,3680284,0
+VRTX.US,D,20250811,000000,362.97,380.2,362.5,374.46,2792708,0
+VRTX.US,D,20250812,000000,377.605,388.25,375,387.77,2044598,0
+VRTX.US,D,20250813,000000,391.46,396.72,386.7875,395.92,1913811,0
+VRTX.US,D,20250814,000000,393.68,395.589,388.71,390.3,1703775,0
+VRTX.US,D,20250815,000000,391.49,395.76,388.71,392.79,1408940,0
+VRTX.US,D,20250818,000000,392.8,395.61,389.205,389.88,1382510,0
+VRTX.US,D,20250819,000000,389.66,395.84,388.925,390.76,1700021,0
+VRTX.US,D,20250820,000000,392.42,400.94,391.945,394.36,1669746,0
+VRTX.US,D,20250821,000000,394.78,399,393.865,397.46,1852098,0
+VRTX.US,D,20250822,000000,400,403.58,394.32,395.12,1404020,0
+VRTX.US,D,20250825,000000,395.515,396.13,387.595,388.94,1175449,0
+VRTX.US,D,20250826,000000,387,390.54,383.64,387.18,1907306,0
+VRTX.US,D,20250827,000000,386.69,390.37,385.99,389.08,1911387,0
+VRTX.US,D,20250828,000000,389.24,392.45,388,392.05,1526147,0
+VRTX.US,D,20250829,000000,392.13,394.53,389.385,391.02,1310033,0
+VRTX.US,D,20250902,000000,391.02,401.555,390.51,401,1859382,0
+VRTX.US,D,20250903,000000,400.09,402.39,393.0501,396.62,1250915,0
+VRTX.US,D,20250904,000000,397.54,400.36,394.75,396.93,1053094,0
+VRTX.US,D,20250905,000000,397.87,402.74,393.43,396.12,1171303,0
+VRTX.US,D,20250908,000000,395.28,396,390.98,395.25,1365571,0
+VRTX.US,D,20250909,000000,395.01,397.31,391.715,396.48,946768,0
+VRTX.US,D,20250910,000000,396.17,396.86,387.19,388.55,1512767,0
+VRTX.US,D,20250911,000000,388.55,398.5,388.55,397.37,1330247,0
+VRTX.US,D,20250912,000000,394.68,396.83,393.17,394.53,978686,0
+VRTX.US,D,20250915,000000,393,398.29,391.93,393.21,1404793,0
+VRTX.US,D,20250916,000000,392.59,395.45,386.32,391.36,1698401,0
+VRTX.US,D,20250917,000000,392.94,396.31,386.44,387.15,2041392,0
+VRTX.US,D,20250918,000000,389.69,390.66,384.87,387.11,1979821,0
+VRTX.US,D,20250919,000000,388.6,389.46,382.6,383.12,3394221,0
+VRTX.US,D,20250922,000000,384.07,386.08,381.61,383.13,1484912,0
+VRTX.US,D,20250923,000000,381.59,383.5,376,379.72,1568917,0
+VRTX.US,D,20250924,000000,377.56,380.725,374.17,376.62,1530847,0
+VRTX.US,D,20250925,000000,383.2,387.48,377.02,381.87,2635422,0
+VRTX.US,D,20250926,000000,381.91,387.48,379.72,385.735,1838743,0
+VRTX.US,D,20250929,000000,386.88,399.1,384.394,395.31,2082433,0
+VRTX.US,D,20250930,000000,394.94,397.65,385.855,391.64,2260508,0
+VRTX.US,D,20251001,000000,393.62,407.5,392.495,404.21,1995641,0
+VRTX.US,D,20251002,000000,404.21,410.995,402.815,408.85,1642232,0
+VRTX.US,D,20251003,000000,411.72,411.91,403.04,403.3,1315986,0
+VRTX.US,D,20251006,000000,404.66,405.445,400.735,402.9,1191393,0
+VRTX.US,D,20251007,000000,402.84,413.288,400.86,410.28,1589483,0
+VRTX.US,D,20251008,000000,410.93,422.7255,410.02,421.15,1930626,0
+VRTX.US,D,20251009,000000,419.31,421.01,414.28,414.86,880586,0
+VRTX.US,D,20251010,000000,413.33,414.22,406.095,407.79,1148580,0
+VRTX.US,D,20251013,000000,404.21,409.4699,402.58,407.37,880933,0
+VRTX.US,D,20251014,000000,406.08,415.55,405.455,412.22,1048332,0
+VRTX.US,D,20251015,000000,412.17,413.57,407.05,407.9,1273273,0
+VRTX.US,D,20251016,000000,409.92,413.31,405.535,408.61,1314376,0
+VRTX.US,D,20251017,000000,407.36,419.37,406.76,416.81,1054386,0
+VRTX.US,D,20251020,000000,418.17,420.5,414.524,419.1,1083498,0
+VRTX.US,D,20251021,000000,417.57,426.97,417.57,426.27,1075953,0
+VRTX.US,D,20251022,000000,426.27,431.81,421.94,426.44,1697244,0
+VRTX.US,D,20251023,000000,427.85,432.76,421.26,422.63,1760904,0
+VRTX.US,D,20251024,000000,423.41,425.86,420.6,421.39,1004920,0
+VRTX.US,D,20251027,000000,422,423.605,418.76,420.17,1261917,0
+VRTX.US,D,20251028,000000,418,422.57,417.365,422.39,1219402,0
+VRTX.US,D,20251029,000000,418.02,422.98,415.77,417.21,1325187,0
+VRTX.US,D,20251030,000000,417.19,422.95,415,419.89,1234430,0
+VRTX.US,D,20251031,000000,416.28,426.96,415.76,425.57,1499268,0
+VRTX.US,D,20251103,000000,428.48,430.1,418.6,426,1939051,0
+VRTX.US,D,20251104,000000,418.55,430.71,403.16,421.67,2365549,0
+VRTX.US,D,20251105,000000,417.7,427.18,410.45,417,1421053,0
+VRTX.US,D,20251106,000000,414.1,424.25,410.29,416.25,1332003,0
+VRTX.US,D,20251107,000000,415.61,416.275,406.6734,409.47,1357940,0
+VRTX.US,D,20251110,000000,412.38,422.23,410.5,421.2,1494401,0
+VRTX.US,D,20251111,000000,423.3,429.48,417.12,429.22,990097,0
+VRTX.US,D,20251112,000000,429.69,435.94,425.4571,434.19,1365360,0
+VRTX.US,D,20251113,000000,434.015,441.23,430.66,434.52,1560129,0
+VRTX.US,D,20251114,000000,440.02,442.22,433.67,437.15,1264988,0
+VRTX.US,D,20251117,000000,436.99,439.99,432.24,434.02,1304724,0
+VRTX.US,D,20251118,000000,434,437.79,430.15,435.52,1084330,0
+VRTX.US,D,20251119,000000,434.36,434.93,418.53,421.03,1545529,0
+VRTX.US,D,20251120,000000,420.84,431.13,420,422.32,1189330,0
+VRTX.US,D,20251121,000000,423.13,435.85,421.87,426.76,1917729,0
+VRTX.US,D,20251124,000000,426.23,432.545,423.87,424,2222954,0
+VRTX.US,D,20251125,000000,425.92,431.4999,424.12,429.82,1550242,0
+VRTX.US,D,20251126,000000,432.43,433.32,428.07,432.17,1152077,0
+VRTX.US,D,20251128,000000,434.67,434.67,429.07,433.61,727908,0
+VRTX.US,D,20251201,000000,431.92,434,423.455,425.6,1174298,0
+VRTX.US,D,20251202,000000,427.335,435.2,424.06,433.15,1399828,0
+VRTX.US,D,20251203,000000,440.31,463.85,439.35,463.13,2542611,0
+VRTX.US,D,20251204,000000,462,463.7,453.54,457.36,1518932,0
+VRTX.US,D,20251205,000000,457.78,462,454.455,455.48,911424,0
+VRTX.US,D,20251208,000000,455.65,457.17,439.8,442.04,1504581,0
+VRTX.US,D,20251209,000000,442.55,448.28,436.49,437.01,989612,0
+VRTX.US,D,20251210,000000,438.81,446.28,433.81,444.64,999755,0
+VRTX.US,D,20251211,000000,445.65,448.33,442.0702,445.93,1178366,0
+VRTX.US,D,20251212,000000,444.81,455.9999,444.81,452.04,1621663,0
+VRTX.US,D,20251215,000000,454.28,456.46,449.475,455.71,1337358,0
+VRTX.US,D,20251216,000000,455.71,459.05,452.83,454.96,1258691,0
+VRTX.US,D,20251217,000000,453.83,456.05,447.31,449.52,1349824,0
+VRTX.US,D,20251218,000000,449.74,452.63,445.41,447.38,1056928,0
+VRTX.US,D,20251219,000000,446.86,460.4,445.51,456.2,5558133,0
+VRTX.US,D,20251222,000000,454.34,460.94,453.03,460.31,919586,0
+VRTX.US,D,20251223,000000,460.44,461.49,457.04,459.21,768534,0
+VRTX.US,D,20251224,000000,459.39,464.44,459.08,462.99,310231,0
+VRTX.US,D,20251226,000000,462.67,463.65,460.86,462.9,388095,0
+VRTX.US,D,20251229,000000,463,463.55,457.45,459.78,628247,0
+VRTX.US,D,20251230,000000,456.83,458.36,453.4,453.74,686179,0
+VRTX.US,D,20251231,000000,451.75,455.92,451.75,453.36,692988,0
+VRTX.US,D,20260102,000000,454.34,455.9899,448.52,452.13,825333,0
+VRTX.US,D,20260105,000000,448.83,450.72,443.12,448.8,931443,0
+VRTX.US,D,20260106,000000,454.85,471.28,453.69,468.38,2078373,0
+VRTX.US,D,20260107,000000,469.125,487.52,467.4555,484.15,1723842,0
+VRTX.US,D,20260108,000000,481.505,485.69,465.28,469.68,2115157,0
+VRTX.US,D,20260109,000000,467.73,475.33,463.39,463.86,1700271,0
+VRTX.US,D,20260112,000000,461.07,464.59,454.54,460.59,1350714,0
+VRTX.US,D,20260113,000000,460.22,462.42,452.91,454.67,1346146,0
+VRTX.US,D,20260114,000000,454.58,455.03,446.01,449.53,1295520,0
+VRTX.US,D,20260115,000000,448.79,450.44,436.69,438.92,1215021,0
+VRTX.US,D,20260116,000000,440.46,445.77,437.46,441.36,2047432,0
+VRTX.US,D,20260120,000000,435.41,442.38,429,442.08,1811384,0
+VRTX.US,D,20260121,000000,440.54,465.145,439.91,461.14,2289638,0
+VRTX.US,D,20260122,000000,463.74,472.58,458.31,467.35,1535068,0
+VRTX.US,D,20260123,000000,465.23,470.34,462.735,468.41,1330042,0
+VRTX.US,D,20260126,000000,470.79,479.095,468.43,476.84,1668198,0
+VRTX.US,D,20260127,000000,476.8,485,470.49,474.17,1631944,0
+VRTX.US,D,20260128,000000,474.09,479.5,469.5,477.91,1089266,0
+VRTX.US,D,20260129,000000,479.03,484.35,473.86,475.68,1498282,0
+VRTX.US,D,20260130,000000,471.18,475.67,468,469.9,1190465,0
+VRTX.US,D,20260202,000000,466.79,473.74,464.01,472.01,759711,0
+VRTX.US,D,20260203,000000,468.8,476.83,461.525,465.61,1051140,0
+VRTX.US,D,20260204,000000,470.49,478.72,467.1,470.52,1362563,0
+VRTX.US,D,20260205,000000,473.9,478,457.74,458.81,1673029,0
+VRTX.US,D,20260206,000000,459.69,478.28,459,477.92,1621655,0
+VRTX.US,D,20260209,000000,476.97,478.54,467.98,470.87,1794837,0
+VRTX.US,D,20260210,000000,469.83,474.57,462.24,463.48,2127907,0
+VRTX.US,D,20260211,000000,460.43,464.73,454.4,461.24,1845927,0
+VRTX.US,D,20260212,000000,462,469,460,465.02,1818938,0
+VRTX.US,D,20260213,000000,471.645,503.875,471.645,491.47,2918342,0
+VRTX.US,D,20260217,000000,489.46,494.05,473.45,477.32,1721420,0
+VRTX.US,D,20260218,000000,473.68,477.72,466.45,470.25,1662641,0
diff --git a/daily/us/nasdaq stocks/3/vsee.us.txt b/daily/us/nasdaq stocks/3/vsee.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..128275f8d163411ea51937b68511ea53a5454368
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vsee.us.txt	
@@ -0,0 +1,757 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSEE.US,D,20220103,000000,9.9,9.9,9.88,9.88,601557,0
+VSEE.US,D,20220104,000000,9.9,9.9,9.85,9.85,3114,0
+VSEE.US,D,20220105,000000,9.85,9.91,9.85,9.91,210008,0
+VSEE.US,D,20220106,000000,9.92,9.92,9.9,9.9,43530,0
+VSEE.US,D,20220107,000000,9.9,9.92,9.9,9.92,53486,0
+VSEE.US,D,20220110,000000,9.9,9.92,9.89,9.89,10855,0
+VSEE.US,D,20220119,000000,9.91,9.92,9.91,9.91,86923,0
+VSEE.US,D,20220120,000000,9.92,9.92,9.92,9.92,64645,0
+VSEE.US,D,20220121,000000,9.92,9.92,9.92,9.92,3689,0
+VSEE.US,D,20220124,000000,9.92,9.92,9.91,9.91,91930,0
+VSEE.US,D,20220125,000000,9.91,9.96,9.91,9.94,93553,0
+VSEE.US,D,20220126,000000,9.8999,9.933,9.8999,9.933,512,0
+VSEE.US,D,20220127,000000,9.91,9.94,9.88,9.89,90763,0
+VSEE.US,D,20220128,000000,9.92,9.92,9.92,9.92,1848,0
+VSEE.US,D,20220131,000000,9.92,9.92,9.9,9.9,452,0
+VSEE.US,D,20220201,000000,9.93,9.93,9.93,9.93,101,0
+VSEE.US,D,20220203,000000,9.9306,9.9306,9.92,9.93,11396,0
+VSEE.US,D,20220204,000000,9.93,9.95,9.92,9.95,3514,0
+VSEE.US,D,20220207,000000,9.945,9.95,9.945,9.945,2100,0
+VSEE.US,D,20220208,000000,9.915,9.96,9.91,9.94,169225,0
+VSEE.US,D,20220209,000000,9.88,9.95,9.88,9.95,1500,0
+VSEE.US,D,20220210,000000,9.95,9.95,9.95,9.95,100,0
+VSEE.US,D,20220211,000000,9.94,9.95,9.94,9.95,20049,0
+VSEE.US,D,20220214,000000,9.95,9.95,9.95,9.95,719,0
+VSEE.US,D,20220215,000000,9.95,9.95,9.95,9.95,411,0
+VSEE.US,D,20220217,000000,9.95,9.96,9.94,9.96,85458,0
+VSEE.US,D,20220222,000000,9.98,9.98,9.97,9.97,2118,0
+VSEE.US,D,20220224,000000,9.93,9.93,9.93,9.93,525,0
+VSEE.US,D,20220228,000000,9.956,9.956,9.956,9.956,100,0
+VSEE.US,D,20220302,000000,9.97,9.99,9.9601,9.9601,1429,0
+VSEE.US,D,20220303,000000,9.99,9.99,9.97,9.98,3028,0
+VSEE.US,D,20220304,000000,9.98,9.99,9.98,9.99,9848,0
+VSEE.US,D,20220307,000000,9.97,9.97,9.96,9.96,2000,0
+VSEE.US,D,20220310,000000,9.98,9.98,9.97,9.97,2979,0
+VSEE.US,D,20220311,000000,9.97,9.971,9.96,9.971,920,0
+VSEE.US,D,20220314,000000,9.9621,9.9701,9.9601,9.97,9922,0
+VSEE.US,D,20220315,000000,9.98,9.98,9.98,9.98,196004,0
+VSEE.US,D,20220317,000000,9.98,9.98,9.98,9.98,960,0
+VSEE.US,D,20220318,000000,9.98,9.98,9.98,9.98,101,0
+VSEE.US,D,20220323,000000,9.99,9.99,9.99,9.99,23777,0
+VSEE.US,D,20220330,000000,10,10.01,10,10,2929,0
+VSEE.US,D,20220404,000000,10.01,10.02,10.01,10.01,2018,0
+VSEE.US,D,20220405,000000,10.01,10.01,10,10.01,20971,0
+VSEE.US,D,20220406,000000,10.02,10.02,10.02,10.02,2000,0
+VSEE.US,D,20220407,000000,10,10.03,10,10.03,1106,0
+VSEE.US,D,20220413,000000,10.01,10.0105,10.01,10.0105,5100,0
+VSEE.US,D,20220419,000000,10.01,10.03,10.01,10.03,7350,0
+VSEE.US,D,20220420,000000,10.03,10.03,10.01,10.01,420,0
+VSEE.US,D,20220421,000000,10.01,10.03,10.01,10.03,2097,0
+VSEE.US,D,20220422,000000,10.01,10.03,10.01,10.03,2300,0
+VSEE.US,D,20220425,000000,10.02,10.02,10.01,10.01,2000,0
+VSEE.US,D,20220426,000000,10.01,10.01,10.01,10.01,1950,0
+VSEE.US,D,20220427,000000,10.01,10.01,10.01,10.01,35500,0
+VSEE.US,D,20220428,000000,10.01,10.01,10.01,10.01,1344,0
+VSEE.US,D,20220429,000000,10,10.505,10,10.03,101929,0
+VSEE.US,D,20220502,000000,10.02,10.03,10.01,10.01,800460,0
+VSEE.US,D,20220504,000000,10.05,10.05,10.01,10.01,1272,0
+VSEE.US,D,20220505,000000,10.03,10.03,10.01,10.01,847978,0
+VSEE.US,D,20220506,000000,10.04,10.04,10.01,10.01,1551,0
+VSEE.US,D,20220510,000000,10.01,10.01,10,10.01,458161,0
+VSEE.US,D,20220511,000000,11,11,10,10,54060,0
+VSEE.US,D,20220512,000000,10,10.005,10,10,2350,0
+VSEE.US,D,20220513,000000,9.995,10,9.995,10,1202,0
+VSEE.US,D,20220516,000000,10.04,10.04,10.04,10.04,110,0
+VSEE.US,D,20220518,000000,10,10,10,10,300,0
+VSEE.US,D,20220526,000000,10.04,10.04,10,10,1400,0
+VSEE.US,D,20220606,000000,10.03,10.03,10.02,10.02,281,0
+VSEE.US,D,20220610,000000,10.02,10.02,10.02,10.02,700,0
+VSEE.US,D,20220613,000000,10.02,10.02,10.02,10.02,563,0
+VSEE.US,D,20220616,000000,10.02,10.03,10.01,10.02,119830,0
+VSEE.US,D,20220617,000000,10.01,10.01,10.01,10.01,32807,0
+VSEE.US,D,20220621,000000,10.01,10.01,10.01,10.01,53128,0
+VSEE.US,D,20220623,000000,10.15,10.15,10.065,10.065,200,0
+VSEE.US,D,20220628,000000,10.01,10.01,10,10,9927,0
+VSEE.US,D,20220630,000000,10.03,10.03,10.03,10.03,124,0
+VSEE.US,D,20220701,000000,10.03,10.03,10.03,10.03,108,0
+VSEE.US,D,20220705,000000,10.03,10.03,10.03,10.03,41189,0
+VSEE.US,D,20220707,000000,10.03,10.03,10.03,10.03,456,0
+VSEE.US,D,20220711,000000,10.04,10.04,10.03,10.04,51000,0
+VSEE.US,D,20220712,000000,10.03,10.05,10.03,10.05,31790,0
+VSEE.US,D,20220713,000000,10.04,10.04,10.04,10.04,1236,0
+VSEE.US,D,20220719,000000,10.06,10.06,10.06,10.06,153,0
+VSEE.US,D,20220720,000000,10.06,10.07,10.06,10.06,2070,0
+VSEE.US,D,20220721,000000,10.06,10.06,10.06,10.06,101,0
+VSEE.US,D,20220726,000000,10.06,10.06,10.06,10.06,546,0
+VSEE.US,D,20220801,000000,10.06,10.06,10.06,10.06,34649,0
+VSEE.US,D,20220803,000000,10.06,10.07,10.06,10.07,500,0
+VSEE.US,D,20220804,000000,10.07,10.07,10.07,10.07,501,0
+VSEE.US,D,20220808,000000,10.07,10.07,10.07,10.07,309,0
+VSEE.US,D,20220810,000000,10.07,10.07,10.07,10.07,57691,0
+VSEE.US,D,20220812,000000,10.08,10.1,10.08,10.09,17200,0
+VSEE.US,D,20220817,000000,10.095,10.1,10.095,10.1,5000,0
+VSEE.US,D,20220819,000000,10.08,10.087,10.08,10.087,203,0
+VSEE.US,D,20220822,000000,10.09,10.09,10.09,10.09,1370,0
+VSEE.US,D,20220829,000000,10.1,10.1,10.09,10.09,9694,0
+VSEE.US,D,20220830,000000,10.1,10.12,10.1,10.12,3767,0
+VSEE.US,D,20220831,000000,10.1,10.1,10.1,10.1,500,0
+VSEE.US,D,20220906,000000,10.1,10.1,10.1,10.1,1501,0
+VSEE.US,D,20220907,000000,10.1,10.1,10.06,10.09,25144,0
+VSEE.US,D,20220908,000000,10.11,10.11,10.1,10.1,41601,0
+VSEE.US,D,20220912,000000,10.1107,10.1107,10.11,10.11,5567,0
+VSEE.US,D,20220916,000000,10.12,10.12,10.12,10.12,1000,0
+VSEE.US,D,20220919,000000,10.12,10.12,10.12,10.12,11841,0
+VSEE.US,D,20220920,000000,10.12,10.12,10.11,10.11,17435,0
+VSEE.US,D,20220921,000000,10.12,10.12,10.12,10.12,80104,0
+VSEE.US,D,20220922,000000,10.12,10.13,10.12,10.13,5115,0
+VSEE.US,D,20220926,000000,10.15,10.15,10.14,10.15,2344,0
+VSEE.US,D,20220927,000000,10.15,10.15,10.15,10.15,200,0
+VSEE.US,D,20220928,000000,10.13,10.131,10.13,10.13,11773,0
+VSEE.US,D,20220929,000000,10.13,10.13,10.125,10.125,4175,0
+VSEE.US,D,20220930,000000,10.13,10.13,10.13,10.13,18684,0
+VSEE.US,D,20221003,000000,10.14,10.14,10.14,10.14,5168,0
+VSEE.US,D,20221004,000000,10.15,10.18,10.15,10.18,39465,0
+VSEE.US,D,20221005,000000,10.17,10.17,10.16,10.16,5711,0
+VSEE.US,D,20221006,000000,10.15,10.16,10.15,10.16,16902,0
+VSEE.US,D,20221007,000000,10.16,10.16,10.16,10.16,100,0
+VSEE.US,D,20221010,000000,10.15,10.18,10.15,10.17,12487,0
+VSEE.US,D,20221011,000000,10.15,10.18,10.15,10.18,9392,0
+VSEE.US,D,20221012,000000,10.17,10.17,10.1699,10.17,3990,0
+VSEE.US,D,20221014,000000,10.2,10.2,10.17,10.18,1298,0
+VSEE.US,D,20221017,000000,10.17,10.2,10.05,10.19,14405,0
+VSEE.US,D,20221018,000000,10.21,10.25,10.2,10.21,5951,0
+VSEE.US,D,20221019,000000,10.25,10.2502,10.25,10.2502,1962,0
+VSEE.US,D,20221020,000000,10.3,10.3,10.3,10.3,3162,0
+VSEE.US,D,20221021,000000,10.4,10.4,10.4,10.4,135,0
+VSEE.US,D,20221025,000000,10.38,10.38,10.38,10.38,202,0
+VSEE.US,D,20221027,000000,10.56,10.58,10.54,10.58,29367,0
+VSEE.US,D,20221028,000000,10.58,10.6,10.565,10.57,11574,0
+VSEE.US,D,20221031,000000,10.55,10.55,10.55,10.55,113,0
+VSEE.US,D,20221101,000000,10.54,10.54,10.52,10.52,12880,0
+VSEE.US,D,20221104,000000,10.53,10.53,10.5299,10.5299,3400,0
+VSEE.US,D,20221114,000000,10.53,10.53,10.53,10.53,100,0
+VSEE.US,D,20221115,000000,10.53,10.53,10.53,10.53,103,0
+VSEE.US,D,20221117,000000,10.5899,10.59,10.53,10.53,543,0
+VSEE.US,D,20221118,000000,10.53,10.53,10.53,10.53,3985,0
+VSEE.US,D,20221128,000000,10.56,10.56,10.56,10.56,100,0
+VSEE.US,D,20221129,000000,10.59,10.59,10.53,10.53,500,0
+VSEE.US,D,20221130,000000,10.53,10.53,10.53,10.53,2345,0
+VSEE.US,D,20221201,000000,10.53,10.53,10.52,10.53,8100,0
+VSEE.US,D,20221202,000000,10.53,10.53,10.52,10.52,6239,0
+VSEE.US,D,20221209,000000,10.5301,10.6,10.5301,10.6,7805,0
+VSEE.US,D,20221213,000000,10.5999,10.6,10.5999,10.6,1200,0
+VSEE.US,D,20221214,000000,10.6,10.74,10.6,10.7,9272,0
+VSEE.US,D,20221215,000000,10.66,10.66,10.66,10.66,601,0
+VSEE.US,D,20221219,000000,10.57,10.57,10.55,10.56,8601,0
+VSEE.US,D,20221220,000000,10.67,10.67,10.67,10.67,141,0
+VSEE.US,D,20221227,000000,10.68,10.9,10.67,10.9,10659,0
+VSEE.US,D,20230105,000000,10.62,10.62,10.62,10.62,102,0
+VSEE.US,D,20230106,000000,10.72,10.9,10.65,10.65,7160,0
+VSEE.US,D,20230109,000000,10.63,10.63,10.6197,10.6197,13294,0
+VSEE.US,D,20230111,000000,10.67,10.67,10.67,10.67,100,0
+VSEE.US,D,20230112,000000,10.6899,10.7,10.68,10.69,2410,0
+VSEE.US,D,20230113,000000,10.74,10.8,10.7399,10.8,2056,0
+VSEE.US,D,20230119,000000,10.71,10.8,10.7,10.8,2313,0
+VSEE.US,D,20230120,000000,10.79,10.8,10.79,10.79,1051,0
+VSEE.US,D,20230125,000000,10.72,10.72,10.71,10.71,1349,0
+VSEE.US,D,20230203,000000,10.79,11.24,10.79,10.96,33346,0
+VSEE.US,D,20230206,000000,11.05,11.15,10.9892,10.9892,1803,0
+VSEE.US,D,20230207,000000,10.99,10.99,10.99,10.99,1000,0
+VSEE.US,D,20230208,000000,11,11.09,11,11.0004,68812,0
+VSEE.US,D,20230213,000000,11.2,11.2,11.18,11.2,338,0
+VSEE.US,D,20230214,000000,11.11,11.11,11.11,11.11,474,0
+VSEE.US,D,20230221,000000,11.035,11.07,11.035,11.05,2211,0
+VSEE.US,D,20230224,000000,11.0994,11.0996,11.0994,11.0996,1047,0
+VSEE.US,D,20230302,000000,11.05,11.1,11.05,11.1,19848,0
+VSEE.US,D,20230306,000000,11.14,11.15,11.14,11.1499,3776,0
+VSEE.US,D,20230309,000000,11.17,11.17,11.1686,11.1686,1835,0
+VSEE.US,D,20230310,000000,11.2,11.2,11.2,11.2,285,0
+VSEE.US,D,20230321,000000,11.23,11.23,11.2,11.2,624,0
+VSEE.US,D,20230322,000000,11.2016,11.2016,11.2016,11.2016,100,0
+VSEE.US,D,20230323,000000,11.2,11.2,11.18,11.2,4123,0
+VSEE.US,D,20230331,000000,11.22,11.22,11.22,11.22,101,0
+VSEE.US,D,20230403,000000,11.22,11.22,11.22,11.22,109,0
+VSEE.US,D,20230404,000000,11.23,11.23,11.23,11.23,100,0
+VSEE.US,D,20230405,000000,11.24,11.36,11.24,11.24,3325,0
+VSEE.US,D,20230406,000000,11.355,11.355,11.24,11.24,1102,0
+VSEE.US,D,20230412,000000,11.46,11.46,11.25,11.27,2487,0
+VSEE.US,D,20230424,000000,11.2301,11.24,11.2301,11.24,4164,0
+VSEE.US,D,20230425,000000,11.24,11.24,11.235,11.235,18310,0
+VSEE.US,D,20230509,000000,11.34,11.34,11.34,11.34,491,0
+VSEE.US,D,20230512,000000,11.47,11.5,11.46,11.5,1235,0
+VSEE.US,D,20230518,000000,11.5,11.5,11.5,11.5,100,0
+VSEE.US,D,20230522,000000,11.465,11.465,11.465,11.465,733,0
+VSEE.US,D,20230524,000000,11.44,11.44,11.43,11.43,301,0
+VSEE.US,D,20230602,000000,11.43,11.4395,11.43,11.4395,655,0
+VSEE.US,D,20230612,000000,11.43,11.43,11.43,11.43,191,0
+VSEE.US,D,20230620,000000,11.43,11.43,11.43,11.43,350,0
+VSEE.US,D,20230627,000000,11.5,11.73,11.5,11.6,11328,0
+VSEE.US,D,20230628,000000,11.6,11.65,11.6,11.65,2056,0
+VSEE.US,D,20230703,000000,11.64,11.65,11.64,11.65,444,0
+VSEE.US,D,20230711,000000,11.65,11.7,11.6499,11.7,517,0
+VSEE.US,D,20230712,000000,11.7,11.7,11.7,11.7,803,0
+VSEE.US,D,20230717,000000,11.85,11.85,11.85,11.85,358,0
+VSEE.US,D,20230718,000000,11.61,11.62,11.61,11.62,252,0
+VSEE.US,D,20230726,000000,11.65,11.6501,11.65,11.6501,235,0
+VSEE.US,D,20230801,000000,11.83,12,11.6,12,3790,0
+VSEE.US,D,20230808,000000,12,12,12,12,229,0
+VSEE.US,D,20230809,000000,11.82,12,11.8,11.85,4137,0
+VSEE.US,D,20230815,000000,12,12,12,12,511,0
+VSEE.US,D,20230817,000000,12,12,12,12,1746,0
+VSEE.US,D,20230824,000000,11.99,12,11.97,12,2151,0
+VSEE.US,D,20230831,000000,11.98,12,11.97,12,1436,0
+VSEE.US,D,20230911,000000,11.8,11.8,11.8,11.8,102,0
+VSEE.US,D,20230918,000000,11.8,11.8,11.8,11.8,100,0
+VSEE.US,D,20230920,000000,11.7501,11.8,11.7501,11.76,3617,0
+VSEE.US,D,20230921,000000,11.95,11.96,11.91,11.91,52979,0
+VSEE.US,D,20231006,000000,12,12,11.875,11.95,15802,0
+VSEE.US,D,20231010,000000,11.95,11.99,11.94,11.99,13923,0
+VSEE.US,D,20231012,000000,11.95,11.95,11.9233,11.95,941,0
+VSEE.US,D,20231016,000000,11.9,11.94,11.75,11.94,32410,0
+VSEE.US,D,20231017,000000,11.75,11.94,11.73,11.76,8096,0
+VSEE.US,D,20231018,000000,11.8704,11.89,11.838,11.838,933,0
+VSEE.US,D,20231023,000000,11.8,11.8,11.8,11.8,414,0
+VSEE.US,D,20231025,000000,11.77,11.77,11.77,11.77,414,0
+VSEE.US,D,20231026,000000,11.58,11.75,11.58,11.75,4589,0
+VSEE.US,D,20231030,000000,11.78,11.89,11.7,11.89,1512,0
+VSEE.US,D,20231031,000000,11.93,11.93,11.7,11.8,6702,0
+VSEE.US,D,20231101,000000,11.9118,11.9118,11.9118,11.9118,203,0
+VSEE.US,D,20231102,000000,11.93,11.94,11.93,11.94,2332,0
+VSEE.US,D,20231103,000000,11.94,11.94,11.87,11.93,1169,0
+VSEE.US,D,20231106,000000,11.933,14.49,11.9056,12.5,58194,0
+VSEE.US,D,20231107,000000,12.51,13.99,12.51,13.8899,4639,0
+VSEE.US,D,20231108,000000,12.3,13.03,12.2505,12.66,10116,0
+VSEE.US,D,20231109,000000,12.55,12.8,12.46,12.8,2265,0
+VSEE.US,D,20231110,000000,12.68,12.8,12.68,12.68,1355,0
+VSEE.US,D,20231113,000000,12.5,12.605,12.4,12.4,25817,0
+VSEE.US,D,20231114,000000,13.5,14.41,12.625,13.18,52270,0
+VSEE.US,D,20231115,000000,13,13.62,12.8516,12.91,7535,0
+VSEE.US,D,20231116,000000,13,13.5,12.98,13.31,16174,0
+VSEE.US,D,20231117,000000,13.1,13.1,12.8,12.92,3202,0
+VSEE.US,D,20231120,000000,13,13,12.65,12.71,3156,0
+VSEE.US,D,20231121,000000,12.95,13.25,12.64,12.64,13252,0
+VSEE.US,D,20231122,000000,12.62,12.75,12.43,12.51,4467,0
+VSEE.US,D,20231124,000000,12.36,12.6,12.2,12.6,7574,0
+VSEE.US,D,20231127,000000,12.6,12.6,12.6,12.6,1084,0
+VSEE.US,D,20231128,000000,12.6408,12.75,12.6,12.6,4785,0
+VSEE.US,D,20231129,000000,12.51,13.06,12.5,12.8225,16813,0
+VSEE.US,D,20231130,000000,12.8,12.8001,12.71,12.72,1438,0
+VSEE.US,D,20231201,000000,12.52,12.97,12.52,12.97,1290,0
+VSEE.US,D,20231205,000000,12.52,12.6,12.34,12.34,5463,0
+VSEE.US,D,20231206,000000,12.55,12.55,12.55,12.55,6142,0
+VSEE.US,D,20231207,000000,12.3639,12.3639,12.33,12.34,610,0
+VSEE.US,D,20231208,000000,12.33,12.5816,12.33,12.55,1499,0
+VSEE.US,D,20231211,000000,12.54,12.54,12.28,12.52,573,0
+VSEE.US,D,20231212,000000,12.3301,12.3301,12.3301,12.3301,183,0
+VSEE.US,D,20231213,000000,12.34,12.4,12.17,12.4,5944,0
+VSEE.US,D,20231214,000000,12.225,12.25,12.1,12.1,1998,0
+VSEE.US,D,20231215,000000,12.1,12.4,12.1,12.4,1552,0
+VSEE.US,D,20231218,000000,12.562,12.562,12.22,12.22,1000,0
+VSEE.US,D,20231219,000000,12.21,12.3001,12.21,12.3001,724,0
+VSEE.US,D,20231221,000000,12.24,12.24,12.21,12.21,388,0
+VSEE.US,D,20231222,000000,12.14,12.14,12.13,12.1301,752,0
+VSEE.US,D,20231227,000000,12.13,12.2,12.08,12.08,2109,0
+VSEE.US,D,20231228,000000,12.07,12.07,12.06,12.06,1048,0
+VSEE.US,D,20231229,000000,12.2,12.2,12.06,12.2,1537,0
+VSEE.US,D,20240102,000000,12.06,12.2,12.05,12.2,1067,0
+VSEE.US,D,20240103,000000,12.2,12.2,12.2,12.2,426,0
+VSEE.US,D,20240104,000000,12.38,12.38,12.38,12.38,192,0
+VSEE.US,D,20240108,000000,12.37,12.37,12.37,12.37,112,0
+VSEE.US,D,20240117,000000,12.26,12.26,12.26,12.26,1163,0
+VSEE.US,D,20240118,000000,12.37,12.37,12.215,12.37,2056,0
+VSEE.US,D,20240119,000000,12.37,12.37,12.37,12.37,154,0
+VSEE.US,D,20240122,000000,12.3699,12.37,12.3699,12.37,476,0
+VSEE.US,D,20240123,000000,12.23,12.37,12.23,12.37,530,0
+VSEE.US,D,20240124,000000,12.23,12.23,12.05,12.2199,8582,0
+VSEE.US,D,20240126,000000,12.22,12.22,12.22,12.22,112,0
+VSEE.US,D,20240129,000000,12.2,12.2,12.2,12.2,124,0
+VSEE.US,D,20240201,000000,12.06,12.06,12.05,12.05,1019,0
+VSEE.US,D,20240202,000000,12.05,12.0501,12.05,12.05,1771,0
+VSEE.US,D,20240205,000000,12.05,12.05,11.07,11.84,12696,0
+VSEE.US,D,20240208,000000,11.43,11.8,11.25,11.8,7506,0
+VSEE.US,D,20240212,000000,11.34,11.8,11.26,11.8,1184,0
+VSEE.US,D,20240220,000000,11.5101,11.99,11.32,11.99,1475,0
+VSEE.US,D,20240227,000000,11.31,12.1,11.31,12.1,1102,0
+VSEE.US,D,20240228,000000,11.8,11.8,11.65,11.78,3458,0
+VSEE.US,D,20240229,000000,11.64,11.74,11.64,11.7399,1559,0
+VSEE.US,D,20240304,000000,11.5,11.62,11.45,11.45,6335,0
+VSEE.US,D,20240305,000000,11.49,11.49,11.49,11.49,241,0
+VSEE.US,D,20240306,000000,11.48,11.57,11.42,11.54,3413,0
+VSEE.US,D,20240307,000000,11.49,11.49,11.45,11.46,3423,0
+VSEE.US,D,20240311,000000,11.56,11.5999,11.5,11.5999,703,0
+VSEE.US,D,20240312,000000,11.56,11.75,11.45,11.5994,2316,0
+VSEE.US,D,20240313,000000,11.6,11.6,11.44,11.6,1208,0
+VSEE.US,D,20240314,000000,11.5,11.6,11.5,11.6,403,0
+VSEE.US,D,20240320,000000,11.5999,11.6,11.4,11.6,1951,0
+VSEE.US,D,20240322,000000,11.4,11.6,11.4,11.6,806,0
+VSEE.US,D,20240326,000000,11.5,11.5,11.5,11.5,105,0
+VSEE.US,D,20240327,000000,11.5,11.75,11.5,11.71,5214,0
+VSEE.US,D,20240328,000000,11.75,12,11.52,11.79,23905,0
+VSEE.US,D,20240401,000000,11.9001,12.5,11.9001,12.37,42184,0
+VSEE.US,D,20240402,000000,12.15,12.16,11.585,11.7,27975,0
+VSEE.US,D,20240403,000000,11.8054,13.8,11.7,12.91,38167,0
+VSEE.US,D,20240404,000000,12.23,12.7246,11.8,11.8,17932,0
+VSEE.US,D,20240405,000000,11.99,12.5,11.75,12.12,27494,0
+VSEE.US,D,20240408,000000,12.325,12.43,12.15,12.35,8725,0
+VSEE.US,D,20240409,000000,12.66,13.3,12.5019,12.94,34343,0
+VSEE.US,D,20240410,000000,12.5,12.9,12.25,12.6,19745,0
+VSEE.US,D,20240411,000000,12.89,12.89,12.89,12.89,1255,0
+VSEE.US,D,20240412,000000,12.57,12.57,11.97,12,18172,0
+VSEE.US,D,20240415,000000,12,12,11.99,12,7529,0
+VSEE.US,D,20240416,000000,11.9035,11.9035,11.9035,11.9035,184,0
+VSEE.US,D,20240417,000000,12,12.25,12,12.25,679,0
+VSEE.US,D,20240418,000000,12,12.01,12,12.01,564,0
+VSEE.US,D,20240419,000000,12.01,12.01,12.01,12.01,791,0
+VSEE.US,D,20240422,000000,12.01,12.01,12,12,483,0
+VSEE.US,D,20240424,000000,12,12,12,12,302,0
+VSEE.US,D,20240429,000000,12,12.0001,12,12.0001,634,0
+VSEE.US,D,20240430,000000,12,12,12,12,1004,0
+VSEE.US,D,20240503,000000,12,12,12,12,309,0
+VSEE.US,D,20240506,000000,12,12.0001,11.9,11.9001,2315,0
+VSEE.US,D,20240507,000000,11.99,12,11.8,11.8,717,0
+VSEE.US,D,20240508,000000,11.8,11.8,11.8,11.8,363,0
+VSEE.US,D,20240509,000000,11.8,11.8,11.7001,11.7001,654,0
+VSEE.US,D,20240510,000000,11.833,11.833,11.6,11.6,1833,0
+VSEE.US,D,20240514,000000,12,12.2,11.81,11.885,8082,0
+VSEE.US,D,20240515,000000,11.91,12.05,11.77,11.8313,8507,0
+VSEE.US,D,20240516,000000,12.1,13.4,12.0415,13.4,37290,0
+VSEE.US,D,20240517,000000,13.49,13.95,13.4,13.675,7277,0
+VSEE.US,D,20240520,000000,13.5025,14,12.29,13.0699,12685,0
+VSEE.US,D,20240521,000000,13,13,12.52,12.85,6360,0
+VSEE.US,D,20240522,000000,12.51,14,12.51,13.94,8068,0
+VSEE.US,D,20240523,000000,13.96,14.37,12.8201,13.9,6539,0
+VSEE.US,D,20240524,000000,13.5,13.73,13.11,13.49,2676,0
+VSEE.US,D,20240528,000000,13.65,14.55,13.6,14.52,11326,0
+VSEE.US,D,20240529,000000,13.7679,13.7679,12.8,13.45,5433,0
+VSEE.US,D,20240530,000000,13.71,19,13,15,47450,0
+VSEE.US,D,20240531,000000,23.96,25,16,17,1976150,0
+VSEE.US,D,20240603,000000,15.65,19.07,15.05,17.34,105684,0
+VSEE.US,D,20240604,000000,17.07,33.08,16.68,21.01,306123,0
+VSEE.US,D,20240605,000000,18.76,21,17.51,18,81507,0
+VSEE.US,D,20240606,000000,17.6992,23.99,17.45,19.46,83358,0
+VSEE.US,D,20240607,000000,18.62,23.9099,14.16,15.96,92091,0
+VSEE.US,D,20240610,000000,16.88,17,13.73,15.155,45799,0
+VSEE.US,D,20240611,000000,15.1,16.55,13.85,14.89,23577,0
+VSEE.US,D,20240612,000000,14.01,14.74,12.27,14.74,22880,0
+VSEE.US,D,20240613,000000,14.8,15.509,13.3233,14.53,18129,0
+VSEE.US,D,20240614,000000,14.575,15.64,13.49,14.4,24380,0
+VSEE.US,D,20240617,000000,13.905,14.75,13.5,14.3,60726,0
+VSEE.US,D,20240618,000000,14.16,14.76,11.95,12.79,38913,0
+VSEE.US,D,20240620,000000,12.09,12.73,11.32,11.91,16591,0
+VSEE.US,D,20240621,000000,11.9,12.5,11.46,11.5674,29209,0
+VSEE.US,D,20240624,000000,12.5,15.69,11.22,12.1099,64842,0
+VSEE.US,D,20240625,000000,8.89,9.17,6.77,8,122900,0
+VSEE.US,D,20240626,000000,6.94,10.82,6.17,10.82,245399,0
+VSEE.US,D,20240627,000000,9.01,10.25,8.28,8.9999,75109,0
+VSEE.US,D,20240628,000000,8.75,10.69,8.29,8.75,110130,0
+VSEE.US,D,20240701,000000,8.4,14.47,8.4,9.1,719027,0
+VSEE.US,D,20240702,000000,8.73,11.9,8.6267,10.5,178459,0
+VSEE.US,D,20240703,000000,10.06,11.71,10.0534,10.5,58008,0
+VSEE.US,D,20240705,000000,10.31,10.605,8.86,8.86,79292,0
+VSEE.US,D,20240708,000000,8.71,8.71,6.9,7.1945,60635,0
+VSEE.US,D,20240709,000000,7.66,7.98,6.75,6.98,173534,0
+VSEE.US,D,20240710,000000,6.78,6.93,5.42,6.26,100064,0
+VSEE.US,D,20240711,000000,5.75,6.9,5.75,6.59,26445,0
+VSEE.US,D,20240712,000000,6.13,7.2,5.89,6.48,108004,0
+VSEE.US,D,20240715,000000,6.32,6.84,5.94,6.2,23030,0
+VSEE.US,D,20240716,000000,6.1,6.34,5.5,6.24,21173,0
+VSEE.US,D,20240717,000000,5.98,6.25,5.615,6.1899,65286,0
+VSEE.US,D,20240718,000000,6,6.05,5.69,5.9,28402,0
+VSEE.US,D,20240719,000000,5.5,5.97,4.28,4.5192,78318,0
+VSEE.US,D,20240722,000000,4.5,4.6799,3.7,3.9299,99403,0
+VSEE.US,D,20240723,000000,3.84,3.9799,3.51,3.795,67122,0
+VSEE.US,D,20240724,000000,3.61,3.74,3,3.1,451375,0
+VSEE.US,D,20240725,000000,2.77,2.9225,2.52,2.6699,110374,0
+VSEE.US,D,20240726,000000,2.47,2.9671,2.47,2.825,44215,0
+VSEE.US,D,20240729,000000,2.75,4.5,2.75,3.69,897115,0
+VSEE.US,D,20240730,000000,3.7,3.79,2.25,2.31,298509,0
+VSEE.US,D,20240731,000000,2.57,2.6,2.35,2.35,50454,0
+VSEE.US,D,20240801,000000,2.41,2.56,2.3,2.43,2902227,0
+VSEE.US,D,20240802,000000,6.2503,6.338,4.1,4.25,47444857,0
+VSEE.US,D,20240805,000000,3.14,3.2,2.63,2.67,1694977,0
+VSEE.US,D,20240806,000000,3.02,3.93,2.98,3.58,19831018,0
+VSEE.US,D,20240807,000000,3.25,3.45,2.88,2.94,837630,0
+VSEE.US,D,20240808,000000,2.98,3.3843,2.87,3.11,722832,0
+VSEE.US,D,20240809,000000,2.92,3.08,2.56,2.77,678074,0
+VSEE.US,D,20240812,000000,2.64,2.8,2.05,2.15,509661,0
+VSEE.US,D,20240813,000000,2.14,2.2454,1.8,1.92,510310,0
+VSEE.US,D,20240814,000000,1.9,2.08,1.85,2.02,270296,0
+VSEE.US,D,20240815,000000,2,2.1,1.83,1.93,357081,0
+VSEE.US,D,20240816,000000,1.91,1.93,1.7001,1.86,190396,0
+VSEE.US,D,20240819,000000,1.86,1.94,1.72,1.74,199366,0
+VSEE.US,D,20240820,000000,1.75,1.77,1.62,1.76,192903,0
+VSEE.US,D,20240821,000000,1.79,1.87,1.73,1.77,324344,0
+VSEE.US,D,20240822,000000,1.8,1.8199,1.66,1.75,104007,0
+VSEE.US,D,20240823,000000,1.79,1.79,1.6225,1.71,86941,0
+VSEE.US,D,20240826,000000,1.7,1.75,1.65,1.71,112912,0
+VSEE.US,D,20240827,000000,1.7098,1.73,1.65,1.67,38979,0
+VSEE.US,D,20240828,000000,1.69,1.69,1.4501,1.51,96422,0
+VSEE.US,D,20240829,000000,1.5,1.6058,1.45,1.53,117005,0
+VSEE.US,D,20240830,000000,1.47,1.53,1.4001,1.45,76236,0
+VSEE.US,D,20240903,000000,1.42,1.45,1.3041,1.31,76422,0
+VSEE.US,D,20240904,000000,1.26,1.3,1.16,1.16,101146,0
+VSEE.US,D,20240905,000000,1.21,1.5,1.17,1.43,589292,0
+VSEE.US,D,20240906,000000,1.38,1.45,1.3142,1.42,87816,0
+VSEE.US,D,20240909,000000,1.4,1.73,1.38,1.73,405694,0
+VSEE.US,D,20240910,000000,1.77,1.77,1.62,1.69,131821,0
+VSEE.US,D,20240911,000000,1.68,1.69,1.62,1.69,57162,0
+VSEE.US,D,20240912,000000,1.7,1.73,1.6,1.6,70428,0
+VSEE.US,D,20240913,000000,1.63,1.68,1.55,1.6,77775,0
+VSEE.US,D,20240916,000000,1.58,1.6,1.5502,1.56,25558,0
+VSEE.US,D,20240917,000000,1.59,1.59,1.52,1.52,55205,0
+VSEE.US,D,20240918,000000,1.56,1.59,1.54,1.56,21302,0
+VSEE.US,D,20240919,000000,1.56,1.6,1.54,1.56,25317,0
+VSEE.US,D,20240920,000000,1.62,1.62,1.45,1.45,95071,0
+VSEE.US,D,20240923,000000,1.54,1.65,1.53,1.65,83186,0
+VSEE.US,D,20240924,000000,1.61,1.65,1.6,1.64,17602,0
+VSEE.US,D,20240925,000000,1.68,1.68,1.56,1.57,17783,0
+VSEE.US,D,20240926,000000,1.58,1.59,1.5,1.5,19384,0
+VSEE.US,D,20240927,000000,1.5,1.5,1.41,1.46,50072,0
+VSEE.US,D,20240930,000000,1.43,1.55,1.43,1.49,35831,0
+VSEE.US,D,20241001,000000,1.45,1.51,1.4,1.43,31642,0
+VSEE.US,D,20241002,000000,1.44,1.49,1.32,1.33,88472,0
+VSEE.US,D,20241003,000000,1.33,1.38,1.28,1.28,19422,0
+VSEE.US,D,20241004,000000,1.33,1.33,1.24,1.25,28188,0
+VSEE.US,D,20241007,000000,1.21,1.289,1.21,1.21,30330,0
+VSEE.US,D,20241008,000000,1.25,1.27,1.215,1.24,20825,0
+VSEE.US,D,20241009,000000,1.2102,1.2412,1.15,1.2,46287,0
+VSEE.US,D,20241010,000000,1.17,1.21,1.17,1.2,25099,0
+VSEE.US,D,20241011,000000,1.1703,1.2,1.13,1.13,13584,0
+VSEE.US,D,20241014,000000,1.15,1.17,1.13,1.13,35345,0
+VSEE.US,D,20241015,000000,1.12,1.18,1.12,1.18,33082,0
+VSEE.US,D,20241016,000000,1.19,1.35,1.16,1.35,101526,0
+VSEE.US,D,20241017,000000,1.36,1.4,1.2711,1.38,89210,0
+VSEE.US,D,20241018,000000,1.42,1.66,1.42,1.64,6359325,0
+VSEE.US,D,20241021,000000,2.04,2.59,1.79,2.24,15135949,0
+VSEE.US,D,20241022,000000,2.13,2.49,1.7,2.06,1467211,0
+VSEE.US,D,20241023,000000,1.97,2.2,1.93,2.01,447634,0
+VSEE.US,D,20241024,000000,1.99,2.03,1.68,1.85,283675,0
+VSEE.US,D,20241025,000000,1.85,1.9699,1.73,1.91,189693,0
+VSEE.US,D,20241028,000000,1.88,1.9,1.63,1.69,209809,0
+VSEE.US,D,20241029,000000,1.65,1.75,1.639,1.64,125978,0
+VSEE.US,D,20241030,000000,1.59,1.63,1.56,1.63,69889,0
+VSEE.US,D,20241031,000000,1.7,1.7,1.57,1.62,53267,0
+VSEE.US,D,20241101,000000,1.57,1.62,1.47,1.5,65891,0
+VSEE.US,D,20241104,000000,1.49,1.57,1.43,1.46,32024,0
+VSEE.US,D,20241105,000000,1.47,1.47,1.35,1.4,48188,0
+VSEE.US,D,20241106,000000,1.36,1.36,1.28,1.29,79823,0
+VSEE.US,D,20241107,000000,1.28,1.49,1.26,1.35,175071,0
+VSEE.US,D,20241108,000000,1.32,1.4295,1.24,1.29,71926,0
+VSEE.US,D,20241111,000000,1.26,1.35,1.26,1.35,30062,0
+VSEE.US,D,20241112,000000,1.38,1.44,1.35,1.37,55174,0
+VSEE.US,D,20241113,000000,1.32,1.4,1.27,1.36,71758,0
+VSEE.US,D,20241114,000000,1.32,1.36,1.3,1.32,16713,0
+VSEE.US,D,20241115,000000,1.42,1.44,1.3129,1.35,88890,0
+VSEE.US,D,20241118,000000,1.38,1.39,1.3,1.34,39440,0
+VSEE.US,D,20241119,000000,1.33,1.43,1.27,1.34,74971,0
+VSEE.US,D,20241120,000000,1.35,1.4,1.2954,1.32,27147,0
+VSEE.US,D,20241121,000000,1.35,1.3917,1.3,1.37,23769,0
+VSEE.US,D,20241122,000000,1.39,1.574,1.34,1.48,109451,0
+VSEE.US,D,20241125,000000,1.53,1.82,1.4904,1.72,372441,0
+VSEE.US,D,20241126,000000,1.92,3.54,1.8,2.03,87714297,0
+VSEE.US,D,20241127,000000,2,2.27,1.75,1.93,1831431,0
+VSEE.US,D,20241129,000000,1.96,2.2,1.94,2.1,589668,0
+VSEE.US,D,20241202,000000,2.1,2.1196,1.8,1.81,646438,0
+VSEE.US,D,20241203,000000,1.91,1.91,1.6758,1.7,299368,0
+VSEE.US,D,20241204,000000,1.79,1.79,1.51,1.55,159790,0
+VSEE.US,D,20241205,000000,1.62,1.62,1.45,1.47,173847,0
+VSEE.US,D,20241206,000000,1.83,1.97,1.48,1.6,24506327,0
+VSEE.US,D,20241209,000000,1.56,1.76,1.55,1.61,877329,0
+VSEE.US,D,20241210,000000,1.64,1.68,1.59,1.64,352960,0
+VSEE.US,D,20241211,000000,1.66,1.67,1.57,1.59,324309,0
+VSEE.US,D,20241212,000000,1.65,1.65,1.58,1.59,185683,0
+VSEE.US,D,20241213,000000,1.56,1.5824,1.465,1.49,168521,0
+VSEE.US,D,20241216,000000,1.48,1.52,1.31,1.31,305465,0
+VSEE.US,D,20241217,000000,1.31,1.375,1.3,1.35,111358,0
+VSEE.US,D,20241218,000000,1.36,1.4488,1.35,1.38,280714,0
+VSEE.US,D,20241219,000000,1.34,1.41,1.2704,1.32,212759,0
+VSEE.US,D,20241220,000000,1.37,1.37,1.26,1.34,169562,0
+VSEE.US,D,20241223,000000,1.4,1.42,1.34,1.39,100595,0
+VSEE.US,D,20241224,000000,1.31,1.38,1.31,1.33,66794,0
+VSEE.US,D,20241226,000000,1.33,1.4449,1.32,1.4,269488,0
+VSEE.US,D,20241227,000000,1.43,1.44,1.34,1.37,94219,0
+VSEE.US,D,20241230,000000,1.35,1.46,1.2,1.4,445851,0
+VSEE.US,D,20241231,000000,1.43,1.43,1.31,1.36,133141,0
+VSEE.US,D,20250102,000000,1.39,1.4,1.35,1.37,54977,0
+VSEE.US,D,20250103,000000,1.42,1.42,1.36,1.37,59090,0
+VSEE.US,D,20250106,000000,1.37,1.39,1.34,1.38,60033,0
+VSEE.US,D,20250107,000000,1.44,1.44,1.34,1.37,74239,0
+VSEE.US,D,20250108,000000,1.37,1.38,1.3,1.31,110580,0
+VSEE.US,D,20250110,000000,1.3,1.38,1.27,1.32,415337,0
+VSEE.US,D,20250113,000000,1.33,2.08,1.29,1.67,7045301,0
+VSEE.US,D,20250114,000000,1.6,1.7,1.54,1.54,612014,0
+VSEE.US,D,20250115,000000,1.55,1.55,1.37,1.37,288507,0
+VSEE.US,D,20250116,000000,1.38,1.46,1.37,1.41,133980,0
+VSEE.US,D,20250117,000000,1.4273,1.49,1.41,1.47,72803,0
+VSEE.US,D,20250121,000000,1.49,1.59,1.4402,1.54,150252,0
+VSEE.US,D,20250122,000000,1.6,1.6,1.43,1.5,154593,0
+VSEE.US,D,20250123,000000,1.48,1.61,1.47,1.57,212080,0
+VSEE.US,D,20250124,000000,1.62,1.67,1.54,1.64,135586,0
+VSEE.US,D,20250127,000000,1.64,1.64,1.55,1.58,77480,0
+VSEE.US,D,20250128,000000,1.62,1.63,1.55,1.6,119614,0
+VSEE.US,D,20250129,000000,1.56,1.76,1.56,1.71,206535,0
+VSEE.US,D,20250130,000000,1.72,1.75,1.62,1.68,49946,0
+VSEE.US,D,20250131,000000,1.72,1.75,1.65,1.68,104783,0
+VSEE.US,D,20250203,000000,1.6,1.69,1.5501,1.65,66131,0
+VSEE.US,D,20250204,000000,1.68,1.8,1.64,1.74,245071,0
+VSEE.US,D,20250205,000000,1.74,1.74,1.62,1.72,125264,0
+VSEE.US,D,20250206,000000,1.75,1.87,1.6605,1.75,343580,0
+VSEE.US,D,20250207,000000,1.8,1.8,1.72,1.76,199823,0
+VSEE.US,D,20250210,000000,1.76,1.8,1.72,1.75,165777,0
+VSEE.US,D,20250211,000000,1.7,1.725,1.68,1.71,60805,0
+VSEE.US,D,20250212,000000,1.72,1.8,1.6602,1.74,83829,0
+VSEE.US,D,20250213,000000,1.74,1.76,1.71,1.74,55050,0
+VSEE.US,D,20250214,000000,1.74,1.91,1.7299,1.87,230462,0
+VSEE.US,D,20250218,000000,1.92,2,1.79,1.84,232376,0
+VSEE.US,D,20250219,000000,1.83,1.88,1.76,1.85,69833,0
+VSEE.US,D,20250220,000000,1.87,1.95,1.8,1.93,98375,0
+VSEE.US,D,20250221,000000,1.95,1.95,1.82,1.82,69964,0
+VSEE.US,D,20250224,000000,1.94,1.94,1.81,1.83,54809,0
+VSEE.US,D,20250225,000000,1.89,1.89,1.4,1.45,342363,0
+VSEE.US,D,20250226,000000,1.46,1.55,1.445,1.51,80564,0
+VSEE.US,D,20250227,000000,1.48,1.57,1.47,1.54,70586,0
+VSEE.US,D,20250228,000000,1.54,1.56,1.48,1.51,26269,0
+VSEE.US,D,20250303,000000,1.55,1.55,1.3782,1.38,93168,0
+VSEE.US,D,20250304,000000,1.38,1.38,1.2105,1.25,155441,0
+VSEE.US,D,20250305,000000,1.38,1.385,1.25,1.29,105482,0
+VSEE.US,D,20250306,000000,1.3,1.3,1.15,1.18,195320,0
+VSEE.US,D,20250307,000000,1.15,1.28,1.15,1.26,30626,0
+VSEE.US,D,20250310,000000,1.24,1.27,1.18,1.18,76063,0
+VSEE.US,D,20250311,000000,1.2561,1.27,1.2,1.26,36797,0
+VSEE.US,D,20250312,000000,1.27,1.29,1.26,1.29,11758,0
+VSEE.US,D,20250313,000000,1.29,1.3,1.26,1.29,66891,0
+VSEE.US,D,20250314,000000,1.28,1.3,1.2657,1.27,22651,0
+VSEE.US,D,20250317,000000,1.3,1.3,1.2,1.27,46620,0
+VSEE.US,D,20250318,000000,1.26,1.27,1.23,1.23,7921,0
+VSEE.US,D,20250319,000000,1.29,1.29,1.21,1.23,18625,0
+VSEE.US,D,20250320,000000,1.24,1.2606,1.23,1.23,17328,0
+VSEE.US,D,20250321,000000,1.23,1.23,1.17,1.21,27503,0
+VSEE.US,D,20250324,000000,1.18,1.27,1.18,1.2,43180,0
+VSEE.US,D,20250325,000000,1.23,1.23,1.15,1.16,62589,0
+VSEE.US,D,20250326,000000,1.23,1.43,1.23,1.3,229688,0
+VSEE.US,D,20250327,000000,1.26,1.33,1.18,1.22,91432,0
+VSEE.US,D,20250328,000000,1.21,1.22,1.1,1.12,134760,0
+VSEE.US,D,20250331,000000,1.1,1.26,1.1,1.2,50226,0
+VSEE.US,D,20250401,000000,1.18,1.23,1.1706,1.21,11957,0
+VSEE.US,D,20250402,000000,1.23,1.23,1.15,1.2,43404,0
+VSEE.US,D,20250403,000000,1.17,1.2,1.17,1.19,19117,0
+VSEE.US,D,20250404,000000,1.18,1.1982,1.1,1.14,75512,0
+VSEE.US,D,20250407,000000,1.14,1.14,1,1.04,63730,0
+VSEE.US,D,20250408,000000,1.12,1.1582,1.0604,1.1,18194,0
+VSEE.US,D,20250409,000000,1.06,1.17,1.06,1.165,28907,0
+VSEE.US,D,20250410,000000,1.19,1.19,1.06,1.09,30528,0
+VSEE.US,D,20250411,000000,1.09,1.1188,1.02,1.046,13441,0
+VSEE.US,D,20250414,000000,1.06,1.09,1.06,1.07,25481,0
+VSEE.US,D,20250415,000000,1.08,1.12,1.07,1.07,12927,0
+VSEE.US,D,20250416,000000,1.07,1.25,1.07,1.15,80217,0
+VSEE.US,D,20250417,000000,1.17,1.21,1.0801,1.1931,35966,0
+VSEE.US,D,20250421,000000,1.19,1.19,1.13,1.17,18935,0
+VSEE.US,D,20250422,000000,1.17,1.2043,1.1596,1.2,20716,0
+VSEE.US,D,20250423,000000,1.18,1.2092,1.18,1.19,22409,0
+VSEE.US,D,20250424,000000,1.18,1.28,1.1601,1.27,34909,0
+VSEE.US,D,20250425,000000,1.2232,1.27,1.22,1.27,16098,0
+VSEE.US,D,20250428,000000,1.29,1.29,1.2188,1.25,15427,0
+VSEE.US,D,20250429,000000,1.25,1.28,1.23,1.2313,5972,0
+VSEE.US,D,20250430,000000,1.27,1.27,1.23,1.24,9809,0
+VSEE.US,D,20250501,000000,1.2201,1.25,1.18,1.21,30624,0
+VSEE.US,D,20250502,000000,1.19,1.26,1.19,1.23,9385,0
+VSEE.US,D,20250505,000000,1.2102,1.241,1.21,1.21,11319,0
+VSEE.US,D,20250506,000000,1.2385,1.2385,1.18,1.18,5834,0
+VSEE.US,D,20250507,000000,1.18,1.24,1.18,1.2262,5869,0
+VSEE.US,D,20250508,000000,1.23,1.24,1.21,1.21,11030,0
+VSEE.US,D,20250509,000000,1.11,1.21,1.11,1.17,33696,0
+VSEE.US,D,20250512,000000,1.2,1.2,1.11,1.17,32164,0
+VSEE.US,D,20250513,000000,1.13,1.1797,1.12,1.1207,27863,0
+VSEE.US,D,20250514,000000,1.12,1.1555,1.09,1.09,18787,0
+VSEE.US,D,20250515,000000,1.1465,1.1465,1.05,1.0936,27030,0
+VSEE.US,D,20250516,000000,1.1245,1.13,1.07,1.11,32295,0
+VSEE.US,D,20250519,000000,1.17,1.17,1.0785,1.081,29215,0
+VSEE.US,D,20250520,000000,1.1006,1.11,1.0815,1.1,10400,0
+VSEE.US,D,20250521,000000,1.08,1.09,1.05,1.05,18532,0
+VSEE.US,D,20250522,000000,1.065,1.1177,1.01,1.095,50007,0
+VSEE.US,D,20250523,000000,1.07,1.09,1.06,1.09,40355,0
+VSEE.US,D,20250527,000000,1.13,1.2812,1.13,1.28,190808,0
+VSEE.US,D,20250528,000000,1.3,1.4,1.2,1.3198,171983,0
+VSEE.US,D,20250529,000000,1.25,1.295,1.13,1.1768,106749,0
+VSEE.US,D,20250530,000000,1.28,1.28,1.2,1.26,90252,0
+VSEE.US,D,20250602,000000,1.28,1.28,1.12,1.1202,55667,0
+VSEE.US,D,20250603,000000,1.12,1.1821,1.12,1.12,19972,0
+VSEE.US,D,20250604,000000,1.13,1.1301,1.09,1.09,24238,0
+VSEE.US,D,20250605,000000,1.1,1.14,1.09,1.1297,24747,0
+VSEE.US,D,20250606,000000,1.1308,1.1816,1.1308,1.14,26793,0
+VSEE.US,D,20250609,000000,1.19,1.19,1.1101,1.141,31920,0
+VSEE.US,D,20250610,000000,1.16,1.19,1.13,1.1491,32854,0
+VSEE.US,D,20250611,000000,1.13,1.18,1.13,1.14,47982,0
+VSEE.US,D,20250612,000000,1.15,1.1765,1.1001,1.115,23213,0
+VSEE.US,D,20250613,000000,1.11,1.11,1.01,1.01,48843,0
+VSEE.US,D,20250616,000000,1.03,1.15,1.03,1.06,46703,0
+VSEE.US,D,20250617,000000,1.04,1.05,1.0121,1.035,16678,0
+VSEE.US,D,20250618,000000,1.08,1.1,1.06,1.1,30979,0
+VSEE.US,D,20250620,000000,1.16,1.16,1.0417,1.09,15324,0
+VSEE.US,D,20250623,000000,1.21,1.41,1.07,1.12,17093056,0
+VSEE.US,D,20250624,000000,1.1,1.12,1,1.08,369259,0
+VSEE.US,D,20250625,000000,1.05,1.08,1.03,1.06,116549,0
+VSEE.US,D,20250626,000000,1.07,1.15,1.04,1.14,129246,0
+VSEE.US,D,20250627,000000,1.11,1.15,1.07,1.1,64786,0
+VSEE.US,D,20250630,000000,1.35,1.35,1.1285,1.16,226968,0
+VSEE.US,D,20250701,000000,1.22,1.25,1.162,1.2,46454,0
+VSEE.US,D,20250702,000000,1.23,1.23,1.152,1.19,26913,0
+VSEE.US,D,20250703,000000,1.2003,1.2003,1.1537,1.17,7770,0
+VSEE.US,D,20250707,000000,1.17,1.1946,1.14,1.15,44822,0
+VSEE.US,D,20250708,000000,1.13,1.17,1.12,1.15,15121,0
+VSEE.US,D,20250709,000000,1.18,1.23,1.15,1.23,33317,0
+VSEE.US,D,20250710,000000,1.21,1.2201,1.1798,1.18,30460,0
+VSEE.US,D,20250711,000000,1.17,1.22,1.17,1.22,19947,0
+VSEE.US,D,20250714,000000,1.6,1.6299,1.22,1.38,22994795,0
+VSEE.US,D,20250715,000000,1.32,1.4199,1.2685,1.32,713883,0
+VSEE.US,D,20250716,000000,1.28,1.36,1.27,1.3,157445,0
+VSEE.US,D,20250717,000000,1.3,1.48,1.2901,1.4,212733,0
+VSEE.US,D,20250718,000000,1.37,1.4,1.35,1.35,61219,0
+VSEE.US,D,20250721,000000,1.41,1.44,1.31,1.37,70104,0
+VSEE.US,D,20250722,000000,1.44,1.45,1.35,1.41,49253,0
+VSEE.US,D,20250723,000000,1.45,1.51,1.3706,1.45,37551,0
+VSEE.US,D,20250724,000000,1.45,1.4666,1.36,1.36,71775,0
+VSEE.US,D,20250725,000000,1.39,1.39,1.29,1.33,38905,0
+VSEE.US,D,20250728,000000,1.32,1.3959,1.32,1.33,28053,0
+VSEE.US,D,20250729,000000,1.32,1.3492,1.31,1.34,19743,0
+VSEE.US,D,20250730,000000,1.31,1.35,1.31,1.32,32828,0
+VSEE.US,D,20250731,000000,1.32,1.34,1.25,1.29,58243,0
+VSEE.US,D,20250801,000000,1.25,1.27,1.2,1.21,50611,0
+VSEE.US,D,20250804,000000,1.36,1.395,1.33,1.39,114403,0
+VSEE.US,D,20250805,000000,1.39,1.39,1.33,1.37,25537,0
+VSEE.US,D,20250806,000000,1.38,1.38,1.33,1.34,30358,0
+VSEE.US,D,20250807,000000,1.37,1.39,1.3306,1.37,19179,0
+VSEE.US,D,20250808,000000,1.34,1.35,1.26,1.32,46535,0
+VSEE.US,D,20250811,000000,0.65,0.88,0.624,0.88,1449023,0
+VSEE.US,D,20250812,000000,0.84,1.03,0.6988,0.8852,1159439,0
+VSEE.US,D,20250813,000000,0.8852,0.8852,0.85,0.8801,128199,0
+VSEE.US,D,20250814,000000,0.879,0.8925,0.8225,0.8606,92162,0
+VSEE.US,D,20250815,000000,0.88,0.885,0.7711,0.782,56279,0
+VSEE.US,D,20250818,000000,0.8121,0.863965,0.795,0.81,30515,0
+VSEE.US,D,20250819,000000,0.791,0.791,0.759,0.771,23020,0
+VSEE.US,D,20250820,000000,0.79,0.83,0.7677,0.83,36912,0
+VSEE.US,D,20250821,000000,0.88,0.88,0.82,0.87,46314,0
+VSEE.US,D,20250822,000000,0.88,0.88,0.82,0.82,67551,0
+VSEE.US,D,20250825,000000,0.805,0.84,0.8,0.83,23624,0
+VSEE.US,D,20250826,000000,0.8431,0.85,0.807,0.8381,11722,0
+VSEE.US,D,20250827,000000,0.8237,0.8582,0.8023,0.845,126353,0
+VSEE.US,D,20250828,000000,0.81,0.85,0.7599,0.7702,160435,0
+VSEE.US,D,20250829,000000,0.7045,0.74,0.58,0.600001,599795,0
+VSEE.US,D,20250902,000000,0.6,0.683,0.6,0.64,154236,0
+VSEE.US,D,20250903,000000,0.65,0.6799,0.6399,0.6543,42883,0
+VSEE.US,D,20250904,000000,0.65,0.6799,0.6134,0.6699,58530,0
+VSEE.US,D,20250905,000000,0.68,0.69,0.65,0.67,65331,0
+VSEE.US,D,20250908,000000,0.651,0.689,0.65,0.6684,26759,0
+VSEE.US,D,20250909,000000,0.65,0.69,0.65,0.6726,15547,0
+VSEE.US,D,20250910,000000,0.6774,0.709,0.67,0.705,23104,0
+VSEE.US,D,20250911,000000,0.74,0.7446,0.6951,0.721,24716,0
+VSEE.US,D,20250912,000000,0.738,0.738,0.67,0.6971,48817,0
+VSEE.US,D,20250915,000000,0.681,0.69995,0.6601,0.6951,48315,0
+VSEE.US,D,20250916,000000,0.679,0.7132,0.665,0.6859,22137,0
+VSEE.US,D,20250917,000000,0.66,0.6653,0.65,0.65,60048,0
+VSEE.US,D,20250918,000000,0.65,0.6648,0.65,0.6605,32391,0
+VSEE.US,D,20250919,000000,0.651,0.6999,0.64,0.64,133725,0
+VSEE.US,D,20250922,000000,0.657,0.6999,0.6451,0.6966,184696,0
+VSEE.US,D,20250923,000000,0.71,0.71,0.6701,0.6917,48036,0
+VSEE.US,D,20250924,000000,0.6803,0.6917,0.67,0.68,35246,0
+VSEE.US,D,20250925,000000,0.6601,0.6601,0.622,0.6399,134338,0
+VSEE.US,D,20250926,000000,0.63,0.6399,0.59,0.635,122108,0
+VSEE.US,D,20250929,000000,0.635951,0.635951,0.6231,0.626,34765,0
+VSEE.US,D,20250930,000000,0.614,0.6259,0.602001,0.61,94698,0
+VSEE.US,D,20251001,000000,0.6084,0.624,0.59605,0.624,71656,0
+VSEE.US,D,20251002,000000,0.62,0.624,0.611,0.6189,46275,0
+VSEE.US,D,20251003,000000,0.6118,0.6399,0.6118,0.638,12542,0
+VSEE.US,D,20251006,000000,0.622,0.65,0.62,0.645,27149,0
+VSEE.US,D,20251007,000000,0.6381,0.669,0.6273,0.6273,49846,0
+VSEE.US,D,20251008,000000,0.6281,0.68,0.6281,0.6705,58539,0
+VSEE.US,D,20251009,000000,0.67,0.7,0.6401,0.6999,37278,0
+VSEE.US,D,20251010,000000,0.69,0.7486,0.671736,0.685,196814,0
+VSEE.US,D,20251013,000000,0.6918,0.6918,0.6364,0.637,49914,0
+VSEE.US,D,20251014,000000,0.6371,0.6371,0.6,0.601,59144,0
+VSEE.US,D,20251015,000000,0.62,0.69,0.59,0.6012,461954,0
+VSEE.US,D,20251016,000000,0.669,1.12,0.4581,0.5179,54051650,0
+VSEE.US,D,20251017,000000,0.4767,0.51,0.46,0.4772,778772,0
+VSEE.US,D,20251020,000000,0.4551,0.5,0.4551,0.4883,255630,0
+VSEE.US,D,20251021,000000,0.5807,0.995,0.5601,0.9452,263334866,0
+VSEE.US,D,20251022,000000,0.7723,0.8496,0.6831,0.6949,7417538,0
+VSEE.US,D,20251023,000000,0.7,0.7198,0.6146,0.67,7593072,0
+VSEE.US,D,20251024,000000,0.699,0.699899,0.56,0.6221,1688105,0
+VSEE.US,D,20251027,000000,0.6,0.6963,0.5613,0.6175,2100029,0
+VSEE.US,D,20251028,000000,2.39,2.52,1.03,1.06,337745209,0
+VSEE.US,D,20251029,000000,1.35,1.5,1.16,1.38,80230481,0
+VSEE.US,D,20251030,000000,1.14,1.27,1.14,1.15,10478542,0
+VSEE.US,D,20251031,000000,1.06,1.15,0.9451,0.975,7044225,0
+VSEE.US,D,20251103,000000,0.8968,1.09,0.88,0.99,6701307,0
+VSEE.US,D,20251104,000000,1.18,1.2,0.99,1.02,42780704,0
+VSEE.US,D,20251105,000000,1.04,1.07,0.96,1.01,13556598,0
+VSEE.US,D,20251106,000000,1.01,1.09,1.01,1.05,4354639,0
+VSEE.US,D,20251107,000000,1,1.02,0.95,0.9782,2461656,0
+VSEE.US,D,20251110,000000,0.979,1.02,0.8149,0.86,3517287,0
+VSEE.US,D,20251111,000000,0.9711,1.02,0.84,0.85,13648077,0
+VSEE.US,D,20251112,000000,0.87,0.8701,0.7329,0.7737,3093041,0
+VSEE.US,D,20251113,000000,0.7504,0.7887,0.7246,0.7513,1233685,0
+VSEE.US,D,20251114,000000,0.7452,0.761,0.72,0.7417,1082084,0
+VSEE.US,D,20251117,000000,0.71,0.729,0.66,0.701,2488730,0
+VSEE.US,D,20251118,000000,0.64,0.6501,0.5806,0.629,1725204,0
+VSEE.US,D,20251119,000000,0.6277,0.649,0.565,0.609,1311571,0
+VSEE.US,D,20251120,000000,0.6,0.68,0.6,0.65,1492952,0
+VSEE.US,D,20251121,000000,0.65,0.65,0.58,0.5961,688123,0
+VSEE.US,D,20251124,000000,0.5976,0.65,0.581,0.65,858634,0
+VSEE.US,D,20251125,000000,0.6622,0.68,0.58115,0.6059,1520585,0
+VSEE.US,D,20251126,000000,0.5701,0.5939,0.5276,0.54,2441557,0
+VSEE.US,D,20251128,000000,0.5502,0.5745,0.53,0.56,656458,0
+VSEE.US,D,20251201,000000,0.5721,0.624,0.55,0.5636,1836932,0
+VSEE.US,D,20251202,000000,0.557,0.5657,0.5365,0.5657,731624,0
+VSEE.US,D,20251203,000000,0.542,0.589,0.54,0.5777,767005,0
+VSEE.US,D,20251204,000000,0.5626,0.6105,0.561,0.58,730503,0
+VSEE.US,D,20251205,000000,0.561,0.5771,0.5425,0.5489,965178,0
+VSEE.US,D,20251208,000000,0.548,0.575,0.5382,0.5678,627915,0
+VSEE.US,D,20251209,000000,0.561,0.598799,0.543,0.5462,1927460,0
+VSEE.US,D,20251210,000000,0.575,0.582,0.5323,0.5446,1806186,0
+VSEE.US,D,20251211,000000,0.5449,0.55,0.5117,0.5393,841132,0
+VSEE.US,D,20251212,000000,0.5458,0.5877,0.5018,0.5161,2035782,0
+VSEE.US,D,20251215,000000,0.5166,0.5299,0.4583,0.4701,1358421,0
+VSEE.US,D,20251216,000000,0.46,0.47,0.45,0.45,695591,0
+VSEE.US,D,20251217,000000,0.45,0.4755,0.45,0.45,1009447,0
+VSEE.US,D,20251218,000000,0.4568,0.4568,0.44,0.44,1200356,0
+VSEE.US,D,20251219,000000,0.444,0.4525,0.4351,0.441,769581,0
+VSEE.US,D,20251222,000000,0.43,0.4602,0.43,0.445,1149826,0
+VSEE.US,D,20251223,000000,0.4489,0.4699,0.4327,0.4621,894395,0
+VSEE.US,D,20251224,000000,0.4621,0.4906,0.4513,0.4691,976060,0
+VSEE.US,D,20251226,000000,0.4664,0.4702,0.4371,0.4405,690957,0
+VSEE.US,D,20251229,000000,0.4641,0.4641,0.401,0.4095,846765,0
+VSEE.US,D,20251230,000000,0.4095,0.4095,0.3633,0.38,1354892,0
+VSEE.US,D,20251231,000000,0.3716,0.388,0.37,0.3744,697993,0
+VSEE.US,D,20260102,000000,0.3726,0.4487,0.37,0.4218,1179005,0
+VSEE.US,D,20260105,000000,0.4292,0.4479,0.4041,0.4041,469397,0
+VSEE.US,D,20260106,000000,0.4073,0.4443,0.405,0.424,537528,0
+VSEE.US,D,20260107,000000,0.4318,0.445,0.41,0.426,475781,0
+VSEE.US,D,20260108,000000,0.4198,0.441451,0.4198,0.429,374794,0
+VSEE.US,D,20260109,000000,0.4281,0.46,0.4211,0.423,479497,0
+VSEE.US,D,20260112,000000,0.4299,0.4306,0.3951,0.3982,628392,0
+VSEE.US,D,20260113,000000,0.4047,0.42,0.3951,0.4139,2658559,0
+VSEE.US,D,20260114,000000,0.4263,0.4557,0.391101,0.42,2176967,0
+VSEE.US,D,20260115,000000,0.42,0.4508,0.4198,0.443,876122,0
+VSEE.US,D,20260116,000000,0.45,0.45,0.4221,0.439,489457,0
+VSEE.US,D,20260120,000000,0.4301,0.4301,0.41,0.4185,341429,0
+VSEE.US,D,20260121,000000,0.4122,0.4179,0.3933,0.4178,463960,0
+VSEE.US,D,20260122,000000,0.42,0.42,0.3801,0.3917,845808,0
+VSEE.US,D,20260123,000000,0.3917,0.4059,0.3847,0.4017,508538,0
+VSEE.US,D,20260126,000000,0.3964,0.3964,0.3782,0.384,588490,0
+VSEE.US,D,20260127,000000,0.3772,0.395,0.3652,0.385,545094,0
+VSEE.US,D,20260128,000000,0.3846,0.3846,0.365,0.3674,588973,0
+VSEE.US,D,20260129,000000,0.371,0.371,0.3451,0.3674,3347714,0
+VSEE.US,D,20260130,000000,0.3698,0.3731,0.3426,0.361,629562,0
+VSEE.US,D,20260202,000000,0.352,0.366,0.3415,0.366,269724,0
+VSEE.US,D,20260203,000000,0.355,0.363799,0.3225,0.35,507808,0
+VSEE.US,D,20260204,000000,0.3394,0.3699,0.3315,0.3699,281435,0
+VSEE.US,D,20260205,000000,0.36,0.3678,0.3313,0.3675,964375,0
+VSEE.US,D,20260206,000000,0.3696,0.3696,0.34,0.3521,404683,0
+VSEE.US,D,20260209,000000,0.3517,0.3575,0.333,0.3575,452994,0
+VSEE.US,D,20260210,000000,0.36,0.36,0.3325,0.335,268780,0
+VSEE.US,D,20260211,000000,0.347,0.355,0.3131,0.315,1199799,0
+VSEE.US,D,20260212,000000,0.3202,0.3279,0.308599,0.322,396746,0
+VSEE.US,D,20260213,000000,0.3206,0.3499,0.317,0.349,292266,0
+VSEE.US,D,20260217,000000,0.36,0.36,0.3155,0.331,784086,0
+VSEE.US,D,20260218,000000,0.3277,0.339,0.321,0.339,175485,0
diff --git a/daily/us/nasdaq stocks/3/vvos.us.txt b/daily/us/nasdaq stocks/3/vvos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b845b085f93ea1d6b378db98cc1a92f53de6f0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vvos.us.txt	
@@ -0,0 +1,1302 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VVOS.US,D,20201211,000000,176.75,360.25,170.002,224.75,192752.72,0
+VVOS.US,D,20201214,000000,208.27,210,187.5,194.75,24339.12,0
+VVOS.US,D,20201215,000000,187.5,191,165.5,178,14519.44,0
+VVOS.US,D,20201216,000000,176.25,177.5,165.25,169.5,9867.32,0
+VVOS.US,D,20201217,000000,232.5,309.5,206.25,227.75,624468.52,0
+VVOS.US,D,20201218,000000,210,236.25,182.28,192.5,46634.36,0
+VVOS.US,D,20201221,000000,192.15,208.978,182,185.75,17845.96,0
+VVOS.US,D,20201222,000000,187,192.75,176.75,180,19545.92,0
+VVOS.US,D,20201223,000000,176,197.75,176,181,13697.4,0
+VVOS.US,D,20201224,000000,183.5,188.75,181.192,184.5,6998.56,0
+VVOS.US,D,20201228,000000,186.25,186.25,166.642,174.75,15457.6,0
+VVOS.US,D,20201229,000000,172.5,174.5,159.5,163.25,9850.84,0
+VVOS.US,D,20201230,000000,161,161,150.5,152.5,9508.08,0
+VVOS.US,D,20201231,000000,153.25,157.5,141,147.75,8674.76,0
+VVOS.US,D,20210104,000000,149.25,157.5,147.75,150.25,6202.32,0
+VVOS.US,D,20210105,000000,152.5,157.5,146.25,154.25,11837.44,0
+VVOS.US,D,20210106,000000,157,160.25,153,157.25,7107.44,0
+VVOS.US,D,20210107,000000,155.25,161.25,152.392,159.75,3937.28,0
+VVOS.US,D,20210108,000000,159.75,160,152.5,155.75,5008.12,0
+VVOS.US,D,20210111,000000,159,182.495,156.625,181.25,20446.4,0
+VVOS.US,D,20210112,000000,183.75,206,182.75,203.25,21282.64,0
+VVOS.US,D,20210113,000000,204.5,206.25,193.75,203.75,9033.8,0
+VVOS.US,D,20210114,000000,203.75,203.75,193.838,199.75,5710.24,0
+VVOS.US,D,20210115,000000,194.75,199.625,183.75,188.25,10545.68,0
+VVOS.US,D,20210119,000000,188.25,197.45,170,170.75,15539.28,0
+VVOS.US,D,20210120,000000,170,179.5,166,168,6859.68,0
+VVOS.US,D,20210121,000000,172.75,178.5,168.75,176.75,8668.76,0
+VVOS.US,D,20210122,000000,175.5,175.5,164.5,167.5,4832.52,0
+VVOS.US,D,20210125,000000,168.75,174.747,162.5,171.75,6809.92,0
+VVOS.US,D,20210126,000000,171.75,178.75,165.25,178.5,4911.2,0
+VVOS.US,D,20210127,000000,177.5,178.75,165.75,175.75,6146.8,0
+VVOS.US,D,20210128,000000,168,170.125,164.7,168.625,2172.32,0
+VVOS.US,D,20210129,000000,168.5,173.498,159.25,163.5,4394.08,0
+VVOS.US,D,20210201,000000,164.75,177.5,164.502,175.25,3926.8,0
+VVOS.US,D,20210202,000000,175.5,183.25,167.5,168.5,4916.8,0
+VVOS.US,D,20210203,000000,167.5,175,167.5,172,3043.12,0
+VVOS.US,D,20210204,000000,174,178,170.25,172.5,1965.4,0
+VVOS.US,D,20210205,000000,174,179.478,167.5,176.25,8948.96,0
+VVOS.US,D,20210208,000000,180,180,170.625,179,5820.96,0
+VVOS.US,D,20210209,000000,179.75,191.805,172.66,187.5,7157.88,0
+VVOS.US,D,20210210,000000,191,194.445,183.5,190.5,4747.24,0
+VVOS.US,D,20210211,000000,193.75,196.625,173.945,174.75,4802.68,0
+VVOS.US,D,20210212,000000,173.75,180.248,170.75,171,4814.6,0
+VVOS.US,D,20210216,000000,172.75,205,172.75,190.75,13949.6,0
+VVOS.US,D,20210217,000000,192.5,199.25,181.252,191,5210,0
+VVOS.US,D,20210218,000000,190.75,198.25,182.5,191.5,22376.04,0
+VVOS.US,D,20210219,000000,196,220.75,192,206,15724.28,0
+VVOS.US,D,20210222,000000,210.75,244.5,206.25,222.5,22714.48,0
+VVOS.US,D,20210223,000000,220,221.25,201.5,217,5981.04,0
+VVOS.US,D,20210224,000000,224,228.25,212.5,212.75,4191.8,0
+VVOS.US,D,20210225,000000,211.5,214.737,181.25,188.5,6448.68,0
+VVOS.US,D,20210226,000000,197.5,202.5,186.25,187.75,4459.04,0
+VVOS.US,D,20210301,000000,189.5,197.222,176.75,186,3852.08,0
+VVOS.US,D,20210302,000000,189.75,195.5,178,181,2122.32,0
+VVOS.US,D,20210303,000000,181.25,183.75,171.75,176.25,2387.08,0
+VVOS.US,D,20210304,000000,170,175,161.5,166.25,4056.8,0
+VVOS.US,D,20210305,000000,169.75,172.5,153.002,165.25,2789,0
+VVOS.US,D,20210308,000000,167.5,173,157.75,161.5,3756.92,0
+VVOS.US,D,20210309,000000,164.5,172.875,161.25,170,986.44,0
+VVOS.US,D,20210310,000000,174.75,174.75,167.5,167.5,1092.72,0
+VVOS.US,D,20210311,000000,171.75,184.25,168,174.25,1349.6,0
+VVOS.US,D,20210312,000000,174.25,187.475,170,186,5252.88,0
+VVOS.US,D,20210315,000000,182.5,208.5,180.75,184.5,12113,0
+VVOS.US,D,20210316,000000,186.25,198.5,173,183.75,9907.52,0
+VVOS.US,D,20210317,000000,182.5,190,181.875,186,2815.56,0
+VVOS.US,D,20210318,000000,186,190.5,179,179.5,2352.04,0
+VVOS.US,D,20210319,000000,187.25,193.5,173.75,173.75,7854.24,0
+VVOS.US,D,20210322,000000,176,188.5,175.75,177.5,3923.04,0
+VVOS.US,D,20210323,000000,177.5,185,174.25,175,4350.92,0
+VVOS.US,D,20210324,000000,175,179.25,170,173.25,2196.32,0
+VVOS.US,D,20210325,000000,181.75,181.75,168.75,171,5771.4,0
+VVOS.US,D,20210326,000000,187.5,187.5,171.25,172.75,2335.76,0
+VVOS.US,D,20210329,000000,171,181.96,170.5,178,2642.16,0
+VVOS.US,D,20210330,000000,178.75,178.75,168.75,169.25,3035.52,0
+VVOS.US,D,20210331,000000,169,176.74,163.75,166,5343.92,0
+VVOS.US,D,20210401,000000,172,197.25,172,183.75,12271.6,0
+VVOS.US,D,20210405,000000,211.75,252.5,204.25,233.75,96837.76,0
+VVOS.US,D,20210406,000000,230.5,242.25,212.5,241.75,10726.2,0
+VVOS.US,D,20210407,000000,236.25,242.75,230.25,230.25,5786,0
+VVOS.US,D,20210408,000000,233.5,236.25,224.515,229.25,5255.4,0
+VVOS.US,D,20210409,000000,229.5,243.75,225,238.75,8759.76,0
+VVOS.US,D,20210412,000000,252.75,271.488,225.325,228.75,13705.68,0
+VVOS.US,D,20210413,000000,228.75,242.497,200,216.25,9586.36,0
+VVOS.US,D,20210414,000000,214.25,237.5,214.25,222.5,5383.32,0
+VVOS.US,D,20210415,000000,224.75,226.75,214.5,222.5,2957.4,0
+VVOS.US,D,20210416,000000,223.5,229.25,207.5,209.25,4249.2,0
+VVOS.US,D,20210419,000000,209,215,197.5,198.5,2253.16,0
+VVOS.US,D,20210420,000000,196.5,206.5,188.625,191.75,3006.84,0
+VVOS.US,D,20210421,000000,190.25,200,190.25,200,1789.52,0
+VVOS.US,D,20210422,000000,200.25,206,190.25,191.5,3582.52,0
+VVOS.US,D,20210423,000000,191.75,199.75,189,191.25,1665.68,0
+VVOS.US,D,20210426,000000,191.25,200,189.345,199.5,828.48,0
+VVOS.US,D,20210427,000000,200,200,181.5,187.75,6290.6,0
+VVOS.US,D,20210428,000000,183.5,191.625,181.75,185.5,1408.32,0
+VVOS.US,D,20210429,000000,184.5,188.25,167.75,168.75,5598.28,0
+VVOS.US,D,20210430,000000,173.75,180,169.75,173.75,2075.36,0
+VVOS.US,D,20210503,000000,177.75,178.052,169.5,178,3525.96,0
+VVOS.US,D,20210504,000000,175.25,175.25,158.75,164.25,11037.96,0
+VVOS.US,D,20210505,000000,167.25,168.248,161.25,163.75,2925.12,0
+VVOS.US,D,20210506,000000,162.5,164.462,159.25,160.75,11852.04,0
+VVOS.US,D,20210507,000000,149.5,170.328,147.75,168.75,71761.52,0
+VVOS.US,D,20210510,000000,168.5,169,157.75,160,7336.36,0
+VVOS.US,D,20210511,000000,160,160,152.5,154.75,4086.36,0
+VVOS.US,D,20210512,000000,152.5,156.25,149.25,151,4992.92,0
+VVOS.US,D,20210513,000000,154.5,154.5,147.5,148,4182.48,0
+VVOS.US,D,20210514,000000,148.25,154.652,147.5,149.25,3131.76,0
+VVOS.US,D,20210517,000000,148.75,152.5,148.75,151.5,1671.2,0
+VVOS.US,D,20210518,000000,150.75,150.9,144,145.5,3910.48,0
+VVOS.US,D,20210519,000000,143.75,143.75,137.5,140.75,4421.8,0
+VVOS.US,D,20210520,000000,142,145,138.25,142,3938.12,0
+VVOS.US,D,20210521,000000,142.5,143,138.25,141.75,3298.96,0
+VVOS.US,D,20210524,000000,140.75,142.75,140,140.25,2464.24,0
+VVOS.US,D,20210525,000000,141.75,141.75,130,131.25,4655.2,0
+VVOS.US,D,20210526,000000,132.5,142.5,132,138.75,4049.76,0
+VVOS.US,D,20210527,000000,139.25,140,136.5,138.5,2627.12,0
+VVOS.US,D,20210528,000000,138.75,141,133.75,134.5,2350.32,0
+VVOS.US,D,20210601,000000,132.25,135.5,132,133,3172.64,0
+VVOS.US,D,20210602,000000,134.25,137,127.75,130.75,5090.04,0
+VVOS.US,D,20210603,000000,125,131.748,122,127.25,11296.16,0
+VVOS.US,D,20210604,000000,128.5,132.25,127,128.75,4148.48,0
+VVOS.US,D,20210607,000000,130,132.997,127,127.25,5838.44,0
+VVOS.US,D,20210608,000000,128.5,137.25,128.5,135,8517.36,0
+VVOS.US,D,20210609,000000,136.25,145,136.25,142.5,4355.2,0
+VVOS.US,D,20210610,000000,142,150,139.45,148.75,5814.12,0
+VVOS.US,D,20210611,000000,149.25,152.25,143.25,148.75,3506.84,0
+VVOS.US,D,20210614,000000,149.75,150.75,144.25,148.75,3960.96,0
+VVOS.US,D,20210615,000000,149.5,149.5,143.5,145.25,2719.68,0
+VVOS.US,D,20210616,000000,144.25,144.875,132.002,141,10028.36,0
+VVOS.US,D,20210617,000000,136,142.25,136,142,4732.56,0
+VVOS.US,D,20210618,000000,139.25,141.75,122,123.5,16090.08,0
+VVOS.US,D,20210621,000000,125.75,136,122.625,126.5,5973.12,0
+VVOS.US,D,20210622,000000,126,128.475,121.25,125.5,7326.24,0
+VVOS.US,D,20210623,000000,124.5,126.625,122,122.5,3692.36,0
+VVOS.US,D,20210624,000000,122.5,125,121.5,123.75,3789.28,0
+VVOS.US,D,20210625,000000,124.75,126.788,121.75,124.75,4187.68,0
+VVOS.US,D,20210628,000000,126.25,126.25,121.25,125.25,2893.08,0
+VVOS.US,D,20210629,000000,124.75,124.75,120.5,120.75,3921.28,0
+VVOS.US,D,20210630,000000,121.25,123.75,119,123.75,2641.88,0
+VVOS.US,D,20210701,000000,123.75,123.75,119.053,119.75,1771.56,0
+VVOS.US,D,20210702,000000,120,121.125,112.25,112.75,5240.64,0
+VVOS.US,D,20210706,000000,112,114.997,105.25,105.25,7157,0
+VVOS.US,D,20210707,000000,125.945,136.25,110.5,130,293332.96,0
+VVOS.US,D,20210708,000000,121,124.25,116,122.5,30062.48,0
+VVOS.US,D,20210709,000000,118.75,119.5,111,115.75,8660.44,0
+VVOS.US,D,20210712,000000,115.75,115.882,108.75,113,8084.64,0
+VVOS.US,D,20210713,000000,111.75,115.75,109.25,112.75,6938.32,0
+VVOS.US,D,20210714,000000,112.25,114.13,104.5,105.75,8235.72,0
+VVOS.US,D,20210715,000000,104.5,107.5,100.25,107.5,9806.24,0
+VVOS.US,D,20210716,000000,107,107,101.25,101.5,3263.08,0
+VVOS.US,D,20210719,000000,101.75,103.75,97.125,99,8430.16,0
+VVOS.US,D,20210720,000000,99,101.25,98,100,4870.48,0
+VVOS.US,D,20210721,000000,100,102.5,97.9275,101.75,6914.8,0
+VVOS.US,D,20210722,000000,103,103,91.75,97.5,11373.64,0
+VVOS.US,D,20210723,000000,98.5,99.75,94,99.25,3557.08,0
+VVOS.US,D,20210726,000000,99.75,100,92.75,93.25,3981.48,0
+VVOS.US,D,20210727,000000,92.75,97,89.75,90.5,3793.24,0
+VVOS.US,D,20210728,000000,91.25,91.375,75,78.25,34238.28,0
+VVOS.US,D,20210729,000000,79.5,81.75,76.5,78,7971.24,0
+VVOS.US,D,20210730,000000,77,79.2725,75.25,75.5,9332.96,0
+VVOS.US,D,20210802,000000,77.25,77.25,75.25,76,5893.92,0
+VVOS.US,D,20210803,000000,76.25,77,69.08,72.25,15166.32,0
+VVOS.US,D,20210804,000000,72.5,73.5,70.25,71,3565.4,0
+VVOS.US,D,20210805,000000,71,72.75,67,67.875,13308.2,0
+VVOS.US,D,20210806,000000,69.25,73.5,65.25,71,12432.52,0
+VVOS.US,D,20210809,000000,73.5,76.2475,70.25,71.5,11273.28,0
+VVOS.US,D,20210810,000000,72.5,72.875,68,70,5462.12,0
+VVOS.US,D,20210811,000000,71,71.5,68.7525,70.5,5765.76,0
+VVOS.US,D,20210812,000000,70.5,72,66.5,68.5,11072.88,0
+VVOS.US,D,20210813,000000,70,94.5,67.75,81.75,127987.2,0
+VVOS.US,D,20210816,000000,81,85.75,69.5,72,16876.72,0
+VVOS.US,D,20210817,000000,70.5,95,70.5,84.125,52056.24,0
+VVOS.US,D,20210818,000000,76.7775,86.75,75.5,85.25,24221.6,0
+VVOS.US,D,20210819,000000,85.25,99.75,83.5,88,27397.04,0
+VVOS.US,D,20210820,000000,87.25,102.985,85.25,96,30369.96,0
+VVOS.US,D,20210823,000000,163,177.25,133.75,147.5,6915412.48,0
+VVOS.US,D,20210824,000000,135,138.75,122.5,136.75,326383.8,0
+VVOS.US,D,20210825,000000,134.47,137.5,124.5,127.25,92503.6,0
+VVOS.US,D,20210826,000000,132.75,138.75,124.5,127.5,61429.12,0
+VVOS.US,D,20210827,000000,126.25,132.248,118.172,132,71003.08,0
+VVOS.US,D,20210830,000000,128.25,136.25,124.502,130.75,25841.88,0
+VVOS.US,D,20210831,000000,130.5,136.5,128.75,131.5,20460,0
+VVOS.US,D,20210901,000000,132.5,132.5,125.5,126.5,15371.68,0
+VVOS.US,D,20210902,000000,128,130.75,125.25,129,15741.72,0
+VVOS.US,D,20210903,000000,128,130,126.125,127.25,7959.16,0
+VVOS.US,D,20210907,000000,124.25,143.25,124,140.75,47336.08,0
+VVOS.US,D,20210908,000000,140.5,142.25,131.095,132,17486.28,0
+VVOS.US,D,20210909,000000,130.562,145.968,130.562,139,17927.28,0
+VVOS.US,D,20210910,000000,137.25,144.25,125.75,131.5,33436.72,0
+VVOS.US,D,20210913,000000,133.75,136.5,128.775,129.75,19058.12,0
+VVOS.US,D,20210914,000000,132.5,133.75,115.75,121,23144.4,0
+VVOS.US,D,20210915,000000,119.25,124,117,118.25,8215.8,0
+VVOS.US,D,20210916,000000,118.75,120,114,116.25,7345.68,0
+VVOS.US,D,20210917,000000,115.75,124,115.003,117.25,28145.44,0
+VVOS.US,D,20210920,000000,112.75,121,108,109.5,31478.44,0
+VVOS.US,D,20210921,000000,110.25,114.25,105.75,107.25,7394.44,0
+VVOS.US,D,20210922,000000,108,109,103,107.25,15169.24,0
+VVOS.US,D,20210923,000000,105.25,109.5,103.5,107,9476.28,0
+VVOS.US,D,20210924,000000,105.5,112.472,104,111.25,5054.28,0
+VVOS.US,D,20210927,000000,110.75,118,108,109,13765.92,0
+VVOS.US,D,20210928,000000,108.5,111.25,106.395,106.75,13091.04,0
+VVOS.US,D,20210929,000000,108,108.875,99.75,100.25,10214.92,0
+VVOS.US,D,20210930,000000,101.5,105.75,94.5,101,8976.88,0
+VVOS.US,D,20211001,000000,101.25,105,100.25,101,5353.04,0
+VVOS.US,D,20211004,000000,99.75,102.25,94.25,94.75,11034.96,0
+VVOS.US,D,20211005,000000,95.25,101,95.25,99.75,8436.92,0
+VVOS.US,D,20211006,000000,99.75,99.75,94.5,96,10953.72,0
+VVOS.US,D,20211007,000000,96.75,99.25,93,93.25,3896.44,0
+VVOS.US,D,20211008,000000,94.75,97.25,92.75,94,4655.44,0
+VVOS.US,D,20211011,000000,94,96,91,91.25,2941.2,0
+VVOS.US,D,20211012,000000,90.75,92.25,86.75,87.5,6319.6,0
+VVOS.US,D,20211013,000000,88,93.2475,87.75,91.5,5746.04,0
+VVOS.US,D,20211014,000000,90.75,96.03,90,92,5809.88,0
+VVOS.US,D,20211015,000000,92,93.7975,86.75,88.75,9062.36,0
+VVOS.US,D,20211018,000000,90.75,100.5,88.25,97,8356,0
+VVOS.US,D,20211019,000000,98,101,94.5,99.5,16205.84,0
+VVOS.US,D,20211020,000000,99.75,103.25,95.25,97.5,4457.96,0
+VVOS.US,D,20211021,000000,96.5,100,94.25,96.5,3636.72,0
+VVOS.US,D,20211022,000000,97.5,97.5,91.365,93.5,2661.04,0
+VVOS.US,D,20211025,000000,92.5,93.5,87,87.5,7355.72,0
+VVOS.US,D,20211026,000000,89,91.5,87.5,89.75,5670.76,0
+VVOS.US,D,20211027,000000,90.25,92.135,87.5325,88.25,6338.28,0
+VVOS.US,D,20211028,000000,90.5,93.5,86.5,88.75,5060.44,0
+VVOS.US,D,20211029,000000,90.5,93.75,87.5,90.75,1773.08,0
+VVOS.US,D,20211101,000000,91,97.75,91,97.5,4903.16,0
+VVOS.US,D,20211102,000000,97.5,97.5,94.25,96.75,1413.36,0
+VVOS.US,D,20211103,000000,97.75,106.75,96.7525,102.75,6039,0
+VVOS.US,D,20211104,000000,103.75,104.998,98,99.75,3429,0
+VVOS.US,D,20211105,000000,99.5,102.25,97,98.5,2820.4,0
+VVOS.US,D,20211108,000000,98.75,100.5,95.6775,98,2904.84,0
+VVOS.US,D,20211109,000000,97.75,99.25,95.75,98.25,1579.12,0
+VVOS.US,D,20211110,000000,97,99.5,91.75,94.5,2072.6,0
+VVOS.US,D,20211111,000000,93.75,99.25,91.755,98,1836.52,0
+VVOS.US,D,20211112,000000,96.75,101.852,96.5025,98.25,5644.88,0
+VVOS.US,D,20211115,000000,94.8,103.5,94.8,101.5,6095.28,0
+VVOS.US,D,20211116,000000,90.25,93.5,81.25,81.5,20271.12,0
+VVOS.US,D,20211117,000000,82.25,84,76.25,78.25,8097.72,0
+VVOS.US,D,20211118,000000,76.75,80.75,71,73.5,11471.44,0
+VVOS.US,D,20211119,000000,83.4325,83.4325,68.0125,68.25,5633.52,0
+VVOS.US,D,20211122,000000,69.5,70.25,63,66.5,6012.72,0
+VVOS.US,D,20211123,000000,65.25,68.5,62.25,64.75,8854.92,0
+VVOS.US,D,20211124,000000,67.5,71.985,63.75,68.75,5297.88,0
+VVOS.US,D,20211126,000000,65.25,69.25,64.25,66.25,2765.72,0
+VVOS.US,D,20211129,000000,66.5,67.25,62.75,65.75,1964,0
+VVOS.US,D,20211130,000000,64.25,67.5,62.5,63.75,3807.12,0
+VVOS.US,D,20211201,000000,64.25,68,63.285,64,3756.64,0
+VVOS.US,D,20211202,000000,64,67.25,61.5,62.25,10864.84,0
+VVOS.US,D,20211203,000000,61.25,61.405,55,57.25,6862.88,0
+VVOS.US,D,20211206,000000,56.5,58.5,54.5,57,6883.84,0
+VVOS.US,D,20211207,000000,56.25,63.5,56.25,62,6170.08,0
+VVOS.US,D,20211208,000000,63.75,70.75,62.0025,70,3893.2,0
+VVOS.US,D,20211209,000000,73.25,76.5,69.5,71.5,7514.08,0
+VVOS.US,D,20211210,000000,70.5,72.25,66.75,67.5,1494.16,0
+VVOS.US,D,20211213,000000,69,70.5,66.5,67.75,2103.6,0
+VVOS.US,D,20211214,000000,68.75,73.75,62.5,63,6131.64,0
+VVOS.US,D,20211215,000000,64.5,69.75,62.0025,69.75,3970.8,0
+VVOS.US,D,20211216,000000,69.75,69.75,65.5,66.75,1624.96,0
+VVOS.US,D,20211217,000000,66.75,67.25,63.1525,66,4349.64,0
+VVOS.US,D,20211220,000000,66.5,67.5,60.25,64,4043.6,0
+VVOS.US,D,20211221,000000,63.25,69.475,63.25,68.25,3185.32,0
+VVOS.US,D,20211222,000000,68.75,72.5,67.025,70,2852.2,0
+VVOS.US,D,20211223,000000,69.5,70.75,65.5,68.5,4336.84,0
+VVOS.US,D,20211227,000000,67.75,68.5,58.5,62,9394.8,0
+VVOS.US,D,20211228,000000,61.5,63,58.75,59.995,7432.88,0
+VVOS.US,D,20211229,000000,58.75,62,56.5,59.5,5612.72,0
+VVOS.US,D,20211230,000000,60.5,61.25,57.75,59.5,4923.64,0
+VVOS.US,D,20211231,000000,58.5,61,55.8175,56.25,6099.96,0
+VVOS.US,D,20220103,000000,58.25,59.5,55.6125,58.5,1891.64,0
+VVOS.US,D,20220104,000000,58.5,58.5,56.5,56.5,1697.52,0
+VVOS.US,D,20220105,000000,57,58.25,51.7525,53,2946.88,0
+VVOS.US,D,20220106,000000,52.25,53,48,50.75,6370.96,0
+VVOS.US,D,20220107,000000,50.75,53,49.875,50.75,2093.28,0
+VVOS.US,D,20220110,000000,51.25,52.25,48.5,51.5,2381.6,0
+VVOS.US,D,20220111,000000,51.75,54,48.595,50.75,3047.24,0
+VVOS.US,D,20220112,000000,51.25,51.25,48.5025,49.25,1341.16,0
+VVOS.US,D,20220113,000000,49.75,49.9125,47,47.875,4030.28,0
+VVOS.US,D,20220114,000000,48.5,48.5,46.25,46.75,2004.96,0
+VVOS.US,D,20220118,000000,44.25,46.25,40.6875,40.75,4945.48,0
+VVOS.US,D,20220119,000000,50.625,64.75,50.25,57.5,4089815.48,0
+VVOS.US,D,20220120,000000,52.75,57,50.75,54.875,127084.16,0
+VVOS.US,D,20220121,000000,54.75,67.25,54,61.75,489463.52,0
+VVOS.US,D,20220124,000000,59.25,63.5,50,60.75,96011.68,0
+VVOS.US,D,20220125,000000,58.5,73.5,57.5,70.25,76828.44,0
+VVOS.US,D,20220126,000000,66.5,87.5,55,60.75,163821.8,0
+VVOS.US,D,20220127,000000,62,65.25,52.5,62.5,42517.72,0
+VVOS.US,D,20220128,000000,60.5,64.09,56.5,62.25,15512.44,0
+VVOS.US,D,20220131,000000,62.5,64.5,59.75,61.75,10710.28,0
+VVOS.US,D,20220201,000000,60,68,58.5,64.5,14946.56,0
+VVOS.US,D,20220202,000000,65,65.25,61.5,62.25,7656,0
+VVOS.US,D,20220203,000000,60.75,63,55.5,58.75,7631.84,0
+VVOS.US,D,20220204,000000,57.5,63.75,56.5,63,6360.04,0
+VVOS.US,D,20220207,000000,64.75,64.75,59.75,63.5,8606.4,0
+VVOS.US,D,20220208,000000,63.5,64.25,60.25,62.5,4366.68,0
+VVOS.US,D,20220209,000000,62.5,63,59,60.75,12638.28,0
+VVOS.US,D,20220210,000000,59.75,64.95,59,64.25,15943.52,0
+VVOS.US,D,20220211,000000,64.25,64.25,60.25,60.5,7464.88,0
+VVOS.US,D,20220214,000000,61.75,62.7825,60,60,2921.6,0
+VVOS.US,D,20220215,000000,61.25,64.25,58.5,60.5,4237.92,0
+VVOS.US,D,20220216,000000,64.25,69.455,59.2925,69,23125.76,0
+VVOS.US,D,20220217,000000,70.75,77,69,70,21214.6,0
+VVOS.US,D,20220218,000000,69.5,76.25,66.5,73.75,25385.44,0
+VVOS.US,D,20220222,000000,73.75,85,73.75,84.75,33949.76,0
+VVOS.US,D,20220223,000000,85.345,86.25,70.75,73.25,15901.08,0
+VVOS.US,D,20220224,000000,67.5,80.25,65,79.75,5342.16,0
+VVOS.US,D,20220225,000000,79.5,83.3,78.75,81.75,5490.6,0
+VVOS.US,D,20220228,000000,79.25,84.7475,79,83.5,2746,0
+VVOS.US,D,20220301,000000,83,91.75,82.5,88.75,6189.56,0
+VVOS.US,D,20220302,000000,88.75,92.25,87.5,90.75,4707.48,0
+VVOS.US,D,20220303,000000,90.75,91.25,79.48,84,9135.84,0
+VVOS.US,D,20220304,000000,83.25,83.635,81.5,82,2745,0
+VVOS.US,D,20220307,000000,81.25,84.25,76.5,83.75,3557.4,0
+VVOS.US,D,20220308,000000,83.5,83.5,74.5,74.75,10635.56,0
+VVOS.US,D,20220309,000000,74.75,78.75,74,74.75,6410.36,0
+VVOS.US,D,20220310,000000,73.75,77.25,70.75,73.75,5273.44,0
+VVOS.US,D,20220311,000000,72.75,74.75,70.5,72.75,1762.64,0
+VVOS.US,D,20220314,000000,72.75,74,68.25,69,3030.28,0
+VVOS.US,D,20220315,000000,67,69.555,65.25,67.25,1348.84,0
+VVOS.US,D,20220316,000000,68.75,69.5,66.5,66.75,2101.8,0
+VVOS.US,D,20220317,000000,69.25,69.25,67,67.5,1684.64,0
+VVOS.US,D,20220318,000000,68.75,69.4975,66.25,68.75,3462,0
+VVOS.US,D,20220321,000000,67.25,69.125,65.5,65.5,3634.96,0
+VVOS.US,D,20220322,000000,66,68.125,64.7675,66.75,3239.92,0
+VVOS.US,D,20220323,000000,67.5,67.5,62.5,63.75,3969.28,0
+VVOS.US,D,20220324,000000,62,63.375,60.2525,62.5,2933.72,0
+VVOS.US,D,20220325,000000,64.4775,64.75,61.5,63.5,1024.08,0
+VVOS.US,D,20220328,000000,61.75,65,60.75,63.25,1052.32,0
+VVOS.US,D,20220329,000000,63.25,67.9975,62.0025,65.25,1746.8,0
+VVOS.US,D,20220330,000000,68,69.4975,65.4725,66.25,2882.88,0
+VVOS.US,D,20220331,000000,72,72,65.25,67,2772.76,0
+VVOS.US,D,20220401,000000,62.75,64.5,54.115,54.5,7958.68,0
+VVOS.US,D,20220404,000000,54.5,62.4675,52,52.5,11954.04,0
+VVOS.US,D,20220405,000000,50.75,54.6075,44.75,45.75,15248.64,0
+VVOS.US,D,20220406,000000,45,47.5,43.5,46,3939.52,0
+VVOS.US,D,20220407,000000,46.25,53,43.9425,48.25,8361.4,0
+VVOS.US,D,20220408,000000,47.5525,50,47.5,49,1638.12,0
+VVOS.US,D,20220411,000000,49.5,51.81,47.5,49.25,1711.28,0
+VVOS.US,D,20220412,000000,48.25,49.25,47.25,48.25,1454.84,0
+VVOS.US,D,20220413,000000,46.5,51.11,46.5,50.5,1595.88,0
+VVOS.US,D,20220414,000000,50,50.75,48.755,49,395.12,0
+VVOS.US,D,20220418,000000,49.75,49.75,44.5,44.5,1579.6,0
+VVOS.US,D,20220419,000000,45,47.6175,45,46.25,756.52,0
+VVOS.US,D,20220420,000000,46.875,47.13,41.5,42.5,3442.96,0
+VVOS.US,D,20220421,000000,42.75,45,42.75,44,1886.48,0
+VVOS.US,D,20220422,000000,43,44.25,41.75,42,1193.96,0
+VVOS.US,D,20220425,000000,41.25,44.25,40.15,43.5,2092.52,0
+VVOS.US,D,20220426,000000,43.5,47.5,43.25,44,1599.96,0
+VVOS.US,D,20220427,000000,44.25,45.8375,43,44.5,1086.52,0
+VVOS.US,D,20220428,000000,46.5,46.5,41,44.25,1955.84,0
+VVOS.US,D,20220429,000000,43.25,46.75,41.5,43.25,3058.16,0
+VVOS.US,D,20220502,000000,46.295,46.295,41,44,828.84,0
+VVOS.US,D,20220503,000000,43.25,48.25,43,47.75,6065.24,0
+VVOS.US,D,20220504,000000,49.75,55.75,41.275,53.75,6093.52,0
+VVOS.US,D,20220505,000000,54.75,54.9975,46.125,51,9348.68,0
+VVOS.US,D,20220506,000000,50.0175,54.75,48.45,50.25,839.92,0
+VVOS.US,D,20220509,000000,48.5,49.75,42.5,42.75,2493.44,0
+VVOS.US,D,20220510,000000,47,47,40.75,42,798.84,0
+VVOS.US,D,20220511,000000,41.5025,44.5,35.0875,36,2572,0
+VVOS.US,D,20220512,000000,34.25,34.75,29.5,32.25,9601.48,0
+VVOS.US,D,20220513,000000,36.75,37,33.1275,34.75,3603.68,0
+VVOS.US,D,20220516,000000,37,37,33,33.75,3118.36,0
+VVOS.US,D,20220517,000000,37,40,31.7275,38.25,5913.52,0
+VVOS.US,D,20220518,000000,38.5,39.9975,34.9975,35.25,1636.6,0
+VVOS.US,D,20220519,000000,34.4125,36,32.75,35.75,1595.56,0
+VVOS.US,D,20220520,000000,37,39.25,35,35.5,2167.84,0
+VVOS.US,D,20220523,000000,34.5,37.325,32.7525,33.25,1760.6,0
+VVOS.US,D,20220524,000000,33.5,36.75,32.5025,36.25,2005.16,0
+VVOS.US,D,20220525,000000,35.7525,39.25,35.75,37,2324.12,0
+VVOS.US,D,20220526,000000,34,43.25,34,39.25,2464.32,0
+VVOS.US,D,20220527,000000,39,50,39,46.75,9158.44,0
+VVOS.US,D,20220531,000000,48,51.25,46,50.75,2557.24,0
+VVOS.US,D,20220601,000000,49.75,49.99,45.25,45.75,911.76,0
+VVOS.US,D,20220602,000000,42.75,50,42.5,49.25,1045.16,0
+VVOS.US,D,20220603,000000,50.25,52.0825,45.75,47.5,1305.76,0
+VVOS.US,D,20220606,000000,50.25,50.75,46.25,47,821.56,0
+VVOS.US,D,20220607,000000,44.25,46.625,43.25,43.25,1937.52,0
+VVOS.US,D,20220608,000000,42.5,43.25,42.5,43,703.04,0
+VVOS.US,D,20220609,000000,45,48.125,45,47,386.84,0
+VVOS.US,D,20220610,000000,46.75,50,35.375,37.75,6316.76,0
+VVOS.US,D,20220613,000000,30.75,36.865,30.75,31.5,2551.96,0
+VVOS.US,D,20220614,000000,40.25,40.25,27.75,28,4616.36,0
+VVOS.US,D,20220615,000000,28.75,34.75,28.25,32,3149.04,0
+VVOS.US,D,20220616,000000,31.5,33.5,30.25,33,929.4,0
+VVOS.US,D,20220617,000000,39,39,33.5,35,2282.4,0
+VVOS.US,D,20220621,000000,34.25,37.3275,33.5,36.25,1523.08,0
+VVOS.US,D,20220622,000000,35.75,37.5,33.5,33.5,1306.76,0
+VVOS.US,D,20220623,000000,32.25,35.25,32.25,33.75,2262.04,0
+VVOS.US,D,20220624,000000,32.75,34.75,32.75,34.25,932,0
+VVOS.US,D,20220627,000000,34.25,34.25,33.25,33.25,230.44,0
+VVOS.US,D,20220628,000000,35.7325,35.7325,32.75,32.75,690.96,0
+VVOS.US,D,20220629,000000,32.75,35.25,31.25,31.75,2981.72,0
+VVOS.US,D,20220630,000000,31.75,32.5,31.25,32.25,1501.08,0
+VVOS.US,D,20220701,000000,31.595,32,29,30.5,1169.12,0
+VVOS.US,D,20220705,000000,30.75,32.5,30.75,32,1228.76,0
+VVOS.US,D,20220706,000000,33.0225,33.75,32.875,33,802.84,0
+VVOS.US,D,20220707,000000,33.75,35.75,30.75,34.5,1824.48,0
+VVOS.US,D,20220708,000000,33.5,37,33.5,36.25,710.4,0
+VVOS.US,D,20220711,000000,38.75,38.75,35.5025,37,115.28,0
+VVOS.US,D,20220712,000000,38.5,38.75,37.25,37.25,250.16,0
+VVOS.US,D,20220713,000000,37.25,38.5,35.25,35.25,491.16,0
+VVOS.US,D,20220714,000000,37.75,38.5,35.25,36.75,1165.16,0
+VVOS.US,D,20220715,000000,37.75,38.25,35.25,35.25,337.8,0
+VVOS.US,D,20220718,000000,35.5,37.5,35,35.5,522.4,0
+VVOS.US,D,20220719,000000,34.5,36.375,34.5,35.25,907.52,0
+VVOS.US,D,20220720,000000,34.2525,38,34.2525,35,1227.08,0
+VVOS.US,D,20220721,000000,34,35,34,35,685.88,0
+VVOS.US,D,20220722,000000,37.5,38.7475,35.25,35.5,1068.4,0
+VVOS.US,D,20220725,000000,34.25,35.5,34.25,34.25,415.16,0
+VVOS.US,D,20220726,000000,32.5,34.75,32.5,34,360.08,0
+VVOS.US,D,20220727,000000,33.875,33.875,32.0025,33.5,327.72,0
+VVOS.US,D,20220728,000000,33,34.6525,32.29,32.5,782.12,0
+VVOS.US,D,20220729,000000,31.75,33,28.75,28.75,2697,0
+VVOS.US,D,20220801,000000,28,30,27.25,27.75,3411.2,0
+VVOS.US,D,20220802,000000,27.5,31.5,27.5,29.25,1120.64,0
+VVOS.US,D,20220803,000000,29.76,32,29,29,3688.76,0
+VVOS.US,D,20220804,000000,31.8625,35,29.955,34.25,1698.76,0
+VVOS.US,D,20220805,000000,34.75,35.25,32.5025,32.75,480.36,0
+VVOS.US,D,20220808,000000,32.25,34,32.25,32.5,964.16,0
+VVOS.US,D,20220809,000000,31.75,32.25,30.25,30.25,902.24,0
+VVOS.US,D,20220810,000000,29.5,31.25,29.25,30,970.64,0
+VVOS.US,D,20220811,000000,33.375,34.0025,32.5,32.5,270.16,0
+VVOS.US,D,20220812,000000,29.5,33.5,29.5,33.25,2199.44,0
+VVOS.US,D,20220815,000000,31.25,36.25,31.25,35.25,1586.96,0
+VVOS.US,D,20220816,000000,32.5,34.0025,31.5,33.25,1570.92,0
+VVOS.US,D,20220817,000000,32.42,34.5,29.5,30.75,2804.76,0
+VVOS.US,D,20220818,000000,30.3275,30.85,29,29.5,1660.64,0
+VVOS.US,D,20220819,000000,29,31,27.75,30.75,4479.76,0
+VVOS.US,D,20220822,000000,30,32,29.3,31.25,2520.16,0
+VVOS.US,D,20220823,000000,29.75,30.75,27.75,30,10719.16,0
+VVOS.US,D,20220824,000000,28.2525,31.5,27.25,30.75,5419.08,0
+VVOS.US,D,20220825,000000,30.46,32.75,30.25,31.25,2730,0
+VVOS.US,D,20220826,000000,31.25,31.75,30.7525,31.75,459.56,0
+VVOS.US,D,20220829,000000,31.75,31.75,30.25,31.25,612.28,0
+VVOS.US,D,20220830,000000,31.75,33,30.2525,31.25,1077.76,0
+VVOS.US,D,20220831,000000,32.2175,32.2175,30.75,30.75,38.52,0
+VVOS.US,D,20220901,000000,30.2525,30.4425,29.5,29.5,702.96,0
+VVOS.US,D,20220902,000000,31.75,32.5,29.3425,31.5,4045.52,0
+VVOS.US,D,20220906,000000,31.25,31.5,29.75,30,924.84,0
+VVOS.US,D,20220907,000000,30.25,30.25,29.75,29.75,124.92,0
+VVOS.US,D,20220908,000000,28.5,30,28.5,29.5,217.76,0
+VVOS.US,D,20220909,000000,28.5,30.8075,28.5,28.75,1812.2,0
+VVOS.US,D,20220912,000000,29.25,31,28.75,28.75,1319.44,0
+VVOS.US,D,20220913,000000,31.25,31.25,27.75,28.5,270.76,0
+VVOS.US,D,20220914,000000,28.685,29,27.75,27.75,751.24,0
+VVOS.US,D,20220915,000000,30.5,30.5,27.75,28.5,1015.08,0
+VVOS.US,D,20220916,000000,27.25,28.5,27.25,28,1521.52,0
+VVOS.US,D,20220919,000000,27.75,27.75,27.25,27.5,721.88,0
+VVOS.US,D,20220920,000000,27.75,28.7475,27.25,27.5,1068.4,0
+VVOS.US,D,20220921,000000,27.25,27.56,27,27.25,1081.68,0
+VVOS.US,D,20220922,000000,26,27.5,22.5,22.75,1640.2,0
+VVOS.US,D,20220923,000000,21.555,22.75,18,20.695,4704.76,0
+VVOS.US,D,20220926,000000,21.7225,22.1625,19.15,21.2475,793.08,0
+VVOS.US,D,20220927,000000,20.75,22.4975,18.8225,19.65,3435.16,0
+VVOS.US,D,20220928,000000,20,23.5025,19.675,21,445.76,0
+VVOS.US,D,20220929,000000,20,22.5,18.75,19.09,1708.44,0
+VVOS.US,D,20220930,000000,18.375,21.375,15.0025,16.2475,7034.8,0
+VVOS.US,D,20221003,000000,16.25,17.4675,16.25,16.5,860.4,0
+VVOS.US,D,20221004,000000,16.045,17.375,16.045,16.505,1046.4,0
+VVOS.US,D,20221005,000000,17.25,17.5,16.5,17,792.92,0
+VVOS.US,D,20221006,000000,18.675,18.675,16.5675,17.275,766.92,0
+VVOS.US,D,20221007,000000,17,19.4725,17,17.785,755.84,0
+VVOS.US,D,20221010,000000,19.25,19.25,15.7525,17.4725,2199,0
+VVOS.US,D,20221011,000000,18.6075,18.6075,17.475,17.475,189.12,0
+VVOS.US,D,20221012,000000,16.2525,17.005,16,16.005,564.24,0
+VVOS.US,D,20221013,000000,15.25,17,15.25,16.615,1416.68,0
+VVOS.US,D,20221014,000000,16.925,17.765,16.345,17.17,733.2,0
+VVOS.US,D,20221017,000000,17,18,16.5025,17.75,1559.04,0
+VVOS.US,D,20221018,000000,17.75,19.75,17.5,17.5,1674.92,0
+VVOS.US,D,20221019,000000,18.375,19.75,17.28,17.28,620,0
+VVOS.US,D,20221020,000000,17.25,19.3275,17.25,18.25,1249.72,0
+VVOS.US,D,20221021,000000,20,20.75,19.325,19.5,1772.48,0
+VVOS.US,D,20221024,000000,19.75,21,19.75,20.75,938.84,0
+VVOS.US,D,20221025,000000,19.9275,20.9975,18,18.825,2617.24,0
+VVOS.US,D,20221026,000000,19.08,20.0575,18.3975,18.7025,4425.8,0
+VVOS.US,D,20221027,000000,18.9725,18.9725,18,18.495,1594.24,0
+VVOS.US,D,20221028,000000,19.4175,19.4175,18.05,18.375,1850.48,0
+VVOS.US,D,20221031,000000,19.25,19.25,18,18,562.24,0
+VVOS.US,D,20221101,000000,18.97,18.97,17,17,1010.72,0
+VVOS.US,D,20221102,000000,17,18.2475,17,17.25,527.72,0
+VVOS.US,D,20221103,000000,20,20,17.75,18.2325,147.64,0
+VVOS.US,D,20221104,000000,17.5,17.6875,16.5025,16.75,1291.16,0
+VVOS.US,D,20221107,000000,17.325,18.0225,16.4425,16.4425,1170.24,0
+VVOS.US,D,20221108,000000,16.875,17.5,15.5175,16,1731.24,0
+VVOS.US,D,20221109,000000,15.6665,15.9975,15.5,15.5,360.64,0
+VVOS.US,D,20221110,000000,15.5,16.25,15.25,15.375,1772.32,0
+VVOS.US,D,20221111,000000,15.25,16.085,14.53,15,2975.48,0
+VVOS.US,D,20221114,000000,15.75,15.75,14.5225,15.25,477,0
+VVOS.US,D,20221115,000000,16,17.5,16,17.1475,688,0
+VVOS.US,D,20221116,000000,18.5,18.5,16.2825,17.75,1032.04,0
+VVOS.US,D,20221117,000000,15.5,17.1675,15.01,16.375,343.24,0
+VVOS.US,D,20221118,000000,17.25,17.3725,15.0025,15.27,1980.92,0
+VVOS.US,D,20221121,000000,16.0325,16.0325,14.0025,14.145,2214.96,0
+VVOS.US,D,20221122,000000,14.8575,16.205,14.8575,15.515,1509.72,0
+VVOS.US,D,20221123,000000,14.83,16.0975,14.83,15,1033.36,0
+VVOS.US,D,20221125,000000,14.75,15,14.7376,15,183.92,0
+VVOS.US,D,20221128,000000,14.6925,14.875,14.25,14.5,520.32,0
+VVOS.US,D,20221129,000000,14.6875,14.6875,13,13.245,1323.68,0
+VVOS.US,D,20221130,000000,15.5,15.5,12.475,12.5,3829.16,0
+VVOS.US,D,20221201,000000,12.5,12.5,12.25,12.2525,2257.32,0
+VVOS.US,D,20221202,000000,12.0275,12.25,11.25,12,2065.88,0
+VVOS.US,D,20221205,000000,12,12.0575,11.3275,11.3275,6964.28,0
+VVOS.US,D,20221206,000000,11.403,11.403,9.6475,10.125,2834,0
+VVOS.US,D,20221207,000000,10.145,10.635,9.25,9.5,2545.76,0
+VVOS.US,D,20221208,000000,10.2375,10.2375,9.5,9.75,2035.68,0
+VVOS.US,D,20221209,000000,10,10,8.7925,8.9275,7512.64,0
+VVOS.US,D,20221212,000000,9,9.125,8.75,8.945,3183.04,0
+VVOS.US,D,20221213,000000,9,9.125,8.755,8.755,3145.68,0
+VVOS.US,D,20221214,000000,9,9,8.65,8.65,1034.44,0
+VVOS.US,D,20221215,000000,8.65,9.0725,8.5275,8.7125,3182.44,0
+VVOS.US,D,20221216,000000,9,10,8.8569,9.16,3435.24,0
+VVOS.US,D,20221219,000000,9,13.5775,8.9525,11.61,11983,0
+VVOS.US,D,20221220,000000,11.75,18.75,11.65,13.25,28143.12,0
+VVOS.US,D,20221221,000000,12.775,12.775,9.5025,10.25,14583.36,0
+VVOS.US,D,20221222,000000,9.625,12.5,9.625,12.375,15781.16,0
+VVOS.US,D,20221223,000000,12.0025,12.5,11.3525,11.93,6336.36,0
+VVOS.US,D,20221227,000000,11.4,12.4975,11,11,5557.96,0
+VVOS.US,D,20221228,000000,11.1475,13.375,10.5,10.5,7806.84,0
+VVOS.US,D,20221229,000000,11.025,11.585,9.5,9.76,6464.56,0
+VVOS.US,D,20221230,000000,9.4675,10.6525,9.4325,10.05,2353.36,0
+VVOS.US,D,20230103,000000,11.25,22.25,11.25,18.5,68784.52,0
+VVOS.US,D,20230104,000000,51.5,74.05,43.75,47,4538787.32,0
+VVOS.US,D,20230105,000000,39.5,56.25,32.5,47,455880.44,0
+VVOS.US,D,20230106,000000,43.25,44.5,36.75,38.25,76802.16,0
+VVOS.US,D,20230109,000000,37.5,43,36,36,42673.4,0
+VVOS.US,D,20230110,000000,36.25,38.75,34.25,38,18697,0
+VVOS.US,D,20230111,000000,35,38.25,34.5,37.5,23892,0
+VVOS.US,D,20230112,000000,37.5,38.4975,34.75,37.5,13396.44,0
+VVOS.US,D,20230113,000000,36.5,45.5,36.5,43.75,37218.68,0
+VVOS.US,D,20230117,000000,45,45,39,40.75,16882.16,0
+VVOS.US,D,20230118,000000,41,41.25,37.5,38.25,15380.48,0
+VVOS.US,D,20230119,000000,39,39.2625,37,37.5,5082.72,0
+VVOS.US,D,20230120,000000,37.5,38.7475,33.75,34,10381.44,0
+VVOS.US,D,20230123,000000,33.75,35.7475,32.75,33,9606.44,0
+VVOS.US,D,20230124,000000,31.75,33.125,31,32,5816.84,0
+VVOS.US,D,20230125,000000,32,35.5,31.75,33.5,7103.68,0
+VVOS.US,D,20230126,000000,33.5,34.25,33,33.5,2710.28,0
+VVOS.US,D,20230127,000000,32,34.425,32,32.75,3777.56,0
+VVOS.US,D,20230130,000000,32.25,33.5,30.0025,30.5,4938.16,0
+VVOS.US,D,20230131,000000,29,30.75,26.5,27.25,10173.44,0
+VVOS.US,D,20230201,000000,27.25,32.5,27.25,30.75,3551.76,0
+VVOS.US,D,20230202,000000,30.75,32.25,29,30.75,4303.88,0
+VVOS.US,D,20230203,000000,30,30.5825,29.25,29.5,1787.96,0
+VVOS.US,D,20230206,000000,29.75,31.5,27.75,28.75,1882.16,0
+VVOS.US,D,20230207,000000,28.25,29,25,27.5,5302.84,0
+VVOS.US,D,20230208,000000,27.25,28.025,26.25,27,1316.68,0
+VVOS.US,D,20230209,000000,27,27,24.0025,24.2125,2938.08,0
+VVOS.US,D,20230210,000000,24,25.5,22.725,23.7525,2377.08,0
+VVOS.US,D,20230213,000000,23.82,24.94,22.25,23.13,3111.88,0
+VVOS.US,D,20230214,000000,22.2775,23,20.75,21.25,4033.6,0
+VVOS.US,D,20230215,000000,21.25,22.9975,19.5,22.81,5685.84,0
+VVOS.US,D,20230216,000000,22.125,22.8725,19.555,21.185,4852.96,0
+VVOS.US,D,20230217,000000,20.675,21.9375,19.5,19.75,4750.92,0
+VVOS.US,D,20230221,000000,20,20.684,18.625,18.625,2529.04,0
+VVOS.US,D,20230222,000000,18.75,21.0275,18.625,18.7525,1234.24,0
+VVOS.US,D,20230223,000000,18.1925,19.5,17.8775,17.8775,1952.48,0
+VVOS.US,D,20230224,000000,18.7038,18.7038,14.93,14.93,5624.24,0
+VVOS.US,D,20230227,000000,16.5,17.475,14.63,15.435,4235.36,0
+VVOS.US,D,20230228,000000,15.5025,15.8425,14.875,15.25,1474.56,0
+VVOS.US,D,20230301,000000,19.75,20.985,10.53,11,1055466.32,0
+VVOS.US,D,20230302,000000,10.25,13.625,9.15,9.7225,233752.68,0
+VVOS.US,D,20230303,000000,10.7375,11.41,9.875,10.8,61492.6,0
+VVOS.US,D,20230306,000000,10.75,11.22,9.5,10.325,33710.16,0
+VVOS.US,D,20230307,000000,10.4675,10.5,9.2475,9.82675,41879.12,0
+VVOS.US,D,20230308,000000,10.25,10.25,9.25,9.325,22668.04,0
+VVOS.US,D,20230309,000000,9.525,9.525,8.75,8.9375,21058.36,0
+VVOS.US,D,20230310,000000,8.75,8.9375,7.7875,8.65,30136.12,0
+VVOS.US,D,20230313,000000,8.625,8.9725,7.5375,8.6275,18971.76,0
+VVOS.US,D,20230314,000000,8.6275,9.4975,8.6275,8.875,18178.36,0
+VVOS.US,D,20230315,000000,8.4,9.425,8.4,9.165,10079.64,0
+VVOS.US,D,20230316,000000,9.25,9.965,8.88,9.575,18787,0
+VVOS.US,D,20230317,000000,9.6225,9.6225,8.695,8.755,10437.72,0
+VVOS.US,D,20230320,000000,8.75,8.75502,8.2525,8.275,7923.44,0
+VVOS.US,D,20230321,000000,8.5,8.5,8.25,8.4325,6628.56,0
+VVOS.US,D,20230322,000000,8.75,8.82425,8.44,8.61,4594.4,0
+VVOS.US,D,20230323,000000,9.25,9.25,8.3375,8.4525,4204.08,0
+VVOS.US,D,20230324,000000,8.75,8.75,8.1,8.6025,4980.72,0
+VVOS.US,D,20230327,000000,8.75,8.75,8.255,8.7375,4006.36,0
+VVOS.US,D,20230328,000000,8.75,8.75,7.9,8.0025,7249.76,0
+VVOS.US,D,20230329,000000,8.1675,8.4975,8.075,8.2575,4272.44,0
+VVOS.US,D,20230330,000000,8.2875,9,8.2875,9,12633.16,0
+VVOS.US,D,20230331,000000,8.9,9.805,8.45752,8.5275,13439.92,0
+VVOS.US,D,20230403,000000,8.3,8.9225,8.3,8.5,8026.08,0
+VVOS.US,D,20230404,000000,8.8725,8.875,8.5,8.5025,2762.08,0
+VVOS.US,D,20230405,000000,8.6125,8.75,8.1625,8.2475,4169,0
+VVOS.US,D,20230406,000000,8.165,8.33372,7.90253,8.2175,5515.08,0
+VVOS.US,D,20230410,000000,8.25,8.25,7.5,7.745,9763.56,0
+VVOS.US,D,20230411,000000,8.195,8.225,7.7475,7.8225,3016.08,0
+VVOS.US,D,20230412,000000,8,8.5,7.875,8.45,6104.52,0
+VVOS.US,D,20230413,000000,8.4425,8.4425,7.5,8.0025,3642.08,0
+VVOS.US,D,20230414,000000,8,8.5,7.77875,8.3475,5227.48,0
+VVOS.US,D,20230417,000000,8.5,9.3225,8,8.5575,13525.4,0
+VVOS.US,D,20230418,000000,8.825,9.4975,8.5575,9.4975,8090.72,0
+VVOS.US,D,20230419,000000,9.45,10.2475,9,9.765,7328.76,0
+VVOS.US,D,20230420,000000,10.1275,10.25,9.25,9.315,3554.6,0
+VVOS.US,D,20230421,000000,9.5,10.25,8.0825,9.75,10022.36,0
+VVOS.US,D,20230424,000000,9.6625,9.74,9.005,9.16,1294.12,0
+VVOS.US,D,20230425,000000,9.5,9.5,8.25,8.8475,3225.48,0
+VVOS.US,D,20230426,000000,9.105,9.5,8,8,2212.8,0
+VVOS.US,D,20230427,000000,8.8525,8.8525,8,8.2525,651.68,0
+VVOS.US,D,20230428,000000,8.8325,8.8325,8.25,8.6,2413.8,0
+VVOS.US,D,20230501,000000,9.25,9.5,8.2525,8.665,20798.36,0
+VVOS.US,D,20230502,000000,8.5,8.5025,8.35,8.4925,3934.64,0
+VVOS.US,D,20230503,000000,8.475,8.475,7.7525,7.9975,4002.52,0
+VVOS.US,D,20230504,000000,7.75,8.24748,7.62752,7.9975,3151,0
+VVOS.US,D,20230505,000000,8.245,8.245,7.875,8.1175,1659.48,0
+VVOS.US,D,20230508,000000,8.16,8.75,8.125,8.2875,3321.92,0
+VVOS.US,D,20230509,000000,8.75,8.7525,8.1275,8.6,4013.88,0
+VVOS.US,D,20230510,000000,8.4675,8.745,8.19,8.6275,1293.88,0
+VVOS.US,D,20230511,000000,8.75,8.75,8.325,8.3325,1793.32,0
+VVOS.US,D,20230512,000000,8.3375,8.7,8.19,8.19,1021.48,0
+VVOS.US,D,20230515,000000,8.1575,8.25,8,8.25,818.92,0
+VVOS.US,D,20230516,000000,8.005,9.24998,8,9,15625.4,0
+VVOS.US,D,20230517,000000,8.93,10.4975,8.5025,9.88,12603.72,0
+VVOS.US,D,20230518,000000,9.5825,10,9.0025,9.0025,4272.56,0
+VVOS.US,D,20230519,000000,9.25,9.61998,8.25,8.28,7715,0
+VVOS.US,D,20230522,000000,8.53,9.25,8.25,9.125,4488,0
+VVOS.US,D,20230523,000000,9.25,9.25,8,8.6,8362.72,0
+VVOS.US,D,20230524,000000,8.5975,10.1625,8.025,10.15,14924.44,0
+VVOS.US,D,20230525,000000,10,10.25,9.5025,9.98,5990.2,0
+VVOS.US,D,20230526,000000,10.5,10.5,9.75,10,4403.44,0
+VVOS.US,D,20230530,000000,10,10.25,9.63,10.0025,3814.64,0
+VVOS.US,D,20230531,000000,10.25,10.25,9.25,9.54,6728,0
+VVOS.US,D,20230601,000000,10.5,10.5,9.75,10.25,4353.04,0
+VVOS.US,D,20230602,000000,10.75,11.1237,10,10.0125,12385.56,0
+VVOS.US,D,20230605,000000,10.25,10.7125,10,10.0225,721.72,0
+VVOS.US,D,20230606,000000,10,10.75,10,10.315,1619.12,0
+VVOS.US,D,20230607,000000,10.75,10.75,10.25,10.375,2250.04,0
+VVOS.US,D,20230608,000000,10.5625,11.9425,10.5,11.75,15126.16,0
+VVOS.US,D,20230609,000000,11.75,11.9248,10.5024,10.555,9649.12,0
+VVOS.US,D,20230612,000000,11.1275,12,10.5,11,8609.56,0
+VVOS.US,D,20230613,000000,10.67,13.2,10.67,12.6,25060.88,0
+VVOS.US,D,20230614,000000,12.75,12.75,11.705,11.9075,9569.84,0
+VVOS.US,D,20230615,000000,12.25,13.9725,11.9075,13.785,13369.4,0
+VVOS.US,D,20230616,000000,13.95,14.005,12.5,12.5,10602.32,0
+VVOS.US,D,20230620,000000,13.3875,13.75,12,12.6925,15628.28,0
+VVOS.US,D,20230621,000000,13.5,13.835,12.75,13.375,9666.48,0
+VVOS.US,D,20230622,000000,13.75,13.75,12.53,12.555,3430.16,0
+VVOS.US,D,20230623,000000,12.725,13.4975,12.0925,12.0925,5751.44,0
+VVOS.US,D,20230626,000000,12.625,12.75,12,12.6225,2449.28,0
+VVOS.US,D,20230627,000000,12.5,12.7475,12.025,12.5625,6491.6,0
+VVOS.US,D,20230628,000000,12.59,12.59,12.2412,12.2525,3157.88,0
+VVOS.US,D,20230629,000000,12.2525,12.605,12.2525,12.505,1661.04,0
+VVOS.US,D,20230630,000000,12.7475,12.75,12.025,12.75,2906.52,0
+VVOS.US,D,20230703,000000,12.19,12.75,12.19,12.4975,1974.04,0
+VVOS.US,D,20230705,000000,12.75,13.5775,12.2633,12.5,2655.84,0
+VVOS.US,D,20230706,000000,12.5,12.875,12.2525,12.865,2731.56,0
+VVOS.US,D,20230707,000000,12.865,12.875,12.505,12.875,3466.2,0
+VVOS.US,D,20230710,000000,12.875,13.5,12.625,12.75,871.52,0
+VVOS.US,D,20230711,000000,12.975,13.125,12.0675,12.71,10525.84,0
+VVOS.US,D,20230712,000000,12.5925,12.9975,12.325,12.635,10435.72,0
+VVOS.US,D,20230713,000000,12.7925,13.2475,12.315,12.6375,8632.68,0
+VVOS.US,D,20230714,000000,12.7,12.9925,7.2675,7.9125,76196.84,0
+VVOS.US,D,20230717,000000,8.6625,9.5,7.25,7.82,68637.44,0
+VVOS.US,D,20230718,000000,7.82,8,5.7575,6.3,70871.44,0
+VVOS.US,D,20230719,000000,6.3,7.15,6.3,7.135,15647.52,0
+VVOS.US,D,20230720,000000,7.3,7.3,6.62,7.105,7264.76,0
+VVOS.US,D,20230721,000000,7.45,7.6625,7.1075,7.25,8731.68,0
+VVOS.US,D,20230724,000000,7.85,7.85,7.25,7.5625,8279.24,0
+VVOS.US,D,20230725,000000,7.75,7.75003,7.25,7.335,5595.2,0
+VVOS.US,D,20230726,000000,7.2525,7.7475,7.03002,7.4525,11522.08,0
+VVOS.US,D,20230727,000000,7.215,7.7,7.21,7.4375,2777.16,0
+VVOS.US,D,20230728,000000,8,8,7.025,7.035,2878.52,0
+VVOS.US,D,20230731,000000,7.4975,7.4975,6.875,7.275,15419.96,0
+VVOS.US,D,20230801,000000,7.5,7.5,7.005,7.2375,3088.28,0
+VVOS.US,D,20230802,000000,7.245,7.625,7.005,7.4,8555.88,0
+VVOS.US,D,20230803,000000,7.6375,7.6375,7,7.405,2837.52,0
+VVOS.US,D,20230804,000000,7.5125,7.5125,7.1525,7.3475,2400.08,0
+VVOS.US,D,20230807,000000,7.025,7.375,6.25,6.525,245639.08,0
+VVOS.US,D,20230808,000000,13.2525,14.015,9.575,9.9975,2798644.96,0
+VVOS.US,D,20230809,000000,8.75,8.75,7.055,7.8,145544.16,0
+VVOS.US,D,20230810,000000,7.375,8.7675,6.875,8.5775,81038.24,0
+VVOS.US,D,20230811,000000,7.745,8.8225,7.5,8.7375,34072.48,0
+VVOS.US,D,20230814,000000,8.64,8.75,8.275,8.5775,25113.36,0
+VVOS.US,D,20230815,000000,8.4575,8.5,7.525,8.16,17260.16,0
+VVOS.US,D,20230816,000000,8.4825,9.3975,7.94002,8.5775,20609.28,0
+VVOS.US,D,20230817,000000,8.075,8.3727,7.6325,7.9725,16884.04,0
+VVOS.US,D,20230818,000000,7.7325,7.8975,7.625,7.825,11428.8,0
+VVOS.US,D,20230821,000000,7.525,7.81748,6.5025,6.925,21203.88,0
+VVOS.US,D,20230822,000000,6.7775,6.7775,6.25,6.635,12445.16,0
+VVOS.US,D,20230823,000000,6.635,6.725,6.5,6.525,7719.52,0
+VVOS.US,D,20230824,000000,6.75,6.75,6.5,6.6,7792.72,0
+VVOS.US,D,20230825,000000,6.5,6.7475,6.255,6.65,5074.4,0
+VVOS.US,D,20230828,000000,6.775,6.775,6.2375,6.5,6645.84,0
+VVOS.US,D,20230829,000000,6.29,6.6875,6.29,6.625,5029.64,0
+VVOS.US,D,20230830,000000,6.475,6.6975,6.00692,6.2775,9424.32,0
+VVOS.US,D,20230831,000000,6.495,6.5975,6.2775,6.2825,3380.08,0
+VVOS.US,D,20230901,000000,6.2525,6.5975,6.25,6.4,5427.52,0
+VVOS.US,D,20230905,000000,6.215,6.87,6.215,6.4275,4293.24,0
+VVOS.US,D,20230906,000000,6.125,6.75,6.125,6.4,4073.72,0
+VVOS.US,D,20230907,000000,6.475,6.475,6.125,6.3025,4133.88,0
+VVOS.US,D,20230908,000000,6.475,6.735,6.125,6.38,5911.68,0
+VVOS.US,D,20230911,000000,6.5,6.7475,6.25,6.26,4762.32,0
+VVOS.US,D,20230912,000000,6.38,6.49997,6.15,6.15,6053.8,0
+VVOS.US,D,20230913,000000,6.155,6.495,5.525,6.0625,10107.12,0
+VVOS.US,D,20230914,000000,5.88,6.1225,5.85,6.115,2974.8,0
+VVOS.US,D,20230915,000000,6.1125,6.25,5.98,6.125,4812.44,0
+VVOS.US,D,20230918,000000,6.005,6.625,6,6.54,8709.44,0
+VVOS.US,D,20230919,000000,6.6325,6.6325,6.0025,6.5,4293.24,0
+VVOS.US,D,20230920,000000,6.62497,6.62497,6.125,6.2475,3161,0
+VVOS.US,D,20230921,000000,5.9125,5.935,5.03,5.1975,17792,0
+VVOS.US,D,20230922,000000,5.125,5.125,4.52,4.7675,10511.8,0
+VVOS.US,D,20230925,000000,4.925,4.925,4.7575,4.795,8936.44,0
+VVOS.US,D,20230926,000000,6,6,4.76,4.77,8813.8,0
+VVOS.US,D,20230927,000000,5.11,5.11,4.575,4.7525,10622.68,0
+VVOS.US,D,20230928,000000,4.925,4.925,4.55,4.5575,3551.4,0
+VVOS.US,D,20230929,000000,4.5,5.1225,4.5,4.8025,12062.28,0
+VVOS.US,D,20231002,000000,4.775,4.81,4.635,4.7375,2143.28,0
+VVOS.US,D,20231003,000000,4.75,4.76,4.5025,4.625,2286.12,0
+VVOS.US,D,20231004,000000,6.75,11.245,6.275,7.6125,10055586.92,0
+VVOS.US,D,20231005,000000,8.8025,8.975,7.275,8.1375,955331.48,0
+VVOS.US,D,20231006,000000,7.03,7.3425,6.53,6.95,209628.16,0
+VVOS.US,D,20231009,000000,6.5,7.4575,6.0375,6.875,102630.04,0
+VVOS.US,D,20231010,000000,7.2125,7.69747,6.6975,7.5625,127998.16,0
+VVOS.US,D,20231011,000000,7.1775,8.3325,6.915,7.85,100227,0
+VVOS.US,D,20231012,000000,7.3375,8.25,7.3125,7.8125,51619.96,0
+VVOS.US,D,20231013,000000,7.3375,8.2,7.255,8.065,22949.2,0
+VVOS.US,D,20231016,000000,8.2,8.425,7.6275,7.9875,28869.6,0
+VVOS.US,D,20231017,000000,7.9775,8.2,7.5275,7.71,15102.8,0
+VVOS.US,D,20231018,000000,8.1375,8.25,6.8875,7.0025,28157.68,0
+VVOS.US,D,20231019,000000,7.25,7.3475,6.75,6.8875,16097.84,0
+VVOS.US,D,20231020,000000,6.8,6.935,6.25375,6.5,23513.12,0
+VVOS.US,D,20231023,000000,6.295,7,5.5975,6.95,44209.24,0
+VVOS.US,D,20231024,000000,7.75,7.825,6.5,6.55,37272.52,0
+VVOS.US,D,20231025,000000,6.5,7.75,6.5,6.96,15222.68,0
+VVOS.US,D,20231026,000000,7.05,7.175,6.25002,6.48,35805.16,0
+VVOS.US,D,20231027,000000,5.02,5.02,3.59,4.32,194438,0
+VVOS.US,D,20231030,000000,4.08,4.17,3.7,3.83,52161,0
+VVOS.US,D,20231031,000000,3.59,3.59,3.0685,3.21,96574,0
+VVOS.US,D,20231101,000000,3.4,3.46,3.17,3.38,20587,0
+VVOS.US,D,20231102,000000,3.45,4.0399,3.45,3.62,112192,0
+VVOS.US,D,20231103,000000,3.48,3.83,3.37,3.42,68445,0
+VVOS.US,D,20231106,000000,3.44,3.7299,3.3061,3.55,40459,0
+VVOS.US,D,20231107,000000,3.55,3.8499,3.36,3.48,24387,0
+VVOS.US,D,20231108,000000,3.46,3.59,3.06,3.29,48658,0
+VVOS.US,D,20231109,000000,3.14,3.24,2.91,2.91,34972,0
+VVOS.US,D,20231110,000000,2.91,2.91,2.74,2.74,21442,0
+VVOS.US,D,20231113,000000,2.8,3.43,2.73,3.4,53808,0
+VVOS.US,D,20231114,000000,3.41,3.745,3.39,3.73,61029,0
+VVOS.US,D,20231115,000000,3.95,4.3,3.81,3.85,82487,0
+VVOS.US,D,20231116,000000,3.85,4.16,3.85,3.88,34274,0
+VVOS.US,D,20231117,000000,3.85,4.15,3.85,4.04,10698,0
+VVOS.US,D,20231120,000000,3.97,4.5,3.962,4.28,21290,0
+VVOS.US,D,20231121,000000,4.27,4.98,4.255,4.65,18358,0
+VVOS.US,D,20231122,000000,4.99,4.99,3.99,3.99,44360,0
+VVOS.US,D,20231124,000000,3.9901,4.5254,3.9901,4.49,19560,0
+VVOS.US,D,20231127,000000,4.44,4.5,4.07,4.2284,10285,0
+VVOS.US,D,20231128,000000,4.07,4.425,4.07,4.39,6074,0
+VVOS.US,D,20231129,000000,11.93,48.79,9.87,41,46841754,0
+VVOS.US,D,20231130,000000,25.28,31.5,21.9,24.5,5513594,0
+VVOS.US,D,20231201,000000,20.64,23.37,18.99,19.9,1857849,0
+VVOS.US,D,20231204,000000,17.01,17.97,15.5,15.81,1345640,0
+VVOS.US,D,20231205,000000,15.9,18.4999,15.03,15.31,885000,0
+VVOS.US,D,20231206,000000,15.38,18.85,15.0201,16.97,1248031,0
+VVOS.US,D,20231207,000000,15.77,17.59,15.7,15.89,436830,0
+VVOS.US,D,20231208,000000,15.58,16.21,15.12,15.31,216706,0
+VVOS.US,D,20231211,000000,15.39,15.9,12.8,13.1,273731,0
+VVOS.US,D,20231212,000000,13.16,13.5101,10.5501,10.7,307094,0
+VVOS.US,D,20231213,000000,10.6,11.35,10.01,10.88,236172,0
+VVOS.US,D,20231214,000000,10.79,11.169,9.48,9.88,338506,0
+VVOS.US,D,20231215,000000,9.52,9.905,9.05,9.21,163610,0
+VVOS.US,D,20231218,000000,9.05,12.4499,9.05,11.61,1068805,0
+VVOS.US,D,20231219,000000,10.6,11.9899,10.59,10.88,198494,0
+VVOS.US,D,20231220,000000,11.18,14.2,10.66,12.14,693340,0
+VVOS.US,D,20231221,000000,11.91,13.4,11.6,11.78,180427,0
+VVOS.US,D,20231222,000000,11.64,12.31,11,11.33,106302,0
+VVOS.US,D,20231226,000000,11,11.6069,11,11.26,54228,0
+VVOS.US,D,20231227,000000,11.15,12,11,11.92,75647,0
+VVOS.US,D,20231228,000000,11.71,12.75,11.49,12.56,128776,0
+VVOS.US,D,20231229,000000,12.56,12.8308,11.9301,12.44,105435,0
+VVOS.US,D,20240102,000000,12.66,12.75,11.57,11.8,56069,0
+VVOS.US,D,20240103,000000,11.4,12.4,11.3616,11.75,54860,0
+VVOS.US,D,20240104,000000,11.52,12.58,9.8001,9.86,161779,0
+VVOS.US,D,20240105,000000,9.99,9.99,9.01,9.33,141967,0
+VVOS.US,D,20240108,000000,9.79,9.9681,9.18,9.45,84531,0
+VVOS.US,D,20240109,000000,9.26,9.355,8.55,8.6,90290,0
+VVOS.US,D,20240110,000000,8.58,8.8586,8.03,8.08,132514,0
+VVOS.US,D,20240111,000000,7.92,8.09,7.68,8.07,83708,0
+VVOS.US,D,20240112,000000,7.91,8.1698,7.62,7.945,31173,0
+VVOS.US,D,20240116,000000,7.65,7.79,7.1101,7.16,53790,0
+VVOS.US,D,20240117,000000,7.08,7.16,6.5,6.82,89626,0
+VVOS.US,D,20240118,000000,6.6,7.09,6.6,6.81,59135,0
+VVOS.US,D,20240119,000000,6.72,6.8,6.5,6.5,63735,0
+VVOS.US,D,20240122,000000,6.52,7.1987,6.46,7.01,119777,0
+VVOS.US,D,20240123,000000,6.99,7.1362,5.73,6.3,164952,0
+VVOS.US,D,20240124,000000,6.16,6.4199,5.57,5.62,76648,0
+VVOS.US,D,20240125,000000,5.6134,5.6698,5.09,5.165,101492,0
+VVOS.US,D,20240126,000000,5.72,5.72,5.23,5.4,83048,0
+VVOS.US,D,20240129,000000,5.49,7.2997,5.34,6.6,526947,0
+VVOS.US,D,20240130,000000,6.48,9.1391,6.16,7.55,922371,0
+VVOS.US,D,20240131,000000,7.39,7.7399,7.0244,7.37,143588,0
+VVOS.US,D,20240201,000000,7.43,7.62,6.017,6.14,175725,0
+VVOS.US,D,20240202,000000,6.3,6.47,5.9,6.13,86414,0
+VVOS.US,D,20240205,000000,5.99,6.0592,5.75,5.75,51361,0
+VVOS.US,D,20240206,000000,6.42,6.45,5.47,5.47,545753,0
+VVOS.US,D,20240207,000000,5.51,5.5233,4.9001,5.03,281773,0
+VVOS.US,D,20240208,000000,5.11,5.5,4.96,5.25,115757,0
+VVOS.US,D,20240209,000000,5.14,5.5,5.07,5.29,101835,0
+VVOS.US,D,20240212,000000,5.3,5.68,4.96,5.14,134292,0
+VVOS.US,D,20240213,000000,5,5.46,4.97,5.15,123887,0
+VVOS.US,D,20240214,000000,5.02,5.4067,4.975,5.05,113288,0
+VVOS.US,D,20240215,000000,5.01,5.5116,5.01,5.36,90860,0
+VVOS.US,D,20240216,000000,5.64,5.64,5.16,5.25,54884,0
+VVOS.US,D,20240220,000000,5.3,5.4968,5.02,5.13,59446,0
+VVOS.US,D,20240221,000000,5,5.1533,4.77,4.93,88226,0
+VVOS.US,D,20240222,000000,4.93,5.1421,4.86,4.95,29915,0
+VVOS.US,D,20240223,000000,5.18,5.18,4.75,4.9,61210,0
+VVOS.US,D,20240226,000000,5,5.1999,4.86,4.91,73342,0
+VVOS.US,D,20240227,000000,4.95,5.01,4.8369,4.92,70644,0
+VVOS.US,D,20240228,000000,4.86,5.2199,4.78,5.2,80533,0
+VVOS.US,D,20240229,000000,5.16,6.23,5.02,5.81,324366,0
+VVOS.US,D,20240301,000000,5.55,5.8399,5.4,5.49,71396,0
+VVOS.US,D,20240304,000000,5.39,5.7099,5.15,5.3,85792,0
+VVOS.US,D,20240305,000000,5.42,5.5,4.87,5.04,77653,0
+VVOS.US,D,20240306,000000,5.25,5.35,4.9,5.31,70818,0
+VVOS.US,D,20240307,000000,5.18,5.3,4.94,5.08,32918,0
+VVOS.US,D,20240308,000000,5.01,5.2099,4.78,4.83,70460,0
+VVOS.US,D,20240311,000000,4.92,4.98,4.35,4.765,49952,0
+VVOS.US,D,20240312,000000,4.66,4.89,4.55,4.56,53525,0
+VVOS.US,D,20240313,000000,4.55,4.72,4.45,4.51,46764,0
+VVOS.US,D,20240314,000000,4.41,4.6475,4.21,4.26,76277,0
+VVOS.US,D,20240315,000000,4.3,4.67,4.26,4.5,50290,0
+VVOS.US,D,20240318,000000,4.51,4.77,4.4001,4.47,59357,0
+VVOS.US,D,20240319,000000,4.32,4.63,4.32,4.45,61558,0
+VVOS.US,D,20240320,000000,4.38,4.62,4.38,4.6,31175,0
+VVOS.US,D,20240321,000000,4.6,5.1423,4.6,4.91,89421,0
+VVOS.US,D,20240322,000000,4.89,5.24,4.56,4.94,81611,0
+VVOS.US,D,20240325,000000,4.91,4.91,4.4201,4.55,41451,0
+VVOS.US,D,20240326,000000,4.61,4.7351,4.11,4.47,74633,0
+VVOS.US,D,20240327,000000,4.64,4.7,4.35,4.65,45546,0
+VVOS.US,D,20240328,000000,4.7,4.85,4.3114,4.83,149808,0
+VVOS.US,D,20240401,000000,3.75,3.9899,3.33,3.37,399573,0
+VVOS.US,D,20240402,000000,3.46,3.46,3.2514,3.385,70472,0
+VVOS.US,D,20240403,000000,3.4,3.44,2.94,3.01,164897,0
+VVOS.US,D,20240404,000000,3.03,3.749,2.95,3.14,650094,0
+VVOS.US,D,20240405,000000,2.96,3.1361,2.95,3.01,92580,0
+VVOS.US,D,20240408,000000,3.01,3.096,2.935,3.03,38350,0
+VVOS.US,D,20240409,000000,3.02,3.44,2.47,2.755,5191380,0
+VVOS.US,D,20240410,000000,2.68,2.8,2.6,2.68,234567,0
+VVOS.US,D,20240411,000000,2.77,2.7899,2.4,2.74,157538,0
+VVOS.US,D,20240412,000000,2.79,2.79,2.57,2.64,88558,0
+VVOS.US,D,20240415,000000,2.58,2.9,2.45,2.77,236527,0
+VVOS.US,D,20240416,000000,2.71,2.7622,2.52,2.7,74900,0
+VVOS.US,D,20240417,000000,2.7,2.7449,2.55,2.66,30642,0
+VVOS.US,D,20240418,000000,2.79,2.79,2.6,2.66,63390,0
+VVOS.US,D,20240419,000000,2.69,2.7399,2.61,2.71,39617,0
+VVOS.US,D,20240422,000000,2.65,2.73,2.5701,2.64,31046,0
+VVOS.US,D,20240423,000000,2.61,2.7,2.6001,2.65,35668,0
+VVOS.US,D,20240424,000000,2.57,2.72,2.5445,2.57,74510,0
+VVOS.US,D,20240425,000000,2.6,2.6,2.37,2.46,52500,0
+VVOS.US,D,20240426,000000,2.58,2.61,2.48,2.59,67574,0
+VVOS.US,D,20240429,000000,2.53,2.6795,2.44,2.59,36065,0
+VVOS.US,D,20240430,000000,2.56,2.5712,2.37,2.53,52174,0
+VVOS.US,D,20240501,000000,2.53,2.54,2.45,2.534,24925,0
+VVOS.US,D,20240502,000000,2.56,2.6885,2.51,2.63,23392,0
+VVOS.US,D,20240503,000000,2.7001,2.7001,2.56,2.63,14931,0
+VVOS.US,D,20240506,000000,2.57,2.6366,2.37,2.38,105239,0
+VVOS.US,D,20240507,000000,2.38,2.5,2.38,2.43,50024,0
+VVOS.US,D,20240508,000000,2.43,2.48,2.31,2.375,38384,0
+VVOS.US,D,20240509,000000,2.39,2.45,2.17,2.19,128160,0
+VVOS.US,D,20240510,000000,2.21,2.27,2.04,2.125,120500,0
+VVOS.US,D,20240513,000000,2.18,2.2002,1.9601,2.01,133352,0
+VVOS.US,D,20240514,000000,2.04,2.57,2.04,2.49,312434,0
+VVOS.US,D,20240515,000000,2.13,2.2599,2.06,2.18,104203,0
+VVOS.US,D,20240516,000000,2.16,2.3,2.12,2.26,41331,0
+VVOS.US,D,20240517,000000,2.29,2.34,2.23,2.29,28312,0
+VVOS.US,D,20240520,000000,2.23,2.25,2.2,2.24,26828,0
+VVOS.US,D,20240521,000000,2.28,2.28,2.15,2.2,25144,0
+VVOS.US,D,20240522,000000,2.16,2.245,2.085,2.13,32800,0
+VVOS.US,D,20240523,000000,2.19,2.19,2.04,2.09,21400,0
+VVOS.US,D,20240524,000000,2.0803,2.1,2.04,2.1,19303,0
+VVOS.US,D,20240528,000000,2.14,2.3487,2.01,2.07,122558,0
+VVOS.US,D,20240529,000000,2.05,2.05,1.955,1.96,46319,0
+VVOS.US,D,20240530,000000,2,2.035,1.91,1.95,35490,0
+VVOS.US,D,20240531,000000,1.9375,2.1,1.9375,2.09,18668,0
+VVOS.US,D,20240603,000000,2.09,2.1099,2,2.02,17940,0
+VVOS.US,D,20240604,000000,2.04,2.23,2.04,2.17,43636,0
+VVOS.US,D,20240605,000000,2.09,2.1727,2.06,2.1,38497,0
+VVOS.US,D,20240606,000000,2.08,2.3298,2.07,2.3,56272,0
+VVOS.US,D,20240607,000000,2.27,2.5,2.2216,2.45,38479,0
+VVOS.US,D,20240610,000000,2.45,2.565,2.34,2.47,31920,0
+VVOS.US,D,20240611,000000,2.41,2.56,2.4004,2.55,43603,0
+VVOS.US,D,20240612,000000,2.61,2.61,2.34,2.34,43853,0
+VVOS.US,D,20240613,000000,2.38,2.45,2.31,2.45,19157,0
+VVOS.US,D,20240614,000000,2.4271,2.4694,2.24,2.25,35221,0
+VVOS.US,D,20240617,000000,2.3,2.3704,2.03,2.05,50406,0
+VVOS.US,D,20240618,000000,2.0876,2.25,2.0876,2.13,55683,0
+VVOS.US,D,20240620,000000,2.21,2.43,2.21,2.38,71638,0
+VVOS.US,D,20240621,000000,2.38,2.49,2.1201,2.23,69568,0
+VVOS.US,D,20240624,000000,2.17,2.265,2.13,2.15,68682,0
+VVOS.US,D,20240625,000000,2.19,2.19,2.0168,2.15,60048,0
+VVOS.US,D,20240626,000000,2.19,2.2585,2.1301,2.18,30953,0
+VVOS.US,D,20240627,000000,2.13,2.49,2.1111,2.39,441314,0
+VVOS.US,D,20240628,000000,2.35,2.35,2.19,2.22,59003,0
+VVOS.US,D,20240701,000000,2.24,2.46,2.15,2.36,78723,0
+VVOS.US,D,20240702,000000,2.32,2.44,2.2601,2.38,31994,0
+VVOS.US,D,20240703,000000,2.38,2.45,2.3601,2.405,13012,0
+VVOS.US,D,20240705,000000,2.41,2.42,2.27,2.3,22034,0
+VVOS.US,D,20240708,000000,2.28,2.3899,2.28,2.345,14042,0
+VVOS.US,D,20240709,000000,2.3281,2.4599,2.32,2.425,15401,0
+VVOS.US,D,20240710,000000,2.46,2.47,2.35,2.46,40658,0
+VVOS.US,D,20240711,000000,2.44,2.98,2.41,2.7937,222826,0
+VVOS.US,D,20240712,000000,2.768,2.9,2.62,2.81,65610,0
+VVOS.US,D,20240715,000000,2.8,2.96,2.65,2.76,68391,0
+VVOS.US,D,20240716,000000,2.76,2.92,2.6,2.88,72859,0
+VVOS.US,D,20240717,000000,2.8,2.898,2.752,2.83,30781,0
+VVOS.US,D,20240718,000000,2.86,2.89,2.42,2.57,78954,0
+VVOS.US,D,20240719,000000,2.53,2.5999,2.44,2.45,16665,0
+VVOS.US,D,20240722,000000,2.54,2.54,2.33,2.41,18510,0
+VVOS.US,D,20240723,000000,2.54,2.75,2.359,2.42,307946,0
+VVOS.US,D,20240724,000000,2.28,2.45,2.25,2.4399,59906,0
+VVOS.US,D,20240725,000000,2.355,2.51,2.35,2.48,22939,0
+VVOS.US,D,20240726,000000,2.42,2.4587,2.3601,2.4,13670,0
+VVOS.US,D,20240729,000000,2.4,2.45,2.23,2.28,21530,0
+VVOS.US,D,20240730,000000,2.32,2.37,2.14,2.18,40577,0
+VVOS.US,D,20240731,000000,2.215,2.47,2.19,2.3002,56231,0
+VVOS.US,D,20240801,000000,2.2899,2.2899,2.142,2.17,17198,0
+VVOS.US,D,20240802,000000,2.05,2.21,2.0207,2.1,40513,0
+VVOS.US,D,20240805,000000,2.01,2.1,1.97,2.0399,24106,0
+VVOS.US,D,20240806,000000,2.0299,2.26,2.0299,2.16,50223,0
+VVOS.US,D,20240807,000000,2.17,2.17,2.05,2.05,56909,0
+VVOS.US,D,20240808,000000,2.1,2.14,2.015,2.0482,37300,0
+VVOS.US,D,20240809,000000,2.1219,2.1219,2.09,2.1004,13867,0
+VVOS.US,D,20240812,000000,2.19,2.37,2.1,2.12,21344,0
+VVOS.US,D,20240813,000000,2.1501,2.4,2.14,2.3,40195,0
+VVOS.US,D,20240814,000000,2.3899,2.45,2.3163,2.37,83233,0
+VVOS.US,D,20240815,000000,2.4699,2.4799,2.235,2.2488,31760,0
+VVOS.US,D,20240816,000000,2.22,2.44,2.22,2.33,22717,0
+VVOS.US,D,20240819,000000,2.41,2.7076,2.35,2.6,85813,0
+VVOS.US,D,20240820,000000,2.6,3.28,2.5767,3.0501,360254,0
+VVOS.US,D,20240821,000000,3.1,3.17,2.71,2.8369,103544,0
+VVOS.US,D,20240822,000000,2.82,2.83,2.6,2.6998,72603,0
+VVOS.US,D,20240823,000000,2.73,2.79,2.61,2.705,23946,0
+VVOS.US,D,20240826,000000,2.76,2.9444,2.76,2.905,48472,0
+VVOS.US,D,20240827,000000,2.94,2.94,2.7765,2.8,21326,0
+VVOS.US,D,20240828,000000,2.9899,2.9899,2.5,2.6,45059,0
+VVOS.US,D,20240829,000000,2.63,3.07,2.63,2.89,51891,0
+VVOS.US,D,20240830,000000,2.83,2.8625,2.7,2.71,15224,0
+VVOS.US,D,20240903,000000,2.62,2.8002,2.59,2.605,34580,0
+VVOS.US,D,20240904,000000,2.6911,2.76,2.51,2.58,33983,0
+VVOS.US,D,20240905,000000,2.63,2.72,2.57,2.64,13796,0
+VVOS.US,D,20240906,000000,2.7,2.7,2.5,2.62,30382,0
+VVOS.US,D,20240909,000000,2.79,2.9899,2.65,2.96,63091,0
+VVOS.US,D,20240910,000000,2.97,3.3,2.88,3.02,111720,0
+VVOS.US,D,20240911,000000,2.98,3.15,2.9,3.04,52061,0
+VVOS.US,D,20240912,000000,2.9983,2.9983,2.8,2.86,30965,0
+VVOS.US,D,20240913,000000,2.8841,3,2.7732,2.95,16319,0
+VVOS.US,D,20240916,000000,3.1,3.1,2.8564,2.95,16940,0
+VVOS.US,D,20240917,000000,3,3.15,2.7,2.8,168207,0
+VVOS.US,D,20240918,000000,3.42,5.95,3.02,4.13,74202829,0
+VVOS.US,D,20240919,000000,3.28,3.29,2.93,3.22,3650994,0
+VVOS.US,D,20240920,000000,3.18,3.33,2.78,3.08,885611,0
+VVOS.US,D,20240923,000000,3.04,3.18,2.93,2.93,413836,0
+VVOS.US,D,20240924,000000,2.91,3.15,2.9,3.04,308846,0
+VVOS.US,D,20240925,000000,3.02,3.35,3.02,3.24,424278,0
+VVOS.US,D,20240926,000000,3.24,3.29,3.01,3.06,235942,0
+VVOS.US,D,20240927,000000,3.06,3.09,2.63,2.7,989725,0
+VVOS.US,D,20240930,000000,2.67,2.81,2.6,2.61,167253,0
+VVOS.US,D,20241001,000000,2.6,2.62,2.43,2.52,205032,0
+VVOS.US,D,20241002,000000,2.49,2.5,2.39,2.43,227297,0
+VVOS.US,D,20241003,000000,2.37,2.52,2.31,2.5,135243,0
+VVOS.US,D,20241004,000000,2.59,2.606,2.5,2.51,78580,0
+VVOS.US,D,20241007,000000,2.51,2.58,2.39,2.42,96419,0
+VVOS.US,D,20241008,000000,2.41,2.5199,2.37,2.41,253055,0
+VVOS.US,D,20241009,000000,2.39,2.396,2.2715,2.29,146226,0
+VVOS.US,D,20241010,000000,2.27,2.4262,2.225,2.31,152806,0
+VVOS.US,D,20241011,000000,2.32,2.53,2.3016,2.53,85638,0
+VVOS.US,D,20241014,000000,2.51,2.59,2.4306,2.46,105896,0
+VVOS.US,D,20241015,000000,2.44,2.5411,2.38,2.47,69425,0
+VVOS.US,D,20241016,000000,2.4274,2.55,2.42,2.53,75624,0
+VVOS.US,D,20241017,000000,2.5,2.53,2.4,2.44,82035,0
+VVOS.US,D,20241018,000000,2.45,2.74,2.401,2.67,188045,0
+VVOS.US,D,20241021,000000,2.67,2.9496,2.6101,2.7,339331,0
+VVOS.US,D,20241022,000000,2.7,2.705,2.52,2.63,77934,0
+VVOS.US,D,20241023,000000,2.66,2.66,2.56,2.64,70317,0
+VVOS.US,D,20241024,000000,2.66,2.686,2.56,2.67,87315,0
+VVOS.US,D,20241025,000000,2.7,2.76,2.65,2.65,79240,0
+VVOS.US,D,20241028,000000,2.71,2.99,2.62,2.9,399838,0
+VVOS.US,D,20241029,000000,2.93,2.93,2.77,2.9,76982,0
+VVOS.US,D,20241030,000000,2.9,2.9,2.69,2.7,139712,0
+VVOS.US,D,20241031,000000,2.73,2.73,2.52,2.52,108048,0
+VVOS.US,D,20241101,000000,2.54,2.725,2.54,2.68,87490,0
+VVOS.US,D,20241104,000000,2.7,2.75,2.61,2.69,54342,0
+VVOS.US,D,20241105,000000,2.71,2.71,2.65,2.65,30883,0
+VVOS.US,D,20241106,000000,2.68,2.77,2.666,2.71,72969,0
+VVOS.US,D,20241107,000000,2.74,2.89,2.68,2.84,151958,0
+VVOS.US,D,20241108,000000,2.87,3.25,2.815,3.09,339238,0
+VVOS.US,D,20241111,000000,3.17,3.48,3.07,3.21,509392,0
+VVOS.US,D,20241112,000000,3.25,3.25,3.0101,3.21,148737,0
+VVOS.US,D,20241113,000000,3.25,3.25,2.99,3.12,193714,0
+VVOS.US,D,20241114,000000,3.12,3.23,2.95,3.12,228494,0
+VVOS.US,D,20241115,000000,3.15,3.15,2.76,2.84,225221,0
+VVOS.US,D,20241118,000000,2.82,2.94,2.7,2.71,162284,0
+VVOS.US,D,20241119,000000,2.63,2.87,2.51,2.83,116783,0
+VVOS.US,D,20241120,000000,2.86,2.97,2.77,2.89,69685,0
+VVOS.US,D,20241121,000000,2.89,2.99,2.8,2.95,106586,0
+VVOS.US,D,20241122,000000,3,3.28,3,3.2,273734,0
+VVOS.US,D,20241125,000000,3.25,3.43,3.09,3.38,275000,0
+VVOS.US,D,20241126,000000,3.41,3.6399,3.18,3.52,370999,0
+VVOS.US,D,20241127,000000,3.5,3.6,3.2943,3.4,126305,0
+VVOS.US,D,20241129,000000,3.39,3.44,3.313,3.41,78175,0
+VVOS.US,D,20241202,000000,3.36,4,3.31,3.66,555732,0
+VVOS.US,D,20241203,000000,3.66,3.79,3.44,3.58,163070,0
+VVOS.US,D,20241204,000000,3.58,4.16,3.5266,4.03,208812,0
+VVOS.US,D,20241205,000000,4.04,4.3,3.94,4.01,181271,0
+VVOS.US,D,20241206,000000,4,4.27,3.9114,4.17,154212,0
+VVOS.US,D,20241209,000000,4.3,4.67,4.05,4.61,284943,0
+VVOS.US,D,20241210,000000,4.66,4.8,4.415,4.55,193647,0
+VVOS.US,D,20241211,000000,4.64,4.7288,4.31,4.5,119271,0
+VVOS.US,D,20241212,000000,4.5,4.6949,4.4,4.45,145572,0
+VVOS.US,D,20241213,000000,4.6215,4.66,4.14,4.61,209011,0
+VVOS.US,D,20241216,000000,4.97,5.4299,4.79,4.95,557482,0
+VVOS.US,D,20241217,000000,5.05,5.17,4.66,4.9,138964,0
+VVOS.US,D,20241218,000000,4.9,4.99,4.45,4.54,207764,0
+VVOS.US,D,20241219,000000,4.66,4.83,4.54,4.66,143711,0
+VVOS.US,D,20241220,000000,4.69,5.12,4.6142,4.98,241166,0
+VVOS.US,D,20241223,000000,4.75,5.24,4.01,5.12,686659,0
+VVOS.US,D,20241224,000000,5.15,5.15,4.59,4.81,244276,0
+VVOS.US,D,20241226,000000,4.82,4.89,4.53,4.76,144775,0
+VVOS.US,D,20241227,000000,4.71,4.75,4.41,4.65,226011,0
+VVOS.US,D,20241230,000000,4.52,4.52,4.18,4.44,311722,0
+VVOS.US,D,20241231,000000,4.49,4.49,4.0425,4.29,325309,0
+VVOS.US,D,20250102,000000,4.37,4.48,4.11,4.25,139304,0
+VVOS.US,D,20250103,000000,4.28,4.55,4.18,4.37,218830,0
+VVOS.US,D,20250106,000000,4.45,4.48,4.12,4.24,228544,0
+VVOS.US,D,20250107,000000,4.28,4.3985,4.07,4.3539,224493,0
+VVOS.US,D,20250108,000000,4.36,4.3899,4.05,4.37,317619,0
+VVOS.US,D,20250110,000000,4.26,5.14,4.2,5.08,826371,0
+VVOS.US,D,20250113,000000,5.1,5.2232,4.41,4.85,538988,0
+VVOS.US,D,20250114,000000,4.79,5.35,4.63,5.06,287872,0
+VVOS.US,D,20250115,000000,5.13,5.37,4.97,5.12,222051,0
+VVOS.US,D,20250116,000000,5.09,5.97,4.94,5.95,560751,0
+VVOS.US,D,20250117,000000,6.04,6.28,5.61,5.74,628727,0
+VVOS.US,D,20250121,000000,5.83,5.83,5.311,5.61,242177,0
+VVOS.US,D,20250122,000000,5.4,5.46,4.94,5.03,328768,0
+VVOS.US,D,20250123,000000,4.94,4.9746,4.56,4.71,368073,0
+VVOS.US,D,20250124,000000,4.8,5.12,4.71,4.76,199302,0
+VVOS.US,D,20250127,000000,4.5,4.595,4.07,4.22,324716,0
+VVOS.US,D,20250128,000000,4.14,4.245,4.0501,4.12,134915,0
+VVOS.US,D,20250129,000000,4.13,4.3575,4.07,4.24,64686,0
+VVOS.US,D,20250130,000000,4.26,4.44,3.8479,3.93,269827,0
+VVOS.US,D,20250131,000000,3.95,4.1,3.9,3.97,115396,0
+VVOS.US,D,20250203,000000,3.9,4.12,3.74,3.9,134552,0
+VVOS.US,D,20250204,000000,3.89,3.96,3.7401,3.81,131236,0
+VVOS.US,D,20250205,000000,3.82,4.27,3.8101,4.11,164685,0
+VVOS.US,D,20250206,000000,4.08,4.108,3.8501,4.05,119633,0
+VVOS.US,D,20250207,000000,4.05,4.07,3.77,4.05,125008,0
+VVOS.US,D,20250210,000000,4.07,4.228,4,4.13,56366,0
+VVOS.US,D,20250211,000000,4.11,4.125,3.895,3.94,74964,0
+VVOS.US,D,20250212,000000,3.86,3.949,3.75,3.88,146798,0
+VVOS.US,D,20250213,000000,3.87,4.25,3.87,4.25,116146,0
+VVOS.US,D,20250214,000000,3.95,4.267,3.9171,4,146756,0
+VVOS.US,D,20250218,000000,3.98,4.27,3.4012,3.54,506511,0
+VVOS.US,D,20250219,000000,3.55,3.68,3.24,3.31,253342,0
+VVOS.US,D,20250220,000000,3.31,3.34,3.13,3.29,94318,0
+VVOS.US,D,20250221,000000,3.25,3.325,3.01,3.12,152411,0
+VVOS.US,D,20250224,000000,3.12,3.57,3.07,3.445,948905,0
+VVOS.US,D,20250225,000000,3.55,3.64,3.1001,3.345,231850,0
+VVOS.US,D,20250226,000000,3.34,3.55,3.3,3.45,70354,0
+VVOS.US,D,20250227,000000,3.42,3.495,3.3108,3.39,129462,0
+VVOS.US,D,20250228,000000,3.35,3.51,3.3201,3.47,53665,0
+VVOS.US,D,20250303,000000,3.52,3.52,3.2172,3.3,147862,0
+VVOS.US,D,20250304,000000,3.23,3.29,3.07,3.24,87370,0
+VVOS.US,D,20250305,000000,3.28,3.565,3.2,3.46,73483,0
+VVOS.US,D,20250306,000000,3.46,3.8117,3.35,3.72,177811,0
+VVOS.US,D,20250307,000000,3.7,3.81,3.51,3.69,73352,0
+VVOS.US,D,20250310,000000,3.61,3.61,3.22,3.23,116201,0
+VVOS.US,D,20250311,000000,3.35,3.43,3.23,3.36,52822,0
+VVOS.US,D,20250312,000000,3.42,3.4889,3.16,3.27,58762,0
+VVOS.US,D,20250313,000000,3.24,3.35,3.07,3.16,73485,0
+VVOS.US,D,20250314,000000,3.17,3.33,3.1,3.3,50331,0
+VVOS.US,D,20250317,000000,3.31,3.6549,3.31,3.58,69240,0
+VVOS.US,D,20250318,000000,3.6,3.61,3.3612,3.55,34509,0
+VVOS.US,D,20250319,000000,3.48,3.6,3.41,3.53,32222,0
+VVOS.US,D,20250320,000000,3.5615,3.7,3.5,3.51,39401,0
+VVOS.US,D,20250321,000000,3.52,3.6808,3.45,3.6,62043,0
+VVOS.US,D,20250324,000000,3.69,3.75,3.5,3.71,43230,0
+VVOS.US,D,20250325,000000,3.65,3.8092,3.3608,3.49,66886,0
+VVOS.US,D,20250326,000000,3.36,3.5,3.17,3.2,76791,0
+VVOS.US,D,20250327,000000,3.24,3.2842,3.07,3.19,41318,0
+VVOS.US,D,20250328,000000,3.16,3.36,2.84,3.11,125838,0
+VVOS.US,D,20250331,000000,3.16,3.17,2.81,2.85,145429,0
+VVOS.US,D,20250401,000000,2.82,2.89,2.5812,2.63,168340,0
+VVOS.US,D,20250402,000000,2.61,2.74,2.38,2.57,160508,0
+VVOS.US,D,20250403,000000,2.53,2.62,2.44,2.57,79295,0
+VVOS.US,D,20250404,000000,2.49,2.65,2.4202,2.55,50056,0
+VVOS.US,D,20250407,000000,2.44,2.5808,2.3664,2.52,49730,0
+VVOS.US,D,20250408,000000,2.53,2.595,2.18,2.23,100199,0
+VVOS.US,D,20250409,000000,2.24,2.5983,1.9966,2.48,137223,0
+VVOS.US,D,20250410,000000,2.47,2.505,2.15,2.29,80558,0
+VVOS.US,D,20250411,000000,2.368,2.41,2.2001,2.33,39707,0
+VVOS.US,D,20250414,000000,2.32,2.32,2.11,2.25,98495,0
+VVOS.US,D,20250415,000000,2.32,2.33,2.11,2.19,79234,0
+VVOS.US,D,20250416,000000,2.12,2.19,2.0038,2.08,208337,0
+VVOS.US,D,20250417,000000,2.09,2.12,1.98,2.1,81525,0
+VVOS.US,D,20250421,000000,2.15,2.26,2.1,2.2,70410,0
+VVOS.US,D,20250422,000000,2.2189,2.4,2.2189,2.3,86150,0
+VVOS.US,D,20250423,000000,2.36,2.53,2.352,2.52,97020,0
+VVOS.US,D,20250424,000000,2.53,2.71,2.46,2.71,88852,0
+VVOS.US,D,20250425,000000,2.64,2.66,2.5535,2.63,54134,0
+VVOS.US,D,20250428,000000,2.69,2.7356,2.5977,2.68,38385,0
+VVOS.US,D,20250429,000000,2.7,2.74,2.55,2.64,35568,0
+VVOS.US,D,20250430,000000,2.62,2.88,2.53,2.84,92691,0
+VVOS.US,D,20250501,000000,2.78,2.7948,2.65,2.73,89484,0
+VVOS.US,D,20250502,000000,2.78,2.8173,2.64,2.73,73068,0
+VVOS.US,D,20250505,000000,2.7,2.73,2.5301,2.61,52389,0
+VVOS.US,D,20250506,000000,2.55,2.6912,2.5,2.57,63169,0
+VVOS.US,D,20250507,000000,2.63,2.73,2.55,2.73,56379,0
+VVOS.US,D,20250508,000000,2.72,2.9495,2.63,2.84,53332,0
+VVOS.US,D,20250509,000000,2.93,3.02,2.76,3,53212,0
+VVOS.US,D,20250512,000000,3.07,3.15,2.99,3.14,71665,0
+VVOS.US,D,20250513,000000,3.15,3.3287,3.03,3.14,68522,0
+VVOS.US,D,20250514,000000,3.13,3.17,2.91,3.04,145432,0
+VVOS.US,D,20250515,000000,2.98,3.18,2.9,3.06,95655,0
+VVOS.US,D,20250516,000000,2.9,2.9,2.47,2.54,365661,0
+VVOS.US,D,20250519,000000,2.53,2.53,2.2669,2.31,164811,0
+VVOS.US,D,20250520,000000,2.25,2.3,2.07,2.145,275227,0
+VVOS.US,D,20250521,000000,2.18,2.195,2.07,2.08,88865,0
+VVOS.US,D,20250522,000000,2.04,2.19,1.98,2.09,135639,0
+VVOS.US,D,20250523,000000,2.1,2.49,2.07,2.28,245897,0
+VVOS.US,D,20250527,000000,2.28,2.46,2.2476,2.27,146546,0
+VVOS.US,D,20250528,000000,2.33,2.45,2.24,2.29,77549,0
+VVOS.US,D,20250529,000000,2.34,2.55,2.3001,2.49,99085,0
+VVOS.US,D,20250530,000000,2.5,2.55,2.35,2.42,142858,0
+VVOS.US,D,20250602,000000,2.36,2.47,2.22,2.4,132497,0
+VVOS.US,D,20250603,000000,2.43,2.47,2.3,2.36,88131,0
+VVOS.US,D,20250604,000000,2.37,2.43,2.24,2.34,137944,0
+VVOS.US,D,20250605,000000,2.34,2.387,2.2,2.21,84416,0
+VVOS.US,D,20250606,000000,2.25,2.32,2.16,2.23,52196,0
+VVOS.US,D,20250609,000000,2.12,2.2286,2.06,2.14,148957,0
+VVOS.US,D,20250610,000000,2.2255,2.2255,2.07,2.11,101272,0
+VVOS.US,D,20250611,000000,2.19,2.3,2.14,2.22,185275,0
+VVOS.US,D,20250612,000000,2.17,2.2685,2.1,2.13,112967,0
+VVOS.US,D,20250613,000000,2.15,2.19,2.03,2.14,168977,0
+VVOS.US,D,20250616,000000,2.15,2.28,2.12,2.23,123033,0
+VVOS.US,D,20250617,000000,2.23,2.25,2.14,2.16,70517,0
+VVOS.US,D,20250618,000000,2.18,2.48,2.14,2.48,321192,0
+VVOS.US,D,20250620,000000,2.7,2.9,2.55,2.8,502217,0
+VVOS.US,D,20250623,000000,2.88,3.05,2.7128,2.94,213461,0
+VVOS.US,D,20250624,000000,3,3.04,2.7601,2.97,230861,0
+VVOS.US,D,20250625,000000,3.01,3.2,2.8601,3.05,359131,0
+VVOS.US,D,20250626,000000,3.56,3.91,3.225,3.37,1445468,0
+VVOS.US,D,20250627,000000,3.32,3.3608,3.13,3.28,134606,0
+VVOS.US,D,20250630,000000,3.24,3.28,3.11,3.16,123611,0
+VVOS.US,D,20250701,000000,4.21,4.68,3.55,3.87,28238079,0
+VVOS.US,D,20250702,000000,3.8,4.23,3.66,3.83,1166152,0
+VVOS.US,D,20250703,000000,3.89,4.5,3.875,4.43,994461,0
+VVOS.US,D,20250707,000000,4.38,5.27,4.13,5.17,1442622,0
+VVOS.US,D,20250708,000000,5.08,5.4474,4.8,5.12,802210,0
+VVOS.US,D,20250709,000000,5.15,6.16,5.05,6,973641,0
+VVOS.US,D,20250710,000000,5.94,6.74,5.61,6.67,1031447,0
+VVOS.US,D,20250711,000000,6.72,7.95,6.44,6.82,1265306,0
+VVOS.US,D,20250714,000000,6.75,7.4,6.3,6.95,523033,0
+VVOS.US,D,20250715,000000,6.92,7.03,6.59,6.74,205410,0
+VVOS.US,D,20250716,000000,6.66,6.73,5.9,6.07,493691,0
+VVOS.US,D,20250717,000000,6.21,6.4562,5.71,5.73,299149,0
+VVOS.US,D,20250718,000000,5.58,5.95,5.26,5.82,269289,0
+VVOS.US,D,20250721,000000,5.8,5.8,5.17,5.44,340581,0
+VVOS.US,D,20250722,000000,5.43,5.7,5.3001,5.5,106008,0
+VVOS.US,D,20250723,000000,5.54,5.9427,5.42,5.61,103040,0
+VVOS.US,D,20250724,000000,5.55,5.6,5.33,5.42,127860,0
+VVOS.US,D,20250725,000000,5.39,5.5765,5.22,5.24,96435,0
+VVOS.US,D,20250728,000000,5.18,5.24,4.68,4.725,135291,0
+VVOS.US,D,20250729,000000,4.67,4.88,4.3987,4.46,143005,0
+VVOS.US,D,20250730,000000,4.3,4.71,4.3,4.52,69564,0
+VVOS.US,D,20250731,000000,4.44,4.5008,4.15,4.33,132548,0
+VVOS.US,D,20250801,000000,4.15,5.6899,4.1,5.18,982995,0
+VVOS.US,D,20250804,000000,5.17,5.21,4.65,4.76,183324,0
+VVOS.US,D,20250805,000000,4.78,5.0199,4.7,4.93,77280,0
+VVOS.US,D,20250806,000000,4.9,5.06,4.51,4.63,140945,0
+VVOS.US,D,20250807,000000,4.55,4.8762,4.31,4.52,56427,0
+VVOS.US,D,20250808,000000,4.51,4.6742,4.3282,4.4,95859,0
+VVOS.US,D,20250811,000000,4.45,4.715,4.31,4.58,107436,0
+VVOS.US,D,20250812,000000,4.6,4.83,4.48,4.75,108430,0
+VVOS.US,D,20250813,000000,4.7,4.8,4.601,4.61,53181,0
+VVOS.US,D,20250814,000000,4.5,4.8053,4.5,4.61,121884,0
+VVOS.US,D,20250815,000000,4.33,4.35,3.7229,4.11,339384,0
+VVOS.US,D,20250818,000000,4.12,4.525,4,4.45,142735,0
+VVOS.US,D,20250819,000000,4.44,4.57,4.21,4.27,108091,0
+VVOS.US,D,20250820,000000,4.1,4.25,3.54,4.13,366933,0
+VVOS.US,D,20250821,000000,4.16,4.6,4.0201,4.6,92267,0
+VVOS.US,D,20250822,000000,4.49,4.495,4.1622,4.2,163651,0
+VVOS.US,D,20250825,000000,4.2,4.8399,4.1,4.625,257162,0
+VVOS.US,D,20250826,000000,4.64,5.12,4.51,4.69,245201,0
+VVOS.US,D,20250827,000000,4.71,4.8214,4.585,4.595,52436,0
+VVOS.US,D,20250828,000000,4.58,4.93,4.5117,4.64,63312,0
+VVOS.US,D,20250829,000000,4.7,4.9339,4.23,4.33,96881,0
+VVOS.US,D,20250902,000000,4.33,4.5095,4.15,4.23,87882,0
+VVOS.US,D,20250903,000000,4.19,4.625,4.155,4.53,78856,0
+VVOS.US,D,20250904,000000,4.57,4.57,4.2004,4.4,49684,0
+VVOS.US,D,20250905,000000,4.34,4.4124,3.95,4.12,124046,0
+VVOS.US,D,20250908,000000,4.11,4.1343,3.8,3.83,183869,0
+VVOS.US,D,20250909,000000,3.83,4.02,3.8109,3.865,61643,0
+VVOS.US,D,20250910,000000,3.84,3.9789,3.71,3.81,76075,0
+VVOS.US,D,20250911,000000,3.7,3.8217,3.6,3.64,124656,0
+VVOS.US,D,20250912,000000,3.65,3.6694,3.46,3.47,98919,0
+VVOS.US,D,20250915,000000,3.55,3.66,3.34,3.38,134134,0
+VVOS.US,D,20250916,000000,3.43,3.5101,3.37,3.4,72455,0
+VVOS.US,D,20250917,000000,3.37,3.7,3.17,3.52,5430057,0
+VVOS.US,D,20250918,000000,3.51,3.545,3.34,3.34,513936,0
+VVOS.US,D,20250919,000000,3.33,3.5699,3.3058,3.44,249764,0
+VVOS.US,D,20250922,000000,3.4,3.61,3.38,3.38,365348,0
+VVOS.US,D,20250923,000000,3.4,3.49,3.36,3.36,160665,0
+VVOS.US,D,20250924,000000,3.33,3.5264,3.33,3.48,74706,0
+VVOS.US,D,20250925,000000,3.45,3.5797,3.32,3.35,110322,0
+VVOS.US,D,20250926,000000,3.33,3.4088,3.12,3.12,185211,0
+VVOS.US,D,20250929,000000,3.12,3.29,3.0641,3.13,105749,0
+VVOS.US,D,20250930,000000,3.17,3.45,3,3.1,921033,0
+VVOS.US,D,20251001,000000,3.12,3.2,2.95,3.19,248309,0
+VVOS.US,D,20251002,000000,3.19,3.34,3.125,3.2,172108,0
+VVOS.US,D,20251003,000000,3.14,3.3,3.14,3.19,121599,0
+VVOS.US,D,20251006,000000,3.2,3.42,3.1001,3.25,553521,0
+VVOS.US,D,20251007,000000,3.3,3.35,3.06,3.1,168634,0
+VVOS.US,D,20251008,000000,3.06,3.25,3.06,3.2,102511,0
+VVOS.US,D,20251009,000000,3.21,3.27,3.1,3.13,104817,0
+VVOS.US,D,20251010,000000,3.1,3.22,3.07,3.12,366857,0
+VVOS.US,D,20251013,000000,3.07,3.28,3.02,3.17,402549,0
+VVOS.US,D,20251014,000000,3.16,3.2347,3.1,3.18,277237,0
+VVOS.US,D,20251015,000000,3.22,3.2793,3.1,3.15,179065,0
+VVOS.US,D,20251016,000000,3.16,3.21,2.83,2.89,671450,0
+VVOS.US,D,20251017,000000,2.94,2.99,2.8,2.9,418612,0
+VVOS.US,D,20251020,000000,2.935,2.99,2.83,2.85,210318,0
+VVOS.US,D,20251021,000000,2.82,2.8899,2.6,2.76,370273,0
+VVOS.US,D,20251022,000000,2.77,2.79,2.585,2.67,239993,0
+VVOS.US,D,20251023,000000,2.65,3,2.65,2.97,326818,0
+VVOS.US,D,20251024,000000,2.98,3.105,2.95,3.01,90384,0
+VVOS.US,D,20251027,000000,3.05,3.05,2.6678,2.72,294353,0
+VVOS.US,D,20251028,000000,2.69,2.7499,2.5802,2.6,181303,0
+VVOS.US,D,20251029,000000,2.62,2.88,2.52,2.67,181412,0
+VVOS.US,D,20251030,000000,2.61,2.68,2.57,2.58,94783,0
+VVOS.US,D,20251031,000000,2.56,2.63,2.55,2.58,77878,0
+VVOS.US,D,20251103,000000,2.55,2.57,2.45,2.47,112168,0
+VVOS.US,D,20251104,000000,2.41,2.58,2.35,2.36,241735,0
+VVOS.US,D,20251105,000000,2.36,2.525,2.36,2.43,87978,0
+VVOS.US,D,20251106,000000,2.44,2.5396,2.3,2.32,133354,0
+VVOS.US,D,20251107,000000,2.36,2.58,2.3,2.57,207794,0
+VVOS.US,D,20251110,000000,2.58,2.6,2.47,2.54,38445,0
+VVOS.US,D,20251111,000000,2.54,2.67,2.535,2.59,48731,0
+VVOS.US,D,20251112,000000,2.62,2.72,2.5,2.52,105726,0
+VVOS.US,D,20251113,000000,2.51,2.51,2.36,2.42,113027,0
+VVOS.US,D,20251114,000000,2.38,2.4389,2.3,2.34,72137,0
+VVOS.US,D,20251117,000000,2.39,2.4783,2.3,2.39,92725,0
+VVOS.US,D,20251118,000000,2.4311,2.47,2.36,2.47,34252,0
+VVOS.US,D,20251119,000000,2.41,2.5,2.33,2.36,77063,0
+VVOS.US,D,20251120,000000,2.26,2.4799,2.115,2.12,273681,0
+VVOS.US,D,20251121,000000,2.14,2.23,2.1,2.2,81522,0
+VVOS.US,D,20251124,000000,2.23,2.23,2.03,2.15,268038,0
+VVOS.US,D,20251125,000000,2.16,2.23,2.1241,2.2,97966,0
+VVOS.US,D,20251126,000000,2.17,2.28,2.1501,2.24,113671,0
+VVOS.US,D,20251128,000000,2.28,2.33,2.24,2.26,108296,0
+VVOS.US,D,20251201,000000,2.26,2.2752,2.1,2.13,111011,0
+VVOS.US,D,20251202,000000,2.16,2.165,2.05,2.05,119287,0
+VVOS.US,D,20251203,000000,2.04,2.1,1.98,2.07,192549,0
+VVOS.US,D,20251204,000000,2.04,2.155,2.04,2.15,76057,0
+VVOS.US,D,20251205,000000,2.16,2.16,2.04,2.07,70169,0
+VVOS.US,D,20251208,000000,2.1,2.2,2.05,2.16,259520,0
+VVOS.US,D,20251209,000000,2.18,2.2103,2.12,2.16,54857,0
+VVOS.US,D,20251210,000000,2.13,2.28,2.12,2.19,162059,0
+VVOS.US,D,20251211,000000,2.22,2.22,2.11,2.11,94406,0
+VVOS.US,D,20251212,000000,2.18,2.1834,2.04,2.07,116559,0
+VVOS.US,D,20251215,000000,2.13,2.13,1.98,2.02,221865,0
+VVOS.US,D,20251216,000000,2.04,2.075,2.01,2.02,141848,0
+VVOS.US,D,20251217,000000,2.06,2.06,1.925,1.95,148009,0
+VVOS.US,D,20251218,000000,2,2.05,1.97,1.98,142432,0
+VVOS.US,D,20251219,000000,2,2.0692,1.97,1.97,84162,0
+VVOS.US,D,20251222,000000,2,2.0741,1.9892,2.05,79909,0
+VVOS.US,D,20251223,000000,2.03,2.07,2,2.04,75609,0
+VVOS.US,D,20251224,000000,2.04,2.07,2,2.06,43418,0
+VVOS.US,D,20251226,000000,2.03,2.07,2,2.03,80317,0
+VVOS.US,D,20251229,000000,2.04,2.04,1.94,2.03,118529,0
+VVOS.US,D,20251230,000000,1.99,2.075,1.9823,2.06,54291,0
+VVOS.US,D,20251231,000000,2.06,2.07,2.0101,2.03,113199,0
+VVOS.US,D,20260102,000000,2.07,2.57,2.0654,2.53,402192,0
+VVOS.US,D,20260105,000000,2.53,2.69,2.46,2.47,292415,0
+VVOS.US,D,20260106,000000,2.5,2.5399,2.36,2.38,89156,0
+VVOS.US,D,20260107,000000,2.4,2.4099,2.22,2.275,89004,0
+VVOS.US,D,20260108,000000,2.28,2.3084,2.17,2.22,58539,0
+VVOS.US,D,20260109,000000,2.26,2.3363,2.03,2.06,154354,0
+VVOS.US,D,20260112,000000,2.1,2.1713,2,2.07,134934,0
+VVOS.US,D,20260113,000000,2.07,2.0751,1.94,1.95,203614,0
+VVOS.US,D,20260114,000000,2,2.15,1.9601,2.09,115811,0
+VVOS.US,D,20260115,000000,2.13,2.18,2.0789,2.14,89066,0
+VVOS.US,D,20260116,000000,2.11,2.15,2,2.07,140588,0
+VVOS.US,D,20260120,000000,2.07,2.09,1.94,1.97,86319,0
+VVOS.US,D,20260121,000000,1.97,2.01,1.78,1.83,333015,0
+VVOS.US,D,20260122,000000,1.83,1.9001,1.825,1.83,112589,0
+VVOS.US,D,20260123,000000,1.85,1.9251,1.665,1.77,199391,0
+VVOS.US,D,20260126,000000,1.77,1.77,1.67,1.7,114546,0
+VVOS.US,D,20260127,000000,1.7,1.83,1.68,1.79,103700,0
+VVOS.US,D,20260128,000000,1.75,1.8048,1.66,1.71,128451,0
+VVOS.US,D,20260129,000000,1.69,1.6965,1.56,1.62,128181,0
+VVOS.US,D,20260130,000000,1.65,1.65,1.56,1.62,129341,0
+VVOS.US,D,20260202,000000,1.62,1.66,1.58,1.62,56669,0
+VVOS.US,D,20260203,000000,1.62,1.63,1.46,1.52,174759,0
+VVOS.US,D,20260204,000000,1.5,1.51,1.4235,1.5,110683,0
+VVOS.US,D,20260205,000000,1.49,1.59,1.44,1.5,221605,0
+VVOS.US,D,20260206,000000,1.5,1.5796,1.47,1.55,87649,0
+VVOS.US,D,20260209,000000,1.53,1.71,1.53,1.69,96995,0
+VVOS.US,D,20260210,000000,1.75,1.88,1.69,1.71,200864,0
+VVOS.US,D,20260211,000000,1.71,1.7145,1.62,1.67,90883,0
+VVOS.US,D,20260212,000000,1.66,1.66,1.5184,1.55,95872,0
+VVOS.US,D,20260213,000000,1.6,1.7245,1.51,1.52,176762,0
+VVOS.US,D,20260217,000000,1.5,1.62,1.46,1.58,88804,0
+VVOS.US,D,20260218,000000,1.57,1.67,1.57,1.59,53478,0
diff --git a/daily/us/nasdaq stocks/3/vwav.us.txt b/daily/us/nasdaq stocks/3/vwav.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df4723329a76da31a5d2c5ac05b92e4973bc3d12
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vwav.us.txt	
@@ -0,0 +1,151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VWAV.US,D,20250716,000000,3.09,3.69,2.5181,3.52,516953,0
+VWAV.US,D,20250717,000000,3.1,3.78,2.816,3.04,1654888,0
+VWAV.US,D,20250718,000000,3.03,3.2489,2.82,2.9,184012,0
+VWAV.US,D,20250721,000000,2.8,2.8476,2.38,2.435,261121,0
+VWAV.US,D,20250722,000000,2.5,2.5,2.15,2.39,318859,0
+VWAV.US,D,20250723,000000,2.25,2.435,2.17,2.38,399240,0
+VWAV.US,D,20250724,000000,2.3,2.37,2.2101,2.3,138683,0
+VWAV.US,D,20250725,000000,2.08,2.45,2.0607,2.35,227789,0
+VWAV.US,D,20250728,000000,4.1,12.59,3.28,11,254749756,0
+VWAV.US,D,20250729,000000,7.15,8.1,6.85,7.73,7992894,0
+VWAV.US,D,20250730,000000,6.87,11.86,6.5,8.28,32309062,0
+VWAV.US,D,20250731,000000,9.35,10.27,7.8,8.09,3943847,0
+VWAV.US,D,20250801,000000,7.83,8.5586,7.57,7.84,898601,0
+VWAV.US,D,20250804,000000,7.89,8.29,7.154,7.25,613418,0
+VWAV.US,D,20250805,000000,7.35,7.7485,6.6,7.2,763497,0
+VWAV.US,D,20250806,000000,7.11,7.6,7.11,7.17,326626,0
+VWAV.US,D,20250807,000000,7.2,7.6775,6.8,7.27,445701,0
+VWAV.US,D,20250808,000000,7.32,7.3488,6.9,6.9,132649,0
+VWAV.US,D,20250811,000000,6.88,6.99,6.55,6.55,186514,0
+VWAV.US,D,20250812,000000,6.52,7.39,6.5,7.25,243373,0
+VWAV.US,D,20250813,000000,7.35,7.85,6.9,7.05,269465,0
+VWAV.US,D,20250814,000000,7.08,7.42,7,7.2,123084,0
+VWAV.US,D,20250815,000000,7.58,7.58,7,7.32,165201,0
+VWAV.US,D,20250818,000000,7.27,7.54,7.11,7.44,47215,0
+VWAV.US,D,20250819,000000,7.52,9.28,7.52,8.81,1549404,0
+VWAV.US,D,20250820,000000,8.99,9.2376,8.25,9.15,369443,0
+VWAV.US,D,20250821,000000,9.43,11,8.51,9.07,1087496,0
+VWAV.US,D,20250822,000000,9.18,9.3,8.26,8.47,332622,0
+VWAV.US,D,20250825,000000,8.67,10.039,8.65,9.76,513512,0
+VWAV.US,D,20250826,000000,9.85,9.9599,9.11,9.38,458320,0
+VWAV.US,D,20250827,000000,9.59,9.95,9.05,9.27,270151,0
+VWAV.US,D,20250828,000000,9.3,9.5,8.7501,9.02,170761,0
+VWAV.US,D,20250829,000000,9.05,9.75,8.96,9.58,217381,0
+VWAV.US,D,20250902,000000,9,9.41,8.56,9.09,186192,0
+VWAV.US,D,20250903,000000,9.43,10.49,9.3242,9.55,536491,0
+VWAV.US,D,20250904,000000,9.64,10.9199,9.6,10.71,331224,0
+VWAV.US,D,20250905,000000,11,11.11,9.8726,10.05,288824,0
+VWAV.US,D,20250908,000000,10.05,11.49,9.65,11.44,403008,0
+VWAV.US,D,20250909,000000,11.23,11.3785,10.5644,10.84,254924,0
+VWAV.US,D,20250910,000000,10.86,11.47,10.56,10.77,225519,0
+VWAV.US,D,20250911,000000,10.58,10.62,9.8875,10.31,203482,0
+VWAV.US,D,20250912,000000,10.31,11.05,9.85,10.92,224174,0
+VWAV.US,D,20250915,000000,11.4,11.7399,11,11.09,364422,0
+VWAV.US,D,20250916,000000,11,11.39,11,11.14,90636,0
+VWAV.US,D,20250917,000000,11.03,11.25,10.66,10.69,125814,0
+VWAV.US,D,20250918,000000,10.49,11.49,10.25,11.265,206554,0
+VWAV.US,D,20250919,000000,11.36,11.36,10.55,10.58,395128,0
+VWAV.US,D,20250922,000000,10.55,10.69,9.2,9.43,278296,0
+VWAV.US,D,20250923,000000,10.3,10.6763,9.3001,9.48,346608,0
+VWAV.US,D,20250924,000000,9.48,9.76,9.02,9.13,161469,0
+VWAV.US,D,20250925,000000,9.04,9.205,8.81,9.02,96299,0
+VWAV.US,D,20250926,000000,9.1,9.55,9.011,9.55,116242,0
+VWAV.US,D,20250929,000000,9.64,10.25,9.55,9.86,135150,0
+VWAV.US,D,20250930,000000,9.82,10.4895,9.44,9.53,122579,0
+VWAV.US,D,20251001,000000,9.34,9.89,9.21,9.245,77467,0
+VWAV.US,D,20251002,000000,9.4,10.2,8.65,9.195,297985,0
+VWAV.US,D,20251003,000000,9.28,9.4097,8.6,8.82,188670,0
+VWAV.US,D,20251006,000000,8.96,9,7.92,8.29,267283,0
+VWAV.US,D,20251007,000000,8.3,8.4588,7.665,7.72,205367,0
+VWAV.US,D,20251008,000000,7.72,8.9,7.72,8.79,214124,0
+VWAV.US,D,20251009,000000,8.79,10.28,8.79,9.99,347743,0
+VWAV.US,D,20251010,000000,10.1,10.3999,9.26,9.89,294866,0
+VWAV.US,D,20251013,000000,10.06,10.71,9.65,10.21,227489,0
+VWAV.US,D,20251014,000000,10.29,11.78,9.86,11.17,432324,0
+VWAV.US,D,20251015,000000,11.58,11.8,10.61,10.74,202941,0
+VWAV.US,D,20251016,000000,10.76,12,10.76,11.91,343841,0
+VWAV.US,D,20251017,000000,11.91,12.85,11.1496,12.765,629741,0
+VWAV.US,D,20251020,000000,13.225,13.35,12.62,13.06,388356,0
+VWAV.US,D,20251021,000000,13.35,13.49,12.16,12.625,280564,0
+VWAV.US,D,20251022,000000,12.5,13.8599,12.2,13.65,565320,0
+VWAV.US,D,20251023,000000,13.59,13.8,12.9,13.43,288974,0
+VWAV.US,D,20251024,000000,13.52,14,11.25,11.46,581062,0
+VWAV.US,D,20251027,000000,12,13.9,11.46,13.63,721213,0
+VWAV.US,D,20251028,000000,13.78,14.05,13,13.39,330596,0
+VWAV.US,D,20251029,000000,13.41,13.41,12.26,12.67,377078,0
+VWAV.US,D,20251030,000000,12.66,12.795,10.67,11.32,320887,0
+VWAV.US,D,20251031,000000,11.83,13.4,11.5638,13.27,432080,0
+VWAV.US,D,20251103,000000,12.87,12.9042,11.84,11.84,241510,0
+VWAV.US,D,20251104,000000,11.32,11.48,9.28,9.62,381850,0
+VWAV.US,D,20251105,000000,10.01,11.2,9.112,10.93,333835,0
+VWAV.US,D,20251106,000000,11.01,11.2173,10.24,10.52,124994,0
+VWAV.US,D,20251107,000000,10.14,11.4779,9.8,11.1,195703,0
+VWAV.US,D,20251110,000000,11.48,12.2,11.15,11.72,154947,0
+VWAV.US,D,20251111,000000,12.49,13.5,12.1905,13.01,474205,0
+VWAV.US,D,20251112,000000,12.77,12.95,11.0234,11.605,368324,0
+VWAV.US,D,20251113,000000,11.16,11.49,10.27,10.51,225130,0
+VWAV.US,D,20251114,000000,10.4,12.2,10.4,11.87,307816,0
+VWAV.US,D,20251117,000000,12,12.2898,10.7812,11.105,256985,0
+VWAV.US,D,20251118,000000,10.86,11.49,10.8,11.04,149081,0
+VWAV.US,D,20251119,000000,11.08,11.3,10.5,10.71,162218,0
+VWAV.US,D,20251120,000000,11,11.49,10.545,10.59,141396,0
+VWAV.US,D,20251121,000000,10.51,10.68,9.76,9.93,225841,0
+VWAV.US,D,20251124,000000,9.95,10.3238,9.51,10.15,150983,0
+VWAV.US,D,20251125,000000,10.15,10.55,9.87,10.17,100259,0
+VWAV.US,D,20251126,000000,10.23,10.25,9.75,10.05,144291,0
+VWAV.US,D,20251128,000000,9.85,10.0483,9.4717,9.65,151859,0
+VWAV.US,D,20251201,000000,9.4,9.65,9.01,9.15,179833,0
+VWAV.US,D,20251202,000000,9,9.39,8.8,9.03,219423,0
+VWAV.US,D,20251203,000000,9.13,10.05,9.0915,9.85,231925,0
+VWAV.US,D,20251204,000000,9.96,10.44,9.7,9.93,243506,0
+VWAV.US,D,20251205,000000,9.93,10.01,9.61,9.73,212324,0
+VWAV.US,D,20251208,000000,10,10.05,9.44,9.57,173836,0
+VWAV.US,D,20251209,000000,9.64,10.35,9.51,9.59,206616,0
+VWAV.US,D,20251210,000000,9.73,9.745,9.2,9.4,128433,0
+VWAV.US,D,20251211,000000,9.4,9.59,8.82,9.11,198112,0
+VWAV.US,D,20251212,000000,9.16,9.72,9.16,9.4,124886,0
+VWAV.US,D,20251215,000000,9.42,9.468,7.6795,7.8,280198,0
+VWAV.US,D,20251216,000000,8,8.5,7.95,8.38,87609,0
+VWAV.US,D,20251217,000000,8.4,8.75,7.61,7.71,139212,0
+VWAV.US,D,20251218,000000,7.86,8.92,7.86,8.7,135783,0
+VWAV.US,D,20251219,000000,8.7,9.05,8.5401,9.04,85879,0
+VWAV.US,D,20251222,000000,9.04,9.75,8.911,8.95,222168,0
+VWAV.US,D,20251223,000000,9.12,10.25,9,9.85,316242,0
+VWAV.US,D,20251224,000000,9.9,10.2724,9.8647,9.95,82043,0
+VWAV.US,D,20251226,000000,10.13,10.13,9.4,9.69,144397,0
+VWAV.US,D,20251229,000000,9.58,9.8,9.22,9.75,123109,0
+VWAV.US,D,20251230,000000,9.36,9.75,9.3101,9.5,97946,0
+VWAV.US,D,20251231,000000,9.24,9.58,9.11,9.26,104108,0
+VWAV.US,D,20260102,000000,9.24,9.99,8.8563,9.85,119413,0
+VWAV.US,D,20260105,000000,10,10.5,9.762,10.09,134554,0
+VWAV.US,D,20260106,000000,10.1,10.1,9.2,9.57,163139,0
+VWAV.US,D,20260107,000000,9.7,11.15,9.66,11.02,580059,0
+VWAV.US,D,20260108,000000,11.84,12.64,11.25,12.5,776415,0
+VWAV.US,D,20260109,000000,12.4,14.14,11.5001,13.69,1160544,0
+VWAV.US,D,20260112,000000,14.57,15.25,13.7,14.18,1345917,0
+VWAV.US,D,20260113,000000,14.32,15.8,13.12,13.58,1157993,0
+VWAV.US,D,20260114,000000,13.35,14.1,12.73,13.91,476262,0
+VWAV.US,D,20260115,000000,14.03,15.1938,13.24,13.36,759821,0
+VWAV.US,D,20260116,000000,13.53,13.7,11.62,11.91,901429,0
+VWAV.US,D,20260120,000000,11.5,12.15,10.9,11.75,433321,0
+VWAV.US,D,20260121,000000,11.7,11.75,10.6,11.09,485435,0
+VWAV.US,D,20260122,000000,11.15,11.3,10.4,10.66,294533,0
+VWAV.US,D,20260123,000000,10.66,10.89,10.12,10.25,298338,0
+VWAV.US,D,20260126,000000,10.1,11.0022,9.99,10.56,357049,0
+VWAV.US,D,20260127,000000,10.55,10.7599,9.8,10.39,233323,0
+VWAV.US,D,20260128,000000,10.35,10.9268,10.35,10.62,215278,0
+VWAV.US,D,20260129,000000,10.23,10.9,9.8,10.77,252323,0
+VWAV.US,D,20260130,000000,10.35,10.6913,9.55,9.74,229213,0
+VWAV.US,D,20260202,000000,9.7,10.1899,9.12,9.12,177118,0
+VWAV.US,D,20260203,000000,9.2,9.44,8.8,9.43,204210,0
+VWAV.US,D,20260204,000000,9.45,9.45,8.41,8.97,172851,0
+VWAV.US,D,20260205,000000,8.74,9.3099,8.7,8.78,137241,0
+VWAV.US,D,20260206,000000,8.84,9.8495,8.84,9.65,207976,0
+VWAV.US,D,20260209,000000,9.89,9.89,9.35,9.42,128311,0
+VWAV.US,D,20260210,000000,9.45,9.7,8.9,8.91,165064,0
+VWAV.US,D,20260211,000000,9,9,8.26,8.36,211536,0
+VWAV.US,D,20260212,000000,8.3,8.3,7.88,8.04,220652,0
+VWAV.US,D,20260213,000000,8.03,8.75,8.03,8.27,156945,0
+VWAV.US,D,20260217,000000,8.27,9,7.8,8.75,369948,0
+VWAV.US,D,20260218,000000,8.75,8.8796,8.27,8.376,211105,0
diff --git a/daily/us/nasdaq stocks/3/wafdp.us.txt b/daily/us/nasdaq stocks/3/wafdp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2735bed52210299d38cecfa060c2e0d0659155a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wafdp.us.txt	
@@ -0,0 +1,1259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WAFDP.US,D,20210216,000000,25.44,25.44,25.15,25.15,129971,0
+WAFDP.US,D,20210217,000000,25.18,25.25,25.05,25.12,190793,0
+WAFDP.US,D,20210218,000000,25.12,25.28,25.035,25.21,134123,0
+WAFDP.US,D,20210219,000000,25.24,25.315,25.13,25.2,269370,0
+WAFDP.US,D,20210222,000000,25.29,25.32,25.12,25.22,257148,0
+WAFDP.US,D,20210223,000000,25.24,25.24,25.24,25.24,91344,0
+WAFDP.US,D,20210224,000000,25.2,25.29,25.07,25.27,112939,0
+WAFDP.US,D,20210225,000000,25.21,25.27,24.8945,24.94,239844,0
+WAFDP.US,D,20210226,000000,25.16,25.16,24.35,24.64,1561919,0
+WAFDP.US,D,20210301,000000,24.7,24.89,24.525,24.61,116146,0
+WAFDP.US,D,20210302,000000,24.67,24.84,24.61,24.69,475651,0
+WAFDP.US,D,20210303,000000,24.74,24.84,24.59,24.7,105961,0
+WAFDP.US,D,20210304,000000,24.75,24.79,24.59,24.66,78086,0
+WAFDP.US,D,20210305,000000,24.74,24.92,24.55,24.84,67950,0
+WAFDP.US,D,20210308,000000,24.89,24.92,24.74,24.85,53614,0
+WAFDP.US,D,20210309,000000,24.9,24.96,24.72,24.85,95280,0
+WAFDP.US,D,20210310,000000,24.8582,24.9,24.77,24.85,54007,0
+WAFDP.US,D,20210311,000000,24.9,24.94,24.8,24.85,57980,0
+WAFDP.US,D,20210312,000000,24.9,24.9,24.7,24.85,75737,0
+WAFDP.US,D,20210315,000000,24.89,24.97,24.81,24.9,74039,0
+WAFDP.US,D,20210316,000000,24.97,24.98,24.883,24.93,90038,0
+WAFDP.US,D,20210317,000000,24.95,24.95,24.83,24.86,71301,0
+WAFDP.US,D,20210318,000000,24.85,24.85,24.64,24.69,66540,0
+WAFDP.US,D,20210319,000000,24.75,24.94,24.7,24.85,82280,0
+WAFDP.US,D,20210322,000000,24.83,25,24.82,24.99,68316,0
+WAFDP.US,D,20210323,000000,25.04,25.11,24.98,25.08,56322,0
+WAFDP.US,D,20210324,000000,25.2,25.39,25.16,25.33,29731,0
+WAFDP.US,D,20210325,000000,25.25,25.52,25.23,25.47,22895,0
+WAFDP.US,D,20210326,000000,25.48,25.63,25.425,25.63,18048,0
+WAFDP.US,D,20210329,000000,25.575,25.6673,25.5,25.53,31322,0
+WAFDP.US,D,20210330,000000,25.5,25.62,25.42,25.47,48947,0
+WAFDP.US,D,20210331,000000,25.59,25.59,25.4,25.49,33646,0
+WAFDP.US,D,20210401,000000,25.55,25.55,25.5,25.5,53830,0
+WAFDP.US,D,20210405,000000,25.55,25.63,25.4332,25.5,58777,0
+WAFDP.US,D,20210406,000000,25.58,25.68,25.5203,25.57,88267,0
+WAFDP.US,D,20210407,000000,25.46,25.659,25.46,25.6,61612,0
+WAFDP.US,D,20210408,000000,25.57,25.65,25.56,25.6,38371,0
+WAFDP.US,D,20210409,000000,25.65,25.65,25.51,25.6,52237,0
+WAFDP.US,D,20210412,000000,25.47,25.55,25.34,25.45,44602,0
+WAFDP.US,D,20210413,000000,25.41,25.55,25.39,25.5,46617,0
+WAFDP.US,D,20210414,000000,25.5,25.55,25.47,25.5,20811,0
+WAFDP.US,D,20210415,000000,25.58,25.58,25.43,25.55,32340,0
+WAFDP.US,D,20210416,000000,25.6,25.92,25.51,25.8,295494,0
+WAFDP.US,D,20210419,000000,25.78,25.89,25.65,25.8,25057,0
+WAFDP.US,D,20210420,000000,25.83,25.8763,25.7188,25.8,24644,0
+WAFDP.US,D,20210421,000000,25.755,25.9099,25.75,25.79,43100,0
+WAFDP.US,D,20210422,000000,25.8,25.93,25.76,25.93,92702,0
+WAFDP.US,D,20210423,000000,25.81,25.9,25.81,25.89,19886,0
+WAFDP.US,D,20210426,000000,25.82,25.88,25.75,25.8,22723,0
+WAFDP.US,D,20210427,000000,25.8,25.9977,25.78,25.9162,29385,0
+WAFDP.US,D,20210428,000000,25.94,26,25.8761,25.9,10892,0
+WAFDP.US,D,20210429,000000,26,26.01,25.7601,25.86,11003,0
+WAFDP.US,D,20210430,000000,25.87,25.93,25.7094,25.74,38889,0
+WAFDP.US,D,20210503,000000,25.89,26,25.8004,25.9895,16373,0
+WAFDP.US,D,20210504,000000,26.02,26.11,25.91,26.03,59858,0
+WAFDP.US,D,20210505,000000,26.09,26.21,26.02,26.05,6797,0
+WAFDP.US,D,20210506,000000,26.21,26.21,25.955,26.09,22106,0
+WAFDP.US,D,20210507,000000,25.91,26.27,25.91,26.16,17460,0
+WAFDP.US,D,20210510,000000,26.15,26.214,26,26.01,10211,0
+WAFDP.US,D,20210511,000000,25.9,25.97,25.8,25.9112,24473,0
+WAFDP.US,D,20210512,000000,25.86,25.86,25.61,25.64,42448,0
+WAFDP.US,D,20210513,000000,25.64,25.8,25.64,25.74,8342,0
+WAFDP.US,D,20210514,000000,25.74,25.855,25.65,25.85,19340,0
+WAFDP.US,D,20210517,000000,25.86,25.92,25.8107,25.92,5748,0
+WAFDP.US,D,20210518,000000,25.9,25.9,25.66,25.89,9581,0
+WAFDP.US,D,20210519,000000,25.74,25.94,25.6,25.89,10665,0
+WAFDP.US,D,20210520,000000,25.93,26.12,25.8518,26.12,6700,0
+WAFDP.US,D,20210521,000000,26.16,26.23,26.1,26.2,14381,0
+WAFDP.US,D,20210524,000000,26.32,26.32,26.09,26.2,16890,0
+WAFDP.US,D,20210525,000000,26.19,26.23,26.15,26.2,24191,0
+WAFDP.US,D,20210526,000000,26.24,26.25,26.15,26.15,2324,0
+WAFDP.US,D,20210527,000000,26.02,26.27,26.02,26.18,9855,0
+WAFDP.US,D,20210528,000000,26.27,26.27,26.09,26.1,43945,0
+WAFDP.US,D,20210601,000000,26.26,26.26,26.086,26.17,21540,0
+WAFDP.US,D,20210602,000000,26.28,26.28,26.07,26.25,23259,0
+WAFDP.US,D,20210603,000000,26.32,26.32,26.052,26.17,27059,0
+WAFDP.US,D,20210604,000000,26.17,26.17,26.11,26.17,14040,0
+WAFDP.US,D,20210607,000000,26.24,26.24,26.01,26.1,14281,0
+WAFDP.US,D,20210608,000000,26.14,26.14,26.06,26.09,21436,0
+WAFDP.US,D,20210609,000000,26.16,26.31,26.0828,26.27,26702,0
+WAFDP.US,D,20210610,000000,26.27,26.31,26.19,26.3,9836,0
+WAFDP.US,D,20210611,000000,26.31,26.31,26.2,26.28,60205,0
+WAFDP.US,D,20210614,000000,26.28,26.32,26.22,26.28,97329,0
+WAFDP.US,D,20210615,000000,26.28,26.39,26.2,26.28,48587,0
+WAFDP.US,D,20210616,000000,26.28,26.485,26.2,26.46,17872,0
+WAFDP.US,D,20210617,000000,26.46,26.49,26.24,26.49,14881,0
+WAFDP.US,D,20210618,000000,26.5,26.5,26.45,26.5,12851,0
+WAFDP.US,D,20210621,000000,26.5,26.5,26.4,26.49,18770,0
+WAFDP.US,D,20210622,000000,26.49,26.5,26.42,26.5,23233,0
+WAFDP.US,D,20210623,000000,26.5,26.81,26.5,26.78,5820,0
+WAFDP.US,D,20210624,000000,26.74,26.9,26.74,26.83,7055,0
+WAFDP.US,D,20210625,000000,26.9,26.9,26.65,26.79,9175,0
+WAFDP.US,D,20210628,000000,26.9,26.9,26.69,26.9,11964,0
+WAFDP.US,D,20210629,000000,26.88,27,26.72,26.8,55099,0
+WAFDP.US,D,20210630,000000,26.72,26.83,26.48,26.75,176395,0
+WAFDP.US,D,20210701,000000,26.83,26.83,26.39,26.54,30818,0
+WAFDP.US,D,20210702,000000,26.8388,26.8388,26.72,26.72,10058,0
+WAFDP.US,D,20210706,000000,26.75,26.75,26.54,26.74,11007,0
+WAFDP.US,D,20210707,000000,26.75,26.75,26.36,26.48,31883,0
+WAFDP.US,D,20210708,000000,26.44,26.6234,26.44,26.53,3578,0
+WAFDP.US,D,20210709,000000,26.52,26.62,26.4465,26.51,4283,0
+WAFDP.US,D,20210712,000000,26.61,26.62,26.545,26.545,10262,0
+WAFDP.US,D,20210713,000000,26.62,26.62,26.42,26.45,17645,0
+WAFDP.US,D,20210714,000000,26.5,26.5,26.33,26.45,15205,0
+WAFDP.US,D,20210715,000000,26.47,26.47,26.3,26.33,5774,0
+WAFDP.US,D,20210716,000000,26.46,26.46,26.07,26.09,43537,0
+WAFDP.US,D,20210719,000000,26.09,26.09,25.94,25.96,21477,0
+WAFDP.US,D,20210720,000000,26.0408,26.15,25.9902,26.09,24455,0
+WAFDP.US,D,20210721,000000,26.13,26.13,26.02,26.11,9760,0
+WAFDP.US,D,20210722,000000,26.1,26.1,25.83,26.03,17284,0
+WAFDP.US,D,20210723,000000,26.08,26.17,25.959,26.17,7754,0
+WAFDP.US,D,20210726,000000,26.06,26.1,25.9501,26.09,6128,0
+WAFDP.US,D,20210727,000000,26.1,26.17,25.99,26.17,15621,0
+WAFDP.US,D,20210728,000000,26.18,26.2199,25.9021,26.2,8472,0
+WAFDP.US,D,20210729,000000,26.2,26.35,26.1646,26.35,10506,0
+WAFDP.US,D,20210730,000000,26.34,26.58,26.0953,26.58,18764,0
+WAFDP.US,D,20210802,000000,26.55,26.65,26.49,26.49,20098,0
+WAFDP.US,D,20210803,000000,26.35,26.5234,26.35,26.5,19600,0
+WAFDP.US,D,20210804,000000,26.4211,26.5,26.37,26.42,16490,0
+WAFDP.US,D,20210805,000000,26.441,26.5,26.27,26.3,22222,0
+WAFDP.US,D,20210806,000000,26.4475,26.5,26.37,26.5,9778,0
+WAFDP.US,D,20210809,000000,26.5,26.5,25.97,26,47264,0
+WAFDP.US,D,20210810,000000,26.01,26.01,25.66,25.92,18268,0
+WAFDP.US,D,20210811,000000,26.01,26.025,25.81,25.87,21722,0
+WAFDP.US,D,20210812,000000,25.86,26.1678,25.84,26.12,15760,0
+WAFDP.US,D,20210813,000000,26.16,26.21,25.932,26.03,24168,0
+WAFDP.US,D,20210816,000000,26.04,26.04,25.89,26,13602,0
+WAFDP.US,D,20210817,000000,25.89,26.12,25.835,26.11,23812,0
+WAFDP.US,D,20210818,000000,26.12,26.12,25.8949,25.91,19229,0
+WAFDP.US,D,20210819,000000,25.89,26.08,25.89,26,7343,0
+WAFDP.US,D,20210820,000000,26.02,26.17,26.02,26.12,10801,0
+WAFDP.US,D,20210823,000000,26.17,26.18,26.029,26.14,11034,0
+WAFDP.US,D,20210824,000000,26.18,26.19,26.1099,26.18,8568,0
+WAFDP.US,D,20210825,000000,26.21,26.25,26.15,26.24,15689,0
+WAFDP.US,D,20210826,000000,26.2,26.2,26.1206,26.1441,8010,0
+WAFDP.US,D,20210827,000000,26.17,26.17,26.01,26.09,14739,0
+WAFDP.US,D,20210830,000000,26.105,26.19,26.1,26.145,12996,0
+WAFDP.US,D,20210831,000000,26.18,26.19,25.98,26.15,35596,0
+WAFDP.US,D,20210901,000000,26.24,26.25,26.155,26.25,30911,0
+WAFDP.US,D,20210902,000000,26.28,26.46,26.17,26.23,32988,0
+WAFDP.US,D,20210903,000000,26.21,26.4,26.193,26.4,11487,0
+WAFDP.US,D,20210907,000000,26.36,26.5427,26.315,26.47,11755,0
+WAFDP.US,D,20210908,000000,26.49,26.5,26.2623,26.36,8399,0
+WAFDP.US,D,20210909,000000,26.45,26.45,26.22,26.36,26092,0
+WAFDP.US,D,20210910,000000,26.46,26.58,26.25,26.58,29478,0
+WAFDP.US,D,20210913,000000,26.58,26.63,26.39,26.52,102173,0
+WAFDP.US,D,20210914,000000,26.62,26.69,26.4758,26.55,187162,0
+WAFDP.US,D,20210915,000000,26.6,26.65,26.45,26.53,24869,0
+WAFDP.US,D,20210916,000000,26.71,26.72,26.51,26.71,32763,0
+WAFDP.US,D,20210917,000000,26.75,26.75,26.625,26.7,12271,0
+WAFDP.US,D,20210920,000000,26.68,26.68,26.1,26.45,26668,0
+WAFDP.US,D,20210921,000000,26.44,26.47,26.2636,26.43,14324,0
+WAFDP.US,D,20210922,000000,26.45,26.7085,26.2821,26.61,19573,0
+WAFDP.US,D,20210923,000000,26.72,26.75,26.4619,26.64,12080,0
+WAFDP.US,D,20210924,000000,26.68,26.68,26.4501,26.5,14368,0
+WAFDP.US,D,20210927,000000,26.54,26.54,26.28,26.35,7202,0
+WAFDP.US,D,20210928,000000,26.4,26.4,25.97,26.318,28143,0
+WAFDP.US,D,20210929,000000,26.35,26.63,26.35,26.63,13105,0
+WAFDP.US,D,20210930,000000,26.33,26.431,26.18,26.18,29318,0
+WAFDP.US,D,20211001,000000,26.2,26.4023,26.15,26.29,4975,0
+WAFDP.US,D,20211004,000000,26.35,26.35,26.14,26.14,27514,0
+WAFDP.US,D,20211005,000000,26.24,26.27,25.97,25.97,18714,0
+WAFDP.US,D,20211006,000000,26.03,26.25,25.9,26.19,21872,0
+WAFDP.US,D,20211007,000000,26.21,26.2452,26.1344,26.17,5849,0
+WAFDP.US,D,20211008,000000,26.23,26.35,26.1,26.18,21923,0
+WAFDP.US,D,20211011,000000,26.21,26.3821,26.2,26.2,4049,0
+WAFDP.US,D,20211012,000000,26.25,26.42,26.215,26.34,15931,0
+WAFDP.US,D,20211013,000000,26.45,26.62,26.38,26.54,17980,0
+WAFDP.US,D,20211014,000000,26.54,26.8,26.54,26.69,12327,0
+WAFDP.US,D,20211015,000000,26.8,26.8,26.59,26.74,40295,0
+WAFDP.US,D,20211018,000000,26.69,26.69,26.326,26.64,7641,0
+WAFDP.US,D,20211019,000000,26.61,26.68,26.46,26.58,14055,0
+WAFDP.US,D,20211020,000000,26.62,26.66,26.4834,26.59,14954,0
+WAFDP.US,D,20211021,000000,26.61,26.7115,26.5215,26.6,5801,0
+WAFDP.US,D,20211022,000000,26.65,26.65,26.54,26.55,4065,0
+WAFDP.US,D,20211025,000000,26.63,26.63,26.5303,26.6,25169,0
+WAFDP.US,D,20211026,000000,26.68,26.7098,26.51,26.65,14733,0
+WAFDP.US,D,20211027,000000,26.6,26.66,26.56,26.56,3714,0
+WAFDP.US,D,20211028,000000,26.66,26.7386,26.46,26.46,18148,0
+WAFDP.US,D,20211029,000000,26.5,26.59,26.34,26.34,28968,0
+WAFDP.US,D,20211101,000000,26.36,26.62,26.36,26.58,7979,0
+WAFDP.US,D,20211102,000000,26.6,26.66,26.541,26.65,4298,0
+WAFDP.US,D,20211103,000000,26.65,26.65,26.44,26.645,6889,0
+WAFDP.US,D,20211104,000000,26.71,26.801,26.5858,26.78,11835,0
+WAFDP.US,D,20211105,000000,26.816,26.86,26.67,26.83,4920,0
+WAFDP.US,D,20211108,000000,26.9,27.01,26.7078,26.82,4881,0
+WAFDP.US,D,20211109,000000,26.65,26.94,26.65,26.81,7378,0
+WAFDP.US,D,20211110,000000,26.81,26.81,26.42,26.47,12362,0
+WAFDP.US,D,20211111,000000,26.55,26.55,26.335,26.335,3762,0
+WAFDP.US,D,20211112,000000,26.33,26.385,26.31,26.31,1943,0
+WAFDP.US,D,20211115,000000,26.23,26.35,26.22,26.245,6384,0
+WAFDP.US,D,20211116,000000,26.29,26.3415,26.2,26.2,7442,0
+WAFDP.US,D,20211117,000000,26.21,26.42,26.159,26.255,15191,0
+WAFDP.US,D,20211118,000000,26.32,26.341,26.04,26.08,11413,0
+WAFDP.US,D,20211119,000000,26.06,26.14,25.93,26.14,11342,0
+WAFDP.US,D,20211122,000000,26.07,26.17,25.99,26.12,7136,0
+WAFDP.US,D,20211123,000000,26.12,26.12,25.6701,25.83,9908,0
+WAFDP.US,D,20211124,000000,25.87,25.87,25.825,25.83,2234,0
+WAFDP.US,D,20211126,000000,25.79,25.8174,25.57,25.64,3288,0
+WAFDP.US,D,20211129,000000,25.74,25.74,25.62,25.62,7590,0
+WAFDP.US,D,20211130,000000,25.71,25.71,25.35,25.52,30319,0
+WAFDP.US,D,20211201,000000,25.62,25.8999,25.62,25.65,14440,0
+WAFDP.US,D,20211202,000000,25.61,25.855,25.61,25.855,8995,0
+WAFDP.US,D,20211203,000000,25.89,25.89,25.75,25.75,8602,0
+WAFDP.US,D,20211206,000000,25.87,25.9,25.76,25.8056,8106,0
+WAFDP.US,D,20211207,000000,25.97,26.1576,25.97,26.0648,9255,0
+WAFDP.US,D,20211208,000000,26.08,26.08,25.86,25.95,19332,0
+WAFDP.US,D,20211209,000000,26.06,26.0679,25.88,25.88,8573,0
+WAFDP.US,D,20211210,000000,25.96,25.96,25.74,25.74,7359,0
+WAFDP.US,D,20211213,000000,25.85,25.85,25.66,25.7,10227,0
+WAFDP.US,D,20211214,000000,25.61,25.69,25.6,25.6492,8601,0
+WAFDP.US,D,20211215,000000,25.7,25.75,25.6,25.7,8286,0
+WAFDP.US,D,20211216,000000,25.7,25.9373,25.655,25.91,33792,0
+WAFDP.US,D,20211217,000000,25.86,25.92,25.71,25.8037,16873,0
+WAFDP.US,D,20211220,000000,25.83,25.9045,25.75,25.79,5238,0
+WAFDP.US,D,20211221,000000,25.92,25.9481,25.76,25.87,11691,0
+WAFDP.US,D,20211222,000000,25.89,26.28,25.89,26.28,26316,0
+WAFDP.US,D,20211223,000000,26.42,26.42,26.0221,26.1446,6265,0
+WAFDP.US,D,20211227,000000,26.1322,26.1626,26.1322,26.1626,3896,0
+WAFDP.US,D,20211228,000000,26.24,26.24,26.0968,26.135,2287,0
+WAFDP.US,D,20211229,000000,26.19,26.27,26.0976,26.27,4975,0
+WAFDP.US,D,20211230,000000,26.03,26.141,25.94,26,8163,0
+WAFDP.US,D,20211231,000000,26.03,26.21,26.03,26.21,7144,0
+WAFDP.US,D,20220103,000000,26.11,26.26,26.0992,26.15,15094,0
+WAFDP.US,D,20220104,000000,26.22,26.22,25.7611,25.89,7773,0
+WAFDP.US,D,20220105,000000,25.73,25.9473,25.3,25.56,18990,0
+WAFDP.US,D,20220106,000000,25.62,26.04,25.455,25.945,11146,0
+WAFDP.US,D,20220107,000000,26.133,26.133,25.95,25.95,2153,0
+WAFDP.US,D,20220110,000000,25.84,25.9,25.55,25.5818,8272,0
+WAFDP.US,D,20220111,000000,25.87,25.87,25.65,25.74,4954,0
+WAFDP.US,D,20220112,000000,25.67,25.85,25.57,25.79,7701,0
+WAFDP.US,D,20220113,000000,25.795,26.07,25.795,26.05,6827,0
+WAFDP.US,D,20220114,000000,26,26.09,25.7801,26.09,9533,0
+WAFDP.US,D,20220118,000000,26,26.01,25.87,25.93,9139,0
+WAFDP.US,D,20220119,000000,25.8,26.03,25.8,25.81,9899,0
+WAFDP.US,D,20220120,000000,25.95,25.95,25.81,25.87,9391,0
+WAFDP.US,D,20220121,000000,25.88,26,25.798,26,30359,0
+WAFDP.US,D,20220124,000000,25.93,25.93,25.56,25.84,10811,0
+WAFDP.US,D,20220125,000000,25.75,25.77,25.61,25.61,13727,0
+WAFDP.US,D,20220126,000000,25.74,25.83,25.15,25.15,12590,0
+WAFDP.US,D,20220127,000000,25.1,25.22,24.54,24.54,23990,0
+WAFDP.US,D,20220128,000000,24.68,24.73,24.2104,24.44,18766,0
+WAFDP.US,D,20220131,000000,24.6386,25.12,24.4,25.09,37012,0
+WAFDP.US,D,20220201,000000,24.95,25.08,24.78,24.91,18642,0
+WAFDP.US,D,20220202,000000,25.05,25.1,24.66,24.82,17366,0
+WAFDP.US,D,20220203,000000,24.72,24.8278,24.42,24.5,25866,0
+WAFDP.US,D,20220204,000000,24.4,24.4041,24.15,24.26,27445,0
+WAFDP.US,D,20220207,000000,24.33,24.33,23.93,23.95,20555,0
+WAFDP.US,D,20220208,000000,23.8975,23.91,23.51,23.57,40961,0
+WAFDP.US,D,20220209,000000,23.57,23.6943,23.06,23.06,34740,0
+WAFDP.US,D,20220210,000000,23,23.9599,22.12,22.3,59718,0
+WAFDP.US,D,20220211,000000,22.31,22.4584,22.02,22.02,51640,0
+WAFDP.US,D,20220214,000000,22.06,22.25,21.6,21.86,40449,0
+WAFDP.US,D,20220215,000000,21.95,22.29,21.95,22.17,58583,0
+WAFDP.US,D,20220216,000000,22.33,22.76,21.941,22.76,34245,0
+WAFDP.US,D,20220217,000000,22.57,23.17,22.57,22.97,36514,0
+WAFDP.US,D,20220218,000000,22.83,23.23,22.67,22.67,18989,0
+WAFDP.US,D,20220222,000000,22.67,22.7832,22.15,22.27,18817,0
+WAFDP.US,D,20220223,000000,22.3,22.55,22.2202,22.3,33104,0
+WAFDP.US,D,20220224,000000,22.19,22.38,22.01,22.275,32121,0
+WAFDP.US,D,20220225,000000,22.37,22.76,22.14,22.36,62763,0
+WAFDP.US,D,20220228,000000,22.48,22.55,22.35,22.35,43863,0
+WAFDP.US,D,20220301,000000,22.48,22.6,22.38,22.4,37738,0
+WAFDP.US,D,20220302,000000,22.49,22.58,22.35,22.4231,33394,0
+WAFDP.US,D,20220303,000000,22.5,22.5787,22.38,22.38,48321,0
+WAFDP.US,D,20220304,000000,22.31,22.4551,22.28,22.28,17349,0
+WAFDP.US,D,20220307,000000,22.36,22.36,22,22.07,18620,0
+WAFDP.US,D,20220308,000000,22.07,22.17,21.71,21.9,25901,0
+WAFDP.US,D,20220309,000000,22.05,22.32,21.7202,22.15,36754,0
+WAFDP.US,D,20220310,000000,22.13,22.27,21.8127,22.1,19547,0
+WAFDP.US,D,20220311,000000,22.18,22.2099,21.8434,21.86,10866,0
+WAFDP.US,D,20220314,000000,21.86,21.89,21.09,21.14,26395,0
+WAFDP.US,D,20220315,000000,21.12,21.5281,21.05,21.1,32225,0
+WAFDP.US,D,20220316,000000,21.2,21.5499,21.1,21.3,27537,0
+WAFDP.US,D,20220317,000000,21.39,21.68,21.3,21.6,28664,0
+WAFDP.US,D,20220318,000000,21.66,21.9584,21.66,21.93,12328,0
+WAFDP.US,D,20220321,000000,21.93,21.93,21.6006,21.8,32110,0
+WAFDP.US,D,20220322,000000,21.79,21.8,21.5,21.73,22526,0
+WAFDP.US,D,20220323,000000,21.73,21.77,21.5789,21.72,15183,0
+WAFDP.US,D,20220324,000000,21.78,21.7908,21.65,21.7,11593,0
+WAFDP.US,D,20220325,000000,21.68,21.75,21.41,21.5444,16898,0
+WAFDP.US,D,20220328,000000,21.42,21.84,21.42,21.52,31408,0
+WAFDP.US,D,20220329,000000,21.55,21.8283,21.54,21.67,33528,0
+WAFDP.US,D,20220330,000000,21.4,21.71,21.4,21.64,17230,0
+WAFDP.US,D,20220331,000000,21.64,21.85,21.64,21.7,62898,0
+WAFDP.US,D,20220401,000000,21.75,21.83,21.4723,21.83,37455,0
+WAFDP.US,D,20220404,000000,21.87,21.93,21.6201,21.93,25079,0
+WAFDP.US,D,20220405,000000,21.92,21.92,21.34,21.34,46095,0
+WAFDP.US,D,20220406,000000,21.2,21.35,20.94,21.2598,31281,0
+WAFDP.US,D,20220407,000000,21.0517,21.341,21.0005,21.01,14751,0
+WAFDP.US,D,20220408,000000,20.9,21.2499,20.83,20.86,18225,0
+WAFDP.US,D,20220411,000000,20.86,20.9,20.4,20.41,20384,0
+WAFDP.US,D,20220412,000000,20.56,20.8,20.31,20.31,14534,0
+WAFDP.US,D,20220413,000000,20.5,20.5762,20.34,20.35,22989,0
+WAFDP.US,D,20220414,000000,20.41,20.43,20.18,20.38,104949,0
+WAFDP.US,D,20220418,000000,20.54,20.6,20.1651,20.25,32926,0
+WAFDP.US,D,20220419,000000,20.27,20.27,20.11,20.17,31730,0
+WAFDP.US,D,20220420,000000,20.25,20.35,20.21,20.27,23800,0
+WAFDP.US,D,20220421,000000,20.4158,20.4158,19.93,19.95,42340,0
+WAFDP.US,D,20220422,000000,20,20.224,19.6175,19.62,19226,0
+WAFDP.US,D,20220425,000000,19.62,19.9,19.5701,19.64,11285,0
+WAFDP.US,D,20220426,000000,19.69,19.78,19.5627,19.66,36163,0
+WAFDP.US,D,20220427,000000,19.65,19.72,19.25,19.28,26052,0
+WAFDP.US,D,20220428,000000,19.26,19.5,19.047,19.5,54291,0
+WAFDP.US,D,20220429,000000,19.44,19.44,18.82,19.15,52395,0
+WAFDP.US,D,20220502,000000,19.01,19.367,18.26,18.4,31930,0
+WAFDP.US,D,20220503,000000,18.86,18.86,18.34,18.37,29175,0
+WAFDP.US,D,20220504,000000,18.4944,19.16,18.25,19.09,124073,0
+WAFDP.US,D,20220505,000000,18.94,18.94,18.3664,18.4,22747,0
+WAFDP.US,D,20220506,000000,18.38,18.45,18.07,18.15,29837,0
+WAFDP.US,D,20220509,000000,18.15,18.3,17.75,17.75,43785,0
+WAFDP.US,D,20220510,000000,18.32,18.32,17.8,18.05,39436,0
+WAFDP.US,D,20220511,000000,18.05,18.35,17.8106,18.04,55684,0
+WAFDP.US,D,20220512,000000,18.04,18.26,18,18.26,54460,0
+WAFDP.US,D,20220513,000000,18.43,18.51,18.3117,18.46,22404,0
+WAFDP.US,D,20220516,000000,18.47,18.99,18.35,18.95,55467,0
+WAFDP.US,D,20220517,000000,19,19.01,18.37,18.42,58871,0
+WAFDP.US,D,20220518,000000,18.6,18.78,18.06,18.28,45569,0
+WAFDP.US,D,20220519,000000,18.41,18.75,18.25,18.27,43604,0
+WAFDP.US,D,20220520,000000,18.52,18.585,17.85,17.97,50432,0
+WAFDP.US,D,20220523,000000,18.19,18.43,17.96,18.43,94967,0
+WAFDP.US,D,20220524,000000,18.42,18.95,18.013,18.88,40935,0
+WAFDP.US,D,20220525,000000,18.81,20.25,18.81,20.09,50406,0
+WAFDP.US,D,20220526,000000,20.2,21,20.0264,20.75,63361,0
+WAFDP.US,D,20220527,000000,20.85,21.75,20.84,21.75,46398,0
+WAFDP.US,D,20220531,000000,21.56,21.65,20.8519,21.29,59602,0
+WAFDP.US,D,20220601,000000,21.39,21.39,20.88,21.24,12220,0
+WAFDP.US,D,20220602,000000,21.19,21.19,20.8,20.97,21439,0
+WAFDP.US,D,20220603,000000,20.84,20.85,20.64,20.64,11333,0
+WAFDP.US,D,20220606,000000,20.73,20.73,20.07,20.07,41107,0
+WAFDP.US,D,20220607,000000,20.12,20.7644,20.11,20.49,49896,0
+WAFDP.US,D,20220608,000000,20.49,20.69,20.23,20.26,20787,0
+WAFDP.US,D,20220609,000000,20.35,20.56,20.02,20.02,17739,0
+WAFDP.US,D,20220610,000000,20.02,20.02,19,19.09,35291,0
+WAFDP.US,D,20220613,000000,18.7,18.7,17.91,18.12,45857,0
+WAFDP.US,D,20220614,000000,18.15,18.4399,17.8,17.8,32527,0
+WAFDP.US,D,20220615,000000,17.97,18.4042,17.8,18.06,46104,0
+WAFDP.US,D,20220616,000000,17.86,18.14,17.5,17.64,64469,0
+WAFDP.US,D,20220617,000000,17.73,17.73,17.5,17.5,36417,0
+WAFDP.US,D,20220621,000000,17.88,17.9794,17.65,17.75,37239,0
+WAFDP.US,D,20220622,000000,17.78,17.9899,17.66,17.78,72384,0
+WAFDP.US,D,20220623,000000,17.85,18.15,17.85,17.99,35108,0
+WAFDP.US,D,20220624,000000,18.05,18.3224,17.92,18.18,21620,0
+WAFDP.US,D,20220627,000000,18.2,18.46,18.15,18.36,36915,0
+WAFDP.US,D,20220628,000000,18.41,18.66,18.33,18.41,30972,0
+WAFDP.US,D,20220629,000000,18.18,18.405,18.09,18.4,35566,0
+WAFDP.US,D,20220630,000000,18.36,18.53,18.13,18.22,49806,0
+WAFDP.US,D,20220701,000000,18.35,18.9,18.35,18.9,30966,0
+WAFDP.US,D,20220705,000000,18.8,18.98,18.8,18.89,11654,0
+WAFDP.US,D,20220706,000000,19.03,19.15,18.81,18.99,24492,0
+WAFDP.US,D,20220707,000000,19.19,19.25,19.0367,19.13,22206,0
+WAFDP.US,D,20220708,000000,18.9,19.18,18.9,19.14,8503,0
+WAFDP.US,D,20220711,000000,19.1,19.305,19.04,19.07,21011,0
+WAFDP.US,D,20220712,000000,19.13,19.52,19.112,19.45,44180,0
+WAFDP.US,D,20220713,000000,19.4,19.87,19.1757,19.63,51877,0
+WAFDP.US,D,20220714,000000,19.63,19.75,19.394,19.75,19542,0
+WAFDP.US,D,20220715,000000,19.87,20.17,19.87,19.95,26428,0
+WAFDP.US,D,20220718,000000,20.21,20.28,19.95,19.95,6264,0
+WAFDP.US,D,20220719,000000,20.11,20.4,20.02,20.39,19212,0
+WAFDP.US,D,20220720,000000,20.44,20.45,20.2224,20.45,8372,0
+WAFDP.US,D,20220721,000000,20.43,20.5599,20.3255,20.48,20460,0
+WAFDP.US,D,20220722,000000,20.52,20.75,20.5125,20.73,8901,0
+WAFDP.US,D,20220725,000000,20.75,20.79,20.4646,20.79,23050,0
+WAFDP.US,D,20220726,000000,20.78,20.9,20.5952,20.72,8404,0
+WAFDP.US,D,20220727,000000,20.89,21.01,20.72,20.72,19391,0
+WAFDP.US,D,20220728,000000,20.89,20.96,20.7,20.72,22177,0
+WAFDP.US,D,20220729,000000,20.85,21.48,20.85,21.48,41263,0
+WAFDP.US,D,20220801,000000,21.29,21.66,21.29,21.64,26261,0
+WAFDP.US,D,20220802,000000,21.47,22.26,21.47,22.23,125703,0
+WAFDP.US,D,20220803,000000,22.14,22.4021,21.95,22.3,25566,0
+WAFDP.US,D,20220804,000000,22.22,22.3,21.92,22.2,18248,0
+WAFDP.US,D,20220805,000000,22.05,22.05,21.55,21.55,17243,0
+WAFDP.US,D,20220808,000000,21.76,21.9876,21.61,21.61,17505,0
+WAFDP.US,D,20220809,000000,21.65,21.85,21.5,21.56,73892,0
+WAFDP.US,D,20220810,000000,21.71,22.03,21.7,21.87,23944,0
+WAFDP.US,D,20220811,000000,22.01,22.01,21.79,21.85,15098,0
+WAFDP.US,D,20220812,000000,21.97,21.97,21.73,21.73,9108,0
+WAFDP.US,D,20220815,000000,21.78,22.078,21.78,22.04,9025,0
+WAFDP.US,D,20220816,000000,22.03,22.1,21.8,22,16691,0
+WAFDP.US,D,20220817,000000,21.9,21.9,21.415,21.69,28792,0
+WAFDP.US,D,20220818,000000,21.72,21.72,21.19,21.2,10493,0
+WAFDP.US,D,20220819,000000,21.17,21.3037,20.92,21.22,22626,0
+WAFDP.US,D,20220822,000000,21.08,21.11,20.7433,20.8044,7721,0
+WAFDP.US,D,20220823,000000,20.85,20.9019,19.61,20.21,33764,0
+WAFDP.US,D,20220824,000000,20.21,20.729,20.0048,20.31,11960,0
+WAFDP.US,D,20220825,000000,20.3,20.9478,20.235,20.65,7802,0
+WAFDP.US,D,20220826,000000,20.3704,20.6474,20.3704,20.53,6766,0
+WAFDP.US,D,20220829,000000,20.48,20.5,20.2707,20.4,14665,0
+WAFDP.US,D,20220830,000000,20.48,20.48,20.11,20.11,13893,0
+WAFDP.US,D,20220831,000000,20.21,20.21,19.53,19.57,29220,0
+WAFDP.US,D,20220901,000000,19.5,19.655,19.27,19.48,25230,0
+WAFDP.US,D,20220902,000000,19.59,20,19.36,19.4461,11077,0
+WAFDP.US,D,20220906,000000,19.5,19.5699,19.23,19.25,8691,0
+WAFDP.US,D,20220907,000000,19.32,19.5799,19.3,19.45,10371,0
+WAFDP.US,D,20220908,000000,19.3,19.6753,19.26,19.26,17924,0
+WAFDP.US,D,20220909,000000,19.36,19.6999,19.254,19.67,5932,0
+WAFDP.US,D,20220912,000000,19.6371,19.9,19.6371,19.9,8521,0
+WAFDP.US,D,20220913,000000,19.59,19.83,19.55,19.83,7648,0
+WAFDP.US,D,20220914,000000,19.87,19.91,19.4968,19.89,8806,0
+WAFDP.US,D,20220915,000000,19.49,19.9683,16.22,19.85,20662,0
+WAFDP.US,D,20220916,000000,19.47,19.85,19.47,19.75,8538,0
+WAFDP.US,D,20220919,000000,19.69,19.82,19.635,19.69,10189,0
+WAFDP.US,D,20220920,000000,19.59,19.74,19.44,19.74,9273,0
+WAFDP.US,D,20220921,000000,19.68,19.99,19.42,19.99,10513,0
+WAFDP.US,D,20220922,000000,19.89,19.89,19.42,19.54,11375,0
+WAFDP.US,D,20220923,000000,19.47,19.66,19.1,19.1769,15966,0
+WAFDP.US,D,20220926,000000,19.27,19.5999,19.04,19.11,7121,0
+WAFDP.US,D,20220927,000000,19.23,19.49,19.0591,19.46,12626,0
+WAFDP.US,D,20220928,000000,19.59,19.84,19.5191,19.82,18261,0
+WAFDP.US,D,20220929,000000,19.47,19.53,19.0112,19.41,16556,0
+WAFDP.US,D,20220930,000000,19.3,19.69,19.3,19.69,65565,0
+WAFDP.US,D,20221003,000000,19.71,19.9,19.46,19.49,40205,0
+WAFDP.US,D,20221004,000000,19.58,19.94,19.5065,19.5167,44634,0
+WAFDP.US,D,20221005,000000,19.2939,19.7299,19.22,19.65,8343,0
+WAFDP.US,D,20221006,000000,19.5628,19.6089,19.33,19.5089,17932,0
+WAFDP.US,D,20221007,000000,19.35,19.35,19.11,19.18,11472,0
+WAFDP.US,D,20221010,000000,19.14,19.2354,18.77,18.85,11134,0
+WAFDP.US,D,20221011,000000,18.95,18.96,18.62,18.8,12847,0
+WAFDP.US,D,20221012,000000,18.46,18.94,18.31,18.31,25213,0
+WAFDP.US,D,20221013,000000,18.18,18.51,17.85,18.51,27830,0
+WAFDP.US,D,20221014,000000,18.55,18.6099,18.11,18.6099,23822,0
+WAFDP.US,D,20221017,000000,18.69,18.8,18.2,18.29,29169,0
+WAFDP.US,D,20221018,000000,18.41,18.55,18.28,18.34,14590,0
+WAFDP.US,D,20221019,000000,18.25,18.39,17.99,18.06,20351,0
+WAFDP.US,D,20221020,000000,18.06,18.3899,17.57,17.635,16986,0
+WAFDP.US,D,20221021,000000,17.51,18.0492,17.51,17.81,31687,0
+WAFDP.US,D,20221024,000000,17.89,17.97,17.5,17.76,22657,0
+WAFDP.US,D,20221025,000000,17.77,18.14,17.6939,18.02,11081,0
+WAFDP.US,D,20221026,000000,18.12,18.38,17.7401,17.89,18797,0
+WAFDP.US,D,20221027,000000,17.89,18.19,17.76,17.81,15457,0
+WAFDP.US,D,20221028,000000,17.87,18.045,17.68,17.73,18299,0
+WAFDP.US,D,20221031,000000,17.74,17.9899,17.375,17.43,23560,0
+WAFDP.US,D,20221101,000000,17.5525,17.5799,17.25,17.26,34892,0
+WAFDP.US,D,20221102,000000,17.26,17.5931,17.23,17.29,30826,0
+WAFDP.US,D,20221103,000000,17.26,17.43,17.112,17.43,27111,0
+WAFDP.US,D,20221104,000000,17.45,17.5414,17.305,17.45,33224,0
+WAFDP.US,D,20221107,000000,17.41,17.52,17.27,17.48,27011,0
+WAFDP.US,D,20221108,000000,17.53,17.8883,17.4399,17.85,13953,0
+WAFDP.US,D,20221109,000000,17.94,17.96,17.5363,17.92,28526,0
+WAFDP.US,D,20221110,000000,18.11,18.75,18.11,18.72,25200,0
+WAFDP.US,D,20221111,000000,18.89,19.0314,18.67,18.825,18641,0
+WAFDP.US,D,20221114,000000,18.72,18.95,18.51,18.5189,14201,0
+WAFDP.US,D,20221115,000000,18.73,19.15,18.64,19.12,17551,0
+WAFDP.US,D,20221116,000000,19.08,19.14,18.5082,18.955,15580,0
+WAFDP.US,D,20221117,000000,18.98,18.9992,18.63,18.94,16645,0
+WAFDP.US,D,20221118,000000,18.94,18.9799,18.68,18.68,13855,0
+WAFDP.US,D,20221121,000000,18.84,18.98,18.57,18.76,17937,0
+WAFDP.US,D,20221122,000000,18.8,18.9325,18.5973,18.89,19297,0
+WAFDP.US,D,20221123,000000,18.91,18.99,18.61,18.97,10218,0
+WAFDP.US,D,20221125,000000,18.99,19.1,18.7905,19.1,5661,0
+WAFDP.US,D,20221128,000000,18.89,19.09,18.85,18.88,17405,0
+WAFDP.US,D,20221129,000000,19,19,18.44,18.44,15864,0
+WAFDP.US,D,20221130,000000,18.62,18.86,18.2401,18.86,25092,0
+WAFDP.US,D,20221201,000000,18.86,19.35,18.86,19.32,29853,0
+WAFDP.US,D,20221202,000000,19.2,19.57,19.0408,19.57,16943,0
+WAFDP.US,D,20221205,000000,19.43,19.5,18.96,18.96,32571,0
+WAFDP.US,D,20221206,000000,19.1,19.1811,18.65,18.69,20444,0
+WAFDP.US,D,20221207,000000,18.77,19.17,18.77,18.89,65122,0
+WAFDP.US,D,20221208,000000,18.94,19.09,18.62,18.62,41134,0
+WAFDP.US,D,20221209,000000,18.64,18.9529,18.27,18.27,16855,0
+WAFDP.US,D,20221212,000000,18.41,18.5477,18.1176,18.26,20336,0
+WAFDP.US,D,20221213,000000,18.78,18.78,18.41,18.626,11027,0
+WAFDP.US,D,20221214,000000,18.63,18.74,18.48,18.68,15171,0
+WAFDP.US,D,20221215,000000,18.67,18.74,18.37,18.51,27338,0
+WAFDP.US,D,20221216,000000,18.65,18.77,18.22,18.77,13755,0
+WAFDP.US,D,20221219,000000,18.58,18.74,18.45,18.72,32926,0
+WAFDP.US,D,20221220,000000,18.4,18.72,18.4,18.66,16855,0
+WAFDP.US,D,20221221,000000,18.51,18.68,18.45,18.45,29144,0
+WAFDP.US,D,20221222,000000,18.44,18.44,18.16,18.32,39303,0
+WAFDP.US,D,20221223,000000,18.31,18.47,18.15,18.36,24118,0
+WAFDP.US,D,20221227,000000,18.27,18.3598,18.07,18.28,23502,0
+WAFDP.US,D,20221228,000000,18.24,18.35,18.05,18.07,34663,0
+WAFDP.US,D,20221229,000000,17.93,18.2399,17.7132,17.75,26862,0
+WAFDP.US,D,20221230,000000,17.78,17.91,17.65,17.65,32917,0
+WAFDP.US,D,20230103,000000,17.74,18,17.65,17.74,20961,0
+WAFDP.US,D,20230104,000000,17.84,18.2,17.84,18.18,22084,0
+WAFDP.US,D,20230105,000000,18.13,18.7722,18.0243,18.6648,19964,0
+WAFDP.US,D,20230106,000000,18.86,19.16,18.6593,19.14,17093,0
+WAFDP.US,D,20230109,000000,19.23,19.3107,18.9349,19.03,13960,0
+WAFDP.US,D,20230110,000000,18.95,19.08,18.7554,18.91,8351,0
+WAFDP.US,D,20230111,000000,19.04,19.17,18.91,18.98,32839,0
+WAFDP.US,D,20230112,000000,19.12,19.43,18.9816,19.29,16663,0
+WAFDP.US,D,20230113,000000,19.25,19.56,18.7601,19.54,15442,0
+WAFDP.US,D,20230117,000000,19.57,19.84,19.5,19.84,23468,0
+WAFDP.US,D,20230118,000000,19.94,20.21,19.86,20.03,30649,0
+WAFDP.US,D,20230119,000000,19.99,20.2,19.8501,20.1,11023,0
+WAFDP.US,D,20230120,000000,20.11,20.29,20.05,20.23,17064,0
+WAFDP.US,D,20230123,000000,20.29,20.29,19.9624,20.25,14379,0
+WAFDP.US,D,20230124,000000,20.34,20.3769,20.22,20.25,9276,0
+WAFDP.US,D,20230125,000000,20.1,20.4094,20.01,20.13,16743,0
+WAFDP.US,D,20230126,000000,20.17,20.35,20.0901,20.22,17725,0
+WAFDP.US,D,20230127,000000,20.07,20.4079,19.89,19.89,32785,0
+WAFDP.US,D,20230130,000000,19.84,20.3426,19.84,20.03,33763,0
+WAFDP.US,D,20230131,000000,20.13,20.47,20.0635,20.29,61032,0
+WAFDP.US,D,20230201,000000,20.23,20.61,20.03,20.31,26817,0
+WAFDP.US,D,20230202,000000,20.45,20.6799,20.2901,20.41,14401,0
+WAFDP.US,D,20230203,000000,20.18,20.5759,20.01,20.31,7891,0
+WAFDP.US,D,20230206,000000,19.99,20.18,19.8601,19.91,14790,0
+WAFDP.US,D,20230207,000000,20.1,20.112,19.7815,19.9,8994,0
+WAFDP.US,D,20230208,000000,20.05,20.05,19.56,19.825,15203,0
+WAFDP.US,D,20230209,000000,20,20,19.6426,19.81,15088,0
+WAFDP.US,D,20230210,000000,19.79,19.79,19.4,19.4,13262,0
+WAFDP.US,D,20230213,000000,19.54,19.5536,19.4,19.55,8503,0
+WAFDP.US,D,20230214,000000,19.6,19.81,19.6,19.73,12470,0
+WAFDP.US,D,20230215,000000,19.84,19.84,19.5289,19.73,59267,0
+WAFDP.US,D,20230216,000000,19.76,19.76,19.5565,19.62,15908,0
+WAFDP.US,D,20230217,000000,19.62,19.62,19.34,19.5,9174,0
+WAFDP.US,D,20230221,000000,19.5,19.5,18.95,18.95,17652,0
+WAFDP.US,D,20230222,000000,19.11,19.37,18.95,19.35,13445,0
+WAFDP.US,D,20230223,000000,19.4,19.57,19.3787,19.52,10742,0
+WAFDP.US,D,20230224,000000,19.48,19.4963,19.2013,19.4963,8014,0
+WAFDP.US,D,20230227,000000,19.58,19.68,19.2246,19.63,13160,0
+WAFDP.US,D,20230228,000000,19.64,19.68,19.25,19.65,28597,0
+WAFDP.US,D,20230301,000000,19.6,19.66,19.26,19.3,7293,0
+WAFDP.US,D,20230302,000000,19.31,19.45,18.98,18.99,23776,0
+WAFDP.US,D,20230303,000000,19.18,19.3969,19.02,19.18,16275,0
+WAFDP.US,D,20230306,000000,19.34,19.47,19.1385,19.2814,22856,0
+WAFDP.US,D,20230307,000000,19.39,19.39,18.99,19.24,17281,0
+WAFDP.US,D,20230308,000000,19.2,19.3618,18.9742,19.06,3939,0
+WAFDP.US,D,20230309,000000,19.16,19.2207,18.55,18.55,19539,0
+WAFDP.US,D,20230310,000000,18.63,18.6598,18.01,18.44,20121,0
+WAFDP.US,D,20230313,000000,16.52,17,13.2,14,316636,0
+WAFDP.US,D,20230314,000000,16.45,16.45,15.29,16,721171,0
+WAFDP.US,D,20230315,000000,15.5,15.98,14.96,15.52,552037,0
+WAFDP.US,D,20230316,000000,15.45,16.205,15,16.13,139132,0
+WAFDP.US,D,20230317,000000,15.97,15.97,15.15,15.47,58546,0
+WAFDP.US,D,20230320,000000,15.62,15.96,15.02,15.11,36889,0
+WAFDP.US,D,20230321,000000,15.33,15.9,15.33,15.9,55056,0
+WAFDP.US,D,20230322,000000,15.83,16.27,15,15.1,53593,0
+WAFDP.US,D,20230323,000000,15.44,15.51,14.85,14.85,89122,0
+WAFDP.US,D,20230324,000000,14.9,15.2698,14.6,15.2,38901,0
+WAFDP.US,D,20230327,000000,15.43,15.81,15.32,15.58,28780,0
+WAFDP.US,D,20230328,000000,15.61,15.65,15.26,15.4,27270,0
+WAFDP.US,D,20230329,000000,15.64,16.14,15.4992,15.93,71657,0
+WAFDP.US,D,20230330,000000,15.96,16.31,15.74,16.07,141904,0
+WAFDP.US,D,20230331,000000,16.098,16.35,16.0101,16.2,38064,0
+WAFDP.US,D,20230403,000000,16.3,16.61,16.03,16.57,70656,0
+WAFDP.US,D,20230404,000000,16.57,16.57,16.305,16.48,37316,0
+WAFDP.US,D,20230405,000000,16.5,17.1,16.0894,17.01,56207,0
+WAFDP.US,D,20230406,000000,16.95,17.1992,16.7,16.7,17081,0
+WAFDP.US,D,20230410,000000,16.8,16.92,16.37,16.5,21680,0
+WAFDP.US,D,20230411,000000,16.56,16.94,16.44,16.53,12703,0
+WAFDP.US,D,20230412,000000,16.77,17.02,16.7,16.95,50794,0
+WAFDP.US,D,20230413,000000,16.95,17.19,16.84,17.07,24056,0
+WAFDP.US,D,20230414,000000,17.15,17.2,16.87,17.01,19286,0
+WAFDP.US,D,20230417,000000,17.13,17.5,16.8401,17.48,37551,0
+WAFDP.US,D,20230418,000000,17.5,17.5,17.1041,17.31,14166,0
+WAFDP.US,D,20230419,000000,17.48,17.5,17.15,17.5,31569,0
+WAFDP.US,D,20230420,000000,17.28,17.51,17.1814,17.44,11835,0
+WAFDP.US,D,20230421,000000,17.56,17.91,17.2631,17.91,71853,0
+WAFDP.US,D,20230424,000000,17.74,17.95,17.53,17.94,24928,0
+WAFDP.US,D,20230425,000000,17.84,17.84,16.005,16.16,87541,0
+WAFDP.US,D,20230426,000000,16.01,16.5603,15.8915,15.93,101473,0
+WAFDP.US,D,20230427,000000,15.9,16.01,15.54,15.65,88448,0
+WAFDP.US,D,20230428,000000,15.8,16.15,15.65,15.7,242773,0
+WAFDP.US,D,20230501,000000,15.8,15.86,15.45,15.62,45177,0
+WAFDP.US,D,20230502,000000,15.63,15.63,13.55,14.51,198167,0
+WAFDP.US,D,20230503,000000,14.47,14.95,14.1201,14.22,57768,0
+WAFDP.US,D,20230504,000000,13.76,13.84,12.77,13.48,186844,0
+WAFDP.US,D,20230505,000000,13.91,14.38,13.56,13.64,103753,0
+WAFDP.US,D,20230508,000000,13.83,13.9421,13.28,13.3,70865,0
+WAFDP.US,D,20230509,000000,13.14,13.62,12.98,13.3,98475,0
+WAFDP.US,D,20230510,000000,13.61,13.61,13.21,13.56,67734,0
+WAFDP.US,D,20230511,000000,13.38,13.51,13.16,13.18,60359,0
+WAFDP.US,D,20230512,000000,13.09,13.44,13.04,13.42,81998,0
+WAFDP.US,D,20230515,000000,13.52,14.41,13.43,14.11,55503,0
+WAFDP.US,D,20230516,000000,14.11,14.4573,13.95,13.95,47314,0
+WAFDP.US,D,20230517,000000,14,14.83,14,14.63,34429,0
+WAFDP.US,D,20230518,000000,14.7,14.92,14.48,14.7,36757,0
+WAFDP.US,D,20230519,000000,14.68,14.7231,14.22,14.47,32151,0
+WAFDP.US,D,20230522,000000,14.47,15.01,14.47,14.8,56815,0
+WAFDP.US,D,20230523,000000,14.8,15.0599,14.58,14.665,75063,0
+WAFDP.US,D,20230524,000000,14.62,14.92,14.36,14.52,34412,0
+WAFDP.US,D,20230525,000000,14.49,14.654,14.31,14.61,60940,0
+WAFDP.US,D,20230526,000000,14.64,14.87,14.47,14.87,24221,0
+WAFDP.US,D,20230530,000000,14.84,14.97,14.59,14.69,43189,0
+WAFDP.US,D,20230531,000000,14.4,14.6939,14.2901,14.48,69982,0
+WAFDP.US,D,20230601,000000,14.58,15.21,14.53,15.025,52765,0
+WAFDP.US,D,20230602,000000,15.22,15.8,15.17,15.44,50335,0
+WAFDP.US,D,20230605,000000,15.19,15.4668,14.83,15.03,14822,0
+WAFDP.US,D,20230606,000000,15.05,15.48,14.86,15.43,65714,0
+WAFDP.US,D,20230607,000000,15.49,15.65,15.23,15.32,60427,0
+WAFDP.US,D,20230608,000000,15.5864,15.5864,15.22,15.375,24949,0
+WAFDP.US,D,20230609,000000,15.4,15.5399,15.23,15.27,21260,0
+WAFDP.US,D,20230612,000000,15.36,15.48,14.9081,15.05,99148,0
+WAFDP.US,D,20230613,000000,15.08,15.27,14.92,15.08,58905,0
+WAFDP.US,D,20230614,000000,15.03,15.11,14.66,14.73,46544,0
+WAFDP.US,D,20230615,000000,14.76,15.09,14.75,14.87,39255,0
+WAFDP.US,D,20230616,000000,15,15.03,14.71,14.89,24679,0
+WAFDP.US,D,20230620,000000,14.75,14.99,14.63,14.94,21631,0
+WAFDP.US,D,20230621,000000,14.98,15.0699,14.705,15.02,26333,0
+WAFDP.US,D,20230622,000000,14.88,15.13,14.76,14.86,54982,0
+WAFDP.US,D,20230623,000000,14.83,15.01,14.83,14.97,14923,0
+WAFDP.US,D,20230626,000000,15.12,15.12,14.9,15.07,21221,0
+WAFDP.US,D,20230627,000000,15.0391,15.1,14.9,14.96,16771,0
+WAFDP.US,D,20230628,000000,14.95,15.19,14.92,15,34159,0
+WAFDP.US,D,20230629,000000,14.89,15.046,14.6001,14.9,31986,0
+WAFDP.US,D,20230630,000000,15.1,15.115,14.76,14.9,35741,0
+WAFDP.US,D,20230703,000000,14.9,15.18,14.9,15.13,12512,0
+WAFDP.US,D,20230705,000000,15.24,15.27,14.8,14.83,21178,0
+WAFDP.US,D,20230706,000000,14.8,14.8,14.4,14.57,82070,0
+WAFDP.US,D,20230707,000000,14.59,14.808,14.56,14.8,30802,0
+WAFDP.US,D,20230710,000000,14.855,14.855,14.62,14.65,32975,0
+WAFDP.US,D,20230711,000000,14.73,14.848,14.51,14.66,68934,0
+WAFDP.US,D,20230712,000000,14.87,14.9499,14.51,14.61,40792,0
+WAFDP.US,D,20230713,000000,14.65,14.7583,14.5,14.5,73476,0
+WAFDP.US,D,20230714,000000,14.64,14.77,14.45,14.595,79918,0
+WAFDP.US,D,20230717,000000,14.73,14.7892,14.49,14.73,63672,0
+WAFDP.US,D,20230718,000000,14.72,15.0774,14.62,14.68,82602,0
+WAFDP.US,D,20230719,000000,14.7,15.05,14.7,14.97,93109,0
+WAFDP.US,D,20230720,000000,14.9,14.93,14.55,14.72,49049,0
+WAFDP.US,D,20230721,000000,14.79,14.9,14.15,14.4,659783,0
+WAFDP.US,D,20230724,000000,14.47,14.7484,14.42,14.67,43202,0
+WAFDP.US,D,20230725,000000,14.7,14.82,14.64,14.72,34941,0
+WAFDP.US,D,20230726,000000,14.81,15.31,14.81,15.24,81345,0
+WAFDP.US,D,20230727,000000,15.25,15.66,15.1,15.2,45399,0
+WAFDP.US,D,20230728,000000,15.37,15.4,14.9081,15.15,21652,0
+WAFDP.US,D,20230731,000000,15.3,15.64,15.3,15.54,48063,0
+WAFDP.US,D,20230801,000000,15.34,15.66,15.31,15.61,40940,0
+WAFDP.US,D,20230802,000000,15.3,15.5,15.3,15.44,35836,0
+WAFDP.US,D,20230803,000000,15.33,15.43,15.3,15.34,20483,0
+WAFDP.US,D,20230804,000000,15.39,15.58,15.39,15.46,11394,0
+WAFDP.US,D,20230807,000000,15.59,15.65,15.43,15.62,13311,0
+WAFDP.US,D,20230808,000000,15.3,15.76,15.15,15.76,72174,0
+WAFDP.US,D,20230809,000000,15.6,15.79,15.5,15.75,37765,0
+WAFDP.US,D,20230810,000000,15.58,15.85,15.37,15.59,37492,0
+WAFDP.US,D,20230811,000000,15.4202,15.6399,15.4,15.58,18696,0
+WAFDP.US,D,20230814,000000,15.3416,15.545,15.3416,15.545,3961,0
+WAFDP.US,D,20230815,000000,15.4,15.4679,15.01,15.01,51286,0
+WAFDP.US,D,20230816,000000,15.01,15.17,14.66,14.8,20236,0
+WAFDP.US,D,20230817,000000,14.72,14.83,14.45,14.66,15613,0
+WAFDP.US,D,20230818,000000,14.66,14.95,14.66,14.85,21615,0
+WAFDP.US,D,20230821,000000,14.71,14.9243,14.51,14.65,31096,0
+WAFDP.US,D,20230822,000000,14.6886,14.6886,14.45,14.56,31558,0
+WAFDP.US,D,20230823,000000,14.49,14.89,14.49,14.83,33691,0
+WAFDP.US,D,20230824,000000,14.88,14.9975,14.55,14.75,33761,0
+WAFDP.US,D,20230825,000000,14.5729,14.9956,14.53,14.96,27182,0
+WAFDP.US,D,20230828,000000,14.8,14.9,14.5312,14.64,33127,0
+WAFDP.US,D,20230829,000000,14.59,14.67,14.58,14.62,17890,0
+WAFDP.US,D,20230830,000000,14.5,14.69,14.5,14.54,25632,0
+WAFDP.US,D,20230831,000000,14.63,14.93,14.53,14.53,16134,0
+WAFDP.US,D,20230901,000000,14.62,14.7,14.54,14.615,22072,0
+WAFDP.US,D,20230905,000000,14.55,14.635,14.39,14.39,24922,0
+WAFDP.US,D,20230906,000000,14.41,14.535,14.36,14.43,10391,0
+WAFDP.US,D,20230907,000000,14.36,14.59,14.36,14.54,7755,0
+WAFDP.US,D,20230908,000000,14.47,14.8199,14.47,14.6,13847,0
+WAFDP.US,D,20230911,000000,14.5529,14.6499,14.45,14.57,25035,0
+WAFDP.US,D,20230912,000000,14.55,14.62,14.525,14.6,19335,0
+WAFDP.US,D,20230913,000000,14.54,14.62,14.455,14.54,30568,0
+WAFDP.US,D,20230914,000000,14.54,14.7,14.412,14.55,16635,0
+WAFDP.US,D,20230915,000000,14.55,14.7,14.41,14.58,25751,0
+WAFDP.US,D,20230918,000000,14.6,14.69,14.5001,14.59,17260,0
+WAFDP.US,D,20230919,000000,14.52,14.6899,14.48,14.54,17937,0
+WAFDP.US,D,20230920,000000,14.54,14.6799,14.3765,14.38,47922,0
+WAFDP.US,D,20230921,000000,14.24,14.2755,14.03,14.03,21205,0
+WAFDP.US,D,20230922,000000,14.01,14.2817,13.54,13.72,487565,0
+WAFDP.US,D,20230925,000000,13.6,13.95,13.56,13.69,53899,0
+WAFDP.US,D,20230926,000000,13.61,13.75,13.56,13.75,46258,0
+WAFDP.US,D,20230927,000000,13.75,13.79,13.55,13.69,52047,0
+WAFDP.US,D,20230928,000000,13.31,13.6499,13.23,13.35,48130,0
+WAFDP.US,D,20230929,000000,13.36,13.585,13.01,13.12,233110,0
+WAFDP.US,D,20231002,000000,13.16,13.25,12.75,12.86,39888,0
+WAFDP.US,D,20231003,000000,12.91,13.0043,12.45,12.69,111863,0
+WAFDP.US,D,20231004,000000,12.73,12.86,12.63,12.78,108001,0
+WAFDP.US,D,20231005,000000,12.75,12.89,12.7,12.83,133919,0
+WAFDP.US,D,20231006,000000,12.7,13.28,12.65,12.91,42232,0
+WAFDP.US,D,20231009,000000,12.92,13.24,12.92,13.05,56955,0
+WAFDP.US,D,20231010,000000,13.1,13.335,13.08,13.2,52816,0
+WAFDP.US,D,20231011,000000,13.21,13.46,13.21,13.27,61310,0
+WAFDP.US,D,20231012,000000,13.25,13.3499,12.6519,12.81,156689,0
+WAFDP.US,D,20231013,000000,12.91,13.07,12.81,12.95,42848,0
+WAFDP.US,D,20231016,000000,13.05,13.2899,12.89,13.13,18054,0
+WAFDP.US,D,20231017,000000,12.92,13.1,12.84,12.97,13754,0
+WAFDP.US,D,20231018,000000,12.9,12.9,12.49,12.65,75976,0
+WAFDP.US,D,20231019,000000,12.45,12.76,12.42,12.6,49365,0
+WAFDP.US,D,20231020,000000,12.53,12.7689,12.49,12.54,17848,0
+WAFDP.US,D,20231023,000000,12.47,12.76,12.02,12.73,89376,0
+WAFDP.US,D,20231024,000000,12.73,12.75,12.54,12.64,24273,0
+WAFDP.US,D,20231025,000000,12.74,12.81,12.49,12.78,59435,0
+WAFDP.US,D,20231026,000000,12.82,12.88,12.71,12.71,36299,0
+WAFDP.US,D,20231027,000000,12.85,12.881,12.51,12.73,27783,0
+WAFDP.US,D,20231030,000000,12.67,12.67,12.3,12.6402,54870,0
+WAFDP.US,D,20231031,000000,12.6,12.75,12.58,12.65,24624,0
+WAFDP.US,D,20231101,000000,12.69,12.75,12.6,12.72,54642,0
+WAFDP.US,D,20231102,000000,12.87,13.4499,12.87,13.2,47563,0
+WAFDP.US,D,20231103,000000,13.41,13.5,13.22,13.25,52963,0
+WAFDP.US,D,20231106,000000,13.33,13.41,13.12,13.2,32245,0
+WAFDP.US,D,20231107,000000,13.25,13.4,13.12,13.3,56399,0
+WAFDP.US,D,20231108,000000,13.25,13.4402,13.2,13.25,31329,0
+WAFDP.US,D,20231109,000000,13.21,13.38,13.15,13.34,37160,0
+WAFDP.US,D,20231110,000000,13.34,13.46,13.2681,13.4,11441,0
+WAFDP.US,D,20231113,000000,13.1401,13.46,13.1401,13.27,16852,0
+WAFDP.US,D,20231114,000000,13.41,13.78,13.41,13.61,143780,0
+WAFDP.US,D,20231115,000000,13.6,13.72,13.38,13.43,34846,0
+WAFDP.US,D,20231116,000000,13.4956,13.66,13.4956,13.58,38158,0
+WAFDP.US,D,20231117,000000,13.665,13.85,13.649,13.77,27551,0
+WAFDP.US,D,20231120,000000,13.77,13.98,13.77,13.77,54701,0
+WAFDP.US,D,20231121,000000,13.75,13.9246,13.65,13.71,28961,0
+WAFDP.US,D,20231122,000000,13.74,13.92,13.58,13.83,26018,0
+WAFDP.US,D,20231124,000000,13.9,13.9,13.7201,13.76,5278,0
+WAFDP.US,D,20231127,000000,13.76,13.98,13.76,13.98,26424,0
+WAFDP.US,D,20231128,000000,13.98,13.98,13.82,13.98,37460,0
+WAFDP.US,D,20231129,000000,13.98,14.67,13.98,14.3,55883,0
+WAFDP.US,D,20231130,000000,14.34,14.84,14.25,14.26,88476,0
+WAFDP.US,D,20231201,000000,14.38,14.6,14.27,14.44,66649,0
+WAFDP.US,D,20231204,000000,14.46,14.63,14.2,14.29,28340,0
+WAFDP.US,D,20231205,000000,14.35,14.6099,14.35,14.37,37987,0
+WAFDP.US,D,20231206,000000,14.57,14.67,14.37,14.37,49453,0
+WAFDP.US,D,20231207,000000,14.4478,14.68,14.4478,14.48,23935,0
+WAFDP.US,D,20231208,000000,14.48,14.6,14.27,14.42,28623,0
+WAFDP.US,D,20231211,000000,14.5,14.64,14.43,14.53,44913,0
+WAFDP.US,D,20231212,000000,14.51,14.64,14.45,14.45,53811,0
+WAFDP.US,D,20231213,000000,14.4001,14.75,14.4001,14.59,87300,0
+WAFDP.US,D,20231214,000000,14.8,15.56,14.8,15.18,82793,0
+WAFDP.US,D,20231215,000000,15.09,15.54,14.81,14.99,31919,0
+WAFDP.US,D,20231218,000000,15.04,15.42,14.85,15.13,62597,0
+WAFDP.US,D,20231219,000000,15.19,15.4799,15.13,15.35,62594,0
+WAFDP.US,D,20231220,000000,15.45,15.55,15.2912,15.35,63150,0
+WAFDP.US,D,20231221,000000,15.47,15.6,15.01,15.34,69792,0
+WAFDP.US,D,20231222,000000,15.34,15.52,15.14,15.51,23893,0
+WAFDP.US,D,20231226,000000,15.38,15.6999,15.36,15.37,48976,0
+WAFDP.US,D,20231227,000000,15.48,15.68,15.4,15.66,39414,0
+WAFDP.US,D,20231228,000000,15.34,15.66,15.15,15.25,71411,0
+WAFDP.US,D,20231229,000000,15.04,15.37,14.8299,15.07,100397,0
+WAFDP.US,D,20240102,000000,15,15.18,14.8982,15.005,31028,0
+WAFDP.US,D,20240103,000000,15,15.1916,14.95,15.04,18898,0
+WAFDP.US,D,20240104,000000,15.03,15.29,14.9258,15.1,16350,0
+WAFDP.US,D,20240105,000000,15.08,15.3479,14.8,14.94,21159,0
+WAFDP.US,D,20240108,000000,15,15.23,15,15.2,23731,0
+WAFDP.US,D,20240109,000000,15.04,15.4188,15.04,15.35,61312,0
+WAFDP.US,D,20240110,000000,15.47,15.5499,15.35,15.41,35754,0
+WAFDP.US,D,20240111,000000,15.42,15.43,15.16,15.26,15263,0
+WAFDP.US,D,20240112,000000,15.2501,15.5,15.2501,15.4,13288,0
+WAFDP.US,D,20240116,000000,15.49,15.49,15.23,15.28,49913,0
+WAFDP.US,D,20240117,000000,15.2,15.3987,15.19,15.19,25125,0
+WAFDP.US,D,20240118,000000,15.33,15.33,15.0401,15.11,23451,0
+WAFDP.US,D,20240119,000000,15.2158,15.3975,15.11,15.16,27894,0
+WAFDP.US,D,20240122,000000,15.38,15.3899,15.16,15.16,32475,0
+WAFDP.US,D,20240123,000000,15.325,15.61,15.1787,15.5,42346,0
+WAFDP.US,D,20240124,000000,15.5,15.6783,15.41,15.53,64256,0
+WAFDP.US,D,20240125,000000,15.55,16.08,15.55,16.02,31134,0
+WAFDP.US,D,20240126,000000,15.95,16.22,15.84,16.02,47051,0
+WAFDP.US,D,20240129,000000,16.05,16.29,16,16.28,50849,0
+WAFDP.US,D,20240130,000000,16.28,16.5,16.2,16.42,34534,0
+WAFDP.US,D,20240131,000000,16.35,17.48,16.1,17.24,346554,0
+WAFDP.US,D,20240201,000000,17.12,17.6,16.75,16.97,303646,0
+WAFDP.US,D,20240202,000000,16.74,16.96,16.3,16.68,56991,0
+WAFDP.US,D,20240205,000000,16.45,16.61,16.2,16.58,39092,0
+WAFDP.US,D,20240206,000000,16.47,16.73,15.86,15.96,48534,0
+WAFDP.US,D,20240207,000000,15.98,15.98,15.02,15.73,131263,0
+WAFDP.US,D,20240208,000000,15.61,16,15.61,15.83,11239,0
+WAFDP.US,D,20240209,000000,15.72,16.1469,15.6,15.89,15681,0
+WAFDP.US,D,20240212,000000,15.18,16.17,15.01,15.7,26233,0
+WAFDP.US,D,20240213,000000,15.69,15.75,15.05,15.16,21383,0
+WAFDP.US,D,20240214,000000,15.31,15.459,15.0504,15.2,26021,0
+WAFDP.US,D,20240215,000000,15.3025,15.5,15.2,15.34,45804,0
+WAFDP.US,D,20240216,000000,15.375,15.3999,15.2764,15.35,14779,0
+WAFDP.US,D,20240220,000000,15.34,15.9399,15.0006,15.28,61914,0
+WAFDP.US,D,20240221,000000,15.1941,15.7089,15.09,15.21,31164,0
+WAFDP.US,D,20240222,000000,15.3,15.7,15.2601,15.49,18306,0
+WAFDP.US,D,20240223,000000,15.56,15.75,15.52,15.71,20863,0
+WAFDP.US,D,20240226,000000,15.8,15.8,15.5,15.65,20471,0
+WAFDP.US,D,20240227,000000,15.64,15.91,15.25,15.44,15067,0
+WAFDP.US,D,20240228,000000,15.43,15.8,15.43,15.77,25077,0
+WAFDP.US,D,20240229,000000,15.67,16.19,15.67,15.81,46319,0
+WAFDP.US,D,20240301,000000,15.68,15.9,15.56,15.765,22070,0
+WAFDP.US,D,20240304,000000,15.68,15.8,15.4,15.41,14703,0
+WAFDP.US,D,20240305,000000,15.46,15.52,15.26,15.325,73052,0
+WAFDP.US,D,20240306,000000,15.46,15.88,15.2469,15.36,58767,0
+WAFDP.US,D,20240307,000000,15.58,16,15.42,15.57,21326,0
+WAFDP.US,D,20240308,000000,15.73,15.8699,15.51,15.51,16994,0
+WAFDP.US,D,20240311,000000,15.77,15.84,15.41,15.41,15522,0
+WAFDP.US,D,20240312,000000,15.53,15.59,15.37,15.59,21153,0
+WAFDP.US,D,20240313,000000,15.84,15.84,15.5,15.5,57116,0
+WAFDP.US,D,20240314,000000,15.41,15.64,15.3606,15.5,23799,0
+WAFDP.US,D,20240315,000000,15.51,15.8765,15.31,15.55,36729,0
+WAFDP.US,D,20240318,000000,15.55,15.79,15.4104,15.59,23795,0
+WAFDP.US,D,20240319,000000,15.65,15.98,15.65,15.69,24875,0
+WAFDP.US,D,20240320,000000,15.71,15.92,15.65,15.75,31193,0
+WAFDP.US,D,20240321,000000,15.85,16.27,15.79,16.01,20491,0
+WAFDP.US,D,20240322,000000,16.17,16.23,15.8801,15.97,9831,0
+WAFDP.US,D,20240325,000000,15.96,16.2,15.72,15.9,19376,0
+WAFDP.US,D,20240326,000000,15.83,15.9489,15.81,15.89,9824,0
+WAFDP.US,D,20240327,000000,15.77,15.8399,15.51,15.68,30473,0
+WAFDP.US,D,20240328,000000,15.8,15.92,15.68,15.78,33850,0
+WAFDP.US,D,20240401,000000,15.83,16,15.67,15.92,9477,0
+WAFDP.US,D,20240402,000000,15.88,15.9,15.65,15.73,14601,0
+WAFDP.US,D,20240403,000000,15.75,15.85,15.61,15.71,17314,0
+WAFDP.US,D,20240404,000000,15.71,16.1137,15.71,15.98,21576,0
+WAFDP.US,D,20240405,000000,15.9,15.93,15.8,15.81,20927,0
+WAFDP.US,D,20240408,000000,15.77,15.85,15.6101,15.68,15627,0
+WAFDP.US,D,20240409,000000,15.74,15.74,15.61,15.65,10049,0
+WAFDP.US,D,20240410,000000,15.65,15.65,15.41,15.45,27959,0
+WAFDP.US,D,20240411,000000,15.41,15.535,15.3166,15.41,22479,0
+WAFDP.US,D,20240412,000000,15.38,15.59,15.38,15.4377,6174,0
+WAFDP.US,D,20240415,000000,15.57,15.6999,14.87,15.02,40777,0
+WAFDP.US,D,20240416,000000,15.02,15.3699,14.9969,15.3,18066,0
+WAFDP.US,D,20240417,000000,15.3,15.6499,15.21,15.56,7381,0
+WAFDP.US,D,20240418,000000,15.44,15.44,15.15,15.32,18500,0
+WAFDP.US,D,20240419,000000,15.34,15.41,15.2001,15.41,4557,0
+WAFDP.US,D,20240422,000000,15.46,15.63,15.45,15.63,7815,0
+WAFDP.US,D,20240423,000000,15.65,15.97,15.65,15.91,8215,0
+WAFDP.US,D,20240424,000000,15.95,15.95,15.735,15.81,6457,0
+WAFDP.US,D,20240425,000000,15.8,15.81,15.58,15.81,15018,0
+WAFDP.US,D,20240426,000000,15.77,15.95,15.61,15.63,7812,0
+WAFDP.US,D,20240429,000000,15.71,15.8,15.615,15.615,4346,0
+WAFDP.US,D,20240430,000000,15.8,15.84,15.5,15.5,27381,0
+WAFDP.US,D,20240501,000000,15.7,15.94,15.6,15.94,15063,0
+WAFDP.US,D,20240502,000000,15.8999,16.1399,15.8,16.11,21631,0
+WAFDP.US,D,20240503,000000,16.21,16.27,16.01,16.27,16337,0
+WAFDP.US,D,20240506,000000,16.25,16.39,16.15,16.3,18518,0
+WAFDP.US,D,20240507,000000,16.3,16.3,16.06,16.21,25494,0
+WAFDP.US,D,20240508,000000,16.1,16.15,15.86,15.86,12903,0
+WAFDP.US,D,20240509,000000,15.9,15.9,15.75,15.87,19006,0
+WAFDP.US,D,20240510,000000,15.99,16.165,15.9001,16.07,10761,0
+WAFDP.US,D,20240513,000000,16.07,16.1351,15.92,16.1,4740,0
+WAFDP.US,D,20240514,000000,16.06,16.1,15.92,15.92,11494,0
+WAFDP.US,D,20240515,000000,16.03,16.3899,16.03,16.38,11237,0
+WAFDP.US,D,20240516,000000,16.3,16.41,16.254,16.41,6943,0
+WAFDP.US,D,20240517,000000,16.45,16.62,16.2503,16.62,10446,0
+WAFDP.US,D,20240520,000000,16.53,16.65,16.42,16.49,7233,0
+WAFDP.US,D,20240521,000000,16.4415,16.47,16.31,16.31,9754,0
+WAFDP.US,D,20240522,000000,16.37,16.4,16.01,16.01,17287,0
+WAFDP.US,D,20240523,000000,16,16,15.26,15.51,33787,0
+WAFDP.US,D,20240524,000000,15.5,15.7399,15.5,15.63,17513,0
+WAFDP.US,D,20240528,000000,15.6,15.6,15.25,15.4,14402,0
+WAFDP.US,D,20240529,000000,15.27,15.48,15.09,15.31,24706,0
+WAFDP.US,D,20240530,000000,15.31,15.5,15.1,15.3,23045,0
+WAFDP.US,D,20240531,000000,15.4,16.19,15.28,16.09,74645,0
+WAFDP.US,D,20240603,000000,16.05,16.138,15.3814,15.6,52936,0
+WAFDP.US,D,20240604,000000,15.6,15.9,15.49,15.51,15494,0
+WAFDP.US,D,20240605,000000,15.53,15.68,15.44,15.4401,17623,0
+WAFDP.US,D,20240606,000000,15.48,15.67,15.38,15.39,21614,0
+WAFDP.US,D,20240607,000000,15.12,15.35,15.12,15.16,55307,0
+WAFDP.US,D,20240610,000000,15.24,15.3899,15,15.06,29627,0
+WAFDP.US,D,20240611,000000,15.05,15.16,14.95,15.08,24470,0
+WAFDP.US,D,20240612,000000,15.21,15.412,14.97,15.02,24118,0
+WAFDP.US,D,20240613,000000,15.05,15.1442,14.89,14.92,32521,0
+WAFDP.US,D,20240614,000000,14.87,15,14.84,14.85,29396,0
+WAFDP.US,D,20240617,000000,14.91,15.15,14.83,15.02,21883,0
+WAFDP.US,D,20240618,000000,15.11,15.15,15,15.03,18011,0
+WAFDP.US,D,20240620,000000,15,15.1199,14.76,14.78,16100,0
+WAFDP.US,D,20240621,000000,14.8,14.99,14.69,14.75,17404,0
+WAFDP.US,D,20240624,000000,14.7,14.9799,14.7,14.9,29323,0
+WAFDP.US,D,20240625,000000,14.98,15.04,14.85,14.86,28282,0
+WAFDP.US,D,20240626,000000,14.86,15.025,14.82,14.88,32996,0
+WAFDP.US,D,20240627,000000,14.94,15.0699,14.87,14.9,69936,0
+WAFDP.US,D,20240628,000000,14.77,14.86,14.38,14.66,271987,0
+WAFDP.US,D,20240701,000000,14.8,14.8,14.51,14.62,56205,0
+WAFDP.US,D,20240702,000000,14.7,14.75,14.6,14.66,24084,0
+WAFDP.US,D,20240703,000000,14.7,14.98,14.7,14.96,18211,0
+WAFDP.US,D,20240705,000000,14.97,15.0599,14.895,15.04,16546,0
+WAFDP.US,D,20240708,000000,15.05,15.12,14.94,15.01,32864,0
+WAFDP.US,D,20240709,000000,15,15.12,14.9,15.12,18010,0
+WAFDP.US,D,20240710,000000,15.12,15.2,15.12,15.14,35576,0
+WAFDP.US,D,20240711,000000,15.3,15.49,15.27,15.49,21194,0
+WAFDP.US,D,20240712,000000,15.5,15.5,15.357,15.43,41700,0
+WAFDP.US,D,20240715,000000,15.5,15.68,15.465,15.65,24085,0
+WAFDP.US,D,20240716,000000,15.65,15.8,15.65,15.8,28659,0
+WAFDP.US,D,20240717,000000,15.8,16.08,15.79,16,20838,0
+WAFDP.US,D,20240718,000000,16.09,16.09,15.78,15.93,18041,0
+WAFDP.US,D,20240719,000000,15.87,15.99,15.81,15.98,18660,0
+WAFDP.US,D,20240722,000000,15.98,16.17,15.93,16,12452,0
+WAFDP.US,D,20240723,000000,15.95,15.97,15.81,15.9,15825,0
+WAFDP.US,D,20240724,000000,15.86,15.8903,15.75,15.86,25327,0
+WAFDP.US,D,20240725,000000,15.86,16.21,15.86,16.17,33906,0
+WAFDP.US,D,20240726,000000,16.21,16.43,16.11,16.43,27818,0
+WAFDP.US,D,20240729,000000,16.43,16.66,16.295,16.54,50115,0
+WAFDP.US,D,20240730,000000,16.54,16.67,16.4,16.58,13381,0
+WAFDP.US,D,20240731,000000,16.23,16.55,16.23,16.5,35844,0
+WAFDP.US,D,20240801,000000,16.5,16.65,16.27,16.5,14393,0
+WAFDP.US,D,20240802,000000,16.44,16.44,16.13,16.32,30342,0
+WAFDP.US,D,20240805,000000,16.05,16.1506,15.79,15.79,24692,0
+WAFDP.US,D,20240806,000000,15.86,16.37,15.86,16.27,25291,0
+WAFDP.US,D,20240807,000000,16.28,16.38,15.8852,16.32,20509,0
+WAFDP.US,D,20240808,000000,16.32,16.4199,16.1014,16.34,14828,0
+WAFDP.US,D,20240809,000000,16.21,16.38,16.2,16.2,21490,0
+WAFDP.US,D,20240812,000000,16.18,16.5,16.0601,16.165,23664,0
+WAFDP.US,D,20240813,000000,16.26,16.4968,16.15,16.29,39441,0
+WAFDP.US,D,20240814,000000,16.28,16.65,16.06,16.5,16351,0
+WAFDP.US,D,20240815,000000,16.66,16.66,16.42,16.5,22916,0
+WAFDP.US,D,20240816,000000,16.52,16.81,16.52,16.73,19327,0
+WAFDP.US,D,20240819,000000,16.87,16.99,16.78,16.98,10103,0
+WAFDP.US,D,20240820,000000,16.9,17.12,16.9,17.06,11964,0
+WAFDP.US,D,20240821,000000,17.06,17.54,17.06,17.54,30211,0
+WAFDP.US,D,20240822,000000,17.49,17.52,17.2701,17.32,24298,0
+WAFDP.US,D,20240823,000000,17.51,17.5199,17.15,17.15,47979,0
+WAFDP.US,D,20240826,000000,17.28,17.48,17.15,17.42,16293,0
+WAFDP.US,D,20240827,000000,17.22,17.44,17.19,17.44,10250,0
+WAFDP.US,D,20240828,000000,17.26,17.46,17.26,17.45,10649,0
+WAFDP.US,D,20240829,000000,17.41,17.57,17.335,17.57,15084,0
+WAFDP.US,D,20240830,000000,17.47,17.61,17.15,17.38,23528,0
+WAFDP.US,D,20240903,000000,17.48,17.64,17.43,17.55,21223,0
+WAFDP.US,D,20240904,000000,17.49,17.85,17.49,17.66,32698,0
+WAFDP.US,D,20240905,000000,17.76,17.76,17.55,17.63,17141,0
+WAFDP.US,D,20240906,000000,17.57,17.88,17.51,17.63,21139,0
+WAFDP.US,D,20240909,000000,17.73,18,17.73,18,20313,0
+WAFDP.US,D,20240910,000000,18,18,17.8001,17.99,17753,0
+WAFDP.US,D,20240911,000000,17.99,18,17.77,17.85,19593,0
+WAFDP.US,D,20240912,000000,17.9999,18.33,17.86,18.33,22638,0
+WAFDP.US,D,20240913,000000,18.39,18.78,18.25,18.68,27300,0
+WAFDP.US,D,20240916,000000,18.73,18.85,18.555,18.73,41885,0
+WAFDP.US,D,20240917,000000,18.83,18.96,18.3501,18.73,31037,0
+WAFDP.US,D,20240918,000000,18.59,18.94,18.43,18.58,27123,0
+WAFDP.US,D,20240919,000000,18.73,18.94,18.668,18.72,32057,0
+WAFDP.US,D,20240920,000000,18.84,18.94,18.66,18.94,13095,0
+WAFDP.US,D,20240923,000000,18.98,18.99,18.7454,18.78,22593,0
+WAFDP.US,D,20240924,000000,18.84,19.05,18.7762,19.05,21248,0
+WAFDP.US,D,20240925,000000,19,19.0499,18.89,18.99,19030,0
+WAFDP.US,D,20240926,000000,19,19,18.885,18.95,28313,0
+WAFDP.US,D,20240927,000000,18.98,19.45,18.98,19.45,48761,0
+WAFDP.US,D,20240930,000000,19.36,19.75,18.98,19.5,302620,0
+WAFDP.US,D,20241001,000000,19.43,19.49,18.95,19.23,51675,0
+WAFDP.US,D,20241002,000000,19.28,19.28,19.15,19.25,10676,0
+WAFDP.US,D,20241003,000000,19.21,19.4199,19.15,19.15,19397,0
+WAFDP.US,D,20241004,000000,19.29,19.29,18.79,19,29559,0
+WAFDP.US,D,20241007,000000,19.05,19.05,18.7501,18.76,3892,0
+WAFDP.US,D,20241008,000000,18.68,18.97,18.5716,18.87,17186,0
+WAFDP.US,D,20241009,000000,18.92,19.43,18.852,19.43,22107,0
+WAFDP.US,D,20241010,000000,19.43,19.43,19.1428,19.21,15585,0
+WAFDP.US,D,20241011,000000,19.28,19.42,19.1101,19.42,8857,0
+WAFDP.US,D,20241014,000000,19.44,19.44,19.2,19.23,22530,0
+WAFDP.US,D,20241015,000000,19.49,19.49,19.25,19.295,27658,0
+WAFDP.US,D,20241016,000000,19.3,19.415,19.29,19.29,26771,0
+WAFDP.US,D,20241017,000000,19.35,19.35,19.02,19.05,11083,0
+WAFDP.US,D,20241018,000000,19.05,19.2699,19.05,19.15,17647,0
+WAFDP.US,D,20241021,000000,19.05,19.05,18.8,18.86,5859,0
+WAFDP.US,D,20241022,000000,19.08,19.08,18.91,18.99,17685,0
+WAFDP.US,D,20241023,000000,18.862,19.0199,18.7101,18.72,23862,0
+WAFDP.US,D,20241024,000000,18.795,18.86,18.5105,18.57,34687,0
+WAFDP.US,D,20241025,000000,18.75,18.8248,18.53,18.58,17956,0
+WAFDP.US,D,20241028,000000,18.58,18.675,18.4328,18.64,8155,0
+WAFDP.US,D,20241029,000000,18.55,18.55,18.28,18.35,8858,0
+WAFDP.US,D,20241030,000000,18.67,18.67,18.4001,18.55,25740,0
+WAFDP.US,D,20241031,000000,18.4,18.5999,18.34,18.34,21489,0
+WAFDP.US,D,20241101,000000,18.67,18.67,18.06,18.15,18473,0
+WAFDP.US,D,20241104,000000,18.21,18.47,18.21,18.47,14363,0
+WAFDP.US,D,20241105,000000,18.32,18.77,18.23,18.75,19613,0
+WAFDP.US,D,20241106,000000,18.68,18.7,18.3701,18.46,10282,0
+WAFDP.US,D,20241107,000000,18.43,18.52,18.25,18.37,19427,0
+WAFDP.US,D,20241108,000000,18.5,18.64,18.385,18.385,16297,0
+WAFDP.US,D,20241111,000000,18.38,18.5,18.02,18.27,23092,0
+WAFDP.US,D,20241112,000000,18.26,18.26,17.83,17.84,30179,0
+WAFDP.US,D,20241113,000000,18,18,17.64,17.8,29258,0
+WAFDP.US,D,20241114,000000,17.69,17.92,17.65,17.81,9603,0
+WAFDP.US,D,20241115,000000,17.82,17.8291,17.62,17.76,10929,0
+WAFDP.US,D,20241118,000000,17.83,17.88,17.66,17.74,9445,0
+WAFDP.US,D,20241119,000000,17.67,17.67,17.2,17.32,33488,0
+WAFDP.US,D,20241120,000000,17.29,17.4088,17.18,17.25,30702,0
+WAFDP.US,D,20241121,000000,17.22,17.52,17.22,17.455,13052,0
+WAFDP.US,D,20241122,000000,17.49,17.6099,17.4686,17.53,7216,0
+WAFDP.US,D,20241125,000000,17.63,17.81,17.6013,17.8,8969,0
+WAFDP.US,D,20241126,000000,17.5544,17.5544,17.25,17.34,7336,0
+WAFDP.US,D,20241127,000000,17.5395,17.5395,17.45,17.51,6574,0
+WAFDP.US,D,20241129,000000,17.55,18.03,17.45,18.03,42050,0
+WAFDP.US,D,20241202,000000,17.77,18,17.76,17.8343,11625,0
+WAFDP.US,D,20241203,000000,17.87,18.07,17.87,17.9101,28349,0
+WAFDP.US,D,20241204,000000,17.92,18.09,17.8718,18.08,11340,0
+WAFDP.US,D,20241205,000000,18.1,18.4,18.1,18.26,28449,0
+WAFDP.US,D,20241206,000000,18.29,18.4099,18.13,18.13,19764,0
+WAFDP.US,D,20241209,000000,18.18,18.3995,17.87,18.02,21870,0
+WAFDP.US,D,20241210,000000,18.06,18.078,17.86,18.05,9347,0
+WAFDP.US,D,20241211,000000,18.09,18.09,17.85,17.87,23094,0
+WAFDP.US,D,20241212,000000,17.8,17.965,17.64,17.7,8999,0
+WAFDP.US,D,20241213,000000,17.65,17.96,17.54,17.96,18677,0
+WAFDP.US,D,20241216,000000,17.6101,18.02,17.6101,18,18834,0
+WAFDP.US,D,20241217,000000,17.85,17.95,17.71,17.8,22522,0
+WAFDP.US,D,20241218,000000,17.83,17.88,17.43,17.6,13372,0
+WAFDP.US,D,20241219,000000,17.45,17.53,17.36,17.52,21065,0
+WAFDP.US,D,20241220,000000,17.39,17.58,17.38,17.43,14165,0
+WAFDP.US,D,20241223,000000,17.4312,17.75,17.4312,17.64,20337,0
+WAFDP.US,D,20241224,000000,17.6499,17.65,17.5101,17.62,5242,0
+WAFDP.US,D,20241226,000000,17.69,17.69,17.3,17.43,31542,0
+WAFDP.US,D,20241227,000000,17.34,17.46,17.31,17.36,16631,0
+WAFDP.US,D,20241230,000000,17.3,17.57,17.19,17.5,26828,0
+WAFDP.US,D,20241231,000000,17.08,17.39,16.66,16.77,213170,0
+WAFDP.US,D,20250102,000000,16.99,17.18,16.94,17.12,28829,0
+WAFDP.US,D,20250103,000000,17.08,17.5,16.9701,17.5,29401,0
+WAFDP.US,D,20250106,000000,17.31,17.3699,17.1,17.2632,20333,0
+WAFDP.US,D,20250107,000000,17.2701,17.2701,16.95,17.12,17671,0
+WAFDP.US,D,20250108,000000,17,17.1499,16.75,16.92,20607,0
+WAFDP.US,D,20250110,000000,16.92,16.9299,16.6,16.6,11901,0
+WAFDP.US,D,20250113,000000,16.5,16.5,16.21,16.435,31509,0
+WAFDP.US,D,20250114,000000,16.54,16.93,16.4,16.89,34550,0
+WAFDP.US,D,20250115,000000,17.36,17.36,17,17.21,19417,0
+WAFDP.US,D,20250116,000000,17.09,17.5198,17.09,17.15,19070,0
+WAFDP.US,D,20250117,000000,17.18,17.382,16.92,16.93,34602,0
+WAFDP.US,D,20250121,000000,16.91,17.6,16.91,17.25,8980,0
+WAFDP.US,D,20250122,000000,17.4,17.4,17.02,17.13,3771,0
+WAFDP.US,D,20250123,000000,17.03,17.2239,16.91,16.92,6007,0
+WAFDP.US,D,20250124,000000,17.2799,17.2799,17.11,17.175,13324,0
+WAFDP.US,D,20250127,000000,17.2,17.24,16.855,16.89,74209,0
+WAFDP.US,D,20250128,000000,16.85,17,16.71,16.71,23191,0
+WAFDP.US,D,20250129,000000,16.9773,16.9773,16.551,16.61,15431,0
+WAFDP.US,D,20250130,000000,16.59,16.75,16.59,16.7,16814,0
+WAFDP.US,D,20250131,000000,16.6,16.9,16.6,16.71,14802,0
+WAFDP.US,D,20250203,000000,16.75,16.78,16.63,16.73,26257,0
+WAFDP.US,D,20250204,000000,16.8,16.8,16.69,16.72,12675,0
+WAFDP.US,D,20250205,000000,16.7668,16.86,16.6827,16.75,16230,0
+WAFDP.US,D,20250206,000000,16.69,16.76,16.64,16.64,41615,0
+WAFDP.US,D,20250207,000000,16.62,16.79,16.62,16.7,8791,0
+WAFDP.US,D,20250210,000000,16.75,16.75,16.6201,16.695,8952,0
+WAFDP.US,D,20250211,000000,16.79,16.79,16.6129,16.65,7055,0
+WAFDP.US,D,20250212,000000,16.58,16.6199,16.31,16.6,15082,0
+WAFDP.US,D,20250213,000000,16.61,16.8,16.5786,16.79,8486,0
+WAFDP.US,D,20250214,000000,16.78,16.7976,16.68,16.77,10604,0
+WAFDP.US,D,20250218,000000,16.61,16.75,16.5193,16.7,19358,0
+WAFDP.US,D,20250219,000000,16.62,16.77,16.62,16.7,26458,0
+WAFDP.US,D,20250220,000000,16.7,16.75,16.5974,16.67,15340,0
+WAFDP.US,D,20250221,000000,16.5928,16.73,16.5813,16.72,13122,0
+WAFDP.US,D,20250224,000000,16.7,16.75,16.62,16.65,33373,0
+WAFDP.US,D,20250225,000000,16.69,16.86,16.69,16.81,32615,0
+WAFDP.US,D,20250226,000000,16.8,16.8,16.66,16.79,12790,0
+WAFDP.US,D,20250227,000000,16.72,16.87,16.71,16.74,13891,0
+WAFDP.US,D,20250228,000000,16.8,16.82,16.66,16.66,13152,0
+WAFDP.US,D,20250303,000000,16.78,16.795,16.56,16.62,39668,0
+WAFDP.US,D,20250304,000000,16.59,16.83,16.55,16.7,12617,0
+WAFDP.US,D,20250305,000000,16.6936,16.6936,16.56,16.59,9500,0
+WAFDP.US,D,20250306,000000,16.56,16.61,16.55,16.56,21473,0
+WAFDP.US,D,20250307,000000,16.6,16.6,16.55,16.58,4510,0
+WAFDP.US,D,20250310,000000,16.59,16.6799,16.3,16.39,23939,0
+WAFDP.US,D,20250311,000000,16.28,16.44,16.22,16.2404,10129,0
+WAFDP.US,D,20250312,000000,16.3,16.3,16.16,16.23,19526,0
+WAFDP.US,D,20250313,000000,16.2488,16.4,16.205,16.4,8451,0
+WAFDP.US,D,20250314,000000,16.23,16.65,16.23,16.545,7399,0
+WAFDP.US,D,20250317,000000,16.45,16.67,16.4,16.59,5379,0
+WAFDP.US,D,20250318,000000,16.51,16.61,16.5,16.5999,14193,0
+WAFDP.US,D,20250319,000000,16.55,16.66,16.4201,16.46,55126,0
+WAFDP.US,D,20250320,000000,16.4,16.6,16.4,16.55,9015,0
+WAFDP.US,D,20250321,000000,16.48,16.65,16.4678,16.59,24817,0
+WAFDP.US,D,20250324,000000,16.66,16.66,16.43,16.53,30174,0
+WAFDP.US,D,20250325,000000,16.53,16.58,16.5,16.525,16460,0
+WAFDP.US,D,20250326,000000,16.56,16.56,16.4,16.47,13400,0
+WAFDP.US,D,20250327,000000,16.47,16.47,16.32,16.38,20905,0
+WAFDP.US,D,20250328,000000,16.2501,16.3999,16.09,16.34,23398,0
+WAFDP.US,D,20250331,000000,16.06,16.24,15.76,16.24,47751,0
+WAFDP.US,D,20250401,000000,16.09,16.44,16.09,16.31,14777,0
+WAFDP.US,D,20250402,000000,16.19,16.36,16.19,16.3,7235,0
+WAFDP.US,D,20250403,000000,16.18,16.27,16.18,16.18,64778,0
+WAFDP.US,D,20250404,000000,16.18,16.3,15.8,16.28,52995,0
+WAFDP.US,D,20250407,000000,15.93,16.47,15.81,16.12,25271,0
+WAFDP.US,D,20250408,000000,16.16,16.26,15.94,15.97,13073,0
+WAFDP.US,D,20250409,000000,15.85,16.37,15.75,16.3,22268,0
+WAFDP.US,D,20250410,000000,16.06,16.1658,15.6106,15.87,14268,0
+WAFDP.US,D,20250411,000000,15.75,15.75,15.5,15.65,14372,0
+WAFDP.US,D,20250414,000000,15.67,15.67,15.45,15.54,31416,0
+WAFDP.US,D,20250415,000000,15.55,15.55,15.44,15.53,36898,0
+WAFDP.US,D,20250416,000000,15.74,15.95,15.7,15.75,18999,0
+WAFDP.US,D,20250417,000000,15.85,15.9,15.75,15.8,18472,0
+WAFDP.US,D,20250421,000000,15.84,15.9,15.7,15.9,10543,0
+WAFDP.US,D,20250422,000000,15.9,15.99,15.9,15.98,13017,0
+WAFDP.US,D,20250423,000000,16.05,16.15,15.57,16.07,29898,0
+WAFDP.US,D,20250424,000000,15.98,16.1,15.98,16.06,7189,0
+WAFDP.US,D,20250425,000000,16.1,16.2,16.0101,16.2,12664,0
+WAFDP.US,D,20250428,000000,16.2,16.25,16.0801,16.25,25503,0
+WAFDP.US,D,20250429,000000,16.2,16.48,16.1107,16.375,36139,0
+WAFDP.US,D,20250430,000000,16.23,16.53,16.15,16.5,49668,0
+WAFDP.US,D,20250501,000000,16.55,16.9,16.4,16.75,45446,0
+WAFDP.US,D,20250502,000000,16.98,17.18,16.65,16.99,128216,0
+WAFDP.US,D,20250505,000000,16.7201,16.89,16.66,16.67,10790,0
+WAFDP.US,D,20250506,000000,16.56,16.6,16.45,16.5,6928,0
+WAFDP.US,D,20250507,000000,16.56,16.6899,16.55,16.64,3445,0
+WAFDP.US,D,20250508,000000,16.647,16.647,16.47,16.49,15727,0
+WAFDP.US,D,20250509,000000,16.56,16.6,16.42,16.42,6140,0
+WAFDP.US,D,20250512,000000,16.44,16.505,16.4,16.43,27285,0
+WAFDP.US,D,20250513,000000,16.47,16.47,16.32,16.37,31561,0
+WAFDP.US,D,20250514,000000,16.42,16.4315,16.26,16.3,6047,0
+WAFDP.US,D,20250515,000000,16.4,16.44,16.37,16.41,5838,0
+WAFDP.US,D,20250516,000000,16.44,16.5,16.425,16.4963,5630,0
+WAFDP.US,D,20250519,000000,16.38,16.6,16.38,16.48,7755,0
+WAFDP.US,D,20250520,000000,16.49,16.5343,16.31,16.4,14127,0
+WAFDP.US,D,20250521,000000,16.4,16.4,16.1001,16.195,14187,0
+WAFDP.US,D,20250522,000000,16.15,16.36,16.1061,16.36,9486,0
+WAFDP.US,D,20250523,000000,16.18,16.24,15.86,16.14,42762,0
+WAFDP.US,D,20250527,000000,16.26,16.4699,16.12,16.27,8429,0
+WAFDP.US,D,20250528,000000,16.18,16.275,16.11,16.1301,19047,0
+WAFDP.US,D,20250529,000000,16.2594,16.2594,16.01,16.02,31877,0
+WAFDP.US,D,20250530,000000,15.99,15.99,15.32,15.32,268441,0
+WAFDP.US,D,20250602,000000,15.42,15.5846,15.246,15.41,62639,0
+WAFDP.US,D,20250603,000000,15.49,15.68,15.44,15.68,42359,0
+WAFDP.US,D,20250604,000000,15.73,15.82,15.72,15.79,11811,0
+WAFDP.US,D,20250605,000000,15.73,15.88,15.6546,15.874,23561,0
+WAFDP.US,D,20250606,000000,15.8366,15.86,15.75,15.7767,10057,0
+WAFDP.US,D,20250609,000000,15.7,15.8,15.7,15.79,5953,0
+WAFDP.US,D,20250610,000000,15.7646,15.8132,15.75,15.79,6145,0
+WAFDP.US,D,20250611,000000,15.8499,15.85,15.64,15.64,6834,0
+WAFDP.US,D,20250612,000000,15.77,15.77,15.59,15.66,15155,0
+WAFDP.US,D,20250613,000000,15.65,15.7085,15.55,15.57,16820,0
+WAFDP.US,D,20250616,000000,15.59,15.67,15.55,15.59,12799,0
+WAFDP.US,D,20250617,000000,15.61,15.65,15.59,15.595,16681,0
+WAFDP.US,D,20250618,000000,15.66,15.7,15.555,15.62,22833,0
+WAFDP.US,D,20250620,000000,15.67,15.73,15.6101,15.66,15852,0
+WAFDP.US,D,20250623,000000,15.6725,15.74,15.67,15.7194,13356,0
+WAFDP.US,D,20250624,000000,15.8,15.8222,15.71,15.77,12429,0
+WAFDP.US,D,20250625,000000,15.82,15.92,15.78,15.82,13660,0
+WAFDP.US,D,20250626,000000,15.8644,15.94,15.8644,15.94,7015,0
+WAFDP.US,D,20250627,000000,16,16,15.85,15.85,13425,0
+WAFDP.US,D,20250630,000000,15.75,15.75,15.35,15.44,78411,0
+WAFDP.US,D,20250701,000000,15.64,15.69,15.5,15.67,27572,0
+WAFDP.US,D,20250702,000000,15.65,15.85,15.5043,15.76,25146,0
+WAFDP.US,D,20250703,000000,15.85,15.9,15.7448,15.83,4131,0
+WAFDP.US,D,20250707,000000,15.75,15.85,15.5501,15.67,26043,0
+WAFDP.US,D,20250708,000000,15.7,15.79,15.65,15.72,11232,0
+WAFDP.US,D,20250709,000000,15.79,15.92,15.7303,15.91,13817,0
+WAFDP.US,D,20250710,000000,15.91,16.2499,15.8601,16.05,45278,0
+WAFDP.US,D,20250711,000000,16.07,16.195,16,16.05,5971,0
+WAFDP.US,D,20250714,000000,16.09,16.11,15.89,15.99,14016,0
+WAFDP.US,D,20250715,000000,16.09,16.1699,15.82,15.94,16274,0
+WAFDP.US,D,20250716,000000,15.91,16.15,15.81,15.81,14442,0
+WAFDP.US,D,20250717,000000,15.9,16.12,15.885,16.1,15930,0
+WAFDP.US,D,20250718,000000,16.15,16.26,16.1201,16.24,12504,0
+WAFDP.US,D,20250721,000000,16.2467,16.33,16.2109,16.33,23707,0
+WAFDP.US,D,20250722,000000,16.3,16.35,16.12,16.35,14540,0
+WAFDP.US,D,20250723,000000,16.35,16.45,16.3433,16.35,10159,0
+WAFDP.US,D,20250724,000000,16.3516,16.4246,16.26,16.39,4019,0
+WAFDP.US,D,20250725,000000,16.43,16.43,16.33,16.33,5114,0
+WAFDP.US,D,20250728,000000,16.35,16.3699,16.19,16.3699,14017,0
+WAFDP.US,D,20250729,000000,16.36,16.45,16.32,16.36,14031,0
+WAFDP.US,D,20250730,000000,16.37,16.5,16.3211,16.39,10016,0
+WAFDP.US,D,20250731,000000,16.33,16.4999,16.33,16.41,5427,0
+WAFDP.US,D,20250801,000000,16.394,16.455,16.04,16.05,48039,0
+WAFDP.US,D,20250804,000000,16.18,16.3883,16.18,16.26,15327,0
+WAFDP.US,D,20250805,000000,16.24,16.3787,16.22,16.2206,12722,0
+WAFDP.US,D,20250806,000000,16.3,16.3558,16.21,16.2399,10717,0
+WAFDP.US,D,20250807,000000,16.21,16.33,16.1802,16.24,9225,0
+WAFDP.US,D,20250808,000000,16.18,16.25,16.1171,16.25,10289,0
+WAFDP.US,D,20250811,000000,16.24,16.25,16.1915,16.205,6503,0
+WAFDP.US,D,20250812,000000,16.25,16.4,16.11,16.19,47098,0
+WAFDP.US,D,20250813,000000,16.28,16.51,16.26,16.31,28340,0
+WAFDP.US,D,20250814,000000,16.43,16.4361,16.22,16.2831,9816,0
+WAFDP.US,D,20250815,000000,16.37,16.41,16.25,16.26,14101,0
+WAFDP.US,D,20250818,000000,16.31,16.36,16.285,16.317,8812,0
+WAFDP.US,D,20250819,000000,16.37,16.55,16.37,16.49,9313,0
+WAFDP.US,D,20250820,000000,16.57,16.59,16.4721,16.53,7870,0
+WAFDP.US,D,20250821,000000,16.535,16.55,16.26,16.385,9255,0
+WAFDP.US,D,20250822,000000,16.5,16.6946,16.5,16.66,13182,0
+WAFDP.US,D,20250825,000000,16.78,16.78,16.59,16.7,10267,0
+WAFDP.US,D,20250826,000000,16.7299,16.73,16.4717,16.6776,6988,0
+WAFDP.US,D,20250827,000000,16.7,16.7099,16.5901,16.6599,11168,0
+WAFDP.US,D,20250828,000000,16.605,16.6942,16.56,16.66,6133,0
+WAFDP.US,D,20250829,000000,16.65,16.9,16.5,16.9,31316,0
+WAFDP.US,D,20250902,000000,16.68,16.898,16.68,16.7146,14718,0
+WAFDP.US,D,20250903,000000,16.75,16.88,16.6,16.765,11936,0
+WAFDP.US,D,20250904,000000,16.78,16.925,16.75,16.92,13756,0
+WAFDP.US,D,20250905,000000,17.02,17.4,16.9999,17.32,57246,0
+WAFDP.US,D,20250908,000000,17.1717,17.41,17.1717,17.26,31460,0
+WAFDP.US,D,20250909,000000,17.23,17.35,17.14,17.17,19319,0
+WAFDP.US,D,20250910,000000,17.25,17.2999,17.16,17.17,10899,0
+WAFDP.US,D,20250911,000000,17.25,17.3499,16.93,16.98,33895,0
+WAFDP.US,D,20250912,000000,17.02,17.225,16.855,16.91,18639,0
+WAFDP.US,D,20250915,000000,17,17.2,16.9639,17,15366,0
+WAFDP.US,D,20250916,000000,17.05,17.13,17,17.07,14281,0
+WAFDP.US,D,20250917,000000,17.12,17.2,17,17.11,12292,0
+WAFDP.US,D,20250918,000000,17.2999,17.2999,17.02,17.08,15272,0
+WAFDP.US,D,20250919,000000,17.12,17.2199,17.02,17.02,11874,0
+WAFDP.US,D,20250922,000000,17.02,17.02,16.75,16.92,26355,0
+WAFDP.US,D,20250923,000000,16.88,16.88,16.59,16.8,26344,0
+WAFDP.US,D,20250924,000000,16.8,16.84,16.695,16.8,53421,0
+WAFDP.US,D,20250925,000000,16.71,16.88,16.71,16.74,9441,0
+WAFDP.US,D,20250926,000000,16.74,16.85,16.67,16.78,23614,0
+WAFDP.US,D,20250929,000000,16.72,16.8299,16.63,16.74,32543,0
+WAFDP.US,D,20250930,000000,16.35,16.5,16.24,16.28,337487,0
+WAFDP.US,D,20251001,000000,16.42,16.57,16.38,16.55,27865,0
+WAFDP.US,D,20251002,000000,16.57,16.69,16.402,16.51,18998,0
+WAFDP.US,D,20251003,000000,16.5,16.6175,16.49,16.55,13764,0
+WAFDP.US,D,20251006,000000,16.42,16.5799,16.42,16.54,14141,0
+WAFDP.US,D,20251007,000000,16.44,16.59,16.4184,16.53,10159,0
+WAFDP.US,D,20251008,000000,16.51,16.5899,16.5,16.5,18777,0
+WAFDP.US,D,20251009,000000,16.54,16.54,16.38,16.479,37549,0
+WAFDP.US,D,20251010,000000,16.53,16.53,16.3463,16.39,22361,0
+WAFDP.US,D,20251013,000000,16.56,16.56,16.465,16.525,6970,0
+WAFDP.US,D,20251014,000000,16.62,16.79,16.5,16.68,49128,0
+WAFDP.US,D,20251015,000000,16.74,16.7437,16.585,16.65,8956,0
+WAFDP.US,D,20251016,000000,16.69,16.69,16.54,16.6,11382,0
+WAFDP.US,D,20251017,000000,16.5,16.57,16.4,16.5,72313,0
+WAFDP.US,D,20251020,000000,16.59,16.62,16.4601,16.56,19839,0
+WAFDP.US,D,20251021,000000,16.56,16.605,16.5501,16.56,8537,0
+WAFDP.US,D,20251022,000000,16.53,16.5899,16.51,16.5401,16354,0
+WAFDP.US,D,20251023,000000,16.58,16.64,16.53,16.615,16306,0
+WAFDP.US,D,20251024,000000,16.66,16.66,16.565,16.585,25249,0
+WAFDP.US,D,20251027,000000,16.68,16.68,16.5301,16.55,11970,0
+WAFDP.US,D,20251028,000000,16.64,16.64,16.525,16.525,17738,0
+WAFDP.US,D,20251029,000000,16.55,16.66,16.5056,16.64,41517,0
+WAFDP.US,D,20251030,000000,16.64,16.64,16.5199,16.54,10965,0
+WAFDP.US,D,20251031,000000,16.64,16.64,16.51,16.54,5281,0
+WAFDP.US,D,20251103,000000,16.48,16.5325,16.41,16.5,24271,0
+WAFDP.US,D,20251104,000000,16.5,16.5,16.4,16.46,30755,0
+WAFDP.US,D,20251105,000000,16.41,16.595,16.41,16.51,20812,0
+WAFDP.US,D,20251106,000000,16.51,16.69,16.5,16.67,12973,0
+WAFDP.US,D,20251107,000000,16.67,16.68,16.52,16.6035,8450,0
+WAFDP.US,D,20251110,000000,16.7,16.7,16.6101,16.6101,24791,0
+WAFDP.US,D,20251111,000000,16.69,16.69,16.62,16.66,4317,0
+WAFDP.US,D,20251112,000000,16.63,16.65,16.6,16.615,4517,0
+WAFDP.US,D,20251113,000000,16.6,16.6162,16.42,16.54,12285,0
+WAFDP.US,D,20251114,000000,16.56,16.59,16.45,16.53,3506,0
+WAFDP.US,D,20251117,000000,16.57,16.6,16.365,16.53,33748,0
+WAFDP.US,D,20251118,000000,16.57,16.58,16.38,16.57,11753,0
+WAFDP.US,D,20251119,000000,16.6,16.6,16.44,16.5,7927,0
+WAFDP.US,D,20251120,000000,16.6,16.63,16.4572,16.51,19441,0
+WAFDP.US,D,20251121,000000,16.56,16.63,16.45,16.52,15900,0
+WAFDP.US,D,20251124,000000,16.58,16.64,16.49,16.61,11277,0
+WAFDP.US,D,20251125,000000,16.62,16.62,16.4263,16.56,24932,0
+WAFDP.US,D,20251126,000000,16.62,16.91,16.46,16.77,80769,0
+WAFDP.US,D,20251128,000000,16.81,16.81,16.72,16.75,14728,0
+WAFDP.US,D,20251201,000000,16.71,16.8,16.65,16.7449,11013,0
+WAFDP.US,D,20251202,000000,16.7,16.899,16.7,16.88,30347,0
+WAFDP.US,D,20251203,000000,16.89,16.9,16.8,16.89,20473,0
+WAFDP.US,D,20251204,000000,16.91,16.91,16.7413,16.86,62874,0
+WAFDP.US,D,20251205,000000,16.86,16.94,16.7775,16.93,27751,0
+WAFDP.US,D,20251208,000000,16.88,16.99,16.7419,16.89,20138,0
+WAFDP.US,D,20251209,000000,17,17.18,16.8901,16.97,29084,0
+WAFDP.US,D,20251210,000000,16.98,17.1699,16.85,17.05,22297,0
+WAFDP.US,D,20251211,000000,17.08,17.0904,17,17,3155,0
+WAFDP.US,D,20251212,000000,17.04,17.04,16.895,16.895,4196,0
+WAFDP.US,D,20251215,000000,16.89,17.05,16.88,16.9199,61377,0
+WAFDP.US,D,20251216,000000,16.96,17.0599,16.86,16.98,20431,0
+WAFDP.US,D,20251217,000000,16.95,17.1499,16.87,16.95,18909,0
+WAFDP.US,D,20251218,000000,17.02,17.08,16.91,16.94,15352,0
+WAFDP.US,D,20251219,000000,16.94,17.0799,16.9052,17,12555,0
+WAFDP.US,D,20251222,000000,17.01,17.07,16.9001,17.04,22555,0
+WAFDP.US,D,20251223,000000,17.03,17.13,16.9,16.99,41459,0
+WAFDP.US,D,20251224,000000,17,17.13,17,17.12,23870,0
+WAFDP.US,D,20251226,000000,17.14,17.3,17.05,17.23,30796,0
+WAFDP.US,D,20251229,000000,17.2049,17.3,17.101,17.27,23347,0
+WAFDP.US,D,20251230,000000,17.22,17.49,17.1452,17.27,112025,0
+WAFDP.US,D,20251231,000000,17.19,17.2,16.76,16.76,260929,0
+WAFDP.US,D,20260102,000000,16.77,16.845,16.6001,16.68,28238,0
+WAFDP.US,D,20260105,000000,16.71,16.83,16.52,16.53,38601,0
+WAFDP.US,D,20260106,000000,16.52,16.5899,16.41,16.47,22470,0
+WAFDP.US,D,20260107,000000,16.57,16.57,16.4,16.4,21370,0
+WAFDP.US,D,20260108,000000,16.45,16.52,16.41,16.42,16764,0
+WAFDP.US,D,20260109,000000,16.54,16.598,16.43,16.57,23196,0
+WAFDP.US,D,20260112,000000,16.47,16.68,16.47,16.64,7602,0
+WAFDP.US,D,20260113,000000,16.7199,16.7199,16.55,16.57,14877,0
+WAFDP.US,D,20260114,000000,16.65,16.66,16.56,16.62,10718,0
+WAFDP.US,D,20260115,000000,16.69,16.72,16.64,16.69,16905,0
+WAFDP.US,D,20260116,000000,16.69,16.72,16.64,16.72,15638,0
+WAFDP.US,D,20260120,000000,16.69,16.7,16.6,16.67,25758,0
+WAFDP.US,D,20260121,000000,16.65,16.72,16.6,16.61,28762,0
+WAFDP.US,D,20260122,000000,16.66,16.74,16.57,16.64,14886,0
+WAFDP.US,D,20260123,000000,16.6518,16.7,16.61,16.62,5740,0
+WAFDP.US,D,20260126,000000,16.66,16.67,16.5,16.54,15615,0
+WAFDP.US,D,20260127,000000,16.4401,16.6001,16.4401,16.56,12431,0
+WAFDP.US,D,20260128,000000,16.53,16.6,16.52,16.52,12266,0
+WAFDP.US,D,20260129,000000,16.515,16.58,16.515,16.58,14436,0
+WAFDP.US,D,20260130,000000,16.58,16.64,16.4,16.57,18652,0
+WAFDP.US,D,20260202,000000,16.577,16.66,16.57,16.57,8417,0
+WAFDP.US,D,20260203,000000,16.63,16.63,16.45,16.59,16218,0
+WAFDP.US,D,20260204,000000,16.515,16.59,16.495,16.52,13359,0
+WAFDP.US,D,20260205,000000,16.57,16.58,16.549,16.57,17473,0
+WAFDP.US,D,20260206,000000,16.6,16.66,16.56,16.6202,21988,0
+WAFDP.US,D,20260209,000000,16.63,16.66,16.61,16.64,3648,0
+WAFDP.US,D,20260210,000000,16.63,16.79,16.63,16.79,28927,0
+WAFDP.US,D,20260211,000000,16.84,16.84,16.72,16.74,20823,0
+WAFDP.US,D,20260212,000000,16.74,16.77,16.66,16.69,22452,0
+WAFDP.US,D,20260213,000000,16.73,16.98,16.665,16.98,31571,0
+WAFDP.US,D,20260217,000000,16.97,17.19,16.88,16.95,39316,0
+WAFDP.US,D,20260218,000000,17.05,17.17,16.9101,17.07,9872,0
diff --git a/daily/us/nasdaq stocks/3/wafu.us.txt b/daily/us/nasdaq stocks/3/wafu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5bbf5098bf1161e16c5c3224d093f3438d0cc54d
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wafu.us.txt	
@@ -0,0 +1,1699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WAFU.US,D,20190501,000000,4.01,4.7599,4,4.63,42162,0
+WAFU.US,D,20190502,000000,4.66,4.66,4.19,4.6,15342,0
+WAFU.US,D,20190503,000000,4.5225,4.69,4.31,4.51,9363,0
+WAFU.US,D,20190506,000000,4.25,4.4941,4.25,4.35,8955,0
+WAFU.US,D,20190507,000000,4.3705,4.5,3.95,3.95,10835,0
+WAFU.US,D,20190508,000000,4.16,4.205,3.9,4,4843,0
+WAFU.US,D,20190509,000000,4,4,3.73,3.95,2579,0
+WAFU.US,D,20190510,000000,3.886,3.886,3.62,3.8,12848,0
+WAFU.US,D,20190513,000000,3.75,3.8,3.65,3.8,931,0
+WAFU.US,D,20190514,000000,3.98,3.98,3.8799,3.8799,309,0
+WAFU.US,D,20190515,000000,4,4,3.9,3.9,208,0
+WAFU.US,D,20190516,000000,3.98,3.99,3.98,3.99,1260,0
+WAFU.US,D,20190517,000000,3.9999,3.9999,3.51,3.51,1352,0
+WAFU.US,D,20190520,000000,4,4,3.5,3.71,2158,0
+WAFU.US,D,20190521,000000,3.96,3.96,3.56,3.56,619,0
+WAFU.US,D,20190522,000000,3.7,3.7,3.7,3.7,127,0
+WAFU.US,D,20190523,000000,3.26,3.325,3,3,5404,0
+WAFU.US,D,20190524,000000,3.5,3.5,2.8301,3.24,1786,0
+WAFU.US,D,20190528,000000,3.64,3.74,3.05,3.35,1004,0
+WAFU.US,D,20190529,000000,3.6899,3.6899,3.5,3.5,232,0
+WAFU.US,D,20190530,000000,3.49,3.5,2.86,2.86,756,0
+WAFU.US,D,20190531,000000,3.65,3.72,3.55,3.55,3761,0
+WAFU.US,D,20190603,000000,3.49,3.49,3,3.15,1308,0
+WAFU.US,D,20190604,000000,3.09,3.499,2.67,2.67,3662,0
+WAFU.US,D,20190605,000000,3.44,3.44,2.99,3,2654,0
+WAFU.US,D,20190606,000000,3.133,3.133,2.73,3.08,579,0
+WAFU.US,D,20190607,000000,3.07,3.0986,2.62,2.67,2027,0
+WAFU.US,D,20190610,000000,3.0999,3.0999,3.0999,3.0999,238,0
+WAFU.US,D,20190611,000000,2.75,2.75,2.75,2.75,600,0
+WAFU.US,D,20190612,000000,2.68,3.08,2.68,2.8399,1031,0
+WAFU.US,D,20190613,000000,2.7158,2.7619,2.6,2.6,2242,0
+WAFU.US,D,20190614,000000,2.45,2.5999,2.45,2.45,591,0
+WAFU.US,D,20190617,000000,2.6,2.6,2.28,2.59,629,0
+WAFU.US,D,20190618,000000,2.5387,3.6019,2.3919,3,46754,0
+WAFU.US,D,20190619,000000,3.06,3.18,2.53,2.74,7628,0
+WAFU.US,D,20190620,000000,3,4.45,2.56,3,130959,0
+WAFU.US,D,20190621,000000,2.99,3.08,2.6101,2.71,32803,0
+WAFU.US,D,20190624,000000,2.71,3.0367,2.4238,2.85,12573,0
+WAFU.US,D,20190625,000000,2.8,2.9699,2.55,2.55,11811,0
+WAFU.US,D,20190626,000000,2.944,3.35,2.56,2.95,38491,0
+WAFU.US,D,20190627,000000,2.9,2.96,2.9,2.9372,1721,0
+WAFU.US,D,20190628,000000,2.91,3.15,2.6435,2.93,60807,0
+WAFU.US,D,20190701,000000,3.28,3.28,2.715,3.12,6875,0
+WAFU.US,D,20190702,000000,3.0999,3.0999,2.8,2.8,535,0
+WAFU.US,D,20190703,000000,3.06,3.12,2.65,3.12,3676,0
+WAFU.US,D,20190705,000000,3.1,3.1,2.8256,3.05,851,0
+WAFU.US,D,20190708,000000,3.1,3.49,3.05,3.29,41676,0
+WAFU.US,D,20190709,000000,3.49,3.49,3.151,3.42,2313,0
+WAFU.US,D,20190710,000000,3.4,3.4,2.85,3,8716,0
+WAFU.US,D,20190711,000000,3.35,3.35,2.9094,2.99,3106,0
+WAFU.US,D,20190712,000000,3.11,3.33,2.9212,3.2,4461,0
+WAFU.US,D,20190715,000000,3.22,3.35,3,3.01,3714,0
+WAFU.US,D,20190716,000000,3.1,3.2109,2.8501,3,6897,0
+WAFU.US,D,20190717,000000,3.08,3.14,3,3.06,5388,0
+WAFU.US,D,20190718,000000,3.15,3.3,2.9684,3.156,17203,0
+WAFU.US,D,20190719,000000,3.095,3.38,3,3.32,14890,0
+WAFU.US,D,20190722,000000,3.35,3.35,3.02,3.1237,13008,0
+WAFU.US,D,20190723,000000,3.27,3.3485,2.9937,3.14,39389,0
+WAFU.US,D,20190724,000000,3.2,3.3699,3.01,3.11,16015,0
+WAFU.US,D,20190725,000000,3.06,3.18,2.98,3.04,8367,0
+WAFU.US,D,20190726,000000,3.15,3.15,2.85,2.98,5714,0
+WAFU.US,D,20190729,000000,3.06,3.1,2.85,2.91,5188,0
+WAFU.US,D,20190730,000000,2.9975,3.05,2.856,2.9599,12584,0
+WAFU.US,D,20190731,000000,3.02,3.2599,2.85,3.1699,14714,0
+WAFU.US,D,20190801,000000,3.14,3.14,2.81,3,5069,0
+WAFU.US,D,20190802,000000,2.95,3.1,2.92,2.97,4959,0
+WAFU.US,D,20190805,000000,3.1199,3.2499,2.95,3.0952,1132,0
+WAFU.US,D,20190806,000000,3.12,3.12,2.85,3.1,2079,0
+WAFU.US,D,20190807,000000,3.06,3.06,2.52,2.68,12025,0
+WAFU.US,D,20190808,000000,2.551,2.7,2.5,2.68,2921,0
+WAFU.US,D,20190809,000000,2.56,2.6875,2.42,2.48,9439,0
+WAFU.US,D,20190812,000000,2.65,2.65,2.3301,2.3886,12742,0
+WAFU.US,D,20190813,000000,2.35,2.3561,2.34,2.34,3307,0
+WAFU.US,D,20190814,000000,2.34,2.34,2.301,2.34,1209,0
+WAFU.US,D,20190815,000000,2.4,2.43,2.32,2.3252,5799,0
+WAFU.US,D,20190816,000000,2.45,2.45,2.32,2.45,3595,0
+WAFU.US,D,20190819,000000,2.39,2.45,1.7701,2.24,7199,0
+WAFU.US,D,20190820,000000,2.4699,2.4699,1.99,2.4385,4037,0
+WAFU.US,D,20190821,000000,2.45,2.62,2.22,2.22,4155,0
+WAFU.US,D,20190822,000000,2.22,2.67,2.22,2.67,910,0
+WAFU.US,D,20190823,000000,2.559,2.6,2.3,2.4723,2958,0
+WAFU.US,D,20190826,000000,2.55,2.8565,2.55,2.7027,947,0
+WAFU.US,D,20190827,000000,2.75,2.82,2.6,2.799,2826,0
+WAFU.US,D,20190828,000000,2.7,2.79,2.7,2.75,3506,0
+WAFU.US,D,20190829,000000,2.79,2.8,2.54,2.65,14587,0
+WAFU.US,D,20190830,000000,2.7,2.82,2.7,2.82,11534,0
+WAFU.US,D,20190903,000000,2.8499,2.8499,2.7,2.84,3430,0
+WAFU.US,D,20190904,000000,2.8399,2.8399,2.7,2.8,5713,0
+WAFU.US,D,20190905,000000,2.84,2.84,2.72,2.82,1046,0
+WAFU.US,D,20190906,000000,2.68,2.84,2.68,2.8304,6468,0
+WAFU.US,D,20190909,000000,2.84,2.84,2.72,2.82,1809,0
+WAFU.US,D,20190910,000000,2.84,3.08,2.8,2.9517,10401,0
+WAFU.US,D,20190911,000000,2.98,3.75,2.9057,3.4,118317,0
+WAFU.US,D,20190912,000000,3.9,3.9,3.5,3.56,22841,0
+WAFU.US,D,20190913,000000,3.6375,4.28,3.6,4.09,44046,0
+WAFU.US,D,20190916,000000,4.2039,4.4,3.86,4.102,51264,0
+WAFU.US,D,20190917,000000,3.99,4.39,3.66,4,14491,0
+WAFU.US,D,20190918,000000,3.5611,3.85,3.25,3.4,23635,0
+WAFU.US,D,20190919,000000,3.49,4.18,3.25,3.31,48687,0
+WAFU.US,D,20190920,000000,3.45,3.4984,3.33,3.42,3563,0
+WAFU.US,D,20190923,000000,3.4489,3.4489,3.3,3.42,1737,0
+WAFU.US,D,20190924,000000,3.4,3.4,2.97,3.1999,9510,0
+WAFU.US,D,20190925,000000,3.34,3.34,3.26,3.31,605,0
+WAFU.US,D,20190926,000000,3.39,3.39,3.25,3.3563,705,0
+WAFU.US,D,20190927,000000,3.4899,3.4899,2.8,2.96,9601,0
+WAFU.US,D,20190930,000000,3.15,3.15,3,3,3722,0
+WAFU.US,D,20191001,000000,3.1499,3.1499,2.8,2.82,3762,0
+WAFU.US,D,20191002,000000,2.85,2.99,2.8,2.8,2869,0
+WAFU.US,D,20191003,000000,2.98,2.98,2.55,2.8,1512,0
+WAFU.US,D,20191004,000000,2.68,2.68,2.52,2.59,505,0
+WAFU.US,D,20191007,000000,2.55,2.55,2.36,2.36,2950,0
+WAFU.US,D,20191008,000000,2.33,2.4,2.33,2.4,373,0
+WAFU.US,D,20191009,000000,2.88,2.88,2.7675,2.7675,419,0
+WAFU.US,D,20191010,000000,2.87,2.87,2.7329,2.7999,398,0
+WAFU.US,D,20191011,000000,2.71,2.71,2.4623,2.4623,834,0
+WAFU.US,D,20191014,000000,2.46,2.47,2.2973,2.2973,3780,0
+WAFU.US,D,20191015,000000,2.4,2.45,2.2,2.41,4305,0
+WAFU.US,D,20191017,000000,2.51,2.51,2.51,2.51,139,0
+WAFU.US,D,20191018,000000,2.7304,2.7304,2.7304,2.7304,125,0
+WAFU.US,D,20191022,000000,2.5795,2.5795,2.5795,2.5795,300,0
+WAFU.US,D,20191024,000000,2.55,2.6,2.55,2.6,702,0
+WAFU.US,D,20191025,000000,2.62,2.62,2.6113,2.6113,1111,0
+WAFU.US,D,20191028,000000,2.63,2.9304,2.475,2.77,10925,0
+WAFU.US,D,20191029,000000,2.5,2.56,2.4292,2.4292,3830,0
+WAFU.US,D,20191030,000000,2.5999,2.5999,2.5999,2.5999,151,0
+WAFU.US,D,20191031,000000,2.6001,2.85,2.3,2.3,5845,0
+WAFU.US,D,20191101,000000,2.3,2.3,2.253,2.253,1533,0
+WAFU.US,D,20191104,000000,2.18,2.251,2.18,2.2,2256,0
+WAFU.US,D,20191105,000000,2.4999,2.4999,2.18,2.29,2250,0
+WAFU.US,D,20191106,000000,2.21,2.21,2.2,2.2,200,0
+WAFU.US,D,20191107,000000,2.2,2.2,2.17,2.17,209,0
+WAFU.US,D,20191108,000000,2.15,2.1735,2.13,2.165,1609,0
+WAFU.US,D,20191111,000000,2.1712,2.1712,1.3775,1.4536,21055,0
+WAFU.US,D,20191112,000000,1.19,1.46,1.17,1.43,17073,0
+WAFU.US,D,20191113,000000,1.48,1.9699,1.45,1.51,18435,0
+WAFU.US,D,20191114,000000,1.5,1.5,1.4939,1.4939,1863,0
+WAFU.US,D,20191115,000000,1.27,1.428,1.27,1.428,3802,0
+WAFU.US,D,20191118,000000,1.275,1.4146,1.275,1.4146,356,0
+WAFU.US,D,20191120,000000,1.2599,1.3,1.2599,1.26,2897,0
+WAFU.US,D,20191121,000000,1.375,6.24,1.375,2.75,5052381,0
+WAFU.US,D,20191122,000000,3,3.55,2.2,2.7599,767052,0
+WAFU.US,D,20191125,000000,2.21,2.76,2.15,2.45,79797,0
+WAFU.US,D,20191126,000000,2.01,2.3627,2.01,2.21,78855,0
+WAFU.US,D,20191127,000000,2.2,2.3626,1.8201,1.98,63222,0
+WAFU.US,D,20191129,000000,2,2.0254,1.8546,1.98,11009,0
+WAFU.US,D,20191202,000000,1.9,1.9477,1.8,1.83,26539,0
+WAFU.US,D,20191203,000000,1.8,1.8035,1.5801,1.73,64426,0
+WAFU.US,D,20191204,000000,1.6312,1.82,1.55,1.72,65391,0
+WAFU.US,D,20191205,000000,1.55,1.726,1.55,1.65,16497,0
+WAFU.US,D,20191206,000000,1.6052,1.85,1.6052,1.8392,35285,0
+WAFU.US,D,20191209,000000,1.85,1.85,1.62,1.77,46379,0
+WAFU.US,D,20191210,000000,1.705,1.7999,1.6101,1.6634,38763,0
+WAFU.US,D,20191211,000000,1.6871,1.78,1.67,1.77,10558,0
+WAFU.US,D,20191212,000000,1.715,1.77,1.62,1.753,26800,0
+WAFU.US,D,20191213,000000,1.7588,2.22,1.7441,1.7701,85228,0
+WAFU.US,D,20191216,000000,1.64,1.84,1.64,1.7704,8039,0
+WAFU.US,D,20191217,000000,1.82,1.82,1.725,1.7508,21952,0
+WAFU.US,D,20191218,000000,1.75,1.75,1.6647,1.68,10845,0
+WAFU.US,D,20191219,000000,1.6884,1.69,1.65,1.68,14242,0
+WAFU.US,D,20191220,000000,1.75,1.85,1.6784,1.7705,33782,0
+WAFU.US,D,20191223,000000,1.85,1.9057,1.6803,1.72,10066,0
+WAFU.US,D,20191224,000000,1.84,1.87,1.7,1.7,25677,0
+WAFU.US,D,20191226,000000,1.75,1.75,1.66,1.7084,11945,0
+WAFU.US,D,20191227,000000,1.7,1.7482,1.65,1.65,13701,0
+WAFU.US,D,20191230,000000,1.65,1.715,1.55,1.64,12314,0
+WAFU.US,D,20191231,000000,1.551,1.63,1.5,1.5,36301,0
+WAFU.US,D,20200102,000000,1.52,1.6077,1.5,1.5,6630,0
+WAFU.US,D,20200103,000000,1.5,1.7,1.5,1.63,37351,0
+WAFU.US,D,20200106,000000,1.67,1.67,1.53,1.6,27228,0
+WAFU.US,D,20200107,000000,1.63,1.82,1.63,1.691,14989,0
+WAFU.US,D,20200108,000000,3.44,4.15,2.25,2.27,8151913,0
+WAFU.US,D,20200109,000000,2.01,2.6,2,2.56,303584,0
+WAFU.US,D,20200110,000000,2.46,2.768,2.3143,2.51,92730,0
+WAFU.US,D,20200113,000000,2.54,2.54,2.3,2.5,48260,0
+WAFU.US,D,20200114,000000,2.41,2.6172,2.3117,2.33,93894,0
+WAFU.US,D,20200115,000000,2.31,2.62,2.31,2.5401,54943,0
+WAFU.US,D,20200116,000000,2.6,2.6,2.4062,2.42,8791,0
+WAFU.US,D,20200117,000000,2.5,2.55,2.32,2.45,18071,0
+WAFU.US,D,20200121,000000,2.52,2.52,2.3,2.44,9753,0
+WAFU.US,D,20200122,000000,2.35,2.35,2.13,2.15,42572,0
+WAFU.US,D,20200123,000000,2.17,2.17,2,2.0498,14438,0
+WAFU.US,D,20200124,000000,2.04,2.04,1.9512,2,18474,0
+WAFU.US,D,20200127,000000,1.89,1.99,1.84,1.96,4936,0
+WAFU.US,D,20200128,000000,1.84,2,1.84,1.97,16914,0
+WAFU.US,D,20200129,000000,1.7512,1.95,1.7512,1.94,3774,0
+WAFU.US,D,20200130,000000,1.8336,1.9002,1.7201,1.89,34144,0
+WAFU.US,D,20200131,000000,1.85,1.9,1.7218,1.86,14795,0
+WAFU.US,D,20200203,000000,1.91,1.91,1.7792,1.8685,7055,0
+WAFU.US,D,20200204,000000,1.86,1.8999,1.8202,1.83,5887,0
+WAFU.US,D,20200205,000000,1.88,3.47,1.83,2.47,1235550,0
+WAFU.US,D,20200206,000000,2.36,2.68,2.1932,2.2,86906,0
+WAFU.US,D,20200207,000000,2.29,2.37,2.175,2.2,21311,0
+WAFU.US,D,20200210,000000,2.1,2.475,2.1,2.32,19709,0
+WAFU.US,D,20200211,000000,2.2769,2.3838,2.2769,2.29,7683,0
+WAFU.US,D,20200212,000000,2.3423,2.65,2.28,2.29,60242,0
+WAFU.US,D,20200213,000000,2.22,2.3785,2.04,2.2261,52029,0
+WAFU.US,D,20200214,000000,2.23,2.23,2.07,2.16,5419,0
+WAFU.US,D,20200218,000000,2.1856,2.21,2.11,2.1306,18565,0
+WAFU.US,D,20200219,000000,2.1275,2.6,2.1275,2.3,53526,0
+WAFU.US,D,20200220,000000,2.29,2.3733,2.1925,2.333,3752,0
+WAFU.US,D,20200221,000000,2.3186,2.4,2.2333,2.28,8900,0
+WAFU.US,D,20200224,000000,2.19,2.24,2.13,2.24,2166,0
+WAFU.US,D,20200225,000000,2.2265,2.295,2.17,2.17,5584,0
+WAFU.US,D,20200226,000000,2.28,2.95,2.255,2.34,225435,0
+WAFU.US,D,20200227,000000,3.23,3.23,2.5,2.5702,257274,0
+WAFU.US,D,20200228,000000,2.66,2.882,2.21,2.4,58185,0
+WAFU.US,D,20200302,000000,2.33,2.3799,2.0286,2.22,61871,0
+WAFU.US,D,20200303,000000,2.22,2.33,2.22,2.3,4259,0
+WAFU.US,D,20200304,000000,2.34,3,2.31,2.64,124420,0
+WAFU.US,D,20200305,000000,2.42,2.79,2.412,2.46,44301,0
+WAFU.US,D,20200306,000000,2.5,2.5833,2.4,2.4,20368,0
+WAFU.US,D,20200309,000000,2.2,2.39,1.3,1.31,109690,0
+WAFU.US,D,20200310,000000,1.52,1.85,1.4229,1.56,238072,0
+WAFU.US,D,20200311,000000,1.5,1.86,1.5,1.79,70498,0
+WAFU.US,D,20200312,000000,1.73,2.25,1.5,1.98,163183,0
+WAFU.US,D,20200313,000000,1.57,1.97,1.57,1.67,55593,0
+WAFU.US,D,20200316,000000,1.55,1.6904,1.45,1.45,22345,0
+WAFU.US,D,20200317,000000,1.45,1.4951,1.22,1.36,37624,0
+WAFU.US,D,20200318,000000,1.3201,1.4,1.3,1.33,20520,0
+WAFU.US,D,20200319,000000,1.3173,1.8,1.2,1.4,87445,0
+WAFU.US,D,20200320,000000,1.46,1.79,1.425,1.65,88915,0
+WAFU.US,D,20200323,000000,1.65,1.7234,1.42,1.48,20601,0
+WAFU.US,D,20200324,000000,1.46,1.5999,1.46,1.58,5865,0
+WAFU.US,D,20200325,000000,1.51,1.8,1.5,1.72,23672,0
+WAFU.US,D,20200326,000000,1.64,1.6799,1.55,1.58,7695,0
+WAFU.US,D,20200327,000000,1.57,1.6099,1.57,1.57,1365,0
+WAFU.US,D,20200330,000000,1.59,1.6824,1.55,1.6001,16038,0
+WAFU.US,D,20200331,000000,1.625,1.92,1.6,1.64,86232,0
+WAFU.US,D,20200401,000000,1.5001,1.6,1.5,1.5,7927,0
+WAFU.US,D,20200402,000000,1.58,1.58,1.39,1.523,22500,0
+WAFU.US,D,20200403,000000,1.58,1.58,1.41,1.41,9539,0
+WAFU.US,D,20200406,000000,1.5,1.61,1.5,1.58,8054,0
+WAFU.US,D,20200407,000000,1.5101,1.59,1.39,1.59,3315,0
+WAFU.US,D,20200408,000000,1.458,1.58,1.458,1.58,866,0
+WAFU.US,D,20200409,000000,1.56,1.6,1.42,1.5263,21990,0
+WAFU.US,D,20200413,000000,1.56,1.56,1.4653,1.4751,6307,0
+WAFU.US,D,20200414,000000,1.56,1.9,1.51,1.85,92364,0
+WAFU.US,D,20200415,000000,1.85,1.85,1.43,1.59,29248,0
+WAFU.US,D,20200416,000000,1.67,1.67,1.51,1.51,6568,0
+WAFU.US,D,20200417,000000,1.54,1.6373,1.52,1.62,5921,0
+WAFU.US,D,20200420,000000,1.67,1.67,1.5,1.5,9029,0
+WAFU.US,D,20200421,000000,1.5,1.6068,1.5,1.6068,3936,0
+WAFU.US,D,20200422,000000,1.67,1.67,1.58,1.58,4780,0
+WAFU.US,D,20200423,000000,1.6,1.686,1.52,1.5843,3788,0
+WAFU.US,D,20200424,000000,1.6,1.6292,1.58,1.5951,4354,0
+WAFU.US,D,20200427,000000,1.7487,1.7487,1.57,1.581,6518,0
+WAFU.US,D,20200428,000000,1.58,1.6399,1.58,1.62,2398,0
+WAFU.US,D,20200429,000000,1.63,1.69,1.6101,1.677,12447,0
+WAFU.US,D,20200430,000000,1.73,1.73,1.59,1.595,4476,0
+WAFU.US,D,20200501,000000,1.5691,1.6492,1.5192,1.54,4668,0
+WAFU.US,D,20200504,000000,1.51,1.6335,1.51,1.52,4395,0
+WAFU.US,D,20200505,000000,1.61,1.61,1.51,1.51,4012,0
+WAFU.US,D,20200506,000000,1.5334,1.5334,1.49,1.515,3733,0
+WAFU.US,D,20200507,000000,1.58,1.58,1.5005,1.5005,4735,0
+WAFU.US,D,20200508,000000,1.5,1.54,1.49,1.535,7220,0
+WAFU.US,D,20200511,000000,1.5,1.6,1.5,1.6,19126,0
+WAFU.US,D,20200512,000000,1.61,1.75,1.6,1.74,27522,0
+WAFU.US,D,20200513,000000,1.87,1.87,1.53,1.7001,20450,0
+WAFU.US,D,20200514,000000,1.63,1.735,1.63,1.7,5777,0
+WAFU.US,D,20200515,000000,1.63,1.69,1.61,1.61,8562,0
+WAFU.US,D,20200518,000000,1.6101,1.7578,1.6,1.71,8554,0
+WAFU.US,D,20200519,000000,1.65,1.73,1.64,1.66,4178,0
+WAFU.US,D,20200520,000000,1.69,2.12,1.5701,1.82,119674,0
+WAFU.US,D,20200521,000000,1.7935,1.9,1.7001,1.87,19175,0
+WAFU.US,D,20200522,000000,1.86,1.97,1.7589,1.8,17202,0
+WAFU.US,D,20200526,000000,1.87,2.5,1.82,2.41,377868,0
+WAFU.US,D,20200527,000000,2.5,2.7185,2.18,2.5,58126,0
+WAFU.US,D,20200528,000000,2.22,2.4216,2.1102,2.145,26420,0
+WAFU.US,D,20200529,000000,2.11,2.1549,2.05,2.05,13563,0
+WAFU.US,D,20200601,000000,2.05,2.05,1.8901,2,20782,0
+WAFU.US,D,20200602,000000,1.96,2.1,1.96,2.02,5177,0
+WAFU.US,D,20200603,000000,2.06,2.06,1.95,1.9601,8428,0
+WAFU.US,D,20200604,000000,2.1223,2.1223,1.96,1.98,12364,0
+WAFU.US,D,20200605,000000,2.02,2.02,1.97,2,10481,0
+WAFU.US,D,20200608,000000,1.9801,2.07,1.98,2,11119,0
+WAFU.US,D,20200609,000000,1.9801,2.2099,1.9801,2.13,27525,0
+WAFU.US,D,20200610,000000,2.11,2.65,2,2.22,404156,0
+WAFU.US,D,20200611,000000,11,15.39,6.01,7.15,65019543,0
+WAFU.US,D,20200612,000000,5.3,6.98,4.53,5.44,2184838,0
+WAFU.US,D,20200615,000000,4.89,5.1,4.36,4.74,538673,0
+WAFU.US,D,20200616,000000,5,8.7,4.65,7.6,8200502,0
+WAFU.US,D,20200617,000000,6.25,6.89,5.7801,6.38,696968,0
+WAFU.US,D,20200618,000000,5.92,7.36,5.8,6.38,391201,0
+WAFU.US,D,20200619,000000,6.06,6.3084,5.8,6.02,274194,0
+WAFU.US,D,20200622,000000,5.62,5.9,5.3001,5.61,200679,0
+WAFU.US,D,20200623,000000,5.42,5.46,5.01,5.15,231454,0
+WAFU.US,D,20200624,000000,5.2,6.08,5.05,5.21,466805,0
+WAFU.US,D,20200625,000000,5.01,5.3299,4.845,5.02,132085,0
+WAFU.US,D,20200626,000000,4.87,5.0829,4.58,4.6,166056,0
+WAFU.US,D,20200629,000000,4.52,4.55,4.12,4.2,75686,0
+WAFU.US,D,20200630,000000,4.2,4.48,4.18,4.39,58421,0
+WAFU.US,D,20200701,000000,4.27,4.91,4.1398,4.53,160017,0
+WAFU.US,D,20200702,000000,4.41,5.32,4.41,4.9,150952,0
+WAFU.US,D,20200706,000000,4.9,5.6,4.44,4.78,214452,0
+WAFU.US,D,20200707,000000,4.75,4.7799,4.26,4.46,50124,0
+WAFU.US,D,20200708,000000,4.45,4.66,4.31,4.48,53177,0
+WAFU.US,D,20200709,000000,4.37,5.18,4.2638,5,1343457,0
+WAFU.US,D,20200710,000000,7.64,9.24,6.25,7.18,20649431,0
+WAFU.US,D,20200713,000000,6.37,6.66,5.9,6.09,519474,0
+WAFU.US,D,20200714,000000,6,6.14,5.36,5.38,291545,0
+WAFU.US,D,20200715,000000,5.4,5.8,5.4,5.57,77799,0
+WAFU.US,D,20200716,000000,5.53,6.64,5.53,5.9,289838,0
+WAFU.US,D,20200717,000000,6.01,6.05,5.55,5.76,115693,0
+WAFU.US,D,20200720,000000,5.66,5.73,5.26,5.48,93782,0
+WAFU.US,D,20200721,000000,5.41,6.18,5.31,5.9,207646,0
+WAFU.US,D,20200722,000000,5.99,5.99,5.5102,5.78,110636,0
+WAFU.US,D,20200723,000000,5.68,5.8351,5.5,5.68,95872,0
+WAFU.US,D,20200724,000000,5.59,5.74,5.37,5.4,19303,0
+WAFU.US,D,20200727,000000,5.38,5.75,5.36,5.51,413392,0
+WAFU.US,D,20200728,000000,5.48,5.65,5.31,5.61,187799,0
+WAFU.US,D,20200729,000000,5.66,5.7899,5.34,5.62,41935,0
+WAFU.US,D,20200730,000000,5.53,6.49,5.32,6.05,331394,0
+WAFU.US,D,20200731,000000,5.85,5.85,5.33,5.35,64644,0
+WAFU.US,D,20200803,000000,5.41,6.09,5.22,5.31,210347,0
+WAFU.US,D,20200804,000000,5.31,5.73,5.31,5.4069,282500,0
+WAFU.US,D,20200805,000000,5.41,6.2,5.41,5.9491,232835,0
+WAFU.US,D,20200806,000000,5.51,6.03,5.5,5.78,181923,0
+WAFU.US,D,20200807,000000,5.77,5.97,5.64,5.71,48417,0
+WAFU.US,D,20200810,000000,5.71,5.93,5.7,5.78,108420,0
+WAFU.US,D,20200811,000000,5.67,5.9,5.42,5.44,82355,0
+WAFU.US,D,20200812,000000,5.47,5.69,5.37,5.52,88874,0
+WAFU.US,D,20200813,000000,5.4,5.54,5.27,5.28,22193,0
+WAFU.US,D,20200814,000000,5.3,5.45,5.3,5.39,17874,0
+WAFU.US,D,20200817,000000,5.33,5.43,5.02,5.12,74681,0
+WAFU.US,D,20200818,000000,5.05,6,5.01,5.15,361714,0
+WAFU.US,D,20200819,000000,5.25,6.77,5.25,5.62,1029896,0
+WAFU.US,D,20200820,000000,5.45,5.96,5.41,5.51,204301,0
+WAFU.US,D,20200821,000000,5.51,5.72,5.15,5.15,83933,0
+WAFU.US,D,20200824,000000,5.08,5.34,4.4,4.54,155111,0
+WAFU.US,D,20200825,000000,4.55,4.9,4.5301,4.81,114408,0
+WAFU.US,D,20200826,000000,4.73,4.82,4.6357,4.64,15270,0
+WAFU.US,D,20200827,000000,4.55,4.6303,4.21,4.26,101922,0
+WAFU.US,D,20200828,000000,4.21,4.99,4.2,4.44,181558,0
+WAFU.US,D,20200831,000000,4.4,4.58,4.3,4.35,27742,0
+WAFU.US,D,20200901,000000,4.28,4.74,4.12,4.46,108947,0
+WAFU.US,D,20200902,000000,4.43,4.445,4.18,4.33,17858,0
+WAFU.US,D,20200903,000000,4.27,4.33,3.83,4.09,76415,0
+WAFU.US,D,20200904,000000,4.06,4.06,3.8,3.85,58984,0
+WAFU.US,D,20200908,000000,3.81,4.01,3.57,3.57,11027,0
+WAFU.US,D,20200909,000000,3.6,3.72,3.24,3.28,51257,0
+WAFU.US,D,20200910,000000,3.36,3.82,3.3065,3.545,179169,0
+WAFU.US,D,20200911,000000,3.52,3.54,3.17,3.25,86474,0
+WAFU.US,D,20200914,000000,3.22,3.7089,3.1202,3.23,87699,0
+WAFU.US,D,20200915,000000,3.26,3.49,3.2194,3.27,34705,0
+WAFU.US,D,20200916,000000,3.26,3.37,3.03,3.24,19762,0
+WAFU.US,D,20200917,000000,3.19,3.3,3.14,3.29,21112,0
+WAFU.US,D,20200918,000000,3.24,3.48,3.21,3.3,25246,0
+WAFU.US,D,20200921,000000,3.27,3.3557,3.03,3.09,26793,0
+WAFU.US,D,20200922,000000,3.22,3.22,2.85,3,61221,0
+WAFU.US,D,20200923,000000,3.25,3.25,2.8,2.873,23996,0
+WAFU.US,D,20200924,000000,2.79,2.81,2.52,2.68,34837,0
+WAFU.US,D,20200925,000000,2.75,2.9799,2.71,2.89,44364,0
+WAFU.US,D,20200928,000000,3.07,3.48,2.92,3.16,309249,0
+WAFU.US,D,20200929,000000,3.2,3.4307,2.9676,3.265,130819,0
+WAFU.US,D,20200930,000000,3.44,3.75,3.2001,3.68,131633,0
+WAFU.US,D,20201001,000000,3.79,3.89,3.45,3.5145,50776,0
+WAFU.US,D,20201002,000000,3.45,3.72,3.39,3.39,47025,0
+WAFU.US,D,20201005,000000,3.32,3.5673,3.32,3.47,17378,0
+WAFU.US,D,20201006,000000,3.475,3.64,3.3573,3.39,14712,0
+WAFU.US,D,20201007,000000,3.5,3.5,3.2401,3.26,9400,0
+WAFU.US,D,20201008,000000,3.28,3.38,3.19,3.19,32312,0
+WAFU.US,D,20201009,000000,3.27,3.3,3.2,3.2,5198,0
+WAFU.US,D,20201012,000000,3.39,7.77,3.39,6.87,14220778,0
+WAFU.US,D,20201013,000000,4.8,5.84,4.56,4.72,2105562,0
+WAFU.US,D,20201014,000000,4.59,4.5901,4.1601,4.38,276933,0
+WAFU.US,D,20201015,000000,4.18,4.59,4.18,4.55,151659,0
+WAFU.US,D,20201016,000000,4.41,4.95,4.32,4.84,227343,0
+WAFU.US,D,20201019,000000,4.83,5.19,4.5999,4.85,175673,0
+WAFU.US,D,20201020,000000,4.87,4.95,4.67,4.81,38334,0
+WAFU.US,D,20201021,000000,4.6,4.7599,4.5107,4.72,49754,0
+WAFU.US,D,20201022,000000,4.7,4.8399,4.3,4.32,103879,0
+WAFU.US,D,20201023,000000,4.32,5.1001,4.2927,4.53,389077,0
+WAFU.US,D,20201026,000000,4.6,4.9199,4.33,4.38,72036,0
+WAFU.US,D,20201027,000000,4.35,4.4546,4.21,4.29,31412,0
+WAFU.US,D,20201028,000000,4.26,4.2995,4.1,4.1,27311,0
+WAFU.US,D,20201029,000000,4.11,4.3499,4.1,4.1,32205,0
+WAFU.US,D,20201030,000000,4.11,4.408,3.8,3.8,45022,0
+WAFU.US,D,20201102,000000,4.07,4.07,3.8,3.8,18045,0
+WAFU.US,D,20201103,000000,4.09,4.09,3.88,3.9,22269,0
+WAFU.US,D,20201104,000000,3.91,4.1,3.8,3.8,21190,0
+WAFU.US,D,20201105,000000,3.8507,4.03,3.82,3.9,51301,0
+WAFU.US,D,20201106,000000,3.83,4.34,3.83,4.18,94569,0
+WAFU.US,D,20201109,000000,4.01,4.0899,3.77,3.91,65888,0
+WAFU.US,D,20201110,000000,3.97,4,3.73,3.9,37164,0
+WAFU.US,D,20201111,000000,3.82,3.96,3.77,3.87,17947,0
+WAFU.US,D,20201112,000000,3.87,4.6,3.87,4.29,278861,0
+WAFU.US,D,20201113,000000,4.41,4.4403,4.05,4.37,82406,0
+WAFU.US,D,20201116,000000,4.5709,4.5709,4.2536,4.28,27103,0
+WAFU.US,D,20201117,000000,4.28,4.4,4.12,4.1487,17602,0
+WAFU.US,D,20201118,000000,4.14,4.7475,4.14,4.4,260531,0
+WAFU.US,D,20201119,000000,4.48,4.59,4.19,4.4,115877,0
+WAFU.US,D,20201120,000000,4.4,4.4,4.1983,4.33,31547,0
+WAFU.US,D,20201123,000000,4.3,4.38,4.26,4.34,25265,0
+WAFU.US,D,20201124,000000,4.26,4.66,4.26,4.47,118811,0
+WAFU.US,D,20201125,000000,4.66,5.28,4.3,4.78,436546,0
+WAFU.US,D,20201127,000000,4.65,4.704,4.28,4.365,85920,0
+WAFU.US,D,20201130,000000,4.4,4.69,4.2,4.43,83341,0
+WAFU.US,D,20201201,000000,4.36,4.64,4.29,4.34,74565,0
+WAFU.US,D,20201202,000000,4.26,4.33,4.06,4.12,86655,0
+WAFU.US,D,20201203,000000,4.12,4.41,4.1,4.34,70817,0
+WAFU.US,D,20201204,000000,4.28,4.47,4.17,4.18,43806,0
+WAFU.US,D,20201207,000000,4.17,4.3373,4.13,4.3,31292,0
+WAFU.US,D,20201208,000000,4.35,4.35,4.17,4.19,29220,0
+WAFU.US,D,20201209,000000,4.01,4.13,3.84,4.02,99659,0
+WAFU.US,D,20201210,000000,4.02,4.27,3.91,4.17,107303,0
+WAFU.US,D,20201211,000000,4.1207,4.135,3.98,4.1,11570,0
+WAFU.US,D,20201214,000000,4.07,4.09,3.93,4.03,29707,0
+WAFU.US,D,20201215,000000,4.03,4.09,3.95,4.04,14981,0
+WAFU.US,D,20201216,000000,4.04,4.11,3.86,4.02,12273,0
+WAFU.US,D,20201217,000000,3.99,4.21,3.945,4.04,77268,0
+WAFU.US,D,20201218,000000,4.02,4.09,3.94,4.07,23730,0
+WAFU.US,D,20201221,000000,3.9798,4.13,3.89,3.9,47017,0
+WAFU.US,D,20201222,000000,3.89,3.99,3.66,3.68,28315,0
+WAFU.US,D,20201223,000000,3.74,3.84,3.71,3.75,25294,0
+WAFU.US,D,20201224,000000,3.82,3.85,3.75,3.7773,13419,0
+WAFU.US,D,20201228,000000,3.8,5.15,3.7,3.83,663340,0
+WAFU.US,D,20201229,000000,4.4816,6.37,3.96,4.57,2459399,0
+WAFU.US,D,20201230,000000,4.18,4.3,3.86,3.99,204223,0
+WAFU.US,D,20201231,000000,3.94,3.9899,3.88,3.93,68085,0
+WAFU.US,D,20210104,000000,3.89,4.01,3.87,3.91,45129,0
+WAFU.US,D,20210105,000000,3.92,3.98,3.81,3.84,61249,0
+WAFU.US,D,20210106,000000,3.86,3.97,3.86,3.9,26601,0
+WAFU.US,D,20210107,000000,3.97,4.54,3.97,4.17,412568,0
+WAFU.US,D,20210108,000000,4.25,4.47,4.1213,4.29,158738,0
+WAFU.US,D,20210111,000000,4.29,4.45,4.14,4.19,35053,0
+WAFU.US,D,20210112,000000,4.2,4.3899,3.9793,4.01,68086,0
+WAFU.US,D,20210113,000000,4.15,4.5,4.054,4.24,131482,0
+WAFU.US,D,20210114,000000,4.27,4.7006,4.25,4.27,96637,0
+WAFU.US,D,20210115,000000,4.53,4.8298,4.38,4.45,230285,0
+WAFU.US,D,20210119,000000,4.62,4.75,4.51,4.63,67820,0
+WAFU.US,D,20210120,000000,4.79,5.63,4.38,4.49,687808,0
+WAFU.US,D,20210121,000000,4.45,4.59,4.4101,4.44,29108,0
+WAFU.US,D,20210122,000000,4.47,4.73,4.45,4.64,57782,0
+WAFU.US,D,20210125,000000,4.63,4.79,4.4,4.48,68500,0
+WAFU.US,D,20210126,000000,4.5,4.68,4.5,4.53,33721,0
+WAFU.US,D,20210127,000000,4.43,4.82,4.25,4.63,171448,0
+WAFU.US,D,20210128,000000,4.53,5.1165,4.4001,4.5,247797,0
+WAFU.US,D,20210129,000000,5.09,9.34,4.85,6.14,5152359,0
+WAFU.US,D,20210201,000000,5.82,6.5,5.6101,6.16,330667,0
+WAFU.US,D,20210202,000000,6.1,6.29,5.034,5.95,357747,0
+WAFU.US,D,20210203,000000,6,6.5,5.96,6.36,59549,0
+WAFU.US,D,20210204,000000,6.42,9.49,6.3764,8.6,6346606,0
+WAFU.US,D,20210205,000000,8.18,8.88,6.7,7.55,1658193,0
+WAFU.US,D,20210208,000000,7.35,7.49,6.5,6.58,407725,0
+WAFU.US,D,20210209,000000,6.52,6.84,6.1,6.13,163413,0
+WAFU.US,D,20210210,000000,6.18,6.37,5.7,5.95,262928,0
+WAFU.US,D,20210211,000000,6.08,6.69,5.95,6.25,255193,0
+WAFU.US,D,20210212,000000,7.16,9.5,6.8,7.53,5758183,0
+WAFU.US,D,20210216,000000,6.85,7.3775,6.85,7.06,187172,0
+WAFU.US,D,20210217,000000,7,7.5,6.7,6.78,333293,0
+WAFU.US,D,20210218,000000,6.83,7.37,6.3801,6.85,381648,0
+WAFU.US,D,20210219,000000,6.59,6.93,6.27,6.36,103097,0
+WAFU.US,D,20210222,000000,6.36,6.71,6,6.13,410738,0
+WAFU.US,D,20210223,000000,5.87,6.13,4.68,4.95,232012,0
+WAFU.US,D,20210224,000000,4.96,5.63,4.96,5.47,211022,0
+WAFU.US,D,20210225,000000,5.34,5.45,5.0201,5.18,116259,0
+WAFU.US,D,20210226,000000,5.21,6.1497,5.1,5.29,619400,0
+WAFU.US,D,20210301,000000,5.24,5.4829,5,5.17,159375,0
+WAFU.US,D,20210302,000000,5.35,5.41,5.13,5.13,24336,0
+WAFU.US,D,20210303,000000,5.13,5.24,5.03,5.14,24176,0
+WAFU.US,D,20210304,000000,5.17,5.21,3.9601,3.98,152980,0
+WAFU.US,D,20210305,000000,4.2,4.24,3.8879,4.15,50909,0
+WAFU.US,D,20210308,000000,4.17,4.49,4.17,4.3,29107,0
+WAFU.US,D,20210309,000000,4.39,4.98,4.23,4.64,122891,0
+WAFU.US,D,20210310,000000,4.77,4.78,4.51,4.58,29436,0
+WAFU.US,D,20210311,000000,4.65,5.02,4.65,5.01,57363,0
+WAFU.US,D,20210312,000000,4.9,5.43,4.8801,5.12,229592,0
+WAFU.US,D,20210315,000000,5.14,5.22,4.86,5.09,79474,0
+WAFU.US,D,20210316,000000,5.11,5.23,4.8,4.86,63618,0
+WAFU.US,D,20210317,000000,5.01,5.08,4.81,4.99,42948,0
+WAFU.US,D,20210318,000000,4.99,5.54,4.902,5.28,269491,0
+WAFU.US,D,20210319,000000,5.06,6.48,5.0501,5.94,815324,0
+WAFU.US,D,20210322,000000,5.73,6.1,5.565,5.79,137421,0
+WAFU.US,D,20210323,000000,5.61,5.76,5.27,5.28,55195,0
+WAFU.US,D,20210324,000000,5.32,5.65,5.2,5.36,61629,0
+WAFU.US,D,20210325,000000,5.23,5.32,4.48,4.75,94762,0
+WAFU.US,D,20210326,000000,8.61,21,8.5,12.66,85653963,0
+WAFU.US,D,20210329,000000,10.34,12.3,9.3,9.92,4524984,0
+WAFU.US,D,20210330,000000,10.2,10.3,8.1201,8.27,955861,0
+WAFU.US,D,20210331,000000,8.56,15.95,8.2,12.5,75153265,0
+WAFU.US,D,20210401,000000,12.22,12.6,10,10.32,2322257,0
+WAFU.US,D,20210405,000000,10.17,10.38,9.35,9.95,646029,0
+WAFU.US,D,20210406,000000,10.33,11.44,9.59,9.83,924838,0
+WAFU.US,D,20210407,000000,9.65,9.9,9.35,9.69,331370,0
+WAFU.US,D,20210408,000000,9.77,11.27,9.11,9.7,1903923,0
+WAFU.US,D,20210409,000000,9.45,9.64,8.9,9.3,186792,0
+WAFU.US,D,20210412,000000,9.11,9.25,8.3706,8.89,218858,0
+WAFU.US,D,20210413,000000,8.94,9.2699,8.62,8.89,159603,0
+WAFU.US,D,20210414,000000,8.81,9.01,8.31,8.39,246315,0
+WAFU.US,D,20210415,000000,8.55,11.2091,8.35,9.3,5585276,0
+WAFU.US,D,20210416,000000,8.78,9.05,7.65,7.71,689542,0
+WAFU.US,D,20210419,000000,7.72,8.37,7.2,7.37,678180,0
+WAFU.US,D,20210420,000000,7.17,7.5,6.82,6.96,152012,0
+WAFU.US,D,20210421,000000,6.9,7.42,6.75,7.08,128707,0
+WAFU.US,D,20210422,000000,7.06,7.22,6.71,6.96,101032,0
+WAFU.US,D,20210423,000000,7.03,7.613,6.8801,7.5,179517,0
+WAFU.US,D,20210426,000000,7.33,8.79,7.33,7.92,793019,0
+WAFU.US,D,20210427,000000,7.84,8.77,7.47,7.99,2686553,0
+WAFU.US,D,20210428,000000,7.8,8.2593,7.7001,7.83,267278,0
+WAFU.US,D,20210429,000000,7.9,9.28,7.71,8.17,1601535,0
+WAFU.US,D,20210430,000000,8.35,8.48,7.92,8.17,190629,0
+WAFU.US,D,20210503,000000,8.13,9.1,7.9401,8.41,772565,0
+WAFU.US,D,20210504,000000,8.14,8.3399,7.8,7.96,122697,0
+WAFU.US,D,20210505,000000,8.15,8.78,7.82,7.99,503345,0
+WAFU.US,D,20210506,000000,7.83,8.03,6.8,6.94,215183,0
+WAFU.US,D,20210507,000000,7.01,7.62,6.88,6.88,313587,0
+WAFU.US,D,20210510,000000,6.89,6.955,6.1005,6.21,90358,0
+WAFU.US,D,20210511,000000,5.99,6.74,5.811,6.2,155631,0
+WAFU.US,D,20210512,000000,6.12,6.3799,5.83,5.97,126917,0
+WAFU.US,D,20210513,000000,6.04,6.07,5.6201,5.77,59593,0
+WAFU.US,D,20210514,000000,5.74,6.51,5.73,6.39,188484,0
+WAFU.US,D,20210517,000000,6.33,6.99,6.03,6.89,212821,0
+WAFU.US,D,20210518,000000,6.77,6.99,6.71,6.9,57408,0
+WAFU.US,D,20210519,000000,6.68,6.8,6.27,6.44,69017,0
+WAFU.US,D,20210520,000000,6.48,6.85,6.34,6.72,100530,0
+WAFU.US,D,20210521,000000,6.95,9.9,6.95,7.705,6681807,0
+WAFU.US,D,20210524,000000,7.47,7.6,6.3,6.86,792876,0
+WAFU.US,D,20210525,000000,7.05,7.4,6.74,6.82,335208,0
+WAFU.US,D,20210526,000000,6.79,7.35,6.79,7.13,341632,0
+WAFU.US,D,20210527,000000,7,7.52,6.82,7.01,242072,0
+WAFU.US,D,20210528,000000,7,7.2,6.82,7.07,453673,0
+WAFU.US,D,20210601,000000,7.25,7.25,6.76,6.76,133786,0
+WAFU.US,D,20210602,000000,6.79,7.17,6.79,6.95,256483,0
+WAFU.US,D,20210603,000000,6.9,7.42,6.76,7.2,490761,0
+WAFU.US,D,20210604,000000,7.3,7.345,7,7.01,193622,0
+WAFU.US,D,20210607,000000,7.06,7.36,7.05,7.3,134506,0
+WAFU.US,D,20210608,000000,7.36,8.94,7.36,7.73,1965268,0
+WAFU.US,D,20210609,000000,7.73,7.905,7.145,7.5,458342,0
+WAFU.US,D,20210610,000000,7.41,7.91,7.28,7.49,270026,0
+WAFU.US,D,20210611,000000,7.46,7.57,7.32,7.44,154517,0
+WAFU.US,D,20210614,000000,7.39,12.5,7.2812,8.55,7173037,0
+WAFU.US,D,20210615,000000,8.07,8.4599,7.57,7.67,533468,0
+WAFU.US,D,20210616,000000,7.43,7.89,7.37,7.56,187358,0
+WAFU.US,D,20210617,000000,7.49,7.63,7.06,7.3,128056,0
+WAFU.US,D,20210618,000000,7.21,9.66,7.13,8.13,7277891,0
+WAFU.US,D,20210621,000000,7.76,8.4499,7.76,7.99,663048,0
+WAFU.US,D,20210622,000000,8.01,8.25,7.81,8.15,479306,0
+WAFU.US,D,20210623,000000,8.12,8.76,8.04,8.34,431627,0
+WAFU.US,D,20210624,000000,8.5,9.05,8.3591,8.55,789371,0
+WAFU.US,D,20210625,000000,8.62,8.91,8.43,8.46,379026,0
+WAFU.US,D,20210628,000000,8.51,8.59,8.2,8.37,180489,0
+WAFU.US,D,20210629,000000,8.22,8.74,8.22,8.61,405652,0
+WAFU.US,D,20210630,000000,8.47,9.28,8.42,8.65,687335,0
+WAFU.US,D,20210701,000000,8.65,8.84,8.3067,8.5,162803,0
+WAFU.US,D,20210702,000000,8.37,8.5,8.05,8.1,122884,0
+WAFU.US,D,20210706,000000,8,8.1871,7.7157,7.93,240793,0
+WAFU.US,D,20210707,000000,7.94,8.39,7.61,7.69,219577,0
+WAFU.US,D,20210708,000000,7.45,8.65,7.27,8.4,717047,0
+WAFU.US,D,20210709,000000,8.54,9.17,8.2,8.53,690476,0
+WAFU.US,D,20210712,000000,8.42,8.93,8.26,8.43,444126,0
+WAFU.US,D,20210713,000000,8.42,8.59,8.17,8.45,174545,0
+WAFU.US,D,20210714,000000,8.5,10.3,8.13,8.19,1664699,0
+WAFU.US,D,20210715,000000,8.09,8.5596,7.77,7.89,504542,0
+WAFU.US,D,20210716,000000,7.99,8.07,7.53,7.61,102382,0
+WAFU.US,D,20210719,000000,7.38,7.79,7.37,7.58,78664,0
+WAFU.US,D,20210720,000000,7.63,7.84,7.63,7.8,68486,0
+WAFU.US,D,20210721,000000,7.81,8.14,7.7,7.91,239118,0
+WAFU.US,D,20210722,000000,7.9015,7.94,7.6501,7.66,55471,0
+WAFU.US,D,20210723,000000,5.75,6.18,5.6,5.85,292348,0
+WAFU.US,D,20210726,000000,5.85,6.0999,5.55,5.59,179975,0
+WAFU.US,D,20210727,000000,5.96,6.25,5.53,5.88,286449,0
+WAFU.US,D,20210728,000000,5.92,6.89,5.92,6.3,643591,0
+WAFU.US,D,20210729,000000,6.17,6.4199,6.05,6.13,141483,0
+WAFU.US,D,20210730,000000,6.02,6.31,5.8,6.1,330167,0
+WAFU.US,D,20210802,000000,6.1,6.26,6,6.16,169733,0
+WAFU.US,D,20210803,000000,6.19,6.4728,5.91,6.42,98719,0
+WAFU.US,D,20210804,000000,6.38,6.74,6.16,6.24,138356,0
+WAFU.US,D,20210805,000000,6.32,6.52,6.32,6.48,41477,0
+WAFU.US,D,20210806,000000,6.47,6.62,6.1701,6.47,72247,0
+WAFU.US,D,20210809,000000,6.57,6.73,6.57,6.68,47539,0
+WAFU.US,D,20210810,000000,6.83,7.44,6.82,7.4,254120,0
+WAFU.US,D,20210811,000000,7.62,7.8,7,7.42,315787,0
+WAFU.US,D,20210812,000000,7.06,7.32,6.68,6.83,167019,0
+WAFU.US,D,20210813,000000,6.85,6.9399,6.5501,6.89,31031,0
+WAFU.US,D,20210816,000000,6.79,6.89,5.7444,5.8,326191,0
+WAFU.US,D,20210817,000000,5.8507,6.07,5.64,5.64,191412,0
+WAFU.US,D,20210818,000000,5.61,5.79,5.61,5.73,59418,0
+WAFU.US,D,20210819,000000,5.65,6.26,5.53,5.73,339853,0
+WAFU.US,D,20210820,000000,5.65,5.8899,5.65,5.75,32999,0
+WAFU.US,D,20210823,000000,5.87,6.15,5.8203,5.99,132123,0
+WAFU.US,D,20210824,000000,6.08,6.4399,5.9201,6.26,165676,0
+WAFU.US,D,20210825,000000,6.26,7.16,6.0801,7.13,286084,0
+WAFU.US,D,20210826,000000,7.04,7.2415,6.45,6.69,62589,0
+WAFU.US,D,20210827,000000,6.5968,7.15,6.5801,7.03,105457,0
+WAFU.US,D,20210830,000000,6.93,6.99,6.67,6.85,42563,0
+WAFU.US,D,20210831,000000,6.85,7.53,6.71,7.2,155846,0
+WAFU.US,D,20210901,000000,7.209,7.4672,7,7.21,100409,0
+WAFU.US,D,20210902,000000,7.07,7.26,6.96,7.195,48154,0
+WAFU.US,D,20210903,000000,7.165,7.2738,7.0101,7.2,20385,0
+WAFU.US,D,20210907,000000,7.22,7.6107,7.07,7.29,47960,0
+WAFU.US,D,20210908,000000,7.1767,7.39,7.1,7.12,54985,0
+WAFU.US,D,20210909,000000,7.27,7.44,6.6001,6.87,214691,0
+WAFU.US,D,20210910,000000,6.85,7.41,6.3,6.37,1123690,0
+WAFU.US,D,20210913,000000,6.37,6.56,6.21,6.49,27317,0
+WAFU.US,D,20210914,000000,6.46,6.5008,6.13,6.19,152655,0
+WAFU.US,D,20210915,000000,6.15,6.18,5.9015,6.13,35318,0
+WAFU.US,D,20210916,000000,6.14,7.1899,6.0042,6.66,443700,0
+WAFU.US,D,20210917,000000,6.65,6.65,6.21,6.56,20457,0
+WAFU.US,D,20210920,000000,6.47,6.47,5.95,6.07,79751,0
+WAFU.US,D,20210921,000000,6.22,6.55,6.16,6.33,39888,0
+WAFU.US,D,20210922,000000,6.33,6.7999,6.21,6.38,250880,0
+WAFU.US,D,20210923,000000,6.4,6.7,5.85,6.12,279734,0
+WAFU.US,D,20210924,000000,6.08,6.48,6.0034,6.2,123644,0
+WAFU.US,D,20210927,000000,6.23,6.59,6.151,6.42,99427,0
+WAFU.US,D,20210928,000000,6.4,6.5999,6.2401,6.5,82437,0
+WAFU.US,D,20210929,000000,6.5899,6.5899,6.28,6.29,21206,0
+WAFU.US,D,20210930,000000,6.32,6.45,6.1001,6.29,29291,0
+WAFU.US,D,20211001,000000,6.29,6.4399,6.17,6.18,9419,0
+WAFU.US,D,20211004,000000,6.14,6.3799,6.095,6.124,16222,0
+WAFU.US,D,20211005,000000,6.2,6.4999,6.1225,6.2,165248,0
+WAFU.US,D,20211006,000000,6.2,6.35,6.1,6.27,85561,0
+WAFU.US,D,20211007,000000,6.35,6.69,6.1901,6.59,175323,0
+WAFU.US,D,20211008,000000,6.57,6.7993,6.1908,6.44,54875,0
+WAFU.US,D,20211011,000000,6.241,7.87,6.241,6.615,849417,0
+WAFU.US,D,20211012,000000,6.7,7.49,6.13,6.2,1272801,0
+WAFU.US,D,20211013,000000,6.13,6.21,5.88,6.01,184676,0
+WAFU.US,D,20211014,000000,6.03,6.12,5.85,6.12,123513,0
+WAFU.US,D,20211015,000000,6.04,6.18,5.91,6.01,123519,0
+WAFU.US,D,20211018,000000,5.98,6.1099,5.92,6,47944,0
+WAFU.US,D,20211019,000000,5.99,6.14,5.9001,6.0399,49223,0
+WAFU.US,D,20211020,000000,5.99,6.27,5.9,6.156,138100,0
+WAFU.US,D,20211021,000000,6.17,6.2,5.93,6.05,65741,0
+WAFU.US,D,20211022,000000,6.01,6.012,5.62,5.66,148814,0
+WAFU.US,D,20211025,000000,5.68,6.5,5.662,6.32,468566,0
+WAFU.US,D,20211026,000000,6.09,6.26,5.86,6.03,163253,0
+WAFU.US,D,20211027,000000,6.08,6.57,6,6.21,385240,0
+WAFU.US,D,20211028,000000,6.17,6.22,5.96,6.08,43192,0
+WAFU.US,D,20211029,000000,6.025,6.17,5.9886,6.01,13666,0
+WAFU.US,D,20211101,000000,6.08,6.17,6.02,6.05,26210,0
+WAFU.US,D,20211102,000000,6.05,6.3,5.98,6.15,76937,0
+WAFU.US,D,20211103,000000,6.18,6.335,6.06,6.2,98581,0
+WAFU.US,D,20211104,000000,6.2027,6.31,6.07,6.26,60888,0
+WAFU.US,D,20211105,000000,6.21,6.3,6.06,6.07,51544,0
+WAFU.US,D,20211108,000000,6.06,6.2999,6.06,6.21,78903,0
+WAFU.US,D,20211109,000000,6.112,6.18,6,6.08,24160,0
+WAFU.US,D,20211110,000000,6.05,6.14,5.89,5.95,36543,0
+WAFU.US,D,20211111,000000,6.07,6.07,5.78,5.82,27102,0
+WAFU.US,D,20211112,000000,5.82,5.99,5.7801,5.87,11952,0
+WAFU.US,D,20211115,000000,5.85,5.96,5.8084,5.81,4700,0
+WAFU.US,D,20211116,000000,5.81,5.99,5.75,5.95,26362,0
+WAFU.US,D,20211117,000000,5.89,6.2218,5.8254,5.86,92808,0
+WAFU.US,D,20211118,000000,5.8501,6,5.62,5.62,29043,0
+WAFU.US,D,20211119,000000,5.84,6.2,5.2287,5.41,293701,0
+WAFU.US,D,20211122,000000,5.5,5.5,5.05,5.14,64713,0
+WAFU.US,D,20211123,000000,5.0827,5.33,5.05,5.32,55852,0
+WAFU.US,D,20211124,000000,5.2,5.32,5.02,5.1,16916,0
+WAFU.US,D,20211126,000000,5.06,5.1865,4.85,5.15,50182,0
+WAFU.US,D,20211129,000000,5.16,5.28,4.8,4.9,15183,0
+WAFU.US,D,20211130,000000,4.81,5,4.6,4.695,31638,0
+WAFU.US,D,20211201,000000,4.7299,4.81,4.5,4.5,22730,0
+WAFU.US,D,20211202,000000,4.57,4.85,4.44,4.78,23417,0
+WAFU.US,D,20211203,000000,4.8,4.8,4.01,4.4,37643,0
+WAFU.US,D,20211206,000000,4.33,4.6,4.02,4.58,16149,0
+WAFU.US,D,20211207,000000,4.55,4.7,4.55,4.6,15456,0
+WAFU.US,D,20211208,000000,4.64,4.76,4.39,4.63,15350,0
+WAFU.US,D,20211209,000000,4.6,4.97,4.55,4.73,10970,0
+WAFU.US,D,20211210,000000,4.75,4.75,4.52,4.71,5088,0
+WAFU.US,D,20211213,000000,4.53,4.62,4.42,4.6,6181,0
+WAFU.US,D,20211214,000000,4.52,4.5584,4.332,4.44,4201,0
+WAFU.US,D,20211215,000000,4.5002,4.635,4.27,4.3,8640,0
+WAFU.US,D,20211216,000000,4.6,4.6,4.32,4.47,12129,0
+WAFU.US,D,20211217,000000,4.33,4.47,3.7,3.94,38014,0
+WAFU.US,D,20211220,000000,3.98,4.13,3.68,3.85,18770,0
+WAFU.US,D,20211221,000000,3.94,4.15,3.94,4.1,9752,0
+WAFU.US,D,20211222,000000,4.15,4.25,4.08,4.24,11110,0
+WAFU.US,D,20211223,000000,4.19,4.49,4.05,4.05,5502,0
+WAFU.US,D,20211227,000000,4.05,4.25,4.04,4.04,40331,0
+WAFU.US,D,20211228,000000,4.21,4.21,3.925,4,20235,0
+WAFU.US,D,20211229,000000,4.12,4.12,3.81,3.98,6483,0
+WAFU.US,D,20211230,000000,3.98,4.07,3.79,3.88,19868,0
+WAFU.US,D,20211231,000000,3.93,4.1671,3.7,3.99,42272,0
+WAFU.US,D,20220103,000000,4.03,4.12,3.99,4.09,9396,0
+WAFU.US,D,20220104,000000,4.14,4.45,3.99,4.25,61432,0
+WAFU.US,D,20220105,000000,4.11,4.17,3.62,3.63,131687,0
+WAFU.US,D,20220106,000000,3.81,3.81,3.42,3.53,28527,0
+WAFU.US,D,20220107,000000,3.71,3.7126,3.45,3.57,10491,0
+WAFU.US,D,20220110,000000,3.52,3.7,3.3601,3.51,14036,0
+WAFU.US,D,20220111,000000,3.51,3.65,3.5075,3.62,16873,0
+WAFU.US,D,20220112,000000,3.665,3.8,3.66,3.75,10686,0
+WAFU.US,D,20220113,000000,3.632,3.77,3.51,3.51,7310,0
+WAFU.US,D,20220114,000000,3.52,3.71,3.42,3.51,10101,0
+WAFU.US,D,20220118,000000,3.52,3.52,3.4001,3.48,1732,0
+WAFU.US,D,20220119,000000,3.54,3.79,3.23,3.5437,8177,0
+WAFU.US,D,20220120,000000,3.51,3.66,3.24,3.5,12180,0
+WAFU.US,D,20220121,000000,3.51,3.61,2.7,2.7,53882,0
+WAFU.US,D,20220124,000000,2.71,2.8,2.55,2.7854,36197,0
+WAFU.US,D,20220125,000000,2.79,3.15,2.76,3.02,6476,0
+WAFU.US,D,20220126,000000,2.94,3.31,2.81,2.95,8466,0
+WAFU.US,D,20220127,000000,2.95,3.18,2.84,3.03,22426,0
+WAFU.US,D,20220128,000000,2.98,3.09,2.8601,3.0382,2756,0
+WAFU.US,D,20220131,000000,2.98,3.03,2.65,3.01,13577,0
+WAFU.US,D,20220201,000000,2.98,3,2.91,3,4710,0
+WAFU.US,D,20220202,000000,3,3.37,2.93,3.145,28760,0
+WAFU.US,D,20220203,000000,3.2053,3.2053,2.83,2.91,19070,0
+WAFU.US,D,20220204,000000,2.93,3.1,2.9097,3.08,7525,0
+WAFU.US,D,20220207,000000,2.975,3.1,2.88,3.1,14111,0
+WAFU.US,D,20220208,000000,3.065,3.2,3.065,3.2,3330,0
+WAFU.US,D,20220209,000000,3.0498,3.37,3.0498,3.29,12929,0
+WAFU.US,D,20220210,000000,3.13,3.57,3.13,3.569,55053,0
+WAFU.US,D,20220211,000000,3.37,3.54,3.37,3.52,5464,0
+WAFU.US,D,20220214,000000,3.37,3.44,3.1,3.3,12380,0
+WAFU.US,D,20220215,000000,3.3,3.5,3.02,3.47,20682,0
+WAFU.US,D,20220216,000000,3.2,3.26,3.02,3.15,30366,0
+WAFU.US,D,20220217,000000,3.25,3.255,2.92,3.06,36095,0
+WAFU.US,D,20220218,000000,3.06,3.19,2.82,2.905,29188,0
+WAFU.US,D,20220222,000000,2.91,2.98,2.822,2.95,16668,0
+WAFU.US,D,20220223,000000,2.98,3.1934,2.82,3.05,80314,0
+WAFU.US,D,20220224,000000,2.77,3.1,2.7601,3.05,34174,0
+WAFU.US,D,20220225,000000,3.14,3.14,2.9401,3.03,8569,0
+WAFU.US,D,20220228,000000,2.99,3.4,2.9101,3.2923,32054,0
+WAFU.US,D,20220301,000000,3.111,3.29,3.111,3.28,4411,0
+WAFU.US,D,20220302,000000,3.1999,3.2187,3.04,3.13,6834,0
+WAFU.US,D,20220303,000000,3.1801,3.2,3.09,3.09,9209,0
+WAFU.US,D,20220304,000000,3.08,3.62,2.9101,3.47,126395,0
+WAFU.US,D,20220307,000000,3.36,3.4,3.22,3.3,31429,0
+WAFU.US,D,20220308,000000,3.3,3.67,3.21,3.65,17011,0
+WAFU.US,D,20220309,000000,3.65,3.75,3.3401,3.635,15419,0
+WAFU.US,D,20220310,000000,3.54,3.75,3.54,3.75,4040,0
+WAFU.US,D,20220311,000000,3.75,3.76,3.35,3.59,11574,0
+WAFU.US,D,20220314,000000,3.45,3.68,3.06,3.65,181922,0
+WAFU.US,D,20220315,000000,3.97,4.2799,3.79,4.18,347368,0
+WAFU.US,D,20220316,000000,4.58,6.7,3.52,3.58,5379382,0
+WAFU.US,D,20220317,000000,3.51,3.68,3.02,3.16,291650,0
+WAFU.US,D,20220318,000000,3.32,3.35,3.06,3.14,296531,0
+WAFU.US,D,20220321,000000,3.19,3.33,3.0941,3.17,97744,0
+WAFU.US,D,20220322,000000,3.185,3.71,3.12,3.47,520592,0
+WAFU.US,D,20220323,000000,3.33,3.76,3.33,3.53,346212,0
+WAFU.US,D,20220324,000000,3.4628,3.56,3.28,3.38,41011,0
+WAFU.US,D,20220325,000000,3.52,3.52,3.3006,3.32,31108,0
+WAFU.US,D,20220328,000000,3.3006,3.39,3.2,3.27,29500,0
+WAFU.US,D,20220329,000000,3.48,3.6172,3.31,3.41,149927,0
+WAFU.US,D,20220330,000000,3.35,3.57,3.31,3.44,50102,0
+WAFU.US,D,20220331,000000,3.44,3.5401,3.2,3.22,40978,0
+WAFU.US,D,20220401,000000,3.24,3.69,2.9501,3.1,467817,0
+WAFU.US,D,20220404,000000,3.11,3.18,2.75,2.92,215906,0
+WAFU.US,D,20220405,000000,2.9,3.01,2.87,2.91,94403,0
+WAFU.US,D,20220406,000000,2.8601,2.94,2.78,2.915,65170,0
+WAFU.US,D,20220407,000000,2.8201,2.95,2.8001,2.85,35891,0
+WAFU.US,D,20220408,000000,2.8601,2.9146,2.7995,2.89,38336,0
+WAFU.US,D,20220411,000000,2.85,2.95,2.79,2.81,69437,0
+WAFU.US,D,20220412,000000,2.84,2.9599,2.66,2.66,160065,0
+WAFU.US,D,20220413,000000,2.73,2.78,2.55,2.7,119169,0
+WAFU.US,D,20220414,000000,2.77,2.77,2.6264,2.7,37700,0
+WAFU.US,D,20220418,000000,2.67,2.89,2.6,2.88,154030,0
+WAFU.US,D,20220419,000000,2.89,2.92,2.74,2.74,20619,0
+WAFU.US,D,20220420,000000,2.76,2.88,2.7,2.87,19513,0
+WAFU.US,D,20220421,000000,2.85,2.97,2.8138,2.9,29660,0
+WAFU.US,D,20220422,000000,2.8207,2.99,2.7301,2.75,98189,0
+WAFU.US,D,20220425,000000,2.99,2.99,2.75,2.75,10668,0
+WAFU.US,D,20220426,000000,2.74,2.89,2.63,2.69,39770,0
+WAFU.US,D,20220427,000000,2.69,2.7699,2.58,2.615,25192,0
+WAFU.US,D,20220428,000000,2.61,2.79,2.54,2.56,102059,0
+WAFU.US,D,20220429,000000,2.66,2.95,2.38,2.51,316002,0
+WAFU.US,D,20220502,000000,2.46,2.46,2.1001,2.25,104517,0
+WAFU.US,D,20220503,000000,2.25,2.4,2.24,2.31,25972,0
+WAFU.US,D,20220504,000000,2.25,2.4223,2.23,2.37,31895,0
+WAFU.US,D,20220505,000000,2.4,2.51,2.28,2.4,14144,0
+WAFU.US,D,20220506,000000,2.4055,2.47,2.2731,2.34,9194,0
+WAFU.US,D,20220509,000000,2.28,2.2933,2.17,2.28,17312,0
+WAFU.US,D,20220510,000000,2.18,2.26,2.14,2.23,4696,0
+WAFU.US,D,20220511,000000,2.2932,2.2932,1.982,1.99,42025,0
+WAFU.US,D,20220512,000000,2.03,2.1799,1.933,2.04,16883,0
+WAFU.US,D,20220513,000000,2.09,2.2,2.08,2.09,12227,0
+WAFU.US,D,20220516,000000,2.15,2.24,2.0138,2.08,11758,0
+WAFU.US,D,20220517,000000,2.2,2.22,2.1,2.15,17322,0
+WAFU.US,D,20220518,000000,2.2491,2.32,2.17,2.1748,28346,0
+WAFU.US,D,20220519,000000,2.17,2.285,2.13,2.22,40600,0
+WAFU.US,D,20220520,000000,2.1955,2.24,2.01,2.14,21643,0
+WAFU.US,D,20220523,000000,2.155,2.155,2.13,2.13,2001,0
+WAFU.US,D,20220524,000000,2.13,2.4287,2.13,2.21,74490,0
+WAFU.US,D,20220525,000000,2.1501,2.2899,2.1401,2.195,6071,0
+WAFU.US,D,20220526,000000,2.15,2.2901,1.9801,2.18,38863,0
+WAFU.US,D,20220527,000000,2.29,2.415,2.072,2.17,11589,0
+WAFU.US,D,20220531,000000,2.35,2.75,2.31,2.34,9332,0
+WAFU.US,D,20220601,000000,2.45,2.475,2.36,2.42,8935,0
+WAFU.US,D,20220602,000000,2.33,2.4,2.1673,2.4,28506,0
+WAFU.US,D,20220603,000000,2.2231,2.43,2.2231,2.4,2757,0
+WAFU.US,D,20220606,000000,2.36,2.4599,2.32,2.39,7175,0
+WAFU.US,D,20220607,000000,2.46,2.58,2.35,2.44,58939,0
+WAFU.US,D,20220608,000000,2.3201,2.525,2.3201,2.37,6009,0
+WAFU.US,D,20220609,000000,2.312,2.428,2.2501,2.285,5258,0
+WAFU.US,D,20220610,000000,2.42,2.7,2.42,2.515,131907,0
+WAFU.US,D,20220613,000000,2.458,2.458,2.21,2.22,14599,0
+WAFU.US,D,20220614,000000,2.29,2.37,2.1201,2.2499,19129,0
+WAFU.US,D,20220615,000000,2.265,2.35,2.1566,2.2375,15421,0
+WAFU.US,D,20220616,000000,2.16,2.365,2.16,2.17,3360,0
+WAFU.US,D,20220617,000000,2.18,2.36,2.18,2.26,1974,0
+WAFU.US,D,20220621,000000,2.18,2.31,2.18,2.31,4274,0
+WAFU.US,D,20220622,000000,2.26,2.4866,2.22,2.46,19651,0
+WAFU.US,D,20220623,000000,2.4462,2.75,2.36,2.65,45677,0
+WAFU.US,D,20220624,000000,2.71,2.71,2.5401,2.69,7313,0
+WAFU.US,D,20220627,000000,2.66,2.9,2.66,2.87,19029,0
+WAFU.US,D,20220628,000000,2.8187,2.86,2.6901,2.8399,7313,0
+WAFU.US,D,20220629,000000,2.7,2.76,2.5,2.62,22457,0
+WAFU.US,D,20220630,000000,2.56,2.62,2.3,2.58,16467,0
+WAFU.US,D,20220701,000000,2.57,2.6255,2.57,2.58,3083,0
+WAFU.US,D,20220705,000000,2.56,2.6,2.56,2.6,1405,0
+WAFU.US,D,20220706,000000,2.44,2.5,2.26,2.26,22468,0
+WAFU.US,D,20220707,000000,2.3744,2.39,2.335,2.335,3078,0
+WAFU.US,D,20220708,000000,2.3508,2.39,2.35,2.35,3917,0
+WAFU.US,D,20220711,000000,2.61,2.849,2.37,2.52,75041,0
+WAFU.US,D,20220712,000000,2.5045,2.65,2.41,2.63,18500,0
+WAFU.US,D,20220713,000000,2.4841,2.6199,2.4841,2.6151,3437,0
+WAFU.US,D,20220714,000000,2.4501,2.5999,2.4501,2.4882,6002,0
+WAFU.US,D,20220715,000000,2.61,2.6101,2.555,2.555,16031,0
+WAFU.US,D,20220718,000000,2.62,2.62,2.51,2.54,2045,0
+WAFU.US,D,20220719,000000,2.57,2.7055,2.57,2.6115,2562,0
+WAFU.US,D,20220720,000000,2.56,2.75,2.56,2.6401,9707,0
+WAFU.US,D,20220721,000000,2.7499,2.755,2.65,2.7476,5306,0
+WAFU.US,D,20220722,000000,2.74,2.9699,2.66,2.7501,60413,0
+WAFU.US,D,20220725,000000,2.9,2.9,2.57,2.81,5145,0
+WAFU.US,D,20220726,000000,2.54,2.68,2.37,2.56,21153,0
+WAFU.US,D,20220727,000000,2.41,2.55,2.25,2.49,15838,0
+WAFU.US,D,20220728,000000,2.502,2.52,2.502,2.52,560,0
+WAFU.US,D,20220729,000000,2.5664,2.5699,2.51,2.54,2192,0
+WAFU.US,D,20220801,000000,2.7402,2.7402,2.525,2.525,13662,0
+WAFU.US,D,20220802,000000,2.59,2.9,2.5101,2.8419,80218,0
+WAFU.US,D,20220803,000000,2.92,3.2099,2.6,2.98,128432,0
+WAFU.US,D,20220804,000000,2.72,3.008,2.72,2.95,19794,0
+WAFU.US,D,20220805,000000,2.845,4.4,2.81,2.96,2535243,0
+WAFU.US,D,20220808,000000,3.06,3.1,2.75,2.84,147565,0
+WAFU.US,D,20220809,000000,2.8,2.8542,2.63,2.674,57664,0
+WAFU.US,D,20220810,000000,2.68,2.83,2.58,2.64,26479,0
+WAFU.US,D,20220811,000000,2.65,2.675,2.58,2.66,45527,0
+WAFU.US,D,20220812,000000,2.6929,2.76,2.63,2.6959,17901,0
+WAFU.US,D,20220815,000000,2.73,2.75,2.55,2.69,44304,0
+WAFU.US,D,20220816,000000,2.655,2.77,2.5934,2.725,22162,0
+WAFU.US,D,20220817,000000,2.7899,2.7899,2.62,2.71,4954,0
+WAFU.US,D,20220818,000000,2.6501,2.77,2.65,2.76,17198,0
+WAFU.US,D,20220819,000000,2.662,2.69,2.63,2.68,6948,0
+WAFU.US,D,20220822,000000,2.62,2.6917,2.62,2.622,4597,0
+WAFU.US,D,20220823,000000,2.65,2.75,2.61,2.73,25955,0
+WAFU.US,D,20220824,000000,2.72,2.9999,2.7,2.82,41289,0
+WAFU.US,D,20220825,000000,2.85,3.57,2.832,3.45,451285,0
+WAFU.US,D,20220826,000000,3.64,4.07,2.7,2.83,1298105,0
+WAFU.US,D,20220829,000000,2.74,3.19,2.65,3.1,133286,0
+WAFU.US,D,20220830,000000,2.88,3.0999,2.75,2.9,65597,0
+WAFU.US,D,20220831,000000,2.85,3.05,2.73,2.82,51587,0
+WAFU.US,D,20220901,000000,2.78,2.87,2.72,2.8,50293,0
+WAFU.US,D,20220902,000000,2.7909,2.89,2.67,2.74,40417,0
+WAFU.US,D,20220906,000000,2.7,2.7899,2.6801,2.6801,7604,0
+WAFU.US,D,20220907,000000,2.73,2.7402,2.69,2.73,10718,0
+WAFU.US,D,20220908,000000,2.7201,2.85,2.7,2.85,24189,0
+WAFU.US,D,20220909,000000,2.84,2.93,2.72,2.78,22999,0
+WAFU.US,D,20220912,000000,2.81,2.8903,2.78,2.84,7911,0
+WAFU.US,D,20220913,000000,2.8001,2.85,2.76,2.77,12000,0
+WAFU.US,D,20220914,000000,2.76,2.82,2.7518,2.77,9013,0
+WAFU.US,D,20220915,000000,2.81,2.85,2.76,2.77,4991,0
+WAFU.US,D,20220916,000000,2.78,2.87,2.7,2.78,15739,0
+WAFU.US,D,20220919,000000,2.78,2.84,2.46,2.56,36395,0
+WAFU.US,D,20220920,000000,2.55,2.6,2.36,2.39,25003,0
+WAFU.US,D,20220921,000000,2.36,2.39,2.34,2.365,8781,0
+WAFU.US,D,20220922,000000,2.36,2.42,2.08,2.2,31869,0
+WAFU.US,D,20220923,000000,2.13,2.415,2.13,2.35,74670,0
+WAFU.US,D,20220926,000000,2.35,2.465,2.14,2.18,17509,0
+WAFU.US,D,20220927,000000,2.11,2.24,2.11,2.24,3330,0
+WAFU.US,D,20220928,000000,2.2128,2.228,2.15,2.2,6334,0
+WAFU.US,D,20220929,000000,2.13,2.16,2.11,2.1101,8564,0
+WAFU.US,D,20220930,000000,2.135,2.135,2.04,2.04,3163,0
+WAFU.US,D,20221003,000000,2.04,2.19,2.03,2.14,15928,0
+WAFU.US,D,20221004,000000,2.21,2.21,2.21,2.21,677,0
+WAFU.US,D,20221005,000000,2.202,2.2155,2.05,2.06,10264,0
+WAFU.US,D,20221006,000000,2.16,2.176,2.11,2.16,9906,0
+WAFU.US,D,20221007,000000,2.17,2.215,2.12,2.12,2245,0
+WAFU.US,D,20221010,000000,2.1201,2.141,1.99,1.99,6734,0
+WAFU.US,D,20221011,000000,1.95,2.1201,1.95,2.07,10481,0
+WAFU.US,D,20221012,000000,2.0701,2.0701,2.0701,2.0701,453,0
+WAFU.US,D,20221013,000000,1.95,2.17,1.95,2.1,29994,0
+WAFU.US,D,20221014,000000,2.07,2.23,2.03,2.03,6465,0
+WAFU.US,D,20221017,000000,2.06,2.238,2.06,2.15,16337,0
+WAFU.US,D,20221018,000000,2.15,2.35,2,2.05,14182,0
+WAFU.US,D,20221019,000000,2.1,2.1,2.002,2.02,3911,0
+WAFU.US,D,20221020,000000,2.07,2.1799,1.96,2.0504,7538,0
+WAFU.US,D,20221021,000000,1.9782,2.1399,1.9782,2.06,20434,0
+WAFU.US,D,20221024,000000,2.11,2.11,1.94,2.0399,29210,0
+WAFU.US,D,20221025,000000,2.06,2.1599,2.04,2.0401,9813,0
+WAFU.US,D,20221026,000000,2.1199,2.16,2.04,2.09,10792,0
+WAFU.US,D,20221027,000000,2.05,2.1399,1.9701,2.07,5270,0
+WAFU.US,D,20221028,000000,2.045,2.07,1.99,1.9901,2138,0
+WAFU.US,D,20221031,000000,2,2.07,2,2.055,6367,0
+WAFU.US,D,20221101,000000,2.0601,2.1599,2.0601,2.135,5402,0
+WAFU.US,D,20221102,000000,2.09,2.14,2.07,2.13,3229,0
+WAFU.US,D,20221103,000000,2.07,2.1708,2.07,2.1708,3794,0
+WAFU.US,D,20221104,000000,2.18,2.2745,2.145,2.26,20468,0
+WAFU.US,D,20221107,000000,2.17,2.25,2.1273,2.2199,2587,0
+WAFU.US,D,20221108,000000,2.1349,2.2599,2.1301,2.2499,4302,0
+WAFU.US,D,20221109,000000,2.09,2.1951,2.06,2.1799,9250,0
+WAFU.US,D,20221110,000000,2.145,2.24,2.14,2.15,7956,0
+WAFU.US,D,20221111,000000,2.14,2.228,2.0601,2.2224,1244,0
+WAFU.US,D,20221114,000000,2.3299,2.3299,2.05,2.28,3880,0
+WAFU.US,D,20221115,000000,2.23,2.3,2.1,2.235,12913,0
+WAFU.US,D,20221116,000000,2.1,2.1851,2.1,2.1851,2439,0
+WAFU.US,D,20221117,000000,2.21,2.26,2.2,2.2337,3477,0
+WAFU.US,D,20221118,000000,2.12,2.2599,2.0581,2.14,6686,0
+WAFU.US,D,20221121,000000,2.23,2.42,2.17,2.29,53155,0
+WAFU.US,D,20221122,000000,2.15,2.3,2.15,2.2302,4698,0
+WAFU.US,D,20221123,000000,2.23,2.73,1.94,2.05,254879,0
+WAFU.US,D,20221125,000000,2.0901,2.19,2.04,2.04,4743,0
+WAFU.US,D,20221128,000000,2.03,2.06,2,2.025,5676,0
+WAFU.US,D,20221129,000000,2.0173,2.08,1.98,2.0699,7861,0
+WAFU.US,D,20221130,000000,2.02,2.14,2.02,2.1299,4428,0
+WAFU.US,D,20221201,000000,2.13,2.13,2.0501,2.0579,3350,0
+WAFU.US,D,20221202,000000,2.0665,2.11,2.06,2.11,1353,0
+WAFU.US,D,20221205,000000,2.14,2.14,2.0884,2.0884,1518,0
+WAFU.US,D,20221206,000000,2.07,2.1,2.03,2.0584,9011,0
+WAFU.US,D,20221207,000000,2.03,2.0315,2.03,2.0315,4861,0
+WAFU.US,D,20221208,000000,2.051,2.052,2.04,2.04,2525,0
+WAFU.US,D,20221209,000000,2.04,2.1623,2.04,2.095,12944,0
+WAFU.US,D,20221212,000000,2.1,2.25,2.1,2.14,18760,0
+WAFU.US,D,20221213,000000,2.2,2.25,2.1201,2.21,7557,0
+WAFU.US,D,20221214,000000,2.2101,2.3091,2.2101,2.27,3919,0
+WAFU.US,D,20221215,000000,2.27,2.3556,2.07,2.255,6588,0
+WAFU.US,D,20221216,000000,2.24,2.4483,2.24,2.415,26512,0
+WAFU.US,D,20221219,000000,2.3,2.3,2.1801,2.295,13497,0
+WAFU.US,D,20221220,000000,2.3099,2.41,2.2701,2.2701,7267,0
+WAFU.US,D,20221221,000000,2.365,2.4099,2.275,2.35,11275,0
+WAFU.US,D,20221222,000000,2.44,2.5699,2.3101,2.38,26909,0
+WAFU.US,D,20221223,000000,2.3666,2.4199,2.36,2.4199,6059,0
+WAFU.US,D,20221227,000000,2.29,2.32,2.2301,2.315,12154,0
+WAFU.US,D,20221228,000000,2.3099,2.3099,2.1701,2.19,12817,0
+WAFU.US,D,20221229,000000,2.2575,2.275,2.2,2.25,4651,0
+WAFU.US,D,20221230,000000,2.26,2.26,2.26,2.26,2053,0
+WAFU.US,D,20230103,000000,2.26,2.3529,2.26,2.3103,10797,0
+WAFU.US,D,20230104,000000,2.31,2.4,2.2334,2.35,4746,0
+WAFU.US,D,20230105,000000,2.4557,2.4557,2.3966,2.4001,3688,0
+WAFU.US,D,20230106,000000,2.4,2.5208,2.4,2.42,10249,0
+WAFU.US,D,20230109,000000,2.4,2.5199,2.39,2.49,11432,0
+WAFU.US,D,20230110,000000,2.51,2.51,2.402,2.402,7327,0
+WAFU.US,D,20230111,000000,2.4,2.495,2.4,2.41,666,0
+WAFU.US,D,20230112,000000,2.44,2.49,2.39,2.49,10798,0
+WAFU.US,D,20230113,000000,2.422,2.45,2.402,2.45,5263,0
+WAFU.US,D,20230117,000000,2.45,2.46,2.38,2.4295,5604,0
+WAFU.US,D,20230118,000000,2.4,2.4861,2.362,2.4861,1825,0
+WAFU.US,D,20230119,000000,2.45,2.5,2.35,2.4453,11925,0
+WAFU.US,D,20230120,000000,2.5,2.5,2.41,2.45,6921,0
+WAFU.US,D,20230123,000000,2.4201,2.5,2.42,2.5,10540,0
+WAFU.US,D,20230124,000000,2.4999,2.4999,2.49,2.49,3337,0
+WAFU.US,D,20230125,000000,2.32,2.48,2.32,2.48,5223,0
+WAFU.US,D,20230126,000000,2.51,2.51,2.45,2.465,2573,0
+WAFU.US,D,20230127,000000,2.53,2.59,2.502,2.54,4694,0
+WAFU.US,D,20230130,000000,2.475,2.493,2.475,2.493,1117,0
+WAFU.US,D,20230131,000000,2.5238,2.65,2.52,2.59,15636,0
+WAFU.US,D,20230201,000000,2.65,2.65,2.3503,2.49,13462,0
+WAFU.US,D,20230202,000000,2.58,2.6473,2.5,2.535,5240,0
+WAFU.US,D,20230203,000000,2.56,2.57,2.4901,2.5509,7385,0
+WAFU.US,D,20230206,000000,2.5272,2.595,2.52,2.57,4553,0
+WAFU.US,D,20230207,000000,2.55,2.55,2.45,2.49,4103,0
+WAFU.US,D,20230208,000000,2.5,2.5,2.39,2.44,3858,0
+WAFU.US,D,20230209,000000,2.3899,2.6,2.37,2.37,8922,0
+WAFU.US,D,20230210,000000,2.38,2.38,2.28,2.28,9714,0
+WAFU.US,D,20230213,000000,2.28,2.41,2.26,2.26,3782,0
+WAFU.US,D,20230214,000000,2.3979,2.3979,2.25,2.25,2506,0
+WAFU.US,D,20230215,000000,2.29,2.42,2.29,2.32,1317,0
+WAFU.US,D,20230216,000000,2.322,2.37,2.32,2.32,1606,0
+WAFU.US,D,20230217,000000,2.4172,2.42,2.355,2.42,1985,0
+WAFU.US,D,20230221,000000,2.4,2.419,2.3,2.349,3968,0
+WAFU.US,D,20230222,000000,2.32,2.36,2.28,2.33,5984,0
+WAFU.US,D,20230223,000000,2.3226,2.33,2.2592,2.2592,742,0
+WAFU.US,D,20230224,000000,2.21,2.2904,2.21,2.26,4249,0
+WAFU.US,D,20230227,000000,2.2201,2.33,2.2201,2.33,384,0
+WAFU.US,D,20230228,000000,2.33,2.3301,2.2713,2.2713,3107,0
+WAFU.US,D,20230301,000000,2.35,2.35,2.3211,2.3211,3514,0
+WAFU.US,D,20230302,000000,2.43,2.43,2.43,2.43,194,0
+WAFU.US,D,20230303,000000,2.42,2.43,2.37,2.3803,3400,0
+WAFU.US,D,20230306,000000,2.35,2.3999,2.35,2.37,9081,0
+WAFU.US,D,20230308,000000,2.39,2.39,2.38,2.38,2336,0
+WAFU.US,D,20230309,000000,2.3601,2.39,2.35,2.35,2743,0
+WAFU.US,D,20230310,000000,2.3796,2.48,2.33,2.33,3596,0
+WAFU.US,D,20230313,000000,2.31,2.35,2.15,2.15,9990,0
+WAFU.US,D,20230314,000000,2.102,2.21,2.09,2.1,7791,0
+WAFU.US,D,20230315,000000,2.12,2.1262,2.0862,2.1,3329,0
+WAFU.US,D,20230316,000000,2.2999,2.2999,2.07,2.135,1265,0
+WAFU.US,D,20230317,000000,2.0865,2.22,2.0865,2.115,9021,0
+WAFU.US,D,20230320,000000,2.2,2.2,2.0707,2.1,1544,0
+WAFU.US,D,20230321,000000,2.1843,2.1843,1.9388,2.14,26626,0
+WAFU.US,D,20230322,000000,2.04,2.16,1.85,2.04,35743,0
+WAFU.US,D,20230323,000000,1.97,2.0699,1.9001,2.0099,12899,0
+WAFU.US,D,20230324,000000,1.98,1.9999,1.88,1.978,8132,0
+WAFU.US,D,20230327,000000,2.09,2.09,1.9287,2.08,912,0
+WAFU.US,D,20230329,000000,2.09,2.09,1.9269,2.058,1866,0
+WAFU.US,D,20230330,000000,1.9723,2.0356,1.94,2.0356,3066,0
+WAFU.US,D,20230331,000000,1.98,1.98,1.9,1.9,11275,0
+WAFU.US,D,20230403,000000,1.98,1.98,1.98,1.98,110,0
+WAFU.US,D,20230404,000000,1.94,1.9651,1.88,1.958,2379,0
+WAFU.US,D,20230405,000000,1.91,1.97,1.88,1.904,3094,0
+WAFU.US,D,20230406,000000,1.95,2.04,1.88,1.968,2933,0
+WAFU.US,D,20230410,000000,2.008,2.008,1.882,1.998,1682,0
+WAFU.US,D,20230412,000000,1.9201,1.97,1.88,1.89,5636,0
+WAFU.US,D,20230413,000000,1.9462,1.9462,1.93,1.9396,690,0
+WAFU.US,D,20230414,000000,1.89,1.988,1.83,1.885,10361,0
+WAFU.US,D,20230417,000000,1.85,1.9987,1.82,1.9602,2738,0
+WAFU.US,D,20230418,000000,2.0357,2.0357,2,2,2320,0
+WAFU.US,D,20230419,000000,2.11,2.11,2,2,1755,0
+WAFU.US,D,20230420,000000,2.06,2.06,1.89,1.95,1410,0
+WAFU.US,D,20230421,000000,1.96,1.9644,1.9,1.925,4228,0
+WAFU.US,D,20230424,000000,1.902,1.92,1.9,1.9,822,0
+WAFU.US,D,20230425,000000,1.918,1.918,1.875,1.88,1331,0
+WAFU.US,D,20230426,000000,1.9216,1.9216,1.9216,1.9216,288,0
+WAFU.US,D,20230427,000000,1.9299,1.9299,1.87,1.88,3709,0
+WAFU.US,D,20230428,000000,1.99,2.1418,1.965,2.1,36095,0
+WAFU.US,D,20230501,000000,2.29,3.48,2.29,2.71,4930345,0
+WAFU.US,D,20230502,000000,4.01,4.88,2.25,2.65,7034917,0
+WAFU.US,D,20230503,000000,2.12,2.65,2.08,2.51,538637,0
+WAFU.US,D,20230504,000000,2.25,2.46,2.25,2.33,115386,0
+WAFU.US,D,20230505,000000,2.25,2.335,2.08,2.08,95730,0
+WAFU.US,D,20230508,000000,2.1002,2.25,2.05,2.0801,34864,0
+WAFU.US,D,20230509,000000,2.08,2.1009,2,2.08,43130,0
+WAFU.US,D,20230510,000000,2.02,2.1,1.97,2.02,32805,0
+WAFU.US,D,20230511,000000,2.09,2.22,2.03,2.05,75143,0
+WAFU.US,D,20230512,000000,2.13,2.19,2.05,2.05,38356,0
+WAFU.US,D,20230515,000000,2.1,2.1145,2.02,2.05,37148,0
+WAFU.US,D,20230516,000000,2.05,2.2099,2.01,2.04,57374,0
+WAFU.US,D,20230517,000000,2.1,2.1,2.0201,2.0375,17281,0
+WAFU.US,D,20230518,000000,2.03,2.07,2,2.04,27293,0
+WAFU.US,D,20230519,000000,2,2.06,2,2.0502,10868,0
+WAFU.US,D,20230522,000000,1.97,2.08,1.96,1.98,21227,0
+WAFU.US,D,20230523,000000,2,2.11,1.9516,2.09,37316,0
+WAFU.US,D,20230524,000000,2.2,2.29,2.02,2.205,311679,0
+WAFU.US,D,20230525,000000,2.15,2.2321,2.1,2.1,19325,0
+WAFU.US,D,20230526,000000,2.09,2.15,2.01,2.13,29967,0
+WAFU.US,D,20230530,000000,2.12,2.1899,2.0901,2.162,10336,0
+WAFU.US,D,20230531,000000,2.18,2.3499,2.15,2.16,27572,0
+WAFU.US,D,20230601,000000,2.1802,2.23,2.17,2.23,7030,0
+WAFU.US,D,20230602,000000,2.2968,2.3,2.17,2.1801,14445,0
+WAFU.US,D,20230605,000000,2.1613,2.25,2.11,2.14,17825,0
+WAFU.US,D,20230606,000000,2.25,2.28,2.21,2.21,27998,0
+WAFU.US,D,20230607,000000,2.25,2.25,2.16,2.19,8694,0
+WAFU.US,D,20230608,000000,2.24,2.49,2.24,2.34,113817,0
+WAFU.US,D,20230609,000000,2.3553,2.36,2.28,2.32,5766,0
+WAFU.US,D,20230612,000000,2.3,2.36,2.26,2.36,4303,0
+WAFU.US,D,20230613,000000,2.31,2.34,2.26,2.3,13449,0
+WAFU.US,D,20230614,000000,2.2601,2.3198,2.26,2.29,6611,0
+WAFU.US,D,20230615,000000,2.26,2.285,2.25,2.285,10792,0
+WAFU.US,D,20230616,000000,2.31,2.31,2.25,2.2701,19166,0
+WAFU.US,D,20230620,000000,2.29,2.34,2.29,2.31,10101,0
+WAFU.US,D,20230621,000000,2.3001,2.36,2.29,2.36,6800,0
+WAFU.US,D,20230622,000000,2.31,2.36,2.2804,2.35,8146,0
+WAFU.US,D,20230623,000000,2.345,2.37,2.26,2.34,13598,0
+WAFU.US,D,20230626,000000,2.31,2.31,2.23,2.2301,5660,0
+WAFU.US,D,20230627,000000,2.21,2.23,2.15,2.1541,9538,0
+WAFU.US,D,20230628,000000,2.1773,2.2,2.175,2.2,6613,0
+WAFU.US,D,20230629,000000,2.17,2.26,2.17,2.26,2253,0
+WAFU.US,D,20230630,000000,2.25,2.25,2.17,2.2253,11246,0
+WAFU.US,D,20230703,000000,2.19,2.23,2.1601,2.205,12668,0
+WAFU.US,D,20230705,000000,2.18,2.25,2.1616,2.2299,4976,0
+WAFU.US,D,20230706,000000,2.16,2.24,2.16,2.1701,3269,0
+WAFU.US,D,20230707,000000,2.1699,2.245,2.1699,2.2,2224,0
+WAFU.US,D,20230710,000000,2.24,2.4,2.1501,2.26,37198,0
+WAFU.US,D,20230711,000000,2.39,2.41,2.22,2.225,26590,0
+WAFU.US,D,20230712,000000,2.26,2.34,2.16,2.24,6372,0
+WAFU.US,D,20230713,000000,2.23,2.24,2.06,2.2,785214,0
+WAFU.US,D,20230714,000000,2.11,2.2499,2.09,2.11,66604,0
+WAFU.US,D,20230717,000000,2.18,2.33,2.08,2.3,49982,0
+WAFU.US,D,20230718,000000,2.171,2.29,2.17,2.23,17903,0
+WAFU.US,D,20230719,000000,2.16,2.34,2.15,2.17,9206,0
+WAFU.US,D,20230720,000000,2.17,2.22,2.1501,2.16,4567,0
+WAFU.US,D,20230721,000000,2.1601,2.1601,2.1601,2.1601,2141,0
+WAFU.US,D,20230724,000000,2.08,2.17,2.08,2.145,4855,0
+WAFU.US,D,20230725,000000,2.19,2.2199,2.15,2.18,7420,0
+WAFU.US,D,20230726,000000,2.25,2.33,2.1883,2.3,20786,0
+WAFU.US,D,20230727,000000,2.29,2.4176,2.2101,2.27,14056,0
+WAFU.US,D,20230728,000000,2.3,2.4,2.22,2.29,10024,0
+WAFU.US,D,20230731,000000,2.31,2.38,2.244,2.299,6484,0
+WAFU.US,D,20230801,000000,2.3397,2.44,2.252,2.32,15044,0
+WAFU.US,D,20230802,000000,2.28,2.4,2.22,2.24,34854,0
+WAFU.US,D,20230803,000000,2.38,2.38,2.18,2.18,4319,0
+WAFU.US,D,20230804,000000,2.2,2.2,2.16,2.19,3002,0
+WAFU.US,D,20230807,000000,2.14,2.25,2.14,2.1943,3005,0
+WAFU.US,D,20230808,000000,2.22,2.22,2.12,2.2,2605,0
+WAFU.US,D,20230809,000000,2.14,2.2,2.1001,2.2,7274,0
+WAFU.US,D,20230810,000000,2.1799,2.21,2.15,2.21,1544,0
+WAFU.US,D,20230811,000000,2.22,2.22,2.1507,2.1507,3956,0
+WAFU.US,D,20230814,000000,2.162,2.17,2.1,2.15,8712,0
+WAFU.US,D,20230815,000000,2.08,2.25,2.08,2.19,5257,0
+WAFU.US,D,20230816,000000,2.13,2.28,2.06,2.155,14069,0
+WAFU.US,D,20230817,000000,2.1,2.24,2.07,2.08,5105,0
+WAFU.US,D,20230818,000000,2.14,2.14,2.08,2.12,7529,0
+WAFU.US,D,20230821,000000,2.07,2.2111,2.02,2.0771,26217,0
+WAFU.US,D,20230822,000000,2.04,2.15,2.01,2.09,11434,0
+WAFU.US,D,20230823,000000,2.02,2.0999,2.02,2.0999,6067,0
+WAFU.US,D,20230824,000000,2.09,2.18,2.05,2.14,14068,0
+WAFU.US,D,20230825,000000,2.1,2.1035,1.93,2.01,29296,0
+WAFU.US,D,20230828,000000,1.98,2.01,1.9799,2.01,2978,0
+WAFU.US,D,20230829,000000,1.9794,1.98,1.9794,1.98,1121,0
+WAFU.US,D,20230830,000000,1.98,2.0702,1.93,2.04,17123,0
+WAFU.US,D,20230831,000000,2.0662,2.15,1.93,1.93,19441,0
+WAFU.US,D,20230901,000000,2.06,2.14,2,2.1001,11313,0
+WAFU.US,D,20230905,000000,2.06,2.06,1.97,2,6398,0
+WAFU.US,D,20230906,000000,2,2,1.94,1.96,5960,0
+WAFU.US,D,20230907,000000,1.94,2.1899,1.89,2.13,53559,0
+WAFU.US,D,20230908,000000,2.1899,2.1899,2.11,2.12,12679,0
+WAFU.US,D,20230911,000000,2.145,2.145,2.1392,2.1392,1275,0
+WAFU.US,D,20230912,000000,2.1705,2.3,2.1515,2.2899,40655,0
+WAFU.US,D,20230913,000000,2.2825,2.2899,2.16,2.2799,11291,0
+WAFU.US,D,20230914,000000,2.25,2.25,2.161,2.23,11424,0
+WAFU.US,D,20230915,000000,2.2599,2.2599,2.2,2.2,4299,0
+WAFU.US,D,20230918,000000,2.21,2.22,2.1501,2.1694,10790,0
+WAFU.US,D,20230919,000000,2.2,2.2203,2.152,2.1699,4315,0
+WAFU.US,D,20230920,000000,2.151,2.21,2.045,2.21,11975,0
+WAFU.US,D,20230921,000000,2.13,2.16,2,2.0001,8880,0
+WAFU.US,D,20230922,000000,2.06,2.07,2,2,9978,0
+WAFU.US,D,20230925,000000,2,2.15,2,2,8002,0
+WAFU.US,D,20230926,000000,2.02,2.12,2,2.014,13598,0
+WAFU.US,D,20230927,000000,2,2.08,1.95,2.0642,14028,0
+WAFU.US,D,20230928,000000,2,2.084,1.96,2.0488,4408,0
+WAFU.US,D,20230929,000000,2.06,2.06,2.05,2.05,990,0
+WAFU.US,D,20231002,000000,2.06,2.14,2.015,2.13,6867,0
+WAFU.US,D,20231003,000000,2.065,2.065,2.065,2.065,343,0
+WAFU.US,D,20231004,000000,2.05,2.1199,2.0445,2.1199,1365,0
+WAFU.US,D,20231005,000000,1.99,2.1199,1.99,2.1199,502,0
+WAFU.US,D,20231006,000000,2.08,2.1,1.98,2.065,12954,0
+WAFU.US,D,20231009,000000,1.92,2.01,1.92,1.9999,4222,0
+WAFU.US,D,20231010,000000,2.12,2.12,1.93,1.98,10489,0
+WAFU.US,D,20231011,000000,1.98,2.1,1.98,2.03,14450,0
+WAFU.US,D,20231012,000000,2.01,2.66,1.9809,2.35,593434,0
+WAFU.US,D,20231013,000000,2.11,2.18,1.95,2.1499,86992,0
+WAFU.US,D,20231016,000000,2.07,2.51,2.001,2.4354,256181,0
+WAFU.US,D,20231017,000000,2.38,2.5,2.2,2.44,121759,0
+WAFU.US,D,20231018,000000,2.39,2.4,2.08,2.21,64820,0
+WAFU.US,D,20231019,000000,2.352,2.352,2.06,2.22,37285,0
+WAFU.US,D,20231020,000000,2.265,2.35,2.1501,2.195,24551,0
+WAFU.US,D,20231023,000000,2.11,2.25,1.98,1.98,67016,0
+WAFU.US,D,20231024,000000,2.075,2.0899,1.96,1.96,28616,0
+WAFU.US,D,20231025,000000,1.96,2.045,1.94,1.94,21736,0
+WAFU.US,D,20231026,000000,1.989,2.0642,1.83,1.88,35158,0
+WAFU.US,D,20231027,000000,1.91,1.91,1.76,1.76,7016,0
+WAFU.US,D,20231030,000000,1.75,1.755,1.6401,1.66,12404,0
+WAFU.US,D,20231031,000000,1.6401,1.765,1.58,1.59,14146,0
+WAFU.US,D,20231101,000000,1.6,1.6499,1.575,1.598,11363,0
+WAFU.US,D,20231102,000000,1.63,1.7471,1.605,1.7,33888,0
+WAFU.US,D,20231103,000000,1.7,1.8101,1.7,1.7002,3661,0
+WAFU.US,D,20231106,000000,1.65,1.7075,1.65,1.7,4444,0
+WAFU.US,D,20231107,000000,1.715,1.9,1.7,1.76,18632,0
+WAFU.US,D,20231108,000000,1.83,1.85,1.77,1.77,1919,0
+WAFU.US,D,20231109,000000,1.84,1.8799,1.79,1.84,18512,0
+WAFU.US,D,20231110,000000,1.81,1.81,1.74,1.74,2736,0
+WAFU.US,D,20231113,000000,1.7544,1.809,1.74,1.8088,4630,0
+WAFU.US,D,20231114,000000,1.8,1.8999,1.75,1.8899,8761,0
+WAFU.US,D,20231115,000000,1.8101,1.9,1.76,1.8642,6794,0
+WAFU.US,D,20231116,000000,1.82,1.8399,1.7301,1.7799,11158,0
+WAFU.US,D,20231117,000000,1.79,1.858,1.7475,1.858,5122,0
+WAFU.US,D,20231120,000000,1.81,1.81,1.74,1.78,4887,0
+WAFU.US,D,20231121,000000,1.7397,1.81,1.72,1.81,2548,0
+WAFU.US,D,20231122,000000,1.78,1.78,1.78,1.78,311,0
+WAFU.US,D,20231124,000000,1.7401,1.9699,1.7401,1.9399,15530,0
+WAFU.US,D,20231127,000000,1.82,1.8858,1.75,1.8799,9681,0
+WAFU.US,D,20231128,000000,1.81,1.81,1.76,1.78,1934,0
+WAFU.US,D,20231129,000000,1.76,1.7701,1.67,1.7101,18427,0
+WAFU.US,D,20231130,000000,1.71,1.898,1.7,1.81,13414,0
+WAFU.US,D,20231201,000000,1.748,1.7552,1.73,1.7552,2146,0
+WAFU.US,D,20231204,000000,1.74,1.815,1.73,1.78,24398,0
+WAFU.US,D,20231205,000000,1.7035,1.82,1.7,1.7155,4852,0
+WAFU.US,D,20231206,000000,1.77,1.9999,1.77,1.98,44573,0
+WAFU.US,D,20231207,000000,1.95,1.95,1.8101,1.93,8067,0
+WAFU.US,D,20231208,000000,1.88,1.88,1.82,1.86,2967,0
+WAFU.US,D,20231211,000000,1.83,1.88,1.825,1.825,2495,0
+WAFU.US,D,20231212,000000,1.83,1.83,1.8198,1.83,2699,0
+WAFU.US,D,20231213,000000,1.8399,1.84,1.79,1.84,3897,0
+WAFU.US,D,20231214,000000,1.79,1.801,1.71,1.7436,6253,0
+WAFU.US,D,20231215,000000,1.71,1.94,1.71,1.85,19108,0
+WAFU.US,D,20231218,000000,1.78,1.89,1.78,1.7901,6785,0
+WAFU.US,D,20231219,000000,1.8301,1.94,1.8301,1.8501,5889,0
+WAFU.US,D,20231220,000000,1.85,1.96,1.83,1.905,3447,0
+WAFU.US,D,20231221,000000,1.8952,1.9691,1.8952,1.94,6583,0
+WAFU.US,D,20231222,000000,1.94,1.9401,1.9,1.94,2854,0
+WAFU.US,D,20231226,000000,1.87,1.97,1.87,1.97,9799,0
+WAFU.US,D,20231227,000000,1.86,1.9312,1.8301,1.89,6032,0
+WAFU.US,D,20231228,000000,1.91,1.91,1.86,1.9,9727,0
+WAFU.US,D,20231229,000000,1.98,2.3,1.97,2.165,83644,0
+WAFU.US,D,20240102,000000,2.17,2.1899,2.09,2.1899,14754,0
+WAFU.US,D,20240103,000000,2.14,2.2323,2.14,2.1799,17305,0
+WAFU.US,D,20240104,000000,2.1,2.1899,2.1,2.12,9272,0
+WAFU.US,D,20240105,000000,2.11,2.1625,2.1,2.11,6471,0
+WAFU.US,D,20240108,000000,2.1599,2.29,2.12,2.27,34592,0
+WAFU.US,D,20240109,000000,2.2201,2.2737,2.185,2.1901,9346,0
+WAFU.US,D,20240110,000000,2.245,2.2899,2.2001,2.24,6264,0
+WAFU.US,D,20240111,000000,2.21,2.23,2.21,2.23,1342,0
+WAFU.US,D,20240112,000000,2.2,2.23,2.17,2.23,3487,0
+WAFU.US,D,20240116,000000,2.17,2.29,2.17,2.245,21828,0
+WAFU.US,D,20240117,000000,2.1601,2.225,1.9201,2.04,33377,0
+WAFU.US,D,20240118,000000,1.9801,2.085,1.9801,2.05,9054,0
+WAFU.US,D,20240119,000000,1.99,2.0134,1.92,1.9636,8408,0
+WAFU.US,D,20240122,000000,1.95,2.064,1.9101,1.955,29914,0
+WAFU.US,D,20240123,000000,2.0189,2.11,1.97,2.1,11497,0
+WAFU.US,D,20240124,000000,2.1268,2.1268,2.1268,2.1268,351,0
+WAFU.US,D,20240125,000000,1.97,2.09,1.97,2.03,5469,0
+WAFU.US,D,20240126,000000,1.98,2.0929,1.97,2.0929,1074,0
+WAFU.US,D,20240129,000000,2.035,2.148,1.94,2.06,7206,0
+WAFU.US,D,20240130,000000,1.99,1.99,1.99,1.99,664,0
+WAFU.US,D,20240131,000000,1.9268,2.04,1.912,2.0086,845,0
+WAFU.US,D,20240201,000000,1.96,1.96,1.96,1.96,206,0
+WAFU.US,D,20240202,000000,2.0537,2.0537,2.0537,2.0537,220,0
+WAFU.US,D,20240205,000000,2,2.05,1.95,2.03,5336,0
+WAFU.US,D,20240206,000000,2.08,2.08,2.08,2.08,321,0
+WAFU.US,D,20240207,000000,1.95,2.15,1.95,2.0481,5755,0
+WAFU.US,D,20240208,000000,2.1299,2.29,1.69,1.975,159604,0
+WAFU.US,D,20240209,000000,1.86,1.99,1.85,1.99,11606,0
+WAFU.US,D,20240212,000000,1.9,1.98,1.89,1.98,1482,0
+WAFU.US,D,20240213,000000,2,2,1.9,1.945,1062,0
+WAFU.US,D,20240214,000000,1.98,2.0694,1.9141,2.0405,20915,0
+WAFU.US,D,20240215,000000,2.1,2.4,2.04,2.23,2938917,0
+WAFU.US,D,20240216,000000,2.61,2.8498,1.94,2.17,3523061,0
+WAFU.US,D,20240220,000000,2.08,2.2,1.98,2.095,182719,0
+WAFU.US,D,20240221,000000,2.06,2.18,1.96,2.08,114611,0
+WAFU.US,D,20240222,000000,1.99,2.055,1.9008,1.95,63746,0
+WAFU.US,D,20240223,000000,1.99,2.05,1.93,1.95,30325,0
+WAFU.US,D,20240226,000000,1.94,1.99,1.88,1.88,47207,0
+WAFU.US,D,20240227,000000,1.902,1.915,1.85,1.88,29314,0
+WAFU.US,D,20240228,000000,1.9,1.96,1.88,1.89,8730,0
+WAFU.US,D,20240229,000000,1.91,1.95,1.89,1.95,15798,0
+WAFU.US,D,20240301,000000,1.95,1.99,1.95,1.96,48461,0
+WAFU.US,D,20240304,000000,1.94,1.95,1.8601,1.89,29457,0
+WAFU.US,D,20240305,000000,1.86,1.9,1.85,1.86,18854,0
+WAFU.US,D,20240306,000000,1.8501,1.88,1.85,1.865,8085,0
+WAFU.US,D,20240307,000000,1.85,1.93,1.84,1.9199,20676,0
+WAFU.US,D,20240308,000000,1.91,1.94,1.8604,1.93,27127,0
+WAFU.US,D,20240311,000000,1.92,1.92,1.8601,1.87,17477,0
+WAFU.US,D,20240312,000000,1.91,1.97,1.89,1.91,15600,0
+WAFU.US,D,20240313,000000,1.91,1.9629,1.902,1.9203,4946,0
+WAFU.US,D,20240314,000000,1.9,1.945,1.86,1.86,6218,0
+WAFU.US,D,20240315,000000,1.91,1.91,1.85,1.85,19280,0
+WAFU.US,D,20240318,000000,1.865,1.91,1.81,1.845,19960,0
+WAFU.US,D,20240319,000000,1.8,1.8826,1.8,1.81,9243,0
+WAFU.US,D,20240320,000000,1.8236,1.98,1.8236,1.91,67649,0
+WAFU.US,D,20240321,000000,1.9,1.96,1.88,1.91,23470,0
+WAFU.US,D,20240322,000000,1.94,1.9698,1.9102,1.932,5776,0
+WAFU.US,D,20240325,000000,1.9143,2.03,1.9101,1.975,37354,0
+WAFU.US,D,20240326,000000,1.9693,1.9693,1.9,1.9543,16082,0
+WAFU.US,D,20240327,000000,1.9459,1.95,1.91,1.92,9790,0
+WAFU.US,D,20240328,000000,1.98,1.98,1.9301,1.94,13214,0
+WAFU.US,D,20240401,000000,2,2.1,1.8501,1.9,36109,0
+WAFU.US,D,20240402,000000,1.93,1.943,1.875,1.9,13828,0
+WAFU.US,D,20240403,000000,1.91,1.9352,1.85,1.88,22533,0
+WAFU.US,D,20240404,000000,1.9,1.9,1.86,1.89,12717,0
+WAFU.US,D,20240405,000000,1.95,1.95,1.87,1.9002,5240,0
+WAFU.US,D,20240408,000000,1.935,2.01,1.9001,1.97,31723,0
+WAFU.US,D,20240409,000000,1.93,2.01,1.9101,1.985,25340,0
+WAFU.US,D,20240410,000000,1.98,2.2269,1.95,2,72571,0
+WAFU.US,D,20240411,000000,1.9901,2.01,1.92,1.99,10760,0
+WAFU.US,D,20240412,000000,2.06,2.06,1.94,1.9588,9826,0
+WAFU.US,D,20240415,000000,1.98,1.9865,1.7697,1.901,57649,0
+WAFU.US,D,20240416,000000,1.9099,1.95,1.8901,1.9,32512,0
+WAFU.US,D,20240417,000000,1.9,1.945,1.89,1.89,6088,0
+WAFU.US,D,20240418,000000,1.945,1.9699,1.89,1.89,8055,0
+WAFU.US,D,20240419,000000,1.9,1.94,1.89,1.94,6950,0
+WAFU.US,D,20240422,000000,1.892,1.9099,1.89,1.8936,1432,0
+WAFU.US,D,20240423,000000,1.8946,1.9184,1.89,1.9184,2117,0
+WAFU.US,D,20240424,000000,1.93,1.94,1.915,1.94,1250,0
+WAFU.US,D,20240425,000000,1.92,1.9499,1.88,1.9499,2159,0
+WAFU.US,D,20240426,000000,1.89,1.9108,1.85,1.9,7439,0
+WAFU.US,D,20240429,000000,1.9,1.915,1.85,1.85,8752,0
+WAFU.US,D,20240430,000000,1.86,1.9071,1.83,1.86,10506,0
+WAFU.US,D,20240501,000000,1.8288,1.8599,1.8201,1.8461,2089,0
+WAFU.US,D,20240502,000000,1.82,1.91,1.82,1.82,11694,0
+WAFU.US,D,20240503,000000,1.82,1.9484,1.82,1.9,7481,0
+WAFU.US,D,20240506,000000,1.8201,1.89,1.8201,1.87,3134,0
+WAFU.US,D,20240507,000000,1.9199,2.15,1.87,1.93,60976,0
+WAFU.US,D,20240508,000000,1.99,2.0071,1.82,1.87,23539,0
+WAFU.US,D,20240509,000000,1.9365,1.9365,1.9365,1.9365,859,0
+WAFU.US,D,20240510,000000,1.91,1.91,1.91,1.91,720,0
+WAFU.US,D,20240513,000000,1.8501,1.91,1.85,1.91,1883,0
+WAFU.US,D,20240514,000000,1.8637,1.94,1.862,1.862,2404,0
+WAFU.US,D,20240515,000000,1.84,1.93,1.83,1.9004,6937,0
+WAFU.US,D,20240516,000000,1.87,1.9399,1.86,1.93,9804,0
+WAFU.US,D,20240517,000000,1.86,2.0954,1.84,1.9736,107372,0
+WAFU.US,D,20240520,000000,1.975,2.1,1.938,2.0285,45311,0
+WAFU.US,D,20240521,000000,1.99,2.0101,1.87,1.95,32127,0
+WAFU.US,D,20240522,000000,1.92,1.92,1.88,1.88,16087,0
+WAFU.US,D,20240523,000000,1.9499,1.9499,1.81,1.82,30650,0
+WAFU.US,D,20240524,000000,1.8402,1.895,1.84,1.86,3450,0
+WAFU.US,D,20240528,000000,1.85,1.8501,1.84,1.84,2532,0
+WAFU.US,D,20240529,000000,1.842,1.85,1.84,1.85,3572,0
+WAFU.US,D,20240530,000000,1.85,1.97,1.8301,1.885,26980,0
+WAFU.US,D,20240531,000000,1.86,1.99,1.86,1.91,8152,0
+WAFU.US,D,20240603,000000,1.82,1.96,1.82,1.88,6024,0
+WAFU.US,D,20240604,000000,1.89,1.89,1.84,1.8847,8460,0
+WAFU.US,D,20240605,000000,1.8899,1.95,1.84,1.94,12141,0
+WAFU.US,D,20240606,000000,1.9267,2.15,1.9,1.98,136949,0
+WAFU.US,D,20240607,000000,2.05,2.1999,1.9821,1.9821,38213,0
+WAFU.US,D,20240610,000000,1.9819,2.0607,1.855,1.92,8986,0
+WAFU.US,D,20240611,000000,1.88,1.97,1.88,1.9,4465,0
+WAFU.US,D,20240612,000000,1.9059,1.9422,1.88,1.9359,8201,0
+WAFU.US,D,20240613,000000,1.89,1.98,1.87,1.89,9250,0
+WAFU.US,D,20240614,000000,1.89,1.92,1.87,1.87,4503,0
+WAFU.US,D,20240617,000000,1.87,1.92,1.84,1.91,4319,0
+WAFU.US,D,20240618,000000,1.85,1.9122,1.85,1.9107,6706,0
+WAFU.US,D,20240620,000000,1.85,1.95,1.85,1.94,23368,0
+WAFU.US,D,20240621,000000,1.96,1.985,1.93,1.94,7218,0
+WAFU.US,D,20240624,000000,1.95,1.97,1.927,1.93,6149,0
+WAFU.US,D,20240625,000000,1.945,2.02,1.94,1.9701,35014,0
+WAFU.US,D,20240626,000000,1.91,1.98,1.87,1.98,12539,0
+WAFU.US,D,20240627,000000,1.96,2,1.96,1.9972,21850,0
+WAFU.US,D,20240628,000000,1.97,2,1.97,2,3031,0
+WAFU.US,D,20240701,000000,1.929,1.95,1.91,1.91,10744,0
+WAFU.US,D,20240702,000000,1.9,2,1.9,1.97,6284,0
+WAFU.US,D,20240703,000000,1.96,2.0503,1.9448,1.98,7472,0
+WAFU.US,D,20240705,000000,1.96,1.985,1.93,1.96,7081,0
+WAFU.US,D,20240708,000000,1.93,1.9974,1.93,1.98,5824,0
+WAFU.US,D,20240709,000000,1.97,1.9701,1.96,1.96,4838,0
+WAFU.US,D,20240710,000000,1.955,2.055,1.955,1.98,12573,0
+WAFU.US,D,20240711,000000,2,2.06,1.961,1.9873,13642,0
+WAFU.US,D,20240712,000000,1.985,2,1.97,1.991,6700,0
+WAFU.US,D,20240715,000000,1.99,2,1.97,1.97,3816,0
+WAFU.US,D,20240716,000000,1.96,1.965,1.93,1.93,2421,0
+WAFU.US,D,20240717,000000,1.91,1.94,1.885,1.94,3916,0
+WAFU.US,D,20240718,000000,2,2,1.87,1.9,4024,0
+WAFU.US,D,20240719,000000,1.96,1.96,1.9,1.9,628,0
+WAFU.US,D,20240722,000000,1.91,1.96,1.86,1.88,10995,0
+WAFU.US,D,20240723,000000,1.89,1.97,1.89,1.9299,4890,0
+WAFU.US,D,20240724,000000,1.99,2.1,1.95,1.98,47293,0
+WAFU.US,D,20240725,000000,1.995,1.995,1.9077,1.93,3460,0
+WAFU.US,D,20240726,000000,1.89,1.985,1.89,1.985,1986,0
+WAFU.US,D,20240729,000000,1.95,1.964,1.8801,1.9,2901,0
+WAFU.US,D,20240730,000000,1.89,1.89,1.88,1.88,847,0
+WAFU.US,D,20240731,000000,1.9284,1.9284,1.9284,1.9284,178,0
+WAFU.US,D,20240801,000000,1.88,1.88,1.88,1.88,1151,0
+WAFU.US,D,20240802,000000,1.9,1.9,1.84,1.8811,2806,0
+WAFU.US,D,20240805,000000,1.845,1.855,1.78,1.78,5187,0
+WAFU.US,D,20240806,000000,1.88,1.88,1.8,1.8,4086,0
+WAFU.US,D,20240807,000000,1.8329,1.8329,1.81,1.82,1916,0
+WAFU.US,D,20240809,000000,1.8189,1.87,1.782,1.8,6013,0
+WAFU.US,D,20240813,000000,1.9399,1.9399,1.82,1.82,1720,0
+WAFU.US,D,20240814,000000,1.84,1.84,1.7819,1.79,1401,0
+WAFU.US,D,20240815,000000,1.7901,1.7901,1.75,1.775,5714,0
+WAFU.US,D,20240816,000000,1.72,1.7658,1.72,1.72,2676,0
+WAFU.US,D,20240819,000000,1.72,1.8033,1.72,1.8033,743,0
+WAFU.US,D,20240820,000000,1.81,1.86,1.8,1.81,1373,0
+WAFU.US,D,20240821,000000,1.78,1.86,1.72,1.84,2090,0
+WAFU.US,D,20240822,000000,1.79,1.815,1.79,1.79,1163,0
+WAFU.US,D,20240823,000000,1.7401,1.8191,1.7401,1.8191,455,0
+WAFU.US,D,20240826,000000,1.7201,1.775,1.72,1.775,1009,0
+WAFU.US,D,20240828,000000,1.775,1.81,1.74,1.7618,2994,0
+WAFU.US,D,20240829,000000,1.765,1.765,1.75,1.75,711,0
+WAFU.US,D,20240830,000000,1.765,1.8799,1.75,1.8799,3654,0
+WAFU.US,D,20240903,000000,1.77,1.79,1.77,1.79,715,0
+WAFU.US,D,20240904,000000,1.78,1.78,1.77,1.78,415,0
+WAFU.US,D,20240905,000000,1.79,1.8,1.77,1.8,1000,0
+WAFU.US,D,20240906,000000,1.8,1.8,1.74,1.74,1694,0
+WAFU.US,D,20240909,000000,1.74,1.765,1.74,1.765,507,0
+WAFU.US,D,20240910,000000,1.71,1.73,1.7099,1.73,1333,0
+WAFU.US,D,20240911,000000,1.79,1.9299,1.75,1.7501,24141,0
+WAFU.US,D,20240912,000000,1.78,1.85,1.78,1.85,630,0
+WAFU.US,D,20240913,000000,1.82,1.8412,1.78,1.8412,1304,0
+WAFU.US,D,20240917,000000,1.77,1.8,1.77,1.8,1605,0
+WAFU.US,D,20240918,000000,1.775,1.8,1.775,1.784,3194,0
+WAFU.US,D,20240919,000000,1.7914,1.8064,1.7914,1.8,3449,0
+WAFU.US,D,20240923,000000,1.78,1.86,1.7701,1.7951,1971,0
+WAFU.US,D,20240924,000000,1.8174,1.92,1.816,1.8613,13696,0
+WAFU.US,D,20240925,000000,1.85,1.8743,1.85,1.8743,2065,0
+WAFU.US,D,20240926,000000,1.85,2,1.8482,1.94,10831,0
+WAFU.US,D,20240927,000000,1.98,1.985,1.9289,1.93,1608,0
+WAFU.US,D,20240930,000000,2,2.1,1.95,2,21785,0
+WAFU.US,D,20241001,000000,1.96,2.145,1.81,1.87,152955,0
+WAFU.US,D,20241002,000000,1.87,2.0195,1.8092,1.97,28998,0
+WAFU.US,D,20241003,000000,2.04,2.04,1.9504,1.99,4386,0
+WAFU.US,D,20241004,000000,1.99,2.03,1.85,1.998,11082,0
+WAFU.US,D,20241007,000000,2.01,2.39,1.96,2.34,604903,0
+WAFU.US,D,20241008,000000,2.08,2.12,1.8,1.87,196066,0
+WAFU.US,D,20241009,000000,1.87,1.9847,1.8,1.87,39897,0
+WAFU.US,D,20241010,000000,1.83,1.92,1.81,1.86,29368,0
+WAFU.US,D,20241011,000000,1.9,1.9366,1.807708,1.9366,9288,0
+WAFU.US,D,20241014,000000,1.86,1.875,1.85,1.875,12201,0
+WAFU.US,D,20241015,000000,1.835,1.8744,1.77,1.77,23556,0
+WAFU.US,D,20241016,000000,1.82,1.84,1.76,1.8,14402,0
+WAFU.US,D,20241017,000000,1.75,1.85,1.75,1.85,4118,0
+WAFU.US,D,20241018,000000,1.9098,1.91,1.82,1.82,3167,0
+WAFU.US,D,20241021,000000,1.77,1.87,1.77,1.78,5946,0
+WAFU.US,D,20241022,000000,1.8445,1.9219,1.78,1.84,20974,0
+WAFU.US,D,20241023,000000,1.82,1.86,1.81,1.8528,18880,0
+WAFU.US,D,20241024,000000,1.83,1.92,1.81,1.8624,6849,0
+WAFU.US,D,20241025,000000,1.81,2.63,1.81,1.8701,3249736,0
+WAFU.US,D,20241028,000000,1.9,1.925,1.81,1.86,111449,0
+WAFU.US,D,20241029,000000,1.9,1.9,1.71,1.73,136040,0
+WAFU.US,D,20241030,000000,1.72,1.7593,1.66,1.67,30168,0
+WAFU.US,D,20241031,000000,1.7,1.73,1.65,1.68,26676,0
+WAFU.US,D,20241101,000000,1.65,1.7,1.65,1.6925,13132,0
+WAFU.US,D,20241104,000000,1.6938,1.6938,1.61,1.64,31597,0
+WAFU.US,D,20241105,000000,1.675,1.6872,1.61,1.6299,28426,0
+WAFU.US,D,20241106,000000,1.61,1.6799,1.58,1.61,35114,0
+WAFU.US,D,20241107,000000,1.68,1.72,1.62,1.7,29354,0
+WAFU.US,D,20241108,000000,1.7599,1.83,1.65,1.69,60663,0
+WAFU.US,D,20241111,000000,1.78,1.78,1.65,1.74,36682,0
+WAFU.US,D,20241112,000000,1.6701,1.7117,1.66,1.66,16129,0
+WAFU.US,D,20241113,000000,1.74,1.74,1.66,1.7,23911,0
+WAFU.US,D,20241114,000000,1.68,1.74,1.66,1.68,20205,0
+WAFU.US,D,20241115,000000,1.6438,1.72,1.6438,1.69,7517,0
+WAFU.US,D,20241118,000000,1.6741,1.72,1.6401,1.65,6894,0
+WAFU.US,D,20241119,000000,1.69,1.69,1.64,1.64,7114,0
+WAFU.US,D,20241120,000000,1.6501,1.7,1.6501,1.66,13102,0
+WAFU.US,D,20241121,000000,1.63,1.6962,1.62,1.65,5437,0
+WAFU.US,D,20241122,000000,1.65,1.69,1.5801,1.6,7744,0
+WAFU.US,D,20241125,000000,1.616,1.6484,1.61,1.62,3299,0
+WAFU.US,D,20241126,000000,1.6226,1.6637,1.61,1.61,8682,0
+WAFU.US,D,20241127,000000,1.61,1.74,1.61,1.72,8702,0
+WAFU.US,D,20241129,000000,1.63,1.72,1.63,1.69,1426,0
+WAFU.US,D,20241202,000000,1.6672,1.75,1.6672,1.7,8751,0
+WAFU.US,D,20241203,000000,1.65,1.81,1.65,1.765,174704,0
+WAFU.US,D,20241204,000000,1.7563,1.7584,1.49,1.6701,103845,0
+WAFU.US,D,20241205,000000,1.669,1.67,1.57,1.6,6229,0
+WAFU.US,D,20241206,000000,1.62,1.65,1.56,1.61,15433,0
+WAFU.US,D,20241209,000000,1.68,1.68,1.57,1.64,19827,0
+WAFU.US,D,20241210,000000,1.66,1.66,1.57,1.61,5034,0
+WAFU.US,D,20241211,000000,1.572,1.66,1.54,1.565,21055,0
+WAFU.US,D,20241212,000000,1.5655,1.5699,1.51,1.55,6702,0
+WAFU.US,D,20241213,000000,1.5891,1.5891,1.52,1.55,10627,0
+WAFU.US,D,20241216,000000,1.565,1.565,1.51,1.51,1956,0
+WAFU.US,D,20241217,000000,1.47,1.51,1.46,1.47,6387,0
+WAFU.US,D,20241218,000000,1.51,1.51,1.47,1.47,2487,0
+WAFU.US,D,20241219,000000,1.5161,1.53,1.49,1.49,8166,0
+WAFU.US,D,20241220,000000,1.5,1.6499,1.5,1.55,19407,0
+WAFU.US,D,20241223,000000,1.58,1.6499,1.5201,1.61,20690,0
+WAFU.US,D,20241224,000000,1.653,1.83,1.6501,1.74,132191,0
+WAFU.US,D,20241226,000000,1.83,1.9,1.53,1.8,6836794,0
+WAFU.US,D,20241227,000000,1.84,1.97,1.69,1.7299,240990,0
+WAFU.US,D,20241230,000000,1.73,1.74,1.64,1.68,146734,0
+WAFU.US,D,20241231,000000,1.68,1.75,1.65,1.68,83874,0
+WAFU.US,D,20250102,000000,1.67,1.845,1.67,1.74,21442,0
+WAFU.US,D,20250103,000000,1.66,1.76,1.65,1.69,23646,0
+WAFU.US,D,20250106,000000,1.78,1.78,1.66,1.7,36873,0
+WAFU.US,D,20250107,000000,1.7516,1.88,1.68,1.72,46309,0
+WAFU.US,D,20250108,000000,1.67,1.71,1.64,1.6681,27878,0
+WAFU.US,D,20250110,000000,1.63,1.74,1.63,1.685,20422,0
+WAFU.US,D,20250113,000000,1.62,1.6793,1.61,1.6646,12989,0
+WAFU.US,D,20250114,000000,1.6,1.678,1.56,1.57,24918,0
+WAFU.US,D,20250115,000000,1.67,1.76,1.58,1.71,69131,0
+WAFU.US,D,20250116,000000,1.67,1.705,1.61,1.67,25149,0
+WAFU.US,D,20250117,000000,1.65,1.72,1.63,1.72,48066,0
+WAFU.US,D,20250121,000000,1.69,1.71,1.6701,1.68,35059,0
+WAFU.US,D,20250122,000000,1.67,1.79,1.66,1.735,45231,0
+WAFU.US,D,20250123,000000,1.74,1.78,1.7,1.77,20431,0
+WAFU.US,D,20250124,000000,1.74,1.88,1.71,1.8523,102580,0
+WAFU.US,D,20250127,000000,1.845,2.05,1.74,1.81,243006,0
+WAFU.US,D,20250128,000000,1.8186,1.89,1.7446,1.79,17806,0
+WAFU.US,D,20250129,000000,1.75,1.84,1.74,1.84,5934,0
+WAFU.US,D,20250130,000000,1.84,1.84,1.74,1.74,18360,0
+WAFU.US,D,20250131,000000,1.75,1.9299,1.71,1.84,135715,0
+WAFU.US,D,20250203,000000,1.82,1.82,1.64,1.75,53011,0
+WAFU.US,D,20250204,000000,1.71,1.85,1.71,1.79,20882,0
+WAFU.US,D,20250205,000000,1.73,1.79,1.69,1.77,11132,0
+WAFU.US,D,20250206,000000,1.84,1.84,1.732,1.79,10844,0
+WAFU.US,D,20250207,000000,1.75,1.8422,1.73,1.78,7507,0
+WAFU.US,D,20250210,000000,1.7224,1.8033,1.7,1.75,13407,0
+WAFU.US,D,20250211,000000,1.7,1.7799,1.68,1.7602,17467,0
+WAFU.US,D,20250212,000000,1.75,1.83,1.63,1.74,34833,0
+WAFU.US,D,20250213,000000,1.745,1.8,1.71,1.7994,2842,0
+WAFU.US,D,20250214,000000,1.77,1.81,1.75,1.76,5443,0
+WAFU.US,D,20250218,000000,1.74,1.8,1.74,1.8,4492,0
+WAFU.US,D,20250219,000000,1.7401,1.875,1.7401,1.84,14768,0
+WAFU.US,D,20250220,000000,1.77,1.91,1.76,1.84,29720,0
+WAFU.US,D,20250221,000000,1.88,1.99,1.8,1.8301,175877,0
+WAFU.US,D,20250224,000000,1.79,1.95,1.65,1.79,10051809,0
+WAFU.US,D,20250225,000000,3.29,7.4899,2.41,2.85,125457213,0
+WAFU.US,D,20250226,000000,2.61,2.84,2.33,2.73,1416403,0
+WAFU.US,D,20250227,000000,2.59,3.4199,2.29,2.29,1205358,0
+WAFU.US,D,20250228,000000,2.342,2.431,2.1,2.14,266737,0
+WAFU.US,D,20250303,000000,2.04,2.14,1.8526,2,194158,0
+WAFU.US,D,20250304,000000,1.93,2.05,1.87,1.94,149768,0
+WAFU.US,D,20250305,000000,1.94,2.13,1.935,2.08,122969,0
+WAFU.US,D,20250306,000000,2.12,2.1899,1.94,1.94,102026,0
+WAFU.US,D,20250307,000000,2.05,2.13,1.96,2.03,77114,0
+WAFU.US,D,20250310,000000,2.13,2.13,1.94,1.94,88029,0
+WAFU.US,D,20250311,000000,1.96,1.99,1.7601,1.8,114474,0
+WAFU.US,D,20250312,000000,1.75,1.9,1.6501,1.67,150078,0
+WAFU.US,D,20250313,000000,1.77,1.77,1.5,1.6,249439,0
+WAFU.US,D,20250314,000000,1.53,1.6,1.36,1.47,242985,0
+WAFU.US,D,20250317,000000,1.56,1.6,1.4741,1.51,127818,0
+WAFU.US,D,20250318,000000,1.51,1.82,1.51,1.62,108187,0
+WAFU.US,D,20250319,000000,1.6,1.669,1.5798,1.64,34270,0
+WAFU.US,D,20250320,000000,1.6,1.68,1.59,1.6,58639,0
+WAFU.US,D,20250321,000000,1.65,1.65,1.55,1.59,58852,0
+WAFU.US,D,20250324,000000,1.56,1.67,1.56,1.62,66449,0
+WAFU.US,D,20250325,000000,1.6,1.6511,1.5201,1.61,43895,0
+WAFU.US,D,20250326,000000,1.62,1.75,1.58,1.71,170730,0
+WAFU.US,D,20250327,000000,1.72,1.7499,1.62,1.64,98017,0
+WAFU.US,D,20250328,000000,1.73,1.73,1.58,1.61,68781,0
+WAFU.US,D,20250331,000000,1.59,1.63,1.57,1.6,28840,0
+WAFU.US,D,20250401,000000,1.61,1.7,1.5801,1.65,61813,0
+WAFU.US,D,20250402,000000,1.66,1.6758,1.55,1.63,42927,0
+WAFU.US,D,20250403,000000,1.62,1.65,1.58,1.59,27192,0
+WAFU.US,D,20250404,000000,1.66,1.66,1.51,1.54,53231,0
+WAFU.US,D,20250407,000000,1.51,1.55,1.435,1.46,46532,0
+WAFU.US,D,20250408,000000,1.51,1.57,1.35,1.4,57711,0
+WAFU.US,D,20250409,000000,1.43,1.5,1.31,1.44,53369,0
+WAFU.US,D,20250410,000000,1.46,1.6499,1.361,1.42,88514,0
+WAFU.US,D,20250411,000000,1.38,1.505,1.3767,1.41,10208,0
+WAFU.US,D,20250414,000000,1.37,1.4902,1.32,1.43,27180,0
+WAFU.US,D,20250415,000000,1.38,1.44,1.2601,1.33,54500,0
+WAFU.US,D,20250416,000000,1.32,1.39,1.25,1.28,21367,0
+WAFU.US,D,20250417,000000,1.22,1.43,1.22,1.34,58547,0
+WAFU.US,D,20250421,000000,1.34,1.345,1.28,1.32,28242,0
+WAFU.US,D,20250422,000000,1.3,1.39,1.29,1.35,20842,0
+WAFU.US,D,20250423,000000,1.39,1.53,1.39,1.47,64528,0
+WAFU.US,D,20250424,000000,1.46,1.505,1.31,1.44,26267,0
+WAFU.US,D,20250425,000000,1.445,1.4885,1.37,1.37,26811,0
+WAFU.US,D,20250428,000000,1.39,1.495,1.39,1.43,14295,0
+WAFU.US,D,20250429,000000,1.38,1.44,1.38,1.42,8858,0
+WAFU.US,D,20250430,000000,1.38,1.41,1.37,1.4,2337,0
+WAFU.US,D,20250501,000000,1.49,1.49,1.384,1.404,5070,0
+WAFU.US,D,20250502,000000,1.4,1.4471,1.4,1.42,1960,0
+WAFU.US,D,20250505,000000,1.42,1.42,1.3574,1.405,2388,0
+WAFU.US,D,20250506,000000,1.4,1.4199,1.39,1.39,5863,0
+WAFU.US,D,20250507,000000,1.425,1.441,1.394,1.41,3827,0
+WAFU.US,D,20250508,000000,1.35,1.535,1.35,1.48,349824,0
+WAFU.US,D,20250509,000000,1.52,1.5364,1.42,1.47,65722,0
+WAFU.US,D,20250512,000000,1.47,1.68,1.41,1.64,295467,0
+WAFU.US,D,20250513,000000,1.52,1.64,1.38,1.58,3102566,0
+WAFU.US,D,20250514,000000,1.5,1.6,1.48,1.55,101018,0
+WAFU.US,D,20250515,000000,1.505,1.6,1.48,1.5,59875,0
+WAFU.US,D,20250516,000000,1.5,1.58,1.47,1.56,14802,0
+WAFU.US,D,20250519,000000,1.58,1.58,1.5,1.54,22725,0
+WAFU.US,D,20250520,000000,1.55,1.55,1.48,1.51,16004,0
+WAFU.US,D,20250521,000000,1.53,1.53,1.46,1.48,30755,0
+WAFU.US,D,20250522,000000,1.457,1.48,1.44,1.47,15739,0
+WAFU.US,D,20250523,000000,1.44,1.485,1.44,1.4504,5944,0
+WAFU.US,D,20250527,000000,1.45,1.48,1.43,1.445,11421,0
+WAFU.US,D,20250528,000000,1.5,1.5148,1.43,1.48,39731,0
+WAFU.US,D,20250529,000000,1.45,1.5,1.42,1.44,28497,0
+WAFU.US,D,20250530,000000,1.54,1.54,1.44,1.44,14164,0
+WAFU.US,D,20250602,000000,1.42,1.44,1.3801,1.4,23127,0
+WAFU.US,D,20250603,000000,1.39,1.4559,1.3867,1.4,47098,0
+WAFU.US,D,20250604,000000,1.44,1.53,1.43,1.47,61317,0
+WAFU.US,D,20250605,000000,1.45,1.46,1.42,1.42,9468,0
+WAFU.US,D,20250606,000000,1.42,1.455,1.42,1.43,4127,0
+WAFU.US,D,20250609,000000,1.4363,1.48,1.4363,1.44,7593,0
+WAFU.US,D,20250610,000000,1.465,1.49,1.43,1.444,5738,0
+WAFU.US,D,20250611,000000,1.43,1.49,1.42,1.44,19125,0
+WAFU.US,D,20250612,000000,1.4208,1.46,1.41,1.424,8472,0
+WAFU.US,D,20250613,000000,1.4,1.45,1.39,1.39,4787,0
+WAFU.US,D,20250616,000000,1.4324,1.4494,1.38,1.44,7628,0
+WAFU.US,D,20250617,000000,1.44,1.44,1.36,1.384,12913,0
+WAFU.US,D,20250618,000000,1.39,1.43,1.39,1.394,12466,0
+WAFU.US,D,20250620,000000,1.39,1.45,1.39,1.45,11010,0
+WAFU.US,D,20250623,000000,1.42,1.44,1.39,1.39,9028,0
+WAFU.US,D,20250624,000000,1.39,1.45,1.39,1.44,8534,0
+WAFU.US,D,20250625,000000,1.425,1.45,1.39,1.41,6748,0
+WAFU.US,D,20250626,000000,1.44,1.4748,1.43,1.46,6233,0
+WAFU.US,D,20250627,000000,1.44,1.4409,1.4,1.4,14859,0
+WAFU.US,D,20250630,000000,1.4,1.4261,1.36,1.4,7569,0
+WAFU.US,D,20250701,000000,1.4199,1.4599,1.39,1.43,14646,0
+WAFU.US,D,20250702,000000,1.4103,1.49,1.41,1.47,11025,0
+WAFU.US,D,20250703,000000,1.46,1.47,1.43,1.43,1858,0
+WAFU.US,D,20250707,000000,1.41,1.5,1.41,1.46,2663,0
+WAFU.US,D,20250708,000000,1.4671,1.53,1.4301,1.44,34783,0
+WAFU.US,D,20250709,000000,1.45,1.53,1.3907,1.46,99806,0
+WAFU.US,D,20250710,000000,1.48,1.5299,1.47,1.485,32732,0
+WAFU.US,D,20250711,000000,1.475,1.52,1.3,1.4615,31582,0
+WAFU.US,D,20250714,000000,1.46,1.4719,1.4501,1.47,2948,0
+WAFU.US,D,20250715,000000,1.4696,1.4696,1.43,1.43,3939,0
+WAFU.US,D,20250716,000000,1.43,1.4518,1.41,1.41,6919,0
+WAFU.US,D,20250717,000000,1.4129,1.457,1.4129,1.457,11348,0
+WAFU.US,D,20250718,000000,1.44,1.45,1.41,1.42,6675,0
+WAFU.US,D,20250721,000000,1.46,1.46,1.41,1.4143,10524,0
+WAFU.US,D,20250722,000000,1.4237,1.44,1.42,1.44,2998,0
+WAFU.US,D,20250723,000000,1.45,1.46,1.43,1.43,2103,0
+WAFU.US,D,20250724,000000,1.4229,1.44,1.42,1.425,8987,0
+WAFU.US,D,20250725,000000,1.4296,1.4296,1.4296,1.4296,671,0
+WAFU.US,D,20250728,000000,1.4201,1.4406,1.41,1.4406,7974,0
+WAFU.US,D,20250729,000000,1.4407,1.47,1.41,1.4439,16902,0
+WAFU.US,D,20250730,000000,1.46,1.46,1.42,1.4294,4641,0
+WAFU.US,D,20250731,000000,1.4618,1.4618,1.425,1.43,5855,0
+WAFU.US,D,20250801,000000,1.42,1.4398,1.39,1.3927,11460,0
+WAFU.US,D,20250804,000000,1.42,1.43,1.39,1.4256,3911,0
+WAFU.US,D,20250805,000000,1.41,1.431,1.39,1.425,4097,0
+WAFU.US,D,20250806,000000,1.42,1.44,1.39,1.4,4492,0
+WAFU.US,D,20250807,000000,1.39,1.44,1.39,1.43,5388,0
+WAFU.US,D,20250808,000000,1.45,1.45,1.43,1.44,4276,0
+WAFU.US,D,20250811,000000,1.43,1.44,1.41,1.41,4767,0
+WAFU.US,D,20250812,000000,1.4012,1.43,1.38,1.4,28738,0
+WAFU.US,D,20250813,000000,1.37,1.42,1.37,1.42,10158,0
+WAFU.US,D,20250814,000000,1.4,1.43,1.4,1.41,5756,0
+WAFU.US,D,20250815,000000,1.4,1.43,1.38,1.41,6467,0
+WAFU.US,D,20250818,000000,1.43,1.4765,1.42,1.45,27322,0
+WAFU.US,D,20250819,000000,1.44,1.45,1.42,1.4378,14062,0
+WAFU.US,D,20250820,000000,1.45,1.46,1.4357,1.44,4733,0
+WAFU.US,D,20250821,000000,1.4524,1.4524,1.43,1.445,10628,0
+WAFU.US,D,20250822,000000,1.4588,1.48,1.45,1.45,12309,0
+WAFU.US,D,20250825,000000,1.4572,1.4899,1.45,1.47,9906,0
+WAFU.US,D,20250826,000000,1.4756,1.4999,1.47,1.49,6438,0
+WAFU.US,D,20250827,000000,1.41,1.4313,1.41,1.4313,2054,0
+WAFU.US,D,20250828,000000,1.47,1.49,1.45,1.465,16914,0
+WAFU.US,D,20250829,000000,1.4552,1.49,1.45,1.46,6126,0
+WAFU.US,D,20250902,000000,1.44,1.5977,1.44,1.5619,127330,0
+WAFU.US,D,20250903,000000,1.59,1.64,1.52,1.59,64613,0
+WAFU.US,D,20250904,000000,1.59,1.59,1.45,1.477,73124,0
+WAFU.US,D,20250905,000000,1.5299,1.5299,1.44,1.48,24313,0
+WAFU.US,D,20250908,000000,1.44,3.39,1.44,1.55,15786975,0
+WAFU.US,D,20250909,000000,1.56,1.69,1.46,1.49,574581,0
+WAFU.US,D,20250910,000000,1.58,1.74,1.5292,1.63,257645,0
+WAFU.US,D,20250911,000000,1.59,1.88,1.59,1.7,303624,0
+WAFU.US,D,20250912,000000,1.87,1.9288,1.65,1.78,818786,0
+WAFU.US,D,20250915,000000,1.72,1.77,1.58,1.58,127955,0
+WAFU.US,D,20250916,000000,1.65,1.9,1.65,1.82,2677406,0
+WAFU.US,D,20250917,000000,1.8,1.82,1.69,1.69,264598,0
+WAFU.US,D,20250918,000000,1.68,1.79,1.63,1.74,111326,0
+WAFU.US,D,20250919,000000,1.81,1.82,1.72,1.74,160032,0
+WAFU.US,D,20250922,000000,1.74,1.84,1.69,1.81,126397,0
+WAFU.US,D,20250923,000000,1.84,1.92,1.84,1.85,84673,0
+WAFU.US,D,20250924,000000,1.9,1.9082,1.8,1.86,43734,0
+WAFU.US,D,20250925,000000,1.85,1.91,1.81,1.82,31083,0
+WAFU.US,D,20250926,000000,1.89,1.9,1.8,1.8,38050,0
+WAFU.US,D,20250929,000000,1.79,1.89,1.79,1.79,23000,0
+WAFU.US,D,20250930,000000,1.9,1.9,1.81,1.84,37519,0
+WAFU.US,D,20251001,000000,1.84,2.12,1.81,2.03,225556,0
+WAFU.US,D,20251002,000000,2.03,2.1,1.9523,2.03,57488,0
+WAFU.US,D,20251003,000000,2.07,2.17,1.93,2.04,61012,0
+WAFU.US,D,20251006,000000,2.03,2.06,1.9233,2.01,20008,0
+WAFU.US,D,20251007,000000,2.01,2.0216,1.95,2.01,40258,0
+WAFU.US,D,20251008,000000,2.03,2.1,2,2.05,152004,0
+WAFU.US,D,20251009,000000,2.1,2.115,1.97,2.07,76171,0
+WAFU.US,D,20251010,000000,2.1,2.1,1.8,1.88,107573,0
+WAFU.US,D,20251013,000000,1.83,1.88,1.8,1.83,29123,0
+WAFU.US,D,20251014,000000,1.83,1.98,1.83,1.96,25416,0
+WAFU.US,D,20251015,000000,2,2,1.85,1.9,12182,0
+WAFU.US,D,20251016,000000,1.88,1.98,1.86,1.9,12321,0
+WAFU.US,D,20251017,000000,1.898,1.9,1.87,1.88,10866,0
+WAFU.US,D,20251020,000000,1.8902,1.96,1.88,1.91,8130,0
+WAFU.US,D,20251021,000000,1.9,1.9,1.79,1.8,74857,0
+WAFU.US,D,20251022,000000,1.81,1.81,1.6314,1.67,21386,0
+WAFU.US,D,20251023,000000,1.7866,1.7866,1.67,1.715,24500,0
+WAFU.US,D,20251024,000000,1.695,1.745,1.65,1.66,19407,0
+WAFU.US,D,20251027,000000,1.795,1.83,1.63,1.67,14526,0
+WAFU.US,D,20251028,000000,1.705,1.72,1.67,1.69,7941,0
+WAFU.US,D,20251029,000000,1.63,1.695,1.62,1.65,9604,0
+WAFU.US,D,20251030,000000,1.64,1.65,1.6201,1.65,19090,0
+WAFU.US,D,20251031,000000,1.66,1.81,1.62,1.75,12410,0
+WAFU.US,D,20251103,000000,1.72,1.733,1.64,1.66,4674,0
+WAFU.US,D,20251104,000000,1.62,1.65,1.6,1.61,8120,0
+WAFU.US,D,20251105,000000,1.6,1.65,1.59,1.65,9200,0
+WAFU.US,D,20251106,000000,1.61,1.6581,1.59,1.59,10557,0
+WAFU.US,D,20251107,000000,1.66,1.83,1.6,1.72,48254,0
+WAFU.US,D,20251110,000000,1.73,1.83,1.6725,1.77,3387,0
+WAFU.US,D,20251111,000000,1.75,1.89,1.68,1.85,12619,0
+WAFU.US,D,20251112,000000,1.8683,1.93,1.77,1.93,8017,0
+WAFU.US,D,20251113,000000,1.865,1.91,1.81,1.88,4188,0
+WAFU.US,D,20251114,000000,1.87,1.87,1.78,1.8492,3772,0
+WAFU.US,D,20251117,000000,1.83,1.83,1.7013,1.71,11806,0
+WAFU.US,D,20251118,000000,1.66,1.7,1.62,1.7,7642,0
+WAFU.US,D,20251119,000000,1.63,1.6566,1.62,1.62,11466,0
+WAFU.US,D,20251120,000000,1.715,1.7624,1.59,1.6,11077,0
+WAFU.US,D,20251121,000000,1.59,1.666,1.59,1.61,6374,0
+WAFU.US,D,20251124,000000,1.61,1.75,1.61,1.63,6463,0
+WAFU.US,D,20251125,000000,1.61,1.75,1.6,1.63,12814,0
+WAFU.US,D,20251126,000000,1.6944,1.73,1.66,1.7,9932,0
+WAFU.US,D,20251128,000000,1.63,1.64,1.62,1.62,9695,0
+WAFU.US,D,20251201,000000,1.6683,1.6683,1.63,1.63,4385,0
+WAFU.US,D,20251202,000000,1.61,1.69,1.575,1.66,18352,0
+WAFU.US,D,20251203,000000,1.62,1.69,1.57,1.645,39476,0
+WAFU.US,D,20251204,000000,1.6107,1.65,1.6,1.63,8935,0
+WAFU.US,D,20251205,000000,1.6,1.64,1.6,1.63,2804,0
+WAFU.US,D,20251208,000000,1.655,1.67,1.6,1.63,14422,0
+WAFU.US,D,20251209,000000,1.64,1.67,1.602,1.66,13975,0
+WAFU.US,D,20251210,000000,1.6101,1.7,1.6,1.64,17684,0
+WAFU.US,D,20251211,000000,1.61,1.66,1.61,1.6482,6656,0
+WAFU.US,D,20251212,000000,1.68,1.68,1.6,1.61,13553,0
+WAFU.US,D,20251215,000000,1.6663,1.67,1.61,1.61,2748,0
+WAFU.US,D,20251216,000000,1.6101,1.6376,1.59,1.61,3084,0
+WAFU.US,D,20251217,000000,1.63,1.63,1.56,1.5689,12553,0
+WAFU.US,D,20251218,000000,1.56,1.575,1.53,1.54,13155,0
+WAFU.US,D,20251219,000000,1.53,1.6008,1.5101,1.55,12813,0
+WAFU.US,D,20251222,000000,1.54,1.6,1.53,1.58,8836,0
+WAFU.US,D,20251223,000000,1.55,1.7414,1.54,1.58,27385,0
+WAFU.US,D,20251224,000000,1.56,1.605,1.56,1.56,1340,0
+WAFU.US,D,20251226,000000,1.55,1.5936,1.53,1.565,10624,0
+WAFU.US,D,20251229,000000,1.53,1.57,1.51,1.555,21995,0
+WAFU.US,D,20251230,000000,1.5405,1.65,1.5231,1.577,13374,0
+WAFU.US,D,20251231,000000,1.58,1.58,1.53,1.5595,5896,0
+WAFU.US,D,20260102,000000,1.535,1.67,1.52,1.62,9488,0
+WAFU.US,D,20260105,000000,1.62,1.6215,1.55,1.62,30358,0
+WAFU.US,D,20260106,000000,1.6,1.62,1.58,1.6044,3836,0
+WAFU.US,D,20260107,000000,1.65,1.65,1.58,1.6299,6633,0
+WAFU.US,D,20260108,000000,1.59,1.65,1.59,1.62,3766,0
+WAFU.US,D,20260109,000000,1.6,1.73,1.6,1.68,18058,0
+WAFU.US,D,20260112,000000,1.64,1.68,1.58,1.61,4135,0
+WAFU.US,D,20260113,000000,1.6436,1.6486,1.6,1.6272,6688,0
+WAFU.US,D,20260114,000000,1.6426,1.6625,1.58,1.61,20555,0
+WAFU.US,D,20260115,000000,1.61,1.68,1.6,1.67,23892,0
+WAFU.US,D,20260116,000000,1.7,1.85,1.6575,1.7,36672,0
+WAFU.US,D,20260120,000000,1.75,1.75,1.7,1.74,19049,0
+WAFU.US,D,20260121,000000,1.7431,1.75,1.7,1.72,16211,0
+WAFU.US,D,20260122,000000,1.7201,1.81,1.66,1.685,8075,0
+WAFU.US,D,20260123,000000,1.66,1.7,1.66,1.67,5662,0
+WAFU.US,D,20260126,000000,1.71,1.71,1.63,1.65,6221,0
+WAFU.US,D,20260127,000000,1.71,1.71,1.65,1.66,12539,0
+WAFU.US,D,20260128,000000,1.6898,1.695,1.66,1.695,1883,0
+WAFU.US,D,20260129,000000,1.7,1.74,1.65,1.74,6225,0
+WAFU.US,D,20260130,000000,1.72,1.87,1.66,1.8203,42741,0
+WAFU.US,D,20260202,000000,1.79,1.79,1.67,1.73,27460,0
+WAFU.US,D,20260203,000000,1.73,1.787,1.6601,1.68,18718,0
+WAFU.US,D,20260204,000000,1.72,1.838,1.6814,1.75,30193,0
+WAFU.US,D,20260205,000000,1.71,1.78,1.65,1.6576,13256,0
+WAFU.US,D,20260206,000000,1.66,1.75,1.66,1.72,7732,0
+WAFU.US,D,20260209,000000,1.68,1.75,1.6605,1.6796,6712,0
+WAFU.US,D,20260210,000000,1.66,1.6898,1.66,1.6771,2871,0
+WAFU.US,D,20260211,000000,1.681,1.75,1.681,1.75,6652,0
+WAFU.US,D,20260212,000000,1.73,1.73,1.73,1.73,292,0
+WAFU.US,D,20260213,000000,1.73,1.74,1.67,1.72,12608,0
+WAFU.US,D,20260217,000000,1.67,1.715,1.67,1.715,1064,0
+WAFU.US,D,20260218,000000,1.72,1.72,1.68,1.7,10380,0
diff --git a/daily/us/nasdaq stocks/3/wbd.us.txt b/daily/us/nasdaq stocks/3/wbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa35723480b405a1fff3bebd50835d016197607e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wbd.us.txt	
@@ -0,0 +1,973 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WBD.US,D,20220404,000000,24.9,25.98,23.2,25.5,56800,0
+WBD.US,D,20220405,000000,25.75,26.22,24.25,24.41,93194,0
+WBD.US,D,20220406,000000,24.13,24.25,23.37,23.98,61445,0
+WBD.US,D,20220407,000000,24.26,24.26,22.53,23.12,272886,0
+WBD.US,D,20220408,000000,22.58,24.53,22.58,24.47,646377,0
+WBD.US,D,20220411,000000,24.08,26.26,23.5,24.78,70016200,0
+WBD.US,D,20220412,000000,24.37,25.33,23.75,24.68,40974782,0
+WBD.US,D,20220413,000000,24.665,27.5,24.21,26,65233873,0
+WBD.US,D,20220414,000000,25.89,26.58,24.76,24.88,37861644,0
+WBD.US,D,20220418,000000,24.53,24.8,23.515,24.16,29145522,0
+WBD.US,D,20220419,000000,23.66,24.68,23.5,24.49,32055136,0
+WBD.US,D,20220420,000000,23.49,23.56,22.7,23.01,41515898,0
+WBD.US,D,20220421,000000,22.645,23.23,20.92,21.45,50753213,0
+WBD.US,D,20220422,000000,21,21.91,20.37,20.57,23510050,0
+WBD.US,D,20220425,000000,20.06,21.94,19.95,21.5,35852675,0
+WBD.US,D,20220426,000000,19.93,20.96,19.63,19.83,33742459,0
+WBD.US,D,20220427,000000,19.86,19.95,18.2,18.83,33842427,0
+WBD.US,D,20220428,000000,19.02,19.42,17.89,18.35,23049807,0
+WBD.US,D,20220429,000000,18.36,19.1993,18.085,18.15,22966557,0
+WBD.US,D,20220502,000000,18.15,19.45,18.05,19.25,26110504,0
+WBD.US,D,20220503,000000,18.975,19.68,18.68,19.27,19475920,0
+WBD.US,D,20220504,000000,19.37,19.8,18.81,19.66,17002226,0
+WBD.US,D,20220505,000000,19.39,20.08,18.5,18.88,21441981,0
+WBD.US,D,20220506,000000,18.55,18.71,17.55,17.75,22653555,0
+WBD.US,D,20220509,000000,17.29,17.84,16.86,17.1,20143704,0
+WBD.US,D,20220510,000000,17.33,17.97,17.1,17.35,18456538,0
+WBD.US,D,20220511,000000,17.24,17.84,16.59,16.62,17838860,0
+WBD.US,D,20220512,000000,16.51,17.74,16.51,17.11,22105748,0
+WBD.US,D,20220513,000000,17.18,18.25,17.17,18.1,15288616,0
+WBD.US,D,20220516,000000,17.92,18.5,17.14,17.21,16687004,0
+WBD.US,D,20220517,000000,17.69,18.36,17.58,18.36,20024587,0
+WBD.US,D,20220518,000000,18.03,18.36,17.26,17.46,19495863,0
+WBD.US,D,20220519,000000,17.35,17.87,17.2701,17.5,16972356,0
+WBD.US,D,20220520,000000,17.75,18.025,17.15,17.74,19152601,0
+WBD.US,D,20220523,000000,18,18.375,17.45,18.29,17869646,0
+WBD.US,D,20220524,000000,17.84,17.89,16.73,16.86,23189552,0
+WBD.US,D,20220525,000000,16.91,17.36,16.75,17.23,18875877,0
+WBD.US,D,20220526,000000,17.36,18.04,17.24,17.98,14440176,0
+WBD.US,D,20220527,000000,18.01,18.76,18,18.76,16213295,0
+WBD.US,D,20220531,000000,18.56,18.7,18.01,18.45,33259622,0
+WBD.US,D,20220601,000000,18.49,18.74,17.51,17.66,15623636,0
+WBD.US,D,20220602,000000,17.47,18.06,17.345,18,13592698,0
+WBD.US,D,20220603,000000,17.82,17.9,17.1811,17.5,14604816,0
+WBD.US,D,20220606,000000,17.82,17.87,16.83,16.85,21860690,0
+WBD.US,D,20220607,000000,16.56,17.17,16.33,17.17,19171715,0
+WBD.US,D,20220608,000000,17.03,17.32,16.62,16.67,16512061,0
+WBD.US,D,20220609,000000,16.5,16.56,15.61,15.63,22961459,0
+WBD.US,D,20220610,000000,15.37,15.4,14.82,14.86,25444596,0
+WBD.US,D,20220613,000000,14.44,14.48,13.715,14.03,28812776,0
+WBD.US,D,20220614,000000,14.17,14.29,13.57,13.98,22936552,0
+WBD.US,D,20220615,000000,14.09,15.13,14.05,14.85,23100480,0
+WBD.US,D,20220616,000000,14.33,14.48,13.3,13.65,26389795,0
+WBD.US,D,20220617,000000,13.95,14.5,13.5,14.22,36064362,0
+WBD.US,D,20220621,000000,14.56,14.68,13.925,14.04,19574316,0
+WBD.US,D,20220622,000000,13.76,14.295,13.76,13.97,14654171,0
+WBD.US,D,20220623,000000,14.17,14.185,13.75,14.12,14424982,0
+WBD.US,D,20220624,000000,14.25,14.61,14.2,14.28,49763864,0
+WBD.US,D,20220627,000000,14.38,14.439,13.88,14.08,19434588,0
+WBD.US,D,20220628,000000,14.11,14.68,13.57,13.66,24560303,0
+WBD.US,D,20220629,000000,13.64,13.67,12.91,13.17,29669011,0
+WBD.US,D,20220630,000000,13.12,13.67,12.765,13.42,25815664,0
+WBD.US,D,20220701,000000,13.3,14.3,13.26,14.25,23453587,0
+WBD.US,D,20220705,000000,13.95,14.485,13.475,14.44,20360336,0
+WBD.US,D,20220706,000000,14.43,14.64,14.12,14.27,20632535,0
+WBD.US,D,20220707,000000,14.31,14.7,14.2,14.52,15169495,0
+WBD.US,D,20220708,000000,14.32,14.51,13.97,13.99,16060108,0
+WBD.US,D,20220711,000000,13.8,13.915,13.553,13.66,15865038,0
+WBD.US,D,20220712,000000,13.55,14.09,13.55,13.95,12235747,0
+WBD.US,D,20220713,000000,13.755,14.33,13.425,14.18,18002925,0
+WBD.US,D,20220714,000000,13.83,13.919,13.43,13.63,25315522,0
+WBD.US,D,20220715,000000,13.82,13.99,13.6,13.96,17057879,0
+WBD.US,D,20220718,000000,14.03,14.23,13.81,13.88,16229534,0
+WBD.US,D,20220719,000000,14,14.33,13.9598,14.25,18864611,0
+WBD.US,D,20220720,000000,14.29,14.59,13.94,14.44,18892277,0
+WBD.US,D,20220721,000000,14.33,14.515,14.14,14.51,11673794,0
+WBD.US,D,20220722,000000,14.4,14.99,14.35,14.65,19650795,0
+WBD.US,D,20220725,000000,14.65,14.84,14.34,14.66,17912147,0
+WBD.US,D,20220726,000000,14.59,14.65,14.3,14.43,12215507,0
+WBD.US,D,20220727,000000,14.56,15.28,14.49,15.15,18763715,0
+WBD.US,D,20220728,000000,15,15.64,14.805,15.59,18480392,0
+WBD.US,D,20220729,000000,15.35,15.4,14.72,15,25702346,0
+WBD.US,D,20220801,000000,15.01,15.735,14.8,15.4,22244192,0
+WBD.US,D,20220802,000000,15.43,16.46,15.3,16,22877307,0
+WBD.US,D,20220803,000000,16.19,16.85,15.99,16.71,21595782,0
+WBD.US,D,20220804,000000,16.51,17.65,16.51,17.48,34395524,0
+WBD.US,D,20220805,000000,14.59,15.15,14.415,14.59,67899746,0
+WBD.US,D,20220808,000000,14.7,14.72,13.92,14.02,40551659,0
+WBD.US,D,20220809,000000,13.94,14,12.93,13.1,43116053,0
+WBD.US,D,20220810,000000,13.36,13.58,13.07,13.1,31904967,0
+WBD.US,D,20220811,000000,13.26,13.95,13.2085,13.68,28750269,0
+WBD.US,D,20220812,000000,13.85,13.86,13.36,13.68,22307263,0
+WBD.US,D,20220815,000000,13.55,13.63,13.0633,13.12,34209839,0
+WBD.US,D,20220816,000000,13.07,13.88,12.82,13.69,33874697,0
+WBD.US,D,20220817,000000,13.44,13.54,13.05,13.26,23289492,0
+WBD.US,D,20220818,000000,13.16,13.22,12.86,13.19,25789237,0
+WBD.US,D,20220819,000000,12.98,13.75,12.97,13.73,24631687,0
+WBD.US,D,20220822,000000,13.48,13.53,12.69,12.71,33567904,0
+WBD.US,D,20220823,000000,12.825,13.15,12.702,12.79,23719254,0
+WBD.US,D,20220824,000000,12.84,13.59,12.79,13.52,27581057,0
+WBD.US,D,20220825,000000,13.48,13.66,13.34,13.56,21340957,0
+WBD.US,D,20220826,000000,13.56,14.02,13.13,13.16,29667534,0
+WBD.US,D,20220829,000000,12.98,13.47,12.98,13.2,18506381,0
+WBD.US,D,20220830,000000,13.36,13.57,13.05,13.29,23844105,0
+WBD.US,D,20220831,000000,13.32,13.545,13.2,13.24,24097586,0
+WBD.US,D,20220901,000000,13.02,13.22,12.77,13.19,25104415,0
+WBD.US,D,20220902,000000,13.27,13.52,13,13.06,20909579,0
+WBD.US,D,20220906,000000,13.11,13.11,12.485,12.63,25104087,0
+WBD.US,D,20220907,000000,12.5,12.88,12.48,12.68,15815986,0
+WBD.US,D,20220908,000000,12.54,12.69,12.23,12.54,22276142,0
+WBD.US,D,20220909,000000,12.67,13.09,12.67,13.03,22564952,0
+WBD.US,D,20220912,000000,13.18,13.53,13.095,13.31,15804619,0
+WBD.US,D,20220913,000000,12.84,13.18,12.745,12.95,20761353,0
+WBD.US,D,20220914,000000,12.95,12.98,12.32,12.71,23717871,0
+WBD.US,D,20220915,000000,12.57,13.335,12.55,13.17,22447835,0
+WBD.US,D,20220916,000000,13.04,13.12,12.63,12.74,37420173,0
+WBD.US,D,20220919,000000,12.655,13.36,12.55,13.16,23871624,0
+WBD.US,D,20220920,000000,13.06,13.24,12.83,13.21,27526138,0
+WBD.US,D,20220921,000000,13.18,13.2861,12.22,12.22,25806136,0
+WBD.US,D,20220922,000000,12.24,12.38,11.88,12.01,23521379,0
+WBD.US,D,20220923,000000,11.785,11.91,11.51,11.79,25087531,0
+WBD.US,D,20220926,000000,11.69,12.045,11.385,11.41,24792011,0
+WBD.US,D,20220927,000000,11.52,12.01,11.22,11.32,22208249,0
+WBD.US,D,20220928,000000,11.28,11.87,11.2,11.79,19531390,0
+WBD.US,D,20220929,000000,11.53,11.76,11.3017,11.66,20033721,0
+WBD.US,D,20220930,000000,11.71,12.02,11.48,11.5,23432216,0
+WBD.US,D,20221003,000000,11.64,12.03,11.555,11.95,17827200,0
+WBD.US,D,20221004,000000,12.08,12.55,12.04,12.36,18674037,0
+WBD.US,D,20221005,000000,12.05,12.3,11.86,12.22,13677314,0
+WBD.US,D,20221006,000000,12.2,12.54,12.065,12.49,17992685,0
+WBD.US,D,20221007,000000,12.38,12.48,11.88,11.98,14331224,0
+WBD.US,D,20221010,000000,12.04,12.23,11.81,12.02,16726487,0
+WBD.US,D,20221011,000000,11.85,12.03,11.385,11.6,25356064,0
+WBD.US,D,20221012,000000,11.48,11.85,11.33,11.66,28771639,0
+WBD.US,D,20221013,000000,11.42,12.56,11.25,12.5,29973161,0
+WBD.US,D,20221014,000000,12.55,12.84,12.4,12.43,20424229,0
+WBD.US,D,20221017,000000,12.57,12.64,12.28,12.32,21358094,0
+WBD.US,D,20221018,000000,12.618,13.04,12.55,12.88,18270306,0
+WBD.US,D,20221019,000000,12.96,13.19,12.55,12.61,19640276,0
+WBD.US,D,20221020,000000,12.66,13.215,12.45,12.92,23298295,0
+WBD.US,D,20221021,000000,12.87,13.495,12.835,13.49,21454512,0
+WBD.US,D,20221024,000000,13.46,13.59,13.015,13.18,20913446,0
+WBD.US,D,20221025,000000,13.01,13.65,13.01,13.57,22539751,0
+WBD.US,D,20221026,000000,13.47,13.66,12.83,13,24253939,0
+WBD.US,D,20221027,000000,13.005,13.3508,12.44,12.49,23608534,0
+WBD.US,D,20221028,000000,12.5,12.97,12.365,12.95,19055919,0
+WBD.US,D,20221031,000000,12.78,13.06,12.645,13,21383706,0
+WBD.US,D,20221101,000000,13.25,13.83,13.25,13.35,22199498,0
+WBD.US,D,20221102,000000,13.03,13.125,12.66,12.68,32132481,0
+WBD.US,D,20221103,000000,12.36,12.4,11.635,11.97,34500326,0
+WBD.US,D,20221104,000000,11.38,11.76,10.2,10.43,60325063,0
+WBD.US,D,20221107,000000,10.455,10.5562,9.97,10.27,44576704,0
+WBD.US,D,20221108,000000,10.2,10.47,9.8,10.06,36236035,0
+WBD.US,D,20221109,000000,9.86,9.91,9.52,9.84,43663270,0
+WBD.US,D,20221110,000000,10.1801,10.82,10.15,10.8,37006999,0
+WBD.US,D,20221111,000000,10.82,12.36,10.61,11.84,48852243,0
+WBD.US,D,20221114,000000,11.75,12.305,11.48,11.49,24372301,0
+WBD.US,D,20221115,000000,11.84,12.2,11.18,11.33,29600462,0
+WBD.US,D,20221116,000000,11.15,11.175,10.52,10.91,26336944,0
+WBD.US,D,20221117,000000,10.7,11.17,10.6,10.96,18070383,0
+WBD.US,D,20221118,000000,11.12,11.21,10.65,10.77,14638780,0
+WBD.US,D,20221121,000000,10.7,10.78,10.5,10.56,18070438,0
+WBD.US,D,20221122,000000,10.5,10.82,10.36,10.8,13273793,0
+WBD.US,D,20221123,000000,10.72,11.405,10.72,11.34,16946254,0
+WBD.US,D,20221125,000000,11.18,11.59,11.11,11.47,10129364,0
+WBD.US,D,20221128,000000,11.27,11.53,10.91,10.92,16278734,0
+WBD.US,D,20221129,000000,10.98,11.25,10.86,11.14,16626091,0
+WBD.US,D,20221130,000000,11.06,11.52,10.93,11.4,26856991,0
+WBD.US,D,20221201,000000,11.4,11.89,11.38,11.63,21848611,0
+WBD.US,D,20221202,000000,11.57,11.65,11.37,11.55,17221623,0
+WBD.US,D,20221205,000000,11.5,11.635,11.11,11.15,15244389,0
+WBD.US,D,20221206,000000,11.31,11.49,10.57,10.61,25893014,0
+WBD.US,D,20221207,000000,10.52,10.96,10.34,10.74,19258178,0
+WBD.US,D,20221208,000000,10.78,11,10.67,10.76,20565620,0
+WBD.US,D,20221209,000000,10.71,11.34,10.67,11.09,29007295,0
+WBD.US,D,20221212,000000,11,11.395,10.9602,11.27,50053925,0
+WBD.US,D,20221213,000000,11.65,11.91,10.78,10.89,29922774,0
+WBD.US,D,20221214,000000,10.8,11.23,10.77,10.98,35547858,0
+WBD.US,D,20221215,000000,10.655,10.8,9.945,10,47972787,0
+WBD.US,D,20221216,000000,9.97,10.1,9.6,9.91,158082487,0
+WBD.US,D,20221219,000000,9.81,9.88,9.07,9.25,42430472,0
+WBD.US,D,20221220,000000,9.18,9.56,8.89,9.03,42837299,0
+WBD.US,D,20221221,000000,9.06,9.38,8.91,9.04,25650715,0
+WBD.US,D,20221222,000000,9,9.24,8.82,9.23,28569386,0
+WBD.US,D,20221223,000000,9.19,9.38,9.09,9.17,19035141,0
+WBD.US,D,20221227,000000,9.06,9.265,8.85,9.23,22207679,0
+WBD.US,D,20221228,000000,9.17,9.3,8.84,8.87,22506060,0
+WBD.US,D,20221229,000000,9.01,9.57,8.94,9.43,29740723,0
+WBD.US,D,20221230,000000,9.21,9.5,9.18,9.48,22808748,0
+WBD.US,D,20230103,000000,9.65,9.94,9.49,9.54,25186060,0
+WBD.US,D,20230104,000000,9.79,10.61,9.555,10.38,34435937,0
+WBD.US,D,20230105,000000,10.38,11.05,10.12,10.86,33761612,0
+WBD.US,D,20230106,000000,10.88,11.39,10.73,11.32,29842641,0
+WBD.US,D,20230109,000000,11.39,11.71,11.23,11.61,25383829,0
+WBD.US,D,20230110,000000,11.8,12.58,11.77,12.56,43263534,0
+WBD.US,D,20230111,000000,12.88,12.95,12.375,12.6,30814075,0
+WBD.US,D,20230112,000000,12.78,13.28,12.5,13.15,28005774,0
+WBD.US,D,20230113,000000,12.96,13.16,12.905,13.14,16146587,0
+WBD.US,D,20230117,000000,13.06,13.33,12.83,13.23,18142563,0
+WBD.US,D,20230118,000000,13.23,13.25,12.485,12.59,21307848,0
+WBD.US,D,20230119,000000,12.45,12.56,11.9101,12.47,20111349,0
+WBD.US,D,20230120,000000,12.54,13.04,12.355,13.02,18431117,0
+WBD.US,D,20230123,000000,13.02,13.53,12.95,13.51,21618201,0
+WBD.US,D,20230124,000000,13.37,13.6,13.24,13.38,11424218,0
+WBD.US,D,20230125,000000,13.26,14.73,13.18,14.53,44313505,0
+WBD.US,D,20230126,000000,14.72,15.19,14.42,15,30614212,0
+WBD.US,D,20230127,000000,14.895,15.1,14.65,14.91,21010478,0
+WBD.US,D,20230130,000000,14.59,14.73,14.22,14.38,20238453,0
+WBD.US,D,20230131,000000,14.45,14.84,14.23,14.82,23524576,0
+WBD.US,D,20230201,000000,14.72,15.47,14.67,15.36,26301373,0
+WBD.US,D,20230202,000000,15.52,16.045,15.435,15.92,25213353,0
+WBD.US,D,20230203,000000,15.56,15.855,15.26,15.42,20698439,0
+WBD.US,D,20230206,000000,15.2,15.455,15,15.4,16768964,0
+WBD.US,D,20230207,000000,15.35,15.42,14.79,15.33,12936246,0
+WBD.US,D,20230208,000000,15.26,15.26,14.53,14.56,15044739,0
+WBD.US,D,20230209,000000,14.78,14.96,14.24,14.37,17022995,0
+WBD.US,D,20230210,000000,14.1801,14.38,14.015,14.22,11847870,0
+WBD.US,D,20230213,000000,14.31,15.075,14.105,14.92,19340352,0
+WBD.US,D,20230214,000000,14.723,15.04,14.43,14.73,11173172,0
+WBD.US,D,20230215,000000,14.57,15.37,14.41,15.35,16757569,0
+WBD.US,D,20230216,000000,14.96,15.63,14.82,15.31,23020809,0
+WBD.US,D,20230217,000000,15.24,15.53,15.06,15.43,15552469,0
+WBD.US,D,20230221,000000,15.11,15.23,14.72,14.75,17783478,0
+WBD.US,D,20230222,000000,14.68,15.52,14.68,15.42,20901337,0
+WBD.US,D,20230223,000000,15.43,15.79,15.29,15.73,27591370,0
+WBD.US,D,20230224,000000,15.31,16.24,15.15,15.55,38611599,0
+WBD.US,D,20230227,000000,15.55,16.3391,15.55,15.94,20752387,0
+WBD.US,D,20230228,000000,15.86,16.32,15.46,15.62,22523223,0
+WBD.US,D,20230301,000000,15.59,15.655,15,15.02,13922767,0
+WBD.US,D,20230302,000000,14.93,15.28,14.76,15.24,13335367,0
+WBD.US,D,20230303,000000,15.35,15.575,15.27,15.47,16506176,0
+WBD.US,D,20230306,000000,15.65,15.85,15.12,15.13,11534633,0
+WBD.US,D,20230307,000000,15.075,15.27,14.77,14.82,11413176,0
+WBD.US,D,20230308,000000,14.87,15.38,14.745,15.34,12817074,0
+WBD.US,D,20230309,000000,15.22,15.395,14.57,14.77,19336986,0
+WBD.US,D,20230310,000000,14.66,14.75,14.135,14.35,16213646,0
+WBD.US,D,20230313,000000,14.03,14.35,13.47,14.02,23224817,0
+WBD.US,D,20230314,000000,14.185,14.32,13.775,14.05,20094541,0
+WBD.US,D,20230315,000000,13.69,13.85,13.4,13.57,17601488,0
+WBD.US,D,20230316,000000,13.45,14.23,13.39,14.16,13757233,0
+WBD.US,D,20230317,000000,14.76,14.885,14.195,14.34,32003231,0
+WBD.US,D,20230320,000000,14.26,14.54,14.11,14.24,16431873,0
+WBD.US,D,20230321,000000,14.48,15.14,14.41,15.09,17627862,0
+WBD.US,D,20230322,000000,15.13,15.2691,14.48,14.51,13584273,0
+WBD.US,D,20230323,000000,14.67,14.995,14.235,14.53,11041958,0
+WBD.US,D,20230324,000000,14.2,14.32,13.72,14,12749223,0
+WBD.US,D,20230327,000000,14.13,14.51,14.13,14.34,10588685,0
+WBD.US,D,20230328,000000,14.35,14.58,14.33,14.48,11189076,0
+WBD.US,D,20230329,000000,14.65,14.72,14.39,14.66,12433689,0
+WBD.US,D,20230330,000000,14.925,15.04,14.76,14.85,12707505,0
+WBD.US,D,20230331,000000,14.9,15.12,14.85,15.1,17309359,0
+WBD.US,D,20230403,000000,15.01,15.195,14.67,14.81,16566313,0
+WBD.US,D,20230404,000000,15,15.18,14.8031,15.15,15755029,0
+WBD.US,D,20230405,000000,14.99,15.01,14.66,14.79,14871908,0
+WBD.US,D,20230406,000000,14.7,15.2399,14.41,15.11,21833891,0
+WBD.US,D,20230410,000000,15.01,15.52,14.96,15.4,15878276,0
+WBD.US,D,20230411,000000,15.5,15.56,14.86,14.93,19676851,0
+WBD.US,D,20230412,000000,15.07,15.1391,13.97,14.06,26222869,0
+WBD.US,D,20230413,000000,14.11,14.48,13.725,14.04,36540474,0
+WBD.US,D,20230414,000000,14.1,14.275,13.56,13.78,16783357,0
+WBD.US,D,20230417,000000,13.815,14.54,13.76,14.53,18793017,0
+WBD.US,D,20230418,000000,14.59,14.6801,14.125,14.27,13688781,0
+WBD.US,D,20230419,000000,14.1,14.35,13.83,14.29,12505904,0
+WBD.US,D,20230420,000000,14.04,14.17,13.69,13.83,15925566,0
+WBD.US,D,20230421,000000,13.73,13.88,13.46,13.58,16059152,0
+WBD.US,D,20230424,000000,13.63,13.7256,13.2031,13.36,16336587,0
+WBD.US,D,20230425,000000,13.19,13.29,12.755,12.81,18570554,0
+WBD.US,D,20230426,000000,12.8,12.995,12.54,12.58,14264437,0
+WBD.US,D,20230427,000000,12.75,13.155,12.61,13.09,19979550,0
+WBD.US,D,20230428,000000,13.07,13.74,12.9228,13.61,16862957,0
+WBD.US,D,20230501,000000,13.58,13.7,13.24,13.29,13721728,0
+WBD.US,D,20230502,000000,13.15,13.21,12.65,12.69,15663760,0
+WBD.US,D,20230503,000000,12.8,13.13,12.75,12.83,15265737,0
+WBD.US,D,20230504,000000,12.43,12.52,12.045,12.33,32200580,0
+WBD.US,D,20230505,000000,11.81,12.96,11.63,12.89,43789084,0
+WBD.US,D,20230508,000000,13,13.545,12.8,13.46,20909488,0
+WBD.US,D,20230509,000000,13.31,13.5,13.25,13.41,20611211,0
+WBD.US,D,20230510,000000,13.55,13.56,12.69,13.04,21789970,0
+WBD.US,D,20230511,000000,12.82,12.88,12.34,12.38,20095167,0
+WBD.US,D,20230512,000000,12.38,12.63,12.25,12.51,18621011,0
+WBD.US,D,20230515,000000,12.62,12.82,12.46,12.81,13879675,0
+WBD.US,D,20230516,000000,12.78,12.815,12.09,12.15,20245985,0
+WBD.US,D,20230517,000000,12.29,12.68,12.18,12.51,15072154,0
+WBD.US,D,20230518,000000,12.51,12.58,12.19,12.4,16779297,0
+WBD.US,D,20230519,000000,12.4,12.46,12.16,12.2,13198851,0
+WBD.US,D,20230522,000000,12.22,12.315,11.965,12.16,15849954,0
+WBD.US,D,20230523,000000,12.13,12.2365,11.66,11.69,20315273,0
+WBD.US,D,20230524,000000,11.7,11.9,11.37,11.66,17325008,0
+WBD.US,D,20230525,000000,11.57,11.57,11.035,11.09,21466780,0
+WBD.US,D,20230526,000000,11.17,11.49,11.01,11.44,21300351,0
+WBD.US,D,20230530,000000,11.5,11.565,11.131,11.3,19895224,0
+WBD.US,D,20230531,000000,11.34,11.52,11.22,11.28,35876744,0
+WBD.US,D,20230601,000000,11.3,11.61,10.9,11.35,20502993,0
+WBD.US,D,20230602,000000,11.53,11.85,11.44,11.75,19218580,0
+WBD.US,D,20230605,000000,11.75,11.875,11.471,11.63,15053800,0
+WBD.US,D,20230606,000000,11.54,12.2,11.54,12.1,18359783,0
+WBD.US,D,20230607,000000,12.12,13.335,12.12,13.12,47243074,0
+WBD.US,D,20230608,000000,13.12,14.21,13.09,14.02,43180978,0
+WBD.US,D,20230609,000000,14.11,14.17,13.6,13.84,25206138,0
+WBD.US,D,20230612,000000,13.92,14.23,13.81,13.97,16929078,0
+WBD.US,D,20230613,000000,14.12,14.48,13.75,13.79,19999549,0
+WBD.US,D,20230614,000000,13.85,14.1399,13.5,13.67,26279978,0
+WBD.US,D,20230615,000000,13.61,13.62,12.85,13.13,43427088,0
+WBD.US,D,20230616,000000,13.09,13.105,12.58,12.8,46121367,0
+WBD.US,D,20230620,000000,12.65,12.74,12.15,12.19,30172592,0
+WBD.US,D,20230621,000000,12.19,12.48,12.06,12.37,27539213,0
+WBD.US,D,20230622,000000,12.37,12.41,12.02,12.09,19142263,0
+WBD.US,D,20230623,000000,11.94,11.97,11.665,11.79,57397632,0
+WBD.US,D,20230626,000000,11.73,12,11.6,11.78,27227345,0
+WBD.US,D,20230627,000000,11.83,12.44,11.78,12.27,31123876,0
+WBD.US,D,20230628,000000,12.27,12.495,12.13,12.45,17592492,0
+WBD.US,D,20230629,000000,12.3,12.5,12.23,12.42,13587781,0
+WBD.US,D,20230630,000000,12.53,12.58,12.405,12.54,17333561,0
+WBD.US,D,20230703,000000,12.52,13.03,12.51,13.01,11593058,0
+WBD.US,D,20230705,000000,12.865,13.04,12.5401,12.83,14367612,0
+WBD.US,D,20230706,000000,12.64,12.695,12.4,12.67,14082487,0
+WBD.US,D,20230707,000000,12.25,12.815,12.25,12.54,13785206,0
+WBD.US,D,20230710,000000,12.51,13.025,12.44,12.95,15047925,0
+WBD.US,D,20230711,000000,12.94,13.34,12.915,13.3,16808516,0
+WBD.US,D,20230712,000000,13.5,13.59,13.07,13.16,14585581,0
+WBD.US,D,20230713,000000,13.23,13.27,12.55,13.1,22969566,0
+WBD.US,D,20230714,000000,13.05,13.09,12.37,12.4,18790457,0
+WBD.US,D,20230717,000000,12.36,12.36,12.135,12.31,17472131,0
+WBD.US,D,20230718,000000,12.33,13.05,12.32,12.77,20815487,0
+WBD.US,D,20230719,000000,12.84,13.36,12.83,13.28,19700891,0
+WBD.US,D,20230720,000000,13.16,13.42,13.04,13.11,15620932,0
+WBD.US,D,20230721,000000,13.24,13.395,12.87,12.93,40095361,0
+WBD.US,D,20230724,000000,13.01,13.11,12.56,12.61,16756289,0
+WBD.US,D,20230725,000000,12.58,12.79,12.415,12.53,15816529,0
+WBD.US,D,20230726,000000,12.55,12.81,12.47,12.76,12544464,0
+WBD.US,D,20230727,000000,13,13.0201,12.24,12.29,16434577,0
+WBD.US,D,20230728,000000,12.55,12.855,12.445,12.79,16138252,0
+WBD.US,D,20230731,000000,12.86,13.26,12.82,13.07,13448492,0
+WBD.US,D,20230801,000000,13.02,13.085,12.72,12.87,12676646,0
+WBD.US,D,20230802,000000,12.695,12.7978,12.4557,12.55,19885501,0
+WBD.US,D,20230803,000000,12.475,13.01,12.12,12.89,34187577,0
+WBD.US,D,20230804,000000,12.94,14.04,12.7601,13.97,32466443,0
+WBD.US,D,20230807,000000,14.09,14.5,13.8437,14.47,29361171,0
+WBD.US,D,20230808,000000,14.3,14.5,13.75,14.42,24606813,0
+WBD.US,D,20230809,000000,14.55,14.76,14.105,14.11,16817286,0
+WBD.US,D,20230810,000000,14.28,14.52,14.065,14.12,12214348,0
+WBD.US,D,20230811,000000,14.01,14.27,13.68,13.7,11566377,0
+WBD.US,D,20230814,000000,13.55,13.81,13.415,13.53,11363525,0
+WBD.US,D,20230815,000000,13.37,13.56,13.135,13.42,8989493,0
+WBD.US,D,20230816,000000,13.26,13.47,13.15,13.19,8721016,0
+WBD.US,D,20230817,000000,13.2,13.295,12.75,12.76,14732761,0
+WBD.US,D,20230818,000000,12.64,12.83,12.534,12.78,10901983,0
+WBD.US,D,20230821,000000,12.77,12.8,12.5,12.65,10927770,0
+WBD.US,D,20230822,000000,12.63,12.785,12.46,12.54,10053210,0
+WBD.US,D,20230823,000000,12.57,12.79,12.52,12.7,8524251,0
+WBD.US,D,20230824,000000,12.63,12.825,12.48,12.7,14044801,0
+WBD.US,D,20230825,000000,12.66,12.8,11.95,12.27,18873992,0
+WBD.US,D,20230828,000000,12.31,12.8,12.31,12.79,15302707,0
+WBD.US,D,20230829,000000,12.83,13.04,12.71,12.95,11313289,0
+WBD.US,D,20230830,000000,12.97,13.13,12.88,13.11,9543396,0
+WBD.US,D,20230831,000000,13.1,13.31,13.1,13.14,13170182,0
+WBD.US,D,20230901,000000,12.78,12.84,11.34,11.56,62845901,0
+WBD.US,D,20230905,000000,11.59,11.96,11.34,11.64,25835263,0
+WBD.US,D,20230906,000000,11.53,11.58,11.1,11.49,23007728,0
+WBD.US,D,20230907,000000,11.39,11.425,10.845,11.03,28265648,0
+WBD.US,D,20230908,000000,11.08,11.3986,11.0005,11.32,28276494,0
+WBD.US,D,20230911,000000,11.41,12.04,11.25,11.58,37363023,0
+WBD.US,D,20230912,000000,11.72,11.85,11.28,11.33,26268834,0
+WBD.US,D,20230913,000000,11.36,11.47,11.22,11.41,12547096,0
+WBD.US,D,20230914,000000,11.61,11.77,11.42,11.73,16870589,0
+WBD.US,D,20230915,000000,11.75,12.18,11.69,11.84,30316113,0
+WBD.US,D,20230918,000000,11.88,11.96,11.57,11.66,13642730,0
+WBD.US,D,20230919,000000,11.66,11.75,11.53,11.64,10709591,0
+WBD.US,D,20230920,000000,11.68,11.83,11.49,11.5,10695016,0
+WBD.US,D,20230921,000000,11.51,11.925,11.45,11.51,17361479,0
+WBD.US,D,20230922,000000,11.51,11.605,11.01,11.1,22925676,0
+WBD.US,D,20230925,000000,11.15,11.18,10.62,10.66,22405085,0
+WBD.US,D,20230926,000000,10.57,10.81,10.425,10.69,21457864,0
+WBD.US,D,20230927,000000,10.76,11.115,10.76,11.03,20955284,0
+WBD.US,D,20230928,000000,11.08,11.1,10.66,10.69,17806298,0
+WBD.US,D,20230929,000000,10.77,11.07,10.77,10.86,19127098,0
+WBD.US,D,20231002,000000,10.8,10.885,10.34,10.51,18332010,0
+WBD.US,D,20231003,000000,10.39,10.74,10.3,10.35,20757065,0
+WBD.US,D,20231004,000000,10.38,10.4,9.99,10.29,17845199,0
+WBD.US,D,20231005,000000,10.2,10.315,9.88,10.09,22760338,0
+WBD.US,D,20231006,000000,10,10.42,9.95,10.28,21052683,0
+WBD.US,D,20231009,000000,10.13,10.56,10.065,10.53,15518571,0
+WBD.US,D,20231010,000000,10.55,10.765,10.44,10.67,26641842,0
+WBD.US,D,20231011,000000,10.68,10.96,10.68,10.96,18216204,0
+WBD.US,D,20231012,000000,10.96,10.99,10.255,10.32,14748393,0
+WBD.US,D,20231013,000000,10.29,10.45,10.15,10.37,15410981,0
+WBD.US,D,20231016,000000,10.45,10.96,10.3,10.9,17824325,0
+WBD.US,D,20231017,000000,10.82,11.0364,10.7899,10.92,13479300,0
+WBD.US,D,20231018,000000,10.79,10.852,10.56,10.58,12669659,0
+WBD.US,D,20231019,000000,10.71,10.76,10.33,10.39,14654954,0
+WBD.US,D,20231020,000000,10.39,10.61,10.255,10.33,14212214,0
+WBD.US,D,20231023,000000,10.26,10.405,10.105,10.14,14015230,0
+WBD.US,D,20231024,000000,10.19,10.475,10.05,10.08,17892676,0
+WBD.US,D,20231025,000000,10.01,10.18,9.72,9.73,32193681,0
+WBD.US,D,20231026,000000,9.7,9.97,9.575,9.8,18682712,0
+WBD.US,D,20231027,000000,9.8,9.91,9.53,9.55,15161986,0
+WBD.US,D,20231030,000000,9.65,9.97,9.63,9.85,18128400,0
+WBD.US,D,20231031,000000,9.89,10.11,9.8,9.94,23004228,0
+WBD.US,D,20231101,000000,9.97,10.205,9.84,10.08,20037548,0
+WBD.US,D,20231102,000000,10.28,11.1,10.25,11.08,29635195,0
+WBD.US,D,20231103,000000,11.4,11.88,11.38,11.77,25064608,0
+WBD.US,D,20231106,000000,11.61,11.7701,11.25,11.45,20804791,0
+WBD.US,D,20231107,000000,11.45,11.71,11.35,11.61,24405125,0
+WBD.US,D,20231108,000000,10.19,10.33,9.38,9.4,80193407,0
+WBD.US,D,20231109,000000,9.67,9.83,9.27,9.64,39753878,0
+WBD.US,D,20231110,000000,9.68,10.2,9.6,10.13,34529434,0
+WBD.US,D,20231113,000000,10.01,10.07,9.63,9.89,18631307,0
+WBD.US,D,20231114,000000,10.29,10.845,10.27,10.44,27971282,0
+WBD.US,D,20231115,000000,10.44,10.64,10.38,10.56,21896945,0
+WBD.US,D,20231116,000000,10.54,10.649,9.97,10.32,21984293,0
+WBD.US,D,20231117,000000,10.44,10.78,10.28,10.71,18723214,0
+WBD.US,D,20231120,000000,10.78,10.825,10.535,10.74,18734402,0
+WBD.US,D,20231121,000000,10.59,10.675,10.48,10.58,10220088,0
+WBD.US,D,20231122,000000,10.67,10.75,10.6,10.66,12171343,0
+WBD.US,D,20231124,000000,10.62,10.95,10.61,10.85,6786104,0
+WBD.US,D,20231127,000000,10.76,10.9358,10.69,10.78,17049576,0
+WBD.US,D,20231128,000000,10.73,10.79,10.5,10.62,32676736,0
+WBD.US,D,20231129,000000,10.72,10.91,10.55,10.78,24145047,0
+WBD.US,D,20231130,000000,10.765,10.83,10.38,10.45,27490105,0
+WBD.US,D,20231201,000000,10.48,11.52,10.36,11.33,32077857,0
+WBD.US,D,20231204,000000,11.24,11.44,11.16,11.39,20425180,0
+WBD.US,D,20231205,000000,11.23,11.305,10.78,10.87,19524292,0
+WBD.US,D,20231206,000000,11.03,11.28,10.885,10.92,15783119,0
+WBD.US,D,20231207,000000,10.95,11.09,10.73,10.82,17099956,0
+WBD.US,D,20231208,000000,11,11.68,11,11.47,27965577,0
+WBD.US,D,20231211,000000,11.62,11.74,11.1407,11.43,21970777,0
+WBD.US,D,20231212,000000,11.45,11.4802,11.15,11.23,16669431,0
+WBD.US,D,20231213,000000,11.16,11.885,11.06,11.88,23694225,0
+WBD.US,D,20231214,000000,12.11,12.7,12.08,12.49,35317286,0
+WBD.US,D,20231215,000000,12.53,12.68,12.18,12.26,43112685,0
+WBD.US,D,20231218,000000,12.32,12.3359,11.94,11.97,19202840,0
+WBD.US,D,20231219,000000,11.94,12.44,11.94,12.36,17263389,0
+WBD.US,D,20231220,000000,12.32,12.57,11.485,11.66,36623043,0
+WBD.US,D,20231221,000000,11.81,11.84,10.92,11.49,46101302,0
+WBD.US,D,20231222,000000,11.5,11.63,11.21,11.27,21560812,0
+WBD.US,D,20231226,000000,11.27,11.56,11.17,11.5,17934477,0
+WBD.US,D,20231227,000000,11.47,11.56,11.29,11.49,20714222,0
+WBD.US,D,20231228,000000,11.44,11.74,11.43,11.69,16578630,0
+WBD.US,D,20231229,000000,11.55,11.655,11.325,11.38,20267524,0
+WBD.US,D,20240102,000000,11.32,12,11.27,11.66,26264979,0
+WBD.US,D,20240103,000000,11.48,11.56,11.18,11.3,20179621,0
+WBD.US,D,20240104,000000,11.31,11.385,11.18,11.35,19777834,0
+WBD.US,D,20240105,000000,11.27,11.525,11.12,11.2,20257306,0
+WBD.US,D,20240108,000000,11.22,11.49,11.15,11.4,17424173,0
+WBD.US,D,20240109,000000,11.23,11.2606,10.97,11.03,20173657,0
+WBD.US,D,20240110,000000,10.99,11.16,10.82,10.97,16741464,0
+WBD.US,D,20240111,000000,10.755,10.76,10.42,10.54,22352748,0
+WBD.US,D,20240112,000000,10.67,10.74,10.4815,10.65,16865542,0
+WBD.US,D,20240116,000000,10.52,10.57,10.28,10.35,15792575,0
+WBD.US,D,20240117,000000,10.11,10.27,10.045,10.16,15385294,0
+WBD.US,D,20240118,000000,10.18,10.32,10.18,10.28,13386588,0
+WBD.US,D,20240119,000000,10.29,10.37,10.01,10.35,18340264,0
+WBD.US,D,20240122,000000,10.375,10.66,10.34,10.47,14255209,0
+WBD.US,D,20240123,000000,10.65,10.73,10.4445,10.54,15646935,0
+WBD.US,D,20240124,000000,10.72,10.75,10.35,10.41,15861459,0
+WBD.US,D,20240125,000000,10.6,10.87,10.39,10.58,21361946,0
+WBD.US,D,20240126,000000,10.59,10.66,10.47,10.62,12071894,0
+WBD.US,D,20240129,000000,10.39,10.5,10.25,10.49,24543797,0
+WBD.US,D,20240130,000000,10.4,10.43,10.05,10.1,23542231,0
+WBD.US,D,20240131,000000,10.23,10.395,10.02,10.02,26018369,0
+WBD.US,D,20240201,000000,10.06,10.505,10.05,10.46,41932271,0
+WBD.US,D,20240202,000000,10.37,10.37,10.13,10.25,16110550,0
+WBD.US,D,20240205,000000,10.13,10.2,10,10.07,15338405,0
+WBD.US,D,20240206,000000,10.06,10.25,10.01,10.07,14314985,0
+WBD.US,D,20240207,000000,10.35,10.35,9.63,9.75,33500247,0
+WBD.US,D,20240208,000000,9.87,9.97,9.65,9.83,19677386,0
+WBD.US,D,20240209,000000,9.83,9.89,9.57,9.64,22852521,0
+WBD.US,D,20240212,000000,9.59,10.03,9.56,9.96,23498450,0
+WBD.US,D,20240213,000000,9.68,9.74,9.43,9.54,24024678,0
+WBD.US,D,20240214,000000,9.68,9.7886,9.555,9.73,27908431,0
+WBD.US,D,20240215,000000,9.73,10.15,9.72,10.14,26449461,0
+WBD.US,D,20240216,000000,10.02,10.115,9.805,9.83,19863429,0
+WBD.US,D,20240220,000000,9.76,10.05,9.715,9.89,24259548,0
+WBD.US,D,20240221,000000,9.925,9.95,9.53,9.57,26018096,0
+WBD.US,D,20240222,000000,9.66,9.67,9.51,9.56,31559696,0
+WBD.US,D,20240223,000000,8.65,8.75,8.25,8.61,98206933,0
+WBD.US,D,20240226,000000,8.7772,8.855,8.43,8.55,35389799,0
+WBD.US,D,20240227,000000,8.59,8.75,8.45,8.7,31750924,0
+WBD.US,D,20240228,000000,8.55,8.73,8.47,8.71,29823494,0
+WBD.US,D,20240229,000000,8.82,8.98,8.6701,8.79,40314670,0
+WBD.US,D,20240301,000000,8.8,8.835,8.625,8.67,28596256,0
+WBD.US,D,20240304,000000,8.6,8.62,8.1,8.11,52169563,0
+WBD.US,D,20240305,000000,8.06,8.31,8.02,8.14,33736427,0
+WBD.US,D,20240306,000000,8.22,8.455,8.17,8.41,33233567,0
+WBD.US,D,20240307,000000,8.46,8.77,8.45,8.74,33243196,0
+WBD.US,D,20240308,000000,8.77,8.83,8.65,8.73,19626485,0
+WBD.US,D,20240311,000000,8.76,9.25,8.7,9.07,36080210,0
+WBD.US,D,20240312,000000,9.17,9.275,8.82,8.86,26350753,0
+WBD.US,D,20240313,000000,8.89,9.04,8.82,8.85,20397035,0
+WBD.US,D,20240314,000000,8.8,8.845,8.41,8.53,26471595,0
+WBD.US,D,20240315,000000,8.53,8.665,8.51,8.54,50377884,0
+WBD.US,D,20240318,000000,8.595,8.6,8.39,8.48,29617536,0
+WBD.US,D,20240319,000000,8.44,8.53,8.4,8.5,18367257,0
+WBD.US,D,20240320,000000,8.44,8.8,8.41,8.74,23341885,0
+WBD.US,D,20240321,000000,8.91,9.05,8.71,8.72,46855560,0
+WBD.US,D,20240322,000000,8.72,8.77,8.44,8.44,28546181,0
+WBD.US,D,20240325,000000,8.5,8.52,8.35,8.46,28115565,0
+WBD.US,D,20240326,000000,8.51,8.5295,8.27,8.38,26997404,0
+WBD.US,D,20240327,000000,8.43,8.66,8.43,8.64,27785030,0
+WBD.US,D,20240328,000000,8.66,8.77,8.63,8.73,17557512,0
+WBD.US,D,20240401,000000,8.8,8.8,8.6,8.79,23075981,0
+WBD.US,D,20240402,000000,8.58,8.675,8.37,8.48,24729651,0
+WBD.US,D,20240403,000000,8.52,8.78,8.41,8.73,31416526,0
+WBD.US,D,20240404,000000,8.725,8.85,8.425,8.44,28770220,0
+WBD.US,D,20240405,000000,8.4,8.48,8.16,8.32,35236547,0
+WBD.US,D,20240408,000000,8.31,8.57,8.27,8.52,29683568,0
+WBD.US,D,20240409,000000,8.52,8.84,8.505,8.69,26280081,0
+WBD.US,D,20240410,000000,8.48,8.52,8.22,8.32,36508946,0
+WBD.US,D,20240411,000000,8.37,8.58,8.21,8.54,36373410,0
+WBD.US,D,20240412,000000,8.43,8.5,8.32,8.34,23431154,0
+WBD.US,D,20240415,000000,8.38,8.52,8.35,8.36,27258898,0
+WBD.US,D,20240416,000000,8.33,8.34,8.0583,8.14,33900580,0
+WBD.US,D,20240417,000000,8.23,8.35,8.1725,8.23,19760845,0
+WBD.US,D,20240418,000000,8.25,8.39,8.19,8.31,22111487,0
+WBD.US,D,20240419,000000,8.33,8.5,8.29,8.405,26351207,0
+WBD.US,D,20240422,000000,8.44,8.49,8.305,8.47,16314421,0
+WBD.US,D,20240423,000000,8.32,8.63,8.27,8.44,25151137,0
+WBD.US,D,20240424,000000,8.35,8.4,8.26,8.38,20324163,0
+WBD.US,D,20240425,000000,8.28,8.3401,8.115,8.29,24682142,0
+WBD.US,D,20240426,000000,8.19,8.2,8.06,8.11,19754363,0
+WBD.US,D,20240429,000000,8.18,8.295,8.11,8.15,17655387,0
+WBD.US,D,20240430,000000,8.07,8.12,7.35,7.36,83395813,0
+WBD.US,D,20240501,000000,7.35,7.81,7.34,7.62,43588109,0
+WBD.US,D,20240502,000000,7.67,8.01,7.65,7.95,36795747,0
+WBD.US,D,20240503,000000,7.99,8.28,7.91,7.97,35712311,0
+WBD.US,D,20240506,000000,8.07,8.08,7.91,7.96,29714170,0
+WBD.US,D,20240507,000000,7.95,8.04,7.76,7.77,25168883,0
+WBD.US,D,20240508,000000,7.72,7.93,7.61,7.8,30591532,0
+WBD.US,D,20240509,000000,7.57,8.07,7.51,8.04,52041434,0
+WBD.US,D,20240510,000000,8.15,8.4,8.09,8.15,35600500,0
+WBD.US,D,20240513,000000,8.3,8.585,8.25,8.38,28369385,0
+WBD.US,D,20240514,000000,8.49,8.68,8.435,8.56,30873736,0
+WBD.US,D,20240515,000000,8.69,8.7,8.15,8.2,33133107,0
+WBD.US,D,20240516,000000,8.24,8.29,8,8.23,25945216,0
+WBD.US,D,20240517,000000,8.22,8.22,8.02,8.05,21230745,0
+WBD.US,D,20240520,000000,8.05,8.12,7.99,8.09,18270909,0
+WBD.US,D,20240521,000000,8.09,8.11,7.88,7.89,37074630,0
+WBD.US,D,20240522,000000,7.865,8.08,7.7502,8.06,36801040,0
+WBD.US,D,20240523,000000,8.06,8.07,7.68,7.7,37917218,0
+WBD.US,D,20240524,000000,7.7398,7.78,7.63,7.725,23370921,0
+WBD.US,D,20240528,000000,7.73,7.905,7.64,7.87,29957459,0
+WBD.US,D,20240529,000000,7.75,7.87,7.62,7.66,21184544,0
+WBD.US,D,20240530,000000,7.69,8.13,7.61,8.08,40553599,0
+WBD.US,D,20240531,000000,8.16,8.575,8.105,8.24,60338297,0
+WBD.US,D,20240603,000000,8.46,8.545,8.22,8.33,23507776,0
+WBD.US,D,20240604,000000,8.29,8.38,8.18,8.24,21686045,0
+WBD.US,D,20240605,000000,8.27,8.37,8.08,8.3,23190407,0
+WBD.US,D,20240606,000000,8.24,8.58,8.17,8.34,29863411,0
+WBD.US,D,20240607,000000,8.22,8.33,8.16,8.27,14029031,0
+WBD.US,D,20240610,000000,8.2,8.26,8.05,8.12,15619043,0
+WBD.US,D,20240611,000000,8.06,8.19,7.97,8.04,20703131,0
+WBD.US,D,20240612,000000,8.18,8.27,7.75,7.81,28802980,0
+WBD.US,D,20240613,000000,7.77,7.785,7.27,7.29,48602099,0
+WBD.US,D,20240614,000000,7.29,7.385,7.21,7.24,22879072,0
+WBD.US,D,20240617,000000,7.22,7.24,7.11,7.16,24107356,0
+WBD.US,D,20240618,000000,7.14,7.27,6.96,6.99,24310331,0
+WBD.US,D,20240620,000000,6.99,7.16,6.94,7.04,32441762,0
+WBD.US,D,20240621,000000,7.08,7.26,7.04,7.18,56623912,0
+WBD.US,D,20240624,000000,7.2,7.37,7.08,7.31,21739623,0
+WBD.US,D,20240625,000000,7.23,7.26,7.1,7.24,16322572,0
+WBD.US,D,20240626,000000,7.17,7.27,7.13,7.25,18858904,0
+WBD.US,D,20240627,000000,7.25,7.37,7.2,7.35,16337690,0
+WBD.US,D,20240628,000000,7.4,7.5,7.34,7.44,36956362,0
+WBD.US,D,20240701,000000,7.435,7.455,7.08,7.1,35145531,0
+WBD.US,D,20240702,000000,7.11,7.275,7.1,7.2,22237598,0
+WBD.US,D,20240703,000000,7.29,7.448,7.2,7.23,15706121,0
+WBD.US,D,20240705,000000,7.2,7.22,7.07,7.21,29115472,0
+WBD.US,D,20240708,000000,7.27,7.29,7.08,7.11,18507388,0
+WBD.US,D,20240709,000000,7.1,7.36,6.98,7.34,29197778,0
+WBD.US,D,20240710,000000,7.32,7.3393,7.17,7.32,20930731,0
+WBD.US,D,20240711,000000,7.418,7.435,7.2701,7.38,19721226,0
+WBD.US,D,20240712,000000,7.43,7.51,7.37,7.4,18025127,0
+WBD.US,D,20240715,000000,7.34,7.45,7.21,7.42,19098347,0
+WBD.US,D,20240716,000000,7.38,7.98,7.38,7.98,38634657,0
+WBD.US,D,20240717,000000,7.925,8.36,7.92,8.32,46205647,0
+WBD.US,D,20240718,000000,8.76,8.9,8.51,8.52,59338546,0
+WBD.US,D,20240719,000000,8.5,8.77,8.38,8.67,38058857,0
+WBD.US,D,20240722,000000,8.65,8.67,8.2201,8.55,26742494,0
+WBD.US,D,20240723,000000,8.49,8.68,8.445,8.62,19656043,0
+WBD.US,D,20240724,000000,8.61,8.75,8.46,8.47,23826920,0
+WBD.US,D,20240725,000000,7.99,8.145,7.71,7.99,31997904,0
+WBD.US,D,20240726,000000,8.1,8.37,8.025,8.31,22906845,0
+WBD.US,D,20240729,000000,8.26,8.48,8.2,8.42,19592891,0
+WBD.US,D,20240730,000000,8.41,8.9357,8.365,8.78,39421598,0
+WBD.US,D,20240731,000000,8.8,8.85,8.55,8.65,27937723,0
+WBD.US,D,20240801,000000,8.6,8.64,8.25,8.38,28857309,0
+WBD.US,D,20240802,000000,8.32,8.495,8.095,8.27,40691681,0
+WBD.US,D,20240805,000000,7.86,8.0894,7.5902,7.88,38970766,0
+WBD.US,D,20240806,000000,7.87,7.88,7.39,7.57,45303884,0
+WBD.US,D,20240807,000000,7.705,7.87,7.66,7.71,46913020,0
+WBD.US,D,20240808,000000,6.76,7.21,6.73,7.02,71263380,0
+WBD.US,D,20240809,000000,7.04,7.12,6.91,7.025,40966338,0
+WBD.US,D,20240812,000000,6.94,6.98,6.66,6.71,48832647,0
+WBD.US,D,20240813,000000,6.67,7.13,6.64,7.06,37431886,0
+WBD.US,D,20240814,000000,7.01,7.02,6.85,6.96,26052063,0
+WBD.US,D,20240815,000000,7.02,7.28,6.99,7.24,41894441,0
+WBD.US,D,20240816,000000,7.28,7.45,7.27,7.41,34364385,0
+WBD.US,D,20240819,000000,7.44,7.64,7.36,7.63,24775987,0
+WBD.US,D,20240820,000000,7.6,7.82,7.535,7.77,41412860,0
+WBD.US,D,20240821,000000,7.8,7.82,7.565,7.68,26271661,0
+WBD.US,D,20240822,000000,7.7,7.72,7.49,7.5,27670336,0
+WBD.US,D,20240823,000000,7.6,8.075,7.545,8.05,30980083,0
+WBD.US,D,20240826,000000,8.1,8.44,8.09,8.23,36074453,0
+WBD.US,D,20240827,000000,8.2,8.23,7.88,8.11,38342526,0
+WBD.US,D,20240828,000000,8.12,8.125,7.94,7.97,18690309,0
+WBD.US,D,20240829,000000,8.05,8.07,7.71,7.73,25703828,0
+WBD.US,D,20240830,000000,7.77,7.86,7.68,7.84,25025142,0
+WBD.US,D,20240903,000000,7.8,7.88,7.34,7.36,33731341,0
+WBD.US,D,20240904,000000,7.395,7.565,7.31,7.32,22090497,0
+WBD.US,D,20240905,000000,7.37,7.57,7.22,7.42,26926385,0
+WBD.US,D,20240906,000000,7.42,7.61,7.08,7.22,36949360,0
+WBD.US,D,20240909,000000,7.26,7.42,7.02,7.3,44331463,0
+WBD.US,D,20240910,000000,7.3,7.3,6.91,7.02,26361050,0
+WBD.US,D,20240911,000000,6.995,7,6.78,6.94,29339109,0
+WBD.US,D,20240912,000000,7.14,7.716,7.08,7.66,60853855,0
+WBD.US,D,20240913,000000,7.76,8.5,7.75,8.49,57716615,0
+WBD.US,D,20240916,000000,8.5,8.68,8.4,8.56,48518694,0
+WBD.US,D,20240917,000000,8.67,8.85,8.36,8.45,30153031,0
+WBD.US,D,20240918,000000,8.49,8.79,8.4,8.42,30047844,0
+WBD.US,D,20240919,000000,8.615,8.745,8.314,8.4,24456556,0
+WBD.US,D,20240920,000000,8.3,8.41,8.19,8.24,47442204,0
+WBD.US,D,20240923,000000,8.19,8.22,8.01,8.16,21694973,0
+WBD.US,D,20240924,000000,8.17,8.35,8.11,8.32,31808469,0
+WBD.US,D,20240925,000000,8.26,8.34,8.13,8.19,29708239,0
+WBD.US,D,20240926,000000,8.24,8.49,8.15,8.3,19551952,0
+WBD.US,D,20240927,000000,8.38,8.49,8.2926,8.38,22614579,0
+WBD.US,D,20240930,000000,8.36,8.392,8.09,8.25,23954570,0
+WBD.US,D,20241001,000000,8.24,8.34,8.12,8.16,25439297,0
+WBD.US,D,20241002,000000,8.13,8.24,7.91,7.97,24302228,0
+WBD.US,D,20241003,000000,7.85,7.91,7.624,7.74,30586806,0
+WBD.US,D,20241004,000000,7.87,7.99,7.68,7.78,21051965,0
+WBD.US,D,20241007,000000,7.7,7.91,7.63,7.72,20677551,0
+WBD.US,D,20241008,000000,7.64,7.77,7.57,7.72,21516451,0
+WBD.US,D,20241009,000000,7.68,7.88,7.64,7.73,15583689,0
+WBD.US,D,20241010,000000,7.65,7.7,7.49,7.54,21086726,0
+WBD.US,D,20241011,000000,7.58,7.71,7.51,7.52,19385650,0
+WBD.US,D,20241014,000000,7.49,7.57,7.354,7.54,19693549,0
+WBD.US,D,20241015,000000,7.53,7.83,7.515,7.6,25360744,0
+WBD.US,D,20241016,000000,7.65,8.03,7.63,8,24057981,0
+WBD.US,D,20241017,000000,7.95,8.01,7.65,7.78,27109032,0
+WBD.US,D,20241018,000000,7.78,7.92,7.7413,7.82,16790728,0
+WBD.US,D,20241021,000000,7.7,7.873,7.52,7.55,28057136,0
+WBD.US,D,20241022,000000,7.55,7.63,7.52,7.53,18291181,0
+WBD.US,D,20241023,000000,7.51,7.545,7.25,7.33,23369290,0
+WBD.US,D,20241024,000000,7.35,7.595,7.35,7.52,18620696,0
+WBD.US,D,20241025,000000,7.59,7.785,7.55,7.6,19081774,0
+WBD.US,D,20241028,000000,7.675,7.77,7.575,7.61,17452814,0
+WBD.US,D,20241029,000000,7.53,7.705,7.49,7.55,16873921,0
+WBD.US,D,20241030,000000,7.52,7.84,7.5,7.77,25756196,0
+WBD.US,D,20241031,000000,7.95,8.35,7.85,8.13,47646377,0
+WBD.US,D,20241101,000000,8.03,8.24,7.98,8.23,26744978,0
+WBD.US,D,20241104,000000,8.24,8.408,8.015,8.17,28957356,0
+WBD.US,D,20241105,000000,8.15,8.25,8.03,8.21,22988066,0
+WBD.US,D,20241106,000000,8.525,8.59,8.33,8.38,44114643,0
+WBD.US,D,20241107,000000,9.02,9.8,8.83,9.37,72314840,0
+WBD.US,D,20241108,000000,9.32,9.33,8.855,9.18,52663437,0
+WBD.US,D,20241111,000000,9.22,9.545,9.1516,9.33,39896816,0
+WBD.US,D,20241112,000000,9.26,9.26,9.08,9.22,35222443,0
+WBD.US,D,20241113,000000,9.39,9.89,9.305,9.72,46976900,0
+WBD.US,D,20241114,000000,9.74,9.945,9.71,9.86,33526942,0
+WBD.US,D,20241115,000000,9.87,9.875,9.1,9.22,37874617,0
+WBD.US,D,20241118,000000,9.445,9.76,9.36,9.47,32338064,0
+WBD.US,D,20241119,000000,9.29,9.59,9.05,9.5,32289275,0
+WBD.US,D,20241120,000000,9.51,10.04,9.455,9.95,43428432,0
+WBD.US,D,20241121,000000,9.975,10.3,9.92,10.23,38932167,0
+WBD.US,D,20241122,000000,10.23,10.395,10.085,10.11,27340503,0
+WBD.US,D,20241125,000000,10.205,10.46,10.1,10.4,40833574,0
+WBD.US,D,20241126,000000,10.35,10.44,10.07,10.11,27346620,0
+WBD.US,D,20241127,000000,10.18,10.47,10.18,10.38,26060091,0
+WBD.US,D,20241129,000000,10.4,10.51,10.305,10.48,11576774,0
+WBD.US,D,20241202,000000,10.48,10.61,10.28,10.56,25625776,0
+WBD.US,D,20241203,000000,10.5,10.5975,10.37,10.55,21156689,0
+WBD.US,D,20241204,000000,10.51,10.7,10.44,10.65,24335346,0
+WBD.US,D,20241205,000000,10.63,10.83,10.6122,10.68,24541948,0
+WBD.US,D,20241206,000000,10.74,10.82,10.575,10.66,20606952,0
+WBD.US,D,20241209,000000,10.8,11.29,10.52,10.56,46974918,0
+WBD.US,D,20241210,000000,10.65,11.05,10.54,10.89,29114996,0
+WBD.US,D,20241211,000000,10.91,10.99,10.72,10.82,24134488,0
+WBD.US,D,20241212,000000,11.4,12.7,11.4,12.49,84908786,0
+WBD.US,D,20241213,000000,12.315,12.665,11.99,12.07,36587812,0
+WBD.US,D,20241216,000000,12.02,12.167,11.55,11.6,30406341,0
+WBD.US,D,20241217,000000,11.44,11.725,11.215,11.35,33243618,0
+WBD.US,D,20241218,000000,11.25,11.35,10.59,10.63,36163227,0
+WBD.US,D,20241219,000000,10.7,10.84,10.42,10.49,30391983,0
+WBD.US,D,20241220,000000,10.43,10.79,10.38,10.69,52771187,0
+WBD.US,D,20241223,000000,10.64,10.695,10.39,10.44,17355427,0
+WBD.US,D,20241224,000000,10.41,10.6,10.35,10.55,8487132,0
+WBD.US,D,20241226,000000,10.47,10.7,10.36,10.62,13569740,0
+WBD.US,D,20241227,000000,10.52,10.65,10.43,10.61,16494391,0
+WBD.US,D,20241230,000000,10.52,10.62,10.315,10.51,17814796,0
+WBD.US,D,20241231,000000,10.56,10.77,10.51,10.57,20427407,0
+WBD.US,D,20250102,000000,10.66,10.77,10.49,10.66,27073683,0
+WBD.US,D,20250103,000000,10.7,10.76,10.42,10.57,17650601,0
+WBD.US,D,20250106,000000,10.7,10.95,10.52,10.83,35200597,0
+WBD.US,D,20250107,000000,10.79,10.87,10.425,10.51,27127302,0
+WBD.US,D,20250108,000000,10.51,10.52,9.88,10.06,32849893,0
+WBD.US,D,20250110,000000,9.85,9.86,9.47,9.7,33329579,0
+WBD.US,D,20250113,000000,9.655,9.92,9.585,9.84,27065034,0
+WBD.US,D,20250114,000000,9.95,10.03,9.72,9.73,29281262,0
+WBD.US,D,20250115,000000,10.02,10.05,9.73,9.79,25539670,0
+WBD.US,D,20250116,000000,9.7,9.73,9.45,9.47,20727436,0
+WBD.US,D,20250117,000000,9.63,9.69,9.5,9.52,19899556,0
+WBD.US,D,20250121,000000,9.75,9.925,9.72,9.77,25865654,0
+WBD.US,D,20250122,000000,9.77,10.07,9.73,10.05,32349896,0
+WBD.US,D,20250123,000000,10.05,10.29,10.04,10.28,27570576,0
+WBD.US,D,20250124,000000,10.34,10.4,10.16,10.25,20389525,0
+WBD.US,D,20250127,000000,10.1,10.555,10.09,10.49,27477554,0
+WBD.US,D,20250128,000000,10.47,10.47,10.15,10.25,23483394,0
+WBD.US,D,20250129,000000,10.36,10.6,10.32,10.43,22595182,0
+WBD.US,D,20250130,000000,10.629,10.69,10.395,10.62,24757428,0
+WBD.US,D,20250131,000000,10.51,10.84,10.355,10.44,33329647,0
+WBD.US,D,20250203,000000,10.24,10.255,9.9348,10.16,27127409,0
+WBD.US,D,20250204,000000,10.14,10.28,9.97,10.06,22142900,0
+WBD.US,D,20250205,000000,10.07,10.2,9.94,10.19,22030179,0
+WBD.US,D,20250206,000000,10.31,10.35,9.96,10.2,24431502,0
+WBD.US,D,20250207,000000,10.29,10.42,10.13,10.16,22038711,0
+WBD.US,D,20250210,000000,10.235,10.33,9.96,9.98,25188977,0
+WBD.US,D,20250211,000000,9.83,9.96,9.78,9.85,27458055,0
+WBD.US,D,20250212,000000,9.74,9.955,9.71,9.82,17511927,0
+WBD.US,D,20250213,000000,9.865,10.22,9.82,10.205,28205507,0
+WBD.US,D,20250214,000000,10.32,10.395,10.13,10.34,22465986,0
+WBD.US,D,20250218,000000,10.34,10.73,10.18,10.62,32611477,0
+WBD.US,D,20250219,000000,10.645,10.98,10.52,10.89,36269897,0
+WBD.US,D,20250220,000000,10.96,11.1087,10.8,11.04,29539070,0
+WBD.US,D,20250221,000000,11.165,11.205,10.7,10.78,35887560,0
+WBD.US,D,20250224,000000,10.9,11.22,10.67,11.08,48784283,0
+WBD.US,D,20250225,000000,11.16,11.18,10.68,10.69,43318711,0
+WBD.US,D,20250226,000000,10.65,10.9,10.43,10.5,56183913,0
+WBD.US,D,20250227,000000,11.28,11.9,10.99,11,98432065,0
+WBD.US,D,20250228,000000,11.07,11.64,10.77,11.46,74121769,0
+WBD.US,D,20250303,000000,11.41,11.67,10.925,11.02,50490462,0
+WBD.US,D,20250304,000000,11.18,11.45,10.87,11.32,45824796,0
+WBD.US,D,20250305,000000,11.33,11.5199,10.99,11.43,40448128,0
+WBD.US,D,20250306,000000,11.28,11.315,10.7,10.7,46739319,0
+WBD.US,D,20250307,000000,10.74,11.25,10.6,11.07,49421407,0
+WBD.US,D,20250310,000000,11,11.09,10.48,10.59,39093470,0
+WBD.US,D,20250311,000000,10.61,10.7,10.19,10.37,50764925,0
+WBD.US,D,20250312,000000,10.38,10.6,10.13,10.42,36779623,0
+WBD.US,D,20250313,000000,10.345,10.455,9.89,9.89,43328182,0
+WBD.US,D,20250314,000000,10.05,10.38,10.01,10.19,27637199,0
+WBD.US,D,20250317,000000,10.2,10.55,10.125,10.48,23966010,0
+WBD.US,D,20250318,000000,10.48,10.48,10.28,10.39,33426921,0
+WBD.US,D,20250319,000000,10.43,11.01,10.4,10.92,36585934,0
+WBD.US,D,20250320,000000,10.8,10.8832,10.61,10.65,26374256,0
+WBD.US,D,20250321,000000,10.56,10.79,10.45,10.74,55499140,0
+WBD.US,D,20250324,000000,10.94,11.04,10.53,10.97,43662412,0
+WBD.US,D,20250325,000000,11,11.035,10.84,10.98,37144350,0
+WBD.US,D,20250326,000000,10.95,11.1956,10.9,11.03,32257625,0
+WBD.US,D,20250327,000000,11.01,11.185,10.91,11.01,54215944,0
+WBD.US,D,20250328,000000,11.03,11.08,10.29,10.37,52599014,0
+WBD.US,D,20250331,000000,10.31,10.805,10.04,10.73,75700092,0
+WBD.US,D,20250401,000000,10.79,11.15,10.14,10.21,42217067,0
+WBD.US,D,20250402,000000,10.05,10.61,10.02,10.56,37025723,0
+WBD.US,D,20250403,000000,10.03,10.136,9.115,9.16,52884546,0
+WBD.US,D,20250404,000000,8.85,8.86,8.03,8.07,57367610,0
+WBD.US,D,20250407,000000,7.8,8.785,7.65,8.09,58591528,0
+WBD.US,D,20250408,000000,8.32,8.47,7.61,7.69,48084194,0
+WBD.US,D,20250409,000000,7.57,9.5,7.52,9.26,74775333,0
+WBD.US,D,20250410,000000,8.9,8.96,7.79,8.1,61845120,0
+WBD.US,D,20250411,000000,8.12,8.14,7.61,7.97,36414775,0
+WBD.US,D,20250414,000000,8.1,8.33,7.985,8.02,38009057,0
+WBD.US,D,20250415,000000,8.02,8.32,7.98,8.25,38578298,0
+WBD.US,D,20250416,000000,8.275,8.34,7.77,7.92,49152262,0
+WBD.US,D,20250417,000000,8.01,8.19,7.95,8.11,31300748,0
+WBD.US,D,20250421,000000,8.06,8.11,7.75,7.94,27148760,0
+WBD.US,D,20250422,000000,8.055,8.125,7.915,7.95,42184512,0
+WBD.US,D,20250423,000000,8.32,8.78,8.285,8.33,57586506,0
+WBD.US,D,20250424,000000,8.32,8.64,8.2629,8.5,30082693,0
+WBD.US,D,20250425,000000,8.5,8.655,8.43,8.59,24513698,0
+WBD.US,D,20250428,000000,8.59,8.88,8.53,8.7,37596749,0
+WBD.US,D,20250429,000000,8.645,8.835,8.595,8.77,25474116,0
+WBD.US,D,20250430,000000,8.64,8.7,8.2809,8.67,40878728,0
+WBD.US,D,20250501,000000,8.685,8.699,8.31,8.43,45438492,0
+WBD.US,D,20250502,000000,8.52,8.67,8.43,8.54,31725510,0
+WBD.US,D,20250505,000000,8.175,8.53,8.075,8.37,42739687,0
+WBD.US,D,20250506,000000,8.182,8.46,8.13,8.43,38438715,0
+WBD.US,D,20250507,000000,8.5,8.65,8.4349,8.56,52292332,0
+WBD.US,D,20250508,000000,8.16,9.3,8.06,9.01,69402576,0
+WBD.US,D,20250509,000000,9.01,9.29,8.91,9.07,30000498,0
+WBD.US,D,20250512,000000,9.55,9.785,9.2,9.23,47028760,0
+WBD.US,D,20250513,000000,9.28,9.345,9.14,9.18,35665551,0
+WBD.US,D,20250514,000000,9.12,9.21,9.02,9.21,32979575,0
+WBD.US,D,20250515,000000,9.11,9.25,9.05,9.14,24005528,0
+WBD.US,D,20250516,000000,9.135,9.19,8.82,9.16,33118826,0
+WBD.US,D,20250519,000000,9.03,9.07,8.84,9.05,33356262,0
+WBD.US,D,20250520,000000,9.05,9.34,8.98,9.23,38319714,0
+WBD.US,D,20250521,000000,9.1,9.18,8.88,8.95,46832001,0
+WBD.US,D,20250522,000000,8.945,9.06,8.83,9.02,28787815,0
+WBD.US,D,20250523,000000,8.85,9.05,8.84,9,21961589,0
+WBD.US,D,20250527,000000,9.219,9.64,9.15,9.55,31726420,0
+WBD.US,D,20250528,000000,9.54,10.13,9.48,10.02,59164116,0
+WBD.US,D,20250529,000000,10.18,10.19,9.7501,10.04,44033805,0
+WBD.US,D,20250530,000000,10.02,10.02,9.66,9.97,52970653,0
+WBD.US,D,20250602,000000,9.925,10.015,9.75,10,46464718,0
+WBD.US,D,20250603,000000,9.97,10.1,9.74,9.94,31616241,0
+WBD.US,D,20250604,000000,9.95,10.0099,9.69,9.79,34162242,0
+WBD.US,D,20250605,000000,9.79,10.055,9.62,9.65,44358607,0
+WBD.US,D,20250606,000000,9.81,10.03,9.7701,9.82,30034495,0
+WBD.US,D,20250609,000000,10.62,11.1,9.38,9.53,155057824,0
+WBD.US,D,20250610,000000,9.545,10.12,9.11,10.01,71415738,0
+WBD.US,D,20250611,000000,10.16,10.545,10.12,10.51,52112098,0
+WBD.US,D,20250612,000000,10.51,10.89,10.13,10.16,58726244,0
+WBD.US,D,20250613,000000,10.085,10.28,9.98,10.03,39383832,0
+WBD.US,D,20250616,000000,10.14,10.795,10.04,10.76,46714416,0
+WBD.US,D,20250617,000000,10.75,10.82,10.33,10.58,46816565,0
+WBD.US,D,20250618,000000,10.58,10.7496,10.42,10.57,45179680,0
+WBD.US,D,20250620,000000,10.73,11.06,10.39,10.52,106521704,0
+WBD.US,D,20250623,000000,10.45,10.71,10.27,10.68,41873529,0
+WBD.US,D,20250624,000000,10.785,11.1,10.75,10.9,67034402,0
+WBD.US,D,20250625,000000,10.895,11.05,10.83,10.87,42934914,0
+WBD.US,D,20250626,000000,10.89,11.21,10.75,11.15,72764474,0
+WBD.US,D,20250627,000000,11.17,11.72,11.17,11.3,86182532,0
+WBD.US,D,20250630,000000,11.41,11.63,11.29,11.46,43999005,0
+WBD.US,D,20250701,000000,10.95,11.02,10.78,10.94,88003026,0
+WBD.US,D,20250702,000000,11,11.16,10.96,11.12,48630006,0
+WBD.US,D,20250703,000000,11.135,11.31,11.115,11.22,24154256,0
+WBD.US,D,20250707,000000,11.14,11.29,10.985,11.02,38309270,0
+WBD.US,D,20250708,000000,11.08,11.42,11.04,11.41,73452763,0
+WBD.US,D,20250709,000000,11.45,11.78,11.43,11.49,54777332,0
+WBD.US,D,20250710,000000,11.49,11.74,11.445,11.65,42464020,0
+WBD.US,D,20250711,000000,11.565,11.76,11.46,11.73,70361104,0
+WBD.US,D,20250714,000000,11.73,12.08,11.705,12.01,61484173,0
+WBD.US,D,20250715,000000,12.01,12.3,12,12.03,94535844,0
+WBD.US,D,20250716,000000,12.1,12.65,12.035,12.58,105446362,0
+WBD.US,D,20250717,000000,12.59,13.04,12.515,12.84,125223062,0
+WBD.US,D,20250718,000000,12.97,12.99,12.57,12.75,117779092,0
+WBD.US,D,20250721,000000,12.83,12.89,12.66,12.8,62754175,0
+WBD.US,D,20250722,000000,12.8,13.02,12.765,12.85,89947638,0
+WBD.US,D,20250723,000000,12.9,13.39,12.85,13.31,102962975,0
+WBD.US,D,20250724,000000,13.25,13.68,13.23,13.5,127484998,0
+WBD.US,D,20250725,000000,13.52,13.58,13.21,13.49,74365452,0
+WBD.US,D,20250728,000000,13.54,13.865,13.49,13.7,97026472,0
+WBD.US,D,20250729,000000,13.76,13.76,13.05,13.12,67560144,0
+WBD.US,D,20250730,000000,13.1,13.47,13.07,13.26,52330028,0
+WBD.US,D,20250731,000000,13.2,13.29,13.02,13.17,55441982,0
+WBD.US,D,20250801,000000,13.04,13.055,12.57,12.87,59364135,0
+WBD.US,D,20250804,000000,12.9,13.01,12.62,12.8,65206775,0
+WBD.US,D,20250805,000000,12.89,12.91,12.465,12.72,48416913,0
+WBD.US,D,20250806,000000,12.8,12.96,12.755,12.79,48742815,0
+WBD.US,D,20250807,000000,13.15,13.23,11.76,11.86,57823243,0
+WBD.US,D,20250808,000000,11.86,11.977,10.9,10.91,62188486,0
+WBD.US,D,20250811,000000,10.94,10.9885,10.76,10.78,39455902,0
+WBD.US,D,20250812,000000,10.81,11.3,10.79,11.22,48495879,0
+WBD.US,D,20250813,000000,11.32,12.23,11.28,12.05,60173762,0
+WBD.US,D,20250814,000000,11.87,12.17,11.73,11.78,53621185,0
+WBD.US,D,20250815,000000,11.85,11.99,11.75,11.85,40664431,0
+WBD.US,D,20250818,000000,11.811,11.87,11.63,11.82,34917950,0
+WBD.US,D,20250819,000000,11.77,11.8099,11.49,11.56,30434106,0
+WBD.US,D,20250820,000000,11.525,11.62,11.28,11.54,36145668,0
+WBD.US,D,20250821,000000,11.42,11.61,11.36,11.585,38566996,0
+WBD.US,D,20250822,000000,11.67,12.08,11.6,12.05,49576175,0
+WBD.US,D,20250825,000000,12,12.09,11.88,12.04,32012440,0
+WBD.US,D,20250826,000000,12.01,12.09,11.73,11.8,57919119,0
+WBD.US,D,20250827,000000,11.84,12.17,11.81,12.15,45262835,0
+WBD.US,D,20250828,000000,12.19,12.26,12.02,12.055,30641402,0
+WBD.US,D,20250829,000000,12,12.04,11.47,11.64,60192646,0
+WBD.US,D,20250902,000000,11.3,11.65,11.25,11.62,51592017,0
+WBD.US,D,20250903,000000,11.57,12.03,11.445,11.92,74541860,0
+WBD.US,D,20250904,000000,11.98,11.98,11.54,11.77,66231277,0
+WBD.US,D,20250905,000000,11.77,12.18,11.77,12.11,63866898,0
+WBD.US,D,20250908,000000,12.14,12.38,11.915,12.35,60182557,0
+WBD.US,D,20250909,000000,12.335,12.48,12.18,12.26,43324167,0
+WBD.US,D,20250910,000000,12.245,12.57,12,12.54,59956191,0
+WBD.US,D,20250911,000000,12.585,17.2398,12.565,16.17,298443335,0
+WBD.US,D,20250912,000000,17.53,19.33,17.22,18.87,286212696,0
+WBD.US,D,20250915,000000,18.765,19.595,18.41,19.46,106766000,0
+WBD.US,D,20250916,000000,18.775,18.93,17.61,18.25,85406871,0
+WBD.US,D,20250917,000000,18.08,18.36,17.57,17.99,50370704,0
+WBD.US,D,20250918,000000,17.86,18.765,17.5838,18.7,51455099,0
+WBD.US,D,20250919,000000,18.7,19.49,17.9752,19.33,168256967,0
+WBD.US,D,20250922,000000,19.275,19.695,18.8302,19.61,55393624,0
+WBD.US,D,20250923,000000,19.64,20.1193,19.43,19.56,48635891,0
+WBD.US,D,20250924,000000,19.52,19.845,19.18,19.82,43356714,0
+WBD.US,D,20250925,000000,19.62,20.24,19.5,19.78,41453626,0
+WBD.US,D,20250926,000000,19.34,19.945,19.34,19.51,42079430,0
+WBD.US,D,20250929,000000,19.485,19.743,18.83,18.865,41545432,0
+WBD.US,D,20250930,000000,18.94,19.62,18.77,19.53,56747929,0
+WBD.US,D,20251001,000000,19.53,19.715,19.2,19.35,24467339,0
+WBD.US,D,20251002,000000,19.33,19.35,19.04,19.24,21959253,0
+WBD.US,D,20251003,000000,19.378,19.61,18.83,18.99,22570411,0
+WBD.US,D,20251006,000000,19.03,19.18,18.88,19.08,17522629,0
+WBD.US,D,20251007,000000,19.02,19.09,18.48,18.6,18875000,0
+WBD.US,D,20251008,000000,18.73,19.47,17.68,17.89,45894693,0
+WBD.US,D,20251009,000000,17.84,18.25,17.25,17.67,35429715,0
+WBD.US,D,20251010,000000,17.72,18.51,17.075,17.1,44142714,0
+WBD.US,D,20251013,000000,17.995,18.1,17.66,17.78,25900634,0
+WBD.US,D,20251014,000000,17.33,18.17,17.33,17.98,19789231,0
+WBD.US,D,20251015,000000,18.43,18.76,18.21,18.45,20987815,0
+WBD.US,D,20251016,000000,18.63,18.645,18.055,18.29,15391042,0
+WBD.US,D,20251017,000000,18.21,18.6,18.17,18.19,21258784,0
+WBD.US,D,20251020,000000,18.46,18.5,17.995,18.32,23995292,0
+WBD.US,D,20251021,000000,19.68,20.58,19.55,20.33,71364479,0
+WBD.US,D,20251022,000000,20.68,21.22,20.2,20.53,52225314,0
+WBD.US,D,20251023,000000,21,21.56,20.83,21.25,31796932,0
+WBD.US,D,20251024,000000,21.37,21.57,21.01,21.15,24584192,0
+WBD.US,D,20251027,000000,21.05,21.44,20.86,21.04,24011714,0
+WBD.US,D,20251028,000000,21.37,21.37,20.82,20.99,25825167,0
+WBD.US,D,20251029,000000,20.92,21.74,20.82,21.34,32713002,0
+WBD.US,D,20251030,000000,21.465,21.84,21.36,21.62,35748863,0
+WBD.US,D,20251031,000000,22.135,22.5602,21.97,22.45,43732857,0
+WBD.US,D,20251103,000000,22.5,22.55,21.9707,22.29,42063149,0
+WBD.US,D,20251104,000000,22.14,22.62,22.01,22.6,42236819,0
+WBD.US,D,20251105,000000,22.55,23.06,22.35,22.76,45354444,0
+WBD.US,D,20251106,000000,22.57,23.02,22.305,22.42,48559227,0
+WBD.US,D,20251107,000000,22.43,22.98,22.255,22.67,30905485,0
+WBD.US,D,20251110,000000,22.71,23.02,22.44,22.98,30461695,0
+WBD.US,D,20251111,000000,22.95,23.19,22.7643,23.05,18926718,0
+WBD.US,D,20251112,000000,23,23.05,22.11,22.19,25310086,0
+WBD.US,D,20251113,000000,22.13,22.495,21.87,22.14,31904200,0
+WBD.US,D,20251114,000000,22.75,23.19,22.53,23.03,54192839,0
+WBD.US,D,20251117,000000,23.03,23.15,22.335,22.74,36814258,0
+WBD.US,D,20251118,000000,22.74,24.19,22.58,23.69,60510126,0
+WBD.US,D,20251119,000000,23.65,24.01,22.785,23.09,47882187,0
+WBD.US,D,20251120,000000,23.38,24.01,22.74,22.88,46807533,0
+WBD.US,D,20251121,000000,23,23.58,22.88,23.17,38256247,0
+WBD.US,D,20251124,000000,22.945,23.3198,22.62,22.86,50601159,0
+WBD.US,D,20251125,000000,22.85,23.58,22.585,22.96,31113352,0
+WBD.US,D,20251126,000000,23.165,23.91,23.165,23.88,40581554,0
+WBD.US,D,20251128,000000,23.795,24.2,23.65,24,19985530,0
+WBD.US,D,20251201,000000,23.815,24.12,23.64,23.87,36016923,0
+WBD.US,D,20251202,000000,24.25,24.755,24.03,24.53,46583772,0
+WBD.US,D,20251203,000000,24.24,24.74,24.1,24.57,22786511,0
+WBD.US,D,20251204,000000,24.165,24.57,24.045,24.54,38315608,0
+WBD.US,D,20251205,000000,25.45,26.1,24.98,26.08,198872335,0
+WBD.US,D,20251208,000000,27.64,28.165,26.84,27.23,167058181,0
+WBD.US,D,20251209,000000,27.46,28.34,27.37,28.26,106789445,0
+WBD.US,D,20251210,000000,28.975,29.81,28.855,29.53,103651345,0
+WBD.US,D,20251211,000000,29.44,29.72,29.35,29.49,43468350,0
+WBD.US,D,20251212,000000,29.88,30,29.75,29.98,45678444,0
+WBD.US,D,20251215,000000,29.835,29.92,29.5,29.71,53940461,0
+WBD.US,D,20251216,000000,29.46,29.51,28.71,28.9,85661488,0
+WBD.US,D,20251217,000000,28.552,28.85,28.19,28.21,70350809,0
+WBD.US,D,20251218,000000,28.35,28.38,27.405,27.61,67719588,0
+WBD.US,D,20251219,000000,27.8,28.5,27.58,27.77,136466113,0
+WBD.US,D,20251222,000000,28.845,28.98,28.47,28.75,45999489,0
+WBD.US,D,20251223,000000,28.755,29.27,28.732,29.15,49960459,0
+WBD.US,D,20251224,000000,29,29.33,29,29.23,17273109,0
+WBD.US,D,20251226,000000,28.63,28.925,28.62,28.8,26961286,0
+WBD.US,D,20251229,000000,28.795,29.095,28.7,28.79,21391994,0
+WBD.US,D,20251230,000000,28.72,29.03,28.71,28.94,17728392,0
+WBD.US,D,20251231,000000,28.77,28.96,28.72,28.82,11944453,0
+WBD.US,D,20260102,000000,28.79,28.85,28.4125,28.51,27761749,0
+WBD.US,D,20260105,000000,28.555,28.92,28.435,28.53,26513990,0
+WBD.US,D,20260106,000000,28.5,28.58,28.35,28.47,18278572,0
+WBD.US,D,20260107,000000,28.29,28.77,28.22,28.59,24586646,0
+WBD.US,D,20260108,000000,28.46,28.51,28.05,28.32,22673290,0
+WBD.US,D,20260109,000000,28.315,29.04,28.29,28.885,37766557,0
+WBD.US,D,20260112,000000,28.48,28.6799,28.25,28.4,21925125,0
+WBD.US,D,20260113,000000,28.3,29.5,28.26,28.86,31100522,0
+WBD.US,D,20260114,000000,29.005,29.2,28.58,28.63,29095977,0
+WBD.US,D,20260115,000000,28.71,28.854,28.4,28.49,23194449,0
+WBD.US,D,20260116,000000,28.64,28.78,28.5,28.58,27279524,0
+WBD.US,D,20260120,000000,28.48,28.835,28.07,28.24,31171942,0
+WBD.US,D,20260121,000000,28.32,28.72,28.2,28.53,22103961,0
+WBD.US,D,20260122,000000,28.5,28.695,28.33,28.36,11295235,0
+WBD.US,D,20260123,000000,28.26,28.605,28.25,28.58,19187984,0
+WBD.US,D,20260126,000000,28.46,28.52,28.2,28.24,18891789,0
+WBD.US,D,20260127,000000,28.245,28.31,28.06,28.07,21571857,0
+WBD.US,D,20260128,000000,28.09,28.275,27.92,27.98,17167019,0
+WBD.US,D,20260129,000000,28.19,28.25,27.56,27.6,29227183,0
+WBD.US,D,20260130,000000,27.55,27.785,27.355,27.54,24238625,0
+WBD.US,D,20260202,000000,27.52,27.87,27.49,27.52,20979161,0
+WBD.US,D,20260203,000000,27.505,27.62,27.02,27.19,17516089,0
+WBD.US,D,20260204,000000,27.2,27.26,26.86,27.03,27564715,0
+WBD.US,D,20260205,000000,27.06,27.12,26.61,26.76,29457376,0
+WBD.US,D,20260206,000000,26.9,27.48,26.845,27.36,33623717,0
+WBD.US,D,20260209,000000,27.34,27.42,27.05,27.21,16493478,0
+WBD.US,D,20260210,000000,27.68,27.97,27.445,27.8,35199049,0
+WBD.US,D,20260211,000000,28.01,28.28,27.825,27.99,22494834,0
+WBD.US,D,20260212,000000,28.13,28.18,27.61,28.11,24763564,0
+WBD.US,D,20260213,000000,28.07,28.175,27.9,27.99,13200907,0
+WBD.US,D,20260217,000000,28.685,29.01,28.57,28.75,31951441,0
+WBD.US,D,20260218,000000,28.86,28.965,28.59,28.79,19344560,0
diff --git a/daily/us/nasdaq stocks/3/wdc.us.txt b/daily/us/nasdaq stocks/3/wdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2a74bee0934b69dce3aa33a06c5f81014aba891
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wdc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WDC.US,D,20050225,000000,6.61874,6.92809,6.58829,6.91502,3583495,0
+WDC.US,D,20050228,000000,6.83674,6.9463,6.83031,6.83031,3073292,0
+WDC.US,D,20050301,000000,6.89106,7.0431,6.87897,6.95779,3318915,0
+WDC.US,D,20050302,000000,6.91502,7.24946,6.8854,7.17661,5662748,0
+WDC.US,D,20050303,000000,7.21319,7.26684,7.09085,7.23208,5142477,0
+WDC.US,D,20050304,000000,7.23737,7.30991,7.19354,7.27288,3191486,0
+WDC.US,D,20050307,000000,7.19354,7.40058,7.19354,7.26684,3406281,0
+WDC.US,D,20050308,000000,7.35298,7.37565,7.15198,7.21319,1987918,0
+WDC.US,D,20050309,000000,7.17661,7.30991,7.15795,7.23737,3054991,0
+WDC.US,D,20050310,000000,7.24266,7.29177,7.18221,7.23737,2811009,0
+WDC.US,D,20050311,000000,7.24266,7.24266,7.09607,7.1714,2886843,0
+WDC.US,D,20050314,000000,7.13264,7.19354,7.03055,7.16468,2078755,0
+WDC.US,D,20050315,000000,7.15795,7.21319,7.03645,7.11617,2589622,0
+WDC.US,D,20050316,000000,7.05723,7.18825,7.01929,7.02511,3032240,0
+WDC.US,D,20050317,000000,7.02511,7.07196,6.98778,7.01264,3765985,0
+WDC.US,D,20050318,000000,7.04975,7.06682,6.98189,7.03055,1734551,0
+WDC.US,D,20050321,000000,7.01929,7.40058,7.00539,7.30991,6634041,0
+WDC.US,D,20050322,000000,7.29177,7.42476,7.19959,7.22528,3928368,0
+WDC.US,D,20050323,000000,7.23208,7.40058,7.23208,7.34693,2480656,0
+WDC.US,D,20050324,000000,7.34693,7.48975,7.26684,7.30311,3987543,0
+WDC.US,D,20050328,000000,7.29706,7.29706,6.84815,6.93315,6453034,0
+WDC.US,D,20050329,000000,6.92235,7.02511,6.4485,6.63657,7561155,0
+WDC.US,D,20050330,000000,6.67851,6.83674,6.61874,6.77523,4008151,0
+WDC.US,D,20050331,000000,7.64843,7.85622,7.5842,7.73306,18758730,0
+WDC.US,D,20050401,000000,7.75875,7.9605,7.70963,7.82449,7180349,0
+WDC.US,D,20050404,000000,7.84338,7.90383,7.73306,7.88494,4622876,0
+WDC.US,D,20050405,000000,7.88494,7.97108,7.78293,7.81844,3462006,0
+WDC.US,D,20050406,000000,7.87965,7.94085,7.86227,7.89703,3047413,0
+WDC.US,D,20050407,000000,7.92876,8.20154,7.86227,8.15923,7121004,0
+WDC.US,D,20050408,000000,8.16981,8.47961,8.16981,8.3572,10429702,0
+WDC.US,D,20050411,000000,8.3572,8.49321,8.29977,8.43352,6959619,0
+WDC.US,D,20050412,000000,8.12296,8.2295,7.94765,8.2295,9514951,0
+WDC.US,D,20050413,000000,8.2295,8.2295,8.03153,8.04362,5306175,0
+WDC.US,D,20050414,000000,8.03153,8.12749,7.63105,7.68847,6366320,0
+WDC.US,D,20050415,000000,7.59856,7.59856,7.06161,7.27288,8825382,0
+WDC.US,D,20050418,000000,7.29177,7.50259,7.21848,7.43232,7922339,0
+WDC.US,D,20050419,000000,7.48975,7.75875,7.48975,7.69376,6120365,0
+WDC.US,D,20050420,000000,7.80106,7.88494,7.51619,7.54037,5805667,0
+WDC.US,D,20050421,000000,7.68847,7.83204,7.57211,7.82449,5176108,0
+WDC.US,D,20050422,000000,7.68167,7.68167,7.27893,7.40058,9106457,0
+WDC.US,D,20050425,000000,7.45574,7.68847,7.45574,7.68167,8134661,0
+WDC.US,D,20050426,000000,7.59478,7.75875,7.57211,7.59478,3111205,0
+WDC.US,D,20050427,000000,7.51619,7.76404,7.48975,7.72777,2667593,0
+WDC.US,D,20050428,000000,7.7051,7.78897,7.64314,7.69981,5607854,0
+WDC.US,D,20050429,000000,7.74666,7.78897,7.57211,7.69981,5158139,0
+WDC.US,D,20050502,000000,7.81315,7.86831,7.72172,7.77688,4051836,0
+WDC.US,D,20050503,000000,7.77688,7.9605,7.75195,7.86831,4838829,0
+WDC.US,D,20050504,000000,7.85622,7.97108,7.81844,7.9605,2877614,0
+WDC.US,D,20050505,000000,7.97108,7.97486,7.74666,7.77688,4202343,0
+WDC.US,D,20050506,000000,7.87965,8.05571,7.81315,8.02095,3827308,0
+WDC.US,D,20050509,000000,7.97486,8.16981,7.9605,8.15318,4325489,0
+WDC.US,D,20050510,000000,8.15318,8.20834,7.97108,8.02095,3192643,0
+WDC.US,D,20050511,000000,8.02775,8.09878,7.91592,8.04891,2939596,0
+WDC.US,D,20050512,000000,8.04891,8.29977,8.03153,8.0678,3631472,0
+WDC.US,D,20050513,000000,8.12749,8.32244,8.0678,8.28693,5013241,0
+WDC.US,D,20050516,000000,8.19096,8.49321,8.19096,8.48717,6763617,0
+WDC.US,D,20050517,000000,8.46072,8.64358,8.2824,8.64358,7593798,0
+WDC.US,D,20050518,000000,8.64358,8.85214,8.61487,8.84609,7302012,0
+WDC.US,D,20050519,000000,8.80226,8.80755,8.52344,8.70328,6454844,0
+WDC.US,D,20050520,000000,8.6262,8.66927,8.40858,8.63829,4096672,0
+WDC.US,D,20050523,000000,8.63829,8.83173,8.61487,8.75844,3217205,0
+WDC.US,D,20050524,000000,8.77884,8.88614,8.70328,8.83929,4394727,0
+WDC.US,D,20050525,000000,8.79093,8.91636,8.73501,8.85214,2918000,0
+WDC.US,D,20050526,000000,8.83173,9.02593,8.82493,8.97832,4190967,0
+WDC.US,D,20050527,000000,9.00931,9.09318,8.91636,9.0622,2340368,0
+WDC.US,D,20050531,000000,9.00931,9.13701,9.00931,9.10603,4797289,0
+WDC.US,D,20050601,000000,9.05011,9.17781,9.04406,9.12416,3109395,0
+WDC.US,D,20050602,000000,9.10603,9.19141,9.06824,9.13021,3280675,0
+WDC.US,D,20050603,000000,9.08713,9.17781,8.96095,8.96623,2668751,0
+WDC.US,D,20050606,000000,8.55291,9.09318,8.37005,9.06824,3253138,0
+WDC.US,D,20050607,000000,9.32742,9.76569,9.32742,9.67425,13683170,0
+WDC.US,D,20050608,000000,9.69315,9.74151,9.23146,9.34102,8695322,0
+WDC.US,D,20050609,000000,9.46268,9.47553,9.31156,9.3841,5299583,0
+WDC.US,D,20050610,000000,9.35463,9.51255,9.21861,9.4929,9188217,0
+WDC.US,D,20050613,000000,9.4929,9.5526,9.31156,9.4929,32097026,0
+WDC.US,D,20050614,000000,9.41583,9.42263,8.65038,8.68061,17096052,0
+WDC.US,D,20050615,000000,8.68061,8.78413,8.38365,8.7728,7866783,0
+WDC.US,D,20050616,000000,8.7728,8.86347,8.65038,8.73501,3415190,0
+WDC.US,D,20050617,000000,8.70328,8.74862,7.95445,8.10482,21169810,0
+WDC.US,D,20050620,000000,8.10482,8.40178,8.0678,8.32849,9861467,0
+WDC.US,D,20050621,000000,8.34133,8.54686,8.33453,8.4509,5563506,0
+WDC.US,D,20050622,000000,8.43881,8.58389,8.12296,8.565,10017745,0
+WDC.US,D,20050623,000000,8.565,8.69723,8.3572,8.39574,7468834,0
+WDC.US,D,20050624,000000,8.3504,8.39574,7.97486,8.03833,5813580,0
+WDC.US,D,20050627,000000,8.09198,8.09198,7.88494,8.00735,3658507,0
+WDC.US,D,20050628,000000,7.93481,8.05571,7.80106,8.03833,7268384,0
+WDC.US,D,20050629,000000,8.19777,8.34133,8.15923,8.22572,6449081,0
+WDC.US,D,20050630,000000,8.31111,8.33453,8.12296,8.14034,3355513,0
+WDC.US,D,20050701,000000,8.15318,8.364,8.15318,8.34662,4466104,0
+WDC.US,D,20050705,000000,8.33453,8.46072,8.26199,8.3164,3189834,0
+WDC.US,D,20050706,000000,8.33453,8.48717,8.28693,8.45543,5373104,0
+WDC.US,D,20050707,000000,8.33453,8.51588,8.31111,8.43352,4277345,0
+WDC.US,D,20050708,000000,8.47961,8.79546,8.46072,8.65794,7115068,0
+WDC.US,D,20050711,000000,8.71008,8.88614,8.68665,8.83173,3776207,0
+WDC.US,D,20050712,000000,8.80755,8.92165,8.62167,8.82493,3351554,0
+WDC.US,D,20050713,000000,8.73501,8.94205,8.67381,8.85743,5292164,0
+WDC.US,D,20050714,000000,8.82493,9.00931,8.69723,8.79546,3374302,0
+WDC.US,D,20050715,000000,8.72368,8.79546,8.57029,8.66399,2726120,0
+WDC.US,D,20050718,000000,8.66399,8.70328,8.54686,8.62167,2874807,0
+WDC.US,D,20050719,000000,8.72368,8.96623,8.57029,8.91636,4182561,0
+WDC.US,D,20050720,000000,8.79546,8.88085,8.33453,8.80755,6083441,0
+WDC.US,D,20050721,000000,8.74862,8.7728,8.47432,8.5053,5296614,0
+WDC.US,D,20050722,000000,8.40858,8.59522,8.28693,8.57633,6169328,0
+WDC.US,D,20050725,000000,8.62167,8.83173,8.47432,8.54686,5234633,0
+WDC.US,D,20050726,000000,8.58389,8.92165,8.58389,8.89898,6415120,0
+WDC.US,D,20050727,000000,8.96095,8.97832,8.67381,8.80226,6588543,0
+WDC.US,D,20050728,000000,8.73501,9.1423,8.71763,9.09318,12161444,0
+WDC.US,D,20050729,000000,9.09318,9.18385,8.94886,9.09318,6823620,0
+WDC.US,D,20050801,000000,9.08109,9.13021,9.00931,9.12416,4050681,0
+WDC.US,D,20050802,000000,9.09998,9.27,9.06824,9.14683,5071263,0
+WDC.US,D,20050803,000000,9.03953,9.15967,8.97832,9.08713,3871494,0
+WDC.US,D,20050804,000000,8.97832,9.15363,8.97832,9.08713,3295338,0
+WDC.US,D,20050805,000000,9.03953,9.0622,8.94886,9.03953,3100160,0
+WDC.US,D,20050808,000000,9.04406,9.04406,8.85214,8.89143,2429054,0
+WDC.US,D,20050809,000000,8.89898,8.92921,8.69119,8.81889,4169046,0
+WDC.US,D,20050810,000000,8.83929,8.91636,8.75844,8.85743,3422606,0
+WDC.US,D,20050811,000000,8.88085,9.03197,8.81284,9.03197,3586467,0
+WDC.US,D,20050812,000000,8.83173,8.91107,8.83173,8.85743,3897041,0
+WDC.US,D,20050815,000000,8.87556,8.92165,8.74106,8.88614,3356665,0
+WDC.US,D,20050816,000000,8.89143,8.91636,8.61487,8.65038,2383719,0
+WDC.US,D,20050817,000000,8.6262,8.83929,8.6262,8.74862,2376797,0
+WDC.US,D,20050818,000000,8.68665,8.75315,8.51588,8.54082,3128678,0
+WDC.US,D,20050819,000000,8.53628,8.61487,8.51059,8.57633,2134799,0
+WDC.US,D,20050822,000000,8.64358,8.76599,8.61487,8.63149,2276076,0
+WDC.US,D,20050823,000000,8.67381,8.76599,8.60202,8.72972,2668751,0
+WDC.US,D,20050824,000000,8.72972,8.85214,8.68665,8.69119,3344140,0
+WDC.US,D,20050825,000000,8.68665,8.78413,8.58389,8.64358,1903679,0
+WDC.US,D,20050826,000000,8.49321,8.52344,8.24839,8.34133,7082426,0
+WDC.US,D,20050829,000000,8.34133,8.51588,8.32849,8.43352,2745075,0
+WDC.US,D,20050830,000000,8.3572,8.3572,7.91592,8.21968,9167283,0
+WDC.US,D,20050831,000000,8.14714,8.41463,8.10482,8.40178,4877567,0
+WDC.US,D,20050901,000000,8.42672,8.51059,8.19096,8.24084,4089753,0
+WDC.US,D,20050902,000000,8.24084,8.40178,8.20154,8.24084,4057279,0
+WDC.US,D,20050906,000000,8.24084,8.34133,8.18341,8.22572,5503830,0
+WDC.US,D,20050907,000000,8.26199,9.00931,8.26199,8.72368,10406783,0
+WDC.US,D,20050908,000000,8.71008,8.71008,8.34133,8.38365,6613762,0
+WDC.US,D,20050909,000000,8.37685,8.48717,8.24839,8.30658,2637593,0
+WDC.US,D,20050912,000000,8.3164,8.42067,8.28693,8.34133,2654240,0
+WDC.US,D,20050913,000000,8.31111,8.55895,8.26955,8.51588,3874455,0
+WDC.US,D,20050914,000000,8.49321,8.55291,8.18341,8.20834,4037494,0
+WDC.US,D,20050915,000000,8.26955,8.30658,7.94765,7.97108,7470981,0
+WDC.US,D,20050916,000000,7.97108,8.08064,7.87511,7.90912,6108333,0
+WDC.US,D,20050919,000000,7.92876,7.92876,7.77084,7.81844,6293293,0
+WDC.US,D,20050920,000000,7.86831,8.03153,7.80786,7.82449,4078544,0
+WDC.US,D,20050921,000000,7.79426,7.9605,7.63785,7.88494,4559407,0
+WDC.US,D,20050922,000000,7.87511,7.90383,7.68167,7.74666,5590706,0
+WDC.US,D,20050923,000000,7.75195,7.78293,7.65976,7.65976,4568314,0
+WDC.US,D,20050926,000000,7.72172,7.91592,7.69376,7.72777,3675982,0
+WDC.US,D,20050927,000000,7.76404,7.82449,7.49655,7.50259,5025933,0
+WDC.US,D,20050928,000000,7.52299,7.5842,7.43232,7.45574,5388270,0
+WDC.US,D,20050929,000000,7.43836,7.7051,7.37565,7.67412,3657185,0
+WDC.US,D,20050930,000000,7.65447,8.00735,7.62425,7.84338,5451085,0
+WDC.US,D,20051003,000000,7.87511,7.97108,7.72777,7.81844,5261997,0
+WDC.US,D,20051004,000000,8.03833,8.03833,7.68847,7.76404,4380220,0
+WDC.US,D,20051005,000000,7.76404,7.76404,7.59856,7.61065,5657963,0
+WDC.US,D,20051006,000000,7.57211,7.61065,7.35298,7.46859,5862542,0
+WDC.US,D,20051007,000000,7.46859,7.56606,7.38169,7.39378,2767659,0
+WDC.US,D,20051010,000000,7.43232,7.48975,7.35298,7.38169,3611691,0
+WDC.US,D,20051011,000000,7.41721,7.55322,7.35751,7.47237,2966136,0
+WDC.US,D,20051012,000000,7.47237,7.47237,7.0431,7.12735,7564449,0
+WDC.US,D,20051013,000000,7.12735,7.27893,6.92235,7.21848,6354289,0
+WDC.US,D,20051014,000000,7.21848,7.27288,7.06682,7.2555,4807832,0
+WDC.US,D,20051017,000000,7.18221,7.38169,7.1102,7.18221,3992326,0
+WDC.US,D,20051018,000000,7.18825,7.30991,7.13264,7.21319,4129318,0
+WDC.US,D,20051019,000000,7.21848,7.22528,6.86681,7.1102,6747949,0
+WDC.US,D,20051020,000000,7.12735,7.28497,7.03055,7.04975,4698373,0
+WDC.US,D,20051021,000000,7.04975,7.12735,6.84172,6.8854,3911222,0
+WDC.US,D,20051024,000000,6.91502,7.01929,6.8854,7.01929,2899539,0
+WDC.US,D,20051025,000000,7.01929,7.18825,6.9463,7.1102,3163951,0
+WDC.US,D,20051026,000000,7.08382,7.24266,7.06682,7.16468,3492005,0
+WDC.US,D,20051027,000000,7.12735,7.15198,6.8854,6.8854,4114313,0
+WDC.US,D,20051028,000000,6.89106,7.19959,6.82449,7.1714,5816715,0
+WDC.US,D,20051031,000000,7.1714,7.42476,7.1714,7.34089,4596167,0
+WDC.US,D,20051101,000000,7.18825,7.27288,7.09607,7.17661,4496269,0
+WDC.US,D,20051102,000000,7.10279,7.43232,7.10279,7.36431,3068343,0
+WDC.US,D,20051103,000000,7.40058,7.78293,7.38774,7.67412,5912990,0
+WDC.US,D,20051104,000000,7.66732,7.85622,7.63105,7.84338,3811486,0
+WDC.US,D,20051107,000000,7.73986,7.84867,7.52753,7.58873,4818717,0
+WDC.US,D,20051108,000000,7.57211,7.59478,7.43232,7.50259,4182231,0
+WDC.US,D,20051109,000000,7.50939,7.59856,7.43836,7.53282,2807549,0
+WDC.US,D,20051110,000000,7.52753,7.52753,7.32124,7.40663,5922548,0
+WDC.US,D,20051111,000000,7.40058,7.60384,7.37111,7.54642,2842502,0
+WDC.US,D,20051114,000000,7.51619,7.55322,7.38169,7.42476,2067046,0
+WDC.US,D,20051115,000000,7.42476,7.57211,7.32124,7.35298,3342983,0
+WDC.US,D,20051116,000000,7.34089,7.70963,7.32729,7.69376,3755928,0
+WDC.US,D,20051117,000000,7.73986,8.45543,7.70963,8.34662,11724264,0
+WDC.US,D,20051118,000000,8.364,8.47961,8.22572,8.41463,6651846,0
+WDC.US,D,20051121,000000,8.29373,8.37005,8.13429,8.21968,2968942,0
+WDC.US,D,20051122,000000,8.31111,9.00931,8.24839,9.00931,9455441,0
+WDC.US,D,20051123,000000,8.97832,9.07429,8.85743,8.97832,4545399,0
+WDC.US,D,20051125,000000,8.96623,8.99646,8.92921,8.94886,969806,0
+WDC.US,D,20051128,000000,8.94886,8.99646,8.74106,8.79546,4337188,0
+WDC.US,D,20051129,000000,9.00931,9.0554,8.81284,8.97152,5419098,0
+WDC.US,D,20051130,000000,8.98966,9.20275,8.94886,9.05011,6782073,0
+WDC.US,D,20051201,000000,9.08713,9.21861,8.96095,9.08109,4485066,0
+WDC.US,D,20051202,000000,9.09318,9.15967,8.97832,9.09318,3765001,0
+WDC.US,D,20051205,000000,9.0025,9.15967,8.94886,9.08109,3979967,0
+WDC.US,D,20051206,000000,9.09998,9.20955,9.05011,9.07429,2568854,0
+WDC.US,D,20051207,000000,9.07429,9.17101,9.02064,9.0622,2687046,0
+WDC.US,D,20051208,000000,9.11131,9.28133,9.08713,9.17781,3450962,0
+WDC.US,D,20051209,000000,9.20275,9.28133,9.16496,9.2632,2623250,0
+WDC.US,D,20051212,000000,9.27529,9.31156,9.14683,9.28889,3025482,0
+WDC.US,D,20051213,000000,9.25715,9.28889,9.14683,9.28889,2529616,0
+WDC.US,D,20051214,000000,9.28133,9.33422,9.19897,9.25186,3267319,0
+WDC.US,D,20051215,000000,9.22466,9.28133,8.95414,9.07429,4080354,0
+WDC.US,D,20051216,000000,9.09998,9.32742,9.09998,9.28889,4249821,0
+WDC.US,D,20051219,000000,9.27529,9.4929,9.17101,9.17781,4610513,0
+WDC.US,D,20051220,000000,9.21861,9.4385,9.21861,9.4385,3169397,0
+WDC.US,D,20051221,000000,10.5251,11.6177,10.3128,11.1908,43386087,0
+WDC.US,D,20051222,000000,11.1507,11.6049,11.023,11.4832,17760893,0
+WDC.US,D,20051223,000000,11.3321,11.5845,11.283,11.4349,6913129,0
+WDC.US,D,20051227,000000,11.3124,11.4054,11.0767,11.1016,5466408,0
+WDC.US,D,20051228,000000,11.1016,11.3072,11.0298,11.1507,3877756,0
+WDC.US,D,20051229,000000,11.1507,11.3729,11.1371,11.1855,4485556,0
+WDC.US,D,20051230,000000,11.2097,11.4349,11.1908,11.289,3419474,0
+WDC.US,D,20060103,000000,11.3072,11.5565,11.045,11.5391,7511203,0
+WDC.US,D,20060104,000000,11.5331,11.9736,11.5331,11.9275,8390016,0
+WDC.US,D,20060105,000000,11.9275,11.9986,11.7129,11.8112,7489113,0
+WDC.US,D,20060106,000000,11.9502,12.0953,11.9064,12.0711,5123029,0
+WDC.US,D,20060109,000000,12.1308,13.0118,12.1255,12.8237,13937861,0
+WDC.US,D,20060110,000000,12.702,12.9824,12.6476,12.9401,8768351,0
+WDC.US,D,20060111,000000,13.0655,13.2355,13.0428,13.1819,6110316,0
+WDC.US,D,20060112,000000,13.1622,13.2604,12.9756,13.0904,7818978,0
+WDC.US,D,20060113,000000,13.098,13.2854,12.9272,13.0723,4801407,0
+WDC.US,D,20060117,000000,13.0723,13.0723,12.702,12.8063,4964442,0
+WDC.US,D,20060118,000000,12.7988,12.86,12.266,12.7383,7650172,0
+WDC.US,D,20060119,000000,13.1947,13.4781,13.0542,13.1622,10111871,0
+WDC.US,D,20060120,000000,13.1622,13.1819,12.4769,12.5199,6469190,0
+WDC.US,D,20060123,000000,12.5759,12.8275,12.3937,12.6968,3586305,0
+WDC.US,D,20060124,000000,12.7081,12.9204,12.4769,12.6348,3740925,0
+WDC.US,D,20060125,000000,12.6597,12.7134,12.2955,12.5094,4895705,0
+WDC.US,D,20060126,000000,12.6167,13.2423,12.5577,13.0232,5064836,0
+WDC.US,D,20060127,000000,13.6307,14.1536,13.1494,13.1887,9920647,0
+WDC.US,D,20060130,000000,13.0496,13.4055,12.934,13.339,5996565,0
+WDC.US,D,20060131,000000,13.333,13.339,13.1494,13.2604,5321675,0
+WDC.US,D,20060201,000000,13.2484,13.2854,12.9204,13.1766,3454752,0
+WDC.US,D,20060202,000000,13.1622,13.4781,13.1403,13.4494,7350975,0
+WDC.US,D,20060203,000000,13.4592,13.8498,13.3458,13.7743,5802374,0
+WDC.US,D,20060206,000000,13.8498,13.9466,13.7811,13.8778,5723741,0
+WDC.US,D,20060207,000000,13.8778,13.8778,13.2672,13.3285,5473335,0
+WDC.US,D,20060208,000000,13.5808,13.9042,13.2672,13.8544,5861553,0
+WDC.US,D,20060209,000000,13.8597,14.1755,13.8385,14.007,5736764,0
+WDC.US,D,20060210,000000,14.0304,14.0856,13.7199,13.9949,5559714,0
+WDC.US,D,20060213,000000,14.1347,14.4128,14.0138,14.2556,7025553,0
+WDC.US,D,20060214,000000,14.1959,14.4672,14.1589,14.4249,4004521,0
+WDC.US,D,20060215,000000,14.4672,14.6992,14.3939,14.5594,4556444,0
+WDC.US,D,20060216,000000,14.5896,14.7422,14.3334,14.5427,4894383,0
+WDC.US,D,20060217,000000,14.6364,14.8178,14.5594,14.6697,4329442,0
+WDC.US,D,20060221,000000,14.8624,14.984,14.3032,14.3584,5699507,0
+WDC.US,D,20060222,000000,14.709,14.709,13.9889,14.0191,9144200,0
+WDC.US,D,20060223,000000,13.8906,13.8906,13.2975,13.4312,9829320,0
+WDC.US,D,20060224,000000,13.5272,13.7267,13.4977,13.5582,5976125,0
+WDC.US,D,20060227,000000,13.7342,13.9466,13.673,13.6912,4233827,0
+WDC.US,D,20060228,000000,13.6912,13.7199,13.3881,13.4977,5037307,0
+WDC.US,D,20060301,000000,13.6798,14.1347,13.6073,14.0682,4463467,0
+WDC.US,D,20060302,000000,14.2239,14.2239,13.8,13.9269,3946008,0
+WDC.US,D,20060303,000000,13.7811,13.8264,13.5929,13.6549,6643765,0
+WDC.US,D,20060306,000000,13.6624,13.7811,13.4116,13.571,6455177,0
+WDC.US,D,20060307,000000,12.9695,13.0655,12.3749,12.5509,19834036,0
+WDC.US,D,20060308,000000,11.8603,12.2842,11.8293,11.9736,11382534,0
+WDC.US,D,20060309,000000,11.963,12.2003,11.6653,11.6789,8230938,0
+WDC.US,D,20060310,000000,11.3729,11.7741,11.1855,11.4054,12668522,0
+WDC.US,D,20060313,000000,11.5565,11.8656,11.2225,11.5444,7200793,0
+WDC.US,D,20060314,000000,11.385,12.0167,11.3004,11.8822,10282818,0
+WDC.US,D,20060315,000000,11.9502,12.3507,11.9404,12.2351,9308888,0
+WDC.US,D,20060316,000000,12.3794,12.4844,11.6955,11.8044,7615549,0
+WDC.US,D,20060317,000000,11.8044,11.9502,11.5731,11.7817,5059889,0
+WDC.US,D,20060320,000000,11.8164,12.0953,11.8164,11.9736,3310503,0
+WDC.US,D,20060321,000000,11.8542,12.1013,11.4522,11.5202,7523899,0
+WDC.US,D,20060322,000000,11.3449,11.6404,11.1198,11.592,6834493,0
+WDC.US,D,20060323,000000,11.6404,11.6789,11.3925,11.4469,4223939,0
+WDC.US,D,20060324,000000,11.8044,11.8406,11.5074,11.6404,5963101,0
+WDC.US,D,20060327,000000,11.6336,11.9404,11.5263,11.5263,7178044,0
+WDC.US,D,20060328,000000,11.4832,11.5731,11.2346,11.3245,7624623,0
+WDC.US,D,20060329,000000,11.4953,11.8293,11.4953,11.7371,8324078,0
+WDC.US,D,20060330,000000,11.8784,12.1081,11.8225,11.9986,5188805,0
+WDC.US,D,20060331,000000,12.0295,12.0764,11.7681,11.787,4309001,0
+WDC.US,D,20060403,000000,11.92,12.254,11.787,12.0295,5633570,0
+WDC.US,D,20060404,000000,12.0099,12.6167,11.9986,12.4376,8613390,0
+WDC.US,D,20060405,000000,12.4376,12.7587,12.3152,12.702,5925845,0
+WDC.US,D,20060406,000000,12.7383,12.9159,12.5985,12.86,3853358,0
+WDC.US,D,20060407,000000,12.8894,12.9982,12.3567,12.4255,3921111,0
+WDC.US,D,20060410,000000,12.4255,12.4255,11.9865,12.0431,4079531,0
+WDC.US,D,20060411,000000,12.0892,12.1693,11.8406,12.1497,3519210,0
+WDC.US,D,20060412,000000,12.1081,12.2955,12.0099,12.0605,4109534,0
+WDC.US,D,20060413,000000,12.0953,12.1769,11.9502,11.9797,4054803,0
+WDC.US,D,20060417,000000,11.9865,12.2487,11.8784,12.1565,3326997,0
+WDC.US,D,20060418,000000,12.1769,12.4187,12.1625,12.3567,6297912,0
+WDC.US,D,20060419,000000,12.0537,12.2003,11.7681,11.9797,8843684,0
+WDC.US,D,20060420,000000,12.0537,12.0537,11.7084,11.7484,5073407,0
+WDC.US,D,20060421,000000,11.7484,11.7484,11.4167,11.6653,6452539,0
+WDC.US,D,20060424,000000,11.5565,11.6177,11.3623,11.5014,4199539,0
+WDC.US,D,20060425,000000,11.5074,11.7545,11.5074,11.7545,4510776,0
+WDC.US,D,20060426,000000,11.7938,11.9275,11.5202,11.592,3942046,0
+WDC.US,D,20060427,000000,11.5981,11.9797,11.3986,11.9797,7809253,0
+WDC.US,D,20060428,000000,12.9204,13.0307,12.6227,12.764,9960537,0
+WDC.US,D,20060501,000000,12.9824,13.1494,12.8131,12.9091,8089825,0
+WDC.US,D,20060502,000000,13.206,13.4055,12.993,13.0232,8479367,0
+WDC.US,D,20060503,000000,13.0232,13.1403,12.8894,13.0655,3708622,0
+WDC.US,D,20060504,000000,13.2725,13.3088,13.1154,13.2181,4274052,0
+WDC.US,D,20060505,000000,13.206,13.3141,12.8471,12.9824,4890754,0
+WDC.US,D,20060508,000000,12.9982,13.1819,12.9982,13.1154,2781175,0
+WDC.US,D,20060509,000000,13.0655,13.1494,12.8834,12.9567,3013947,0
+WDC.US,D,20060510,000000,12.9567,12.9567,12.5759,12.6922,5747477,0
+WDC.US,D,20060511,000000,12.6922,12.6968,12.2003,12.2101,6055745,0
+WDC.US,D,20060512,000000,12.2147,12.3794,11.9502,12.0605,5939695,0
+WDC.US,D,20060515,000000,12.0605,12.2487,11.7129,11.92,4606392,0
+WDC.US,D,20060516,000000,11.9132,12.0605,11.5074,11.5444,5485534,0
+WDC.US,D,20060517,000000,11.5263,11.7084,11.3782,11.6593,5213035,0
+WDC.US,D,20060518,000000,11.6842,11.8482,11.5731,11.6903,3869346,0
+WDC.US,D,20060519,000000,12.532,13.2484,12.195,13.1622,16275104,0
+WDC.US,D,20060522,000000,13.0118,13.0171,12.3507,12.6786,7387732,0
+WDC.US,D,20060523,000000,12.6597,13.2793,12.2215,12.3363,8694006,0
+WDC.US,D,20060524,000000,12.3363,12.4965,11.6479,12.1308,9569678,0
+WDC.US,D,20060525,000000,12.2842,12.464,12.0824,12.4187,4251304,0
+WDC.US,D,20060526,000000,12.4459,12.4965,12.2101,12.464,2732878,0
+WDC.US,D,20060530,000000,12.4701,12.5146,12.1376,12.1625,4055465,0
+WDC.US,D,20060531,000000,12.1625,12.4844,11.9797,12.3431,12550488,0
+WDC.US,D,20060601,000000,12.3152,12.3862,12.0099,12.3507,5282932,0
+WDC.US,D,20060602,000000,12.4701,12.6786,12.3431,12.5819,3807200,0
+WDC.US,D,20060605,000000,12.594,12.7383,11.8353,11.8822,5041595,0
+WDC.US,D,20060606,000000,11.8542,11.9986,11.6336,11.8542,3674001,0
+WDC.US,D,20060607,000000,11.8867,12.0242,11.3321,11.4401,7455154,0
+WDC.US,D,20060608,000000,11.4643,11.9797,11.2769,11.9275,7050781,0
+WDC.US,D,20060609,000000,12.1769,12.3749,11.9865,12.0356,5226551,0
+WDC.US,D,20060612,000000,11.9918,12.0711,11.5845,11.5981,3145326,0
+WDC.US,D,20060613,000000,11.3124,11.3192,10.519,10.7367,11744706,0
+WDC.US,D,20060614,000000,10.6233,11.0026,10.4397,10.5734,6635360,0
+WDC.US,D,20060615,000000,10.6399,11.2422,10.6399,11.0162,5043733,0
+WDC.US,D,20060616,000000,11.023,11.0578,10.6959,10.7488,4209426,0
+WDC.US,D,20060619,000000,10.8024,10.9664,10.6959,10.9195,3571137,0
+WDC.US,D,20060620,000000,10.8402,10.9195,10.5304,10.7367,8265718,0
+WDC.US,D,20060621,000000,10.7238,11.1908,10.7193,11.0578,5880673,0
+WDC.US,D,20060622,000000,10.9981,10.9981,10.7812,10.9006,3214234,0
+WDC.US,D,20060623,000000,10.8757,11.2769,10.7125,11.1371,3142029,0
+WDC.US,D,20060626,000000,11.2097,11.3072,10.8583,10.9664,5783912,0
+WDC.US,D,20060627,000000,10.9316,11.2422,10.9316,11.1855,7161561,0
+WDC.US,D,20060628,000000,11.2225,11.2475,10.9868,11.1908,4042442,0
+WDC.US,D,20060629,000000,11.2535,11.6404,11.0767,11.6049,3202537,0
+WDC.US,D,20060630,000000,11.7016,12.0711,11.7016,12.0167,5994915,0
+WDC.US,D,20060703,000000,12.0658,12.2003,11.963,12.1081,1597557,0
+WDC.US,D,20060705,000000,11.9736,12.0824,11.654,11.8406,4725408,0
+WDC.US,D,20060706,000000,11.7991,12.0953,11.7991,12.0605,3989198,0
+WDC.US,D,20060707,000000,12.0099,12.0892,11.8822,11.9502,4111016,0
+WDC.US,D,20060710,000000,11.9502,12.0764,11.3729,11.5444,4619577,0
+WDC.US,D,20060711,000000,11.5014,11.7371,11.4772,11.6789,4142337,0
+WDC.US,D,20060712,000000,11.6177,11.6729,11.283,11.4129,5317386,0
+WDC.US,D,20060713,000000,11.3124,11.4953,11.1251,11.2044,5758686,0
+WDC.US,D,20060714,000000,11.2271,11.3004,11.0714,11.1311,4446319,0
+WDC.US,D,20060717,000000,11.0903,11.3729,10.9981,11.2422,3487557,0
+WDC.US,D,20060718,000000,11.5678,11.7129,11.1069,11.357,6971321,0
+WDC.US,D,20060719,000000,11.3004,11.7424,11.2648,11.6404,4680737,0
+WDC.US,D,20060720,000000,11.8293,11.8867,11.3192,11.4054,5589717,0
+WDC.US,D,20060721,000000,10.9195,10.98,10.507,10.6294,8510520,0
+WDC.US,D,20060724,000000,10.6399,10.8659,10.5546,10.7744,4501217,0
+WDC.US,D,20060725,000000,10.6399,10.7873,10.5009,10.6233,5806660,0
+WDC.US,D,20060726,000000,10.5848,10.6339,10.207,10.2198,11657829,0
+WDC.US,D,20060727,000000,10.3173,10.5379,10.015,10.1291,8396944,0
+WDC.US,D,20060728,000000,10.5848,11.283,10.5493,10.8273,15000483,0
+WDC.US,D,20060731,000000,10.822,10.822,10.5425,10.6399,5751104,0
+WDC.US,D,20060801,000000,10.5976,10.6052,10.3415,10.482,3504863,0
+WDC.US,D,20060802,000000,10.5009,10.6173,10.3483,10.4042,3963812,0
+WDC.US,D,20060803,000000,10.3128,10.5848,10.2704,10.4042,5624005,0
+WDC.US,D,20060804,000000,10.5425,10.6233,10.2017,10.2893,4088435,0
+WDC.US,D,20060807,000000,10.284,10.3966,10.1609,10.3173,5581479,0
+WDC.US,D,20060808,000000,10.3128,10.3128,10.0642,10.0883,4406429,0
+WDC.US,D,20060809,000000,10.0944,10.2946,9.82765,9.87525,6882300,0
+WDC.US,D,20060810,000000,9.808,9.8813,9.71279,9.85863,3264018,0
+WDC.US,D,20060811,000000,9.80044,9.97953,9.74831,9.75435,1983302,0
+WDC.US,D,20060814,000000,9.82765,10.046,9.74831,9.75435,3169070,0
+WDC.US,D,20060815,000000,9.99086,10.3966,9.90019,10.3415,3794177,0
+WDC.US,D,20060816,000000,10.4337,11.0351,10.2266,11.0094,7126776,0
+WDC.US,D,20060817,000000,11.0162,11.0578,10.7488,10.7926,4540284,0
+WDC.US,D,20060818,000000,10.822,10.9603,10.5546,10.9565,3774886,0
+WDC.US,D,20060821,000000,10.912,10.9195,10.6339,10.8946,3067194,0
+WDC.US,D,20060822,000000,10.8523,11.0298,10.7744,10.9868,5266281,0
+WDC.US,D,20060823,000000,10.9603,11.0298,10.6755,10.7556,3794671,0
+WDC.US,D,20060824,000000,10.7193,10.7238,10.3747,10.4578,4244215,0
+WDC.US,D,20060825,000000,10.3966,10.6823,10.3483,10.4337,3905943,0
+WDC.US,D,20060828,000000,10.4941,10.6755,10.4941,10.6173,4331589,0
+WDC.US,D,20060829,000000,10.6173,10.822,10.5493,10.8092,3694936,0
+WDC.US,D,20060830,000000,10.8024,11.0397,10.7979,10.9565,4330595,0
+WDC.US,D,20060831,000000,10.9913,11.2097,10.9316,11.1016,3889788,0
+WDC.US,D,20060901,000000,11.2225,11.6336,11.1137,11.4885,5712531,0
+WDC.US,D,20060905,000000,11.3381,11.4228,10.9913,11.1198,4969718,0
+WDC.US,D,20060906,000000,10.7676,10.7676,10.2591,10.2893,8460246,0
+WDC.US,D,20060907,000000,10.2266,10.2704,9.79591,9.96593,7360039,0
+WDC.US,D,20060908,000000,10.015,10.1669,9.91076,9.92966,4477968,0
+WDC.US,D,20060911,000000,9.93646,10.0989,9.88659,9.97953,3086147,0
+WDC.US,D,20060912,000000,9.97197,10.3339,9.9493,10.3128,5441351,0
+WDC.US,D,20060913,000000,10.2946,10.4752,10.2198,10.2395,2808543,0
+WDC.US,D,20060914,000000,10.0883,10.2772,9.97197,10.1911,4630622,0
+WDC.US,D,20060915,000000,10.2946,10.3173,9.66821,9.73697,11343627,0
+WDC.US,D,20060918,000000,9.73697,10.1488,9.64554,10.009,7638629,0
+WDC.US,D,20060919,000000,10.306,10.5251,10.1669,10.3921,6524083,0
+WDC.US,D,20060920,000000,10.513,10.5734,10.2704,10.4631,5650218,0
+WDC.US,D,20060921,000000,10.4888,10.7744,10.482,10.6498,7228652,0
+WDC.US,D,20060922,000000,10.5848,10.5848,10.3226,10.4042,5269414,0
+WDC.US,D,20060925,000000,10.3966,10.4337,10.1488,10.3173,5885293,0
+WDC.US,D,20060926,000000,10.284,10.4518,10.1609,10.2946,7324266,0
+WDC.US,D,20060927,000000,10.3966,11.2943,10.3687,10.9603,14031000,0
+WDC.US,D,20060928,000000,10.9565,10.9981,10.7676,10.8885,7225026,0
+WDC.US,D,20060929,000000,10.8583,11.1976,10.8092,10.98,7027862,0
+WDC.US,D,20061002,000000,10.9195,10.98,10.7238,10.7616,6224718,0
+WDC.US,D,20061003,000000,10.5976,10.7079,10.4042,10.5251,8513162,0
+WDC.US,D,20061004,000000,10.4578,10.7019,10.4578,10.6233,6074043,0
+WDC.US,D,20061005,000000,10.5848,10.7019,10.3966,10.5009,5038296,0
+WDC.US,D,20061006,000000,10.3619,10.4941,10.3128,10.3853,4064860,0
+WDC.US,D,20061009,000000,10.3966,10.4337,10.2591,10.3286,5005164,0
+WDC.US,D,20061010,000000,10.2946,10.4042,10.1911,10.3415,5122863,0
+WDC.US,D,20061011,000000,10.2266,10.4631,10.1609,10.3128,4788385,0
+WDC.US,D,20061012,000000,10.3339,10.4457,10.0989,10.2704,4515225,0
+WDC.US,D,20061013,000000,10.4155,10.8402,10.2893,10.7427,6538918,0
+WDC.US,D,20061016,000000,10.7367,11.1069,10.7079,11.0638,7584564,0
+WDC.US,D,20061017,000000,10.98,10.9868,10.7367,10.8402,5360411,0
+WDC.US,D,20061018,000000,10.912,11.045,10.5493,10.6755,4978621,0
+WDC.US,D,20061019,000000,10.612,10.9263,10.4888,10.822,5107369,0
+WDC.US,D,20061020,000000,10.9263,10.9316,10.612,10.6823,5014067,0
+WDC.US,D,20061023,000000,10.6052,10.7079,10.3793,10.4155,8413592,0
+WDC.US,D,20061024,000000,10.4276,10.482,10.2198,10.3339,5541579,0
+WDC.US,D,20061025,000000,10.4631,11.1069,10.4518,11.0351,8338419,0
+WDC.US,D,20061026,000000,11.1311,11.2225,10.9006,11.1198,4705464,0
+WDC.US,D,20061027,000000,11.0094,11.2475,10.8719,10.9724,4359118,0
+WDC.US,D,20061030,000000,10.8659,11.1198,10.7979,10.8885,4568140,0
+WDC.US,D,20061031,000000,11.0026,11.156,10.9724,11.0903,5634066,0
+WDC.US,D,20061101,000000,11.1802,11.2225,10.7979,10.8583,6752076,0
+WDC.US,D,20061102,000000,10.8455,11.0767,10.8341,10.9195,10453439,0
+WDC.US,D,20061103,000000,11.5263,11.6789,11.3449,11.4885,17806879,0
+WDC.US,D,20061106,000000,11.5263,11.5565,11.4228,11.4469,7827884,0
+WDC.US,D,20061107,000000,11.4469,11.5845,11.3381,11.4349,8014654,0
+WDC.US,D,20061108,000000,11.3729,11.7938,11.3192,11.7681,7183319,0
+WDC.US,D,20061109,000000,11.9132,12.0605,11.7545,11.9132,5587246,0
+WDC.US,D,20061110,000000,11.8822,11.92,11.6955,11.8784,4306035,0
+WDC.US,D,20061113,000000,11.8293,12.0431,11.7424,11.7681,4998730,0
+WDC.US,D,20061114,000000,11.8482,12.3091,11.7681,12.3031,7866783,0
+WDC.US,D,20061115,000000,12.3681,12.6726,12.2101,12.3937,6303020,0
+WDC.US,D,20061116,000000,12.3937,12.6348,12.3212,12.5275,4894052,0
+WDC.US,D,20061117,000000,12.4421,12.4459,12.229,12.4058,3709275,0
+WDC.US,D,20061120,000000,12.3507,12.6295,12.3152,12.6099,4687990,0
+WDC.US,D,20061121,000000,12.5645,12.6227,12.4187,12.6167,5114947,0
+WDC.US,D,20061122,000000,12.5509,13.0171,12.5199,12.9862,5628126,0
+WDC.US,D,20061124,000000,12.8781,13.0307,12.7874,12.9461,1441608,0
+WDC.US,D,20061127,000000,12.9401,12.9824,12.2147,12.2789,8692350,0
+WDC.US,D,20061128,000000,12.2955,12.6416,12.1565,12.5759,16165967,0
+WDC.US,D,20061129,000000,12.6665,12.7194,12.4844,12.6348,6113276,0
+WDC.US,D,20061130,000000,12.6416,12.6922,12.3998,12.4459,5713686,0
+WDC.US,D,20061201,000000,12.5026,12.8411,12.3681,12.7761,6519632,0
+WDC.US,D,20061204,000000,12.7247,12.934,12.5872,12.9204,5215347,0
+WDC.US,D,20061205,000000,12.9862,13.1562,12.7874,13.1275,5318049,0
+WDC.US,D,20061206,000000,13.1275,13.1622,12.7587,12.7988,3678783,0
+WDC.US,D,20061207,000000,12.8668,12.9982,12.7587,12.8063,4389778,0
+WDC.US,D,20061208,000000,12.7315,12.8834,12.6552,12.7988,4237297,0
+WDC.US,D,20061211,000000,12.8237,12.8668,12.6227,12.764,4077055,0
+WDC.US,D,20061212,000000,12.7988,12.8063,12.4421,12.5026,4507810,0
+WDC.US,D,20061213,000000,12.5094,12.6726,12.4119,12.4965,6985165,0
+WDC.US,D,20061214,000000,12.5199,12.6786,12.4701,12.4844,4311971,0
+WDC.US,D,20061215,000000,12.5026,12.6295,12.3794,12.3862,4967083,0
+WDC.US,D,20061218,000000,12.4376,12.6968,12.4376,12.6786,5735444,0
+WDC.US,D,20061219,000000,12.6167,12.8237,12.4459,12.7814,4104259,0
+WDC.US,D,20061220,000000,12.7988,12.9272,12.5819,12.6922,3702358,0
+WDC.US,D,20061221,000000,12.7383,12.7383,12.4376,12.5509,3779176,0
+WDC.US,D,20061222,000000,12.5199,12.594,12.4058,12.4459,2008525,0
+WDC.US,D,20061226,000000,12.3681,12.5759,12.3613,12.5026,1608273,0
+WDC.US,D,20061227,000000,12.6031,12.7527,12.5577,12.702,2215248,0
+WDC.US,D,20061228,000000,12.6416,12.7247,12.5509,12.5872,2691663,0
+WDC.US,D,20061229,000000,12.5645,12.7247,12.4119,12.4119,2661662,0
+WDC.US,D,20070103,000000,12.464,12.5645,12.1376,12.3998,5617248,0
+WDC.US,D,20070104,000000,12.3363,12.4527,12.0711,12.4459,6745477,0
+WDC.US,D,20070105,000000,12.1693,12.195,11.8603,12.0711,10554656,0
+WDC.US,D,20070108,000000,12.0658,12.195,11.8996,12.0764,4958015,0
+WDC.US,D,20070109,000000,12.0824,12.2713,12.0099,12.1255,7084411,0
+WDC.US,D,20070110,000000,12.1255,12.594,12.0824,12.464,7097597,0
+WDC.US,D,20070111,000000,12.5819,12.9695,12.4965,12.8275,8734716,0
+WDC.US,D,20070112,000000,12.86,12.8668,12.6227,12.764,3037023,0
+WDC.US,D,20070116,000000,12.7383,12.8237,12.5819,12.6031,2806064,0
+WDC.US,D,20070117,000000,12.5645,12.9514,12.5094,12.8131,4126517,0
+WDC.US,D,20070118,000000,12.7383,12.7383,12.2215,12.2842,8730591,0
+WDC.US,D,20070119,000000,12.229,12.3998,12.1376,12.2215,7207552,0
+WDC.US,D,20070122,000000,12.3273,12.3507,12.0431,12.1565,4779485,0
+WDC.US,D,20070123,000000,12.1565,12.2487,11.9132,12.0711,6694871,0
+WDC.US,D,20070124,000000,12.3749,12.7874,12.3212,12.6348,7582420,0
+WDC.US,D,20070125,000000,12.6726,12.7814,12.4315,12.6167,8222863,0
+WDC.US,D,20070126,000000,12.1308,12.1308,11.4054,11.592,18543925,0
+WDC.US,D,20070129,000000,11.654,11.9502,11.6479,11.8784,10928698,0
+WDC.US,D,20070130,000000,11.7817,11.8603,11.6593,11.7991,7821287,0
+WDC.US,D,20070131,000000,11.6049,11.9404,11.5444,11.8867,6918077,0
+WDC.US,D,20070201,000000,11.8996,12.0099,11.7265,11.7938,5589057,0
+WDC.US,D,20070202,000000,11.7938,11.8784,11.6789,11.7205,5235128,0
+WDC.US,D,20070205,000000,11.7205,11.7371,11.5074,11.6404,4281473,0
+WDC.US,D,20070206,000000,11.6903,11.7084,11.4129,11.5784,3471565,0
+WDC.US,D,20070207,000000,11.6177,11.7084,11.5444,11.6109,3413376,0
+WDC.US,D,20070208,000000,11.6653,11.6903,11.5391,11.592,3393432,0
+WDC.US,D,20070209,000000,11.592,11.654,11.283,11.4288,4052332,0
+WDC.US,D,20070212,000000,11.4288,11.4832,11.289,11.3245,2601788,0
+WDC.US,D,20070213,000000,11.3245,11.4167,11.2097,11.357,3359657,0
+WDC.US,D,20070214,000000,11.3623,11.6593,11.357,11.5391,5275964,0
+WDC.US,D,20070215,000000,11.5845,11.654,11.4054,11.4643,5188140,0
+WDC.US,D,20070216,000000,11.4643,11.4953,11.3729,11.4349,2682435,0
+WDC.US,D,20070220,000000,11.3245,11.5263,11.2596,11.4704,2876130,0
+WDC.US,D,20070221,000000,11.5391,11.8112,11.4288,11.7991,5846551,0
+WDC.US,D,20070222,000000,11.8293,11.8928,11.6479,11.7016,3355513,0
+WDC.US,D,20070223,000000,12.0356,12.254,12.0099,12.2215,7232447,0
+WDC.US,D,20070226,000000,12.3613,12.3749,12.1497,12.2351,6265128,0
+WDC.US,D,20070227,000000,11.8353,12.0953,11.5014,11.654,5464597,0
+WDC.US,D,20070228,000000,11.92,11.92,11.5263,11.6268,5539277,0
+WDC.US,D,20070301,000000,11.5263,11.7129,11.4643,11.5784,7649343,0
+WDC.US,D,20070302,000000,11.5731,11.6223,11.156,11.2475,7704406,0
+WDC.US,D,20070305,000000,11.1311,11.3004,10.9913,11.0094,6126136,0
+WDC.US,D,20070306,000000,11.1016,11.1908,11.023,11.0971,4803718,0
+WDC.US,D,20070307,000000,11.0351,11.2271,10.9913,11.1016,3775057,0
+WDC.US,D,20070308,000000,11.1681,11.2271,10.9497,11.0026,4175640,0
+WDC.US,D,20070309,000000,11.0638,11.1069,10.881,11.0298,4692772,0
+WDC.US,D,20070312,000000,11.0351,11.0397,10.8719,10.9497,5291833,0
+WDC.US,D,20070313,000000,10.8885,10.9195,10.612,10.7299,4223281,0
+WDC.US,D,20070314,000000,10.7367,10.8273,10.4888,10.7367,4948118,0
+WDC.US,D,20070315,000000,10.7873,10.98,10.7873,10.912,3982270,0
+WDC.US,D,20070316,000000,10.8946,10.8946,10.6634,10.7019,3720414,0
+WDC.US,D,20070319,000000,10.8092,10.9067,10.7019,10.7873,2810356,0
+WDC.US,D,20070320,000000,10.7556,10.8757,10.5734,10.6294,6655390,0
+WDC.US,D,20070321,000000,10.6173,10.8455,10.5848,10.8092,6045855,0
+WDC.US,D,20070322,000000,10.98,10.98,10.5493,10.6052,6969365,0
+WDC.US,D,20070323,000000,10.6883,10.7744,10.5976,10.6959,6275327,0
+WDC.US,D,20070326,000000,10.6959,10.7427,10.3793,10.6755,6456988,0
+WDC.US,D,20070327,000000,10.6755,10.6755,10.5251,10.5546,2932014,0
+WDC.US,D,20070328,000000,10.5425,10.5493,10.3286,10.3687,4709752,0
+WDC.US,D,20070329,000000,10.4578,10.4578,10.2198,10.3793,7560167,0
+WDC.US,D,20070330,000000,10.3128,10.3543,10.0989,10.1987,5645936,0
+WDC.US,D,20070402,000000,10.2946,10.3687,10.1178,10.1911,4012434,0
+WDC.US,D,20070403,000000,10.2455,10.4102,10.1911,10.3483,7597256,0
+WDC.US,D,20070404,000000,10.3128,10.3747,10.0989,10.1556,6833345,0
+WDC.US,D,20070405,000000,10.1291,10.2999,10.111,10.1745,5375908,0
+WDC.US,D,20070409,000000,10.2017,10.4042,10.1057,10.3226,5057419,0
+WDC.US,D,20070410,000000,10.0392,10.071,9.83445,10.009,11602814,0
+WDC.US,D,20070411,000000,10.2523,10.2772,10.0883,10.1556,11463568,0
+WDC.US,D,20070412,000000,10.1556,10.1911,10.0574,10.111,5474220,0
+WDC.US,D,20070413,000000,10.1178,10.4397,10.0755,10.4276,9333012,0
+WDC.US,D,20070416,000000,10.513,10.7616,10.513,10.5546,9572090,0
+WDC.US,D,20070417,000000,10.5848,10.6694,10.4276,10.4518,5625842,0
+WDC.US,D,20070418,000000,10.2198,10.4276,10.0521,10.3921,8234482,0
+WDC.US,D,20070419,000000,10.5787,10.612,10.2523,10.482,4590663,0
+WDC.US,D,20070420,000000,10.5848,10.6173,10.4699,10.5379,4576021,0
+WDC.US,D,20070423,000000,10.5425,10.7616,10.507,10.6339,4068389,0
+WDC.US,D,20070424,000000,10.6755,10.9195,10.6566,10.7926,6017454,0
+WDC.US,D,20070425,000000,10.8455,10.8455,10.6173,10.7812,5647907,0
+WDC.US,D,20070426,000000,10.7125,11.0903,10.7125,11.0903,10564362,0
+WDC.US,D,20070427,000000,11.1069,11.1742,10.6445,10.6498,8893875,0
+WDC.US,D,20070430,000000,10.6823,10.8885,10.6755,10.7238,4877753,0
+WDC.US,D,20070501,000000,10.7019,10.7676,10.6233,10.6883,4470929,0
+WDC.US,D,20070502,000000,10.6566,10.9006,10.6498,10.7979,4168371,0
+WDC.US,D,20070503,000000,10.8273,10.9868,10.7926,10.9195,4982997,0
+WDC.US,D,20070504,000000,11.023,11.0835,10.912,11.0094,4283804,0
+WDC.US,D,20070507,000000,10.9565,11.1371,10.9316,11.1371,3732354,0
+WDC.US,D,20070508,000000,11.0835,11.1621,11.0026,11.1251,3475686,0
+WDC.US,D,20070509,000000,11.045,11.0835,10.9195,11.0351,5097806,0
+WDC.US,D,20070510,000000,10.9724,11.1742,10.9377,10.98,5320534,0
+WDC.US,D,20070511,000000,10.9913,11.1621,10.9913,11.1621,2784143,0
+WDC.US,D,20070514,000000,11.283,11.3623,11.023,11.1016,4819204,0
+WDC.US,D,20070515,000000,11.0835,11.1802,10.9263,10.9603,4047884,0
+WDC.US,D,20070516,000000,10.9603,11.0298,10.822,10.9263,3736342,0
+WDC.US,D,20070517,000000,10.9263,10.9497,10.7427,10.7744,3942758,0
+WDC.US,D,20070518,000000,10.7744,10.8583,10.6694,10.8024,4847083,0
+WDC.US,D,20070521,000000,10.7556,10.8885,10.6823,10.7079,6449147,0
+WDC.US,D,20070522,000000,10.7193,10.98,10.6883,10.9316,4554713,0
+WDC.US,D,20070523,000000,10.9316,10.9724,10.8659,10.912,3878958,0
+WDC.US,D,20070524,000000,10.8583,10.8583,10.5674,10.5848,8327989,0
+WDC.US,D,20070525,000000,10.6052,10.6883,10.5009,10.5976,5042745,0
+WDC.US,D,20070529,000000,10.6399,10.9377,10.6173,10.9067,5740021,0
+WDC.US,D,20070530,000000,11.1251,11.2701,10.9664,11.2535,9715078,0
+WDC.US,D,20070531,000000,11.2648,11.4167,11.1137,11.4129,7017599,0
+WDC.US,D,20070601,000000,11.4054,11.654,11.4054,11.5626,6624642,0
+WDC.US,D,20070604,000000,11.5731,11.7311,11.5263,11.6177,4596602,0
+WDC.US,D,20070605,000000,11.5074,11.6177,11.5074,11.5845,5987087,0
+WDC.US,D,20070606,000000,11.5263,11.654,11.3925,11.5784,6696206,0
+WDC.US,D,20070607,000000,11.5678,11.8225,11.5444,11.6268,7877203,0
+WDC.US,D,20070608,000000,11.6336,11.8731,11.6049,11.8406,5810609,0
+WDC.US,D,20070611,000000,12.1693,12.3152,12.0242,12.1013,7214646,0
+WDC.US,D,20070612,000000,12.1013,12.2487,12.0431,12.0658,4122389,0
+WDC.US,D,20070613,000000,12.0658,12.3273,12.0658,12.1882,5970357,0
+WDC.US,D,20070614,000000,12.2147,12.2789,12.0046,12.0477,5187667,0
+WDC.US,D,20070615,000000,12.1255,12.195,11.9132,11.9986,6611124,0
+WDC.US,D,20070618,000000,11.7371,11.7371,11.3729,11.5074,11584038,0
+WDC.US,D,20070619,000000,11.4885,11.7205,11.4643,11.6109,7478562,0
+WDC.US,D,20070620,000000,11.6177,11.7016,11.4704,11.4885,3909244,0
+WDC.US,D,20070621,000000,11.4643,11.6955,11.4129,11.6729,6723253,0
+WDC.US,D,20070622,000000,11.6268,11.7484,11.6268,11.7129,6563078,0
+WDC.US,D,20070625,000000,11.6789,11.8293,11.6109,11.6789,4548031,0
+WDC.US,D,20070626,000000,11.7371,11.7681,11.6177,11.6593,4327294,0
+WDC.US,D,20070627,000000,11.6593,11.9797,11.592,11.9698,4327466,0
+WDC.US,D,20070628,000000,11.9797,12.0356,11.7817,11.8482,5009084,0
+WDC.US,D,20070629,000000,11.8482,11.963,11.6479,11.7371,12738582,0
+WDC.US,D,20070702,000000,11.8293,12.0892,11.7991,12.0892,5001125,0
+WDC.US,D,20070703,000000,12.1013,12.5396,12.0711,12.5275,4336775,0
+WDC.US,D,20070705,000000,12.5396,12.7315,12.4527,12.5026,5508035,0
+WDC.US,D,20070706,000000,12.5146,12.8471,12.4701,12.8063,5009945,0
+WDC.US,D,20070709,000000,12.8063,12.9159,12.6922,12.8834,4719753,0
+WDC.US,D,20070710,000000,12.764,12.9159,12.6922,12.7247,4838906,0
+WDC.US,D,20070711,000000,12.702,12.8275,12.6416,12.7383,5128797,0
+WDC.US,D,20070712,000000,12.8131,12.8962,12.7383,12.8962,3208467,0
+WDC.US,D,20070713,000000,12.9862,12.9862,12.7587,12.9091,2540989,0
+WDC.US,D,20070716,000000,12.9091,12.9824,12.8547,12.8736,2978752,0
+WDC.US,D,20070717,000000,12.9091,13.1494,12.86,13.104,3122173,0
+WDC.US,D,20070718,000000,12.962,13.2484,12.8547,13.1222,4982410,0
+WDC.US,D,20070719,000000,13.104,13.3458,13.0783,13.1947,7448231,0
+WDC.US,D,20070720,000000,13.4652,14.1347,13.438,13.8498,13921661,0
+WDC.US,D,20070723,000000,13.8498,14.0743,13.7342,13.8846,5699507,0
+WDC.US,D,20070724,000000,13.8204,13.8778,13.5098,13.7146,7319654,0
+WDC.US,D,20070725,000000,13.8264,14.0924,13.7395,13.8204,4108167,0
+WDC.US,D,20070726,000000,13.6798,13.8385,13.4977,13.667,6029683,0
+WDC.US,D,20070727,000000,13.6073,13.667,12.6786,12.7383,8930783,0
+WDC.US,D,20070730,000000,12.8668,13.1275,12.7988,13.0542,6628930,0
+WDC.US,D,20070731,000000,13.1562,13.2181,12.9514,12.9514,5687141,0
+WDC.US,D,20070801,000000,12.8668,13.2536,12.7383,13.0904,5504909,0
+WDC.US,D,20070802,000000,13.1622,13.2423,13.0655,13.1887,4279330,0
+WDC.US,D,20070803,000000,13.1766,13.1947,12.7587,12.7814,3863746,0
+WDC.US,D,20070806,000000,12.8192,12.8894,12.5396,12.7814,4969529,0
+WDC.US,D,20070807,000000,12.702,12.702,11.8731,12.1436,10024650,0
+WDC.US,D,20070808,000000,12.3613,12.3613,11.4129,12.0295,11426064,0
+WDC.US,D,20070809,000000,11.6955,12.0431,11.1251,11.6049,15075739,0
+WDC.US,D,20070810,000000,11.4288,12.4376,11.2225,12.3325,8279340,0
+WDC.US,D,20070813,000000,12.4587,12.7814,12.3937,12.4897,4726402,0
+WDC.US,D,20070814,000000,12.5698,12.5872,11.787,11.9343,4832565,0
+WDC.US,D,20070815,000000,11.8731,12.5819,11.8542,12.1202,8461625,0
+WDC.US,D,20070816,000000,11.7371,12.4587,11.6177,12.3862,8525029,0
+WDC.US,D,20070817,000000,12.8894,13.0428,12.1829,12.4058,6037117,0
+WDC.US,D,20070820,000000,12.4376,12.7315,12.3363,12.6031,3415684,0
+WDC.US,D,20070821,000000,12.4965,12.7383,12.254,12.4376,2737655,0
+WDC.US,D,20070822,000000,12.5396,13.104,12.5275,12.9824,4495609,0
+WDC.US,D,20070823,000000,13.0496,13.1154,12.8192,12.9159,3172530,0
+WDC.US,D,20070824,000000,12.9756,13.3511,12.8894,13.2922,3406614,0
+WDC.US,D,20070827,000000,13.3458,13.5045,13.1343,13.2242,2941084,0
+WDC.US,D,20070828,000000,13.1343,13.1766,12.934,12.993,3189342,0
+WDC.US,D,20070829,000000,13.4592,13.9821,13.438,13.9526,10668404,0
+WDC.US,D,20070830,000000,13.8453,14.4672,13.8,14.2307,8518270,0
+WDC.US,D,20070831,000000,14.3841,14.4853,14.0418,14.1695,3626523,0
+WDC.US,D,20070904,000000,14.1884,14.548,14.1279,14.406,3592572,0
+WDC.US,D,20070905,000000,14.2858,14.5155,13.9398,14.236,5180236,0
+WDC.US,D,20070906,000000,14.236,14.4188,13.8597,13.9707,6335659,0
+WDC.US,D,20070907,000000,13.8204,13.8597,13.4312,13.571,4843939,0
+WDC.US,D,20070910,000000,13.5808,13.8204,13.3028,13.5929,4016559,0
+WDC.US,D,20070911,000000,14.3032,14.5284,14.0539,14.1959,12188642,0
+WDC.US,D,20070912,000000,14.2692,14.5095,14.0304,14.2307,8321770,0
+WDC.US,D,20070913,000000,14.2911,14.3168,13.7032,13.8325,6852135,0
+WDC.US,D,20070914,000000,13.6428,13.6798,13.3458,13.571,6753371,0
+WDC.US,D,20070917,000000,13.5045,13.7085,13.3285,13.4116,3831922,0
+WDC.US,D,20070918,000000,13.3768,13.9821,13.3511,13.9224,5057582,0
+WDC.US,D,20070919,000000,14.007,14.1695,13.9632,14.1037,5151551,0
+WDC.US,D,20070920,000000,14.1475,14.5223,14.0682,14.5034,7634097,0
+WDC.US,D,20070921,000000,14.4249,14.8624,14.4249,14.7536,9211793,0
+WDC.US,D,20070924,000000,14.7717,15.0626,14.7717,14.984,6738005,0
+WDC.US,D,20070925,000000,14.8737,15.4669,14.7717,15.3656,7838429,0
+WDC.US,D,20070926,000000,15.445,15.8281,15.2145,15.6512,7115398,0
+WDC.US,D,20070927,000000,15.7797,15.8689,15.1707,15.284,6631661,0
+WDC.US,D,20070928,000000,15.3732,15.4986,15.0248,15.3588,4669525,0
+WDC.US,D,20071001,000000,15.3392,15.5832,15.3052,15.4268,4943012,0
+WDC.US,D,20071002,000000,15.4669,15.5115,15.0762,15.2515,4186517,0
+WDC.US,D,20071003,000000,15.1896,15.2795,14.9659,15.2462,3670703,0
+WDC.US,D,20071004,000000,15.2515,15.3588,15.043,15.2462,6180373,0
+WDC.US,D,20071005,000000,15.3588,15.621,15.2734,15.4087,4270099,0
+WDC.US,D,20071008,000000,15.284,15.68,15.284,15.6611,2885523,0
+WDC.US,D,20071009,000000,15.7472,16.0381,15.68,15.9837,4626667,0
+WDC.US,D,20071010,000000,15.9837,16.2142,15.7956,16.1492,4434448,0
+WDC.US,D,20071011,000000,16.2573,16.2814,15.346,15.5462,5090389,0
+WDC.US,D,20071012,000000,15.621,15.7472,15.3588,15.445,4033873,0
+WDC.US,D,20071015,000000,15.4208,15.4986,15.0294,15.2515,5642166,0
+WDC.US,D,20071016,000000,15.2394,15.4608,15.111,15.1964,4270025,0
+WDC.US,D,20071017,000000,15.655,15.68,15.2674,15.4321,4273228,0
+WDC.US,D,20071018,000000,15.4087,15.5591,15.318,15.5303,2716724,0
+WDC.US,D,20071019,000000,15.4926,15.4986,15.1336,15.1397,4757720,0
+WDC.US,D,20071022,000000,15.111,15.3777,14.8057,15.2326,4239599,0
+WDC.US,D,20071023,000000,15.284,15.4321,15.0626,15.3906,2449503,0
+WDC.US,D,20071024,000000,15.2326,15.2795,14.5155,14.7951,4515891,0
+WDC.US,D,20071025,000000,14.7286,14.8178,14.2692,14.3939,5012913,0
+WDC.US,D,20071026,000000,14.5155,15.0195,14.4747,14.8737,5205617,0
+WDC.US,D,20071029,000000,14.9394,15.3906,14.8911,15.3293,4662603,0
+WDC.US,D,20071030,000000,15.5462,15.5462,14.8624,14.9976,4463136,0
+WDC.US,D,20071031,000000,15.1336,15.9112,15.1291,15.723,9644027,0
+WDC.US,D,20071101,000000,15.7011,15.9361,15.2515,15.7842,7197167,0
+WDC.US,D,20071102,000000,16.7801,17.8652,16.7439,17.5373,21385848,0
+WDC.US,D,20071105,000000,17.3801,17.3801,16.6638,16.8769,8527754,0
+WDC.US,D,20071106,000000,16.9842,17.1013,16.561,16.7665,7145451,0
+WDC.US,D,20071107,000000,16.6948,17.1066,16.4167,16.4454,5963788,0
+WDC.US,D,20071108,000000,16.5263,16.7439,15.4555,15.9837,7623827,0
+WDC.US,D,20071109,000000,15.8333,16.2693,15.621,15.9958,8110698,0
+WDC.US,D,20071112,000000,15.8145,16.128,15.1654,15.2394,8411365,0
+WDC.US,D,20071113,000000,15.4208,16.19,15.346,16.0819,7728531,0
+WDC.US,D,20071114,000000,16.1968,16.4688,16.0449,16.1016,6486920,0
+WDC.US,D,20071115,000000,16.0449,16.4378,15.8394,16.0139,6316890,0
+WDC.US,D,20071116,000000,16.0321,16.2316,15.8621,16.1175,6505297,0
+WDC.US,D,20071119,000000,15.9731,16.5474,15.7729,15.9898,6335456,0
+WDC.US,D,20071120,000000,16.0192,16.2641,15.1578,15.3127,7205834,0
+WDC.US,D,20071121,000000,15.1775,15.5054,15.111,15.3248,5520566,0
+WDC.US,D,20071123,000000,15.3837,15.5643,15.1896,15.4019,1040537,0
+WDC.US,D,20071126,000000,15.3656,16.1107,15.3392,15.5968,4963189,0
+WDC.US,D,20071127,000000,15.6384,16.0139,15.3535,15.9837,6138712,0
+WDC.US,D,20071128,000000,16.1348,17.3242,16.094,17.0287,10411222,0
+WDC.US,D,20071129,000000,16.9902,17.4096,16.9313,17.1013,4827641,0
+WDC.US,D,20071130,000000,17.3068,17.5728,16.561,16.7605,8431407,0
+WDC.US,D,20071203,000000,16.7114,17.0522,16.4741,16.7801,8130647,0
+WDC.US,D,20071204,000000,16.7801,17.2902,16.6222,17.1224,7062514,0
+WDC.US,D,20071205,000000,18.2158,18.8657,17.9491,18.4554,14669817,0
+WDC.US,D,20071206,000000,18.6178,18.6178,17.9793,18.373,5860391,0
+WDC.US,D,20071207,000000,18.379,19.0916,18.3496,19.0916,5772349,0
+WDC.US,D,20071210,000000,19.1551,19.1951,18.8052,19.1264,6719447,0
+WDC.US,D,20071211,000000,19.1687,19.2299,18.0367,18.3088,10557832,0
+WDC.US,D,20071212,000000,18.6896,18.908,17.9325,17.9325,6305768,0
+WDC.US,D,20071213,000000,17.9612,17.9612,17.4217,17.6997,7269215,0
+WDC.US,D,20071214,000000,17.8108,18.1561,17.5622,18.0481,6169396,0
+WDC.US,D,20071217,000000,17.9279,18.379,17.8652,17.9068,4776150,0
+WDC.US,D,20071218,000000,18.1025,18.2695,17.1187,17.6264,6379661,0
+WDC.US,D,20071219,000000,17.6212,18.4168,17.439,18.2634,6805711,0
+WDC.US,D,20071220,000000,18.3685,18.5846,17.9559,18.4365,3295851,0
+WDC.US,D,20071221,000000,18.6662,18.713,17.9136,18.0224,6433123,0
+WDC.US,D,20071224,000000,18.0224,18.5256,18.0224,18.3685,1271302,0
+WDC.US,D,20071226,000000,18.3193,18.5921,18.2158,18.5513,2830640,0
+WDC.US,D,20071227,000000,18.3148,18.5453,18.0156,18.1856,3077247,0
+WDC.US,D,20071228,000000,18.3685,18.5332,17.9438,18.166,2919994,0
+WDC.US,D,20071231,000000,17.9279,18.4818,17.9136,18.3246,3651913,0
+WDC.US,D,20080102,000000,17.968,18.5513,17.198,17.3484,7227403,0
+WDC.US,D,20080103,000000,17.3431,17.5018,16.6283,17.2169,9485383,0
+WDC.US,D,20080104,000000,16.9502,16.9842,15.284,15.5462,10674680,0
+WDC.US,D,20080107,000000,15.5893,15.7011,14.7362,15.3354,8947405,0
+WDC.US,D,20080108,000000,15.3588,15.3588,14.2133,14.2911,9935701,0
+WDC.US,D,20080109,000000,14.236,15.0928,14.236,15.049,11321992,0
+WDC.US,D,20080110,000000,15.0989,15.621,14.8624,15.414,9697470,0
+WDC.US,D,20080111,000000,15.318,15.3293,14.4853,14.548,6393944,0
+WDC.US,D,20080114,000000,14.675,15.3837,14.675,15.2462,7320160,0
+WDC.US,D,20080115,000000,15.049,15.4986,14.8314,15.3293,8694545,0
+WDC.US,D,20080116,000000,14.9054,15.445,14.8178,14.9697,7741853,0
+WDC.US,D,20080117,000000,15.0082,15.3127,14.3168,14.3395,8585393,0
+WDC.US,D,20080118,000000,14.7717,15.1654,13.8143,14.3236,10720145,0
+WDC.US,D,20080122,000000,13.7267,14.7951,13.2922,14.5896,7909492,0
+WDC.US,D,20080123,000000,14.4309,15.346,13.9768,15.1291,16663056,0
+WDC.US,D,20080124,000000,16.3706,16.6993,15.7533,16.3245,18022814,0
+WDC.US,D,20080125,000000,16.5542,16.6706,15.7729,15.8281,8339960,0
+WDC.US,D,20080128,000000,15.7797,16.3978,15.5591,16.3706,6851487,0
+WDC.US,D,20080129,000000,16.5315,16.6222,15.9731,16.3532,6450064,0
+WDC.US,D,20080130,000000,16.2316,16.6456,16.0767,16.1968,9886756,0
+WDC.US,D,20080131,000000,15.9361,16.1628,15.5439,16.0449,12372966,0
+WDC.US,D,20080201,000000,16.1416,17.0695,16.1054,16.9554,8578813,0
+WDC.US,D,20080204,000000,17.1066,17.3673,16.9607,17.2645,9474498,0
+WDC.US,D,20080205,000000,16.9902,17.6839,16.8882,17.0287,11058614,0
+WDC.US,D,20080206,000000,17.4519,17.4519,16.8822,17.0431,10120175,0
+WDC.US,D,20080207,000000,16.6819,16.8036,15.961,16.5059,12297853,0
+WDC.US,D,20080208,000000,16.493,17.1368,16.3472,17.1066,7103581,0
+WDC.US,D,20080211,000000,17.1557,17.3544,16.9313,17.2282,8595523,0
+WDC.US,D,20080212,000000,17.5071,18.0156,17.4096,17.5856,9622574,0
+WDC.US,D,20080213,000000,17.7685,18.0534,17.5728,17.9015,6528917,0
+WDC.US,D,20080214,000000,18.0224,18.0224,17.167,17.2373,7722718,0
+WDC.US,D,20080215,000000,17.0695,17.5554,16.9063,17.5252,6376005,0
+WDC.US,D,20080219,000000,18.0035,18.4705,17.4889,17.8886,14719768,0
+WDC.US,D,20080220,000000,17.8335,18.7025,17.6159,18.5846,11668199,0
+WDC.US,D,20080221,000000,18.8052,19.6545,18.6178,18.9866,14928769,0
+WDC.US,D,20080222,000000,18.8846,19.0402,18.3193,18.9443,9426670,0
+WDC.US,D,20080225,000000,19.3462,20.2537,19.2004,20.1276,14249821,0
+WDC.US,D,20080226,000000,20.0172,20.7328,19.6545,20.6195,12092636,0
+WDC.US,D,20080227,000000,20.7706,21.1091,20.1691,20.6074,20399721,0
+WDC.US,D,20080228,000000,20.1336,20.1336,19.3583,19.6296,14739687,0
+WDC.US,D,20080229,000000,19.4037,19.6243,18.5385,18.7244,16468106,0
+WDC.US,D,20080303,000000,18.277,19.2593,17.6212,18.9314,17158702,0
+WDC.US,D,20080304,000000,18.6957,19.3636,18.58,19.2964,11164849,0
+WDC.US,D,20080305,000000,19.1823,19.8185,19.0228,19.3863,8668883,0
+WDC.US,D,20080306,000000,19.3198,19.3976,19.0289,19.0349,7713804,0
+WDC.US,D,20080307,000000,18.8302,19.3198,18.1796,18.3685,11009940,0
+WDC.US,D,20080310,000000,17.6332,18.4304,17.6332,17.9793,8543993,0
+WDC.US,D,20080311,000000,18.3685,18.9866,18.1561,18.7312,9443996,0
+WDC.US,D,20080312,000000,18.7569,18.9261,18.4365,18.4879,5594353,0
+WDC.US,D,20080313,000000,18.1025,19.2072,18.1025,18.9443,7400681,0
+WDC.US,D,20080314,000000,19.1384,19.6356,18.6533,18.9684,12165723,0
+WDC.US,D,20080317,000000,18.5256,18.5256,17.6529,18.0088,11138453,0
+WDC.US,D,20080318,000000,18.3564,19.2911,18.166,19.0916,8059743,0
+WDC.US,D,20080319,000000,19.1437,19.4105,17.804,17.8463,9253645,0
+WDC.US,D,20080320,000000,17.8652,17.8652,17.1731,17.6665,11710181,0
+WDC.US,D,20080324,000000,17.7934,19.4959,17.7481,19.1203,13448245,0
+WDC.US,D,20080325,000000,19.1626,19.3017,18.4765,18.5332,9652535,0
+WDC.US,D,20080326,000000,18.4032,18.4032,17.0151,17.8766,18141125,0
+WDC.US,D,20080327,000000,17.7481,17.8289,16.3373,16.4167,21114072,0
+WDC.US,D,20080328,000000,16.4378,16.7114,15.9044,16.19,14370982,0
+WDC.US,D,20080331,000000,16.2263,16.5542,15.8575,16.4046,12476676,0
+WDC.US,D,20080401,000000,16.7061,17.0287,16.5195,16.9502,11301045,0
+WDC.US,D,20080402,000000,17.0469,17.3801,16.4688,16.7242,9361724,0
+WDC.US,D,20080403,000000,17.0469,17.6159,16.6887,17.5018,11067031,0
+WDC.US,D,20080404,000000,17.5373,17.6264,17.0862,17.2108,7522611,0
+WDC.US,D,20080407,000000,17.2902,17.5252,16.9902,17.1187,5800821,0
+WDC.US,D,20080408,000000,17.167,17.6045,17.0091,17.1557,6269927,0
+WDC.US,D,20080409,000000,17.2108,17.3121,16.9902,17.3068,6970017,0
+WDC.US,D,20080410,000000,17.2441,18.3632,17.2108,18.1274,11093911,0
+WDC.US,D,20080411,000000,17.804,17.804,16.6819,16.7801,15741255,0
+WDC.US,D,20080414,000000,16.7801,16.7801,16.2505,16.3782,9361867,0
+WDC.US,D,20080415,000000,16.4862,16.7114,16.1016,16.4802,9714741,0
+WDC.US,D,20080416,000000,16.7439,17.1013,16.4991,17.0756,12201845,0
+WDC.US,D,20080417,000000,17.0431,17.167,16.6517,17.059,8571977,0
+WDC.US,D,20080418,000000,17.2645,17.9393,17.2577,17.7745,7553450,0
+WDC.US,D,20080421,000000,17.968,18.7629,17.8395,18.6473,11787273,0
+WDC.US,D,20080422,000000,18.6035,18.6239,17.6944,18.0949,10237153,0
+WDC.US,D,20080423,000000,18.3564,19.0228,18.166,18.3435,9908340,0
+WDC.US,D,20080424,000000,18.3866,19.1264,18.2226,18.9571,11587712,0
+WDC.US,D,20080425,000000,18.4599,18.4599,17.1187,17.235,18113914,0
+WDC.US,D,20080428,000000,17.362,17.7549,16.5739,17.6212,11147747,0
+WDC.US,D,20080429,000000,17.1799,17.6529,17.1799,17.6212,5827040,0
+WDC.US,D,20080430,000000,17.6264,18.0647,17.5131,17.5856,6225458,0
+WDC.US,D,20080501,000000,17.5312,18.0949,17.4768,17.9975,6332700,0
+WDC.US,D,20080502,000000,18.1614,18.1992,17.5018,17.8652,6171854,0
+WDC.US,D,20080505,000000,17.7481,18.2105,17.7118,17.9068,4587176,0
+WDC.US,D,20080506,000000,17.8818,18.1206,17.6393,17.9438,5314223,0
+WDC.US,D,20080507,000000,17.9325,18.5385,17.6393,18.07,7109865,0
+WDC.US,D,20080508,000000,18.1728,18.6035,18.1728,18.444,5807067,0
+WDC.US,D,20080509,000000,18.3496,18.8657,18.0768,18.4365,7524258,0
+WDC.US,D,20080512,000000,18.4304,18.6533,18.166,18.4947,5989126,0
+WDC.US,D,20080513,000000,18.4705,19.0002,18.379,18.9571,7152181,0
+WDC.US,D,20080514,000000,19.0402,20.9028,19.0228,20.5469,24459199,0
+WDC.US,D,20080515,000000,20.6021,20.6406,20.0475,20.6248,10630593,0
+WDC.US,D,20080516,000000,20.8802,21.5836,20.6671,21.4794,13089157,0
+WDC.US,D,20080519,000000,21.7831,21.802,21.0955,21.3819,12063013,0
+WDC.US,D,20080520,000000,21.1885,21.2073,20.6021,21.1295,7641035,0
+WDC.US,D,20080521,000000,21.1953,21.493,20.8749,20.9995,6597994,0
+WDC.US,D,20080522,000000,20.9995,21.7265,20.9995,21.7,8946271,0
+WDC.US,D,20080523,000000,21.6328,21.6819,21.2126,21.3721,6071514,0
+WDC.US,D,20080527,000000,21.4121,21.833,21.2383,21.7733,6291636,0
+WDC.US,D,20080528,000000,21.8859,22.6634,21.8806,22.2886,9766575,0
+WDC.US,D,20080529,000000,22.2939,22.5365,22.0332,22.3778,6236569,0
+WDC.US,D,20080530,000000,22.5947,22.7798,22.0219,22.7662,8931485,0
+WDC.US,D,20080602,000000,22.7042,22.7042,22.0559,22.4503,9008655,0
+WDC.US,D,20080603,000000,22.4745,23.7666,22.2214,23.3601,12876591,0
+WDC.US,D,20080604,000000,23.3125,23.6291,22.9611,23.3835,8891028,0
+WDC.US,D,20080605,000000,23.5362,24.2661,23.4825,24.2525,9327074,0
+WDC.US,D,20080606,000000,24.0213,24.2404,23.5067,23.6163,9629727,0
+WDC.US,D,20080609,000000,23.6631,23.8105,23.1848,23.5543,7326566,0
+WDC.US,D,20080610,000000,23.3677,23.979,23.2929,23.7976,6711870,0
+WDC.US,D,20080611,000000,23.8271,23.8271,22.6196,22.6196,11648954,0
+WDC.US,D,20080612,000000,22.7851,23.0329,22.2153,22.5252,6739078,0
+WDC.US,D,20080613,000000,22.6634,22.912,22.1602,22.7163,6141497,0
+WDC.US,D,20080616,000000,22.4443,23.5241,22.4315,23.3677,7009524,0
+WDC.US,D,20080617,000000,23.7062,24.1248,23.6571,23.787,9552127,0
+WDC.US,D,20080618,000000,23.7802,24.1006,23.373,23.8566,6664247,0
+WDC.US,D,20080619,000000,23.6518,23.9623,23.1236,23.8105,5647723,0
+WDC.US,D,20080620,000000,23.713,23.713,22.6755,22.7594,10389263,0
+WDC.US,D,20080623,000000,23.0163,23.0518,21.564,21.9237,13409071,0
+WDC.US,D,20080624,000000,21.8632,22.3415,21.4061,21.9418,12373390,0
+WDC.US,D,20080625,000000,22.0559,22.2766,21.5353,22.2214,7609307,0
+WDC.US,D,20080626,000000,21.9902,21.9902,21.3539,21.4121,8070285,0
+WDC.US,D,20080627,000000,21.3335,21.4454,20.8802,21.1522,10111716,0
+WDC.US,D,20080630,000000,21.0071,21.3774,20.9157,20.9474,9021205,0
+WDC.US,D,20080701,000000,20.862,21.2617,20.0172,21.1091,8805605,0
+WDC.US,D,20080702,000000,21.2791,21.4514,20.7834,20.7895,6599995,0
+WDC.US,D,20080703,000000,20.8552,20.9278,19.8956,20.1895,5878075,0
+WDC.US,D,20080707,000000,20.259,21.0804,20.024,20.4978,6726405,0
+WDC.US,D,20080708,000000,21.0305,21.8081,20.5832,21.626,12797882,0
+WDC.US,D,20080709,000000,21.7136,21.929,20.5469,20.5636,11732228,0
+WDC.US,D,20080710,000000,20.596,20.8061,19.8057,20.3822,9200754,0
+WDC.US,D,20080711,000000,20.259,20.6988,19.5457,20.0535,10989259,0
+WDC.US,D,20080714,000000,20.2318,20.6557,19.8608,20.491,8204809,0
+WDC.US,D,20080715,000000,19.8608,20.9278,19.6613,20.5515,8781859,0
+WDC.US,D,20080716,000000,19.443,19.8555,18.5196,19.4717,17050665,0
+WDC.US,D,20080717,000000,19.6243,19.9938,19.2246,19.715,11421898,0
+WDC.US,D,20080718,000000,19.715,19.8223,19.2714,19.6734,6208175,0
+WDC.US,D,20080721,000000,19.7747,20.6248,19.715,20.1487,8475848,0
+WDC.US,D,20080722,000000,19.8676,20.5515,19.6855,20.5515,8552148,0
+WDC.US,D,20080723,000000,20.5515,21.5126,20.5515,21.224,11245442,0
+WDC.US,D,20080724,000000,21.2315,21.4386,20.2077,20.3935,14801264,0
+WDC.US,D,20080725,000000,18.3435,19.0531,17.7481,18.7705,27257369,0
+WDC.US,D,20080728,000000,18.5634,18.9684,17.8766,18.138,13781448,0
+WDC.US,D,20080729,000000,18.2158,18.3866,17.6839,17.8221,20643088,0
+WDC.US,D,20080730,000000,17.8886,17.9975,17.2826,17.5803,13919036,0
+WDC.US,D,20080731,000000,17.3741,17.8335,17.3741,17.4632,10056123,0
+WDC.US,D,20080801,000000,17.4043,17.7987,17.1292,17.3431,7210470,0
+WDC.US,D,20080804,000000,17.3121,17.5441,17.0151,17.0219,9402145,0
+WDC.US,D,20080805,000000,17.1428,17.6264,16.7915,17.6264,9391719,0
+WDC.US,D,20080806,000000,17.6212,17.7375,17.1066,17.6453,8710890,0
+WDC.US,D,20080807,000000,17.5494,17.8289,17.3355,17.5728,7671436,0
+WDC.US,D,20080808,000000,17.7254,17.8652,17.4217,17.6453,5549393,0
+WDC.US,D,20080811,000000,17.5856,17.8818,17.3801,17.6453,6531333,0
+WDC.US,D,20080812,000000,17.5494,18.0768,17.5071,17.8289,6213183,0
+WDC.US,D,20080813,000000,17.7413,17.7413,17.2509,17.4572,6856715,0
+WDC.US,D,20080814,000000,17.2902,17.5856,17.167,17.5184,6661245,0
+WDC.US,D,20080815,000000,17.5675,18.1561,17.5675,17.8705,6602628,0
+WDC.US,D,20080818,000000,17.9559,17.9559,17.059,17.3008,6565470,0
+WDC.US,D,20080819,000000,17.1799,17.3801,16.7242,16.8882,6369540,0
+WDC.US,D,20080820,000000,16.9842,17.3302,16.833,17.3068,5944988,0
+WDC.US,D,20080821,000000,17.1489,17.47,17.0219,17.4322,4238356,0
+WDC.US,D,20080822,000000,17.5728,17.6944,17.3801,17.5184,3097123,0
+WDC.US,D,20080825,000000,17.1852,17.4572,16.833,16.966,7501139,0
+WDC.US,D,20080826,000000,16.7801,17.0219,16.5059,16.7242,5873006,0
+WDC.US,D,20080827,000000,16.7968,17.2373,16.5263,17.1224,5350429,0
+WDC.US,D,20080828,000000,17.1799,17.2766,16.9554,17.0937,4396723,0
+WDC.US,D,20080829,000000,16.8935,16.9963,16.4575,16.5376,7725793,0
+WDC.US,D,20080902,000000,16.6948,16.9721,15.9157,15.9731,9150580,0
+WDC.US,D,20080903,000000,15.9437,16.0699,15.0875,15.7117,9642377,0
+WDC.US,D,20080904,000000,15.5183,16.0449,15.3127,15.881,10733476,0
+WDC.US,D,20080905,000000,15.7412,15.7412,15.1654,15.6339,6516057,0
+WDC.US,D,20080908,000000,16.1107,16.3373,15.2266,15.4382,8502083,0
+WDC.US,D,20080909,000000,15.2394,15.3354,14.3108,14.3108,7869332,0
+WDC.US,D,20080910,000000,14.5095,14.9394,14.3168,14.8737,7851433,0
+WDC.US,D,20080911,000000,14.4808,14.6198,14.1347,14.4249,6031413,0
+WDC.US,D,20080912,000000,14.2027,14.8563,14.2027,14.6009,4883170,0
+WDC.US,D,20080915,000000,14.1755,14.5284,13.7682,13.8,5958357,0
+WDC.US,D,20080916,000000,13.4055,13.8385,12.9862,13.8068,11397535,0
+WDC.US,D,20080917,000000,13.5582,13.8264,12.594,12.6597,9532740,0
+WDC.US,D,20080918,000000,12.7134,13.8204,12.6416,13.8068,9786350,0
+WDC.US,D,20080919,000000,14.5284,15.8394,13.9949,14.4982,8897076,0
+WDC.US,D,20080922,000000,14.4619,14.4982,13.1622,13.2181,5889715,0
+WDC.US,D,20080923,000000,13.1887,13.5453,12.7814,12.8192,5625961,0
+WDC.US,D,20080924,000000,12.8736,13.4002,12.5275,12.9461,7355923,0
+WDC.US,D,20080925,000000,13.2604,13.6073,13.0496,13.2922,5589962,0
+WDC.US,D,20080926,000000,12.8736,13.3209,12.764,13.1275,5817465,0
+WDC.US,D,20080929,000000,12.8411,12.8411,11.1198,11.5391,8954867,0
+WDC.US,D,20080930,000000,11.7484,13.0232,11.5731,12.934,10597917,0
+WDC.US,D,20081001,000000,12.8131,12.8781,12.2003,12.4965,10812372,0
+WDC.US,D,20081002,000000,12.4527,12.5872,12.0892,12.1436,7578686,0
+WDC.US,D,20081003,000000,12.3937,12.5759,11.357,11.4054,10911672,0
+WDC.US,D,20081006,000000,10.9316,11.3729,10.2395,11.1251,9488971,0
+WDC.US,D,20081007,000000,11.2346,11.2346,9.91076,10.2017,9828249,0
+WDC.US,D,20081008,000000,9.79591,10.2893,9.34102,9.38938,14979359,0
+WDC.US,D,20081009,000000,9.44983,9.69315,8.82493,8.93525,9925302,0
+WDC.US,D,20081010,000000,8.4985,9.20275,8.14034,8.70328,8209537,0
+WDC.US,D,20081013,000000,9.39618,9.65763,9.0622,9.65763,5767403,0
+WDC.US,D,20081014,000000,10.7427,10.8885,9.32213,9.54278,9344412,0
+WDC.US,D,20081015,000000,9.37805,9.42717,8.86347,8.88614,6794223,0
+WDC.US,D,20081016,000000,8.94205,9.68786,8.49321,9.53598,11224212,0
+WDC.US,D,20081017,000000,9.36143,9.57602,8.98286,9.02064,7758215,0
+WDC.US,D,20081020,000000,9.17781,9.48081,9.0025,9.44983,4156827,0
+WDC.US,D,20081021,000000,9.23826,9.35463,8.83173,8.91636,3699720,0
+WDC.US,D,20081022,000000,8.71763,8.91636,8.11011,8.3504,6968116,0
+WDC.US,D,20081023,000000,8.08064,8.39574,7.27893,7.91592,8169606,0
+WDC.US,D,20081024,000000,7.45045,9.32213,7.41721,8.91636,10084161,0
+WDC.US,D,20081027,000000,8.71763,9.0622,8.42067,8.47961,6367251,0
+WDC.US,D,20081028,000000,8.82493,8.98966,8.16981,8.75844,8574242,0
+WDC.US,D,20081029,000000,8.81284,9.86996,8.59069,9.42717,9649084,0
+WDC.US,D,20081030,000000,9.71279,9.99086,9.45663,9.69995,7788603,0
+WDC.US,D,20081031,000000,9.51255,10.1911,9.3841,9.99086,7350038,0
+WDC.US,D,20081103,000000,10.015,10.482,9.92966,10.3286,6572080,0
+WDC.US,D,20081104,000000,10.6566,10.8341,10.3128,10.6339,6588572,0
+WDC.US,D,20081105,000000,10.5009,10.6498,9.51255,9.59643,7543539,0
+WDC.US,D,20081106,000000,9.54278,9.61456,9.15363,9.30551,5721014,0
+WDC.US,D,20081107,000000,9.42717,9.80044,9.27529,9.60323,3689588,0
+WDC.US,D,20081110,000000,9.9493,10.071,8.90503,9.09318,3406320,0
+WDC.US,D,20081111,000000,8.99646,8.99646,8.33453,8.72368,5238137,0
+WDC.US,D,20081112,000000,8.51059,8.53024,7.87511,7.98846,4810450,0
+WDC.US,D,20081113,000000,8.01415,8.77884,7.43232,8.77884,8612086,0
+WDC.US,D,20081114,000000,8.4985,8.80755,8.10482,8.15923,5138632,0
+WDC.US,D,20081117,000000,7.89174,8.19096,7.64843,8.00055,4890240,0
+WDC.US,D,20081118,000000,7.89703,8.04891,7.34693,7.66732,6580159,0
+WDC.US,D,20081119,000000,7.56606,7.86831,6.76956,6.84172,6645395,0
+WDC.US,D,20081120,000000,6.72717,6.86681,6.00562,6.02406,10314007,0
+WDC.US,D,20081121,000000,6.38094,6.38094,5.7506,6.2973,9357031,0
+WDC.US,D,20081124,000000,6.47237,7.15795,6.21705,7.08382,6589874,0
+WDC.US,D,20081125,000000,7.19959,7.19959,6.67148,7.00539,5111228,0
+WDC.US,D,20081126,000000,6.89106,7.63785,6.66581,7.60384,5155205,0
+WDC.US,D,20081128,000000,7.52753,7.59478,7.23737,7.40058,1638996,0
+WDC.US,D,20081201,000000,7.15795,7.15795,6.527,6.53932,5344095,0
+WDC.US,D,20081202,000000,6.66581,7.26004,6.46074,7.2555,6634460,0
+WDC.US,D,20081203,000000,7.01929,7.68847,6.86039,7.65976,8737865,0
+WDC.US,D,20081204,000000,7.46859,7.5842,6.85389,7.04975,6260503,0
+WDC.US,D,20081205,000000,6.976,7.30991,6.59448,7.29177,5910005,0
+WDC.US,D,20081208,000000,7.49655,8.02775,7.46859,7.98166,5898703,0
+WDC.US,D,20081209,000000,7.76404,8.18341,7.53282,7.68167,6789433,0
+WDC.US,D,20081210,000000,7.72172,8.15318,7.52753,7.7051,7219048,0
+WDC.US,D,20081211,000000,7.50259,7.71568,7.05723,7.13264,5564640,0
+WDC.US,D,20081212,000000,6.87248,7.64314,6.87248,7.59478,6464606,0
+WDC.US,D,20081215,000000,7.59856,7.59856,6.976,7.1714,5205280,0
+WDC.US,D,20081216,000000,7.2555,7.58873,6.98778,7.5842,6925687,0
+WDC.US,D,20081217,000000,7.43232,7.87511,7.24266,7.71568,8702657,0
+WDC.US,D,20081218,000000,7.81844,7.81844,7.07861,7.30991,6828935,0
+WDC.US,D,20081219,000000,7.43232,7.75195,7.28497,7.51619,6485454,0
+WDC.US,D,20081222,000000,7.52753,7.53282,7.05723,7.21848,5143871,0
+WDC.US,D,20081223,000000,7.27288,7.27288,6.7045,6.80779,5117220,0
+WDC.US,D,20081224,000000,6.87897,6.92235,6.67148,6.86681,1960678,0
+WDC.US,D,20081226,000000,6.91502,6.91502,6.73986,6.87897,1105638,0
+WDC.US,D,20081229,000000,6.8854,6.8854,6.5564,6.66581,2573134,0
+WDC.US,D,20081230,000000,6.69815,6.83031,6.65418,6.81512,2910825,0
+WDC.US,D,20081231,000000,6.81512,7.02511,6.7215,6.9463,4260879,0
+WDC.US,D,20090102,000000,7.03645,7.51619,6.97018,7.47766,4211857,0
+WDC.US,D,20090105,000000,7.40058,7.68847,7.20714,7.29177,5464246,0
+WDC.US,D,20090106,000000,7.40663,8.76599,7.33484,8.68665,13624389,0
+WDC.US,D,20090107,000000,8.40178,8.57029,8.10482,8.20154,11809738,0
+WDC.US,D,20090108,000000,8.0678,8.31111,7.88494,8.27635,6447310,0
+WDC.US,D,20090109,000000,8.24839,8.64358,7.89703,8.49321,8335197,0
+WDC.US,D,20090112,000000,8.51588,8.51588,7.94765,8.11011,8457840,0
+WDC.US,D,20090113,000000,8.02775,8.28693,7.78897,7.91592,10113156,0
+WDC.US,D,20090114,000000,7.88494,7.88494,7.34693,7.40663,7886027,0
+WDC.US,D,20090115,000000,7.57891,7.97108,7.35751,7.87965,10686499,0
+WDC.US,D,20090116,000000,8.13429,8.27635,7.74666,8.07309,6484601,0
+WDC.US,D,20090120,000000,7.94765,7.98166,7.29177,7.30311,5775245,0
+WDC.US,D,20090121,000000,7.52753,7.84338,7.38774,7.82449,7157460,0
+WDC.US,D,20090122,000000,7.73306,7.73986,7.33484,7.48975,6613680,0
+WDC.US,D,20090123,000000,7.31671,8.17661,7.28497,7.88494,7112964,0
+WDC.US,D,20090126,000000,7.86831,8.24839,7.66732,7.87511,7338341,0
+WDC.US,D,20090127,000000,7.86831,8.24839,7.80106,8.21968,6900395,0
+WDC.US,D,20090128,000000,8.40178,8.89143,8.34662,8.73501,8502936,0
+WDC.US,D,20090129,000000,9.09998,10.071,8.79546,9.5526,19383939,0
+WDC.US,D,20090130,000000,9.6395,9.67425,8.81889,8.90503,10504504,0
+WDC.US,D,20090202,000000,8.71008,9.54278,8.67381,9.41583,9040822,0
+WDC.US,D,20090203,000000,9.42263,9.43245,9.03953,9.27,7885433,0
+WDC.US,D,20090204,000000,9.2443,10.5379,9.2443,10.2198,17915872,0
+WDC.US,D,20090205,000000,10.015,10.7979,10.015,10.2999,11557190,0
+WDC.US,D,20090206,000000,10.306,10.98,10.2772,10.8659,7424230,0
+WDC.US,D,20090209,000000,10.6959,10.7299,10.3173,10.4397,8700926,0
+WDC.US,D,20090210,000000,10.8024,10.9377,9.9493,10.0392,12772914,0
+WDC.US,D,20090211,000000,10.0392,10.3793,9.82765,10.1239,9318136,0
+WDC.US,D,20090212,000000,9.86392,10.4699,9.74151,10.3619,8786297,0
+WDC.US,D,20090213,000000,10.3415,10.3687,10.0271,10.1178,5350126,0
+WDC.US,D,20090217,000000,9.75435,10.2266,9.33422,9.4861,8701795,0
+WDC.US,D,20090218,000000,9.58887,9.86996,9.40223,9.50499,7867340,0
+WDC.US,D,20090219,000000,9.61003,9.67425,8.73501,8.81889,10198743,0
+WDC.US,D,20090220,000000,8.63829,8.96623,8.57029,8.82493,9229419,0
+WDC.US,D,20090223,000000,8.89143,8.92921,8.32849,8.364,8438476,0
+WDC.US,D,20090224,000000,8.45543,8.76599,8.20154,8.70328,10764182,0
+WDC.US,D,20090225,000000,8.66399,9.04406,8.2824,8.82493,9693414,0
+WDC.US,D,20090226,000000,8.91636,9.04406,8.12749,8.16981,10042766,0
+WDC.US,D,20090227,000000,7.90383,8.57029,7.85622,8.28693,9085635,0
+WDC.US,D,20090302,000000,8.05571,8.2295,7.66732,7.7051,10127135,0
+WDC.US,D,20090303,000000,7.87965,8.47961,7.84338,8.2824,13235775,0
+WDC.US,D,20090304,000000,8.43352,9.27,8.364,9.07429,16413483,0
+WDC.US,D,20090305,000000,8.84609,9.19141,8.69119,8.79546,10639358,0
+WDC.US,D,20090306,000000,8.69723,9.32742,8.66399,8.82493,15180112,0
+WDC.US,D,20090309,000000,8.74106,9.33422,8.74106,9.13701,11672964,0
+WDC.US,D,20090310,000000,9.36823,9.83445,9.31156,9.71279,9885965,0
+WDC.US,D,20090311,000000,9.76569,10.1805,9.58887,10.0521,7104588,0
+WDC.US,D,20090312,000000,9.84729,10.4888,9.84729,10.4276,7167938,0
+WDC.US,D,20090313,000000,10.4337,10.6959,10.306,10.4397,7140508,0
+WDC.US,D,20090316,000000,10.5787,10.5848,9.94401,10.1367,7540814,0
+WDC.US,D,20090317,000000,10.0989,10.3853,9.82765,10.3853,5736305,0
+WDC.US,D,20090318,000000,10.3747,10.8455,10.1805,10.6883,8764621,0
+WDC.US,D,20090319,000000,10.6959,10.9195,10.4941,10.822,6272383,0
+WDC.US,D,20090320,000000,10.9006,11.0351,10.2017,10.4888,9211130,0
+WDC.US,D,20090323,000000,10.6634,11.4704,10.6498,11.4469,8259964,0
+WDC.US,D,20090324,000000,11.2157,12.0431,11.1681,11.8293,7940881,0
+WDC.US,D,20090325,000000,12.0356,12.2842,11.1439,11.5391,13791930,0
+WDC.US,D,20090326,000000,11.9698,11.9698,11.5391,11.7484,11050877,0
+WDC.US,D,20090327,000000,11.5331,12.1308,11.5331,11.8293,7179112,0
+WDC.US,D,20090330,000000,11.6177,11.7084,11.0026,11.5014,9304575,0
+WDC.US,D,20090331,000000,11.6729,12.0167,11.4228,11.7311,9163077,0
+WDC.US,D,20090401,000000,11.4885,12.1255,11.283,12.0764,10512897,0
+WDC.US,D,20090402,000000,12.1625,12.6597,12.1308,12.1882,10148148,0
+WDC.US,D,20090403,000000,12.1829,12.9461,12.1829,12.9204,8500915,0
+WDC.US,D,20090406,000000,12.6552,12.6786,12.195,12.5275,7159770,0
+WDC.US,D,20090407,000000,12.3325,12.5872,12.2041,12.2842,5237306,0
+WDC.US,D,20090408,000000,12.6348,12.9159,12.5275,12.8894,7688122,0
+WDC.US,D,20090409,000000,12.9982,13.5272,12.934,13.4116,7431812,0
+WDC.US,D,20090413,000000,13.2725,13.3209,12.6597,12.9461,9217692,0
+WDC.US,D,20090414,000000,12.7134,13.0232,12.5645,12.764,8457348,0
+WDC.US,D,20090415,000000,12.6416,12.962,12.5275,12.8962,7869124,0
+WDC.US,D,20090416,000000,13.1275,13.5098,12.9091,13.438,8927557,0
+WDC.US,D,20090417,000000,13.4917,13.7085,13.2604,13.6005,6644314,0
+WDC.US,D,20090420,000000,13.2355,13.438,12.4459,12.8131,8419689,0
+WDC.US,D,20090421,000000,12.7587,13.2423,12.6099,13.1494,6729077,0
+WDC.US,D,20090422,000000,12.9204,13.7146,12.9204,13.4116,6612611,0
+WDC.US,D,20090423,000000,13.438,13.571,12.8834,13.2181,7196891,0
+WDC.US,D,20090424,000000,13.4977,13.6428,11.8293,12.8343,17692437,0
+WDC.US,D,20090427,000000,12.5396,13.5869,12.3681,13.2121,10771214,0
+WDC.US,D,20090428,000000,13.0118,13.2423,12.4459,12.8192,9045162,0
+WDC.US,D,20090429,000000,12.9159,13.6073,12.903,13.3768,7039709,0
+WDC.US,D,20090430,000000,13.5098,14.7997,13.3881,14.2692,12919132,0
+WDC.US,D,20090501,000000,14.2911,14.4188,13.7267,14.1884,7393398,0
+WDC.US,D,20090504,000000,14.406,14.9697,14.1642,14.7143,7814424,0
+WDC.US,D,20090505,000000,14.6561,14.8684,14.3727,14.8125,8060530,0
+WDC.US,D,20090506,000000,14.9772,15.0626,14.4309,14.9394,6855958,0
+WDC.US,D,20090507,000000,15.0875,15.1336,13.9466,14.1959,8927679,0
+WDC.US,D,20090508,000000,14.3939,14.7044,13.8,14.3841,7144792,0
+WDC.US,D,20090511,000000,14.236,14.3108,13.8068,14.0418,5657885,0
+WDC.US,D,20090512,000000,14.1755,14.2412,13.2854,13.5642,6951356,0
+WDC.US,D,20090513,000000,13.3942,13.7531,13.2536,13.6488,9269523,0
+WDC.US,D,20090514,000000,13.698,14.0471,13.4652,13.933,5627309,0
+WDC.US,D,20090515,000000,13.933,14.1536,13.8204,14.0471,6006831,0
+WDC.US,D,20090518,000000,14.1642,14.3886,13.8453,14.378,5953637,0
+WDC.US,D,20090519,000000,14.2957,15.0762,14.0743,14.8382,5727963,0
+WDC.US,D,20090520,000000,14.9394,15.2326,14.5752,14.644,6070872,0
+WDC.US,D,20090521,000000,14.5949,14.9976,14.378,14.7793,5650877,0
+WDC.US,D,20090522,000000,15.1336,15.318,14.7717,14.851,10084814,0
+WDC.US,D,20090526,000000,14.7898,15.2077,14.644,15.1654,10135941,0
+WDC.US,D,20090527,000000,15.1835,15.5772,14.9976,15.049,8116863,0
+WDC.US,D,20090528,000000,15.4737,15.4737,14.548,14.9107,9007321,0
+WDC.US,D,20090529,000000,14.9591,15.3052,14.8314,15.0762,8241586,0
+WDC.US,D,20090601,000000,15.0928,15.7729,15.0928,15.7177,10159419,0
+WDC.US,D,20090602,000000,15.615,15.615,14.5427,14.7717,13307683,0
+WDC.US,D,20090603,000000,14.6697,14.783,13.9466,14.1959,8429557,0
+WDC.US,D,20090604,000000,14.2193,14.7044,14.2193,14.5427,10447564,0
+WDC.US,D,20090605,000000,14.6795,14.7997,14.0002,14.3652,7272793,0
+WDC.US,D,20090608,000000,14.1347,14.5284,14.0002,14.4453,5429835,0
+WDC.US,D,20090609,000000,14.5752,15.2394,14.4747,15.1163,7470146,0
+WDC.US,D,20090610,000000,15.4087,15.4382,14.5427,14.8986,5494393,0
+WDC.US,D,20090611,000000,14.9462,15.5183,14.9342,15.4321,7741910,0
+WDC.US,D,20090612,000000,15.3732,15.3732,14.8624,15.2515,5111989,0
+WDC.US,D,20090615,000000,15.1042,15.2326,14.9342,15.0875,3958287,0
+WDC.US,D,20090616,000000,15.1163,15.1896,14.5692,14.6009,7355726,0
+WDC.US,D,20090617,000000,14.6311,15.1042,14.406,14.8253,7262033,0
+WDC.US,D,20090618,000000,14.7951,15.043,14.6009,14.9462,6307533,0
+WDC.US,D,20090619,000000,15.0762,15.4812,14.9342,15.4208,7929780,0
+WDC.US,D,20090622,000000,15.2266,15.5364,14.7596,14.7596,6221926,0
+WDC.US,D,20090623,000000,14.8253,15.2734,14.5639,15.1654,5856485,0
+WDC.US,D,20090624,000000,15.3127,15.6611,15.2198,15.6286,8042359,0
+WDC.US,D,20090625,000000,15.5832,15.881,15.3535,15.5183,10575453,0
+WDC.US,D,20090626,000000,15.414,16.3472,15.3656,16.2263,9556002,0
+WDC.US,D,20090629,000000,16.4333,16.4333,15.9437,16.0699,9364593,0
+WDC.US,D,20090630,000000,16.1726,16.2693,15.7412,16.0767,81863948,0
+WDC.US,D,20090701,000000,16.128,16.6819,16.1107,16.2573,9720835,0
+WDC.US,D,20090702,000000,16.057,16.3782,15.5243,15.9044,7965147,0
+WDC.US,D,20090706,000000,16.128,16.1416,15.4873,15.9898,10584657,0
+WDC.US,D,20090707,000000,15.9958,16.1107,15.0989,15.1578,9817996,0
+WDC.US,D,20090708,000000,15.2462,15.4019,14.9697,15.2568,10413691,0
+WDC.US,D,20090709,000000,15.3248,15.6875,15.2394,15.5772,5397622,0
+WDC.US,D,20090710,000000,15.1518,15.5772,15.145,15.3906,8085514,0
+WDC.US,D,20090713,000000,15.4669,16.0767,15.284,16.057,8735379,0
+WDC.US,D,20090714,000000,15.8394,16.2202,15.7472,15.9437,5629868,0
+WDC.US,D,20090715,000000,16.4333,16.833,16.3117,16.7968,9731515,0
+WDC.US,D,20090716,000000,16.7061,17.5312,16.6887,17.5131,8629884,0
+WDC.US,D,20090717,000000,17.5252,17.7609,17.1292,17.7375,8218367,0
+WDC.US,D,20090720,000000,17.9136,17.9136,17.4156,17.5441,8044504,0
+WDC.US,D,20090721,000000,17.5252,17.6997,17.2766,17.6839,6356927,0
+WDC.US,D,20090722,000000,17.7987,18.4032,17.4096,18.3435,9998826,0
+WDC.US,D,20090723,000000,18.2634,18.8528,18.2544,18.3088,9818979,0
+WDC.US,D,20090724,000000,17.9861,18.444,17.9211,18.444,6903427,0
+WDC.US,D,20090727,000000,18.4765,19.1626,18.444,19.0916,11312558,0
+WDC.US,D,20090728,000000,19.0916,19.1551,18.5974,18.6896,13333745,0
+WDC.US,D,20090729,000000,18.1274,18.41,17.6876,18.2695,11971040,0
+WDC.US,D,20090730,000000,18.444,18.8657,18.41,18.4818,8193354,0
+WDC.US,D,20090731,000000,18.4947,18.6178,18.277,18.3496,5275497,0
+WDC.US,D,20090803,000000,18.5748,19.1384,18.5385,19.0402,6641539,0
+WDC.US,D,20090804,000000,18.9866,19.3198,18.8052,19.072,6639236,0
+WDC.US,D,20090805,000000,18.9133,19.1037,18.6836,18.9684,4598831,0
+WDC.US,D,20090806,000000,18.8785,19.279,18.679,19.2405,7524849,0
+WDC.US,D,20090807,000000,19.3863,19.585,18.9631,19.3976,6870732,0
+WDC.US,D,20090810,000000,19.3342,19.6734,19.1316,19.2964,4750407,0
+WDC.US,D,20090811,000000,19.0856,19.4906,19.0228,19.3636,5334188,0
+WDC.US,D,20090812,000000,19.3198,19.746,19.3138,19.5926,4531578,0
+WDC.US,D,20090813,000000,19.721,19.721,19.1384,19.4158,6517563,0
+WDC.US,D,20090814,000000,19.443,19.4906,18.6957,18.9261,7775880,0
+WDC.US,D,20090817,000000,18.4765,18.6722,18.2287,18.611,5471359,0
+WDC.US,D,20090818,000000,18.6344,19.1505,18.6035,18.9934,5988557,0
+WDC.US,D,20090819,000000,18.642,19.4717,18.5385,19.4717,6627556,0
+WDC.US,D,20090820,000000,19.5072,20.0475,19.4037,19.9757,7282900,0
+WDC.US,D,20090821,000000,20.2024,20.3165,19.6613,19.9273,6747375,0
+WDC.US,D,20090824,000000,19.9334,20.1563,19.6062,19.6545,4825029,0
+WDC.US,D,20090825,000000,19.8555,20.1691,19.6613,20.0671,5515483,0
+WDC.US,D,20090826,000000,20.1276,20.7109,20.0172,20.6792,7132794,0
+WDC.US,D,20090827,000000,20.7139,21.1235,20.1616,21.1167,7377944,0
+WDC.US,D,20090828,000000,21.2859,21.7,20.7706,20.8371,8086021,0
+WDC.US,D,20090831,000000,20.7268,20.8303,20.2915,20.7963,4529884,0
+WDC.US,D,20090901,000000,20.6671,21.2315,20.0913,20.1276,7185797,0
+WDC.US,D,20090902,000000,20.024,20.2983,19.8223,19.8223,9460101,0
+WDC.US,D,20090903,000000,19.9334,20.1336,19.7883,20.0739,7929010,0
+WDC.US,D,20090904,000000,20.1381,20.5832,19.9832,20.5832,5461145,0
+WDC.US,D,20090908,000000,20.819,21.2549,20.5469,21.224,5755163,0
+WDC.US,D,20090909,000000,21.2315,21.53,20.9474,21.3607,6376319,0
+WDC.US,D,20090910,000000,21.3607,21.7733,21.1824,21.6879,4252699,0
+WDC.US,D,20090911,000000,21.7136,21.7136,21.1401,21.2791,5310110,0
+WDC.US,D,20090914,000000,21.1726,21.4386,20.9822,21.366,5654031,0
+WDC.US,D,20090915,000000,21.6554,22.1715,21.4454,22.1058,7028181,0
+WDC.US,D,20090916,000000,22.2425,22.4443,22.0431,22.3529,5118566,0
+WDC.US,D,20090917,000000,22.2101,22.4443,22.0816,22.2033,4537092,0
+WDC.US,D,20090918,000000,22.2939,22.3907,21.9116,21.9698,6403933,0
+WDC.US,D,20090921,000000,21.9637,22.0363,21.5406,21.8632,5511234,0
+WDC.US,D,20090922,000000,21.9539,22.0272,21.4862,21.9902,7155832,0
+WDC.US,D,20090923,000000,22.1405,22.8705,21.7408,22.3045,7372184,0
+WDC.US,D,20090924,000000,22.4745,22.4745,21.6554,21.929,5473408,0
+WDC.US,D,20090925,000000,21.802,21.935,21.2927,21.3471,7634255,0
+WDC.US,D,20090928,000000,21.5232,22.4315,21.4733,22.4148,5526027,0
+WDC.US,D,20090929,000000,22.4209,22.504,21.8806,21.9418,5648871,0
+WDC.US,D,20090930,000000,22.0272,22.5184,21.7665,22.1602,8646586,0
+WDC.US,D,20091001,000000,22.0332,22.1783,21.3471,21.4197,9741938,0
+WDC.US,D,20091002,000000,21.3041,21.7189,20.9414,21.4318,5380461,0
+WDC.US,D,20091005,000000,21.53,22.1526,21.4121,22.1405,5146518,0
+WDC.US,D,20091006,000000,22.3226,22.3302,21.9048,22.2033,6237870,0
+WDC.US,D,20091007,000000,22.1829,22.3778,21.8927,21.9698,5224846,0
+WDC.US,D,20091008,000000,22.0922,22.1972,21.7136,22.0884,6552888,0
+WDC.US,D,20091009,000000,22.1602,22.5848,21.9826,22.5848,5487628,0
+WDC.US,D,20091012,000000,22.6513,23.246,22.6136,22.8576,5811959,0
+WDC.US,D,20091013,000000,22.8327,23.2037,22.7163,22.9377,5596538,0
+WDC.US,D,20091014,000000,23.3835,23.3835,22.5901,22.8795,8269548,0
+WDC.US,D,20091015,000000,22.3582,22.6513,21.7106,21.9698,11654468,0
+WDC.US,D,20091016,000000,21.8685,21.8685,21.4061,21.7469,6868217,0
+WDC.US,D,20091019,000000,21.8859,22.2939,21.7771,22.2826,4917609,0
+WDC.US,D,20091020,000000,22.2939,22.5947,22.0688,22.1897,4954197,0
+WDC.US,D,20091021,000000,22.0748,22.1972,21.7068,21.7544,7254959,0
+WDC.US,D,20091022,000000,21.7612,22.6196,21.6464,22.5116,7634629,0
+WDC.US,D,20091023,000000,22.5471,22.5947,21.3819,21.4983,12756945,0
+WDC.US,D,20091026,000000,21.5768,22.1058,21.425,21.4665,6582057,0
+WDC.US,D,20091027,000000,21.4197,21.7831,20.9028,20.9587,6498993,0
+WDC.US,D,20091028,000000,20.9157,21.2617,20.3452,20.3701,7466560,0
+WDC.US,D,20091029,000000,20.5469,21.2617,20.3286,21.2383,6871372,0
+WDC.US,D,20091030,000000,21.2073,21.3041,20.3935,20.4328,6732423,0
+WDC.US,D,20091102,000000,20.5159,21.0683,20.2537,20.6988,6553420,0
+WDC.US,D,20091103,000000,20.5333,20.8975,20.1616,20.8303,6437420,0
+WDC.US,D,20091104,000000,20.9474,21.493,20.6361,21.159,6731430,0
+WDC.US,D,20091105,000000,21.4733,22.0272,21.3607,22.0219,6102047,0
+WDC.US,D,20091106,000000,21.796,22.2886,21.7,22.1058,4936830,0
+WDC.US,D,20091109,000000,22.3226,22.711,22.2493,22.6937,5583034,0
+WDC.US,D,20091110,000000,22.6634,22.9959,22.498,22.8387,4819101,0
+WDC.US,D,20091111,000000,23.0027,23.6465,22.9377,23.373,7016085,0
+WDC.US,D,20091112,000000,23.373,23.5611,23.1795,23.3125,4364085,0
+WDC.US,D,20091113,000000,23.2868,23.6095,23.1002,23.3548,3774631,0
+WDC.US,D,20091116,000000,23.5611,23.8883,23.4757,23.7546,4213054,0
+WDC.US,D,20091117,000000,23.6941,23.7478,23.3548,23.713,3375959,0
+WDC.US,D,20091118,000000,23.0632,23.4092,23.0518,23.3254,8560087,0
+WDC.US,D,20091119,000000,23.0405,23.246,22.371,22.6075,8920593,0
+WDC.US,D,20091120,000000,22.4209,22.6695,22.2214,22.4745,5269193,0
+WDC.US,D,20091123,000000,22.7163,23.209,22.7163,23.1433,5273893,0
+WDC.US,D,20091124,000000,23.1969,23.215,22.7224,22.8999,4904855,0
+WDC.US,D,20091125,000000,22.9377,23.3548,22.8455,23.3314,3247588,0
+WDC.US,D,20091127,000000,22.9687,23.1176,22.5252,22.7488,2468658,0
+WDC.US,D,20091130,000000,22.7488,22.7904,22.1224,22.3483,6287663,0
+WDC.US,D,20091201,000000,22.4745,23.3964,22.4745,23.28,8432690,0
+WDC.US,D,20091202,000000,23.3314,23.7931,23.246,23.5966,5503791,0
+WDC.US,D,20091203,000000,23.5468,23.8392,23.3835,23.4402,6696065,0
+WDC.US,D,20091204,000000,23.8105,24.2933,23.2203,23.9503,6363030,0
+WDC.US,D,20091207,000000,24.0462,24.0832,23.6095,23.6941,3828644,0
+WDC.US,D,20091208,000000,23.5672,23.6397,23.2521,23.4508,4244784,0
+WDC.US,D,20091209,000000,23.3835,24.0213,23.1062,23.9911,4257696,0
+WDC.US,D,20091210,000000,23.9986,24.1989,23.7062,23.9178,4726109,0
+WDC.US,D,20091211,000000,23.9306,24.1422,23.5188,23.6571,3215970,0
+WDC.US,D,20091214,000000,23.8566,24.1482,23.7976,24.1301,3122167,0
+WDC.US,D,20091215,000000,24.1301,24.2404,23.8226,24.0213,3479052,0
+WDC.US,D,20091216,000000,24.118,25.1933,24.118,24.9666,7321187,0
+WDC.US,D,20091217,000000,24.851,25.6466,24.7195,25.4676,8649464,0
+WDC.US,D,20091218,000000,25.5703,25.9572,25.1676,25.9572,10318669,0
+WDC.US,D,20091221,000000,26.0433,26.4604,25.8355,26.2179,8032200,0
+WDC.US,D,20091222,000000,26.2912,26.7325,26.1317,26.3683,6016028,0
+WDC.US,D,20091223,000000,26.3448,26.7808,26.3448,26.7393,4852536,0
+WDC.US,D,20091224,000000,26.765,27.1405,26.7393,27.0793,1597989,0
+WDC.US,D,20091228,000000,27.1586,27.2735,26.4907,26.6728,4223356,0
+WDC.US,D,20091229,000000,26.6909,26.7702,26.3751,26.6849,2740942,0
+WDC.US,D,20091230,000000,26.6305,27.1148,26.4839,27.1148,2786934,0
+WDC.US,D,20091231,000000,27.1148,27.2667,26.7808,26.7808,2559393,0
+WDC.US,D,20100104,000000,26.9342,27.782,26.9342,27.4564,5141050,0
+WDC.US,D,20100105,000000,27.5085,28.7772,27.3279,28.1833,11620588,0
+WDC.US,D,20100106,000000,28.2316,28.456,27.9347,28.2067,6587428,0
+WDC.US,D,20100107,000000,28.147,28.2067,27.346,27.6566,5978631,0
+WDC.US,D,20100108,000000,27.5946,27.807,27.3891,27.7941,4157550,0
+WDC.US,D,20100111,000000,27.85,28.1765,27.6271,27.8251,4595995,0
+WDC.US,D,20100112,000000,27.6566,27.9226,26.7204,27.1088,6876561,0
+WDC.US,D,20100113,000000,27.1768,27.6196,26.7158,27.5757,4634282,0
+WDC.US,D,20100114,000000,27.5652,28.0012,27.5523,27.7646,3457986,0
+WDC.US,D,20100115,000000,27.7601,27.807,26.3048,26.6781,8036168,0
+WDC.US,D,20100119,000000,26.7158,27.3211,26.7158,27.2735,4723261,0
+WDC.US,D,20100120,000000,27.0377,27.0853,26.2542,26.8488,6117030,0
+WDC.US,D,20100121,000000,28.1719,28.5089,27.0733,27.4737,15478816,0
+WDC.US,D,20100122,000000,27.2667,27.2667,24.6893,24.715,18120409,0
+WDC.US,D,20100125,000000,25.12,25.5703,24.9265,25.1676,8888601,0
+WDC.US,D,20100126,000000,25.1608,25.296,24.6462,24.7867,7540450,0
+WDC.US,D,20100127,000000,24.7497,24.9545,24.2404,24.653,6231618,0
+WDC.US,D,20100128,000000,24.7671,24.7671,23.682,23.9503,7516727,0
+WDC.US,D,20100129,000000,24.1422,24.2049,22.8251,23.0465,10197117,0
+WDC.US,D,20100201,000000,23.2203,24.1301,23.1667,24.0832,7761603,0
+WDC.US,D,20100202,000000,24.1928,24.6333,23.8105,24.5487,5776470,0
+WDC.US,D,20100203,000000,24.4029,24.8245,24.2994,24.5631,4218343,0
+WDC.US,D,20100204,000000,24.1928,24.1928,23.3125,23.4878,6005744,0
+WDC.US,D,20100205,000000,23.4757,24.0273,23.1493,23.9178,9178469,0
+WDC.US,D,20100208,000000,24.1369,24.4875,23.9503,24.0515,6066563,0
+WDC.US,D,20100209,000000,24.5124,24.7867,24.1482,24.4936,7399080,0
+WDC.US,D,20100210,000000,24.3318,24.6462,23.9623,24.3062,4523345,0
+WDC.US,D,20100211,000000,24.3628,24.588,24.0084,24.4414,6030501,0
+WDC.US,D,20100212,000000,24.2593,24.3734,23.5672,24.1747,7965835,0
+WDC.US,D,20100216,000000,24.4596,25.8408,24.3832,25.8287,11957591,0
+WDC.US,D,20100217,000000,26.004,26.0479,25.4283,25.868,6778070,0
+WDC.US,D,20100218,000000,25.7441,26.363,25.4487,26.3275,6515937,0
+WDC.US,D,20100219,000000,26.2912,26.5625,26.0547,26.1756,6329732,0
+WDC.US,D,20100222,000000,26.2481,26.3751,25.6466,25.7003,6925033,0
+WDC.US,D,20100223,000000,25.7131,25.7131,24.5631,24.7731,8481228,0
+WDC.US,D,20100224,000000,24.9091,25.1509,23.5543,23.6518,18678328,0
+WDC.US,D,20100225,000000,23.342,23.8158,22.6196,23.7183,17509970,0
+WDC.US,D,20100226,000000,23.7546,23.7546,23.271,23.4357,7696418,0
+WDC.US,D,20100301,000000,23.5732,24.6583,23.5128,24.5563,12225943,0
+WDC.US,D,20100302,000000,24.7089,24.7542,23.9563,24.0273,8956263,0
+WDC.US,D,20100303,000000,23.9238,23.9306,23.0805,23.4402,14511704,0
+WDC.US,D,20100304,000000,23.4697,23.9503,23.1433,23.9178,9166858,0
+WDC.US,D,20100305,000000,24.0084,24.0712,23.6291,23.8105,7419865,0
+WDC.US,D,20100308,000000,23.8226,24.155,23.5128,24.0213,8304823,0
+WDC.US,D,20100309,000000,23.9676,24.1248,23.3125,23.5301,11380042,0
+WDC.US,D,20100310,000000,23.6337,23.7478,23.0284,23.0941,12145538,0
+WDC.US,D,20100311,000000,22.6453,23.6223,21.9698,23.5732,23923755,0
+WDC.US,D,20100312,000000,23.5672,23.6027,22.8871,23.28,10972682,0
+WDC.US,D,20100315,000000,23.3201,23.4357,22.8523,23.2037,6950492,0
+WDC.US,D,20100316,000000,23.1969,23.4576,22.9543,23.4017,7322661,0
+WDC.US,D,20100317,000000,23.6707,24.2329,23.5792,23.7546,10716162,0
+WDC.US,D,20100318,000000,23.877,23.9132,23.5468,23.6631,4515847,0
+WDC.US,D,20100319,000000,23.6941,23.7546,22.9075,23.1365,8907892,0
+WDC.US,D,20100322,000000,23.1002,24.7671,23.0224,24.653,15625767,0
+WDC.US,D,20100323,000000,24.7497,25.6058,24.5978,25.4887,14160688,0
+WDC.US,D,20100324,000000,25.4834,25.7184,25.1789,25.2907,7915073,0
+WDC.US,D,20100325,000000,25.5628,25.7184,24.6651,24.6764,9459022,0
+WDC.US,D,20100326,000000,24.4414,24.526,23.6707,23.9911,15314012,0
+WDC.US,D,20100329,000000,24.282,24.588,24.1248,24.2465,7229645,0
+WDC.US,D,20100330,000000,24.3734,24.3734,23.5407,23.8694,9788582,0
+WDC.US,D,20100331,000000,23.5732,24.0893,23.3548,23.6518,7294049,0
+WDC.US,D,20100401,000000,23.9238,24.1422,23.3835,23.6631,6559122,0
+WDC.US,D,20100405,000000,23.8626,24.7323,23.7802,24.6462,7744893,0
+WDC.US,D,20100406,000000,24.4293,25.0112,24.3439,24.9023,6444920,0
+WDC.US,D,20100407,000000,24.851,24.851,24.2329,24.4354,8143699,0
+WDC.US,D,20100408,000000,24.3198,24.6651,24.0084,24.4709,5203577,0
+WDC.US,D,20100409,000000,24.6764,25.1071,24.4936,25.1071,5994053,0
+WDC.US,D,20100412,000000,25.3195,25.6217,24.7195,24.9205,7983683,0
+WDC.US,D,20100413,000000,24.8631,25.2182,24.2933,24.3583,12218850,0
+WDC.US,D,20100414,000000,24.5487,25.6217,24.5185,25.1441,15258094,0
+WDC.US,D,20100415,000000,24.9915,25.6738,24.9379,25.3406,7141014,0
+WDC.US,D,20100416,000000,25.0958,25.5325,24.2661,24.5306,11049482,0
+WDC.US,D,20100419,000000,24.3583,24.4172,23.4402,24.0084,14468070,0
+WDC.US,D,20100420,000000,24.2193,24.6084,23.9676,24.3968,7636407,0
+WDC.US,D,20100421,000000,24.9265,24.9265,24.0832,24.4414,10094228,0
+WDC.US,D,20100422,000000,24.2404,24.7973,23.6337,24.6764,14659796,0
+WDC.US,D,20100423,000000,25.6345,27.2002,25.525,27.1209,26633953,0
+WDC.US,D,20100426,000000,27.0544,27.3521,26.6909,26.7582,9255802,0
+WDC.US,D,20100427,000000,26.5995,26.7121,25.8287,25.964,8867348,0
+WDC.US,D,20100428,000000,26.2768,26.3275,25.6157,25.9376,8726724,0
+WDC.US,D,20100429,000000,26.2239,26.3101,25.7063,26.0433,6406725,0
+WDC.US,D,20100430,000000,26.0962,26.0962,24.8699,24.9265,7834750,0
+WDC.US,D,20100503,000000,25.1676,25.5325,25.0361,25.3195,4829009,0
+WDC.US,D,20100504,000000,24.9492,25.0112,24.2706,24.588,7823203,0
+WDC.US,D,20100505,000000,24.2759,24.9915,24.0084,24.6651,6509628,0
+WDC.US,D,20100506,000000,24.4822,24.6281,21.394,23.5067,12393906,0
+WDC.US,D,20100507,000000,23.3601,23.8528,22.2939,23.2581,12945791,0
+WDC.US,D,20100510,000000,24.5691,24.9915,23.9911,24.2329,9831528,0
+WDC.US,D,20100511,000000,23.8528,24.588,23.7478,24.0515,6183270,0
+WDC.US,D,20100512,000000,24.2525,24.7263,24.2329,24.6205,3963235,0
+WDC.US,D,20100513,000000,24.4777,24.851,23.9178,24.0712,4538382,0
+WDC.US,D,20100514,000000,23.8528,23.8528,22.8251,23.3911,7612226,0
+WDC.US,D,20100517,000000,23.6518,23.9623,23.0284,23.7062,7369188,0
+WDC.US,D,20100518,000000,23.9374,24.0349,22.1405,22.2826,15125044,0
+WDC.US,D,20100519,000000,22.1897,22.6393,21.595,21.8746,11321635,0
+WDC.US,D,20100520,000000,21.2927,21.935,20.964,21.3721,11018401,0
+WDC.US,D,20100521,000000,21.0849,22.3045,20.9278,21.8421,10757955,0
+WDC.US,D,20100524,000000,21.8746,22.1647,21.5406,21.564,6418587,0
+WDC.US,D,20100525,000000,20.964,21.3819,20.4381,21.3298,15011421,0
+WDC.US,D,20100526,000000,21.6199,21.9698,20.6361,20.8431,16121930,0
+WDC.US,D,20100527,000000,21.3819,22.0982,21.2973,22.0272,9152465,0
+WDC.US,D,20100528,000000,22.0219,22.0363,20.819,21.1167,10420516,0
+WDC.US,D,20100601,000000,20.7706,21.4386,20.352,20.3573,11070203,0
+WDC.US,D,20100602,000000,20.5333,21.4061,20.5046,21.3774,11228435,0
+WDC.US,D,20100603,000000,21.5572,22.2214,21.4454,22.1715,12450928,0
+WDC.US,D,20100604,000000,21.601,21.7544,20.7464,20.8802,13085997,0
+WDC.US,D,20100607,000000,20.8975,21.0441,20.1895,20.3089,10228177,0
+WDC.US,D,20100608,000000,20.0172,20.4615,19.7097,20.3165,10703369,0
+WDC.US,D,20100609,000000,20.5515,21.1295,19.9757,20.1442,10097868,0
+WDC.US,D,20100610,000000,20.692,20.7774,20.2726,20.686,8162098,0
+WDC.US,D,20100611,000000,20.3822,21.0849,20.2847,20.8371,7956469,0
+WDC.US,D,20100614,000000,21.1295,21.3879,20.8242,20.8371,8084317,0
+WDC.US,D,20100615,000000,21.0638,21.5836,20.9822,21.5519,7285621,0
+WDC.US,D,20100616,000000,21.3041,21.5459,21.1824,21.3607,6976945,0
+WDC.US,D,20100617,000000,21.4061,21.4733,20.9278,21.3607,5970060,0
+WDC.US,D,20100618,000000,21.3879,21.4794,21.1235,21.2383,5782008,0
+WDC.US,D,20100621,000000,21.595,21.6063,20.5885,20.7268,7037882,0
+WDC.US,D,20100622,000000,20.6557,21.0131,20.1487,20.1895,8350299,0
+WDC.US,D,20100623,000000,20.1956,20.4706,20.024,20.2726,6607789,0
+WDC.US,D,20100624,000000,20.182,20.182,18.9495,19.0856,12887606,0
+WDC.US,D,20100625,000000,19.2125,19.6296,19.0002,19.279,12557077,0
+WDC.US,D,20100628,000000,19.3062,19.3908,19.0463,19.2299,10386944,0
+WDC.US,D,20100629,000000,18.8347,19.2246,18.444,18.6035,13292448,0
+WDC.US,D,20100630,000000,18.4818,18.7871,18.2105,18.2959,10194871,0
+WDC.US,D,20100701,000000,18.2581,19.0349,17.9325,18.7939,13176396,0
+WDC.US,D,20100702,000000,18.9752,18.9805,18.2355,18.3193,7511436,0
+WDC.US,D,20100706,000000,18.8302,18.9571,17.8954,18.1206,8006246,0
+WDC.US,D,20100707,000000,18.138,18.9752,18.0821,18.9752,8733303,0
+WDC.US,D,20100708,000000,19.2911,19.4037,18.8589,19.1437,8044043,0
+WDC.US,D,20100709,000000,19.2072,19.715,18.9027,19.1626,5894308,0
+WDC.US,D,20100712,000000,19.1384,19.5268,18.8165,19.0228,7423330,0
+WDC.US,D,20100713,000000,19.353,19.5397,18.9374,19.4362,9988755,0
+WDC.US,D,20100714,000000,19.6409,20.3225,19.6137,19.8291,9875228,0
+WDC.US,D,20100715,000000,19.7747,19.9273,19.4558,19.8555,7385207,0
+WDC.US,D,20100716,000000,19.7097,19.7392,19.0175,19.0788,6856436,0
+WDC.US,D,20100719,000000,19.2344,19.3765,18.9027,19.2405,4311821,0
+WDC.US,D,20100720,000000,18.8165,19.3765,18.5151,19.3198,7826238,0
+WDC.US,D,20100721,000000,19.4226,19.4959,18.166,18.3088,13559408,0
+WDC.US,D,20100722,000000,17.7481,18.4999,16.9366,17.0816,26057983,0
+WDC.US,D,20100723,000000,17.2207,17.2441,16.4522,16.9963,21672061,0
+WDC.US,D,20100726,000000,17.0469,17.5441,16.9252,17.4829,11200192,0
+WDC.US,D,20100727,000000,17.5622,17.6839,17.2902,17.4322,12259653,0
+WDC.US,D,20100728,000000,17.3431,17.47,16.8036,16.8633,9453923,0
+WDC.US,D,20100729,000000,17.1224,17.1224,16.2761,16.3593,13991660,0
+WDC.US,D,20100730,000000,16.1016,16.3472,15.9361,16.0071,13405939,0
+WDC.US,D,20100802,000000,16.2505,16.6819,16.0449,16.4688,10374337,0
+WDC.US,D,20100803,000000,16.4688,16.4688,16.1107,16.2316,7333111,0
+WDC.US,D,20100804,000000,16.2263,16.5429,16.0767,16.4333,8840809,0
+WDC.US,D,20100805,000000,16.3305,16.6222,16.2573,16.2943,5599623,0
+WDC.US,D,20100806,000000,16.1054,16.2693,15.7729,15.8885,10256586,0
+WDC.US,D,20100809,000000,15.8976,16.0139,15.7177,15.7729,8371790,0
+WDC.US,D,20100810,000000,15.5711,15.5893,14.783,14.8057,16707251,0
+WDC.US,D,20100811,000000,14.6251,15.3354,14.2692,15.2266,26245081,0
+WDC.US,D,20100812,000000,15.0566,15.7412,14.6629,14.7044,15412298,0
+WDC.US,D,20100813,000000,14.6856,14.984,14.6561,14.8382,6929538,0
+WDC.US,D,20100816,000000,14.7422,15.145,14.6009,15.0294,8890721,0
+WDC.US,D,20100817,000000,15.145,15.2077,14.6364,14.6629,10553792,0
+WDC.US,D,20100818,000000,14.6561,14.9462,14.6364,14.7536,8158104,0
+WDC.US,D,20100819,000000,14.7422,14.8253,14.4385,14.5752,10398777,0
+WDC.US,D,20100820,000000,14.6561,15.0989,14.6198,14.9591,12926608,0
+WDC.US,D,20100823,000000,15.049,15.0694,14.7044,14.7422,9498271,0
+WDC.US,D,20100824,000000,14.5594,14.6364,14.3584,14.3992,9632744,0
+WDC.US,D,20100825,000000,14.3236,14.7143,14.0191,14.607,7065882,0
+WDC.US,D,20100826,000000,14.6311,14.6924,14.2692,14.3297,6281367,0
+WDC.US,D,20100827,000000,14.4498,15.3588,13.9889,15.3052,14967104,0
+WDC.US,D,20100830,000000,15.2795,15.414,14.9976,15.0082,14556999,0
+WDC.US,D,20100831,000000,14.8873,14.9394,14.5896,14.6561,10954627,0
+WDC.US,D,20100901,000000,15.1397,15.9792,15.1397,15.5643,11184849,0
+WDC.US,D,20100902,000000,15.68,15.8213,15.2462,15.8145,8823675,0
+WDC.US,D,20100903,000000,16.0646,16.2943,15.8749,16.128,6464770,0
+WDC.US,D,20100907,000000,16.1175,16.2142,15.7472,15.7842,6493293,0
+WDC.US,D,20100908,000000,15.5364,15.961,15.2016,15.8749,13057815,0
+WDC.US,D,20100909,000000,16.0071,16.0767,15.68,15.7412,6143122,0
+WDC.US,D,20100910,000000,15.7601,15.7601,15.3248,15.5591,5988527,0
+WDC.US,D,20100913,000000,15.6875,16.4167,15.621,16.4046,9805814,0
+WDC.US,D,20100914,000000,16.3305,16.6011,16.0502,16.19,9952777,0
+WDC.US,D,20100915,000000,16.19,16.6456,16.0071,16.5474,10275355,0
+WDC.US,D,20100916,000000,16.3593,16.5429,16.1107,16.3305,6960317,0
+WDC.US,D,20100917,000000,16.4522,16.493,15.9157,16.094,9061183,0
+WDC.US,D,20100920,000000,16.1054,16.6585,16.0192,16.6079,7722460,0
+WDC.US,D,20100921,000000,16.4688,17.1066,16.0449,16.6638,21976739,0
+WDC.US,D,20100922,000000,16.5897,16.6343,15.9837,16.1832,10706848,0
+WDC.US,D,20100923,000000,16.0192,16.6222,15.881,16.4802,9613177,0
+WDC.US,D,20100924,000000,16.7439,17.1126,16.595,17.1066,9127689,0
+WDC.US,D,20100927,000000,17.1066,17.1066,16.6585,16.8036,6514083,0
+WDC.US,D,20100928,000000,16.8633,16.8633,16.2814,16.833,11089903,0
+WDC.US,D,20100929,000000,16.7439,17.5622,16.7439,17.4262,11681369,0
+WDC.US,D,20100930,000000,17.5728,17.5728,17.0031,17.2207,10385544,0
+WDC.US,D,20101001,000000,17.3008,17.3008,17.0031,17.1368,6883527,0
+WDC.US,D,20101004,000000,17.0643,17.198,16.7303,16.966,6456485,0
+WDC.US,D,20101005,000000,17.1731,17.5018,16.9434,17.4572,8104910,0
+WDC.US,D,20101006,000000,17.3673,17.5373,16.8089,16.9252,11860750,0
+WDC.US,D,20101007,000000,16.9902,17.2902,16.6283,17.198,10021454,0
+WDC.US,D,20101008,000000,17.4889,17.7745,17.3484,17.5312,11662123,0
+WDC.US,D,20101011,000000,17.6264,17.8886,17.4957,17.6997,6391227,0
+WDC.US,D,20101012,000000,17.6876,18.07,17.5071,17.8463,7516015,0
+WDC.US,D,20101013,000000,17.9279,18.1932,17.7685,17.9975,6586721,0
+WDC.US,D,20101014,000000,17.9793,18.1932,17.8395,17.8886,8420230,0
+WDC.US,D,20101015,000000,19.3462,19.721,18.8785,19.3462,22023278,0
+WDC.US,D,20101018,000000,19.5344,19.5692,18.5921,19.0916,12711339,0
+WDC.US,D,20101019,000000,18.6957,18.9027,18.2158,18.3193,11296969,0
+WDC.US,D,20101020,000000,17.7065,18.8657,17.7065,18.4999,18125822,0
+WDC.US,D,20101021,000000,18.4168,18.5453,17.9325,18.5332,11316615,0
+WDC.US,D,20101022,000000,18.5695,18.58,18.3193,18.4599,6237571,0
+WDC.US,D,20101025,000000,18.5151,18.9495,18.3919,18.4644,5839448,0
+WDC.US,D,20101026,000000,18.379,18.9495,18.2831,18.7765,6303053,0
+WDC.US,D,20101027,000000,18.6473,19.1951,18.6299,19.1626,10474081,0
+WDC.US,D,20101028,000000,19.8125,19.8125,18.9866,19.1067,17110151,0
+WDC.US,D,20101029,000000,19.0531,19.5457,18.8302,19.4158,9993636,0
+WDC.US,D,20101101,000000,19.5268,19.8956,19.4158,19.7883,9405236,0
+WDC.US,D,20101102,000000,19.9832,20.4056,19.8359,20.024,7422768,0
+WDC.US,D,20101103,000000,20.1442,20.3822,19.7324,20.1895,7482717,0
+WDC.US,D,20101104,000000,20.4132,20.5696,20.1895,20.3701,5241359,0
+WDC.US,D,20101105,000000,20.5159,21.1031,20.4615,21.0849,9389481,0
+WDC.US,D,20101108,000000,20.9474,21.2126,20.8915,21.1031,5848242,0
+WDC.US,D,20101109,000000,21.1235,21.2738,20.8371,20.9701,9003102,0
+WDC.US,D,20101110,000000,20.8681,20.9217,20.0301,20.3346,9860887,0
+WDC.US,D,20101111,000000,19.9591,20.182,19.5926,20.0112,7832937,0
+WDC.US,D,20101112,000000,19.8835,20.0603,19.4906,19.7633,5930724,0
+WDC.US,D,20101115,000000,19.9878,20.0112,19.3704,19.4105,5490352,0
+WDC.US,D,20101116,000000,19.285,19.6787,19.1067,19.1755,6780297,0
+WDC.US,D,20101117,000000,19.1755,19.4105,18.8966,19.0349,4900659,0
+WDC.US,D,20101118,000000,19.4619,19.7996,19.3765,19.5994,8430618,0
+WDC.US,D,20101119,000000,19.7951,20.7706,19.7951,20.6134,10216407,0
+WDC.US,D,20101122,000000,20.5333,20.6074,20.1381,20.4502,5971464,0
+WDC.US,D,20101123,000000,20.1759,20.3626,19.9031,19.9938,4488509,0
+WDC.US,D,20101124,000000,20.182,20.5696,20.086,20.5469,5476654,0
+WDC.US,D,20101126,000000,20.3822,20.7268,20.3089,20.4774,2850927,0
+WDC.US,D,20101129,000000,20.3399,20.5273,20.1487,20.4555,5912167,0
+WDC.US,D,20101130,000000,20.2182,20.596,20.0981,20.3225,9083810,0
+WDC.US,D,20101201,000000,20.6248,21.0441,20.5636,20.7139,5406389,0
+WDC.US,D,20101202,000000,20.6482,21.1522,20.6482,21.0184,6988704,0
+WDC.US,D,20101203,000000,20.8862,21.224,20.8681,21.0305,4032470,0
+WDC.US,D,20101206,000000,21.0305,21.0744,20.8303,20.8975,2962207,0
+WDC.US,D,20101207,000000,21.2315,21.5179,21.1824,21.2791,7150378,0
+WDC.US,D,20101208,000000,21.2927,21.3237,20.8492,21.2444,5389174,0
+WDC.US,D,20101209,000000,21.366,21.3721,21.0744,21.2791,3223887,0
+WDC.US,D,20101210,000000,21.2738,21.7408,21.2315,21.6464,4097078,0
+WDC.US,D,20101213,000000,21.7612,21.7892,21.53,21.5406,3305602,0
+WDC.US,D,20101214,000000,21.5232,21.5353,20.9096,20.9995,4299631,0
+WDC.US,D,20101215,000000,20.1759,20.9587,20.0172,20.1442,9740878,0
+WDC.US,D,20101216,000000,20.1336,20.2469,19.8676,20.0437,4698894,0
+WDC.US,D,20101217,000000,19.9636,20.0603,19.6545,19.9983,6398093,0
+WDC.US,D,20101220,000000,19.9938,20.1487,19.6545,20.0739,5618484,0
+WDC.US,D,20101221,000000,20.2129,20.3996,20.1691,20.3225,3988823,0
+WDC.US,D,20101222,000000,20.3626,20.6248,20.2371,20.5046,4494410,0
+WDC.US,D,20101223,000000,20.4328,20.6557,20.3573,20.522,2225177,0
+WDC.US,D,20101227,000000,20.4192,20.6482,20.3286,20.5091,1994779,0
+WDC.US,D,20101228,000000,20.5091,20.6731,20.4132,20.5273,1883395,0
+WDC.US,D,20101229,000000,20.5401,20.6248,20.2983,20.4132,2004238,0
+WDC.US,D,20101230,000000,20.4192,20.4615,20.2658,20.4132,1817594,0
+WDC.US,D,20101231,000000,20.2847,20.6074,20.0981,20.5636,3183992,0
+WDC.US,D,20110103,000000,20.6731,21.1091,20.6731,20.7109,5050819,0
+WDC.US,D,20110104,000000,20.7895,20.8431,19.2911,20.0112,20881377,0
+WDC.US,D,20110105,000000,19.9591,20.0112,19.4906,19.8888,9584697,0
+WDC.US,D,20110106,000000,19.879,20.024,19.6296,20.024,5561452,0
+WDC.US,D,20110107,000000,20.0172,20.1759,19.7694,20.0369,6440869,0
+WDC.US,D,20110110,000000,19.879,20.1691,19.7747,19.922,7105991,0
+WDC.US,D,20110111,000000,20.0671,20.1563,19.7324,19.7513,6229350,0
+WDC.US,D,20110112,000000,19.8359,20.1336,19.6243,19.9878,6195607,0
+WDC.US,D,20110113,000000,20.024,20.1691,19.7278,19.8676,5737200,0
+WDC.US,D,20110114,000000,19.9273,20.3165,19.7565,20.2847,4908937,0
+WDC.US,D,20110118,000000,20.2658,20.6988,20.1563,20.5885,8547472,0
+WDC.US,D,20110119,000000,20.4192,20.6988,19.7021,19.9983,16398744,0
+WDC.US,D,20110120,000000,19.8956,19.9031,19.0349,19.2714,12349963,0
+WDC.US,D,20110121,000000,19.4362,19.4664,19.0175,19.1135,9095531,0
+WDC.US,D,20110124,000000,19.1437,19.6908,19.0788,19.6855,7703035,0
+WDC.US,D,20110125,000000,19.6477,19.6477,19.279,19.5926,7298924,0
+WDC.US,D,20110126,000000,20.1336,20.6731,19.5631,20.4615,11428328,0
+WDC.US,D,20110127,000000,20.5696,21.2013,20.4653,21.0804,9759506,0
+WDC.US,D,20110128,000000,21.0638,21.3041,20.1102,20.5885,9439789,0
+WDC.US,D,20110131,000000,20.6134,20.7396,20.2182,20.6361,7093014,0
+WDC.US,D,20110201,000000,20.8061,21.1401,20.596,20.9157,6280091,0
+WDC.US,D,20110202,000000,20.7963,22.1972,20.7464,22.0748,13342693,0
+WDC.US,D,20110203,000000,21.9766,22.1829,21.5836,21.827,5461827,0
+WDC.US,D,20110204,000000,21.7892,22.062,21.6879,21.9637,3669762,0
+WDC.US,D,20110207,000000,21.9826,22.3158,21.9637,22.0431,4922806,0
+WDC.US,D,20110208,000000,22.0688,22.1345,21.6819,22.0559,4262086,0
+WDC.US,D,20110209,000000,21.9766,22.1224,21.4514,21.6819,5334157,0
+WDC.US,D,20110210,000000,21.595,21.6509,21.0638,21.3298,8697804,0
+WDC.US,D,20110211,000000,21.2685,21.3403,20.6134,20.8802,9323046,0
+WDC.US,D,20110214,000000,20.8492,21.3539,20.8431,21.0252,6033499,0
+WDC.US,D,20110215,000000,20.964,21.0638,20.4502,20.7207,5719596,0
+WDC.US,D,20110216,000000,20.8242,20.8681,20.3935,20.4653,5761515,0
+WDC.US,D,20110218,000000,20.3399,20.3701,19.7633,20.1616,6765662,0
+WDC.US,D,20110222,000000,19.9092,20.0172,19.3818,19.4717,11309604,0
+WDC.US,D,20110223,000000,19.4664,19.4664,18.4947,18.6533,13633472,0
+WDC.US,D,20110224,000000,18.6957,18.8725,18.4304,18.6178,9035135,0
+WDC.US,D,20110225,000000,18.7939,19.1067,18.6957,18.9208,7052991,0
+WDC.US,D,20110228,000000,17.8886,18.8966,17.6793,18.5513,10354485,0
+WDC.US,D,20110301,000000,18.6239,18.6473,17.8335,17.8584,10623122,0
+WDC.US,D,20110302,000000,17.8524,18.3375,17.8463,18.0481,7333226,0
+WDC.US,D,20110303,000000,18.2581,18.7871,18.2105,18.4168,7330612,0
+WDC.US,D,20110304,000000,18.3496,18.4304,18.0534,18.2053,6395933,0
+WDC.US,D,20110307,000000,20.6134,21.7068,20.0535,21.0373,43425729,0
+WDC.US,D,20110308,000000,21.1522,22.0982,21.057,22.0159,18561427,0
+WDC.US,D,20110309,000000,21.827,22.0884,21.2497,21.5353,10967075,0
+WDC.US,D,20110310,000000,21.2013,21.224,20.7268,20.819,7855876,0
+WDC.US,D,20110311,000000,20.3996,20.9995,20.3996,20.8681,5356507,0
+WDC.US,D,20110314,000000,20.6988,20.9474,20.0603,20.491,7469607,0
+WDC.US,D,20110315,000000,19.7694,20.5764,19.5578,20.4381,6583420,0
+WDC.US,D,20110316,000000,20.3452,20.989,19.8359,19.9334,7679815,0
+WDC.US,D,20110317,000000,20.2915,21.0502,19.9394,20.4056,7015851,0
+WDC.US,D,20110318,000000,20.7049,20.8552,20.2658,20.5583,8110525,0
+WDC.US,D,20110321,000000,20.8001,21.1726,20.686,20.8552,5882115,0
+WDC.US,D,20110322,000000,20.8371,20.9995,20.6134,20.7532,3058368,0
+WDC.US,D,20110323,000000,20.7109,21.0071,20.5696,20.8681,4478731,0
+WDC.US,D,20110324,000000,20.989,21.9826,20.8862,21.8927,8956559,0
+WDC.US,D,20110325,000000,21.7771,22.8138,21.595,22.6823,13700010,0
+WDC.US,D,20110328,000000,23.1236,23.1546,22.4677,22.4806,7633412,0
+WDC.US,D,20110329,000000,22.3846,22.4927,22.0688,22.4745,5882384,0
+WDC.US,D,20110330,000000,22.6695,23.0284,22.498,22.8743,5778062,0
+WDC.US,D,20110331,000000,22.8251,22.9309,22.6015,22.6196,5714938,0
+WDC.US,D,20110401,000000,22.7488,23.5468,22.3362,23.1606,7257548,0
+WDC.US,D,20110404,000000,23.2037,23.2868,22.5297,22.6272,5109068,0
+WDC.US,D,20110405,000000,22.5365,22.7556,22.3529,22.4639,5747769,0
+WDC.US,D,20110406,000000,22.5735,22.9309,22.5297,22.8523,5532211,0
+WDC.US,D,20110407,000000,22.7556,23.0518,22.6015,22.9309,4722147,0
+WDC.US,D,20110408,000000,23.7296,24.4777,23.4636,23.5362,10789868,0
+WDC.US,D,20110411,000000,23.5067,23.7606,23.1236,23.5022,5180451,0
+WDC.US,D,20110412,000000,23.373,23.5241,23.0518,23.1304,5652253,0
+WDC.US,D,20110413,000000,23.2249,23.4576,22.7904,22.8387,6944966,0
+WDC.US,D,20110414,000000,22.6634,23.6465,22.504,23.28,8264149,0
+WDC.US,D,20110415,000000,23.2521,23.5067,22.912,23.5022,5415914,0
+WDC.US,D,20110418,000000,23.2392,23.6571,22.7851,23.4576,7467808,0
+WDC.US,D,20110419,000000,23.5732,24.0712,22.8251,23.9676,12145412,0
+WDC.US,D,20110420,000000,24.3779,24.8563,24.2888,24.6583,9773646,0
+WDC.US,D,20110421,000000,24.3062,25.3988,24.1989,25.0172,12677438,0
+WDC.US,D,20110425,000000,24.9379,24.9976,24.4172,24.5442,5974124,0
+WDC.US,D,20110426,000000,24.582,25.0248,24.155,24.7618,7252656,0
+WDC.US,D,20110427,000000,24.5306,24.5306,23.7364,24.1815,5648949,0
+WDC.US,D,20110428,000000,24.0832,24.5011,23.846,24.4097,6074759,0
+WDC.US,D,20110429,000000,24.2888,24.4097,23.6163,24.1422,6063979,0
+WDC.US,D,20110502,000000,24.325,24.3832,23.8626,23.9374,4115528,0
+WDC.US,D,20110503,000000,23.8331,23.9623,23.3548,23.3911,4854259,0
+WDC.US,D,20110504,000000,23.4402,23.4954,22.6869,23.0518,7404421,0
+WDC.US,D,20110505,000000,22.8795,23.1848,22.7163,22.8523,4512820,0
+WDC.US,D,20110506,000000,23.0518,23.5468,23.0518,23.1002,4994893,0
+WDC.US,D,20110509,000000,23.0805,23.3201,22.9309,23.0873,4680933,0
+WDC.US,D,20110510,000000,23.2581,23.6397,23.209,23.5966,5289524,0
+WDC.US,D,20110511,000000,23.5128,23.7666,23.1493,23.3201,3327924,0
+WDC.US,D,20110512,000000,23.4825,23.5732,23.2037,23.3254,3876537,0
+WDC.US,D,20110513,000000,23.209,23.2581,22.7224,22.7428,4573965,0
+WDC.US,D,20110516,000000,22.5901,22.7964,22.0431,22.0688,6376336,0
+WDC.US,D,20110517,000000,21.9237,22.0748,21.5519,22.0272,5866340,0
+WDC.US,D,20110518,000000,21.9902,22.5297,21.8489,22.3362,4232520,0
+WDC.US,D,20110519,000000,22.4503,22.4503,21.6328,22.0491,4664003,0
+WDC.US,D,20110520,000000,22.0083,22.2977,21.9048,21.9237,3039316,0
+WDC.US,D,20110523,000000,21.5353,21.8557,21.4862,21.7469,4284367,0
+WDC.US,D,20110524,000000,21.796,22.2153,21.6509,21.8141,3450094,0
+WDC.US,D,20110525,000000,21.6879,22.0159,21.5406,21.7136,4685312,0
+WDC.US,D,20110526,000000,21.7469,21.8375,21.493,21.6328,5014250,0
+WDC.US,D,20110527,000000,21.7612,21.8746,21.564,21.6668,3505689,0
+WDC.US,D,20110531,000000,21.7,22.2327,21.7,22.2327,4480757,0
+WDC.US,D,20110601,000000,22.1118,22.3158,21.2859,21.3879,6034720,0
+WDC.US,D,20110602,000000,21.4514,21.4794,21.0744,21.2497,4342803,0
+WDC.US,D,20110603,000000,21.0131,21.4665,20.8915,21.2073,5389950,0
+WDC.US,D,20110606,000000,21.0638,21.1786,20.7706,20.819,5620687,0
+WDC.US,D,20110607,000000,20.9701,21.0184,20.7109,20.7396,3743480,0
+WDC.US,D,20110608,000000,20.6134,20.692,20.3225,20.4442,5455874,0
+WDC.US,D,20110609,000000,20.4502,20.6361,20.2129,20.4381,4205653,0
+WDC.US,D,20110610,000000,20.3225,20.8061,20.2915,20.6021,6970568,0
+WDC.US,D,20110613,000000,20.6248,20.7963,20.3452,20.3762,3786930,0
+WDC.US,D,20110614,000000,20.7464,21.5768,20.7328,21.4514,7678483,0
+WDC.US,D,20110615,000000,21.1356,21.6879,20.6988,20.7207,6706941,0
+WDC.US,D,20110616,000000,20.7706,21.1031,20.6248,20.7774,5788913,0
+WDC.US,D,20110617,000000,20.9701,20.9761,20.1487,20.3044,5067280,0
+WDC.US,D,20110620,000000,20.259,20.5764,20.1956,20.3225,3848184,0
+WDC.US,D,20110621,000000,20.6557,21.3471,20.5469,21.1167,3620111,0
+WDC.US,D,20110622,000000,20.9701,21.4061,20.9278,20.9701,4254433,0
+WDC.US,D,20110623,000000,20.7207,22.498,20.7207,22.4503,11260458,0
+WDC.US,D,20110624,000000,22.4503,22.4503,21.2617,21.3403,11196159,0
+WDC.US,D,20110627,000000,21.3539,21.4121,21.0184,21.1726,5821414,0
+WDC.US,D,20110628,000000,21.3162,21.6131,21.2685,21.5882,4364284,0
+WDC.US,D,20110629,000000,21.6607,21.827,21.4794,21.796,4454045,0
+WDC.US,D,20110630,000000,21.8685,22.4148,21.8685,22.0688,5195548,0
+WDC.US,D,20110701,000000,21.9766,22.2939,21.8806,22.2267,3524138,0
+WDC.US,D,20110705,000000,22.1405,22.3582,22.0363,22.3098,3809300,0
+WDC.US,D,20110706,000000,22.3226,22.8871,22.2886,22.6823,5774215,0
+WDC.US,D,20110707,000000,23.4153,23.6707,23.0088,23.3601,6427738,0
+WDC.US,D,20110708,000000,23.2521,23.4697,23.1115,23.3677,5688435,0
+WDC.US,D,20110711,000000,23.0088,23.1115,22.4745,22.5735,5433065,0
+WDC.US,D,20110712,000000,22.6566,22.7556,22.3415,22.4579,3658328,0
+WDC.US,D,20110713,000000,22.6393,22.9649,22.5531,22.6136,2755996,0
+WDC.US,D,20110714,000000,22.711,22.9256,22.3158,22.4806,3865227,0
+WDC.US,D,20110715,000000,22.6393,22.7594,22.4806,22.6075,4028237,0
+WDC.US,D,20110718,000000,22.5901,22.6823,22.0982,22.2886,3321483,0
+WDC.US,D,20110719,000000,22.4745,23.0465,22.4677,22.8871,4185396,0
+WDC.US,D,20110720,000000,23.0405,23.28,22.6937,23.1002,6189316,0
+WDC.US,D,20110721,000000,21.8375,21.8557,21.0502,21.3101,18248328,0
+WDC.US,D,20110722,000000,21.5406,23.215,21.4733,23.0737,16885266,0
+WDC.US,D,20110725,000000,22.9899,22.9899,22.3362,22.3846,7292840,0
+WDC.US,D,20110726,000000,22.4503,22.5667,22.0431,22.1118,7875760,0
+WDC.US,D,20110727,000000,22.0219,22.0431,21.4121,21.5406,6234186,0
+WDC.US,D,20110728,000000,21.626,21.8632,21.3721,21.4386,4041430,0
+WDC.US,D,20110729,000000,21.2383,21.4862,20.8431,20.9028,7503633,0
+WDC.US,D,20110801,000000,21.2315,21.4575,20.7207,20.9587,5507345,0
+WDC.US,D,20110802,000000,20.7109,20.8802,19.8835,19.8835,8223228,0
+WDC.US,D,20110803,000000,19.8729,20.1276,19.3062,20.1102,9351184,0
+WDC.US,D,20110804,000000,19.8057,19.8057,18.7705,18.8052,7249789,0
+WDC.US,D,20110805,000000,19.072,19.2299,18.0035,18.5256,11312016,0
+WDC.US,D,20110808,000000,17.7065,18.1614,17.0151,17.6597,16557081,0
+WDC.US,D,20110809,000000,17.7874,18.4554,17.3937,18.3919,14922685,0
+WDC.US,D,20110810,000000,17.9068,18.2695,17.4768,17.6597,12380040,0
+WDC.US,D,20110811,000000,17.8108,18.7871,17.804,18.4765,9114212,0
+WDC.US,D,20110812,000000,18.6533,19.0002,18.5151,18.6239,7096887,0
+WDC.US,D,20110815,000000,18.7569,19.0916,18.6896,19.0916,3084757,0
+WDC.US,D,20110816,000000,18.8392,19.1437,18.6299,18.8392,6285923,0
+WDC.US,D,20110817,000000,19.0175,19.0228,17.9325,18.1992,6801362,0
+WDC.US,D,20110818,000000,17.2766,17.4262,16.2263,16.8822,9306681,0
+WDC.US,D,20110819,000000,16.6343,16.8633,15.9157,16.0192,10610819,0
+WDC.US,D,20110822,000000,16.4205,16.5739,16.0071,16.0819,7742188,0
+WDC.US,D,20110823,000000,16.1628,16.7363,16.0767,16.7242,6842063,0
+WDC.US,D,20110824,000000,16.6819,16.9554,16.4046,16.9313,5311851,0
+WDC.US,D,20110825,000000,16.9554,17.1799,16.6706,16.7484,6579457,0
+WDC.US,D,20110826,000000,16.6456,17.2169,16.4273,17.161,4511723,0
+WDC.US,D,20110829,000000,17.4043,17.6597,17.2766,17.6597,3037918,0
+WDC.US,D,20110830,000000,17.5728,18.0949,17.362,17.9733,5860755,0
+WDC.US,D,20110831,000000,18.0481,18.2158,17.6725,17.8886,6335322,0
+WDC.US,D,20110901,000000,17.8584,18.1493,17.3869,17.4096,5152962,0
+WDC.US,D,20110902,000000,16.966,17.1557,16.4991,16.6456,3540410,0
+WDC.US,D,20110906,000000,16.0872,16.6706,15.9437,16.6456,6063675,0
+WDC.US,D,20110907,000000,16.8572,17.3937,16.8149,17.2826,7232036,0
+WDC.US,D,20110908,000000,17.2373,17.5675,16.9607,17.1731,5918693,0
+WDC.US,D,20110909,000000,16.9963,17.6597,16.7915,17.2645,10792012,0
+WDC.US,D,20110912,000000,16.9721,17.7254,16.9721,17.5071,6264702,0
+WDC.US,D,20110913,000000,17.5252,17.8705,17.3741,17.6725,5024256,0
+WDC.US,D,20110914,000000,17.804,18.1992,17.5312,17.9559,7703701,0
+WDC.US,D,20110915,000000,18.1728,18.3246,17.9438,18.2355,4139517,0
+WDC.US,D,20110916,000000,18.3193,18.4644,17.9793,18.2415,4450918,0
+WDC.US,D,20110919,000000,17.8524,17.9612,17.4451,17.7549,5276510,0
+WDC.US,D,20110920,000000,17.9068,17.9068,17.161,17.1799,4994579,0
+WDC.US,D,20110921,000000,17.3242,17.4957,16.7665,16.7726,7187410,0
+WDC.US,D,20110922,000000,16.1832,16.2882,15.414,15.7472,8936197,0
+WDC.US,D,20110923,000000,15.6384,16.1348,15.4986,16.0381,5252567,0
+WDC.US,D,20110926,000000,16.1228,16.8882,15.9898,16.8572,7463840,0
+WDC.US,D,20110927,000000,17.1731,17.5675,16.9366,17.0431,5147600,0
+WDC.US,D,20110928,000000,17.1368,17.1799,16.3532,16.3834,7461187,0
+WDC.US,D,20110929,000000,16.7363,16.7605,15.85,16.2202,6597610,0
+WDC.US,D,20110930,000000,15.8885,16.057,15.5523,15.6021,5844634,0
+WDC.US,D,20111003,000000,15.5462,15.5772,14.9107,14.9228,8496356,0
+WDC.US,D,20111004,000000,14.6251,15.4087,14.5594,15.3958,6474130,0
+WDC.US,D,20111005,000000,15.445,16.4862,15.4019,16.3472,7923057,0
+WDC.US,D,20111006,000000,16.3192,16.9434,16.2882,16.6706,6615764,0
+WDC.US,D,20111007,000000,16.7801,16.8225,16.1673,16.3419,7860078,0
+WDC.US,D,20111010,000000,16.6819,17.0756,16.6819,16.9434,7734072,0
+WDC.US,D,20111011,000000,16.833,17.8818,16.8036,17.5184,12006011,0
+WDC.US,D,20111012,000000,17.6793,17.7481,16.595,16.7114,13514674,0
+WDC.US,D,20111013,000000,16.4273,17.5441,16.4205,17.3869,8392798,0
+WDC.US,D,20111014,000000,17.7375,17.7413,16.9192,17.192,6642107,0
+WDC.US,D,20111017,000000,16.2263,16.4273,15.8333,15.9218,10875045,0
+WDC.US,D,20111018,000000,15.8621,16.5739,15.0369,16.3419,15078460,0
+WDC.US,D,20111019,000000,16.2089,16.2384,14.5155,14.8253,23596129,0
+WDC.US,D,20111020,000000,13.7342,15.9958,13.7342,15.7472,24210046,0
+WDC.US,D,20111021,000000,15.3535,16.2263,15.284,15.7533,15079905,0
+WDC.US,D,20111024,000000,15.7797,16.595,15.7661,16.5315,10761783,0
+WDC.US,D,20111025,000000,16.3192,16.4741,15.9361,15.9898,6218072,0
+WDC.US,D,20111026,000000,16.3419,17.1731,16.1054,16.9313,12198242,0
+WDC.US,D,20111027,000000,17.4889,17.5675,16.2384,16.6343,15396059,0
+WDC.US,D,20111028,000000,16.7665,16.7915,16.3532,16.561,9537044,0
+WDC.US,D,20111031,000000,16.3419,16.7915,16.1628,16.1628,7297075,0
+WDC.US,D,20111101,000000,15.5591,16.2943,15.5183,16.0767,10974550,0
+WDC.US,D,20111102,000000,16.3782,16.7439,16.0253,16.5663,11075178,0
+WDC.US,D,20111103,000000,16.7061,17.3431,16.6079,17.2509,9373930,0
+WDC.US,D,20111104,000000,17.0091,17.2207,16.7915,16.9554,8351542,0
+WDC.US,D,20111107,000000,16.8995,17.0287,16.5429,16.7915,9483713,0
+WDC.US,D,20111108,000000,16.9252,17.0355,16.5376,16.8572,9641077,0
+WDC.US,D,20111109,000000,16.3593,16.5663,15.7177,15.7797,7638442,0
+WDC.US,D,20111110,000000,15.9958,16.0253,15.1775,15.6444,8981582,0
+WDC.US,D,20111111,000000,15.8281,16.2641,15.7601,16.1492,4506101,0
+WDC.US,D,20111114,000000,16.0449,16.2202,15.85,15.9792,3010923,0
+WDC.US,D,20111115,000000,15.4873,15.6286,15.1775,15.1964,12147401,0
+WDC.US,D,20111116,000000,15.6286,16.7167,15.4382,16.2693,17377954,0
+WDC.US,D,20111117,000000,16.2263,16.2573,15.1578,15.3248,11535072,0
+WDC.US,D,20111118,000000,15.5054,16.1628,15.5054,15.7956,9291539,0
+WDC.US,D,20111121,000000,15.723,16.094,15.2621,15.8394,8552541,0
+WDC.US,D,20111122,000000,15.7344,15.8024,15.4268,15.6384,6009001,0
+WDC.US,D,20111123,000000,15.655,16.0646,15.4268,15.5243,6697624,0
+WDC.US,D,20111125,000000,15.4502,15.615,15.1397,15.1654,2630816,0
+WDC.US,D,20111128,000000,15.6732,16.3049,15.6339,16.1107,6247886,0
+WDC.US,D,20111129,000000,16.4741,16.9781,16.3192,16.6887,10044182,0
+WDC.US,D,20111130,000000,17.3673,17.7254,17.2169,17.6332,11860951,0
+WDC.US,D,20111201,000000,17.5184,17.8108,17.2902,17.7413,7620503,0
+WDC.US,D,20111202,000000,19.715,20.259,18.8589,19.072,21996494,0
+WDC.US,D,20111205,000000,19.449,19.7747,19.279,19.4158,13636671,0
+WDC.US,D,20111206,000000,19.4664,19.5578,19.0002,19.2178,7340732,0
+WDC.US,D,20111207,000000,19.1037,19.4362,18.7629,19.3017,6982418,0
+WDC.US,D,20111208,000000,19.1037,19.5147,18.9027,19.1264,8049757,0
+WDC.US,D,20111209,000000,19.1505,19.8835,19.0788,19.6409,5246716,0
+WDC.US,D,20111212,000000,19.5268,19.6183,18.9495,19.3765,6296668,0
+WDC.US,D,20111213,000000,19.4362,19.5344,18.7191,18.8392,5517021,0
+WDC.US,D,20111214,000000,18.8528,18.8528,18.2158,18.5075,5506394,0
+WDC.US,D,20111215,000000,18.7765,18.8914,18.4947,18.6035,3995520,0
+WDC.US,D,20111216,000000,18.7705,19.2125,18.6896,18.7765,6511059,0
+WDC.US,D,20111219,000000,18.8914,19.0175,18.4765,18.5846,3675048,0
+WDC.US,D,20111220,000000,18.8528,19.5344,18.8052,19.3462,4979911,0
+WDC.US,D,20111221,000000,19.2299,19.2299,18.58,19.0463,4138824,0
+WDC.US,D,20111222,000000,19.0916,19.4717,19.0856,19.2344,3653877,0
+WDC.US,D,20111223,000000,19.3462,19.4959,19.0289,19.4959,2620408,0
+WDC.US,D,20111227,000000,19.3462,19.449,18.8914,18.9443,4125408,0
+WDC.US,D,20111228,000000,19.0123,19.2178,18.4493,18.6601,4029215,0
+WDC.US,D,20111229,000000,18.7025,18.9027,18.5196,18.8657,2387000,0
+WDC.US,D,20111230,000000,18.8589,19.0062,18.7705,18.7765,2605153,0
+WDC.US,D,20120103,000000,19.0349,19.2072,18.7705,18.7939,4552011,0
+WDC.US,D,20120104,000000,18.7191,19.0175,18.4947,18.9866,7204300,0
+WDC.US,D,20120105,000000,19.6787,20.3089,19.5744,19.8729,11677952,0
+WDC.US,D,20120106,000000,19.922,20.6406,19.7633,20.3165,7442175,0
+WDC.US,D,20120109,000000,20.2424,20.6406,20.0535,20.4706,7299137,0
+WDC.US,D,20120110,000000,20.7328,21.0131,20.3225,20.3399,8345438,0
+WDC.US,D,20120111,000000,20.2258,20.3044,19.8835,20.2371,5684269,0
+WDC.US,D,20120112,000000,20.2424,20.5764,20.2024,20.5401,5869086,0
+WDC.US,D,20120113,000000,20.3165,20.5401,19.9878,20.2318,3964697,0
+WDC.US,D,20120117,000000,20.5159,20.6021,19.947,20.0739,5802724,0
+WDC.US,D,20120118,000000,20.1223,20.5159,20.0112,20.4192,4923268,0
+WDC.US,D,20120119,000000,20.4555,20.8371,20.4056,20.596,6994950,0
+WDC.US,D,20120120,000000,20.6021,21.0305,20.5832,21.0184,7710817,0
+WDC.US,D,20120123,000000,21.0502,21.224,20.5469,21.057,8418833,0
+WDC.US,D,20120124,000000,21.8557,22.9611,21.7892,22.371,21643210,0
+WDC.US,D,20120125,000000,22.3529,22.7224,21.8995,22.6869,8637984,0
+WDC.US,D,20120126,000000,22.7163,22.8017,22.2622,22.4503,5293688,0
+WDC.US,D,20120127,000000,22.4806,22.5796,22.1405,22.4745,4581861,0
+WDC.US,D,20120130,000000,22.2886,22.4088,21.9826,22.365,3508058,0
+WDC.US,D,20120131,000000,22.5297,22.5592,21.8632,22.0491,5757247,0
+WDC.US,D,20120201,000000,22.9475,23.3548,22.8999,23.0684,12067899,0
+WDC.US,D,20120202,000000,23.1002,23.1002,22.6989,22.7904,5598868,0
+WDC.US,D,20120203,000000,23.0027,23.4954,22.9438,23.4017,3840072,0
+WDC.US,D,20120206,000000,23.3314,23.5067,22.9831,23.4878,3939335,0
+WDC.US,D,20120207,000000,23.2929,23.7976,23.2521,23.586,4951073,0
+WDC.US,D,20120208,000000,23.8951,24.6152,23.8331,24.1248,7765051,0
+WDC.US,D,20120209,000000,24.1248,24.1815,23.4636,23.7727,4946658,0
+WDC.US,D,20120210,000000,23.3677,23.5407,23.1667,23.3964,4657118,0
+WDC.US,D,20120213,000000,23.5792,23.7062,22.9438,23.1546,4935663,0
+WDC.US,D,20120214,000000,23.0586,23.8823,23.0329,23.7425,5046012,0
+WDC.US,D,20120215,000000,23.7606,23.9623,23.1909,23.2317,4327551,0
+WDC.US,D,20120216,000000,23.3125,24.6893,23.246,24.6205,7538817,0
+WDC.US,D,20120217,000000,24.6583,24.6893,24.1248,24.5374,4568883,0
+WDC.US,D,20120221,000000,24.5374,24.7089,24.2329,24.4097,2998435,0
+WDC.US,D,20120222,000000,24.282,24.4354,23.9986,23.9986,3302780,0
+WDC.US,D,20120223,000000,23.9623,24.1928,23.5792,24.0832,3540946,0
+WDC.US,D,20120224,000000,24.1127,24.39,24.0213,24.1301,2271740,0
+WDC.US,D,20120227,000000,23.9019,24.1301,23.1795,23.5301,7042285,0
+WDC.US,D,20120228,000000,23.6518,24.0712,23.3057,23.8883,8541002,0
+WDC.US,D,20120229,000000,24.3628,24.8245,23.6337,23.8105,10438190,0
+WDC.US,D,20120301,000000,23.8823,24.3198,23.7364,24.1815,6619414,0
+WDC.US,D,20120302,000000,24.2661,24.7429,23.3314,23.6163,10364248,0
+WDC.US,D,20120305,000000,23.4357,23.6941,23.0224,23.3374,7379525,0
+WDC.US,D,20120306,000000,22.8183,23.0088,22.4148,22.5796,5052865,0
+WDC.US,D,20120307,000000,22.6823,23.0329,22.6755,22.9687,9112382,0
+WDC.US,D,20120308,000000,23.1848,23.682,23.1304,23.6465,4770999,0
+WDC.US,D,20120309,000000,23.6941,24.5752,23.4455,24.4596,11211208,0
+WDC.US,D,20120312,000000,24.2661,24.4596,23.9563,24.0402,6637949,0
+WDC.US,D,20120313,000000,24.2933,24.4656,24.0213,24.3583,5243900,0
+WDC.US,D,20120314,000000,24.4029,24.5691,23.7546,24.0402,6009158,0
+WDC.US,D,20120315,000000,24.0712,24.2661,23.5468,23.5792,10129389,0
+WDC.US,D,20120316,000000,23.5611,23.6518,23.0805,23.209,8703767,0
+WDC.US,D,20120319,000000,23.2982,23.4455,23.0873,23.1667,4437311,0
+WDC.US,D,20120320,000000,22.9475,23.8105,22.8999,23.7062,7111191,0
+WDC.US,D,20120321,000000,23.6896,24.0712,23.6631,23.9306,5562999,0
+WDC.US,D,20120322,000000,24.4822,25.7184,24.2525,25.5136,17951314,0
+WDC.US,D,20120323,000000,25.5008,25.9436,25.2522,25.7441,9943863,0
+WDC.US,D,20120326,000000,25.902,25.9693,25.4948,25.8408,7349308,0
+WDC.US,D,20120327,000000,25.933,26.1446,25.6837,25.7562,5239516,0
+WDC.US,D,20120328,000000,25.7252,25.964,25.2469,25.5824,5710461,0
+WDC.US,D,20120329,000000,25.7252,25.7932,25.0761,25.4834,5274506,0
+WDC.US,D,20120330,000000,25.5325,25.6965,24.9265,25.1071,6680697,0
+WDC.US,D,20120402,000000,25.0897,25.4948,24.6893,25.423,6407818,0
+WDC.US,D,20120403,000000,25.4184,25.5824,24.9545,25.2522,4976529,0
+WDC.US,D,20120404,000000,24.962,25.0897,24.7029,25.0421,4511913,0
+WDC.US,D,20120405,000000,24.6893,24.7263,23.8566,24.1482,8404969,0
+WDC.US,D,20120409,000000,23.8694,24.4596,23.676,24.0787,5802254,0
+WDC.US,D,20120410,000000,23.985,24.1618,23.1606,23.215,6419938,0
+WDC.US,D,20120411,000000,23.4455,23.5407,23.0329,23.1848,4229942,0
+WDC.US,D,20120412,000000,23.2037,23.846,23.1848,23.7727,4563297,0
+WDC.US,D,20120413,000000,23.7606,24.1369,23.6518,23.6707,4519516,0
+WDC.US,D,20120416,000000,23.9178,24.4354,23.7425,24.0047,7148104,0
+WDC.US,D,20120417,000000,24.2147,24.5752,23.9676,23.9676,8537270,0
+WDC.US,D,20120418,000000,24.4354,25.5197,24.2465,25.2129,12504194,0
+WDC.US,D,20120419,000000,25.126,25.902,24.9311,25.5076,11252082,0
+WDC.US,D,20120420,000000,25.5136,25.5136,25.0112,25.1396,8885393,0
+WDC.US,D,20120423,000000,24.8419,25.296,24.7671,25.126,4337608,0
+WDC.US,D,20120424,000000,25.0421,25.2643,24.7195,25.1396,5445978,0
+WDC.US,D,20120425,000000,25.3081,26.5088,25.2348,26.1688,9595168,0
+WDC.US,D,20120426,000000,26.4907,26.9569,26.2708,26.7514,9187857,0
+WDC.US,D,20120427,000000,23.5362,23.9374,22.6869,23.0088,30568521,0
+WDC.US,D,20120430,000000,23.215,23.8037,23.1848,23.5407,13630635,0
+WDC.US,D,20120501,000000,23.4636,24.4777,23.4508,24.2888,10871037,0
+WDC.US,D,20120502,000000,24.1422,24.715,24.0402,24.588,9463646,0
+WDC.US,D,20120503,000000,24.6024,24.6961,23.4402,23.8037,10452240,0
+WDC.US,D,20120504,000000,23.5966,23.7931,23.246,23.586,9382456,0
+WDC.US,D,20120507,000000,23.0941,23.9178,23.0163,23.7478,11024522,0
+WDC.US,D,20120508,000000,23.5966,23.8037,23.2203,23.7425,10219392,0
+WDC.US,D,20120509,000000,23.4455,24.4414,23.1795,24.2329,9872711,0
+WDC.US,D,20120510,000000,24.3832,24.9265,24.2147,24.715,11045515,0
+WDC.US,D,20120511,000000,24.4822,24.6764,24.2268,24.4467,6463319,0
+WDC.US,D,20120514,000000,24.2404,24.4709,23.8331,24.2193,5188694,0
+WDC.US,D,20120515,000000,24.1422,24.5941,24.0712,24.2404,5887210,0
+WDC.US,D,20120516,000000,24.39,24.4293,23.3473,23.4357,6159818,0
+WDC.US,D,20120517,000000,23.4878,23.6163,22.4148,22.4866,5529416,0
+WDC.US,D,20120518,000000,22.5425,22.5947,20.9587,21.0252,13160606,0
+WDC.US,D,20120521,000000,21.2738,21.9176,20.9278,21.8141,8408599,0
+WDC.US,D,20120522,000000,21.2791,21.2791,20.2537,20.9353,13471672,0
+WDC.US,D,20120523,000000,20.596,20.8681,20.2726,20.686,10433114,0
+WDC.US,D,20120524,000000,20.7963,20.7963,20.3346,20.522,7525341,0
+WDC.US,D,20120525,000000,20.4442,20.8862,20.426,20.7532,6636542,0
+WDC.US,D,20120529,000000,20.1381,20.5159,20.0172,20.1223,12339902,0
+WDC.US,D,20120530,000000,20.0739,20.086,19.449,19.5525,12049500,0
+WDC.US,D,20120531,000000,19.0788,19.3976,18.8113,19.0402,14447573,0
+WDC.US,D,20120601,000000,18.4947,19.1037,18.166,18.2634,8332834,0
+WDC.US,D,20120604,000000,18.3027,18.5256,17.7745,18.138,6646282,0
+WDC.US,D,20120605,000000,18.0481,18.3632,18.0088,18.1561,6209398,0
+WDC.US,D,20120606,000000,18.3435,18.8392,18.3435,18.7705,4385995,0
+WDC.US,D,20120607,000000,18.8785,18.9866,18.5634,18.6957,10988060,0
+WDC.US,D,20120608,000000,18.6035,19.0402,18.6035,18.9443,4481419,0
+WDC.US,D,20120611,000000,19.2405,19.2473,18.5695,18.5974,7846658,0
+WDC.US,D,20120612,000000,18.4999,18.5748,17.9975,18.5256,7214037,0
+WDC.US,D,20120613,000000,18.4818,18.9208,18.3148,18.4032,5454617,0
+WDC.US,D,20120614,000000,18.3435,18.4947,18.144,18.3193,3857751,0
+WDC.US,D,20120615,000000,18.3866,18.642,18.2959,18.6178,4898811,0
+WDC.US,D,20120618,000000,18.5151,18.713,18.2831,18.5332,3730655,0
+WDC.US,D,20120619,000000,18.6662,18.8113,18.2959,18.7191,5282515,0
+WDC.US,D,20120620,000000,18.713,18.9314,18.5385,18.738,3825361,0
+WDC.US,D,20120621,000000,18.4999,18.6601,17.7745,17.8169,8176882,0
+WDC.US,D,20120622,000000,17.8221,18.1493,17.804,18.0156,9447056,0
+WDC.US,D,20120625,000000,17.7481,18.0367,17.3544,17.5494,4167830,0
+WDC.US,D,20120626,000000,17.6529,17.9975,17.5917,17.6725,5537580,0
+WDC.US,D,20120627,000000,17.7481,18.1206,17.5728,18.0768,4949404,0
+WDC.US,D,20120628,000000,17.3741,17.7186,17.1731,17.47,13373592,0
+WDC.US,D,20120629,000000,17.8886,18.5748,17.7375,18.4879,12124657,0
+WDC.US,D,20120702,000000,18.5574,18.5574,17.9438,18.1025,5342110,0
+WDC.US,D,20120703,000000,18.138,18.8226,18.0768,18.7939,3845741,0
+WDC.US,D,20120705,000000,18.744,18.8392,18.5075,18.611,6049320,0
+WDC.US,D,20120706,000000,18.2831,18.8725,18.2287,18.8165,9468568,0
+WDC.US,D,20120709,000000,18.7191,19.2246,18.6533,19.1264,8178184,0
+WDC.US,D,20120710,000000,19.2646,19.8555,19.2072,19.4158,11346105,0
+WDC.US,D,20120711,000000,19.3863,19.5805,18.9866,19.1067,6309276,0
+WDC.US,D,20120712,000000,18.9805,19.1823,18.6239,19.0175,4223519,0
+WDC.US,D,20120713,000000,19.1067,19.2473,18.9261,19.1551,4279481,0
+WDC.US,D,20120716,000000,19.0349,19.3138,18.9314,19.1823,3280340,0
+WDC.US,D,20120717,000000,19.3462,19.4959,19.1067,19.3908,6825357,0
+WDC.US,D,20120718,000000,19.4294,20.5333,19.3704,20.259,10793626,0
+WDC.US,D,20120719,000000,20.4442,20.4555,19.715,19.8427,7500258,0
+WDC.US,D,20120720,000000,19.7392,19.947,19.4226,19.4558,6121828,0
+WDC.US,D,20120723,000000,19.0976,19.6908,18.9027,19.5805,5942427,0
+WDC.US,D,20120724,000000,19.5578,19.5692,19.05,19.2714,7202205,0
+WDC.US,D,20120725,000000,19.2473,19.8729,19.0599,19.6953,11584761,0
+WDC.US,D,20120726,000000,23.1062,24.7973,23.0518,23.8226,34309290,0
+WDC.US,D,20120727,000000,23.7976,24.3062,23.4757,24.2147,11638397,0
+WDC.US,D,20120730,000000,24.3318,24.7195,23.9623,24.3689,9691318,0
+WDC.US,D,20120731,000000,23.877,24.5306,23.7062,24.1248,8914488,0
+WDC.US,D,20120801,000000,24.4029,24.4527,23.7546,23.9132,5937971,0
+WDC.US,D,20120802,000000,23.7727,24.5487,23.6095,24.2049,6302454,0
+WDC.US,D,20120803,000000,24.6832,24.9794,24.4172,24.8699,6256541,0
+WDC.US,D,20120806,000000,24.9265,25.1676,24.6651,25.0248,4344947,0
+WDC.US,D,20120807,000000,25.2771,25.4774,25.1509,25.327,5857922,0
+WDC.US,D,20120808,000000,25.2522,25.7766,25.0588,25.3912,7076998,0
+WDC.US,D,20120809,000000,25.5885,26.1574,25.4887,26.1023,6594755,0
+WDC.US,D,20120810,000000,26.0214,26.7876,25.8408,26.6849,8190274,0
+WDC.US,D,20120813,000000,26.6849,26.9758,26.502,26.8851,6850975,0
+WDC.US,D,20120814,000000,26.9342,27.1458,26.5693,26.6909,6807534,0
+WDC.US,D,20120815,000000,26.7393,26.8806,26.4484,26.7937,5765148,0
+WDC.US,D,20120816,000000,26.8488,27.5818,26.799,27.5455,6669707,0
+WDC.US,D,20120817,000000,27.3521,27.8697,27.3407,27.5886,5618390,0
+WDC.US,D,20120820,000000,27.5652,27.6067,27.1586,27.4926,4212306,0
+WDC.US,D,20120821,000000,27.5349,27.5349,26.8133,27.0921,5245394,0
+WDC.US,D,20120822,000000,26.8609,27.1329,26.4839,26.9954,5310406,0
+WDC.US,D,20120823,000000,26.842,26.842,25.995,26.3751,8706698,0
+WDC.US,D,20120824,000000,26.3577,26.5345,26.0607,26.4657,5481723,0
+WDC.US,D,20120827,000000,26.6365,26.8972,26.1688,26.5625,3521935,0
+WDC.US,D,20120828,000000,26.3509,26.5466,26.004,26.3879,4767131,0
+WDC.US,D,20120829,000000,26.3811,26.5088,26.029,26.3879,2531544,0
+WDC.US,D,20120830,000000,26.2239,26.2315,25.3731,25.5386,7225441,0
+WDC.US,D,20120831,000000,25.6799,26.0705,25.0897,25.3671,6039566,0
+WDC.US,D,20120904,000000,25.525,25.8899,25.3021,25.6738,4128535,0
+WDC.US,D,20120905,000000,25.5885,25.6799,25.1744,25.3791,5042236,0
+WDC.US,D,20120906,000000,25.0248,26.205,24.8457,26.1514,7868410,0
+WDC.US,D,20120907,000000,25.902,25.933,25.3331,25.3912,5910781,0
+WDC.US,D,20120910,000000,25.259,25.5824,24.9545,24.9794,7904032,0
+WDC.US,D,20120911,000000,25.0482,25.8167,24.9091,25.6285,9960515,0
+WDC.US,D,20120912,000000,25.5076,26.0668,25.0482,25.1608,7567625,0
+WDC.US,D,20120913,000000,25.0361,25.9376,24.4656,25.8287,9179840,0
+WDC.US,D,20120914,000000,26.3577,26.8738,24.6024,24.9091,17845100,0
+WDC.US,D,20120917,000000,24.9915,25.0044,23.846,23.9503,11732837,0
+WDC.US,D,20120918,000000,23.9374,24.2049,23.6707,23.877,8319669,0
+WDC.US,D,20120919,000000,24.0213,24.1127,23.4757,23.7001,7078602,0
+WDC.US,D,20120920,000000,23.5966,23.8566,23.3835,23.7001,5023341,0
+WDC.US,D,20120921,000000,23.9178,24.5691,23.8392,24.3628,11338093,0
+WDC.US,D,20120924,000000,24.0832,24.4822,23.8694,24.2759,9305143,0
+WDC.US,D,20120925,000000,24.526,24.7369,23.9374,24.0545,7676073,0
+WDC.US,D,20120926,000000,23.9911,24.0712,23.3624,23.5672,6235689,0
+WDC.US,D,20120927,000000,23.6488,24.1996,23.6065,24.1618,4377078,0
+WDC.US,D,20120928,000000,24.0349,24.1067,23.5271,23.6435,6522955,0
+WDC.US,D,20121001,000000,23.6374,24.0205,23.2536,23.2725,4796540,0
+WDC.US,D,20121002,000000,23.5044,23.6306,23.0805,23.3004,4772852,0
+WDC.US,D,20121003,000000,23.3971,23.4848,22.8561,22.9536,4753423,0
+WDC.US,D,20121004,000000,23.0284,23.3858,22.7473,23.1916,4911680,0
+WDC.US,D,20121005,000000,23.3072,23.3858,23.1236,23.1916,5655899,0
+WDC.US,D,20121008,000000,23.1433,23.6065,23.0224,23.4039,4205629,0
+WDC.US,D,20121009,000000,23.3072,23.4236,22.6166,22.7027,4803875,0
+WDC.US,D,20121010,000000,22.6672,22.844,22.1526,22.2033,4826348,0
+WDC.US,D,20121011,000000,22.3378,22.844,22.3136,22.3378,3046919,0
+WDC.US,D,20121012,000000,21.7234,22.0816,21.5262,21.9887,7254583,0
+WDC.US,D,20121015,000000,21.9751,22.0423,21.4529,21.8247,4246218,0
+WDC.US,D,20121016,000000,21.9403,22.3242,21.9282,22.1904,4190654,0
+WDC.US,D,20121017,000000,22.1285,22.2698,21.8678,22.1224,3786369,0
+WDC.US,D,20121018,000000,22.0484,22.1224,21.6637,21.7038,4152047,0
+WDC.US,D,20121019,000000,21.6093,21.7038,21.2126,21.2927,4846556,0
+WDC.US,D,20121022,000000,21.459,21.6917,21.1726,21.5376,5834998,0
+WDC.US,D,20121023,000000,19.8404,21.459,19.6878,21.0184,18932253,0
+WDC.US,D,20121024,000000,20.9331,21.0298,20.451,20.6104,7385034,0
+WDC.US,D,20121025,000000,20.7872,21.0494,20.6376,20.9988,5435521,0
+WDC.US,D,20121026,000000,20.9572,21.2021,20.7124,20.828,6041480,0
+WDC.US,D,20121031,000000,20.7986,21.1726,20.723,20.8953,6011822,0
+WDC.US,D,20121101,000000,20.9399,21.7091,20.9399,21.6161,5062058,0
+WDC.US,D,20121102,000000,21.7038,21.8118,21.4499,21.4877,5795497,0
+WDC.US,D,20121105,000000,21.335,21.9335,21.3298,21.7091,4340550,0
+WDC.US,D,20121106,000000,21.8247,22.6846,21.771,22.6098,7423994,0
+WDC.US,D,20121107,000000,22.4473,22.4526,21.5315,21.5481,6309928,0
+WDC.US,D,20121108,000000,21.5542,21.7514,21.2451,21.2693,5176443,0
+WDC.US,D,20121109,000000,21.2557,21.7476,21.2187,21.434,3870775,0
+WDC.US,D,20121112,000000,21.4688,21.592,20.9988,21.2043,3429959,0
+WDC.US,D,20121113,000000,21.0237,21.4401,20.794,21.1718,4474000,0
+WDC.US,D,20121114,000000,21.2497,21.3547,20.6104,20.6656,5101858,0
+WDC.US,D,20121115,000000,20.7676,20.9686,20.5484,20.6656,4404329,0
+WDC.US,D,20121116,000000,20.6754,21.1522,20.5175,21.1091,4797179,0
+WDC.US,D,20121119,000000,21.3116,21.5738,21.2126,21.3675,3434590,0
+WDC.US,D,20121120,000000,21.298,21.434,20.5915,20.8106,5578849,0
+WDC.US,D,20121121,000000,20.8953,21.0494,20.7676,20.9882,4127305,0
+WDC.US,D,20121123,000000,21.1522,21.5428,20.9882,21.4212,2288399,0
+WDC.US,D,20121126,000000,21.3947,21.873,21.2247,21.861,4587702,0
+WDC.US,D,20121127,000000,21.7937,21.9101,21.1726,21.1786,5504448,0
+WDC.US,D,20121128,000000,21.0298,21.1295,20.4668,20.6958,5591066,0
+WDC.US,D,20121129,000000,20.8167,20.8726,20.3822,20.7079,6994200,0
+WDC.US,D,20121130,000000,20.6958,20.9013,20.3882,20.4071,6812627,0
+WDC.US,D,20121203,000000,20.5175,20.8401,20.2991,20.3943,5643449,0
+WDC.US,D,20121204,000000,20.3943,20.6157,20.2628,20.5069,6684473,0
+WDC.US,D,20121205,000000,21.1658,22.4949,20.8348,21.9955,16884051,0
+WDC.US,D,20121206,000000,22.0355,22.7345,21.969,22.6483,8469301,0
+WDC.US,D,20121207,000000,22.7473,23.0156,22.4995,22.9536,7131793,0
+WDC.US,D,20121210,000000,23.0027,23.809,22.9173,23.4719,7088788,0
+WDC.US,D,20121211,000000,23.6865,23.6971,22.9967,23.2944,7729035,0
+WDC.US,D,20121212,000000,23.0722,23.4667,22.9219,23.2657,6554033,0
+WDC.US,D,20121213,000000,23.1848,23.552,23.1289,23.2468,4896265,0
+WDC.US,D,20121214,000000,23.2037,23.3004,23.0065,23.215,4845384,0
+WDC.US,D,20121217,000000,23.3571,23.552,23.1909,23.3752,4605693,0
+WDC.US,D,20121218,000000,23.5906,24.3863,23.4735,24.3349,9169951,0
+WDC.US,D,20121219,000000,24.5812,25.466,24.5812,25.3157,14090182,0
+WDC.US,D,20121220,000000,25.1018,26.0093,25.0414,25.9073,11712618,0
+WDC.US,D,20121221,000000,25.5824,25.8763,25.2242,25.865,18668799,0
+WDC.US,D,20121224,000000,25.7471,25.8023,25.3958,25.692,2364988,0
+WDC.US,D,20121226,000000,25.8711,26.2678,25.8257,25.865,3857901,0
+WDC.US,D,20121227,000000,25.8076,25.9489,25.4615,25.8514,4714659,0
+WDC.US,D,20121228,000000,25.6806,25.797,25.4766,25.4766,2518932,0
+WDC.US,D,20121231,000000,25.4615,26.202,25.3489,26.1098,4253662,0
+WDC.US,D,20130102,000000,26.7287,27.1738,26.3426,26.6939,7203209,0
+WDC.US,D,20130103,000000,26.5473,26.9682,26.3486,26.4363,4846788,0
+WDC.US,D,20130104,000000,26.5088,26.5761,26.1242,26.3486,4451651,0
+WDC.US,D,20130107,000000,26.1892,26.7083,26.1174,26.3615,5319006,0
+WDC.US,D,20130108,000000,26.1778,26.4227,25.5771,25.797,6184967,0
+WDC.US,D,20130109,000000,26.1778,27.0143,26.1098,26.9138,9383912,0
+WDC.US,D,20130110,000000,26.8904,27.1926,26.8299,27.136,7037483,0
+WDC.US,D,20130111,000000,27.1541,27.3445,26.972,27.0264,4515130,0
+WDC.US,D,20130114,000000,27.0015,27.606,26.7483,27.4684,7112461,0
+WDC.US,D,20130115,000000,27.136,27.609,26.9138,27.5538,5414476,0
+WDC.US,D,20130116,000000,27.3702,28.0465,27.3551,27.8425,5545048,0
+WDC.US,D,20130117,000000,27.8425,28.051,27.6876,27.7866,4358416,0
+WDC.US,D,20130118,000000,27.7987,27.8289,27.1926,27.5357,6961620,0
+WDC.US,D,20130122,000000,27.7254,29.2351,27.6294,29.1013,15528286,0
+WDC.US,D,20130123,000000,29.1769,29.353,28.586,28.923,10028374,0
+WDC.US,D,20130124,000000,29.0371,30.3693,28.5165,29.3658,11505695,0
+WDC.US,D,20130125,000000,29.4187,29.8509,29.325,29.5457,5498964,0
+WDC.US,D,20130128,000000,29.464,30.4176,29.2563,29.8902,7362391,0
+WDC.US,D,20130129,000000,29.1218,29.1641,27.6022,28.3351,16769940,0
+WDC.US,D,20130130,000000,28.3775,28.9056,28.3351,28.7908,6365444,0
+WDC.US,D,20130131,000000,28.4515,29.1142,28.2966,28.8815,6291845,0
+WDC.US,D,20130201,000000,29.1769,29.43,28.3707,28.7386,5611429,0
+WDC.US,D,20130204,000000,28.6457,29.0092,28.4696,28.5006,4860387,0
+WDC.US,D,20130205,000000,28.4946,28.8815,28.28,28.6525,5168240,0
+WDC.US,D,20130206,000000,28.6064,29.4965,28.586,29.489,5776806,0
+WDC.US,D,20130207,000000,29.3129,29.39,28.5558,29.2502,5138580,0
+WDC.US,D,20130208,000000,29.3469,30.2219,29.2683,29.7958,4742177,0
+WDC.US,D,20130211,000000,29.8509,29.9847,29.594,29.8623,3838358,0
+WDC.US,D,20130212,000000,29.7844,29.9257,29.4399,29.6061,2675970,0
+WDC.US,D,20130213,000000,29.7164,30.0481,29.6492,29.8834,2588235,0
+WDC.US,D,20130214,000000,29.8388,30.2446,29.7164,29.9915,3307687,0
+WDC.US,D,20130215,000000,30.0436,30.2514,29.5192,29.8562,3722892,0
+WDC.US,D,20130219,000000,29.8562,30.2567,29.7474,29.8449,3418715,0
+WDC.US,D,20130220,000000,29.9121,29.9325,28.586,28.5996,3636214,0
+WDC.US,D,20130221,000000,28.5361,28.7107,27.7578,28.1069,5186780,0
+WDC.US,D,20130222,000000,28.3215,28.6223,27.9951,28.2044,2685397,0
+WDC.US,D,20130225,000000,28.3835,28.4832,27.5297,27.5357,3464566,0
+WDC.US,D,20130226,000000,27.6475,28.2966,27.3083,28.187,5219758,0
+WDC.US,D,20130227,000000,28.1553,29.0726,27.8742,28.886,4131651,0
+WDC.US,D,20130228,000000,28.824,29.3333,28.7386,28.9782,2546652,0
+WDC.US,D,20130301,000000,28.8815,29.6605,28.5361,29.6061,4333690,0
+WDC.US,D,20130304,000000,29.6061,29.6363,29.0296,29.3802,3831024,0
+WDC.US,D,20130305,000000,29.6431,29.8562,29.2683,29.7225,4005057,0
+WDC.US,D,20130306,000000,29.8834,30.469,29.8562,30.0066,5094473,0
+WDC.US,D,20130307,000000,29.9582,29.9847,28.7266,29.0477,6660603,0
+WDC.US,D,20130308,000000,29.2298,29.3862,28.8936,29.2865,5106673,0
+WDC.US,D,20130311,000000,29.1323,29.5457,28.985,29.5011,2898564,0
+WDC.US,D,20130312,000000,29.5872,30.7229,29.2427,30.7184,6352177,0
+WDC.US,D,20130313,000000,30.7229,31.2443,30.4418,30.9647,5612963,0
+WDC.US,D,20130314,000000,30.9874,31.2398,30.8423,31.1687,3150953,0
+WDC.US,D,20130315,000000,31.032,31.3388,30.6066,30.8227,4464182,0
+WDC.US,D,20130318,000000,30.565,30.8597,30.1403,30.4781,2616020,0
+WDC.US,D,20130319,000000,30.494,30.6504,29.7225,30.0247,3958604,0
+WDC.US,D,20130320,000000,30.4048,30.4781,30.0436,30.3126,3537469,0
+WDC.US,D,20130321,000000,30.1101,30.1403,29.1512,29.5577,4347652,0
+WDC.US,D,20130322,000000,29.7225,29.7542,29.0764,29.4527,3272090,0
+WDC.US,D,20130325,000000,29.6492,29.6492,28.8505,29.2071,3178836,0
+WDC.US,D,20130326,000000,29.5525,30.868,29.39,30.0716,6454417,0
+WDC.US,D,20130327,000000,30.0905,31.0448,30.0043,30.9723,5273134,0
+WDC.US,D,20130328,000000,30.8808,31.1098,30.5423,31.0645,4186648,0
+WDC.US,D,20130401,000000,31.1393,31.4423,30.9504,31.1332,3509288,0
+WDC.US,D,20130402,000000,31.2254,31.2896,30.2937,30.9307,3948136,0
+WDC.US,D,20130403,000000,31.0357,31.7732,30.9987,31.2571,4727256,0
+WDC.US,D,20130404,000000,31.2148,31.4785,30.8189,31.3682,2677551,0
+WDC.US,D,20130405,000000,30.9307,30.9307,30.2507,30.763,3834633,0
+WDC.US,D,20130408,000000,30.7305,31.0834,30.6383,31.0305,2698622,0
+WDC.US,D,20130409,000000,31.0834,32.0536,31.0834,31.8564,3570529,0
+WDC.US,D,20130410,000000,31.9674,33.2044,31.9259,32.8704,6014146,0
+WDC.US,D,20130411,000000,32.3513,32.4926,31.7906,32.3649,10628696,0
+WDC.US,D,20130412,000000,32.377,32.7034,32.0657,32.3188,2772316,0
+WDC.US,D,20130415,000000,32.2599,33.1545,31.5526,31.604,4134860,0
+WDC.US,D,20130416,000000,31.9115,32.5122,31.7627,32.1397,3703549,0
+WDC.US,D,20130417,000000,31.876,32.2538,30.9987,31.2375,3648616,0
+WDC.US,D,20130418,000000,31.4914,31.5465,30.1962,30.4237,5736491,0
+WDC.US,D,20130419,000000,30.2877,30.9662,30.1343,30.8453,5149243,0
+WDC.US,D,20130422,000000,30.8861,31.3758,30.4736,31.2012,2616334,0
+WDC.US,D,20130423,000000,31.4423,32.9513,31.3561,32.8878,5629977,0
+WDC.US,D,20130424,000000,33.1349,33.6842,32.3649,32.6785,5952511,0
+WDC.US,D,20130425,000000,34.019,35.8037,32.1284,32.4926,12198108,0
+WDC.US,D,20130426,000000,32.2334,33.4197,31.9924,32.918,5889861,0
+WDC.US,D,20130429,000000,32.8576,33.957,32.5228,33.4318,5629728,0
+WDC.US,D,20130430,000000,33.4681,34.1542,33.4122,34.1489,5855979,0
+WDC.US,D,20130501,000000,34.0983,34.2978,33.6683,33.8527,5068400,0
+WDC.US,D,20130502,000000,34.3779,35.0814,33.994,35.0005,5584850,0
+WDC.US,D,20130503,000000,35.4282,35.8181,35.0814,35.3028,4852161,0
+WDC.US,D,20130506,000000,35.4335,36.2299,35.3156,35.9103,4518318,0
+WDC.US,D,20130507,000000,35.6934,36.6175,35.6934,36.3425,5347094,0
+WDC.US,D,20130508,000000,36.1679,36.7853,36.1679,36.4543,6086534,0
+WDC.US,D,20130509,000000,35.8302,36.1264,35.0504,35.6307,7209679,0
+WDC.US,D,20130510,000000,35.7546,36.1264,35.4826,36.1203,3645447,0
+WDC.US,D,20130513,000000,36.0214,36.1891,35.5385,35.7728,3493135,0
+WDC.US,D,20130514,000000,35.9035,36.6062,35.6179,36.5775,3788968,0
+WDC.US,D,20130515,000000,36.6319,36.9341,36.3055,36.7989,4984910,0
+WDC.US,D,20130516,000000,36.8253,37.3112,36.4596,36.4785,4477374,0
+WDC.US,D,20130517,000000,36.712,37.3603,36.5276,37.3482,4201242,0
+WDC.US,D,20130520,000000,37.1752,37.4298,36.6508,36.7248,3580976,0
+WDC.US,D,20130521,000000,36.9976,37.6437,36.8314,37.5084,2699068,0
+WDC.US,D,20130522,000000,37.491,38.3895,37.1079,37.3112,5249427,0
+WDC.US,D,20130523,000000,36.9727,38.6834,36.9727,38.4605,5219763,0
+WDC.US,D,20130524,000000,38.1945,38.6623,37.7072,38.4847,3266443,0
+WDC.US,D,20130528,000000,38.8504,39.3627,38.6623,38.8323,2930428,0
+WDC.US,D,20130529,000000,38.5043,39.6136,38.5043,39.3688,2911728,0
+WDC.US,D,20130530,000000,39.5086,39.5728,39.1761,39.4073,3410926,0
+WDC.US,D,20130531,000000,39.1111,39.6952,38.9456,39.1164,5143150,0
+WDC.US,D,20130603,000000,38.9298,39.4406,38.3676,39.4126,3881575,0
+WDC.US,D,20130604,000000,39.5025,39.9249,38.9615,39.1761,4312422,0
+WDC.US,D,20130605,000000,38.9161,39.4851,38.4794,38.7998,3311861,0
+WDC.US,D,20130606,000000,38.9161,39.4678,38.589,39.4474,2829454,0
+WDC.US,D,20130607,000000,39.5788,39.764,39.1338,39.6272,2109648,0
+WDC.US,D,20130610,000000,39.4126,39.9249,39.003,39.9121,2790055,0
+WDC.US,D,20130611,000000,39.5237,40.1576,39.4474,39.869,3963243,0
+WDC.US,D,20130612,000000,40.0647,40.3133,39.3937,39.4806,2611160,0
+WDC.US,D,20130613,000000,39.6272,39.8448,39.1126,39.6944,3022403,0
+WDC.US,D,20130614,000000,39.8312,39.9438,39.3227,39.461,2373922,0
+WDC.US,D,20130617,000000,39.8622,40.1516,39.5955,39.937,2993124,0
+WDC.US,D,20130618,000000,40.07,40.3073,39.9053,39.9483,3701532,0
+WDC.US,D,20130619,000000,39.931,40.0239,39.232,39.2698,6560287,0
+WDC.US,D,20130620,000000,38.8194,38.8255,37.6618,37.9845,5450318,0
+WDC.US,D,20130621,000000,37.8923,38.085,37.0588,37.1812,6540158,0
+WDC.US,D,20130624,000000,36.8253,36.9402,35.8513,36.1611,3876016,0
+WDC.US,D,20130625,000000,36.6508,37.2311,36.4271,37.1011,3556672,0
+WDC.US,D,20130626,000000,37.5349,38.0887,37.4313,37.6573,3961583,0
+WDC.US,D,20130627,000000,38.3925,39.161,38.1001,38.8466,4221422,0
+WDC.US,D,20130628,000000,38.657,38.9985,38.2421,38.5157,7081024,0
+WDC.US,D,20130701,000000,38.5157,39.3899,38.5157,39.1156,2911320,0
+WDC.US,D,20130702,000000,38.9313,39.427,38.7212,39.1927,3477172,0
+WDC.US,D,20130703,000000,39.0114,39.5819,38.8058,39.2108,1536609,0
+WDC.US,D,20130705,000000,39.5773,40.1524,39.2849,40.0163,2993521,0
+WDC.US,D,20130708,000000,40.0775,40.5317,40.0647,40.4569,3811914,0
+WDC.US,D,20130709,000000,40.9609,41.1271,40.1818,41.0651,3362558,0
+WDC.US,D,20130710,000000,41.084,41.7301,40.9488,41.7044,4016727,0
+WDC.US,D,20130711,000000,42.225,42.5794,41.3704,41.5722,4040318,0
+WDC.US,D,20130712,000000,41.724,42.1374,41.5578,42.0943,3706382,0
+WDC.US,D,20130715,000000,42.1192,42.5991,42.083,42.3293,3041288,0
+WDC.US,D,20130716,000000,42.4615,42.522,42.0459,42.114,2124138,0
+WDC.US,D,20130717,000000,42.4479,42.5991,42.0006,42.5227,1767519,0
+WDC.US,D,20130718,000000,42.7094,43.4159,42.5469,43.2051,2808133,0
+WDC.US,D,20130719,000000,43.1363,43.5776,42.8144,43.292,2815843,0
+WDC.US,D,20130722,000000,43.5821,43.8013,43.1605,43.4763,2954356,0
+WDC.US,D,20130723,000000,43.6856,43.7317,41.9447,42.0769,4507327,0
+WDC.US,D,20130724,000000,41.1075,42.0573,40.9223,41.8888,5304450,0
+WDC.US,D,20130725,000000,39.3899,39.8002,38.1447,39.4103,8570295,0
+WDC.US,D,20130726,000000,39.2108,39.2169,38.2784,38.8512,5455904,0
+WDC.US,D,20130729,000000,39.0318,39.0809,38.5353,38.833,3510130,0
+WDC.US,D,20130730,000000,39.0318,40.509,38.9925,40.3768,5454189,0
+WDC.US,D,20130731,000000,40.5559,40.7228,39.7194,39.9362,4082282,0
+WDC.US,D,20130801,000000,40.475,41.3115,40.07,41.2148,3445378,0
+WDC.US,D,20130802,000000,40.9488,41.0077,40.3201,40.4198,2634847,0
+WDC.US,D,20130805,000000,40.4146,40.7357,40.0299,40.1977,2076179,0
+WDC.US,D,20130806,000000,40.0443,40.2098,39.535,39.9854,2586251,0
+WDC.US,D,20130807,000000,39.9483,39.9786,39.1927,39.4655,3032464,0
+WDC.US,D,20130808,000000,39.8229,41.4671,39.8153,41.3863,4139432,0
+WDC.US,D,20130809,000000,41.2442,41.9953,41.2155,41.8714,4241658,0
+WDC.US,D,20130812,000000,41.6054,42.4804,41.6054,42.2885,2708477,0
+WDC.US,D,20130813,000000,42.5288,42.6973,42.0391,42.4358,3119641,0
+WDC.US,D,20130814,000000,42.3996,42.6331,42.1374,42.4865,2542845,0
+WDC.US,D,20130815,000000,41.9341,42.0203,40.9223,40.9548,3604467,0
+WDC.US,D,20130816,000000,40.8528,40.9412,40.0534,40.07,3742742,0
+WDC.US,D,20130819,000000,39.7572,40.5317,39.7262,39.8229,2934013,0
+WDC.US,D,20130820,000000,39.8932,40.3896,39.5206,40.3201,2505053,0
+WDC.US,D,20130821,000000,40.2272,41.7112,40.1335,41.1702,4589873,0
+WDC.US,D,20130822,000000,41.3319,41.922,41.1339,41.7475,1893335,0
+WDC.US,D,20130823,000000,41.9402,41.9515,40.4818,40.5868,4482667,0
+WDC.US,D,20130826,000000,40.6382,40.8143,40.1448,40.1977,3088312,0
+WDC.US,D,20130827,000000,39.6582,39.9113,38.0139,38.1107,5151675,0
+WDC.US,D,20130828,000000,38.2421,39.1496,38.0827,38.7439,2611829,0
+WDC.US,D,20130829,000000,38.4718,38.4718,36.8238,37.6641,6335925,0
+WDC.US,D,20130830,000000,37.7971,38.5754,37.4049,38.4598,4647733,0
+WDC.US,D,20130903,000000,38.8806,39.8267,38.7764,39.2411,4502773,0
+WDC.US,D,20130904,000000,39.3113,40.2959,38.6079,40.2264,3394291,0
+WDC.US,D,20130905,000000,40.0692,40.6435,39.971,40.3828,2412230,0
+WDC.US,D,20130906,000000,40.438,40.5687,39.4519,40.3133,2574693,0
+WDC.US,D,20130909,000000,40.3201,40.7848,39.931,40.5687,2951863,0
+WDC.US,D,20130910,000000,40.7856,41.2163,40.4501,40.9956,4237571,0
+WDC.US,D,20130911,000000,41.0077,41.375,40.6858,40.8407,3736802,0
+WDC.US,D,20130912,000000,40.7055,40.8369,39.9536,39.9982,2748528,0
+WDC.US,D,20130913,000000,39.9279,40.3579,39.7345,39.9219,2140105,0
+WDC.US,D,20130916,000000,40.9148,41.0561,40.0609,40.3314,2778381,0
+WDC.US,D,20130917,000000,40.3201,40.6488,40.0609,40.3768,2353821,0
+WDC.US,D,20130918,000000,40.3201,40.6609,39.6385,39.875,5181237,0
+WDC.US,D,20130919,000000,40.0534,40.1977,39.5773,39.943,4014051,0
+WDC.US,D,20130920,000000,39.9408,40.138,39.4746,39.5025,4837740,0
+WDC.US,D,20130923,000000,39.2282,39.6,38.8512,39.2471,1695042,0
+WDC.US,D,20130924,000000,39.4277,40.277,39.1307,40.1221,3217725,0
+WDC.US,D,20130925,000000,40.2702,40.7123,39.7655,40.5868,4857823,0
+WDC.US,D,20130926,000000,40.9163,40.9306,39.1663,39.4277,3534775,0
+WDC.US,D,20130927,000000,39.2547,39.8267,39.068,39.4277,2195928,0
+WDC.US,D,20130930,000000,38.9456,39.5373,38.6079,39.4798,3176173,0
+WDC.US,D,20131001,000000,39.5796,40.1093,39.3355,39.8773,2689747,0
+WDC.US,D,20131002,000000,39.6725,40.237,39.1988,40.1901,3294696,0
+WDC.US,D,20131003,000000,39.9219,40.2627,39.5297,39.9461,2746597,0
+WDC.US,D,20131004,000000,39.9657,40.5868,39.5426,40.4939,2218411,0
+WDC.US,D,20131007,000000,40.0012,40.444,39.8833,40.1032,2415613,0
+WDC.US,D,20131008,000000,40.1833,40.6684,39.4466,39.467,2871443,0
+WDC.US,D,20131009,000000,39.5547,39.6672,38.8557,39.3053,2108401,0
+WDC.US,D,20131010,000000,39.8267,40.8369,39.6415,40.806,2873459,0
+WDC.US,D,20131011,000000,40.7236,41.7822,40.4138,41.5525,2871693,0
+WDC.US,D,20131014,000000,41.3417,42.9104,41.2163,42.9028,3364224,0
+WDC.US,D,20131015,000000,42.5605,43.2088,42.4562,42.5424,3144214,0
+WDC.US,D,20131016,000000,42.8333,43.4816,42.5666,43.1635,3523856,0
+WDC.US,D,20131017,000000,42.955,44.1624,42.8038,43.8761,3338693,0
+WDC.US,D,20131018,000000,43.8761,44.7299,43.5391,44.6823,3074843,0
+WDC.US,D,20131021,000000,44.7488,45.0511,44.3415,45.0269,2885212,0
+WDC.US,D,20131022,000000,45.3382,45.7568,44.7224,44.9763,3380445,0
+WDC.US,D,20131023,000000,44.7843,44.7843,43.4635,43.6569,3455927,0
+WDC.US,D,20131024,000000,43.7068,44.136,43.3169,43.9237,3741488,0
+WDC.US,D,20131025,000000,44.9702,46.2858,44.5176,45.2279,5218416,0
+WDC.US,D,20131028,000000,45.2445,45.3699,44.6763,45.1047,3017151,0
+WDC.US,D,20131029,000000,44.9763,45.9918,44.7775,45.2966,2799267,0
+WDC.US,D,20131030,000000,45.4077,45.6994,45.0647,45.5898,2349125,0
+WDC.US,D,20131031,000000,44.6763,45.147,43.1393,43.3577,6839712,0
+WDC.US,D,20131101,000000,42.8741,43.5262,42.4306,43.496,12624567,0
+WDC.US,D,20131104,000000,43.5942,45.1508,43.5942,44.8788,4977851,0
+WDC.US,D,20131105,000000,44.6287,44.8078,43.6282,44.331,3425092,0
+WDC.US,D,20131106,000000,44.7163,45.1266,43.9932,44.442,2227397,0
+WDC.US,D,20131107,000000,44.6612,44.9279,43.4635,43.731,3606077,0
+WDC.US,D,20131108,000000,43.8013,44.8584,43.731,44.6287,2478888,0
+WDC.US,D,20131111,000000,44.374,44.8206,43.6849,44.5591,1928219,0
+WDC.US,D,20131112,000000,44.5176,45.1432,44.5176,44.915,2623902,0
+WDC.US,D,20131113,000000,44.3922,45.1266,44.2342,45.11,2371128,0
+WDC.US,D,20131114,000000,45.1047,47.3807,44.841,47.2318,5739710,0
+WDC.US,D,20131115,000000,47.2885,47.3875,45.781,47.0436,4163491,0
+WDC.US,D,20131118,000000,47.163,47.2257,46.1036,46.2412,3579581,0
+WDC.US,D,20131119,000000,45.8052,46.5034,45.4644,45.8369,3215198,0
+WDC.US,D,20131120,000000,46.1286,46.2782,45.8739,46.044,2198016,0
+WDC.US,D,20131121,000000,46.3031,46.7966,45.9314,46.5963,2820145,0
+WDC.US,D,20131122,000000,46.7036,46.8774,46.1414,46.7845,2756713,0
+WDC.US,D,20131125,000000,46.9197,47.3051,46.5653,46.5842,2297420,0
+WDC.US,D,20131126,000000,46.758,46.8638,46.2102,46.6152,2315042,0
+WDC.US,D,20131127,000000,46.9885,47.6058,46.6394,47.4441,2154650,0
+WDC.US,D,20131129,000000,47.5696,47.8552,46.5842,46.7278,1403929,0
+WDC.US,D,20131202,000000,46.3606,47.3262,46.3167,46.9764,2577488,0
+WDC.US,D,20131203,000000,46.7966,47.0384,46.3364,47.0323,3076033,0
+WDC.US,D,20131204,000000,47.7736,49.0619,47.5303,48.3048,4746761,0
+WDC.US,D,20131205,000000,48.1401,48.3766,47.5303,47.8098,2889358,0
+WDC.US,D,20131206,000000,48.4468,49.2924,48.1469,49.136,2909898,0
+WDC.US,D,20131209,000000,49.0929,49.7473,48.5828,49.0695,4332649,0
+WDC.US,D,20131210,000000,48.8881,49.5425,47.8688,49.3989,2661244,0
+WDC.US,D,20131211,000000,49.5493,49.5493,48.4332,48.4778,3390400,0
+WDC.US,D,20131212,000000,48.7831,49.4495,48.4143,49.1065,3311555,0
+WDC.US,D,20131213,000000,49.5984,49.6913,48.8065,49.2251,3460248,0
+WDC.US,D,20131216,000000,49.6913,50.9623,49.5357,50.8497,5078927,0
+WDC.US,D,20131217,000000,51.285,52.7433,50.8822,51.9333,6294834,0
+WDC.US,D,20131218,000000,51.8592,51.8721,50.184,51.1255,6876357,0
+WDC.US,D,20131219,000000,51.1527,51.2109,50.5618,51.1255,3542323,0
+WDC.US,D,20131220,000000,51.5593,52.0073,51.0235,51.4844,6343262,0
+WDC.US,D,20131223,000000,51.965,51.9937,51.1255,51.4535,2388742,0
+WDC.US,D,20131224,000000,51.0908,51.8396,51.0598,51.5963,853912,0
+WDC.US,D,20131226,000000,51.8864,52.0905,51.4104,51.922,1177037,0
+WDC.US,D,20131227,000000,51.9288,52.3904,51.5963,51.7587,1369151,0
+WDC.US,D,20131230,000000,51.8796,52.4909,51.7104,52.2401,1284388,0
+WDC.US,D,20131231,000000,52.2038,52.6043,51.8343,52.435,2006341,0
+WDC.US,D,20140102,000000,52.3663,52.3904,51.6091,51.6711,2548243,0
+WDC.US,D,20140103,000000,51.6416,52.3224,51.3847,52.0489,2522121,0
+WDC.US,D,20140106,000000,52.1668,52.5793,51.7466,51.8041,3022582,0
+WDC.US,D,20140107,000000,52.129,53.8427,51.8978,53.5292,3777410,0
+WDC.US,D,20140108,000000,53.7279,54.9036,53.6531,54.0045,6223133,0
+WDC.US,D,20140109,000000,54.3286,54.4676,52.9662,53.0713,3680470,0
+WDC.US,D,20140110,000000,53.3085,53.74,53.1287,53.4075,3202406,0
+WDC.US,D,20140113,000000,53.3531,54.1858,52.6798,52.8778,3074636,0
+WDC.US,D,20140114,000000,52.9481,54.9709,52.9481,54.9286,3184648,0
+WDC.US,D,20140115,000000,55.4333,55.7469,54.7162,55.6109,2934234,0
+WDC.US,D,20140116,000000,55.8671,56.2713,55.2966,55.592,4521673,0
+WDC.US,D,20140117,000000,55.2905,55.6661,54.9036,55.5089,4694458,0
+WDC.US,D,20140121,000000,56.2479,56.5214,54.8908,55.5346,4892577,0
+WDC.US,D,20140122,000000,55.2905,55.8036,54.9414,55.0465,4093836,0
+WDC.US,D,20140123,000000,54.2523,55.3774,52.8415,54.4019,6937157,0
+WDC.US,D,20140124,000000,53.7967,54.6105,53.1166,53.1226,4119093,0
+WDC.US,D,20140127,000000,53.1226,53.6984,52.8098,52.8672,3658681,0
+WDC.US,D,20140128,000000,52.2922,52.8672,51.5797,52.1033,7140208,0
+WDC.US,D,20140129,000000,51.8396,53.1098,51.693,52.6239,4037008,0
+WDC.US,D,20140130,000000,53.0425,54.4676,52.8604,54.3347,4690484,0
+WDC.US,D,20140131,000000,53.4075,54.3279,53.3471,53.8541,3273193,0
+WDC.US,D,20140203,000000,53.5594,54.1473,52.0096,52.1849,4051374,0
+WDC.US,D,20140204,000000,52.5098,52.5975,51.4595,52.1849,2987786,0
+WDC.US,D,20140205,000000,51.8796,52.4426,50.521,51.7104,3624089,0
+WDC.US,D,20140206,000000,52.0791,52.4494,51.7912,52.0905,1938303,0
+WDC.US,D,20140207,000000,52.4781,53.3788,51.7466,52.9232,3084790,0
+WDC.US,D,20140210,000000,52.7977,53.3682,52.2401,52.9277,2274017,0
+WDC.US,D,20140211,000000,52.8287,53.3085,52.4645,53.0425,2045547,0
+WDC.US,D,20140212,000000,53.1355,54.2523,53.0645,53.7906,2564434,0
+WDC.US,D,20140213,000000,53.3032,54.2153,53.1476,54.1646,2325214,0
+WDC.US,D,20140214,000000,54.4216,54.4964,53.638,54.1918,1939217,0
+WDC.US,D,20140218,000000,54.386,54.9921,53.9115,53.9599,2262091,0
+WDC.US,D,20140219,000000,53.7052,54.2432,53.2964,53.4015,2385821,0
+WDC.US,D,20140220,000000,53.4544,53.9659,52.7531,53.8979,2625676,0
+WDC.US,D,20140221,000000,54.1034,55.0956,54.0581,55.0026,3268211,0
+WDC.US,D,20140224,000000,55.0653,55.8149,54.7948,55.3714,2848862,0
+WDC.US,D,20140225,000000,55.3094,55.6215,54.6581,54.8666,2102611,0
+WDC.US,D,20140226,000000,55.0865,56.1172,54.9981,55.7991,3627736,0
+WDC.US,D,20140227,000000,55.5588,55.7469,54.7049,55.2595,2736887,0
+WDC.US,D,20140228,000000,54.921,55.0789,53.8427,54.3672,4326549,0
+WDC.US,D,20140303,000000,53.9108,55.2663,53.4143,54.9354,2700100,0
+WDC.US,D,20140304,000000,55.3956,56.0091,55.19,55.4734,2593162,0
+WDC.US,D,20140305,000000,55.3956,55.5988,55.0344,55.2029,1803628,0
+WDC.US,D,20140306,000000,55.521,55.521,53.8541,54.1971,3044300,0
+WDC.US,D,20140307,000000,54.2523,54.5719,52.435,52.6519,3329039,0
+WDC.US,D,20140310,000000,52.7977,54.1473,52.5537,53.1906,3541666,0
+WDC.US,D,20140311,000000,53.2911,53.5722,51.8094,52.0028,3076433,0
+WDC.US,D,20140312,000000,51.6356,52.7214,51.5109,52.5975,2097517,0
+WDC.US,D,20140313,000000,52.7788,53.1226,52.1343,52.6307,3255646,0
+WDC.US,D,20140314,000000,52.3776,53.1982,52.3595,53.1325,2697166,0
+WDC.US,D,20140317,000000,53.3418,53.74,52.6859,53.2118,4594002,0
+WDC.US,D,20140318,000000,53.177,54.0279,52.8143,53.947,2144665,0
+WDC.US,D,20140319,000000,53.8979,53.9342,53.0969,53.6667,2826344,0
+WDC.US,D,20140320,000000,53.5352,55.0925,53.2413,54.9921,3165220,0
+WDC.US,D,20140321,000000,55.2233,55.7469,54.7888,55.3835,5140114,0
+WDC.US,D,20140324,000000,55.0789,55.5588,54.1858,54.9853,3713742,0
+WDC.US,D,20140325,000000,54.9853,56.4527,54.8349,56.1542,3296058,0
+WDC.US,D,20140326,000000,56.5985,57.1267,55.9902,56.0144,3494716,0
+WDC.US,D,20140327,000000,55.821,56.6416,55.6714,56.2479,3262560,0
+WDC.US,D,20140328,000000,56.3408,57.0194,55.7907,56.065,2484132,0
+WDC.US,D,20140331,000000,56.2675,57.9843,55.8535,57.5778,4118000,0
+WDC.US,D,20140401,000000,57.9979,58.8812,57.741,58.6546,3409475,0
+WDC.US,D,20140402,000000,58.7724,59.287,58.0032,59.0316,2785587,0
+WDC.US,D,20140403,000000,58.7248,59.2938,58.347,58.6062,2582809,0
+WDC.US,D,20140404,000000,59.1442,59.5719,56.4428,56.7496,4031086,0
+WDC.US,D,20140407,000000,56.6809,57.5332,55.7243,56.1859,3916043,0
+WDC.US,D,20140408,000000,56.26,57.2325,56.1444,57.0519,3303261,0
+WDC.US,D,20140409,000000,57.033,57.3768,55.8535,57.2196,3164220,0
+WDC.US,D,20140410,000000,57.2748,57.633,55.2875,55.2875,3602908,0
+WDC.US,D,20140411,000000,54.9233,55.8338,54.6792,55.3124,3589451,0
+WDC.US,D,20140414,000000,55.8535,56.7995,55.5066,56.6552,3095719,0
+WDC.US,D,20140415,000000,56.5358,56.7549,55.187,56.0401,2903007,0
+WDC.US,D,20140416,000000,56.4164,56.8486,55.7907,56.6114,2196899,0
+WDC.US,D,20140417,000000,56.3408,57.4395,56.0341,57.0934,2657542,0
+WDC.US,D,20140421,000000,57.4826,57.8891,56.8698,57.8528,2154104,0
+WDC.US,D,20140422,000000,57.7335,58.1596,57.5068,57.7478,2169162,0
+WDC.US,D,20140423,000000,57.5196,57.6843,56.4542,56.7119,2393073,0
+WDC.US,D,20140424,000000,57.1577,57.3118,55.8474,56.3106,2739094,0
+WDC.US,D,20140425,000000,55.9592,56.0915,54.9233,55.0366,2395507,0
+WDC.US,D,20140428,000000,55.3812,55.8837,53.9584,54.887,3142423,0
+WDC.US,D,20140429,000000,55.3684,55.4885,54.5674,54.8371,3534285,0
+WDC.US,D,20140430,000000,54.2289,56.3597,53.8888,55.2331,3642766,0
+WDC.US,D,20140501,000000,53.6297,53.8707,50.9291,51.594,8072399,0
+WDC.US,D,20140502,000000,51.7444,52.7108,51.1255,52.4713,4629179,0
+WDC.US,D,20140505,000000,52.1456,52.9564,51.9756,52.6103,3142185,0
+WDC.US,D,20140506,000000,52.4161,53.2942,52.2522,52.93,3212319,0
+WDC.US,D,20140507,000000,52.667,53.2624,51.662,52.2665,3986966,0
+WDC.US,D,20140508,000000,52.6103,53.3108,52.0224,52.4161,3727237,0
+WDC.US,D,20140509,000000,52.3285,52.4139,50.6548,51.3877,4801494,0
+WDC.US,D,20140512,000000,51.8434,52.0474,51.3379,51.7096,3522823,0
+WDC.US,D,20140513,000000,51.7444,52.0398,51.3197,51.7965,2840657,0
+WDC.US,D,20140514,000000,52.5537,54.1518,52.3708,53.505,4627847,0
+WDC.US,D,20140515,000000,53.3387,53.8888,52.9504,53.4891,3295777,0
+WDC.US,D,20140516,000000,53.3501,54.0218,52.9504,53.8707,2731543,0
+WDC.US,D,20140519,000000,53.777,53.8193,53.0252,53.4952,3527003,0
+WDC.US,D,20140520,000000,53.6085,53.6433,52.2204,52.5733,3137605,0
+WDC.US,D,20140521,000000,52.6866,53.5118,52.3406,52.4607,2535349,0
+WDC.US,D,20140522,000000,52.4554,52.6602,52.1456,52.4494,2978393,0
+WDC.US,D,20140523,000000,52.6602,53.3251,52.4222,53.1937,1704749,0
+WDC.US,D,20140527,000000,53.3002,54.8492,53.2231,54.8167,2866146,0
+WDC.US,D,20140528,000000,54.8039,55.181,54.5674,54.6792,2281806,0
+WDC.US,D,20140529,000000,54.3672,55.0117,54.3672,54.6346,1725273,0
+WDC.US,D,20140530,000000,54.5598,55.1492,54.2432,55.0895,4298882,0
+WDC.US,D,20140602,000000,55.048,55.326,54.7503,54.9679,2167965,0
+WDC.US,D,20140603,000000,54.7117,55.2271,54.5236,55.1122,1610220,0
+WDC.US,D,20140604,000000,55.0434,56.1028,54.8999,55.9011,2789352,0
+WDC.US,D,20140605,000000,56.3159,57.7584,55.7567,57.6579,6903566,0
+WDC.US,D,20140606,000000,57.6216,57.8838,57.1033,57.7901,2645883,0
+WDC.US,D,20140609,000000,57.7539,57.8778,57.1199,57.4637,2797932,0
+WDC.US,D,20140610,000000,57.1063,57.4637,56.4104,56.9257,2957044,0
+WDC.US,D,20140611,000000,56.7995,57.0738,56.4995,56.8766,1394668,0
+WDC.US,D,20140612,000000,56.6355,57.0058,56.0091,56.2713,1979168,0
+WDC.US,D,20140613,000000,57.4584,58.573,57.339,57.7652,3721313,0
+WDC.US,D,20140616,000000,57.6141,57.9095,57.2748,57.3504,2132498,0
+WDC.US,D,20140617,000000,57.1811,58.0727,56.9945,57.8891,1822460,0
+WDC.US,D,20140618,000000,57.6904,58.4044,57.4063,58.31,1599299,0
+WDC.US,D,20140619,000000,58.0153,58.4437,56.9257,57.2385,2816143,0
+WDC.US,D,20140620,000000,57.4765,57.8324,56.7119,57.3504,4160060,0
+WDC.US,D,20140623,000000,57.1577,57.4894,56.5426,57.4327,1421267,0
+WDC.US,D,20140624,000000,57.3451,57.8211,56.7496,56.8244,2434499,0
+WDC.US,D,20140625,000000,57.0337,58.1286,56.8622,57.9088,2180674,0
+WDC.US,D,20140626,000000,57.9261,58.007,57.4085,57.8755,1277420,0
+WDC.US,D,20140627,000000,57.8075,58.6311,57.6617,58.5125,2397223,0
+WDC.US,D,20140630,000000,58.31,58.5745,57.9405,58.1347,1659550,0
+WDC.US,D,20140701,000000,58.6765,60.3071,58.6372,59.4956,3589495,0
+WDC.US,D,20140702,000000,59.3777,60.6585,59.2243,60.4137,2675437,0
+WDC.US,D,20140703,000000,60.7212,60.8882,59.8031,60.8051,1980621,0
+WDC.US,D,20140707,000000,60.4786,60.7053,59.3936,60.295,4153615,0
+WDC.US,D,20140708,000000,60.3388,60.4968,59.0792,59.4313,2937213,0
+WDC.US,D,20140709,000000,58.8956,60.0993,58.8956,59.3936,2279239,0
+WDC.US,D,20140710,000000,59.0792,60.6162,58.6765,60.0918,2639606,0
+WDC.US,D,20140711,000000,59.8719,62.2868,59.8651,61.5781,5040521,0
+WDC.US,D,20140714,000000,62.0133,62.512,61.5108,61.9959,3865080,0
+WDC.US,D,20140715,000000,61.8176,62.9722,61.7753,62.1705,3560160,0
+WDC.US,D,20140716,000000,63.7996,64.3104,63.0485,63.7535,5585591,0
+WDC.US,D,20140717,000000,62.8392,63.5548,61.4685,61.8176,5147964,0
+WDC.US,D,20140718,000000,61.838,62.8453,61.6483,62.6443,4511313,0
+WDC.US,D,20140721,000000,62.6382,62.7636,62.0269,62.3745,1769694,0
+WDC.US,D,20140722,000000,62.5929,63.3666,62.5823,63.0855,2026960,0
+WDC.US,D,20140723,000000,63.2087,63.4112,62.6125,62.7319,1613091,0
+WDC.US,D,20140724,000000,62.8785,63.1044,62.3821,62.7319,2526801,0
+WDC.US,D,20140725,000000,62.5181,62.9548,62.2105,62.5808,1543018,0
+WDC.US,D,20140728,000000,62.6382,63.6031,62.1448,63.4936,2644465,0
+WDC.US,D,20140729,000000,63.1316,63.7792,62.9269,63.4815,2721509,0
+WDC.US,D,20140730,000000,63.8759,64.664,63.5676,63.718,4135552,0
+WDC.US,D,20140731,000000,62.7712,64.8061,61.705,62.914,3514604,0
+WDC.US,D,20140801,000000,62.178,63.3084,62.1153,63.177,3976423,0
+WDC.US,D,20140804,000000,63.177,64.5658,63.0538,64.3051,3680806,0
+WDC.US,D,20140805,000000,63.857,64.5787,63.7475,64.0233,3042863,0
+WDC.US,D,20140806,000000,63.7354,64.3973,63.6228,64.1729,2399112,0
+WDC.US,D,20140807,000000,64.2892,64.7222,63.6273,63.9915,2614887,0
+WDC.US,D,20140808,000000,64.0618,64.1857,63.4679,63.7996,2128113,0
+WDC.US,D,20140811,000000,63.8631,64.318,63.4936,63.5744,1692925,0
+WDC.US,D,20140812,000000,63.6273,63.6273,61.9959,62.6745,3979009,0
+WDC.US,D,20140813,000000,63.0855,63.2472,62.3276,63.2404,3133834,0
+WDC.US,D,20140814,000000,63.449,63.4747,62.5558,63.2148,2329172,0
+WDC.US,D,20140815,000000,63.6092,63.8064,62.6556,63.3795,2520682,0
+WDC.US,D,20140818,000000,63.4369,63.882,63.1581,63.5125,1588984,0
+WDC.US,D,20140819,000000,63.582,63.888,62.7636,62.9896,2477651,0
+WDC.US,D,20140820,000000,62.8717,63.4936,62.8392,63.1362,1760924,0
+WDC.US,D,20140821,000000,63.0735,63.4369,62.9669,63.4301,2081683,0
+WDC.US,D,20140822,000000,63.7044,63.9598,63.2865,63.6092,1613953,0
+WDC.US,D,20140825,000000,63.9273,64.6421,63.882,64.1918,1308338,0
+WDC.US,D,20140826,000000,64.0512,64.4162,63.82,64.216,1698547,0
+WDC.US,D,20140827,000000,64.262,65.1975,64.216,64.6897,2171740,0
+WDC.US,D,20140828,000000,64.2998,64.6179,64.0308,64.2945,2154789,0
+WDC.US,D,20140829,000000,64.7275,65.1922,64.1797,64.8824,2090379,0
+WDC.US,D,20140902,000000,64.9036,65.0411,63.9409,64.2477,2268178,0
+WDC.US,D,20140903,000000,64.2945,64.5144,63.7656,64.0822,2161592,0
+WDC.US,D,20140904,000000,64.0822,64.3792,63.3991,63.582,1985475,0
+WDC.US,D,20140905,000000,63.7475,63.9024,63.2268,63.5616,2131554,0
+WDC.US,D,20140908,000000,63.718,64.0618,62.8332,63.2654,3156567,0
+WDC.US,D,20140909,000000,63.3289,63.3916,62.6193,62.8883,2493736,0
+WDC.US,D,20140910,000000,62.8657,63.1422,62.3669,62.914,2187024,0
+WDC.US,D,20140911,000000,62.7636,63.418,62.2868,63.0221,1773719,0
+WDC.US,D,20140912,000000,62.7138,63.1702,62.5445,62.914,2683276,0
+WDC.US,D,20140915,000000,62.7893,63.1641,61.3491,61.4405,2569541,0
+WDC.US,D,20140916,000000,61.2834,61.9959,61.0325,61.7881,2418182,0
+WDC.US,D,20140917,000000,61.8002,61.9136,60.7476,61.6113,3727172,0
+WDC.US,D,20140918,000000,61.6982,62.9473,61.3083,62.7198,3656233,0
+WDC.US,D,20140919,000000,62.4803,63.0787,61.8055,62.0511,9680388,0
+WDC.US,D,20140922,000000,62.045,62.1909,61.6189,61.8516,2648338,0
+WDC.US,D,20140923,000000,61.8879,61.9959,61.0945,61.1073,2196878,0
+WDC.US,D,20140924,000000,61.0809,62.1523,60.9554,61.9445,2482653,0
+WDC.US,D,20140925,000000,62.1093,62.1659,60.187,60.5867,2523796,0
+WDC.US,D,20140926,000000,60.5791,61.4912,60.5021,61.2773,1948070,0
+WDC.US,D,20140929,000000,60.521,61.0325,60.1054,60.6222,2533677,0
+WDC.US,D,20140930,000000,60.6094,61.5554,60.4718,61.2955,2721146,0
+WDC.US,D,20141001,000000,61.0182,61.2086,59.7223,59.8167,3023492,0
+WDC.US,D,20141002,000000,59.8726,60.3041,59.0188,60.1522,2400877,0
+WDC.US,D,20141003,000000,60.493,60.8859,60.1227,60.3351,2145238,0
+WDC.US,D,20141006,000000,60.6562,60.8587,59.859,59.8923,2580796,0
+WDC.US,D,20141007,000000,59.4434,59.8726,58.9885,59.012,2403302,0
+WDC.US,D,20141008,000000,59.0445,60.5829,58.6387,60.499,2675503,0
+WDC.US,D,20141009,000000,60.5104,60.5104,59.0513,59.0649,2602214,0
+WDC.US,D,20141010,000000,59.2893,59.9157,57.2106,57.2106,3546949,0
+WDC.US,D,20141013,000000,56.996,57.4395,54.5598,54.6868,5291521,0
+WDC.US,D,20141014,000000,55.193,55.3472,53.9531,54.3082,4555323,0
+WDC.US,D,20141015,000000,53.3735,53.947,52.3987,53.8201,5425790,0
+WDC.US,D,20141016,000000,52.9103,54.6543,52.5997,54.1246,2598840,0
+WDC.US,D,20141017,000000,54.6362,55.527,54.5598,54.921,3599377,0
+WDC.US,D,20141020,000000,55.0344,55.7613,54.9271,55.5474,3114161,0
+WDC.US,D,20141021,000000,56.167,57.4055,55.9781,57.3488,3667587,0
+WDC.US,D,20141022,000000,57.3488,57.5461,56.3635,56.4572,2754443,0
+WDC.US,D,20141023,000000,57.2363,57.5959,56.668,57.2929,2879494,0
+WDC.US,D,20141024,000000,57.5959,58.0712,57.0209,57.9821,2352977,0
+WDC.US,D,20141027,000000,58.0327,59.3286,57.3111,58.7853,3625498,0
+WDC.US,D,20141028,000000,59.2893,59.5568,57.9821,58.8676,4272978,0
+WDC.US,D,20141029,000000,58.817,61.6627,58.5458,60.5829,6783680,0
+WDC.US,D,20141030,000000,60.2172,60.5058,59.5175,60.2021,3290595,0
+WDC.US,D,20141031,000000,61.4625,62.3518,60.8164,62.2143,4215262,0
+WDC.US,D,20141103,000000,62.4342,64.1797,62.2959,63.718,4411237,0
+WDC.US,D,20141104,000000,63.3916,64.0036,62.9896,63.2472,3320650,0
+WDC.US,D,20141105,000000,63.7233,64.126,63.2654,64.0565,1933652,0
+WDC.US,D,20141106,000000,63.2472,63.9213,61.7005,61.8901,5123387,0
+WDC.US,D,20141107,000000,61.9468,62.5914,61.5607,61.7896,7996251,0
+WDC.US,D,20141110,000000,61.739,61.9793,61.3854,61.7519,2938944,0
+WDC.US,D,20141111,000000,61.7519,61.9347,60.96,61.3144,2301950,0
+WDC.US,D,20141112,000000,61.3348,62.0481,61.031,61.7458,2496462,0
+WDC.US,D,20141113,000000,61.6438,62.0798,61.4013,61.8713,2008264,0
+WDC.US,D,20141114,000000,61.9854,62.4924,61.841,62.237,1764430,0
+WDC.US,D,20141117,000000,62.1629,62.5551,61.5176,62.3208,2902452,0
+WDC.US,D,20141118,000000,62.2204,64.0036,62.067,63.4883,3197160,0
+WDC.US,D,20141119,000000,63.3991,63.5125,62.8332,63.1906,1867071,0
+WDC.US,D,20141120,000000,63.2087,64.3845,62.6624,64.3603,1896461,0
+WDC.US,D,20141121,000000,64.9036,65.4461,63.7656,64.318,4124328,0
+WDC.US,D,20141124,000000,64.216,65.1272,64.1729,64.995,1944995,0
+WDC.US,D,20141125,000000,65.1431,65.7748,64.8628,64.9111,3689583,0
+WDC.US,D,20141126,000000,64.5076,65.5693,64.2424,65.5557,2317779,0
+WDC.US,D,20141128,000000,65.4718,65.7748,65.1272,65.3161,1363660,0
+WDC.US,D,20141201,000000,65.2104,65.3819,64.0875,64.5991,2891449,0
+WDC.US,D,20141202,000000,64.6179,65.2889,64.3399,64.9693,2038548,0
+WDC.US,D,20141203,000000,65.1333,65.3819,64.5787,65.2368,1707882,0
+WDC.US,D,20141204,000000,65.1718,65.898,65.0993,65.5897,2312137,0
+WDC.US,D,20141205,000000,65.7748,66.5418,65.5164,66.4549,3400939,0
+WDC.US,D,20141208,000000,66.1239,66.9354,65.8602,66.4398,2659180,0
+WDC.US,D,20141209,000000,65.5232,68.7263,65.5232,68.1815,5685602,0
+WDC.US,D,20141210,000000,68.353,69.3406,67.6744,67.8173,4659931,0
+WDC.US,D,20141211,000000,68.4157,69.0013,67.8173,68.3258,3018395,0
+WDC.US,D,20141212,000000,67.5664,68.0908,66.7873,66.8025,2537967,0
+WDC.US,D,20141215,000000,66.9982,67.7432,66.3007,66.6528,2334244,0
+WDC.US,D,20141216,000000,66.164,68.3454,66.0506,66.0831,3748067,0
+WDC.US,D,20141217,000000,66.3128,68.8502,66.3128,68.2699,3692320,0
+WDC.US,D,20141218,000000,69.4063,71.142,69.0776,71.0566,5063035,0
+WDC.US,D,20141219,000000,71.2825,72.5376,71.2825,72.0238,5952282,0
+WDC.US,D,20141222,000000,71.6725,72.3911,71.6437,72.283,3408115,0
+WDC.US,D,20141223,000000,72.3563,72.45,70.9153,71.6513,3327294,0
+WDC.US,D,20141224,000000,71.8893,71.9384,71.2334,71.5296,1237979,0
+WDC.US,D,20141226,000000,71.9603,72.1032,71.5077,71.5228,1010592,0
+WDC.US,D,20141229,000000,71.3324,72.0314,71.2055,71.4941,1584821,0
+WDC.US,D,20141230,000000,71.247,71.609,70.9508,71.2825,2297010,0
+WDC.US,D,20141231,000000,71.1979,71.2614,70.2081,70.264,1718022,0
+WDC.US,D,20150102,000000,70.9153,71.0287,69.3504,70.0887,1523544,0
+WDC.US,D,20150105,000000,69.9474,70.5957,68.9046,69.1608,2628026,0
+WDC.US,D,20150106,000000,68.795,69.4063,67.3601,67.6208,3187227,0
+WDC.US,D,20150107,000000,68.2374,68.8374,67.4712,68.6371,2446412,0
+WDC.US,D,20150108,000000,69.333,70.7234,69.333,70.0547,3990350,0
+WDC.US,D,20150109,000000,70.4113,72.283,70.2708,71.2191,3449599,0
+WDC.US,D,20150112,000000,70.7302,70.9357,69.6217,70.0184,2392103,0
+WDC.US,D,20150113,000000,70.4559,71.4503,69.0149,69.4328,2528122,0
+WDC.US,D,20150114,000000,69.426,69.6081,68.2699,69.0285,2096972,0
+WDC.US,D,20150115,000000,69.364,69.4396,66.4262,66.4549,3429006,0
+WDC.US,D,20150116,000000,66.3937,67.6465,65.4461,67.5059,2957337,0
+WDC.US,D,20150120,000000,68.0024,68.0024,66.7609,67.6533,2140334,0
+WDC.US,D,20150121,000000,67.3057,68.1036,67.0987,67.6805,1786635,0
+WDC.US,D,20150122,000000,67.5928,67.7152,66.2939,66.8206,5671991,0
+WDC.US,D,20150123,000000,66.8274,67.9321,66.8025,67.3397,4734882,0
+WDC.US,D,20150126,000000,64.3973,64.7275,61.3741,64.0935,9125805,0
+WDC.US,D,20150127,000000,62.8898,63.5321,61.7103,61.9642,5206909,0
+WDC.US,D,20150128,000000,66.17,66.6083,63.2404,63.3613,7154970,0
+WDC.US,D,20150129,000000,63.5004,64.4238,62.7198,64.1449,3991960,0
+WDC.US,D,20150130,000000,63.3855,64.1336,61.5395,61.7103,3751489,0
+WDC.US,D,20150202,000000,61.7307,62.5173,60.6373,62.4659,3651894,0
+WDC.US,D,20150203,000000,62.3261,63.947,61.81,63.9092,3507389,0
+WDC.US,D,20150204,000000,63.9092,66.7873,63.882,66.0302,7149667,0
+WDC.US,D,20150205,000000,65.904,66.5886,65.499,66.0771,2525867,0
+WDC.US,D,20150206,000000,66.235,67.3843,65.4506,65.6214,2753189,0
+WDC.US,D,20150209,000000,65.4914,65.7083,64.9111,65.1272,1519059,0
+WDC.US,D,20150210,000000,65.3275,66.0899,64.5076,66.0574,2051418,0
+WDC.US,D,20150211,000000,66.0045,67.416,65.8398,67.3329,2950422,0
+WDC.US,D,20150212,000000,67.5248,68.483,67.3465,68.0364,2707088,0
+WDC.US,D,20150213,000000,68.4973,69.0852,67.9397,68.2993,1964426,0
+WDC.US,D,20150217,000000,66.9702,68.0613,66.9626,67.7621,2052589,0
+WDC.US,D,20150218,000000,67.8037,69.2167,66.7148,69.1819,4377160,0
+WDC.US,D,20150219,000000,69.2998,69.7335,69.0081,69.7056,4399101,0
+WDC.US,D,20150220,000000,69.636,70.7869,68.6515,70.6456,3573648,0
+WDC.US,D,20150223,000000,70.8586,70.9788,69.9474,70.5186,2773535,0
+WDC.US,D,20150224,000000,70.2005,70.341,68.5245,69.1608,2601957,0
+WDC.US,D,20150225,000000,68.6991,68.6991,67.1319,67.3782,3705693,0
+WDC.US,D,20150226,000000,67.75,68.857,67.4236,68.1392,3490505,0
+WDC.US,D,20150227,000000,68.1815,68.5313,67.6744,67.8913,2558432,0
+WDC.US,D,20150302,000000,68.1815,69.8091,67.6873,69.0285,2869135,0
+WDC.US,D,20150303,000000,68.8933,68.8993,66.5221,67.0118,2823126,0
+WDC.US,D,20150304,000000,66.4012,66.9838,65.5897,66.8682,2598916,0
+WDC.US,D,20150305,000000,67.0843,67.0843,66.4224,66.8818,1389189,0
+WDC.US,D,20150306,000000,66.4337,66.9566,64.8824,65.0796,2378651,0
+WDC.US,D,20150309,000000,65.1718,65.5232,64.5787,65.1136,2650598,0
+WDC.US,D,20150310,000000,64.2945,64.8121,63.0757,63.081,3747514,0
+WDC.US,D,20150311,000000,62.772,62.8528,61.1632,62.1297,5188699,0
+WDC.US,D,20150312,000000,60.5164,62.7198,60.3404,62.5551,4637879,0
+WDC.US,D,20150313,000000,62.4025,62.5551,60.9811,61.6839,3482505,0
+WDC.US,D,20150316,000000,62.1115,63.0946,61.9393,62.3261,2388731,0
+WDC.US,D,20150317,000000,61.9,62.3072,61.0748,61.3227,2363371,0
+WDC.US,D,20150318,000000,61.9718,62.5113,61.037,62.1229,4052232,0
+WDC.US,D,20150319,000000,62.4145,63.2268,62.3012,63.0243,3060248,0
+WDC.US,D,20150320,000000,63.5125,64.1585,62.8898,63.7475,3809594,0
+WDC.US,D,20150323,000000,63.718,64.3323,63.1581,63.2404,2812096,0
+WDC.US,D,20150324,000000,63.1135,63.5185,61.9204,62.1614,2772231,0
+WDC.US,D,20150325,000000,62.543,62.543,60.0275,60.0547,3388282,0
+WDC.US,D,20150326,000000,58.9379,60.0275,58.143,59.4321,5586848,0
+WDC.US,D,20150327,000000,59.8265,59.9127,58.6274,58.854,3173690,0
+WDC.US,D,20150330,000000,59.2349,59.3973,58.4732,58.9817,2816033,0
+WDC.US,D,20150331,000000,58.6614,58.746,57.6088,58.0758,3774967,0
+WDC.US,D,20150401,000000,57.7879,58.9379,57.3148,58.9304,4469223,0
+WDC.US,D,20150402,000000,58.5722,59.5432,58.5155,59.3452,3261768,0
+WDC.US,D,20150406,000000,58.8095,59.6973,58.5994,59.4669,2687115,0
+WDC.US,D,20150407,000000,59.5938,60.5119,59.4729,60.0547,3163574,0
+WDC.US,D,20150408,000000,60.2512,60.3676,59.6505,59.9255,3205666,0
+WDC.US,D,20150409,000000,59.6573,60.3789,59.3792,59.995,3196299,0
+WDC.US,D,20150410,000000,60.3849,61.5728,60.2701,61.1882,3314733,0
+WDC.US,D,20150413,000000,61.8078,61.9801,60.9078,60.9411,2775654,0
+WDC.US,D,20150414,000000,61.6551,61.8796,60.7816,61.3612,2600764,0
+WDC.US,D,20150415,000000,62.0896,63.5185,62.0896,63.1966,3968551,0
+WDC.US,D,20150416,000000,62.4591,62.9314,62.1342,62.4259,3816550,0
+WDC.US,D,20150417,000000,62.2491,63.9976,62.234,63.4535,4680780,0
+WDC.US,D,20150420,000000,63.4475,65.1333,63.4475,64.8189,4037147,0
+WDC.US,D,20150421,000000,64.6572,65.1333,63.0153,63.6092,3025822,0
+WDC.US,D,20150422,000000,63.6976,64.1079,63.1989,64.0104,1996132,0
+WDC.US,D,20150423,000000,63.7868,64.3746,63.3198,63.9855,1846363,0
+WDC.US,D,20150424,000000,64.1585,64.2552,63.2238,63.6507,1507823,0
+WDC.US,D,20150427,000000,63.5321,63.7656,62.6881,63.1105,2313047,0
+WDC.US,D,20150428,000000,62.8294,62.9253,61.77,62.472,3885052,0
+WDC.US,D,20150429,000000,60.2572,61.8667,59.8817,61.1511,7192219,0
+WDC.US,D,20150430,000000,61.0174,62.5113,61.0174,62.3707,5699711,0
+WDC.US,D,20150501,000000,62.6065,63.7535,62.4327,63.384,3861184,0
+WDC.US,D,20150504,000000,63.4165,63.7656,62.8483,63.4936,3061649,0
+WDC.US,D,20150505,000000,63.0916,63.3266,61.5342,61.7632,3387760,0
+WDC.US,D,20150506,000000,61.8478,62.1342,60.0147,60.5376,3869661,0
+WDC.US,D,20150507,000000,60.2701,61.0665,60.0147,60.5187,2411909,0
+WDC.US,D,20150508,000000,61.1957,61.7949,61.1073,61.597,1825518,0
+WDC.US,D,20150511,000000,61.7201,62.4788,61.1625,61.2856,1855607,0
+WDC.US,D,20150512,000000,60.6381,61.4957,60.5504,61.235,2408658,0
+WDC.US,D,20150513,000000,61.5146,62.033,61.13,61.235,2204634,0
+WDC.US,D,20150514,000000,61.8667,62.8218,61.4715,62.7976,2032690,0
+WDC.US,D,20150515,000000,62.9314,62.9518,62.1002,62.3246,3414829,0
+WDC.US,D,20150518,000000,62.033,62.7908,62.0065,62.4531,1728519,0
+WDC.US,D,20150519,000000,62.3957,62.4327,60.4862,60.9993,4232751,0
+WDC.US,D,20150520,000000,61.1194,61.3295,60.4356,60.5119,2163900,0
+WDC.US,D,20150521,000000,60.6872,61.0491,60.2255,60.7816,1533098,0
+WDC.US,D,20150522,000000,60.6577,61.1262,60.6215,60.768,1388766,0
+WDC.US,D,20150526,000000,60.7748,61.2592,59.0324,59.4699,3099951,0
+WDC.US,D,20150527,000000,59.7903,60.4031,59.4351,60.2202,2107127,0
+WDC.US,D,20150528,000000,62.2612,63.6575,62.2045,63.3198,6165225,0
+WDC.US,D,20150529,000000,63.0916,63.1354,61.6619,62.1282,4663225,0
+WDC.US,D,20150601,000000,62.2816,62.4395,61.5086,61.9801,2244020,0
+WDC.US,D,20150602,000000,61.7511,62.0896,61.5902,61.8667,1609703,0
+WDC.US,D,20150603,000000,62.3367,62.6563,61.8025,62.6261,2232021,0
+WDC.US,D,20150604,000000,62.0896,62.4984,60.3736,60.8784,2894751,0
+WDC.US,D,20150605,000000,60.8784,60.9917,60.1552,60.5376,1647807,0
+WDC.US,D,20150608,000000,60.3978,60.8066,58.9493,59.0898,2751210,0
+WDC.US,D,20150609,000000,59.0588,59.2507,58.3319,58.7339,2456033,0
+WDC.US,D,20150610,000000,59.3588,60.0419,58.7755,59.7291,2861400,0
+WDC.US,D,20150611,000000,59.6973,60.5315,59.6973,60.2769,2029727,0
+WDC.US,D,20150612,000000,59.683,59.9112,58.7906,59.3528,2363188,0
+WDC.US,D,20150615,000000,58.8533,58.9493,58.2805,58.5488,2032371,0
+WDC.US,D,20150616,000000,58.3772,58.8669,58.0629,58.0999,2213062,0
+WDC.US,D,20150617,000000,58.3697,59.5885,58.2337,58.7211,2781295,0
+WDC.US,D,20150618,000000,58.7755,59.2296,58.1324,58.9742,2920926,0
+WDC.US,D,20150619,000000,58.9953,59.0188,58.004,58.0818,4059579,0
+WDC.US,D,20150622,000000,58.5216,58.6485,57.8657,58.4513,1744186,0
+WDC.US,D,20150623,000000,58.1271,58.2805,56.495,56.5509,4615623,0
+WDC.US,D,20150624,000000,56.501,56.6718,55.7991,55.9827,3028270,0
+WDC.US,D,20150625,000000,56.2509,56.2509,54.5916,54.8462,4119597,0
+WDC.US,D,20150626,000000,54.2077,54.7767,53.5186,53.8888,4569670,0
+WDC.US,D,20150629,000000,53.1604,53.2715,51.9688,52.2998,5288189,0
+WDC.US,D,20150630,000000,52.5204,52.8899,50.2906,50.348,6709226,0
+WDC.US,D,20150701,000000,50.815,51.0092,50.252,51.0031,5763996,0
+WDC.US,D,20150702,000000,51.2222,52.6149,51.2154,51.9204,5142223,0
+WDC.US,D,20150706,000000,51.2472,51.3628,50.3026,51.2472,5275082,0
+WDC.US,D,20150707,000000,51.26,51.4467,49.6045,51.2472,5226020,0
+WDC.US,D,20150708,000000,50.9192,51.1905,50.2006,50.2777,3628608,0
+WDC.US,D,20150709,000000,51.1905,51.1958,49.6543,49.6611,3280964,0
+WDC.US,D,20150710,000000,50.252,50.5142,49.1481,49.5002,3053719,0
+WDC.US,D,20150713,000000,49.0513,50.0722,48.7438,49.8931,4745988,0
+WDC.US,D,20150714,000000,50.0457,50.549,49.6543,50.3102,4988822,0
+WDC.US,D,20150715,000000,50.7454,50.9714,49.9505,50.521,5204148,0
+WDC.US,D,20150716,000000,50.6948,51.1074,50.2399,50.6502,4203649,0
+WDC.US,D,20150717,000000,50.2974,50.8286,50.0321,50.6759,3493100,0
+WDC.US,D,20150720,000000,50.6374,50.7016,49.8553,50.3231,2555616,0
+WDC.US,D,20150721,000000,49.9188,50.9328,49.9188,50.521,2640968,0
+WDC.US,D,20150722,000000,50.5074,50.5656,49.507,50.4115,3738259,0
+WDC.US,D,20150723,000000,49.4881,50.6502,49.1292,50.0163,5676464,0
+WDC.US,D,20150724,000000,50.2838,50.3231,49.3271,49.6045,2626169,0
+WDC.US,D,20150727,000000,49.2901,49.5266,48.7959,49.1103,3047021,0
+WDC.US,D,20150728,000000,49.3211,50.2399,48.839,49.912,4759382,0
+WDC.US,D,20150729,000000,49.5531,50.8497,49.4435,50.5603,6665268,0
+WDC.US,D,20150730,000000,54.856,56.7942,54.5863,55.4968,11891993,0
+WDC.US,D,20150731,000000,55.4719,55.4847,54.6626,55.2535,6122546,0
+WDC.US,D,20150803,000000,55.3457,55.728,54.5787,55.1182,3733596,0
+WDC.US,D,20150804,000000,54.5477,55.2671,53.7642,54.1813,4297257,0
+WDC.US,D,20150805,000000,54.0581,55.0026,53.8427,54.374,3799156,0
+WDC.US,D,20150806,000000,54.643,54.9059,53.4642,54.0528,3123499,0
+WDC.US,D,20150807,000000,54.247,54.4518,53.4944,53.6176,2715577,0
+WDC.US,D,20150810,000000,54.1488,54.6369,53.5851,54.5477,2539887,0
+WDC.US,D,20150811,000000,53.9961,54.4828,52.8461,53.409,3899411,0
+WDC.US,D,20150812,000000,52.9292,53.5647,51.7353,53.3909,4552384,0
+WDC.US,D,20150813,000000,53.0403,53.4377,52.3587,52.3708,2888931,0
+WDC.US,D,20150814,000000,52.3768,53.0524,52.2695,52.967,1916242,0
+WDC.US,D,20150817,000000,52.6594,53.8427,52.2756,53.675,2521503,0
+WDC.US,D,20150818,000000,53.1423,53.8087,52.435,53.4884,2640035,0
+WDC.US,D,20150819,000000,52.6594,53.403,52.4154,52.4615,3845886,0
+WDC.US,D,20150820,000000,51.7051,52.0519,50.9124,51.229,3088138,0
+WDC.US,D,20150821,000000,50.6374,52.5128,50.6185,51.0031,5834242,0
+WDC.US,D,20150824,000000,49.9694,51.8577,47.9156,49.3853,6124827,0
+WDC.US,D,20150825,000000,50.4387,50.8036,48.1521,48.2542,4424198,0
+WDC.US,D,20150826,000000,49.4949,50.7862,47.7932,50.484,6074728,0
+WDC.US,D,20150827,000000,51.1421,52.5952,51.0356,52.2695,4073597,0
+WDC.US,D,20150828,000000,51.8434,52.9564,51.699,52.1849,2738626,0
+WDC.US,D,20150831,000000,52.1388,52.7887,51.5366,52.6224,2976777,0
+WDC.US,D,20150901,000000,51.1958,52.9292,51.1489,51.6507,4781969,0
+WDC.US,D,20150902,000000,52.7887,52.7887,51.0545,52.101,3926410,0
+WDC.US,D,20150903,000000,51.3628,53.3864,50.8694,52.5204,3165396,0
+WDC.US,D,20150904,000000,51.5116,52.2046,51.016,51.3749,2603900,0
+WDC.US,D,20150908,000000,52.4728,53.9123,52.3655,53.8662,3615833,0
+WDC.US,D,20150909,000000,53.8427,54.4321,52.7811,52.8975,3009640,0
+WDC.US,D,20150910,000000,52.1078,52.6738,51.0855,52.1585,3523363,0
+WDC.US,D,20150911,000000,51.6771,52.5506,51.1837,51.7051,3315537,0
+WDC.US,D,20150914,000000,52.0693,52.0821,51.3507,51.7731,2798747,0
+WDC.US,D,20150915,000000,51.9779,52.0308,51.4006,51.8373,3543565,0
+WDC.US,D,20150916,000000,51.9915,52.3587,51.6341,52.1078,3254797,0
+WDC.US,D,20150917,000000,51.8577,52.9111,51.5048,51.8313,2911075,0
+WDC.US,D,20150918,000000,51.2789,51.3311,48.6214,48.7113,10246448,0
+WDC.US,D,20150921,000000,48.9214,49.7201,48.499,48.9622,3479854,0
+WDC.US,D,20150922,000000,48.4347,48.4672,45.8603,46.2593,6437479,0
+WDC.US,D,20150923,000000,46.2268,46.5291,45.206,45.8671,4346571,0
+WDC.US,D,20150924,000000,45.4825,46.1044,44.5569,45.8422,4818889,0
+WDC.US,D,20150925,000000,46.2268,46.2517,45.0775,45.2437,3853520,0
+WDC.US,D,20150928,000000,44.7753,44.974,43.5761,43.8171,4241592,0
+WDC.US,D,20150929,000000,44.2886,44.9166,43.6071,44.5395,5463235,0
+WDC.US,D,20150930,000000,50.954,52.2151,49.3627,51.3726,18079375,0
+WDC.US,D,20151001,000000,51.6129,51.866,49.6097,50.3707,7069295,0
+WDC.US,D,20151002,000000,49.6528,51.3726,48.9214,51.3726,3721207,0
+WDC.US,D,20151005,000000,51.8978,53.4816,51.5676,53.1196,4465344,0
+WDC.US,D,20151006,000000,52.8861,54.0505,52.7123,53.6894,3983155,0
+WDC.US,D,20151007,000000,54.2266,55.2089,53.3199,54.6384,5228543,0
+WDC.US,D,20151008,000000,54.6074,55.286,54.1873,55.1424,3023048,0
+WDC.US,D,20151009,000000,55.2286,55.6676,54.9694,55.6154,3460502,0
+WDC.US,D,20151012,000000,55.7326,55.7454,53.8699,54.9754,3336344,0
+WDC.US,D,20151013,000000,54.5425,55.4915,54.4057,54.5621,2113193,0
+WDC.US,D,20151014,000000,55.5187,55.8678,53.6629,53.7982,4066195,0
+WDC.US,D,20151015,000000,51.9023,53.2488,51.5608,52.4615,10907716,0
+WDC.US,D,20151016,000000,52.3821,52.7055,51.0961,51.427,6366029,0
+WDC.US,D,20151019,000000,53.1763,53.5012,51.1346,52.0474,8863432,0
+WDC.US,D,20151020,000000,51.7361,51.7361,47.5522,48.4121,12453502,0
+WDC.US,D,20151021,000000,47.0467,50.9412,46.0644,46.1996,24011971,0
+WDC.US,D,20151022,000000,46.5631,47.389,44.9007,45.2422,11481400,0
+WDC.US,D,20151023,000000,45.747,46.0319,44.6672,44.8433,9812615,0
+WDC.US,D,20151026,000000,44.9967,45.2498,43.0509,43.434,6647614,0
+WDC.US,D,20151027,000000,43.8073,43.9048,42.9731,43.4416,6280517,0
+WDC.US,D,20151028,000000,43.7159,44.2153,43.032,43.6645,7522983,0
+WDC.US,D,20151029,000000,43.7688,44.8078,43.3358,43.8602,7403916,0
+WDC.US,D,20151030,000000,43.7627,43.9433,42.7328,43.2126,6727868,0
+WDC.US,D,20151102,000000,43.233,44.2093,42.7729,43.8715,5390429,0
+WDC.US,D,20151103,000000,43.6282,44.6249,43.0638,44.3189,7345761,0
+WDC.US,D,20151104,000000,44.2864,44.4284,42.9867,44.3325,7146774,0
+WDC.US,D,20151105,000000,44.3506,44.4798,43.3811,43.8791,5944037,0
+WDC.US,D,20151106,000000,43.8602,44.2735,43.434,43.9048,4408857,0
+WDC.US,D,20151109,000000,43.9101,44.0385,43.0116,43.0759,5068112,0
+WDC.US,D,20151110,000000,42.7328,42.9353,40.9359,41.1165,9676073,0
+WDC.US,D,20151111,000000,41.2858,41.511,39.7723,40.4826,8376397,0
+WDC.US,D,20151112,000000,40.3866,41.1762,40.2619,40.3541,6863479,0
+WDC.US,D,20151113,000000,40.1282,40.5604,38.8791,38.9524,5618848,0
+WDC.US,D,20151116,000000,39.0741,40.3269,38.9524,39.8697,5479985,0
+WDC.US,D,20151117,000000,39.8221,41.387,39.8221,40.3919,5688279,0
+WDC.US,D,20151118,000000,40.71,41.687,40.4758,41.5442,5884509,0
+WDC.US,D,20151119,000000,41.511,41.9062,39.9211,40.1025,6829150,0
+WDC.US,D,20151120,000000,40.1592,40.8589,39.7723,39.9068,4818474,0
+WDC.US,D,20151123,000000,40.0881,40.639,39.6159,39.6567,3767754,0
+WDC.US,D,20151124,000000,39.4398,40.0466,39.17,39.9846,3892852,0
+WDC.US,D,20151125,000000,39.7859,40.2498,39.4625,39.8577,2743319,0
+WDC.US,D,20151127,000000,39.9408,40.1455,39.6506,39.9211,1169327,0
+WDC.US,D,20151130,000000,40.1153,40.7168,39.8297,40.3609,4341902,0
+WDC.US,D,20151201,000000,40.3722,41.3938,40.3609,41.344,4236115,0
+WDC.US,D,20151202,000000,41.245,41.6795,40.1153,40.3541,6558199,0
+WDC.US,D,20151203,000000,40.3609,41.1883,39.7073,41.1422,7831937,0
+WDC.US,D,20151204,000000,41.1951,41.8601,40.7682,41.7633,4995220,0
+WDC.US,D,20151207,000000,41.1233,41.2661,40.5037,40.9828,3403750,0
+WDC.US,D,20151208,000000,40.438,41.4671,40.1871,41.387,3665289,0
+WDC.US,D,20151209,000000,41.109,41.7505,40.2619,40.71,4937233,0
+WDC.US,D,20151210,000000,40.7289,41.2261,40.438,40.9692,3430040,0
+WDC.US,D,20151211,000000,40.0957,40.3866,39.1239,40.1455,7796833,0
+WDC.US,D,20151214,000000,40.1667,40.7349,38.1945,38.4016,6596928,0
+WDC.US,D,20151215,000000,38.7431,40.3269,38.6585,39.371,5233507,0
+WDC.US,D,20151216,000000,39.7723,40.0957,39.1171,39.4239,4548797,0
+WDC.US,D,20151217,000000,39.4768,39.6688,38.4076,38.4121,4716571,0
+WDC.US,D,20151218,000000,38.2081,38.8534,37.9142,38.0653,6964918,0
+WDC.US,D,20151221,000000,38.298,38.5572,37.9217,38.1945,4039749,0
+WDC.US,D,20151222,000000,38.1681,38.796,37.4684,38.6011,6279456,0
+WDC.US,D,20151223,000000,38.79,39.5713,38.629,39.0083,4535342,0
+WDC.US,D,20151224,000000,39.1239,40.0813,39.0937,39.5909,2288781,0
+WDC.US,D,20151228,000000,39.3899,39.597,38.3041,38.9955,3456393,0
+WDC.US,D,20151229,000000,39.4141,40.0775,39.2116,39.8153,2961380,0
+WDC.US,D,20151230,000000,39.6151,40.2664,39.6151,39.8373,1886009,0
+WDC.US,D,20151231,000000,39.7859,39.8758,39.1466,39.1595,1915723,0
+WDC.US,D,20160104,000000,38.6827,39.467,38.3797,39.3861,4137815,0
+WDC.US,D,20160105,000000,39.6151,39.7594,38.9879,39.2169,1993613,0
+WDC.US,D,20160106,000000,38.9517,39.0227,37.9006,38.3434,3964830,0
+WDC.US,D,20160107,000000,37.4442,38.5006,37.1903,37.7117,4082670,0
+WDC.US,D,20160108,000000,37.7963,37.8613,35.7282,36.1203,5566418,0
+WDC.US,D,20160111,000000,36.44,36.6682,34.0734,34.4315,8402824,0
+WDC.US,D,20160112,000000,34.6869,35.364,33.583,34.1444,7384639,0
+WDC.US,D,20160113,000000,34.1572,34.6144,32.2614,32.5991,10448377,0
+WDC.US,D,20160114,000000,32.8205,32.8855,31.3924,32.1178,8329679,0
+WDC.US,D,20160115,000000,31.1959,31.4445,29.9325,30.8045,9996341,0
+WDC.US,D,20160119,000000,31.3848,31.4702,29.6983,30.2907,7118481,0
+WDC.US,D,20160120,000000,29.7225,30.0285,28.1122,29.8577,8793409,0
+WDC.US,D,20160121,000000,30.0557,30.0557,28.1296,28.6525,10208939,0
+WDC.US,D,20160122,000000,29.495,29.9174,28.6525,29.1822,7704267,0
+WDC.US,D,20160125,000000,29.1754,29.1754,27.5712,27.6883,7047663,0
+WDC.US,D,20160126,000000,27.8379,30.3239,27.6974,29.5668,11161440,0
+WDC.US,D,20160127,000000,29.7482,29.9393,28.3661,28.4772,8850925,0
+WDC.US,D,20160128,000000,28.8157,30.0285,28.6669,29.7943,9173550,0
+WDC.US,D,20160129,000000,30.0935,33.3147,30.0043,31.2889,15702496,0
+WDC.US,D,20160201,000000,31.0478,32.5137,30.6489,32.0762,8900416,0
+WDC.US,D,20160202,000000,31.8556,32.1178,30.3874,30.5771,5040415,0
+WDC.US,D,20160203,000000,30.8113,31.3924,30.3035,31.3267,5568271,0
+WDC.US,D,20160204,000000,31.2481,33.3623,31.2292,32.0453,8792371,0
+WDC.US,D,20160205,000000,31.882,32.1556,29.8577,29.9061,7048554,0
+WDC.US,D,20160208,000000,29.5857,29.6378,26.6977,27.3226,10102596,0
+WDC.US,D,20160209,000000,27.2644,27.3423,25.8295,26.2013,8700537,0
+WDC.US,D,20160210,000000,26.3962,26.7559,25.8884,26.2353,6275262,0
+WDC.US,D,20160211,000000,25.9338,26.7166,25.1986,26.1499,7002093,0
+WDC.US,D,20160212,000000,26.4174,26.9327,25.5295,26.7884,5421266,0
+WDC.US,D,20160216,000000,27.1337,28.0148,27.1141,27.8954,5820271,0
+WDC.US,D,20160217,000000,28.0918,28.8157,27.8379,28.2294,6378551,0
+WDC.US,D,20160218,000000,28.3412,29.2396,27.7269,28.9608,6797697,0
+WDC.US,D,20160219,000000,28.8422,28.9215,27.7987,28.7696,5890584,0
+WDC.US,D,20160222,000000,29.1678,30.2235,29.1308,30.0617,5981960,0
+WDC.US,D,20160223,000000,28.2414,29.6711,27.779,27.8901,11942789,0
+WDC.US,D,20160224,000000,27.7601,28.6737,27.1141,28.6397,7239860,0
+WDC.US,D,20160225,000000,28.4848,28.8626,27.5055,28.6873,7056642,0
+WDC.US,D,20160226,000000,28.9011,29.3054,28.4848,28.6215,4502245,0
+WDC.US,D,20160229,000000,28.0858,28.7772,27.7926,28.3873,6490066,0
+WDC.US,D,20160301,000000,28.7847,30.0821,28.1901,30.0617,9476998,0
+WDC.US,D,20160302,000000,30.1139,30.9587,29.554,30.8771,8543301,0
+WDC.US,D,20160303,000000,30.8703,31.9591,30.8249,31.7309,6206852,0
+WDC.US,D,20160304,000000,31.706,32.4442,31.0992,31.8624,6394850,0
+WDC.US,D,20160307,000000,31.437,33.4326,31.412,32.6498,8043298,0
+WDC.US,D,20160308,000000,32.6052,32.6498,30.2235,30.2839,8745793,0
+WDC.US,D,20160309,000000,30.497,31.4823,30.2643,30.9368,6212930,0
+WDC.US,D,20160310,000000,31.2231,31.5413,30.1275,31.2292,7118513,0
+WDC.US,D,20160311,000000,31.8692,32.5598,31.7634,32.5258,7073851,0
+WDC.US,D,20160314,000000,32.2327,32.4745,30.9028,31.4234,6682908,0
+WDC.US,D,20160315,000000,31.2292,31.3637,29.6983,29.7406,8202940,0
+WDC.US,D,20160316,000000,29.6839,30.3239,29.1716,30.0821,7653591,0
+WDC.US,D,20160317,000000,29.8796,30.6421,29.8018,29.9968,6480708,0
+WDC.US,D,20160318,000000,30.1864,32.0113,29.9968,31.9659,18061057,0
+WDC.US,D,20160321,000000,32.0505,32.4019,31.6274,32.1412,6285611,0
+WDC.US,D,20160322,000000,31.6463,33.7001,31.6327,33.4794,10647619,0
+WDC.US,D,20160323,000000,33.3872,33.4855,31.706,31.7702,10088589,0
+WDC.US,D,20160324,000000,31.712,31.7559,30.4615,31.3788,9098076,0
+WDC.US,D,20160328,000000,31.0478,31.7188,30.9201,31.3531,5839935,0
+WDC.US,D,20160329,000000,31.2995,31.6818,30.5045,31.5103,7182953,0
+WDC.US,D,20160330,000000,31.7732,31.8518,29.5849,30.4018,13460091,0
+WDC.US,D,20160331,000000,30.3829,31.233,30.0406,31.1279,7189044,0
+WDC.US,D,20160401,000000,30.8899,30.9685,30.1781,30.707,5177595,0
+WDC.US,D,20160404,000000,30.5809,30.9685,30.2915,30.4872,5241372,0
+WDC.US,D,20160405,000000,30.1449,30.2439,28.8701,29.0772,8362147,0
+WDC.US,D,20160406,000000,29.0114,29.5056,27.9452,29.4671,9149647,0
+WDC.US,D,20160407,000000,29.0772,29.2887,27.952,28.4984,10111773,0
+WDC.US,D,20160408,000000,28.5989,29.2034,28.1886,28.3994,6407349,0
+WDC.US,D,20160411,000000,28.8618,29.9726,28.6767,29.1444,6834173,0
+WDC.US,D,20160412,000000,29.6129,29.6129,28.3525,28.9736,5710338,0
+WDC.US,D,20160413,000000,28.886,29.6786,28.886,29.5185,6384923,0
+WDC.US,D,20160414,000000,27.9052,27.9052,26.8254,27.5561,21313609,0
+WDC.US,D,20160415,000000,27.4435,27.4768,26.2458,26.6788,11164331,0
+WDC.US,D,20160418,000000,26.6856,27.2221,26.4242,27.0355,6637358,0
+WDC.US,D,20160419,000000,27.2599,27.8523,27.0423,27.2259,7046906,0
+WDC.US,D,20160420,000000,27.3513,28.9457,27.2334,28.518,8911108,0
+WDC.US,D,20160421,000000,29.0394,29.0394,28.1364,28.5641,5606118,0
+WDC.US,D,20160422,000000,28.5709,29.5472,28.4734,28.7674,6063672,0
+WDC.US,D,20160425,000000,28.7606,29.084,28.2354,28.5573,5320227,0
+WDC.US,D,20160426,000000,28.8407,29.4935,28.7288,29.3484,5521708,0
+WDC.US,D,20160427,000000,29.328,30.4872,28.9608,30.364,8687288,0
+WDC.US,D,20160428,000000,30.5884,31.3516,30.1524,30.3489,10010791,0
+WDC.US,D,20160429,000000,28.0457,28.991,25.698,26.9267,27333565,0
+WDC.US,D,20160502,000000,26.7597,27.3392,26.4438,26.9078,11392226,0
+WDC.US,D,20160503,000000,26.7143,26.7143,25.7434,25.9353,12344779,0
+WDC.US,D,20160504,000000,25.902,26.2761,25.3187,26.0925,13780651,0
+WDC.US,D,20160505,000000,26.298,26.3184,24.8661,25.1253,10261687,0
+WDC.US,D,20160506,000000,24.8018,25.1185,24.1626,24.5593,12610358,0
+WDC.US,D,20160509,000000,24.6764,24.9137,24.1157,24.3545,6142567,0
+WDC.US,D,20160510,000000,24.3545,25.4215,23.8588,25.2832,14278595,0
+WDC.US,D,20160511,000000,25.2628,25.4864,24.1157,24.2147,10332140,0
+WDC.US,D,20160512,000000,24.384,24.5918,23.518,23.9593,10103675,0
+WDC.US,D,20160513,000000,23.339,23.914,23.0564,23.351,13101819,0
+WDC.US,D,20160516,000000,23.3442,23.6231,23.0564,23.4387,9613221,0
+WDC.US,D,20160517,000000,23.4039,24.6469,23.1939,24.2147,9376189,0
+WDC.US,D,20160518,000000,24.2691,25.6595,24.0568,25.3429,10404245,0
+WDC.US,D,20160519,000000,25.3497,25.4487,24.8018,25.2832,6969734,0
+WDC.US,D,20160520,000000,25.7048,26.6002,25.4653,26.0675,8503736,0
+WDC.US,D,20160523,000000,26.0343,26.9229,26.0267,26.6599,6667127,0
+WDC.US,D,20160524,000000,27.2803,28.011,27.0022,27.8591,9253776,0
+WDC.US,D,20160525,000000,28.7674,29.5661,28.7606,29.0915,11734786,0
+WDC.US,D,20160526,000000,28.9978,29.7119,28.4787,29.2427,11528344,0
+WDC.US,D,20160527,000000,28.7749,30.2235,28.3412,29.6439,11319237,0
+WDC.US,D,20160531,000000,30.0013,30.6723,29.5789,30.6662,9837111,0
+WDC.US,D,20160601,000000,30.9239,31.5193,30.2439,31.3909,9395394,0
+WDC.US,D,20160602,000000,31.2866,32.2735,31.2866,31.8798,10118374,0
+WDC.US,D,20160603,000000,31.9644,31.9644,31.0153,31.4702,6336029,0
+WDC.US,D,20160606,000000,31.4052,31.7664,31.332,31.6402,7860706,0
+WDC.US,D,20160607,000000,32.1231,32.986,32.0898,32.7759,9597250,0
+WDC.US,D,20160608,000000,32.7359,32.9785,32.411,32.4586,7066065,0
+WDC.US,D,20160609,000000,32.2923,32.3732,31.6402,31.74,8184907,0
+WDC.US,D,20160610,000000,31.4226,31.4702,30.5952,30.8703,8231588,0
+WDC.US,D,20160613,000000,30.7373,31.2934,30.4766,30.4917,5685065,0
+WDC.US,D,20160614,000000,30.4766,31.2519,29.956,30.5741,7547700,0
+WDC.US,D,20160615,000000,30.5741,30.9821,30.3171,30.4819,4682410,0
+WDC.US,D,20160616,000000,30.1932,30.6458,29.699,30.5884,3736609,0
+WDC.US,D,20160617,000000,30.6798,31.109,30.5083,30.7002,5914590,0
+WDC.US,D,20160620,000000,31.6538,32.1813,31.3652,31.3652,5876686,0
+WDC.US,D,20160621,000000,31.4589,32.2629,31.2231,32.2032,7482238,0
+WDC.US,D,20160622,000000,32.2553,32.7155,31.7589,31.8594,5880057,0
+WDC.US,D,20160623,000000,32.5228,33.7817,32.4994,33.4802,9949705,0
+WDC.US,D,20160624,000000,31.7536,32.6241,31.4052,31.5231,10090372,0
+WDC.US,D,20160627,000000,31.2934,31.2964,27.436,27.7934,15232853,0
+WDC.US,D,20160628,000000,28.8407,29.5003,28.3737,29.0658,15062227,0
+WDC.US,D,20160629,000000,29.7066,30.7713,29.3046,30.3904,10182185,0
+WDC.US,D,20160630,000000,30.4728,31.511,29.8917,31.4989,8637174,0
+WDC.US,D,20160701,000000,31.1725,31.2435,30.7479,30.9708,6624610,0
+WDC.US,D,20160705,000000,30.9043,30.9111,29.3862,29.8056,8149200,0
+WDC.US,D,20160706,000000,29.5789,30.3648,29.0046,30.2983,5440219,0
+WDC.US,D,20160707,000000,32.1775,32.1775,31.5042,31.7634,10966092,0
+WDC.US,D,20160708,000000,31.9977,32.9377,31.6637,32.8908,8940952,0
+WDC.US,D,20160711,000000,32.9913,33.651,32.4873,32.9762,7510930,0
+WDC.US,D,20160712,000000,34.4429,35.0239,33.824,34.5502,11160163,0
+WDC.US,D,20160713,000000,34.6038,34.9446,34.1497,34.6635,5464521,0
+WDC.US,D,20160714,000000,35.2227,35.2227,34.424,34.4897,4873149,0
+WDC.US,D,20160715,000000,34.6847,34.7171,34.0091,34.43,4280698,0
+WDC.US,D,20160718,000000,34.43,34.7625,34.0907,34.7368,3752465,0
+WDC.US,D,20160719,000000,34.7496,34.7836,34.0303,34.1225,5079883,0
+WDC.US,D,20160720,000000,34.3703,34.7761,33.7295,34.5698,5682031,0
+WDC.US,D,20160721,000000,34.3303,34.7171,34.1852,34.424,4284883,0
+WDC.US,D,20160722,000000,34.5645,34.9378,33.9441,34.9249,4572326,0
+WDC.US,D,20160725,000000,34.9249,35.2967,34.6635,34.7035,4046542,0
+WDC.US,D,20160726,000000,34.903,35.8438,34.7232,35.8173,7016906,0
+WDC.US,D,20160727,000000,36.2035,36.3629,35.2536,35.6156,4859142,0
+WDC.US,D,20160728,000000,35.5226,36.078,34.9567,35.7909,6584892,0
+WDC.US,D,20160729,000000,33.8376,33.9902,31.3584,31.6637,25861154,0
+WDC.US,D,20160801,000000,31.7853,31.7853,30.6247,30.7063,10900934,0
+WDC.US,D,20160802,000000,30.9247,31.4838,29.5842,30.0247,11832670,0
+WDC.US,D,20160803,000000,29.325,30.0459,29.1588,29.8441,8102517,0
+WDC.US,D,20160804,000000,29.7361,29.9393,29.5245,29.5245,5771846,0
+WDC.US,D,20160805,000000,29.5457,30.3814,29.5457,30.2718,5866887,0
+WDC.US,D,20160808,000000,30.6443,30.8778,30.1962,30.2235,4821645,0
+WDC.US,D,20160809,000000,30.2575,30.5038,30.0315,30.1774,4093338,0
+WDC.US,D,20160810,000000,30.2718,30.3904,28.719,28.7711,8422243,0
+WDC.US,D,20160811,000000,28.9192,29.5049,28.852,29.2525,5184218,0
+WDC.US,D,20160812,000000,29.2449,29.6122,29.0598,29.5321,3696330,0
+WDC.US,D,20160815,000000,29.6378,30.8242,29.6378,30.5514,6042458,0
+WDC.US,D,20160816,000000,30.7123,30.8378,30.3648,30.5106,4421213,0
+WDC.US,D,20160817,000000,29.9907,30.2575,29.6122,29.8116,5479804,0
+WDC.US,D,20160818,000000,29.9756,30.5982,29.9114,30.5325,5125354,0
+WDC.US,D,20160819,000000,30.4184,31.5148,30.3904,31.0577,5219143,0
+WDC.US,D,20160822,000000,30.9519,31.0516,30.2794,30.7509,4005481,0
+WDC.US,D,20160823,000000,30.7781,31.1582,30.5453,30.9897,4383472,0
+WDC.US,D,20160824,000000,31.0705,31.3252,30.1585,30.265,3754813,0
+WDC.US,D,20160825,000000,30.2363,31.3652,30.2303,30.9519,6017521,0
+WDC.US,D,20160826,000000,31.1725,31.678,30.9519,31.2775,4429937,0
+WDC.US,D,20160829,000000,31.2579,31.5843,31.2118,31.3773,3790731,0
+WDC.US,D,20160830,000000,31.5246,31.7249,31.1438,31.3909,3325030,0
+WDC.US,D,20160831,000000,31.1906,31.3652,30.6859,31.1053,4382721,0
+WDC.US,D,20160901,000000,31.1053,31.3773,30.4607,30.871,4001815,0
+WDC.US,D,20160902,000000,31.2435,31.7929,30.8317,31.31,3663286,0
+WDC.US,D,20160906,000000,31.3909,31.7929,31.2111,31.6924,5978645,0
+WDC.US,D,20160907,000000,33.0313,36.109,33.0313,35.5226,26151789,0
+WDC.US,D,20160908,000000,35.3836,35.9254,35.2098,35.6367,9457156,0
+WDC.US,D,20160909,000000,35.2899,36.2632,34.1912,34.3839,8589084,0
+WDC.US,D,20160912,000000,33.9902,35.0103,33.3903,34.8554,8632609,0
+WDC.US,D,20160913,000000,35.0028,35.6156,34.3356,34.903,7170870,0
+WDC.US,D,20160914,000000,34.9249,35.1086,34.5184,34.6491,4939329,0
+WDC.US,D,20160915,000000,34.7292,35.5506,34.6416,35.5045,5132416,0
+WDC.US,D,20160916,000000,36.4778,37.29,36.1899,36.6153,11654862,0
+WDC.US,D,20160919,000000,36.8956,37.6225,36.2103,36.4097,6434076,0
+WDC.US,D,20160920,000000,36.6024,36.8231,36.0614,36.27,4121048,0
+WDC.US,D,20160921,000000,36.2564,37.4495,36.2503,37.4087,5546162,0
+WDC.US,D,20160922,000000,37.6686,37.9089,37.1971,37.3701,6427307,0
+WDC.US,D,20160923,000000,37.2825,37.8568,37.2062,37.2863,5265240,0
+WDC.US,D,20160926,000000,37.0566,38.456,36.9908,37.995,8258074,0
+WDC.US,D,20160927,000000,37.8507,39.5373,37.7623,39.2282,11837791,0
+WDC.US,D,20160928,000000,39.6589,39.841,38.3283,38.9932,7112034,0
+WDC.US,D,20160929,000000,39.2766,40.2362,38.6978,39.1678,7321037,0
+WDC.US,D,20160930,000000,39.2766,39.7602,38.7786,39.303,5838586,0
+WDC.US,D,20161003,000000,39.6725,40.6465,39.4836,39.5645,6940039,0
+WDC.US,D,20161004,000000,39.8939,40.0292,39.1489,39.4504,6091508,0
+WDC.US,D,20161005,000000,39.3166,40.1236,39.1134,39.8191,5600885,0
+WDC.US,D,20161006,000000,39.7942,39.835,38.496,39.0212,6645489,0
+WDC.US,D,20161007,000000,38.926,39.733,38.9003,39.436,4791618,0
+WDC.US,D,20161010,000000,39.8871,40.1493,39.4783,39.8335,5043111,0
+WDC.US,D,20161011,000000,39.8335,39.8939,37.6762,38.06,9079307,0
+WDC.US,D,20161012,000000,38.1469,38.8927,37.6225,37.9308,5856131,0
+WDC.US,D,20161013,000000,37.386,37.3936,36.1188,37.1578,6588772,0
+WDC.US,D,20161014,000000,37.386,37.9603,36.7747,36.8646,5171046,0
+WDC.US,D,20161017,000000,36.8503,37.4548,35.2431,35.7463,9565735,0
+WDC.US,D,20161018,000000,36.3463,36.5412,35.6254,36.2911,4188222,0
+WDC.US,D,20161019,000000,35.4244,36.2783,35.0209,36.0289,4863118,0
+WDC.US,D,20161020,000000,36.0236,36.4982,35.8287,36.2042,2914717,0
+WDC.US,D,20161021,000000,35.9806,36.0554,35.3708,35.673,3747261,0
+WDC.US,D,20161024,000000,35.8415,36.1309,35.7327,35.9753,4516998,0
+WDC.US,D,20161025,000000,36.3327,36.5949,35.7017,36.0493,4883906,0
+WDC.US,D,20161026,000000,35.9753,38.0925,35.7199,37.9913,12176707,0
+WDC.US,D,20161027,000000,39.3574,41.6553,39.3212,40.0503,22106736,0
+WDC.US,D,20161028,000000,40.1168,41.0017,39.7269,39.801,6906343,0
+WDC.US,D,20161031,000000,39.8267,40.2989,39.2766,39.2834,5003300,0
+WDC.US,D,20161101,000000,39.328,39.5924,37.8454,38.4756,5684563,0
+WDC.US,D,20161102,000000,38.3887,38.7378,37.0641,37.1064,6272383,0
+WDC.US,D,20161103,000000,37.2576,37.6301,36.8828,37.0641,4749614,0
+WDC.US,D,20161104,000000,36.7815,37.6225,36.474,36.984,4025092,0
+WDC.US,D,20161107,000000,37.9165,38.96,37.8454,38.7643,6570387,0
+WDC.US,D,20161108,000000,38.5429,38.833,38.0804,38.4892,4350750,0
+WDC.US,D,20161109,000000,37.6966,39.0136,37.0037,38.6373,8475231,0
+WDC.US,D,20161110,000000,38.9736,39.9876,38.088,38.2081,7020634,0
+WDC.US,D,20161111,000000,38.1258,39.6521,37.8167,39.5849,9045485,0
+WDC.US,D,20161114,000000,39.43,40.6956,39.4247,39.9816,6568937,0
+WDC.US,D,20161115,000000,39.9876,40.3216,39.4655,40.1357,6021917,0
+WDC.US,D,20161116,000000,40.0073,40.2173,39.5645,40.0148,4370685,0
+WDC.US,D,20161117,000000,40.1357,40.4999,38.7325,39.5259,9660863,0
+WDC.US,D,20161118,000000,39.6393,40.9578,39.1897,40.9578,6584609,0
+WDC.US,D,20161121,000000,41.0712,41.9039,40.9148,41.1165,5711888,0
+WDC.US,D,20161122,000000,41.3047,41.6024,40.546,41.1316,3779165,0
+WDC.US,D,20161123,000000,40.8694,41.3258,40.5324,41.0304,2834516,0
+WDC.US,D,20161125,000000,40.9767,41.4868,40.7757,41.3991,1879658,0
+WDC.US,D,20161128,000000,41.0236,42.4283,41.0236,41.8774,6179783,0
+WDC.US,D,20161129,000000,41.8706,43.2157,41.8706,42.126,6931849,0
+WDC.US,D,20161130,000000,42.522,43.2678,42.1804,42.791,6792794,0
+WDC.US,D,20161201,000000,42.933,44.3582,41.2525,41.4127,7926971,0
+WDC.US,D,20161202,000000,41.347,42.7849,41.347,42.5847,4873129,0
+WDC.US,D,20161205,000000,43.1152,43.6086,40.8558,41.7354,9913521,0
+WDC.US,D,20161206,000000,41.724,43.1998,41.5737,42.9202,6436329,0
+WDC.US,D,20161207,000000,45.6548,46.7852,44.5712,46.4815,22584105,0
+WDC.US,D,20161208,000000,46.5351,46.718,45.4206,45.8777,6972739,0
+WDC.US,D,20161209,000000,45.9782,46.6485,45.4206,45.515,4566702,0
+WDC.US,D,20161212,000000,45.5014,45.5014,43.7461,44.5584,5270599,0
+WDC.US,D,20161213,000000,44.7617,46.2457,44.7617,45.6412,5091526,0
+WDC.US,D,20161214,000000,45.3382,45.9026,44.8622,45.15,3577166,0
+WDC.US,D,20161215,000000,45.2377,46.2729,44.9022,45.6344,4040253,0
+WDC.US,D,20161216,000000,46.2336,46.2404,44.9763,45.1568,5615277,0
+WDC.US,D,20161219,000000,45.2657,45.9979,45.0495,45.9518,3702101,0
+WDC.US,D,20161220,000000,46.5223,48.1725,46.1989,46.3477,6250697,0
+WDC.US,D,20161221,000000,46.3862,46.9129,45.889,46.5291,3973231,0
+WDC.US,D,20161222,000000,47.9882,48.4045,46.925,47.1804,7917756,0
+WDC.US,D,20161223,000000,47.1472,47.5159,46.8442,47.2885,2856108,0
+WDC.US,D,20161227,000000,46.8502,47.3754,46.7497,47.1676,2977057,0
+WDC.US,D,20161228,000000,47.296,48.1763,46.4641,46.8547,4464891,0
+WDC.US,D,20161229,000000,46.7278,47.0119,45.9034,46.3424,4587602,0
+WDC.US,D,20161230,000000,46.4089,46.9839,45.7727,46.0031,4171444,0
+WDC.US,D,20170103,000000,46.6802,47.593,46.4293,47.0051,6539827,0
+WDC.US,D,20170104,000000,47.1056,48.4612,47.0882,47.7554,5188743,0
+WDC.US,D,20170105,000000,48.1091,48.8314,47.4789,47.763,4970860,0
+WDC.US,D,20170106,000000,47.7169,48.1967,47.3633,47.6481,4756246,0
+WDC.US,D,20170109,000000,48.0003,48.9478,47.6806,48.6501,5320068,0
+WDC.US,D,20170110,000000,48.6221,48.8813,47.9187,47.9595,4909907,0
+WDC.US,D,20170111,000000,48.1839,49.1246,47.7774,48.372,6096897,0
+WDC.US,D,20170112,000000,48.0199,48.0879,46.7822,47.8983,5023676,0
+WDC.US,D,20170113,000000,47.791,48.6221,47.791,48.0683,2766198,0
+WDC.US,D,20170117,000000,47.8907,48.9758,47.8854,48.4876,6561146,0
+WDC.US,D,20170118,000000,48.7385,49.7397,48.4612,49.5833,6282243,0
+WDC.US,D,20170119,000000,48.7854,49.4964,48.4944,48.5209,6003646,0
+WDC.US,D,20170120,000000,49.0083,49.6951,48.9335,49.1715,5040859,0
+WDC.US,D,20170123,000000,49.3883,49.4208,48.1355,49.1836,6764179,0
+WDC.US,D,20170124,000000,50.1069,51.8048,50.0503,51.4595,9136740,0
+WDC.US,D,20170125,000000,54.0128,55.0132,53.5518,54.1737,19191582,0
+WDC.US,D,20170126,000000,54.0528,55.2913,53.0516,53.1249,14549415,0
+WDC.US,D,20170127,000000,53.3879,54.1881,52.902,53.8359,7650309,0
+WDC.US,D,20170130,000000,53.6742,54.0649,53.1521,53.6319,5536325,0
+WDC.US,D,20170131,000000,53.5586,54.1012,52.6715,53.978,5110299,0
+WDC.US,D,20170201,000000,54.4797,54.6339,53.1189,53.5934,5606695,0
+WDC.US,D,20170202,000000,53.6062,54.1155,53.3493,53.638,4303360,0
+WDC.US,D,20170203,000000,53.7407,54.0581,53.471,53.5722,3877197,0
+WDC.US,D,20170206,000000,53.4838,53.9251,53.1786,53.4438,3235599,0
+WDC.US,D,20170207,000000,53.7143,53.8836,53.2473,53.5171,3517486,0
+WDC.US,D,20170208,000000,52.6368,52.7305,51.5479,52.1842,6536145,0
+WDC.US,D,20170209,000000,52.6315,53.2005,52.3678,52.8408,4189879,0
+WDC.US,D,20170210,000000,52.9428,53.1128,52.0217,52.3731,4153593,0
+WDC.US,D,20170213,000000,52.8075,53.2609,52.6715,53.1249,3457867,0
+WDC.US,D,20170214,000000,52.3678,52.4486,51.4399,51.7293,7662229,0
+WDC.US,D,20170215,000000,51.792,52.1297,51.3243,51.4595,4741961,0
+WDC.US,D,20170216,000000,51.792,52.6043,51.3054,51.4202,4171738,0
+WDC.US,D,20170217,000000,51.2842,51.3243,50.2747,50.7152,6938451,0
+WDC.US,D,20170221,000000,50.7356,51.1459,50.5331,50.7084,4946785,0
+WDC.US,D,20170222,000000,50.5853,51.0945,50.2747,50.416,4054217,0
+WDC.US,D,20170223,000000,50.7152,51.0401,50.3019,50.4976,4168614,0
+WDC.US,D,20170224,000000,49.5032,50.5467,49.2516,50.5407,5946888,0
+WDC.US,D,20170227,000000,50.4976,51.5948,50.1266,51.5207,5087158,0
+WDC.US,D,20170228,000000,51.3862,52.5499,51.2494,52.0497,6944823,0
+WDC.US,D,20170301,000000,52.8944,53.1453,51.86,53.0244,6363303,0
+WDC.US,D,20170302,000000,53.0985,53.5836,51.5071,51.6492,6809946,0
+WDC.US,D,20170303,000000,51.9061,52.9564,51.8993,52.4947,4707767,0
+WDC.US,D,20170306,000000,52.1093,52.537,51.0666,51.9937,5343359,0
+WDC.US,D,20170307,000000,51.9937,52.3859,51.4202,51.9937,3021605,0
+WDC.US,D,20170308,000000,51.9121,52.231,51.6295,51.758,2384336,0
+WDC.US,D,20170309,000000,51.4935,51.4996,49.4684,50.2747,7341150,0
+WDC.US,D,20170310,000000,50.7832,51.1021,50.4583,50.7764,3637732,0
+WDC.US,D,20170313,000000,50.9646,51.4595,50.5928,51.2494,3108019,0
+WDC.US,D,20170314,000000,50.9593,51.3182,50.416,51.2494,3478583,0
+WDC.US,D,20170315,000000,51.1535,52.095,50.7084,51.9416,4735166,0
+WDC.US,D,20170316,000000,52.1645,52.7191,51.7648,52.2242,3716332,0
+WDC.US,D,20170317,000000,52.3323,52.5476,51.8925,52.0421,4478715,0
+WDC.US,D,20170320,000000,52.0557,52.537,51.4595,51.7368,5191839,0
+WDC.US,D,20170321,000000,52.0217,52.1358,49.5168,49.5704,7596057,0
+WDC.US,D,20170322,000000,49.4065,50.8021,48.3252,50.7288,5293633,0
+WDC.US,D,20170323,000000,50.5407,51.6492,50.1341,51.5827,5281622,0
+WDC.US,D,20170324,000000,53.941,54.9036,52.5166,52.9292,12700172,0
+WDC.US,D,20170327,000000,52.2862,53.5647,52.0073,53.1929,5130936,0
+WDC.US,D,20170328,000000,53.2942,54.8379,53.208,54.5394,5613808,0
+WDC.US,D,20170329,000000,54.5001,55.5149,54.1934,55.4462,6425485,0
+WDC.US,D,20170330,000000,55.2278,57.4131,55.1122,57.0541,8997921,0
+WDC.US,D,20170331,000000,56.9582,57.2242,56.127,56.2215,5642819,0
+WDC.US,D,20170403,000000,56.2706,56.4965,54.8462,55.957,5947251,0
+WDC.US,D,20170404,000000,55.7726,56.8229,55.521,56.5358,4094107,0
+WDC.US,D,20170405,000000,56.795,57.7206,55.9026,56.3378,5599365,0
+WDC.US,D,20170406,000000,56.4058,57.4486,56.2026,57.2854,4315635,0
+WDC.US,D,20170407,000000,57.2642,58.1581,56.5804,58.0213,6216521,0
+WDC.US,D,20170410,000000,58.177,58.7626,57.2929,57.7561,7447924,0
+WDC.US,D,20170411,000000,58.9621,59.9512,57.7146,58.6206,11462888,0
+WDC.US,D,20170412,000000,58.7558,58.9145,57.0133,57.3677,8293496,0
+WDC.US,D,20170413,000000,57.0866,57.7372,56.5569,56.8834,7340310,0
+WDC.US,D,20170417,000000,56.9385,57.5309,56.5917,57.3337,5262411,0
+WDC.US,D,20170418,000000,57.101,57.3466,56.2366,56.4549,5493252,0
+WDC.US,D,20170419,000000,56.8426,57.1078,56.291,56.4058,3725021,0
+WDC.US,D,20170420,000000,56.8018,57.6269,56.699,57.5037,4039171,0
+WDC.US,D,20170421,000000,57.667,57.7833,56.6174,56.6174,3840162,0
+WDC.US,D,20170424,000000,57.6058,58.9069,57.3337,58.4294,5885147,0
+WDC.US,D,20170425,000000,59.2674,59.5893,57.9669,59.1865,5801586,0
+WDC.US,D,20170426,000000,57.565,59.1865,56.8486,57.639,11705138,0
+WDC.US,D,20170427,000000,57.9949,58.5798,57.0806,58.3893,7901985,0
+WDC.US,D,20170428,000000,61.7405,61.9937,58.8669,60.6781,25571797,0
+WDC.US,D,20170501,000000,59.9512,60.2421,58.6757,59.7434,12282796,0
+WDC.US,D,20170502,000000,59.8129,60.0238,58.675,59.4661,7114040,0
+WDC.US,D,20170503,000000,59.2878,60.8549,58.9153,60.7801,6428595,0
+WDC.US,D,20170504,000000,60.8693,61.5509,60.3169,60.7454,4899165,0
+WDC.US,D,20170505,000000,60.5837,61.8146,60.366,61.8032,4487354,0
+WDC.US,D,20170508,000000,61.5433,61.7541,61.0114,61.2433,5726768,0
+WDC.US,D,20170509,000000,60.5837,61.6589,60.2421,60.5482,5638379,0
+WDC.US,D,20170510,000000,60.5686,61.1723,60.4613,60.9993,3488487,0
+WDC.US,D,20170511,000000,60.6426,61.2433,60.3517,61.0937,3117989,0
+WDC.US,D,20170512,000000,61.1421,61.3809,60.6857,61.0726,2907988,0
+WDC.US,D,20170515,000000,60.9993,61.1617,60.2965,60.6426,4400679,0
+WDC.US,D,20170516,000000,60.6366,61.0325,60.4461,60.6033,3225003,0
+WDC.US,D,20170517,000000,60.1265,60.1938,58.0017,58.0554,5819585,0
+WDC.US,D,20170518,000000,58.4022,58.9349,57.3111,58.6614,4939043,0
+WDC.US,D,20170519,000000,58.9621,59.5953,58.8669,59.0369,4436894,0
+WDC.US,D,20170522,000000,60.3721,60.4869,59.1261,59.9361,4748901,0
+WDC.US,D,20170523,000000,60.017,60.1643,58.8057,59.9701,3908098,0
+WDC.US,D,20170524,000000,60.4114,61.8645,60.3237,61.1081,9024278,0
+WDC.US,D,20170525,000000,61.5161,61.563,60.3237,60.8156,4853961,0
+WDC.US,D,20170526,000000,60.6426,61.3635,60.1537,61.3113,4312734,0
+WDC.US,D,20170530,000000,61.3673,62.8611,61.1987,62.1909,4918693,0
+WDC.US,D,20170531,000000,62.5453,62.5717,61.0937,61.3529,8118722,0
+WDC.US,D,20170601,000000,61.2713,62.5181,61.1421,62.3941,5166718,0
+WDC.US,D,20170602,000000,62.88,63.0153,61.7277,62.3465,4682169,0
+WDC.US,D,20170605,000000,62.2936,62.3314,60.7877,60.9161,6290911,0
+WDC.US,D,20170606,000000,60.8013,61.4337,60.7529,61.2713,5322432,0
+WDC.US,D,20170607,000000,61.2909,62.1909,61.1081,61.2645,4310807,0
+WDC.US,D,20170608,000000,61.3529,62.0806,60.9093,62.0065,3879925,0
+WDC.US,D,20170609,000000,62.0602,62.6344,57.3534,58.5934,8838114,0
+WDC.US,D,20170612,000000,57.7833,59.077,55.957,59.0218,8666043,0
+WDC.US,D,20170613,000000,60.3169,61.6053,59.7381,61.3468,7372134,0
+WDC.US,D,20170614,000000,61.4806,61.6325,59.2213,59.8129,6199168,0
+WDC.US,D,20170615,000000,58.8057,59.757,58.3138,59.4805,3978633,0
+WDC.US,D,20170616,000000,59.7857,60.2761,59.1261,59.3497,6304025,0
+WDC.US,D,20170619,000000,60.0457,60.5761,59.7192,60.3849,3696507,0
+WDC.US,D,20170620,000000,60.4189,61.0325,60.0653,60.1061,6563396,0
+WDC.US,D,20170621,000000,59.989,62.5717,59.8613,62.0126,6384544,0
+WDC.US,D,20170622,000000,62.1765,62.1977,61.1474,61.4806,3316049,0
+WDC.US,D,20170623,000000,61.9453,64.7184,61.7277,63.5873,12215180,0
+WDC.US,D,20170626,000000,64.0369,64.6565,63.0425,63.1248,5420599,0
+WDC.US,D,20170627,000000,62.1629,63.288,61.1814,62.5717,7858550,0
+WDC.US,D,20170628,000000,62.6276,64.182,62.2355,64.1608,5389395,0
+WDC.US,D,20170629,000000,63.8381,63.8623,62.1954,62.778,8268615,0
+WDC.US,D,20170630,000000,63.2359,63.2926,60.4711,60.6895,9655783,0
+WDC.US,D,20170703,000000,60.9615,61.1345,58.3999,58.4203,6660551,0
+WDC.US,D,20170705,000000,58.8737,59.42,57.8513,59.1888,7472753,0
+WDC.US,D,20170706,000000,59.0233,59.3052,58.044,58.9893,6046948,0
+WDC.US,D,20170707,000000,59.2772,60.6335,58.9629,59.5515,4978405,0
+WDC.US,D,20170710,000000,59.5031,61.3106,59.1208,61.1474,7063613,0
+WDC.US,D,20170711,000000,61.2222,63.1279,61.1474,62.846,7490038,0
+WDC.US,D,20170712,000000,63.6326,65.4219,63.4346,64.4759,8109867,0
+WDC.US,D,20170713,000000,64.0527,64.8114,63.4346,63.5639,6044558,0
+WDC.US,D,20170714,000000,63.9492,65.4076,63.8381,64.6897,5059071,0
+WDC.US,D,20170717,000000,64.4887,65.0313,64.2855,64.7774,3731772,0
+WDC.US,D,20170718,000000,64.4963,64.9504,64.1132,64.5726,3229227,0
+WDC.US,D,20170719,000000,64.6746,64.8061,64.0104,64.7162,4009500,0
+WDC.US,D,20170720,000000,65.0728,65.4544,64.5447,65.0796,4889623,0
+WDC.US,D,20170721,000000,64.8658,65.6003,64.729,64.9504,3187491,0
+WDC.US,D,20170724,000000,65.0313,65.5451,64.7162,64.8114,3168158,0
+WDC.US,D,20170725,000000,62.3601,65.1068,62.1607,64.2152,7331578,0
+WDC.US,D,20170726,000000,64.5658,64.723,63.3802,63.6742,3651318,0
+WDC.US,D,20170727,000000,63.7104,64.5583,62.4826,62.9495,7274065,0
+WDC.US,D,20170728,000000,60.2776,60.2776,57.6058,58.2019,16348133,0
+WDC.US,D,20170731,000000,58.9893,59.4072,57.812,58.304,7434054,0
+WDC.US,D,20170801,000000,58.4203,59.1465,58.1332,58.681,5840397,0
+WDC.US,D,20170802,000000,59.2432,59.2832,57.5718,57.7916,5270176,0
+WDC.US,D,20170803,000000,57.8808,58.2299,57.407,57.8868,5125898,0
+WDC.US,D,20170804,000000,57.9979,58.0984,54.5651,55.6003,15617832,0
+WDC.US,D,20170807,000000,55.5928,55.9162,55.0638,55.4636,6965568,0
+WDC.US,D,20170808,000000,55.3396,56.6748,55.2543,55.7159,5240820,0
+WDC.US,D,20170809,000000,55.2905,55.9071,55.1538,55.4757,4001819,0
+WDC.US,D,20170810,000000,55.147,55.2059,53.7347,54.2447,6244799,0
+WDC.US,D,20170811,000000,54.1458,54.955,53.6387,54.7283,5019661,0
+WDC.US,D,20170814,000000,55.4341,56.9884,55.3321,56.7345,5691242,0
+WDC.US,D,20170815,000000,56.8736,57.565,56.3771,57.4146,4609595,0
+WDC.US,D,20170816,000000,57.6738,58.8669,57.5786,58.8057,6085605,0
+WDC.US,D,20170817,000000,58.5518,58.6334,56.4905,56.4973,4301717,0
+WDC.US,D,20170818,000000,56.4829,57.5309,55.8595,56.9884,4383241,0
+WDC.US,D,20170821,000000,56.838,57.5377,55.9358,57.441,5146008,0
+WDC.US,D,20170822,000000,57.8664,59.5862,57.7025,59.3528,6456336,0
+WDC.US,D,20170823,000000,59.1956,60.9615,58.9477,60.4892,7028759,0
+WDC.US,D,20170824,000000,60.9615,61.7708,60.5164,61.2713,5153455,0
+WDC.US,D,20170825,000000,61.0642,62.135,60.6895,61.8168,4765348,0
+WDC.US,D,20170828,000000,62.3526,63.112,61.6876,62.0322,6290286,0
+WDC.US,D,20170829,000000,61.2569,61.9,60.332,61.6937,5300724,0
+WDC.US,D,20170830,000000,60.7922,62.135,59.8938,61.8531,5329724,0
+WDC.US,D,20170831,000000,61.8531,61.9619,59.9202,60.4635,6713357,0
+WDC.US,D,20170901,000000,60.7348,62.135,60.6668,61.9279,5060810,0
+WDC.US,D,20170905,000000,61.6468,62.4485,60.5315,61.3045,5170821,0
+WDC.US,D,20170906,000000,61.6136,62.3186,60.6464,61.3468,5835669,0
+WDC.US,D,20170907,000000,61.6468,61.6468,60.5376,60.5655,3749352,0
+WDC.US,D,20170908,000000,60.5512,60.8428,59.0853,59.593,5834331,0
+WDC.US,D,20170911,000000,60.0653,60.4824,59.4691,59.8522,4696298,0
+WDC.US,D,20170912,000000,59.9693,61.238,59.6671,60.8126,5855406,0
+WDC.US,D,20170913,000000,59.25,59.25,57.0708,58.7294,12727693,0
+WDC.US,D,20170914,000000,58.4626,59.2092,58.304,58.7626,4292986,0
+WDC.US,D,20170915,000000,58.9697,61.0174,58.9697,60.6335,8753419,0
+WDC.US,D,20170918,000000,60.969,61.2093,60.06,61.0854,4550092,0
+WDC.US,D,20170919,000000,60.7567,62.2982,59.3868,61.5917,11600640,0
+WDC.US,D,20170920,000000,59.052,59.4933,57.6194,59.1608,11411561,0
+WDC.US,D,20170921,000000,59.0029,59.1132,57.6473,58.5578,6245169,0
+WDC.US,D,20170922,000000,58.5095,59.3452,58.4075,59.2356,4015860,0
+WDC.US,D,20170925,000000,58.9825,59.6958,58.5646,58.9697,4068233,0
+WDC.US,D,20170926,000000,59.6187,60.1545,58.9697,59.0989,5453741,0
+WDC.US,D,20170927,000000,59.5862,61.1066,59.3528,60.7703,5791288,0
+WDC.US,D,20170928,000000,60.1023,60.5013,58.7649,59.7306,6911390,0
+WDC.US,D,20170929,000000,59.5862,59.9452,59.1026,59.516,5394746,0
+WDC.US,D,20171002,000000,58.443,58.5533,56.8645,57.4425,10883602,0
+WDC.US,D,20171003,000000,57.3262,57.5891,56.7066,57.175,6640069,0
+WDC.US,D,20171004,000000,57.064,58.443,56.9204,58.0977,4939763,0
+WDC.US,D,20171005,000000,57.175,58.2012,56.5902,57.574,7957201,0
+WDC.US,D,20171006,000000,57.5053,59.0135,57.1811,57.7675,5065863,0
+WDC.US,D,20171009,000000,58.1045,58.2223,57.6428,58.0501,2968085,0
+WDC.US,D,20171010,000000,58.9666,59.7789,58.5533,59.2477,5516147,0
+WDC.US,D,20171011,000000,59.2334,59.9149,58.9039,58.9863,4238131,0
+WDC.US,D,20171012,000000,58.9666,59.4064,58.6901,59.0822,3159141,0
+WDC.US,D,20171013,000000,59.6346,60.7922,59.4344,60.4817,7730753,0
+WDC.US,D,20171016,000000,60.4393,60.4953,59.6066,59.8129,3910148,0
+WDC.US,D,20171017,000000,59.5651,59.8673,58.7112,59.0898,4340775,0
+WDC.US,D,20171018,000000,59.0414,59.4344,58.3803,58.8964,5025479,0
+WDC.US,D,20171019,000000,58.9387,59.0399,58.0108,58.882,3043788,0
+WDC.US,D,20171020,000000,59.4963,60.4257,59.2477,59.5235,4013337,0
+WDC.US,D,20171023,000000,61.9974,62.2226,60.5852,60.6124,6967145,0
+WDC.US,D,20171024,000000,60.8459,61.5146,60.3441,60.5421,3740630,0
+WDC.US,D,20171025,000000,60.2746,60.7492,59.5998,60.1303,4082327,0
+WDC.US,D,20171026,000000,60.3978,61.7617,60.2875,61.5698,6234992,0
+WDC.US,D,20171027,000000,61.0537,61.0537,58.0841,60.0056,11299021,0
+WDC.US,D,20171030,000000,59.9029,60.6811,58.9115,59.0974,7464544,0
+WDC.US,D,20171031,000000,59.4125,62.107,59.0898,61.4934,8217973,0
+WDC.US,D,20171101,000000,62.0035,62.8437,61.2388,61.4738,5487379,0
+WDC.US,D,20171102,000000,61.3771,61.4171,60.4189,61.0325,3782476,0
+WDC.US,D,20171103,000000,61.3635,61.4035,59.593,59.9376,4271830,0
+WDC.US,D,20171106,000000,59.7034,60.7424,59.6066,60.5149,4476465,0
+WDC.US,D,20171107,000000,60.5149,60.564,59.2137,59.3044,5279841,0
+WDC.US,D,20171108,000000,59.4193,60.2202,58.9175,60.0124,4032353,0
+WDC.US,D,20171109,000000,59.5862,60.7847,59.2757,60.3653,4129704,0
+WDC.US,D,20171110,000000,60.7922,61.5622,60.3441,61.2524,4683645,0
+WDC.US,D,20171113,000000,60.7099,61.3703,60.7099,60.9214,3101666,0
+WDC.US,D,20171114,000000,61.8236,63.5729,61.3136,63.084,7616317,0
+WDC.US,D,20171115,000000,62.5483,62.8082,61.6589,62.2445,5186068,0
+WDC.US,D,20171116,000000,62.4032,63.1823,62.2944,62.8309,3409322,0
+WDC.US,D,20171117,000000,62.8022,63.1233,62.3586,62.8913,2314760,0
+WDC.US,D,20171120,000000,62.3397,62.7757,61.8093,62.6035,3869237,0
+WDC.US,D,20171121,000000,63.0916,64.2772,62.8649,63.6167,4466942,0
+WDC.US,D,20171122,000000,63.6704,64.2137,63.1747,64.0006,3243167,0
+WDC.US,D,20171124,000000,64.0361,64.1736,63.5457,63.9122,1360443,0
+WDC.US,D,20171127,000000,60.8315,60.8459,58.7792,59.6195,16062430,0
+WDC.US,D,20171128,000000,59.9981,60.2406,59.2001,59.8537,6452220,0
+WDC.US,D,20171129,000000,59.4759,59.5787,55.5217,55.7975,10331078,0
+WDC.US,D,20171130,000000,56.4308,56.5547,54.1427,54.3301,10407638,0
+WDC.US,D,20171201,000000,54.6052,55.357,53.1181,54.6671,9362277,0
+WDC.US,D,20171204,000000,54.6671,55.0593,52.7577,53.1181,8289573,0
+WDC.US,D,20171205,000000,53.2194,54.4404,52.8854,54.1178,6581225,0
+WDC.US,D,20171206,000000,53.7309,54.3709,53.3916,53.6334,5101268,0
+WDC.US,D,20171207,000000,53.7309,54.3226,53.5163,53.9704,3872207,0
+WDC.US,D,20171208,000000,55.1908,56.2668,54.7094,56.1217,7345020,0
+WDC.US,D,20171211,000000,55.929,56.4436,55.1696,55.9404,3645467,0
+WDC.US,D,20171212,000000,56.2033,57.0028,55.886,56.3272,3716996,0
+WDC.US,D,20171213,000000,58.3259,58.9863,57.2536,57.608,9319072,0
+WDC.US,D,20171214,000000,57.7735,57.9246,56.7829,56.928,4703055,0
+WDC.US,D,20171215,000000,56.4088,56.5411,55.0593,56.223,10392751,0
+WDC.US,D,20171218,000000,56.8365,57.7463,56.6922,57.6012,5631659,0
+WDC.US,D,20171219,000000,57.54,58.6417,56.6854,58.0281,5716555,0
+WDC.US,D,20171220,000000,58.6629,58.7316,56.5683,57.0171,6890345,0
+WDC.US,D,20171221,000000,57.0912,57.3609,55.6245,55.6797,7144272,0
+WDC.US,D,20171222,000000,55.7144,56.0446,55.4243,55.5761,3084675,0
+WDC.US,D,20171226,000000,55.7424,55.7824,54.5719,55.1084,5661393,0
+WDC.US,D,20171227,000000,55.1696,55.7975,54.853,55.7696,3807438,0
+WDC.US,D,20171228,000000,56.4345,56.6287,55.6789,55.8935,3320912,0
+WDC.US,D,20171229,000000,55.8731,55.9706,55.0986,55.1243,4022285,0
+WDC.US,D,20180102,000000,55.8036,56.6907,55.1598,56.4066,5617018,0
+WDC.US,D,20180103,000000,56.8365,57.4531,56.7051,57.302,4693024,0
+WDC.US,D,20180104,000000,56.8365,57.5309,55.2346,56.9552,7462905,0
+WDC.US,D,20180105,000000,57.107,57.5083,56.566,57.3141,3932406,0
+WDC.US,D,20180108,000000,57.5309,57.5309,55.8731,56.4481,7028450,0
+WDC.US,D,20180109,000000,56.5048,56.906,55.7492,55.8799,5497560,0
+WDC.US,D,20180110,000000,54.8953,56.1051,54.6195,56.0809,7128417,0
+WDC.US,D,20180111,000000,56.0885,57.4675,56.0741,57.0111,5513838,0
+WDC.US,D,20180112,000000,57.3088,57.7448,57.1486,57.6126,4314923,0
+WDC.US,D,20180116,000000,58.0153,58.9024,57.7372,58.1392,8041297,0
+WDC.US,D,20180117,000000,58.5971,59.2485,58.3614,59.0271,6342106,0
+WDC.US,D,20180118,000000,59.0346,60.0041,58.9659,59.887,6642235,0
+WDC.US,D,20180119,000000,59.6935,60.3517,59.1797,59.3308,5681627,0
+WDC.US,D,20180122,000000,59.5681,59.8802,58.9855,59.7759,6534941,0
+WDC.US,D,20180123,000000,59.9066,60.6842,59.6165,60.5383,4434207,0
+WDC.US,D,20180124,000000,60.7884,60.9192,59.7343,60.2814,6774409,0
+WDC.US,D,20180125,000000,61.1202,62.2702,60.7492,60.9887,10234645,0
+WDC.US,D,20180126,000000,60.1295,62.1267,60.1016,62.1047,11800132,0
+WDC.US,D,20180129,000000,61.5086,62.243,60.4273,60.6146,7197420,0
+WDC.US,D,20180130,000000,59.6097,60.4824,58.9923,60.3585,6792789,0
+WDC.US,D,20180131,000000,61.8123,63.2064,61.4617,61.6748,12292688,0
+WDC.US,D,20180201,000000,60.6003,61.7723,60.0245,60.7529,5119748,0
+WDC.US,D,20180202,000000,60.2958,60.3917,58.9236,59.0898,7211025,0
+WDC.US,D,20180205,000000,58.3614,59.5402,56.4481,56.4557,7464927,0
+WDC.US,D,20180206,000000,55.8535,58.6387,55.6238,58.3961,6976751,0
+WDC.US,D,20180207,000000,58.1883,59.1374,57.5982,58.0281,5392083,0
+WDC.US,D,20180208,000000,57.9798,58.5065,55.5134,55.5142,5464419,0
+WDC.US,D,20180209,000000,56.0053,56.8237,53.9946,55.8603,6677864,0
+WDC.US,D,20180212,000000,56.3159,57.5718,56.3159,57.0791,4756184,0
+WDC.US,D,20180213,000000,56.7391,57.8483,56.5456,57.5083,4244650,0
+WDC.US,D,20180214,000000,56.7678,57.939,56.7678,57.7591,4722251,0
+WDC.US,D,20180215,000000,58.1324,58.653,57.503,58.5971,4505794,0
+WDC.US,D,20180216,000000,58.4241,59.8318,58.3825,58.854,4324497,0
+WDC.US,D,20180220,000000,58.313,60.5436,58.2987,59.9278,5426584,0
+WDC.US,D,20180221,000000,59.8099,60.6766,59.3452,59.3822,3731138,0
+WDC.US,D,20180222,000000,59.5681,60.4824,59.1026,59.2832,3275904,0
+WDC.US,D,20180223,000000,60.2882,61.9105,59.958,61.7866,6137889,0
+WDC.US,D,20180226,000000,61.7866,62.0496,61.1474,61.841,3977710,0
+WDC.US,D,20180227,000000,61.9801,62.3314,60.2844,60.4341,4921563,0
+WDC.US,D,20180228,000000,61.093,61.4043,60.3086,60.3298,4474385,0
+WDC.US,D,20180301,000000,60.5942,61.5637,59.8243,60.4892,5128095,0
+WDC.US,D,20180302,000000,59.8031,61.2736,59.6308,61.1685,3614587,0
+WDC.US,D,20180305,000000,60.9962,62.5967,60.9887,62.3465,4920584,0
+WDC.US,D,20180306,000000,63.1656,65.2512,62.8604,65.0162,9512762,0
+WDC.US,D,20180307,000000,64.2892,67.1916,64.2892,66.034,8663591,0
+WDC.US,D,20180308,000000,66.1934,67.8649,66.1103,67.3873,5937918,0
+WDC.US,D,20180309,000000,67.8573,69.3126,67.6148,69.0013,6550948,0
+WDC.US,D,20180312,000000,69.3126,71.473,69.1472,71.2977,8313066,0
+WDC.US,D,20180313,000000,71.5228,73.6877,71.142,71.3324,9944769,0
+WDC.US,D,20180314,000000,71.7019,72.4999,70.2708,71.5296,5736653,0
+WDC.US,D,20180315,000000,71.479,71.6725,70.4755,70.8586,3890298,0
+WDC.US,D,20180316,000000,72.0027,74.1313,71.6876,73.7905,10517263,0
+WDC.US,D,20180319,000000,73.464,73.7534,70.9841,71.5077,6397175,0
+WDC.US,D,20180320,000000,71.7661,72.4281,71.479,71.8523,3605667,0
+WDC.US,D,20180321,000000,71.8666,72.4999,71.2259,71.2825,3436117,0
+WDC.US,D,20180322,000000,70.4113,71.2123,69.5862,69.8854,4666898,0
+WDC.US,D,20180323,000000,68.2117,68.8419,63.99,64.0036,12356103,0
+WDC.US,D,20180326,000000,65.3003,65.5081,63.4974,65.3411,6319651,0
+WDC.US,D,20180327,000000,65.799,66.3332,63.477,63.8918,4799037,0
+WDC.US,D,20180328,000000,63.9908,64.7222,62.8762,63.2805,4029472,0
+WDC.US,D,20180329,000000,63.6152,64.9935,63.1195,64.3036,4839970,0
+WDC.US,D,20180402,000000,64.4714,65.0985,61.9551,62.7153,4885350,0
+WDC.US,D,20180403,000000,63.1271,63.9696,62.234,63.5639,3354181,0
+WDC.US,D,20180404,000000,61.3907,64.6603,61.3907,64.4714,3321866,0
+WDC.US,D,20180405,000000,64.8681,65.0811,62.772,63.0916,3329489,0
+WDC.US,D,20180406,000000,62.3601,63.1543,60.7348,61.1678,5295738,0
+WDC.US,D,20180409,000000,61.7602,63.4089,61.6007,61.7194,3390445,0
+WDC.US,D,20180410,000000,63.084,64.3248,62.812,63.2231,4318463,0
+WDC.US,D,20180411,000000,62.4644,63.3062,62.3186,62.4644,3788885,0
+WDC.US,D,20180412,000000,62.9926,63.5714,62.6873,63.0712,3332342,0
+WDC.US,D,20180413,000000,63.5639,64.0535,62.3601,62.6737,4116134,0
+WDC.US,D,20180416,000000,63.112,63.1407,62.0541,63.084,3623291,0
+WDC.US,D,20180417,000000,63.6077,64.0331,63.2805,63.6764,3086679,0
+WDC.US,D,20180418,000000,62.8619,64.1578,62.1017,63.9069,4334060,0
+WDC.US,D,20180419,000000,63.1543,63.8026,61.7745,62.3821,3415326,0
+WDC.US,D,20180420,000000,62.1425,63.7679,61.8796,62.4153,5106111,0
+WDC.US,D,20180423,000000,62.7788,62.8196,60.3804,60.632,4825154,0
+WDC.US,D,20180424,000000,61.3771,62.5687,59.8447,60.2346,4956261,0
+WDC.US,D,20180425,000000,60.2406,60.5973,58.44,59.8794,3743955,0
+WDC.US,D,20180426,000000,60.8398,61.6,60.3101,61.266,6220113,0
+WDC.US,D,20180427,000000,60.0797,60.7779,56.1716,56.3665,13101093,0
+WDC.US,D,20180430,000000,56.2411,57.1463,53.4536,54.9082,10855420,0
+WDC.US,D,20180501,000000,54.5145,56.0529,54.5145,55.6079,6493894,0
+WDC.US,D,20180502,000000,55.3903,55.5928,53.446,53.5012,7779936,0
+WDC.US,D,20180503,000000,53.3969,53.9969,52.9375,53.6478,6496410,0
+WDC.US,D,20180504,000000,53.4105,54.1926,53.0002,53.8579,6856130,0
+WDC.US,D,20180507,000000,54.1707,55.1749,53.9712,54.72,6487220,0
+WDC.US,D,20180508,000000,54.7087,54.9868,53.6833,54.1707,3984828,0
+WDC.US,D,20180509,000000,54.4004,54.8432,53.7596,54.6732,4983576,0
+WDC.US,D,20180510,000000,55.085,55.2172,54.4291,55.085,4709077,0
+WDC.US,D,20180511,000000,55.0555,55.6351,54.7646,54.9157,4348380,0
+WDC.US,D,20180514,000000,56.4066,57.8226,56.1927,56.5328,9006698,0
+WDC.US,D,20180515,000000,57.3632,58.0531,56.4572,57.8294,8471693,0
+WDC.US,D,20180516,000000,58.1914,60.728,58.0878,60.6449,10221925,0
+WDC.US,D,20180517,000000,60.465,61.1406,59.726,60.2973,5776144,0
+WDC.US,D,20180518,000000,59.8024,60.4295,58.8185,59.0641,4925858,0
+WDC.US,D,20180521,000000,60.3736,60.9524,59.8998,60.3048,5792404,0
+WDC.US,D,20180522,000000,61.4345,61.7602,60.8058,61.2373,6096681,0
+WDC.US,D,20180523,000000,60.6033,61.6967,60.2202,61.6771,6345847,0
+WDC.US,D,20180524,000000,61.3635,61.7602,60.5429,60.9524,6893674,0
+WDC.US,D,20180525,000000,60.7015,61.2728,59.989,60.1771,4041482,0
+WDC.US,D,20180529,000000,59.7457,60.8134,59.6724,60.2761,4253509,0
+WDC.US,D,20180530,000000,60.7348,60.8058,59.9693,60.3048,4378252,0
+WDC.US,D,20180531,000000,60.1439,60.5678,58.143,58.1989,7025458,0
+WDC.US,D,20180601,000000,58.6863,59.9157,58.2616,59.8447,5379055,0
+WDC.US,D,20180604,000000,59.5296,59.5726,58.3803,59.1329,6081533,0
+WDC.US,D,20180605,000000,59.5862,60.0041,59.321,59.8643,4090986,0
+WDC.US,D,20180606,000000,60.2822,60.7424,58.9379,59.0422,6893306,0
+WDC.US,D,20180607,000000,59.021,59.1215,56.1988,57.565,12661723,0
+WDC.US,D,20180608,000000,56.9657,57.7387,56.5547,57.5793,4123862,0
+WDC.US,D,20180611,000000,57.4463,58.1846,57.3632,57.843,5619950,0
+WDC.US,D,20180612,000000,58.0742,58.0742,56.7081,57.231,5745635,0
+WDC.US,D,20180613,000000,57.4531,58.1649,57.3005,57.7463,6049362,0
+WDC.US,D,20180614,000000,57.9133,58.2843,57.4191,57.5309,5900452,0
+WDC.US,D,20180615,000000,57.1463,57.1463,55.7666,56.1716,7921137,0
+WDC.US,D,20180618,000000,55.7877,56.1081,54.9588,55.9404,5621800,0
+WDC.US,D,20180619,000000,55.3132,56.3741,54.9868,56.1081,4477038,0
+WDC.US,D,20180620,000000,56.4496,56.5683,55.7771,55.9064,4108274,0
+WDC.US,D,20180621,000000,57.676,58.3871,56.2623,56.3741,5428681,0
+WDC.US,D,20180622,000000,56.631,56.7156,55.4326,55.5301,5132715,0
+WDC.US,D,20180625,000000,55.1046,55.3797,53.6697,54.4495,6553625,0
+WDC.US,D,20180626,000000,54.5757,54.9233,54.1631,54.7147,5039994,0
+WDC.US,D,20180627,000000,54.7011,55.0004,53.8579,53.8707,4853958,0
+WDC.US,D,20180628,000000,53.9689,54.4193,53.5904,53.9629,4525812,0
+WDC.US,D,20180629,000000,54.4329,55.1054,54.1586,54.2999,3721935,0
+WDC.US,D,20180702,000000,53.6614,54.8326,53.3523,54.7404,3544777,0
+WDC.US,D,20180703,000000,55.0631,55.2815,53.7445,53.9206,2657778,0
+WDC.US,D,20180705,000000,54.1654,54.5175,53.6924,54.3339,3688907,0
+WDC.US,D,20180706,000000,54.2213,54.7336,53.6546,54.6634,3189224,0
+WDC.US,D,20180709,000000,54.9943,55.9056,54.7971,55.8905,3866586,0
+WDC.US,D,20180710,000000,56.0318,56.2003,55.5059,56.1723,3970168,0
+WDC.US,D,20180711,000000,55.5897,55.6547,54.6362,54.8492,4562385,0
+WDC.US,D,20180712,000000,55.2679,55.3646,54.9452,55.3079,2921074,0
+WDC.US,D,20180713,000000,55.2815,56.1572,55.2603,55.7794,2411124,0
+WDC.US,D,20180716,000000,55.8905,55.8905,54.8749,55.0147,3100312,0
+WDC.US,D,20180717,000000,54.6006,55.4908,54.4737,55.4076,2341995,0
+WDC.US,D,20180718,000000,55.4144,55.5973,55.0782,55.2603,3564156,0
+WDC.US,D,20180719,000000,55.0004,55.3019,54.148,54.3339,3717283,0
+WDC.US,D,20180720,000000,54.4329,54.4812,53.6614,53.7589,4761797,0
+WDC.US,D,20180723,000000,53.4785,53.6788,52.4751,53.5768,5437203,0
+WDC.US,D,20180724,000000,53.6614,53.9976,52.5877,52.6866,4659397,0
+WDC.US,D,20180725,000000,52.7282,53.4075,52.6436,53.0509,4300330,0
+WDC.US,D,20180726,000000,52.9806,54.3898,52.8755,54.0747,7683786,0
+WDC.US,D,20180727,000000,52.2506,52.6088,49.074,49.8939,16003720,0
+WDC.US,D,20180730,000000,49.8372,50.4341,48.7718,49.1224,9207830,0
+WDC.US,D,20180731,000000,49.8304,50.3034,49.1851,49.207,7063193,0
+WDC.US,D,20180801,000000,49.241,49.4042,48.533,48.5617,6699658,0
+WDC.US,D,20180802,000000,48.4,48.5126,47.9867,48.0637,6746188,0
+WDC.US,D,20180803,000000,48.2179,48.2957,47.228,47.6716,6690807,0
+WDC.US,D,20180806,000000,47.4388,48.0214,47.4313,47.9088,5107152,0
+WDC.US,D,20180807,000000,48.0773,48.7854,47.5023,47.5235,5794681,0
+WDC.US,D,20180808,000000,47.4879,47.5235,47.0111,47.0323,4491525,0
+WDC.US,D,20180809,000000,46.8562,46.9975,45.8037,46.3734,8421175,0
+WDC.US,D,20180810,000000,45.9525,46.2737,45.3699,45.4463,6641652,0
+WDC.US,D,20180813,000000,45.5732,45.8603,44.9211,45.0473,5111054,0
+WDC.US,D,20180814,000000,45.3903,46.1505,45.144,45.5883,4644554,0
+WDC.US,D,20180815,000000,44.374,45.0254,43.1673,44.8576,14502387,0
+WDC.US,D,20180816,000000,45.1735,45.9382,45.144,45.6359,6030219,0
+WDC.US,D,20180817,000000,45.3866,45.5513,44.6476,45.3344,4849704,0
+WDC.US,D,20180820,000000,45.4886,45.4886,44.4088,44.9075,4988344,0
+WDC.US,D,20180821,000000,45.2082,45.7629,45.144,45.5173,4388749,0
+WDC.US,D,20180822,000000,45.475,45.4961,44.8516,44.9075,3965915,0
+WDC.US,D,20180823,000000,44.7805,45.2082,44.3174,44.4375,4489843,0
+WDC.US,D,20180824,000000,44.6959,45.0677,44.5214,44.7586,3730887,0
+WDC.US,D,20180827,000000,44.9287,45.7485,44.8924,45.2226,4510490,0
+WDC.US,D,20180828,000000,45.4266,45.5445,45.0125,45.3631,3040766,0
+WDC.US,D,20180829,000000,45.4395,45.4923,44.4443,44.4655,5152730,0
+WDC.US,D,20180830,000000,44.4231,44.5433,44.1133,44.3876,4603050,0
+WDC.US,D,20180831,000000,44.3174,44.4231,43.9108,44.3597,4735177,0
+WDC.US,D,20180904,000000,43.3146,43.3146,41.3296,42.2545,12628381,0
+WDC.US,D,20180905,000000,42.1714,42.6912,41.5963,42.0935,8118897,0
+WDC.US,D,20180906,000000,41.9847,41.9847,40.3541,40.5362,8515262,0
+WDC.US,D,20180907,000000,40.3329,40.9291,39.7096,40.4667,6825064,0
+WDC.US,D,20180910,000000,40.6843,40.7251,39.9196,40.0171,5172207,0
+WDC.US,D,20180911,000000,39.0567,39.1972,37.9626,38.5648,10511368,0
+WDC.US,D,20180912,000000,37.7729,40.4538,37.6044,39.6816,10280194,0
+WDC.US,D,20180913,000000,40.0095,40.4871,39.3861,40.0534,7317218,0
+WDC.US,D,20180914,000000,40.2279,40.6473,39.4005,39.9544,4318053,0
+WDC.US,D,20180917,000000,39.8713,40.7614,39.773,40.1093,4991719,0
+WDC.US,D,20180918,000000,40.3057,41.4634,40.1644,40.7538,7036018,0
+WDC.US,D,20180919,000000,41.0621,41.344,40.67,40.9586,5064788,0
+WDC.US,D,20180920,000000,41.5812,42.5567,41.483,42.123,9241185,0
+WDC.US,D,20180921,000000,42.1993,42.8522,41.4634,42.593,14143872,0
+WDC.US,D,20180924,000000,42.2764,42.5182,41.7505,42.0316,8408214,0
+WDC.US,D,20180925,000000,42.0316,42.3882,41.3644,41.8623,6381684,0
+WDC.US,D,20180926,000000,41.4422,41.6946,40.6412,41.344,7128638,0
+WDC.US,D,20180927,000000,41.5419,41.882,41.0901,41.2299,4153942,0
+WDC.US,D,20180928,000000,41.1165,41.9024,40.7712,41.4135,6100388,0
+WDC.US,D,20181001,000000,41.0395,42.1359,40.58,41.0455,6264711,0
+WDC.US,D,20181002,000000,41.0961,41.9379,40.7992,40.8347,5961410,0
+WDC.US,D,20181003,000000,40.9752,41.9092,40.8596,41.2865,6040310,0
+WDC.US,D,20181004,000000,40.8551,40.9548,39.6597,40.0503,7685374,0
+WDC.US,D,20181005,000000,40.1909,40.6004,39.6242,39.7232,5596987,0
+WDC.US,D,20181008,000000,39.5463,39.943,39.1428,39.3695,3580827,0
+WDC.US,D,20181009,000000,39.3,39.3635,37.9059,38.4998,5711774,0
+WDC.US,D,20181010,000000,38.2157,39.164,38.1673,38.3079,7676421,0
+WDC.US,D,20181011,000000,38.5988,39.5531,38.0253,38.2943,6414971,0
+WDC.US,D,20181012,000000,39.0295,39.3778,38.1243,38.4922,6247223,0
+WDC.US,D,20181015,000000,38.2157,39.238,38.0676,38.5565,4143413,0
+WDC.US,D,20181016,000000,39.1224,39.7874,38.7537,39.6597,4566977,0
+WDC.US,D,20181017,000000,39.7662,40.2256,39.164,39.4474,4251816,0
+WDC.US,D,20181018,000000,39.2078,40.2332,39.1859,39.4965,6928775,0
+WDC.US,D,20181019,000000,39.6944,40.8732,39.6635,39.999,8875254,0
+WDC.US,D,20181022,000000,40.1335,40.4093,39.0967,39.164,6302873,0
+WDC.US,D,20181023,000000,38.0608,39.6529,37.9187,39.3763,5517087,0
+WDC.US,D,20181024,000000,39.2494,39.4156,36.9644,37.0278,8220327,0
+WDC.US,D,20181025,000000,37.417,38.7968,37.2334,38.2104,10269812,0
+WDC.US,D,20181026,000000,33.5338,33.654,29.7134,31.2624,42076184,0
+WDC.US,D,20181029,000000,31.5874,31.7868,29.0825,29.393,19395700,0
+WDC.US,D,20181030,000000,29.4006,30.1373,28.7084,29.2668,14484962,0
+WDC.US,D,20181031,000000,29.962,31.2624,29.8048,30.4705,10881149,0
+WDC.US,D,20181101,000000,30.6254,33.5338,30.5975,33.3064,13685828,0
+WDC.US,D,20181102,000000,32.4155,33.9502,32.2463,33.7741,10959279,0
+WDC.US,D,20181105,000000,33.7877,34.8169,33.2278,34.2124,8412326,0
+WDC.US,D,20181106,000000,34.0069,34.7995,33.8656,34.5947,5184382,0
+WDC.US,D,20181107,000000,34.9484,35.0761,33.6041,34.3325,5620677,0
+WDC.US,D,20181108,000000,34.3325,34.6091,33.4772,33.6464,5652681,0
+WDC.US,D,20181109,000000,33.2429,33.4333,31.7362,32.352,8094281,0
+WDC.US,D,20181112,000000,32.0415,32.0611,30.5544,30.7463,7157395,0
+WDC.US,D,20181113,000000,30.9012,31.7181,30.7463,31.6161,8921579,0
+WDC.US,D,20181114,000000,32.3173,32.8606,31.5738,31.8707,6186956,0
+WDC.US,D,20181115,000000,31.7506,33.3351,31.3894,33.0586,7249785,0
+WDC.US,D,20181116,000000,32.5712,33.2936,32.2531,32.9671,5495834,0
+WDC.US,D,20181119,000000,32.6346,33.0956,31.8571,31.913,6282257,0
+WDC.US,D,20181120,000000,30.5197,32.9535,30.1373,32.3173,11978291,0
+WDC.US,D,20181121,000000,32.9316,33.7454,32.6626,33.1795,8754454,0
+WDC.US,D,20181123,000000,33.1371,34.0212,32.9036,33.4893,4606614,0
+WDC.US,D,20181126,000000,34.291,34.3114,33.357,33.9003,5931646,0
+WDC.US,D,20181127,000000,33.6041,34.6227,33.4636,34.4391,4930928,0
+WDC.US,D,20181128,000000,34.7504,34.9333,31.5171,34.0628,14868047,0
+WDC.US,D,20181129,000000,33.7243,33.957,31.9977,32.2032,10526411,0
+WDC.US,D,20181130,000000,32.1322,32.3369,30.7108,32.111,13316454,0
+WDC.US,D,20181203,000000,32.7268,32.9241,31.7717,32.8039,10659242,0
+WDC.US,D,20181204,000000,32.5145,32.8039,30.0814,30.4486,14302412,0
+WDC.US,D,20181206,000000,30.4486,30.8869,29.8048,30.8453,9546650,0
+WDC.US,D,20181207,000000,30.7033,30.9655,29.5479,29.7338,6688588,0
+WDC.US,D,20181210,000000,29.359,29.7406,28.821,29.4716,6985394,0
+WDC.US,D,20181211,000000,29.854,30.1796,29.0303,29.4308,6078195,0
+WDC.US,D,20181212,000000,29.8827,29.9099,28.9344,28.9842,8618628,0
+WDC.US,D,20181213,000000,29.1542,29.161,28.1107,28.2702,6960671,0
+WDC.US,D,20181214,000000,27.7813,28.2921,27.4208,27.4352,8078030,0
+WDC.US,D,20181217,000000,27.3997,28.3828,26.8481,27.0597,8942808,0
+WDC.US,D,20181218,000000,27.0597,28.1636,27.0249,27.3921,7380608,0
+WDC.US,D,20181219,000000,27.1806,27.7148,25.5597,25.8779,11234848,0
+WDC.US,D,20181220,000000,25.8363,27.1382,25.5749,25.9564,13030302,0
+WDC.US,D,20181221,000000,26.1197,26.6078,25.3686,25.398,15338404,0
+WDC.US,D,20181224,000000,25.2409,25.7154,24.5842,24.8026,5280829,0
+WDC.US,D,20181226,000000,25.2779,26.1756,23.9329,26.1272,10544304,0
+WDC.US,D,20181227,000000,25.76,26.4695,25.3807,26.4559,6154539,0
+WDC.US,D,20181228,000000,26.7385,26.944,25.9617,26.3479,7376086,0
+WDC.US,D,20181231,000000,27.2811,27.3158,25.689,26.5133,9705810,0
+WDC.US,D,20190102,000000,25.9262,27.8765,25.8318,27.4382,8903467,0
+WDC.US,D,20190103,000000,26.5352,26.6493,25.4812,25.5665,10786177,0
+WDC.US,D,20190104,000000,26.2489,26.836,26.0071,26.6493,8830550,0
+WDC.US,D,20190107,000000,26.765,27.7684,26.6493,27.5969,8321185,0
+WDC.US,D,20190108,000000,28.1553,28.2785,26.6418,27.3309,10738337,0
+WDC.US,D,20190109,000000,27.51,29.8237,27.5024,28.5361,13193528,0
+WDC.US,D,20190110,000000,28.3427,28.8671,27.8833,28.5497,6754795,0
+WDC.US,D,20190111,000000,28.3707,29.0636,27.8478,28.7077,7022739,0
+WDC.US,D,20190114,000000,27.1738,27.3778,25.933,27.2954,18749832,0
+WDC.US,D,20190115,000000,27.2954,27.4246,26.5065,27.0226,8767280,0
+WDC.US,D,20190116,000000,27.1231,27.7828,27.0083,27.1307,6843348,0
+WDC.US,D,20190117,000000,26.7143,26.8148,25.1154,26.1552,13778722,0
+WDC.US,D,20190118,000000,26.2126,28.1273,26.0033,28.113,13039770,0
+WDC.US,D,20190122,000000,27.9483,27.9483,26.8435,26.9365,9131838,0
+WDC.US,D,20190123,000000,27.2017,27.5024,26.6713,26.9796,6562811,0
+WDC.US,D,20190124,000000,27.7322,29.6469,27.6468,28.7878,21920766,0
+WDC.US,D,20190125,000000,32.6316,34.3877,29.7829,30.9519,52545388,0
+WDC.US,D,20190128,000000,30.1418,31.6629,29.8343,31.5549,16572793,0
+WDC.US,D,20190129,000000,31.5549,31.9349,30.4509,30.5151,9233032,0
+WDC.US,D,20190130,000000,30.9594,31.5481,30.4653,31.4332,9383220,0
+WDC.US,D,20190131,000000,31.4188,32.3226,31.1967,32.2659,10358169,0
+WDC.US,D,20190201,000000,32.0785,33.9071,32.0785,33.7069,12800624,0
+WDC.US,D,20190204,000000,33.7492,34.3446,33.0608,34.3159,8471265,0
+WDC.US,D,20190205,000000,34.022,34.603,33.8028,34.0008,8296797,0
+WDC.US,D,20190206,000000,34.0076,34.9113,34.0008,34.424,7322824,0
+WDC.US,D,20190207,000000,33.9147,34.0643,32.5946,32.8893,9824270,0
+WDC.US,D,20190208,000000,31.8783,33.5127,31.5911,33.4976,9927671,0
+WDC.US,D,20190211,000000,33.549,33.62,32.7102,32.9392,5819821,0
+WDC.US,D,20190212,000000,33.3185,34.2985,33.2369,33.892,6461521,0
+WDC.US,D,20190213,000000,34.9113,34.962,34.0938,34.2018,8520574,0
+WDC.US,D,20190214,000000,34.1089,34.7171,34.0409,34.4089,7381878,0
+WDC.US,D,20190215,000000,34.7542,34.7542,33.9751,34.1731,6190045,0
+WDC.US,D,20190219,000000,34.7247,35.1335,34.1799,34.424,6694696,0
+WDC.US,D,20190220,000000,34.3877,35.2763,34.359,34.7542,6592967,0
+WDC.US,D,20190221,000000,34.6975,34.7829,33.7424,33.8429,5277828,0
+WDC.US,D,20190222,000000,34.4663,35.537,34.022,35.4924,6724707,0
+WDC.US,D,20190225,000000,36.5027,37.4646,36.4029,36.8329,10813762,0
+WDC.US,D,20190226,000000,36.712,37.0044,36.2163,36.5526,5601910,0
+WDC.US,D,20190227,000000,36.4536,36.8405,34.7829,34.8108,9612734,0
+WDC.US,D,20190228,000000,34.5305,36.2307,33.4636,36.0735,15420971,0
+WDC.US,D,20190301,000000,36.5896,37.253,36.282,37.0498,10789872,0
+WDC.US,D,20190304,000000,37.4858,38.2965,36.9916,37.7291,11599984,0
+WDC.US,D,20190305,000000,37.2931,37.4646,36.2027,36.3886,8846784,0
+WDC.US,D,20190306,000000,36.1166,36.1166,34.4957,34.5101,11037704,0
+WDC.US,D,20190307,000000,34.3235,34.3235,32.5659,33.6993,12378980,0
+WDC.US,D,20190308,000000,33.0185,34.1089,32.7956,34.0507,7419339,0
+WDC.US,D,20190311,000000,34.2441,35.8574,34.1799,35.6148,8798396,0
+WDC.US,D,20190312,000000,35.636,36.2594,34.962,35.2484,6732598,0
+WDC.US,D,20190313,000000,35.2415,35.4773,34.4731,35.1335,8380577,0
+WDC.US,D,20190314,000000,34.8547,34.9401,33.8134,34.1225,10913255,0
+WDC.US,D,20190315,000000,34.1731,35.234,34.1655,34.4957,16771759,0
+WDC.US,D,20190318,000000,34.56,34.9038,34.3,34.6325,6836852,0
+WDC.US,D,20190319,000000,34.9401,35.0224,34.223,34.3371,6623496,0
+WDC.US,D,20190320,000000,34.3091,34.5464,33.391,33.8285,7551330,0
+WDC.US,D,20190321,000000,34.331,37.4858,34.331,37.1336,20366691,0
+WDC.US,D,20190322,000000,36.7543,36.8971,34.6899,34.7035,12090414,0
+WDC.US,D,20190325,000000,34.603,35.0338,33.7711,34.3446,6172758,0
+WDC.US,D,20190326,000000,33.7643,35.0904,33.6102,33.7643,8898800,0
+WDC.US,D,20190327,000000,32.5455,34.0295,32.2289,32.5455,12444057,0
+WDC.US,D,20190328,000000,32.5734,33.5595,32.4578,33.1757,7875044,0
+WDC.US,D,20190329,000000,33.5595,35.2423,33.5595,34.8509,11482489,0
+WDC.US,D,20190401,000000,35.4811,35.9533,35.061,35.7569,9073260,0
+WDC.US,D,20190402,000000,35.6995,36.8639,35.4161,36.5337,8976039,0
+WDC.US,D,20190403,000000,37.3452,38.7446,37.2742,37.7147,11363393,0
+WDC.US,D,20190404,000000,37.2802,37.6142,36.8012,37.2727,5887368,0
+WDC.US,D,20190405,000000,37.5409,37.9618,37.1926,37.7366,5816457,0
+WDC.US,D,20190408,000000,37.2878,37.5334,36.5201,37.4102,6037236,0
+WDC.US,D,20190409,000000,37.621,37.621,36.2541,36.3372,6527365,0
+WDC.US,D,20190410,000000,36.3145,36.9175,35.9669,36.7581,6035910,0
+WDC.US,D,20190411,000000,36.9024,37.4177,36.5692,36.8601,4650346,0
+WDC.US,D,20190412,000000,37.4397,37.9104,37.1782,37.584,5677934,0
+WDC.US,D,20190415,000000,38.0706,38.2444,37.3271,37.6067,6416410,0
+WDC.US,D,20190416,000000,38.5497,39.6438,38.3389,39.3688,11593651,0
+WDC.US,D,20190417,000000,39.8833,40.2748,38.6789,39.4851,9179845,0
+WDC.US,D,20190418,000000,39.4987,40.2022,39.0854,40.166,7794684,0
+WDC.US,D,20190422,000000,39.8546,40.0435,38.8096,39.3106,6301318,0
+WDC.US,D,20190423,000000,39.427,39.702,38.7371,39.4851,5250077,0
+WDC.US,D,20190424,000000,39.5244,39.5244,38.2875,39.1149,5246627,0
+WDC.US,D,20190425,000000,39.5206,39.6295,38.0918,38.3963,5410731,0
+WDC.US,D,20190426,000000,36.2208,36.9674,35.3874,36.9251,14116718,0
+WDC.US,D,20190429,000000,36.6999,37.3747,36.483,36.5987,13079681,0
+WDC.US,D,20190430,000000,35.7493,37.3747,34.6695,37.0686,26211774,0
+WDC.US,D,20190501,000000,37.4102,38.4628,36.715,36.8374,10275199,0
+WDC.US,D,20190502,000000,36.9394,37.1782,35.9458,36.0833,7923513,0
+WDC.US,D,20190503,000000,36.3372,36.9394,36.0251,36.8374,5258637,0
+WDC.US,D,20190506,000000,35.4161,36.1634,35.0103,35.9382,6296620,0
+WDC.US,D,20190507,000000,35.3224,35.8808,33.8285,34.2351,9298409,0
+WDC.US,D,20190508,000000,34.0394,34.7708,33.8021,33.8648,6773314,0
+WDC.US,D,20190509,000000,33.3351,33.7772,32.3203,33.6615,8477815,0
+WDC.US,D,20190510,000000,33.3714,33.4515,32.0664,33.255,6413645,0
+WDC.US,D,20190513,000000,31.9281,32.0377,31.0645,31.1748,10057845,0
+WDC.US,D,20190514,000000,31.4279,32.7125,31.4279,32.3634,7285461,0
+WDC.US,D,20190515,000000,31.9795,33.3162,31.8987,32.9868,6011816,0
+WDC.US,D,20190516,000000,32.5017,32.9218,32.1601,32.6974,4627879,0
+WDC.US,D,20190517,000000,32.1601,33.2187,31.4937,32.3634,6160203,0
+WDC.US,D,20190520,000000,31.6025,32.0226,30.2098,30.4199,12614888,0
+WDC.US,D,20190521,000000,30.8559,31.703,30.8559,31.508,5996902,0
+WDC.US,D,20190522,000000,31.1597,31.2609,30.3625,30.5945,4378921,0
+WDC.US,D,20190523,000000,29.9416,30.166,29.1724,30.0867,5949806,0
+WDC.US,D,20190524,000000,30.2605,30.537,29.5638,29.7164,5220530,0
+WDC.US,D,20190528,000000,29.9053,30.1441,28.6842,28.7009,6784641,0
+WDC.US,D,20190529,000000,28.3314,28.9699,28.1001,28.7591,7239444,0
+WDC.US,D,20190530,000000,28.948,29.6658,28.3389,28.6147,5385801,0
+WDC.US,D,20190531,000000,28.0556,28.1727,26.9546,26.9901,9820485,0
+WDC.US,D,20190603,000000,27.0778,27.5349,26.7038,26.8889,7839713,0
+WDC.US,D,20190604,000000,27.2078,28.4115,27.1352,28.382,7457770,0
+WDC.US,D,20190605,000000,28.6072,28.9986,27.4065,27.4828,6973188,0
+WDC.US,D,20190606,000000,27.6861,27.8939,27.1057,27.5478,6809825,0
+WDC.US,D,20190607,000000,27.3883,27.6861,26.6932,26.7876,8028260,0
+WDC.US,D,20190610,000000,27.1715,28.085,27.1715,27.5417,6557995,0
+WDC.US,D,20190611,000000,28.2891,28.3465,27.6135,27.8531,6029690,0
+WDC.US,D,20190612,000000,27.3453,27.4548,26.0834,26.2791,10971928,0
+WDC.US,D,20190613,000000,26.4174,27.0914,26.1491,27.0778,10165569,0
+WDC.US,D,20190614,000000,26.4672,26.6599,26.0335,26.3448,7599420,0
+WDC.US,D,20190617,000000,26.2572,26.5836,25.8219,26.301,5667299,0
+WDC.US,D,20190618,000000,26.7506,28.1901,26.6463,27.6354,9735729,0
+WDC.US,D,20190619,000000,27.9112,28.5633,27.7866,28.1651,7368840,0
+WDC.US,D,20190620,000000,28.9412,29.6008,28.4764,28.7454,7505919,0
+WDC.US,D,20190621,000000,28.4984,29.223,28.1349,29.0356,12696248,0
+WDC.US,D,20190624,000000,29.223,30.2567,29.1875,29.7527,9657137,0
+WDC.US,D,20190625,000000,29.9643,30.4124,29.6507,29.8033,7916301,0
+WDC.US,D,20190626,000000,31.7687,32.8931,31.471,31.9795,18718804,0
+WDC.US,D,20190627,000000,32.1329,33.0797,31.8473,32.6762,10810263,0
+WDC.US,D,20190628,000000,33.2852,34.9129,33.2331,34.8766,20189084,0
+WDC.US,D,20190701,000000,36.9659,37.451,35.6027,36.4165,14829149,0
+WDC.US,D,20190702,000000,35.4418,36.0493,34.7663,35.4486,10562047,0
+WDC.US,D,20190703,000000,35.6466,35.7131,34.9793,35.1622,5460625,0
+WDC.US,D,20190705,000000,34.8471,35.6466,34.6786,35.5876,6385682,0
+WDC.US,D,20190708,000000,35.0594,36.607,35.0519,36.5782,9239036,0
+WDC.US,D,20190709,000000,36.3206,37.8031,36.2851,37.7585,13747155,0
+WDC.US,D,20190710,000000,38.3963,39.739,38.3683,39.6363,12835246,0
+WDC.US,D,20190711,000000,39.7541,39.9521,38.7053,39.798,9627303,0
+WDC.US,D,20190712,000000,39.9453,40.8354,39.4458,40.5604,8967935,0
+WDC.US,D,20190715,000000,40.5899,40.7659,39.6514,40.076,7389130,0
+WDC.US,D,20190716,000000,40.0549,40.0549,37.0482,37.7661,15469723,0
+WDC.US,D,20190717,000000,37.9278,38.4922,37.4072,37.7661,8579536,0
+WDC.US,D,20190718,000000,37.6709,38.8111,37.6271,38.7862,6862546,0
+WDC.US,D,20190719,000000,39.0794,39.0794,38.0517,38.4771,5886093,0
+WDC.US,D,20190722,000000,38.8376,40.6405,38.7416,40.5679,10231696,0
+WDC.US,D,20190723,000000,40.6858,41.1029,40.1093,41.0591,5959163,0
+WDC.US,D,20190724,000000,40.8029,42.2583,40.8029,42.0716,7290376,0
+WDC.US,D,20190725,000000,42.0135,42.4381,41.3606,41.786,5277293,0
+WDC.US,D,20190726,000000,41.7052,42.086,41.214,41.4414,3914101,0
+WDC.US,D,20190729,000000,40.9125,41.0818,40.1274,40.9201,5904031,0
+WDC.US,D,20190730,000000,40.4871,41.6719,40.2748,41.5064,5152354,0
+WDC.US,D,20190731,000000,40.9714,41.1256,39.1164,39.5267,11671875,0
+WDC.US,D,20190801,000000,41.5215,42.9074,39.3355,40.7153,18233472,0
+WDC.US,D,20190802,000000,39.7103,40.5899,38.6827,39.8924,8349583,0
+WDC.US,D,20190805,000000,38.5444,38.9328,37.9573,38.6902,7979445,0
+WDC.US,D,20190806,000000,39.328,39.9733,38.5142,39.3,8339115,0
+WDC.US,D,20190807,000000,38.5799,39.9733,37.7215,38.7484,11176645,0
+WDC.US,D,20190808,000000,39.1821,40.5385,38.8444,40.4871,6535272,0
+WDC.US,D,20190809,000000,40.209,40.2967,39.2622,39.798,5032611,0
+WDC.US,D,20190812,000000,39.5486,39.8418,38.7167,39.7315,5651453,0
+WDC.US,D,20190813,000000,39.8123,41.6024,39.4753,40.781,6298810,0
+WDC.US,D,20190814,000000,39.7692,40.1864,39.0718,39.9226,5810363,0
+WDC.US,D,20190815,000000,39.9884,40.1176,39.204,39.6514,3927003,0
+WDC.US,D,20190816,000000,40.1063,40.9495,40.1063,40.4795,4934313,0
+WDC.US,D,20190819,000000,41.5442,42.2998,41.2352,41.9908,6947601,0
+WDC.US,D,20190820,000000,41.8956,42.0135,40.8264,41.214,4856027,0
+WDC.US,D,20190821,000000,41.7414,42.1963,41.22,41.3311,3211664,0
+WDC.US,D,20190822,000000,41.5291,42.021,41.1581,41.7633,3345768,0
+WDC.US,D,20190823,000000,41.1619,41.7633,39.9483,40.0685,5057827,0
+WDC.US,D,20190826,000000,40.7002,40.8982,39.8569,40.076,2950896,0
+WDC.US,D,20190827,000000,40.4433,40.5604,38.5799,38.6245,4769126,0
+WDC.US,D,20190828,000000,38.6177,39.3355,38.023,39.1965,4521071,0
+WDC.US,D,20190829,000000,39.9,40.8808,39.8569,40.3994,4366889,0
+WDC.US,D,20190830,000000,40.7735,42.1087,40.7735,42.0059,6532425,0
+WDC.US,D,20190903,000000,41.5367,42.4238,41.1551,42.1517,6160369,0
+WDC.US,D,20190904,000000,43.1718,44.9831,43.1718,43.5171,8591005,0
+WDC.US,D,20190905,000000,44.3831,45.6291,44.1844,45.4379,7962344,0
+WDC.US,D,20190906,000000,45.5483,46.0908,45.24,45.651,6071802,0
+WDC.US,D,20190909,000000,45.5626,46.3334,45.4825,46.0251,4869489,0
+WDC.US,D,20190910,000000,45.7462,46.1135,45.2664,45.6729,4995559,0
+WDC.US,D,20190911,000000,46.1422,47.5869,45.988,47.1615,6824786,0
+WDC.US,D,20190912,000000,47.3232,47.7925,46.9711,47.4555,4694256,0
+WDC.US,D,20190913,000000,47.1766,47.9028,47.1691,47.3829,4004454,0
+WDC.US,D,20190916,000000,46.7293,46.7361,45.886,46.2011,6260381,0
+WDC.US,D,20190917,000000,46.1649,46.9567,45.9518,46.8759,3867425,0
+WDC.US,D,20190918,000000,46.8978,46.9341,45.5551,46.6197,4420327,0
+WDC.US,D,20190919,000000,46.7149,46.8502,45.5263,45.9518,5621496,0
+WDC.US,D,20190920,000000,46.4943,46.4943,44.4413,44.5063,12084348,0
+WDC.US,D,20190923,000000,44.8002,45.277,44.4775,44.7345,4318490,0
+WDC.US,D,20190924,000000,44.8878,45.0495,43.5459,43.7,5391452,0
+WDC.US,D,20190925,000000,43.7809,45.5112,43.6124,44.7783,8593100,0
+WDC.US,D,20190926,000000,45.0133,45.8414,44.6536,45.3276,6119531,0
+WDC.US,D,20190927,000000,45.0639,45.8414,44.1398,44.368,7852432,0
+WDC.US,D,20190930,000000,44.2577,44.3272,43.1499,43.7438,5210644,0
+WDC.US,D,20191001,000000,44.0514,44.8221,42.8121,42.9739,4357415,0
+WDC.US,D,20191002,000000,42.4018,42.4971,41.1808,41.6757,7640179,0
+WDC.US,D,20191003,000000,41.8601,42.7857,41.0538,42.7562,5730479,0
+WDC.US,D,20191004,000000,43.0298,43.4658,42.896,43.3411,3324855,0
+WDC.US,D,20191007,000000,43.1333,43.4733,42.8673,42.9111,3394984,0
+WDC.US,D,20191008,000000,42.253,42.4011,40.9949,41.084,5978907,0
+WDC.US,D,20191009,000000,41.6387,42.1563,41.3848,41.8313,3047663,0
+WDC.US,D,20191010,000000,41.7346,42.7857,41.5351,42.4298,3218920,0
+WDC.US,D,20191011,000000,43.3184,43.8632,42.9262,43.1771,3543063,0
+WDC.US,D,20191014,000000,44.1096,44.569,43.5111,43.8662,5079171,0
+WDC.US,D,20191015,000000,43.8882,45.0941,43.8511,45.0057,4887638,0
+WDC.US,D,20191016,000000,45.0941,45.2052,43.9108,43.9992,3688991,0
+WDC.US,D,20191017,000000,44.4655,44.4655,43.4438,44.1171,4206967,0
+WDC.US,D,20191018,000000,43.7181,43.8141,42.3709,43.0147,4492527,0
+WDC.US,D,20191021,000000,43.3547,43.703,43.1257,43.3622,3001021,0
+WDC.US,D,20191022,000000,43.4438,44.3287,43.4438,43.5549,4228692,0
+WDC.US,D,20191023,000000,43.0147,43.0147,42.0905,42.6595,4723147,0
+WDC.US,D,20191024,000000,43.533,44.569,43.0963,44.0431,5100054,0
+WDC.US,D,20191025,000000,44.0506,45.3752,43.8662,45.3095,4587568,0
+WDC.US,D,20191028,000000,45.9895,46.5117,45.5528,46.4187,4192025,0
+WDC.US,D,20191029,000000,46.5079,46.7112,46.0477,46.4633,3820008,0
+WDC.US,D,20191030,000000,46.5668,46.6855,45.3828,45.9971,6458698,0
+WDC.US,D,20191031,000000,42.4094,42.9187,38.1462,38.2195,30117196,0
+WDC.US,D,20191101,000000,38.3381,40.24,38.1159,39.8327,12991525,0
+WDC.US,D,20191104,000000,40.3957,40.747,39.8327,40.6692,7163666,0
+WDC.US,D,20191105,000000,40.7138,40.8317,39.8705,40.0617,6131277,0
+WDC.US,D,20191106,000000,39.9143,39.9294,39.0484,39.7519,7862986,0
+WDC.US,D,20191107,000000,40.373,40.4546,39.2781,39.3967,5239812,0
+WDC.US,D,20191108,000000,39.226,39.2932,38.1681,38.4938,7786934,0
+WDC.US,D,20191111,000000,37.9535,38.6343,37.717,38.4711,5914858,0
+WDC.US,D,20191112,000000,38.5822,39.093,38.3011,38.8784,5681416,0
+WDC.US,D,20191113,000000,38.4121,38.4567,37.4502,37.754,7107026,0
+WDC.US,D,20191114,000000,37.6059,37.6482,36.5918,37.2802,6262532,0
+WDC.US,D,20191115,000000,37.7313,38.057,37.1102,37.25,7266837,0
+WDC.US,D,20191118,000000,37.1835,37.2946,36.2072,36.6364,7742772,0
+WDC.US,D,20191119,000000,36.7762,36.7762,34.9718,35.1637,11252602,0
+WDC.US,D,20191120,000000,35.1494,36.1997,35.1343,35.8891,14977687,0
+WDC.US,D,20191121,000000,35.8,36.2518,35.2378,35.4002,5756235,0
+WDC.US,D,20191122,000000,35.6813,36.1627,35.4894,35.8589,3974721,0
+WDC.US,D,20191125,000000,36.0229,36.947,35.9518,36.8216,5176799,0
+WDC.US,D,20191126,000000,36.7989,36.8586,35.8665,36.044,5199405,0
+WDC.US,D,20191127,000000,36.3848,37.3611,36.3138,37.3021,5173863,0
+WDC.US,D,20191129,000000,37.2878,37.5273,36.9916,37.2432,2523483,0
+WDC.US,D,20191202,000000,37.25,37.5462,35.8513,35.8891,6970921,0
+WDC.US,D,20191203,000000,35.1494,35.3564,34.5207,35.3043,5899780,0
+WDC.US,D,20191204,000000,35.6594,36.0229,35.0489,35.104,6459971,0
+WDC.US,D,20191205,000000,35.3708,35.6519,34.9567,35.0678,5111230,0
+WDC.US,D,20191206,000000,35.6519,36.7475,35.5226,36.3176,5440311,0
+WDC.US,D,20191209,000000,36.0516,36.3176,35.2189,35.5627,5858785,0
+WDC.US,D,20191210,000000,35.8967,36.9802,35.6594,36.4362,7013195,0
+WDC.US,D,20191211,000000,36.7762,38.1008,36.6289,37.791,6278737,0
+WDC.US,D,20191212,000000,37.9165,39.9068,37.8983,39.7594,9874799,0
+WDC.US,D,20191213,000000,40.0035,40.9949,39.7738,40.1803,9170598,0
+WDC.US,D,20191216,000000,41.6757,43.1703,41.4754,41.8087,12503224,0
+WDC.US,D,20191217,000000,42.0233,42.6149,41.6825,42.3565,6503362,0
+WDC.US,D,20191218,000000,42.3051,42.7041,42.0376,42.3489,5219524,0
+WDC.US,D,20191219,000000,43.5844,43.9547,42.5787,43.4884,7736666,0
+WDC.US,D,20191220,000000,44.1171,45.3382,43.7771,45.2203,13141611,0
+WDC.US,D,20191223,000000,45.1606,46.6704,45.0647,46.3968,7240512,0
+WDC.US,D,20191224,000000,46.4263,46.4558,45.753,46.0492,2612111,0
+WDC.US,D,20191226,000000,45.9676,46.7625,45.8958,46.4701,3140794,0
+WDC.US,D,20191227,000000,46.693,47.0625,45.7969,45.9752,4296078,0
+WDC.US,D,20191230,000000,45.8792,46.2344,44.8357,46.1603,4392402,0
+WDC.US,D,20191231,000000,45.812,46.9923,45.6548,46.9666,5204792,0
+WDC.US,D,20200102,000000,47.8839,49.2115,47.8839,48.9433,8944201,0
+WDC.US,D,20200103,000000,47.6527,48.7083,47.3988,48.1899,5307104,0
+WDC.US,D,20200106,000000,46.959,48.1423,46.8026,47.265,5478132,0
+WDC.US,D,20200107,000000,48.6373,50.7031,48.1302,50.4644,14920946,0
+WDC.US,D,20200108,000000,50.1289,51.464,49.6966,51.195,8854960,0
+WDC.US,D,20200109,000000,51.755,51.9635,50.1893,51.1807,6961776,0
+WDC.US,D,20200110,000000,51.3817,51.4829,50.4644,50.6737,6012912,0
+WDC.US,D,20200113,000000,51.1361,51.9711,50.8898,51.5608,5580680,0
+WDC.US,D,20200114,000000,51.6129,52.5824,51.3892,51.6205,6028950,0
+WDC.US,D,20200115,000000,51.0092,51.1505,49.2561,49.7261,7831738,0
+WDC.US,D,20200116,000000,50.7477,51.3892,50.4644,51.2177,7011575,0
+WDC.US,D,20200117,000000,52.0308,52.0602,50.614,50.9117,5654088,0
+WDC.US,D,20200121,000000,50.3971,51.4565,50.3231,51.3076,6763217,0
+WDC.US,D,20200122,000000,51.4935,52.0678,50.9268,51.195,4057662,0
+WDC.US,D,20200123,000000,52.4781,53.7014,51.195,52.9035,9309481,0
+WDC.US,D,20200124,000000,53.4853,53.5224,51.3817,51.8517,5959052,0
+WDC.US,D,20200127,000000,49.4276,50.345,48.7189,49.7186,6137802,0
+WDC.US,D,20200128,000000,50.3299,51.3409,49.5395,51.0235,4599960,0
+WDC.US,D,20200129,000000,50.852,51.1807,49.6891,49.7934,4190446,0
+WDC.US,D,20200130,000000,48.7718,49.9483,48.1151,49.9422,11728460,0
+WDC.US,D,20200131,000000,51.5857,51.8343,48.607,48.8534,18841810,0
+WDC.US,D,20200203,000000,48.9282,51.5011,48.2496,50.1515,7752434,0
+WDC.US,D,20200204,000000,51.464,52.1199,50.9789,51.0386,6361827,0
+WDC.US,D,20200205,000000,51.792,52.568,50.2777,50.7998,6530348,0
+WDC.US,D,20200206,000000,51.3001,51.557,50.4492,51.2404,5001256,0
+WDC.US,D,20200207,000000,50.7553,50.8973,49.8901,49.9944,5418616,0
+WDC.US,D,20200210,000000,49.5244,50.7334,49.4201,50.7334,4135825,0
+WDC.US,D,20200211,000000,51.5683,52.0602,50.8973,51.4043,5190050,0
+WDC.US,D,20200212,000000,51.9862,53.1793,51.9862,52.4705,5338504,0
+WDC.US,D,20200213,000000,51.5834,53.0229,51.4965,51.8963,4921259,0
+WDC.US,D,20200214,000000,52.3141,52.4108,50.9714,51.6507,4296284,0
+WDC.US,D,20200218,000000,50.5089,51.0386,49.98,50.9495,3556050,0
+WDC.US,D,20200219,000000,51.4489,52.4184,51.3144,51.8819,3579045,0
+WDC.US,D,20200220,000000,51.9114,51.9862,50.2928,51.5086,3182991,0
+WDC.US,D,20200221,000000,51.0764,51.2925,49.3385,49.9573,5498952,0
+WDC.US,D,20200224,000000,47.3988,48.4355,47.0935,47.4063,6796723,0
+WDC.US,D,20200225,000000,47.4585,47.8166,44.0763,44.4005,7902247,0
+WDC.US,D,20200226,000000,44.6544,46.0417,44.2516,44.4677,6470668,0
+WDC.US,D,20200227,000000,42.5885,43.5504,40.9775,41.149,8573227,0
+WDC.US,D,20200228,000000,38.9706,41.5518,38.6199,41.4399,10569511,0
+WDC.US,D,20200302,000000,42.7744,44.8032,42.0512,44.7813,10127103,0
+WDC.US,D,20200303,000000,44.5871,45.4644,42.0218,42.4615,7267723,0
+WDC.US,D,20200304,000000,43.5134,44.2146,42.327,44.1096,6895758,0
+WDC.US,D,20200305,000000,42.4245,44.4231,42.3497,43.0434,6016491,0
+WDC.US,D,20200306,000000,41.044,42.5734,39.8063,40.8203,8056830,0
+WDC.US,D,20200309,000000,36.9644,37.7774,35.2937,35.3534,9043638,0
+WDC.US,D,20200310,000000,37.2704,37.6656,34.6302,37.2553,9984502,0
+WDC.US,D,20200311,000000,35.667,35.7712,32.9596,33.6676,10276136,0
+WDC.US,D,20200312,000000,30.3119,32.1087,27.4548,29.1701,12912034,0
+WDC.US,D,20200313,000000,31.9281,32.1684,28.6261,31.1914,11228734,0
+WDC.US,D,20200316,000000,26.3584,28.1712,24.7089,24.8147,11896167,0
+WDC.US,D,20200317,000000,25.5303,27.5969,23.1213,25.3965,13774122,0
+WDC.US,D,20200318,000000,23.1591,23.8671,20.8394,21.7718,11886035,0
+WDC.US,D,20200319,000000,21.7786,24.2623,20.4366,23.3752,9173858,0
+WDC.US,D,20200320,000000,24.1286,25.9784,23.1213,23.1591,12427345,0
+WDC.US,D,20200323,000000,23.9344,26.1045,22.5252,25.6353,14082917,0
+WDC.US,D,20200324,000000,28.0367,30.8408,27.306,30.1849,13897248,0
+WDC.US,D,20200325,000000,30.4305,33.8693,29.0439,31.0501,12643582,0
+WDC.US,D,20200326,000000,32.4374,34.4512,31.848,33.0336,11730746,0
+WDC.US,D,20200327,000000,31.5942,32.5787,30.2552,31.5125,8767551,0
+WDC.US,D,20200330,000000,31.8851,33.2482,31.1914,32.4518,7713711,0
+WDC.US,D,20200331,000000,32.1465,32.9142,30.6353,31.0425,9125557,0
+WDC.US,D,20200401,000000,29.6106,30.7887,28.2755,28.8422,8871190,0
+WDC.US,D,20200402,000000,29.1369,30.7463,28.283,29.016,7179616,0
+WDC.US,D,20200403,000000,29.1746,29.7565,28.3359,28.8724,4530123,0
+WDC.US,D,20200406,000000,30.7086,33.0057,30.7086,32.7261,8556936,0
+WDC.US,D,20200407,000000,34.4187,35.6503,32.2349,32.386,9603429,0
+WDC.US,D,20200408,000000,33.0661,34.6983,32.8772,34.26,6583100,0
+WDC.US,D,20200409,000000,35.2952,36.3909,32.9302,34.0409,8598942,0
+WDC.US,D,20200413,000000,33.4515,33.8595,32.3483,33.0661,7528409,0
+WDC.US,D,20200414,000000,33.8217,34.6831,33.3986,33.8293,7650010,0
+WDC.US,D,20200415,000000,32.6084,32.9377,31.5851,32.2274,6701843,0
+WDC.US,D,20200416,000000,32.3332,32.4918,30.5242,31.041,8040069,0
+WDC.US,D,20200417,000000,32.5976,32.6127,31.4793,31.978,7750835,0
+WDC.US,D,20200420,000000,31.4188,31.4188,29.8396,29.8849,10297953,0
+WDC.US,D,20200421,000000,29.1369,29.4618,28.478,28.5853,8162945,0
+WDC.US,D,20200422,000000,29.628,30.4932,29.3938,30.1721,6127458,0
+WDC.US,D,20200423,000000,30.2703,30.6972,29.4769,29.764,6838686,0
+WDC.US,D,20200424,000000,29.9756,30.9126,29.4996,30.7463,5568883,0
+WDC.US,D,20200427,000000,31.1997,32.6807,31.1393,32.5598,6438114,0
+WDC.US,D,20200428,000000,33.4893,34.0333,32.7261,33.7764,7993754,0
+WDC.US,D,20200429,000000,34.7587,36.8971,34.2222,36.0659,11626907,0
+WDC.US,D,20200430,000000,35.6277,35.6806,34.158,34.8192,12252975,0
+WDC.US,D,20200501,000000,30.6028,31.3131,29.0311,30.5877,33269380,0
+WDC.US,D,20200504,000000,30.1872,30.6972,29.356,29.9756,11766102,0
+WDC.US,D,20200505,000000,30.6179,31.6984,30.3307,30.4781,8212905,0
+WDC.US,D,20200506,000000,30.8143,31.5397,30.4441,30.701,5201314,0
+WDC.US,D,20200507,000000,31.3025,31.7967,31.0259,31.6229,5868174,0
+WDC.US,D,20200508,000000,32.2274,33.4741,32.2047,33.3986,6430253,0
+WDC.US,D,20200511,000000,32.7412,32.7412,31.6229,32.0309,6848702,0
+WDC.US,D,20200512,000000,32.4465,32.5296,30.958,30.9655,6827305,0
+WDC.US,D,20200513,000000,30.8295,30.9579,29.3484,29.6582,8415743,0
+WDC.US,D,20200514,000000,29.1746,30.5272,28.4492,30.4819,7601468,0
+WDC.US,D,20200515,000000,29.4996,30.0814,29.1709,29.628,7307406,0
+WDC.US,D,20200518,000000,30.837,32.1291,30.7539,32.0233,8048944,0
+WDC.US,D,20200519,000000,31.9629,32.4541,31.366,31.5397,5540758,0
+WDC.US,D,20200520,000000,32.5674,33.4364,32.0309,32.4767,7593557,0
+WDC.US,D,20200521,000000,32.2727,32.7563,31.6984,32.2576,5686853,0
+WDC.US,D,20200522,000000,32.4012,32.4087,31.6682,32.0536,4539647,0
+WDC.US,D,20200526,000000,33.5195,34.6,33.1492,34.056,7427782,0
+WDC.US,D,20200527,000000,34.3809,34.9929,32.6127,34.7663,11781115,0
+WDC.US,D,20200528,000000,34.3507,34.4225,32.8545,32.9603,5721789,0
+WDC.US,D,20200529,000000,33.0359,33.6555,32.3105,33.527,7104237,0
+WDC.US,D,20200601,000000,32.7941,33.0812,32.3256,32.5485,6168541,0
+WDC.US,D,20200602,000000,32.6096,33.2852,32.4012,33.2475,5861054,0
+WDC.US,D,20200603,000000,34.0409,34.6151,33.7688,34.3356,6490010,0
+WDC.US,D,20200604,000000,34.0031,35.2725,33.6026,34.7436,9228197,0
+WDC.US,D,20200605,000000,36.4135,37.6905,35.8241,36.6175,10201038,0
+WDC.US,D,20200608,000000,37.3656,37.4177,35.9394,36.6704,7115574,0
+WDC.US,D,20200609,000000,35.809,36.3606,35.4237,36.1415,5457804,0
+WDC.US,D,20200610,000000,36.1793,36.27,35.0156,35.401,6477485,0
+WDC.US,D,20200611,000000,33.7159,33.7537,31.9856,32.0007,10804189,0
+WDC.US,D,20200612,000000,33.2021,33.7537,31.5624,32.4541,7495047,0
+WDC.US,D,20200615,000000,31.3282,32.6278,30.8068,32.4389,7655264,0
+WDC.US,D,20200616,000000,34.124,34.8418,32.9679,33.6026,7498091,0
+WDC.US,D,20200617,000000,33.9049,33.9049,32.8772,33.0283,5277189,0
+WDC.US,D,20200618,000000,32.705,32.8844,32.0914,32.3558,5261771,0
+WDC.US,D,20200619,000000,32.8092,34.0181,32.643,33.5422,18885827,0
+WDC.US,D,20200622,000000,34.3885,34.4111,33.0586,34.0862,7843506,0
+WDC.US,D,20200623,000000,34.2751,34.3733,32.7185,32.8772,7494226,0
+WDC.US,D,20200624,000000,32.7865,32.8092,31.6833,31.9251,7574318,0
+WDC.US,D,20200625,000000,31.6531,32.2576,31.2602,32.1669,5565361,0
+WDC.US,D,20200626,000000,32.0158,32.0914,30.7615,30.8824,7598043,0
+WDC.US,D,20200629,000000,31.0486,31.9024,30.6783,31.7287,4935073,0
+WDC.US,D,20200630,000000,32.6581,33.4817,32.3558,33.3608,9164409,0
+WDC.US,D,20200701,000000,33.255,33.3457,31.7702,32.0762,8003400,0
+WDC.US,D,20200702,000000,32.5069,32.7865,31.8798,32.0687,5161617,0
+WDC.US,D,20200706,000000,32.6959,33.0586,32.1518,32.4541,5748762,0
+WDC.US,D,20200707,000000,32.0385,32.3709,31.3584,31.5246,6199586,0
+WDC.US,D,20200708,000000,31.6833,32.3407,31.4264,32.3407,4929324,0
+WDC.US,D,20200709,000000,32.3558,32.4918,31.2904,31.978,4918044,0
+WDC.US,D,20200710,000000,31.8269,32.1065,31.3282,31.9705,4314019,0
+WDC.US,D,20200713,000000,32.2651,32.5877,31.604,31.6229,5995447,0
+WDC.US,D,20200714,000000,31.2677,31.8722,30.6557,31.7702,5132908,0
+WDC.US,D,20200715,000000,32.4843,33.3835,32.25,33.3004,6406189,0
+WDC.US,D,20200716,000000,32.8696,33.4439,32.6354,33.0963,4329164,0
+WDC.US,D,20200717,000000,33.3608,33.3608,32.5221,32.7979,3024472,0
+WDC.US,D,20200720,000000,32.5674,33.1492,32.318,32.9301,4092912,0
+WDC.US,D,20200721,000000,33.2172,33.9721,33.1039,33.3759,5450055,0
+WDC.US,D,20200722,000000,33.323,33.4288,32.8545,33.2172,4307545,0
+WDC.US,D,20200723,000000,33.2042,35.809,33.187,34.8796,14638017,0
+WDC.US,D,20200724,000000,34.2751,34.3431,32.2727,32.3785,10630700,0
+WDC.US,D,20200727,000000,32.6732,33.0623,32.1518,33.0434,5238369,0
+WDC.US,D,20200728,000000,32.7941,33.119,32.318,32.3785,4143555,0
+WDC.US,D,20200729,000000,31.8042,32.4541,31.6153,32.0536,7131453,0
+WDC.US,D,20200730,000000,31.6531,32.3445,31.2753,32.3105,4656181,0
+WDC.US,D,20200731,000000,32.4238,32.5976,31.7589,32.5674,5140782,0
+WDC.US,D,20200803,000000,32.6052,33.2361,32.046,33.1719,5379922,0
+WDC.US,D,20200804,000000,32.8168,33.8368,32.7714,33.8217,4903761,0
+WDC.US,D,20200805,000000,34.0182,34.2751,33.2957,33.6026,8824046,0
+WDC.US,D,20200806,000000,29.5449,29.6289,27.8825,28.1848,44784686,0
+WDC.US,D,20200807,000000,28.2528,28.6382,27.5803,27.9543,13564993,0
+WDC.US,D,20200810,000000,28.1092,28.5475,27.7465,28.2301,10403198,0
+WDC.US,D,20200811,000000,28.3435,28.8119,27.8674,27.943,8134588,0
+WDC.US,D,20200812,000000,28.1923,28.1999,27.5878,27.7843,8314080,0
+WDC.US,D,20200813,000000,27.5047,27.6445,26.9229,27.006,11048400,0
+WDC.US,D,20200814,000000,26.9758,27.2554,26.7642,27.006,6499778,0
+WDC.US,D,20200817,000000,27.1345,27.2402,26.7944,26.9002,4387016,0
+WDC.US,D,20200818,000000,26.9456,26.9456,26.1219,26.2277,8254885,0
+WDC.US,D,20200819,000000,26.3713,26.6509,25.9481,26.0312,6813398,0
+WDC.US,D,20200820,000000,25.5401,25.9708,25.389,25.7668,6458775,0
+WDC.US,D,20200821,000000,25.4724,25.6397,25.3361,25.4721,6713364,0
+WDC.US,D,20200824,000000,25.661,26.1673,25.4872,26.0993,7481913,0
+WDC.US,D,20200825,000000,26.2957,26.7793,25.8499,25.9255,6446920,0
+WDC.US,D,20200826,000000,26.1521,26.1521,25.7214,25.9141,5561424,0
+WDC.US,D,20200827,000000,26.1382,26.7038,25.6005,26.6282,8903729,0
+WDC.US,D,20200828,000000,26.7944,28.6079,26.7189,28.5928,15542495,0
+WDC.US,D,20200831,000000,28.4719,29.1142,28.079,29.0311,12251866,0
+WDC.US,D,20200901,000000,28.7541,28.9706,27.8296,28.215,7894650,0
+WDC.US,D,20200902,000000,28.4808,29.6658,28.4719,29.3636,9817301,0
+WDC.US,D,20200903,000000,29.1369,29.3258,27.7314,28.4946,9746536,0
+WDC.US,D,20200904,000000,28.4795,29.0009,28.0261,28.8346,9932047,0
+WDC.US,D,20200908,000000,27.9808,28.351,27.5123,27.5425,7570254,0
+WDC.US,D,20200909,000000,27.7163,27.8447,26.9229,27.6181,7923904,0
+WDC.US,D,20200910,000000,27.807,28.1017,27.2327,27.3914,6856645,0
+WDC.US,D,20200911,000000,27.5803,28.5701,27.3989,28.2377,8403876,0
+WDC.US,D,20200914,000000,28.7137,29.4693,28.7137,29.424,8002922,0
+WDC.US,D,20200915,000000,29.5373,29.5373,28.3964,28.5513,6599146,0
+WDC.US,D,20200916,000000,28.7817,29.764,28.7213,29.3069,7955468,0
+WDC.US,D,20200917,000000,28.555,29.2502,28.2603,28.9253,5402811,0
+WDC.US,D,20200918,000000,28.9706,29.0084,27.7238,28.1168,8893613,0
+WDC.US,D,20200921,000000,27.516,27.5576,26.8738,27.2705,6402138,0
+WDC.US,D,20200922,000000,27.4972,27.671,27.1949,27.5576,4435319,0
+WDC.US,D,20200923,000000,29.22,31.0713,29.1369,29.4089,18036235,0
+WDC.US,D,20200924,000000,29.0537,29.1973,28.2679,28.3586,7122527,0
+WDC.US,D,20200925,000000,28.2603,29.0991,27.9203,29.0689,5097278,0
+WDC.US,D,20200928,000000,29.3534,29.6507,29.0141,29.1822,6913164,0
+WDC.US,D,20200929,000000,29.0537,30.2627,29.0537,29.7111,8842755,0
+WDC.US,D,20200930,000000,28.5475,28.7251,27.5576,27.6181,18710353,0
+WDC.US,D,20201001,000000,27.8145,27.9777,27.2705,27.4518,10316692,0
+WDC.US,D,20201002,000000,26.8247,27.6407,26.666,27.1722,7102166,0
+WDC.US,D,20201005,000000,27.3763,27.9128,27.3536,27.6332,6882196,0
+WDC.US,D,20201006,000000,27.6785,28.0488,27.3309,27.3989,6273349,0
+WDC.US,D,20201007,000000,27.9505,28.5739,27.739,28.3737,6960618,0
+WDC.US,D,20201008,000000,28.6948,29.3333,28.6306,29.2427,6104863,0
+WDC.US,D,20201009,000000,29.7262,29.8849,28.691,28.8044,6252297,0
+WDC.US,D,20201012,000000,28.7742,29.0613,28.4115,28.9555,6959524,0
+WDC.US,D,20201013,000000,29.0613,29.4618,28.5173,28.6004,5629779,0
+WDC.US,D,20201014,000000,28.7893,28.9706,28.4341,28.5097,4608757,0
+WDC.US,D,20201015,000000,28.079,28.7364,27.8334,28.7137,4865260,0
+WDC.US,D,20201016,000000,28.7817,29.4013,28.3964,28.6684,23064131,0
+WDC.US,D,20201019,000000,28.9026,31.7024,28.7439,30.9201,22689921,0
+WDC.US,D,20201020,000000,30.905,31.6153,30.8319,31.2904,9843081,0
+WDC.US,D,20201021,000000,31.57,32.1291,31.502,31.7815,9093482,0
+WDC.US,D,20201022,000000,31.8042,33.0737,31.4717,32.4465,8079175,0
+WDC.US,D,20201023,000000,32.1216,32.2954,31.2148,31.5246,8861536,0
+WDC.US,D,20201026,000000,31.2375,31.3357,30.1041,30.599,6467318,0
+WDC.US,D,20201027,000000,30.4743,30.7992,30.225,30.4668,5299661,0
+WDC.US,D,20201028,000000,29.1898,29.9227,29.1669,29.3258,7453054,0
+WDC.US,D,20201029,000000,28.7515,29.2578,28.2452,28.7968,8520684,0
+WDC.US,D,20201030,000000,28.6986,28.8951,27.9354,28.5097,6708292,0
+WDC.US,D,20201102,000000,28.7817,28.7817,27.6483,27.9808,7147738,0
+WDC.US,D,20201103,000000,28.4341,28.7779,28.1923,28.3208,5712707,0
+WDC.US,D,20201104,000000,28.5701,28.6608,27.7314,28.3435,5531682,0
+WDC.US,D,20201105,000000,28.5248,29.6507,28.5097,29.5827,6017137,0
+WDC.US,D,20201106,000000,29.696,30.2741,29.5449,30.0814,4034416,0
+WDC.US,D,20201109,000000,31.3584,32.4616,31.1015,31.3433,7884309,0
+WDC.US,D,20201110,000000,31.2828,31.6606,30.9126,31.1846,5242912,0
+WDC.US,D,20201111,000000,31.4869,31.6832,30.4971,30.6783,4820364,0
+WDC.US,D,20201112,000000,30.4365,30.5725,29.4391,29.7036,5384589,0
+WDC.US,D,20201113,000000,30.0738,31.4113,29.9605,31.3357,6597384,0
+WDC.US,D,20201116,000000,32.2198,32.9377,31.8798,32.9301,7358570,0
+WDC.US,D,20201117,000000,32.5069,32.6203,31.8571,32.2803,4846367,0
+WDC.US,D,20201118,000000,32.3558,32.8168,32.0914,32.1065,5170621,0
+WDC.US,D,20201119,000000,31.842,32.2425,31.5851,32.1971,3457697,0
+WDC.US,D,20201120,000000,32.1745,32.6127,32.0385,32.0536,3420155,0
+WDC.US,D,20201123,000000,32.3256,33.8066,32.1971,33.6102,7669230,0
+WDC.US,D,20201124,000000,34.0711,34.7209,33.7386,34.6378,6001116,0
+WDC.US,D,20201125,000000,34.3885,34.4791,33.5876,34.1995,4245136,0
+WDC.US,D,20201127,000000,34.2222,34.9249,34.2222,34.6454,2803652,0
+WDC.US,D,20201130,000000,34.736,35.1667,33.8066,33.9124,6397541,0
+WDC.US,D,20201201,000000,34.3582,36.3598,34.2751,35.7183,8903141,0
+WDC.US,D,20201202,000000,35.6352,36.2095,35.4614,36.0584,5976476,0
+WDC.US,D,20201203,000000,36.3606,37.0333,35.9979,36.6327,6226096,0
+WDC.US,D,20201204,000000,37.0256,39.1564,36.9576,39.1035,8541766,0
+WDC.US,D,20201207,000000,39.2435,39.6627,38.499,38.6426,6244987,0
+WDC.US,D,20201208,000000,38.3933,39.64,38.3617,39.6098,4764610,0
+WDC.US,D,20201209,000000,39.7458,40.2068,38.2346,38.6124,6173867,0
+WDC.US,D,20201210,000000,37.7699,39.2622,37.7132,38.9978,4950346,0
+WDC.US,D,20201211,000000,38.295,39.0733,38.2044,38.6048,4148311,0
+WDC.US,D,20201214,000000,39.1375,39.5896,38.5671,38.6426,4759456,0
+WDC.US,D,20201215,000000,39.4285,40.4939,39.2018,40.4863,6473698,0
+WDC.US,D,20201216,000000,40.5781,40.7584,39.9423,40.0632,3950674,0
+WDC.US,D,20201217,000000,40.3125,40.4334,39.9438,40.3957,3966881,0
+WDC.US,D,20201218,000000,40.5324,41.2495,40.0178,40.1916,9234768,0
+WDC.US,D,20201221,000000,39.0015,39.64,38.8769,39.4511,5052040,0
+WDC.US,D,20201222,000000,39.4511,39.5834,37.5394,37.5696,5446401,0
+WDC.US,D,20201223,000000,37.7434,38.2346,37.3354,37.7283,3554000,0
+WDC.US,D,20201224,000000,38.0154,38.0646,37.29,37.7208,1620542,0
+WDC.US,D,20201228,000000,38.227,38.5142,37.5016,37.8265,3657110,0
+WDC.US,D,20201229,000000,38.2648,38.2648,36.4437,36.4891,6117294,0
+WDC.US,D,20201230,000000,36.4815,38.0003,36.4815,37.4261,5247824,0
+WDC.US,D,20201231,000000,37.7056,42.2772,37.6376,41.854,20486126,0
+WDC.US,D,20210104,000000,41.5215,41.8011,39.3227,39.4662,9923221,0
+WDC.US,D,20210105,000000,39.7912,40.8113,39.7836,40.0934,5121574,0
+WDC.US,D,20210106,000000,40.0821,41.2571,39.776,40.3579,5983239,0
+WDC.US,D,20210107,000000,40.8766,41.854,40.7357,41.3629,5828984,0
+WDC.US,D,20210108,000000,41.854,41.8994,38.7408,39.1564,9984287,0
+WDC.US,D,20210111,000000,38.4235,39.4399,38.2421,38.96,4685052,0
+WDC.US,D,20210112,000000,38.9071,39.0884,37.5923,37.7056,6519882,0
+WDC.US,D,20210113,000000,37.3958,37.5923,36.7384,37.3807,8516342,0
+WDC.US,D,20210114,000000,37.4487,38.6351,36.9802,38.0608,6096572,0
+WDC.US,D,20210115,000000,37.9248,39.3831,37.7661,38.6955,7764170,0
+WDC.US,D,20210119,000000,38.8995,39.4134,38.3101,39.2849,4773961,0
+WDC.US,D,20210120,000000,39.7307,39.9876,38.8211,39.1564,3887498,0
+WDC.US,D,20210121,000000,39.1942,40.6826,39.164,40.4334,5765303,0
+WDC.US,D,20210122,000000,39.3529,39.5645,37.9021,38.3177,6931154,0
+WDC.US,D,20210125,000000,38.3101,38.8089,37.9097,38.7484,4315609,0
+WDC.US,D,20210126,000000,39.1338,39.7458,38.9033,39.3378,4839312,0
+WDC.US,D,20210127,000000,38.5368,41.8918,38.3706,40.1916,11500641,0
+WDC.US,D,20210128,000000,40.4637,40.713,39.3484,39.7836,8920208,0
+WDC.US,D,20210129,000000,44.3249,45.8513,41.65,42.6399,20508091,0
+WDC.US,D,20210201,000000,43.063,43.796,42.6399,43.5164,6088088,0
+WDC.US,D,20210202,000000,44.2796,44.5894,43.4408,43.7582,5326737,0
+WDC.US,D,20210203,000000,43.8111,44.3627,43.2368,43.5995,4021456,0
+WDC.US,D,20210204,000000,44.0075,44.8878,43.8715,44.7783,4366294,0
+WDC.US,D,20210205,000000,44.9672,45.5566,44.7632,45.141,3975870,0
+WDC.US,D,20210208,000000,45.2165,47.098,45.1863,46.9394,6092040,0
+WDC.US,D,20210209,000000,47.1207,47.3096,46.3779,46.6144,2682021,0
+WDC.US,D,20210210,000000,47.1132,47.4154,45.1939,45.6321,4797743,0
+WDC.US,D,20210211,000000,47.423,48.9191,46.9016,48.3259,9523583,0
+WDC.US,D,20210212,000000,48.7,50.8837,48.2353,49.5463,7347537,0
+WDC.US,D,20210216,000000,51.3824,51.594,49.38,50.3699,8387869,0
+WDC.US,D,20210217,000000,49.7227,51.9717,49.6369,50.8535,7960556,0
+WDC.US,D,20210218,000000,50.2339,52.7426,50.181,51.9189,8340001,0
+WDC.US,D,20210219,000000,53.2337,53.672,51.1935,52.0474,5977835,0
+WDC.US,D,20210222,000000,51.1935,52.5083,51.1935,51.2766,4817399,0
+WDC.US,D,20210223,000000,49.6445,50.9517,47.5288,50.7402,5840851,0
+WDC.US,D,20210224,000000,51.4731,53.7135,50.8611,53.2942,8157886,0
+WDC.US,D,20210225,000000,53.0743,53.5435,50.68,51.2238,4994508,0
+WDC.US,D,20210226,000000,51.5337,53.1355,50.9593,51.7829,6380250,0
+WDC.US,D,20210301,000000,53.3319,55.1454,52.9012,54.5636,8716456,0
+WDC.US,D,20210302,000000,54.3747,54.9339,52.5008,52.5461,5977877,0
+WDC.US,D,20210303,000000,52.6913,54.5107,51.8811,52.6443,8527842,0
+WDC.US,D,20210304,000000,52.4818,52.6065,47.3439,47.9746,12240412,0
+WDC.US,D,20210305,000000,51.0953,52.3799,48.8058,51.4353,12175190,0
+WDC.US,D,20210308,000000,52.8635,53.7815,51.9794,52.0323,9181089,0
+WDC.US,D,20210309,000000,52.9541,53.4453,52.0134,52.3874,6503771,0
+WDC.US,D,20210310,000000,52.5234,52.8181,50.2414,50.3094,6802001,0
+WDC.US,D,20210311,000000,51.6998,52.4328,51.1029,51.9038,5749240,0
+WDC.US,D,20210312,000000,51.3824,52.5159,51.0122,51.7376,3885404,0
+WDC.US,D,20210315,000000,51.7149,51.8509,50.3019,51.8358,4564747,0
+WDC.US,D,20210316,000000,52.6995,54.284,52.3874,52.7199,7433604,0
+WDC.US,D,20210317,000000,52.2816,54.0573,52.1758,53.876,4376937,0
+WDC.US,D,20210318,000000,53.2942,54.556,52.0096,52.2665,5980499,0
+WDC.US,D,20210319,000000,52.8106,54.8054,52.4101,53.3319,9089704,0
+WDC.US,D,20210322,000000,53.6493,53.9969,52.7199,53.143,4328755,0
+WDC.US,D,20210323,000000,52.8937,53.2639,48.8889,49.4631,9301277,0
+WDC.US,D,20210324,000000,50.1054,50.5512,48.0199,48.103,6383937,0
+WDC.US,D,20210325,000000,47.1283,48.6622,46.6371,48.3977,4655493,0
+WDC.US,D,20210326,000000,49.4707,50.8762,49.0022,50.8384,4660624,0
+WDC.US,D,20210329,000000,50.6873,51.3295,49.1533,49.38,4811940,0
+WDC.US,D,20210330,000000,49.2818,49.7805,48.6773,49.4631,3514328,0
+WDC.US,D,20210331,000000,49.336,50.8459,48.8284,50.4379,6720383,0
+WDC.US,D,20210401,000000,53.2035,54.0951,52.3496,53.9289,9425633,0
+WDC.US,D,20210405,000000,54.1707,54.8356,53.3697,54.4352,6210384,0
+WDC.US,D,20210406,000000,53.5586,55.1681,53.4226,55.0245,5834803,0
+WDC.US,D,20210407,000000,55.1606,56.4149,54.2916,54.5712,4768527,0
+WDC.US,D,20210408,000000,55.3192,55.7235,54.2538,55.1152,3733638,0
+WDC.US,D,20210409,000000,55.1152,55.3137,54.5333,55.1077,3113940,0
+WDC.US,D,20210412,000000,54.9188,54.9641,53.7853,53.9742,3662218,0
+WDC.US,D,20210413,000000,53.7929,53.9742,52.6594,52.7426,4754650,0
+WDC.US,D,20210414,000000,52.4252,53.2186,51.8358,51.9038,3935777,0
+WDC.US,D,20210415,000000,52.599,52.599,51.594,51.934,4557812,0
+WDC.US,D,20210416,000000,52.3799,53.2715,52.0247,52.0549,4048003,0
+WDC.US,D,20210419,000000,52.1758,52.7652,51.0197,51.6167,4656364,0
+WDC.US,D,20210420,000000,51.6393,51.9869,50.9517,51.3673,3567260,0
+WDC.US,D,20210421,000000,50.7779,52.5008,50.5512,52.4856,3891016,0
+WDC.US,D,20210422,000000,52.5083,52.5385,49.8258,50.0676,6612342,0
+WDC.US,D,20210423,000000,50.5664,51.7101,49.8787,51.4353,4114887,0
+WDC.US,D,20210426,000000,52.1154,54.3974,52.0625,53.9591,7291088,0
+WDC.US,D,20210427,000000,54.42,54.881,53.5737,54.745,4612374,0
+WDC.US,D,20210428,000000,54.7298,55.0245,53.0373,53.3471,6778018,0
+WDC.US,D,20210429,000000,54.0573,54.284,52.6519,53.7475,7640922,0
+WDC.US,D,20210430,000000,55.2286,56.4451,52.6972,53.3697,14577328,0
+WDC.US,D,20210503,000000,53.8382,54.2689,52.3647,52.9844,6272074,0
+WDC.US,D,20210504,000000,52.4403,52.49,49.7994,50.8384,8666602,0
+WDC.US,D,20210505,000000,51.6847,52.191,51.186,51.8207,4446924,0
+WDC.US,D,20210506,000000,51.8207,52.6519,51.2763,52.599,4302298,0
+WDC.US,D,20210507,000000,52.8937,54.2765,52.327,54.1405,5565834,0
+WDC.US,D,20210510,000000,54.2085,54.2614,51.8207,51.8509,5826401,0
+WDC.US,D,20210511,000000,50.5898,51.798,50.045,51.4958,6356886,0
+WDC.US,D,20210512,000000,50.6117,50.9064,48.4279,48.6471,5689930,0
+WDC.US,D,20210513,000000,49.0778,50.9139,48.9947,50.1508,4269302,0
+WDC.US,D,20210514,000000,51.2766,54.5712,50.6419,54.3067,9534437,0
+WDC.US,D,20210517,000000,53.8004,58.5911,53.8004,57.7448,22445037,0
+WDC.US,D,20210518,000000,58.3493,58.5382,55.2512,55.3192,9617669,0
+WDC.US,D,20210519,000000,53.0073,54.3596,51.254,53.8458,9478887,0
+WDC.US,D,20210520,000000,55.2286,55.4326,53.5586,55.1228,6915126,0
+WDC.US,D,20210521,000000,54.6543,55.7273,54.4125,54.6618,6402808,0
+WDC.US,D,20210524,000000,55.0245,56.4451,54.7601,55.8482,4699340,0
+WDC.US,D,20210525,000000,56.3015,56.3015,54.745,55.1983,5377544,0
+WDC.US,D,20210526,000000,55.6215,56.7171,55.2437,56.4905,4873820,0
+WDC.US,D,20210527,000000,56.4753,57.9413,56.362,57.3216,5579019,0
+WDC.US,D,20210528,000000,57.2385,57.5105,56.5887,56.8456,3262532,0
+WDC.US,D,20210601,000000,57.3519,57.7221,56.7474,57.0874,2688584,0
+WDC.US,D,20210602,000000,57.5181,58.8404,57.1705,57.8808,5037495,0
+WDC.US,D,20210603,000000,57.1856,58.6818,57.1781,58.0168,3885093,0
+WDC.US,D,20210604,000000,58.4702,59.0822,58.0773,58.3115,3457686,0
+WDC.US,D,20210607,000000,58.1354,58.2888,57.2537,57.5257,2807528,0
+WDC.US,D,20210608,000000,58.2964,58.5382,56.4678,57.2007,5474111,0
+WDC.US,D,20210609,000000,57.2007,57.3821,56.1051,56.566,2950075,0
+WDC.US,D,20210610,000000,56.6794,56.9363,55.4855,55.5837,3689635,0
+WDC.US,D,20210611,000000,57.1554,57.6919,56.1504,56.5056,4293142,0
+WDC.US,D,20210614,000000,56.838,57.06,56.0069,56.4527,3383825,0
+WDC.US,D,20210615,000000,56.4527,57.2159,56.2335,56.6114,2599248,0
+WDC.US,D,20210616,000000,56.2789,56.5207,54.8696,55.3646,4412974,0
+WDC.US,D,20210617,000000,54.9339,55.5081,53.0524,53.4755,6508362,0
+WDC.US,D,20210618,000000,52.8559,52.9466,51.6696,52.4932,6490385,0
+WDC.US,D,20210621,000000,52.5159,52.7501,51.662,52.2892,4158757,0
+WDC.US,D,20210622,000000,51.7905,52.0095,51.0348,51.73,4410516,0
+WDC.US,D,20210623,000000,51.8283,53.2942,51.8283,52.3194,3872802,0
+WDC.US,D,20210624,000000,53.0297,53.177,52.0852,52.735,4228952,0
+WDC.US,D,20210625,000000,52.8635,53.8231,52.7048,53.4604,3853724,0
+WDC.US,D,20210628,000000,54.0196,54.0611,52.3723,52.8861,3928667,0
+WDC.US,D,20210629,000000,53.1582,53.8684,52.4554,53.3848,4004709,0
+WDC.US,D,20210630,000000,53.6493,54.5107,53.1128,53.7778,4039609,0
+WDC.US,D,20210701,000000,54.0649,54.3445,53.3471,53.5435,3854101,0
+WDC.US,D,20210702,000000,53.8987,53.8987,52.4705,53.0524,3578038,0
+WDC.US,D,20210706,000000,53.0524,53.2337,51.5713,52.2514,4019841,0
+WDC.US,D,20210707,000000,52.5234,53.0221,51.5789,52.3874,3382831,0
+WDC.US,D,20210708,000000,50.453,51.8207,50.0676,51.2464,3736835,0
+WDC.US,D,20210709,000000,51.5638,53.1657,51.5411,53.0221,4009713,0
+WDC.US,D,20210712,000000,53.1657,53.7324,52.6821,53.5662,4006587,0
+WDC.US,D,20210713,000000,53.1204,53.6342,52.5083,52.9541,3338081,0
+WDC.US,D,20210714,000000,53.9364,54.5183,52.6065,52.9012,4293890,0
+WDC.US,D,20210715,000000,52.6746,52.8332,50.3699,50.5588,6233348,0
+WDC.US,D,20210716,000000,50.5059,50.8535,48.3033,48.5111,5321968,0
+WDC.US,D,20210719,000000,47.525,47.8386,46.9318,47.5968,5394706,0
+WDC.US,D,20210720,000000,47.4532,48.9947,47.1207,48.8435,4714298,0
+WDC.US,D,20210721,000000,48.7,49.2516,46.4709,48.7,8828325,0
+WDC.US,D,20210722,000000,48.6622,48.6622,47.0527,47.6421,5595752,0
+WDC.US,D,20210723,000000,47.9443,48.2542,47.2114,48.171,3586243,0
+WDC.US,D,20210726,000000,48.1484,49.4556,48.0199,48.564,2916566,0
+WDC.US,D,20210727,000000,47.7554,48.0841,46.0099,47.1207,5196647,0
+WDC.US,D,20210728,000000,47.2189,48.4884,47.2189,47.9972,3538975,0
+WDC.US,D,20210729,000000,48.3373,49.2667,47.9897,48.7075,3455786,0
+WDC.US,D,20210730,000000,48.1181,49.4027,48.0426,49.0627,3212538,0
+WDC.US,D,20210802,000000,49.5765,50.453,48.7869,48.8813,3494318,0
+WDC.US,D,20210803,000000,49.1156,50.0525,48.2844,49.977,3901006,0
+WDC.US,D,20210804,000000,49.2667,50.0223,48.9947,49.0702,6623625,0
+WDC.US,D,20210805,000000,49.0173,50.8384,48.8284,50.6797,8584954,0
+WDC.US,D,20210806,000000,51.0651,52.017,50.5059,51.9567,5921287,0
+WDC.US,D,20210809,000000,51.9718,51.9794,50.453,51.0877,5245084,0
+WDC.US,D,20210810,000000,50.8762,50.9895,49.3423,49.4934,9487963,0
+WDC.US,D,20210811,000000,49.6143,50.5588,49.1647,50.4152,6697801,0
+WDC.US,D,20210812,000000,49.3574,49.3574,45.8677,47.1358,15560108,0
+WDC.US,D,20210813,000000,47.098,48.4279,47.0527,47.7177,6569396,0
+WDC.US,D,20210816,000000,47.0376,48.0124,46.6069,46.7353,4658507,0
+WDC.US,D,20210817,000000,46.1724,47.1132,45.6019,46.1989,4882889,0
+WDC.US,D,20210818,000000,46.35,47.3474,46.0704,46.1006,4033388,0
+WDC.US,D,20210819,000000,45.8437,46.0553,44.8161,45.0125,5946094,0
+WDC.US,D,20210820,000000,45.1863,45.5112,44.6045,45.3677,4056035,0
+WDC.US,D,20210823,000000,45.889,47.2303,45.5263,47.0603,3497695,0
+WDC.US,D,20210824,000000,46.8185,46.9167,44.7707,45.9117,7860307,0
+WDC.US,D,20210825,000000,46.1157,52.8861,45.9948,49.4934,23530276,0
+WDC.US,D,20210826,000000,50.0148,50.0922,46.9696,47.2794,9551671,0
+WDC.US,D,20210827,000000,46.8411,48.4771,46.7978,47.7857,4501696,0
+WDC.US,D,20210830,000000,48.0955,48.2239,46.6749,46.9016,3866144,0
+WDC.US,D,20210831,000000,47.0603,48.5186,46.7051,47.7554,5121995,0
+WDC.US,D,20210901,000000,48.0577,48.0652,46.0817,46.1233,6912359,0
+WDC.US,D,20210902,000000,46.1273,46.8336,45.4508,46.5767,5809185,0
+WDC.US,D,20210903,000000,46.8714,47.2643,45.9495,46.4029,3489073,0
+WDC.US,D,20210907,000000,45.8739,46.6598,45.5415,45.6397,3561874,0
+WDC.US,D,20210908,000000,45.2808,45.2808,43.3124,43.8866,6978379,0
+WDC.US,D,20210909,000000,43.5995,44.9294,43.2444,44.3854,6357764,0
+WDC.US,D,20210910,000000,44.8841,45.1561,43.7166,43.8035,3283793,0
+WDC.US,D,20210913,000000,44.1209,44.6989,43.8035,44.2116,3218057,0
+WDC.US,D,20210914,000000,44.2161,44.3551,43.3199,43.4786,3503255,0
+WDC.US,D,20210915,000000,43.267,44.4458,43.267,44.0227,5132864,0
+WDC.US,D,20210916,000000,43.864,44.4307,43.66,44.0378,3081801,0
+WDC.US,D,20210917,000000,43.728,44.0529,43.3917,43.7657,4799611,0
+WDC.US,D,20210920,000000,42.6323,43.1084,42.0127,42.7834,4530102,0
+WDC.US,D,20210921,000000,42.9572,43.2595,41.9145,41.9145,3716156,0
+WDC.US,D,20210922,000000,42.4585,43.1084,42.1185,42.7532,2922948,0
+WDC.US,D,20210923,000000,42.8666,43.6675,42.1109,43.4408,3147120,0
+WDC.US,D,20210924,000000,43.1386,43.932,42.7834,43.7809,2436936,0
+WDC.US,D,20210927,000000,43.6751,45.2165,43.5315,44.6272,3349860,0
+WDC.US,D,20210928,000000,44.3551,44.6498,43.5693,44.068,3643403,0
+WDC.US,D,20210929,000000,43.864,44.1662,42.7683,42.8439,4845142,0
+WDC.US,D,20210930,000000,43.267,43.4484,42.6248,42.6474,3699952,0
+WDC.US,D,20211001,000000,43.0932,43.3124,41.9749,43.1386,2838447,0
+WDC.US,D,20211004,000000,43.0101,43.7129,42.7343,43.0328,3461836,0
+WDC.US,D,20211005,000000,43.2293,43.539,42.4812,43.0403,3076433,0
+WDC.US,D,20211006,000000,42.194,42.8968,41.6424,42.6399,4753243,0
+WDC.US,D,20211007,000000,42.8741,43.7695,42.8741,43.3653,2590626,0
+WDC.US,D,20211008,000000,43.6751,43.7355,42.7079,42.7608,2109895,0
+WDC.US,D,20211011,000000,42.7608,43.2368,42.4132,42.4434,2019751,0
+WDC.US,D,20211012,000000,42.4585,42.5794,40.509,40.9548,6026399,0
+WDC.US,D,20211013,000000,41.2646,42.058,40.849,40.9624,3896313,0
+WDC.US,D,20211014,000000,41.446,43.1159,41.1966,42.7305,4549045,0
+WDC.US,D,20211015,000000,42.1185,42.5341,41.6727,41.8691,4497708,0
+WDC.US,D,20211018,000000,41.6802,42.2394,41.2269,41.8616,2088244,0
+WDC.US,D,20211019,000000,41.6198,42.1487,41.2533,42.0505,5136451,0
+WDC.US,D,20211020,000000,41.4611,42.9043,41.2268,42.6248,4804158,0
+WDC.US,D,20211021,000000,42.1336,42.9799,41.8918,42.9194,2605564,0
+WDC.US,D,20211022,000000,43.4144,44.5214,42.7305,43.1084,4690430,0
+WDC.US,D,20211025,000000,43.5844,43.6751,42.7872,42.9421,2714637,0
+WDC.US,D,20211026,000000,43.0857,43.2217,42.5416,42.5567,2657160,0
+WDC.US,D,20211027,000000,42.6248,42.6358,41.4989,41.922,3220193,0
+WDC.US,D,20211028,000000,42.2092,43.3275,42.194,43.2821,5442619,0
+WDC.US,D,20211029,000000,37.7208,40.4259,37.4035,39.5116,24139755,0
+WDC.US,D,20211101,000000,39.4058,41.4082,39.3907,40.9397,5581779,0
+WDC.US,D,20211102,000000,41.0984,41.8389,40.781,41.582,3963144,0
+WDC.US,D,20211103,000000,41.6727,42.2772,41.2049,42.1412,5420621,0
+WDC.US,D,20211104,000000,42.3074,42.3074,41.0209,41.5895,4453586,0
+WDC.US,D,20211105,000000,41.9238,42.8434,41.6873,42.451,3711656,0
+WDC.US,D,20211108,000000,42.7457,43.6373,41.99,42.1487,4405847,0
+WDC.US,D,20211109,000000,42.1487,42.995,42.0505,42.5039,3586945,0
+WDC.US,D,20211110,000000,42.2998,42.7079,41.4686,41.7558,4841865,0
+WDC.US,D,20211111,000000,41.8616,44.5365,41.8616,44.4458,7063933,0
+WDC.US,D,20211112,000000,45.1221,47.1661,44.7027,45.7606,11355501,0
+WDC.US,D,20211115,000000,45.6548,45.8664,44.3854,44.5289,4318562,0
+WDC.US,D,20211116,000000,44.5138,44.8387,43.8715,44.1889,3324816,0
+WDC.US,D,20211117,000000,44.0151,44.1284,42.1109,42.6852,6938769,0
+WDC.US,D,20211118,000000,42.7683,42.9142,41.4158,42.0883,5372407,0
+WDC.US,D,20211119,000000,42.0883,43.4937,41.5895,42.3301,5897210,0
+WDC.US,D,20211122,000000,42.4887,43.5466,41.8389,43.0177,5072518,0
+WDC.US,D,20211123,000000,44.8841,46.2593,44.6347,45.7379,11074623,0
+WDC.US,D,20211124,000000,45.413,45.6397,44.6649,45.2392,3138816,0
+WDC.US,D,20211126,000000,43.9773,44.17,42.9652,43.6448,3115976,0
+WDC.US,D,20211129,000000,44.1889,44.6574,43.626,44.5743,4633515,0
+WDC.US,D,20211130,000000,43.8942,44.5969,42.8363,43.7053,6343134,0
+WDC.US,D,20211201,000000,44.3929,45.9042,43.5693,43.6146,6613094,0
+WDC.US,D,20211202,000000,43.5088,43.6146,42.5416,43.0328,4853282,0
+WDC.US,D,20211203,000000,43.0328,43.9169,42.5114,43.4635,5399390,0
+WDC.US,D,20211206,000000,43.6826,44.0982,42.2394,43.1159,4083113,0
+WDC.US,D,20211207,000000,44.1889,45.2619,43.7506,44.7103,4995948,0
+WDC.US,D,20211208,000000,44.7027,44.9067,43.9018,44.5818,3551091,0
+WDC.US,D,20211209,000000,44.0075,44.3022,43.0857,43.3199,3219785,0
+WDC.US,D,20211210,000000,43.0366,43.796,42.9383,43.728,3063548,0
+WDC.US,D,20211213,000000,43.7506,43.9924,42.0505,42.1109,5402100,0
+WDC.US,D,20211214,000000,41.681,42.7608,41.5979,42.0354,4147352,0
+WDC.US,D,20211215,000000,41.9976,42.7305,41.1059,42.5794,4381504,0
+WDC.US,D,20211216,000000,42.9421,43.9547,42.5945,42.8514,3776630,0
+WDC.US,D,20211217,000000,42.7532,43.478,42.0883,42.9572,6757049,0
+WDC.US,D,20211220,000000,42.2831,42.723,41.6953,42.2394,4987748,0
+WDC.US,D,20211221,000000,43.8412,44.6196,43.267,44.5969,4209302,0
+WDC.US,D,20211222,000000,44.6196,45.3979,44.3702,45.1788,3863307,0
+WDC.US,D,20211223,000000,45.3374,46.7278,45.2845,46.2442,4842409,0
+WDC.US,D,20211227,000000,46.5162,47.2567,46.4331,46.9167,2456627,0
+WDC.US,D,20211228,000000,47.0074,47.5552,46.7467,47.4834,3029953,0
+WDC.US,D,20211229,000000,48.6509,50.8082,48.5866,49.9694,11908968,0
+WDC.US,D,20211230,000000,49.3876,50.3359,49.2592,49.3951,2980404,0
+WDC.US,D,20211231,000000,49.3649,49.9467,49.244,49.2742,2458362,0
+WDC.US,D,20220103,000000,49.6823,50.1508,49.144,49.8183,3904194,0
+WDC.US,D,20220104,000000,50.0223,51.3031,49.8107,51.0953,4966811,0
+WDC.US,D,20220105,000000,51.0877,52.4101,50.6721,50.6721,7829134,0
+WDC.US,D,20220106,000000,50.8573,51.7451,48.7529,48.9191,9943160,0
+WDC.US,D,20220107,000000,48.8587,50.045,48.7529,49.7427,5083811,0
+WDC.US,D,20220110,000000,49.3876,49.8372,48.1251,49.5236,4074647,0
+WDC.US,D,20220111,000000,49.4934,49.9619,48.5413,49.8863,4811662,0
+WDC.US,D,20220112,000000,50.2868,50.9668,49.5765,50.2792,2851525,0
+WDC.US,D,20220113,000000,50.589,51.2011,49.9845,50.2566,3472949,0
+WDC.US,D,20220114,000000,49.9543,50.9517,49.841,50.3548,2859895,0
+WDC.US,D,20220118,000000,49.7578,49.7881,48.2277,48.4506,4075545,0
+WDC.US,D,20220119,000000,48.972,49.9467,46.7505,46.8034,4985165,0
+WDC.US,D,20220120,000000,47.2001,47.2945,45.1636,45.277,5060688,0
+WDC.US,D,20220121,000000,44.8387,45.1712,43.4635,43.6826,6731473,0
+WDC.US,D,20220124,000000,43.335,43.4257,40.713,43.0857,6439889,0
+WDC.US,D,20220125,000000,41.9825,42.3642,40.7886,41.6273,6901561,0
+WDC.US,D,20220126,000000,42.7154,42.723,40.917,41.242,6060316,0
+WDC.US,D,20220127,000000,42.7532,43.4295,40.373,40.6828,13511069,0
+WDC.US,D,20220128,000000,37.0936,39.3227,36.7384,37.7056,26379437,0
+WDC.US,D,20220131,000000,37.4109,39.368,37.3052,39.096,8644982,0
+WDC.US,D,20220201,000000,38.824,39.8818,38.193,39.7232,5966725,0
+WDC.US,D,20220202,000000,39.7232,40.5014,39.2925,40.3805,5571708,0
+WDC.US,D,20220203,000000,39.7156,40.4939,39.4738,39.5116,6755354,0
+WDC.US,D,20220204,000000,39.2849,39.6703,38.431,39.1489,4458656,0
+WDC.US,D,20220207,000000,39.2622,39.5569,38.7937,39.1791,4184234,0
+WDC.US,D,20220208,000000,39.0129,39.7798,38.9826,39.572,3656651,0
+WDC.US,D,20220209,000000,39.9801,41.2042,39.9121,41.1664,4170268,0
+WDC.US,D,20220210,000000,40.4576,43.0177,40.3805,40.8717,8258191,0
+WDC.US,D,20220211,000000,40.7659,41.9598,40.4108,40.5997,5905197,0
+WDC.US,D,20220214,000000,40.6299,41.1891,39.6854,39.9423,4689235,0
+WDC.US,D,20220215,000000,40.1841,42.2658,40.1297,42.2167,4311841,0
+WDC.US,D,20220216,000000,41.6016,43.1537,41.514,42.6096,3508547,0
+WDC.US,D,20220217,000000,42.1789,43.4937,42.0438,42.655,5017505,0
+WDC.US,D,20220218,000000,42.4736,42.587,41.2722,41.9598,4593710,0
+WDC.US,D,20220222,000000,41.3931,41.718,39.7232,40.3654,4560926,0
+WDC.US,D,20220223,000000,40.8415,40.9284,39.1187,39.2773,3820845,0
+WDC.US,D,20220224,000000,37.6074,39.2169,37.1767,39.164,5720146,0
+WDC.US,D,20220225,000000,39.4436,40.0481,38.6728,40.0103,4118152,0
+WDC.US,D,20220228,000000,39.3302,39.5796,37.8417,38.4915,6282398,0
+WDC.US,D,20220301,000000,38.4235,38.8391,36.5118,37.3958,5663398,0
+WDC.US,D,20220302,000000,37.9777,39.4511,37.7888,39.1716,4614315,0
+WDC.US,D,20220303,000000,39.5645,40.1992,38.8013,39.3076,5936886,0
+WDC.US,D,20220304,000000,38.6728,39.028,37.7283,37.9852,4979673,0
+WDC.US,D,20220307,000000,37.5243,37.9701,35.1101,35.2196,6279389,0
+WDC.US,D,20220308,000000,35.4312,36.814,34.5471,34.5849,6951010,0
+WDC.US,D,20220309,000000,35.5974,36.7838,35.5219,36.0962,4515470,0
+WDC.US,D,20220310,000000,35.3254,35.4602,34.6076,35.2045,3657190,0
+WDC.US,D,20220311,000000,35.7297,35.741,34.1089,34.2298,3844882,0
+WDC.US,D,20220314,000000,34.2298,34.3053,33.1341,33.6026,4329061,0
+WDC.US,D,20220315,000000,33.784,34.7814,33.7008,34.7134,3155685,0
+WDC.US,D,20220316,000000,35.1592,36.4664,35.1138,36.4589,4616543,0
+WDC.US,D,20220317,000000,36.0206,36.9425,35.7486,36.9198,3252258,0
+WDC.US,D,20220318,000000,36.5042,37.2976,36.3342,37.2523,5601824,0
+WDC.US,D,20220321,000000,37.3732,37.5092,36.5269,36.9878,2558044,0
+WDC.US,D,20220322,000000,37.0634,37.7133,37.0634,37.5772,2715495,0
+WDC.US,D,20220323,000000,37.0634,37.5318,36.6175,36.7838,2260081,0
+WDC.US,D,20220324,000000,36.8745,38.2044,36.814,38.159,2697017,0
+WDC.US,D,20220325,000000,38.0835,38.4084,37.3278,38.3933,3603482,0
+WDC.US,D,20220328,000000,38.1666,38.3177,37.5696,38.3101,2998099,0
+WDC.US,D,20220329,000000,39.2925,39.5116,38.3253,39.2093,3775599,0
+WDC.US,D,20220330,000000,39.1413,39.3831,38.0003,38.2497,3859977,0
+WDC.US,D,20220331,000000,37.8794,38.295,37.5167,37.5167,3868688,0
+WDC.US,D,20220401,000000,37.8794,38.1666,35.9828,36.5646,4778480,0
+WDC.US,D,20220404,000000,36.7989,37.3127,36.5231,37.2825,3723086,0
+WDC.US,D,20220405,000000,36.8745,37.1389,36.2548,36.3606,7861929,0
+WDC.US,D,20220406,000000,35.6881,36.3255,34.872,36.1642,6192403,0
+WDC.US,D,20220407,000000,36.1415,36.3077,35.1781,36.0886,4829445,0
+WDC.US,D,20220408,000000,35.8846,36.3833,35.605,35.6655,3301557,0
+WDC.US,D,20220411,000000,35.4388,36.4966,35.333,35.5294,3184326,0
+WDC.US,D,20220412,000000,36.0433,36.5835,35.8392,35.8921,3936043,0
+WDC.US,D,20220413,000000,35.9601,36.5949,35.9601,36.1642,3073324,0
+WDC.US,D,20220414,000000,35.0912,35.9526,34.9552,35.0156,6278619,0
+WDC.US,D,20220418,000000,34.8569,35.809,34.7738,35.7259,4254930,0
+WDC.US,D,20220419,000000,35.7259,37.0634,35.5899,36.9878,4114126,0
+WDC.US,D,20220420,000000,37.3581,38.2799,37.3278,37.4034,4673587,0
+WDC.US,D,20220421,000000,37.7208,38.5633,37.6943,37.9626,5983266,0
+WDC.US,D,20220422,000000,37.547,38.0139,37.2674,37.3732,5634573,0
+WDC.US,D,20220425,000000,36.9802,38.6199,36.9047,38.5444,7219410,0
+WDC.US,D,20220426,000000,37.9701,38.6048,37.3052,37.4638,8094962,0
+WDC.US,D,20220427,000000,37.0558,38.3706,37.0558,37.819,6500513,0
+WDC.US,D,20220428,000000,38.2724,39.8365,37.8794,39.7534,7677213,0
+WDC.US,D,20220429,000000,40.1614,41.2949,39.9876,40.101,10832089,0
+WDC.US,D,20220502,000000,40.1161,40.7961,39.2018,40.7432,7455132,0
+WDC.US,D,20220503,000000,45.3677,47.3096,44.7405,46.6371,29071987,0
+WDC.US,D,20220504,000000,46.894,47.8008,45.9193,47.4985,8520442,0
+WDC.US,D,20220505,000000,46.6447,47.0829,45.5868,46.2366,5922255,0
+WDC.US,D,20220506,000000,45.9344,46.4709,44.578,44.9218,6132695,0
+WDC.US,D,20220509,000000,43.864,45.6926,42.4661,42.7154,6631534,0
+WDC.US,D,20220510,000000,43.5511,44.7029,42.5265,43.3426,7259993,0
+WDC.US,D,20220511,000000,43.3199,44.8085,42.0051,42.126,5591033,0
+WDC.US,D,20220512,000000,41.3477,42.4358,40.9926,41.9749,5619805,0
+WDC.US,D,20220513,000000,42.655,44.3325,42.655,44.1662,4298395,0
+WDC.US,D,20220516,000000,43.9093,44.612,43.3388,43.7431,3837551,0
+WDC.US,D,20220517,000000,44.6196,46.5918,44.6045,46.2366,6563629,0
+WDC.US,D,20220518,000000,45.3374,46.3122,44.4458,44.6574,3621709,0
+WDC.US,D,20220519,000000,44.2796,45.0276,43.7733,43.8338,3193114,0
+WDC.US,D,20220520,000000,44.3476,44.4609,41.7482,42.927,4165227,0
+WDC.US,D,20220523,000000,43.1688,43.8715,43.0706,43.3275,4133538,0
+WDC.US,D,20220524,000000,42.8741,43.1084,41.9749,42.7683,2948304,0
+WDC.US,D,20220525,000000,42.3225,44.9143,42.3149,44.6574,4972161,0
+WDC.US,D,20220526,000000,44.204,46.2442,44.1889,45.8513,3603155,0
+WDC.US,D,20220527,000000,46.3046,47.0376,46.1384,47.0376,3373864,0
+WDC.US,D,20220531,000000,46.6976,47.0074,45.0503,45.8588,4811051,0
+WDC.US,D,20220601,000000,46.0099,46.4407,44.9067,45.549,2667731,0
+WDC.US,D,20220602,000000,45.7833,47.1056,45.7077,46.7958,3115076,0
+WDC.US,D,20220603,000000,45.8739,46.2291,45.3223,45.3979,2347744,0
+WDC.US,D,20220606,000000,45.9873,46.1686,45.005,45.1259,3265761,0
+WDC.US,D,20220607,000000,44.476,45.7001,44.2947,45.5792,3186154,0
+WDC.US,D,20220608,000000,47.4985,47.6043,43.5995,43.6902,9529426,0
+WDC.US,D,20220609,000000,43.3502,43.9093,42.6776,42.7532,5801199,0
+WDC.US,D,20220610,000000,41.7633,42.2847,40.6677,40.8264,6191274,0
+WDC.US,D,20220613,000000,39.2433,39.6551,37.9582,38.0532,6115643,0
+WDC.US,D,20220614,000000,38.2497,38.3555,36.8367,37.2069,5514978,0
+WDC.US,D,20220615,000000,37.383,38.1741,36.6931,37.7434,6012892,0
+WDC.US,D,20220616,000000,36.6327,36.6327,34.7965,35.0232,8007729,0
+WDC.US,D,20220617,000000,35.1365,35.537,34.2071,35.0232,8232955,0
+WDC.US,D,20220621,000000,35.5294,36.1377,34.9778,35.1365,6650769,0
+WDC.US,D,20220622,000000,34.3809,35.2725,34.0862,34.396,5206444,0
+WDC.US,D,20220623,000000,34.396,34.872,34.124,34.6983,5424717,0
+WDC.US,D,20220624,000000,34.9854,36.0659,34.8267,35.5672,3789244,0
+WDC.US,D,20220627,000000,35.9299,36.4664,35.537,35.9526,5579860,0
+WDC.US,D,20220628,000000,36.1339,36.6175,35.2423,35.3179,2720781,0
+WDC.US,D,20220629,000000,35.1138,35.333,34.056,34.3053,3433587,0
+WDC.US,D,20220630,000000,33.6253,34.3998,33.1039,33.8746,5512386,0
+WDC.US,D,20220701,000000,32.7034,33.3155,31.4566,32.8092,7971850,0
+WDC.US,D,20220705,000000,31.9818,33.2172,31.7135,33.0888,4644975,0
+WDC.US,D,20220706,000000,33.0057,33.3079,32.4465,33.0737,3575964,0
+WDC.US,D,20220707,000000,33.5648,34.1353,33.391,33.8973,3309958,0
+WDC.US,D,20220708,000000,33.5648,34.5811,33.459,34.1844,4167330,0
+WDC.US,D,20220711,000000,33.8671,34.3809,33.2928,33.8671,4811542,0
+WDC.US,D,20220712,000000,33.8671,35.3934,33.8444,34.7814,4677040,0
+WDC.US,D,20220713,000000,33.8897,35.129,33.8822,34.9929,3231585,0
+WDC.US,D,20220714,000000,34.396,35.0232,33.8953,34.7663,2588281,0
+WDC.US,D,20220715,000000,35.6277,35.8846,34.5471,35.8241,3011358,0
+WDC.US,D,20220718,000000,35.9677,36.3757,35.2801,35.4388,3904944,0
+WDC.US,D,20220719,000000,36.1339,36.8669,35.9601,36.6931,3181161,0
+WDC.US,D,20220720,000000,36.4286,37.5016,36.2473,37.4714,4772448,0
+WDC.US,D,20220721,000000,37.5696,38.1212,36.8669,38.1061,3373612,0
+WDC.US,D,20220722,000000,36.4551,36.7989,35.537,35.6806,5490809,0
+WDC.US,D,20220725,000000,35.7939,36.3833,35.0534,35.3934,6181391,0
+WDC.US,D,20220726,000000,35.6352,36.27,35.4161,35.4765,3081012,0
+WDC.US,D,20220727,000000,35.741,36.8291,35.2801,36.5949,2847495,0
+WDC.US,D,20220728,000000,36.6175,36.8291,35.3783,36.814,3540669,0
+WDC.US,D,20220729,000000,36.814,37.1465,36.3304,37.1011,3396866,0
+WDC.US,D,20220801,000000,37.0634,38.1061,36.4135,37.1163,3842140,0
+WDC.US,D,20220802,000000,36.8745,37.1616,36.2246,36.6251,3149228,0
+WDC.US,D,20220803,000000,36.882,37.5923,36.338,37.3203,3625276,0
+WDC.US,D,20220804,000000,37.3127,37.819,36.7989,37.7132,4257580,0
+WDC.US,D,20220805,000000,34.5547,36.3455,34.0333,35.5823,8003171,0
+WDC.US,D,20220808,000000,35.3405,36.7838,35.197,35.9526,7069609,0
+WDC.US,D,20220809,000000,35.3859,35.537,34.161,34.9929,4786415,0
+WDC.US,D,20220810,000000,35.8317,36.5269,35.605,36.0282,3482591,0
+WDC.US,D,20220811,000000,36.4966,37.9777,36.3757,37.0709,4770344,0
+WDC.US,D,20220812,000000,37.2825,38.499,37.1314,38.2875,3130810,0
+WDC.US,D,20220815,000000,37.8114,37.853,37.0483,37.4865,3090186,0
+WDC.US,D,20220816,000000,37.1918,37.6565,37.086,37.2069,2356132,0
+WDC.US,D,20220817,000000,36.5284,36.6553,35.6655,36.4211,3179892,0
+WDC.US,D,20220818,000000,36.5042,37.1994,36.27,36.814,2556317,0
+WDC.US,D,20220819,000000,36.474,36.4966,35.8241,36.0206,2419891,0
+WDC.US,D,20220822,000000,35.1819,35.2876,34.6983,34.804,5404151,0
+WDC.US,D,20220823,000000,34.8645,35.5596,34.5585,34.6454,2576843,0
+WDC.US,D,20220824,000000,34.3295,35.3065,34.2902,34.9174,3036500,0
+WDC.US,D,20220825,000000,35.265,36.4891,35.2347,36.2019,3326990,0
+WDC.US,D,20220826,000000,36.1717,36.2019,34.3733,34.3733,3381585,0
+WDC.US,D,20220829,000000,33.9955,34.5094,33.7462,33.8217,2843588,0
+WDC.US,D,20220830,000000,33.7537,33.7764,32.5901,32.7639,5501090,0
+WDC.US,D,20220831,000000,32.0536,32.4918,31.6984,31.9327,5685773,0
+WDC.US,D,20220901,000000,30.8219,31.8647,30.5121,31.7287,9377941,0
+WDC.US,D,20220902,000000,32.2954,32.3482,31.3375,31.4717,3773291,0
+WDC.US,D,20220906,000000,31.3395,31.6455,30.6179,30.9579,4557362,0
+WDC.US,D,20220907,000000,30.905,31.4604,30.3232,31.3206,5408590,0
+WDC.US,D,20220908,000000,31.109,32.0914,30.7086,32.046,5420591,0
+WDC.US,D,20220909,000000,32.4012,33.2928,32.3332,33.0963,4665051,0
+WDC.US,D,20220912,000000,33.3155,33.6177,32.5598,32.6959,6084280,0
+WDC.US,D,20220913,000000,31.4944,31.5964,29.492,29.7111,10980505,0
+WDC.US,D,20220914,000000,29.7111,29.8713,28.521,28.9631,7894645,0
+WDC.US,D,20220915,000000,28.8422,29.288,28.2037,28.5399,6767716,0
+WDC.US,D,20220916,000000,28.011,28.4266,27.4405,28.1243,9611879,0
+WDC.US,D,20220919,000000,27.6256,28.0412,27.3423,27.671,5173807,0
+WDC.US,D,20220920,000000,27.1269,27.2629,26.4015,26.8549,7066867,0
+WDC.US,D,20220921,000000,26.5148,27.4443,26.2655,26.2806,5719300,0
+WDC.US,D,20220922,000000,26.1106,26.2957,25.3323,25.5552,6078571,0
+WDC.US,D,20220923,000000,25.0867,25.6383,24.9583,25.5703,9898824,0
+WDC.US,D,20220926,000000,25.2605,25.525,24.4444,24.4822,6176419,0
+WDC.US,D,20220927,000000,24.7845,24.928,24.4142,24.724,5066843,0
+WDC.US,D,20220928,000000,24.724,25.3285,24.5842,25.0489,4943296,0
+WDC.US,D,20220929,000000,24.52,24.5842,23.8483,24.316,6013911,0
+WDC.US,D,20220930,000000,24.2706,25.6572,24.2706,24.5956,8633421,0
+WDC.US,D,20221003,000000,25.1547,25.9255,24.9054,25.729,5492087,0
+WDC.US,D,20221004,000000,26.4317,27.5803,26.3977,27.5501,13476483,0
+WDC.US,D,20221005,000000,27.1874,28.5541,27.0665,28.0865,9328665,0
+WDC.US,D,20221006,000000,27.8976,28.2226,26.6017,28.0034,11984592,0
+WDC.US,D,20221007,000000,27.5727,29.4316,26.7151,27.006,12862780,0
+WDC.US,D,20221010,000000,26.8851,27.1874,25.9859,26.1899,4847431,0
+WDC.US,D,20221011,000000,26.1597,27.4443,25.7063,26.3108,7631148,0
+WDC.US,D,20221012,000000,26.2504,26.3071,25.1396,25.9028,9957056,0
+WDC.US,D,20221013,000000,25.0943,27.0438,24.7694,26.5224,7769497,0
+WDC.US,D,20221014,000000,26.7189,26.7642,25.4267,25.4796,4064784,0
+WDC.US,D,20221017,000000,26.1144,26.3108,25.1623,25.6081,5065575,0
+WDC.US,D,20221018,000000,26.4091,26.5526,25.064,25.3965,4771004,0
+WDC.US,D,20221019,000000,25.0943,25.695,24.9847,25.2076,5134009,0
+WDC.US,D,20221020,000000,25.389,25.9632,24.9507,25.2907,5392079,0
+WDC.US,D,20221021,000000,25.1774,26.3637,25.0036,26.3411,8245881,0
+WDC.US,D,20221024,000000,26.2655,26.6282,25.7328,26.3864,6042061,0
+WDC.US,D,20221025,000000,26.4015,26.8322,26.2806,26.666,7580191,0
+WDC.US,D,20221026,000000,26.069,27.38,25.8083,26.6584,10240857,0
+WDC.US,D,20221027,000000,27.875,27.9959,25.7517,25.9481,8981340,0
+WDC.US,D,20221028,000000,25.8801,27.0589,25.8272,26.8247,6390909,0
+WDC.US,D,20221031,000000,26.6509,26.6886,25.6081,25.9708,5865701,0
+WDC.US,D,20221101,000000,26.4922,27.142,26.3875,26.972,11592189,0
+WDC.US,D,20221102,000000,26.8549,27.21,26.0993,26.1295,5490301,0
+WDC.US,D,20221103,000000,25.7441,25.8877,24.9583,25.4721,4248941,0
+WDC.US,D,20221104,000000,26.2413,26.8624,26.0539,26.7793,4627613,0
+WDC.US,D,20221107,000000,27.0317,27.7012,26.5829,27.671,5129327,0
+WDC.US,D,20221108,000000,27.875,28.0034,27.0891,27.5954,3426206,0
+WDC.US,D,20221109,000000,26.9984,27.1193,25.8952,25.9557,6920903,0
+WDC.US,D,20221110,000000,27.2402,28.5626,26.9456,28.5248,5936028,0
+WDC.US,D,20221111,000000,28.7137,30.2174,28.6079,30.0361,5189861,0
+WDC.US,D,20221114,000000,29.764,30.4743,29.4316,29.9227,4743689,0
+WDC.US,D,20221115,000000,30.6481,30.9579,29.628,29.8169,4676280,0
+WDC.US,D,20221116,000000,29.2502,29.2578,27.2667,27.5198,9069223,0
+WDC.US,D,20221117,000000,26.8473,27.6256,26.6055,27.6029,5861127,0
+WDC.US,D,20221118,000000,28.0639,28.3057,27.3611,27.8523,2963703,0
+WDC.US,D,20221121,000000,27.4518,27.482,26.8061,27.1647,4486912,0
+WDC.US,D,20221122,000000,27.1949,27.7238,27.0967,27.3763,3710899,0
+WDC.US,D,20221123,000000,27.2251,28.0412,27.2176,27.9581,4303321,0
+WDC.US,D,20221125,000000,27.6785,28.3132,27.6256,28.215,1616397,0
+WDC.US,D,20221128,000000,27.7767,27.8523,27.1269,27.2856,3574359,0
+WDC.US,D,20221129,000000,27.5425,27.6105,26.9833,27.2251,2633703,0
+WDC.US,D,20221130,000000,26.7642,27.8599,26.035,27.7692,8746484,0
+WDC.US,D,20221201,000000,27.6634,28.2981,26.972,27.0816,8111206,0
+WDC.US,D,20221202,000000,26.5262,26.904,26.2428,26.7869,5786271,0
+WDC.US,D,20221205,000000,26.6811,26.9607,26.1295,26.2882,4031619,0
+WDC.US,D,20221206,000000,26.2277,26.3108,25.355,25.6081,7446881,0
+WDC.US,D,20221207,000000,25.3436,25.8348,24.9507,25.797,5137651,0
+WDC.US,D,20221208,000000,26.0539,26.7302,25.9557,26.6206,11960458,0
+WDC.US,D,20221209,000000,26.6055,27.482,26.4091,26.9833,7119263,0
+WDC.US,D,20221212,000000,26.8473,27.4178,26.7038,27.3611,5367994,0
+WDC.US,D,20221213,000000,28.4492,28.7515,27.108,27.4292,7815512,0
+WDC.US,D,20221214,000000,27.3271,27.7843,26.8813,27.074,5109812,0
+WDC.US,D,20221215,000000,25.5099,25.5628,24.2706,24.3387,14339537,0
+WDC.US,D,20221216,000000,24.1422,24.6711,23.9986,24.1346,12793138,0
+WDC.US,D,20221219,000000,24.1875,24.2858,23.447,23.8475,6169418,0
+WDC.US,D,20221220,000000,24.1346,24.6862,23.9533,24.2404,7380043,0
+WDC.US,D,20221221,000000,24.6182,24.622,23.6737,23.7115,6258538,0
+WDC.US,D,20221222,000000,23.107,23.1901,22.4647,23.1523,7202294,0
+WDC.US,D,20221223,000000,23.1448,23.2657,22.8425,23.1145,3385535,0
+WDC.US,D,20221227,000000,22.9785,23.6359,22.51,23.5528,4514914,0
+WDC.US,D,20221228,000000,23.515,23.6888,22.7972,22.8274,3970624,0
+WDC.US,D,20221229,000000,23.0919,23.9004,22.9936,23.8551,5729473,0
+WDC.US,D,20221230,000000,23.5075,23.8551,23.3216,23.8399,3483188,0
+WDC.US,D,20230103,000000,24.1271,24.3991,23.3941,23.7342,4600029,0
+WDC.US,D,20230104,000000,24.5124,25.3474,24.4293,24.9734,8401556,0
+WDC.US,D,20230105,000000,25.2832,26.7265,25.1321,26.6206,13289931,0
+WDC.US,D,20230106,000000,27.1269,28.2943,26.5767,28.0865,11100821,0
+WDC.US,D,20230109,000000,28.1923,28.6986,27.6634,28.4039,10226569,0
+WDC.US,D,20230110,000000,28.2906,28.8875,28.1999,28.8422,8668546,0
+WDC.US,D,20230111,000000,28.9555,29.0537,28.5777,29.0311,4027688,0
+WDC.US,D,20230112,000000,29.0273,29.186,28.4039,28.6835,5415316,0
+WDC.US,D,20230113,000000,28.3888,28.5173,27.943,28.1243,5470754,0
+WDC.US,D,20230117,000000,28.1697,28.3888,27.8296,28.1999,8846506,0
+WDC.US,D,20230118,000000,28.623,28.9857,28.1999,28.3132,3680785,0
+WDC.US,D,20230119,000000,27.8599,28.8082,27.6672,28.3737,5622913,0
+WDC.US,D,20230120,000000,28.4946,29.0689,28.1092,29.0613,6771876,0
+WDC.US,D,20230123,000000,30.4894,31.7287,30.2401,31.5775,10957404,0
+WDC.US,D,20230124,000000,31.0788,31.6758,30.7803,31.0561,6342580,0
+WDC.US,D,20230125,000000,30.701,31.3735,30.4743,31.2148,4068854,0
+WDC.US,D,20230126,000000,32.0914,33.1152,31.6002,33.0661,9103568,0
+WDC.US,D,20230127,000000,32.7261,34.1089,32.6883,33.9804,7137381,0
+WDC.US,D,20230130,000000,33.1795,33.8595,33.1341,33.4288,9005601,0
+WDC.US,D,20230131,000000,32.4578,33.2701,31.9667,33.2097,8346212,0
+WDC.US,D,20230201,000000,33.1266,33.527,31.0133,32.7336,20481506,0
+WDC.US,D,20230202,000000,33.2777,34.1844,32.7336,33.6857,7128022,0
+WDC.US,D,20230203,000000,32.9452,33.8671,32.5409,32.6807,7674072,0
+WDC.US,D,20230206,000000,32.0233,32.2463,31.774,31.9251,4685985,0
+WDC.US,D,20230207,000000,31.9251,32.6996,31.6455,32.5523,5170379,0
+WDC.US,D,20230208,000000,32.2123,32.9377,32.1896,32.2954,3824943,0
+WDC.US,D,20230209,000000,32.5296,32.7941,31.6191,31.7287,4380539,0
+WDC.US,D,20230210,000000,32.1518,32.8772,31.9705,32.4994,4003952,0
+WDC.US,D,20230213,000000,32.3332,32.7412,32.0762,32.5221,3680888,0
+WDC.US,D,20230214,000000,32.1896,33.0586,31.8722,32.9754,2870072,0
+WDC.US,D,20230215,000000,32.6052,33.0132,32.5221,32.9981,4280619,0
+WDC.US,D,20230216,000000,32.4918,32.677,32.0158,32.1669,2653015,0
+WDC.US,D,20230217,000000,32.0007,32.114,31.2979,31.4188,3884720,0
+WDC.US,D,20230221,000000,30.9126,31.0788,30.2023,30.2627,3611667,0
+WDC.US,D,20230222,000000,30.1947,30.6481,29.7187,29.9,3310119,0
+WDC.US,D,20230223,000000,30.4063,30.565,29.5449,30.0663,6970879,0
+WDC.US,D,20230224,000000,29.4164,29.7716,29.1822,29.5525,3482763,0
+WDC.US,D,20230227,000000,29.9378,30.0209,29.0091,29.0991,3179909,0
+WDC.US,D,20230228,000000,29.3409,29.3409,28.9177,29.0764,4829682,0
+WDC.US,D,20230301,000000,29.1822,29.3484,28.7024,28.8044,4806440,0
+WDC.US,D,20230302,000000,28.5928,29.1066,28.0949,29.0009,3428543,0
+WDC.US,D,20230303,000000,29.016,29.3182,28.8724,29.1595,2992549,0
+WDC.US,D,20230306,000000,29.288,29.3522,28.4568,28.5475,8190931,0
+WDC.US,D,20230307,000000,28.4417,28.5399,27.9959,28.1923,5461641,0
+WDC.US,D,20230308,000000,28.2906,28.6608,28.1319,28.6382,3260146,0
+WDC.US,D,20230309,000000,28.6382,28.9706,27.9883,28.0034,3524625,0
+WDC.US,D,20230310,000000,27.9354,27.9883,27.0211,27.2478,7103739,0
+WDC.US,D,20230313,000000,26.6509,27.0627,26.0766,26.6886,10973921,0
+WDC.US,D,20230314,000000,27.2931,27.482,26.4091,26.666,5287745,0
+WDC.US,D,20230315,000000,25.9557,26.4091,25.6005,25.9859,5867493,0
+WDC.US,D,20230316,000000,25.5854,26.8095,25.5023,26.7038,6526176,0
+WDC.US,D,20230317,000000,26.7038,27.1193,26.428,26.5073,8358708,0
+WDC.US,D,20230320,000000,26.5451,26.7793,26.3033,26.598,7188658,0
+WDC.US,D,20230321,000000,26.9984,27.5123,26.428,26.802,5237824,0
+WDC.US,D,20230322,000000,26.6357,27.1269,26.1975,26.2202,3009631,0
+WDC.US,D,20230323,000000,26.3864,27.1496,26.1673,26.6509,3348060,0
+WDC.US,D,20230324,000000,26.4015,26.7378,26.3562,26.6433,2797643,0
+WDC.US,D,20230327,000000,26.9909,26.9909,26.4242,26.6055,5247685,0
+WDC.US,D,20230328,000000,26.4695,26.5375,25.865,26.1521,4016914,0
+WDC.US,D,20230329,000000,26.6357,27.7692,26.6357,27.6558,4902215,0
+WDC.US,D,20230330,000000,27.8674,28.2603,27.8674,28.1697,2941224,0
+WDC.US,D,20230331,000000,27.9845,28.691,27.8447,28.4644,3394831,0
+WDC.US,D,20230403,000000,28.4492,28.4795,27.8107,28.1092,3245033,0
+WDC.US,D,20230404,000000,28.0337,28.1307,26.9342,27.1571,4777714,0
+WDC.US,D,20230405,000000,26.8851,26.8851,26.2466,26.4922,8117544,0
+WDC.US,D,20230406,000000,26.3335,26.7529,26.1975,26.5602,6179862,0
+WDC.US,D,20230410,000000,27.5803,29.0386,27.5727,28.7439,12164403,0
+WDC.US,D,20230411,000000,28.9404,29.1973,28.6684,28.9933,4243585,0
+WDC.US,D,20230412,000000,29.3258,29.3787,28.3898,28.7137,3995903,0
+WDC.US,D,20230413,000000,28.7439,28.8573,27.4292,27.8674,10247111,0
+WDC.US,D,20230414,000000,27.8901,27.9581,26.7151,26.7944,6906896,0
+WDC.US,D,20230417,000000,26.6433,27.2818,26.598,27.2176,4892697,0
+WDC.US,D,20230418,000000,27.3158,27.3989,26.7642,26.9909,3597106,0
+WDC.US,D,20230419,000000,26.6131,26.6131,25.8877,26.1597,4860513,0
+WDC.US,D,20230420,000000,25.525,25.9481,24.996,25.1774,6017745,0
+WDC.US,D,20230421,000000,25.1396,25.4003,24.792,25.2681,4691970,0
+WDC.US,D,20230424,000000,25.0338,25.1245,24.6862,24.86,4125428,0
+WDC.US,D,20230425,000000,24.6182,24.7165,24.1573,24.248,3848712,0
+WDC.US,D,20230426,000000,24.3764,24.9318,24.3764,24.6938,4891498,0
+WDC.US,D,20230427,000000,24.7618,24.8147,24.2933,24.7542,3576799,0
+WDC.US,D,20230428,000000,25.0036,26.1068,24.826,26.0237,5179105,0
+WDC.US,D,20230501,000000,26.0086,26.1748,25.5968,25.7366,3612774,0
+WDC.US,D,20230502,000000,25.7668,25.8499,25.1094,25.2907,3011897,0
+WDC.US,D,20230503,000000,25.4267,25.5401,24.928,24.9734,2742361,0
+WDC.US,D,20230504,000000,24.9431,25.0376,24.6636,24.9658,3235951,0
+WDC.US,D,20230505,000000,25.2983,25.4645,24.9507,25.2756,4012953,0
+WDC.US,D,20230508,000000,25.1925,25.8915,24.9129,25.8272,5345899,0
+WDC.US,D,20230509,000000,25.0943,25.5325,24.4067,25.389,7826688,0
+WDC.US,D,20230510,000000,25.661,26.069,24.4218,24.8449,5424811,0
+WDC.US,D,20230511,000000,24.7089,24.7467,24.1875,24.5956,4872997,0
+WDC.US,D,20230512,000000,24.7316,24.9658,24.4596,24.9583,4481551,0
+WDC.US,D,20230515,000000,27.006,27.9581,26.1144,27.7692,13819430,0
+WDC.US,D,20230516,000000,27.7692,28.0261,27.0778,27.6634,5817381,0
+WDC.US,D,20230517,000000,27.8901,28.3129,27.5576,27.943,5152780,0
+WDC.US,D,20230518,000000,27.9732,29.3711,27.8901,29.2729,7906484,0
+WDC.US,D,20230519,000000,29.2578,29.3711,28.6382,28.9555,4146636,0
+WDC.US,D,20230522,000000,28.9026,29.2389,28.3964,28.9933,4344701,0
+WDC.US,D,20230523,000000,28.9706,29.2638,28.5248,28.5626,3349043,0
+WDC.US,D,20230524,000000,28.2377,28.6004,28.0525,28.1319,3761854,0
+WDC.US,D,20230525,000000,28.6306,28.8044,27.9014,28.6004,4404358,0
+WDC.US,D,20230526,000000,28.7364,30.2136,28.7062,30.0058,7027424,0
+WDC.US,D,20230530,000000,30.3685,30.7426,29.8774,30.1872,7268643,0
+WDC.US,D,20230531,000000,29.356,29.6431,29.016,29.2653,10082431,0
+WDC.US,D,20230601,000000,29.0991,29.8169,29.0991,29.4467,4053605,0
+WDC.US,D,20230602,000000,29.9832,30.5008,29.662,30.4063,4640234,0
+WDC.US,D,20230605,000000,30.3232,30.3685,29.424,29.4693,2943389,0
+WDC.US,D,20230606,000000,29.1671,30.0663,29.1142,29.832,3237705,0
+WDC.US,D,20230607,000000,30.2627,30.7879,29.8698,30.2401,5706022,0
+WDC.US,D,20230608,000000,30.225,30.4139,29.463,30.3005,4793076,0
+WDC.US,D,20230609,000000,30.6254,30.7501,29.8471,30.0587,2986989,0
+WDC.US,D,20230612,000000,30.0965,30.5121,29.9983,30.4592,4616724,0
+WDC.US,D,20230613,000000,30.837,30.9655,30.4365,30.6632,5652821,0
+WDC.US,D,20230614,000000,30.6179,30.9579,30.3307,30.5725,3358196,0
+WDC.US,D,20230615,000000,30.3761,31.109,30.3156,31.041,3803482,0
+WDC.US,D,20230616,000000,31.2979,31.3357,30.1645,30.5801,7333298,0
+WDC.US,D,20230620,000000,30.2401,30.4214,29.3333,29.56,5794981,0
+WDC.US,D,20230621,000000,29.3333,29.5449,28.9691,29.0311,3941841,0
+WDC.US,D,20230622,000000,28.9026,29.05,28.7213,28.9782,3071186,0
+WDC.US,D,20230623,000000,28.5626,28.8195,28.3586,28.6079,6416037,0
+WDC.US,D,20230626,000000,28.9026,28.9177,28.3548,28.3812,2464487,0
+WDC.US,D,20230627,000000,28.4417,28.9928,27.9543,28.8724,8567137,0
+WDC.US,D,20230628,000000,28.7288,28.8633,28.2528,28.6004,3497255,0
+WDC.US,D,20230629,000000,28.7439,28.8535,28.317,28.4115,3395409,0
+WDC.US,D,20230630,000000,28.6079,28.9102,28.4417,28.6608,4306531,0
+WDC.US,D,20230703,000000,28.6155,29.1142,28.5853,29.0991,1760072,0
+WDC.US,D,20230705,000000,28.7742,28.8573,28.2755,28.4568,2707707,0
+WDC.US,D,20230706,000000,28.0185,28.2452,27.5425,28.2301,3470314,0
+WDC.US,D,20230707,000000,28.3737,28.9328,28.3283,28.4644,5245616,0
+WDC.US,D,20230710,000000,28.3359,28.8044,28.2263,28.6155,5938958,0
+WDC.US,D,20230711,000000,28.7893,29.3069,28.5701,28.9857,3854580,0
+WDC.US,D,20230712,000000,29.3862,29.5375,28.623,29.0311,3852856,0
+WDC.US,D,20230713,000000,29.0311,29.764,29.0311,29.7414,2618811,0
+WDC.US,D,20230714,000000,29.6205,30.9579,28.9706,29.968,10420727,0
+WDC.US,D,20230717,000000,29.8623,29.968,29.2275,29.5751,4082264,0
+WDC.US,D,20230718,000000,29.288,29.3938,28.5815,29.0613,5216214,0
+WDC.US,D,20230719,000000,29.4164,29.9756,29.3484,29.4164,4268604,0
+WDC.US,D,20230720,000000,29.1218,29.3711,28.7817,28.9253,5371356,0
+WDC.US,D,20230721,000000,29.1369,29.2729,28.6457,28.9404,3609439,0
+WDC.US,D,20230724,000000,28.9933,29.4731,28.8195,29.4089,4675190,0
+WDC.US,D,20230725,000000,29.4996,29.5751,29.0084,29.1973,3520000,0
+WDC.US,D,20230726,000000,29.0386,29.5827,29.0386,29.3787,3325381,0
+WDC.US,D,20230727,000000,30.4516,31.7664,30.4516,31.4944,7573251,0
+WDC.US,D,20230728,000000,31.9705,32.2803,31.638,31.7589,5232528,0
+WDC.US,D,20230731,000000,31.9629,32.3256,31.8382,32.1594,7877484,0
+WDC.US,D,20230801,000000,31.7362,32.5032,31.1242,32.3936,7297966,0
+WDC.US,D,20230802,000000,31.9629,32.5221,31.8722,32.0536,5036029,0
+WDC.US,D,20230803,000000,31.7589,32.9943,31.5473,32.6883,5046794,0
+WDC.US,D,20230804,000000,32.5825,33.4477,32.3785,32.8319,5169881,0
+WDC.US,D,20230807,000000,33.0963,33.2399,32.643,32.8696,2819994,0
+WDC.US,D,20230808,000000,32.5447,32.8243,31.9213,32.6127,4617518,0
+WDC.US,D,20230809,000000,32.4541,32.5825,32.0762,32.1745,3630141,0
+WDC.US,D,20230810,000000,32.5674,32.6203,31.5171,31.8496,3857574,0
+WDC.US,D,20230811,000000,31.6531,31.978,31.5851,31.6455,2464950,0
+WDC.US,D,20230814,000000,31.8193,32.2878,31.8042,32.1896,2668624,0
+WDC.US,D,20230815,000000,31.9176,31.9402,30.9995,31.0184,3953960,0
+WDC.US,D,20230816,000000,30.7992,30.8786,30.3005,30.5423,3132159,0
+WDC.US,D,20230817,000000,30.7086,31.1922,30.3232,30.4441,2982679,0
+WDC.US,D,20230818,000000,29.8547,30.1872,29.6431,30.0285,3183838,0
+WDC.US,D,20230821,000000,29.9907,30.5612,29.8849,30.5272,1935139,0
+WDC.US,D,20230822,000000,30.7992,30.8748,30.3496,30.5423,2430107,0
+WDC.US,D,20230823,000000,30.4743,31.1506,30.361,31.0184,1982619,0
+WDC.US,D,20230824,000000,31.177,31.1997,30.0889,30.1267,2544712,0
+WDC.US,D,20230825,000000,30.1721,30.2401,29.3484,29.8396,3519688,0
+WDC.US,D,20230828,000000,30.3383,31.3697,30.2401,31.2904,5649136,0
+WDC.US,D,20230829,000000,31.2451,31.5246,30.9504,31.3962,3058061,0
+WDC.US,D,20230830,000000,31.4944,32.5221,31.4793,32.1291,4643523,0
+WDC.US,D,20230831,000000,33.1039,34.4791,33.0737,34.0031,9222307,0
+WDC.US,D,20230901,000000,34.2373,34.9929,34.1391,34.7285,4269707,0
+WDC.US,D,20230905,000000,34.3053,35.0081,34.056,34.6,5825636,0
+WDC.US,D,20230906,000000,34.3204,34.6756,34.0106,34.3356,4496221,0
+WDC.US,D,20230907,000000,33.5044,33.5044,32.5825,32.8168,5801519,0
+WDC.US,D,20230908,000000,32.7941,33.1492,32.6127,32.847,3585096,0
+WDC.US,D,20230911,000000,33.2323,33.2852,32.3256,32.4163,3137991,0
+WDC.US,D,20230912,000000,32.2651,32.8999,31.9024,31.9629,4605348,0
+WDC.US,D,20230913,000000,32.2878,33.0661,32.25,32.6581,4255748,0
+WDC.US,D,20230914,000000,32.983,33.1417,32.5976,33.0132,3299757,0
+WDC.US,D,20230915,000000,32.9694,33.124,32.7034,32.9452,5932390,0
+WDC.US,D,20230918,000000,32.9603,33.3155,32.5523,32.983,2922054,0
+WDC.US,D,20230919,000000,32.9452,33.459,32.8168,33.187,4180760,0
+WDC.US,D,20230920,000000,34.5698,35.4312,34.3733,34.4942,11221904,0
+WDC.US,D,20230921,000000,34.124,34.3658,33.5422,33.5799,5102852,0
+WDC.US,D,20230922,000000,33.8822,35.1441,33.8746,34.1089,6721290,0
+WDC.US,D,20230925,000000,33.8444,34.1315,33.5384,33.7159,3554511,0
+WDC.US,D,20230926,000000,33.4288,33.954,33.0472,33.4515,4725965,0
+WDC.US,D,20230927,000000,33.7462,34.1693,33.4553,33.6706,3371701,0
+WDC.US,D,20230928,000000,33.7159,34.7592,33.6933,34.6076,4343501,0
+WDC.US,D,20230929,000000,34.7965,34.8872,34.4111,34.4791,3324543,0
+WDC.US,D,20231002,000000,34.6529,35.1479,34.1844,34.3582,3415034,0
+WDC.US,D,20231003,000000,34.1844,34.8343,33.7386,33.8671,2840349,0
+WDC.US,D,20231004,000000,33.9804,34.26,33.6631,34.2222,3236268,0
+WDC.US,D,20231005,000000,35.1441,35.6201,34.4716,34.8418,5317169,0
+WDC.US,D,20231006,000000,34.6454,35.1932,34.396,35.061,4229870,0
+WDC.US,D,20231009,000000,34.668,34.7663,33.8671,34.3053,2873663,0
+WDC.US,D,20231010,000000,34.3053,34.7814,34.1542,34.2676,2901896,0
+WDC.US,D,20231011,000000,34.2676,35.061,34.2676,35.0534,3310946,0
+WDC.US,D,20231012,000000,35.1365,35.2334,34.2917,34.4716,3968101,0
+WDC.US,D,20231013,000000,34.8116,35.2499,34.4489,34.532,4117686,0
+WDC.US,D,20231016,000000,34.6,34.7511,34.2751,34.5698,2966537,0
+WDC.US,D,20231017,000000,34.0862,34.7663,32.9305,33.3532,10395594,0
+WDC.US,D,20231018,000000,33.1266,33.9804,33.119,33.5875,5041705,0
+WDC.US,D,20231019,000000,33.5422,33.6782,32.3634,32.5372,4509010,0
+WDC.US,D,20231020,000000,32.4994,32.8092,32.2274,32.386,4987341,0
+WDC.US,D,20231023,000000,32.0762,32.25,31.4717,31.5926,5378816,0
+WDC.US,D,20231024,000000,31.9629,32.4918,31.8836,32.4616,5709737,0
+WDC.US,D,20231025,000000,32.4465,32.8583,31.7589,31.8722,3658369,0
+WDC.US,D,20231026,000000,31.8118,31.9931,26.9153,28.9102,23652296,0
+WDC.US,D,20231027,000000,29.22,29.7791,28.7742,29.4467,8646291,0
+WDC.US,D,20231030,000000,32.6052,33.3759,30.8371,31.5851,22445184,0
+WDC.US,D,20231031,000000,29.4693,31.3962,29.0386,30.3383,25803337,0
+WDC.US,D,20231101,000000,30.0889,31.6304,30.0436,31.5397,27738576,0
+WDC.US,D,20231102,000000,31.6418,32.4389,31.6078,31.8571,10134171,0
+WDC.US,D,20231103,000000,32.0158,33.0283,31.9522,32.4994,5928659,0
+WDC.US,D,20231106,000000,32.2803,33.0208,31.57,32.6203,5857432,0
+WDC.US,D,20231107,000000,32.3558,32.6807,32.0687,32.5598,7570431,0
+WDC.US,D,20231108,000000,32.5674,32.8394,32.2274,32.6845,4128729,0
+WDC.US,D,20231109,000000,33.0208,34.2222,32.9301,33.3835,8200980,0
+WDC.US,D,20231110,000000,33.5195,34.1429,33.2777,34.0031,5325849,0
+WDC.US,D,20231113,000000,33.7613,34.1467,33.3457,34.1391,4576348,0
+WDC.US,D,20231114,000000,34.8872,35.1214,34.532,34.6605,5629667,0
+WDC.US,D,20231115,000000,34.4036,34.9514,34.1769,34.7814,4798095,0
+WDC.US,D,20231116,000000,34.5245,35.0156,34.1769,34.7663,4681301,0
+WDC.US,D,20231117,000000,34.9854,35.3708,34.8418,35.2272,4592053,0
+WDC.US,D,20231120,000000,35.2876,35.8317,35.2121,35.7788,4972223,0
+WDC.US,D,20231121,000000,35.2196,35.5446,34.8418,34.9401,5770918,0
+WDC.US,D,20231122,000000,35.0685,35.6957,35.0685,35.4463,4558010,0
+WDC.US,D,20231124,000000,35.1819,35.3556,34.7965,35.2121,2993675,0
+WDC.US,D,20231127,000000,35.0685,35.9148,34.9741,35.673,5642665,0
+WDC.US,D,20231128,000000,35.4614,35.6126,35.0761,35.4312,5569988,0
+WDC.US,D,20231129,000000,35.9828,36.4437,35.6088,35.7561,6307233,0
+WDC.US,D,20231130,000000,35.945,36.5949,35.4841,36.5042,22161336,0
+WDC.US,D,20231201,000000,36.1566,36.9198,35.9828,36.5646,15173004,0
+WDC.US,D,20231204,000000,36.0282,36.2926,35.4388,35.8695,5087131,0
+WDC.US,D,20231205,000000,35.6655,35.8921,35.1138,35.3405,4086246,0
+WDC.US,D,20231206,000000,36.1113,36.7611,35.3405,35.3783,4538104,0
+WDC.US,D,20231207,000000,35.8015,36.0659,35.3259,35.7486,5038588,0
+WDC.US,D,20231208,000000,35.6126,36.3531,35.537,36.1642,11190162,0
+WDC.US,D,20231211,000000,36.5911,37.5394,36.5646,37.2069,8017001,0
+WDC.US,D,20231212,000000,37.2296,37.887,37.1314,37.4941,6467677,0
+WDC.US,D,20231213,000000,37.4487,38.295,37.4487,38.1061,9107562,0
+WDC.US,D,20231214,000000,38.5293,39.4665,38.4613,38.6502,10739529,0
+WDC.US,D,20231215,000000,38.5368,38.7786,37.9777,38.295,9645108,0
+WDC.US,D,20231218,000000,38.2119,38.4613,37.9928,38.1741,4169279,0
+WDC.US,D,20231219,000000,38.1741,38.6086,38.0003,38.4915,5027451,0
+WDC.US,D,20231220,000000,38.4159,38.4386,37.2976,37.3354,6884146,0
+WDC.US,D,20231221,000000,38.7257,39.6098,38.4236,39.5796,9723152,0
+WDC.US,D,20231222,000000,39.6703,39.9574,39.4662,39.7912,3886195,0
+WDC.US,D,20231226,000000,39.8516,40.2068,39.8063,39.8667,2661203,0
+WDC.US,D,20231227,000000,39.9498,40.1841,39.504,39.6098,2868075,0
+WDC.US,D,20231228,000000,39.6703,40.0103,39.5569,39.9952,5558328,0
+WDC.US,D,20231229,000000,39.9121,40.0556,39.3982,39.572,4602914,0
+WDC.US,D,20240102,000000,39.1111,39.2547,38.295,38.431,9516073,0
+WDC.US,D,20240103,000000,37.8492,38.4688,37.7812,38.0381,7831970,0
+WDC.US,D,20240104,000000,38.0079,38.3781,37.7359,37.7963,6141972,0
+WDC.US,D,20240105,000000,37.547,38.0457,37.5318,37.819,6307426,0
+WDC.US,D,20240108,000000,37.887,38.2799,37.819,37.9248,4486557,0
+WDC.US,D,20240109,000000,37.4215,37.7963,37.2825,37.3505,6351067,0
+WDC.US,D,20240110,000000,37.3127,38.2875,36.9954,38.1666,5693242,0
+WDC.US,D,20240111,000000,38.1363,38.6199,37.5394,38.2346,4106424,0
+WDC.US,D,20240112,000000,38.4537,38.6728,37.7812,37.785,3731130,0
+WDC.US,D,20240116,000000,38.9978,39.6854,38.4499,39.4662,10670338,0
+WDC.US,D,20240117,000000,39.4209,39.8743,39.1035,39.5343,7153493,0
+WDC.US,D,20240118,000000,40.033,40.509,39.8667,40.4637,7470707,0
+WDC.US,D,20240119,000000,40.8037,41.4006,40.5392,41.3855,6348929,0
+WDC.US,D,20240122,000000,43.6977,44.3778,42.6928,43.0706,21801020,0
+WDC.US,D,20240123,000000,44.0756,44.6952,43.2217,43.6222,14452872,0
+WDC.US,D,20240124,000000,44.5818,44.6272,43.6071,43.8489,12868531,0
+WDC.US,D,20240125,000000,44.5818,45.753,44.5365,45.5868,31561658,0
+WDC.US,D,20240126,000000,44.476,44.8841,43.2293,44,25999421,0
+WDC.US,D,20240129,000000,44.8841,45.6775,44.612,45.1485,12414008,0
+WDC.US,D,20240130,000000,45.0276,45.1485,43.6788,43.9169,12859663,0
+WDC.US,D,20240131,000000,43.592,43.9622,43.2293,43.2595,7673088,0
+WDC.US,D,20240201,000000,43.2519,43.5844,42.7608,43.3728,9624863,0
+WDC.US,D,20240202,000000,43.2595,44.0151,43.0706,43.9471,7317879,0
+WDC.US,D,20240205,000000,43.8791,44.2153,43.2856,44.1813,6402879,0
+WDC.US,D,20240206,000000,44.6196,44.7632,44.0189,44.1662,6864766,0
+WDC.US,D,20240207,000000,44.1813,44.3702,43.5693,43.7809,6546825,0
+WDC.US,D,20240208,000000,43.5013,43.8111,43.0857,43.1612,9883778,0
+WDC.US,D,20240209,000000,42.6928,43.3328,42.4887,42.9346,8626410,0
+WDC.US,D,20240212,000000,42.7457,43.8753,42.7003,43.3124,5902208,0
+WDC.US,D,20240213,000000,42.2545,42.2696,41.4006,41.8162,8697583,0
+WDC.US,D,20240214,000000,42.2621,42.7381,42.2243,42.3754,5246287,0
+WDC.US,D,20240215,000000,42.451,42.7457,42.194,42.3225,5804321,0
+WDC.US,D,20240216,000000,42.3452,42.5416,40.7432,40.8037,7986336,0
+WDC.US,D,20240220,000000,40.7735,40.9095,40.2672,40.9019,6804136,0
+WDC.US,D,20240221,000000,40.713,40.8045,39.965,40.3428,5622444,0
+WDC.US,D,20240222,000000,41.3024,42.3149,41.1286,42.0883,6750964,0
+WDC.US,D,20240223,000000,41.9296,42.4736,41.7785,42.3603,4186767,0
+WDC.US,D,20240226,000000,42.8741,43.5882,42.6578,43.131,8158868,0
+WDC.US,D,20240227,000000,44.0151,44.1284,43.2897,43.4333,8343219,0
+WDC.US,D,20240228,000000,42.9497,43.6713,42.7872,43.4182,5470777,0
+WDC.US,D,20240229,000000,43.9093,45.073,43.5995,44.937,10190698,0
+WDC.US,D,20240301,000000,46.0931,48.7642,45.821,48.5866,22601520,0
+WDC.US,D,20240304,000000,49.1156,49.1458,47.7894,48.6017,8245543,0
+WDC.US,D,20240305,000000,47.831,48.5791,46.9771,47.9746,9444102,0
+WDC.US,D,20240306,000000,49.0627,49.8107,48.0501,48.8889,12301415,0
+WDC.US,D,20240307,000000,48.9871,49.1609,47.9519,48.5715,9032878,0
+WDC.US,D,20240308,000000,49.0173,49.6672,47.4607,47.6043,8638700,0
+WDC.US,D,20240311,000000,47.0754,47.4721,46.146,46.8865,9615132,0
+WDC.US,D,20240312,000000,47.3398,47.8726,46.6144,47.5816,7550764,0
+WDC.US,D,20240313,000000,47.3398,47.6043,46.8638,47.2114,4573544,0
+WDC.US,D,20240314,000000,47.098,47.1434,45.447,45.9419,4572133,0
+WDC.US,D,20240315,000000,45.5112,45.7379,45.0352,45.1788,7621476,0
+WDC.US,D,20240318,000000,45.3601,45.6926,44.5743,44.8161,5114895,0
+WDC.US,D,20240319,000000,44.5138,45.5339,44.1813,45.1939,5730573,0
+WDC.US,D,20240320,000000,45.4886,45.9571,44.8916,45.8815,5606284,0
+WDC.US,D,20240321,000000,48.9644,49.875,48.1484,48.1635,15359693,0
+WDC.US,D,20240322,000000,48.0652,48.6697,47.6723,48.3146,7198562,0
+WDC.US,D,20240325,000000,47.7403,49.516,47.627,49.1005,8283324,0
+WDC.US,D,20240326,000000,49.7201,52.3496,49.5236,51.4958,15125171,0
+WDC.US,D,20240327,000000,52.1229,52.1532,50.1923,51.1104,8315203,0
+WDC.US,D,20240328,000000,51.6771,52.2816,51.4202,51.5638,10501983,0
+WDC.US,D,20240401,000000,52.0776,54.6694,52.0549,53.536,16543582,0
+WDC.US,D,20240402,000000,52.5159,52.6821,51.186,52.0096,8796838,0
+WDC.US,D,20240403,000000,52.0852,54.4956,51.4542,54.1178,14463671,0
+WDC.US,D,20240404,000000,55.2663,56.566,53.143,53.3017,12834874,0
+WDC.US,D,20240405,000000,55.2815,55.5044,53.4906,55.2437,10936330,0
+WDC.US,D,20240408,000000,56.6718,58.1226,54.08,55.1228,9992274,0
+WDC.US,D,20240409,000000,57.1856,57.2385,54.0495,54.8961,11019329,0
+WDC.US,D,20240410,000000,54.0725,55.2286,53.6569,54.5938,10165547,0
+WDC.US,D,20240411,000000,54.7676,56.056,54.3596,55.8406,7845797,0
+WDC.US,D,20240412,000000,55.3495,55.4024,54.2009,54.4465,7052069,0
+WDC.US,D,20240415,000000,55.1983,55.425,52.939,53.2186,7447323,0
+WDC.US,D,20240416,000000,52.8861,53.8382,52.2816,53.6946,5912613,0
+WDC.US,D,20240417,000000,54.5636,55.3117,52.8257,53.0221,8634509,0
+WDC.US,D,20240418,000000,52.8635,53.4402,51.5562,51.6242,5753149,0
+WDC.US,D,20240419,000000,50.9971,51.6922,49.5765,49.9241,9303257,0
+WDC.US,D,20240422,000000,50.1357,51.5336,49.7503,50.6646,9042553,0
+WDC.US,D,20240423,000000,50.7779,53.0713,50.7779,52.8332,10204331,0
+WDC.US,D,20240424,000000,53.6871,54.5032,51.5033,52.5537,9793759,0
+WDC.US,D,20240425,000000,50.4303,52.9692,49.2894,52.4705,11398794,0
+WDC.US,D,20240426,000000,53.6493,54.2387,50.6155,53.9213,18354452,0
+WDC.US,D,20240429,000000,53.7173,54.7374,52.1267,52.7879,11908871,0
+WDC.US,D,20240430,000000,52.6594,54.5258,52.5688,53.5209,10300483,0
+WDC.US,D,20240501,000000,53.0221,54.3974,52.0398,53.2791,11437323,0
+WDC.US,D,20240502,000000,53.3848,53.5057,51.3144,52.6821,8437456,0
+WDC.US,D,20240503,000000,53.6493,54.1329,52.9541,53.6115,7945215,0
+WDC.US,D,20240506,000000,54.4049,55.7877,54.3445,54.8583,8668461,0
+WDC.US,D,20240507,000000,54.6165,54.9853,53.8533,54.0196,5204516,0
+WDC.US,D,20240508,000000,53.2791,54.5749,53.0297,54.4352,5600875,0
+WDC.US,D,20240509,000000,54.2991,54.9868,53.7702,54.4729,6044315,0
+WDC.US,D,20240510,000000,55.0245,55.357,54.0876,54.1027,4898085,0
+WDC.US,D,20240513,000000,54.4654,54.8583,53.3093,53.6266,5066519,0
+WDC.US,D,20240514,000000,53.672,55.6593,53.3168,55.5686,9374958,0
+WDC.US,D,20240515,000000,55.9464,57.2499,55.8255,57.1932,10553277,0
+WDC.US,D,20240516,000000,57.0496,57.3141,55.954,55.9917,6576328,0
+WDC.US,D,20240517,000000,55.5081,55.6753,54.3898,54.4805,8198745,0
+WDC.US,D,20240520,000000,54.7072,56.0975,54.6845,55.1983,7415528,0
+WDC.US,D,20240521,000000,54.1775,56.43,53.8004,55.9237,6328794,0
+WDC.US,D,20240522,000000,56.1429,56.1958,54.8583,55.5686,4561724,0
+WDC.US,D,20240523,000000,57.1856,58.0999,55.8028,56.0371,7137357,0
+WDC.US,D,20240524,000000,56.4829,57.0345,55.9162,56.5282,3630875,0
+WDC.US,D,20240528,000000,57.2385,57.8227,56.8758,57.5332,6324965,0
+WDC.US,D,20240529,000000,56.8547,58.6818,56.7474,58.508,9957930,0
+WDC.US,D,20240530,000000,57.9413,57.9941,56.2487,57.0572,8320823,0
+WDC.US,D,20240531,000000,57.0572,57.5332,54.9716,56.8909,10191343,0
+WDC.US,D,20240603,000000,57.2612,57.5786,56.0049,56.6567,5507663,0
+WDC.US,D,20240604,000000,56.4829,56.5962,55.357,55.8708,5060891,0
+WDC.US,D,20240605,000000,56.6567,58.3002,56.4791,58.1075,7280619,0
+WDC.US,D,20240606,000000,57.9564,58.0999,56.7487,56.8607,5131829,0
+WDC.US,D,20240607,000000,56.5811,57.2801,56.2638,56.6567,7464390,0
+WDC.US,D,20240610,000000,56.2638,58.4022,56.1806,58.2586,8047492,0
+WDC.US,D,20240611,000000,58.2359,58.5382,57.3368,57.8204,5198865,0
+WDC.US,D,20240612,000000,58.6818,60.329,58.4853,59.8379,7437025,0
+WDC.US,D,20240613,000000,59.6716,60.8088,59.4956,60.1326,8987916,0
+WDC.US,D,20240614,000000,59.0596,59.6943,58.115,59.0294,4171945,0
+WDC.US,D,20240617,000000,58.9387,60.5006,58.3871,60.3441,6183695,0
+WDC.US,D,20240618,000000,60.7295,61.6211,60.1703,60.6237,7230615,0
+WDC.US,D,20240620,000000,60.7219,60.8025,57.4803,57.6466,7810934,0
+WDC.US,D,20240621,000000,57.299,58.0319,56.4451,57.2536,9032505,0
+WDC.US,D,20240624,000000,56.9023,57.7599,56.5509,56.9741,6779473,0
+WDC.US,D,20240625,000000,57.231,58.2284,56.7851,58.0773,4981785,0
+WDC.US,D,20240626,000000,58.0622,58.2813,56.6794,57.0269,4848167,0
+WDC.US,D,20240627,000000,56.43,58.7422,55.7726,57.8959,5750051,0
+WDC.US,D,20240628,000000,57.8052,59.0747,57.0572,57.2536,11358582,0
+WDC.US,D,20240701,000000,57.5861,57.8921,56.2033,57.7146,4771161,0
+WDC.US,D,20240702,000000,57.2536,59.0218,57.0194,58.9765,3575321,0
+WDC.US,D,20240703,000000,58.9689,59.4223,58.5382,58.78,2592600,0
+WDC.US,D,20240705,000000,58.9462,58.9462,58.0659,58.3115,3062297,0
+WDC.US,D,20240708,000000,58.7195,59.785,58.4324,59.3165,4903040,0
+WDC.US,D,20240709,000000,59.2863,60.261,59.0445,59.2636,4125928,0
+WDC.US,D,20240710,000000,59.8152,60.7371,59.5016,60.6313,5860913,0
+WDC.US,D,20240711,000000,60.5708,60.601,58.4022,58.8178,5466652,0
+WDC.US,D,20240712,000000,58.5911,59.9059,58.0773,59.5205,6026957,0
+WDC.US,D,20240715,000000,60.0721,60.5179,58.9311,59.5583,7153549,0
+WDC.US,D,20240716,000000,59.12,59.7772,58.1679,58.2284,5633899,0
+WDC.US,D,20240717,000000,57.0383,57.1025,54.1556,54.2463,14160375,0
+WDC.US,D,20240718,000000,54.8092,54.8507,52.002,53.075,11549302,0
+WDC.US,D,20240719,000000,53.3848,54.1405,52.293,52.7577,5711693,0
+WDC.US,D,20240722,000000,53.8155,55.2739,53.4151,55.2059,7174319,0
+WDC.US,D,20240723,000000,54.677,55.5006,54.6694,55.1303,3691420,0
+WDC.US,D,20240724,000000,55.0925,56.1958,54.2765,54.4125,8452483,0
+WDC.US,D,20240725,000000,51.7451,52.1985,50.1734,50.2414,17999645,0
+WDC.US,D,20240726,000000,51.2313,51.6091,50.657,51.5789,5919697,0
+WDC.US,D,20240729,000000,52.1381,52.2665,49.9052,50.1961,8409060,0
+WDC.US,D,20240730,000000,50.2717,50.3548,47.6723,47.7403,12246123,0
+WDC.US,D,20240731,000000,50.1508,51.0953,48.8662,50.6646,17917555,0
+WDC.US,D,20240801,000000,45.5944,47.7479,43.9093,45.7379,35583723,0
+WDC.US,D,20240802,000000,44.136,44.1662,41.9825,43.2444,17536204,0
+WDC.US,D,20240805,000000,40.8264,43.5693,39.8743,43.063,14413675,0
+WDC.US,D,20240806,000000,42.7834,44.4307,42.7834,43.3577,12630201,0
+WDC.US,D,20240807,000000,44.3174,44.9785,42.1109,42.5039,10848688,0
+WDC.US,D,20240808,000000,43.5164,44.9143,42.6625,44.5667,8029189,0
+WDC.US,D,20240809,000000,44.5818,45.277,43.9244,45.0956,7060523,0
+WDC.US,D,20240812,000000,45.0956,46.4633,44.5969,45.617,9083656,0
+WDC.US,D,20240813,000000,46.0855,46.8185,45.9495,46.5313,6755614,0
+WDC.US,D,20240814,000000,47.0376,47.4154,45.7984,46.4784,5972028,0
+WDC.US,D,20240815,000000,47.3776,48.171,46.7807,47.9821,7492289,0
+WDC.US,D,20240816,000000,47.7328,48.6849,47.559,48.3977,5951208,0
+WDC.US,D,20240819,000000,48.2088,49.2894,47.7479,49.1911,6811734,0
+WDC.US,D,20240820,000000,49.1533,49.2214,48.5337,48.6773,4902500,0
+WDC.US,D,20240821,000000,49.0324,49.1911,48.2844,49.1382,5701982,0
+WDC.US,D,20240822,000000,48.9569,49.4858,48.2466,48.3902,4205388,0
+WDC.US,D,20240823,000000,48.5488,49.142,47.9443,48.6244,4030372,0
+WDC.US,D,20240826,000000,48.2768,48.5791,47.1736,47.3701,4297372,0
+WDC.US,D,20240827,000000,46.7202,47.6799,46.214,47.491,6677671,0
+WDC.US,D,20240828,000000,47.0074,47.3852,46.1762,47.1736,6184373,0
+WDC.US,D,20240829,000000,47.8083,48.5262,46.9998,47.627,5718796,0
+WDC.US,D,20240830,000000,48.4506,49.6369,47.9443,49.5614,8491667,0
+WDC.US,D,20240903,000000,48.7529,48.7529,46.9998,47.6497,7797126,0
+WDC.US,D,20240904,000000,46.8185,48.2164,46.4482,47.5665,4871774,0
+WDC.US,D,20240905,000000,47.1434,48.0539,47.1434,47.3096,3066011,0
+WDC.US,D,20240906,000000,46.962,47.2416,45.3374,45.9193,5493563,0
+WDC.US,D,20240909,000000,46.7807,47.4381,46.3991,47.3096,5520131,0
+WDC.US,D,20240910,000000,47.2718,47.8537,46.8865,47.4456,4350780,0
+WDC.US,D,20240911,000000,47.8159,47.9443,46.0553,47.8386,4787547,0
+WDC.US,D,20240912,000000,47.8386,48.4354,47.1075,47.7932,5270366,0
+WDC.US,D,20240913,000000,48.0501,49.2214,48.0501,49.1307,4739767,0
+WDC.US,D,20240916,000000,48.4204,48.6093,47.8083,48.4279,5945260,0
+WDC.US,D,20240917,000000,48.8662,50.0601,48.6849,49.7881,6884853,0
+WDC.US,D,20240918,000000,49.4178,49.909,48.4393,48.6773,5875137,0
+WDC.US,D,20240919,000000,50.1659,50.3094,49.3876,49.8485,6379058,0
+WDC.US,D,20240920,000000,49.3045,50.5361,49.1005,50.4379,10168671,0
+WDC.US,D,20240923,000000,50.6495,50.8837,50.0828,50.0903,3848681,0
+WDC.US,D,20240924,000000,50.0903,50.521,48.5035,50.2188,8800691,0
+WDC.US,D,20240925,000000,49.8032,50.1281,49.312,49.8712,5017602,0
+WDC.US,D,20240926,000000,53.1355,53.9742,51.7678,53.2413,11692225,0
+WDC.US,D,20240927,000000,53.2413,53.2413,52.0058,52.4554,5415108,0
+WDC.US,D,20240930,000000,52.0549,52.5612,51.3673,51.6016,7049881,0
+WDC.US,D,20241001,000000,51.4504,51.5865,50.2339,50.4455,4619021,0
+WDC.US,D,20241002,000000,50.3472,51.458,50.1885,50.2641,5067119,0
+WDC.US,D,20241003,000000,49.8712,51.1369,49.7314,50.3094,5246341,0
+WDC.US,D,20241004,000000,51.2691,51.3522,49.7881,50.1357,6041373,0
+WDC.US,D,20241007,000000,50.0752,50.8384,49.773,50.2037,4316491,0
+WDC.US,D,20241008,000000,50.2792,50.4379,49.6294,49.9996,5127395,0
+WDC.US,D,20241009,000000,49.6898,49.7503,48.4771,48.7226,5871519,0
+WDC.US,D,20241010,000000,48.0652,49.0362,47.9443,48.3977,4647831,0
+WDC.US,D,20241011,000000,48.1559,49.3951,48.1181,49.0249,5355227,0
+WDC.US,D,20241014,000000,49.448,50.5437,49.4178,50.4984,5858537,0
+WDC.US,D,20241015,000000,50.6268,51.9303,50.5135,50.589,7906852,0
+WDC.US,D,20241016,000000,50.6268,51.4278,50.2641,51.2238,5877908,0
+WDC.US,D,20241017,000000,51.9869,52.1078,50.7402,50.8913,4827490,0
+WDC.US,D,20241018,000000,51.322,51.5336,50.3699,50.6495,3902870,0
+WDC.US,D,20241021,000000,50.3775,51.1255,49.9241,50.8233,6715740,0
+WDC.US,D,20241022,000000,50.4795,51.5109,49.841,51.2011,8323382,0
+WDC.US,D,20241023,000000,50.7175,51.22,49.8183,50.3321,7247440,0
+WDC.US,D,20241024,000000,50.8611,51.0348,50.0223,50.113,11650165,0
+WDC.US,D,20241025,000000,54.847,55.5384,52.3799,52.4781,23350826,0
+WDC.US,D,20241028,000000,52.599,53.74,51.5865,52.6746,10457532,0
+WDC.US,D,20241029,000000,52.7879,52.8937,51.1973,51.6091,8272717,0
+WDC.US,D,20241030,000000,51.2162,52.3042,50.6004,50.6419,6205668,0
+WDC.US,D,20241031,000000,50.2566,50.9744,49.1156,49.3498,6050731,0
+WDC.US,D,20241101,000000,49.6823,50.7099,49.5689,49.7805,5061412,0
+WDC.US,D,20241104,000000,49.6067,50.2414,49.1949,49.2818,3579884,0
+WDC.US,D,20241105,000000,49.4934,50.725,49.4934,50.4984,5522934,0
+WDC.US,D,20241106,000000,52.0323,53.0373,51.5751,52.8257,7575861,0
+WDC.US,D,20241107,000000,53.2715,53.8231,52.667,53.2262,4986195,0
+WDC.US,D,20241108,000000,52.8937,53.2262,52.2741,52.599,4655195,0
+WDC.US,D,20241111,000000,52.9466,52.9995,50.8384,50.9139,5893307,0
+WDC.US,D,20241112,000000,50.0223,50.2566,47.6383,48.3297,11218833,0
+WDC.US,D,20241113,000000,48.171,48.171,47.0716,47.4003,5998079,0
+WDC.US,D,20241114,000000,47.4154,48.1257,47.3927,47.7706,4805748,0
+WDC.US,D,20241115,000000,47.1887,47.695,47.0754,47.4532,4634714,0
+WDC.US,D,20241118,000000,47.4872,48.8738,47.293,48.7982,4802885,0
+WDC.US,D,20241119,000000,48.3524,49.4254,48.1279,49.3347,3793688,0
+WDC.US,D,20241120,000000,49.6067,49.6294,47.4683,48.239,5065822,0
+WDC.US,D,20241121,000000,48.7151,50.2566,48.2844,49.7805,5345927,0
+WDC.US,D,20241122,000000,50.181,50.4908,49.7503,50.1961,6856483,0
+WDC.US,D,20241125,000000,50.7024,52.8408,50.6721,52.4592,11671159,0
+WDC.US,D,20241126,000000,52.4176,55.3419,52.4101,55.1757,14197680,0
+WDC.US,D,20241127,000000,55.1908,55.5233,53.3471,54.0271,13610605,0
+WDC.US,D,20241129,000000,54.4049,55.6517,54.1556,55.153,3647663,0
+WDC.US,D,20241202,000000,55.2966,55.8557,54.9112,55.4855,7136689,0
+WDC.US,D,20241203,000000,55.2437,55.9993,53.0373,54.1707,7116884,0
+WDC.US,D,20241204,000000,54.8507,54.8507,53.3395,54.6618,5518744,0
+WDC.US,D,20241205,000000,54.6694,55.7877,54.3558,54.488,4124106,0
+WDC.US,D,20241206,000000,54.7147,54.9188,53.4,53.7022,4976968,0
+WDC.US,D,20241209,000000,53.6266,54.25,53.3773,53.4528,4135134,0
+WDC.US,D,20241210,000000,53.4982,53.6418,51.6167,52.002,4367538,0
+WDC.US,D,20241211,000000,52.667,53.1959,52.259,52.8181,3415625,0
+WDC.US,D,20241212,000000,52.8181,52.9201,49.108,49.8636,13070971,0
+WDC.US,D,20241213,000000,50.045,50.0752,48.8889,49.2062,10583285,0
+WDC.US,D,20241216,000000,48.7604,50.3246,48.3977,49.3423,7137151,0
+WDC.US,D,20241217,000000,49.2667,49.8787,48.7906,48.8435,5185277,0
+WDC.US,D,20241218,000000,50.2037,50.7779,47.6799,48.0124,7345331,0
+WDC.US,D,20241219,000000,46.7882,47.0829,44.8916,45.0503,17917453,0
+WDC.US,D,20241220,000000,44.7405,46.4331,44.5743,45.5188,16850562,0
+WDC.US,D,20241223,000000,45.345,46.554,45.345,46.5162,5441004,0
+WDC.US,D,20241224,000000,46.3651,46.6598,46.1837,46.622,2001164,0
+WDC.US,D,20241226,000000,46.4784,46.9998,46.4482,46.6296,2840202,0
+WDC.US,D,20241227,000000,46.3726,46.554,45.6397,45.8664,5507973,0
+WDC.US,D,20241230,000000,45.0805,45.4395,44.4458,45.0503,5836455,0
+WDC.US,D,20241231,000000,45.0881,45.685,44.8614,45.0579,5207874,0
+WDC.US,D,20250102,000000,45.2317,47.491,45.2317,46.7505,6978204,0
+WDC.US,D,20250103,000000,46.8865,48.4506,46.8865,48.4128,5486191,0
+WDC.US,D,20250106,000000,49.3423,50.9782,49.3158,49.6067,8778459,0
+WDC.US,D,20250107,000000,49.7654,50.3472,48.9569,49.0173,5984607,0
+WDC.US,D,20250108,000000,48.4355,49.0022,47.899,48.4053,6109626,0
+WDC.US,D,20250110,000000,47.6874,48.1937,46.3084,47.4683,6158196,0
+WDC.US,D,20250113,000000,46.6673,47.5439,46.3651,46.8638,5229914,0
+WDC.US,D,20250114,000000,47.2038,47.7554,46.7807,47.4079,5926731,0
+WDC.US,D,20250115,000000,48.4053,49.6898,48.3599,48.836,6626532,0
+WDC.US,D,20250116,000000,48.6169,49.1609,47.9141,48.5488,7027673,0
+WDC.US,D,20250117,000000,49.3687,50.1281,48.2088,49.1458,9476279,0
+WDC.US,D,20250121,000000,49.5916,51.5222,49.3347,50.9517,9324213,0
+WDC.US,D,20250122,000000,51.7602,53.2639,51.594,51.8585,12361286,0
+WDC.US,D,20250123,000000,51.0877,52.1229,50.9721,51.8963,9342620,0
+WDC.US,D,20250124,000000,52.0701,52.4705,50.8988,50.9366,8002152,0
+WDC.US,D,20250127,000000,49.5765,49.5765,47.559,48.6622,10047775,0
+WDC.US,D,20250128,000000,48.7906,48.8813,46.7127,47.5061,9652531,0
+WDC.US,D,20250129,000000,48.1559,48.4733,47.1434,47.4532,14116314,0
+WDC.US,D,20250130,000000,50.2112,51.0726,48.1333,49.7049,21908034,0
+WDC.US,D,20250131,000000,49.2667,51.3522,48.9885,49.2138,10879076,0
+WDC.US,D,20250203,000000,48.3841,50.0828,48.0124,48.6773,8416624,0
+WDC.US,D,20250204,000000,48.2315,49.312,47.8348,48.2164,6843554,0
+WDC.US,D,20250205,000000,48.2164,49.312,47.9141,48.904,7069421,0
+WDC.US,D,20250206,000000,49.0476,49.4669,48.4771,48.7226,4067088,0
+WDC.US,D,20250207,000000,48.9191,49.5312,48.035,48.7075,5052218,0
+WDC.US,D,20250210,000000,49.5689,52.4101,49.4858,52.1683,13869655,0
+WDC.US,D,20250211,000000,51.9869,53.4226,51.4353,52.0776,12219481,0
+WDC.US,D,20250212,000000,51.5449,52.1532,50.0979,50.8384,10944400,0
+WDC.US,D,20250213,000000,50.8988,51.594,50.3775,51.05,7402740,0
+WDC.US,D,20250214,000000,51.2842,52.0398,50.982,51.6771,7514157,0
+WDC.US,D,20250218,000000,53.0524,54.4729,52.8106,54.4276,12392406,0
+WDC.US,D,20250219,000000,54.1442,54.6014,53.7853,54.0271,6932810,0
+WDC.US,D,20250220,000000,54.0271,54.216,52.8257,53.8684,6121354,0
+WDC.US,D,20250221,000000,54.148,54.148,51.2086,51.9151,11986684,0
+WDC.US,D,20250224,000000,52.61,52.67,48.23,49.02,18354424,0
+WDC.US,D,20250225,000000,48.71,51.13,48.71,49.07,11679742,0
+WDC.US,D,20250226,000000,49.77,50.71,48.77,50.16,8547001,0
+WDC.US,D,20250227,000000,50.49,51.48,48.11,48.2,9392068,0
+WDC.US,D,20250228,000000,48.33,50.08,48,48.93,9268624,0
+WDC.US,D,20250303,000000,49.54,49.83,46.5,47.01,8841792,0
+WDC.US,D,20250304,000000,46.21,46.35,44.25,44.63,11765684,0
+WDC.US,D,20250305,000000,44.66,44.69,43.25,44.2,7615709,0
+WDC.US,D,20250306,000000,42.92,43.12,41.355,41.45,11790248,0
+WDC.US,D,20250307,000000,41.49,42.48,40.4144,41.7,12084920,0
+WDC.US,D,20250310,000000,40.68,40.885,39.415,40.54,10563682,0
+WDC.US,D,20250311,000000,40.4,42.84,40.31,41.8,9283833,0
+WDC.US,D,20250312,000000,42.61,43.7,42.26,42.96,5998747,0
+WDC.US,D,20250313,000000,42.57,43.04,41.70677,42.03,5495279,0
+WDC.US,D,20250314,000000,43.19,44.85,42.95,44.53,7882093,0
+WDC.US,D,20250317,000000,44.56,45.44,44.42,44.75,5734481,0
+WDC.US,D,20250318,000000,44.54,44.56,43.67,44.34,5206079,0
+WDC.US,D,20250319,000000,44.37,45.43,44.15,44.9,3603170,0
+WDC.US,D,20250320,000000,44.26,45.5299,44.245,44.51,4910064,0
+WDC.US,D,20250321,000000,43.89,44.11,43.18,43.66,7713159,0
+WDC.US,D,20250324,000000,44.7,44.855,43.445,44.31,5619790,0
+WDC.US,D,20250325,000000,44.09,44.28,42.54,43.39,8749529,0
+WDC.US,D,20250326,000000,43.5,43.63,42.21,42.62,7243959,0
+WDC.US,D,20250327,000000,42.2,42.91,41.8644,41.91,4909942,0
+WDC.US,D,20250328,000000,41.4,41.99,40.49,40.62,4640234,0
+WDC.US,D,20250331,000000,39.79,40.505,39.0975,40.43,8212192,0
+WDC.US,D,20250401,000000,40.1,40.97,39.85,40.89,5292712,0
+WDC.US,D,20250402,000000,40.32,42.225,40.26,41.78,5017511,0
+WDC.US,D,20250403,000000,38.76,38.9,34.005,34.15,21307161,0
+WDC.US,D,20250404,000000,32.71,33.1,29.755,30.54,22939124,0
+WDC.US,D,20250407,000000,29.62,33.41,28.83,31.16,14472073,0
+WDC.US,D,20250408,000000,32.65,34.785,30.72,31.55,17547238,0
+WDC.US,D,20250409,000000,31.34,37.369,30.57,36.3,20134784,0
+WDC.US,D,20250410,000000,35.8,36.12,33.71,34.87,15245506,0
+WDC.US,D,20250411,000000,34.36,35.07,33.42,34.4,8654125,0
+WDC.US,D,20250414,000000,36.46,36.62,35.28,35.82,9947418,0
+WDC.US,D,20250415,000000,35.81,36.33,35.48,35.93,6199499,0
+WDC.US,D,20250416,000000,35.79,36.25,35,35.62,7265439,0
+WDC.US,D,20250417,000000,36.18,36.7,35.51,36.51,7393624,0
+WDC.US,D,20250421,000000,36.09,36.2772,35.51,35.96,6676630,0
+WDC.US,D,20250422,000000,36.36,37,35.98,36.68,5086929,0
+WDC.US,D,20250423,000000,38.33,39.095,37.47,37.7,5526143,0
+WDC.US,D,20250424,000000,38.23,40.36,38.19,40.17,5943864,0
+WDC.US,D,20250425,000000,40.2,41.07,39.9,40.78,4158669,0
+WDC.US,D,20250428,000000,40.59,41.125,40.18,40.91,5916486,0
+WDC.US,D,20250429,000000,40.71,41.25,40.585,40.62,6871713,0
+WDC.US,D,20250430,000000,42.98,44.07,41.83,43.86,15906049,0
+WDC.US,D,20250501,000000,44.7,45.15,43.86,43.95,9378325,0
+WDC.US,D,20250502,000000,44.99,45.38,44.48,44.69,8263610,0
+WDC.US,D,20250505,000000,43.95,45.61,43.95,45.03,7521973,0
+WDC.US,D,20250506,000000,44.58,44.91,44.11,44.29,4952585,0
+WDC.US,D,20250507,000000,44.41,44.66,43.6,44.3,7564655,0
+WDC.US,D,20250508,000000,44.95,45.1299,44.17,44.3,5320670,0
+WDC.US,D,20250509,000000,44.6598,45.23,43.88,44.1,4960149,0
+WDC.US,D,20250512,000000,46.88,47.49,46.395,46.57,6957449,0
+WDC.US,D,20250513,000000,47.05,49.87,46.6801,49.01,8113728,0
+WDC.US,D,20250514,000000,48.83,49.84,48.575,49.2,8649645,0
+WDC.US,D,20250515,000000,49.17,49.765,48.81,49.75,8249387,0
+WDC.US,D,20250516,000000,50,50.265,49.54,49.99,4955613,0
+WDC.US,D,20250519,000000,49.06,50.8,49.02,50.72,5283150,0
+WDC.US,D,20250520,000000,50.72,51.59,50.35,50.63,4930421,0
+WDC.US,D,20250521,000000,50.125,51.255,49.325,49.49,7278957,0
+WDC.US,D,20250522,000000,49.56,51.09,49.28,49.84,5802959,0
+WDC.US,D,20250523,000000,49.22,50.39,49,50.18,5763168,0
+WDC.US,D,20250527,000000,51.07,51.99,50.62,51.82,6374548,0
+WDC.US,D,20250528,000000,51.77,52.79,51.64,52.35,6782086,0
+WDC.US,D,20250529,000000,53.22,53.35,51.99,52.55,4571539,0
+WDC.US,D,20250530,000000,52.03,52.405,51.25,51.55,7402770,0
+WDC.US,D,20250602,000000,51.43,52.41,51.17,52.19,4214640,0
+WDC.US,D,20250603,000000,52.34,53.92,51.88,53.77,5635320,0
+WDC.US,D,20250604,000000,54,54.76,53.47,54.43,4739635,0
+WDC.US,D,20250605,000000,54.88,55.61,54.22,55.05,10981615,0
+WDC.US,D,20250606,000000,55.91,56.75,55.42,55.45,5952193,0
+WDC.US,D,20250609,000000,56.53,57.455,56.08,57.02,6549905,0
+WDC.US,D,20250610,000000,57.2,57.39,55.57,55.95,7168084,0
+WDC.US,D,20250611,000000,56.41,56.835,55.18,55.67,4411506,0
+WDC.US,D,20250612,000000,55.28,56.05,55.1321,55.78,3608882,0
+WDC.US,D,20250613,000000,54.85,56.27,54.6,55.7,10554505,0
+WDC.US,D,20250616,000000,56.49,57.69,56.265,57.41,5552451,0
+WDC.US,D,20250617,000000,58.075,60.59,57.875,58.57,9616536,0
+WDC.US,D,20250618,000000,58.69,59.93,58.53,59.19,6647734,0
+WDC.US,D,20250620,000000,59.88,59.935,58.97,59.29,9426272,0
+WDC.US,D,20250623,000000,59,60.51,58.66,60.38,4626989,0
+WDC.US,D,20250624,000000,60.79,62.32,60.565,62.07,6021185,0
+WDC.US,D,20250625,000000,62.53,62.89,62.13,62.55,4530312,0
+WDC.US,D,20250626,000000,62.65,63.76,62.53,63.51,5930399,0
+WDC.US,D,20250627,000000,63.51,63.66,62.65,63.29,6642309,0
+WDC.US,D,20250630,000000,63.6,64.34,63.11,63.99,6074642,0
+WDC.US,D,20250701,000000,63.68,64.21,62.94,63.84,5360877,0
+WDC.US,D,20250702,000000,63.64,65.93,63.0122,65.78,7125003,0
+WDC.US,D,20250703,000000,65.93,66.83,65.77,66.08,5162095,0
+WDC.US,D,20250707,000000,65.8,66.125,64.96,65.215,6232189,0
+WDC.US,D,20250708,000000,65.93,66,63.67,64.02,8355471,0
+WDC.US,D,20250709,000000,64.34,65.12,64.16,64.64,8534415,0
+WDC.US,D,20250710,000000,64.96,65.605,64.585,65.06,3917443,0
+WDC.US,D,20250711,000000,64.75,66.63,64.23,66.14,5339157,0
+WDC.US,D,20250714,000000,66.04,67.3452,65.24,66.93,5100413,0
+WDC.US,D,20250715,000000,67.95,68.06,67.17,67.53,6335121,0
+WDC.US,D,20250716,000000,67.53,67.6,65.795,66.53,4780272,0
+WDC.US,D,20250717,000000,66.51,67.675,66.35,67.02,6211307,0
+WDC.US,D,20250718,000000,67.86,68.52,67.265,68,4275307,0
+WDC.US,D,20250721,000000,68.19,68.77,67.7,68.74,4128038,0
+WDC.US,D,20250722,000000,68.53,68.7677,66.04,67.06,5096706,0
+WDC.US,D,20250723,000000,67.61,69.6,67.575,69.32,7210623,0
+WDC.US,D,20250724,000000,69.2,69.62,68.34,69.02,8054280,0
+WDC.US,D,20250725,000000,69.25,69.7197,66.51,68.82,7880376,0
+WDC.US,D,20250728,000000,69.4,69.62,68.665,68.985,4508865,0
+WDC.US,D,20250729,000000,69.45,71.31,69.405,70.61,8861358,0
+WDC.US,D,20250730,000000,69.45,71.81,69.3,71.43,13984025,0
+WDC.US,D,20250731,000000,74.25,78.7994,73.25,78.69,24012721,0
+WDC.US,D,20250801,000000,75.71,77.02,74.49,76.55,8789789,0
+WDC.US,D,20250804,000000,77.77,78.02,76.0536,77.29,5097441,0
+WDC.US,D,20250805,000000,77.935,78.21,74.205,75.84,5898439,0
+WDC.US,D,20250806,000000,75.925,76.46,73.505,73.78,7647042,0
+WDC.US,D,20250807,000000,73.71,74.615,73.44,74.44,6938344,0
+WDC.US,D,20250808,000000,74.93,75.8,74.49,74.97,4983830,0
+WDC.US,D,20250811,000000,75.32,76.67,74.37,74.64,7304259,0
+WDC.US,D,20250812,000000,74.9,75.93,74.62,75.91,7694755,0
+WDC.US,D,20250813,000000,76.28,77.18,75.67,76.07,5298719,0
+WDC.US,D,20250814,000000,75.28,76.61,74.7235,76.24,6621516,0
+WDC.US,D,20250815,000000,76.5,76.58,74.54,75.06,4258515,0
+WDC.US,D,20250818,000000,74.79,76.42,74.625,76.29,5191856,0
+WDC.US,D,20250819,000000,75.9,76.46,75.11,75.86,3770844,0
+WDC.US,D,20250820,000000,75.68,75.68,73.14,75.64,5478307,0
+WDC.US,D,20250821,000000,75.75,76,74.415,74.66,5490564,0
+WDC.US,D,20250822,000000,74.78,77.35,74.57,76.97,6521653,0
+WDC.US,D,20250825,000000,76.97,79.84,76.7,79.22,5401371,0
+WDC.US,D,20250826,000000,79.1,80.3,79.1,79.71,8724764,0
+WDC.US,D,20250827,000000,80.25,80.8,79.55,80.67,5536581,0
+WDC.US,D,20250828,000000,80.9,82.16,80.7,82.04,4557500,0
+WDC.US,D,20250829,000000,81.57,82.32,79.8,80.34,5004446,0
+WDC.US,D,20250902,000000,78.515,81.935,77.9,81.91,5777791,0
+WDC.US,D,20250903,000000,84.1,86.275,83.34,86,12194810,0
+WDC.US,D,20250904,000000,86.39,90.9,85.92,90.49,13542546,0
+WDC.US,D,20250905,000000,92.49,93.1,91.43,92.04,20310357,0
+WDC.US,D,20250908,000000,92.54,93.5,91.65,93.29,8499368,0
+WDC.US,D,20250909,000000,93,95.365,92.7,94.54,7195030,0
+WDC.US,D,20250910,000000,95.885,96.18,93.92,95.02,8398437,0
+WDC.US,D,20250911,000000,96.87,97.78,94.412,96.15,6985090,0
+WDC.US,D,20250912,000000,96.21,98.855,95.98,97.66,6753128,0
+WDC.US,D,20250915,000000,100.445,103.78,100,102.39,12523274,0
+WDC.US,D,20250916,000000,102.53,103.98,101.435,103.09,8734852,0
+WDC.US,D,20250917,000000,102.225,102.3968,99.72,100.94,8787619,0
+WDC.US,D,20250918,000000,102.455,106.11,102,105.15,10389065,0
+WDC.US,D,20250919,000000,105.88,107.18,105.32,106.63,11030712,0
+WDC.US,D,20250922,000000,107.21,112.83,107.21,112.41,9686251,0
+WDC.US,D,20250923,000000,112.48,113.755,109.4,110.25,7375492,0
+WDC.US,D,20250924,000000,110.835,112.81,108.91,109.69,8412662,0
+WDC.US,D,20250925,000000,106.62,108.7,106.29,107.21,8499398,0
+WDC.US,D,20250926,000000,107.47,108.06,105.42,106.88,5520034,0
+WDC.US,D,20250929,000000,112.02,118.137,111.83,116.74,14023937,0
+WDC.US,D,20250930,000000,117.805,122.5899,117.45,120.06,13861677,0
+WDC.US,D,20251001,000000,118.175,131.12,117.51,130.59,18540368,0
+WDC.US,D,20251002,000000,136.01,137.4,128.425,131.26,15306187,0
+WDC.US,D,20251003,000000,131.74,136.215,129.93,131.31,8465883,0
+WDC.US,D,20251006,000000,135,136.197,124.94,125.28,13060318,0
+WDC.US,D,20251007,000000,127.465,127.64,117.81,119.93,13674282,0
+WDC.US,D,20251008,000000,120.77,123.3,119.4125,121.18,7191700,0
+WDC.US,D,20251009,000000,119.78,120.84,118,119.7,6234317,0
+WDC.US,D,20251010,000000,120,121.945,115.03,115.42,7046192,0
+WDC.US,D,20251013,000000,122.25,122.56,116.01,118.86,8388922,0
+WDC.US,D,20251014,000000,116.11,117.2799,112.5201,113.13,7844193,0
+WDC.US,D,20251015,000000,116.7,120.64,113.5,120.44,9943256,0
+WDC.US,D,20251016,000000,123.27,130.4,122.4034,125.92,13878591,0
+WDC.US,D,20251017,000000,124.87,129.121,123.4501,126.2,6868360,0
+WDC.US,D,20251020,000000,128.94,132,119.85,121.53,10172198,0
+WDC.US,D,20251021,000000,121.47,121.99,119.6,121.41,4594429,0
+WDC.US,D,20251022,000000,121.17,125.12,117.23,120.47,9033809,0
+WDC.US,D,20251023,000000,121.95,126.72,121.715,125.72,7263499,0
+WDC.US,D,20251024,000000,129.4,133.54,129.03,129.43,6546406,0
+WDC.US,D,20251027,000000,133,133.1,123.22,126.67,7249286,0
+WDC.US,D,20251028,000000,126.7,126.82,121.85,124.92,7031914,0
+WDC.US,D,20251029,000000,131.43,145.68,131.25,141.38,18267279,0
+WDC.US,D,20251030,000000,137.755,141.997,135.01,138.13,13870670,0
+WDC.US,D,20251031,000000,155.5,157.65,140.15,150.21,20139877,0
+WDC.US,D,20251103,000000,152.07,160.21,148.05,158.02,13275428,0
+WDC.US,D,20251104,000000,151.34,155.18,150.02,152.18,8870901,0
+WDC.US,D,20251105,000000,153.2,165.39,152.98,160.1,9749041,0
+WDC.US,D,20251106,000000,159.99,167.5,159.8,163.6,8419228,0
+WDC.US,D,20251107,000000,159.76,163.24,152.81,162.955,9652820,0
+WDC.US,D,20251110,000000,169.97,176.2257,169.32,174.22,11230739,0
+WDC.US,D,20251111,000000,171.55,178.45,169.64,169.99,9244008,0
+WDC.US,D,20251112,000000,169.73,175.62,165.03,166.11,9868282,0
+WDC.US,D,20251113,000000,162.45,164.8823,154.775,157.16,10238583,0
+WDC.US,D,20251114,000000,150.58,161.68,150.08,157.83,9677838,0
+WDC.US,D,20251117,000000,155.505,167.49,155.505,162.45,8774234,0
+WDC.US,D,20251118,000000,158.355,161.32,150.75,152.86,9321346,0
+WDC.US,D,20251119,000000,152.86,156.6358,150.08,153.97,6499050,0
+WDC.US,D,20251120,000000,162.679,163.78,137.6314,140.23,11373603,0
+WDC.US,D,20251121,000000,140.535,141.491,132.43,139.19,11191147,0
+WDC.US,D,20251124,000000,142.545,152.7038,142.545,150.93,10818359,0
+WDC.US,D,20251125,000000,150,156.01,147.7,155.41,5467674,0
+WDC.US,D,20251126,000000,156.98,161.3099,156.36,157.74,4853810,0
+WDC.US,D,20251128,000000,160,163.67,156.79,163.33,3232095,0
+WDC.US,D,20251201,000000,160.2,165.25,157.23,163.54,7882228,0
+WDC.US,D,20251202,000000,167,169.72,156.27,159.99,7657422,0
+WDC.US,D,20251203,000000,159.52,159.545,151.42,155.59,6756420,0
+WDC.US,D,20251204,000000,154.91,161.53,153.0101,161,6303310,0
+WDC.US,D,20251205,000000,162,169.47,162,168.89,5815322,0
+WDC.US,D,20251208,000000,170.93,173,166.75,169.78,4272221,0
+WDC.US,D,20251209,000000,169.7,171.8452,166.88,169.54,3709875,0
+WDC.US,D,20251210,000000,169.705,182.47,168.9044,181.95,7966039,0
+WDC.US,D,20251211,000000,176.815,188.77,173.446,187.2,7468934,0
+WDC.US,D,20251212,000000,184.34,185.82,170.02,176.34,9677928,0
+WDC.US,D,20251215,000000,178.29,180.98,171.82,172.04,5781864,0
+WDC.US,D,20251216,000000,172.08,177.38,170.744,174.575,5857022,0
+WDC.US,D,20251217,000000,179.9,181.6675,165.4699,166.26,6693053,0
+WDC.US,D,20251218,000000,174.8,181.4899,174.4264,175.01,9147140,0
+WDC.US,D,20251219,000000,176.83,185.27,175.68,181.08,36269615,0
+WDC.US,D,20251222,000000,186.465,187.18,171.849,176.76,8685192,0
+WDC.US,D,20251223,000000,175.52,178.4,174.5,178.25,3721139,0
+WDC.US,D,20251224,000000,179.205,182.55,177.775,179.56,3067019,0
+WDC.US,D,20251226,000000,182.31,182.52,178.185,181.54,3351619,0
+WDC.US,D,20251229,000000,179,184.7699,176.7,179.68,3906335,0
+WDC.US,D,20251230,000000,180.27,181.46,175.2626,176.06,6007987,0
+WDC.US,D,20251231,000000,176.77,177,171.26,172.27,3552242,0
+WDC.US,D,20260102,000000,177.2,187.77,176.7001,187.7,6808344,0
+WDC.US,D,20260105,000000,193.17,195.86,182.8,187.88,9826728,0
+WDC.US,D,20260106,000000,189.615,221.23,188.355,219.38,17178444,0
+WDC.US,D,20260107,000000,211.985,212.8544,195.12,199.88,14305026,0
+WDC.US,D,20260108,000000,200.51,200.8999,180.7,187.68,11902258,0
+WDC.US,D,20260109,000000,187.85,200.92,186,200.46,9887711,0
+WDC.US,D,20260112,000000,193.5,213.43,193.5,212.14,7465393,0
+WDC.US,D,20260113,000000,209.26,218,208.48,214,6485646,0
+WDC.US,D,20260114,000000,214,218.52,210.14,215,5611894,0
+WDC.US,D,20260115,000000,223.9,230.48,221,222.1,7536185,0
+WDC.US,D,20260116,000000,228.79,229.99,216.83,221.51,8972805,0
+WDC.US,D,20260120,000000,220.8,230.27,220,222.97,7125440,0
+WDC.US,D,20260121,000000,228.005,244.9,226.1,241.9,9447057,0
+WDC.US,D,20260122,000000,246.71,247.9355,228.35,243.29,8926901,0
+WDC.US,D,20260123,000000,240.75,243.25,232.2,236.39,6115703,0
+WDC.US,D,20260126,000000,236.1,250.44,234.3186,240.85,7128274,0
+WDC.US,D,20260127,000000,244.09,256.5,243.7,252.66,7483024,0
+WDC.US,D,20260128,000000,263.45,284,260.7998,279.7,16090469,0
+WDC.US,D,20260129,000000,285,285.42,268.35,278.41,15770454,0
+WDC.US,D,20260130,000000,278.24,283.699,237.5793,250.23,21695142,0
+WDC.US,D,20260202,000000,243.755,275.7,241.37,270.23,16019328,0
+WDC.US,D,20260203,000000,279.51,296.5,271.7,290.24,15378439,0
+WDC.US,D,20260204,000000,285.365,294.9899,254.33,269.41,14795800,0
+WDC.US,D,20260205,000000,256.07,269.88,254.905,260.19,10663930,0
+WDC.US,D,20260206,000000,270.49,283.93,262,282.58,9913276,0
+WDC.US,D,20260209,000000,279.79,295.4275,271.53,285.99,8044918,0
+WDC.US,D,20260210,000000,280.03,283.82,260.7501,262.56,9560738,0
+WDC.US,D,20260211,000000,275.08,279.79,266.34,273.74,9362719,0
+WDC.US,D,20260212,000000,285,307.5,283,284.1,16651734,0
+WDC.US,D,20260213,000000,273.09,289.6629,266.46,281.58,9901705,0
+WDC.US,D,20260217,000000,277.36,288.34,272,284.11,5524169,0
+WDC.US,D,20260218,000000,289,309.8999,284.7901,296.6,12143297,0
diff --git a/daily/us/nasdaq stocks/3/wdgf.us.txt b/daily/us/nasdaq stocks/3/wdgf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef408d4491d39b1f21adb51b76d662e92645fd40
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wdgf.us.txt	
@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WDGF.US,D,20250912,000000,30.72,30.72,30.6741,30.6741,375,0
+WDGF.US,D,20250915,000000,31.06,31.06,31.0341,31.0341,389,0
+WDGF.US,D,20250916,000000,31.15,31.19,31.0788,31.0788,9021,0
+WDGF.US,D,20250917,000000,31.14,31.14,30.8225,30.8225,622,0
+WDGF.US,D,20250918,000000,30.79,30.98,30.79,30.9438,1188,0
+WDGF.US,D,20250919,000000,30.9358,30.9594,30.9358,30.9594,183,0
+WDGF.US,D,20250923,000000,31.2576,31.26,31.2535,31.255,1725,0
+WDGF.US,D,20250924,000000,31.39,31.46,31.39,31.455,675,0
+WDGF.US,D,20250925,000000,31.3,31.3,31.2697,31.2697,208,0
+WDGF.US,D,20250926,000000,31.44,31.5247,31.44,31.5247,570,0
+WDGF.US,D,20250929,000000,32.05,32.05,31.7411,31.7742,7555,0
+WDGF.US,D,20250930,000000,31.84,32.21,31.84,32.21,664,0
+WDGF.US,D,20251001,000000,31.97,32.31,31.97,32.2614,912,0
+WDGF.US,D,20251002,000000,32.41,32.52,32.41,32.4722,681,0
+WDGF.US,D,20251003,000000,32.67,32.67,32.5497,32.5497,153,0
+WDGF.US,D,20251006,000000,32.7,32.7,32.6315,32.6592,1317,0
+WDGF.US,D,20251007,000000,32.58,32.58,32.467,32.467,804,0
+WDGF.US,D,20251008,000000,32.665,32.815,32.665,32.815,727,0
+WDGF.US,D,20251009,000000,32.7,32.7,32.3395,32.3395,713,0
+WDGF.US,D,20251010,000000,31.99,31.99,31.5106,31.5106,826,0
+WDGF.US,D,20251013,000000,31.7,31.7,31.615,31.615,511,0
+WDGF.US,D,20251014,000000,31.1715,31.7632,31.1715,31.725,457,0
+WDGF.US,D,20251015,000000,31.64,31.64,31.04,31.1133,5067,0
+WDGF.US,D,20251016,000000,30.99,30.9984,30.93,30.9984,1452,0
+WDGF.US,D,20251020,000000,31.05,31.2764,31.05,31.26,1672,0
+WDGF.US,D,20251022,000000,31.25,31.25,31.22,31.22,161,0
+WDGF.US,D,20251023,000000,31.36,31.7091,31.36,31.7091,543,0
+WDGF.US,D,20251024,000000,31.73,31.7928,31.69,31.7928,280,0
+WDGF.US,D,20251027,000000,31.95,31.95,31.735,31.79,1017,0
+WDGF.US,D,20251028,000000,31.88,31.88,31.7149,31.7149,145,0
+WDGF.US,D,20251030,000000,31.36,31.36,31.275,31.275,8794,0
+WDGF.US,D,20251031,000000,31.33,31.3762,31.3299,31.3762,362,0
+WDGF.US,D,20251103,000000,31.53,31.54,31.49,31.54,604,0
+WDGF.US,D,20251104,000000,30.96,31.03,30.9265,30.9265,952,0
+WDGF.US,D,20251107,000000,30.312,30.32,30.312,30.32,480,0
+WDGF.US,D,20251110,000000,30.52,30.8321,30.52,30.8321,150,0
+WDGF.US,D,20251111,000000,30.71,30.71,30.6619,30.6619,695,0
+WDGF.US,D,20251119,000000,29.43,29.4601,29.365,29.365,3648,0
+WDGF.US,D,20251120,000000,29.47,29.47,28.96,28.9888,4921,0
+WDGF.US,D,20251121,000000,28.54,28.6173,28.54,28.6173,502,0
+WDGF.US,D,20251124,000000,28.43,28.49,28.4299,28.4544,15797,0
+WDGF.US,D,20251202,000000,28.77,28.77,28.7416,28.7555,990,0
+WDGF.US,D,20251203,000000,28.88,29.0162,28.88,29.0162,507,0
+WDGF.US,D,20251204,000000,29.5108,29.53,29.4454,29.4454,47036,0
+WDGF.US,D,20251205,000000,29.57,29.57,29.366,29.366,367,0
+WDGF.US,D,20251208,000000,29.577,29.72,29.577,29.6927,20806,0
+WDGF.US,D,20251209,000000,30,30,29.7681,29.7681,1708,0
+WDGF.US,D,20251210,000000,29.75,29.9504,29.75,29.9504,1181,0
+WDGF.US,D,20251211,000000,29.91,30.25,29.91,30.1604,2890,0
+WDGF.US,D,20251212,000000,30.17,30.26,30.01,30.055,27399,0
+WDGF.US,D,20251215,000000,30.02,30.09,30,30.025,9057,0
+WDGF.US,D,20251216,000000,29.61,29.624,29.53,29.624,27431,0
+WDGF.US,D,20251217,000000,29.66,29.75,29.33,29.38,900,0
+WDGF.US,D,20251222,000000,30.65,30.9653,30.65,30.9653,2201,0
+WDGF.US,D,20251223,000000,30.995,31.0545,30.95,31.0545,1695,0
+WDGF.US,D,20251229,000000,30.7,30.79,30.7,30.7448,1816,0
+WDGF.US,D,20251230,000000,30.835,30.9,30.7498,30.7498,1592,0
+WDGF.US,D,20251231,000000,30.65,30.65,30.5838,30.5838,292,0
+WDGF.US,D,20260102,000000,31.095,31.3341,31.095,31.3341,264,0
+WDGF.US,D,20260105,000000,32.6,32.6348,32.5694,32.6348,1935,0
+WDGF.US,D,20260106,000000,32.95,33.042,32.88,33.042,11732,0
+WDGF.US,D,20260107,000000,33.46,33.595,33.295,33.4463,3896,0
+WDGF.US,D,20260108,000000,34.145,34.22,33.62,33.6652,18813,0
+WDGF.US,D,20260109,000000,34.05,34.5741,34.05,34.5741,15844,0
+WDGF.US,D,20260112,000000,35,35.07,34.78,35.0621,21030,0
+WDGF.US,D,20260113,000000,35.37,35.37,35.0999,35.1172,32813,0
+WDGF.US,D,20260114,000000,34.9,35.3156,34.83,35.3156,10837,0
+WDGF.US,D,20260115,000000,35.36,35.53,35.305,35.5096,5462,0
+WDGF.US,D,20260116,000000,35.68,35.83,35.58,35.825,1137,0
+WDGF.US,D,20260120,000000,35.62,35.9,35.3518,35.3976,35157,0
+WDGF.US,D,20260121,000000,35.32,35.53,35.2658,35.4264,9258,0
+WDGF.US,D,20260122,000000,35.05,35.23,35.05,35.155,37751,0
+WDGF.US,D,20260123,000000,35.2101,35.41,35.2101,35.4081,2711,0
+WDGF.US,D,20260126,000000,35.1102,35.115,35.035,35.035,3189,0
+WDGF.US,D,20260127,000000,35.3219,35.7,35.3219,35.6741,9916,0
+WDGF.US,D,20260128,000000,35.73,35.73,35.38,35.6375,3451,0
+WDGF.US,D,20260129,000000,35.505,35.505,35.1,35.294,8290,0
+WDGF.US,D,20260130,000000,35.095,35.1,34.8,34.9128,6651,0
+WDGF.US,D,20260202,000000,34.5,34.62,34.5,34.5721,805,0
+WDGF.US,D,20260203,000000,34.99,35.14,34.8,35.1023,8098,0
+WDGF.US,D,20260204,000000,34.66,34.66,33.75,33.9277,23443,0
+WDGF.US,D,20260205,000000,33.47,33.75,33.1913,33.1913,12070,0
+WDGF.US,D,20260206,000000,33.7,34.1158,33.7,34.1158,1130,0
+WDGF.US,D,20260209,000000,34.35,34.84,34.35,34.7635,3871,0
+WDGF.US,D,20260210,000000,34.325,34.36,34.2371,34.2371,1967,0
+WDGF.US,D,20260211,000000,33.8501,33.93,33.7756,33.7756,2743,0
+WDGF.US,D,20260212,000000,34.1189,34.15,33.65,33.6857,9025,0
+WDGF.US,D,20260213,000000,34.08,34.21,34.08,34.0884,1776,0
+WDGF.US,D,20260217,000000,34.04,34.43,34.04,34.328,2080,0
+WDGF.US,D,20260218,000000,35.04,35.119,34.915,34.915,2628,0
diff --git a/daily/us/nasdaq stocks/3/wen.us.txt b/daily/us/nasdaq stocks/3/wen.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..240dbfb52775e6cd3989fba55e480654e539fce4
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wen.us.txt	
@@ -0,0 +1,10800 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEN.US,D,19830406,000000,0.513194,0.521046,0.505539,0.505539,1627011.5216114,0
+WEN.US,D,19830407,000000,0.513194,0.513194,0.505539,0.513194,1521724.3141785,0
+WEN.US,D,19830408,000000,0.528799,0.528799,0.521046,0.528799,1783954.4978233,0
+WEN.US,D,19830411,000000,0.528799,0.559715,0.528799,0.559715,8540316.5091125,0
+WEN.US,D,19830412,000000,0.559715,0.559715,0.552157,0.559715,5288282.3816177,0
+WEN.US,D,19830413,000000,0.559715,0.575417,0.559715,0.567468,3973167.896702,0
+WEN.US,D,19830414,000000,0.567468,0.575417,0.559715,0.559715,7322546.8145711,0
+WEN.US,D,19830415,000000,0.567468,0.567468,0.559715,0.559715,2538852.9644641,0
+WEN.US,D,19830418,000000,0.559715,0.559715,0.544503,0.559715,3172572.2571721,0
+WEN.US,D,19830419,000000,0.552157,0.559715,0.544503,0.544503,1863411.2735874,0
+WEN.US,D,19830420,000000,0.544503,0.552157,0.544503,0.544503,1366768.215871,0
+WEN.US,D,19830421,000000,0.552157,0.552157,0.528799,0.536651,2703742.4333817,0
+WEN.US,D,19830422,000000,0.544503,0.544503,0.528799,0.536651,1706474.410846,0
+WEN.US,D,19830425,000000,0.521046,0.528799,0.513194,0.521046,2997753.4932912,0
+WEN.US,D,19830426,000000,0.521046,0.536651,0.513194,0.528799,2763334.505749,0
+WEN.US,D,19830427,000000,0.544503,0.544503,0.536651,0.536651,4225460.6340897,0
+WEN.US,D,19830428,000000,0.552157,0.559715,0.544503,0.552157,2193182.0601288,0
+WEN.US,D,19830429,000000,0.559715,0.559715,0.552157,0.552157,3236146.236642,0
+WEN.US,D,19830502,000000,0.544503,0.552157,0.536651,0.544503,2437536.4561046,0
+WEN.US,D,19830503,000000,0.544503,0.552157,0.536651,0.552157,3057352.6980406,0
+WEN.US,D,19830504,000000,0.559715,0.559715,0.552157,0.552157,2332249.2486717,0
+WEN.US,D,19830505,000000,0.559715,0.559715,0.552157,0.552157,3261970.5548404,0
+WEN.US,D,19830506,000000,0.559715,0.583466,0.559715,0.575417,4336712.5508828,0
+WEN.US,D,19830509,000000,0.575417,0.575417,0.567468,0.575417,3585783.7644039,0
+WEN.US,D,19830510,000000,0.567468,0.575417,0.567468,0.575417,4704228.9230489,0
+WEN.US,D,19830511,000000,0.583466,0.583466,0.567468,0.575417,2811014.4808957,0
+WEN.US,D,19830512,000000,0.575417,0.575417,0.552157,0.559715,3013647.4976146,0
+WEN.US,D,19830513,000000,0.559715,0.559715,0.544503,0.552157,2270665.2038413,0
+WEN.US,D,19830516,000000,0.544503,0.544503,0.536651,0.544503,2089883.7684238,0
+WEN.US,D,19830517,000000,0.544503,0.552157,0.536651,0.536651,2316359.3199953,0
+WEN.US,D,19830518,000000,0.544503,0.552157,0.536651,0.536651,3532146.2122792,0
+WEN.US,D,19830519,000000,0.536651,0.536651,0.513194,0.521046,3643394.0534254,0
+WEN.US,D,19830520,000000,0.513194,0.536651,0.505539,0.528799,2898422.8439244,0
+WEN.US,D,19830523,000000,0.521046,0.544503,0.521046,0.544503,2600438.0282062,0
+WEN.US,D,19830524,000000,0.544503,0.544503,0.536651,0.544503,2276622.7808193,0
+WEN.US,D,19830525,000000,0.544503,0.544503,0.528799,0.536651,1770044.314669,0
+WEN.US,D,19830526,000000,0.536651,0.536651,0.528799,0.528799,1799843.4075879,0
+WEN.US,D,19830527,000000,0.536651,0.567468,0.536651,0.567468,5987560.4938765,0
+WEN.US,D,19830531,000000,0.559715,0.567468,0.544503,0.552157,2419654.5549651,0
+WEN.US,D,19830601,000000,0.552157,0.559715,0.544503,0.552157,2916300.6694169,0
+WEN.US,D,19830602,000000,0.559715,0.559715,0.544503,0.552157,1859441.5934256,0
+WEN.US,D,19830603,000000,0.552157,0.559715,0.552157,0.559715,1809775.7592864,0
+WEN.US,D,19830606,000000,0.559715,0.575417,0.559715,0.567468,2586530.9017872,0
+WEN.US,D,19830607,000000,0.559715,0.567468,0.552157,0.552157,1762095.7841398,0
+WEN.US,D,19830608,000000,0.544503,0.552157,0.544503,0.552157,1277375.0127614,0
+WEN.US,D,19830609,000000,0.552157,0.552157,0.536651,0.544503,1793880.7360513,0
+WEN.US,D,19830610,000000,0.544503,0.552157,0.536651,0.536651,1615089.2352733,0
+WEN.US,D,19830613,000000,0.544503,0.552157,0.544503,0.552157,1825666.7068746,0
+WEN.US,D,19830614,000000,0.552157,0.552157,0.544503,0.552157,2244841.9045548,0
+WEN.US,D,19830615,000000,0.544503,0.552157,0.544503,0.552157,1587279.0580823,0
+WEN.US,D,19830616,000000,0.552157,0.552157,0.536651,0.536651,2155442.5879747,0
+WEN.US,D,19830617,000000,0.536651,0.536651,0.521046,0.521046,4102293.5633408,0
+WEN.US,D,19830620,000000,0.521046,0.521046,0.513194,0.521046,3377193.1707071,0
+WEN.US,D,19830621,000000,0.528799,0.544503,0.513194,0.536651,4602912.4146896,0
+WEN.US,D,19830622,000000,0.544503,0.552157,0.536651,0.552157,2393836.3502373,0
+WEN.US,D,19830623,000000,0.552157,0.559715,0.552157,0.559715,2159419.4005187,0
+WEN.US,D,19830624,000000,0.559715,0.559715,0.552157,0.552157,1231680.8966074,0
+WEN.US,D,19830627,000000,0.552157,0.552157,0.528799,0.536651,1456162.4378923,0
+WEN.US,D,19830628,000000,0.528799,0.559715,0.521046,0.521046,1114471.4028363,0
+WEN.US,D,19830629,000000,0.497688,0.505539,0.489591,0.505539,8452911.2028191,0
+WEN.US,D,19830630,000000,0.505539,0.521046,0.505539,0.513194,3704973.0036971,0
+WEN.US,D,19830701,000000,0.521046,0.528799,0.513194,0.521046,1579329.5086414,0
+WEN.US,D,19830705,000000,0.505539,0.513194,0.497688,0.505539,2568655.1141181,0
+WEN.US,D,19830706,000000,0.505539,0.505539,0.497688,0.497688,2638181.5760074,0
+WEN.US,D,19830707,000000,0.497688,0.513194,0.489591,0.505539,3655312.2641165,0
+WEN.US,D,19830708,000000,0.505539,0.513194,0.497688,0.505539,1507818.2066712,0
+WEN.US,D,19830711,000000,0.505539,0.513194,0.505539,0.505539,1464108.9305981,0
+WEN.US,D,19830712,000000,0.505539,0.513194,0.497688,0.497688,1619061.9721703,0
+WEN.US,D,19830713,000000,0.489591,0.497688,0.489591,0.497688,1386634.9570914,0
+WEN.US,D,19830714,000000,0.497688,0.505539,0.497688,0.505539,776754.1235891,0
+WEN.US,D,19830715,000000,0.505539,0.505539,0.48225,0.489591,2576600.5879123,0
+WEN.US,D,19830718,000000,0.48225,0.489591,0.48225,0.489591,1634956.9954054,0
+WEN.US,D,19830719,000000,0.489591,0.497688,0.48225,0.497688,3766559.086351,0
+WEN.US,D,19830720,000000,0.505539,0.513194,0.505539,0.513194,2513027.6273541,0
+WEN.US,D,19830721,000000,0.513194,0.513194,0.497688,0.505539,2669966.5279189,0
+WEN.US,D,19830722,000000,0.497688,0.505539,0.489591,0.497688,1185989.8371886,0
+WEN.US,D,19830725,000000,0.497688,0.505539,0.489591,0.497688,1124407.8301817,0
+WEN.US,D,19830726,000000,0.505539,0.505539,0.497688,0.505539,2304434.9958338,0
+WEN.US,D,19830727,000000,0.497688,0.505539,0.48225,0.489591,4632712.5265201,0
+WEN.US,D,19830728,000000,0.48225,0.497688,0.48225,0.489591,4068523.7713483,0
+WEN.US,D,19830729,000000,0.489591,0.489591,0.48225,0.489591,921774.81346288,0
+WEN.US,D,19830801,000000,0.489591,0.489591,0.48225,0.48225,1372725.792849,0
+WEN.US,D,19830802,000000,0.48225,0.48225,0.48225,0.48225,1642902.4691996,0
+WEN.US,D,19830803,000000,0.48225,0.48225,0.466399,0.48225,4666482.3185125,0
+WEN.US,D,19830804,000000,0.48225,0.48225,0.466399,0.474359,1863411.2735874,0
+WEN.US,D,19830805,000000,0.474359,0.474359,0.459078,0.466399,2552758.0530596,0
+WEN.US,D,19830808,000000,0.466399,0.466399,0.435444,0.443296,2791147.7396753,0
+WEN.US,D,19830809,000000,0.435444,0.459078,0.435444,0.459078,1720380.5183533,0
+WEN.US,D,19830810,000000,0.474359,0.474359,0.459078,0.466399,1764081.6431325,0
+WEN.US,D,19830811,000000,0.474359,0.489591,0.474359,0.48225,1327038.8090772,0
+WEN.US,D,19830812,000000,0.474359,0.474359,0.466399,0.466399,1321074.099717,0
+WEN.US,D,19830815,000000,0.474359,0.48225,0.466399,0.48225,1827653.5847788,0
+WEN.US,D,19830816,000000,0.48225,0.48225,0.474359,0.474359,580081.7405834,0
+WEN.US,D,19830817,000000,0.466399,0.474359,0.466399,0.474359,1031035.7767046,0
+WEN.US,D,19830818,000000,0.48225,0.48225,0.474359,0.474359,1756141.263897,0
+WEN.US,D,19830819,000000,0.466399,0.474359,0.459078,0.459078,1346899.4368271,0
+WEN.US,D,19830822,000000,0.459078,0.466399,0.450892,0.459078,1050897.4233664,0
+WEN.US,D,19830823,000000,0.450892,0.459078,0.450892,0.459078,657559.78973714,0
+WEN.US,D,19830824,000000,0.450892,0.459078,0.443296,0.443296,1009182.1575799,0
+WEN.US,D,19830825,000000,0.443296,0.443296,0.435444,0.443296,1932945.8867707,0
+WEN.US,D,19830826,000000,0.443296,0.450892,0.443296,0.450892,1636943.8733098,0
+WEN.US,D,19830829,000000,0.459078,0.459078,0.443296,0.443296,1082687.4698365,0
+WEN.US,D,19830830,000000,0.450892,0.459078,0.443296,0.459078,1799843.4075879,0
+WEN.US,D,19830831,000000,0.459078,0.466399,0.459078,0.466399,2026312.845689,0
+WEN.US,D,19830901,000000,0.466399,0.474359,0.459078,0.459078,1259494.1305336,0
+WEN.US,D,19830902,000000,0.459078,0.459078,0.450892,0.459078,1774016.0326544,0
+WEN.US,D,19830906,000000,0.466399,0.48225,0.459078,0.48225,1923009.4594252,0
+WEN.US,D,19830907,000000,0.48225,0.489591,0.459078,0.489591,1668730.8630449,0
+WEN.US,D,19830908,000000,0.489591,0.489591,0.48225,0.48225,3637434.438624,0
+WEN.US,D,19830909,000000,0.48225,0.48225,0.474359,0.474359,540347.23923084,0
+WEN.US,D,19830912,000000,0.48225,0.489591,0.474359,0.474359,1356833.826349,0
+WEN.US,D,19830913,000000,0.48225,0.48225,0.459078,0.474359,1547545.5756415,0
+WEN.US,D,19830914,000000,0.474359,0.474359,0.466399,0.466399,1038979.2126752,0
+WEN.US,D,19830915,000000,0.466399,0.474359,0.466399,0.466399,1358821.7231651,0
+WEN.US,D,19830916,000000,0.466399,0.466399,0.450892,0.459078,2417672.7716194,0
+WEN.US,D,19830919,000000,0.459078,0.466399,0.459078,0.466399,1869372.9262124,0
+WEN.US,D,19830920,000000,0.459078,0.474359,0.459078,0.466399,3720867.0080204,0
+WEN.US,D,19830921,000000,0.466399,0.474359,0.459078,0.466399,3526183.5407427,0
+WEN.US,D,19830922,000000,0.459078,0.466399,0.459078,0.459078,1708462.3076621,0
+WEN.US,D,19830923,000000,0.466399,0.466399,0.459078,0.466399,3184495.5624219,0
+WEN.US,D,19830926,000000,0.466399,0.466399,0.459078,0.466399,3275874.6245241,0
+WEN.US,D,19830927,000000,0.466399,0.466399,0.459078,0.459078,2058100.8543357,0
+WEN.US,D,19830928,000000,0.466399,0.466399,0.459078,0.459078,1007195.2796754,0
+WEN.US,D,19830929,000000,0.459078,0.459078,0.450892,0.450892,2008436.0391082,0
+WEN.US,D,19830930,000000,0.459078,0.459078,0.450892,0.450892,3488438.9740298,0
+WEN.US,D,19831003,000000,0.459078,0.459078,0.443296,0.450892,1378686.426562,0
+WEN.US,D,19831004,000000,0.450892,0.466399,0.443296,0.459078,3496386.4856473,0
+WEN.US,D,19831005,000000,0.466399,0.513194,0.466399,0.513194,5828630.6397602,0
+WEN.US,D,19831006,000000,0.505539,0.513194,0.489591,0.505539,2286557.1703412,0
+WEN.US,D,19831007,000000,0.505539,0.505539,0.497688,0.505539,2193182.0601288,0
+WEN.US,D,19831010,000000,0.505539,0.536651,0.497688,0.528799,5538594.3545714,0
+WEN.US,D,19831011,000000,0.528799,0.536651,0.513194,0.521046,2479252.7408029,0
+WEN.US,D,19831012,000000,0.521046,0.528799,0.513194,0.521046,2157425.3902321,0
+WEN.US,D,19831013,000000,0.521046,0.521046,0.513194,0.521046,1607142.7425674,0
+WEN.US,D,19831014,000000,0.521046,0.521046,0.513194,0.521046,1462126.1283407,0
+WEN.US,D,19831017,000000,0.521046,0.521046,0.521046,0.521046,1654820.6798907,0
+WEN.US,D,19831018,000000,0.513194,0.521046,0.505539,0.505539,1450209.9554732,0
+WEN.US,D,19831019,000000,0.497688,0.505539,0.497688,0.497688,1607142.7425674,0
+WEN.US,D,19831020,000000,0.497688,0.521046,0.497688,0.521046,1559465.8241561,0
+WEN.US,D,19831021,000000,0.513194,0.528799,0.513194,0.528799,3557969.5115658,0
+WEN.US,D,19831024,000000,0.513194,0.536651,0.513194,0.536651,2141536.4804674,0
+WEN.US,D,19831025,000000,0.536651,0.552157,0.528799,0.544503,8081418.018109,0
+WEN.US,D,19831026,000000,0.536651,0.544503,0.528799,0.528799,4743958.3298428,0
+WEN.US,D,19831027,000000,0.521046,0.544503,0.521046,0.536651,1915060.9288959,0
+WEN.US,D,19831028,000000,0.536651,0.544503,0.521046,0.528799,1424379.5238044,0
+WEN.US,D,19831031,000000,0.528799,0.528799,0.521046,0.521046,1279358.8339304,0
+WEN.US,D,19831101,000000,0.528799,0.528799,0.521046,0.528799,1416434.0500102,0
+WEN.US,D,19831102,000000,0.536651,0.544503,0.528799,0.536651,2423626.2729505,0
+WEN.US,D,19831103,000000,0.536651,0.552157,0.528799,0.552157,6146482.1966987,0
+WEN.US,D,19831104,000000,0.552157,0.575417,0.544503,0.575417,14531856.872268,0
+WEN.US,D,19831107,000000,0.567468,0.575417,0.536651,0.552157,2087898.9283428,0
+WEN.US,D,19831108,000000,0.559715,0.575417,0.552157,0.567468,6319319.177234,0
+WEN.US,D,19831109,000000,0.583466,0.590924,0.575417,0.583466,5020093.602083,0
+WEN.US,D,19831110,000000,0.583466,0.583466,0.567468,0.575417,2324300.7181424,0
+WEN.US,D,19831111,000000,0.575417,0.629986,0.575417,0.614283,8359537.1115185,0
+WEN.US,D,19831114,000000,0.614283,0.614283,0.598678,0.606726,6756368.1247597,0
+WEN.US,D,19831115,000000,0.606726,0.606726,0.590924,0.590924,2244841.9045548,0
+WEN.US,D,19831116,000000,0.606726,0.614283,0.598678,0.598678,5331989.6198673,0
+WEN.US,D,19831117,000000,0.583466,0.598678,0.575417,0.583466,2646131.1254484,0
+WEN.US,D,19831118,000000,0.583466,0.590924,0.583466,0.590924,2296491.5598631,0
+WEN.US,D,19831121,000000,0.606726,0.614283,0.606726,0.614283,7491403.9258271,0
+WEN.US,D,19831122,000000,0.614283,0.614283,0.606726,0.614283,5109486.8051927,0
+WEN.US,D,19831123,000000,0.614283,0.622232,0.614283,0.614283,8023809.766911,0
+WEN.US,D,19831125,000000,0.614283,0.637739,0.614283,0.637739,3943366.7659597,0
+WEN.US,D,19831128,000000,0.65305,0.65305,0.622232,0.629986,4453917.969007,0
+WEN.US,D,19831129,000000,0.629986,0.645395,0.614283,0.629986,10300430.509907,0
+WEN.US,D,19831130,000000,0.637739,0.637739,0.622232,0.622232,4837332.4211434,0
+WEN.US,D,19831201,000000,0.614283,0.629986,0.614283,0.629986,5272392.4529412,0
+WEN.US,D,19831202,000000,0.629986,0.629986,0.622232,0.629986,3607629.2322347,0
+WEN.US,D,19831205,000000,0.622232,0.629986,0.622232,0.629986,1714416.827905,0
+WEN.US,D,19831206,000000,0.637739,0.637739,0.622232,0.629986,5055850.2719798,0
+WEN.US,D,19831207,000000,0.637739,0.637739,0.622232,0.629986,2560704.5457655,0
+WEN.US,D,19831208,000000,0.622232,0.660803,0.622232,0.65305,8756852.5766035,0
+WEN.US,D,19831209,000000,0.645395,0.65305,0.637739,0.645395,8115190.8668367,0
+WEN.US,D,19831212,000000,0.645395,0.645395,0.629986,0.637739,2125639.4194088,0
+WEN.US,D,19831213,000000,0.637739,0.637739,0.614283,0.622232,1591254.8517147,0
+WEN.US,D,19831214,000000,0.629986,0.629986,0.614283,0.622232,3498370.3068164,0
+WEN.US,D,19831215,000000,0.614283,0.622232,0.614283,0.614283,2332249.2486717,0
+WEN.US,D,19831216,000000,0.614283,0.614283,0.614283,0.614283,1529666.7312372,0
+WEN.US,D,19831219,000000,0.614283,0.629986,0.614283,0.622232,3472544.9697064,0
+WEN.US,D,19831220,000000,0.622232,0.629986,0.614283,0.622232,2461374.9153104,0
+WEN.US,D,19831221,000000,0.614283,0.629986,0.614283,0.629986,1587279.0580823,0
+WEN.US,D,19831222,000000,0.629986,0.637739,0.622232,0.622232,5083663.5059061,0
+WEN.US,D,19831223,000000,0.614283,0.622232,0.614283,0.614283,1541586.9797519,0
+WEN.US,D,19831227,000000,0.614283,0.614283,0.614283,0.614283,800596.65844177,0
+WEN.US,D,19831228,000000,0.622232,0.622232,0.614283,0.614283,1529666.7312372,0
+WEN.US,D,19831229,000000,0.614283,0.622232,0.614283,0.622232,1883280.0526314,0
+WEN.US,D,19831230,000000,0.614283,0.629986,0.614283,0.629986,1440273.5281277,0
+WEN.US,D,19840103,000000,0.629986,0.629986,0.622232,0.622232,1358821.7231651,0
+WEN.US,D,19840104,000000,0.629986,0.637739,0.614283,0.637739,2443496.070906,0
+WEN.US,D,19840105,000000,0.645395,0.65305,0.637739,0.637739,8297960.1990704,0
+WEN.US,D,19840106,000000,0.645395,0.645395,0.629986,0.637739,5618056.2248943,0
+WEN.US,D,19840109,000000,0.637739,0.645395,0.614283,0.637739,7084151.0144851,0
+WEN.US,D,19840110,000000,0.637739,0.645395,0.629986,0.637739,3146744.8822385,0
+WEN.US,D,19840111,000000,0.629986,0.637739,0.622232,0.622232,3381164.8886923,0
+WEN.US,D,19840112,000000,0.622232,0.629986,0.614283,0.622232,1533637.4303107,0
+WEN.US,D,19840113,000000,0.622232,0.629986,0.614283,0.614283,1982613.7587333,0
+WEN.US,D,19840116,000000,0.614283,0.614283,0.614283,0.614283,2703742.4333817,0
+WEN.US,D,19840117,000000,0.614283,0.614283,0.606726,0.614283,1376702.6053929,0
+WEN.US,D,19840118,000000,0.614283,0.622232,0.614283,0.622232,2002476.4243067,0
+WEN.US,D,19840119,000000,0.614283,0.622232,0.614283,0.614283,1410473.4162971,0
+WEN.US,D,19840120,000000,0.614283,0.614283,0.606726,0.614283,1128373.4346965,0
+WEN.US,D,19840123,000000,0.614283,0.614283,0.598678,0.606726,1378686.426562,0
+WEN.US,D,19840124,000000,0.606726,0.614283,0.598678,0.614283,1080702.6297557,0
+WEN.US,D,19840125,000000,0.614283,0.622232,0.590924,0.590924,5143262.7106555,0
+WEN.US,D,19840126,000000,0.598678,0.598678,0.590924,0.590924,1702497.5983021,0
+WEN.US,D,19840127,000000,0.583466,0.590924,0.559715,0.575417,2997753.4932912,0
+WEN.US,D,19840130,000000,0.567468,0.583466,0.567468,0.567468,2276622.7808193,0
+WEN.US,D,19840131,000000,0.567468,0.575417,0.552157,0.567468,2066047.3470415,0
+WEN.US,D,19840201,000000,0.575417,0.583466,0.567468,0.575417,1561451.6831488,0
+WEN.US,D,19840202,000000,0.567468,0.583466,0.567468,0.583466,2568655.1141181,0
+WEN.US,D,19840203,000000,0.583466,0.598678,0.583466,0.583466,6621280.8054962,0
+WEN.US,D,19840206,000000,0.575417,0.583466,0.559715,0.575417,3756627.7535642,0
+WEN.US,D,19840207,000000,0.567468,0.575417,0.567468,0.575417,2769295.1394621,0
+WEN.US,D,19840208,000000,0.583466,0.583466,0.559715,0.567468,1483980.7663772,0
+WEN.US,D,19840209,000000,0.559715,0.567468,0.552157,0.559715,2115710.1244455,0
+WEN.US,D,19840210,000000,0.552157,0.559715,0.552157,0.559715,959517.34235232,0
+WEN.US,D,19840213,000000,0.559715,0.559715,0.544503,0.544503,973426.50659479,0
+WEN.US,D,19840214,000000,0.544503,0.559715,0.544503,0.552157,1666739.9094936,0
+WEN.US,D,19840215,000000,0.559715,0.575417,0.559715,0.575417,1972672.2368292,0
+WEN.US,D,19840216,000000,0.567468,0.575417,0.559715,0.567468,973426.50659479,0
+WEN.US,D,19840217,000000,0.567468,0.567468,0.559715,0.559715,1156190.7442697,0
+WEN.US,D,19840221,000000,0.567468,0.575417,0.567468,0.575417,870121.08250748,0
+WEN.US,D,19840222,000000,0.583466,0.590924,0.575417,0.590924,2403765.6452005,0
+WEN.US,D,19840223,000000,0.598678,0.598678,0.583466,0.590924,1859441.5934256,0
+WEN.US,D,19840224,000000,0.590924,0.606726,0.590924,0.606726,2407734.3064506,0
+WEN.US,D,19840227,000000,0.598678,0.598678,0.590924,0.598678,7831111.1397141,0
+WEN.US,D,19840228,000000,0.598678,0.598678,0.575417,0.575417,1911097.3622045,0
+WEN.US,D,19840229,000000,0.583466,0.590924,0.583466,0.590924,1478017.0759288,0
+WEN.US,D,19840301,000000,0.590924,0.606726,0.590924,0.598678,6365012.2744763,0
+WEN.US,D,19840302,000000,0.598678,0.606726,0.598678,0.606726,1825666.7068746,0
+WEN.US,D,19840305,000000,0.606726,0.606726,0.583466,0.590924,1797859.5864188,0
+WEN.US,D,19840306,000000,0.598678,0.598678,0.590924,0.598678,1019118.5849254,0
+WEN.US,D,19840307,000000,0.598678,0.598678,0.575417,0.583466,2260726.7386724,0
+WEN.US,D,19840308,000000,0.583466,0.590924,0.575417,0.590924,657559.78973714,0
+WEN.US,D,19840309,000000,0.590924,0.590924,0.575417,0.583466,1116459.2996524,0
+WEN.US,D,19840312,000000,0.575417,0.590924,0.575417,0.583466,1670712.6463905,0
+WEN.US,D,19840313,000000,0.590924,0.598678,0.583466,0.590924,2266690.4291209,0
+WEN.US,D,19840314,000000,0.669048,0.676408,0.65305,0.660803,1548044.842397,0
+WEN.US,D,19840315,000000,0.660803,0.676408,0.65305,0.676408,2474787.8695326,0
+WEN.US,D,19840316,000000,0.676408,0.699668,0.676408,0.676408,6168335.8158235,0
+WEN.US,D,19840319,000000,0.669048,0.676408,0.65305,0.660803,2275136.188582,0
+WEN.US,D,19840320,000000,0.660803,0.660803,0.637739,0.65305,2425615.1886784,0
+WEN.US,D,19840321,000000,0.660803,0.669048,0.65305,0.660803,2647618.7365974,0
+WEN.US,D,19840322,000000,0.660803,0.676408,0.660803,0.676408,1568909.0982166,0
+WEN.US,D,19840323,000000,0.669048,0.676408,0.669048,0.676408,1238142.8348995,0
+WEN.US,D,19840326,000000,0.669048,0.676408,0.645395,0.669048,3105031.6542755,0
+WEN.US,D,19840327,000000,0.669048,0.676408,0.669048,0.676408,1278367.4328019,0
+WEN.US,D,19840328,000000,0.676408,0.692405,0.676408,0.692405,6689818.9229919,0
+WEN.US,D,19840329,000000,0.68426,0.692405,0.676408,0.692405,3070762.5955276,0
+WEN.US,D,19840330,000000,0.676408,0.692405,0.676408,0.676408,3540089.6482498,0
+WEN.US,D,19840402,000000,0.676408,0.692405,0.676408,0.676408,2717643.4463303,0
+WEN.US,D,19840403,000000,0.676408,0.68426,0.669048,0.676408,1597213.4476043,0
+WEN.US,D,19840404,000000,0.676408,0.676408,0.637739,0.645395,7077197.9607314,0
+WEN.US,D,19840405,000000,0.645395,0.65305,0.598678,0.606726,8702723.9090174,0
+WEN.US,D,19840406,000000,0.606726,0.614283,0.598678,0.598678,6077455.001565,0
+WEN.US,D,19840409,000000,0.614283,0.622232,0.598678,0.622232,2941138.6810453,0
+WEN.US,D,19840410,000000,0.614283,0.629986,0.614283,0.629986,1904137.1760687,0
+WEN.US,D,19840411,000000,0.614283,0.629986,0.614283,0.622232,2979870.5732399,0
+WEN.US,D,19840412,000000,0.622232,0.629986,0.614283,0.629986,2276622.7808193,0
+WEN.US,D,19840413,000000,0.629986,0.645395,0.622232,0.637739,877573.40301657,0
+WEN.US,D,19840416,000000,0.637739,0.660803,0.637739,0.660803,642165.05216923,0
+WEN.US,D,19840417,000000,0.660803,0.669048,0.65305,0.660803,1421401.2447712,0
+WEN.US,D,19840418,000000,0.660803,0.660803,0.637739,0.65305,686861.65372403,0
+WEN.US,D,19840419,000000,0.645395,0.65305,0.637739,0.645395,786691.56984629,0
+WEN.US,D,19840423,000000,0.65305,0.65305,0.637739,0.645395,779236.19260196,0
+WEN.US,D,19840424,000000,0.65305,0.65305,0.637739,0.645395,986337.13732635,0
+WEN.US,D,19840425,000000,0.65305,0.660803,0.645395,0.65305,1749181.0777613,0
+WEN.US,D,19840426,000000,0.660803,0.669048,0.65305,0.660803,2787670.1938867,0
+WEN.US,D,19840427,000000,0.660803,0.660803,0.65305,0.660803,1564429.9621819,0
+WEN.US,D,19840430,000000,0.660803,0.660803,0.645395,0.65305,698777.82659164,0
+WEN.US,D,19840501,000000,0.65305,0.669048,0.645395,0.669048,1253037.2868002,0
+WEN.US,D,19840502,000000,0.669048,0.699668,0.669048,0.692405,3282333.506081,0
+WEN.US,D,19840503,000000,0.692405,0.699668,0.669048,0.669048,1522711.6396602,0
+WEN.US,D,19840504,000000,0.669048,0.68426,0.669048,0.669048,747943.3750637,0
+WEN.US,D,19840507,000000,0.669048,0.68426,0.669048,0.68426,3105031.6542755,0
+WEN.US,D,19840508,000000,0.68426,0.692405,0.676408,0.692405,3741230.9781728,0
+WEN.US,D,19840509,000000,0.692405,0.715077,0.692405,0.715077,5065788.7371488,0
+WEN.US,D,19840510,000000,0.715077,0.723222,0.707912,0.723222,5235639.287357,0
+WEN.US,D,19840511,000000,0.723222,0.723222,0.692405,0.692405,1880296.6790395,0
+WEN.US,D,19840514,000000,0.68426,0.692405,0.676408,0.692405,2044192.709005,0
+WEN.US,D,19840515,000000,0.692405,0.707912,0.692405,0.692405,3365773.2078597,0
+WEN.US,D,19840516,000000,0.699668,0.707912,0.692405,0.699668,2215535.9649208,0
+WEN.US,D,19840517,000000,0.692405,0.699668,0.68426,0.692405,943130.18474397,0
+WEN.US,D,19840518,000000,0.68426,0.692405,0.676408,0.68426,955051.45217031,0
+WEN.US,D,19840521,000000,0.68426,0.699668,0.68426,0.692405,2220012.0442203,0
+WEN.US,D,19840522,000000,0.692405,0.699668,0.669048,0.676408,2014396.6728214,0
+WEN.US,D,19840523,000000,0.68426,0.699668,0.676408,0.692405,2331747.9440927,0
+WEN.US,D,19840524,000000,0.692405,0.699668,0.669048,0.676408,1692568.3033388,0
+WEN.US,D,19840525,000000,0.676408,0.676408,0.669048,0.669048,1556982.7362315,0
+WEN.US,D,19840529,000000,0.669048,0.676408,0.65305,0.660803,1753656.138149,0
+WEN.US,D,19840530,000000,0.660803,0.68426,0.65305,0.676408,3522209.7849338,0
+WEN.US,D,19840531,000000,0.692405,0.699668,0.68426,0.699668,1893711.6710852,0
+WEN.US,D,19840601,000000,0.699668,0.715077,0.699668,0.707912,3636937.2096921,0
+WEN.US,D,19840604,000000,0.723222,0.73078,0.707912,0.715077,3414937.73742,0
+WEN.US,D,19840605,000000,0.715077,0.723222,0.68426,0.707912,3030527.8085079,0
+WEN.US,D,19840606,000000,0.715077,0.73078,0.715077,0.73078,4340183.9832009,0
+WEN.US,D,19840607,000000,0.73078,0.754335,0.73078,0.746483,7896668.9403531,0
+WEN.US,D,19840608,000000,0.754335,0.754335,0.739023,0.746483,3669712.5438205,0
+WEN.US,D,19840611,000000,0.754335,0.754335,0.723222,0.73078,2801078.0535503,0
+WEN.US,D,19840612,000000,0.73078,0.73078,0.707912,0.73078,2573114.8908297,0
+WEN.US,D,19840613,000000,0.73078,0.746483,0.73078,0.739023,1814744.9918709,0
+WEN.US,D,19840614,000000,0.746483,0.746483,0.723222,0.73078,2233413.7904133,0
+WEN.US,D,19840615,000000,0.73078,0.739023,0.73078,0.73078,2492667.7328486,0
+WEN.US,D,19840618,000000,0.73078,0.769645,0.715077,0.762284,4372966.4497115,0
+WEN.US,D,19840619,000000,0.778085,0.808804,0.769645,0.769645,3745697.8872666,0
+WEN.US,D,19840620,000000,0.778085,0.793493,0.754335,0.793493,2436045.7882205,0
+WEN.US,D,19840621,000000,0.793493,0.808804,0.778085,0.80056,5286295.5037133,0
+WEN.US,D,19840622,000000,0.80056,0.824114,0.793493,0.808804,5645370.192065,0
+WEN.US,D,19840625,000000,0.816558,0.832162,0.80056,0.816558,3872342.5038041,0
+WEN.US,D,19840626,000000,0.808804,0.808804,0.785152,0.785152,1768552.6278731,0
+WEN.US,D,19840627,000000,0.793493,0.80056,0.778085,0.785152,2380923.6816822,0
+WEN.US,D,19840628,000000,0.793493,0.80056,0.778085,0.793493,2214048.3537719,0
+WEN.US,D,19840629,000000,0.793493,0.80056,0.778085,0.778085,2269173.5170454,0
+WEN.US,D,19840702,000000,0.778085,0.816558,0.778085,0.808804,2576098.2644215,0
+WEN.US,D,19840703,000000,0.816558,0.816558,0.808804,0.816558,1680651.1115595,0
+WEN.US,D,19840705,000000,0.816558,0.816558,0.793493,0.808804,2409228.0310699,0
+WEN.US,D,19840706,000000,0.808804,0.808804,0.793493,0.80056,1314123.0837868,0
+WEN.US,D,19840709,000000,0.816558,0.816558,0.793493,0.80056,3304679.2595791,0
+WEN.US,D,19840710,000000,0.80056,0.808804,0.793493,0.80056,4673929.5444629,0
+WEN.US,D,19840711,000000,0.793493,0.793493,0.785152,0.785152,1551026.1781653,0
+WEN.US,D,19840712,000000,0.785152,0.785152,0.754335,0.754335,4508546.9222602,0
+WEN.US,D,19840713,000000,0.769645,0.785152,0.762284,0.778085,2491176.0460527,0
+WEN.US,D,19840716,000000,0.769645,0.793493,0.762284,0.785152,1905628.8628646,0
+WEN.US,D,19840717,000000,0.785152,0.816558,0.778085,0.816558,4539840.7587103,0
+WEN.US,D,19840718,000000,0.816558,0.824114,0.808804,0.816558,4638173.8934779,0
+WEN.US,D,19840719,000000,0.816558,0.824114,0.793493,0.816558,2665497.5810016,0
+WEN.US,D,19840720,000000,0.816558,0.824114,0.80056,0.808804,1343921.1577939,0
+WEN.US,D,19840723,000000,0.80056,0.816558,0.778085,0.80056,3292759.0110645,0
+WEN.US,D,19840724,000000,0.80056,0.808804,0.778085,0.785152,1770044.314669,0
+WEN.US,D,19840725,000000,0.778085,0.808804,0.762284,0.793493,2549280.507271,0
+WEN.US,D,19840726,000000,0.793493,0.808804,0.793493,0.80056,1577842.9164041,0
+WEN.US,D,19840727,000000,0.808804,0.839915,0.80056,0.816558,4989800.3369675,0
+WEN.US,D,19840730,000000,0.824114,0.824114,0.80056,0.808804,1567416.3925089,0
+WEN.US,D,19840731,000000,0.808804,0.824114,0.808804,0.816558,4323798.863416,0
+WEN.US,D,19840801,000000,0.832162,0.84767,0.832162,0.839915,7668702.7208974,0
+WEN.US,D,19840802,000000,0.84767,0.871125,0.84767,0.871125,9365747.1035357,0
+WEN.US,D,19840803,000000,0.90214,0.909696,0.871125,0.894188,17849450.838226,0
+WEN.US,D,19840806,000000,0.909696,0.932957,0.878584,0.917645,16448910.792539,0
+WEN.US,D,19840807,000000,0.917645,0.932957,0.909696,0.932957,7275358.9737978,0
+WEN.US,D,19840808,000000,0.917645,0.9254,0.894188,0.894188,3730799.3597189,0
+WEN.US,D,19840809,000000,0.886828,0.917645,0.886828,0.894188,5137299.0202072,0
+WEN.US,D,19840810,000000,0.917645,0.917645,0.894188,0.90214,5329504.494119,0
+WEN.US,D,19840813,000000,0.90214,0.917645,0.894188,0.917645,2784690.8959418,0
+WEN.US,D,19840814,000000,0.917645,0.917645,0.894188,0.90214,2491176.0460527,0
+WEN.US,D,19840815,000000,0.90214,0.917645,0.894188,0.90214,1513776.8025609,0
+WEN.US,D,19840816,000000,0.894188,0.917645,0.894188,0.917645,2841308.764923,0
+WEN.US,D,19840817,000000,0.917645,0.9254,0.90214,0.909696,2208085.6822352,0
+WEN.US,D,19840820,000000,0.909696,0.917645,0.90214,0.909696,1242607.7061697,0
+WEN.US,D,19840821,000000,0.917645,0.9254,0.917645,0.917645,4761839.2120706,0
+WEN.US,D,19840822,000000,0.9254,0.9254,0.909696,0.909696,2722113.4121592,0
+WEN.US,D,19840823,000000,0.917645,0.9254,0.909696,0.9254,1598702.0776649,0
+WEN.US,D,19840824,000000,0.9254,0.9254,0.917645,0.917645,2160409.7827355,0
+WEN.US,D,19840827,000000,0.917645,0.9254,0.909696,0.9254,1887750.0184603,0
+WEN.US,D,19840828,000000,0.9254,0.9254,0.917645,0.917645,1023586.5129307,0
+WEN.US,D,19840829,000000,0.917645,0.917645,0.909696,0.917645,1294754.5904101,0
+WEN.US,D,19840830,000000,0.917645,0.917645,0.909696,0.909696,1183007.4825085,0
+WEN.US,D,19840831,000000,0.909696,0.917645,0.909696,0.909696,825428.55659966,0
+WEN.US,D,19840904,000000,0.90214,0.909696,0.894188,0.90214,1284321.9530445,0
+WEN.US,D,19840905,000000,0.894188,0.90214,0.84767,0.871125,4586023.9525022,0
+WEN.US,D,19840906,000000,0.871125,0.886828,0.871125,0.878584,1957778.8038402,0
+WEN.US,D,19840907,000000,0.894188,0.894188,0.871125,0.886828,1826660.1458267,0
+WEN.US,D,19840910,000000,0.886828,0.886828,0.871125,0.886828,2018862.5630034,0
+WEN.US,D,19840911,000000,0.886828,0.90214,0.886828,0.894188,1551026.1781653,0
+WEN.US,D,19840912,000000,0.878584,0.894188,0.871125,0.878584,2447966.0367351,0
+WEN.US,D,19840913,000000,0.871125,0.894188,0.871125,0.894188,1856462.2954808,0
+WEN.US,D,19840914,000000,0.90214,0.90214,0.886828,0.894188,2036744.4641428,0
+WEN.US,D,19840917,000000,0.917645,0.917645,0.894188,0.909696,4778226.3696788,0
+WEN.US,D,19840918,000000,0.909696,0.932957,0.909696,0.917645,3689081.0371972,0
+WEN.US,D,19840919,000000,0.917645,0.9254,0.894188,0.90214,2017378.0085897,0
+WEN.US,D,19840920,000000,0.90214,0.909696,0.894188,0.894188,1452687.948839,0
+WEN.US,D,19840921,000000,0.90214,0.917645,0.894188,0.90214,1822191.1989094,0
+WEN.US,D,19840924,000000,0.90214,0.909696,0.871125,0.878584,2030781.7926063,0
+WEN.US,D,19840925,000000,0.894188,0.90214,0.878584,0.894188,3522209.7849338,0
+WEN.US,D,19840926,000000,0.878584,0.894188,0.871125,0.886828,1147250.8126118,0
+WEN.US,D,19840927,000000,0.871125,0.894188,0.871125,0.894188,1007195.2796754,0
+WEN.US,D,19840928,000000,0.878584,0.894188,0.871125,0.878584,756887.3823687,0
+WEN.US,D,19841001,000000,0.871125,0.878584,0.871125,0.871125,1004215.9817306,0
+WEN.US,D,19841002,000000,0.871125,0.878584,0.84767,0.855325,1337965.6186395,0
+WEN.US,D,19841003,000000,0.84767,0.855325,0.808804,0.824114,2878562.2161745,0
+WEN.US,D,19841004,000000,0.816558,0.84767,0.816558,0.84767,959517.34235232,0
+WEN.US,D,19841005,000000,0.871125,0.871125,0.832162,0.84767,1260484.5127506,0
+WEN.US,D,19841008,000000,0.839915,0.84767,0.832162,0.839915,744967.1338541,0
+WEN.US,D,19841009,000000,0.832162,0.839915,0.824114,0.832162,1089141.2568347,0
+WEN.US,D,19841010,000000,0.832162,0.832162,0.808804,0.824114,3067778.2030241,0
+WEN.US,D,19841011,000000,0.824114,0.839915,0.824114,0.832162,1177049.9055307,0
+WEN.US,D,19841012,000000,0.839915,0.84767,0.832162,0.839915,756887.3823687,0
+WEN.US,D,19841015,000000,0.839915,0.84767,0.839915,0.84767,1500365.8861621,0
+WEN.US,D,19841016,000000,0.839915,0.84767,0.839915,0.839915,855223.57387154,0
+WEN.US,D,19841017,000000,0.84767,0.84767,0.824114,0.84767,1144273.5524905,0
+WEN.US,D,19841018,000000,0.855325,0.878584,0.84767,0.878584,2035253.7962588,0
+WEN.US,D,19841019,000000,0.894188,0.909696,0.886828,0.886828,2903887.2676174,0
+WEN.US,D,19841022,000000,0.894188,0.909696,0.886828,0.894188,1330513.2981304,0
+WEN.US,D,19841023,000000,0.894188,0.909696,0.886828,0.894188,1902647.5270963,0
+WEN.US,D,19841024,000000,0.886828,0.894188,0.886828,0.894188,660043.8965735,0
+WEN.US,D,19841025,000000,0.894188,0.894188,0.878584,0.886828,1209827.2774826,0
+WEN.US,D,19841026,000000,0.878584,0.886828,0.871125,0.871125,1042956.0252193,0
+WEN.US,D,19841029,000000,0.878584,0.886828,0.871125,0.871125,356098.44714218,0
+WEN.US,D,19841030,000000,0.871125,0.894188,0.862979,0.878584,2739996.3322106,0
+WEN.US,D,19841031,000000,0.878584,0.886828,0.839915,0.839915,5935911.8574798,0
+WEN.US,D,19841101,000000,0.84767,0.855325,0.832162,0.84767,1783453.1932443,0
+WEN.US,D,19841102,000000,0.862979,0.862979,0.839915,0.839915,1716402.6868975,0
+WEN.US,D,19841105,000000,0.839915,0.855325,0.832162,0.855325,1872850.4720009,0
+WEN.US,D,19841106,000000,0.855325,0.855325,0.839915,0.84767,1996511.7149467,0
+WEN.US,D,19841107,000000,0.84767,0.84767,0.816558,0.832162,3167608.1191463,0
+WEN.US,D,19841108,000000,0.816558,0.832162,0.816558,0.824114,1333491.5771636,0
+WEN.US,D,19841109,000000,0.816558,0.816558,0.785152,0.793493,3319578.8060384,0
+WEN.US,D,19841112,000000,0.793493,0.808804,0.785152,0.80056,3391096.2214791,0
+WEN.US,D,19841113,000000,0.80056,0.80056,0.778085,0.778085,2380923.6816822,0
+WEN.US,D,19841114,000000,0.778085,0.793493,0.769645,0.778085,3927475.8183716,0
+WEN.US,D,19841115,000000,0.778085,0.778085,0.762284,0.769645,2012901.9292902,0
+WEN.US,D,19841116,000000,0.762284,0.778085,0.723222,0.769645,2388360.7185151,0
+WEN.US,D,19841119,000000,0.762284,0.778085,0.746483,0.762284,3692062.3729655,0
+WEN.US,D,19841120,000000,0.769645,0.769645,0.754335,0.754335,3040960.4458735,0
+WEN.US,D,19841121,000000,0.762284,0.769645,0.754335,0.769645,3647365.7714108,0
+WEN.US,D,19841123,000000,0.769645,0.808804,0.769645,0.80056,3675675.2153572,0
+WEN.US,D,19841126,000000,0.80056,0.816558,0.778085,0.785152,1595721.7608084,0
+WEN.US,D,19841127,000000,0.778085,0.785152,0.769645,0.778085,3537108.3124816,0
+WEN.US,D,19841128,000000,0.778085,0.793493,0.769645,0.778085,2811513.747651,0
+WEN.US,D,19841129,000000,0.778085,0.785152,0.778085,0.778085,1194929.7688466,0
+WEN.US,D,19841130,000000,0.778085,0.785152,0.778085,0.778085,1305183.1521288,0
+WEN.US,D,19841203,000000,0.793493,0.793493,0.785152,0.793493,1574868.713018,0
+WEN.US,D,19841204,000000,0.785152,0.793493,0.778085,0.785152,2355589.4600336,0
+WEN.US,D,19841205,000000,0.778085,0.793493,0.769645,0.769645,1403517.3058082,0
+WEN.US,D,19841206,000000,0.778085,0.778085,0.769645,0.778085,2808530.3740592,0
+WEN.US,D,19841207,000000,0.778085,0.793493,0.778085,0.785152,1150234.1862036,0
+WEN.US,D,19841210,000000,0.793493,0.793493,0.778085,0.785152,674939.36738595,0
+WEN.US,D,19841211,000000,0.778085,0.793493,0.778085,0.793493,1530168.0358162,0
+WEN.US,D,19841212,000000,0.793493,0.80056,0.785152,0.793493,801588.05957048,0
+WEN.US,D,19841213,000000,0.785152,0.793493,0.778085,0.785152,688350.28378471,0
+WEN.US,D,19841214,000000,0.778085,0.793493,0.778085,0.785152,981866.1525856,0
+WEN.US,D,19841217,000000,0.785152,0.793493,0.778085,0.793493,797114.01809449,0
+WEN.US,D,19841218,000000,0.80056,0.824114,0.80056,0.824114,3158664.1118414,0
+WEN.US,D,19841219,000000,0.839915,0.839915,0.793493,0.80056,1846035.7715856,0
+WEN.US,D,19841220,000000,0.80056,0.816558,0.80056,0.816558,1293267.998173,0
+WEN.US,D,19841221,000000,0.793493,0.80056,0.785152,0.793493,4825906.3448255,0
+WEN.US,D,19841224,000000,0.793493,0.793493,0.785152,0.793493,1877318.4000064,0
+WEN.US,D,19841226,000000,0.793493,0.793493,0.793493,0.793493,473799.05637474,0
+WEN.US,D,19841227,000000,0.793493,0.793493,0.778085,0.793493,579584.51165143,0
+WEN.US,D,19841228,000000,0.793493,0.793493,0.778085,0.778085,1607645.0660583,0
+WEN.US,D,19841231,000000,0.778085,0.778085,0.754335,0.762284,6132581.1837503,0
+WEN.US,D,19850102,000000,0.762284,0.778085,0.762284,0.769645,1326048.4268602,0
+WEN.US,D,19850103,000000,0.778085,0.778085,0.769645,0.778085,1214297.2433116,0
+WEN.US,D,19850104,000000,0.778085,0.778085,0.762284,0.769645,1342435.5844685,0
+WEN.US,D,19850107,000000,0.769645,0.785152,0.769645,0.778085,2807043.7818222,0
+WEN.US,D,19850108,000000,0.778085,0.778085,0.762284,0.769645,4849741.747296,0
+WEN.US,D,19850109,000000,0.778085,0.785152,0.762284,0.762284,5138791.7259149,0
+WEN.US,D,19850110,000000,0.769645,0.778085,0.762284,0.778085,3763583.8640531,0
+WEN.US,D,19850111,000000,0.778085,0.778085,0.762284,0.778085,3353848.8836981,0
+WEN.US,D,19850114,000000,0.778085,0.778085,0.762284,0.778085,1525692.9754285,0
+WEN.US,D,19850115,000000,0.778085,0.785152,0.769645,0.778085,2674437.5126597,0
+WEN.US,D,19850116,000000,0.769645,0.793493,0.769645,0.785152,8497114.6510889,0
+WEN.US,D,19850117,000000,0.793493,0.80056,0.785152,0.793493,2424126.5586177,0
+WEN.US,D,19850118,000000,0.793493,0.808804,0.793493,0.80056,2982852.92792,0
+WEN.US,D,19850121,000000,0.808804,0.839915,0.80056,0.839915,4244833.2031134,0
+WEN.US,D,19850122,000000,0.855325,0.862979,0.84767,0.855325,8972398.2618773,0
+WEN.US,D,19850123,000000,0.862979,0.862979,0.855325,0.862979,5053863.3940755,0
+WEN.US,D,19850124,000000,0.862979,0.871125,0.855325,0.862979,7871337.7754397,0
+WEN.US,D,19850125,000000,0.862979,0.862979,0.862979,0.862979,1194929.7688466,0
+WEN.US,D,19850128,000000,0.862979,0.862979,0.84767,0.855325,2255762.6006466,0
+WEN.US,D,19850129,000000,0.862979,0.862979,0.84767,0.862979,2126139.705076,0
+WEN.US,D,19850130,000000,0.862979,0.862979,0.824114,0.839915,4948087.1090045,0
+WEN.US,D,19850131,000000,0.839915,0.84767,0.824114,0.84767,3568401.1300198,0
+WEN.US,D,19850201,000000,0.84767,0.862979,0.832162,0.862979,2666984.1732389,0
+WEN.US,D,19850204,000000,0.871125,0.90214,0.871125,0.894188,7983085.9022531,0
+WEN.US,D,19850205,000000,0.886828,0.894188,0.871125,0.878584,8287026.2571257,0
+WEN.US,D,19850206,000000,0.871125,0.878584,0.855325,0.862979,2850249.7154927,0
+WEN.US,D,19850207,000000,0.871125,0.886828,0.862979,0.878584,4866132.9805513,0
+WEN.US,D,19850208,000000,0.886828,0.886828,0.871125,0.886828,6884997.5813782,0
+WEN.US,D,19850211,000000,0.886828,0.894188,0.871125,0.886828,3721861.4658844,0
+WEN.US,D,19850212,000000,0.886828,0.886828,0.871125,0.871125,2012901.9292902,0
+WEN.US,D,19850213,000000,0.871125,0.909696,0.871125,0.909696,8212531.5815637,0
+WEN.US,D,19850214,000000,0.948758,0.972018,0.941004,0.948758,21052815.627269,0
+WEN.US,D,19850215,000000,0.964263,0.979967,0.948758,0.964263,7583780.5025286,0
+WEN.US,D,19850219,000000,0.972018,0.987622,0.972018,0.987622,6201124.3958047,0
+WEN.US,D,19850220,000000,0.972018,0.987622,0.972018,0.979967,7065280.7689521,0
+WEN.US,D,19850221,000000,0.979967,0.987622,0.956511,0.964263,7641890.0583056,0
+WEN.US,D,19850222,000000,0.964263,0.972018,0.948758,0.964263,3054373.4000958,0
+WEN.US,D,19850225,000000,0.964263,0.972018,0.956511,0.972018,3237630.7910557,0
+WEN.US,D,19850226,000000,0.979967,1.00314,0.979967,1.00314,3772522.7767994,0
+WEN.US,D,19850227,000000,1.00314,1.01874,0.995379,1.00314,5342910.3159592,0
+WEN.US,D,19850228,000000,1.01098,1.02678,1.00314,1.02678,3163139.172229,0
+WEN.US,D,19850301,000000,1.02678,1.04994,1.02678,1.03433,6007429.2729204,0
+WEN.US,D,19850304,000000,1.04994,1.04994,1.01098,1.02678,4767797.8079602,0
+WEN.US,D,19850305,000000,1.03433,1.0573,1.02678,1.04994,5374203.1334975,0
+WEN.US,D,19850306,000000,1.04994,1.0573,1.02678,1.02678,2731052.3249056,0
+WEN.US,D,19850307,000000,1.03433,1.0419,1.00314,1.01098,2780221.9490246,0
+WEN.US,D,19850308,000000,1.00314,1.01874,0.995379,1.00314,1828150.8137108,0
+WEN.US,D,19850311,000000,1.00314,1.00314,0.979967,0.987622,978889.911376,0
+WEN.US,D,19850312,000000,1.00314,1.00314,0.972018,0.972018,2368998.3386089,0
+WEN.US,D,19850313,000000,0.979967,0.979967,0.956511,0.964263,1811762.6371908,0
+WEN.US,D,19850314,000000,0.964263,1.01098,0.956511,1.01098,2886380.3260003,0
+WEN.US,D,19850315,000000,1.00314,1.01098,0.964263,0.964263,2878562.2161745,0
+WEN.US,D,19850318,000000,0.979967,1.00314,0.972018,0.987622,2228203.0757451,0
+WEN.US,D,19850319,000000,0.995379,1.0573,0.995379,1.04994,2824920.5884029,0
+WEN.US,D,19850320,000000,1.04994,1.0573,1.02678,1.02678,3084168.4173677,0
+WEN.US,D,19850321,000000,1.03433,1.0419,1.01098,1.02678,2539970.7106493,0
+WEN.US,D,19850322,000000,1.03433,1.0419,1.02678,1.0419,1542087.2654191,0
+WEN.US,D,19850325,000000,1.0419,1.0573,1.03433,1.04994,2849503.8720948,0
+WEN.US,D,19850326,000000,1.0573,1.06554,1.04994,1.04994,1556613.8901795,0
+WEN.US,D,19850327,000000,1.0573,1.06554,1.0419,1.0573,2181265.8872613,0
+WEN.US,D,19850328,000000,1.06554,1.0731,1.03433,1.0419,1547671.920698,0
+WEN.US,D,19850329,000000,1.04994,1.08106,1.0419,1.08106,3292019.2811369,0
+WEN.US,D,19850401,000000,1.08851,1.08851,1.06554,1.08851,2134332.7744244,0
+WEN.US,D,19850402,000000,1.08106,1.08851,1.0731,1.08106,1651592.7674798,0
+WEN.US,D,19850403,000000,1.06554,1.0731,1.04994,1.0573,1172210.0747378,0
+WEN.US,D,19850404,000000,1.06554,1.06554,1.0419,1.0573,1054874.2359104,0
+WEN.US,D,19850408,000000,1.0573,1.0731,1.04994,1.0573,1975654.5915092,0
+WEN.US,D,19850409,000000,1.04994,1.0573,1.04994,1.0573,921899.12069588,0
+WEN.US,D,19850410,000000,1.0573,1.06554,1.04994,1.0573,2091873.7030634,0
+WEN.US,D,19850411,000000,1.06554,1.0731,1.0573,1.0731,1659416.9907762,0
+WEN.US,D,19850412,000000,1.0731,1.08106,1.0573,1.0573,3172448.9688508,0
+WEN.US,D,19850415,000000,1.06554,1.0731,1.0419,1.0573,1586781.8291503,0
+WEN.US,D,19850416,000000,1.0573,1.06554,1.03433,1.0419,1672824.8504396,0
+WEN.US,D,19850417,000000,1.02678,1.0419,1.02678,1.03433,1682881.5093711,0
+WEN.US,D,19850418,000000,1.0419,1.04994,1.01098,1.01098,1744347.360439,0
+WEN.US,D,19850419,000000,1.01098,1.01874,1.00314,1.01874,1592372.5978998,0
+WEN.US,D,19850422,000000,1.03433,1.0419,1.02678,1.03433,2054991.1356875,0
+WEN.US,D,19850423,000000,1.03433,1.04994,1.03433,1.04994,2753400.1162271,0
+WEN.US,D,19850424,000000,1.04994,1.0573,1.03433,1.0419,2826041.3913233,0
+WEN.US,D,19850425,000000,1.0419,1.04994,1.03433,1.04994,1395697.1581589,0
+WEN.US,D,19850426,000000,1.04994,1.04994,1.02678,1.02678,1634831.6692607,0
+WEN.US,D,19850429,000000,1.02678,1.03433,1.01874,1.02678,1020235.3121987,0
+WEN.US,D,19850430,000000,1.01874,1.0419,0.979967,1.00314,6290142.6393919,0
+WEN.US,D,19850501,000000,1.00314,1.00314,0.964263,0.972018,1908604.0851625,0
+WEN.US,D,19850502,000000,0.948758,0.972018,0.948758,0.964263,3781459.6517222,0
+WEN.US,D,19850503,000000,0.964263,0.995379,0.964263,0.987622,3216024.7674851,0
+WEN.US,D,19850506,000000,0.995379,1.01874,0.987622,0.995379,2917671.105715,0
+WEN.US,D,19850507,000000,1.00314,1.01098,0.995379,1.00314,1116332.9545959,0
+WEN.US,D,19850508,000000,1.01098,1.01098,0.964263,0.972018,2922141.0715441,0
+WEN.US,D,19850509,000000,0.972018,1.03433,0.964263,0.972018,2351118.475293,0
+WEN.US,D,19850510,000000,0.987622,1.01874,0.987622,1.01874,5130229.8105145,0
+WEN.US,D,19850513,000000,1.01874,1.02678,1.01098,1.01098,1981243.3224352,0
+WEN.US,D,19850514,000000,1.01874,1.03433,1.01874,1.02678,3239493.3617272,0
+WEN.US,D,19850515,000000,1.02678,1.02678,1.01874,1.02678,1245956.8690784,0
+WEN.US,D,19850516,000000,1.02678,1.02678,1.01874,1.02678,1996889.7312044,0
+WEN.US,D,19850517,000000,1.02678,1.02678,1.01874,1.02678,1865032.3621751,0
+WEN.US,D,19850520,000000,1.03433,1.0419,1.02678,1.0419,3740120.3643699,0
+WEN.US,D,19850521,000000,1.0419,1.08851,1.03433,1.08106,7314844.8606843,0
+WEN.US,D,19850522,000000,1.08106,1.08851,1.04994,1.0731,3410465.7337675,0
+WEN.US,D,19850523,000000,1.0731,1.08851,1.06554,1.08106,5930322.1076421,0
+WEN.US,D,19850524,000000,1.08851,1.09666,1.08106,1.09666,2406995.5954348,0
+WEN.US,D,19850528,000000,1.10441,1.12003,1.09666,1.10441,2508682.9876697,0
+WEN.US,D,19850529,000000,1.09666,1.13513,1.08851,1.12738,2500859.7832852,0
+WEN.US,D,19850530,000000,1.13513,1.14299,1.12003,1.12738,3228322.0133457,0
+WEN.US,D,19850531,000000,1.12738,1.16653,1.12003,1.15888,3516624.1107431,0
+WEN.US,D,19850603,000000,1.16653,1.17449,1.14299,1.15888,2287426.3020604,0
+WEN.US,D,19850604,000000,1.15888,1.16653,1.14299,1.15888,1604659.6546429,0
+WEN.US,D,19850605,000000,1.16653,1.16653,1.11197,1.12003,1862793.8130695,0
+WEN.US,D,19850606,000000,1.12738,1.14299,1.12003,1.13513,2595836.622762,0
+WEN.US,D,19850607,000000,1.13513,1.15888,1.13513,1.15093,1748811.2127974,0
+WEN.US,D,19850610,000000,1.15093,1.15093,1.13513,1.13513,1292895.076474,0
+WEN.US,D,19850611,000000,1.15093,1.15093,1.13513,1.15093,959885.16949257,0
+WEN.US,D,19850612,000000,1.15093,1.15093,1.12738,1.13513,1099573.8942004,0
+WEN.US,D,19850613,000000,1.12003,1.12738,1.09666,1.09666,1591254.8517147,0
+WEN.US,D,19850614,000000,1.10441,1.12003,1.09666,1.11197,1687353.5130237,0
+WEN.US,D,19850617,000000,1.11197,1.11197,1.08851,1.10441,2865147.2241287,0
+WEN.US,D,19850618,000000,1.09666,1.11197,1.09666,1.10441,1732054.1902254,0
+WEN.US,D,19850619,000000,1.10441,1.10441,1.08851,1.09666,1709702.3232569,0
+WEN.US,D,19850620,000000,1.08851,1.09666,1.08106,1.08851,1866145.0138016,0
+WEN.US,D,19850621,000000,1.08851,1.08851,1.08106,1.08851,2420399.3794513,0
+WEN.US,D,19850624,000000,1.08851,1.08851,1.0731,1.0731,2065048.8135307,0
+WEN.US,D,19850625,000000,1.08106,1.08851,1.0731,1.08851,2637187.1181435,0
+WEN.US,D,19850626,000000,1.08106,1.08851,1.06554,1.0731,3766932.0080499,0
+WEN.US,D,19850627,000000,1.0731,1.0731,1.04994,1.06554,1922020.09612,0
+WEN.US,D,19850628,000000,1.04994,1.06554,1.03433,1.06554,2814865.967295,0
+WEN.US,D,19850701,000000,1.06554,1.08851,1.04994,1.08851,1333123.7500233,0
+WEN.US,D,19850702,000000,1.08851,1.08851,1.04994,1.08106,2088517.4077725,0
+WEN.US,D,19850703,000000,1.0731,1.08106,1.06554,1.0731,1082808.7203343,0
+WEN.US,D,19850705,000000,1.04994,1.08851,1.04994,1.08106,988941.47574871,0
+WEN.US,D,19850708,000000,1.08106,1.08106,1.04994,1.0731,1793508.833264,0
+WEN.US,D,19850709,000000,1.08106,1.08106,1.06554,1.0731,916314.46541692,0
+WEN.US,D,19850710,000000,1.08106,1.08106,1.06554,1.08106,2073989.7641004,0
+WEN.US,D,19850711,000000,1.08106,1.08106,1.06554,1.0731,1979011.9057119,0
+WEN.US,D,19850712,000000,1.08106,1.08106,1.06554,1.08106,1516380.1220715,0
+WEN.US,D,19850715,000000,1.08106,1.08106,1.06554,1.08106,3230555.4678926,0
+WEN.US,D,19850716,000000,1.08106,1.08851,1.0731,1.08851,3276369.8156326,0
+WEN.US,D,19850717,000000,1.08851,1.13513,1.08851,1.12738,4331244.051543,0
+WEN.US,D,19850718,000000,1.13513,1.13513,1.12003,1.12003,2291894.2300659,0
+WEN.US,D,19850719,000000,1.12738,1.13513,1.12003,1.12738,2170088.4254094,0
+WEN.US,D,19850722,000000,1.12738,1.12738,1.10441,1.12003,2073989.7641004,0
+WEN.US,D,19850723,000000,1.12003,1.13513,1.08851,1.08851,6624262.1412645,0
+WEN.US,D,19850724,000000,1.09666,1.10441,1.08851,1.10441,934196.36655644,0
+WEN.US,D,19850725,000000,1.09666,1.09666,1.0731,1.08851,2277370.6620406,0
+WEN.US,D,19850726,000000,1.09666,1.09666,1.08851,1.09666,1294008.7470123,0
+WEN.US,D,19850729,000000,1.08851,1.08851,1.06554,1.0731,1485094.4369154,0
+WEN.US,D,19850730,000000,1.06554,1.08851,1.04994,1.06554,1903020.4487952,0
+WEN.US,D,19850731,000000,1.04994,1.08106,1.04994,1.0731,2297484.9988154,0
+WEN.US,D,19850801,000000,1.08106,1.08106,1.04994,1.08106,1898550.4829662,0
+WEN.US,D,19850802,000000,1.08106,1.08851,1.06554,1.08106,593363.25519044,0
+WEN.US,D,19850805,000000,1.06554,1.0731,1.04994,1.06554,1621430.9419794,0
+WEN.US,D,19850806,000000,1.06554,1.06554,1.0419,1.04994,2199145.7505772,0
+WEN.US,D,19850807,000000,1.0419,1.04994,1.03433,1.03433,1391229.2301534,0
+WEN.US,D,19850808,000000,1.03433,1.0731,1.03433,1.04994,4011656.2689894,0
+WEN.US,D,19850809,000000,1.04994,1.06554,1.04994,1.0573,734165.65043645,0
+WEN.US,D,19850812,000000,1.0573,1.0573,1.0419,1.04994,1173325.7830996,0
+WEN.US,D,19850813,000000,1.04994,1.04994,1.00314,1.02678,2019233.4468788,0
+WEN.US,D,19850814,000000,1.03433,1.04994,1.02678,1.0419,1591254.8517147,0
+WEN.US,D,19850815,000000,1.03433,1.04994,1.02678,1.03433,866030.15184793,0
+WEN.US,D,19850816,000000,1.0419,1.0419,1.03433,1.03433,1426988.9567854,0
+WEN.US,D,19850819,000000,1.03433,1.0419,1.03433,1.0419,520734.20703516,0
+WEN.US,D,19850820,000000,1.04994,1.04994,1.02678,1.03433,1708585.5959835,0
+WEN.US,D,19850821,000000,1.03433,1.0419,1.02678,1.03433,1945484.6147149,0
+WEN.US,D,19850822,000000,1.02678,1.03433,1.01874,1.02678,2196910.2582069,0
+WEN.US,D,19850823,000000,1.01874,1.03433,1.01098,1.02678,1642657.9303805,0
+WEN.US,D,19850826,000000,1.01874,1.02678,1.01098,1.01874,830266.34956892,0
+WEN.US,D,19850827,000000,1.01098,1.02678,1.01098,1.01874,1062697.440295,0
+WEN.US,D,19850828,000000,1.01098,1.01874,0.995379,1.00314,2792511.0435911,0
+WEN.US,D,19850829,000000,1.00314,1.01098,0.979967,0.987622,2430461.1329415,0
+WEN.US,D,19850830,000000,0.987622,1.00314,0.972018,0.987622,2031530.6927394,0
+WEN.US,D,19850903,000000,0.987622,0.995379,0.972018,0.979967,2697532.1662909,0
+WEN.US,D,19850904,000000,0.979967,0.987622,0.956511,0.972018,5525803.9554258,0
+WEN.US,D,19850905,000000,0.979967,0.979967,0.956511,0.972018,2937784.423578,0
+WEN.US,D,19850906,000000,0.972018,0.995379,0.964263,0.987622,2872973.4852485,0
+WEN.US,D,19850909,000000,0.995379,1.00314,0.987622,0.987622,1780103.011424,0
+WEN.US,D,19850910,000000,0.987622,0.995379,0.972018,0.979967,2137690.0886269,0
+WEN.US,D,19850911,000000,0.979967,0.987622,0.964263,0.972018,899551.32937435,0
+WEN.US,D,19850912,000000,0.956511,0.964263,0.941004,0.948758,2571253.3390701,0
+WEN.US,D,19850913,000000,0.932957,0.956511,0.932957,0.941004,3762465.0989562,0
+WEN.US,D,19850916,000000,0.956511,0.956511,0.941004,0.941004,2058345.3931547,0
+WEN.US,D,19850917,000000,0.932957,0.956511,0.9254,0.948758,3141156.1513126,0
+WEN.US,D,19850918,000000,0.932957,0.956511,0.932957,0.956511,2826041.3913233,0
+WEN.US,D,19850919,000000,0.956511,0.956511,0.941004,0.948758,1134210.7800885,0
+WEN.US,D,19850920,000000,0.941004,0.987622,0.909696,0.909696,5020715.1382481,0
+WEN.US,D,19850923,000000,0.9254,0.941004,0.917645,0.9254,3078581.7242652,0
+WEN.US,D,19850924,000000,0.9254,0.9254,0.894188,0.894188,3478627.8728291,0
+WEN.US,D,19850925,000000,0.9254,0.941004,0.917645,0.932957,6950557.4198408,0
+WEN.US,D,19850926,000000,0.941004,0.956511,0.9254,0.948758,2532148.5251764,0
+WEN.US,D,19850930,000000,0.948758,0.956511,0.9254,0.941004,3505451.74345,0
+WEN.US,D,19851001,000000,0.932957,0.941004,0.9254,0.941004,2288542.0104221,0
+WEN.US,D,19851002,000000,0.941004,0.948758,0.941004,0.948758,1794625.5605375,0
+WEN.US,D,19851003,000000,0.956511,0.964263,0.941004,0.956511,2318714.02504,0
+WEN.US,D,19851004,000000,0.972018,0.972018,0.9254,0.932957,3364646.2914687,0
+WEN.US,D,19851007,000000,0.932957,0.932957,0.894188,0.909696,2305303.1086412,0
+WEN.US,D,19851008,000000,0.917645,0.9254,0.90214,0.909696,1491796.8383796,0
+WEN.US,D,19851009,000000,0.917645,0.932957,0.917645,0.9254,1005708.6874383,0
+WEN.US,D,19851010,000000,0.9254,0.941004,0.909696,0.9254,1699645.6643254,0
+WEN.US,D,19851011,000000,0.917645,0.9254,0.917645,0.9254,1994653.2199222,0
+WEN.US,D,19851014,000000,0.917645,0.941004,0.917645,0.941004,2350001.7480195,0
+WEN.US,D,19851015,000000,0.941004,0.948758,0.932957,0.932957,1041464.3384233,0
+WEN.US,D,19851016,000000,0.941004,0.964263,0.932957,0.948758,1070516.5690325,0
+WEN.US,D,19851017,000000,0.972018,1.01098,0.956511,1.01098,3228322.0133457,0
+WEN.US,D,19851018,000000,1.01098,1.02678,1.00314,1.01098,1764455.5837431,0
+WEN.US,D,19851021,000000,1.01874,1.01874,0.9254,0.932957,3727827.1941563,0
+WEN.US,D,19851022,000000,0.917645,0.9254,0.886828,0.917645,4287663.1583498,0
+WEN.US,D,19851023,000000,0.909696,0.917645,0.90214,0.917645,3575848.3559702,0
+WEN.US,D,19851024,000000,0.917645,1.01874,0.909696,1.01874,7189690.9120311,0
+WEN.US,D,19851025,000000,1.00314,1.03433,0.979967,1.01098,8494874.0641599,0
+WEN.US,D,19851028,000000,1.00314,1.01098,0.956511,0.964263,2323182.9719572,0
+WEN.US,D,19851029,000000,0.972018,0.995379,0.972018,0.987622,2262843.0183685,0
+WEN.US,D,19851030,000000,0.979967,0.987622,0.9254,0.979967,916314.46541692,0
+WEN.US,D,19851031,000000,0.979967,0.987622,0.964263,0.979967,1204611.4682557,0
+WEN.US,D,19851101,000000,0.987622,0.987622,0.964263,0.987622,1133090.9960799,0
+WEN.US,D,19851104,000000,0.987622,0.987622,0.972018,0.987622,1718648.3683854,0
+WEN.US,D,19851105,000000,0.979967,0.987622,0.972018,0.979967,1249312.1454573,0
+WEN.US,D,19851106,000000,0.972018,0.972018,0.948758,0.956511,2432693.5685766,0
+WEN.US,D,19851107,000000,0.956511,0.956511,0.941004,0.948758,1857207.1199671,0
+WEN.US,D,19851108,000000,0.956511,0.956511,0.941004,0.941004,1757750.1255437,0
+WEN.US,D,19851111,000000,0.956511,0.972018,0.948758,0.972018,2447221.2122488,0
+WEN.US,D,19851112,000000,0.972018,1.00314,0.964263,0.995379,4070877.4574812,0
+WEN.US,D,19851113,000000,1.00314,1.00314,0.972018,0.979967,1957778.8038402,0
+WEN.US,D,19851114,000000,0.987622,0.987622,0.972018,0.987622,2023708.5072666,0
+WEN.US,D,19851115,000000,0.987622,0.987622,0.964263,0.979967,1333123.7500233,0
+WEN.US,D,19851118,000000,0.987622,1.00314,0.979967,0.987622,2087402.7183226,0
+WEN.US,D,19851119,000000,1.00314,1.00314,0.987622,0.995379,2228203.0757451,0
+WEN.US,D,19851120,000000,0.995379,1.02678,0.987622,1.02678,4325660.4151758,0
+WEN.US,D,19851121,000000,1.01874,1.02678,1.00314,1.02678,5219621.9947124,0
+WEN.US,D,19851122,000000,1.02678,1.03433,1.01874,1.02678,3787053.4772068,0
+WEN.US,D,19851125,000000,1.03433,1.0731,1.03433,1.06554,6862278.9061812,0
+WEN.US,D,19851126,000000,1.0573,1.10441,1.0573,1.08106,6987433.8737464,0
+WEN.US,D,19851127,000000,1.08106,1.10441,1.06554,1.08851,6161634.4332713,0
+WEN.US,D,19851129,000000,1.08851,1.09666,1.0731,1.08851,1762224.1670197,0
+WEN.US,D,19851202,000000,1.0731,1.0731,1.0419,1.0573,3210447.2445884,0
+WEN.US,D,19851203,000000,1.04994,1.08106,1.0419,1.08106,2363413.6833301,0
+WEN.US,D,19851204,000000,1.06554,1.08851,1.06554,1.08106,1992412.6329931,0
+WEN.US,D,19851205,000000,1.08106,1.08851,1.03433,1.04994,4311129.7147683,0
+WEN.US,D,19851206,000000,1.0419,1.0573,1.02678,1.04994,3241729.8730092,0
+WEN.US,D,19851209,000000,1.0419,1.0573,1.03433,1.04994,1734285.6069488,0
+WEN.US,D,19851210,000000,1.0419,1.0573,1.0419,1.0573,2249432.1019697,0
+WEN.US,D,19851211,000000,1.0573,1.06554,1.03433,1.04994,1801335.0943838,0
+WEN.US,D,19851212,000000,1.04994,1.04994,1.03433,1.0419,2057230.7037047,0
+WEN.US,D,19851213,000000,1.0419,1.04994,1.02678,1.04994,3174684.4612212,0
+WEN.US,D,19851216,000000,1.04994,1.08106,1.0419,1.08106,5087759.5311244,0
+WEN.US,D,19851217,000000,1.08106,1.08851,1.0573,1.0573,4251907.5073648,0
+WEN.US,D,19851218,000000,1.04994,1.06554,1.04994,1.0573,1936545.7019686,0
+WEN.US,D,19851219,000000,1.04994,1.0573,1.03433,1.04994,1856089.3737818,0
+WEN.US,D,19851220,000000,1.0419,1.04994,1.03433,1.0419,2477392.207955,0
+WEN.US,D,19851223,000000,1.0419,1.04994,1.02678,1.03433,2807043.7818222,0
+WEN.US,D,19851224,000000,1.0419,1.0419,1.01874,1.02678,993413.47940121,0
+WEN.US,D,19851226,000000,1.03433,1.0419,1.01874,1.02678,489448.52187911,0
+WEN.US,D,19851227,000000,1.01874,1.04994,1.01874,1.03433,1553260.651624,0
+WEN.US,D,19851230,000000,1.03433,1.0419,1.01874,1.03433,1192322.373689,0
+WEN.US,D,19851231,000000,1.02678,1.03433,1.01874,1.03433,1386755.1886774,0
+WEN.US,D,19860102,000000,1.01874,1.03433,1.00314,1.02678,2317595.259943,0
+WEN.US,D,19860103,000000,1.02678,1.03433,1.01098,1.02678,1025823.0242129,0
+WEN.US,D,19860106,000000,1.01874,1.02678,1.01098,1.01874,1096222.6934684,0
+WEN.US,D,19860107,000000,1.01874,1.04994,1.01098,1.04994,2044937.5334912,0
+WEN.US,D,19860108,000000,1.04994,1.0573,1.01874,1.01874,2843918.1979041,0
+WEN.US,D,19860109,000000,1.01098,1.02678,1.01098,1.01874,2866264.9703139,0
+WEN.US,D,19860110,000000,1.02678,1.03433,1.00314,1.01874,2933310.3821019,0
+WEN.US,D,19860113,000000,1.01098,1.01098,0.987622,0.995379,1764455.5837431,0
+WEN.US,D,19860114,000000,1.00314,1.01098,0.979967,0.987622,2336595.9261795,0
+WEN.US,D,19860115,000000,0.987622,0.987622,0.972018,0.972018,2172329.0123384,0
+WEN.US,D,19860116,000000,0.972018,1.01098,0.972018,0.987622,2449459.7613545,0
+WEN.US,D,19860117,000000,0.995379,0.995379,0.972018,0.987622,1400167.1239879,0
+WEN.US,D,19860120,000000,0.979967,1.01098,0.972018,1.01098,1012412.1078142,0
+WEN.US,D,19860121,000000,1.01874,1.01874,0.987622,1.00314,990063.29758089,0
+WEN.US,D,19860122,000000,1.00314,1.00314,0.972018,0.972018,1524207.402103,0
+WEN.US,D,19860123,000000,0.972018,0.987622,0.972018,0.979967,991180.02485433,0
+WEN.US,D,19860124,000000,0.972018,0.987622,0.972018,0.979967,1139798.4921027,0
+WEN.US,D,19860127,000000,0.972018,0.987622,0.972018,0.987622,1468333.3386963,0
+WEN.US,D,19860128,000000,0.987622,1.00314,0.979967,1.00314,1234786.5396087,0
+WEN.US,D,19860129,000000,1.00314,1.01098,0.987622,0.987622,1929841.262681,0
+WEN.US,D,19860130,000000,0.987622,1.01098,0.979967,0.987622,3348999.8826996,0
+WEN.US,D,19860131,000000,0.979967,1.01098,0.979967,1.00314,2411460.4667051,0
+WEN.US,D,19860203,000000,1.00314,1.14299,1.00314,1.0419,3759108.8036653,0
+WEN.US,D,19860204,000000,1.0419,1.06554,1.01098,1.03433,6134813.6193854,0
+WEN.US,D,19860205,000000,1.01874,1.06554,1.01874,1.06554,3330010.4244924,0
+WEN.US,D,19860206,000000,1.06554,1.08851,1.04994,1.06554,3140041.4618626,0
+WEN.US,D,19860207,000000,1.0573,1.06554,1.0419,1.06554,2355589.4600336,0
+WEN.US,D,19860210,000000,1.0573,1.12738,1.04994,1.12738,6733767.6433253,0
+WEN.US,D,19860211,000000,1.12738,1.13513,1.10441,1.11197,6095708.8054917,0
+WEN.US,D,19860212,000000,1.10441,1.12003,1.08851,1.10441,2433812.3336735,0
+WEN.US,D,19860213,000000,1.11197,1.15888,1.10441,1.15888,10520816.025974,0
+WEN.US,D,19860214,000000,1.16653,1.1896,1.15888,1.17449,9225688.5138641,0
+WEN.US,D,19860218,000000,1.16653,1.17449,1.12003,1.16653,6151576.755428,0
+WEN.US,D,19860219,000000,1.14299,1.14299,1.08851,1.09666,5145866.0301661,0
+WEN.US,D,19860220,000000,1.09666,1.09666,1.06554,1.09666,3629484.889183,0
+WEN.US,D,19860221,000000,1.0573,1.09666,1.0419,1.0573,9012257.0704628,0
+WEN.US,D,19860224,000000,1.0573,1.11197,1.04994,1.08851,6639908.5500337,0
+WEN.US,D,19860225,000000,1.08851,1.08851,1.0573,1.0731,4607256.035462,0
+WEN.US,D,19860226,000000,1.0731,1.08106,1.06554,1.0731,2743346.5140308,0
+WEN.US,D,19860227,000000,1.06554,1.08106,1.0573,1.0731,4232912.9545989,0
+WEN.US,D,19860228,000000,1.0731,1.11197,1.06554,1.0731,3866387.9835614,0
+WEN.US,D,19860303,000000,1.06554,1.12003,1.0573,1.09666,8745183.9992901,0
+WEN.US,D,19860304,000000,1.08851,1.14299,1.08851,1.13513,9368722.3258336,0
+WEN.US,D,19860305,000000,1.13513,1.13513,1.11197,1.12738,4331244.051543,0
+WEN.US,D,19860306,000000,1.14299,1.15093,1.12003,1.13513,3331127.1517659,0
+WEN.US,D,19860307,000000,1.12003,1.12738,1.10441,1.11197,4004951.8297019,0
+WEN.US,D,19860310,000000,1.10441,1.11197,1.08851,1.11197,1919783.5848377,0
+WEN.US,D,19860311,000000,1.11197,1.12003,1.10441,1.11197,2693064.2382853,0
+WEN.US,D,19860312,000000,1.12003,1.12738,1.10441,1.11197,8851345.4330009,0
+WEN.US,D,19860313,000000,1.10441,1.12003,1.09666,1.11197,1926487.0052137,0
+WEN.US,D,19860314,000000,1.10441,1.13513,1.10441,1.12003,5191689.5481119,0
+WEN.US,D,19860317,000000,1.10441,1.12003,1.08106,1.10441,3035001.8499839,0
+WEN.US,D,19860318,000000,1.10441,1.10441,1.08106,1.09666,3132218.2574781,0
+WEN.US,D,19860319,000000,1.10441,1.10441,1.08106,1.08851,2649484.3640039,0
+WEN.US,D,19860320,000000,1.08851,1.12003,1.08106,1.12003,6029774.0075067,0
+WEN.US,D,19860321,000000,1.12003,1.12738,1.08851,1.09666,5925851.1229014,0
+WEN.US,D,19860324,000000,1.08851,1.11197,1.0573,1.09666,4867625.686259,0
+WEN.US,D,19860325,000000,1.12003,1.18205,1.11197,1.18205,9540811.4251474,0
+WEN.US,D,19860326,000000,1.18205,1.18205,1.15888,1.17449,7187456.4385724,0
+WEN.US,D,19860327,000000,1.18205,1.18205,1.14299,1.15888,3901028.9450966,0
+WEN.US,D,19860331,000000,1.15093,1.18205,1.12003,1.17449,3971426.5765285,0
+WEN.US,D,19860401,000000,1.17449,1.23662,1.16653,1.22847,10023550.41318,0
+WEN.US,D,19860402,000000,1.23662,1.23662,1.20541,1.22111,3850739.5369688,0
+WEN.US,D,19860403,000000,1.22847,1.22847,1.1896,1.22847,2929965.2948403,0
+WEN.US,D,19860404,000000,1.21306,1.22847,1.17449,1.20541,3887620.0665213,0
+WEN.US,D,19860407,000000,1.19755,1.21306,1.15888,1.1896,4149099.3122095,0
+WEN.US,D,19860408,000000,1.1896,1.22847,1.1896,1.22111,4067524.2189256,0
+WEN.US,D,19860409,000000,1.24437,1.25967,1.23662,1.25211,10410190.739904,0
+WEN.US,D,19860410,000000,1.25967,1.3218,1.25211,1.29854,6898035.5760779,0
+WEN.US,D,19860411,000000,1.31395,1.33771,1.27518,1.30659,10249277.064618,0
+WEN.US,D,19860414,000000,1.31395,1.31395,1.27518,1.29854,2470687.7686674,0
+WEN.US,D,19860415,000000,1.27518,1.29128,1.25967,1.28304,2386882.2775719,0
+WEN.US,D,19860416,000000,1.30659,1.31395,1.29854,1.31395,3625016.9611775,0
+WEN.US,D,19860417,000000,1.34517,1.38402,1.32995,1.37656,8390951.1795545,0
+WEN.US,D,19860418,000000,1.36862,1.36862,1.30659,1.32995,9119530.1368885,0
+WEN.US,D,19860421,000000,1.3218,1.36862,1.3218,1.36862,7653431.2716508,0
+WEN.US,D,19860422,000000,1.36862,1.38402,1.34517,1.35311,6683484.348668,0
+WEN.US,D,19860423,000000,1.36067,1.37656,1.3218,1.33771,4979368.7185137,0
+WEN.US,D,19860424,000000,1.33771,1.36862,1.30659,1.3218,6293495.8779474,0
+WEN.US,D,19860425,000000,1.3218,1.37656,1.29128,1.3218,5252029.5017006,0
+WEN.US,D,19860428,000000,1.32995,1.33771,1.31395,1.32995,3418289.9570637,0
+WEN.US,D,19860429,000000,1.3218,1.36067,1.30659,1.3218,3176920.9725032,0
+WEN.US,D,19860430,000000,1.3218,1.3218,1.25211,1.25211,5191689.5481119,0
+WEN.US,D,19860501,000000,1.23662,1.27518,1.21306,1.26772,6767290.8586751,0
+WEN.US,D,19860502,000000,1.26772,1.26772,1.23662,1.23662,3288666.0425814,0
+WEN.US,D,19860505,000000,1.24437,1.24437,1.20541,1.23662,1830386.3060813,0
+WEN.US,D,19860506,000000,1.24437,1.25211,1.23662,1.24437,1641537.1274601,0
+WEN.US,D,19860507,000000,1.24437,1.25211,1.22111,1.22847,2206967.9360501,0
+WEN.US,D,19860508,000000,1.22847,1.23662,1.22111,1.22847,1710821.0883538,0
+WEN.US,D,19860509,000000,1.22847,1.24437,1.22111,1.22847,1859441.5934256,0
+WEN.US,D,19860512,000000,1.24437,1.24437,1.22111,1.22847,1657183.5362292,0
+WEN.US,D,19860513,000000,1.23662,1.24437,1.22111,1.22847,2232669.9848389,0
+WEN.US,D,19860514,000000,1.23662,1.25967,1.22847,1.25211,3078581.7242652,0
+WEN.US,D,19860515,000000,1.24437,1.27518,1.24437,1.24437,2871407.4178951,0
+WEN.US,D,19860516,000000,1.24437,1.26772,1.24437,1.24437,2647025.7299612,0
+WEN.US,D,19860519,000000,1.25967,1.28304,1.24437,1.28304,1349878.7347719,0
+WEN.US,D,19860520,000000,1.28304,1.30659,1.27518,1.29854,2279605.1354993,0
+WEN.US,D,19860521,000000,1.27518,1.29854,1.25967,1.26772,6845069.486794,0
+WEN.US,D,19860522,000000,1.26772,1.28304,1.25967,1.27518,2064161.3414001,0
+WEN.US,D,19860523,000000,1.27518,1.28304,1.25967,1.25967,3102942.8851966,0
+WEN.US,D,19860527,000000,1.28304,1.29854,1.27518,1.29854,2389555.901993,0
+WEN.US,D,19860528,000000,1.29854,1.35311,1.28304,1.34517,7091801.0038727,0
+WEN.US,D,19860529,000000,1.34517,1.36067,1.3218,1.36067,3900357.482256,0
+WEN.US,D,19860530,000000,1.35311,1.35311,1.3218,1.32995,6031563.2165323,0
+WEN.US,D,19860602,000000,1.31395,1.3218,1.27518,1.28304,3695637.7342817,0
+WEN.US,D,19860603,000000,1.28304,1.31395,1.27518,1.31395,3084168.4173677,0
+WEN.US,D,19860604,000000,1.31395,1.31395,1.27518,1.28304,2933093.3539,0
+WEN.US,D,19860605,000000,1.28304,1.28304,1.27518,1.28304,1589462.5859537,0
+WEN.US,D,19860606,000000,1.28304,1.30659,1.28304,1.30659,1030736.2166514,0
+WEN.US,D,19860609,000000,1.29854,1.30659,1.24437,1.26772,2412799.3167391,0
+WEN.US,D,19860610,000000,1.24437,1.25967,1.23662,1.24437,1634165.300979,0
+WEN.US,D,19860611,000000,1.25967,1.25967,1.23662,1.25967,1846035.7715856,0
+WEN.US,D,19860612,000000,1.24437,1.24437,1.22847,1.24437,1142482.3056412,0
+WEN.US,D,19860613,000000,1.24437,1.26772,1.23662,1.24437,2325198.3793905,0
+WEN.US,D,19860616,000000,1.24437,1.25967,1.20541,1.20541,3540984.2527627,0
+WEN.US,D,19860617,000000,1.20541,1.22847,1.20541,1.22847,1812060.1594205,0
+WEN.US,D,19860618,000000,1.22847,1.23662,1.20541,1.23662,1660088.4536166,0
+WEN.US,D,19860619,000000,1.23662,1.24437,1.22111,1.22111,1132651.8451173,0
+WEN.US,D,19860620,000000,1.22847,1.25967,1.22111,1.24437,3521313.1425975,0
+WEN.US,D,19860623,000000,1.24437,1.24437,1.19755,1.20541,2989410.6439163,0
+WEN.US,D,19860624,000000,1.20541,1.22847,1.20541,1.20541,1658297.2067675,0
+WEN.US,D,19860625,000000,1.22111,1.25967,1.1896,1.22111,4689724.7143469,0
+WEN.US,D,19860626,000000,1.20541,1.22111,1.1896,1.20541,2014093.0371212,0
+WEN.US,D,19860627,000000,1.20541,1.20541,1.1896,1.1896,1969398.4733898,0
+WEN.US,D,19860630,000000,1.19755,1.22111,1.1896,1.22111,2530804.5805837,0
+WEN.US,D,19860701,000000,1.22847,1.23662,1.20541,1.23662,3150322.2813781,0
+WEN.US,D,19860702,000000,1.23662,1.24437,1.22111,1.24437,2375256.4945519,0
+WEN.US,D,19860703,000000,1.24437,1.24437,1.22111,1.23662,1294460.1249156,0
+WEN.US,D,19860707,000000,1.22847,1.22847,1.15093,1.15888,4051435.6024589,0
+WEN.US,D,19860708,000000,1.12003,1.13513,1.08851,1.13513,5977034.1166302,0
+WEN.US,D,19860709,000000,1.13513,1.16653,1.12738,1.15093,2871407.4178951,0
+WEN.US,D,19860710,000000,1.15888,1.16653,1.12738,1.15888,3172671.0916114,0
+WEN.US,D,19860711,000000,1.16653,1.16653,1.15093,1.15093,1306975.4178898,0
+WEN.US,D,19860714,000000,1.15888,1.15888,1.12738,1.13513,1204169.2605579,0
+WEN.US,D,19860715,000000,1.13513,1.13513,1.09666,1.11197,2252785.3405253,0
+WEN.US,D,19860716,000000,1.11197,1.15093,1.09666,1.12003,3274583.6633422,0
+WEN.US,D,19860717,000000,1.09666,1.12738,1.09666,1.11197,2587130.0218938,0
+WEN.US,D,19860718,000000,1.11197,1.11197,1.0419,1.06554,6060172.2205322,0
+WEN.US,D,19860721,000000,1.08106,1.09666,1.06554,1.0731,2615729.8556878,0
+WEN.US,D,19860722,000000,1.08106,1.11197,1.0731,1.09666,1873746.0954255,0
+WEN.US,D,19860723,000000,1.08851,1.12003,1.08106,1.08851,3013545.6064399,0
+WEN.US,D,19860724,000000,1.08851,1.09666,1.04994,1.0731,3128870.1134812,0
+WEN.US,D,19860725,000000,1.0731,1.12738,1.04994,1.0731,5700801.0288623,0
+WEN.US,D,19860728,000000,1.08106,1.08851,1.03433,1.0731,2645235.5020238,0
+WEN.US,D,19860729,000000,1.0731,1.08106,1.03433,1.03433,2411907.7689615,0
+WEN.US,D,19860730,000000,0.995379,1.00314,0.917645,0.917645,12515470.264808,0
+WEN.US,D,19860731,000000,0.917645,0.9254,0.862979,0.917645,8403243.3308564,0
+WEN.US,D,19860801,000000,0.917645,0.932957,0.886828,0.917645,6490170.2987766,0
+WEN.US,D,19860804,000000,0.979967,0.987622,0.909696,0.979967,4508253.4756774,0
+WEN.US,D,19860805,000000,0.979967,0.995379,0.956511,0.964263,3749277.3242298,0
+WEN.US,D,19860806,000000,0.956511,0.995379,0.941004,0.964263,2805250.4971494,0
+WEN.US,D,19860807,000000,0.964263,0.979967,0.948758,0.964263,2113326.889872,0
+WEN.US,D,19860808,000000,0.979967,0.987622,0.956511,0.956511,1752163.4324414,0
+WEN.US,D,19860811,000000,0.964263,1.00314,0.964263,0.995379,2474487.2905676,0
+WEN.US,D,19860812,000000,0.995379,0.995379,0.979967,0.995379,1718192.914835,0
+WEN.US,D,19860813,000000,0.987622,0.987622,0.956511,0.979967,7297415.35636,0
+WEN.US,D,19860814,000000,0.964263,0.995379,0.948758,0.964263,1506325.5009636,0
+WEN.US,D,19860815,000000,0.956511,0.956511,0.9254,0.941004,3080597.1316985,0
+WEN.US,D,19860818,000000,0.956511,0.956511,0.9254,0.948758,2529910.9949826,0
+WEN.US,D,19860819,000000,0.956511,0.964263,0.941004,0.964263,1899669.2480632,0
+WEN.US,D,19860820,000000,0.979967,1.02678,0.964263,1.02678,5791981.4031741,0
+WEN.US,D,19860821,000000,1.02678,1.03433,0.987622,0.987622,3087745.8165073,0
+WEN.US,D,19860822,000000,0.995379,1.0419,0.995379,1.0419,3312133.6179115,0
+WEN.US,D,19860825,000000,1.02678,1.06554,1.01874,1.0419,2924148.3276834,0
+WEN.US,D,19860826,000000,1.0419,1.0419,1.01874,1.02678,2456608.4461634,0
+WEN.US,D,19860827,000000,1.02678,1.03433,0.979967,0.979967,3035895.435585,0
+WEN.US,D,19860828,000000,0.979967,1.00314,0.979967,1.00314,1850504.7185029,0
+WEN.US,D,19860829,000000,1.00314,1.00314,0.987622,0.995379,1512579.5812595,0
+WEN.US,D,19860902,000000,0.995379,1.00314,0.979967,1.00314,2596063.8400813,0
+WEN.US,D,19860903,000000,0.987622,1.0419,0.979967,1.0419,7011343.6567742,0
+WEN.US,D,19860904,000000,1.03433,1.0419,0.995379,1.02678,3146744.8822385,0
+WEN.US,D,19860905,000000,1.02678,1.03433,0.995379,1.01874,3156578.3994976,0
+WEN.US,D,19860908,000000,0.995379,1.00314,0.964263,0.987622,3835098.2227584,0
+WEN.US,D,19860909,000000,0.995379,1.00314,0.956511,0.979967,1800439.4709592,0
+WEN.US,D,19860910,000000,0.956511,0.979967,0.948758,0.956511,2098129.8211829,0
+WEN.US,D,19860911,000000,0.948758,0.948758,0.886828,0.90214,6581346.5974414,0
+WEN.US,D,19860912,000000,0.862979,0.871125,0.839915,0.862979,9297208.98604,0
+WEN.US,D,19860915,000000,0.878584,0.909696,0.878584,0.909696,3591937.9913487,0
+WEN.US,D,19860916,000000,0.909696,0.909696,0.886828,0.90214,2260832.7054939,0
+WEN.US,D,19860917,000000,0.917645,0.941004,0.909696,0.917645,2044493.28797,0
+WEN.US,D,19860918,000000,0.9254,0.948758,0.917645,0.9254,1412462.332025,0
+WEN.US,D,19860919,000000,0.941004,0.948758,0.9254,0.948758,2284073.0635048,0
+WEN.US,D,19860922,000000,0.948758,0.995379,0.941004,0.995379,2224175.3176138,0
+WEN.US,D,19860923,000000,0.987622,0.995379,0.964263,0.979967,1603769.1257771,0
+WEN.US,D,19860924,000000,0.987622,1.00314,0.979967,0.995379,4155137.3832153,0
+WEN.US,D,19860925,000000,0.987622,0.987622,0.948758,0.964263,2011412.2803178,0
+WEN.US,D,19860926,000000,0.956511,0.987622,0.948758,0.964263,1874639.6810265,0
+WEN.US,D,19860929,000000,0.956511,0.956511,0.941004,0.941004,1087951.1679156,0
+WEN.US,D,19860930,000000,0.941004,0.956511,0.941004,0.941004,1458945.0858701,0
+WEN.US,D,19861001,000000,0.9254,0.941004,0.917645,0.941004,2540642.1734898,0
+WEN.US,D,19861002,000000,0.941004,0.941004,0.917645,0.9254,3459633.3200631,0
+WEN.US,D,19861003,000000,0.917645,0.9254,0.909696,0.909696,1352568.6617809,0
+WEN.US,D,19861006,000000,0.909696,0.917645,0.909696,0.909696,901111.28325723,0
+WEN.US,D,19861007,000000,0.917645,0.917645,0.90214,0.917645,3145856.3911961,0
+WEN.US,D,19861008,000000,0.909696,0.9254,0.909696,0.917645,1958667.2948826,0
+WEN.US,D,19861009,000000,0.917645,0.9254,0.90214,0.909696,2179476.6782356,0
+WEN.US,D,19861010,000000,0.90214,0.909696,0.871125,0.878584,2007840.9946487,0
+WEN.US,D,19861013,000000,0.886828,0.917645,0.871125,0.886828,884122.96771883,0
+WEN.US,D,19861014,000000,0.886828,0.90214,0.871125,0.871125,4679895.2727347,0
+WEN.US,D,19861015,000000,0.871125,0.909696,0.871125,0.909696,3439069.6432085,0
+WEN.US,D,19861016,000000,0.909696,0.917645,0.90214,0.90214,1676176.0511717,0
+WEN.US,D,19861017,000000,0.909696,0.9254,0.886828,0.9254,3195917.5630927,0
+WEN.US,D,19861020,000000,0.9254,0.9254,0.886828,0.90214,3237931.3700207,0
+WEN.US,D,19861021,000000,0.90214,0.909696,0.886828,0.90214,2181265.8872613,0
+WEN.US,D,19861022,000000,0.909696,0.917645,0.90214,0.90214,1475036.7590723,0
+WEN.US,D,19861023,000000,0.90214,0.995379,0.90214,0.979967,5289574.3617114,0
+WEN.US,D,19861024,000000,0.995379,1.0419,0.987622,1.02678,7915142.8292169,0
+WEN.US,D,19861027,000000,1.02678,1.08851,1.01874,1.08851,5188554.35667,0
+WEN.US,D,19861028,000000,1.0731,1.11197,1.0573,1.08851,15107963.838131,0
+WEN.US,D,19861029,000000,1.06554,1.06554,0.979967,0.987622,19935355.756283,0
+WEN.US,D,19861030,000000,0.995379,0.995379,0.9254,0.948758,7984871.0356319,0
+WEN.US,D,19861031,000000,0.941004,0.948758,0.886828,0.90214,7330488.2127182,0
+WEN.US,D,19861103,000000,0.941004,0.941004,0.862979,0.941004,6457091.3289478,0
+WEN.US,D,19861104,000000,0.956511,0.979967,0.941004,0.941004,5901035.5273315,0
+WEN.US,D,19861105,000000,0.956511,1.01098,0.956511,1.00314,5302089.6546855,0
+WEN.US,D,19861106,000000,1.01098,1.03433,0.995379,0.995379,3799340.5339498,0
+WEN.US,D,19861107,000000,0.979967,1.01098,0.979967,1.00314,3861914.9609972,0
+WEN.US,D,19861110,000000,0.979967,0.995379,0.932957,0.941004,2723901.6022733,0
+WEN.US,D,19861111,000000,0.956511,0.956511,0.917645,0.9254,5031217.0616125,0
+WEN.US,D,19861112,000000,0.917645,0.9254,0.894188,0.917645,14392794.778284,0
+WEN.US,D,19861113,000000,0.9254,0.9254,0.90214,0.90214,2103493.3726129,0
+WEN.US,D,19861114,000000,0.90214,0.917645,0.894188,0.894188,2569251.1774894,0
+WEN.US,D,19861117,000000,0.90214,0.90214,0.886828,0.886828,4090770.690407,0
+WEN.US,D,19861118,000000,0.886828,0.9254,0.871125,0.886828,3481087.5257834,0
+WEN.US,D,19861119,000000,0.871125,0.90214,0.862979,0.894188,5310134.9818307,0
+WEN.US,D,19861120,000000,0.90214,0.917645,0.894188,0.917645,3228989.4005392,0
+WEN.US,D,19861121,000000,0.917645,0.9254,0.90214,0.9254,2474487.2905676,0
+WEN.US,D,19861124,000000,0.9254,0.941004,0.917645,0.941004,2801677.1736567,0
+WEN.US,D,19861125,000000,0.9254,0.932957,0.90214,0.90214,1999796.6864152,0
+WEN.US,D,19861126,000000,0.917645,0.9254,0.90214,0.9254,1566223.2468546,0
+WEN.US,D,19861128,000000,0.932957,0.932957,0.90214,0.932957,953857.28760417,0
+WEN.US,D,19861201,000000,0.932957,0.932957,0.894188,0.90214,1644891.3849274,0
+WEN.US,D,19861202,000000,0.9254,0.932957,0.90214,0.9254,3457843.0921257,0
+WEN.US,D,19861203,000000,0.90214,0.917645,0.871125,0.886828,3170885.9582327,0
+WEN.US,D,19861204,000000,0.886828,0.894188,0.871125,0.886828,2227750.6789299,0
+WEN.US,D,19861205,000000,0.871125,0.894188,0.871125,0.886828,1795077.9573526,0
+WEN.US,D,19861208,000000,0.871125,0.894188,0.862979,0.886828,2535278.6220597,0
+WEN.US,D,19861209,000000,0.886828,0.894188,0.862979,0.862979,2538852.9644641,0
+WEN.US,D,19861210,000000,0.862979,0.886828,0.862979,0.871125,3527574.3552757,0
+WEN.US,D,19861211,000000,0.862979,0.871125,0.84767,0.855325,3872647.1584161,0
+WEN.US,D,19861212,000000,0.84767,0.862979,0.832162,0.855325,2342181.6003701,0
+WEN.US,D,19861215,000000,0.84767,0.855325,0.824114,0.84767,2722113.4121592,0
+WEN.US,D,19861216,000000,0.832162,0.84767,0.824114,0.84767,2104387.9771258,0
+WEN.US,D,19861217,000000,0.832162,0.855325,0.824114,0.832162,1819215.9766115,0
+WEN.US,D,19861218,000000,0.824114,0.84767,0.816558,0.824114,2449459.7613545,0
+WEN.US,D,19861219,000000,0.824114,0.832162,0.793493,0.816558,5551507.0231264,0
+WEN.US,D,19861222,000000,0.808804,0.816558,0.785152,0.785152,4764819.528927,0
+WEN.US,D,19861223,000000,0.793493,0.808804,0.785152,0.808804,5533626.1408986,0
+WEN.US,D,19861224,000000,0.793493,0.824114,0.785152,0.816558,2298378.5844165,0
+WEN.US,D,19861226,000000,0.816558,0.832162,0.808804,0.816558,1069176.7000867,0
+WEN.US,D,19861229,000000,0.816558,0.824114,0.808804,0.808804,1878211.9856075,0
+WEN.US,D,19861230,000000,0.808804,0.816558,0.793493,0.808804,2815979.6378332,0
+WEN.US,D,19861231,000000,0.793493,0.816558,0.785152,0.808804,4737998.7150413,0
+WEN.US,D,19870102,000000,0.808804,0.84767,0.808804,0.84767,1542979.8321085,0
+WEN.US,D,19870105,000000,0.84767,0.862979,0.832162,0.855325,1649357.2751094,0
+WEN.US,D,19870106,000000,0.862979,0.862979,0.824114,0.832162,2919681.4185896,0
+WEN.US,D,19870107,000000,0.84767,0.855325,0.832162,0.832162,1861226.7268043,0
+WEN.US,D,19870108,000000,0.84767,0.84767,0.816558,0.824114,3330010.4244924,0
+WEN.US,D,19870109,000000,0.824114,0.84767,0.793493,0.793493,2436938.3549098,0
+WEN.US,D,19870112,000000,0.808804,0.832162,0.793493,0.816558,4577979.6442687,0
+WEN.US,D,19870113,000000,0.808804,0.816558,0.793493,0.808804,2828496.9686308,0
+WEN.US,D,19870114,000000,0.808804,0.816558,0.785152,0.793493,6016366.1478432,0
+WEN.US,D,19870115,000000,0.793493,0.808804,0.785152,0.785152,3259386.5946529,0
+WEN.US,D,19870116,000000,0.793493,0.855325,0.778085,0.785152,4466235.5931025,0
+WEN.US,D,19870119,000000,0.785152,0.793493,0.73078,0.778085,3894095.2506661,0
+WEN.US,D,19870120,000000,0.785152,0.793493,0.746483,0.754335,5585474.4839975,0
+WEN.US,D,19870121,000000,0.746483,0.769645,0.746483,0.754335,4323199.7433095,0
+WEN.US,D,19870122,000000,0.754335,0.808804,0.746483,0.785152,5040158.0121822,0
+WEN.US,D,19870123,000000,0.785152,0.793493,0.754335,0.769645,4464443.3273415,0
+WEN.US,D,19870126,000000,0.754335,0.778085,0.754335,0.778085,2635396.8902061,0
+WEN.US,D,19870127,000000,0.769645,0.785152,0.769645,0.769645,1697635.3514509,0
+WEN.US,D,19870128,000000,0.769645,0.793493,0.769645,0.785152,2120479.6503279,0
+WEN.US,D,19870129,000000,0.785152,0.785152,0.778085,0.785152,2647917.2777389,0
+WEN.US,D,19870130,000000,0.785152,0.785152,0.769645,0.785152,1416037.693341,0
+WEN.US,D,19870202,000000,0.785152,0.785152,0.778085,0.778085,1559071.5053105,0
+WEN.US,D,19870203,000000,0.778085,0.778085,0.769645,0.778085,2706025.8146042,0
+WEN.US,D,19870204,000000,0.754335,0.793493,0.754335,0.785152,2826706.7406933,0
+WEN.US,D,19870205,000000,0.785152,0.824114,0.769645,0.824114,8278093.4578499,0
+WEN.US,D,19870206,000000,0.824114,0.862979,0.816558,0.84767,6650188.3506375,0
+WEN.US,D,19870209,000000,0.855325,0.855325,0.824114,0.832162,2713177.5561483,0
+WEN.US,D,19870210,000000,0.824114,0.84767,0.808804,0.832162,2922363.1943046,0
+WEN.US,D,19870211,000000,0.832162,0.832162,0.808804,0.832162,3791293.1689812,0
+WEN.US,D,19870212,000000,0.824114,0.832162,0.808804,0.808804,2066840.0603799,0
+WEN.US,D,19870213,000000,0.808804,0.824114,0.808804,0.816558,2428894.0466764,0
+WEN.US,D,19870217,000000,0.793493,0.808804,0.778085,0.785152,5505910.7225,0
+WEN.US,D,19870218,000000,0.785152,0.785152,0.754335,0.778085,10906337.5876,0
+WEN.US,D,19870219,000000,0.778085,0.785152,0.769645,0.785152,4174802.3799101,0
+WEN.US,D,19870220,000000,0.785152,0.84767,0.778085,0.84767,5407577.5877324,0
+WEN.US,D,19870223,000000,0.816558,0.839915,0.808804,0.816558,2720320.1274867,0
+WEN.US,D,19870224,000000,0.808804,0.816558,0.80056,0.808804,2356486.10237,0
+WEN.US,D,19870225,000000,0.80056,0.832162,0.793493,0.832162,4096134.2418372,0
+WEN.US,D,19870226,000000,0.832162,0.832162,0.80056,0.808804,2234009.8537846,0
+WEN.US,D,19870227,000000,0.816558,0.839915,0.808804,0.832162,3389901.0380011,0
+WEN.US,D,19870302,000000,0.832162,0.832162,0.793493,0.808804,13409434.901079,0
+WEN.US,D,19870303,000000,0.808804,0.816558,0.80056,0.808804,2214342.8192664,0
+WEN.US,D,19870304,000000,0.80056,0.84767,0.80056,0.84767,12873062.436569,0
+WEN.US,D,19870305,000000,0.84767,0.886828,0.839915,0.878584,10906337.5876,0
+WEN.US,D,19870306,000000,0.878584,0.878584,0.84767,0.871125,4400078.6723568,0
+WEN.US,D,19870309,000000,0.871125,0.871125,0.839915,0.84767,2991195.7772949,0
+WEN.US,D,19870310,000000,0.84767,0.871125,0.839915,0.871125,4598538.2265646,0
+WEN.US,D,19870311,000000,0.871125,0.871125,0.84767,0.84767,2608578.1141438,0
+WEN.US,D,19870312,000000,0.871125,0.886828,0.862979,0.878584,4902489.7894664,0
+WEN.US,D,19870313,000000,0.871125,0.886828,0.871125,0.886828,3871748.4782563,0
+WEN.US,D,19870316,000000,0.886828,0.886828,0.862979,0.878584,2730158.7393045,0
+WEN.US,D,19870317,000000,0.878584,0.878584,0.84767,0.871125,1869275.1106848,0
+WEN.US,D,19870318,000000,0.871125,0.878584,0.84767,0.862979,2023930.6300272,0
+WEN.US,D,19870319,000000,0.84767,0.871125,0.84767,0.84767,2837435.881377,0
+WEN.US,D,19870320,000000,0.862979,0.941004,0.862979,0.932957,16717095.496427,0
+WEN.US,D,19870323,000000,0.956511,1.0573,0.932957,0.995379,32093244.038445,0
+WEN.US,D,19870324,000000,1.02678,1.04994,1.01098,1.02678,20829320.392554,0
+WEN.US,D,19870325,000000,1.02678,1.03433,0.972018,0.995379,6402556.1155753,0
+WEN.US,D,19870326,000000,0.956511,0.972018,0.90214,0.932957,7989342.0203726,0
+WEN.US,D,19870327,000000,0.932957,0.941004,0.909696,0.909696,3133338.0414867,0
+WEN.US,D,19870330,000000,0.90214,0.987622,0.84767,0.972018,6604597.1445698,0
+WEN.US,D,19870331,000000,0.972018,0.995379,0.948758,0.956511,3420299.2510266,0
+WEN.US,D,19870401,000000,0.917645,0.979967,0.909696,0.972018,3946838.1982778,0
+WEN.US,D,19870402,000000,0.972018,0.979967,0.941004,0.948758,2052537.5962034,0
+WEN.US,D,19870403,000000,0.956511,0.979967,0.941004,0.972018,2993880.6097451,0
+WEN.US,D,19870406,000000,0.972018,0.972018,0.932957,0.956511,2149980.2021052,0
+WEN.US,D,19870407,000000,0.941004,0.948758,0.878584,0.941004,2640763.4983713,0
+WEN.US,D,19870408,000000,0.941004,0.948758,0.917645,0.932957,1595721.7608084,0
+WEN.US,D,19870409,000000,0.917645,0.932957,0.862979,0.871125,6012789.7676152,0
+WEN.US,D,19870410,000000,0.878584,0.90214,0.871125,0.886828,3994225.7457534,0
+WEN.US,D,19870413,000000,0.878584,0.878584,0.84767,0.862979,3034107.245471,0
+WEN.US,D,19870414,000000,0.832162,0.909696,0.816558,0.84767,3928960.3727854,0
+WEN.US,D,19870415,000000,0.84767,0.871125,0.80056,0.839915,2641657.0839724,0
+WEN.US,D,19870416,000000,0.862979,0.871125,0.839915,0.871125,1823684.9235288,0
+WEN.US,D,19870420,000000,0.84767,0.878584,0.84767,0.878584,1775405.8282756,0
+WEN.US,D,19870421,000000,0.871125,0.878584,0.862979,0.878584,1568909.0982166,0
+WEN.US,D,19870422,000000,0.871125,0.878584,0.84767,0.862979,1128178.8225531,0
+WEN.US,D,19870423,000000,0.84767,0.871125,0.839915,0.84767,1396368.6209994,0
+WEN.US,D,19870424,000000,0.839915,0.871125,0.832162,0.839915,2044493.28797,0
+WEN.US,D,19870427,000000,0.816558,0.84767,0.808804,0.832162,2438727.5639356,0
+WEN.US,D,19870428,000000,0.816558,0.839915,0.808804,0.832162,1841563.7679331,0
+WEN.US,D,19870429,000000,0.832162,0.832162,0.808804,0.832162,1935426.9368717,0
+WEN.US,D,19870430,000000,0.808804,0.816558,0.778085,0.80056,9118414.4285268,0
+WEN.US,D,19870501,000000,0.793493,0.80056,0.778085,0.793493,2961694.2066058,0
+WEN.US,D,19870504,000000,0.793493,0.816558,0.778085,0.808804,3403315.0111352,0
+WEN.US,D,19870505,000000,0.816558,0.816558,0.793493,0.816558,1796864.1096431,0
+WEN.US,D,19870506,000000,0.793493,0.816558,0.778085,0.793493,3220946.1112176,0
+WEN.US,D,19870507,000000,0.785152,0.793493,0.715077,0.778085,2917894.2473875,0
+WEN.US,D,19870508,000000,0.778085,0.785152,0.754335,0.778085,3227205.2860723,0
+WEN.US,D,19870511,000000,0.778085,0.793493,0.762284,0.778085,3512377.2865865,0
+WEN.US,D,19870512,000000,0.778085,0.793493,0.778085,0.778085,4128318.607153,0
+WEN.US,D,19870513,000000,0.785152,0.808804,0.778085,0.793493,2465547.3589096,0
+WEN.US,D,19870514,000000,0.793493,0.808804,0.785152,0.793493,1306078.7755534,0
+WEN.US,D,19870515,000000,0.793493,0.793493,0.723222,0.793493,2323409.1703647,0
+WEN.US,D,19870518,000000,0.785152,0.785152,0.762284,0.785152,3280840.8003734,0
+WEN.US,D,19870519,000000,0.785152,0.785152,0.723222,0.762284,4122953.0178994,0
+WEN.US,D,19870520,000000,0.754335,0.762284,0.746483,0.746483,1935426.9368717,0
+WEN.US,D,19870521,000000,0.746483,0.762284,0.746483,0.754335,2553158.4853757,0
+WEN.US,D,19870522,000000,0.754335,0.762284,0.746483,0.746483,1601089.3878855,0
+WEN.US,D,19870526,000000,0.754335,0.778085,0.739023,0.778085,2025717.8012294,0
+WEN.US,D,19870527,000000,0.762284,0.785152,0.746483,0.778085,2122265.8026183,0
+WEN.US,D,19870528,000000,0.785152,0.785152,0.754335,0.754335,1718192.914835,0
+WEN.US,D,19870529,000000,0.754335,0.762284,0.746483,0.754335,1308759.5323567,0
+WEN.US,D,19870601,000000,0.754335,0.793493,0.754335,0.785152,2466442.9823342,0
+WEN.US,D,19870602,000000,0.785152,0.808804,0.778085,0.793493,3195018.882933,0
+WEN.US,D,19870603,000000,0.808804,0.824114,0.785152,0.808804,3308553.1620368,0
+WEN.US,D,19870604,000000,0.816558,0.816558,0.785152,0.793493,1563539.433316,0
+WEN.US,D,19870605,000000,0.793493,0.816558,0.785152,0.808804,2039127.6987165,0
+WEN.US,D,19870608,000000,0.793493,0.808804,0.785152,0.808804,3047517.142958,0
+WEN.US,D,19870609,000000,0.793493,0.816558,0.793493,0.808804,2538852.9644641,0
+WEN.US,D,19870610,000000,0.816558,0.824114,0.808804,0.808804,2737313.5375837,0
+WEN.US,D,19870611,000000,0.808804,0.832162,0.793493,0.832162,4017464.0659408,0
+WEN.US,D,19870612,000000,0.832162,0.832162,0.793493,0.816558,3220946.1112176,0
+WEN.US,D,19870615,000000,0.808804,0.824114,0.793493,0.808804,3485560.5483477,0
+WEN.US,D,19870616,000000,0.793493,0.816558,0.785152,0.816558,3095794.2003876,0
+WEN.US,D,19870617,000000,0.808804,0.816558,0.785152,0.793493,1660983.0581296,0
+WEN.US,D,19870618,000000,0.793493,0.808804,0.785152,0.808804,1998904.1197259,0
+WEN.US,D,19870619,000000,0.808804,0.808804,0.793493,0.808804,2179476.6782356,0
+WEN.US,D,19870622,000000,0.793493,0.808804,0.778085,0.778085,3488240.2862393,0
+WEN.US,D,19870623,000000,0.778085,0.785152,0.762284,0.762284,2510244.9793761,0
+WEN.US,D,19870624,000000,0.762284,0.785152,0.754335,0.778085,2170540.8222245,0
+WEN.US,D,19870625,000000,0.778085,0.785152,0.762284,0.778085,1824580.5469535,0
+WEN.US,D,19870626,000000,0.762284,0.785152,0.762284,0.778085,1332900.6083509,0
+WEN.US,D,19870629,000000,0.778085,0.785152,0.754335,0.762284,1224722.748295,0
+WEN.US,D,19870630,000000,0.762284,0.778085,0.754335,0.778085,2351118.475293,0
+WEN.US,D,19870701,000000,0.762284,0.778085,0.754335,0.762284,1095102.9094595,0
+WEN.US,D,19870702,000000,0.778085,0.778085,0.754335,0.762284,1336471.8940201,0
+WEN.US,D,19870706,000000,0.778085,0.793493,0.739023,0.793493,2891964.9812791,0
+WEN.US,D,19870707,000000,0.778085,0.824114,0.778085,0.816558,5259182.2621563,0
+WEN.US,D,19870708,000000,0.816558,0.824114,0.793493,0.793493,3066289.5729634,0
+WEN.US,D,19870709,000000,0.793493,0.894188,0.793493,0.894188,10012380.08371,0
+WEN.US,D,19870710,000000,0.871125,0.871125,0.84767,0.855325,4852428.6175697,0
+WEN.US,D,19870713,000000,0.855325,0.855325,0.824114,0.855325,3372026.2692439,0
+WEN.US,D,19870714,000000,0.855325,0.855325,0.824114,0.832162,1839774.5589075,0
+WEN.US,D,19870715,000000,0.832162,0.832162,0.816558,0.832162,2023930.6300272,0
+WEN.US,D,19870716,000000,0.84767,0.855325,0.832162,0.855325,2433365.0314172,0
+WEN.US,D,19870717,000000,0.84767,0.886828,0.84767,0.871125,4081832.7965726,0
+WEN.US,D,19870720,000000,0.84767,0.862979,0.84767,0.84767,1357033.5330511,0
+WEN.US,D,19870721,000000,0.832162,0.862979,0.824114,0.832162,2031082.3715713,0
+WEN.US,D,19870722,000000,0.824114,0.832162,0.816558,0.832162,1643102.1759017,0
+WEN.US,D,19870723,000000,0.832162,0.84767,0.808804,0.824114,2606791.9618533,0
+WEN.US,D,19870724,000000,0.816558,0.824114,0.808804,0.816558,1625226.3882327,0
+WEN.US,D,19870727,000000,0.824114,0.862979,0.824114,0.862979,5623919.0430798,0
+WEN.US,D,19870728,000000,0.862979,0.871125,0.824114,0.824114,2981364.2978593,0
+WEN.US,D,19870729,000000,0.816558,0.832162,0.808804,0.832162,3757321.6324631,0
+WEN.US,D,19870730,000000,0.832162,0.84767,0.824114,0.832162,2857995.4825846,0
+WEN.US,D,19870731,000000,0.832162,0.855325,0.824114,0.832162,3192340.1639531,0
+WEN.US,D,19870803,000000,0.84767,0.871125,0.84767,0.84767,2278710.5309865,0
+WEN.US,D,19870804,000000,0.84767,0.894188,0.84767,0.871125,8413078.8859389,0
+WEN.US,D,19870805,000000,0.894188,0.90214,0.862979,0.862979,4606587.6293568,0
+WEN.US,D,19870806,000000,0.862979,0.862979,0.839915,0.862979,1782559.6076432,0
+WEN.US,D,19870807,000000,0.84767,0.862979,0.839915,0.84767,1887153.9550889,0
+WEN.US,D,19870810,000000,0.84767,0.909696,0.84767,0.90214,7962520.187575,0
+WEN.US,D,19870811,000000,0.90214,0.90214,0.871125,0.871125,4152455.6075001,0
+WEN.US,D,19870812,000000,0.878584,0.894188,0.862979,0.871125,4051435.6024589,0
+WEN.US,D,19870813,000000,0.871125,0.894188,0.862979,0.894188,4392039.458682,0
+WEN.US,D,19870814,000000,0.878584,0.894188,0.839915,0.894188,3422086.4222288,0
+WEN.US,D,19870817,000000,0.871125,0.894188,0.862979,0.878584,1436595.2567251,0
+WEN.US,D,19870818,000000,0.878584,0.894188,0.862979,0.894188,3684018.0647322,0
+WEN.US,D,19870819,000000,0.90214,0.948758,0.90214,0.932957,12336682.839676,0
+WEN.US,D,19870820,000000,0.932957,0.932957,0.90214,0.909696,3201276.0199642,0
+WEN.US,D,19870821,000000,0.909696,0.909696,0.878584,0.90214,2767703.5993152,0
+WEN.US,D,19870824,000000,0.90214,0.909696,0.878584,0.894188,3807384.8421833,0
+WEN.US,D,19870825,000000,0.894188,0.909696,0.894188,0.909696,3448012.6316018,0
+WEN.US,D,19870826,000000,0.909696,0.909696,0.878584,0.90214,3207532.1380836,0
+WEN.US,D,19870827,000000,0.894188,0.894188,0.862979,0.862979,3477512.1644673,0
+WEN.US,D,19870828,000000,0.84767,0.871125,0.84767,0.862979,3002821.560315,0
+WEN.US,D,19870831,000000,0.84767,0.871125,0.839915,0.862979,2150871.7498828,0
+WEN.US,D,19870901,000000,0.84767,0.878584,0.832162,0.839915,4464443.3273415,0
+WEN.US,D,19870902,000000,0.832162,0.839915,0.808804,0.816558,2883924.7486928,0
+WEN.US,D,19870903,000000,0.816558,0.832162,0.80056,0.808804,3000138.7656882,0
+WEN.US,D,19870904,000000,0.808804,0.832162,0.80056,0.816558,2702450.4532881,0
+WEN.US,D,19870908,000000,0.816558,0.832162,0.80056,0.808804,2265296.5578525,0
+WEN.US,D,19870909,000000,0.808804,0.816558,0.80056,0.80056,3635739.9883907,0
+WEN.US,D,19870910,000000,0.808804,0.816558,0.793493,0.80056,2942030.2288228,0
+WEN.US,D,19870911,000000,0.80056,0.808804,0.793493,0.80056,2072202.5928981,0
+WEN.US,D,19870914,000000,0.808804,0.808804,0.793493,0.808804,1848715.5094772,0
+WEN.US,D,19870915,000000,0.808804,0.816558,0.80056,0.80056,2429790.6890128,0
+WEN.US,D,19870916,000000,0.80056,0.808804,0.793493,0.80056,1553703.8782334,0
+WEN.US,D,19870917,000000,0.80056,0.808804,0.793493,0.793493,1527780.7255957,0
+WEN.US,D,19870918,000000,0.793493,0.80056,0.793493,0.80056,1940789.4693901,0
+WEN.US,D,19870921,000000,0.80056,0.80056,0.762284,0.769645,3746595.5485147,0
+WEN.US,D,19870922,000000,0.762284,0.793493,0.762284,0.793493,2813304.9945003,0
+WEN.US,D,19870923,000000,0.793493,0.793493,0.769645,0.769645,2251888.698189,0
+WEN.US,D,19870924,000000,0.769645,0.778085,0.762284,0.769645,1275681.5814398,0
+WEN.US,D,19870925,000000,0.762284,0.769645,0.762284,0.769645,1959562.9183072,0
+WEN.US,D,19870928,000000,0.793493,0.793493,0.762284,0.762284,1924700.8529233,0
+WEN.US,D,19870929,000000,0.762284,0.769645,0.746483,0.762284,1975654.5915092,0
+WEN.US,D,19870930,000000,0.746483,0.778085,0.739023,0.762284,2676520.1682681,0
+WEN.US,D,19871001,000000,0.746483,0.762284,0.746483,0.746483,1534037.8626269,0
+WEN.US,D,19871002,000000,0.746483,0.778085,0.746483,0.762284,1477716.4969637,0
+WEN.US,D,19871005,000000,0.746483,0.793493,0.739023,0.793493,2719431.6364442,0
+WEN.US,D,19871006,000000,0.793493,0.793493,0.769645,0.793493,1714616.534607,0
+WEN.US,D,19871007,000000,0.769645,0.793493,0.762284,0.769645,2067736.7027161,0
+WEN.US,D,19871008,000000,0.762284,0.778085,0.739023,0.746483,2228648.340178,0
+WEN.US,D,19871009,000000,0.746483,0.746483,0.73078,0.746483,2710494.7615214,0
+WEN.US,D,19871012,000000,0.739023,0.739023,0.723222,0.739023,3152107.4147569,0
+WEN.US,D,19871013,000000,0.739023,0.739023,0.707912,0.73078,2676520.1682681,0
+WEN.US,D,19871014,000000,0.739023,0.746483,0.707912,0.73078,2668476.8789465,0
+WEN.US,D,19871015,000000,0.707912,0.723222,0.676408,0.692405,3140491.8208543,0
+WEN.US,D,19871016,000000,0.669048,0.692405,0.598678,0.606726,5812543.0422051,0
+WEN.US,D,19871019,000000,0.590924,0.622232,0.42773,0.459078,10615803.054568,0
+WEN.US,D,19871020,000000,0.419988,0.513194,0.404373,0.48225,13868929.455453,0
+WEN.US,D,19871021,000000,0.513194,0.567468,0.513194,0.552157,9796931.1950524,0
+WEN.US,D,19871022,000000,0.559715,0.559715,0.521046,0.536651,7079289.7865456,0
+WEN.US,D,19871023,000000,0.513194,0.536651,0.48225,0.528799,3366662.7178138,0
+WEN.US,D,19871026,000000,0.48225,0.629986,0.459078,0.466399,5697223.6297227,0
+WEN.US,D,19871027,000000,0.48225,0.521046,0.459078,0.48225,4152455.6075001,0
+WEN.US,D,19871028,000000,0.459078,0.497688,0.443296,0.48225,4640556.1091396,0
+WEN.US,D,19871029,000000,0.466399,0.497688,0.466399,0.489591,2904482.3120769,0
+WEN.US,D,19871030,000000,0.497688,0.536651,0.489591,0.513194,7444023.5107339,0
+WEN.US,D,19871102,000000,0.505539,0.544503,0.505539,0.536651,9833585.5261973,0
+WEN.US,D,19871103,000000,0.521046,0.536651,0.497688,0.521046,2647025.7299612,0
+WEN.US,D,19871104,000000,0.505539,0.513194,0.497688,0.513194,1126388.5946157,0
+WEN.US,D,19871105,000000,0.521046,0.521046,0.505539,0.513194,2772178.6597029,0
+WEN.US,D,19871106,000000,0.513194,0.521046,0.505539,0.505539,2749827.8116462,0
+WEN.US,D,19871109,000000,0.505539,0.513194,0.497688,0.505539,1384746.9136263,0
+WEN.US,D,19871110,000000,0.48225,0.505539,0.48225,0.48225,1617178.0043523,0
+WEN.US,D,19871111,000000,0.497688,0.505539,0.474359,0.474359,2183947.6629763,0
+WEN.US,D,19871112,000000,0.48225,0.513194,0.48225,0.48225,1675286.5412175,0
+WEN.US,D,19871113,000000,0.497688,0.497688,0.466399,0.474359,1638629.1533375,0
+WEN.US,D,19871116,000000,0.474359,0.48225,0.466399,0.48225,2215238.442691,0
+WEN.US,D,19871117,000000,0.474359,0.48225,0.466399,0.474359,994087.99897696,0
+WEN.US,D,19871118,000000,0.466399,0.48225,0.466399,0.48225,1677071.6745964,0
+WEN.US,D,19871119,000000,0.474359,0.48225,0.450892,0.466399,1687801.8341917,0
+WEN.US,D,19871120,000000,0.450892,0.466399,0.435444,0.450892,3758216.236976,0
+WEN.US,D,19871123,000000,0.466399,0.466399,0.443296,0.466399,1572480.3838858,0
+WEN.US,D,19871124,000000,0.450892,0.466399,0.443296,0.450892,2075779.9920379,0
+WEN.US,D,19871125,000000,0.443296,0.450892,0.412156,0.435444,3273688.0399176,0
+WEN.US,D,19871127,000000,0.42773,0.435444,0.412156,0.412156,1551026.1781653,0
+WEN.US,D,19871130,000000,0.412156,0.412156,0.373418,0.404373,6019046.9046464,0
+WEN.US,D,19871201,000000,0.404373,0.412156,0.381093,0.381093,2614839.3268219,0
+WEN.US,D,19871202,000000,0.39659,0.39659,0.373418,0.381093,4277609.5561536,0
+WEN.US,D,19871203,000000,0.39659,0.39659,0.36538,0.36538,3744809.3962242,0
+WEN.US,D,19871204,000000,0.36538,0.373418,0.349972,0.36538,4428685.638533,0
+WEN.US,D,19871207,000000,0.36538,0.381093,0.36538,0.36538,3055565.5268385,0
+WEN.US,D,19871208,000000,0.373418,0.381093,0.334465,0.373418,4703132.5740104,0
+WEN.US,D,19871209,000000,0.373418,0.39659,0.36538,0.381093,3035001.8499839,0
+WEN.US,D,19871210,000000,0.373418,0.39659,0.36538,0.373418,3604455.3221464,0
+WEN.US,D,19871211,000000,0.36538,0.39659,0.36538,0.373418,2739996.3322106,0
+WEN.US,D,19871214,000000,0.36538,0.42773,0.36538,0.42773,6512515.0333628,0
+WEN.US,D,19871215,000000,0.42773,0.443296,0.39659,0.412156,3015335.8343774,0
+WEN.US,D,19871216,000000,0.404373,0.412156,0.39659,0.412156,3380073.6342125,0
+WEN.US,D,19871217,000000,0.42773,0.42773,0.39659,0.412156,4045178.4654277,0
+WEN.US,D,19871218,000000,0.404373,0.412156,0.39659,0.412156,4408128.0751488,0
+WEN.US,D,19871221,000000,0.412156,0.42773,0.39659,0.412156,5066080.1459081,0
+WEN.US,D,19871222,000000,0.404373,0.412156,0.39659,0.412156,7074817.7828932,0
+WEN.US,D,19871223,000000,0.42773,0.544503,0.42773,0.48225,20452067.299745,0
+WEN.US,D,19871224,000000,0.48225,0.505539,0.474359,0.505539,4933775.4746225,0
+WEN.US,D,19871228,000000,0.497688,0.505539,0.466399,0.48225,4413491.626579,0
+WEN.US,D,19871229,000000,0.48225,0.497688,0.474359,0.48225,3780565.0472093,0
+WEN.US,D,19871230,000000,0.48225,0.48225,0.466399,0.466399,4021933.012858,0
+WEN.US,D,19871231,000000,0.450892,0.466399,0.443296,0.450892,7546832.724801,0
+WEN.US,D,19880104,000000,0.466399,0.497688,0.412156,0.48225,3139596.1974297,0
+WEN.US,D,19880105,000000,0.497688,0.505539,0.48225,0.497688,2623785.3719505,0
+WEN.US,D,19880106,000000,0.48225,0.497688,0.474359,0.474359,1990852.6791103,0
+WEN.US,D,19880107,000000,0.48225,0.48225,0.474359,0.48225,2318938.1856241,0
+WEN.US,D,19880108,000000,0.48225,0.48225,0.450892,0.466399,3449797.7649804,0
+WEN.US,D,19880111,000000,0.443296,0.450892,0.42773,0.450892,2928622.3691593,0
+WEN.US,D,19880112,000000,0.450892,0.450892,0.42773,0.443296,1695848.1802486,0
+WEN.US,D,19880113,000000,0.443296,0.450892,0.435444,0.443296,1642207.5713888,0
+WEN.US,D,19880114,000000,0.443296,0.450892,0.435444,0.443296,1899669.2480632,0
+WEN.US,D,19880115,000000,0.466399,0.48225,0.466399,0.466399,3405097.0877786,0
+WEN.US,D,19880118,000000,0.474359,0.474359,0.450892,0.474359,1162152.3968947,0
+WEN.US,D,19880119,000000,0.466399,0.474359,0.450892,0.450892,2020358.3254463,0
+WEN.US,D,19880120,000000,0.450892,0.466399,0.443296,0.443296,1460735.3138076,0
+WEN.US,D,19880121,000000,0.443296,0.443296,0.42773,0.443296,1345415.9013251,0
+WEN.US,D,19880122,000000,0.443296,0.466399,0.435444,0.466399,1526887.1399947,0
+WEN.US,D,19880125,000000,0.466399,0.474359,0.450892,0.450892,1264954.4785795,0
+WEN.US,D,19880126,000000,0.450892,0.466399,0.450892,0.450892,778642.16705414,0
+WEN.US,D,19880127,000000,0.466399,0.466399,0.443296,0.443296,1175559.2376465,0
+WEN.US,D,19880128,000000,0.450892,0.466399,0.443296,0.450892,835852.02375961,0
+WEN.US,D,19880129,000000,0.450892,0.466399,0.450892,0.466399,1248862.8053774,0
+WEN.US,D,19880201,000000,0.474359,0.497688,0.443296,0.48225,4472491.711222,0
+WEN.US,D,19880202,000000,0.48225,0.497688,0.474359,0.48225,1329321.1713878,0
+WEN.US,D,19880203,000000,0.48225,0.48225,0.466399,0.474359,1500069.3828441,0
+WEN.US,D,19880204,000000,0.474359,0.48225,0.466399,0.474359,2623785.3719505,0
+WEN.US,D,19880205,000000,0.497688,0.521046,0.48225,0.513194,12780083.683025,0
+WEN.US,D,19880208,000000,0.505539,0.567468,0.497688,0.552157,10239444.566271,0
+WEN.US,D,19880209,000000,0.552157,0.567468,0.544503,0.567468,6531288.4822801,0
+WEN.US,D,19880210,000000,0.544503,0.567468,0.536651,0.544503,4581555.0055849,0
+WEN.US,D,19880211,000000,0.544503,0.552157,0.466399,0.544503,2442304.9630752,0
+WEN.US,D,19880212,000000,0.544503,0.544503,0.521046,0.536651,2513823.3974275,0
+WEN.US,D,19880216,000000,0.536651,0.552157,0.536651,0.552157,2124949.6161568,0
+WEN.US,D,19880217,000000,0.544503,0.552157,0.521046,0.536651,2284073.0635048,0
+WEN.US,D,19880218,000000,0.521046,0.544503,0.513194,0.513194,2092766.2697528,0
+WEN.US,D,19880219,000000,0.513194,0.521046,0.513194,0.521046,1712830.3823166,0
+WEN.US,D,19880222,000000,0.521046,0.559715,0.521046,0.559715,2971528.7427766,0
+WEN.US,D,19880223,000000,0.552157,0.552157,0.536651,0.552157,2378831.855868,0
+WEN.US,D,19880224,000000,0.552157,0.552157,0.521046,0.536651,7550407.0672052,0
+WEN.US,D,19880225,000000,0.552157,0.552157,0.521046,0.536651,4544905.7689988,0
+WEN.US,D,19880226,000000,0.536651,0.559715,0.528799,0.552157,2967059.7958595,0
+WEN.US,D,19880229,000000,0.559715,0.629986,0.552157,0.614283,19414181.379374,0
+WEN.US,D,19880301,000000,0.622232,0.622232,0.583466,0.598678,16680440.14637,0
+WEN.US,D,19880302,000000,0.598678,0.598678,0.567468,0.590924,5265435.3235406,0
+WEN.US,D,19880303,000000,0.590924,0.598678,0.583466,0.583466,3465888.4192708,0
+WEN.US,D,19880304,000000,0.590924,0.598678,0.567468,0.583466,5583691.3884423,0
+WEN.US,D,19880307,000000,0.598678,0.645395,0.567468,0.645395,13515815.400815,0
+WEN.US,D,19880308,000000,0.645395,0.65305,0.583466,0.614283,11085133.164024,0
+WEN.US,D,19880309,000000,0.622232,0.629986,0.614283,0.629986,6258628.7180048,0
+WEN.US,D,19880310,000000,0.629986,0.629986,0.583466,0.583466,6061959.3917343,0
+WEN.US,D,19880311,000000,0.567468,0.567468,0.552157,0.559715,10893822.294626,0
+WEN.US,D,19880314,000000,0.552157,0.559715,0.521046,0.528799,16076117.476441,0
+WEN.US,D,19880315,000000,0.528799,0.552157,0.521046,0.536651,4570830.95946,0
+WEN.US,D,19880316,000000,0.552157,0.559715,0.536651,0.552157,4003161.6017644,0
+WEN.US,D,19880317,000000,0.559715,0.590924,0.552157,0.583466,6831660.6082187,0
+WEN.US,D,19880318,000000,0.583466,0.598678,0.559715,0.567468,3792190.8302294,0
+WEN.US,D,19880321,000000,0.559715,0.567468,0.536651,0.559715,2212559.7237113,0
+WEN.US,D,19880322,000000,0.559715,0.559715,0.536651,0.552157,2815979.6378332,0
+WEN.US,D,19880323,000000,0.552157,0.559715,0.536651,0.536651,1997111.853965,0
+WEN.US,D,19880324,000000,0.536651,0.536651,0.521046,0.521046,3251340.248596,0
+WEN.US,D,19880325,000000,0.528799,0.536651,0.528799,0.528799,1518839.775026,0
+WEN.US,D,19880328,000000,0.521046,0.528799,0.521046,0.528799,2557624.3755577,0
+WEN.US,D,19880329,000000,0.528799,0.528799,0.521046,0.521046,1997111.853965,0
+WEN.US,D,19880330,000000,0.521046,0.528799,0.521046,0.521046,1995325.7016745,0
+WEN.US,D,19880331,000000,0.505539,0.521046,0.505539,0.521046,2018569.1164205,0
+WEN.US,D,19880404,000000,0.497688,0.505539,0.489591,0.489591,3801125.6673287,0
+WEN.US,D,19880405,000000,0.489591,0.505539,0.489591,0.505539,2240269.0286395,0
+WEN.US,D,19880406,000000,0.497688,0.521046,0.489591,0.505539,2410116.5221123,0
+WEN.US,D,19880407,000000,0.505539,0.521046,0.497688,0.505539,2443198.5486763,0
+WEN.US,D,19880408,000000,0.497688,0.521046,0.497688,0.505539,2106175.148328,0
+WEN.US,D,19880411,000000,0.497688,0.505539,0.489591,0.505539,2647917.2777389,0
+WEN.US,D,19880412,000000,0.497688,0.505539,0.489591,0.489591,3397055.8362805,0
+WEN.US,D,19880413,000000,0.489591,0.497688,0.489591,0.497688,2735522.2907345,0
+WEN.US,D,19880414,000000,0.489591,0.497688,0.466399,0.48225,3341632.1318655,0
+WEN.US,D,19880415,000000,0.466399,0.48225,0.459078,0.466399,3658094.9120945,0
+WEN.US,D,19880418,000000,0.466399,0.48225,0.459078,0.48225,2116899.194453,0
+WEN.US,D,19880419,000000,0.48225,0.489591,0.466399,0.48225,1997111.853965,0
+WEN.US,D,19880420,000000,0.489591,0.505539,0.48225,0.497688,2529014.3526463,0
+WEN.US,D,19880421,000000,0.497688,0.505539,0.489591,0.489591,2850847.8166875,0
+WEN.US,D,19880422,000000,0.497688,0.521046,0.489591,0.521046,3808277.4088726,0
+WEN.US,D,19880425,000000,0.521046,0.521046,0.505539,0.505539,2629142.80991,0
+WEN.US,D,19880426,000000,0.505539,0.536651,0.505539,0.528799,5366451.252935,0
+WEN.US,D,19880427,000000,0.521046,0.552157,0.521046,0.536651,4182849.7448787,0
+WEN.US,D,19880428,000000,0.528799,0.536651,0.521046,0.536651,3803806.4241319,0
+WEN.US,D,19880429,000000,0.536651,0.552157,0.521046,0.536651,2836545.3525112,0
+WEN.US,D,19880502,000000,0.536651,0.536651,0.528799,0.536651,1665452.0050467,0
+WEN.US,D,19880503,000000,0.536651,0.536651,0.505539,0.513194,2309106.7061884,0
+WEN.US,D,19880504,000000,0.521046,0.521046,0.505539,0.521046,2401184.7417483,0
+WEN.US,D,19880505,000000,0.521046,0.536651,0.505539,0.521046,1508111.653254,0
+WEN.US,D,19880506,000000,0.521046,0.521046,0.513194,0.513194,871613.78821513,0
+WEN.US,D,19880509,000000,0.521046,0.536651,0.513194,0.536651,1671714.2366367,0
+WEN.US,D,19880510,000000,0.521046,0.536651,0.513194,0.513194,941337.91898302,0
+WEN.US,D,19880511,000000,0.513194,0.513194,0.489591,0.489591,1925592.4007009,0
+WEN.US,D,19880512,000000,0.489591,0.513194,0.489591,0.505539,1741439.3863163,0
+WEN.US,D,19880513,000000,0.505539,0.513194,0.505539,0.505539,494364.77105278,0
+WEN.US,D,19880516,000000,0.505539,0.513194,0.489591,0.513194,1035209.2392156,0
+WEN.US,D,19880517,000000,0.513194,0.513194,0.489591,0.489591,2048962.2348873,0
+WEN.US,D,19880518,000000,0.489591,0.505539,0.48225,0.489591,1964035.9408715,0
+WEN.US,D,19880519,000000,0.48225,0.489591,0.466399,0.48225,1834414.0642126,0
+WEN.US,D,19880520,000000,0.489591,0.489591,0.474359,0.48225,1365081.9169316,0
+WEN.US,D,19880523,000000,0.48225,0.489591,0.474359,0.474359,1194333.7054753,0
+WEN.US,D,19880524,000000,0.474359,0.489591,0.474359,0.489591,741986.81699751,0
+WEN.US,D,19880525,000000,0.489591,0.489591,0.48225,0.489591,1033421.0491017,0
+WEN.US,D,19880526,000000,0.48225,0.489591,0.474359,0.474359,846585.2400903,0
+WEN.US,D,19880527,000000,0.474359,0.48225,0.474359,0.48225,851053.16809582,0
+WEN.US,D,19880531,000000,0.48225,0.489591,0.474359,0.489591,1121032.1755679,0
+WEN.US,D,19880601,000000,0.489591,0.505539,0.48225,0.505539,3172671.0916114,0
+WEN.US,D,19880602,000000,0.48225,0.489591,0.48225,0.489591,1269424.4444085,0
+WEN.US,D,19880603,000000,0.489591,0.505539,0.48225,0.48225,1008388.4253298,0
+WEN.US,D,19880606,000000,0.489591,0.505539,0.48225,0.489591,1452687.948839,0
+WEN.US,D,19880607,000000,0.489591,0.489591,0.48225,0.48225,721424.1590547,0
+WEN.US,D,19880608,000000,0.48225,0.513194,0.48225,0.489591,4147988.6984065,0
+WEN.US,D,19880609,000000,0.489591,0.505539,0.48225,0.505539,2655066.9814595,0
+WEN.US,D,19880610,000000,0.489591,0.505539,0.489591,0.489591,1073649.7226509,0
+WEN.US,D,19880613,000000,0.489591,0.489591,0.48225,0.489591,1053979.6313975,0
+WEN.US,D,19880614,000000,0.489591,0.505539,0.474359,0.48225,3117242.2926377,0
+WEN.US,D,19880615,000000,0.48225,0.48225,0.474359,0.48225,1933641.803493,0
+WEN.US,D,19880616,000000,0.48225,0.48225,0.474359,0.474359,3593725.162551,0
+WEN.US,D,19880617,000000,0.474359,0.48225,0.466399,0.466399,3074335.9190204,0
+WEN.US,D,19880620,000000,0.474359,0.489591,0.466399,0.48225,2293909.6374992,0
+WEN.US,D,19880621,000000,0.48225,0.489591,0.474359,0.489591,1587675.4147515,0
+WEN.US,D,19880622,000000,0.489591,0.489591,0.48225,0.489591,1405306.5148339,0
+WEN.US,D,19880623,000000,0.48225,0.505539,0.474359,0.489591,2942030.2288228,0
+WEN.US,D,19880624,000000,0.505539,0.505539,0.48225,0.489591,2120479.6503279,0
+WEN.US,D,19880627,000000,0.489591,0.489591,0.48225,0.48225,1098680.3085993,0
+WEN.US,D,19880628,000000,0.489591,0.489591,0.48225,0.489591,762546.4182051,0
+WEN.US,D,19880629,000000,0.489591,0.489591,0.48225,0.48225,1182714.0359257,0
+WEN.US,D,19880630,000000,0.489591,0.489591,0.48225,0.489591,861782.30877952,0
+WEN.US,D,19880701,000000,0.489591,0.505539,0.48225,0.48225,2676520.1682681,0
+WEN.US,D,19880705,000000,0.489591,0.489591,0.48225,0.489591,1173771.0475325,0
+WEN.US,D,19880706,000000,0.489591,0.489591,0.48225,0.48225,1588565.9436173,0
+WEN.US,D,19880707,000000,0.474359,0.48225,0.474359,0.48225,835852.02375961,0
+WEN.US,D,19880708,000000,0.474359,0.48225,0.474359,0.474359,1249757.4098903,0
+WEN.US,D,19880711,000000,0.48225,0.48225,0.474359,0.474359,1062023.9396308,0
+WEN.US,D,19880712,000000,0.474359,0.48225,0.466399,0.466399,2468229.1346247,0
+WEN.US,D,19880713,000000,0.474359,0.48225,0.466399,0.474359,953857.28760417,0
+WEN.US,D,19880714,000000,0.466399,0.48225,0.466399,0.48225,1004812.0451019,0
+WEN.US,D,19880715,000000,0.474359,0.48225,0.474359,0.48225,880550.66313791,0
+WEN.US,D,19880718,000000,0.474359,0.48225,0.466399,0.466399,2041807.436608,0
+WEN.US,D,19880719,000000,0.474359,0.48225,0.466399,0.474359,937763.57657862,0
+WEN.US,D,19880720,000000,0.466399,0.48225,0.466399,0.48225,3648259.3570118,0
+WEN.US,D,19880721,000000,0.474359,0.48225,0.474359,0.474359,1201481.3713724,0
+WEN.US,D,19880722,000000,0.474359,0.48225,0.474359,0.474359,1048619.1367027,0
+WEN.US,D,19880725,000000,0.466399,0.474359,0.466399,0.474359,497042.47112086,0
+WEN.US,D,19880726,000000,0.466399,0.474359,0.466399,0.474359,712491.35977891,0
+WEN.US,D,19880727,000000,0.474359,0.474359,0.466399,0.474359,915415.7852571,0
+WEN.US,D,19880728,000000,0.466399,0.474359,0.466399,0.474359,893959.54171318,0
+WEN.US,D,19880729,000000,0.474359,0.48225,0.466399,0.48225,1835306.6309019,0
+WEN.US,D,19880801,000000,0.48225,0.48225,0.466399,0.466399,943130.18474397,0
+WEN.US,D,19880802,000000,0.474359,0.48225,0.474359,0.48225,994977.50893107,0
+WEN.US,D,19880803,000000,0.474359,0.48225,0.474359,0.48225,1025369.608486,0
+WEN.US,D,19880804,000000,0.48225,0.489591,0.474359,0.489591,3185189.4413208,0
+WEN.US,D,19880805,000000,0.48225,0.489591,0.474359,0.48225,1230983.9609733,0
+WEN.US,D,19880808,000000,0.48225,0.489591,0.474359,0.48225,2824920.5884029,0
+WEN.US,D,19880809,000000,0.48225,0.489591,0.474359,0.489591,923460.09349051,0
+WEN.US,D,19880810,000000,0.474359,0.489591,0.466399,0.466399,1616281.362016,0
+WEN.US,D,19880811,000000,0.466399,0.474359,0.466399,0.474359,1005708.6874383,0
+WEN.US,D,19880812,000000,0.474359,0.474359,0.459078,0.466399,1472360.0779159,0
+WEN.US,D,19880815,000000,0.459078,0.466399,0.459078,0.466399,1256018.6225685,0
+WEN.US,D,19880816,000000,0.459078,0.474359,0.459078,0.466399,1329321.1713878,0
+WEN.US,D,19880817,000000,0.466399,0.466399,0.459078,0.466399,1161256.7734701,0
+WEN.US,D,19880818,000000,0.474359,0.474359,0.466399,0.466399,738412.47459311,0
+WEN.US,D,19880819,000000,0.497688,0.521046,0.489591,0.505539,13202037.453037,0
+WEN.US,D,19880822,000000,0.505539,0.505539,0.489591,0.497688,2464650.7165733,0
+WEN.US,D,19880823,000000,0.497688,0.497688,0.489591,0.497688,1702999.9217927,0
+WEN.US,D,19880824,000000,0.497688,0.505539,0.497688,0.505539,3060033.454844,0
+WEN.US,D,19880825,000000,0.505539,0.505539,0.497688,0.505539,2499518.8954276,0
+WEN.US,D,19880826,000000,0.505539,0.528799,0.497688,0.521046,5916238.7094911,0
+WEN.US,D,19880829,000000,0.528799,0.552157,0.521046,0.536651,6407027.100316,0
+WEN.US,D,19880830,000000,0.536651,0.552157,0.528799,0.552157,2957227.2975121,0
+WEN.US,D,19880831,000000,0.552157,0.552157,0.536651,0.536651,2928622.3691593,0
+WEN.US,D,19880901,000000,0.536651,0.559715,0.536651,0.559715,4265987.8487805,0
+WEN.US,D,19880902,000000,0.559715,0.575417,0.552157,0.552157,3123504.5242276,0
+WEN.US,D,19880906,000000,0.559715,0.559715,0.536651,0.552157,2882135.5396672,0
+WEN.US,D,19880907,000000,0.559715,0.559715,0.528799,0.536651,3983492.5294227,0
+WEN.US,D,19880908,000000,0.536651,0.536651,0.528799,0.536651,2034659.7707109,0
+WEN.US,D,19880909,000000,0.536651,0.552157,0.528799,0.552157,1662769.21042,0
+WEN.US,D,19880912,000000,0.536651,0.552157,0.528799,0.536651,1764678.7254154,0
+WEN.US,D,19880913,000000,0.536651,0.552157,0.536651,0.552157,1994429.0593381,0
+WEN.US,D,19880914,000000,0.536651,0.552157,0.528799,0.552157,2030184.7103233,0
+WEN.US,D,19880915,000000,0.536651,0.552157,0.536651,0.552157,2798996.4168535,0
+WEN.US,D,19880916,000000,0.536651,0.559715,0.536651,0.552157,4926626.7898136,0
+WEN.US,D,19880919,000000,0.536651,0.552157,0.536651,0.536651,1642207.5713888,0
+WEN.US,D,19880920,000000,0.536651,0.552157,0.528799,0.536651,3838675.621898,0
+WEN.US,D,19880921,000000,0.552157,0.552157,0.528799,0.552157,3891416.5316863,0
+WEN.US,D,19880922,000000,0.552157,0.552157,0.528799,0.536651,1287304.3077246,0
+WEN.US,D,19880923,000000,0.536651,0.552157,0.528799,0.552157,3246872.3205905,0
+WEN.US,D,19880926,000000,0.536651,0.575417,0.536651,0.575417,4475171.4491135,0
+WEN.US,D,19880927,000000,0.575417,0.590924,0.559715,0.583466,12487755.86532,0
+WEN.US,D,19880928,000000,0.583466,0.590924,0.575417,0.583466,4681681.4250253,0
+WEN.US,D,19880929,000000,0.583466,0.583466,0.575417,0.583466,2843694.03732,0
+WEN.US,D,19880930,000000,0.583466,0.583466,0.552157,0.559715,4046964.6177181,0
+WEN.US,D,19881003,000000,0.552157,0.559715,0.528799,0.552157,3102050.3185071,0
+WEN.US,D,19881004,000000,0.552157,0.575417,0.552157,0.575417,2863362.0907499,0
+WEN.US,D,19881005,000000,0.575417,0.590924,0.559715,0.583466,7164213.0238261,0
+WEN.US,D,19881006,000000,0.583466,0.583466,0.559715,0.583466,3052881.7132999,0
+WEN.US,D,19881007,000000,0.575417,0.583466,0.559715,0.583466,3834207.6938926,0
+WEN.US,D,19881010,000000,0.583466,0.590924,0.575417,0.583466,2283179.4779037,0
+WEN.US,D,19881011,000000,0.575417,0.583466,0.559715,0.575417,2027503.9535198,0
+WEN.US,D,19881012,000000,0.559715,0.575417,0.552157,0.559715,2165177.2707944,0
+WEN.US,D,19881013,000000,0.552157,0.583466,0.552157,0.575417,2017672.4740843,0
+WEN.US,D,19881014,000000,0.583466,0.583466,0.559715,0.575417,2032870.5616853,0
+WEN.US,D,19881017,000000,0.575417,0.583466,0.559715,0.575417,1380271.8532386,0
+WEN.US,D,19881018,000000,0.575417,0.583466,0.559715,0.583466,1468780.6409528,0
+WEN.US,D,19881019,000000,0.575417,0.575417,0.552157,0.552157,2165177.2707944,0
+WEN.US,D,19881020,000000,0.559715,0.575417,0.552157,0.575417,1595721.7608084,0
+WEN.US,D,19881021,000000,0.575417,0.575417,0.552157,0.559715,1565329.6612535,0
+WEN.US,D,19881024,000000,0.559715,0.575417,0.552157,0.552157,1500069.3828441,0
+WEN.US,D,19881025,000000,0.559715,0.575417,0.552157,0.575417,1248862.8053774,0
+WEN.US,D,19881026,000000,0.575417,0.575417,0.552157,0.559715,1265847.0452689,0
+WEN.US,D,19881027,000000,0.559715,0.575417,0.552157,0.552157,1467882.9797047,0
+WEN.US,D,19881028,000000,0.552157,0.559715,0.552157,0.552157,1145167.1380915,0
+WEN.US,D,19881031,000000,0.552157,0.575417,0.552157,0.575417,1757532.0784301,0
+WEN.US,D,19881101,000000,0.559715,0.575417,0.552157,0.559715,1222946.7851221,0
+WEN.US,D,19881102,000000,0.559715,0.559715,0.552157,0.559715,2230434.4924686,0
+WEN.US,D,19881103,000000,0.552157,0.559715,0.536651,0.536651,1382960.7613359,0
+WEN.US,D,19881104,000000,0.536651,0.552157,0.536651,0.536651,1825470.0569076,0
+WEN.US,D,19881107,000000,0.536651,0.544503,0.521046,0.521046,2226860.1500642,0
+WEN.US,D,19881108,000000,0.536651,0.544503,0.536651,0.544503,1195230.3478117,0
+WEN.US,D,19881109,000000,0.536651,0.544503,0.521046,0.521046,1062919.5630555,0
+WEN.US,D,19881110,000000,0.521046,0.536651,0.513194,0.521046,2699765.6208377,0
+WEN.US,D,19881111,000000,0.513194,0.513194,0.505539,0.505539,2625567.4485939,0
+WEN.US,D,19881114,000000,0.505539,0.513194,0.489591,0.489591,1964929.5264726,0
+WEN.US,D,19881115,000000,0.505539,0.505539,0.489591,0.489591,1150529.6706099,0
+WEN.US,D,19881116,000000,0.505539,0.505539,0.474359,0.489591,3369341.4367936,0
+WEN.US,D,19881117,000000,0.489591,0.489591,0.48225,0.489591,1161256.7734701,0
+WEN.US,D,19881118,000000,0.48225,0.48225,0.474359,0.48225,2394924.5479818,0
+WEN.US,D,19881121,000000,0.48225,0.48225,0.459078,0.459078,3591937.9913487,0
+WEN.US,D,19881122,000000,0.459078,0.48225,0.459078,0.474359,1998904.1197259,0
+WEN.US,D,19881123,000000,0.48225,0.48225,0.459078,0.48225,2159816.7760995,0
+WEN.US,D,19881125,000000,0.474359,0.474359,0.459078,0.474359,1077219.9894084,0
+WEN.US,D,19881128,000000,0.459078,0.474359,0.459078,0.474359,1551914.6692078,0
+WEN.US,D,19881129,000000,0.474359,0.48225,0.459078,0.48225,2219706.3706966,0
+WEN.US,D,19881130,000000,0.48225,0.505539,0.474359,0.505539,2594280.7445261,0
+WEN.US,D,19881201,000000,0.489591,0.505539,0.48225,0.48225,1315017.6882996,0
+WEN.US,D,19881202,000000,0.48225,0.505539,0.48225,0.505539,1968500.8121417,0
+WEN.US,D,19881205,000000,0.489591,0.505539,0.48225,0.48225,1264954.4785795,0
+WEN.US,D,19881206,000000,0.48225,0.505539,0.48225,0.489591,1559967.1287351,0
+WEN.US,D,19881207,000000,0.489591,0.505539,0.48225,0.489591,1308759.5323567,0
+WEN.US,D,19881208,000000,0.489591,0.505539,0.48225,0.48225,621303.85308488,0
+WEN.US,D,19881209,000000,0.48225,0.489591,0.48225,0.48225,870717.1458788,0
+WEN.US,D,19881212,000000,0.48225,0.489591,0.48225,0.48225,1104040.8032942,0
+WEN.US,D,19881213,000000,0.48225,0.489591,0.474359,0.489591,2293010.9573393,0
+WEN.US,D,19881214,000000,0.48225,0.489591,0.474359,0.48225,1541190.6230827,0
+WEN.US,D,19881215,000000,0.48225,0.489591,0.474359,0.474359,1451791.3065026,0
+WEN.US,D,19881216,000000,0.474359,0.489591,0.474359,0.489591,2787373.6905686,0
+WEN.US,D,19881219,000000,0.48225,0.489591,0.48225,0.489591,2028402.6336797,0
+WEN.US,D,19881220,000000,0.489591,0.489591,0.474359,0.474359,1922020.09612,0
+WEN.US,D,19881221,000000,0.474359,0.489591,0.474359,0.489591,2696193.3162568,0
+WEN.US,D,19881222,000000,0.48225,0.489591,0.48225,0.489591,5248452.102561,0
+WEN.US,D,19881223,000000,0.48225,0.505539,0.48225,0.489591,1501854.5162228,0
+WEN.US,D,19881227,000000,0.489591,0.505539,0.48225,0.489591,1575161.1406891,0
+WEN.US,D,19881228,000000,0.489591,0.489591,0.48225,0.48225,1922914.7006328,0
+WEN.US,D,19881229,000000,0.48225,0.489591,0.474359,0.48225,4399187.1245791,0
+WEN.US,D,19881230,000000,0.474359,0.48225,0.459078,0.48225,6511619.4099383,0
+WEN.US,D,19890103,000000,0.474359,0.48225,0.474359,0.48225,869820.50354247,0
+WEN.US,D,19890104,000000,0.474359,0.489591,0.474359,0.489591,2012310.9604777,0
+WEN.US,D,19890105,000000,0.48225,0.505539,0.48225,0.505539,4921264.2572953,0
+WEN.US,D,19890106,000000,0.505539,0.513194,0.489591,0.505539,2802575.8538166,0
+WEN.US,D,19890109,000000,0.505539,0.521046,0.489591,0.521046,5850984.5445522,0
+WEN.US,D,19890110,000000,0.521046,0.521046,0.505539,0.513194,2048962.2348873,0
+WEN.US,D,19890111,000000,0.521046,0.521046,0.505539,0.505539,1213108.1733042,0
+WEN.US,D,19890112,000000,0.513194,0.513194,0.505539,0.505539,1471466.4923149,0
+WEN.US,D,19890113,000000,0.513194,0.513194,0.505539,0.513194,1365081.9169316,0
+WEN.US,D,19890116,000000,0.505539,0.513194,0.505539,0.505539,1325743.7722482,0
+WEN.US,D,19890117,000000,0.513194,0.513194,0.505539,0.505539,1210422.3219422,0
+WEN.US,D,19890118,000000,0.505539,0.513194,0.505539,0.513194,3228989.4005392,0
+WEN.US,D,19890119,000000,0.513194,0.521046,0.505539,0.513194,3129760.642347,0
+WEN.US,D,19890120,000000,0.513194,0.521046,0.505539,0.521046,2235801.1006339,0
+WEN.US,D,19890123,000000,0.521046,0.521046,0.505539,0.513194,1804013.8133637,0
+WEN.US,D,19890124,000000,0.513194,0.513194,0.505539,0.513194,1545659.57,0
+WEN.US,D,19890125,000000,0.513194,0.513194,0.505539,0.513194,1682435.2260264,0
+WEN.US,D,19890126,000000,0.505539,0.505539,0.489591,0.489591,2080247.9200433,0
+WEN.US,D,19890127,000000,0.489591,0.505539,0.48225,0.489591,3799340.5339498,0
+WEN.US,D,19890130,000000,0.489591,0.505539,0.48225,0.489591,1488445.6376475,0
+WEN.US,D,19890131,000000,0.489591,0.489591,0.48225,0.489591,1789714.4059224,0
+WEN.US,D,19890201,000000,0.48225,0.489591,0.48225,0.489591,1947049.6631566,0
+WEN.US,D,19890202,000000,0.48225,0.505539,0.48225,0.505539,1334684.7228179,0
+WEN.US,D,19890203,000000,0.505539,0.505539,0.48225,0.489591,2787373.6905686,0
+WEN.US,D,19890206,000000,0.489591,0.505539,0.48225,0.505539,2177691.5448569,0
+WEN.US,D,19890207,000000,0.489591,0.505539,0.489591,0.505539,1495597.3791916,0
+WEN.US,D,19890208,000000,0.505539,0.505539,0.489591,0.505539,1767360.5011305,0
+WEN.US,D,19890209,000000,0.489591,0.505539,0.489591,0.489591,1673494.2754567,0
+WEN.US,D,19890210,000000,0.489591,0.489591,0.48225,0.489591,1999796.6864152,0
+WEN.US,D,19890213,000000,0.48225,0.489591,0.48225,0.489591,1597507.9130989,0
+WEN.US,D,19890214,000000,0.489591,0.505539,0.48225,0.489591,3656303.6652452,0
+WEN.US,D,19890215,000000,0.48225,0.505539,0.48225,0.489591,2006946.3901358,0
+WEN.US,D,19890216,000000,0.489591,0.567468,0.489591,0.544503,25044354.502748,0
+WEN.US,D,19890217,000000,0.552157,0.567468,0.521046,0.536651,5657884.4661274,0
+WEN.US,D,19890221,000000,0.544503,0.544503,0.521046,0.536651,3307657.5386121,0
+WEN.US,D,19890222,000000,0.536651,0.536651,0.513194,0.513194,3368446.8322808,0
+WEN.US,D,19890223,000000,0.513194,0.544503,0.513194,0.544503,3652729.3228409,0
+WEN.US,D,19890224,000000,0.544503,0.552157,0.521046,0.552157,4570830.95946,0
+WEN.US,D,19890227,000000,0.559715,0.559715,0.536651,0.536651,1764678.7254154,0
+WEN.US,D,19890228,000000,0.552157,0.583466,0.536651,0.559715,8451518.3504626,0
+WEN.US,D,19890301,000000,0.559715,0.575417,0.536651,0.559715,2767703.5993152,0
+WEN.US,D,19890302,000000,0.536651,0.552157,0.528799,0.528799,2495045.8728635,0
+WEN.US,D,19890303,000000,0.528799,0.536651,0.521046,0.536651,1916653.4879546,0
+WEN.US,D,19890306,000000,0.536651,0.583466,0.528799,0.552157,1836196.140856,0
+WEN.US,D,19890307,000000,0.552157,0.552157,0.528799,0.536651,1350773.3392848,0
+WEN.US,D,19890308,000000,0.528799,0.536651,0.521046,0.521046,2099915.9734732,0
+WEN.US,D,19890309,000000,0.521046,0.536651,0.521046,0.536651,1222946.7851221,0
+WEN.US,D,19890310,000000,0.536651,0.536651,0.521046,0.528799,1303398.0187501,0
+WEN.US,D,19890313,000000,0.521046,0.536651,0.521046,0.536651,1392791.2218597,0
+WEN.US,D,19890314,000000,0.536651,0.536651,0.521046,0.528799,1230983.9609733,0
+WEN.US,D,19890315,000000,0.528799,0.536651,0.521046,0.528799,2042701.0222091,0
+WEN.US,D,19890316,000000,0.528799,0.536651,0.528799,0.528799,1669028.3852747,0
+WEN.US,D,19890317,000000,0.521046,0.536651,0.521046,0.521046,5433500.7403701,0
+WEN.US,D,19890320,000000,0.521046,0.528799,0.521046,0.528799,2208085.6822352,0
+WEN.US,D,19890321,000000,0.521046,0.528799,0.521046,0.528799,827807.7155262,0
+WEN.US,D,19890322,000000,0.528799,0.536651,0.521046,0.528799,4777334.8219013,0
+WEN.US,D,19890323,000000,0.528799,0.536651,0.521046,0.536651,1560854.6008657,0
+WEN.US,D,19890327,000000,0.536651,0.536651,0.521046,0.528799,1244396.9151955,0
+WEN.US,D,19890328,000000,0.528799,0.528799,0.521046,0.521046,1174664.6331336,0
+WEN.US,D,19890329,000000,0.521046,0.528799,0.521046,0.528799,762546.4182051,0
+WEN.US,D,19890330,000000,0.521046,0.528799,0.521046,0.521046,2466442.9823342,0
+WEN.US,D,19890331,000000,0.521046,0.536651,0.521046,0.521046,1492020.9989637,0
+WEN.US,D,19890403,000000,0.528799,0.528799,0.521046,0.528799,830490.51015301,0
+WEN.US,D,19890404,000000,0.521046,0.528799,0.505539,0.505539,2100808.5401627,0
+WEN.US,D,19890405,000000,0.505539,0.521046,0.505539,0.521046,3540089.6482498,0
+WEN.US,D,19890406,000000,0.521046,0.521046,0.505539,0.521046,1875532.247716,0
+WEN.US,D,19890407,000000,0.521046,0.521046,0.505539,0.521046,3645578.6002085,0
+WEN.US,D,19890410,000000,0.521046,0.528799,0.505539,0.521046,1475929.3257616,0
+WEN.US,D,19890411,000000,0.521046,0.521046,0.505539,0.521046,942234.56131937,0
+WEN.US,D,19890412,000000,0.521046,0.521046,0.505539,0.505539,2134781.0955925,0
+WEN.US,D,19890413,000000,0.505539,0.505539,0.497688,0.505539,1291777.3302888,0
+WEN.US,D,19890414,000000,0.505539,0.521046,0.497688,0.497688,1493814.2836364,0
+WEN.US,D,19890417,000000,0.497688,0.505539,0.497688,0.505539,1253336.8468534,0
+WEN.US,D,19890418,000000,0.497688,0.521046,0.497688,0.521046,3623227.7521518,0
+WEN.US,D,19890419,000000,0.505539,0.521046,0.497688,0.505539,4140830.8433919,0
+WEN.US,D,19890420,000000,0.505539,0.521046,0.497688,0.505539,1611812.4150988,0
+WEN.US,D,19890421,000000,0.505539,0.521046,0.497688,0.505539,3380073.6342125,0
+WEN.US,D,19890424,000000,0.497688,0.505539,0.497688,0.505539,2157127.8680022,0
+WEN.US,D,19890425,000000,0.497688,0.505539,0.497688,0.497688,2092766.2697528,0
+WEN.US,D,19890426,000000,0.497688,0.521046,0.497688,0.505539,2092766.2697528,0
+WEN.US,D,19890427,000000,0.505539,0.521046,0.505539,0.521046,1180921.7701648,0
+WEN.US,D,19890428,000000,0.521046,0.521046,0.497688,0.505539,1496493.0026162,0
+WEN.US,D,19890501,000000,0.505539,0.521046,0.505539,0.521046,2221498.6364575,0
+WEN.US,D,19890502,000000,0.521046,0.521046,0.497688,0.505539,3097580.3526782,0
+WEN.US,D,19890503,000000,0.497688,0.505539,0.497688,0.505539,1635056.8487565,0
+WEN.US,D,19890504,000000,0.505539,0.505539,0.497688,0.505539,871613.78821513,0
+WEN.US,D,19890505,000000,0.505539,0.513194,0.505539,0.513194,1674392.9556165,0
+WEN.US,D,19890508,000000,0.513194,0.513194,0.505539,0.505539,809033.24769733,0
+WEN.US,D,19890509,000000,0.505539,0.513194,0.489591,0.489591,2027503.9535198,0
+WEN.US,D,19890510,000000,0.489591,0.505539,0.489591,0.489591,1080799.4263715,0
+WEN.US,D,19890511,000000,0.505539,0.505539,0.489591,0.505539,1624327.7080729,0
+WEN.US,D,19890512,000000,0.505539,0.513194,0.489591,0.505539,1374014.7162074,0
+WEN.US,D,19890515,000000,0.489591,0.505539,0.489591,0.505539,1792392.1059905,0
+WEN.US,D,19890516,000000,0.505539,0.505539,0.489591,0.489591,2077567.16324,0
+WEN.US,D,19890517,000000,0.489591,0.505539,0.489591,0.505539,1264954.4785795,0
+WEN.US,D,19890518,000000,0.505539,0.505539,0.489591,0.489591,1450007.1920357,0
+WEN.US,D,19890519,000000,0.505539,0.505539,0.489591,0.505539,2785586.5193664,0
+WEN.US,D,19890522,000000,0.505539,0.505539,0.489591,0.489591,1054874.2359104,0
+WEN.US,D,19890523,000000,0.489591,0.505539,0.48225,0.48225,1680651.1115595,0
+WEN.US,D,19890524,000000,0.489591,0.489591,0.48225,0.489591,1033421.0491017,0
+WEN.US,D,19890525,000000,0.489591,0.489591,0.48225,0.48225,1351669.981621,0
+WEN.US,D,19890526,000000,0.489591,0.505539,0.48225,0.505539,1778088.6229025,0
+WEN.US,D,19890530,000000,0.489591,0.505539,0.48225,0.505539,1363290.6700823,0
+WEN.US,D,19890531,000000,0.489591,0.505539,0.48225,0.505539,960113.40572364,0
+WEN.US,D,19890601,000000,0.505539,0.505539,0.489591,0.505539,1560854.6008657,0
+WEN.US,D,19890602,000000,0.505539,0.505539,0.489591,0.489591,1273896.448061,0
+WEN.US,D,19890605,000000,0.505539,0.505539,0.489591,0.505539,1148739.4426724,0
+WEN.US,D,19890606,000000,0.505539,0.513194,0.489591,0.513194,3644683.9956957,0
+WEN.US,D,19890607,000000,0.513194,0.513194,0.489591,0.513194,1771832.504783,0
+WEN.US,D,19890608,000000,0.505539,0.513194,0.505539,0.513194,1415140.032093,0
+WEN.US,D,19890609,000000,0.505539,0.513194,0.505539,0.513194,1275681.5814398,0
+WEN.US,D,19890612,000000,0.505539,0.513194,0.489591,0.505539,1201481.3713724,0
+WEN.US,D,19890613,000000,0.489591,0.505539,0.489591,0.489591,1110302.0159723,0
+WEN.US,D,19890614,000000,0.489591,0.536651,0.489591,0.536651,14182711.47888,0
+WEN.US,D,19890615,000000,0.536651,0.575417,0.521046,0.575417,19642139.447535,0
+WEN.US,D,19890616,000000,0.567468,0.598678,0.544503,0.552157,10343141.252469,0
+WEN.US,D,19890619,000000,0.544503,0.552157,0.521046,0.536651,2779327.3445117,0
+WEN.US,D,19890620,000000,0.536651,0.544503,0.536651,0.536651,2099915.9734732,0
+WEN.US,D,19890621,000000,0.536651,0.544503,0.521046,0.521046,2570142.7252671,0
+WEN.US,D,19890622,000000,0.536651,0.552157,0.521046,0.536651,3585684.9299645,0
+WEN.US,D,19890623,000000,0.544503,0.544503,0.536651,0.536651,1896093.8867471,0
+WEN.US,D,19890626,000000,0.544503,0.544503,0.536651,0.536651,1643992.7047677,0
+WEN.US,D,19890627,000000,0.536651,0.544503,0.521046,0.536651,1252441.2234288,0
+WEN.US,D,19890628,000000,0.536651,0.536651,0.513194,0.513194,1882685.0081718,0
+WEN.US,D,19890629,000000,0.513194,0.521046,0.505539,0.505539,3656303.6652452,0
+WEN.US,D,19890630,000000,0.505539,0.513194,0.505539,0.505539,1306975.4178898,0
+WEN.US,D,19890703,000000,0.505539,0.513194,0.505539,0.505539,1038782.5627083,0
+WEN.US,D,19890705,000000,0.505539,0.513194,0.505539,0.513194,560512.52159278,0
+WEN.US,D,19890706,000000,0.513194,0.513194,0.505539,0.505539,501510.39912637,0
+WEN.US,D,19890707,000000,0.505539,0.513194,0.505539,0.505539,928825.6827441,0
+WEN.US,D,19890710,000000,0.505539,0.513194,0.505539,0.505539,784897.26626185,0
+WEN.US,D,19890711,000000,0.513194,0.536651,0.505539,0.521046,2178586.1493696,0
+WEN.US,D,19890712,000000,0.521046,0.521046,0.513194,0.513194,689249.98285629,0
+WEN.US,D,19890713,000000,0.513194,0.521046,0.513194,0.521046,771492.46333357,0
+WEN.US,D,19890714,000000,0.513194,0.521046,0.505539,0.505539,1853180.3807475,0
+WEN.US,D,19890717,000000,0.513194,0.513194,0.489591,0.505539,715162.9463765,0
+WEN.US,D,19890718,000000,0.505539,0.513194,0.489591,0.505539,4676317.8735951,0
+WEN.US,D,19890719,000000,0.505539,0.513194,0.489591,0.513194,1674392.9556165,0
+WEN.US,D,19890720,000000,0.505539,0.513194,0.489591,0.505539,1281049.2085169,0
+WEN.US,D,19890721,000000,0.505539,0.505539,0.489591,0.505539,2918787.8329885,0
+WEN.US,D,19890724,000000,0.489591,0.505539,0.489591,0.489591,1054874.2359104,0
+WEN.US,D,19890725,000000,0.505539,0.513194,0.489591,0.505539,1115663.5295789,0
+WEN.US,D,19890726,000000,0.505539,0.513194,0.489591,0.505539,2237589.2907478,0
+WEN.US,D,19890727,000000,0.489591,0.505539,0.489591,0.505539,1725345.6752908,0
+WEN.US,D,19890728,000000,0.489591,0.505539,0.489591,0.489591,1081696.0687079,0
+WEN.US,D,19890731,000000,0.505539,0.513194,0.489591,0.505539,4760346.5063629,0
+WEN.US,D,19890801,000000,0.489591,0.513194,0.489591,0.505539,3108304.3988031,0
+WEN.US,D,19890802,000000,0.505539,0.513194,0.489591,0.513194,1232773.1699989,0
+WEN.US,D,19890803,000000,0.505539,0.521046,0.505539,0.513194,6315843.669269,0
+WEN.US,D,19890804,000000,0.513194,0.513194,0.505539,0.513194,2328768.6461478,0
+WEN.US,D,19890807,000000,0.505539,0.521046,0.505539,0.513194,4917682.7825087,0
+WEN.US,D,19890808,000000,0.521046,0.528799,0.505539,0.505539,1129967.012667,0
+WEN.US,D,19890809,000000,0.505539,0.521046,0.497688,0.497688,2244734.9188214,0
+WEN.US,D,19890810,000000,0.497688,0.521046,0.497688,0.505539,2932197.7304754,0
+WEN.US,D,19890811,000000,0.505539,0.521046,0.497688,0.497688,2531699.1850965,0
+WEN.US,D,19890814,000000,0.497688,0.505539,0.497688,0.505539,1198803.6713044,0
+WEN.US,D,19890815,000000,0.505539,0.521046,0.497688,0.521046,1514373.8848439,0
+WEN.US,D,19890816,000000,0.521046,0.521046,0.505539,0.505539,993190.33772887,0
+WEN.US,D,19890817,000000,0.505539,0.521046,0.505539,0.505539,1819215.9766115,0
+WEN.US,D,19890818,000000,0.505539,0.521046,0.497688,0.521046,1993535.473737,0
+WEN.US,D,19890821,000000,0.521046,0.521046,0.497688,0.497688,1211322.0210137,0
+WEN.US,D,19890822,000000,0.497688,0.521046,0.497688,0.505539,1718192.914835,0
+WEN.US,D,19890823,000000,0.521046,0.521046,0.505539,0.505539,1790606.9726119,0
+WEN.US,D,19890824,000000,0.521046,0.521046,0.505539,0.521046,2104387.9771258,0
+WEN.US,D,19890825,000000,0.521046,0.521046,0.505539,0.505539,1126388.5946157,0
+WEN.US,D,19890828,000000,0.505539,0.521046,0.505539,0.505539,2673842.4682,0
+WEN.US,D,19890829,000000,0.521046,0.528799,0.505539,0.521046,3606243.5122603,0
+WEN.US,D,19890830,000000,0.521046,0.528799,0.505539,0.521046,2864258.7330863,0
+WEN.US,D,19890831,000000,0.521046,0.528799,0.505539,0.521046,1323959.6577812,0
+WEN.US,D,19890901,000000,0.505539,0.528799,0.505539,0.528799,1821002.1289021,0
+WEN.US,D,19890905,000000,0.521046,0.528799,0.505539,0.528799,3153002.0192697,0
+WEN.US,D,19890906,000000,0.521046,0.528799,0.521046,0.521046,1231879.5843979,0
+WEN.US,D,19890907,000000,0.505539,0.528799,0.505539,0.521046,1877318.4000064,0
+WEN.US,D,19890908,000000,0.521046,0.521046,0.505539,0.521046,1150529.6706099,0
+WEN.US,D,19890911,000000,0.505539,0.521046,0.505539,0.505539,1771832.504783,0
+WEN.US,D,19890912,000000,0.521046,0.528799,0.505539,0.521046,4610162.990673,0
+WEN.US,D,19890913,000000,0.521046,0.528799,0.505539,0.505539,2220600.9752095,0
+WEN.US,D,19890914,000000,0.505539,0.521046,0.505539,0.505539,1872850.4720009,0
+WEN.US,D,19890915,000000,0.505539,0.521046,0.505539,0.521046,3574061.184768,0
+WEN.US,D,19890918,000000,0.505539,0.528799,0.505539,0.505539,2874980.7413878,0
+WEN.US,D,19890919,000000,0.521046,0.521046,0.505539,0.505539,1264061.9118902,0
+WEN.US,D,19890920,000000,0.521046,0.521046,0.505539,0.505539,938661.23782671,0
+WEN.US,D,19890921,000000,0.521046,0.521046,0.505539,0.505539,1235455.9646258,0
+WEN.US,D,19890922,000000,0.505539,0.521046,0.497688,0.497688,1757532.0784301,0
+WEN.US,D,19890925,000000,0.505539,0.505539,0.497688,0.497688,951174.49297738,0
+WEN.US,D,19890926,000000,0.497688,0.505539,0.497688,0.497688,1445534.1694714,0
+WEN.US,D,19890927,000000,0.505539,0.505539,0.497688,0.497688,1182714.0359257,0
+WEN.US,D,19890928,000000,0.505539,0.505539,0.497688,0.497688,1157682.4310656,0
+WEN.US,D,19890929,000000,0.497688,0.505539,0.497688,0.505539,1109404.3547243,0
+WEN.US,D,19891002,000000,0.497688,0.505539,0.497688,0.505539,1189857.6261758,0
+WEN.US,D,19891003,000000,0.505539,0.505539,0.497688,0.505539,1370442.4116264,0
+WEN.US,D,19891004,000000,0.497688,0.505539,0.48225,0.48225,2750718.3405121,0
+WEN.US,D,19891005,000000,0.497688,0.497688,0.48225,0.497688,1136225.16861,0
+WEN.US,D,19891006,000000,0.48225,0.497688,0.474359,0.48225,2735522.2907345,0
+WEN.US,D,19891009,000000,0.474359,0.48225,0.474359,0.474359,1481297.9717505,0
+WEN.US,D,19891010,000000,0.48225,0.48225,0.474359,0.48225,1819215.9766115,0
+WEN.US,D,19891011,000000,0.48225,0.48225,0.474359,0.48225,1437488.8423263,0
+WEN.US,D,19891012,000000,0.48225,0.48225,0.474359,0.48225,1351669.981621,0
+WEN.US,D,19891013,000000,0.48225,0.48225,0.435444,0.443296,5376289.8647529,0
+WEN.US,D,19891016,000000,0.412156,0.474359,0.412156,0.474359,7880279.7449213,0
+WEN.US,D,19891017,000000,0.474359,0.474359,0.443296,0.466399,1984598.5988143,0
+WEN.US,D,19891018,000000,0.466399,0.466399,0.443296,0.450892,1424975.5871757,0
+WEN.US,D,19891019,000000,0.443296,0.450892,0.443296,0.443296,951174.49297738,0
+WEN.US,D,19891020,000000,0.443296,0.450892,0.443296,0.450892,1660983.0581296,0
+WEN.US,D,19891023,000000,0.450892,0.450892,0.443296,0.443296,1529569.9346214,0
+WEN.US,D,19891024,000000,0.443296,0.450892,0.435444,0.435444,2132989.8487433,0
+WEN.US,D,19891025,000000,0.443296,0.443296,0.435444,0.443296,1239926.9493665,0
+WEN.US,D,19891026,000000,0.435444,0.505539,0.435444,0.443296,2478955.2185731,0
+WEN.US,D,19891027,000000,0.443296,0.450892,0.435444,0.435444,2090976.0418153,0
+WEN.US,D,19891030,000000,0.435444,0.443296,0.435444,0.435444,1137119.7731229,0
+WEN.US,D,19891031,000000,0.435444,0.450892,0.435444,0.450892,2746251.4314183,0
+WEN.US,D,19891101,000000,0.450892,0.450892,0.443296,0.450892,849260.90233488,0
+WEN.US,D,19891102,000000,0.450892,0.450892,0.435444,0.443296,1152316.841812,0
+WEN.US,D,19891103,000000,0.443296,0.450892,0.435444,0.435444,944918.37485791,0
+WEN.US,D,19891106,000000,0.435444,0.450892,0.435444,0.450892,1191649.8919368,0
+WEN.US,D,19891107,000000,0.435444,0.450892,0.435444,0.435444,2798102.8312524,0
+WEN.US,D,19891108,000000,0.435444,0.450892,0.435444,0.435444,1289095.5545737,0
+WEN.US,D,19891109,000000,0.435444,0.450892,0.42773,0.435444,3586574.4399186,0
+WEN.US,D,19891110,000000,0.42773,0.435444,0.42773,0.435444,835852.02375961,0
+WEN.US,D,19891113,000000,0.435444,0.435444,0.42773,0.435444,1386532.047005,0
+WEN.US,D,19891114,000000,0.435444,0.435444,0.42773,0.435444,1394579.4119737,0
+WEN.US,D,19891115,000000,0.42773,0.435444,0.42773,0.435444,1273896.448061,0
+WEN.US,D,19891116,000000,0.42773,0.435444,0.42773,0.435444,977099.68343856,0
+WEN.US,D,19891117,000000,0.42773,0.435444,0.412156,0.42773,2645235.5020238,0
+WEN.US,D,19891120,000000,0.435444,0.435444,0.42773,0.42773,989620.07097144,0
+WEN.US,D,19891121,000000,0.42773,0.450892,0.412156,0.435444,3984386.1150238,0
+WEN.US,D,19891122,000000,0.435444,0.435444,0.42773,0.435444,998555.92698246,0
+WEN.US,D,19891124,000000,0.42773,0.435444,0.42773,0.435444,942234.56131937,0
+WEN.US,D,19891127,000000,0.42773,0.435444,0.42773,0.435444,1582311.8633214,0
+WEN.US,D,19891128,000000,0.435444,0.435444,0.42773,0.435444,1257804.774859,0
+WEN.US,D,19891129,000000,0.435444,0.435444,0.42773,0.435444,1922020.09612,0
+WEN.US,D,19891130,000000,0.435444,0.435444,0.42773,0.435444,1316803.8405902,0
+WEN.US,D,19891201,000000,0.435444,0.435444,0.42773,0.42773,1547450.8168491,0
+WEN.US,D,19891204,000000,0.435444,0.450892,0.42773,0.42773,1586781.8291503,0
+WEN.US,D,19891205,000000,0.435444,0.435444,0.42773,0.435444,1326641.4334963,0
+WEN.US,D,19891206,000000,0.435444,0.435444,0.42773,0.42773,1253336.8468534,0
+WEN.US,D,19891207,000000,0.42773,0.435444,0.42773,0.435444,2301055.2655728,0
+WEN.US,D,19891208,000000,0.42773,0.435444,0.42773,0.42773,1056663.444936,0
+WEN.US,D,19891211,000000,0.435444,0.435444,0.42773,0.42773,1318592.0307041,0
+WEN.US,D,19891212,000000,0.435444,0.435444,0.42773,0.435444,1625226.3882327,0
+WEN.US,D,19891213,000000,0.42773,0.435444,0.42773,0.42773,1374912.3774555,0
+WEN.US,D,19891214,000000,0.42773,0.435444,0.42773,0.42773,1571584.7604612,0
+WEN.US,D,19891215,000000,0.435444,0.435444,0.412156,0.42773,3513269.8532759,0
+WEN.US,D,19891218,000000,0.42773,0.42773,0.412156,0.412156,3751955.0242978,0
+WEN.US,D,19891219,000000,0.412156,0.412156,0.404373,0.412156,2526340.7282251,0
+WEN.US,D,19891220,000000,0.412156,0.412156,0.39659,0.404373,2642552.7073971,0
+WEN.US,D,19891221,000000,0.39659,0.412156,0.39659,0.404373,3335374.9948342,0
+WEN.US,D,19891222,000000,0.39659,0.412156,0.39659,0.412156,2264406.0289866,0
+WEN.US,D,19891226,000000,0.412156,0.412156,0.404373,0.412156,1231879.5843979,0
+WEN.US,D,19891227,000000,0.404373,0.435444,0.39659,0.412156,4525234.6588335,0
+WEN.US,D,19891228,000000,0.404373,0.412156,0.404373,0.412156,4078253.3596093,0
+WEN.US,D,19891229,000000,0.404373,0.412156,0.39659,0.404373,8899394.2541995,0
+WEN.US,D,19900102,000000,0.412156,0.42773,0.404373,0.42773,2564775.0981899,0
+WEN.US,D,19900103,000000,0.412156,0.42773,0.412156,0.42773,2352908.7032304,0
+WEN.US,D,19900104,000000,0.42773,0.42773,0.404373,0.404373,1682435.2260264,0
+WEN.US,D,19900105,000000,0.412156,0.412156,0.404373,0.412156,756296.4135561,0
+WEN.US,D,19900108,000000,0.404373,0.412156,0.404373,0.404373,1401733.1913412,0
+WEN.US,D,19900109,000000,0.412156,0.412156,0.404373,0.404373,1171984.895242,0
+WEN.US,D,19900110,000000,0.404373,0.412156,0.39659,0.404373,2884822.4099408,0
+WEN.US,D,19900111,000000,0.404373,0.404373,0.39659,0.404373,1268532.8966309,0
+WEN.US,D,19900112,000000,0.39659,0.404373,0.39659,0.39659,4291019.4536406,0
+WEN.US,D,19900115,000000,0.39659,0.404373,0.381093,0.39659,1547450.8168491,0
+WEN.US,D,19900116,000000,0.39659,0.404373,0.381093,0.404373,1501854.5162228,0
+WEN.US,D,19900117,000000,0.404373,0.404373,0.39659,0.404373,1537609.1482961,0
+WEN.US,D,19900118,000000,0.39659,0.404373,0.39659,0.39659,1003023.854988,0
+WEN.US,D,19900119,000000,0.404373,0.404373,0.39659,0.39659,1034315.6536145,0
+WEN.US,D,19900122,000000,0.39659,0.404373,0.373418,0.381093,2570142.7252671,0
+WEN.US,D,19900123,000000,0.381093,0.39659,0.373418,0.381093,1181819.4314129,0
+WEN.US,D,19900124,000000,0.381093,0.381093,0.373418,0.373418,1639527.8334974,0
+WEN.US,D,19900125,000000,0.373418,0.381093,0.373418,0.381093,1008388.4253298,0
+WEN.US,D,19900126,000000,0.373418,0.381093,0.357676,0.373418,2590696.2130042,0
+WEN.US,D,19900129,000000,0.373418,0.373418,0.349972,0.349972,2414594.6392353,0
+WEN.US,D,19900130,000000,0.357676,0.373418,0.349972,0.357676,2815979.6378332,0
+WEN.US,D,19900131,000000,0.357676,0.373418,0.357676,0.357676,2039127.6987165,0
+WEN.US,D,19900201,000000,0.357676,0.373418,0.357676,0.373418,1307871.0413144,0
+WEN.US,D,19900202,000000,0.373418,0.373418,0.357676,0.357676,1714616.534607,0
+WEN.US,D,19900205,000000,0.357676,0.373418,0.357676,0.357676,1104040.8032942,0
+WEN.US,D,19900206,000000,0.357676,0.373418,0.349972,0.357676,1124604.4801487,0
+WEN.US,D,19900207,000000,0.349972,0.373418,0.349972,0.373418,1068283.1144857,0
+WEN.US,D,19900208,000000,0.357676,0.373418,0.357676,0.357676,540843.44925107,0
+WEN.US,D,19900209,000000,0.373418,0.373418,0.349972,0.357676,1629692.2784147,0
+WEN.US,D,19900212,000000,0.357676,0.357676,0.349972,0.349972,2740886.8610764,0
+WEN.US,D,19900213,000000,0.349972,0.357676,0.349972,0.349972,1030736.2166514,0
+WEN.US,D,19900214,000000,0.349972,0.357676,0.349972,0.357676,1032527.4635005,0
+WEN.US,D,19900215,000000,0.349972,0.357676,0.349972,0.349972,1583209.5245694,0
+WEN.US,D,19900216,000000,0.357676,0.357676,0.349972,0.357676,948492.71726233,0
+WEN.US,D,19900220,000000,0.349972,0.357676,0.342198,0.357676,3574955.7892808,0
+WEN.US,D,19900221,000000,0.349972,0.357676,0.342198,0.357676,1384746.9136263,0
+WEN.US,D,19900222,000000,0.357676,0.357676,0.349972,0.349972,978889.911376,0
+WEN.US,D,19900223,000000,0.349972,0.357676,0.349972,0.349972,662424.07441178,0
+WEN.US,D,19900226,000000,0.357676,0.36538,0.357676,0.36538,1070073.342423,0
+WEN.US,D,19900227,000000,0.357676,0.36538,0.357676,0.36538,539058.31587236,0
+WEN.US,D,19900228,000000,0.357676,0.36538,0.357676,0.357676,816183.97032965,0
+WEN.US,D,19900301,000000,0.36538,0.36538,0.357676,0.357676,839427.38507577,0
+WEN.US,D,19900302,000000,0.36538,0.373418,0.36538,0.373418,1885370.8595338,0
+WEN.US,D,19900305,000000,0.373418,0.373418,0.36538,0.373418,632926.57936969,0
+WEN.US,D,19900306,000000,0.373418,0.373418,0.36538,0.373418,791153.38438133,0
+WEN.US,D,19900307,000000,0.373418,0.373418,0.357676,0.36538,1403517.3058082,0
+WEN.US,D,19900308,000000,0.357676,0.373418,0.357676,0.357676,1264061.9118902,0
+WEN.US,D,19900309,000000,0.357676,0.36538,0.357676,0.357676,838533.79947467,0
+WEN.US,D,19900312,000000,0.357676,0.36538,0.357676,0.36538,1360610.9321909,0
+WEN.US,D,19900313,000000,0.36538,0.36538,0.357676,0.357676,922563.45115416,0
+WEN.US,D,19900314,000000,0.357676,0.373418,0.357676,0.373418,2761447.4811957,0
+WEN.US,D,19900315,000000,0.373418,0.373418,0.36538,0.373418,1928275.1953277,0
+WEN.US,D,19900316,000000,0.373418,0.373418,0.36538,0.373418,2232224.720406,0
+WEN.US,D,19900319,000000,0.373418,0.39659,0.36538,0.39659,4082725.3632619,0
+WEN.US,D,19900320,000000,0.39659,0.419988,0.388739,0.39659,4812193.8305501,0
+WEN.US,D,19900321,000000,0.412156,0.419988,0.39659,0.39659,1441064.2036425,0
+WEN.US,D,19900322,000000,0.39659,0.412156,0.388739,0.39659,1281942.7941179,0
+WEN.US,D,19900323,000000,0.39659,0.412156,0.388739,0.412156,894851.08949078,0
+WEN.US,D,19900326,000000,0.39659,0.419988,0.39659,0.412156,1375808.0008801,0
+WEN.US,D,19900327,000000,0.412156,0.419988,0.412156,0.419988,587332.3165668,0
+WEN.US,D,19900328,000000,0.419988,0.459078,0.412156,0.459078,7744394.6177607,0
+WEN.US,D,19900329,000000,0.459078,0.459078,0.443296,0.443296,2960801.6399165,0
+WEN.US,D,19900330,000000,0.443296,0.459078,0.419988,0.419988,2753400.1162271,0
+WEN.US,D,19900402,000000,0.419988,0.435444,0.412156,0.412156,2308217.1962343,0
+WEN.US,D,19900403,000000,0.419988,0.435444,0.412156,0.419988,1306975.4178898,0
+WEN.US,D,19900404,000000,0.419988,0.435444,0.419988,0.419988,981569.64926756,0
+WEN.US,D,19900405,000000,0.435444,0.435444,0.419988,0.419988,847477.80677966,0
+WEN.US,D,19900406,000000,0.419988,0.435444,0.419988,0.435444,1022692.9273297,0
+WEN.US,D,19900409,000000,0.419988,0.435444,0.419988,0.435444,838533.79947467,0
+WEN.US,D,19900410,000000,0.435444,0.435444,0.419988,0.419988,600745.27078905,0
+WEN.US,D,19900411,000000,0.419988,0.435444,0.419988,0.435444,877865.83068762,0
+WEN.US,D,19900412,000000,0.435444,0.459078,0.419988,0.443296,3078806.903761,0
+WEN.US,D,19900416,000000,0.443296,0.459078,0.435444,0.435444,1175559.2376465,0
+WEN.US,D,19900417,000000,0.435444,0.443296,0.435444,0.435444,775063.74900275,0
+WEN.US,D,19900418,000000,0.443296,0.459078,0.435444,0.443296,4322307.1766202,0
+WEN.US,D,19900419,000000,0.435444,0.443296,0.419988,0.435444,1149636.0850088,0
+WEN.US,D,19900420,000000,0.435444,0.435444,0.412156,0.412156,2018569.1164205,0
+WEN.US,D,19900423,000000,0.419988,0.435444,0.412156,0.412156,1909503.784234,0
+WEN.US,D,19900424,000000,0.419988,0.419988,0.412156,0.412156,642755.00207007,0
+WEN.US,D,19900425,000000,0.412156,0.419988,0.412156,0.412156,718744.42116314,0
+WEN.US,D,19900426,000000,0.419988,0.419988,0.412156,0.412156,598957.0806751,0
+WEN.US,D,19900427,000000,0.419988,0.435444,0.412156,0.412156,1412462.332025,0
+WEN.US,D,19900430,000000,0.412156,0.419988,0.39659,0.412156,1940789.4693901,0
+WEN.US,D,19900501,000000,0.419988,0.435444,0.404373,0.42773,2288542.0104221,0
+WEN.US,D,19900502,000000,0.42773,0.435444,0.419988,0.419988,1775405.8282756,0
+WEN.US,D,19900503,000000,0.42773,0.435444,0.419988,0.419988,1317698.445103,0
+WEN.US,D,19900504,000000,0.419988,0.435444,0.419988,0.435444,868037.40798724,0
+WEN.US,D,19900507,000000,0.435444,0.435444,0.42773,0.42773,1273896.448061,0
+WEN.US,D,19900508,000000,0.435444,0.435444,0.419988,0.435444,2679206.0196302,0
+WEN.US,D,19900509,000000,0.42773,0.435444,0.42773,0.42773,1420509.6969936,0
+WEN.US,D,19900510,000000,0.42773,0.435444,0.42773,0.42773,1750373.2045039,0
+WEN.US,D,19900511,000000,0.435444,0.450892,0.42773,0.435444,3171775.4681869,0
+WEN.US,D,19900514,000000,0.435444,0.450892,0.42773,0.450892,3092214.7634245,0
+WEN.US,D,19900515,000000,0.435444,0.450892,0.42773,0.450892,1681539.6026018,0
+WEN.US,D,19900516,000000,0.450892,0.450892,0.42773,0.435444,929720.28725696,0
+WEN.US,D,19900517,000000,0.435444,0.450892,0.42773,0.42773,979783.49697709,0
+WEN.US,D,19900518,000000,0.42773,0.435444,0.419988,0.435444,2349334.3608259,0
+WEN.US,D,19900521,000000,0.435444,0.474359,0.42773,0.474359,8993262.5176969,0
+WEN.US,D,19900522,000000,0.474359,0.48225,0.450892,0.48225,5722249.1211123,0
+WEN.US,D,19900523,000000,0.474359,0.505539,0.459078,0.505539,11880758.552059,0
+WEN.US,D,19900524,000000,0.505539,0.528799,0.497688,0.505539,10673908.534698,0
+WEN.US,D,19900525,000000,0.505539,0.505539,0.48225,0.48225,3935222.6043752,0
+WEN.US,D,19900529,000000,0.48225,0.505539,0.474359,0.505539,3751065.5143436,0
+WEN.US,D,19900530,000000,0.528799,0.559715,0.513194,0.559715,24582176.134834,0
+WEN.US,D,19900531,000000,0.552157,0.559715,0.536651,0.559715,8121642.6160114,0
+WEN.US,D,19900601,000000,0.559715,0.559715,0.528799,0.528799,6951452.0243536,0
+WEN.US,D,19900604,000000,0.536651,0.536651,0.459078,0.513194,4965961.8777618,0
+WEN.US,D,19900605,000000,0.528799,0.536651,0.528799,0.536651,4463553.8173873,0
+WEN.US,D,19900606,000000,0.536651,0.559715,0.528799,0.559715,7102531.1634683,0
+WEN.US,D,19900607,000000,0.559715,0.559715,0.536651,0.552157,5935011.1394965,0
+WEN.US,D,19900608,000000,0.552157,0.559715,0.536651,0.552157,3881586.0711623,0
+WEN.US,D,19900611,000000,0.552157,0.559715,0.536651,0.559715,4552056.491631,0
+WEN.US,D,19900612,000000,0.559715,0.606726,0.552157,0.598678,17543117.059662,0
+WEN.US,D,19900613,000000,0.598678,0.629986,0.598678,0.622232,16239719.040912,0
+WEN.US,D,19900614,000000,0.622232,0.660803,0.622232,0.65305,27084375.787066,0
+WEN.US,D,19900615,000000,0.65305,0.676408,0.606726,0.622232,2225966.5644631,0
+WEN.US,D,19900618,000000,0.622232,0.629986,0.598678,0.622232,6517878.584793,0
+WEN.US,D,19900619,000000,0.622232,0.622232,0.583466,0.606726,7449388.0810756,0
+WEN.US,D,19900620,000000,0.598678,0.606726,0.575417,0.583466,7737250.0085989,0
+WEN.US,D,19900621,000000,0.583466,0.583466,0.552157,0.583466,6103078.5941494,0
+WEN.US,D,19900622,000000,0.575417,0.598678,0.575417,0.598678,4350022.5950188,0
+WEN.US,D,19900625,000000,0.583466,0.598678,0.575417,0.583466,1310546.703559,0
+WEN.US,D,19900626,000000,0.583466,0.583466,0.575417,0.583466,1542087.2654191,0
+WEN.US,D,19900627,000000,0.583466,0.606726,0.575417,0.583466,4893549.8578084,0
+WEN.US,D,19900628,000000,0.598678,0.606726,0.583466,0.598678,1900562.8336642,0
+WEN.US,D,19900629,000000,0.583466,0.598678,0.583466,0.598678,1784352.8923159,0
+WEN.US,D,19900702,000000,0.598678,0.598678,0.583466,0.598678,2601432.4860701,0
+WEN.US,D,19900703,000000,0.598678,0.606726,0.583466,0.598678,2724799.2635213,0
+WEN.US,D,19900705,000000,0.598678,0.598678,0.575417,0.583466,1997111.853965,0
+WEN.US,D,19900706,000000,0.575417,0.598678,0.575417,0.598678,1604659.6546429,0
+WEN.US,D,19900709,000000,0.598678,0.598678,0.583466,0.598678,2009624.0902039,0
+WEN.US,D,19900710,000000,0.583466,0.606726,0.583466,0.598678,2974213.5752269,0
+WEN.US,D,19900711,000000,0.598678,0.629986,0.598678,0.622232,4924843.6942584,0
+WEN.US,D,19900712,000000,0.629986,0.629986,0.606726,0.606726,3370241.1358653,0
+WEN.US,D,19900713,000000,0.606726,0.622232,0.583466,0.583466,4164970.9004744,0
+WEN.US,D,19900716,000000,0.583466,0.629986,0.583466,0.622232,5277954.6921618,0
+WEN.US,D,19900717,000000,0.606726,0.622232,0.598678,0.606726,2148189.9741678,0
+WEN.US,D,19900718,000000,0.606726,0.606726,0.583466,0.606726,1901456.4192653,0
+WEN.US,D,19900719,000000,0.606726,0.606726,0.575417,0.598678,3162835.5365288,0
+WEN.US,D,19900720,000000,0.598678,0.598678,0.575417,0.583466,2886605.5054961,0
+WEN.US,D,19900723,000000,0.575417,0.575417,0.505539,0.536651,5632857.9558261,0
+WEN.US,D,19900724,000000,0.536651,0.552157,0.528799,0.536651,1959562.9183072,0
+WEN.US,D,19900725,000000,0.552157,0.575417,0.536651,0.575417,1652043.1264714,0
+WEN.US,D,19900726,000000,0.575417,0.583466,0.552157,0.575417,3679547.0799914,0
+WEN.US,D,19900727,000000,0.575417,0.575417,0.528799,0.552157,2394028.9245573,0
+WEN.US,D,19900730,000000,0.552157,0.552157,0.528799,0.552157,1518839.775026,0
+WEN.US,D,19900731,000000,0.552157,0.552157,0.513194,0.528799,3018913.2335171,0
+WEN.US,D,19900801,000000,0.528799,0.536651,0.513194,0.528799,1584105.147994,0
+WEN.US,D,19900802,000000,0.528799,0.559715,0.513194,0.536651,7231257.4167026,0
+WEN.US,D,19900803,000000,0.552157,0.559715,0.505539,0.528799,6107548.5599785,0
+WEN.US,D,19900806,000000,0.497688,0.513194,0.497688,0.505539,4534174.5904916,0
+WEN.US,D,19900807,000000,0.521046,0.536651,0.497688,0.513194,2470018.3436503,0
+WEN.US,D,19900808,000000,0.513194,0.521046,0.497688,0.521046,2036445.9230014,0
+WEN.US,D,19900809,000000,0.521046,0.544503,0.513194,0.521046,2292118.39065,0
+WEN.US,D,19900810,000000,0.536651,0.544503,0.521046,0.521046,2620203.8971638,0
+WEN.US,D,19900813,000000,0.521046,0.544503,0.521046,0.521046,1897881.0579492,0
+WEN.US,D,19900814,000000,0.544503,0.559715,0.536651,0.544503,2521867.7056609,0
+WEN.US,D,19900815,000000,0.559715,0.559715,0.544503,0.544503,2010519.7136285,0
+WEN.US,D,19900816,000000,0.544503,0.559715,0.536651,0.536651,1600192.7455491,0
+WEN.US,D,19900817,000000,0.536651,0.544503,0.521046,0.536651,2341284.9580338,0
+WEN.US,D,19900820,000000,0.536651,0.544503,0.521046,0.536651,1812060.1594205,0
+WEN.US,D,19900821,000000,0.521046,0.536651,0.513194,0.536651,1816531.1441613,0
+WEN.US,D,19900822,000000,0.521046,0.536651,0.513194,0.521046,2108856.924043,0
+WEN.US,D,19900823,000000,0.497688,0.513194,0.450892,0.474359,5077706.9478399,0
+WEN.US,D,19900824,000000,0.474359,0.489591,0.450892,0.466399,4824717.2748181,0
+WEN.US,D,19900827,000000,0.489591,0.513194,0.474359,0.497688,3796659.7771466,0
+WEN.US,D,19900828,000000,0.489591,0.536651,0.489591,0.521046,5025857.5858294,0
+WEN.US,D,19900829,000000,0.536651,0.559715,0.513194,0.544503,3913767.379743,0
+WEN.US,D,19900830,000000,0.536651,0.544503,0.521046,0.536651,2345757.980598,0
+WEN.US,D,19900831,000000,0.521046,0.536651,0.513194,0.536651,1814744.9918709,0
+WEN.US,D,19900904,000000,0.521046,0.567468,0.513194,0.567468,4354487.4662891,0
+WEN.US,D,19900905,000000,0.567468,0.567468,0.544503,0.567468,4720120.8895488,0
+WEN.US,D,19900906,000000,0.567468,0.567468,0.544503,0.559715,2069524.8928302,0
+WEN.US,D,19900907,000000,0.544503,0.567468,0.544503,0.567468,2871407.4178951,0
+WEN.US,D,19900910,000000,0.559715,0.583466,0.559715,0.567468,3636638.6685505,0
+WEN.US,D,19900911,000000,0.567468,0.583466,0.559715,0.567468,3781459.6517222,0
+WEN.US,D,19900912,000000,0.567468,0.567468,0.544503,0.567468,2393137.3767796,0
+WEN.US,D,19900913,000000,0.567468,0.567468,0.559715,0.567468,2318045.6189346,0
+WEN.US,D,19900914,000000,0.567468,0.567468,0.536651,0.536651,3168199.0879589,0
+WEN.US,D,19900917,000000,0.544503,0.559715,0.536651,0.544503,1091527.5481435,0
+WEN.US,D,19900918,000000,0.544503,0.567468,0.536651,0.567468,4138153.1433238,0
+WEN.US,D,19900919,000000,0.567468,0.583466,0.544503,0.559715,2634506.3613401,0
+WEN.US,D,19900920,000000,0.544503,0.567468,0.544503,0.559715,1851393.2095453,0
+WEN.US,D,19900921,000000,0.559715,0.559715,0.544503,0.559715,3213795.3885853,0
+WEN.US,D,19900924,000000,0.559715,0.559715,0.536651,0.536651,3320173.8504981,0
+WEN.US,D,19900925,000000,0.544503,0.559715,0.536651,0.536651,2449459.7613545,0
+WEN.US,D,19900926,000000,0.544503,0.544503,0.536651,0.536651,2474487.2905676,0
+WEN.US,D,19900927,000000,0.544503,0.544503,0.521046,0.536651,2655066.9814595,0
+WEN.US,D,19900928,000000,0.521046,0.536651,0.521046,0.536651,1552809.2737205,0
+WEN.US,D,19901001,000000,0.536651,0.536651,0.521046,0.536651,915415.7852571,0
+WEN.US,D,19901002,000000,0.536651,0.544503,0.521046,0.536651,3059135.7935958,0
+WEN.US,D,19901003,000000,0.544503,0.544503,0.521046,0.521046,1399946.020139,0
+WEN.US,D,19901004,000000,0.536651,0.544503,0.521046,0.536651,1653828.2598502,0
+WEN.US,D,19901005,000000,0.536651,0.544503,0.521046,0.544503,3438184.2089014,0
+WEN.US,D,19901008,000000,0.544503,0.559715,0.536651,0.544503,3234351.9330576,0
+WEN.US,D,19901009,000000,0.536651,0.544503,0.521046,0.536651,1664556.3816221,0
+WEN.US,D,19901010,000000,0.521046,0.521046,0.513194,0.513194,807248.11431862,0
+WEN.US,D,19901011,000000,0.521046,0.536651,0.489591,0.536651,3598197.1662035,0
+WEN.US,D,19901012,000000,0.536651,0.536651,0.513194,0.521046,2576400.8812101,0
+WEN.US,D,19901015,000000,0.513194,0.521046,0.513194,0.513194,1517055.660559,0
+WEN.US,D,19901016,000000,0.521046,0.536651,0.521046,0.536651,1509899.843368,0
+WEN.US,D,19901017,000000,0.521046,0.536651,0.521046,0.521046,2519183.8921223,0
+WEN.US,D,19901018,000000,0.536651,0.536651,0.521046,0.536651,1863907.4836076,0
+WEN.US,D,19901019,000000,0.536651,0.544503,0.521046,0.544503,2018569.1164205,0
+WEN.US,D,19901022,000000,0.536651,0.544503,0.521046,0.544503,1531356.0869119,0
+WEN.US,D,19901023,000000,0.544503,0.544503,0.536651,0.544503,1308759.5323567,0
+WEN.US,D,19901024,000000,0.536651,0.544503,0.521046,0.521046,1778088.6229025,0
+WEN.US,D,19901025,000000,0.536651,0.567468,0.536651,0.567468,6513408.618964,0
+WEN.US,D,19901026,000000,0.559715,0.583466,0.559715,0.567468,5362877.9294424,0
+WEN.US,D,19901029,000000,0.567468,0.583466,0.559715,0.583466,4655755.2156523,0
+WEN.US,D,19901030,000000,0.567468,0.590924,0.567468,0.590924,4415280.8356046,0
+WEN.US,D,19901031,000000,0.590924,0.622232,0.590924,0.590924,10942092.219674,0
+WEN.US,D,19901101,000000,0.598678,0.598678,0.567468,0.590924,2851738.3455535,0
+WEN.US,D,19901102,000000,0.590924,0.590924,0.567468,0.567468,2433365.0314172,0
+WEN.US,D,19901105,000000,0.575417,0.583466,0.575417,0.583466,1339152.6508235,0
+WEN.US,D,19901106,000000,0.583466,0.583466,0.559715,0.583466,2148189.9741678,0
+WEN.US,D,19901107,000000,0.575417,0.583466,0.559715,0.575417,1439274.9946167,0
+WEN.US,D,19901108,000000,0.559715,0.575417,0.559715,0.559715,1690479.5342598,0
+WEN.US,D,19901109,000000,0.559715,0.559715,0.536651,0.559715,2833864.5957078,0
+WEN.US,D,19901112,000000,0.559715,0.575417,0.552157,0.575417,1501854.5162228,0
+WEN.US,D,19901113,000000,0.575417,0.583466,0.559715,0.559715,2499518.8954276,0
+WEN.US,D,19901114,000000,0.575417,0.606726,0.575417,0.583466,8225344.3967677,0
+WEN.US,D,19901115,000000,0.583466,0.598678,0.575417,0.583466,2578187.0335005,0
+WEN.US,D,19901116,000000,0.575417,0.598678,0.575417,0.583466,2838332.5237134,0
+WEN.US,D,19901119,000000,0.583466,0.598678,0.575417,0.583466,1151426.3129462,0
+WEN.US,D,19901120,000000,0.575417,0.583466,0.536651,0.552157,4793424.4572798,0
+WEN.US,D,19901121,000000,0.552157,0.559715,0.536651,0.559715,3200380.3965396,0
+WEN.US,D,19901123,000000,0.559715,0.559715,0.552157,0.552157,624879.21440105,0
+WEN.US,D,19901126,000000,0.552157,0.552157,0.536651,0.552157,1431233.7431185,0
+WEN.US,D,19901127,000000,0.552157,0.559715,0.536651,0.552157,3333581.7101615,0
+WEN.US,D,19901128,000000,0.552157,0.559715,0.552157,0.559715,1348988.205906,0
+WEN.US,D,19901129,000000,0.552157,0.559715,0.536651,0.559715,4580660.4010722,0
+WEN.US,D,19901130,000000,0.552157,0.559715,0.536651,0.552157,2537958.3599513,0
+WEN.US,D,19901203,000000,0.552157,0.559715,0.552157,0.559715,2142829.4794728,0
+WEN.US,D,19901204,000000,0.559715,0.575417,0.552157,0.559715,3272791.3975812,0
+WEN.US,D,19901205,000000,0.575417,0.583466,0.559715,0.583466,2540642.1734898,0
+WEN.US,D,19901206,000000,0.583466,0.598678,0.575417,0.583466,4350914.1427964,0
+WEN.US,D,19901207,000000,0.583466,0.583466,0.575417,0.575417,1587675.4147515,0
+WEN.US,D,19901210,000000,0.583466,0.583466,0.575417,0.575417,1392791.2218597,0
+WEN.US,D,19901211,000000,0.583466,0.598678,0.575417,0.583466,4139940.3145261,0
+WEN.US,D,19901212,000000,0.598678,0.598678,0.583466,0.598678,2966167.2291701,0
+WEN.US,D,19901213,000000,0.598678,0.598678,0.583466,0.598678,2088291.209365,0
+WEN.US,D,19901214,000000,0.583466,0.598678,0.575417,0.575417,1799547.9231816,0
+WEN.US,D,19901217,000000,0.575417,0.583466,0.575417,0.583466,1807589.1746798,0
+WEN.US,D,19901218,000000,0.575417,0.598678,0.575417,0.583466,2555835.166532,0
+WEN.US,D,19901219,000000,0.583466,0.598678,0.583466,0.598678,1468780.6409528,0
+WEN.US,D,19901220,000000,0.583466,0.598678,0.575417,0.575417,2319829.7334016,0
+WEN.US,D,19901221,000000,0.583466,0.583466,0.575417,0.583466,2677415.7916927,0
+WEN.US,D,19901224,000000,0.575417,0.583466,0.575417,0.583466,610575.73131292,0
+WEN.US,D,19901226,000000,0.583466,0.583466,0.575417,0.575417,826020.544324,0
+WEN.US,D,19901227,000000,0.575417,0.583466,0.559715,0.575417,1025369.608486,0
+WEN.US,D,19901228,000000,0.575417,0.583466,0.559715,0.583466,2219706.3706966,0
+WEN.US,D,19901231,000000,0.575417,0.583466,0.552157,0.575417,1887153.9550889,0
+WEN.US,D,19910102,000000,0.575417,0.575417,0.559715,0.559715,806351.47198229,0
+WEN.US,D,19910103,000000,0.559715,0.575417,0.552157,0.559715,1725345.6752908,0
+WEN.US,D,19910104,000000,0.552157,0.559715,0.536651,0.536651,2385091.0307227,0
+WEN.US,D,19910107,000000,0.559715,0.575417,0.552157,0.552157,3784142.4463489,0
+WEN.US,D,19910108,000000,0.559715,0.559715,0.552157,0.552157,2022144.4777367,0
+WEN.US,D,19910109,000000,0.575417,0.583466,0.552157,0.552157,4679895.2727347,0
+WEN.US,D,19910110,000000,0.552157,0.575417,0.552157,0.559715,1999796.6864152,0
+WEN.US,D,19910111,000000,0.575417,0.583466,0.559715,0.575417,1916653.4879546,0
+WEN.US,D,19910114,000000,0.575417,0.575417,0.552157,0.559715,2175901.3169194,0
+WEN.US,D,19910115,000000,0.552157,0.559715,0.552157,0.552157,976207.1167492,0
+WEN.US,D,19910116,000000,0.559715,0.575417,0.552157,0.575417,2759663.3667287,0
+WEN.US,D,19910117,000000,0.575417,0.598678,0.559715,0.559715,2809721.4818902,0
+WEN.US,D,19910118,000000,0.575417,0.583466,0.559715,0.575417,2195569.3703494,0
+WEN.US,D,19910121,000000,0.559715,0.575417,0.559715,0.559715,1642207.5713888,0
+WEN.US,D,19910122,000000,0.559715,0.583466,0.559715,0.575417,3701898.9469598,0
+WEN.US,D,19910123,000000,0.575417,0.598678,0.575417,0.598678,2317145.9198631,0
+WEN.US,D,19910124,000000,0.583466,0.606726,0.583466,0.606726,5994911.9421228,0
+WEN.US,D,19910125,000000,0.606726,0.606726,0.583466,0.598678,1626114.8792751,0
+WEN.US,D,19910128,000000,0.598678,0.622232,0.583466,0.622232,4442997.2729151,0
+WEN.US,D,19910129,000000,0.622232,0.622232,0.606726,0.606726,2721215.7509112,0
+WEN.US,D,19910130,000000,0.622232,0.629986,0.606726,0.622232,2298378.5844165,0
+WEN.US,D,19910131,000000,0.606726,0.629986,0.606726,0.629986,3200380.3965396,0
+WEN.US,D,19910201,000000,0.622232,0.645395,0.622232,0.622232,7765847.8045694,0
+WEN.US,D,19910204,000000,0.629986,0.676408,0.622232,0.669048,15047173.525551,0
+WEN.US,D,19910205,000000,0.65305,0.68426,0.65305,0.676408,9139871.6909825,0
+WEN.US,D,19910206,000000,0.676408,0.723222,0.669048,0.707912,16212899.245938,0
+WEN.US,D,19910207,000000,0.699668,0.723222,0.68426,0.699668,10352981.90211,0
+WEN.US,D,19910208,000000,0.68426,0.707912,0.68426,0.699668,5776783.3155731,0
+WEN.US,D,19910211,000000,0.707912,0.723222,0.68426,0.707912,6502681.5161038,0
+WEN.US,D,19910212,000000,0.707912,0.723222,0.699668,0.707912,5395953.8425358,0
+WEN.US,D,19910213,000000,0.707912,0.723222,0.707912,0.723222,3931645.2052356,0
+WEN.US,D,19910214,000000,0.723222,0.754335,0.707912,0.73078,12986592.640025,0
+WEN.US,D,19910215,000000,0.73078,0.769645,0.73078,0.746483,9838051.4163793,0
+WEN.US,D,19910219,000000,0.769645,0.769645,0.723222,0.746483,8754572.2521162,0
+WEN.US,D,19910220,000000,0.73078,0.73078,0.707912,0.73078,5016023.0496585,0
+WEN.US,D,19910221,000000,0.723222,0.73078,0.707912,0.707912,3437285.5287415,0
+WEN.US,D,19910222,000000,0.707912,0.723222,0.699668,0.699668,3916449.1554581,0
+WEN.US,D,19910225,000000,0.73078,0.739023,0.715077,0.715077,3093999.8968033,0
+WEN.US,D,19910226,000000,0.73078,0.73078,0.692405,0.692405,4455511.5469775,0
+WEN.US,D,19910227,000000,0.707912,0.73078,0.692405,0.715077,3088637.3642849,0
+WEN.US,D,19910228,000000,0.73078,0.73078,0.707912,0.715077,3220052.5256165,0
+WEN.US,D,19910301,000000,0.707912,0.762284,0.707912,0.739023,6414179.8607717,0
+WEN.US,D,19910304,000000,0.754335,0.762284,0.739023,0.739023,4577086.0586677,0
+WEN.US,D,19910305,000000,0.739023,0.778085,0.739023,0.762284,10667656.492225,0
+WEN.US,D,19910306,000000,0.778085,0.832162,0.762284,0.762284,12571790.611558,0
+WEN.US,D,19910307,000000,0.778085,0.824114,0.778085,0.824114,8799270.8914945,0
+WEN.US,D,19910308,000000,0.824114,0.878584,0.808804,0.878584,21667856.229851,0
+WEN.US,D,19910311,000000,0.862979,0.878584,0.855325,0.862979,11184363.96004,0
+WEN.US,D,19910312,000000,0.855325,0.855325,0.80056,0.832162,10034725.837208,0
+WEN.US,D,19910313,000000,0.824114,0.832162,0.80056,0.832162,7312611.4061375,0
+WEN.US,D,19910314,000000,0.832162,0.855325,0.824114,0.839915,7903518.0651086,0
+WEN.US,D,19910315,000000,0.832162,0.839915,0.824114,0.832162,5696326.9873863,0
+WEN.US,D,19910318,000000,0.824114,0.832162,0.808804,0.832162,3170885.9582327,0
+WEN.US,D,19910319,000000,0.832162,0.832162,0.808804,0.832162,4154245.8354376,0
+WEN.US,D,19910320,000000,0.832162,0.855325,0.824114,0.839915,11182573.732103,0
+WEN.US,D,19910321,000000,0.862979,0.909696,0.862979,0.909696,24183470.874129,0
+WEN.US,D,19910322,000000,0.909696,0.932957,0.90214,0.909696,14003915.902455,0
+WEN.US,D,19910325,000000,0.909696,0.932957,0.90214,0.909696,7926760.4609431,0
+WEN.US,D,19910326,000000,0.932957,0.972018,0.9254,0.956511,14366869.587823,0
+WEN.US,D,19910327,000000,0.972018,1.01874,0.972018,0.972018,19768191.057436,0
+WEN.US,D,19910328,000000,0.995379,1.01874,0.979967,1.00314,13355798.367866,0
+WEN.US,D,19910401,000000,1.00314,1.00314,0.956511,0.972018,10453105.264815,0
+WEN.US,D,19910402,000000,0.972018,1.00314,0.972018,0.979967,9023653.5983401,0
+WEN.US,D,19910403,000000,0.995379,1.00314,0.979967,0.979967,7617456.5546403,0
+WEN.US,D,19910404,000000,0.979967,0.995379,0.90214,0.948758,16068078.262767,0
+WEN.US,D,19910405,000000,0.948758,0.956511,0.9254,0.932957,10849124.674159,0
+WEN.US,D,19910408,000000,0.9254,0.948758,0.909696,0.948758,7427037.2330189,0
+WEN.US,D,19910409,000000,0.948758,0.948758,0.9254,0.932957,5125083.2872863,0
+WEN.US,D,19910410,000000,0.9254,0.948758,0.9254,0.932957,3920920.1401988,0
+WEN.US,D,19910411,000000,0.948758,0.979967,0.9254,0.972018,7117728.2321575,0
+WEN.US,D,19910412,000000,0.979967,0.979967,0.956511,0.972018,5235044.2428975,0
+WEN.US,D,19910415,000000,0.972018,0.979967,0.948758,0.956511,4293700.2104439,0
+WEN.US,D,19910416,000000,0.956511,0.979967,0.948758,0.972018,6698457.2567732,0
+WEN.US,D,19910417,000000,0.972018,0.995379,0.956511,0.979967,9736142.9202956,0
+WEN.US,D,19910418,000000,0.972018,0.995379,0.972018,0.972018,5764265.9847755,0
+WEN.US,D,19910419,000000,0.979967,0.995379,0.972018,0.995379,5882272.2675318,0
+WEN.US,D,19910422,000000,0.979967,0.995379,0.956511,0.956511,3851189.8959604,0
+WEN.US,D,19910423,000000,0.956511,0.979967,0.956511,0.979967,4767497.2289951,0
+WEN.US,D,19910424,000000,0.979967,1.00314,0.972018,0.995379,5670400.7780133,0
+WEN.US,D,19910425,000000,0.995379,1.01874,0.979967,1.00314,6656440.3931099,0
+WEN.US,D,19910426,000000,1.00314,1.00314,0.995379,1.00314,5021389.6578238,0
+WEN.US,D,19910429,000000,1.00314,1.00314,0.979967,0.979967,2985835.2826001,0
+WEN.US,D,19910430,000000,0.995379,1.01874,0.909696,0.932957,10111603.747344,0
+WEN.US,D,19910501,000000,0.956511,0.972018,0.948758,0.948758,3809167.9377385,0
+WEN.US,D,19910502,000000,0.948758,0.948758,0.90214,0.909696,5640902.2640595,0
+WEN.US,D,19910503,000000,0.909696,0.909696,0.855325,0.878584,11745772.105058,0
+WEN.US,D,19910506,000000,0.862979,0.886828,0.84767,0.886828,5181407.7096846,0
+WEN.US,D,19910507,000000,0.886828,0.917645,0.871125,0.894188,4834549.7731655,0
+WEN.US,D,19910508,000000,0.894188,0.917645,0.894188,0.909696,5495187.6952867,0
+WEN.US,D,19910509,000000,0.909696,0.917645,0.909696,0.909696,2184843.2864009,0
+WEN.US,D,19910510,000000,0.917645,0.941004,0.894188,0.917645,3373815.4782695,0
+WEN.US,D,19910513,000000,0.917645,0.917645,0.886828,0.894188,2422636.9096452,0
+WEN.US,D,19910514,000000,0.894188,0.894188,0.84767,0.871125,5791981.4031741,0
+WEN.US,D,19910515,000000,0.871125,0.871125,0.824114,0.862979,7100743.992266,0
+WEN.US,D,19910516,000000,0.84767,0.917645,0.839915,0.894188,8886878.9612255,0
+WEN.US,D,19910517,000000,0.909696,0.909696,0.886828,0.909696,2052537.5962034,0
+WEN.US,D,19910520,000000,0.909696,0.917645,0.894188,0.909696,1835306.6309019,0
+WEN.US,D,19910521,000000,0.917645,0.941004,0.909696,0.941004,7365353.3348375,0
+WEN.US,D,19910522,000000,0.941004,0.964263,0.932957,0.941004,6013683.3532163,0
+WEN.US,D,19910523,000000,0.956511,0.964263,0.932957,0.956511,4434050.2088747,0
+WEN.US,D,19910524,000000,0.941004,0.956511,0.932957,0.956511,1705680.6785961,0
+WEN.US,D,19910528,000000,0.941004,0.956511,0.932957,0.956511,2075779.9920379,0
+WEN.US,D,19910529,000000,0.941004,0.941004,0.909696,0.917645,3989748.6475421,0
+WEN.US,D,19910530,000000,0.917645,0.932957,0.894188,0.917645,3778781.9516541,0
+WEN.US,D,19910531,000000,0.917645,0.941004,0.917645,0.932957,4102391.3788684,0
+WEN.US,D,19910603,000000,0.932957,0.932957,0.917645,0.917645,1600192.7455491,0
+WEN.US,D,19910604,000000,0.932957,0.941004,0.917645,0.917645,2643447.3119098,0
+WEN.US,D,19910605,000000,0.917645,0.932957,0.909696,0.932957,2928622.3691593,0
+WEN.US,D,19910606,000000,0.917645,0.932957,0.909696,0.909696,3074335.9190204,0
+WEN.US,D,19910607,000000,0.932957,0.941004,0.917645,0.932957,4236488.315915,0
+WEN.US,D,19910610,000000,0.932957,0.932957,0.909696,0.909696,2511139.583889,0
+WEN.US,D,19910611,000000,0.909696,0.932957,0.909696,0.917645,3501648.1459028,0
+WEN.US,D,19910612,000000,0.917645,0.932957,0.894188,0.894188,2546005.7249198,0
+WEN.US,D,19910613,000000,0.894188,0.909696,0.894188,0.894188,2017672.4740843,0
+WEN.US,D,19910614,000000,0.909696,0.917645,0.894188,0.894188,1669922.9897875,0
+WEN.US,D,19910617,000000,0.909696,0.917645,0.894188,0.909696,2706918.3812936,0
+WEN.US,D,19910618,000000,0.909696,0.917645,0.894188,0.894188,2387772.8064378,0
+WEN.US,D,19910619,000000,0.894188,0.909696,0.886828,0.894188,2820449.6036621,0
+WEN.US,D,19910620,000000,0.894188,0.909696,0.871125,0.886828,5353939.0166961,0
+WEN.US,D,19910621,000000,0.894188,0.917645,0.886828,0.917645,4346441.1202321,0
+WEN.US,D,19910624,000000,0.909696,0.917645,0.894188,0.894188,4401868.9002942,0
+WEN.US,D,19910625,000000,0.917645,0.917645,0.894188,0.917645,3787715.7698416,0
+WEN.US,D,19910626,000000,0.909696,0.917645,0.894188,0.917645,3181617.1367399,0
+WEN.US,D,19910627,000000,0.917645,0.917645,0.894188,0.909696,2023039.0822496,0
+WEN.US,D,19910628,000000,0.894188,0.917645,0.894188,0.909696,3434605.79085,0
+WEN.US,D,19910701,000000,0.909696,0.917645,0.909696,0.917645,2465547.3589096,0
+WEN.US,D,19910702,000000,0.894188,0.909696,0.871125,0.886828,3860123.714148,0
+WEN.US,D,19910703,000000,0.886828,0.886828,0.839915,0.862979,3238824.9556219,0
+WEN.US,D,19910705,000000,0.84767,0.871125,0.84767,0.862979,1251542.543269,0
+WEN.US,D,19910708,000000,0.862979,0.871125,0.84767,0.871125,2025717.8012294,0
+WEN.US,D,19910709,000000,0.871125,0.871125,0.84767,0.862979,1983705.0132132,0
+WEN.US,D,19910710,000000,0.84767,0.871125,0.84767,0.84767,2735522.2907345,0
+WEN.US,D,19910711,000000,0.862979,0.862979,0.84767,0.862979,1601089.3878855,0
+WEN.US,D,19910712,000000,0.84767,0.871125,0.84767,0.862979,2158023.4914269,0
+WEN.US,D,19910715,000000,0.862979,0.886828,0.862979,0.871125,2233120.3438305,0
+WEN.US,D,19910716,000000,0.871125,0.886828,0.862979,0.886828,3791293.1689812,0
+WEN.US,D,19910717,000000,0.871125,0.894188,0.871125,0.886828,1338257.0273988,0
+WEN.US,D,19910718,000000,0.886828,0.894188,0.886828,0.886828,2231329.0969814,0
+WEN.US,D,19910719,000000,0.886828,0.917645,0.886828,0.917645,4242747.4907697,0
+WEN.US,D,19910722,000000,0.909696,0.917645,0.886828,0.909696,1907713.5562966,0
+WEN.US,D,19910723,000000,0.894188,0.909696,0.886828,0.894188,2242948.7665309,0
+WEN.US,D,19910724,000000,0.894188,0.909696,0.886828,0.909696,1189857.6261758,0
+WEN.US,D,19910725,000000,0.909696,0.917645,0.894188,0.917645,1556385.6539484,0
+WEN.US,D,19910726,000000,0.917645,0.941004,0.909696,0.932957,5004400.3233737,0
+WEN.US,D,19910729,000000,0.932957,0.932957,0.917645,0.917645,1445534.1694714,0
+WEN.US,D,19910730,000000,0.917645,0.932957,0.909696,0.932957,2508460.8649092,0
+WEN.US,D,19910731,000000,0.917645,0.932957,0.909696,0.932957,2367208.1106715,0
+WEN.US,D,19910801,000000,0.917645,0.941004,0.894188,0.917645,5999384.9646869,0
+WEN.US,D,19910802,000000,0.932957,0.932957,0.894188,0.932957,6160293.5454137,0
+WEN.US,D,19910805,000000,0.932957,0.941004,0.909696,0.932957,2628250.2432207,0
+WEN.US,D,19910806,000000,0.909696,0.9254,0.90214,0.9254,2512033.1694901,0
+WEN.US,D,19910807,000000,0.909696,0.9254,0.886828,0.90214,4456401.0569316,0
+WEN.US,D,19910808,000000,0.90214,0.90214,0.862979,0.878584,6055699.1979678,0
+WEN.US,D,19910809,000000,0.878584,0.878584,0.855325,0.862979,3643786.3344476,0
+WEN.US,D,19910812,000000,0.862979,0.878584,0.855325,0.878584,3235250.6132175,0
+WEN.US,D,19910813,000000,0.878584,0.886828,0.862979,0.878584,2632717.1523145,0
+WEN.US,D,19910814,000000,0.878584,0.878584,0.855325,0.878584,4449251.353211,0
+WEN.US,D,19910815,000000,0.862979,0.878584,0.855325,0.878584,2690826.7080915,0
+WEN.US,D,19910816,000000,0.878584,0.878584,0.855325,0.862979,3878006.6341992,0
+WEN.US,D,19910819,000000,0.816558,0.839915,0.793493,0.832162,5230573.2581567,0
+WEN.US,D,19910820,000000,0.839915,0.855325,0.832162,0.832162,4983837.6654308,0
+WEN.US,D,19910821,000000,0.855325,0.862979,0.839915,0.862979,4338398.8498223,0
+WEN.US,D,19910822,000000,0.862979,0.9254,0.862979,0.878584,6300651.6951384,0
+WEN.US,D,19910823,000000,0.878584,0.886828,0.862979,0.862979,3677761.9466126,0
+WEN.US,D,19910826,000000,0.862979,0.90214,0.862979,0.886828,4283870.7688318,0
+WEN.US,D,19910827,000000,0.878584,0.886828,0.862979,0.886828,1774519.3750568,0
+WEN.US,D,19910828,000000,0.886828,0.886828,0.878584,0.886828,1683327.7927158,0
+WEN.US,D,19910829,000000,0.878584,0.886828,0.855325,0.862979,1771832.504783,0
+WEN.US,D,19910830,000000,0.862979,0.862979,0.839915,0.855325,1533147.333761,0
+WEN.US,D,19910903,000000,0.855325,0.862979,0.839915,0.862979,3271897.8119801,0
+WEN.US,D,19910904,000000,0.862979,0.862979,0.839915,0.855325,3262064.2947209,0
+WEN.US,D,19910905,000000,0.839915,0.855325,0.839915,0.855325,2453925.6515365,0
+WEN.US,D,19910906,000000,0.839915,0.855325,0.832162,0.839915,2840121.7327391,0
+WEN.US,D,19910909,000000,0.839915,0.839915,0.816558,0.839915,1879111.6846791,0
+WEN.US,D,19910910,000000,0.832162,0.839915,0.785152,0.816558,2027503.9535198,0
+WEN.US,D,19910911,000000,0.832162,0.839915,0.832162,0.839915,1767360.5011305,0
+WEN.US,D,19910912,000000,0.839915,0.855325,0.839915,0.855325,3192340.1639531,0
+WEN.US,D,19910913,000000,0.839915,0.855325,0.832162,0.832162,2791840.5996624,0
+WEN.US,D,19910916,000000,0.839915,0.839915,0.816558,0.832162,1828150.8137108,0
+WEN.US,D,19910917,000000,0.832162,0.832162,0.808804,0.816558,3354147.4248396,0
+WEN.US,D,19910918,000000,0.816558,0.816558,0.769645,0.793493,4708498.1632641,0
+WEN.US,D,19910919,000000,0.793493,0.816558,0.785152,0.808804,4922158.8618081,0
+WEN.US,D,19910920,000000,0.808804,0.816558,0.793493,0.816558,3242403.3736733,0
+WEN.US,D,19910923,000000,0.816558,0.816558,0.785152,0.785152,2809721.4818902,0
+WEN.US,D,19910924,000000,0.793493,0.816558,0.785152,0.808804,2996562.3854603,0
+WEN.US,D,19910925,000000,0.808804,0.816558,0.793493,0.808804,4259728.6739259,0
+WEN.US,D,19910926,000000,0.793493,0.808804,0.785152,0.793493,2765920.5037599,0
+WEN.US,D,19910927,000000,0.793493,0.793493,0.785152,0.793493,1323066.0721801,0
+WEN.US,D,19910930,000000,0.793493,0.808804,0.785152,0.808804,1818319.3342753,0
+WEN.US,D,19911001,000000,0.793493,0.816558,0.793493,0.808804,2087402.7183226,0
+WEN.US,D,19911002,000000,0.808804,0.816558,0.793493,0.808804,1511689.0523937,0
+WEN.US,D,19911003,000000,0.808804,0.832162,0.808804,0.832162,5371815.8232769,0
+WEN.US,D,19911004,000000,0.832162,0.839915,0.816558,0.832162,3287095.8995811,0
+WEN.US,D,19911007,000000,0.832162,0.839915,0.816558,0.816558,2124949.6161568,0
+WEN.US,D,19911008,000000,0.816558,0.832162,0.808804,0.808804,2370785.5098111,0
+WEN.US,D,19911009,000000,0.816558,0.816558,0.793493,0.793493,2994773.1764345,0
+WEN.US,D,19911010,000000,0.793493,0.832162,0.793493,0.816558,2888391.6577866,0
+WEN.US,D,19911011,000000,0.816558,0.816558,0.808804,0.816558,1530459.4445755,0
+WEN.US,D,19911014,000000,0.816558,0.832162,0.808804,0.832162,1285513.0608754,0
+WEN.US,D,19911015,000000,0.816558,0.839915,0.816558,0.839915,3820795.7585821,0
+WEN.US,D,19911016,000000,0.839915,0.862979,0.832162,0.855325,5271697.5551306,0
+WEN.US,D,19911017,000000,0.855325,0.855325,0.839915,0.855325,2123157.3503959,0
+WEN.US,D,19911018,000000,0.839915,0.862979,0.839915,0.855325,2360062.4825979,0
+WEN.US,D,19911021,000000,0.862979,0.862979,0.855325,0.855325,2041807.436608,0
+WEN.US,D,19911022,000000,0.855325,0.90214,0.855325,0.90214,5203758.5577413,0
+WEN.US,D,19911023,000000,0.90214,0.9254,0.90214,0.90214,5487138.2924947,0
+WEN.US,D,19911024,000000,0.909696,0.909696,0.886828,0.90214,3164628.8212014,0
+WEN.US,D,19911025,000000,0.886828,0.90214,0.878584,0.886828,2529910.9949826,0
+WEN.US,D,19911028,000000,0.878584,0.90214,0.878584,0.886828,1778983.2274152,0
+WEN.US,D,19911029,000000,0.878584,0.886828,0.878584,0.886828,1689590.0243057,0
+WEN.US,D,19911030,000000,0.886828,0.90214,0.878584,0.886828,2692610.8225585,0
+WEN.US,D,19911031,000000,0.90214,0.90214,0.839915,0.862979,3478406.7689801,0
+WEN.US,D,19911101,000000,0.862979,0.878584,0.855325,0.862979,3161050.4031501,0
+WEN.US,D,19911104,000000,0.862979,0.886828,0.84767,0.871125,2691722.3315161,0
+WEN.US,D,19911105,000000,0.862979,0.871125,0.80056,0.824114,11792260.972374,0
+WEN.US,D,19911106,000000,0.824114,0.824114,0.793493,0.824114,4177487.2123603,0
+WEN.US,D,19911107,000000,0.824114,0.84767,0.816558,0.824114,3331792.5011359,0
+WEN.US,D,19911108,000000,0.824114,0.839915,0.816558,0.824114,3209328.4794915,0
+WEN.US,D,19911111,000000,0.824114,0.839915,0.824114,0.839915,1824580.5469535,0
+WEN.US,D,19911112,000000,0.839915,0.862979,0.824114,0.862979,3348778.7788508,0
+WEN.US,D,19911113,000000,0.84767,0.862979,0.839915,0.839915,3106518.2465127,0
+WEN.US,D,19911114,000000,0.84767,0.84767,0.839915,0.84767,2908952.2779059,0
+WEN.US,D,19911115,000000,0.839915,0.84767,0.80056,0.80056,3370241.1358653,0
+WEN.US,D,19911118,000000,0.80056,0.839915,0.80056,0.839915,3768050.7731469,0
+WEN.US,D,19911119,000000,0.839915,0.839915,0.80056,0.824114,3018913.2335171,0
+WEN.US,D,19911120,000000,0.816558,0.824114,0.769645,0.793493,7159742.0390855,0
+WEN.US,D,19911121,000000,0.778085,0.824114,0.778085,0.816558,4021933.012858,0
+WEN.US,D,19911122,000000,0.824114,0.824114,0.80056,0.824114,4442096.5549317,0
+WEN.US,D,19911125,000000,0.816558,0.84767,0.816558,0.84767,4430473.8286469,0
+WEN.US,D,19911126,000000,0.84767,0.862979,0.824114,0.862979,4961491.9119328,0
+WEN.US,D,19911127,000000,0.862979,0.871125,0.862979,0.871125,5013340.2550316,0
+WEN.US,D,19911129,000000,0.862979,0.871125,0.84767,0.84767,542635.715012,0
+WEN.US,D,19911202,000000,0.839915,0.871125,0.839915,0.871125,2137468.984778,0
+WEN.US,D,19911203,000000,0.871125,0.886828,0.84767,0.871125,5161738.6373429,0
+WEN.US,D,19911204,000000,0.871125,0.886828,0.84767,0.862979,2516505.1731425,0
+WEN.US,D,19911205,000000,0.84767,0.862979,0.839915,0.84767,2931301.0881391,0
+WEN.US,D,19911206,000000,0.84767,0.862979,0.839915,0.84767,2513823.3974275,0
+WEN.US,D,19911209,000000,0.84767,0.84767,0.816558,0.816558,1599298.1410362,0
+WEN.US,D,19911210,000000,0.816558,0.839915,0.80056,0.824114,2420848.7195312,0
+WEN.US,D,19911211,000000,0.816558,0.824114,0.793493,0.793493,3168199.0879589,0
+WEN.US,D,19911212,000000,0.824114,0.84767,0.816558,0.839915,3740334.3358364,0
+WEN.US,D,19911213,000000,0.84767,0.862979,0.839915,0.862979,4316050.0395889,0
+WEN.US,D,19911216,000000,0.871125,0.909696,0.871125,0.886828,6221976.4246834,0
+WEN.US,D,19911217,000000,0.886828,0.909696,0.886828,0.886828,3753746.271147,0
+WEN.US,D,19911218,000000,0.894188,0.894188,0.886828,0.886828,1962247.7507576,0
+WEN.US,D,19911219,000000,0.886828,0.894188,0.886828,0.886828,1947943.2487577,0
+WEN.US,D,19911220,000000,0.894188,0.909696,0.839915,0.839915,5133132.6900785,0
+WEN.US,D,19911223,000000,0.84767,0.862979,0.839915,0.84767,2713177.5561483,0
+WEN.US,D,19911224,000000,0.862979,0.886828,0.862979,0.886828,2480744.4275988,0
+WEN.US,D,19911226,000000,0.886828,0.886828,0.871125,0.871125,1295352.6916049,0
+WEN.US,D,19911227,000000,0.886828,0.894188,0.871125,0.871125,2756083.9297656,0
+WEN.US,D,19911230,000000,0.886828,0.941004,0.871125,0.941004,8459565.7154312,0
+WEN.US,D,19911231,000000,0.941004,0.956511,0.894188,0.932957,5546143.4716964,0
+WEN.US,D,19920102,000000,0.909696,0.932957,0.909696,0.932957,2563887.6260594,0
+WEN.US,D,19920103,000000,0.932957,0.932957,0.917645,0.932957,4711179.9389791,0
+WEN.US,D,19920106,000000,0.964263,1.00314,0.886828,0.987622,16634853.015949,0
+WEN.US,D,19920107,000000,0.987622,1.10441,0.979967,1.08106,28775751.963662,0
+WEN.US,D,19920108,000000,1.08106,1.14299,1.0573,1.0731,20035482.175722,0
+WEN.US,D,19920109,000000,1.08106,1.10441,1.03433,1.0573,10632784.237723,0
+WEN.US,D,19920110,000000,1.0573,1.12003,1.0573,1.10441,16133337.522264,0
+WEN.US,D,19920113,000000,1.10441,1.14299,1.09666,1.10441,13155545.528985,0
+WEN.US,D,19920114,000000,1.10441,1.12738,1.09666,1.10441,9372297.6871498,0
+WEN.US,D,19920115,000000,1.12003,1.17449,1.10441,1.12738,14911289.417302,0
+WEN.US,D,19920116,000000,1.12738,1.12738,1.09666,1.10441,8445266.30799,0
+WEN.US,D,19920117,000000,1.10441,1.12738,1.09666,1.12003,6407924.7615641,0
+WEN.US,D,19920120,000000,1.12003,1.12003,1.09666,1.09666,4079153.058681,0
+WEN.US,D,19920121,000000,1.10441,1.10441,1.0731,1.08106,4121164.8277854,0
+WEN.US,D,19920122,000000,1.09666,1.12003,1.08106,1.10441,3890520.9082616,0
+WEN.US,D,19920123,000000,1.12003,1.12738,1.09666,1.09666,5326224.6172093,0
+WEN.US,D,19920124,000000,1.09666,1.10441,1.0731,1.0731,3764471.3361838,0
+WEN.US,D,19920127,000000,1.0731,1.08106,1.01098,1.04994,6761034.7405557,0
+WEN.US,D,19920128,000000,1.0573,1.08106,1.04994,1.08106,5282425.6769025,0
+WEN.US,D,19920129,000000,1.09666,1.10441,1.08106,1.09666,4278503.1417547,0
+WEN.US,D,19920130,000000,1.09666,1.10441,1.0731,1.0731,2386882.2775719,0
+WEN.US,D,19920131,000000,1.08106,1.10441,1.08106,1.08106,2746251.4314183,0
+WEN.US,D,19920203,000000,1.09666,1.09666,1.0731,1.08106,1561753.2810256,0
+WEN.US,D,19920204,000000,1.08106,1.09666,1.08106,1.09666,2169643.1609764,0
+WEN.US,D,19920205,000000,1.08106,1.09666,1.0731,1.08106,4408128.0751488,0
+WEN.US,D,19920206,000000,1.08106,1.12003,1.08106,1.10441,4483218.814082,0
+WEN.US,D,19920207,000000,1.12003,1.14299,1.10441,1.12738,9647641.2649636,0
+WEN.US,D,19920210,000000,1.14299,1.15093,1.12003,1.12738,3459633.3200631,0
+WEN.US,D,19920211,000000,1.12738,1.14299,1.12003,1.12738,4215031.0534592,0
+WEN.US,D,19920212,000000,1.12738,1.16653,1.12738,1.16653,8557897.831287,0
+WEN.US,D,19920213,000000,1.16653,1.17449,1.14299,1.14299,6014574.9009939,0
+WEN.US,D,19920214,000000,1.15093,1.19755,1.15093,1.19755,6137944.7351804,0
+WEN.US,D,19920218,000000,1.22847,1.25967,1.19755,1.19755,21593658.057608,0
+WEN.US,D,19920219,000000,1.21306,1.21306,1.16653,1.17449,7555770.6186354,0
+WEN.US,D,19920220,000000,1.1896,1.22847,1.17449,1.22847,11464172.409125,0
+WEN.US,D,19920221,000000,1.22847,1.24437,1.22111,1.22111,7936594.9971139,0
+WEN.US,D,19920224,000000,1.22111,1.22847,1.19755,1.20541,5236831.4140996,0
+WEN.US,D,19920225,000000,1.19755,1.19755,1.17449,1.17449,1934535.3890941,0
+WEN.US,D,19920226,000000,1.18205,1.19755,1.18205,1.19755,3282628.9904873,0
+WEN.US,D,19920227,000000,1.19755,1.19755,1.18205,1.18205,3466787.0994306,0
+WEN.US,D,19920228,000000,1.19755,1.19755,1.17449,1.18205,2039127.6987165,0
+WEN.US,D,19920302,000000,1.18205,1.19755,1.17449,1.17449,2309999.2728777,0
+WEN.US,D,19920303,000000,1.17449,1.18205,1.15888,1.17449,3128870.1134812,0
+WEN.US,D,19920304,000000,1.17449,1.17449,1.15888,1.15888,3063607.7972483,0
+WEN.US,D,19920305,000000,1.17449,1.17449,1.10441,1.12738,4696877.4748027,0
+WEN.US,D,19920306,000000,1.13513,1.15888,1.12738,1.13513,2963481.377808,0
+WEN.US,D,19920309,000000,1.15093,1.15093,1.11197,1.13513,1486660.5042688,0
+WEN.US,D,19920310,000000,1.13513,1.15888,1.12738,1.15093,3333581.7101615,0
+WEN.US,D,19920311,000000,1.15888,1.19755,1.15093,1.15888,3996905.483645,0
+WEN.US,D,19920312,000000,1.17449,1.20541,1.15888,1.18205,7125774.5782144,0
+WEN.US,D,19920313,000000,1.18205,1.18205,1.17449,1.17449,3346098.0220475,0
+WEN.US,D,19920316,000000,1.17449,1.17449,1.13513,1.15093,1640420.4001867,0
+WEN.US,D,19920317,000000,1.15888,1.18205,1.15093,1.17449,3319283.3216322,0
+WEN.US,D,19920318,000000,1.17449,1.18205,1.15888,1.17449,1676176.0511717,0
+WEN.US,D,19920319,000000,1.18205,1.19755,1.17449,1.18205,3283519.5193532,0
+WEN.US,D,19920320,000000,1.19755,1.20541,1.18205,1.19755,5672189.987039,0
+WEN.US,D,19920323,000000,1.18205,1.22111,1.18205,1.22111,4716545.5282327,0
+WEN.US,D,19920324,000000,1.22111,1.22111,1.19755,1.20541,1542979.8321085,0
+WEN.US,D,19920325,000000,1.20541,1.22111,1.19755,1.22111,5528260.551645,0
+WEN.US,D,19920326,000000,1.22111,1.22111,1.18205,1.18205,1676176.0511717,0
+WEN.US,D,19920327,000000,1.18205,1.19755,1.17449,1.17449,918100.61770738,0
+WEN.US,D,19920330,000000,1.17449,1.18205,1.15093,1.15093,1317698.445103,0
+WEN.US,D,19920331,000000,1.15093,1.17449,1.13513,1.17449,3455165.3920576,0
+WEN.US,D,19920401,000000,1.15888,1.18205,1.15093,1.15888,3030527.8085079,0
+WEN.US,D,19920402,000000,1.15888,1.17449,1.15093,1.15093,1680651.1115595,0
+WEN.US,D,19920403,000000,1.15093,1.15888,1.12738,1.15093,2500412.4810287,0
+WEN.US,D,19920406,000000,1.15093,1.15888,1.12738,1.12738,1197909.0667915,0
+WEN.US,D,19920407,000000,1.13513,1.15093,1.11197,1.11197,2755193.4008998,0
+WEN.US,D,19920408,000000,1.10441,1.10441,1.08106,1.10441,3279949.2525957,0
+WEN.US,D,19920409,000000,1.08851,1.12738,1.08106,1.10441,2239374.4241266,0
+WEN.US,D,19920410,000000,1.12738,1.15888,1.11197,1.15093,3561546.9107056,0
+WEN.US,D,19920413,000000,1.13513,1.15093,1.12738,1.13513,1133546.4496303,0
+WEN.US,D,19920414,000000,1.15093,1.15093,1.12738,1.13513,1853180.3807475,0
+WEN.US,D,19920415,000000,1.15093,1.18205,1.13513,1.17449,3204854.4380155,0
+WEN.US,D,19920416,000000,1.15888,1.17449,1.15093,1.17449,2322511.5091167,0
+WEN.US,D,19920420,000000,1.15888,1.17449,1.13513,1.15093,1608236.0348708,0
+WEN.US,D,19920421,000000,1.15093,1.15888,1.12738,1.15093,855518.03936609,0
+WEN.US,D,19920422,000000,1.13513,1.15093,1.12738,1.12738,699074.32990969,0
+WEN.US,D,19920423,000000,1.12738,1.15093,1.11197,1.15093,2530804.5805837,0
+WEN.US,D,19920424,000000,1.15888,1.17449,1.15093,1.15888,2547788.820475,0
+WEN.US,D,19920427,000000,1.15093,1.15888,1.11197,1.12738,1261378.0983517,0
+WEN.US,D,19920428,000000,1.13513,1.15093,1.11197,1.11197,1398159.8678485,0
+WEN.US,D,19920429,000000,1.12738,1.13513,1.08851,1.11197,2432472.4647279,0
+WEN.US,D,19920430,000000,1.12738,1.15888,1.12738,1.15888,3470364.4985703,0
+WEN.US,D,19920501,000000,1.15093,1.15888,1.12738,1.15093,2048069.6681979,0
+WEN.US,D,19920504,000000,1.13513,1.15093,1.12738,1.13513,1563539.433316,0
+WEN.US,D,19920505,000000,1.14299,1.16653,1.14299,1.16653,2517401.8154789,0
+WEN.US,D,19920506,000000,1.16653,1.1896,1.15093,1.17449,6288134.3643408,0
+WEN.US,D,19920507,000000,1.1896,1.21306,1.17449,1.19755,5980610.4968581,0
+WEN.US,D,19920508,000000,1.19755,1.21306,1.1896,1.19755,1559967.1287351,0
+WEN.US,D,19920511,000000,1.19755,1.22847,1.1896,1.19755,1706572.2263737,0
+WEN.US,D,19920512,000000,1.22847,1.22847,1.19755,1.21306,4643235.8470311,0
+WEN.US,D,19920513,000000,1.21306,1.21306,1.17449,1.1896,3616974.6907675,0
+WEN.US,D,19920514,000000,1.1896,1.1896,1.16653,1.16653,4305317.84217,0
+WEN.US,D,19920515,000000,1.16653,1.16653,1.14299,1.15093,2064161.3414001,0
+WEN.US,D,19920518,000000,1.16653,1.17449,1.15093,1.17449,757186.94242196,0
+WEN.US,D,19920519,000000,1.16653,1.1896,1.15093,1.16653,2134781.0955925,0
+WEN.US,D,19920520,000000,1.17449,1.19755,1.16653,1.19755,5613191.9402196,0
+WEN.US,D,19920521,000000,1.19755,1.19755,1.16653,1.16653,1837983.3120582,0
+WEN.US,D,19920522,000000,1.16653,1.1896,1.16653,1.1896,1661875.6248188,0
+WEN.US,D,19920526,000000,1.17449,1.1896,1.15093,1.15093,2040917.926654,0
+WEN.US,D,19920527,000000,1.14299,1.16653,1.14299,1.14299,1312336.9314964,0
+WEN.US,D,19920528,000000,1.15093,1.17449,1.14299,1.16653,2513823.3974275,0
+WEN.US,D,19920529,000000,1.17449,1.17449,1.15093,1.17449,2425313.5908015,0
+WEN.US,D,19920601,000000,1.17449,1.17449,1.16653,1.16653,1922020.09612,0
+WEN.US,D,19920602,000000,1.16653,1.17449,1.16653,1.16653,1798651.2808452,0
+WEN.US,D,19920603,000000,1.16653,1.17449,1.14299,1.15093,3658094.9120945,0
+WEN.US,D,19920604,000000,1.14299,1.15093,1.12738,1.14299,1604659.6546429,0
+WEN.US,D,19920605,000000,1.14299,1.15093,1.12738,1.14299,1176450.785424,0
+WEN.US,D,19920608,000000,1.14299,1.15093,1.12738,1.12738,1466096.8274142,0
+WEN.US,D,19920609,000000,1.14299,1.14299,1.09666,1.10441,2221498.6364575,0
+WEN.US,D,19920610,000000,1.09666,1.09666,1.01874,1.04994,8588291.9686654,0
+WEN.US,D,19920611,000000,1.04994,1.0731,1.03433,1.0731,2446777.9856394,0
+WEN.US,D,19920612,000000,1.08106,1.08106,1.0573,1.0731,7720257.6174134,0
+WEN.US,D,19920615,000000,1.0573,1.0573,1.03433,1.03433,3772522.7767994,0
+WEN.US,D,19920616,000000,1.03433,1.04994,0.995379,0.995379,4825608.8225958,0
+WEN.US,D,19920617,000000,0.948758,1.01098,0.948758,0.995379,10539815.673298,0
+WEN.US,D,19920618,000000,0.995379,1.03433,0.995379,1.01874,2324300.7181424,0
+WEN.US,D,19920619,000000,1.01098,1.01874,1.01098,1.01098,2065942.3991318,0
+WEN.US,D,19920622,000000,1.01098,1.0573,1.01098,1.0573,2455716.8983857,0
+WEN.US,D,19920623,000000,1.04994,1.0573,1.03433,1.03433,1041464.3384233,0
+WEN.US,D,19920624,000000,1.04994,1.0731,1.03433,1.03433,8973593.4453553,0
+WEN.US,D,19920625,000000,1.04994,1.04994,1.03433,1.04994,771492.46333357,0
+WEN.US,D,19920626,000000,1.04994,1.04994,1.03433,1.03433,642755.00207007,0
+WEN.US,D,19920629,000000,1.04994,1.0573,1.03433,1.04994,1662769.21042,0
+WEN.US,D,19920630,000000,1.0573,1.0731,1.04994,1.04994,1832618.7417164,0
+WEN.US,D,19920701,000000,1.0573,1.0731,1.03433,1.0573,2421744.3429558,0
+WEN.US,D,19920702,000000,1.0731,1.08106,1.0573,1.0731,2998346.4999272,0
+WEN.US,D,19920706,000000,1.0731,1.0731,1.03433,1.04994,4278503.1417547,0
+WEN.US,D,19920707,000000,1.04994,1.08106,1.03433,1.04994,3136020.8361135,0
+WEN.US,D,19920708,000000,1.04994,1.08106,1.04994,1.0573,3214692.0309216,0
+WEN.US,D,19920709,000000,1.0573,1.1896,1.0573,1.10441,3855657.823966,0
+WEN.US,D,19920710,000000,1.10441,1.10441,1.09666,1.10441,1435702.6900358,0
+WEN.US,D,19920713,000000,1.09666,1.12003,1.09666,1.10441,4770184.099269,0
+WEN.US,D,19920714,000000,1.09666,1.10441,1.09666,1.10441,4144410.2803551,0
+WEN.US,D,19920715,000000,1.10441,1.12003,1.09666,1.10441,1551026.1781653,0
+WEN.US,D,19920716,000000,1.09666,1.12003,1.09666,1.10441,1168406.4771907,0
+WEN.US,D,19920717,000000,1.10441,1.12003,1.08106,1.10441,1575161.1406891,0
+WEN.US,D,19920720,000000,1.08106,1.10441,1.0731,1.10441,1289095.5545737,0
+WEN.US,D,19920721,000000,1.12003,1.12003,1.09666,1.10441,840325.04632385,0
+WEN.US,D,19920722,000000,1.09666,1.10441,1.0573,1.0731,1739648.1394671,0
+WEN.US,D,19920723,000000,1.0731,1.0731,1.0573,1.0731,1081696.0687079,0
+WEN.US,D,19920724,000000,1.0731,1.0731,1.04994,1.0573,1471466.4923149,0
+WEN.US,D,19920727,000000,1.0731,1.08106,1.0731,1.08106,1130858.5604447,0
+WEN.US,D,19920728,000000,1.0731,1.09666,1.0731,1.09666,2726583.3779883,0
+WEN.US,D,19920729,000000,1.09666,1.12738,1.09666,1.12003,4796109.2897302,0
+WEN.US,D,19920730,000000,1.12003,1.12738,1.09666,1.12738,3835098.2227584,0
+WEN.US,D,19920731,000000,1.12003,1.14299,1.12003,1.12738,2051644.0106023,0
+WEN.US,D,19920803,000000,1.12738,1.14299,1.12003,1.12738,4306213.4655945,0
+WEN.US,D,19920804,000000,1.13513,1.15888,1.13513,1.13513,5744599.969169,0
+WEN.US,D,19920805,000000,1.15093,1.15093,1.11197,1.11197,3814536.5837274,0
+WEN.US,D,19920806,000000,1.12738,1.15093,1.11197,1.13513,3808277.4088726,0
+WEN.US,D,19920807,000000,1.13513,1.15093,1.12738,1.13513,3270118.7920718,0
+WEN.US,D,19920810,000000,1.12738,1.13513,1.11197,1.12738,1573372.950575,0
+WEN.US,D,19920811,000000,1.12738,1.13513,1.11197,1.13513,1458051.5002691,0
+WEN.US,D,19920812,000000,1.12738,1.13513,1.12738,1.13513,1045042.7564747,0
+WEN.US,D,19920813,000000,1.13513,1.13513,1.11197,1.12738,1095102.9094595,0
+WEN.US,D,19920814,000000,1.11197,1.13513,1.11197,1.13513,1609131.6582953,0
+WEN.US,D,19920817,000000,1.12738,1.13513,1.11197,1.11197,1248862.8053774,0
+WEN.US,D,19920818,000000,1.12738,1.13513,1.11197,1.11197,1824580.5469535,0
+WEN.US,D,19920819,000000,1.11197,1.12738,1.11197,1.12738,2302847.5313337,0
+WEN.US,D,19920820,000000,1.11197,1.12738,1.11197,1.11197,923460.09349051,0
+WEN.US,D,19920821,000000,1.12738,1.12738,1.09666,1.12738,1579630.0876062,0
+WEN.US,D,19920824,000000,1.0731,1.08851,1.06554,1.0731,1595721.7608084,0
+WEN.US,D,19920825,000000,1.0731,1.08851,1.06554,1.08851,1106727.6735679,0
+WEN.US,D,19920826,000000,1.0731,1.09666,1.0731,1.09666,1216681.4967969,0
+WEN.US,D,19920827,000000,1.08851,1.12738,1.08851,1.12738,1274792.0714856,0
+WEN.US,D,19920828,000000,1.12738,1.12738,1.11197,1.11197,638286.05515281,0
+WEN.US,D,19920831,000000,1.12738,1.12738,1.08851,1.09666,1083484.2588218,0
+WEN.US,D,19920901,000000,1.09666,1.15093,1.09666,1.13513,3938795.9278679,0
+WEN.US,D,19920902,000000,1.12738,1.15093,1.12738,1.12738,1534037.8626269,0
+WEN.US,D,19920903,000000,1.12738,1.15093,1.12738,1.13513,1652933.6553374,0
+WEN.US,D,19920904,000000,1.12738,1.13513,1.12738,1.13513,495259.37556564,0
+WEN.US,D,19920908,000000,1.12738,1.15093,1.11197,1.15093,1728029.4888293,0
+WEN.US,D,19920909,000000,1.13513,1.15093,1.12738,1.13513,1057560.0872724,0
+WEN.US,D,19920910,000000,1.15093,1.19755,1.13513,1.18205,8403243.3308564,0
+WEN.US,D,19920911,000000,1.18205,1.19755,1.15888,1.15888,2137468.984778,0
+WEN.US,D,19920914,000000,1.18205,1.20541,1.17449,1.20541,4719222.2093889,0
+WEN.US,D,19920915,000000,1.18205,1.22111,1.17449,1.18205,3489137.9474873,0
+WEN.US,D,19920916,000000,1.18205,1.20541,1.18205,1.18205,2891964.9812791,0
+WEN.US,D,19920917,000000,1.18205,1.19755,1.18205,1.18205,2605004.7906511,0
+WEN.US,D,19920918,000000,1.17449,1.18205,1.15888,1.17449,3649152.9426129,0
+WEN.US,D,19920921,000000,1.17449,1.18205,1.17449,1.18205,1100466.4608897,0
+WEN.US,D,19920922,000000,1.17449,1.18205,1.15093,1.15093,1764678.7254154,0
+WEN.US,D,19920923,000000,1.15888,1.19755,1.15093,1.18205,2315362.8243079,0
+WEN.US,D,19920924,000000,1.18205,1.19755,1.17449,1.17449,3306767.0097463,0
+WEN.US,D,19920925,000000,1.17449,1.18205,1.15093,1.18205,3499858.9368772,0
+WEN.US,D,19920928,000000,1.17449,1.19755,1.17449,1.18205,1518839.775026,0
+WEN.US,D,19920929,000000,1.17449,1.22111,1.15888,1.20541,4130106.7972669,0
+WEN.US,D,19920930,000000,1.20541,1.22111,1.19755,1.20541,3794873.6248561,0
+WEN.US,D,19921001,000000,1.20541,1.22111,1.17449,1.19755,3183399.2133833,0
+WEN.US,D,19921002,000000,1.18205,1.20541,1.17449,1.19755,2710494.7615214,0
+WEN.US,D,19921005,000000,1.18205,1.18205,1.09666,1.13513,7648740.2019729,0
+WEN.US,D,19921006,000000,1.13513,1.15888,1.12738,1.15093,1587675.4147515,0
+WEN.US,D,19921007,000000,1.15888,1.17449,1.12738,1.12738,2192889.6324578,0
+WEN.US,D,19921008,000000,1.13513,1.15888,1.12738,1.15888,2341284.9580338,0
+WEN.US,D,19921009,000000,1.15093,1.15093,1.13513,1.15093,885916.2523915,0
+WEN.US,D,19921012,000000,1.13513,1.18205,1.13513,1.18205,2245629.5233343,0
+WEN.US,D,19921013,000000,1.18205,1.22111,1.17449,1.22111,3867286.6637213,0
+WEN.US,D,19921014,000000,1.22111,1.22111,1.19755,1.20541,3177145.1330875,0
+WEN.US,D,19921015,000000,1.19755,1.22111,1.19755,1.22111,977099.68343856,0
+WEN.US,D,19921016,000000,1.22111,1.22847,1.20541,1.22111,3138703.6307402,0
+WEN.US,D,19921019,000000,1.22111,1.22847,1.20541,1.22111,2107068.7339291,0
+WEN.US,D,19921020,000000,1.22111,1.24437,1.20541,1.24437,1507220.1054764,0
+WEN.US,D,19921021,000000,1.24437,1.26772,1.24437,1.26772,6508049.1431809,0
+WEN.US,D,19921022,000000,1.26772,1.28304,1.22847,1.25211,4697769.0225803,0
+WEN.US,D,19921023,000000,1.25211,1.26772,1.24437,1.26772,1348094.6203049,0
+WEN.US,D,19921026,000000,1.25211,1.33771,1.25211,1.32995,6772656.4479288,0
+WEN.US,D,19921027,000000,1.32995,1.32995,1.29128,1.30659,7311718.8394481,0
+WEN.US,D,19921028,000000,1.31395,1.32995,1.30659,1.30659,7950901.5369372,0
+WEN.US,D,19921029,000000,1.31395,1.32995,1.20541,1.30659,9722729.9660733,0
+WEN.US,D,19921030,000000,1.31395,1.31395,1.29128,1.30659,5353939.0166961,0
+WEN.US,D,19921102,000000,1.31395,1.36067,1.30659,1.33771,8375530.9691929,0
+WEN.US,D,19921103,000000,1.3218,1.32995,1.28304,1.30659,4410811.8886875,0
+WEN.US,D,19921104,000000,1.30659,1.30659,1.27518,1.27518,2334132.197578,0
+WEN.US,D,19921105,000000,1.28304,1.30659,1.27518,1.29854,2663115.3653398,0
+WEN.US,D,19921106,000000,1.30659,1.3218,1.27518,1.27518,2933986.9395012,0
+WEN.US,D,19921109,000000,1.27518,1.27518,1.25211,1.25967,2824025.9838901,0
+WEN.US,D,19921110,000000,1.27518,1.28304,1.25967,1.27518,836744.59044897,0
+WEN.US,D,19921111,000000,1.28304,1.30659,1.27518,1.29854,3625910.5467785,0
+WEN.US,D,19921112,000000,1.30659,1.30659,1.27518,1.29854,1954197.3290536,0
+WEN.US,D,19921113,000000,1.28304,1.29854,1.28304,1.29854,1363290.6700823,0
+WEN.US,D,19921116,000000,1.29854,1.29854,1.27518,1.27518,978889.911376,0
+WEN.US,D,19921117,000000,1.25967,1.28304,1.25211,1.27518,2503984.7856097,0
+WEN.US,D,19921118,000000,1.27518,1.29854,1.25967,1.29854,1966716.6976747,0
+WEN.US,D,19921119,000000,1.29854,1.30659,1.28304,1.29854,2911636.0914445,0
+WEN.US,D,19921120,000000,1.30659,1.32995,1.29854,1.3218,3225417.0959584,0
+WEN.US,D,19921123,000000,1.32995,1.35311,1.3218,1.32995,5085750.2371615,0
+WEN.US,D,19921124,000000,1.34517,1.35311,1.32995,1.32995,3416723.8897105,0
+WEN.US,D,19921125,000000,1.34517,1.35311,1.28304,1.29854,5675762.2916199,0
+WEN.US,D,19921127,000000,1.28304,1.29854,1.25967,1.27518,2023039.0822496,0
+WEN.US,D,19921130,000000,1.25967,1.28304,1.25967,1.27518,5227890.4635299,0
+WEN.US,D,19921201,000000,1.27518,1.29854,1.25967,1.27518,2383302.8406088,0
+WEN.US,D,19921202,000000,1.27518,1.27518,1.25967,1.27518,2297484.9988154,0
+WEN.US,D,19921203,000000,1.27518,1.28304,1.25967,1.28304,2146404.840789,0
+WEN.US,D,19921204,000000,1.29854,1.29854,1.27518,1.28304,2405650.6319303,0
+WEN.US,D,19921207,000000,1.28304,1.30659,1.27518,1.29854,3079696.4137152,0
+WEN.US,D,19921208,000000,1.29854,1.29854,1.25967,1.28304,2125844.2206698,0
+WEN.US,D,19921209,000000,1.27518,1.28304,1.23662,1.25211,5136706.0135712,0
+WEN.US,D,19921210,000000,1.25211,1.25967,1.19755,1.21306,5655201.6715006,0
+WEN.US,D,19921211,000000,1.21306,1.29854,1.17449,1.22847,4361641.2456566,0
+WEN.US,D,19921214,000000,1.21306,1.3218,1.21306,1.23662,2544214.4780708,0
+WEN.US,D,19921215,000000,1.23662,1.25211,1.22847,1.25211,1868379.4872602,0
+WEN.US,D,19921216,000000,1.25211,1.25967,1.22847,1.22847,2630036.3955111,0
+WEN.US,D,19921217,000000,1.23662,1.25967,1.22847,1.22847,7377871.6845468,0
+WEN.US,D,19921218,000000,1.25211,1.25967,1.22847,1.25211,4746941.7034346,0
+WEN.US,D,19921221,000000,1.25211,1.25967,1.23662,1.23662,1516161.0560461,0
+WEN.US,D,19921222,000000,1.25211,1.27518,1.23662,1.27518,4080041.5497233,0
+WEN.US,D,19921223,000000,1.27518,1.27518,1.25967,1.25967,1282837.3986307,0
+WEN.US,D,19921224,000000,1.25967,1.27518,1.25211,1.25967,708018.33721467,0
+WEN.US,D,19921228,000000,1.25967,1.25967,1.23662,1.23662,2136572.3424416,0
+WEN.US,D,19921229,000000,1.25211,1.25211,1.22847,1.22847,1299820.6196105,0
+WEN.US,D,19921230,000000,1.23662,1.23662,1.21306,1.22847,3159260.1752127,0
+WEN.US,D,19921231,000000,1.22847,1.22847,1.21306,1.21306,1176450.785424,0
+WEN.US,D,19930104,000000,1.21306,1.22847,1.1896,1.19755,2265296.5578525,0
+WEN.US,D,19930105,000000,1.21306,1.21306,1.1896,1.19755,1457156.8957562,0
+WEN.US,D,19930106,000000,1.19755,1.22847,1.1896,1.22847,3160157.8364607,0
+WEN.US,D,19930107,000000,1.23662,1.25967,1.22847,1.25211,5741920.2312774,0
+WEN.US,D,19930108,000000,1.25211,1.25967,1.25211,1.25211,2251888.698189,0
+WEN.US,D,19930111,000000,1.25967,1.28304,1.25967,1.28304,1755744.907228,0
+WEN.US,D,19930112,000000,1.27518,1.28304,1.25967,1.25967,851053.16809582,0
+WEN.US,D,19930113,000000,1.25967,1.27518,1.25967,1.25967,713380.86973303,0
+WEN.US,D,19930114,000000,1.28304,1.30659,1.28304,1.29854,5993123.7520087,0
+WEN.US,D,19930115,000000,1.30659,1.30659,1.28304,1.29854,2981364.2978593,0
+WEN.US,D,19930118,000000,1.28304,1.29854,1.27518,1.27518,780428.3193446,0
+WEN.US,D,19930119,000000,1.27518,1.28304,1.25967,1.27518,1121918.6287867,0
+WEN.US,D,19930120,000000,1.25967,1.27518,1.22847,1.23662,3745697.8872666,0
+WEN.US,D,19930121,000000,1.22847,1.25211,1.22847,1.23662,1429442.4962694,0
+WEN.US,D,19930122,000000,1.25211,1.25967,1.22847,1.25211,2252785.3405253,0
+WEN.US,D,19930125,000000,1.25211,1.27518,1.23662,1.23662,1969398.4733898,0
+WEN.US,D,19930126,000000,1.23662,1.27518,1.23662,1.27518,2476277.5185051,0
+WEN.US,D,19930127,000000,1.27518,1.29854,1.25967,1.28304,4495738.1827032,0
+WEN.US,D,19930128,000000,1.28304,1.29854,1.25211,1.25211,4190897.1098474,0
+WEN.US,D,19930129,000000,1.25211,1.25967,1.23662,1.25967,2198252.1649761,0
+WEN.US,D,19930201,000000,1.27518,1.29854,1.25967,1.29854,2465547.3589096,0
+WEN.US,D,19930202,000000,1.28304,1.30659,1.28304,1.30659,2994773.1764345,0
+WEN.US,D,19930203,000000,1.30659,1.3218,1.28304,1.3218,2407441.8787795,0
+WEN.US,D,19930204,000000,1.3218,1.3218,1.30659,1.30659,1135330.5640971,0
+WEN.US,D,19930205,000000,1.29854,1.3218,1.27518,1.28304,1811165.5549078,0
+WEN.US,D,19930208,000000,1.29854,1.29854,1.23662,1.27518,7209803.2109821,0
+WEN.US,D,19930209,000000,1.27518,1.28304,1.25967,1.25967,1726239.2608919,0
+WEN.US,D,19930210,000000,1.27518,1.28304,1.25967,1.27518,1947049.6631566,0
+WEN.US,D,19930211,000000,1.28304,1.29854,1.27518,1.29854,1946155.0586437,0
+WEN.US,D,19930212,000000,1.28304,1.29854,1.28304,1.28304,540843.44925107,0
+WEN.US,D,19930216,000000,1.28304,1.28304,1.23662,1.23662,2520975.1389716,0
+WEN.US,D,19930217,000000,1.23662,1.25967,1.23662,1.25211,1429442.4962694,0
+WEN.US,D,19930218,000000,1.25967,1.25967,1.23662,1.25967,1102259.7455624,0
+WEN.US,D,19930219,000000,1.25967,1.25967,1.23662,1.25211,1457156.8957562,0
+WEN.US,D,19930222,000000,1.25211,1.25211,1.21306,1.22847,1993535.473737,0
+WEN.US,D,19930223,000000,1.22847,1.22847,1.1896,1.21306,2393137.3767796,0
+WEN.US,D,19930224,000000,1.22847,1.25211,1.22847,1.23662,12514575.660295,0
+WEN.US,D,19930225,000000,1.25211,1.27518,1.23662,1.25967,4671849.9455896,0
+WEN.US,D,19930226,000000,1.25967,1.27518,1.23662,1.25211,2263510.405562,0
+WEN.US,D,19930301,000000,1.24437,1.26772,1.22847,1.24437,3236146.236642,0
+WEN.US,D,19930302,000000,1.22847,1.25211,1.22847,1.24437,3674183.5285612,0
+WEN.US,D,19930303,000000,1.25211,1.26772,1.24437,1.25211,3304976.7818088,0
+WEN.US,D,19930304,000000,1.25211,1.27518,1.25211,1.25211,3035001.8499839,0
+WEN.US,D,19930305,000000,1.25211,1.26772,1.25211,1.25211,1818319.3342753,0
+WEN.US,D,19930308,000000,1.26772,1.30659,1.26772,1.30659,4586917.5381034,0
+WEN.US,D,19930309,000000,1.29128,1.30659,1.27518,1.29128,2843694.03732,0
+WEN.US,D,19930310,000000,1.29128,1.31395,1.27518,1.31395,3340740.5840878,0
+WEN.US,D,19930311,000000,1.31395,1.32995,1.30659,1.31395,2095449.0643795,0
+WEN.US,D,19930312,000000,1.31395,1.31395,1.29128,1.30659,2771278.9606314,0
+WEN.US,D,19930315,000000,1.31395,1.31395,1.29128,1.30659,1120134.5143197,0
+WEN.US,D,19930316,000000,1.29128,1.31395,1.29128,1.31395,1834414.0642126,0
+WEN.US,D,19930317,000000,1.31395,1.35311,1.27518,1.33771,7238411.1960701,0
+WEN.US,D,19930318,000000,1.35311,1.37656,1.35311,1.37656,4982055.5887873,0
+WEN.US,D,19930319,000000,1.37656,1.37656,1.33771,1.33771,3017124.0244913,0
+WEN.US,D,19930322,000000,1.33771,1.33771,1.31395,1.33771,1118347.3431175,0
+WEN.US,D,19930323,000000,1.32995,1.33771,1.31395,1.31395,1989063.4700845,0
+WEN.US,D,19930324,000000,1.32995,1.32995,1.29128,1.30659,3361298.1474719,0
+WEN.US,D,19930325,000000,1.29128,1.32995,1.27518,1.31395,3736761.0123437,0
+WEN.US,D,19930326,000000,1.31395,1.33771,1.31395,1.32995,1610919.8484094,0
+WEN.US,D,19930329,000000,1.32995,1.35311,1.31395,1.35311,2031082.3715713,0
+WEN.US,D,19930330,000000,1.32995,1.33771,1.32995,1.33771,1599298.1410362,0
+WEN.US,D,19930331,000000,1.33771,1.33771,1.31395,1.31395,3585684.9299645,0
+WEN.US,D,19930401,000000,1.31395,1.32995,1.27518,1.30659,4715652.9615432,0
+WEN.US,D,19930402,000000,1.29128,1.31395,1.29128,1.30659,2420848.7195312,0
+WEN.US,D,19930405,000000,1.30659,1.31395,1.29128,1.29128,1623432.0846483,0
+WEN.US,D,19930406,000000,1.29128,1.30659,1.27518,1.29128,1463416.070611,0
+WEN.US,D,19930407,000000,1.27518,1.29128,1.27518,1.29128,1031631.840076,0
+WEN.US,D,19930408,000000,1.29128,1.29128,1.26772,1.27518,1467882.9797047,0
+WEN.US,D,19930412,000000,1.29128,1.30659,1.27518,1.27518,1572480.3838858,0
+WEN.US,D,19930413,000000,1.27518,1.33771,1.27518,1.32995,2334132.197578,0
+WEN.US,D,19930414,000000,1.32995,1.33771,1.31395,1.31395,1378485.7009482,0
+WEN.US,D,19930415,000000,1.32995,1.33771,1.31395,1.32995,1634165.300979,0
+WEN.US,D,19930416,000000,1.32995,1.35311,1.32995,1.33771,2183947.6629763,0
+WEN.US,D,19930419,000000,1.33771,1.35311,1.32995,1.33771,1738756.5916896,0
+WEN.US,D,19930420,000000,1.32995,1.32995,1.25211,1.30659,5496081.2808879,0
+WEN.US,D,19930421,000000,1.29128,1.31395,1.27518,1.30659,3626806.1702032,0
+WEN.US,D,19930422,000000,1.30659,1.31395,1.29128,1.29128,1464308.6373003,0
+WEN.US,D,19930423,000000,1.29128,1.29128,1.26772,1.27518,2419955.1339302,0
+WEN.US,D,19930426,000000,1.29128,1.31395,1.26772,1.26772,3535618.6635091,0
+WEN.US,D,19930427,000000,1.26772,1.29128,1.26772,1.29128,4322307.1766202,0
+WEN.US,D,19930428,000000,1.30659,1.30659,1.27518,1.27518,3341632.1318655,0
+WEN.US,D,19930429,000000,1.27518,1.29128,1.26772,1.27518,2072202.5928981,0
+WEN.US,D,19930430,000000,1.27518,1.29128,1.26772,1.27518,2562989.9648113,0
+WEN.US,D,19930503,000000,1.27518,1.31395,1.25211,1.30659,5423672.3176697,0
+WEN.US,D,19930504,000000,1.31395,1.33771,1.30659,1.33771,6264882.7983007,0
+WEN.US,D,19930505,000000,1.33771,1.33771,1.31395,1.32995,4232019.3689976,0
+WEN.US,D,19930506,000000,1.32995,1.33771,1.26772,1.27518,7940174.434077,0
+WEN.US,D,19930507,000000,1.28304,1.3218,1.27518,1.29854,3376497.2539847,0
+WEN.US,D,19930510,000000,1.29854,1.30659,1.28304,1.28304,2060584.9611721,0
+WEN.US,D,19930511,000000,1.28304,1.30659,1.27518,1.28304,10203683.820727,0
+WEN.US,D,19930512,000000,1.27518,1.30659,1.27518,1.29854,4522554.9209419,0
+WEN.US,D,19930513,000000,1.28304,1.28304,1.25211,1.25211,4986520.4600577,0
+WEN.US,D,19930514,000000,1.25211,1.28304,1.25211,1.25967,5193916.8891883,0
+WEN.US,D,19930517,000000,1.25967,1.28304,1.25967,1.27518,1244396.9151955,0
+WEN.US,D,19930518,000000,1.25967,1.29854,1.25967,1.28304,2991195.7772949,0
+WEN.US,D,19930519,000000,1.27518,1.29854,1.25967,1.27518,5564022.3161005,0
+WEN.US,D,19930520,000000,1.27518,1.29854,1.27518,1.28304,8310272.7286071,0
+WEN.US,D,19930521,000000,1.29854,1.3218,1.28304,1.30659,4088088.914692,0
+WEN.US,D,19930524,000000,1.28304,1.30659,1.28304,1.30659,2184843.2864009,0
+WEN.US,D,19930525,000000,1.3218,1.38402,1.3218,1.32995,10109821.670701,0
+WEN.US,D,19930526,000000,1.34517,1.35311,1.32995,1.35311,3439966.2855448,0
+WEN.US,D,19930527,000000,1.35311,1.35311,1.34517,1.35311,3068969.3108549,0
+WEN.US,D,19930528,000000,1.35311,1.35311,1.32995,1.34517,1983705.0132132,0
+WEN.US,D,19930601,000000,1.34517,1.34517,1.32995,1.32995,1544769.0411341,0
+WEN.US,D,19930602,000000,1.34517,1.36862,1.32995,1.35311,4700455.8928541,0
+WEN.US,D,19930603,000000,1.38402,1.4384,1.38402,1.43094,11482946.876953,0
+WEN.US,D,19930604,000000,1.43094,1.4384,1.41533,1.41533,6455298.0442752,0
+WEN.US,D,19930607,000000,1.41533,1.46952,1.41533,1.43094,8214621.3695546,0
+WEN.US,D,19930608,000000,1.4384,1.4384,1.40739,1.40739,4699557.2126942,0
+WEN.US,D,19930609,000000,1.40739,1.4384,1.40739,1.43094,2691722.3315161,0
+WEN.US,D,19930610,000000,1.4384,1.4384,1.43094,1.43094,3801125.6673287,0
+WEN.US,D,19930611,000000,1.43094,1.454,1.43094,1.4384,4132781.4405997,0
+WEN.US,D,19930614,000000,1.4384,1.4384,1.41533,1.43094,2561202.7936092,0
+WEN.US,D,19930615,000000,1.41533,1.43094,1.41533,1.41533,1967611.3021877,0
+WEN.US,D,19930616,000000,1.43094,1.4384,1.41533,1.41533,2874090.2125219,0
+WEN.US,D,19930617,000000,1.43094,1.43094,1.40739,1.43094,4113122.5573756,0
+WEN.US,D,19930618,000000,1.4384,1.454,1.43094,1.43094,4772865.874984,0
+WEN.US,D,19930621,000000,1.4384,1.4384,1.41533,1.43094,1119239.9098069,0
+WEN.US,D,19930622,000000,1.43094,1.43094,1.39217,1.41533,3124399.1287404,0
+WEN.US,D,19930623,000000,1.39217,1.40739,1.38402,1.40739,4483218.814082,0
+WEN.US,D,19930624,000000,1.40739,1.40739,1.39217,1.39217,1661875.6248188,0
+WEN.US,D,19930625,000000,1.40739,1.41533,1.39217,1.40739,1047722.4943663,0
+WEN.US,D,19930628,000000,1.40739,1.4384,1.39217,1.4384,3819900.1351574,0
+WEN.US,D,19930629,000000,1.4384,1.4384,1.40739,1.43094,3650046.528214,0
+WEN.US,D,19930630,000000,1.43094,1.43094,1.40739,1.41533,2237589.2907478,0
+WEN.US,D,19930701,000000,1.43094,1.43094,1.40739,1.41533,1993535.473737,0
+WEN.US,D,19930702,000000,1.41533,1.43094,1.39217,1.40739,1880895.7991461,0
+WEN.US,D,19930706,000000,1.40739,1.40739,1.36862,1.38402,1589462.5859537,0
+WEN.US,D,19930707,000000,1.39217,1.40739,1.38402,1.39217,1989963.1691561,0
+WEN.US,D,19930708,000000,1.39217,1.40739,1.36862,1.40739,2383302.8406088,0
+WEN.US,D,19930709,000000,1.39217,1.41533,1.39217,1.41533,3531150.7355036,0
+WEN.US,D,19930712,000000,1.41533,1.41533,1.39217,1.40739,1783453.1932443,0
+WEN.US,D,19930713,000000,1.40739,1.43094,1.39217,1.41533,2386882.2775719,0
+WEN.US,D,19930714,000000,1.41533,1.46952,1.41533,1.43094,8284348.5570576,0
+WEN.US,D,19930715,000000,1.4384,1.4384,1.43094,1.43094,2198252.1649761,0
+WEN.US,D,19930716,000000,1.4384,1.4384,1.41533,1.41533,1974761.0059082,0
+WEN.US,D,19930719,000000,1.43094,1.454,1.43094,1.4384,2435151.1837076,0
+WEN.US,D,19930720,000000,1.4384,1.454,1.39217,1.40739,3254019.9864876,0
+WEN.US,D,19930721,000000,1.39217,1.43094,1.39217,1.43094,2551365.200703,0
+WEN.US,D,19930722,000000,1.43094,1.4384,1.40739,1.40739,2130310.1108518,0
+WEN.US,D,19930723,000000,1.41533,1.43094,1.40739,1.43094,1515269.5082685,0
+WEN.US,D,19930726,000000,1.43094,1.43094,1.41533,1.43094,1349878.7347719,0
+WEN.US,D,19930727,000000,1.41533,1.4384,1.40739,1.43094,3642899.8812287,0
+WEN.US,D,19930728,000000,1.41533,1.454,1.41533,1.4384,3559755.6638563,0
+WEN.US,D,19930729,000000,1.4384,1.454,1.43094,1.4384,1491129.451186,0
+WEN.US,D,19930730,000000,1.4384,1.4384,1.41533,1.43094,1009284.0487544,0
+WEN.US,D,19930802,000000,1.43094,1.43094,1.40739,1.43094,2163388.0617687,0
+WEN.US,D,19930803,000000,1.41533,1.43094,1.40739,1.41533,1997111.853965,0
+WEN.US,D,19930804,000000,1.43094,1.4384,1.41533,1.43094,2527232.2760028,0
+WEN.US,D,19930805,000000,1.43094,1.454,1.3218,1.34517,14726239.760582,0
+WEN.US,D,19930806,000000,1.32995,1.34517,1.30659,1.32995,14467887.55504,0
+WEN.US,D,19930809,000000,1.34517,1.35311,1.30659,1.30659,12597717.839844,0
+WEN.US,D,19930810,000000,1.31395,1.33771,1.29854,1.33771,8801057.043785,0
+WEN.US,D,19930811,000000,1.33771,1.36067,1.32995,1.35311,4284762.3166094,0
+WEN.US,D,19930812,000000,1.36067,1.36067,1.33771,1.35311,2382410.2739195,0
+WEN.US,D,19930813,000000,1.35311,1.36067,1.33771,1.35311,1424076.9070158,0
+WEN.US,D,19930816,000000,1.35311,1.36067,1.33771,1.35311,3547241.3897939,0
+WEN.US,D,19930817,000000,1.35311,1.37656,1.35311,1.35311,2961694.2066058,0
+WEN.US,D,19930818,000000,1.37656,1.38402,1.36067,1.37656,2219706.3706966,0
+WEN.US,D,19930819,000000,1.37656,1.37656,1.35311,1.36067,4409916.2652629,0
+WEN.US,D,19930820,000000,1.37656,1.41533,1.36067,1.39963,4535068.1760926,0
+WEN.US,D,19930823,000000,1.39963,1.41533,1.38402,1.41533,1441960.8459787,0
+WEN.US,D,19930824,000000,1.39963,1.42309,1.39963,1.41533,5328908.4307478,0
+WEN.US,D,19930825,000000,1.41533,1.4384,1.41533,1.41533,1750373.2045039,0
+WEN.US,D,19930826,000000,1.42309,1.42309,1.39963,1.41533,2087402.7183226,0
+WEN.US,D,19930827,000000,1.41533,1.42309,1.39963,1.42309,1846924.262628,0
+WEN.US,D,19930830,000000,1.42309,1.4384,1.41533,1.4384,2163388.0617687,0
+WEN.US,D,19930831,000000,1.42309,1.4384,1.41533,1.4384,2092766.2697528,0
+WEN.US,D,19930901,000000,1.4384,1.46225,1.42309,1.44665,5943951.0711545,0
+WEN.US,D,19930902,000000,1.44665,1.44665,1.42309,1.4384,1753058.0369541,0
+WEN.US,D,19930903,000000,1.4384,1.44665,1.42309,1.4384,1243500.2728591,0
+WEN.US,D,19930907,000000,1.44665,1.44665,1.42309,1.42309,4317836.1918794,0
+WEN.US,D,19930908,000000,1.4384,1.4384,1.41533,1.41533,2931301.0881391,0
+WEN.US,D,19930909,000000,1.41533,1.4384,1.41533,1.42309,2098129.8211829,0
+WEN.US,D,19930910,000000,1.4384,1.44665,1.42309,1.44665,1710152.6822485,0
+WEN.US,D,19930913,000000,1.44665,1.49277,1.4384,1.48541,9453652.6954964,0
+WEN.US,D,19930914,000000,1.48541,1.49277,1.46952,1.46952,5095583.7544207,0
+WEN.US,D,19930915,000000,1.48541,1.49277,1.46225,1.49277,2824025.9838901,0
+WEN.US,D,19930916,000000,1.48541,1.49277,1.46225,1.46952,3714414.239934,0
+WEN.US,D,19930917,000000,1.44665,1.46225,1.44665,1.46225,2962586.7732952,0
+WEN.US,D,19930920,000000,1.46225,1.48541,1.44665,1.44665,3671503.7906696,0
+WEN.US,D,19930921,000000,1.44665,1.46225,1.42309,1.4384,2594280.7445261,0
+WEN.US,D,19930922,000000,1.44665,1.44665,1.42309,1.4384,2505772.9757236,0
+WEN.US,D,19930923,000000,1.44665,1.46225,1.4384,1.46225,2541535.7590909,0
+WEN.US,D,19930924,000000,1.46225,1.46952,1.44665,1.44665,2524550.5002877,0
+WEN.US,D,19930927,000000,1.46225,1.46225,1.44665,1.44665,4069314.4468631,0
+WEN.US,D,19930928,000000,1.44665,1.46952,1.44665,1.46952,2163388.0617687,0
+WEN.US,D,19930929,000000,1.46952,1.46952,1.44665,1.44665,1450007.1920357,0
+WEN.US,D,19930930,000000,1.46225,1.46952,1.44665,1.44665,2364528.3727799,0
+WEN.US,D,19931001,000000,1.46952,1.50847,1.46952,1.50847,6410601.4427204,0
+WEN.US,D,19931004,000000,1.50847,1.50847,1.48541,1.50847,3613396.2727161,0
+WEN.US,D,19931005,000000,1.50847,1.50847,1.49277,1.49277,2680098.5863195,0
+WEN.US,D,19931006,000000,1.49277,1.50847,1.48541,1.50847,2752507.5495377,0
+WEN.US,D,19931007,000000,1.50847,1.50847,1.46952,1.50847,6709186.3974569,0
+WEN.US,D,19931008,000000,1.50847,1.50847,1.49277,1.50847,2611262.946594,0
+WEN.US,D,19931011,000000,1.50847,1.50847,1.48541,1.49277,2055217.334095,0
+WEN.US,D,19931012,000000,1.50847,1.53202,1.48541,1.52398,3858342.6564162,0
+WEN.US,D,19931013,000000,1.53202,1.57089,1.53202,1.54783,6972903.1733389,0
+WEN.US,D,19931014,000000,1.55519,1.57864,1.54783,1.57089,5732086.7140183,0
+WEN.US,D,19931015,000000,1.59387,1.60976,1.57864,1.59387,4176592.6078475,0
+WEN.US,D,19931018,000000,1.57864,1.59387,1.57864,1.59387,2462864.5642828,0
+WEN.US,D,19931019,000000,1.59387,1.60976,1.57864,1.60976,2436045.7882205,0
+WEN.US,D,19931020,000000,1.59387,1.60976,1.57864,1.57864,6713655.3443741,0
+WEN.US,D,19931021,000000,1.59387,1.59387,1.54783,1.55519,9761174.5251556,0
+WEN.US,D,19931022,000000,1.55519,1.57089,1.54783,1.55519,3189659.4071499,0
+WEN.US,D,19931025,000000,1.55519,1.55519,1.53202,1.54783,4581555.0055849,0
+WEN.US,D,19931026,000000,1.54783,1.55519,1.53202,1.53202,1162152.3968947,0
+WEN.US,D,19931027,000000,1.53202,1.57089,1.53202,1.57089,5473734.5084781,0
+WEN.US,D,19931028,000000,1.57089,1.60976,1.55519,1.60976,2966167.2291701,0
+WEN.US,D,19931029,000000,1.60976,1.63311,1.60976,1.61761,4725483.4220672,0
+WEN.US,D,19931101,000000,1.61761,1.63311,1.60976,1.61761,3665246.6536384,0
+WEN.US,D,19931102,000000,1.61761,1.63311,1.60976,1.63311,3062714.2116472,0
+WEN.US,D,19931103,000000,1.63311,1.63311,1.57864,1.57864,3117242.2926377,0
+WEN.US,D,19931104,000000,1.57864,1.61761,1.57864,1.59387,2208981.3056598,0
+WEN.US,D,19931105,000000,1.57864,1.59387,1.53202,1.57864,5182296.200727,0
+WEN.US,D,19931108,000000,1.5864,1.62517,1.5864,1.60976,3271897.8119801,0
+WEN.US,D,19931109,000000,1.60976,1.60976,1.57864,1.57864,3697425.9243956,0
+WEN.US,D,19931110,000000,1.57864,1.57864,1.55519,1.56295,2979574.0699219,0
+WEN.US,D,19931111,000000,1.56295,1.57864,1.55519,1.56295,5021389.6578238,0
+WEN.US,D,19931112,000000,1.56295,1.56295,1.53958,1.56295,1542979.8321085,0
+WEN.US,D,19931115,000000,1.56295,1.56295,1.55519,1.56295,714279.54989286,0
+WEN.US,D,19931116,000000,1.56295,1.57864,1.55519,1.57864,3625016.9611775,0
+WEN.US,D,19931117,000000,1.57864,1.6022,1.57864,1.5864,7870448.2654857,0
+WEN.US,D,19931118,000000,1.57864,1.5864,1.55519,1.56295,3080597.1316985,0
+WEN.US,D,19931119,000000,1.56295,1.56295,1.53958,1.55519,1559071.5053105,0
+WEN.US,D,19931122,000000,1.55519,1.55519,1.51642,1.51642,1876425.8333171,0
+WEN.US,D,19931123,000000,1.52398,1.56295,1.52398,1.55519,1727134.8843164,0
+WEN.US,D,19931124,000000,1.55519,1.56295,1.53958,1.55519,3885162.4513903,0
+WEN.US,D,19931126,000000,1.56295,1.56295,1.53958,1.55519,1592145.3805805,0
+WEN.US,D,19931129,000000,1.56295,1.56295,1.53958,1.55519,4441199.9125954,0
+WEN.US,D,19931130,000000,1.55519,1.56295,1.53958,1.56295,3852085.519385,0
+WEN.US,D,19931201,000000,1.56295,1.57864,1.53958,1.56295,3133338.0414867,0
+WEN.US,D,19931202,000000,1.57864,1.6022,1.56295,1.5864,2882135.5396672,0
+WEN.US,D,19931203,000000,1.5864,1.6022,1.5864,1.6022,2254572.5117275,0
+WEN.US,D,19931206,000000,1.6022,1.6022,1.56295,1.5864,3141384.3875436,0
+WEN.US,D,19931207,000000,1.6022,1.6022,1.5864,1.6022,2837435.881377,0
+WEN.US,D,19931208,000000,1.6022,1.6022,1.57864,1.6022,2761447.4811957,0
+WEN.US,D,19931209,000000,1.5864,1.62517,1.5864,1.62517,3924493.4636915,0
+WEN.US,D,19931210,000000,1.63311,1.66403,1.63311,1.66403,7612980.4753408,0
+WEN.US,D,19931213,000000,1.64863,1.68768,1.63311,1.66403,6459771.0668395,0
+WEN.US,D,19931214,000000,1.67208,1.69523,1.66403,1.67208,3703683.0614268,0
+WEN.US,D,19931215,000000,1.67208,1.68768,1.66403,1.67208,2136572.3424416,0
+WEN.US,D,19931216,000000,1.67208,1.67208,1.64863,1.66403,1812060.1594205,0
+WEN.US,D,19931217,000000,1.67208,1.68768,1.66403,1.68768,2784690.8959418,0
+WEN.US,D,19931220,000000,1.68768,1.68768,1.67208,1.67208,1438387.5224861,0
+WEN.US,D,19931221,000000,1.66403,1.67208,1.66403,1.67208,2539749.6068004,0
+WEN.US,D,19931222,000000,1.66403,1.67208,1.64863,1.66403,1156786.8076411,0
+WEN.US,D,19931223,000000,1.67208,1.68768,1.67208,1.68768,3873534.6305467,0
+WEN.US,D,19931227,000000,1.68768,1.69523,1.67208,1.68768,2079354.3344422,0
+WEN.US,D,19931228,000000,1.68768,1.68768,1.66403,1.67208,2718541.1075785,0
+WEN.US,D,19931229,000000,1.68768,1.68768,1.67208,1.67208,1791501.5771248,0
+WEN.US,D,19931230,000000,1.68768,1.68768,1.67208,1.68768,1156786.8076411,0
+WEN.US,D,19931231,000000,1.67208,1.69523,1.67208,1.69523,1676176.0511717,0
+WEN.US,D,19940103,000000,1.69523,1.72645,1.68768,1.69523,4105074.1734952,0
+WEN.US,D,19940104,000000,1.67208,1.69523,1.67208,1.68768,2051644.0106023,0
+WEN.US,D,19940105,000000,1.68768,1.72645,1.68768,1.71095,3585684.9299645,0
+WEN.US,D,19940106,000000,1.71095,1.71095,1.68768,1.69523,3761794.6550274,0
+WEN.US,D,19940107,000000,1.69523,1.71095,1.67208,1.71095,2510244.9793761,0
+WEN.US,D,19940110,000000,1.69523,1.71095,1.69523,1.71095,3077912.2992482,0
+WEN.US,D,19940111,000000,1.71095,1.72645,1.69523,1.72645,3147642.5434865,0
+WEN.US,D,19940112,000000,1.71095,1.72645,1.69523,1.72645,4781799.6931715,0
+WEN.US,D,19940113,000000,1.71095,1.73381,1.71095,1.72645,1845143.2048963,0
+WEN.US,D,19940114,000000,1.73381,1.75756,1.72645,1.74971,7456539.8226197,0
+WEN.US,D,19940117,000000,1.73381,1.75756,1.73381,1.74971,1091527.5481435,0
+WEN.US,D,19940118,000000,1.74971,1.74971,1.71095,1.72645,2132101.3577009,0
+WEN.US,D,19940119,000000,1.73381,1.73381,1.71095,1.72645,1492914.5845648,0
+WEN.US,D,19940120,000000,1.73381,1.74971,1.72645,1.73381,5008875.3837614,0
+WEN.US,D,19940121,000000,1.73381,1.73381,1.72645,1.72645,3675078.1330741,0
+WEN.US,D,19940124,000000,1.73381,1.75756,1.72645,1.74971,5374504.7313741,0
+WEN.US,D,19940125,000000,1.74971,1.74971,1.71095,1.72645,4640556.1091396,0
+WEN.US,D,19940126,000000,1.73381,1.73381,1.72645,1.73381,857313.36186226,0
+WEN.US,D,19940127,000000,1.73381,1.73381,1.72645,1.73381,799200.74934997,0
+WEN.US,D,19940128,000000,1.73381,1.74971,1.72645,1.72645,1426761.7394661,0
+WEN.US,D,19940131,000000,1.73381,1.73381,1.67208,1.67208,8163660.4985863,0
+WEN.US,D,19940201,000000,1.69523,1.69523,1.67208,1.68768,2911636.0914445,0
+WEN.US,D,19940202,000000,1.68768,1.69523,1.64863,1.64863,3417615.4374881,0
+WEN.US,D,19940203,000000,1.64863,1.66403,1.63311,1.64863,6571518.174741,0
+WEN.US,D,19940204,000000,1.64863,1.64863,1.6022,1.6022,3721568.0193016,0
+WEN.US,D,19940207,000000,1.6022,1.63311,1.5864,1.62517,2483426.2033138,0
+WEN.US,D,19940208,000000,1.63311,1.63311,1.60976,1.62517,3219154.8643683,0
+WEN.US,D,19940209,000000,1.63311,1.64863,1.62517,1.63311,1673494.2754567,0
+WEN.US,D,19940210,000000,1.63311,1.63311,1.60976,1.62517,1942580.7162393,0
+WEN.US,D,19940211,000000,1.62517,1.63311,1.62517,1.63311,1391900.6929939,0
+WEN.US,D,19940214,000000,1.62517,1.63311,1.60976,1.63311,1154995.5607919,0
+WEN.US,D,19940215,000000,1.63311,1.64863,1.62517,1.63311,1735179.1925499,0
+WEN.US,D,19940216,000000,1.63311,1.64863,1.62517,1.64863,1635950.4343576,0
+WEN.US,D,19940217,000000,1.66403,1.69523,1.66403,1.67208,8987898.9662668,0
+WEN.US,D,19940218,000000,1.67208,1.71095,1.66403,1.69523,6256838.4900673,0
+WEN.US,D,19940222,000000,1.71095,1.72645,1.69523,1.72645,3026955.5039269,0
+WEN.US,D,19940223,000000,1.72645,1.79623,1.71095,1.78072,7850774.0985852,0
+WEN.US,D,19940224,000000,1.79623,1.79623,1.73381,1.73381,4305317.84217,0
+WEN.US,D,19940225,000000,1.74971,1.74971,1.72645,1.72645,2699765.6208377,0
+WEN.US,D,19940228,000000,1.74971,1.74971,1.72645,1.72645,1283727.9274967,0
+WEN.US,D,19940301,000000,1.72645,1.72645,1.7182,1.72645,1188969.1351335,0
+WEN.US,D,19940302,000000,1.7182,1.74216,1.68768,1.74216,5869756.9745576,0
+WEN.US,D,19940303,000000,1.72645,1.74216,1.7182,1.72645,3034107.245471,0
+WEN.US,D,19940304,000000,1.74216,1.74971,1.72645,1.74216,1275681.5814398,0
+WEN.US,D,19940307,000000,1.74216,1.74216,1.72645,1.74216,4223077.3995163,0
+WEN.US,D,19940308,000000,1.74216,1.74971,1.72645,1.72645,1839774.5589075,0
+WEN.US,D,19940309,000000,1.74971,1.74971,1.72645,1.74216,3813641.9792145,0
+WEN.US,D,19940310,000000,1.74216,1.74971,1.7182,1.72645,2267088.8236133,0
+WEN.US,D,19940311,000000,1.74216,1.74216,1.7182,1.72645,1453582.5533519,0
+WEN.US,D,19940314,000000,1.74216,1.74216,1.72645,1.72645,1076329.4605425,0
+WEN.US,D,19940315,000000,1.74216,1.74216,1.7182,1.7182,1996215.2116286,0
+WEN.US,D,19940316,000000,1.72645,1.74216,1.7182,1.7182,2627356.6576196,0
+WEN.US,D,19940317,000000,1.72645,1.72645,1.70309,1.72645,4370583.2151381,0
+WEN.US,D,19940318,000000,1.72645,1.72645,1.7182,1.72645,2681882.7007865,0
+WEN.US,D,19940321,000000,1.72645,1.74216,1.7182,1.74216,1170198.7429517,0
+WEN.US,D,19940322,000000,1.74216,1.74971,1.72645,1.72645,1192548.5720967,0
+WEN.US,D,19940323,000000,1.74216,1.76542,1.72645,1.74971,2100808.5401627,0
+WEN.US,D,19940324,000000,1.76542,1.78072,1.74216,1.74971,4102391.3788684,0
+WEN.US,D,19940325,000000,1.76542,1.78072,1.74971,1.78072,2073989.7641004,0
+WEN.US,D,19940328,000000,1.78072,1.78072,1.74971,1.76542,2142829.4794728,0
+WEN.US,D,19940329,000000,1.76542,1.76542,1.72645,1.74971,2014989.6794574,0
+WEN.US,D,19940330,000000,1.72645,1.72645,1.67924,1.68768,3571377.3712294,0
+WEN.US,D,19940331,000000,1.70309,1.70309,1.64077,1.67924,3751065.5143436,0
+WEN.US,D,19940404,000000,1.66403,1.71095,1.64077,1.70309,3004604.6558702,0
+WEN.US,D,19940405,000000,1.72645,1.76542,1.72645,1.76542,3843141.5120802,0
+WEN.US,D,19940406,000000,1.74971,1.76542,1.72645,1.72645,2718541.1075785,0
+WEN.US,D,19940407,000000,1.74216,1.74216,1.7182,1.72645,2053431.1818046,0
+WEN.US,D,19940408,000000,1.72645,1.72645,1.7182,1.72645,657061.54189342,0
+WEN.US,D,19940411,000000,1.72645,1.72645,1.7182,1.72645,985146.02949545,0
+WEN.US,D,19940412,000000,1.72645,1.72645,1.70309,1.70309,1466096.8274142,0
+WEN.US,D,19940413,000000,1.7182,1.72645,1.70309,1.7182,1599298.1410362,0
+WEN.US,D,19940414,000000,1.70309,1.7182,1.68768,1.7182,1736964.3259286,0
+WEN.US,D,19940415,000000,1.7182,1.7182,1.68768,1.70309,2072202.5928981,0
+WEN.US,D,19940418,000000,1.70309,1.70309,1.64077,1.65657,2326985.5505927,0
+WEN.US,D,19940419,000000,1.66403,1.68768,1.65657,1.65657,1961352.1273329,0
+WEN.US,D,19940420,000000,1.66403,1.67924,1.66403,1.67924,1771832.504783,0
+WEN.US,D,19940421,000000,1.67924,1.70309,1.67924,1.70309,2230434.4924686,0
+WEN.US,D,19940422,000000,1.70309,1.7182,1.67924,1.68768,1298923.9772741,0
+WEN.US,D,19940425,000000,1.68768,1.7182,1.66403,1.7182,2331453.4785983,0
+WEN.US,D,19940426,000000,1.7182,1.72645,1.70309,1.72645,2450351.309132,0
+WEN.US,D,19940428,000000,1.74216,1.74971,1.72645,1.72645,1565329.6612535,0
+WEN.US,D,19940429,000000,1.72645,1.78072,1.72645,1.76542,2089188.8706131,0
+WEN.US,D,19940502,000000,1.78072,1.78072,1.76542,1.78072,2060584.9611721,0
+WEN.US,D,19940503,000000,1.78072,1.81183,1.78072,1.80428,2857995.4825846,0
+WEN.US,D,19940504,000000,1.80428,1.80428,1.74971,1.76542,1888046.5217784,0
+WEN.US,D,19940505,000000,1.76542,1.76542,1.74216,1.74971,1776303.4895238,0
+WEN.US,D,19940506,000000,1.7182,1.73381,1.68768,1.69523,1475929.3257616,0
+WEN.US,D,19940509,000000,1.68768,1.69523,1.65657,1.65657,876081.71622065,0
+WEN.US,D,19940510,000000,1.67208,1.69523,1.65657,1.69523,3134226.5325291,0
+WEN.US,D,19940511,000000,1.71095,1.71095,1.67208,1.68768,1110302.0159723,0
+WEN.US,D,19940512,000000,1.68768,1.69523,1.67208,1.69523,699074.32990969,0
+WEN.US,D,19940513,000000,1.68768,1.69523,1.65657,1.65657,1722666.956311,0
+WEN.US,D,19940516,000000,1.65657,1.68768,1.65657,1.67208,1101362.0843143,0
+WEN.US,D,19940517,000000,1.68768,1.71095,1.64863,1.69523,5978820.2689207,0
+WEN.US,D,19940518,000000,1.69523,1.69523,1.65657,1.68768,1796864.1096431,0
+WEN.US,D,19940519,000000,1.68768,1.73381,1.67208,1.73381,2914316.8482477,0
+WEN.US,D,19940520,000000,1.7182,1.73381,1.71095,1.7182,641866.5110277,0
+WEN.US,D,19940523,000000,1.71095,1.7182,1.69523,1.69523,1932744.1422449,0
+WEN.US,D,19940524,000000,1.71095,1.73381,1.71095,1.7182,1358821.7231651,0
+WEN.US,D,19940525,000000,1.71095,1.73381,1.71095,1.73381,1272110.2957706,0
+WEN.US,D,19940526,000000,1.7182,1.73381,1.69523,1.71095,1239031.3259419,0
+WEN.US,D,19940527,000000,1.7182,1.73381,1.71095,1.7182,755398.75230802,0
+WEN.US,D,19940531,000000,1.7182,1.73381,1.71095,1.71095,1063816.2053918,0
+WEN.US,D,19940601,000000,1.71095,1.71095,1.69523,1.69523,2228648.340178,0
+WEN.US,D,19940602,000000,1.69523,1.71095,1.64863,1.64863,2455716.8983857,0
+WEN.US,D,19940603,000000,1.63311,1.69523,1.63311,1.69523,1119239.9098069,0
+WEN.US,D,19940606,000000,1.69523,1.71095,1.67208,1.67208,733046.88533951,0
+WEN.US,D,19940607,000000,1.68768,1.68768,1.65657,1.68768,1398159.8678485,0
+WEN.US,D,19940608,000000,1.67208,1.71095,1.67208,1.68768,2340390.353521,0
+WEN.US,D,19940609,000000,1.67208,1.68768,1.63311,1.68768,2636294.5514541,0
+WEN.US,D,19940610,000000,1.65657,1.68768,1.64863,1.67208,1323066.0721801,0
+WEN.US,D,19940613,000000,1.65657,1.68768,1.64863,1.67208,2421744.3429558,0
+WEN.US,D,19940614,000000,1.67208,1.67208,1.64863,1.65657,3011764.5487082,0
+WEN.US,D,19940615,000000,1.65657,1.65657,1.62517,1.63311,1216681.4967969,0
+WEN.US,D,19940616,000000,1.64863,1.64863,1.62517,1.63311,3111882.8168545,0
+WEN.US,D,19940617,000000,1.63311,1.64863,1.60976,1.62517,2059689.3377475,0
+WEN.US,D,19940620,000000,1.62517,1.62517,1.56295,1.62517,3538303.4959594,0
+WEN.US,D,19940621,000000,1.62517,1.63311,1.60976,1.63311,2912527.639222,0
+WEN.US,D,19940622,000000,1.63311,1.64863,1.62517,1.63311,3950418.6541526,0
+WEN.US,D,19940623,000000,1.62517,1.63311,1.60976,1.60976,3127973.4711448,0
+WEN.US,D,19940624,000000,1.60976,1.62517,1.5864,1.5864,4821138.8567667,0
+WEN.US,D,19940627,000000,1.5864,1.60976,1.57089,1.57089,3563328.987349,0
+WEN.US,D,19940628,000000,1.5864,1.6022,1.57089,1.5864,6538441.2427359,0
+WEN.US,D,19940629,000000,1.57089,1.5864,1.54783,1.57089,3541875.8005403,0
+WEN.US,D,19940630,000000,1.57089,1.57089,1.53958,1.53958,9244466.0384282,0
+WEN.US,D,19940701,000000,1.53958,1.54783,1.52398,1.54783,3012649.9830154,0
+WEN.US,D,19940705,000000,1.54783,1.56295,1.53958,1.54783,3347889.2688967,0
+WEN.US,D,19940706,000000,1.54783,1.56295,1.53958,1.53958,2463759.1687956,0
+WEN.US,D,19940707,000000,1.54783,1.54783,1.52398,1.52398,1854078.0419956,0
+WEN.US,D,19940708,000000,1.52398,1.53958,1.50847,1.53958,1613600.6052126,0
+WEN.US,D,19940711,000000,1.52398,1.52398,1.50121,1.50847,2714961.6706152,0
+WEN.US,D,19940712,000000,1.52398,1.52398,1.50121,1.50847,2914316.8482477,0
+WEN.US,D,19940713,000000,1.50847,1.50847,1.50121,1.50847,2848167.0598843,0
+WEN.US,D,19940714,000000,1.50847,1.54783,1.50121,1.53958,5377180.3936187,0
+WEN.US,D,19940715,000000,1.54783,1.5864,1.54783,1.57089,2440513.716226,0
+WEN.US,D,19940718,000000,1.5864,1.5864,1.54783,1.54783,727686.39064464,0
+WEN.US,D,19940719,000000,1.54783,1.56295,1.50847,1.50847,3419404.6465137,0
+WEN.US,D,19940720,000000,1.50121,1.50847,1.47726,1.50847,5007979.7603368,0
+WEN.US,D,19940721,000000,1.50847,1.50847,1.48541,1.50121,3533832.5112186,0
+WEN.US,D,19940722,000000,1.50847,1.53958,1.50121,1.50847,4701349.4784552,0
+WEN.US,D,19940725,000000,1.50847,1.50847,1.50121,1.50847,1053979.6313975,0
+WEN.US,D,19940726,000000,1.50121,1.50847,1.48541,1.50121,708911.92281577,0
+WEN.US,D,19940727,000000,1.50847,1.50847,1.48541,1.50847,1072753.0803145,0
+WEN.US,D,19940728,000000,1.50847,1.50847,1.48541,1.50121,717852.87338552,0
+WEN.US,D,19940729,000000,1.48541,1.53958,1.48541,1.50847,1628798.6928136,0
+WEN.US,D,19940801,000000,1.50121,1.50847,1.48541,1.48541,1874639.6810265,0
+WEN.US,D,19940802,000000,1.48541,1.50121,1.48541,1.48541,816183.97032965,0
+WEN.US,D,19940803,000000,1.48541,1.50847,1.48541,1.50847,1677962.2034622,0
+WEN.US,D,19940804,000000,1.50121,1.50847,1.454,1.454,1398159.8678485,0
+WEN.US,D,19940805,000000,1.454,1.50121,1.454,1.48541,2350224.8896918,0
+WEN.US,D,19940808,000000,1.50121,1.56295,1.50121,1.53958,4326775.1046256,0
+WEN.US,D,19940809,000000,1.53958,1.54783,1.48541,1.48541,4259728.6739259,0
+WEN.US,D,19940810,000000,1.52398,1.54783,1.50847,1.52398,3876219.4629971,0
+WEN.US,D,19940811,000000,1.53958,1.53958,1.50121,1.50121,3078806.903761,0
+WEN.US,D,19940812,000000,1.50121,1.52398,1.50121,1.52398,4213251.0146393,0
+WEN.US,D,19940815,000000,1.51642,1.53202,1.50847,1.51642,3483777.4527925,0
+WEN.US,D,19940816,000000,1.51642,1.57089,1.51642,1.57089,3548135.9943068,0
+WEN.US,D,19940817,000000,1.6022,1.63311,1.59387,1.6022,4991885.0303995,0
+WEN.US,D,19940818,000000,1.6022,1.63311,1.59387,1.61761,6584926.0344045,0
+WEN.US,D,19940819,000000,1.61761,1.63311,1.59387,1.59387,3117242.2926377,0
+WEN.US,D,19940822,000000,1.59387,1.59387,1.57864,1.57864,630240.72800765,0
+WEN.US,D,19940823,000000,1.59387,1.59387,1.57089,1.59387,2907164.0877919,0
+WEN.US,D,19940824,000000,1.59387,1.6022,1.59387,1.6022,1635950.4343576,0
+WEN.US,D,19940825,000000,1.59387,1.59387,1.57864,1.57864,868037.40798724,0
+WEN.US,D,19940826,000000,1.57864,1.61761,1.55519,1.55519,11701965.013458,0
+WEN.US,D,19940829,000000,1.57089,1.57089,1.54783,1.55519,4757667.7873831,0
+WEN.US,D,19940830,000000,1.57089,1.57089,1.55519,1.55519,4717439.1138338,0
+WEN.US,D,19940831,000000,1.57089,1.57864,1.55519,1.57089,10646195.154123,0
+WEN.US,D,19940901,000000,1.57089,1.57864,1.55519,1.57864,1699422.5226531,0
+WEN.US,D,19940902,000000,1.57864,1.57864,1.53202,1.54783,1983705.0132132,0
+WEN.US,D,19940906,000000,1.54783,1.54783,1.50847,1.53202,3210222.0650925,0
+WEN.US,D,19940907,000000,1.53202,1.54783,1.51642,1.53202,2140144.6470226,0
+WEN.US,D,19940908,000000,1.53202,1.54783,1.51642,1.51642,2081143.543468,0
+WEN.US,D,19940909,000000,1.50847,1.51642,1.49277,1.49277,1340943.8976726,0
+WEN.US,D,19940912,000000,1.50847,1.53202,1.49277,1.50847,1054874.2359104,0
+WEN.US,D,19940913,000000,1.51642,1.51642,1.49277,1.50847,1442856.4694033,0
+WEN.US,D,19940914,000000,1.51642,1.53202,1.50847,1.51642,2232224.720406,0
+WEN.US,D,19940915,000000,1.51642,1.53202,1.50847,1.51642,1410674.1419109,0
+WEN.US,D,19940916,000000,1.50847,1.53202,1.50847,1.51642,2385091.0307227,0
+WEN.US,D,19940919,000000,1.50847,1.53202,1.50847,1.53202,1312336.9314964,0
+WEN.US,D,19940920,000000,1.53202,1.53202,1.49277,1.49277,2046276.3835253,0
+WEN.US,D,19940921,000000,1.50847,1.51642,1.46952,1.47726,3845823.2877951,0
+WEN.US,D,19940922,000000,1.47726,1.49277,1.454,1.454,3650046.528214,0
+WEN.US,D,19940923,000000,1.454,1.46952,1.454,1.46952,1557283.3151965,0
+WEN.US,D,19940926,000000,1.454,1.46952,1.43094,1.43094,2163388.0617687,0
+WEN.US,D,19940927,000000,1.43094,1.44665,1.42309,1.42309,1961352.1273329,0
+WEN.US,D,19940928,000000,1.44665,1.454,1.38402,1.43094,4939140.0449643,0
+WEN.US,D,19940929,000000,1.42309,1.42309,1.38402,1.42309,6834341.3650219,0
+WEN.US,D,19940930,000000,1.42309,1.44665,1.40739,1.43094,3597305.6184258,0
+WEN.US,D,19941003,000000,1.43094,1.44665,1.38402,1.39217,5977923.6265843,0
+WEN.US,D,19941004,000000,1.39217,1.40739,1.36862,1.36862,2953649.8983725,0
+WEN.US,D,19941005,000000,1.36862,1.36862,1.30659,1.34517,6089668.6966625,0
+WEN.US,D,19941006,000000,1.36067,1.36862,1.34517,1.36862,3330010.4244924,0
+WEN.US,D,19941007,000000,1.36862,1.40739,1.36067,1.36067,4710286.353378,0
+WEN.US,D,19941010,000000,1.36067,1.40739,1.36067,1.39217,1821894.6955914,0
+WEN.US,D,19941011,000000,1.39217,1.44665,1.39217,1.42309,3650943.1705504,0
+WEN.US,D,19941012,000000,1.42309,1.44665,1.42309,1.42309,2796315.6600501,0
+WEN.US,D,19941013,000000,1.43094,1.46952,1.43094,1.44665,2635396.8902061,0
+WEN.US,D,19941014,000000,1.44665,1.454,1.39217,1.43094,3198596.2820726,0
+WEN.US,D,19941017,000000,1.43094,1.454,1.42309,1.44665,1653828.2598502,0
+WEN.US,D,19941018,000000,1.43094,1.44665,1.42309,1.42309,1263168.3262891,0
+WEN.US,D,19941019,000000,1.43094,1.454,1.40739,1.454,2866934.3953309,0
+WEN.US,D,19941020,000000,1.454,1.454,1.43094,1.454,1669922.9897875,0
+WEN.US,D,19941021,000000,1.454,1.454,1.43094,1.454,932401.04406026,0
+WEN.US,D,19941024,000000,1.44665,1.454,1.43094,1.43094,1066497.9811068,0
+WEN.US,D,19941025,000000,1.44665,1.44665,1.43094,1.44665,622194.38195075,0
+WEN.US,D,19941026,000000,1.44665,1.454,1.43094,1.43094,2088291.209365,0
+WEN.US,D,19941027,000000,1.43094,1.454,1.43094,1.44665,1469674.2265539,0
+WEN.US,D,19941028,000000,1.454,1.46952,1.44665,1.454,2051644.0106023,0
+WEN.US,D,19941031,000000,1.454,1.46952,1.44665,1.454,3009077.6784344,0
+WEN.US,D,19941101,000000,1.47726,1.50847,1.46952,1.49277,6963966.2984161,0
+WEN.US,D,19941102,000000,1.50847,1.54783,1.49277,1.53202,6806624.9277116,0
+WEN.US,D,19941103,000000,1.53202,1.55519,1.51642,1.53202,2952757.3316831,0
+WEN.US,D,19941104,000000,1.51642,1.53202,1.47726,1.50847,4302637.0853667,0
+WEN.US,D,19941107,000000,1.50121,1.50121,1.46225,1.48541,4560100.7998645,0
+WEN.US,D,19941108,000000,1.47726,1.48541,1.47726,1.48541,3136020.8361135,0
+WEN.US,D,19941109,000000,1.48541,1.50121,1.46225,1.47726,2099915.9734732,0
+WEN.US,D,19941110,000000,1.48541,1.50847,1.46225,1.50121,4309790.8647343,0
+WEN.US,D,19941111,000000,1.48541,1.48541,1.46225,1.47726,1098680.3085993,0
+WEN.US,D,19941114,000000,1.47726,1.47726,1.46225,1.46225,1445534.1694714,0
+WEN.US,D,19941115,000000,1.47726,1.47726,1.44665,1.44665,2318045.6189346,0
+WEN.US,D,19941116,000000,1.46225,1.46225,1.4384,1.46225,1454476.138953,0
+WEN.US,D,19941117,000000,1.46225,1.46225,1.42309,1.44665,3144958.729948,0
+WEN.US,D,19941118,000000,1.44665,1.44665,1.42309,1.42309,4412596.0031544,0
+WEN.US,D,19941121,000000,1.42309,1.44665,1.41533,1.44665,2173218.5222926,0
+WEN.US,D,19941122,000000,1.4384,1.46225,1.41533,1.41533,3327322.5353069,0
+WEN.US,D,19941123,000000,1.39217,1.41533,1.35311,1.39963,3325538.4208399,0
+WEN.US,D,19941125,000000,1.39963,1.39963,1.36067,1.36067,986039.61509656,0
+WEN.US,D,19941128,000000,1.36067,1.37656,1.33771,1.37656,3094896.5391396,0
+WEN.US,D,19941129,000000,1.37656,1.39217,1.36067,1.39217,882343.94781059,0
+WEN.US,D,19941130,000000,1.39217,1.41533,1.37656,1.39217,4142626.1658882,0
+WEN.US,D,19941201,000000,1.39217,1.41533,1.37656,1.39963,1969398.4733898,0
+WEN.US,D,19941202,000000,1.39963,1.4384,1.39963,1.4384,3345209.5310051,0
+WEN.US,D,19941205,000000,1.42309,1.46225,1.42309,1.46225,5711526.093899,0
+WEN.US,D,19941206,000000,1.44665,1.44665,1.42309,1.42309,7160635.6246865,0
+WEN.US,D,19941207,000000,1.42309,1.42309,1.39963,1.41533,2877663.5360146,0
+WEN.US,D,19941208,000000,1.41533,1.41533,1.39217,1.39217,2336820.0867635,0
+WEN.US,D,19941209,000000,1.39963,1.39963,1.37656,1.39963,3112777.4213674,0
+WEN.US,D,19941212,000000,1.39963,1.42309,1.39963,1.41533,1910397.3698352,0
+WEN.US,D,19941213,000000,1.41533,1.42309,1.39217,1.39217,4231123.7455731,0
+WEN.US,D,19941214,000000,1.39963,1.42309,1.39217,1.42309,2280495.6643652,0
+WEN.US,D,19941215,000000,1.42309,1.44665,1.41533,1.4384,3253128.43871,0
+WEN.US,D,19941216,000000,1.42309,1.4384,1.41533,1.41533,4232019.3689976,0
+WEN.US,D,19941219,000000,1.39963,1.42309,1.39963,1.41533,4279397.7462676,0
+WEN.US,D,19941220,000000,1.41533,1.42309,1.39217,1.39217,5217162.3417579,0
+WEN.US,D,19941221,000000,1.39217,1.42309,1.39217,1.39963,2253680.9639499,0
+WEN.US,D,19941222,000000,1.41533,1.41533,1.39963,1.41533,2390454.5821529,0
+WEN.US,D,19941223,000000,1.41533,1.42309,1.39963,1.39963,815293.44146378,0
+WEN.US,D,19941227,000000,1.39963,1.41533,1.39963,1.41533,1870172.7719329,0
+WEN.US,D,19941228,000000,1.41533,1.41533,1.39963,1.41533,1978333.3104891,0
+WEN.US,D,19941229,000000,1.39963,1.42309,1.39217,1.42309,4834549.7731655,0
+WEN.US,D,19941230,000000,1.42309,1.4384,1.41533,1.42309,1425874.2673355,0
+WEN.US,D,19950103,000000,1.42309,1.44665,1.42309,1.4384,2263510.405562,0
+WEN.US,D,19950104,000000,1.4384,1.47726,1.42309,1.46225,7216059.3291015,0
+WEN.US,D,19950105,000000,1.46225,1.47726,1.44665,1.46225,2920572.9663672,0
+WEN.US,D,19950106,000000,1.46225,1.46225,1.42309,1.4384,2626456.9585479,0
+WEN.US,D,19950109,000000,1.4384,1.47726,1.42309,1.4384,3834207.6938926,0
+WEN.US,D,19950110,000000,1.44665,1.44665,1.42309,1.4384,4114905.6529308,0
+WEN.US,D,19950111,000000,1.4384,1.46225,1.42309,1.44665,2868722.5854449,0
+WEN.US,D,19950112,000000,1.44665,1.48541,1.44665,1.47726,6154927.9561601,0
+WEN.US,D,19950113,000000,1.50847,1.50847,1.44665,1.50121,5646264.7965779,0
+WEN.US,D,19950116,000000,1.50121,1.54783,1.48541,1.53958,7082862.0911265,0
+WEN.US,D,19950117,000000,1.53958,1.5864,1.53958,1.5864,8068011.1773572,0
+WEN.US,D,19950118,000000,1.5864,1.60976,1.56295,1.57089,7098955.8021521,0
+WEN.US,D,19950119,000000,1.57089,1.5864,1.53958,1.56295,2836545.3525112,0
+WEN.US,D,19950120,000000,1.56295,1.56295,1.52398,1.52398,4056796.0971537,0
+WEN.US,D,19950123,000000,1.50847,1.54783,1.50121,1.53958,1606451.9204038,0
+WEN.US,D,19950124,000000,1.53958,1.57089,1.53958,1.54783,1864807.1826792,0
+WEN.US,D,19950125,000000,1.56295,1.56295,1.54783,1.54783,1399946.020139,0
+WEN.US,D,19950126,000000,1.56295,1.6022,1.54783,1.6022,6601016.6886949,0
+WEN.US,D,19950127,000000,1.60976,1.62517,1.6022,1.62517,4289228.2067915,0
+WEN.US,D,19950130,000000,1.63311,1.64863,1.5864,1.5864,4310682.4125119,0
+WEN.US,D,19950131,000000,1.6022,1.60976,1.5864,1.6022,3271897.8119801,0
+WEN.US,D,19950201,000000,1.6022,1.60976,1.5864,1.6022,4524344.1299678,0
+WEN.US,D,19950202,000000,1.6022,1.67208,1.5864,1.66403,6014574.9009939,0
+WEN.US,D,19950203,000000,1.67208,1.67208,1.60976,1.63311,4737998.7150413,0
+WEN.US,D,19950206,000000,1.63311,1.63311,1.62517,1.63311,2631824.5856251,0
+WEN.US,D,19950207,000000,1.62517,1.63311,1.59387,1.62517,3587469.0444315,0
+WEN.US,D,19950208,000000,1.62517,1.62517,1.6022,1.6022,1871950.7729294,0
+WEN.US,D,19950209,000000,1.6022,1.60976,1.56295,1.56295,5070552.1495606,0
+WEN.US,D,19950210,000000,1.57089,1.63311,1.57089,1.60976,8084101.8316475,0
+WEN.US,D,19950213,000000,1.60976,1.69523,1.60976,1.68768,4598538.2265646,0
+WEN.US,D,19950214,000000,1.67208,1.68768,1.64863,1.67208,4163178.6347134,0
+WEN.US,D,19950215,000000,1.67208,1.69523,1.64863,1.68768,3803806.4241319,0
+WEN.US,D,19950216,000000,1.68768,1.68768,1.63311,1.68768,3574955.7892808,0
+WEN.US,D,19950217,000000,1.68768,1.71095,1.67208,1.68768,2723901.6022733,0
+WEN.US,D,19950221,000000,1.68768,1.71095,1.68768,1.69523,4114013.0862414,0
+WEN.US,D,19950222,000000,1.71095,1.74971,1.69523,1.71095,3945053.0648991,0
+WEN.US,D,19950223,000000,1.71095,1.74971,1.67208,1.67208,5416514.4626552,0
+WEN.US,D,19950224,000000,1.60976,1.62517,1.6022,1.62517,8661602.6687788,0
+WEN.US,D,19950227,000000,1.63311,1.63311,1.54783,1.54783,5514853.7108932,0
+WEN.US,D,19950228,000000,1.57864,1.59387,1.53202,1.55519,10190276.979976,0
+WEN.US,D,19950301,000000,1.55519,1.57864,1.53958,1.53958,10288611.133655,0
+WEN.US,D,19950302,000000,1.53958,1.57864,1.53202,1.57864,4444784.4441172,0
+WEN.US,D,19950303,000000,1.57089,1.59387,1.55519,1.57864,3181617.1367399,0
+WEN.US,D,19950306,000000,1.57089,1.57864,1.57089,1.57864,3598197.1662035,0
+WEN.US,D,19950307,000000,1.57089,1.59387,1.55519,1.55519,4696877.4748027,0
+WEN.US,D,19950308,000000,1.57864,1.59387,1.57089,1.57089,4235592.6924903,0
+WEN.US,D,19950309,000000,1.57089,1.57864,1.55519,1.57089,1834414.0642126,0
+WEN.US,D,19950310,000000,1.57089,1.57864,1.55519,1.57864,5792874.9887751,0
+WEN.US,D,19950313,000000,1.59387,1.59387,1.57089,1.57864,3670605.1105099,0
+WEN.US,D,19950314,000000,1.57864,1.64077,1.57864,1.61761,5028535.2858975,0
+WEN.US,D,19950315,000000,1.6022,1.61761,1.6022,1.6022,1763789.2154613,0
+WEN.US,D,19950316,000000,1.6022,1.64077,1.6022,1.64077,8996835.8411895,0
+WEN.US,D,19950317,000000,1.65657,1.65657,1.6022,1.6022,5884058.4198222,0
+WEN.US,D,19950320,000000,1.61761,1.64077,1.6022,1.64077,2863362.0907499,0
+WEN.US,D,19950321,000000,1.63311,1.64077,1.61761,1.63311,2228648.340178,0
+WEN.US,D,19950322,000000,1.63311,1.64077,1.61761,1.64077,2435151.1837076,0
+WEN.US,D,19950323,000000,1.63311,1.64077,1.61761,1.64077,1253336.8468534,0
+WEN.US,D,19950324,000000,1.64077,1.64077,1.61761,1.64077,3494502.5178292,0
+WEN.US,D,19950327,000000,1.64077,1.64077,1.61761,1.61761,2060584.9611721,0
+WEN.US,D,19950328,000000,1.63311,1.64077,1.61761,1.64077,2713177.5561483,0
+WEN.US,D,19950329,000000,1.63311,1.65657,1.61761,1.64077,2880344.2928179,0
+WEN.US,D,19950330,000000,1.64077,1.67924,1.63311,1.67924,2370785.5098111,0
+WEN.US,D,19950331,000000,1.65657,1.70309,1.63311,1.63311,4780016.5976163,0
+WEN.US,D,19950403,000000,1.63311,1.65657,1.63311,1.64077,1537609.1482961,0
+WEN.US,D,19950404,000000,1.64077,1.65657,1.63311,1.65657,2358270.216837,0
+WEN.US,D,19950405,000000,1.64077,1.65657,1.63311,1.63311,1721770.3139746,0
+WEN.US,D,19950406,000000,1.64077,1.66403,1.63311,1.66403,1691373.1198609,0
+WEN.US,D,19950407,000000,1.65657,1.67924,1.65657,1.66403,1520631.0218751,0
+WEN.US,D,19950410,000000,1.65657,1.7182,1.65657,1.70309,3239719.5601347,0
+WEN.US,D,19950411,000000,1.69523,1.70309,1.66403,1.67924,2522763.3290855,0
+WEN.US,D,19950412,000000,1.66403,1.69523,1.66403,1.69523,1838875.8787476,0
+WEN.US,D,19950413,000000,1.67924,1.70309,1.67924,1.69523,3062714.2116472,0
+WEN.US,D,19950417,000000,1.7182,1.74216,1.69523,1.70309,6715441.4966646,0
+WEN.US,D,19950418,000000,1.7182,1.7182,1.67924,1.70309,4176592.6078475,0
+WEN.US,D,19950419,000000,1.69523,1.70309,1.67924,1.69523,2398506.0227684,0
+WEN.US,D,19950420,000000,1.70309,1.72645,1.69523,1.7182,2124053.9927323,0
+WEN.US,D,19950421,000000,1.72645,1.74216,1.70309,1.7182,4311575.998113,0
+WEN.US,D,19950424,000000,1.7182,1.72645,1.67924,1.70309,2739100.708786,0
+WEN.US,D,19950425,000000,1.69523,1.69523,1.67924,1.69523,1662769.21042,0
+WEN.US,D,19950426,000000,1.70309,1.70309,1.67924,1.69523,1474138.0789124,0
+WEN.US,D,19950427,000000,1.69523,1.70309,1.67924,1.70309,1821002.1289021,0
+WEN.US,D,19950428,000000,1.70309,1.7182,1.69523,1.70309,2157127.8680022,0
+WEN.US,D,19950501,000000,1.70309,1.72645,1.69523,1.7182,3293356.0933475,0
+WEN.US,D,19950502,000000,1.7182,1.7182,1.67924,1.69523,2359168.8969967,0
+WEN.US,D,19950503,000000,1.69523,1.70309,1.67924,1.67924,6287235.684181,0
+WEN.US,D,19950504,000000,1.67924,1.69523,1.65657,1.67924,6114704.3771695,0
+WEN.US,D,19950505,000000,1.68768,1.68768,1.66403,1.66403,2423531.5141581,0
+WEN.US,D,19950508,000000,1.64863,1.66403,1.63311,1.66403,3221842.753554,0
+WEN.US,D,19950509,000000,1.66403,1.66403,1.6022,1.60976,6054807.6501902,0
+WEN.US,D,19950510,000000,1.62517,1.63311,1.6022,1.60976,5137600.6180839,0
+WEN.US,D,19950511,000000,1.62517,1.66403,1.60976,1.64863,6717231.724602,0
+WEN.US,D,19950512,000000,1.64863,1.68768,1.62517,1.67208,3979022.5635937,0
+WEN.US,D,19950515,000000,1.68768,1.69523,1.66403,1.69523,4626256.7016985,0
+WEN.US,D,19950516,000000,1.68768,1.69523,1.67208,1.68768,4138153.1433238,0
+WEN.US,D,19950517,000000,1.67208,1.67208,1.66403,1.67208,7277750.3596653,0
+WEN.US,D,19950518,000000,1.67208,1.68768,1.67208,1.68768,2392244.8100903,0
+WEN.US,D,19950519,000000,1.67208,1.68768,1.66403,1.67208,1742328.8962704,0
+WEN.US,D,19950522,000000,1.67208,1.69523,1.66403,1.68768,3194133.4486258,0
+WEN.US,D,19950523,000000,1.67208,1.69523,1.66403,1.67208,2995668.7998591,0
+WEN.US,D,19950524,000000,1.67208,1.68768,1.64863,1.66403,2284073.0635048,0
+WEN.US,D,19950525,000000,1.67208,1.67208,1.64863,1.67208,1636846.0577823,0
+WEN.US,D,19950526,000000,1.67208,1.68768,1.66403,1.68768,2006946.3901358,0
+WEN.US,D,19950530,000000,1.68768,1.71095,1.67208,1.71095,4814876.6251768,0
+WEN.US,D,19950531,000000,1.69523,1.71095,1.69523,1.71095,2302847.5313337,0
+WEN.US,D,19950601,000000,1.71095,1.73381,1.69523,1.72645,3796659.7771466,0
+WEN.US,D,19950602,000000,1.71095,1.72645,1.69523,1.71095,2610369.360993,0
+WEN.US,D,19950605,000000,1.71095,1.72645,1.67208,1.68768,5877803.3206145,0
+WEN.US,D,19950606,000000,1.68768,1.69523,1.67208,1.68768,2637187.1181435,0
+WEN.US,D,19950607,000000,1.68768,1.71095,1.68768,1.69523,1549236.9691397,0
+WEN.US,D,19950608,000000,1.69523,1.71095,1.68768,1.71095,5306555.5448676,0
+WEN.US,D,19950609,000000,1.69523,1.71095,1.66403,1.67208,1986383.7321929,0
+WEN.US,D,19950612,000000,1.68768,1.69523,1.66403,1.66403,2984937.6213519,0
+WEN.US,D,19950613,000000,1.68768,1.69523,1.66403,1.69523,3390799.718161,0
+WEN.US,D,19950614,000000,1.68768,1.69523,1.68768,1.69523,2778436.8156459,0
+WEN.US,D,19950615,000000,1.69523,1.74971,1.68768,1.74971,4150665.3795628,0
+WEN.US,D,19950616,000000,1.75756,1.77288,1.74971,1.77288,4845273.8192905,0
+WEN.US,D,19950619,000000,1.77288,1.8508,1.77288,1.81183,13200244.168365,0
+WEN.US,D,19950620,000000,1.81183,1.81183,1.75756,1.77288,6069109.0954549,0
+WEN.US,D,19950621,000000,1.77288,1.78897,1.74971,1.77288,5660565.2229308,0
+WEN.US,D,19950622,000000,1.78897,1.85845,1.78897,1.83529,8725968.3426752,0
+WEN.US,D,19950623,000000,1.83529,1.87396,1.75756,1.85845,11897745.848686,0
+WEN.US,D,19950626,000000,1.8508,1.85845,1.81998,1.8508,5726723.1625882,0
+WEN.US,D,19950627,000000,1.8508,1.88977,1.83529,1.87396,3855657.823966,0
+WEN.US,D,19950628,000000,1.87396,1.88977,1.8508,1.87396,2321624.0369861,0
+WEN.US,D,19950629,000000,1.8508,1.8508,1.75756,1.77288,15243842.851821,0
+WEN.US,D,19950630,000000,1.78897,1.81998,1.78897,1.78897,5780359.695801,0
+WEN.US,D,19950703,000000,1.81183,1.81998,1.79623,1.81183,429102.45481993,0
+WEN.US,D,19950705,000000,1.88977,1.89752,1.83529,1.85845,10257328.505234,0
+WEN.US,D,19950706,000000,1.87396,1.91331,1.8508,1.89752,9952485.3945548,0
+WEN.US,D,19950707,000000,1.88977,1.92087,1.88977,1.91331,6465135.6371813,0
+WEN.US,D,19950710,000000,1.91331,1.92087,1.88977,1.89752,11774379.071234,0
+WEN.US,D,19950711,000000,1.89752,1.89752,1.8508,1.87396,8630311.8890639,0
+WEN.US,D,19950712,000000,1.87396,1.89752,1.87396,1.87396,5197499.3828867,0
+WEN.US,D,19950713,000000,1.88977,1.88977,1.83529,1.87396,3701898.9469598,0
+WEN.US,D,19950714,000000,1.87396,1.87396,1.81998,1.81998,3796659.7771466,0
+WEN.US,D,19950717,000000,1.83529,1.83529,1.81183,1.81998,4229336.5743709,0
+WEN.US,D,19950718,000000,1.81183,1.81998,1.75756,1.75756,7123984.350277,0
+WEN.US,D,19950719,000000,1.77288,1.78897,1.72645,1.77288,6053909.9889421,0
+WEN.US,D,19950720,000000,1.75756,1.81183,1.74971,1.79623,4352703.351822,0
+WEN.US,D,19950721,000000,1.81183,1.81998,1.79623,1.81183,2103493.3726129,0
+WEN.US,D,19950724,000000,1.79623,1.8508,1.79623,1.83529,2193781.1802354,0
+WEN.US,D,19950725,000000,1.83529,1.85845,1.81183,1.8508,3838675.621898,0
+WEN.US,D,19950726,000000,1.8508,1.89752,1.8508,1.87396,3379171.8973174,0
+WEN.US,D,19950727,000000,1.87396,1.89752,1.85845,1.87396,2724799.2635213,0
+WEN.US,D,19950728,000000,1.85845,1.88977,1.83529,1.85845,2624670.8062575,0
+WEN.US,D,19950731,000000,1.85845,1.87396,1.8508,1.85845,1566223.2468546,0
+WEN.US,D,19950801,000000,1.87396,1.88977,1.8508,1.85845,1893411.0921203,0
+WEN.US,D,19950802,000000,1.87396,1.88977,1.8508,1.85845,3331792.5011359,0
+WEN.US,D,19950803,000000,1.83529,1.88977,1.75756,1.77288,18652521.414387,0
+WEN.US,D,19950804,000000,1.77288,1.78897,1.72645,1.72645,10515675.616215,0
+WEN.US,D,19950807,000000,1.73381,1.75756,1.72645,1.74971,5916238.7094911,0
+WEN.US,D,19950808,000000,1.75756,1.85845,1.75756,1.8508,20111475.670462,0
+WEN.US,D,19950809,000000,1.87396,1.92087,1.87396,1.88977,15360957.5868,0
+WEN.US,D,19950810,000000,1.88181,1.88977,1.8508,1.86641,5992231.1853194,0
+WEN.US,D,19950811,000000,1.8508,1.86641,1.84285,1.86641,3144059.0308764,0
+WEN.US,D,19950814,000000,1.8508,1.88181,1.84285,1.88181,1869275.1106848,0
+WEN.US,D,19950815,000000,1.88181,1.88977,1.84285,1.88977,6575987.1216583,0
+WEN.US,D,19950816,000000,1.88977,2.00616,1.88181,2.00616,11254091.147543,0
+WEN.US,D,19950817,000000,2.00616,2.00616,1.97525,2.00616,10133066.104358,0
+WEN.US,D,19950818,000000,2.00616,2.00616,1.94413,1.94413,4500207.1296205,0
+WEN.US,D,19950821,000000,1.95179,1.9671,1.92833,1.92833,1896986.4534364,0
+WEN.US,D,19950822,000000,1.92833,1.95179,1.91331,1.94413,2643447.3119098,0
+WEN.US,D,19950823,000000,1.94413,1.94413,1.91331,1.94413,3010867.9063718,0
+WEN.US,D,19950824,000000,1.94413,1.9671,1.91331,1.9671,3543666.0284777,0
+WEN.US,D,19950825,000000,1.95179,1.9671,1.94413,1.9671,4012103.5712459,0
+WEN.US,D,19950828,000000,1.9671,1.9671,1.94413,1.9671,1340048.2742481,0
+WEN.US,D,19950829,000000,1.9671,1.9671,1.94413,1.9671,1104937.4456305,0
+WEN.US,D,19950830,000000,1.9671,1.97525,1.95179,1.9671,1751274.9413989,0
+WEN.US,D,19950831,000000,1.95179,1.97525,1.95179,1.9671,1999796.6864152,0
+WEN.US,D,19950901,000000,1.94413,1.95179,1.90536,1.92833,5304773.468224,0
+WEN.US,D,19950905,000000,1.92833,1.94413,1.91331,1.94413,1179133.5800509,0
+WEN.US,D,19950906,000000,1.92833,1.9671,1.91331,1.95179,3680437.6088572,0
+WEN.US,D,19950907,000000,1.9671,1.99076,1.95179,1.9671,4668272.54645,0
+WEN.US,D,19950908,000000,1.97525,2.01421,1.95179,2.01421,7663046.7417963,0
+WEN.US,D,19950911,000000,2.01421,2.04572,1.99076,2.02981,2342181.6003701,0
+WEN.US,D,19950912,000000,2.02981,2.05278,2.01421,2.05278,3490921.0430425,0
+WEN.US,D,19950913,000000,2.10715,2.13836,2.04572,2.1306,10307385.601484,0
+WEN.US,D,19950914,000000,2.1306,2.13836,2.05278,2.10715,3646474.2236331,0
+WEN.US,D,19950915,000000,2.15416,2.19283,2.11539,2.17752,8810892.5988676,0
+WEN.US,D,19950918,000000,2.17752,2.21648,2.13836,2.20834,9577015.3973006,0
+WEN.US,D,19950919,000000,2.23199,2.27831,2.21648,2.25564,14105828.474185,0
+WEN.US,D,19950920,000000,2.25564,2.27085,2.21648,2.23973,8584718.6451727,0
+WEN.US,D,19950921,000000,2.20834,2.23199,2.15416,2.20834,5717780.1741949,0
+WEN.US,D,19950922,000000,2.15416,2.23973,2.15416,2.23973,6154927.9561601,0
+WEN.US,D,19950925,000000,2.23973,2.23973,2.17752,2.19283,2485216.4312513,0
+WEN.US,D,19950926,000000,2.19283,2.19283,2.13836,2.15416,2077567.16324,0
+WEN.US,D,19950927,000000,2.1306,2.15416,2.06858,2.09164,8060858.4169014,0
+WEN.US,D,19950928,000000,2.09164,2.17752,2.07624,2.16957,5980610.4968581,0
+WEN.US,D,19950929,000000,2.17752,2.19283,2.11539,2.11539,4029981.3967384,0
+WEN.US,D,19951002,000000,2.1306,2.19283,2.1306,2.19283,2795420.0366256,0
+WEN.US,D,19951003,000000,2.20834,2.23199,2.15416,2.16957,3954888.6199817,0
+WEN.US,D,19951004,000000,2.16957,2.23199,2.15416,2.21648,4672736.3988085,0
+WEN.US,D,19951005,000000,2.19283,2.20834,2.15416,2.15416,2035556.4130473,0
+WEN.US,D,19951006,000000,2.16957,2.19283,2.15416,2.16957,1383853.3280252,0
+WEN.US,D,19951009,000000,2.16957,2.16957,2.1306,2.15416,725898.20053069,0
+WEN.US,D,19951010,000000,2.13836,2.17752,2.1306,2.16957,1782559.6076432,0
+WEN.US,D,19951011,000000,2.17752,2.19283,2.13836,2.13836,3348778.7788508,0
+WEN.US,D,19951012,000000,2.16957,2.21648,2.13836,2.21648,2558525.0935411,0
+WEN.US,D,19951013,000000,2.17752,2.19283,2.11539,2.11539,2920572.9663672,0
+WEN.US,D,19951016,000000,2.1306,2.16957,2.11539,2.15416,4417963.6302315,0
+WEN.US,D,19951017,000000,2.15416,2.15416,2.06858,2.06858,3688484.9738259,0
+WEN.US,D,19951018,000000,2.06858,2.09164,2.06858,2.09164,1153215.5219719,0
+WEN.US,D,19951019,000000,2.09164,2.10715,2.06858,2.06858,4388457.9838954,0
+WEN.US,D,19951020,000000,2.06858,2.06858,2.00616,2.04572,7821277.6224549,0
+WEN.US,D,19951023,000000,2.01421,2.01421,1.99076,2.00616,3721568.0193016,0
+WEN.US,D,19951024,000000,2.01421,2.06858,2.00616,2.01421,3104731.0753105,0
+WEN.US,D,19951025,000000,2.02981,2.05278,1.99076,2.00616,2461969.9597699,0
+WEN.US,D,19951026,000000,1.99076,1.99076,1.95179,1.9671,5903725.4543404,0
+WEN.US,D,19951027,000000,1.9671,2.02981,1.95179,2.01421,1692267.7243738,0
+WEN.US,D,19951030,000000,1.99076,2.02981,1.99076,2.00616,2243841.3332203,0
+WEN.US,D,19951031,000000,2.00616,2.01421,1.99076,1.99076,2677415.7916927,0
+WEN.US,D,19951101,000000,1.99076,2.05278,1.99076,2.01421,6326569.7532174,0
+WEN.US,D,19951102,000000,2.01421,2.07624,2.00616,2.04572,8170816.3157773,0
+WEN.US,D,19951103,000000,2.05278,2.09164,2.04572,2.07624,9822859.4422489,0
+WEN.US,D,19951106,000000,2.06858,2.09164,2.05278,2.06858,2084717.8858723,0
+WEN.US,D,19951107,000000,2.06858,2.06858,2.01421,2.04572,4452827.7334389,0
+WEN.US,D,19951108,000000,2.05278,2.07624,2.02981,2.05278,3662566.9157469,0
+WEN.US,D,19951109,000000,2.06102,2.07624,1.9829,2.07624,5881380.7197541,0
+WEN.US,D,19951110,000000,2.06102,2.08438,2.04572,2.07624,3218259.2409438,0
+WEN.US,D,19951113,000000,2.06102,2.06102,2.04572,2.06102,996767.73686852,0
+WEN.US,D,19951114,000000,2.04572,2.04572,2.00616,2.04572,2422636.9096452,0
+WEN.US,D,19951115,000000,2.03707,2.04572,2.02167,2.04572,1729814.622208,0
+WEN.US,D,19951116,000000,2.04572,2.06102,2.03707,2.03707,2790950.0707965,0
+WEN.US,D,19951117,000000,2.03707,2.07624,2.00616,2.02167,5839360.7993557,0
+WEN.US,D,19951120,000000,2.02167,2.02167,1.95954,1.9986,4407237.546283,0
+WEN.US,D,19951121,000000,1.9829,2.00616,1.97525,1.9986,7341216.3344901,0
+WEN.US,D,19951122,000000,1.9986,2.02167,1.9986,2.00616,8235183.0085856,0
+WEN.US,D,19951124,000000,2.03707,2.08438,2.02167,2.08438,1637737.60556,0
+WEN.US,D,19951127,000000,2.06102,2.12285,2.06102,2.10715,4493055.3880764,0
+WEN.US,D,19951128,000000,2.12285,2.13836,2.09979,2.12285,5046417.1870369,0
+WEN.US,D,19951129,000000,2.13836,2.16171,2.07624,2.09979,3849402.7247583,0
+WEN.US,D,19951130,000000,2.12285,2.13836,2.07624,2.07624,3198596.2820726,0
+WEN.US,D,19951201,000000,2.07624,2.08438,2.03707,2.06102,2512033.1694901,0
+WEN.US,D,19951204,000000,2.07624,2.09979,2.06102,2.08438,1913079.1455503,0
+WEN.US,D,19951205,000000,2.10715,2.14631,2.10715,2.12285,2308217.1962343,0
+WEN.US,D,19951206,000000,2.10715,2.10715,2.04572,2.07624,5718674.7787078,0
+WEN.US,D,19951207,000000,2.06102,2.09979,2.04572,2.07624,3726931.5707318,0
+WEN.US,D,19951208,000000,2.08438,2.09979,2.06102,2.07624,1443750.0550045,0
+WEN.US,D,19951211,000000,2.07624,2.08438,2.04572,2.06102,2714961.6706152,0
+WEN.US,D,19951212,000000,2.06102,2.08438,2.06102,2.07624,3225417.0959584,0
+WEN.US,D,19951213,000000,2.08438,2.13836,2.08438,2.12285,3298724.7393364,0
+WEN.US,D,19951214,000000,2.12285,2.14631,2.07624,2.08438,3924493.4636915,0
+WEN.US,D,19951215,000000,2.08438,2.08438,2.00616,2.00616,6933570.1232142,0
+WEN.US,D,19951218,000000,1.9829,1.9986,1.93628,1.97525,5949313.6036728,0
+WEN.US,D,19951219,000000,1.9829,2.03707,1.97525,2.02167,6314055.479155,0
+WEN.US,D,19951220,000000,2.02167,2.06102,2.00616,2.03707,4238271.4114702,0
+WEN.US,D,19951221,000000,2.04572,2.04572,1.9829,1.9986,5638215.3937857,0
+WEN.US,D,19951222,000000,1.9986,2.02167,1.9829,2.02167,3571377.3712294,0
+WEN.US,D,19951226,000000,2.04572,2.07624,2.03707,2.06102,1841563.7679331,0
+WEN.US,D,19951227,000000,2.06102,2.06102,2.02167,2.02167,1143378.9479776,0
+WEN.US,D,19951228,000000,2.07624,2.10715,2.07624,2.09979,4080041.5497233,0
+WEN.US,D,19951229,000000,2.12285,2.14631,2.10715,2.13836,3103839.5275328,0
+WEN.US,D,19960102,000000,2.14631,2.16171,2.10715,2.16171,2827606.4397649,0
+WEN.US,D,19960103,000000,2.20098,2.20834,2.14631,2.16171,5280633.4111417,0
+WEN.US,D,19960104,000000,2.16957,2.20098,2.16171,2.18517,3117242.2926377,0
+WEN.US,D,19960105,000000,2.18517,2.20098,2.14631,2.16957,2210769.4957739,0
+WEN.US,D,19960108,000000,2.18517,2.26251,2.14631,2.26251,1824580.5469535,0
+WEN.US,D,19960109,000000,2.26251,2.26251,2.13836,2.13836,3843141.5120802,0
+WEN.US,D,19960110,000000,2.13836,2.13836,2.06102,2.08438,3754637.8189246,0
+WEN.US,D,19960111,000000,2.09979,2.12285,2.04572,2.07624,2939344.3774608,0
+WEN.US,D,19960112,000000,2.09979,2.10715,2.03707,2.06102,2410116.5221123,0
+WEN.US,D,19960115,000000,2.06102,2.07624,1.97525,1.9829,8108238.8319947,0
+WEN.US,D,19960116,000000,1.9986,2.02167,1.9829,2.00616,4015676.8947386,0
+WEN.US,D,19960117,000000,2.02167,2.04572,2.00616,2.02167,2258149.9108671,0
+WEN.US,D,19960118,000000,2.02167,2.03707,1.97525,2.00616,4586023.9525022,0
+WEN.US,D,19960119,000000,1.9986,2.06102,1.9986,2.03707,4273144.6848834,0
+WEN.US,D,19960122,000000,2.06102,2.06102,2.03707,2.04572,2352908.7032304,0
+WEN.US,D,19960123,000000,2.04572,2.08438,2.03707,2.08438,2276029.7741832,0
+WEN.US,D,19960124,000000,2.10715,2.10715,2.08438,2.08438,2037338.4896908,0
+WEN.US,D,19960125,000000,2.10715,2.12285,2.09979,2.09979,1570693.2126835,0
+WEN.US,D,19960126,000000,2.08438,2.08438,2.03707,2.06102,2238478.800702,0
+WEN.US,D,19960129,000000,2.06102,2.07624,2.02167,2.03707,2223281.7320128,0
+WEN.US,D,19960130,000000,1.9829,2.02167,1.97525,1.99076,6492851.05558,0
+WEN.US,D,19960131,000000,2.00616,2.07624,1.9986,2.07624,3627697.7179808,0
+WEN.US,D,19960201,000000,2.06102,2.07624,2.03707,2.06102,1679753.4503114,0
+WEN.US,D,19960202,000000,2.03707,2.04572,1.9829,1.9829,6261313.550455,0
+WEN.US,D,19960205,000000,1.9986,2.06102,1.9829,2.04572,3963831.6083749,0
+WEN.US,D,19960206,000000,2.03707,2.07624,2.00616,2.07624,2879452.7450402,0
+WEN.US,D,19960207,000000,2.07624,2.12285,2.06102,2.10715,4659331.5958803,0
+WEN.US,D,19960208,000000,2.09979,2.16171,2.09979,2.14631,7963415.8109996,0
+WEN.US,D,19960209,000000,2.13836,2.14631,2.12285,2.14631,6972903.1733389,0
+WEN.US,D,19960212,000000,2.12285,2.16171,2.10715,2.16171,3115458.1781706,0
+WEN.US,D,19960213,000000,2.13836,2.13836,2.07624,2.09979,14360611.43188,0
+WEN.US,D,19960214,000000,2.00616,2.00616,1.94413,1.97525,18161738.11812,0
+WEN.US,D,19960215,000000,1.95954,1.97525,1.78072,1.81183,19634095.139301,0
+WEN.US,D,19960216,000000,1.79623,1.83529,1.73381,1.81183,17822030.904234,0
+WEN.US,D,19960220,000000,1.81183,1.83529,1.79623,1.81183,6963071.6939033,0
+WEN.US,D,19960221,000000,1.81183,1.88181,1.79623,1.88181,9662837.314741,0
+WEN.US,D,19960222,000000,1.88181,1.94413,1.81183,1.84285,25383168.131034,0
+WEN.US,D,19960223,000000,1.87396,1.88181,1.83529,1.85845,8149362.1100569,0
+WEN.US,D,19960226,000000,1.87396,1.87396,1.81998,1.81998,4979368.7185137,0
+WEN.US,D,19960227,000000,1.81183,1.83529,1.81183,1.81998,8567731.3485461,0
+WEN.US,D,19960228,000000,1.84285,1.87396,1.83529,1.83529,4191783.5630662,0
+WEN.US,D,19960229,000000,1.82724,1.84285,1.81183,1.82724,7349259.6238119,0
+WEN.US,D,19960301,000000,1.86641,1.86641,1.80428,1.82724,5921607.3554799,0
+WEN.US,D,19960304,000000,1.81183,1.84285,1.80428,1.81183,5521111.8668362,0
+WEN.US,D,19960305,000000,1.80428,1.84285,1.78897,1.84285,8250378.0394513,0
+WEN.US,D,19960306,000000,1.82724,1.8508,1.81183,1.81183,10001653.999762,0
+WEN.US,D,19960307,000000,1.82724,1.86641,1.81183,1.86641,3726032.8905719,0
+WEN.US,D,19960308,000000,1.82724,1.8508,1.78897,1.78897,8154724.6425753,0
+WEN.US,D,19960311,000000,1.78897,1.81183,1.78897,1.80428,6466028.2038707,0
+WEN.US,D,19960312,000000,1.78897,1.78897,1.72645,1.74971,8632099.0602662,0
+WEN.US,D,19960313,000000,1.74971,1.80428,1.74971,1.76542,8060858.4169014,0
+WEN.US,D,19960314,000000,1.78897,1.84285,1.78897,1.81183,6692207.2521242,0
+WEN.US,D,19960315,000000,1.82724,1.8508,1.81183,1.82724,7408268.8786605,0
+WEN.US,D,19960318,000000,1.82724,1.88977,1.81183,1.88977,5383438.5495617,0
+WEN.US,D,19960319,000000,1.88977,1.90536,1.88181,1.88977,5251131.8404526,0
+WEN.US,D,19960320,000000,1.88977,1.91331,1.8508,1.86641,6909440.2552491,0
+WEN.US,D,19960321,000000,1.88977,1.88977,1.84285,1.8508,7680027.9249525,0
+WEN.US,D,19960322,000000,1.84285,1.8508,1.80428,1.82724,7733665.4770769,0
+WEN.US,D,19960325,000000,1.84285,1.86641,1.82724,1.82724,5640902.2640595,0
+WEN.US,D,19960326,000000,1.82724,1.84285,1.78072,1.80428,15048960.696753,0
+WEN.US,D,19960327,000000,1.81183,1.82724,1.78897,1.80428,6035140.615672,0
+WEN.US,D,19960328,000000,1.80428,1.82724,1.78897,1.81183,4071996.2225782,0
+WEN.US,D,19960329,000000,1.81183,1.82724,1.80428,1.82724,4277609.5561536,0
+WEN.US,D,19960401,000000,1.82724,1.8508,1.82724,1.8508,5366451.252935,0
+WEN.US,D,19960402,000000,1.86641,1.88181,1.84285,1.86641,5713312.2461895,0
+WEN.US,D,19960403,000000,1.8508,1.86641,1.84285,1.8508,3764471.3361838,0
+WEN.US,D,19960404,000000,1.86641,1.86641,1.84285,1.8508,5902833.9065629,0
+WEN.US,D,19960408,000000,1.82724,1.84285,1.81183,1.84285,4948974.5811351,0
+WEN.US,D,19960409,000000,1.84285,1.8508,1.84285,1.84285,6302434.7906938,0
+WEN.US,D,19960410,000000,1.84285,1.86641,1.80428,1.80428,6399875.3587719,0
+WEN.US,D,19960411,000000,1.72645,1.76542,1.68768,1.76542,10054394.90955,0
+WEN.US,D,19960412,000000,1.78072,1.81183,1.76542,1.80428,2628250.2432207,0
+WEN.US,D,19960415,000000,1.81183,1.84285,1.80428,1.84285,4465337.9318544,0
+WEN.US,D,19960416,000000,1.8508,1.94413,1.8508,1.90536,8865422.7176816,0
+WEN.US,D,19960417,000000,1.90536,1.95179,1.88977,1.91331,4433158.6610972,0
+WEN.US,D,19960418,000000,1.94413,1.95179,1.91331,1.91331,6799477.2618145,0
+WEN.US,D,19960419,000000,1.92833,1.94413,1.91331,1.92833,3604455.3221464,0
+WEN.US,D,19960422,000000,1.94413,1.95179,1.91331,1.92833,1924700.8529233,0
+WEN.US,D,19960423,000000,1.91331,1.94413,1.90536,1.94413,3706364.8371419,0
+WEN.US,D,19960424,000000,1.92833,1.95179,1.92833,1.95179,3603561.7365453,0
+WEN.US,D,19960425,000000,1.9671,1.9671,1.92833,1.94413,4455511.5469775,0
+WEN.US,D,19960426,000000,1.95179,1.95179,1.90536,1.91331,3460533.0191346,0
+WEN.US,D,19960429,000000,1.91331,1.91331,1.88977,1.91331,3532936.8877941,0
+WEN.US,D,19960430,000000,1.91331,1.92833,1.88181,1.91331,3759108.8036653,0
+WEN.US,D,19960501,000000,1.92833,1.94413,1.90536,1.92833,4213251.0146393,0
+WEN.US,D,19960502,000000,1.91331,1.94413,1.90536,1.91331,2951864.7649937,0
+WEN.US,D,19960503,000000,1.91331,1.95179,1.90536,1.95179,3839567.1696757,0
+WEN.US,D,19960506,000000,1.95179,1.95179,1.91331,1.94413,6140627.5298072,0
+WEN.US,D,19960507,000000,1.94413,1.94413,1.90536,1.91331,5047307.7159027,0
+WEN.US,D,19960508,000000,1.91331,1.92087,1.88181,1.91331,5173363.4014512,0
+WEN.US,D,19960509,000000,1.91331,1.91331,1.87396,1.88181,5977034.1166302,0
+WEN.US,D,19960510,000000,1.89752,1.89752,1.85845,1.85845,4308004.7124438,0
+WEN.US,D,19960513,000000,1.87396,1.89752,1.84285,1.89752,4798789.0276217,0
+WEN.US,D,19960514,000000,1.89752,1.89752,1.85845,1.85845,3911976.1328939,0
+WEN.US,D,19960515,000000,1.88181,1.89752,1.85845,1.85845,3683123.4602193,0
+WEN.US,D,19960516,000000,1.85845,1.87396,1.85845,1.85845,2797208.2267395,0
+WEN.US,D,19960517,000000,1.87396,1.88181,1.85845,1.85845,2577295.485723,0
+WEN.US,D,19960520,000000,1.85845,1.87396,1.84285,1.85845,2576400.8812101,0
+WEN.US,D,19960521,000000,1.87396,1.87396,1.83529,1.83529,5726723.1625882,0
+WEN.US,D,19960522,000000,1.83529,1.85845,1.83529,1.85845,4624466.473761,0
+WEN.US,D,19960523,000000,1.85845,1.87396,1.83529,1.83529,3061823.6827814,0
+WEN.US,D,19960524,000000,1.85845,1.87396,1.83529,1.83529,4337504.2453094,0
+WEN.US,D,19960528,000000,1.81998,1.84285,1.81998,1.83529,2371683.1710593,0
+WEN.US,D,19960529,000000,1.83529,1.84285,1.78072,1.78072,5283320.2814154,0
+WEN.US,D,19960530,000000,1.79623,1.81998,1.79623,1.79623,3341632.1318655,0
+WEN.US,D,19960531,000000,1.81183,1.83529,1.79623,1.81998,2655963.6237959,0
+WEN.US,D,19960603,000000,1.81183,1.81183,1.78072,1.78072,3866387.9835614,0
+WEN.US,D,19960604,000000,1.81183,1.81183,1.78072,1.78072,3911085.604028,0
+WEN.US,D,19960605,000000,1.79623,1.81183,1.78072,1.78072,11535691.862389,0
+WEN.US,D,19960606,000000,1.81183,1.84285,1.79623,1.83529,10331521.582919,0
+WEN.US,D,19960607,000000,1.79623,1.81998,1.79623,1.81183,5162634.2607675,0
+WEN.US,D,19960610,000000,1.81998,1.84285,1.81183,1.83529,10460253.949624,0
+WEN.US,D,19960611,000000,1.84285,1.91331,1.84285,1.88181,18800917.758874,0
+WEN.US,D,19960612,000000,1.91331,1.97525,1.91331,1.97525,12821206.961088,0
+WEN.US,D,19960613,000000,1.97525,2.02167,1.97525,1.9986,8240546.5600158,0
+WEN.US,D,19960614,000000,2.00616,2.02167,1.95954,1.97525,6305117.5853205,0
+WEN.US,D,19960617,000000,1.95954,1.97525,1.93628,1.94413,5052671.2673328,0
+WEN.US,D,19960618,000000,1.93628,1.95954,1.92087,1.92087,3136020.8361135,0
+WEN.US,D,19960619,000000,1.94413,1.95954,1.93628,1.94413,5748180.4250439,0
+WEN.US,D,19960620,000000,1.94413,1.95954,1.93628,1.93628,3633061.2694109,0
+WEN.US,D,19960621,000000,1.94413,1.97525,1.93628,1.93628,6371267.3736841,0
+WEN.US,D,19960624,000000,1.93628,1.97525,1.93628,1.93628,7210698.8344067,0
+WEN.US,D,19960625,000000,1.94413,1.9829,1.93628,1.94413,10011485.479198,0
+WEN.US,D,19960626,000000,1.95954,1.9829,1.93628,1.95954,4742464.6052234,0
+WEN.US,D,19960627,000000,1.95954,1.95954,1.91331,1.91331,3873534.6305467,0
+WEN.US,D,19960628,000000,1.89752,1.91331,1.87396,1.88181,4758563.4108076,0
+WEN.US,D,19960701,000000,1.89752,1.93628,1.88181,1.92087,2746251.4314183,0
+WEN.US,D,19960702,000000,1.92087,1.93628,1.91331,1.93628,872509.41163973,0
+WEN.US,D,19960703,000000,1.92087,1.93628,1.91331,1.91331,2403865.4985517,0
+WEN.US,D,19960705,000000,1.88181,1.91331,1.88181,1.89752,1049510.6844802,0
+WEN.US,D,19960708,000000,1.87396,1.89752,1.87396,1.88181,3677761.9466126,0
+WEN.US,D,19960709,000000,1.88181,1.89752,1.87396,1.87396,5959150.1776672,0
+WEN.US,D,19960710,000000,1.85845,1.88181,1.84285,1.85845,5516641.9010073,0
+WEN.US,D,19960711,000000,1.87396,1.89752,1.83529,1.84285,5673979.1960648,0
+WEN.US,D,19960712,000000,1.83529,1.85845,1.81183,1.83529,3251340.248596,0
+WEN.US,D,19960715,000000,1.83529,1.84285,1.79623,1.79623,2674732.997066,0
+WEN.US,D,19960716,000000,1.78072,1.81183,1.69523,1.79623,8810892.5988676,0
+WEN.US,D,19960717,000000,1.83529,1.84285,1.81998,1.84285,3273688.0399176,0
+WEN.US,D,19960718,000000,1.84285,1.85845,1.83529,1.84285,2556733.8466919,0
+WEN.US,D,19960719,000000,1.85845,1.85845,1.79623,1.81183,8232497.1572236,0
+WEN.US,D,19960722,000000,1.81998,1.81998,1.77288,1.77288,4721014.4751499,0
+WEN.US,D,19960723,000000,1.77288,1.79623,1.74216,1.75756,5104520.6293434,0
+WEN.US,D,19960724,000000,1.73381,1.78072,1.69523,1.75756,2427998.4232518,0
+WEN.US,D,19960725,000000,1.78072,1.81183,1.75756,1.77288,4310682.4125119,0
+WEN.US,D,19960726,000000,1.77288,1.78072,1.75756,1.78072,2678308.3583821,0
+WEN.US,D,19960729,000000,1.77288,1.81183,1.75756,1.75756,2122265.8026183,0
+WEN.US,D,19960730,000000,1.77288,1.77288,1.74216,1.75756,3414937.73742,0
+WEN.US,D,19960731,000000,1.74216,1.77288,1.7182,1.7182,4161389.4256877,0
+WEN.US,D,19960801,000000,1.7182,1.79623,1.7182,1.78072,4249004.6278009,0
+WEN.US,D,19960802,000000,1.92087,1.95954,1.89752,1.92087,9891687.9495921,0
+WEN.US,D,19960805,000000,1.93628,1.95954,1.91331,1.95954,6795007.2959856,0
+WEN.US,D,19960806,000000,1.94413,1.95954,1.92087,1.94413,5743710.4592148,0
+WEN.US,D,19960807,000000,1.93628,1.94413,1.89752,1.93628,5972563.1318894,0
+WEN.US,D,19960808,000000,1.94413,1.94413,1.91331,1.94413,5855455.529293,0
+WEN.US,D,19960809,000000,1.92833,1.94413,1.92833,1.94413,2554047.9953299,0
+WEN.US,D,19960812,000000,1.94413,1.95179,1.92833,1.94413,2259043.4964682,0
+WEN.US,D,19960813,000000,1.94413,1.95179,1.92833,1.94413,2730158.7393045,0
+WEN.US,D,19960814,000000,1.92833,1.94413,1.90536,1.91331,1630584.8451041,0
+WEN.US,D,19960815,000000,1.91331,1.94413,1.90536,1.92833,1611812.4150988,0
+WEN.US,D,19960816,000000,1.92833,1.94413,1.91331,1.94413,956540.08223097,0
+WEN.US,D,19960819,000000,1.92833,1.94413,1.92833,1.92833,701763.23800695,0
+WEN.US,D,19960820,000000,1.92833,1.94413,1.91331,1.91331,1495597.3791916,0
+WEN.US,D,19960821,000000,1.91331,1.95179,1.91331,1.92833,3144958.729948,0
+WEN.US,D,19960822,000000,1.94413,1.97525,1.92833,1.9671,2556733.8466919,0
+WEN.US,D,19960823,000000,1.97525,2.01421,1.9671,2.01421,4974003.12926,0
+WEN.US,D,19960826,000000,2.00616,2.08438,1.99076,2.05278,6014574.9009939,0
+WEN.US,D,19960827,000000,2.06858,2.06858,2.04572,2.05278,3963831.6083749,0
+WEN.US,D,19960828,000000,2.06858,2.11539,2.05278,2.08438,6667172.5905289,0
+WEN.US,D,19960829,000000,2.09164,2.10715,2.08438,2.09164,2257255.3063543,0
+WEN.US,D,19960830,000000,2.08438,2.08438,2.01421,2.05278,2069524.8928302,0
+WEN.US,D,19960903,000000,2.02981,2.05278,2.01421,2.04572,1492020.9989637,0
+WEN.US,D,19960904,000000,2.04572,2.05278,2.01421,2.02981,2679206.0196302,0
+WEN.US,D,19960905,000000,2.00616,2.05278,2.00616,2.02981,3763583.8640531,0
+WEN.US,D,19960906,000000,2.02981,2.04572,2.02981,2.04572,1305183.1521288,0
+WEN.US,D,19960909,000000,2.08438,2.22374,2.05278,2.16957,15713174.999103,0
+WEN.US,D,19960910,000000,2.16957,2.19283,2.1306,2.16957,8323680.5882706,0
+WEN.US,D,19960911,000000,2.15416,2.23199,2.14631,2.20834,6516983.9802802,0
+WEN.US,D,19960912,000000,2.23199,2.25564,2.15416,2.15416,6796795.4860995,0
+WEN.US,D,19960913,000000,2.19283,2.22374,2.19283,2.19283,3673296.0564306,0
+WEN.US,D,19960916,000000,2.18517,2.20834,2.1306,2.14631,3049305.3330719,0
+WEN.US,D,19960917,000000,2.14631,2.16957,2.1306,2.14631,6163868.9067298,0
+WEN.US,D,19960918,000000,2.14631,2.15416,2.1306,2.14631,3330900.9533583,0
+WEN.US,D,19960919,000000,2.1306,2.15416,2.11539,2.14631,4803260.0123625,0
+WEN.US,D,19960920,000000,2.15416,2.15416,2.11539,2.14631,6372164.0160202,0
+WEN.US,D,19960923,000000,2.1306,2.16957,2.11539,2.16957,1859441.5934256,0
+WEN.US,D,19960924,000000,2.15416,2.18517,2.14631,2.18517,3459633.3200631,0
+WEN.US,D,19960925,000000,2.15416,2.22374,2.15416,2.22374,4770184.099269,0
+WEN.US,D,19960926,000000,2.20834,2.20834,2.18517,2.19283,4321410.5342839,0
+WEN.US,D,19960927,000000,2.18517,2.19283,2.16957,2.18517,1789714.4059224,0
+WEN.US,D,19960930,000000,2.16957,2.18517,2.16957,2.16957,2643447.3119098,0
+WEN.US,D,19961001,000000,2.16957,2.22374,2.16957,2.22374,2654175.4336819,0
+WEN.US,D,19961002,000000,2.22374,2.22374,2.15416,2.16957,3995116.2746192,0
+WEN.US,D,19961003,000000,2.18517,2.19283,2.16957,2.18517,1924700.8529233,0
+WEN.US,D,19961004,000000,2.19283,2.22374,2.18517,2.20834,3410465.7337675,0
+WEN.US,D,19961007,000000,2.20834,2.24739,2.19283,2.24739,4242747.4907697,0
+WEN.US,D,19961008,000000,2.25564,2.29412,2.24739,2.25564,7516435.5306873,0
+WEN.US,D,19961009,000000,2.24739,2.25564,2.22374,2.24739,2889287.2812112,0
+WEN.US,D,19961010,000000,2.24739,2.24739,2.23199,2.23199,2301952.9268208,0
+WEN.US,D,19961011,000000,2.25564,2.28626,2.24739,2.28626,2891964.9812791,0
+WEN.US,D,19961014,000000,2.27085,2.29412,2.25564,2.28626,2146404.840789,0
+WEN.US,D,19961015,000000,2.30982,2.33299,2.28626,2.29412,2839223.0525793,0
+WEN.US,D,19961016,000000,2.29412,2.30982,2.27085,2.28626,2689935.1603138,0
+WEN.US,D,19961017,000000,2.29412,2.30982,2.27085,2.29412,2706025.8146042,0
+WEN.US,D,19961018,000000,2.29412,2.30982,2.24739,2.24739,3454270.7875447,0
+WEN.US,D,19961021,000000,2.23199,2.25564,2.22374,2.23199,2251888.698189,0
+WEN.US,D,19961022,000000,2.19283,2.22374,2.16957,2.20834,2913421.2248231,0
+WEN.US,D,19961023,000000,2.19283,2.20834,2.18517,2.19283,1593036.9283581,0
+WEN.US,D,19961024,000000,2.19283,2.25564,2.18517,2.24739,2929512.8980252,0
+WEN.US,D,19961025,000000,2.25564,2.25564,2.23199,2.24739,1663663.8149328,0
+WEN.US,D,19961028,000000,2.25564,2.31718,2.25564,2.31718,4579769.8722062,0
+WEN.US,D,19961029,000000,2.31718,2.31718,2.27085,2.27085,3684909.6125097,0
+WEN.US,D,19961030,000000,2.27085,2.27085,2.19283,2.22374,4757667.7873831,0
+WEN.US,D,19961031,000000,2.23199,2.24739,2.05278,2.09164,15991194.239161,0
+WEN.US,D,19961101,000000,2.10715,2.1306,2.08438,2.09164,11787786.930898,0
+WEN.US,D,19961104,000000,2.08438,2.14631,2.08438,2.1306,4200730.6271064,0
+WEN.US,D,19961105,000000,2.10715,2.1306,2.09164,2.10715,2207193.1155459,0
+WEN.US,D,19961106,000000,2.09164,2.10715,2.08438,2.08438,2890182.9046357,0
+WEN.US,D,19961107,000000,2.08438,2.12285,2.07624,2.07624,5016023.0496585,0
+WEN.US,D,19961108,000000,2.08438,2.09979,2.07624,2.09979,2569251.1774894,0
+WEN.US,D,19961111,000000,2.09979,2.13836,2.08438,2.12285,2147299.4453019,0
+WEN.US,D,19961112,000000,2.11539,2.11539,2.07624,2.09979,2992984.9863206,0
+WEN.US,D,19961113,000000,2.09979,2.12285,2.08438,2.09979,2196466.0126857,0
+WEN.US,D,19961114,000000,2.09979,2.16171,2.09979,2.16171,3273688.0399176,0
+WEN.US,D,19961115,000000,2.18517,2.18517,2.09979,2.12285,3072547.7289063,0
+WEN.US,D,19961118,000000,2.11539,2.12285,2.08438,2.11539,2099023.406784,0
+WEN.US,D,19961119,000000,2.09979,2.11539,2.07624,2.09979,2594280.7445261,0
+WEN.US,D,19961120,000000,2.14631,2.20098,2.14631,2.17752,4534174.5904916,0
+WEN.US,D,19961121,000000,2.18517,2.18517,2.12285,2.14631,2202722.1308052,0
+WEN.US,D,19961122,000000,2.16171,2.18517,2.13836,2.16171,2572825.5198939,0
+WEN.US,D,19961125,000000,2.16171,2.18517,2.13836,2.18517,2999244.1611753,0
+WEN.US,D,19961126,000000,2.18517,2.23973,2.17752,2.20098,5906407.2300555,0
+WEN.US,D,19961127,000000,2.21648,2.21648,2.16171,2.16171,1358821.7231651,0
+WEN.US,D,19961129,000000,2.16171,2.17752,2.13836,2.17752,1728029.4888293,0
+WEN.US,D,19961202,000000,2.17752,2.18517,2.14631,2.17752,1923806.2484103,0
+WEN.US,D,19961203,000000,2.16171,2.18517,2.13836,2.16171,2266194.2191006,0
+WEN.US,D,19961204,000000,2.14631,2.18517,2.13836,2.16171,3658094.9120945,0
+WEN.US,D,19961205,000000,2.16171,2.17752,2.13836,2.13836,2400292.175059,0
+WEN.US,D,19961206,000000,2.09979,2.14631,2.08438,2.14631,3345209.5310051,0
+WEN.US,D,19961209,000000,2.14631,2.17752,2.09979,2.09979,5089326.6173895,0
+WEN.US,D,19961210,000000,2.12285,2.12285,2.06102,2.08438,4641451.7325642,0
+WEN.US,D,19961211,000000,2.06102,2.06102,1.9829,2.00616,4239168.0538066,0
+WEN.US,D,19961212,000000,2.00616,2.02167,1.90536,1.93628,8175287.3005182,0
+WEN.US,D,19961213,000000,1.93628,1.93628,1.88181,1.92087,8515884.024359,0
+WEN.US,D,19961216,000000,1.92087,1.93628,1.85845,1.88181,10867006.5753,0
+WEN.US,D,19961217,000000,1.88181,1.90536,1.87396,1.90536,5276161.4074891,0
+WEN.US,D,19961218,000000,1.90536,1.92087,1.87396,1.88181,9190826.4484802,0
+WEN.US,D,19961219,000000,1.92087,2.08438,1.92087,2.07624,15637186.598921,0
+WEN.US,D,19961220,000000,2.08438,2.08438,2.04572,2.04572,8836816.770417,0
+WEN.US,D,19961223,000000,2.06102,2.08438,2.04572,2.08438,2099915.9734732,0
+WEN.US,D,19961224,000000,2.08438,2.08438,2.04572,2.06102,961009.02914823,0
+WEN.US,D,19961226,000000,2.06102,2.09979,2.04572,2.06102,2299270.1321941,0
+WEN.US,D,19961227,000000,2.07624,2.13836,2.07624,2.12285,3262064.2947209,0
+WEN.US,D,19961230,000000,2.12285,2.17752,2.12285,2.16171,3914663.0031676,0
+WEN.US,D,19961231,000000,2.17752,2.18517,2.08438,2.08438,3814536.5837274,0
+WEN.US,D,19970102,000000,2.08438,2.09979,2.06102,2.08438,3785032.9752148,0
+WEN.US,D,19970103,000000,2.09979,2.11539,2.06102,2.06102,7220533.3705775,0
+WEN.US,D,19970106,000000,2.06102,2.09979,2.06102,2.06102,3215586.6354345,0
+WEN.US,D,19970107,000000,2.06102,2.06102,2.02167,2.03707,4239168.0538066,0
+WEN.US,D,19970108,000000,2.04572,2.11539,2.03707,2.08438,8231602.5527107,0
+WEN.US,D,19970109,000000,2.13836,2.20098,2.12285,2.20098,13026814.181193,0
+WEN.US,D,19970110,000000,2.17752,2.18517,2.14631,2.17752,4403657.0904082,0
+WEN.US,D,19970113,000000,2.18517,2.20098,2.13836,2.16171,2359168.8969967,0
+WEN.US,D,19970114,000000,2.14631,2.17752,2.13836,2.13836,5012447.6883424,0
+WEN.US,D,19970115,000000,2.13836,2.20098,2.13836,2.18517,4582450.6290095,0
+WEN.US,D,19970116,000000,2.18517,2.21648,2.18517,2.21648,3400635.2732436,0
+WEN.US,D,19970117,000000,2.22374,2.27831,2.22374,2.27831,6851324.5860017,0
+WEN.US,D,19970120,000000,2.28626,2.34073,2.25564,2.34073,6067323.9620762,0
+WEN.US,D,19970121,000000,2.35624,2.3796,2.31718,2.34073,10142000.941458,0
+WEN.US,D,19970122,000000,2.35624,2.35624,2.30177,2.30177,2339498.8057433,0
+WEN.US,D,19970123,000000,2.27831,2.32542,2.27831,2.30177,3135127.2505124,0
+WEN.US,D,19970124,000000,2.26251,2.28626,2.25564,2.26251,3753746.271147,0
+WEN.US,D,19970127,000000,2.26251,2.27831,2.21648,2.23973,3163732.1788651,0
+WEN.US,D,19970128,000000,2.23973,2.23973,2.18517,2.21648,3515953.6668144,0
+WEN.US,D,19970129,000000,2.18517,2.22374,2.16171,2.21648,2512923.6983559,0
+WEN.US,D,19970130,000000,2.21648,2.21648,2.17752,2.20098,4058590.4007381,0
+WEN.US,D,19970131,000000,2.21648,2.25564,2.21648,2.23973,1464308.6373003,0
+WEN.US,D,19970203,000000,2.25564,2.26251,2.22374,2.26251,2599639.2013975,0
+WEN.US,D,19970204,000000,2.26251,2.26251,2.21648,2.25564,1989063.4700845,0
+WEN.US,D,19970205,000000,2.26251,2.27831,2.21648,2.21648,2178586.1493696,0
+WEN.US,D,19970206,000000,2.21648,2.23973,2.18517,2.23973,2229538.869044,0
+WEN.US,D,19970207,000000,2.27831,2.30177,2.25564,2.25564,3008178.9982746,0
+WEN.US,D,19970210,000000,2.26251,2.32542,2.25564,2.31718,2827606.4397649,0
+WEN.US,D,19970211,000000,2.34073,2.35624,2.28626,2.31718,3185189.4413208,0
+WEN.US,D,19970212,000000,2.31718,2.31718,2.28626,2.30177,2111535.6430229,0
+WEN.US,D,19970213,000000,2.28626,2.28626,2.27831,2.28626,2043596.6456337,0
+WEN.US,D,19970214,000000,2.28626,2.28626,2.22374,2.22374,4611058.6140975,0
+WEN.US,D,19970218,000000,2.23973,2.30177,2.23973,2.27831,4409022.6796616,0
+WEN.US,D,19970219,000000,2.25564,2.26251,2.22374,2.25564,5340527.0813856,0
+WEN.US,D,19970220,000000,2.26251,2.28626,2.23973,2.25564,6495531.8123833,0
+WEN.US,D,19970221,000000,2.26251,2.27831,2.25564,2.26251,1880895.7991461,0
+WEN.US,D,19970224,000000,2.26251,2.27831,2.25564,2.26251,1669922.9897875,0
+WEN.US,D,19970225,000000,2.26251,2.26251,2.25564,2.26251,3312133.6179115,0
+WEN.US,D,19970226,000000,2.03707,2.12285,2.02167,2.11539,32335508.64643,0
+WEN.US,D,19970227,000000,2.10715,2.1306,2.09164,2.10715,12535138.318238,0
+WEN.US,D,19970228,000000,2.09164,2.15416,2.09164,2.11539,4687932.448586,0
+WEN.US,D,19970303,000000,2.09164,2.10715,2.07624,2.10715,6677897.6555656,0
+WEN.US,D,19970304,000000,2.11539,2.15416,2.10715,2.11539,9481360.9815127,0
+WEN.US,D,19970305,000000,2.1306,2.16957,2.11539,2.16957,5126873.5152238,0
+WEN.US,D,19970306,000000,2.15416,2.16957,2.1306,2.14631,4854212.7320367,0
+WEN.US,D,19970307,000000,2.15416,2.19283,2.14631,2.15416,2082039.1668925,0
+WEN.US,D,19970310,000000,2.14631,2.18517,2.14631,2.18517,1924700.8529233,0
+WEN.US,D,19970311,000000,2.18517,2.19283,2.15416,2.16957,2031974.9382606,0
+WEN.US,D,19970312,000000,2.16957,2.18517,2.14631,2.16957,4447463.163097,0
+WEN.US,D,19970313,000000,2.15416,2.15416,2.11539,2.14631,12206161.263946,0
+WEN.US,D,19970314,000000,2.16957,2.18517,2.15416,2.18517,2574613.7100079,0
+WEN.US,D,19970317,000000,2.19283,2.19283,2.15416,2.16957,3015335.8343774,0
+WEN.US,D,19970318,000000,2.16957,2.19283,2.15416,2.16957,2051644.0106023,0
+WEN.US,D,19970319,000000,2.16957,2.18517,2.1306,2.16957,3318386.6792958,0
+WEN.US,D,19970320,000000,2.15416,2.16957,2.14631,2.15416,2389555.901993,0
+WEN.US,D,19970321,000000,2.16957,2.16957,2.14631,2.14631,6081628.4640759,0
+WEN.US,D,19970324,000000,2.11539,2.1306,2.06858,2.1306,8921747.1400799,0
+WEN.US,D,19970325,000000,2.1306,2.16957,2.1306,2.14631,2500412.4810287,0
+WEN.US,D,19970326,000000,2.15416,2.19283,2.15416,2.16957,3147642.5434865,0
+WEN.US,D,19970327,000000,2.16957,2.18517,2.14631,2.15416,2524550.5002877,0
+WEN.US,D,19970331,000000,2.14631,2.15416,2.09164,2.10715,2735522.2907345,0
+WEN.US,D,19970401,000000,2.10715,2.10715,2.07624,2.09164,3662566.9157469,0
+WEN.US,D,19970402,000000,2.06858,2.06858,2.04572,2.06858,3558864.1160787,0
+WEN.US,D,19970403,000000,2.05278,2.06858,2.04572,2.05278,2718541.1075785,0
+WEN.US,D,19970404,000000,2.02981,2.04572,2.01421,2.04572,2647917.2777389,0
+WEN.US,D,19970407,000000,2.04572,2.07624,2.04572,2.06858,1520631.0218751,0
+WEN.US,D,19970408,000000,2.06858,2.07624,2.04572,2.05278,1727134.8843164,0
+WEN.US,D,19970409,000000,2.05278,2.07624,2.04572,2.07624,2054322.7295821,0
+WEN.US,D,19970410,000000,2.07624,2.14631,2.06858,2.10715,2904482.3120769,0
+WEN.US,D,19970411,000000,2.09164,2.10715,2.07624,2.09164,1486660.5042688,0
+WEN.US,D,19970414,000000,2.07624,2.09164,2.05278,2.06858,1531356.0869119,0
+WEN.US,D,19970415,000000,2.09164,2.10715,2.07624,2.09164,1304292.623263,0
+WEN.US,D,19970416,000000,2.07624,2.09164,2.00616,2.06858,3951314.2775773,0
+WEN.US,D,19970417,000000,2.06858,2.06858,2.02981,2.04572,2352011.0419823,0
+WEN.US,D,19970418,000000,2.04572,2.07624,2.04572,2.07624,2277814.9075619,0
+WEN.US,D,19970421,000000,2.07624,2.07624,2.04572,2.06858,1718192.914835,0
+WEN.US,D,19970422,000000,2.06858,2.06858,2.02981,2.06858,1855864.194286,0
+WEN.US,D,19970423,000000,2.06858,2.06858,2.04572,2.06858,2948284.3091188,0
+WEN.US,D,19970424,000000,2.07624,2.07624,2.05278,2.06858,1867483.8638355,0
+WEN.US,D,19970425,000000,2.05278,2.10715,2.05278,2.09164,1190754.2685122,0
+WEN.US,D,19970428,000000,2.09164,2.14631,2.09164,2.11539,2654175.4336819,0
+WEN.US,D,19970429,000000,2.15416,2.16957,2.06858,2.1306,4789848.077052,0
+WEN.US,D,19970430,000000,2.1306,2.16957,2.07624,2.10715,3581209.8695768,0
+WEN.US,D,19970501,000000,2.10715,2.10715,2.06858,2.07624,4294592.7771333,0
+WEN.US,D,19970502,000000,2.09164,2.10715,2.06858,2.10715,3521313.1425975,0
+WEN.US,D,19970505,000000,2.11539,2.15416,2.09164,2.1306,6502681.5161038,0
+WEN.US,D,19970506,000000,2.14631,2.18517,2.14631,2.15416,5861711.6474124,0
+WEN.US,D,19970507,000000,2.16171,2.23973,2.14631,2.21648,4971327.4670154,0
+WEN.US,D,19970508,000000,2.21648,2.25564,2.21648,2.25564,3864600.8123592,0
+WEN.US,D,19970509,000000,2.26251,2.30177,2.23973,2.27831,2975999.7275175,0
+WEN.US,D,19970512,000000,2.26251,2.36399,2.26251,2.34073,8186906.9700677,0
+WEN.US,D,19970513,000000,2.36399,2.44191,2.35624,2.41837,10302914.616743,0
+WEN.US,D,19970514,000000,2.41837,2.41837,2.35624,2.3796,6179958.5421084,0
+WEN.US,D,19970515,000000,2.3796,2.43397,2.3796,2.41837,7993806.8916429,0
+WEN.US,D,19970516,000000,2.44191,2.44191,2.41837,2.43397,3033210.6031346,0
+WEN.US,D,19970519,000000,2.41837,2.43397,2.40266,2.43397,2551365.200703,0
+WEN.US,D,19970520,000000,2.40266,2.41837,2.3796,2.39501,4871203.0853986,0
+WEN.US,D,19970521,000000,2.3796,2.41837,2.3796,2.39501,3882479.6567636,0
+WEN.US,D,19970522,000000,2.40266,2.43397,2.40266,2.41837,2294801.1852768,0
+WEN.US,D,19970523,000000,2.43397,2.45723,2.43397,2.45723,2773072.245304,0
+WEN.US,D,19970527,000000,2.44191,2.47273,2.41837,2.41837,3080597.1316985,0
+WEN.US,D,19970528,000000,2.41837,2.44191,2.40266,2.43397,3178030.5673946,0
+WEN.US,D,19970529,000000,2.43397,2.43397,2.39501,2.40266,1728029.4888293,0
+WEN.US,D,19970530,000000,2.39501,2.43397,2.36399,2.39501,2942922.7955122,0
+WEN.US,D,19970602,000000,2.39501,2.44191,2.36399,2.44191,2361847.6159766,0
+WEN.US,D,19970603,000000,2.39501,2.45723,2.39501,2.43397,5554182.6853709,0
+WEN.US,D,19970604,000000,2.43397,2.44191,2.40266,2.40266,5690068.8314433,0
+WEN.US,D,19970605,000000,2.40266,2.43397,2.40266,2.41837,3973666.1445458,0
+WEN.US,D,19970606,000000,2.40266,2.43397,2.40266,2.41837,2116899.194453,0
+WEN.US,D,19970609,000000,2.41837,2.47273,2.39501,2.44191,8965547.0992983,0
+WEN.US,D,19970610,000000,2.45723,2.59748,2.45723,2.58158,28603220.656651,0
+WEN.US,D,19970611,000000,2.55861,2.72968,2.55861,2.71387,19348922.119875,0
+WEN.US,D,19970612,000000,2.71387,2.71387,2.62034,2.65175,15371682.651836,0
+WEN.US,D,19970613,000000,2.65175,2.69837,2.63625,2.67501,5451378.5658626,0
+WEN.US,D,19970616,000000,2.65175,2.67501,2.61308,2.65951,6003850.854869,0
+WEN.US,D,19970617,000000,2.69071,2.71387,2.63625,2.69071,6171024.7239209,0
+WEN.US,D,19970618,000000,2.67501,2.69071,2.65175,2.65951,1323959.6577812,0
+WEN.US,D,19970619,000000,2.65951,2.69837,2.62034,2.63625,6724385.5039696,0
+WEN.US,D,19970620,000000,2.63625,2.69071,2.63625,2.67501,4274929.818262,0
+WEN.US,D,19970623,000000,2.65175,2.67501,2.61308,2.61308,2350224.8896918,0
+WEN.US,D,19970624,000000,2.63625,2.67501,2.61308,2.67501,3503435.317105,0
+WEN.US,D,19970625,000000,2.66726,2.71387,2.63625,2.65951,4626256.7016985,0
+WEN.US,D,19970626,000000,2.63625,2.69071,2.62034,2.66726,4063950.8954329,0
+WEN.US,D,19970627,000000,2.65175,2.69071,2.65175,2.67501,1869275.1106848,0
+WEN.US,D,19970630,000000,2.65175,2.67501,2.62859,2.65175,2291226.8428724,0
+WEN.US,D,19970701,000000,2.65175,2.72183,2.62859,2.71387,3421190.7988042,0
+WEN.US,D,19970702,000000,2.72968,2.77619,2.69071,2.77619,15688139.318595,0
+WEN.US,D,19970703,000000,2.7916,2.79936,2.7608,2.76835,2018569.1164205,0
+WEN.US,D,19970707,000000,2.7916,2.80711,2.76835,2.79936,5881380.7197541,0
+WEN.US,D,19970708,000000,2.78405,2.7916,2.7608,2.7916,5197499.3828867,0
+WEN.US,D,19970709,000000,2.81526,2.83852,2.73733,2.7608,3411360.3382804,0
+WEN.US,D,19970710,000000,2.76835,2.7916,2.72968,2.7608,3257597.3856272,0
+WEN.US,D,19970711,000000,2.7916,2.83086,2.76835,2.7916,3868172.0980284,0
+WEN.US,D,19970714,000000,2.7916,2.83086,2.7916,2.81526,2705127.1344443,0
+WEN.US,D,19970715,000000,2.80711,2.81526,2.75274,2.78405,2862470.5429724,0
+WEN.US,D,19970716,000000,2.7608,2.78405,2.74519,2.7608,2277814.9075619,0
+WEN.US,D,19970717,000000,2.74519,2.78405,2.72968,2.72968,3101150.6194356,0
+WEN.US,D,19970718,000000,2.69837,2.72968,2.63625,2.66726,5910879.233708,0
+WEN.US,D,19970721,000000,2.68286,2.69071,2.63625,2.65175,3080597.1316985,0
+WEN.US,D,19970722,000000,2.71387,2.7916,2.66726,2.7608,3800232.0817274,0
+WEN.US,D,19970723,000000,2.7608,2.81526,2.7608,2.77619,2846371.737388,0
+WEN.US,D,19970724,000000,2.78405,2.78405,2.72968,2.7608,2281395.3634367,0
+WEN.US,D,19970725,000000,2.7608,2.7916,2.71387,2.7916,2741779.4277657,0
+WEN.US,D,19970728,000000,2.80711,2.85393,2.78405,2.80711,3687594.4449599,0
+WEN.US,D,19970729,000000,2.80711,2.86178,2.7608,2.84618,9517122.7459684,0
+WEN.US,D,19970730,000000,2.81526,2.83852,2.72183,2.7916,13191306.27453,0
+WEN.US,D,19970731,000000,2.57432,2.61308,2.45723,2.5118,33627291.071278,0
+WEN.US,D,19970801,000000,2.55861,2.55861,2.50414,2.5274,8640143.3684995,0
+WEN.US,D,19970804,000000,2.5274,2.5274,2.4266,2.43397,6181749.7889576,0
+WEN.US,D,19970805,000000,2.48079,2.48079,2.40266,2.41081,7604935.1481957,0
+WEN.US,D,19970806,000000,2.43397,2.46517,2.41081,2.41837,4892653.215472,0
+WEN.US,D,19970807,000000,2.43397,2.43397,2.37174,2.38735,4111328.2537911,0
+WEN.US,D,19970808,000000,2.37174,2.3796,2.27831,2.36399,8882413.0710435,0
+WEN.US,D,19970811,000000,2.43397,2.43397,2.32542,2.32542,8497114.6510889,0
+WEN.US,D,19970812,000000,2.33299,2.33299,2.28626,2.28626,7521799.0821173,0
+WEN.US,D,19970813,000000,2.25564,2.26251,2.22374,2.23199,10082996.781168,0
+WEN.US,D,19970814,000000,2.25564,2.32542,2.24739,2.32542,14251546.099694,0
+WEN.US,D,19970815,000000,2.31718,2.35624,2.28626,2.34073,6675214.8609388,0
+WEN.US,D,19970818,000000,2.34073,2.39501,2.30177,2.3796,7076603.9351836,0
+WEN.US,D,19970819,000000,2.36399,2.45723,2.36399,2.45723,8978953.9400501,0
+WEN.US,D,19970820,000000,2.45723,2.48079,2.4266,2.47273,6889766.0883487,0
+WEN.US,D,19970821,000000,2.46517,2.47273,2.4266,2.44191,3786824.2220639,0
+WEN.US,D,19970822,000000,2.44191,2.47273,2.40266,2.47273,5341422.7048102,0
+WEN.US,D,19970825,000000,2.46517,2.51956,2.45723,2.5118,4443888.8206926,0
+WEN.US,D,19970826,000000,2.48834,2.49619,2.45723,2.46517,5127765.0630013,0
+WEN.US,D,19970827,000000,2.47273,2.47273,2.44191,2.46517,5178723.8961461,0
+WEN.US,D,19970828,000000,2.45723,2.51956,2.43397,2.50414,5056247.6475607,0
+WEN.US,D,19970829,000000,2.47273,2.47273,2.41837,2.46517,4237381.9015161,0
+WEN.US,D,19970902,000000,2.46517,2.50414,2.43397,2.45723,3506115.0549966,0
+WEN.US,D,19970903,000000,2.48079,2.48834,2.41837,2.4266,3338049.6381671,0
+WEN.US,D,19970904,000000,2.4266,2.43397,2.41081,2.4266,2491472.5493708,0
+WEN.US,D,19970905,000000,2.36399,2.41081,2.23199,2.25564,17029980.877516,0
+WEN.US,D,19970908,000000,2.26251,2.26251,2.22374,2.23199,11484732.010332,0
+WEN.US,D,19970909,000000,2.23973,2.28626,2.22374,2.25564,8902975.7289862,0
+WEN.US,D,19970910,000000,2.25564,2.26251,2.21648,2.22374,5408469.1355101,0
+WEN.US,D,19970911,000000,2.21648,2.23199,2.19283,2.21648,5572959.1910233,0
+WEN.US,D,19970912,000000,2.23199,2.25564,2.19283,2.24739,5457636.7218057,0
+WEN.US,D,19970915,000000,2.26251,2.28626,2.22374,2.23199,5570280.4720435,0
+WEN.US,D,19970916,000000,2.25564,2.25564,2.21648,2.25564,4196256.5856305,0
+WEN.US,D,19970917,000000,2.25564,2.25564,2.15416,2.23199,3599088.713981,0
+WEN.US,D,19970918,000000,2.21648,2.30177,2.20834,2.28626,4940933.3296371,0
+WEN.US,D,19970919,000000,2.28626,2.30982,2.27085,2.29412,5582794.7461059,0
+WEN.US,D,19970922,000000,2.28626,2.30982,2.25564,2.27831,3823476.5153854,0
+WEN.US,D,19970923,000000,2.20834,2.26251,2.19283,2.20834,10256428.806163,0
+WEN.US,D,19970924,000000,2.20834,2.25564,2.19283,2.20098,5955572.7785276,0
+WEN.US,D,19970925,000000,2.20098,2.21648,2.18517,2.21648,6177282.8798638,0
+WEN.US,D,19970926,000000,2.22374,2.24739,2.16957,2.16957,8010794.1882696,0
+WEN.US,D,19970929,000000,2.18517,2.24739,2.18517,2.24739,5632857.9558261,0
+WEN.US,D,19970930,000000,2.26251,2.30177,2.18517,2.18517,15463756.61175,0
+WEN.US,D,19971001,000000,2.18517,2.24739,2.18517,2.23973,6863844.9735345,0
+WEN.US,D,19971002,000000,2.19283,2.27085,2.19283,2.25564,6259527.3981646,0
+WEN.US,D,19971003,000000,2.29412,2.36399,2.29412,2.36399,8766189.8838423,0
+WEN.US,D,19971006,000000,2.33299,2.35624,2.32542,2.35624,4804149.5223165,0
+WEN.US,D,19971007,000000,2.35624,2.36399,2.33299,2.34829,5896575.7506199,0
+WEN.US,D,19971008,000000,2.36399,2.36399,2.30982,2.32542,2488791.7925674,0
+WEN.US,D,19971009,000000,2.30982,2.34829,2.28626,2.34829,3422985.1023886,0
+WEN.US,D,19971010,000000,2.34073,2.41837,2.33299,2.38735,5496081.2808879,0
+WEN.US,D,19971013,000000,2.41081,2.41081,2.3796,2.40266,3435500.3953629,0
+WEN.US,D,19971014,000000,2.40266,2.40266,2.33299,2.34829,2425313.5908015,0
+WEN.US,D,19971015,000000,2.34829,2.36399,2.32542,2.33299,1930956.9710428,0
+WEN.US,D,19971016,000000,2.36399,2.36399,2.33299,2.33299,1962247.7507576,0
+WEN.US,D,19971017,000000,2.32542,2.34829,2.28626,2.33299,5381650.3594478,0
+WEN.US,D,19971020,000000,2.35624,2.40266,2.32542,2.36399,5608719.9365671,0
+WEN.US,D,19971021,000000,2.3796,2.38735,2.30982,2.34829,2437831.940511,0
+WEN.US,D,19971022,000000,2.34829,2.34829,2.29412,2.30982,1781668.0598656,0
+WEN.US,D,19971023,000000,2.27085,2.32542,2.25564,2.26251,9314193.2259314,0
+WEN.US,D,19971024,000000,2.26251,2.27085,2.20834,2.21648,5597097.2102823,0
+WEN.US,D,19971027,000000,2.19283,2.22374,2.16957,2.18517,5286888.5103494,0
+WEN.US,D,19971028,000000,2.03707,2.15416,2.03707,2.1306,12224933.693952,0
+WEN.US,D,19971029,000000,2.15416,2.19283,2.15416,2.16171,7427037.2330189,0
+WEN.US,D,19971030,000000,2.15416,2.16957,2.1306,2.13836,4997251.6385648,0
+WEN.US,D,19971031,000000,2.14631,2.16957,2.13836,2.15416,3493601.799846,0
+WEN.US,D,19971103,000000,2.18517,2.21648,2.15416,2.19283,5390588.2532822,0
+WEN.US,D,19971104,000000,2.19283,2.25564,2.19283,2.21648,5846510.5030762,0
+WEN.US,D,19971105,000000,2.22374,2.25564,2.19283,2.19283,3422086.4222288,0
+WEN.US,D,19971106,000000,2.19283,2.25564,2.16171,2.17752,5431715.6069915,0
+WEN.US,D,19971107,000000,2.14631,2.17752,2.11539,2.15416,5613191.9402196,0
+WEN.US,D,19971110,000000,2.16171,2.18517,2.13836,2.13836,3532936.8877941,0
+WEN.US,D,19971111,000000,2.16171,2.16171,2.13836,2.15416,3277264.4201455,0
+WEN.US,D,19971112,000000,2.1306,2.16171,2.11539,2.12285,2460183.8074795,0
+WEN.US,D,19971113,000000,2.10715,2.14631,2.10715,2.11539,4643235.8470311,0
+WEN.US,D,19971114,000000,2.12285,2.13836,2.08438,2.09979,5962728.5957185,0
+WEN.US,D,19971117,000000,2.09164,2.10715,2.09164,2.09164,6452618.3063837,0
+WEN.US,D,19971118,000000,2.09979,2.10715,2.06858,2.07624,6000273.4557294,0
+WEN.US,D,19971119,000000,2.08438,2.09164,2.06102,2.07624,8852908.4436191,0
+WEN.US,D,19971120,000000,2.07624,2.07624,2.05278,2.06102,4184637.9349927,0
+WEN.US,D,19971121,000000,2.06858,2.11539,2.05278,2.11539,8068011.1773572,0
+WEN.US,D,19971124,000000,2.10715,2.11539,2.08438,2.10715,2984045.0546626,0
+WEN.US,D,19971125,000000,2.16171,2.16171,2.12285,2.14631,3204854.4380155,0
+WEN.US,D,19971126,000000,2.14631,2.15416,2.1306,2.13836,2338607.2579657,0
+WEN.US,D,19971128,000000,2.13836,2.18517,2.13836,2.16171,1150529.6706099,0
+WEN.US,D,19971201,000000,2.18517,2.25564,2.17752,2.25564,4339293.4543351,0
+WEN.US,D,19971202,000000,2.20098,2.20098,2.15416,2.16171,2807939.4052467,0
+WEN.US,D,19971203,000000,2.16957,2.22374,2.16171,2.22374,2849953.2121747,0
+WEN.US,D,19971204,000000,2.26251,2.32542,2.24739,2.30982,7656786.5480298,0
+WEN.US,D,19971205,000000,2.30982,2.41081,2.28626,2.40266,9609197.7247929,0
+WEN.US,D,19971208,000000,2.40266,2.45723,2.29412,2.44938,7638904.6468903,0
+WEN.US,D,19971209,000000,2.43397,2.43397,2.35624,2.35624,5660565.2229308,0
+WEN.US,D,19971210,000000,2.34073,2.39501,2.34073,2.3796,5196601.7216386,0
+WEN.US,D,19971211,000000,2.39501,2.40266,2.30982,2.31718,5064297.0503529,0
+WEN.US,D,19971212,000000,2.35624,2.40266,2.35624,2.40266,5111677.4654462,0
+WEN.US,D,19971215,000000,2.40266,2.40266,2.36399,2.3796,4038030.7995306,0
+WEN.US,D,19971216,000000,2.3796,2.38735,2.36399,2.3796,2333243.7065356,0
+WEN.US,D,19971217,000000,2.38735,2.38735,2.36399,2.37174,3123504.5242276,0
+WEN.US,D,19971218,000000,2.36399,2.3796,2.34829,2.37174,3328216.120908,0
+WEN.US,D,19971219,000000,2.36399,2.40266,2.32542,2.40266,3980808.7158842,0
+WEN.US,D,19971222,000000,2.43397,2.45723,2.41081,2.44191,3573170.6559021,0
+WEN.US,D,19971223,000000,2.44191,2.45723,2.3796,2.39501,2526340.7282251,0
+WEN.US,D,19971224,000000,2.41081,2.41081,2.34073,2.34829,1173771.0475325,0
+WEN.US,D,19971226,000000,2.34829,2.36399,2.34829,2.35624,472904.45186189,0
+WEN.US,D,19971229,000000,2.3796,2.38735,2.34073,2.3796,2380623.1027172,0
+WEN.US,D,19971230,000000,2.41081,2.41837,2.39501,2.40266,1227411.6563923,0
+WEN.US,D,19971231,000000,2.40266,2.48834,2.40266,2.47273,2657751.8139097,0
+WEN.US,D,19980102,000000,2.44938,2.44938,2.37174,2.41837,2427108.9132978,0
+WEN.US,D,19980105,000000,2.40266,2.40266,2.35624,2.3796,2644337.8407758,0
+WEN.US,D,19980106,000000,2.37174,2.47273,2.37174,2.43397,2148189.9741678,0
+WEN.US,D,19980107,000000,2.41837,2.41837,2.35624,2.36399,1863017.9736536,0
+WEN.US,D,19980108,000000,2.36399,2.39501,2.31718,2.32542,3936112.1143293,0
+WEN.US,D,19980109,000000,2.32542,2.32542,2.25564,2.28626,7029225.5579137,0
+WEN.US,D,19980112,000000,2.13836,2.39501,2.13836,2.3796,3621440.5809496,0
+WEN.US,D,19980113,000000,2.3796,2.39501,2.32542,2.3796,2954542.4650617,0
+WEN.US,D,19980114,000000,2.3796,2.3796,2.34073,2.35624,1605552.2213322,0
+WEN.US,D,19980115,000000,2.35624,2.38735,2.34073,2.36399,2319829.7334016,0
+WEN.US,D,19980116,000000,2.36399,2.40266,2.34073,2.36399,5256499.4675296,0
+WEN.US,D,19980120,000000,2.34829,2.37174,2.34829,2.36399,1877318.4000064,0
+WEN.US,D,19980121,000000,2.36399,2.3796,2.35624,2.3796,4016571.4992515,0
+WEN.US,D,19980122,000000,2.36399,2.36399,2.32542,2.35624,1043251.5096255,0
+WEN.US,D,19980123,000000,2.34829,2.35624,2.25564,2.28626,4541330.4076827,0
+WEN.US,D,19980126,000000,2.28626,2.30177,2.25564,2.29412,1932744.1422449,0
+WEN.US,D,19980127,000000,2.29412,2.32542,2.27085,2.29412,1611812.4150988,0
+WEN.US,D,19980128,000000,2.28626,2.32542,2.25564,2.28626,2843694.03732,0
+WEN.US,D,19980129,000000,2.28626,2.30982,2.25564,2.29412,3130657.2846834,0
+WEN.US,D,19980130,000000,2.25564,2.30982,2.25564,2.29412,2011412.2803178,0
+WEN.US,D,19980202,000000,2.29412,2.40266,2.29412,2.39501,3764471.3361838,0
+WEN.US,D,19980203,000000,2.36399,2.36399,2.28626,2.34073,3000138.7656882,0
+WEN.US,D,19980204,000000,2.32542,2.34073,2.30177,2.31718,3658094.9120945,0
+WEN.US,D,19980205,000000,2.36399,2.39501,2.20098,2.26251,21792118.630728,0
+WEN.US,D,19980206,000000,2.26251,2.27831,2.21648,2.21648,9156860.0065209,0
+WEN.US,D,19980209,000000,2.22374,2.22374,2.17752,2.17752,6531288.4822801,0
+WEN.US,D,19980210,000000,2.20098,2.20098,2.13836,2.16957,10656923.275895,0
+WEN.US,D,19980211,000000,2.16957,2.16957,2.14631,2.15416,5502334.3422721,0
+WEN.US,D,19980212,000000,2.14631,2.14631,2.11539,2.13836,9364249.3032693,0
+WEN.US,D,19980213,000000,2.13836,2.18517,2.13836,2.18517,10310063.301551,0
+WEN.US,D,19980217,000000,2.18517,2.21648,2.13836,2.14631,8490856.495146,0
+WEN.US,D,19980218,000000,2.17752,2.18517,2.14631,2.18517,5234147.6005611,0
+WEN.US,D,19980219,000000,2.16957,2.19283,2.15416,2.19283,4353595.9185115,0
+WEN.US,D,19980220,000000,2.18517,2.19283,2.16957,2.19283,3724247.7571931,0
+WEN.US,D,19980223,000000,2.19283,2.20098,2.16957,2.17752,3894989.855179,0
+WEN.US,D,19980224,000000,2.16957,2.17752,2.16171,2.17752,3490026.4385297,0
+WEN.US,D,19980225,000000,2.18517,2.20834,2.14631,2.15416,4174802.3799101,0
+WEN.US,D,19980226,000000,2.15416,2.16957,2.15416,2.16957,5743710.4592148,0
+WEN.US,D,19980227,000000,2.20098,2.23973,2.18517,2.23973,7860609.6536679,0
+WEN.US,D,19980302,000000,2.23199,2.23973,2.15416,2.16171,11621510.723095,0
+WEN.US,D,19980303,000000,2.16957,2.25564,2.16171,2.19283,6387359.0468861,0
+WEN.US,D,19980304,000000,2.18517,2.19283,2.16957,2.16957,4242747.4907697,0
+WEN.US,D,19980305,000000,2.16171,2.16171,2.1306,2.14631,7277750.3596653,0
+WEN.US,D,19980306,000000,2.13836,2.16957,2.13836,2.16957,3211109.5372232,0
+WEN.US,D,19980309,000000,2.16957,2.17752,2.10715,2.1306,7697905.7504449,0
+WEN.US,D,19980310,000000,2.13836,2.20834,2.13836,2.20098,7231257.4167026,0
+WEN.US,D,19980311,000000,2.21648,2.24739,2.19283,2.22374,6603701.5211453,0
+WEN.US,D,19980312,000000,2.20098,2.25564,2.20098,2.24739,5114360.2600731,0
+WEN.US,D,19980313,000000,2.25564,2.25564,2.16957,2.20834,10784761.038087,0
+WEN.US,D,19980316,000000,2.21648,2.22374,2.16957,2.21648,4654860.6111395,0
+WEN.US,D,19980317,000000,2.21648,2.21648,2.17752,2.19283,5217162.3417579,0
+WEN.US,D,19980318,000000,2.17752,2.20834,2.17752,2.19283,4589602.3705536,0
+WEN.US,D,19980319,000000,2.19283,2.19283,2.16957,2.18517,3186076.9134514,0
+WEN.US,D,19980320,000000,2.20834,2.20834,2.17752,2.20834,3512377.2865865,0
+WEN.US,D,19980323,000000,2.17752,2.19283,2.16957,2.16957,3070762.5955276,0
+WEN.US,D,19980324,000000,2.16957,2.20834,2.16171,2.20098,4731744.6347454,0
+WEN.US,D,19980325,000000,2.20834,2.23973,2.16957,2.19283,5712416.6227648,0
+WEN.US,D,19980326,000000,2.20834,2.25564,2.20098,2.21648,7698799.3360461,0
+WEN.US,D,19980327,000000,2.23973,2.28626,2.23199,2.26251,7161535.3237582,0
+WEN.US,D,19980330,000000,2.23973,2.25564,2.22374,2.25564,4791639.3239011,0
+WEN.US,D,19980331,000000,2.27831,2.30177,2.27085,2.30177,4881926.1126118,0
+WEN.US,D,19980401,000000,2.30982,2.32542,2.27831,2.30982,11305047.942865,0
+WEN.US,D,19980402,000000,2.31718,2.3796,2.29412,2.37174,8585613.2496857,0
+WEN.US,D,19980403,000000,2.38735,2.40266,2.36399,2.40266,6538441.2427359,0
+WEN.US,D,19980406,000000,2.40266,2.40266,2.36399,2.37174,5225208.6878149,0
+WEN.US,D,19980407,000000,2.37174,2.38735,2.30177,2.30982,4716545.5282327,0
+WEN.US,D,19980408,000000,2.30982,2.32542,2.29412,2.31718,3263853.5037467,0
+WEN.US,D,19980409,000000,2.31718,2.34073,2.30982,2.32542,2317145.9198631,0
+WEN.US,D,19980413,000000,2.31718,2.32542,2.25564,2.25564,4596757.1688329,0
+WEN.US,D,19980414,000000,2.25564,2.29412,2.25564,2.27831,5389693.6487694,0
+WEN.US,D,19980415,000000,2.28626,2.28626,2.27085,2.27085,1952412.1956749,0
+WEN.US,D,19980416,000000,2.27085,2.27831,2.25564,2.25564,3975448.2211892,0
+WEN.US,D,19980417,000000,2.27085,2.32542,2.22374,2.30177,6766401.3487211,0
+WEN.US,D,19980420,000000,2.28626,2.33299,2.27085,2.33299,5727614.7103658,0
+WEN.US,D,19980421,000000,2.35624,2.36399,2.32542,2.35624,5503228.946785,0
+WEN.US,D,19980422,000000,2.36399,2.39501,2.34829,2.39501,10081208.591054,0
+WEN.US,D,19980423,000000,2.3796,2.38735,2.32542,2.34073,5784827.6238065,0
+WEN.US,D,19980424,000000,2.33299,2.34073,2.29412,2.31718,2715855.2562163,0
+WEN.US,D,19980427,000000,2.28626,2.29412,2.25564,2.27831,3685805.2359343,0
+WEN.US,D,19980428,000000,2.27831,2.27831,2.24739,2.25564,2030184.7103233,0
+WEN.US,D,19980429,000000,2.28626,2.41081,2.26251,2.40266,7855247.1211494,0
+WEN.US,D,19980430,000000,2.43397,2.55861,2.4266,2.48079,13956539.563008,0
+WEN.US,D,19980501,000000,2.48079,2.5118,2.47273,2.48834,4119378.6754951,0
+WEN.US,D,19980504,000000,2.47273,2.48834,2.4266,2.44191,4615526.542103,0
+WEN.US,D,19980505,000000,2.46517,2.51956,2.46517,2.48079,5351258.2598927,0
+WEN.US,D,19980506,000000,2.50414,2.54282,2.44938,2.44938,6389149.2748235,0
+WEN.US,D,19980507,000000,2.47273,2.47273,2.40266,2.40266,3844934.7967528,0
+WEN.US,D,19980508,000000,2.41081,2.44191,2.41081,2.44191,3824374.1766334,0
+WEN.US,D,19980511,000000,2.44191,2.47273,2.40266,2.41837,6207671.9226835,0
+WEN.US,D,19980512,000000,2.40266,2.44938,2.40266,2.44191,4832757.5074045,0
+WEN.US,D,19980513,000000,2.43397,2.44191,2.41837,2.4266,3402419.3877107,0
+WEN.US,D,19980514,000000,2.40266,2.45723,2.40266,2.43397,4677211.4591962,0
+WEN.US,D,19980515,000000,2.44191,2.46517,2.43397,2.44938,2447668.5145053,0
+WEN.US,D,19980518,000000,2.44938,2.48834,2.40266,2.48079,3767152.092987,0
+WEN.US,D,19980519,000000,2.48079,2.51956,2.47273,2.51956,4483218.814082,0
+WEN.US,D,19980520,000000,2.51956,2.53486,2.48079,2.5274,2899119.7795585,0
+WEN.US,D,19980521,000000,2.5274,2.54282,2.50414,2.51956,2987619.397067,0
+WEN.US,D,19980522,000000,2.51956,2.55057,2.51956,2.51956,2647917.2777389,0
+WEN.US,D,19980526,000000,2.50414,2.5118,2.44191,2.44938,3757321.6324631,0
+WEN.US,D,19980527,000000,2.44191,2.47273,2.4266,2.46517,4071103.6558888,0
+WEN.US,D,19980528,000000,2.45723,2.49619,2.44938,2.49619,3712624.0119966,0
+WEN.US,D,19980529,000000,2.5274,2.56608,2.51956,2.55861,7057833.5430017,0
+WEN.US,D,19980601,000000,2.54282,2.58982,2.51956,2.58982,5345002.1417733,0
+WEN.US,D,19980602,000000,2.59748,2.60494,2.55057,2.55861,6157612.7886103,0
+WEN.US,D,19980603,000000,2.55057,2.55861,2.50414,2.5118,2953649.8983725,0
+WEN.US,D,19980604,000000,2.48834,2.5274,2.48079,2.5274,2577295.485723,0
+WEN.US,D,19980605,000000,2.5274,2.53486,2.50414,2.5274,1617178.0043523,0
+WEN.US,D,19980608,000000,2.51956,2.55861,2.50414,2.55057,2164279.6095463,0
+WEN.US,D,19980609,000000,2.53486,2.55057,2.51956,2.5274,2419955.1339302,0
+WEN.US,D,19980610,000000,2.51956,2.56608,2.51956,2.51956,4278503.1417547,0
+WEN.US,D,19980611,000000,2.50414,2.53486,2.47273,2.49619,5183196.9187104,0
+WEN.US,D,19980612,000000,2.47273,2.55057,2.47273,2.55057,3929854.9772981,0
+WEN.US,D,19980615,000000,2.54282,2.55057,2.51956,2.51956,3336268.5804354,0
+WEN.US,D,19980616,000000,2.51956,2.56608,2.51956,2.55861,3127080.9044555,0
+WEN.US,D,19980617,000000,2.56608,2.58158,2.55861,2.56608,2433365.0314172,0
+WEN.US,D,19980618,000000,2.56608,2.56608,2.5274,2.55057,2411018.2590074,0
+WEN.US,D,19980619,000000,2.53486,2.53486,2.44191,2.45723,6651079.898415,0
+WEN.US,D,19980622,000000,2.44938,2.5118,2.44191,2.45723,7097166.5931264,0
+WEN.US,D,19980623,000000,2.47273,2.51956,2.47273,2.47273,3746595.5485147,0
+WEN.US,D,19980624,000000,2.49619,2.57432,2.49619,2.53486,6531288.4822801,0
+WEN.US,D,19980625,000000,2.5118,2.51956,2.48079,2.50414,3206640.5903059,0
+WEN.US,D,19980626,000000,2.50414,2.51956,2.49619,2.50414,2925939.5745325,0
+WEN.US,D,19980629,000000,2.48834,2.51956,2.48834,2.50414,4047863.2978779,0
+WEN.US,D,19980630,000000,2.48834,2.50414,2.43397,2.43397,4668272.54645,0
+WEN.US,D,19980701,000000,2.44191,2.44191,2.3796,2.41837,5038373.8977152,0
+WEN.US,D,19980702,000000,2.40266,2.40266,2.34073,2.37174,2950975.2550397,0
+WEN.US,D,19980706,000000,2.3796,2.3796,2.33299,2.33299,3029636.2607303,0
+WEN.US,D,19980707,000000,2.34829,2.35624,2.31718,2.33299,5341422.7048102,0
+WEN.US,D,19980708,000000,2.35624,2.3796,2.31718,2.32542,6445468.6026631,0
+WEN.US,D,19980709,000000,2.32542,2.32542,2.24739,2.27085,7190140.2521109,0
+WEN.US,D,19980710,000000,2.25564,2.27085,2.24739,2.25564,6457981.8578138,0
+WEN.US,D,19980713,000000,2.27831,2.28626,2.25564,2.27085,5114360.2600731,0
+WEN.US,D,19980714,000000,2.27085,2.28626,2.27085,2.27831,3667927.4104418,0
+WEN.US,D,19980715,000000,2.28626,2.30177,2.27831,2.28626,3700108.7190224,0
+WEN.US,D,19980716,000000,2.30177,2.30982,2.28626,2.30177,2077567.16324,0
+WEN.US,D,19980717,000000,2.32542,2.3796,2.31718,2.34829,4544905.7689988,0
+WEN.US,D,19980720,000000,2.34073,2.48079,2.32542,2.47273,9143447.0522986,0
+WEN.US,D,19980721,000000,2.43397,2.47273,2.39501,2.39501,2908952.2779059,0
+WEN.US,D,19980722,000000,2.38735,2.41081,2.34073,2.36399,2788271.3518167,0
+WEN.US,D,19980723,000000,2.37174,2.40266,2.34073,2.37174,1649357.2751094,0
+WEN.US,D,19980724,000000,2.3796,2.38735,2.32542,2.34073,2813304.9945003,0
+WEN.US,D,19980727,000000,2.32542,2.35624,2.31718,2.35624,1373125.2062532,0
+WEN.US,D,19980728,000000,2.36399,2.38735,2.28626,2.30982,6950557.4198408,0
+WEN.US,D,19980729,000000,2.30982,2.31718,2.26251,2.28626,4211454.6732314,0
+WEN.US,D,19980730,000000,2.28626,2.34073,2.28626,2.31718,3645578.6002085,0
+WEN.US,D,19980731,000000,2.35624,2.36399,2.30177,2.30982,6188901.5305016,0
+WEN.US,D,19980803,000000,2.27831,2.30177,2.23973,2.27085,3437285.5287415,0
+WEN.US,D,19980804,000000,2.27831,2.27831,2.16171,2.16957,5960046.8200035,0
+WEN.US,D,19980805,000000,2.15416,2.16171,2.06102,2.09164,5835786.4569512,0
+WEN.US,D,19980806,000000,2.09979,2.13836,2.08438,2.09979,3043047.177129,0
+WEN.US,D,19980807,000000,2.09979,2.23199,2.09979,2.20834,5416514.4626552,0
+WEN.US,D,19980810,000000,2.20834,2.29412,2.17752,2.25564,3728714.6662869,0
+WEN.US,D,19980811,000000,2.20834,2.22374,2.16957,2.22374,2635396.8902061,0
+WEN.US,D,19980812,000000,2.22374,2.27831,2.22374,2.24739,3597305.6184258,0
+WEN.US,D,19980813,000000,2.24739,2.25564,2.18517,2.20098,1348094.6203049,0
+WEN.US,D,19980814,000000,2.20098,2.21648,2.09164,2.10715,3035001.8499839,0
+WEN.US,D,19980817,000000,2.10715,2.16957,2.08438,2.14631,2168750.594287,0
+WEN.US,D,19980818,000000,2.16957,2.23199,2.16957,2.22374,2538852.9644641,0
+WEN.US,D,19980819,000000,2.22374,2.29412,2.22374,2.29412,3414040.0761719,0
+WEN.US,D,19980820,000000,2.30982,2.33299,2.27831,2.28626,2996562.3854603,0
+WEN.US,D,19980821,000000,2.28626,2.28626,2.17752,2.23199,2247421.7890952,0
+WEN.US,D,19980824,000000,2.26251,2.32542,2.24739,2.32542,2739100.708786,0
+WEN.US,D,19980825,000000,2.34829,2.34829,2.28626,2.29412,2607686.5663661,0
+WEN.US,D,19980826,000000,2.28626,2.28626,2.23199,2.24739,4191783.5630662,0
+WEN.US,D,19980827,000000,2.22374,2.27085,2.21648,2.21648,4025507.3552624,0
+WEN.US,D,19980828,000000,2.24739,2.24739,2.11539,2.16171,3503435.317105,0
+WEN.US,D,19980831,000000,2.18517,2.18517,2.08438,2.08438,4822034.4801913,0
+WEN.US,D,19980901,000000,2.09164,2.19283,2.04572,2.16957,6339983.7263514,0
+WEN.US,D,19980902,000000,2.17752,2.29412,2.16957,2.21648,5059829.1223473,0
+WEN.US,D,19980903,000000,2.16957,2.20834,2.1306,2.17752,3402419.3877107,0
+WEN.US,D,19980904,000000,2.17752,2.17752,2.11539,2.16171,2723009.0355838,0
+WEN.US,D,19980908,000000,2.18517,2.23199,2.16957,2.20834,3219154.8643683,0
+WEN.US,D,19980909,000000,2.21648,2.21648,2.13836,2.15416,2954542.4650617,0
+WEN.US,D,19980910,000000,2.1306,2.13836,2.07624,2.09979,3944160.4982098,0
+WEN.US,D,19980911,000000,2.09979,2.26251,2.09164,2.25564,4337504.2453094,0
+WEN.US,D,19980914,000000,2.25564,2.27831,2.22374,2.24739,4493055.3880764,0
+WEN.US,D,19980915,000000,2.23199,2.26251,2.21648,2.26251,3616078.0484311,0
+WEN.US,D,19980916,000000,2.27831,2.28626,2.19283,2.21648,4166757.0527649,0
+WEN.US,D,19980917,000000,2.21648,2.21648,2.11539,2.1306,3343416.2463324,0
+WEN.US,D,19980918,000000,2.13836,2.20834,2.13836,2.20834,3808277.4088726,0
+WEN.US,D,19980921,000000,2.20098,2.21648,2.13836,2.19283,2489685.3781685,0
+WEN.US,D,19980922,000000,2.20834,2.24739,2.20834,2.23199,4275817.2903927,0
+WEN.US,D,19980923,000000,2.23973,2.31718,2.22374,2.30177,3275478.267855,0
+WEN.US,D,19980924,000000,2.28626,2.36399,2.28626,2.33299,5039259.3320223,0
+WEN.US,D,19980925,000000,2.29412,2.3796,2.28626,2.32542,3675078.1330741,0
+WEN.US,D,19980928,000000,2.34829,2.37174,2.33299,2.36399,4309790.8647343,0
+WEN.US,D,19980929,000000,2.36399,2.36399,2.30982,2.34073,4461769.7029203,0
+WEN.US,D,19980930,000000,2.31718,2.36399,2.30177,2.30177,3892315.2118461,0
+WEN.US,D,19981001,000000,2.28626,2.34073,2.27831,2.30982,4788955.5103626,0
+WEN.US,D,19981002,000000,2.32542,2.40266,2.29412,2.39501,4620891.1124448,0
+WEN.US,D,19981005,000000,2.36399,2.3796,2.28626,2.36399,3207532.1380836,0
+WEN.US,D,19981006,000000,2.38735,2.40266,2.34829,2.36399,3064501.3828494,0
+WEN.US,D,19981007,000000,2.34829,2.4266,2.34829,2.41837,2502201.6900545,0
+WEN.US,D,19981008,000000,2.38735,2.38735,2.26251,2.30982,4709390.7299534,0
+WEN.US,D,19981009,000000,2.31718,2.34829,2.28626,2.34829,4562784.6134031,0
+WEN.US,D,19981012,000000,2.28626,2.4266,2.28626,2.41081,1728930.2068126,0
+WEN.US,D,19981013,000000,2.41081,2.41081,2.36399,2.37174,3422985.1023886,0
+WEN.US,D,19981014,000000,2.3796,2.38735,2.34829,2.35624,2665794.0843198,0
+WEN.US,D,19981015,000000,2.35624,2.38735,2.34073,2.38735,2776645.5687967,0
+WEN.US,D,19981016,000000,2.40266,2.44191,2.33299,2.33299,5488036.9726545,0
+WEN.US,D,19981019,000000,2.37174,2.40266,2.36399,2.37174,11818183.1061,0
+WEN.US,D,19981020,000000,2.40266,2.40266,2.37174,2.3796,6019046.9046464,0
+WEN.US,D,19981021,000000,2.3796,2.39501,2.30982,2.36399,4586917.5381034,0
+WEN.US,D,19981022,000000,2.37174,2.39501,2.34829,2.3796,1019118.5849254,0
+WEN.US,D,19981023,000000,2.34073,2.4266,2.34073,2.40266,11835167.345992,0
+WEN.US,D,19981026,000000,2.40266,2.48834,2.39501,2.48079,8970914.7263754,0
+WEN.US,D,19981027,000000,2.48834,2.48834,2.44191,2.47273,6443680.412549,0
+WEN.US,D,19981028,000000,2.48834,2.5274,2.45723,2.48079,7753331.4926834,0
+WEN.US,D,19981029,000000,2.48834,2.55057,2.36399,2.54282,7806972.1015432,0
+WEN.US,D,19981030,000000,1.97525,2.20098,1.94413,2.17752,75437901.524366,0
+WEN.US,D,19981102,000000,2.19283,2.25564,2.19283,2.23199,38223142.427569,0
+WEN.US,D,19981103,000000,2.23199,2.23199,2.13836,2.13836,12907919.407394,0
+WEN.US,D,19981104,000000,2.16957,2.19283,2.13836,2.13836,8135054.5513219,0
+WEN.US,D,19981105,000000,2.14631,2.18517,2.1306,2.17752,4557420.0430612,0
+WEN.US,D,19981106,000000,2.17752,2.20834,2.16171,2.18517,7610302.7752728,0
+WEN.US,D,19981109,000000,2.18517,2.19283,2.16957,2.18517,2693508.4838065,0
+WEN.US,D,19981110,000000,2.20098,2.23199,2.18517,2.23199,3532045.3400165,0
+WEN.US,D,19981111,000000,2.23199,2.23973,2.12285,2.12285,6595657.2129117,0
+WEN.US,D,19981112,000000,2.12285,2.12285,1.95179,2.09164,21883304.099599,0
+WEN.US,D,19981113,000000,2.09164,2.12285,2.02167,2.02167,9071931.6746816,0
+WEN.US,D,19981116,000000,2.04572,2.08438,2.04572,2.06858,8293287.4698039,0
+WEN.US,D,19981117,000000,2.06858,2.07624,2.04572,2.05278,5145646.9641409,0
+WEN.US,D,19981118,000000,2.03707,2.09164,2.02981,2.09164,8929790.4294016,0
+WEN.US,D,19981119,000000,2.09979,2.10715,2.06102,2.07624,6058386.0682416,0
+WEN.US,D,19981120,000000,2.09164,2.09164,2.07624,2.09164,6810207.42141,0
+WEN.US,D,19981123,000000,2.09164,2.12285,2.09164,2.11539,2843694.03732,0
+WEN.US,D,19981124,000000,2.1306,2.13836,2.09979,2.09979,6320312.6161862,0
+WEN.US,D,19981125,000000,2.10715,2.12285,2.08438,2.10715,4275817.2903927,0
+WEN.US,D,19981127,000000,2.10715,2.16957,2.10715,2.13836,1547450.8168491,0
+WEN.US,D,19981130,000000,2.11539,2.13836,2.07624,2.08438,5287787.1905092,0
+WEN.US,D,19981201,000000,2.08438,2.1306,2.07624,2.09164,5173363.4014512,0
+WEN.US,D,19981202,000000,2.09164,2.10715,2.07624,2.09164,2383302.8406088,0
+WEN.US,D,19981203,000000,2.07624,2.10715,2.07624,2.08438,9577912.0396369,0
+WEN.US,D,19981204,000000,2.08438,2.09164,2.07624,2.07624,3540984.2527627,0
+WEN.US,D,19981207,000000,2.07624,2.08438,1.9986,2.00616,5457636.7218057,0
+WEN.US,D,19981208,000000,2.00616,2.04572,2.00616,2.00616,3659882.0832967,0
+WEN.US,D,19981209,000000,2.00616,2.03707,1.99076,2.00616,3722455.4914323,0
+WEN.US,D,19981210,000000,2.00616,2.00616,1.92087,1.92833,37488307.352115,0
+WEN.US,D,19981211,000000,1.92833,1.95179,1.88977,1.95179,13213657.122586,0
+WEN.US,D,19981214,000000,1.99076,1.99076,1.92833,1.94413,6138836.2829579,0
+WEN.US,D,19981215,000000,2.05278,2.06858,2.00616,2.06858,12129278.259252,0
+WEN.US,D,19981216,000000,2.06858,2.06858,2.01421,2.01421,6577774.2928604,0
+WEN.US,D,19981217,000000,2.03707,2.05278,2.01421,2.01421,2631824.5856251,0
+WEN.US,D,19981218,000000,2.01421,2.06858,2.01421,2.06102,9675354.6455387,0
+WEN.US,D,19981221,000000,2.05278,2.16171,2.05278,2.1306,5694539.8161841,0
+WEN.US,D,19981222,000000,2.10715,2.16171,2.09979,2.1306,3289779.7131196,0
+WEN.US,D,19981223,000000,2.13836,2.20834,2.13836,2.20834,5331590.2064629,0
+WEN.US,D,19981224,000000,2.20834,2.23199,2.20098,2.20834,2682780.3620346,0
+WEN.US,D,19981228,000000,2.19283,2.20098,2.09979,2.1306,3924493.4636915,0
+WEN.US,D,19981229,000000,2.18517,2.35624,1.97525,2.28626,12028261.310946,0
+WEN.US,D,19981230,000000,2.28626,2.30982,2.1306,2.25564,3914663.0031676,0
+WEN.US,D,19981231,000000,2.27085,2.29412,2.24739,2.27085,2986725.8114659,0
+WEN.US,D,19990104,000000,2.27085,2.28626,2.18517,2.21648,5627491.3476607,0
+WEN.US,D,19990105,000000,2.21648,2.30177,2.21648,2.28626,4737107.1672637,0
+WEN.US,D,19990106,000000,2.28626,2.41081,2.28626,2.41081,8033147.0741498,0
+WEN.US,D,19990107,000000,2.37174,2.41081,2.34829,2.40266,6525030.3263371,0
+WEN.US,D,19990108,000000,2.40266,2.41837,2.37174,2.38735,3559755.6638563,0
+WEN.US,D,19990111,000000,2.37174,2.3796,2.32542,2.37174,4621786.7358694,0
+WEN.US,D,19990112,000000,2.32542,2.32542,2.27085,2.28626,3692062.3729655,0
+WEN.US,D,19990113,000000,2.28626,2.44938,2.26251,2.41081,7503916.162066,0
+WEN.US,D,19990114,000000,2.41081,2.4266,2.28626,2.32542,4073786.4505156,0
+WEN.US,D,19990115,000000,2.34829,2.39501,2.33299,2.38735,3516844.1956802,0
+WEN.US,D,19990119,000000,2.36399,2.41837,2.34829,2.3796,3351464.6302128,0
+WEN.US,D,19990120,000000,2.3796,2.40266,2.35624,2.37174,1995325.7016745,0
+WEN.US,D,19990121,000000,2.31718,2.35624,2.30982,2.34829,2556733.8466919,0
+WEN.US,D,19990122,000000,2.34829,2.34829,2.30177,2.34829,2647917.2777389,0
+WEN.US,D,19990125,000000,2.38735,2.41081,2.36399,2.39501,3967403.9129559,0
+WEN.US,D,19990126,000000,2.39501,2.41837,2.37174,2.41081,2989410.6439163,0
+WEN.US,D,19990127,000000,2.41081,2.48834,2.41081,2.48079,5086643.8227627,0
+WEN.US,D,19990128,000000,2.48079,2.49619,2.41081,2.43397,4752304.2359529,0
+WEN.US,D,19990129,000000,2.43397,2.48079,2.38735,2.48079,2183056.1151987,0
+WEN.US,D,19990201,000000,2.45723,2.45723,2.39501,2.39501,2937560.2629939,0
+WEN.US,D,19990202,000000,2.43397,2.44938,2.39501,2.43397,4664695.1473103,0
+WEN.US,D,19990203,000000,2.43397,2.46517,2.41081,2.46517,3692062.3729655,0
+WEN.US,D,19990204,000000,2.45723,2.46517,2.37174,2.41837,5842044.6128942,0
+WEN.US,D,19990205,000000,2.40266,2.41081,2.34829,2.34829,7188349.0052617,0
+WEN.US,D,19990208,000000,2.37174,2.41081,2.37174,2.41081,2294801.1852768,0
+WEN.US,D,19990209,000000,2.39501,2.41081,2.30982,2.32542,3903040.2768829,0
+WEN.US,D,19990210,000000,2.32542,2.4266,2.32542,2.41081,3774309.9480015,0
+WEN.US,D,19990211,000000,2.41081,2.44938,2.38735,2.40266,4112226.933951,0
+WEN.US,D,19990212,000000,2.39501,2.44938,2.32542,2.41081,10622953.7772,0
+WEN.US,D,19990216,000000,2.4266,2.44938,2.36399,2.40266,5893885.8236108,0
+WEN.US,D,19990217,000000,2.37174,2.39501,2.32542,2.34073,6573308.4026785,0
+WEN.US,D,19990218,000000,2.34829,2.45723,2.34829,2.41081,5476412.2085462,0
+WEN.US,D,19990219,000000,2.44938,2.55057,2.44191,2.50414,10916175.180506,0
+WEN.US,D,19990222,000000,2.48834,2.55861,2.48834,2.50414,5011552.0649177,0
+WEN.US,D,19990223,000000,2.48079,2.48834,2.40266,2.40266,4474278.8824241,0
+WEN.US,D,19990224,000000,2.50414,2.58158,2.48834,2.54282,11776166.242437,0
+WEN.US,D,19990225,000000,2.48834,2.53486,2.44191,2.50414,4667373.8662901,0
+WEN.US,D,19990226,000000,2.50414,2.5274,2.48079,2.49619,2370785.5098111,0
+WEN.US,D,19990301,000000,2.45723,2.54282,2.43397,2.54282,3166412.9356685,0
+WEN.US,D,19990302,000000,2.54282,2.63625,2.54282,2.57432,9633335.7440519,0
+WEN.US,D,19990303,000000,2.60494,2.69071,2.55861,2.64391,11044009.885963,0
+WEN.US,D,19990304,000000,2.65951,2.76835,2.65951,2.76835,18811650.975205,0
+WEN.US,D,19990305,000000,2.81526,2.88524,2.76835,2.85393,11663525.548934,0
+WEN.US,D,19990308,000000,2.85393,2.85393,2.71387,2.81526,13910949.375853,0
+WEN.US,D,19990309,000000,2.81526,2.81526,2.76835,2.78405,10677483.896014,0
+WEN.US,D,19990310,000000,2.78405,2.81526,2.75274,2.76835,6268462.2352639,0
+WEN.US,D,19990311,000000,2.77619,2.83852,2.76835,2.83086,9245354.5294706,0
+WEN.US,D,19990312,000000,2.81526,2.85393,2.80711,2.83086,7659466.2859214,0
+WEN.US,D,19990315,000000,2.80711,2.83086,2.7916,2.81526,4137254.4631641,0
+WEN.US,D,19990316,000000,2.80711,2.85393,2.7916,2.84618,7506605.0701634,0
+WEN.US,D,19990317,000000,2.92381,3.13354,2.92381,3.0561,22945331.095965,0
+WEN.US,D,19990318,000000,3.06416,3.08712,2.99427,3.03265,10336888.191085,0
+WEN.US,D,19990319,000000,3.02509,3.0407,2.97828,3.01723,9436664.379958,0
+WEN.US,D,19990322,000000,3.02509,3.02509,2.97053,3.00163,8051920.5230668,0
+WEN.US,D,19990323,000000,3.0092,3.0092,2.87699,2.89269,6478546.5535801,0
+WEN.US,D,19990324,000000,2.90849,3.02509,2.89269,3.01723,5915348.1806252,0
+WEN.US,D,19990325,000000,3.00163,3.0561,2.97828,3.02509,2746251.4314183,0
+WEN.US,D,19990326,000000,3.00163,3.00163,2.96277,2.97828,4382200.8468642,0
+WEN.US,D,19990329,000000,2.97053,3.04855,2.94707,3.03265,4644131.4704558,0
+WEN.US,D,19990330,000000,3.02509,3.06416,2.99427,3.0561,3802023.3285767,0
+WEN.US,D,19990331,000000,3.0561,3.09477,2.92381,2.97053,4933775.4746225,0
+WEN.US,D,19990401,000000,2.97053,2.97828,2.89269,2.92381,3781459.6517222,0
+WEN.US,D,19990405,000000,2.93961,3.00163,2.93136,2.93961,3486453.115037,0
+WEN.US,D,19990406,000000,2.95521,2.96277,2.93136,2.93136,2638979.3839044,0
+WEN.US,D,19990407,000000,2.95521,2.96277,2.86178,2.88524,6368585.5979689,0
+WEN.US,D,19990408,000000,2.89269,2.90849,2.86944,2.89269,3512377.2865865,0
+WEN.US,D,19990409,000000,2.89269,2.92381,2.87699,2.91615,2347543.1139768,0
+WEN.US,D,19990412,000000,2.85393,2.95521,2.83086,2.93961,2491472.5493708,0
+WEN.US,D,19990413,000000,2.93961,3.04855,2.92381,2.93136,3653622.908442,0
+WEN.US,D,19990414,000000,2.93136,2.93961,2.83852,2.86178,4144410.2803551,0
+WEN.US,D,19990415,000000,2.86178,2.86944,2.75274,2.81526,11492781.413125,0
+WEN.US,D,19990416,000000,2.83086,2.97053,2.82272,2.93136,4460868.9849371,0
+WEN.US,D,19990419,000000,3.00163,3.0092,2.90054,2.90054,4063059.3476554,0
+WEN.US,D,19990420,000000,2.90054,2.92381,2.87699,2.90054,2567458.9117286,0
+WEN.US,D,19990421,000000,2.92381,3.02509,2.91615,3.02509,1720879.7851087,0
+WEN.US,D,19990422,000000,3.0092,3.01723,2.93136,2.95521,1890731.3542287,0
+WEN.US,D,19990423,000000,3.01723,3.01723,2.94707,2.97053,1208635.1507399,0
+WEN.US,D,19990426,000000,2.97053,2.97828,2.90054,2.90849,1686014.6629896,0
+WEN.US,D,19990427,000000,2.88524,2.93136,2.86178,2.86944,3748382.7197169,0
+WEN.US,D,19990428,000000,2.89269,2.97053,2.89269,2.91615,2282285.8923027,0
+WEN.US,D,19990429,000000,2.93961,2.97053,2.88524,2.89269,2067736.7027161,0
+WEN.US,D,19990430,000000,2.89269,2.89269,2.7608,2.82272,3839567.1696757,0
+WEN.US,D,19990503,000000,2.82272,2.86944,2.78405,2.84618,6097721.1561898,0
+WEN.US,D,19990504,000000,2.90849,2.98613,2.84618,2.85393,6489272.6375286,0
+WEN.US,D,19990505,000000,2.86944,2.88524,2.77619,2.82272,7381446.0269513,0
+WEN.US,D,19990506,000000,2.81526,2.83852,2.78405,2.83086,2848167.0598843,0
+WEN.US,D,19990507,000000,2.81526,2.83086,2.79936,2.81526,6227342.013937,0
+WEN.US,D,19990510,000000,2.81526,2.82272,2.76835,2.80711,6042290.3193925,0
+WEN.US,D,19990511,000000,2.80711,2.80711,2.78405,2.80711,5579218.3658781,0
+WEN.US,D,19990512,000000,2.80711,2.92381,2.79936,2.91615,5515745.2586709,0
+WEN.US,D,19990513,000000,2.91615,2.93136,2.90849,2.93136,4046073.0699405,0
+WEN.US,D,19990514,000000,2.87699,2.93136,2.85393,2.86178,3026955.5039269,0
+WEN.US,D,19990517,000000,2.83852,2.86178,2.80711,2.84618,2101705.182499,0
+WEN.US,D,19990518,000000,2.83852,2.87699,2.82272,2.84618,1955986.5380793,0
+WEN.US,D,19990519,000000,2.84618,2.85393,2.80711,2.80711,2096344.6878041,0
+WEN.US,D,19990520,000000,2.83086,2.84618,2.77619,2.77619,2431575.8223915,0
+WEN.US,D,19990521,000000,2.77619,2.81526,2.75274,2.75274,3329117.857803,0
+WEN.US,D,19990524,000000,2.75274,2.80711,2.69071,2.77619,3882479.6567636,0
+WEN.US,D,19990525,000000,2.80711,2.85393,2.79936,2.82272,4611058.6140975,0
+WEN.US,D,19990526,000000,2.88524,2.90849,2.79936,2.82272,3026955.5039269,0
+WEN.US,D,19990527,000000,2.86178,2.90054,2.83852,2.83852,4905167.4895344,0
+WEN.US,D,19990528,000000,2.83852,2.90054,2.83852,2.85393,3102050.3185071,0
+WEN.US,D,19990601,000000,2.86178,2.92381,2.78405,2.90849,7833790.8776056,0
+WEN.US,D,19990602,000000,2.90849,3.04855,2.90054,3.02509,8220878.5065858,0
+WEN.US,D,19990603,000000,3.07142,3.12608,3.01723,3.04855,5369139.1421206,0
+WEN.US,D,19990604,000000,3.04855,3.11039,3.04855,3.07956,2057009.599856,0
+WEN.US,D,19990607,000000,3.07956,3.13354,3.07956,3.11852,3027851.1273515,0
+WEN.US,D,19990608,000000,3.11039,3.11852,3.0561,3.08712,2082930.7146702,0
+WEN.US,D,19990609,000000,3.09477,3.11039,2.99427,3.01723,2546005.7249198,0
+WEN.US,D,19990610,000000,2.99427,3.10273,2.97053,3.10273,2517401.8154789,0
+WEN.US,D,19990611,000000,3.11039,3.11039,3.0561,3.0561,6123641.2520923,0
+WEN.US,D,19990614,000000,3.07142,3.11039,3.0561,3.10273,2385983.5974121,0
+WEN.US,D,19990615,000000,3.11852,3.18831,3.07956,3.09477,2909846.8824188,0
+WEN.US,D,19990616,000000,3.11852,3.14964,3.09477,3.12608,2059689.3377475,0
+WEN.US,D,19990617,000000,3.09477,3.11852,3.09477,3.10273,2184843.2864009,0
+WEN.US,D,19990618,000000,3.09477,3.10273,3.04855,3.10273,2126732.711712,0
+WEN.US,D,19990621,000000,3.0561,3.06416,2.99427,3.0092,3519532.0848658,0
+WEN.US,D,19990622,000000,3.01723,3.0561,3.00163,3.0561,3030527.8085079,0
+WEN.US,D,19990623,000000,3.03265,3.08712,3.01723,3.06416,3223626.8680209,0
+WEN.US,D,19990624,000000,3.0561,3.06416,3.03265,3.0561,1395472.9975749,0
+WEN.US,D,19990625,000000,3.0561,3.08712,3.02509,3.02509,1467882.9797047,0
+WEN.US,D,19990628,000000,3.0561,3.07956,2.98613,3.01723,2309999.2728777,0
+WEN.US,D,19990629,000000,3.07956,3.09477,3.0561,3.0561,7923189.175274,0
+WEN.US,D,19990630,000000,3.04855,3.07142,2.94707,2.97828,5832209.0578116,0
+WEN.US,D,19990701,000000,2.95521,3.01723,2.88524,2.97053,9125567.1889826,0
+WEN.US,D,19990702,000000,3.00163,3.02509,2.97053,3.02509,3243292.8836273,0
+WEN.US,D,19990706,000000,3.0407,3.04855,2.89269,2.97828,13986036.039139,0
+WEN.US,D,19990707,000000,2.98613,3.04855,2.98613,3.00163,4595858.4886731,0
+WEN.US,D,19990708,000000,3.00163,3.11852,3.00163,3.08712,6623365.4989282,0
+WEN.US,D,19990709,000000,3.08712,3.16495,3.08712,3.13354,7836473.6722323,0
+WEN.US,D,19990712,000000,3.13354,3.18045,3.13354,3.15729,4996358.0529637,0
+WEN.US,D,19990713,000000,3.13354,3.15729,3.11039,3.14168,2217023.5760698,0
+WEN.US,D,19990714,000000,3.13354,3.13354,3.10273,3.12608,1935426.9368717,0
+WEN.US,D,19990715,000000,3.12608,3.14964,3.11852,3.12608,3173568.7528595,0
+WEN.US,D,19990716,000000,3.13354,3.21912,3.13354,3.20362,2549578.0295008,0
+WEN.US,D,19990719,000000,3.14964,3.19606,3.13354,3.18045,2244734.9188214,0
+WEN.US,D,19990720,000000,3.18831,3.21912,3.15729,3.19606,2705127.1344443,0
+WEN.US,D,19990721,000000,3.18831,3.23511,3.14964,3.1728,1652933.6553374,0
+WEN.US,D,19990722,000000,3.1728,3.21912,3.1728,3.19606,3511483.7009854,0
+WEN.US,D,19990723,000000,3.18045,3.21185,3.16495,3.21185,1832618.7417164,0
+WEN.US,D,19990726,000000,3.18831,3.23511,3.18831,3.20362,2159816.7760995,0
+WEN.US,D,19990727,000000,3.22746,3.31285,3.22746,3.2895,5251131.8404526,0
+WEN.US,D,19990728,000000,3.2895,3.2895,3.16495,3.16495,3568695.5955144,0
+WEN.US,D,19990729,000000,3.03265,3.06416,2.93961,3.06416,7768526.5235492,0
+WEN.US,D,19990730,000000,3.06416,3.08712,3.03265,3.07142,5260967.3955352,0
+WEN.US,D,19990802,000000,3.0561,3.11852,3.03265,3.07956,5807178.4718633,0
+WEN.US,D,19990803,000000,3.08712,3.08712,3.0561,3.0561,3215586.6354345,0
+WEN.US,D,19990804,000000,3.04855,3.0561,2.98613,2.98613,2141040.2704472,0
+WEN.US,D,19990805,000000,2.98613,3.03265,2.93136,2.93961,3771628.1722865,0
+WEN.US,D,19990806,000000,2.93136,2.96277,2.79936,2.80711,4187320.7296194,0
+WEN.US,D,19990809,000000,2.80711,2.82272,2.75274,2.80711,4877454.1089594,0
+WEN.US,D,19990810,000000,2.83086,2.89269,2.80711,2.87699,3271897.8119801,0
+WEN.US,D,19990811,000000,2.87699,2.90849,2.87699,2.90849,2469123.7391375,0
+WEN.US,D,19990812,000000,2.89269,2.92381,2.87699,2.87699,2133886.4910796,0
+WEN.US,D,19990813,000000,2.86178,2.93961,2.86178,2.93961,2671160.692485,0
+WEN.US,D,19990816,000000,2.93136,2.95521,2.90054,2.93961,1713722.9490059,0
+WEN.US,D,19990817,000000,2.97053,2.97053,2.90849,2.97053,2908058.6923048,0
+WEN.US,D,19990818,000000,2.97053,2.97828,2.93961,2.97053,1396368.6209994,0
+WEN.US,D,19990819,000000,2.95521,3.0407,2.92381,3.01723,2770386.393942,0
+WEN.US,D,19990820,000000,3.01723,3.01723,2.97053,2.97828,1596616.3653212,0
+WEN.US,D,19990823,000000,2.97053,3.01723,2.93136,3.0092,2041807.436608,0
+WEN.US,D,19990824,000000,2.97053,2.99427,2.95521,2.96277,1269424.4444085,0
+WEN.US,D,19990825,000000,3.00163,3.02509,2.96277,3.01723,1339152.6508235,0
+WEN.US,D,19990826,000000,3.00163,3.06416,2.99427,3.03265,1069176.7000867,0
+WEN.US,D,19990827,000000,3.02509,3.0561,2.97828,3.00163,1375808.0008801,0
+WEN.US,D,19990830,000000,2.97053,2.97828,2.95521,2.95521,1628798.6928136,0
+WEN.US,D,19990831,000000,2.96277,2.97053,2.93136,2.95521,1463416.070611,0
+WEN.US,D,19990901,000000,2.93961,2.96277,2.90849,2.96277,2360062.4825979,0
+WEN.US,D,19990902,000000,2.97053,2.97053,2.91615,2.94707,1739648.1394671,0
+WEN.US,D,19990903,000000,2.94707,3.0092,2.93961,3.0092,1746798.8620994,0
+WEN.US,D,19990907,000000,3.0092,3.02509,2.97053,2.98613,1514373.8848439,0
+WEN.US,D,19990908,000000,2.98613,2.98613,2.91615,2.92381,2647025.7299612,0
+WEN.US,D,19990909,000000,2.93136,2.93136,2.83086,2.84618,4822034.4801913,0
+WEN.US,D,19990910,000000,2.86944,2.91615,2.83852,2.89269,2460183.8074795,0
+WEN.US,D,19990913,000000,2.89269,2.91615,2.84618,2.86178,1586781.8291503,0
+WEN.US,D,19990914,000000,2.85393,2.85393,2.7916,2.81526,1782559.6076432,0
+WEN.US,D,19990915,000000,2.82272,2.82272,2.75274,2.7608,5831312.4154752,0
+WEN.US,D,19990916,000000,2.73733,2.75274,2.67501,2.70631,2033765.1661981,0
+WEN.US,D,19990917,000000,2.55861,2.63625,2.54282,2.55861,12677277.525694,0
+WEN.US,D,19990920,000000,2.58982,2.68286,2.58158,2.65951,6255946.9422897,0
+WEN.US,D,19990921,000000,2.69837,2.80711,2.69837,2.71387,4300848.8952528,0
+WEN.US,D,19990922,000000,2.69837,2.78405,2.69837,2.7608,5165311.9608356,0
+WEN.US,D,19990923,000000,2.7608,2.76835,2.62034,2.66726,6464238.994845,0
+WEN.US,D,19990924,000000,2.67501,2.72183,2.57432,2.69071,6607279.9391966,0
+WEN.US,D,19990927,000000,2.64391,2.74519,2.63625,2.68286,4764819.528927,0
+WEN.US,D,19990928,000000,2.68286,2.75274,2.68286,2.72968,4290125.8680395,0
+WEN.US,D,19990929,000000,2.72968,2.7608,2.71387,2.73733,2557624.3755577,0
+WEN.US,D,19990930,000000,2.73733,2.80711,2.72183,2.77619,2420848.7195312,0
+WEN.US,D,19991001,000000,2.74519,2.80711,2.74519,2.77619,2520082.5722822,0
+WEN.US,D,19991004,000000,2.75274,2.79936,2.70631,2.75274,2247421.7890952,0
+WEN.US,D,19991005,000000,2.71387,2.77619,2.70631,2.72968,2392244.8100903,0
+WEN.US,D,19991006,000000,2.7608,2.7608,2.67501,2.70631,4653072.4210255,0
+WEN.US,D,19991007,000000,2.69837,2.72968,2.68286,2.72183,2337711.6345411,0
+WEN.US,D,19991008,000000,2.71387,2.77619,2.68286,2.72183,2526340.7282251,0
+WEN.US,D,19991011,000000,2.71387,2.72968,2.69837,2.72183,1601981.9545748,0
+WEN.US,D,19991012,000000,2.72183,2.72183,2.69837,2.71387,2812407.3332523,0
+WEN.US,D,19991013,000000,2.71387,2.74519,2.70631,2.71387,1767360.5011305,0
+WEN.US,D,19991014,000000,2.65175,2.65175,2.51956,2.62859,7351943.4373504,0
+WEN.US,D,19991015,000000,2.63625,2.63625,2.55057,2.59748,3856554.4663023,0
+WEN.US,D,19991018,000000,2.58982,2.66726,2.58982,2.60494,2324300.7181424,0
+WEN.US,D,19991019,000000,2.60494,2.66726,2.59748,2.61308,2181265.8872613,0
+WEN.US,D,19991020,000000,2.62034,2.62034,2.58982,2.59748,2272452.3750435,0
+WEN.US,D,19991021,000000,2.48834,2.59748,2.48834,2.58982,4107756.9681219,0
+WEN.US,D,19991022,000000,2.56608,2.57432,2.43397,2.47273,7073028.5738674,0
+WEN.US,D,19991025,000000,2.44191,2.44191,2.39501,2.39501,5707952.7704063,0
+WEN.US,D,19991026,000000,2.39501,2.44938,2.34829,2.37174,8842179.3029355,0
+WEN.US,D,19991027,000000,2.37174,2.39501,2.36399,2.38735,3678655.5322137,0
+WEN.US,D,19991028,000000,2.46517,2.5274,2.44191,2.48834,4384886.6982262,0
+WEN.US,D,19991029,000000,2.47273,2.53486,2.47273,2.50414,2501308.1044533,0
+WEN.US,D,19991101,000000,2.47273,2.48079,2.43397,2.44191,2666685.6320973,0
+WEN.US,D,19991102,000000,2.44191,2.47273,2.4266,2.44191,3490026.4385297,0
+WEN.US,D,19991103,000000,2.43397,2.44191,2.35624,2.4266,3810959.1845877,0
+WEN.US,D,19991104,000000,2.41081,2.46517,2.33299,2.34829,10484388.912148,0
+WEN.US,D,19991105,000000,2.43397,2.51956,2.43397,2.44938,6455298.0442752,0
+WEN.US,D,19991108,000000,2.47273,2.55861,2.47273,2.50414,4515403.179398,0
+WEN.US,D,19991109,000000,2.50414,2.50414,2.43397,2.50414,3944160.4982098,0
+WEN.US,D,19991110,000000,2.47273,2.49619,2.45723,2.47273,2360062.4825979,0
+WEN.US,D,19991111,000000,2.47273,2.47273,2.41081,2.43397,4026405.0165105,0
+WEN.US,D,19991112,000000,2.45723,2.50414,2.44191,2.48834,2778436.8156459,0
+WEN.US,D,19991115,000000,2.50414,2.58158,2.49619,2.55861,2694400.0315842,0
+WEN.US,D,19991117,000000,2.49619,2.51956,2.47273,2.49619,2038235.132027,0
+WEN.US,D,19991118,000000,2.51956,2.53486,2.48079,2.5118,1627905.1072125,0
+WEN.US,D,19991119,000000,2.53486,2.53486,2.44938,2.47273,3372916.7981097,0
+WEN.US,D,19991122,000000,2.3796,2.39501,2.21648,2.37174,12559280.413144,0
+WEN.US,D,19991123,000000,2.36399,2.38735,2.28626,2.36399,7382340.6314641,0
+WEN.US,D,19991124,000000,2.33299,2.34829,2.30982,2.30982,3664352.0491257,0
+WEN.US,D,19991126,000000,2.31718,2.36399,2.30982,2.33299,1154100.956279,0
+WEN.US,D,19991129,000000,2.30177,2.34073,2.27831,2.30982,1574267.5550879,0
+WEN.US,D,19991130,000000,2.34829,2.36399,2.31718,2.31718,6314055.479155,0
+WEN.US,D,19991201,000000,2.34829,2.36399,2.32542,2.34073,4593178.7507815,0
+WEN.US,D,19991202,000000,2.34073,2.34829,2.27831,2.30177,3455165.3920576,0
+WEN.US,D,19991203,000000,2.29412,2.34829,2.29412,2.30177,3051091.4853625,0
+WEN.US,D,19991206,000000,2.29412,2.31718,2.27085,2.27831,2412799.3167391,0
+WEN.US,D,19991207,000000,2.26251,2.26251,2.20834,2.21648,5298516.3311928,0
+WEN.US,D,19991208,000000,2.23973,2.23973,2.17752,2.19283,4076463.1316718,0
+WEN.US,D,19991209,000000,2.19283,2.20098,2.14631,2.16171,4714757.3381187,0
+WEN.US,D,19991210,000000,2.16957,2.20098,2.15416,2.20098,4529706.662486,0
+WEN.US,D,19991213,000000,2.17752,2.20098,2.16171,2.16957,4339293.4543351,0
+WEN.US,D,19991214,000000,2.16171,2.16957,2.14631,2.15416,4501093.5828394,0
+WEN.US,D,19991215,000000,2.16957,2.16957,2.13836,2.16171,5255597.7306346,0
+WEN.US,D,19991216,000000,2.16957,2.17752,2.11539,2.17752,2967059.7958595,0
+WEN.US,D,19991217,000000,2.16171,2.21648,2.16171,2.16957,5987762.2384021,0
+WEN.US,D,19991220,000000,2.17752,2.21648,2.13836,2.16957,5726723.1625882,0
+WEN.US,D,19991221,000000,2.16957,2.19283,2.13836,2.13836,2773072.245304,0
+WEN.US,D,19991222,000000,2.1306,2.15416,2.09979,2.10715,4375943.709833,0
+WEN.US,D,19991223,000000,2.10715,2.13836,2.06858,2.1306,5548824.2284996,0
+WEN.US,D,19991227,000000,2.13836,2.23199,2.1306,2.19283,3044837.4050664,0
+WEN.US,D,19991228,000000,2.21648,2.22374,2.16957,2.17752,4256154.3315215,0
+WEN.US,D,19991229,000000,2.20834,2.20834,2.16957,2.16957,2636294.5514541,0
+WEN.US,D,19991230,000000,2.20834,2.20834,2.1306,2.13836,4644131.4704558,0
+WEN.US,D,19991231,000000,2.13836,2.18517,2.1306,2.18517,3118137.9160622,0
+WEN.US,D,20000103,000000,2.16957,2.16957,2.09979,2.10715,3607136.0789497,0
+WEN.US,D,20000104,000000,2.11539,2.1306,2.10715,2.1306,2520975.1389716,0
+WEN.US,D,20000105,000000,2.11539,2.15416,2.09164,2.1306,5666826.435609,0
+WEN.US,D,20000106,000000,2.09164,2.13836,2.07624,2.07624,2925939.5745325,0
+WEN.US,D,20000107,000000,2.09979,2.10715,2.06102,2.06102,4408128.0751488,0
+WEN.US,D,20000110,000000,2.09164,2.14631,2.09164,2.14631,4645032.1884391,0
+WEN.US,D,20000111,000000,2.11539,2.14631,2.10715,2.1306,3243292.8836273,0
+WEN.US,D,20000112,000000,2.1306,2.16171,2.09979,2.13836,3462312.0390428,0
+WEN.US,D,20000113,000000,2.23199,2.24739,2.16957,2.23973,3975448.2211892,0
+WEN.US,D,20000114,000000,2.23973,2.29412,2.23973,2.24739,5836681.0614641,0
+WEN.US,D,20000118,000000,2.20834,2.23199,2.15416,2.16957,2932197.7304754,0
+WEN.US,D,20000119,000000,2.16957,2.16957,2.1306,2.15416,2691722.3315161,0
+WEN.US,D,20000120,000000,2.1306,2.14631,2.1306,2.14631,2394028.9245573,0
+WEN.US,D,20000121,000000,2.13836,2.13836,2.11539,2.11539,3904826.4291733,0
+WEN.US,D,20000124,000000,2.11539,2.1306,2.05278,2.07624,4038921.3283964,0
+WEN.US,D,20000125,000000,2.07624,2.07624,2.02167,2.06102,3872647.1584161,0
+WEN.US,D,20000126,000000,2.06102,2.07624,1.9829,2.00616,7056041.2772408,0
+WEN.US,D,20000127,000000,1.9829,2.03707,1.95954,1.9671,5296726.1032554,0
+WEN.US,D,20000128,000000,1.97525,2.02981,1.95954,1.95954,4014783.3091374,0
+WEN.US,D,20000131,000000,1.9671,1.9986,1.95954,1.99076,2442304.9630752,0
+WEN.US,D,20000201,000000,1.9671,2.00616,1.95954,1.9671,3305872.4052334,0
+WEN.US,D,20000202,000000,1.9671,1.9829,1.90536,1.90536,6266676.0829735,0
+WEN.US,D,20000203,000000,1.92833,1.92833,1.90536,1.92087,3020697.347984,0
+WEN.US,D,20000204,000000,1.92833,1.95179,1.88977,1.93628,5454065.4361365,0
+WEN.US,D,20000207,000000,1.95179,1.95954,1.92087,1.92087,5093794.5453951,0
+WEN.US,D,20000208,000000,1.93628,1.97525,1.90536,1.92087,3708152.0083441,0
+WEN.US,D,20000209,000000,1.92087,1.92833,1.88977,1.88977,2166962.4041732,0
+WEN.US,D,20000210,000000,1.88977,1.90536,1.78897,1.81183,5262756.6045608,0
+WEN.US,D,20000211,000000,1.82724,1.86641,1.81183,1.82724,8687526.8403282,0
+WEN.US,D,20000214,000000,1.84285,1.87396,1.81183,1.81183,5339636.5525198,0
+WEN.US,D,20000215,000000,1.81183,1.83529,1.79623,1.79623,5337848.3624058,0
+WEN.US,D,20000216,000000,1.80428,1.83529,1.78897,1.79623,5743710.4592148,0
+WEN.US,D,20000217,000000,1.79623,1.81998,1.79623,1.80428,6758353.9837524,0
+WEN.US,D,20000218,000000,1.80428,1.81998,1.74216,1.74971,6449043.9639792,0
+WEN.US,D,20000222,000000,1.77288,1.78897,1.71095,1.72645,7435085.6168993,0
+WEN.US,D,20000223,000000,1.70309,1.73381,1.70309,1.70309,5599780.0049091,0
+WEN.US,D,20000224,000000,1.7182,1.72645,1.65657,1.66403,9201553.5513405,0
+WEN.US,D,20000225,000000,1.66403,1.68768,1.64863,1.65657,5848299.7121019,0
+WEN.US,D,20000228,000000,1.65657,1.67924,1.64077,1.66403,6440105.051233,0
+WEN.US,D,20000229,000000,1.66403,1.67924,1.65657,1.66403,9606516.9679897,0
+WEN.US,D,20000302,000000,1.67208,1.68768,1.60976,1.61761,12597717.839844,0
+WEN.US,D,20000303,000000,1.61761,1.67208,1.61761,1.66403,5752648.3530495,0
+WEN.US,D,20000306,000000,1.66403,1.66403,1.61761,1.62517,13548000.785043,0
+WEN.US,D,20000307,000000,1.62517,1.64077,1.56295,1.56295,7192818.9710908,0
+WEN.US,D,20000308,000000,1.57089,1.57864,1.47726,1.49277,26670472.438759,0
+WEN.US,D,20000309,000000,1.49277,1.61761,1.48541,1.57864,11183466.298792,0
+WEN.US,D,20000310,000000,1.60976,1.74216,1.60976,1.69523,11753818.451115,0
+WEN.US,D,20000313,000000,1.66403,1.69523,1.64863,1.64863,5473734.5084781,0
+WEN.US,D,20000314,000000,1.66403,1.66403,1.56295,1.57864,5762482.8892203,0
+WEN.US,D,20000315,000000,1.60976,1.79623,1.60976,1.76542,6185323.1124501,0
+WEN.US,D,20000316,000000,1.76542,1.92087,1.74216,1.92087,29779675.517722,0
+WEN.US,D,20000317,000000,1.91331,1.92087,1.78897,1.78897,10067805.825949,0
+WEN.US,D,20000320,000000,1.84285,1.88181,1.81998,1.82724,15278714.087411,0
+WEN.US,D,20000321,000000,1.81998,1.85845,1.80428,1.82724,13099233.333529,0
+WEN.US,D,20000322,000000,1.83529,1.84285,1.78897,1.80428,11687662.54928,0
+WEN.US,D,20000323,000000,1.81998,1.83529,1.79623,1.80428,9049577.7698896,0
+WEN.US,D,20000324,000000,1.83529,1.9671,1.81998,1.95179,12106929.449019,0
+WEN.US,D,20000327,000000,1.97525,2.02167,1.92087,1.9671,12155204.468624,0
+WEN.US,D,20000328,000000,1.9829,2.01421,1.97525,1.9986,7202654.5261734,0
+WEN.US,D,20000329,000000,2.01421,2.08438,2.00616,2.06858,9321347.0052989,0
+WEN.US,D,20000330,000000,2.08438,2.09979,2.05278,2.08438,5394168.7091571,0
+WEN.US,D,20000331,000000,2.09164,2.1306,2.05278,2.1306,5856345.0392471,0
+WEN.US,D,20000403,000000,2.13836,2.16171,2.11539,2.12285,5104520.6293434,0
+WEN.US,D,20000404,000000,2.12285,2.16171,2.03707,2.1306,6366799.4456785,0
+WEN.US,D,20000405,000000,2.16957,2.16957,2.10715,2.10715,4676317.8735951,0
+WEN.US,D,20000406,000000,2.1306,2.14631,2.09979,2.09979,2784690.8959418,0
+WEN.US,D,20000407,000000,2.07624,2.09979,2.07624,2.08438,4833657.2064761,0
+WEN.US,D,20000410,000000,2.09164,2.09979,2.05278,2.08438,3931645.2052356,0
+WEN.US,D,20000411,000000,2.09979,2.16957,2.07624,2.15416,7056041.2772408,0
+WEN.US,D,20000412,000000,2.16171,2.23199,2.15416,2.19283,7906197.8030002,0
+WEN.US,D,20000413,000000,2.16957,2.16957,2.09979,2.16171,8571308.7476858,0
+WEN.US,D,20000414,000000,2.12285,2.14631,2.01421,2.05278,6376632.9629376,0
+WEN.US,D,20000417,000000,2.09979,2.10715,2.02981,2.05278,2609472.7186566,0
+WEN.US,D,20000418,000000,2.03707,2.06858,2.00616,2.02167,2710494.7615214,0
+WEN.US,D,20000419,000000,2.00616,2.10715,2.00616,2.05278,2994773.1764345,0
+WEN.US,D,20000420,000000,2.03707,2.18517,2.03707,2.15416,3418513.0987362,0
+WEN.US,D,20000424,000000,2.15416,2.31718,2.13836,2.24739,5839360.7993557,0
+WEN.US,D,20000425,000000,2.27085,2.29412,2.25564,2.27085,2930408.5214498,0
+WEN.US,D,20000426,000000,2.27085,2.30177,2.26251,2.28626,4247214.3998634,0
+WEN.US,D,20000427,000000,2.27085,2.30177,2.25564,2.25564,4249004.6278009,0
+WEN.US,D,20000428,000000,2.21648,2.35624,2.21648,2.35624,18565807.949168,0
+WEN.US,D,20000501,000000,2.34829,2.41837,2.33299,2.40266,5707952.7704063,0
+WEN.US,D,20000502,000000,2.41081,2.45723,2.40266,2.41081,4931098.7934661,0
+WEN.US,D,20000503,000000,2.33299,2.34829,2.23973,2.30982,3989748.6475421,0
+WEN.US,D,20000504,000000,2.35624,2.37174,2.27085,2.29412,8909227.7714587,0
+WEN.US,D,20000505,000000,2.27831,2.30177,2.22374,2.28626,2720320.1274867,0
+WEN.US,D,20000508,000000,2.30982,2.30982,2.23973,2.28626,2270665.2038413,0
+WEN.US,D,20000509,000000,2.27085,2.31718,2.22374,2.28626,5268119.1370792,0
+WEN.US,D,20000510,000000,2.28626,2.30982,2.21648,2.24739,5777676.9011742,0
+WEN.US,D,20000511,000000,2.27085,2.35624,2.27085,2.33299,5166207.5842602,0
+WEN.US,D,20000512,000000,2.32542,2.34829,2.30177,2.30982,951174.49297738,0
+WEN.US,D,20000515,000000,2.30177,2.30982,2.26251,2.26251,4392928.9686361,0
+WEN.US,D,20000516,000000,2.24739,2.35624,2.23199,2.30982,3077018.7136471,0
+WEN.US,D,20000517,000000,2.30177,2.34829,2.26251,2.30982,1767360.5011305,0
+WEN.US,D,20000518,000000,2.33299,2.37174,2.30177,2.34829,3189659.4071499,0
+WEN.US,D,20000519,000000,2.30177,2.30982,2.21648,2.24739,3005501.2982065,0
+WEN.US,D,20000522,000000,2.24739,2.28626,2.22374,2.27085,1650250.8607106,0
+WEN.US,D,20000523,000000,2.25564,2.27085,2.22374,2.23973,1691373.1198609,0
+WEN.US,D,20000524,000000,2.30177,2.35624,2.27831,2.29412,4298173.2330082,0
+WEN.US,D,20000525,000000,2.28626,2.29412,2.22374,2.23199,2630036.3955111,0
+WEN.US,D,20000526,000000,2.22374,2.23973,2.18517,2.18517,2234904.4582975,0
+WEN.US,D,20000530,000000,2.19283,2.20098,2.08438,2.10715,5248452.102561,0
+WEN.US,D,20000531,000000,2.08438,2.08438,2.04572,2.06858,6505362.2729071,0
+WEN.US,D,20000601,000000,2.06102,2.09164,2.05278,2.09164,4161389.4256877,0
+WEN.US,D,20000602,000000,2.11539,2.13836,2.11539,2.13836,2849953.2121747,0
+WEN.US,D,20000605,000000,2.14631,2.15416,2.09164,2.10715,4096134.2418372,0
+WEN.US,D,20000606,000000,2.13836,2.13836,2.12285,2.12285,2166069.8374837,0
+WEN.US,D,20000607,000000,2.14631,2.14631,2.12285,2.1306,1933641.803493,0
+WEN.US,D,20000608,000000,2.1306,2.17752,2.10715,2.16171,3577636.5460841,0
+WEN.US,D,20000609,000000,2.17752,2.17752,2.10715,2.12285,4259728.6739259,0
+WEN.US,D,20000612,000000,2.09979,2.09979,1.9829,2.01421,7002406.7818515,0
+WEN.US,D,20000613,000000,2.06102,2.09164,2.05278,2.09164,3732293.0843384,0
+WEN.US,D,20000614,000000,2.09164,2.09979,2.05278,2.06858,3502543.7693274,0
+WEN.US,D,20000615,000000,2.05278,2.06858,2.02167,2.04572,3599986.3752291,0
+WEN.US,D,20000616,000000,2.05278,2.05278,1.95954,1.9829,7817699.2044035,0
+WEN.US,D,20000619,000000,1.9829,1.9986,1.92087,1.93628,4343762.4012523,0
+WEN.US,D,20000620,000000,1.92833,1.93628,1.87396,1.91331,10386945.287335,0
+WEN.US,D,20000621,000000,1.91331,1.92833,1.88977,1.90536,5289574.3617114,0
+WEN.US,D,20000622,000000,1.92087,1.97525,1.91331,1.95179,6612634.320421,0
+WEN.US,D,20000623,000000,1.97525,1.9829,1.93628,1.95179,5324436.4270953,0
+WEN.US,D,20000626,000000,1.95954,1.97525,1.94413,1.95954,4034453.400391,0
+WEN.US,D,20000627,000000,1.9671,1.9671,1.88977,1.88977,5747281.744884,0
+WEN.US,D,20000628,000000,1.87396,1.89752,1.86641,1.88977,6825401.433364,0
+WEN.US,D,20000629,000000,1.90536,1.91331,1.85845,1.89752,8004538.0701501,0
+WEN.US,D,20000630,000000,1.91331,1.94413,1.88181,1.88181,5088434.0507002,0
+WEN.US,D,20000703,000000,1.88181,1.91331,1.85845,1.89752,1374014.7162074,0
+WEN.US,D,20000705,000000,1.85845,1.86641,1.81998,1.82724,5041054.6545186,0
+WEN.US,D,20000706,000000,1.87396,1.91331,1.8508,1.90536,8548066.3518515,0
+WEN.US,D,20000707,000000,1.90536,2.07624,1.90536,2.04572,7145443.650556,0
+WEN.US,D,20000710,000000,2.04572,2.08438,1.99076,1.9986,4378622.4288128,0
+WEN.US,D,20000711,000000,1.9986,2.07624,1.99076,2.05278,3133338.0414867,0
+WEN.US,D,20000712,000000,2.06102,2.08438,2.00616,2.02981,3280840.8003734,0
+WEN.US,D,20000713,000000,2.02981,2.04572,1.97525,1.97525,3004604.6558702,0
+WEN.US,D,20000714,000000,1.9986,2.00616,1.95954,2.00616,3575848.3559702,0
+WEN.US,D,20000717,000000,1.9986,2.01421,1.94413,1.95954,2839223.0525793,0
+WEN.US,D,20000718,000000,1.94413,1.97525,1.93628,1.94413,2671160.692485,0
+WEN.US,D,20000719,000000,1.97525,1.99076,1.92833,1.9829,2004258.5009502,0
+WEN.US,D,20000720,000000,2.00616,2.00616,1.95954,1.99076,1608236.0348708,0
+WEN.US,D,20000721,000000,1.9986,1.9986,1.90536,1.91331,2793627.7708646,0
+WEN.US,D,20000724,000000,1.94413,1.94413,1.89752,1.89752,2128521.9207378,0
+WEN.US,D,20000725,000000,1.90536,1.91331,1.8508,1.8508,4351807.7283976,0
+WEN.US,D,20000726,000000,1.8508,1.85845,1.83529,1.84285,6196046.1396634,0
+WEN.US,D,20000727,000000,1.82724,1.86641,1.81998,1.81998,3065394.9684504,0
+WEN.US,D,20000728,000000,1.82724,1.83529,1.78897,1.78897,1816531.1441613,0
+WEN.US,D,20000731,000000,1.80428,1.80428,1.77288,1.78897,8361229.5239284,0
+WEN.US,D,20000801,000000,1.78072,1.9986,1.78072,1.92833,16371130.126597,0
+WEN.US,D,20000802,000000,1.92833,1.9829,1.88181,1.9829,6038715.9769882,0
+WEN.US,D,20000803,000000,2.06102,2.1306,1.9671,2.09164,11492781.413125,0
+WEN.US,D,20000804,000000,2.09164,2.09164,2.00616,2.05278,7187456.4385724,0
+WEN.US,D,20000807,000000,2.06102,2.06102,2.01421,2.02167,2419057.4726821,0
+WEN.US,D,20000808,000000,2.05278,2.05278,1.99076,2.00616,2761447.4811957,0
+WEN.US,D,20000809,000000,1.9986,2.00616,1.9671,1.97525,2737313.5375837,0
+WEN.US,D,20000810,000000,1.99076,2.06102,1.9829,2.05278,3380073.6342125,0
+WEN.US,D,20000811,000000,2.02167,2.09164,2.02167,2.06858,3036790.0400977,0
+WEN.US,D,20000814,000000,2.05278,2.06102,2.02981,2.05278,2638080.7037446,0
+WEN.US,D,20000815,000000,2.02981,2.05278,1.95954,1.99076,5420092.8807066,0
+WEN.US,D,20000816,000000,1.97525,1.99076,1.93628,1.95954,3898571.3299656,0
+WEN.US,D,20000817,000000,1.9829,2.00616,1.90536,1.92087,5498765.0944264,0
+WEN.US,D,20000818,000000,1.91331,1.95179,1.90536,1.93628,4141730.5424636,0
+WEN.US,D,20000821,000000,1.94413,1.95954,1.92087,1.95954,3097580.3526782,0
+WEN.US,D,20000822,000000,2.01421,2.09164,1.9986,2.04572,12938315.582596,0
+WEN.US,D,20000823,000000,2.02981,2.05278,2.00616,2.01421,2895540.3425954,0
+WEN.US,D,20000824,000000,1.9986,2.01421,1.99076,1.99076,1762002.0442592,0
+WEN.US,D,20000825,000000,1.99076,2.02981,1.99076,2.02981,2571036.3108683,0
+WEN.US,D,20000828,000000,2.01421,2.05278,1.9986,2.02981,2970635.1571755,0
+WEN.US,D,20000829,000000,2.02167,2.08438,2.01421,2.06858,7257182.6071638,0
+WEN.US,D,20000830,000000,2.04572,2.06102,2.02167,2.02981,2949184.0081904,0
+WEN.US,D,20000831,000000,2.02167,2.02167,1.99076,2.00616,3484663.9060113,0
+WEN.US,D,20000901,000000,1.9986,2.01421,1.95954,1.9986,3054669.9034139,0
+WEN.US,D,20000905,000000,2.02167,2.07624,2.00616,2.05278,3329117.857803,0
+WEN.US,D,20000906,000000,2.05278,2.13836,2.05278,2.09164,4194472.4711635,0
+WEN.US,D,20000907,000000,2.11539,2.12285,1.9986,2.04572,3134226.5325291,0
+WEN.US,D,20000908,000000,2.03707,2.05278,1.99076,2.00616,2248312.317961,0
+WEN.US,D,20000911,000000,2.00616,2.03707,1.99076,2.02981,2866934.3953309,0
+WEN.US,D,20000912,000000,2.02981,2.05278,1.9986,2.05278,3125295.7710767,0
+WEN.US,D,20000913,000000,2.04572,2.05278,2.02981,2.05278,1873746.0954255,0
+WEN.US,D,20000914,000000,2.02981,2.03707,1.9671,1.99076,3837778.9795618,0
+WEN.US,D,20000915,000000,1.9986,2.02167,1.91331,1.91331,2987619.397067,0
+WEN.US,D,20000918,000000,2.01421,2.04572,1.9986,2.04572,3123504.5242276,0
+WEN.US,D,20000919,000000,2.09164,2.09979,1.9986,1.9986,3914663.0031676,0
+WEN.US,D,20000920,000000,2.01421,2.02167,1.99076,2.01421,2409228.0310699,0
+WEN.US,D,20000921,000000,2.02167,2.13836,1.9986,2.13836,3786824.2220639,0
+WEN.US,D,20000922,000000,2.13836,2.19283,2.08438,2.10715,4088088.914692,0
+WEN.US,D,20000925,000000,2.13836,2.16171,2.09164,2.1306,2149083.5597688,0
+WEN.US,D,20000926,000000,2.13836,2.18517,2.10715,2.11539,3832417.4659551,0
+WEN.US,D,20000927,000000,2.09164,2.12285,2.08438,2.09164,2343968.7715723,0
+WEN.US,D,20000928,000000,2.09164,2.1306,2.07624,2.12285,2283179.4779037,0
+WEN.US,D,20000929,000000,2.10715,2.16957,2.09164,2.1306,3599088.713981,0
+WEN.US,D,20001002,000000,2.14631,2.16957,2.10715,2.16171,4182849.7448787,0
+WEN.US,D,20001003,000000,2.16171,2.16957,2.08438,2.09164,2169643.1609764,0
+WEN.US,D,20001004,000000,2.09164,2.13836,2.09164,2.10715,3240613.1457358,0
+WEN.US,D,20001005,000000,2.12285,2.14631,2.09979,2.13836,2976892.2942067,0
+WEN.US,D,20001006,000000,2.15416,2.34073,2.10715,2.11539,2657751.8139097,0
+WEN.US,D,20001009,000000,2.1306,2.13836,2.11539,2.1306,1198803.6713044,0
+WEN.US,D,20001010,000000,2.1306,2.16957,2.12285,2.13836,3257597.3856272,0
+WEN.US,D,20001011,000000,2.13836,2.18517,2.12285,2.13836,3736761.0123437,0
+WEN.US,D,20001012,000000,2.12285,2.12285,1.9986,2.02981,5680237.3520077,0
+WEN.US,D,20001013,000000,2.02167,2.08438,1.9986,2.04572,3206640.5903059,0
+WEN.US,D,20001016,000000,2.09164,2.09164,2.05278,2.08438,1237244.1547396,0
+WEN.US,D,20001017,000000,2.08438,2.08438,1.97525,2.00616,2898221.0993986,0
+WEN.US,D,20001018,000000,2.00616,2.04572,1.9829,2.02981,1771832.504783,0
+WEN.US,D,20001019,000000,2.01421,2.06858,1.9986,2.05278,1243500.2728591,0
+WEN.US,D,20001020,000000,2.04572,2.09164,2.04572,2.08438,2332348.083111,0
+WEN.US,D,20001023,000000,2.09164,2.1306,2.09164,2.10715,1717299.3292339,0
+WEN.US,D,20001024,000000,2.09164,2.1306,2.03707,2.11539,1753950.6036435,0
+WEN.US,D,20001025,000000,2.12285,2.13836,2.07624,2.09979,2005159.2189337,0
+WEN.US,D,20001026,000000,2.09164,2.12285,2.05278,2.09164,4067524.2189256,0
+WEN.US,D,20001027,000000,2.09979,2.15416,2.09164,2.14631,3295147.3401966,0
+WEN.US,D,20001030,000000,2.13836,2.30177,2.13836,2.28626,5218054.9084473,0
+WEN.US,D,20001031,000000,2.31718,2.31718,2.28626,2.30982,5219847.1742082,0
+WEN.US,D,20001101,000000,2.30982,2.31718,2.27085,2.27831,5566703.0729039,0
+WEN.US,D,20001102,000000,2.28626,2.44191,2.27831,2.4266,8102877.3183881,0
+WEN.US,D,20001103,000000,2.43397,2.50414,2.36399,2.3796,10441479.481795,0
+WEN.US,D,20001106,000000,2.35624,2.44938,2.34829,2.44938,8298648.9834106,0
+WEN.US,D,20001107,000000,2.44938,2.47273,2.4266,2.43397,4998142.1674307,0
+WEN.US,D,20001108,000000,2.43397,2.46517,2.41837,2.45723,2293909.6374992,0
+WEN.US,D,20001109,000000,2.45723,2.48834,2.4266,2.48834,3621440.5809496,0
+WEN.US,D,20001110,000000,2.48079,2.54282,2.45723,2.53486,4896236.7280821,0
+WEN.US,D,20001113,000000,2.50414,2.54282,2.47273,2.51956,3073440.2955957,0
+WEN.US,D,20001114,000000,2.53486,2.55057,2.48834,2.54282,3296036.8501508,0
+WEN.US,D,20001115,000000,2.54282,2.56608,2.50414,2.53486,6120064.8718643,0
+WEN.US,D,20001116,000000,2.54282,2.59748,2.54282,2.56608,8202098.9441981,0
+WEN.US,D,20001117,000000,2.54282,2.63625,2.54282,2.62859,7528951.8425731,0
+WEN.US,D,20001120,000000,2.64391,2.68286,2.61308,2.67501,6685048.3781979,0
+WEN.US,D,20001121,000000,2.67501,2.68286,2.65175,2.67501,7264334.3487078,0
+WEN.US,D,20001122,000000,2.69071,2.74519,2.66726,2.72968,5462109.7443698,0
+WEN.US,D,20001124,000000,2.72968,2.79936,2.72968,2.78405,4095240.6562361,0
+WEN.US,D,20001127,000000,2.76835,2.7916,2.62859,2.69071,10795492.216594,0
+WEN.US,D,20001128,000000,2.73733,2.78405,2.70631,2.77619,7722048.8642627,0
+WEN.US,D,20001129,000000,2.76835,2.86944,2.76835,2.86944,8019738.1955745,0
+WEN.US,D,20001130,000000,2.84618,2.88524,2.76835,2.86178,10277886.068619,0
+WEN.US,D,20001201,000000,2.86944,2.86944,2.67501,2.68286,7890113.2621805,0
+WEN.US,D,20001204,000000,2.69837,2.72183,2.65175,2.71387,5553290.1186816,0
+WEN.US,D,20001205,000000,2.72183,2.72183,2.58158,2.61308,7589739.0984182,0
+WEN.US,D,20001206,000000,2.58982,2.64391,2.53486,2.62859,3691169.8062761,0
+WEN.US,D,20001207,000000,2.62859,2.69071,2.62034,2.67501,5502334.3422721,0
+WEN.US,D,20001208,000000,2.66726,2.70631,2.63625,2.69837,2777542.2111331,0
+WEN.US,D,20001211,000000,2.58982,2.65175,2.58982,2.59748,4538646.5941441,0
+WEN.US,D,20001212,000000,2.64391,2.65175,2.60494,2.63625,6403449.7011764,0
+WEN.US,D,20001213,000000,2.63625,2.69837,2.62859,2.65951,3795767.2104572,0
+WEN.US,D,20001214,000000,2.68286,2.72183,2.65951,2.72183,6027982.7606575,0
+WEN.US,D,20001215,000000,2.72183,2.7608,2.72183,2.74519,5280633.4111417,0
+WEN.US,D,20001218,000000,2.74519,2.84618,2.72968,2.84618,5008875.3837614,0
+WEN.US,D,20001219,000000,2.83852,2.86178,2.82272,2.86178,3263853.5037467,0
+WEN.US,D,20001220,000000,2.84618,2.85393,2.78405,2.80711,4644131.4704558,0
+WEN.US,D,20001221,000000,2.80711,2.80711,2.75274,2.77619,3994225.7457534,0
+WEN.US,D,20001222,000000,2.7916,2.81526,2.76835,2.81526,3389009.4902236,0
+WEN.US,D,20001226,000000,2.80711,2.80711,2.7608,2.7608,1821894.6955914,0
+WEN.US,D,20001227,000000,2.76835,2.81526,2.74519,2.77619,5417410.0860798,0
+WEN.US,D,20001228,000000,2.7916,2.79936,2.7608,2.7916,4114013.0862414,0
+WEN.US,D,20001229,000000,2.81526,2.86178,2.78405,2.7916,3177145.1330875,0
+WEN.US,D,20010102,000000,2.75274,2.76835,2.59748,2.62034,4584240.856947,0
+WEN.US,D,20010103,000000,2.60494,2.73733,2.60494,2.71387,8904757.8056297,0
+WEN.US,D,20010104,000000,2.70631,2.72968,2.67501,2.69837,3835098.2227584,0
+WEN.US,D,20010105,000000,2.70631,2.71387,2.62859,2.65175,3859235.2231056,0
+WEN.US,D,20010108,000000,2.65175,2.65951,2.60494,2.64391,2345757.980598,0
+WEN.US,D,20010109,000000,2.65175,2.65175,2.62034,2.62859,3164628.8212014,0
+WEN.US,D,20010110,000000,2.60494,2.63625,2.56608,2.62859,1889833.6929806,0
+WEN.US,D,20010111,000000,2.65175,2.65951,2.60494,2.62859,3134226.5325291,0
+WEN.US,D,20010112,000000,2.61308,2.65951,2.60494,2.65951,1587675.4147515,0
+WEN.US,D,20010116,000000,2.62859,2.69071,2.58982,2.68286,4669163.0753158,0
+WEN.US,D,20010117,000000,2.70631,2.79936,2.69071,2.77619,5064297.0503529,0
+WEN.US,D,20010118,000000,2.77619,2.77619,2.75274,2.76835,3756430.0846855,0
+WEN.US,D,20010119,000000,2.75274,2.76835,2.72183,2.73733,3652729.3228409,0
+WEN.US,D,20010122,000000,2.74519,2.75274,2.72183,2.74519,2674732.997066,0
+WEN.US,D,20010123,000000,2.7608,2.81526,2.75274,2.80711,4204301.9127755,0
+WEN.US,D,20010124,000000,2.7608,2.76835,2.67501,2.72968,4680787.8394241,0
+WEN.US,D,20010125,000000,2.72968,2.75274,2.60494,2.61308,14370443.930227,0
+WEN.US,D,20010126,000000,2.61308,2.73733,2.58158,2.59748,10306492.015883,0
+WEN.US,D,20010129,000000,2.59748,2.61308,2.50414,2.55861,9732564.5022442,0
+WEN.US,D,20010130,000000,2.55861,2.55861,2.5274,2.55861,8213724.7272182,0
+WEN.US,D,20010131,000000,2.55861,2.56608,2.5118,2.55057,5719571.4210442,0
+WEN.US,D,20010201,000000,2.55057,2.55057,2.53486,2.54282,4830970.3362024,0
+WEN.US,D,20010202,000000,2.53486,2.55057,2.49619,2.5118,7460114.1650241,0
+WEN.US,D,20010205,000000,2.5118,2.55057,2.46517,2.51956,5886746.3090078,0
+WEN.US,D,20010206,000000,2.53486,2.61308,2.51956,2.58158,3563328.987349,0
+WEN.US,D,20010207,000000,2.56608,2.67501,2.56608,2.63625,2924148.3276834,0
+WEN.US,D,20010208,000000,2.65175,2.65175,2.56608,2.57432,3098474.957191,0
+WEN.US,D,20010209,000000,2.57432,2.67501,2.57432,2.58982,7651427.0722467,0
+WEN.US,D,20010212,000000,2.49619,2.58158,2.48079,2.54282,8988789.4951327,0
+WEN.US,D,20010213,000000,2.54282,2.65951,2.54282,2.62859,4840806.9101967,0
+WEN.US,D,20010214,000000,2.65951,2.68286,2.59748,2.63625,7873124.946642,0
+WEN.US,D,20010215,000000,2.61308,2.65175,2.58158,2.59748,7245569.0510846,0
+WEN.US,D,20010216,000000,2.60494,2.62034,2.59748,2.61308,3839567.1696757,0
+WEN.US,D,20010220,000000,2.61308,2.66726,2.59748,2.61308,7437765.3547909,0
+WEN.US,D,20010221,000000,2.62034,2.65951,2.58158,2.58982,7517331.1541119,0
+WEN.US,D,20010222,000000,2.61308,2.65951,2.58158,2.63625,4480538.0572788,0
+WEN.US,D,20010223,000000,2.63625,2.65951,2.61308,2.64391,5024067.3578919,0
+WEN.US,D,20010226,000000,2.64391,2.64391,2.59748,2.61308,3269220.111912,0
+WEN.US,D,20010227,000000,2.63625,2.66726,2.61308,2.62859,2236692.6484115,0
+WEN.US,D,20010228,000000,2.62034,2.66726,2.61308,2.63625,5127765.0630013,0
+WEN.US,D,20010301,000000,2.65951,2.66726,2.62859,2.65951,2878562.2161745,0
+WEN.US,D,20010302,000000,2.65951,2.65951,2.63625,2.65175,2934878.4872788,0
+WEN.US,D,20010305,000000,2.65951,2.66726,2.61308,2.62859,2267088.8236133,0
+WEN.US,D,20010306,000000,2.65175,2.65951,2.58158,2.58982,3681333.2322818,0
+WEN.US,D,20010307,000000,2.58982,2.63625,2.58982,2.62034,3681333.2322818,0
+WEN.US,D,20010308,000000,2.63625,2.69071,2.63625,2.68286,2745354.7890819,0
+WEN.US,D,20010309,000000,2.68286,2.72183,2.65175,2.71387,4671849.9455896,0
+WEN.US,D,20010312,000000,2.69071,2.69071,2.64391,2.65175,2943816.3811133,0
+WEN.US,D,20010313,000000,2.66726,2.66726,2.56608,2.58158,3927179.3150535,0
+WEN.US,D,20010314,000000,2.49619,2.51956,2.44191,2.49619,8072481.1431862,0
+WEN.US,D,20010315,000000,2.47273,2.50414,2.46517,2.47273,5172463.7023797,0
+WEN.US,D,20010316,000000,2.3796,2.44938,2.3796,2.44191,9304359.7086723,0
+WEN.US,D,20010319,000000,2.44938,2.47273,2.3796,2.4266,9459913.9081745,0
+WEN.US,D,20010320,000000,2.44191,2.44191,2.30177,2.34073,9979300.09497,0
+WEN.US,D,20010321,000000,2.31718,2.31718,2.22374,2.23199,9935495.0411929,0
+WEN.US,D,20010322,000000,2.24739,2.25564,2.16957,2.18517,6910327.7273798,0
+WEN.US,D,20010323,000000,2.19283,2.26251,2.16171,2.24739,11832484.551364,0
+WEN.US,D,20010326,000000,2.23199,2.27085,2.1306,2.19283,18143857.235893,0
+WEN.US,D,20010327,000000,2.21648,2.21648,2.14631,2.16957,12321482.714252,0
+WEN.US,D,20010328,000000,2.16957,2.21648,2.13836,2.18517,10376219.203387,0
+WEN.US,D,20010329,000000,2.19283,2.37174,2.19283,2.31718,11028818.930744,0
+WEN.US,D,20010330,000000,2.33299,2.44191,2.30177,2.3796,8948561.8404951,0
+WEN.US,D,20010402,000000,2.38735,2.48834,2.38735,2.44191,10545178.205817,0
+WEN.US,D,20010403,000000,2.44191,2.44938,2.40266,2.43397,12714823.404616,0
+WEN.US,D,20010404,000000,2.40266,2.40266,2.37174,2.38735,7148118.293889,0
+WEN.US,D,20010405,000000,2.41081,2.48834,2.40266,2.46517,6730638.5653538,0
+WEN.US,D,20010406,000000,2.46517,2.46517,2.38735,2.41081,4898016.7669022,0
+WEN.US,D,20010409,000000,2.4266,2.51956,2.41837,2.48079,4136364.9532099,0
+WEN.US,D,20010410,000000,2.46517,2.55057,2.46517,2.53486,3902148.7291052,0
+WEN.US,D,20010411,000000,2.51956,2.51956,2.48079,2.50414,5185877.6755137,0
+WEN.US,D,20010412,000000,2.48079,2.49619,2.43397,2.47273,2708705.5524957,0
+WEN.US,D,20010416,000000,2.49619,2.51956,2.48834,2.5118,2228648.340178,0
+WEN.US,D,20010417,000000,2.49619,2.51956,2.48079,2.5118,6251484.1088429,0
+WEN.US,D,20010418,000000,2.5118,2.58982,2.50414,2.58982,4553841.6250098,0
+WEN.US,D,20010419,000000,2.58982,2.62034,2.55861,2.58158,4178377.7412261,0
+WEN.US,D,20010420,000000,2.58982,2.59748,2.53486,2.55861,3485560.5483477,0
+WEN.US,D,20010423,000000,2.55861,2.56608,2.53486,2.55057,2620203.8971638,0
+WEN.US,D,20010424,000000,2.53486,2.61308,2.53486,2.57432,3706364.8371419,0
+WEN.US,D,20010425,000000,2.56608,2.61308,2.55057,2.60494,2052537.5962034,0
+WEN.US,D,20010426,000000,2.58982,2.65951,2.57432,2.61308,3288888.165342,0
+WEN.US,D,20010427,000000,2.60494,2.62859,2.58158,2.61308,2975999.7275175,0
+WEN.US,D,20010430,000000,2.67501,2.70631,2.63625,2.69837,4187320.7296194,0
+WEN.US,D,20010501,000000,2.69837,2.85393,2.64391,2.73733,7829318.8739531,0
+WEN.US,D,20010502,000000,2.70631,2.74519,2.63625,2.72183,8005431.6557511,0
+WEN.US,D,20010503,000000,2.69071,2.69071,2.64391,2.67501,9753130.2169223,0
+WEN.US,D,20010504,000000,2.65175,2.69071,2.61308,2.68286,6099506.2895685,0
+WEN.US,D,20010507,000000,2.68286,2.69071,2.64391,2.65951,5429032.8123645,0
+WEN.US,D,20010508,000000,2.63625,2.67501,2.63625,2.66726,5837571.59033,0
+WEN.US,D,20010509,000000,2.65175,2.66726,2.63625,2.65951,6088774.0921496,0
+WEN.US,D,20010510,000000,2.64391,2.67501,2.62859,2.65951,9273964.5523822,0
+WEN.US,D,20010511,000000,2.65951,2.69071,2.65175,2.69071,4491266.1790507,0
+WEN.US,D,20010514,000000,2.67501,2.67501,2.60494,2.65175,6171024.7239209,0
+WEN.US,D,20010515,000000,2.63625,2.69837,2.63625,2.69837,5684707.3178367,0
+WEN.US,D,20010516,000000,2.67501,2.71387,2.65951,2.65951,5614085.5258207,0
+WEN.US,D,20010517,000000,2.64391,2.67501,2.64391,2.67501,6283661.3417765,0
+WEN.US,D,20010518,000000,2.67501,2.69837,2.64391,2.67501,6143303.1920517,0
+WEN.US,D,20010521,000000,2.67501,2.67501,2.65175,2.67501,2824025.9838901,0
+WEN.US,D,20010522,000000,2.67501,2.75274,2.67501,2.73733,5201068.6307324,0
+WEN.US,D,20010523,000000,2.71387,2.72968,2.65951,2.67501,3760004.4270899,0
+WEN.US,D,20010524,000000,2.69071,2.73733,2.68286,2.71387,3431920.9583997,0
+WEN.US,D,20010525,000000,2.72183,2.72968,2.70631,2.71387,1062023.9396308,0
+WEN.US,D,20010529,000000,2.71387,2.72968,2.67501,2.72968,5029429.8904102,0
+WEN.US,D,20010530,000000,2.75274,2.77619,2.70631,2.71387,2514712.9073817,0
+WEN.US,D,20010531,000000,2.73733,2.73733,2.62859,2.63625,6581346.5974414,0
+WEN.US,D,20010601,000000,2.63625,2.68286,2.58982,2.67501,5956472.4775991,0
+WEN.US,D,20010604,000000,2.66726,2.66726,2.59748,2.62034,4067524.2189256,0
+WEN.US,D,20010605,000000,2.63625,2.65175,2.60494,2.62034,3516844.1956802,0
+WEN.US,D,20010606,000000,2.62034,2.62859,2.57432,2.58158,2736414.857424,0
+WEN.US,D,20010607,000000,2.58158,2.60494,2.56608,2.58982,4143515.6758422,0
+WEN.US,D,20010608,000000,2.60494,2.61308,2.59748,2.59748,2571036.3108683,0
+WEN.US,D,20010611,000000,2.62859,2.68286,2.62034,2.65951,2918787.8329885,0
+WEN.US,D,20010612,000000,2.62859,2.67501,2.62859,2.65951,1677071.6745964,0
+WEN.US,D,20010613,000000,2.63625,2.71387,2.62859,2.68286,2560307.1701846,0
+WEN.US,D,20010614,000000,2.65951,2.68286,2.65175,2.65175,1561753.2810256,0
+WEN.US,D,20010615,000000,2.63625,2.65175,2.59748,2.62034,3996009.8602203,0
+WEN.US,D,20010618,000000,2.63625,2.63625,2.58982,2.60494,3348778.7788508,0
+WEN.US,D,20010619,000000,2.61308,2.62034,2.58982,2.61308,3169987.2780728,0
+WEN.US,D,20010620,000000,2.62034,2.64391,2.61308,2.62859,5373608.0890377,0
+WEN.US,D,20010621,000000,2.64391,2.74519,2.64391,2.73733,4810413.79173,0
+WEN.US,D,20010622,000000,2.73733,2.73733,2.62859,2.67501,2893752.1524815,0
+WEN.US,D,20010625,000000,2.67501,2.69071,2.65175,2.67501,1883577.5748612,0
+WEN.US,D,20010626,000000,2.67501,2.70631,2.65951,2.70631,3543666.0284777,0
+WEN.US,D,20010627,000000,2.69837,2.71387,2.65951,2.69837,2691722.3315161,0
+WEN.US,D,20010628,000000,2.69837,2.77619,2.69837,2.7608,3320173.8504981,0
+WEN.US,D,20010629,000000,2.74519,2.7608,2.72183,2.72968,2798102.8312524,0
+WEN.US,D,20010702,000000,2.71387,2.76835,2.70631,2.74519,2557624.3755577,0
+WEN.US,D,20010703,000000,2.75274,2.75274,2.69071,2.70631,1578737.520917,0
+WEN.US,D,20010705,000000,2.69071,2.72968,2.69071,2.70631,1754848.2648916,0
+WEN.US,D,20010706,000000,2.69837,2.70631,2.63625,2.65175,3852976.048251,0
+WEN.US,D,20010709,000000,2.66726,2.69837,2.64391,2.67501,3509692.4541362,0
+WEN.US,D,20010710,000000,2.69071,2.71387,2.63625,2.65175,5878694.8683921,0
+WEN.US,D,20010711,000000,2.63625,2.69071,2.62034,2.67501,3335374.9948342,0
+WEN.US,D,20010712,000000,2.67501,2.70631,2.65951,2.69071,3162835.5365288,0
+WEN.US,D,20010713,000000,2.68286,2.77619,2.67501,2.74519,4544905.7689988,0
+WEN.US,D,20010716,000000,2.74519,2.84618,2.74519,2.83852,3810064.5800749,0
+WEN.US,D,20010717,000000,2.83852,2.90054,2.83086,2.88524,3146744.8822385,0
+WEN.US,D,20010718,000000,2.88524,2.93136,2.87699,2.88524,6597441.3273787,0
+WEN.US,D,20010719,000000,2.91615,2.93136,2.88524,2.90849,5587263.6930232,0
+WEN.US,D,20010720,000000,2.90849,2.96277,2.90054,2.90849,3758216.236976,0
+WEN.US,D,20010723,000000,2.94707,2.98613,2.93136,2.96277,4407237.546283,0
+WEN.US,D,20010724,000000,2.96277,2.98613,2.94707,2.96277,5631956.218931,0
+WEN.US,D,20010725,000000,2.97828,2.97828,2.95521,2.96277,4887289.664042,0
+WEN.US,D,20010726,000000,2.95521,2.95521,2.90849,2.90849,5453170.8316236,0
+WEN.US,D,20010727,000000,2.88524,2.88524,2.81526,2.84618,4650391.6642221,0
+WEN.US,D,20010730,000000,2.84618,2.90849,2.84618,2.89269,3208428.78042,0
+WEN.US,D,20010731,000000,2.89269,2.89269,2.84618,2.86178,8545383.5572246,0
+WEN.US,D,20010801,000000,2.86178,2.88524,2.83086,2.88524,3113668.969145,0
+WEN.US,D,20010802,000000,2.90849,2.94707,2.88524,2.93961,6081628.4640759,0
+WEN.US,D,20010803,000000,2.93961,2.95521,2.87699,2.93961,3624125.4133998,0
+WEN.US,D,20010806,000000,2.93961,2.94707,2.87699,2.92381,3906614.6192873,0
+WEN.US,D,20010807,000000,2.92381,2.94707,2.90054,2.90849,7528951.8425731,0
+WEN.US,D,20010808,000000,2.93136,2.93961,2.86178,2.86944,3372026.2692439,0
+WEN.US,D,20010809,000000,2.89269,2.89269,2.83852,2.85393,4589602.3705536,0
+WEN.US,D,20010810,000000,2.86944,2.87699,2.83086,2.86944,3234351.9330576,0
+WEN.US,D,20010813,000000,2.86944,2.88524,2.84618,2.86944,3426557.4069695,0
+WEN.US,D,20010814,000000,2.87699,2.92381,2.86944,2.91615,2798102.8312524,0
+WEN.US,D,20010815,000000,2.91615,2.97053,2.91615,2.97053,3557077.9637882,0
+WEN.US,D,20010816,000000,2.95521,3.0092,2.92381,3.00163,4174802.3799101,0
+WEN.US,D,20010817,000000,2.97828,3.00163,2.97053,2.98613,2161604.9662135,0
+WEN.US,D,20010820,000000,3.00163,3.02509,2.95521,3.01723,3053778.3556362,0
+WEN.US,D,20010821,000000,3.01723,3.02509,2.98613,3.01723,5680237.3520077,0
+WEN.US,D,20010822,000000,3.02509,3.14168,3.01723,3.11039,8895818.8928834,0
+WEN.US,D,20010823,000000,3.11039,3.14964,3.07956,3.10273,5798237.5212935,0
+WEN.US,D,20010824,000000,3.12608,3.12608,3.07956,3.10273,5167099.1320378,0
+WEN.US,D,20010827,000000,3.09477,3.10273,3.03265,3.0561,3859235.2231056,0
+WEN.US,D,20010828,000000,3.04855,3.07956,3.0407,3.0561,2263510.405562,0
+WEN.US,D,20010829,000000,3.03265,3.06416,3.03265,3.03265,4084513.5533758,0
+WEN.US,D,20010830,000000,3.0092,3.09477,3.0092,3.06416,3485560.5483477,0
+WEN.US,D,20010831,000000,3.0561,3.10273,3.0092,3.0407,4424214.6537922,0
+WEN.US,D,20010904,000000,3.0407,3.10273,3.03265,3.07956,3419404.6465137,0
+WEN.US,D,20010905,000000,3.07142,3.09477,3.0407,3.09477,3248660.5107045,0
+WEN.US,D,20010906,000000,3.10273,3.10273,3.01723,3.04855,5270800.9127942,0
+WEN.US,D,20010907,000000,3.0407,3.0407,2.93136,2.95521,5010659.4982284,0
+WEN.US,D,20010910,000000,2.95521,2.97053,2.91615,2.93961,4141730.5424636,0
+WEN.US,D,20010917,000000,2.91615,2.91615,2.7916,2.80711,7430613.6132468,0
+WEN.US,D,20010918,000000,2.80711,2.86178,2.7916,2.83852,4284762.3166094,0
+WEN.US,D,20010919,000000,2.86944,2.91615,2.81526,2.86178,7189244.6286863,0
+WEN.US,D,20010920,000000,2.86178,2.86944,2.81526,2.85393,11459699.38656,0
+WEN.US,D,20010921,000000,2.85393,2.86178,2.7916,2.83086,8829665.028873,0
+WEN.US,D,20010924,000000,2.86178,2.91615,2.83852,2.86178,9100533.5462991,0
+WEN.US,D,20010925,000000,2.88524,2.89269,2.82272,2.86178,5612298.3546186,0
+WEN.US,D,20010926,000000,2.86178,2.87699,2.82272,2.83852,4473387.3346465,0
+WEN.US,D,20010927,000000,2.83086,2.83852,2.81526,2.83852,5463891.8210134,0
+WEN.US,D,20010928,000000,2.86178,2.88524,2.84618,2.85393,9955168.1891815,0
+WEN.US,D,20011001,000000,2.86178,2.86944,2.77619,2.79936,8686631.2169036,0
+WEN.US,D,20011002,000000,2.78405,2.84618,2.77619,2.82272,5859920.4005633,0
+WEN.US,D,20011003,000000,2.83086,2.89269,2.80711,2.85393,10201004.082835,0
+WEN.US,D,20011004,000000,2.86178,2.88524,2.83852,2.86178,4458184.1524868,0
+WEN.US,D,20011005,000000,2.86178,2.91615,2.83852,2.91615,2470909.8914279,0
+WEN.US,D,20011008,000000,2.89269,2.91615,2.78405,2.84618,5599780.0049091,0
+WEN.US,D,20011009,000000,2.81526,2.85393,2.7916,2.79936,7534315.3940032,0
+WEN.US,D,20011010,000000,2.79936,2.86178,2.78405,2.84618,3818112.9639553,0
+WEN.US,D,20011011,000000,2.82272,2.93961,2.82272,2.90054,4063059.3476554,0
+WEN.US,D,20011012,000000,2.86944,2.90849,2.81526,2.83086,4174802.3799101,0
+WEN.US,D,20011015,000000,2.86178,2.86944,2.81526,2.83086,4021933.012858,0
+WEN.US,D,20011016,000000,2.83852,2.86944,2.82272,2.84618,2693508.4838065,0
+WEN.US,D,20011017,000000,2.86944,2.86944,2.80711,2.81526,3321070.4928343,0
+WEN.US,D,20011018,000000,2.81526,2.86944,2.78405,2.84618,1754848.2648916,0
+WEN.US,D,20011019,000000,2.86178,2.92381,2.80711,2.91615,5518431.1100329,0
+WEN.US,D,20011022,000000,2.90054,2.93136,2.87699,2.92381,2208085.6822352,0
+WEN.US,D,20011023,000000,2.93136,2.93136,2.85393,2.86944,3189659.4071499,0
+WEN.US,D,20011024,000000,2.86944,2.91615,2.86178,2.89269,4713862.7336059,0
+WEN.US,D,20011025,000000,2.86178,2.91615,2.85393,2.91615,1686014.6629896,0
+WEN.US,D,20011026,000000,2.92381,2.93961,2.89269,2.92381,2495045.8728635,0
+WEN.US,D,20011029,000000,2.92381,2.92381,2.84618,2.86178,3546349.8420164,0
+WEN.US,D,20011030,000000,2.87699,2.87699,2.79936,2.79936,3207532.1380836,0
+WEN.US,D,20011031,000000,2.79936,2.83852,2.79936,2.81526,3263853.5037467,0
+WEN.US,D,20011101,000000,2.83086,2.90054,2.7916,2.88524,3616974.6907675,0
+WEN.US,D,20011102,000000,2.83852,2.90054,2.81526,2.86944,4845273.8192905,0
+WEN.US,D,20011105,000000,2.90054,2.93961,2.87699,2.93136,3055565.5268385,0
+WEN.US,D,20011106,000000,2.93136,3.0092,2.91615,3.0092,10181335.010494,0
+WEN.US,D,20011107,000000,3.0092,3.02509,2.97053,3.00163,4147092.0560701,0
+WEN.US,D,20011108,000000,3.01723,3.0407,3.00163,3.0092,3772522.7767994,0
+WEN.US,D,20011109,000000,3.0092,3.0092,2.97053,2.97828,2713177.5561483,0
+WEN.US,D,20011112,000000,3.00163,3.00163,2.93136,2.98613,2087402.7183226,0
+WEN.US,D,20011113,000000,2.98613,3.02509,2.96277,3.00163,7826644.2306202,0
+WEN.US,D,20011114,000000,3.21185,3.21185,3.03265,3.14168,12656715.886663,0
+WEN.US,D,20011115,000000,3.14168,3.23511,3.13354,3.21912,15242058.737353,0
+WEN.US,D,20011116,000000,3.21912,3.23511,3.19606,3.21912,12259802.891718,0
+WEN.US,D,20011119,000000,3.21912,3.21912,3.13354,3.16495,7983976.431119,0
+WEN.US,D,20011120,000000,3.16495,3.26603,3.13354,3.22746,5893885.8236108,0
+WEN.US,D,20011121,000000,3.22746,3.22746,3.10273,3.20362,5610509.1455929,0
+WEN.US,D,20011123,000000,3.18045,3.23511,3.16495,3.21912,2460183.8074795,0
+WEN.US,D,20011126,000000,3.22746,3.27408,3.21185,3.24297,6159398.9409008,0
+WEN.US,D,20011127,000000,3.19606,3.21912,3.10273,3.11039,4888188.3442018,0
+WEN.US,D,20011128,000000,3.12608,3.14964,3.0407,3.0561,7789988.8805636,0
+WEN.US,D,20011129,000000,3.07142,3.08712,3.0407,3.07142,5850984.5445522,0
+WEN.US,D,20011130,000000,3.04855,3.07142,3.0407,3.04855,5704373.3334432,0
+WEN.US,D,20011203,000000,3.07142,3.14168,3.04855,3.06416,8640143.3684995,0
+WEN.US,D,20011204,000000,3.07142,3.12608,3.0561,3.11039,5623919.0430798,0
+WEN.US,D,20011205,000000,3.11039,3.19606,3.09477,3.1728,7378766.2890597,0
+WEN.US,D,20011206,000000,3.19606,3.19606,3.14168,3.14964,4431373.5277184,0
+WEN.US,D,20011207,000000,3.14964,3.14964,3.06416,3.06416,3537411.9481817,0
+WEN.US,D,20011210,000000,3.06416,3.11039,3.06416,3.07956,3313918.7512904,0
+WEN.US,D,20011211,000000,3.21912,3.21912,3.14168,3.18045,13944023.251122,0
+WEN.US,D,20011212,000000,3.14964,3.1728,3.07956,3.08712,6172808.8383878,0
+WEN.US,D,20011213,000000,3.08712,3.13354,3.07142,3.09477,7458322.9181749,0
+WEN.US,D,20011214,000000,3.07142,3.15729,3.07142,3.13354,6774446.6758662,0
+WEN.US,D,20011217,000000,3.16495,3.21185,3.04855,3.0561,5808967.6808889,0
+WEN.US,D,20011218,000000,3.07142,3.11039,3.02509,3.08712,4903382.3561558,0
+WEN.US,D,20011219,000000,3.08712,3.11039,3.0407,3.0561,6508049.1431809,0
+WEN.US,D,20011220,000000,3.0407,3.04855,3.01723,3.02509,6027982.7606575,0
+WEN.US,D,20011221,000000,3.02509,3.08712,3.02509,3.06416,12066703.832205,0
+WEN.US,D,20011224,000000,3.0407,3.08712,3.0407,3.06416,1877318.4000064,0
+WEN.US,D,20011226,000000,3.09477,3.11852,3.07956,3.09477,2199145.7505772,0
+WEN.US,D,20011227,000000,3.08712,3.13354,3.07956,3.11852,2427108.9132978,0
+WEN.US,D,20011228,000000,3.12608,3.18045,3.11852,3.1728,6202307.3523416,0
+WEN.US,D,20011231,000000,3.1728,3.1728,3.11039,3.13354,5480882.1743753,0
+WEN.US,D,20020102,000000,3.14168,3.16495,3.10273,3.13354,5835786.4569512,0
+WEN.US,D,20020103,000000,3.14168,3.21185,3.13354,3.19606,5987762.2384021,0
+WEN.US,D,20020104,000000,3.19606,3.27408,3.19606,3.24297,12721083.598383,0
+WEN.US,D,20020107,000000,3.24297,3.27408,3.22746,3.24297,3899463.8966549,0
+WEN.US,D,20020108,000000,3.18831,3.37498,3.18831,3.32855,10042773.202177,0
+WEN.US,D,20020109,000000,3.32855,3.34406,3.25818,3.26603,4641451.7325642,0
+WEN.US,D,20020110,000000,3.24297,3.2895,3.24297,3.27408,2220600.9752095,0
+WEN.US,D,20020111,000000,3.25053,3.27408,3.20362,3.21185,3208428.78042,0
+WEN.US,D,20020114,000000,3.21912,3.25053,3.20362,3.21912,3640216.0676902,0
+WEN.US,D,20020115,000000,3.22746,3.25818,3.21912,3.25053,3103839.5275328,0
+WEN.US,D,20020116,000000,3.22746,3.28174,3.22746,3.23511,2660428.4950661,0
+WEN.US,D,20020117,000000,3.21912,3.27408,3.21185,3.26603,2904482.3120769,0
+WEN.US,D,20020118,000000,3.22746,3.28174,3.22746,3.28174,2295693.7519662,0
+WEN.US,D,20020122,000000,3.29696,3.31285,3.28174,3.305,2902695.1408747,0
+WEN.US,D,20020123,000000,3.305,3.35162,3.305,3.33582,6662702.6246999,0
+WEN.US,D,20020124,000000,3.36702,3.36702,3.31285,3.34406,3964721.118329,0
+WEN.US,D,20020125,000000,3.33582,3.34406,3.27408,3.28174,4099707.5653298,0
+WEN.US,D,20020128,000000,3.26603,3.2895,3.25053,3.2895,3165519.3500673,0
+WEN.US,D,20020129,000000,3.26603,3.2895,3.25818,3.28174,9920300.010327,0
+WEN.US,D,20020130,000000,3.26603,3.37498,3.26603,3.36702,11425730.906779,0
+WEN.US,D,20020131,000000,3.36702,3.37498,3.33582,3.35162,7678241.7726619,0
+WEN.US,D,20020201,000000,3.33582,3.35162,3.31285,3.32855,4215928.7147074,0
+WEN.US,D,20020204,000000,3.305,3.33582,3.305,3.3206,5700801.0288623,0
+WEN.US,D,20020205,000000,3.33582,3.40579,3.3206,3.40579,8953029.7685007,0
+WEN.US,D,20020206,000000,3.37498,3.43729,3.35162,3.42905,15530808.137008,0
+WEN.US,D,20020207,000000,3.41375,3.47607,3.39019,3.42905,9096960.2228064,0
+WEN.US,D,20020208,000000,3.43729,3.46831,3.42159,3.43729,7659466.2859214,0
+WEN.US,D,20020211,000000,3.43729,3.43729,3.27408,3.39853,16469471.412658,0
+WEN.US,D,20020212,000000,3.36702,3.40579,3.305,3.33582,9885436.9260314,0
+WEN.US,D,20020213,000000,3.32855,3.37498,3.21912,3.37498,6353387.5103679,0
+WEN.US,D,20020214,000000,3.37498,3.39019,3.34406,3.35946,5911771.8003973,0
+WEN.US,D,20020215,000000,3.34406,3.35946,3.28174,3.33582,5505021.2125459,0
+WEN.US,D,20020219,000000,3.33582,3.33582,3.25818,3.29696,3258488.9334048,0
+WEN.US,D,20020220,000000,3.28174,3.31285,3.21912,3.26603,4997251.6385648,0
+WEN.US,D,20020221,000000,3.26603,3.29696,3.24297,3.25053,10101772.267908,0
+WEN.US,D,20020222,000000,3.25818,3.27408,3.22746,3.24297,6826297.0567886,0
+WEN.US,D,20020225,000000,3.23511,3.26603,3.21912,3.24297,6588502.4146325,0
+WEN.US,D,20020226,000000,3.25053,3.25053,3.18831,3.19606,10547864.057179,0
+WEN.US,D,20020227,000000,3.21912,3.29696,3.21912,3.29696,12596822.216419,0
+WEN.US,D,20020228,000000,3.37498,3.41375,3.33582,3.33582,12187389.852852,0
+WEN.US,D,20020301,000000,3.35946,3.38283,3.33582,3.35946,5120614.340369,0
+WEN.US,D,20020304,000000,3.37498,3.43729,3.34406,3.35162,5766951.8361375,0
+WEN.US,D,20020305,000000,3.35946,3.42905,3.35162,3.39853,7535208.9796043,0
+WEN.US,D,20020306,000000,3.39019,3.49922,3.37498,3.4529,6170130.119408,0
+WEN.US,D,20020307,000000,3.49922,3.52307,3.44456,3.48421,9963208.421768,0
+WEN.US,D,20020308,000000,3.49922,3.50737,3.42159,3.43729,5002613.1521715,0
+WEN.US,D,20020311,000000,3.43729,3.4529,3.39019,3.39019,10569313.16834,0
+WEN.US,D,20020312,000000,3.35946,3.42159,3.34406,3.39853,9440236.684539,0
+WEN.US,D,20020313,000000,3.44456,3.53024,3.31285,3.39019,26332555.452809,0
+WEN.US,D,20020314,000000,3.43729,3.47607,3.42159,3.46831,5959150.1776672,0
+WEN.US,D,20020315,000000,3.48421,3.54613,3.46831,3.54613,8408609.9390217,0
+WEN.US,D,20020318,000000,3.52307,3.54613,3.50737,3.54613,4783595.0156678,0
+WEN.US,D,20020319,000000,3.53024,3.57695,3.53024,3.56164,5004400.3233737,0
+WEN.US,D,20020320,000000,3.53828,3.63153,3.53828,3.60796,3996905.483645,0
+WEN.US,D,20020321,000000,3.65498,3.68609,3.60796,3.68609,10804423.996958,0
+WEN.US,D,20020322,000000,3.63153,3.66273,3.61602,3.61602,8625843.9610585,0
+WEN.US,D,20020325,000000,3.59266,3.63937,3.5693,3.59266,5918919.4662944,0
+WEN.US,D,20020326,000000,3.6008,3.67028,3.6008,3.67028,9544837.1454552,0
+WEN.US,D,20020327,000000,3.67028,3.76391,3.66273,3.74027,9486727.5896782,0
+WEN.US,D,20020328,000000,3.71731,3.8182,3.7013,3.76391,8373742.779079,0
+WEN.US,D,20020401,000000,3.76391,3.77933,3.7013,3.74851,4780910.1832174,0
+WEN.US,D,20020402,000000,3.74027,3.74027,3.7013,3.71731,5434397.3827065,0
+WEN.US,D,20020403,000000,3.70925,3.70925,3.67028,3.69375,6192475.872906,0
+WEN.US,D,20020404,000000,3.67843,3.77137,3.67843,3.77137,4173906.7564855,0
+WEN.US,D,20020405,000000,3.77137,3.86452,3.77137,3.86452,7919614.8328695,0
+WEN.US,D,20020408,000000,3.8182,3.86452,3.81034,3.86452,5428142.2834988,0
+WEN.US,D,20020409,000000,3.93499,4.03597,3.92693,4.01251,19862945.774152,0
+WEN.US,D,20020410,000000,3.97366,4.02047,3.95835,4.01251,10072276.81069,0
+WEN.US,D,20020411,000000,4.01251,4.05924,3.99711,3.99711,7229475.3400591,0
+WEN.US,D,20020412,000000,4.00477,4.03597,3.95009,3.9814,7814124.8619991,0
+WEN.US,D,20020415,000000,3.95009,4.01251,3.93499,3.97366,4115803.3141789,0
+WEN.US,D,20020416,000000,3.97366,4.00477,3.91948,3.95009,5900148.0552008,0
+WEN.US,D,20020417,000000,3.95009,3.95009,3.87296,3.89572,3852085.519385,0
+WEN.US,D,20020418,000000,3.89572,3.966,3.89572,3.95835,5682022.4853864,0
+WEN.US,D,20020419,000000,3.95835,3.9814,3.91948,3.95835,3569589.1811154,0
+WEN.US,D,20020422,000000,3.92693,3.99711,3.92693,3.95835,2947394.7991648,0
+WEN.US,D,20020423,000000,3.97366,4.02812,3.92693,3.99711,6234494.7743927,0
+WEN.US,D,20020424,000000,4.00477,4.02812,3.966,4.02047,7155275.1299917,0
+WEN.US,D,20020425,000000,4.01251,4.12146,4.00477,4.1139,9890797.4207262,0
+WEN.US,D,20020426,000000,4.1139,4.1139,4.04363,4.0668,6724385.5039696,0
+WEN.US,D,20020429,000000,4.0824,4.0824,4.05924,4.07474,5280633.4111417,0
+WEN.US,D,20020430,000000,4.0668,4.14521,4.02047,4.02047,10774929.558651,0
+WEN.US,D,20020501,000000,4.02047,4.05148,3.85745,3.97366,16248659.991481,0
+WEN.US,D,20020502,000000,3.97366,4.13716,3.93499,4.1139,12366178.296896,0
+WEN.US,D,20020503,000000,4.09849,4.13716,4.09034,4.09849,8164558.1598344,0
+WEN.US,D,20020506,000000,4.07474,4.10556,4.05148,4.05924,8215511.8984204,0
+WEN.US,D,20020507,000000,4.05924,4.0668,4.00477,4.05148,10969814.770454,0
+WEN.US,D,20020508,000000,4.07474,4.0824,3.966,4.02812,7441345.8106658,0
+WEN.US,D,20020509,000000,4.00477,4.0668,4.00477,4.05148,4166757.0527649,0
+WEN.US,D,20020510,000000,4.05148,4.0668,4.03597,4.05148,4409022.6796616,0
+WEN.US,D,20020513,000000,4.05148,4.09034,4.05148,4.09034,5903725.4543404,0
+WEN.US,D,20020514,000000,4.09034,4.1139,4.07474,4.10556,6677002.0321409,0
+WEN.US,D,20020515,000000,4.09034,4.10556,4.07474,4.09034,6677897.6555656,0
+WEN.US,D,20020516,000000,4.09034,4.09849,4.02812,4.07474,4974003.12926,0
+WEN.US,D,20020517,000000,4.05148,4.09034,4.03597,4.0668,2647917.2777389,0
+WEN.US,D,20020520,000000,4.05924,4.05924,4.02812,4.03597,2567458.9117286,0
+WEN.US,D,20020521,000000,4.02047,4.04363,4.02047,4.03597,5046417.1870369,0
+WEN.US,D,20020522,000000,4.03597,4.03597,3.98925,4.02812,4560999.4800243,0
+WEN.US,D,20020523,000000,4.02812,4.02812,3.95009,3.98925,7190140.2521109,0
+WEN.US,D,20020524,000000,4.00477,4.01251,3.98925,3.99711,4223077.3995163,0
+WEN.US,D,20020528,000000,3.99711,4.00477,3.91948,3.93499,2873196.6269208,0
+WEN.US,D,20020529,000000,3.95009,3.95835,3.93499,3.95009,4830074.7127777,0
+WEN.US,D,20020530,000000,3.94264,3.94264,3.8339,3.88042,8197632.0351044,0
+WEN.US,D,20020531,000000,3.95835,4.09034,3.95009,4.09034,17653966.506315,0
+WEN.US,D,20020603,000000,4.09034,4.14521,4.00477,4.00477,8842179.3029355,0
+WEN.US,D,20020604,000000,3.99711,4.02812,3.95009,3.966,5576535.5712512,0
+WEN.US,D,20020605,000000,3.97366,4.04363,3.966,4.02812,5277954.6921618,0
+WEN.US,D,20020606,000000,4.02812,4.1139,4.02812,4.05148,7722048.8642627,0
+WEN.US,D,20020607,000000,4.03597,4.10556,4.02047,4.09034,7491403.9258271,0
+WEN.US,D,20020610,000000,4.09034,4.23059,4.09034,4.19152,9726309.4030364,0
+WEN.US,D,20020611,000000,4.19938,4.25336,4.19938,4.22254,13288752.956078,0
+WEN.US,D,20020612,000000,4.21459,4.31577,4.21459,4.31577,20198182.003298,0
+WEN.US,D,20020613,000000,4.32403,4.33148,4.26936,4.28497,6583143.9577611,0
+WEN.US,D,20020614,000000,4.26171,4.26171,4.1293,4.19152,8115387.5168036,0
+WEN.US,D,20020617,000000,4.19938,4.43993,4.19938,4.40137,20594207.526113,0
+WEN.US,D,20020618,000000,4.40137,4.44828,4.35474,4.43993,11301470.543725,0
+WEN.US,D,20020619,000000,4.43267,4.47173,4.41686,4.42472,6467814.3561611,0
+WEN.US,D,20020620,000000,4.44828,4.47909,4.42472,4.45613,10313645.795251,0
+WEN.US,D,20020621,000000,4.45613,4.46319,4.35474,4.3623,15559413.065361,0
+WEN.US,D,20020624,000000,4.37064,4.40137,4.27702,4.28497,10867006.5753,0
+WEN.US,D,20020625,000000,4.29262,4.35474,4.26936,4.26936,10974282.69846,0
+WEN.US,D,20020626,000000,4.18349,4.33914,4.16032,4.26171,15925046.488621,0
+WEN.US,D,20020627,000000,4.3623,4.38606,4.28497,4.30037,11704648.826996,0
+WEN.US,D,20020628,000000,4.30803,4.38606,4.29262,4.29262,13699079.924158,0
+WEN.US,D,20020701,000000,4.29262,4.34699,4.26171,4.27702,8396987.2127369,0
+WEN.US,D,20020702,000000,4.26171,4.35474,4.24601,4.33914,13185945.779835,0
+WEN.US,D,20020703,000000,4.33914,4.39371,4.09849,4.19152,14096888.542528,0
+WEN.US,D,20020705,000000,4.25336,4.3623,4.23795,4.34699,6010112.0675471,0
+WEN.US,D,20020708,000000,4.33148,4.3623,4.28497,4.29262,8542703.819333,0
+WEN.US,D,20020709,000000,4.28497,4.37064,4.16817,4.16817,7566500.7782309,0
+WEN.US,D,20020710,000000,4.17593,4.26171,4.0824,4.09034,9607409.5346791,0
+WEN.US,D,20020711,000000,4.04363,4.0668,3.92693,3.93499,12287512.196646,0
+WEN.US,D,20020712,000000,3.966,4.04363,3.90387,3.90387,10345827.103831,0
+WEN.US,D,20020715,000000,3.88042,3.88846,3.67843,3.87296,10437909.215037,0
+WEN.US,D,20020716,000000,3.85745,3.87296,3.77933,3.80288,8346928.0786637,0
+WEN.US,D,20020717,000000,3.85745,3.91113,3.70925,3.72476,11271076.406347,0
+WEN.US,D,20020718,000000,3.74851,3.8339,3.65498,3.7013,8256637.214306,0
+WEN.US,D,20020719,000000,3.59266,3.733,3.59266,3.66273,12044357.059794,0
+WEN.US,D,20020722,000000,3.61602,3.65498,3.41375,3.52307,12053291.896894,0
+WEN.US,D,20020723,000000,3.6008,3.78717,3.57695,3.71731,11589327.37669,0
+WEN.US,D,20020724,000000,3.55359,4.03597,3.55359,3.966,17358067.402941,0
+WEN.US,D,20020725,000000,3.99711,4.1139,3.91113,3.94264,24738619.844292,0
+WEN.US,D,20020726,000000,3.92693,3.93499,3.85745,3.92693,15368105.252697,0
+WEN.US,D,20020729,000000,3.91948,4.00477,3.91948,4.00477,19007428.753698,0
+WEN.US,D,20020730,000000,4.00477,4.00477,3.91113,3.94264,14175559.737337,0
+WEN.US,D,20020731,000000,3.94264,3.97366,3.88846,3.966,8922638.6878575,0
+WEN.US,D,20020801,000000,3.93499,3.93499,3.84921,3.85745,7271490.1658988,0
+WEN.US,D,20020802,000000,3.85745,3.87296,3.60796,3.65498,13863568.960759,0
+WEN.US,D,20020805,000000,3.66273,3.8182,3.66273,3.78717,10819624.122382,0
+WEN.US,D,20020806,000000,3.88042,3.9814,3.88042,3.94264,10538027.483184,0
+WEN.US,D,20020807,000000,3.966,4.02812,3.91948,4.00477,14840669.663109,0
+WEN.US,D,20020808,000000,4.01251,4.09849,3.88042,4.03597,21054600.760647,0
+WEN.US,D,20020809,000000,4.01251,4.10556,3.966,4.05148,8537337.2111678,0
+WEN.US,D,20020812,000000,4.04363,4.18349,3.966,4.1293,6011898.2198376,0
+WEN.US,D,20020813,000000,4.09034,4.09034,3.92693,3.92693,7484249.1275479,0
+WEN.US,D,20020814,000000,3.92693,4.07474,3.86452,4.0668,7258079.2495001,0
+WEN.US,D,20020816,000000,4.23795,4.23795,4.17593,4.20723,7355522.8743136,0
+WEN.US,D,20020819,000000,4.21459,4.31577,4.18349,4.31577,6514306.2802121,0
+WEN.US,D,20020820,000000,4.26936,4.27702,4.07474,4.09849,35589531.689654,0
+WEN.US,D,20020821,000000,4.10556,4.13716,3.89572,3.91948,23335102.538483,0
+WEN.US,D,20020822,000000,3.91948,3.95009,3.84921,3.94264,15558517.441936,0
+WEN.US,D,20020823,000000,3.92693,3.966,3.90387,3.92693,7048001.0446544,0
+WEN.US,D,20020826,000000,3.93499,3.94264,3.70925,3.76391,17779120.454969,0
+WEN.US,D,20020827,000000,3.77933,3.81034,3.74027,3.77933,10118755.488888,0
+WEN.US,D,20020828,000000,3.77933,3.80288,3.76391,3.76391,8354970.3490737,0
+WEN.US,D,20020829,000000,3.76391,3.88846,3.75578,3.84146,9250719.0998125,0
+WEN.US,D,20020830,000000,3.84921,3.89572,3.80288,3.84921,6900493.191209,0
+WEN.US,D,20020903,000000,3.8339,3.8339,3.733,3.77933,8845752.626428,0
+WEN.US,D,20020904,000000,3.77933,3.8339,3.733,3.8182,15257255.806044,0
+WEN.US,D,20020905,000000,3.8182,3.8339,3.75578,3.78717,8811782.1088218,0
+WEN.US,D,20020906,000000,3.78717,3.8182,3.74851,3.8182,12361710.36889,0
+WEN.US,D,20020909,000000,3.80288,3.80288,3.72476,3.74027,11642964.928815,0
+WEN.US,D,20020910,000000,3.69375,3.7013,3.64742,3.67843,14020009.61348,0
+WEN.US,D,20020911,000000,3.72476,3.72476,3.55359,3.56164,11298789.786923,0
+WEN.US,D,20020912,000000,3.55359,3.55359,3.37498,3.40579,26980672.987399,0
+WEN.US,D,20020913,000000,3.39019,3.49922,3.36702,3.48421,15991194.239161,0
+WEN.US,D,20020917,000000,3.48421,3.52307,3.31285,3.32855,15072203.092588,0
+WEN.US,D,20020918,000000,3.25053,3.46831,3.23511,3.43729,12747902.374445,0
+WEN.US,D,20020919,000000,3.42905,3.51454,3.41375,3.46035,12490442.735595,0
+WEN.US,D,20020920,000000,3.46035,3.51454,3.42159,3.51454,11867353.74913,0
+WEN.US,D,20020923,000000,3.51454,3.51454,3.43729,3.50737,6894236.0541778,0
+WEN.US,D,20020924,000000,3.48421,3.50737,3.43729,3.47607,11556251.463597,0
+WEN.US,D,20020925,000000,3.51454,3.5693,3.46035,3.53828,10394098.04779,0
+WEN.US,D,20020926,000000,3.5852,3.74027,3.5852,3.74027,13630241.227696,0
+WEN.US,D,20020927,000000,3.74027,3.77933,3.69375,3.70925,12008599.370987,0
+WEN.US,D,20020930,000000,3.69375,3.69375,3.56164,3.5693,16854765.756966,0
+WEN.US,D,20021001,000000,3.63937,3.74851,3.63937,3.74027,12839983.46674,0
+WEN.US,D,20021002,000000,3.72476,3.93499,3.65498,3.85745,20646057.907035,0
+WEN.US,D,20021003,000000,3.8339,3.86452,3.75578,3.8182,13759868.198914,0
+WEN.US,D,20021004,000000,3.81034,3.81034,3.62367,3.70925,12828360.740455,0
+WEN.US,D,20021007,000000,3.70925,3.71731,3.66273,3.69375,8651765.0758727,0
+WEN.US,D,20021008,000000,3.69375,3.74851,3.67843,3.733,10917067.747196,0
+WEN.US,D,20021009,000000,3.71731,3.76391,3.63937,3.67028,18031216.54239,0
+WEN.US,D,20021010,000000,3.67028,3.67028,3.23511,3.44456,40597507.374343,0
+WEN.US,D,20021011,000000,3.48421,3.59266,3.48421,3.51454,16247765.386969,0
+WEN.US,D,20021014,000000,3.51454,3.63937,3.51454,3.61602,7767634.9757716,0
+WEN.US,D,20021015,000000,3.69375,3.70925,3.56164,3.61602,17306218.040931,0
+WEN.US,D,20021016,000000,3.61602,3.61602,3.53828,3.53828,8073369.6342286,0
+WEN.US,D,20021017,000000,3.59266,3.62367,3.49922,3.60796,14619862.317581,0
+WEN.US,D,20021018,000000,3.61602,3.64742,3.5693,3.6008,7218748.2371989,0
+WEN.US,D,20021021,000000,3.5852,3.69375,3.50737,3.68609,14043252.009314,0
+WEN.US,D,20021022,000000,3.68609,3.74851,3.63937,3.70925,13855522.614703,0
+WEN.US,D,20021023,000000,3.70925,3.72476,3.67028,3.7013,7346578.8670085,0
+WEN.US,D,20021024,000000,3.72476,3.74027,3.52307,3.55359,20003302.904966,0
+WEN.US,D,20021025,000000,3.55359,3.62367,3.53024,3.5693,14594828.674896,0
+WEN.US,D,20021028,000000,3.61602,3.62367,3.51454,3.52307,5182296.200727,0
+WEN.US,D,20021029,000000,3.49922,3.49922,3.40579,3.47607,11701071.427856,0
+WEN.US,D,20021030,000000,3.39853,3.4529,3.28174,3.44456,20170474.736193,0
+WEN.US,D,20021031,000000,3.5693,3.6008,3.52307,3.53828,11434670.838435,0
+WEN.US,D,20021101,000000,3.50737,3.50737,3.44456,3.49922,19854902.48483,0
+WEN.US,D,20021104,000000,3.49922,3.55359,3.4529,3.4529,11216543.230798,0
+WEN.US,D,20021105,000000,3.44456,3.4529,3.37498,3.39019,19252372.080663,0
+WEN.US,D,20021106,000000,3.34406,3.34406,3.20362,3.2895,34818938.925391,0
+WEN.US,D,20021107,000000,3.21185,3.22746,3.13354,3.13354,39684774.383712,0
+WEN.US,D,20021108,000000,3.14168,3.23511,2.98613,3.00163,37037749.672663,0
+WEN.US,D,20021111,000000,3.00163,3.07142,3.00163,3.0407,12206161.263946,0
+WEN.US,D,20021112,000000,3.01723,3.08712,2.97053,3.07142,18706163.042159,0
+WEN.US,D,20021113,000000,3.04855,3.09477,3.01723,3.06416,10633679.861148,0
+WEN.US,D,20021114,000000,3.09477,3.21185,3.07956,3.20362,13846586.758691,0
+WEN.US,D,20021115,000000,3.15729,3.19606,3.10273,3.12608,7029225.5579137,0
+WEN.US,D,20021118,000000,3.13354,3.16495,3.07956,3.07956,9422367.0103404,0
+WEN.US,D,20021119,000000,3.06416,3.10273,3.02509,3.08712,7958052.2595696,0
+WEN.US,D,20021120,000000,3.08712,3.09477,3.04855,3.09477,12100674.349811,0
+WEN.US,D,20021121,000000,3.09477,3.14964,3.0561,3.07142,18125086.84371,0
+WEN.US,D,20021122,000000,3.09477,3.09477,2.99427,3.01723,26416586.123401,0
+WEN.US,D,20021125,000000,3.0407,3.09477,3.01723,3.07142,12598610.406533,0
+WEN.US,D,20021126,000000,3.06416,3.11039,3.0407,3.09477,15123161.925732,0
+WEN.US,D,20021127,000000,3.11039,3.1728,3.10273,3.1728,8385365.5053637,0
+WEN.US,D,20021129,000000,3.18045,3.20362,3.10273,3.11852,3985282.7573601,0
+WEN.US,D,20021202,000000,3.14168,3.16495,3.07142,3.14168,7503916.162066,0
+WEN.US,D,20021203,000000,3.1728,3.1728,3.07956,3.08712,8904757.8056297,0
+WEN.US,D,20021204,000000,3.09477,3.09477,3.03265,3.03265,12359030.630998,0
+WEN.US,D,20021205,000000,3.03265,3.08712,2.93136,3.06416,13707124.232391,0
+WEN.US,D,20021206,000000,2.95521,3.12608,2.94707,3.04855,22274860.675496,0
+WEN.US,D,20021209,000000,2.98613,2.98613,2.93136,2.95521,15583552.103532,0
+WEN.US,D,20021210,000000,2.95521,2.97828,2.91615,2.97828,8011686.7549588,0
+WEN.US,D,20021211,000000,2.98613,3.00163,2.93961,2.99427,5979712.83561,0
+WEN.US,D,20021212,000000,3.07142,3.1728,3.04855,3.14168,23965344.285402,0
+WEN.US,D,20021213,000000,3.13354,3.15729,3.07956,3.08712,10198324.344944,0
+WEN.US,D,20021216,000000,3.07142,3.11852,3.06416,3.10273,6922842.0014422,0
+WEN.US,D,20021217,000000,3.01723,3.0407,2.96277,3.01723,16260286.793413,0
+WEN.US,D,20021218,000000,3.01723,3.07956,3.0092,3.02509,7376084.5133447,0
+WEN.US,D,20021219,000000,3.02509,3.03265,2.92381,2.96277,10189383.394374,0
+WEN.US,D,20021220,000000,2.99427,3.06416,2.98613,3.06416,7213381.6290335,0
+WEN.US,D,20021223,000000,3.0561,3.09477,3.01723,3.0407,8184226.2132644,0
+WEN.US,D,20021224,000000,3.0561,3.10273,3.04855,3.07956,5753542.9575622,0
+WEN.US,D,20021226,000000,3.08712,3.14168,3.07956,3.09477,6972010.6066496,0
+WEN.US,D,20021227,000000,3.06416,3.07956,3.0407,3.0407,3662566.9157469,0
+WEN.US,D,20021230,000000,3.03265,3.06416,3.0092,3.02509,5202857.839758,0
+WEN.US,D,20021231,000000,2.99427,3.0407,2.97053,3.02509,4927517.3186795,0
+WEN.US,D,20030102,000000,3.0407,3.07142,3.01723,3.07142,8071582.4630264,0
+WEN.US,D,20030103,000000,3.07142,3.07142,2.98613,3.0092,5906407.2300555,0
+WEN.US,D,20030106,000000,2.97053,3.08712,2.97053,3.06416,7120408.9889608,0
+WEN.US,D,20030107,000000,3.06416,3.14964,3.06416,3.08712,9911358.0408455,0
+WEN.US,D,20030108,000000,3.09477,3.1728,3.0561,3.15729,11468646.450601,0
+WEN.US,D,20030109,000000,3.22746,3.26603,3.15729,3.25818,17858685.235379,0
+WEN.US,D,20030110,000000,3.14964,3.27408,3.14964,3.25053,7970568.5714555,0
+WEN.US,D,20030113,000000,3.25053,3.29696,3.24297,3.25818,7484249.1275479,0
+WEN.US,D,20030114,000000,3.25818,3.34406,3.25818,3.34406,15700660.72504,0
+WEN.US,D,20030115,000000,3.34406,3.34406,3.28174,3.2895,8320104.2080427,0
+WEN.US,D,20030116,000000,3.2895,3.2895,3.20362,3.21912,15374368.503199,0
+WEN.US,D,20030117,000000,3.14964,3.22746,3.14964,3.21912,5040158.0121822,0
+WEN.US,D,20030121,000000,3.23511,3.25053,3.16495,3.16495,8397882.8361615,0
+WEN.US,D,20030122,000000,3.16495,3.19606,3.12608,3.14168,8990574.6285114,0
+WEN.US,D,20030123,000000,3.14964,3.14964,3.04855,3.09477,12259802.891718,0
+WEN.US,D,20030124,000000,3.10273,3.11039,2.99427,3.01723,14770938.399959,0
+WEN.US,D,20030127,000000,2.97828,3.00163,2.91615,2.93961,10740061.379796,0
+WEN.US,D,20030128,000000,2.94707,2.97053,2.87699,2.92381,8784967.4084064,0
+WEN.US,D,20030129,000000,2.89269,2.97053,2.82272,2.95521,13641862.93507,0
+WEN.US,D,20030130,000000,2.95521,3.0407,2.93961,3.03265,19904063.957655,0
+WEN.US,D,20030131,000000,2.99427,3.07142,2.96277,3.03265,12893616.943218,0
+WEN.US,D,20030203,000000,3.03265,3.07142,2.90054,3.0407,25230292.650513,0
+WEN.US,D,20030204,000000,3.02509,3.02509,2.95521,2.97053,12639734.703507,0
+WEN.US,D,20030205,000000,2.96277,2.96277,2.90054,2.90054,9683400.9915956,0
+WEN.US,D,20030206,000000,2.90849,2.92381,2.87699,2.90054,10156306.46237,0
+WEN.US,D,20030207,000000,2.92381,2.93136,2.81526,2.85393,10509418.479184,0
+WEN.US,D,20030210,000000,2.85393,2.85393,2.76835,2.79936,20521799.581807,0
+WEN.US,D,20030211,000000,2.83852,2.93136,2.83852,2.87699,11884330.856639,0
+WEN.US,D,20030212,000000,2.86178,2.89269,2.81526,2.82272,5866176.5186827,0
+WEN.US,D,20030213,000000,2.80711,2.81526,2.74519,2.78405,9075501.9414389,0
+WEN.US,D,20030214,000000,2.7916,2.83086,2.77619,2.7916,7803391.6456684,0
+WEN.US,D,20030218,000000,2.81526,2.82272,2.7608,2.76835,10326153.955842,0
+WEN.US,D,20030219,000000,2.76835,2.81526,2.72183,2.74519,14145166.618869,0
+WEN.US,D,20030220,000000,2.76835,2.76835,2.70631,2.71387,9205128.9126566,0
+WEN.US,D,20030221,000000,2.73733,2.78405,2.70631,2.7608,8031356.8462123,0
+WEN.US,D,20030224,000000,2.7608,2.76835,2.72968,2.72968,5123299.1728193,0
+WEN.US,D,20030225,000000,2.72968,2.73733,2.69071,2.73733,6697563.671172,0
+WEN.US,D,20030226,000000,2.73733,2.77619,2.72968,2.75274,9208707.3307081,0
+WEN.US,D,20030227,000000,2.76835,2.81526,2.76835,2.81526,4559207.2142634,0
+WEN.US,D,20030228,000000,2.83086,2.86178,2.80711,2.83086,6014574.9009939,0
+WEN.US,D,20030303,000000,2.83086,2.85393,2.77619,2.78405,7423461.8717027,0
+WEN.US,D,20030304,000000,2.7608,2.76835,2.72183,2.72968,9581486.3820414,0
+WEN.US,D,20030305,000000,2.72968,2.72968,2.69837,2.72183,5842044.6128942,0
+WEN.US,D,20030306,000000,2.69837,2.74519,2.69071,2.71387,4948087.1090045,0
+WEN.US,D,20030307,000000,2.71387,2.80711,2.69837,2.80711,8217302.1263579,0
+WEN.US,D,20030310,000000,2.77619,2.78405,2.72183,2.72968,5542563.0158215,0
+WEN.US,D,20030311,000000,2.72183,2.7608,2.72183,2.73733,4572619.1495739,0
+WEN.US,D,20030312,000000,2.73733,2.73733,2.68286,2.72183,7718469.4272995,0
+WEN.US,D,20030313,000000,2.75274,2.87699,2.74519,2.87699,11989823.884245,0
+WEN.US,D,20030314,000000,2.87699,2.94707,2.86178,2.91615,7788197.6337145,0
+WEN.US,D,20030317,000000,2.91615,2.95521,2.83086,2.95521,11345275.597503,0
+WEN.US,D,20030318,000000,2.98613,3.00163,2.93136,2.99427,6678792.2600784,0
+WEN.US,D,20030319,000000,2.99427,3.03265,2.97828,3.03265,5320866.1603379,0
+WEN.US,D,20030320,000000,3.01723,3.04855,2.95521,3.03265,5800026.7303192,0
+WEN.US,D,20030321,000000,3.10273,3.21185,3.07956,3.1728,12237446.949102,0
+WEN.US,D,20030324,000000,3.14168,3.14168,3.0092,3.03265,7427933.8753552,0
+WEN.US,D,20030325,000000,3.03265,3.10273,2.99427,3.07956,7139186.5135248,0
+WEN.US,D,20030326,000000,3.0561,3.14168,3.0561,3.10273,7755122.7395327,0
+WEN.US,D,20030327,000000,3.09477,3.11039,3.06416,3.07956,5646264.7965779,0
+WEN.US,D,20030328,000000,3.07956,3.13354,3.06416,3.11039,5270800.9127942,0
+WEN.US,D,20030331,000000,3.10273,3.11039,3.03265,3.07956,3809167.9377385,0
+WEN.US,D,20030401,000000,3.06416,3.06416,3.00163,3.01723,5501443.8134062,0
+WEN.US,D,20030402,000000,3.01723,3.11039,3.01723,3.09477,8607069.4932296,0
+WEN.US,D,20030403,000000,3.10273,3.10273,3.02509,3.0407,5430822.0213902,0
+WEN.US,D,20030404,000000,3.07142,3.07142,3.0092,3.0407,6745836.6529547,0
+WEN.US,D,20030407,000000,3.09477,3.11039,3.03265,3.0407,11832484.551364,0
+WEN.US,D,20030408,000000,3.0407,3.07956,3.0092,3.03265,4889079.8919794,0
+WEN.US,D,20030409,000000,3.01723,3.0561,2.98613,3.00163,4213251.0146393,0
+WEN.US,D,20030410,000000,3.02509,3.0407,3.00163,3.03265,4061270.1386297,0
+WEN.US,D,20030411,000000,3.0407,3.0561,3.0092,3.03265,4103287.0022929,0
+WEN.US,D,20030414,000000,3.0407,3.09477,3.02509,3.08712,5001714.4720116,0
+WEN.US,D,20030415,000000,3.10273,3.15729,3.07956,3.14964,8293287.4698039,0
+WEN.US,D,20030416,000000,3.15729,3.15729,3.12608,3.14964,7385918.0306037,0
+WEN.US,D,20030417,000000,3.15729,3.25818,3.14964,3.23511,8992364.8564489,0
+WEN.US,D,20030421,000000,3.24297,3.25818,3.18045,3.20362,6320312.6161862,0
+WEN.US,D,20030422,000000,3.20362,3.20362,3.13354,3.18045,7579014.0333815,0
+WEN.US,D,20030423,000000,3.18045,3.18831,3.07956,3.15729,13681194.966283,0
+WEN.US,D,20030424,000000,3.15729,3.16495,3.10273,3.14964,7856139.6878388,0
+WEN.US,D,20030425,000000,3.14964,3.18831,3.10273,3.11852,6191583.3062167,0
+WEN.US,D,20030428,000000,3.13354,3.22746,3.13354,3.21912,6617998.8907628,0
+WEN.US,D,20030429,000000,3.23511,3.25053,3.20362,3.24297,5586368.0695986,0
+WEN.US,D,20030430,000000,3.24297,3.25053,3.12608,3.25053,9214072.9199616,0
+WEN.US,D,20030501,000000,3.21912,3.24297,3.14168,3.22746,4809521.2250406,0
+WEN.US,D,20030502,000000,3.21912,3.26603,3.20362,3.26603,7250924.4512208,0
+WEN.US,D,20030505,000000,3.28174,3.28174,3.22746,3.24297,7367145.6005984,0
+WEN.US,D,20030506,000000,3.18831,3.31285,3.18831,3.31285,14391008.625994,0
+WEN.US,D,20030507,000000,3.29696,3.29696,3.23511,3.25053,7620135.2736202,0
+WEN.US,D,20030508,000000,3.21912,3.27408,3.20362,3.21912,6278297.7903464,0
+WEN.US,D,20030509,000000,3.22746,3.27408,3.22746,3.27408,6468708.960674,0
+WEN.US,D,20030512,000000,3.27408,3.37498,3.25053,3.37498,11448083.792658,0
+WEN.US,D,20030513,000000,3.34406,3.41375,3.33582,3.41375,12695158.407922,0
+WEN.US,D,20030514,000000,3.42905,3.47607,3.37498,3.46831,12890936.186414,0
+WEN.US,D,20030515,000000,3.46831,3.46831,3.44456,3.46035,9387495.7747507,0
+WEN.US,D,20030516,000000,3.46831,3.46831,3.42905,3.46831,6317628.8026477,0
+WEN.US,D,20030519,000000,3.46035,3.46035,3.40579,3.42159,5973456.7174906,0
+WEN.US,D,20030520,000000,3.42159,3.46035,3.15729,3.19606,62856282.490107,0
+WEN.US,D,20030521,000000,3.21912,3.24297,3.08712,3.1728,44091120.382218,0
+WEN.US,D,20030522,000000,3.18831,3.22746,3.15729,3.19606,17686149.85272,0
+WEN.US,D,20030523,000000,3.18831,3.21912,3.18045,3.20362,5941273.3710864,0
+WEN.US,D,20030527,000000,3.22746,3.25818,3.21185,3.24297,12791707.428222,0
+WEN.US,D,20030528,000000,3.25818,3.28174,3.25053,3.25053,10815158.2322,0
+WEN.US,D,20030529,000000,3.25818,3.32855,3.25053,3.2895,8714346.6353022,0
+WEN.US,D,20030530,000000,3.2895,3.37498,3.28174,3.36702,18279739.306318,0
+WEN.US,D,20030602,000000,3.37498,3.42905,3.29696,3.33582,16066284.978094,0
+WEN.US,D,20030603,000000,3.305,3.34406,3.2895,3.3206,10031148.438069,0
+WEN.US,D,20030604,000000,3.3206,3.35946,3.28174,3.35946,9327602.1045066,0
+WEN.US,D,20030605,000000,3.35946,3.42905,3.34406,3.42905,9257871.8602684,0
+WEN.US,D,20030606,000000,3.46831,3.52307,3.41375,3.42905,9772794.1947052,0
+WEN.US,D,20030609,000000,3.42159,3.42905,3.35162,3.37498,7747973.0358121,0
+WEN.US,D,20030610,000000,3.38283,3.39853,3.33582,3.35946,10169711.265298,0
+WEN.US,D,20030611,000000,3.36702,3.36702,3.31285,3.35162,5697223.6297227,0
+WEN.US,D,20030612,000000,3.35162,3.35946,3.305,3.35946,7233049.6824635,0
+WEN.US,D,20030613,000000,3.34406,3.39019,3.27408,3.29696,8004538.0701501,0
+WEN.US,D,20030616,000000,3.305,3.33582,3.2895,3.3206,8563263.4205406,0
+WEN.US,D,20030617,000000,3.34406,3.40579,3.32855,3.36702,15952756.812461,0
+WEN.US,D,20030618,000000,3.36702,3.38283,3.305,3.36702,8223561.3012125,0
+WEN.US,D,20030619,000000,3.36702,3.39853,3.33582,3.35946,4837227.4732336,0
+WEN.US,D,20030620,000000,3.37498,3.38283,3.2895,3.3206,10283246.563313,0
+WEN.US,D,20030623,000000,3.31285,3.31285,3.26603,3.29696,5693648.2684065,0
+WEN.US,D,20030624,000000,3.29696,3.34406,3.29696,3.3206,5295826.4041838,0
+WEN.US,D,20030625,000000,3.27408,3.31285,3.23511,3.23511,11937078.898811,0
+WEN.US,D,20030626,000000,3.22746,3.28174,3.22746,3.27408,6174599.0663253,0
+WEN.US,D,20030627,000000,3.21185,3.31285,3.18045,3.25053,11543736.170622,0
+WEN.US,D,20030630,000000,3.26603,3.28174,3.21912,3.24297,10728440.691335,0
+WEN.US,D,20030701,000000,3.24297,3.33582,3.20362,3.31285,10401249.789334,0
+WEN.US,D,20030702,000000,3.3206,3.34406,3.29696,3.33582,5019594.3353276,0
+WEN.US,D,20030703,000000,3.29696,3.29696,3.28174,3.29696,5078600.5334411,0
+WEN.US,D,20030707,000000,3.2895,3.32855,3.21912,3.305,13902009.444194,0
+WEN.US,D,20030708,000000,3.29696,3.305,3.25818,3.29696,8163660.4985863,0
+WEN.US,D,20030709,000000,3.2895,3.305,3.21912,3.22746,11992505.659961,0
+WEN.US,D,20030710,000000,3.22746,3.23511,3.14964,3.18045,10262688.999928,0
+WEN.US,D,20030711,000000,3.15729,3.19606,3.14168,3.15729,8186011.3466431,0
+WEN.US,D,20030714,000000,3.16495,3.18045,3.11852,3.11852,12885573.653896,0
+WEN.US,D,20030715,000000,3.11852,3.12608,3.06416,3.11039,15915209.914626,0
+WEN.US,D,20030716,000000,3.11039,3.18831,3.08712,3.18831,15632717.652004,0
+WEN.US,D,20030717,000000,3.18831,3.25818,3.16495,3.23511,19893338.89262,0
+WEN.US,D,20030718,000000,3.25053,3.26603,3.21912,3.24297,10791913.798543,0
+WEN.US,D,20030721,000000,3.24297,3.24297,3.1728,3.18831,9342802.2299311,0
+WEN.US,D,20030722,000000,3.20362,3.22746,3.16495,3.22746,10375327.655608,0
+WEN.US,D,20030723,000000,3.22746,3.23511,3.15729,3.20362,9799618.0653261,0
+WEN.US,D,20030724,000000,3.1728,3.19606,3.10273,3.15729,13871612.250081,0
+WEN.US,D,20030725,000000,3.15729,3.16495,3.07956,3.14168,13323615.021462,0
+WEN.US,D,20030728,000000,3.14168,3.21185,3.14168,3.20362,8597236.9948823,0
+WEN.US,D,20030729,000000,3.20362,3.28174,3.19606,3.22746,13049166.048161,0
+WEN.US,D,20030730,000000,3.22746,3.25053,3.21185,3.21912,5173363.4014512,0
+WEN.US,D,20030731,000000,3.18045,3.305,3.16495,3.2895,14337366.998222,0
+WEN.US,D,20030801,000000,3.2895,3.2895,3.22746,3.25053,6860264.5176596,0
+WEN.US,D,20030804,000000,3.22746,3.22746,3.15729,3.22746,7477101.4616508,0
+WEN.US,D,20030805,000000,3.22746,3.22746,3.15729,3.16495,8913697.7372877,0
+WEN.US,D,20030806,000000,3.15729,3.16495,3.10273,3.11039,6379313.7197409,0
+WEN.US,D,20030807,000000,3.12608,3.15729,3.08712,3.09477,9134507.1206406,0
+WEN.US,D,20030808,000000,3.12608,3.15729,3.10273,3.14964,6026205.7785727,0
+WEN.US,D,20030811,000000,3.14964,3.1728,3.10273,3.13354,4402769.6182775,0
+WEN.US,D,20030812,000000,3.13354,3.18831,3.12608,3.18831,4203412.4028215,0
+WEN.US,D,20030813,000000,3.18831,3.19606,3.15729,3.1728,3677761.9466126,0
+WEN.US,D,20030814,000000,3.14964,3.19606,3.12608,3.18831,9375876.1052011,0
+WEN.US,D,20030815,000000,3.18045,3.20362,3.14964,3.18831,2351118.475293,0
+WEN.US,D,20030818,000000,3.18831,3.21912,3.1728,3.21185,3680437.6088572,0
+WEN.US,D,20030819,000000,3.21912,3.27408,3.20362,3.27408,5851875.0734181,0
+WEN.US,D,20030820,000000,3.27408,3.29696,3.25053,3.29696,5786619.8895674,0
+WEN.US,D,20030821,000000,3.29696,3.29696,3.22746,3.25818,6106661.0878479,0
+WEN.US,D,20030822,000000,3.2895,3.2895,3.22746,3.26603,5833994.1911903,0
+WEN.US,D,20030825,000000,3.27408,3.27408,3.21185,3.23511,3842249.9643024,0
+WEN.US,D,20030826,000000,3.23511,3.29696,3.21185,3.29696,8539126.4201934,0
+WEN.US,D,20030827,000000,3.38283,3.50737,3.37498,3.50737,31159055.823182,0
+WEN.US,D,20030828,000000,3.52307,3.53828,3.49922,3.53024,11695711.952073,0
+WEN.US,D,20030829,000000,3.53024,3.53828,3.49922,3.53024,6583143.9577611,0
+WEN.US,D,20030902,000000,3.71731,3.71731,3.60796,3.69375,23801744.758756,0
+WEN.US,D,20030903,000000,3.69375,3.69375,3.6008,3.61602,20103424.229846,0
+WEN.US,D,20030904,000000,3.61602,3.62367,3.5852,3.6008,8521248.5947009,0
+WEN.US,D,20030905,000000,3.60796,3.62367,3.55359,3.5693,7759592.7053617,0
+WEN.US,D,20030908,000000,3.59266,3.62367,3.5693,3.61602,7106104.4869609,0
+WEN.US,D,20030909,000000,3.62367,3.63153,3.56164,3.57695,11440928.994379,0
+WEN.US,D,20030910,000000,3.57695,3.59266,3.55359,3.57695,6790532.2355978,0
+WEN.US,D,20030911,000000,3.5852,3.61602,3.57695,3.59266,4563677.1800924,0
+WEN.US,D,20030912,000000,3.59266,3.61602,3.5693,3.61602,5674871.7627541,0
+WEN.US,D,20030915,000000,3.63153,3.67028,3.61602,3.66273,14828149.275577,0
+WEN.US,D,20030916,000000,3.65498,3.71731,3.65498,3.70925,8101984.7516988,0
+WEN.US,D,20030917,000000,3.68609,3.7013,3.66273,3.68609,11030603.045211,0
+WEN.US,D,20030918,000000,3.69375,3.74027,3.68609,3.733,13836751.203609,0
+WEN.US,D,20030919,000000,3.70925,3.71731,3.66273,3.66273,9949800.5621043,0
+WEN.US,D,20030922,000000,3.66273,3.66273,3.6008,3.63153,4089879.1426295,0
+WEN.US,D,20030923,000000,3.63153,3.7013,3.63153,3.68609,5301199.1258197,0
+WEN.US,D,20030924,000000,3.69375,3.69375,3.65498,3.65498,5621232.1728061,0
+WEN.US,D,20030925,000000,3.63153,3.65498,3.57695,3.57695,7254505.9260074,0
+WEN.US,D,20030926,000000,3.57695,3.57695,3.50737,3.52307,8303116.911416,0
+WEN.US,D,20030929,000000,3.57695,3.6008,3.54613,3.59266,7406477.6318113,0
+WEN.US,D,20030930,000000,3.6008,3.64742,3.53024,3.61602,7761380.8954756,0
+WEN.US,D,20031001,000000,3.6008,3.72476,3.6008,3.7013,10608654.369759,0
+WEN.US,D,20031002,000000,3.74027,3.8339,3.74027,3.82574,25406412.564692,0
+WEN.US,D,20031003,000000,3.82574,3.92693,3.82574,3.90387,15050750.924691,0
+WEN.US,D,20031006,000000,3.90387,3.91948,3.88846,3.90387,8257524.6864366,0
+WEN.US,D,20031007,000000,3.91113,3.98925,3.91113,3.9814,14305183.651818,0
+WEN.US,D,20031008,000000,4.00477,4.00477,3.94264,3.9814,13599847.090318,0
+WEN.US,D,20031009,000000,3.9814,4.05148,3.9814,3.98925,12730917.115642,0
+WEN.US,D,20031010,000000,4.00477,4.02812,3.91113,3.92693,8860954.789676,0
+WEN.US,D,20031013,000000,3.92693,4.02047,3.91948,4.00477,10773142.387449,0
+WEN.US,D,20031014,000000,4.00477,4.0668,3.98925,4.05924,11527646.535244,0
+WEN.US,D,20031015,000000,4.05924,4.05924,3.99711,4.00477,6387359.0468861,0
+WEN.US,D,20031016,000000,3.91948,3.966,3.84921,3.95835,13259250.366477,0
+WEN.US,D,20031017,000000,3.95835,3.95835,3.90387,3.91113,5437081.196245,0
+WEN.US,D,20031020,000000,3.91113,3.95009,3.90387,3.91113,12469879.058739,0
+WEN.US,D,20031021,000000,3.91113,3.91113,3.80288,3.8182,20297413.818225,0
+WEN.US,D,20031022,000000,3.80288,3.90387,3.77933,3.90387,12263377.234123,0
+WEN.US,D,20031023,000000,3.90387,4.00477,3.90387,3.9814,16716199.873002,0
+WEN.US,D,20031024,000000,3.9814,4.04363,3.95835,3.966,14453585.090865,0
+WEN.US,D,20031027,000000,3.97366,4.03597,3.966,4.02812,8834132.9568784,0
+WEN.US,D,20031028,000000,4.02812,4.0668,4.01251,4.05924,5233255.0338717,0
+WEN.US,D,20031029,000000,4.05148,4.1293,4.04363,4.12146,6565258.9998863,0
+WEN.US,D,20031030,000000,4.13716,4.15237,4.1139,4.12146,6187115.3782111,0
+WEN.US,D,20031031,000000,4.1293,4.14521,4.10556,4.14521,10563061.125868,0
+WEN.US,D,20031103,000000,4.16032,4.17593,4.1293,4.13716,10368556.987056,0
+WEN.US,D,20031104,000000,4.13716,4.22254,4.1293,4.22254,22448170.431082,0
+WEN.US,D,20031105,000000,4.30803,4.3623,4.26171,4.34699,32543803.755721,0
+WEN.US,D,20031106,000000,4.34699,4.37791,4.31577,4.35474,14824575.952084,0
+WEN.US,D,20031107,000000,4.43267,4.46319,4.39371,4.41686,17747841.902195,0
+WEN.US,D,20031110,000000,4.4094,4.4094,4.34699,4.37791,8230711.0049332,0
+WEN.US,D,20031111,000000,4.37064,4.37791,4.30803,4.33914,11873608.848339,0
+WEN.US,D,20031112,000000,4.35474,4.37791,4.33914,4.37064,13599847.090318,0
+WEN.US,D,20031113,000000,4.37064,4.37791,4.33914,4.37064,6877247.7386394,0
+WEN.US,D,20031114,000000,4.37064,4.39371,4.33914,4.34699,8137738.3648604,0
+WEN.US,D,20031117,000000,4.34699,4.34699,4.20723,4.24601,8068011.1773572,0
+WEN.US,D,20031118,000000,4.23059,4.27702,4.16032,4.16032,7159742.0390855,0
+WEN.US,D,20031119,000000,4.16032,4.19938,4.16032,4.16817,6841497.182213,0
+WEN.US,D,20031120,000000,4.15237,4.18349,4.12146,4.13716,5317291.8179335,0
+WEN.US,D,20031121,000000,4.13716,4.19152,4.1293,4.18349,4911427.683301,0
+WEN.US,D,20031124,000000,4.22254,4.32403,4.21459,4.31577,5773204.8975217,0
+WEN.US,D,20031125,000000,4.31577,4.3623,4.30037,4.30803,5741023.588941,0
+WEN.US,D,20031126,000000,4.30803,4.34699,4.26936,4.32403,3981708.4149558,0
+WEN.US,D,20031128,000000,4.31577,4.37064,4.31577,4.34699,1382066.1568231,0
+WEN.US,D,20031201,000000,4.39371,4.41686,4.3623,4.39371,7332276.4028322,0
+WEN.US,D,20031202,000000,4.42472,4.44828,4.37791,4.43993,8043871.1202748,0
+WEN.US,D,20031203,000000,4.55721,4.65026,4.47173,4.47909,16173567.214725,0
+WEN.US,D,20031204,000000,4.47909,4.56487,4.47909,4.52591,13670471.93907,0
+WEN.US,D,20031205,000000,4.51825,4.51825,4.42472,4.43993,7092693.5705622,0
+WEN.US,D,20031208,000000,4.45613,4.48715,4.4094,4.46319,4288334.6211904,0
+WEN.US,D,20031209,000000,4.45613,4.48715,4.39371,4.39371,5931439.8538273,0
+WEN.US,D,20031210,000000,4.3623,4.37064,4.30803,4.33914,9515333.5369426,0
+WEN.US,D,20031211,000000,4.33914,4.38606,4.33914,4.34699,7017603.8505407,0
+WEN.US,D,20031212,000000,4.35474,4.37064,4.33148,4.34699,2417271.3203916,0
+WEN.US,D,20031215,000000,4.37064,4.39371,4.31577,4.31577,3279949.2525957,0
+WEN.US,D,20031216,000000,4.31577,4.34699,4.27702,4.33914,4894447.5190565,0
+WEN.US,D,20031217,000000,4.30037,4.30803,4.23059,4.24601,7723835.0165531,0
+WEN.US,D,20031218,000000,4.26171,4.30803,4.26171,4.28497,5460322.5731677,0
+WEN.US,D,20031219,000000,4.26171,4.29262,4.15237,4.26171,12872166.813144,0
+WEN.US,D,20031222,000000,4.30037,4.37064,4.29262,4.3623,6778022.0371823,0
+WEN.US,D,20031223,000000,4.39371,4.45613,4.37064,4.43993,7459218.5415995,0
+WEN.US,D,20031224,000000,4.21459,4.29262,4.19152,4.23059,36568422.619941,0
+WEN.US,D,20031226,000000,4.23059,4.27702,4.21459,4.24601,8235183.0085856,0
+WEN.US,D,20031229,000000,4.29262,4.32403,4.26171,4.31577,10508527.950318,0
+WEN.US,D,20031230,000000,4.31577,4.38606,4.29262,4.38606,8189591.802518,0
+WEN.US,D,20031231,000000,4.4094,4.4094,4.33914,4.38606,4893549.8578084,0
+WEN.US,D,20040102,000000,4.38606,4.43993,4.37064,4.37791,6700246.4657988,0
+WEN.US,D,20040105,000000,4.40137,4.41686,4.3623,4.41686,5633754.5981625,0
+WEN.US,D,20040106,000000,4.41686,4.49441,4.41686,4.49441,12851599.060642,0
+WEN.US,D,20040107,000000,4.49441,4.49441,4.39371,4.4094,9739719.3005235,0
+WEN.US,D,20040108,000000,4.40137,4.4094,4.31577,4.32403,12802431.474347,0
+WEN.US,D,20040109,000000,4.28497,4.30803,4.25336,4.25336,8778709.2524635,0
+WEN.US,D,20040112,000000,4.27702,4.30803,4.22254,4.30803,7196396.3702304,0
+WEN.US,D,20040113,000000,4.33914,4.35474,4.23795,4.23795,9091596.6713763,0
+WEN.US,D,20040114,000000,4.29262,4.33914,4.28497,4.33914,11909363.480412,0
+WEN.US,D,20040115,000000,4.35474,4.39371,4.27702,4.34699,6063750.6385835,0
+WEN.US,D,20040116,000000,4.3623,4.41686,4.35474,4.41686,6408817.3282534,0
+WEN.US,D,20040120,000000,4.4094,4.41686,4.33148,4.35474,4508253.4756774,0
+WEN.US,D,20040121,000000,4.35474,4.40137,4.33148,4.39371,4080939.2109713,0
+WEN.US,D,20040122,000000,4.41686,4.45613,4.39371,4.42472,5589945.4687382,0
+WEN.US,D,20040123,000000,4.44828,4.44828,4.37064,4.40137,6158506.3742114,0
+WEN.US,D,20040126,000000,4.42472,4.51825,4.42472,4.51825,8713454.0686128,0
+WEN.US,D,20040127,000000,4.53365,4.55721,4.47173,4.48715,5561338.502562,0
+WEN.US,D,20040128,000000,4.50274,4.51825,4.37791,4.40137,4713862.7336059,0
+WEN.US,D,20040129,000000,4.37064,4.45613,4.3623,4.43993,6757463.4548866,0
+WEN.US,D,20040130,000000,4.46319,4.51825,4.32403,4.44828,8152040.8290368,0
+WEN.US,D,20040202,000000,4.47173,4.48715,4.16817,4.27702,36351189.616816,0
+WEN.US,D,20040203,000000,4.27702,4.30803,4.23059,4.25336,9769220.8712126,0
+WEN.US,D,20040204,000000,4.23059,4.27702,4.21459,4.23795,6145992.100149,0
+WEN.US,D,20040205,000000,4.25336,4.29262,4.20723,4.21459,10571103.396278,0
+WEN.US,D,20040206,000000,4.23795,4.30803,4.23059,4.28497,10329731.354982,0
+WEN.US,D,20040209,000000,4.29262,4.35474,4.26171,4.33914,7526263.9533877,0
+WEN.US,D,20040210,000000,4.30803,4.32403,4.27702,4.28497,6036929.8246977,0
+WEN.US,D,20040211,000000,4.29262,4.33914,4.26936,4.33148,4971327.4670154,0
+WEN.US,D,20040212,000000,4.31577,4.37064,4.29262,4.29262,7901734.9695534,0
+WEN.US,D,20040213,000000,4.30803,4.32403,4.26936,4.30037,4212349.2777442,0
+WEN.US,D,20040217,000000,4.30037,4.37064,4.29262,4.3623,5101841.9103637,0
+WEN.US,D,20040218,000000,4.37791,4.40137,4.33914,4.3623,6137944.7351804,0
+WEN.US,D,20040219,000000,4.38606,4.39371,4.33148,4.33914,3816324.7738413,0
+WEN.US,D,20040220,000000,4.3623,4.37064,4.30803,4.34699,6204989.1280566,0
+WEN.US,D,20040223,000000,4.33148,4.37064,4.31577,4.33148,6314055.479155,0
+WEN.US,D,20040224,000000,4.41686,4.43993,4.37791,4.42472,11238891.022119,0
+WEN.US,D,20040225,000000,4.42472,4.48715,4.41686,4.48715,8481019.9211516,0
+WEN.US,D,20040226,000000,4.45613,4.55721,4.45613,4.54917,8158302.0417149,0
+WEN.US,D,20040227,000000,4.54917,4.62709,4.52591,4.54917,12555697.919444,0
+WEN.US,D,20040301,000000,4.58048,4.63464,4.55721,4.63464,6726169.6184365,0
+WEN.US,D,20040302,000000,4.61905,4.63464,4.56487,4.63464,7296520.7518472,0
+WEN.US,D,20040303,000000,4.63464,4.67352,4.59598,4.6427,7474418.667024,0
+WEN.US,D,20040304,000000,4.658,4.69687,4.6427,4.658,6758353.9837524,0
+WEN.US,D,20040305,000000,4.658,4.78235,4.658,4.74369,11802091.432898,0
+WEN.US,D,20040308,000000,4.73574,4.76705,4.68147,4.69687,4823819.61357,0
+WEN.US,D,20040309,000000,4.68147,4.72838,4.58048,4.58048,10053501.323949,0
+WEN.US,D,20040310,000000,4.61158,4.62709,4.49441,4.50274,10518357.391931,0
+WEN.US,D,20040311,000000,4.50274,4.61158,4.49441,4.53365,9724523.250746,0
+WEN.US,D,20040312,000000,4.54917,4.58048,4.48715,4.57223,6108441.1266678,0
+WEN.US,D,20040315,000000,4.54151,4.56487,4.47173,4.47173,6460663.6335288,0
+WEN.US,D,20040316,000000,4.50274,4.55721,4.49441,4.54151,5547929.6239868,0
+WEN.US,D,20040317,000000,4.54151,4.61158,4.54151,4.58784,4945398.2009073,0
+WEN.US,D,20040318,000000,4.56487,4.59598,4.51001,4.54917,10158095.671395,0
+WEN.US,D,20040319,000000,4.54917,4.61158,4.51001,4.57223,6543803.7752541,0
+WEN.US,D,20040322,000000,4.53365,4.60344,4.51825,4.58048,7766742.4090822,0
+WEN.US,D,20040323,000000,4.58784,4.60344,4.54917,4.57223,10871477.56004,0
+WEN.US,D,20040324,000000,4.56487,4.61158,4.56487,4.57223,6231809.9419425,0
+WEN.US,D,20040325,000000,4.61158,4.62709,4.57223,4.58048,7410947.5976403,0
+WEN.US,D,20040326,000000,4.56487,4.58048,4.52591,4.54151,5617658.8493134,0
+WEN.US,D,20040329,000000,4.54917,4.59598,4.54917,4.58784,5268119.1370792,0
+WEN.US,D,20040330,000000,4.58784,4.62709,4.58048,4.58048,9234631.5022574,0
+WEN.US,D,20040331,000000,4.59598,4.60344,4.51825,4.54917,15853530.092092,0
+WEN.US,D,20040401,000000,4.61158,4.63464,4.54151,4.59598,16947737.378127,0
+WEN.US,D,20040402,000000,4.63464,4.66586,4.58784,4.6427,6230022.7707403,0
+WEN.US,D,20040405,000000,4.6427,4.69687,4.63464,4.69687,4704027.1785233,0
+WEN.US,D,20040406,000000,4.67352,4.68912,4.65026,4.68147,3970087.7264944,0
+WEN.US,D,20040407,000000,4.66586,4.68912,4.65026,4.658,4077358.7550965,0
+WEN.US,D,20040408,000000,4.68912,4.69687,4.65026,4.66586,4345549.5724545,0
+WEN.US,D,20040412,000000,4.68147,4.71267,4.658,4.68147,2965272.6246572,0
+WEN.US,D,20040413,000000,4.68147,4.69687,4.60344,4.61158,4407237.546283,0
+WEN.US,D,20040414,000000,4.55721,4.58048,4.47909,4.50274,11099435.628202,0
+WEN.US,D,20040415,000000,4.50274,4.51001,4.43993,4.48715,4343762.4012523,0
+WEN.US,D,20040416,000000,4.51001,4.59598,4.50274,4.55721,5244873.6845096,0
+WEN.US,D,20040419,000000,4.55721,4.55721,4.51001,4.53365,4722802.6652638,0
+WEN.US,D,20040420,000000,4.54917,4.58784,4.41686,4.42472,4501093.5828394,0
+WEN.US,D,20040421,000000,4.42472,4.44828,4.34699,4.43993,8409500.4678876,0
+WEN.US,D,20040422,000000,4.43993,4.65026,4.43993,4.62709,11507086.934036,0
+WEN.US,D,20040423,000000,4.54151,4.56487,4.49441,4.51825,9346377.5912473,0
+WEN.US,D,20040426,000000,4.48715,4.51825,4.44828,4.45613,8741163.373541,0
+WEN.US,D,20040427,000000,4.45613,4.47909,4.41686,4.43267,9466166.9695588,0
+WEN.US,D,20040428,000000,4.43267,4.47909,4.4094,4.42472,8324576.2116952,0
+WEN.US,D,20040429,000000,4.42472,4.45613,4.35474,4.37064,6321208.2396108,0
+WEN.US,D,20040430,000000,4.37064,4.42472,4.35474,4.3623,6315843.669269,0
+WEN.US,D,20040503,000000,4.3623,4.42472,4.28497,4.4094,8420228.5896596,0
+WEN.US,D,20040504,000000,4.41686,4.41686,4.35474,4.37064,6267570.6874862,0
+WEN.US,D,20040505,000000,4.3623,4.4094,4.33914,4.40137,3462312.0390428,0
+WEN.US,D,20040506,000000,4.3623,4.37064,4.27702,4.30803,7523586.2533196,0
+WEN.US,D,20040507,000000,4.30803,4.32403,4.18349,4.20723,5584585.9929552,0
+WEN.US,D,20040510,000000,4.19152,4.23059,4.1139,4.13716,9481360.9815127,0
+WEN.US,D,20040511,000000,4.13716,4.19152,4.1293,4.14521,7773002.6028487,0
+WEN.US,D,20040512,000000,4.14521,4.14521,4.02812,4.13716,8200318.9053782,0
+WEN.US,D,20040513,000000,4.13716,4.13716,4.00477,4.02047,12437700.806894,0
+WEN.US,D,20040514,000000,4.0824,4.16032,4.05924,4.10556,17019252.755743,0
+WEN.US,D,20040517,000000,4.05924,4.10556,3.99711,4.05924,9286478.8264446,0
+WEN.US,D,20040518,000000,4.09034,4.1139,4.05924,4.0824,8735801.8599343,0
+WEN.US,D,20040519,000000,4.10556,4.1139,4.02047,4.02047,6297072.2581753,0
+WEN.US,D,20040520,000000,4.02812,4.04363,3.88042,3.92693,14535825.533519,0
+WEN.US,D,20040521,000000,3.95835,4.05148,3.93499,4.00477,10058863.856468,0
+WEN.US,D,20040524,000000,4.01251,4.04363,3.966,3.99711,8431853.3537678,0
+WEN.US,D,20040525,000000,4.00477,4.07474,3.966,4.0668,6820040.9386692,0
+WEN.US,D,20040526,000000,4.05924,4.1293,4.05924,4.09034,9130929.7215009,0
+WEN.US,D,20040527,000000,4.09034,4.1139,4.04363,4.04363,8046553.9149016,0
+WEN.US,D,20040528,000000,4.05924,4.23059,4.05148,4.23059,18991337.080496,0
+WEN.US,D,20040601,000000,4.20723,4.21459,4.14521,4.15237,11181679.127591,0
+WEN.US,D,20040602,000000,4.17593,4.17593,4.05148,4.05148,20310821.67789,0
+WEN.US,D,20040603,000000,4.05148,4.12146,4.03597,4.03597,22142554.985299,0
+WEN.US,D,20040604,000000,4.0668,4.0824,3.98925,4.00477,12889146.977389,0
+WEN.US,D,20040607,000000,4.03597,4.05148,4.02047,4.04363,8068011.1773572,0
+WEN.US,D,20040608,000000,4.04363,4.09849,4.04363,4.0824,12587882.28476,0
+WEN.US,D,20040609,000000,4.09034,4.1139,4.02812,4.02812,8865422.7176816,0
+WEN.US,D,20040610,000000,4.03597,4.05148,4.02812,4.02812,11270181.801834,0
+WEN.US,D,20040614,000000,3.99711,4.03597,3.966,3.966,6660911.3778507,0
+WEN.US,D,20040615,000000,3.99711,4.01251,3.97366,4.00477,7658574.7381438,0
+WEN.US,D,20040616,000000,4.00477,4.02047,3.97366,4.01251,3355936.6338654,0
+WEN.US,D,20040617,000000,4.02812,4.0668,4.02812,4.04363,11927245.381551,0
+WEN.US,D,20040618,000000,4.03597,4.05148,3.99711,4.02047,12318802.97636,0
+WEN.US,D,20040621,000000,4.02047,4.02047,3.93499,3.95835,14329319.633253,0
+WEN.US,D,20040622,000000,3.93499,3.93499,3.86452,3.88846,18281529.534255,0
+WEN.US,D,20040623,000000,3.89572,3.97366,3.88042,3.966,18905516.181967,0
+WEN.US,D,20040624,000000,3.95835,3.98925,3.94264,3.966,12331316.23151,0
+WEN.US,D,20040625,000000,3.97366,4.00477,3.95009,4.00477,10647986.400972,0
+WEN.US,D,20040628,000000,3.91113,3.95009,3.86452,3.89572,22647638.707917,0
+WEN.US,D,20040629,000000,3.88846,3.91113,3.87296,3.88042,11868245.296908,0
+WEN.US,D,20040630,000000,3.88042,3.91113,3.79493,3.89572,15853530.092092,0
+WEN.US,D,20040701,000000,3.90387,3.97366,3.87296,3.89572,17226654.279433,0
+WEN.US,D,20040702,000000,3.88846,3.89572,3.8339,3.85745,11996972.569054,0
+WEN.US,D,20040706,000000,3.8339,3.87296,3.81034,3.84921,7984871.0356319,0
+WEN.US,D,20040707,000000,3.8339,3.91948,3.8339,3.88846,12072960.969236,0
+WEN.US,D,20040708,000000,3.88042,3.90387,3.86452,3.87296,8243223.2411721,0
+WEN.US,D,20040709,000000,3.87296,3.91948,3.87296,3.91113,4022831.6930178,0
+WEN.US,D,20040712,000000,3.95009,4.00477,3.94264,4.00477,11900420.492018,0
+WEN.US,D,20040713,000000,3.98925,4.03597,3.98925,4.00477,8019738.1955745,0
+WEN.US,D,20040714,000000,4.03597,4.14521,4.03597,4.09849,16808275.870738,0
+WEN.US,D,20040715,000000,4.0824,4.13716,4.05148,4.1293,9616351.5041605,0
+WEN.US,D,20040716,000000,4.13716,4.13716,4.09849,4.1293,7804290.3258282,0
+WEN.US,D,20040719,000000,4.1139,4.17593,4.09849,4.12146,7440448.1494176,0
+WEN.US,D,20040720,000000,4.10556,4.10556,4.03597,4.04363,13236903.594068,0
+WEN.US,D,20040721,000000,4.04363,4.1139,4.03597,4.07474,14425869.672466,0
+WEN.US,D,20040722,000000,4.03597,4.04363,3.95009,4.01251,9514438.9324298,0
+WEN.US,D,20040723,000000,4.00477,4.02047,3.966,4.01251,7300093.0564281,0
+WEN.US,D,20040726,000000,4.01251,4.03597,3.99711,4.00477,7257182.6071638,0
+WEN.US,D,20040727,000000,4.00477,4.0824,4.00477,4.05924,5613191.9402196,0
+WEN.US,D,20040728,000000,4.05148,4.05148,3.9814,4.02812,4738893.3195542,0
+WEN.US,D,20040729,000000,4.01251,4.1139,4.01251,4.0824,8141309.6505296,0
+WEN.US,D,20040730,000000,4.02812,4.05148,3.91948,4.00477,12219569.123609,0
+WEN.US,D,20040802,000000,4.01251,4.02047,3.97366,3.99711,5483565.9879138,0
+WEN.US,D,20040803,000000,3.98925,4.00477,3.91948,3.91948,5709738.9226968,0
+WEN.US,D,20040804,000000,3.91948,3.91948,3.8182,3.91113,15401183.203614,0
+WEN.US,D,20040805,000000,3.91113,3.91113,3.87296,3.88042,5435288.930484,0
+WEN.US,D,20040806,000000,3.85745,3.85745,3.77933,3.79493,8365700.508669,0
+WEN.US,D,20040809,000000,3.80288,3.82574,3.75578,3.77933,11979984.253516,0
+WEN.US,D,20040810,000000,3.77933,3.81034,3.77933,3.79493,8088574.8542117,0
+WEN.US,D,20040811,000000,3.77137,3.77137,3.71731,3.74027,8209253.7424774,0
+WEN.US,D,20040812,000000,3.733,3.74851,3.67028,3.67843,14033420.529879,0
+WEN.US,D,20040813,000000,3.67843,3.71731,3.67028,3.67843,8285242.1426587,0
+WEN.US,D,20040816,000000,3.67843,3.70925,3.66273,3.67843,8000961.6899222,0
+WEN.US,D,20040817,000000,3.69375,3.77933,3.68609,3.77933,9210488.3884398,0
+WEN.US,D,20040818,000000,3.77933,3.85745,3.77137,3.84146,6321208.2396108,0
+WEN.US,D,20040819,000000,3.84146,3.87296,3.8182,3.82574,6910327.7273798,0
+WEN.US,D,20040820,000000,3.82574,3.90387,3.8182,3.89572,4173906.7564855,0
+WEN.US,D,20040823,000000,3.89572,3.91113,3.87296,3.88042,5397749.165032,0
+WEN.US,D,20040824,000000,3.88042,3.93499,3.88042,3.91113,4180167.9691636,0
+WEN.US,D,20040825,000000,3.89572,3.92693,3.84146,3.91113,3581209.8695768,0
+WEN.US,D,20040826,000000,3.90387,3.91948,3.88042,3.91948,3786824.2220639,0
+WEN.US,D,20040827,000000,3.91113,3.92693,3.87296,3.88042,3120825.8052478,0
+WEN.US,D,20040830,000000,3.88042,3.89572,3.84921,3.84921,3819900.1351574,0
+WEN.US,D,20040831,000000,3.84921,3.88042,3.80288,3.84146,7870448.2654857,0
+WEN.US,D,20040901,000000,3.84146,3.94264,3.84146,3.94264,7773893.1317145,0
+WEN.US,D,20040902,000000,3.94264,3.99711,3.90387,3.99711,5527372.0606028,0
+WEN.US,D,20040903,000000,4.00477,4.13716,4.00477,4.09849,13701759.66205,0
+WEN.US,D,20040907,000000,4.09849,4.09849,4.02812,4.05148,6614428.6240053,0
+WEN.US,D,20040908,000000,4.05148,4.05148,3.99711,3.99711,6752994.5079692,0
+WEN.US,D,20040909,000000,4.02047,4.0824,4.02047,4.0668,3692062.3729655,0
+WEN.US,D,20040910,000000,4.07474,4.07474,4.01251,4.05924,3225417.0959584,0
+WEN.US,D,20040913,000000,4.07474,4.0824,4.05148,4.0824,3175353.8862382,0
+WEN.US,D,20040914,000000,4.07474,4.10556,4.04363,4.05924,4287443.0734127,0
+WEN.US,D,20040915,000000,4.05924,4.05924,4.03597,4.03597,3214692.0309216,0
+WEN.US,D,20040916,000000,4.02812,4.04363,4.02047,4.02812,3257597.3856272,0
+WEN.US,D,20040917,000000,4.02812,4.02812,4.00477,4.01251,5234147.6005611,0
+WEN.US,D,20040920,000000,4.01251,4.02047,3.98925,3.98925,3615184.4628301,0
+WEN.US,D,20040921,000000,4.00477,4.00477,3.95835,3.97366,10169711.265298,0
+WEN.US,D,20040922,000000,3.78717,3.80288,3.72476,3.733,44075023.614457,0
+WEN.US,D,20040923,000000,3.733,3.77137,3.68609,3.69375,15277816.426163,0
+WEN.US,D,20040924,000000,3.7013,3.7013,3.67028,3.68609,16869963.844566,0
+WEN.US,D,20040927,000000,3.68609,3.7013,3.63937,3.67843,17611058.094875,0
+WEN.US,D,20040928,000000,3.67028,3.71731,3.65498,3.69375,13009837.073683,0
+WEN.US,D,20040929,000000,3.71731,3.733,3.69375,3.70925,10374432.032184,0
+WEN.US,D,20040930,000000,3.63153,3.76391,3.63153,3.75578,8978061.3733608,0
+WEN.US,D,20041001,000000,3.77137,3.79493,3.72476,3.77933,7544144.8356154,0
+WEN.US,D,20041004,000000,3.78717,3.82574,3.78717,3.81034,10096406.678655,0
+WEN.US,D,20041005,000000,3.81034,3.87296,3.78717,3.85745,12156100.09205,0
+WEN.US,D,20041006,000000,3.87296,3.90387,3.85745,3.90387,11612573.848171,0
+WEN.US,D,20041007,000000,3.90387,3.92693,3.85745,3.86452,6559891.3728093,0
+WEN.US,D,20041008,000000,3.86452,3.91113,3.8339,3.84146,7197290.9747432,0
+WEN.US,D,20041011,000000,3.84146,3.84921,3.79493,3.80288,7053362.5582609,0
+WEN.US,D,20041012,000000,3.79493,3.80288,3.74851,3.77933,11496354.736618,0
+WEN.US,D,20041013,000000,3.8182,3.93499,3.8182,3.92693,21040292.183001,0
+WEN.US,D,20041014,000000,3.91948,3.91948,3.8339,3.84146,10476344.603914,0
+WEN.US,D,20041015,000000,3.87296,3.91113,3.77933,3.78717,18936798.810388,0
+WEN.US,D,20041018,000000,3.78717,3.78717,3.71731,3.74851,16647368.308924,0
+WEN.US,D,20041019,000000,3.63153,3.70925,3.60796,3.65498,37600049.365458,0
+WEN.US,D,20041020,000000,3.65498,3.65498,3.55359,3.59266,17061270.638319,0
+WEN.US,D,20041021,000000,3.59266,3.59266,3.55359,3.55359,17887291.182643,0
+WEN.US,D,20041022,000000,3.57695,3.69375,3.57695,3.66273,27955092.932945,0
+WEN.US,D,20041025,000000,3.61602,3.63937,3.57695,3.5852,16557074.38783,0
+WEN.US,D,20041026,000000,3.57695,3.62367,3.57695,3.62367,9439348.1934965,0
+WEN.US,D,20041027,000000,3.63937,3.70925,3.62367,3.69375,11257664.471036,0
+WEN.US,D,20041028,000000,3.68609,3.68609,3.62367,3.63937,8772447.0208735,0
+WEN.US,D,20041029,000000,3.65498,3.733,3.63153,3.733,12253540.660127,0
+WEN.US,D,20041101,000000,3.75578,3.77137,3.71731,3.74851,13011621.18815,0
+WEN.US,D,20041102,000000,3.74851,3.80288,3.74027,3.77137,11089599.054207,0
+WEN.US,D,20041103,000000,3.82574,3.97366,3.82574,3.85745,19928210.128208,0
+WEN.US,D,20041104,000000,3.88042,3.95835,3.87296,3.95835,10400360.27938,0
+WEN.US,D,20041105,000000,3.966,3.9814,3.90387,3.91113,10673015.968008,0
+WEN.US,D,20041108,000000,3.94264,3.9814,3.91113,3.91113,5201967.3108922,0
+WEN.US,D,20041109,000000,3.92693,3.97366,3.89572,3.93499,9930136.5843214,0
+WEN.US,D,20041110,000000,3.95009,3.98925,3.94264,3.94264,5191238.1702085,0
+WEN.US,D,20041111,000000,3.97366,3.98925,3.95009,3.98925,6877247.7386394,0
+WEN.US,D,20041112,000000,3.966,4.01251,3.93499,4.01251,6643028.4577994,0
+WEN.US,D,20041115,000000,4.01251,4.05148,3.9814,4.02812,6940718.808023,0
+WEN.US,D,20041116,000000,4.02812,4.05148,3.99711,4.00477,6597441.3273787,0
+WEN.US,D,20041117,000000,4.02812,4.0824,4.02812,4.03597,5498765.0944264,0
+WEN.US,D,20041118,000000,4.04363,4.05924,3.966,4.00477,12406407.989356,0
+WEN.US,D,20041119,000000,4.00477,4.00477,3.91948,3.92693,8797482.7013805,0
+WEN.US,D,20041122,000000,3.92693,3.95009,3.88846,3.91948,10449523.790028,0
+WEN.US,D,20041123,000000,3.92693,4.03597,3.91948,4.03597,8911910.5660854,0
+WEN.US,D,20041124,000000,4.05148,4.09849,4.03597,4.05148,4802363.3700262,0
+WEN.US,D,20041126,000000,4.05148,4.05924,4.02812,4.03597,2256360.7018415,0
+WEN.US,D,20041129,000000,4.03597,4.0824,3.99711,4.03597,4588707.7660408,0
+WEN.US,D,20041130,000000,4.02047,4.02047,3.9814,3.98925,10750791.539392,0
+WEN.US,D,20041201,000000,4.21459,4.30803,4.14521,4.28497,28412806.429588,0
+WEN.US,D,20041202,000000,4.20723,4.25336,4.16817,4.19938,13644551.843168,0
+WEN.US,D,20041203,000000,4.19152,4.19938,4.13716,4.15237,7716683.2750092,0
+WEN.US,D,20041206,000000,4.13716,4.13716,4.09849,4.1139,4741578.1520045,0
+WEN.US,D,20041207,000000,4.1139,4.13716,4.0824,4.10556,7430613.6132468,0
+WEN.US,D,20041208,000000,4.1293,4.1293,4.05924,4.0668,8051025.918554,0
+WEN.US,D,20041209,000000,4.0668,4.07474,4.02047,4.0668,7355522.8743136,0
+WEN.US,D,20041210,000000,3.9814,4.09849,3.9814,4.05148,6542011.5094933,0
+WEN.US,D,20041213,000000,4.05924,4.10556,4.05148,4.09849,8644616.3910639,0
+WEN.US,D,20041214,000000,4.09849,4.18349,4.09849,4.16817,7533418.7516668,0
+WEN.US,D,20041215,000000,4.25336,4.29262,4.21459,4.28497,14305183.651818,0
+WEN.US,D,20041216,000000,4.27702,4.33148,4.25336,4.30037,8600809.2994631,0
+WEN.US,D,20041217,000000,4.27702,4.32403,4.26171,4.29262,7492300.5681635,0
+WEN.US,D,20041220,000000,4.31577,4.32403,4.23059,4.24601,9120201.599729,0
+WEN.US,D,20041221,000000,4.26936,4.33148,4.26171,4.30037,5932337.5150754,0
+WEN.US,D,20041222,000000,4.33148,4.33148,4.27702,4.28497,5902833.9065629,0
+WEN.US,D,20041223,000000,4.29262,4.31577,4.24601,4.29262,4065740.1044587,0
+WEN.US,D,20041227,000000,4.30037,4.33148,4.26936,4.30803,4521659.2975174,0
+WEN.US,D,20041228,000000,4.33148,4.40137,4.33148,4.39371,6368585.5979689,0
+WEN.US,D,20041229,000000,4.38606,4.41686,4.37064,4.4094,3742121.5070388,0
+WEN.US,D,20041230,000000,4.39371,4.41686,4.37064,4.4094,3890520.9082616,0
+WEN.US,D,20041231,000000,4.40137,4.41686,4.38606,4.39371,1976550.2149339,0
+WEN.US,D,20050103,000000,4.39371,4.41686,4.33148,4.33914,5667720.02121,0
+WEN.US,D,20050104,000000,4.33914,4.37791,4.33148,4.35474,11476687.702099,0
+WEN.US,D,20050105,000000,4.33148,4.43267,4.24601,4.26171,21154727.180088,0
+WEN.US,D,20050106,000000,4.26171,4.30037,4.23795,4.29262,10425388.827505,0
+WEN.US,D,20050107,000000,4.30803,4.33148,4.26171,4.29262,7510177.3747443,0
+WEN.US,D,20050110,000000,4.27702,4.30803,4.23059,4.26936,7588846.531729,0
+WEN.US,D,20050111,000000,4.26936,4.30803,4.23795,4.26936,11657269.430814,0
+WEN.US,D,20050112,000000,4.28497,4.31577,4.25336,4.30803,8108238.8319947,0
+WEN.US,D,20050113,000000,4.31577,4.31577,4.25336,4.26171,4237381.9015161,0
+WEN.US,D,20050114,000000,4.26936,4.32403,4.26171,4.32403,5389693.6487694,0
+WEN.US,D,20050118,000000,4.30037,4.35474,4.26171,4.33914,5190343.5656956,0
+WEN.US,D,20050119,000000,4.25336,4.27702,4.20723,4.23059,14837987.887394,0
+WEN.US,D,20050120,000000,4.23059,4.24601,4.19152,4.20723,8326364.4018091,0
+WEN.US,D,20050121,000000,4.19938,4.22254,4.18349,4.22254,13662427.630836,0
+WEN.US,D,20050124,000000,4.16817,4.19152,4.15237,4.17593,14887153.435867,0
+WEN.US,D,20050125,000000,4.1139,4.26171,4.1139,4.26171,11560720.410513,0
+WEN.US,D,20050126,000000,4.29262,4.33914,4.27702,4.33914,12304498.47436,0
+WEN.US,D,20050127,000000,4.47173,4.47909,4.38606,4.39371,23838399.089901,0
+WEN.US,D,20050128,000000,4.38606,4.41686,4.31577,4.34699,18197499.882576,0
+WEN.US,D,20050131,000000,4.3623,4.4094,4.33148,4.38606,8211043.9704149,0
+WEN.US,D,20050201,000000,4.39371,4.43267,4.37791,4.42472,9645855.1126731,0
+WEN.US,D,20050202,000000,4.40137,4.41686,4.37791,4.4094,7233049.6824635,0
+WEN.US,D,20050203,000000,4.41686,4.44828,4.37064,4.4094,6003850.854869,0
+WEN.US,D,20050204,000000,4.4094,4.45613,4.39371,4.45613,5520215.2244999,0
+WEN.US,D,20050207,000000,4.47173,4.53365,4.45613,4.48715,8816255.131386,0
+WEN.US,D,20050208,000000,4.47173,4.49441,4.46319,4.48715,4659331.5958803,0
+WEN.US,D,20050209,000000,4.48715,4.52591,4.47173,4.47173,7326015.1901541,0
+WEN.US,D,20050210,000000,4.47173,4.54151,4.47173,4.54151,9155959.2885376,0
+WEN.US,D,20050211,000000,4.53365,4.60344,4.49441,4.58048,10043663.731043,0
+WEN.US,D,20050214,000000,4.57223,4.58784,4.51825,4.58048,9768324.2288762,0
+WEN.US,D,20050215,000000,4.46319,4.57223,4.43993,4.56487,15031081.852349,0
+WEN.US,D,20050216,000000,4.53365,4.54917,4.30803,4.33148,32185326.149652,0
+WEN.US,D,20050217,000000,4.33148,4.38606,4.21459,4.22254,32732426.735935,0
+WEN.US,D,20050218,000000,4.23795,4.28497,4.19938,4.23059,11330079.547725,0
+WEN.US,D,20050222,000000,4.21459,4.26171,4.20723,4.21459,17249000.032932,0
+WEN.US,D,20050223,000000,4.21459,4.22254,4.15237,4.18349,10266264.361245,0
+WEN.US,D,20050224,000000,4.15237,4.19152,4.10556,4.16817,12999108.951912,0
+WEN.US,D,20050225,000000,4.18349,4.20723,4.17593,4.20723,8588291.9686654,0
+WEN.US,D,20050228,000000,4.20723,4.25336,4.16817,4.23059,10108924.009452,0
+WEN.US,D,20050301,000000,4.23795,4.30803,4.23795,4.30037,9387495.7747507,0
+WEN.US,D,20050302,000000,4.28497,4.32403,4.23059,4.25336,14383850.77098,0
+WEN.US,D,20050303,000000,4.27702,4.30037,4.20723,4.23795,13074201.728669,0
+WEN.US,D,20050304,000000,4.27702,4.33148,4.25336,4.31577,14232773.669689,0
+WEN.US,D,20050307,000000,4.32403,4.4094,4.32403,4.40137,13520283.328821,0
+WEN.US,D,20050308,000000,4.39371,4.44828,4.38606,4.43993,18888530.923164,0
+WEN.US,D,20050309,000000,4.41686,4.41686,4.34699,4.35474,16134232.126777,0
+WEN.US,D,20050310,000000,4.35474,4.37064,4.30037,4.33914,9373194.3294861,0
+WEN.US,D,20050311,000000,4.33914,4.35474,4.30803,4.32403,12258902.173734,0
+WEN.US,D,20050314,000000,4.33148,4.40137,4.32403,4.40137,5049098.962752,0
+WEN.US,D,20050315,000000,4.4094,4.42472,4.38606,4.39371,6339086.0651033,0
+WEN.US,D,20050316,000000,4.38606,4.38606,4.33148,4.34699,5690068.8314433,0
+WEN.US,D,20050317,000000,4.33914,4.37791,4.31577,4.35474,4321410.5342839,0
+WEN.US,D,20050318,000000,4.3623,4.40137,4.34699,4.39371,8599021.1093492,0
+WEN.US,D,20050321,000000,4.39371,4.42472,4.37791,4.41686,8513199.1919088,0
+WEN.US,D,20050322,000000,4.43993,4.52591,4.37791,4.38606,23003434.538271,0
+WEN.US,D,20050323,000000,4.37791,4.38606,4.32403,4.3623,6372164.0160202,0
+WEN.US,D,20050324,000000,4.39371,4.41686,4.38606,4.4094,7410054.0120392,0
+WEN.US,D,20050328,000000,4.4094,4.41686,4.34699,4.3623,15257255.806044,0
+WEN.US,D,20050329,000000,4.33914,4.37064,4.29262,4.34699,8965547.0992983,0
+WEN.US,D,20050330,000000,4.35474,4.39371,4.34699,4.38606,7480676.822967,0
+WEN.US,D,20050331,000000,4.39371,4.39371,4.34699,4.37064,7076603.9351836,0
+WEN.US,D,20050401,000000,4.39371,4.41686,4.33148,4.37791,13057210.356395,0
+WEN.US,D,20050404,000000,4.37064,4.37064,4.28497,4.33914,8796592.1725148,0
+WEN.US,D,20050405,000000,4.33148,4.42472,4.31577,4.39371,17029085.254092,0
+WEN.US,D,20050406,000000,4.33148,4.40137,4.25336,4.34699,27678859.845177,0
+WEN.US,D,20050407,000000,4.35474,4.40137,4.33914,4.39371,8322784.964846,0
+WEN.US,D,20050408,000000,4.40137,4.41686,4.37791,4.39371,10214410.923588,0
+WEN.US,D,20050411,000000,4.39371,4.43267,4.3623,4.42472,9659265.0101601,0
+WEN.US,D,20050412,000000,4.4094,4.43993,4.37791,4.42472,10240339.170783,0
+WEN.US,D,20050413,000000,4.44828,4.47173,4.37064,4.37791,17648604.992709,0
+WEN.US,D,20050414,000000,4.39371,4.39371,4.33914,4.3623,11933504.556406,0
+WEN.US,D,20050415,000000,4.33914,4.3623,4.30037,4.31577,14316805.359191,0
+WEN.US,D,20050418,000000,4.30037,4.39371,4.27702,4.39371,57023172.714313,0
+WEN.US,D,20050419,000000,4.39371,4.63464,4.37791,4.58784,41506671.117128,0
+WEN.US,D,20050420,000000,4.54917,4.54917,4.45613,4.47173,30609269.385538,0
+WEN.US,D,20050421,000000,4.47173,4.55721,4.45613,4.55721,28141934.855426,0
+WEN.US,D,20050422,000000,4.54917,4.65026,4.50274,4.65026,33903520.083399,0
+WEN.US,D,20050425,000000,4.65026,5.03135,4.59598,4.85233,54925040.855306,0
+WEN.US,D,20050426,000000,4.84467,4.96912,4.53365,4.66586,71033352.886181,0
+WEN.US,D,20050427,000000,4.58784,4.658,4.55721,4.61905,31000825.961435,0
+WEN.US,D,20050428,000000,4.61905,4.80601,4.58784,4.77499,53606451.881337,0
+WEN.US,D,20050429,000000,4.77499,4.86794,4.74369,4.80601,33018501.492255,0
+WEN.US,D,20050502,000000,4.81367,4.91476,4.80601,4.86038,18985076.88673,0
+WEN.US,D,20050503,000000,4.9067,4.99229,4.81367,4.96146,38224933.674418,0
+WEN.US,D,20050504,000000,4.95352,5.06245,4.95352,5.06245,39032183.82656,0
+WEN.US,D,20050505,000000,5.0235,5.0548,4.99229,5.0235,13940446.870894,0
+WEN.US,D,20050506,000000,5.04686,5.08581,5.00779,5.01585,13299478.021115,0
+WEN.US,D,20050509,000000,5.00779,5.0235,4.96912,5.00023,19196946.338424,0
+WEN.US,D,20050510,000000,4.95352,4.97697,4.93046,4.93046,18149223.844058,0
+WEN.US,D,20050511,000000,4.91476,4.94586,4.86794,4.93792,14520631.521565,0
+WEN.US,D,20050512,000000,5.00023,5.00023,4.82908,4.86794,12852495.702979,0
+WEN.US,D,20050513,000000,4.81367,4.84467,4.6427,4.71267,29595515.370955,0
+WEN.US,D,20050516,000000,4.71267,4.80601,4.67352,4.79031,10749002.330366,0
+WEN.US,D,20050517,000000,4.78235,4.82122,4.71267,4.79031,9058519.7393711,0
+WEN.US,D,20050518,000000,4.80601,4.9067,4.80601,4.89934,10456675.531573,0
+WEN.US,D,20050519,000000,4.89934,4.96146,4.87588,4.96146,7441345.8106658,0
+WEN.US,D,20050520,000000,4.95352,4.97697,4.89934,4.93046,11756497.170095,0
+WEN.US,D,20050523,000000,4.94586,5.04686,4.9067,5.00023,18395958.417872,0
+WEN.US,D,20050524,000000,4.99229,5.00779,4.95352,4.99229,6263993.2883465,0
+WEN.US,D,20050525,000000,5.00023,5.03901,4.97697,5.0235,12668340.650771,0
+WEN.US,D,20050526,000000,5.03901,5.10908,5.0235,5.10113,13374568.760048,0
+WEN.US,D,20050527,000000,5.10113,5.13214,5.03135,5.04686,8304910.1960887,0
+WEN.US,D,20050531,000000,5.0548,5.07011,5.00779,5.04686,6169233.4770716,0
+WEN.US,D,20050601,000000,5.04686,5.08581,5.01585,5.03135,14970292.558679,0
+WEN.US,D,20050602,000000,5.00023,5.00023,4.93792,4.98463,13522969.180182,0
+WEN.US,D,20050603,000000,5.00023,5.0548,4.98463,5.0235,17787166.801025,0
+WEN.US,D,20050606,000000,5.01585,5.0235,4.97697,5.01585,8732225.4797064,0
+WEN.US,D,20050607,000000,5.0235,5.04686,4.96912,4.97697,6390942.5594961,0
+WEN.US,D,20050608,000000,5.00023,5.0235,4.96912,5.00023,14053085.526574,0
+WEN.US,D,20050609,000000,5.00779,5.28024,4.99229,5.20241,45508046.566602,0
+WEN.US,D,20050610,000000,5.19466,5.42794,5.1714,5.35788,39962797.699419,0
+WEN.US,D,20050613,000000,5.22577,5.31135,5.19466,5.23333,21375529.431059,0
+WEN.US,D,20050614,000000,5.20241,5.24137,5.1869,5.1869,11805666.794214,0
+WEN.US,D,20050615,000000,5.17915,5.20241,5.13214,5.1557,6897810.3965822,0
+WEN.US,D,20050616,000000,5.1557,5.28024,5.13214,5.24903,11959427.709043,0
+WEN.US,D,20050617,000000,5.25689,5.31135,5.24137,5.24903,10024890.282126,0
+WEN.US,D,20050620,000000,5.22577,5.28024,5.20241,5.24903,6568836.399026,0
+WEN.US,D,20050621,000000,5.28809,5.33452,5.26454,5.29585,13375463.364562,0
+WEN.US,D,20050622,000000,5.29585,5.31135,5.23333,5.25689,9299886.6861081,0
+WEN.US,D,20050623,000000,5.25689,5.28809,5.23333,5.24137,11401594.925342,0
+WEN.US,D,20050624,000000,5.22577,5.24137,5.19466,5.20241,12771143.751368,0
+WEN.US,D,20050627,000000,5.17915,5.21017,5.1714,5.19466,7198180.4846974,0
+WEN.US,D,20050628,000000,5.19466,5.26454,5.1714,5.25689,10414659.686821,0
+WEN.US,D,20050629,000000,5.25689,5.25689,5.19466,5.20241,4522554.9209419,0
+WEN.US,D,20050630,000000,5.20241,5.39683,5.20241,5.32676,25560170.422787,0
+WEN.US,D,20050701,000000,5.34227,5.35788,5.24903,5.32676,8385365.5053637,0
+WEN.US,D,20050705,000000,5.31881,5.36582,5.28024,5.30349,8287922.8994621,0
+WEN.US,D,20050706,000000,5.28024,5.28024,5.1714,5.1869,16898567.754007,0
+WEN.US,D,20050707,000000,5.10908,5.28024,5.10113,5.24903,14567114.27541,0
+WEN.US,D,20050708,000000,5.14765,5.31881,5.14039,5.31135,28154447.091666,0
+WEN.US,D,20050711,000000,5.29585,5.40478,5.28809,5.37358,13432675.25909,0
+WEN.US,D,20050712,000000,5.35788,5.42794,5.20241,5.21017,50799409.118427,0
+WEN.US,D,20050713,000000,5.1869,5.24903,5.17915,5.1869,21352292.129784,0
+WEN.US,D,20050714,000000,5.1869,5.21017,5.06245,5.09367,27431235.761408,0
+WEN.US,D,20050715,000000,5.12468,5.22577,5.11674,5.13214,15919682.937191,0
+WEN.US,D,20050718,000000,5.14039,5.20241,5.13214,5.1714,8987003.3428423,0
+WEN.US,D,20050719,000000,5.17915,5.1869,5.12468,5.16364,5957368.1010237,0
+WEN.US,D,20050720,000000,5.14039,5.16364,5.09367,5.14039,6765503.687473,0
+WEN.US,D,20050721,000000,5.14765,5.14765,5.07011,5.08581,4542221.9554602,0
+WEN.US,D,20050722,000000,5.07777,5.10908,5.06245,5.10113,4695093.3603357,0
+WEN.US,D,20050725,000000,5.10113,5.1557,5.09367,5.12468,5001714.4720116,0
+WEN.US,D,20050726,000000,5.12468,5.14765,5.10908,5.13214,3173568.7528595,0
+WEN.US,D,20050727,000000,5.12468,5.12468,5.01585,5.03901,8536447.7012136,0
+WEN.US,D,20050728,000000,5.03901,5.09367,5.00023,5.06245,14231876.00844,0
+WEN.US,D,20050729,000000,5.62237,5.82465,5.57576,5.78559,132663116.28659,0
+WEN.US,D,20050801,000000,5.80904,5.99561,5.79324,5.92564,34536449.719503,0
+WEN.US,D,20050802,000000,5.92564,5.92564,5.83229,5.83229,18460318.997209,0
+WEN.US,D,20050803,000000,5.82465,5.83995,5.70011,5.70011,25914179.081938,0
+WEN.US,D,20050804,000000,5.64534,5.68479,5.59116,5.59116,19380208.823943,0
+WEN.US,D,20050805,000000,5.59911,5.59911,5.52903,5.52903,33346577.828564,0
+WEN.US,D,20050808,000000,5.53709,5.57576,5.47467,5.5678,16540089.129027,0
+WEN.US,D,20050809,000000,5.55249,5.57576,5.49792,5.52138,9895266.3676435,0
+WEN.US,D,20050810,000000,5.54445,5.54445,5.45877,5.45877,16399741.16842,0
+WEN.US,D,20050811,000000,5.45877,5.50567,5.40478,5.49792,21633882.655511,0
+WEN.US,D,20050812,000000,5.45877,5.49792,5.44336,5.48243,9656583.234445,0
+WEN.US,D,20050815,000000,5.47467,5.59116,5.46701,5.5678,13682089.570796,0
+WEN.US,D,20050816,000000,5.57576,5.64534,5.48988,5.51323,20958944.307036,0
+WEN.US,D,20050817,000000,5.51323,5.52903,5.47467,5.50567,11656374.826302,0
+WEN.US,D,20050818,000000,5.49792,5.5678,5.48243,5.5678,11272867.653197,0
+WEN.US,D,20050819,000000,5.56035,5.56035,5.48243,5.48243,10243915.551012,0
+WEN.US,D,20050822,000000,5.50567,5.50567,5.42794,5.4357,9680718.1969688,0
+WEN.US,D,20050823,000000,5.4357,5.49792,5.42794,5.47467,11831591.984676,0
+WEN.US,D,20050824,000000,5.46701,5.47467,5.33452,5.35012,18268117.598945,0
+WEN.US,D,20050825,000000,5.35012,5.35012,5.27239,5.31135,23411088.900841,0
+WEN.US,D,20050826,000000,5.31881,5.36582,5.31135,5.33452,15140148.203447,0
+WEN.US,D,20050829,000000,5.31135,5.33452,5.27239,5.29585,8620479.3907166,0
+WEN.US,D,20050830,000000,5.29585,5.29585,5.21802,5.26454,21057281.517452,0
+WEN.US,D,20050831,000000,5.25689,5.28024,5.17915,5.27239,16854765.756966,0
+WEN.US,D,20050901,000000,5.25689,5.26454,5.1869,5.23333,12589673.531611,0
+WEN.US,D,20050902,000000,5.22577,5.23333,5.14765,5.16364,13472010.347038,0
+WEN.US,D,20050906,000000,5.17915,5.28809,5.17915,5.26454,11804771.170789,0
+WEN.US,D,20050907,000000,5.29585,5.52138,5.28024,5.42794,33803394.68287,0
+WEN.US,D,20050908,000000,5.41244,5.44336,5.35012,5.38152,16418515.636249,0
+WEN.US,D,20050909,000000,5.4203,5.52903,5.39683,5.45877,16903041.795484,0
+WEN.US,D,20050912,000000,5.45877,5.47467,5.4203,5.46701,6044976.1707545,0
+WEN.US,D,20050913,000000,5.45877,5.45877,5.40478,5.41244,5072343.3964098,0
+WEN.US,D,20050914,000000,5.39683,5.40478,5.27239,5.27239,19213932.616139,0
+WEN.US,D,20050915,000000,5.28809,5.31135,5.24903,5.24903,10086577.237043,0
+WEN.US,D,20050916,000000,5.25689,5.32676,5.24903,5.29585,12099780.764209,0
+WEN.US,D,20050919,000000,5.28024,5.28809,5.14039,5.17915,18161738.11812,0
+WEN.US,D,20050920,000000,5.14765,5.1557,4.96912,5.01585,21911013.404527,0
+WEN.US,D,20050921,000000,5.00779,5.00779,4.8911,4.8911,20017600.274583,0
+WEN.US,D,20050922,000000,4.9067,5.04686,4.87588,5.0235,14624329.226673,0
+WEN.US,D,20050923,000000,5.0548,5.13214,5.03901,5.08581,12473459.514614,0
+WEN.US,D,20050926,000000,5.11674,5.1714,5.03901,5.09367,11918305.449892,0
+WEN.US,D,20050927,000000,5.10113,5.10113,5.01585,5.07011,5501443.8134062,0
+WEN.US,D,20050928,000000,5.09367,5.12468,4.98463,4.98463,5866176.5186827,0
+WEN.US,D,20050929,000000,4.98463,5.07011,4.8911,5.0548,12857860.273321,0
+WEN.US,D,20050930,000000,5.0548,5.11674,5.03901,5.04686,12112300.13283,0
+WEN.US,D,20051003,000000,5.09367,5.25689,5.09367,5.23333,20964310.915202,0
+WEN.US,D,20051004,000000,5.21802,5.31881,5.17915,5.22577,17199832.446636,0
+WEN.US,D,20051005,000000,5.09367,5.44336,5.09367,5.29585,28395817.095138,0
+WEN.US,D,20051006,000000,5.20241,5.29585,5.1714,5.22577,30130102.702087,0
+WEN.US,D,20051007,000000,5.20241,5.21802,5.04686,5.10113,26834957.399714,0
+WEN.US,D,20051010,000000,5.09367,5.13214,5.06245,5.09367,6728854.4508867,0
+WEN.US,D,20051011,000000,5.10113,5.11674,4.99229,5.00779,18287787.690198,0
+WEN.US,D,20051012,000000,4.99229,5.03135,4.93792,4.96146,13717850.316339,0
+WEN.US,D,20051013,000000,4.95352,4.99229,4.9067,4.94586,12345620.733511,0
+WEN.US,D,20051014,000000,4.94586,5.00023,4.92231,4.93792,15046277.902126,0
+WEN.US,D,20051017,000000,4.95352,5.03901,4.94586,5.03901,8390728.0378822,0
+WEN.US,D,20051018,000000,5.03135,5.04686,4.97697,5.00779,8566839.8007686,0
+WEN.US,D,20051019,000000,4.98463,5.1557,4.98463,5.11674,15198249.60793,0
+WEN.US,D,20051020,000000,5.11674,5.1714,5.01585,5.09367,27797755.637887,0
+WEN.US,D,20051021,000000,5.12468,5.24903,5.09367,5.23333,19546485.031746,0
+WEN.US,D,20051024,000000,5.36582,5.42794,5.29585,5.32676,16060030.897797,0
+WEN.US,D,20051025,000000,5.33452,5.38152,5.28809,5.35788,11407853.081285,0
+WEN.US,D,20051026,000000,5.35788,5.35788,5.24137,5.25689,10997524.075383,0
+WEN.US,D,20051027,000000,5.21802,5.24137,4.97697,4.99229,24762756.84464,0
+WEN.US,D,20051028,000000,5.07777,5.13214,5.00779,5.12468,20354628.76949,0
+WEN.US,D,20051031,000000,5.12468,5.26454,5.11674,5.22577,12466305.735247,0
+WEN.US,D,20051101,000000,5.1869,5.25689,5.14765,5.24137,16903930.286526,0
+WEN.US,D,20051102,000000,5.20241,5.37358,5.20241,5.35788,26374571.297562,0
+WEN.US,D,20051103,000000,5.35012,5.45877,5.29585,5.32676,17249897.69418,0
+WEN.US,D,20051104,000000,5.31135,5.35788,5.25689,5.35788,11345275.597503,0
+WEN.US,D,20051107,000000,5.34227,5.45101,5.33452,5.44336,16023380.642301,0
+WEN.US,D,20051108,000000,5.40478,5.42794,5.35012,5.37358,6988993.8276292,0
+WEN.US,D,20051109,000000,5.35788,5.41244,5.32676,5.37358,12303606.926584,0
+WEN.US,D,20051110,000000,5.36582,5.42794,5.32676,5.4203,9041534.4805679,0
+WEN.US,D,20051111,000000,5.41244,5.47467,5.31881,5.47467,11956744.914417,0
+WEN.US,D,20051114,000000,5.4357,5.44336,5.37358,5.42794,9913145.2120478,0
+WEN.US,D,20051115,000000,5.40478,5.45101,5.36582,5.42794,11349743.525508,0
+WEN.US,D,20051116,000000,5.42794,5.42794,5.35788,5.41244,13565880.64836,0
+WEN.US,D,20051117,000000,5.41244,5.50567,5.41244,5.45877,9477784.6012849,0
+WEN.US,D,20051118,000000,5.48988,5.48988,5.4357,5.46701,14936321.022162,0
+WEN.US,D,20051121,000000,5.45877,5.53709,5.42794,5.52903,9000414.2592409,0
+WEN.US,D,20051122,000000,5.52903,5.52903,5.47467,5.52138,10007013.475545,0
+WEN.US,D,20051123,000000,5.48988,5.56035,5.48243,5.55249,9375876.1052011,0
+WEN.US,D,20051125,000000,5.56035,5.56035,5.50567,5.52903,2429790.6890128,0
+WEN.US,D,20051128,000000,5.53709,5.58322,5.52138,5.5678,10776714.69203,0
+WEN.US,D,20051129,000000,5.58322,5.63022,5.5678,5.59911,14391898.135948,0
+WEN.US,D,20051130,000000,5.59911,5.69235,5.59911,5.67645,13874293.006884,0
+WEN.US,D,20051201,000000,5.76233,5.76233,5.54445,5.67645,20854353.016325,0
+WEN.US,D,20051202,000000,5.66919,5.77803,5.65358,5.73121,23531767.789107,0
+WEN.US,D,20051205,000000,5.73121,5.77017,5.65358,5.75447,10158985.18135,0
+WEN.US,D,20051206,000000,5.75447,5.77017,5.68479,5.70011,11042219.658025,0
+WEN.US,D,20051207,000000,5.7157,5.73926,5.66084,5.73926,8439896.6430895,0
+WEN.US,D,20051208,000000,5.72336,5.73121,5.65358,5.69235,8751888.4385777,0
+WEN.US,D,20051209,000000,5.70794,5.76233,5.66084,5.7157,4801475.8978955,0
+WEN.US,D,20051212,000000,5.72336,5.78559,5.70794,5.74623,5167998.8311093,0
+WEN.US,D,20051213,000000,5.98766,6.22115,5.86361,6.15127,66913074.511615,0
+WEN.US,D,20051214,000000,6.11172,6.2134,6.0965,6.19749,21514986.8628,0
+WEN.US,D,20051215,000000,6.20584,6.26001,6.08885,6.19014,18079491.561996,0
+WEN.US,D,20051216,000000,6.18218,6.19749,6.12026,6.12026,14282831.78485,0
+WEN.US,D,20051219,000000,6.12026,6.16677,6.11172,6.13575,15090081.936992,0
+WEN.US,D,20051220,000000,6.11172,6.19749,6.0965,6.19014,18402214.535992,0
+WEN.US,D,20051221,000000,6.16677,6.19749,6.12026,6.15127,22190825.929257,0
+WEN.US,D,20051222,000000,6.12742,6.18218,6.12742,6.17433,12472562.872279,0
+WEN.US,D,20051223,000000,6.18218,6.26776,6.18218,6.23646,8440791.2476023,0
+WEN.US,D,20051227,000000,6.26776,6.30683,6.19014,6.22115,10816947.441226,0
+WEN.US,D,20051228,000000,6.22881,6.25246,6.18218,6.23646,8278093.4578499,0
+WEN.US,D,20051229,000000,6.23646,6.24441,6.20584,6.22115,11693921.724136,0
+WEN.US,D,20051230,000000,6.24441,6.24441,6.15882,6.18218,5704373.3334432,0
+WEN.US,D,20060103,000000,6.16677,6.19014,6.05037,6.19014,14234555.746333,0
+WEN.US,D,20060104,000000,6.18218,6.19014,6.11172,6.12026,12932955.087902,0
+WEN.US,D,20060105,000000,6.12742,6.15127,6.02663,6.07325,24333649.29526,0
+WEN.US,D,20060106,000000,6.18218,6.27552,6.15127,6.23646,20730092.653274,0
+WEN.US,D,20060109,000000,6.23646,6.33784,6.19749,6.29877,12376907.437579,0
+WEN.US,D,20060110,000000,6.29151,6.3767,6.26001,6.31419,10880411.378227,0
+WEN.US,D,20060111,000000,6.35336,6.45434,6.33784,6.43098,13577500.317909,0
+WEN.US,D,20060112,000000,6.40772,6.43883,6.39201,6.39201,8722394.0002708,0
+WEN.US,D,20060113,000000,6.38426,6.39986,6.33784,6.39201,8895818.8928834,0
+WEN.US,D,20060117,000000,6.3767,6.39201,6.29877,6.33009,8885090.7711115,0
+WEN.US,D,20060118,000000,6.32204,6.39986,6.29877,6.35336,8293287.4698039,0
+WEN.US,D,20060119,000000,6.36895,6.42362,6.3458,6.38426,11149504.951392,0
+WEN.US,D,20060120,000000,6.39986,6.43883,6.3458,6.36895,11192404.192627,0
+WEN.US,D,20060123,000000,6.36895,6.41528,6.3458,6.39986,11765438.120664,0
+WEN.US,D,20060124,000000,6.42362,6.50125,6.41528,6.47004,16658988.997384,0
+WEN.US,D,20060125,000000,6.48525,6.56308,6.42362,6.45434,14663661.257886,0
+WEN.US,D,20060126,000000,6.4932,6.50881,6.45434,6.50881,10795492.216594,0
+WEN.US,D,20060127,000000,6.53237,6.58673,6.4932,6.57113,8620479.3907166,0
+WEN.US,D,20060130,000000,6.57113,6.61794,6.51656,6.57113,6203206.0325015,0
+WEN.US,D,20060131,000000,6.65632,6.67182,6.57879,6.59429,14846028.119981,0
+WEN.US,D,20060201,000000,6.58673,6.66436,6.57113,6.65632,11817290.539411,0
+WEN.US,D,20060202,000000,6.64906,6.70342,6.50125,6.53237,15803466.882372,0
+WEN.US,D,20060203,000000,6.58673,6.65632,6.46258,6.50881,15028397.019899,0
+WEN.US,D,20060206,000000,6.50881,6.58673,6.38426,6.50125,15695295.135786,0
+WEN.US,D,20060207,000000,6.51656,6.52431,6.3458,6.43098,12742537.804104,0
+WEN.US,D,20060208,000000,6.41528,6.42362,6.28327,6.36895,11376566.377218,0
+WEN.US,D,20060209,000000,6.3458,6.36895,6.25246,6.29877,10222461.345292,0
+WEN.US,D,20060210,000000,6.29877,6.35336,6.29151,6.32204,7589739.0984182,0
+WEN.US,D,20060213,000000,6.30683,6.31419,6.23646,6.29151,9920300.010327,0
+WEN.US,D,20060214,000000,6.29151,6.3767,6.24441,6.35336,10843767.2362,0
+WEN.US,D,20060215,000000,6.33784,6.3767,6.28327,6.361,7836473.6722323,0
+WEN.US,D,20060216,000000,6.36895,6.40772,6.33784,6.39201,6318524.4260723,0
+WEN.US,D,20060217,000000,6.38426,6.39986,6.35336,6.36895,6813780.7449026,0
+WEN.US,D,20060221,000000,6.36895,6.39201,6.33009,6.36895,5883166.8720446,0
+WEN.US,D,20060222,000000,6.3458,6.39201,6.33784,6.38426,6557207.5592708,0
+WEN.US,D,20060223,000000,6.38426,6.53992,6.3458,6.50125,11634918.582758,0
+WEN.US,D,20060224,000000,6.50125,6.58673,6.50125,6.58673,12165934.628221,0
+WEN.US,D,20060227,000000,6.56308,6.58673,6.53237,6.56308,7780152.3065693,0
+WEN.US,D,20060228,000000,6.53237,6.54767,6.40772,6.47788,17220395.104578,0
+WEN.US,D,20060301,000000,6.50125,6.58673,6.47788,6.54767,8455991.3730268,0
+WEN.US,D,20060302,000000,6.51656,6.55563,6.48525,6.53992,5708849.4127426,0
+WEN.US,D,20060303,000000,6.69547,6.82787,6.60979,6.77331,33953578.198561,0
+WEN.US,D,20060306,000000,6.78107,6.81992,6.71108,6.74985,11770798.615359,0
+WEN.US,D,20060307,000000,6.74985,6.76565,6.64091,6.70342,6437420.2187827,0
+WEN.US,D,20060308,000000,6.70342,6.7579,6.68773,6.74209,6906754.4038871,0
+WEN.US,D,20060309,000000,6.74209,6.81197,6.73444,6.77331,10105349.667048,0
+WEN.US,D,20060310,000000,6.77331,7.0064,6.76565,7.0064,23143794.72582,0
+WEN.US,D,20060313,000000,6.99895,7.06107,6.89746,6.94427,13037547.397523,0
+WEN.US,D,20060314,000000,6.92101,7.1385,6.92101,7.09208,11689453.796131,0
+WEN.US,D,20060315,000000,7.09208,7.13084,7.02966,7.12338,7991130.2104866,0
+WEN.US,D,20060316,000000,7.14655,7.26314,7.12338,7.26314,12323267.847631,0
+WEN.US,D,20060317,000000,7.27079,7.31761,7.23959,7.30211,13118897.311312,0
+WEN.US,D,20060320,000000,7.34844,7.39524,7.32547,7.37217,17603908.391155,0
+WEN.US,D,20060321,000000,7.33302,7.37973,7.07647,7.16254,32339087.064481,0
+WEN.US,D,20060322,000000,7.13084,7.23232,7.08413,7.20848,19798583.156991,0
+WEN.US,D,20060323,000000,7.21663,7.30211,7.10778,7.27079,26602530.384635,0
+WEN.US,D,20060324,000000,7.37973,7.4189,7.0064,7.0376,98628173.909473,0
+WEN.US,D,20060327,000000,7.02191,7.06871,6.93632,6.97578,33267915.803961,0
+WEN.US,D,20060328,000000,6.92101,6.96008,6.789,6.89746,26520288.923069,0
+WEN.US,D,20060329,000000,6.93632,7.02966,6.93632,6.96743,16249553.577083,0
+WEN.US,D,20060330,000000,6.96743,7.05301,6.88196,6.91307,21511417.614955,0
+WEN.US,D,20060331,000000,6.92101,6.95212,6.88196,6.94427,8771558.5298311,0
+WEN.US,D,20060403,000000,6.94427,6.96008,6.84348,6.8745,12038990.45163,0
+WEN.US,D,20060404,000000,6.8745,6.93632,6.85899,6.89,8944985.4602672,0
+WEN.US,D,20060405,000000,6.89,7.01444,6.85064,6.99895,10201004.082835,0
+WEN.US,D,20060406,000000,6.99895,7.09208,6.95212,7.04545,19023516.351253,0
+WEN.US,D,20060407,000000,6.93632,7.0376,6.88196,6.89,9827325.3324309,0
+WEN.US,D,20060410,000000,6.86654,6.89,6.81992,6.82787,10768670.383796,0
+WEN.US,D,20060411,000000,6.82787,6.85064,6.81197,6.85064,7936594.9971139,0
+WEN.US,D,20060412,000000,6.82787,6.84348,6.79666,6.81197,7245569.0510846,0
+WEN.US,D,20060413,000000,6.80422,6.86654,6.78107,6.85064,4107756.9681219,0
+WEN.US,D,20060417,000000,6.85064,6.89746,6.81197,6.82787,8774235.2109874,0
+WEN.US,D,20060418,000000,6.86654,6.93632,6.80422,6.92101,19907646.451354,0
+WEN.US,D,20060419,000000,6.9056,7.02191,6.9056,6.99129,14860337.716539,0
+WEN.US,D,20060420,000000,6.97578,6.98304,6.94427,6.95212,10052603.662701,0
+WEN.US,D,20060421,000000,6.96743,6.99129,6.85064,6.91307,10306492.015883,0
+WEN.US,D,20060424,000000,6.86654,6.89,6.789,6.86654,14302501.876103,0
+WEN.US,D,20060425,000000,6.85899,6.92101,6.85899,6.89,6036929.8246977,0
+WEN.US,D,20060426,000000,6.89,6.92101,6.85899,6.9056,12881101.650244,0
+WEN.US,D,20060427,000000,6.88196,7.06871,6.86654,6.99129,21109128.841638,0
+WEN.US,D,20060428,000000,6.94427,6.99129,6.85899,6.91307,13133200.7944,0
+WEN.US,D,20060501,000000,6.92847,6.92847,6.85064,6.86654,10165249.450762,0
+WEN.US,D,20060502,000000,6.8745,6.92101,6.83543,6.85899,17304431.888641,0
+WEN.US,D,20060503,000000,6.85899,6.89746,6.83543,6.88196,13093865.706452,0
+WEN.US,D,20060504,000000,6.8745,7.0064,6.8745,6.99895,12843556.790233,0
+WEN.US,D,20060505,000000,7.01444,7.09208,7.01444,7.09208,14532252.210026,0
+WEN.US,D,20060508,000000,7.11504,7.12338,7.02191,7.04545,7332276.4028322,0
+WEN.US,D,20060509,000000,7.0376,7.05301,6.97578,6.99129,5374504.7313741,0
+WEN.US,D,20060510,000000,6.96743,7.02966,6.96743,6.99895,4987417.1023939,0
+WEN.US,D,20060511,000000,6.98304,6.98304,6.9056,6.93632,6929995.7808098,0
+WEN.US,D,20060512,000000,6.92847,6.92847,6.81197,6.81992,10215304.509189,0
+WEN.US,D,20060515,000000,6.81992,6.8745,6.77331,6.86654,6817355.087307,0
+WEN.US,D,20060516,000000,6.85064,6.86654,6.7579,6.78107,8963762.9848314,0
+WEN.US,D,20060517,000000,6.73444,6.7579,6.69547,6.71854,10656030.709205,0
+WEN.US,D,20060518,000000,6.72658,6.81992,6.72658,6.76565,7343004.5246042,0
+WEN.US,D,20060519,000000,6.78107,6.789,6.65632,6.68773,9878282.1277521,0
+WEN.US,D,20060522,000000,6.66436,6.71108,6.47004,6.60979,15438731.12036,0
+WEN.US,D,20060523,000000,6.63335,6.65632,6.57113,6.57879,7565606.173718,0
+WEN.US,D,20060524,000000,6.55563,6.60213,6.4932,6.58673,9158642.0831644,0
+WEN.US,D,20060525,000000,6.65632,6.68016,6.60979,6.67182,7444023.5107339,0
+WEN.US,D,20060526,000000,6.68773,6.68773,6.64091,6.67182,4993672.2016016,0
+WEN.US,D,20060530,000000,6.67182,6.70342,6.57113,6.57113,10453105.264815,0
+WEN.US,D,20060531,000000,6.60213,6.789,6.58673,6.74209,20029227.076515,0
+WEN.US,D,20060601,000000,6.74209,6.81992,6.73444,6.81197,12650460.787455,0
+WEN.US,D,20060602,000000,6.789,6.81992,6.68773,6.70342,10343141.252469,0
+WEN.US,D,20060605,000000,6.68016,6.68773,6.56308,6.57879,7656786.5480298,0
+WEN.US,D,20060606,000000,6.60213,6.61794,6.4932,6.58673,9286478.8264446,0
+WEN.US,D,20060607,000000,6.60213,6.68016,6.57113,6.6254,6672535.1230472,0
+WEN.US,D,20060608,000000,6.6254,6.63335,6.48525,6.60213,7429716.9709104,0
+WEN.US,D,20060609,000000,6.69547,6.73444,6.66436,6.67182,7612087.9086515,0
+WEN.US,D,20060612,000000,6.68016,6.68016,6.47788,6.4932,9078186.7738893,0
+WEN.US,D,20060613,000000,6.46258,6.51656,6.33784,6.361,13285171.481292,0
+WEN.US,D,20060614,000000,6.361,6.55563,6.361,6.53992,14972976.372219,0
+WEN.US,D,20060615,000000,6.57879,6.71108,6.57879,6.70342,10105349.667048,0
+WEN.US,D,20060616,000000,6.70342,6.70342,6.6254,6.6254,9359783.4130874,0
+WEN.US,D,20060619,000000,6.6254,6.64091,6.50125,6.53992,10045453.95898,0
+WEN.US,D,20060620,000000,6.52431,6.53237,6.45434,6.48525,9632442.1584508,0
+WEN.US,D,20060621,000000,6.50125,6.6254,6.48525,6.54767,16081487.141342,0
+WEN.US,D,20060622,000000,6.52431,6.56308,6.4932,6.53237,6171024.7239209,0
+WEN.US,D,20060623,000000,6.51656,6.64091,6.4932,6.57879,5133132.6900785,0
+WEN.US,D,20060626,000000,6.59429,6.6254,6.57113,6.59429,3740334.3358364,0
+WEN.US,D,20060627,000000,6.58673,6.59429,6.43883,6.46258,7850774.0985852,0
+WEN.US,D,20060628,000000,6.42362,6.42362,6.29151,6.30683,17022829.135972,0
+WEN.US,D,20060629,000000,6.35336,6.47004,6.3458,6.46258,15434261.154531,0
+WEN.US,D,20060630,000000,6.45434,6.57113,6.44678,6.51656,8556109.6411731,0
+WEN.US,D,20060703,000000,6.52431,6.52431,6.46258,6.51656,1987275.2799707,0
+WEN.US,D,20060705,000000,6.51656,6.57113,6.43883,6.56308,11205818.165761,0
+WEN.US,D,20060706,000000,6.56308,6.65632,6.56308,6.63335,12154311.901934,0
+WEN.US,D,20060707,000000,6.63335,6.63335,6.57879,6.59429,10227823.87781,0
+WEN.US,D,20060710,000000,6.60213,6.66436,6.58673,6.61794,7138287.833365,0
+WEN.US,D,20060711,000000,6.60979,6.74209,6.60213,6.72658,11840530.897421,0
+WEN.US,D,20060712,000000,6.71854,6.7579,6.69547,6.72658,12982118.598549,0
+WEN.US,D,20060713,000000,6.68016,6.69547,6.60213,6.64091,13175217.658063,0
+WEN.US,D,20060714,000000,6.6254,6.63335,6.47788,6.53237,8200318.9053782,0
+WEN.US,D,20060717,000000,6.53992,6.60979,6.50881,6.57113,7879383.102585,0
+WEN.US,D,20060718,000000,6.58673,6.60979,6.50125,6.55563,8440791.2476023,0
+WEN.US,D,20060719,000000,6.56308,6.66436,6.53237,6.65632,8593659.5957427,0
+WEN.US,D,20060720,000000,6.64906,6.64906,6.56308,6.57113,15685460.599616,0
+WEN.US,D,20060721,000000,6.57879,6.57879,6.47788,6.48525,7176729.3357122,0
+WEN.US,D,20060724,000000,6.50881,6.56308,6.50881,6.52431,10765989.626993,0
+WEN.US,D,20060725,000000,6.52431,6.70342,6.52431,6.65632,14481293.376881,0
+WEN.US,D,20060726,000000,6.70342,6.72658,6.65632,6.71108,14019117.04679,0
+WEN.US,D,20060727,000000,6.74985,6.79666,6.54767,6.65632,27997106.739873,0
+WEN.US,D,20060728,000000,6.65632,6.73444,6.60979,6.70342,15621993.605878,0
+WEN.US,D,20060731,000000,6.70342,6.79666,6.67182,6.72658,9282012.9362625,0
+WEN.US,D,20060801,000000,6.70342,6.71854,6.60979,6.63335,13396027.041416,0
+WEN.US,D,20060802,000000,6.64091,6.69547,6.63335,6.64906,8601707.9796229,0
+WEN.US,D,20060803,000000,6.60213,6.70342,6.58673,6.66436,14845135.553291,0
+WEN.US,D,20060804,000000,6.70342,6.76565,6.70342,6.76565,19791435.491094,0
+WEN.US,D,20060807,000000,6.76565,6.76565,6.64091,6.73444,11248730.652849,0
+WEN.US,D,20060808,000000,6.74209,6.76565,6.66436,6.70342,8704509.0423961,0
+WEN.US,D,20060809,000000,6.72658,6.73444,6.52431,6.53992,11325611.619719,0
+WEN.US,D,20060810,000000,6.51656,6.60979,6.48525,6.58673,6339983.7263514,0
+WEN.US,D,20060811,000000,6.59429,6.64091,6.54767,6.56308,4579769.8722062,0
+WEN.US,D,20060814,000000,6.60213,6.64906,6.55563,6.57879,6377525.5296269,0
+WEN.US,D,20060815,000000,6.64091,6.80422,6.61794,6.79666,11693921.724136,0
+WEN.US,D,20060816,000000,6.81992,6.86654,6.76565,6.85899,10160776.428198,0
+WEN.US,D,20060817,000000,6.82787,6.96008,6.80422,6.94427,10473663.847111,0
+WEN.US,D,20060818,000000,6.94427,6.99895,6.83543,6.99129,8875256.2349406,0
+WEN.US,D,20060821,000000,6.96008,6.96743,6.89746,6.92847,5606036.1230285,0
+WEN.US,D,20060822,000000,6.92847,6.96743,6.85899,6.9056,8777814.6479505,0
+WEN.US,D,20060823,000000,6.91307,7.09973,6.88196,7.09973,21631199.860884,0
+WEN.US,D,20060824,000000,7.09973,7.09973,6.94427,7.01444,10344926.385848,0
+WEN.US,D,20060825,000000,6.99895,7.0376,6.96008,6.97578,3578532.1695087,0
+WEN.US,D,20060828,000000,6.99895,7.09973,6.99895,7.07647,8295074.6410062,0
+WEN.US,D,20060829,000000,7.06871,7.1541,7.06871,7.14655,7707741.3055276,0
+WEN.US,D,20060830,000000,7.16254,7.16941,7.10778,7.12338,18315500.051862,0
+WEN.US,D,20060831,000000,7.1385,7.16254,7.12338,7.14655,7320658.7711061,0
+WEN.US,D,20060901,000000,7.1541,7.23232,7.1385,7.14655,21380895.020312,0
+WEN.US,D,20060905,000000,7.16254,7.20102,7.07647,7.08413,14997115.41039,0
+WEN.US,D,20060906,000000,7.11504,7.17776,7.10778,7.13084,25971387.919732,0
+WEN.US,D,20060907,000000,7.11504,7.14655,7.08413,7.09208,8085890.0217615,0
+WEN.US,D,20060908,000000,7.10778,7.13084,7.07647,7.11504,8286130.6337011,0
+WEN.US,D,20060911,000000,7.09208,7.1385,7.06107,7.09208,19484802.152477,0
+WEN.US,D,20060912,000000,7.11504,7.16941,7.09973,7.14655,22115734.171414,0
+WEN.US,D,20060913,000000,7.1541,7.23232,7.1541,7.20102,9751339.9889848,0
+WEN.US,D,20060914,000000,7.19326,7.20102,7.09973,7.1385,7590632.6840193,0
+WEN.US,D,20060915,000000,7.16941,7.20102,7.1385,7.18502,11214759.116331,0
+WEN.US,D,20060918,000000,7.16254,7.17776,7.08413,7.12338,11485626.614846,0
+WEN.US,D,20060919,000000,7.13084,7.16254,7.05301,7.07647,16766261.044899,0
+WEN.US,D,20060920,000000,7.1385,7.20848,7.13084,7.16254,19844176.400882,0
+WEN.US,D,20060921,000000,7.20848,7.26314,7.14655,7.16254,17458192.80347,0
+WEN.US,D,20060922,000000,7.19326,7.19326,7.10778,7.16941,7791775.0328541,0
+WEN.US,D,20060925,000000,7.18502,7.19326,7.07647,7.11504,13487210.472463,0
+WEN.US,D,20060926,000000,7.11504,7.21663,7.09208,7.18502,14503644.224938,0
+WEN.US,D,20060927,000000,7.20102,7.36433,7.20102,7.34088,73283457.469903,0
+WEN.US,D,20060928,000000,7.31761,7.45766,7.29415,7.44982,24778843.423282,0
+WEN.US,D,20060929,000000,7.50428,7.51959,7.4189,7.49682,19545594.502881,0
+WEN.US,D,20061002,000000,7.73002,7.76888,7.58211,7.76888,17472124.383771,0
+WEN.US,D,20061003,000000,7.77634,7.86968,7.73002,7.85427,17395924.049946,0
+WEN.US,D,20061004,000000,7.89274,8.14241,7.89274,8.12592,22501066.215455,0
+WEN.US,D,20061005,000000,8.11866,8.15047,8.04888,8.13475,11988479.939653,0
+WEN.US,D,20061006,000000,8.11866,8.15802,8.01776,8.07185,7721146.1084559,0
+WEN.US,D,20061009,000000,8.04888,8.18805,8.03397,8.15802,8079546.2772319,0
+WEN.US,D,20061010,000000,8.13475,8.22623,8.11081,8.18805,14422349.332384,0
+WEN.US,D,20061011,000000,8.16558,8.16558,8.04152,8.05673,21547279.232761,0
+WEN.US,D,20061012,000000,8.11081,8.45333,8.09462,8.38159,36485462.825595,0
+WEN.US,D,20061013,000000,8.29796,8.43743,8.18108,8.33743,16764115.216762,0
+WEN.US,D,20061016,000000,8.33743,8.42948,8.24153,8.40574,8131462.8874177,0
+WEN.US,D,20061017,000000,8.35872,8.37364,8.23447,8.25792,10879362.918041,0
+WEN.US,D,20061018,000000,8.27442,8.32251,8.13475,8.28266,16017583.034466,0
+WEN.US,D,20061019,000000,8.28266,8.34547,8.25018,8.32251,7099807.6123716,0
+WEN.US,D,20061020,000000,8.37364,8.38993,8.26588,8.36588,7165539.6469193,0
+WEN.US,D,20061023,000000,8.33743,8.47021,8.32251,8.40574,6874965.3763287,0
+WEN.US,D,20061024,000000,8.40574,8.5238,8.38993,8.49858,5916571.8936319,0
+WEN.US,D,20061025,000000,8.47717,8.51565,8.42241,8.49161,4492171.9915928,0
+WEN.US,D,20061026,000000,8.53067,8.58436,8.38159,8.47717,9035430.1802985,0
+WEN.US,D,20061027,000000,8.42948,8.42948,8.30582,8.35195,11587789.838866,0
+WEN.US,D,20061030,000000,8.30582,8.38159,8.22623,8.33743,12531528.313921,0
+WEN.US,D,20061031,000000,8.32996,8.35872,8.23447,8.26588,10240848.626657,0
+WEN.US,D,20061101,000000,8.28983,8.35872,8.24153,8.26588,8176265.4557942,0
+WEN.US,D,20061102,000000,8.25792,8.31358,8.21867,8.31358,9349447.5723374,0
+WEN.US,D,20061103,000000,8.35195,8.35195,8.21867,8.24153,6158576.679122,0
+WEN.US,D,20061106,000000,8.30582,8.35872,8.29796,8.32996,4583446.1057852,0
+WEN.US,D,20061107,000000,8.34547,8.41447,8.31358,8.31358,5201860.3251588,0
+WEN.US,D,20061108,000000,8.25792,8.42241,8.24153,8.37364,5947970.6779918,0
+WEN.US,D,20061109,000000,8.32251,8.37364,8.30582,8.30582,5475271.0273908,0
+WEN.US,D,20061110,000000,8.30582,8.44528,8.26588,8.42241,5548120.1604832,0
+WEN.US,D,20061113,000000,8.44528,8.47021,8.39748,8.42948,4534880.6963315,0
+WEN.US,D,20061114,000000,8.45333,8.5238,8.41447,8.49161,6926047.4977946,0
+WEN.US,D,20061115,000000,8.48523,8.53686,8.48523,8.51565,7675926.8051754,0
+WEN.US,D,20061116,000000,8.53067,8.5611,8.5238,8.53686,8956294.3617344,0
+WEN.US,D,20061117,000000,8.37364,8.39748,7.9478,8.01032,33140933.927635,0
+WEN.US,D,20061120,000000,8.11866,8.11866,7.84631,7.88547,15721562.680594,0
+WEN.US,D,20061121,000000,7.88547,8.00177,7.85427,7.89274,13741557.33593,0
+WEN.US,D,20061122,000000,7.83071,8.12592,7.80754,8.11866,13037312.028911,0
+WEN.US,D,20061124,000000,8.03397,8.08765,7.97822,8.02542,2113566.3341322,0
+WEN.US,D,20061127,000000,8.00177,8.03397,7.87743,7.89274,11663155.683971,0
+WEN.US,D,20061128,000000,7.86968,7.97822,7.86968,7.93945,9336466.6366955,0
+WEN.US,D,20061129,000000,7.93945,8.01776,7.815,7.84631,6888363.0468747,0
+WEN.US,D,20061130,000000,7.85427,7.90873,7.76888,7.77634,6541684.4388228,0
+WEN.US,D,20061201,000000,7.76888,7.83071,7.67534,7.78428,6959957.899608,0
+WEN.US,D,20061204,000000,7.83071,8.14241,7.79204,8.08765,8866276.5657245,0
+WEN.US,D,20061205,000000,8.07921,8.11866,8.01032,8.03397,4451561.2261388,0
+WEN.US,D,20061206,000000,8.04152,8.21062,8.00177,8.18805,7580882.7175235,0
+WEN.US,D,20061207,000000,8.18805,8.28983,8.15802,8.25792,6263253.5584191,0
+WEN.US,D,20061208,000000,8.24153,8.43743,8.21867,8.29796,9465848.0501824,0
+WEN.US,D,20061211,000000,8.18108,8.26588,8.12592,8.19531,6641331.9697426,0
+WEN.US,D,20061212,000000,8.11866,8.19531,8.04888,8.12592,5030618.9604177,0
+WEN.US,D,20061213,000000,8.17333,8.19531,8.11081,8.13475,3467629.7394444,0
+WEN.US,D,20061214,000000,8.04152,8.16558,8.04152,8.11081,5693406.7863228,0
+WEN.US,D,20061215,000000,8.14241,8.14241,7.97822,7.98607,9079808.8813886,0
+WEN.US,D,20061218,000000,7.99451,8.08765,7.97822,8.01032,5523839.4935798,0
+WEN.US,D,20061219,000000,7.97822,8.01776,7.89274,7.98607,4603969.0261699,0
+WEN.US,D,20061220,000000,7.97822,8.04888,7.9478,8.01032,3638040.6911127,0
+WEN.US,D,20061221,000000,8.02542,8.05673,7.93189,7.96252,2810275.7698799,0
+WEN.US,D,20061222,000000,7.9478,8.01776,7.89274,8.00177,2710203.3527622,0
+WEN.US,D,20061226,000000,7.97106,8.04152,7.9478,8.04152,1612810.9486096,0
+WEN.US,D,20061227,000000,8.02542,8.04888,7.92356,7.9478,6660593.477386,0
+WEN.US,D,20061228,000000,7.91619,8.06469,7.89274,8.02542,2822833.8571474,0
+WEN.US,D,20061229,000000,7.99451,8.02542,7.87743,7.90107,2639452.1589545,0
+WEN.US,D,20070103,000000,7.9478,8.09462,7.86192,7.95506,4660065.2123372,0
+WEN.US,D,20070104,000000,7.93189,8.04152,7.82335,8.04152,6351596.2635187,0
+WEN.US,D,20070105,000000,8.00177,8.11866,7.82335,8.07185,6019988.3790996,0
+WEN.US,D,20070108,000000,8.06469,8.08765,7.96252,8.06469,4062589.6293406,0
+WEN.US,D,20070109,000000,7.97822,8.04888,7.85427,7.86968,6982569.5890717,0
+WEN.US,D,20070110,000000,7.86192,7.98607,7.80754,7.9478,4393363.0250398,0
+WEN.US,D,20070111,000000,7.9478,8.07185,7.9478,8.06469,5561103.1339487,0
+WEN.US,D,20070112,000000,8.04152,8.15802,8.01776,8.11081,3712145.1234761,0
+WEN.US,D,20070116,000000,8.11866,8.25018,8.11866,8.15802,3678227.5892804,0
+WEN.US,D,20070117,000000,8.07921,8.12592,7.98607,8.00177,4137959.5500922,0
+WEN.US,D,20070118,000000,8.00177,8.01032,7.87743,7.90873,4199505.895188,0
+WEN.US,D,20070119,000000,7.90873,7.9478,7.86192,7.9478,3527918.7474458,0
+WEN.US,D,20070122,000000,7.9478,7.9478,7.85427,7.88547,3387239.6405211,0
+WEN.US,D,20070123,000000,7.88547,7.9478,7.83875,7.86968,2455222.7261889,0
+WEN.US,D,20070124,000000,7.88547,7.93945,7.86968,7.90107,2340921.2065405,0
+WEN.US,D,20070125,000000,7.92356,7.9478,7.87743,7.88547,3851986.6849457,0
+WEN.US,D,20070126,000000,7.88547,7.91619,7.82335,7.87743,4593500.7268932,0
+WEN.US,D,20070129,000000,7.86192,7.96252,7.85427,7.88547,4575074.7268815,0
+WEN.US,D,20070130,000000,7.90873,8.00177,7.89274,7.98607,2663733.8447696,0
+WEN.US,D,20070131,000000,7.97822,8.13475,7.97106,8.11081,3456323.8947125,0
+WEN.US,D,20070201,000000,8.11081,8.13475,8.01032,8.07921,3885906.2569649,0
+WEN.US,D,20070202,000000,8.06469,8.21867,7.64424,7.90873,14287533.043645,0
+WEN.US,D,20070205,000000,7.93189,8.18108,7.87743,7.98607,13142822.378015,0
+WEN.US,D,20070206,000000,7.97822,7.98607,7.79949,7.93189,7421782.7051455,0
+WEN.US,D,20070207,000000,7.9478,7.96252,7.88547,7.92356,3798816.8133125,0
+WEN.US,D,20070208,000000,7.89274,7.93189,7.76053,7.90107,7069239.2410846,0
+WEN.US,D,20070209,000000,7.88547,7.93189,7.78428,7.84631,4477516.9839524,0
+WEN.US,D,20070212,000000,7.83875,7.86192,7.67534,7.72176,4500014.5553005,0
+WEN.US,D,20070213,000000,7.82335,7.88547,7.70656,7.83071,4400428.1590855,0
+WEN.US,D,20070214,000000,7.79204,7.90873,7.76053,7.85427,3632972.624089,0
+WEN.US,D,20070215,000000,7.82335,7.86968,7.80754,7.82335,2859686.8760827,0
+WEN.US,D,20070216,000000,7.79204,7.82335,7.74523,7.76053,3420735.3452538,0
+WEN.US,D,20070220,000000,7.80754,7.97106,7.78428,7.93945,8772487.7773434,0
+WEN.US,D,20070221,000000,7.93945,8.00177,7.91619,7.95506,4091063.1180782,0
+WEN.US,D,20070222,000000,7.97822,8.00177,7.90873,7.9478,4518552.6356043,0
+WEN.US,D,20070223,000000,7.91619,7.97106,7.90873,7.9478,6380907.2977113,0
+WEN.US,D,20070226,000000,7.9478,7.97822,7.89274,7.96252,5254379.1121866,0
+WEN.US,D,20070227,000000,7.88547,7.88547,7.46513,7.58211,10385300.763776,0
+WEN.US,D,20070228,000000,7.60507,7.76053,7.52764,7.65984,7049558.9607138,0
+WEN.US,D,20070301,000000,7.51223,7.62058,7.42646,7.59801,9328042.2743809,0
+WEN.US,D,20070302,000000,7.58211,7.58211,7.48052,7.48052,7575442.7477123,0
+WEN.US,D,20070305,000000,7.42646,7.51223,7.34088,7.35618,8604594.5565989,0
+WEN.US,D,20070306,000000,7.4031,7.45766,7.30211,7.30995,11161137.866794,0
+WEN.US,D,20070307,000000,7.30995,7.37973,7.29415,7.34088,6316006.6951483,0
+WEN.US,D,20070308,000000,7.37973,7.45766,7.30995,7.32547,8335788.3165465,0
+WEN.US,D,20070309,000000,7.37217,7.46513,7.33302,7.45766,6555920.6737357,0
+WEN.US,D,20070312,000000,7.4031,7.52764,7.4031,7.50428,4567538.8556092,0
+WEN.US,D,20070313,000000,7.45766,7.51959,7.30211,7.30995,6835605.8344985,0
+WEN.US,D,20070314,000000,7.34088,7.38759,7.23959,7.30211,9405971.701438,0
+WEN.US,D,20070315,000000,7.27865,7.4189,7.23232,7.39524,7682625.1309926,0
+WEN.US,D,20070316,000000,7.42646,7.45766,7.34844,7.36433,43629224.252859,0
+WEN.US,D,20070319,000000,7.4189,7.59801,7.41094,7.53509,7151301.3741829,0
+WEN.US,D,20070320,000000,7.51959,7.56631,7.48052,7.50428,5898986.4958105,0
+WEN.US,D,20070321,000000,7.44196,7.6985,7.38759,7.67534,8739468.9233077,0
+WEN.US,D,20070322,000000,7.65984,7.67534,7.56631,7.64424,5039824.8280413,0
+WEN.US,D,20070323,000000,7.65984,7.6675,7.60507,7.64424,3687443.6460216,0
+WEN.US,D,20070326,000000,7.62843,7.64424,7.48878,7.58211,4567538.8556092,0
+WEN.US,D,20070327,000000,7.55091,7.58947,7.46513,7.48878,5883492.9238033,0
+WEN.US,D,20070328,000000,7.44196,7.46513,7.34088,7.4189,7794814.4465919,0
+WEN.US,D,20070329,000000,7.44982,7.47336,7.37973,7.4344,3505311.1336292,0
+WEN.US,D,20070330,000000,7.45766,7.50428,7.4189,7.47336,5398648.8641036,0
+WEN.US,D,20070402,000000,7.50428,7.50428,7.35618,7.37973,5600461.6568671,0
+WEN.US,D,20070403,000000,7.39524,7.57425,7.39524,7.56631,5979376.5947339,0
+WEN.US,D,20070404,000000,7.56631,7.60507,7.53509,7.58211,4348564.5323105,0
+WEN.US,D,20070405,000000,7.53509,7.58947,7.51959,7.58211,3659809.7405627,0
+WEN.US,D,20070409,000000,7.58211,7.63648,7.58211,7.61332,4816244.0047398,0
+WEN.US,D,20070410,000000,7.60507,7.62058,7.57425,7.58947,2636945.6360597,0
+WEN.US,D,20070411,000000,7.58947,7.59801,7.51959,7.55091,6324422.906169,0
+WEN.US,D,20070412,000000,7.53509,7.61332,7.4031,7.61332,5821942.5030605,0
+WEN.US,D,20070413,000000,7.63648,7.72176,7.61332,7.67534,6390118.2598938,0
+WEN.US,D,20070416,000000,7.683,7.73002,7.6675,7.72176,6207390.7030417,0
+WEN.US,D,20070417,000000,7.7143,7.79949,7.6985,7.78428,6653059.6439372,0
+WEN.US,D,20070418,000000,7.62058,7.95506,7.62058,7.93189,14053499.204743,0
+WEN.US,D,20070419,000000,7.93189,7.9478,7.79949,7.90107,8990354.5435743,0
+WEN.US,D,20070420,000000,7.92356,7.92356,7.815,7.83071,6803631.3650023,0
+WEN.US,D,20070423,000000,7.79949,7.86968,7.76053,7.84631,5839530.9576172,0
+WEN.US,D,20070424,000000,7.64424,7.75318,7.61332,7.6675,13143605.921147,0
+WEN.US,D,20070425,000000,7.69075,7.815,7.6517,7.80754,8928949.8272112,0
+WEN.US,D,20070426,000000,8.92541,9.24554,8.85915,9.07379,54963507.830447,0
+WEN.US,D,20070427,000000,9.04612,9.08813,8.92541,8.99637,12955233.593224,0
+WEN.US,D,20070430,000000,8.99637,9.03817,8.91785,9.0051,9549583.2363673,0
+WEN.US,D,20070501,000000,9.0051,9.04612,8.92541,8.98223,13135778.641116,0
+WEN.US,D,20070502,000000,8.99637,9.16183,8.94131,9.02306,8455793.704148,0
+WEN.US,D,20070503,000000,9.02306,9.06025,8.88939,8.94131,5732764.2903293,0
+WEN.US,D,20070504,000000,8.94131,9.15398,8.92541,9.12915,7934264.7459512,0
+WEN.US,D,20070507,000000,9.13671,10.0862,9.09676,9.49347,47440347.482237,0
+WEN.US,D,20070508,000000,9.49347,9.59456,9.3541,9.40317,14144086.572419,0
+WEN.US,D,20070509,000000,9.40317,9.55726,9.3541,9.518,5950486.3710923,0
+WEN.US,D,20070510,000000,9.49347,9.58867,9.42575,9.50132,6188518.4196852,0
+WEN.US,D,20070511,000000,9.55039,9.69956,9.52585,9.69073,12172286.524043,0
+WEN.US,D,20070514,000000,9.61909,9.67405,9.33937,9.36096,13658233.79009,0
+WEN.US,D,20070515,000000,9.40317,9.54057,9.26871,9.31464,8718540.476048,0
+WEN.US,D,20070516,000000,9.3541,9.67405,9.26871,9.37079,11865425.968107,0
+WEN.US,D,20070517,000000,9.40906,9.40906,9.22317,9.33937,4083112.5497253,0
+WEN.US,D,20070518,000000,9.37863,9.39532,9.26871,9.37079,4302502.5890163,0
+WEN.US,D,20070521,000000,9.33054,9.38747,9.26871,9.31464,5029359.5854997,0
+WEN.US,D,20070522,000000,9.30777,9.41692,9.27755,9.33054,2293690.5714738,0
+WEN.US,D,20070523,000000,9.37079,9.47874,9.3009,9.31464,5105142.1655085,0
+WEN.US,D,20070524,000000,9.33937,9.7506,9.31464,9.46402,10263657.985,0
+WEN.US,D,20070525,000000,9.48659,9.61909,9.46402,9.518,6288183.2721046,0
+WEN.US,D,20070529,000000,9.47874,9.50132,9.32142,9.41692,4279892.9373761,0
+WEN.US,D,20070530,000000,9.36096,9.49347,9.31464,9.47874,3257444.5488653,0
+WEN.US,D,20070531,000000,9.46402,9.60436,9.45617,9.58867,6372989.3345344,0
+WEN.US,D,20070601,000000,9.61909,9.75748,9.6132,9.65049,5901916.8859916,0
+WEN.US,D,20070604,000000,9.60436,9.6819,9.56609,9.67405,3900975.9616858,0
+WEN.US,D,20070605,000000,9.67405,9.69073,9.50132,9.58081,4492595.8588791,0
+WEN.US,D,20070606,000000,9.52585,9.55039,9.45617,9.50916,4161823.4820915,0
+WEN.US,D,20070607,000000,9.47088,9.518,9.28628,9.3009,4576749.8177915,0
+WEN.US,D,20070608,000000,9.29314,9.47874,9.22317,9.47874,4543256.1508823,0
+WEN.US,D,20070611,000000,9.46402,9.50132,9.31464,9.47088,2303238.7934441,0
+WEN.US,D,20070612,000000,9.42575,9.59456,9.39532,9.50132,5305278.84845,0
+WEN.US,D,20070613,000000,9.50132,9.6132,9.41692,9.55726,12984976.645997,0
+WEN.US,D,20070614,000000,9.56609,9.60436,9.43555,9.47874,5654887.8466829,0
+WEN.US,D,20070615,000000,9.65049,9.65049,9.48659,9.48659,5028938.7749488,0
+WEN.US,D,20070618,000000,9.40317,10.0323,9.08813,9.13671,19524149.467366,0
+WEN.US,D,20070619,000000,8.94131,9.14555,8.84993,8.89812,15508867.910384,0
+WEN.US,D,20070620,000000,8.89812,8.9571,8.78506,8.80243,8739408.8075147,0
+WEN.US,D,20070621,000000,8.77672,8.81843,8.65434,8.73323,8485681.4423888,0
+WEN.US,D,20070622,000000,8.71774,8.91785,8.71774,8.81843,8219392.9332604,0
+WEN.US,D,20070625,000000,8.82559,8.9571,8.81843,8.91785,11640534.824301,0
+WEN.US,D,20070626,000000,8.93277,9.12082,8.91785,8.94131,9259427.7385042,0
+WEN.US,D,20070627,000000,8.94131,8.99637,8.88939,8.93277,3998530.6478796,0
+WEN.US,D,20070628,000000,8.92541,8.92541,8.81087,8.81843,5690896.187781,0
+WEN.US,D,20070629,000000,8.82559,8.91108,8.73323,8.77672,6544615.8479156,0
+WEN.US,D,20070702,000000,8.81087,8.94131,8.76337,8.92541,2326683.9527158,0
+WEN.US,D,20070703,000000,9.19205,9.37079,9.12915,9.16841,6377976.9075303,0
+WEN.US,D,20070705,000000,9.18322,9.18322,9.04612,9.0681,4571306.7912453,0
+WEN.US,D,20070706,000000,9.12915,9.22317,9.0681,9.07379,4585960.779974,0
+WEN.US,D,20070709,000000,9.0681,9.14555,9.0307,9.05397,4162660.0086348,0
+WEN.US,D,20070710,000000,9.05397,9.07379,8.88939,8.89812,6219294.6489683,0
+WEN.US,D,20070711,000000,8.91785,8.96535,8.84149,8.88242,3172864.6848431,0
+WEN.US,D,20070712,000000,8.8674,8.88939,8.73323,8.8674,5100537.703329,0
+WEN.US,D,20070713,000000,8.89812,9.13671,8.84149,8.97389,8299359.1648974,0
+WEN.US,D,20070716,000000,8.88939,9.03817,8.88939,8.97389,3192547.0030375,0
+WEN.US,D,20070717,000000,8.98223,9.06025,8.90479,8.97389,4001541.5320885,0
+WEN.US,D,20070718,000000,8.91108,9.09676,8.91108,8.96535,3185428.885581,0
+WEN.US,D,20070719,000000,8.98911,9.03817,8.92541,8.99637,2424238.6389096,0
+WEN.US,D,20070720,000000,8.99637,9.09676,8.80243,8.81843,4978697.2556731,0
+WEN.US,D,20070723,000000,8.84993,8.98911,8.81087,8.87565,4129311.0271935,0
+WEN.US,D,20070724,000000,8.7934,8.83502,8.46216,8.46216,8030515.2251103,0
+WEN.US,D,20070725,000000,8.47717,8.57808,8.32996,8.38993,6656828.5984851,0
+WEN.US,D,20070726,000000,8.31358,8.37364,7.91619,7.97822,10870258.941592,0
+WEN.US,D,20070727,000000,8.12592,8.23447,8.00177,8.01032,7474198.5820868,0
+WEN.US,D,20070730,000000,8.02542,8.08765,7.79204,8.04888,6967289.9885311,0
+WEN.US,D,20070731,000000,8.76337,8.76337,8.35195,8.36588,9529551.4314441,0
+WEN.US,D,20070801,000000,8.38993,8.47717,8.18108,8.34547,6858222.618521,0
+WEN.US,D,20070802,000000,8.32251,8.39748,8.20405,8.30582,5150716.0500764,0
+WEN.US,D,20070803,000000,8.28983,8.38159,7.99451,7.99451,4734628.1549861,0
+WEN.US,D,20070806,000000,8.04152,8.06469,7.79949,8.06469,6563883.4690295,0
+WEN.US,D,20070807,000000,8.01032,8.08765,7.84631,7.9478,8011304.6630542,0
+WEN.US,D,20070808,000000,7.96252,8.01032,7.69075,7.85427,8873813.4559086,0
+WEN.US,D,20070809,000000,7.7143,7.84631,7.39524,7.47336,9275340.083239,0
+WEN.US,D,20070810,000000,7.34088,7.39524,7.06871,7.35618,13494105.448247,0
+WEN.US,D,20070813,000000,7.4031,7.87743,7.34844,7.69075,8419106.7678274,0
+WEN.US,D,20070814,000000,7.6985,7.72176,7.39524,7.4031,3796306.2147708,0
+WEN.US,D,20070815,000000,7.36433,7.56631,7.25548,7.29415,3784159.7678486,0
+WEN.US,D,20070816,000000,7.26314,7.44982,7.06107,7.4344,7611448.0320751,0
+WEN.US,D,20070817,000000,7.62058,7.67534,7.32547,7.58947,7491700.4291452,0
+WEN.US,D,20070820,000000,7.6517,7.72176,7.54295,7.6675,3057303.7902768,0
+WEN.US,D,20070821,000000,7.69075,7.76053,7.58211,7.6675,2367299.8127287,0
+WEN.US,D,20070822,000000,7.73747,7.82335,7.6675,7.78428,4784843.1825564,0
+WEN.US,D,20070823,000000,7.83875,7.84631,7.7143,7.75318,2571621.1662103,0
+WEN.US,D,20070824,000000,7.73002,7.84631,7.69075,7.84631,1929763.8253884,0
+WEN.US,D,20070827,000000,7.815,7.85427,7.64424,7.64424,2167161.0919636,0
+WEN.US,D,20070828,000000,7.96252,8.00177,7.77634,7.80754,10204847.417941,0
+WEN.US,D,20070829,000000,7.90107,7.92356,7.70656,7.86192,5896894.6699964,0
+WEN.US,D,20070830,000000,7.85427,7.86192,7.73002,7.79949,3544664.5619888,0
+WEN.US,D,20070831,000000,7.88547,7.90107,7.77634,7.85427,2941330.2364534,0
+WEN.US,D,20070904,000000,7.84631,7.86968,7.76888,7.82335,3140209.5823007,0
+WEN.US,D,20070905,000000,7.78428,7.80754,7.73002,7.78428,4168942.6184597,0
+WEN.US,D,20070906,000000,7.78428,8.00177,7.76888,7.97106,2690949.9964127,0
+WEN.US,D,20070907,000000,7.83071,7.90873,7.6985,7.79204,3309360.1401394,0
+WEN.US,D,20070910,000000,7.83875,7.86192,7.61332,7.64424,4019047.4547938,0
+WEN.US,D,20070911,000000,7.64424,7.6985,7.50428,7.55091,4008165.4773482,0
+WEN.US,D,20070912,000000,7.52764,7.57425,7.46513,7.46513,2231640.8839756,0
+WEN.US,D,20070913,000000,7.48052,7.58211,7.39524,7.56631,3007061.2520894,0
+WEN.US,D,20070914,000000,7.51223,7.87743,7.49682,7.85427,7586323.7062462,0
+WEN.US,D,20070917,000000,7.85427,7.96252,7.6985,7.77634,6930230.1305114,0
+WEN.US,D,20070918,000000,7.9478,8.24153,7.9478,8.23447,8163284.5201521,0
+WEN.US,D,20070919,000000,8.25792,8.31358,8.15047,8.17333,3730571.1234878,0
+WEN.US,D,20070920,000000,8.12592,8.15802,7.99451,8.04152,2617676.9960341,0
+WEN.US,D,20070921,000000,8.12592,8.15802,8.02542,8.04888,3931956.9922298,0
+WEN.US,D,20070924,000000,8.07921,8.15802,8.01032,8.03397,2296122.7138112,0
+WEN.US,D,20070925,000000,7.97822,7.99451,7.85427,7.89274,3435385.2583356,0
+WEN.US,D,20070926,000000,7.93189,8.10227,7.90873,8.03397,3981783.8144249,0
+WEN.US,D,20070927,000000,8.31358,8.35872,8.18805,8.28983,7208665.086562,0
+WEN.US,D,20070928,000000,8.28983,8.38159,8.24153,8.33743,3502797.4783522,0
+WEN.US,D,20071001,000000,8.29796,8.35872,8.25018,8.32251,3304755.67796,0
+WEN.US,D,20071002,000000,8.31358,8.35195,8.28266,8.32251,1899619.3213877,0
+WEN.US,D,20071003,000000,8.30582,8.38993,8.26588,8.36588,3241533.2230423,0
+WEN.US,D,20071004,000000,8.35872,8.37364,8.26588,8.27442,2603020.9694818,0
+WEN.US,D,20071005,000000,8.28266,8.33743,8.22623,8.24153,3225207.2001387,0
+WEN.US,D,20071008,000000,8.24153,8.24153,8.14241,8.21062,2515094.9992863,0
+WEN.US,D,20071009,000000,8.25018,8.26588,8.08765,8.09462,3582347.9939969,0
+WEN.US,D,20071010,000000,8.09462,8.26588,8.06469,8.14241,7771810.476106,0
+WEN.US,D,20071011,000000,8.14241,8.15047,8.01776,8.04152,4593500.7268932,0
+WEN.US,D,20071012,000000,8.04152,8.25018,8.01032,8.20405,8179617.6754379,0
+WEN.US,D,20071015,000000,8.17333,8.19531,8.10227,8.16558,2470296.5065569,0
+WEN.US,D,20071016,000000,8.15802,8.25018,8.10227,8.18805,4461609.7337762,0
+WEN.US,D,20071017,000000,8.22623,8.25792,8.12592,8.18805,2791017.3189717,0
+WEN.US,D,20071018,000000,8.14241,8.19531,8.08765,8.15802,4193225.3231865,0
+WEN.US,D,20071019,000000,8.12592,8.18108,8.02542,8.04888,3507402.9594433,0
+WEN.US,D,20071022,000000,8.00177,8.12592,7.98607,8.06469,3504475.6259975,0
+WEN.US,D,20071023,000000,8.07921,8.12592,7.93189,8.07185,4147587.2471786,0
+WEN.US,D,20071024,000000,8.07185,8.07185,7.85427,7.93945,5036476.6840445,0
+WEN.US,D,20071025,000000,7.92356,8.38993,7.89274,8.12592,13924944.128682,0
+WEN.US,D,20071026,000000,8.14241,8.31358,8.04888,8.26588,6672004.2700276,0
+WEN.US,D,20071029,000000,8.30582,8.35872,8.25018,8.30582,3947450.5642371,0
+WEN.US,D,20071030,000000,8.28266,8.37364,8.24153,8.28983,2837915.7888093,0
+WEN.US,D,20071031,000000,8.33743,8.35872,8.19531,8.30582,3245719.931406,0
+WEN.US,D,20071101,000000,8.04888,8.09462,7.83875,7.93945,4397969.5250429,0
+WEN.US,D,20071102,000000,7.9478,7.97106,7.74523,7.89274,4928031.8691112,0
+WEN.US,D,20071105,000000,7.89274,7.90873,7.64424,7.73002,7511627.2861586,0
+WEN.US,D,20071106,000000,7.77634,7.815,7.58211,7.67534,4676399.3865348,0
+WEN.US,D,20071107,000000,7.6675,7.74523,7.46513,7.46513,4464287.4338443,0
+WEN.US,D,20071108,000000,7.51959,7.70656,7.46513,7.67534,5193070.1735275,0
+WEN.US,D,20071109,000000,7.58947,7.6517,7.42646,7.45766,5711002.3732616,0
+WEN.US,D,20071112,000000,7.46513,7.64424,7.35618,7.55091,7626521.8124432,0
+WEN.US,D,20071113,000000,7.62843,7.62843,7.48878,7.55894,5033124.4644006,0
+WEN.US,D,20071114,000000,7.63648,7.63648,7.30211,7.32547,12962408.769739,0
+WEN.US,D,20071115,000000,7.30995,7.34088,7.16254,7.21663,5911529.2994019,0
+WEN.US,D,20071116,000000,7.27865,7.27865,6.98304,7.0376,11940157.031195,0
+WEN.US,D,20071119,000000,7.0064,7.0064,6.79666,6.82787,7932806.6832429,0
+WEN.US,D,20071120,000000,6.82787,6.91307,6.58673,6.68016,7677685.4468488,0
+WEN.US,D,20071121,000000,6.55563,6.65632,6.50881,6.55563,6094686.8370107,0
+WEN.US,D,20071123,000000,6.61794,6.74985,6.58673,6.71108,6122182.1704722,0
+WEN.US,D,20071126,000000,6.71108,6.71108,6.46258,6.47004,3664912.4505858,0
+WEN.US,D,20071127,000000,6.44678,6.59429,6.43883,6.56308,7003760.9155617,0
+WEN.US,D,20071128,000000,6.57113,6.74985,6.51656,6.53237,6428078.8358968,0
+WEN.US,D,20071129,000000,6.51656,6.61794,6.44678,6.53237,4819377.1583582,0
+WEN.US,D,20071130,000000,6.55563,6.7579,6.54767,6.69547,7302449.7992962,0
+WEN.US,D,20071203,000000,6.7579,6.7579,6.65632,6.71108,3719448.6828702,0
+WEN.US,D,20071204,000000,6.74209,6.7579,6.67182,6.73444,3441294.9464614,0
+WEN.US,D,20071205,000000,6.789,6.80422,6.64906,6.70342,3150046.156295,0
+WEN.US,D,20071206,000000,6.70342,6.77331,6.67182,6.7579,2207522.2240399,0
+WEN.US,D,20071207,000000,6.78107,6.83543,6.7579,6.77331,2672349.7624924,0
+WEN.US,D,20071210,000000,6.78107,6.81197,6.72658,6.74985,4540572.3373438,0
+WEN.US,D,20071211,000000,6.74985,6.77331,6.44678,6.46258,5681157.4293143,0
+WEN.US,D,20071212,000000,6.61794,6.64091,6.41528,6.50881,4580542.2073096,0
+WEN.US,D,20071213,000000,6.46258,6.61794,6.40772,6.47004,4106381.437265,0
+WEN.US,D,20071214,000000,6.42362,6.50881,6.40772,6.41528,3194573.6185,0
+WEN.US,D,20071217,000000,6.3767,6.44678,6.31419,6.39201,4175486.0696914,0
+WEN.US,D,20071218,000000,6.42362,6.60213,6.39986,6.50881,5397037.9646334,0
+WEN.US,D,20071219,000000,6.43883,6.53992,6.39201,6.39986,7070769.646527,0
+WEN.US,D,20071220,000000,6.43098,6.43098,6.3458,6.361,5805871.2080934,0
+WEN.US,D,20071221,000000,6.40772,6.42362,6.29877,6.3458,8461568.8959235,0
+WEN.US,D,20071224,000000,6.3458,6.43883,6.33784,6.35336,3339492.4171992,0
+WEN.US,D,20071226,000000,6.29877,6.39201,6.29877,6.3767,3251988.2764664,0
+WEN.US,D,20071227,000000,6.33784,6.36895,6.28327,6.30683,2012949.8181423,0
+WEN.US,D,20071228,000000,6.29877,6.361,6.19749,6.2134,2805670.2887888,0
+WEN.US,D,20071231,000000,6.19014,6.20584,6.06549,6.17433,4212097.606543,0
+WEN.US,D,20080102,000000,6.20584,6.20584,6.06549,6.08109,5854921.6195382,0
+WEN.US,D,20080103,000000,6.08109,6.10495,5.92564,5.94104,6369922.4101795,0
+WEN.US,D,20080104,000000,5.84791,5.89482,5.54445,5.57576,9351543.4737987,0
+WEN.US,D,20080107,000000,5.59911,5.61471,5.36582,5.52138,11771174.593794,0
+WEN.US,D,20080108,000000,5.53709,5.69235,5.46701,5.47467,7079863.4338586,0
+WEN.US,D,20080109,000000,5.45877,5.63022,5.42794,5.60668,7251685.578295,0
+WEN.US,D,20080110,000000,5.57576,5.84791,5.54445,5.81689,11642018.359804,0
+WEN.US,D,20080111,000000,5.75447,6.00327,5.65358,5.90208,9738670.8403369,0
+WEN.US,D,20080114,000000,5.94104,6.12742,5.82465,6.11172,11980946.106204,0
+WEN.US,D,20080115,000000,5.94104,6.19749,5.91023,6.13575,12451732.240547,0
+WEN.US,D,20080116,000000,6.13575,6.30683,6.10495,6.12742,7134800.0984591,0
+WEN.US,D,20080117,000000,6.15127,6.19749,5.97235,6.01917,5627463.8370436,0
+WEN.US,D,20080118,000000,6.43883,6.43883,5.73121,5.77017,10763231.432897,0
+WEN.US,D,20080122,000000,5.50567,5.86361,5.38879,5.83995,11047173.606934,0
+WEN.US,D,20080123,000000,5.69235,5.84791,5.63022,5.81689,10960781.098916,0
+WEN.US,D,20080124,000000,5.86361,5.90208,5.70794,5.89482,5632467.7126275,0
+WEN.US,D,20080125,000000,5.90208,6.29151,5.73121,6.03487,15864188.927865,0
+WEN.US,D,20080128,000000,5.84791,5.84791,5.5678,5.7157,11389996.652939,0
+WEN.US,D,20080129,000000,5.75447,5.75447,5.52138,5.7157,5836743.2150806,0
+WEN.US,D,20080130,000000,5.69235,5.75447,5.60668,5.63808,4458443.974982,0
+WEN.US,D,20080131,000000,5.59911,5.90208,5.5678,5.82465,7958395.6328279,0
+WEN.US,D,20080201,000000,5.87087,6.03487,5.83995,6.01103,5730580.7624579,0
+WEN.US,D,20080204,000000,5.77017,5.97235,5.7157,5.7157,7071647.9484518,0
+WEN.US,D,20080205,000000,5.63022,5.76233,5.51323,5.5678,9213178.3154488,0
+WEN.US,D,20080206,000000,5.61471,5.61471,5.36582,5.38152,6739421.5846029,0
+WEN.US,D,20080207,000000,5.34227,5.69235,5.34227,5.63808,6826239.9977308,0
+WEN.US,D,20080208,000000,5.59116,5.70794,5.49792,5.52903,4308878.9387218,0
+WEN.US,D,20080211,000000,5.52138,5.75447,5.48988,5.63022,7682074.9186498,0
+WEN.US,D,20080212,000000,5.63808,5.81689,5.59911,5.75447,7412246.7101163,0
+WEN.US,D,20080213,000000,5.78559,5.84791,5.70011,5.83995,5416873.1195897,0
+WEN.US,D,20080214,000000,5.84791,5.84791,5.70794,5.7157,5184767.0617107,0
+WEN.US,D,20080215,000000,5.7157,5.7157,5.61471,5.70011,5638961.2371837,0
+WEN.US,D,20080219,000000,5.75447,5.75447,5.59116,5.66084,6186212.6224043,0
+WEN.US,D,20080220,000000,5.59911,5.80904,5.58322,5.80904,6673363.4982966,0
+WEN.US,D,20080221,000000,5.83229,5.84791,5.65358,5.70011,10528847.088355,0
+WEN.US,D,20080222,000000,5.70011,5.80129,5.61471,5.74623,8384020.5418592,0
+WEN.US,D,20080225,000000,5.75447,5.90208,5.69235,5.90208,4991184.0191184,0
+WEN.US,D,20080226,000000,5.87912,6.08109,5.87087,6.07325,8638870.7477291,0
+WEN.US,D,20080227,000000,6.04214,6.06549,5.82465,5.86361,4317124.9914809,0
+WEN.US,D,20080228,000000,5.87912,5.88668,5.78559,5.86361,4003352.1382609,0
+WEN.US,D,20080229,000000,5.82465,5.87912,5.75447,5.80129,5166687.4916925,0
+WEN.US,D,20080303,000000,5.77803,5.80129,5.63808,5.68479,4094202.385167,0
+WEN.US,D,20080304,000000,5.59911,5.73121,5.59911,5.70794,5435072.9211939,0
+WEN.US,D,20080305,000000,5.73121,5.83995,5.70794,5.74623,6057474.1422291,0
+WEN.US,D,20080306,000000,5.70794,5.74623,5.62237,5.64534,4330765.1630224,0
+WEN.US,D,20080307,000000,5.59116,5.73121,5.57576,5.66084,4903936.6441455,0
+WEN.US,D,20080310,000000,5.67645,5.73926,5.61471,5.62237,7871874.7419298,0
+WEN.US,D,20080311,000000,5.73121,5.77803,5.59911,5.77803,6414267.487182,0
+WEN.US,D,20080312,000000,5.79324,5.90208,5.70794,5.70794,5053628.0254622,0
+WEN.US,D,20080313,000000,5.62237,5.75447,5.54445,5.74623,4764651.408489,0
+WEN.US,D,20080314,000000,5.80129,5.80129,5.49792,5.61471,4662651.2103482,0
+WEN.US,D,20080317,000000,5.55249,5.59116,5.42794,5.50567,6443882.1570748,0
+WEN.US,D,20080318,000000,5.54445,5.59911,5.45101,5.54445,3996016.9926025,0
+WEN.US,D,20080319,000000,5.59911,5.67645,5.50567,5.52903,3804223.1590359,0
+WEN.US,D,20080320,000000,5.57576,5.7157,5.52903,5.70794,4903565.7602701,0
+WEN.US,D,20080324,000000,5.72336,5.82465,5.70794,5.75447,4066574.5931785,0
+WEN.US,D,20080325,000000,5.77803,5.77803,5.65358,5.74623,4468636.1491756,0
+WEN.US,D,20080326,000000,5.73121,5.73926,5.63808,5.67645,3393824.8671344,0
+WEN.US,D,20080327,000000,5.70794,5.73121,5.59911,5.62237,3050356.8499937,0
+WEN.US,D,20080328,000000,5.63808,5.63808,5.4203,5.45101,4926360.853848,0
+WEN.US,D,20080331,000000,5.4357,5.52138,5.39683,5.50567,3232380.3388294,0
+WEN.US,D,20080401,000000,5.5678,5.66919,5.54445,5.66084,4271045.7266869,0
+WEN.US,D,20080402,000000,5.65358,5.74623,5.61471,5.70011,3704769.2213479,0
+WEN.US,D,20080403,000000,5.59911,5.70011,5.50567,5.62237,3591319.511919,0
+WEN.US,D,20080404,000000,5.63808,5.64534,5.51323,5.63022,4350838.7433273,0
+WEN.US,D,20080407,000000,5.66919,5.68479,5.5678,5.63022,2692280.6951528,0
+WEN.US,D,20080408,000000,5.63022,5.63808,5.58322,5.61471,3573848.232213,0
+WEN.US,D,20080409,000000,5.63808,5.66084,5.44336,5.45877,4971831.8283296,0
+WEN.US,D,20080410,000000,5.44336,5.49792,5.4203,5.48243,3025906.0248287,0
+WEN.US,D,20080411,000000,5.44336,5.59116,5.4357,5.54445,4386867.4626601,0
+WEN.US,D,20080414,000000,5.4357,5.53709,5.29585,5.38879,10278077.624026,0
+WEN.US,D,20080415,000000,5.38879,5.48243,5.32676,5.45101,7830794.258161,0
+WEN.US,D,20080416,000000,5.48243,5.74623,5.45877,5.74623,10117742.690613,0
+WEN.US,D,20080417,000000,5.74623,6.00327,5.69235,5.99561,7913060.1736085,0
+WEN.US,D,20080418,000000,6.07325,6.08885,5.83229,6.05753,11143539.22312,0
+WEN.US,D,20080421,000000,6.05037,6.05037,5.98001,6.04214,3545633.547059,0
+WEN.US,D,20080422,000000,6.00327,6.03487,5.87912,5.98766,5784887.7395995,0
+WEN.US,D,20080423,000000,6.00327,6.12026,5.94104,6.05037,4952167.8505466,0
+WEN.US,D,20080424,000000,5.83995,6.44678,5.80129,6.30683,35614398.23081,0
+WEN.US,D,20080425,000000,6.33009,6.7579,6.25246,6.7579,26963768.222622,0
+WEN.US,D,20080428,000000,6.74209,6.96008,6.67182,6.789,10082425.171679,0
+WEN.US,D,20080429,000000,6.74985,6.92101,6.74209,6.89746,5723391.3211793,0
+WEN.US,D,20080430,000000,6.89,6.99129,6.85064,6.92847,7625074.9577641,0
+WEN.US,D,20080501,000000,6.95212,6.96008,6.74985,6.80422,8163072.586509,0
+WEN.US,D,20080502,000000,6.85899,6.89746,6.80422,6.8745,3586783.3168265,0
+WEN.US,D,20080505,000000,6.89,6.89,6.74209,6.81197,4374312.4321278,0
+WEN.US,D,20080506,000000,6.78107,6.81197,6.72658,6.77331,5491394.286857,0
+WEN.US,D,20080507,000000,6.78107,6.81197,6.67182,6.67182,7409957.2154233,0
+WEN.US,D,20080508,000000,6.66436,6.68773,6.33784,6.39201,8448526.8255768,0
+WEN.US,D,20080509,000000,6.30683,6.4932,6.29151,6.31419,4578457.5138776,0
+WEN.US,D,20080512,000000,6.35336,6.45434,6.33009,6.36895,4060505.9548203,0
+WEN.US,D,20080513,000000,6.27552,6.51656,6.22881,6.47788,4538419.3768248,0
+WEN.US,D,20080514,000000,6.47788,6.64091,6.45434,6.51656,5843286.6663124,0
+WEN.US,D,20080515,000000,6.51656,6.69547,6.43883,6.67182,3968770.2736071,0
+WEN.US,D,20080516,000000,6.64906,6.84348,6.60213,6.7579,8636834.9620608,0
+WEN.US,D,20080519,000000,6.789,6.94427,6.72658,6.88196,6622298.6983303,0
+WEN.US,D,20080520,000000,6.789,6.9056,6.71854,6.85899,5770023.8550512,0
+WEN.US,D,20080521,000000,6.85899,6.89746,6.52431,6.70342,7965087.8451746,0
+WEN.US,D,20080522,000000,6.72658,7.24792,6.71854,7.09973,13278803.28288,0
+WEN.US,D,20080523,000000,7.10778,7.12338,6.86654,6.89,4798440.5598046,0
+WEN.US,D,20080527,000000,6.88196,7.10778,6.88196,7.06107,6780862.7631297,0
+WEN.US,D,20080528,000000,7.10778,7.27079,6.96008,7.1541,4508913.7304887,0
+WEN.US,D,20080529,000000,7.12338,7.20102,7.02966,7.11504,7832258.4343398,0
+WEN.US,D,20080530,000000,7.12338,7.14655,7.02966,7.08413,11483893.445965,0
+WEN.US,D,20080602,000000,7.05301,7.06871,6.76565,6.81992,7053383.9554076,0
+WEN.US,D,20080603,000000,6.81992,6.89746,6.6254,6.64906,7678839.8738568,0
+WEN.US,D,20080604,000000,6.59429,6.67182,6.52431,6.63335,4945606.0589034,0
+WEN.US,D,20080605,000000,6.67182,6.76565,6.58673,6.68773,4057254.6074394,0
+WEN.US,D,20080606,000000,6.57879,6.64906,6.30683,6.40772,6642828.7510972,0
+WEN.US,D,20080609,000000,6.45434,6.6254,6.42362,6.46258,4112964.6260549,0
+WEN.US,D,20080610,000000,6.42362,6.60979,6.3767,6.52431,4872803.7957514,0
+WEN.US,D,20080611,000000,6.48525,6.51656,6.26776,6.27552,3960309.2304696,0
+WEN.US,D,20080612,000000,6.32204,6.50125,6.31419,6.45434,4084121.2723537,0
+WEN.US,D,20080613,000000,6.50881,6.65632,6.48525,6.64906,4702900.2621324,0
+WEN.US,D,20080616,000000,6.70342,6.85064,6.66436,6.79666,4703729.6562935,0
+WEN.US,D,20080617,000000,6.85899,6.8745,6.74985,6.77331,3914091.3936782,0
+WEN.US,D,20080618,000000,6.71108,6.86654,6.71108,6.85064,5287017.9121411,0
+WEN.US,D,20080619,000000,6.84348,7.31761,6.81197,7.27865,5992418.6650806,0
+WEN.US,D,20080620,000000,7.27865,7.27865,7.09208,7.17776,5707211.0026553,0
+WEN.US,D,20080623,000000,7.25548,7.46513,6.94427,7.02966,7818517.3905353,0
+WEN.US,D,20080624,000000,6.98304,7.06871,6.8745,6.92101,4039166.8861272,0
+WEN.US,D,20080625,000000,6.96008,7.21663,6.89,7.07647,3803974.5445699,0
+WEN.US,D,20080626,000000,6.99895,7.05301,6.74209,6.74209,3773493.7996932,0
+WEN.US,D,20080627,000000,6.71854,6.76565,6.51656,6.57879,4660778.4505594,0
+WEN.US,D,20080630,000000,6.56308,6.61794,6.41528,6.50125,3507209.3662116,0
+WEN.US,D,20080701,000000,6.39201,6.81197,6.35336,6.56308,4471126.3694825,0
+WEN.US,D,20080702,000000,6.55563,6.56308,6.41528,6.41528,4008061.5483502,0
+WEN.US,D,20080703,000000,6.4932,6.50881,6.361,6.42362,1314781.3007746,0
+WEN.US,D,20080707,000000,6.45434,6.58673,6.29151,6.4932,4182244.5113017,0
+WEN.US,D,20080708,000000,6.50125,6.53992,6.28327,6.50881,5086207.7285355,0
+WEN.US,D,20080709,000000,6.50881,6.50881,6.01917,6.01917,4160775.021905,0
+WEN.US,D,20080710,000000,6.04214,6.10495,5.72336,5.77803,3880086.2330725,0
+WEN.US,D,20080711,000000,5.67645,5.77017,5.48988,5.57576,4135709.7929574,0
+WEN.US,D,20080714,000000,5.63022,5.65358,5.48988,5.48988,4298488.0767376,0
+WEN.US,D,20080715,000000,5.4357,5.73926,5.28024,5.66919,5365990.7048259,0
+WEN.US,D,20080716,000000,5.65358,5.87912,5.57576,5.80129,4143674.6260746,0
+WEN.US,D,20080717,000000,5.73926,5.83995,5.5678,5.80129,4120132.6701868,0
+WEN.US,D,20080718,000000,5.87087,5.97235,5.73121,5.94104,3227397.8603923,0
+WEN.US,D,20080721,000000,5.98766,5.99561,5.77803,5.85566,2072538.8337743,0
+WEN.US,D,20080722,000000,5.83229,5.83995,5.7157,5.79324,4439269.074837,0
+WEN.US,D,20080723,000000,5.83995,5.90208,5.63808,5.77017,7590801.8233692,0
+WEN.US,D,20080724,000000,5.7157,5.7157,5.4203,5.42794,2304127.2844865,0
+WEN.US,D,20080725,000000,5.45101,5.54445,5.38152,5.53709,3546565.8513065,0
+WEN.US,D,20080728,000000,5.48243,5.54445,5.32676,5.36582,2820793.9958322,0
+WEN.US,D,20080729,000000,5.40478,5.68479,5.39683,5.66919,2988305.124672,0
+WEN.US,D,20080730,000000,5.62237,5.76233,5.46701,5.50567,6384757.7651989,0
+WEN.US,D,20080731,000000,5.4203,5.62237,5.38152,5.48243,3440852.7387637,0
+WEN.US,D,20080801,000000,5.52903,5.55249,5.45101,5.48988,1643030.8520795,0
+WEN.US,D,20080804,000000,5.48243,5.66084,5.47467,5.48988,3436957.4391594,0
+WEN.US,D,20080805,000000,5.52903,5.80129,5.51323,5.77803,3354974.7811772,0
+WEN.US,D,20080806,000000,5.77803,5.79324,5.32676,5.36582,12124485.2984,0
+WEN.US,D,20080807,000000,5.33452,5.33452,4.9067,5.30349,9368854.7843605,0
+WEN.US,D,20080808,000000,5.30349,5.5678,5.30349,5.48988,3472014.1166868,0
+WEN.US,D,20080811,000000,5.38879,5.77803,5.38879,5.67645,3973521.4590779,0
+WEN.US,D,20080812,000000,5.65358,5.79324,5.55249,5.75447,1819204.7685824,0
+WEN.US,D,20080813,000000,5.73121,5.76233,5.63022,5.68479,2606452.6642419,0
+WEN.US,D,20080814,000000,5.73926,6.05037,5.59116,6.02663,2462953.2096046,0
+WEN.US,D,20080815,000000,6.04214,6.40772,6.02663,6.27552,4579546.7305339,0
+WEN.US,D,20080818,000000,6.31419,6.31419,6.0965,6.14332,2657198.5448318,0
+WEN.US,D,20080819,000000,6.08885,6.10495,5.91769,5.94104,1877990.8817587,0
+WEN.US,D,20080820,000000,5.91023,6.07325,5.84791,6.03487,1740176.9546632,0
+WEN.US,D,20080821,000000,5.95684,6.12742,5.9488,6.08885,5162443.7242711,0
+WEN.US,D,20080822,000000,6.12742,6.3458,6.05037,6.33784,4230817.0531375,0
+WEN.US,D,20080825,000000,6.29877,6.29877,6.04214,6.07325,1279666.5452777,0
+WEN.US,D,20080826,000000,6.05037,6.05037,5.78559,5.80904,3108977.8994672,0
+WEN.US,D,20080827,000000,5.77803,5.87087,5.70011,5.85566,1623747.9472895,0
+WEN.US,D,20080828,000000,5.86361,5.99561,5.80904,5.92564,1427693.0248017,0
+WEN.US,D,20080829,000000,5.89482,5.97235,5.73121,5.79324,1575334.3556858,0
+WEN.US,D,20080902,000000,5.86361,6.17433,5.86361,5.91769,2614322.7385667,0
+WEN.US,D,20080903,000000,5.91769,5.97235,5.81689,5.92564,1975005.5447272,0
+WEN.US,D,20080904,000000,5.87912,5.87912,5.62237,5.73121,4143829.50066,0
+WEN.US,D,20080905,000000,5.70011,5.81689,5.63022,5.80904,3328334.3146705,0
+WEN.US,D,20080908,000000,5.94104,6.11172,5.90208,6.01103,5038825.2756186,0
+WEN.US,D,20080909,000000,6.01917,6.03487,5.50567,5.50567,5027559.1684449,0
+WEN.US,D,20080910,000000,5.51323,5.61471,5.4357,5.45877,3093732.9419258,0
+WEN.US,D,20080911,000000,5.45877,5.46701,5.30349,5.38152,5855556.4015559,0
+WEN.US,D,20080912,000000,5.31881,5.51323,5.24903,5.45101,5221645.5534396,0
+WEN.US,D,20080915,000000,5.29585,5.5678,5.1869,5.25689,4589248.8081778,0
+WEN.US,D,20080916,000000,5.12468,5.34227,4.73574,5.23333,11980104.485102,0
+WEN.US,D,20080917,000000,5.27239,5.33452,4.94586,5.0235,8590470.4019781,0
+WEN.US,D,20080918,000000,5.13214,5.30349,4.96146,5.23333,6313971.9283919,0
+WEN.US,D,20080919,000000,5.61471,5.7157,5.23333,5.30349,5165946.7428532,0
+WEN.US,D,20080922,000000,5.24903,5.30349,5.0548,5.09367,3472928.0805227,0
+WEN.US,D,20080923,000000,5.10113,5.21017,5.07011,5.07011,5045735.535079,0
+WEN.US,D,20080924,000000,5.06245,5.48988,5.06245,5.20241,4938208.7596286,0
+WEN.US,D,20080925,000000,5.25689,5.34227,5.19466,5.28809,3355616.6955771,0
+WEN.US,D,20080926,000000,5.21017,5.49792,5.21017,5.40478,8899657.1334299,0
+WEN.US,D,20080929,000000,5.38879,5.48988,4.25336,4.58784,74700087.150967,0
+WEN.US,D,20080930,000000,4.19938,4.54917,3.91113,4.09034,13001661.325834,0
+WEN.US,D,20081001,000000,4.0668,4.12146,3.733,3.86452,7955854.4669338,0
+WEN.US,D,20081002,000000,3.966,3.966,3.63153,3.66273,7374891.3676902,0
+WEN.US,D,20081003,000000,3.86452,3.86452,3.53024,3.6008,9875127.5769869,0
+WEN.US,D,20081006,000000,3.50737,3.55359,2.97828,3.3206,10883567.966816,0
+WEN.US,D,20081007,000000,3.37498,3.43729,3.12608,3.14964,6510476.1909595,0
+WEN.US,D,20081008,000000,3.03265,3.2895,2.93961,3.11039,6983466.231408,0
+WEN.US,D,20081009,000000,3.06416,3.22746,2.98613,3.08712,5294168.6347734,0
+WEN.US,D,20081010,000000,2.80711,3.1728,2.65175,3.11039,8846278.3848889,0
+WEN.US,D,20081013,000000,3.28174,3.35162,3.08712,3.22746,4653216.0875817,0
+WEN.US,D,20081014,000000,3.32855,3.34406,2.84618,3.02509,4877202.4377581,0
+WEN.US,D,20081015,000000,2.97828,3.01723,2.44938,2.56608,8281225.5925567,0
+WEN.US,D,20081016,000000,2.57432,2.81526,2.26251,2.65951,14405653.444517,0
+WEN.US,D,20081017,000000,2.56608,2.74519,2.48834,2.48834,7058848.3791006,0
+WEN.US,D,20081020,000000,2.51956,2.83086,2.4266,2.82272,4654788.2684055,0
+WEN.US,D,20081021,000000,2.78405,2.79936,2.4266,2.45723,5132802.5626728,0
+WEN.US,D,20081022,000000,2.39501,2.55861,2.35624,2.41837,4325192.7346843,0
+WEN.US,D,20081023,000000,2.44938,2.47273,2.23973,2.32542,3176081.3892247,0
+WEN.US,D,20081024,000000,2.15416,2.50414,2.11539,2.45723,4259804.073395,0
+WEN.US,D,20081027,000000,2.41837,2.48079,2.20834,2.20834,2231927.1981762,0
+WEN.US,D,20081028,000000,2.26251,2.61308,2.04572,2.58158,5357471.5837189,0
+WEN.US,D,20081029,000000,2.5274,2.73733,2.48079,2.62034,4107676.474094,0
+WEN.US,D,20081030,000000,2.69837,2.79936,2.45723,2.68286,4056638.1658331,0
+WEN.US,D,20081031,000000,2.68286,2.93136,2.59748,2.81526,3903397.9149056,0
+WEN.US,D,20081103,000000,2.79936,2.93136,2.62034,2.63625,2732181.2791199,0
+WEN.US,D,20081104,000000,2.69837,2.87699,2.64391,2.83852,2453681.1127175,0
+WEN.US,D,20081105,000000,2.86944,2.86944,2.47273,2.55861,2807765.1713382,0
+WEN.US,D,20081106,000000,2.87699,2.89269,2.64391,2.85393,13240283.324328,0
+WEN.US,D,20081107,000000,2.92381,3.11039,2.87699,3.10273,3617103.0736475,0
+WEN.US,D,20081110,000000,3.11039,3.14964,2.7608,2.7916,3022103.4461932,0
+WEN.US,D,20081111,000000,2.7916,2.85393,2.60494,2.65951,2811272.2655673,0
+WEN.US,D,20081112,000000,2.65951,2.72183,2.5274,2.56608,4148753.9011276,0
+WEN.US,D,20081113,000000,2.58982,3.03265,2.41837,3.01723,6655636.4717424,0
+WEN.US,D,20081114,000000,2.96277,2.96277,2.63625,2.81526,3333594.9560143,0
+WEN.US,D,20081117,000000,2.78405,2.83086,2.69837,2.75274,2677474.888574,0
+WEN.US,D,20081118,000000,2.73733,2.90849,2.58158,2.88524,9593417.8385851,0
+WEN.US,D,20081119,000000,2.88524,2.93961,2.5274,2.53486,8188719.6140635,0
+WEN.US,D,20081120,000000,2.50414,2.56608,2.18517,2.24739,5679838.957515,0
+WEN.US,D,20081121,000000,2.36399,2.48834,2.18517,2.47273,5401389.7367,0
+WEN.US,D,20081124,000000,2.62034,2.79936,2.49619,2.7608,4421336.2281103,0
+WEN.US,D,20081125,000000,2.78405,2.98613,2.67501,2.97053,3433566.5008692,0
+WEN.US,D,20081126,000000,2.72968,3.1728,2.72968,3.14168,6153793.907387,0
+WEN.US,D,20081128,000000,3.12608,3.12608,2.81526,3.12608,2181012.1782366,0
+WEN.US,D,20081201,000000,3.01723,3.02509,2.7608,2.79936,3741528.5004026,0
+WEN.US,D,20081202,000000,2.94707,3.11039,2.83086,3.07142,10046233.426466,0
+WEN.US,D,20081203,000000,2.99427,3.21912,2.87699,3.03265,5148443.8768832,0
+WEN.US,D,20081204,000000,2.97828,3.10273,2.88524,2.94707,4937154.1859717,0
+WEN.US,D,20081205,000000,2.90849,3.0561,2.83852,3.01723,5423904.6295478,0
+WEN.US,D,20081208,000000,2.95521,3.22746,2.94707,3.21185,17403900.091093,0
+WEN.US,D,20081209,000000,3.18831,3.3206,3.07142,3.13354,7019637.5983854,0
+WEN.US,D,20081210,000000,3.16495,3.27408,3.10273,3.23511,4983436.214203,0
+WEN.US,D,20081211,000000,3.19606,3.5852,3.14168,3.22746,8339457.4177432,0
+WEN.US,D,20081212,000000,3.11852,3.37498,3.08712,3.32855,4960880.5648853,0
+WEN.US,D,20081215,000000,3.34406,3.35946,3.13354,3.21185,6282999.0491417,0
+WEN.US,D,20081216,000000,3.305,3.69375,3.22746,3.54613,6101350.5198285,0
+WEN.US,D,20081217,000000,3.39853,3.78717,3.32855,3.75578,6579771.3598824,0
+WEN.US,D,20081218,000000,3.75578,3.77933,3.43729,3.61602,6288724.3142416,0
+WEN.US,D,20081219,000000,3.65498,3.81034,3.61602,3.67028,9031377.9682854,0
+WEN.US,D,20081222,000000,3.65498,3.70925,3.49922,3.69375,4648375.2378771,0
+WEN.US,D,20081223,000000,3.72476,3.72476,3.47607,3.51454,3336899.2868059,0
+WEN.US,D,20081224,000000,3.51454,3.63153,3.47607,3.55359,1567622.2126816,0
+WEN.US,D,20081226,000000,3.55359,3.69375,3.55359,3.69375,854260.70227172,0
+WEN.US,D,20081229,000000,3.7013,3.7013,3.42905,3.53828,2186235.1198457,0
+WEN.US,D,20081230,000000,3.54613,3.75578,3.54613,3.733,3034496.4697579,0
+WEN.US,D,20081231,000000,3.71731,3.89572,3.66273,3.84146,4278238.2247009,0
+WEN.US,D,20090102,000000,3.84146,4.0824,3.66273,3.88042,5196204.3460578,0
+WEN.US,D,20090105,000000,3.88042,3.95009,3.5852,3.64742,8119417.3127584,0
+WEN.US,D,20090106,000000,3.67843,3.91948,3.64742,3.82574,7583419.8077706,0
+WEN.US,D,20090107,000000,3.75578,3.75578,3.56164,3.72476,8712637.9203044,0
+WEN.US,D,20090108,000000,3.71731,3.91948,3.65498,3.69375,13607031.437038,0
+WEN.US,D,20090109,000000,3.77137,4.1139,3.7013,3.97366,13729241.749658,0
+WEN.US,D,20090112,000000,3.97366,4.1139,3.84921,3.966,9279973.0749473,0
+WEN.US,D,20090113,000000,3.93499,4.12146,3.90387,4.03597,10967861.516637,0
+WEN.US,D,20090114,000000,3.94264,4.04363,3.74027,3.81034,10627371.77853,0
+WEN.US,D,20090115,000000,3.8182,4.18349,3.75578,4.00477,9658921.6369018,0
+WEN.US,D,20090116,000000,4.20723,4.40137,4.09034,4.27702,15186531.103941,0
+WEN.US,D,20090120,000000,4.43993,4.51001,4.31577,4.33148,18153229.186131,0
+WEN.US,D,20090121,000000,4.4094,4.41686,4.00477,4.20723,10898054.854018,0
+WEN.US,D,20090122,000000,4.1293,4.28497,4.0824,4.18349,7963918.1344904,0
+WEN.US,D,20090123,000000,4.13716,4.20723,4.05924,4.19152,7255327.1688746,0
+WEN.US,D,20090126,000000,4.19152,4.28497,4.0668,4.1139,6135555.3871364,0
+WEN.US,D,20090127,000000,4.0824,4.16817,3.98925,4.09034,10518053.75623,0
+WEN.US,D,20090128,000000,4.09034,4.16817,3.91948,4.14521,10161261.430189,0
+WEN.US,D,20090129,000000,4.09849,4.13716,3.95835,3.97366,7824162.1616073,0
+WEN.US,D,20090130,000000,3.97366,4.0824,3.88846,3.91948,6076960.8293683,0
+WEN.US,D,20090202,000000,3.90387,4.03597,3.88042,3.9814,5440706.4842367,0
+WEN.US,D,20090203,000000,3.9814,4.19152,3.95835,4.17593,10203383.241762,0
+WEN.US,D,20090204,000000,4.17593,4.33914,4.09849,4.16817,9548103.7765123,0
+WEN.US,D,20090205,000000,4.16032,4.19152,4.04363,4.15237,7000239.556568,0
+WEN.US,D,20090206,000000,4.16817,4.51001,4.15237,4.27702,9861771.6818225,0
+WEN.US,D,20090209,000000,4.28497,4.31577,4.12146,4.23059,4774077.3610498,0
+WEN.US,D,20090210,000000,4.27702,4.30803,3.966,4.02047,5127901.5971752,0
+WEN.US,D,20090211,000000,4.05148,4.13716,3.9814,4.02047,5475848.7503507,0
+WEN.US,D,20090212,000000,3.95009,4.13716,3.93499,4.1293,5721406.4810984,0
+WEN.US,D,20090213,000000,4.1293,4.19152,4.07474,4.12146,5078403.8834741,0
+WEN.US,D,20090217,000000,4.02812,4.0668,3.92693,3.95835,4984035.3343095,0
+WEN.US,D,20090218,000000,3.97366,4.03597,3.88042,3.966,5879429.5037608,0
+WEN.US,D,20090219,000000,4.00477,4.0824,3.88846,3.89572,4817457.528629,0
+WEN.US,D,20090220,000000,3.8182,3.88846,3.63937,3.77933,6119498.3569336,0
+WEN.US,D,20090223,000000,3.80288,3.90387,3.5693,3.63153,6965498.7416819,0
+WEN.US,D,20090224,000000,3.63153,3.93499,3.60796,3.91113,5028285.6525196,0
+WEN.US,D,20090225,000000,3.85745,3.99711,3.70925,3.92693,8009086.4921836,0
+WEN.US,D,20090226,000000,3.95835,4.07474,3.733,3.80288,7970462.604634,0
+WEN.US,D,20090227,000000,3.79493,3.8339,3.51454,3.52307,14193520.094679,0
+WEN.US,D,20090302,000000,3.5693,3.72476,3.35162,3.52307,17239019.792381,0
+WEN.US,D,20090303,000000,3.50737,3.56164,3.16495,3.23511,11563678.311312,0
+WEN.US,D,20090304,000000,3.29696,3.4529,3.25818,3.35946,10741663.109061,0
+WEN.US,D,20090305,000000,3.29696,3.32855,3.13354,3.13354,8648479.0854923,0
+WEN.US,D,20090306,000000,3.15729,3.33582,3.03265,3.18831,10600393.033323,0
+WEN.US,D,20090309,000000,3.13354,3.18831,3.00163,3.01723,8394887.2356287,0
+WEN.US,D,20090310,000000,3.09477,3.21185,3.01723,3.13354,7797433.0497786,0
+WEN.US,D,20090311,000000,3.31285,3.49922,3.31285,3.35162,11016417.755885,0
+WEN.US,D,20090312,000000,3.38283,3.84921,3.34406,3.76391,10930411.415419,0
+WEN.US,D,20090313,000000,3.81034,3.84921,3.62367,3.67843,4861520.3670779,0
+WEN.US,D,20090316,000000,3.72476,3.88042,3.65498,3.68609,4218639.0199513,0
+WEN.US,D,20090317,000000,3.69375,3.92693,3.64742,3.92693,5006496.2248349,0
+WEN.US,D,20090318,000000,3.90387,4.25336,3.88846,4.16817,13043107.59892,0
+WEN.US,D,20090319,000000,4.19938,4.26936,4.01251,4.07474,4800315.3574169,0
+WEN.US,D,20090320,000000,4.0668,4.16817,3.93499,3.93499,5918246.9845422,0
+WEN.US,D,20090323,000000,4.01251,4.26936,3.97366,4.19152,8150231.2417761,0
+WEN.US,D,20090324,000000,4.12146,4.18349,3.9814,3.98925,5902060.5525477,0
+WEN.US,D,20090325,000000,4.03597,4.22254,3.89572,4.09849,5649614.9783981,0
+WEN.US,D,20090326,000000,4.13716,4.33148,4.07474,4.24601,6913840.9350794,0
+WEN.US,D,20090327,000000,4.16817,4.19152,3.89572,3.98925,9849377.6393461,0
+WEN.US,D,20090330,000000,3.89572,3.91948,3.75578,3.87296,4313487.4765481,0
+WEN.US,D,20090331,000000,3.87296,4.02812,3.8339,3.91113,5501454.0025237,0
+WEN.US,D,20090401,000000,3.84921,3.95835,3.78717,3.88846,11701029.652475,0
+WEN.US,D,20090402,000000,3.9814,4.02047,3.88846,3.90387,11357738.925978,0
+WEN.US,D,20090403,000000,3.91948,3.97366,3.88846,3.94264,8847883.1708886,0
+WEN.US,D,20090406,000000,3.91113,4.09849,3.89572,4.0668,7810348.7750689,0
+WEN.US,D,20090407,000000,4.01251,4.07474,3.92693,3.95009,6158878.2769986,0
+WEN.US,D,20090408,000000,3.98925,4.19152,3.93499,4.07474,7107116.2663246,0
+WEN.US,D,20090409,000000,4.16032,4.47173,4.16032,4.33148,14834770.164102,0
+WEN.US,D,20090413,000000,4.29262,4.31577,4.14521,4.27702,9995123.7943829,0
+WEN.US,D,20090414,000000,4.25336,4.25336,4.09034,4.12146,4765578.6181777,0
+WEN.US,D,20090415,000000,4.09034,4.1139,3.88042,4.01251,7337808.0747003,0
+WEN.US,D,20090416,000000,4.05148,4.26171,4.02812,4.17593,10141261.211531,0
+WEN.US,D,20090417,000000,4.19152,4.49441,4.19152,4.44828,12883977.019191,0
+WEN.US,D,20090420,000000,4.39371,4.43267,4.09849,4.19938,6364923.6291544,0
+WEN.US,D,20090421,000000,4.10556,4.27702,4.10556,4.23795,6701454.8951294,0
+WEN.US,D,20090422,000000,4.18349,4.34699,4.10556,4.27702,7905013.8275517,0
+WEN.US,D,20090423,000000,4.27702,4.32403,4.09034,4.16817,6185936.4973212,0
+WEN.US,D,20090424,000000,4.19938,4.28497,4.16032,4.27702,10889204.586593,0
+WEN.US,D,20090427,000000,4.19152,4.30803,4.1139,4.16817,9350446.1058484,0
+WEN.US,D,20090428,000000,4.1293,4.18349,4.0824,4.13716,6647703.2248894,0
+WEN.US,D,20090429,000000,4.16032,4.37064,4.12146,4.25336,10294561.578251,0
+WEN.US,D,20090430,000000,4.29262,4.31577,3.74027,3.88846,23638251.198929,0
+WEN.US,D,20090501,000000,3.89572,3.92693,3.50737,3.66273,15451626.467416,0
+WEN.US,D,20090504,000000,3.88042,4.04363,3.72476,3.97366,12621533.882991,0
+WEN.US,D,20090505,000000,3.95835,3.97366,3.81034,3.91113,6354671.3391677,0
+WEN.US,D,20090506,000000,3.93499,3.98925,3.77137,3.87296,7171262.8741957,0
+WEN.US,D,20090507,000000,3.88042,3.88042,3.305,3.51454,28360972.351254,0
+WEN.US,D,20090508,000000,3.51454,3.78717,3.49922,3.57695,10915278.53817,0
+WEN.US,D,20090511,000000,3.57695,3.57695,3.38283,3.51454,6341315.4440031,0
+WEN.US,D,20090512,000000,3.54613,3.57695,3.305,3.40579,10127889.013778,0
+WEN.US,D,20090513,000000,3.35946,3.38283,3.24297,3.26603,7615403.4474724,0
+WEN.US,D,20090514,000000,3.28174,3.49187,3.23511,3.37498,6601157.2985158,0
+WEN.US,D,20090515,000000,3.37498,3.46035,3.28174,3.29696,5708532.5311897,0
+WEN.US,D,20090518,000000,3.39019,3.42905,3.24297,3.41375,8293264.0348337,0
+WEN.US,D,20090519,000000,3.41375,3.63937,3.35162,3.54613,9412247.1788807,0
+WEN.US,D,20090520,000000,3.57695,3.63937,3.37498,3.38283,8952030.2160781,0
+WEN.US,D,20090521,000000,3.35162,3.46035,3.18831,3.41375,12073010.895911,0
+WEN.US,D,20090522,000000,3.43729,3.47607,3.24297,3.26603,5776572.4008416,0
+WEN.US,D,20090526,000000,3.24297,3.53828,3.24297,3.43729,7874880.5315801,0
+WEN.US,D,20090527,000000,3.42905,3.5693,3.37498,3.38283,4530710.2905557,0
+WEN.US,D,20090528,000000,3.44456,3.53828,3.28174,3.32855,5791009.3613686,0
+WEN.US,D,20090529,000000,3.34406,3.35946,3.16495,3.26603,15464620.64891,0
+WEN.US,D,20090601,000000,3.31285,3.53828,3.31285,3.40579,10583854.057866,0
+WEN.US,D,20090602,000000,3.39853,3.42159,3.21912,3.21912,13467259.161567,0
+WEN.US,D,20090603,000000,3.29696,3.305,3.09477,3.14964,11330049.999285,0
+WEN.US,D,20090604,000000,3.1728,3.19606,3.10273,3.14964,12742049.745377,0
+WEN.US,D,20090605,000000,3.18831,3.21912,3.11039,3.13354,8838674.2465297,0
+WEN.US,D,20090608,000000,3.09477,3.19606,3.02509,3.18831,13053559.595609,0
+WEN.US,D,20090609,000000,3.20362,3.28174,3.11039,3.22746,11032389.197502,0
+WEN.US,D,20090610,000000,3.27408,3.28174,3.0561,3.11039,9897734.1718919,0
+WEN.US,D,20090611,000000,3.12608,3.21912,2.82272,3.08712,39611935.439738,0
+WEN.US,D,20090612,000000,3.07142,3.21185,2.97828,3.09477,24099165.097366,0
+WEN.US,D,20090615,000000,3.06416,3.06416,2.83086,3.04855,17122901.55309,0
+WEN.US,D,20090616,000000,3.13354,3.14964,2.99427,3.04855,9028459.8050452,0
+WEN.US,D,20090617,000000,3.04855,3.19606,3.03265,3.13354,14138562.032932,0
+WEN.US,D,20090618,000000,3.14168,3.22746,2.98613,3.03265,22235450.188079,0
+WEN.US,D,20090619,000000,3.0561,3.07142,2.93961,3.01723,11828241.802855,0
+WEN.US,D,20090622,000000,3.0092,3.03265,2.86178,2.91615,10420484.805272,0
+WEN.US,D,20090623,000000,2.93136,2.95521,2.77619,2.87699,9127605.0124743,0
+WEN.US,D,20090624,000000,2.89269,2.90054,2.7608,2.86178,11644379.178317,0
+WEN.US,D,20090625,000000,2.84618,2.94707,2.78405,2.88524,9881024.0192601,0
+WEN.US,D,20090626,000000,2.88524,3.07142,2.79936,2.82272,61095111.877833,0
+WEN.US,D,20090629,000000,3.01723,3.16495,2.95521,3.11852,26519001.018622,0
+WEN.US,D,20090630,000000,3.13354,3.21185,2.98613,3.11039,13853429.769976,0
+WEN.US,D,20090701,000000,3.12608,3.24297,3.11039,3.19606,9007807.4828688,0
+WEN.US,D,20090702,000000,3.16495,3.25818,3.0561,3.22746,9058537.0608707,0
+WEN.US,D,20090706,000000,3.20362,3.20362,3.0407,3.09477,8662755.0579633,0
+WEN.US,D,20090707,000000,3.11039,3.18045,3.0561,3.06416,7071810.9743311,0
+WEN.US,D,20090708,000000,3.12608,3.12608,2.96277,3.0407,9364317.5703564,0
+WEN.US,D,20090709,000000,3.07142,3.24297,3.07142,3.20362,13408502.596832,0
+WEN.US,D,20090710,000000,3.15729,3.29696,3.15729,3.25818,7137713.1671404,0
+WEN.US,D,20090713,000000,3.25818,3.36702,3.13354,3.26603,15544279.1692,0
+WEN.US,D,20090714,000000,3.25818,3.46035,3.23511,3.42905,12676739.540292,0
+WEN.US,D,20090715,000000,3.44456,3.49187,3.32855,3.37498,17080427.198052,0
+WEN.US,D,20090716,000000,3.38283,3.54613,3.35946,3.4529,28166031.099304,0
+WEN.US,D,20090717,000000,3.46035,3.47607,3.37498,3.42905,5909367.1686771,0
+WEN.US,D,20090720,000000,3.46035,3.52307,3.41375,3.46831,7257978.3772372,0
+WEN.US,D,20090721,000000,3.46831,3.67843,3.46831,3.64742,15494985.237848,0
+WEN.US,D,20090722,000000,3.57695,3.63937,3.49187,3.53024,16238195.767852,0
+WEN.US,D,20090723,000000,3.52307,3.54613,3.4529,3.47607,8931277.0216387,0
+WEN.US,D,20090724,000000,3.46035,3.49187,3.305,3.43729,9157447.9185983,0
+WEN.US,D,20090727,000000,3.44456,3.47607,3.32855,3.41375,9345898.7027268,0
+WEN.US,D,20090728,000000,3.39019,3.60796,3.34406,3.57695,11512854.993429,0
+WEN.US,D,20090729,000000,3.53828,3.57695,3.49187,3.52307,4136211.0975363,0
+WEN.US,D,20090730,000000,3.5693,3.59266,3.44456,3.53024,9984519.9798439,0
+WEN.US,D,20090731,000000,3.50737,3.5693,3.50737,3.56164,5566228.2600303,0
+WEN.US,D,20090803,000000,3.67028,3.84921,3.62367,3.79493,12665100.511419,0
+WEN.US,D,20090804,000000,3.74851,3.80288,3.64742,3.733,9733113.6956752,0
+WEN.US,D,20090805,000000,3.74851,3.8182,3.65498,3.69375,10294075.557348,0
+WEN.US,D,20090806,000000,3.88846,4.10556,3.74851,3.94264,24804192.928606,0
+WEN.US,D,20090807,000000,4.07474,4.16032,4.02812,4.09034,14444606.44056,0
+WEN.US,D,20090810,000000,4.1139,4.14521,3.88846,3.93499,13342897.926252,0
+WEN.US,D,20090811,000000,4.19938,4.21459,4.05924,4.18349,20164587.464126,0
+WEN.US,D,20090812,000000,4.16032,4.22254,4.10556,4.16817,10160518.643527,0
+WEN.US,D,20090813,000000,4.19938,4.25336,4.15237,4.24601,9022774.2775034,0
+WEN.US,D,20090814,000000,4.21459,4.26936,4.12146,4.18349,5466220.0343525,0
+WEN.US,D,20090817,000000,4.04363,4.14521,3.9814,4.1293,8100677.4879289,0
+WEN.US,D,20090818,000000,4.16817,4.17593,4.09034,4.14521,5928350.5134139,0
+WEN.US,D,20090819,000000,4.1139,4.19152,4.07474,4.09849,5173027.1605751,0
+WEN.US,D,20090820,000000,4.09849,4.19152,4.09849,4.18349,8378854.6593079,0
+WEN.US,D,20090821,000000,4.19938,4.30803,4.17593,4.25336,6534839.3897143,0
+WEN.US,D,20090824,000000,4.26936,4.30037,4.1293,4.14521,8222774.7013447,0
+WEN.US,D,20090825,000000,4.23059,4.23059,4.07474,4.10556,11703529.042987,0
+WEN.US,D,20090826,000000,4.1139,4.12146,4.03597,4.09849,6930398.2509494,0
+WEN.US,D,20090827,000000,4.05148,4.09849,4.02047,4.09849,5382329.9735822,0
+WEN.US,D,20090828,000000,4.07474,4.15237,3.966,4.04363,8176741.2875794,0
+WEN.US,D,20090831,000000,3.9814,4.05148,3.91113,3.91948,8446788.5621383,0
+WEN.US,D,20090901,000000,3.91113,3.97366,3.8182,3.85745,11748571.055624,0
+WEN.US,D,20090902,000000,3.84921,3.94264,3.8339,3.89572,5630664.2388373,0
+WEN.US,D,20090903,000000,3.92693,4.00477,3.89572,3.9814,4918134.1604121,0
+WEN.US,D,20090904,000000,3.966,4.02047,3.91948,3.95835,2803845.417852,0
+WEN.US,D,20090908,000000,4.00477,4.03597,3.88846,3.98925,5477152.9573854,0
+WEN.US,D,20090909,000000,3.99711,4.00477,3.91113,3.92693,7330410.7754255,0
+WEN.US,D,20090910,000000,3.92693,3.966,3.89572,3.91113,4443121.580148,0
+WEN.US,D,20090911,000000,3.966,3.966,3.88846,3.91113,5789504.4287199,0
+WEN.US,D,20090914,000000,3.93499,3.966,3.88846,3.89572,5811404.917785,0
+WEN.US,D,20090915,000000,3.92693,3.98925,3.91948,3.93499,6284439.7903504,0
+WEN.US,D,20090916,000000,3.9814,4.03597,3.91948,3.95009,10169142.712544,0
+WEN.US,D,20090917,000000,3.95009,3.99711,3.86452,3.94264,13039680.998719,0
+WEN.US,D,20090918,000000,3.95009,4.02812,3.81034,3.98925,13232707.715499,0
+WEN.US,D,20090921,000000,3.966,4.0824,3.92693,4.02047,8237484.7302195,0
+WEN.US,D,20090922,000000,4.1293,4.14521,4.05148,4.0824,9683813.6508526,0
+WEN.US,D,20090923,000000,4.12146,4.16817,4.02812,4.05148,10710439.577521,0
+WEN.US,D,20090924,000000,4.05148,4.1139,3.88042,3.90387,12556768.79569,0
+WEN.US,D,20090925,000000,3.91113,3.91113,3.82574,3.87296,9645539.2500319,0
+WEN.US,D,20090928,000000,3.90387,3.91948,3.67843,3.82574,14765447.484561,0
+WEN.US,D,20090929,000000,3.84146,3.88042,3.72476,3.77137,10446954.094605,0
+WEN.US,D,20090930,000000,3.77933,3.81034,3.64742,3.67843,12976161.021572,0
+WEN.US,D,20091001,000000,3.67028,3.7013,3.5852,3.61602,7307000.2591531,0
+WEN.US,D,20091002,000000,3.57695,3.71731,3.56164,3.62367,6705320.6462931,0
+WEN.US,D,20091005,000000,3.733,3.74027,3.66273,3.70925,5620751.246462,0
+WEN.US,D,20091006,000000,3.74851,3.80288,3.69375,3.75578,6419428.2751746,0
+WEN.US,D,20091007,000000,3.75578,3.77137,3.69375,3.70925,5462631.4271836,0
+WEN.US,D,20091008,000000,3.76391,3.76391,3.67843,3.7013,7536649.720813,0
+WEN.US,D,20091009,000000,3.69375,3.91113,3.69375,3.76391,15721313.047216,0
+WEN.US,D,20091012,000000,3.8182,3.84921,3.69375,3.733,5496015.0516244,0
+WEN.US,D,20091013,000000,3.733,3.76391,3.66273,3.66273,8340349.9844326,0
+WEN.US,D,20091014,000000,3.7013,3.733,3.6008,3.63937,13359414.485652,0
+WEN.US,D,20091015,000000,3.61602,3.63937,3.5693,3.5852,13697551.556538,0
+WEN.US,D,20091016,000000,3.5852,3.61602,3.56164,3.59266,8049074.7025607,0
+WEN.US,D,20091019,000000,3.63153,3.64742,3.55359,3.5852,8027124.2868202,0
+WEN.US,D,20091020,000000,3.51454,3.52307,3.32855,3.34406,23507869.214109,0
+WEN.US,D,20091021,000000,3.34406,3.39853,3.21185,3.21912,12665470.376383,0
+WEN.US,D,20091022,000000,3.305,3.50737,3.24297,3.44456,17362425.288479,0
+WEN.US,D,20091023,000000,3.48421,3.48421,3.34406,3.37498,7303283.2691043,0
+WEN.US,D,20091026,000000,3.35162,3.42905,3.305,3.32855,7129052.4173007,0
+WEN.US,D,20091027,000000,3.32855,3.35162,3.21185,3.21185,11630853.124892,0
+WEN.US,D,20091028,000000,3.2895,3.2895,3.13354,3.13354,8396483.8703344,0
+WEN.US,D,20091029,000000,3.16495,3.24297,3.15729,3.18831,8554675.0134349,0
+WEN.US,D,20091030,000000,3.18831,3.21185,3.07142,3.07142,8021150.4072543,0
+WEN.US,D,20091102,000000,3.08712,3.16495,3.07142,3.11852,9013409.4596474,0
+WEN.US,D,20091103,000000,3.09477,3.15729,3.07956,3.11039,7848418.3746288,0
+WEN.US,D,20091104,000000,3.12608,3.29696,3.12608,3.23511,13011710.852384,0
+WEN.US,D,20091105,000000,3.38283,3.42159,3.26603,3.35162,14055727.564731,0
+WEN.US,D,20091106,000000,3.33582,3.46831,3.305,3.46035,11504637.4702,0
+WEN.US,D,20091109,000000,3.49187,3.52307,3.39853,3.43729,8962808.2645255,0
+WEN.US,D,20091110,000000,3.42905,3.44456,3.31285,3.36702,7703877.5921873,0
+WEN.US,D,20091111,000000,3.39019,3.41375,3.27408,3.27408,8283039.2554643,0
+WEN.US,D,20091112,000000,3.27408,3.34406,3.22746,3.23511,6057435.4235827,0
+WEN.US,D,20091113,000000,3.24297,3.27408,3.20362,3.23511,3996444.9355359,0
+WEN.US,D,20091116,000000,3.25053,3.2895,3.18831,3.20362,6857770.2217059,0
+WEN.US,D,20091117,000000,3.18831,3.28174,3.18831,3.25818,7826977.4147611,0
+WEN.US,D,20091118,000000,3.25818,3.37498,3.25053,3.33582,9907847.8898812,0
+WEN.US,D,20091119,000000,3.31285,3.31285,3.1728,3.23511,9602022.5482787,0
+WEN.US,D,20091120,000000,3.21912,3.25818,3.14964,3.19606,6561371.8515759,0
+WEN.US,D,20091123,000000,3.25818,3.25818,3.1728,3.19606,4735209.953593,0
+WEN.US,D,20091124,000000,3.1728,3.23511,3.1728,3.21185,3525337.8439936,0
+WEN.US,D,20091125,000000,3.21185,3.25053,3.18831,3.23511,2910298.2603222,0
+WEN.US,D,20091127,000000,3.15729,3.20362,3.13354,3.16495,1926303.6010995,0
+WEN.US,D,20091130,000000,3.22746,3.22746,3.18045,3.18831,7080354.5493199,0
+WEN.US,D,20091201,000000,3.21912,3.26603,3.20362,3.26603,5021415.1306174,0
+WEN.US,D,20091202,000000,3.27408,3.3206,3.22746,3.25818,5809198.9738553,0
+WEN.US,D,20091203,000000,3.23511,3.28174,3.1728,3.18831,6290224.1523315,0
+WEN.US,D,20091204,000000,3.25818,3.25818,3.1728,3.20362,3777294.3405051,0
+WEN.US,D,20091207,000000,3.21912,3.22746,3.18045,3.21185,2658765.6310969,0
+WEN.US,D,20091208,000000,3.21185,3.21185,3.14964,3.18831,4107493.0699797,0
+WEN.US,D,20091209,000000,3.18045,3.18831,3.14168,3.14964,3801730.9009056,0
+WEN.US,D,20091210,000000,3.14964,3.18045,3.13354,3.15729,4629922.7461599,0
+WEN.US,D,20091211,000000,3.14168,3.1728,3.08712,3.09477,8852095.3520459,0
+WEN.US,D,20091214,000000,3.11852,3.18045,3.07956,3.15729,10531763.213771,0
+WEN.US,D,20091215,000000,3.19606,3.31285,3.1728,3.31285,11328500.234519,0
+WEN.US,D,20091216,000000,3.35162,3.37498,3.305,3.33582,7692951.8015366,0
+WEN.US,D,20091217,000000,3.31285,3.38283,3.27408,3.33582,6517869.4145873,0
+WEN.US,D,20091218,000000,3.34406,3.39019,3.31285,3.37498,6932635.7811433,0
+WEN.US,D,20091221,000000,3.37498,3.46831,3.35162,3.42159,5165790.8493561,0
+WEN.US,D,20091222,000000,3.42159,3.53024,3.39019,3.51454,5415795.1109626,0
+WEN.US,D,20091223,000000,3.53024,3.59266,3.51454,3.5852,6007111.3724556,0
+WEN.US,D,20091224,000000,3.5852,3.67843,3.5852,3.63153,5913347.0379564,0
+WEN.US,D,20091228,000000,3.63153,3.74027,3.60796,3.66273,12443083.717647,0
+WEN.US,D,20091229,000000,3.74851,3.76391,3.67028,3.69375,4798500.6755976,0
+WEN.US,D,20091230,000000,3.66273,3.71731,3.65498,3.69375,4128125.0139214,0
+WEN.US,D,20091231,000000,3.69375,3.70925,3.61602,3.64742,5262683.2429151,0
+WEN.US,D,20100104,000000,3.68609,3.69375,3.53828,3.61602,6794945.1423691,0
+WEN.US,D,20100105,000000,3.61602,3.62367,3.49187,3.55359,7402242.0156839,0
+WEN.US,D,20100106,000000,3.55359,3.55359,3.40579,3.42159,9819046.6744958,0
+WEN.US,D,20100107,000000,3.33582,3.52307,3.31285,3.49922,11480973.244902,0
+WEN.US,D,20100108,000000,3.43729,3.53024,3.36702,3.50737,10665167.29083,0
+WEN.US,D,20100111,000000,3.49922,3.51454,3.41375,3.44456,11129805.311698,0
+WEN.US,D,20100112,000000,3.42159,3.49187,3.38283,3.43729,6906497.6381272,0
+WEN.US,D,20100113,000000,3.47607,3.59266,3.42905,3.57695,10547686.766534,0
+WEN.US,D,20100114,000000,3.57695,3.68609,3.53828,3.63153,9893402.7780603,0
+WEN.US,D,20100115,000000,3.65498,3.65498,3.5693,3.61602,4224786.114514,0
+WEN.US,D,20100119,000000,3.60796,3.69375,3.59266,3.68609,7676606.4193099,0
+WEN.US,D,20100120,000000,3.67028,3.69375,3.63153,3.64742,4746841.8500836,0
+WEN.US,D,20100121,000000,3.64742,3.69375,3.59266,3.60796,5645436.4213284,0
+WEN.US,D,20100122,000000,3.60796,3.76391,3.6008,3.733,12483808.601217,0
+WEN.US,D,20100125,000000,3.75578,3.75578,3.55359,3.5693,7924556.5548368,0
+WEN.US,D,20100126,000000,3.57695,3.5852,3.51454,3.53828,4379741.1939097,0
+WEN.US,D,20100127,000000,3.53024,3.5852,3.47607,3.54613,5423986.1424874,0
+WEN.US,D,20100128,000000,3.57695,3.62367,3.49187,3.60796,7461336.8591191,0
+WEN.US,D,20100129,000000,3.61602,3.66273,3.57695,3.5852,6450272.7715447,0
+WEN.US,D,20100201,000000,3.54613,3.63937,3.53024,3.6008,3670720.2475371,0
+WEN.US,D,20100202,000000,3.6008,3.62367,3.59266,3.60796,1926551.1966537,0
+WEN.US,D,20100203,000000,3.6008,3.64742,3.5852,3.60796,4166493.1546227,0
+WEN.US,D,20100204,000000,3.61602,3.62367,3.51454,3.53024,2911558.6541517,0
+WEN.US,D,20100205,000000,3.53024,3.57695,3.43729,3.52307,3723607.8806167,0
+WEN.US,D,20100208,000000,3.52307,3.55359,3.44456,3.47607,4279032.9758626,0
+WEN.US,D,20100209,000000,3.50737,3.54613,3.4529,3.51454,3023105.0364394,0
+WEN.US,D,20100210,000000,3.50737,3.69375,3.49922,3.67028,7881345.5266075,0
+WEN.US,D,20100211,000000,3.65498,3.7013,3.5852,3.69375,5121967.4551676,0
+WEN.US,D,20100212,000000,3.65498,3.70925,3.62367,3.70925,5572306.0685943,0
+WEN.US,D,20100216,000000,3.71731,3.733,3.67028,3.72476,4439945.6322362,0
+WEN.US,D,20100217,000000,3.733,3.8339,3.733,3.82574,6357536.518997,0
+WEN.US,D,20100218,000000,3.8182,3.88846,3.77933,3.80288,5446814.8601531,0
+WEN.US,D,20100219,000000,3.78717,3.8182,3.77137,3.81034,2832579.7479964,0
+WEN.US,D,20100222,000000,3.81034,3.8339,3.72476,3.74027,4950062.7788797,0
+WEN.US,D,20100223,000000,3.72476,3.81034,3.71731,3.78717,4061803.0294728,0
+WEN.US,D,20100224,000000,3.78717,3.8339,3.77137,3.77933,3649422.9542256,0
+WEN.US,D,20100225,000000,3.74027,3.74851,3.7013,3.71731,3564384.5799177,0
+WEN.US,D,20100226,000000,3.71731,3.79493,3.69375,3.79493,4159994.5355078,0
+WEN.US,D,20100301,000000,3.74851,3.79493,3.70925,3.75578,4034746.8469737,0
+WEN.US,D,20100302,000000,3.76391,3.84921,3.70925,3.8339,7487196.8392286,0
+WEN.US,D,20100303,000000,3.8339,3.91113,3.8339,3.84146,9862682.5889233,0
+WEN.US,D,20100304,000000,3.70925,3.95009,3.55359,3.5693,34329667.694157,0
+WEN.US,D,20100305,000000,3.57695,3.57695,3.46831,3.52307,15645246.190831,0
+WEN.US,D,20100308,000000,3.53828,3.60796,3.47607,3.5693,7210655.0212016,0
+WEN.US,D,20100309,000000,3.5693,3.67028,3.56164,3.62367,8788069.9946725,0
+WEN.US,D,20100310,000000,3.62367,3.72476,3.62367,3.7013,7180720.4130206,0
+WEN.US,D,20100311,000000,3.67843,3.77933,3.64742,3.77933,6776032.1025427,0
+WEN.US,D,20100312,000000,3.77933,3.82574,3.74027,3.81034,5707307.7992711,0
+WEN.US,D,20100315,000000,3.81034,3.84921,3.7013,3.75578,6040709.9872747,0
+WEN.US,D,20100316,000000,3.74851,3.8182,3.69375,3.77933,6116801.2975424,0
+WEN.US,D,20100317,000000,3.78717,3.84921,3.74851,3.74851,4259833.6218357,0
+WEN.US,D,20100318,000000,3.75578,3.8182,3.67843,3.7013,12488654.545479,0
+WEN.US,D,20100319,000000,3.70925,3.72476,3.66273,3.66273,10376554.425351,0
+WEN.US,D,20100322,000000,3.65498,3.67028,3.60796,3.63937,6682401.2454822,0
+WEN.US,D,20100323,000000,3.733,3.81034,3.68609,3.77933,13279209.828667,0
+WEN.US,D,20100324,000000,3.76391,3.82574,3.733,3.79493,5291400.2515599,0
+WEN.US,D,20100325,000000,3.82574,3.82574,3.74851,3.80288,5645764.5109106,0
+WEN.US,D,20100326,000000,3.79493,3.8182,3.7013,3.733,5596216.8705339,0
+WEN.US,D,20100329,000000,3.75578,3.77933,3.7013,3.74851,3988632.9391805,0
+WEN.US,D,20100330,000000,3.74027,3.95835,3.74027,3.90387,17869098.513421,0
+WEN.US,D,20100331,000000,3.90387,3.95009,3.85745,3.88846,11543964.406853,0
+WEN.US,D,20100401,000000,3.90387,4.05924,3.85745,3.92693,8553845.6192738,0
+WEN.US,D,20100405,000000,3.92693,4.02812,3.92693,3.98925,7738999.4800664,0
+WEN.US,D,20100406,000000,3.966,4.05148,3.93499,4.04363,6485570.9311558,0
+WEN.US,D,20100407,000000,4.05148,4.09034,4.02047,4.07474,8267299.1068145,0
+WEN.US,D,20100408,000000,4.05148,4.14521,4.00477,4.09849,7655377.3930853,0
+WEN.US,D,20100409,000000,4.1293,4.14521,4.02812,4.07474,4032950.5055658,0
+WEN.US,D,20100412,000000,4.12146,4.23795,4.09849,4.17593,7094659.0513199,0
+WEN.US,D,20100413,000000,4.25336,4.27702,4.09849,4.1293,7850974.8241992,0
+WEN.US,D,20100414,000000,4.15237,4.23059,4.15237,4.21459,5806322.5859968,0
+WEN.US,D,20100415,000000,4.22254,4.24601,4.16817,4.23795,5868753.3464879,0
+WEN.US,D,20100416,000000,4.22254,4.22254,4.07474,4.13716,5879342.8962624,0
+WEN.US,D,20100419,000000,4.13716,4.19152,4.07474,4.14521,4442164.8220187,0
+WEN.US,D,20100420,000000,4.16817,4.27702,4.1139,4.22254,7029686.1060229,0
+WEN.US,D,20100421,000000,4.23795,4.27702,4.19938,4.23059,6085545.1608269,0
+WEN.US,D,20100422,000000,4.21459,4.30803,4.19938,4.28497,4625259.1870993,0
+WEN.US,D,20100423,000000,4.28712,4.30263,4.23992,4.27907,3509409.1966709,0
+WEN.US,D,20100426,000000,4.27702,4.31577,4.26171,4.29262,0,0
+WEN.US,D,20100427,000000,4.26936,4.28497,4.10556,4.1293,8548781.627897,0
+WEN.US,D,20100428,000000,4.15237,4.19152,3.98925,4.03597,7619361.9196051,0
+WEN.US,D,20100429,000000,4.05148,4.16817,4.04363,4.16817,5953633.7894753,0
+WEN.US,D,20100430,000000,4.17593,4.19938,4.1139,4.1293,4521106.0284394,0
+WEN.US,D,20100503,000000,4.1139,4.22254,4.1139,4.21459,5002587.6793778,0
+WEN.US,D,20100504,000000,4.16817,4.18349,4.07474,4.1139,5545399.6661218,0
+WEN.US,D,20100505,000000,4.07474,4.16032,3.99711,4.05924,4930083.9573673,0
+WEN.US,D,20100506,000000,4.05148,4.13716,3.66273,3.85745,7545316.5841231,0
+WEN.US,D,20100507,000000,3.85745,3.88042,3.66273,3.67028,10377477.559392,0
+WEN.US,D,20100510,000000,3.82574,4.09849,3.82574,3.86452,9562261.5552207,0
+WEN.US,D,20100511,000000,3.8182,4.00477,3.81034,3.95009,8373957.7694574,0
+WEN.US,D,20100512,000000,3.98925,4.01251,3.91948,3.95835,11260138.388755,0
+WEN.US,D,20100513,000000,3.88846,3.91948,3.77137,3.84146,12902870.699694,0
+WEN.US,D,20100514,000000,3.81034,3.81034,3.63937,3.733,9842881.0580546,0
+WEN.US,D,20100517,000000,3.71731,3.77137,3.53024,3.6008,12312620.219886,0
+WEN.US,D,20100518,000000,3.61602,3.72476,3.6008,3.6008,8460583.6082653,0
+WEN.US,D,20100519,000000,3.57695,3.70925,3.56164,3.6008,7148516.6883816,0
+WEN.US,D,20100520,000000,3.54613,3.60796,3.44456,3.44456,7902355.4868067,0
+WEN.US,D,20100521,000000,3.44456,3.46831,3.23511,3.35162,11108557.945062,0
+WEN.US,D,20100524,000000,3.35162,3.49922,3.33582,3.39853,5991204.1222796,0
+WEN.US,D,20100525,000000,3.35946,3.42905,3.305,3.40579,6876750.5097074,0
+WEN.US,D,20100526,000000,3.46831,3.56164,3.42905,3.46035,9490930.6006297,0
+WEN.US,D,20100527,000000,3.50737,3.53828,3.4529,3.51454,6905913.8016969,0
+WEN.US,D,20100528,000000,3.51454,3.53828,3.48421,3.50737,3558758.1492571,0
+WEN.US,D,20100601,000000,3.49187,3.52307,3.44456,3.4529,3889044.5051419,0
+WEN.US,D,20100602,000000,3.47607,3.50737,3.42159,3.50737,4514340.4544471,0
+WEN.US,D,20100603,000000,3.56164,3.57695,3.42905,3.50737,5121661.7816437,0
+WEN.US,D,20100604,000000,3.43729,3.47607,3.32855,3.34406,4633892.4263218,0
+WEN.US,D,20100607,000000,3.35946,3.38283,3.26603,3.31285,7159631.9966169,0
+WEN.US,D,20100608,000000,3.31285,3.32855,3.11039,3.14964,16090917.16955,0
+WEN.US,D,20100609,000000,3.26603,3.28174,3.1728,3.22746,10390500.270416,0
+WEN.US,D,20100610,000000,3.27408,3.38283,3.25053,3.37498,7634013.8705103,0
+WEN.US,D,20100611,000000,3.733,3.733,3.48421,3.61602,28932795.812137,0
+WEN.US,D,20100614,000000,3.65498,3.65498,3.51454,3.53024,7519369.9965153,0
+WEN.US,D,20100615,000000,3.53024,3.6008,3.49922,3.5852,4934445.9185512,0
+WEN.US,D,20100616,000000,3.56164,3.59266,3.47607,3.47607,10262613.600459,0
+WEN.US,D,20100617,000000,3.51454,3.51454,3.34406,3.36702,9243679.4385605,0
+WEN.US,D,20100618,000000,3.36702,3.43729,3.34406,3.35162,8471713.1812651,0
+WEN.US,D,20100621,000000,3.38283,3.39853,3.29696,3.305,4441494.3780899,0
+WEN.US,D,20100622,000000,3.3206,3.35162,3.19606,3.22746,10348228.678816,0
+WEN.US,D,20100623,000000,3.23511,3.25053,3.08712,3.20362,18962902.310405,0
+WEN.US,D,20100624,000000,3.19606,3.37498,3.11039,3.27408,23549624.217453,0
+WEN.US,D,20100625,000000,3.27408,3.31285,3.18831,3.24297,11255566.531752,0
+WEN.US,D,20100628,000000,3.22746,3.2895,3.19606,3.23511,4034864.0218245,0
+WEN.US,D,20100629,000000,3.19606,3.21912,3.14964,3.14964,5411254.8402232,0
+WEN.US,D,20100630,000000,3.15984,3.19891,3.07339,3.11253,7792556.5381632,0
+WEN.US,D,20100701,000000,3.08712,3.20362,3.08712,3.11852,6717545.5494197,0
+WEN.US,D,20100702,000000,3.14168,3.15729,3.07956,3.11039,4182682.6433523,0
+WEN.US,D,20100706,000000,3.11039,3.16495,2.99427,3.02509,8825943.9631771,0
+WEN.US,D,20100707,000000,3.02509,3.0561,2.97828,3.02509,5959867.4915363,0
+WEN.US,D,20100708,000000,3.0561,3.08712,2.99427,3.07142,4881109.9643034,0
+WEN.US,D,20100709,000000,3.07956,3.27408,3.07142,3.25818,8408175.882618,0
+WEN.US,D,20100712,000000,3.25818,3.28174,3.19606,3.23511,4744532.9960674,0
+WEN.US,D,20100713,000000,3.28174,3.32855,3.26603,3.3206,5682518.6954066,0
+WEN.US,D,20100714,000000,3.305,3.3206,3.22746,3.25818,4146212.7352335,0
+WEN.US,D,20100715,000000,3.25053,3.26603,3.16495,3.22746,7265568.250832,0
+WEN.US,D,20100716,000000,3.21912,3.23511,3.14964,3.16495,3747878.3584027,0
+WEN.US,D,20100719,000000,3.18045,3.18831,3.12608,3.14168,2868802.060561,0
+WEN.US,D,20100720,000000,3.12608,3.19606,3.07142,3.18831,6172520.4863637,0
+WEN.US,D,20100721,000000,3.19606,3.27408,3.16495,3.18831,5329878.4347298,0
+WEN.US,D,20100722,000000,3.22746,3.26603,3.20362,3.21185,6362315.2150851,0
+WEN.US,D,20100723,000000,3.21185,3.34406,3.18831,3.33582,6521553.7994602,0
+WEN.US,D,20100726,000000,3.35946,3.42159,3.32855,3.42159,4383932.996832,0
+WEN.US,D,20100727,000000,3.44456,3.4529,3.37498,3.41375,3020798.2202468,0
+WEN.US,D,20100728,000000,3.42159,3.42905,3.31285,3.34406,4026273.5768953,0
+WEN.US,D,20100729,000000,3.35162,3.42159,3.31285,3.39853,4080560.1758019,0
+WEN.US,D,20100730,000000,3.35162,3.39019,3.31285,3.39019,6500066.988564,0
+WEN.US,D,20100802,000000,3.42159,3.44456,3.36702,3.39019,5486567.7019171,0
+WEN.US,D,20100803,000000,3.37498,3.39019,3.305,3.3206,6194769.4432459,0
+WEN.US,D,20100804,000000,3.3206,3.39019,3.305,3.34406,3236875.777452,0
+WEN.US,D,20100805,000000,3.33582,3.39853,3.305,3.38283,6233620.5481149,0
+WEN.US,D,20100806,000000,3.35162,3.38283,3.3206,3.38283,1950110.474041,0
+WEN.US,D,20100809,000000,3.39019,3.4529,3.34406,3.4529,6612988.9017085,0
+WEN.US,D,20100810,000000,3.42905,3.4529,3.33582,3.35162,5221091.2654499,0
+WEN.US,D,20100811,000000,3.305,3.35162,3.22746,3.22746,7350841.9937531,0
+WEN.US,D,20100812,000000,3.18831,3.24297,3.1728,3.21912,5281234.5690716,0
+WEN.US,D,20100813,000000,3.20362,3.22746,3.14964,3.15729,2819191.247656,0
+WEN.US,D,20100816,000000,3.14964,3.16495,3.11039,3.12608,2388439.1747196,0
+WEN.US,D,20100817,000000,3.14168,3.23511,3.14168,3.21912,3486430.6989787,0
+WEN.US,D,20100818,000000,3.21185,3.29696,3.1728,3.22746,3820711.1889071,0
+WEN.US,D,20100819,000000,3.22746,3.305,3.20362,3.25818,3953638.4152695,0
+WEN.US,D,20100820,000000,3.24297,3.25053,3.18045,3.19606,2422193.6830357,0
+WEN.US,D,20100823,000000,3.21912,3.25818,3.20362,3.20362,1682462.7366436,0
+WEN.US,D,20100824,000000,3.18045,3.21912,3.13354,3.16495,3255220.2645241,0
+WEN.US,D,20100825,000000,3.14964,3.21185,3.11039,3.19606,3872053.1328683,0
+WEN.US,D,20100826,000000,3.21185,3.23511,3.14964,3.14964,2897975.541668,0
+WEN.US,D,20100827,000000,3.18045,3.18045,3.10273,3.13354,7936290.3425018,0
+WEN.US,D,20100830,000000,3.12608,3.15729,3.09477,3.10273,4407098.9742855,0
+WEN.US,D,20100831,000000,3.10498,3.20685,3.02656,3.04217,8746487.1874129,0
+WEN.US,D,20100901,000000,3.13354,3.21912,3.09477,3.20362,9371804.5338647,0
+WEN.US,D,20100902,000000,3.32855,3.44456,3.305,3.42159,14733117.414865,0
+WEN.US,D,20100903,000000,3.46035,3.48421,3.31285,3.37498,11064561.335877,0
+WEN.US,D,20100907,000000,3.37498,3.40579,3.35162,3.39853,4184391.3583501,0
+WEN.US,D,20100908,000000,3.39853,3.43729,3.36702,3.39019,3991560.2726262,0
+WEN.US,D,20100909,000000,3.42159,3.52307,3.36702,3.49922,7757905.3875105,0
+WEN.US,D,20100910,000000,3.49922,3.67843,3.46035,3.64742,10818400.409376,0
+WEN.US,D,20100913,000000,3.64742,3.64742,3.5693,3.62367,3869556.7990911,0
+WEN.US,D,20100914,000000,3.60796,3.60796,3.52307,3.53828,6456897.7357162,0
+WEN.US,D,20100915,000000,3.53828,3.5852,3.52307,3.57695,4124193.0334941,0
+WEN.US,D,20100916,000000,3.56164,3.59266,3.48421,3.49187,3965511.7938438,0
+WEN.US,D,20100917,000000,3.49922,3.56164,3.48421,3.52307,4421906.8186878,0
+WEN.US,D,20100920,000000,3.55359,3.56164,3.44456,3.46035,4410174.0499345,0
+WEN.US,D,20100921,000000,3.46831,3.49187,3.43729,3.43729,2791417.7512879,0
+WEN.US,D,20100922,000000,3.43729,3.4529,3.35162,3.36702,3090255.3961374,0
+WEN.US,D,20100923,000000,3.35946,3.42159,3.33582,3.34406,2379123.2646273,0
+WEN.US,D,20100924,000000,3.39019,3.4529,3.36702,3.42159,4730466.9194161,0
+WEN.US,D,20100927,000000,3.42905,3.44456,3.39019,3.42159,6156976.987681,0
+WEN.US,D,20100928,000000,3.42159,3.53024,3.38283,3.53024,5135706.4611485,0
+WEN.US,D,20100929,000000,3.50737,3.50737,3.39853,3.4529,4780486.3159312,0
+WEN.US,D,20100930,000000,3.47508,3.56871,3.44367,3.52209,6179310.514238,0
+WEN.US,D,20101001,000000,3.50737,3.55359,3.41375,3.43729,3747790.7319926,0
+WEN.US,D,20101004,000000,3.43729,3.47607,3.35946,3.36702,2600469.6144704,0
+WEN.US,D,20101005,000000,3.40579,3.4529,3.39019,3.41375,3959275.0350476,0
+WEN.US,D,20101006,000000,3.42159,3.43729,3.32855,3.35162,3374066.1305591,0
+WEN.US,D,20101007,000000,3.35162,3.40579,3.35162,3.36702,2500189.3393565,0
+WEN.US,D,20101008,000000,3.36702,3.39019,3.32855,3.38283,5232993.1735531,0
+WEN.US,D,20101011,000000,3.39853,3.53828,3.35162,3.52307,6796354.2973136,0
+WEN.US,D,20101012,000000,3.50737,3.54613,3.46035,3.52307,2509383.9989509,0
+WEN.US,D,20101013,000000,3.53024,3.53828,3.48421,3.49187,2876824.9716477,0
+WEN.US,D,20101014,000000,3.51454,3.88042,3.51454,3.71731,20130905.298544,0
+WEN.US,D,20101015,000000,3.733,3.82574,3.68609,3.81034,8959482.536587,0
+WEN.US,D,20101018,000000,3.79493,3.80288,3.64742,3.70925,6670813.1621968,0
+WEN.US,D,20101019,000000,3.67843,3.76391,3.60796,3.63937,5233067.5541105,0
+WEN.US,D,20101020,000000,3.67028,3.72476,3.64742,3.67843,3122478.4800995,0
+WEN.US,D,20101021,000000,3.70925,3.74851,3.63153,3.66273,3612058.4415939,0
+WEN.US,D,20101022,000000,3.67028,3.8182,3.67028,3.80288,6212719.6114723,0
+WEN.US,D,20101025,000000,3.82574,3.84921,3.68609,3.70925,4423550.3233339,0
+WEN.US,D,20101026,000000,3.70925,3.733,3.63937,3.64742,3667155.0753385,0
+WEN.US,D,20101027,000000,3.62367,3.63153,3.54613,3.5852,3610887.7119978,0
+WEN.US,D,20101028,000000,3.61602,3.67843,3.5852,3.60796,1666925.3514312,0
+WEN.US,D,20101029,000000,3.60562,3.64506,3.53456,3.5741,3852424.8169965,0
+WEN.US,D,20101101,000000,3.57695,3.69375,3.57695,3.69375,4244829.1274665,0
+WEN.US,D,20101102,000000,3.72466,3.74027,3.64703,3.6699,2842447.9082549,0
+WEN.US,D,20101103,000000,3.66273,3.74027,3.66273,3.69375,2278832.800396,0
+WEN.US,D,20101104,000000,3.74851,3.85745,3.74851,3.81034,9060070.5230482,0
+WEN.US,D,20101105,000000,3.81034,3.94264,3.81034,3.89572,6969321.6985523,0
+WEN.US,D,20101108,000000,3.85745,3.86452,3.76391,3.77933,4720885.0733582,0
+WEN.US,D,20101109,000000,3.79493,3.8182,3.7013,3.70925,3536149.5165287,0
+WEN.US,D,20101110,000000,3.733,3.8339,3.62367,3.82574,6669399.9316052,0
+WEN.US,D,20101111,000000,3.78717,3.95835,3.76391,3.91948,10648451.024727,0
+WEN.US,D,20101112,000000,3.74027,3.89572,3.67028,3.86452,25179040.370784,0
+WEN.US,D,20101115,000000,3.84146,3.88042,3.67028,3.71731,7945907.8504709,0
+WEN.US,D,20101116,000000,3.68609,3.69375,3.5693,3.5693,4260505.0846762,0
+WEN.US,D,20101117,000000,3.57695,3.64742,3.53828,3.64742,4840126.2771504,0
+WEN.US,D,20101118,000000,3.67843,3.71731,3.6008,3.61602,4174012.723307,0
+WEN.US,D,20101119,000000,3.6008,3.71731,3.5693,3.69375,4353015.1388163,0
+WEN.US,D,20101122,000000,3.65498,3.70925,3.63153,3.67028,3863506.5011442,0
+WEN.US,D,20101123,000000,3.63153,3.71731,3.5852,3.64742,2852467.8863635,0
+WEN.US,D,20101124,000000,3.68609,3.8339,3.67843,3.82574,5495477.0662226,0
+WEN.US,D,20101126,000000,3.8182,3.8182,3.77933,3.80288,3115268.6605859,0
+WEN.US,D,20101129,000000,3.77137,3.78717,3.69375,3.74851,4523302.8021635,0
+WEN.US,D,20101130,000000,3.71681,3.73987,3.66155,3.70838,3795961.8226007,0
+WEN.US,D,20101201,000000,3.74851,3.77933,3.69375,3.76391,3429790.4139391,0
+WEN.US,D,20101202,000000,3.77137,3.77933,3.67843,3.70925,4320127.7243958,0
+WEN.US,D,20101203,000000,3.7013,3.79493,3.67843,3.77933,6522269.0755058,0
+WEN.US,D,20101206,000000,3.76391,3.81034,3.71731,3.80288,3800565.2658684,0
+WEN.US,D,20101207,000000,3.84146,3.84921,3.77933,3.77933,3461599.8197325,0
+WEN.US,D,20101208,000000,3.77137,3.81034,3.69375,3.733,4384182.6302099,0
+WEN.US,D,20101209,000000,3.77137,3.77137,3.65498,3.69375,4075271.0049293,0
+WEN.US,D,20101210,000000,3.68609,3.81034,3.67028,3.80288,5575515.6405936,0
+WEN.US,D,20101213,000000,3.77933,3.81034,3.69375,3.70925,2264466.1447797,0
+WEN.US,D,20101214,000000,3.70925,3.74027,3.68609,3.71731,4376732.3475242,0
+WEN.US,D,20101215,000000,3.70925,3.75578,3.63937,3.64742,8274224.649951,0
+WEN.US,D,20101216,000000,3.62318,3.65449,3.54526,3.60002,5615910.3967575,0
+WEN.US,D,20101217,000000,3.61602,3.68609,3.5852,3.67028,3999261.2076013,0
+WEN.US,D,20101220,000000,3.69375,3.69375,3.60796,3.61602,3808687.0113945,0
+WEN.US,D,20101221,000000,3.63153,3.66273,3.53024,3.62367,6650873.0593306,0
+WEN.US,D,20101222,000000,3.62367,3.65498,3.6008,3.61602,2382536.618976,0
+WEN.US,D,20101223,000000,3.62367,3.67028,3.61602,3.63937,4781830.2605239,0
+WEN.US,D,20101227,000000,3.61602,3.61602,3.53828,3.59266,3214296.6931642,0
+WEN.US,D,20101228,000000,3.60796,3.60796,3.5693,3.5693,1732200.9135168,0
+WEN.US,D,20101229,000000,3.56753,3.61445,3.56753,3.59089,1800154.1756704,0
+WEN.US,D,20101230,000000,3.59089,3.6225,3.58323,3.61445,2293244.2881292,0
+WEN.US,D,20101231,000000,3.61248,3.62063,3.56537,3.58854,3183379.8540602,0
+WEN.US,D,20110103,000000,3.60796,3.62367,3.5693,3.5852,6013353.2258107,0
+WEN.US,D,20110104,000000,3.6008,3.61602,3.50737,3.54613,6278171.44529,0
+WEN.US,D,20110105,000000,3.53024,3.61602,3.52307,3.55359,5593909.0354297,0
+WEN.US,D,20110106,000000,3.55359,3.7013,3.54613,3.61602,7366640.2203724,0
+WEN.US,D,20110107,000000,3.60796,3.63937,3.51454,3.54613,5552592.1641357,0
+WEN.US,D,20110110,000000,3.54613,3.59266,3.48421,3.54613,6049660.1080502,0
+WEN.US,D,20110111,000000,3.5693,3.5852,3.48421,3.51454,6607828.1137158,0
+WEN.US,D,20110112,000000,3.53024,3.5693,3.49922,3.54613,5950535.2788562,0
+WEN.US,D,20110113,000000,3.53024,3.57695,3.51454,3.51454,2846005.9480714,0
+WEN.US,D,20110114,000000,3.50737,3.53024,3.42159,3.49187,7799509.5919168,0
+WEN.US,D,20110118,000000,3.52209,3.52209,3.42031,3.50638,9915285.9456258,0
+WEN.US,D,20110119,000000,3.49049,3.49815,3.43592,3.47508,5340215.2943914,0
+WEN.US,D,20110120,000000,3.63153,3.81034,3.61602,3.71731,29044180.187458,0
+WEN.US,D,20110121,000000,3.74027,3.76391,3.70925,3.71731,13773054.954729,0
+WEN.US,D,20110124,000000,3.70925,3.77137,3.63937,3.74851,7046794.6531472,0
+WEN.US,D,20110125,000000,3.72476,3.74027,3.57695,3.61602,7881053.0989364,0
+WEN.US,D,20110126,000000,3.61602,3.63937,3.54613,3.59266,5430238.1849599,0
+WEN.US,D,20110127,000000,3.5852,3.70925,3.53828,3.65498,10131717.065207,0
+WEN.US,D,20110128,000000,3.63937,3.733,3.57695,3.67843,11816634.360245,0
+WEN.US,D,20110131,000000,3.69982,3.81014,3.66028,3.75459,22179729.980346,0
+WEN.US,D,20110201,000000,3.77137,3.89572,3.76391,3.88042,25092797.642792,0
+WEN.US,D,20110202,000000,3.85745,3.95835,3.8182,3.94264,19306900.161653,0
+WEN.US,D,20110203,000000,3.91997,4.06071,3.90466,4.03725,24742354.15584,0
+WEN.US,D,20110204,000000,4.02174,4.03725,3.84959,3.91182,7743385.8951323,0
+WEN.US,D,20110207,000000,3.97366,3.97366,3.87296,3.91948,5732868.2193273,0
+WEN.US,D,20110208,000000,3.90387,3.91948,3.85745,3.89572,3952293.451765,0
+WEN.US,D,20110209,000000,3.87296,3.91113,3.8339,3.85745,4403075.2918012,0
+WEN.US,D,20110210,000000,3.85774,3.85774,3.77147,3.78727,5254290.4668646,0
+WEN.US,D,20110211,000000,3.77943,3.81054,3.67804,3.77147,9537345.087388,0
+WEN.US,D,20110214,000000,3.77933,3.82574,3.76391,3.79493,3543435.7544233,0
+WEN.US,D,20110215,000000,3.79493,3.84921,3.733,3.80288,8337526.5799848,0
+WEN.US,D,20110216,000000,3.81054,3.92772,3.77147,3.88906,8300218.1074991,0
+WEN.US,D,20110217,000000,3.89572,3.90387,3.82574,3.85745,5952446.7572912,0
+WEN.US,D,20110218,000000,3.84959,3.865,3.77943,3.78727,5637196.4820399,0
+WEN.US,D,20110222,000000,3.74851,3.84193,3.68589,3.84193,11323870.299546,0
+WEN.US,D,20110223,000000,3.82614,3.91182,3.70905,3.81054,14815227.436816,0
+WEN.US,D,20110224,000000,3.80318,3.865,3.72466,3.74851,5718407.8238305,0
+WEN.US,D,20110225,000000,3.76401,3.82614,3.76401,3.79513,2880884.3160432,0
+WEN.US,D,20110228,000000,3.80298,3.83429,3.71681,3.71681,6685163.5152252,0
+WEN.US,D,20110301,000000,3.73291,3.74851,3.60002,3.62318,9391708.9748198,0
+WEN.US,D,20110302,000000,3.63113,3.70905,3.62318,3.7013,5474692.2855192,0
+WEN.US,D,20110303,000000,3.70905,4.00585,3.70905,3.98229,22785698.192744,0
+WEN.US,D,20110304,000000,3.95922,3.96678,3.83429,3.91182,10072615.089389,0
+WEN.US,D,20110307,000000,3.91997,3.97473,3.81849,3.83429,4886738.4327875,0
+WEN.US,D,20110308,000000,3.82614,3.93566,3.81054,3.91997,5382424.7323745,0
+WEN.US,D,20110309,000000,3.84193,3.94342,3.83429,3.94342,2509719.2209153,0
+WEN.US,D,20110310,000000,3.91182,3.95118,3.88906,3.95118,3183121.0504768,0
+WEN.US,D,20110311,000000,3.95118,3.98229,3.91182,3.91997,4042347.9285977,0
+WEN.US,D,20110314,000000,3.92772,3.99828,3.8809,3.97473,6573511.166116,0
+WEN.US,D,20110315,000000,3.85774,3.93566,3.83429,3.90466,6022520.3747881,0
+WEN.US,D,20110316,000000,3.90466,3.91997,3.80318,3.80318,9682656.1671093,0
+WEN.US,D,20110317,000000,3.83429,3.87354,3.78717,3.78717,3176650.9608907,0
+WEN.US,D,20110318,000000,3.81054,3.84193,3.77943,3.82614,5661495.4893547,0
+WEN.US,D,20110321,000000,3.85774,3.90466,3.83429,3.90466,1443103.0460459,0
+WEN.US,D,20110322,000000,3.91997,3.92772,3.87345,3.87345,1878617.5124824,0
+WEN.US,D,20110323,000000,3.87345,4.00585,3.83429,3.99828,7382661.588664,0
+WEN.US,D,20110324,000000,4.00585,4.02174,3.92772,3.94342,3789768.8770094,0
+WEN.US,D,20110325,000000,3.96678,3.96678,3.8809,3.89642,6983460.1179375,0
+WEN.US,D,20110328,000000,3.95118,3.96678,3.89642,3.90466,9328954.2003934,0
+WEN.US,D,20110329,000000,3.91182,3.95922,3.88906,3.89642,5930684.8402236,0
+WEN.US,D,20110330,000000,3.89642,3.91997,3.88906,3.91997,2736984.4290899,0
+WEN.US,D,20110331,000000,3.89709,3.96049,3.8653,3.9288,6677959.8091821,0
+WEN.US,D,20110401,000000,3.95922,4.02174,3.94342,3.97473,5251009.571043,0
+WEN.US,D,20110404,000000,3.97473,4.02174,3.95922,3.98229,3642845.8789062,0
+WEN.US,D,20110405,000000,3.98229,4.02174,3.97473,3.99034,2307769.8939778,0
+WEN.US,D,20110406,000000,3.99034,4.0449,3.97473,4.01369,3340403.3243,0
+WEN.US,D,20110407,000000,4.02174,4.05266,3.96678,3.97473,4179803.1987587,0
+WEN.US,D,20110408,000000,3.99828,3.99828,3.84193,3.865,7257581.0016564,0
+WEN.US,D,20110411,000000,3.865,3.91182,3.69345,3.73291,11071459.368396,0
+WEN.US,D,20110412,000000,3.72427,3.79493,3.69276,3.74802,3956337.5124843,0
+WEN.US,D,20110413,000000,3.77147,3.77943,3.70905,3.75578,4650170.5603734,0
+WEN.US,D,20110414,000000,3.75578,3.77147,3.70905,3.70905,4889026.9085686,0
+WEN.US,D,20110415,000000,3.73291,3.79513,3.72466,3.77943,7869317.2734478,0
+WEN.US,D,20110418,000000,3.74851,3.79513,3.72466,3.77943,4306099.3474791,0
+WEN.US,D,20110419,000000,3.77943,3.81054,3.7013,3.71721,6820777.6118613,0
+WEN.US,D,20110420,000000,3.76401,3.76401,3.7013,3.70905,4725258.2425714,0
+WEN.US,D,20110421,000000,3.72466,3.72466,3.64703,3.65449,5911120.7157917,0
+WEN.US,D,20110425,000000,3.67804,3.70905,3.66225,3.7013,1982622.928939,0
+WEN.US,D,20110426,000000,3.70905,3.74027,3.67804,3.72466,3628398.7292619,0
+WEN.US,D,20110427,000000,3.72466,3.75578,3.71721,3.75578,4012155.535745,0
+WEN.US,D,20110428,000000,3.73291,3.76401,3.70905,3.74027,2389429.5569365,0
+WEN.US,D,20110429,000000,3.73172,3.77069,3.73172,3.76284,2061331.8234818,0
+WEN.US,D,20110502,000000,3.78727,3.78727,3.74851,3.77943,4530645.0802041,0
+WEN.US,D,20110503,000000,3.76371,3.80298,3.74802,3.78717,5451600.6886232,0
+WEN.US,D,20110504,000000,3.77943,3.89642,3.77147,3.80318,7917650.3710235,0
+WEN.US,D,20110505,000000,3.80298,3.881,3.79493,3.82604,2845381.3551711,0
+WEN.US,D,20110506,000000,3.85784,3.87354,3.80298,3.83429,6472638.9032778,0
+WEN.US,D,20110509,000000,3.82614,3.85774,3.74851,3.76401,4588679.2365119,0
+WEN.US,D,20110510,000000,3.77147,3.97473,3.63113,3.91997,26207196.702895,0
+WEN.US,D,20110511,000000,3.92036,3.92811,3.80298,3.8651,13148446.770852,0
+WEN.US,D,20110512,000000,3.865,3.95118,3.80318,3.90466,12203791.275225,0
+WEN.US,D,20110513,000000,3.90485,3.92811,3.82604,3.8651,5631057.5387712,0
+WEN.US,D,20110516,000000,3.84193,3.84959,3.80318,3.80318,4160140.2398874,0
+WEN.US,D,20110517,000000,3.81044,3.82604,3.74802,3.77128,6304218.9051606,0
+WEN.US,D,20110518,000000,3.75548,3.81849,3.75548,3.77923,4952468.4295117,0
+WEN.US,D,20110519,000000,3.77923,3.88926,3.77923,3.8651,7175649.2892616,0
+WEN.US,D,20110520,000000,3.87354,3.93596,3.82604,3.88926,7629083.3565721,0
+WEN.US,D,20110523,000000,3.83429,3.89671,3.81849,3.84193,7205955.8002299,0
+WEN.US,D,20110524,000000,3.85784,3.87354,3.83429,3.84193,3380320.2108551,0
+WEN.US,D,20110525,000000,3.84959,3.8651,3.79493,3.81044,8138613.6100501,0
+WEN.US,D,20110526,000000,3.81044,3.8651,3.81044,3.84193,4744201.84975,0
+WEN.US,D,20110527,000000,3.85784,3.89671,3.84193,3.881,2948845.7294908,0
+WEN.US,D,20110531,000000,3.91212,3.95982,3.8809,3.94402,12039228.876977,0
+WEN.US,D,20110601,000000,3.92036,3.94392,3.85784,3.8651,5058759.2650143,0
+WEN.US,D,20110602,000000,3.84959,3.87354,3.76371,3.77923,5068584.6309794,0
+WEN.US,D,20110603,000000,3.74802,3.77923,3.70091,3.70091,5741788.7916622,0
+WEN.US,D,20110606,000000,3.70091,3.76371,3.63799,3.63799,5677299.8294444,0
+WEN.US,D,20110607,000000,3.6536,3.69276,3.59089,3.59089,3721145.1709271,0
+WEN.US,D,20110608,000000,3.6225,3.6225,3.52827,3.56753,3968824.2759296,0
+WEN.US,D,20110609,000000,3.58323,3.59089,3.53603,3.55173,2749771.7715001,0
+WEN.US,D,20110610,000000,3.56753,3.63024,3.54418,3.54418,5608540.6080998,0
+WEN.US,D,20110613,000000,3.75548,3.77923,3.57529,3.57529,12639824.36774,0
+WEN.US,D,20110614,000000,3.75548,3.83429,3.69276,3.80298,16943482.402677,0
+WEN.US,D,20110615,000000,3.81044,3.84959,3.74802,3.82604,8460043.58504,0
+WEN.US,D,20110616,000000,3.8181,3.87345,3.80239,3.84156,6366439.7698321,0
+WEN.US,D,20110617,000000,3.84959,3.93596,3.84959,3.89671,7118989.6448988,0
+WEN.US,D,20110620,000000,3.88926,3.99102,3.881,3.94392,5517704.6259582,0
+WEN.US,D,20110621,000000,3.97522,4.03008,3.96748,3.99868,5967996.3694446,0
+WEN.US,D,20110622,000000,4.01438,4.01438,3.94392,3.95148,5631501.7842924,0
+WEN.US,D,20110623,000000,3.91212,3.99102,3.881,3.96748,5561610.5519981,0
+WEN.US,D,20110624,000000,3.97522,4.01438,3.91212,3.92036,7615370.8422966,0
+WEN.US,D,20110627,000000,3.92036,3.97522,3.88926,3.91212,5013467.6189999,0
+WEN.US,D,20110628,000000,3.94392,3.96748,3.91212,3.93596,11736505.10273,0
+WEN.US,D,20110629,000000,3.95962,4.00653,3.93596,3.99102,7367873.1035849,0
+WEN.US,D,20110630,000000,3.99995,4.01565,3.96049,3.97631,5355414.4009042,0
+WEN.US,D,20110701,000000,3.99102,4.07739,3.97522,4.06924,5413933.5592029,0
+WEN.US,D,20110705,000000,4.08494,4.08494,4.02224,4.04569,3626809.2269383,0
+WEN.US,D,20110706,000000,4.04637,4.27455,4.03852,4.24306,14302361.266282,0
+WEN.US,D,20110707,000000,4.28094,4.40656,4.24159,4.38281,13160729.751949,0
+WEN.US,D,20110708,000000,4.32775,4.37487,4.23403,4.32021,6433553.4487072,0
+WEN.US,D,20110711,000000,4.28094,4.3044,4.18701,4.19476,6682363.5457475,0
+WEN.US,D,20110712,000000,4.17122,4.32021,4.15571,4.22618,7493405.068496,0
+WEN.US,D,20110713,000000,4.25738,4.31235,4.21812,4.21812,5517791.2334565,0
+WEN.US,D,20110714,000000,4.24159,4.26562,4.1399,4.17122,6149798.7544315,0
+WEN.US,D,20110715,000000,4.17926,4.21048,4.13176,4.17122,4023348.281273,0
+WEN.US,D,20110718,000000,4.16346,4.20272,4.05364,4.10841,6324491.1732558,0
+WEN.US,D,20110719,000000,4.13274,4.25101,4.12509,4.19585,4542605.0662767,0
+WEN.US,D,20110720,000000,4.21048,4.24992,4.15571,4.20272,4485493.0250988,0
+WEN.US,D,20110721,000000,4.21048,4.3044,4.15571,4.28094,6896890.3192757,0
+WEN.US,D,20110722,000000,4.26562,4.36741,4.25738,4.32775,5820011.6653021,0
+WEN.US,D,20110725,000000,4.26562,4.35926,4.24992,4.27298,4491747.1053948,0
+WEN.US,D,20110726,000000,4.28241,4.30617,4.21931,4.24306,3382466.0389918,0
+WEN.US,D,20110727,000000,4.21048,4.22618,4.0927,4.11635,5520450.5931131,0
+WEN.US,D,20110728,000000,4.13274,4.19585,4.13274,4.14853,6564950.2696274,0
+WEN.US,D,20110729,000000,4.1028,4.18162,4.07926,4.13422,4861124.0104088,0
+WEN.US,D,20110801,000000,4.17926,4.18701,4.10075,4.11635,4405987.3415708,0
+WEN.US,D,20110802,000000,4.10133,4.17229,3.97551,3.98317,6365746.909845,0
+WEN.US,D,20110803,000000,4.00653,4.06924,3.90485,4.06924,7271367.8964893,0
+WEN.US,D,20110804,000000,4.02272,4.05413,3.834,3.84156,7632287.8340128,0
+WEN.US,D,20110805,000000,3.89661,3.92821,3.70738,3.834,7684204.4441987,0
+WEN.US,D,20110808,000000,3.68521,3.76371,3.41855,3.46566,11980966.484438,0
+WEN.US,D,20110809,000000,3.55987,3.74802,3.55173,3.73241,8795477.4830648,0
+WEN.US,D,20110810,000000,3.6536,3.67736,3.53603,3.56753,9241143.3672251,0
+WEN.US,D,20110811,000000,3.55173,3.99102,3.48892,3.89671,18897034.760595,0
+WEN.US,D,20110812,000000,3.95982,3.97551,3.80239,3.91212,11490205.604232,0
+WEN.US,D,20110815,000000,3.94392,4.00653,3.88926,3.96748,6450733.3196538,0
+WEN.US,D,20110816,000000,3.91212,3.99102,3.87354,3.88926,7014088.6050176,0
+WEN.US,D,20110817,000000,3.89661,3.92821,3.82564,3.8809,3228121.2877319,0
+WEN.US,D,20110818,000000,3.76294,3.77854,3.60562,3.65252,5074397.5224894,0
+WEN.US,D,20110819,000000,3.61336,3.75478,3.58176,3.58176,5088876.2583979,0
+WEN.US,D,20110822,000000,3.62926,3.72339,3.62926,3.66823,5644113.8738824,0
+WEN.US,D,20110823,000000,3.66823,3.78698,3.64506,3.78698,2374712.3956796,0
+WEN.US,D,20110824,000000,3.78698,3.85764,3.76294,3.84156,3177818.6337514,0
+WEN.US,D,20110825,000000,3.85764,3.87345,3.69178,3.71603,3204531.4429921,0
+WEN.US,D,20110826,000000,3.68422,3.77854,3.64506,3.72339,4368817.4410825,0
+WEN.US,D,20110829,000000,3.77079,3.92036,3.77079,3.91212,6456731.6531016,0
+WEN.US,D,20110830,000000,3.8809,3.92036,3.84156,3.88916,3765596.2147511,0
+WEN.US,D,20110831,000000,3.92095,3.9288,3.78698,3.83419,6506144.797128,0
+WEN.US,D,20110901,000000,3.8809,4.05413,3.8809,3.89661,12924136.40674,0
+WEN.US,D,20110902,000000,3.84959,3.9127,3.80249,3.83419,3739965.4897845,0
+WEN.US,D,20110906,000000,3.73899,3.8649,3.69178,3.8649,5529355.8817718,0
+WEN.US,D,20110907,000000,3.92036,3.97551,3.85764,3.97551,4816966.4131675,0
+WEN.US,D,20110908,000000,3.95166,3.97551,3.8649,3.8809,3039276.1847576,0
+WEN.US,D,20110909,000000,3.84156,3.85764,3.77854,3.79434,6390134.5624817,0
+WEN.US,D,20110912,000000,3.73192,3.84931,3.73192,3.84931,4832795.2071391,0
+WEN.US,D,20110913,000000,3.85764,3.89661,3.81014,3.82564,3212527.8623735,0
+WEN.US,D,20110914,000000,3.8809,3.95166,3.81014,3.89661,4283754.6128928,0
+WEN.US,D,20110915,000000,3.92821,3.95166,3.85764,3.91212,3581508.4107183,0
+WEN.US,D,20110916,000000,3.93606,3.95166,3.834,3.84931,7011136.8176898,0
+WEN.US,D,20110919,000000,3.81014,3.8809,3.75478,3.87345,3445108.7331261,0
+WEN.US,D,20110920,000000,3.91212,4.07817,3.87345,3.94402,9168927.9972386,0
+WEN.US,D,20110921,000000,3.95982,4.04637,3.8649,3.87345,4957930.8153811,0
+WEN.US,D,20110922,000000,3.78698,3.88916,3.75478,3.80239,5846304.6829036,0
+WEN.US,D,20110923,000000,3.77854,3.90485,3.77079,3.84156,5364939.1879042,0
+WEN.US,D,20110926,000000,3.85764,3.94402,3.77854,3.92821,3456037.5805119,0
+WEN.US,D,20110927,000000,3.96766,4.05413,3.92821,3.94402,3587122.6144379,0
+WEN.US,D,20110928,000000,3.94402,3.96766,3.82564,3.834,3820113.0877124,0
+WEN.US,D,20110929,000000,3.89661,3.90485,3.71603,3.77854,5967744.6982433,0
+WEN.US,D,20110930,000000,3.71464,3.74625,3.6113,3.6113,9427729.5428587,0
+WEN.US,D,20111003,000000,3.61336,3.68422,3.48725,3.5113,6505348.0081427,0
+WEN.US,D,20111004,000000,3.4796,3.51866,3.37722,3.50304,11847909.856284,0
+WEN.US,D,20111005,000000,3.5113,3.58942,3.47155,3.56636,4779732.3212393,0
+WEN.US,D,20111006,000000,3.5741,3.68422,3.527,3.66067,15092495.738918,0
+WEN.US,D,20111007,000000,3.69178,3.72339,3.5583,3.5583,6352765.974203,0
+WEN.US,D,20111010,000000,3.64506,3.67637,3.60562,3.66067,3147022.0262333,0
+WEN.US,D,20111011,000000,3.64506,3.66823,3.61336,3.65252,4134386.2265995,0
+WEN.US,D,20111012,000000,3.65252,3.73192,3.62926,3.67637,8318828.5305369,0
+WEN.US,D,20111013,000000,3.65252,3.79434,3.62131,3.70738,7960344.8109978,0
+WEN.US,D,20111014,000000,3.75478,3.75478,3.62131,3.72339,5400009.1112843,0
+WEN.US,D,20111017,000000,3.73192,3.78698,3.67637,3.69178,3829937.4347658,0
+WEN.US,D,20111018,000000,3.70738,3.80239,3.64506,3.78698,5308716.6566805,0
+WEN.US,D,20111019,000000,3.78698,3.79434,3.70022,3.71603,2414314.4385052,0
+WEN.US,D,20111020,000000,3.71603,3.74723,3.61336,3.63672,8461677.9194803,0
+WEN.US,D,20111021,000000,3.65252,3.68422,3.63672,3.66067,9012772.6398062,0
+WEN.US,D,20111024,000000,3.65252,3.74723,3.58942,3.73899,6767443.695437,0
+WEN.US,D,20111025,000000,3.75459,3.87374,3.73172,3.84959,9573989.2294154,0
+WEN.US,D,20111026,000000,3.88916,3.95982,3.834,3.89661,10389338.711025,0
+WEN.US,D,20111027,000000,3.98317,4.1407,3.94402,4.07817,9854145.1274049,0
+WEN.US,D,20111028,000000,4.04637,4.07817,3.98317,4.00692,3043211.2219201,0
+WEN.US,D,20111031,000000,4.0397,4.0397,3.93666,3.98406,2745544.3066666,0
+WEN.US,D,20111101,000000,3.89709,4.04745,3.85794,4.0079,12210260.3459,0
+WEN.US,D,20111102,000000,4.00692,4.10919,4.00692,4.05413,6158169.1144235,0
+WEN.US,D,20111103,000000,4.11066,4.31617,4.08661,4.26867,25866134.336386,0
+WEN.US,D,20111104,000000,4.22932,4.36337,4.22932,4.33207,16870002.563213,0
+WEN.US,D,20111107,000000,4.29811,4.36936,4.25876,4.33757,6451542.33558,0
+WEN.US,D,20111108,000000,4.38477,4.39282,4.24306,4.32196,13218651.827965,0
+WEN.US,D,20111109,000000,4.11066,4.24531,4.09496,4.14227,11458932.146016,0
+WEN.US,D,20111110,000000,4.18162,4.18162,4.03941,4.07101,9430550.9094829,0
+WEN.US,D,20111111,000000,4.09496,4.16592,4.07101,4.14227,6723372.7056942,0
+WEN.US,D,20111114,000000,4.15659,4.24306,4.12509,4.24306,6716682.5311711,0
+WEN.US,D,20111115,000000,4.20379,4.29027,4.18025,4.27455,5203634.2505084,0
+WEN.US,D,20111116,000000,4.267,4.30617,4.21931,4.22755,4659464.0544072,0
+WEN.US,D,20111117,000000,4.27455,4.28241,4.03852,4.08563,9082415.2576345,0
+WEN.US,D,20111118,000000,4.08661,4.11832,4.0553,4.11066,2619219.6284173,0
+WEN.US,D,20111121,000000,4.03155,4.0553,3.92095,4.0079,5142355.8792018,0
+WEN.US,D,20111122,000000,3.9127,4.04745,3.9127,3.98396,5626116.8357156,0
+WEN.US,D,20111123,000000,3.96845,3.97631,3.84184,3.84959,6431243.5757794,0
+WEN.US,D,20111125,000000,3.84184,3.8812,3.82584,3.83419,2127845.3633385,0
+WEN.US,D,20111128,000000,3.95245,3.98396,3.73879,3.78698,14211674.045256,0
+WEN.US,D,20111129,000000,3.83419,3.85794,3.73172,3.79434,9784943.6983626,0
+WEN.US,D,20111130,000000,3.89769,3.92968,3.85804,3.92173,6557305.3747983,0
+WEN.US,D,20111201,000000,3.92095,4.06345,3.88963,4.01565,6905517.4450277,0
+WEN.US,D,20111202,000000,4.15002,4.16592,3.96845,4.0079,4717199.6695735,0
+WEN.US,D,20111205,000000,4.06345,4.11832,4.0079,4.03155,3619843.9462438,0
+WEN.US,D,20111206,000000,4.0553,4.20556,3.99995,4.19761,9541951.587391,0
+WEN.US,D,20111207,000000,4.15826,4.27662,4.11832,4.26092,9485356.1344682,0
+WEN.US,D,20111208,000000,4.22107,4.26867,4.03941,4.06345,8416737.7980183,0
+WEN.US,D,20111209,000000,4.06345,4.18995,4.04745,4.15826,3887144.234736,0
+WEN.US,D,20111212,000000,4.09496,4.15002,4.0553,4.13422,2822247.9828935,0
+WEN.US,D,20111213,000000,4.16592,4.16592,4.06345,4.07101,3696411.0882968,0
+WEN.US,D,20111214,000000,4.04745,4.06345,3.95245,3.95245,5241868.9137711,0
+WEN.US,D,20111215,000000,4.01565,4.12646,3.98396,4.09496,18266986.606907,0
+WEN.US,D,20111216,000000,4.14227,4.14227,4.01565,4.03941,13812480.725822,0
+WEN.US,D,20111219,000000,4.07101,4.09496,3.95245,3.97631,4816826.8222583,0
+WEN.US,D,20111220,000000,4.0553,4.06345,3.98396,3.9923,3632677.1396827,0
+WEN.US,D,20111221,000000,3.9923,4.18162,3.9923,4.15826,5619123.0254922,0
+WEN.US,D,20111222,000000,4.18162,4.26092,4.16592,4.22932,4624897.4734295,0
+WEN.US,D,20111223,000000,4.26092,4.28477,4.18995,4.22107,2892588.5552677,0
+WEN.US,D,20111227,000000,4.22932,4.28477,4.19761,4.26867,2613709.3536957,0
+WEN.US,D,20111228,000000,4.26092,4.26867,4.19761,4.20556,2849057.5887501,0
+WEN.US,D,20111229,000000,4.21352,4.28477,4.21352,4.24531,1262223.7951006,0
+WEN.US,D,20111230,000000,4.25277,4.26867,4.20556,4.23708,2239703.5326204,0
+WEN.US,D,20120103,000000,4.28477,4.34787,4.14227,4.15826,4611385.6847679,0
+WEN.US,D,20120104,000000,4.15826,4.19761,4.09496,4.17406,5432457.3747424,0
+WEN.US,D,20120105,000000,4.16592,4.30037,4.11066,4.24531,4248457.4721933,0
+WEN.US,D,20120106,000000,4.30822,4.33207,4.20556,4.29242,4558639.6804209,0
+WEN.US,D,20120109,000000,4.30822,4.31617,4.21352,4.23708,4310340.0581652,0
+WEN.US,D,20120110,000000,4.26867,4.33993,4.23708,4.28477,3002642.2318477,0
+WEN.US,D,20120111,000000,4.27662,4.30037,4.15826,4.26092,6266929.7919981,0
+WEN.US,D,20120112,000000,4.25277,4.26867,4.19761,4.26092,2331971.0857651,0
+WEN.US,D,20120113,000000,4.22932,4.26092,4.18995,4.25277,1923398.6837121,0
+WEN.US,D,20120117,000000,4.27004,4.27004,4.19085,4.1986,1652158.2634988,0
+WEN.US,D,20120118,000000,4.19761,4.26867,4.17406,4.26867,3159131.7923326,0
+WEN.US,D,20120119,000000,4.26867,4.27662,4.22107,4.22932,2015054.8898092,0
+WEN.US,D,20120120,000000,4.23708,4.24531,4.11832,4.15002,3991529.7052738,0
+WEN.US,D,20120123,000000,4.15002,4.18162,4.03155,4.0553,6783425.3261706,0
+WEN.US,D,20120124,000000,4.07101,4.17406,4.0553,4.16592,4427204.1408544,0
+WEN.US,D,20120125,000000,4.16592,4.18995,4.11832,4.15002,4295334.5448843,0
+WEN.US,D,20120126,000000,4.17406,4.18162,4.11066,4.15826,5453284.9497391,0
+WEN.US,D,20120127,000000,4.07926,4.16592,3.95245,4.11832,11763702.913961,0
+WEN.US,D,20120130,000000,4.0553,4.09496,3.96049,3.96049,12805082.68271,0
+WEN.US,D,20120131,000000,4.00015,4.01595,3.69041,3.70621,20844031.44034,0
+WEN.US,D,20120201,000000,3.72329,3.77069,3.71564,3.74714,8358831.0056786,0
+WEN.US,D,20120202,000000,3.75459,3.81014,3.75459,3.78698,7982363.4938254,0
+WEN.US,D,20120203,000000,3.89709,3.89709,3.79434,3.8182,9218920.9020483,0
+WEN.US,D,20120206,000000,3.87374,3.94479,3.83419,3.90535,9600380.0625444,0
+WEN.US,D,20120207,000000,3.88935,3.97641,3.88935,3.95245,9312096.3055584,0
+WEN.US,D,20120208,000000,3.97641,3.99249,3.94479,3.98406,8096347.1130091,0
+WEN.US,D,20120209,000000,4.01595,4.07141,3.97641,4.0397,9564299.3787124,0
+WEN.US,D,20120210,000000,4.0397,4.12734,4.0082,4.119,8905406.8524118,0
+WEN.US,D,20120213,000000,4.19761,4.21352,4.07101,4.11066,6752998.5836162,0
+WEN.US,D,20120214,000000,4.11066,4.12646,4.0079,4.07101,4082522.5998244,0
+WEN.US,D,20120215,000000,4.09554,4.119,4.0397,4.0556,4143821.3493659,0
+WEN.US,D,20120216,000000,4.04745,4.11832,4.03941,4.1028,4818429.5704346,0
+WEN.US,D,20120217,000000,4.11144,4.14315,4.1033,4.1033,2677391.3378109,0
+WEN.US,D,20120221,000000,4.12734,4.14315,4.06395,4.07964,4416228.4235282,0
+WEN.US,D,20120222,000000,4.07964,4.09554,4.0082,4.01595,3667085.7893398,0
+WEN.US,D,20120223,000000,4.0242,4.04794,3.98406,4.01595,3218989.8006655,0
+WEN.US,D,20120224,000000,4.01595,4.04794,3.99249,4.00015,3922153.0234113,0
+WEN.US,D,20120227,000000,3.98406,4.01595,3.95245,3.95245,5161931.2116629,0
+WEN.US,D,20120228,000000,3.97641,4.12734,3.97641,4.11144,9177858.7586909,0
+WEN.US,D,20120229,000000,4.08917,4.14521,4.01713,4.02548,7442507.370056,0
+WEN.US,D,20120301,000000,4.04794,4.1033,3.97641,3.99249,12340108.420967,0
+WEN.US,D,20120302,000000,3.97641,4.0082,3.84921,3.96845,13804657.521438,0
+WEN.US,D,20120305,000000,3.94479,3.95245,3.84921,3.8649,7104505.8144317,0
+WEN.US,D,20120306,000000,3.85755,3.8649,3.75381,3.76196,7836526.6556432,0
+WEN.US,D,20120307,000000,3.8177,3.8336,3.7703,3.80181,5826227.0269518,0
+WEN.US,D,20120308,000000,3.8336,3.85755,3.80965,3.8177,3606829.3865142,0
+WEN.US,D,20120309,000000,3.84126,3.8809,3.80965,3.8809,5565069.7573752,0
+WEN.US,D,20120312,000000,3.8809,3.8809,3.8177,3.8177,4600581.1446151,0
+WEN.US,D,20120313,000000,3.8336,3.85755,3.82546,3.84126,2610054.5172634,0
+WEN.US,D,20120314,000000,3.84126,3.8809,3.82546,3.84126,5396637.5323173,0
+WEN.US,D,20120315,000000,3.84126,3.9126,3.8336,3.8968,4368365.0442674,0
+WEN.US,D,20120316,000000,3.92075,4.04794,3.8968,4.00015,9806010.7176196,0
+WEN.US,D,20120319,000000,4.03175,4.04794,3.9287,3.99249,5020299.4222557,0
+WEN.US,D,20120320,000000,3.97641,4.04794,3.95245,4.0082,4258502.9230956,0
+WEN.US,D,20120321,000000,4.01595,4.07141,3.99249,4.00015,3140682.3573508,0
+WEN.US,D,20120322,000000,4.00015,4.0242,3.94479,3.96049,3000184.6167167,0
+WEN.US,D,20120323,000000,3.94479,3.96845,3.88935,3.9126,3590610.3493439,0
+WEN.US,D,20120326,000000,3.9287,4.0082,3.9287,4.0082,4032884.2763022,0
+WEN.US,D,20120327,000000,4.00015,4.01595,3.96049,3.96049,2809366.9006027,0
+WEN.US,D,20120328,000000,3.96049,3.97641,3.9287,3.93666,2143525.3961953,0
+WEN.US,D,20120329,000000,3.93666,3.94479,3.8649,3.93666,6776984.7850252,0
+WEN.US,D,20120330,000000,3.96049,3.97641,3.9287,3.97641,5084818.9518259,0
+WEN.US,D,20120402,000000,3.95245,3.99249,3.88935,3.97641,5007749.4862822,0
+WEN.US,D,20120403,000000,3.97641,4.03175,3.96049,4.01595,7118063.4541219,0
+WEN.US,D,20120404,000000,4.0082,4.0397,3.96049,3.96845,8475883.5870408,0
+WEN.US,D,20120405,000000,3.96049,3.98406,3.9287,3.94479,5480126.1418598,0
+WEN.US,D,20120409,000000,3.9287,3.94479,3.88935,3.9126,5502512.6518276,0
+WEN.US,D,20120410,000000,3.88935,3.9287,3.80181,3.80965,9083825.4314908,0
+WEN.US,D,20120411,000000,3.84921,3.8809,3.8336,3.8809,4683755.9293397,0
+WEN.US,D,20120412,000000,3.8968,3.98406,3.8809,3.96845,5633934.9455415,0
+WEN.US,D,20120413,000000,3.94479,3.96845,3.9126,3.9287,2929418.1392328,0
+WEN.US,D,20120416,000000,3.94479,3.95245,3.87354,3.8809,1850527.1345613,0
+WEN.US,D,20120417,000000,3.89769,3.91349,3.80219,3.84989,5721524.6748609,0
+WEN.US,D,20120418,000000,3.8649,3.8649,3.8177,3.8336,2023711.5640018,0
+WEN.US,D,20120419,000000,3.8336,3.85755,3.77775,3.80181,2794855.5595183,0
+WEN.US,D,20120420,000000,3.80181,3.84126,3.7864,3.8177,2412308.2012777,0
+WEN.US,D,20120423,000000,3.79366,3.80965,3.74625,3.80965,3483563.4813259,0
+WEN.US,D,20120424,000000,3.79366,3.82546,3.73791,3.73791,4017461.0092055,0
+WEN.US,D,20120425,000000,3.7864,3.84126,3.76196,3.8336,3141283.5152808,0
+WEN.US,D,20120426,000000,3.84921,3.87354,3.84126,3.84921,1826719.242708,0
+WEN.US,D,20120427,000000,3.8649,3.87354,3.8177,3.84126,3290865.8730407,0
+WEN.US,D,20120430,000000,3.84921,3.8649,3.8177,3.8649,2467686.0546641,0
+WEN.US,D,20120501,000000,3.88169,3.92968,3.87413,3.91349,3191917.3155786,0
+WEN.US,D,20120502,000000,3.9126,3.9126,3.80965,3.8336,3850355.4072406,0
+WEN.US,D,20120503,000000,3.82584,3.86579,3.81014,3.82584,1820478.4082647,0
+WEN.US,D,20120504,000000,3.82546,3.8336,3.7864,3.8177,3434162.5642405,0
+WEN.US,D,20120507,000000,3.79366,3.92075,3.7864,3.8649,8092712.6548117,0
+WEN.US,D,20120508,000000,3.79366,3.82546,3.61926,3.70621,16386592.112341,0
+WEN.US,D,20120509,000000,3.65881,3.65881,3.54673,3.57096,11931467.751826,0
+WEN.US,D,20120510,000000,3.60306,3.60306,3.53917,3.57096,4899047.9055889,0
+WEN.US,D,20120511,000000,3.56302,3.58697,3.53917,3.55516,3229905.4021987,0
+WEN.US,D,20120514,000000,3.53181,3.6113,3.53181,3.58735,3808127.628846,0
+WEN.US,D,20120515,000000,3.57941,3.61926,3.55576,3.5953,4454590.4507591,0
+WEN.US,D,20120516,000000,3.60355,3.6113,3.5475,3.55576,3240259.58336,0
+WEN.US,D,20120517,000000,3.57156,3.64291,3.53995,3.55576,5225508.2478681,0
+WEN.US,D,20120518,000000,3.56302,3.60306,3.53102,3.56302,4183324.5577522,0
+WEN.US,D,20120521,000000,3.57156,3.63515,3.53181,3.61926,4161792.9147392,0
+WEN.US,D,20120522,000000,3.61876,3.64271,3.48371,3.49913,5230454.0454825,0
+WEN.US,D,20120523,000000,3.49137,3.61876,3.46742,3.58697,4801497.2950422,0
+WEN.US,D,20120524,000000,3.61092,3.61092,3.53917,3.55516,2099826.3092397,0
+WEN.US,D,20120525,000000,3.57096,3.74645,3.55516,3.67442,8235187.0842326,0
+WEN.US,D,20120529,000000,3.71464,3.73085,3.64271,3.70621,3990409.9212652,0
+WEN.US,D,20120530,000000,3.69865,3.69865,3.57892,3.60306,4453282.1680775,0
+WEN.US,D,20120531,000000,3.60306,3.66676,3.55516,3.65881,4922660.1663872,0
+WEN.US,D,20120601,000000,3.60306,3.7704,3.57096,3.7224,8114019.1183289,0
+WEN.US,D,20120604,000000,3.71464,3.74645,3.56302,3.59492,4685182.4057839,0
+WEN.US,D,20120605,000000,3.58697,3.63476,3.54673,3.56302,2538704.2033492,0
+WEN.US,D,20120606,000000,3.57892,3.62682,3.57096,3.60306,2794981.9045749,0
+WEN.US,D,20120607,000000,3.61876,3.66676,3.59492,3.61092,2170477.6496963,0
+WEN.US,D,20120608,000000,3.58697,3.63476,3.51503,3.60306,2682879.196474,0
+WEN.US,D,20120611,000000,3.62682,3.63476,3.56302,3.56302,1993995.0029343,0
+WEN.US,D,20120612,000000,3.57096,3.60306,3.52347,3.54673,2655894.3377971,0
+WEN.US,D,20120613,000000,3.53102,3.57892,3.50737,3.51503,2499220.3542861,0
+WEN.US,D,20120614,000000,3.52347,3.56302,3.49913,3.54673,2502047.8343808,0
+WEN.US,D,20120615,000000,3.53917,3.60306,3.51503,3.59492,3840702.2373605,0
+WEN.US,D,20120618,000000,3.59492,3.65881,3.54673,3.64271,2519304.1237084,0
+WEN.US,D,20120619,000000,3.64271,3.66676,3.61876,3.64271,2227014.0057377,0
+WEN.US,D,20120620,000000,3.62682,3.65881,3.62682,3.64271,1882613.6843496,0
+WEN.US,D,20120621,000000,3.64271,3.65881,3.57892,3.59492,2227754.7545769,0
+WEN.US,D,20120622,000000,3.58697,3.61876,3.57096,3.61876,3013268.4624451,0
+WEN.US,D,20120625,000000,3.57892,3.60306,3.53917,3.55516,1649775.0289253,0
+WEN.US,D,20120626,000000,3.57892,3.57892,3.52347,3.55516,2061419.449892,0
+WEN.US,D,20120627,000000,3.57096,3.63476,3.55516,3.57096,3429060.8731291,0
+WEN.US,D,20120628,000000,3.64271,3.7224,3.56302,3.64271,7071304.5751934,0
+WEN.US,D,20120629,000000,3.69865,3.7704,3.66676,3.76224,4298776.4287617,0
+WEN.US,D,20120702,000000,3.76224,3.76224,3.68285,3.73801,3989227.98364,0
+WEN.US,D,20120703,000000,3.69865,3.7866,3.69865,3.77815,1592941.150654,0
+WEN.US,D,20120705,000000,3.75401,3.79415,3.74645,3.79415,2266007.7582511,0
+WEN.US,D,20120706,000000,3.76224,3.79415,3.75401,3.79415,1649281.8756403,0
+WEN.US,D,20120709,000000,3.77815,3.79415,3.69865,3.7224,2283720.5200407,0
+WEN.US,D,20120710,000000,3.74645,3.76224,3.62682,3.65046,3706571.6762263,0
+WEN.US,D,20120711,000000,3.73085,3.76224,3.69031,3.73801,4370421.2081705,0
+WEN.US,D,20120712,000000,3.7224,3.81014,3.70621,3.79415,2626420.2777251,0
+WEN.US,D,20120713,000000,3.81014,3.81014,3.7704,3.79807,2008788.5825723,0
+WEN.US,D,20120716,000000,3.77815,3.81014,3.76224,3.7866,1520642.2299044,0
+WEN.US,D,20120717,000000,3.79415,3.82584,3.73801,3.8182,2647682.9280374,0
+WEN.US,D,20120718,000000,3.8182,3.82584,3.7704,3.80219,2578213.5252059,0
+WEN.US,D,20120719,000000,3.81014,3.82584,3.75401,3.7704,1536251.9578506,0
+WEN.US,D,20120720,000000,3.75401,3.7704,3.65046,3.68285,3138661.8553587,0
+WEN.US,D,20120723,000000,3.64271,3.66676,3.55516,3.59492,2834005.2055288,0
+WEN.US,D,20120724,000000,3.59492,3.61092,3.50737,3.51503,2448440.8496086,0
+WEN.US,D,20120725,000000,3.52347,3.55516,3.49913,3.53102,1753515.5283281,0
+WEN.US,D,20120726,000000,3.55516,3.57892,3.53102,3.57096,2896161.8787604,0
+WEN.US,D,20120727,000000,3.57892,3.62682,3.55516,3.62682,1947436.84962,0
+WEN.US,D,20120730,000000,3.61092,3.66676,3.61092,3.65881,2469542.5118649,0
+WEN.US,D,20120731,000000,3.66676,3.67442,3.61876,3.65881,1598979.2216598,0
+WEN.US,D,20120801,000000,3.66676,3.66676,3.60306,3.60306,1215559.6749647,0
+WEN.US,D,20120802,000000,3.59492,3.60306,3.53917,3.56302,1812472.8186776,0
+WEN.US,D,20120803,000000,3.58697,3.61092,3.56302,3.57892,2290933.3962896,0
+WEN.US,D,20120806,000000,3.61876,3.64712,3.59492,3.61876,2127286.9997019,0
+WEN.US,D,20120807,000000,3.61092,3.66676,3.60306,3.62682,2741036.641103,0
+WEN.US,D,20120808,000000,3.62682,3.65881,3.61092,3.61876,2399644.1471886,0
+WEN.US,D,20120809,000000,3.70621,3.75401,3.61484,3.65046,3517453.5049043,0
+WEN.US,D,20120810,000000,3.63476,3.65881,3.51503,3.54673,4927331.8767418,0
+WEN.US,D,20120813,000000,3.54673,3.54673,3.47557,3.48371,3136389.6821655,0
+WEN.US,D,20120814,000000,3.46742,3.53102,3.46742,3.49137,4100520.656903,0
+WEN.US,D,20120815,000000,3.50737,3.51503,3.48371,3.50737,5284265.8315155,0
+WEN.US,D,20120816,000000,3.50737,3.53102,3.49137,3.49913,2286049.7522918,0
+WEN.US,D,20120817,000000,3.49137,3.50737,3.45938,3.48371,2867254.3336191,0
+WEN.US,D,20120820,000000,3.47557,3.50737,3.45938,3.46742,2722071.6367777,0
+WEN.US,D,20120821,000000,3.47557,3.47557,3.43562,3.46742,2262043.172648,0
+WEN.US,D,20120822,000000,3.46732,3.46732,3.42709,3.45132,1225548.0668091,0
+WEN.US,D,20120823,000000,3.44348,3.45152,3.35554,3.39568,4473574.8144077,0
+WEN.US,D,20120824,000000,3.37153,3.49913,3.31589,3.48371,8888573.4114588,0
+WEN.US,D,20120827,000000,3.51503,3.51503,3.45938,3.47557,2694073.9798255,0
+WEN.US,D,20120828,000000,3.45938,3.48371,3.42729,3.46742,2867662.9172292,0
+WEN.US,D,20120829,000000,3.48371,3.49913,3.45938,3.48371,987740.17880037,0
+WEN.US,D,20120830,000000,3.48371,3.49137,3.44328,3.45132,1783306.4699529,0
+WEN.US,D,20120831,000000,3.45132,3.47557,3.40305,3.41914,2219654.4061976,0
+WEN.US,D,20120904,000000,3.41914,3.46732,3.40305,3.45928,2237849.1132429,0
+WEN.US,D,20120905,000000,3.44328,3.54703,3.44328,3.53947,3304103.5744426,0
+WEN.US,D,20120906,000000,3.54703,3.57931,3.52366,3.57931,3192851.6576494,0
+WEN.US,D,20120907,000000,3.57931,3.58735,3.5115,3.56351,4117922.6506102,0
+WEN.US,D,20120910,000000,3.57146,3.57931,3.51522,3.51914,3631675.5494365,0
+WEN.US,D,20120911,000000,3.53121,3.58735,3.52366,3.56351,2099772.3069171,0
+WEN.US,D,20120912,000000,3.56351,3.6435,3.54703,3.62759,2824284.7874735,0
+WEN.US,D,20120913,000000,3.62759,3.65125,3.6115,3.64762,2432251.360879,0
+WEN.US,D,20120914,000000,3.6435,3.69973,3.62759,3.66744,2461615.3784824,0
+WEN.US,D,20120917,000000,3.65969,3.65969,3.53121,3.53121,3712337.6977961,0
+WEN.US,D,20120918,000000,3.56351,3.58735,3.53121,3.53947,4561609.8081602,0
+WEN.US,D,20120919,000000,3.54703,3.62759,3.53121,3.6115,3622488.0222243,0
+WEN.US,D,20120920,000000,3.60365,3.6435,3.58735,3.63555,2702190.6307929,0
+WEN.US,D,20120921,000000,3.6435,3.65969,3.6115,3.65546,6707959.6277149,0
+WEN.US,D,20120924,000000,3.62759,3.68364,3.58735,3.65969,2788839.9045709,0
+WEN.US,D,20120925,000000,3.65969,3.72339,3.65125,3.69561,6199661.2385377,0
+WEN.US,D,20120926,000000,3.66744,3.74772,3.63555,3.69129,3895640.9397845,0
+WEN.US,D,20120927,000000,3.70718,3.73938,3.62759,3.6435,4968290.0911011,0
+WEN.US,D,20120928,000000,3.62759,3.65969,3.57931,3.62338,3053617.3675803,0
+WEN.US,D,20121001,000000,3.57931,3.60365,3.37105,3.40305,11344265.855962,0
+WEN.US,D,20121002,000000,3.41914,3.45132,3.37919,3.42709,3515139.5563295,0
+WEN.US,D,20121003,000000,3.41914,3.44328,3.39529,3.41914,2681136.8573886,0
+WEN.US,D,20121004,000000,3.41914,3.43534,3.37919,3.39106,2279893.4875234,0
+WEN.US,D,20121005,000000,3.38725,3.41138,3.36359,3.36359,2437492.6428996,0
+WEN.US,D,20121008,000000,3.36359,3.39529,3.27536,3.39529,7547815.9746356,0
+WEN.US,D,20121009,000000,3.40305,3.40305,3.35495,3.37105,2022585.6665227,0
+WEN.US,D,20121010,000000,3.36359,3.40305,3.35495,3.37105,1400309.7716323,0
+WEN.US,D,20121011,000000,3.39529,3.41138,3.37105,3.37105,2124357.6284325,0
+WEN.US,D,20121012,000000,3.35495,3.40305,3.3152,3.37105,4957510.00483,0
+WEN.US,D,20121015,000000,3.39529,3.41138,3.36359,3.41138,1771604.2685519,0
+WEN.US,D,20121016,000000,3.41914,3.42709,3.38725,3.41914,1190037.9735548,0
+WEN.US,D,20121017,000000,3.41138,3.44328,3.39529,3.43534,1522372.3420488,0
+WEN.US,D,20121018,000000,3.44328,3.45928,3.42709,3.45132,1548703.0593848,0
+WEN.US,D,20121019,000000,3.42709,3.45132,3.3311,3.35495,2842537.5724884,0
+WEN.US,D,20121022,000000,3.33905,3.35495,3.2991,3.33905,2378605.6574605,0
+WEN.US,D,20121023,000000,3.3152,3.33905,3.28301,3.32336,1985890.578908,0
+WEN.US,D,20121024,000000,3.34759,3.34759,3.29135,3.3152,1650390.4516198,0
+WEN.US,D,20121025,000000,3.3311,3.43534,3.3152,3.42709,3730102.4240847,0
+WEN.US,D,20121026,000000,3.41914,3.41914,3.32336,3.3311,3398183.7715831,0
+WEN.US,D,20121031,000000,3.3311,3.42709,3.3311,3.41138,3152109.4525804,0
+WEN.US,D,20121101,000000,3.42709,3.51522,3.40933,3.47557,5110405.8635874,0
+WEN.US,D,20121102,000000,3.48371,3.49137,3.42709,3.45132,2063902.5378166,0
+WEN.US,D,20121105,000000,3.45928,3.46732,3.41914,3.44397,2452521.5911507,0
+WEN.US,D,20121106,000000,3.45928,3.49922,3.43534,3.48371,2172395.2416019,0
+WEN.US,D,20121107,000000,3.45928,3.47557,3.39529,3.41138,4821331.4310867,0
+WEN.US,D,20121108,000000,3.45132,3.6435,3.45132,3.51522,14011926.586601,0
+WEN.US,D,20121109,000000,3.53947,3.57931,3.47557,3.56351,7463660.9968115,0
+WEN.US,D,20121112,000000,3.55546,3.55546,3.46732,3.47557,3907439.9378013,0
+WEN.US,D,20121113,000000,3.45132,3.53121,3.44328,3.49922,3890734.8797283,0
+WEN.US,D,20121114,000000,3.51522,3.55546,3.48371,3.48705,5372521.9291168,0
+WEN.US,D,20121115,000000,3.47557,3.49922,3.42709,3.45132,4950385.7739032,0
+WEN.US,D,20121116,000000,3.45928,3.55546,3.45928,3.54703,5832820.4048591,0
+WEN.US,D,20121119,000000,3.54703,3.65969,3.54703,3.62759,3484035.2374642,0
+WEN.US,D,20121120,000000,3.6435,3.6435,3.55546,3.60365,2133086.6453591,0
+WEN.US,D,20121121,000000,3.6115,3.68364,3.57931,3.68364,2545710.2405136,0
+WEN.US,D,20121123,000000,3.68364,3.77147,3.65988,3.75538,1818005.5094575,0
+WEN.US,D,20121126,000000,3.73938,3.77962,3.68364,3.75538,4472378.6120181,0
+WEN.US,D,20121127,000000,3.73938,3.75538,3.69129,3.72339,2775129.4281189,0
+WEN.US,D,20121128,000000,3.70718,3.79562,3.68364,3.78747,3383232.2606247,0
+WEN.US,D,20121129,000000,3.82781,3.82781,3.77128,3.77952,2397864.1083685,0
+WEN.US,D,20121130,000000,3.79572,3.80406,3.73889,3.76344,3022467.1976865,0
+WEN.US,D,20121203,000000,3.77128,3.79572,3.71514,3.72289,2017360.68709,0
+WEN.US,D,20121204,000000,3.73889,3.81191,3.71514,3.78747,5071285.7660176,0
+WEN.US,D,20121205,000000,3.78747,3.86834,3.77952,3.83654,3537907.1392902,0
+WEN.US,D,20121206,000000,3.8442,3.90849,3.82016,3.83998,4056194.9392236,0
+WEN.US,D,20121207,000000,3.87649,3.87649,3.77128,3.80406,3603878.6180982,0
+WEN.US,D,20121210,000000,3.82781,3.85244,3.79572,3.82781,3032140.7458016,0
+WEN.US,D,20121211,000000,3.83654,3.86029,3.78747,3.82781,3854312.8604615,0
+WEN.US,D,20121212,000000,3.85244,3.85244,3.78747,3.81191,6225323.5497684,0
+WEN.US,D,20121213,000000,3.81191,3.85244,3.79572,3.82016,2978579.612058,0
+WEN.US,D,20121214,000000,3.81191,3.8442,3.7914,3.80406,3164363.9041475,0
+WEN.US,D,20121217,000000,3.79572,3.86834,3.79572,3.86029,2369773.7304475,0
+WEN.US,D,20121218,000000,3.86834,3.87649,3.82016,3.87649,1935075.4123194,0
+WEN.US,D,20121219,000000,3.86029,3.92487,3.83654,3.88424,4004489.2437692,0
+WEN.US,D,20121220,000000,3.92487,3.93302,3.83654,3.87649,3997725.7076004,0
+WEN.US,D,20121221,000000,3.83654,3.85244,3.77952,3.8442,7113263.3608872,0
+WEN.US,D,20121224,000000,3.85244,3.87649,3.82781,3.8442,766489.60666149,0
+WEN.US,D,20121226,000000,3.8442,3.88424,3.78747,3.79572,2112670.7107078,0
+WEN.US,D,20121227,000000,3.80406,3.90849,3.71514,3.81191,4004676.7235304,0
+WEN.US,D,20121228,000000,3.80406,3.88424,3.79572,3.82016,2678553.9161128,0
+WEN.US,D,20121231,000000,3.80406,3.8442,3.77952,3.79572,4201455.0733577,0
+WEN.US,D,20130102,000000,3.8442,3.86834,3.77952,3.79572,4580281.3659027,0
+WEN.US,D,20130103,000000,3.78747,3.86834,3.77952,3.83654,4926235.5277032,0
+WEN.US,D,20130104,000000,3.83654,3.88886,3.79572,3.8442,6102428.5284556,0
+WEN.US,D,20130107,000000,3.85244,3.90849,3.82016,3.86834,3149753.728624,0
+WEN.US,D,20130108,000000,3.86834,3.87649,3.81191,3.82781,3182477.0982534,0
+WEN.US,D,20130109,000000,3.82016,3.87649,3.81191,3.86834,2310101.1640524,0
+WEN.US,D,20130110,000000,3.87649,3.89268,3.8442,3.87649,2696011.9499661,0
+WEN.US,D,20130111,000000,3.89268,3.93302,3.8442,3.89268,2621792.3805756,0
+WEN.US,D,20130114,000000,3.90849,3.93302,3.87649,3.91702,2201987.4954364,0
+WEN.US,D,20130115,000000,3.90083,4.01369,3.89268,3.95736,4248400.4131357,0
+WEN.US,D,20130116,000000,4.09447,4.1026,3.95736,4.1026,10525293.124185,0
+WEN.US,D,20130117,000000,4.12696,4.14315,4.05403,4.11066,3206545.8315136,0
+WEN.US,D,20130118,000000,4.09447,4.12696,4.07877,4.11841,5293789.5996039,0
+WEN.US,D,20130122,000000,4.11841,4.19938,4.08632,4.18319,3670623.4509212,0
+WEN.US,D,20130123,000000,4.17523,4.19938,4.11066,4.15923,3189718.504031,0
+WEN.US,D,20130124,000000,4.1508,4.17523,4.11841,4.14315,2874852.3585078,0
+WEN.US,D,20130125,000000,4.16699,4.19536,4.11841,4.17523,3563788.5165464,0
+WEN.US,D,20130128,000000,4.15923,4.19143,4.12696,4.15923,3088952.2080144,0
+WEN.US,D,20130129,000000,4.17523,4.17523,4.12696,4.14315,3113015.8467158,0
+WEN.US,D,20130130,000000,4.11841,4.15923,4.1026,4.1508,2575015.1612357,0
+WEN.US,D,20130131,000000,4.15923,4.19143,4.1348,4.1508,2292553.4659655,0
+WEN.US,D,20130201,000000,4.16699,4.17523,4.12696,4.14315,2811146.9394226,0
+WEN.US,D,20130204,000000,4.14315,4.16699,4.1026,4.12696,1674909.5438716,0
+WEN.US,D,20130205,000000,4.12696,4.14315,4.08632,4.11841,2542470.1011619,0
+WEN.US,D,20130206,000000,4.11841,4.12636,4.06228,4.07877,3739373.5020602,0
+WEN.US,D,20130207,000000,4.08632,4.11066,4.01369,4.06228,3634945.237229,0
+WEN.US,D,20130208,000000,4.04598,4.08632,4.03784,4.05403,4075631.6996872,0
+WEN.US,D,20130211,000000,4.20772,4.3043,4.1508,4.19938,17692362.157634,0
+WEN.US,D,20130212,000000,4.23196,4.28035,4.19938,4.26415,6253192.8238407,0
+WEN.US,D,20130213,000000,4.26415,4.29635,4.22382,4.23962,5536295.6896728,0
+WEN.US,D,20130214,000000,4.25582,4.28035,4.22382,4.27201,4879454.2327164,0
+WEN.US,D,20130215,000000,4.28035,4.32854,4.25582,4.25582,6734828.3304527,0
+WEN.US,D,20130219,000000,4.2883,4.37683,4.27201,4.36073,7878505.8195718,0
+WEN.US,D,20130220,000000,4.37683,4.69226,4.37683,4.51432,15628255.837469,0
+WEN.US,D,20130221,000000,4.47419,4.58704,4.38537,4.43395,9956339.9376892,0
+WEN.US,D,20130222,000000,4.36073,4.43395,4.29635,4.43395,6056948.3837683,0
+WEN.US,D,20130225,000000,4.49048,4.49048,4.40127,4.40127,4962191.9043022,0
+WEN.US,D,20130226,000000,4.41736,4.48625,4.40127,4.46585,7203704.0052716,0
+WEN.US,D,20130227,000000,4.4578,4.57165,4.43366,4.47419,7798108.5882662,0
+WEN.US,D,20130228,000000,4.51472,4.84026,4.51472,4.63671,14169185.425454,0
+WEN.US,D,20130301,000000,4.49067,4.52335,4.40087,4.48213,17203108.247898,0
+WEN.US,D,20130304,000000,4.46585,4.46585,4.40921,4.44965,6466009.8634593,0
+WEN.US,D,20130305,000000,4.4578,4.53091,4.44965,4.49842,4582952.9525002,0
+WEN.US,D,20130306,000000,4.51472,4.52335,4.40921,4.4578,6611521.6687946,0
+WEN.US,D,20130307,000000,4.47419,4.50686,4.42522,4.44965,3725919.7913681,0
+WEN.US,D,20130308,000000,4.50686,4.50686,4.43366,4.48213,4207858.9336804,0
+WEN.US,D,20130311,000000,4.50686,4.50686,4.4415,4.44965,3240011.9878058,0
+WEN.US,D,20130312,000000,4.43366,4.44965,4.40087,4.43366,3513723.2690028,0
+WEN.US,D,20130313,000000,4.43366,4.48213,4.40921,4.46585,3499308.7245343,0
+WEN.US,D,20130314,000000,4.48213,4.49842,4.44965,4.47419,2590298.8374234,0
+WEN.US,D,20130315,000000,4.47419,4.49842,4.41716,4.49067,5158796.0202209,0
+WEN.US,D,20130318,000000,4.43366,4.49842,4.40921,4.4578,3021862.9830212,0
+WEN.US,D,20130319,000000,4.47419,4.53964,4.46585,4.52335,5871946.6158994,0
+WEN.US,D,20130320,000000,4.52335,4.57165,4.49842,4.55574,3845556.3329177,0
+WEN.US,D,20130321,000000,4.55574,4.62033,4.53091,4.57165,5397232.5767769,0
+WEN.US,D,20130322,000000,4.5636,4.64486,4.54691,4.5636,3963059.2732716,0
+WEN.US,D,20130325,000000,4.57988,4.61257,4.52335,4.57988,2257968.5445764,0
+WEN.US,D,20130326,000000,4.59618,4.73426,4.5636,4.69403,4836401.1358076,0
+WEN.US,D,20130327,000000,4.69403,4.72229,4.59618,4.70189,3820210.90324,0
+WEN.US,D,20130328,000000,4.70189,4.75076,4.60854,4.61611,6581238.5927964,0
+WEN.US,D,20130401,000000,4.63671,4.70189,4.62876,4.6531,2582511.2949499,0
+WEN.US,D,20130402,000000,4.66115,4.66115,4.57165,4.64486,4755044.0896375,0
+WEN.US,D,20130403,000000,4.62876,4.64486,4.55574,4.57165,3247659.93937,0
+WEN.US,D,20130404,000000,4.57165,4.62033,4.52335,4.58784,4950204.4076124,0
+WEN.US,D,20130405,000000,4.54691,4.54691,4.43366,4.50686,4537334.2358155,0
+WEN.US,D,20130408,000000,4.49067,4.52335,4.46585,4.48213,3893602.097381,0
+WEN.US,D,20130409,000000,4.49067,4.50686,4.43366,4.49067,3594843.9276479,0
+WEN.US,D,20130410,000000,4.49067,4.57988,4.47419,4.53091,4176765.8228442,0
+WEN.US,D,20130411,000000,4.54691,4.69403,4.52335,4.61257,5415401.8110287,0
+WEN.US,D,20130412,000000,4.59618,4.73426,4.59618,4.67763,6035587.9179284,0
+WEN.US,D,20130415,000000,4.6531,4.68559,4.53964,4.55574,4528712.2046221,0
+WEN.US,D,20130416,000000,4.57988,4.59225,4.4578,4.49842,6941791.7220914,0
+WEN.US,D,20130417,000000,4.48213,4.48645,4.3359,4.34356,11018884.541222,0
+WEN.US,D,20130418,000000,4.34356,4.40087,4.29517,4.35249,4365649.6444648,0
+WEN.US,D,20130419,000000,4.38467,4.42522,4.35249,4.39282,4265436.617526,0
+WEN.US,D,20130422,000000,4.39282,4.46162,4.35249,4.40921,2525554.1283573,0
+WEN.US,D,20130423,000000,4.40921,4.46585,4.37624,4.44965,2610951.1595998,0
+WEN.US,D,20130424,000000,4.44965,4.54691,4.4415,4.51472,3045142.0596785,0
+WEN.US,D,20130425,000000,4.52335,4.62033,4.51472,4.59618,4097955.0371269,0
+WEN.US,D,20130426,000000,4.59618,4.6694,4.51472,4.63671,3040041.3874788,0
+WEN.US,D,20130429,000000,4.62876,4.66115,4.60413,4.62033,2551869.5620172,0
+WEN.US,D,20130430,000000,4.61257,4.71817,4.58784,4.62876,5909031.9467127,0
+WEN.US,D,20130501,000000,4.64486,4.6694,4.60413,4.62033,2262492.5127279,0
+WEN.US,D,20130502,000000,4.64486,4.71817,4.62033,4.70189,3467244.5908045,0
+WEN.US,D,20130503,000000,4.74271,4.83212,4.71817,4.79963,3337164.20386,0
+WEN.US,D,20130506,000000,4.83212,5.01093,4.80797,4.99474,8615220.7871964,0
+WEN.US,D,20130507,000000,5.02703,5.03547,4.90504,4.97855,6538005.1485086,0
+WEN.US,D,20130508,000000,4.8808,4.8808,4.63671,4.70189,18005304.597781,0
+WEN.US,D,20130509,000000,4.68559,4.74271,4.63671,4.71022,9084559.0479478,0
+WEN.US,D,20130510,000000,4.69403,4.74271,4.6531,4.70189,6020618.0665585,0
+WEN.US,D,20130513,000000,4.68559,4.73426,4.66115,4.71022,4760247.6719235,0
+WEN.US,D,20130514,000000,4.71817,4.82377,4.68559,4.80797,9409712.1264571,0
+WEN.US,D,20130515,000000,4.82377,4.93782,4.80797,4.92987,6275732.1705705,0
+WEN.US,D,20130516,000000,4.92987,4.96256,4.88885,4.91348,5975759.4580361,0
+WEN.US,D,20130517,000000,4.91348,4.95391,4.87255,4.91348,3466604.7142281,0
+WEN.US,D,20130520,000000,4.91348,4.93782,4.8492,4.92987,2402672.3528972,0
+WEN.US,D,20130521,000000,4.93782,4.94586,4.90504,4.92987,2701572.1513631,0
+WEN.US,D,20130522,000000,4.92133,4.99474,4.8808,4.89728,3658750.072347,0
+WEN.US,D,20130523,000000,4.85635,4.8808,4.76705,4.8808,4087748.5981689,0
+WEN.US,D,20130524,000000,5.04352,5.06796,4.92987,4.94586,8597932.9116046,0
+WEN.US,D,20130528,000000,5.01899,5.03547,4.94586,4.97039,4874093.7380215,0
+WEN.US,D,20130529,000000,4.94586,4.95391,4.8808,4.92133,3332616.8007383,0
+WEN.US,D,20130530,000000,4.9542,4.97894,4.90091,4.94606,2301320.1826266,0
+WEN.US,D,20130531,000000,4.94567,4.96236,4.86313,4.87127,3859715.1305379,0
+WEN.US,D,20130603,000000,4.87226,4.91338,4.76616,4.80719,5557531.8482795,0
+WEN.US,D,20130604,000000,4.80719,4.86421,4.75772,4.77441,7010256.4779414,0
+WEN.US,D,20130605,000000,4.74939,4.80719,4.56918,4.57754,9771593.9166687,0
+WEN.US,D,20130606,000000,4.58567,4.70855,4.56918,4.68422,7389164.283426,0
+WEN.US,D,20130607,000000,4.72504,4.83143,4.66763,4.80719,4224268.5073471,0
+WEN.US,D,20130610,000000,4.83143,4.97079,4.81504,4.89718,5191751.7017284,0
+WEN.US,D,20130611,000000,4.87226,4.92997,4.85607,4.87226,2892786.2241464,0
+WEN.US,D,20130612,000000,4.88875,4.90494,4.82318,4.85607,3694876.6072076,0
+WEN.US,D,20130613,000000,4.83143,4.90494,4.79051,4.89718,3003308.6001294,0
+WEN.US,D,20130614,000000,4.83968,4.92997,4.83968,4.8806,3824043.0303161,0
+WEN.US,D,20130617,000000,4.91338,4.92997,4.85607,4.86421,3160065.1154919,0
+WEN.US,D,20130618,000000,4.88875,4.91338,4.87226,4.90494,2744905.449002,0
+WEN.US,D,20130619,000000,4.91338,4.93782,4.87226,4.89718,3128371.8656374,0
+WEN.US,D,20130620,000000,4.87226,4.8806,4.70855,4.72504,4208692.4034885,0
+WEN.US,D,20130621,000000,4.74939,4.83143,4.63474,4.68009,4286015.5780568,0
+WEN.US,D,20130624,000000,4.6106,4.68422,4.56114,4.64339,4817723.4645947,0
+WEN.US,D,20130625,000000,4.66753,4.74143,4.62699,4.68422,3986633.8343351,0
+WEN.US,D,20130626,000000,4.70855,4.76616,4.67577,4.75772,2979639.2802735,0
+WEN.US,D,20130627,000000,4.77441,4.8438,4.75772,4.79051,2667693.3358139,0
+WEN.US,D,20130628,000000,4.77441,4.79864,4.74939,4.77441,2566628.4986558,0
+WEN.US,D,20130701,000000,4.82318,4.87226,4.79864,4.83968,3271432.1693123,0
+WEN.US,D,20130702,000000,4.85607,4.87226,4.79442,4.83968,1982701.3851436,0
+WEN.US,D,20130703,000000,4.80719,4.85607,4.78216,4.79864,1538992.8304469,0
+WEN.US,D,20130705,000000,4.79864,4.85607,4.79051,4.85607,1139739.3952214,0
+WEN.US,D,20130708,000000,4.90494,4.91338,4.85607,4.85607,3030712.2315339,0
+WEN.US,D,20130709,000000,4.85607,4.93782,4.85607,4.92074,4313608.7270458,0
+WEN.US,D,20130710,000000,4.92133,5.01163,4.88875,4.99523,4402991.7410381,0
+WEN.US,D,20130711,000000,5.02792,5.0605,4.99946,5.01966,2730353.3514479,0
+WEN.US,D,20130712,000000,5.07718,5.388,5.07718,5.30635,17715985.626462,0
+WEN.US,D,20130715,000000,5.36376,5.47034,5.26071,5.33118,5931814.8133498,0
+WEN.US,D,20130716,000000,5.38015,5.42108,5.25737,5.38015,9562202.4583396,0
+WEN.US,D,20130717,000000,5.34738,5.45376,5.33501,5.42108,7998568.2662312,0
+WEN.US,D,20130718,000000,5.42108,5.63415,5.40468,5.57673,9210165.3934162,0
+WEN.US,D,20130719,000000,5.52746,5.60952,5.47829,5.47829,4824901.6978441,0
+WEN.US,D,20130722,000000,5.44552,5.65044,5.42108,5.47034,10875498.185789,0
+WEN.US,D,20130723,000000,5.92907,6.2239,5.78137,5.92044,33737053.339099,0
+WEN.US,D,20130724,000000,6.01053,6.01053,5.76487,5.83062,13913684.134978,0
+WEN.US,D,20130725,000000,5.81405,5.83062,5.66683,5.74859,7924331.375341,0
+WEN.US,D,20130726,000000,5.7321,5.89629,5.7159,5.84712,7619638.0446882,0
+WEN.US,D,20130729,000000,5.84712,5.89629,5.75683,5.78931,6920577.9795429,0
+WEN.US,D,20130730,000000,5.76487,5.85095,5.74043,5.79776,7251624.4435901,0
+WEN.US,D,20130731,000000,5.82229,5.93682,5.78931,5.82229,7921976.6702963,0
+WEN.US,D,20130801,000000,5.89629,6.0597,5.85488,6.01494,9403489.6324252,0
+WEN.US,D,20130802,000000,5.97794,6.07619,5.95331,6.00267,5124988.528494,0
+WEN.US,D,20130805,000000,6.01053,6.08433,5.97794,6.08433,5301137.9911149,0
+WEN.US,D,20130806,000000,6.10877,6.13351,6.01917,6.08433,8061398.4401267,0
+WEN.US,D,20130807,000000,6.21507,6.46131,6.14156,6.3873,14581501.309262,0
+WEN.US,D,20130808,000000,6.45267,6.5513,6.42813,6.44482,10929706.328491,0
+WEN.US,D,20130809,000000,6.50184,6.5513,6.42813,6.47751,6869014.9317329,0
+WEN.US,D,20130812,000000,6.47751,6.5513,6.43647,6.53481,8067245.9746361,0
+WEN.US,D,20130813,000000,6.58399,6.59203,6.45267,6.46121,17008952.576906,0
+WEN.US,D,20130814,000000,6.47751,6.48544,6.30536,6.39535,9546488.8013952,0
+WEN.US,D,20130815,000000,6.34628,6.35855,6.24008,6.3136,6224276.1084937,0
+WEN.US,D,20130816,000000,6.28926,6.46925,6.27277,6.37121,4575795.0974857,0
+WEN.US,D,20130819,000000,6.39535,6.43647,6.3136,6.36276,4952053.7324311,0
+WEN.US,D,20130820,000000,6.36276,6.54287,6.35453,6.49379,8398942.5043771,0
+WEN.US,D,20130821,000000,6.51843,6.52658,6.42901,6.44482,3971824.9710211,0
+WEN.US,D,20130822,000000,6.46925,6.51843,6.45267,6.48544,2694779.0667537,0
+WEN.US,D,20130823,000000,6.51018,6.52215,6.44482,6.51018,3767620.7923901,0
+WEN.US,D,20130826,000000,6.51018,6.61677,6.47751,6.53491,13544523.239254,0
+WEN.US,D,20130827,000000,6.46925,6.47751,6.20731,6.21507,10491487.670281,0
+WEN.US,D,20130828,000000,6.2239,6.3136,6.21507,6.2767,4509304.9925991,0
+WEN.US,D,20130829,000000,6.28082,6.38819,6.27277,6.2974,3093774.7173075,0
+WEN.US,D,20130830,000000,6.39624,6.39624,6.21467,6.23116,5271586.4937503,0
+WEN.US,D,20130903,000000,6.31379,6.40468,6.27277,6.33872,9202164.898388,0
+WEN.US,D,20130904,000000,6.33039,6.41282,6.2974,6.40468,8594142.5599101,0
+WEN.US,D,20130905,000000,6.41282,6.53648,6.41282,6.47858,5404006.3020632,0
+WEN.US,D,20130906,000000,6.49527,6.5199,6.33872,6.46258,4627546.6439687,0
+WEN.US,D,20130909,000000,6.45395,6.56937,6.44589,6.55278,4619622.5673213,0
+WEN.US,D,20130910,000000,6.60233,6.77546,6.58604,6.75073,7383123.1556849,0
+WEN.US,D,20130911,000000,6.75073,6.8164,6.69282,6.8001,4511759.5509948,0
+WEN.US,D,20130912,000000,7.00621,7.17963,6.9322,7.10513,18379019.010097,0
+WEN.US,D,20130913,000000,7.18757,7.18757,6.90766,7.07235,11724022.414931,0
+WEN.US,D,20130916,000000,7.18757,7.21229,6.95703,6.98137,11147525.20587,0
+WEN.US,D,20130917,000000,7.01464,7.03947,6.9322,7.03947,11924089.811874,0
+WEN.US,D,20130918,000000,7.02278,7.08884,6.96469,6.98972,6860226.8179251,0
+WEN.US,D,20130919,000000,7.05586,7.08884,6.99815,7.00621,11005435.925089,0
+WEN.US,D,20130920,000000,7.01464,7.03094,6.89883,6.9322,5594791.4130015,0
+WEN.US,D,20130923,000000,6.92395,6.92395,6.75073,6.80854,8366256.8344823,0
+WEN.US,D,20130924,000000,6.79195,6.95703,6.77546,6.8746,5001417.9686936,0
+WEN.US,D,20130925,000000,6.89098,7.04742,6.89098,6.97342,7694114.3798387,0
+WEN.US,D,20130926,000000,6.97342,7.05586,6.9322,6.98137,6824494.6019102,0
+WEN.US,D,20130927,000000,6.92395,7.0804,6.92395,7.04742,3861982.2091725,0
+WEN.US,D,20130930,000000,6.9484,7.04742,6.88224,6.98972,3902501.2725693,0
+WEN.US,D,20131001,000000,7.00621,7.31948,6.99815,7.27011,10326149.880194,0
+WEN.US,D,20131002,000000,7.24538,7.24538,7.0804,7.10513,10981159.333833,0
+WEN.US,D,20131003,000000,7.08884,7.13801,6.91552,7.01464,8457949.7214022,0
+WEN.US,D,20131004,000000,7.00621,7.01464,6.8581,6.8746,12035068.660319,0
+WEN.US,D,20131007,000000,6.8746,6.89883,6.68478,6.86595,14752997.401938,0
+WEN.US,D,20131008,000000,6.86595,6.97342,6.80854,6.9484,10101745.776203,0
+WEN.US,D,20131009,000000,6.94045,6.9484,6.70951,6.70951,9525927.1623641,0
+WEN.US,D,20131010,000000,6.8001,6.89883,6.75868,6.88224,6659862.9176642,0
+WEN.US,D,20131011,000000,6.89883,7.04742,6.84946,7.03947,6048044.1140214,0
+WEN.US,D,20131014,000000,6.96469,7.09698,6.94045,7.03094,3628560.7362295,0
+WEN.US,D,20131015,000000,7.03094,7.04742,6.89098,6.89098,5452605.3356046,0
+WEN.US,D,20131016,000000,6.9484,7.03094,6.92395,7.00621,3590220.1061452,0
+WEN.US,D,20131017,000000,7.00621,7.04742,6.89098,6.98137,3475816.6953223,0
+WEN.US,D,20131018,000000,7.00621,7.0804,6.98972,7.0804,4278833.2691604,0
+WEN.US,D,20131021,000000,7.09698,7.15449,6.96469,7.12163,5815258.4420078,0
+WEN.US,D,20131022,000000,7.13006,7.15449,7.00621,7.08884,4054028.7328521,0
+WEN.US,D,20131023,000000,7.03094,7.07235,6.9322,6.99815,4063385.3994141,0
+WEN.US,D,20131024,000000,7.01464,7.18757,6.98972,7.14645,6394167.4151718,0
+WEN.US,D,20131025,000000,7.02278,7.18757,7.02278,7.15449,4112626.3473554,0
+WEN.US,D,20131028,000000,7.17963,7.27815,7.16323,7.16323,6288540.9101273,0
+WEN.US,D,20131029,000000,7.18757,7.19601,7.07235,7.12163,6289352.9827888,0
+WEN.US,D,20131030,000000,7.11327,7.24538,7.10513,7.18757,9761407.8559454,0
+WEN.US,D,20131031,000000,7.20416,7.21663,7.13801,7.16323,7807472.3872105,0
+WEN.US,D,20131101,000000,7.19601,7.23703,7.17088,7.19601,12238037.917914,0
+WEN.US,D,20131104,000000,7.27011,7.52568,7.25343,7.50045,13057727.963562,0
+WEN.US,D,20131105,000000,7.50909,7.69017,7.47621,7.60791,18353776.490506,0
+WEN.US,D,20131106,000000,7.83051,7.83895,7.4926,7.4926,12350501.320773,0
+WEN.US,D,20131107,000000,6.88224,6.90766,6.46258,6.63542,39677844.76493,0
+WEN.US,D,20131108,000000,6.8001,6.88224,6.73434,6.8746,16930935.523438,0
+WEN.US,D,20131111,000000,6.9322,7.00621,6.84946,6.8746,12266243.432863,0
+WEN.US,D,20131112,000000,6.89883,7.01464,6.88224,7.00621,15256111.568153,0
+WEN.US,D,20131113,000000,7.07235,7.17088,7.01464,7.12163,14549486.083295,0
+WEN.US,D,20131114,000000,7.14645,7.27011,7.13006,7.20416,13553324.598915,0
+WEN.US,D,20131115,000000,7.22859,7.38534,7.17963,7.37709,12410307.364608,0
+WEN.US,D,20131118,000000,7.38534,7.39377,7.14645,7.15862,11681180.232754,0
+WEN.US,D,20131119,000000,7.14645,7.14645,6.97342,7.00621,8880380.3421104,0
+WEN.US,D,20131120,000000,7.03094,7.17088,6.96469,7.00621,7706852.8144852,0
+WEN.US,D,20131121,000000,7.03094,7.23703,7.03094,7.20416,6495836.4669953,0
+WEN.US,D,20131122,000000,7.24538,7.27011,7.14645,7.15449,5289916.7160579,0
+WEN.US,D,20131125,000000,7.22859,7.2867,7.16323,7.17088,5096168.6097628,0
+WEN.US,D,20131126,000000,7.19601,7.24538,7.16323,7.20416,4239145.6377481,0
+WEN.US,D,20131127,000000,7.20416,7.24558,7.13762,7.17943,4138315.1502914,0
+WEN.US,D,20131129,000000,7.17943,7.18747,7.10503,7.13762,2093493.7727393,0
+WEN.US,D,20131202,000000,7.10454,7.25381,7.07147,7.12113,5344693.4115144,0
+WEN.US,D,20131203,000000,7.06322,7.16294,7.05498,7.12113,6203187.6920901,0
+WEN.US,D,20131204,000000,7.04644,7.12956,6.99678,7.07981,5657720.4213363,0
+WEN.US,D,20131205,000000,7.0383,7.12113,7.00502,7.08824,4896565.8365761,0
+WEN.US,D,20131206,000000,7.12956,7.1707,7.04644,7.08824,5474717.7583128,0
+WEN.US,D,20131209,000000,7.11288,7.16294,6.88039,6.92229,10023536.148416,0
+WEN.US,D,20131210,000000,6.8639,7.12113,6.8473,7.02975,6888828.6895426,0
+WEN.US,D,20131211,000000,7.04644,7.08824,6.87263,6.93898,5840222.7986926,0
+WEN.US,D,20131212,000000,6.91385,6.98029,6.77301,6.79784,11208804.596088,0
+WEN.US,D,20131213,000000,6.8894,6.95556,6.83111,6.93898,7262088.66722,0
+WEN.US,D,20131216,000000,7.01347,7.07981,6.98029,7.05498,5617898.2935736,0
+WEN.US,D,20131217,000000,7.04644,7.07147,6.87263,6.92229,6393414.4393915,0
+WEN.US,D,20131218,000000,6.92229,7.00502,6.8639,7.00502,5010077.6996215,0
+WEN.US,D,20131219,000000,6.98844,7.0383,6.91385,7.01347,7493163.5864123,0
+WEN.US,D,20131220,000000,7.02975,7.21229,6.9902,7.19592,9863404.997351,0
+WEN.US,D,20131223,000000,7.22085,7.27865,7.21229,7.26206,4310036.4224651,0
+WEN.US,D,20131224,000000,7.27865,7.41968,7.24558,7.3452,3025567.7461292,0
+WEN.US,D,20131226,000000,7.37806,7.41968,7.33684,7.36993,2812946.3375658,0
+WEN.US,D,20131227,000000,7.36993,7.38661,7.26206,7.2705,3833373.2051728,0
+WEN.US,D,20131230,000000,7.26206,7.29514,7.19592,7.23733,3419018.4789621,0
+WEN.US,D,20131231,000000,7.17943,7.25381,7.14606,7.22879,3370048.5615452,0
+WEN.US,D,20140102,000000,7.23733,7.30358,7.16294,7.27865,7784482.6814891,0
+WEN.US,D,20140103,000000,7.30358,7.32861,7.14193,7.19592,4228812.8537335,0
+WEN.US,D,20140106,000000,6.89706,7.06322,6.88039,6.96332,11490466.445638,0
+WEN.US,D,20140107,000000,6.96332,7.05498,6.93033,7.02181,7841802.5806631,0
+WEN.US,D,20140108,000000,6.81453,7.05498,6.69842,6.97185,7977058.0203647,0
+WEN.US,D,20140109,000000,7.04644,7.04644,6.90569,6.96332,6614156.5745692,0
+WEN.US,D,20140110,000000,6.96332,7.02181,6.93898,6.99678,5948247.8219867,0
+WEN.US,D,20140113,000000,7.41114,7.68466,7.38661,7.44442,49061230.249698,0
+WEN.US,D,20140114,000000,7.44442,7.46954,7.29514,7.30358,20981238.096036,0
+WEN.US,D,20140115,000000,7.30358,7.55218,7.27865,7.51096,51019594.927791,0
+WEN.US,D,20140116,000000,7.50232,7.62677,7.46099,7.51881,11693312.414912,0
+WEN.US,D,20140117,000000,7.51096,7.56857,7.403,7.44442,12054239.484817,0
+WEN.US,D,20140121,000000,7.53549,7.55218,7.47739,7.53549,7566142.1212963,0
+WEN.US,D,20140122,000000,7.58525,7.68466,7.55218,7.66023,13344004.464408,0
+WEN.US,D,20140123,000000,7.58525,7.6516,7.53549,7.64354,8557930.4364629,0
+WEN.US,D,20140124,000000,7.56857,7.58525,7.46954,7.50232,9176619.762008,0
+WEN.US,D,20140127,000000,7.53549,7.56857,7.29514,7.36148,10127392.803758,0
+WEN.US,D,20140128,000000,7.41114,7.46954,7.37806,7.41114,10288426.710628,0
+WEN.US,D,20140129,000000,7.38661,7.44442,7.3452,7.37806,7150346.653877,0
+WEN.US,D,20140130,000000,7.43636,7.5773,7.41968,7.51881,4924478.9238533,0
+WEN.US,D,20140131,000000,7.48593,7.5773,7.45295,7.51881,6102362.2991921,0
+WEN.US,D,20140203,000000,7.52755,7.54393,7.10454,7.22085,16843538.368439,0
+WEN.US,D,20140204,000000,7.30358,7.37806,7.2705,7.32027,9003493.4105369,0
+WEN.US,D,20140205,000000,7.27865,7.37806,7.25381,7.35343,8109564.4361761,0
+WEN.US,D,20140206,000000,7.37806,7.44442,7.36148,7.39456,8068435.0446435,0
+WEN.US,D,20140207,000000,7.41114,7.56857,7.403,7.56857,11359498.586563,0
+WEN.US,D,20140210,000000,7.59379,7.63933,7.52755,7.53549,12127880.312336,0
+WEN.US,D,20140211,000000,7.56857,7.64354,7.56041,7.58525,8750079.8702288,0
+WEN.US,D,20140212,000000,7.68466,7.79272,7.62677,7.66809,16707317.000402,0
+WEN.US,D,20140213,000000,7.66809,7.75965,7.60606,7.75965,6881533.2814424,0
+WEN.US,D,20140214,000000,7.77615,7.85908,7.69331,7.73463,7626885.5639364,0
+WEN.US,D,20140218,000000,7.73463,7.85053,7.72628,7.80931,7252087.0295228,0
+WEN.US,D,20140219,000000,7.81756,8.09884,7.80931,7.95044,8114001.7968292,0
+WEN.US,D,20140220,000000,7.97517,8.16646,7.97517,8.14134,6631864.2418002,0
+WEN.US,D,20140221,000000,8.21426,8.40131,8.18294,8.2064,17822862.336218,0
+WEN.US,D,20140224,000000,8.23899,8.35627,8.23054,8.28266,11871507.852318,0
+WEN.US,D,20140225,000000,8.34115,8.44823,8.28983,8.41447,13203451.70254,0
+WEN.US,D,20140226,000000,8.47375,8.51467,8.41447,8.44823,8868909.4336758,0
+WEN.US,D,20140227,000000,8.40574,8.44823,8.12239,8.28188,15287578.619599,0
+WEN.US,D,20140228,000000,8.28983,8.33272,7.84778,7.98106,21151275.107093,0
+WEN.US,D,20140303,000000,7.87262,7.90608,7.68143,7.78949,13172291.343529,0
+WEN.US,D,20140304,000000,7.84778,7.92267,7.72275,7.8895,13808215.561254,0
+WEN.US,D,20140305,000000,7.89793,7.98941,7.83964,7.88105,10899127.768086,0
+WEN.US,D,20140306,000000,7.88105,7.9478,7.82305,7.83964,6190981.1293749,0
+WEN.US,D,20140307,000000,7.8895,7.93945,7.81442,7.89793,8472225.6938732,0
+WEN.US,D,20140310,000000,7.91442,7.97253,7.79763,7.83111,5029508.3466147,0
+WEN.US,D,20140311,000000,7.83964,7.91442,7.70616,7.72275,7489859.2556204,0
+WEN.US,D,20140312,000000,7.70616,7.72275,7.54805,7.70616,6427833.2781661,0
+WEN.US,D,20140313,000000,7.73953,7.76436,7.52293,7.5562,9157651.7009473,0
+WEN.US,D,20140314,000000,7.58122,7.72275,7.53951,7.69802,5336629.7439578,0
+WEN.US,D,20140317,000000,7.74768,7.84778,7.72275,7.80617,7331836.232958,0
+WEN.US,D,20140318,000000,7.84778,7.89793,7.79763,7.80617,4410003.8916729,0
+WEN.US,D,20140319,000000,7.82305,7.83964,7.62264,7.66464,6746147.4210372,0
+WEN.US,D,20140320,000000,7.62264,7.75582,7.59811,7.72275,4344850.5989969,0
+WEN.US,D,20140321,000000,7.74768,7.78095,7.60606,7.63953,6408784.7230776,0
+WEN.US,D,20140324,000000,7.66053,7.69802,7.38956,7.49761,8286801.0776299,0
+WEN.US,D,20140325,000000,7.54805,7.57278,7.42282,7.4395,5502481.0655635,0
+WEN.US,D,20140326,000000,7.45629,7.53137,7.33959,7.36473,4607266.2245794,0
+WEN.US,D,20140327,000000,7.35608,7.45629,7.34382,7.38956,6743855.8885208,0
+WEN.US,D,20140328,000000,7.42282,7.53137,7.3814,7.50625,4419395.2012344,0
+WEN.US,D,20140331,000000,7.52293,7.65601,7.50625,7.59811,6921649.8746997,0
+WEN.US,D,20140401,000000,7.63128,7.69802,7.58122,7.59811,8843093.2667713,0
+WEN.US,D,20140402,000000,7.59811,7.65601,7.53137,7.64776,4037268.6535446,0
+WEN.US,D,20140403,000000,7.66464,7.67279,7.45629,7.52293,5487751.6773656,0
+WEN.US,D,20140404,000000,7.54805,7.63953,7.41467,7.4395,10319967.123722,0
+WEN.US,D,20140407,000000,7.43127,7.4395,7.1064,7.18963,9103407.8963341,0
+WEN.US,D,20140408,000000,7.13123,7.27286,7.09777,7.15616,9488766.4320816,0
+WEN.US,D,20140409,000000,7.20631,7.25638,7.01474,7.18963,13197628.621912,0
+WEN.US,D,20140410,000000,7.18963,7.54805,7.18129,7.27286,19691163.367273,0
+WEN.US,D,20140411,000000,7.23939,7.27286,7.05635,7.08981,7843032.4071403,0
+WEN.US,D,20140414,000000,7.13123,7.16499,6.94849,6.97312,11587990.56448,0
+WEN.US,D,20140415,000000,6.99815,7.01474,6.79804,6.98962,11338421.378189,0
+WEN.US,D,20140416,000000,7.05635,7.07313,6.99815,7.0645,5882513.7496155,0
+WEN.US,D,20140417,000000,7.07313,7.15616,7.03987,7.08981,7221495.2232657,0
+WEN.US,D,20140421,000000,7.08981,7.09777,7.02298,7.05635,4786499.933055,0
+WEN.US,D,20140422,000000,7.0645,7.16499,7.03123,7.1231,7390106.7767908,0
+WEN.US,D,20140423,000000,7.11436,7.20631,7.03987,7.03987,5604624.9302606,0
+WEN.US,D,20140424,000000,7.07313,7.07313,6.93534,6.97312,8508941.1597229,0
+WEN.US,D,20140425,000000,6.92327,7.03123,6.88106,6.89776,5502023.5741896,0
+WEN.US,D,20140428,000000,6.9479,6.96449,6.73993,6.88106,8043109.9932006,0
+WEN.US,D,20140429,000000,6.88106,6.93132,6.79804,6.91463,7246783.5938857,0
+WEN.US,D,20140430,000000,6.88106,6.9479,6.83151,6.92327,8051199.1335509,0
+WEN.US,D,20140501,000000,6.93132,6.99815,6.89,6.93132,4927528.5267087,0
+WEN.US,D,20140502,000000,6.9479,7.07313,6.9479,7.01474,6753633.3656339,0
+WEN.US,D,20140505,000000,6.96449,7.17275,6.96449,7.08128,13082817.646392,0
+WEN.US,D,20140506,000000,7.08981,7.15214,6.97312,6.98127,7611355.3111063,0
+WEN.US,D,20140507,000000,6.98127,7.00631,6.85643,6.93975,7800665.0378365,0
+WEN.US,D,20140508,000000,7.1064,7.16499,6.7314,6.91463,21056896.368811,0
+WEN.US,D,20140509,000000,6.8478,6.92327,6.80647,6.88106,4882607.7645698,0
+WEN.US,D,20140512,000000,6.88106,6.93975,6.83965,6.90659,5455628.4467546,0
+WEN.US,D,20140513,000000,6.92327,7.03123,6.90659,7.02298,11934450.106507,0
+WEN.US,D,20140514,000000,6.99815,6.99815,6.79804,6.81473,10146585.025403,0
+WEN.US,D,20140515,000000,6.80647,6.82326,6.65612,6.7314,7866198.3845937,0
+WEN.US,D,20140516,000000,6.70647,6.73993,6.53157,6.72315,12378873.937248,0
+WEN.US,D,20140519,000000,6.74818,6.89776,6.74818,6.82326,7641557.8930765,0
+WEN.US,D,20140520,000000,6.83151,6.8478,6.70647,6.73993,6023820.5061757,0
+WEN.US,D,20140521,000000,6.73993,6.89776,6.73993,6.88106,9357523.466835,0
+WEN.US,D,20140522,000000,6.89,6.98962,6.86448,6.93975,9791546.2464757,0
+WEN.US,D,20140523,000000,6.93975,6.9479,6.84416,6.89776,5157468.3782161,0
+WEN.US,D,20140527,000000,6.89,6.98962,6.89,6.96449,4312848.6188835,0
+WEN.US,D,20140528,000000,7.03221,7.07421,6.93152,6.94005,5670975.444238,0
+WEN.US,D,20140529,000000,6.92346,6.93152,6.79764,6.89776,5929016.8816958,0
+WEN.US,D,20140530,000000,6.8899,6.92346,6.82276,6.87312,6035380.0599323,0
+WEN.US,D,20140602,000000,6.85624,6.97362,6.8058,6.97362,6319291.6666169,0
+WEN.US,D,20140603,000000,6.93152,6.93152,6.8474,6.89776,9670654.4056551,0
+WEN.US,D,20140604,000000,6.87312,6.94005,6.87312,6.94005,4977775.1405432,0
+WEN.US,D,20140605,000000,6.93152,7.01552,6.89776,7.01552,4656072.0972053,0
+WEN.US,D,20140606,000000,7.01552,7.03221,6.98166,7.01552,2535967.4063999,0
+WEN.US,D,20140609,000000,7.02367,7.1325,7.00787,7.07421,5020398.2566951,0
+WEN.US,D,20140610,000000,6.92346,6.97362,6.88096,6.8899,4584318.2942396,0
+WEN.US,D,20140611,000000,6.8899,6.91472,6.81423,6.85624,8375502.439664,0
+WEN.US,D,20140612,000000,6.85624,7.00688,6.79764,6.8899,6597191.694001,0
+WEN.US,D,20140613,000000,6.90669,6.98166,6.87312,6.89776,4825435.6075989,0
+WEN.US,D,20140616,000000,6.91472,6.97362,6.8899,6.96469,2789678.4689378,0
+WEN.US,D,20140617,000000,6.97362,7.08236,6.95693,7.02367,4012403.1312992,0
+WEN.US,D,20140618,000000,7.04054,7.22476,6.98166,7.19975,7977968.9274655,0
+WEN.US,D,20140619,000000,7.1914,7.26707,7.16627,7.2335,9862562.3573373,0
+WEN.US,D,20140620,000000,7.22476,7.31702,7.1914,7.2335,6172093.5623423,0
+WEN.US,D,20140623,000000,7.20798,7.30877,7.1914,7.20798,4074758.4923212,0
+WEN.US,D,20140624,000000,7.19975,7.27492,7.15783,7.17462,3147622.1652517,0
+WEN.US,D,20140625,000000,7.1325,7.2335,7.12447,7.19975,3568291.0875513,0
+WEN.US,D,20140626,000000,7.19975,7.2335,7.1325,7.18305,4287859.8083168,0
+WEN.US,D,20140627,000000,7.18305,7.24135,7.14115,7.21663,2252691.6006447,0
+WEN.US,D,20140630,000000,7.1914,7.19975,7.12447,7.14939,3739889.0714036,0
+WEN.US,D,20140701,000000,7.14939,7.28375,7.14939,7.25019,3921037.3150496,0
+WEN.US,D,20140702,000000,7.30877,7.32547,7.14115,7.14115,3279571.236338,0
+WEN.US,D,20140703,000000,7.14939,7.25019,7.14939,7.16627,3639995.9827531,0
+WEN.US,D,20140707,000000,7.16627,7.17462,7.10778,7.11563,4170156.142349,0
+WEN.US,D,20140708,000000,7.11563,7.11563,6.95693,6.9903,6022469.4292008,0
+WEN.US,D,20140709,000000,7.03221,7.05724,6.92346,6.95693,6130772.6154014,0
+WEN.US,D,20140710,000000,6.92346,6.98166,6.88096,6.92346,4984233.0031883,0
+WEN.US,D,20140711,000000,6.90669,6.94005,6.87312,6.8899,3067145.4588299,0
+WEN.US,D,20140714,000000,6.92346,7.01111,6.88096,6.97362,4980363.1763776,0
+WEN.US,D,20140715,000000,6.99875,7.00688,6.91472,6.93152,6121497.4617791,0
+WEN.US,D,20140716,000000,6.9482,6.98166,6.90669,6.92346,5985366.7768877,0
+WEN.US,D,20140717,000000,6.96469,6.96469,6.78077,6.7894,7016090.766598,0
+WEN.US,D,20140718,000000,6.92346,7.02367,6.86428,6.94005,7437792.865408,0
+WEN.US,D,20140721,000000,6.93152,6.95693,6.79764,6.92346,11662275.344222,0
+WEN.US,D,20140722,000000,6.92346,6.99875,6.89776,6.95693,7555070.6262659,0
+WEN.US,D,20140723,000000,6.95693,6.99875,6.8899,6.89776,3544543.3114909,0
+WEN.US,D,20140724,000000,6.89776,6.95693,6.8899,6.93563,3660253.9860839,0
+WEN.US,D,20140725,000000,6.91472,7.02367,6.91472,6.93152,3877736.6225866,0
+WEN.US,D,20140728,000000,6.95693,6.9903,6.91472,6.91472,4050995.4325846,0
+WEN.US,D,20140729,000000,6.91472,6.9903,6.91472,6.91472,2795809.2609124,0
+WEN.US,D,20140730,000000,6.90669,6.9482,6.86428,6.94005,4916499.8259718,0
+WEN.US,D,20140731,000000,6.91472,6.91472,6.77241,6.83111,6154524.4671087,0
+WEN.US,D,20140801,000000,6.81423,6.87312,6.71373,6.78077,6167576.7265728,0
+WEN.US,D,20140804,000000,6.81423,6.8899,6.7894,6.8058,4327819.4891652,0
+WEN.US,D,20140805,000000,6.7894,6.83111,6.69704,6.73052,6687958.390144,0
+WEN.US,D,20140806,000000,6.71373,6.77241,6.66358,6.68831,9429521.8086197,0
+WEN.US,D,20140807,000000,6.75564,6.8899,6.66358,6.83936,17221537.304646,0
+WEN.US,D,20140808,000000,6.8474,6.86428,6.74721,6.82276,9603181.0509338,0
+WEN.US,D,20140811,000000,6.86428,6.93152,6.85624,6.91472,7323430.2110549,0
+WEN.US,D,20140812,000000,6.8899,6.90669,6.79764,6.83503,5700789.820833,0
+WEN.US,D,20140813,000000,6.8474,6.91472,6.83111,6.85624,4030476.587847,0
+WEN.US,D,20140814,000000,6.87312,6.8899,6.81423,6.83936,3364933.6245812,0
+WEN.US,D,20140815,000000,6.8474,6.86428,6.70549,6.78077,5783431.7147148,0
+WEN.US,D,20140818,000000,6.81423,6.86428,6.78077,6.85624,3065179.9780721,0
+WEN.US,D,20140819,000000,6.85624,6.92346,6.8474,6.8899,2465945.7534022,0
+WEN.US,D,20140820,000000,6.87312,6.88096,6.8058,6.83111,4722279.9635382,0
+WEN.US,D,20140821,000000,6.87312,6.88096,6.81423,6.8474,2318418.5406337,0
+WEN.US,D,20140822,000000,6.8474,6.92346,6.83936,6.91896,3796575.2074717,0
+WEN.US,D,20140825,000000,6.94005,6.9903,6.93152,6.96469,3314344.6564001,0
+WEN.US,D,20140826,000000,6.97362,6.99875,6.89776,6.90669,3472198.5397127,0
+WEN.US,D,20140827,000000,6.90669,6.95693,6.7894,6.79764,4756354.4101427,0
+WEN.US,D,20140828,000000,6.80589,6.89049,6.80589,6.86086,2153844.9343572,0
+WEN.US,D,20140829,000000,6.86467,6.88293,6.83121,6.8736,1515225.6950635,0
+WEN.US,D,20140902,000000,6.86467,6.91542,6.79764,6.81031,3525962.4368937,0
+WEN.US,D,20140903,000000,6.82296,6.85653,6.68782,6.68782,5716778.5839488,0
+WEN.US,D,20140904,000000,6.68782,6.74681,6.65405,6.65405,3461579.4414975,0
+WEN.US,D,20140905,000000,6.65405,6.73002,6.59497,6.71315,5796619.4894411,0
+WEN.US,D,20140908,000000,6.67938,6.78067,6.67938,6.76368,3333265.8475203,0
+WEN.US,D,20140909,000000,6.74681,6.88607,6.74681,6.83965,11504189.149032,0
+WEN.US,D,20140910,000000,6.82296,6.8478,6.71315,6.76368,8004191.6401564,0
+WEN.US,D,20140911,000000,6.72158,6.75112,6.67085,6.69175,6310638.0491594,0
+WEN.US,D,20140912,000000,6.73002,6.73002,6.63718,6.64562,3425446.7931666,0
+WEN.US,D,20140915,000000,6.65405,6.73855,6.61196,6.73002,8872791.4874275,0
+WEN.US,D,20140916,000000,6.73002,6.83965,6.73002,6.81433,6935527.4526779,0
+WEN.US,D,20140917,000000,6.81433,6.98284,6.76368,6.89833,7383513.3988835,0
+WEN.US,D,20140918,000000,6.91542,7.06734,6.89833,7.05027,10202983.828359,0
+WEN.US,D,20140919,000000,7.05027,7.21928,7.02505,7.10974,16116361.433666,0
+WEN.US,D,20140922,000000,7.07578,7.07578,6.95781,6.98284,8690433.7955391,0
+WEN.US,D,20140923,000000,6.94093,6.97489,6.89049,6.89452,4936059.8747567,0
+WEN.US,D,20140924,000000,6.89049,6.90736,6.7893,6.89452,5647783.9939909,0
+WEN.US,D,20140925,000000,6.86467,6.93249,6.80589,6.82296,5477345.5317054,0
+WEN.US,D,20140926,000000,6.83965,6.96195,6.83121,6.94918,4988882.2974845,0
+WEN.US,D,20140929,000000,6.89833,6.99972,6.89049,6.96576,3551122.4246339,0
+WEN.US,D,20140930,000000,6.97489,7.04211,6.93249,6.96576,5642594.6764694,0
+WEN.US,D,20141001,000000,6.94918,6.96195,6.82296,6.83965,5057592.6110653,0
+WEN.US,D,20141002,000000,6.82296,6.91542,6.74681,6.83121,7991986.096353,0
+WEN.US,D,20141003,000000,6.86467,6.93249,6.8478,6.89833,3899592.2795349,0
+WEN.US,D,20141006,000000,6.90736,6.92395,6.8478,6.85653,2945361.0513201,0
+WEN.US,D,20141007,000000,6.7893,6.82296,6.70489,6.71315,4905067.6361833,0
+WEN.US,D,20141008,000000,6.70489,6.76368,6.62049,6.76368,5125294.2020177,0
+WEN.US,D,20141009,000000,6.73002,6.74681,6.578,6.578,4118795.8579764,0
+WEN.US,D,20141010,000000,6.578,6.64562,6.49389,6.54453,7395799.4367149,0
+WEN.US,D,20141013,000000,6.53609,6.56956,6.41792,6.41792,7224304.3629489,0
+WEN.US,D,20141014,000000,6.46857,6.67085,6.43452,6.6412,6052608.8386427,0
+WEN.US,D,20141015,000000,6.54453,6.90736,6.47711,6.81835,15143770.434704,0
+WEN.US,D,20141016,000000,6.70489,7.02505,6.67085,6.98284,9378461.0843003,0
+WEN.US,D,20141017,000000,6.98284,7.07578,6.93249,7.00817,4601430.9170111,0
+WEN.US,D,20141020,000000,7.00817,7.07578,6.95781,7.059,3071356.6210754,0
+WEN.US,D,20141021,000000,7.06734,7.16833,7.00817,7.06734,6594419.2351406,0
+WEN.US,D,20141022,000000,7.06734,7.15165,7.059,7.1012,6322629.6214963,0
+WEN.US,D,20141023,000000,7.15165,7.15165,7.02505,7.059,4783202.7346456,0
+WEN.US,D,20141024,000000,7.05027,7.09266,6.98284,7.09266,3928696.4746431,0
+WEN.US,D,20141027,000000,7.02505,7.04211,6.72158,6.75534,11433966.770419,0
+WEN.US,D,20141028,000000,6.76368,6.82296,6.72158,6.80589,7250369.1443192,0
+WEN.US,D,20141029,000000,6.79764,6.82296,6.69636,6.75534,15371052.964378,0
+WEN.US,D,20141030,000000,6.74681,6.77223,6.69636,6.75534,4490114.8087779,0
+WEN.US,D,20141031,000000,6.78067,6.7893,6.70489,6.76368,5260541.4904254,0
+WEN.US,D,20141103,000000,6.76368,6.83121,6.76368,6.7893,3491540.5413841,0
+WEN.US,D,20141104,000000,6.80589,6.89833,6.77223,6.8736,5986339.837605,0
+WEN.US,D,20141105,000000,6.90736,6.91542,6.73855,6.79764,7996377.6059776,0
+WEN.US,D,20141106,000000,6.67085,6.95781,6.67085,6.95781,16276423.298733,0
+WEN.US,D,20141107,000000,6.94093,7.01671,6.90736,6.99972,5879853.3710471,0
+WEN.US,D,20141110,000000,7.00817,7.22742,7.00817,7.21063,8505452.4059052,0
+WEN.US,D,20141111,000000,7.20219,7.26127,7.13487,7.16833,4741177.7196884,0
+WEN.US,D,20141112,000000,7.02505,7.22742,6.99972,7.20641,2963104.3804621,0
+WEN.US,D,20141113,000000,7.21063,7.23586,7.13487,7.15165,3026453.1804363,0
+WEN.US,D,20141114,000000,7.15165,7.23203,7.15165,7.18522,5488280.4925617,0
+WEN.US,D,20141117,000000,7.16833,7.22742,7.1434,7.17696,4556349.1668164,0
+WEN.US,D,20141118,000000,7.17696,7.28679,7.16833,7.23586,3532691.3300633,0
+WEN.US,D,20141119,000000,7.24449,7.24449,7.11789,7.15165,3649635.9067805,0
+WEN.US,D,20141120,000000,7.13487,7.26127,7.13487,7.22742,2312403.9045979,0
+WEN.US,D,20141121,000000,7.26982,7.28679,7.19405,7.21063,3226913.877313,0
+WEN.US,D,20141124,000000,7.20219,7.3289,7.18522,7.3289,2871298.3943383,0
+WEN.US,D,20141125,000000,7.3289,7.36246,7.26982,7.29495,3542967.0550202,0
+WEN.US,D,20141126,000000,7.30799,7.35844,7.28248,7.29936,2030036.96812,0
+WEN.US,D,20141128,000000,7.31614,7.40957,7.30348,7.40103,1565287.8858719,0
+WEN.US,D,20141201,000000,7.36727,7.4607,7.32045,7.40103,4514689.9411758,0
+WEN.US,D,20141202,000000,7.38405,7.55826,7.36727,7.45236,7215839.2441644,0
+WEN.US,D,20141203,000000,7.46915,7.52852,7.36727,7.38405,3558286.3931188,0
+WEN.US,D,20141204,000000,7.3501,7.4182,7.29071,7.36727,3517555.3960788,0
+WEN.US,D,20141205,000000,7.34175,7.47729,7.29071,7.45236,3990923.4527851,0
+WEN.US,D,20141208,000000,7.4182,7.50291,7.35844,7.48603,5669839.3576414,0
+WEN.US,D,20141209,000000,7.40957,7.50291,7.34175,7.46463,3915514.8133872,0
+WEN.US,D,20141210,000000,7.4182,7.46915,7.33312,7.3501,3543848.4136802,0
+WEN.US,D,20141211,000000,7.40103,7.4607,7.35844,7.36727,4078297.1728145,0
+WEN.US,D,20141212,000000,7.24852,7.43539,7.23969,7.3927,5481385.5167777,0
+WEN.US,D,20141215,000000,7.45236,7.51164,7.31614,7.31614,5003810.3734728,0
+WEN.US,D,20141216,000000,7.29071,7.30799,7.18885,7.22289,5440205.1796578,0
+WEN.US,D,20141217,000000,7.22289,7.33312,7.18885,7.32497,4343738.9662822,0
+WEN.US,D,20141218,000000,7.40103,7.47729,7.26541,7.47729,4282405.5737414,0
+WEN.US,D,20141219,000000,7.4607,7.46915,7.33312,7.33312,8621807.0327214,0
+WEN.US,D,20141222,000000,7.33312,7.42656,7.30799,7.42656,3091644.1728468,0
+WEN.US,D,20141223,000000,7.43539,7.5455,7.42666,7.51164,3426686.8087613,0
+WEN.US,D,20141224,000000,7.5455,7.63873,7.52852,7.63441,2340628.7788695,0
+WEN.US,D,20141226,000000,7.63873,7.72373,7.56238,7.57082,1580496.1625903,0
+WEN.US,D,20141229,000000,7.57965,7.71509,7.57082,7.69822,1867917.9202393,0
+WEN.US,D,20141230,000000,7.70676,7.88518,7.65562,7.76612,4066882.3045258,0
+WEN.US,D,20141231,000000,7.79155,7.85956,7.66446,7.66446,3477036.332682,0
+WEN.US,D,20150102,000000,7.72373,7.79155,7.63873,7.68947,3712107.4237414,0
+WEN.US,D,20150105,000000,7.6302,7.68947,7.58761,7.61351,4133960.3214897,0
+WEN.US,D,20150106,000000,7.63873,7.70676,7.50291,7.60449,3430654.4510996,0
+WEN.US,D,20150107,000000,7.65562,8.03779,7.6302,8.02945,7335145.6583085,0
+WEN.US,D,20150108,000000,8.18971,8.31917,8.04613,8.21523,9598037.5844407,0
+WEN.US,D,20150109,000000,8.18971,8.4499,8.15713,8.4286,8643893.982636,0
+WEN.US,D,20150112,000000,8.4286,8.45421,8.31917,8.4286,4709814.5972396,0
+WEN.US,D,20150113,000000,8.44528,8.59731,8.32771,8.46305,5935522.6331929,0
+WEN.US,D,20150114,000000,8.43743,8.52979,8.35951,8.52292,4524351.2623499,0
+WEN.US,D,20150115,000000,8.47904,8.56375,8.41094,8.4286,3279207.4848448,0
+WEN.US,D,20150116,000000,8.41967,8.52292,8.4021,8.52292,3635475.0713368,0
+WEN.US,D,20150120,000000,8.5137,8.70861,8.46305,8.68417,7323651.3149037,0
+WEN.US,D,20150121,000000,8.70124,8.79625,8.62273,8.68417,5018274.8446168,0
+WEN.US,D,20150122,000000,8.70861,8.89625,8.70124,8.87859,3561580.5347931,0
+WEN.US,D,20150123,000000,8.87859,9.05005,8.84424,8.93571,5051443.4786791,0
+WEN.US,D,20150126,000000,8.94503,9.04612,8.89625,8.93571,6013289.0343707,0
+WEN.US,D,20150127,000000,8.86279,9.0578,8.73323,8.9628,5849155.5979684,0
+WEN.US,D,20150128,000000,9.0051,9.03257,8.85356,8.88772,3589445.7332184,0
+WEN.US,D,20150129,000000,8.92629,9.0051,8.74207,8.98811,6424254.8601147,0
+WEN.US,D,20150130,000000,8.94503,9.12366,8.91882,8.94503,7769348.7853281,0
+WEN.US,D,20150202,000000,8.91206,9.01442,8.63912,8.8359,6176573.7172887,0
+WEN.US,D,20150203,000000,8.99637,9.75943,8.97202,9.59946,17580911.553051,0
+WEN.US,D,20150204,000000,9.57493,9.64069,9.23475,9.26008,12786432.522114,0
+WEN.US,D,20150205,000000,9.37962,9.412,9.25125,9.35312,8293640.013268,0
+WEN.US,D,20150206,000000,9.36096,9.43065,9.29806,9.36096,4167247.1493146,0
+WEN.US,D,20150209,000000,9.37962,9.44046,9.09775,9.18814,5089722.9740586,0
+WEN.US,D,20150210,000000,9.21925,9.35802,9.18322,9.27656,5563483.3117871,0
+WEN.US,D,20150211,000000,9.28628,9.33546,9.20944,9.25125,3730750.4519551,0
+WEN.US,D,20150212,000000,9.33546,9.45519,9.16645,9.42575,4202382.2830463,0
+WEN.US,D,20150213,000000,9.42083,9.44046,9.22808,9.29314,3787872.6822504,0
+WEN.US,D,20150217,000000,9.29314,9.38943,9.28628,9.37079,2351479.170051,0
+WEN.US,D,20150218,000000,9.40513,9.59062,9.33546,9.56609,3543830.0732688,0
+WEN.US,D,20150219,000000,9.52193,9.67502,9.49738,9.56609,2843125.4845658,0
+WEN.US,D,20150220,000000,9.53174,9.64069,9.53174,9.55628,2217237.5475364,0
+WEN.US,D,20150223,000000,9.53174,9.63283,9.47188,9.58179,1867296.3840743,0
+WEN.US,D,20150224,000000,9.54843,9.66816,9.54843,9.63283,2148854.3046261,0
+WEN.US,D,20150225,000000,9.6181,9.75256,9.58179,9.66816,2859009.2997717,0
+WEN.US,D,20150226,000000,9.62105,9.72215,9.55137,9.64558,3086197.0706536,0
+WEN.US,D,20150227,000000,9.60436,9.6554,9.37765,9.45813,4703650.1811773,0
+WEN.US,D,20150302,000000,9.46599,9.7133,9.46599,9.59456,5530604.0486605,0
+WEN.US,D,20150303,000000,9.5602,9.62105,9.3384,9.38256,7168009.4889913,0
+WEN.US,D,20150304,000000,9.55137,9.5602,9.35606,9.40023,2267162.1852591,0
+WEN.US,D,20150305,000000,9.38256,9.4915,9.38256,9.41592,1851741.6773623,0
+WEN.US,D,20150306,000000,9.38256,9.43458,9.2114,9.24457,2114621.926701,0
+WEN.US,D,20150309,000000,9.24457,9.38256,9.24457,9.32044,2063027.2926269,0
+WEN.US,D,20150310,000000,9.20355,9.28726,9.08135,9.16086,2691960.7568646,0
+WEN.US,D,20150311,000000,9.0424,9.24457,9.02404,9.23004,4131565.878887,0
+WEN.US,D,20150312,000000,9.23771,9.44341,9.23771,9.41592,2754691.077409,0
+WEN.US,D,20150313,000000,9.09019,9.36391,9.09019,9.26302,3114765.3181835,0
+WEN.US,D,20150316,000000,9.29609,9.34723,9.195,9.23771,2517961.1980274,0
+WEN.US,D,20150317,000000,9.2114,9.43458,9.16841,9.42476,3034801.1243699,0
+WEN.US,D,20150318,000000,9.42476,9.518,9.32044,9.42476,3407189.9325046,0
+WEN.US,D,20150319,000000,9.41592,9.50818,9.37274,9.38256,1705998.5790607,0
+WEN.US,D,20150320,000000,9.43458,9.57787,9.43458,9.5337,4376035.4118901,0
+WEN.US,D,20150323,000000,9.518,9.62105,9.44341,9.54254,2851186.0953872,0
+WEN.US,D,20150324,000000,9.52585,9.69858,9.46599,9.57001,3354896.3249728,0
+WEN.US,D,20150325,000000,9.5602,9.5867,9.17665,9.17665,6330959.2250185,0
+WEN.US,D,20150326,000000,9.10737,9.25419,9.09019,9.12562,3095775.8599763,0
+WEN.US,D,20150327,000000,9.09019,9.31268,9.09019,9.2795,3094953.5981974,0
+WEN.US,D,20150330,000000,9.32044,9.50818,9.28726,9.50033,3364160.270566,0
+WEN.US,D,20150331,000000,9.43458,9.4493,9.2795,9.29609,6919244.2240677,0
+WEN.US,D,20150401,000000,9.32044,9.32044,9.1426,9.25419,2809447.3946305,0
+WEN.US,D,20150402,000000,9.25419,9.36391,9.23771,9.32044,2367999.805098,0
+WEN.US,D,20150406,000000,9.28726,9.45813,9.27067,9.38256,3638763.0995406,0
+WEN.US,D,20150407,000000,9.40023,9.41592,9.03357,9.16841,6986181.6312107,0
+WEN.US,D,20150408,000000,9.12562,9.23004,9.05869,9.22121,6395682.5369378,0
+WEN.US,D,20150409,000000,9.20355,9.28431,9.09019,9.16086,2857986.3123788,0
+WEN.US,D,20150410,000000,9.16086,9.26302,9.1426,9.1426,2996112.0264686,0
+WEN.US,D,20150413,000000,9.10737,9.22121,9.08135,9.1426,2132794.2176881,0
+WEN.US,D,20150414,000000,9.1159,9.15202,8.9729,9.00608,4074933.7451415,0
+WEN.US,D,20150415,000000,9.02404,9.08135,8.91981,8.98125,2855918.9404466,0
+WEN.US,D,20150416,000000,9.00608,9.05869,8.96378,8.9729,2512187.0251637,0
+WEN.US,D,20150417,000000,8.93669,8.95445,8.82736,8.87192,2112040.004337,0
+WEN.US,D,20150420,000000,8.92717,8.99637,8.84424,8.98125,2618346.4210511,0
+WEN.US,D,20150421,000000,9.00608,9.0471,8.90106,8.90479,3903657.7374008,0
+WEN.US,D,20150422,000000,8.8885,8.98911,8.88418,8.90479,3746215.4944335,0
+WEN.US,D,20150423,000000,8.91206,9.08135,8.89725,9.05103,3686362.5806593,0
+WEN.US,D,20150424,000000,9.10737,9.25419,9.06713,9.13376,3253221.1596788,0
+WEN.US,D,20150427,000000,9.15202,9.18519,8.94602,8.95445,2803468.420506,0
+WEN.US,D,20150428,000000,9.00608,9.06713,8.8885,9.02404,2728121.9347245,0
+WEN.US,D,20150429,000000,8.9729,9.03357,8.77427,8.82736,3613314.7597765,0
+WEN.US,D,20150430,000000,8.76709,8.81843,8.61429,8.63009,4358800.5197092,0
+WEN.US,D,20150501,000000,8.69144,8.80086,8.57169,8.6561,3224984.0584663,0
+WEN.US,D,20150504,000000,8.69144,8.95445,8.67445,8.92717,5150124.062352,0
+WEN.US,D,20150505,000000,8.89725,8.98911,8.7513,8.89725,9997975.7283595,0
+WEN.US,D,20150506,000000,9.40808,9.55137,9.18519,9.5386,15086686.923055,0
+WEN.US,D,20150507,000000,9.518,9.59456,9.4493,9.55137,7132002.1668049,0
+WEN.US,D,20150508,000000,9.59456,9.62105,9.43458,9.4493,4324680.2220763,0
+WEN.US,D,20150511,000000,9.40023,9.518,9.3384,9.46599,3512951.9528111,0
+WEN.US,D,20150512,000000,9.46599,9.55137,9.40808,9.50818,3756242.6049244,0
+WEN.US,D,20150513,000000,9.5337,9.55137,9.46304,9.49641,2835767.9228491,0
+WEN.US,D,20150514,000000,9.50818,9.57787,9.41592,9.5602,2154483.7920218,0
+WEN.US,D,20150515,000000,9.59456,9.63577,9.4915,9.5602,1782121.4755925,0
+WEN.US,D,20150518,000000,9.54254,9.77415,9.50818,9.69858,3063910.4140369,0
+WEN.US,D,20150519,000000,9.69858,9.77415,9.65442,9.70644,2119519.8354633,0
+WEN.US,D,20150520,000000,9.72215,9.9528,9.6554,9.86837,5745303.0182736,0
+WEN.US,D,20150521,000000,9.87524,9.9528,9.83403,9.86837,2021049.14761,0
+WEN.US,D,20150522,000000,9.87524,9.87524,9.67993,9.68876,2870064.4922141,0
+WEN.US,D,20150526,000000,9.64558,9.7133,9.54254,9.67993,2733286.7983642,0
+WEN.US,D,20150527,000000,9.67993,9.72215,9.62105,9.67993,2219670.7087854,0
+WEN.US,D,20150528,000000,9.68485,9.77514,9.66816,9.72704,2080654.46583,0
+WEN.US,D,20150529,000000,9.70349,9.73392,9.58081,9.63283,2459086.4395292,0
+WEN.US,D,20150601,000000,9.64069,9.65049,9.52094,9.52977,3041286.4976322,0
+WEN.US,D,20150602,000000,9.49542,9.57296,9.43851,9.51211,2709738.729006,0
+WEN.US,D,20150603,000000,9.7977,10.0371,9.70349,9.8301,23246096.521837,0
+WEN.US,D,20150604,000000,9.72704,9.78887,9.6181,9.63283,14301316.881742,0
+WEN.US,D,20150605,000000,9.60927,9.71723,9.53763,9.65933,8442923.8298863,0
+WEN.US,D,20150608,000000,9.66816,9.69368,9.6181,9.66816,5287704.6586578,0
+WEN.US,D,20150609,000000,9.65049,9.65933,9.56413,9.62792,5260031.0156406,0
+WEN.US,D,20150610,000000,9.64069,9.68485,9.60927,9.66816,3848083.2340474,0
+WEN.US,D,20150611,000000,9.70349,9.75256,9.58081,9.624,6961649.2931061,0
+WEN.US,D,20150612,000000,9.55431,9.70349,9.52094,9.68485,3036196.01455,0
+WEN.US,D,20150615,000000,9.65049,9.67502,9.57296,9.624,2654765.3835827,0
+WEN.US,D,20150616,000000,9.624,9.67502,9.56413,9.64069,2965138.1283067,0
+WEN.US,D,20150617,000000,9.64069,9.80556,9.63283,9.76042,8132542.9338683,0
+WEN.US,D,20150618,000000,9.7977,9.90468,9.78887,9.7977,4045269.1485731,0
+WEN.US,D,20150619,000000,9.78004,9.81439,9.68485,9.74275,9014196.0595152,0
+WEN.US,D,20150622,000000,9.78004,9.82323,9.72704,9.80556,4701611.3387739,0
+WEN.US,D,20150623,000000,9.7977,9.8301,9.68485,9.74275,10856159.240853,0
+WEN.US,D,20150624,000000,9.74275,9.77023,9.66816,9.67502,6554879.3459314,0
+WEN.US,D,20150625,000000,9.68485,9.8301,9.66816,9.7977,12623892.663682,0
+WEN.US,D,20150626,000000,9.77023,9.7977,9.67502,9.72704,8261945.7445019,0
+WEN.US,D,20150629,000000,9.68485,9.71723,9.58081,9.59946,18682286.883218,0
+WEN.US,D,20150630,000000,9.65049,9.73392,9.52094,9.66816,21664171.84498,0
+WEN.US,D,20150701,000000,9.63283,9.68485,9.23102,9.32239,31091952.333425,0
+WEN.US,D,20150702,000000,9.35017,9.37569,9.18715,9.24751,8281665.7624309,0
+WEN.US,D,20150706,000000,9.16183,9.24751,9.069,9.10932,7600124.8658436,0
+WEN.US,D,20150707,000000,9.13573,9.13573,8.91206,9.08224,5875673.7950658,0
+WEN.US,D,20150708,000000,9.05201,9.10932,8.94602,8.99008,4800205.3149484,0
+WEN.US,D,20150709,000000,9.03454,9.09971,8.93767,8.96437,3788102.956305,0
+WEN.US,D,20150710,000000,9.08224,9.11787,8.8885,8.94602,7966626.4019108,0
+WEN.US,D,20150713,000000,8.98223,9.13573,8.93767,9.03454,10396424.223306,0
+WEN.US,D,20150714,000000,8.99008,9.05201,8.95534,8.96437,5206068.4306692,0
+WEN.US,D,20150715,000000,8.99734,9.03454,8.89812,8.92069,4230145.5902971,0
+WEN.US,D,20150716,000000,8.94602,8.94602,8.85356,8.87192,3603045.1482901,0
+WEN.US,D,20150717,000000,8.87192,8.92069,8.73323,8.76709,4718763.6991034,0
+WEN.US,D,20150720,000000,8.80086,8.87192,8.76709,8.79153,3664768.7840297,0
+WEN.US,D,20150721,000000,8.76709,8.82736,8.7252,8.80086,2996990.3283935,0
+WEN.US,D,20150722,000000,8.80999,8.92805,8.80086,8.90548,4766951.0922994,0
+WEN.US,D,20150723,000000,8.92069,8.92805,8.75876,8.79153,2734808.0336007,0
+WEN.US,D,20150724,000000,8.84424,8.89812,8.67347,8.69938,2948219.098767,0
+WEN.US,D,20150727,000000,8.69938,8.7513,8.60467,8.62175,3277848.2565758,0
+WEN.US,D,20150728,000000,8.64608,8.80999,8.57905,8.77427,6795599.2837098,0
+WEN.US,D,20150729,000000,8.79153,8.90548,8.74207,8.89812,3405548.4656821,0
+WEN.US,D,20150730,000000,8.82736,8.91206,8.69938,8.77427,5019453.7255067,0
+WEN.US,D,20150731,000000,8.84424,8.87958,8.76709,8.79153,8143164.069907,0
+WEN.US,D,20150803,000000,8.81843,8.87192,8.7513,8.81843,4591651.4020744,0
+WEN.US,D,20150804,000000,8.85356,8.87958,8.73323,8.81843,5191443.9903812,0
+WEN.US,D,20150805,000000,8.98223,9.01619,8.66424,8.66424,6827333.290034,0
+WEN.US,D,20150806,000000,8.75876,8.7833,8.44165,8.53509,8379249.9970653,0
+WEN.US,D,20150807,000000,8.51909,8.55265,8.3388,8.41623,5098212.546725,0
+WEN.US,D,20150810,000000,8.41623,8.4925,8.37295,8.4074,3878065.7310806,0
+WEN.US,D,20150811,000000,8.48454,8.4925,8.24429,8.33085,4635127.3473578,0
+WEN.US,D,20150812,000000,8.25283,8.58701,8.25283,8.56188,7632442.7085982,0
+WEN.US,D,20150813,000000,8.52743,8.65531,8.52743,8.59574,4503948.5735512,0
+WEN.US,D,20150814,000000,8.56188,8.64608,8.51036,8.53509,2277642.7114768,0
+WEN.US,D,20150817,000000,8.48454,8.64608,8.45941,8.64608,2842270.6176111,0
+WEN.US,D,20150818,000000,8.63725,8.68231,8.3806,8.3806,7518797.368114,0
+WEN.US,D,20150819,000000,8.35558,8.4074,8.20984,8.27,5897257.4025778,0
+WEN.US,D,20150820,000000,8.22721,8.23594,7.93601,7.93601,6186980.8818607,0
+WEN.US,D,20150821,000000,7.88488,7.97037,7.81599,7.8419,5544992.1014235,0
+WEN.US,D,20150824,000000,7.43902,7.80754,7.3448,7.71333,16881136.211861,0
+WEN.US,D,20150825,000000,7.89294,7.94466,7.63599,7.70459,7795098.722969,0
+WEN.US,D,20150826,000000,7.8419,7.88488,7.63599,7.71333,7209236.6960514,0
+WEN.US,D,20150827,000000,7.80754,8.03033,7.76455,7.97037,6073446.6027569,0
+WEN.US,D,20150828,000000,7.98323,8.06085,7.91433,7.94897,2897956.1823448,0
+WEN.US,D,20150831,000000,7.94014,8.03515,7.81941,7.85387,4897787.5117594,0
+WEN.US,D,20150901,000000,7.73326,7.8366,7.68172,7.6987,6691844.5195426,0
+WEN.US,D,20150902,000000,7.81088,8.00039,7.75052,7.77634,7811522.5614002,0
+WEN.US,D,20150903,000000,7.80205,7.89705,7.70753,7.76789,6182403.9302983,0
+WEN.US,D,20150904,000000,7.70753,7.94014,7.70753,7.82835,3679052.9077946,0
+WEN.US,D,20150908,000000,7.94014,7.97479,7.88832,7.92287,5080011.726209,0
+WEN.US,D,20150909,000000,7.95731,8.03515,7.81941,7.84524,4878183.6497694,0
+WEN.US,D,20150910,000000,7.84524,7.85387,7.74189,7.77634,6862861.7236999,0
+WEN.US,D,20150911,000000,7.82835,8.00039,7.75906,7.95731,4874239.4424012,0
+WEN.US,D,20150914,000000,7.95731,7.98323,7.8625,7.91433,4673223.438623,0
+WEN.US,D,20150915,000000,7.9315,7.97479,7.75052,7.81941,7482215.3797031,0
+WEN.US,D,20150916,000000,7.82835,7.87998,7.78508,7.82835,5767844.4028269,0
+WEN.US,D,20150917,000000,7.8366,7.91874,7.78508,7.81941,4459298.8419368,0
+WEN.US,D,20150918,000000,7.72461,7.88832,7.72461,7.84524,6423552.8299218,0
+WEN.US,D,20150921,000000,7.87124,7.92287,7.75052,7.80205,4449010.890039,0
+WEN.US,D,20150922,000000,7.74189,7.87124,7.73326,7.79361,2767000.5502106,0
+WEN.US,D,20150923,000000,7.78508,7.84524,7.75052,7.77634,2115205.7631314,0
+WEN.US,D,20150924,000000,7.74189,7.79783,7.70753,7.75906,3125047.1566108,0
+WEN.US,D,20150925,000000,7.77634,7.81941,7.62127,7.67279,3040511.1057936,0
+WEN.US,D,20150928,000000,7.66446,7.68997,7.52646,7.56935,5438152.0724899,0
+WEN.US,D,20150929,000000,7.56071,7.56935,7.34539,7.37963,4560016.2301896,0
+WEN.US,D,20150930,000000,7.44,7.57828,7.34539,7.45747,3331999.3402203,0
+WEN.US,D,20151001,000000,7.38838,7.44873,7.30221,7.36246,3503557.5865145,0
+WEN.US,D,20151002,000000,7.31938,7.50909,7.26785,7.50909,3488012.0500082,0
+WEN.US,D,20151005,000000,7.53471,7.55208,7.47483,7.54364,3231916.7339851,0
+WEN.US,D,20151006,000000,7.52646,7.6036,7.43165,7.45747,3023000.0885296,0
+WEN.US,D,20151007,000000,7.44873,7.64698,7.38838,7.64698,4136934.5248758,0
+WEN.US,D,20151008,000000,7.70753,7.91433,7.66446,7.90569,5288795.9131375,0
+WEN.US,D,20151009,000000,7.92287,8.01767,7.8625,8.00039,2900743.9248814,0
+WEN.US,D,20151012,000000,7.99206,8.00913,7.84524,7.88832,2086045.5278771,0
+WEN.US,D,20151013,000000,7.85387,7.92287,7.78508,7.80205,2354300.5366752,0
+WEN.US,D,20151014,000000,7.80205,7.81088,7.58662,7.62971,5733513.1904625,0
+WEN.US,D,20151015,000000,7.71588,7.74189,7.50909,7.64698,3960332.6654398,0
+WEN.US,D,20151016,000000,7.65552,7.9315,7.63835,7.9315,7030544.0297129,0
+WEN.US,D,20151019,000000,7.91433,7.99206,7.79361,7.98323,3816633.5041002,0
+WEN.US,D,20151020,000000,8.01767,8.06085,7.88832,7.89705,3412711.4152553,0
+WEN.US,D,20151021,000000,7.89705,7.90569,7.62127,7.63835,2499525.0088981,0
+WEN.US,D,20151022,000000,7.66446,7.67279,7.42282,7.47483,4049184.8264123,0
+WEN.US,D,20151023,000000,7.53471,7.63835,7.38838,7.62971,3806876.4052221,0
+WEN.US,D,20151026,000000,7.62127,7.80205,7.6036,7.76789,1843932.7377422,0
+WEN.US,D,20151027,000000,7.74189,7.88832,7.63835,7.73326,4384982.4759303,0
+WEN.US,D,20151028,000000,7.75052,8.04348,7.73326,8.03515,3634974.7856695,0
+WEN.US,D,20151029,000000,8.03515,8.06085,7.75906,7.81941,4256808.4728623,0
+WEN.US,D,20151030,000000,7.85387,7.90569,7.76789,7.89705,4214358.5717071,0
+WEN.US,D,20151102,000000,8.16421,8.43224,7.99206,8.38797,10271517.870206,0
+WEN.US,D,20151103,000000,8.27629,8.37962,8.10384,8.13015,8136467.7819132,0
+WEN.US,D,20151104,000000,8.44911,8.61311,8.25018,8.49161,10786299.594823,0
+WEN.US,D,20151105,000000,8.52645,8.5342,8.25882,8.37138,6217435.1350321,0
+WEN.US,D,20151106,000000,8.38797,8.40574,8.22456,8.24153,4275253.8321973,0
+WEN.US,D,20151109,000000,8.21622,8.30258,7.97479,8.11287,3522466.5506938,0
+WEN.US,D,20151110,000000,8.05212,8.25018,8.00039,8.25018,3464117.5506565,0
+WEN.US,D,20151111,000000,8.29335,8.32849,8.13829,8.23349,3238627.2867432,0
+WEN.US,D,20151112,000000,8.17274,8.40574,8.17274,8.30258,5125709.91801,0
+WEN.US,D,20151113,000000,8.39671,8.52645,8.05212,8.13015,6673169.9050648,0
+WEN.US,D,20151116,000000,8.13829,8.32015,8.13015,8.22456,4557927.4611106,0
+WEN.US,D,20151117,000000,8.29335,8.41447,8.16421,8.20738,4569412.6343098,0
+WEN.US,D,20151118,000000,8.20738,8.5611,8.13829,8.5342,5299585.1696142,0
+WEN.US,D,20151119,000000,8.80165,9.0785,8.79252,8.92168,13647224.448677,0
+WEN.US,D,20151120,000000,8.91392,9.18136,8.8991,9.11198,7697961.790591,0
+WEN.US,D,20151123,000000,9.11198,9.14722,8.8991,9.12082,4715563.2973097,0
+WEN.US,D,20151124,000000,9.12082,9.12985,8.92982,9.11198,3800842.4098633,0
+WEN.US,D,20151125,000000,9.0785,9.12985,8.9842,9.06222,2924406.112355,0
+WEN.US,D,20151127,000000,9.0948,9.18136,9.04514,9.08519,1715177.954979,0
+WEN.US,D,20151130,000000,9.10256,9.18136,9.04514,9.11198,3900242.3452288,0
+WEN.US,D,20151201,000000,9.17273,9.20845,8.95151,8.99931,3576429.1356653,0
+WEN.US,D,20151202,000000,8.95632,9.0948,8.95632,9.0317,2414064.8051274,0
+WEN.US,D,20151203,000000,9.03552,9.11198,8.92168,9.00853,6463438.1302127,0
+WEN.US,D,20151204,000000,9.00853,9.40808,9.00853,9.20071,5958431.8448863,0
+WEN.US,D,20151207,000000,9.2271,9.42575,9.18136,9.34723,6123005.4511628,0
+WEN.US,D,20151208,000000,9.31945,9.46794,9.27755,9.30384,4482721.5851501,0
+WEN.US,D,20151209,000000,9.27755,9.43555,9.14809,9.20071,5724191.1668998,0
+WEN.US,D,20151210,000000,9.2271,9.34723,8.92904,9.28726,3901628.0652031,0
+WEN.US,D,20151211,000000,9.23475,9.33741,9.15692,9.19108,5268984.1931514,0
+WEN.US,D,20151214,000000,9.16458,9.38256,9.06222,9.13868,5833841.3544284,0
+WEN.US,D,20151215,000000,9.23475,9.37274,9.16458,9.19108,3350232.7659121,0
+WEN.US,D,20151216,000000,9.30384,9.35606,9.12082,9.26871,3771189.021324,0
+WEN.US,D,20151217,000000,9.27755,9.35606,9.10256,9.10256,3955486.7211765,0
+WEN.US,D,20151218,000000,9.13868,9.21807,9.02679,9.17273,6805876.0275785,0
+WEN.US,D,20151221,000000,9.20071,9.36391,9.19108,9.30384,2896408.4554028,0
+WEN.US,D,20151222,000000,9.30384,9.33741,9.19108,9.27755,2418881.20095,0
+WEN.US,D,20151223,000000,9.30384,9.45125,9.27755,9.43555,3380678.8677895,0
+WEN.US,D,20151224,000000,9.40808,9.50327,9.38256,9.44341,1178454.9848281,0
+WEN.US,D,20151228,000000,9.40808,9.46008,9.32858,9.40808,2630272.7830361,0
+WEN.US,D,20151229,000000,9.41592,9.50327,9.39238,9.45125,2130076.7800619,0
+WEN.US,D,20151230,000000,9.44341,9.48561,9.39238,9.40808,1614719.3703095,0
+WEN.US,D,20151231,000000,9.36391,9.44341,9.33741,9.33741,1981200.5281419,0
+WEN.US,D,20160104,000000,9.20071,9.51113,9.14809,9.25223,5381994.7516178,0
+WEN.US,D,20160105,000000,9.26106,9.3117,9.05486,9.0948,6786515.6854957,0
+WEN.US,D,20160106,000000,8.97389,9.01806,8.62636,8.8885,9221054.5032441,0
+WEN.US,D,20160107,000000,8.76534,8.8885,8.5238,8.54078,6078868.2321566,0
+WEN.US,D,20160108,000000,8.60095,8.79056,8.51467,8.69771,6433061.3143339,0
+WEN.US,D,20160111,000000,8.76534,8.79056,8.41967,8.49671,5231150.9811166,0
+WEN.US,D,20160112,000000,8.54951,8.68858,8.5238,8.6614,4477112.4759894,0
+WEN.US,D,20160113,000000,8.70595,8.75699,8.4499,8.47198,4252496.4383539,0
+WEN.US,D,20160114,000000,8.46305,8.48896,8.21092,8.39327,5936858.4264917,0
+WEN.US,D,20160115,000000,8.21994,8.48454,8.11591,8.35018,5918758.4782386,0
+WEN.US,D,20160119,000000,8.4286,8.51467,8.35018,8.4021,2776463.1835942,0
+WEN.US,D,20160120,000000,8.27176,8.37531,7.95977,8.21092,5286525.7777678,0
+WEN.US,D,20160121,000000,8.2543,8.59643,8.20248,8.47198,7584363.3200472,0
+WEN.US,D,20160122,000000,8.57631,8.67072,8.47198,8.61016,3620018.1801524,0
+WEN.US,D,20160125,000000,8.61016,8.75699,8.31535,8.38434,6463921.0943803,0
+WEN.US,D,20160126,000000,8.39327,8.55826,8.32408,8.48003,4358408.2386871,0
+WEN.US,D,20160127,000000,8.46305,8.64344,8.24595,8.34115,6906888.9002376,0
+WEN.US,D,20160128,000000,8.4021,8.67072,8.33272,8.5238,4422464.1634128,0
+WEN.US,D,20160129,000000,8.54078,8.99096,8.54078,8.86279,6282497.7445628,0
+WEN.US,D,20160201,000000,8.82657,8.91304,8.74973,8.81755,2976007.8788114,0
+WEN.US,D,20160202,000000,8.74031,9.06222,8.71527,8.99096,6677171.1714908,0
+WEN.US,D,20160203,000000,9.01806,9.05397,8.61891,8.89812,6442188.7257532,0
+WEN.US,D,20160204,000000,8.86279,9.24359,8.84424,9.20071,5846011.2363208,0
+WEN.US,D,20160205,000000,9.14809,9.2271,8.90548,8.947,6967519.2436738,0
+WEN.US,D,20160208,000000,8.86279,8.93856,8.60095,8.809,9080551.6680513,0
+WEN.US,D,20160209,000000,9.08519,9.10256,8.13309,8.41967,13760672.120283,0
+WEN.US,D,20160210,000000,8.50584,8.7243,8.24595,8.25018,7513991.161409,0
+WEN.US,D,20160211,000000,7.92493,8.04642,7.70852,7.95977,8752364.2703629,0
+WEN.US,D,20160212,000000,8.06379,8.21994,7.97704,8.19384,5827724.8272182,0
+WEN.US,D,20160216,000000,8.23742,8.41967,8.23742,8.41967,4562276.1764419,0
+WEN.US,D,20160217,000000,8.49671,8.62636,8.38434,8.50584,3723438.7412669,0
+WEN.US,D,20160218,000000,8.38434,8.43743,8.04642,8.08098,6159898.2076563,0
+WEN.US,D,20160219,000000,8.05516,8.13309,7.94249,8.07272,3588147.6396543,0
+WEN.US,D,20160222,000000,8.15065,8.28884,8.14624,8.23742,2992127.0626306,0
+WEN.US,D,20160223,000000,8.22819,8.45421,8.22819,8.35794,2941863.1272965,0
+WEN.US,D,20160224,000000,8.24595,8.41094,8.04201,8.22819,6090695.7597023,0
+WEN.US,D,20160225,000000,8.23742,8.31535,8.06379,8.15065,3118014.627741,0
+WEN.US,D,20160226,000000,8.1594,8.20277,8.05448,8.1854,4182070.2773931,0
+WEN.US,D,20160229,000000,8.19413,8.29896,8.16783,8.17214,4650300.9810767,0
+WEN.US,D,20160301,000000,8.22044,8.35951,8.13731,8.35951,4803480.0972995,0
+WEN.US,D,20160302,000000,8.34195,8.43478,8.27246,8.32486,2989226.2208902,0
+WEN.US,D,20160303,000000,8.30749,8.54352,8.28188,8.50859,5427729.6242417,0
+WEN.US,D,20160304,000000,8.49063,8.58612,8.238,8.36873,7281935.0302054,0
+WEN.US,D,20160307,000000,8.36873,8.56718,8.31632,8.41261,4461511.9182487,0
+WEN.US,D,20160308,000000,8.33369,8.38611,8.17657,8.19413,2665123.6403909,0
+WEN.US,D,20160309,000000,8.33369,8.36873,8.18971,8.22877,4417302.3565084,0
+WEN.US,D,20160310,000000,8.28983,8.35107,8.24625,8.27246,4298848.7714957,0
+WEN.US,D,20160311,000000,8.35107,8.48179,8.25498,8.41261,2696974.8215659,0
+WEN.US,D,20160314,000000,8.38611,8.59574,8.38611,8.55187,3272468.4025578,0
+WEN.US,D,20160315,000000,8.50859,8.78584,8.48179,8.68328,8207196.5596625,0
+WEN.US,D,20160316,000000,8.6561,8.99637,8.60831,8.91785,7690369.8791727,0
+WEN.US,D,20160317,000000,8.90303,9.07576,8.84895,8.92541,4496239.4872822,0
+WEN.US,D,20160318,000000,9.02404,9.09205,8.94964,9.05957,3946712.8721331,0
+WEN.US,D,20160321,000000,9.05957,9.25026,9.0051,9.21611,6096103.1243374,0
+WEN.US,D,20160322,000000,9.16183,9.23279,9.08224,9.19402,4458952.4119431,0
+WEN.US,D,20160323,000000,9.15398,9.15398,8.96191,9.0424,3785693.230026,0
+WEN.US,D,20160324,000000,8.97938,9.11787,8.92982,9.09205,2903814.9248833,0
+WEN.US,D,20160328,000000,9.09971,9.31464,9.07576,9.2591,3826715.6358254,0
+WEN.US,D,20160329,000000,9.2591,9.46794,9.23279,9.45125,4612919.1469454,0
+WEN.US,D,20160330,000000,9.51113,9.57198,9.39139,9.48071,4692072.2870092,0
+WEN.US,D,20160331,000000,9.45125,9.57198,9.35508,9.50327,3363256.4958474,0
+WEN.US,D,20160401,000000,9.46008,9.60044,9.43458,9.59062,5152326.9495466,0
+WEN.US,D,20160404,000000,9.58081,9.59062,9.41986,9.48561,2692275.6005941,0
+WEN.US,D,20160405,000000,9.48561,9.63774,9.42476,9.58081,4968753.6959455,0
+WEN.US,D,20160406,000000,9.60044,9.72018,9.55334,9.70447,4289510.445345,0
+WEN.US,D,20160407,000000,9.65246,9.68876,9.51996,9.57198,2690805.3109448,0
+WEN.US,D,20160408,000000,9.60044,9.65246,9.53665,9.56314,2186386.9376958,0
+WEN.US,D,20160411,000000,9.61026,9.79378,9.58081,9.66129,3985120.7503926,0
+WEN.US,D,20160412,000000,9.64263,9.69073,9.55823,9.63283,2896195.5028479,0
+WEN.US,D,20160413,000000,9.69564,9.77415,9.59062,9.61909,3456911.8067899,0
+WEN.US,D,20160414,000000,9.64263,9.66129,9.44341,9.46794,3993464.6186792,0
+WEN.US,D,20160415,000000,9.46008,9.58081,9.45125,9.58081,2898847.7301224,0
+WEN.US,D,20160418,000000,9.5288,9.64263,9.45125,9.58081,2822552.6375056,0
+WEN.US,D,20160419,000000,9.58081,9.67012,9.52388,9.53665,2373692.465022,0
+WEN.US,D,20160420,000000,9.56314,9.77415,9.54548,9.70447,2121533.2050731,0
+WEN.US,D,20160421,000000,9.71232,9.72901,9.5288,9.54548,1603876.1115104,0
+WEN.US,D,20160422,000000,9.5288,9.64263,9.5288,9.63283,2753627.3335464,0
+WEN.US,D,20160425,000000,9.64263,9.64263,9.5288,9.54548,1955533.1223523,0
+WEN.US,D,20160426,000000,9.54548,9.65736,9.51113,9.63283,2022123.08059,0
+WEN.US,D,20160427,000000,9.61026,9.71232,9.54548,9.69564,2532437.8961123,0
+WEN.US,D,20160428,000000,9.64263,9.73686,9.55823,9.64263,1668596.3666944,0
+WEN.US,D,20160429,000000,9.62497,9.68582,9.43458,9.4758,2407481.6163376,0
+WEN.US,D,20160502,000000,9.51996,9.87622,9.51996,9.84482,3805257.354458,0
+WEN.US,D,20160503,000000,9.81832,9.86837,9.72901,9.78397,3275551.6295007,0
+WEN.US,D,20160504,000000,9.69564,9.835,9.62595,9.79378,1746101.9264653,0
+WEN.US,D,20160505,000000,9.85169,9.93016,9.64263,9.68582,2241037.2880958,0
+WEN.US,D,20160506,000000,9.67699,9.70447,9.46794,9.57198,4205351.3918738,0
+WEN.US,D,20160509,000000,9.54548,9.62497,9.48561,9.61026,4589332.3589409,0
+WEN.US,D,20160510,000000,9.65246,9.80164,9.56314,9.75551,5114639.4418914,0
+WEN.US,D,20160511,000000,9.43458,9.43948,8.87103,8.89331,13944304.470765,0
+WEN.US,D,20160512,000000,9.0051,9.16183,8.97114,9.11787,4937945.8803982,0
+WEN.US,D,20160513,000000,9.14555,9.21611,9.09205,9.12748,5107865.7166051,0
+WEN.US,D,20160516,000000,9.11787,9.2114,9.08224,9.17076,2252359.4354156,0
+WEN.US,D,20160517,000000,9.2591,9.37176,9.08224,9.13573,4116921.0603641,0
+WEN.US,D,20160518,000000,8.92541,9.05957,8.88615,8.91392,2678231.9400011,0
+WEN.US,D,20160519,000000,8.8674,8.93473,8.82657,8.91009,1953963.9982638,0
+WEN.US,D,20160520,000000,8.93473,8.97114,8.83953,8.87663,2885134.1969351,0
+WEN.US,D,20160523,000000,8.87663,8.91785,8.82196,8.83953,3009040.9976115,0
+WEN.US,D,20160524,000000,8.89331,8.99175,8.84424,8.95249,3211261.3550733,0
+WEN.US,D,20160525,000000,8.96191,9.09971,8.95249,9.05103,2931990.8913911,0
+WEN.US,D,20160526,000000,9.05103,9.15006,8.98811,8.99637,3036203.1469322,0
+WEN.US,D,20160527,000000,9.03257,9.09303,8.99637,9.03257,2010455.5221885,0
+WEN.US,D,20160531,000000,9.05103,9.07673,8.94425,9.02404,3880799.4712946,0
+WEN.US,D,20160601,000000,8.96191,8.97938,8.74207,8.94425,3892957.126246,0
+WEN.US,D,20160602,000000,8.92541,9.19971,8.91009,9.14622,11669546.29844,0
+WEN.US,D,20160603,000000,9.11885,9.11885,8.82108,8.8573,7842184.6725678,0
+WEN.US,D,20160606,000000,8.86642,8.94425,8.79429,8.90204,3940829.6757125,0
+WEN.US,D,20160607,000000,8.91009,8.93473,8.84797,8.86642,3187763.2123908,0
+WEN.US,D,20160608,000000,8.86642,8.99637,8.8303,8.98811,4231833.9270599,0
+WEN.US,D,20160609,000000,8.96191,9.13671,8.94425,9.05103,5291631.5445262,0
+WEN.US,D,20160610,000000,8.96191,9.09775,8.92541,9.00019,5383155.2920964,0
+WEN.US,D,20160613,000000,8.94425,8.97938,8.69938,8.69938,3036007.515877,0
+WEN.US,D,20160614,000000,8.70772,8.74678,8.61016,8.68161,2357818.8389335,0
+WEN.US,D,20160615,000000,8.69044,8.7252,8.51467,8.54078,4486548.6176675,0
+WEN.US,D,20160616,000000,8.5238,8.58338,8.42241,8.54078,4923093.2038791,0
+WEN.US,D,20160617,000000,8.54951,8.83855,8.53156,8.83855,7339978.356719,0
+WEN.US,D,20160620,000000,8.91009,8.97114,8.77672,8.82108,5500535.9630407,0
+WEN.US,D,20160621,000000,8.80332,8.87565,8.76799,8.76799,2121374.2548407,0
+WEN.US,D,20160622,000000,8.57631,8.73323,8.57631,8.61016,3415876.1551378,0
+WEN.US,D,20160623,000000,8.68161,8.7513,8.65434,8.68161,2212475.1540364,0
+WEN.US,D,20160624,000000,8.35627,8.51467,8.29464,8.47021,6630171.8293904,0
+WEN.US,D,20160627,000000,8.42673,8.42673,8.03151,8.17167,5920476.363442,0
+WEN.US,D,20160628,000000,8.26833,8.37364,8.1806,8.22436,3064648.1061408,0
+WEN.US,D,20160629,000000,8.29464,8.35627,8.25086,8.3122,2889923.0821405,0
+WEN.US,D,20160630,000000,8.30376,8.44351,8.19836,8.44351,3748264.5259544,0
+WEN.US,D,20160701,000000,8.42673,8.50584,8.40034,8.42673,1623733.682525,0
+WEN.US,D,20160705,000000,8.4179,8.49671,8.32142,8.40907,2853940.2138362,0
+WEN.US,D,20160706,000000,8.3388,8.46128,8.3122,8.45264,2891268.045645,0
+WEN.US,D,20160707,000000,8.42673,8.43557,8.2068,8.38247,4453735.5838044,0
+WEN.US,D,20160708,000000,8.3916,8.54078,8.3388,8.44351,2249398.4778821,0
+WEN.US,D,20160711,000000,8.47021,8.62832,8.43557,8.59249,2108766.2408976,0
+WEN.US,D,20160712,000000,8.59249,8.66327,8.54078,8.57631,2792541.6109436,0
+WEN.US,D,20160713,000000,8.57631,8.64531,8.53156,8.54951,2011516.209316,0
+WEN.US,D,20160714,000000,8.61891,8.61891,8.54078,8.58338,2007974.4720873,0
+WEN.US,D,20160715,000000,8.57631,8.60095,8.4179,8.44823,2509230.1432772,0
+WEN.US,D,20160718,000000,8.43557,8.4659,8.25086,8.3388,4156139.9923732,0
+WEN.US,D,20160719,000000,8.29464,8.63628,8.29464,8.55826,7412389.3577607,0
+WEN.US,D,20160720,000000,8.63628,8.68161,8.55826,8.65434,3888610.4487383,0
+WEN.US,D,20160721,000000,8.67268,8.69938,8.57631,8.64531,2346713.7198157,0
+WEN.US,D,20160722,000000,8.64531,8.83855,8.61891,8.79429,3190741.4914239,0
+WEN.US,D,20160725,000000,8.7513,8.91009,8.72156,8.90204,2981541.5885031,0
+WEN.US,D,20160726,000000,8.83855,8.87565,8.53156,8.54951,9075508.0549095,0
+WEN.US,D,20160727,000000,8.60095,8.65434,8.47463,8.54078,3334589.4138782,0
+WEN.US,D,20160728,000000,8.54951,8.58338,8.45264,8.54951,2299639.9971578,0
+WEN.US,D,20160729,000000,8.51467,8.57631,8.42673,8.47904,5035437.3940637,0
+WEN.US,D,20160801,000000,8.50584,8.57631,8.46128,8.54078,3497903.6452368,0
+WEN.US,D,20160802,000000,8.29464,8.4179,8.19188,8.29464,7654030.3917573,0
+WEN.US,D,20160803,000000,8.29464,8.36491,8.23791,8.3388,3522723.3164538,0
+WEN.US,D,20160804,000000,8.32142,8.55826,8.32142,8.51467,4609766.6340038,0
+WEN.US,D,20160805,000000,8.56718,8.74207,8.54078,8.69044,2602079.4950288,0
+WEN.US,D,20160808,000000,8.73323,8.93473,8.70772,8.81284,5304617.574727,0
+WEN.US,D,20160809,000000,8.82108,9.0424,8.82108,8.94425,6526214.3017858,0
+WEN.US,D,20160810,000000,8.57631,8.95249,8.24213,8.69938,15896439.522445,0
+WEN.US,D,20160811,000000,8.69044,8.79429,8.60095,8.7252,5591360.7371532,0
+WEN.US,D,20160812,000000,8.7252,8.99637,8.71674,8.75876,4712015.4466107,0
+WEN.US,D,20160815,000000,8.79429,9.01442,8.79429,8.99637,3169663.2641377,0
+WEN.US,D,20160816,000000,9.0051,9.03257,8.82108,8.8303,3231183.1175281,0
+WEN.US,D,20160817,000000,8.80332,8.93473,8.77672,8.89233,4380814.1079781,0
+WEN.US,D,20160818,000000,8.90204,8.9571,8.83855,8.84797,3881167.2984349,0
+WEN.US,D,20160819,000000,8.8303,8.84336,8.70772,8.74207,2729046.087678,0
+WEN.US,D,20160822,000000,8.71674,8.7513,8.66327,8.68161,2267504.5396057,0
+WEN.US,D,20160823,000000,8.70772,8.79429,8.66327,8.76799,3973311.5632582,0
+WEN.US,D,20160824,000000,8.7513,8.8573,8.71674,8.7252,1690153.4825012,0
+WEN.US,D,20160825,000000,8.71674,8.78506,8.69938,8.71674,2590487.3360963,0
+WEN.US,D,20160826,000000,8.71674,8.77672,8.61891,8.69044,7101185.1810519,0
+WEN.US,D,20160829,000000,8.67268,8.86191,8.65434,8.80332,4629878.932955,0
+WEN.US,D,20160830,000000,8.84797,8.9628,8.84797,8.86642,2892507.0423279,0
+WEN.US,D,20160831,000000,8.8573,9.04416,8.82108,8.99637,5548352.4723613,0
+WEN.US,D,20160901,000000,8.97202,9.02011,8.87103,8.88418,2235696.1527241,0
+WEN.US,D,20160902,000000,8.91785,9.03454,8.91009,9.00608,2538102.0265075,0
+WEN.US,D,20160906,000000,9.05299,9.07379,8.92629,9.00608,3259409.0107113,0
+WEN.US,D,20160907,000000,9.00608,9.20256,8.97202,9.20256,5109241.247462,0
+WEN.US,D,20160908,000000,9.13868,9.16458,9.05682,9.0948,4624479.7196137,0
+WEN.US,D,20160909,000000,9.01531,9.11198,8.98911,9.01531,6020249.2205065,0
+WEN.US,D,20160912,000000,8.99637,9.33251,8.91009,9.30581,6572002.1578204,0
+WEN.US,D,20160913,000000,9.28825,9.35116,9.15692,9.2853,5230430.6105122,0
+WEN.US,D,20160914,000000,9.2805,9.32338,9.10256,9.15692,3331369.6527613,0
+WEN.US,D,20160915,000000,9.12082,9.61909,9.11198,9.54449,6163935.1359933,0
+WEN.US,D,20160916,000000,9.53566,9.63283,9.48365,9.57983,5402148.8259506,0
+WEN.US,D,20160919,000000,9.61909,9.68681,9.42181,9.47482,3221471.8696784,0
+WEN.US,D,20160920,000000,9.52781,9.53566,9.29806,9.35116,5023763.7221916,0
+WEN.US,D,20160921,000000,9.40513,9.45322,9.25517,9.35116,2833422.3880102,0
+WEN.US,D,20160922,000000,9.42181,9.52781,9.36096,9.50916,3607767.8042322,0
+WEN.US,D,20160923,000000,9.51898,9.59946,9.48365,9.56217,3374899.6003671,0
+WEN.US,D,20160926,000000,9.50916,9.61909,9.48365,9.53566,2678858.5707249,0
+WEN.US,D,20160927,000000,9.571,9.60436,9.47482,9.54449,3981937.6700985,0
+WEN.US,D,20160928,000000,9.44145,9.54449,9.30581,9.45714,5694112.8921626,0
+WEN.US,D,20160929,000000,9.48365,9.71232,9.36096,9.36882,5030570.0526539,0
+WEN.US,D,20160930,000000,9.35116,9.60927,9.35116,9.53566,3544950.8761893,0
+WEN.US,D,20161003,000000,9.54449,9.58964,9.43163,9.47482,3674594.1499948,0
+WEN.US,D,20161004,000000,9.51898,9.58964,9.24554,9.30581,3284545.5634812,0
+WEN.US,D,20161005,000000,9.36096,9.44145,9.31464,9.37863,3274706.9516634,0
+WEN.US,D,20161006,000000,9.36882,9.4493,9.2805,9.42181,2255209.3315686,0
+WEN.US,D,20161007,000000,9.3963,9.47482,9.38845,9.4493,1689650.1400987,0
+WEN.US,D,20161010,000000,9.50916,9.59946,9.48365,9.50916,1809320.305736,0
+WEN.US,D,20161011,000000,9.51898,9.53271,9.30581,9.37863,2777453.5658112,0
+WEN.US,D,20161012,000000,9.40513,9.55726,9.35116,9.50916,2164950.0534751,0
+WEN.US,D,20161013,000000,9.49248,9.57983,9.36096,9.52781,2836726.7188019,0
+WEN.US,D,20161014,000000,9.58964,9.62889,9.53566,9.571,2212680.974209,0
+WEN.US,D,20161017,000000,9.58964,9.67797,9.57983,9.58964,2035401.5384619,0
+WEN.US,D,20161018,000000,9.67012,9.73784,9.58964,9.59946,2584638.7826753,0
+WEN.US,D,20161019,000000,9.64263,9.78593,9.62203,9.70447,3123073.5245591,0
+WEN.US,D,20161020,000000,9.67797,9.70447,9.50132,9.59946,3364655.4616745,0
+WEN.US,D,20161021,000000,9.60927,9.70938,9.56707,9.67797,4157111.015267,0
+WEN.US,D,20161024,000000,9.68681,9.83794,9.68681,9.72115,4222287.7429133,0
+WEN.US,D,20161025,000000,9.68681,9.72115,9.38845,9.4493,4899528.831933,0
+WEN.US,D,20161026,000000,9.38845,9.45714,9.2805,9.36096,4398462.6783277,0
+WEN.US,D,20161027,000000,9.47482,9.50132,9.37863,9.46599,1948798.1157124,0
+WEN.US,D,20161028,000000,9.50132,9.66129,9.48365,9.61909,3214409.792368,0
+WEN.US,D,20161031,000000,9.61909,9.70447,9.56707,9.571,3890731.8229931,0
+WEN.US,D,20161101,000000,9.56217,9.65736,9.42672,9.4493,3541881.9140108,0
+WEN.US,D,20161102,000000,9.4493,9.55234,9.37863,9.47482,3659358.3626592,0
+WEN.US,D,20161103,000000,9.50132,9.62497,9.48365,9.53566,4600637.1847611,0
+WEN.US,D,20161104,000000,9.52781,9.69662,9.47285,9.57983,3512022.7052989,0
+WEN.US,D,20161107,000000,9.72998,9.82813,9.70447,9.77611,4374310.3943044,0
+WEN.US,D,20161108,000000,9.75648,9.86444,9.69662,9.82813,9026576.856139,0
+WEN.US,D,20161109,000000,9.90566,10.0931,9.59456,10.0057,12633884.112262,0
+WEN.US,D,20161110,000000,10.1029,10.2844,9.9695,9.9695,7001989.0280357,0
+WEN.US,D,20161111,000000,9.93313,10.2247,9.88699,10.156,5925990.7138105,0
+WEN.US,D,20161114,000000,10.2413,10.3581,10.1098,10.3316,5741402.6241105,0
+WEN.US,D,20161115,000000,10.3415,10.6143,10.3415,10.5426,4983253.8290005,0
+WEN.US,D,20161116,000000,10.5603,10.6721,10.5426,10.6339,2901582.4892482,0
+WEN.US,D,20161117,000000,10.6839,10.8655,10.6516,10.7732,6684764.1018208,0
+WEN.US,D,20161118,000000,10.7634,10.8174,10.7026,10.7281,4647701.7372132,0
+WEN.US,D,20161121,000000,10.7281,10.9647,10.7105,10.9146,4621661.4097247,0
+WEN.US,D,20161122,000000,10.9764,11.2532,10.9597,11.215,4753928.3812759,0
+WEN.US,D,20161123,000000,11.2581,11.4976,11.215,11.2679,4849557.3242699,0
+WEN.US,D,20161125,000000,11.4524,11.5947,11.3817,11.471,2923320.9713457,0
+WEN.US,D,20161128,000000,11.4976,11.6192,11.3739,11.4259,4552473.2265351,0
+WEN.US,D,20161129,000000,11.2719,11.4672,11.2365,11.4299,5804131.9257432,0
+WEN.US,D,20161130,000000,11.4043,11.4672,11.1531,11.1579,6367423.0196669,0
+WEN.US,D,20161201,000000,11.0657,11.2758,11.0049,11.1482,5796434.0475034,0
+WEN.US,D,20161202,000000,11.1109,11.3258,11.1109,11.2003,6063401.1518546,0
+WEN.US,D,20161205,000000,11.2277,11.4622,11.2277,11.4043,5961215.511776,0
+WEN.US,D,20161206,000000,11.4672,11.6006,11.4043,11.528,4435962.7062218,0
+WEN.US,D,20161207,000000,11.9265,12.1052,11.8479,12.0618,7037334.0575872,0
+WEN.US,D,20161208,000000,12.0618,12.3887,12.0256,12.2905,4953651.3860485,0
+WEN.US,D,20161209,000000,12.3445,12.4152,12.2386,12.2671,4134316.9406008,0
+WEN.US,D,20161212,000000,12.2572,12.3721,12.1688,12.2386,2929644.3376405,0
+WEN.US,D,20161213,000000,12.2474,12.4555,12.2474,12.3887,3066167.3035539,0
+WEN.US,D,20161214,000000,12.4152,12.4525,12.2022,12.2297,3564659.686089,0
+WEN.US,D,20161215,000000,12.2758,12.3358,12.1502,12.1787,2944162.8111069,0
+WEN.US,D,20161216,000000,12.1855,12.2984,12.0805,12.2022,3031848.3181305,0
+WEN.US,D,20161219,000000,12.1944,12.3072,12.1787,12.2818,2162598.4051657,0
+WEN.US,D,20161220,000000,12.3622,12.4152,12.2297,12.2386,4874760.1063034,0
+WEN.US,D,20161221,000000,12.2022,12.4889,12.2022,12.3721,3084994.7547936,0
+WEN.US,D,20161222,000000,12.3721,12.4152,12.1787,12.2248,2262631.0847253,0
+WEN.US,D,20161223,000000,12.2209,12.3406,12.1688,12.2297,2838554.646474,0
+WEN.US,D,20161227,000000,12.2121,12.3721,12.2121,12.2758,1777328.5147401,0
+WEN.US,D,20161228,000000,12.3259,12.3799,12.1129,12.2022,1457622.5384241,0
+WEN.US,D,20161229,000000,12.2297,12.2671,12.1365,12.1688,2095894.3288125,0
+WEN.US,D,20161230,000000,12.2209,12.2209,11.9706,11.9991,2171069.6374205,0
+WEN.US,D,20170103,000000,12.0256,12.1052,11.7606,11.9098,4856946.4722508,0
+WEN.US,D,20170104,000000,11.9265,12.1052,11.8666,12.0972,3078372.8473573,0
+WEN.US,D,20170105,000000,12.0805,12.1688,11.8578,12.1052,4267267.6019334,0
+WEN.US,D,20170106,000000,11.8401,11.9265,11.6713,11.7606,5118076.2312101,0
+WEN.US,D,20170109,000000,11.7606,11.9608,11.6172,11.9186,2277387.9835403,0
+WEN.US,D,20170110,000000,11.9539,12.0805,11.8793,11.9805,1907990.7002915,0
+WEN.US,D,20170111,000000,11.9902,12.1217,11.9098,12.1052,1873590.2019284,0
+WEN.US,D,20170112,000000,12.1129,12.2671,12.0443,12.2474,2051708.2020423,0
+WEN.US,D,20170113,000000,12.2474,12.4348,12.2121,12.3259,2622180.5859507,0
+WEN.US,D,20170117,000000,12.2474,12.3171,11.843,11.9265,2952086.8877544,0
+WEN.US,D,20170118,000000,11.9441,12.0344,11.843,11.9608,3214388.3952213,0
+WEN.US,D,20170119,000000,11.9991,12.0668,11.8921,11.9706,2554995.5832535,0
+WEN.US,D,20170120,000000,12.0167,12.1404,11.9392,11.9706,2221764.5724232,0
+WEN.US,D,20170123,000000,11.9539,12.0618,11.8842,12.0531,2685843.2107426,0
+WEN.US,D,20170124,000000,12.0875,12.2572,12.0443,12.2297,2397518.6972868,0
+WEN.US,D,20170125,000000,12.2297,12.4064,12.1855,12.2121,2257914.5422538,0
+WEN.US,D,20170126,000000,12.2818,12.3966,12.1404,12.2818,2987924.051679,0
+WEN.US,D,20170127,000000,12.3171,12.3799,12.0835,12.2209,2082981.6602574,0
+WEN.US,D,20170130,000000,12.1502,12.1738,12.0344,12.1601,1863753.627934,0
+WEN.US,D,20170131,000000,12.1316,12.1316,11.8842,12.0089,2403420.2341187,0
+WEN.US,D,20170201,000000,12.0531,12.1012,11.9265,11.9265,3339721.672342,0
+WEN.US,D,20170202,000000,11.9902,12.1502,11.9186,12.0875,2339231.8508659,0
+WEN.US,D,20170203,000000,12.0875,12.2758,12.0875,12.2709,3455116.4842937,0
+WEN.US,D,20170206,000000,12.2209,12.3358,12.1316,12.2209,2099034.6148132,0
+WEN.US,D,20170207,000000,12.2474,12.3799,12.1855,12.2474,2000306.1422881,0
+WEN.US,D,20170208,000000,12.2209,12.5064,12.1944,12.3887,2613362.9237023,0
+WEN.US,D,20170209,000000,12.4348,12.6998,12.3799,12.6154,3113688.3284682,0
+WEN.US,D,20170210,000000,12.6822,12.8333,12.584,12.7185,3967593.4305406,0
+WEN.US,D,20170213,000000,12.796,12.8382,12.6154,12.6998,5050909.5689243,0
+WEN.US,D,20170214,000000,12.6665,12.7842,12.6468,12.6822,5174908.0716579,0
+WEN.US,D,20170215,000000,12.6822,12.8382,12.4986,12.7264,6971657.0442737,0
+WEN.US,D,20170216,000000,12.4251,12.4986,11.8745,12.1502,11847122.237505,0
+WEN.US,D,20170217,000000,12.1502,12.5752,12.0718,12.5398,5057852.4335605,0
+WEN.US,D,20170221,000000,12.6204,12.7744,12.4064,12.5398,5100376.7152732,0
+WEN.US,D,20170222,000000,12.3259,12.4015,12.1129,12.1502,3969789.1853529,0
+WEN.US,D,20170223,000000,12.1129,12.1502,11.8999,11.9265,3591482.5377983,0
+WEN.US,D,20170224,000000,12.1217,12.1649,11.9853,12.1316,4226100.5106661,0
+WEN.US,D,20170227,000000,12.1787,12.3809,12.1601,12.3534,4210330.8135757,0
+WEN.US,D,20170228,000000,12.3171,12.4525,12.2828,12.4368,7225510.754456,0
+WEN.US,D,20170301,000000,12.5231,12.5958,12.3759,12.4084,4475970.2759222,0
+WEN.US,D,20170302,000000,12.3534,12.427,12.2219,12.2484,3143041.1380424,0
+WEN.US,D,20170303,000000,12.2022,12.2915,12.0875,12.0972,2212842.9811766,0
+WEN.US,D,20170306,000000,12.0531,12.1129,11.9431,12.0079,2261712.0263306,0
+WEN.US,D,20170307,000000,12.0334,12.0334,11.8783,11.8921,3007188.6160576,0
+WEN.US,D,20170308,000000,11.9088,11.9795,11.8382,11.8646,1802935.8047365,0
+WEN.US,D,20170309,000000,11.8833,11.9255,11.7085,11.7655,2066295.9615076,0
+WEN.US,D,20170310,000000,11.8382,11.9431,11.7223,11.8205,1913159.6395781,0
+WEN.US,D,20170313,000000,11.8205,11.8459,11.7499,11.8205,2241259.4108563,0
+WEN.US,D,20170314,000000,11.7832,11.8833,11.685,11.8459,1663043.2976797,0
+WEN.US,D,20170315,000000,11.8921,12.0718,11.8382,12.0246,1955754.2262013,0
+WEN.US,D,20170316,000000,12.0079,12.0531,11.8921,11.9696,2977015.5825281,0
+WEN.US,D,20170317,000000,12.0079,12.0875,11.9353,12.0334,4260406.2502368,0
+WEN.US,D,20170320,000000,12.0531,12.0875,11.8646,11.9696,1850472.1133269,0
+WEN.US,D,20170321,000000,11.9892,12.0158,11.6988,11.7302,2341490.7782064,0
+WEN.US,D,20170322,000000,11.6948,11.9598,11.6222,11.9529,2785103.555199,0
+WEN.US,D,20170323,000000,11.9892,12.1601,11.8833,12.0158,2381993.5390155,0
+WEN.US,D,20170324,000000,12.0334,12.0618,11.8018,11.9795,1514116.1001722,0
+WEN.US,D,20170327,000000,11.8735,11.9303,11.7399,11.9255,1836191.0462973,0
+WEN.US,D,20170328,000000,11.9353,12.0433,11.7832,12.0079,1931005.8788065,0
+WEN.US,D,20170329,000000,11.9696,12.1404,11.9284,12.1129,1486784.8115018,0
+WEN.US,D,20170330,000000,12.0618,12.2219,12.0334,12.2022,1601305.3971756,0
+WEN.US,D,20170331,000000,12.1502,12.1944,12.0805,12.1404,2950648.1843692,0
+WEN.US,D,20170403,000000,12.1601,12.1601,11.9982,12.0972,2040210.8019023,0
+WEN.US,D,20170404,000000,12.0531,12.0718,11.8558,11.9255,2464834.1206875,0
+WEN.US,D,20170405,000000,11.9598,12.3131,11.8921,12.0718,3684397.0999016,0
+WEN.US,D,20170406,000000,12.0972,12.2768,12.0756,12.2671,2640486.3543766,0
+WEN.US,D,20170407,000000,12.2307,12.3534,12.1787,12.1944,2117723.4940554,0
+WEN.US,D,20170410,000000,12.2022,12.3269,12.1591,12.2671,1587693.755163,0
+WEN.US,D,20170411,000000,12.2395,12.2768,12.1502,12.2484,1676338.0581393,0
+WEN.US,D,20170412,000000,12.2219,12.2915,12.0805,12.1129,1717236.1567057,0
+WEN.US,D,20170413,000000,12.0718,12.1738,11.9529,11.9598,1760080.3767065,0
+WEN.US,D,20170417,000000,12.0433,12.1129,11.9892,12.0618,1720044.2774771,0
+WEN.US,D,20170418,000000,12.0433,12.1217,11.9353,12.0618,2215353.5797184,0
+WEN.US,D,20170419,000000,12.0718,12.2435,12.0433,12.2121,2627897.6997566,0
+WEN.US,D,20170420,000000,12.2395,12.4996,12.2131,12.4171,2823180.287141,0
+WEN.US,D,20170421,000000,12.5231,12.8539,12.4907,12.7832,4158493.6785061,0
+WEN.US,D,20170424,000000,12.846,13.0874,12.7204,13.0237,3953963.4481165,0
+WEN.US,D,20170425,000000,13.1484,13.2788,13.0325,13.1748,3479230.0496708,0
+WEN.US,D,20170426,000000,13.218,13.3034,13.17,13.1837,4350378.1952181,0
+WEN.US,D,20170427,000000,13.2268,13.3191,13.1051,13.1915,4595758.635322,0
+WEN.US,D,20170428,000000,13.2367,13.2367,13.064,13.1484,2131569.4857695,0
+WEN.US,D,20170501,000000,13.1571,13.3544,13.1395,13.3457,3449012.1840244,0
+WEN.US,D,20170502,000000,13.3986,13.5046,13.274,13.3898,3764773.9529723,0
+WEN.US,D,20170503,000000,13.3731,13.4075,13.1837,13.2651,3693925.9625487,0
+WEN.US,D,20170504,000000,13.2651,13.4153,13.166,13.4153,1859141.0144606,0
+WEN.US,D,20170505,000000,13.4417,13.5134,13.3034,13.4811,2363050.9507485,0
+WEN.US,D,20170508,000000,13.434,13.5134,13.3457,13.3898,2786430.1782921,0
+WEN.US,D,20170509,000000,13.4075,13.6577,13.2936,13.4712,5140933.4784046,0
+WEN.US,D,20170510,000000,13.8197,14.3781,13.425,14.1583,14235982.222777,0
+WEN.US,D,20170511,000000,14.2917,14.3035,14.0562,14.2112,3834726.3199712,0
+WEN.US,D,20170512,000000,14.2112,14.2476,13.9619,14.1307,3489068.6614886,0
+WEN.US,D,20170515,000000,14.1307,14.3879,14.1307,14.3781,2451462.9418468,0
+WEN.US,D,20170516,000000,14.435,14.7353,14.3977,14.6411,3541985.8430088,0
+WEN.US,D,20170517,000000,14.5046,14.5949,14.1307,14.1396,4792711.2190577,0
+WEN.US,D,20170518,000000,14.1131,14.2476,14.0562,14.1935,2054634.5165764,0
+WEN.US,D,20170519,000000,14.2829,14.3693,14.2112,14.2917,2240616.4775447,0
+WEN.US,D,20170522,000000,14.2829,14.4252,14.2377,14.3399,1194384.6510626,0
+WEN.US,D,20170523,000000,14.3428,14.4949,14.2829,14.4252,1966889.9126715,0
+WEN.US,D,20170524,000000,14.435,14.6862,14.3879,14.6745,2233124.4194775,0
+WEN.US,D,20170525,000000,14.7441,14.8571,14.6832,14.7815,2002155.4671069,0
+WEN.US,D,20170526,000000,14.7089,14.7266,14.5302,14.5587,2970580.1359413,0
+WEN.US,D,20170530,000000,14.5862,14.6578,14.4429,14.4693,2934268.1591431,0
+WEN.US,D,20170531,000000,14.5223,14.5488,14.272,14.486,4390902.3531737,0
+WEN.US,D,20170601,000000,14.5223,14.5773,14.3967,14.5587,3393590.5174329,0
+WEN.US,D,20170602,000000,14.5685,14.8011,14.5046,14.7099,2880123.1889691,0
+WEN.US,D,20170605,000000,14.7275,14.7275,14.4095,14.4429,2599122.6131424,0
+WEN.US,D,20170606,000000,14.3869,14.434,14.1023,14.272,3968354.5576148,0
+WEN.US,D,20170607,000000,14.282,14.3732,14.1818,14.282,1796035.7343937,0
+WEN.US,D,20170608,000000,14.2986,14.3251,14.1563,14.2005,2210752.1742741,0
+WEN.US,D,20170609,000000,14.2359,14.272,13.8863,13.9227,2759945.6052824,0
+WEN.US,D,20170612,000000,13.8863,13.9856,13.6361,13.7264,3233548.0116901,0
+WEN.US,D,20170613,000000,13.7529,13.8863,13.5271,13.8579,2681000.3232146,0
+WEN.US,D,20170614,000000,13.904,13.9943,13.7176,13.7608,2930753.9325316,0
+WEN.US,D,20170615,000000,13.6547,13.7077,13.5271,13.5998,2249691.9244649,0
+WEN.US,D,20170616,000000,13.5547,13.7077,13.3938,13.6459,4508293.2132355,0
+WEN.US,D,20170619,000000,13.7176,14.0827,13.6891,14.0729,4333910.5435818,0
+WEN.US,D,20170620,000000,14.011,14.1112,13.7176,13.7431,3826611.7068273,0
+WEN.US,D,20170621,000000,13.7431,13.797,13.5086,13.5634,3230128.5438711,0
+WEN.US,D,20170622,000000,13.6263,13.6547,13.4664,13.6164,4728308.8643384,0
+WEN.US,D,20170623,000000,13.6164,13.8943,13.5497,13.7608,8680287.472374,0
+WEN.US,D,20170626,000000,13.7608,13.908,13.5723,13.6616,2735793.3212589,0
+WEN.US,D,20170627,000000,13.6263,13.9315,13.6263,13.7176,3733060.3248829,0
+WEN.US,D,20170628,000000,13.797,14.0247,13.6547,13.9227,3776419.0953154,0
+WEN.US,D,20170629,000000,13.9227,13.9315,13.4467,13.7264,3291376.3478253,0
+WEN.US,D,20170630,000000,13.7431,14.0071,13.7176,13.8943,3502084.24013,0
+WEN.US,D,20170703,000000,13.9766,13.9766,13.7803,13.7893,1132675.2800875,0
+WEN.US,D,20170705,000000,13.8314,14.0071,13.7029,13.9679,4238619.8792872,0
+WEN.US,D,20170706,000000,13.8863,13.9856,13.7931,13.8314,2165456.4526127,0
+WEN.US,D,20170707,000000,13.8579,14.0729,13.8412,13.9766,1390530.2566957,0
+WEN.US,D,20170710,000000,13.9766,14.0552,13.8776,13.9856,3117076.2100231,0
+WEN.US,D,20170711,000000,13.9766,14.1916,13.9502,14.1563,2571087.2564555,0
+WEN.US,D,20170712,000000,14.2005,14.2907,14.0473,14.0552,1941548.5586407,0
+WEN.US,D,20170713,000000,14.0022,14.0552,13.8943,14.011,2005765.4714224,0
+WEN.US,D,20170714,000000,14.0022,14.1023,13.959,14.011,1296968.685634,0
+WEN.US,D,20170717,000000,14.011,14.1072,13.9404,14.0297,1343224.2221599,0
+WEN.US,D,20170718,000000,14.0022,14.0297,13.7706,13.8314,1371325.8081101,0
+WEN.US,D,20170719,000000,13.8943,14.0925,13.7608,14.0209,2865312.2878315,0
+WEN.US,D,20170720,000000,14.0827,14.272,13.9453,14.1916,1907152.1359246,0
+WEN.US,D,20170721,000000,14.1199,14.2269,14.0473,14.2102,1692812.8421578,0
+WEN.US,D,20170724,000000,14.2269,14.3152,14.1376,14.1376,1910620.5115075,0
+WEN.US,D,20170725,000000,14.2269,14.3299,14.2005,14.2907,2395018.2878624,0
+WEN.US,D,20170726,000000,14.3251,14.3595,14.064,14.1916,2134850.3815912,0
+WEN.US,D,20170727,000000,14.2191,14.3869,14.0777,14.2005,3932052.7699339,0
+WEN.US,D,20170728,000000,14.1112,14.1769,13.7343,13.9227,2327679.4294915,0
+WEN.US,D,20170731,000000,13.959,13.9856,13.6459,13.8255,2975286.4892954,0
+WEN.US,D,20170801,000000,13.8776,13.8863,13.6547,13.807,2828210.6544302,0
+WEN.US,D,20170802,000000,13.807,13.8501,13.6312,13.8412,2105633.0872793,0
+WEN.US,D,20170803,000000,13.8314,13.8863,13.6803,13.7431,1921484.1485416,0
+WEN.US,D,20170804,000000,13.8255,14.0925,13.7431,14.064,3023855.9743961,0
+WEN.US,D,20170807,000000,14.064,14.1199,13.7608,13.8579,3622695.8802204,0
+WEN.US,D,20170808,000000,13.8314,13.8756,13.4113,13.6361,6219197.8523525,0
+WEN.US,D,20170809,000000,13.9943,14.486,13.5998,14.166,7560737.8133964,0
+WEN.US,D,20170810,000000,14.0376,14.0925,13.6459,13.6704,3913284.4155755,0
+WEN.US,D,20170811,000000,13.6361,13.8863,13.6263,13.7893,2689008.9695369,0
+WEN.US,D,20170814,000000,13.904,13.904,13.802,13.8255,2528713.7736812,0
+WEN.US,D,20170815,000000,13.8863,13.8863,13.5811,13.5998,2170882.1576593,0
+WEN.US,D,20170816,000000,13.6459,13.8265,13.6164,13.7431,1310668.9729685,0
+WEN.US,D,20170817,000000,13.6803,13.7755,13.4928,13.5007,1658357.3225605,0
+WEN.US,D,20170818,000000,13.4761,13.7176,13.434,13.6077,2327807.8123716,0
+WEN.US,D,20170821,000000,13.5811,13.6361,13.43,13.4564,1789972.1905942,0
+WEN.US,D,20170822,000000,13.4928,13.6361,13.4761,13.5811,1567942.1509698,0
+WEN.US,D,20170823,000000,13.4928,13.6361,13.4564,13.5086,1629323.4323628,0
+WEN.US,D,20170824,000000,13.5271,13.5723,13.3142,13.3328,2355996.0058202,0
+WEN.US,D,20170825,000000,13.3761,13.4517,13.2131,13.2131,2323640.4633311,0
+WEN.US,D,20170828,000000,13.2406,13.4517,13.2043,13.438,2446107.5417106,0
+WEN.US,D,20170829,000000,13.3417,13.438,12.959,13.1336,4528257.7699835,0
+WEN.US,D,20170830,000000,13.1945,13.3681,13.1003,13.3417,2624898.0235769,0
+WEN.US,D,20170831,000000,13.3771,13.4948,13.3152,13.431,2951440.8977074,0
+WEN.US,D,20170901,000000,13.4584,13.485,13.2416,13.4398,3739043.3746545,0
+WEN.US,D,20170905,000000,13.4035,13.4584,13.0718,13.3073,3793831.2781401,0
+WEN.US,D,20170906,000000,13.1179,13.3152,12.9629,12.9804,2461822.2175668,0
+WEN.US,D,20170907,000000,12.9904,13.0296,12.8147,12.8637,4595651.6495887,0
+WEN.US,D,20170908,000000,12.8274,13.0081,12.7469,12.9363,4513308.2968485,0
+WEN.US,D,20170911,000000,12.9804,13.4123,12.9363,13.3417,5300100.7389576,0
+WEN.US,D,20170912,000000,13.4123,13.5203,13.324,13.4398,2259636.5031044,0
+WEN.US,D,20170913,000000,13.4584,13.6734,13.4398,13.6391,2542511.8765434,0
+WEN.US,D,20170914,000000,13.6293,13.7637,13.5468,13.7107,4707565.8590166,0
+WEN.US,D,20170915,000000,14.0974,14.3476,14.0247,14.1612,8232151.7461417,0
+WEN.US,D,20170918,000000,14.2152,14.3399,14.0297,14.0336,1989556.6233695,0
+WEN.US,D,20170919,000000,14.0336,14.0424,13.7549,13.7833,2433442.4687099,0
+WEN.US,D,20170920,000000,13.8452,13.9806,13.7461,13.8982,2031057.9176893,0
+WEN.US,D,20170921,000000,13.907,13.9541,13.5291,13.6391,2757583.7678554,0
+WEN.US,D,20170922,000000,13.5821,13.6489,13.3848,13.539,5074653.2693377,0
+WEN.US,D,20170925,000000,13.4948,13.6146,13.3848,13.4222,1871971.1511643,0
+WEN.US,D,20170926,000000,13.4222,13.8265,13.3417,13.7549,4705752.196109,0
+WEN.US,D,20170927,000000,13.8107,14.0974,13.801,14.0247,5184266.7760435,0
+WEN.US,D,20170928,000000,14.0159,14.0974,13.8569,14.0159,1934141.0702484,0
+WEN.US,D,20170929,000000,13.9717,14.1327,13.907,13.9806,1953428.0506854,0
+WEN.US,D,20171002,000000,13.9257,13.9541,13.7107,13.7637,2044147.8768882,0
+WEN.US,D,20171003,000000,13.8716,13.9443,13.7107,13.9257,2632768.0979017,0
+WEN.US,D,20171004,000000,13.9541,13.9904,13.8197,13.8452,2364487.6163101,0
+WEN.US,D,20171005,000000,13.8716,14.1327,13.8107,14.0689,2717755.5266222,0
+WEN.US,D,20171006,000000,14.0503,14.2064,13.9354,14.1612,1972955.4942945,0
+WEN.US,D,20171009,000000,14.1523,14.17,13.9354,13.9717,1305486.7878291,0
+WEN.US,D,20171010,000000,14.0247,14.2603,13.9904,14.1426,1973210.222231,0
+WEN.US,D,20171011,000000,14.1249,14.1523,13.9168,14.0591,2410720.7367776,0
+WEN.US,D,20171012,000000,13.9806,14.0071,13.801,13.8716,1909108.4464767,0
+WEN.US,D,20171013,000000,13.9443,13.9443,13.801,13.8197,1866562.7676173,0
+WEN.US,D,20171016,000000,13.8452,14.0159,13.801,13.9717,2171903.1072286,0
+WEN.US,D,20171017,000000,13.9257,14.2516,13.8716,14.0247,2576342.8032406,0
+WEN.US,D,20171018,000000,14.0336,14.0424,13.7637,13.853,2941992.5290883,0
+WEN.US,D,20171019,000000,13.8265,14.116,13.7323,14.1072,2135634.9436356,0
+WEN.US,D,20171020,000000,14.1327,14.1828,13.8452,13.8716,1514206.7833175,0
+WEN.US,D,20171023,000000,13.8716,14.0591,13.6833,13.7009,3039431.059343,0
+WEN.US,D,20171024,000000,13.692,13.8107,13.4222,13.6646,3620957.616782,0
+WEN.US,D,20171025,000000,13.5743,13.6017,13.2504,13.592,2441676.294528,0
+WEN.US,D,20171026,000000,13.6734,13.6833,13.4398,13.4487,2564465.3490193,0
+WEN.US,D,20171027,000000,13.4948,13.6017,13.274,13.592,2352360.5287111,0
+WEN.US,D,20171030,000000,13.5105,13.6164,13.4487,13.5743,1666134.6759165,0
+WEN.US,D,20171031,000000,13.5821,13.7736,13.5105,13.692,2158241.5385405,0
+WEN.US,D,20171101,000000,13.6833,13.7009,13.4065,13.5291,1612021.2920066,0
+WEN.US,D,20171102,000000,13.5468,13.7461,13.4398,13.7196,2231462.5744201,0
+WEN.US,D,20171103,000000,13.7736,13.7923,13.4487,13.5203,2465094.9620944,0
+WEN.US,D,20171106,000000,13.5016,13.5567,13.1857,13.431,5042404.7125818,0
+WEN.US,D,20171107,000000,13.4123,13.4781,13.1415,13.2701,5708754.6539502,0
+WEN.US,D,20171108,000000,12.5134,13.1513,12.2169,13.0522,18480108.301138,0
+WEN.US,D,20171109,000000,12.9108,13.2416,12.7921,13.222,6106634.5961425,0
+WEN.US,D,20171110,000000,13.169,13.2887,12.9952,13.0522,4510696.8260439,0
+WEN.US,D,20171113,000000,13.0904,13.1601,12.7822,12.9011,9845748.2757074,0
+WEN.US,D,20171114,000000,12.8814,12.9629,12.7548,12.9285,5841617.6888726,0
+WEN.US,D,20171115,000000,12.9011,13.0296,12.5575,12.8372,5253533.4154375,0
+WEN.US,D,20171116,000000,12.8814,12.9804,12.7204,12.7627,3523788.0792282,0
+WEN.US,D,20171117,000000,12.7469,12.85,12.6675,12.6772,3228911.9632465,0
+WEN.US,D,20171120,000000,12.6675,12.7018,12.478,12.5575,3316112.4682791,0
+WEN.US,D,20171121,000000,12.585,12.7204,12.4328,12.7116,4550335.5496924,0
+WEN.US,D,20171122,000000,12.7018,12.7371,12.5054,12.5575,3167465.4715019,0
+WEN.US,D,20171124,000000,12.5663,12.5939,12.4328,12.478,1738002.5969976,0
+WEN.US,D,20171127,000000,12.4515,12.5134,12.3043,12.3269,3194897.6324352,0
+WEN.US,D,20171128,000000,12.7627,12.8274,12.7627,12.7627,4417873.9659978,0
+WEN.US,D,20171129,000000,12.8274,13.2701,12.8185,13.222,6135479.9876672,0
+WEN.US,D,20171130,000000,13.2504,13.5213,13.1336,13.4693,7381594.7880661,0
+WEN.US,D,20171201,000000,13.432,13.4497,12.9991,13.4045,5095464.5417464,0
+WEN.US,D,20171204,000000,13.4594,13.9619,13.4133,13.8844,5727489.3842211,0
+WEN.US,D,20171205,000000,13.8844,14.0729,13.7578,13.902,5369979.7443109,0
+WEN.US,D,20171206,000000,13.911,14.01,13.6126,13.6312,3107706.2976083,0
+WEN.US,D,20171207,000000,13.5841,13.7666,13.5124,13.5213,2456208.0138472,0
+WEN.US,D,20171208,000000,13.6037,13.8844,13.4693,13.795,4208350.0491418,0
+WEN.US,D,20171211,000000,13.7578,13.8746,13.6577,13.8227,2968777.681063,0
+WEN.US,D,20171212,000000,13.8648,13.9659,13.7578,13.9207,2499907.1008028,0
+WEN.US,D,20171213,000000,13.9296,14.2014,13.8549,14.1376,3015651.6970185,0
+WEN.US,D,20171214,000000,14.1475,14.2466,13.8549,13.902,3477623.2258476,0
+WEN.US,D,20171215,000000,13.9384,14.1965,13.8746,14.0287,6994486.7808511,0
+WEN.US,D,20171218,000000,14.0827,14.4369,14.063,14.2838,3187189.5650779,0
+WEN.US,D,20171219,000000,14.3987,15.0072,14.3712,14.8443,9182420.426577,0
+WEN.US,D,20171220,000000,15.3144,15.3605,14.8972,14.9974,5765003.6768794,0
+WEN.US,D,20171221,000000,15.0956,15.1416,14.7618,14.7883,5076992.6907061,0
+WEN.US,D,20171222,000000,14.6962,15.0072,14.5959,14.8678,5714512.524226,0
+WEN.US,D,20171226,000000,14.8776,15.0652,14.8678,14.9336,1690320.5840275,0
+WEN.US,D,20171227,000000,14.9425,15.1191,14.8875,14.9159,6033912.8270183,0
+WEN.US,D,20171228,000000,14.9071,14.9886,14.8443,14.9522,2046454.6930807,0
+WEN.US,D,20171229,000000,14.9974,15.0318,14.8354,14.8521,1779576.2340514,0
+WEN.US,D,20180102,000000,14.8443,14.9248,14.6882,14.7618,2849517.1179475,0
+WEN.US,D,20180103,000000,15.2957,15.2957,14.7982,15.1054,3398611.7145164,0
+WEN.US,D,20180104,000000,15.1515,15.2398,14.6882,14.9296,2821421.6454677,0
+WEN.US,D,20180105,000000,15.0867,15.2309,15.0318,15.1878,3623857.4396107,0
+WEN.US,D,20180108,000000,15.1338,15.1338,14.8158,15.0318,2117542.1277646,0
+WEN.US,D,20180109,000000,15.0789,15.704,14.9709,15.6854,7572279.0267415,0
+WEN.US,D,20180110,000000,15.5921,15.9729,15.4684,15.6755,9041199.2586035,0
+WEN.US,D,20180111,000000,15.6755,15.7158,15.4302,15.5921,5286750.9572636,0
+WEN.US,D,20180112,000000,15.3144,15.7197,15.2525,15.601,3897673.6687175,0
+WEN.US,D,20180116,000000,15.7118,15.7374,15.1515,15.2123,2814563.3505064,0
+WEN.US,D,20180117,000000,15.3232,15.3409,15.1515,15.1878,2810615.0674913,0
+WEN.US,D,20180118,000000,15.1878,15.3948,15.1692,15.2211,2228904.0870263,0
+WEN.US,D,20180119,000000,15.2309,15.4037,15.1692,15.2309,3836334.1627061,0
+WEN.US,D,20180122,000000,15.2869,15.3409,14.8924,15.1976,2485897.0642976,0
+WEN.US,D,20180123,000000,15.1976,15.2957,15.1151,15.2025,2309148.48157,0
+WEN.US,D,20180124,000000,15.1878,15.2575,14.9611,15.0504,2936996.8047984,0
+WEN.US,D,20180125,000000,15.1151,15.1151,14.8354,15.0318,2920235.7065793,0
+WEN.US,D,20180126,000000,15.0405,15.0405,14.7422,14.9248,2625445.1791844,0
+WEN.US,D,20180129,000000,14.8678,15.0789,14.7982,14.7982,2294309.0509036,0
+WEN.US,D,20180130,000000,14.6627,14.7883,14.3319,14.4899,5269521.1596415,0
+WEN.US,D,20180131,000000,14.5901,14.8256,14.5725,14.6372,3282093.042909,0
+WEN.US,D,20180201,000000,14.5263,14.8599,14.4988,14.8079,2820379.2987516,0
+WEN.US,D,20180202,000000,14.7883,14.7883,14.3359,14.3536,2608466.0338517,0
+WEN.US,D,20180205,000000,14.2927,14.3899,13.749,13.8383,5024816.2580251,0
+WEN.US,D,20180206,000000,13.5841,14.3899,13.3858,14.2279,5629097.1525723,0
+WEN.US,D,20180207,000000,14.1376,14.485,13.957,14.3437,3668237.1596125,0
+WEN.US,D,20180208,000000,14.3172,14.4645,13.9482,14.0012,5390937.7400111,0
+WEN.US,D,20180209,000000,14.0729,14.274,13.8844,14.166,7294399.3775922,0
+WEN.US,D,20180212,000000,14.3359,14.5999,14.0326,14.2368,5352681.6796017,0
+WEN.US,D,20180213,000000,14.1289,14.2191,13.8284,13.9933,3595496.0311653,0
+WEN.US,D,20180214,000000,13.902,14.3536,13.902,14.2466,2596050.5942286,0
+WEN.US,D,20180215,000000,14.2653,14.4173,13.902,14.2014,7163520.163839,0
+WEN.US,D,20180216,000000,14.9336,15.1515,14.6283,14.8256,10998361.620838,0
+WEN.US,D,20180220,000000,14.8443,14.8875,14.4075,14.5636,7299973.8437538,0
+WEN.US,D,20180221,000000,14.6962,14.8678,14.4369,14.6715,11248359.768974,0
+WEN.US,D,20180222,000000,14.5725,15.4783,14.4645,15.2672,12343650.158195,0
+WEN.US,D,20180223,000000,15.3605,15.6058,14.9159,15.2672,9105432.473973,0
+WEN.US,D,20180226,000000,15.3321,15.3948,14.9522,15.0318,8045561.4948612,0
+WEN.US,D,20180227,000000,14.9886,15.1976,14.7137,14.7236,3438757.8562142,0
+WEN.US,D,20180228,000000,14.7618,14.8364,14.4979,14.5076,3323125.6378258,0
+WEN.US,D,20180301,000000,14.752,14.8688,14.3879,14.5332,3605527.217303,0
+WEN.US,D,20180302,000000,14.435,15.0298,14.3781,14.6804,8638322.5732098,0
+WEN.US,D,20180305,000000,14.6538,14.8786,14.5253,14.7982,3520569.3370231,0
+WEN.US,D,20180306,000000,14.7982,15.1358,14.7236,15.0974,5508454.9451294,0
+WEN.US,D,20180307,000000,14.9621,15.2898,14.9032,15.126,3526306.8290639,0
+WEN.US,D,20180308,000000,15.4155,15.8267,15.3261,15.5696,6663605.3805067,0
+WEN.US,D,20180309,000000,15.7904,15.9886,15.5313,15.9337,4255586.797679,0
+WEN.US,D,20180312,000000,15.8807,16.0534,15.7246,15.7805,4166771.3175293,0
+WEN.US,D,20180313,000000,15.7904,15.9082,15.4243,15.4636,4035439.7069609,0
+WEN.US,D,20180314,000000,15.4636,15.5696,15.335,15.4537,2499305.9428728,0
+WEN.US,D,20180315,000000,15.4831,15.6058,15.2339,15.2418,2723235.2339915,0
+WEN.US,D,20180316,000000,15.3261,15.5971,15.2898,15.5509,3924264.2085487,0
+WEN.US,D,20180319,000000,15.5263,15.654,15.4636,15.6058,2230505.8162908,0
+WEN.US,D,20180320,000000,15.5597,15.7707,15.5008,15.7531,2468793.6117318,0
+WEN.US,D,20180321,000000,15.81,15.917,15.7531,15.8002,3489638.2331545,0
+WEN.US,D,20180322,000000,15.6628,15.9082,15.4998,15.6148,3481093.639254,0
+WEN.US,D,20180323,000000,15.6628,15.7805,15.2604,15.2702,3293323.4881716,0
+WEN.US,D,20180326,000000,15.4067,15.6343,15.3478,15.5696,2576761.5759681,0
+WEN.US,D,20180327,000000,15.5794,15.8718,15.5175,15.6058,3436671.1249587,0
+WEN.US,D,20180328,000000,15.6442,16.0357,15.6442,15.8444,2728088.3106369,0
+WEN.US,D,20180329,000000,15.864,16.1025,15.7805,15.9611,2771294.2443076,0
+WEN.US,D,20180402,000000,15.9524,16.0603,15.2467,15.3791,6121337.4926349,0
+WEN.US,D,20180403,000000,15.4537,15.6717,15.3644,15.5794,7271610.3974849,0
+WEN.US,D,20180404,000000,15.3791,15.8188,15.2505,15.762,2458571.8890975,0
+WEN.US,D,20180405,000000,15.81,15.9524,15.6058,15.81,4311949.9387237,0
+WEN.US,D,20180406,000000,15.7531,15.864,15.389,15.4831,3077610.7013714,0
+WEN.US,D,20180409,000000,15.6148,15.7904,15.5175,15.5509,1796248.6869486,0
+WEN.US,D,20180410,000000,15.7158,15.7707,15.4831,15.5509,2148768.7160394,0
+WEN.US,D,20180411,000000,15.3546,15.5794,15.335,15.3546,2660983.8019677,0
+WEN.US,D,20180412,000000,15.4831,15.7904,15.4243,15.7158,4464227.3180514,0
+WEN.US,D,20180413,000000,15.81,15.9524,15.6058,15.7001,4925456.0602177,0
+WEN.US,D,20180416,000000,15.7433,16.028,15.6442,15.7344,4027976.1784226,0
+WEN.US,D,20180417,000000,15.8541,15.9424,15.6392,15.7531,5810953.5398816,0
+WEN.US,D,20180418,000000,15.8365,16.1447,15.8061,16.0357,3509684.3028422,0
+WEN.US,D,20180419,000000,15.9524,16.0897,15.6343,15.8188,2912889.3528918,0
+WEN.US,D,20180420,000000,15.8267,15.8541,15.5509,15.5971,2628609.9190669,0
+WEN.US,D,20180423,000000,15.6343,15.7855,15.5549,15.6628,1646366.7691354,0
+WEN.US,D,20180424,000000,15.762,15.762,15.3085,15.3261,4244209.629125,0
+WEN.US,D,20180425,000000,15.3448,15.5078,15.2241,15.4155,2964775.3957252,0
+WEN.US,D,20180426,000000,15.4341,15.762,15.4341,15.6148,2142182.4705142,0
+WEN.US,D,20180427,000000,15.6245,15.654,15.4439,15.5175,3430714.5668926,0
+WEN.US,D,20180430,000000,15.5971,15.6814,15.2152,15.2241,5280202.4114731,0
+WEN.US,D,20180501,000000,15.2339,15.4243,15.0131,15.2152,4796025.738967,0
+WEN.US,D,20180502,000000,15.1445,15.2751,15.018,15.0425,3184518.9973921,0
+WEN.US,D,20180503,000000,15.0328,15.2418,14.9258,15.1996,2765248.0220078,0
+WEN.US,D,20180504,000000,15.1907,15.3791,15.0926,15.2339,2717542.5740674,0
+WEN.US,D,20180507,000000,15.3261,15.5078,15.0131,15.3448,5283002.3809507,0
+WEN.US,D,20180508,000000,15.4439,15.8856,15.4067,15.7433,6763515.7906568,0
+WEN.US,D,20180509,000000,15.5881,15.5971,14.8364,15.1996,10612638.314684,0
+WEN.US,D,20180510,000000,15.1809,15.2898,14.9719,15.1161,4497484.5974355,0
+WEN.US,D,20180511,000000,15.0799,15.335,15.0268,15.126,3902855.8538569,0
+WEN.US,D,20180514,000000,15.1622,15.2241,14.7697,14.7982,5948479.114953,0
+WEN.US,D,20180515,000000,14.8688,15.1622,14.8403,15.0328,4447022.9932228,0
+WEN.US,D,20180516,000000,15.0622,15.1024,14.8079,14.8609,4690321.7966299,0
+WEN.US,D,20180517,000000,14.7982,14.8982,14.6538,14.8688,3215094.5010612,0
+WEN.US,D,20180518,000000,14.8885,14.9434,14.7422,14.8531,1812165.1073304,0
+WEN.US,D,20180521,000000,14.8531,15.0091,14.7795,14.9719,2170623.3540759,0
+WEN.US,D,20180522,000000,14.9993,14.9993,14.7059,14.7618,3370499.9394486,0
+WEN.US,D,20180523,000000,14.7236,14.8531,14.6715,14.8079,2093884.0159379,0
+WEN.US,D,20180524,000000,14.7883,15.0877,14.7883,15.018,2320580.6713583,0
+WEN.US,D,20180525,000000,14.9905,15.0268,14.8885,14.9532,2436281.1568338,0
+WEN.US,D,20180529,000000,14.9169,15.0328,14.7697,14.8982,3048071.4309478,0
+WEN.US,D,20180530,000000,14.9993,15.1996,14.8982,15.1161,3172443.8742921,0
+WEN.US,D,20180531,000000,15.1445,15.2712,14.6421,14.7314,5030154.3366615,0
+WEN.US,D,20180601,000000,14.8149,14.9425,14.6775,14.7118,3217446.1493706,0
+WEN.US,D,20180604,000000,14.7216,14.9984,14.7216,14.9611,4660028.5315143,0
+WEN.US,D,20180605,000000,14.9984,15.2908,14.8433,15.2712,4026587.4017131,0
+WEN.US,D,20180606,000000,15.2515,15.3998,15.1358,15.3654,3210973.0030493,0
+WEN.US,D,20180607,000000,15.3811,15.9848,15.3811,15.5901,9348647.7266171,0
+WEN.US,D,20180608,000000,15.545,16.2409,15.545,16.2055,6629395.4186401,0
+WEN.US,D,20180611,000000,16.2595,16.3253,16.128,16.2693,4301301.2920679,0
+WEN.US,D,20180612,000000,16.3508,16.4686,16.2409,16.3253,3537081.8207762,0
+WEN.US,D,20180613,000000,16.3419,16.4588,16.1859,16.2507,2535315.3028825,0
+WEN.US,D,20180614,000000,16.287,16.4244,16.0661,16.1035,3136407.0036651,0
+WEN.US,D,20180615,000000,16.1035,16.3508,15.913,16.3321,3520920.8615754,0
+WEN.US,D,20180618,000000,16.2409,16.388,16.1133,16.1957,5223385.8547016,0
+WEN.US,D,20180619,000000,16.0494,16.2153,16.023,16.1584,3100181.6343653,0
+WEN.US,D,20180620,000000,16.2055,16.3508,16.0858,16.3154,3014384.1708067,0
+WEN.US,D,20180621,000000,16.3685,16.599,16.3272,16.4057,3229297.1118864,0
+WEN.US,D,20180622,000000,16.4431,16.6619,16.388,16.5794,3059574.9445583,0
+WEN.US,D,20180625,000000,16.5059,16.5431,15.9611,15.9749,4125298.5527383,0
+WEN.US,D,20180626,000000,16.0132,16.0956,15.9033,15.9945,2472898.8071558,0
+WEN.US,D,20180627,000000,15.9848,16.076,15.6088,15.6559,3120785.0487779,0
+WEN.US,D,20180628,000000,15.6373,15.7472,15.4802,15.6932,1834437.4991827,0
+WEN.US,D,20180629,000000,15.7374,15.8218,15.6657,15.7118,1759429.2921009,0
+WEN.US,D,20180702,000000,15.6932,15.7747,15.5028,15.7658,2103740.9681672,0
+WEN.US,D,20180703,000000,15.8307,15.9337,15.7658,15.7845,1034224.9704691,0
+WEN.US,D,20180705,000000,15.8679,15.8758,15.7472,15.8041,2510350.9461977,0
+WEN.US,D,20180706,000000,15.8404,15.9377,15.7472,15.8041,1879977.7596631,0
+WEN.US,D,20180709,000000,15.8307,15.9848,15.7845,15.9562,1502866.2955865,0
+WEN.US,D,20180710,000000,15.9848,16.1368,15.9377,16.0132,1469833.1767863,0
+WEN.US,D,20180711,000000,15.9297,16.0661,15.814,15.9377,1603931.1327447,0
+WEN.US,D,20180712,000000,15.9945,16.076,15.9337,15.9848,1519617.2046881,0
+WEN.US,D,20180713,000000,15.9474,16.2507,15.9474,16.0584,1981484.8045189,0
+WEN.US,D,20180716,000000,16.0858,16.178,15.809,15.9474,3082214.1446391,0
+WEN.US,D,20180717,000000,15.92,15.9945,15.6844,15.9377,2963922.566594,0
+WEN.US,D,20180718,000000,15.9033,16.6913,15.863,16.2507,8356334.6719013,0
+WEN.US,D,20180719,000000,16.2409,16.2958,16.023,16.1486,2902732.8406092,0
+WEN.US,D,20180720,000000,16.133,16.1407,15.913,15.9297,2281215.0160578,0
+WEN.US,D,20180723,000000,15.9297,16.023,15.5824,15.6275,3551906.9866781,0
+WEN.US,D,20180724,000000,15.6844,15.7021,15.2908,15.3998,3848148.4443992,0
+WEN.US,D,20180725,000000,15.3811,15.5028,15.2476,15.2997,1946704.2520747,0
+WEN.US,D,20180726,000000,15.281,15.5382,15.2251,15.4851,2502578.6874005,0
+WEN.US,D,20180727,000000,15.545,15.6373,15.23,15.281,1884126.7682921,0
+WEN.US,D,20180730,000000,15.3556,15.4262,15.0622,15.0877,3067855.6403167,0
+WEN.US,D,20180731,000000,15.0719,15.3045,14.9984,15.2515,1756441.842862,0
+WEN.US,D,20180801,000000,15.2251,15.3772,15.1358,15.2614,2652596.1204758,0
+WEN.US,D,20180802,000000,14.9159,15.2908,14.9159,15.2251,5025329.7895449,0
+WEN.US,D,20180803,000000,15.2162,15.3998,15.1721,15.3654,3847986.4374316,0
+WEN.US,D,20180806,000000,15.336,15.8404,15.336,15.6088,4525600.4481504,0
+WEN.US,D,20180807,000000,15.6373,15.7845,15.4262,15.5539,4385037.4971646,0
+WEN.US,D,20180808,000000,15.3271,15.8679,15.1809,15.7845,5653720.1738222,0
+WEN.US,D,20180809,000000,15.8218,16.4342,15.8041,16.2409,3672276.1257731,0
+WEN.US,D,20180810,000000,16.2153,16.2595,16.0907,16.1407,2619582.3609988,0
+WEN.US,D,20180813,000000,16.2055,16.2507,15.7845,15.8679,2884989.5114672,0
+WEN.US,D,20180814,000000,15.9033,16.3508,15.8679,16.3154,3188323.6138509,0
+WEN.US,D,20180815,000000,16.2693,16.4155,16.1535,16.3508,2491253.4833454,0
+WEN.US,D,20180816,000000,16.4873,17.0005,16.4588,16.7366,6749948.980761,0
+WEN.US,D,20180817,000000,16.7453,17.0289,16.7276,16.8443,3119653.0378282,0
+WEN.US,D,20180820,000000,16.8072,17.0889,16.7366,16.8543,2566908.6993858,0
+WEN.US,D,20180821,000000,16.8543,16.9269,16.5942,16.6354,2804180.6398164,0
+WEN.US,D,20180822,000000,16.6256,16.6443,16.4204,16.4509,2527228.2003558,0
+WEN.US,D,20180823,000000,16.5059,16.5726,16.3253,16.4244,1756399.0485687,0
+WEN.US,D,20180824,000000,16.4342,16.4686,16.1859,16.2771,3393200.2742341,0
+WEN.US,D,20180827,000000,16.3596,16.4686,16.2055,16.2507,2240124.3431715,0
+WEN.US,D,20180828,000000,16.287,16.3685,16.2409,16.2958,1621912.8872353,0
+WEN.US,D,20180829,000000,16.287,16.398,16.233,16.2507,1662889.442006,0
+WEN.US,D,20180830,000000,16.3057,16.3419,16.076,16.1859,2430651.669438,0
+WEN.US,D,20180831,000000,16.2153,16.3164,16.1407,16.2251,2181836.477839,0
+WEN.US,D,20180904,000000,16.1957,16.233,15.9111,16.0848,4898404.9722773,0
+WEN.US,D,20180905,000000,16.0298,16.075,15.8561,16.075,3649220.1907882,0
+WEN.US,D,20180906,000000,16.0848,16.1908,15.9601,16.0397,5184827.1775036,0
+WEN.US,D,20180907,000000,16.0298,16.4606,16.0298,16.4431,6972959.2134849,0
+WEN.US,D,20180910,000000,16.5167,16.5451,16.2301,16.2693,3651067.4777833,0
+WEN.US,D,20180911,000000,16.2595,16.3793,16.1957,16.2409,1955751.169466,0
+WEN.US,D,20180912,000000,16.3253,16.4754,16.2693,16.288,3233026.3288763,0
+WEN.US,D,20180913,000000,16.3067,16.6276,16.2781,16.6177,5023826.8947198,0
+WEN.US,D,20180914,000000,16.6099,16.6177,15.9749,16.1486,8485148.5515457,0
+WEN.US,D,20180917,000000,16.0848,16.1486,15.9287,16.0033,3398761.494543,0
+WEN.US,D,20180918,000000,16.0397,16.3793,15.9464,16.3331,3629337.1469798,0
+WEN.US,D,20180919,000000,16.3606,16.4763,15.9464,16.075,3720122.1835342,0
+WEN.US,D,20180920,000000,16.1584,16.2967,16.017,16.0651,3753847.1434098,0
+WEN.US,D,20180921,000000,16.0946,16.1486,15.7354,15.7825,5112558.8241064,0
+WEN.US,D,20180924,000000,15.7638,15.9935,15.6245,15.92,2181763.1161933,0
+WEN.US,D,20180925,000000,16.233,16.5451,15.9749,16.0122,5316931.1231755,0
+WEN.US,D,20180926,000000,16.0298,16.4892,16.0298,16.1407,4338075.8547988,0
+WEN.US,D,20180927,000000,15.866,16.0484,15.7688,15.8915,3891140.4066031,0
+WEN.US,D,20180928,000000,15.8198,15.9651,15.7354,15.7551,4167812.6453336,0
+WEN.US,D,20181001,000000,15.866,15.9838,15.654,15.7001,3545887.2560837,0
+WEN.US,D,20181002,000000,15.6717,15.7727,15.5155,15.5971,5334939.3693714,0
+WEN.US,D,20181003,000000,15.6628,15.9749,15.6343,15.8287,2755361.5213378,0
+WEN.US,D,20181004,000000,15.7551,15.8287,15.5509,15.6148,2860351.206541,0
+WEN.US,D,20181005,000000,15.6628,15.9287,15.654,15.866,2094237.5783137,0
+WEN.US,D,20181008,000000,15.8836,15.9838,15.6628,15.8915,5032304.2404453,0
+WEN.US,D,20181009,000000,15.9287,16.0484,15.866,16.0484,2832876.2513145,0
+WEN.US,D,20181010,000000,16.0298,16.0799,15.8198,15.8836,4225743.8915551,0
+WEN.US,D,20181011,000000,15.8198,15.9553,15.5293,15.5509,3595983.0709797,0
+WEN.US,D,20181012,000000,15.7098,15.9838,15.5068,15.7354,3010063.9850043,0
+WEN.US,D,20181015,000000,15.7168,16.0122,15.7098,15.866,1799562.1879461,0
+WEN.US,D,20181016,000000,15.9464,16.1231,15.8198,16.0848,3841753.7542822,0
+WEN.US,D,20181017,000000,16.0484,16.133,15.7354,15.8464,4979477.7420703,0
+WEN.US,D,20181018,000000,15.7825,15.9464,15.5195,15.6148,5961901.239381,0
+WEN.US,D,20181019,000000,15.7168,15.7874,15.6058,15.6442,4695154.4950404,0
+WEN.US,D,20181022,000000,15.7256,15.8738,15.5597,15.7098,4681297.2952971,0
+WEN.US,D,20181023,000000,15.5509,15.6814,15.1348,15.5881,5918922.5230297,0
+WEN.US,D,20181024,000000,15.5509,15.6717,15.4135,15.4135,5446387.9361315,0
+WEN.US,D,20181025,000000,15.5155,15.7168,15.4047,15.654,4860007.2831352,0
+WEN.US,D,20181026,000000,15.5794,15.6442,15.2064,15.4911,3463855.6903378,0
+WEN.US,D,20181029,000000,15.654,15.7825,15.2565,15.442,3228425.9423439,0
+WEN.US,D,20181030,000000,15.442,15.8021,15.3958,15.7825,4069275.7282167,0
+WEN.US,D,20181031,000000,15.8915,16.0033,15.601,15.8464,4426449.1272509,0
+WEN.US,D,20181101,000000,15.8738,16.0033,15.7168,15.7924,3834171.0130697,0
+WEN.US,D,20181102,000000,15.9287,16.022,15.1564,15.6245,9673563.3986895,0
+WEN.US,D,20181105,000000,15.6628,15.8963,15.4812,15.6628,6835094.3408022,0
+WEN.US,D,20181106,000000,15.7001,15.9464,15.654,15.7001,6048655.4610688,0
+WEN.US,D,20181107,000000,14.2201,15.4998,14.1465,15.2859,17222320.847778,0
+WEN.US,D,20181108,000000,15.2114,15.8561,15.1388,15.4812,7479888.1852756,0
+WEN.US,D,20181109,000000,15.442,16.1957,15.442,16.0122,6510656.5383385,0
+WEN.US,D,20181112,000000,16.0033,16.3164,15.812,15.92,5943356.026695,0
+WEN.US,D,20181113,000000,15.9651,16.399,15.9651,16.3253,4468725.8134093,0
+WEN.US,D,20181114,000000,16.3518,16.3518,15.9749,16.0484,5858121.0024201,0
+WEN.US,D,20181115,000000,16.0397,16.1683,15.7207,16.075,4423435.1863066,0
+WEN.US,D,20181116,000000,16.0033,16.3743,15.9935,16.3518,2975039.9126528,0
+WEN.US,D,20181119,000000,16.3331,16.5647,16.2153,16.4892,9128962.2029198,0
+WEN.US,D,20181120,000000,16.3164,16.4892,15.9838,16.3253,4530471.8652072,0
+WEN.US,D,20181121,000000,16.4519,16.5254,16.2251,16.2693,2789167.9941531,0
+WEN.US,D,20181123,000000,16.2595,16.4067,16.0848,16.3164,1256147.0054486,0
+WEN.US,D,20181126,000000,16.4892,16.6177,16.2595,16.3429,2658521.0922779,0
+WEN.US,D,20181127,000000,16.288,16.4519,16.1035,16.1231,3306509.2250746,0
+WEN.US,D,20181128,000000,16.1683,16.6276,16.133,16.4352,5234803.7797255,0
+WEN.US,D,20181129,000000,16.4606,16.7836,16.3429,16.601,4144514.2093531,0
+WEN.US,D,20181130,000000,16.6099,16.756,16.498,16.5647,3363042.5243809,0
+WEN.US,D,20181203,000000,16.7217,16.7836,16.3783,16.5549,3400613.8760969,0
+WEN.US,D,20181204,000000,16.5814,16.6472,16.1015,16.1201,3037485.9568202,0
+WEN.US,D,20181206,000000,15.9719,16.3243,15.8797,16.231,4330273.0286491,0
+WEN.US,D,20181207,000000,16.2487,16.3685,15.76,15.808,7727001.7942592,0
+WEN.US,D,20181210,000000,15.8621,16.1015,15.5637,15.8521,6836624.7462444,0
+WEN.US,D,20181211,000000,15.9906,16.019,15.5499,15.6864,3164946.7216662,0
+WEN.US,D,20181212,000000,15.7305,15.8521,15.5539,15.7305,7588116.9909188,0
+WEN.US,D,20181213,000000,15.7884,15.8875,15.6579,15.7884,3231226.9307331,0
+WEN.US,D,20181214,000000,15.7305,15.7501,15.3075,15.4361,5293523.6636383,0
+WEN.US,D,20181217,000000,15.4262,15.545,15.068,15.1505,4997547.1229712,0
+WEN.US,D,20181218,000000,15.2791,15.4175,15.1034,15.2495,5004170.049319,0
+WEN.US,D,20181219,000000,15.2231,15.4459,15.0385,15.1221,6057991.749396,0
+WEN.US,D,20181220,000000,15.0385,15.0385,14.4478,14.6343,3106577.3433939,0
+WEN.US,D,20181221,000000,14.8914,14.9836,14.4007,14.4939,7158364.470405,0
+WEN.US,D,20181224,000000,14.382,14.4939,13.8374,13.8549,2548780.2216038,0
+WEN.US,D,20181226,000000,13.9207,14.3643,13.8207,14.3446,2083038.7193152,0
+WEN.US,D,20181227,000000,14.1798,14.3182,13.8844,14.2907,3176682.5471548,0
+WEN.US,D,20181228,000000,14.3918,14.5959,14.2907,14.4379,2725573.6364482,0
+WEN.US,D,20181231,000000,14.4752,14.4752,14.2349,14.4193,3370522.355507,0
+WEN.US,D,20190102,000000,14.2907,14.4665,14.1583,14.4478,2332954.3355998,0
+WEN.US,D,20190103,000000,14.382,14.5695,14.3094,14.3732,2461568.508542,0
+WEN.US,D,20190104,000000,14.4939,14.7982,14.4379,14.6962,3277706.6278431,0
+WEN.US,D,20190107,000000,14.4665,15.0385,14.4665,14.9286,2976534.656184,0
+WEN.US,D,20190108,000000,15.0582,15.1171,14.8266,15.068,4266457.5670955,0
+WEN.US,D,20190109,000000,15.0288,15.2457,14.9649,15.1408,2384129.1780346,0
+WEN.US,D,20190110,000000,15.0385,15.2457,14.9836,15.2034,2057510.9044349,0
+WEN.US,D,20190111,000000,15.1221,15.2692,14.9512,15.2595,3355660.5087821,0
+WEN.US,D,20190114,000000,15.2034,15.2692,15.1034,15.1769,2967936.0599609,0
+WEN.US,D,20190115,000000,15.1868,15.2408,14.9748,15.1505,2091035.1386966,0
+WEN.US,D,20190116,000000,15.1583,15.2692,15.0779,15.1769,2205059.5143501,0
+WEN.US,D,20190117,000000,15.1318,15.2791,14.9512,15.0582,3541669.9803676,0
+WEN.US,D,20190118,000000,15.1682,15.1769,14.9375,15.1769,2938238.8582165,0
+WEN.US,D,20190122,000000,15.1505,15.4557,15.0582,15.4361,4181528.2163443,0
+WEN.US,D,20190123,000000,15.5185,15.8875,15.068,15.76,3527978.8632387,0
+WEN.US,D,20190124,000000,15.808,16.0721,15.7786,16.0456,3335223.1769842,0
+WEN.US,D,20190125,000000,16.0721,16.2134,15.7305,15.808,6657178.0852139,0
+WEN.US,D,20190128,000000,15.7207,16.1731,15.705,16.0917,6321484.364694,0
+WEN.US,D,20190129,000000,16.1477,16.1849,15.76,15.808,3201455.3484314,0
+WEN.US,D,20190130,000000,15.8797,16.1103,15.8797,16.019,2256465.6497512,0
+WEN.US,D,20190131,000000,16.028,16.1477,15.9072,16.0004,2892172.8392753,0
+WEN.US,D,20190201,000000,16.0004,16.028,15.8708,15.9621,2434298.3545764,0
+WEN.US,D,20190204,000000,15.9424,16.1564,15.9072,16.13,2117043.8799209,0
+WEN.US,D,20190205,000000,16.1477,16.3321,16.1015,16.2232,1896838.7112332,0
+WEN.US,D,20190206,000000,16.2389,16.2958,16.1849,16.286,1127834.430383,0
+WEN.US,D,20190207,000000,16.2389,16.3783,16.1663,16.3596,2019624.7089893,0
+WEN.US,D,20190208,000000,16.3419,16.4342,16.2763,16.388,5245843.6884917,0
+WEN.US,D,20190211,000000,16.4696,16.5549,16.286,16.3047,3132731.7889979,0
+WEN.US,D,20190212,000000,16.3685,16.4597,16.286,16.3596,2117354.6480033,0
+WEN.US,D,20190213,000000,16.4342,16.4696,16.2958,16.3508,2537472.3390484,0
+WEN.US,D,20190214,000000,16.2487,16.6276,16.2487,16.5353,3079034.1210804,0
+WEN.US,D,20190215,000000,16.5913,16.756,16.5353,16.6276,6187912.1671964,0
+WEN.US,D,20190219,000000,16.6747,16.7119,16.4883,16.5254,3303961.9457099,0
+WEN.US,D,20190220,000000,16.5814,16.6177,16.2723,16.3243,7639879.745431,0
+WEN.US,D,20190221,000000,15.8708,16.4883,15.808,16.4155,6995893.897972,0
+WEN.US,D,20190222,000000,16.3243,16.5746,16.1849,16.3685,7952624.5166995,0
+WEN.US,D,20190225,000000,16.4244,16.4244,15.6295,15.7305,6725231.2007186,0
+WEN.US,D,20190226,000000,15.7305,15.9424,15.7207,15.8168,4536637.3001813,0
+WEN.US,D,20190227,000000,15.8434,16.1201,15.7884,16.0554,5895430.4938175,0
+WEN.US,D,20190228,000000,16.1771,16.2683,15.9906,16.1015,3554356.4505152,0
+WEN.US,D,20190301,000000,16.2144,16.2683,15.915,16.0554,5237066.7827129,0
+WEN.US,D,20190304,000000,16.0721,16.1574,15.8708,16.0554,3696593.4734992,0
+WEN.US,D,20190305,000000,16.0622,16.2144,16.0103,16.0917,5305740.4154709,0
+WEN.US,D,20190306,000000,16.13,16.2399,15.4861,15.5068,8232688.7126318,0
+WEN.US,D,20190307,000000,15.5068,15.5607,15.1819,15.2839,4609660.6671821,0
+WEN.US,D,20190308,000000,15.2084,15.7864,15.0974,15.7767,7557660.699924,0
+WEN.US,D,20190311,000000,15.7864,15.8424,15.3694,15.442,5452412.7612846,0
+WEN.US,D,20190312,000000,15.4616,15.4665,15.1358,15.2938,5167721.6871145,0
+WEN.US,D,20190313,000000,15.3595,15.6167,15.2005,15.5068,8538442.730412,0
+WEN.US,D,20190314,000000,15.5509,15.6363,15.4322,15.6078,4278952.4818347,0
+WEN.US,D,20190315,000000,15.5981,15.758,15.4322,15.4518,4430355.6348843,0
+WEN.US,D,20190318,000000,15.5509,15.5804,15.4085,15.5352,2798789.577769,0
+WEN.US,D,20190319,000000,15.5607,15.5607,15.3399,15.3762,2470132.4617658,0
+WEN.US,D,20190320,000000,15.2281,15.4184,15.0974,15.1545,3739816.7286696,0
+WEN.US,D,20190321,000000,15.1622,15.4998,15.1358,15.4812,5294356.1145346,0
+WEN.US,D,20190322,000000,15.4047,15.4322,15.2084,15.3026,4038055.2534125,0
+WEN.US,D,20190325,000000,15.3212,15.8464,15.3026,15.7285,5774103.5776816,0
+WEN.US,D,20190326,000000,15.7384,15.9367,15.6471,15.7767,4942616.5718411,0
+WEN.US,D,20190327,000000,15.6657,16.1447,15.6657,16.0721,4385576.5014782,0
+WEN.US,D,20190328,000000,16.1201,16.4361,16.0917,16.4264,4863598.9470394,0
+WEN.US,D,20190329,000000,16.5097,16.7875,16.4529,16.6217,5798858.0385468,0
+WEN.US,D,20190401,000000,16.7159,16.7875,16.4077,16.5579,3325010.6245556,0
+WEN.US,D,20190402,000000,16.5756,16.6884,16.4077,16.6786,2548350.240847,0
+WEN.US,D,20190403,000000,16.7256,16.8149,16.659,16.706,2762344.1235321,0
+WEN.US,D,20190404,000000,16.7433,16.9376,16.7159,16.9112,2606764.4512361,0
+WEN.US,D,20190405,000000,16.9563,17.1418,16.9279,16.9563,5310904.2601988,0
+WEN.US,D,20190408,000000,16.7797,16.919,16.7256,16.7503,3022524.2567442,0
+WEN.US,D,20190409,000000,16.7256,16.76,16.604,16.7159,2677453.4914274,0
+WEN.US,D,20190410,000000,16.7797,16.8543,16.6129,16.7159,3272722.1115825,0
+WEN.US,D,20190411,000000,16.7433,17.1055,16.6884,17.0879,4991286.9292047,0
+WEN.US,D,20190412,000000,17.1153,17.2625,16.9328,17.132,4354821.6693417,0
+WEN.US,D,20190415,000000,17.1506,17.2762,16.9838,17.2547,2059262.4137261,0
+WEN.US,D,20190416,000000,17.2812,17.3381,17.1506,17.3086,1846143.7762307,0
+WEN.US,D,20190417,000000,17.3283,17.4765,17.1575,17.4578,2561911.9561842,0
+WEN.US,D,20190418,000000,17.4666,17.6522,17.4578,17.5609,1389974.9497943,0
+WEN.US,D,20190422,000000,17.5609,17.5609,17.2989,17.3655,2507849.5178617,0
+WEN.US,D,20190423,000000,17.4323,17.5148,17.2714,17.2899,2877308.954727,0
+WEN.US,D,20190424,000000,17.2989,17.4392,17.1418,17.1782,3066446.4853722,0
+WEN.US,D,20190425,000000,17.1418,17.4323,16.9328,17.4225,3767103.1852233,0
+WEN.US,D,20190426,000000,17.4765,17.6522,17.2253,17.4323,2898922.1106798,0
+WEN.US,D,20190429,000000,17.4225,17.4843,17.1732,17.3832,2594296.0282022,0
+WEN.US,D,20190430,000000,17.3558,17.4029,17.2026,17.2899,2094238.5972255,0
+WEN.US,D,20190501,000000,17.3283,17.4029,17.2116,17.2989,1948086.9153138,0
+WEN.US,D,20190502,000000,17.2714,17.3931,16.974,17.1153,4027910.9680708,0
+WEN.US,D,20190503,000000,17.1683,17.2164,16.9936,17.1252,4280644.8942444,0
+WEN.US,D,20190506,000000,17.078,17.4126,17.078,17.2714,4165693.3089022,0
+WEN.US,D,20190507,000000,17.2076,17.3745,17.0073,17.1585,4722575.4479446,0
+WEN.US,D,20190508,000000,17.3832,18.0722,17.1153,17.8396,7709890.1903996,0
+WEN.US,D,20190509,000000,17.8592,17.8877,17.2675,17.4765,6016143.0061708,0
+WEN.US,D,20190510,000000,17.3931,17.5609,17.2448,17.5148,2669326.6513426,0
+WEN.US,D,20190513,000000,17.3745,17.4098,17.1879,17.3086,2751474.3730274,0
+WEN.US,D,20190514,000000,17.3086,17.3655,17.1683,17.1879,4082537.8835007,0
+WEN.US,D,20190515,000000,17.132,17.4225,17.078,17.3381,2477567.4607753,0
+WEN.US,D,20190516,000000,17.3381,17.6522,17.2448,17.3931,3259218.4742148,0
+WEN.US,D,20190517,000000,17.2989,17.5658,17.2448,17.4029,3322152.5771084,0
+WEN.US,D,20190520,000000,17.3381,17.4225,17.2812,17.2989,1996885.6555574,0
+WEN.US,D,20190521,000000,17.347,17.7081,17.347,17.6247,3182167.3490826,0
+WEN.US,D,20190522,000000,17.5609,17.8101,17.5609,17.7365,3816335.9818705,0
+WEN.US,D,20190523,000000,17.6709,17.7612,17.448,17.6609,2577194.61346,0
+WEN.US,D,20190524,000000,17.7268,17.7602,17.5982,17.6247,1636517.9682001,0
+WEN.US,D,20190528,000000,17.6522,17.7365,17.1978,17.2253,3030325.0450704,0
+WEN.US,D,20190529,000000,17.2253,17.2625,16.8249,17.0957,3600274.7272531,0
+WEN.US,D,20190530,000000,17.1585,17.2675,17.0593,17.1252,2312719.7672392,0
+WEN.US,D,20190531,000000,17.078,17.2909,17.0212,17.1782,2407132.1296088,0
+WEN.US,D,20190603,000000,17.2076,17.4245,17.1369,17.4049,2945303.9922622,0
+WEN.US,D,20190604,000000,17.4686,18.03,17.4461,18.0202,2625783.457884,0
+WEN.US,D,20190605,000000,18.0584,18.2185,17.9466,18.1409,2508584.1532304,0
+WEN.US,D,20190606,000000,18.1988,18.5139,18.1497,18.4688,2296065.6547534,0
+WEN.US,D,20190607,000000,18.5611,18.8133,18.3657,18.5708,2851508.0714989,0
+WEN.US,D,20190610,000000,18.6003,18.6541,18.0202,18.2185,3769400.8312101,0
+WEN.US,D,20190611,000000,18.2557,18.3323,18.0487,18.1497,4371678.5452649,0
+WEN.US,D,20190612,000000,18.0851,18.2185,17.9682,18.1036,2041215.4488837,0
+WEN.US,D,20190613,000000,18.2087,18.2999,18.1213,18.1988,1810747.8010919,0
+WEN.US,D,20190614,000000,18.2185,18.2881,18.0988,18.1213,1975618.9295982,0
+WEN.US,D,20190617,000000,17.6924,18.2381,17.6924,18.0487,1954677.2364859,0
+WEN.US,D,20190618,000000,18.0584,18.4079,18.0202,18.1409,2220146.5405707,0
+WEN.US,D,20190619,000000,18.1409,18.2557,18.0683,18.2381,1332751.8472361,0
+WEN.US,D,20190620,000000,18.3088,18.3088,18.0918,18.2557,1838388.838933,0
+WEN.US,D,20190621,000000,18.2381,18.3372,18.0761,18.0948,1946326.2358171,0
+WEN.US,D,20190624,000000,18.1791,18.2087,17.7308,17.8907,3825338.067145,0
+WEN.US,D,20190625,000000,17.9908,18.2282,17.8435,18.1891,3337077.5963616,0
+WEN.US,D,20190626,000000,18.1891,18.3088,17.8534,18.2185,3501531.9899637,0
+WEN.US,D,20190627,000000,18.2636,18.3755,18.0898,18.2087,2615164.3596688,0
+WEN.US,D,20190628,000000,18.2282,18.6003,18.2038,18.2921,2385474.1415393,0
+WEN.US,D,20190701,000000,18.4227,18.4227,17.7769,17.8907,3508524.7812754,0
+WEN.US,D,20190702,000000,17.8907,18.1988,17.8191,18.1791,2113842.4592154,0
+WEN.US,D,20190703,000000,18.1497,18.5237,18.1497,18.4874,864357.09876126,0
+WEN.US,D,20190705,000000,18.4775,18.5296,18.3372,18.505,1271048.5897314,0
+WEN.US,D,20190708,000000,18.4324,18.5334,18.3175,18.3657,1417563.0042246,0
+WEN.US,D,20190709,000000,18.4128,18.4324,18.1891,18.3461,1218896.6109324,0
+WEN.US,D,20190710,000000,18.3558,18.4128,18.1694,18.2381,1413282.5559803,0
+WEN.US,D,20190711,000000,18.2557,18.3175,17.9545,18.1596,1988213.6976885,0
+WEN.US,D,20190712,000000,18.1596,18.3038,17.9908,18.2636,2274026.5936908,0
+WEN.US,D,20190715,000000,18.2636,18.2921,17.8946,17.9632,2030257.0530572,0
+WEN.US,D,20190716,000000,17.9378,18.0761,17.8562,17.9466,1642285.0086817,0
+WEN.US,D,20190717,000000,17.9731,17.9908,17.7602,17.8534,1391096.7716264,0
+WEN.US,D,20190718,000000,17.8995,18.0487,17.7602,18.03,1720168.5847101,0
+WEN.US,D,20190719,000000,18.03,18.1036,17.8907,17.8995,1870588.4879252,0
+WEN.US,D,20190722,000000,17.8907,17.9093,17.5825,17.6011,2578279.7544694,0
+WEN.US,D,20190723,000000,17.5255,17.7405,17.2635,17.5255,2974875.8678617,0
+WEN.US,D,20190724,000000,17.5639,17.6639,17.4971,17.5255,1636517.9682001,0
+WEN.US,D,20190725,000000,17.5913,17.659,17.4775,17.6178,2086861.6761856,0
+WEN.US,D,20190726,000000,17.7769,17.8622,17.6737,17.7023,3334950.1086362,0
+WEN.US,D,20190729,000000,17.6365,17.6365,17.3096,17.3755,2759221.159031,0
+WEN.US,D,20190730,000000,17.2822,17.4049,17.1585,17.2635,2470091.7052961,0
+WEN.US,D,20190731,000000,17.236,17.2909,16.7944,16.9926,2042652.1144453,0
+WEN.US,D,20190801,000000,16.974,17.0682,16.7453,16.9269,1994881.4561533,0
+WEN.US,D,20190802,000000,16.9181,17.0113,16.7777,16.9004,1865002.8137345,0
+WEN.US,D,20190805,000000,16.7483,16.8807,16.386,16.5059,4515423.5576328,0
+WEN.US,D,20190806,000000,16.5913,17.1055,16.5451,16.9102,6706851.0517354,0
+WEN.US,D,20190807,000000,17.4775,18.2999,17.4333,18.2921,9472572.8677049,0
+WEN.US,D,20190808,000000,18.3853,18.9643,18.0761,18.6464,8017297.9019432,0
+WEN.US,D,20190809,000000,18.5611,18.6561,18.1644,18.5334,4184131.5358549,0
+WEN.US,D,20190812,000000,18.5139,18.5334,18.1036,18.2185,2989884.437878,0
+WEN.US,D,20190813,000000,18.2381,18.5855,18.2282,18.3657,2667893.0425161,0
+WEN.US,D,20190814,000000,18.1694,18.4962,18.1312,18.3941,2435137.9378549,0
+WEN.US,D,20190815,000000,18.5139,18.7396,18.4511,18.4874,3018795.0397546,0
+WEN.US,D,20190816,000000,18.4775,18.879,18.4461,18.6365,4842898.7360108,0
+WEN.US,D,20190819,000000,18.7778,19.2696,18.6337,19.087,2562175.8543264,0
+WEN.US,D,20190820,000000,19.0576,19.4316,19.0094,19.3118,2441204.5383897,0
+WEN.US,D,20190821,000000,19.1508,19.5433,19.0949,19.4511,2496577.2972173,0
+WEN.US,D,20190822,000000,19.461,19.9468,19.461,19.7956,4019687.3313701,0
+WEN.US,D,20190823,000000,19.7956,20.0096,19.6416,19.6916,4006220.3748255,0
+WEN.US,D,20190826,000000,19.8505,20.1411,19.6729,20.1126,2532777.1937237,0
+WEN.US,D,20190827,000000,20.2245,20.3442,19.8093,20.0557,2791870.148103,0
+WEN.US,D,20190828,000000,19.9929,20.3295,19.9929,20.2432,2574288.6771609,0
+WEN.US,D,20190829,000000,20.4021,20.7387,20.2756,20.6838,2512614.968097,0
+WEN.US,D,20190830,000000,20.8252,20.834,20.6082,20.6456,2101817.2627911,0
+WEN.US,D,20190903,000000,20.5602,20.6838,20.3717,20.4748,4166071.3251599,0
+WEN.US,D,20190904,000000,20.7093,20.9449,20.6279,20.8781,2968750.1704458,0
+WEN.US,D,20190905,000000,21.0401,21.3934,21.0097,21.3846,2402203.6534941,0
+WEN.US,D,20190906,000000,21.3502,21.4327,20.9645,21.0028,2524560.6894051,0
+WEN.US,D,20190909,000000,21.1147,21.1147,20.5552,20.5995,3414041.0950836,0
+WEN.US,D,20190910,000000,18.9369,19.2077,17.9162,18.4952,18365157.734707,0
+WEN.US,D,20190911,000000,18.5905,18.6287,18.2165,18.4118,5493178.401324,0
+WEN.US,D,20190912,000000,18.5611,18.7593,18.3774,18.4403,4215610.8142427,0
+WEN.US,D,20190913,000000,18.5708,18.7691,18.1477,18.2263,3133966.7100338,0
+WEN.US,D,20190916,000000,18.1292,18.5708,18.0555,18.3548,3462718.5848294,0
+WEN.US,D,20190917,000000,18.3548,19.0987,18.3548,18.8525,5236684.6908083,0
+WEN.US,D,20190918,000000,18.8141,19.1184,18.6561,18.8701,4147386.5215647,0
+WEN.US,D,20190919,000000,18.9927,19.3226,18.99,19.2853,4593420.2328653,0
+WEN.US,D,20190920,000000,19.4353,19.6779,19.3323,19.4835,4848205.2283832,0
+WEN.US,D,20190923,000000,19.3864,19.5748,19.1793,19.2077,3524029.5613119,0
+WEN.US,D,20190924,000000,19.2754,19.2902,18.8897,18.9467,4047135.7948914,0
+WEN.US,D,20190925,000000,18.9369,19.1459,18.8663,18.9369,6123621.8927691,0
+WEN.US,D,20190926,000000,18.9663,19.0017,18.7494,18.7985,3170617.9844436,0
+WEN.US,D,20190927,000000,18.8427,19.0017,18.615,18.774,2061436.7713917,0
+WEN.US,D,20190930,000000,18.7788,18.8613,18.6464,18.7494,2888870.5463072,0
+WEN.US,D,20191001,000000,18.8073,18.9182,18.721,18.8141,2160627.8298492,0
+WEN.US,D,20191002,000000,18.7887,19.0301,18.6651,18.6935,3925427.8057624,0
+WEN.US,D,20191003,000000,18.8141,19.0596,18.7082,19.0164,4182042.7667759,0
+WEN.US,D,20191004,000000,18.9663,19.4353,18.9663,19.4159,4444489.9786227,0
+WEN.US,D,20191007,000000,19.1704,19.246,18.8613,18.8701,3336197.2566132,0
+WEN.US,D,20191008,000000,18.8525,18.8947,18.5434,18.7593,3308112.9921625,0
+WEN.US,D,20191009,000000,18.8141,18.9761,18.7985,18.8701,2618975.0895983,0
+WEN.US,D,20191010,000000,18.8525,19.0448,18.7494,18.7593,2548687.5006349,0
+WEN.US,D,20191011,000000,19.6513,20.1195,18.88,19.5002,12912670.592865,0
+WEN.US,D,20191014,000000,19.4256,19.8752,19.3765,19.8467,8301049.5394837,0
+WEN.US,D,20191015,000000,19.829,20.0165,19.4737,19.6082,5523515.4796447,0
+WEN.US,D,20191016,000000,19.566,20.0292,19.4787,19.9428,4462706.0828149,0
+WEN.US,D,20191017,000000,19.9802,20.1195,19.8555,20.0715,3313500.9974745,0
+WEN.US,D,20191018,000000,20.0626,20.3178,19.9899,20.2706,3889845.3697742,0
+WEN.US,D,20191021,000000,20.4012,20.4944,20.2128,20.2609,2747567.8653939,0
+WEN.US,D,20191022,000000,20.2509,20.5798,20.1598,20.3178,4469527.6969532,0
+WEN.US,D,20191023,000000,20.2422,20.308,20.0341,20.1382,4032782.3851278,0
+WEN.US,D,20191024,000000,20.3275,20.3375,19.9615,20.0036,2561489.1078097,0
+WEN.US,D,20191025,000000,19.9615,20.1578,19.933,20.0165,1847412.3213542,0
+WEN.US,D,20191028,000000,20.0086,20.1578,19.6033,19.6416,3280002.2360065,0
+WEN.US,D,20191029,000000,19.6779,19.8555,19.6229,19.7446,1663107.4891196,0
+WEN.US,D,20191030,000000,19.7829,19.8555,19.561,19.8467,1823619.7131771,0
+WEN.US,D,20191031,000000,19.9233,20.0086,19.8006,19.8752,2314727.0233785,0
+WEN.US,D,20191101,000000,19.9428,20.0036,19.3864,19.4503,4012058.7391291,0
+WEN.US,D,20191104,000000,19.5002,19.6131,19.1087,19.2951,3394713.3581768,0
+WEN.US,D,20191105,000000,19.3049,19.566,19.2951,19.5562,3687005.513971,0
+WEN.US,D,20191106,000000,20.3914,20.411,19.3413,19.4934,5246642.5153003,0
+WEN.US,D,20191107,000000,19.566,19.7162,19.357,19.6867,3144139.5249044,0
+WEN.US,D,20191108,000000,19.8192,20.0812,19.3147,19.3765,3527118.9017254,0
+WEN.US,D,20191111,000000,19.4059,19.7916,19.3717,19.5189,2054560.1360189,0
+WEN.US,D,20191112,000000,19.4934,19.6033,19.357,19.3814,2013766.9853625,0
+WEN.US,D,20191113,000000,19.3226,19.6916,19.2549,19.6327,2248506.9301045,0
+WEN.US,D,20191114,000000,19.6229,19.7495,19.561,19.6229,2122532.7574958,0
+WEN.US,D,20191115,000000,19.6033,19.6602,19.1666,19.3323,7520291.0927334,0
+WEN.US,D,20191118,000000,19.3226,19.6131,19.1283,19.198,3525927.7938944,0
+WEN.US,D,20191119,000000,19.3765,19.5513,19.2264,19.3413,4000463.5234614,0
+WEN.US,D,20191120,000000,19.3226,19.5836,19.3226,19.4353,3316535.3166537,0
+WEN.US,D,20191121,000000,19.4835,19.5562,19.0693,19.0987,2945047.2265023,0
+WEN.US,D,20191122,000000,19.198,19.6602,19.1381,19.6327,2742874.7578925,0
+WEN.US,D,20191125,000000,19.9428,20.2609,19.8752,20.1676,4209081.6277753,0
+WEN.US,D,20191126,000000,20.2225,20.3178,20.0213,20.2325,2666242.4054878,0
+WEN.US,D,20191127,000000,20.2706,20.6082,20.2422,20.4482,2084136.0872655,0
+WEN.US,D,20191129,000000,20.4581,20.5455,20.2078,20.2315,1217682.0681312,0
+WEN.US,D,20191202,000000,20.5808,20.8359,20.3462,20.7506,3858539.3063832,0
+WEN.US,D,20191203,000000,20.5514,20.6005,20.1755,20.1833,3199615.1938184,0
+WEN.US,D,20191204,000000,20.2412,20.411,20.0508,20.2215,2925764.3217123,0
+WEN.US,D,20191205,000000,20.2412,20.3717,20.0695,20.2883,2351844.9593676,0
+WEN.US,D,20191206,000000,20.5317,20.5415,20.1755,20.3462,2663745.0527988,0
+WEN.US,D,20191209,000000,20.3541,20.5905,20.2971,20.4748,2128025.7107176,0
+WEN.US,D,20191210,000000,20.4944,20.4944,20.2029,20.2786,2740006.5213279,0
+WEN.US,D,20191211,000000,20.3365,20.4649,20.1755,20.2923,1887932.4036628,0
+WEN.US,D,20191212,000000,20.2412,20.5905,20.2215,20.2971,2286578.5674879,0
+WEN.US,D,20191213,000000,20.3541,20.6848,20.2599,20.6052,1996204.0035994,0
+WEN.US,D,20191216,000000,20.7594,20.9861,20.6289,20.8644,3736835.3929013,0
+WEN.US,D,20191217,000000,20.8644,21.1187,20.7407,21.1087,2674926.5902976,0
+WEN.US,D,20191218,000000,21.0518,21.1187,20.6848,20.7594,2105616.7846913,0
+WEN.US,D,20191219,000000,20.7407,20.9478,20.6387,20.8644,2637551.8885485,0
+WEN.US,D,20191220,000000,20.9282,21.099,20.8644,21.0057,3656113.1287487,0
+WEN.US,D,20191223,000000,21.0421,21.0705,20.7682,20.7781,1334768.2735811,0
+WEN.US,D,20191224,000000,20.7978,20.9282,20.7594,20.9194,661104.58370092,0
+WEN.US,D,20191226,000000,20.9478,21.0342,20.8409,20.8909,1433900.2351574,0
+WEN.US,D,20191227,000000,20.8909,20.9959,20.7212,20.9095,1806512.1849645,0
+WEN.US,D,20191230,000000,20.8909,20.938,20.5955,20.9095,2383984.4925667,0
+WEN.US,D,20191231,000000,20.8811,21.0518,20.8262,20.9577,2178155.1497012,0
+WEN.US,D,20200102,000000,20.9577,21.1087,20.7212,21.0793,2500688.6061119,0
+WEN.US,D,20200103,000000,20.9959,21.2314,20.9675,21.1187,1759309.0605148,0
+WEN.US,D,20200106,000000,20.9675,21.0057,20.6092,20.8811,2468892.4461711,0
+WEN.US,D,20200107,000000,20.8458,20.8722,20.5808,20.7162,2524695.1857556,0
+WEN.US,D,20200108,000000,20.6751,20.8173,20.4944,20.4944,2284303.3375594,0
+WEN.US,D,20200109,000000,20.6289,20.7878,20.5042,20.5415,2067119.2421982,0
+WEN.US,D,20200110,000000,20.6005,20.6092,20.3462,20.3963,3146331.2040697,0
+WEN.US,D,20200113,000000,20.3168,20.3629,19.9301,20.146,3756452.5007439,0
+WEN.US,D,20200114,000000,20.1931,20.3168,20.0891,20.2128,2477675.4654204,0
+WEN.US,D,20200115,000000,20.1755,20.4649,20.1755,20.3629,1960887.5035768,0
+WEN.US,D,20200116,000000,20.3816,20.4748,20.2128,20.2971,1737620.5050929,0
+WEN.US,D,20200117,000000,20.3365,20.5905,20.3168,20.4649,1733491.8746988,0
+WEN.US,D,20200121,000000,20.4012,20.5239,20.2971,20.4395,1944442.2679989,0
+WEN.US,D,20200122,000000,20.5611,20.8811,20.5514,20.7506,2933348.0818365,0
+WEN.US,D,20200123,000000,20.6289,20.9675,20.5514,20.9478,2573303.3895027,0
+WEN.US,D,20200124,000000,21.0244,21.1373,20.6848,20.8458,2406245.6763898,0
+WEN.US,D,20200127,000000,20.5415,21.0057,20.5239,20.8173,2410580.1269567,0
+WEN.US,D,20200128,000000,20.9095,21.0057,20.5415,20.5611,2555876.9419137,0
+WEN.US,D,20200129,000000,20.6289,20.8909,20.3629,20.7878,2030910.1754862,0
+WEN.US,D,20200130,000000,20.6191,20.7978,20.6092,20.6711,1208402.8388619,0
+WEN.US,D,20200131,000000,20.7212,20.7878,20.3717,20.4482,1850524.0778261,0
+WEN.US,D,20200203,000000,20.5042,20.9095,20.5042,20.6937,1920716.907997,0
+WEN.US,D,20200204,000000,20.7781,21.2963,20.7309,21.1087,2387857.3761127,0
+WEN.US,D,20200205,000000,21.204,21.2786,21.0057,21.0244,1910537.979656,0
+WEN.US,D,20200206,000000,21.0793,21.1284,20.4296,20.6661,3889845.3697742,0
+WEN.US,D,20200207,000000,20.6092,20.8644,20.5514,20.7015,3583298.6386558,0
+WEN.US,D,20200210,000000,20.7682,21.0617,20.7506,20.9095,2595461.6632394,0
+WEN.US,D,20200211,000000,21.0057,21.2786,20.9959,21.2119,3210137.4954178,0
+WEN.US,D,20200212,000000,21.3159,21.5877,21.2404,21.5877,2551858.353988,0
+WEN.US,D,20200213,000000,21.468,21.6663,21.3688,21.6171,1738182.9443767,0
+WEN.US,D,20200214,000000,21.6271,21.7173,21.5613,21.6171,1214566.2360124,0
+WEN.US,D,20200218,000000,21.6957,21.9813,21.5553,21.9008,1755232.3946197,0
+WEN.US,D,20200219,000000,21.9283,22.2031,21.893,21.996,1503808.7889513,0
+WEN.US,D,20200220,000000,22.0059,22.2885,21.8017,22.2639,1739813.20317,0
+WEN.US,D,20200221,000000,22.2227,22.628,22.1276,22.5889,5511373.1083694,0
+WEN.US,D,20200224,000000,22.1393,22.4397,22.0146,22.0707,3121801.9227003,0
+WEN.US,D,20200225,000000,22.2227,22.682,21.6418,21.6663,5713898.1204432,0
+WEN.US,D,20200226,000000,21.2314,22.259,20.5905,20.6564,6585123.7032833,0
+WEN.US,D,20200227,000000,20.3629,20.7781,18.9192,18.9476,5003919.3970296,0
+WEN.US,D,20200228,000000,18.5197,18.6827,17.7945,17.9241,8805906.0447834,0
+WEN.US,D,20200302,000000,18.2744,18.6357,17.4765,18.6257,7828674.9217297,0
+WEN.US,D,20200303,000000,18.7583,19.1126,17.9338,18.1891,4741108.4336897,0
+WEN.US,D,20200304,000000,18.6257,19.0526,18.1891,19.0331,6288524.6075395,0
+WEN.US,D,20200305,000000,18.5678,18.6827,18.0408,18.2921,3831178.4692722,0
+WEN.US,D,20200306,000000,17.7041,18.3254,17.2586,18.2185,4214059.0116538,0
+WEN.US,D,20200309,000000,17.0025,17.9142,16.9446,17.7041,4878445.5100881,0
+WEN.US,D,20200310,000000,18.2479,18.9291,17.7091,18.8073,5484563.502513,0
+WEN.US,D,20200311,000000,18.2646,18.5296,16.7728,17.1065,5028325.3900778,0
+WEN.US,D,20200312,000000,15.6442,15.6442,14.487,14.8286,5448553.1235914,0
+WEN.US,D,20200313,000000,15.8728,16.3419,15.1887,15.9464,5317825.7276882,0
+WEN.US,D,20200316,000000,13.9453,14.2396,11.7145,11.7242,6787803.5899424,0
+WEN.US,D,20200317,000000,12.0177,12.0177,9.57296,9.96751,10924480.330147,0
+WEN.US,D,20200318,000000,9.28431,9.3649,6.47397,7.09109,12560380.837829,0
+WEN.US,D,20200319,000000,7.25274,10.2148,6.69234,10.1197,12406274.511917,0
+WEN.US,D,20200320,000000,10.5927,12.2179,10.2854,10.3857,12204298.693274,0
+WEN.US,D,20200323,000000,10.2717,11.5044,9.51211,10.841,8638400.0105025,0
+WEN.US,D,20200324,000000,12.0845,13.484,11.6282,13.3477,8541278.3618006,0
+WEN.US,D,20200325,000000,13.6037,14.6715,12.6733,13.6881,11530564.698483,0
+WEN.US,D,20200326,000000,13.7559,14.3565,12.9854,13.2426,11256987.913637,0
+WEN.US,D,20200327,000000,12.4741,13.8402,12.1119,13.3574,9440241.7790976,0
+WEN.US,D,20200330,000000,13.0827,14.2396,12.6537,14.2122,7811839.4429531,0
+WEN.US,D,20200331,000000,14.2396,14.542,13.8726,14.1259,5844050.8501218,0
+WEN.US,D,20200401,000000,13.4712,13.7127,12.9118,13.2621,6495224.1010361,0
+WEN.US,D,20200402,000000,13.0532,13.3761,12.1227,12.6733,10740791.939518,0
+WEN.US,D,20200403,000000,12.7391,12.7391,11.7145,12.3975,6635980.6452534,0
+WEN.US,D,20200406,000000,13.0532,14.0915,12.8431,13.7077,5872147.3415134,0
+WEN.US,D,20200407,000000,14.8571,15.4851,13.8746,14.1455,7538855.6647427,0
+WEN.US,D,20200408,000000,14.4772,15.6736,14.3202,15.2261,7501221.1404983,0
+WEN.US,D,20200409,000000,15.9277,16.601,15.5165,16.1093,8841165.4857483,0
+WEN.US,D,20200413,000000,16.1387,16.2703,15.2064,15.7237,3266870.5014261,0
+WEN.US,D,20200414,000000,16.0995,16.6511,16.0995,16.2997,4170165.3125547,0
+WEN.US,D,20200415,000000,15.4067,16.0701,15.1887,15.8905,5614926.128011,0
+WEN.US,D,20200416,000000,15.8728,16.5324,15.4018,16.4027,6692489.4906777,0
+WEN.US,D,20200417,000000,17.2193,17.5432,16.5373,17.4666,5217280.5355205,0
+WEN.US,D,20200420,000000,17.0025,17.5246,16.709,17.1448,5232946.3036127,0
+WEN.US,D,20200421,000000,16.7189,17.1261,16.3703,16.5373,4388097.2891374,0
+WEN.US,D,20200422,000000,16.8788,17.4765,16.7728,17.3528,3194687.7366155,0
+WEN.US,D,20200423,000000,17.608,17.6452,17.0407,17.3056,4636637.3745652,0
+WEN.US,D,20200424,000000,17.4009,17.9976,17.2106,17.9476,4430136.568859,0
+WEN.US,D,20200427,000000,18.2921,18.9192,18.1791,18.8073,6767678.0451386,0
+WEN.US,D,20200428,000000,19.4129,19.5179,18.4815,18.7877,3444469.8754614,0
+WEN.US,D,20200429,000000,19.2607,19.9939,19.1017,19.4031,7508787.579123,0
+WEN.US,D,20200430,000000,18.7975,19.2657,18.4598,18.8525,4025777.366875,0
+WEN.US,D,20200501,000000,18.1988,18.4717,17.9427,18.4717,3308690.7151224,0
+WEN.US,D,20200504,000000,17.9241,18.3107,17.7817,18.3008,3921955.3545326,0
+WEN.US,D,20200505,000000,18.0359,18.1891,17.5716,17.8572,8531444.8445416,0
+WEN.US,D,20200506,000000,19.5463,19.774,18.6218,19.1833,8295454.6950874,0
+WEN.US,D,20200507,000000,19.5827,19.8016,19.092,19.4423,5181967.0922332,0
+WEN.US,D,20200508,000000,19.7926,20.4581,19.5552,20.3532,5845196.1069241,0
+WEN.US,D,20200511,000000,20.0479,20.2766,19.7652,20.0479,5316070.1427501,0
+WEN.US,D,20200512,000000,20.2295,20.4944,19.726,19.726,4672183.1297305,0
+WEN.US,D,20200513,000000,19.4423,19.8682,18.6071,18.8711,4260764.9071713,0
+WEN.US,D,20200514,000000,18.9937,19.6121,18.5197,19.5925,8123321.7825685,0
+WEN.US,D,20200515,000000,19.4129,19.9645,19.3373,19.8016,5207002.7727402,0
+WEN.US,D,20200518,000000,20.5042,20.7025,19.3099,19.5276,4648179.606822,0
+WEN.US,D,20200519,000000,19.4423,19.6406,19.0037,19.1017,4225609.3952046,0
+WEN.US,D,20200520,000000,19.5738,19.6406,19.2333,19.4226,3274036.5077347,0
+WEN.US,D,20200521,000000,19.2706,20.0026,19.2706,19.8016,2952382.3721606,0
+WEN.US,D,20200522,000000,19.774,19.9261,19.4423,19.8016,1857809.2968088,0
+WEN.US,D,20200526,000000,20.3806,20.5141,19.5925,19.6503,3356595.8697649,0
+WEN.US,D,20200527,000000,19.9645,20.7122,19.6503,20.676,3421842.9023215,0
+WEN.US,D,20200528,000000,20.7604,20.7997,20.039,20.1539,2703997.1613182,0
+WEN.US,D,20200529,000000,20.0576,20.5248,20.0292,20.2295,3037419.7275568,0
+WEN.US,D,20200601,000000,20.2766,20.9331,20.2766,20.8399,2859552.3797323,0
+WEN.US,D,20200602,000000,20.8851,21.0008,20.4581,20.8752,3454056.816078,0
+WEN.US,D,20200603,000000,21.0568,21.4916,20.7821,21.1049,3201154.7694664,0
+WEN.US,D,20200604,000000,21.1628,21.3041,20.6681,20.8752,3331356.4069087,0
+WEN.US,D,20200605,000000,21.6084,22.3032,21.5446,21.7408,3690445.3600249,0
+WEN.US,D,20200608,000000,22.1707,22.209,21.0755,21.5495,3931314.0589181,0
+WEN.US,D,20200609,000000,21.5054,22.2374,21.3434,21.9233,2763776.7134467,0
+WEN.US,D,20200610,000000,22.1805,22.1992,20.9625,21.1628,3783312.0332761,0
+WEN.US,D,20200611,000000,19.9252,20.6731,19.7162,20.1342,2919617.2271496,0
+WEN.US,D,20200612,000000,20.8585,20.9321,19.9645,20.6858,2600967.862314,0
+WEN.US,D,20200615,000000,19.8202,20.8752,19.6965,20.8115,2610489.5925789,0
+WEN.US,D,20200616,000000,21.4081,21.4081,20.6485,20.9724,2602255.7667608,0
+WEN.US,D,20200617,000000,21.0755,21.2109,20.677,20.7624,2665728.873968,0
+WEN.US,D,20200618,000000,20.6858,21.0342,20.3816,20.9812,2254192.4576463,0
+WEN.US,D,20200619,000000,21.2384,21.3718,20.6583,20.8015,3673715.8480699,0
+WEN.US,D,20200622,000000,20.6583,21.0391,20.4659,20.8851,1940240.2759591,0
+WEN.US,D,20200623,000000,21.0755,21.095,20.621,20.8448,2586905.8613097,0
+WEN.US,D,20200624,000000,20.6681,20.8301,19.9105,20.2108,3406950.4882443,0
+WEN.US,D,20200625,000000,19.8966,20.1784,19.7682,19.9153,2813645.3110234,0
+WEN.US,D,20200626,000000,19.8202,20.2629,19.7299,20.039,4610019.3241168,0
+WEN.US,D,20200629,000000,20.2108,20.8948,19.8103,20.6112,2567433.4389349,0
+WEN.US,D,20200630,000000,20.5719,21.0008,20.3717,20.7232,5674523.294937,0
+WEN.US,D,20200701,000000,20.6309,21.2943,20.4581,21.1825,3150237.7117033,0
+WEN.US,D,20200702,000000,21.4278,21.5151,20.7526,20.8301,2466968.740795,0
+WEN.US,D,20200706,000000,21.153,21.7654,21.0391,21.6378,3050238.6562312,0
+WEN.US,D,20200707,000000,21.3807,21.5887,20.8301,20.8948,1899051.7875452,0
+WEN.US,D,20200708,000000,20.8851,21.3335,20.8115,21.1334,1708613.1066006,0
+WEN.US,D,20200709,000000,21.1628,21.1726,20.5052,20.5818,2697051.2399468,0
+WEN.US,D,20200710,000000,20.6681,20.9812,20.5151,20.9233,1598379.0826416,0
+WEN.US,D,20200713,000000,21.1334,21.314,20.3727,20.3914,2034168.6552494,0
+WEN.US,D,20200714,000000,20.4954,20.7132,20.2432,20.6681,1600554.4592189,0
+WEN.US,D,20200715,000000,21.0097,21.4228,20.8684,21.3571,2481240.637619,0
+WEN.US,D,20200716,000000,21.0391,21.2943,20.9331,21.153,1677252.0219753,0
+WEN.US,D,20200717,000000,21.1825,21.3757,20.9812,21.3237,1361948.7633132,0
+WEN.US,D,20200720,000000,21.1244,21.314,20.8948,21.201,1564058.0593946,0
+WEN.US,D,20200721,000000,21.5984,22.1276,21.5151,21.7054,3493488.7006421,0
+WEN.US,D,20200722,000000,21.5887,22.2846,21.5887,22.2189,2157820.7279894,0
+WEN.US,D,20200723,000000,22.2286,22.4003,21.6869,21.9999,2311465.48688,0
+WEN.US,D,20200724,000000,21.8861,22.4377,21.6378,22.313,4194880.0358618,0
+WEN.US,D,20200727,000000,22.4936,22.7331,22.2551,22.6653,1911330.6929943,0
+WEN.US,D,20200728,000000,22.4759,22.6752,21.7899,21.7987,3705193.0886342,0
+WEN.US,D,20200729,000000,22.1894,22.4102,21.9901,22.2933,2944060.9199323,0
+WEN.US,D,20200730,000000,22.0952,22.1658,21.6378,22.0283,3009723.6684813,0
+WEN.US,D,20200731,000000,22.1413,22.1413,21.5543,22.0578,2773518.5286487,0
+WEN.US,D,20200803,000000,22.2551,22.2747,21.8527,21.9313,3840664.5376259,0
+WEN.US,D,20200804,000000,22.1609,22.684,22.0952,22.6565,3853156.3956299,0
+WEN.US,D,20200805,000000,22.6271,22.7331,20.9861,21.3041,6452580.606649,0
+WEN.US,D,20200806,000000,21.5249,21.5249,20.8851,21.1726,5514892.4295396,0
+WEN.US,D,20200807,000000,21.1147,21.5984,21.0294,21.258,2745295.6922007,0
+WEN.US,D,20200810,000000,21.258,21.5201,20.621,20.9135,3167903.6035527,0
+WEN.US,D,20200811,000000,21.047,21.3434,20.5052,21.0008,3579667.2371936,0
+WEN.US,D,20200812,000000,21.1825,21.2855,20.9625,21.1147,2445657.1827189,0
+WEN.US,D,20200813,000000,21.1726,21.6967,21.095,21.2855,2447402.5785396,0
+WEN.US,D,20200814,000000,21.201,21.4278,20.8409,20.9233,4486179.7716155,0
+WEN.US,D,20200817,000000,20.7918,20.7918,19.9153,20.2766,7132633.8920874,0
+WEN.US,D,20200818,000000,20.2481,20.6309,20.1048,20.5425,7956587.0644791,0
+WEN.US,D,20200819,000000,20.4758,20.7329,20.1342,20.1539,5457646.9109231,0
+WEN.US,D,20200820,000000,19.987,20.8399,19.8772,20.6309,4387308.6514461,0
+WEN.US,D,20200821,000000,20.7427,20.9861,20.5818,20.7329,2744276.7804548,0
+WEN.US,D,20200824,000000,20.7721,20.8448,20.2108,20.411,4141426.9067632,0
+WEN.US,D,20200825,000000,20.4954,20.5376,20.1911,20.3816,3321457.6792978,0
+WEN.US,D,20200826,000000,20.3914,20.4061,20.0763,20.2108,2494562.9086958,0
+WEN.US,D,20200827,000000,20.2392,20.7379,20.2196,20.4659,2440620.7019593,0
+WEN.US,D,20200828,000000,20.6112,20.8115,20.3816,20.6681,2718624.6583415,0
+WEN.US,D,20200831,000000,20.6014,20.6406,19.9625,19.9722,2795674.764562,0
+WEN.US,D,20200901,000000,19.9722,20.1813,19.7809,19.9822,3073122.3951311,0
+WEN.US,D,20200902,000000,20.0371,21.0578,20.0371,20.9537,4000935.2795997,0
+WEN.US,D,20200903,000000,20.9341,21.4395,20.6436,20.9341,4490626.3024744,0
+WEN.US,D,20200904,000000,21.1735,21.3454,20.4149,20.5818,3515405.4922951,0
+WEN.US,D,20200908,000000,20.4385,21.0303,20.2472,20.8399,3609506.0676705,0
+WEN.US,D,20200909,000000,20.9822,21.5632,20.8232,21.4543,2985893.3605696,0
+WEN.US,D,20200910,000000,21.5073,21.9734,20.8301,20.8399,2930179.266307,0
+WEN.US,D,20200911,000000,20.992,20.992,20.1902,20.4758,2442087.9348734,0
+WEN.US,D,20200914,000000,20.6309,21.0764,20.6309,21.0107,3817450.6713205,0
+WEN.US,D,20200915,000000,21.0764,21.2294,20.7427,20.8497,2722790.9884702,0
+WEN.US,D,20200916,000000,20.8762,20.8762,19.9822,20.1332,4660730.5617073,0
+WEN.US,D,20200917,000000,19.9428,20.4807,19.8849,20.2667,3874344.6653847,0
+WEN.US,D,20200918,000000,20.2756,20.5327,19.9046,19.987,4423940.5665325,0
+WEN.US,D,20200921,000000,19.6946,19.7996,19.2951,19.7043,2181956.7094249,0
+WEN.US,D,20200922,000000,19.7328,20.1136,19.561,20.094,3671268.4220563,0
+WEN.US,D,20200923,000000,20.0753,20.4002,19.7897,20.0371,4619943.5245212,0
+WEN.US,D,20200924,000000,20.0273,20.5621,19.8083,20.2186,3787956.2330136,0
+WEN.US,D,20200925,000000,20.2186,20.4659,20.0567,20.3532,2171020.7296568,0
+WEN.US,D,20200928,000000,20.5052,21.1686,20.5052,21.1254,2791076.4158531,0
+WEN.US,D,20200929,000000,21.0578,21.4003,20.7329,21.3159,3338811.784153,0
+WEN.US,D,20200930,000000,21.364,21.5367,21.202,21.2638,2579107.110807,0
+WEN.US,D,20201001,000000,21.4003,21.889,21.364,21.8017,2514030.2365119,0
+WEN.US,D,20201002,000000,21.3541,22.259,21.2963,22.1079,2109147.3138906,0
+WEN.US,D,20201005,000000,21.9774,22.5662,21.9734,22.4602,2002716.8874788,0
+WEN.US,D,20201006,000000,22.5564,22.7183,21.8507,21.9343,2137359.9612213,0
+WEN.US,D,20201007,000000,22.1747,22.317,22.0413,22.2129,2014674.835728,0
+WEN.US,D,20201008,000000,22.2973,22.7655,22.2973,22.684,1945829.0068851,0
+WEN.US,D,20201009,000000,22.8509,23.5585,22.7576,23.1855,4508891.3144304,0
+WEN.US,D,20201012,000000,23.2798,23.3151,22.6889,22.7085,2032480.3184866,0
+WEN.US,D,20201013,000000,22.6703,23.0716,22.5662,22.9656,1783670.2214462,0
+WEN.US,D,20201014,000000,22.9853,23.1079,22.8225,22.9941,1188444.3955844,0
+WEN.US,D,20201015,000000,22.7753,23.5958,22.6605,23.5673,1740263.5621616,0
+WEN.US,D,20201016,000000,23.6713,23.7588,23.0373,23.0716,1510370.5805945,0
+WEN.US,D,20201019,000000,23.1758,23.2523,22.8322,22.9088,1278919.6829681,0
+WEN.US,D,20201020,000000,23.1079,23.2052,22.8028,22.8656,1896177.4375101,0
+WEN.US,D,20201021,000000,22.8705,22.9461,22.6516,22.8225,1205486.7134453,0
+WEN.US,D,20201022,000000,22.8028,23.0716,22.4602,23.0187,3062904.7481437,0
+WEN.US,D,20201023,000000,23.1079,23.1079,22.5515,22.5849,2217806.1002906,0
+WEN.US,D,20201026,000000,22.527,22.6791,21.944,22.2227,3859686.6010091,0
+WEN.US,D,20201027,000000,22.2413,22.527,22.0981,22.4415,1899295.3074524,0
+WEN.US,D,20201028,000000,22.1187,22.1187,21.2491,21.2491,2285832.7240898,0
+WEN.US,D,20201029,000000,21.2688,21.6299,21.0018,21.2688,2436524.676741,0
+WEN.US,D,20201030,000000,21.1059,21.4297,20.6818,20.8399,2459920.928249,0
+WEN.US,D,20201102,000000,20.9243,21.6201,20.8861,21.1157,3393877.8505452,0
+WEN.US,D,20201103,000000,21.3541,22.2689,21.1735,22.0707,4537501.3373417,0
+WEN.US,D,20201104,000000,21.2491,21.5171,20.6955,20.7821,8235240.0676434,0
+WEN.US,D,20201105,000000,21.259,21.6693,20.4482,21.1539,6515354.7403985,0
+WEN.US,D,20201106,000000,21.096,22.5368,20.9439,21.2119,4505921.1866911,0
+WEN.US,D,20201109,000000,21.8989,22.0413,21.259,21.3904,4568510.8974147,0
+WEN.US,D,20201110,000000,21.4199,21.8507,21.1344,21.6888,3242223.0262943,0
+WEN.US,D,20201111,000000,21.7634,22.1747,21.4788,22.1363,3875213.7971039,0
+WEN.US,D,20201112,000000,22.3846,22.4876,21.8066,21.9637,3495945.2968612,0
+WEN.US,D,20201113,000000,21.944,22.1266,21.6201,21.6299,1729806.470914,0
+WEN.US,D,20201116,000000,21.8704,22.1167,21.6693,22.0981,2166518.1586519,0
+WEN.US,D,20201117,000000,22.0607,22.2227,21.6987,21.7271,1896948.7537018,0
+WEN.US,D,20201118,000000,21.679,21.6987,21.0764,21.1735,3623331.6811498,0
+WEN.US,D,20201119,000000,21.1638,21.5465,21.0578,21.5367,2192014.3872681,0
+WEN.US,D,20201120,000000,21.4592,21.5809,21.2776,21.469,1750774.6557317,0
+WEN.US,D,20201123,000000,21.6004,21.7173,20.8861,20.9537,3867884.7649161,0
+WEN.US,D,20201124,000000,21.1539,21.367,20.9822,21.306,2587926.810879,0
+WEN.US,D,20201125,000000,21.259,21.4101,21.0764,21.1441,1722000.5880292,0
+WEN.US,D,20201127,000000,21.1638,21.306,21.0401,21.1254,984810.80753108,0
+WEN.US,D,20201130,000000,21.1539,21.1539,20.7122,21.0401,2159274.7150507,0
+WEN.US,D,20201201,000000,21.1922,21.2972,20.8252,21.1735,2071464.9007942,0
+WEN.US,D,20201202,000000,21.0764,21.096,20.4984,20.7811,2303228.6043267,0
+WEN.US,D,20201203,000000,20.7711,21.0675,20.7122,20.8674,1538417.1453106,0
+WEN.US,D,20201204,000000,20.9625,21.312,20.9135,21.2294,1437377.780946,0
+WEN.US,D,20201207,000000,21.1833,21.2786,20.9528,21.0675,1143081.4257478,0
+WEN.US,D,20201208,000000,21.1344,21.259,20.8752,21.0018,1228371.471257,0
+WEN.US,D,20201209,000000,21.0018,21.6024,20.9724,21.5377,1941252.0553228,0
+WEN.US,D,20201210,000000,21.5181,21.5278,21.0067,21.2197,1581155.3984899,0
+WEN.US,D,20201211,000000,21.1059,21.4209,20.9822,21.1059,2231630.6948581,0
+WEN.US,D,20201214,000000,21.3168,21.6516,21.2491,21.4897,2127731.245223,0
+WEN.US,D,20201215,000000,21.5927,22.0774,21.5083,21.8822,3343768.7897965,0
+WEN.US,D,20201216,000000,21.8626,21.9764,21.5377,21.5475,1668391.5654335,0
+WEN.US,D,20201217,000000,21.6319,21.8134,21.4897,21.8134,1359144.7181886,0
+WEN.US,D,20201218,000000,21.8822,22.0863,21.8331,21.947,3504986.1007821,0
+WEN.US,D,20201221,000000,21.7457,21.892,21.4307,21.6221,1562558.2213048,0
+WEN.US,D,20201222,000000,21.6319,21.7193,21.2972,21.4013,1630155.8832591,0
+WEN.US,D,20201223,000000,21.47,21.5553,21.1638,21.2688,1873533.1428707,0
+WEN.US,D,20201224,000000,21.3168,21.5083,21.2442,21.4797,777940.13686125,0
+WEN.US,D,20201228,000000,21.5553,21.892,21.4797,21.6418,1336976.2553344,0
+WEN.US,D,20201229,000000,21.8429,21.8429,21.1735,21.2972,1296510.1753482,0
+WEN.US,D,20201230,000000,21.2688,21.4307,20.9528,21.0107,1336290.5277293,0
+WEN.US,D,20201231,000000,21.0204,21.0862,20.8105,20.9724,1260357.1487823,0
+WEN.US,D,20210104,000000,20.9832,21.0303,20.4268,20.4562,2326820.4868898,0
+WEN.US,D,20210105,000000,20.5229,20.6504,20.2638,20.5995,2597436.314203,0
+WEN.US,D,20210106,000000,20.6289,20.8575,20.3522,20.6092,3178214.9904205,0
+WEN.US,D,20210107,000000,20.5405,20.6191,20.1205,20.197,2840447.7844977,0
+WEN.US,D,20210108,000000,20.2726,20.7614,20.0332,20.5798,2558222.4767525,0
+WEN.US,D,20210111,000000,20.2736,20.5308,20.1598,20.2157,1888986.9773199,0
+WEN.US,D,20210112,000000,20.3217,20.3315,19.829,19.9006,3171913.0212725,0
+WEN.US,D,20210113,000000,19.9006,19.9143,19.6033,19.6995,3072513.085907,0
+WEN.US,D,20210114,000000,19.7956,20.1402,19.7515,19.9585,2607522.521575,0
+WEN.US,D,20210115,000000,19.9291,20.9773,19.834,20.7122,4499006.8515839,0
+WEN.US,D,20210119,000000,20.7319,20.9331,20.3933,20.8389,2666071.2283145,0
+WEN.US,D,20210120,000000,20.8005,21.0018,20.3462,20.5258,2956315.3714995,0
+WEN.US,D,20210121,000000,20.4836,20.6387,20.2923,20.3217,1523640.8871724,0
+WEN.US,D,20210122,000000,20.2157,20.3315,19.8143,19.9487,2222205.7612091,0
+WEN.US,D,20210125,000000,19.9193,20.0165,19.6426,19.8515,4133746.3500231,0
+WEN.US,D,20210126,000000,19.8515,20.2736,19.6229,20.1598,3695682.5663985,0
+WEN.US,D,20210127,000000,20.2539,20.4268,19.6033,19.7672,5080994.9760438,0
+WEN.US,D,20210128,000000,19.8045,20.0429,19.3343,19.7377,2847632.1312177,0
+WEN.US,D,20210129,000000,19.6523,19.9585,19.4904,19.5179,2364304.2121958,0
+WEN.US,D,20210201,000000,19.6327,19.7573,19.3922,19.5463,4576459.4279439,0
+WEN.US,D,20210202,000000,19.5376,20.1106,19.3186,19.7956,2080172.5205741,0
+WEN.US,D,20210203,000000,19.8614,19.9792,19.6622,19.8378,4385206.6365145,0
+WEN.US,D,20210204,000000,19.9291,20.3835,19.8143,20.1598,3292157.8531344,0
+WEN.US,D,20210205,000000,20.2352,20.4885,20.1823,20.3217,1808309.5452841,0
+WEN.US,D,20210208,000000,20.2923,20.3217,19.7622,19.8467,6007611.6581229,0
+WEN.US,D,20210209,000000,19.9979,20.3512,19.8241,20.1549,2840558.8458781,0
+WEN.US,D,20210210,000000,20.2352,20.2402,19.9879,20.1696,1519581.5427769,0
+WEN.US,D,20210211,000000,20.1793,20.1872,19.7377,19.9684,2072273.9167204,0
+WEN.US,D,20210212,000000,19.9487,20.1402,19.7769,20.1303,2050403.9950076,0
+WEN.US,D,20210216,000000,20.091,20.091,19.7279,19.8045,3186786.0760265,0
+WEN.US,D,20210217,000000,19.7475,19.7859,19.4982,19.5562,1513642.3062105,0
+WEN.US,D,20210218,000000,19.4707,20.0675,19.356,19.9291,2195184.2217094,0
+WEN.US,D,20210219,000000,19.9684,20.0066,19.6523,19.7672,1765779.150101,0
+WEN.US,D,20210222,000000,19.7093,19.7142,19.3727,19.4216,3071307.7133117,0
+WEN.US,D,20210223,000000,19.4119,19.5748,19.1813,19.3363,2327866.9092528,0
+WEN.US,D,20210224,000000,19.3922,19.7093,19.1813,19.5513,3710922.429381,0
+WEN.US,D,20210225,000000,19.6131,19.6279,19.1273,19.191,3009598.3423366,0
+WEN.US,D,20210226,000000,19.2597,19.7093,19.25,19.5463,3011960.1797634,0
+WEN.US,D,20210301,000000,19.9879,20.6416,19.7859,20.3589,4181270.4316726,0
+WEN.US,D,20210302,000000,20.4081,20.4934,20.091,20.3786,5551309.3542477,0
+WEN.US,D,20210303,000000,19.5346,19.8614,19.0488,19.25,7839253.263475,0
+WEN.US,D,20210304,000000,19.6052,19.6052,18.3264,18.6257,5493399.5051728,0
+WEN.US,D,20210305,000000,18.6434,18.9231,18.1242,18.8947,4928206.1030197,0
+WEN.US,D,20210308,000000,18.9623,20.0322,18.9623,19.9036,11782146.235473,0
+WEN.US,D,20210309,000000,20.3541,20.4228,19.299,19.3363,8423060.1454012,0
+WEN.US,D,20210310,000000,19.567,19.8447,19.4129,19.672,3851055.39961,0
+WEN.US,D,20210311,000000,19.6642,19.7113,19.2794,19.4815,3572340.2428293,0
+WEN.US,D,20210312,000000,19.4815,19.8368,19.3737,19.7113,3155481.0315473,0
+WEN.US,D,20210315,000000,19.8644,20.7192,19.7986,20.6995,3472963.7424339,0
+WEN.US,D,20210316,000000,20.5562,20.6731,19.8742,19.8839,2268274.8368855,0
+WEN.US,D,20210317,000000,19.7986,20.201,19.5856,20.1146,2199364.8166026,0
+WEN.US,D,20210318,000000,19.9223,20.0518,19.6818,19.7299,2283165.2131393,0
+WEN.US,D,20210319,000000,19.7014,19.9517,19.5562,19.8447,5337293.0555043,0
+WEN.US,D,20210322,000000,19.7014,19.9418,19.5856,19.9124,2739902.5923299,0
+WEN.US,D,20210323,000000,19.8742,20.1636,19.7986,19.9223,2502033.5696164,0
+WEN.US,D,20210324,000000,20.0949,20.3835,19.7888,19.7986,2799684.1822819,0
+WEN.US,D,20210325,000000,19.7014,20.0096,19.5767,19.8939,3946472.4089611,0
+WEN.US,D,20210326,000000,19.8839,20.2589,19.6818,19.932,5282872.9791589,0
+WEN.US,D,20210329,000000,19.8939,19.9909,19.5336,19.7162,4649600.9887075,0
+WEN.US,D,20210330,000000,19.615,19.7789,19.4423,19.6445,2181254.679232,0
+WEN.US,D,20210331,000000,19.615,19.6297,19.4423,19.4717,2273177.8402065,0
+WEN.US,D,20210401,000000,19.5473,19.9615,19.4815,19.932,2551883.8267816,0
+WEN.US,D,20210405,000000,20.0763,20.2402,19.8447,19.9223,1240720.6816165,0
+WEN.US,D,20210406,000000,20.0469,20.6348,19.9615,20.5464,4267624.2210443,0
+WEN.US,D,20210407,000000,20.5189,20.8458,20.4129,20.6249,3017319.6555466,0
+WEN.US,D,20210408,000000,20.7093,20.7093,20.5366,20.6918,2963161.4395199,0
+WEN.US,D,20210409,000000,20.6918,20.6995,20.3462,20.4611,2104959.5866151,0
+WEN.US,D,20210412,000000,20.5464,20.9214,20.4993,20.8831,2332822.8959846,0
+WEN.US,D,20210413,000000,20.7781,20.8978,20.5611,20.8654,2039171.5119215,0
+WEN.US,D,20210414,000000,20.8732,21.3914,20.8173,21.1628,3395269.68399,0
+WEN.US,D,20210415,000000,21.1825,21.4897,21.1284,21.4111,2073661.6745182,0
+WEN.US,D,20210416,000000,21.4994,21.6623,21.4111,21.5937,2117234.4164173,0
+WEN.US,D,20210419,000000,21.7291,21.8449,21.5937,21.7389,1746660.2901019,0
+WEN.US,D,20210420,000000,21.7389,22.1619,21.6721,21.8841,3414963.2102136,0
+WEN.US,D,20210421,000000,21.8743,21.9303,21.47,21.4797,2243614.115901,0
+WEN.US,D,20210422,000000,21.5288,21.8939,21.5092,21.7389,2151766.3543956,0
+WEN.US,D,20210423,000000,21.6917,21.8253,21.5396,21.7212,1717985.0568388,0
+WEN.US,D,20210426,000000,21.8056,21.8939,21.3267,21.3463,2251432.2257268,0
+WEN.US,D,20210427,000000,21.3551,21.5887,21.307,21.4111,2478899.1784271,0
+WEN.US,D,20210428,000000,21.3463,21.4356,21.2384,21.4013,1725225.4437048,0
+WEN.US,D,20210429,000000,21.5191,21.7909,21.5092,21.7389,1288930.4908709,0
+WEN.US,D,20210430,000000,21.7389,21.8841,21.6014,21.6917,1600788.8089204,0
+WEN.US,D,20210503,000000,21.8253,21.9794,21.7389,21.9116,1302437.1849738,0
+WEN.US,D,20210504,000000,21.8841,22.0569,21.7673,22.0088,1917588.8489373,0
+WEN.US,D,20210505,000000,22.0176,22.0403,21.5338,21.7576,1444236.0759072,0
+WEN.US,D,20210506,000000,21.9214,22.0667,21.7389,21.9116,1322258.0751656,0
+WEN.US,D,20210507,000000,21.9303,22.047,21.7958,21.9116,3558852.9080495,0
+WEN.US,D,20210510,000000,21.9597,22.2012,21.835,21.8449,7625156.4707037,0
+WEN.US,D,20210511,000000,21.734,22.042,21.3168,21.9116,5459339.3233328,0
+WEN.US,D,20210512,000000,23.1315,23.2385,21.2776,21.6034,8904011.9622318,0
+WEN.US,D,20210513,000000,22.0273,22.1039,21.5436,21.6329,4420792.129238,0
+WEN.US,D,20210514,000000,21.7673,22.5889,21.682,22.4876,3493721.0125201,0
+WEN.US,D,20210517,000000,22.3936,22.5859,22.1089,22.3346,4206483.4028235,0
+WEN.US,D,20210518,000000,22.2394,22.7389,22.2394,22.4876,2159089.2731131,0
+WEN.US,D,20210519,000000,22.3346,22.6948,22.2866,22.6526,3096735.6748408,0
+WEN.US,D,20210520,000000,22.7861,23.0079,22.6899,22.9018,2356735.7357477,0
+WEN.US,D,20210521,000000,22.9215,23.0177,22.5466,22.6712,6145060.8148133,0
+WEN.US,D,20210524,000000,22.7576,22.7959,22.3248,22.3444,2408927.4521049,0
+WEN.US,D,20210525,000000,22.4504,22.4829,22.1423,22.2669,1748129.5608395,0
+WEN.US,D,20210526,000000,22.1717,22.6526,22.1667,22.633,2209060.7807761,0
+WEN.US,D,20210527,000000,22.6712,22.6997,22.0373,22.1226,2712298.2353116,0
+WEN.US,D,20210528,000000,22.152,22.4415,22.0569,22.4141,1747022.0037718,0
+WEN.US,D,20210601,000000,22.4093,22.5093,22.2875,22.3946,1801195.5034747,0
+WEN.US,D,20210602,000000,22.4996,22.5485,22.3454,22.4318,1755851.8929612,0
+WEN.US,D,20210603,000000,22.3552,22.3846,22.1717,22.2012,2285805.2134727,0
+WEN.US,D,20210604,000000,22.2875,22.3209,21.939,22.0667,1595823.651983,0
+WEN.US,D,20210607,000000,22.1717,22.2463,22.047,22.1423,3361156.5187392,0
+WEN.US,D,20210608,000000,26.3939,28.4353,24.5066,27.867,90951890.485186,0
+WEN.US,D,20210609,000000,27.9141,28.0211,24.2278,24.3328,37597789.419206,0
+WEN.US,D,20210610,000000,24.7097,24.7196,23.0992,23.5722,11913828.351682,0
+WEN.US,D,20210611,000000,23.5329,23.7538,22.9627,23.3003,5920965.44108,0
+WEN.US,D,20210614,000000,23.7244,24.0247,23.3396,23.5329,5799437.7993302,0
+WEN.US,D,20210615,000000,23.5722,23.792,22.8519,22.9058,4855983.600651,0
+WEN.US,D,20210616,000000,22.8282,23.2434,22.6448,23.0599,3287336.3627531,0
+WEN.US,D,20210617,000000,23.0599,23.2238,22.4896,22.683,3057506.5537143,0
+WEN.US,D,20210618,000000,22.4896,22.5859,22.1619,22.2963,3395152.5091392,0
+WEN.US,D,20210621,000000,22.2875,22.7517,22.0942,22.7419,3358276.0552338,0
+WEN.US,D,20210622,000000,22.7792,22.8763,22.258,22.4043,2541774.1844394,0
+WEN.US,D,20210623,000000,22.365,22.5387,22.206,22.422,1914747.1040781,0
+WEN.US,D,20210624,000000,22.4268,22.5584,22.1815,22.4896,3425655.6700745,0
+WEN.US,D,20210625,000000,22.3946,22.4849,22.1717,22.365,4855450.7098079,0
+WEN.US,D,20210628,000000,22.3552,22.3602,22.152,22.3356,2010360.7633961,0
+WEN.US,D,20210629,000000,22.4799,22.4799,22.0569,22.0745,1691317.0797149,0
+WEN.US,D,20210630,000000,22.0844,22.6732,22.0617,22.6055,3728379.4443226,0
+WEN.US,D,20210701,000000,22.6448,22.6634,22.3454,22.3846,2382763.8362952,0
+WEN.US,D,20210702,000000,22.3946,22.4711,22.2699,22.365,1203047.4387257,0
+WEN.US,D,20210706,000000,22.3474,22.3474,21.9293,22.2777,2308004.2436794,0
+WEN.US,D,20210707,000000,22.1913,22.2159,21.8684,21.9204,1580776.3633205,0
+WEN.US,D,20210708,000000,21.4376,21.9931,21.3718,21.9587,2026408.623393,0
+WEN.US,D,20210709,000000,22.0667,22.3749,22.047,22.2109,1834571.9955331,0
+WEN.US,D,20210712,000000,22.0667,22.3356,22.0667,22.1039,1798509.6521127,0
+WEN.US,D,20210713,000000,22.0176,22.1039,21.8439,21.9979,2779987.599323,0
+WEN.US,D,20210714,000000,22.0078,22.1187,21.7556,21.785,1800858.2436868,0
+WEN.US,D,20210715,000000,21.6702,21.6997,21.2638,21.5063,1891032.9521054,0
+WEN.US,D,20210716,000000,21.6114,21.7654,21.2982,21.3227,1597149.2561644,0
+WEN.US,D,20210719,000000,21.0803,21.207,20.7526,21.1391,2360470.0472962,0
+WEN.US,D,20210720,000000,21.1588,21.6014,21.0705,21.467,1802173.6587506,0
+WEN.US,D,20210721,000000,21.7193,22.0273,21.6408,21.9293,1933045.7401217,0
+WEN.US,D,20210722,000000,21.8341,22.152,21.7193,22.1226,1877965.4089651,0
+WEN.US,D,20210723,000000,22.258,22.3356,21.9293,22.0273,2418289.2132257,0
+WEN.US,D,20210726,000000,22.0273,22.2257,21.9204,22.1815,2162401.7551987,0
+WEN.US,D,20210727,000000,22.3405,22.789,22.1629,22.6055,4553562.4431915,0
+WEN.US,D,20210728,000000,22.4612,22.6546,22.2306,22.3552,3109858.2392156,0
+WEN.US,D,20210729,000000,22.4415,22.683,22.2483,22.3749,1433449.8761657,0
+WEN.US,D,20210730,000000,22.3062,22.578,22.2777,22.4043,1662867.0259475,0
+WEN.US,D,20210802,000000,22.3946,22.5956,22.3258,22.5093,2411749.8376409,0
+WEN.US,D,20210803,000000,22.529,22.529,21.8047,21.9587,2232898.22107,0
+WEN.US,D,20210804,000000,21.8537,21.939,21.5553,21.572,2583214.3440546,0
+WEN.US,D,20210805,000000,21.4964,21.5553,21.1294,21.4964,2235130.6567051,0
+WEN.US,D,20210806,000000,21.4867,21.68,21.2835,21.4572,1498095.7507923,0
+WEN.US,D,20210809,000000,21.5455,21.5553,21.2982,21.362,1457719.33504,0
+WEN.US,D,20210810,000000,21.3325,21.4817,21.0136,21.2638,4145548.4047751,0
+WEN.US,D,20210811,000000,22.0176,22.1913,21.572,22.0569,8183394.7812798,0
+WEN.US,D,20210812,000000,22.422,23.0648,22.365,22.683,5403198.3050488,0
+WEN.US,D,20210813,000000,22.7125,22.9255,22.3846,22.8763,2668679.6423838,0
+WEN.US,D,20210816,000000,22.9156,23.0402,22.7517,22.8469,2968465.8940687,0
+WEN.US,D,20210817,000000,22.6153,22.8382,22.4799,22.8282,1746934.3773616,0
+WEN.US,D,20210818,000000,23.3494,23.5535,23.0402,23.2052,3816720.1115987,0
+WEN.US,D,20210819,000000,23.0599,23.4122,22.9294,22.9432,3136811.5116283,0
+WEN.US,D,20210820,000000,22.9529,23.002,22.7321,22.896,3421401.7135356,0
+WEN.US,D,20210823,000000,22.9245,23.0845,22.7743,22.9432,1664832.5067053,0
+WEN.US,D,20210824,000000,22.9255,22.9726,22.4043,22.4514,3655616.9187285,0
+WEN.US,D,20210825,000000,22.4318,22.7223,22.152,22.5584,2335132.7689125,0
+WEN.US,D,20210826,000000,22.4093,22.5584,22.2306,22.3749,1357303.5446638,0
+WEN.US,D,20210827,000000,22.2306,22.6448,22.2306,22.529,2071135.7923003,0
+WEN.US,D,20210830,000000,22.4799,22.529,21.9784,22.0176,3314284.5406071,0
+WEN.US,D,20210831,000000,22.0176,22.4063,21.9194,22.3376,2116420.3059325,0
+WEN.US,D,20210901,000000,22.3572,22.5417,22.2413,22.4534,1558068.8961525,0
+WEN.US,D,20210902,000000,22.4534,22.6673,22.318,22.3376,1684988.6188615,0
+WEN.US,D,20210903,000000,22.2885,22.2885,22.0078,22.2217,1696642.9314104,0
+WEN.US,D,20210907,000000,22.259,22.2689,21.9979,22.0373,3818633.6278574,0
+WEN.US,D,20210908,000000,22.1039,22.3081,22.0667,22.2413,1705955.7847674,0
+WEN.US,D,20210909,000000,22.2316,22.4141,22.047,22.1433,1589344.3921911,0
+WEN.US,D,20210910,000000,22.1039,22.1334,21.6977,21.735,2126286.4283674,0
+WEN.US,D,20210913,000000,21.9194,21.9293,21.6289,21.7938,1658324.7173846,0
+WEN.US,D,20210914,000000,21.8429,21.8429,21.5897,21.7938,1689205.8945776,0
+WEN.US,D,20210915,000000,21.7448,21.7938,21.57,21.7743,1499212.4780659,0
+WEN.US,D,20210916,000000,21.8331,21.8841,21.6436,21.8527,1402360.8409767,0
+WEN.US,D,20210917,000000,21.8724,21.9293,21.6535,21.7271,2167866.1788917,0
+WEN.US,D,20210920,000000,21.4444,21.6388,20.9989,21.2404,2257901.2964012,0
+WEN.US,D,20210921,000000,21.1833,21.3531,20.9891,21.1441,2033695.8801993,0
+WEN.US,D,20210922,000000,21.203,21.4837,21.1539,21.1932,1481640.326097,0
+WEN.US,D,20210923,000000,21.2404,21.8037,21.2404,21.7546,2759422.9035568,0
+WEN.US,D,20210924,000000,21.7938,22.4063,21.7173,22.153,2977074.6794093,0
+WEN.US,D,20210927,000000,22.1039,22.4729,21.9587,22.0373,1935202.7762876,0
+WEN.US,D,20210928,000000,21.8999,22.0569,21.2257,21.2404,2016853.2690406,0
+WEN.US,D,20210929,000000,21.2992,21.4935,21.1244,21.2207,2123259.2415705,0
+WEN.US,D,20210930,000000,21.2795,21.415,21.0087,21.0381,2893833.6654211,0
+WEN.US,D,20211001,000000,21.1735,21.6977,21.0705,21.6388,2489554.9574651,0
+WEN.US,D,20211004,000000,21.7074,21.939,21.3394,21.5328,2436171.1143652,0
+WEN.US,D,20211005,000000,21.3856,21.6878,21.1833,21.3856,2795870.3956172,0
+WEN.US,D,20211006,000000,21.415,21.6191,21.2207,21.523,1932270.348283,0
+WEN.US,D,20211007,000000,21.4444,21.7546,21.4444,21.6094,1659240.7190441,0
+WEN.US,D,20211008,000000,21.7938,21.8429,21.4935,21.4935,1135923.5707333,0
+WEN.US,D,20211011,000000,21.5328,21.7271,21.2992,21.2992,1282097.6687033,0
+WEN.US,D,20211012,000000,21.4003,21.474,21.0381,21.0852,1357163.9537547,0
+WEN.US,D,20211013,000000,21.046,21.3777,20.8045,21.3581,3281960.5843821,0
+WEN.US,D,20211014,000000,21.3188,21.7644,21.2698,21.6584,2150337.8401279,0
+WEN.US,D,20211015,000000,21.7173,21.7938,21.4444,21.4837,1799530.601682,0
+WEN.US,D,20211018,000000,21.4248,21.5034,21.2698,21.4837,1748303.7947481,0
+WEN.US,D,20211019,000000,21.4641,21.4837,21.2992,21.4346,1454106.2739892,0
+WEN.US,D,20211020,000000,21.2992,22.1433,21.2795,21.7173,4273254.7273519,0
+WEN.US,D,20211021,000000,21.6683,21.8626,21.5131,21.7546,1686469.0976282,0
+WEN.US,D,20211022,000000,21.7938,21.9784,21.7074,21.9194,1751220.9390764,0
+WEN.US,D,20211025,000000,22.0078,22.1138,21.6584,21.678,2186450.110224,0
+WEN.US,D,20211026,000000,21.7938,21.8478,21.1638,21.474,1987306.8662347,0
+WEN.US,D,20211027,000000,21.6191,21.7271,21.3581,21.3581,1523473.785646,0
+WEN.US,D,20211028,000000,21.3856,21.6339,21.2845,21.6094,1154305.7575399,0
+WEN.US,D,20211029,000000,21.474,21.6584,21.3856,21.6388,1812392.3246496,0
+WEN.US,D,20211101,000000,21.6094,22.2492,21.5524,22.1236,1797479.5323376,0
+WEN.US,D,20211102,000000,22.2021,22.2021,21.5603,21.8134,1496509.3052042,0
+WEN.US,D,20211103,000000,21.6977,21.9047,21.6486,21.8233,2252574.4257939,0
+WEN.US,D,20211104,000000,21.8429,22.158,21.7743,21.9194,1736285.7307059,0
+WEN.US,D,20211105,000000,22.2492,22.3572,21.9784,22.0569,2132654.6267789,0
+WEN.US,D,20211108,000000,22.0667,22.4876,21.949,22.2492,3319898.7443267,0
+WEN.US,D,20211109,000000,22.4063,22.4729,22.1727,22.3572,4854897.4407299,0
+WEN.US,D,20211110,000000,21.26,21.3384,19.9213,20.7653,10292844.711959,0
+WEN.US,D,20211111,000000,20.7554,21.3483,20.4846,20.9989,3284396.8023663,0
+WEN.US,D,20211112,000000,20.9498,21.26,20.8095,21.095,2679008.3507515,0
+WEN.US,D,20211115,000000,21.095,21.6094,21.0332,21.2894,3039034.7026739,0
+WEN.US,D,20211116,000000,21.0852,21.3483,21.0558,21.1147,3385643.0058153,0
+WEN.US,D,20211117,000000,21.095,21.6878,21.0656,21.474,2909747.0290677,0
+WEN.US,D,20211118,000000,21.4543,21.5847,20.8684,21.1344,3748724.0551517,0
+WEN.US,D,20211119,000000,21.1344,21.474,20.94,21.2894,3470720.0987695,0
+WEN.US,D,20211122,000000,21.3678,21.6289,21.1491,21.2304,2167924.2568611,0
+WEN.US,D,20211123,000000,21.1735,21.2992,20.8752,21.2304,1912102.0091859,0
+WEN.US,D,20211124,000000,21.0852,21.3678,21.0284,21.2501,1577182.6615928,0
+WEN.US,D,20211126,000000,20.8634,20.9891,20.5905,20.6888,1452334.3864632,0
+WEN.US,D,20211129,000000,20.8144,20.9302,20.5239,20.6102,1970035.2932309,0
+WEN.US,D,20211130,000000,20.5709,20.6102,20.0341,20.0832,3028301.4863432,0
+WEN.US,D,20211201,000000,20.3275,20.8252,19.8781,19.8879,2560647.4867076,0
+WEN.US,D,20211202,000000,19.9566,20.6878,19.9566,20.5514,2126195.745222,0
+WEN.US,D,20211203,000000,20.5709,20.7858,20.4934,20.6495,2639872.9695055,0
+WEN.US,D,20211206,000000,20.8644,21.6348,20.8105,21.3718,3167125.1549788,0
+WEN.US,D,20211207,000000,21.4984,21.7909,21.4984,21.6054,2542558.7464838,0
+WEN.US,D,20211208,000000,21.6446,21.9028,21.6152,21.7036,1373656.0592729,0
+WEN.US,D,20211209,000000,21.6643,21.8989,21.6545,21.7134,1397528.1425661,0
+WEN.US,D,20211210,000000,21.8694,21.9273,21.5957,21.7811,1551768.9648281,0
+WEN.US,D,20211213,000000,21.84,21.84,21.4199,21.5662,1374964.3419545,0
+WEN.US,D,20211214,000000,21.362,21.6643,21.2933,21.5377,2475781.3084848,0
+WEN.US,D,20211215,000000,21.6054,21.8596,21.4346,21.7713,1962945.7053034,0
+WEN.US,D,20211216,000000,21.8547,21.947,21.6299,21.6545,1776320.8110235,0
+WEN.US,D,20211217,000000,21.5662,22.1324,21.5181,21.9176,3700712.9336878,0
+WEN.US,D,20211220,000000,21.7713,22.1766,21.576,22.1324,1943018.84829,0
+WEN.US,D,20211221,000000,22.2492,22.523,22.2207,22.3474,2079824.0527571,0
+WEN.US,D,20211222,000000,22.2699,22.5476,22.2699,22.425,1809225.5469436,0
+WEN.US,D,20211223,000000,22.5033,22.7959,22.425,22.7665,1221377.6610334,0
+WEN.US,D,20211227,000000,22.7665,23.0697,22.6496,23.0305,1194298.0435642,0
+WEN.US,D,20211228,000000,22.9322,23.2935,22.7861,23.0992,1529107.3486887,0
+WEN.US,D,20211229,000000,23.0599,23.5771,22.9912,23.2651,1948408.8914255,0
+WEN.US,D,20211230,000000,23.3426,23.6065,23.2788,23.2935,1627622.8686589,0
+WEN.US,D,20211231,000000,23.3426,23.6114,23.2503,23.2738,1332829.2845287,0
+WEN.US,D,20220103,000000,23.3721,23.4838,22.9814,23.3132,2169922.3427948,0
+WEN.US,D,20220104,000000,23.4495,23.5575,23.2159,23.2935,3169644.9237262,0
+WEN.US,D,20220105,000000,23.4691,23.6351,23.2012,23.2738,3368524.2695735,0
+WEN.US,D,20220106,000000,23.2552,23.7234,23.2552,23.4789,2210897.8786537,0
+WEN.US,D,20220107,000000,23.5281,23.8892,23.4789,23.4888,2363287.3382735,0
+WEN.US,D,20220110,000000,23.3721,23.4789,23.1374,23.3915,2105214.3145516,0
+WEN.US,D,20220111,000000,23.2651,23.4211,23.1079,23.3132,1919380.0957864,0
+WEN.US,D,20220112,000000,23.2454,23.4112,22.8352,22.9814,2293413.4274789,0
+WEN.US,D,20220113,000000,23.0795,23.2738,22.9666,23.0305,1727997.9025652,0
+WEN.US,D,20220114,000000,23.0599,23.0697,22.5083,22.7576,1898795.0217853,0
+WEN.US,D,20220118,000000,22.6103,22.7282,22.259,22.3572,1993708.6887338,0
+WEN.US,D,20220119,000000,22.4445,22.6791,22.3572,22.63,2508448.6379681,0
+WEN.US,D,20220120,000000,22.6791,22.7763,21.6348,21.6446,2203105.2416215,0
+WEN.US,D,20220121,000000,21.5563,21.7418,21.4297,21.4493,2483942.791569,0
+WEN.US,D,20220124,000000,21.2933,21.8989,21.0008,21.8694,3964148.489928,0
+WEN.US,D,20220125,000000,21.6152,21.9666,21.2442,21.7134,2081118.0706742,0
+WEN.US,D,20220126,000000,21.8106,22.1815,21.4935,21.674,2011729.1618708,0
+WEN.US,D,20220127,000000,21.7516,22.0647,21.5524,21.6348,1673169.2426098,0
+WEN.US,D,20220128,000000,21.5662,22.0834,21.3178,22.0647,1809808.3644622,0
+WEN.US,D,20220131,000000,21.9176,22.4739,21.8056,22.4739,1874724.2507015,0
+WEN.US,D,20220201,000000,22.4544,22.63,22.2983,22.5908,1720843.1042859,0
+WEN.US,D,20220202,000000,22.6103,22.8843,22.2207,22.3081,3083514.2760268,0
+WEN.US,D,20220203,000000,22.2404,22.5623,22.0255,22.055,2338262.8657956,0
+WEN.US,D,20220204,000000,22.0059,22.3032,21.7811,22.1423,1343063.234104,0
+WEN.US,D,20220207,000000,22.2306,22.367,21.889,21.9862,2681757.3746418,0
+WEN.US,D,20220208,000000,22.0834,22.4839,22.0647,22.2689,1680906.8584076,0
+WEN.US,D,20220209,000000,22.4839,22.9235,22.4839,22.894,2687564.1526813,0
+WEN.US,D,20220210,000000,22.5722,23.0108,22.2885,22.415,3250433.4171422,0
+WEN.US,D,20220211,000000,22.5133,22.894,22.3769,22.3866,2102599.7870118,0
+WEN.US,D,20220214,000000,22.5525,22.7066,22.2207,22.318,2464720.002572,0
+WEN.US,D,20220215,000000,22.5033,22.7665,22.5033,22.6791,1622889.0046878,0
+WEN.US,D,20220216,000000,22.6693,22.6987,22.2885,22.5819,2188852.7041208,0
+WEN.US,D,20220217,000000,22.523,22.523,22.1177,22.1619,1719704.9798658,0
+WEN.US,D,20220218,000000,22.0834,22.5033,22.055,22.1619,2116540.5375185,0
+WEN.US,D,20220222,000000,22.2012,22.259,21.732,21.8301,2741925.1321454,0
+WEN.US,D,20220223,000000,21.9862,22.045,21.4199,21.469,2066363.2096827,0
+WEN.US,D,20220224,000000,21.0588,21.9077,20.9125,21.889,2064639.2110088,0
+WEN.US,D,20220225,000000,21.8792,22.1913,21.6446,22.1717,1765158.6328477,0
+WEN.US,D,20220228,000000,21.8694,22.2306,21.8154,22.1913,3136843.0978924,0
+WEN.US,D,20220301,000000,22.2306,22.523,21.6937,22.1619,3326936.3677552,0
+WEN.US,D,20220302,000000,22.3572,22.5181,22.0353,22.1324,3406302.4603739,0
+WEN.US,D,20220303,000000,22.4839,22.4839,21.3856,21.469,2604131.5832849,0
+WEN.US,D,20220304,000000,21.4935,21.4935,20.9782,21.1304,2289811.5744573,0
+WEN.US,D,20220307,000000,21.1107,21.1501,20.5415,20.5514,3107495.3828769,0
+WEN.US,D,20220308,000000,20.4925,21.1942,20.2372,20.6691,2579046.9950141,0
+WEN.US,D,20220309,000000,21.1206,21.3463,20.8752,20.9734,2292716.4918448,0
+WEN.US,D,20220310,000000,20.728,20.9243,20.5808,20.6789,2052652.7332308,0
+WEN.US,D,20220311,000000,20.8065,21.3168,20.7821,20.8654,3201135.4101432,0
+WEN.US,D,20220314,000000,20.9537,21.101,20.5905,20.7084,2411484.920587,0
+WEN.US,D,20220315,000000,20.9341,21.312,20.8262,21.0912,1920180.9604186,0
+WEN.US,D,20220316,000000,21.2678,21.5328,21.0127,21.3463,2850834.5708348,0
+WEN.US,D,20220317,000000,21.2874,21.523,21.2285,21.5131,2374137.729455,0
+WEN.US,D,20220318,000000,21.258,21.9156,21.1107,21.8468,4768686.2990027,0
+WEN.US,D,20220321,000000,21.7977,21.8861,21.3954,21.4935,2803265.6570685,0
+WEN.US,D,20220322,000000,21.523,21.6897,21.4297,21.5131,1725001.2831207,0
+WEN.US,D,20220323,000000,21.4248,21.5524,21.0617,21.101,1937840.7387977,0
+WEN.US,D,20220324,000000,21.1206,21.572,20.8359,21.5623,2588614.5763074,0
+WEN.US,D,20220325,000000,21.4444,21.7389,21.4297,21.5131,1976707.1273428,0
+WEN.US,D,20220328,000000,21.5917,21.6897,21.3414,21.5524,1426570.1840578,0
+WEN.US,D,20220329,000000,21.7977,22.0159,21.7389,21.9647,2202660.9961003,0
+WEN.US,D,20220330,000000,21.9156,22.1462,21.837,22.102,1831614.094735,0
+WEN.US,D,20220331,000000,22.0627,22.2394,21.5426,21.5623,1936776.994935,0
+WEN.US,D,20220401,000000,21.5917,21.7781,21.2187,21.2972,2090780.4107601,0
+WEN.US,D,20220404,000000,21.199,21.6195,20.9292,21.572,3190604.95725,0
+WEN.US,D,20220405,000000,21.4641,21.6211,20.8948,20.9047,3185513.455256,0
+WEN.US,D,20220406,000000,20.7771,20.9782,20.3305,20.8163,2337135.9494048,0
+WEN.US,D,20220407,000000,20.728,20.7771,20.4875,20.6888,1592915.6778603,0
+WEN.US,D,20220408,000000,20.5611,20.8801,20.5366,20.6495,1716014.4815224,0
+WEN.US,D,20220411,000000,20.5219,20.8065,20.5121,20.6102,1783675.3160048,0
+WEN.US,D,20220412,000000,20.5514,20.7721,19.9822,20.1195,3213114.7555391,0
+WEN.US,D,20220413,000000,20.1882,20.6348,20.1686,20.5022,2300549.8853469,0
+WEN.US,D,20220414,000000,20.5121,20.7673,20.4581,20.5022,1965985.1190412,0
+WEN.US,D,20220418,000000,20.0999,20.3649,19.837,20.0705,2856809.4693125,0
+WEN.US,D,20220419,000000,20.1293,20.3746,20.0213,20.1784,1926268.9581001,0
+WEN.US,D,20220420,000000,20.3158,20.5808,20.2569,20.4139,1981684.5112212,0
+WEN.US,D,20220421,000000,20.6201,20.7968,20.3255,20.3943,2246646.3972566,0
+WEN.US,D,20220422,000000,20.2667,20.2667,19.4276,19.6582,2647189.7747523,0
+WEN.US,D,20220425,000000,19.9233,20.041,19.3834,20.0312,2391683.3897184,0
+WEN.US,D,20220426,000000,19.933,20.0214,19.4767,19.511,4059272.0526961,0
+WEN.US,D,20220427,000000,19.4717,19.6435,19.2559,19.4815,2108998.5527758,0
+WEN.US,D,20220428,000000,19.56,19.8791,19.3737,19.7956,2656425.1908167,0
+WEN.US,D,20220429,000000,19.6288,19.825,19.3589,19.3932,2098868.5321985,0
+WEN.US,D,20220502,000000,19.462,19.5503,18.7946,19.1676,2953290.2225261,0
+WEN.US,D,20220503,000000,19.1577,19.197,18.6866,18.8633,2436766.1588248,0
+WEN.US,D,20220504,000000,18.8927,19.089,18.5983,19.0007,2755182.1928706,0
+WEN.US,D,20220505,000000,18.9614,18.9614,18.3529,18.4903,2397879.3920448,0
+WEN.US,D,20220506,000000,18.4412,18.4707,17.9309,18.0878,3007313.9422023,0
+WEN.US,D,20220509,000000,17.8131,17.9995,17.5039,17.5186,3304910.5525453,0
+WEN.US,D,20220510,000000,17.6856,17.926,17.342,17.764,5342489.5054081,0
+WEN.US,D,20220511,000000,16.7139,16.8021,15.4724,15.7717,9397947.7714395,0
+WEN.US,D,20220512,000000,15.6932,17.0083,15.5754,16.8758,5840744.4815065,0
+WEN.US,D,20220513,000000,16.9985,17.4402,16.9543,17.0083,4532441.421612,0
+WEN.US,D,20220516,000000,16.9593,17.1948,16.8416,17.0672,3344876.3468642,0
+WEN.US,D,20220517,000000,17.2733,17.3274,16.871,17.2929,2824203.2745338,0
+WEN.US,D,20220518,000000,17.1654,17.2046,16.3823,16.4686,3049814.7889449,0
+WEN.US,D,20220519,000000,16.3115,16.4588,16.076,16.1153,3210268.9350329,0
+WEN.US,D,20220520,000000,16.2723,16.3115,15.762,16.3115,2849460.0588898,0
+WEN.US,D,20220523,000000,16.4097,16.4883,15.8503,16.3508,4520069.7951938,0
+WEN.US,D,20220524,000000,16.2428,16.3115,15.8159,15.9681,3316901.1059703,0
+WEN.US,D,20220525,000000,17.0574,18.0584,17.0574,17.5285,15438373.482338,0
+WEN.US,D,20220526,000000,17.4696,18.5885,17.45,18.245,6069478.9604185,0
+WEN.US,D,20220527,000000,18.2941,18.8141,18.2646,18.51,3585233.5520611,0
+WEN.US,D,20220531,000000,18.3667,18.5149,18.1098,18.4161,3065850.7249902,0
+WEN.US,D,20220601,000000,18.4259,18.5544,18.09,18.3172,2637066.9326705,0
+WEN.US,D,20220602,000000,18.2976,18.5396,18.2185,18.5149,2025972.1177052,0
+WEN.US,D,20220603,000000,18.4852,18.757,18.4161,18.6631,2052133.3815351,0
+WEN.US,D,20220606,000000,18.6829,18.7026,18.3866,18.5643,2451793.3217465,0
+WEN.US,D,20220607,000000,18.3865,18.5742,18.2926,18.5544,1705986.26752,0
+WEN.US,D,20220608,000000,18.4161,18.6804,18.3963,18.6137,2209575.6669075,0
+WEN.US,D,20220609,000000,18.4852,18.6729,18.3667,18.4359,1666073.8166898,0
+WEN.US,D,20220610,000000,18.1592,18.1789,17.7689,17.9419,2804438.4940969,0
+WEN.US,D,20220613,000000,17.5467,17.8924,17.3392,17.7838,2333023.5928959,0
+WEN.US,D,20220614,000000,17.8233,17.9813,17.3095,17.4577,3022638.6370614,0
+WEN.US,D,20220615,000000,17.6751,18.0703,17.6208,17.7937,2482846.3481831,0
+WEN.US,D,20220616,000000,17.4676,17.5071,16.8255,16.9538,2517931.8145583,0
+WEN.US,D,20220617,000000,17.0922,17.6257,17.0131,17.5467,3627655.4395185,0
+WEN.US,D,20220621,000000,17.8233,17.9369,17.6602,17.7245,2977338.4659013,0
+WEN.US,D,20220622,000000,17.4874,17.7195,17.3589,17.6554,2629224.727689,0
+WEN.US,D,20220623,000000,17.6554,18.1394,17.6257,18.0406,3459219.0872247,0
+WEN.US,D,20220624,000000,18.1592,18.9743,18.1197,18.9002,4948452.5986056,0
+WEN.US,D,20220627,000000,18.8705,18.9792,18.5939,18.8014,2595740.4962493,0
+WEN.US,D,20220628,000000,18.8409,19.0385,18.4507,18.4951,2168041.7379693,0
+WEN.US,D,20220629,000000,18.5149,18.747,18.3172,18.6927,1568560.4310006,0
+WEN.US,D,20220630,000000,18.5346,18.8014,18.3716,18.6533,1796094.7007512,0
+WEN.US,D,20220701,000000,18.5446,19.2164,18.4951,19.1275,2066535.3865275,0
+WEN.US,D,20220705,000000,18.9792,19.7893,18.8705,19.7597,2430186.7717029,0
+WEN.US,D,20220706,000000,19.7697,19.9376,19.3596,19.4534,1766125.6961958,0
+WEN.US,D,20220707,000000,19.5227,19.6313,19.3744,19.4634,2520538.1230027,0
+WEN.US,D,20220708,000000,19.3151,19.5227,19.2608,19.2954,1876955.040679,0
+WEN.US,D,20220711,000000,19.2756,19.4386,19.167,19.2756,1737046.3790668,0
+WEN.US,D,20220712,000000,19.2658,19.6412,19.2658,19.3251,1570687.9884181,0
+WEN.US,D,20220713,000000,19.0286,19.5473,18.9892,19.4436,1454257.3581364,0
+WEN.US,D,20220714,000000,19.2855,19.4979,19.246,19.3547,1517648.8524557,0
+WEN.US,D,20220715,000000,19.5721,19.9524,19.5621,19.8586,2591976.2783445,0
+WEN.US,D,20220718,000000,19.9771,20.155,19.6807,19.7301,2209830.7308795,0
+WEN.US,D,20220719,000000,19.9573,20.3426,19.9573,20.2043,1890801.3705894,0
+WEN.US,D,20220720,000000,20.2933,20.5205,20.1945,20.3426,1825134.5436941,0
+WEN.US,D,20220721,000000,20.1352,20.3328,19.987,20.2439,960905.94318193,0
+WEN.US,D,20220722,000000,20.3229,20.4316,20.1254,20.3723,1284895.8928647,0
+WEN.US,D,20220725,000000,20.4118,20.4661,19.9771,20.1352,1439099.2706556,0
+WEN.US,D,20220726,000000,20.0759,20.3032,19.8882,20.2636,1742653.737817,0
+WEN.US,D,20220727,000000,20.4513,20.5205,20.1154,20.3921,1440797.6728186,0
+WEN.US,D,20220728,000000,20.4415,20.9651,20.3624,20.8959,1637144.2990363,0
+WEN.US,D,20220729,000000,20.9651,20.9651,20.6489,20.7774,1457305.9798974,0
+WEN.US,D,20220801,000000,20.6637,21.1133,20.6637,20.9651,1346029.2613046,0
+WEN.US,D,20220802,000000,20.8564,20.975,20.7428,20.7972,1733287.2219551,0
+WEN.US,D,20220803,000000,20.9255,21.2318,20.8169,21.1825,2137741.7575455,0
+WEN.US,D,20220804,000000,21.1231,21.217,20.9651,21.0244,2198506.7002481,0
+WEN.US,D,20220805,000000,20.9157,20.9948,20.56,20.6391,3129429.4686541,0
+WEN.US,D,20220808,000000,20.6983,21.3396,20.6737,20.9552,4522079.7681167,0
+WEN.US,D,20220809,000000,21.0342,21.0935,20.7033,20.8564,2928530.1529672,0
+WEN.US,D,20220810,000000,20.8762,20.9157,19.7795,20.4909,3182510.1031197,0
+WEN.US,D,20220811,000000,20.7082,21.2269,20.6489,21.0342,3076904.5092702,0
+WEN.US,D,20220812,000000,21.0046,21.2121,20.9207,21.1429,2273964.1374667,0
+WEN.US,D,20220815,000000,21.1825,21.2022,20.8613,20.9059,1781586.4191038,0
+WEN.US,D,20220816,000000,20.7972,21.1379,20.7972,21.0342,1668275.2616865,0
+WEN.US,D,20220817,000000,20.9948,21.3701,20.9355,21.222,2576516.5675952,0
+WEN.US,D,20220818,000000,21.222,21.222,20.9355,21.0738,1398199.9651717,0
+WEN.US,D,20220819,000000,20.8762,20.9948,20.7897,20.8959,1643626.1628336,0
+WEN.US,D,20220822,000000,20.4711,20.5502,19.5918,19.6906,5912946.6440924,0
+WEN.US,D,20220823,000000,19.7795,20.0167,19.7004,19.8586,2215989.7160772,0
+WEN.US,D,20220824,000000,19.7893,20.0512,19.6906,19.987,2688115.1526289,0
+WEN.US,D,20220825,000000,20.0167,20.1747,19.8289,19.9573,1633143.2360147,0
+WEN.US,D,20220826,000000,19.8586,19.987,19.1275,19.1571,3124733.052661,0
+WEN.US,D,20220829,000000,19.0188,19.2707,18.8805,19.2361,1868160.3944369,0
+WEN.US,D,20220830,000000,19.3251,19.3645,19.0188,19.167,1607044.7260191,0
+WEN.US,D,20220831,000000,19.2813,19.4305,19.0625,19.0725,1901330.6832406,0
+WEN.US,D,20220901,000000,18.9432,19.2913,18.8487,19.2913,1881171.6843676,0
+WEN.US,D,20220902,000000,19.4305,19.4901,19.1222,19.2117,1409537.997774,0
+WEN.US,D,20220906,000000,19.3012,19.4205,18.7294,18.9034,2134205.032738,0
+WEN.US,D,20220907,000000,18.973,19.2863,18.973,19.2614,5565532.9335972,0
+WEN.US,D,20220908,000000,19.2316,19.6691,19.1421,19.6194,1657978.6020631,0
+WEN.US,D,20220909,000000,19.6293,20.8326,19.5498,20.4149,12040127.504192,0
+WEN.US,D,20220912,000000,20.405,21.111,20.2459,20.574,5851731.1838849,0
+WEN.US,D,20220913,000000,20.226,20.3055,19.7984,19.8879,2345247.00343,0
+WEN.US,D,20220914,000000,19.9177,20.1017,19.7139,19.9774,2165750.8591197,0
+WEN.US,D,20220915,000000,19.9376,20.0868,19.5846,19.689,1587189.8038655,0
+WEN.US,D,20220916,000000,19.5697,19.7686,19.3957,19.7487,2492637.1815616,0
+WEN.US,D,20220919,000000,19.5597,19.9625,19.5498,19.9078,1539303.3822186,0
+WEN.US,D,20220920,000000,19.7586,20.0271,19.6194,19.8183,1533319.8421959,0
+WEN.US,D,20220921,000000,19.8481,20.042,19.3907,19.4106,1384785.2491827,0
+WEN.US,D,20220922,000000,19.341,19.3807,18.8438,19.0327,1935386.5795209,0
+WEN.US,D,20220923,000000,18.8338,19.0128,18.6896,18.9631,2317584.9470597,0
+WEN.US,D,20220926,000000,18.9631,19.0874,18.7294,18.8338,1801851.0620435,0
+WEN.US,D,20220927,000000,19.0725,19.2515,18.5405,18.6847,1739460.3382542,0
+WEN.US,D,20220928,000000,18.8438,19.3907,18.7443,19.1918,1829420.5998118,0
+WEN.US,D,20220929,000000,18.983,19.0228,18.3963,18.6548,1899540.6494187,0
+WEN.US,D,20220930,000000,18.635,18.9532,18.5504,18.5852,2220076.3743407,0
+WEN.US,D,20221003,000000,18.7344,18.9532,18.446,18.8438,1596769.5017237,0
+WEN.US,D,20221004,000000,19.1222,19.5051,19.1222,19.3609,1847165.0642992,0
+WEN.US,D,20221005,000000,19.1719,19.5349,19.0476,19.4504,1362158.4171642,0
+WEN.US,D,20221006,000000,19.4504,19.689,19.3509,19.4305,1624071.5400557,0
+WEN.US,D,20221007,000000,19.3012,19.341,18.8139,18.9929,1895661.9075922,0
+WEN.US,D,20221010,000000,19.0526,19.3509,18.973,19.2316,1675000.0135629,0
+WEN.US,D,20221011,000000,19.1918,19.3509,18.8836,19.2515,1576345.0146883,0
+WEN.US,D,20221012,000000,19.2913,19.3658,19.0824,19.1322,1551172.915477,0
+WEN.US,D,20221013,000000,18.8438,19.689,18.6797,19.6293,1875521.0101848,0
+WEN.US,D,20221014,000000,19.7039,19.9277,19.2614,19.3509,1324198.638133,0
+WEN.US,D,20221017,000000,19.5697,19.9376,19.5697,19.8481,1365842.0654168,0
+WEN.US,D,20221018,000000,20.1862,20.2558,19.9774,20.1365,1490560.1578658,0
+WEN.US,D,20221019,000000,19.9973,20.2061,19.7677,19.9873,1324552.6223495,0
+WEN.US,D,20221020,000000,19.9277,20.1365,19.699,19.7487,1571416.3878562,0
+WEN.US,D,20221021,000000,19.7089,20.1763,19.5995,20.0868,1441360.3743248,0
+WEN.US,D,20221024,000000,20.0868,20.2558,19.8183,19.9575,1919784.1217979,0
+WEN.US,D,20221025,000000,19.9575,20.4448,19.9575,20.2757,1618879.4363352,0
+WEN.US,D,20221026,000000,20.3751,20.579,20.217,20.2359,1463355.6663207,0
+WEN.US,D,20221027,000000,20.4149,20.7878,20.3553,20.4646,1833552.7621569,0
+WEN.US,D,20221028,000000,20.4845,20.8823,20.4448,20.8525,1544960.0902232,0
+WEN.US,D,20221031,000000,20.8226,20.9022,20.5939,20.6635,2030106.5208982,0
+WEN.US,D,20221101,000000,20.7729,20.8127,20.4249,20.7033,1951926.2909079,0
+WEN.US,D,20221102,000000,20.7033,21.0116,20.3801,20.3851,1930620.8658793,0
+WEN.US,D,20221103,000000,20.2658,20.3751,20.0669,20.2359,2051206.7959832,0
+WEN.US,D,20221104,000000,20.4149,20.6436,20.0619,20.3155,2390829.510759,0
+WEN.US,D,20221107,000000,20.3851,20.5641,20.1464,20.4845,2422306.9538262,0
+WEN.US,D,20221108,000000,20.4348,20.758,20.1962,20.2956,4379740.1128289,0
+WEN.US,D,20221109,000000,20.2459,21.3745,20.2459,20.9121,4062073.4702069,0
+WEN.US,D,20221110,000000,21.2005,21.3397,20.574,21.2602,3667729.0192406,0
+WEN.US,D,20221111,000000,21.28,21.3695,20.6337,20.942,2376170.340522,0
+WEN.US,D,20221114,000000,20.9519,21.0215,20.3851,20.3851,2613991.4183171,0
+WEN.US,D,20221115,000000,20.6138,20.8525,20.4845,20.6834,2015904.9154865,0
+WEN.US,D,20221116,000000,20.6735,20.9071,20.5243,20.6039,1751017.1184123,0
+WEN.US,D,20221117,000000,20.3453,20.5889,20.2608,20.5641,1836140.2661029,0
+WEN.US,D,20221118,000000,20.8127,20.9022,20.5442,20.8027,1574785.2717345,0
+WEN.US,D,20221121,000000,20.7828,21.3397,20.7729,21.2602,2493291.8512346,0
+WEN.US,D,20221122,000000,21.2502,21.459,21.1806,21.4491,1939968.2615954,0
+WEN.US,D,20221123,000000,21.3994,21.8468,21.3994,21.7971,2005857.5964333,0
+WEN.US,D,20221125,000000,21.8568,22.3739,21.812,22.2943,1398469.9571875,0
+WEN.US,D,20221128,000000,22.2247,22.3987,22.0258,22.0557,5076490.6652671,0
+WEN.US,D,20221129,000000,21.996,22.2744,21.9761,22.175,2420983.5355624,0
+WEN.US,D,20221130,000000,22.23,22.615,22.16,22.56,2567117,0
+WEN.US,D,20221201,000000,22.6,22.785,22.44,22.69,1865108,0
+WEN.US,D,20221202,000000,22.452,23.02,22.44,23.01,2235988,0
+WEN.US,D,20221205,000000,22.93,23.15,22.81,23.11,1725487,0
+WEN.US,D,20221206,000000,23.07,23.21,22.89,23.17,2184342,0
+WEN.US,D,20221207,000000,23.11,23.28,22.82,22.93,1781587,0
+WEN.US,D,20221208,000000,23.02,23.305,22.99,23.28,1392387,0
+WEN.US,D,20221209,000000,23.29,23.365,23.08,23.11,1398738,0
+WEN.US,D,20221212,000000,23.08,23.34,22.98,23.34,1516250,0
+WEN.US,D,20221213,000000,23.64,23.78,23.11,23.4,2461940,0
+WEN.US,D,20221214,000000,23.36,23.67,23.23,23.48,1690816,0
+WEN.US,D,20221215,000000,23.34,23.4794,22.835,23.24,3004158,0
+WEN.US,D,20221216,000000,23.01,23.19,22.8,23.1,3406660,0
+WEN.US,D,20221219,000000,23.09,23.1,22.7113,22.8,1180339,0
+WEN.US,D,20221220,000000,22.73,23.005,22.62,22.95,1431433,0
+WEN.US,D,20221221,000000,23.05,23.23,22.815,22.88,1421391,0
+WEN.US,D,20221222,000000,22.86,23,22.705,22.98,3090069,0
+WEN.US,D,20221223,000000,22.95,23.175,22.88,23.13,955064,0
+WEN.US,D,20221227,000000,23.11,23.165,22.815,22.86,1165481,0
+WEN.US,D,20221228,000000,22.87,23.055,22.67,22.68,1016418,0
+WEN.US,D,20221229,000000,22.75,22.88,22.67,22.78,1384650,0
+WEN.US,D,20221230,000000,22.73,22.76,22.45,22.63,1231170,0
+WEN.US,D,20230103,000000,22.79,22.84,21.89,22,3044058,0
+WEN.US,D,20230104,000000,22.16,22.89,22.155,22.82,2485274,0
+WEN.US,D,20230105,000000,22.4,22.83,22.36,22.69,1888632,0
+WEN.US,D,20230106,000000,22.85,22.93,22.58,22.77,1489016,0
+WEN.US,D,20230109,000000,22.74,22.91,22.22,22.32,3377621,0
+WEN.US,D,20230110,000000,22.39,22.7,22.24,22.49,1990997,0
+WEN.US,D,20230111,000000,22.49,22.58,22.025,22.08,2059928,0
+WEN.US,D,20230112,000000,22.1,22.2,21.74,21.78,2233569,0
+WEN.US,D,20230113,000000,21.41,23.22,21.41,23.08,5680983,0
+WEN.US,D,20230117,000000,22.96,23.49,22.71,22.82,3478671,0
+WEN.US,D,20230118,000000,22.9,23.01,22.345,22.46,3650777,0
+WEN.US,D,20230119,000000,22.6,22.64,22.15,22.17,2927980,0
+WEN.US,D,20230120,000000,22.26,22.68,22.03,22.48,2809256,0
+WEN.US,D,20230123,000000,22.5,22.56,22.2,22.35,1994618,0
+WEN.US,D,20230124,000000,22.22,22.38,21.92,22.09,2355493,0
+WEN.US,D,20230125,000000,22,22.1597,21.85,22.06,1796782,0
+WEN.US,D,20230126,000000,22.03,22.14,21.71,21.83,2346679,0
+WEN.US,D,20230127,000000,21.81,21.82,21.47,21.49,2053454,0
+WEN.US,D,20230130,000000,21.53,21.95,21.525,21.82,2389100,0
+WEN.US,D,20230131,000000,21.85,22.33,21.785,22.3,2536675,0
+WEN.US,D,20230201,000000,22.2,22.42,22.085,22.31,1788326,0
+WEN.US,D,20230202,000000,22.36,22.645,22.315,22.37,2751052,0
+WEN.US,D,20230203,000000,22.3,22.37,22.05,22.28,1755733,0
+WEN.US,D,20230206,000000,22.28,22.5,22.18,22.49,1617113,0
+WEN.US,D,20230207,000000,22.49,22.75,22.255,22.73,1877583,0
+WEN.US,D,20230208,000000,22.69,22.73,22.335,22.52,1766979,0
+WEN.US,D,20230209,000000,22.63,22.67,22.335,22.46,1933850,0
+WEN.US,D,20230210,000000,22.43,22.47,22.115,22.31,1947053,0
+WEN.US,D,20230213,000000,22.33,22.69,22.24,22.66,1739970,0
+WEN.US,D,20230214,000000,22.68,22.85,22.565,22.62,1689317,0
+WEN.US,D,20230215,000000,22.55,22.97,22.55,22.96,1366998,0
+WEN.US,D,20230216,000000,22.8,23.055,22.73,22.89,1418010,0
+WEN.US,D,20230217,000000,22.86,22.965,22.78,22.9,3539898,0
+WEN.US,D,20230221,000000,22.68,22.81,22.53,22.55,1966811,0
+WEN.US,D,20230222,000000,22.59,22.66,22.46,22.59,1766463,0
+WEN.US,D,20230223,000000,22.55,22.66,22.275,22.58,1618390,0
+WEN.US,D,20230224,000000,22.46,22.56,22.28,22.5,2063368,0
+WEN.US,D,20230227,000000,22.57,22.7,22.195,22.26,3480898,0
+WEN.US,D,20230228,000000,22.09,22.325,21.9,21.96,5052778,0
+WEN.US,D,20230301,000000,22.27,22.55,21.39,22.2,4974069,0
+WEN.US,D,20230302,000000,22.2,22.52,21.715,22.43,3356396,0
+WEN.US,D,20230303,000000,22.39,22.5,21.87,21.93,3484273,0
+WEN.US,D,20230306,000000,21.75,21.94,21.55,21.75,3661247,0
+WEN.US,D,20230307,000000,21.77,21.87,21.43,21.49,2435491,0
+WEN.US,D,20230308,000000,21.49,21.55,21.375,21.5,1940416,0
+WEN.US,D,20230309,000000,21.565,21.605,21.05,21.08,5130110,0
+WEN.US,D,20230310,000000,21.06,21.27,20.76,20.88,2767331,0
+WEN.US,D,20230313,000000,20.78,21.02,20.38,20.43,6018597,0
+WEN.US,D,20230314,000000,20.73,21.005,20.525,20.68,3607239,0
+WEN.US,D,20230315,000000,20.5,20.795,20.3,20.69,4413805,0
+WEN.US,D,20230316,000000,20.56,21.13,20.52,20.9,3416387,0
+WEN.US,D,20230317,000000,20.92,20.93,20.435,20.59,14360972,0
+WEN.US,D,20230320,000000,20.665,21.115,20.575,21.05,3068673,0
+WEN.US,D,20230321,000000,21.35,21.58,21.07,21.39,3712951,0
+WEN.US,D,20230322,000000,21.41,21.515,20.765,20.79,4166386,0
+WEN.US,D,20230323,000000,20.87,21.07,20.565,20.77,2534158,0
+WEN.US,D,20230324,000000,20.7,21.0875,20.54,21.02,3725656,0
+WEN.US,D,20230327,000000,21.13,21.24,21.055,21.16,2643007,0
+WEN.US,D,20230328,000000,21.15,21.3152,20.98,21.09,1704794,0
+WEN.US,D,20230329,000000,21.25,21.365,21.025,21.14,2215553,0
+WEN.US,D,20230330,000000,21.26,21.43,21.19,21.23,1770969,0
+WEN.US,D,20230331,000000,21.39,21.8,21.325,21.78,2826752,0
+WEN.US,D,20230403,000000,21.85,22.34,21.78,22.28,3214768,0
+WEN.US,D,20230404,000000,22.23,22.29,21.59,21.71,2625504,0
+WEN.US,D,20230405,000000,21.63,22.09,21.63,21.69,3598141,0
+WEN.US,D,20230406,000000,21.84,21.93,21.6,21.71,1665620,0
+WEN.US,D,20230410,000000,21.67,21.76,21.53,21.7,2717757,0
+WEN.US,D,20230411,000000,21.75,22.01,21.695,21.94,1913689,0
+WEN.US,D,20230412,000000,22,22,21.54,21.56,1466312,0
+WEN.US,D,20230413,000000,21.56,21.67,21.4,21.61,1955500,0
+WEN.US,D,20230414,000000,21.58,21.87,21.45,21.51,2762982,0
+WEN.US,D,20230417,000000,21.68,22.06,21.6,22.03,2859818,0
+WEN.US,D,20230418,000000,22.12,22.15,21.87,21.98,1707342,0
+WEN.US,D,20230419,000000,21.94,22.11,21.78,22.09,1971925,0
+WEN.US,D,20230420,000000,22.08,22.45,22.07,22.44,2092086,0
+WEN.US,D,20230421,000000,22.5,22.71,22.375,22.66,1999502,0
+WEN.US,D,20230424,000000,22.63,22.7,22.335,22.56,2724807,0
+WEN.US,D,20230425,000000,22.47,22.5387,22.16,22.2,2978804,0
+WEN.US,D,20230426,000000,22.18,22.295,21.87,21.87,2562540,0
+WEN.US,D,20230427,000000,21.9,22.125,21.88,22.04,2012370,0
+WEN.US,D,20230428,000000,21.95,22.1,21.87,22.1,2321553,0
+WEN.US,D,20230501,000000,22.14,22.285,22.11,22.18,2204533,0
+WEN.US,D,20230502,000000,22.2,22.2,21.555,22.02,1950872,0
+WEN.US,D,20230503,000000,22.09,22.21,21.835,21.89,1829449,0
+WEN.US,D,20230504,000000,21.895,22.315,21.895,22.04,3699916,0
+WEN.US,D,20230505,000000,22.12,22.69,22.07,22.63,2418506,0
+WEN.US,D,20230508,000000,22.68,22.895,22.495,22.86,3084026,0
+WEN.US,D,20230509,000000,22.88,23.17,22.765,22.97,5039243,0
+WEN.US,D,20230510,000000,23.19,23.9,22.43,23.21,6417101,0
+WEN.US,D,20230511,000000,23.2,23.23,22.5,23.22,4212640,0
+WEN.US,D,20230512,000000,23.28,23.485,23.145,23.44,3211582,0
+WEN.US,D,20230515,000000,23.45,23.84,23.42,23.83,3129624,0
+WEN.US,D,20230516,000000,23.77,23.8,23.47,23.48,2676378,0
+WEN.US,D,20230517,000000,23.51,23.695,23.355,23.42,3493499,0
+WEN.US,D,20230518,000000,23.32,23.61,23.26,23.5,1864812,0
+WEN.US,D,20230519,000000,23.86,23.89,23.33,23.4,2657645,0
+WEN.US,D,20230522,000000,23.42,23.425,22.6537,22.68,2667499,0
+WEN.US,D,20230523,000000,22.6,22.6895,22.26,22.36,3565923,0
+WEN.US,D,20230524,000000,22.33,22.495,22.125,22.44,2696431,0
+WEN.US,D,20230525,000000,22.28,22.44,22,22.22,2394803,0
+WEN.US,D,20230526,000000,22.27,22.41,22.08,22.2,1636693,0
+WEN.US,D,20230530,000000,22.14,22.36,22.14,22.23,2905612,0
+WEN.US,D,20230531,000000,21.97,22.1,21.8,22.01,3186052,0
+WEN.US,D,20230601,000000,22.03,22.75,22.01,22.63,3168136,0
+WEN.US,D,20230602,000000,22.7,22.91,22.5607,22.75,3040713,0
+WEN.US,D,20230605,000000,22.56,22.73,22.36,22.38,2286107,0
+WEN.US,D,20230606,000000,22.38,22.46,22.01,22.34,1669307,0
+WEN.US,D,20230607,000000,22.41,22.57,22.025,22.2,2086005,0
+WEN.US,D,20230608,000000,22.12,22.38,22.06,22.21,1990343,0
+WEN.US,D,20230609,000000,22.21,22.55,22.13,22.22,2531240,0
+WEN.US,D,20230612,000000,22.22,22.24,21.9,22.1,2892335,0
+WEN.US,D,20230613,000000,22.06,22.2,21.97,22.01,2621868,0
+WEN.US,D,20230614,000000,22.14,22.39,21.86,21.97,2897430,0
+WEN.US,D,20230615,000000,21.99,22.08,21.84,22.08,2017216,0
+WEN.US,D,20230616,000000,22.18,22.53,22.15,22.47,4098653,0
+WEN.US,D,20230620,000000,22.41,22.59,22.31,22.48,3155093,0
+WEN.US,D,20230621,000000,22.47,22.475,22.25,22.36,3036593,0
+WEN.US,D,20230622,000000,22.37,22.41,21.985,22.13,2349643,0
+WEN.US,D,20230623,000000,22.01,22.03,21.345,21.41,4241999,0
+WEN.US,D,20230626,000000,21.37,21.5,21.23,21.29,1919196,0
+WEN.US,D,20230627,000000,21.36,21.55,21.25,21.43,1822573,0
+WEN.US,D,20230628,000000,21.45,21.5151,21.33,21.47,1714190,0
+WEN.US,D,20230629,000000,21.48,21.89,21.36,21.83,3147863,0
+WEN.US,D,20230630,000000,21.9,21.93,21.655,21.75,1879400,0
+WEN.US,D,20230703,000000,21.78,22,21.705,21.8,1062125,0
+WEN.US,D,20230705,000000,21.71,21.755,21.295,21.54,2803678,0
+WEN.US,D,20230706,000000,21.45,21.48,21.16,21.28,1990590,0
+WEN.US,D,20230707,000000,21.23,21.46,21.23,21.32,1392544,0
+WEN.US,D,20230710,000000,21.28,21.54,21.25,21.33,2338982,0
+WEN.US,D,20230711,000000,21.4,21.49,21.32,21.38,2825600,0
+WEN.US,D,20230712,000000,21.48,21.655,21.405,21.51,2104864,0
+WEN.US,D,20230713,000000,21.52,21.585,21.26,21.34,1945598,0
+WEN.US,D,20230714,000000,21.31,21.365,21.12,21.36,2899400,0
+WEN.US,D,20230717,000000,21.36,21.52,21.27,21.34,2755169,0
+WEN.US,D,20230718,000000,21.36,21.495,21.07,21.18,3055451,0
+WEN.US,D,20230719,000000,21.29,21.67,21.29,21.66,3126497,0
+WEN.US,D,20230720,000000,21.69,21.77,21.45,21.74,2284048,0
+WEN.US,D,20230721,000000,21.87,21.89,21.58,21.62,2038985,0
+WEN.US,D,20230724,000000,21.71,21.71,21.36,21.42,2062893,0
+WEN.US,D,20230725,000000,21.38,21.53,21.28,21.31,1791936,0
+WEN.US,D,20230726,000000,21.07,21.615,21.07,21.58,2404926,0
+WEN.US,D,20230727,000000,21.57,21.735,21.4612,21.6,2607134,0
+WEN.US,D,20230728,000000,21.68,21.735,21.355,21.45,1796725,0
+WEN.US,D,20230731,000000,21.47,21.555,21.315,21.49,2065603,0
+WEN.US,D,20230801,000000,21.5,21.555,21.329,21.39,1904411,0
+WEN.US,D,20230802,000000,21.29,21.675,21.275,21.48,2091427,0
+WEN.US,D,20230803,000000,21.38,21.565,21.28,21.49,2199897,0
+WEN.US,D,20230804,000000,21.62,21.795,21.49,21.59,2779880,0
+WEN.US,D,20230807,000000,21.6,21.985,21.6,21.83,2910654,0
+WEN.US,D,20230808,000000,21.74,21.87,21.53,21.73,4266611,0
+WEN.US,D,20230809,000000,22.1,22.415,21.235,21.29,4599939,0
+WEN.US,D,20230810,000000,21.39,21.755,21.36,21.56,2503781,0
+WEN.US,D,20230811,000000,21.57,21.68,21.35,21.53,2912495,0
+WEN.US,D,20230814,000000,21.52,21.61,21.32,21.6,2059663,0
+WEN.US,D,20230815,000000,21.53,21.62,21.41,21.42,1505665,0
+WEN.US,D,20230816,000000,21.31,21.515,21.22,21.24,2170463,0
+WEN.US,D,20230817,000000,21.23,21.37,20.75,20.78,2274792,0
+WEN.US,D,20230818,000000,20.88,20.88,20.545,20.64,1945774,0
+WEN.US,D,20230821,000000,20.65,20.72,20.51,20.65,1629565,0
+WEN.US,D,20230822,000000,20.66,20.71,20.2,20.38,3218415,0
+WEN.US,D,20230823,000000,20.35,20.41,20.11,20.13,2576876,0
+WEN.US,D,20230824,000000,20.05,20.44,19.91,20.32,2333948,0
+WEN.US,D,20230825,000000,20.43,20.53,20.12,20.18,2147200,0
+WEN.US,D,20230828,000000,20.24,20.52,20.18,20.3,2338361,0
+WEN.US,D,20230829,000000,20.28,20.31,20.065,20.3,3170769,0
+WEN.US,D,20230830,000000,20.37,20.455,20.24,20.27,3017493,0
+WEN.US,D,20230831,000000,20.08,20.27,19.775,19.79,3417037,0
+WEN.US,D,20230901,000000,19.93,20.0386,19.91,19.94,2308218,0
+WEN.US,D,20230905,000000,19.98,20.3,19.815,20.04,3311678,0
+WEN.US,D,20230906,000000,19.97,20.255,19.87,20.14,3679120,0
+WEN.US,D,20230907,000000,20.17,20.17,19.865,19.88,2547329,0
+WEN.US,D,20230908,000000,19.98,20.0275,19.665,19.69,1974234,0
+WEN.US,D,20230911,000000,19.74,19.885,19.69,19.82,2317544,0
+WEN.US,D,20230912,000000,19.85,20.01,19.685,19.91,2237654,0
+WEN.US,D,20230913,000000,19.96,19.96,19.77,19.94,1689372,0
+WEN.US,D,20230914,000000,19.98,20.25,19.96,20.22,1601876,0
+WEN.US,D,20230915,000000,20.15,20.17,20.02,20.11,2986378,0
+WEN.US,D,20230918,000000,20.13,20.49,20.12,20.45,2500042,0
+WEN.US,D,20230919,000000,20.42,20.585,20.28,20.41,3362648,0
+WEN.US,D,20230920,000000,20.48,20.83,20.455,20.78,2624133,0
+WEN.US,D,20230921,000000,20.605,20.78,20.36,20.38,2242999,0
+WEN.US,D,20230922,000000,20.37,20.68,20.345,20.47,1926928,0
+WEN.US,D,20230925,000000,20.3,20.73,20.3,20.62,2083216,0
+WEN.US,D,20230926,000000,20.6,20.84,20.56,20.59,2928140,0
+WEN.US,D,20230927,000000,20.62,20.6379,20.08,20.35,2786959,0
+WEN.US,D,20230928,000000,20.38,20.525,20.31,20.42,2265468,0
+WEN.US,D,20230929,000000,20.49,20.635,20.36,20.41,1785072,0
+WEN.US,D,20231002,000000,20.41,20.46,19.99,20.04,3037307,0
+WEN.US,D,20231003,000000,20.02,20.06,19.285,19.4,2993369,0
+WEN.US,D,20231004,000000,19.47,19.61,19.28,19.32,4908077,0
+WEN.US,D,20231005,000000,19.35,19.605,19.305,19.58,2392924,0
+WEN.US,D,20231006,000000,19.46,19.46,18.84,19.01,2640213,0
+WEN.US,D,20231009,000000,18.91,19.4,18.91,19.25,2670762,0
+WEN.US,D,20231010,000000,19.24,19.5,19.19,19.47,2137666,0
+WEN.US,D,20231011,000000,19.42,19.42,18.975,19.11,2351417,0
+WEN.US,D,20231012,000000,19.14,19.14,18.22,18.33,3336164,0
+WEN.US,D,20231013,000000,18.33,18.7,18.19,18.59,3006435,0
+WEN.US,D,20231016,000000,18.71,18.875,18.46,18.81,1706664,0
+WEN.US,D,20231017,000000,18.79,19,18.765,18.82,2551732,0
+WEN.US,D,20231018,000000,18.84,19.21,18.8,19.11,1992505,0
+WEN.US,D,20231019,000000,18.96,19.43,18.96,19.26,2594764,0
+WEN.US,D,20231020,000000,19.23,19.365,19.115,19.15,1764034,0
+WEN.US,D,20231023,000000,19.04,19.335,18.87,18.96,2495148,0
+WEN.US,D,20231024,000000,19.05,19.43,19.01,19.28,1619547,0
+WEN.US,D,20231025,000000,19.28,19.3,18.945,19.1,1820922,0
+WEN.US,D,20231026,000000,19.03,19.24,19.03,19.12,1938028,0
+WEN.US,D,20231027,000000,19.17,19.445,18.99,19.03,2182698,0
+WEN.US,D,20231030,000000,19.17,19.38,19.165,19.24,1958884,0
+WEN.US,D,20231031,000000,19.29,19.33,18.935,19.02,4230395,0
+WEN.US,D,20231101,000000,19.02,19.07,18.755,18.99,6147053,0
+WEN.US,D,20231102,000000,19.25,19.53,18.575,18.7,5275588,0
+WEN.US,D,20231103,000000,18.85,19.31,18.8,19.25,3357079,0
+WEN.US,D,20231106,000000,19.22,19.28,18.9225,19.07,2612767,0
+WEN.US,D,20231107,000000,19.02,19.05,18.68,18.81,2380450,0
+WEN.US,D,20231108,000000,18.84,18.955,18.65,18.74,1614396,0
+WEN.US,D,20231109,000000,18.79,18.81,18.58,18.61,1355442,0
+WEN.US,D,20231110,000000,18.6,18.95,18.52,18.91,1667623,0
+WEN.US,D,20231113,000000,18.93,19.03,18.61,18.65,1726388,0
+WEN.US,D,20231114,000000,18.81,19.03,18.75,18.89,6935002,0
+WEN.US,D,20231115,000000,18.91,19.44,18.91,19.01,3624702,0
+WEN.US,D,20231116,000000,19.02,19.14,18.82,18.86,3335170,0
+WEN.US,D,20231117,000000,18.97,19.43,18.94,19.3,3426107,0
+WEN.US,D,20231120,000000,19.27,19.34,18.985,19.01,2074311,0
+WEN.US,D,20231121,000000,18.99,19.08,18.7,18.82,2033731,0
+WEN.US,D,20231122,000000,18.91,19.32,18.8625,19.31,2524235,0
+WEN.US,D,20231124,000000,19.26,19.47,19.175,19.4,1215100,0
+WEN.US,D,20231127,000000,19.33,19.45,19.2,19.28,3111167,0
+WEN.US,D,20231128,000000,19.22,19.26,18.8488,18.92,3327797,0
+WEN.US,D,20231129,000000,18.95,19.075,18.73,18.79,2731093,0
+WEN.US,D,20231130,000000,18.64,18.84,18.48,18.75,3254148,0
+WEN.US,D,20231201,000000,18.72,19.59,18.645,19.54,6011491,0
+WEN.US,D,20231204,000000,19.49,19.905,19.48,19.84,3112961,0
+WEN.US,D,20231205,000000,19.79,19.8,19.29,19.33,2127101,0
+WEN.US,D,20231206,000000,19.42,19.5,19.245,19.28,1633124,0
+WEN.US,D,20231207,000000,19.28,19.36,19.12,19.14,2092454,0
+WEN.US,D,20231208,000000,19.2,19.29,19.07,19.13,1602595,0
+WEN.US,D,20231211,000000,19.18,19.48,19.11,19.47,1749282,0
+WEN.US,D,20231212,000000,19.5,19.55,19.3,19.34,1516089,0
+WEN.US,D,20231213,000000,19.35,20.02,19.31,19.95,4382472,0
+WEN.US,D,20231214,000000,20.08,20.475,20.06,20.43,3983809,0
+WEN.US,D,20231215,000000,20.42,20.49,19.83,19.93,4397061,0
+WEN.US,D,20231218,000000,20.01,20.22,19.835,20.08,1883774,0
+WEN.US,D,20231219,000000,20.15,20.41,20.1325,20.14,1332923,0
+WEN.US,D,20231220,000000,20.13,20.18,19.85,19.85,1678708,0
+WEN.US,D,20231221,000000,19.79,19.86,19.55,19.73,2389706,0
+WEN.US,D,20231222,000000,19.82,19.95,19.6,19.79,1664099,0
+WEN.US,D,20231226,000000,19.85,19.95,19.73,19.87,1562799,0
+WEN.US,D,20231227,000000,19.87,19.9,19.52,19.57,2209966,0
+WEN.US,D,20231228,000000,19.49,19.56,19.4217,19.53,1883096,0
+WEN.US,D,20231229,000000,19.44,19.625,19.39,19.48,2179031,0
+WEN.US,D,20240102,000000,19.41,19.735,19.285,19.35,2999375,0
+WEN.US,D,20240103,000000,19.07,19.24,18.98,19.09,3192006,0
+WEN.US,D,20240104,000000,19.09,19.25,18.79,18.9,3158181,0
+WEN.US,D,20240105,000000,18.83,19.105,18.77,18.99,3214629,0
+WEN.US,D,20240108,000000,19,19.56,18.99,19.53,2311449,0
+WEN.US,D,20240109,000000,19.38,19.705,19.275,19.67,3098465,0
+WEN.US,D,20240110,000000,19.68,19.77,19.37,19.52,3593462,0
+WEN.US,D,20240111,000000,19.56,19.58,19.25,19.44,1693951,0
+WEN.US,D,20240112,000000,19.56,19.6,19.34,19.47,2123528,0
+WEN.US,D,20240116,000000,19.27,19.38,18.895,19.03,2882850,0
+WEN.US,D,20240117,000000,18.95,19.14,18.85,19.09,2233764,0
+WEN.US,D,20240118,000000,19.1,19.345,19.06,19.26,2372579,0
+WEN.US,D,20240119,000000,19.42,19.67,19.01,19.19,4110565,0
+WEN.US,D,20240122,000000,19.31,19.3699,18.795,18.97,4132893,0
+WEN.US,D,20240123,000000,19.05,19.22,18.91,19.08,4023365,0
+WEN.US,D,20240124,000000,19.14,19.17,18.9,18.98,2349191,0
+WEN.US,D,20240125,000000,19.1,19.12,18.75,19.1,3277700,0
+WEN.US,D,20240126,000000,19.18,19.345,19.13,19.18,2085530,0
+WEN.US,D,20240129,000000,19.16,19.41,19.025,19.4,1947890,0
+WEN.US,D,20240130,000000,19.39,19.45,19.15,19.22,1694840,0
+WEN.US,D,20240131,000000,19.26,19.405,18.99,19.08,2479297,0
+WEN.US,D,20240201,000000,19.07,19.32,18.95,19.29,2795808,0
+WEN.US,D,20240202,000000,19.2,19.2,18.825,19.07,2064630,0
+WEN.US,D,20240205,000000,18.98,19.045,18.58,18.81,2739503,0
+WEN.US,D,20240206,000000,18.85,19.08,18.82,18.98,1691234,0
+WEN.US,D,20240207,000000,19,19.11,18.87,18.92,2156914,0
+WEN.US,D,20240208,000000,18.94,19.13,18.92,19.08,1871432,0
+WEN.US,D,20240209,000000,19.08,19.36,19,19.32,2276476,0
+WEN.US,D,20240212,000000,19.31,19.66,19.3,19.52,3159396,0
+WEN.US,D,20240213,000000,19.25,19.38,19,19.12,2442675,0
+WEN.US,D,20240214,000000,19.29,19.33,19.045,19.28,3217055,0
+WEN.US,D,20240215,000000,18.55,19.115,18.3201,18.99,5265917,0
+WEN.US,D,20240216,000000,18.93,19.04,18.4,18.43,3956768,0
+WEN.US,D,20240220,000000,18.35,18.62,17.93,17.97,4961014,0
+WEN.US,D,20240221,000000,17.72,18.18,17.64,17.87,5307093,0
+WEN.US,D,20240222,000000,17.73,18.16,17.71,17.97,3478425,0
+WEN.US,D,20240223,000000,18.01,18.34,17.9,18.29,2602860,0
+WEN.US,D,20240226,000000,18.26,18.445,18.175,18.2,2085340,0
+WEN.US,D,20240227,000000,18.27,18.32,17.94,18.11,2528107,0
+WEN.US,D,20240228,000000,18.05,18.55,18.02,18.45,3520989,0
+WEN.US,D,20240229,000000,18.29,18.5,17.995,18.11,6303005,0
+WEN.US,D,20240301,000000,18.13,18.18,17.91,18.02,3318608,0
+WEN.US,D,20240304,000000,18.11,18.34,18.03,18.29,4556687,0
+WEN.US,D,20240305,000000,18.26,18.565,18.14,18.44,3119180,0
+WEN.US,D,20240306,000000,18.46,18.77,18.41,18.64,2840807,0
+WEN.US,D,20240307,000000,18.68,18.69,18.35,18.36,1961431,0
+WEN.US,D,20240308,000000,18.39,18.47,18.17,18.42,3598208,0
+WEN.US,D,20240311,000000,18.39,18.55,18.325,18.45,1811234,0
+WEN.US,D,20240312,000000,18.4,18.595,18.355,18.39,1778109,0
+WEN.US,D,20240313,000000,18.47,18.745,18.41,18.52,2864098,0
+WEN.US,D,20240314,000000,18.49,18.53,18.08,18.25,2992232,0
+WEN.US,D,20240315,000000,18.21,18.46,18.19,18.33,5593749,0
+WEN.US,D,20240318,000000,18.34,18.475,18.18,18.21,2276331,0
+WEN.US,D,20240319,000000,18.15,18.39,18.15,18.39,2073224,0
+WEN.US,D,20240320,000000,18.38,18.56,18.28,18.56,2009641,0
+WEN.US,D,20240321,000000,18.53,19.14,18.53,19.06,3532469,0
+WEN.US,D,20240322,000000,19.1,19.1136,18.55,18.57,2729937,0
+WEN.US,D,20240325,000000,18.64,18.72,18.2,18.26,3192880,0
+WEN.US,D,20240326,000000,18.35,18.35,18.09,18.2,4316257,0
+WEN.US,D,20240327,000000,18.22,18.91,18.22,18.9,3147537,0
+WEN.US,D,20240328,000000,18.92,18.9425,18.7,18.84,2265178,0
+WEN.US,D,20240401,000000,18.88,18.9,18.56,18.59,2630825,0
+WEN.US,D,20240402,000000,18.49,18.57,18.33,18.51,1992763,0
+WEN.US,D,20240403,000000,18.48,18.54,18.28,18.33,1965590,0
+WEN.US,D,20240404,000000,18.43,18.475,18.12,18.16,2571373,0
+WEN.US,D,20240405,000000,18.15,18.505,18.075,18.44,3616046,0
+WEN.US,D,20240408,000000,18.52,18.84,18.48,18.57,3448745,0
+WEN.US,D,20240409,000000,18.62,18.68,18.39,18.6,2273084,0
+WEN.US,D,20240410,000000,18.455,18.875,18.35,18.85,3014939,0
+WEN.US,D,20240411,000000,18.96,19.12,18.63,18.7,2792207,0
+WEN.US,D,20240412,000000,18.62,18.6999,18.22,18.6,3233589,0
+WEN.US,D,20240415,000000,18.71,18.895,18.57,18.76,3504832,0
+WEN.US,D,20240416,000000,18.7,18.92,18.57,18.82,1692668,0
+WEN.US,D,20240417,000000,18.95,19.2,18.905,19.02,3544226,0
+WEN.US,D,20240418,000000,19.05,19.195,18.9,19,2561469,0
+WEN.US,D,20240419,000000,19,19.285,18.97,19.25,2409951,0
+WEN.US,D,20240422,000000,19.26,19.82,19.23,19.71,3416522,0
+WEN.US,D,20240423,000000,19.92,20.09,19.775,19.96,2923822,0
+WEN.US,D,20240424,000000,19.87,19.99,19.77,19.82,1949404,0
+WEN.US,D,20240425,000000,19.82,19.97,19.64,19.82,2293099,0
+WEN.US,D,20240426,000000,19.85,20.57,19.78,20.14,6176392,0
+WEN.US,D,20240429,000000,20.18,20.5,19.935,20.07,2999693,0
+WEN.US,D,20240430,000000,19.78,20.2,19.565,19.99,2981780,0
+WEN.US,D,20240501,000000,19.92,19.99,19.42,19.62,9920806,0
+WEN.US,D,20240502,000000,20.3,20.65,19.89,19.92,6631830,0
+WEN.US,D,20240503,000000,20.06,20.08,19.6,19.94,3617900,0
+WEN.US,D,20240506,000000,20.07,20.13,19.15,19.17,4562904,0
+WEN.US,D,20240507,000000,19.21,19.6,19.16,19.47,3432277,0
+WEN.US,D,20240508,000000,19.42,19.46,18.83,19.38,5235932,0
+WEN.US,D,20240509,000000,19.4,19.8,19.295,19.43,4521087,0
+WEN.US,D,20240510,000000,19.48,19.48,18.6,19,6808907,0
+WEN.US,D,20240513,000000,19.07,19.07,18.35,18.36,5526818,0
+WEN.US,D,20240514,000000,18.48,18.82,18.44,18.63,4115870,0
+WEN.US,D,20240515,000000,18.65,18.71,18.38,18.42,2743333,0
+WEN.US,D,20240516,000000,18.42,18.62,18.34,18.6,3321210,0
+WEN.US,D,20240517,000000,18.56,18.6001,18.34,18.39,2158352,0
+WEN.US,D,20240520,000000,18.4,18.44,17.885,18.09,4488734,0
+WEN.US,D,20240521,000000,18.1,18.28,17.82,17.84,2835607,0
+WEN.US,D,20240522,000000,17.83,18.03,17.79,17.87,2714087,0
+WEN.US,D,20240523,000000,18.1,18.1,17.675,17.78,4386940,0
+WEN.US,D,20240524,000000,17.78,17.9095,17.73,17.77,2813130,0
+WEN.US,D,20240528,000000,17.73,17.75,17.23,17.25,5577207,0
+WEN.US,D,20240529,000000,17.21,17.24,16.98,16.99,5126266,0
+WEN.US,D,20240530,000000,17.01,17.3,16.93,17.16,8283919,0
+WEN.US,D,20240531,000000,17.19,17.475,16.815,17.45,4862167,0
+WEN.US,D,20240603,000000,17.25,17.52,17.18,17.33,4224890,0
+WEN.US,D,20240604,000000,17.29,17.34,17.15,17.28,2376234,0
+WEN.US,D,20240605,000000,17.35,17.35,16.84,16.86,3574789,0
+WEN.US,D,20240606,000000,16.75,17.08,16.65,17.04,3064810,0
+WEN.US,D,20240607,000000,16.93,17.005,16.635,16.67,4310867,0
+WEN.US,D,20240610,000000,16.63,16.64,16.26,16.4,5382187,0
+WEN.US,D,20240611,000000,16.32,16.535,16.22,16.49,3845421,0
+WEN.US,D,20240612,000000,16.57,16.8951,16.53,16.66,4334017,0
+WEN.US,D,20240613,000000,16.48,16.97,16.31,16.86,5348748,0
+WEN.US,D,20240614,000000,16.82,16.87,16.58,16.68,2719222,0
+WEN.US,D,20240617,000000,16.56,16.74,16.46,16.61,3687846,0
+WEN.US,D,20240618,000000,16.62,16.68,16.455,16.53,2509092,0
+WEN.US,D,20240620,000000,16.58,16.58,16.27,16.42,2656016,0
+WEN.US,D,20240621,000000,16.48,16.695,16.415,16.67,3790488,0
+WEN.US,D,20240624,000000,16.66,16.77,16.5741,16.73,2430832,0
+WEN.US,D,20240625,000000,16.66,16.99,16.505,16.86,4865728,0
+WEN.US,D,20240626,000000,16.72,16.9,16.595,16.8,3763984,0
+WEN.US,D,20240627,000000,16.85,16.995,16.73,16.94,2557487,0
+WEN.US,D,20240628,000000,16.97,17.07,16.78,16.96,5874346,0
+WEN.US,D,20240701,000000,16.98,17.025,16.33,16.43,3260867,0
+WEN.US,D,20240702,000000,16.43,16.435,16.125,16.3,5404952,0
+WEN.US,D,20240703,000000,16.32,16.49,16.255,16.28,1709458,0
+WEN.US,D,20240705,000000,16.26,16.28,16.025,16.26,4066242,0
+WEN.US,D,20240708,000000,16.31,16.33,15.8,15.83,3966905,0
+WEN.US,D,20240709,000000,15.72,16.08,15.615,15.84,6127681,0
+WEN.US,D,20240710,000000,15.88,15.97,15.79,15.86,3131776,0
+WEN.US,D,20240711,000000,16.01,16.8,15.96,16.77,5271035,0
+WEN.US,D,20240712,000000,16.82,16.97,16.64,16.7,2821980,0
+WEN.US,D,20240715,000000,16.82,17.26,16.8,17.19,3760502,0
+WEN.US,D,20240716,000000,17.3,17.98,17.29,17.97,5820877,0
+WEN.US,D,20240717,000000,17.8,18.35,17.8,18.24,5091515,0
+WEN.US,D,20240718,000000,17.93,18.44,17.89,18.07,2844980,0
+WEN.US,D,20240719,000000,18.04,18.07,17.58,17.65,3246792,0
+WEN.US,D,20240722,000000,17.6,17.62,17.02,17.22,5033905,0
+WEN.US,D,20240723,000000,17.28,17.36,16.7,16.75,3778749,0
+WEN.US,D,20240724,000000,16.64,16.71,16.4,16.59,4320503,0
+WEN.US,D,20240725,000000,16.66,17.16,16.6,16.98,3523389,0
+WEN.US,D,20240726,000000,17.01,17.065,16.745,16.79,4186584,0
+WEN.US,D,20240729,000000,16.81,17.22,16.7,17.09,3230173,0
+WEN.US,D,20240730,000000,17.11,17.44,17.03,17.43,3050939,0
+WEN.US,D,20240731,000000,17.44,17.45,16.91,16.93,10006325,0
+WEN.US,D,20240801,000000,17.3,17.35,16.495,16.96,5238485,0
+WEN.US,D,20240802,000000,16.84,17.18,16.415,16.88,5202240,0
+WEN.US,D,20240805,000000,16.42,16.895,16.41,16.7,4790771,0
+WEN.US,D,20240806,000000,16.74,17,16.695,16.76,3054231,0
+WEN.US,D,20240807,000000,16.84,17.29,16.76,16.97,2927239,0
+WEN.US,D,20240808,000000,16.98,17.43,16.95,17.17,4550090,0
+WEN.US,D,20240809,000000,17.25,17.28,16.92,17.12,3674340,0
+WEN.US,D,20240812,000000,17.06,17.075,16.59,16.73,2941786,0
+WEN.US,D,20240813,000000,16.91,17.48,16.9,17.09,4655393,0
+WEN.US,D,20240814,000000,17.16,17.24,16.86,17.13,2185211,0
+WEN.US,D,20240815,000000,17.31,17.53,17.07,17.19,2312310,0
+WEN.US,D,20240816,000000,17.11,17.195,16.83,16.93,2950124,0
+WEN.US,D,20240819,000000,16.99,17.03,16.64,16.78,4167059,0
+WEN.US,D,20240820,000000,16.74,17.135,16.64,16.98,3390889,0
+WEN.US,D,20240821,000000,17.01,17.09,16.82,16.98,2246413,0
+WEN.US,D,20240822,000000,16.95,17.03,16.69,16.74,2209441,0
+WEN.US,D,20240823,000000,16.75,16.92,16.695,16.9,3066670,0
+WEN.US,D,20240826,000000,16.9,17.1,16.75,16.95,2556307,0
+WEN.US,D,20240827,000000,16.86,17.02,16.78,16.94,1635298,0
+WEN.US,D,20240828,000000,16.91,16.945,16.665,16.77,2289437,0
+WEN.US,D,20240829,000000,16.8,16.83,16.53,16.65,1972950,0
+WEN.US,D,20240830,000000,16.72,16.97,16.69,16.92,2596762,0
+WEN.US,D,20240903,000000,16.7,16.955,16.46,16.48,3824501,0
+WEN.US,D,20240904,000000,16.54,17.005,16.53,16.76,3252607,0
+WEN.US,D,20240905,000000,16.87,17.11,16.69,16.74,2583527,0
+WEN.US,D,20240906,000000,16.75,17.1,16.68,16.99,3561925,0
+WEN.US,D,20240909,000000,16.8,17.17,16.66,17.15,3479694,0
+WEN.US,D,20240910,000000,17.2,17.2,16.61,16.63,3129262,0
+WEN.US,D,20240911,000000,16.63,16.91,16.44,16.83,2617221,0
+WEN.US,D,20240912,000000,16.94,16.96,16.61,16.9,2026121,0
+WEN.US,D,20240913,000000,16.96,17.69,16.94,17.57,4029880,0
+WEN.US,D,20240916,000000,17.59,17.98,17.565,17.73,2731333,0
+WEN.US,D,20240917,000000,17.83,17.945,17.71,17.77,2453029,0
+WEN.US,D,20240918,000000,17.79,17.88,17.59,17.63,2353167,0
+WEN.US,D,20240919,000000,17.9,18.05,17.735,17.87,3275107,0
+WEN.US,D,20240920,000000,17.81,17.83,17.385,17.44,4642296,0
+WEN.US,D,20240923,000000,17.484,17.75,17.48,17.69,2905273,0
+WEN.US,D,20240924,000000,17.7,17.885,17.57,17.58,2238267,0
+WEN.US,D,20240925,000000,17.57,17.71,17.32,17.34,2566138,0
+WEN.US,D,20240926,000000,17.4,17.72,17.37,17.69,2743650,0
+WEN.US,D,20240927,000000,17.82,17.97,17.74,17.79,2009880,0
+WEN.US,D,20240930,000000,17.76,17.93,17.485,17.52,2192694,0
+WEN.US,D,20241001,000000,17.64,17.8,17.47,17.66,2279654,0
+WEN.US,D,20241002,000000,17.5,17.645,17.37,17.38,3397164,0
+WEN.US,D,20241003,000000,17.31,17.425,17.2637,17.29,1829568,0
+WEN.US,D,20241004,000000,17.4,17.75,17.36,17.63,2498220,0
+WEN.US,D,20241007,000000,17.67,17.89,17.51,17.76,2374099,0
+WEN.US,D,20241008,000000,17.76,17.8,17.53,17.67,2702671,0
+WEN.US,D,20241009,000000,17.72,17.8383,17.545,17.59,2790135,0
+WEN.US,D,20241010,000000,17.53,18.36,17.53,18.03,5798450,0
+WEN.US,D,20241011,000000,18.07,18.76,18.06,18.62,4862804,0
+WEN.US,D,20241014,000000,18.59,19.53,18.55,19.4,8628124,0
+WEN.US,D,20241015,000000,19.43,19.725,19.26,19.52,4823289,0
+WEN.US,D,20241016,000000,19.62,20,19.48,19.99,5529102,0
+WEN.US,D,20241017,000000,19.99,20.08,19.49,19.68,5284174,0
+WEN.US,D,20241018,000000,19.66,19.825,19.59,19.7,3275102,0
+WEN.US,D,20241021,000000,19.69,19.71,19.16,19.26,4562836,0
+WEN.US,D,20241022,000000,19.2,19.2,18.97,18.98,2844871,0
+WEN.US,D,20241023,000000,19.33,19.33,18.82,19.18,4252169,0
+WEN.US,D,20241024,000000,19.11,19.47,19.11,19.47,2402307,0
+WEN.US,D,20241025,000000,19.86,19.86,19.355,19.54,3062258,0
+WEN.US,D,20241028,000000,19.76,20.44,19.76,20.4,5292263,0
+WEN.US,D,20241029,000000,20.38,20.58,20.2501,20.28,3124484,0
+WEN.US,D,20241030,000000,20.13,20.39,20.02,20.31,6434591,0
+WEN.US,D,20241031,000000,20.18,20.19,18.875,19.11,8895361,0
+WEN.US,D,20241101,000000,19.38,19.91,19.3,19.66,4384974,0
+WEN.US,D,20241104,000000,19.62,19.83,19.435,19.72,3781114,0
+WEN.US,D,20241105,000000,19.63,19.89,19.46,19.77,2753715,0
+WEN.US,D,20241106,000000,20.42,20.6,20.165,20.39,4258031,0
+WEN.US,D,20241107,000000,20.28,20.52,19.855,19.89,2751475,0
+WEN.US,D,20241108,000000,19.76,19.97,19.51,19.54,3334966,0
+WEN.US,D,20241111,000000,19.595,19.61,18.72,18.79,6077336,0
+WEN.US,D,20241112,000000,18.65,18.78,18.275,18.38,4227248,0
+WEN.US,D,20241113,000000,18.35,18.46,18.15,18.42,3361912,0
+WEN.US,D,20241114,000000,18.39,18.725,18.315,18.48,2905931,0
+WEN.US,D,20241115,000000,18.47,18.6,17.925,18.12,3537929,0
+WEN.US,D,20241118,000000,17.94,18.23,17.85,18.05,3263008,0
+WEN.US,D,20241119,000000,18,18.4,17.65,18.02,3482735,0
+WEN.US,D,20241120,000000,18,18.06,17.545,17.92,3330604,0
+WEN.US,D,20241121,000000,17.92,18.13,17.7,18.11,3475762,0
+WEN.US,D,20241122,000000,18.08,18.16,17.785,17.98,4868966,0
+WEN.US,D,20241125,000000,18.15,18.6,18.13,18.58,3730993,0
+WEN.US,D,20241126,000000,18.53,18.66,18.2,18.39,2685027,0
+WEN.US,D,20241127,000000,18.49,18.71,18.33,18.53,2519084,0
+WEN.US,D,20241129,000000,18.61,18.65,18.13,18.36,2537918,0
+WEN.US,D,20241202,000000,18.1,18.275,17.98,18.06,3318452,0
+WEN.US,D,20241203,000000,17.99,18.11,17.76,17.85,3227255,0
+WEN.US,D,20241204,000000,17.79,18.07,17.75,17.97,2846757,0
+WEN.US,D,20241205,000000,17.9,17.93,17.54,17.69,3782322,0
+WEN.US,D,20241206,000000,17.78,17.86,17.475,17.48,3326622,0
+WEN.US,D,20241209,000000,17.58,17.79,17.52,17.57,3860686,0
+WEN.US,D,20241210,000000,17.61,17.64,17.2,17.48,3617954,0
+WEN.US,D,20241211,000000,17.5,17.57,17.255,17.4,6799674,0
+WEN.US,D,20241212,000000,17.37,17.5,17.265,17.29,2625887,0
+WEN.US,D,20241213,000000,17.26,17.3,17.005,17.11,3309132,0
+WEN.US,D,20241216,000000,17.05,17.24,16.86,16.89,3047617,0
+WEN.US,D,20241217,000000,16.84,17.175,16.792,17.06,3176903,0
+WEN.US,D,20241218,000000,17.19,17.2,16.67,16.68,3017753,0
+WEN.US,D,20241219,000000,16.78,16.85,16.51,16.57,4100060,0
+WEN.US,D,20241220,000000,16.55,16.96,16.4601,16.65,7181221,0
+WEN.US,D,20241223,000000,16.645,16.645,16.205,16.48,2925714,0
+WEN.US,D,20241224,000000,16.46,16.645,16.37,16.63,1373057,0
+WEN.US,D,20241226,000000,16.5,16.645,16.41,16.58,2777504,0
+WEN.US,D,20241227,000000,16.45,16.66,16.375,16.5,2087637,0
+WEN.US,D,20241230,000000,16.45,16.45,16.165,16.26,3143033,0
+WEN.US,D,20241231,000000,16.28,16.385,16.22,16.3,2616165,0
+WEN.US,D,20250102,000000,16.3,16.48,16.02,16.12,3417229,0
+WEN.US,D,20250103,000000,16.14,16.275,16.06,16.17,3807856,0
+WEN.US,D,20250106,000000,16.17,16.3,15.8,15.81,3911816,0
+WEN.US,D,20250107,000000,15.8,15.81,15.12,15.39,7357410,0
+WEN.US,D,20250108,000000,15.28,15.29,15.0322,15.18,4493890,0
+WEN.US,D,20250110,000000,15.05,15.305,14.885,14.94,5814091,0
+WEN.US,D,20250113,000000,14.94,15.03,14.73,15.01,4203580,0
+WEN.US,D,20250114,000000,15.08,15.16,14.91,15.13,3733573,0
+WEN.US,D,20250115,000000,15.36,15.4,14.955,15.13,3139052,0
+WEN.US,D,20250116,000000,15.04,15.065,14.73,14.85,4487043,0
+WEN.US,D,20250117,000000,14.96,15,14.57,14.6,4069409,0
+WEN.US,D,20250121,000000,14.38,14.525,14.125,14.17,7023558,0
+WEN.US,D,20250122,000000,14.13,14.335,13.975,14.17,5213984,0
+WEN.US,D,20250123,000000,14.14,14.28,13.98,14.22,4050228,0
+WEN.US,D,20250124,000000,14.22,14.43,14.22,14.3,4776029,0
+WEN.US,D,20250127,000000,14.37,14.65,14.3142,14.53,4741386,0
+WEN.US,D,20250128,000000,14.48,14.77,14.33,14.61,5522406,0
+WEN.US,D,20250129,000000,14.65,14.94,14.6,14.82,4687428,0
+WEN.US,D,20250130,000000,14.89,14.96,14.735,14.89,3501969,0
+WEN.US,D,20250131,000000,14.9,15.04,14.75,14.83,3188117,0
+WEN.US,D,20250203,000000,14.63,15.18,14.53,15.03,4336764,0
+WEN.US,D,20250204,000000,15.01,15.17,14.985,15.08,2731904,0
+WEN.US,D,20250205,000000,15.07,15.11,14.925,14.95,3256409,0
+WEN.US,D,20250206,000000,14.99,15.14,14.895,14.93,2813295,0
+WEN.US,D,20250207,000000,14.91,14.975,14.41,14.43,5643504,0
+WEN.US,D,20250210,000000,14.47,14.55,14.245,14.34,6012172,0
+WEN.US,D,20250211,000000,14.28,14.595,14.23,14.32,5292049,0
+WEN.US,D,20250212,000000,14.28,14.37,14.205,14.22,5605459,0
+WEN.US,D,20250213,000000,14,14.815,13.72,14.76,9412964,0
+WEN.US,D,20250214,000000,15.09,15.09,14.28,14.3,8628454,0
+WEN.US,D,20250218,000000,14.48,15.0582,14.39,14.99,9043650,0
+WEN.US,D,20250219,000000,14.89,15.56,14.89,15.51,12662690,0
+WEN.US,D,20250220,000000,15.46,15.475,15.22,15.24,5925897,0
+WEN.US,D,20250221,000000,15.35,15.55,15.165,15.21,6266655,0
+WEN.US,D,20250224,000000,15.3,16.05,15.3,15.95,9300335,0
+WEN.US,D,20250225,000000,15.94,16.2,15.785,15.91,5754028,0
+WEN.US,D,20250226,000000,15.91,15.97,15.415,15.5,6018115,0
+WEN.US,D,20250227,000000,15.53,15.7,15.4,15.6,4420238,0
+WEN.US,D,20250228,000000,15.57,15.83,15.45,15.5,7434963,0
+WEN.US,D,20250303,000000,15.35,15.35,14.82,14.93,5044586,0
+WEN.US,D,20250304,000000,14.86,15.25,14.85,14.92,6558791,0
+WEN.US,D,20250305,000000,14.9,15.255,14.85,14.95,5653248,0
+WEN.US,D,20250306,000000,14.99,15.22,14.7,15.16,5879547,0
+WEN.US,D,20250307,000000,15.22,15.625,15.085,15.53,8103706,0
+WEN.US,D,20250310,000000,15.5,15.79,15.41,15.58,5535721,0
+WEN.US,D,20250311,000000,15.64,15.64,15.16,15.47,6126992,0
+WEN.US,D,20250312,000000,15.43,15.5,14.88,15.25,6543084,0
+WEN.US,D,20250313,000000,15.3,15.57,15.17,15.25,4003289,0
+WEN.US,D,20250314,000000,15.36,15.56,15.11,15.35,4213952,0
+WEN.US,D,20250317,000000,15.3,15.39,15.15,15.31,4004279,0
+WEN.US,D,20250318,000000,15.27,15.51,15.155,15.47,4239167,0
+WEN.US,D,20250319,000000,15.45,15.475,15.165,15.28,3478609,0
+WEN.US,D,20250320,000000,15.19,15.495,15.19,15.43,3283522,0
+WEN.US,D,20250321,000000,15.36,15.42,15.16,15.26,5919054,0
+WEN.US,D,20250324,000000,15.29,15.4,14.855,15.07,10461993,0
+WEN.US,D,20250325,000000,15.09,15.11,14.51,14.55,4775647,0
+WEN.US,D,20250326,000000,14.605,14.82,14.59,14.74,3386476,0
+WEN.US,D,20250327,000000,14.77,15.065,14.735,15.01,3279648,0
+WEN.US,D,20250328,000000,15.07,15.07,14.59,14.63,3163304,0
+WEN.US,D,20250331,000000,14.55,14.7391,14.45,14.63,3639871,0
+WEN.US,D,20250401,000000,14.71,14.81,14.51,14.72,3048862,0
+WEN.US,D,20250402,000000,14.61,14.87,14.6,14.65,4701073,0
+WEN.US,D,20250403,000000,14.31,14.55,14.04,14.07,5335733,0
+WEN.US,D,20250404,000000,13.95,13.97,13.22,13.3,6417868,0
+WEN.US,D,20250407,000000,12.98,13.41,12.605,13.18,7988769,0
+WEN.US,D,20250408,000000,13.52,13.55,12.35,12.42,7453936,0
+WEN.US,D,20250409,000000,12.19,13.5,12.05,13.12,7196695,0
+WEN.US,D,20250410,000000,12.93,13.17,12.48,12.89,5493756,0
+WEN.US,D,20250411,000000,12.88,12.88,12.37,12.79,4762636,0
+WEN.US,D,20250414,000000,13.02,13.31,12.97,13.22,6907185,0
+WEN.US,D,20250415,000000,13.21,13.435,13.04,13.17,6256057,0
+WEN.US,D,20250416,000000,13.13,13.24,12.4,12.54,8267524,0
+WEN.US,D,20250417,000000,12.56,12.7575,12.52,12.68,3622464,0
+WEN.US,D,20250421,000000,12.56,12.62,12.385,12.59,3130075,0
+WEN.US,D,20250422,000000,12.755,12.755,12.315,12.57,5437556,0
+WEN.US,D,20250423,000000,12.775,12.98,12.66,12.73,4085913,0
+WEN.US,D,20250424,000000,12.7,12.84,12.615,12.83,2437037,0
+WEN.US,D,20250425,000000,12.82,12.85,12.63,12.78,2635433,0
+WEN.US,D,20250428,000000,12.84,12.92,12.63,12.8,3005236,0
+WEN.US,D,20250429,000000,12.73,12.755,12.57,12.59,3997033,0
+WEN.US,D,20250430,000000,12.52,12.555,12.3,12.5,4818819,0
+WEN.US,D,20250501,000000,12.585,12.64,12.425,12.49,5264735,0
+WEN.US,D,20250502,000000,12.81,13.06,12.2372,12.55,7362309,0
+WEN.US,D,20250505,000000,12.825,12.965,12.47,12.52,8843142,0
+WEN.US,D,20250506,000000,12.45,12.45,11.75,11.87,9050708,0
+WEN.US,D,20250507,000000,11.925,11.955,11.7,11.76,5449056,0
+WEN.US,D,20250508,000000,11.81,12.215,11.77,12.12,4179591,0
+WEN.US,D,20250509,000000,12.07,12.26,11.93,12,3705312,0
+WEN.US,D,20250512,000000,12.35,12.52,12.21,12.3,5124123,0
+WEN.US,D,20250513,000000,12.32,12.32,11.92,11.93,5013507,0
+WEN.US,D,20250514,000000,11.84,11.94,11.7128,11.88,4057721,0
+WEN.US,D,20250515,000000,11.8,11.98,11.79,11.96,3523026,0
+WEN.US,D,20250516,000000,12,12.27,11.925,12.26,4245795,0
+WEN.US,D,20250519,000000,12.17,12.365,12.09,12.34,3740550,0
+WEN.US,D,20250520,000000,12.345,12.41,12.165,12.25,3092126,0
+WEN.US,D,20250521,000000,12.14,12.15,11.58,11.62,5438519,0
+WEN.US,D,20250522,000000,11.55,11.59,11.39,11.5,4316302,0
+WEN.US,D,20250523,000000,11.35,11.495,11.235,11.44,2847182,0
+WEN.US,D,20250527,000000,11.59,11.59,11.16,11.21,7146877,0
+WEN.US,D,20250528,000000,11.21,11.39,11.17,11.18,4895108,0
+WEN.US,D,20250529,000000,11.2,11.28,11.01,11.11,4747236,0
+WEN.US,D,20250530,000000,11.075,11.45,10.98,11.4,5702618,0
+WEN.US,D,20250602,000000,11.22,11.59,11.13,11.58,6488022,0
+WEN.US,D,20250603,000000,11.53,11.78,11.325,11.58,6226709,0
+WEN.US,D,20250604,000000,11.635,12,11.5525,11.92,6609868,0
+WEN.US,D,20250605,000000,11.87,11.87,11.575,11.68,5168979,0
+WEN.US,D,20250606,000000,11.72,11.86,11.64,11.69,3608180,0
+WEN.US,D,20250609,000000,11.695,11.71,11.4146,11.46,4917190,0
+WEN.US,D,20250610,000000,11.49,11.625,11.37,11.39,4077679,0
+WEN.US,D,20250611,000000,11.45,11.67,11.24,11.48,8870117,0
+WEN.US,D,20250612,000000,11.42,11.44,11.2,11.43,5242123,0
+WEN.US,D,20250613,000000,11.35,11.5,11.13,11.18,6409854,0
+WEN.US,D,20250616,000000,11.18,11.24,10.91,11.22,10937278,0
+WEN.US,D,20250617,000000,11.205,11.575,11.13,11.24,6681729,0
+WEN.US,D,20250618,000000,11.26,11.375,11.16,11.33,5945744,0
+WEN.US,D,20250620,000000,11.46,12.04,11.42,12.01,14057530,0
+WEN.US,D,20250623,000000,11.87,12.48,11.85,12.31,11827052,0
+WEN.US,D,20250624,000000,12.39,12.51,12.295,12.38,8187784,0
+WEN.US,D,20250625,000000,12.3,12.33,11.74,11.87,7049092,0
+WEN.US,D,20250626,000000,11.98,12.04,11.595,11.75,5717372,0
+WEN.US,D,20250627,000000,11.8,11.85,11.405,11.56,11948013,0
+WEN.US,D,20250630,000000,11.58,11.58,11.31,11.42,6299171,0
+WEN.US,D,20250701,000000,11.46,12.04,11.445,11.88,7152631,0
+WEN.US,D,20250702,000000,11.865,11.915,11.61,11.66,6666567,0
+WEN.US,D,20250703,000000,11.71,11.82,11.61,11.68,3704336,0
+WEN.US,D,20250707,000000,11.59,11.6,11.205,11.3,6419945,0
+WEN.US,D,20250708,000000,11.19,11.42,11.105,11.29,9514693,0
+WEN.US,D,20250709,000000,11.31,11.41,11.065,11.23,7733302,0
+WEN.US,D,20250710,000000,11.19,11.45,11.18,11.29,6891674,0
+WEN.US,D,20250711,000000,11.25,11.3,10.97,11.02,7340445,0
+WEN.US,D,20250714,000000,11,11.045,10.755,10.9,10939641,0
+WEN.US,D,20250715,000000,10.92,10.96,10.5,10.51,6607396,0
+WEN.US,D,20250716,000000,10.53,10.6,10.38,10.45,6925482,0
+WEN.US,D,20250717,000000,10.505,10.62,10.325,10.57,7363438,0
+WEN.US,D,20250718,000000,10.62,10.6661,10.445,10.47,4512727,0
+WEN.US,D,20250721,000000,10.51,10.59,10.3,10.32,4295529,0
+WEN.US,D,20250722,000000,10.35,10.88,10.325,10.84,7262594,0
+WEN.US,D,20250723,000000,11.75,12,11.14,11.32,19344986,0
+WEN.US,D,20250724,000000,11.225,11.28,10.66,10.67,7878537,0
+WEN.US,D,20250725,000000,10.71,10.8,10.56,10.76,5571077,0
+WEN.US,D,20250728,000000,10.69,10.7258,10.34,10.36,6845397,0
+WEN.US,D,20250729,000000,10.35,10.38,10.08,10.18,7478432,0
+WEN.US,D,20250730,000000,10.23,10.25,10.0148,10.1,4957670,0
+WEN.US,D,20250731,000000,10,10,9.8,9.85,5936429,0
+WEN.US,D,20250801,000000,9.88,10.02,9.76,9.96,6933884,0
+WEN.US,D,20250804,000000,9.95,10.01,9.81,9.82,6824782,0
+WEN.US,D,20250805,000000,9.865,10.04,9.74,9.95,5925875,0
+WEN.US,D,20250806,000000,9.96,10.095,9.91,10.04,5574278,0
+WEN.US,D,20250807,000000,10.12,10.15,9.895,9.96,11562625,0
+WEN.US,D,20250808,000000,10.01,10.35,9.92,10.09,13788162,0
+WEN.US,D,20250811,000000,10.09,10.45,10.08,10.3,10527680,0
+WEN.US,D,20250812,000000,10.33,10.37,10.01,10.11,8230506,0
+WEN.US,D,20250813,000000,10.11,10.45,9.97,10.41,7168315,0
+WEN.US,D,20250814,000000,10.3,10.61,10.245,10.55,5723395,0
+WEN.US,D,20250815,000000,10.58,10.73,10.49,10.57,7255871,0
+WEN.US,D,20250818,000000,10.57,10.725725,10.47,10.68,6100847,0
+WEN.US,D,20250819,000000,10.72,10.835,10.55,10.58,5529247,0
+WEN.US,D,20250820,000000,10.54,10.54,10.14,10.27,7437595,0
+WEN.US,D,20250821,000000,10.23,10.415,10.23,10.35,3725703,0
+WEN.US,D,20250822,000000,10.41,10.715,10.41,10.64,4603528,0
+WEN.US,D,20250825,000000,10.605,10.605,10.43,10.52,5007502,0
+WEN.US,D,20250826,000000,10.49,10.53,10.26,10.27,5763546,0
+WEN.US,D,20250827,000000,10.26,10.49,10.2,10.46,4653281,0
+WEN.US,D,20250828,000000,10.455,10.52,10.185,10.5,6107575,0
+WEN.US,D,20250829,000000,10.52,10.62,10.36,10.61,6084360,0
+WEN.US,D,20250902,000000,10.44,10.45,10.18,10.27,5401974,0
+WEN.US,D,20250903,000000,10.21,10.2407,9.97,10.02,7968646,0
+WEN.US,D,20250904,000000,10.02,10.205,9.95,10.17,5520858,0
+WEN.US,D,20250905,000000,10.13,10.45,10.13,10.33,7551490,0
+WEN.US,D,20250908,000000,10.3,10.31,9.98,10.07,6840782,0
+WEN.US,D,20250909,000000,10.03,10.07,9.91,9.92,6040316,0
+WEN.US,D,20250910,000000,9.93,9.995,9.73,9.83,7085778,0
+WEN.US,D,20250911,000000,9.84,9.96,9.795,9.89,5295774,0
+WEN.US,D,20250912,000000,9.9,9.9,9.63,9.66,7417630,0
+WEN.US,D,20250915,000000,9.68,9.88,9.63,9.67,5275131,0
+WEN.US,D,20250916,000000,9.7,9.737267,9.48,9.56,5305438,0
+WEN.US,D,20250917,000000,9.56,9.78,9.46,9.47,4906672,0
+WEN.US,D,20250918,000000,9.44,9.53,9.325,9.52,7581310,0
+WEN.US,D,20250919,000000,9.56,9.56,9.31,9.33,32414903,0
+WEN.US,D,20250922,000000,9.31,9.46,9.27,9.31,7385623,0
+WEN.US,D,20250923,000000,9.22,9.33,9.08,9.09,8111746,0
+WEN.US,D,20250924,000000,9.11,9.32,9.1,9.29,4519244,0
+WEN.US,D,20250925,000000,9.1,9.17,9.045,9.16,6587635,0
+WEN.US,D,20250926,000000,9.17,9.25,9.04,9.21,4998085,0
+WEN.US,D,20250929,000000,9.23,9.2359,9.01,9.13,5994252,0
+WEN.US,D,20250930,000000,9.1,9.175,9.04,9.16,7536276,0
+WEN.US,D,20251001,000000,9.16,9.47,9.16,9.46,5316280,0
+WEN.US,D,20251002,000000,9.47,9.47,9.285,9.41,4173029,0
+WEN.US,D,20251003,000000,9.4,9.6,9.38,9.55,3774295,0
+WEN.US,D,20251006,000000,9.55,9.55,9.31,9.33,4788913,0
+WEN.US,D,20251007,000000,9.35,9.42,9.1,9.11,3978675,0
+WEN.US,D,20251008,000000,9.1,9.12,8.95,8.98,6748100,0
+WEN.US,D,20251009,000000,8.96,9.005,8.82,8.83,6120572,0
+WEN.US,D,20251010,000000,8.85,8.87,8.63,8.71,6744180,0
+WEN.US,D,20251013,000000,8.7,8.77,8.56,8.67,6554741,0
+WEN.US,D,20251014,000000,8.61,9.03,8.545,8.92,7439689,0
+WEN.US,D,20251015,000000,8.95,9.1199,8.8,8.87,4535470,0
+WEN.US,D,20251016,000000,8.88,8.925,8.73,8.875,4610187,0
+WEN.US,D,20251017,000000,8.84,8.915,8.78,8.88,3847453,0
+WEN.US,D,20251020,000000,8.89,9.09,8.89,8.93,3885937,0
+WEN.US,D,20251021,000000,8.9,9.37,8.885,9.33,7553855,0
+WEN.US,D,20251022,000000,9.3,9.41,9.07,9.22,6948844,0
+WEN.US,D,20251023,000000,9.24,9.33,8.96,9.02,7026209,0
+WEN.US,D,20251024,000000,9.08,9.09,8.96,8.98,3610369,0
+WEN.US,D,20251027,000000,8.97,9.036,8.89,8.93,4889519,0
+WEN.US,D,20251028,000000,8.8,8.96,8.58,8.73,6308934,0
+WEN.US,D,20251029,000000,8.61,8.77,8.56,8.63,6400853,0
+WEN.US,D,20251030,000000,8.5,8.66,8.39,8.51,6983595,0
+WEN.US,D,20251031,000000,8.515,8.63,8.42,8.54,6708099,0
+WEN.US,D,20251103,000000,8.515,8.63,8.41,8.43,6951826,0
+WEN.US,D,20251104,000000,8.45,8.915,8.43,8.89,8936894,0
+WEN.US,D,20251105,000000,8.95,9.13,8.87,9.08,7573037,0
+WEN.US,D,20251106,000000,9.085,9.23,8.78,8.83,12060774,0
+WEN.US,D,20251107,000000,9.8,10.12,8.51,8.97,20330243,0
+WEN.US,D,20251110,000000,8.85,8.8831,8.4346,8.54,10718187,0
+WEN.US,D,20251111,000000,8.62,8.87,8.59,8.85,7941601,0
+WEN.US,D,20251112,000000,8.85,8.95,8.59,8.73,7910209,0
+WEN.US,D,20251113,000000,8.7,8.8756,8.68,8.71,6694779,0
+WEN.US,D,20251114,000000,8.695,8.78,8.55,8.62,6870012,0
+WEN.US,D,20251117,000000,8.65,8.65,8.34,8.4,6564425,0
+WEN.US,D,20251118,000000,8.34,8.34,8.1501,8.23,7707337,0
+WEN.US,D,20251119,000000,8.23,8.305,8.09,8.12,5815123,0
+WEN.US,D,20251120,000000,8.1,8.1752,7.85,7.87,7379410,0
+WEN.US,D,20251121,000000,7.86,8.3,7.83,8.29,6590859,0
+WEN.US,D,20251124,000000,8.34,8.35,7.86,7.9,10843873,0
+WEN.US,D,20251125,000000,7.93,8.45,7.925,8.43,6616541,0
+WEN.US,D,20251126,000000,8.4,8.57,8.3402,8.53,5851897,0
+WEN.US,D,20251128,000000,8.57,8.59,8.44,8.45,3620410,0
+WEN.US,D,20251201,000000,8.27,8.36,8.17,8.23,4936535,0
+WEN.US,D,20251202,000000,8.22,8.72,8.005,8.49,17174905,0
+WEN.US,D,20251203,000000,8.22,8.61,8.16,8.56,7234186,0
+WEN.US,D,20251204,000000,8.56,8.56,8.29,8.54,9348847,0
+WEN.US,D,20251205,000000,8.55,8.65,8.43,8.44,6147663,0
+WEN.US,D,20251208,000000,8.48,8.52,8.23,8.28,6627734,0
+WEN.US,D,20251209,000000,8.27,8.3,8.12,8.16,5979645,0
+WEN.US,D,20251210,000000,8.15,8.26,8.075,8.18,5612323,0
+WEN.US,D,20251211,000000,8.19,8.565,8.18,8.49,7502025,0
+WEN.US,D,20251212,000000,8.54,8.77,8.54,8.61,6094794,0
+WEN.US,D,20251215,000000,8.66,8.68,8.1444,8.23,9329656,0
+WEN.US,D,20251216,000000,8.23,8.465,8.21,8.35,5500302,0
+WEN.US,D,20251217,000000,8.29,8.61,8.26,8.49,5182702,0
+WEN.US,D,20251218,000000,8.5,8.51,8.38,8.44,3900603,0
+WEN.US,D,20251219,000000,8.39,8.45,8.28,8.38,9266646,0
+WEN.US,D,20251222,000000,8.34,8.48,8.29,8.29,4535259,0
+WEN.US,D,20251223,000000,8.26,8.31,8.2,8.22,5437609,0
+WEN.US,D,20251224,000000,8.24,8.3,8.165,8.29,2146537,0
+WEN.US,D,20251226,000000,8.27,8.385,8.255,8.35,3395464,0
+WEN.US,D,20251229,000000,8.33,8.36,8.255,8.32,4496684,0
+WEN.US,D,20251230,000000,8.32,8.41,8.27,8.28,4041033,0
+WEN.US,D,20251231,000000,8.28,8.4,8.255,8.33,4294672,0
+WEN.US,D,20260102,000000,8.31,8.425,8.08,8.17,6092444,0
+WEN.US,D,20260105,000000,8.17,8.355,8.09,8.11,7422067,0
+WEN.US,D,20260106,000000,8.115,8.4999,8.085,8.44,6798703,0
+WEN.US,D,20260107,000000,8.47,8.48,8.195,8.22,5015226,0
+WEN.US,D,20260108,000000,8.15,8.5,8.08,8.38,6385027,0
+WEN.US,D,20260109,000000,8.4,8.73,8.275,8.65,6142398,0
+WEN.US,D,20260112,000000,8.64,8.6721,8.4,8.5,5858179,0
+WEN.US,D,20260113,000000,8.51,8.62,8.32,8.34,4592613,0
+WEN.US,D,20260114,000000,8.3,8.7,8.3,8.48,9395207,0
+WEN.US,D,20260115,000000,8.45,8.605,8.305,8.54,4666501,0
+WEN.US,D,20260116,000000,8.5,8.51,8.25,8.32,5838810,0
+WEN.US,D,20260120,000000,8.23,8.305,8.13,8.17,5156420,0
+WEN.US,D,20260121,000000,8.18,8.41,8.18,8.36,5115528,0
+WEN.US,D,20260122,000000,8.42,8.56,8.38,8.43,4878492,0
+WEN.US,D,20260123,000000,8.36,8.44,8.225,8.42,5176853,0
+WEN.US,D,20260126,000000,8.37,8.5,8.08,8.08,8490165,0
+WEN.US,D,20260127,000000,8.05,8.11,7.96,7.98,7776414,0
+WEN.US,D,20260128,000000,8.06,8.125,7.9,7.94,6561031,0
+WEN.US,D,20260129,000000,7.96,7.9999,7.705,7.72,8751726,0
+WEN.US,D,20260130,000000,7.73,7.82,7.61,7.79,9077645,0
+WEN.US,D,20260202,000000,7.77,7.89,7.6,7.69,9233161,0
+WEN.US,D,20260203,000000,7.66,7.96,7.61,7.78,8030811,0
+WEN.US,D,20260204,000000,7.85,8.18,7.815,8.06,10469094,0
+WEN.US,D,20260205,000000,8.12,8.24,8.01,8.04,5998589,0
+WEN.US,D,20260206,000000,8.01,8.19,7.92,8.02,7532176,0
+WEN.US,D,20260209,000000,8.02,8.02,7.76,7.81,8065676,0
+WEN.US,D,20260210,000000,7.815,7.895,7.72,7.82,10168700,0
+WEN.US,D,20260211,000000,7.81,8.075,7.7045,7.88,11288763,0
+WEN.US,D,20260212,000000,7.885,8,7.21,7.27,19569542,0
+WEN.US,D,20260213,000000,7.09,7.925,7.08,7.48,19220811,0
+WEN.US,D,20260217,000000,7.485,7.5,6.73,7,22540412,0
+WEN.US,D,20260218,000000,7.53,8.3,7.36,8.18,25795096,0
diff --git a/daily/us/nasdaq stocks/3/west.us.txt b/daily/us/nasdaq stocks/3/west.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0fe60dfdf226e1de2e3dc4c2dbb0a4bf03688501
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/west.us.txt	
@@ -0,0 +1,871 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEST.US,D,20220830,000000,12.39,12.5,11.39,12.25,517915,0
+WEST.US,D,20220831,000000,11.99,11.99,10.86,10.99,432456,0
+WEST.US,D,20220901,000000,10.98,11.451,10.75,10.85,233074,0
+WEST.US,D,20220902,000000,11,11.2,10.85,10.92,301706,0
+WEST.US,D,20220906,000000,11.09,11.95,10.8,11.43,218433,0
+WEST.US,D,20220907,000000,11.54,11.64,11.15,11.3,217443,0
+WEST.US,D,20220908,000000,11.43,11.55,11,11.15,293794,0
+WEST.US,D,20220909,000000,11.2,11.21,10.74,10.79,232459,0
+WEST.US,D,20220912,000000,10.91,10.96,10.4,10.43,203779,0
+WEST.US,D,20220913,000000,10.4,10.665,10.15,10.28,92850,0
+WEST.US,D,20220914,000000,10.29,10.485,9.98,9.98,108748,0
+WEST.US,D,20220915,000000,10.05,10.2376,10,10.06,63813,0
+WEST.US,D,20220916,000000,10.16,10.2,10,10.03,179907,0
+WEST.US,D,20220919,000000,10.04,10.39,9.99,10.23,78168,0
+WEST.US,D,20220920,000000,10.4,10.4473,10.15,10.15,119224,0
+WEST.US,D,20220921,000000,10.25,10.43,10.065,10.11,234461,0
+WEST.US,D,20220922,000000,10.19,10.35,10.11,10.15,117357,0
+WEST.US,D,20220923,000000,10.18,10.275,10,10.17,106227,0
+WEST.US,D,20220926,000000,10.15,10.15,9.52,9.76,188349,0
+WEST.US,D,20220927,000000,9.81,10.61,9.76,10.5,105167,0
+WEST.US,D,20220928,000000,10.41,10.5,10.361,10.5,39583,0
+WEST.US,D,20220929,000000,10.42,10.885,10.39,10.74,129159,0
+WEST.US,D,20220930,000000,10.6,10.8365,10.24,10.33,151774,0
+WEST.US,D,20221003,000000,10.32,10.5,10.1,10.37,80027,0
+WEST.US,D,20221004,000000,10.29,10.8099,9.97,9.97,177393,0
+WEST.US,D,20221005,000000,9.97,10.2485,9.87,9.88,83478,0
+WEST.US,D,20221006,000000,9.85,10.22,9.73,9.78,97623,0
+WEST.US,D,20221007,000000,9.8,10.08,9.72,9.81,100590,0
+WEST.US,D,20221010,000000,9.93,10.15,9.62,10.01,59275,0
+WEST.US,D,20221011,000000,10.1,10.1,9.57,9.6,62325,0
+WEST.US,D,20221012,000000,10.0154,10.0154,9.42,9.63,78029,0
+WEST.US,D,20221013,000000,9.61,9.66,9.34,9.54,77814,0
+WEST.US,D,20221014,000000,9.61,9.95,9.41,9.84,72584,0
+WEST.US,D,20221017,000000,10.13,10.13,9.75,10.08,92435,0
+WEST.US,D,20221018,000000,10.0001,10.1135,9.8,10.09,108059,0
+WEST.US,D,20221019,000000,10.12,10.61,9.7,10.49,184782,0
+WEST.US,D,20221020,000000,10.33,10.4799,10.01,10.4,142467,0
+WEST.US,D,20221021,000000,10.58,10.58,10.11,10.28,78705,0
+WEST.US,D,20221024,000000,10.42,10.42,10.12,10.29,70767,0
+WEST.US,D,20221025,000000,10.47,10.67,10.24,10.67,184544,0
+WEST.US,D,20221026,000000,10.57,10.57,10.32,10.34,16857,0
+WEST.US,D,20221027,000000,10.6,10.69,10.37,10.63,52317,0
+WEST.US,D,20221028,000000,10.94,10.96,10.76,10.93,56998,0
+WEST.US,D,20221031,000000,11.03,11.2,10.91,10.95,122027,0
+WEST.US,D,20221101,000000,10.91,11,10.54,10.58,71242,0
+WEST.US,D,20221102,000000,10.56,10.7585,10.52,10.56,43333,0
+WEST.US,D,20221103,000000,10.56,10.82,10.5,10.82,31736,0
+WEST.US,D,20221104,000000,10.86,11.9011,10.86,11.44,67842,0
+WEST.US,D,20221107,000000,11.46,11.615,11.11,11.16,73883,0
+WEST.US,D,20221108,000000,11.07,11.34,11.04,11.24,27571,0
+WEST.US,D,20221109,000000,11.08,11.6599,11.03,11.54,46270,0
+WEST.US,D,20221110,000000,11.54,11.97,11.54,11.75,38027,0
+WEST.US,D,20221111,000000,11.9,13.01,11.79,12.89,215222,0
+WEST.US,D,20221114,000000,12.8,13.41,12.54,12.65,244984,0
+WEST.US,D,20221115,000000,13.91,14.38,11.98,13.23,261528,0
+WEST.US,D,20221116,000000,13.25,13.43,12.74,12.8,102998,0
+WEST.US,D,20221117,000000,12.66,12.85,12.66,12.78,93432,0
+WEST.US,D,20221118,000000,12.71,13.3711,12.71,13.07,82911,0
+WEST.US,D,20221121,000000,13.1,13.49,12.3,12.9,151989,0
+WEST.US,D,20221122,000000,12.81,13.025,12.5,12.85,121655,0
+WEST.US,D,20221123,000000,12.73,13.79,12.63,13.49,101898,0
+WEST.US,D,20221125,000000,13.56,13.83,13.3,13.79,32767,0
+WEST.US,D,20221128,000000,14.1,14.165,12.32,12.44,199887,0
+WEST.US,D,20221129,000000,12.26,12.97,12.2,12.24,150542,0
+WEST.US,D,20221130,000000,12,12.59,12,12.49,589358,0
+WEST.US,D,20221201,000000,12.54,12.945,12.5101,12.72,129131,0
+WEST.US,D,20221202,000000,12.5,13.67,12.44,13.52,128186,0
+WEST.US,D,20221205,000000,13.68,14.25,13.6,13.9,134521,0
+WEST.US,D,20221206,000000,13.76,14.22,13.52,14.04,102926,0
+WEST.US,D,20221207,000000,14.27,14.54,14.0201,14.53,162808,0
+WEST.US,D,20221208,000000,14.52,14.71,14.04,14.07,201163,0
+WEST.US,D,20221209,000000,13.98,14.07,13.79,13.91,72082,0
+WEST.US,D,20221212,000000,13.61,14.3518,13.61,13.75,81944,0
+WEST.US,D,20221213,000000,14.61,14.61,13.8871,14.34,71131,0
+WEST.US,D,20221214,000000,14.41,14.5308,14.2,14.29,106158,0
+WEST.US,D,20221215,000000,14.45,14.5099,14,14.12,132033,0
+WEST.US,D,20221216,000000,14.05,14.25,12.57,13.76,861695,0
+WEST.US,D,20221219,000000,13.67,13.805,12.52,12.64,85374,0
+WEST.US,D,20221220,000000,12.5,12.91,12,12.13,130850,0
+WEST.US,D,20221221,000000,12.73,13.69,12.31,13.35,129624,0
+WEST.US,D,20221222,000000,11.18,11.925,10.75,11.87,748524,0
+WEST.US,D,20221223,000000,12,12.78,11.6501,12.78,165217,0
+WEST.US,D,20221227,000000,12.5,12.81,12.07,12.77,72732,0
+WEST.US,D,20221228,000000,12.74,13.55,12.13,13.05,107638,0
+WEST.US,D,20221229,000000,13.01,13.5,13.01,13.4,85242,0
+WEST.US,D,20221230,000000,13.37,13.48,12.9982,13.36,42488,0
+WEST.US,D,20230103,000000,13.37,13.55,13,13.47,63629,0
+WEST.US,D,20230104,000000,13.48,13.79,13.35,13.77,73388,0
+WEST.US,D,20230105,000000,13.72,13.9,13.55,13.77,102129,0
+WEST.US,D,20230106,000000,13.79,13.9,13.53,13.8,54115,0
+WEST.US,D,20230109,000000,13.73,13.88,13.46,13.6,174960,0
+WEST.US,D,20230110,000000,13.62,13.84,12.9,13.04,269242,0
+WEST.US,D,20230111,000000,12.9,13.26,12.9,13.25,83369,0
+WEST.US,D,20230112,000000,13.79,13.79,13.13,13.45,54707,0
+WEST.US,D,20230113,000000,13.27,13.59,13.05,13.56,41714,0
+WEST.US,D,20230117,000000,13.51,13.8,13.39,13.54,1139102,0
+WEST.US,D,20230118,000000,13.59,13.59,12.89,12.95,207244,0
+WEST.US,D,20230119,000000,12.89,13.145,12.79,12.92,103868,0
+WEST.US,D,20230120,000000,12.99,13.125,12.76,12.97,120462,0
+WEST.US,D,20230123,000000,13.02,13.02,12.77,12.93,125164,0
+WEST.US,D,20230124,000000,12.93,13.03,12.75,12.85,138306,0
+WEST.US,D,20230125,000000,12.82,13.05,12.805,13.01,93576,0
+WEST.US,D,20230126,000000,13,13.21,12.78,12.92,100463,0
+WEST.US,D,20230127,000000,12.96,13.1787,12.81,12.81,72435,0
+WEST.US,D,20230130,000000,12.82,12.95,12.72,12.91,204958,0
+WEST.US,D,20230131,000000,12.95,13.09,12.86,13.09,68856,0
+WEST.US,D,20230201,000000,13.03,13.2,12.855,13.08,78282,0
+WEST.US,D,20230202,000000,13.2,13.41,13,13.23,80983,0
+WEST.US,D,20230203,000000,13.14,13.41,13.14,13.3,117945,0
+WEST.US,D,20230206,000000,13.3,13.6,13.23,13.49,176865,0
+WEST.US,D,20230207,000000,13.44,13.52,13.19,13.32,128801,0
+WEST.US,D,20230208,000000,13.16,13.45,12.98,13,84037,0
+WEST.US,D,20230209,000000,13.11,13.33,12.91,13.04,153481,0
+WEST.US,D,20230210,000000,13.07,13.24,12.5,12.61,259086,0
+WEST.US,D,20230213,000000,12.67,12.67,12.07,12.08,151198,0
+WEST.US,D,20230214,000000,12,12.1599,11.8105,11.95,145528,0
+WEST.US,D,20230215,000000,12.06,12.06,11.75,11.9,79508,0
+WEST.US,D,20230216,000000,11.69,12.0499,11.67,12,64703,0
+WEST.US,D,20230217,000000,11.91,11.97,11.57,11.72,100677,0
+WEST.US,D,20230221,000000,11.71,11.83,11.14,11.23,194927,0
+WEST.US,D,20230222,000000,11.08,11.32,10.5,11.08,293299,0
+WEST.US,D,20230223,000000,11.12,11.3,10.95,11.11,169034,0
+WEST.US,D,20230224,000000,10.9,11.24,10.7,11.09,199535,0
+WEST.US,D,20230227,000000,11.1,11.46,11,11.38,151855,0
+WEST.US,D,20230228,000000,11.31,11.44,11.045,11.18,177508,0
+WEST.US,D,20230301,000000,11.19,11.3,11.05,11.105,130788,0
+WEST.US,D,20230302,000000,11.05,11.37,11.05,11.3,86400,0
+WEST.US,D,20230303,000000,11.3,11.435,11.2,11.36,124576,0
+WEST.US,D,20230306,000000,11.28,11.38,10.69,10.8,313700,0
+WEST.US,D,20230307,000000,10.75,10.967,10.73,10.94,91887,0
+WEST.US,D,20230308,000000,10.96,11.17,10.77,11.08,108474,0
+WEST.US,D,20230309,000000,11.185,11.45,11,11.01,61545,0
+WEST.US,D,20230310,000000,10.95,11.25,10.8532,11.2,126971,0
+WEST.US,D,20230313,000000,10.98,11.28,10.98,11.25,93439,0
+WEST.US,D,20230314,000000,11.32,11.64,11.32,11.6,181574,0
+WEST.US,D,20230315,000000,10.74,11.39,10.7,11.22,168332,0
+WEST.US,D,20230316,000000,11.33,11.74,11,11.52,249302,0
+WEST.US,D,20230317,000000,11.45,11.935,11.12,11.89,396861,0
+WEST.US,D,20230320,000000,11.95,12.38,11.9,12,284031,0
+WEST.US,D,20230321,000000,12.1,12.4699,11.7801,11.91,277695,0
+WEST.US,D,20230322,000000,11.85,12.25,11.85,12.2,122749,0
+WEST.US,D,20230323,000000,12.2,12.2,11.9,12,124734,0
+WEST.US,D,20230324,000000,11.98,12.2,11.89,12.19,100165,0
+WEST.US,D,20230327,000000,12.24,12.31,12.03,12.15,73977,0
+WEST.US,D,20230328,000000,12.11,12.2,11.8554,12,205166,0
+WEST.US,D,20230329,000000,12,12.235,12,12.15,132259,0
+WEST.US,D,20230330,000000,12.11,12.39,12.05,12.12,77253,0
+WEST.US,D,20230331,000000,12.15,12.24,12.055,12.24,57963,0
+WEST.US,D,20230403,000000,12.16,12.47,12.09,12.19,81861,0
+WEST.US,D,20230404,000000,12.15,12.25,12.05,12.23,65417,0
+WEST.US,D,20230405,000000,12.33,12.45,12.04,12.15,78796,0
+WEST.US,D,20230406,000000,12.23,12.46,12.14,12.44,122730,0
+WEST.US,D,20230410,000000,12.51,12.71,12.3462,12.55,143846,0
+WEST.US,D,20230411,000000,12.64,12.72,12.5,12.68,106710,0
+WEST.US,D,20230412,000000,12.75,12.75,12.34,12.38,121208,0
+WEST.US,D,20230413,000000,12.37,12.5558,12.37,12.52,87882,0
+WEST.US,D,20230414,000000,12.53,12.73,12.41,12.41,107859,0
+WEST.US,D,20230417,000000,12.56,12.7215,12.4,12.53,96326,0
+WEST.US,D,20230418,000000,12.52,12.616,12.19,12.19,91495,0
+WEST.US,D,20230419,000000,12.03,12.29,11.83,12.04,151360,0
+WEST.US,D,20230420,000000,12.05,12.9,11.9,12.41,267539,0
+WEST.US,D,20230421,000000,12.29,12.58,12.08,12.56,162162,0
+WEST.US,D,20230424,000000,12.53,12.74,12.36,12.44,147182,0
+WEST.US,D,20230425,000000,12.37,12.56,11.8,11.99,297272,0
+WEST.US,D,20230426,000000,11.95,12.35,11.81,12.33,115606,0
+WEST.US,D,20230427,000000,12.33,12.415,12.015,12.18,135146,0
+WEST.US,D,20230428,000000,12.24,12.27,12.06,12.23,130009,0
+WEST.US,D,20230501,000000,12.25,12.37,12.02,12.1,132290,0
+WEST.US,D,20230502,000000,12.1,12.14,11.66,11.82,230559,0
+WEST.US,D,20230503,000000,11.84,12.05,11.78,11.83,122045,0
+WEST.US,D,20230504,000000,11.84,11.85,11.52,11.68,200861,0
+WEST.US,D,20230505,000000,11.7,11.84,11.61,11.65,196923,0
+WEST.US,D,20230508,000000,11.75,11.82,11.55,11.69,199324,0
+WEST.US,D,20230509,000000,11.64,11.69,11.52,11.62,198662,0
+WEST.US,D,20230510,000000,11.63,11.765,11.63,11.65,246333,0
+WEST.US,D,20230511,000000,11.66,11.73,11.495,11.6,249203,0
+WEST.US,D,20230512,000000,11.25,11.4,10.35,10.91,874673,0
+WEST.US,D,20230515,000000,10.91,11.43,10.83,11.25,266759,0
+WEST.US,D,20230516,000000,11.13,11.13,10.54,10.69,301018,0
+WEST.US,D,20230517,000000,10.64,10.97,10.51,10.84,304843,0
+WEST.US,D,20230518,000000,10.84,10.9,10.28,10.6,234862,0
+WEST.US,D,20230519,000000,10.89,10.97,10.56,10.71,226119,0
+WEST.US,D,20230522,000000,10.74,11.2,10.74,11.17,309402,0
+WEST.US,D,20230523,000000,11.14,11.54,11.005,11.2,332788,0
+WEST.US,D,20230524,000000,11.2,11.36,10.9,10.97,126058,0
+WEST.US,D,20230525,000000,11.08,11.26,10.87,11.15,120501,0
+WEST.US,D,20230526,000000,11.2,11.325,11.06,11.16,134507,0
+WEST.US,D,20230530,000000,11.09,11.13,10.83,11.06,104155,0
+WEST.US,D,20230531,000000,11.03,11.05,10.8808,11.035,256109,0
+WEST.US,D,20230601,000000,11.04,11.34,10.96,11.33,145046,0
+WEST.US,D,20230602,000000,11.38,11.55,11.3,11.35,196014,0
+WEST.US,D,20230605,000000,11.29,11.73,11.29,11.39,272776,0
+WEST.US,D,20230606,000000,11.38,11.7,11.15,11.2,110422,0
+WEST.US,D,20230607,000000,11.17,11.25,10.92,10.98,127905,0
+WEST.US,D,20230608,000000,10.9,11.18,10.8,11.13,112113,0
+WEST.US,D,20230609,000000,11.1,11.35,11.1,11.3,172749,0
+WEST.US,D,20230612,000000,11.35,11.55,11.26,11.31,197388,0
+WEST.US,D,20230613,000000,11.32,11.49,11.13,11.155,148653,0
+WEST.US,D,20230614,000000,11.18,11.47,11.18,11.43,446894,0
+WEST.US,D,20230615,000000,11.43,11.74,11.25,11.74,568241,0
+WEST.US,D,20230616,000000,11.79,11.91,11.47,11.72,499498,0
+WEST.US,D,20230620,000000,11.72,11.78,11.37,11.5,639278,0
+WEST.US,D,20230621,000000,11.45,11.45,10.96,11.25,550724,0
+WEST.US,D,20230622,000000,11.18,11.39,11.08,11.15,214746,0
+WEST.US,D,20230623,000000,11.04,11.3,11.04,11.2,3729868,0
+WEST.US,D,20230626,000000,11.19,11.228,10.45,10.84,540086,0
+WEST.US,D,20230627,000000,10.86,10.86,10.51,10.78,331975,0
+WEST.US,D,20230628,000000,10.75,11.045,10.611,10.82,174536,0
+WEST.US,D,20230629,000000,10.82,11.18,10.7908,11.15,152109,0
+WEST.US,D,20230630,000000,10.62,11.17,10.62,10.87,205159,0
+WEST.US,D,20230703,000000,11.17,11.28,10.93,10.99,128726,0
+WEST.US,D,20230705,000000,11.01,11.05,10.73,10.76,151699,0
+WEST.US,D,20230706,000000,10.76,10.8066,10.4,10.56,173979,0
+WEST.US,D,20230707,000000,10.56,10.87,10.56,10.745,98585,0
+WEST.US,D,20230710,000000,10.76,10.99,10.62,10.63,169902,0
+WEST.US,D,20230711,000000,10.63,10.65,10.28,10.47,272292,0
+WEST.US,D,20230712,000000,10.48,10.7,10.4097,10.635,124135,0
+WEST.US,D,20230713,000000,10.69,10.9,10.6582,10.84,169937,0
+WEST.US,D,20230714,000000,10.84,10.98,10.685,10.97,79708,0
+WEST.US,D,20230717,000000,11.08,11.13,10.91,11.04,124027,0
+WEST.US,D,20230718,000000,11.06,11.54,11.06,11.435,199739,0
+WEST.US,D,20230719,000000,11.54,11.57,11.28,11.44,156528,0
+WEST.US,D,20230720,000000,11.52,11.89,11.39,11.52,152018,0
+WEST.US,D,20230721,000000,11.56,11.59,11.2612,11.33,164303,0
+WEST.US,D,20230724,000000,11.28,11.42,10.822,10.84,170762,0
+WEST.US,D,20230725,000000,10.81,11.03,10.69,10.89,95953,0
+WEST.US,D,20230726,000000,10.9,11.18,10.87,11.17,72026,0
+WEST.US,D,20230727,000000,11.17,11.235,11,11.04,87287,0
+WEST.US,D,20230728,000000,11.13,11.28,11.05,11.18,133086,0
+WEST.US,D,20230731,000000,11.2,11.2,11.07,11.095,115896,0
+WEST.US,D,20230801,000000,11.11,11.222,10.99,11.16,182455,0
+WEST.US,D,20230802,000000,11.16,11.16,10.9001,11.08,183184,0
+WEST.US,D,20230803,000000,11.08,11.115,10.83,10.86,96641,0
+WEST.US,D,20230804,000000,10.86,10.9772,10.82,10.84,94360,0
+WEST.US,D,20230807,000000,10.85,10.85,10.53,10.81,200359,0
+WEST.US,D,20230808,000000,10.8,10.87,10.65,10.74,186821,0
+WEST.US,D,20230809,000000,10.75,11.1,10.5815,10.9,419203,0
+WEST.US,D,20230810,000000,10.43,10.868,10.295,10.34,380558,0
+WEST.US,D,20230811,000000,10.38,10.88,10.17,10.85,379650,0
+WEST.US,D,20230814,000000,10.95,11,10.47,10.74,217037,0
+WEST.US,D,20230815,000000,10.76,10.94,10.61,10.64,217462,0
+WEST.US,D,20230816,000000,10.8,10.88,10.62,10.69,270432,0
+WEST.US,D,20230817,000000,10.82,10.97,10.76,10.77,207821,0
+WEST.US,D,20230818,000000,10.74,10.82,10.67,10.77,121763,0
+WEST.US,D,20230821,000000,10.82,10.94,10.71,10.83,157263,0
+WEST.US,D,20230822,000000,10.83,10.85,10.47,10.53,119000,0
+WEST.US,D,20230823,000000,10.6,10.6,10.095,10.21,298954,0
+WEST.US,D,20230824,000000,10.25,10.25,9.95,10.2,350064,0
+WEST.US,D,20230825,000000,10.22,10.3,10.025,10.05,221936,0
+WEST.US,D,20230828,000000,10.06,10.115,10.0001,10.04,201672,0
+WEST.US,D,20230829,000000,10.09,10.18,9.99,10.06,156727,0
+WEST.US,D,20230830,000000,10.02,10.195,10.02,10.07,223379,0
+WEST.US,D,20230831,000000,10.11,10.23,10.01,10.04,259925,0
+WEST.US,D,20230901,000000,10.01,10.11,9.975,9.99,202173,0
+WEST.US,D,20230905,000000,9.99,10.25,9.97,10.15,608177,0
+WEST.US,D,20230906,000000,10.16,10.495,10.14,10.23,379506,0
+WEST.US,D,20230907,000000,10.24,10.45,10.15,10.2,394169,0
+WEST.US,D,20230908,000000,10.2,10.28,10.07,10.17,206648,0
+WEST.US,D,20230911,000000,10.17,10.25,10.07,10.14,309879,0
+WEST.US,D,20230912,000000,10.08,10.23,9.97,10.015,208779,0
+WEST.US,D,20230913,000000,9.99,10.065,9.96,10.02,186844,0
+WEST.US,D,20230914,000000,10.04,10.22,10.01,10.05,158035,0
+WEST.US,D,20230915,000000,10.03,10.14,9.9299,10.1,1586060,0
+WEST.US,D,20230918,000000,10.15,10.16,10.02,10.04,293807,0
+WEST.US,D,20230919,000000,10.05,10.05,9.745,9.78,292915,0
+WEST.US,D,20230920,000000,9.91,9.91,9.33,9.41,720358,0
+WEST.US,D,20230921,000000,9.39,9.39,9.095,9.3,233792,0
+WEST.US,D,20230922,000000,9.36,9.3681,9.1,9.14,185786,0
+WEST.US,D,20230925,000000,9.13,9.155,8.95,9.065,292495,0
+WEST.US,D,20230926,000000,9.05,9.1,8.58,8.71,327449,0
+WEST.US,D,20230927,000000,8.72,8.85,8.63,8.74,306696,0
+WEST.US,D,20230928,000000,8.74,8.98,8.7,8.89,621669,0
+WEST.US,D,20230929,000000,8.94,8.94,8.73,8.86,160701,0
+WEST.US,D,20231002,000000,8.85,8.85,8.73,8.83,205897,0
+WEST.US,D,20231003,000000,8.72,8.83,8.62,8.8,233190,0
+WEST.US,D,20231004,000000,8.8,9.03,8.67,8.91,588072,0
+WEST.US,D,20231005,000000,8.94,8.94,8.715,8.85,366837,0
+WEST.US,D,20231006,000000,8.86,8.885,8.61,8.65,227847,0
+WEST.US,D,20231009,000000,8.61,8.65,8.395,8.6,169353,0
+WEST.US,D,20231010,000000,8.64,8.86,8.6,8.84,345925,0
+WEST.US,D,20231011,000000,8.9,8.9416,8.48,8.48,152071,0
+WEST.US,D,20231012,000000,8.48,8.48,8.085,8.165,290667,0
+WEST.US,D,20231013,000000,8.17,8.3051,8.02,8.22,173007,0
+WEST.US,D,20231016,000000,8.26,8.65,8.26,8.61,227486,0
+WEST.US,D,20231017,000000,8.66,8.88,8.66,8.76,189030,0
+WEST.US,D,20231018,000000,8.77,8.889,8.68,8.695,158154,0
+WEST.US,D,20231019,000000,8.66,8.85,8.6,8.69,104685,0
+WEST.US,D,20231020,000000,8.71,8.76,8.53,8.56,107869,0
+WEST.US,D,20231023,000000,8.52,8.71,8.4,8.6,171346,0
+WEST.US,D,20231024,000000,8.68,8.8225,8.66,8.785,120770,0
+WEST.US,D,20231025,000000,8.77,8.9578,8.75,8.8,170937,0
+WEST.US,D,20231026,000000,8.83,8.925,8.51,8.53,234057,0
+WEST.US,D,20231027,000000,8.58,8.67,8.34,8.47,367251,0
+WEST.US,D,20231030,000000,8.56,8.56,8.34,8.42,207396,0
+WEST.US,D,20231031,000000,8.42,8.98,8.22,8.24,243439,0
+WEST.US,D,20231101,000000,8.21,8.21,7.93,7.99,232946,0
+WEST.US,D,20231102,000000,8.03,8.29,8.01,8.28,209075,0
+WEST.US,D,20231103,000000,8.31,8.5,8.26,8.41,212967,0
+WEST.US,D,20231106,000000,8.41,8.66,8.35,8.62,139393,0
+WEST.US,D,20231107,000000,8.62,8.77,8.56,8.73,186845,0
+WEST.US,D,20231108,000000,8.76,8.82,8.64,8.67,119772,0
+WEST.US,D,20231109,000000,8.72,8.79,8.33,8.41,272769,0
+WEST.US,D,20231110,000000,7.76,8.035,6.88,7.435,1165722,0
+WEST.US,D,20231113,000000,7.18,7.96,7.18,7.275,347736,0
+WEST.US,D,20231114,000000,7.4,7.97,7.32,7.95,320100,0
+WEST.US,D,20231115,000000,7.98,8.67,7.97,8.57,251931,0
+WEST.US,D,20231116,000000,8.79,8.85,8.18,8.48,423225,0
+WEST.US,D,20231117,000000,8.63,8.65,8.38,8.57,180145,0
+WEST.US,D,20231120,000000,8.6,8.6,8.135,8.33,251164,0
+WEST.US,D,20231121,000000,8.31,8.625,8.18,8.58,211789,0
+WEST.US,D,20231122,000000,8.62,9.04,8.62,8.96,241632,0
+WEST.US,D,20231124,000000,8.92,9.19,8.89,9.02,96567,0
+WEST.US,D,20231127,000000,9.04,9.16,8.89,9.02,184724,0
+WEST.US,D,20231128,000000,9.12,9.34,9.01,9.32,168376,0
+WEST.US,D,20231129,000000,9.32,9.5,9.19,9.25,179467,0
+WEST.US,D,20231130,000000,9.64,9.64,9.13,9.2,715993,0
+WEST.US,D,20231201,000000,9.14,9.23,9.06,9.14,257993,0
+WEST.US,D,20231204,000000,9.25,9.5125,9.09,9.155,375862,0
+WEST.US,D,20231205,000000,9.2,9.38,9.02,9.04,180125,0
+WEST.US,D,20231206,000000,9.09,9.43,9.05,9.39,233325,0
+WEST.US,D,20231207,000000,9.5,9.54,9.23,9.29,280294,0
+WEST.US,D,20231208,000000,9.36,9.51,9.26,9.44,171222,0
+WEST.US,D,20231211,000000,9.42,9.75,9.33,9.69,243923,0
+WEST.US,D,20231212,000000,9.7,9.79,9.58,9.76,229198,0
+WEST.US,D,20231213,000000,9.86,10.25,9.74,10.11,315876,0
+WEST.US,D,20231214,000000,10.24,10.405,9.97,10.01,618787,0
+WEST.US,D,20231215,000000,10.28,10.36,9.67,9.69,507840,0
+WEST.US,D,20231218,000000,9.82,10.09,9.65,9.75,287826,0
+WEST.US,D,20231219,000000,9.8,10.03,9.76,9.86,207447,0
+WEST.US,D,20231220,000000,9.78,10.14,9.67,9.85,342896,0
+WEST.US,D,20231221,000000,9.94,10.045,9.8191,9.93,221736,0
+WEST.US,D,20231222,000000,9.89,10.06,9.89,9.94,218698,0
+WEST.US,D,20231226,000000,9.92,10.24,9.89,10.15,168861,0
+WEST.US,D,20231227,000000,10.15,10.37,9.9486,10.21,259649,0
+WEST.US,D,20231228,000000,10.19,10.49,10.08,10.36,260621,0
+WEST.US,D,20231229,000000,10.3,10.38,10.07,10.21,221103,0
+WEST.US,D,20240102,000000,10.09,10.36,10.0725,10.15,190877,0
+WEST.US,D,20240103,000000,10.17,10.2,9.92,10.14,249760,0
+WEST.US,D,20240104,000000,10.22,10.26,9.85,9.86,146946,0
+WEST.US,D,20240105,000000,9.78,9.965,9.6771,9.75,155686,0
+WEST.US,D,20240108,000000,9.71,9.95,9.71,9.92,91201,0
+WEST.US,D,20240109,000000,9.92,10.075,9.81,9.84,192227,0
+WEST.US,D,20240110,000000,9.77,10.08,9.7,10.06,143211,0
+WEST.US,D,20240111,000000,10,10.21,9.9,10.06,685562,0
+WEST.US,D,20240112,000000,10,10.13,9.91,10.03,185444,0
+WEST.US,D,20240116,000000,10,10,9.79,9.86,129579,0
+WEST.US,D,20240117,000000,9.72,9.89,9.72,9.87,113494,0
+WEST.US,D,20240118,000000,9.85,10.17,9.84,10.16,224126,0
+WEST.US,D,20240119,000000,10.21,10.21,9.9,10.16,154181,0
+WEST.US,D,20240122,000000,10.16,10.53,10.16,10.52,167438,0
+WEST.US,D,20240123,000000,10.64,10.85,10.45,10.45,145983,0
+WEST.US,D,20240124,000000,10.49,10.53,10.33,10.51,107875,0
+WEST.US,D,20240125,000000,10.62,10.71,10.46,10.54,170406,0
+WEST.US,D,20240126,000000,10.57,10.67,10.41,10.455,101500,0
+WEST.US,D,20240129,000000,10.44,10.8,10.35,10.78,275520,0
+WEST.US,D,20240130,000000,10.8,10.83,10.68,10.77,171402,0
+WEST.US,D,20240131,000000,10.78,10.88,10.34,10.36,376416,0
+WEST.US,D,20240201,000000,10.35,10.53,10.12,10.46,318346,0
+WEST.US,D,20240202,000000,10.36,10.67,10.08,10.58,164826,0
+WEST.US,D,20240205,000000,10.54,10.54,10.18,10.19,148702,0
+WEST.US,D,20240206,000000,10.22,10.45,10.18,10.29,134844,0
+WEST.US,D,20240207,000000,10.35,10.35,10.11,10.14,112600,0
+WEST.US,D,20240208,000000,10.11,10.2699,10.04,10.09,146468,0
+WEST.US,D,20240209,000000,10.18,10.32,10.08,10.3,115014,0
+WEST.US,D,20240212,000000,10.35,10.73,10.345,10.56,163664,0
+WEST.US,D,20240213,000000,10.37,10.43,10.25,10.36,128905,0
+WEST.US,D,20240214,000000,10.46,10.82,10.3763,10.7,134434,0
+WEST.US,D,20240215,000000,10.77,11.205,10.77,11.13,207393,0
+WEST.US,D,20240216,000000,11.21,11.21,10.27,10.91,297738,0
+WEST.US,D,20240220,000000,10.79,10.83,10.28,10.39,210880,0
+WEST.US,D,20240221,000000,10.28,10.43,10.09,10.13,158030,0
+WEST.US,D,20240222,000000,10.05,10.14,9.9,10.06,146479,0
+WEST.US,D,20240223,000000,10.08,10.2562,9.955,10,214394,0
+WEST.US,D,20240226,000000,9.94,10.03,9.47,9.495,179836,0
+WEST.US,D,20240227,000000,9.51,9.89,9.51,9.84,176716,0
+WEST.US,D,20240228,000000,9.75,9.9693,9.73,9.82,93275,0
+WEST.US,D,20240229,000000,9.93,10.2,9.93,10.12,298903,0
+WEST.US,D,20240301,000000,10.13,10.13,9.74,9.91,139226,0
+WEST.US,D,20240304,000000,9.9,9.94,9.78,9.85,126112,0
+WEST.US,D,20240305,000000,9.79,9.86,9.59,9.61,120612,0
+WEST.US,D,20240306,000000,9.74,9.78,9.44,9.47,205049,0
+WEST.US,D,20240307,000000,9.58,9.64,9.29,9.31,282695,0
+WEST.US,D,20240308,000000,9.42,9.695,9.27,9.42,377626,0
+WEST.US,D,20240311,000000,9.4,9.55,9.03,9.05,153012,0
+WEST.US,D,20240312,000000,9.16,9.34,8.86,9.14,249495,0
+WEST.US,D,20240313,000000,8.86,10.52,8.86,10.44,659044,0
+WEST.US,D,20240314,000000,10.4,10.45,9.6909,9.88,320942,0
+WEST.US,D,20240315,000000,9.8,9.95,9.49,9.6,369565,0
+WEST.US,D,20240318,000000,9.7,9.99,9.66,9.75,252290,0
+WEST.US,D,20240319,000000,9.75,10.03,9.75,9.83,136985,0
+WEST.US,D,20240320,000000,9.92,10.195,9.79,10.06,189174,0
+WEST.US,D,20240321,000000,10.09,10.33,10.01,10.09,130716,0
+WEST.US,D,20240322,000000,10.09,10.22,9.85,9.95,98271,0
+WEST.US,D,20240325,000000,9.97,10.18,9.83,9.93,125741,0
+WEST.US,D,20240326,000000,9.98,10.12,9.88,9.91,109670,0
+WEST.US,D,20240327,000000,9.99,10.29,9.9375,10.24,230879,0
+WEST.US,D,20240328,000000,10.14,10.46,10.13,10.33,134408,0
+WEST.US,D,20240401,000000,10.37,10.43,10.13,10.31,126384,0
+WEST.US,D,20240402,000000,10.16,10.29,10.08,10.22,109863,0
+WEST.US,D,20240403,000000,10.14,10.25,10.12,10.21,110141,0
+WEST.US,D,20240404,000000,10.24,10.3,10.03,10.09,126829,0
+WEST.US,D,20240405,000000,10.07,10.15,9.98,10.13,94238,0
+WEST.US,D,20240408,000000,10.17,10.345,10.1,10.33,125075,0
+WEST.US,D,20240409,000000,10.33,10.426,10.21,10.37,121436,0
+WEST.US,D,20240410,000000,10.15,10.17,9.925,10.07,188637,0
+WEST.US,D,20240411,000000,10.09,10.09,9.95,10.02,143497,0
+WEST.US,D,20240412,000000,9.99,10.02,9.76,9.99,125435,0
+WEST.US,D,20240415,000000,10.05,10.07,9.85,9.98,111948,0
+WEST.US,D,20240416,000000,9.97,10.09,9.91,10.02,72910,0
+WEST.US,D,20240417,000000,10.08,10.25,10.03,10.055,142910,0
+WEST.US,D,20240418,000000,10.09,10.219,10.0498,10.05,106440,0
+WEST.US,D,20240419,000000,10,10.22,9.985,10.22,82863,0
+WEST.US,D,20240422,000000,10.3,10.3,10.08,10.1,82038,0
+WEST.US,D,20240423,000000,10.1,10.1225,9.95,9.98,124605,0
+WEST.US,D,20240424,000000,9.92,10.015,9.83,9.99,82332,0
+WEST.US,D,20240425,000000,9.93,10.07,9.83,9.93,100207,0
+WEST.US,D,20240426,000000,10,10.09,9.92,10.03,93837,0
+WEST.US,D,20240429,000000,10.1,10.25,10.06,10.25,155378,0
+WEST.US,D,20240430,000000,10.25,10.27,10.13,10.14,86713,0
+WEST.US,D,20240501,000000,10.16,10.57,10.1,10.43,157962,0
+WEST.US,D,20240502,000000,10.51,10.5695,10.29,10.48,120024,0
+WEST.US,D,20240503,000000,10.6,10.6384,10.43,10.52,134297,0
+WEST.US,D,20240506,000000,10.58,10.62,10.41,10.59,294009,0
+WEST.US,D,20240507,000000,10.7,10.71,10.58,10.62,230352,0
+WEST.US,D,20240508,000000,10.48,10.7,10.46,10.59,187433,0
+WEST.US,D,20240509,000000,10.64,10.735,10.545,10.67,248491,0
+WEST.US,D,20240510,000000,10.47,10.6,10.25,10.5,217351,0
+WEST.US,D,20240513,000000,10.63,10.75,10.53,10.67,167633,0
+WEST.US,D,20240514,000000,10.7,10.99,10.61,10.75,269824,0
+WEST.US,D,20240515,000000,10.79,10.87,10.68,10.74,199201,0
+WEST.US,D,20240516,000000,10.7,10.82,10.61,10.65,92304,0
+WEST.US,D,20240517,000000,10.65,10.69,10.5,10.59,118579,0
+WEST.US,D,20240520,000000,10.6,10.67,10.52,10.59,171905,0
+WEST.US,D,20240521,000000,10.58,10.72,10.52,10.65,105971,0
+WEST.US,D,20240522,000000,10.65,10.66,10.5,10.52,170250,0
+WEST.US,D,20240523,000000,10.5,10.648,10.45,10.56,183245,0
+WEST.US,D,20240524,000000,10.57,10.73,10.52,10.705,150239,0
+WEST.US,D,20240528,000000,10.77,10.77,10.26,10.46,238737,0
+WEST.US,D,20240529,000000,10.33,10.55,10.25,10.31,152147,0
+WEST.US,D,20240530,000000,10.34,10.5,10.26,10.29,100338,0
+WEST.US,D,20240531,000000,10.37,10.47,10.3,10.38,96742,0
+WEST.US,D,20240603,000000,10.5,10.51,10.35,10.41,150666,0
+WEST.US,D,20240604,000000,10.41,10.49,10.25,10.41,157203,0
+WEST.US,D,20240605,000000,10.45,10.53,10.31,10.5,147882,0
+WEST.US,D,20240606,000000,10.46,10.58,10.46,10.5,122187,0
+WEST.US,D,20240607,000000,10.37,10.505,10.3,10.34,118643,0
+WEST.US,D,20240610,000000,10.31,10.31,10.01,10.13,156243,0
+WEST.US,D,20240611,000000,10.12,10.12,9.95,10.06,167518,0
+WEST.US,D,20240612,000000,10.24,10.24,9.89,9.9,201037,0
+WEST.US,D,20240613,000000,9.88,9.88,9.61,9.73,165916,0
+WEST.US,D,20240614,000000,9.7,9.92,9.64,9.9,150271,0
+WEST.US,D,20240617,000000,9.85,10.03,9.845,9.97,144548,0
+WEST.US,D,20240618,000000,9.99,10.02,9.85,9.88,159741,0
+WEST.US,D,20240620,000000,9.6,10.01,9.6,9.97,144886,0
+WEST.US,D,20240621,000000,10.04,10.105,9.95,10.07,243339,0
+WEST.US,D,20240624,000000,10.1,10.2,10.05,10.05,120364,0
+WEST.US,D,20240625,000000,10.06,10.11,10.01,10.1,111142,0
+WEST.US,D,20240626,000000,10.09,10.43,10.05,10.39,151633,0
+WEST.US,D,20240627,000000,10.39,10.41,10.23,10.28,168084,0
+WEST.US,D,20240628,000000,10.36,10.4,10.2098,10.23,780295,0
+WEST.US,D,20240701,000000,10.22,10.25,9.98,10,154581,0
+WEST.US,D,20240702,000000,9.96,10.15,9.895,10.14,137055,0
+WEST.US,D,20240703,000000,10.16,10.19,10.06,10.06,37421,0
+WEST.US,D,20240705,000000,10.03,10.07,9.95,10,107986,0
+WEST.US,D,20240708,000000,10.1,10.1,9.98,10.02,207695,0
+WEST.US,D,20240709,000000,10.01,10.01,9.56,9.59,264311,0
+WEST.US,D,20240710,000000,9.57,9.8,9.43,9.79,204298,0
+WEST.US,D,20240711,000000,9.86,10.0005,9.8,9.97,161446,0
+WEST.US,D,20240712,000000,10.04,10.1,9.94,9.96,134026,0
+WEST.US,D,20240715,000000,10,10.07,9.85,10.03,152463,0
+WEST.US,D,20240716,000000,10.14,10.14,10.01,10.13,223205,0
+WEST.US,D,20240717,000000,10.12,10.14,9.99,10.08,212097,0
+WEST.US,D,20240718,000000,10.01,10.12,9.95,9.98,87500,0
+WEST.US,D,20240719,000000,10,10,9.9,9.97,82518,0
+WEST.US,D,20240722,000000,10.03,10.1,9.9401,10.08,178354,0
+WEST.US,D,20240723,000000,10.06,10.13,9.9701,10.05,127263,0
+WEST.US,D,20240724,000000,10.04,10.11,9.95,9.98,111084,0
+WEST.US,D,20240725,000000,10.03,10.14,10,10.04,137073,0
+WEST.US,D,20240726,000000,10.14,10.14,10.05,10.1,162827,0
+WEST.US,D,20240729,000000,10.07,10.12,10,10.12,226002,0
+WEST.US,D,20240730,000000,10.17,10.17,9.9,9.91,130109,0
+WEST.US,D,20240731,000000,9.93,10.1,9.84,9.9,181486,0
+WEST.US,D,20240801,000000,9.93,9.94,9.55,9.7,222486,0
+WEST.US,D,20240802,000000,9.49,9.71,9.31,9.55,152757,0
+WEST.US,D,20240805,000000,9.31,9.4037,9.2,9.29,235295,0
+WEST.US,D,20240806,000000,9.29,9.5504,9.19,9.53,178886,0
+WEST.US,D,20240807,000000,9.68,9.68,9.45,9.56,127715,0
+WEST.US,D,20240808,000000,9.58,9.62,9.14,9.34,190014,0
+WEST.US,D,20240809,000000,9.4,9.47,8.65,9.26,307054,0
+WEST.US,D,20240812,000000,9.28,9.28,8.95,9.05,250548,0
+WEST.US,D,20240813,000000,9.1,9.21,9.05,9.14,192898,0
+WEST.US,D,20240814,000000,9.15,9.17,8.98,9.14,104167,0
+WEST.US,D,20240815,000000,9.14,9.2,9.02,9.1,158674,0
+WEST.US,D,20240816,000000,9.09,9.14,8.82,8.83,227824,0
+WEST.US,D,20240819,000000,8.82,8.93,8.67,8.79,366249,0
+WEST.US,D,20240820,000000,8.82,8.82,8.3601,8.45,251782,0
+WEST.US,D,20240821,000000,8.51,8.66,8.46,8.66,230182,0
+WEST.US,D,20240822,000000,8.7,8.79,8.6,8.65,176317,0
+WEST.US,D,20240823,000000,8.64,8.77,8.53,8.56,162857,0
+WEST.US,D,20240826,000000,8.56,8.66,8.475,8.525,231451,0
+WEST.US,D,20240827,000000,8.5,8.528,8.32,8.51,170487,0
+WEST.US,D,20240828,000000,9.43,9.7,8.62,8.67,1023981,0
+WEST.US,D,20240829,000000,8.72,8.83,8.61,8.72,275677,0
+WEST.US,D,20240830,000000,8.72,8.73,7.87,7.995,569233,0
+WEST.US,D,20240903,000000,7.95,8.04,7.5825,7.8,386390,0
+WEST.US,D,20240904,000000,7.8,8.07,7.61,8.04,362742,0
+WEST.US,D,20240905,000000,8.12,8.6579,8.08,8.35,598899,0
+WEST.US,D,20240906,000000,8.37,8.48,8.11,8.15,182707,0
+WEST.US,D,20240909,000000,8.12,8.2175,8.035,8.11,219252,0
+WEST.US,D,20240910,000000,8.14,8.2,7.63,7.87,350363,0
+WEST.US,D,20240911,000000,7.83,7.89,7.37,7.38,435148,0
+WEST.US,D,20240912,000000,7.38,7.381,6.88,7.28,589746,0
+WEST.US,D,20240913,000000,7.28,7.29,6.8,7.04,495905,0
+WEST.US,D,20240916,000000,6.97,7.12,6.81,6.815,381577,0
+WEST.US,D,20240917,000000,6.8,7.52,6.76,7.2,800316,0
+WEST.US,D,20240918,000000,7.2,7.45,7.11,7.21,290759,0
+WEST.US,D,20240919,000000,7.31,7.511,7.21,7.26,331294,0
+WEST.US,D,20240920,000000,7.29,7.34,6.7,6.71,711762,0
+WEST.US,D,20240923,000000,7.12,7.16,6.77,7.09,541209,0
+WEST.US,D,20240924,000000,7.13,7.15,6.89,6.895,367560,0
+WEST.US,D,20240925,000000,6.88,6.95,6.3,6.62,793262,0
+WEST.US,D,20240926,000000,6.61,6.85,6.5743,6.74,346672,0
+WEST.US,D,20240927,000000,6.83,6.9,6.66,6.67,304483,0
+WEST.US,D,20240930,000000,6.74,6.82,6.5,6.5,312166,0
+WEST.US,D,20241001,000000,6.5,6.56,6.14,6.25,475276,0
+WEST.US,D,20241002,000000,6.2,6.3062,6.08,6.22,274398,0
+WEST.US,D,20241003,000000,6.16,6.245,6,6.145,457396,0
+WEST.US,D,20241004,000000,6.13,6.22,5.93,5.95,543972,0
+WEST.US,D,20241007,000000,6.03,6.03,5.28,5.71,937770,0
+WEST.US,D,20241008,000000,5.68,5.77,5.6,5.695,384916,0
+WEST.US,D,20241009,000000,5.7,6.07,5.61,5.8,533108,0
+WEST.US,D,20241010,000000,5.75,5.81,5.48,5.52,444697,0
+WEST.US,D,20241011,000000,5.5,5.9,5.45,5.74,311513,0
+WEST.US,D,20241014,000000,5.74,6.42,5.63,6.36,738307,0
+WEST.US,D,20241015,000000,6.52,7.08,6.38,6.57,946272,0
+WEST.US,D,20241016,000000,6.58,7,6.5,6.94,481106,0
+WEST.US,D,20241017,000000,6.95,7.08,6.71,6.8,341202,0
+WEST.US,D,20241018,000000,6.84,6.88,6.6587,6.85,339514,0
+WEST.US,D,20241021,000000,6.8,7.04,6.725,7.02,379927,0
+WEST.US,D,20241022,000000,6.99,7.06,6.875,6.98,219484,0
+WEST.US,D,20241023,000000,6.94,7.06,6.86,6.99,238244,0
+WEST.US,D,20241024,000000,6.94,6.98,6.78,6.83,184318,0
+WEST.US,D,20241025,000000,6.87,6.95,6.73,6.8,215374,0
+WEST.US,D,20241028,000000,6.81,7.08,6.75,6.98,330412,0
+WEST.US,D,20241029,000000,6.94,6.945,6.6,6.61,262447,0
+WEST.US,D,20241030,000000,6.59,6.69,6.52,6.62,214177,0
+WEST.US,D,20241031,000000,6.64,6.71,6.515,6.64,244291,0
+WEST.US,D,20241101,000000,6.64,6.8,6.54,6.73,315475,0
+WEST.US,D,20241104,000000,6.74,7.02,6.74,6.89,285572,0
+WEST.US,D,20241105,000000,6.89,7.16,6.805,7.15,282136,0
+WEST.US,D,20241106,000000,7.3,7.49,7.22,7.42,397538,0
+WEST.US,D,20241107,000000,7.41,7.44,7.24,7.3,361958,0
+WEST.US,D,20241108,000000,7.21,7.22,6.5001,7.21,570808,0
+WEST.US,D,20241111,000000,7.22,7.62,7.17,7.61,627183,0
+WEST.US,D,20241112,000000,7.6,7.6499,7.05,7.07,697110,0
+WEST.US,D,20241113,000000,7.09,7.09,6.62,6.74,461261,0
+WEST.US,D,20241114,000000,6.67,6.95,6.67,6.79,357386,0
+WEST.US,D,20241115,000000,6.93,6.93,6.62,6.66,461766,0
+WEST.US,D,20241118,000000,6.75,6.97,6.69,6.72,313683,0
+WEST.US,D,20241119,000000,6.82,6.82,6.34,6.8,381157,0
+WEST.US,D,20241120,000000,6.82,6.9,6.65,6.895,223108,0
+WEST.US,D,20241121,000000,6.91,7.39,6.8,7.35,319852,0
+WEST.US,D,20241122,000000,7.35,7.9,7.2,7.89,408864,0
+WEST.US,D,20241125,000000,7.98,8.28,7.935,8.13,695487,0
+WEST.US,D,20241126,000000,8.07,8.23,7.785,7.88,490021,0
+WEST.US,D,20241127,000000,7.87,8.12,7.74,8.07,270746,0
+WEST.US,D,20241129,000000,8.14,8.17,8.01,8.03,107782,0
+WEST.US,D,20241202,000000,8.03,8.29,7.84,8.26,290222,0
+WEST.US,D,20241203,000000,8.25,8.25,7.73,7.77,276705,0
+WEST.US,D,20241204,000000,7.73,7.82,7.55,7.71,310660,0
+WEST.US,D,20241205,000000,7.7,7.855,7.42,7.45,313069,0
+WEST.US,D,20241206,000000,7.49,7.64,6.83,6.92,460170,0
+WEST.US,D,20241209,000000,7.53,7.83,7.32,7.37,457973,0
+WEST.US,D,20241210,000000,7.34,7.43,7.0747,7.22,213982,0
+WEST.US,D,20241211,000000,7.28,7.41,7.07,7.08,230312,0
+WEST.US,D,20241212,000000,7.17,7.26,6.94,7,230975,0
+WEST.US,D,20241213,000000,7.07,7.07,6.6924,6.97,294103,0
+WEST.US,D,20241216,000000,6.96,7.23,6.8586,7.09,244474,0
+WEST.US,D,20241217,000000,7.08,7.24,6.93,7,198687,0
+WEST.US,D,20241218,000000,7,7.005,6.43,6.44,320835,0
+WEST.US,D,20241219,000000,6.5,6.53,6.18,6.4,501193,0
+WEST.US,D,20241220,000000,6.36,6.57,6.165,6.28,910880,0
+WEST.US,D,20241223,000000,6.34,6.41,6.1101,6.25,441098,0
+WEST.US,D,20241224,000000,6.26,6.64,6.21,6.62,172132,0
+WEST.US,D,20241226,000000,6.5,6.84,6.4272,6.785,341777,0
+WEST.US,D,20241227,000000,6.77,6.8,6.525,6.58,253847,0
+WEST.US,D,20241230,000000,6.51,6.56,6.24,6.25,317916,0
+WEST.US,D,20241231,000000,6.24,6.43,6.14,6.42,394073,0
+WEST.US,D,20250102,000000,6.42,6.54,6.28,6.35,259741,0
+WEST.US,D,20250103,000000,6.39,6.66,6.315,6.59,272438,0
+WEST.US,D,20250106,000000,6.6,6.6584,6.04,6.06,322951,0
+WEST.US,D,20250107,000000,6.13,6.27,5.91,6.25,442428,0
+WEST.US,D,20250108,000000,6.23,6.31,6.05,6.26,205532,0
+WEST.US,D,20250110,000000,6.21,6.265,6,6.12,253137,0
+WEST.US,D,20250113,000000,6.13,6.37,6,6.24,283105,0
+WEST.US,D,20250114,000000,6.29,6.35,6.18,6.28,203705,0
+WEST.US,D,20250115,000000,6.46,6.53,5.98,6,344923,0
+WEST.US,D,20250116,000000,6.03,6.3,5.84,6.26,279355,0
+WEST.US,D,20250117,000000,6.3,6.42,6.15,6.32,168273,0
+WEST.US,D,20250121,000000,6.34,6.57,6.34,6.52,280182,0
+WEST.US,D,20250122,000000,6.48,6.53,6.37,6.41,141886,0
+WEST.US,D,20250123,000000,6.37,6.69,6.305,6.665,263081,0
+WEST.US,D,20250124,000000,6.68,7.04,6.55,6.87,305380,0
+WEST.US,D,20250127,000000,6.9,7.1899,6.9,7.02,301570,0
+WEST.US,D,20250128,000000,6.93,7.095,6.84,6.9,190899,0
+WEST.US,D,20250129,000000,6.9,7.04,6.77,6.91,245139,0
+WEST.US,D,20250130,000000,6.98,7.24,6.9101,7.14,223666,0
+WEST.US,D,20250131,000000,7.11,7.2588,6.95,6.96,270470,0
+WEST.US,D,20250203,000000,6.93,7.1293,6.645,6.79,183098,0
+WEST.US,D,20250204,000000,6.78,6.875,6.7,6.76,168862,0
+WEST.US,D,20250205,000000,6.84,6.84,6.39,6.42,167959,0
+WEST.US,D,20250206,000000,6.45,6.65,6.34,6.61,156802,0
+WEST.US,D,20250207,000000,6.59,6.59,6.36,6.46,117293,0
+WEST.US,D,20250210,000000,6.46,6.665,6.31,6.65,163804,0
+WEST.US,D,20250211,000000,6.57,6.655,6.5,6.64,154238,0
+WEST.US,D,20250212,000000,6.55,6.74,6.47,6.56,145878,0
+WEST.US,D,20250213,000000,6.56,6.7,6.49,6.69,150832,0
+WEST.US,D,20250214,000000,6.72,6.92,6.38,6.39,268258,0
+WEST.US,D,20250218,000000,6.41,6.645,6.41,6.45,140670,0
+WEST.US,D,20250219,000000,6.42,6.52,6.33,6.43,119218,0
+WEST.US,D,20250220,000000,6.37,6.515,6.04,6.25,230987,0
+WEST.US,D,20250221,000000,6.36,6.59,6.07,6.35,231855,0
+WEST.US,D,20250224,000000,6.42,6.49,6.125,6.13,176344,0
+WEST.US,D,20250225,000000,6.14,6.17,5.96,6.02,178262,0
+WEST.US,D,20250226,000000,6.05,6.155,5.86,6.05,191739,0
+WEST.US,D,20250227,000000,6.03,6.36,5.86,6.13,217274,0
+WEST.US,D,20250228,000000,6.15,6.405,6.1,6.38,249224,0
+WEST.US,D,20250303,000000,6.48,6.52,6.06,6.17,306995,0
+WEST.US,D,20250304,000000,6.12,6.34,6.04,6.33,381381,0
+WEST.US,D,20250305,000000,6.36,6.83,6.14,6.79,315189,0
+WEST.US,D,20250306,000000,6.71,6.81,6.43,6.71,300235,0
+WEST.US,D,20250307,000000,6.69,7.24,6.438,7.22,283739,0
+WEST.US,D,20250310,000000,7.14,7.24,6.365,6.43,468527,0
+WEST.US,D,20250311,000000,6.46,6.6759,6.33,6.59,419641,0
+WEST.US,D,20250312,000000,6.08,6.28,5.65,5.87,727638,0
+WEST.US,D,20250313,000000,5.82,5.82,5.375,5.51,604393,0
+WEST.US,D,20250314,000000,5.61,6.99,5.6,6.88,757068,0
+WEST.US,D,20250317,000000,6.88,7.19,6.7625,6.97,625657,0
+WEST.US,D,20250318,000000,6.93,7.06,6.49,6.55,288622,0
+WEST.US,D,20250319,000000,6.83,7.0875,6.56,6.59,253615,0
+WEST.US,D,20250320,000000,6.54,6.7552,6.33,6.52,216757,0
+WEST.US,D,20250321,000000,6.45,6.92,6.36,6.89,593997,0
+WEST.US,D,20250324,000000,7.03,7.1,6.9081,7.06,238686,0
+WEST.US,D,20250325,000000,7.09,7.1604,6.96,7.08,178741,0
+WEST.US,D,20250326,000000,7.12,7.26,6.95,7.14,253898,0
+WEST.US,D,20250327,000000,7.13,7.282,7.0688,7.25,191413,0
+WEST.US,D,20250328,000000,7.18,7.4074,7.0025,7.08,145403,0
+WEST.US,D,20250331,000000,6.99,7.38,6.9,7.22,234932,0
+WEST.US,D,20250401,000000,7.22,7.2705,6.95,6.99,227509,0
+WEST.US,D,20250402,000000,6.85,7.08,6.85,7.01,245492,0
+WEST.US,D,20250403,000000,6.62,7.07,6.62,6.82,278601,0
+WEST.US,D,20250404,000000,6.59,6.845,6.2101,6.34,349636,0
+WEST.US,D,20250407,000000,5.99,6.53,5.95,6.12,317077,0
+WEST.US,D,20250408,000000,6.22,6.43,5.455,5.55,598024,0
+WEST.US,D,20250409,000000,5.49,6.38,5.475,6.27,553850,0
+WEST.US,D,20250410,000000,6.17,6.335,5.77,5.98,329170,0
+WEST.US,D,20250411,000000,6.02,6.13,5.8,5.93,164896,0
+WEST.US,D,20250414,000000,6.04,6.06,5.695,5.9,227735,0
+WEST.US,D,20250415,000000,5.9,6.13,5.66,5.68,237526,0
+WEST.US,D,20250416,000000,5.64,5.72,5.485,5.56,315645,0
+WEST.US,D,20250417,000000,5.56,5.68,5.4,5.51,268912,0
+WEST.US,D,20250421,000000,5.41,5.62,5.37,5.61,180898,0
+WEST.US,D,20250422,000000,5.72,5.925,5.683,5.89,202475,0
+WEST.US,D,20250423,000000,5.99,6.185,5.73,5.89,250948,0
+WEST.US,D,20250424,000000,5.87,5.885,5.68,5.73,208429,0
+WEST.US,D,20250425,000000,5.66,5.72,5.35,5.71,266775,0
+WEST.US,D,20250428,000000,5.73,5.8279,5.57,5.68,156969,0
+WEST.US,D,20250429,000000,5.65,5.75,5.53,5.72,179921,0
+WEST.US,D,20250430,000000,5.64,5.87,5.5,5.8,202241,0
+WEST.US,D,20250501,000000,5.84,6.04,5.665,5.92,202386,0
+WEST.US,D,20250502,000000,6.05,6.395,6.01,6.31,209408,0
+WEST.US,D,20250505,000000,6.22,6.41,6.19,6.26,167389,0
+WEST.US,D,20250506,000000,6.08,6.24,5.96,6.03,158268,0
+WEST.US,D,20250507,000000,6.07,6.11,5.9,6.1,232880,0
+WEST.US,D,20250508,000000,6.15,6.26,6.0002,6.15,286548,0
+WEST.US,D,20250509,000000,6.199,7.7372,6.12,7.26,989425,0
+WEST.US,D,20250512,000000,7.65,7.7502,7.335,7.355,495024,0
+WEST.US,D,20250513,000000,7.34,7.65,7.285,7.5,337385,0
+WEST.US,D,20250514,000000,7.44,7.59,7.37,7.39,428528,0
+WEST.US,D,20250515,000000,7.36,7.58,7.36,7.45,282247,0
+WEST.US,D,20250516,000000,7.69,7.88,7.51,7.84,531202,0
+WEST.US,D,20250519,000000,7.81,7.82,7.3,7.52,431819,0
+WEST.US,D,20250520,000000,7.45,7.72,7.435,7.59,216677,0
+WEST.US,D,20250521,000000,7.61,7.698,7.225,7.26,232274,0
+WEST.US,D,20250522,000000,7.17,7.395,7,7.34,255111,0
+WEST.US,D,20250523,000000,7.24,7.295,6.99,7,205519,0
+WEST.US,D,20250527,000000,7.05,7.4,6.96,6.98,269172,0
+WEST.US,D,20250528,000000,6.99,7.03,6.78,6.97,205932,0
+WEST.US,D,20250529,000000,7.04,7.185,6.89,7.07,163022,0
+WEST.US,D,20250530,000000,7.04,7.11,6.88,6.88,203092,0
+WEST.US,D,20250602,000000,6.91,6.91,6.74,6.77,224745,0
+WEST.US,D,20250603,000000,6.78,6.92,6.58,6.7,246069,0
+WEST.US,D,20250604,000000,6.75,6.9487,6.6,6.7,251780,0
+WEST.US,D,20250605,000000,6.7,6.93,6.62,6.65,184806,0
+WEST.US,D,20250606,000000,6.75,6.8875,6.6324,6.75,470295,0
+WEST.US,D,20250609,000000,6.77,6.95,6.67,6.84,219130,0
+WEST.US,D,20250610,000000,6.89,7.03,6.81,6.9,356914,0
+WEST.US,D,20250611,000000,6.91,7.0745,6.81,6.88,194255,0
+WEST.US,D,20250612,000000,6.85,6.9095,6.77,6.82,215206,0
+WEST.US,D,20250613,000000,6.72,6.9616,6.52,6.6,361077,0
+WEST.US,D,20250616,000000,6.68,6.795,6.615,6.64,195881,0
+WEST.US,D,20250617,000000,6.61,6.76,6.56,6.61,217687,0
+WEST.US,D,20250618,000000,6.61,6.64,6.305,6.31,230359,0
+WEST.US,D,20250620,000000,6.37,6.39,5.96,5.96,405840,0
+WEST.US,D,20250623,000000,5.97,6.05,5.86,5.94,320049,0
+WEST.US,D,20250624,000000,6,6.0235,5.84,5.86,231931,0
+WEST.US,D,20250625,000000,5.86,5.86,5.665,5.76,273876,0
+WEST.US,D,20250626,000000,5.72,6.02,5.72,5.95,307880,0
+WEST.US,D,20250627,000000,5.98,6,5.8,5.95,367259,0
+WEST.US,D,20250630,000000,5.95,6,5.68,5.73,258493,0
+WEST.US,D,20250701,000000,5.71,6.18,5.645,5.94,395695,0
+WEST.US,D,20250702,000000,5.95,6.22,5.85,6.15,304260,0
+WEST.US,D,20250703,000000,6.19,6.535,6.09,6.41,300372,0
+WEST.US,D,20250707,000000,6.34,6.4,6.2796,6.3,232113,0
+WEST.US,D,20250708,000000,6.32,6.4,6.22,6.28,245985,0
+WEST.US,D,20250709,000000,6.31,6.33,6.17,6.26,221299,0
+WEST.US,D,20250710,000000,6.25,6.5485,6.24,6.35,360092,0
+WEST.US,D,20250711,000000,6.33,6.35,6.22,6.28,201679,0
+WEST.US,D,20250714,000000,6.3,6.3,6.01,6.02,247558,0
+WEST.US,D,20250715,000000,6.03,6.12,6,6,207526,0
+WEST.US,D,20250716,000000,6.05,6.1,6.01,6.06,239265,0
+WEST.US,D,20250717,000000,6.05,6.395,6.05,6.35,374812,0
+WEST.US,D,20250718,000000,6.42,6.8,6.3922,6.53,338400,0
+WEST.US,D,20250721,000000,6.57,6.9,6.57,6.77,358892,0
+WEST.US,D,20250722,000000,6.77,7.02,6.7435,6.85,400735,0
+WEST.US,D,20250723,000000,6.94,7.265,6.925,7.06,542810,0
+WEST.US,D,20250724,000000,7.11,7.175,6.93,6.97,484567,0
+WEST.US,D,20250725,000000,7,7.11,6.86,7.1,325783,0
+WEST.US,D,20250728,000000,7.13,7.31,7.11,7.16,272222,0
+WEST.US,D,20250729,000000,7.18,7.285,7.03,7.03,281908,0
+WEST.US,D,20250730,000000,7.03,7.03,6.72,6.74,188833,0
+WEST.US,D,20250731,000000,6.67,6.801,6.5,6.65,212155,0
+WEST.US,D,20250801,000000,6.58,6.668,6.37,6.54,394995,0
+WEST.US,D,20250804,000000,6.58,6.8,6.58,6.74,256345,0
+WEST.US,D,20250805,000000,6.8,6.82,6.64,6.76,314752,0
+WEST.US,D,20250806,000000,6.76,7.16,6.69,6.99,512623,0
+WEST.US,D,20250807,000000,7.01,7.16,6.625,6.66,577924,0
+WEST.US,D,20250808,000000,6.85,7.92,6.805,6.99,1063126,0
+WEST.US,D,20250811,000000,6.98,7.16,6.59,6.71,1176515,0
+WEST.US,D,20250812,000000,6.72,6.905,6.55,6.6,484280,0
+WEST.US,D,20250813,000000,6.62,6.7169,6.43,6.5,1213624,0
+WEST.US,D,20250814,000000,6.51,6.51,6.32,6.47,335663,0
+WEST.US,D,20250815,000000,6.48,6.62,6.34,6.39,252952,0
+WEST.US,D,20250818,000000,6.38,6.49,6.28,6.36,354391,0
+WEST.US,D,20250819,000000,6.38,6.435,6.2,6.31,335344,0
+WEST.US,D,20250820,000000,6.35,6.42,6.2,6.23,323018,0
+WEST.US,D,20250821,000000,6.2,6.25,6.01,6.2,421110,0
+WEST.US,D,20250822,000000,6.09,7.03,6.07,6.51,1820426,0
+WEST.US,D,20250825,000000,6.55,6.585,6.2,6.32,652984,0
+WEST.US,D,20250826,000000,6.3,6.32,5.91,5.93,635983,0
+WEST.US,D,20250827,000000,5.98,6,5.7,5.72,826540,0
+WEST.US,D,20250828,000000,5.74,5.74,5.4894,5.51,789803,0
+WEST.US,D,20250829,000000,5.51,5.56,5.295,5.41,718523,0
+WEST.US,D,20250902,000000,5.41,5.41,5.1,5.38,784463,0
+WEST.US,D,20250903,000000,5.36,5.36,5.085,5.33,617471,0
+WEST.US,D,20250904,000000,5.47,5.53,5.31,5.42,601762,0
+WEST.US,D,20250905,000000,5.45,5.59,5.25,5.26,495947,0
+WEST.US,D,20250908,000000,5.25,5.4,5.0535,5.11,510719,0
+WEST.US,D,20250909,000000,5.09,5.4,5.09,5.38,481826,0
+WEST.US,D,20250910,000000,5.35,5.36,5.04,5.05,632649,0
+WEST.US,D,20250911,000000,5.11,5.525,5.09,5.48,665046,0
+WEST.US,D,20250912,000000,5.5,5.5799,5.26,5.36,457790,0
+WEST.US,D,20250915,000000,5.42,5.437,5.11,5.21,364417,0
+WEST.US,D,20250916,000000,5.21,5.35,5.18,5.26,308025,0
+WEST.US,D,20250917,000000,5.28,5.62,5.28,5.34,475389,0
+WEST.US,D,20250918,000000,5.35,5.42,5.025,5.06,748829,0
+WEST.US,D,20250919,000000,5.1,5.19,4.99,5.08,807599,0
+WEST.US,D,20250922,000000,5.05,5.085,4.81,5.05,941662,0
+WEST.US,D,20250923,000000,5.04,5.245,5,5.02,585391,0
+WEST.US,D,20250924,000000,5,5.15,4.855,4.95,503065,0
+WEST.US,D,20250925,000000,4.99,4.9976,4.6235,4.75,486109,0
+WEST.US,D,20250926,000000,4.79,4.825,4.58,4.67,470237,0
+WEST.US,D,20250929,000000,4.69,4.79,4.58,4.76,625798,0
+WEST.US,D,20250930,000000,4.76,4.87,4.65,4.86,649900,0
+WEST.US,D,20251001,000000,4.83,4.8954,4.585,4.76,639493,0
+WEST.US,D,20251002,000000,4.76,4.94,4.735,4.89,494265,0
+WEST.US,D,20251003,000000,4.89,5.09,4.83,4.86,337245,0
+WEST.US,D,20251006,000000,4.87,4.9881,4.68,4.69,426265,0
+WEST.US,D,20251007,000000,4.73,4.7892,4.465,4.51,465436,0
+WEST.US,D,20251008,000000,4.52,4.63,4.44,4.53,331433,0
+WEST.US,D,20251009,000000,4.55,4.659,4.49,4.51,435939,0
+WEST.US,D,20251010,000000,4.5,4.57,4.43,4.45,272230,0
+WEST.US,D,20251013,000000,4.5,4.61,4.435,4.47,289775,0
+WEST.US,D,20251014,000000,4.42,4.535,4.3409,4.49,344506,0
+WEST.US,D,20251015,000000,4.52,4.79,4.48,4.76,434187,0
+WEST.US,D,20251016,000000,4.76,4.965,4.73,4.79,412691,0
+WEST.US,D,20251017,000000,4.76,4.9,4.71,4.76,188816,0
+WEST.US,D,20251020,000000,4.8,5.22,4.79,5.19,453254,0
+WEST.US,D,20251021,000000,5.21,5.295,5.14,5.15,375618,0
+WEST.US,D,20251022,000000,5.14,5.16,4.94,5.02,370393,0
+WEST.US,D,20251023,000000,5.03,5.07,4.885,4.99,329369,0
+WEST.US,D,20251024,000000,5.02,5.245,4.98,5.19,224349,0
+WEST.US,D,20251027,000000,5.21,5.22,5,5.06,312522,0
+WEST.US,D,20251028,000000,5.1,5.17,4.94,5.01,373698,0
+WEST.US,D,20251029,000000,4.97,5.04,4.72,4.77,323239,0
+WEST.US,D,20251030,000000,4.73,4.83,4.4,4.4,448068,0
+WEST.US,D,20251031,000000,4.41,4.48,4.24,4.41,567796,0
+WEST.US,D,20251103,000000,4.41,4.52,4.26,4.45,315301,0
+WEST.US,D,20251104,000000,4.41,4.54,4.185,4.2,281408,0
+WEST.US,D,20251105,000000,4.21,4.37,4.12,4.26,513324,0
+WEST.US,D,20251106,000000,4.24,4.24,3.91,3.92,658960,0
+WEST.US,D,20251107,000000,4.03,4.159,3.59,3.87,1318704,0
+WEST.US,D,20251110,000000,3.87,4.21,3.87,4.18,727461,0
+WEST.US,D,20251111,000000,4.22,4.65,4.175,4.19,997488,0
+WEST.US,D,20251112,000000,4.29,4.29,3.81,3.92,725134,0
+WEST.US,D,20251113,000000,4.11,4.52,4.07,4.33,972257,0
+WEST.US,D,20251114,000000,4.26,4.38,4.03,4.04,592431,0
+WEST.US,D,20251117,000000,4.15,4.22,4,4.16,550657,0
+WEST.US,D,20251118,000000,4.15,4.26,3.92,4.26,766073,0
+WEST.US,D,20251119,000000,4.26,4.33,4.01,4.17,510524,0
+WEST.US,D,20251120,000000,4.38,4.47,4.16,4.18,559298,0
+WEST.US,D,20251121,000000,4.17,4.3042,4.1,4.11,645039,0
+WEST.US,D,20251124,000000,4.21,4.21,4,4.02,1125853,0
+WEST.US,D,20251125,000000,4.11,4.27,4.09,4.2,529317,0
+WEST.US,D,20251126,000000,4.19,4.31,4.14,4.27,336123,0
+WEST.US,D,20251128,000000,4.27,4.475,4.22,4.35,295056,0
+WEST.US,D,20251201,000000,4.31,4.35,4.26,4.28,280617,0
+WEST.US,D,20251202,000000,4.28,4.28,4.14,4.2,173290,0
+WEST.US,D,20251203,000000,4.2,4.23,4.12,4.15,396032,0
+WEST.US,D,20251204,000000,4.16,4.16,4.07,4.14,454579,0
+WEST.US,D,20251205,000000,4.14,4.17,4.02,4.03,449223,0
+WEST.US,D,20251208,000000,4.02,4.11,4,4.01,281790,0
+WEST.US,D,20251209,000000,4.015,4.07,3.95,4.04,331831,0
+WEST.US,D,20251210,000000,4.03,4.2475,3.99,4.18,472427,0
+WEST.US,D,20251211,000000,4.21,4.275,4.155,4.19,404736,0
+WEST.US,D,20251212,000000,4.5,4.7494,4.45,4.62,993915,0
+WEST.US,D,20251215,000000,4.65,4.7299,4.24,4.26,825179,0
+WEST.US,D,20251216,000000,4.26,4.5099,4.12,4.12,703736,0
+WEST.US,D,20251217,000000,4.12,4.25,4.05,4.2,324912,0
+WEST.US,D,20251218,000000,4.23,4.27,4.12,4.25,689705,0
+WEST.US,D,20251219,000000,4.22,4.3082,4.19,4.19,720436,0
+WEST.US,D,20251222,000000,4.18,4.24,4.0844,4.11,370903,0
+WEST.US,D,20251223,000000,4.1,4.12,4.02,4.07,392421,0
+WEST.US,D,20251224,000000,4.09,4.15,4.06,4.13,208358,0
+WEST.US,D,20251226,000000,4.14,4.2283,4.1,4.15,282042,0
+WEST.US,D,20251229,000000,4.15,4.18,4.03,4.03,338613,0
+WEST.US,D,20251230,000000,4.02,4.1399,4,4.01,394314,0
+WEST.US,D,20251231,000000,4.01,4.085,3.96,4.07,568569,0
+WEST.US,D,20260102,000000,4.16,4.16,3.99,4.07,368659,0
+WEST.US,D,20260105,000000,4.06,4.07,3.97,3.99,371942,0
+WEST.US,D,20260106,000000,3.99,4,3.61,3.74,781426,0
+WEST.US,D,20260107,000000,3.78,3.88,3.695,3.71,504845,0
+WEST.US,D,20260108,000000,3.7,4.195,3.7,4.18,646869,0
+WEST.US,D,20260109,000000,4.2,4.34,4.045,4.27,373360,0
+WEST.US,D,20260112,000000,4.3,4.4,4.2114,4.37,233831,0
+WEST.US,D,20260113,000000,4.36,4.425,4.26,4.41,258058,0
+WEST.US,D,20260114,000000,4.42,4.485,4.335,4.47,251235,0
+WEST.US,D,20260115,000000,4.47,4.63,4.36,4.55,351914,0
+WEST.US,D,20260116,000000,4.51,4.64,4.48,4.56,182102,0
+WEST.US,D,20260120,000000,4.55,4.55,4.345,4.51,266256,0
+WEST.US,D,20260121,000000,4.51,4.715,4.51,4.7,308884,0
+WEST.US,D,20260122,000000,4.73,4.82,4.63,4.65,295679,0
+WEST.US,D,20260123,000000,4.65,4.725,4.5742,4.68,245137,0
+WEST.US,D,20260126,000000,4.68,4.695,4.56,4.66,198177,0
+WEST.US,D,20260127,000000,4.66,4.72,4.545,4.6,243344,0
+WEST.US,D,20260128,000000,4.62,4.71,4.585,4.61,257388,0
+WEST.US,D,20260129,000000,4.65,4.7417,4.54,4.72,213726,0
+WEST.US,D,20260130,000000,4.63,4.855,4.63,4.83,346636,0
+WEST.US,D,20260202,000000,4.8,5.05,4.785,4.93,342951,0
+WEST.US,D,20260203,000000,4.91,4.97,4.8,4.92,388985,0
+WEST.US,D,20260204,000000,4.96,5.225,4.96,5.06,464801,0
+WEST.US,D,20260205,000000,5.06,5.06,4.79,4.86,304001,0
+WEST.US,D,20260206,000000,4.88,5.055,4.87,5,344269,0
+WEST.US,D,20260209,000000,5.04,5.19,4.93,5.15,253431,0
+WEST.US,D,20260210,000000,5.15,5.22,5.045,5.09,245022,0
+WEST.US,D,20260211,000000,5.11,5.2,5.03,5.14,291055,0
+WEST.US,D,20260212,000000,5.14,5.17,4.92,5.06,223400,0
+WEST.US,D,20260213,000000,5.05,5.15,4.88,5.01,197605,0
+WEST.US,D,20260217,000000,4.96,5.01,4.845,4.94,175921,0
+WEST.US,D,20260218,000000,4.95,5.0555,4.84,4.86,190591,0
diff --git a/daily/us/nasdaq stocks/3/wff.us.txt b/daily/us/nasdaq stocks/3/wff.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91751c0d20fd6d8426ef35f875f32d1972c48739
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wff.us.txt	
@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WFF.US,D,20250327,000000,3.97,4,3.6,3.75,1749664,0
+WFF.US,D,20250328,000000,3.42,5.52,3.4,3.79,1813377,0
+WFF.US,D,20250331,000000,3.7193,4.06,3.66,4,194864,0
+WFF.US,D,20250401,000000,4,4.086,3.46,3.4647,468734,0
+WFF.US,D,20250402,000000,3.31,3.4705,3.31,3.38,109615,0
+WFF.US,D,20250403,000000,3.2,3.59,3.2,3.255,94520,0
+WFF.US,D,20250404,000000,3.27,3.45,3.27,3.39,31900,0
+WFF.US,D,20250407,000000,3.31,3.56,3.31,3.4,20923,0
+WFF.US,D,20250408,000000,3.505,3.6,3.42,3.54,10956,0
+WFF.US,D,20250409,000000,3.48,3.53,3.3301,3.53,11108,0
+WFF.US,D,20250410,000000,3.4675,3.5,3.4,3.46,12525,0
+WFF.US,D,20250411,000000,3.54,3.59,3.3179,3.3213,46930,0
+WFF.US,D,20250414,000000,3.2555,3.7,3.2555,3.6107,111130,0
+WFF.US,D,20250415,000000,3.519,3.9,3.5,3.76,10120,0
+WFF.US,D,20250416,000000,3.7695,4.2,3.7601,3.9,41393,0
+WFF.US,D,20250417,000000,3.9,3.9,3.55,3.9,18989,0
+WFF.US,D,20250421,000000,3.7,3.8907,3.66,3.8,2198,0
+WFF.US,D,20250422,000000,3.66,3.94,3.63,3.785,11561,0
+WFF.US,D,20250423,000000,3.7,3.89,3.51,3.71,95828,0
+WFF.US,D,20250424,000000,3.7,3.71,3.65,3.67,2152,0
+WFF.US,D,20250425,000000,3.64,3.6899,3.55,3.55,2496,0
+WFF.US,D,20250428,000000,3.71,3.8988,3.4594,3.82,90481,0
+WFF.US,D,20250429,000000,3.71,3.71,3.53,3.65,4062,0
+WFF.US,D,20250430,000000,3.7,3.7,3.53,3.6,2173,0
+WFF.US,D,20250501,000000,3.65,3.7,3.65,3.65,6871,0
+WFF.US,D,20250502,000000,3.74,3.83,3.69,3.69,50328,0
+WFF.US,D,20250505,000000,3.68,3.68,3.6699,3.68,5255,0
+WFF.US,D,20250506,000000,3.49,3.6758,3.45,3.6758,3341,0
+WFF.US,D,20250507,000000,3.82,4.28,3.8,4.25,40308,0
+WFF.US,D,20250508,000000,4.237,4.25,4,4,10318,0
+WFF.US,D,20250509,000000,3.9998,4.24,3.9917,4.0634,3387,0
+WFF.US,D,20250512,000000,4.1,4.28,4.0023,4.26,12644,0
+WFF.US,D,20250513,000000,4.23,4.2477,4,4.2477,11034,0
+WFF.US,D,20250514,000000,4.31,4.31,4.1213,4.1417,4856,0
+WFF.US,D,20250515,000000,4.2799,4.28,4.2602,4.2602,796,0
+WFF.US,D,20250516,000000,4.2799,4.9,4.23,4.775,14410,0
+WFF.US,D,20250519,000000,4.7698,4.95,4.3,4.3,16074,0
+WFF.US,D,20250520,000000,4.64,5.9198,4.3852,5.6,419106,0
+WFF.US,D,20250521,000000,5.55,5.55,4.73,4.73,17834,0
+WFF.US,D,20250522,000000,4.71,5.18,4.71,4.99,20264,0
+WFF.US,D,20250523,000000,5.21,5.21,4.8216,4.95,4559,0
+WFF.US,D,20250527,000000,4.9,5.33,4.9,4.9,21507,0
+WFF.US,D,20250528,000000,5.05,5.1,4.33,4.79,13147,0
+WFF.US,D,20250529,000000,4.9725,5.14,4.8287,5.14,22356,0
+WFF.US,D,20250530,000000,4.8749,5.24,4.8749,5.0489,2271,0
+WFF.US,D,20250602,000000,5.0738,5.63,5,5.55,32147,0
+WFF.US,D,20250603,000000,5.3968,5.73,5.3184,5.7299,9948,0
+WFF.US,D,20250604,000000,5.73,5.93,5.54,5.54,11683,0
+WFF.US,D,20250605,000000,5.89,5.98,5.4,5.7,132887,0
+WFF.US,D,20250606,000000,5.7389,5.87,5.5782,5.81,90835,0
+WFF.US,D,20250609,000000,5.9,6.45,5.895,6.45,37904,0
+WFF.US,D,20250610,000000,6.37,6.4413,6.23,6.23,4239,0
+WFF.US,D,20250611,000000,5.9,6.8716,5.9,6.65,24404,0
+WFF.US,D,20250612,000000,6.6128,6.81,6.39,6.81,13551,0
+WFF.US,D,20250613,000000,6.71,6.8015,6.22,6.25,16119,0
+WFF.US,D,20250616,000000,6.42,6.42,5.85,5.85,10713,0
+WFF.US,D,20250617,000000,5.67,6.19,5.67,6.19,13756,0
+WFF.US,D,20250618,000000,6.25,6.66,5.87,6.16,75304,0
+WFF.US,D,20250620,000000,6.3897,7.04,6.1,7.04,48513,0
+WFF.US,D,20250623,000000,11.53,12.1,5.875,6.51,650016,0
+WFF.US,D,20250624,000000,7.948,16.84,4.56,6.05,8549456,0
+WFF.US,D,20250625,000000,6,6.15,5.1,5.76,358973,0
+WFF.US,D,20250626,000000,5.78,6.6975,5.61,6.64,252331,0
+WFF.US,D,20250627,000000,6.81,29.26,3.26,3.99,27509841,0
+WFF.US,D,20250630,000000,3.8,4.12,1.91,2.33,6787219,0
+WFF.US,D,20250701,000000,2.23,2.2978,1.61,2.03,1869738,0
+WFF.US,D,20250702,000000,1.96,2.3,1.72,2,1152392,0
+WFF.US,D,20250703,000000,1.9,2.2,1.9,2,543893,0
+WFF.US,D,20250707,000000,2.08,2.08,1.604,1.75,697180,0
+WFF.US,D,20250708,000000,1.66,1.72,1.6,1.69,331518,0
+WFF.US,D,20250709,000000,1.67,1.675,1.15,1.33,751302,0
+WFF.US,D,20250710,000000,1.34,1.38,1.2562,1.35,1183258,0
+WFF.US,D,20250711,000000,1.3,1.58,1.18,1.4,1570432,0
+WFF.US,D,20250714,000000,1.31,1.43,1.24,1.27,622100,0
+WFF.US,D,20250715,000000,1.28,1.29,1.21,1.21,288829,0
+WFF.US,D,20250716,000000,1.2,1.2,1.13,1.15,311128,0
+WFF.US,D,20250717,000000,1.18,1.27,1.15,1.17,345816,0
+WFF.US,D,20250718,000000,1.2,1.2099,1.1,1.14,317913,0
+WFF.US,D,20250721,000000,1.1,1.18,1.1,1.18,360912,0
+WFF.US,D,20250722,000000,1.15,1.35,1.12,1.26,1167127,0
+WFF.US,D,20250723,000000,1.26,1.27,1.18,1.24,262260,0
+WFF.US,D,20250724,000000,1.22,1.25,1.18,1.2,213985,0
+WFF.US,D,20250725,000000,1.16,1.19,1.08,1.13,239102,0
+WFF.US,D,20250728,000000,1.13,1.1449,1.12,1.13,128605,0
+WFF.US,D,20250729,000000,1.13,1.15,1.05,1.05,260899,0
+WFF.US,D,20250730,000000,1.05,1.07,1,1,280499,0
+WFF.US,D,20250731,000000,1.05,1.05,0.87,0.9052,252024,0
+WFF.US,D,20250801,000000,0.83,0.8894,0.8121,0.8121,203232,0
+WFF.US,D,20250804,000000,0.8071,0.8907,0.8071,0.8439,235274,0
+WFF.US,D,20250805,000000,0.847,0.95,0.847,0.94,146342,0
+WFF.US,D,20250806,000000,0.92,1.31,0.92,0.9503,5045446,0
+WFF.US,D,20250807,000000,0.9503,1.23,0.95,0.99,1187307,0
+WFF.US,D,20250808,000000,1,1.03,0.95,0.9868,191129,0
+WFF.US,D,20250811,000000,0.9572,1.04,0.925,0.9321,393897,0
+WFF.US,D,20250812,000000,0.93,0.998999,0.9,0.96,105227,0
+WFF.US,D,20250813,000000,0.9,1.02,0.9,1,144501,0
+WFF.US,D,20250814,000000,0.97,1,0.97,0.9857,59357,0
+WFF.US,D,20250815,000000,0.96,1,0.95,0.97,95640,0
+WFF.US,D,20250818,000000,0.9702,0.99,0.936,0.9521,54057,0
+WFF.US,D,20250819,000000,0.9321,0.985,0.9321,0.9544,64527,0
+WFF.US,D,20250820,000000,0.9358,0.9544,0.904,0.95,60953,0
+WFF.US,D,20250821,000000,0.9,0.9695,0.9,0.9669,44170,0
+WFF.US,D,20250822,000000,0.8654,1.04,0.8654,0.9599,136441,0
+WFF.US,D,20250825,000000,1.01,1.05,0.97,1.01,113851,0
+WFF.US,D,20250826,000000,1.01,1.04,0.9698,1,87048,0
+WFF.US,D,20250827,000000,1.01,1.02,0.94,0.95,99663,0
+WFF.US,D,20250828,000000,0.97,0.97,0.9301,0.9499,75075,0
+WFF.US,D,20250829,000000,0.9499,0.9499,0.885,0.8901,93071,0
+WFF.US,D,20250902,000000,0.8542,0.974,0.852,0.974,147186,0
+WFF.US,D,20250903,000000,0.9448,0.9786,0.92495,0.9644,125948,0
+WFF.US,D,20250904,000000,0.919,0.9697,0.919,0.9499,56589,0
+WFF.US,D,20250905,000000,0.8897,0.96,0.8613,0.9,97841,0
+WFF.US,D,20250908,000000,0.8596,0.9498,0.855,0.91,159925,0
+WFF.US,D,20250909,000000,0.9118,0.93,0.8703,0.92,110171,0
+WFF.US,D,20250910,000000,0.9132,0.95,0.89,0.946,262675,0
+WFF.US,D,20250911,000000,1.05,1.26,1.01,1.15,14553238,0
+WFF.US,D,20250912,000000,1.1,1.11,0.9998,1.035,532817,0
+WFF.US,D,20250915,000000,0.9699,0.970001,0.88,0.933,330806,0
+WFF.US,D,20250916,000000,0.9,0.99,0.87,0.903,155992,0
+WFF.US,D,20250917,000000,0.903,0.9435,0.8952,0.9147,97740,0
+WFF.US,D,20250918,000000,0.8979,0.955,0.895051,0.9088,138748,0
+WFF.US,D,20250919,000000,0.895,0.915,0.89,0.9095,92158,0
+WFF.US,D,20250922,000000,0.9,0.92,0.88,0.8905,131006,0
+WFF.US,D,20250923,000000,0.92,0.92,0.833,0.886,170965,0
+WFF.US,D,20250924,000000,0.886,0.903,0.861,0.8795,78815,0
+WFF.US,D,20250925,000000,0.851,0.95,0.851,0.882,347684,0
+WFF.US,D,20250926,000000,0.8801,0.8861,0.835499,0.8614,125425,0
+WFF.US,D,20250929,000000,0.8614,0.8996,0.835,0.87,117584,0
+WFF.US,D,20250930,000000,0.87,0.8891,0.8499,0.889,130228,0
+WFF.US,D,20251001,000000,0.889,1.0599,0.87,0.96,825512,0
+WFF.US,D,20251002,000000,0.92,0.9799,0.915,0.9452,252202,0
+WFF.US,D,20251003,000000,0.99,1.02,0.95,0.9875,174921,0
+WFF.US,D,20251006,000000,0.9579,0.997,0.94,0.977949,133094,0
+WFF.US,D,20251007,000000,0.965,0.978,0.9503,0.9609,80181,0
+WFF.US,D,20251008,000000,0.9975,0.9975,0.9256,0.9526,81432,0
+WFF.US,D,20251009,000000,0.9698,0.99,0.9538,0.961,52738,0
+WFF.US,D,20251010,000000,0.933,0.9682,0.89,0.8922,69713,0
+WFF.US,D,20251013,000000,0.8703,0.895,0.8001,0.87,55361,0
+WFF.US,D,20251014,000000,0.83,0.8995,0.83,0.8411,79905,0
+WFF.US,D,20251015,000000,0.83,0.9,0.83,0.89,77542,0
+WFF.US,D,20251016,000000,0.869999,0.8811,0.85,0.8562,42735,0
+WFF.US,D,20251017,000000,0.85,0.88,0.75,0.8324,116029,0
+WFF.US,D,20251020,000000,0.8454,0.8454,0.81,0.8412,67440,0
+WFF.US,D,20251021,000000,0.83,0.83,0.7586,0.776,116241,0
+WFF.US,D,20251022,000000,0.78,0.799,0.75,0.759,51563,0
+WFF.US,D,20251023,000000,0.759,0.780001,0.75,0.778199,24854,0
+WFF.US,D,20251024,000000,0.8,0.82,0.78001,0.811,51132,0
+WFF.US,D,20251027,000000,0.811,0.84,0.811,0.8399,55857,0
+WFF.US,D,20251028,000000,0.832,0.8359,0.7901,0.7901,24145,0
+WFF.US,D,20251029,000000,0.8494,0.8494,0.7901,0.81,14632,0
+WFF.US,D,20251030,000000,0.7851,0.81,0.75,0.75,169152,0
+WFF.US,D,20251031,000000,0.7275,0.8,0.7275,0.7531,37608,0
+WFF.US,D,20251103,000000,0.77,0.77,0.7235,0.7275,65673,0
+WFF.US,D,20251104,000000,0.71,0.74,0.65,0.6525,112280,0
+WFF.US,D,20251105,000000,0.6329,0.685,0.56,0.6753,41959,0
+WFF.US,D,20251106,000000,0.6503,0.6503,0.6287,0.6401,25042,0
+WFF.US,D,20251107,000000,0.6297,0.64,0.582,0.620101,22677,0
+WFF.US,D,20251110,000000,0.6201,0.7,0.5951,0.6251,29892,0
+WFF.US,D,20251111,000000,0.59,0.6061,0.5798,0.5907,25886,0
+WFF.US,D,20251112,000000,0.596,0.62,0.56,0.599,40202,0
+WFF.US,D,20251113,000000,0.5795,0.5884,0.4506,0.539,129258,0
+WFF.US,D,20251114,000000,0.5228,0.659999,0.5228,0.562,108804,0
+WFF.US,D,20251117,000000,0.5451,0.5956,0.54,0.5842,54752,0
+WFF.US,D,20251118,000000,0.5586,0.585,0.54,0.5829,29143,0
+WFF.US,D,20251119,000000,0.5749,0.62,0.5526,0.5829,53231,0
+WFF.US,D,20251120,000000,0.5829,0.599,0.5251,0.5429,15671,0
+WFF.US,D,20251121,000000,0.543,0.61,0.52,0.55,23467,0
+WFF.US,D,20251124,000000,0.5612,0.66,0.5612,0.61,139098,0
+WFF.US,D,20251125,000000,0.6201,0.6599,0.6,0.6,11147,0
+WFF.US,D,20251126,000000,0.61,0.639,0.5849,0.6096,24107,0
+WFF.US,D,20251128,000000,0.608,0.65,0.54,0.613,41893,0
+WFF.US,D,20251201,000000,0.613,0.613,0.5733,0.586,5133,0
+WFF.US,D,20251202,000000,0.6,0.6,0.559901,0.586,1244,0
+WFF.US,D,20251203,000000,0.53,0.5534,0.520001,0.5357,52252,0
+WFF.US,D,20251204,000000,0.53,0.559899,0.52,0.546499,27651,0
+WFF.US,D,20251205,000000,0.532,0.58,0.5259,0.5318,38901,0
+WFF.US,D,20251208,000000,0.55,0.5714,0.517451,0.55,34932,0
+WFF.US,D,20251209,000000,0.59,0.59,0.5585,0.558747,15895,0
+WFF.US,D,20251210,000000,0.5587,0.5899,0.5001,0.5214,132588,0
+WFF.US,D,20251211,000000,0.5292,0.5512,0.515,0.5225,21346,0
+WFF.US,D,20251212,000000,0.5513,0.55719,0.4839,0.4949,91192,0
+WFF.US,D,20251215,000000,0.4806,0.510001,0.4806,0.4867,48019,0
+WFF.US,D,20251216,000000,0.4977,0.51,0.4901,0.4901,26627,0
+WFF.US,D,20251217,000000,0.495,0.495,0.445,0.445,80883,0
+WFF.US,D,20251218,000000,0.4399,0.4689,0.43,0.4401,99404,0
+WFF.US,D,20251219,000000,0.455,0.455,0.4052,0.4052,64574,0
+WFF.US,D,20251222,000000,0.406201,0.4612,0.4061,0.4547,64733,0
+WFF.US,D,20251223,000000,0.455,0.53809,0.4542,0.53,89548,0
+WFF.US,D,20251224,000000,0.53,0.555,0.4901,0.555,48455,0
+WFF.US,D,20251226,000000,0.5577,0.7349,0.5,0.7299,2739016,0
+WFF.US,D,20251229,000000,0.57,0.62,0.49,0.49,379641,0
+WFF.US,D,20251230,000000,0.4753,0.51795,0.46,0.501,102484,0
+WFF.US,D,20251231,000000,0.4567,0.48,0.42,0.46,230238,0
+WFF.US,D,20260102,000000,0.45,0.45,0.4101,0.4396,139093,0
+WFF.US,D,20260105,000000,0.4221,0.5138,0.42,0.4978,190149,0
+WFF.US,D,20260106,000000,0.475,0.483,0.4373,0.4699,42015,0
+WFF.US,D,20260107,000000,0.47,0.47,0.4287,0.4394,43891,0
+WFF.US,D,20260108,000000,0.4308,0.47,0.4307,0.4699,36764,0
+WFF.US,D,20260109,000000,0.44995,0.4699,0.4301,0.4496,25856,0
+WFF.US,D,20260112,000000,0.47,0.47,0.43,0.46,64455,0
+WFF.US,D,20260113,000000,0.433,0.47,0.433,0.4565,31914,0
+WFF.US,D,20260114,000000,0.47,0.47,0.4239,0.44,41410,0
+WFF.US,D,20260115,000000,0.4266,0.4499,0.42,0.4403,36098,0
+WFF.US,D,20260116,000000,0.4496,0.4496,0.4118,0.4299,52455,0
+WFF.US,D,20260120,000000,0.4132,0.44,0.4132,0.42435,1297342,0
+WFF.US,D,20260121,000000,0.403,0.412,0.38,0.3999,102693,0
+WFF.US,D,20260122,000000,0.402,0.4099,0.3846,0.3999,44778,0
+WFF.US,D,20260123,000000,0.3999,0.4031,0.3897,0.4024,21505,0
+WFF.US,D,20260126,000000,0.3936,0.42,0.3936,0.4185,30141,0
+WFF.US,D,20260127,000000,0.4065,0.42,0.3901,0.42,23032,0
+WFF.US,D,20260128,000000,0.422,0.52,0.4102,0.5054,1010497,0
+WFF.US,D,20260129,000000,0.4999,0.51,0.4256,0.4889,163575,0
+WFF.US,D,20260130,000000,0.4742,0.4742,0.4223,0.468,159121,0
+WFF.US,D,20260202,000000,0.45,0.475,0.4285,0.4373,95650,0
+WFF.US,D,20260203,000000,0.427,0.4357,0.4014,0.4357,38988,0
+WFF.US,D,20260204,000000,0.425151,0.425151,0.4014,0.42,27995,0
+WFF.US,D,20260205,000000,0.41,0.4199,0.37,0.3899,54810,0
+WFF.US,D,20260206,000000,0.38,0.4049,0.37,0.3899,66125,0
+WFF.US,D,20260209,000000,0.3745,0.4336,0.372,0.4213,88835,0
+WFF.US,D,20260210,000000,0.4001,0.4125,0.3792,0.3973,75815,0
+WFF.US,D,20260211,000000,0.38776,0.415,0.374,0.404,56276,0
+WFF.US,D,20260212,000000,0.394951,0.4086,0.38,0.4086,17632,0
+WFF.US,D,20260213,000000,0.41,0.4192,0.38,0.4192,15251,0
+WFF.US,D,20260217,000000,0.389251,0.3984,0.3804,0.39,35367,0
+WFF.US,D,20260218,000000,0.3955,0.41,0.3703,0.382,38417,0
diff --git a/daily/us/nasdaq stocks/3/whlrd.us.txt b/daily/us/nasdaq stocks/3/whlrd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da1b73b48ae7390be02f34f00e7aa0c939a916b4
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/whlrd.us.txt	
@@ -0,0 +1,2067 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WHLRD.US,D,20160921,000000,27.965,27.965,23.304,23.304,1717,0
+WHLRD.US,D,20160922,000000,22.839,23.72,22.839,23.258,46230,0
+WHLRD.US,D,20160923,000000,23.262,23.388,23.262,23.388,5543,0
+WHLRD.US,D,20160926,000000,23.304,23.397,23.165,23.313,36394,0
+WHLRD.US,D,20160927,000000,23.415,23.767,23.397,23.767,483,0
+WHLRD.US,D,20160928,000000,23.444,23.752,23.444,23.715,417,0
+WHLRD.US,D,20160929,000000,23.809,23.822,23.535,23.779,3104,0
+WHLRD.US,D,20160930,000000,23.822,23.826,23.633,23.826,1076,0
+WHLRD.US,D,20161003,000000,23.826,23.826,23.752,23.826,3296,0
+WHLRD.US,D,20161004,000000,23.825,23.826,23.733,23.823,1028,0
+WHLRD.US,D,20161005,000000,23.826,23.826,23.826,23.826,214,0
+WHLRD.US,D,20161006,000000,23.756,23.823,23.733,23.733,2997,0
+WHLRD.US,D,20161007,000000,23.826,23.826,23.556,23.817,954,0
+WHLRD.US,D,20161011,000000,23.574,23.771,23.389,23.389,3396,0
+WHLRD.US,D,20161013,000000,23.388,23.388,21.723,23.36,4376,0
+WHLRD.US,D,20161014,000000,23.81,23.81,23.81,23.81,161,0
+WHLRD.US,D,20161020,000000,23.733,23.733,23.479,23.479,642,0
+WHLRD.US,D,20161025,000000,23.472,23.576,23.462,23.481,2300,0
+WHLRD.US,D,20161026,000000,23.499,23.499,23.499,23.499,5993,0
+WHLRD.US,D,20161027,000000,23.732,23.732,23.631,23.631,795,0
+WHLRD.US,D,20161028,000000,23.631,23.631,23.631,23.631,187,0
+WHLRD.US,D,20161031,000000,23.546,23.546,23.266,23.36,5143,0
+WHLRD.US,D,20161101,000000,23.488,23.488,23.266,23.377,4792,0
+WHLRD.US,D,20161102,000000,23.377,23.378,23.377,23.378,428,0
+WHLRD.US,D,20161107,000000,22.743,23.22,22.743,23.22,1965,0
+WHLRD.US,D,20161109,000000,23.08,23.08,23.08,23.08,642,0
+WHLRD.US,D,20161110,000000,23.481,23.481,23.481,23.481,166,0
+WHLRD.US,D,20161111,000000,23.089,23.089,23.08,23.08,642,0
+WHLRD.US,D,20161115,000000,23.08,23.08,23.08,23.08,5350,0
+WHLRD.US,D,20161123,000000,22.369,22.927,22.369,22.927,1820,0
+WHLRD.US,D,20161125,000000,22.446,22.951,22.446,22.951,910,0
+WHLRD.US,D,20161128,000000,22.435,23.079,21.688,21.688,1787,0
+WHLRD.US,D,20161129,000000,22.425,22.434,22.257,22.257,2034,0
+WHLRD.US,D,20161130,000000,22.191,22.285,21.785,22.191,7517,0
+WHLRD.US,D,20161201,000000,22.285,22.444,22.183,22.238,104288,0
+WHLRD.US,D,20161202,000000,22.238,22.332,22.191,22.257,19852,0
+WHLRD.US,D,20161205,000000,22.201,22.201,22.145,22.145,4334,0
+WHLRD.US,D,20161206,000000,22.203,22.203,22.145,22.145,2140,0
+WHLRD.US,D,20161207,000000,22.145,22.285,22.051,22.163,18858,0
+WHLRD.US,D,20161208,000000,22.215,22.518,22.145,22.163,17552,0
+WHLRD.US,D,20161209,000000,22.248,22.797,22.21,22.617,5350,0
+WHLRD.US,D,20161212,000000,22.425,22.425,22.01,22.01,19897,0
+WHLRD.US,D,20161213,000000,22.871,22.871,22.871,22.871,535,0
+WHLRD.US,D,20161214,000000,22.434,22.434,21.995,22.238,1840,0
+WHLRD.US,D,20161216,000000,22.191,22.191,22.191,22.191,280,0
+WHLRD.US,D,20161219,000000,22.262,22.378,22.145,22.378,13094,0
+WHLRD.US,D,20161220,000000,22.36,22.378,22.248,22.378,321,0
+WHLRD.US,D,20161222,000000,22.351,22.378,22.332,22.332,18300,0
+WHLRD.US,D,20161227,000000,21.873,22.285,21.873,22.285,1896,0
+WHLRD.US,D,20161228,000000,22.425,22.733,22.005,22.733,2463,0
+WHLRD.US,D,20161229,000000,22.146,22.76,22.146,22.76,4026,0
+WHLRD.US,D,20161230,000000,22.463,22.473,22.167,22.473,3036,0
+WHLRD.US,D,20170103,000000,22.521,22.688,22.109,22.658,50612,0
+WHLRD.US,D,20170104,000000,22.707,22.76,22.64,22.665,13156,0
+WHLRD.US,D,20170105,000000,22.76,22.76,22.696,22.705,5229,0
+WHLRD.US,D,20170106,000000,22.713,22.76,22.666,22.666,5296,0
+WHLRD.US,D,20170109,000000,22.952,23.047,22.724,22.865,39055,0
+WHLRD.US,D,20170110,000000,22.865,22.952,22.865,22.952,18781,0
+WHLRD.US,D,20170111,000000,22.952,23.074,22.904,22.97,83021,0
+WHLRD.US,D,20170112,000000,22.999,23.142,22.947,23.038,20877,0
+WHLRD.US,D,20170113,000000,23.142,23.152,22.932,23.152,29407,0
+WHLRD.US,D,20170117,000000,23.238,23.621,23.066,23.401,34340,0
+WHLRD.US,D,20170118,000000,23.43,23.525,23.334,23.525,43235,0
+WHLRD.US,D,20170119,000000,23.851,23.851,23.558,23.611,11846,0
+WHLRD.US,D,20170120,000000,23.765,23.792,23.659,23.765,3598,0
+WHLRD.US,D,20170123,000000,23.765,23.765,23.707,23.717,11843,0
+WHLRD.US,D,20170124,000000,23.715,23.717,23.713,23.713,7843,0
+WHLRD.US,D,20170125,000000,23.793,23.813,23.717,23.812,4845,0
+WHLRD.US,D,20170126,000000,23.803,23.813,23.669,23.783,12208,0
+WHLRD.US,D,20170127,000000,23.783,23.783,23.669,23.765,6674,0
+WHLRD.US,D,20170130,000000,23.841,23.841,23.717,23.773,7698,0
+WHLRD.US,D,20170131,000000,23.707,23.803,23.707,23.775,5242,0
+WHLRD.US,D,20170201,000000,23.841,23.841,23.729,23.829,2562,0
+WHLRD.US,D,20170202,000000,23.812,23.813,23.809,23.812,1109,0
+WHLRD.US,D,20170203,000000,23.813,23.884,23.806,23.884,1245,0
+WHLRD.US,D,20170206,000000,23.899,24,23.889,23.889,5830,0
+WHLRD.US,D,20170207,000000,23.927,24.28,23.927,24.099,1151,0
+WHLRD.US,D,20170208,000000,24.204,24.53,24.007,24.106,107805,0
+WHLRD.US,D,20170209,000000,24.067,24.067,23.899,23.899,2532,0
+WHLRD.US,D,20170210,000000,24.051,24.338,23.917,24.051,3023,0
+WHLRD.US,D,20170213,000000,24.166,24.195,24.115,24.144,1562,0
+WHLRD.US,D,20170214,000000,24.147,24.147,23.879,24.147,34559,0
+WHLRD.US,D,20170215,000000,24.089,24.118,24.089,24.118,3503,0
+WHLRD.US,D,20170216,000000,24.386,24.386,24.126,24.147,13213,0
+WHLRD.US,D,20170217,000000,24.137,24.147,24.099,24.147,24892,0
+WHLRD.US,D,20170221,000000,24.195,24.195,24.171,24.176,993,0
+WHLRD.US,D,20170222,000000,24.176,24.195,24.163,24.176,14849,0
+WHLRD.US,D,20170223,000000,24.185,24.195,24.185,24.185,1648,0
+WHLRD.US,D,20170224,000000,24.174,24.53,24.174,24.53,3266,0
+WHLRD.US,D,20170227,000000,24.53,24.53,24.467,24.482,1071,0
+WHLRD.US,D,20170228,000000,24.502,24.51,24.502,24.51,1610,0
+WHLRD.US,D,20170301,000000,24.53,24.53,24.089,24.53,3064,0
+WHLRD.US,D,20170302,000000,24.44,24.44,24.223,24.25,2458,0
+WHLRD.US,D,20170303,000000,24.386,24.386,24.268,24.268,1464,0
+WHLRD.US,D,20170306,000000,24.36,24.36,24.24,24.24,1667,0
+WHLRD.US,D,20170307,000000,24.223,24.29,24.223,24.263,1526,0
+WHLRD.US,D,20170308,000000,24.223,24.351,24.223,24.325,3470,0
+WHLRD.US,D,20170309,000000,24.314,24.52,24.314,24.51,2583,0
+WHLRD.US,D,20170310,000000,24.489,24.489,24.262,24.262,1918,0
+WHLRD.US,D,20170313,000000,24.53,24.53,24.482,24.482,889,0
+WHLRD.US,D,20170314,000000,24.472,24.48,24.242,24.48,2236,0
+WHLRD.US,D,20170317,000000,24.443,24.443,24.414,24.414,471,0
+WHLRD.US,D,20170320,000000,24.242,24.386,24.242,24.29,5613,0
+WHLRD.US,D,20170321,000000,24.29,24.386,24.242,24.329,3107,0
+WHLRD.US,D,20170322,000000,24.223,24.5,24.223,24.482,836,0
+WHLRD.US,D,20170323,000000,24.52,24.52,24.52,24.52,104,0
+WHLRD.US,D,20170324,000000,24.386,24.654,24.319,24.654,5127,0
+WHLRD.US,D,20170327,000000,24.663,24.959,24.663,24.783,3226,0
+WHLRD.US,D,20170328,000000,25.332,25.332,25.109,25.178,4114,0
+WHLRD.US,D,20170329,000000,24.912,25.107,24.912,25.107,1126,0
+WHLRD.US,D,20170330,000000,25.117,25.302,25.112,25.302,728,0
+WHLRD.US,D,20170331,000000,25.459,25.498,25.41,25.41,755,0
+WHLRD.US,D,20170403,000000,73.836,73.836,25.275,25.556,2485,0
+WHLRD.US,D,20170404,000000,25.343,25.343,25.343,25.343,1228,0
+WHLRD.US,D,20170405,000000,25.293,25.83,25.254,25.302,5249,0
+WHLRD.US,D,20170406,000000,25.019,25.048,24.931,24.96,8727,0
+WHLRD.US,D,20170407,000000,25.156,25.214,25.156,25.21,5449,0
+WHLRD.US,D,20170410,000000,25.175,25.175,24.814,24.814,4428,0
+WHLRD.US,D,20170411,000000,24.814,24.905,24.814,24.905,563,0
+WHLRD.US,D,20170417,000000,24.852,25,24.852,25,2574,0
+WHLRD.US,D,20170418,000000,25.127,25.156,25.127,25.156,2354,0
+WHLRD.US,D,20170419,000000,25.039,25.048,24.912,24.912,2559,0
+WHLRD.US,D,20170420,000000,24.912,24.96,24.912,24.96,1484,0
+WHLRD.US,D,20170421,000000,24.951,24.96,24.951,24.96,548,0
+WHLRD.US,D,20170424,000000,25.036,25.498,25.036,25.4,415,0
+WHLRD.US,D,20170425,000000,24.96,25.019,24.726,24.912,11516,0
+WHLRD.US,D,20170426,000000,25.156,25.156,25.002,25.002,435,0
+WHLRD.US,D,20170428,000000,25.101,25.101,25.101,25.101,614,0
+WHLRD.US,D,20170501,000000,25.107,25.107,24.765,24.765,1444,0
+WHLRD.US,D,20170502,000000,24.736,24.765,24.433,24.433,7254,0
+WHLRD.US,D,20170503,000000,24.472,24.474,24.235,24.423,6741,0
+WHLRD.US,D,20170504,000000,24.423,24.57,24.374,24.423,11823,0
+WHLRD.US,D,20170505,000000,24.433,24.814,24.13,24.157,34929,0
+WHLRD.US,D,20170508,000000,24.648,24.648,24.228,24.423,4862,0
+WHLRD.US,D,20170509,000000,24.277,24.501,24.277,24.423,5169,0
+WHLRD.US,D,20170510,000000,24.394,24.706,24.374,24.433,14574,0
+WHLRD.US,D,20170511,000000,24.472,24.54,24.423,24.423,22039,0
+WHLRD.US,D,20170512,000000,24.423,24.435,23.817,23.944,12909,0
+WHLRD.US,D,20170515,000000,23.935,23.984,23.675,23.739,26260,0
+WHLRD.US,D,20170516,000000,23.7,23.935,23.651,23.857,9289,0
+WHLRD.US,D,20170517,000000,24.101,24.423,23.446,23.612,16370,0
+WHLRD.US,D,20170518,000000,23.681,23.769,23.544,23.573,19160,0
+WHLRD.US,D,20170519,000000,23.544,23.632,23.251,23.549,35399,0
+WHLRD.US,D,20170522,000000,23.612,23.612,22.127,22.919,60223,0
+WHLRD.US,D,20170523,000000,22.762,22.86,22.127,22.362,39411,0
+WHLRD.US,D,20170524,000000,22.176,22.469,22.01,22.225,32727,0
+WHLRD.US,D,20170525,000000,22.079,22.245,22.079,22.186,9468,0
+WHLRD.US,D,20170526,000000,22.23,22.368,21.522,22.108,20820,0
+WHLRD.US,D,20170530,000000,21.825,22.069,21.643,21.643,5817,0
+WHLRD.US,D,20170531,000000,21.688,22,21.502,21.854,10910,0
+WHLRD.US,D,20170601,000000,21.992,22.127,21.644,21.644,5591,0
+WHLRD.US,D,20170602,000000,21.492,22.645,21.483,22.245,20169,0
+WHLRD.US,D,20170605,000000,22.245,22.245,21.766,22.079,10356,0
+WHLRD.US,D,20170606,000000,21.981,22.108,21.942,21.942,6792,0
+WHLRD.US,D,20170607,000000,22.176,22.225,22.03,22.039,2242,0
+WHLRD.US,D,20170608,000000,22.03,22.03,22.03,22.03,746,0
+WHLRD.US,D,20170609,000000,22.293,22.372,22.293,22.372,1280,0
+WHLRD.US,D,20170612,000000,22.42,22.513,22.42,22.489,3150,0
+WHLRD.US,D,20170613,000000,22.46,22.547,22.46,22.547,972,0
+WHLRD.US,D,20170614,000000,22.547,22.557,22.524,22.524,1040,0
+WHLRD.US,D,20170615,000000,22.518,22.518,22.469,22.469,3071,0
+WHLRD.US,D,20170616,000000,22.352,22.514,22.333,22.514,691,0
+WHLRD.US,D,20170619,000000,22.606,22.817,22.587,22.605,1740,0
+WHLRD.US,D,20170620,000000,22.469,22.547,22.469,22.547,574,0
+WHLRD.US,D,20170621,000000,22.42,22.47,22.415,22.47,7784,0
+WHLRD.US,D,20170622,000000,22.567,22.606,22.551,22.587,3925,0
+WHLRD.US,D,20170623,000000,22.606,22.694,22.606,22.674,921,0
+WHLRD.US,D,20170626,000000,22.714,22.899,22.655,22.899,7474,0
+WHLRD.US,D,20170627,000000,22.85,23.153,22.85,23.153,16497,0
+WHLRD.US,D,20170628,000000,23.36,23.36,23.09,23.31,2103,0
+WHLRD.US,D,20170629,000000,22.9,23.19,22.85,23.19,1800,0
+WHLRD.US,D,20170630,000000,23.1,23.1,22.81,23.04,1236,0
+WHLRD.US,D,20170703,000000,22.79,23.28,22.79,22.86,4715,0
+WHLRD.US,D,20170705,000000,23.14,23.14,23.11,23.14,2200,0
+WHLRD.US,D,20170707,000000,23.05,23.13,23.0364,23.13,3025,0
+WHLRD.US,D,20170710,000000,23.0644,23.1,22.93,23.1,3028,0
+WHLRD.US,D,20170711,000000,23.1,23.4999,23.1,23.45,12005,0
+WHLRD.US,D,20170712,000000,23.3501,23.65,23.3501,23.3507,3225,0
+WHLRD.US,D,20170713,000000,23.3562,23.3562,23.3562,23.3562,200,0
+WHLRD.US,D,20170714,000000,23.4952,24,23.4952,23.93,8844,0
+WHLRD.US,D,20170717,000000,23.95,23.95,23.5,23.9468,1459,0
+WHLRD.US,D,20170718,000000,23.916,23.9399,23.8656,23.8656,1996,0
+WHLRD.US,D,20170719,000000,23.94,24,23.8998,24,2775,0
+WHLRD.US,D,20170720,000000,23.9,24.05,23.9,24.05,822,0
+WHLRD.US,D,20170721,000000,24,24.0244,23.9761,24.0244,900,0
+WHLRD.US,D,20170724,000000,24.05,24.05,24,24,1000,0
+WHLRD.US,D,20170725,000000,23.81,24.05,23.8,24.05,2600,0
+WHLRD.US,D,20170726,000000,23.96,23.96,23.8499,23.8504,1462,0
+WHLRD.US,D,20170727,000000,23.68,23.7,23.5,23.5,5262,0
+WHLRD.US,D,20170728,000000,23.7,23.7,23.7,23.7,250,0
+WHLRD.US,D,20170731,000000,23.6,23.68,23.6,23.68,200,0
+WHLRD.US,D,20170801,000000,23.7041,23.7041,23.7,23.7,600,0
+WHLRD.US,D,20170803,000000,23.69,23.75,23.5,23.56,2650,0
+WHLRD.US,D,20170804,000000,23.5,23.5,23.2101,23.34,6078,0
+WHLRD.US,D,20170807,000000,23.45,23.64,23.43,23.64,1700,0
+WHLRD.US,D,20170808,000000,23.6399,23.6399,23.6399,23.6399,100,0
+WHLRD.US,D,20170809,000000,23.64,23.806,23.64,23.806,1341,0
+WHLRD.US,D,20170810,000000,23.75,23.8102,23.5,23.8102,4200,0
+WHLRD.US,D,20170811,000000,23.56,23.5952,23.42,23.42,1521,0
+WHLRD.US,D,20170814,000000,23.49,23.49,23.01,23.12,5080,0
+WHLRD.US,D,20170815,000000,22.87,23,22.8638,22.9,3300,0
+WHLRD.US,D,20170816,000000,22.9,22.9,22.9,22.9,500,0
+WHLRD.US,D,20170817,000000,22.85,22.85,22.01,22.45,3332,0
+WHLRD.US,D,20170818,000000,22.49,22.51,22.26,22.26,3933,0
+WHLRD.US,D,20170821,000000,22.18,22.18,21.6,21.81,8391,0
+WHLRD.US,D,20170822,000000,22.13,22.15,21.95,22.05,5730,0
+WHLRD.US,D,20170823,000000,22.05,22.05,21.94,22.0329,5300,0
+WHLRD.US,D,20170824,000000,22.04,22.131,22.01,22.04,13324,0
+WHLRD.US,D,20170825,000000,22.04,22.05,21.99,22.0392,3950,0
+WHLRD.US,D,20170829,000000,21.93,22.09,21.82,22.0848,27709,0
+WHLRD.US,D,20170830,000000,22.1,22.1,21.92,22.01,2200,0
+WHLRD.US,D,20170831,000000,21.94,22.45,21.94,22.4278,721,0
+WHLRD.US,D,20170901,000000,22.22,22.26,22.22,22.26,500,0
+WHLRD.US,D,20170905,000000,22.47,22.47,22.26,22.374,2534,0
+WHLRD.US,D,20170906,000000,22.58,22.58,22.58,22.58,200,0
+WHLRD.US,D,20170907,000000,22.58,22.7,22.5036,22.7,2200,0
+WHLRD.US,D,20170908,000000,22.69,22.7,22.68,22.68,730,0
+WHLRD.US,D,20170911,000000,22.68,22.68,22.47,22.6265,4889,0
+WHLRD.US,D,20170912,000000,22.6,22.8,22.56,22.8,5742,0
+WHLRD.US,D,20170913,000000,22.82,23,22.7,23,2800,0
+WHLRD.US,D,20170914,000000,22.99,22.99,22.9443,22.9443,550,0
+WHLRD.US,D,20170915,000000,22.94,22.96,22.7637,22.89,2195,0
+WHLRD.US,D,20170918,000000,22.99,23,22.85,22.98,1264,0
+WHLRD.US,D,20170919,000000,22.99,23,22.42,22.65,12652,0
+WHLRD.US,D,20170920,000000,22.83,23.11,22.7,22.8,5836,0
+WHLRD.US,D,20170921,000000,22.82,22.85,22.7198,22.85,3687,0
+WHLRD.US,D,20170922,000000,23.39,23.39,22.71,22.72,2480,0
+WHLRD.US,D,20170925,000000,22.72,23.21,22.72,23.1419,15280,0
+WHLRD.US,D,20170926,000000,22.8716,23.09,22.8716,23.08,10160,0
+WHLRD.US,D,20170927,000000,22.9,23.058,22.7,23.058,6539,0
+WHLRD.US,D,20170928,000000,22.84,22.84,22.28,22.45,3778,0
+WHLRD.US,D,20170929,000000,22.49,22.72,22.17,22.67,3318,0
+WHLRD.US,D,20171002,000000,22.66,22.7,22.66,22.7,1100,0
+WHLRD.US,D,20171003,000000,22.2578,22.67,22.2578,22.67,661,0
+WHLRD.US,D,20171004,000000,22.7,22.7,22.2518,22.6,1129,0
+WHLRD.US,D,20171005,000000,22.55,22.6,22.49,22.59,1706,0
+WHLRD.US,D,20171006,000000,22.3,22.555,22.3,22.51,2602,0
+WHLRD.US,D,20171009,000000,22.07,22.559,22.07,22.43,1650,0
+WHLRD.US,D,20171010,000000,22.581,22.81,22.581,22.81,5310,0
+WHLRD.US,D,20171011,000000,22.843,22.843,22.6,22.676,1750,0
+WHLRD.US,D,20171012,000000,22.664,22.664,22.6165,22.62,1747,0
+WHLRD.US,D,20171013,000000,22.6208,22.7,22.6208,22.68,900,0
+WHLRD.US,D,20171016,000000,22.75,22.75,21.96,22.04,21638,0
+WHLRD.US,D,20171017,000000,21.99,21.99,21.2216,21.45,12092,0
+WHLRD.US,D,20171018,000000,21.17,21.2753,20.01,20.7,43039,0
+WHLRD.US,D,20171019,000000,20.699,20.7,20.01,20.25,21037,0
+WHLRD.US,D,20171020,000000,20.01,20.93,20.01,20.2,16369,0
+WHLRD.US,D,20171023,000000,20.18,20.65,20.18,20.5,964,0
+WHLRD.US,D,20171024,000000,20.2536,20.3195,20.18,20.18,658,0
+WHLRD.US,D,20171025,000000,20.43,20.43,20.1,20.2,2678,0
+WHLRD.US,D,20171026,000000,20.184,20.3008,20.09,20.18,4863,0
+WHLRD.US,D,20171027,000000,20.4,20.58,20.4,20.5097,7838,0
+WHLRD.US,D,20171030,000000,20.4,20.83,20.4,20.5,3150,0
+WHLRD.US,D,20171031,000000,20.5,20.53,20.45,20.45,1200,0
+WHLRD.US,D,20171101,000000,20.6,20.6,20.09,20.29,1970,0
+WHLRD.US,D,20171102,000000,20.32,20.32,20.25,20.25,700,0
+WHLRD.US,D,20171103,000000,20.167,20.25,19.16,19.17,7670,0
+WHLRD.US,D,20171106,000000,19.4,19.4,19.02,19.02,9844,0
+WHLRD.US,D,20171108,000000,19.2,19.2,19.06,19.09,8456,0
+WHLRD.US,D,20171109,000000,20,20.4,20,20.3097,3843,0
+WHLRD.US,D,20171110,000000,20.4,20.7,20.175,20.57,19516,0
+WHLRD.US,D,20171113,000000,20.6,20.85,20.57,20.57,1500,0
+WHLRD.US,D,20171114,000000,21,21,20.35,20.5,3506,0
+WHLRD.US,D,20171116,000000,20.38,20.7,20.38,20.65,8194,0
+WHLRD.US,D,20171117,000000,20.51,20.75,20.385,20.39,1500,0
+WHLRD.US,D,20171120,000000,20.18,20.5132,20.18,20.435,7679,0
+WHLRD.US,D,20171121,000000,20.45,20.55,20.3892,20.45,13258,0
+WHLRD.US,D,20171122,000000,20.44,20.75,20.3794,20.6787,15035,0
+WHLRD.US,D,20171127,000000,19.76,20.88,19.75,20.75,11389,0
+WHLRD.US,D,20171128,000000,20.87,20.9511,20.5817,20.68,15854,0
+WHLRD.US,D,20171129,000000,20.69,20.98,20.6676,20.805,4901,0
+WHLRD.US,D,20171130,000000,20.84,20.97,20.84,20.92,2620,0
+WHLRD.US,D,20171201,000000,21,21,20.81,20.95,6656,0
+WHLRD.US,D,20171204,000000,20.7989,21,20.7989,21,600,0
+WHLRD.US,D,20171205,000000,20.88,21.3,20.88,21.1009,7401,0
+WHLRD.US,D,20171206,000000,21.24,21.25,20.8938,21.08,2220,0
+WHLRD.US,D,20171207,000000,21.16,21.6,21.16,21.24,16603,0
+WHLRD.US,D,20171208,000000,22.2,22.2,21.53,21.53,12426,0
+WHLRD.US,D,20171211,000000,21.54,21.6192,21.2,21.36,13427,0
+WHLRD.US,D,20171212,000000,21.49,21.78,21.48,21.5,2905,0
+WHLRD.US,D,20171213,000000,21.41,21.68,20.94,20.97,16045,0
+WHLRD.US,D,20171214,000000,21.01,21.43,20.98,21.3,5895,0
+WHLRD.US,D,20171215,000000,21.74,21.74,21.5,21.5,1153,0
+WHLRD.US,D,20171218,000000,21.45,21.47,21.151,21.23,2438,0
+WHLRD.US,D,20171219,000000,21.3016,21.3016,21.3016,21.3016,1025,0
+WHLRD.US,D,20171220,000000,21.35,21.37,21.35,21.37,3200,0
+WHLRD.US,D,20171221,000000,21.34,21.44,21.3,21.4281,10848,0
+WHLRD.US,D,20171222,000000,21.47,21.47,21.47,21.47,200,0
+WHLRD.US,D,20171226,000000,21.3792,21.9799,21.3792,21.81,3929,0
+WHLRD.US,D,20171227,000000,21.42,21.7,21.38,21.65,7203,0
+WHLRD.US,D,20171228,000000,21.27,21.27,20.2,20.35,12522,0
+WHLRD.US,D,20171229,000000,20.25,20.2675,19.95,20.1,12299,0
+WHLRD.US,D,20180102,000000,20.09,20.09,19.35,19.56,6626,0
+WHLRD.US,D,20180103,000000,19.4,19.41,18.91,19.33,10632,0
+WHLRD.US,D,20180104,000000,19.1,19.1,18.58,18.8,4978,0
+WHLRD.US,D,20180105,000000,18.56,18.8,18.31,18.434,11701,0
+WHLRD.US,D,20180108,000000,18.3,18.48,17.8,18.36,9115,0
+WHLRD.US,D,20180109,000000,18.23,18.23,17.11,17.3495,59899,0
+WHLRD.US,D,20180110,000000,17.4,17.51,16.48,16.5,174486,0
+WHLRD.US,D,20180111,000000,16.45,18.5,16.45,18.5,342853,0
+WHLRD.US,D,20180112,000000,17.94,18.25,17.3,17.52,53525,0
+WHLRD.US,D,20180116,000000,17.83,17.83,16.66,17.045,62950,0
+WHLRD.US,D,20180117,000000,17.05,17.6,17.005,17.31,67722,0
+WHLRD.US,D,20180118,000000,17.34,17.55,17.25,17.34,25418,0
+WHLRD.US,D,20180119,000000,17.45,17.555,17.29,17.29,19840,0
+WHLRD.US,D,20180122,000000,17.29,17.44,17.12,17.42,23565,0
+WHLRD.US,D,20180123,000000,17.41,17.42,17.2,17.2699,204603,0
+WHLRD.US,D,20180124,000000,17.3191,17.39,17.29,17.3,18017,0
+WHLRD.US,D,20180125,000000,17.185,17.46,17.185,17.185,12708,0
+WHLRD.US,D,20180126,000000,17.19,17.25,17.19,17.21,13789,0
+WHLRD.US,D,20180129,000000,17.13,17.185,17,17.1345,5440,0
+WHLRD.US,D,20180130,000000,17.17,17.53,17,17.53,19662,0
+WHLRD.US,D,20180131,000000,17.47,17.5,17.25,17.5,56020,0
+WHLRD.US,D,20180201,000000,17.5,17.75,17.4153,17.55,44863,0
+WHLRD.US,D,20180202,000000,17.54,17.55,17,17.25,30871,0
+WHLRD.US,D,20180205,000000,17.29,17.99,17.21,17.4799,28154,0
+WHLRD.US,D,20180206,000000,17.45,17.65,17.1,17.1,16768,0
+WHLRD.US,D,20180207,000000,17.7,17.7,17.15,17.501,6194,0
+WHLRD.US,D,20180208,000000,17.5899,17.59,17.58,17.59,1500,0
+WHLRD.US,D,20180209,000000,17.285,18.33,17.05,18.33,9164,0
+WHLRD.US,D,20180212,000000,17.93,17.94,17.45,17.75,39955,0
+WHLRD.US,D,20180213,000000,17.78,17.7957,17.53,17.55,10712,0
+WHLRD.US,D,20180214,000000,17.7,17.7,17.7,17.7,1605,0
+WHLRD.US,D,20180215,000000,17.6734,17.86,17.5927,17.7,3268,0
+WHLRD.US,D,20180216,000000,17.7,18.08,17.7,17.75,11282,0
+WHLRD.US,D,20180220,000000,17.6,17.6,16.91,17.34,111644,0
+WHLRD.US,D,20180221,000000,16.83,17.268,16.57,16.96,26832,0
+WHLRD.US,D,20180222,000000,16.98,17,16.68,16.68,61719,0
+WHLRD.US,D,20180223,000000,16.72,16.72,16.331,16.46,49179,0
+WHLRD.US,D,20180226,000000,16.35,16.6,16.35,16.6,8893,0
+WHLRD.US,D,20180227,000000,16.52,17.5,16.52,17.03,7150,0
+WHLRD.US,D,20180228,000000,17.14,17.19,16.93,17.16,8368,0
+WHLRD.US,D,20180301,000000,17.0667,17.22,16.82,16.964,3784,0
+WHLRD.US,D,20180302,000000,16.98,17,16.8661,16.9998,5774,0
+WHLRD.US,D,20180305,000000,16.69,17.18,16.6,16.6,6875,0
+WHLRD.US,D,20180306,000000,16.65,16.65,16.02,16.02,10071,0
+WHLRD.US,D,20180307,000000,15.81,15.81,14.905,15.51,98567,0
+WHLRD.US,D,20180308,000000,15.48,15.71,15.42,15.6,23855,0
+WHLRD.US,D,20180309,000000,15.66,16.48,15.65,15.75,27574,0
+WHLRD.US,D,20180312,000000,15.54,15.9,15.5,15.75,6798,0
+WHLRD.US,D,20180313,000000,16.17,16.36,15.765,15.96,10841,0
+WHLRD.US,D,20180314,000000,16,16.03,15.75,15.81,8830,0
+WHLRD.US,D,20180315,000000,15.96,15.96,15.25,15.25,79435,0
+WHLRD.US,D,20180316,000000,15.26,16.48,15.25,15.63,32410,0
+WHLRD.US,D,20180319,000000,15.36,15.75,15.36,15.48,11067,0
+WHLRD.US,D,20180320,000000,15.48,15.55,15.4,15.43,5652,0
+WHLRD.US,D,20180321,000000,15.32,15.6,15.32,15.58,16641,0
+WHLRD.US,D,20180322,000000,15.7,16,15.51,15.75,33350,0
+WHLRD.US,D,20180323,000000,16,16.18,15.01,15.75,45652,0
+WHLRD.US,D,20180326,000000,15.96,16.3452,15.425,15.56,26700,0
+WHLRD.US,D,20180327,000000,15.84,15.84,15.45,15.45,2685,0
+WHLRD.US,D,20180328,000000,14.66,15.35,14.66,14.95,5807,0
+WHLRD.US,D,20180329,000000,15.24,15.825,15.1768,15.63,15302,0
+WHLRD.US,D,20180402,000000,15.05,15.32,14.97,15.04,9192,0
+WHLRD.US,D,20180403,000000,15.2878,15.47,15.005,15.08,6022,0
+WHLRD.US,D,20180404,000000,15.07,15.25,14.77,15.13,12590,0
+WHLRD.US,D,20180405,000000,15.11,15.74,15.01,15.5,26130,0
+WHLRD.US,D,20180406,000000,15.36,15.36,15.36,15.36,600,0
+WHLRD.US,D,20180409,000000,15.54,15.58,15.45,15.49,15100,0
+WHLRD.US,D,20180410,000000,15.47,15.55,15.3148,15.55,900,0
+WHLRD.US,D,20180411,000000,15.41,15.64,15.41,15.41,5500,0
+WHLRD.US,D,20180412,000000,15.66,15.72,15.38,15.64,8000,0
+WHLRD.US,D,20180413,000000,15.71,15.75,15.6,15.75,14562,0
+WHLRD.US,D,20180416,000000,15.73,15.95,15.715,15.8,3936,0
+WHLRD.US,D,20180417,000000,15.8,16.02,15.7,16,31328,0
+WHLRD.US,D,20180418,000000,16.05,16.21,15.8,16.05,36539,0
+WHLRD.US,D,20180419,000000,16.16,16.57,15.37,15.63,35800,0
+WHLRD.US,D,20180423,000000,15.63,15.76,15.16,15.6,17957,0
+WHLRD.US,D,20180424,000000,15.549,15.6587,15.549,15.6587,2258,0
+WHLRD.US,D,20180425,000000,15.7547,15.7547,15.625,15.625,4016,0
+WHLRD.US,D,20180426,000000,15.7646,15.8,15.73,15.73,1430,0
+WHLRD.US,D,20180427,000000,15.92,16,15.92,15.98,1950,0
+WHLRD.US,D,20180430,000000,16.06,16.17,15.9827,16.17,2200,0
+WHLRD.US,D,20180501,000000,16,16,15.95,16,49923,0
+WHLRD.US,D,20180502,000000,15.55,16.17,15.521,16,7880,0
+WHLRD.US,D,20180503,000000,15.5997,16.06,15.5997,16.06,2198,0
+WHLRD.US,D,20180504,000000,16,16,16,16,20000,0
+WHLRD.US,D,20180507,000000,16.13,16.56,16.13,16.37,1331,0
+WHLRD.US,D,20180508,000000,16.5,16.53,16.5,16.5,2389,0
+WHLRD.US,D,20180509,000000,16.44,17.5,16.44,17.25,36907,0
+WHLRD.US,D,20180510,000000,17.5,18.03,17.4337,17.69,23962,0
+WHLRD.US,D,20180511,000000,17.79,17.9237,17.689,17.88,33148,0
+WHLRD.US,D,20180514,000000,17.59,18,17.52,18,46551,0
+WHLRD.US,D,20180515,000000,17.79,17.96,17.79,17.96,400,0
+WHLRD.US,D,20180516,000000,17.79,17.99,17.64,17.85,8400,0
+WHLRD.US,D,20180517,000000,17.68,17.99,17.6,17.99,26671,0
+WHLRD.US,D,20180518,000000,18,18.11,17.96,18.11,23828,0
+WHLRD.US,D,20180521,000000,18.0247,18.171,17.85,17.9,5708,0
+WHLRD.US,D,20180522,000000,17.94,18,17.9,18,7671,0
+WHLRD.US,D,20180524,000000,18,18.17,18,18.17,449,0
+WHLRD.US,D,20180525,000000,18.0575,18.0575,18.0575,18.0575,100,0
+WHLRD.US,D,20180529,000000,17.925,18.04,17.925,18.04,2024,0
+WHLRD.US,D,20180601,000000,17.8374,18.08,17.8374,18.05,650,0
+WHLRD.US,D,20180605,000000,17.85,17.85,17.85,17.85,350,0
+WHLRD.US,D,20180606,000000,17.85,18,17.85,18,2539,0
+WHLRD.US,D,20180607,000000,18.05,18.05,17.691,17.71,3721,0
+WHLRD.US,D,20180608,000000,17.7654,17.7654,17.51,17.51,1026,0
+WHLRD.US,D,20180612,000000,17.86,17.99,17.86,17.98,3117,0
+WHLRD.US,D,20180613,000000,18.17,18.17,18.01,18.03,1230,0
+WHLRD.US,D,20180615,000000,18,18.2,17.99,18.14,2757,0
+WHLRD.US,D,20180618,000000,18,18,17.95,17.95,2400,0
+WHLRD.US,D,20180619,000000,17.9,17.9,17.9,17.9,127,0
+WHLRD.US,D,20180620,000000,18.2,18.2,17.9,17.9,847,0
+WHLRD.US,D,20180621,000000,17.9,18.25,17.8932,18.13,6877,0
+WHLRD.US,D,20180622,000000,18.19,18.19,17.891,17.893,1200,0
+WHLRD.US,D,20180626,000000,18.2,18.2,18.1551,18.1779,1002,0
+WHLRD.US,D,20180627,000000,18.24,18.24,18.1858,18.22,2279,0
+WHLRD.US,D,20180628,000000,17.92,18.285,17.881,18.14,2300,0
+WHLRD.US,D,20180629,000000,18.47,18.56,18.29,18.56,7993,0
+WHLRD.US,D,20180702,000000,18.84,18.91,18.46,18.91,5170,0
+WHLRD.US,D,20180703,000000,18.55,18.55,18.55,18.55,500,0
+WHLRD.US,D,20180705,000000,18.65,18.76,18.56,18.76,2200,0
+WHLRD.US,D,20180706,000000,18.59,18.8,18.59,18.8,1106,0
+WHLRD.US,D,20180709,000000,18.75,19.355,17.89,18.75,23798,0
+WHLRD.US,D,20180710,000000,18.89,19,18.75,18.985,13471,0
+WHLRD.US,D,20180711,000000,18.55,19.335,18.55,19.25,2895,0
+WHLRD.US,D,20180712,000000,19.24,19.37,19.18,19.37,5708,0
+WHLRD.US,D,20180713,000000,19.32,19.35,19.32,19.35,1625,0
+WHLRD.US,D,20180716,000000,19.37,19.37,19.34,19.34,3120,0
+WHLRD.US,D,20180717,000000,19.33,19.37,19.32,19.33,10457,0
+WHLRD.US,D,20180718,000000,19.35,19.37,19.29,19.3,4000,0
+WHLRD.US,D,20180719,000000,19.37,21.2863,19.3367,19.85,13696,0
+WHLRD.US,D,20180720,000000,19.63,20.86,19.63,20.25,3537,0
+WHLRD.US,D,20180723,000000,20.16,20.16,19.98,20,4212,0
+WHLRD.US,D,20180724,000000,20,20.0998,19.93,20,15150,0
+WHLRD.US,D,20180725,000000,20.4,21.5684,19.99,20.3,8290,0
+WHLRD.US,D,20180726,000000,20.95,20.95,20.45,20.91,2960,0
+WHLRD.US,D,20180727,000000,20.35,20.35,19.56,19.56,7407,0
+WHLRD.US,D,20180730,000000,19.8,20.93,19.8,20.5,6228,0
+WHLRD.US,D,20180731,000000,20.7,20.8,20.45,20.45,800,0
+WHLRD.US,D,20180802,000000,19.77,20,19.25,19.79,16424,0
+WHLRD.US,D,20180803,000000,19.81,19.81,19.81,19.81,100,0
+WHLRD.US,D,20180806,000000,19.79,20.935,19.57,20.23,8267,0
+WHLRD.US,D,20180807,000000,20.1,20.65,19.4,19.75,3078,0
+WHLRD.US,D,20180808,000000,19.75,19.97,19.53,19.72,9278,0
+WHLRD.US,D,20180809,000000,19.87,20,19.65,19.8465,3631,0
+WHLRD.US,D,20180810,000000,19.92,19.99,19.75,19.99,1400,0
+WHLRD.US,D,20180815,000000,19.9,19.9,19.4,19.9,20301,0
+WHLRD.US,D,20180816,000000,20.13,20.13,19.8999,19.8999,266,0
+WHLRD.US,D,20180820,000000,19.865,21,19.86,20.75,5964,0
+WHLRD.US,D,20180821,000000,20.39,20.85,20.2,20.85,2313,0
+WHLRD.US,D,20180822,000000,20.9,21.44,20.5875,21.17,10278,0
+WHLRD.US,D,20180823,000000,20.65,21.485,20.23,21.18,25885,0
+WHLRD.US,D,20180824,000000,20.24,21.95,20.24,21.83,10398,0
+WHLRD.US,D,20180827,000000,21.55,21.8,21.5155,21.8,1020,0
+WHLRD.US,D,20180828,000000,21.56,22,21,22,1161,0
+WHLRD.US,D,20180829,000000,21.092,22,21.092,21.3,2406,0
+WHLRD.US,D,20180830,000000,21.222,22,21.222,22,13657,0
+WHLRD.US,D,20180831,000000,21.29,21.8,21.29,21.79,3525,0
+WHLRD.US,D,20180904,000000,21.3777,21.8,20.59,21.75,19893,0
+WHLRD.US,D,20180905,000000,20.54,22,20,21.84,39764,0
+WHLRD.US,D,20180906,000000,21.2,21.5,20.84,21.17,37455,0
+WHLRD.US,D,20180907,000000,20.86,21.36,20.335,21,19642,0
+WHLRD.US,D,20180910,000000,21.13,21.195,21.13,21.195,300,0
+WHLRD.US,D,20180911,000000,21.28,21.3799,20.67,21.1,13726,0
+WHLRD.US,D,20180912,000000,21.2099,21.81,21.2099,21.77,1612,0
+WHLRD.US,D,20180913,000000,21.69,21.75,21.2042,21.72,4447,0
+WHLRD.US,D,20180914,000000,21.75,21.75,21.13,21.44,4445,0
+WHLRD.US,D,20180917,000000,21.58,21.58,21.53,21.53,586,0
+WHLRD.US,D,20180918,000000,21.57,21.6935,21.2,21.2,2201,0
+WHLRD.US,D,20180919,000000,21.1239,21.33,21.1,21.2,3859,0
+WHLRD.US,D,20180920,000000,21,21.27,20.0401,21.06,4682,0
+WHLRD.US,D,20180921,000000,20.43,21.55,20.43,21.15,9331,0
+WHLRD.US,D,20180924,000000,20.94,21.15,20.94,20.99,3019,0
+WHLRD.US,D,20180926,000000,20.662,21,20.6011,20.9,20200,0
+WHLRD.US,D,20180927,000000,21,21,20.6602,20.94,11178,0
+WHLRD.US,D,20180928,000000,21,21,20.7494,20.96,5020,0
+WHLRD.US,D,20181001,000000,21.09,21.64,20.9,20.9,4760,0
+WHLRD.US,D,20181002,000000,20.77,20.89,20.77,20.89,920,0
+WHLRD.US,D,20181003,000000,20.45,20.67,20.12,20.5,30707,0
+WHLRD.US,D,20181004,000000,20.21,20.94,20.18,20.78,2800,0
+WHLRD.US,D,20181005,000000,20.5,20.95,20.4101,20.885,2698,0
+WHLRD.US,D,20181008,000000,20.95,20.95,20.5,20.5,623,0
+WHLRD.US,D,20181009,000000,20.24,21.6799,20.1,20.97,5000,0
+WHLRD.US,D,20181010,000000,20.7263,20.98,20.2325,20.57,6166,0
+WHLRD.US,D,20181011,000000,20.317,20.317,19.57,19.826,10248,0
+WHLRD.US,D,20181015,000000,19.99,19.99,19,19.5,20824,0
+WHLRD.US,D,20181016,000000,19.04,19.99,18.7075,19.28,33111,0
+WHLRD.US,D,20181017,000000,19.3,19.428,18.7902,19.27,15500,0
+WHLRD.US,D,20181018,000000,19.2799,19.3,18.9057,19.3,3800,0
+WHLRD.US,D,20181019,000000,18.98,19.4197,18.9,19,3115,0
+WHLRD.US,D,20181022,000000,18.1483,18.99,17.77,18.61,8526,0
+WHLRD.US,D,20181023,000000,18.25,18.79,18,18.69,5878,0
+WHLRD.US,D,20181024,000000,18.2,18.52,18.2,18.5,2315,0
+WHLRD.US,D,20181025,000000,18.445,18.59,18.3,18.4,6600,0
+WHLRD.US,D,20181026,000000,18.85,18.98,18.78,18.87,1154,0
+WHLRD.US,D,20181029,000000,18.75,18.75,18.3387,18.3387,601,0
+WHLRD.US,D,20181030,000000,18.5,19.375,18.3329,18.59,37413,0
+WHLRD.US,D,20181031,000000,19.0845,19.0845,18.4571,18.84,6925,0
+WHLRD.US,D,20181101,000000,18.78,19.665,18.6369,19.1,23536,0
+WHLRD.US,D,20181105,000000,19.02,19.47,18.62,19.44,4587,0
+WHLRD.US,D,20181106,000000,19.45,19.68,19.29,19.32,3078,0
+WHLRD.US,D,20181107,000000,19.29,19.49,18.9511,19.29,7153,0
+WHLRD.US,D,20181108,000000,19.14,19.49,19.1,19.27,7412,0
+WHLRD.US,D,20181109,000000,19.17,19.17,19.17,19.17,100,0
+WHLRD.US,D,20181112,000000,18.52,19.23,18.34,18.5,9113,0
+WHLRD.US,D,20181113,000000,18.55,18.56,18.26,18.45,11987,0
+WHLRD.US,D,20181114,000000,18.56,18.56,18.02,18.32,20607,0
+WHLRD.US,D,20181115,000000,18.07,19.26,17.5,18.72,15320,0
+WHLRD.US,D,20181116,000000,18.1824,18.485,17.8345,18.34,5200,0
+WHLRD.US,D,20181119,000000,18.15,18.38,18.01,18.29,2200,0
+WHLRD.US,D,20181120,000000,18.0422,18.18,17.9355,18.18,2973,0
+WHLRD.US,D,20181121,000000,18.9,18.9,17.31,18.44,13380,0
+WHLRD.US,D,20181123,000000,17.68,18.21,17.5,17.5,1651,0
+WHLRD.US,D,20181126,000000,17.98,18.0767,17.23,17.45,10476,0
+WHLRD.US,D,20181127,000000,17.862,18.38,17.46,17.592,2745,0
+WHLRD.US,D,20181128,000000,17.65,17.7,17.3,17.49,11758,0
+WHLRD.US,D,20181129,000000,17.54,18,17.54,18,1816,0
+WHLRD.US,D,20181130,000000,18.6,18.6,17.94,18.01,3060,0
+WHLRD.US,D,20181203,000000,17.6,17.6528,17.3538,17.6499,2670,0
+WHLRD.US,D,20181206,000000,17.5099,17.67,17.5099,17.5832,1911,0
+WHLRD.US,D,20181207,000000,17.5901,17.86,17.35,17.35,3300,0
+WHLRD.US,D,20181211,000000,17.05,18.03,16.95,17.391,19206,0
+WHLRD.US,D,20181212,000000,17.1368,17.6446,17.1368,17.5172,11440,0
+WHLRD.US,D,20181213,000000,17.3669,17.4143,16.88,17.2343,16088,0
+WHLRD.US,D,20181214,000000,16.9847,17.31,16.88,16.94,925,0
+WHLRD.US,D,20181217,000000,16.95,17.3681,16.26,16.31,21468,0
+WHLRD.US,D,20181218,000000,16.62,16.62,16.253,16.31,10000,0
+WHLRD.US,D,20181219,000000,16.386,17.0522,16.25,16.25,5330,0
+WHLRD.US,D,20181220,000000,16.11,16.51,15.755,15.755,13700,0
+WHLRD.US,D,20181221,000000,12.66,12.66,7.001,9,491410,0
+WHLRD.US,D,20181224,000000,8.97,9.375,8.51,8.76,31403,0
+WHLRD.US,D,20181226,000000,8.945,10,8.8,9.94,118193,0
+WHLRD.US,D,20181227,000000,9.62,10.49,9.46,10.01,20088,0
+WHLRD.US,D,20181228,000000,10,11.69,9.0001,10.245,30282,0
+WHLRD.US,D,20181231,000000,10,10.181,9.105,9.6308,31010,0
+WHLRD.US,D,20190102,000000,9.45,10.47,9.45,10.4,11744,0
+WHLRD.US,D,20190103,000000,10,11.44,10,10.65,8919,0
+WHLRD.US,D,20190104,000000,10.98,11.3,10.98,11.0222,5430,0
+WHLRD.US,D,20190107,000000,11.14,11.2721,11.04,11.1718,7033,0
+WHLRD.US,D,20190108,000000,12.12,12.12,11.38,11.88,10369,0
+WHLRD.US,D,20190109,000000,12.02,12.4,11.32,12.2,13178,0
+WHLRD.US,D,20190110,000000,12.25,13.63,12.25,13.47,30410,0
+WHLRD.US,D,20190111,000000,13.17,13.63,13.17,13.5,41715,0
+WHLRD.US,D,20190114,000000,12.83,13.25,12.2,12.2,11505,0
+WHLRD.US,D,20190115,000000,12.41,12.99,12.12,12.7,12080,0
+WHLRD.US,D,20190116,000000,14.0599,14.0599,12.03,12.29,1790,0
+WHLRD.US,D,20190117,000000,12.36,13.33,11.975,12.83,6786,0
+WHLRD.US,D,20190118,000000,12.95,13.3494,12.2,12.75,7549,0
+WHLRD.US,D,20190122,000000,13.18,13.18,12.055,12.24,14086,0
+WHLRD.US,D,20190123,000000,12.17,12.64,11.5,12.07,13247,0
+WHLRD.US,D,20190124,000000,12.05,12.05,11.58,11.81,3799,0
+WHLRD.US,D,20190125,000000,11.97,11.97,11.2,11.9,8885,0
+WHLRD.US,D,20190128,000000,11.8,12.5,11.74,12.03,21502,0
+WHLRD.US,D,20190129,000000,12.3,12.3,11.735,11.81,29501,0
+WHLRD.US,D,20190130,000000,11.77,11.844,11.77,11.84,7200,0
+WHLRD.US,D,20190131,000000,11.99,11.99,11.99,11.99,1105,0
+WHLRD.US,D,20190201,000000,11.98,11.98,11.74,11.745,305,0
+WHLRD.US,D,20190204,000000,11.76,11.99,11.76,11.81,2500,0
+WHLRD.US,D,20190205,000000,11.94,12,11.94,12,3409,0
+WHLRD.US,D,20190206,000000,11.81,11.81,11.81,11.81,200,0
+WHLRD.US,D,20190207,000000,11.85,11.95,11.37,11.86,10769,0
+WHLRD.US,D,20190208,000000,11.65,11.9442,11.65,11.9442,1150,0
+WHLRD.US,D,20190211,000000,11.98,11.98,11.5,11.75,4928,0
+WHLRD.US,D,20190212,000000,11.7,12,11.7,12,1450,0
+WHLRD.US,D,20190213,000000,11.84,11.84,11.75,11.8083,352,0
+WHLRD.US,D,20190214,000000,11.85,11.9999,11.75,11.76,2243,0
+WHLRD.US,D,20190215,000000,11.79,11.79,11.79,11.79,147,0
+WHLRD.US,D,20190219,000000,11.77,11.9499,11.5,11.7372,4700,0
+WHLRD.US,D,20190220,000000,14.04,14.04,11.295,12.1,18402,0
+WHLRD.US,D,20190221,000000,12.1,12.41,11.9699,12.08,4256,0
+WHLRD.US,D,20190222,000000,12.38,12.915,12.38,12.5,26525,0
+WHLRD.US,D,20190225,000000,12.5,12.76,12.5,12.51,907,0
+WHLRD.US,D,20190226,000000,12.5,12.79,12.5,12.79,1310,0
+WHLRD.US,D,20190227,000000,12.74,14.46,12.74,14,63021,0
+WHLRD.US,D,20190228,000000,14.07,14.6,13.7,13.9,13847,0
+WHLRD.US,D,20190301,000000,14.07,14.07,13.1,13.1,306,0
+WHLRD.US,D,20190304,000000,13.1,13.84,13.1,13.83,1888,0
+WHLRD.US,D,20190305,000000,13.84,13.84,13.84,13.84,150,0
+WHLRD.US,D,20190306,000000,13.89,13.89,13.84,13.89,648,0
+WHLRD.US,D,20190307,000000,13.99,14,13.9,14,3211,0
+WHLRD.US,D,20190308,000000,13.84,13.84,13.84,13.84,292,0
+WHLRD.US,D,20190311,000000,13.7,13.74,13.7,13.7,616,0
+WHLRD.US,D,20190312,000000,13.45,13.72,13.02,13.02,6146,0
+WHLRD.US,D,20190313,000000,13.43,13.47,13.12,13.47,3185,0
+WHLRD.US,D,20190314,000000,13.41,13.41,13.03,13.03,2260,0
+WHLRD.US,D,20190315,000000,13.25,13.35,13.25,13.26,1740,0
+WHLRD.US,D,20190318,000000,13.27,13.27,12.99,12.99,8390,0
+WHLRD.US,D,20190319,000000,13.26,13.37,12.96,12.96,6550,0
+WHLRD.US,D,20190320,000000,13.11,13.33,12.69,13.27,45041,0
+WHLRD.US,D,20190321,000000,13.08,13.13,12.96,12.96,5622,0
+WHLRD.US,D,20190322,000000,12.9424,12.9424,12.82,12.82,500,0
+WHLRD.US,D,20190325,000000,12.79,12.96,12.4794,12.96,24803,0
+WHLRD.US,D,20190326,000000,12.95,13.5,12.95,13.12,44225,0
+WHLRD.US,D,20190327,000000,13.15,13.64,13.15,13.59,24794,0
+WHLRD.US,D,20190328,000000,13.182,14.045,13.182,13.87,9052,0
+WHLRD.US,D,20190329,000000,13.95,14.35,13.95,14.02,56371,0
+WHLRD.US,D,20190403,000000,14.5,14.7,14.5,14.5,28220,0
+WHLRD.US,D,20190404,000000,14.56,14.76,14.49,14.51,20668,0
+WHLRD.US,D,20190405,000000,15.1,15.1,13.632,14.03,8372,0
+WHLRD.US,D,20190408,000000,14.5,14.5,13.8148,14,12070,0
+WHLRD.US,D,20190409,000000,14,14,13.5535,13.99,56329,0
+WHLRD.US,D,20190410,000000,13.75,13.96,13.75,13.94,5147,0
+WHLRD.US,D,20190411,000000,13.92,14,13.7,13.98,48813,0
+WHLRD.US,D,20190412,000000,13.9,13.9,13.9,13.9,100,0
+WHLRD.US,D,20190415,000000,13.79,14.25,13.75,14.1,42024,0
+WHLRD.US,D,20190416,000000,14.01,14.1,14,14.08,7400,0
+WHLRD.US,D,20190417,000000,14.1,14.11,14,14.09,30830,0
+WHLRD.US,D,20190418,000000,14.14,14.14,13.77,13.77,5914,0
+WHLRD.US,D,20190422,000000,13.77,13.99,13.75,13.85,5300,0
+WHLRD.US,D,20190423,000000,13.772,13.95,13.66,13.66,3159,0
+WHLRD.US,D,20190424,000000,13.8,14.5,13.8,14.3,51562,0
+WHLRD.US,D,20190425,000000,14.11,14.38,14,14.13,6440,0
+WHLRD.US,D,20190426,000000,14.25,14.88,14.25,14.88,2371,0
+WHLRD.US,D,20190429,000000,14.424,14.96,14.36,14.96,3480,0
+WHLRD.US,D,20190430,000000,14.74,14.95,14.5,14.56,14144,0
+WHLRD.US,D,20190501,000000,14.5,14.5,14.5,14.5,100,0
+WHLRD.US,D,20190502,000000,14.5,14.58,14.4,14.58,4990,0
+WHLRD.US,D,20190503,000000,14.15,14.65,14.15,14.5,13596,0
+WHLRD.US,D,20190506,000000,14.5,14.51,14.5,14.5,10900,0
+WHLRD.US,D,20190507,000000,14.5,14.6,14.5,14.6,27209,0
+WHLRD.US,D,20190508,000000,14.5,14.7,14.49,14.5,2928,0
+WHLRD.US,D,20190509,000000,14.5,14.89,14.5,14.89,392,0
+WHLRD.US,D,20190510,000000,14.53,14.7,14.525,14.65,6301,0
+WHLRD.US,D,20190513,000000,14.48,14.5021,14.25,14.25,31527,0
+WHLRD.US,D,20190514,000000,14.48,14.5001,14.48,14.5,5008,0
+WHLRD.US,D,20190515,000000,14.6117,14.6117,14.6117,14.6117,462,0
+WHLRD.US,D,20190516,000000,14.7,14.7001,14.5,14.5,15000,0
+WHLRD.US,D,20190517,000000,14.5,14.8,14.5,14.7506,3105,0
+WHLRD.US,D,20190521,000000,14.4,14.8254,14.4,14.52,41946,0
+WHLRD.US,D,20190522,000000,14.6593,14.6593,14.52,14.52,900,0
+WHLRD.US,D,20190523,000000,14.5,14.66,14.48,14.5,48500,0
+WHLRD.US,D,20190524,000000,14.8,15.33,14.595,14.6,1764,0
+WHLRD.US,D,20190528,000000,14.6,14.6,14.504,14.52,9180,0
+WHLRD.US,D,20190529,000000,14.6,14.789,14.25,14.5,52768,0
+WHLRD.US,D,20190530,000000,14.5,14.55,14.5,14.5,3619,0
+WHLRD.US,D,20190531,000000,14.5,14.511,14.5,14.51,9589,0
+WHLRD.US,D,20190603,000000,14.51,14.725,14.51,14.725,1250,0
+WHLRD.US,D,20190604,000000,14.71,15.06,14.5,14.5,32828,0
+WHLRD.US,D,20190605,000000,14.524,14.524,14.5,14.5,200,0
+WHLRD.US,D,20190606,000000,14.73,14.85,14.73,14.8,32854,0
+WHLRD.US,D,20190607,000000,14.85,14.9254,14.85,14.85,10399,0
+WHLRD.US,D,20190610,000000,14.87,15,14.87,15,1200,0
+WHLRD.US,D,20190611,000000,15,15,14.9,14.9001,15300,0
+WHLRD.US,D,20190612,000000,14.92,15.31,14.9,15.31,10576,0
+WHLRD.US,D,20190614,000000,14.97,14.97,14.97,14.97,330,0
+WHLRD.US,D,20190617,000000,15,15.0001,15,15,6801,0
+WHLRD.US,D,20190618,000000,15.21,15.3105,15.21,15.2501,7643,0
+WHLRD.US,D,20190619,000000,15.01,15.01,14.5,14.5,2005,0
+WHLRD.US,D,20190620,000000,14.76,15.08,14.76,15.01,3360,0
+WHLRD.US,D,20190621,000000,15.01,15.01,14.85,15,11063,0
+WHLRD.US,D,20190624,000000,15,15.5544,14.85,15,1201,0
+WHLRD.US,D,20190625,000000,15,15.2175,15,15,3297,0
+WHLRD.US,D,20190626,000000,15,15.125,14.85,15,10605,0
+WHLRD.US,D,20190627,000000,15,15.05,15,15.05,2049,0
+WHLRD.US,D,20190701,000000,15.01,15.01,15.01,15.01,104,0
+WHLRD.US,D,20190702,000000,15,15,15,15,470,0
+WHLRD.US,D,20190705,000000,18.83,18.83,15.1,15.37,3186,0
+WHLRD.US,D,20190710,000000,15.01,15.51,15.01,15.47,16475,0
+WHLRD.US,D,20190711,000000,15.49,15.6,15.49,15.6,2300,0
+WHLRD.US,D,20190716,000000,15,15.5,15,15.4999,2002,0
+WHLRD.US,D,20190719,000000,15.04,15.04,15.0072,15.02,800,0
+WHLRD.US,D,20190722,000000,15.11,15.52,15.11,15.5,23877,0
+WHLRD.US,D,20190723,000000,15.86,15.88,15.7825,15.8025,802,0
+WHLRD.US,D,20190724,000000,15.98,15.98,15.9,15.98,200,0
+WHLRD.US,D,20190725,000000,15.99,16.02,15.98,16.02,2619,0
+WHLRD.US,D,20190726,000000,16.04,16.07,16,16,1660,0
+WHLRD.US,D,20190730,000000,15.57,16.07,15.57,16.0001,4620,0
+WHLRD.US,D,20190731,000000,16.03,16.03,16.03,16.03,308,0
+WHLRD.US,D,20190805,000000,15.692,15.692,15.56,15.56,300,0
+WHLRD.US,D,20190806,000000,14.99,14.99,14.95,14.95,1009,0
+WHLRD.US,D,20190807,000000,14.95,14.95,14.95,14.95,275,0
+WHLRD.US,D,20190809,000000,14.61,14.7331,14.61,14.61,3675,0
+WHLRD.US,D,20190812,000000,14.36,14.67,14.36,14.62,5689,0
+WHLRD.US,D,20190813,000000,14.6,14.7105,14.6,14.7105,443,0
+WHLRD.US,D,20190814,000000,14.36,14.36,14.15,14.15,4509,0
+WHLRD.US,D,20190821,000000,14.21,14.25,14.21,14.2469,869,0
+WHLRD.US,D,20190827,000000,13.66,13.7282,13.66,13.7282,431,0
+WHLRD.US,D,20190829,000000,14.2291,14.3,14.2291,14.2292,600,0
+WHLRD.US,D,20190903,000000,13.69,13.8,13.64,13.75,4925,0
+WHLRD.US,D,20190904,000000,13.95,13.95,13.9,13.9,1250,0
+WHLRD.US,D,20190909,000000,13.52,13.9594,13.5,13.948,3190,0
+WHLRD.US,D,20190910,000000,13.74,13.75,13.6624,13.7499,5618,0
+WHLRD.US,D,20190911,000000,13.46,13.5,12.8287,13.4219,17696,0
+WHLRD.US,D,20190912,000000,13.06,13.49,12.54,13.48,10175,0
+WHLRD.US,D,20190916,000000,13.2118,13.75,13.1,13.75,4400,0
+WHLRD.US,D,20190919,000000,13.75,14.1792,13.31,13.31,37151,0
+WHLRD.US,D,20190920,000000,13.49,13.5,13.44,13.44,3066,0
+WHLRD.US,D,20190923,000000,13.5001,13.5675,13.5,13.5,10946,0
+WHLRD.US,D,20190924,000000,13.5,13.5,13.4349,13.5,13333,0
+WHLRD.US,D,20190930,000000,14.18,14.18,14.18,14.18,269,0
+WHLRD.US,D,20191002,000000,13.2461,13.2461,13.2461,13.2461,107,0
+WHLRD.US,D,20191003,000000,13.47,13.47,13.47,13.47,125,0
+WHLRD.US,D,20191008,000000,13.75,13.75,13.75,13.75,900,0
+WHLRD.US,D,20191009,000000,13.75,14,13.75,13.9624,1692,0
+WHLRD.US,D,20191010,000000,14.1468,14.25,14.1274,14.25,8603,0
+WHLRD.US,D,20191011,000000,14.74,14.74,13.585,14.5725,9765,0
+WHLRD.US,D,20191014,000000,14.74,15,14.74,15,3827,0
+WHLRD.US,D,20191015,000000,15.0083,15.0083,15,15,579,0
+WHLRD.US,D,20191016,000000,15.5,15.5,15,15,24494,0
+WHLRD.US,D,20191017,000000,15,15.015,15,15,2300,0
+WHLRD.US,D,20191018,000000,15.04,15.25,15.04,15.25,3200,0
+WHLRD.US,D,20191021,000000,15.4489,15.4489,15.25,15.3,2600,0
+WHLRD.US,D,20191022,000000,16.5,16.5,15.25,15.25,8725,0
+WHLRD.US,D,20191023,000000,15,15.0001,15,15.0001,1200,0
+WHLRD.US,D,20191024,000000,13.5,15.51,13.5,15,2700,0
+WHLRD.US,D,20191028,000000,15.2501,15.6227,15.25,15.3263,2400,0
+WHLRD.US,D,20191029,000000,15.26,15.5898,15.26,15.5898,600,0
+WHLRD.US,D,20191030,000000,15.29,15.75,15.25,15.5,34101,0
+WHLRD.US,D,20191031,000000,15.79,15.82,15.79,15.82,820,0
+WHLRD.US,D,20191104,000000,15.93,15.94,15.2,15.2,9704,0
+WHLRD.US,D,20191105,000000,15.04,15.1,14.95,14.95,70407,0
+WHLRD.US,D,20191106,000000,14.95,14.95,14.9,14.9,18250,0
+WHLRD.US,D,20191107,000000,14.9,14.9,14.9,14.9,10100,0
+WHLRD.US,D,20191108,000000,14.9,15.0096,14.8,14.97,34145,0
+WHLRD.US,D,20191112,000000,15.25,15.25,14.575,14.75,39074,0
+WHLRD.US,D,20191113,000000,15,15,14.75,14.76,6420,0
+WHLRD.US,D,20191114,000000,14.9393,15.235,14.9393,15,2800,0
+WHLRD.US,D,20191115,000000,15.25,15.25,15,15.01,4895,0
+WHLRD.US,D,20191118,000000,15,15,14.95,14.95,5128,0
+WHLRD.US,D,20191119,000000,15.01,15.0862,15,15.0862,6000,0
+WHLRD.US,D,20191120,000000,15,15,14.95,14.95,7220,0
+WHLRD.US,D,20191121,000000,15,15.01,14.95,15,6472,0
+WHLRD.US,D,20191125,000000,14.9212,14.9212,14.9212,14.9212,100,0
+WHLRD.US,D,20191126,000000,14.85,14.9102,14.85,14.85,9300,0
+WHLRD.US,D,20191127,000000,14.85,15,14.85,14.9774,7002,0
+WHLRD.US,D,20191129,000000,15.85,15.99,15.8,15.85,8688,0
+WHLRD.US,D,20191202,000000,15.2652,15.81,15.2652,15.81,1067,0
+WHLRD.US,D,20191203,000000,15.05,15.2184,14.3,14.75,73570,0
+WHLRD.US,D,20191205,000000,15,15,14.34,14.5,2100,0
+WHLRD.US,D,20191206,000000,14.52,14.53,14.31,14.5125,8969,0
+WHLRD.US,D,20191209,000000,14.5,15.515,14.5,14.53,1466,0
+WHLRD.US,D,20191210,000000,15.9355,15.9355,15.9355,15.9355,800,0
+WHLRD.US,D,20191211,000000,15.01,15.04,15.01,15.04,322,0
+WHLRD.US,D,20191212,000000,15,15,15,15,663,0
+WHLRD.US,D,20191213,000000,15,15,15,15,5259,0
+WHLRD.US,D,20191216,000000,15,15,15,15,5500,0
+WHLRD.US,D,20191218,000000,15.5,16.53,15.5,15.55,6600,0
+WHLRD.US,D,20191219,000000,15,15,15,15,1000,0
+WHLRD.US,D,20191220,000000,16.25,16.25,15.5,16.19,4231,0
+WHLRD.US,D,20191223,000000,15.99,15.99,15.5,15.7,2601,0
+WHLRD.US,D,20191224,000000,15,15,14.65,14.93,1085,0
+WHLRD.US,D,20191226,000000,14.51,14.5826,14.51,14.5826,400,0
+WHLRD.US,D,20191227,000000,15,15,14.95,15,2800,0
+WHLRD.US,D,20191230,000000,15.25,15.25,14.75,14.75,1851,0
+WHLRD.US,D,20191231,000000,15.01,15.075,14.905,14.9845,4800,0
+WHLRD.US,D,20200106,000000,15.25,15.5,14.56,14.965,7142,0
+WHLRD.US,D,20200108,000000,15,15.462,15,15.1673,9979,0
+WHLRD.US,D,20200109,000000,15.43,15.43,14.81,14.884,1700,0
+WHLRD.US,D,20200110,000000,15.2102,15.5748,14.5101,15.5748,6232,0
+WHLRD.US,D,20200114,000000,15.39,15.39,15.102,15.21,3670,0
+WHLRD.US,D,20200115,000000,15.43,15.5,14.75,15.3162,8809,0
+WHLRD.US,D,20200116,000000,15.2328,15.35,15.175,15.175,3151,0
+WHLRD.US,D,20200117,000000,15,15.105,14.83,15.01,7472,0
+WHLRD.US,D,20200121,000000,15.1,15.497,15,15.3405,3112,0
+WHLRD.US,D,20200122,000000,15.06,15.5,15.06,15.2649,2873,0
+WHLRD.US,D,20200123,000000,15.2,15.2,15.09,15.09,4600,0
+WHLRD.US,D,20200124,000000,15.1,15.1908,15.1,15.1908,2900,0
+WHLRD.US,D,20200127,000000,15.19,15.4981,14.81,15.49,4691,0
+WHLRD.US,D,20200128,000000,15.35,15.5,15.15,15.3231,5686,0
+WHLRD.US,D,20200129,000000,15.35,15.35,15.15,15.252,3643,0
+WHLRD.US,D,20200131,000000,15.1801,15.2,15.13,15.13,2844,0
+WHLRD.US,D,20200203,000000,15.05,15.05,15.05,15.05,125,0
+WHLRD.US,D,20200204,000000,15.1002,15.3242,15.1002,15.18,4900,0
+WHLRD.US,D,20200205,000000,15.4,15.4,15.2,15.25,4549,0
+WHLRD.US,D,20200206,000000,15.24,15.4309,15.22,15.4309,11150,0
+WHLRD.US,D,20200207,000000,15.5,15.5,15.15,15.15,42235,0
+WHLRD.US,D,20200210,000000,15.3718,15.3718,15.06,15.06,3689,0
+WHLRD.US,D,20200211,000000,15.25,15.25,15.0003,15.2,12400,0
+WHLRD.US,D,20200212,000000,15.0834,15.1,15.06,15.09,2839,0
+WHLRD.US,D,20200213,000000,15.0782,15.0837,15.033,15.033,2045,0
+WHLRD.US,D,20200214,000000,15.1,15.13,15.1,15.13,610,0
+WHLRD.US,D,20200219,000000,15,15.1253,15,15.1253,3250,0
+WHLRD.US,D,20200220,000000,15.1,15.2,15.1,15.2,6497,0
+WHLRD.US,D,20200221,000000,15.17,15.19,15.06,15.1554,10112,0
+WHLRD.US,D,20200224,000000,15.16,15.16,15.05,15.05,5211,0
+WHLRD.US,D,20200225,000000,15,15.0375,15,15.0375,1800,0
+WHLRD.US,D,20200226,000000,15,15,15,15,11591,0
+WHLRD.US,D,20200227,000000,14.75,14.8238,14.49,14.75,3600,0
+WHLRD.US,D,20200228,000000,14.55,14.55,13.86,14.07,8940,0
+WHLRD.US,D,20200303,000000,14.6,14.65,13.9766,14,7594,0
+WHLRD.US,D,20200304,000000,13.83,14,13.83,14,3700,0
+WHLRD.US,D,20200305,000000,14.25,14.3462,13.9,14.25,48688,0
+WHLRD.US,D,20200306,000000,13.97,14.26,13.97,14.25,27566,0
+WHLRD.US,D,20200309,000000,13.39,13.5865,12.56,12.7,13898,0
+WHLRD.US,D,20200311,000000,12.6,12.8,11.65,11.7,54290,0
+WHLRD.US,D,20200312,000000,10.47,10.6,10.3186,10.3186,2428,0
+WHLRD.US,D,20200313,000000,10.5001,11.44,9.75,10,5805,0
+WHLRD.US,D,20200316,000000,9.02,9.3,8.61,8.62,7172,0
+WHLRD.US,D,20200317,000000,8.79,8.79,7.41,7.5,6906,0
+WHLRD.US,D,20200318,000000,5.4,5.45,4.5,4.76,5061,0
+WHLRD.US,D,20200319,000000,5.23,6.84,5.08,6.61,10026,0
+WHLRD.US,D,20200320,000000,6.53,6.53,6,6,810,0
+WHLRD.US,D,20200323,000000,6,6.2305,6,6,4500,0
+WHLRD.US,D,20200324,000000,5.89,6.31,5.23,6.01,2027,0
+WHLRD.US,D,20200325,000000,6.35,6.9,6.27,6.8663,22268,0
+WHLRD.US,D,20200326,000000,6.81,6.81,6.81,6.81,200,0
+WHLRD.US,D,20200327,000000,6.33,6.33,5.47,6.3,4235,0
+WHLRD.US,D,20200330,000000,6.5,7.77,6.5,7.77,8674,0
+WHLRD.US,D,20200331,000000,8.74,8.82,8.72,8.82,2310,0
+WHLRD.US,D,20200401,000000,9,9.1979,9,9.1979,1101,0
+WHLRD.US,D,20200402,000000,8.11,8.11,8.11,8.11,400,0
+WHLRD.US,D,20200403,000000,8.1101,8.14,8.11,8.11,2000,0
+WHLRD.US,D,20200407,000000,7.9,7.9,7.9,7.9,200,0
+WHLRD.US,D,20200413,000000,8.25,8.75,8.25,8.75,1900,0
+WHLRD.US,D,20200420,000000,7.9,8.03,7.5,7.835,8950,0
+WHLRD.US,D,20200421,000000,7.5,7.7,7.5,7.7,1269,0
+WHLRD.US,D,20200422,000000,8.5,8.5,8.27,8.27,201,0
+WHLRD.US,D,20200423,000000,8.75,9.2,8.4,8.4,2206,0
+WHLRD.US,D,20200424,000000,9.21,9.21,9.21,9.21,100,0
+WHLRD.US,D,20200428,000000,9,9.4,9,9.4,1300,0
+WHLRD.US,D,20200429,000000,9.25,9.25,9.25,9.25,100,0
+WHLRD.US,D,20200501,000000,8.13,9.05,8.13,9.02,1423,0
+WHLRD.US,D,20200505,000000,8.56,8.6,8.56,8.6,692,0
+WHLRD.US,D,20200506,000000,8.6,8.6,7.97,8.0903,2817,0
+WHLRD.US,D,20200507,000000,8.03,8.05,8,8,1103,0
+WHLRD.US,D,20200508,000000,8.6,8.6,8.1,8.1,1200,0
+WHLRD.US,D,20200511,000000,7.4,7.61,6.746,7.61,5370,0
+WHLRD.US,D,20200512,000000,7.17,7.87,7.17,7.87,322,0
+WHLRD.US,D,20200513,000000,7.3,7.3,7.3,7.3,250,0
+WHLRD.US,D,20200514,000000,7.2,8.0483,7.2,7.89,5091,0
+WHLRD.US,D,20200515,000000,7.62,8.375,7.62,8.195,5688,0
+WHLRD.US,D,20200518,000000,8.74,9.205,8.74,9.0713,4062,0
+WHLRD.US,D,20200519,000000,9.24,10,9.24,10,2600,0
+WHLRD.US,D,20200520,000000,9.9,10.15,9.655,10,7740,0
+WHLRD.US,D,20200521,000000,9.75,10.06,9.75,9.91,2189,0
+WHLRD.US,D,20200526,000000,10.0002,10.0002,10,10,507,0
+WHLRD.US,D,20200527,000000,10.72,10.78,10,10.25,4700,0
+WHLRD.US,D,20200528,000000,9.82,10.8,9.82,10.3013,12600,0
+WHLRD.US,D,20200529,000000,10.7,11.185,10.7,11.185,600,0
+WHLRD.US,D,20200601,000000,11.095,11.245,11.095,11.245,987,0
+WHLRD.US,D,20200604,000000,11.1,11.4,10.615,10.615,3101,0
+WHLRD.US,D,20200605,000000,11,12.01,11,11.16,54872,0
+WHLRD.US,D,20200608,000000,11.52,11.52,11.18,11.5,803,0
+WHLRD.US,D,20200609,000000,11.4,11.5,11.4,11.4,11668,0
+WHLRD.US,D,20200610,000000,11.2,12.03,11.2,11.21,4750,0
+WHLRD.US,D,20200611,000000,10.505,11.0042,10.26,10.51,4675,0
+WHLRD.US,D,20200615,000000,10.54,10.54,10.47,10.47,5055,0
+WHLRD.US,D,20200616,000000,11.4497,11.4497,10.63,10.63,5020,0
+WHLRD.US,D,20200617,000000,11.25,11.25,11.25,11.25,1780,0
+WHLRD.US,D,20200618,000000,11,11.5,11,11.5,210,0
+WHLRD.US,D,20200622,000000,10.91,10.91,10.91,10.91,150,0
+WHLRD.US,D,20200623,000000,11.5,11.5,11.5,11.5,1060,0
+WHLRD.US,D,20200624,000000,11.1,11.1,11.04,11.0982,702,0
+WHLRD.US,D,20200625,000000,12,12.2099,11.655,12.2099,1100,0
+WHLRD.US,D,20200626,000000,12,12,12,12,100,0
+WHLRD.US,D,20200701,000000,11.8194,12.2101,11.8194,12.1577,6800,0
+WHLRD.US,D,20200702,000000,12.1,12.2099,12.1,12.2099,1600,0
+WHLRD.US,D,20200706,000000,12.095,12.22,12.095,12.2,7188,0
+WHLRD.US,D,20200707,000000,12.05,12.15,12,12.12,6700,0
+WHLRD.US,D,20200708,000000,12.36,12.99,12.25,12.25,15635,0
+WHLRD.US,D,20200709,000000,12.27,12.4325,12.25,12.4,2800,0
+WHLRD.US,D,20200710,000000,12.5,12.75,12.5,12.6,11600,0
+WHLRD.US,D,20200713,000000,12.555,12.6,12.555,12.6,3173,0
+WHLRD.US,D,20200714,000000,12.75,12.85,12.52,12.52,10317,0
+WHLRD.US,D,20200715,000000,12.73,12.7999,12.7,12.7999,500,0
+WHLRD.US,D,20200716,000000,12.6504,13.05,12.6504,13,14435,0
+WHLRD.US,D,20200717,000000,13,13,13,13,2478,0
+WHLRD.US,D,20200727,000000,12.45,12.45,12.45,12.45,2021,0
+WHLRD.US,D,20200729,000000,12.47,12.47,12.2638,12.275,6129,0
+WHLRD.US,D,20200730,000000,12.2999,12.99,12.2999,12.75,5468,0
+WHLRD.US,D,20200803,000000,12.27,12.45,11.46,11.95,12380,0
+WHLRD.US,D,20200804,000000,12.94,12.94,12.5,12.5,434,0
+WHLRD.US,D,20200805,000000,12.49,12.55,12.3,12.55,10324,0
+WHLRD.US,D,20200806,000000,12.55,12.92,12.55,12.6,6969,0
+WHLRD.US,D,20200807,000000,12.6,12.6,12.4,12.4,1217,0
+WHLRD.US,D,20200810,000000,12.55,13,12.55,12.8499,9101,0
+WHLRD.US,D,20200811,000000,13,13.25,12.75,12.95,21940,0
+WHLRD.US,D,20200812,000000,13,13.1364,13,13,22033,0
+WHLRD.US,D,20200813,000000,13,13.0999,12.8938,13.0999,6910,0
+WHLRD.US,D,20200814,000000,13.15,13.3,13.15,13.2,3502,0
+WHLRD.US,D,20200817,000000,13.78,14,13.58,13.58,8100,0
+WHLRD.US,D,20200819,000000,14.1,14.1,13.75,13.8825,3972,0
+WHLRD.US,D,20200820,000000,14.5,14.5066,14.08,14.1,13185,0
+WHLRD.US,D,20200821,000000,14.301,14.301,14,14.08,8268,0
+WHLRD.US,D,20200824,000000,14.29,14.95,14.25,14.95,6599,0
+WHLRD.US,D,20200825,000000,14.6507,14.875,14.65,14.8118,5994,0
+WHLRD.US,D,20200826,000000,14.65,14.8742,14.65,14.75,2263,0
+WHLRD.US,D,20200827,000000,14.66,14.7233,14.65,14.7,2164,0
+WHLRD.US,D,20200828,000000,14.71,14.95,14.71,14.85,5800,0
+WHLRD.US,D,20200831,000000,14.65,14.71,14.65,14.71,630,0
+WHLRD.US,D,20200901,000000,14.8,14.9,14.8,14.8262,1459,0
+WHLRD.US,D,20200902,000000,14.71,14.71,14.71,14.71,127,0
+WHLRD.US,D,20200903,000000,14.737,14.9,14.737,14.81,4614,0
+WHLRD.US,D,20200904,000000,14.8,14.8,14.8,14.8,1275,0
+WHLRD.US,D,20200908,000000,14.74,14.79,14.74,14.79,504,0
+WHLRD.US,D,20200910,000000,14.81,14.95,14.8,14.85,3556,0
+WHLRD.US,D,20200914,000000,15.25,15.37,15,15,3007,0
+WHLRD.US,D,20200915,000000,15.45,15.55,15.2502,15.5,4264,0
+WHLRD.US,D,20200916,000000,15.57,15.6,15.5,15.5,2983,0
+WHLRD.US,D,20200918,000000,15.745,15.745,15.25,15.25,82170,0
+WHLRD.US,D,20200921,000000,15.26,15.35,15.25,15.25,1932,0
+WHLRD.US,D,20200922,000000,15,15.01,14.9,15.01,3824,0
+WHLRD.US,D,20200923,000000,15.02,15.02,15,15,7959,0
+WHLRD.US,D,20200924,000000,14.95,15.05,14.9175,15,12557,0
+WHLRD.US,D,20200928,000000,15,15,15,15,1905,0
+WHLRD.US,D,20200929,000000,15.2,15.4,14.9275,15.4,10723,0
+WHLRD.US,D,20200930,000000,15.25,15.25,15.1575,15.1755,3387,0
+WHLRD.US,D,20201002,000000,15.4001,15.45,15.287,15.39,3714,0
+WHLRD.US,D,20201007,000000,15.24,15.25,15.12,15.12,1010,0
+WHLRD.US,D,20201015,000000,15.675,15.9,15.675,15.86,1167,0
+WHLRD.US,D,20201016,000000,15.25,15.83,15.25,15.83,1800,0
+WHLRD.US,D,20201019,000000,15.5,15.5,15.45,15.45,219,0
+WHLRD.US,D,20201021,000000,15,15.2665,15,15.2665,580,0
+WHLRD.US,D,20201022,000000,15.72,15.72,15.6,15.6,1475,0
+WHLRD.US,D,20201026,000000,15.05,15.05,15.05,15.05,100,0
+WHLRD.US,D,20201027,000000,15.02,15.67,15,15,2613,0
+WHLRD.US,D,20201102,000000,15.0399,15.04,15,15,1500,0
+WHLRD.US,D,20201106,000000,15.91,15.91,14.32,14.47,657,0
+WHLRD.US,D,20201109,000000,14.54,14.54,14.54,14.54,120,0
+WHLRD.US,D,20201110,000000,14.53,15.5,14.5,15.5,3406,0
+WHLRD.US,D,20201111,000000,15.5,15.51,15,15.35,5871,0
+WHLRD.US,D,20201112,000000,15.5,15.6,15.45,15.6,5860,0
+WHLRD.US,D,20201113,000000,15.5,15.95,15.5,15.9,5901,0
+WHLRD.US,D,20201116,000000,15.92,16.52,15.92,16.06,6666,0
+WHLRD.US,D,20201117,000000,16.17,16.69,16.17,16.69,3551,0
+WHLRD.US,D,20201118,000000,16.55,16.55,16.5,16.5,650,0
+WHLRD.US,D,20201120,000000,16.46,16.48,16.02,16.4,1690,0
+WHLRD.US,D,20201123,000000,16.39,16.4,16.08,16.2,1427,0
+WHLRD.US,D,20201124,000000,16.27,16.73,16.27,16.73,4677,0
+WHLRD.US,D,20201125,000000,16.51,17,16.5,17,6499,0
+WHLRD.US,D,20201201,000000,18,18,17.5,17.5,1704,0
+WHLRD.US,D,20201202,000000,17.78,17.78,17.2347,17.2347,1269,0
+WHLRD.US,D,20201204,000000,17.31,17.56,17.25,17.25,2354,0
+WHLRD.US,D,20201207,000000,17.5683,17.5683,17.5,17.5,1876,0
+WHLRD.US,D,20201208,000000,17.4,17.4,17.34,17.34,202,0
+WHLRD.US,D,20201209,000000,16.96,17.32,16.96,17.3,13326,0
+WHLRD.US,D,20201210,000000,17.25,17.25,17.187,17.25,13827,0
+WHLRD.US,D,20201211,000000,16.7831,17.5,16.7831,17.21,4779,0
+WHLRD.US,D,20201214,000000,17.25,17.25,17.06,17.06,1593,0
+WHLRD.US,D,20201215,000000,17.91,17.91,17.02,17.03,1449,0
+WHLRD.US,D,20201216,000000,17.91,17.91,17.5,17.5,3637,0
+WHLRD.US,D,20201217,000000,17.56,17.56,17.26,17.5,902,0
+WHLRD.US,D,20201218,000000,17.35,17.55,17.35,17.35,5309,0
+WHLRD.US,D,20201221,000000,17.03,17.03,17.03,17.03,150,0
+WHLRD.US,D,20201222,000000,17.01,17.35,17.01,17.35,1210,0
+WHLRD.US,D,20201223,000000,17.39,17.39,17.1501,17.16,455,0
+WHLRD.US,D,20201224,000000,17.5,17.975,17.5,17.75,18537,0
+WHLRD.US,D,20201228,000000,17.98,17.98,17.76,17.88,4602,0
+WHLRD.US,D,20201229,000000,18.2,18.2,17.99,18,1364,0
+WHLRD.US,D,20201230,000000,18.1,18.2,18,18.15,4596,0
+WHLRD.US,D,20201231,000000,18.15,18.15,18,18,1693,0
+WHLRD.US,D,20210104,000000,18.1,18.1,17.85,17.85,4741,0
+WHLRD.US,D,20210105,000000,17.95,18.15,17.8295,17.85,7488,0
+WHLRD.US,D,20210106,000000,17.85,17.95,17.8,17.85,7859,0
+WHLRD.US,D,20210107,000000,18,18.1489,18,18,34839,0
+WHLRD.US,D,20210108,000000,18.15,18.15,18,18.0001,2860,0
+WHLRD.US,D,20210111,000000,18,18.1097,17.39,18,54087,0
+WHLRD.US,D,20210112,000000,17.9,18,17.75,17.75,8801,0
+WHLRD.US,D,20210113,000000,17.52,17.75,17.52,17.75,723,0
+WHLRD.US,D,20210114,000000,17.7,17.9,17.65,17.73,4940,0
+WHLRD.US,D,20210119,000000,17.9,17.9,17.9,17.9,400,0
+WHLRD.US,D,20210120,000000,17.8499,17.95,17.8499,17.85,10806,0
+WHLRD.US,D,20210121,000000,17.8,17.86,17.75,17.75,4996,0
+WHLRD.US,D,20210122,000000,17.51,17.75,17.38,17.61,11603,0
+WHLRD.US,D,20210125,000000,17.6,17.6,17.6,17.6,266,0
+WHLRD.US,D,20210126,000000,17.41,17.45,17.41,17.45,3647,0
+WHLRD.US,D,20210127,000000,17.45,17.49,17.45,17.49,1080,0
+WHLRD.US,D,20210201,000000,17.45,17.5,17.45,17.5,10000,0
+WHLRD.US,D,20210202,000000,17.95,17.95,17.48,17.6,18475,0
+WHLRD.US,D,20210203,000000,17.56,17.9,17.55,17.6,39811,0
+WHLRD.US,D,20210204,000000,17.88,17.88,17.65,17.65,3569,0
+WHLRD.US,D,20210205,000000,17.92,17.95,17.58,17.61,36493,0
+WHLRD.US,D,20210208,000000,17.7,17.75,17,17.6845,44248,0
+WHLRD.US,D,20210209,000000,17.68,18.66,17.68,18.285,2940,0
+WHLRD.US,D,20210210,000000,17.86,18.293,17.81,17.9999,7736,0
+WHLRD.US,D,20210211,000000,18.43,18.5,17.9,17.9,4061,0
+WHLRD.US,D,20210212,000000,17.97,18,17.95,17.99,1640,0
+WHLRD.US,D,20210216,000000,17.9,17.9,17.85,17.875,1530,0
+WHLRD.US,D,20210217,000000,17.75,17.75,17.5,17.75,7701,0
+WHLRD.US,D,20210218,000000,18.7,18.7,17.5,17.5,5644,0
+WHLRD.US,D,20210219,000000,17.7,17.7,17.7,17.7,1165,0
+WHLRD.US,D,20210222,000000,17.7,17.75,17.7,17.75,1715,0
+WHLRD.US,D,20210223,000000,17.51,17.5975,17.51,17.5975,3529,0
+WHLRD.US,D,20210225,000000,18.25,18.25,17.55,17.55,3164,0
+WHLRD.US,D,20210226,000000,18.6,18.7,16.94,16.94,1576,0
+WHLRD.US,D,20210301,000000,17.75,17.77,17.75,17.77,538,0
+WHLRD.US,D,20210302,000000,17.77,17.77,17.77,17.77,560,0
+WHLRD.US,D,20210303,000000,17.75,17.75,17.75,17.75,112,0
+WHLRD.US,D,20210304,000000,17.9501,17.9637,17.95,17.9637,600,0
+WHLRD.US,D,20210305,000000,18.72,18.72,17.852,17.99,11566,0
+WHLRD.US,D,20210308,000000,17.9,17.9,17.9,17.9,100,0
+WHLRD.US,D,20210309,000000,18.3,18.3,17.925,17.925,325,0
+WHLRD.US,D,20210310,000000,17.85,17.85,17.85,17.85,721,0
+WHLRD.US,D,20210311,000000,17.85,18.0501,17.85,18.0501,1329,0
+WHLRD.US,D,20210312,000000,18.11,18.11,18,18.06,2394,0
+WHLRD.US,D,20210316,000000,18.38,18.5,17.85,17.85,5281,0
+WHLRD.US,D,20210317,000000,18,18,17.81,17.81,1984,0
+WHLRD.US,D,20210318,000000,18,18.0001,17.3,17.3,3170,0
+WHLRD.US,D,20210319,000000,17.28,18.365,17.28,17.76,15084,0
+WHLRD.US,D,20210322,000000,17.84,17.84,17.4,17.4497,5400,0
+WHLRD.US,D,20210323,000000,17.74,18,17.5,17.75,47680,0
+WHLRD.US,D,20210324,000000,17.825,18,17.75,18,27985,0
+WHLRD.US,D,20210325,000000,17.83,18,17.83,18,17171,0
+WHLRD.US,D,20210326,000000,18,18,17.95,17.95,36363,0
+WHLRD.US,D,20210329,000000,18,18.05,17.9,17.9,19937,0
+WHLRD.US,D,20210330,000000,17.85,18.23,17.85,18.23,60565,0
+WHLRD.US,D,20210331,000000,17.96,18.25,17.96,18,44325,0
+WHLRD.US,D,20210401,000000,18.1001,18.25,18.1,18.1,42497,0
+WHLRD.US,D,20210405,000000,18.5,18.5,18.18,18.23,207712,0
+WHLRD.US,D,20210406,000000,18.12,18.25,18.12,18.2146,145870,0
+WHLRD.US,D,20210407,000000,18.21,18.25,18.0937,18.1792,10604,0
+WHLRD.US,D,20210408,000000,18.1,18.1,18,18,2013,0
+WHLRD.US,D,20210409,000000,17.96,17.96,17.96,17.96,403,0
+WHLRD.US,D,20210412,000000,18,18,17.96,17.96,1560,0
+WHLRD.US,D,20210413,000000,17.96,17.96,17.8,17.8,4747,0
+WHLRD.US,D,20210414,000000,18,18.09,18,18,4130,0
+WHLRD.US,D,20210415,000000,18.09,18.25,18,18.15,26866,0
+WHLRD.US,D,20210416,000000,18.1,18.24,17.9,18.05,47721,0
+WHLRD.US,D,20210419,000000,18.1,18.25,17.88,17.88,22781,0
+WHLRD.US,D,20210420,000000,17.96,18.125,17.95,18.05,29348,0
+WHLRD.US,D,20210421,000000,18,18,17.8,17.8,25295,0
+WHLRD.US,D,20210422,000000,17.94,18.03,17.8364,17.97,25796,0
+WHLRD.US,D,20210423,000000,18,18.25,18,18.225,33014,0
+WHLRD.US,D,20210426,000000,18.21,18.21,18.15,18.15,18922,0
+WHLRD.US,D,20210427,000000,18.04,18.1842,18.03,18.03,12427,0
+WHLRD.US,D,20210429,000000,18.155,18.25,18.1,18.1,835,0
+WHLRD.US,D,20210503,000000,18.215,18.25,18.15,18.15,1830,0
+WHLRD.US,D,20210504,000000,18.2,18.25,18.1,18.1,14426,0
+WHLRD.US,D,20210505,000000,18.1,18.25,18.1,18.2265,6300,0
+WHLRD.US,D,20210506,000000,18.25,18.25,18.1,18.18,4012,0
+WHLRD.US,D,20210507,000000,18.1,18.11,18.1,18.1,1301,0
+WHLRD.US,D,20210510,000000,18.1899,18.1899,18.1899,18.1899,231,0
+WHLRD.US,D,20210512,000000,18.2399,18.2399,18,18.09,8112,0
+WHLRD.US,D,20210513,000000,18.03,18.03,18.03,18.03,2893,0
+WHLRD.US,D,20210514,000000,18,18,17.9,18,4995,0
+WHLRD.US,D,20210517,000000,18.17,18.25,18.125,18.1545,14393,0
+WHLRD.US,D,20210518,000000,18.205,18.25,18.17,18.17,8997,0
+WHLRD.US,D,20210519,000000,18.16,18.25,18.16,18.22,15809,0
+WHLRD.US,D,20210520,000000,18.25,18.3,18.25,18.25,11260,0
+WHLRD.US,D,20210521,000000,18.26,18.3,18.1993,18.2,8546,0
+WHLRD.US,D,20210524,000000,18.21,18.67,18.21,18.2103,8294,0
+WHLRD.US,D,20210525,000000,18.25,18.36,18.215,18.25,9280,0
+WHLRD.US,D,20210526,000000,18.25,18.6,18.25,18.55,12811,0
+WHLRD.US,D,20210527,000000,18.5,18.5,18.2,18.2,12635,0
+WHLRD.US,D,20210528,000000,18.01,18.25,18.01,18.25,5342,0
+WHLRD.US,D,20210601,000000,18.1,18.595,18.1,18.25,12480,0
+WHLRD.US,D,20210602,000000,18.2,18.25,18.05,18.135,16951,0
+WHLRD.US,D,20210603,000000,18.06,18.745,18.06,18.5,86355,0
+WHLRD.US,D,20210604,000000,18.25,18.45,18.25,18.41,3662,0
+WHLRD.US,D,20210607,000000,18.4,18.4,18.32,18.39,2869,0
+WHLRD.US,D,20210608,000000,18.5,18.65,18.34,18.5,14872,0
+WHLRD.US,D,20210609,000000,18.54,18.54,18.34,18.49,7667,0
+WHLRD.US,D,20210610,000000,18.35,18.6498,18.3,18.3,21166,0
+WHLRD.US,D,20210611,000000,18.4,18.45,18.27,18.28,7167,0
+WHLRD.US,D,20210614,000000,18.27,18.35,18.25,18.35,9035,0
+WHLRD.US,D,20210616,000000,18.24,18.24,18.15,18.15,795,0
+WHLRD.US,D,20210617,000000,18.2,18.2501,18.2,18.25,5415,0
+WHLRD.US,D,20210618,000000,18.1025,18.2188,18.1,18.1,5050,0
+WHLRD.US,D,20210621,000000,18.1,18.12,18.05,18.05,4646,0
+WHLRD.US,D,20210622,000000,18.11,18.11,18,18,3852,0
+WHLRD.US,D,20210623,000000,18.1,18.1,17.9,17.95,20429,0
+WHLRD.US,D,20210624,000000,18,18.01,17.9,17.9,8464,0
+WHLRD.US,D,20210625,000000,18.1,18.1958,18,18,8622,0
+WHLRD.US,D,20210628,000000,18,18.0999,17.95,18,4164,0
+WHLRD.US,D,20210629,000000,17.99,17.99,17.866,17.99,16222,0
+WHLRD.US,D,20210630,000000,18.05,18.05,17.94,17.94,5282,0
+WHLRD.US,D,20210701,000000,18.05,18.07,17.96,18.03,8097,0
+WHLRD.US,D,20210702,000000,18.05,18.1,17.91,18.07,5037,0
+WHLRD.US,D,20210706,000000,17.91,18.03,17.91,18,14614,0
+WHLRD.US,D,20210707,000000,17.9999,18.06,17.875,18.06,17090,0
+WHLRD.US,D,20210708,000000,18,18.07,18,18.07,4486,0
+WHLRD.US,D,20210709,000000,18,18,17.8312,17.8312,993,0
+WHLRD.US,D,20210712,000000,17.79,17.79,17.02,17.3055,22917,0
+WHLRD.US,D,20210713,000000,17,17.25,15.9598,17.01,4703,0
+WHLRD.US,D,20210714,000000,16.5,17.12,16.15,16.9462,7712,0
+WHLRD.US,D,20210715,000000,16.8999,16.94,16.8806,16.8806,1802,0
+WHLRD.US,D,20210716,000000,16.9,17.03,16.9,17.02,3155,0
+WHLRD.US,D,20210719,000000,16.94,16.99,16.94,16.99,904,0
+WHLRD.US,D,20210720,000000,16.99,17.07,16.898,17.07,2525,0
+WHLRD.US,D,20210721,000000,17.13,17.25,17.1,17.21,4401,0
+WHLRD.US,D,20210722,000000,17.23,17.5,17.22,17.5,5063,0
+WHLRD.US,D,20210723,000000,17.49,17.49,17.26,17.27,3312,0
+WHLRD.US,D,20210726,000000,17.27,17.28,17.27,17.27,462,0
+WHLRD.US,D,20210727,000000,17.22,17.26,17.21,17.26,2000,0
+WHLRD.US,D,20210728,000000,17.22,17.22,17.21,17.22,1047,0
+WHLRD.US,D,20210729,000000,17.3,17.44,17.3,17.43,4573,0
+WHLRD.US,D,20210730,000000,17.23,17.25,17.2,17.2,5093,0
+WHLRD.US,D,20210802,000000,17.445,17.5,17.3,17.3,3600,0
+WHLRD.US,D,20210803,000000,17.25,17.3925,17.25,17.32,2047,0
+WHLRD.US,D,20210804,000000,17.51,17.65,17.2601,17.425,16954,0
+WHLRD.US,D,20210805,000000,17.5,17.8905,16.68,16.99,66413,0
+WHLRD.US,D,20210806,000000,17,17,16.93,16.95,803,0
+WHLRD.US,D,20210809,000000,16.83,16.99,16.69,16.69,8791,0
+WHLRD.US,D,20210810,000000,16.69,16.72,16.62,16.69,4754,0
+WHLRD.US,D,20210811,000000,16.84,17,16.83,16.8702,9200,0
+WHLRD.US,D,20210812,000000,17.8,17.9,16.8,16.9,15036,0
+WHLRD.US,D,20210813,000000,17,17.34,16.8,16.87,29277,0
+WHLRD.US,D,20210816,000000,16.99,17.3,16.98,17,18100,0
+WHLRD.US,D,20210817,000000,17,17.1,16.85,16.85,13195,0
+WHLRD.US,D,20210818,000000,16.87,17,16.82,16.85,5142,0
+WHLRD.US,D,20210819,000000,16.8001,17,16.8,16.95,9051,0
+WHLRD.US,D,20210820,000000,17.11,17.11,16.8,16.96,3192,0
+WHLRD.US,D,20210823,000000,16.77,17.35,15.02,17,58485,0
+WHLRD.US,D,20210824,000000,16.89,17.07,16.66,16.94,20708,0
+WHLRD.US,D,20210825,000000,17.165,17.2,17,17,9206,0
+WHLRD.US,D,20210826,000000,16.9,16.99,16.52,16.99,5835,0
+WHLRD.US,D,20210827,000000,16.95,16.95,16.75,16.94,3629,0
+WHLRD.US,D,20210830,000000,16.53,16.9,16.53,16.82,2402,0
+WHLRD.US,D,20210831,000000,16.58,16.58,16.06,16.5,9640,0
+WHLRD.US,D,20210901,000000,16.11,16.55,16,16.52,7344,0
+WHLRD.US,D,20210902,000000,16.74,16.9,16.7,16.74,2845,0
+WHLRD.US,D,20210903,000000,16.49,16.55,16.45,16.55,1011,0
+WHLRD.US,D,20210907,000000,16.55,16.55,16.53,16.53,486,0
+WHLRD.US,D,20210908,000000,16.55,16.6,16.4,16.4915,6177,0
+WHLRD.US,D,20210909,000000,16.5,16.6,16.5,16.6,739,0
+WHLRD.US,D,20210910,000000,16.5,16.9,16.5,16.8,9416,0
+WHLRD.US,D,20210913,000000,16.89,17.04,16.57,16.6,4158,0
+WHLRD.US,D,20210914,000000,16.61,16.95,16.5,16.8,17697,0
+WHLRD.US,D,20210915,000000,17.245,17.25,16.8,16.8,4347,0
+WHLRD.US,D,20210916,000000,16.8592,16.8592,16.8,16.8,648,0
+WHLRD.US,D,20210917,000000,16.85,16.95,16.8,16.8,987,0
+WHLRD.US,D,20210920,000000,16.8,16.8,16.55,16.55,2311,0
+WHLRD.US,D,20210921,000000,16.9499,16.9499,16.58,16.675,2038,0
+WHLRD.US,D,20210922,000000,16.6,16.93,16.6,16.65,1277,0
+WHLRD.US,D,20210923,000000,16.87,16.87,16.85,16.87,1162,0
+WHLRD.US,D,20210924,000000,16.73,16.75,16.655,16.655,1513,0
+WHLRD.US,D,20210927,000000,16.79,16.79,16.675,16.75,2458,0
+WHLRD.US,D,20210928,000000,16.6,16.74,16.6,16.74,729,0
+WHLRD.US,D,20210929,000000,16.85,16.85,16.85,16.85,161,0
+WHLRD.US,D,20211001,000000,16.85,16.85,16.85,16.85,654,0
+WHLRD.US,D,20211004,000000,16.8,16.8,16,16.12,7929,0
+WHLRD.US,D,20211005,000000,16.2501,16.5,16.15,16.17,3367,0
+WHLRD.US,D,20211006,000000,16.4,16.49,16.4,16.49,224,0
+WHLRD.US,D,20211008,000000,16.05,16.25,15.3,16.25,10292,0
+WHLRD.US,D,20211011,000000,16.09,16.37,16.09,16.37,1191,0
+WHLRD.US,D,20211012,000000,16,16,15.9,15.92,9054,0
+WHLRD.US,D,20211013,000000,15.92,15.9211,15.35,15.45,36097,0
+WHLRD.US,D,20211014,000000,15.3,15.97,14.23,15.92,23493,0
+WHLRD.US,D,20211015,000000,15.97,16.25,15.01,15.61,23592,0
+WHLRD.US,D,20211018,000000,15.64,15.77,15.61,15.77,947,0
+WHLRD.US,D,20211019,000000,15.98,16.03,15.91,16.01,5464,0
+WHLRD.US,D,20211020,000000,16.04,16.4,15.9943,16.266,8972,0
+WHLRD.US,D,20211021,000000,16.0001,16.25,16.0001,16.15,2982,0
+WHLRD.US,D,20211022,000000,16,16,16,16,669,0
+WHLRD.US,D,20211025,000000,16.08,16.1201,15.5,15.55,3596,0
+WHLRD.US,D,20211026,000000,15.75,16.2399,15.75,16,10352,0
+WHLRD.US,D,20211027,000000,15.7,15.7,15.7,15.7,731,0
+WHLRD.US,D,20211028,000000,16,16.01,16,16.01,1140,0
+WHLRD.US,D,20211029,000000,16.05,16.25,16,16.25,1678,0
+WHLRD.US,D,20211101,000000,16.26,16.3,15.72,15.72,2423,0
+WHLRD.US,D,20211102,000000,16.09,16.24,15.75,15.88,4253,0
+WHLRD.US,D,20211103,000000,15.99,16.4693,15.99,16.05,14294,0
+WHLRD.US,D,20211104,000000,16.45,16.73,16,16.28,11088,0
+WHLRD.US,D,20211105,000000,16.83,16.83,16.25,16.25,406,0
+WHLRD.US,D,20211108,000000,16.18,16.55,16.16,16.25,3214,0
+WHLRD.US,D,20211109,000000,16.3,16.32,16.25,16.25,828,0
+WHLRD.US,D,20211110,000000,16.33,17,16.33,16.56,7492,0
+WHLRD.US,D,20211112,000000,16.5,16.5,16.27,16.27,5165,0
+WHLRD.US,D,20211115,000000,16.3,16.95,16.3,16.4,5370,0
+WHLRD.US,D,20211116,000000,16.25,16.7,16.25,16.5,24879,0
+WHLRD.US,D,20211117,000000,16.26,16.5,16.25,16.4999,2319,0
+WHLRD.US,D,20211118,000000,16.31,16.34,16.25,16.25,5497,0
+WHLRD.US,D,20211119,000000,16,16.25,15.775,16.1,10705,0
+WHLRD.US,D,20211122,000000,16.16,16.25,15.5,15.64,9142,0
+WHLRD.US,D,20211123,000000,15.6401,16.24,15.5,16,13372,0
+WHLRD.US,D,20211124,000000,16.4,16.74,15.75,15.75,3750,0
+WHLRD.US,D,20211126,000000,15.84,16.25,15.84,16.19,4101,0
+WHLRD.US,D,20211129,000000,15.95,15.95,15.88,15.95,2050,0
+WHLRD.US,D,20211130,000000,15.62,15.87,15.5,15.6,5762,0
+WHLRD.US,D,20211201,000000,16,16.03,15.68,15.85,7383,0
+WHLRD.US,D,20211202,000000,15.6,15.86,15.25,15.86,7233,0
+WHLRD.US,D,20211203,000000,15.32,15.6675,15.3,15.6675,6862,0
+WHLRD.US,D,20211207,000000,15.5,15.63,15,15.5,14506,0
+WHLRD.US,D,20211208,000000,15.11,15.41,14.725,15,17920,0
+WHLRD.US,D,20211209,000000,15,15,14.5,14.74,5306,0
+WHLRD.US,D,20211210,000000,14.5,14.74,14.28,14.4,12015,0
+WHLRD.US,D,20211213,000000,14.3,14.5,13.86,13.94,23840,0
+WHLRD.US,D,20211214,000000,13.86,14.25,13.75,13.75,3797,0
+WHLRD.US,D,20211215,000000,13.52,13.8399,13.51,13.8399,4494,0
+WHLRD.US,D,20211216,000000,13.88,14.5,13.6879,13.6879,12688,0
+WHLRD.US,D,20211217,000000,13.5,13.5955,13.16,13.4,23986,0
+WHLRD.US,D,20211220,000000,12.95,13.2212,12.56,12.746,27431,0
+WHLRD.US,D,20211221,000000,12.8,13.89,12.61,13.6,75787,0
+WHLRD.US,D,20211222,000000,13.55,14.5,13.55,14.25,27934,0
+WHLRD.US,D,20211223,000000,14.25,14.5,13.8,14.5,23747,0
+WHLRD.US,D,20211227,000000,14.76,14.95,14.76,14.95,920,0
+WHLRD.US,D,20211228,000000,14.995,15.2,14.76,14.8901,17151,0
+WHLRD.US,D,20211229,000000,14.77,15.46,14.77,15.46,15350,0
+WHLRD.US,D,20211230,000000,15.39,15.39,15.262,15.262,739,0
+WHLRD.US,D,20211231,000000,15.38,15.38,15.051,15.205,1136,0
+WHLRD.US,D,20220103,000000,15.2,15.4897,15.0501,15.1741,1970,0
+WHLRD.US,D,20220104,000000,15.1501,15.4899,15.1501,15.315,1795,0
+WHLRD.US,D,20220105,000000,15.25,15.31,15.25,15.25,2480,0
+WHLRD.US,D,20220106,000000,14.3,14.93,14.18,14.93,1282,0
+WHLRD.US,D,20220110,000000,15.07,15.07,14.11,14.2,7453,0
+WHLRD.US,D,20220111,000000,14.28,14.3,13.92,14.3,2761,0
+WHLRD.US,D,20220113,000000,14.4536,14.4536,14.3,14.39,3705,0
+WHLRD.US,D,20220114,000000,14.158,14.6769,14.145,14.2475,8303,0
+WHLRD.US,D,20220118,000000,14.2,14.2532,14,14.01,6123,0
+WHLRD.US,D,20220119,000000,14.398,14.398,14.25,14.25,218,0
+WHLRD.US,D,20220120,000000,14,14.24,13.83,13.9999,14865,0
+WHLRD.US,D,20220121,000000,13.86,14.1195,13.8,13.99,26227,0
+WHLRD.US,D,20220124,000000,13.75,14.45,13.01,13.75,13628,0
+WHLRD.US,D,20220125,000000,13.12,13.75,13.05,13.36,14598,0
+WHLRD.US,D,20220126,000000,13.36,13.36,13.3101,13.3101,1484,0
+WHLRD.US,D,20220127,000000,13.4999,13.4999,12.97,12.97,12115,0
+WHLRD.US,D,20220128,000000,13.7,13.72,12.9101,12.9101,714,0
+WHLRD.US,D,20220131,000000,13.02,13.2207,12.85,13.0001,21684,0
+WHLRD.US,D,20220201,000000,13.2,13.2,13.07,13.07,390,0
+WHLRD.US,D,20220202,000000,13.4,13.4,13.4,13.4,625,0
+WHLRD.US,D,20220203,000000,13.5,14.2501,13.5,14.05,4113,0
+WHLRD.US,D,20220204,000000,13.99,14,13.25,13.4025,9266,0
+WHLRD.US,D,20220207,000000,13.01,13.5,13.01,13.35,6112,0
+WHLRD.US,D,20220208,000000,13.5927,13.75,13.35,13.6,17285,0
+WHLRD.US,D,20220209,000000,13.59,13.59,13.3,13.4,7681,0
+WHLRD.US,D,20220210,000000,13.5,13.75,13.5,13.5,9883,0
+WHLRD.US,D,20220211,000000,13.5001,13.5838,13.4965,13.4965,10210,0
+WHLRD.US,D,20220214,000000,13.41,13.41,12.81,13.2,17827,0
+WHLRD.US,D,20220215,000000,13.2,13.5,13.2,13.3842,9668,0
+WHLRD.US,D,20220216,000000,13.07,13.12,13.07,13.12,380,0
+WHLRD.US,D,20220217,000000,13.12,13.3,13,13.0837,5404,0
+WHLRD.US,D,20220218,000000,12.8644,13.23,12.8644,13.23,1492,0
+WHLRD.US,D,20220222,000000,13.15,13.15,13.15,13.15,548,0
+WHLRD.US,D,20220224,000000,13,13.2299,12.85,13.2299,8327,0
+WHLRD.US,D,20220225,000000,13,13,12.93,12.98,821,0
+WHLRD.US,D,20220228,000000,12.98,13.22,12.98,13.22,524,0
+WHLRD.US,D,20220301,000000,13.115,13.125,13.0001,13.1,3132,0
+WHLRD.US,D,20220302,000000,13.1,13.1,13,13,5498,0
+WHLRD.US,D,20220303,000000,13.87,15.5504,13.83,15.08,66387,0
+WHLRD.US,D,20220304,000000,15.1,15.1,14.85,14.9901,11587,0
+WHLRD.US,D,20220308,000000,14.2,14.3,13.9,14.06,14502,0
+WHLRD.US,D,20220309,000000,13.8908,14.16,13.7601,14.16,8859,0
+WHLRD.US,D,20220311,000000,13.765,13.96,13.765,13.96,628,0
+WHLRD.US,D,20220314,000000,13.9999,13.9999,13.9999,13.9999,131,0
+WHLRD.US,D,20220315,000000,13.8261,13.83,13.51,13.75,6057,0
+WHLRD.US,D,20220316,000000,13.75,13.75,13.7115,13.75,930,0
+WHLRD.US,D,20220317,000000,13.8003,13.92,13.65,13.8921,2019,0
+WHLRD.US,D,20220318,000000,14.15,14.18,13.73,14.18,2140,0
+WHLRD.US,D,20220321,000000,13.94,14.145,13.9,14.1179,935,0
+WHLRD.US,D,20220322,000000,14,14.5,13.9,14.46,4062,0
+WHLRD.US,D,20220323,000000,14.25,14.5,14.2163,14.5,2552,0
+WHLRD.US,D,20220324,000000,14.5,14.8,14.5,14.6001,3306,0
+WHLRD.US,D,20220325,000000,14.5,14.77,14.4225,14.61,1187,0
+WHLRD.US,D,20220328,000000,14.58,14.65,14.5,14.65,1260,0
+WHLRD.US,D,20220329,000000,14.7,14.8399,14.545,14.69,2343,0
+WHLRD.US,D,20220330,000000,14.5,15.02,14.42,14.49,10780,0
+WHLRD.US,D,20220331,000000,14.45,14.45,14.395,14.4,2854,0
+WHLRD.US,D,20220401,000000,14.39,14.9,14.39,14.6,7188,0
+WHLRD.US,D,20220404,000000,14.41,14.42,14.39,14.4048,762,0
+WHLRD.US,D,20220406,000000,14.8,14.81,14.5,14.5,3604,0
+WHLRD.US,D,20220407,000000,14.85,14.85,14.85,14.85,116,0
+WHLRD.US,D,20220408,000000,14.51,14.51,14.35,14.41,1177,0
+WHLRD.US,D,20220411,000000,14.3,14.3062,14.2,14.3062,1300,0
+WHLRD.US,D,20220412,000000,14.2999,14.2999,13.98,13.9902,6429,0
+WHLRD.US,D,20220414,000000,13.99,14.21,13.8601,14.15,9162,0
+WHLRD.US,D,20220418,000000,14.25,14.29,14.25,14.26,6857,0
+WHLRD.US,D,20220419,000000,14.5,14.5,14.5,14.5,119,0
+WHLRD.US,D,20220420,000000,14.95,14.95,14.5,14.55,1365,0
+WHLRD.US,D,20220421,000000,14.345,14.55,14.345,14.53,8506,0
+WHLRD.US,D,20220422,000000,14.55,14.6499,14.5499,14.5999,1361,0
+WHLRD.US,D,20220425,000000,14.55,14.55,14.55,14.55,100,0
+WHLRD.US,D,20220426,000000,14.5001,14.52,14.405,14.405,10800,0
+WHLRD.US,D,20220428,000000,14.59,14.595,14.46,14.57,5610,0
+WHLRD.US,D,20220429,000000,14.6,14.6494,14.58,14.62,15970,0
+WHLRD.US,D,20220502,000000,14.0001,14.6,13.56,14.2402,8419,0
+WHLRD.US,D,20220504,000000,14,14.0001,13.8663,14,5051,0
+WHLRD.US,D,20220506,000000,14.02,14.05,13.81,13.81,1903,0
+WHLRD.US,D,20220509,000000,13.85,13.85,13.8001,13.8001,1265,0
+WHLRD.US,D,20220510,000000,13.8,13.8,13.8,13.8,100,0
+WHLRD.US,D,20220511,000000,13.8,13.8,13.8,13.8,531,0
+WHLRD.US,D,20220512,000000,13.6521,13.6521,13.62,13.62,3467,0
+WHLRD.US,D,20220513,000000,13.9,14,13.9,14,1493,0
+WHLRD.US,D,20220516,000000,13.77,13.77,13.65,13.74,4868,0
+WHLRD.US,D,20220517,000000,13.75,13.768,13.725,13.75,10334,0
+WHLRD.US,D,20220519,000000,13.72,13.72,13.62,13.62,1575,0
+WHLRD.US,D,20220520,000000,13.7499,13.92,13.74,13.8648,16444,0
+WHLRD.US,D,20220523,000000,13.92,13.92,13.7517,13.9,1023,0
+WHLRD.US,D,20220524,000000,13.75,13.85,13.75,13.85,9114,0
+WHLRD.US,D,20220525,000000,13.8001,14.57,13.8001,14.57,1353,0
+WHLRD.US,D,20220526,000000,14.66,14.66,14.5,14.55,24844,0
+WHLRD.US,D,20220527,000000,14.46,14.66,14.46,14.58,2050,0
+WHLRD.US,D,20220531,000000,14.28,14.28,14.28,14.28,104,0
+WHLRD.US,D,20220602,000000,14.08,14.94,14.08,14.7,7448,0
+WHLRD.US,D,20220603,000000,14.41,14.48,14.24,14.25,2605,0
+WHLRD.US,D,20220606,000000,14.18,14.31,14.08,14.31,1100,0
+WHLRD.US,D,20220607,000000,14.275,14.3,14.1035,14.3,4363,0
+WHLRD.US,D,20220608,000000,14.46,14.46,14.3,14.3,588,0
+WHLRD.US,D,20220609,000000,14.14,14.14,14.14,14.14,343,0
+WHLRD.US,D,20220610,000000,13.8501,14.18,13.65,14.1,5480,0
+WHLRD.US,D,20220613,000000,13.77,13.77,13.51,13.565,6206,0
+WHLRD.US,D,20220614,000000,13.99,13.99,13.51,13.51,2433,0
+WHLRD.US,D,20220615,000000,13.52,13.6,13.52,13.59,2319,0
+WHLRD.US,D,20220616,000000,13.5,13.5,13.2027,13.3,4144,0
+WHLRD.US,D,20220617,000000,13.74,13.7499,13.73,13.7499,1244,0
+WHLRD.US,D,20220621,000000,13.7,13.75,13.496,13.5,6719,0
+WHLRD.US,D,20220622,000000,13.45,13.45,13.45,13.45,117,0
+WHLRD.US,D,20220623,000000,13.48,13.5,13.3541,13.4,2029,0
+WHLRD.US,D,20220624,000000,13.3732,13.4,13.25,13.365,6204,0
+WHLRD.US,D,20220627,000000,13.18,13.48,13.18,13.36,3801,0
+WHLRD.US,D,20220628,000000,13.48,13.48,13.48,13.48,284,0
+WHLRD.US,D,20220629,000000,13.43,13.45,13.43,13.45,2101,0
+WHLRD.US,D,20220630,000000,13.26,13.26,13.255,13.26,956,0
+WHLRD.US,D,20220701,000000,13.26,13.34,13.01,13.25,13816,0
+WHLRD.US,D,20220705,000000,13.4,13.4,12.85,13.2,4212,0
+WHLRD.US,D,20220706,000000,13.375,13.41,13.235,13.35,1725,0
+WHLRD.US,D,20220707,000000,13.33,13.4,13.02,13.2,1600,0
+WHLRD.US,D,20220708,000000,13.35,13.4,13,13,12914,0
+WHLRD.US,D,20220711,000000,13.1,13.1,12.69,13.0101,13694,0
+WHLRD.US,D,20220712,000000,13.025,13.05,12.97,13,10966,0
+WHLRD.US,D,20220713,000000,13.0001,13.0001,12.8,12.9999,3294,0
+WHLRD.US,D,20220714,000000,12.87,13,12.87,12.986,5748,0
+WHLRD.US,D,20220715,000000,13,13,12.98,12.98,3201,0
+WHLRD.US,D,20220718,000000,13,13.25,13,13.1,582,0
+WHLRD.US,D,20220719,000000,13.375,13.375,13.1,13.1,262,0
+WHLRD.US,D,20220720,000000,13.51,13.51,13.1,13.1,422,0
+WHLRD.US,D,20220721,000000,13.164,13.164,13.164,13.164,101,0
+WHLRD.US,D,20220722,000000,13.11,13.15,13.11,13.13,2100,0
+WHLRD.US,D,20220725,000000,13.0462,13.0462,13.0462,13.0462,100,0
+WHLRD.US,D,20220726,000000,13.15,13.15,13.07,13.1159,4724,0
+WHLRD.US,D,20220728,000000,12.8424,13.12,12.8424,13.1176,2462,0
+WHLRD.US,D,20220729,000000,13.12,13.12,13.1,13.12,400,0
+WHLRD.US,D,20220803,000000,13.12,13.15,13,13.15,1601,0
+WHLRD.US,D,20220804,000000,13.05,13.05,13.05,13.05,100,0
+WHLRD.US,D,20220805,000000,12.7511,12.85,12.75,12.84,6061,0
+WHLRD.US,D,20220808,000000,12.75,13.05,12.75,13.05,1265,0
+WHLRD.US,D,20220809,000000,13.04,13.04,13.04,13.04,102,0
+WHLRD.US,D,20220810,000000,12.95,12.95,12.8578,12.8578,1339,0
+WHLRD.US,D,20220811,000000,12.8,12.89,12.8,12.8899,2594,0
+WHLRD.US,D,20220812,000000,12.9,13,12.9,13,456,0
+WHLRD.US,D,20220815,000000,13,13,12.86,12.86,1012,0
+WHLRD.US,D,20220816,000000,13.1471,13.1471,13.005,13.01,2558,0
+WHLRD.US,D,20220817,000000,13.08,13.15,13.08,13.08,1199,0
+WHLRD.US,D,20220818,000000,13.1,13.5,13,13.5,2682,0
+WHLRD.US,D,20220819,000000,13.45,13.5,13.45,13.5,900,0
+WHLRD.US,D,20220823,000000,13.1319,13.2,13.1,13.2,2320,0
+WHLRD.US,D,20220824,000000,13.98,13.98,13.98,13.98,100,0
+WHLRD.US,D,20220825,000000,13.52,13.52,13.1,13.1001,1236,0
+WHLRD.US,D,20220826,000000,13.2649,13.2649,12.76,12.94,9868,0
+WHLRD.US,D,20220829,000000,13.01,13.08,13.01,13.0501,1893,0
+WHLRD.US,D,20220830,000000,13.1,13.24,13.1,13.24,4807,0
+WHLRD.US,D,20220831,000000,12.84,13.1903,12.8,13.1903,3386,0
+WHLRD.US,D,20220901,000000,12.9,13,12.85,13,2716,0
+WHLRD.US,D,20220902,000000,12.82,12.9999,12.82,12.9999,1461,0
+WHLRD.US,D,20220906,000000,12.7501,13.0101,12.7501,13,6037,0
+WHLRD.US,D,20220907,000000,12.935,13.12,12.82,12.82,3177,0
+WHLRD.US,D,20220908,000000,13.02,13.02,12.75,12.9,5565,0
+WHLRD.US,D,20220909,000000,13,13.02,13,13,2664,0
+WHLRD.US,D,20220912,000000,12.99,12.99,12.9412,12.9412,1432,0
+WHLRD.US,D,20220913,000000,12.99,13,12.98,12.99,2215,0
+WHLRD.US,D,20220914,000000,12.71,12.99,12.71,12.99,1068,0
+WHLRD.US,D,20220916,000000,12.822,12.822,12.78,12.82,500,0
+WHLRD.US,D,20220919,000000,12.79,12.8779,12.78,12.8779,1500,0
+WHLRD.US,D,20220920,000000,12.79,12.8,12.6,12.75,14650,0
+WHLRD.US,D,20220921,000000,12.63,12.7,12.32,12.32,3921,0
+WHLRD.US,D,20220922,000000,12.32,12.43,11.75,12.286,13312,0
+WHLRD.US,D,20220923,000000,12.05,12.05,12.05,12.05,100,0
+WHLRD.US,D,20220926,000000,12.11,12.25,11.95,12,3302,0
+WHLRD.US,D,20220927,000000,11.85,11.9,11.75,11.9,4462,0
+WHLRD.US,D,20220928,000000,11.9,12,11.63,12,20143,0
+WHLRD.US,D,20220929,000000,11.99,11.9986,11.5635,11.732,5736,0
+WHLRD.US,D,20220930,000000,11.05,11.74,11.01,11.62,4521,0
+WHLRD.US,D,20221003,000000,11.61,12.19,11.6,12.19,10266,0
+WHLRD.US,D,20221005,000000,11.36,11.9,10.8201,11.9,3879,0
+WHLRD.US,D,20221006,000000,11.8,12,11.725,11.97,4898,0
+WHLRD.US,D,20221007,000000,12.05,12.05,11.98,12.05,2073,0
+WHLRD.US,D,20221010,000000,11.85,11.85,11.85,11.85,100,0
+WHLRD.US,D,20221011,000000,11.67,11.7,11.65,11.7,2366,0
+WHLRD.US,D,20221012,000000,11.69,11.69,11.69,11.69,166,0
+WHLRD.US,D,20221013,000000,11.7,12.3,11.7,12.28,5088,0
+WHLRD.US,D,20221014,000000,12.26,12.5,11.7,12.25,9077,0
+WHLRD.US,D,20221017,000000,12.2,12.2,12.1,12.1,921,0
+WHLRD.US,D,20221018,000000,12.1,12.17,12,12.15,1594,0
+WHLRD.US,D,20221020,000000,12.13,12.13,12.07,12.13,400,0
+WHLRD.US,D,20221024,000000,11.9612,11.99,11.9612,11.9612,1208,0
+WHLRD.US,D,20221025,000000,11.75,11.89,11.6,11.89,5000,0
+WHLRD.US,D,20221026,000000,11.85,11.99,11.64,11.9,6749,0
+WHLRD.US,D,20221027,000000,11.54,11.755,11.54,11.755,355,0
+WHLRD.US,D,20221028,000000,11.755,11.755,11.755,11.755,356,0
+WHLRD.US,D,20221031,000000,11.67,12,11.67,12,776,0
+WHLRD.US,D,20221101,000000,12.38,12.63,11.66,11.66,20209,0
+WHLRD.US,D,20221102,000000,11.65,11.85,11.5,11.85,21982,0
+WHLRD.US,D,20221103,000000,11.9,11.98,11.87,11.89,4158,0
+WHLRD.US,D,20221104,000000,11.81,12.045,11.5,12.045,9270,0
+WHLRD.US,D,20221107,000000,11.64,12,11.46,11.58,26977,0
+WHLRD.US,D,20221108,000000,11.51,11.71,11.51,11.71,9559,0
+WHLRD.US,D,20221109,000000,11.54,11.775,11.51,11.54,6687,0
+WHLRD.US,D,20221110,000000,11.51,11.57,11.2,11.2,11534,0
+WHLRD.US,D,20221111,000000,11.05,11.06,10.79,10.8,34985,0
+WHLRD.US,D,20221114,000000,10.94,11.2,10.81,11.2,33123,0
+WHLRD.US,D,20221115,000000,11.44,11.75,11.195,11.75,9808,0
+WHLRD.US,D,20221116,000000,11.05,11.5,11.05,11.4,2118,0
+WHLRD.US,D,20221117,000000,11.2,11.2,11.2,11.2,1240,0
+WHLRD.US,D,20221118,000000,11.15,11.205,10.9826,11.11,6011,0
+WHLRD.US,D,20221121,000000,11,11.145,11,11.14,9231,0
+WHLRD.US,D,20221122,000000,13.37,13.37,11.06,11.5,43657,0
+WHLRD.US,D,20221123,000000,11.5,11.52,11.12,11.27,5783,0
+WHLRD.US,D,20221125,000000,11.25,11.3,11.25,11.3,2252,0
+WHLRD.US,D,20221128,000000,11.3991,11.3991,11.13,11.13,3541,0
+WHLRD.US,D,20221129,000000,11.31,11.75,11.31,11.51,3270,0
+WHLRD.US,D,20221130,000000,11.5199,11.5199,11.26,11.26,3731,0
+WHLRD.US,D,20221201,000000,11.5999,11.5999,11.35,11.36,13960,0
+WHLRD.US,D,20221202,000000,11.5187,11.52,11.36,11.5122,45719,0
+WHLRD.US,D,20221205,000000,11.2,11.27,10.01,10.1,46784,0
+WHLRD.US,D,20221206,000000,10.2,10.45,10.15,10.45,59639,0
+WHLRD.US,D,20221207,000000,10.45,10.7,10.3765,10.7,18337,0
+WHLRD.US,D,20221208,000000,10.5,10.77,10.5,10.77,32207,0
+WHLRD.US,D,20221209,000000,10.77,10.9999,10.75,10.8001,12300,0
+WHLRD.US,D,20221212,000000,10.64,10.81,10.57,10.81,30569,0
+WHLRD.US,D,20221213,000000,10.6501,10.825,10.65,10.755,36941,0
+WHLRD.US,D,20221214,000000,10.6704,10.914,10.6704,10.8,2384,0
+WHLRD.US,D,20221215,000000,10.745,11.42,10.745,11.02,51385,0
+WHLRD.US,D,20221216,000000,11,11.22,10.98,11.205,50471,0
+WHLRD.US,D,20221219,000000,11.06,11.1,11.02,11.1,14162,0
+WHLRD.US,D,20221220,000000,11.01,11.1,10.3001,10.725,28793,0
+WHLRD.US,D,20221221,000000,10.5,11.14,10.5,11.07,13089,0
+WHLRD.US,D,20221222,000000,11.01,11.01,10.72,10.95,18237,0
+WHLRD.US,D,20221223,000000,11.45,13.365,11.45,13.19,23366,0
+WHLRD.US,D,20221227,000000,13.135,13.25,12.82,12.99,5761,0
+WHLRD.US,D,20221228,000000,12.99,13.2,12.96,12.99,4275,0
+WHLRD.US,D,20221229,000000,12.96,13.09,12.68,13,6555,0
+WHLRD.US,D,20221230,000000,12.84,12.84,12.84,12.84,184,0
+WHLRD.US,D,20230103,000000,12.96,13.3,12.96,13.15,27479,0
+WHLRD.US,D,20230104,000000,13.32,13.5083,13.26,13.41,3834,0
+WHLRD.US,D,20230105,000000,13.255,13.575,13.255,13.4549,15572,0
+WHLRD.US,D,20230106,000000,13.59,13.66,13.37,13.55,26347,0
+WHLRD.US,D,20230110,000000,13.6784,13.72,13.66,13.72,778,0
+WHLRD.US,D,20230111,000000,13.67,13.97,13.65,13.65,1018,0
+WHLRD.US,D,20230112,000000,13.55,13.71,13.3,13.66,17427,0
+WHLRD.US,D,20230113,000000,13.4,13.68,13.35,13.44,90391,0
+WHLRD.US,D,20230117,000000,13.4,13.4,13.4,13.4,613,0
+WHLRD.US,D,20230118,000000,13.4,13.5,13.355,13.5,29956,0
+WHLRD.US,D,20230119,000000,13.39,13.39,13.14,13.23,16741,0
+WHLRD.US,D,20230120,000000,13.1501,13.25,12.96,13.15,14096,0
+WHLRD.US,D,20230123,000000,13.23,13.23,12.31,12.35,22560,0
+WHLRD.US,D,20230124,000000,12.35,12.35,11.9,12.07,12102,0
+WHLRD.US,D,20230125,000000,12.27,12.47,12.15,12.37,4517,0
+WHLRD.US,D,20230126,000000,12.265,12.28,12.265,12.28,2001,0
+WHLRD.US,D,20230127,000000,12.34,12.34,12.12,12.1695,5049,0
+WHLRD.US,D,20230130,000000,12.03,12.22,12.03,12.22,966,0
+WHLRD.US,D,20230131,000000,12.595,12.97,12.2,12.97,12934,0
+WHLRD.US,D,20230202,000000,12.52,12.52,12.49,12.5,1009,0
+WHLRD.US,D,20230203,000000,12.51,12.51,12.37,12.37,408,0
+WHLRD.US,D,20230206,000000,12.45,12.45,12.07,12.08,2621,0
+WHLRD.US,D,20230207,000000,12.28,12.28,11.55,11.55,1601,0
+WHLRD.US,D,20230208,000000,11.71,11.9613,11.7,11.72,3985,0
+WHLRD.US,D,20230209,000000,11.73,12,11.73,12,2505,0
+WHLRD.US,D,20230210,000000,12,12.05,12,12,2607,0
+WHLRD.US,D,20230213,000000,12.32,12.48,12.03,12.48,8968,0
+WHLRD.US,D,20230214,000000,11.5,12.27,11.23,12,5292,0
+WHLRD.US,D,20230215,000000,12.01,12.5,11.86,12.46,3756,0
+WHLRD.US,D,20230217,000000,12.39,12.46,11.85,12.42,681,0
+WHLRD.US,D,20230221,000000,12.25,12.375,12.25,12.25,1762,0
+WHLRD.US,D,20230222,000000,12.53,12.53,12.53,12.53,300,0
+WHLRD.US,D,20230223,000000,12.4,12.43,12.4,12.43,1424,0
+WHLRD.US,D,20230224,000000,12.53,12.53,12.16,12.16,5766,0
+WHLRD.US,D,20230227,000000,12.16,12.61,12.15,12.61,6824,0
+WHLRD.US,D,20230301,000000,12.82,12.91,12.82,12.91,324,0
+WHLRD.US,D,20230302,000000,12.65,12.67,12.48,12.48,2604,0
+WHLRD.US,D,20230303,000000,12.4101,12.91,12.4101,12.91,3222,0
+WHLRD.US,D,20230306,000000,12.58,12.91,12.5,12.83,2424,0
+WHLRD.US,D,20230307,000000,12.8,12.8,12.65,12.65,1600,0
+WHLRD.US,D,20230309,000000,12.65,12.67,12.64,12.67,852,0
+WHLRD.US,D,20230310,000000,12.66,12.66,12.65,12.65,1503,0
+WHLRD.US,D,20230313,000000,12.71,12.71,12.71,12.71,227,0
+WHLRD.US,D,20230315,000000,12.5486,12.5486,12.5,12.5,6072,0
+WHLRD.US,D,20230316,000000,12.33,12.54,12.33,12.51,3927,0
+WHLRD.US,D,20230317,000000,12.4711,12.4711,12.4711,12.4711,129,0
+WHLRD.US,D,20230321,000000,12.26,12.26,12.26,12.26,778,0
+WHLRD.US,D,20230327,000000,12.31,12.43,11.55,12.43,1292,0
+WHLRD.US,D,20230329,000000,12.2299,12.37,12.1207,12.37,2311,0
+WHLRD.US,D,20230330,000000,12.3,12.55,12.25,12.55,1700,0
+WHLRD.US,D,20230331,000000,12.56,12.58,12.55,12.55,510,0
+WHLRD.US,D,20230404,000000,12.27,12.27,12.25,12.25,3258,0
+WHLRD.US,D,20230405,000000,12.21,12.24,12.21,12.22,500,0
+WHLRD.US,D,20230410,000000,11.5101,12.5,11.5101,12.45,655,0
+WHLRD.US,D,20230411,000000,12.105,12.25,12.105,12.22,4271,0
+WHLRD.US,D,20230412,000000,12.1,12.1,11.8,11.94,2752,0
+WHLRD.US,D,20230413,000000,12.5,12.5,11.9,12.25,483,0
+WHLRD.US,D,20230417,000000,12.24,12.25,12.24,12.25,383,0
+WHLRD.US,D,20230419,000000,12.2,12.2,12.2,12.2,1011,0
+WHLRD.US,D,20230420,000000,12.13,12.13,12.13,12.13,101,0
+WHLRD.US,D,20230425,000000,12.3,12.3,12.3,12.3,288,0
+WHLRD.US,D,20230427,000000,12.6716,12.6716,12.6716,12.6716,2002,0
+WHLRD.US,D,20230428,000000,11.5,12.5,11.5,12.5,3045,0
+WHLRD.US,D,20230501,000000,11.99,12.09,11.99,11.99,3002,0
+WHLRD.US,D,20230502,000000,11.6,11.8,11.6,11.61,4298,0
+WHLRD.US,D,20230503,000000,11.99,11.99,11.89,11.99,1299,0
+WHLRD.US,D,20230505,000000,12,12,12,12,225,0
+WHLRD.US,D,20230508,000000,12.1184,12.1184,12.1184,12.1184,119,0
+WHLRD.US,D,20230509,000000,12.35,12.35,12.005,12.005,12119,0
+WHLRD.US,D,20230510,000000,11.85,11.85,11.8,11.85,800,0
+WHLRD.US,D,20230511,000000,11.75,11.75,11.75,11.75,200,0
+WHLRD.US,D,20230512,000000,11.81,12.5,11.8,11.8,868,0
+WHLRD.US,D,20230515,000000,11.925,11.925,11.85,11.85,1759,0
+WHLRD.US,D,20230519,000000,12.2123,12.2123,12,12,506,0
+WHLRD.US,D,20230522,000000,12,12,11.55,11.55,2974,0
+WHLRD.US,D,20230523,000000,12.25,12.5,11.755,12.39,34056,0
+WHLRD.US,D,20230524,000000,12.3,12.98,12.2,12.98,6909,0
+WHLRD.US,D,20230526,000000,13.08,13.265,13.08,13.2602,3048,0
+WHLRD.US,D,20230531,000000,12.7,13.21,12.7,13.13,79357,0
+WHLRD.US,D,20230601,000000,13.37,13.49,13.37,13.49,2502,0
+WHLRD.US,D,20230602,000000,13.81,14,13.78,13.99,3681,0
+WHLRD.US,D,20230605,000000,13.9889,14.12,13.805,14,24106,0
+WHLRD.US,D,20230606,000000,14,14.1,13.8,14.06,2463,0
+WHLRD.US,D,20230607,000000,13.83,14.25,13.83,14.01,8093,0
+WHLRD.US,D,20230608,000000,13.76,14,13.76,13.98,36102,0
+WHLRD.US,D,20230609,000000,13.63,13.63,13.19,13.3078,31546,0
+WHLRD.US,D,20230612,000000,13.06,14.3,13.02,13.45,1605,0
+WHLRD.US,D,20230613,000000,13.2525,13.5,13.2525,13.5,4209,0
+WHLRD.US,D,20230614,000000,13.5,13.53,13.5,13.5,5386,0
+WHLRD.US,D,20230615,000000,13.11,13.12,12.99,12.99,7044,0
+WHLRD.US,D,20230616,000000,12.65,12.7,12.65,12.7,2913,0
+WHLRD.US,D,20230620,000000,12.44,12.5,11.81,11.81,15484,0
+WHLRD.US,D,20230621,000000,11.96,11.96,11.96,11.96,372,0
+WHLRD.US,D,20230622,000000,12.13,12.13,12.03,12.03,11398,0
+WHLRD.US,D,20230623,000000,12,12,11.9177,11.93,3043,0
+WHLRD.US,D,20230629,000000,12.51,12.51,12.5,12.5,761,0
+WHLRD.US,D,20230630,000000,12.5,12.5,12.5,12.5,156,0
+WHLRD.US,D,20230703,000000,12.02,12.02,11.755,11.9799,13935,0
+WHLRD.US,D,20230705,000000,11.86,12.25,11.86,12.25,322,0
+WHLRD.US,D,20230706,000000,11.99,12,11.5,12,12317,0
+WHLRD.US,D,20230711,000000,11.95,11.98,11.95,11.98,627,0
+WHLRD.US,D,20230713,000000,12,12,12,12,1505,0
+WHLRD.US,D,20230721,000000,11.95,12,11.8,12,3383,0
+WHLRD.US,D,20230724,000000,11.5101,11.9999,11.5101,11.9999,1100,0
+WHLRD.US,D,20230727,000000,11.54,11.62,11.5,11.5,1927,0
+WHLRD.US,D,20230728,000000,11.5,11.8,10.69,11.71,6820,0
+WHLRD.US,D,20230802,000000,12,12.04,12,12.04,3002,0
+WHLRD.US,D,20230804,000000,11.96,11.98,11.96,11.96,561,0
+WHLRD.US,D,20230807,000000,12,12,12,12,200,0
+WHLRD.US,D,20230808,000000,11.62,11.85,11.6,11.84,5577,0
+WHLRD.US,D,20230809,000000,11.6,11.7,11.4,11.68,11660,0
+WHLRD.US,D,20230810,000000,11.4999,11.85,11.06,11.71,32478,0
+WHLRD.US,D,20230811,000000,11.48,11.75,11.18,11.72,45526,0
+WHLRD.US,D,20230814,000000,11.27,11.73,11.2191,11.72,11892,0
+WHLRD.US,D,20230815,000000,11.64,11.64,11.382,11.4926,10620,0
+WHLRD.US,D,20230816,000000,11.2192,11.25,11.02,11.2473,19302,0
+WHLRD.US,D,20230817,000000,11.105,11.5,11.0994,11.5,22991,0
+WHLRD.US,D,20230818,000000,11.5,11.5,11,11.5,22835,0
+WHLRD.US,D,20230821,000000,11.0101,11.2,10.84,11.01,13702,0
+WHLRD.US,D,20230822,000000,11.05,11.05,11,11.04,12317,0
+WHLRD.US,D,20230825,000000,10.9,11.11,10.9,11.09,6166,0
+WHLRD.US,D,20230828,000000,10.89,10.89,10.89,10.89,17315,0
+WHLRD.US,D,20230829,000000,11.17,11.17,11.17,11.17,504,0
+WHLRD.US,D,20230830,000000,11.5,12.4,11.47,12.25,28728,0
+WHLRD.US,D,20230831,000000,12.25,12.51,11.8,12.31,17674,0
+WHLRD.US,D,20230901,000000,12.16,12.16,11.2501,12,4304,0
+WHLRD.US,D,20230905,000000,11.5,11.87,11.5,11.87,562,0
+WHLRD.US,D,20230906,000000,11.85,12.4555,11.82,12.4555,724,0
+WHLRD.US,D,20230907,000000,15.66,15.94,12.72,12.72,165156,0
+WHLRD.US,D,20230908,000000,12.4,12.8,12.01,12.56,25748,0
+WHLRD.US,D,20230911,000000,12.64,12.64,12.05,12.25,54100,0
+WHLRD.US,D,20230912,000000,12.2746,12.2746,11.76,12,39465,0
+WHLRD.US,D,20230913,000000,11.76,11.846,10.61,10.9962,43585,0
+WHLRD.US,D,20230914,000000,10.99,11,10.35,10.5,97394,0
+WHLRD.US,D,20230915,000000,10.22,10.5,9.9,10.25,119606,0
+WHLRD.US,D,20230918,000000,10.21,10.38,9.91,10.25,11098,0
+WHLRD.US,D,20230919,000000,10.25,10.45,10.11,10.3,14254,0
+WHLRD.US,D,20230920,000000,10.12,10.5,10.12,10.37,5594,0
+WHLRD.US,D,20230921,000000,10.29,10.5,10.26,10.5,36734,0
+WHLRD.US,D,20230922,000000,10.75,10.75,10.3,10.31,42123,0
+WHLRD.US,D,20230925,000000,10.46,10.5,10.3,10.3,27456,0
+WHLRD.US,D,20230926,000000,10.3,10.33,10.3,10.33,1450,0
+WHLRD.US,D,20230927,000000,10.41,10.5,10.11,10.5,2206,0
+WHLRD.US,D,20230929,000000,10.55,10.775,10.25,10.5,5074,0
+WHLRD.US,D,20231002,000000,10.5,10.5,10.4,10.4,1102,0
+WHLRD.US,D,20231003,000000,10.49,10.49,10.25,10.25,265,0
+WHLRD.US,D,20231004,000000,10.43,10.43,9.73,9.73,24068,0
+WHLRD.US,D,20231005,000000,10.25,10.25,9.5,9.7506,11939,0
+WHLRD.US,D,20231006,000000,10.41,12.75,10.41,12.03,30839,0
+WHLRD.US,D,20231009,000000,12,12.23,11.7,12.1,20456,0
+WHLRD.US,D,20231010,000000,12.2,12.2,11.1,11.9,8696,0
+WHLRD.US,D,20231011,000000,12.56,12.56,11.9,12,25892,0
+WHLRD.US,D,20231012,000000,12.08,12.17,11.7,11.7,30307,0
+WHLRD.US,D,20231013,000000,11.8843,12,11.62,11.62,13025,0
+WHLRD.US,D,20231016,000000,12.146,12.38,11.7,11.75,6613,0
+WHLRD.US,D,20231017,000000,11.77,12.4,11.77,11.96,1338,0
+WHLRD.US,D,20231018,000000,12.01,12.39,11.9,12.1,12657,0
+WHLRD.US,D,20231019,000000,12,12.3699,12,12,24697,0
+WHLRD.US,D,20231020,000000,12.25,12.3,11.95,12.27,23869,0
+WHLRD.US,D,20231023,000000,12.45,12.75,12.42,12.75,10221,0
+WHLRD.US,D,20231024,000000,12.98,13.55,12.746,13.2499,20278,0
+WHLRD.US,D,20231025,000000,13,13.25,13,13.25,638,0
+WHLRD.US,D,20231026,000000,13.51,13.51,13.1293,13.1293,2937,0
+WHLRD.US,D,20231027,000000,13.35,13.94,13.25,13.895,48480,0
+WHLRD.US,D,20231030,000000,14,14.23,14,14.2,14463,0
+WHLRD.US,D,20231031,000000,14.01,14.25,13.97,14.25,3618,0
+WHLRD.US,D,20231101,000000,14,14.1,13.97,14.1,11047,0
+WHLRD.US,D,20231102,000000,14.16,15.21,14.085,14.69,21609,0
+WHLRD.US,D,20231103,000000,14.75,15.29,14.75,15.2,18714,0
+WHLRD.US,D,20231106,000000,14.94,15.295,14.1,14.2,18053,0
+WHLRD.US,D,20231107,000000,14.2,14.68,13.73,14.46,52942,0
+WHLRD.US,D,20231108,000000,14.25,14.46,14,14.25,51605,0
+WHLRD.US,D,20231109,000000,14.4,14.5,14,14,17899,0
+WHLRD.US,D,20231110,000000,14.01,14.44,14.01,14.4,12015,0
+WHLRD.US,D,20231113,000000,14.45,14.45,14,14.05,3450,0
+WHLRD.US,D,20231114,000000,13.8,13.99,13.095,13.38,47899,0
+WHLRD.US,D,20231115,000000,13.41,14.24,13.38,13.71,16202,0
+WHLRD.US,D,20231116,000000,14,14.1,13.9,13.9,3287,0
+WHLRD.US,D,20231117,000000,13.86,14.19,13.86,13.9,2322,0
+WHLRD.US,D,20231120,000000,14.245,14.49,13.705,13.7499,12749,0
+WHLRD.US,D,20231121,000000,13.67,14.14,13.45,13.69,15013,0
+WHLRD.US,D,20231122,000000,13.94,14.19,13.94,14.0318,2403,0
+WHLRD.US,D,20231124,000000,14.01,14.5,14.01,14.35,16643,0
+WHLRD.US,D,20231127,000000,14,14.7,13.95,14.33,58439,0
+WHLRD.US,D,20231128,000000,14.73,14.8,14.38,14.55,35405,0
+WHLRD.US,D,20231129,000000,14.11,14.6,14.11,14.4,14637,0
+WHLRD.US,D,20231130,000000,14.3,14.85,14.3,14.83,25684,0
+WHLRD.US,D,20231201,000000,14.6,14.61,13.9,14,141584,0
+WHLRD.US,D,20231204,000000,14,14.29,14,14.25,3896,0
+WHLRD.US,D,20231205,000000,14.11,14.73,14.08,14.6,17516,0
+WHLRD.US,D,20231206,000000,14.21,14.36,13.88,14.14,62830,0
+WHLRD.US,D,20231207,000000,14.07,14.4,13.91,14.1,23409,0
+WHLRD.US,D,20231208,000000,14.17,14.3,13.82,14.18,7191,0
+WHLRD.US,D,20231211,000000,14.21,14.21,13.91,13.97,3260,0
+WHLRD.US,D,20231212,000000,14.05,14.23,13.7,13.99,44982,0
+WHLRD.US,D,20231213,000000,13.84,13.84,13.8,13.8,552,0
+WHLRD.US,D,20231214,000000,13.8,13.91,13.8,13.9,1175,0
+WHLRD.US,D,20231215,000000,13.71,13.7101,13.71,13.7101,2067,0
+WHLRD.US,D,20231219,000000,13.85,13.85,13.8,13.8,1024,0
+WHLRD.US,D,20231220,000000,13.85,13.85,12.81,13.25,8539,0
+WHLRD.US,D,20231221,000000,13.25,13.66,13.25,13.66,1419,0
+WHLRD.US,D,20231222,000000,13.41,13.5,12.95,13.05,27051,0
+WHLRD.US,D,20231226,000000,12.96,13.11,12.96,13.11,289,0
+WHLRD.US,D,20231229,000000,13.15,13.15,13.03,13.03,245,0
+WHLRD.US,D,20240102,000000,13.0101,13.04,13,13,1987,0
+WHLRD.US,D,20240103,000000,13.5,13.5,13.11,13.15,1071,0
+WHLRD.US,D,20240104,000000,13.35,13.6,13.265,13.595,29394,0
+WHLRD.US,D,20240105,000000,13.51,14.18,13.51,13.61,9959,0
+WHLRD.US,D,20240108,000000,13.65,14.18,13.63,13.9,16052,0
+WHLRD.US,D,20240109,000000,13.96,14.16,13.93,14.11,16335,0
+WHLRD.US,D,20240110,000000,14.05,14.44,14,14.3001,12753,0
+WHLRD.US,D,20240111,000000,14.4,14.4,13.91,13.99,13848,0
+WHLRD.US,D,20240116,000000,13.91,14.15,13.91,13.91,8444,0
+WHLRD.US,D,20240118,000000,13.98,14.16,13.98,14.16,6258,0
+WHLRD.US,D,20240119,000000,14,14,13.99,14,2754,0
+WHLRD.US,D,20240122,000000,13.61,13.88,13.54,13.8,11900,0
+WHLRD.US,D,20240123,000000,13.99,14.15,13.85,13.91,14171,0
+WHLRD.US,D,20240124,000000,13.85,13.95,13.51,13.71,11402,0
+WHLRD.US,D,20240125,000000,13.89,13.93,13.89,13.93,1410,0
+WHLRD.US,D,20240126,000000,13.79,14.0532,13.51,14.0532,6735,0
+WHLRD.US,D,20240129,000000,13.32,14.4,13.3,13.76,33041,0
+WHLRD.US,D,20240130,000000,14,14.485,14,14.3606,13487,0
+WHLRD.US,D,20240131,000000,14.19,14.38,13.8106,13.8106,26826,0
+WHLRD.US,D,20240201,000000,14.3173,14.7,14.25,14.7,15867,0
+WHLRD.US,D,20240202,000000,14.41,14.8,14.39,14.4,31170,0
+WHLRD.US,D,20240205,000000,13.85,15.03,13.82,15.03,35903,0
+WHLRD.US,D,20240206,000000,14.86,15.39,14.6,15.04,26424,0
+WHLRD.US,D,20240207,000000,14.75,14.75,14.15,14.15,11200,0
+WHLRD.US,D,20240208,000000,14.08,14.08,13.96,13.96,7830,0
+WHLRD.US,D,20240209,000000,13.9601,14.05,13.9601,14,1318,0
+WHLRD.US,D,20240212,000000,14.21,14.3,13.89,13.89,5261,0
+WHLRD.US,D,20240213,000000,14.09,14.09,13.655,13.74,6111,0
+WHLRD.US,D,20240214,000000,13.74,13.93,13.74,13.9,1983,0
+WHLRD.US,D,20240216,000000,13.61,13.87,13.1,13.69,9051,0
+WHLRD.US,D,20240220,000000,13.69,14.25,13.59,13.9,22406,0
+WHLRD.US,D,20240221,000000,13.92,13.92,13.87,13.88,8738,0
+WHLRD.US,D,20240222,000000,13.95,13.99,13.89,13.9,15975,0
+WHLRD.US,D,20240223,000000,13.73,13.75,13.535,13.535,13086,0
+WHLRD.US,D,20240226,000000,13.545,13.6,13.4,13.41,10321,0
+WHLRD.US,D,20240228,000000,13.51,13.5475,13.49,13.5,7484,0
+WHLRD.US,D,20240229,000000,13.3,13.81,13.25,13.7,9394,0
+WHLRD.US,D,20240301,000000,13.75,14.29,13.64,14.25,4074,0
+WHLRD.US,D,20240304,000000,14.1,14.19,13.9,14.02,18582,0
+WHLRD.US,D,20240305,000000,13.95,14,13.95,13.99,2430,0
+WHLRD.US,D,20240306,000000,14.2,14.455,14.01,14.21,35117,0
+WHLRD.US,D,20240307,000000,14.4,14.58,14.35,14.45,3527,0
+WHLRD.US,D,20240308,000000,14.42,14.52,13.94,14.4,27175,0
+WHLRD.US,D,20240311,000000,14.19,14.47,14.14,14.47,1269,0
+WHLRD.US,D,20240312,000000,14.47,14.55,14.4,14.48,16802,0
+WHLRD.US,D,20240313,000000,14.45,15.38,14.45,15.11,59613,0
+WHLRD.US,D,20240314,000000,14.8,15.64,14.8,15.5006,25869,0
+WHLRD.US,D,20240315,000000,15.5,15.8,15.06,15.75,23358,0
+WHLRD.US,D,20240318,000000,15.42,15.51,15.2706,15.4,8351,0
+WHLRD.US,D,20240319,000000,15.55,15.77,15.1506,15.1506,1154,0
+WHLRD.US,D,20240320,000000,15.72,15.78,15.69,15.7,2238,0
+WHLRD.US,D,20240321,000000,15.55,15.82,15.1106,15.1106,1717,0
+WHLRD.US,D,20240402,000000,15.7,15.7,15.7,15.7,208,0
+WHLRD.US,D,20240403,000000,16.11,16.19,15.665,15.8,13024,0
+WHLRD.US,D,20240404,000000,16.2,16.2,15.75,15.75,3401,0
+WHLRD.US,D,20240405,000000,15.74,15.74,15.2,15.2,2560,0
+WHLRD.US,D,20240408,000000,15.45,15.45,15.2,15.2,1017,0
+WHLRD.US,D,20240409,000000,15.28,15.29,15.28,15.29,243,0
+WHLRD.US,D,20240410,000000,15.09,15.09,15.0606,15.0606,216,0
+WHLRD.US,D,20240411,000000,15.25,15.65,15,15.35,8694,0
+WHLRD.US,D,20240412,000000,15.38,15.45,15.07,15.07,4026,0
+WHLRD.US,D,20240415,000000,15.25,15.4,15.25,15.25,1197,0
+WHLRD.US,D,20240416,000000,15.4,15.4,15.25,15.25,898,0
+WHLRD.US,D,20240418,000000,15.4,15.72,15.3906,15.6,4037,0
+WHLRD.US,D,20240419,000000,15.625,15.625,15.48,15.5,1464,0
+WHLRD.US,D,20240422,000000,15.5,15.5,15.41,15.41,812,0
+WHLRD.US,D,20240423,000000,15.52,15.73,15.52,15.73,300,0
+WHLRD.US,D,20240424,000000,15.5,15.5,15.5,15.5,100,0
+WHLRD.US,D,20240425,000000,15.5001,15.5001,15.5001,15.5001,240,0
+WHLRD.US,D,20240426,000000,15.675,15.675,15.61,15.61,275,0
+WHLRD.US,D,20240429,000000,15.74,16,15.74,15.95,2819,0
+WHLRD.US,D,20240430,000000,16.01,16.01,15.5,15.5,1703,0
+WHLRD.US,D,20240501,000000,15.85,16,15.56,16,780,0
+WHLRD.US,D,20240502,000000,15.5,15.5,15.5,15.5,173,0
+WHLRD.US,D,20240503,000000,16.0499,16.85,16.0499,16.85,4930,0
+WHLRD.US,D,20240506,000000,16.55,16.76,16.5,16.75,4332,0
+WHLRD.US,D,20240507,000000,17,17.28,16.73,16.73,4293,0
+WHLRD.US,D,20240508,000000,16.7,19.332,16.7,18.74,46781,0
+WHLRD.US,D,20240509,000000,18.5,18.6,18,18.02,52626,0
+WHLRD.US,D,20240510,000000,18.4,19.288,18.33,18.5,48871,0
+WHLRD.US,D,20240513,000000,18.15,18.21,17.85,17.94,15231,0
+WHLRD.US,D,20240514,000000,18.25,18.3,18.25,18.25,6011,0
+WHLRD.US,D,20240517,000000,17.96,18,17.76,18,1238,0
+WHLRD.US,D,20240521,000000,18.25,18.25,17.71,18,1242,0
+WHLRD.US,D,20240522,000000,17.9,18.3,17.9,18.3,1221,0
+WHLRD.US,D,20240523,000000,17.26,17.69,17.07,17.63,3665,0
+WHLRD.US,D,20240524,000000,17.9042,18,17.79,17.79,1031,0
+WHLRD.US,D,20240528,000000,17.85,17.86,17.81,17.84,2032,0
+WHLRD.US,D,20240529,000000,17.75,18,17.73,17.9,5868,0
+WHLRD.US,D,20240530,000000,17.93,18.78,17.93,18.3,11594,0
+WHLRD.US,D,20240531,000000,18.11,18.69,17.5,17.89,4568,0
+WHLRD.US,D,20240603,000000,17.7236,17.7236,17.66,17.72,1597,0
+WHLRD.US,D,20240604,000000,17.5,17.5,17.5,17.5,583,0
+WHLRD.US,D,20240605,000000,17.45,17.72,17.1101,17.26,2880,0
+WHLRD.US,D,20240607,000000,17.3,17.47,16.49,17.4,6641,0
+WHLRD.US,D,20240610,000000,17.4,17.59,17.0701,17.59,4238,0
+WHLRD.US,D,20240611,000000,17.59,17.85,17.59,17.85,4381,0
+WHLRD.US,D,20240612,000000,18,18,17.2701,17.2701,3363,0
+WHLRD.US,D,20240613,000000,17.99,18.38,17.81,18.2,10722,0
+WHLRD.US,D,20240614,000000,18.6,18.6,18.42,18.45,11915,0
+WHLRD.US,D,20240617,000000,18.5,18.5,18.45,18.46,6011,0
+WHLRD.US,D,20240621,000000,18.28,18.5,18.27,18.41,15768,0
+WHLRD.US,D,20240624,000000,18.2,18.4,18.2,18.3,4526,0
+WHLRD.US,D,20240625,000000,18.45,18.5,17.73,17.73,4836,0
+WHLRD.US,D,20240626,000000,17.91,17.91,17.91,17.91,1496,0
+WHLRD.US,D,20240628,000000,18.7965,19.7,18.4535,18.525,18124,0
+WHLRD.US,D,20240701,000000,18.99,19.2,17.75,18.4501,13087,0
+WHLRD.US,D,20240702,000000,19.09,20.09,19,20,12785,0
+WHLRD.US,D,20240703,000000,19.97,20.1,19.94,20.0099,2105,0
+WHLRD.US,D,20240705,000000,20,20,19.5,19.89,2872,0
+WHLRD.US,D,20240708,000000,19.51,19.77,19.51,19.77,354,0
+WHLRD.US,D,20240710,000000,19.41,21.1,19.4001,20,66634,0
+WHLRD.US,D,20240711,000000,20,20.16,19.72,19.96,10764,0
+WHLRD.US,D,20240712,000000,20,20,20,20,433,0
+WHLRD.US,D,20240715,000000,19.66,19.66,19.66,19.66,452,0
+WHLRD.US,D,20240716,000000,19.82,20.3,19.82,20,26925,0
+WHLRD.US,D,20240717,000000,20.15,20.2,19.75,19.9701,3370,0
+WHLRD.US,D,20240718,000000,20,20,19.9698,19.9698,4429,0
+WHLRD.US,D,20240719,000000,19.6731,19.6731,19.6731,19.6731,1211,0
+WHLRD.US,D,20240723,000000,20,20,19.7,20,3836,0
+WHLRD.US,D,20240724,000000,19.84,19.89,19.84,19.89,1100,0
+WHLRD.US,D,20240725,000000,19.83,19.83,19.83,19.83,200,0
+WHLRD.US,D,20240726,000000,19.9,20,19.645,20,5755,0
+WHLRD.US,D,20240730,000000,19.73,19.73,19.71,19.71,728,0
+WHLRD.US,D,20240731,000000,19.5897,19.7,19.5897,19.7,3950,0
+WHLRD.US,D,20240801,000000,19.4,19.8,19.3001,19.69,5911,0
+WHLRD.US,D,20240802,000000,19.6,19.6,18.4101,19.1,20922,0
+WHLRD.US,D,20240805,000000,18.62,18.66,18.3001,18.5,8955,0
+WHLRD.US,D,20240806,000000,19.08,19.08,18.71,18.71,3738,0
+WHLRD.US,D,20240807,000000,18.56,18.71,18.5,18.6001,4124,0
+WHLRD.US,D,20240808,000000,18.78,19.06,18.6,18.9,6008,0
+WHLRD.US,D,20240809,000000,19.0001,19.41,18.84,18.9201,19209,0
+WHLRD.US,D,20240812,000000,19,19.45,18.9,19,11330,0
+WHLRD.US,D,20240813,000000,19.1,19.17,18.69,18.69,3740,0
+WHLRD.US,D,20240814,000000,18.79,18.79,18.6575,18.7,3287,0
+WHLRD.US,D,20240815,000000,18.6,18.69,18.5,18.5,4897,0
+WHLRD.US,D,20240816,000000,18.96,18.96,18.55,18.6,2115,0
+WHLRD.US,D,20240819,000000,19,19,18.6501,18.6501,1265,0
+WHLRD.US,D,20240820,000000,19,19,18.5,18.5,1367,0
+WHLRD.US,D,20240821,000000,18.4,19,18.4,19,2131,0
+WHLRD.US,D,20240822,000000,18.8,18.8,18.7973,18.7973,809,0
+WHLRD.US,D,20240823,000000,18.9625,19,18.74,19,3392,0
+WHLRD.US,D,20240826,000000,18.898,18.95,18.75,18.9,7933,0
+WHLRD.US,D,20240827,000000,18.8,19.31,18.8,19.3,2110,0
+WHLRD.US,D,20240828,000000,19.31,19.31,18.81,18.82,3510,0
+WHLRD.US,D,20240829,000000,18.85,19.2203,18.7,19.12,9895,0
+WHLRD.US,D,20240830,000000,18.9,19.2479,18.9,19.14,16024,0
+WHLRD.US,D,20240903,000000,19.04,19.05,18.895,19.05,5286,0
+WHLRD.US,D,20240904,000000,19.0001,19.0001,18.925,18.93,5607,0
+WHLRD.US,D,20240905,000000,18.62,19.6,18.59,19,38004,0
+WHLRD.US,D,20240906,000000,19.36,21,19.36,20.05,102918,0
+WHLRD.US,D,20240909,000000,19.82,20.88,19.81,19.99,18962,0
+WHLRD.US,D,20240910,000000,20.5,20.5,20,20.3,4096,0
+WHLRD.US,D,20240911,000000,20.45,20.45,20.1,20.15,14536,0
+WHLRD.US,D,20240912,000000,20.3,20.35,20.0542,20.29,6835,0
+WHLRD.US,D,20240913,000000,20.06,20.1,19.32,19.735,13814,0
+WHLRD.US,D,20240916,000000,19.9,19.95,19.9,19.9,394,0
+WHLRD.US,D,20240917,000000,20,20.65,20,20.35,53554,0
+WHLRD.US,D,20240918,000000,20.7,20.7,20.3,20.32,24911,0
+WHLRD.US,D,20240919,000000,20.28,20.45,20.25,20.45,1971,0
+WHLRD.US,D,20240920,000000,20.3,20.3,19.2,20.01,11784,0
+WHLRD.US,D,20240923,000000,20.4677,20.5411,20.05,20.4,31535,0
+WHLRD.US,D,20240924,000000,20.39,20.59,20.25,20.59,13952,0
+WHLRD.US,D,20240925,000000,20.3,20.75,19.566,20.6,4563,0
+WHLRD.US,D,20240926,000000,20.79,20.79,20.67,20.75,5318,0
+WHLRD.US,D,20240927,000000,20.89,20.89,20.63,20.85,7586,0
+WHLRD.US,D,20240930,000000,21.22,21.36,21,21.25,48137,0
+WHLRD.US,D,20241001,000000,21.2,21.31,21.2,21.3001,41302,0
+WHLRD.US,D,20241002,000000,21.5407,22.44,21.48,22.2246,18279,0
+WHLRD.US,D,20241003,000000,21.81,21.9,21.15,21.7905,11448,0
+WHLRD.US,D,20241004,000000,21.31,22.308,21.0365,21.05,45515,0
+WHLRD.US,D,20241007,000000,21,22.088,21,21.7,11893,0
+WHLRD.US,D,20241008,000000,22.56,23.38,22.01,23.38,85760,0
+WHLRD.US,D,20241009,000000,23.25,23.26,23.19,23.26,12708,0
+WHLRD.US,D,20241010,000000,23.49,24.65,23.05,24,15400,0
+WHLRD.US,D,20241011,000000,24,24.58,23.98,24.4,15264,0
+WHLRD.US,D,20241014,000000,24.5,25,24.45,24.8201,18325,0
+WHLRD.US,D,20241015,000000,24.78,25.355,24.475,25.2205,45494,0
+WHLRD.US,D,20241016,000000,25.65,25.65,24.57,25.4499,9114,0
+WHLRD.US,D,20241017,000000,25,25.5,25,25.5,10180,0
+WHLRD.US,D,20241018,000000,25.73,25.83,25.6,25.8,1909,0
+WHLRD.US,D,20241021,000000,25.7,26.53,25.7,26.275,23355,0
+WHLRD.US,D,20241022,000000,26.1,26.69,26.1,26.25,38542,0
+WHLRD.US,D,20241023,000000,26.5,26.5,25.91,25.94,5511,0
+WHLRD.US,D,20241024,000000,26.2,26.2,26.2,26.2,291,0
+WHLRD.US,D,20241025,000000,26.25,26.25,26,26.23,5777,0
+WHLRD.US,D,20241028,000000,26.1593,26.275,25.75,26,7041,0
+WHLRD.US,D,20241029,000000,25.97,26.15,25.97,26.125,6774,0
+WHLRD.US,D,20241030,000000,26.2,26.32,26.065,26.3,12833,0
+WHLRD.US,D,20241031,000000,26.23,26.5,26,26.2,23919,0
+WHLRD.US,D,20241101,000000,26,26.06,25.8968,26.06,5756,0
+WHLRD.US,D,20241104,000000,26.1,26.66,26.01,26.15,9720,0
+WHLRD.US,D,20241105,000000,26.73,26.73,26.5,26.54,1406,0
+WHLRD.US,D,20241106,000000,26.02,27.48,26,26.84,3289,0
+WHLRD.US,D,20241107,000000,27.25,27.47,26.875,27.12,24999,0
+WHLRD.US,D,20241108,000000,26.85,27,26.84,26.85,16481,0
+WHLRD.US,D,20241111,000000,27.0001,27.06,26.77,26.8,8124,0
+WHLRD.US,D,20241112,000000,26.74,26.75,26.74,26.75,8190,0
+WHLRD.US,D,20241113,000000,26.84,26.84,26.49,26.49,2593,0
+WHLRD.US,D,20241114,000000,26.075,26.075,22.75,24.247,76771,0
+WHLRD.US,D,20241115,000000,24.35,26.35,24.35,26.27,41113,0
+WHLRD.US,D,20241118,000000,26,26.25,25.98,26.25,11798,0
+WHLRD.US,D,20241119,000000,26.2,26.2,25.63,25.64,7147,0
+WHLRD.US,D,20241121,000000,26.15,26.49,25.23,25.97,29309,0
+WHLRD.US,D,20241122,000000,25.71,26.185,24.765,25.82,24491,0
+WHLRD.US,D,20241125,000000,23.38,25.64,23.38,24.84,14354,0
+WHLRD.US,D,20241126,000000,24.95,25.62,24.22,25.13,16561,0
+WHLRD.US,D,20241127,000000,25.02,25.02,24.92,25,800,0
+WHLRD.US,D,20241129,000000,24.8665,25.6,24.8665,25.6,5259,0
+WHLRD.US,D,20241202,000000,26,27.16,25.2,26.73,22280,0
+WHLRD.US,D,20241203,000000,26.7,26.75,26.25,26.37,4935,0
+WHLRD.US,D,20241204,000000,26.4,26.4,26.4,26.4,155,0
+WHLRD.US,D,20241205,000000,26.5,27,24.27,26,13755,0
+WHLRD.US,D,20241206,000000,25.75,25.75,25.385,25.7,1809,0
+WHLRD.US,D,20241209,000000,25.995,26.1701,25.01,26,10309,0
+WHLRD.US,D,20241210,000000,25.5,25.5,25.35,25.35,705,0
+WHLRD.US,D,20241211,000000,25.29,25.39,24.135,24.4,15965,0
+WHLRD.US,D,20241212,000000,24.8,25.8,24.51,24.78,286192,0
+WHLRD.US,D,20241213,000000,24.91,25.5,24.05,24.49,111501,0
+WHLRD.US,D,20241216,000000,24.33,24.33,24.2601,24.2601,869,0
+WHLRD.US,D,20241217,000000,24.1,24.6093,24.1,24.6093,1702,0
+WHLRD.US,D,20241218,000000,24.2,24.75,24.15,24.75,7129,0
+WHLRD.US,D,20241219,000000,24.3,25.25,24.25,25.17,20238,0
+WHLRD.US,D,20241220,000000,25.45,26.25,25.42,26.14,31991,0
+WHLRD.US,D,20241223,000000,25.9242,26.4,25.61,25.61,2206,0
+WHLRD.US,D,20241224,000000,25,25,25,25,518,0
+WHLRD.US,D,20241226,000000,24.99,25.79,24.99,25.79,3505,0
+WHLRD.US,D,20241227,000000,25.92,26.5,25.895,26.48,4940,0
+WHLRD.US,D,20241230,000000,26.49,27.04,26,27.04,12945,0
+WHLRD.US,D,20241231,000000,26.632,27.26,26.632,27.14,8453,0
+WHLRD.US,D,20250102,000000,27.09,27.09,25.25,26.84,4158,0
+WHLRD.US,D,20250103,000000,26.43,26.43,25.41,26,9201,0
+WHLRD.US,D,20250106,000000,25.86,26.8,25.86,26.49,5765,0
+WHLRD.US,D,20250107,000000,26.1,28.94,26.0999,28.42,24521,0
+WHLRD.US,D,20250108,000000,27.95,28.91,27.95,28.9,5173,0
+WHLRD.US,D,20250110,000000,27.51,27.99,27.33,27.99,4064,0
+WHLRD.US,D,20250113,000000,27.305,27.998,26.77,27.5,3263,0
+WHLRD.US,D,20250115,000000,27.65,28.405,27.53,28,5169,0
+WHLRD.US,D,20250116,000000,28.5,32,28.5,30.4899,42124,0
+WHLRD.US,D,20250117,000000,29.8,31.84,29.75,31.4,67237,0
+WHLRD.US,D,20250121,000000,30.7187,30.84,30.5,30.59,5692,0
+WHLRD.US,D,20250122,000000,30.89,31.0005,29.88,30.55,13743,0
+WHLRD.US,D,20250123,000000,30.85,31.5,30.77,31.45,6597,0
+WHLRD.US,D,20250124,000000,31.49,34.01,31.04,33.29,14390,0
+WHLRD.US,D,20250127,000000,32.07,33.51,32.07,32.46,6241,0
+WHLRD.US,D,20250128,000000,31.85,32.85,31.85,32.68,2491,0
+WHLRD.US,D,20250129,000000,32.95,32.95,32,32,3658,0
+WHLRD.US,D,20250130,000000,32.0318,32.72,31.75,32.39,4264,0
+WHLRD.US,D,20250131,000000,32,32,30.76,32,3671,0
+WHLRD.US,D,20250203,000000,31.5,31.5,31.5,31.5,267,0
+WHLRD.US,D,20250204,000000,31,31.88,30.09,31.88,1694,0
+WHLRD.US,D,20250205,000000,31.69,31.69,31.69,31.69,703,0
+WHLRD.US,D,20250206,000000,32,32,31.25,31.7061,2943,0
+WHLRD.US,D,20250207,000000,31.11,32.12,31.11,32.12,2289,0
+WHLRD.US,D,20250210,000000,31.1635,32.05,30.3101,31.32,3106,0
+WHLRD.US,D,20250211,000000,30.71,30.91,30.55,30.65,8313,0
+WHLRD.US,D,20250212,000000,30.55,30.56,30.14,30.1401,7596,0
+WHLRD.US,D,20250213,000000,30.89,30.99,30.5,30.71,2083,0
+WHLRD.US,D,20250214,000000,30.29,30.7227,30.29,30.7,1924,0
+WHLRD.US,D,20250218,000000,30.12,30.4744,29.92,30.4744,1069,0
+WHLRD.US,D,20250219,000000,30.14,30.75,30.14,30.65,4319,0
+WHLRD.US,D,20250220,000000,29.9401,29.9401,29.9401,29.9401,425,0
+WHLRD.US,D,20250221,000000,30,30.21,30,30,1586,0
+WHLRD.US,D,20250224,000000,30.59,30.59,30.26,30.26,848,0
+WHLRD.US,D,20250226,000000,30.75,30.75,30.25,30.25,317,0
+WHLRD.US,D,20250227,000000,30.2939,30.7,30.2939,30.7,204,0
+WHLRD.US,D,20250303,000000,30.38,30.53,30,30.44,967,0
+WHLRD.US,D,20250304,000000,30.58,31.5,30.5,30.5,7505,0
+WHLRD.US,D,20250305,000000,30.09,30.45,30,30.39,4491,0
+WHLRD.US,D,20250306,000000,30.15,30.15,29.87,29.87,3488,0
+WHLRD.US,D,20250307,000000,30.5,31.42,30.44,31.2,9358,0
+WHLRD.US,D,20250310,000000,31.96,31.98,29.51,29.7,26975,0
+WHLRD.US,D,20250311,000000,30.6,30.65,30.05,30.05,2355,0
+WHLRD.US,D,20250312,000000,30.26,30.6056,30.2514,30.29,764,0
+WHLRD.US,D,20250313,000000,30.25,31.99,30.25,31.99,504,0
+WHLRD.US,D,20250314,000000,30.85,30.9711,30.61,30.61,1080,0
+WHLRD.US,D,20250317,000000,30.9471,30.9471,30.7202,30.7203,452,0
+WHLRD.US,D,20250318,000000,30.35,30.55,30.35,30.5001,1012,0
+WHLRD.US,D,20250319,000000,30.39,30.765,30.39,30.55,373,0
+WHLRD.US,D,20250320,000000,30.5,30.7499,30.1,30.55,2279,0
+WHLRD.US,D,20250321,000000,30.74,30.75,30.51,30.51,909,0
+WHLRD.US,D,20250324,000000,30.62,30.64,30.03,30.28,875,0
+WHLRD.US,D,20250325,000000,30.12,30.46,30.12,30.46,520,0
+WHLRD.US,D,20250326,000000,30,30,29.71,29.71,1272,0
+WHLRD.US,D,20250327,000000,29.56,30.49,29.55,30.4,5668,0
+WHLRD.US,D,20250328,000000,30.4,30.45,30.03,30.03,2609,0
+WHLRD.US,D,20250331,000000,30.5,30.77,30.5,30.77,4977,0
+WHLRD.US,D,20250401,000000,30.5,31,30.47,30.8465,4699,0
+WHLRD.US,D,20250402,000000,31,31,30.5001,31,2602,0
+WHLRD.US,D,20250403,000000,31,31,30.5,30.5698,1632,0
+WHLRD.US,D,20250404,000000,30.62,31,30.25,30.25,811,0
+WHLRD.US,D,20250407,000000,29.23,31,29.23,30.44,2923,0
+WHLRD.US,D,20250408,000000,30,30.25,29.35,29.48,12564,0
+WHLRD.US,D,20250409,000000,29,29.95,28.7,29.84,10514,0
+WHLRD.US,D,20250410,000000,30.1,32.48,29.92,31.031,48838,0
+WHLRD.US,D,20250411,000000,31.182,31.61,31.0001,31.51,2742,0
+WHLRD.US,D,20250414,000000,31.68,31.68,31.01,31.01,369,0
+WHLRD.US,D,20250416,000000,31.5,32.19,31.25,31.94,11091,0
+WHLRD.US,D,20250417,000000,32.11,32.88,32,32.32,4636,0
+WHLRD.US,D,20250421,000000,32.49,33.1,32.05,33.1,10668,0
+WHLRD.US,D,20250422,000000,32.82,33.475,32.82,33.1,2783,0
+WHLRD.US,D,20250423,000000,32.9456,33.51,32.9456,33.51,4387,0
+WHLRD.US,D,20250424,000000,33.62,33.74,33.62,33.714,703,0
+WHLRD.US,D,20250425,000000,33.695,35,32.16,34.503,8764,0
+WHLRD.US,D,20250428,000000,32.915,34.34,32.915,34.03,1540,0
+WHLRD.US,D,20250429,000000,30.82,34.85,30.82,34.35,6425,0
+WHLRD.US,D,20250430,000000,34.75,35.68,34.5,35.68,3979,0
+WHLRD.US,D,20250501,000000,35.48,35.74,34.7,34.7,11178,0
+WHLRD.US,D,20250502,000000,35.452,35.452,34.6,34.92,6413,0
+WHLRD.US,D,20250505,000000,34.21,35.73,34.21,34.52,1127,0
+WHLRD.US,D,20250506,000000,34.37,34.37,34.37,34.37,707,0
+WHLRD.US,D,20250508,000000,34.99,34.99,33,33.69,824,0
+WHLRD.US,D,20250509,000000,34.35,34.35,33.5256,33.985,1314,0
+WHLRD.US,D,20250512,000000,33.71,33.71,33.71,33.71,345,0
+WHLRD.US,D,20250513,000000,33.9999,34,33.65,33.65,2300,0
+WHLRD.US,D,20250516,000000,34.1,34.1,33.76,33.76,1412,0
+WHLRD.US,D,20250519,000000,34.22,34.22,33.86,33.86,368,0
+WHLRD.US,D,20250520,000000,34.25,34.25,34,34,1996,0
+WHLRD.US,D,20250521,000000,34.23,34.23,34.23,34.23,904,0
+WHLRD.US,D,20250522,000000,33.35,33.4,33.35,33.4,850,0
+WHLRD.US,D,20250523,000000,33.875,33.93,33.875,33.93,1607,0
+WHLRD.US,D,20250527,000000,34,34.35,34,34.24,7903,0
+WHLRD.US,D,20250528,000000,34.36,34.625,33.9,34.22,3465,0
+WHLRD.US,D,20250530,000000,34,34,34,34,435,0
+WHLRD.US,D,20250602,000000,34,34.73,33.7,33.7,2311,0
+WHLRD.US,D,20250604,000000,34.73,34.75,34.03,34.16,3044,0
+WHLRD.US,D,20250609,000000,34,34.73,34,34.06,1600,0
+WHLRD.US,D,20250611,000000,34.2973,34.2973,34.0601,34.0601,2141,0
+WHLRD.US,D,20250612,000000,34.04,34.04,32.5,32.52,20860,0
+WHLRD.US,D,20250613,000000,32.3,33,32.3,32.34,1258,0
+WHLRD.US,D,20250616,000000,33.5,33.5,33,33,1759,0
+WHLRD.US,D,20250617,000000,33.325,33.5,33,33.06,7091,0
+WHLRD.US,D,20250618,000000,33.3,33.6,33.14,33.14,2502,0
+WHLRD.US,D,20250620,000000,34.1,34.99,33.4,33.52,6624,0
+WHLRD.US,D,20250623,000000,33.5,34.9897,32.81,33.8,4619,0
+WHLRD.US,D,20250624,000000,34.35,34.35,34,34,635,0
+WHLRD.US,D,20250625,000000,32.26,34.93,32.26,34.08,3806,0
+WHLRD.US,D,20250627,000000,34.745,34.745,34.51,34.51,504,0
+WHLRD.US,D,20250630,000000,34.18,34.18,34.18,34.18,101,0
+WHLRD.US,D,20250701,000000,34.95,34.95,34.085,34.085,1621,0
+WHLRD.US,D,20250702,000000,33.9,33.93,33.8,33.84,1700,0
+WHLRD.US,D,20250707,000000,33.7,34.417,33.7,34,1081,0
+WHLRD.US,D,20250708,000000,33.95,34.03,33.95,34.03,855,0
+WHLRD.US,D,20250710,000000,34.66,35.49,34.66,35.06,5826,0
+WHLRD.US,D,20250711,000000,35.2822,35.5,35.01,35.01,5196,0
+WHLRD.US,D,20250714,000000,34.9,34.95,34.66,34.66,957,0
+WHLRD.US,D,20250715,000000,34.7501,35.1199,34.68,34.68,1994,0
+WHLRD.US,D,20250717,000000,34.79,35.0346,33.66,34.07,13992,0
+WHLRD.US,D,20250718,000000,34,34,34,34,600,0
+WHLRD.US,D,20250721,000000,34.25,34.4,34,34,2505,0
+WHLRD.US,D,20250722,000000,34.49,34.5,34,34,1632,0
+WHLRD.US,D,20250723,000000,34.41,34.5,34.41,34.5,1553,0
+WHLRD.US,D,20250724,000000,34.01,34.3378,34.01,34.3378,858,0
+WHLRD.US,D,20250725,000000,34.95,34.98,34.78,34.78,1574,0
+WHLRD.US,D,20250729,000000,34.467,35,34.12,34.12,705,0
+WHLRD.US,D,20250730,000000,35,35,34.12,34.12,702,0
+WHLRD.US,D,20250801,000000,34.78,35,34.2,34.2,2702,0
+WHLRD.US,D,20250804,000000,34.8,34.8,34.8,34.8,2261,0
+WHLRD.US,D,20250805,000000,35,35.5,34.51,34.51,5227,0
+WHLRD.US,D,20250806,000000,34.37,34.98,34.37,34.43,676,0
+WHLRD.US,D,20250807,000000,33.25,34.9,33.25,34.63,852,0
+WHLRD.US,D,20250808,000000,34.43,35.33,34.06,34.68,1719,0
+WHLRD.US,D,20250811,000000,35.43,35.43,34.85,34.87,3034,0
+WHLRD.US,D,20250812,000000,34.64,35.45,34.26,34.26,1854,0
+WHLRD.US,D,20250813,000000,34.75,34.75,34.75,34.75,277,0
+WHLRD.US,D,20250814,000000,34.7,34.75,34.15,34.67,3026,0
+WHLRD.US,D,20250815,000000,34.9,34.96,34.73,34.73,787,0
+WHLRD.US,D,20250819,000000,34.99,35.28,34.85,34.85,1074,0
+WHLRD.US,D,20250820,000000,35.25,35.48,34.89,34.89,1977,0
+WHLRD.US,D,20250821,000000,34.9,34.9,34.87,34.9,2200,0
+WHLRD.US,D,20250822,000000,35,35.5,35,35.19,2668,0
+WHLRD.US,D,20250825,000000,35.6,35.6,35.25,35.25,433,0
+WHLRD.US,D,20250827,000000,35.97,35.97,35.14,35.14,1011,0
+WHLRD.US,D,20250828,000000,35.83,36.09,35.46,35.46,3520,0
+WHLRD.US,D,20250829,000000,35.5,35.7,35.2,35.2,1423,0
+WHLRD.US,D,20250903,000000,36,36.09,35.85,35.85,880,0
+WHLRD.US,D,20250904,000000,35.77,35.9,35.52,35.52,760,0
+WHLRD.US,D,20250905,000000,36.01,36.22,35.02,35.6,1193,0
+WHLRD.US,D,20250908,000000,35.5,36.18,35.48,35.66,801,0
+WHLRD.US,D,20250909,000000,35.63,36.2,35.6,35.9,3705,0
+WHLRD.US,D,20250910,000000,35.25,36.49,35.25,36.07,3891,0
+WHLRD.US,D,20250911,000000,36.5,37.89,36.5,37.195,12355,0
+WHLRD.US,D,20250912,000000,37.86,38.08,37.55,37.57,1511,0
+WHLRD.US,D,20250915,000000,35.5,38.18,35.5,37,4122,0
+WHLRD.US,D,20250916,000000,36.5,37.01,35.75,36.5,32317,0
+WHLRD.US,D,20250918,000000,35.01,36.99,35.01,36.99,400,0
+WHLRD.US,D,20250919,000000,35.73,36.33,35.73,36.33,644,0
+WHLRD.US,D,20250923,000000,36.75,36.75,36.24,36.24,908,0
+WHLRD.US,D,20250929,000000,36.25,36.4,36,36.4,1391,0
+WHLRD.US,D,20250930,000000,35.65,36.73,35.02,36.73,3730,0
+WHLRD.US,D,20251001,000000,35.36,35.9,35.15,35.68,1070,0
+WHLRD.US,D,20251002,000000,35.7,35.7,35.7,35.7,132,0
+WHLRD.US,D,20251007,000000,35.71,36.11,35.665,36,947,0
+WHLRD.US,D,20251008,000000,35.38,35.38,35.38,35.38,107,0
+WHLRD.US,D,20251009,000000,35.43,35.43,35.305,35.31,410,0
+WHLRD.US,D,20251010,000000,35.98,36.08,35.47,36.08,600,0
+WHLRD.US,D,20251013,000000,36,36.06,35.6,35.9,4880,0
+WHLRD.US,D,20251014,000000,35.49,36.43,35.49,35.96,3134,0
+WHLRD.US,D,20251015,000000,35.99,35.99,35.99,35.99,128,0
+WHLRD.US,D,20251016,000000,36.43,37.49,36.25,36.28,660,0
+WHLRD.US,D,20251017,000000,36,36.39,36,36.03,700,0
+WHLRD.US,D,20251020,000000,36.06,36.06,35.66,35.66,3631,0
+WHLRD.US,D,20251021,000000,36.49,36.49,35.91,35.91,1166,0
+WHLRD.US,D,20251023,000000,36.63,36.63,35.75,35.75,921,0
+WHLRD.US,D,20251024,000000,36.28,36.28,35.87,35.87,293,0
+WHLRD.US,D,20251027,000000,36.36,36.36,35.505,35.505,1997,0
+WHLRD.US,D,20251028,000000,35.05,35.465,35.04,35.41,2346,0
+WHLRD.US,D,20251030,000000,35.41,35.9,35.3,35.59,1065,0
+WHLRD.US,D,20251031,000000,35.16,36.22,35.1001,35.6,5454,0
+WHLRD.US,D,20251103,000000,35.46,36.08,35.46,36.08,501,0
+WHLRD.US,D,20251104,000000,36.14,36.14,35.66,35.66,661,0
+WHLRD.US,D,20251105,000000,36,36,35.77,35.77,228,0
+WHLRD.US,D,20251106,000000,36.0814,36.18,35.78,35.78,500,0
+WHLRD.US,D,20251107,000000,35.96,35.96,35.55,35.55,220,0
+WHLRD.US,D,20251110,000000,35.6877,35.6877,35.01,35.3301,4598,0
+WHLRD.US,D,20251111,000000,35.96,35.96,35.43,35.43,305,0
+WHLRD.US,D,20251112,000000,35.26,35.26,35.02,35.05,1729,0
+WHLRD.US,D,20251117,000000,34.81,35,34.8,35,4100,0
+WHLRD.US,D,20251118,000000,35.05,35.05,34.76,34.76,570,0
+WHLRD.US,D,20251119,000000,35.63,35.63,35.63,35.63,151,0
+WHLRD.US,D,20251120,000000,34.91,35.25,34.23,34.23,751,0
+WHLRD.US,D,20251121,000000,34.33,35,34.33,34.91,851,0
+WHLRD.US,D,20251124,000000,34.91,34.91,34.91,34.91,147,0
+WHLRD.US,D,20251125,000000,34.91,34.91,34.06,34.08,4547,0
+WHLRD.US,D,20251201,000000,35.95,35.95,34.83,34.83,1181,0
+WHLRD.US,D,20251202,000000,34.85,34.85,34.85,34.85,216,0
+WHLRD.US,D,20251203,000000,35.86,35.86,34.87,34.87,203,0
+WHLRD.US,D,20251205,000000,36.44,42,35.88,42,23513,0
+WHLRD.US,D,20251208,000000,39.99,39.99,36.97,37,82214,0
+WHLRD.US,D,20251209,000000,35.33,37.97,35.33,37,6764,0
+WHLRD.US,D,20251210,000000,37.5,37.5,37.03,37.03,3351,0
+WHLRD.US,D,20251211,000000,37,37.19,36.9,36.9,5693,0
+WHLRD.US,D,20251212,000000,38.87,38.87,37.5,37.5,6618,0
+WHLRD.US,D,20251215,000000,38,38,37.18,37.18,1489,0
+WHLRD.US,D,20251218,000000,37.5,38.1,37.5,37.97,2992,0
+WHLRD.US,D,20251222,000000,37.19,37.19,37.19,37.19,294,0
+WHLRD.US,D,20251223,000000,37.25,37.25,36.99,36.99,7038,0
+WHLRD.US,D,20251224,000000,36.7925,37.04,36.75,37,18696,0
+WHLRD.US,D,20251230,000000,37.76,37.76,37.51,37.51,2147,0
+WHLRD.US,D,20251231,000000,38,38.4,38,38.05,1142,0
+WHLRD.US,D,20260102,000000,38.5201,38.8,38.5,38.5,1090,0
+WHLRD.US,D,20260106,000000,39.24,40,39,39,11994,0
+WHLRD.US,D,20260107,000000,39.04,40,39.04,39.45,5215,0
+WHLRD.US,D,20260108,000000,39.99,40.5,39.3914,39.44,11044,0
+WHLRD.US,D,20260109,000000,40.05,40.4,37.84,37.84,3384,0
+WHLRD.US,D,20260112,000000,40.1,40.1,37.97,37.97,1320,0
+WHLRD.US,D,20260114,000000,38.9,38.9,38.33,38.33,2112,0
+WHLRD.US,D,20260116,000000,38.98,38.99,38.16,38.16,771,0
+WHLRD.US,D,20260123,000000,34.68,40.07,34.68,39.12,2126,0
+WHLRD.US,D,20260126,000000,38.99,38.99,38.14,38.14,2402,0
+WHLRD.US,D,20260127,000000,38.5,38.5,37.69,37.69,2921,0
+WHLRD.US,D,20260129,000000,38.29,38.29,37.85,37.85,654,0
+WHLRD.US,D,20260130,000000,37.96,38.97,37.96,38.5,2305,0
+WHLRD.US,D,20260202,000000,39.24,39.24,38.75,38.75,335,0
+WHLRD.US,D,20260203,000000,38.93,38.93,38.21,38.21,1169,0
+WHLRD.US,D,20260205,000000,38.46,38.46,38.46,38.46,127,0
+WHLRD.US,D,20260206,000000,39.49,39.99,39.35,39.65,23233,0
+WHLRD.US,D,20260209,000000,38,38,38,38,300,0
+WHLRD.US,D,20260211,000000,38.96,38.96,38.01,38.01,2186,0
+WHLRD.US,D,20260218,000000,38.98,38.98,38.98,38.98,103,0
diff --git a/daily/us/nasdaq stocks/3/whlrl.us.txt b/daily/us/nasdaq stocks/3/whlrl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1002899ef47702a6e2581d41ec572eeabf7b46a0
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/whlrl.us.txt	
@@ -0,0 +1,37 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WHLRL.US,D,20250227,000000,154,154,154,154,328,0
+WHLRL.US,D,20250304,000000,159.41,159.96,159.41,159.96,645,0
+WHLRL.US,D,20250307,000000,170,170,154.88,166.08,1548,0
+WHLRL.US,D,20250310,000000,182.4,182.4,182.4,182.4,200,0
+WHLRL.US,D,20250325,000000,183.36,183.36,183.36,183.36,209,0
+WHLRL.US,D,20250603,000000,170.46,170.46,170.46,170.46,107,0
+WHLRL.US,D,20250624,000000,151.5,151.5,151.5,151.5,127,0
+WHLRL.US,D,20250708,000000,151.5,151.5,151.5,151.5,728,0
+WHLRL.US,D,20250725,000000,148.7,148.7,148.7,148.7,120,0
+WHLRL.US,D,20250728,000000,148,148,148,148,131,0
+WHLRL.US,D,20250804,000000,136.3,136.3,136.3,136.3,798,0
+WHLRL.US,D,20250805,000000,142.5,142.5,142.5,142.5,201,0
+WHLRL.US,D,20250908,000000,132.3,137.05,128.99,137.05,1051,0
+WHLRL.US,D,20250911,000000,140,140,140,140,760,0
+WHLRL.US,D,20250917,000000,126.5,130,126.5,130,1836,0
+WHLRL.US,D,20250930,000000,117.5,117.5,115,115,1050,0
+WHLRL.US,D,20251113,000000,88.25,88.25,78,80,89336,0
+WHLRL.US,D,20251114,000000,81,93.11,81,93.11,1830,0
+WHLRL.US,D,20251120,000000,81,88,81,88,710,0
+WHLRL.US,D,20251121,000000,81,81,81,81,933,0
+WHLRL.US,D,20251124,000000,85,85,85,85,245,0
+WHLRL.US,D,20251126,000000,90,90,90,90,1154,0
+WHLRL.US,D,20251201,000000,93.88,93.88,93.88,93.88,162,0
+WHLRL.US,D,20251209,000000,93.15,93.15,92.5,92.5,1047,0
+WHLRL.US,D,20251210,000000,84.99,87.5,83.98,87.5,3021,0
+WHLRL.US,D,20251211,000000,89,89,89,89,762,0
+WHLRL.US,D,20251212,000000,90,90,90,90,1528,0
+WHLRL.US,D,20251217,000000,90.44,90.44,90.01,90.01,1633,0
+WHLRL.US,D,20251222,000000,89.35,89.35,89.35,89.35,618,0
+WHLRL.US,D,20251223,000000,83.1,88.5,83.1,88.5,1121,0
+WHLRL.US,D,20251231,000000,87.5,87.5,87.5,87.5,592,0
+WHLRL.US,D,20260102,000000,83.8,84.49,83.8,84.49,1553,0
+WHLRL.US,D,20260105,000000,83.03,85.5,83.03,85.5,1917,0
+WHLRL.US,D,20260107,000000,87,92,87,92,2027,0
+WHLRL.US,D,20260108,000000,90,97,90,97,2381,0
+WHLRL.US,D,20260113,000000,97,97,97,97,1816,0
diff --git a/daily/us/nasdaq stocks/3/whwk.us.txt b/daily/us/nasdaq stocks/3/whwk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61d7a9902603cf9f940f2c8bd44ffae933e4323d
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/whwk.us.txt	
@@ -0,0 +1,1922 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WHWK.US,D,20180627,000000,58.5,59.278,57.3,58.2,19790,0
+WHWK.US,D,20180628,000000,57,63.225,57,62.85,16321,0
+WHWK.US,D,20180629,000000,62.25,62.85,58.197,62.25,14689,0
+WHWK.US,D,20180702,000000,62.4,63.285,60.15,61.485,7890,0
+WHWK.US,D,20180703,000000,63,63.45,61.05,62.85,4584,0
+WHWK.US,D,20180705,000000,62.25,63.135,60.75,60.75,5648,0
+WHWK.US,D,20180706,000000,61.672,62.688,60.75,61.65,3890,0
+WHWK.US,D,20180709,000000,63.6,65.25,60.75,64.05,19769,0
+WHWK.US,D,20180710,000000,64.5,65.25,62.1,62.7,22282,0
+WHWK.US,D,20180711,000000,58.8,63.285,58.8,61.8,13675,0
+WHWK.US,D,20180712,000000,62.25,63.6,60.3,62.25,8843,0
+WHWK.US,D,20180713,000000,62.25,62.7,60.75,62.25,10215,0
+WHWK.US,D,20180716,000000,64.35,64.35,61.05,62.85,7588,0
+WHWK.US,D,20180717,000000,63.15,64.65,62.25,62.4,5949,0
+WHWK.US,D,20180718,000000,62.85,63.75,61.2,61.2,12726,0
+WHWK.US,D,20180719,000000,60.3,63.652,60.3,61.35,5663,0
+WHWK.US,D,20180720,000000,60.6,63.6,60.3,62.55,2812,0
+WHWK.US,D,20180723,000000,63.6,64.5,62.55,62.7,5339,0
+WHWK.US,D,20180724,000000,62.7,63.75,62.55,62.701,4471,0
+WHWK.US,D,20180725,000000,63.45,63.825,62.4,63,5706,0
+WHWK.US,D,20180726,000000,62.7,63,60.75,61.458,2500,0
+WHWK.US,D,20180727,000000,62.25,62.25,60.3,60.9,3250,0
+WHWK.US,D,20180730,000000,60.9,62.235,60.3,60.75,986,0
+WHWK.US,D,20180731,000000,60.15,61.125,58.746,58.95,4352,0
+WHWK.US,D,20180801,000000,58.815,59.281,57.75,57.9,4830,0
+WHWK.US,D,20180802,000000,57.75,59.631,54,54.45,2483,0
+WHWK.US,D,20180803,000000,57.15,58.35,53.925,54.45,1729,0
+WHWK.US,D,20180806,000000,56.598,58.35,56.25,58.35,369,0
+WHWK.US,D,20180807,000000,55.95,58.5,52.65,53.4,1853,0
+WHWK.US,D,20180808,000000,53.25,55.396,51.45,53.25,1450,0
+WHWK.US,D,20180809,000000,52.605,57.9,51.9,52.278,1854,0
+WHWK.US,D,20180810,000000,58.35,58.5,53.025,56.25,293,0
+WHWK.US,D,20180813,000000,57,57.106,56.097,56.307,94,0
+WHWK.US,D,20180814,000000,56.946,56.946,54,55.35,782,0
+WHWK.US,D,20180815,000000,55.815,55.815,49.95,49.95,2774,0
+WHWK.US,D,20180816,000000,51,54.3,51,54.3,336,0
+WHWK.US,D,20180817,000000,54.75,58.5,52.5,58.5,4229,0
+WHWK.US,D,20180820,000000,58.5,59.55,54.15,55.5,4865,0
+WHWK.US,D,20180821,000000,54.3,56.25,54.001,56.25,1356,0
+WHWK.US,D,20180822,000000,55.5,57.75,54.675,56.85,2930,0
+WHWK.US,D,20180823,000000,54.3,57.564,52.5,53.25,3443,0
+WHWK.US,D,20180824,000000,54.75,57.45,49.5,50.25,3411,0
+WHWK.US,D,20180827,000000,51.117,54,50.25,51.45,3216,0
+WHWK.US,D,20180828,000000,51.15,53.25,50.1,53.25,1823,0
+WHWK.US,D,20180829,000000,51.45,53.85,51,52.2,979,0
+WHWK.US,D,20180830,000000,53.4,54.15,50.55,54.15,2949,0
+WHWK.US,D,20180831,000000,52.5,54,50.55,53.55,1756,0
+WHWK.US,D,20180904,000000,52.5,52.5,50.4,52.35,479,0
+WHWK.US,D,20180905,000000,51.015,52.5,50.25,50.25,1506,0
+WHWK.US,D,20180906,000000,52.5,52.5,51,51,563,0
+WHWK.US,D,20180907,000000,53.55,54,51,52.35,1463,0
+WHWK.US,D,20180910,000000,52.35,57,51.27,55.65,3465,0
+WHWK.US,D,20180911,000000,56.85,57.6,53.85,57.3,5232,0
+WHWK.US,D,20180912,000000,58.2,58.2,52.35,52.5,2154,0
+WHWK.US,D,20180913,000000,51.45,55.5,51.45,54.15,2344,0
+WHWK.US,D,20180914,000000,56.85,56.85,50.265,53.1,5681,0
+WHWK.US,D,20180917,000000,53.7,55.725,51.15,52.8,6112,0
+WHWK.US,D,20180918,000000,53.85,57,53.1,56.85,16975,0
+WHWK.US,D,20180919,000000,57,59.25,53.4,55.95,15495,0
+WHWK.US,D,20180920,000000,58.35,61.5,54,55.5,36505,0
+WHWK.US,D,20180921,000000,55.5,59.01,49.65,50.85,41528,0
+WHWK.US,D,20180924,000000,51.75,52.95,48,48,9091,0
+WHWK.US,D,20180925,000000,48.547,51.75,46.8,47.1,12046,0
+WHWK.US,D,20180926,000000,47.1,48.45,45,45.6,2564,0
+WHWK.US,D,20180927,000000,45.75,48.6,45.75,47.1,2111,0
+WHWK.US,D,20180928,000000,48.9,48.9,45.15,46.35,3785,0
+WHWK.US,D,20181001,000000,45.9,46.789,42.75,43.35,11972,0
+WHWK.US,D,20181002,000000,44.85,46.35,43.95,44.475,4774,0
+WHWK.US,D,20181003,000000,44.25,47.55,44.1,44.25,7705,0
+WHWK.US,D,20181004,000000,44.1,47.475,44.1,44.55,4282,0
+WHWK.US,D,20181005,000000,44.55,45,43.5,44.7,3126,0
+WHWK.US,D,20181008,000000,46.5,47.25,43.5,44.25,4940,0
+WHWK.US,D,20181009,000000,45,45,42,42,2744,0
+WHWK.US,D,20181010,000000,44.25,44.397,40.65,40.65,3597,0
+WHWK.US,D,20181011,000000,41.265,42.6,37.8,38.1,1618,0
+WHWK.US,D,20181012,000000,39,43.65,37.95,39,2873,0
+WHWK.US,D,20181015,000000,37.95,39.45,37.65,37.8,2302,0
+WHWK.US,D,20181016,000000,38.4,38.7,33.753,34.5,9559,0
+WHWK.US,D,20181017,000000,35.25,36.3,34.2,34.65,4364,0
+WHWK.US,D,20181018,000000,34.5,36.75,33.75,34.8,3605,0
+WHWK.US,D,20181019,000000,34.05,34.371,31.05,33,2387,0
+WHWK.US,D,20181022,000000,33.75,33.75,30.75,31.05,2746,0
+WHWK.US,D,20181023,000000,31.65,32.175,29.4,30.45,3525,0
+WHWK.US,D,20181024,000000,30.15,31.515,27.75,28.2,10182,0
+WHWK.US,D,20181025,000000,29.25,33.571,28.8,31.65,7177,0
+WHWK.US,D,20181026,000000,33,33.528,28.65,30.75,1557,0
+WHWK.US,D,20181029,000000,29.055,31.35,29.055,29.55,3214,0
+WHWK.US,D,20181030,000000,30.9,30.9,28.5,28.8,1283,0
+WHWK.US,D,20181031,000000,28.8,32.1,28.65,28.65,3426,0
+WHWK.US,D,20181101,000000,30,33.6,30,33,1509,0
+WHWK.US,D,20181102,000000,31.65,33.3,30.15,31.5,1611,0
+WHWK.US,D,20181105,000000,30.75,32.55,30,30.75,2219,0
+WHWK.US,D,20181106,000000,30.75,32.55,28.125,31.95,3357,0
+WHWK.US,D,20181107,000000,33.3,33.595,29.1,31.5,3568,0
+WHWK.US,D,20181108,000000,30.6,32.685,29.4,31.5,3627,0
+WHWK.US,D,20181109,000000,30.862,31.8,28.5,29.7,32666,0
+WHWK.US,D,20181112,000000,29.85,31.05,28.2,28.2,3737,0
+WHWK.US,D,20181113,000000,30,30.424,29.25,30,1781,0
+WHWK.US,D,20181114,000000,28.95,31.2,28.2,29.1,2256,0
+WHWK.US,D,20181115,000000,32.4,32.4,29.85,29.85,1500,0
+WHWK.US,D,20181116,000000,30.75,30.75,28.65,29.25,944,0
+WHWK.US,D,20181119,000000,29.095,31.65,28.65,29.55,733,0
+WHWK.US,D,20181120,000000,28.65,29.7,27.9,29.4,3173,0
+WHWK.US,D,20181121,000000,27.9,31.35,27.75,29.1,1764,0
+WHWK.US,D,20181123,000000,28.2,30.15,28.2,29.85,843,0
+WHWK.US,D,20181126,000000,30,30.036,26.55,27.3,5490,0
+WHWK.US,D,20181127,000000,28.056,28.198,26.55,27,4317,0
+WHWK.US,D,20181128,000000,26.25,31.95,26.25,28.8,5766,0
+WHWK.US,D,20181129,000000,28.95,31.5,27.301,30,2729,0
+WHWK.US,D,20181130,000000,31.05,31.35,27.6,28.5,3748,0
+WHWK.US,D,20181203,000000,29.25,31.5,28.8,31.5,2875,0
+WHWK.US,D,20181204,000000,31.5,31.95,29.104,31.5,2233,0
+WHWK.US,D,20181206,000000,30.15,33.75,30.15,31.5,4608,0
+WHWK.US,D,20181207,000000,31.8,33.075,30.75,31.2,4246,0
+WHWK.US,D,20181210,000000,32.7,33.15,30.75,31.8,5008,0
+WHWK.US,D,20181211,000000,31.8,32.25,30.3,30.3,4382,0
+WHWK.US,D,20181212,000000,31.05,31.8,30,30.15,3329,0
+WHWK.US,D,20181213,000000,31.65,31.65,29.85,29.85,3855,0
+WHWK.US,D,20181214,000000,31.5,31.5,29.1,30.6,4429,0
+WHWK.US,D,20181217,000000,30.765,30.765,28.5,28.5,2654,0
+WHWK.US,D,20181218,000000,29.1,30.9,28.5,29.55,11899,0
+WHWK.US,D,20181219,000000,29.325,30.9,27.15,27.15,6530,0
+WHWK.US,D,20181220,000000,28.65,28.65,27,27,8988,0
+WHWK.US,D,20181221,000000,28.2,30.45,25.8,25.95,8824,0
+WHWK.US,D,20181224,000000,26.25,27.75,24.75,24.9,5387,0
+WHWK.US,D,20181226,000000,24.9,27.9,23.4,24,6482,0
+WHWK.US,D,20181227,000000,24,26.25,24,24,5501,0
+WHWK.US,D,20181228,000000,24,27,24,25.65,12251,0
+WHWK.US,D,20181231,000000,25.65,27,25.5,25.5,9410,0
+WHWK.US,D,20190102,000000,26.4,30.6,26.4,29.85,5641,0
+WHWK.US,D,20190103,000000,30.45,32.25,28.5,31.05,5189,0
+WHWK.US,D,20190104,000000,32.25,32.25,31.051,31.875,4662,0
+WHWK.US,D,20190107,000000,32.25,33.45,30.904,31.95,5865,0
+WHWK.US,D,20190108,000000,32.25,36.6,30.181,36,9257,0
+WHWK.US,D,20190109,000000,37.074,39.108,34.5,35.25,6482,0
+WHWK.US,D,20190110,000000,35.25,37.8,34.8,35.925,5448,0
+WHWK.US,D,20190111,000000,38.4,46.5,37.5,45,17144,0
+WHWK.US,D,20190114,000000,45.15,45.75,39,43.35,6917,0
+WHWK.US,D,20190115,000000,44.1,44.871,42.75,43.35,2080,0
+WHWK.US,D,20190116,000000,45,45,41.4,43.648,2599,0
+WHWK.US,D,20190117,000000,43.5,46.5,41.625,45.9,9837,0
+WHWK.US,D,20190118,000000,48.75,52.5,44.4,49.5,21128,0
+WHWK.US,D,20190122,000000,49.5,56.1,48.75,53.4,28630,0
+WHWK.US,D,20190123,000000,53.4,56.25,51.061,52.65,14020,0
+WHWK.US,D,20190124,000000,53.25,58.05,48.75,56.85,11248,0
+WHWK.US,D,20190125,000000,56.85,61.65,53.85,58.95,18003,0
+WHWK.US,D,20190128,000000,60.75,63.45,51.6,59.4,33162,0
+WHWK.US,D,20190129,000000,55.65,63,53.1,62.7,9707,0
+WHWK.US,D,20190130,000000,61.5,62.85,58.2,58.2,7008,0
+WHWK.US,D,20190131,000000,58.5,58.875,52.2,52.2,10598,0
+WHWK.US,D,20190201,000000,52.5,53.85,48.75,51.75,5474,0
+WHWK.US,D,20190204,000000,51.45,54.712,49.95,50.55,2326,0
+WHWK.US,D,20190205,000000,52.936,55.065,51.3,53.85,9503,0
+WHWK.US,D,20190206,000000,53.85,57.6,52.35,55.8,9021,0
+WHWK.US,D,20190207,000000,56.25,57.75,54.235,55.65,10480,0
+WHWK.US,D,20190208,000000,53.058,54.75,50.1,51.75,13410,0
+WHWK.US,D,20190211,000000,51,54.75,49.296,51.9,6196,0
+WHWK.US,D,20190212,000000,52.5,53.4,50.25,51,8096,0
+WHWK.US,D,20190213,000000,51.75,51.75,48.15,51.225,3371,0
+WHWK.US,D,20190214,000000,48.903,53.7,48.903,51.3,8408,0
+WHWK.US,D,20190215,000000,52.498,52.8,49.05,49.05,4709,0
+WHWK.US,D,20190219,000000,50.25,50.25,42.75,46.05,15532,0
+WHWK.US,D,20190220,000000,46.5,52.5,46.5,46.8,13070,0
+WHWK.US,D,20190221,000000,46.5,48.45,44.4,45.3,14944,0
+WHWK.US,D,20190222,000000,44.55,48.75,42.15,42.75,8240,0
+WHWK.US,D,20190225,000000,43.5,48,41.4,43.8,10786,0
+WHWK.US,D,20190226,000000,45.15,51,45.15,48.3,22614,0
+WHWK.US,D,20190227,000000,48,51.45,44.85,44.85,57837,0
+WHWK.US,D,20190228,000000,44.85,49.65,42.9,44.85,19147,0
+WHWK.US,D,20190301,000000,45.633,49.2,43.303,44.55,20265,0
+WHWK.US,D,20190304,000000,45.6,48.75,41.7,42.9,26406,0
+WHWK.US,D,20190305,000000,41.85,48.75,39.15,45.45,32523,0
+WHWK.US,D,20190306,000000,45.45,48.15,44.1,44.7,15752,0
+WHWK.US,D,20190307,000000,44.85,46.5,41.517,46.05,18307,0
+WHWK.US,D,20190308,000000,46.35,52.5,43.8,52.5,25042,0
+WHWK.US,D,20190311,000000,53.25,55.2,51.3,54.6,13383,0
+WHWK.US,D,20190312,000000,54.75,60.45,52.65,55.05,14937,0
+WHWK.US,D,20190313,000000,56.4,61.05,54.898,60.45,22697,0
+WHWK.US,D,20190314,000000,60.15,61.95,54.915,61.95,16551,0
+WHWK.US,D,20190315,000000,61.5,63.75,57.15,63.75,43519,0
+WHWK.US,D,20190318,000000,21,21.15,18,18.3,450513,0
+WHWK.US,D,20190319,000000,19.05,19.05,16.5,16.8,203159,0
+WHWK.US,D,20190320,000000,17.25,17.25,15,15.75,192885,0
+WHWK.US,D,20190321,000000,15.9,16.8,15.45,16.2,104626,0
+WHWK.US,D,20190322,000000,16.2,16.8,15.6,16.8,57914,0
+WHWK.US,D,20190325,000000,16.5,16.8,15.825,16.8,29837,0
+WHWK.US,D,20190326,000000,16.5,16.569,14.851,14.854,69973,0
+WHWK.US,D,20190327,000000,15.3,15.45,14.85,14.85,37499,0
+WHWK.US,D,20190328,000000,15,15,13.8,14.43,64571,0
+WHWK.US,D,20190329,000000,14.4,14.4,13.2,13.516,47706,0
+WHWK.US,D,20190401,000000,13.65,14.886,13.5,14.7,90229,0
+WHWK.US,D,20190402,000000,14.4,15,13.875,14.998,38162,0
+WHWK.US,D,20190403,000000,14.85,15.3,13.959,15,41147,0
+WHWK.US,D,20190404,000000,15.3,15.45,14.715,15,19783,0
+WHWK.US,D,20190405,000000,14.85,15.9,14.85,15.45,18734,0
+WHWK.US,D,20190408,000000,16.2,16.2,15,15.45,21830,0
+WHWK.US,D,20190409,000000,15.45,15.6,14.715,15.3,26397,0
+WHWK.US,D,20190410,000000,15.45,17.25,15.3,16.95,85440,0
+WHWK.US,D,20190411,000000,17.25,17.25,15.45,15.9,41339,0
+WHWK.US,D,20190412,000000,16.2,16.35,15.3,15.6,23755,0
+WHWK.US,D,20190415,000000,15.45,15.831,14.433,14.674,21205,0
+WHWK.US,D,20190416,000000,14.79,15.15,14.55,15.148,6023,0
+WHWK.US,D,20190417,000000,15,15.135,14.25,14.55,5737,0
+WHWK.US,D,20190418,000000,14.7,15.3,14.4,14.748,11170,0
+WHWK.US,D,20190422,000000,14.4,15,14.25,14.85,4904,0
+WHWK.US,D,20190423,000000,15,15.9,14.712,15.75,19814,0
+WHWK.US,D,20190424,000000,15.75,15.9,15.45,15.45,11170,0
+WHWK.US,D,20190425,000000,15.45,15.9,15,15.45,47605,0
+WHWK.US,D,20190426,000000,15.3,15.9,15.3,15.783,16343,0
+WHWK.US,D,20190429,000000,15.75,16.05,14.701,15.45,22568,0
+WHWK.US,D,20190430,000000,15.3,15.6,14.701,15.6,13621,0
+WHWK.US,D,20190501,000000,15.6,15.75,15.015,15.3,14067,0
+WHWK.US,D,20190502,000000,16.5,17.4,15.45,15.451,121115,0
+WHWK.US,D,20190503,000000,15.45,16.2,14.251,15.6,25103,0
+WHWK.US,D,20190506,000000,15.15,16.2,15,15.9,9587,0
+WHWK.US,D,20190507,000000,15.9,16.05,15.15,15.75,5440,0
+WHWK.US,D,20190508,000000,15.6,16.05,15.451,15.9,4975,0
+WHWK.US,D,20190509,000000,15.75,15.97,15.15,15.45,4330,0
+WHWK.US,D,20190510,000000,15.6,15.9,15.45,15.751,16806,0
+WHWK.US,D,20190513,000000,15.75,15.825,15.3,15.6,8270,0
+WHWK.US,D,20190514,000000,15.6,15.6,15.15,15.6,5605,0
+WHWK.US,D,20190515,000000,15.6,15.75,15.3,15.75,9139,0
+WHWK.US,D,20190516,000000,15.75,15.9,15.3,15.45,13322,0
+WHWK.US,D,20190517,000000,15.6,15.7,14.85,15.15,7602,0
+WHWK.US,D,20190520,000000,15.3,15.403,14.85,14.989,8846,0
+WHWK.US,D,20190521,000000,15,15.45,14.701,15.001,5140,0
+WHWK.US,D,20190522,000000,15.15,15.45,14.85,15.448,8367,0
+WHWK.US,D,20190523,000000,15.45,16.65,15.3,16.65,50555,0
+WHWK.US,D,20190524,000000,16.8,16.8,15.75,16.125,12726,0
+WHWK.US,D,20190528,000000,16.05,16.62,15.45,15.6,11586,0
+WHWK.US,D,20190529,000000,15.75,15.75,15,15.75,6025,0
+WHWK.US,D,20190530,000000,15.75,16.2,15.3,16.2,7325,0
+WHWK.US,D,20190531,000000,15.75,16.35,15.6,15.75,5491,0
+WHWK.US,D,20190603,000000,15.9,16.35,15.45,15.6,7521,0
+WHWK.US,D,20190604,000000,15.75,15.97,15.3,15.6,4223,0
+WHWK.US,D,20190605,000000,15.3,15.45,14.85,15,17537,0
+WHWK.US,D,20190606,000000,15,15.3,14.851,15,10484,0
+WHWK.US,D,20190607,000000,15.15,15.15,14.85,15,3893,0
+WHWK.US,D,20190610,000000,14.85,15.6,14.701,14.704,42170,0
+WHWK.US,D,20190611,000000,14.859,15.45,14.701,14.857,8339,0
+WHWK.US,D,20190612,000000,15.225,15.3,14.626,14.626,7989,0
+WHWK.US,D,20190613,000000,14.925,15.3,14.551,14.7,2272,0
+WHWK.US,D,20190614,000000,14.85,15.15,14.4,14.55,3502,0
+WHWK.US,D,20190617,000000,14.838,15,14.4,14.475,4070,0
+WHWK.US,D,20190618,000000,14.403,14.835,14.4,14.464,5888,0
+WHWK.US,D,20190619,000000,14.473,14.814,14.4,14.401,3427,0
+WHWK.US,D,20190620,000000,14.475,14.773,14.4,14.619,2904,0
+WHWK.US,D,20190621,000000,14.619,14.619,13.501,14.095,12119,0
+WHWK.US,D,20190624,000000,14.095,14.4,13.5,13.947,4853,0
+WHWK.US,D,20190625,000000,13.947,13.947,12.926,13.2,8019,0
+WHWK.US,D,20190626,000000,13.5,13.5,12.933,13.198,3501,0
+WHWK.US,D,20190627,000000,13.2,13.491,13.05,13.47,4970,0
+WHWK.US,D,20190628,000000,13.2,13.65,12.78,13.65,12249,0
+WHWK.US,D,20190701,000000,13.05,13.5,12.9,13.065,4243,0
+WHWK.US,D,20190702,000000,13.5,13.5,13.2,13.378,5262,0
+WHWK.US,D,20190703,000000,13.5,13.5,13.2,13.5,6966,0
+WHWK.US,D,20190705,000000,13.5,13.5,13.365,13.5,5956,0
+WHWK.US,D,20190708,000000,13.35,13.5,12.9,12.942,6251,0
+WHWK.US,D,20190709,000000,12.9,13.498,11.25,12.301,14416,0
+WHWK.US,D,20190710,000000,12.301,12.672,11.925,12.015,10369,0
+WHWK.US,D,20190711,000000,12.019,12.3,12,12.15,2603,0
+WHWK.US,D,20190712,000000,12.6,12.6,12,12.297,6551,0
+WHWK.US,D,20190715,000000,12.45,12.75,12.15,12.696,4849,0
+WHWK.US,D,20190716,000000,12.3,12.726,12.3,12.454,811,0
+WHWK.US,D,20190717,000000,12.558,12.724,12,12.15,3624,0
+WHWK.US,D,20190718,000000,12.726,12.726,12,12.445,3409,0
+WHWK.US,D,20190719,000000,12.225,12.676,12.223,12.223,3139,0
+WHWK.US,D,20190722,000000,12.225,12.257,11.55,11.89,5195,0
+WHWK.US,D,20190723,000000,12.205,12.45,11.58,12.1,2804,0
+WHWK.US,D,20190724,000000,12.09,12.3,11.91,11.91,2289,0
+WHWK.US,D,20190725,000000,12,12.6,11.91,12.15,3726,0
+WHWK.US,D,20190726,000000,12.45,12.585,11.7,11.7,7584,0
+WHWK.US,D,20190729,000000,11.55,12.15,11.55,11.73,5603,0
+WHWK.US,D,20190730,000000,11.85,12.12,11.55,11.55,1685,0
+WHWK.US,D,20190731,000000,12,12.507,11.566,11.925,5517,0
+WHWK.US,D,20190801,000000,12,12.3,11.1,11.1,9236,0
+WHWK.US,D,20190802,000000,11.655,11.67,10.65,11.325,5682,0
+WHWK.US,D,20190805,000000,11.325,11.325,10.5,11.07,4269,0
+WHWK.US,D,20190806,000000,11.355,11.355,9.735,10.32,10683,0
+WHWK.US,D,20190807,000000,10.05,10.62,9.87,10.425,3371,0
+WHWK.US,D,20190808,000000,10.33,10.8,9.87,10.33,7290,0
+WHWK.US,D,20190809,000000,10.2,10.77,9.945,10.231,10043,0
+WHWK.US,D,20190812,000000,10.5,10.65,9.945,10.273,998,0
+WHWK.US,D,20190813,000000,10.65,10.65,9.945,10.222,1787,0
+WHWK.US,D,20190814,000000,9.945,10.5,9.537,9.73,3872,0
+WHWK.US,D,20190815,000000,10.314,10.314,9.15,9.3,20268,0
+WHWK.US,D,20190816,000000,9.585,10.05,9.375,9.45,4263,0
+WHWK.US,D,20190819,000000,9.45,9.883,9.45,9.6,6103,0
+WHWK.US,D,20190820,000000,9.45,9.9,9.45,9.9,5639,0
+WHWK.US,D,20190821,000000,9.9,10.395,9.405,9.75,13071,0
+WHWK.US,D,20190822,000000,9.75,10.395,9.748,10.095,1251,0
+WHWK.US,D,20190823,000000,10.395,10.395,9.75,10.05,1335,0
+WHWK.US,D,20190826,000000,10.065,10.5,9.6,10.176,10415,0
+WHWK.US,D,20190827,000000,10.35,10.65,10.057,10.5,8372,0
+WHWK.US,D,20190828,000000,10.5,11.154,10.492,11.1,10502,0
+WHWK.US,D,20190829,000000,11.1,11.392,9.93,10.462,11939,0
+WHWK.US,D,20190830,000000,10.38,11.25,10.38,10.95,470,0
+WHWK.US,D,20190903,000000,10.65,10.95,10.05,10.95,744,0
+WHWK.US,D,20190904,000000,10.723,10.825,10.186,10.275,2987,0
+WHWK.US,D,20190905,000000,10.186,10.5,9.93,10.41,588,0
+WHWK.US,D,20190906,000000,10.05,10.8,10.05,10.521,825,0
+WHWK.US,D,20190909,000000,10.747,10.801,10.05,10.648,3236,0
+WHWK.US,D,20190910,000000,10.305,10.5,9.9,10.5,3295,0
+WHWK.US,D,20190911,000000,10.5,10.5,10.05,10.5,1048,0
+WHWK.US,D,20190912,000000,10.26,10.5,10.051,10.5,2532,0
+WHWK.US,D,20190913,000000,10.131,10.5,10.131,10.351,3874,0
+WHWK.US,D,20190916,000000,10.5,10.5,10.131,10.5,3026,0
+WHWK.US,D,20190917,000000,10.8,10.8,10.14,10.35,1595,0
+WHWK.US,D,20190918,000000,10.14,10.948,10.14,10.65,12521,0
+WHWK.US,D,20190919,000000,10.948,10.948,10.2,10.5,9080,0
+WHWK.US,D,20190920,000000,10.2,10.8,10.05,10.8,3118,0
+WHWK.US,D,20190923,000000,10.476,10.948,10.456,10.939,2265,0
+WHWK.US,D,20190924,000000,10.801,10.875,10.275,10.866,1623,0
+WHWK.US,D,20190925,000000,10.575,10.801,10.35,10.8,2152,0
+WHWK.US,D,20190926,000000,10.59,10.8,10.446,10.8,334,0
+WHWK.US,D,20190927,000000,10.56,10.8,9.748,9.748,2304,0
+WHWK.US,D,20190930,000000,10.048,10.213,9.615,10.198,5115,0
+WHWK.US,D,20191001,000000,9.9,10.5,9.75,10.138,2430,0
+WHWK.US,D,20191002,000000,9.915,10.41,9.615,9.69,4090,0
+WHWK.US,D,20191003,000000,9.919,10,9.6,9.795,1386,0
+WHWK.US,D,20191004,000000,9.795,9.795,9.3,9.747,2023,0
+WHWK.US,D,20191007,000000,9.652,9.975,9.315,9.6,1401,0
+WHWK.US,D,20191008,000000,9.735,9.735,9.24,9.27,2109,0
+WHWK.US,D,20191009,000000,9.57,9.705,9,9.1665,4492,0
+WHWK.US,D,20191010,000000,9.15,10.106,8.4,8.43,22383,0
+WHWK.US,D,20191011,000000,7.8,8.25,6.9,7.3875,63041,0
+WHWK.US,D,20191014,000000,7.635,7.635,6.9,7.287,9774,0
+WHWK.US,D,20191015,000000,6.9555,7.4505,6.75,7.383,6182,0
+WHWK.US,D,20191016,000000,7.3245,7.785,7.2,7.65,11552,0
+WHWK.US,D,20191017,000000,7.5015,7.785,7.3875,7.5105,5281,0
+WHWK.US,D,20191018,000000,7.5,7.65,6.9,6.93,6875,0
+WHWK.US,D,20191021,000000,7.8,8.5485,7.575,7.9747,47694,0
+WHWK.US,D,20191022,000000,7.6125,7.935,7.365,7.5765,12146,0
+WHWK.US,D,20191023,000000,7.275,8.0565,7.2015,7.9545,8346,0
+WHWK.US,D,20191024,000000,7.9575,8.025,7.4985,7.725,5619,0
+WHWK.US,D,20191025,000000,7.374,7.95,7.3515,7.95,2141,0
+WHWK.US,D,20191028,000000,7.95,7.95,7.2,7.632,8712,0
+WHWK.US,D,20191029,000000,7.5015,7.9875,7.05,7.914,7564,0
+WHWK.US,D,20191030,000000,7.65,8.1,7.5,7.8,1862,0
+WHWK.US,D,20191031,000000,7.65,8.175,7.65,7.95,4105,0
+WHWK.US,D,20191101,000000,7.875,8.382,7.875,8.382,4645,0
+WHWK.US,D,20191104,000000,8.382,8.382,8.2515,8.382,5116,0
+WHWK.US,D,20191105,000000,8.175,8.46,7.98,8.1015,7365,0
+WHWK.US,D,20191106,000000,7.98,8.34,7.9515,8.3235,923,0
+WHWK.US,D,20191107,000000,8.1015,8.265,8.025,8.1,1645,0
+WHWK.US,D,20191108,000000,8.088,8.217,7.65,8.1,3251,0
+WHWK.US,D,20191111,000000,7.926,8.325,7.725,8.25,2746,0
+WHWK.US,D,20191112,000000,8.025,8.325,8.025,8.0265,2083,0
+WHWK.US,D,20191113,000000,8.0265,8.0265,7.23,7.305,9292,0
+WHWK.US,D,20191114,000000,7.5,7.8,7.5,7.71,14457,0
+WHWK.US,D,20191115,000000,7.755,8.025,7.755,8.025,5318,0
+WHWK.US,D,20191118,000000,7.9485,8.4,7.05,7.629,6670,0
+WHWK.US,D,20191119,000000,7.68,8.1,7.65,7.725,6481,0
+WHWK.US,D,20191120,000000,7.8,8.235,7.8,7.8,3174,0
+WHWK.US,D,20191121,000000,7.8165,8.1135,7.3545,7.77,9505,0
+WHWK.US,D,20191122,000000,7.65,8.235,7.65,7.9935,18598,0
+WHWK.US,D,20191125,000000,7.875,8.3985,7.875,7.9665,4185,0
+WHWK.US,D,20191126,000000,7.8,8.28,7.8,8.064,13723,0
+WHWK.US,D,20191127,000000,7.875,8.805,7.875,8.625,35285,0
+WHWK.US,D,20191129,000000,8.895,9.3,8.4558,9.285,27801,0
+WHWK.US,D,20191202,000000,9.1815,9.486,8.6506,9.4185,21316,0
+WHWK.US,D,20191203,000000,9.45,9.45,9,9.195,19965,0
+WHWK.US,D,20191204,000000,9.2385,9.2385,8.85,8.9985,20172,0
+WHWK.US,D,20191205,000000,8.9085,9.0238,8.55,8.85,9732,0
+WHWK.US,D,20191206,000000,8.85,9.015,8.25,8.4,11294,0
+WHWK.US,D,20191209,000000,8.25,8.7345,7.965,8.2305,9791,0
+WHWK.US,D,20191210,000000,8.103,8.6835,7.965,8.3805,10057,0
+WHWK.US,D,20191211,000000,8.325,8.685,8.145,8.523,3788,0
+WHWK.US,D,20191212,000000,8.1765,8.685,8.1765,8.55,4825,0
+WHWK.US,D,20191213,000000,8.2875,8.7,8.2875,8.55,7435,0
+WHWK.US,D,20191216,000000,8.598,8.625,7.95,8.514,5772,0
+WHWK.US,D,20191217,000000,8.6475,8.7,8.2575,8.451,14355,0
+WHWK.US,D,20191218,000000,8.325,8.8485,8.325,8.55,11312,0
+WHWK.US,D,20191219,000000,8.325,8.8485,8.325,8.613,23250,0
+WHWK.US,D,20191220,000000,8.91,8.91,8.4,8.466,9773,0
+WHWK.US,D,20191223,000000,8.625,8.625,8.2575,8.2875,21780,0
+WHWK.US,D,20191224,000000,8.4,8.4,8.043,8.0685,19085,0
+WHWK.US,D,20191226,000000,8.175,8.4,8.175,8.4,13599,0
+WHWK.US,D,20191227,000000,8.325,8.85,8.325,8.7015,21477,0
+WHWK.US,D,20191230,000000,8.4,9.27,8.4,9,34881,0
+WHWK.US,D,20191231,000000,9,9.45,8.415,9.3525,48763,0
+WHWK.US,D,20200102,000000,9.45,9.867,9.375,9.601,66408,0
+WHWK.US,D,20200103,000000,9.675,9.885,9.45,9.6,12677,0
+WHWK.US,D,20200106,000000,9.45,9.885,9.45,9.718,19569,0
+WHWK.US,D,20200107,000000,9.57,9.945,9,9.945,24509,0
+WHWK.US,D,20200108,000000,9.825,9.84,9.075,9.255,150850,0
+WHWK.US,D,20200109,000000,9.309,9.673,9.09,9.4875,24748,0
+WHWK.US,D,20200110,000000,9.45,9.525,8.85,9.255,31133,0
+WHWK.US,D,20200113,000000,9,9.3,8.8785,9.09,16418,0
+WHWK.US,D,20200114,000000,9.09,9.285,8.8575,9.075,8473,0
+WHWK.US,D,20200115,000000,9.2475,9.6,9.15,9.258,14650,0
+WHWK.US,D,20200116,000000,9.195,9.6,9.15,9.255,7283,0
+WHWK.US,D,20200117,000000,9.255,9.6,9.1545,9.2227,8031,0
+WHWK.US,D,20200121,000000,9.2295,9.45,9,9.3345,20654,0
+WHWK.US,D,20200122,000000,9.3,9.45,9.255,9.4005,14952,0
+WHWK.US,D,20200123,000000,9.255,9.45,9.255,9.435,11612,0
+WHWK.US,D,20200124,000000,9.45,9.999,9.3315,9.862,35758,0
+WHWK.US,D,20200127,000000,9.601,9.877,9.3,9.75,21128,0
+WHWK.US,D,20200128,000000,9.675,10.05,9.3075,9.9,21314,0
+WHWK.US,D,20200129,000000,9.9,10.5,9.751,10.075,29835,0
+WHWK.US,D,20200130,000000,10.048,10.447,9.75,9.75,16869,0
+WHWK.US,D,20200131,000000,9.751,10.198,9.75,10.048,17632,0
+WHWK.US,D,20200203,000000,10.101,10.465,9.84,10.123,27154,0
+WHWK.US,D,20200204,000000,10.275,10.65,10.125,10.408,32677,0
+WHWK.US,D,20200205,000000,10.552,10.65,10.365,10.575,15022,0
+WHWK.US,D,20200206,000000,10.65,10.708,10.35,10.65,8149,0
+WHWK.US,D,20200207,000000,10.629,10.629,10.05,10.203,20687,0
+WHWK.US,D,20200210,000000,10.71,10.71,9,9.598,35915,0
+WHWK.US,D,20200211,000000,9.6,9.735,9.315,9.609,15050,0
+WHWK.US,D,20200212,000000,9.555,9.902,9.45,9.75,14859,0
+WHWK.US,D,20200213,000000,9.624,10.32,9.4515,9.75,17421,0
+WHWK.US,D,20200214,000000,9.9,10.345,9.802,9.802,5950,0
+WHWK.US,D,20200218,000000,9.802,10.275,9.801,10.275,5793,0
+WHWK.US,D,20200219,000000,10.101,10.41,9.885,10.156,7884,0
+WHWK.US,D,20200220,000000,10.23,10.455,10.006,10.387,8864,0
+WHWK.US,D,20200221,000000,10.395,10.648,10.35,10.425,6987,0
+WHWK.US,D,20200224,000000,10.365,10.425,10.125,10.203,9234,0
+WHWK.US,D,20200225,000000,10.185,10.41,9.6,9.814,14173,0
+WHWK.US,D,20200226,000000,9.605,10.215,9.605,9.75,7258,0
+WHWK.US,D,20200227,000000,9.45,10.018,9.3,9.613,36089,0
+WHWK.US,D,20200228,000000,9.45,9.825,9.195,9.688,12407,0
+WHWK.US,D,20200302,000000,9.615,9.927,9.4515,9.615,9242,0
+WHWK.US,D,20200303,000000,9.6,9.9,9.465,9.579,14169,0
+WHWK.US,D,20200304,000000,9.501,10.155,9.501,9.946,4834,0
+WHWK.US,D,20200305,000000,9.882,9.9,9.765,9.9,1581,0
+WHWK.US,D,20200306,000000,9.75,9.774,9.525,9.525,5135,0
+WHWK.US,D,20200309,000000,8.7,9.4485,8.7,8.886,12557,0
+WHWK.US,D,20200310,000000,8.769,9.6,8.25,8.844,20328,0
+WHWK.US,D,20200311,000000,8.835,8.835,7.8,8.0992,30258,0
+WHWK.US,D,20200312,000000,7.05,8.25,7.05,7.875,24201,0
+WHWK.US,D,20200313,000000,7.815,9.525,7.8127,8.4015,17036,0
+WHWK.US,D,20200316,000000,7.83,8.25,7.05,7.8015,8661,0
+WHWK.US,D,20200317,000000,7.8,8.169,7.2105,7.9035,22038,0
+WHWK.US,D,20200318,000000,7.623,8.055,6.4575,6.744,12790,0
+WHWK.US,D,20200319,000000,6.3,8.133,6.3,6.7515,10074,0
+WHWK.US,D,20200320,000000,7.0005,7.95,6.75,6.9105,8115,0
+WHWK.US,D,20200323,000000,6.7515,7.7235,6.7515,7.2405,4154,0
+WHWK.US,D,20200324,000000,7.641,8.85,6.9,7.5,5677,0
+WHWK.US,D,20200325,000000,8.25,8.25,6.954,7.545,4351,0
+WHWK.US,D,20200326,000000,7.95,8.25,7.353,7.791,1611,0
+WHWK.US,D,20200327,000000,7.716,8.1,7.125,7.8,3021,0
+WHWK.US,D,20200330,000000,7.851,8.1,7.5,7.5,16672,0
+WHWK.US,D,20200331,000000,8.1615,8.361,8.016,8.247,24459,0
+WHWK.US,D,20200401,000000,8.247,8.247,7.725,8.232,1385,0
+WHWK.US,D,20200402,000000,8.361,8.4,7.3575,8.016,6795,0
+WHWK.US,D,20200403,000000,7.6515,8.3145,7.65,7.95,1279,0
+WHWK.US,D,20200406,000000,8.37,8.475,7.9515,8.115,8586,0
+WHWK.US,D,20200407,000000,8.1225,8.7,8.1,8.25,2366,0
+WHWK.US,D,20200408,000000,8.3655,8.4075,8.1,8.193,8793,0
+WHWK.US,D,20200409,000000,8.25,8.46,8.1,8.25,4417,0
+WHWK.US,D,20200413,000000,7.965,8.46,7.8,8.46,2343,0
+WHWK.US,D,20200414,000000,8.25,8.85,8.25,8.55,7904,0
+WHWK.US,D,20200415,000000,8.4,8.475,7.386,7.8675,17039,0
+WHWK.US,D,20200416,000000,8.25,9.45,8.1,8.994,60572,0
+WHWK.US,D,20200417,000000,9,9.3,8.4,8.6595,19342,0
+WHWK.US,D,20200420,000000,9.45,10.281,8.9775,10.2,75998,0
+WHWK.US,D,20200421,000000,10.5,11.194,9.757,10.738,38575,0
+WHWK.US,D,20200422,000000,10.8,11.25,10.8,10.804,14969,0
+WHWK.US,D,20200423,000000,11.157,11.235,9.3075,9.75,27780,0
+WHWK.US,D,20200424,000000,10.5,11.176,10.05,11.098,47772,0
+WHWK.US,D,20200427,000000,11.1,12.3,11.1,12.163,34305,0
+WHWK.US,D,20200428,000000,12.75,13.198,11.25,11.275,30700,0
+WHWK.US,D,20200429,000000,11.4,11.751,10.365,10.798,16362,0
+WHWK.US,D,20200430,000000,10.798,10.798,9.75,10.05,21385,0
+WHWK.US,D,20200501,000000,9.75,10.05,9.15,9.1605,24899,0
+WHWK.US,D,20200504,000000,9.009,9.705,8.6295,9.6,16587,0
+WHWK.US,D,20200505,000000,9.585,9.6,9.0165,9.3,10382,0
+WHWK.US,D,20200506,000000,9.3,9.6,9.3,9.4575,5746,0
+WHWK.US,D,20200507,000000,9.586,10.2,9.529,9.637,5874,0
+WHWK.US,D,20200508,000000,9.75,10.05,8.475,9.456,12491,0
+WHWK.US,D,20200511,000000,8.55,9.598,8.55,9.1605,17698,0
+WHWK.US,D,20200512,000000,9.225,9.57,9.18,9.351,79998,0
+WHWK.US,D,20200513,000000,15,15.9,11.1,11.701,1705787,0
+WHWK.US,D,20200514,000000,11.25,11.866,10.504,10.912,133115,0
+WHWK.US,D,20200515,000000,10.8,11.1,10.5,10.95,67944,0
+WHWK.US,D,20200518,000000,11.055,11.55,10.575,11.4,57100,0
+WHWK.US,D,20200519,000000,10.95,11.85,10.92,11.55,36743,0
+WHWK.US,D,20200520,000000,11.25,11.925,11.1,11.665,25773,0
+WHWK.US,D,20200521,000000,11.55,12.45,11.4,11.998,69602,0
+WHWK.US,D,20200522,000000,12.15,12.15,10.809,11.7,35252,0
+WHWK.US,D,20200526,000000,11.85,11.85,11.265,11.85,36794,0
+WHWK.US,D,20200527,000000,12,12,11.385,11.73,222416,0
+WHWK.US,D,20200528,000000,15.75,22.95,14.427,16.95,4361277,0
+WHWK.US,D,20200529,000000,15,16.8,14.85,16.8,392917,0
+WHWK.US,D,20200601,000000,17.25,18,16.35,16.5,209753,0
+WHWK.US,D,20200602,000000,16.65,17.1,16.2,16.65,91633,0
+WHWK.US,D,20200603,000000,17.55,18.244,16.5,17.7,149579,0
+WHWK.US,D,20200604,000000,18,18.6,16.95,17.4,85609,0
+WHWK.US,D,20200605,000000,17.4,17.85,16.8,17.25,52937,0
+WHWK.US,D,20200608,000000,17.25,18.9,17.1,18.75,91110,0
+WHWK.US,D,20200609,000000,19.2,19.5,18,18.6,57962,0
+WHWK.US,D,20200610,000000,18.75,19.2,17.55,18.3,58797,0
+WHWK.US,D,20200611,000000,16.95,18,16.65,17.55,64554,0
+WHWK.US,D,20200612,000000,17.55,19.05,17.4,18.9,69393,0
+WHWK.US,D,20200615,000000,19.05,20.25,17.7,19.65,101454,0
+WHWK.US,D,20200616,000000,20.25,20.25,19.05,19.8,61104,0
+WHWK.US,D,20200617,000000,19.5,19.95,18.45,18.9,34670,0
+WHWK.US,D,20200618,000000,18.9,19.05,18.15,18.6,22435,0
+WHWK.US,D,20200619,000000,18.75,19.24,18.45,18.75,37859,0
+WHWK.US,D,20200622,000000,19.05,19.2,17.25,17.85,57766,0
+WHWK.US,D,20200623,000000,18.3,19.05,17.55,18.6,39418,0
+WHWK.US,D,20200624,000000,20.1,20.1,18,18.3,45154,0
+WHWK.US,D,20200625,000000,18.75,19.5,18.15,19.2,43199,0
+WHWK.US,D,20200626,000000,19.05,19.35,18.45,18.6,34753,0
+WHWK.US,D,20200629,000000,19.2,19.95,18,18.9,53564,0
+WHWK.US,D,20200630,000000,19.05,19.5,18.45,18.75,23621,0
+WHWK.US,D,20200701,000000,19.05,19.35,18.45,19.2,28452,0
+WHWK.US,D,20200702,000000,19.05,19.369,18.6,18.9,45126,0
+WHWK.US,D,20200706,000000,19.05,20.1,18.9,19.2,104400,0
+WHWK.US,D,20200707,000000,18.9,19.95,18.75,19.35,23719,0
+WHWK.US,D,20200708,000000,19.35,19.8,19.2,19.65,18772,0
+WHWK.US,D,20200709,000000,19.65,20.625,18.9,19.8,58462,0
+WHWK.US,D,20200710,000000,19.5,19.948,18.75,18.9,27195,0
+WHWK.US,D,20200713,000000,18.75,19.2,18,18,28945,0
+WHWK.US,D,20200714,000000,18,19.2,17.85,18.975,25699,0
+WHWK.US,D,20200715,000000,19.2,20.55,18.75,20.1,113576,0
+WHWK.US,D,20200716,000000,20.4,22.65,18.75,20.85,150226,0
+WHWK.US,D,20200717,000000,20.55,21.45,19.8,20.55,102465,0
+WHWK.US,D,20200720,000000,20.4,21,20.1,20.55,50789,0
+WHWK.US,D,20200721,000000,21.3,21.75,20.7,21,54992,0
+WHWK.US,D,20200722,000000,21,22.24,20.85,21.75,67920,0
+WHWK.US,D,20200723,000000,22.5,24.3,21.45,22.2,193641,0
+WHWK.US,D,20200724,000000,22.2,23.25,21.3,22.2,45285,0
+WHWK.US,D,20200727,000000,22.65,23.85,22.5,22.95,34229,0
+WHWK.US,D,20200728,000000,22.95,23.1,19.8,20.1,55848,0
+WHWK.US,D,20200729,000000,20.4,20.55,17.4,19.8,121814,0
+WHWK.US,D,20200730,000000,19.5,19.575,18.15,19.2,54033,0
+WHWK.US,D,20200731,000000,19.2,19.8,18.6,18.75,34053,0
+WHWK.US,D,20200803,000000,18.9,20.4,18.75,19.35,46906,0
+WHWK.US,D,20200804,000000,19.35,19.815,18.9,19.8,387764,0
+WHWK.US,D,20200805,000000,27,27.45,21.45,22.65,1979074,0
+WHWK.US,D,20200806,000000,21.9,21.9,20.25,21.3,180460,0
+WHWK.US,D,20200807,000000,20.55,25.65,19.725,23.85,511401,0
+WHWK.US,D,20200810,000000,25.35,26.25,23.1,24,208204,0
+WHWK.US,D,20200811,000000,24.75,25.2,22.95,23.4,220314,0
+WHWK.US,D,20200812,000000,24,24.45,21.75,22.95,220651,0
+WHWK.US,D,20200813,000000,22.35,28.5,21.9,27.45,727383,0
+WHWK.US,D,20200814,000000,26.85,27.15,23.4,24,263499,0
+WHWK.US,D,20200817,000000,24,26.25,24,24.9,95386,0
+WHWK.US,D,20200818,000000,24.45,24.75,23.4,24.3,84025,0
+WHWK.US,D,20200819,000000,23.7,24.75,23.55,24.45,52401,0
+WHWK.US,D,20200820,000000,24,24.6,23.55,23.85,48014,0
+WHWK.US,D,20200821,000000,23.85,24,22.35,23.1,72040,0
+WHWK.US,D,20200824,000000,22.65,22.95,20.85,21.75,83090,0
+WHWK.US,D,20200825,000000,21.6,22.95,20.85,22.5,54640,0
+WHWK.US,D,20200826,000000,22.5,23.7,21.915,22.2,44388,0
+WHWK.US,D,20200827,000000,21.9,21.919,19.2,20.7,92495,0
+WHWK.US,D,20200828,000000,20.25,20.55,19.65,19.95,32934,0
+WHWK.US,D,20200831,000000,19.5,21.3,19.35,20.475,41674,0
+WHWK.US,D,20200901,000000,21.15,21.15,18.3,19.35,66718,0
+WHWK.US,D,20200902,000000,19.65,19.875,18.6,19.35,46568,0
+WHWK.US,D,20200903,000000,19.05,19.5,18,18.6,34419,0
+WHWK.US,D,20200904,000000,18.75,18.753,15.6,18.3,48971,0
+WHWK.US,D,20200908,000000,18.6,19.05,17.55,18.6,42351,0
+WHWK.US,D,20200909,000000,18.75,20.7,18.267,19.05,241903,0
+WHWK.US,D,20200910,000000,19.5,20.4,17.55,18.45,138630,0
+WHWK.US,D,20200911,000000,18.6,19.048,17.7,18.15,29574,0
+WHWK.US,D,20200914,000000,18.45,18.75,16.987,17.7,73335,0
+WHWK.US,D,20200915,000000,17.55,20.1,17.55,18.6,84668,0
+WHWK.US,D,20200916,000000,18.3,20.55,18.3,20.25,65796,0
+WHWK.US,D,20200917,000000,20.25,23.7,20.25,23.25,153956,0
+WHWK.US,D,20200918,000000,23.25,24,21.9,22.5,250321,0
+WHWK.US,D,20200921,000000,22.35,23.25,21.75,22.65,36393,0
+WHWK.US,D,20200922,000000,23.1,26.85,21.15,21.15,130087,0
+WHWK.US,D,20200923,000000,21.24,24.45,21,22.8,158359,0
+WHWK.US,D,20200924,000000,22.5,23.25,21,21.3,116577,0
+WHWK.US,D,20200925,000000,21.3,22.35,20.7,21.15,30909,0
+WHWK.US,D,20200928,000000,21.45,23.25,21.45,21.6,63703,0
+WHWK.US,D,20200929,000000,21.75,23.85,21.75,22.275,59104,0
+WHWK.US,D,20200930,000000,22.2,25.8,22.05,22.5,229920,0
+WHWK.US,D,20201001,000000,22.95,23.25,21.75,22.65,110316,0
+WHWK.US,D,20201002,000000,21.9,22.5,21,21.9,43457,0
+WHWK.US,D,20201005,000000,22.5,23.1,22.05,22.35,40785,0
+WHWK.US,D,20201006,000000,22.2,22.65,20.625,21.15,70341,0
+WHWK.US,D,20201007,000000,21,21.75,20.85,20.85,31538,0
+WHWK.US,D,20201008,000000,21,21.6,20.7,21.3,23351,0
+WHWK.US,D,20201009,000000,21.15,21.45,19.95,21,33743,0
+WHWK.US,D,20201012,000000,21.6,21.6,21,21,20952,0
+WHWK.US,D,20201013,000000,21.15,22.875,21,22.05,94424,0
+WHWK.US,D,20201014,000000,21.6,22.05,20.7,20.85,41228,0
+WHWK.US,D,20201015,000000,20.85,21.45,20.1,20.4,88089,0
+WHWK.US,D,20201016,000000,20.7,21.3,20.4,20.4,43838,0
+WHWK.US,D,20201019,000000,21,21.15,20.4,20.4,24312,0
+WHWK.US,D,20201020,000000,21,21.325,19.95,20.1,49116,0
+WHWK.US,D,20201021,000000,20.55,20.55,19.2,19.35,32549,0
+WHWK.US,D,20201022,000000,19.35,20.4,18.3,19.95,44526,0
+WHWK.US,D,20201023,000000,19.8,20.475,19.5,20.1,42305,0
+WHWK.US,D,20201026,000000,20.1,20.325,18.75,19.2,230317,0
+WHWK.US,D,20201027,000000,19.5,20.505,18.75,19.5,185935,0
+WHWK.US,D,20201028,000000,18.9,19.5,18,19.5,110972,0
+WHWK.US,D,20201029,000000,19.05,20.4,18.3,20.1,72719,0
+WHWK.US,D,20201030,000000,19.5,20.25,19.2,20.1,30395,0
+WHWK.US,D,20201102,000000,19.2,19.5,18.45,18.75,13691,0
+WHWK.US,D,20201103,000000,18.45,19.2,18.3,19.05,17246,0
+WHWK.US,D,20201104,000000,18.75,19.8,18.615,19.65,30287,0
+WHWK.US,D,20201105,000000,19.65,19.65,18.6,18.9,32564,0
+WHWK.US,D,20201106,000000,18.9,19.5,18.45,19.5,16546,0
+WHWK.US,D,20201109,000000,19.05,21.15,18.75,20.7,55734,0
+WHWK.US,D,20201110,000000,18.9,19.95,18.6,19.05,48764,0
+WHWK.US,D,20201111,000000,19.2,20.85,18.6,20.25,166843,0
+WHWK.US,D,20201112,000000,20.25,20.85,19.65,20.85,82353,0
+WHWK.US,D,20201113,000000,20.7,25.35,20.575,25.2,251029,0
+WHWK.US,D,20201116,000000,24.75,28.35,22.95,27.75,224586,0
+WHWK.US,D,20201117,000000,26.4,28.8,25.05,27.45,94246,0
+WHWK.US,D,20201118,000000,27,27.9,26.025,26.55,70739,0
+WHWK.US,D,20201119,000000,26.7,26.833,23.1,24.75,134500,0
+WHWK.US,D,20201120,000000,24.3,25.041,23.116,23.55,59202,0
+WHWK.US,D,20201123,000000,23.7,25.185,23.25,24.45,47116,0
+WHWK.US,D,20201124,000000,24.6,24.75,22.5,22.95,50476,0
+WHWK.US,D,20201125,000000,23.25,24.15,23.215,23.4,15270,0
+WHWK.US,D,20201127,000000,23.85,24.45,23.85,24.3,15895,0
+WHWK.US,D,20201130,000000,24.6,25.95,24.45,25.65,39541,0
+WHWK.US,D,20201201,000000,25.95,27,24.406,25.5,92305,0
+WHWK.US,D,20201202,000000,25.2,26.7,24.375,25.95,41866,0
+WHWK.US,D,20201203,000000,26.7,27,26.1,26.25,42956,0
+WHWK.US,D,20201204,000000,26.4,27,25.95,26.85,23139,0
+WHWK.US,D,20201207,000000,27.15,27.3,24.9,25.8,54838,0
+WHWK.US,D,20201208,000000,26.25,32.25,25.65,30,332131,0
+WHWK.US,D,20201209,000000,34.5,34.65,28.5,30.9,275098,0
+WHWK.US,D,20201210,000000,29.85,34.2,29.7,33.3,156627,0
+WHWK.US,D,20201211,000000,33,34.35,31.5,33.75,740635,0
+WHWK.US,D,20201214,000000,18.3,18.75,16.95,18,1300340,0
+WHWK.US,D,20201215,000000,18.15,18.3,16.95,17.1,328801,0
+WHWK.US,D,20201216,000000,16.2,16.2,15.15,15.75,320147,0
+WHWK.US,D,20201217,000000,15.6,15.75,15.15,15.45,170620,0
+WHWK.US,D,20201218,000000,15,15.45,15,15,160850,0
+WHWK.US,D,20201221,000000,15,16.2,15,15.6,291545,0
+WHWK.US,D,20201222,000000,15.75,15.9,15.15,15.45,125604,0
+WHWK.US,D,20201223,000000,15.45,16.8,15.15,15.9,266701,0
+WHWK.US,D,20201224,000000,16.35,16.35,15.6,15.75,59528,0
+WHWK.US,D,20201228,000000,15.75,16.05,15.15,15.3,130738,0
+WHWK.US,D,20201229,000000,15.15,15.3,14.4,14.4,138923,0
+WHWK.US,D,20201230,000000,14.544,15.3,14.521,14.85,92208,0
+WHWK.US,D,20201231,000000,15,15,14.403,14.7,58657,0
+WHWK.US,D,20210104,000000,14.926,16.05,14.58,15.75,373917,0
+WHWK.US,D,20210105,000000,15.75,16.05,15,16.05,412103,0
+WHWK.US,D,20210106,000000,16.996,17.85,15.9,16.5,330629,0
+WHWK.US,D,20210107,000000,16.8,17.1,15.9,16.95,110229,0
+WHWK.US,D,20210108,000000,17.1,17.1,16.2,16.8,92640,0
+WHWK.US,D,20210111,000000,16.8,17.85,16.2,17.7,204828,0
+WHWK.US,D,20210112,000000,17.7,18.45,17.1,18,152672,0
+WHWK.US,D,20210113,000000,18,18.15,17.4,17.7,135387,0
+WHWK.US,D,20210114,000000,18,18.75,17.7,18.3,125408,0
+WHWK.US,D,20210115,000000,18.15,18.3,17.85,18,72392,0
+WHWK.US,D,20210119,000000,18.6,19.35,18.225,19.05,155971,0
+WHWK.US,D,20210120,000000,18.9,20.55,18.9,20.1,202686,0
+WHWK.US,D,20210121,000000,20.55,20.85,19.5,19.65,88774,0
+WHWK.US,D,20210122,000000,19.35,19.8,18.9,19.05,92206,0
+WHWK.US,D,20210125,000000,19.5,19.65,18.45,19.35,81818,0
+WHWK.US,D,20210126,000000,19.65,19.65,19.05,19.5,91099,0
+WHWK.US,D,20210127,000000,18.75,19.125,17.55,18.15,131396,0
+WHWK.US,D,20210128,000000,17.85,19.05,17.85,18.75,69036,0
+WHWK.US,D,20210129,000000,19.35,23.703,18.9,22.65,689816,0
+WHWK.US,D,20210201,000000,22.35,23.25,21,21.9,255543,0
+WHWK.US,D,20210202,000000,22.35,22.5,20.7,22.35,155051,0
+WHWK.US,D,20210203,000000,22.05,23.1,21.75,22.8,111719,0
+WHWK.US,D,20210204,000000,22.95,24.45,22.8,24.45,128434,0
+WHWK.US,D,20210205,000000,24.15,24.45,23.4,24.45,113970,0
+WHWK.US,D,20210208,000000,24.6,25.65,23.7,25.35,155082,0
+WHWK.US,D,20210209,000000,25.8,27.9,25.5,26.7,185987,0
+WHWK.US,D,20210210,000000,27.15,32.25,25.8,30,442254,0
+WHWK.US,D,20210211,000000,30.15,31.125,28.65,30.15,239895,0
+WHWK.US,D,20210212,000000,29.55,31.233,28.8,30.45,122023,0
+WHWK.US,D,20210216,000000,30.75,31.275,29.1,30.9,130607,0
+WHWK.US,D,20210217,000000,30.75,30.825,27.9,28.95,119125,0
+WHWK.US,D,20210218,000000,28.8,30.448,28.05,29.1,131283,0
+WHWK.US,D,20210219,000000,29.55,31.8,29.25,29.55,113352,0
+WHWK.US,D,20210222,000000,29.1,30.301,28.8,29.1,76088,0
+WHWK.US,D,20210223,000000,28.5,28.65,25.953,26.7,181423,0
+WHWK.US,D,20210224,000000,27.15,28.8,27.075,27.3,54550,0
+WHWK.US,D,20210225,000000,27.45,28.35,25.95,26.55,112220,0
+WHWK.US,D,20210226,000000,26.55,27.3,25.65,26.7,47695,0
+WHWK.US,D,20210301,000000,27,27.3,25.95,26.4,34137,0
+WHWK.US,D,20210302,000000,26.4,27.15,25.8,26.1,40142,0
+WHWK.US,D,20210303,000000,26.1,26.775,24,25.5,95549,0
+WHWK.US,D,20210304,000000,25.2,25.275,22.2,23.25,115141,0
+WHWK.US,D,20210305,000000,22.2,22.65,18.75,22.05,256343,0
+WHWK.US,D,20210308,000000,22.05,23.325,21.619,22.5,47455,0
+WHWK.US,D,20210309,000000,23.1,24.3,23.1,23.7,38966,0
+WHWK.US,D,20210310,000000,23.25,24.6,23.25,23.85,55152,0
+WHWK.US,D,20210311,000000,24.45,25.2,23.7,24,57791,0
+WHWK.US,D,20210312,000000,23.4,24.975,23.1,24.3,69609,0
+WHWK.US,D,20210315,000000,24.6,25.95,24.15,24.6,47014,0
+WHWK.US,D,20210316,000000,25.2,25.498,24,24.45,38418,0
+WHWK.US,D,20210317,000000,24.15,25.35,23.925,24.9,48874,0
+WHWK.US,D,20210318,000000,25.05,26.85,24.75,25.05,63719,0
+WHWK.US,D,20210319,000000,25.2,25.725,24.75,25.05,39977,0
+WHWK.US,D,20210322,000000,25.65,25.65,24.6,24.75,31870,0
+WHWK.US,D,20210323,000000,25.2,31.35,23.1,23.25,1237455,0
+WHWK.US,D,20210324,000000,23.25,24.3,22.425,24.3,179699,0
+WHWK.US,D,20210325,000000,23.25,24.15,21.6,24,144992,0
+WHWK.US,D,20210326,000000,24,24.15,22.275,22.35,37206,0
+WHWK.US,D,20210329,000000,21.45,22.2,19.5,19.65,152609,0
+WHWK.US,D,20210330,000000,19.2,20.7,19.2,19.65,41530,0
+WHWK.US,D,20210331,000000,19.8,20.625,19.02,19.35,67085,0
+WHWK.US,D,20210401,000000,19.35,19.95,19.05,19.2,88262,0
+WHWK.US,D,20210405,000000,19.5,20.398,18.75,19.5,61875,0
+WHWK.US,D,20210406,000000,19.65,20.25,19.341,19.5,46569,0
+WHWK.US,D,20210407,000000,19.35,20.175,18.9,19.95,84696,0
+WHWK.US,D,20210408,000000,20.4,21.15,20.25,20.7,89402,0
+WHWK.US,D,20210409,000000,20.4,20.7,19.65,20.25,53261,0
+WHWK.US,D,20210412,000000,19.95,20.1,18.6,19.05,46354,0
+WHWK.US,D,20210413,000000,18.9,19.35,17.85,18.75,54185,0
+WHWK.US,D,20210414,000000,18.6,19.05,18.45,18.75,37594,0
+WHWK.US,D,20210415,000000,19.05,19.2,17.85,18,53733,0
+WHWK.US,D,20210416,000000,17.7,18,17.25,18,36737,0
+WHWK.US,D,20210419,000000,17.7,17.85,16.65,16.65,44403,0
+WHWK.US,D,20210420,000000,16.5,16.8,16.05,16.35,33251,0
+WHWK.US,D,20210421,000000,16.35,17.7,16.23,16.5,60649,0
+WHWK.US,D,20210422,000000,16.5,17.7,16.5,17.25,44045,0
+WHWK.US,D,20210423,000000,17.25,17.7,16.95,17.25,27199,0
+WHWK.US,D,20210426,000000,17.25,17.85,17.205,17.85,42135,0
+WHWK.US,D,20210427,000000,17.55,18.15,17.25,17.55,32031,0
+WHWK.US,D,20210428,000000,17.7,18,17.475,17.7,13075,0
+WHWK.US,D,20210429,000000,17.55,17.85,17.25,17.55,28510,0
+WHWK.US,D,20210430,000000,17.4,17.85,17.25,17.7,16649,0
+WHWK.US,D,20210503,000000,18,18,17.25,17.25,34454,0
+WHWK.US,D,20210504,000000,17.25,17.4,16.2,16.65,39112,0
+WHWK.US,D,20210505,000000,16.5,16.65,15.9,16.2,27207,0
+WHWK.US,D,20210506,000000,16.35,16.65,15.45,15.75,30125,0
+WHWK.US,D,20210507,000000,16.05,16.5,15.6,15.75,39541,0
+WHWK.US,D,20210510,000000,15.9,16.05,14.311,15.45,85606,0
+WHWK.US,D,20210511,000000,14.85,15.6,14.812,15.45,37425,0
+WHWK.US,D,20210512,000000,15.45,18,15.3,17.4,100275,0
+WHWK.US,D,20210513,000000,17.25,17.7,15.75,16.05,66148,0
+WHWK.US,D,20210514,000000,16.2,17.7,16.2,17.4,57080,0
+WHWK.US,D,20210517,000000,21,28.5,19.8,24.9,14201865,0
+WHWK.US,D,20210518,000000,25.5,29.85,23.1,29.55,1947418,0
+WHWK.US,D,20210519,000000,27.15,33.6,27,33.3,1707405,0
+WHWK.US,D,20210520,000000,30,31.65,26.55,30.75,1108052,0
+WHWK.US,D,20210521,000000,29.85,37.495,28.95,30.3,809827,0
+WHWK.US,D,20210524,000000,30.9,31.05,25.05,26.1,344462,0
+WHWK.US,D,20210525,000000,26.25,26.85,25.2,25.35,91813,0
+WHWK.US,D,20210526,000000,25.2,26.19,25.05,25.35,105517,0
+WHWK.US,D,20210527,000000,27.3,29.1,24.6,25.05,371651,0
+WHWK.US,D,20210528,000000,25.23,26.25,25.05,25.5,69454,0
+WHWK.US,D,20210601,000000,25.767,25.95,24.45,25.5,75021,0
+WHWK.US,D,20210602,000000,26.1,29.1,25.8,28.5,141501,0
+WHWK.US,D,20210603,000000,27.513,28.65,27.075,27.45,70061,0
+WHWK.US,D,20210604,000000,28.5,31.051,27.45,28.35,268125,0
+WHWK.US,D,20210607,000000,28.05,29.7,27.15,27.75,64025,0
+WHWK.US,D,20210608,000000,28.05,30,27.9,29.7,65253,0
+WHWK.US,D,20210609,000000,30.15,32.175,30.123,31.35,68762,0
+WHWK.US,D,20210610,000000,31.2,31.8,29.475,30.75,60055,0
+WHWK.US,D,20210611,000000,30.75,31.2,30,31.05,40445,0
+WHWK.US,D,20210614,000000,31.05,32.1,29.475,29.7,50314,0
+WHWK.US,D,20210615,000000,29.7,29.7,27.9,27.9,41042,0
+WHWK.US,D,20210616,000000,28.95,29.85,27.75,29.4,48908,0
+WHWK.US,D,20210617,000000,28.95,29.4,27.75,28.05,27587,0
+WHWK.US,D,20210618,000000,28.35,28.95,27.9,28.05,18560,0
+WHWK.US,D,20210621,000000,27.825,28.8,26.85,27.15,71931,0
+WHWK.US,D,20210622,000000,27.75,28.05,26.85,27,45643,0
+WHWK.US,D,20210623,000000,27.6,27.9,26.025,26.1,44689,0
+WHWK.US,D,20210624,000000,26.4,27.3,26.4,27,30907,0
+WHWK.US,D,20210625,000000,27.3,27.6,26.55,27.6,36103,0
+WHWK.US,D,20210628,000000,27.9,28.05,26.85,27,26183,0
+WHWK.US,D,20210629,000000,27.45,27.45,24.3,24.9,148391,0
+WHWK.US,D,20210630,000000,25.95,26.1,24.9,25.35,138688,0
+WHWK.US,D,20210701,000000,25.5,26.4,24.6,26.4,24616,0
+WHWK.US,D,20210702,000000,26.1,26.4,25.048,26.25,21173,0
+WHWK.US,D,20210706,000000,25.8,26.4,25.5,26.25,42884,0
+WHWK.US,D,20210707,000000,26.4,26.4,24.9,25.65,23271,0
+WHWK.US,D,20210708,000000,35.4,49.8,33.45,41.85,16388513,0
+WHWK.US,D,20210709,000000,37.65,38.1,34.2,37.5,1367384,0
+WHWK.US,D,20210712,000000,35.85,42.9,35.7,38.4,708644,0
+WHWK.US,D,20210713,000000,37.95,38.25,30.975,32.55,407689,0
+WHWK.US,D,20210714,000000,30.15,33.75,30.15,30.75,196174,0
+WHWK.US,D,20210715,000000,30,31.8,28.95,30.15,182144,0
+WHWK.US,D,20210716,000000,30.15,32.025,29.4,30.9,122281,0
+WHWK.US,D,20210719,000000,30.75,30.75,28.2,29.7,152326,0
+WHWK.US,D,20210720,000000,29.7,31.65,29.401,30.15,79396,0
+WHWK.US,D,20210721,000000,29.85,34.35,29.85,32.55,186661,0
+WHWK.US,D,20210722,000000,32.55,32.7,30.9,31.35,61484,0
+WHWK.US,D,20210723,000000,32.1,32.55,30.375,31.05,71994,0
+WHWK.US,D,20210726,000000,31.2,35.526,30.9,31.8,122879,0
+WHWK.US,D,20210727,000000,31.95,32.25,30,31.05,53567,0
+WHWK.US,D,20210728,000000,30.6,32.848,30.3,32.4,51934,0
+WHWK.US,D,20210729,000000,32.7,34.2,31.476,31.8,55383,0
+WHWK.US,D,20210730,000000,31.8,31.951,30.3,30.3,40390,0
+WHWK.US,D,20210802,000000,31.2,31.275,29.85,30.75,49445,0
+WHWK.US,D,20210803,000000,30.75,30.9,29.85,30.3,37753,0
+WHWK.US,D,20210804,000000,30,30.6,29.625,30,36080,0
+WHWK.US,D,20210805,000000,30,31.05,29.701,30.6,39971,0
+WHWK.US,D,20210806,000000,30.75,31.05,29.85,30.9,36216,0
+WHWK.US,D,20210809,000000,30.975,32.85,30.975,31.95,61739,0
+WHWK.US,D,20210810,000000,32.1,32.166,30.225,30.3,81516,0
+WHWK.US,D,20210811,000000,31.05,31.05,30,30.3,63034,0
+WHWK.US,D,20210812,000000,30,32.248,30,31.2,67469,0
+WHWK.US,D,20210813,000000,31.35,34.35,30.45,33.45,174625,0
+WHWK.US,D,20210816,000000,34.114,34.2,30.15,30.9,114228,0
+WHWK.US,D,20210817,000000,30.358,40.2,30.3,34.5,1363342,0
+WHWK.US,D,20210818,000000,34.05,34.629,31.05,32.7,174249,0
+WHWK.US,D,20210819,000000,33.6,33.6,32.1,32.175,59404,0
+WHWK.US,D,20210820,000000,32.25,32.7,31.05,32.1,53239,0
+WHWK.US,D,20210823,000000,31.8,33.3,31.65,33.3,74060,0
+WHWK.US,D,20210824,000000,33.3,33.75,31.95,33.45,51409,0
+WHWK.US,D,20210825,000000,33.3,34.125,32.55,33.3,47448,0
+WHWK.US,D,20210826,000000,33.3,34.5,32.4,33,55067,0
+WHWK.US,D,20210827,000000,30,30,23.2785,26,167200,0
+WHWK.US,D,20210830,000000,25.56,25.85,24.44,25.52,114349,0
+WHWK.US,D,20210831,000000,25.52,26.4,24.903,26.05,73147,0
+WHWK.US,D,20210901,000000,26,28.76,26,27.35,70170,0
+WHWK.US,D,20210902,000000,27.88,28.5899,27.56,28.34,73631,0
+WHWK.US,D,20210903,000000,28.5,28.5,26.9501,27.59,76384,0
+WHWK.US,D,20210907,000000,27.55,28.11,26.05,26.48,135007,0
+WHWK.US,D,20210908,000000,26.77,27.9511,26.77,27.67,61803,0
+WHWK.US,D,20210909,000000,27.48,27.94,27.25,27.53,74115,0
+WHWK.US,D,20210910,000000,27.55,28.59,27.275,27.92,70722,0
+WHWK.US,D,20210913,000000,27.6,28.39,27.5,27.96,51006,0
+WHWK.US,D,20210914,000000,28.37,28.37,27.72,27.89,64577,0
+WHWK.US,D,20210915,000000,27.68,28.2,27.5601,28.2,24951,0
+WHWK.US,D,20210916,000000,28.22,28.35,27.62,28.35,32449,0
+WHWK.US,D,20210917,000000,28.15,29.87,28.0646,29.35,48012,0
+WHWK.US,D,20210920,000000,29.33,29.35,28.42,29.09,37620,0
+WHWK.US,D,20210921,000000,29.1,29.99,28.59,29.91,17787,0
+WHWK.US,D,20210922,000000,30,32.95,29.795,32.66,75670,0
+WHWK.US,D,20210923,000000,32.99,32.99,31.059,32.33,43907,0
+WHWK.US,D,20210924,000000,32.27,32.95,31.5,31.86,44730,0
+WHWK.US,D,20210927,000000,31.99,32.6549,30,30.07,54373,0
+WHWK.US,D,20210928,000000,30,30.21,28.24,29.53,33067,0
+WHWK.US,D,20210929,000000,29.77,30.42,29,29.61,46016,0
+WHWK.US,D,20210930,000000,29.62,31.39,29.06,29.37,41000,0
+WHWK.US,D,20211001,000000,29.56,30.35,28.66,29,55341,0
+WHWK.US,D,20211004,000000,29.04,29.5683,28.63,29.02,53299,0
+WHWK.US,D,20211005,000000,28.98,29.44,27.66,27.67,54552,0
+WHWK.US,D,20211006,000000,27.67,28.15,27,27.63,75382,0
+WHWK.US,D,20211007,000000,27.75,28.37,26.6514,26.87,91202,0
+WHWK.US,D,20211008,000000,26.85,27.15,25.6,25.98,39154,0
+WHWK.US,D,20211011,000000,25.97,27.15,25.83,26.95,91940,0
+WHWK.US,D,20211012,000000,26.82,27.51,26.82,27.28,57034,0
+WHWK.US,D,20211013,000000,27.28,27.95,27.05,27.06,49279,0
+WHWK.US,D,20211014,000000,27.49,27.83,26.5625,26.78,70471,0
+WHWK.US,D,20211015,000000,26.9,27.5,26.6,27.21,47059,0
+WHWK.US,D,20211018,000000,26.6001,27.1,26.11,26.23,76459,0
+WHWK.US,D,20211019,000000,26.19,27.2,26.04,26.66,39987,0
+WHWK.US,D,20211020,000000,26.62,27.8,26.62,27.77,41052,0
+WHWK.US,D,20211021,000000,27.48,28,26.8,26.85,47973,0
+WHWK.US,D,20211022,000000,27.28,27.28,26.59,27.09,33560,0
+WHWK.US,D,20211025,000000,27,28.01,26.87,27.08,78423,0
+WHWK.US,D,20211026,000000,27.08,27.39,26.63,26.91,50661,0
+WHWK.US,D,20211027,000000,27.07,27.15,26.75,27.03,33628,0
+WHWK.US,D,20211028,000000,27.05,27.9152,26.82,27.36,65564,0
+WHWK.US,D,20211029,000000,27.49,28.31,26.9,26.99,234118,0
+WHWK.US,D,20211101,000000,27.04,28,26.91,27.4,89941,0
+WHWK.US,D,20211102,000000,27.85,28.2235,26.78,28.04,77735,0
+WHWK.US,D,20211103,000000,28,28.6272,28,28.46,77256,0
+WHWK.US,D,20211104,000000,28.46,28.93,27.76,28.23,59481,0
+WHWK.US,D,20211105,000000,28.45,28.45,27.34,27.56,37246,0
+WHWK.US,D,20211108,000000,27.54,27.54,26.74,27.04,129648,0
+WHWK.US,D,20211109,000000,27.22,27.22,26.1,26.1,69605,0
+WHWK.US,D,20211110,000000,26.01,26.01,21.55,21.68,376727,0
+WHWK.US,D,20211111,000000,21.8,22.75,21.51,21.77,141071,0
+WHWK.US,D,20211112,000000,21.94,22.49,21.51,22.15,137839,0
+WHWK.US,D,20211115,000000,22.05,23.87,22,23.77,201956,0
+WHWK.US,D,20211116,000000,24,29.72,24,25.36,391393,0
+WHWK.US,D,20211117,000000,25.02,25.72,25.02,25.48,88335,0
+WHWK.US,D,20211118,000000,25.39,25.39,23.47,23.48,114346,0
+WHWK.US,D,20211119,000000,23.46,25.2,23.05,24.77,86604,0
+WHWK.US,D,20211122,000000,25.07,25.73,24.06,25.52,95567,0
+WHWK.US,D,20211123,000000,31.56,32.5,22.57,24.33,2224706,0
+WHWK.US,D,20211124,000000,24.24,24.24,21.86,22.91,278452,0
+WHWK.US,D,20211126,000000,22.46,22.88,21.79,22.5,105217,0
+WHWK.US,D,20211129,000000,22.79,23,21.935,22.05,197171,0
+WHWK.US,D,20211130,000000,21.3,22.5,20.15,21.49,156012,0
+WHWK.US,D,20211201,000000,21.28,22.4,19.83,20.09,168287,0
+WHWK.US,D,20211202,000000,19.91,20.19,18.9,20.05,94157,0
+WHWK.US,D,20211203,000000,20.23,20.49,18.75,19.32,62470,0
+WHWK.US,D,20211206,000000,19.36,21.1,18.81,20.51,215136,0
+WHWK.US,D,20211207,000000,20.86,21.575,20.35,21.08,116538,0
+WHWK.US,D,20211208,000000,21.3,22.21,21.06,21.95,103377,0
+WHWK.US,D,20211209,000000,21.63,23.24,21.63,22.4,153718,0
+WHWK.US,D,20211210,000000,22.32,23.43,22.2,22.6,146697,0
+WHWK.US,D,20211213,000000,22.46,24.36,22.32,23.7,217329,0
+WHWK.US,D,20211214,000000,23.3,24.4,23.04,24.02,204862,0
+WHWK.US,D,20211215,000000,23.5,25.88,23.5,25.71,258664,0
+WHWK.US,D,20211216,000000,25.98,26.6,24.25,25.4,282036,0
+WHWK.US,D,20211217,000000,25.51,26.15,24.6,25.73,1820824,0
+WHWK.US,D,20211220,000000,25.11,26.16,24.7,25.82,295251,0
+WHWK.US,D,20211221,000000,25.89,26.2,24.83,25.06,220507,0
+WHWK.US,D,20211222,000000,25,25.43,24.5,24.86,101495,0
+WHWK.US,D,20211223,000000,24.95,25.915,24.01,25.85,96380,0
+WHWK.US,D,20211227,000000,25.4,26,24.59,24.59,132459,0
+WHWK.US,D,20211228,000000,24.58,25.17,23.91,24.09,80363,0
+WHWK.US,D,20211229,000000,23.9,24.19,23.35,23.83,71924,0
+WHWK.US,D,20211230,000000,23.78,25.05,23.78,24.87,68612,0
+WHWK.US,D,20211231,000000,24.96,25.14,24,24.15,54674,0
+WHWK.US,D,20220103,000000,24.46,25,23.67,24.97,62017,0
+WHWK.US,D,20220104,000000,24.97,25.13,24.16,24.49,106127,0
+WHWK.US,D,20220105,000000,24.5,24.6,22.67,22.69,71124,0
+WHWK.US,D,20220106,000000,22.69,23.29,22.05,22.58,131714,0
+WHWK.US,D,20220107,000000,22.44,22.74,21.6,21.75,55025,0
+WHWK.US,D,20220110,000000,21.28,22.08,20.67,21.88,65801,0
+WHWK.US,D,20220111,000000,22.76,24.86,22.36,24.03,144496,0
+WHWK.US,D,20220112,000000,24.05,25.355,23.515,24,196387,0
+WHWK.US,D,20220113,000000,23.78,23.9,22.68,23.26,121495,0
+WHWK.US,D,20220114,000000,23.2,24.8,23,24.51,142106,0
+WHWK.US,D,20220118,000000,24,24,21.91,21.92,274538,0
+WHWK.US,D,20220119,000000,21.9,21.9,19.925,19.94,344249,0
+WHWK.US,D,20220120,000000,19.94,21.42,19.7,19.7,181528,0
+WHWK.US,D,20220121,000000,19.65,19.65,18.56,19,170526,0
+WHWK.US,D,20220124,000000,18.7,19.51,17.15,18.47,341151,0
+WHWK.US,D,20220125,000000,18.16,19.73,18.1,19.39,125024,0
+WHWK.US,D,20220126,000000,19.59,20.92,18.7,18.86,173235,0
+WHWK.US,D,20220127,000000,19.25,19.49,18.38,18.56,168137,0
+WHWK.US,D,20220128,000000,18.24,18.83,17.511,17.79,193384,0
+WHWK.US,D,20220131,000000,17.73,19.32,17.73,19,137629,0
+WHWK.US,D,20220201,000000,19.16,19.5323,18.72,19.07,96935,0
+WHWK.US,D,20220202,000000,18.96,19.2,17.93,17.99,179882,0
+WHWK.US,D,20220203,000000,17.8,18.67,17.73,18.56,344824,0
+WHWK.US,D,20220204,000000,18.52,18.56,17.41,18.15,174739,0
+WHWK.US,D,20220207,000000,18.21,19.51,18.11,19.51,102234,0
+WHWK.US,D,20220208,000000,19.48,19.73,18.81,19.13,69640,0
+WHWK.US,D,20220209,000000,19.495,20.69,19.3,20.49,94834,0
+WHWK.US,D,20220210,000000,20.03,21.15,18.95,19.22,89650,0
+WHWK.US,D,20220211,000000,19.21,19.96,18.69,18.81,48831,0
+WHWK.US,D,20220214,000000,18.69,19.595,18.6,18.86,69889,0
+WHWK.US,D,20220215,000000,19.11,20.05,19.08,20.05,79511,0
+WHWK.US,D,20220216,000000,19.93,19.94,19.22,19.4,107164,0
+WHWK.US,D,20220217,000000,19.1,19.1,17.855,18.1,118191,0
+WHWK.US,D,20220218,000000,17.46,18.23,16.73,17.6,153667,0
+WHWK.US,D,20220222,000000,17.35,18.21,17.305,17.5,114076,0
+WHWK.US,D,20220223,000000,17.76,18.14,16.65,16.65,138887,0
+WHWK.US,D,20220224,000000,15.93,16.8,15.7,16.72,181478,0
+WHWK.US,D,20220225,000000,16.91,17.41,16.58,17.36,82822,0
+WHWK.US,D,20220228,000000,17.52,17.9525,17,17.42,65126,0
+WHWK.US,D,20220301,000000,17.3,17.837,16.725,17.01,64778,0
+WHWK.US,D,20220302,000000,17.18,17.88,17.05,17.45,67872,0
+WHWK.US,D,20220303,000000,17.7,17.74,16.84,16.98,81795,0
+WHWK.US,D,20220304,000000,16.79,17.02,16.5,16.93,71925,0
+WHWK.US,D,20220307,000000,16.96,17.41,16.7991,17.06,73931,0
+WHWK.US,D,20220308,000000,17.21,18.31,16.5,17.86,58068,0
+WHWK.US,D,20220309,000000,18.31,19.4,18.31,19.13,82366,0
+WHWK.US,D,20220310,000000,18.65,19.5,18.62,19.36,89708,0
+WHWK.US,D,20220311,000000,19.37,19.76,18.53,18.7,94479,0
+WHWK.US,D,20220314,000000,18.96,18.96,17.03,17.42,119038,0
+WHWK.US,D,20220315,000000,17.49,17.93,16.6,17.21,86866,0
+WHWK.US,D,20220316,000000,17.38,17.98,16.88,17.98,86945,0
+WHWK.US,D,20220317,000000,17.82,19.58,17.82,19.49,116962,0
+WHWK.US,D,20220318,000000,18.98,20.09,18.78,18.95,279853,0
+WHWK.US,D,20220321,000000,18.5,18.69,17.88,17.93,104141,0
+WHWK.US,D,20220322,000000,17.81,18.685,17.7731,18.4,205523,0
+WHWK.US,D,20220323,000000,18.11,18.605,17.6,17.62,117109,0
+WHWK.US,D,20220324,000000,17.96,18.42,17.35,18.39,95006,0
+WHWK.US,D,20220325,000000,18.54,18.54,17.73,17.82,71231,0
+WHWK.US,D,20220328,000000,17.74,18.075,16.86,17.14,60814,0
+WHWK.US,D,20220329,000000,17.45,18.07,17.42,17.8,117653,0
+WHWK.US,D,20220330,000000,17.9,18.09,17.28,17.28,83392,0
+WHWK.US,D,20220331,000000,17.41,17.58,16.9,16.97,60479,0
+WHWK.US,D,20220401,000000,16.93,17.68,16.77,17.24,80543,0
+WHWK.US,D,20220404,000000,17.53,18.05,17.36,17.92,85389,0
+WHWK.US,D,20220405,000000,17.82,18.47,17.41,17.49,98836,0
+WHWK.US,D,20220406,000000,17.29,17.87,17.1,17.87,80378,0
+WHWK.US,D,20220407,000000,17.69,18.07,17.2,17.45,57816,0
+WHWK.US,D,20220408,000000,17.26,17.9687,17.01,17.47,76528,0
+WHWK.US,D,20220411,000000,17.13,17.28,16.43,16.44,95767,0
+WHWK.US,D,20220412,000000,16.68,17.175,16.12,16.38,84512,0
+WHWK.US,D,20220413,000000,16.45,17.37,16.45,17.15,98012,0
+WHWK.US,D,20220414,000000,17,17,16.38,16.51,51004,0
+WHWK.US,D,20220418,000000,16.61,16.61,15.38,15.55,182863,0
+WHWK.US,D,20220419,000000,15.67,16.28,15.58,16.22,91045,0
+WHWK.US,D,20220420,000000,16.44,16.69,15.8,16.39,68479,0
+WHWK.US,D,20220421,000000,16.48,16.48,15.31,15.63,75465,0
+WHWK.US,D,20220422,000000,15.66,15.77,15.13,15.35,63336,0
+WHWK.US,D,20220425,000000,15.22,16.35,15.22,16.26,70947,0
+WHWK.US,D,20220426,000000,16.07,16.65,15.51,15.51,108021,0
+WHWK.US,D,20220427,000000,15.51,15.81,15.07,15.47,64059,0
+WHWK.US,D,20220428,000000,15.81,15.81,14.66,15.43,74828,0
+WHWK.US,D,20220429,000000,15.24,15.68,14.6,14.6,65158,0
+WHWK.US,D,20220502,000000,14.69,15.77,14.42,15.73,179973,0
+WHWK.US,D,20220503,000000,15.71,16.31,15.25,16.25,72081,0
+WHWK.US,D,20220504,000000,16.2,16.59,15.31,16.41,107753,0
+WHWK.US,D,20220505,000000,16.03,16.525,15.275,15.71,136609,0
+WHWK.US,D,20220506,000000,15.48,15.48,14.345,14.53,177875,0
+WHWK.US,D,20220509,000000,14.19,14.78,12.945,12.96,137685,0
+WHWK.US,D,20220510,000000,13.39,13.49,12.17,12.4,195240,0
+WHWK.US,D,20220511,000000,12.33,12.96,11.51,11.57,136505,0
+WHWK.US,D,20220512,000000,11.01,12.66,11,12.65,201807,0
+WHWK.US,D,20220513,000000,12.87,14.34,12.87,14.02,134672,0
+WHWK.US,D,20220516,000000,14.04,14.75,13.65,13.72,135588,0
+WHWK.US,D,20220517,000000,14.13,15.14,13.97,15.05,92477,0
+WHWK.US,D,20220518,000000,14.54,14.995,13.72,13.86,107810,0
+WHWK.US,D,20220519,000000,13.64,14.52,13.53,14.35,74004,0
+WHWK.US,D,20220520,000000,14.49,15.54,13.65,14.79,57030,0
+WHWK.US,D,20220523,000000,14.96,15.19,14.56,14.72,43306,0
+WHWK.US,D,20220524,000000,14.43,14.48,13.7228,13.91,75527,0
+WHWK.US,D,20220525,000000,14.53,14.53,13.57,13.69,50840,0
+WHWK.US,D,20220526,000000,13.78,14.48,13.78,14.39,73315,0
+WHWK.US,D,20220527,000000,14.49,15.39,13.52,15.38,85411,0
+WHWK.US,D,20220531,000000,15.25,16.33,15.125,16.11,101576,0
+WHWK.US,D,20220601,000000,16.17,16.815,15.68,15.95,100096,0
+WHWK.US,D,20220602,000000,15.87,16.74,15.81,16.72,98218,0
+WHWK.US,D,20220603,000000,16.66,17.27,16.34,16.56,85770,0
+WHWK.US,D,20220606,000000,17.01,17.01,15.25,15.36,155027,0
+WHWK.US,D,20220607,000000,15.27,15.45,14.41,15.08,142435,0
+WHWK.US,D,20220608,000000,15.02,16.44,15.02,16.11,97521,0
+WHWK.US,D,20220609,000000,15.84,16.19,14.66,14.67,131240,0
+WHWK.US,D,20220610,000000,14.26,14.69,13.72,14.06,106110,0
+WHWK.US,D,20220613,000000,13.38,13.96,12.8,12.8,134738,0
+WHWK.US,D,20220614,000000,12.97,13.3,12.22,13.08,94705,0
+WHWK.US,D,20220615,000000,13.2,13.98,13.125,13.46,101499,0
+WHWK.US,D,20220616,000000,13.02,13.02,12.2,12.81,140975,0
+WHWK.US,D,20220617,000000,12.84,14.1,12.84,13.65,425648,0
+WHWK.US,D,20220621,000000,14.01,14.31,12.73,12.81,137648,0
+WHWK.US,D,20220622,000000,12.5,12.755,12.25,12.5,176053,0
+WHWK.US,D,20220623,000000,12.65,13.32,12.65,13.25,227736,0
+WHWK.US,D,20220624,000000,13.3,13.5,12.13,12.16,1642678,0
+WHWK.US,D,20220627,000000,12.29,12.615,11.96,12.1,165222,0
+WHWK.US,D,20220628,000000,12.08,12.33,11.72,11.92,479875,0
+WHWK.US,D,20220629,000000,11.83,13.14,11.78,12.98,285677,0
+WHWK.US,D,20220630,000000,12.62,12.97,12.18,12.32,129496,0
+WHWK.US,D,20220701,000000,12.36,12.85,12.26,12.77,58956,0
+WHWK.US,D,20220705,000000,12.64,13.46,12.64,13.43,153439,0
+WHWK.US,D,20220706,000000,13.5,14.1,13.305,13.45,114804,0
+WHWK.US,D,20220707,000000,13.54,14,13.54,13.7,73687,0
+WHWK.US,D,20220708,000000,13.61,13.95,13.3,13.79,76990,0
+WHWK.US,D,20220711,000000,13.8,13.8,13.05,13.31,63322,0
+WHWK.US,D,20220712,000000,13.4,13.4,12.66,12.95,68029,0
+WHWK.US,D,20220713,000000,12.69,13.4,12.655,12.9,98577,0
+WHWK.US,D,20220714,000000,12.77,13.02,12.6,12.77,64159,0
+WHWK.US,D,20220715,000000,13,13,12.45,12.86,45030,0
+WHWK.US,D,20220718,000000,12.97,13.2,12.09,12.15,61009,0
+WHWK.US,D,20220719,000000,12.4,13.03,12.138,12.86,56005,0
+WHWK.US,D,20220720,000000,13.09,13.1,12.3,12.73,64104,0
+WHWK.US,D,20220721,000000,12.73,13.01,12.66,12.96,81865,0
+WHWK.US,D,20220722,000000,12.85,12.93,12.5,12.77,98198,0
+WHWK.US,D,20220725,000000,12.7,13.01,12.41,12.85,341666,0
+WHWK.US,D,20220726,000000,12.71,13.04,12.71,12.82,96802,0
+WHWK.US,D,20220727,000000,13.07,13.1,12.8,13,235697,0
+WHWK.US,D,20220728,000000,12.9,13,12.62,12.71,99639,0
+WHWK.US,D,20220729,000000,12.59,12.63,12.07,12.37,47409,0
+WHWK.US,D,20220801,000000,12.1552,12.74,12.01,12.43,220546,0
+WHWK.US,D,20220802,000000,12.36,13.47,12.36,13.43,198124,0
+WHWK.US,D,20220803,000000,13.56,14.19,13.31,13.52,86025,0
+WHWK.US,D,20220804,000000,13.62,14.26,13.62,14.11,117008,0
+WHWK.US,D,20220805,000000,13.96,14.35,13.78,14.2,83472,0
+WHWK.US,D,20220808,000000,14.37,14.68,14.02,14.22,72069,0
+WHWK.US,D,20220809,000000,14.19,14.7493,13.67,14.09,72410,0
+WHWK.US,D,20220810,000000,13.38,14.4643,13.38,13.88,82533,0
+WHWK.US,D,20220811,000000,13.97,14.15,13.16,13.22,76615,0
+WHWK.US,D,20220812,000000,13.26,13.98,13.19,13.95,129866,0
+WHWK.US,D,20220815,000000,13.92,14.1,13.25,13.97,155029,0
+WHWK.US,D,20220816,000000,13.97,14.07,13.45,13.48,69891,0
+WHWK.US,D,20220817,000000,13.35,13.5,13.07,13.14,95398,0
+WHWK.US,D,20220818,000000,12.98,14,12.69,13.23,112003,0
+WHWK.US,D,20220819,000000,13.03,13.39,12.72,12.96,121009,0
+WHWK.US,D,20220822,000000,12.68,13.18,12.68,12.86,113030,0
+WHWK.US,D,20220823,000000,12.89,13.35,12.885,13.3,130217,0
+WHWK.US,D,20220824,000000,13.24,13.98,13.155,13.77,70603,0
+WHWK.US,D,20220825,000000,13.94,13.94,13.23,13.53,104827,0
+WHWK.US,D,20220826,000000,13.53,13.53,13.1,13.19,158679,0
+WHWK.US,D,20220829,000000,13.05,13.42,13.05,13.22,147676,0
+WHWK.US,D,20220830,000000,13.34,13.35,12.8804,12.98,145107,0
+WHWK.US,D,20220831,000000,13.16,13.57,13.09,13.55,105893,0
+WHWK.US,D,20220901,000000,13.52,13.725,13.29,13.57,96864,0
+WHWK.US,D,20220902,000000,13.83,13.83,13.3032,13.46,129512,0
+WHWK.US,D,20220906,000000,13.41,13.44,13.24,13.26,176549,0
+WHWK.US,D,20220907,000000,13.21,13.49,12.92,13.07,84675,0
+WHWK.US,D,20220908,000000,13,13.12,12.65,12.87,82560,0
+WHWK.US,D,20220909,000000,12.91,13.09,12.37,12.54,66323,0
+WHWK.US,D,20220912,000000,12.64,12.64,11.76,12.41,128705,0
+WHWK.US,D,20220913,000000,12.1,12.2,11.78,12.03,211583,0
+WHWK.US,D,20220914,000000,12.08,12.26,11.66,12.24,186721,0
+WHWK.US,D,20220915,000000,12.25,12.945,12.12,12.76,161992,0
+WHWK.US,D,20220916,000000,12.72,12.81,12.14,12.5,935318,0
+WHWK.US,D,20220919,000000,12.38,12.765,12.13,12.7,145922,0
+WHWK.US,D,20220920,000000,12.52,12.75,12.37,12.66,85741,0
+WHWK.US,D,20220921,000000,12.65,12.78,12.28,12.5,144966,0
+WHWK.US,D,20220922,000000,12.5,12.5,12.1,12.29,156840,0
+WHWK.US,D,20220923,000000,12.6,13.59,12.6,13.28,248386,0
+WHWK.US,D,20220926,000000,13.23,13.375,12.46,12.5,84477,0
+WHWK.US,D,20220927,000000,12.84,13.43,12.8,13.25,72868,0
+WHWK.US,D,20220928,000000,13.44,14.08,13.402,13.95,115903,0
+WHWK.US,D,20220929,000000,13.71,13.97,13.4381,13.7,87118,0
+WHWK.US,D,20220930,000000,13.59,14.34,13.59,14.13,95998,0
+WHWK.US,D,20221003,000000,14.39,14.7718,13.63,13.99,87575,0
+WHWK.US,D,20221004,000000,14.27,14.565,14.1,14.5,102637,0
+WHWK.US,D,20221005,000000,14.27,14.4199,13.94,14.32,64475,0
+WHWK.US,D,20221006,000000,14.12,14.42,14.11,14.3,57289,0
+WHWK.US,D,20221007,000000,14.19,14.19,13.545,13.61,50390,0
+WHWK.US,D,20221010,000000,13.56,13.7,13.22,13.53,42261,0
+WHWK.US,D,20221011,000000,13.22,13.85,13.12,13.5,52238,0
+WHWK.US,D,20221012,000000,14,14,12.825,12.93,55712,0
+WHWK.US,D,20221013,000000,12.8,13.105,12.36,12.88,61502,0
+WHWK.US,D,20221014,000000,12.89,13.07,12.56,12.61,40077,0
+WHWK.US,D,20221017,000000,12.7,12.92,12.45,12.66,42093,0
+WHWK.US,D,20221018,000000,12.72,13.05,12.72,12.88,60459,0
+WHWK.US,D,20221019,000000,12.68,12.895,12.495,12.68,62744,0
+WHWK.US,D,20221020,000000,12.67,12.82,12.5,12.56,76090,0
+WHWK.US,D,20221021,000000,12.7,12.82,12.5,12.8,78935,0
+WHWK.US,D,20221024,000000,12.83,12.88,12.35,12.47,55448,0
+WHWK.US,D,20221025,000000,12.46,13,12.39,12.75,63960,0
+WHWK.US,D,20221026,000000,12.76,13.175,12.76,12.92,234090,0
+WHWK.US,D,20221027,000000,12.94,13.02,12.55,12.7,98735,0
+WHWK.US,D,20221028,000000,12.72,13.055,12.62,12.95,186552,0
+WHWK.US,D,20221031,000000,12.8,13.07,12.8,12.915,116749,0
+WHWK.US,D,20221101,000000,12.98,13.14,12.84,12.88,92481,0
+WHWK.US,D,20221102,000000,12.97,13.02,12.44,12.44,82721,0
+WHWK.US,D,20221103,000000,12.24,12.79,12.24,12.51,58874,0
+WHWK.US,D,20221104,000000,12.61,12.63,12.26,12.53,118214,0
+WHWK.US,D,20221107,000000,12.45,13.1,12.45,13.03,85351,0
+WHWK.US,D,20221108,000000,12.99,13.46,12.94,13.04,97498,0
+WHWK.US,D,20221109,000000,13.04,13.55,12.5593,13.41,125937,0
+WHWK.US,D,20221110,000000,13.89,14.13,13.53,13.7,150836,0
+WHWK.US,D,20221111,000000,13.75,13.9,13.4,13.45,114453,0
+WHWK.US,D,20221114,000000,13.3,13.635,13.2,13.2,111073,0
+WHWK.US,D,20221115,000000,13.45,13.58,13.205,13.41,80964,0
+WHWK.US,D,20221116,000000,13.31,13.75,13.14,13.21,82253,0
+WHWK.US,D,20221117,000000,13.17,13.24,12.84,13.03,103338,0
+WHWK.US,D,20221118,000000,13.24,13.89,13.1,13.28,87260,0
+WHWK.US,D,20221121,000000,13.16,13.39,12.79,13.29,62291,0
+WHWK.US,D,20221122,000000,13.37,13.5,13.14,13.42,48813,0
+WHWK.US,D,20221123,000000,13.35,13.46,13.055,13.17,45328,0
+WHWK.US,D,20221125,000000,13.3,13.425,13.25,13.32,28331,0
+WHWK.US,D,20221128,000000,13.36,13.415,13.18,13.29,60674,0
+WHWK.US,D,20221129,000000,13.24,13.42,13.13,13.14,162661,0
+WHWK.US,D,20221130,000000,13.19,13.5,13.025,13.38,97454,0
+WHWK.US,D,20221201,000000,13.4,13.58,13.21,13.42,130033,0
+WHWK.US,D,20221202,000000,13.24,13.52,13.12,13.4,122524,0
+WHWK.US,D,20221205,000000,13.27,13.6,13.27,13.39,96252,0
+WHWK.US,D,20221206,000000,13.22,13.45,13.21,13.37,52000,0
+WHWK.US,D,20221207,000000,13.385,13.45,13.16,13.19,52926,0
+WHWK.US,D,20221208,000000,13.3,13.4,13.01,13.27,71192,0
+WHWK.US,D,20221209,000000,13.335,13.365,13.12,13.26,61792,0
+WHWK.US,D,20221212,000000,13.24,13.38,13.165,13.27,52996,0
+WHWK.US,D,20221213,000000,13.52,13.52,13.2146,13.31,69075,0
+WHWK.US,D,20221214,000000,13.38,13.38,12.91,13.12,99626,0
+WHWK.US,D,20221215,000000,13.05,13.05,12.64,12.7,227495,0
+WHWK.US,D,20221216,000000,12.58,12.79,12.39,12.4,213121,0
+WHWK.US,D,20221219,000000,12.41,12.49,11.95,12.08,91876,0
+WHWK.US,D,20221220,000000,12.03,12.33,11.95,12.3,52722,0
+WHWK.US,D,20221221,000000,12.38,13.005,12.15,12.93,70492,0
+WHWK.US,D,20221222,000000,12.725,12.815,12.16,12.62,65690,0
+WHWK.US,D,20221223,000000,12.59,12.865,12.395,12.52,38295,0
+WHWK.US,D,20221227,000000,12.51,12.51,11.95,11.99,73118,0
+WHWK.US,D,20221228,000000,12,12.09,11.8,12.03,77442,0
+WHWK.US,D,20221229,000000,12.02,12.68,12.02,12.58,72677,0
+WHWK.US,D,20221230,000000,12.57,12.835,12.56,12.83,52967,0
+WHWK.US,D,20230103,000000,12.91,13.09,12.27,12.31,75641,0
+WHWK.US,D,20230104,000000,12.355,12.71,12.335,12.67,57841,0
+WHWK.US,D,20230105,000000,12.7,12.945,12.5,12.52,49288,0
+WHWK.US,D,20230106,000000,12.62,12.99,12.44,12.49,205996,0
+WHWK.US,D,20230109,000000,12.63,12.97,12.11,12.13,90661,0
+WHWK.US,D,20230110,000000,12.29,12.54,12.17,12.3,37077,0
+WHWK.US,D,20230111,000000,12.28,12.43,12,12.29,84505,0
+WHWK.US,D,20230112,000000,12.34,13.05,12.13,13,46689,0
+WHWK.US,D,20230113,000000,12.83,13.155,12.751,12.95,41536,0
+WHWK.US,D,20230117,000000,13,13.28,12.84,12.96,63839,0
+WHWK.US,D,20230118,000000,12.96,13.2,12.71,12.75,56855,0
+WHWK.US,D,20230119,000000,12.67,12.725,12.51,12.57,31516,0
+WHWK.US,D,20230120,000000,12.66,12.85,12.45,12.8,27224,0
+WHWK.US,D,20230123,000000,12.8,13.05,12.71,12.83,84526,0
+WHWK.US,D,20230124,000000,12.81,13.085,12.81,12.98,165511,0
+WHWK.US,D,20230125,000000,12.88,13.095,12.62,12.99,81347,0
+WHWK.US,D,20230126,000000,13.14,13.205,12.81,12.87,53606,0
+WHWK.US,D,20230127,000000,12.84,12.9,12.55,12.81,61437,0
+WHWK.US,D,20230130,000000,12.83,13.4499,12.53,12.55,35174,0
+WHWK.US,D,20230131,000000,12.7,12.74,12.41,12.62,50334,0
+WHWK.US,D,20230201,000000,12.57,12.77,12.41,12.58,60941,0
+WHWK.US,D,20230202,000000,12.74,12.95,12.42,12.53,52177,0
+WHWK.US,D,20230203,000000,12.5,12.74,12.495,12.53,72185,0
+WHWK.US,D,20230206,000000,12.53,12.7193,12.41,12.56,117647,0
+WHWK.US,D,20230207,000000,12.54,12.54,12.41,12.47,128944,0
+WHWK.US,D,20230208,000000,12.47,12.5,12.01,12.03,103535,0
+WHWK.US,D,20230209,000000,12.12,12.15,11.59,11.6,719612,0
+WHWK.US,D,20230210,000000,11.6,11.83,11.51,11.75,107099,0
+WHWK.US,D,20230213,000000,11.75,11.96,11.62,11.9,69715,0
+WHWK.US,D,20230214,000000,11.85,11.95,11.63,11.82,104109,0
+WHWK.US,D,20230215,000000,11.82,11.94,11.74,11.87,99361,0
+WHWK.US,D,20230216,000000,11.85,11.91,11.63,11.7,148987,0
+WHWK.US,D,20230217,000000,11.8,11.82,11.72,11.76,85432,0
+WHWK.US,D,20230221,000000,11.71,11.8,11.4,11.55,96325,0
+WHWK.US,D,20230222,000000,11.54,11.8209,11.31,11.38,106076,0
+WHWK.US,D,20230223,000000,11.38,11.415,10.7,11.07,145109,0
+WHWK.US,D,20230224,000000,10.95,11.08,10.61,10.71,152784,0
+WHWK.US,D,20230227,000000,10.74,11.0465,10.635,10.89,94506,0
+WHWK.US,D,20230228,000000,10.85,10.91,10.75,10.77,66876,0
+WHWK.US,D,20230301,000000,10.77,11,10.67,10.93,82408,0
+WHWK.US,D,20230302,000000,10.87,10.92,10.72,10.89,67656,0
+WHWK.US,D,20230303,000000,10.6,10.61,9.25,9.31,284637,0
+WHWK.US,D,20230306,000000,9.41,9.41,8.79,8.81,263531,0
+WHWK.US,D,20230307,000000,8.89,9.01,8.48,9,298361,0
+WHWK.US,D,20230308,000000,9.02,9.25,8.595,8.65,151917,0
+WHWK.US,D,20230309,000000,8.6,8.74,8.21,8.22,151403,0
+WHWK.US,D,20230310,000000,8.21,8.21,7.0001,7.4,402975,0
+WHWK.US,D,20230313,000000,7.47,8.15,7.4,8,379507,0
+WHWK.US,D,20230314,000000,8.19,8.4,8.03,8.38,142555,0
+WHWK.US,D,20230315,000000,8.2,8.86,7.72,8.02,157686,0
+WHWK.US,D,20230316,000000,7.92,8,7.36,7.76,149588,0
+WHWK.US,D,20230317,000000,7.75,8.0275,7.4,7.52,192836,0
+WHWK.US,D,20230320,000000,7.53,7.61,7.4,7.59,107396,0
+WHWK.US,D,20230321,000000,7.65,7.78,7.51,7.7,140770,0
+WHWK.US,D,20230322,000000,7.72,7.72,7.2,7.21,121784,0
+WHWK.US,D,20230323,000000,7.25,7.33,7.05,7.29,137533,0
+WHWK.US,D,20230324,000000,7.22,7.29,7.09,7.25,119351,0
+WHWK.US,D,20230327,000000,7.04,7.305,7.04,7.25,180314,0
+WHWK.US,D,20230328,000000,7.36,7.36,6.8,6.85,267587,0
+WHWK.US,D,20230329,000000,6.97,7.33,6.855,7.12,243561,0
+WHWK.US,D,20230330,000000,7.15,7.165,6.88,7.11,243547,0
+WHWK.US,D,20230331,000000,7.17,7.26,7,7.24,181941,0
+WHWK.US,D,20230403,000000,7.27,7.59,7.27,7.47,119809,0
+WHWK.US,D,20230404,000000,7.56,7.56,7.2,7.32,153355,0
+WHWK.US,D,20230405,000000,7.32,7.43,7.2,7.2,89778,0
+WHWK.US,D,20230406,000000,7.23,7.26,7,7.1,75590,0
+WHWK.US,D,20230410,000000,7.1,7.35,6.94,7.21,139533,0
+WHWK.US,D,20230411,000000,7.21,7.74,7.21,7.67,123280,0
+WHWK.US,D,20230412,000000,7.71,7.765,7.45,7.49,88141,0
+WHWK.US,D,20230413,000000,7.48,8.31,7.445,8.13,134424,0
+WHWK.US,D,20230414,000000,8.12,8.18,7.91,8.09,69746,0
+WHWK.US,D,20230417,000000,8.17,8.63,8.17,8.56,128179,0
+WHWK.US,D,20230418,000000,8.64,8.65,8.13,8.23,70013,0
+WHWK.US,D,20230419,000000,8.14,8.41,8.1185,8.3,42131,0
+WHWK.US,D,20230420,000000,8.21,8.3824,8.14,8.24,35637,0
+WHWK.US,D,20230421,000000,8.21,8.58,7.8,7.97,285810,0
+WHWK.US,D,20230424,000000,7.96,8.16,7.775,7.92,54204,0
+WHWK.US,D,20230425,000000,7.88,8.06,7.88,8,68832,0
+WHWK.US,D,20230426,000000,8,8.1686,7.81,8.01,53393,0
+WHWK.US,D,20230427,000000,8.1,8.35,7.97,8,110766,0
+WHWK.US,D,20230428,000000,7.99,7.99,7.64,7.76,111555,0
+WHWK.US,D,20230501,000000,7.76,7.8825,7.68,7.79,484704,0
+WHWK.US,D,20230502,000000,7.79,7.86,7.26,7.45,178653,0
+WHWK.US,D,20230503,000000,7.52,7.84,7.45,7.73,82121,0
+WHWK.US,D,20230504,000000,7.7,7.87,7.47,7.78,103727,0
+WHWK.US,D,20230505,000000,7.81,8.09,7.71,8.05,62736,0
+WHWK.US,D,20230508,000000,8.08,8.46,8.04,8.39,90924,0
+WHWK.US,D,20230509,000000,8.38,8.58,8.24,8.49,63814,0
+WHWK.US,D,20230510,000000,8.01,8.26,7.0201,7.08,267393,0
+WHWK.US,D,20230511,000000,7.08,7.16,6.9,6.9,81851,0
+WHWK.US,D,20230512,000000,6.92,7.04,6.91,6.95,62724,0
+WHWK.US,D,20230515,000000,6.95,7.06,6.835,7.03,41745,0
+WHWK.US,D,20230516,000000,6.92,7.17,6.82,7.14,53537,0
+WHWK.US,D,20230517,000000,7.14,7.34,6.98,7.295,57574,0
+WHWK.US,D,20230518,000000,7.28,7.44,7.205,7.39,79907,0
+WHWK.US,D,20230519,000000,7.53,7.7496,7.46,7.66,61885,0
+WHWK.US,D,20230522,000000,7.68,8.18,7.68,8.14,237671,0
+WHWK.US,D,20230523,000000,8.14,8.6,8.095,8.51,202982,0
+WHWK.US,D,20230524,000000,8.46,8.46,7.965,8.16,59357,0
+WHWK.US,D,20230525,000000,8.13,8.13,7.75,7.77,98228,0
+WHWK.US,D,20230526,000000,7.71,7.8499,7.44,7.74,66371,0
+WHWK.US,D,20230530,000000,7.68,7.805,7.65,7.73,37089,0
+WHWK.US,D,20230531,000000,7.86,8.1,7.77,8,68065,0
+WHWK.US,D,20230601,000000,8,8.065,7.82,7.9,52942,0
+WHWK.US,D,20230602,000000,8.01,8.09,7.87,8.06,74787,0
+WHWK.US,D,20230605,000000,8.12,8.2,7.98,8.13,89292,0
+WHWK.US,D,20230606,000000,8.13,8.36,8.02,8.19,84735,0
+WHWK.US,D,20230607,000000,8.21,8.31,8.105,8.16,97588,0
+WHWK.US,D,20230608,000000,8.16,8.17,7.95,8.16,52194,0
+WHWK.US,D,20230609,000000,8.23,8.315,8.03,8.095,73770,0
+WHWK.US,D,20230612,000000,8.14,8.16,7.815,7.86,87053,0
+WHWK.US,D,20230613,000000,7.89,8.21,7.865,8.19,82708,0
+WHWK.US,D,20230614,000000,8.15,8.37,8.08,8.14,68124,0
+WHWK.US,D,20230615,000000,8.12,8.32,8.07,8.2,60495,0
+WHWK.US,D,20230616,000000,8.28,8.49,8.01,8.13,257653,0
+WHWK.US,D,20230620,000000,8.18,8.2,7.86,8.01,131453,0
+WHWK.US,D,20230621,000000,7.99,7.99,7.755,7.81,90452,0
+WHWK.US,D,20230622,000000,7.85,7.94,7.67,7.84,98805,0
+WHWK.US,D,20230623,000000,7.99,8.1399,7.755,7.9,947256,0
+WHWK.US,D,20230626,000000,7.86,8.13,7.26,7.3,222251,0
+WHWK.US,D,20230627,000000,7.3,7.3,6.83,6.91,115187,0
+WHWK.US,D,20230628,000000,6.95,7.35,6.77,7.3,92684,0
+WHWK.US,D,20230629,000000,7.31,7.46,6.93,6.98,78068,0
+WHWK.US,D,20230630,000000,7.1,7.12,6.75,6.84,104404,0
+WHWK.US,D,20230703,000000,6.81,6.852,6.53,6.66,62654,0
+WHWK.US,D,20230705,000000,6.7,6.72,6.4,6.57,127500,0
+WHWK.US,D,20230706,000000,6.5,6.5,6.11,6.31,160541,0
+WHWK.US,D,20230707,000000,6.3,6.35,6.17,6.3,72247,0
+WHWK.US,D,20230710,000000,6.31,6.4,6.26,6.35,80167,0
+WHWK.US,D,20230711,000000,6.37,6.64,6.2511,6.63,221227,0
+WHWK.US,D,20230712,000000,6.75,6.75,6.21,6.23,123313,0
+WHWK.US,D,20230713,000000,6.23,6.3,6.06,6.08,110592,0
+WHWK.US,D,20230714,000000,6.08,6.1474,5.68,5.74,155531,0
+WHWK.US,D,20230717,000000,5.77,6,5.55,5.75,147409,0
+WHWK.US,D,20230718,000000,5.7,5.95,5.7,5.89,165267,0
+WHWK.US,D,20230719,000000,5.92,6.028,5.86,5.96,135875,0
+WHWK.US,D,20230720,000000,5.92,5.94,5.81,5.86,88127,0
+WHWK.US,D,20230721,000000,5.92,5.98,5.84,5.95,149286,0
+WHWK.US,D,20230724,000000,5.9,6.04,5.8,5.82,163367,0
+WHWK.US,D,20230725,000000,5.81,5.92,5.61,5.71,120270,0
+WHWK.US,D,20230726,000000,5.7,5.86,5.7,5.76,147541,0
+WHWK.US,D,20230727,000000,5.75,5.75,5.29,5.38,124617,0
+WHWK.US,D,20230728,000000,5.47,5.72,5.17,5.36,146531,0
+WHWK.US,D,20230731,000000,5.39,5.43,5.22,5.33,172162,0
+WHWK.US,D,20230801,000000,5.3,5.3,5.11,5.25,170103,0
+WHWK.US,D,20230802,000000,5.22,5.32,5.09,5.26,225598,0
+WHWK.US,D,20230803,000000,5.25,5.7,5.2,5.66,351649,0
+WHWK.US,D,20230804,000000,5.7,5.84,5.6116,5.73,202090,0
+WHWK.US,D,20230807,000000,5.685,6,5.4,5.99,438233,0
+WHWK.US,D,20230808,000000,5.92,5.945,5.75,5.84,167461,0
+WHWK.US,D,20230809,000000,5.77,5.8,5.35,5.44,147897,0
+WHWK.US,D,20230810,000000,5.45,5.79,5.45,5.78,63517,0
+WHWK.US,D,20230811,000000,5.78,5.9945,5.735,5.91,115082,0
+WHWK.US,D,20230814,000000,5.91,5.94,5.74,5.94,53862,0
+WHWK.US,D,20230815,000000,5.93,6.09,5.85,5.95,84531,0
+WHWK.US,D,20230816,000000,5.96,6.07,5.88,5.93,126821,0
+WHWK.US,D,20230817,000000,5.92,5.93,5.66,5.68,66106,0
+WHWK.US,D,20230818,000000,5.59,5.84,5.585,5.83,57432,0
+WHWK.US,D,20230821,000000,5.83,6.08,5.825,6.07,66314,0
+WHWK.US,D,20230822,000000,6.06,6.32,6.02,6.22,49174,0
+WHWK.US,D,20230823,000000,6.28,6.39,6.23,6.27,57448,0
+WHWK.US,D,20230824,000000,6.3,6.66,6.215,6.61,83491,0
+WHWK.US,D,20230825,000000,6.64,7.24,6.64,7.13,178801,0
+WHWK.US,D,20230828,000000,7.15,7.15,6.7295,6.8,121336,0
+WHWK.US,D,20230829,000000,6.81,6.9,6.63,6.71,54026,0
+WHWK.US,D,20230830,000000,6.75,6.78,6.58,6.68,53809,0
+WHWK.US,D,20230831,000000,6.7,6.89,6.265,6.3,136740,0
+WHWK.US,D,20230901,000000,6.3,6.38,5.81,5.86,136800,0
+WHWK.US,D,20230905,000000,5.92,5.94,5.46,5.49,184523,0
+WHWK.US,D,20230906,000000,5.49,5.49,5.24,5.32,108660,0
+WHWK.US,D,20230907,000000,5.3,5.338,5.15,5.22,86705,0
+WHWK.US,D,20230908,000000,5.27,5.2823,5.0599,5.13,97974,0
+WHWK.US,D,20230911,000000,5.15,5.67,5.15,5.645,158842,0
+WHWK.US,D,20230912,000000,5.67,5.975,5.54,5.96,121737,0
+WHWK.US,D,20230913,000000,6.02,6.29,5.89,6.05,112238,0
+WHWK.US,D,20230914,000000,6.06,6.17,5.6569,5.93,97197,0
+WHWK.US,D,20230915,000000,5.93,6,5.51,5.54,228112,0
+WHWK.US,D,20230918,000000,5.54,5.54,5.16,5.36,91017,0
+WHWK.US,D,20230919,000000,5.35,5.438,5.18,5.38,117857,0
+WHWK.US,D,20230920,000000,5.4,5.48,5.13,5.24,125422,0
+WHWK.US,D,20230921,000000,5.21,5.22,5.04,5.19,158544,0
+WHWK.US,D,20230922,000000,5.2,5.25,4.94,4.99,189059,0
+WHWK.US,D,20230925,000000,4.97,5.05,4.9,5.01,79009,0
+WHWK.US,D,20230926,000000,5.01,5.35,4.98,5.24,80152,0
+WHWK.US,D,20230927,000000,5.28,5.44,5.1801,5.22,79752,0
+WHWK.US,D,20230928,000000,5.24,5.28,4.92,4.97,51191,0
+WHWK.US,D,20230929,000000,4.98,5.01,4.64,4.84,245350,0
+WHWK.US,D,20231002,000000,4.99,5,4.16,4.3,303351,0
+WHWK.US,D,20231003,000000,4.26,4.3496,3.96,4.02,171533,0
+WHWK.US,D,20231004,000000,4.03,4.21,3.95,4.2,143913,0
+WHWK.US,D,20231005,000000,4.23,4.4074,4.15,4.37,87904,0
+WHWK.US,D,20231006,000000,4.31,4.54,4.3,4.48,86390,0
+WHWK.US,D,20231009,000000,4.52,4.52,4.115,4.25,131444,0
+WHWK.US,D,20231010,000000,4.26,4.68,4.185,4.6,147980,0
+WHWK.US,D,20231011,000000,4.7,4.75,4.351,4.38,43515,0
+WHWK.US,D,20231012,000000,4.36,4.39,4.13,4.2,71139,0
+WHWK.US,D,20231013,000000,4.2,4.26,4.08,4.23,60397,0
+WHWK.US,D,20231016,000000,4.22,4.39,4.18,4.22,81623,0
+WHWK.US,D,20231017,000000,4.23,4.3,4.12,4.18,55699,0
+WHWK.US,D,20231018,000000,4.11,4.1759,3.92,3.99,70584,0
+WHWK.US,D,20231019,000000,3.99,4.05,3.88,3.96,57938,0
+WHWK.US,D,20231020,000000,4.02,4.18,3.905,4.09,117728,0
+WHWK.US,D,20231023,000000,4.11,4.11,3.89,3.94,417305,0
+WHWK.US,D,20231024,000000,4.01,4.38,3.975,4.29,55410,0
+WHWK.US,D,20231025,000000,4.31,4.34,4.16,4.22,47939,0
+WHWK.US,D,20231026,000000,4.2,4.35,4.1,4.28,53538,0
+WHWK.US,D,20231027,000000,4.22,4.39,4.215,4.25,81285,0
+WHWK.US,D,20231030,000000,4.34,4.48,4.1,4.17,132825,0
+WHWK.US,D,20231031,000000,4.04,4.41,4.04,4.38,37015,0
+WHWK.US,D,20231101,000000,4.4,4.4,4.26,4.32,52859,0
+WHWK.US,D,20231102,000000,4.35,4.65,4.35,4.6,138759,0
+WHWK.US,D,20231103,000000,4.66,4.9,4.6014,4.86,129249,0
+WHWK.US,D,20231106,000000,4.9,5.03,4.78,4.85,59686,0
+WHWK.US,D,20231107,000000,4.81,4.86,4.72,4.82,40445,0
+WHWK.US,D,20231108,000000,4.76,4.76,4.5,4.65,56049,0
+WHWK.US,D,20231109,000000,4.65,4.6699,4.4,4.5,164317,0
+WHWK.US,D,20231110,000000,4.57,4.675,4.401,4.59,50936,0
+WHWK.US,D,20231113,000000,4.59,4.7099,4.5,4.56,95193,0
+WHWK.US,D,20231114,000000,4.72,4.85,4.66,4.77,75593,0
+WHWK.US,D,20231115,000000,4.8,4.805,4.66,4.71,27908,0
+WHWK.US,D,20231116,000000,4.7,4.71,4.5,4.53,51073,0
+WHWK.US,D,20231117,000000,4.58,4.74,4.48,4.71,102061,0
+WHWK.US,D,20231120,000000,4.9,4.9,4.7,4.75,59200,0
+WHWK.US,D,20231121,000000,4.75,4.8399,4.68,4.68,47806,0
+WHWK.US,D,20231122,000000,4.73,4.8,4.69,4.75,51608,0
+WHWK.US,D,20231124,000000,4.78,4.8025,4.66,4.72,112918,0
+WHWK.US,D,20231127,000000,4.7,4.78,4.66,4.75,408177,0
+WHWK.US,D,20231128,000000,4.8513,5.46,4.72,5.41,108997,0
+WHWK.US,D,20231129,000000,5.47,5.7,5.24,5.35,104348,0
+WHWK.US,D,20231130,000000,5.35,5.49,5.15,5.26,83316,0
+WHWK.US,D,20231201,000000,5.335,5.37,4.96,4.99,95811,0
+WHWK.US,D,20231204,000000,5.07,5.3184,5.04,5.13,79894,0
+WHWK.US,D,20231205,000000,5.13,5.21,4.85,4.91,118170,0
+WHWK.US,D,20231206,000000,4.92,4.99,4.63,4.71,72549,0
+WHWK.US,D,20231207,000000,4.71,4.9361,4.7,4.78,156861,0
+WHWK.US,D,20231208,000000,4.75,5.14,4.7,4.96,218605,0
+WHWK.US,D,20231211,000000,5.04,5.0403,4.8,4.92,115797,0
+WHWK.US,D,20231212,000000,4.88,5.05,4.88,5.02,128590,0
+WHWK.US,D,20231213,000000,5.11,5.54,5.11,5.36,184995,0
+WHWK.US,D,20231214,000000,5.43,5.49,5.15,5.37,1298842,0
+WHWK.US,D,20231215,000000,2.34,2.71,2.25,2.34,6035849,0
+WHWK.US,D,20231218,000000,2.39,2.39,2.19,2.24,1903543,0
+WHWK.US,D,20231219,000000,2.27,2.27,1.92,2.21,1156235,0
+WHWK.US,D,20231220,000000,2.16,2.2198,2.05,2.06,673486,0
+WHWK.US,D,20231221,000000,2.1,2.12,1.95,1.99,864869,0
+WHWK.US,D,20231222,000000,1.98,2.06,1.9,1.97,725739,0
+WHWK.US,D,20231226,000000,2.03,2.095,1.99,2.01,477201,0
+WHWK.US,D,20231227,000000,2.01,2.1,2.01,2.08,608287,0
+WHWK.US,D,20231228,000000,2.11,2.2099,2.08,2.1,699359,0
+WHWK.US,D,20231229,000000,2.1,2.12,2,2.02,647375,0
+WHWK.US,D,20240102,000000,2.03,2.106,2,2.05,607117,0
+WHWK.US,D,20240103,000000,2.03,2.0605,1.9369,1.95,461064,0
+WHWK.US,D,20240104,000000,1.99,1.99,1.84,1.84,686830,0
+WHWK.US,D,20240105,000000,1.85,1.85,1.74,1.76,604384,0
+WHWK.US,D,20240108,000000,1.77,1.86,1.67,1.86,499521,0
+WHWK.US,D,20240109,000000,1.86,1.86,1.73,1.77,596434,0
+WHWK.US,D,20240110,000000,1.78,1.81,1.73,1.77,268504,0
+WHWK.US,D,20240111,000000,1.79,1.79,1.7,1.71,375675,0
+WHWK.US,D,20240112,000000,1.73,1.8,1.7,1.72,260383,0
+WHWK.US,D,20240116,000000,1.72,1.74,1.63,1.64,425594,0
+WHWK.US,D,20240117,000000,1.64,1.64,1.55,1.59,392781,0
+WHWK.US,D,20240118,000000,1.57,1.7,1.55,1.68,550476,0
+WHWK.US,D,20240119,000000,1.7,1.7,1.57,1.63,279212,0
+WHWK.US,D,20240122,000000,1.67,1.7005,1.655,1.68,165745,0
+WHWK.US,D,20240123,000000,1.68,1.76,1.67,1.74,379773,0
+WHWK.US,D,20240124,000000,1.78,1.78,1.7,1.71,202134,0
+WHWK.US,D,20240125,000000,1.74,1.75,1.68,1.73,194287,0
+WHWK.US,D,20240126,000000,1.73,1.74,1.66,1.67,150297,0
+WHWK.US,D,20240129,000000,1.7,1.74,1.635,1.73,229292,0
+WHWK.US,D,20240130,000000,1.73,1.78,1.68,1.78,188436,0
+WHWK.US,D,20240131,000000,1.78,1.87,1.7601,1.84,541806,0
+WHWK.US,D,20240201,000000,1.84,1.85,1.72,1.76,194827,0
+WHWK.US,D,20240202,000000,1.77,1.77,1.7,1.74,179168,0
+WHWK.US,D,20240205,000000,1.74,1.745,1.66,1.7,196410,0
+WHWK.US,D,20240206,000000,1.72,1.78,1.69,1.77,149022,0
+WHWK.US,D,20240207,000000,1.78,1.78,1.73,1.75,75543,0
+WHWK.US,D,20240208,000000,1.74,1.78,1.7,1.77,198651,0
+WHWK.US,D,20240209,000000,1.78,1.88,1.78,1.87,299361,0
+WHWK.US,D,20240212,000000,1.88,1.95,1.8713,1.9,338270,0
+WHWK.US,D,20240213,000000,1.9,1.9,1.77,1.78,271886,0
+WHWK.US,D,20240214,000000,1.8,1.9305,1.8,1.9,204178,0
+WHWK.US,D,20240215,000000,1.89,1.96,1.88,1.9,210203,0
+WHWK.US,D,20240216,000000,1.9,1.93,1.88,1.9,184634,0
+WHWK.US,D,20240220,000000,1.88,1.97,1.86,1.91,178392,0
+WHWK.US,D,20240221,000000,1.93,1.97,1.86,1.87,147594,0
+WHWK.US,D,20240222,000000,1.87,1.94,1.86,1.89,100730,0
+WHWK.US,D,20240223,000000,1.9,1.93,1.86,1.9,245345,0
+WHWK.US,D,20240226,000000,1.9,1.99,1.8923,1.98,236432,0
+WHWK.US,D,20240227,000000,1.99,2.1399,1.98,2.07,237655,0
+WHWK.US,D,20240228,000000,2.08,2.11,2.04,2.07,95015,0
+WHWK.US,D,20240229,000000,2.1,2.1086,1.97,1.97,275694,0
+WHWK.US,D,20240301,000000,1.98,2.0228,1.9,1.92,2740330,0
+WHWK.US,D,20240304,000000,2.09,2.47,1.92,2.435,3894079,0
+WHWK.US,D,20240305,000000,2.36,2.4,2.061,2.11,969268,0
+WHWK.US,D,20240306,000000,2.12,2.22,2.08,2.18,626479,0
+WHWK.US,D,20240307,000000,2.17,2.27,2.15,2.22,285521,0
+WHWK.US,D,20240308,000000,2.24,2.305,2.12,2.14,358554,0
+WHWK.US,D,20240311,000000,2.14,2.2,2.12,2.15,310982,0
+WHWK.US,D,20240312,000000,2.15,2.16,1.89,1.94,551969,0
+WHWK.US,D,20240313,000000,1.95,2.17,1.92,2.16,401859,0
+WHWK.US,D,20240314,000000,2.08,2.18,2,2.05,325570,0
+WHWK.US,D,20240315,000000,2.03,2.24,2.03,2.17,507274,0
+WHWK.US,D,20240318,000000,2.16,2.17,2.1,2.12,183677,0
+WHWK.US,D,20240319,000000,2.12,2.1792,2.1,2.13,241787,0
+WHWK.US,D,20240320,000000,2.1,2.2,2.08,2.19,199565,0
+WHWK.US,D,20240321,000000,2.16,2.24,2.13,2.15,220316,0
+WHWK.US,D,20240322,000000,2.14,2.21,2.08,2.18,260499,0
+WHWK.US,D,20240325,000000,2.18,2.225,2.14,2.17,253257,0
+WHWK.US,D,20240326,000000,2.18,2.25,2.15,2.2,230609,0
+WHWK.US,D,20240327,000000,2.22,2.385,2.19,2.37,280692,0
+WHWK.US,D,20240328,000000,2.38,2.45,2.33,2.34,349284,0
+WHWK.US,D,20240401,000000,2.32,2.37,2.27,2.31,219005,0
+WHWK.US,D,20240402,000000,2.29,2.29,2.18,2.18,339242,0
+WHWK.US,D,20240403,000000,2.2,2.21,2.15,2.19,284592,0
+WHWK.US,D,20240404,000000,2.2,2.205,2.1425,2.17,178664,0
+WHWK.US,D,20240405,000000,2.18,2.19,2.1,2.13,133900,0
+WHWK.US,D,20240408,000000,2.1,2.25,2.06,2.15,315605,0
+WHWK.US,D,20240409,000000,2.17,2.1799,2.1,2.1,112736,0
+WHWK.US,D,20240410,000000,2.08,2.08,1.91,2,382356,0
+WHWK.US,D,20240411,000000,1.98,2.07,1.965,1.99,185777,0
+WHWK.US,D,20240412,000000,1.96,2,1.94,1.96,142398,0
+WHWK.US,D,20240415,000000,1.96,1.96,1.875,1.9,166039,0
+WHWK.US,D,20240416,000000,1.88,1.89,1.78,1.79,123587,0
+WHWK.US,D,20240417,000000,1.79,1.83,1.745,1.82,201180,0
+WHWK.US,D,20240418,000000,1.82,1.84,1.76,1.8,150100,0
+WHWK.US,D,20240419,000000,1.78,1.855,1.78,1.84,137812,0
+WHWK.US,D,20240422,000000,1.83,1.91,1.78,1.9,175059,0
+WHWK.US,D,20240423,000000,1.9,1.96,1.82,1.84,83965,0
+WHWK.US,D,20240424,000000,1.85,1.85,1.76,1.78,110341,0
+WHWK.US,D,20240425,000000,1.75,1.75,1.663,1.68,166974,0
+WHWK.US,D,20240426,000000,1.67,1.76,1.66,1.75,147778,0
+WHWK.US,D,20240429,000000,1.79,2.03,1.79,1.86,418307,0
+WHWK.US,D,20240430,000000,1.85,1.94,1.81,1.92,96377,0
+WHWK.US,D,20240501,000000,1.93,1.98,1.885,1.94,186424,0
+WHWK.US,D,20240502,000000,2,2.06,1.93,2.02,150680,0
+WHWK.US,D,20240503,000000,2.06,2.13,2.02,2.12,95583,0
+WHWK.US,D,20240506,000000,2.13,2.13,1.96,2,167078,0
+WHWK.US,D,20240507,000000,2.01,2.13,1.94,2.11,129617,0
+WHWK.US,D,20240508,000000,2.11,2.11,1.7,1.84,472296,0
+WHWK.US,D,20240509,000000,1.84,1.95,1.81,1.88,155581,0
+WHWK.US,D,20240510,000000,1.88,1.9,1.71,1.78,200204,0
+WHWK.US,D,20240513,000000,1.83,1.98,1.81,1.87,229221,0
+WHWK.US,D,20240514,000000,1.88,1.94,1.81,1.88,182899,0
+WHWK.US,D,20240515,000000,1.93,1.93,1.83,1.84,84128,0
+WHWK.US,D,20240516,000000,1.85,1.92,1.84,1.915,71971,0
+WHWK.US,D,20240517,000000,1.93,1.93,1.89,1.91,92205,0
+WHWK.US,D,20240520,000000,1.9,1.95,1.83,1.86,89964,0
+WHWK.US,D,20240521,000000,1.86,1.88,1.835,1.85,52735,0
+WHWK.US,D,20240522,000000,1.86,1.93,1.84,1.93,125986,0
+WHWK.US,D,20240523,000000,1.9,1.9,1.81,1.82,210648,0
+WHWK.US,D,20240524,000000,1.83,1.88,1.8,1.84,265516,0
+WHWK.US,D,20240528,000000,1.87,1.89,1.82,1.88,91127,0
+WHWK.US,D,20240529,000000,1.82,1.89,1.69,1.76,353945,0
+WHWK.US,D,20240530,000000,1.74,1.77,1.72,1.735,67257,0
+WHWK.US,D,20240531,000000,1.74,1.81,1.715,1.8,184218,0
+WHWK.US,D,20240603,000000,1.83,1.8965,1.79,1.81,147365,0
+WHWK.US,D,20240604,000000,1.85,1.85,1.72,1.76,292766,0
+WHWK.US,D,20240605,000000,1.78,1.79,1.72,1.78,168177,0
+WHWK.US,D,20240606,000000,1.8,1.8,1.7394,1.77,90175,0
+WHWK.US,D,20240607,000000,1.76,1.78,1.71,1.74,147997,0
+WHWK.US,D,20240610,000000,1.72,1.78,1.685,1.74,131077,0
+WHWK.US,D,20240611,000000,1.72,1.74,1.7,1.73,142129,0
+WHWK.US,D,20240612,000000,1.75,1.75,1.69,1.7,261135,0
+WHWK.US,D,20240613,000000,1.69,1.75,1.66,1.68,411781,0
+WHWK.US,D,20240614,000000,1.66,1.73,1.65,1.69,150858,0
+WHWK.US,D,20240617,000000,1.71,1.71,1.62,1.63,274087,0
+WHWK.US,D,20240618,000000,1.63,1.67,1.59,1.61,151761,0
+WHWK.US,D,20240620,000000,1.58,1.65,1.545,1.63,119452,0
+WHWK.US,D,20240621,000000,1.63,1.71,1.61,1.69,292157,0
+WHWK.US,D,20240624,000000,1.66,1.8,1.66,1.75,395399,0
+WHWK.US,D,20240625,000000,1.76,1.76,1.69,1.7,142813,0
+WHWK.US,D,20240626,000000,1.7,1.7,1.56,1.6,208723,0
+WHWK.US,D,20240627,000000,1.62,1.64,1.59,1.63,193139,0
+WHWK.US,D,20240628,000000,1.62,1.66,1.46,1.46,2405440,0
+WHWK.US,D,20240701,000000,1.48,1.53,1.42,1.42,273607,0
+WHWK.US,D,20240702,000000,1.42,1.4314,1.28,1.32,528614,0
+WHWK.US,D,20240703,000000,1.35,1.41,1.34,1.4,215857,0
+WHWK.US,D,20240705,000000,1.4,1.42,1.3201,1.33,370877,0
+WHWK.US,D,20240708,000000,1.34,1.41,1.34,1.37,178420,0
+WHWK.US,D,20240709,000000,1.37,1.41,1.36,1.39,122934,0
+WHWK.US,D,20240710,000000,1.42,1.44,1.39,1.43,82976,0
+WHWK.US,D,20240711,000000,1.43,1.55,1.43,1.5,202407,0
+WHWK.US,D,20240712,000000,1.51,1.5695,1.51,1.55,100964,0
+WHWK.US,D,20240715,000000,1.61,1.61,1.46,1.49,175600,0
+WHWK.US,D,20240716,000000,1.5,1.67,1.5,1.66,168245,0
+WHWK.US,D,20240717,000000,1.65,1.689,1.555,1.57,105452,0
+WHWK.US,D,20240718,000000,1.57,1.64,1.515,1.53,79821,0
+WHWK.US,D,20240719,000000,1.5209,1.55,1.42,1.43,258905,0
+WHWK.US,D,20240722,000000,1.47,1.53,1.42,1.51,58156,0
+WHWK.US,D,20240723,000000,1.52,1.58,1.52,1.57,78097,0
+WHWK.US,D,20240724,000000,1.5694,1.6,1.52,1.57,109700,0
+WHWK.US,D,20240725,000000,1.57,1.6301,1.56,1.61,79612,0
+WHWK.US,D,20240726,000000,1.62,1.665,1.575,1.58,139132,0
+WHWK.US,D,20240729,000000,1.6,1.64,1.565,1.59,40279,0
+WHWK.US,D,20240730,000000,1.6,1.61,1.5415,1.56,64322,0
+WHWK.US,D,20240731,000000,1.61,1.62,1.53,1.55,37840,0
+WHWK.US,D,20240801,000000,1.53,1.55,1.47,1.52,119480,0
+WHWK.US,D,20240802,000000,1.49,1.49,1.37,1.4,148290,0
+WHWK.US,D,20240805,000000,1.35,1.42,1.31,1.38,108145,0
+WHWK.US,D,20240806,000000,1.41,1.41,1.37,1.4,62598,0
+WHWK.US,D,20240807,000000,1.44,1.47,1.34,1.35,125853,0
+WHWK.US,D,20240808,000000,1.39,1.41,1.21,1.35,250326,0
+WHWK.US,D,20240809,000000,1.36,1.41,1.33,1.39,86045,0
+WHWK.US,D,20240812,000000,1.37,1.425,1.32,1.38,178151,0
+WHWK.US,D,20240813,000000,1.37,1.44,1.37,1.4,97139,0
+WHWK.US,D,20240814,000000,1.42,1.44,1.37,1.39,67491,0
+WHWK.US,D,20240815,000000,1.39,1.48,1.39,1.45,81701,0
+WHWK.US,D,20240816,000000,1.43,1.48,1.43,1.47,29216,0
+WHWK.US,D,20240819,000000,1.49,1.56,1.4805,1.56,91143,0
+WHWK.US,D,20240820,000000,1.55,1.63,1.55,1.62,664106,0
+WHWK.US,D,20240821,000000,1.44,1.57,1.4,1.55,3815799,0
+WHWK.US,D,20240822,000000,1.58,1.718,1.48,1.55,460747,0
+WHWK.US,D,20240823,000000,1.55,1.67,1.55,1.58,696792,0
+WHWK.US,D,20240826,000000,1.63,1.7915,1.63,1.75,480814,0
+WHWK.US,D,20240827,000000,1.69,1.7091,1.6,1.68,873365,0
+WHWK.US,D,20240828,000000,1.66,1.72,1.6331,1.68,133796,0
+WHWK.US,D,20240829,000000,1.72,1.78,1.68,1.75,216701,0
+WHWK.US,D,20240830,000000,1.75,1.86,1.75,1.81,141661,0
+WHWK.US,D,20240903,000000,1.81,1.84,1.63,1.74,296052,0
+WHWK.US,D,20240904,000000,1.7,1.85,1.68,1.8,231250,0
+WHWK.US,D,20240905,000000,1.78,1.82,1.73,1.8,214520,0
+WHWK.US,D,20240906,000000,1.79,1.86,1.78,1.83,239223,0
+WHWK.US,D,20240909,000000,1.83,1.85,1.76,1.81,78244,0
+WHWK.US,D,20240910,000000,1.8,1.85,1.725,1.78,300153,0
+WHWK.US,D,20240911,000000,1.78,1.9,1.78,1.84,174114,0
+WHWK.US,D,20240912,000000,1.82,1.87,1.76,1.77,317876,0
+WHWK.US,D,20240913,000000,1.77,1.84,1.7601,1.8,160347,0
+WHWK.US,D,20240916,000000,1.8,1.88,1.8,1.88,82342,0
+WHWK.US,D,20240917,000000,1.9,1.91,1.825,1.84,94227,0
+WHWK.US,D,20240918,000000,1.85,1.93,1.85,1.87,191749,0
+WHWK.US,D,20240919,000000,1.88,1.88,1.78,1.83,180950,0
+WHWK.US,D,20240920,000000,1.83,1.95,1.81,1.93,474267,0
+WHWK.US,D,20240923,000000,1.94,1.94,1.87,1.91,76738,0
+WHWK.US,D,20240924,000000,1.91,1.91,1.8,1.89,185745,0
+WHWK.US,D,20240925,000000,1.89,1.91,1.88,1.9,87115,0
+WHWK.US,D,20240926,000000,1.91,1.985,1.89,1.91,83350,0
+WHWK.US,D,20240927,000000,1.92,2.01,1.88,1.93,81024,0
+WHWK.US,D,20240930,000000,1.93,2.12,1.93,2.06,186011,0
+WHWK.US,D,20241001,000000,2.06,2.061,1.95,1.96,112739,0
+WHWK.US,D,20241002,000000,1.96,2.02,1.9301,1.96,46983,0
+WHWK.US,D,20241003,000000,1.9598,1.98,1.885,1.92,100170,0
+WHWK.US,D,20241004,000000,1.98,1.98,1.9,1.94,55050,0
+WHWK.US,D,20241007,000000,1.94,1.96,1.9,1.94,74899,0
+WHWK.US,D,20241008,000000,1.94,1.98,1.9097,1.95,134933,0
+WHWK.US,D,20241009,000000,1.96,2.02,1.92,1.99,184166,0
+WHWK.US,D,20241010,000000,1.96,1.99,1.9,1.99,71591,0
+WHWK.US,D,20241011,000000,1.99,2.07,1.952,2.05,93173,0
+WHWK.US,D,20241014,000000,2.03,2.16,2,2.15,131511,0
+WHWK.US,D,20241015,000000,2.15,2.19,2.0857,2.13,55793,0
+WHWK.US,D,20241016,000000,2.13,2.15,2.104,2.14,57378,0
+WHWK.US,D,20241017,000000,2.11,2.1609,2.11,2.15,58786,0
+WHWK.US,D,20241018,000000,2.15,2.1741,2.07,2.11,126227,0
+WHWK.US,D,20241021,000000,2.14,2.14,2.05,2.1,112796,0
+WHWK.US,D,20241022,000000,2.13,2.13,2.035,2.08,54338,0
+WHWK.US,D,20241023,000000,2.06,2.06,1.905,1.93,183542,0
+WHWK.US,D,20241024,000000,1.93,1.9799,1.92,1.95,54450,0
+WHWK.US,D,20241025,000000,1.94,2.05,1.92,2.01,59816,0
+WHWK.US,D,20241028,000000,2.02,2.06,1.98,2.03,43780,0
+WHWK.US,D,20241029,000000,2.04,2.04,1.97,1.99,38367,0
+WHWK.US,D,20241030,000000,1.99,2.01,1.96,1.96,17107,0
+WHWK.US,D,20241031,000000,1.96,1.99,1.94,1.99,32700,0
+WHWK.US,D,20241101,000000,1.99,2.01,1.965,1.99,28031,0
+WHWK.US,D,20241104,000000,2,2.0148,1.95,1.96,24640,0
+WHWK.US,D,20241105,000000,1.95,2.02,1.95,1.99,24167,0
+WHWK.US,D,20241106,000000,2.01,2.15,2.01,2.12,385374,0
+WHWK.US,D,20241107,000000,2.14,2.16,2.05,2.1,164421,0
+WHWK.US,D,20241108,000000,2.13,2.175,2.0807,2.125,124004,0
+WHWK.US,D,20241111,000000,2.09,2.12,1.98,2.1,103472,0
+WHWK.US,D,20241112,000000,2.1,2.4,2.065,2.17,358298,0
+WHWK.US,D,20241113,000000,2.12,2.21,2.11,2.17,225161,0
+WHWK.US,D,20241114,000000,2.2,2.2,2.12,2.17,79740,0
+WHWK.US,D,20241115,000000,2.14,2.17,2.02,2.11,179243,0
+WHWK.US,D,20241118,000000,2.15,2.18,2.14,2.15,87603,0
+WHWK.US,D,20241119,000000,2.14,2.23,2.12,2.21,113147,0
+WHWK.US,D,20241120,000000,2.2,2.28,2.2,2.22,62068,0
+WHWK.US,D,20241121,000000,2.23,2.4,2.23,2.28,196791,0
+WHWK.US,D,20241122,000000,2.3,2.33,2.25,2.3,55473,0
+WHWK.US,D,20241125,000000,2.31,2.345,2.17,2.22,375565,0
+WHWK.US,D,20241126,000000,2.24,2.31,2.22,2.31,74077,0
+WHWK.US,D,20241127,000000,2.33,2.38,2.275,2.28,77737,0
+WHWK.US,D,20241129,000000,2.27,2.36,2.27,2.34,44687,0
+WHWK.US,D,20241202,000000,2.34,2.3775,2.3,2.36,46873,0
+WHWK.US,D,20241203,000000,2.35,2.51,2.35,2.48,356257,0
+WHWK.US,D,20241204,000000,2.47,2.6262,2.44,2.45,140535,0
+WHWK.US,D,20241205,000000,2.46,2.5199,2.355,2.36,71327,0
+WHWK.US,D,20241206,000000,2.37,2.45,2.365,2.42,51475,0
+WHWK.US,D,20241209,000000,2.42,2.47,2.41,2.47,51518,0
+WHWK.US,D,20241210,000000,2.48,2.48,2.36,2.39,69967,0
+WHWK.US,D,20241211,000000,2.39,2.47,2.32,2.42,119847,0
+WHWK.US,D,20241212,000000,2.45,2.45,2.38,2.41,57707,0
+WHWK.US,D,20241213,000000,2.42,2.42,2.312,2.41,81684,0
+WHWK.US,D,20241216,000000,2.41,2.45,2.3507,2.38,76261,0
+WHWK.US,D,20241217,000000,2.37,2.39,2.25,2.39,99562,0
+WHWK.US,D,20241218,000000,2.4,2.4,2.27,2.29,61906,0
+WHWK.US,D,20241219,000000,2.34,2.34,2.265,2.32,1404320,0
+WHWK.US,D,20241220,000000,2.52,3.6,2.07,3.39,9208146,0
+WHWK.US,D,20241223,000000,3.2,3.35,2.82,2.86,1179417,0
+WHWK.US,D,20241224,000000,2.8,3.04,2.7519,3,250095,0
+WHWK.US,D,20241226,000000,2.95,3.1,2.93,3.1,287392,0
+WHWK.US,D,20241227,000000,3.06,3.29,3.03,3.21,368009,0
+WHWK.US,D,20241230,000000,3.21,3.21,2.87,2.96,334473,0
+WHWK.US,D,20241231,000000,2.95,3.22,2.91,3.155,414887,0
+WHWK.US,D,20250102,000000,3.22,3.2295,3.0335,3.14,179803,0
+WHWK.US,D,20250103,000000,3.17,3.28,3.1,3.26,288772,0
+WHWK.US,D,20250106,000000,3.27,3.46,3.22,3.41,298004,0
+WHWK.US,D,20250107,000000,3.4,3.78,3.34,3.73,564849,0
+WHWK.US,D,20250108,000000,3.73,3.812,3.45,3.6,533730,0
+WHWK.US,D,20250110,000000,3.63,3.65,3.46,3.6,568523,0
+WHWK.US,D,20250113,000000,3.58,3.588,3,3.02,441740,0
+WHWK.US,D,20250114,000000,3.03,3.09,2.91,2.995,195650,0
+WHWK.US,D,20250115,000000,3.05,3.27,3.0101,3.24,349711,0
+WHWK.US,D,20250116,000000,3.24,3.24,3.11,3.13,182313,0
+WHWK.US,D,20250117,000000,3.13,3.15,2.98,2.98,153343,0
+WHWK.US,D,20250121,000000,3.05,3.09,2.99,3.02,257240,0
+WHWK.US,D,20250122,000000,3.01,3.01,2.95,2.99,92626,0
+WHWK.US,D,20250123,000000,2.98,3.03,2.8501,3.03,98295,0
+WHWK.US,D,20250124,000000,3.04,3.141,2.99,3.14,293432,0
+WHWK.US,D,20250127,000000,3.1,3.13,3,3,195426,0
+WHWK.US,D,20250128,000000,3.04,3.09,2.82,2.83,130610,0
+WHWK.US,D,20250129,000000,2.83,2.95,2.8004,2.89,43911,0
+WHWK.US,D,20250130,000000,2.89,2.97,2.8,2.88,176054,0
+WHWK.US,D,20250131,000000,2.88,2.9782,2.83,2.88,112567,0
+WHWK.US,D,20250203,000000,2.8,2.83,2.73,2.74,159374,0
+WHWK.US,D,20250204,000000,2.7,2.7999,2.6616,2.73,88606,0
+WHWK.US,D,20250205,000000,2.75,2.96,2.75,2.9,50731,0
+WHWK.US,D,20250206,000000,2.94,2.94,2.82,2.83,51724,0
+WHWK.US,D,20250207,000000,2.85,2.885,2.72,2.77,67105,0
+WHWK.US,D,20250210,000000,2.75,2.75,2.585,2.66,108041,0
+WHWK.US,D,20250211,000000,2.63,2.77,2.605,2.7,133248,0
+WHWK.US,D,20250212,000000,2.69,2.71,2.66,2.68,56792,0
+WHWK.US,D,20250213,000000,2.67,2.67,2.57,2.61,115858,0
+WHWK.US,D,20250214,000000,2.63,2.65,2.56,2.59,108349,0
+WHWK.US,D,20250218,000000,2.6,2.71,2.59,2.7,129917,0
+WHWK.US,D,20250219,000000,2.72,2.94,2.7165,2.87,103126,0
+WHWK.US,D,20250220,000000,2.9,2.9,2.8042,2.86,47039,0
+WHWK.US,D,20250221,000000,2.86,2.88,2.78,2.79,109926,0
+WHWK.US,D,20250224,000000,2.82,2.822,2.68,2.72,86959,0
+WHWK.US,D,20250225,000000,2.72,2.72,2.57,2.59,52877,0
+WHWK.US,D,20250226,000000,2.59,2.68,2.55,2.64,17542,0
+WHWK.US,D,20250227,000000,2.62,2.7,2.53,2.57,27967,0
+WHWK.US,D,20250228,000000,2.55,2.635,2.53,2.56,80913,0
+WHWK.US,D,20250303,000000,2.55,2.56,2.25,2.3,217978,0
+WHWK.US,D,20250304,000000,2.33,2.37,2.22,2.305,72811,0
+WHWK.US,D,20250305,000000,2.3,2.3,2.19,2.21,276831,0
+WHWK.US,D,20250306,000000,2.18,2.25,2.03,2.1,738395,0
+WHWK.US,D,20250307,000000,2.1,2.2299,2.0416,2.12,58306,0
+WHWK.US,D,20250310,000000,2.08,2.2599,1.8901,1.93,288294,0
+WHWK.US,D,20250311,000000,1.94,1.96,1.85,1.93,662310,0
+WHWK.US,D,20250312,000000,1.95,2.01,1.935,1.98,63071,0
+WHWK.US,D,20250313,000000,2,2.0886,1.86,1.93,705268,0
+WHWK.US,D,20250314,000000,1.97,2.05,1.96,1.98,40904,0
+WHWK.US,D,20250317,000000,1.98,2.115,1.9594,2.1,52017,0
+WHWK.US,D,20250318,000000,2.15,2.19,2.015,2.05,79185,0
+WHWK.US,D,20250319,000000,1.77,2.2,1.77,2.02,76502,0
+WHWK.US,D,20250320,000000,1.96,2.0004,1.91,1.96,60216,0
+WHWK.US,D,20250321,000000,1.99,2.05,1.905,2.05,401616,0
+WHWK.US,D,20250324,000000,2,2.09,1.94,1.98,113251,0
+WHWK.US,D,20250325,000000,1.99,2.0399,1.945,1.95,64857,0
+WHWK.US,D,20250326,000000,1.951,1.9622,1.91,1.92,79219,0
+WHWK.US,D,20250327,000000,1.92,1.94,1.87,1.9,204644,0
+WHWK.US,D,20250328,000000,1.88,1.925,1.83,1.91,115500,0
+WHWK.US,D,20250331,000000,1.92,1.92,1.73,1.78,189567,0
+WHWK.US,D,20250401,000000,1.78,1.82,1.67,1.7,104797,0
+WHWK.US,D,20250402,000000,1.7,1.7711,1.66,1.7,44664,0
+WHWK.US,D,20250403,000000,1.61,1.68,1.58,1.64,127967,0
+WHWK.US,D,20250404,000000,1.59,1.85,1.59,1.66,104322,0
+WHWK.US,D,20250407,000000,1.61,1.72,1.55,1.65,139633,0
+WHWK.US,D,20250408,000000,1.66,1.72,1.58,1.58,148807,0
+WHWK.US,D,20250409,000000,1.56,1.67,1.48,1.65,200713,0
+WHWK.US,D,20250410,000000,1.65,1.7,1.59,1.62,55610,0
+WHWK.US,D,20250411,000000,1.69,1.71,1.62,1.64,157052,0
+WHWK.US,D,20250414,000000,1.62,1.77,1.62,1.71,25414,0
+WHWK.US,D,20250415,000000,1.72,1.72,1.65,1.68,30950,0
+WHWK.US,D,20250416,000000,1.66,1.67,1.54,1.54,132379,0
+WHWK.US,D,20250417,000000,1.54,1.6062,1.53,1.57,50279,0
+WHWK.US,D,20250421,000000,1.55,1.62,1.53,1.55,71342,0
+WHWK.US,D,20250422,000000,1.55,1.5929,1.5189,1.54,30847,0
+WHWK.US,D,20250423,000000,1.54,1.595,1.54,1.54,21931,0
+WHWK.US,D,20250424,000000,1.57,1.57,1.5,1.51,37024,0
+WHWK.US,D,20250425,000000,1.51,1.51,1.39,1.45,54918,0
+WHWK.US,D,20250428,000000,1.46,1.54,1.43,1.48,69641,0
+WHWK.US,D,20250429,000000,1.45,1.53,1.45,1.47,27766,0
+WHWK.US,D,20250430,000000,1.48,1.52,1.44,1.48,27724,0
+WHWK.US,D,20250501,000000,1.48,1.67,1.44,1.67,1455565,0
+WHWK.US,D,20250502,000000,1.67,1.75,1.62,1.725,31772,0
+WHWK.US,D,20250505,000000,1.72,1.77,1.61,1.61,931241,0
+WHWK.US,D,20250506,000000,1.63,1.65,1.53,1.58,87175,0
+WHWK.US,D,20250507,000000,1.61,1.66,1.57,1.63,88101,0
+WHWK.US,D,20250508,000000,1.66,1.67,1.55,1.64,83292,0
+WHWK.US,D,20250509,000000,1.74,1.74,1.61,1.7,89765,0
+WHWK.US,D,20250512,000000,1.7,1.73,1.63,1.67,78804,0
+WHWK.US,D,20250513,000000,1.63,1.69,1.59,1.65,38843,0
+WHWK.US,D,20250514,000000,1.69,1.72,1.65,1.68,31750,0
+WHWK.US,D,20250515,000000,1.675,1.7,1.63,1.69,20310,0
+WHWK.US,D,20250516,000000,1.72,1.7904,1.66,1.72,158459,0
+WHWK.US,D,20250519,000000,1.69,1.7687,1.69,1.76,33372,0
+WHWK.US,D,20250520,000000,1.76,2.2,1.69,1.99,315822,0
+WHWK.US,D,20250521,000000,2.04,2.0601,1.9,1.925,117000,0
+WHWK.US,D,20250522,000000,1.89,1.8991,1.78,1.88,88995,0
+WHWK.US,D,20250523,000000,1.851,1.8901,1.74,1.76,137214,0
+WHWK.US,D,20250527,000000,1.76,1.86,1.72,1.8,200139,0
+WHWK.US,D,20250528,000000,1.8,1.87,1.6614,1.74,189067,0
+WHWK.US,D,20250529,000000,1.7,1.81,1.7,1.8,64509,0
+WHWK.US,D,20250530,000000,1.82,1.82,1.68,1.69,78863,0
+WHWK.US,D,20250602,000000,1.68,1.75,1.64,1.74,64312,0
+WHWK.US,D,20250603,000000,1.76,1.79,1.64,1.7,139003,0
+WHWK.US,D,20250604,000000,1.67,1.7376,1.67,1.69,33633,0
+WHWK.US,D,20250605,000000,1.71,1.71,1.64,1.68,99705,0
+WHWK.US,D,20250606,000000,1.72,1.87,1.66,1.87,67883,0
+WHWK.US,D,20250609,000000,1.91,2,1.834,1.96,205245,0
+WHWK.US,D,20250610,000000,1.98,2.1,1.9444,1.99,185001,0
+WHWK.US,D,20250611,000000,1.955,2.0441,1.92,2,81314,0
+WHWK.US,D,20250612,000000,2.03,2.13,1.995,2.04,89286,0
+WHWK.US,D,20250613,000000,2.02,2.08,1.95,1.96,80675,0
+WHWK.US,D,20250616,000000,1.93,2.08,1.93,2.04,74394,0
+WHWK.US,D,20250617,000000,2.02,2.08,1.965,2.01,107824,0
+WHWK.US,D,20250618,000000,2,2.115,1.92,2.05,110365,0
+WHWK.US,D,20250620,000000,2.09,2.13,2.03,2.09,993501,0
+WHWK.US,D,20250623,000000,2.13,2.17,1.95,1.95,153771,0
+WHWK.US,D,20250624,000000,1.97,2,1.89,1.89,73301,0
+WHWK.US,D,20250625,000000,1.88,1.91,1.825,1.87,65467,0
+WHWK.US,D,20250626,000000,1.84,1.95,1.83,1.9,82732,0
+WHWK.US,D,20250627,000000,1.88,1.94,1.84,1.93,146581,0
+WHWK.US,D,20250630,000000,1.91,1.94,1.87,1.87,68851,0
+WHWK.US,D,20250701,000000,1.895,1.99,1.86,1.86,43111,0
+WHWK.US,D,20250702,000000,1.87,1.92,1.85,1.88,25278,0
+WHWK.US,D,20250703,000000,1.87,2.015,1.87,1.99,57482,0
+WHWK.US,D,20250707,000000,2.01,2.015,1.92,1.98,164896,0
+WHWK.US,D,20250708,000000,1.93,2.08,1.93,1.99,115654,0
+WHWK.US,D,20250709,000000,1.99,2.06,1.99,2.01,278993,0
+WHWK.US,D,20250710,000000,2.0249,2.08,1.95,1.97,134027,0
+WHWK.US,D,20250711,000000,1.95,1.99,1.91,1.91,129531,0
+WHWK.US,D,20250714,000000,1.91,2.05,1.91,2.05,61439,0
+WHWK.US,D,20250715,000000,2.02,2.05,1.91,1.94,227477,0
+WHWK.US,D,20250716,000000,1.94,1.98,1.91,1.95,153447,0
+WHWK.US,D,20250717,000000,1.96,1.9995,1.84,1.85,289056,0
+WHWK.US,D,20250718,000000,1.85,1.8899,1.79,1.8,76079,0
+WHWK.US,D,20250721,000000,1.8,1.85,1.8,1.85,49862,0
+WHWK.US,D,20250722,000000,1.82,1.91,1.82,1.87,56723,0
+WHWK.US,D,20250723,000000,1.91,2.01,1.89,2.01,165785,0
+WHWK.US,D,20250724,000000,1.98,2.0206,1.92,1.94,25760,0
+WHWK.US,D,20250725,000000,1.991,2,1.93,1.95,115911,0
+WHWK.US,D,20250728,000000,1.95,1.9667,1.81,1.81,88322,0
+WHWK.US,D,20250729,000000,1.8,1.81,1.71,1.77,99755,0
+WHWK.US,D,20250730,000000,1.78,1.84,1.76,1.79,55637,0
+WHWK.US,D,20250731,000000,1.82,1.825,1.7,1.75,51924,0
+WHWK.US,D,20250801,000000,1.74,1.82,1.72,1.74,19249,0
+WHWK.US,D,20250804,000000,1.74,1.78,1.7,1.76,28527,0
+WHWK.US,D,20250805,000000,1.77,1.79,1.76,1.77,9130,0
+WHWK.US,D,20250806,000000,1.77,1.81,1.701,1.8,45483,0
+WHWK.US,D,20250807,000000,1.76,1.775,1.7106,1.72,21876,0
+WHWK.US,D,20250808,000000,1.72,1.84,1.6699,1.75,65828,0
+WHWK.US,D,20250811,000000,1.75,1.75,1.66,1.69,54110,0
+WHWK.US,D,20250812,000000,1.695,1.78,1.682,1.71,84385,0
+WHWK.US,D,20250813,000000,1.7,1.8,1.7,1.71,110635,0
+WHWK.US,D,20250814,000000,1.68,1.69,1.61,1.62,95882,0
+WHWK.US,D,20250815,000000,1.62,1.7,1.6,1.6,140334,0
+WHWK.US,D,20250818,000000,1.6,1.652,1.59,1.61,149779,0
+WHWK.US,D,20250819,000000,1.61,1.69,1.57,1.65,467902,0
+WHWK.US,D,20250820,000000,1.66,1.68,1.62,1.65,301878,0
+WHWK.US,D,20250821,000000,1.62,1.68,1.6,1.65,48668,0
+WHWK.US,D,20250822,000000,1.68,1.76,1.68,1.74,70989,0
+WHWK.US,D,20250825,000000,1.71,1.75,1.7,1.7,12034,0
+WHWK.US,D,20250826,000000,1.71,1.835,1.71,1.81,125163,0
+WHWK.US,D,20250827,000000,1.81,1.86,1.81,1.81,70452,0
+WHWK.US,D,20250828,000000,1.81,1.8517,1.77,1.77,145196,0
+WHWK.US,D,20250829,000000,1.78,1.81,1.77,1.805,155411,0
+WHWK.US,D,20250902,000000,1.76,1.86,1.76,1.82,58711,0
+WHWK.US,D,20250903,000000,1.85,1.8699,1.8,1.81,126566,0
+WHWK.US,D,20250904,000000,1.8,1.8332,1.8,1.81,28791,0
+WHWK.US,D,20250905,000000,1.8,1.85,1.8,1.82,36923,0
+WHWK.US,D,20250908,000000,1.8,1.83,1.7701,1.79,54986,0
+WHWK.US,D,20250909,000000,1.76,1.85,1.76,1.8,25082,0
+WHWK.US,D,20250910,000000,1.8,1.84,1.79,1.79,26150,0
+WHWK.US,D,20250911,000000,1.79,2.04,1.78,2.01,256788,0
+WHWK.US,D,20250912,000000,1.94,2.0199,1.91,1.99,243267,0
+WHWK.US,D,20250915,000000,1.98,1.98,1.8,1.86,105693,0
+WHWK.US,D,20250916,000000,1.86,2.02,1.805,1.95,95860,0
+WHWK.US,D,20250917,000000,1.9221,2,1.9001,1.95,395753,0
+WHWK.US,D,20250918,000000,1.9505,2.0176,1.95,1.97,134004,0
+WHWK.US,D,20250919,000000,1.9699,2.01,1.885,1.92,149631,0
+WHWK.US,D,20250922,000000,2,2,1.89,1.9,47033,0
+WHWK.US,D,20250923,000000,1.93,1.97,1.87,1.92,36734,0
+WHWK.US,D,20250924,000000,1.94,1.94,1.86,1.91,32182,0
+WHWK.US,D,20250925,000000,1.95,1.95,1.88,1.89,113583,0
+WHWK.US,D,20250926,000000,1.89,1.9491,1.89,1.94,90587,0
+WHWK.US,D,20250929,000000,1.97,1.97,1.88,1.92,102531,0
+WHWK.US,D,20250930,000000,1.9,1.935,1.82,1.9,18552,0
+WHWK.US,D,20251001,000000,1.86,1.95,1.86,1.91,44722,0
+WHWK.US,D,20251002,000000,2,2,1.86,1.94,175247,0
+WHWK.US,D,20251003,000000,1.91,2.02,1.91,1.96,81808,0
+WHWK.US,D,20251006,000000,1.99,2.1799,1.98,2.15,498467,0
+WHWK.US,D,20251007,000000,2.12,2.29,2.11,2.22,118451,0
+WHWK.US,D,20251008,000000,2.24,2.2725,2.06,2.13,75037,0
+WHWK.US,D,20251009,000000,2.17,2.24,2.13,2.17,83549,0
+WHWK.US,D,20251010,000000,2.1793,2.1816,2.02,2.02,46042,0
+WHWK.US,D,20251013,000000,2.02,2.1,1.9901,2.04,31087,0
+WHWK.US,D,20251014,000000,2.07,2.13,1.87,1.97,301136,0
+WHWK.US,D,20251015,000000,2,2.12,1.98,2.1,126373,0
+WHWK.US,D,20251016,000000,3.46,3.7699,2.45,2.61,94339537,0
+WHWK.US,D,20251017,000000,2.505,2.57,2.08,2.21,2735809,0
+WHWK.US,D,20251020,000000,2.21,2.805,2.08,2.66,1642423,0
+WHWK.US,D,20251021,000000,2.58,2.594,2.28,2.28,769694,0
+WHWK.US,D,20251022,000000,2.22,2.49,2.19,2.37,619007,0
+WHWK.US,D,20251023,000000,2.36,2.53,2.33,2.45,442457,0
+WHWK.US,D,20251024,000000,2.44,2.53,2.26,2.41,562257,0
+WHWK.US,D,20251027,000000,2.4,2.456,2.32,2.42,297731,0
+WHWK.US,D,20251028,000000,2.42,2.43,2.28,2.4,294357,0
+WHWK.US,D,20251029,000000,2.46,2.49,2.34,2.46,313364,0
+WHWK.US,D,20251030,000000,2.46,2.46,2.22,2.25,345406,0
+WHWK.US,D,20251031,000000,2.23,2.4,2.18,2.4,288545,0
+WHWK.US,D,20251103,000000,2.33,2.39,2.16,2.22,258094,0
+WHWK.US,D,20251104,000000,2.17,2.28,2.12,2.26,347237,0
+WHWK.US,D,20251105,000000,2.26,2.3,2.197,2.25,87994,0
+WHWK.US,D,20251106,000000,2.25,2.27,2.06,2.1,400074,0
+WHWK.US,D,20251107,000000,2.1,2.12,2.01,2.07,266895,0
+WHWK.US,D,20251110,000000,2.12,2.22,2.0599,2.18,171078,0
+WHWK.US,D,20251111,000000,2.18,2.27,2.1426,2.23,174812,0
+WHWK.US,D,20251112,000000,2.22,2.255,2.17,2.23,144744,0
+WHWK.US,D,20251113,000000,2.21,2.21,2.07,2.09,128976,0
+WHWK.US,D,20251114,000000,2.07,2.1951,2.07,2.14,180173,0
+WHWK.US,D,20251117,000000,2.12,2.19,2.05,2.12,127153,0
+WHWK.US,D,20251118,000000,2.08,2.27,2.0761,2.14,239040,0
+WHWK.US,D,20251119,000000,2.12,2.17,2.06,2.09,175519,0
+WHWK.US,D,20251120,000000,2.09,2.165,1.97,1.99,264957,0
+WHWK.US,D,20251121,000000,2,2.11,1.975,2.11,98821,0
+WHWK.US,D,20251124,000000,2.11,2.27,2.11,2.21,179853,0
+WHWK.US,D,20251125,000000,2.18,2.225,2.13,2.15,184153,0
+WHWK.US,D,20251126,000000,2.18,2.3,2.1,2.3,182049,0
+WHWK.US,D,20251128,000000,2.3,2.36,2.18,2.34,253502,0
+WHWK.US,D,20251201,000000,2.34,2.34,2.19,2.26,337464,0
+WHWK.US,D,20251202,000000,2.25,2.2947,2.18,2.18,167321,0
+WHWK.US,D,20251203,000000,2.23,2.29,2.18,2.24,107993,0
+WHWK.US,D,20251204,000000,2.25,2.56,2.23,2.56,397526,0
+WHWK.US,D,20251205,000000,2.56,2.59,2.49,2.49,92737,0
+WHWK.US,D,20251208,000000,2.49,2.49,2.35,2.39,163127,0
+WHWK.US,D,20251209,000000,2.35,2.6,2.35,2.57,181647,0
+WHWK.US,D,20251210,000000,2.53,2.63,2.52,2.59,97731,0
+WHWK.US,D,20251211,000000,2.5,2.56,2.47,2.5,154644,0
+WHWK.US,D,20251212,000000,2.47,2.54,2.24,2.32,136505,0
+WHWK.US,D,20251215,000000,2.31,2.44,2.3,2.36,106888,0
+WHWK.US,D,20251216,000000,2.36,2.44,2.35,2.4,73764,0
+WHWK.US,D,20251217,000000,2.35,2.41,2.3,2.3,84342,0
+WHWK.US,D,20251218,000000,2.34,2.45,2.34,2.42,132714,0
+WHWK.US,D,20251219,000000,2.4491,2.65,2.4286,2.56,240051,0
+WHWK.US,D,20251222,000000,2.57,2.5737,2.4,2.49,167634,0
+WHWK.US,D,20251223,000000,2.47,2.71,2.44,2.65,320600,0
+WHWK.US,D,20251224,000000,2.65,2.85,2.62,2.69,167828,0
+WHWK.US,D,20251226,000000,2.73,2.73,2.585,2.67,208065,0
+WHWK.US,D,20251229,000000,2.65,2.66,2.54,2.59,80140,0
+WHWK.US,D,20251230,000000,2.58,2.63,2.47,2.47,174469,0
+WHWK.US,D,20251231,000000,2.49,2.5,2.39,2.42,164277,0
+WHWK.US,D,20260102,000000,2.41,2.48,2.36,2.44,91817,0
+WHWK.US,D,20260105,000000,2.47,2.56,2.46,2.53,84457,0
+WHWK.US,D,20260106,000000,2.52,2.6053,2.5049,2.52,58487,0
+WHWK.US,D,20260107,000000,2.53,2.69,2.53,2.67,114843,0
+WHWK.US,D,20260108,000000,2.68,2.7692,2.625,2.71,82659,0
+WHWK.US,D,20260109,000000,2.7,2.7,2.55,2.64,86179,0
+WHWK.US,D,20260112,000000,2.64,2.68,2.5,2.57,138678,0
+WHWK.US,D,20260113,000000,2.6,2.78,2.46,2.75,185235,0
+WHWK.US,D,20260114,000000,2.74,2.93,2.6611,2.9,333371,0
+WHWK.US,D,20260115,000000,2.9,2.93,2.79,2.79,88596,0
+WHWK.US,D,20260116,000000,2.77,3.05,2.73,2.91,150827,0
+WHWK.US,D,20260120,000000,2.89,2.91,2.78,2.86,114615,0
+WHWK.US,D,20260121,000000,2.83,2.9,2.77,2.78,63644,0
+WHWK.US,D,20260122,000000,2.8,2.92,2.7112,2.85,123933,0
+WHWK.US,D,20260123,000000,2.83,2.84,2.67,2.7,70354,0
+WHWK.US,D,20260126,000000,2.67,2.72,2.6,2.68,64944,0
+WHWK.US,D,20260127,000000,2.67,2.82,2.64,2.78,130944,0
+WHWK.US,D,20260128,000000,2.76,2.83,2.635,2.7,46385,0
+WHWK.US,D,20260129,000000,2.71,2.81,2.6,2.69,66654,0
+WHWK.US,D,20260130,000000,2.68,2.75,2.61,2.7,65673,0
+WHWK.US,D,20260202,000000,2.74,2.95,2.65,2.88,241000,0
+WHWK.US,D,20260203,000000,2.88,2.96,2.71,2.88,107046,0
+WHWK.US,D,20260204,000000,2.87,3,2.81,2.9,222407,0
+WHWK.US,D,20260205,000000,2.89,3,2.69,2.71,109207,0
+WHWK.US,D,20260206,000000,2.71,2.855,2.63,2.76,106259,0
+WHWK.US,D,20260209,000000,2.76,2.82,2.65,2.78,119548,0
+WHWK.US,D,20260210,000000,2.8,2.89,2.78,2.81,51932,0
+WHWK.US,D,20260211,000000,2.84,2.85,2.72,2.83,20222,0
+WHWK.US,D,20260212,000000,2.85,3.03,2.8301,3.01,378015,0
+WHWK.US,D,20260213,000000,3,3.04,2.82,2.85,120499,0
+WHWK.US,D,20260217,000000,2.86,3.02,2.84,2.94,40027,0
+WHWK.US,D,20260218,000000,2.985,3.04,2.94,3,42017,0
diff --git a/daily/us/nasdaq stocks/3/wilc.us.txt b/daily/us/nasdaq stocks/3/wilc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d66eba53319552aad56ffbdacad830bab9cfbca
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wilc.us.txt	
@@ -0,0 +1,5089 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WILC.US,D,20050225,000000,4.4093,4.54997,4.40098,4.51686,36828.528777729,0
+WILC.US,D,20050228,000000,6.96553,8.43803,5.68335,7.00696,969880.27722834,0
+WILC.US,D,20050301,000000,7.01519,7.03175,6.32037,6.70084,217595.76412111,0
+WILC.US,D,20050302,000000,7.03175,7.03175,6.27903,6.45281,95089.334290672,0
+WILC.US,D,20050303,000000,6.77529,6.77529,5.77435,5.96468,153636.47476999,0
+WILC.US,D,20050304,000000,5.96468,6.28726,5.88191,6.26238,118438.174268,0
+WILC.US,D,20050307,000000,6.57682,6.57682,6.20458,6.49414,165262.30141582,0
+WILC.US,D,20050308,000000,6.61816,6.66783,6.49414,6.65951,131911.59295964,0
+WILC.US,D,20050309,000000,6.78352,6.94897,6.49414,6.60161,117704.57154392,0
+WILC.US,D,20050310,000000,6.93251,6.93251,6.08047,6.32869,68423.606783116,0
+WILC.US,D,20050311,000000,7.03175,7.03175,6.13837,6.18803,53868.594331603,0
+WILC.US,D,20050314,000000,6.37004,6.37004,5.70813,5.7909,133788.44551298,0
+WILC.US,D,20050315,000000,6.45281,6.78352,5.82401,6.60994,399657.77692195,0
+WILC.US,D,20050316,000000,7.03175,7.03175,6.49414,6.63472,140808.87727988,0
+WILC.US,D,20050317,000000,6.98208,6.98208,6.61816,6.65951,107543.86031,0
+WILC.US,D,20050318,000000,6.86629,6.86629,6.20458,6.52726,71051.827368667,0
+WILC.US,D,20050321,000000,6.45281,6.45281,6.08047,6.20458,120794.69014093,0
+WILC.US,D,20050322,000000,6.61816,6.61816,6.08047,6.13013,69783.175364348,0
+WILC.US,D,20050323,000000,6.07215,6.16324,5.84057,5.97282,88194.304698837,0
+WILC.US,D,20050324,000000,5.87368,6.49414,5.7909,5.97282,33117.669414194,0
+WILC.US,D,20050328,000000,5.98114,5.98114,5.88191,5.88191,29422.485322539,0
+WILC.US,D,20050329,000000,5.88191,5.89846,5.72478,5.73291,67062.993183757,0
+WILC.US,D,20050330,000000,5.68335,5.7909,4.75676,5.10422,279963.49086714,0
+WILC.US,D,20050331,000000,5.00489,5.17044,4.80642,4.97187,62854.705192499,0
+WILC.US,D,20050401,000000,4.88087,4.95532,4.40098,4.45064,188066.68694977,0
+WILC.US,D,20050404,000000,4.30174,4.45064,4.12806,4.19419,162586.0099965,0
+WILC.US,D,20050405,000000,4.05361,4.30174,4.05361,4.23552,71594.191775784,0
+WILC.US,D,20050406,000000,4.22729,4.39275,4.22729,4.39275,89574.773642579,0
+WILC.US,D,20050407,000000,4.39275,4.75676,4.39275,4.74853,125749.12107377,0
+WILC.US,D,20050408,000000,4.92222,4.96355,4.7402,4.85609,61924.639060833,0
+WILC.US,D,20050411,000000,5.11254,5.11254,4.7981,5.04632,91101.545123888,0
+WILC.US,D,20050412,000000,5.05455,5.08767,4.8891,4.94709,54517.550587519,0
+WILC.US,D,20050413,000000,4.95532,4.95532,4.7981,4.81465,15714.982570782,0
+WILC.US,D,20050414,000000,4.83944,4.83944,4.50863,4.50863,37589.301973069,0
+WILC.US,D,20050415,000000,4.46729,4.46729,3.97926,4.02874,124110.53265303,0
+WILC.US,D,20050418,000000,4.03706,4.13629,4.01227,4.13629,77624.991377858,0
+WILC.US,D,20050419,000000,4.13629,4.13629,3.80549,3.8716,92380.64730946,0
+WILC.US,D,20050420,000000,4.12806,4.43408,3.82204,4.20251,83097.751300931,0
+WILC.US,D,20050421,000000,4.34318,4.54164,4.22729,4.48375,40690.915769457,0
+WILC.US,D,20050422,000000,4.48375,4.54997,4.42586,4.42586,12632.179100652,0
+WILC.US,D,20050425,000000,4.42586,4.50031,4.34318,4.36796,14480.816164605,0
+WILC.US,D,20050426,000000,4.54997,4.56643,4.34318,4.43408,21494.977822743,0
+WILC.US,D,20050427,000000,4.36796,4.51686,4.36796,4.43408,12754.446221331,0
+WILC.US,D,20050428,000000,4.35964,4.75676,4.35131,4.35131,14958.389447943,0
+WILC.US,D,20050429,000000,4.35131,4.48375,4.35131,4.37619,5743.4196175698,0
+WILC.US,D,20050502,000000,4.38451,4.45064,4.38451,4.39275,15294.885284344,0
+WILC.US,D,20050503,000000,4.40098,4.44241,4.40098,4.4093,14326.153482036,0
+WILC.US,D,20050504,000000,4.43408,4.43408,3.97926,4.16107,73003.92122704,0
+WILC.US,D,20050505,000000,4.13629,4.29351,4.09495,4.20251,15933.391359005,0
+WILC.US,D,20050506,000000,4.19419,4.24385,4.13629,4.13629,14402.439805194,0
+WILC.US,D,20050509,000000,4.21906,4.40098,4.13629,4.29351,45063.271606413,0
+WILC.US,D,20050510,000000,4.14462,4.29351,4.14462,4.22729,12296.728282378,0
+WILC.US,D,20050511,000000,4.21074,4.30174,4.20251,4.29351,4249.0436981512,0
+WILC.US,D,20050512,000000,4.33486,4.37619,4.17773,4.23552,18385.003881352,0
+WILC.US,D,20050513,000000,4.10328,4.26873,4.06184,4.14462,27131.805591515,0
+WILC.US,D,20050516,000000,4.14462,4.19419,4.01227,4.01227,22630.912525126,0
+WILC.US,D,20050517,000000,4.09495,4.17773,4.01227,4.13629,17531.224072844,0
+WILC.US,D,20050518,000000,4.13629,4.21906,4.13629,4.14462,9034.1816946673,0
+WILC.US,D,20050519,000000,4.22729,4.22729,4.0784,4.08662,7220.0302288555,0
+WILC.US,D,20050520,000000,4.00404,4.04529,3.97926,3.99572,15393.116988138,0
+WILC.US,D,20050523,000000,3.97094,4.00404,3.40013,3.67305,85642.370436444,0
+WILC.US,D,20050524,000000,3.67305,3.84682,3.67305,3.84682,29413.080159411,0
+WILC.US,D,20050525,000000,3.72271,3.79716,3.64826,3.73104,12961.359810175,0
+WILC.US,D,20050526,000000,3.68137,3.73937,3.5986,3.66482,29531.167207589,0
+WILC.US,D,20050527,000000,3.76415,3.76415,3.55726,3.5986,18563.701980806,0
+WILC.US,D,20050531,000000,3.72271,3.92127,3.64003,3.7475,57953.570184056,0
+WILC.US,D,20050601,000000,3.72271,4.01227,3.72271,3.90482,21349.720303303,0
+WILC.US,D,20050602,000000,3.84682,3.99572,3.84682,3.90482,25064.759739341,0
+WILC.US,D,20050603,000000,3.86337,3.9296,3.78893,3.92127,23764.757191258,0
+WILC.US,D,20050606,000000,3.9296,4.12806,3.9296,4.07007,31578.357715379,0
+WILC.US,D,20050607,000000,4.10328,4.17773,4.0784,4.11974,23268.373581661,0
+WILC.US,D,20050608,000000,4.19419,4.19419,4.08662,4.10328,8129.1959980123,0
+WILC.US,D,20050609,000000,4.07007,4.15284,4.07007,4.13629,5871.9568470024,0
+WILC.US,D,20050610,000000,4.09495,4.13629,4.09495,4.13629,6044.3848377045,0
+WILC.US,D,20050613,000000,4.07007,4.21906,4.07007,4.11141,18053.733135578,0
+WILC.US,D,20050614,000000,4.10328,4.12806,4.07007,4.07007,5932.5678982795,0
+WILC.US,D,20050615,000000,4.05361,4.32653,4.05361,4.12806,19364.185864914,0
+WILC.US,D,20050616,000000,4.06184,4.28519,4.06184,4.13629,7882.571720402,0
+WILC.US,D,20050617,000000,4.0784,4.29351,3.72271,4.15284,20481.31024104,0
+WILC.US,D,20050620,000000,3.97094,4.17773,3.97094,4.0205,19381.951173047,0
+WILC.US,D,20050621,000000,4.09495,4.09495,4.02874,4.05361,5124.768887293,0
+WILC.US,D,20050622,000000,4.05361,4.12806,4.05361,4.07007,12905.973849525,0
+WILC.US,D,20050623,000000,4.13629,4.13629,4.07007,4.08662,8978.7957340175,0
+WILC.US,D,20050624,000000,4.04529,4.07007,4.03706,4.03706,4228.1433356418,0
+WILC.US,D,20050627,000000,4.13629,4.33486,4.13629,4.21906,38188.097358962,0
+WILC.US,D,20050628,000000,4.67408,4.67408,3.84682,4.30174,25559.053312686,0
+WILC.US,D,20050629,000000,4.34318,4.34318,4.17773,4.26873,10715.615858545,0
+WILC.US,D,20050630,000000,4.32653,4.32653,4.22729,4.29351,5862.5516838731,0
+WILC.US,D,20050701,000000,4.23552,4.34318,4.22729,4.26873,9244.2303378862,0
+WILC.US,D,20050705,000000,4.26041,4.29351,4.24385,4.29351,18857.352074063,0
+WILC.US,D,20050706,000000,4.29351,4.36796,4.29351,4.33486,10784.587054825,0
+WILC.US,D,20050707,000000,4.30174,4.37619,4.22729,4.31007,6682.8909123652,0
+WILC.US,D,20050708,000000,4.34318,4.54997,4.28519,4.42586,18842.721820307,0
+WILC.US,D,20050711,000000,4.34318,4.41763,4.28519,4.28519,16391.10929796,0
+WILC.US,D,20050712,000000,4.54997,4.54997,4.14462,4.28519,20796.905714931,0
+WILC.US,D,20050713,000000,4.34318,4.50031,4.16107,4.25208,59342.399272802,0
+WILC.US,D,20050714,000000,4.13629,4.46729,4.13629,4.21906,30176.988409128,0
+WILC.US,D,20050715,000000,4.16107,4.54164,4.16107,4.21074,11192.144123758,0
+WILC.US,D,20050718,000000,4.1694,4.22729,4.1694,4.21074,12703.240333184,0
+WILC.US,D,20050719,000000,4.13629,4.19419,4.13629,4.17773,14329.288536412,0
+WILC.US,D,20050720,000000,4.13629,4.17773,4.0205,4.09495,10572.448375356,0
+WILC.US,D,20050721,000000,4.01227,4.1694,4.01227,4.1694,3947.0334598911,0
+WILC.US,D,20050722,000000,4.15284,4.15284,4.03706,4.06184,13813.049582431,0
+WILC.US,D,20050725,000000,3.97094,4.0205,3.9296,3.93782,20368.448283488,0
+WILC.US,D,20050726,000000,3.87993,3.96261,3.8716,3.9296,16961.689194465,0
+WILC.US,D,20050727,000000,3.85515,3.85515,3.76415,3.82204,28768.303975997,0
+WILC.US,D,20050728,000000,3.76415,3.85515,3.5986,3.66482,48805.481513712,0
+WILC.US,D,20050729,000000,3.62338,3.87993,3.54903,3.82204,20006.872012077,0
+WILC.US,D,20050801,000000,4.19419,4.19419,3.98739,4.04529,24992.653488683,0
+WILC.US,D,20050802,000000,4.10328,4.17773,3.90482,4.10328,33754.085452603,0
+WILC.US,D,20050803,000000,4.04529,4.04529,3.82204,3.93782,32729.967689645,0
+WILC.US,D,20050804,000000,4.05361,4.05361,3.8716,4.03706,32877.315245336,0
+WILC.US,D,20050805,000000,3.94605,4.02874,3.9296,3.99572,7865.8514303945,0
+WILC.US,D,20050808,000000,4.13629,4.13629,3.93782,3.94605,19848.029257006,0
+WILC.US,D,20050809,000000,3.88817,4.05361,3.88817,3.97926,7295.2715338892,0
+WILC.US,D,20050810,000000,3.97094,3.97094,3.80549,3.81381,14012.648044395,0
+WILC.US,D,20050811,000000,3.73937,3.89649,3.73937,3.79716,13049.141332714,0
+WILC.US,D,20050812,000000,3.7807,3.90482,3.72271,3.90482,20105.10371587,0
+WILC.US,D,20050815,000000,3.98739,3.98739,3.73104,3.83859,10826.387779844,0
+WILC.US,D,20050816,000000,3.75582,3.79716,3.68137,3.6897,28853.995462286,0
+WILC.US,D,20050817,000000,3.64003,3.6897,3.55726,3.55726,21637.100287806,0
+WILC.US,D,20050818,000000,3.55726,3.56558,3.39181,3.40836,61566.197843797,0
+WILC.US,D,20050819,000000,3.35046,3.5408,3.35046,3.39181,7746.7193640912,0
+WILC.US,D,20050822,000000,3.39181,3.41668,2.90369,3.00301,108575.29319983,0
+WILC.US,D,20050823,000000,2.97813,2.97813,2.57278,2.89536,140322.94385154,0
+WILC.US,D,20050824,000000,2.77144,2.97813,2.73,2.97813,53219.638075688,0
+WILC.US,D,20050825,000000,2.9699,3.30903,2.9699,3.22636,44694.380208124,0
+WILC.US,D,20050826,000000,3.26769,3.37535,3.2098,3.37535,20882.597201219,0
+WILC.US,D,20050829,000000,3.30081,3.39181,3.16023,3.25936,32476.028285157,0
+WILC.US,D,20050830,000000,3.27601,3.27601,3.13545,3.14358,4728.7070177408,0
+WILC.US,D,20050831,000000,3.30903,3.30903,3.14358,3.15191,17336.850701507,0
+WILC.US,D,20050901,000000,3.15191,3.30081,3.15191,3.22636,19981.791577066,0
+WILC.US,D,20050902,000000,3.22636,3.27601,3.22636,3.22636,12299.863336753,0
+WILC.US,D,20050906,000000,3.24291,3.30903,3.22636,3.25123,20791.680624303,0
+WILC.US,D,20050907,000000,3.30903,3.30903,3.22636,3.26769,17221.898707706,0
+WILC.US,D,20050908,000000,3.20157,3.30903,3.20157,3.22636,19767.562861345,0
+WILC.US,D,20050909,000000,3.20157,3.29258,3.20157,3.29258,14389.899587689,0
+WILC.US,D,20050912,000000,3.26769,3.30903,3.22636,3.30081,19425.841934317,0
+WILC.US,D,20050913,000000,3.30903,3.30903,3.2098,3.23458,16627.283394315,0
+WILC.US,D,20050914,000000,3.29258,3.29258,3.14358,3.14358,8996.5610421504,0
+WILC.US,D,20050915,000000,3.14358,3.24291,3.02779,3.04434,14813.131928504,0
+WILC.US,D,20050916,000000,3.01947,3.15191,2.89536,3.05267,26147.398517324,0
+WILC.US,D,20050919,000000,3.05267,3.05267,2.89536,2.92024,36843.159031485,0
+WILC.US,D,20050920,000000,2.85402,2.96167,2.85402,2.91201,41831.030544342,0
+WILC.US,D,20050921,000000,2.97813,3.05267,2.89536,2.89536,27415.005503517,0
+WILC.US,D,20050922,000000,3.01947,3.01947,2.85402,2.92024,7827.1857597522,0
+WILC.US,D,20050923,000000,2.90369,2.90369,2.89536,2.89536,3619.9427866197,0
+WILC.US,D,20050926,000000,2.83756,2.9699,2.83756,2.95334,14444.240530213,0
+WILC.US,D,20050927,000000,3.01947,3.01947,2.87889,2.96167,9271.4008091484,0
+WILC.US,D,20050928,000000,3.01947,3.02779,2.84579,2.84579,11773.174201518,0
+WILC.US,D,20050929,000000,2.85402,2.92856,2.81277,2.87057,8407.1708193867,0
+WILC.US,D,20050930,000000,2.85402,2.95334,2.85402,2.91201,12788.931819472,0
+WILC.US,D,20051003,000000,2.85402,2.97813,2.85402,2.88722,8340.2896593568,0
+WILC.US,D,20051004,000000,2.85402,2.96167,2.85402,2.89536,9126.1432897084,0
+WILC.US,D,20051005,000000,2.82924,2.94502,2.82924,2.87057,8997.6060602759,0
+WILC.US,D,20051006,000000,2.89536,2.89536,2.85402,2.85402,27259.297802822,0
+WILC.US,D,20051007,000000,3.01134,3.01134,2.85402,2.85402,6541.8134654271,0
+WILC.US,D,20051010,000000,2.85402,2.89536,2.85402,2.89536,6735.1418186386,0
+WILC.US,D,20051011,000000,2.81277,2.89536,2.79622,2.88722,16753.730587496,0
+WILC.US,D,20051012,000000,2.88722,2.88722,2.87057,2.87057,12752.356185081,0
+WILC.US,D,20051013,000000,2.77957,2.88722,2.77957,2.87057,18735.084953383,0
+WILC.US,D,20051014,000000,2.79622,2.79622,2.64732,2.64732,26965.647709566,0
+WILC.US,D,20051017,000000,2.62244,2.68034,2.48187,2.56455,16726.560116234,0
+WILC.US,D,20051018,000000,2.56455,2.60589,2.55622,2.60589,7925.4174635462,0
+WILC.US,D,20051019,000000,2.52321,2.581,2.48187,2.50665,13943.676848114,0
+WILC.US,D,20051020,000000,2.48187,2.64732,2.48187,2.52321,19853.254347633,0
+WILC.US,D,20051021,000000,2.49833,2.69689,2.48187,2.60589,13666.747044865,0
+WILC.US,D,20051024,000000,2.53967,2.53967,2.49833,2.53144,2235.2937703752,0
+WILC.US,D,20051025,000000,2.49,2.52321,2.48187,2.48187,22568.211437598,0
+WILC.US,D,20051026,000000,2.48187,2.63067,2.48187,2.63067,19247.143834862,0
+WILC.US,D,20051027,000000,2.51488,2.68866,2.49833,2.6721,13876.795688085,0
+WILC.US,D,20051028,000000,2.639,2.72177,2.639,2.72177,15136.042529272,0
+WILC.US,D,20051031,000000,2.64732,2.68866,2.63067,2.68866,69061.067839651,0
+WILC.US,D,20051101,000000,2.66378,2.68866,2.66378,2.6721,24514.035187219,0
+WILC.US,D,20051102,000000,2.6721,2.73,2.66378,2.73,14779.691348488,0
+WILC.US,D,20051103,000000,2.72177,2.85402,2.72177,2.83756,20489.670386043,0
+WILC.US,D,20051104,000000,2.77957,2.85402,2.77144,2.81277,28031.566197542,0
+WILC.US,D,20051107,000000,2.53967,2.77144,2.48187,2.69689,270344.09902221,0
+WILC.US,D,20051108,000000,2.60589,2.68866,2.59765,2.68866,45282.725412761,0
+WILC.US,D,20051109,000000,2.64732,2.74655,2.639,2.69689,24429.388719056,0
+WILC.US,D,20051110,000000,2.68866,2.73823,2.68866,2.70512,22435.494135664,0
+WILC.US,D,20051111,000000,2.58933,2.69689,2.58933,2.68034,15353.40629937,0
+WILC.US,D,20051114,000000,2.60589,2.62244,2.48187,2.548,21709.206538464,0
+WILC.US,D,20051115,000000,2.52321,2.55622,2.50665,2.53144,17104.856677653,0
+WILC.US,D,20051116,000000,2.44867,2.6721,2.42388,2.59765,8509.5825956825,0
+WILC.US,D,20051117,000000,2.48187,2.74655,1.81997,2.68034,44950.409648863,0
+WILC.US,D,20051118,000000,2.68866,2.81277,2.68866,2.81277,20357.998102235,0
+WILC.US,D,20051121,000000,2.85402,3.06913,2.65545,3.02779,23220.30274789,0
+WILC.US,D,20051122,000000,3.09401,3.51592,3.03612,3.06913,65696.109475645,0
+WILC.US,D,20051123,000000,3.16846,3.34214,3.14358,3.30081,31023.453090757,0
+WILC.US,D,20051125,000000,3.38348,3.38348,3.09401,3.22636,6285.7840246875,0
+WILC.US,D,20051128,000000,3.22636,3.30903,3.22636,3.22636,11679.122570226,0
+WILC.US,D,20051129,000000,3.22636,3.30081,3.22636,3.25123,4955.4759509673,0
+WILC.US,D,20051130,000000,3.26769,3.26769,3.22636,3.23458,11112.722746222,0
+WILC.US,D,20051201,000000,3.22636,3.27601,3.22636,3.22636,14324.063445784,0
+WILC.US,D,20051202,000000,3.10224,3.14358,3.06091,3.09401,16628.32841244,0
+WILC.US,D,20051205,000000,2.90369,2.97813,2.88722,2.89536,19158.317294198,0
+WILC.US,D,20051206,000000,2.85402,2.86234,2.63067,2.81277,8865.933776467,0
+WILC.US,D,20051207,000000,2.66378,2.77144,2.66378,2.66378,17860.404782367,0
+WILC.US,D,20051208,000000,2.6721,2.71345,2.6721,2.69689,7252.425790745,0
+WILC.US,D,20051209,000000,2.65545,2.72177,2.60589,2.72177,11883.946122817,0
+WILC.US,D,20051212,000000,2.69689,2.83756,2.69689,2.78789,13168.273399018,0
+WILC.US,D,20051213,000000,2.821,2.83756,2.60589,2.82924,18852.126983435,0
+WILC.US,D,20051214,000000,2.69689,2.86234,2.69689,2.73823,7011.026603762,0
+WILC.US,D,20051215,000000,2.60589,2.77144,2.60589,2.73,8944.310135877,0
+WILC.US,D,20051216,000000,2.64732,2.73,2.64732,2.65545,14178.805926344,0
+WILC.US,D,20051219,000000,2.64732,2.73823,2.581,2.71345,16282.427412911,0
+WILC.US,D,20051220,000000,2.581,2.77144,2.581,2.73,9407.2531654592,0
+WILC.US,D,20051221,000000,2.60589,2.79622,2.60589,2.69689,14548.74234276,0
+WILC.US,D,20051222,000000,2.73,2.74655,2.639,2.71345,18143.604694368,0
+WILC.US,D,20051223,000000,2.71345,2.73823,2.60589,2.68866,33629.728295673,0
+WILC.US,D,20051227,000000,2.581,2.73,2.581,2.63067,27157.931044652,0
+WILC.US,D,20051228,000000,2.64732,2.64732,2.581,2.58933,28880.120915422,0
+WILC.US,D,20051229,000000,2.581,2.59765,2.53144,2.56455,26164.118807331,0
+WILC.US,D,20051230,000000,2.50665,2.581,2.50665,2.581,14760.88102223,0
+WILC.US,D,20060103,000000,2.51488,2.68034,2.49833,2.6721,8793.8275258097,0
+WILC.US,D,20060104,000000,2.73,2.73,2.63067,2.6721,16319.003047302,0
+WILC.US,D,20060105,000000,2.70512,2.80445,2.69689,2.76311,13900.83110497,0
+WILC.US,D,20060106,000000,2.65545,2.75479,2.639,2.73,15290.705211842,0
+WILC.US,D,20060109,000000,2.84579,3.30903,2.84579,3.21803,109617.17627092,0
+WILC.US,D,20060110,000000,3.22636,3.58205,3.22636,3.55726,69993.224007568,0
+WILC.US,D,20060111,000000,3.47458,3.51592,3.35046,3.35046,34729.087363664,0
+WILC.US,D,20060112,000000,3.35046,3.38348,3.34214,3.3587,8350.7398406115,0
+WILC.US,D,20060113,000000,3.33391,3.39181,3.33391,3.36703,8431.2062362725,0
+WILC.US,D,20060117,000000,3.36703,3.38348,3.26769,3.32568,13348.016516598,0
+WILC.US,D,20060118,000000,3.34214,3.49113,3.30903,3.41668,20779.140406797,0
+WILC.US,D,20060119,000000,3.32568,3.38348,3.23458,3.27601,16046.253316555,0
+WILC.US,D,20060120,000000,3.31736,3.34214,3.2098,3.2098,2084.8111603078,0
+WILC.US,D,20060123,000000,3.2098,3.22636,3.2098,3.2098,5220.910554836,0
+WILC.US,D,20060124,000000,3.12712,3.26769,3.11879,3.26769,8180.4018861602,0
+WILC.US,D,20060125,000000,3.20157,3.29258,3.10224,3.10224,40167.361688598,0
+WILC.US,D,20060126,000000,3.22636,3.29258,3.16023,3.25936,20259.766398441,0
+WILC.US,D,20060127,000000,3.23458,3.30081,3.22636,3.25936,13755.57358553,0
+WILC.US,D,20060130,000000,3.16846,3.30081,3.15191,3.2098,21786.537879748,0
+WILC.US,D,20060131,000000,3.08578,3.24291,3.08578,3.22636,35586.002226548,0
+WILC.US,D,20060201,000000,3.24291,3.30081,3.10224,3.27601,8577.5087738379,0
+WILC.US,D,20060202,000000,3.17679,3.28425,3.17679,3.23458,10154.441125169,0
+WILC.US,D,20060203,000000,3.13545,3.27601,3.13545,3.23458,2851.854464401,0
+WILC.US,D,20060206,000000,3.11057,3.28425,3.10224,3.18501,16254.211923523,0
+WILC.US,D,20060207,000000,3.22636,3.34214,3.10224,3.34214,19842.804166378,0
+WILC.US,D,20060208,000000,3.35046,3.68137,3.30081,3.68137,31743.470579203,0
+WILC.US,D,20060209,000000,3.55726,3.68137,3.23458,3.39181,12653.079463162,0
+WILC.US,D,20060210,000000,3.37535,3.44147,3.36703,3.43315,7359.0176395427,0
+WILC.US,D,20060213,000000,3.30081,3.42491,3.30081,3.36703,11334.266588821,0
+WILC.US,D,20060214,000000,3.34214,3.38348,3.31736,3.34214,9687.3180230845,0
+WILC.US,D,20060215,000000,3.31736,3.47458,3.31736,3.47458,24115.883281416,0
+WILC.US,D,20060216,000000,3.47458,3.64003,3.39181,3.54903,13095.122130235,0
+WILC.US,D,20060217,000000,3.64003,3.64003,3.47458,3.5076,7374.6929114247,0
+WILC.US,D,20060221,000000,3.41668,3.66482,3.41668,3.66482,27593.703602971,0
+WILC.US,D,20060222,000000,3.66482,3.71448,3.64003,3.69793,27788.076974309,0
+WILC.US,D,20060223,000000,3.73937,3.87993,3.58205,3.73937,39241.475629433,0
+WILC.US,D,20060224,000000,3.84682,3.89649,3.73104,3.83027,23795.062716897,0
+WILC.US,D,20060227,000000,3.64826,4.07007,3.64826,4.01227,25024.004032447,0
+WILC.US,D,20060228,000000,3.90482,4.13629,3.90482,4.09495,22594.336890735,0
+WILC.US,D,20060301,000000,4.20251,4.54997,4.10328,4.39275,51312.479996709,0
+WILC.US,D,20060302,000000,4.38451,4.38451,4.22729,4.27686,8546.1582300739,0
+WILC.US,D,20060303,000000,4.19419,4.21074,4.07007,4.10328,9464.7291623599,0
+WILC.US,D,20060306,000000,4.13629,4.37619,3.84682,4.21074,50387.63895567,0
+WILC.US,D,20060307,000000,4.0784,4.20251,4.00404,4.0784,29526.987135087,0
+WILC.US,D,20060308,000000,4.13629,4.21074,3.83027,4.12806,18042.237936198,0
+WILC.US,D,20060309,000000,4.34318,4.34318,3.83859,4.09495,11022.851187432,0
+WILC.US,D,20060310,000000,4.05361,4.23552,4.05361,4.23552,18580.422270814,0
+WILC.US,D,20060313,000000,4.23552,4.24385,3.97094,4.0784,30761.153541264,0
+WILC.US,D,20060314,000000,4.54997,4.58308,3.19324,4.5582,60501.324373946,0
+WILC.US,D,20060315,000000,4.54997,4.54997,4.30174,4.34318,9558.780793652,0
+WILC.US,D,20060316,000000,4.34318,4.40098,4.34318,4.38451,8961.0304258845,0
+WILC.US,D,20060317,000000,4.20251,4.30174,4.13629,4.23552,11617.466500824,0
+WILC.US,D,20060320,000000,4.13629,4.20251,4.07007,4.13629,8947.4451902535,0
+WILC.US,D,20060321,000000,4.17773,4.38451,3.97094,4.26041,24932.042437406,0
+WILC.US,D,20060322,000000,4.21906,4.54997,4.21906,4.52509,19997.466848948,0
+WILC.US,D,20060323,000000,4.54997,4.54997,4.42586,4.50031,15539.419525703,0
+WILC.US,D,20060324,000000,4.46729,4.50031,4.4093,4.48375,6388.1958009833,0
+WILC.US,D,20060327,000000,4.35964,4.35964,3.84682,4.20251,88188.034590084,0
+WILC.US,D,20060328,000000,3.97926,4.50031,3.97926,4.50031,47967.376977088,0
+WILC.US,D,20060329,000000,4.38451,4.54997,4.26041,4.30174,21673.675922198,0
+WILC.US,D,20060330,000000,4.30174,4.46729,4.30174,4.46729,11662.402280218,0
+WILC.US,D,20060331,000000,4.39275,4.46729,4.34318,4.46729,13780.654020542,0
+WILC.US,D,20060403,000000,4.30174,4.54997,4.30174,4.54997,33386.239072438,0
+WILC.US,D,20060404,000000,4.54997,4.5582,4.38451,4.38451,24325.931924634,0
+WILC.US,D,20060405,000000,4.40098,4.62442,4.35131,4.43408,36234.958482463,0
+WILC.US,D,20060406,000000,4.54164,4.63275,4.50863,4.60786,14095.204476307,0
+WILC.US,D,20060407,000000,4.63275,4.78164,4.60786,4.78164,7551.3009746288,0
+WILC.US,D,20060410,000000,4.65753,4.78987,4.54997,4.54997,20787.500551801,0
+WILC.US,D,20060411,000000,4.54997,4.67408,4.54997,4.67408,4078.7057437,0
+WILC.US,D,20060412,000000,4.60786,4.67408,4.59131,4.59131,7856.4462672653,0
+WILC.US,D,20060413,000000,4.59131,4.59953,4.59131,4.59131,1389.8741068719,0
+WILC.US,D,20060417,000000,4.59131,4.59131,4.51686,4.54997,11484.749198889,0
+WILC.US,D,20060418,000000,4.50863,4.67408,4.50863,4.59953,2326.2103472908,0
+WILC.US,D,20060419,000000,4.50863,4.64088,4.50863,4.57475,8536.7530669447,0
+WILC.US,D,20060420,000000,4.62442,4.63275,4.50863,4.62442,8247.2830461902,0
+WILC.US,D,20060421,000000,4.71533,4.78164,4.67408,4.67408,9213.9248122477,0
+WILC.US,D,20060424,000000,4.75676,4.78987,4.75676,4.78987,27197.641733419,0
+WILC.US,D,20060425,000000,4.85609,5.02154,4.85609,4.92222,34287.044696591,0
+WILC.US,D,20060426,000000,5.04632,5.32756,5.04632,5.27799,37111.72868973,0
+WILC.US,D,20060427,000000,5.35244,5.52613,5.29446,5.36891,28922.966658567,0
+WILC.US,D,20060428,000000,5.50966,5.63368,5.37723,5.46823,9719.713584974,0
+WILC.US,D,20060501,000000,5.46001,5.46001,5.25312,5.29446,14122.374947569,0
+WILC.US,D,20060502,000000,5.26144,5.26144,4.98843,5.17867,27099.410029625,0
+WILC.US,D,20060503,000000,5.36891,5.36891,4.84777,5.17044,19155.182239821,0
+WILC.US,D,20060504,000000,5.36891,5.36891,5.29446,5.29446,13228.884450295,0
+WILC.US,D,20060505,000000,5.32756,5.61713,5.32756,5.54268,25148.361189378,0
+WILC.US,D,20060508,000000,5.50134,5.58401,5.46001,5.58401,25707.445886503,0
+WILC.US,D,20060509,000000,5.58401,5.87368,5.58401,5.66679,32167.747938143,0
+WILC.US,D,20060510,000000,5.21177,5.66679,5.21177,5.43522,9204.5196491185,0
+WILC.US,D,20060511,000000,5.50134,5.50134,5.21177,5.22001,6527.1832116705,0
+WILC.US,D,20060512,000000,5.15389,6.20458,5.129,5.82401,62586.135534254,0
+WILC.US,D,20060515,000000,6.09693,6.09693,5.84057,5.87368,14021.008189399,0
+WILC.US,D,20060516,000000,6.0308,6.57682,6.0308,6.57682,146861.62226259,0
+WILC.US,D,20060517,000000,6.53549,6.53549,6.39482,6.39482,17950.276341157,0
+WILC.US,D,20060518,000000,6.1218,6.2376,5.83225,6.13013,9598.4914824198,0
+WILC.US,D,20060519,000000,6.13013,6.29549,6.1218,6.29549,8498.0873963024,0
+WILC.US,D,20060522,000000,6.1218,6.13013,6.1218,6.1218,6986.9911868763,0
+WILC.US,D,20060523,000000,5.91502,6.20458,5.87368,6.16324,11937.242047216,0
+WILC.US,D,20060524,000000,5.98114,6.16324,5.98114,6.08047,8670.5153870045,0
+WILC.US,D,20060525,000000,6.1218,6.60994,6.10525,6.35347,31617.023386022,0
+WILC.US,D,20060526,000000,6.47759,6.60994,6.22937,6.41137,34285.999678465,0
+WILC.US,D,20060530,000000,6.60994,6.82486,6.1218,6.65127,65397.234291761,0
+WILC.US,D,20060531,000000,6.78352,6.94897,6.68438,6.93251,55486.282389827,0
+WILC.US,D,20060601,000000,6.94897,7.11442,6.87453,7.11442,89488.037138166,0
+WILC.US,D,20060602,000000,7.11442,7.44542,7.11442,7.30475,99020.69247868,0
+WILC.US,D,20060605,000000,7.40399,7.40399,6.37826,6.57682,116536.24127965,0
+WILC.US,D,20060606,000000,6.61816,7.07308,6.61816,7.03175,68961.791117732,0
+WILC.US,D,20060607,000000,6.97385,7.07308,6.63472,6.94897,21930.750381063,0
+WILC.US,D,20060608,000000,6.85806,6.86629,6.29549,6.54371,52311.517324656,0
+WILC.US,D,20060609,000000,6.65127,6.86629,6.65127,6.78352,16248.986832896,0
+WILC.US,D,20060612,000000,6.94897,7.02342,6.32869,6.4196,28799.654519762,0
+WILC.US,D,20060613,000000,6.36171,6.46094,5.42689,5.6088,69927.387865664,0
+WILC.US,D,20060614,000000,5.54268,6.29549,5.54268,5.7909,38283.194008379,0
+WILC.US,D,20060615,000000,6.03913,6.70084,5.9977,6.61816,36542.19381135,0
+WILC.US,D,20060616,000000,6.74218,6.98208,6.70084,6.72563,30603.355804319,0
+WILC.US,D,20060619,000000,6.38649,6.68438,5.81569,6.48582,6850.09381244,0
+WILC.US,D,20060620,000000,6.73395,6.92418,6.53549,6.66783,12009.348297873,0
+WILC.US,D,20060621,000000,6.49414,6.57682,6.45281,6.49414,10850.42319673,0
+WILC.US,D,20060622,000000,6.87453,6.87453,6.49414,6.49414,6236.6681727905,0
+WILC.US,D,20060623,000000,6.19625,6.49414,5.86535,6.31204,17398.506770909,0
+WILC.US,D,20060626,000000,6.31204,6.49414,6.03913,6.13013,21557.678910271,0
+WILC.US,D,20060627,000000,6.07215,6.11358,5.80746,5.81569,17345.210846511,0
+WILC.US,D,20060628,000000,5.69158,5.69158,5.0381,5.58401,36641.47053327,0
+WILC.US,D,20060629,000000,5.46001,5.70813,5.129,5.65846,18929.45832472,0
+WILC.US,D,20060630,000000,6.16324,6.16324,5.59234,5.73291,5349.4477842686,0
+WILC.US,D,20060703,000000,5.95635,6.04736,5.95635,6.04736,6659.9005136049,0
+WILC.US,D,20060705,000000,6.20458,6.28726,6.1218,6.17147,9878.5563400451,0
+WILC.US,D,20060706,000000,6.32869,6.37004,6.29549,6.29549,5825.9760494818,0
+WILC.US,D,20060707,000000,6.48582,6.53549,6.1218,6.16324,12922.694139532,0
+WILC.US,D,20060710,000000,6.53549,6.53549,6.28726,6.28726,1640.6784569841,0
+WILC.US,D,20060711,000000,6.16324,6.16324,5.83225,6.06392,3970.0238586514,0
+WILC.US,D,20060712,000000,6.05559,6.06392,6.03913,6.06392,2696.1467637064,0
+WILC.US,D,20060713,000000,5.96468,5.96468,5.58401,5.58401,22160.654368666,0
+WILC.US,D,20060714,000000,5.70813,6.06392,5.33589,5.47656,24981.158289302,0
+WILC.US,D,20060717,000000,5.29446,5.52613,5.00489,5.21177,20528.336056685,0
+WILC.US,D,20060718,000000,4.97187,5.21177,4.75676,4.9801,28885.34600605,0
+WILC.US,D,20060719,000000,5.04632,5.12077,4.88087,5.04632,9179.4392141073,0
+WILC.US,D,20060720,000000,5.13732,5.28622,5.01322,5.17867,5953.4682607888,0
+WILC.US,D,20060721,000000,5.37723,5.46001,5.17044,5.36891,8594.2290638454,0
+WILC.US,D,20060724,000000,5.65846,5.65846,5.11254,5.129,11194.234160009,0
+WILC.US,D,20060725,000000,5.34412,5.34412,5.07934,5.11254,28107.852520702,0
+WILC.US,D,20060726,000000,5.09599,5.129,5.04632,5.129,25594.583928952,0
+WILC.US,D,20060727,000000,5.25312,5.58401,5.25312,5.41857,33343.393329295,0
+WILC.US,D,20060728,000000,5.41857,5.48479,5.37723,5.40211,5281.5216061132,0
+WILC.US,D,20060731,000000,5.40211,5.40211,5.18699,5.33589,5570.9916268677,0
+WILC.US,D,20060801,000000,5.17044,5.17044,4.96355,5.16211,6098.7257802288,0
+WILC.US,D,20060802,000000,4.91398,5.36077,4.8313,5.12077,13532.984724805,0
+WILC.US,D,20060803,000000,5.0381,5.11254,5.02154,5.09599,3819.541248584,0
+WILC.US,D,20060804,000000,5.36891,5.62546,5.129,5.21177,32345.401019473,0
+WILC.US,D,20060807,000000,5.02154,5.41857,5.02154,5.41857,4141.406831228,0
+WILC.US,D,20060808,000000,5.28622,5.36891,5.04632,5.33589,17509.278692209,0
+WILC.US,D,20060809,000000,5.36891,5.86535,5.29446,5.37723,10970.600281159,0
+WILC.US,D,20060810,000000,5.41857,5.41857,5.06288,5.25312,5945.1081157851,0
+WILC.US,D,20060811,000000,5.41857,5.41857,5.29446,5.31111,11110.632709971,0
+WILC.US,D,20060814,000000,5.28622,5.37723,5.17867,5.26967,11396.967676349,0
+WILC.US,D,20060815,000000,5.27799,5.46001,5.27799,5.46001,10703.075641039,0
+WILC.US,D,20060816,000000,5.29446,5.84057,5.10422,5.29446,37464.944816139,0
+WILC.US,D,20060817,000000,5.26144,5.35244,5.25312,5.33589,17911.610670514,0
+WILC.US,D,20060818,000000,5.31934,5.33589,5.31934,5.33589,726.28759719997,0
+WILC.US,D,20060821,000000,5.16211,5.35244,5.16211,5.34412,4122.5965049696,0
+WILC.US,D,20060822,000000,5.33589,5.33589,5.17044,5.25312,2912.4655156782,0
+WILC.US,D,20060823,000000,5.25312,5.32756,5.19532,5.21177,1505.8711187988,0
+WILC.US,D,20060824,000000,5.04632,5.22001,5.04632,5.17044,3630.3929678744,0
+WILC.US,D,20060825,000000,5.02154,5.26967,5.02154,5.17044,12118.030182922,0
+WILC.US,D,20060828,000000,5.02977,5.13732,4.96355,5.129,16153.890183478,0
+WILC.US,D,20060829,000000,5.06288,5.11254,5.02154,5.02154,3835.216520466,0
+WILC.US,D,20060830,000000,5.02154,5.0712,5.01322,5.01322,11004.040861174,0
+WILC.US,D,20060831,000000,5.01322,5.06288,5.01322,5.06288,6173.9670852625,0
+WILC.US,D,20060901,000000,5.08767,5.25312,5.08767,5.17044,42565.678286546,0
+WILC.US,D,20060905,000000,5.33589,5.36077,5.22834,5.33589,12302.998391129,0
+WILC.US,D,20060906,000000,5.37723,5.7909,5.37723,5.66679,54180.009732992,0
+WILC.US,D,20060907,000000,5.58401,5.91502,5.58401,5.70813,10759.506619814,0
+WILC.US,D,20060908,000000,5.7909,5.7909,5.74124,5.7909,18999.474539126,0
+WILC.US,D,20060911,000000,5.91502,6.13013,5.79923,5.98114,15032.585734852,0
+WILC.US,D,20060912,000000,6.1218,6.1218,5.80746,5.87368,7525.1755214921,0
+WILC.US,D,20060913,000000,5.58401,5.9977,5.58401,5.9977,13712.727842386,0
+WILC.US,D,20060914,000000,6.1218,6.1218,5.74956,6.03913,13243.51470405,0
+WILC.US,D,20060915,000000,6.1218,6.1218,5.82401,5.98947,4731.8420721172,0
+WILC.US,D,20060918,000000,5.81569,5.88191,5.81569,5.87368,1202.8158624132,0
+WILC.US,D,20060919,000000,5.79923,5.88191,5.79923,5.83225,5894.9472457626,0
+WILC.US,D,20060920,000000,5.79923,5.79923,5.74956,5.7909,3777.7405235653,0
+WILC.US,D,20060921,000000,5.9067,5.9067,5.66679,5.70813,14076.394150048,0
+WILC.US,D,20060922,000000,5.70813,5.71646,5.62546,5.62546,11906.936521578,0
+WILC.US,D,20060925,000000,5.60066,5.67511,5.58401,5.67511,4237.5484987711,0
+WILC.US,D,20060926,000000,5.69158,5.74956,5.59234,5.72478,2660.6161474405,0
+WILC.US,D,20060928,000000,5.74956,5.74956,5.59234,5.67511,2865.4397000321,0
+WILC.US,D,20060929,000000,5.70813,5.72478,5.39378,5.55923,7839.7259772578,0
+WILC.US,D,20061002,000000,5.58401,5.58401,5.29446,5.38556,13449.383274768,0
+WILC.US,D,20061003,000000,5.37723,5.37723,5.28622,5.28622,5445.5894518116,0
+WILC.US,D,20061004,000000,5.23666,5.33589,5.15389,5.23666,5535.4610106018,0
+WILC.US,D,20061005,000000,5.19532,5.58401,5.19532,5.41857,4582.4044801754,0
+WILC.US,D,20061006,000000,5.58401,5.58401,5.29446,5.36891,3901.0526623705,0
+WILC.US,D,20061009,000000,5.29446,5.29446,4.97187,5.20345,8560.7884838304,0
+WILC.US,D,20061010,000000,5.29446,5.29446,5.00489,5.17867,5202.1002285776,0
+WILC.US,D,20061011,000000,5.09599,5.09599,4.50863,4.75676,27592.658584846,0
+WILC.US,D,20061012,000000,4.67408,4.95532,4.42586,4.80642,38613.419736027,0
+WILC.US,D,20061013,000000,4.83944,4.90565,4.82298,4.89743,6968.1808606178,0
+WILC.US,D,20061016,000000,4.8891,4.89743,4.62442,4.83944,27553.992914204,0
+WILC.US,D,20061017,000000,4.54997,4.88087,4.54997,4.88087,15305.335465598,0
+WILC.US,D,20061018,000000,4.83944,4.94709,4.73198,4.88087,28406.727704586,0
+WILC.US,D,20061019,000000,4.96355,5.50134,4.93044,5.41857,10628.879354131,0
+WILC.US,D,20061020,000000,5.37723,5.37723,5.17867,5.36891,7680.8832221867,0
+WILC.US,D,20061023,000000,5.37723,5.37723,5.25312,5.37723,20544.011328568,0
+WILC.US,D,20061024,000000,5.37723,5.37723,5.14565,5.37723,6136.3464327457,0
+WILC.US,D,20061025,000000,5.37723,5.37723,5.24479,5.36891,3165.3599020413,0
+WILC.US,D,20061026,000000,5.37723,5.37723,5.22001,5.25312,17561.529598482,0
+WILC.US,D,20061027,000000,5.20345,5.37723,5.08767,5.37723,2302.1749304051,0
+WILC.US,D,20061030,000000,5.37723,5.37723,5.17044,5.35244,2054.5056346693,0
+WILC.US,D,20061101,000000,5.16211,5.36891,5.16211,5.35244,1026.2077992092,0
+WILC.US,D,20061102,000000,5.16211,5.30278,4.73198,4.74853,18978.574176617,0
+WILC.US,D,20061103,000000,4.83944,5.28622,4.83944,5.10422,1934.3285502405,0
+WILC.US,D,20061106,000000,5.07934,5.26967,5.05455,5.129,2357.5608910549,0
+WILC.US,D,20061108,000000,5.129,5.129,5.04632,5.04632,2767.2079962382,0
+WILC.US,D,20061109,000000,4.78987,5.04632,4.78987,4.96355,12301.953373004,0
+WILC.US,D,20061110,000000,5.12077,5.27799,5.04632,5.27799,1262.3818955648,0
+WILC.US,D,20061113,000000,5.28622,5.28622,4.80642,5.00489,7203.3099388481,0
+WILC.US,D,20061114,000000,5.04632,5.04632,4.96355,4.96355,12118.030182922,0
+WILC.US,D,20061115,000000,4.8313,4.98843,4.7981,4.92222,15448.502948788,0
+WILC.US,D,20061116,000000,4.93044,5.12077,4.93044,5.01322,2961.5813675751,0
+WILC.US,D,20061117,000000,5.01322,5.01322,4.96355,4.96355,7839.7259772578,0
+WILC.US,D,20061120,000000,4.92222,4.96355,4.83944,4.96355,14083.709276927,0
+WILC.US,D,20061121,000000,4.96355,5.04632,4.95532,5.00489,6648.4053142248,0
+WILC.US,D,20061122,000000,5.02154,5.04632,4.96355,5.00489,13518.354471049,0
+WILC.US,D,20061124,000000,4.94709,5.02977,4.94709,5.00489,2902.0153344235,0
+WILC.US,D,20061127,000000,4.97187,5.04632,4.97187,5.00489,21486.617677739,0
+WILC.US,D,20061128,000000,5.04632,5.25312,4.83944,4.95532,20100.923643369,0
+WILC.US,D,20061129,000000,4.92222,4.95532,4.83944,4.94709,15233.229214941,0
+WILC.US,D,20061130,000000,4.96355,5.04632,4.85609,4.92222,14686.684735321,0
+WILC.US,D,20061201,000000,4.96355,5.16211,4.96355,5.16211,6605.5595710806,0
+WILC.US,D,20061204,000000,5.12077,5.129,4.94709,4.95532,8601.5441907237,0
+WILC.US,D,20061205,000000,4.8891,4.95532,4.84777,4.95532,4936.6656247089,0
+WILC.US,D,20061206,000000,4.8891,4.95532,4.83944,4.95532,12692.790151929,0
+WILC.US,D,20061207,000000,4.92222,4.94709,4.88087,4.94709,2152.7373384632,0
+WILC.US,D,20061208,000000,4.88087,4.96355,4.88087,4.96355,4416.246598226,0
+WILC.US,D,20061211,000000,4.89743,4.95532,4.87265,4.8891,8067.5399286097,0
+WILC.US,D,20061212,000000,4.83944,4.86432,4.7981,4.8313,14929.12894043,0
+WILC.US,D,20061213,000000,4.7981,4.81465,4.68231,4.78164,18169.730147505,0
+WILC.US,D,20061214,000000,4.7402,4.74853,4.67408,4.67408,2961.5813675751,0
+WILC.US,D,20061215,000000,4.63275,4.65753,4.62442,4.6492,5972.2785870472,0
+WILC.US,D,20061218,000000,4.71533,4.71533,4.54997,4.67408,16467.395621118,0
+WILC.US,D,20061219,000000,4.67408,4.67408,4.54997,4.63275,7796.8802341136,0
+WILC.US,D,20061220,000000,4.64088,4.7072,4.63275,4.7072,785.85363035162,0
+WILC.US,D,20061221,000000,4.71533,4.71533,4.5582,4.59953,9379.0376760716,0
+WILC.US,D,20061222,000000,4.57475,4.59131,4.50863,4.52509,4788.2730508925,0
+WILC.US,D,20061226,000000,4.46729,4.54164,4.15284,4.35964,59955.824912452,0
+WILC.US,D,20061227,000000,4.26041,4.38451,4.26041,4.38451,16614.74317681,0
+WILC.US,D,20061228,000000,4.26041,4.32653,3.99572,4.21906,23071.910174073,0
+WILC.US,D,20061229,000000,4.11141,4.29351,4.11141,4.29351,31237.681806477,0
+WILC.US,D,20070103,000000,4.34318,4.75676,4.34318,4.74853,10003.958515101,0
+WILC.US,D,20070104,000000,4.76499,4.76499,4.59953,4.61609,12310.313518008,0
+WILC.US,D,20070105,000000,4.63275,4.63275,4.49208,4.51686,4965.926132222,0
+WILC.US,D,20070108,000000,4.54997,4.56643,4.48375,4.49208,3626.2128953725,0
+WILC.US,D,20070109,000000,4.54997,4.72365,4.54997,4.59131,5681.7635481673,0
+WILC.US,D,20070110,000000,4.76499,4.76499,4.54997,4.61609,8773.9721814258,0
+WILC.US,D,20070111,000000,4.72365,4.72365,4.5582,4.62442,3726.5346354174,0
+WILC.US,D,20070112,000000,4.7402,4.75676,4.61609,4.64088,13489.093963536,0
+WILC.US,D,20070116,000000,4.57475,4.57475,4.50863,4.54164,6364.1603840976,0
+WILC.US,D,20070117,000000,4.4093,4.51686,4.30174,4.30174,16313.777956675,0
+WILC.US,D,20070118,000000,4.59131,4.59131,4.47543,4.47543,604.02047652026,0
+WILC.US,D,20070119,000000,4.49208,4.49208,4.45896,4.48375,6680.8008761143,0
+WILC.US,D,20070122,000000,4.50031,4.63275,4.44241,4.63275,8338.1996231059,0
+WILC.US,D,20070123,000000,4.6492,4.6492,4.51686,4.60786,6950.4155524849,0
+WILC.US,D,20070124,000000,4.46729,4.53341,4.46729,4.50863,47321.555775549,0
+WILC.US,D,20070125,000000,4.54997,4.63275,4.54164,4.54997,9449.0538904779,0
+WILC.US,D,20070126,000000,4.49208,4.62442,4.49208,4.54997,8099.9354904992,0
+WILC.US,D,20070129,000000,4.69054,4.83944,4.69054,4.8313,18638.94328584,0
+WILC.US,D,20070130,000000,4.87265,5.01322,4.87265,4.92222,33599.422770034,0
+WILC.US,D,20070131,000000,4.92222,4.92222,4.86432,4.92222,3403.6240346479,0
+WILC.US,D,20070201,000000,4.92222,4.92222,4.7981,4.86432,604.02047652026,0
+WILC.US,D,20070202,000000,4.6492,4.7981,4.6492,4.7981,1571.7072607032,0
+WILC.US,D,20070205,000000,4.75676,4.88087,4.59953,4.88087,4242.7735893984,0
+WILC.US,D,20070206,000000,4.83944,5.22001,4.72365,4.7981,121199.11215548,0
+WILC.US,D,20070207,000000,4.96355,5.29446,4.86432,5.24479,354001.9800384,0
+WILC.US,D,20070208,000000,5.29446,5.30278,5.04632,5.10422,45449.928312836,0
+WILC.US,D,20070209,000000,5.129,5.129,5.04632,5.10422,37620.652516833,0
+WILC.US,D,20070212,000000,5.09599,5.12077,5.04632,5.04632,30968.067130106,0
+WILC.US,D,20070213,000000,5.08767,5.31934,5.08767,5.23666,74765.821786579,0
+WILC.US,D,20070214,000000,5.32756,5.33589,5.25312,5.31111,20338.14275785,0
+WILC.US,D,20070215,000000,5.29446,5.36077,5.29446,5.33589,47465.768276864,0
+WILC.US,D,20070216,000000,5.36891,5.40211,5.30278,5.40211,49219.308691398,0
+WILC.US,D,20070220,000000,5.40211,6.01425,5.40211,5.94803,151739.76687227,0
+WILC.US,D,20070221,000000,6.02248,6.53549,6.02248,6.52726,572059.64217096,0
+WILC.US,D,20070222,000000,6.53549,6.57682,6.41137,6.56859,248686.0983719,0
+WILC.US,D,20070223,000000,6.56859,6.73395,6.53549,6.65951,213172.202396,0
+WILC.US,D,20070226,000000,6.61816,6.66783,6.53549,6.59338,83091.481192179,0
+WILC.US,D,20070227,000000,6.50237,6.50237,5.92325,6.14659,44079.909550349,0
+WILC.US,D,20070228,000000,6.03913,6.06392,5.82401,5.89013,54482.019971253,0
+WILC.US,D,20070301,000000,6.02248,6.37004,5.83225,6.19625,140030.33877641,0
+WILC.US,D,20070302,000000,6.13013,6.32869,6.13013,6.20458,96179.288195535,0
+WILC.US,D,20070305,000000,6.10525,6.10525,5.88191,6.06392,50272.68696187,0
+WILC.US,D,20070306,000000,5.95635,6.29549,5.95635,6.1797,11055.246749322,0
+WILC.US,D,20070307,000000,6.29549,6.37004,6.17147,6.17147,25936.30485598,0
+WILC.US,D,20070308,000000,6.22937,6.27903,6.14659,6.20458,4257.4038431549,0
+WILC.US,D,20070309,000000,6.20458,6.27903,6.20458,6.20458,12318.673663012,0
+WILC.US,D,20070312,000000,6.20458,6.27903,6.13013,6.13013,31882.45798989,0
+WILC.US,D,20070313,000000,6.13013,6.22937,6.08047,6.11358,15582.265268848,0
+WILC.US,D,20070314,000000,6.03913,6.09693,5.54268,6.08047,46577.502870216,0
+WILC.US,D,20070315,000000,6.1218,6.2376,6.1218,6.20458,16153.890183478,0
+WILC.US,D,20070316,000000,6.24592,6.24592,6.04736,6.19625,14676.234554067,0
+WILC.US,D,20070319,000000,6.20458,6.53549,5.55101,5.78258,287285.9328723,0
+WILC.US,D,20070320,000000,5.94803,6.0308,5.87368,6.0308,58740.468832533,0
+WILC.US,D,20070321,000000,5.98947,6.13013,5.89846,5.95635,20923.352908112,0
+WILC.US,D,20070322,000000,5.95635,6.05559,5.95635,6.05559,21432.276735214,0
+WILC.US,D,20070323,000000,6.14659,6.14659,6.03913,6.11358,19751.887589463,0
+WILC.US,D,20070326,000000,5.93148,6.06392,5.91502,6.04736,12332.258898643,0
+WILC.US,D,20070327,000000,5.9977,6.07215,5.97282,5.98114,9417.7033467139,0
+WILC.US,D,20070328,000000,6.07215,6.07215,5.91502,5.9977,8088.4402911191,0
+WILC.US,D,20070329,000000,5.95635,6.08047,5.91502,5.98114,37363.578057968,0
+WILC.US,D,20070330,000000,5.9398,6.08047,5.91502,6.0308,8610.9493538529,0
+WILC.US,D,20070402,000000,5.98947,5.9977,5.95635,5.96468,5681.7635481673,0
+WILC.US,D,20070403,000000,5.95635,6.0308,5.95635,5.98114,9571.3210111576,0
+WILC.US,D,20070404,000000,6.01425,6.1218,5.96468,6.11358,21456.3121521,0
+WILC.US,D,20070405,000000,6.1218,6.16324,6.03913,6.16324,22420.863881908,0
+WILC.US,D,20070409,000000,6.22104,6.41137,6.19625,6.20458,17103.811659528,0
+WILC.US,D,20070410,000000,6.1218,6.20458,5.91502,5.95635,20206.470474041,0
+WILC.US,D,20070411,000000,5.96468,5.9977,5.87368,5.95635,30770.558704394,0
+WILC.US,D,20070412,000000,6.03913,6.13013,5.97282,6.03913,28515.409589634,0
+WILC.US,D,20070413,000000,6.15492,6.16324,5.98947,6.08047,22224.400474319,0
+WILC.US,D,20070416,000000,6.09693,6.14659,6.08047,6.08047,17278.329686481,0
+WILC.US,D,20070417,000000,6.15492,6.16324,5.96468,6.11358,13224.704377793,0
+WILC.US,D,20070418,000000,6.16324,6.16324,5.89013,5.96468,59477.206610988,0
+WILC.US,D,20070419,000000,6.06392,6.08047,5.9977,6.03913,25814.0377353,0
+WILC.US,D,20070420,000000,6.15492,6.1797,5.92325,6.1218,9738.5239112324,0
+WILC.US,D,20070423,000000,6.06392,6.18803,5.98947,6.1797,18379.778790724,0
+WILC.US,D,20070424,000000,6.18803,6.32869,6.03913,6.32869,10649.779716641,0
+WILC.US,D,20070425,000000,6.22937,6.32037,6.1797,6.22937,15315.785646853,0
+WILC.US,D,20070426,000000,6.19625,6.37004,6.1797,6.25415,9709.2634037193,0
+WILC.US,D,20070427,000000,6.25415,6.53549,6.24592,6.52726,11884.991140943,0
+WILC.US,D,20070430,000000,6.53549,6.53549,6.26238,6.50237,11912.161612204,0
+WILC.US,D,20070501,000000,6.60994,6.60994,6.28726,6.46094,49417.862135236,0
+WILC.US,D,20070502,000000,6.46094,6.60994,6.43616,6.53549,36278.849243733,0
+WILC.US,D,20070503,000000,6.49414,6.60994,6.42792,6.42792,21143.851732585,0
+WILC.US,D,20070504,000000,6.38649,6.57682,6.38649,6.57682,10753.236511061,0
+WILC.US,D,20070507,000000,6.49414,6.53549,6.37826,6.53549,3770.425396687,0
+WILC.US,D,20070508,000000,6.52726,6.61816,6.47759,6.61816,18924.233234093,0
+WILC.US,D,20070509,000000,6.61816,6.61816,6.53549,6.53549,1934.3285502405,0
+WILC.US,D,20070510,000000,6.46094,6.51893,6.45281,6.45281,3009.6522013466,0
+WILC.US,D,20070511,000000,6.37004,6.61816,6.1797,6.53549,5892.8572095117,0
+WILC.US,D,20070514,000000,6.51893,6.61816,6.51893,6.61816,17726.642462307,0
+WILC.US,D,20070515,000000,6.60994,6.60994,6.49414,6.58506,7503.2301408573,0
+WILC.US,D,20070516,000000,6.58506,6.58506,6.39482,6.48582,12268.512792989,0
+WILC.US,D,20070517,000000,6.31204,6.57682,6.31204,6.52726,16281.382394785,0
+WILC.US,D,20070518,000000,6.56859,6.65951,6.46927,6.61816,14908.228577921,0
+WILC.US,D,20070521,000000,6.60994,6.65951,6.57682,6.61816,18747.625170888,0
+WILC.US,D,20070522,000000,6.61816,6.65951,6.54371,6.64304,23598.599309309,0
+WILC.US,D,20070523,000000,6.59338,6.61816,6.52726,6.54371,9823.1703793953,0
+WILC.US,D,20070524,000000,6.58506,6.61816,6.46927,6.53549,12924.784175783,0
+WILC.US,D,20070525,000000,6.42792,6.65127,6.42792,6.58506,8636.0297888641,0
+WILC.US,D,20070529,000000,6.57682,6.69261,6.47759,6.65951,66323.120350926,0
+WILC.US,D,20070530,000000,6.65951,6.68438,6.54371,6.67606,17195.773254569,0
+WILC.US,D,20070531,000000,6.67606,6.70084,6.63472,6.70084,27535.182587946,0
+WILC.US,D,20070601,000000,6.70084,6.70084,6.61816,6.62639,6096.6357439779,0
+WILC.US,D,20070604,000000,6.61816,6.65951,6.56027,6.64304,8279.6786080797,0
+WILC.US,D,20070605,000000,6.65951,6.65951,6.49414,6.65127,5090.2832891526,0
+WILC.US,D,20070606,000000,6.62639,6.65127,6.51061,6.61816,9918.2670288128,0
+WILC.US,D,20070607,000000,6.46927,6.65951,6.46927,6.64304,18236.611307535,0
+WILC.US,D,20070608,000000,6.59338,6.68438,6.59338,6.65127,7640.1275152935,0
+WILC.US,D,20070611,000000,6.69261,6.69261,6.31204,6.36171,29928.274095267,0
+WILC.US,D,20070612,000000,6.37004,6.56027,6.37004,6.56027,14596.813176531,0
+WILC.US,D,20070613,000000,6.51893,6.57682,6.51893,6.57682,2296.9498397777,0
+WILC.US,D,20070614,000000,6.57682,6.57682,6.39482,6.44449,8923.4097733677,0
+WILC.US,D,20070615,000000,6.44449,6.65951,6.44449,6.62639,21398.836155199,0
+WILC.US,D,20070618,000000,6.48582,6.55204,6.34515,6.51061,20017.322193332,0
+WILC.US,D,20070619,000000,6.41137,6.64304,6.41137,6.60994,19639.025631913,0
+WILC.US,D,20070620,000000,6.65951,6.87453,6.54371,6.82486,27250.937657819,0
+WILC.US,D,20070621,000000,6.86629,6.86629,6.76706,6.78352,11663.447298344,0
+WILC.US,D,20070622,000000,6.75873,7.07308,6.75873,7.03175,17557.349525981,0
+WILC.US,D,20070625,000000,7.1972,7.54475,7.05663,7.14753,215670.840734,0
+WILC.US,D,20070626,000000,7.23853,7.23853,6.94897,7.03175,27321.99889035,0
+WILC.US,D,20070627,000000,7.21375,7.22208,6.97385,7.00696,42848.878198547,0
+WILC.US,D,20070628,000000,7.11442,7.11442,6.84974,6.87453,78998.145194722,0
+WILC.US,D,20070629,000000,6.94897,6.94897,6.61816,6.77529,159847.01748965,0
+WILC.US,D,20070702,000000,7.09796,7.09796,6.82486,6.86629,62544.334809235,0
+WILC.US,D,20070703,000000,7.03175,7.03175,6.84151,6.90763,82581.51234695,0
+WILC.US,D,20070705,000000,6.97385,6.97385,6.86629,6.90763,87857.808862436,0
+WILC.US,D,20070706,000000,6.86629,7.07308,6.86629,7.06476,108459.2961879,0
+WILC.US,D,20070709,000000,6.8994,7.09796,6.8994,6.99863,34623.540532992,0
+WILC.US,D,20070710,000000,7.11442,7.11442,7.00696,7.03175,22757.359718308,0
+WILC.US,D,20070711,000000,7.08141,7.48676,7.06476,7.36265,102219.49296074,0
+WILC.US,D,20070712,000000,7.44542,7.44542,6.91586,7.03175,45704.91273545,0
+WILC.US,D,20070713,000000,6.86629,7.03175,6.64304,6.82486,60187.818936306,0
+WILC.US,D,20070716,000000,7.02342,7.02342,6.74218,6.93251,23124.161080347,0
+WILC.US,D,20070717,000000,7.02342,7.02342,6.84151,7.02342,11251.71015691,0
+WILC.US,D,20070718,000000,6.84974,6.86629,6.37004,6.83318,129099.44918402,0
+WILC.US,D,20070719,000000,6.77529,6.81673,6.65951,6.73395,17297.140012739,0
+WILC.US,D,20070720,000000,6.78352,6.90763,6.67606,6.77529,18101.803969349,0
+WILC.US,D,20070723,000000,6.75873,6.78352,6.70916,6.77529,6651.5403686012,0
+WILC.US,D,20070724,000000,6.67606,6.75041,6.67606,6.74218,12499.461798717,0
+WILC.US,D,20070725,000000,6.70084,6.74218,6.53549,6.53549,23123.116062222,0
+WILC.US,D,20070726,000000,6.4196,7.1062,6.14659,6.38649,59807.432338636,0
+WILC.US,D,20070727,000000,6.39482,6.65951,6.20458,6.52726,15651.236465129,0
+WILC.US,D,20070730,000000,6.46927,6.74218,6.33682,6.56859,11635.231808956,0
+WILC.US,D,20070731,000000,6.51893,6.68438,6.49414,6.67606,7902.4270647859,0
+WILC.US,D,20070801,000000,6.49414,6.61816,6.4196,6.4196,10938.20471927,0
+WILC.US,D,20070802,000000,6.49414,6.74218,6.47759,6.61816,10565.133248477,0
+WILC.US,D,20070803,000000,6.60994,6.65127,6.60994,6.61816,5777.9052157103,0
+WILC.US,D,20070806,000000,6.51893,6.51893,6.20458,6.27903,12573.658085626,0
+WILC.US,D,20070807,000000,6.24592,6.62639,6.24592,6.60994,12193.271487956,0
+WILC.US,D,20070808,000000,6.61816,6.62639,6.53549,6.59338,5681.7635481673,0
+WILC.US,D,20070809,000000,6.43616,6.62639,6.43616,6.58506,8397.7656562575,0
+WILC.US,D,20070810,000000,6.41137,6.60994,6.37004,6.51061,17515.548800963,0
+WILC.US,D,20070813,000000,6.53549,6.61816,6.37004,6.60994,6642.135205472,0
+WILC.US,D,20070814,000000,6.47759,6.63472,6.43616,6.58506,5539.6410831037,0
+WILC.US,D,20070815,000000,6.37004,6.56859,6.29549,6.51893,6938.9203531048,0
+WILC.US,D,20070816,000000,6.38649,6.38649,5.70813,6.0308,33163.650211714,0
+WILC.US,D,20070817,000000,5.91502,6.03913,5.54268,5.76612,34592.189989228,0
+WILC.US,D,20070820,000000,5.7909,5.9977,5.7909,5.98114,5204.1902648286,0
+WILC.US,D,20070821,000000,6.03913,6.1218,5.96468,6.0308,8406.1258012612,0
+WILC.US,D,20070822,000000,6.07215,6.10525,6.04736,6.10525,4215.6031181362,0
+WILC.US,D,20070823,000000,5.96468,6.1218,5.96468,6.1218,5569.9466087422,0
+WILC.US,D,20070824,000000,6.11358,6.1218,6.10525,6.1218,2126.6118853265,0
+WILC.US,D,20070827,000000,5.97282,5.97282,5.72478,5.78258,18492.640748274,0
+WILC.US,D,20070828,000000,5.79923,5.79923,5.71646,5.74124,6385.0607466069,0
+WILC.US,D,20070829,000000,5.82401,5.82401,5.74956,5.7578,2720.1821805921,0
+WILC.US,D,20070830,000000,5.6999,5.71646,5.54268,5.58401,12740.860985701,0
+WILC.US,D,20070831,000000,5.78258,5.78258,5.62546,5.62546,5634.7377325212,0
+WILC.US,D,20070904,000000,5.56746,5.59234,5.24479,5.31111,21142.80671446,0
+WILC.US,D,20070905,000000,5.37723,5.45168,5.32756,5.37723,7640.1275152935,0
+WILC.US,D,20070906,000000,5.30278,5.36891,5.17867,5.36891,6103.9508708562,0
+WILC.US,D,20070907,000000,5.22834,5.22834,4.94709,5.20345,11814.974926537,0
+WILC.US,D,20070910,000000,5.28622,5.28622,4.87265,4.93044,31786.316322348,0
+WILC.US,D,20070911,000000,4.96355,4.9801,4.7402,4.80642,24915.322147398,0
+WILC.US,D,20070912,000000,4.85609,4.85609,4.69054,4.71533,17300.275067116,0
+WILC.US,D,20070913,000000,4.71533,4.71533,4.54997,4.54997,19010.969738506,0
+WILC.US,D,20070914,000000,4.59131,4.59131,4.13629,4.42586,109538.79991151,0
+WILC.US,D,20070917,000000,4.38451,4.50863,4.34318,4.42586,51726.307174394,0
+WILC.US,D,20070918,000000,4.50863,4.54997,4.42586,4.42586,32955.691604746,0
+WILC.US,D,20070919,000000,4.50031,4.6492,4.42586,4.50863,26956.242546437,0
+WILC.US,D,20070920,000000,4.54997,4.6492,4.51686,4.58308,9446.963854227,0
+WILC.US,D,20070921,000000,4.63275,4.6492,4.46729,4.50863,13818.274673057,0
+WILC.US,D,20070924,000000,4.51686,4.9801,4.50863,4.64088,21383.160883318,0
+WILC.US,D,20070925,000000,4.95532,4.96355,4.84777,4.96355,12130.570400428,0
+WILC.US,D,20070926,000000,5.00489,5.15389,4.90565,4.96355,15279.210012462,0
+WILC.US,D,20070927,000000,4.92222,4.92222,4.7072,4.8313,30123.692484729,0
+WILC.US,D,20070928,000000,4.69054,4.96355,4.67408,4.92222,14029.368334403,0
+WILC.US,D,20071001,000000,4.96355,5.23666,4.92222,4.99675,15904.130851492,0
+WILC.US,D,20071002,000000,5.08767,5.63368,5.08767,5.33589,104657.52024745,0
+WILC.US,D,20071003,000000,5.7909,5.79923,5.26967,5.29446,45063.271606413,0
+WILC.US,D,20071004,000000,5.31111,5.31934,5.17867,5.27799,7452.0242527093,0
+WILC.US,D,20071005,000000,5.28622,5.29446,5.22834,5.29446,14434.835367083,0
+WILC.US,D,20071008,000000,5.41857,5.41857,5.25312,5.28622,20282.756797201,0
+WILC.US,D,20071009,000000,5.29446,5.32756,5.26144,5.27799,24445.063990938,0
+WILC.US,D,20071010,000000,5.24479,5.28622,5.21177,5.25312,11433.543310741,0
+WILC.US,D,20071011,000000,5.25312,5.25312,4.42586,4.61609,134900.34479848,0
+WILC.US,D,20071012,000000,4.71533,4.75676,4.46729,4.60786,20087.338407738,0
+WILC.US,D,20071015,000000,4.63275,4.66576,4.46729,4.53341,36651.920714524,0
+WILC.US,D,20071016,000000,4.65753,4.65753,4.21074,4.45896,102608.23970341,0
+WILC.US,D,20071017,000000,4.44241,4.5582,4.43408,4.50863,61618.448750071,0
+WILC.US,D,20071018,000000,4.54164,4.54997,4.37619,4.50863,51896.645128846,0
+WILC.US,D,20071019,000000,4.50031,4.54164,4.50031,4.50863,39038.742113093,0
+WILC.US,D,20071022,000000,4.50863,4.7072,4.42586,4.63275,93592.868335003,0
+WILC.US,D,20071023,000000,4.76499,4.86432,4.67408,4.67408,85428.141720724,0
+WILC.US,D,20071024,000000,4.59131,4.78987,4.59131,4.67408,34618.315442365,0
+WILC.US,D,20071025,000000,4.78987,4.7981,4.68231,4.72365,22592.246854484,0
+WILC.US,D,20071026,000000,4.75676,4.76499,4.69887,4.74853,8476.1420156676,0
+WILC.US,D,20071029,000000,4.7981,4.80642,4.71533,4.75676,3154.9097207866,0
+WILC.US,D,20071030,000000,4.61609,4.74853,4.61609,4.7072,14165.220690714,0
+WILC.US,D,20071031,000000,4.7072,4.86432,4.68231,4.7072,38015.66936826,0
+WILC.US,D,20071101,000000,4.68231,4.8313,4.67408,4.7072,104472.55203925,0
+WILC.US,D,20071102,000000,4.71533,4.8313,4.71533,4.71533,13350.106552848,0
+WILC.US,D,20071105,000000,4.7981,4.86432,4.7981,4.83944,9022.6864952871,0
+WILC.US,D,20071106,000000,4.7072,4.81465,4.69887,4.7981,27143.300790895,0
+WILC.US,D,20071107,000000,4.81465,4.94709,4.81465,4.94709,43029.666334253,0
+WILC.US,D,20071108,000000,4.96355,5.06288,4.94709,4.9801,14431.700312707,0
+WILC.US,D,20071109,000000,5.05455,5.0712,4.97187,5.04632,10276.708245848,0
+WILC.US,D,20071112,000000,4.98843,4.98843,4.96355,4.98843,3808.0460492039,0
+WILC.US,D,20071113,000000,5.129,5.25312,5.05455,5.25312,15478.808474426,0
+WILC.US,D,20071114,000000,5.36077,5.74956,5.25312,5.6999,19739.347371957,0
+WILC.US,D,20071115,000000,5.74124,5.95635,5.49301,5.94803,15695.127226398,0
+WILC.US,D,20071116,000000,6.13837,6.13837,5.36077,5.60066,19018.284865385,0
+WILC.US,D,20071119,000000,5.87368,5.87368,5.62546,5.78258,13090.942057733,0
+WILC.US,D,20071120,000000,5.66679,5.78258,5.38556,5.65846,4641.970513327,0
+WILC.US,D,20071121,000000,5.68335,5.68335,5.38556,5.46001,6109.1759614835,0
+WILC.US,D,20071123,000000,5.46001,5.49301,5.41857,5.41857,1874.7625170888,0
+WILC.US,D,20071126,000000,5.36077,5.50134,5.17044,5.37723,12704.28535131,0
+WILC.US,D,20071127,000000,5.39378,5.60066,5.01322,5.41034,9324.6967335472,0
+WILC.US,D,20071128,000000,5.57579,5.7909,5.36891,5.63368,19343.285502405,0
+WILC.US,D,20071129,000000,5.45168,5.63368,4.76499,5.25312,39824.595743445,0
+WILC.US,D,20071130,000000,5.01322,5.08767,4.96355,5.0712,8089.4853092446,0
+WILC.US,D,20071203,000000,5.129,5.27799,5.06288,5.17044,10165.936324549,0
+WILC.US,D,20071204,000000,5.06288,5.12077,4.59953,4.60786,24544.340712858,0
+WILC.US,D,20071205,000000,4.96355,5.04632,4.72365,4.93044,29981.570019665,0
+WILC.US,D,20071206,000000,5.0712,5.0712,4.66576,4.99675,10408.380529657,0
+WILC.US,D,20071207,000000,4.96355,4.9801,4.75676,4.90565,2840.3592650209,0
+WILC.US,D,20071210,000000,4.92222,5.22834,4.92222,5.21177,14930.173958556,0
+WILC.US,D,20071211,000000,5.27799,5.71646,5.06288,5.36891,12291.50319175,0
+WILC.US,D,20071212,000000,5.65846,5.65846,5.50134,5.50134,512.05888147912,0
+WILC.US,D,20071213,000000,5.69158,5.69158,4.9801,5.29446,3597.9974059849,0
+WILC.US,D,20071214,000000,5.6999,5.6999,5.32756,5.41034,4899.044972192,0
+WILC.US,D,20071217,000000,5.46001,5.46001,5.01322,5.26144,8811.5928339427,0
+WILC.US,D,20071218,000000,4.90565,5.22001,4.89743,5.22001,21762.502462863,0
+WILC.US,D,20071219,000000,5.17044,5.50134,5.07934,5.24479,5386.0234186599,0
+WILC.US,D,20071220,000000,5.17867,5.66679,5.11254,5.21177,15063.936278616,0
+WILC.US,D,20071221,000000,5.31934,5.36891,5.25312,5.36891,5683.8535844182,0
+WILC.US,D,20071224,000000,5.37723,5.55101,5.0712,5.26967,2889.4751169179,0
+WILC.US,D,20071226,000000,5.17867,5.17867,4.54997,5.08767,29041.053706744,0
+WILC.US,D,20071227,000000,4.97187,5.34412,4.88087,5.22834,12077.274476029,0
+WILC.US,D,20071228,000000,5.00489,5.02977,4.85609,5.01322,7132.2487063163,0
+WILC.US,D,20071231,000000,4.88087,5.46001,4.83944,4.96355,21692.486248456,0
+WILC.US,D,20080102,000000,5.27799,5.27799,5.11254,5.16211,1761.9005595383,0
+WILC.US,D,20080103,000000,5.25312,5.25312,5.22001,5.25312,3987.7891667843,0
+WILC.US,D,20080104,000000,5.25312,5.54268,5.00489,5.33589,12383.464786791,0
+WILC.US,D,20080107,000000,5.47656,5.49301,5.20345,5.49301,3384.8137083895,0
+WILC.US,D,20080108,000000,5.37723,5.37723,4.96355,5.16211,5137.3091047986,0
+WILC.US,D,20080109,000000,5.46823,5.46823,5.02154,5.19532,5543.8211556055,0
+WILC.US,D,20080110,000000,5.10422,5.17044,5.06288,5.17044,1789.0710308005,0
+WILC.US,D,20080111,000000,5.36891,5.37723,5.04632,5.21177,3566.6468622209,0
+WILC.US,D,20080114,000000,5.06288,5.06288,5.02977,5.04632,10293.428535856,0
+WILC.US,D,20080115,000000,5.12077,5.16211,5.04632,5.16211,8374.7752574972,0
+WILC.US,D,20080116,000000,4.9801,5.17044,4.96355,5.09599,12797.291964476,0
+WILC.US,D,20080117,000000,4.88087,5.16211,4.7981,5.02154,6117.5361064872,0
+WILC.US,D,20080118,000000,5.0381,5.0381,4.75676,4.95532,5432.0042161805,0
+WILC.US,D,20080122,000000,4.76499,4.94709,4.75676,4.93044,7073.7276912901,0
+WILC.US,D,20080123,000000,4.85609,4.85609,4.50863,4.76499,12565.297940622,0
+WILC.US,D,20080124,000000,4.93877,5.06288,4.80642,4.97187,6798.8879242921,0
+WILC.US,D,20080125,000000,4.76499,4.84777,4.67408,4.81465,7535.6257027467,0
+WILC.US,D,20080128,000000,4.86432,4.86432,4.34318,4.59131,491231.67023855,0
+WILC.US,D,20080129,000000,4.59131,4.67408,4.13629,4.62442,127897.67833972,0
+WILC.US,D,20080130,000000,4.63275,4.63275,4.48375,4.63275,10745.921384183,0
+WILC.US,D,20080131,000000,4.45064,4.59953,4.39275,4.56643,3868.657100481,0
+WILC.US,D,20080201,000000,4.44241,4.63275,4.42586,4.63275,7115.5284163088,0
+WILC.US,D,20080204,000000,4.62442,4.75676,4.38451,4.40098,7580.5614821419,0
+WILC.US,D,20080205,000000,4.41763,4.56643,4.4093,4.50031,8546.1582300739,0
+WILC.US,D,20080206,000000,4.46729,4.62442,4.42586,4.53341,5331.6824761356,0
+WILC.US,D,20080207,000000,4.41763,5.05455,4.41763,4.96355,21442.72691647,0
+WILC.US,D,20080208,000000,4.81465,5.27799,4.48375,4.96355,12740.860985701,0
+WILC.US,D,20080211,000000,4.59131,5.25312,4.59131,4.7981,21599.47963529,0
+WILC.US,D,20080212,000000,4.6492,4.66576,4.50863,4.52509,14818.35701913,0
+WILC.US,D,20080213,000000,4.59131,4.9801,4.56643,4.93877,22067.647755499,0
+WILC.US,D,20080214,000000,4.92222,5.04632,4.7072,5.00489,8521.0777950627,0
+WILC.US,D,20080215,000000,5.12077,5.129,4.80642,5.12077,6830.2384680561,0
+WILC.US,D,20080219,000000,5.0712,5.129,5.02977,5.04632,2730.6323618468,0
+WILC.US,D,20080220,000000,4.9801,5.20345,4.9801,5.129,9720.7586030995,0
+WILC.US,D,20080221,000000,4.85609,4.93877,4.83944,4.8891,14026.233280026,0
+WILC.US,D,20080222,000000,5.01322,5.25312,4.89743,5.13732,18543.846636423,0
+WILC.US,D,20080225,000000,5.13732,5.64201,4.90565,5.62546,29385.909688148,0
+WILC.US,D,20080226,000000,5.53445,5.74956,5.40211,5.57579,58437.413576147,0
+WILC.US,D,20080227,000000,5.65024,5.7909,5.63368,5.69158,18304.53748569,0
+WILC.US,D,20080228,000000,5.74956,5.76612,5.62546,5.74956,7864.806412269,0
+WILC.US,D,20080229,000000,5.76612,5.76612,5.68335,5.68335,6594.0643717005,0
+WILC.US,D,20080303,000000,5.46823,5.60066,5.46823,5.55101,4151.8570124827,0
+WILC.US,D,20080304,000000,5.6088,5.62546,5.37723,5.38556,10727.111057925,0
+WILC.US,D,20080305,000000,5.37723,5.37723,5.17044,5.28622,7180.3195400878,0
+WILC.US,D,20080306,000000,5.13732,5.13732,5.08767,5.08767,10270.438137095,0
+WILC.US,D,20080307,000000,5.12077,5.129,5.08767,5.08767,971.86685668485,0
+WILC.US,D,20080310,000000,5.08767,5.09599,4.91398,5.04632,15719.162643283,0
+WILC.US,D,20080311,000000,5.0381,5.04632,4.88087,4.88087,16460.080494239,0
+WILC.US,D,20080312,000000,4.8891,4.98843,4.84777,4.85609,8325.6594056002,0
+WILC.US,D,20080313,000000,4.85609,4.96355,4.85609,4.96355,1571.7072607032,0
+WILC.US,D,20080314,000000,4.92222,4.96355,4.7981,4.86432,20537.741219815,0
+WILC.US,D,20080317,000000,4.76499,4.87265,4.67408,4.72365,9265.1307003956,0
+WILC.US,D,20080318,000000,4.68231,4.80642,4.68231,4.71533,22260.97610871,0
+WILC.US,D,20080319,000000,4.71533,4.80642,4.67408,4.68231,16412.009660469,0
+WILC.US,D,20080320,000000,4.71533,4.78164,4.5582,4.7072,8969.3905708883,0
+WILC.US,D,20080324,000000,4.78164,4.78987,4.71533,4.71533,4492.5329213851,0
+WILC.US,D,20080325,000000,4.7072,4.72365,4.67408,4.67408,5240.7658992199,0
+WILC.US,D,20080326,000000,4.71533,4.73198,4.56643,4.73198,28776.664121,0
+WILC.US,D,20080327,000000,4.71533,4.72365,4.71533,4.71533,482.79837396602,0
+WILC.US,D,20080328,000000,4.63275,4.67408,4.63275,4.64088,5221.9555729615,0
+WILC.US,D,20080331,000000,4.63275,4.66576,4.46729,4.66576,9948.5725544514,0
+WILC.US,D,20080401,000000,4.66576,4.67408,4.66576,4.67408,605.06549464573,0
+WILC.US,D,20080402,000000,4.47543,4.67408,4.46729,4.57475,3221.7908808166,0
+WILC.US,D,20080403,000000,4.66576,4.66576,4.50031,4.60786,5092.3733254035,0
+WILC.US,D,20080404,000000,4.60786,4.60786,4.47543,4.60786,958.28162105377,0
+WILC.US,D,20080407,000000,4.49208,4.59953,4.49208,4.59953,7658.9378415519,0
+WILC.US,D,20080408,000000,4.47543,4.60786,4.47543,4.54997,3868.657100481,0
+WILC.US,D,20080409,000000,4.46729,4.88087,4.46729,4.71533,52496.485532865,0
+WILC.US,D,20080410,000000,4.71533,4.88087,4.53341,4.88087,11970.682627232,0
+WILC.US,D,20080411,000000,4.87265,4.88087,4.68231,4.88087,2429.6671417121,0
+WILC.US,D,20080414,000000,4.89743,4.89743,4.71533,4.88087,36211.968083703,0
+WILC.US,D,20080415,000000,4.88087,4.88087,4.54997,4.88087,5173.88473919,0
+WILC.US,D,20080416,000000,4.7981,4.7981,4.67408,4.67408,845.41966350328,0
+WILC.US,D,20080417,000000,4.67408,4.90565,4.60786,4.90565,25422.15593825,0
+WILC.US,D,20080418,000000,4.7072,4.89743,4.44241,4.89743,4674.3660752165,0
+WILC.US,D,20080421,000000,4.89743,4.89743,4.72365,4.8313,3668.0136203912,0
+WILC.US,D,20080422,000000,4.82298,4.87265,4.71533,4.83944,1692.9293632575,0
+WILC.US,D,20080423,000000,4.85609,4.90565,4.81465,4.90565,6672.4407311105,0
+WILC.US,D,20080424,000000,4.90565,4.90565,4.61609,4.7981,4231.2783900182,0
+WILC.US,D,20080425,000000,4.78164,4.85609,4.59953,4.69887,4599.1247701828,0
+WILC.US,D,20080428,000000,4.45064,4.71533,4.45064,4.7072,1208.0409530405,0
+WILC.US,D,20080429,000000,4.71533,4.77332,4.71533,4.76499,1752.4953964091,0
+WILC.US,D,20080430,000000,4.76499,4.76499,4.50031,4.58308,4654.5107308326,0
+WILC.US,D,20080501,000000,4.66576,4.67408,4.50863,4.63275,2840.3592650209,0
+WILC.US,D,20080502,000000,4.76499,4.78164,4.5582,4.67408,2113.0266496955,0
+WILC.US,D,20080505,000000,4.7402,4.86432,4.50031,4.80642,967.68678418298,0
+WILC.US,D,20080506,000000,4.83944,4.88087,4.83944,4.88087,3269.8617145881,0
+WILC.US,D,20080507,000000,4.47543,4.92222,4.46729,4.85609,4648.2406220798,0
+WILC.US,D,20080508,000000,4.59131,4.90565,4.59131,4.59131,2012.7049096506,0
+WILC.US,D,20080509,000000,4.59131,4.92222,4.59131,4.84777,4521.7934288982,0
+WILC.US,D,20080512,000000,4.59131,4.71533,4.59131,4.69887,2847.6743918992,0
+WILC.US,D,20080513,000000,4.63275,4.69887,4.60786,4.69887,2006.4348008978,0
+WILC.US,D,20080514,000000,4.78164,4.7981,4.78164,4.78987,2184.0878822273,0
+WILC.US,D,20080515,000000,4.78987,4.78987,4.59953,4.71533,22046.74739299,0
+WILC.US,D,20080516,000000,4.61609,4.61609,4.46729,4.57475,5346.3127298922,0
+WILC.US,D,20080519,000000,4.69887,4.69887,4.46729,4.50031,4544.7838276585,0
+WILC.US,D,20080520,000000,4.47543,4.56643,4.35964,4.46729,55582.42405737,0
+WILC.US,D,20080521,000000,4.54997,4.69054,4.54997,4.69054,12919.559085156,0
+WILC.US,D,20080522,000000,4.59953,4.66576,4.50863,4.50863,11870.360887187,0
+WILC.US,D,20080523,000000,4.6492,4.66576,4.6492,4.65753,1813.1064476863,0
+WILC.US,D,20080527,000000,4.59953,4.59953,4.50863,4.5582,2071.2259246768,0
+WILC.US,D,20080528,000000,4.62442,5.46001,4.61609,4.67408,266146.26121221,0
+WILC.US,D,20080529,000000,4.68231,4.94709,4.67408,4.86432,33399.82430807,0
+WILC.US,D,20080530,000000,4.89743,4.95532,4.67408,4.67408,27467.25640979,0
+WILC.US,D,20080602,000000,4.86432,4.88087,4.58308,4.88087,19100.841297296,0
+WILC.US,D,20080603,000000,4.88087,4.88087,4.69054,4.84777,5935.7029526559,0
+WILC.US,D,20080604,000000,4.76499,4.84777,4.68231,4.68231,8809.5027976917,0
+WILC.US,D,20080605,000000,4.63275,4.7981,4.5582,4.7981,13919.641431228,0
+WILC.US,D,20080606,000000,4.77332,4.77332,4.63275,4.63275,303.0552563856,0
+WILC.US,D,20080609,000000,4.7072,4.7072,4.54997,4.63275,16001.31753716,0
+WILC.US,D,20080610,000000,4.69054,4.69887,4.53341,4.60786,4495.6679757615,0
+WILC.US,D,20080611,000000,4.53341,4.67408,4.53341,4.59131,1353.2984724805,0
+WILC.US,D,20080612,000000,4.53341,4.62442,4.50863,4.54164,9971.5629532117,0
+WILC.US,D,20080613,000000,4.63275,4.63275,4.50863,4.54997,11392.787603848,0
+WILC.US,D,20080616,000000,4.50031,4.50863,4.47543,4.47543,10066.659602629,0
+WILC.US,D,20080617,000000,4.50031,4.54164,4.44241,4.45896,8944.310135877,0
+WILC.US,D,20080618,000000,4.48375,4.48375,4.20251,4.24385,24653.022597906,0
+WILC.US,D,20080619,000000,4.21906,4.21906,3.86337,3.90482,21549.318765268,0
+WILC.US,D,20080620,000000,3.99572,4.00404,3.90482,3.92127,3456.9199590468,0
+WILC.US,D,20080623,000000,4.02874,4.02874,3.80549,3.82204,11242.30499378,0
+WILC.US,D,20080624,000000,3.73937,4.05361,3.5408,3.76415,26977.142908946,0
+WILC.US,D,20080625,000000,3.8716,4.0205,3.8716,3.87993,5175.9747754409,0
+WILC.US,D,20080626,000000,4.05361,4.05361,3.58205,3.58205,4696.3114558513,0
+WILC.US,D,20080627,000000,3.48281,3.6897,3.48281,3.5986,16090.144077824,0
+WILC.US,D,20080630,000000,3.55726,3.55726,3.37535,3.40013,16046.253316555,0
+WILC.US,D,20080701,000000,3.32568,3.32568,2.73823,3.00301,29977.389947163,0
+WILC.US,D,20080702,000000,3.00301,3.30903,2.97813,3.21803,18172.865201881,0
+WILC.US,D,20080703,000000,3.06091,3.10224,3.06091,3.06913,3668.0136203912,0
+WILC.US,D,20080707,000000,3.00301,3.25936,2.93679,3.14358,15196.65358055,0
+WILC.US,D,20080708,000000,3.16023,3.24291,2.97813,3.11879,10547.367940345,0
+WILC.US,D,20080709,000000,3.09401,3.14358,2.89536,2.98646,6511.5079397885,0
+WILC.US,D,20080710,000000,3.27601,3.30081,2.97813,3.16846,6607.6496073315,0
+WILC.US,D,20080711,000000,3.10224,3.18501,3.05267,3.05267,1993.8945833921,0
+WILC.US,D,20080714,000000,3.10224,3.16846,2.97813,2.99469,13072.131731475,0
+WILC.US,D,20080715,000000,2.97813,3.03612,2.3991,2.821,17859.359764241,0
+WILC.US,D,20080716,000000,2.77957,2.77957,2.52321,2.58933,16566.672343037,0
+WILC.US,D,20080717,000000,2.68034,3.02779,2.58933,2.84579,16953.329049461,0
+WILC.US,D,20080718,000000,2.82924,2.84579,2.77144,2.77144,2660.6161474405,0
+WILC.US,D,20080721,000000,2.821,3.02779,2.81277,2.81277,19271.179251747,0
+WILC.US,D,20080722,000000,2.77144,3.02779,2.56455,2.89536,13890.380923715,0
+WILC.US,D,20080723,000000,2.96167,2.99469,2.86234,2.86234,11333.221570695,0
+WILC.US,D,20080724,000000,2.84579,2.9699,2.52321,2.56455,29300.21820186,0
+WILC.US,D,20080725,000000,2.56455,2.60589,2.44043,2.46522,21405.106263953,0
+WILC.US,D,20080728,000000,2.44043,2.44867,2.35776,2.44867,24580.916347249,0
+WILC.US,D,20080729,000000,2.44867,2.48187,2.40742,2.42388,7536.6707208722,0
+WILC.US,D,20080730,000000,2.48187,2.73823,2.48187,2.70512,10154.441125169,0
+WILC.US,D,20080731,000000,2.64732,2.64732,2.50665,2.60589,3463.1900677996,0
+WILC.US,D,20080801,000000,2.73823,2.73823,2.61412,2.61412,241.39918698301,0
+WILC.US,D,20080804,000000,2.72177,3.27601,2.72177,3.06091,14988.694973582,0
+WILC.US,D,20080805,000000,3.05267,3.25936,3.00301,3.16846,15296.975320594,0
+WILC.US,D,20080806,000000,3.18501,3.47458,3.18501,3.39181,22893.212074619,0
+WILC.US,D,20080807,000000,3.28425,3.45803,3.28425,3.4498,7748.8094003421,0
+WILC.US,D,20080808,000000,3.29258,3.46625,3.29258,3.46625,1252.9767324356,0
+WILC.US,D,20080811,000000,3.40836,3.59037,3.40836,3.55726,5554.2713368602,0
+WILC.US,D,20080812,000000,3.36703,3.5076,3.36703,3.36703,6757.0871992734,0
+WILC.US,D,20080813,000000,3.33391,3.34214,3.28425,3.28425,4937.7106428343,0
+WILC.US,D,20080815,000000,3.28425,3.29258,3.28425,3.28425,544.45444336861,0
+WILC.US,D,20080818,000000,3.06091,3.22636,3.06091,3.20157,3021.1474007268,0
+WILC.US,D,20080819,000000,3.00301,3.32568,3.00301,3.04434,1934.3285502405,0
+WILC.US,D,20080820,000000,3.03612,3.25123,3.01947,3.25123,961.41667543018,0
+WILC.US,D,20080821,000000,3.25123,3.31736,3.25123,3.31736,856.91486288342,0
+WILC.US,D,20080825,000000,3.25936,3.26769,3.00301,3.09401,4326.3750394358,0
+WILC.US,D,20080826,000000,3.02779,3.21803,3.02779,3.21803,1153.7000105162,0
+WILC.US,D,20080827,000000,3.10224,3.10224,2.81277,2.99469,11338.446661323,0
+WILC.US,D,20080828,000000,2.80445,2.91201,2.78789,2.91201,6635.8650967192,0
+WILC.US,D,20080829,000000,2.87889,3.00301,2.79622,3.00301,1524.6814450572,0
+WILC.US,D,20080902,000000,3.09401,3.09401,2.80445,3.00301,4600.1697883083,0
+WILC.US,D,20080903,000000,2.84579,2.92856,2.84579,2.90369,1199.6808080368,0
+WILC.US,D,20080904,000000,3.08578,3.10224,2.82924,3.04434,3429.7494877846,0
+WILC.US,D,20080905,000000,2.90369,2.91201,2.80445,2.87057,10456.451363429,0
+WILC.US,D,20080908,000000,2.81277,2.92856,2.80445,2.92856,688.66694468314,0
+WILC.US,D,20080909,000000,2.86234,2.97813,2.77144,2.77144,5558.4514093621,0
+WILC.US,D,20080910,000000,2.94502,2.96167,2.77144,2.77144,845.41966350328,0
+WILC.US,D,20080911,000000,2.77144,2.81277,2.77144,2.81277,3686.8239466496,0
+WILC.US,D,20080912,000000,2.79622,2.79622,2.68866,2.69689,1897.7529158491,0
+WILC.US,D,20080915,000000,2.68866,2.68866,2.48187,2.49833,7771.7997991024,0
+WILC.US,D,20080916,000000,2.48187,2.87057,2.35776,2.50665,17870.854963622,0
+WILC.US,D,20080917,000000,2.40742,2.87057,2.38255,2.40742,7891.9768835312,0
+WILC.US,D,20080918,000000,2.40742,2.52321,2.38255,2.52321,18149.874803121,0
+WILC.US,D,20080919,000000,2.60589,2.69689,2.37422,2.69689,6072.6003270921,0
+WILC.US,D,20080922,000000,2.60589,2.68034,2.38255,2.47355,9624.6169355564,0
+WILC.US,D,20080923,000000,2.39077,2.44043,2.23365,2.3991,7053.8723469062,0
+WILC.US,D,20080924,000000,2.25843,2.41555,2.23365,2.40742,17714.102244801,0
+WILC.US,D,20080925,000000,2.47355,2.68866,2.31632,2.58933,13605.090975462,0
+WILC.US,D,20080926,000000,2.72177,2.72177,2.49833,2.69689,5831.2011401091,0
+WILC.US,D,20080929,000000,2.56455,2.65545,2.2501,2.3081,5719.3842006841,0
+WILC.US,D,20080930,000000,2.31632,2.59765,2.26666,2.52321,9428.1535279685,0
+WILC.US,D,20081001,000000,2.62244,2.62244,2.3991,2.41555,1957.3189490008,0
+WILC.US,D,20081002,000000,2.59765,2.62244,2.39077,2.39077,1413.9095237576,0
+WILC.US,D,20081003,000000,2.48187,2.49,2.26666,2.35776,8703.9559670195,0
+WILC.US,D,20081006,000000,2.45699,2.45699,1.45595,1.74552,76844.362838133,0
+WILC.US,D,20081007,000000,2.47355,2.47355,1.54696,1.75384,13616.586174843,0
+WILC.US,D,20081008,000000,2.01021,2.01021,1.50562,1.66274,4787.228032767,0
+WILC.US,D,20081009,000000,1.78686,1.78686,1.15003,1.57174,20630.747832981,0
+WILC.US,D,20081010,000000,1.44763,1.63796,1.15816,1.48907,34106.256560886,0
+WILC.US,D,20081013,000000,1.59662,1.61309,1.48907,1.59662,17117.396895159,0
+WILC.US,D,20081014,000000,1.61309,1.61309,1.3815,1.5883,12266.422756738,0
+WILC.US,D,20081015,000000,1.50562,1.53864,1.38983,1.4394,10680.085242279,0
+WILC.US,D,20081016,000000,1.47251,1.77031,1.46428,1.69586,14747.295786599,0
+WILC.US,D,20081017,000000,1.65452,1.65452,1.33194,1.63796,7011.026603762,0
+WILC.US,D,20081020,000000,1.63796,1.64619,1.59662,1.61309,20784.365497425,0
+WILC.US,D,20081021,000000,1.64619,1.64619,1.60485,1.60485,682.39683593033,0
+WILC.US,D,20081022,000000,1.62141,1.62141,1.57174,1.57174,4097.5160699584,0
+WILC.US,D,20081023,000000,1.57174,1.5883,1.53864,1.53864,5201.0552104522,0
+WILC.US,D,20081024,000000,1.5883,1.5883,1.5304,1.5304,2030.4702177835,0
+WILC.US,D,20081027,000000,1.5883,1.5883,1.46428,1.48074,15099.466894882,0
+WILC.US,D,20081028,000000,1.5304,1.5304,1.34017,1.52207,16495.611110506,0
+WILC.US,D,20081029,000000,1.52207,1.52207,1.40629,1.45595,20882.597201219,0
+WILC.US,D,20081030,000000,1.40629,1.48907,1.40629,1.48074,3071.3082707492,0
+WILC.US,D,20081031,000000,1.40629,1.56342,1.40629,1.44763,17999.392193054,0
+WILC.US,D,20081103,000000,1.40629,1.48907,1.3484,1.37318,38266.473718372,0
+WILC.US,D,20081104,000000,1.44763,1.65452,1.42285,1.64619,219080.7348774,0
+WILC.US,D,20081105,000000,1.70418,1.70418,1.57174,1.57174,7231.5254282357,0
+WILC.US,D,20081106,000000,1.55529,1.57174,1.51385,1.51385,18091.353788095,0
+WILC.US,D,20081107,000000,1.48907,1.52207,1.48907,1.52207,7348.567458288,0
+WILC.US,D,20081110,000000,1.57174,1.57174,1.48074,1.48907,15889.500597735,0
+WILC.US,D,20081111,000000,1.52207,1.52207,1.43117,1.43117,2223.798570995,0
+WILC.US,D,20081112,000000,1.3484,1.46428,1.3484,1.3815,12723.095677568,0
+WILC.US,D,20081113,000000,1.40629,1.40629,1.2906,1.2906,18917.96312534,0
+WILC.US,D,20081114,000000,1.36495,1.37318,1.2906,1.37318,6707.9713473764,0
+WILC.US,D,20081117,000000,1.28227,1.35672,1.28227,1.35672,4563.5941539169,0
+WILC.US,D,20081118,000000,1.28227,1.2906,1.24093,1.28227,5040.1224191302,0
+WILC.US,D,20081119,000000,1.29883,1.47251,1.29883,1.47251,6508.3728854121,0
+WILC.US,D,20081120,000000,1.24093,1.31538,1.1995,1.31538,15657.506573881,0
+WILC.US,D,20081121,000000,1.28227,1.28227,1.24093,1.25749,14871.65294353,0
+WILC.US,D,20081124,000000,1.24093,1.48074,1.22438,1.22438,14959.434466069,0
+WILC.US,D,20081125,000000,1.22438,1.48907,1.15816,1.22438,25298.843799445,0
+WILC.US,D,20081126,000000,1.2906,1.48907,1.16648,1.48907,4370.2658007054,0
+WILC.US,D,20081128,000000,1.24093,1.26582,1.24093,1.25749,3071.3082707492,0
+WILC.US,D,20081201,000000,1.27405,1.27405,1.15816,1.17481,1185.0505542802,0
+WILC.US,D,20081202,000000,1.16648,1.27405,1.15003,1.18305,19866.839583264,0
+WILC.US,D,20081203,000000,1.24093,1.24093,1.1417,1.15816,12656.214517537,0
+WILC.US,D,20081204,000000,1.15816,1.19137,1.15816,1.19137,11483.704180764,0
+WILC.US,D,20081205,000000,1.15816,1.1995,1.1417,1.15816,30606.490858695,0
+WILC.US,D,20081208,000000,1.15816,1.1995,1.11682,1.1995,16544.726962403,0
+WILC.US,D,20081209,000000,1.17481,1.2327,1.17481,1.2327,12934.189338913,0
+WILC.US,D,20081210,000000,1.24093,1.3484,1.19137,1.25749,15309.5155381,0
+WILC.US,D,20081211,000000,1.1995,1.28227,1.1995,1.26582,3686.8239466496,0
+WILC.US,D,20081212,000000,1.16648,1.28227,1.16648,1.28227,3970.0238586514,0
+WILC.US,D,20081215,000000,1.21615,1.3484,1.15816,1.3484,11520.279815155,0
+WILC.US,D,20081216,000000,1.35672,1.35672,1.18305,1.32362,4399.5263082185,0
+WILC.US,D,20081217,000000,1.16648,1.24093,1.15816,1.17481,5142.534195426,0
+WILC.US,D,20081218,000000,1.1417,1.1995,1.1417,1.19137,14697.134916576,0
+WILC.US,D,20081219,000000,1.15816,1.18305,1.15816,1.16648,31287.842676499,0
+WILC.US,D,20081222,000000,1.15816,1.16648,1.15003,1.15816,6549.1285923053,0
+WILC.US,D,20081223,000000,1.15816,1.21615,1.15816,1.21615,2116.1617040719,0
+WILC.US,D,20081224,000000,1.16648,1.24917,1.16648,1.24917,726.28759719997,0
+WILC.US,D,20081226,000000,1.1995,1.21615,1.1995,1.20783,5147.7592860533,0
+WILC.US,D,20081229,000000,1.1417,1.1995,1.05893,1.15003,38264.383682121,0
+WILC.US,D,20081230,000000,1.12515,1.18305,1.11682,1.15816,4412.0665257241,0
+WILC.US,D,20081231,000000,1.12515,1.1995,1.11682,1.15816,9243.1853197608,0
+WILC.US,D,20090102,000000,1.20783,1.32362,1.20783,1.29883,6164.5619221333,0
+WILC.US,D,20090105,000000,1.17481,1.26582,1.15816,1.24093,5391.2485092873,0
+WILC.US,D,20090106,000000,1.21615,1.24093,1.15816,1.16648,7367.3777845465,0
+WILC.US,D,20090107,000000,1.30715,1.32362,1.30715,1.32362,1970.9041846319,0
+WILC.US,D,20090108,000000,1.1995,1.32362,1.17481,1.32362,5010.8619116171,0
+WILC.US,D,20090109,000000,1.17481,1.31538,1.17481,1.19137,3535.2963184568,0
+WILC.US,D,20090113,000000,1.1995,1.24093,1.17481,1.19137,252299.77104977,0
+WILC.US,D,20090114,000000,1.20783,1.26582,1.16648,1.19137,12632.179100652,0
+WILC.US,D,20090115,000000,1.1995,1.32362,1.16648,1.32362,8298.4889343381,0
+WILC.US,D,20090116,000000,1.32362,1.32362,1.17481,1.1995,11654.042135214,0
+WILC.US,D,20090120,000000,1.18305,1.32362,1.16648,1.16648,4478.9476857541,0
+WILC.US,D,20090121,000000,1.19137,1.30715,1.15816,1.30715,3402.5790165225,0
+WILC.US,D,20090122,000000,1.21615,1.31538,1.18305,1.24917,9180.4842322327,0
+WILC.US,D,20090123,000000,1.18305,1.2327,1.15816,1.2327,8703.9559670195,0
+WILC.US,D,20090126,000000,1.31538,1.31538,1.1995,1.1995,10478.396744063,0
+WILC.US,D,20090127,000000,1.1995,1.22438,1.1995,1.1995,2478.7829936091,0
+WILC.US,D,20090128,000000,1.20783,1.29883,1.18305,1.24093,9918.2670288128,0
+WILC.US,D,20090129,000000,1.20783,1.20783,1.15816,1.15816,1449.4401400235,0
+WILC.US,D,20090130,000000,1.19137,1.25749,1.16648,1.25749,3589.6372609812,0
+WILC.US,D,20090202,000000,1.29883,1.32362,1.19137,1.19137,4992.0515853586,0
+WILC.US,D,20090203,000000,1.18305,1.30715,1.18305,1.1995,5358.8529473978,0
+WILC.US,D,20090204,000000,1.18305,1.1995,1.16648,1.19137,4237.5484987711,0
+WILC.US,D,20090205,000000,1.16648,1.36495,1.15816,1.28227,16897.943088811,0
+WILC.US,D,20090206,000000,1.21615,1.2906,1.20783,1.2906,1892.5278252218,0
+WILC.US,D,20090209,000000,1.24093,1.24093,1.16648,1.19137,5632.6476962703,0
+WILC.US,D,20090211,000000,1.17481,1.19137,1.15816,1.18305,7470.8345789678,0
+WILC.US,D,20090212,000000,1.19137,1.22438,1.16648,1.16648,3221.7908808166,0
+WILC.US,D,20090213,000000,1.20783,1.20783,1.16648,1.18305,6492.6976135301,0
+WILC.US,D,20090217,000000,1.1995,1.20783,1.17481,1.18305,24201.574767704,0
+WILC.US,D,20090218,000000,1.16648,1.20783,1.07548,1.1995,38633.275080412,0
+WILC.US,D,20090220,000000,1.1995,1.20783,1.1086,1.1995,11300.826008806,0
+WILC.US,D,20090224,000000,1.15816,1.30715,1.15003,1.30715,22265.156181212,0
+WILC.US,D,20090225,000000,1.33194,1.36495,1.32362,1.3484,3903.1426986214,0
+WILC.US,D,20090226,000000,1.36495,1.36495,1.28227,1.2906,6262.7936259272,0
+WILC.US,D,20090227,000000,1.24917,1.38983,0.992712,1.19137,11995.763062243,0
+WILC.US,D,20090302,000000,1.03405,1.13338,1.00926,1.07548,5263.7562979802,0
+WILC.US,D,20090303,000000,1.04238,1.04238,0.852138,0.934816,8431.2062362725,0
+WILC.US,D,20090304,000000,0.876922,0.876922,0.455016,0.74458,330646.86995232,0
+WILC.US,D,20090305,000000,0.802474,0.876922,0.802474,0.852138,6527.1832116705,0
+WILC.US,D,20090306,000000,1.11682,1.11682,0.703241,0.711471,8088.4402911191,0
+WILC.US,D,20090309,000000,1.0507,1.0507,0.711471,0.74458,15600.03057698,0
+WILC.US,D,20090310,000000,0.77769,0.77769,0.661902,0.736351,20326.647558469,0
+WILC.US,D,20090311,000000,0.761135,1.01759,0.761135,0.786015,9593.2663917924,0
+WILC.US,D,20090312,000000,0.835583,0.910032,0.794149,0.794149,2538.3490267608,0
+WILC.US,D,20090313,000000,1.01759,1.01759,0.794149,0.827354,19897.145108903,0
+WILC.US,D,20090316,000000,0.852138,0.852138,0.802474,0.819029,6291.0091153149,0
+WILC.US,D,20090317,000000,0.835583,0.835583,0.819029,0.827354,13176.633544021,0
+WILC.US,D,20090318,000000,0.876922,0.901802,0.819029,0.843813,24902.781929893,0
+WILC.US,D,20090319,000000,0.876922,0.901802,0.868693,0.893477,10689.490405408,0
+WILC.US,D,20090320,000000,0.876922,0.885152,0.835583,0.852138,39744.129347783,0
+WILC.US,D,20090323,000000,0.868693,0.910032,0.827354,0.885152,62519.254374224,0
+WILC.US,D,20090324,000000,0.843813,1.00103,0.843813,0.893477,114763.89053885,0
+WILC.US,D,20090325,000000,0.98448,1.00103,0.910032,0.992712,3752.6600885541,0
+WILC.US,D,20090326,000000,0.934816,1.0507,0.893477,1.03405,19374.636046169,0
+WILC.US,D,20090327,000000,0.992712,1.03405,0.992712,1.03405,5825.9760494818,0
+WILC.US,D,20090330,000000,1.03405,1.03405,1.00926,1.00926,4290.8444231699,0
+WILC.US,D,20090331,000000,1.05893,1.05893,0.992712,1.03405,5766.4100163301,0
+WILC.US,D,20090401,000000,1.03405,1.1086,1.03405,1.04238,3553.0616265898,0
+WILC.US,D,20090402,000000,1.07548,1.12515,1.07548,1.11682,2528.9438636316,0
+WILC.US,D,20090403,000000,1.11682,1.11682,1.1086,1.11682,1958.3639671263,0
+WILC.US,D,20090406,000000,1.07548,1.18305,1.07548,1.15003,5559.4964274875,0
+WILC.US,D,20090407,000000,1.15816,1.15816,1.15816,1.15816,482.79837396602,0
+WILC.US,D,20090408,000000,1.1417,1.1417,1.11682,1.11682,8710.2260757723,0
+WILC.US,D,20090409,000000,1.15003,1.27405,1.15003,1.27405,362.62128953725,0
+WILC.US,D,20090413,000000,1.1995,1.3815,1.1995,1.20783,2194.5380634819,0
+WILC.US,D,20090414,000000,1.20783,1.21615,1.19137,1.20783,3450.649850294,0
+WILC.US,D,20090415,000000,1.24917,1.24917,1.24093,1.24093,4919.9453347014,0
+WILC.US,D,20090416,000000,1.27405,1.27405,1.25749,1.26582,49365.611228963,0
+WILC.US,D,20090417,000000,1.28227,1.28227,1.28227,1.28227,121.22210255424,0
+WILC.US,D,20090420,000000,1.28227,1.28227,1.15816,1.15816,11157.658525618,0
+WILC.US,D,20090421,000000,1.15816,1.16648,1.15816,1.16648,266.47962199423,0
+WILC.US,D,20090422,000000,1.24917,1.24917,1.16648,1.16648,1161.0151373945,0
+WILC.US,D,20090423,000000,1.19137,1.19137,1.15816,1.16648,3929.2681517581,0
+WILC.US,D,20090424,000000,1.1995,1.2327,1.1995,1.2327,362.62128953725,0
+WILC.US,D,20090427,000000,1.1995,1.1995,1.19137,1.1995,2902.0153344235,0
+WILC.US,D,20090428,000000,1.1995,1.20783,1.1995,1.1995,2872.7548269104,0
+WILC.US,D,20090429,000000,1.24093,1.24093,1.1995,1.24093,2417.1269242065,0
+WILC.US,D,20090430,000000,1.24093,1.24093,1.24093,1.24093,2520.5837186278,0
+WILC.US,D,20090501,000000,1.24093,1.24093,1.24093,1.24093,121.22210255424,0
+WILC.US,D,20090504,000000,1.24093,1.34017,1.24093,1.24093,10009.183605729,0
+WILC.US,D,20090505,000000,1.24093,1.32362,1.24093,1.32362,10019.633786983,0
+WILC.US,D,20090506,000000,1.25749,1.32362,1.25749,1.32362,1631.2732938549,0
+WILC.US,D,20090508,000000,1.3484,1.47251,1.3484,1.40629,8230.5627561827,0
+WILC.US,D,20090511,000000,1.32362,1.43117,1.32362,1.42285,4117.3714143423,0
+WILC.US,D,20090512,000000,1.48074,1.48907,1.45595,1.45595,2538.3490267608,0
+WILC.US,D,20090513,000000,1.3815,1.47251,1.34017,1.47251,1692.9293632575,0
+WILC.US,D,20090514,000000,1.40629,1.5304,1.40629,1.50562,6109.1759614835,0
+WILC.US,D,20090515,000000,1.4394,1.44763,1.40629,1.41462,6123.80621524,0
+WILC.US,D,20090518,000000,1.46428,1.57174,1.45595,1.57174,8202.3472667951,0
+WILC.US,D,20090519,000000,1.55529,1.78686,1.44763,1.57174,29866.618025864,0
+WILC.US,D,20090520,000000,1.5883,1.62974,1.04238,1.57174,8480.3220881694,0
+WILC.US,D,20090521,000000,1.65452,1.66274,1.3815,1.65452,37060.522801582,0
+WILC.US,D,20090522,000000,1.64619,1.69586,1.58007,1.65452,15594.805486353,0
+WILC.US,D,20090526,000000,1.73719,2.27498,1.65452,1.71241,63286.297678317,0
+WILC.US,D,20090527,000000,1.72896,1.96886,1.66274,1.66274,29125.700174907,0
+WILC.US,D,20090528,000000,1.67107,1.82829,1.65452,1.73719,58122.863120382,0
+WILC.US,D,20090529,000000,2.03508,2.03508,1.69586,1.76198,22740.639428301,0
+WILC.US,D,20090601,000000,1.70418,1.86963,1.70418,1.77863,13090.942057733,0
+WILC.US,D,20090602,000000,1.67107,1.86131,1.65452,1.86131,29735.990760181,0
+WILC.US,D,20090603,000000,1.77863,1.81164,1.73719,1.81164,8824.1330514483,0
+WILC.US,D,20090604,000000,1.77863,1.96064,1.77863,1.81997,19909.685326408,0
+WILC.US,D,20090605,000000,1.81997,1.81997,1.79519,1.81164,18035.967827446,0
+WILC.US,D,20090608,000000,1.83652,1.84476,1.77863,1.79519,39696.058514012,0
+WILC.US,D,20090609,000000,1.78686,1.84476,1.76198,1.77031,27555.037932329,0
+WILC.US,D,20090610,000000,1.86131,1.90264,1.85308,1.86131,36007.144531111,0
+WILC.US,D,20090611,000000,1.96886,2.20876,1.86131,1.86131,5742.3745994444,0
+WILC.US,D,20090612,000000,1.82829,1.97709,1.81997,1.86131,15956.381757765,0
+WILC.US,D,20090615,000000,1.90264,1.90264,1.86131,1.89441,19738.302353832,0
+WILC.US,D,20090616,000000,1.83652,1.90264,1.83652,1.86131,6574.2090273166,0
+WILC.US,D,20090617,000000,1.77863,1.81997,1.65452,1.65452,12922.694139532,0
+WILC.US,D,20090618,000000,1.67939,1.67939,1.67107,1.67107,482.79837396602,0
+WILC.US,D,20090619,000000,1.64619,1.80341,1.64619,1.66274,4055.7153449397,0
+WILC.US,D,20090622,000000,1.65452,1.65452,1.65452,1.65452,3626.2128953725,0
+WILC.US,D,20090623,000000,1.66274,1.72064,1.65452,1.70418,6863.6790480711,0
+WILC.US,D,20090624,000000,1.65452,1.73719,1.64619,1.73719,7675.6581315594,0
+WILC.US,D,20090625,000000,1.69586,1.81997,1.69586,1.81997,645.82120153897,0
+WILC.US,D,20090626,000000,1.81997,1.81997,1.81997,1.81997,1874.7625170888,0
+WILC.US,D,20090629,000000,1.86131,1.86131,1.86131,1.86131,8944.310135877,0
+WILC.US,D,20090630,000000,1.90264,1.90264,1.85308,1.86131,3842.5316473443,0
+WILC.US,D,20090702,000000,1.85308,1.90264,1.81997,1.86131,5440.3643611842,0
+WILC.US,D,20090706,000000,1.86131,1.86131,1.83652,1.83652,1208.0409530405,0
+WILC.US,D,20090707,000000,1.86131,1.96886,1.86131,1.90264,2230.0686797478,0
+WILC.US,D,20090708,000000,1.86131,2.04341,1.86131,2.02676,4836.343884664,0
+WILC.US,D,20090709,000000,1.91097,1.91097,1.83652,1.90264,6648.4053142248,0
+WILC.US,D,20090710,000000,1.90264,1.91097,1.87786,1.87786,4164.3972299883,0
+WILC.US,D,20090713,000000,1.89441,1.90264,1.89441,1.90264,362.62128953725,0
+WILC.US,D,20090714,000000,1.90264,1.98542,1.90264,1.98542,5204.1902648286,0
+WILC.US,D,20090715,000000,2.05154,2.07643,1.98542,2.07643,13418.032731004,0
+WILC.US,D,20090716,000000,1.88609,2.15088,1.87786,2.15088,8713.3611301487,0
+WILC.US,D,20090717,000000,2.20876,2.27498,2.18398,2.27498,3446.4697777921,0
+WILC.US,D,20090720,000000,2.31632,2.3991,2.31632,2.39077,4648.2406220798,0
+WILC.US,D,20090721,000000,2.39077,2.39077,2.07643,2.20876,4508.2081932672,0
+WILC.US,D,20090722,000000,2.23365,2.31632,2.23365,2.31632,5608.6122793845,0
+WILC.US,D,20090723,000000,2.28331,2.49833,2.28331,2.49833,10460.631435931,0
+WILC.US,D,20090724,000000,2.48187,2.53967,2.48187,2.51488,6946.235479983,0
+WILC.US,D,20090727,000000,2.4322,2.68866,2.4322,2.68866,3120.4241226462,0
+WILC.US,D,20090728,000000,2.60589,2.68866,2.60589,2.68866,1212.2210255424,0
+WILC.US,D,20090729,000000,2.70512,2.70512,2.70512,2.70512,1208.0409530405,0
+WILC.US,D,20090730,000000,2.62244,2.64732,2.62244,2.64732,1088.9088867372,0
+WILC.US,D,20090731,000000,2.60589,2.60589,2.56455,2.59765,3021.1474007268,0
+WILC.US,D,20090803,000000,2.581,2.64732,2.57278,2.59765,4472.6775770013,0
+WILC.US,D,20090804,000000,2.64732,2.64732,2.62244,2.62244,5318.0972405045,0
+WILC.US,D,20090805,000000,2.58933,2.64732,2.58933,2.639,513.10389960458,0
+WILC.US,D,20090806,000000,2.639,2.64732,2.639,2.64732,2447.4324498451,0
+WILC.US,D,20090807,000000,2.64732,2.91201,2.64732,2.91201,5343.1776755158,0
+WILC.US,D,20090810,000000,2.73,2.74655,2.73,2.74655,845.41966350328,0
+WILC.US,D,20090811,000000,2.74655,2.74655,2.74655,2.74655,0,0
+WILC.US,D,20090812,000000,2.77144,2.77957,2.77144,2.77144,3264.6366239607,0
+WILC.US,D,20090813,000000,2.85402,2.85402,2.66378,2.75479,3415.1192340281,0
+WILC.US,D,20090814,000000,2.75479,2.75479,2.75479,2.75479,0,0
+WILC.US,D,20090818,000000,2.48187,2.73,2.48187,2.68866,2961.5813675751,0
+WILC.US,D,20090819,000000,2.68866,2.73,2.68866,2.71345,967.68678418298,0
+WILC.US,D,20090820,000000,2.77144,2.77144,2.73,2.73,5167.6146304372,0
+WILC.US,D,20090821,000000,2.77144,2.93679,2.76311,2.87057,59871.178444289,0
+WILC.US,D,20090824,000000,2.89536,2.92856,2.89536,2.89536,26111.867901059,0
+WILC.US,D,20090825,000000,2.90369,2.93679,2.90369,2.93679,11785.714419023,0
+WILC.US,D,20090826,000000,2.93679,2.94502,2.93679,2.94502,6474.9323053971,0
+WILC.US,D,20090827,000000,2.90369,3.53248,2.89536,3.45803,352178.42340945,0
+WILC.US,D,20090828,000000,3.47458,3.54903,3.21803,3.30903,127292.61284508,0
+WILC.US,D,20090831,000000,3.30903,3.35046,3.15191,3.18501,31290.977730876,0
+WILC.US,D,20090901,000000,3.18501,3.30903,3.18501,3.22636,17799.793731089,0
+WILC.US,D,20090902,000000,3.14358,3.29258,2.89536,3.29258,60667.482255895,0
+WILC.US,D,20090903,000000,3.30081,3.39181,3.24291,3.39181,44562.707924315,0
+WILC.US,D,20090904,000000,3.39181,3.39181,3.30903,3.37535,6866.8141024475,0
+WILC.US,D,20090908,000000,3.39181,3.64003,3.38348,3.58205,184971.34326214,0
+WILC.US,D,20090909,000000,3.58205,3.64003,3.49113,3.58205,18009.842374308,0
+WILC.US,D,20090910,000000,3.40013,3.55726,3.40013,3.54903,9646.5623161913,0
+WILC.US,D,20090911,000000,3.54903,3.54903,3.39181,3.39181,18601.322633323,0
+WILC.US,D,20090914,000000,3.40836,3.40836,3.19324,3.28425,36492.032941328,0
+WILC.US,D,20090915,000000,3.30903,3.51592,3.30081,3.35046,18854.217019686,0
+WILC.US,D,20090916,000000,3.3587,3.3587,3.28425,3.28425,7856.4462672653,0
+WILC.US,D,20090917,000000,3.32568,3.46625,3.29258,3.3587,7076.8627456665,0
+WILC.US,D,20090918,000000,3.4498,3.4498,3.39181,3.39181,1813.1064476863,0
+WILC.US,D,20090921,000000,3.21803,3.52425,3.21803,3.47458,39729.499094027,0
+WILC.US,D,20090922,000000,3.52425,3.52425,3.43315,3.51592,24243.375492723,0
+WILC.US,D,20090923,000000,3.52425,3.52425,3.43315,3.49113,6627.5049517154,0
+WILC.US,D,20090924,000000,3.45803,3.5076,3.40836,3.46625,7616.0920984078,0
+WILC.US,D,20090925,000000,3.45803,3.5076,3.45803,3.5076,15727.522788287,0
+WILC.US,D,20090928,000000,3.5076,3.5986,3.49946,3.5986,42734.971222871,0
+WILC.US,D,20090929,000000,3.54903,3.58205,3.41668,3.52425,36654.010750775,0
+WILC.US,D,20090930,000000,3.5408,3.72271,3.40836,3.72271,116162.12479073,0
+WILC.US,D,20091001,000000,3.68137,3.68137,3.57381,3.57381,16780.901058758,0
+WILC.US,D,20091002,000000,3.56558,3.60692,3.44147,3.60692,32666.221583992,0
+WILC.US,D,20091005,000000,3.64003,3.79716,3.53248,3.7807,102962.50084794,0
+WILC.US,D,20091006,000000,3.84682,3.97094,3.82204,3.97094,100462.81749183,0
+WILC.US,D,20091007,000000,3.97094,4.26873,3.97094,4.22729,219440.22111256,0
+WILC.US,D,20091008,000000,4.26873,4.54997,4.26873,4.54997,105886.461563,0
+WILC.US,D,20091009,000000,4.59953,4.7072,4.51686,4.58308,39333.437224475,0
+WILC.US,D,20091012,000000,4.7072,4.7072,4.47543,4.50031,52623.977744172,0
+WILC.US,D,20091013,000000,4.53341,4.53341,4.31007,4.46729,14255.092249504,0
+WILC.US,D,20091014,000000,4.60786,4.60786,4.21074,4.52509,43665.037354538,0
+WILC.US,D,20091015,000000,4.50863,4.54164,4.45064,4.50031,27741.051158662,0
+WILC.US,D,20091016,000000,4.51686,4.51686,4.45064,4.48375,2511.1785554986,0
+WILC.US,D,20091019,000000,4.45064,4.51686,4.45064,4.51686,48232.811580957,0
+WILC.US,D,20091020,000000,4.53341,4.53341,4.46729,4.53341,26169.343897959,0
+WILC.US,D,20091021,000000,4.47543,4.50863,4.36796,4.46729,14167.310726965,0
+WILC.US,D,20091022,000000,4.54164,4.54997,4.35964,4.38451,33603.602842536,0
+WILC.US,D,20091023,000000,4.38451,4.54997,4.18596,4.42586,27144.345809021,0
+WILC.US,D,20091026,000000,4.54997,4.54997,4.47543,4.53341,2550.8892442664,0
+WILC.US,D,20091027,000000,4.21906,4.54997,4.21906,4.42586,20791.680624303,0
+WILC.US,D,20091028,000000,4.30174,4.31007,3.92127,3.98739,60116.757703774,0
+WILC.US,D,20091029,000000,4.13629,4.21906,3.89649,3.89649,43054.746769264,0
+WILC.US,D,20091030,000000,3.93782,4.13629,3.93782,4.13629,53194.557640676,0
+WILC.US,D,20091102,000000,4.30174,4.30174,4.12806,4.23552,17110.08176828,0
+WILC.US,D,20091103,000000,4.39275,4.54164,4.13629,4.4093,14024.143243775,0
+WILC.US,D,20091104,000000,4.48375,4.58308,4.41763,4.45064,27897.803877483,0
+WILC.US,D,20091105,000000,4.48375,4.54997,4.46729,4.46729,14306.298137651,0
+WILC.US,D,20091106,000000,4.53341,4.59131,4.52509,4.58308,11042.706531816,0
+WILC.US,D,20091109,000000,4.54997,4.59131,4.38451,4.54164,30172.808336626,0
+WILC.US,D,20091110,000000,4.59131,4.61609,4.31007,4.46729,24217.250039586,0
+WILC.US,D,20091111,000000,4.59131,4.68231,4.54997,4.67408,101669.81342674,0
+WILC.US,D,20091112,000000,4.67408,4.73198,4.67408,4.69054,35931.903226077,0
+WILC.US,D,20091113,000000,4.66576,4.73198,4.66576,4.73198,2175.7277372235,0
+WILC.US,D,20091116,000000,4.63275,4.7981,4.57475,4.75676,42731.836168495,0
+WILC.US,D,20091117,000000,4.68231,5.00489,4.63275,4.96355,70804.158072931,0
+WILC.US,D,20091118,000000,4.62442,5.02977,4.62442,4.96355,26409.698066817,0
+WILC.US,D,20091119,000000,4.88087,4.96355,4.88087,4.95532,2345.0206735493,0
+WILC.US,D,20091120,000000,4.86432,5.02977,4.59131,5.02977,8766.6570545476,0
+WILC.US,D,20091123,000000,5.02977,5.04632,4.84777,4.99675,26617.656673785,0
+WILC.US,D,20091124,000000,4.99675,5.00489,4.88087,5.00489,36566.229228237,0
+WILC.US,D,20091125,000000,5.00489,5.11254,5.00489,5.08767,18532.351437042,0
+WILC.US,D,20091127,000000,4.88087,5.00489,4.38451,4.98843,30007.695472802,0
+WILC.US,D,20091130,000000,4.69887,4.92222,4.69887,4.83944,13671.972135493,0
+WILC.US,D,20091201,000000,4.83944,4.90565,4.48375,4.54164,53428.641700782,0
+WILC.US,D,20091202,000000,4.64088,4.68231,4.54997,4.63275,8648.5700063697,0
+WILC.US,D,20091203,000000,4.80642,4.8313,4.63275,4.63275,8340.2896593568,0
+WILC.US,D,20091204,000000,4.61609,4.73198,4.54164,4.5582,11786.759437149,0
+WILC.US,D,20091207,000000,4.73198,4.73198,4.28519,4.3183,19125.921732308,0
+WILC.US,D,20091208,000000,4.30174,4.30174,4.09495,4.09495,16452.765367362,0
+WILC.US,D,20091209,000000,4.0205,4.45896,3.88817,4.23552,32288.970040697,0
+WILC.US,D,20091210,000000,4.32653,4.32653,4.1694,4.22729,5010.8619116171,0
+WILC.US,D,20091211,000000,4.30174,4.30174,3.91295,4.22729,6249.2083902962,0
+WILC.US,D,20091214,000000,4.17773,4.25208,3.9296,4.13629,3021.1474007268,0
+WILC.US,D,20091215,000000,4.1694,4.1694,3.7807,4.1694,23882.844239436,0
+WILC.US,D,20091216,000000,4.11141,4.26873,4.11141,4.17773,30300.300547933,0
+WILC.US,D,20091217,000000,4.17773,4.21906,4.1694,4.21906,2753.6227606071,0
+WILC.US,D,20091218,000000,4.21074,4.36796,4.18596,4.35964,51229.923564798,0
+WILC.US,D,20091221,000000,4.26873,4.36796,4.26873,4.33486,4412.0665257241,0
+WILC.US,D,20091222,000000,4.20251,4.36796,4.08662,4.33486,25566.368439565,0
+WILC.US,D,20091223,000000,4.35964,4.49208,4.26873,4.4093,28140.248082591,0
+WILC.US,D,20091224,000000,4.48375,4.59131,4.48375,4.58308,43891.806287764,0
+WILC.US,D,20091228,000000,4.61609,4.75676,4.58308,4.67408,30353.596472331,0
+WILC.US,D,20091229,000000,4.75676,4.96355,4.71533,4.96355,58563.860769329,0
+WILC.US,D,20091230,000000,5.0381,5.19532,4.93877,5.07934,51882.01487509,0
+WILC.US,D,20091231,000000,5.04632,5.21177,4.83944,5.21177,47481.443548745,0
+WILC.US,D,20100104,000000,5.22834,5.37723,5.22834,5.29446,48899.533145005,0
+WILC.US,D,20100105,000000,5.27799,5.33589,5.129,5.129,24550.61082161,0
+WILC.US,D,20100106,000000,5.14565,5.14565,4.86432,5.01322,39945.817845999,0
+WILC.US,D,20100107,000000,5.22834,5.30278,5.02977,5.129,41316.881626611,0
+WILC.US,D,20100108,000000,5.17867,5.26144,5.129,5.21177,47403.067189336,0
+WILC.US,D,20100111,000000,5.31934,5.36077,5.13732,5.26967,32089.371578734,0
+WILC.US,D,20100112,000000,5.26967,5.37723,5.14565,5.37723,23941.365254462,0
+WILC.US,D,20100113,000000,5.37723,5.43522,5.31111,5.37723,35665.423604083,0
+WILC.US,D,20100114,000000,5.36891,5.46001,5.36077,5.45168,21787.582897874,0
+WILC.US,D,20100115,000000,5.44344,5.46001,5.38556,5.42689,10596.483792241,0
+WILC.US,D,20100119,000000,5.46001,5.72478,5.44344,5.68335,63419.014980252,0
+WILC.US,D,20100120,000000,5.61713,6.10525,5.6088,5.87368,103865.39650835,0
+WILC.US,D,20100121,000000,5.95635,5.95635,5.65024,5.74956,29392.179796901,0
+WILC.US,D,20100122,000000,5.58401,5.81569,5.52613,5.56746,47174.208219858,0
+WILC.US,D,20100125,000000,5.82401,5.82401,5.26967,5.61713,27371.114742247,0
+WILC.US,D,20100126,000000,5.47656,5.73291,5.22001,5.65846,24805.595244225,0
+WILC.US,D,20100127,000000,5.70813,5.70813,5.24479,5.44344,26592.576238774,0
+WILC.US,D,20100128,000000,5.53445,5.69158,5.36077,5.6088,31229.321661473,0
+WILC.US,D,20100129,000000,5.58401,5.58401,4.68231,5.09599,45088.352041424,0
+WILC.US,D,20100201,000000,5.129,5.61713,5.129,5.37723,38625.959953533,0
+WILC.US,D,20100202,000000,5.37723,5.56746,5.37723,5.52613,15193.518526174,0
+WILC.US,D,20100203,000000,5.53445,5.64201,5.43522,5.61713,41633.522118629,0
+WILC.US,D,20100204,000000,5.62546,5.66679,5.42689,5.51789,32140.577466881,0
+WILC.US,D,20100205,000000,5.38556,5.54268,5.37723,5.49301,21649.640505312,0
+WILC.US,D,20100208,000000,5.55101,5.64201,5.38556,5.50966,11070.922021204,0
+WILC.US,D,20100209,000000,5.58401,5.65024,5.55101,5.65024,28346.116653309,0
+WILC.US,D,20100210,000000,5.65846,5.6999,5.65846,5.66679,47599.530596923,0
+WILC.US,D,20100211,000000,5.70813,5.71646,5.68335,5.6999,10395.840312152,0
+WILC.US,D,20100212,000000,5.6999,5.74956,5.6999,5.72478,8522.1228131881,0
+WILC.US,D,20100216,000000,5.77435,5.80746,5.73291,5.73291,9683.1379505826,0
+WILC.US,D,20100217,000000,5.85703,5.91502,5.74956,5.7578,37886.087120702,0
+WILC.US,D,20100218,000000,5.82401,5.83225,5.129,5.18699,82842.766878317,0
+WILC.US,D,20100219,000000,5.18699,5.46001,5.17867,5.17867,57584.678785766,0
+WILC.US,D,20100222,000000,5.25312,5.41857,5.25312,5.37723,37174.429777259,0
+WILC.US,D,20100223,000000,5.45168,5.54268,5.22001,5.23666,45733.128224838,0
+WILC.US,D,20100224,000000,5.37723,5.67511,4.86432,4.88087,179650.11096726,0
+WILC.US,D,20100225,000000,5.25312,5.7909,5.17867,5.62546,108408.09029976,0
+WILC.US,D,20100226,000000,5.46823,5.9398,5.46823,5.64201,76658.3496118,0
+WILC.US,D,20100301,000000,5.70813,5.9067,5.68335,5.70813,40215.43252237,0
+WILC.US,D,20100302,000000,5.9067,5.9067,5.68335,5.7909,75875.631035824,0
+WILC.US,D,20100303,000000,5.8488,5.8488,5.51789,5.58401,73041.541879557,0
+WILC.US,D,20100304,000000,5.86535,5.86535,5.41034,5.42689,31618.068404147,0
+WILC.US,D,20100305,000000,5.63368,5.7909,5.45168,5.77435,29127.790211158,0
+WILC.US,D,20100308,000000,5.87368,5.87368,5.50134,5.53445,45406.037551567,0
+WILC.US,D,20100309,000000,5.98114,6.06392,5.83225,5.84057,294470.43248488,0
+WILC.US,D,20100310,000000,5.84057,5.9398,5.70813,5.7578,133376.70837156,0
+WILC.US,D,20100311,000000,5.66679,5.7578,5.55923,5.74956,167641.80768751,0
+WILC.US,D,20100312,000000,5.02977,5.0381,4.9801,5.02154,3277824.7527041,0
+WILC.US,D,20100315,000000,5.02977,5.0712,5.00489,5.00489,396150.69609288,0
+WILC.US,D,20100316,000000,5.02977,5.06288,5.01322,5.01322,92430.808179483,0
+WILC.US,D,20100317,000000,5.01322,5.02977,4.98843,4.99675,285675.55994094,0
+WILC.US,D,20100318,000000,4.99675,5.00489,4.86432,4.86432,125118.9751441,0
+WILC.US,D,20100319,000000,4.8313,4.93877,4.73198,4.76499,172754.0363573,0
+WILC.US,D,20100322,000000,4.72365,4.83944,4.72365,4.7981,53448.497045165,0
+WILC.US,D,20100323,000000,4.8313,4.9801,4.7981,4.88087,98848.264487979,0
+WILC.US,D,20100324,000000,4.90565,4.9801,4.82298,4.82298,45058.046515786,0
+WILC.US,D,20100325,000000,4.81465,4.96355,4.81465,4.82298,75667.672428857,0
+WILC.US,D,20100326,000000,4.81465,4.82298,4.63275,4.82298,160468.8032743,0
+WILC.US,D,20100329,000000,4.7981,4.87265,4.69887,4.83944,112922.56860178,0
+WILC.US,D,20100330,000000,4.74853,4.93044,4.74853,4.84777,58174.069008529,0
+WILC.US,D,20100331,000000,4.83944,4.95532,4.76499,4.93044,88836.990845999,0
+WILC.US,D,20100401,000000,4.84777,4.98843,4.84777,4.88087,107846.91556638,0
+WILC.US,D,20100405,000000,4.86432,4.99675,4.83944,4.91398,103272.87123121,0
+WILC.US,D,20100406,000000,5.00489,5.00489,4.85609,4.8891,68441.372091249,0
+WILC.US,D,20100407,000000,4.98843,4.98843,4.71533,4.72365,75976.997793995,0
+WILC.US,D,20100408,000000,4.75676,4.86432,4.73198,4.82298,65146.429941649,0
+WILC.US,D,20100409,000000,4.81465,4.86432,4.73198,4.83944,54544.721058781,0
+WILC.US,D,20100412,000000,4.88087,4.94709,4.7402,4.85609,140778.57175424,0
+WILC.US,D,20100413,000000,5.08767,5.14565,4.88087,4.93877,612385.84661463,0
+WILC.US,D,20100414,000000,4.98843,4.98843,4.88087,4.92222,132105.96633099,0
+WILC.US,D,20100415,000000,4.94709,5.01322,4.88087,4.96355,97891.02788505,0
+WILC.US,D,20100416,000000,4.9801,5.02154,4.93877,4.98843,98961.126445529,0
+WILC.US,D,20100419,000000,4.92222,4.9801,4.82298,4.93877,65237.346518565,0
+WILC.US,D,20100420,000000,4.93044,4.93877,4.80642,4.93044,32401.831998248,0
+WILC.US,D,20100421,000000,4.93877,4.98843,4.8891,4.89743,57878.328879023,0
+WILC.US,D,20100422,000000,4.8891,4.93877,4.8891,4.93044,8703.9559670195,0
+WILC.US,D,20100423,000000,4.93877,4.93877,4.8313,4.8313,17842.639474234,0
+WILC.US,D,20100426,000000,4.86432,4.8891,4.83944,4.8891,13176.633544021,0
+WILC.US,D,20100427,000000,4.89743,5.00489,4.8891,4.98843,131251.14150435,0
+WILC.US,D,20100428,000000,4.9801,4.99675,4.82298,4.92222,55789.337646212,0
+WILC.US,D,20100429,000000,4.96355,5.01322,4.91398,4.94709,173290.13065566,0
+WILC.US,D,20100430,000000,4.96355,5.02154,4.93877,5.02154,48236.991653459,0
+WILC.US,D,20100503,000000,5.01322,5.01322,4.89743,4.98843,22482.51995131,0
+WILC.US,D,20100504,000000,4.93044,4.98843,4.75676,4.81465,108543.94265606,0
+WILC.US,D,20100505,000000,4.72365,4.90565,4.69054,4.81465,89390.850452497,0
+WILC.US,D,20100506,000000,4.77332,4.77332,4.30174,4.54997,125807.64208879,0
+WILC.US,D,20100507,000000,4.59131,4.67408,4.47543,4.48375,46015.283118714,0
+WILC.US,D,20100510,000000,4.72365,4.73198,4.56643,4.63275,62763.788615583,0
+WILC.US,D,20100511,000000,4.56643,4.77332,4.56643,4.73198,62530.749573604,0
+WILC.US,D,20100512,000000,4.78987,4.8313,4.75676,4.76499,30763.243577515,0
+WILC.US,D,20100513,000000,4.7981,4.88087,4.7981,4.86432,42634.649482826,0
+WILC.US,D,20100514,000000,4.76499,4.88087,4.68231,4.80642,32050.705908091,0
+WILC.US,D,20100517,000000,4.80642,5.00489,4.68231,4.8891,141655.34196151,0
+WILC.US,D,20100518,000000,4.92222,4.96355,4.8891,4.8891,25143.13609875,0
+WILC.US,D,20100519,000000,4.72365,4.87265,4.71533,4.87265,45341.246427788,0
+WILC.US,D,20100520,000000,4.74853,4.78164,4.57475,4.65753,104295.94397604,0
+WILC.US,D,20100521,000000,4.61609,4.96355,4.60786,4.74853,32516.783992049,0
+WILC.US,D,20100524,000000,4.83944,4.90565,4.77332,4.80642,71251.425830631,0
+WILC.US,D,20100525,000000,4.78164,4.90565,4.6492,4.90565,78668.9644852,0
+WILC.US,D,20100526,000000,4.89743,4.96355,4.75676,4.85609,55936.685201903,0
+WILC.US,D,20100527,000000,4.92222,4.92222,4.75676,4.86432,74597.573868378,0
+WILC.US,D,20100528,000000,4.7981,4.87265,4.7981,4.86432,16575.032488041,0
+WILC.US,D,20100601,000000,4.82298,4.90565,4.75676,4.8313,30611.715949322,0
+WILC.US,D,20100602,000000,4.83944,4.83944,4.81465,4.81465,24810.820334851,0
+WILC.US,D,20100603,000000,4.78987,4.82298,4.75676,4.82298,44289.958193567,0
+WILC.US,D,20100604,000000,4.74853,4.81465,4.71533,4.72365,22664.353105141,0
+WILC.US,D,20100607,000000,4.74853,4.77332,4.69054,4.73198,14239.416977621,0
+WILC.US,D,20100608,000000,4.72365,4.8891,4.60786,4.7981,29402.629978156,0
+WILC.US,D,20100609,000000,4.73198,4.86432,4.73198,4.81465,15956.381757765,0
+WILC.US,D,20100610,000000,4.84777,4.84777,4.7072,4.78164,33242.026571124,0
+WILC.US,D,20100611,000000,4.78987,4.7981,4.75676,4.76499,10437.64103717,0
+WILC.US,D,20100614,000000,4.83944,4.88087,4.78987,4.84777,51204.843129786,0
+WILC.US,D,20100615,000000,4.86432,4.88087,4.83944,4.86432,30702.632526238,0
+WILC.US,D,20100616,000000,4.75676,4.8891,4.75676,4.7981,3686.8239466496,0
+WILC.US,D,20100617,000000,4.78164,4.86432,4.72365,4.78164,7252.425790745,0
+WILC.US,D,20100618,000000,4.72365,4.78987,4.72365,4.72365,8944.310135877,0
+WILC.US,D,20100621,000000,4.72365,4.87265,4.7072,4.74853,51386.676283618,0
+WILC.US,D,20100622,000000,4.78987,4.86432,4.69887,4.82298,30098.612049717,0
+WILC.US,D,20100623,000000,4.84777,4.92222,4.83944,4.85609,17243.844088341,0
+WILC.US,D,20100624,000000,4.82298,4.83944,4.80642,4.81465,17346.255864637,0
+WILC.US,D,20100625,000000,4.81465,4.81465,4.65753,4.65753,24226.655202716,0
+WILC.US,D,20100628,000000,4.64088,4.78164,4.64088,4.7402,7991.2536054506,0
+WILC.US,D,20100629,000000,4.69054,4.75676,4.67408,4.68231,28211.309315123,0
+WILC.US,D,20100630,000000,4.68231,4.87265,4.67408,4.8313,37140.989197244,0
+WILC.US,D,20100701,000000,4.69887,4.84777,4.68231,4.7981,14807.906837876,0
+WILC.US,D,20100702,000000,4.7981,4.7981,4.63275,4.72365,52174.61995022,0
+WILC.US,D,20100706,000000,4.64088,4.74853,4.59131,4.63275,26385.662649931,0
+WILC.US,D,20100707,000000,4.63275,4.69887,4.5582,4.69887,16065.063642814,0
+WILC.US,D,20100708,000000,4.71533,4.74853,4.63275,4.74853,17044.245626376,0
+WILC.US,D,20100709,000000,4.7072,4.87265,4.7072,4.77332,6309.8194415733,0
+WILC.US,D,20100712,000000,4.69887,4.84777,4.61609,4.7981,17385.966553405,0
+WILC.US,D,20100713,000000,4.68231,4.80642,4.67408,4.69887,15491.348691931,0
+WILC.US,D,20100714,000000,4.75676,4.8313,4.68231,4.72365,25704.310832126,0
+WILC.US,D,20100715,000000,4.69054,4.77332,4.63275,4.7072,15230.094160565,0
+WILC.US,D,20100716,000000,4.68231,4.78987,4.68231,4.78987,12200.586614835,0
+WILC.US,D,20100719,000000,4.73198,4.78987,4.68231,4.68231,24144.098770803,0
+WILC.US,D,20100720,000000,4.68231,4.78987,4.67408,4.78987,23354.06506795,0
+WILC.US,D,20100721,000000,4.78164,4.83944,4.77332,4.78987,56313.936745197,0
+WILC.US,D,20100722,000000,4.81465,4.91398,4.54164,4.89743,44127.98038412,0
+WILC.US,D,20100723,000000,4.90565,4.95532,4.83944,4.88087,5577.2617356205,0
+WILC.US,D,20100726,000000,4.83944,4.91398,4.7402,4.89743,27980.360309395,0
+WILC.US,D,20100727,000000,4.89743,4.89743,4.75676,4.75676,10999.860788672,0
+WILC.US,D,20100728,000000,4.74853,4.84777,4.71533,4.7981,30731.893033751,0
+WILC.US,D,20100729,000000,4.77332,4.82298,4.75676,4.78987,29069.269196132,0
+WILC.US,D,20100730,000000,4.81465,4.84777,4.75676,4.82298,19245.053798611,0
+WILC.US,D,20100802,000000,4.83944,4.97187,4.7981,4.97187,60940.231986642,0
+WILC.US,D,20100803,000000,4.92222,4.99675,4.7981,4.94709,21322.549832041,0
+WILC.US,D,20100804,000000,4.93044,4.96355,4.85609,4.88087,23331.074669189,0
+WILC.US,D,20100805,000000,4.88087,4.94709,4.84777,4.85609,26171.43393421,0
+WILC.US,D,20100806,000000,4.86432,4.98843,4.84777,4.92222,38439.9467272,0
+WILC.US,D,20100809,000000,4.92222,4.97187,4.72365,4.72365,54478.884916876,0
+WILC.US,D,20100810,000000,4.7981,4.9801,4.7981,4.95532,65299.002587967,0
+WILC.US,D,20100811,000000,4.93877,4.9801,4.92222,4.94709,38847.503796132,0
+WILC.US,D,20100812,000000,5.01322,5.08767,4.7981,5.04632,72660.110263761,0
+WILC.US,D,20100813,000000,5.04632,5.07934,4.95532,4.95532,153062.75981911,0
+WILC.US,D,20100816,000000,5.00489,5.14565,5.00489,5.129,43318.091336882,0
+WILC.US,D,20100817,000000,5.12077,5.21177,5.12077,5.17044,49759.583062264,0
+WILC.US,D,20100818,000000,5.13732,5.32756,5.13732,5.25312,62029.140873379,0
+WILC.US,D,20100819,000000,5.22834,5.27799,5.13732,5.16211,21932.840417314,0
+WILC.US,D,20100820,000000,5.16211,5.29446,5.11254,5.17044,22970.543415903,0
+WILC.US,D,20100823,000000,5.17044,5.17044,4.93044,5.14565,32590.980278958,0
+WILC.US,D,20100824,000000,4.94709,5.13732,4.94709,5.07934,16115.224512836,0
+WILC.US,D,20100825,000000,5.02977,5.17867,4.94709,5.17867,15531.059380699,0
+WILC.US,D,20100826,000000,5.28622,5.28622,4.97187,5.05455,16872.8626538,0
+WILC.US,D,20100827,000000,5.09599,5.22834,5.02977,5.12077,31986.959802438,0
+WILC.US,D,20100830,000000,5.15389,5.19532,4.97187,4.9801,36924.670445272,0
+WILC.US,D,20100831,000000,4.73198,4.87265,4.59131,4.80642,179290.62473209,0
+WILC.US,D,20100901,000000,4.7981,4.7981,4.63275,4.76499,35528.526229647,0
+WILC.US,D,20100902,000000,4.78987,5.02977,4.72365,4.98843,111308.01559793,0
+WILC.US,D,20100903,000000,4.97187,5.09599,4.97187,5.07934,31230.366679599,0
+WILC.US,D,20100907,000000,5.02154,5.0712,4.95532,5.05455,14187.166071348,0
+WILC.US,D,20100908,000000,5.04632,5.129,4.94709,5.129,333901.05639503,0
+WILC.US,D,20100909,000000,5.07934,5.129,5.0712,5.129,27051.339195854,0
+WILC.US,D,20100910,000000,5.12077,5.21177,5.11254,5.11254,81680.706722797,0
+WILC.US,D,20100913,000000,5.129,5.17044,5.09599,5.129,271400.61234706,0
+WILC.US,D,20100914,000000,5.10422,5.21177,5.10422,5.19532,47945.431596453,0
+WILC.US,D,20100915,000000,5.16211,5.24479,5.15389,5.17044,22545.221038838,0
+WILC.US,D,20100916,000000,5.13732,5.24479,5.129,5.18699,28677.387399081,0
+WILC.US,D,20100917,000000,5.12077,5.20345,5.12077,5.17044,11603.881265192,0
+WILC.US,D,20100920,000000,5.14565,5.21177,5.09599,5.09599,14473.501037726,0
+WILC.US,D,20100921,000000,5.09599,5.33589,5.0712,5.129,80026.443030182,0
+WILC.US,D,20100922,000000,5.129,5.16211,5.0712,5.12077,14844.482472268,0
+WILC.US,D,20100923,000000,5.07934,5.28622,5.07934,5.17044,25277.943436936,0
+WILC.US,D,20100924,000000,5.15389,5.23666,5.12077,5.17044,46624.528685862,0
+WILC.US,D,20100927,000000,5.20345,5.35244,5.129,5.35244,45784.334112986,0
+WILC.US,D,20100928,000000,5.28622,5.35244,5.21177,5.31111,26319.826508027,0
+WILC.US,D,20100929,000000,5.34412,5.34412,5.27799,5.34412,7011.026603762,0
+WILC.US,D,20100930,000000,5.22001,5.36077,5.21177,5.29446,21288.0642339,0
+WILC.US,D,20101001,000000,5.29446,5.45168,5.29446,5.36077,27389.925068505,0
+WILC.US,D,20101004,000000,5.36077,5.36077,5.17867,5.31111,26249.810293621,0
+WILC.US,D,20101005,000000,5.29446,5.34412,5.22001,5.26967,17370.291281522,0
+WILC.US,D,20101006,000000,5.29446,5.29446,5.22834,5.28622,7011.026603762,0
+WILC.US,D,20101007,000000,5.24479,5.24479,5.21177,5.21177,35561.966809662,0
+WILC.US,D,20101008,000000,5.19532,5.32756,5.17044,5.32756,10395.840312152,0
+WILC.US,D,20101011,000000,5.32756,5.32756,5.30278,5.32756,15109.917076136,0
+WILC.US,D,20101012,000000,5.30278,5.37723,5.30278,5.34412,15384.756843134,0
+WILC.US,D,20101013,000000,5.36077,5.37723,5.33589,5.37723,7712.2337659508,0
+WILC.US,D,20101014,000000,5.45168,5.54268,5.37723,5.44344,42632.559446576,0
+WILC.US,D,20101015,000000,5.40211,5.41034,5.38556,5.38556,17286.689831485,0
+WILC.US,D,20101018,000000,5.38556,5.46001,5.38556,5.41857,4714.0767639843,0
+WILC.US,D,20101019,000000,5.40211,5.40211,5.36077,5.36077,1481.835701913,0
+WILC.US,D,20101020,000000,5.32756,5.37723,5.31111,5.33589,57183.391825586,0
+WILC.US,D,20101021,000000,5.35244,5.46001,5.33589,5.46001,12829.687526366,0
+WILC.US,D,20101022,000000,5.40211,5.52613,5.35244,5.50134,7252.425790745,0
+WILC.US,D,20101025,000000,5.36891,5.50966,5.29446,5.50134,8557.653429454,0
+WILC.US,D,20101026,000000,5.50134,5.50966,5.39378,5.47656,13840.220053693,0
+WILC.US,D,20101027,000000,5.50134,5.50134,5.36077,5.45168,5197.9201560758,0
+WILC.US,D,20101028,000000,5.33589,5.46001,5.33589,5.45168,8352.8298768624,0
+WILC.US,D,20101029,000000,5.32756,5.45168,5.32756,5.38556,7320.3519689004,0
+WILC.US,D,20101101,000000,5.39378,5.56746,5.39378,5.49301,28145.473173219,0
+WILC.US,D,20101102,000000,5.49301,5.6088,5.48479,5.59234,42838.428017293,0
+WILC.US,D,20101103,000000,5.55101,5.55923,5.26144,5.55923,6960.8657337396,0
+WILC.US,D,20101104,000000,5.54268,5.56746,5.47656,5.53445,8659.0201876244,0
+WILC.US,D,20101105,000000,5.46001,5.61713,5.46001,5.54268,48094.869188395,0
+WILC.US,D,20101108,000000,5.48479,5.57579,5.43522,5.55101,12954.044683296,0
+WILC.US,D,20101109,000000,5.50966,5.54268,5.40211,5.48479,4825.8937034093,0
+WILC.US,D,20101110,000000,5.50134,5.56746,5.46001,5.50966,10139.810871412,0
+WILC.US,D,20101111,000000,5.53445,5.53445,5.48479,5.48479,22151.249205537,0
+WILC.US,D,20101112,000000,5.46001,5.54268,5.46001,5.50134,15055.576133612,0
+WILC.US,D,20101115,000000,5.54268,5.58401,5.54268,5.55101,15071.251405493,0
+WILC.US,D,20101116,000000,5.56746,5.65024,5.54268,5.65024,22134.528915529,0
+WILC.US,D,20101117,000000,5.54268,5.57579,5.53445,5.54268,5230.3157179653,0
+WILC.US,D,20101118,000000,5.47656,5.56746,5.47656,5.56746,5751.7797625736,0
+WILC.US,D,20101119,000000,5.55923,5.58401,5.54268,5.56746,13707.502751758,0
+WILC.US,D,20101122,000000,5.56746,5.69158,5.31111,5.50966,68580.359501936,0
+WILC.US,D,20101123,000000,5.50966,5.50966,5.41857,5.50966,13949.946956866,0
+WILC.US,D,20101124,000000,5.50966,5.74124,5.50134,5.62546,22786.62022582,0
+WILC.US,D,20101126,000000,5.54268,5.62546,5.47656,5.62546,13751.393513028,0
+WILC.US,D,20101129,000000,5.60066,5.62546,5.53445,5.62546,27557.12796858,0
+WILC.US,D,20101130,000000,5.62546,5.7909,5.57579,5.74956,47252.584579268,0
+WILC.US,D,20101201,000000,5.7909,5.7909,5.6088,5.70813,4976.3763134766,0
+WILC.US,D,20101202,000000,5.65024,5.70813,5.51789,5.63368,7118.6634706852,0
+WILC.US,D,20101203,000000,5.55923,5.6088,5.46001,5.56746,16076.558842193,0
+WILC.US,D,20101206,000000,5.62546,5.66679,5.47656,5.58401,26983.413017699,0
+WILC.US,D,20101207,000000,5.58401,5.58401,5.45168,5.55101,4374.4458732073,0
+WILC.US,D,20101208,000000,5.51789,5.56746,5.46001,5.53445,9086.4326009406,0
+WILC.US,D,20101209,000000,5.48479,5.50134,5.44344,5.50134,20818.851095565,0
+WILC.US,D,20101210,000000,5.45168,5.54268,5.42689,5.47656,12934.189338913,0
+WILC.US,D,20101213,000000,5.43522,5.53445,5.26967,5.29446,30133.097647858,0
+WILC.US,D,20101214,000000,5.30278,5.40211,5.26144,5.29446,42854.103289175,0
+WILC.US,D,20101215,000000,5.21177,5.35244,5.13732,5.33589,17877.125072374,0
+WILC.US,D,20101216,000000,5.25312,5.36891,5.21177,5.33589,25444.101318885,0
+WILC.US,D,20101217,000000,5.28622,5.36891,5.17867,5.27799,10327.914133997,0
+WILC.US,D,20101220,000000,5.23666,5.29446,5.129,5.24479,53434.911809533,0
+WILC.US,D,20101221,000000,5.19532,5.23666,5.12077,5.19532,14142.230291953,0
+WILC.US,D,20101222,000000,5.22834,5.25312,5.10422,5.21177,59471.98152036,0
+WILC.US,D,20101223,000000,5.17867,5.23666,5.15389,5.15389,16855.097345666,0
+WILC.US,D,20101227,000000,5.14565,5.36891,5.10422,5.26967,14893.598324164,0
+WILC.US,D,20101228,000000,5.24479,5.27799,5.129,5.20345,27999.170635653,0
+WILC.US,D,20101229,000000,5.31934,5.31934,5.25312,5.27799,6962.9557699905,0
+WILC.US,D,20101230,000000,5.21177,5.36077,5.21177,5.25312,32033.985618083,0
+WILC.US,D,20101231,000000,5.31111,5.37723,5.30278,5.36077,43971.227665299,0
+WILC.US,D,20110103,000000,5.37723,5.46001,5.36077,5.41857,81214.628638839,0
+WILC.US,D,20110104,000000,5.46001,5.52613,5.42689,5.42689,72733.261532544,0
+WILC.US,D,20110105,000000,5.45168,5.60066,5.45168,5.58401,17476.88313032,0
+WILC.US,D,20110106,000000,5.62546,5.78258,5.60066,5.65024,64654.226404554,0
+WILC.US,D,20110107,000000,5.70813,5.70813,5.62546,5.64201,24891.286730513,0
+WILC.US,D,20110110,000000,5.61713,5.73291,5.58401,5.68335,22136.61895178,0
+WILC.US,D,20110111,000000,5.70813,5.70813,5.64201,5.66679,19062.175626655,0
+WILC.US,D,20110112,000000,5.66679,5.7909,5.66679,5.71646,46626.618722113,0
+WILC.US,D,20110113,000000,5.69158,5.86535,5.69158,5.7909,47233.77425301,0
+WILC.US,D,20110114,000000,5.78258,5.87368,5.65024,5.70813,52794.315698622,0
+WILC.US,D,20110118,000000,5.77435,5.87368,5.47656,5.73291,14798.501674747,0
+WILC.US,D,20110119,000000,5.76612,5.84057,5.60066,5.81569,41925.082175635,0
+WILC.US,D,20110120,000000,5.76612,5.87368,5.7578,5.87368,24961.302944919,0
+WILC.US,D,20110121,000000,5.83225,5.95635,5.82401,5.87368,9524.2951955116,0
+WILC.US,D,20110124,000000,6.08047,6.0888,5.87368,5.91502,11184.828996879,0
+WILC.US,D,20110125,000000,6.05559,6.05559,5.9398,6.00602,25810.902680924,0
+WILC.US,D,20110126,000000,6.0308,6.09693,5.95635,5.9977,36913.175245892,0
+WILC.US,D,20110127,000000,5.94803,5.9977,5.9398,5.9977,12916.424030779,0
+WILC.US,D,20110128,000000,6.01425,6.01425,5.78258,5.79923,17366.11120902,0
+WILC.US,D,20110131,000000,5.79923,5.9977,5.79923,5.96468,8520.0327769372,0
+WILC.US,D,20110201,000000,5.9398,6.16324,5.9398,6.15492,53933.385455382,0
+WILC.US,D,20110202,000000,6.16324,6.16324,6.07215,6.08047,36099.106126152,0
+WILC.US,D,20110203,000000,6.04736,6.11358,5.98947,6.01425,27353.349434115,0
+WILC.US,D,20110204,000000,6.07215,6.08047,5.9977,6.01425,13242.469685925,0
+WILC.US,D,20110207,000000,6.03913,6.07215,6.0308,6.0308,32120.722122497,0
+WILC.US,D,20110208,000000,5.98947,6.06392,5.91502,6.04736,31981.73471181,0
+WILC.US,D,20110209,000000,6.01425,6.11358,6.01425,6.11358,22000.76659547,0
+WILC.US,D,20110210,000000,6.08047,6.13837,5.92325,6.1218,15151.717801155,0
+WILC.US,D,20110211,000000,6.1218,6.1218,6.09693,6.1218,20972.468760008,0
+WILC.US,D,20110214,000000,6.13013,6.30382,6.13013,6.24592,33817.831558257,0
+WILC.US,D,20110215,000000,6.28726,6.28726,6.1797,6.20458,23510.81778677,0
+WILC.US,D,20110216,000000,6.28726,6.29549,6.18803,6.18803,36384.396074405,0
+WILC.US,D,20110218,000000,6.20458,6.2376,6.1218,6.15492,23777.297408764,0
+WILC.US,D,20110222,000000,6.15492,6.20458,6.15492,6.20458,42785.132092894,0
+WILC.US,D,20110223,000000,6.1797,6.24592,6.11358,6.24592,38972.905971188,0
+WILC.US,D,20110224,000000,6.2707,6.27903,6.16324,6.20458,22190.959894304,0
+WILC.US,D,20110225,000000,6.20458,6.25415,6.16324,6.22104,8517.9427406863,0
+WILC.US,D,20110228,000000,6.20458,6.27903,6.17147,6.2376,42456.996401497,0
+WILC.US,D,20110301,000000,6.27903,6.27903,6.08047,6.1218,14073.259095671,0
+WILC.US,D,20110302,000000,6.13013,6.27903,6.11358,6.1218,4836.343884664,0
+WILC.US,D,20110303,000000,6.13837,6.21282,6.09693,6.09693,8703.9559670195,0
+WILC.US,D,20110304,000000,6.08047,6.08047,5.98947,5.98947,15593.760468227,0
+WILC.US,D,20110307,000000,5.9977,6.03913,5.93148,5.9977,17491.513384076,0
+WILC.US,D,20110308,000000,6.0308,6.0308,5.91502,5.9977,10323.734061495,0
+WILC.US,D,20110309,000000,6.00602,6.08047,5.9977,6.08047,22094.818226762,0
+WILC.US,D,20110310,000000,6.06392,6.08047,6.02248,6.03913,6648.4053142248,0
+WILC.US,D,20110311,000000,6.07215,6.11358,6.03913,6.03913,9065.5322384313,0
+WILC.US,D,20110314,000000,6.03913,6.04736,5.9977,6.04736,7944.2277898046,0
+WILC.US,D,20110315,000000,6.24592,6.39482,6.08047,6.32037,120773.78977842,0
+WILC.US,D,20110316,000000,6.31204,6.35347,6.24592,6.32037,51387.721301743,0
+WILC.US,D,20110317,000000,6.27903,6.33682,6.27903,6.32869,34567.109554217,0
+WILC.US,D,20110318,000000,6.31204,6.36171,6.28726,6.32869,22184.689785552,0
+WILC.US,D,20110321,000000,6.32869,6.43616,6.21282,6.43616,126060.53647516,0
+WILC.US,D,20110322,000000,6.48582,6.55204,6.48582,6.53549,45828.224874255,0
+WILC.US,D,20110323,000000,6.53549,6.55204,6.46094,6.52726,23682.200759346,0
+WILC.US,D,20110324,000000,6.44449,6.53549,6.44449,6.50237,10356.129623384,0
+WILC.US,D,20110325,000000,6.53549,6.53549,6.46927,6.49414,11760.633984012,0
+WILC.US,D,20110328,000000,6.49414,6.49414,6.45281,6.49414,8574.3737194615,0
+WILC.US,D,20110329,000000,6.46094,6.49414,6.39482,6.45281,32278.519859443,0
+WILC.US,D,20110330,000000,6.45281,6.68438,6.30382,6.34515,336981.7698289,0
+WILC.US,D,20110331,000000,6.37004,6.48582,6.2707,6.48582,22767.809899562,0
+WILC.US,D,20110401,000000,6.4196,6.48582,6.38649,6.44449,9307.9764435398,0
+WILC.US,D,20110404,000000,6.41137,6.49414,6.41137,6.46094,5925.2527714012,0
+WILC.US,D,20110405,000000,6.47759,6.47759,6.34515,6.44449,131246.96143185,0
+WILC.US,D,20110406,000000,6.45281,6.49414,6.41137,6.44449,47021.635573539,0
+WILC.US,D,20110407,000000,6.44449,6.49414,6.42792,6.49414,49394.871736477,0
+WILC.US,D,20110408,000000,6.47759,6.47759,6.4196,6.44449,9259.9056097683,0
+WILC.US,D,20110411,000000,6.45281,6.49414,6.41137,6.42792,15388.936915636,0
+WILC.US,D,20110412,000000,6.40314,6.46094,6.32037,6.39482,22804.385533954,0
+WILC.US,D,20110413,000000,6.44449,6.44449,6.32869,6.38649,11712.563150241,0
+WILC.US,D,20110414,000000,6.41137,6.41137,6.22104,6.32869,13478.643782281,0
+WILC.US,D,20110415,000000,6.32869,6.34515,6.2707,6.32037,2116.1617040719,0
+WILC.US,D,20110418,000000,6.37004,6.37004,6.26238,6.27903,9368.5874948169,0
+WILC.US,D,20110419,000000,6.31204,6.34515,6.26238,6.26238,13291.585537823,0
+WILC.US,D,20110420,000000,6.24592,6.26238,6.08047,6.1218,37405.378782987,0
+WILC.US,D,20110421,000000,6.14659,6.16324,6.0888,6.15492,7670.4330409321,0
+WILC.US,D,20110425,000000,6.16324,6.19625,6.16324,6.19625,6739.3218911404,0
+WILC.US,D,20110426,000000,6.20458,6.20458,6.1797,6.20458,13598.82086671,0
+WILC.US,D,20110427,000000,6.17147,6.20458,6.17147,6.20458,18434.119733248,0
+WILC.US,D,20110428,000000,6.17147,6.22937,6.16324,6.21282,21335.090049546,0
+WILC.US,D,20110429,000000,6.22104,6.2376,6.16324,6.19625,19339.105429903,0
+WILC.US,D,20110502,000000,6.1218,6.16324,6.01425,6.07215,34572.334644845,0
+WILC.US,D,20110503,000000,6.0308,6.05559,5.98947,6.03913,15846.65485459,0
+WILC.US,D,20110504,000000,6.04736,6.19625,6.03913,6.19625,58943.202348874,0
+WILC.US,D,20110505,000000,6.20458,6.20458,6.15492,6.17147,42421.465785231,0
+WILC.US,D,20110506,000000,6.1797,6.28726,6.11358,6.28726,32943.15138724,0
+WILC.US,D,20110509,000000,6.30382,6.43616,6.26238,6.4196,124185.77395807,0
+WILC.US,D,20110510,000000,6.4196,6.45281,6.40314,6.41137,80663.904086718,0
+WILC.US,D,20110511,000000,6.39482,6.42792,6.39482,6.4196,35791.870797265,0
+WILC.US,D,20110512,000000,6.37826,6.41137,6.30382,6.41137,28490.329154623,0
+WILC.US,D,20110513,000000,6.31204,6.38649,6.30382,6.38649,22199.320039307,0
+WILC.US,D,20110516,000000,6.39482,6.49414,6.32869,6.42792,30268.950004169,0
+WILC.US,D,20110517,000000,6.47759,6.51061,6.31204,6.41137,28473.608864616,0
+WILC.US,D,20110518,000000,6.32037,6.42792,6.32037,6.41137,31227.231625222,0
+WILC.US,D,20110519,000000,6.32037,6.38649,6.32037,6.38649,10626.789317879,0
+WILC.US,D,20110520,000000,6.41137,6.46927,6.37826,6.4196,21817.888423512,0
+WILC.US,D,20110523,000000,6.4196,6.4196,6.13013,6.14659,93216.661809834,0
+WILC.US,D,20110524,000000,6.31204,6.36171,6.08047,6.13013,37230.860756033,0
+WILC.US,D,20110525,000000,6.08047,6.39482,6.08047,6.20458,14529.932016501,0
+WILC.US,D,20110526,000000,6.14659,6.28726,6.07215,6.11358,14578.002850273,0
+WILC.US,D,20110527,000000,6.20458,6.24592,6.05559,6.18803,13176.633544021,0
+WILC.US,D,20110531,000000,6.1218,6.1797,5.91502,6.1218,114424.25964808,0
+WILC.US,D,20110601,000000,6.1218,6.19625,6.00602,6.11358,34056.095690864,0
+WILC.US,D,20110602,000000,6.08047,6.16324,6.02248,6.06392,32854.324846576,0
+WILC.US,D,20110603,000000,6.1218,6.14659,6.04736,6.04736,5922.1177170248,0
+WILC.US,D,20110606,000000,6.05559,6.13837,6.05559,6.13013,25124.325772492,0
+WILC.US,D,20110607,000000,6.0888,6.11358,5.98947,5.9977,10551.548012847,0
+WILC.US,D,20110608,000000,6.0308,6.0308,5.86535,5.91502,10514.972378455,0
+WILC.US,D,20110609,000000,5.91502,6.03913,5.9067,6.00602,27100.45504775,0
+WILC.US,D,20110610,000000,6.0308,6.03913,5.93148,5.94803,23861.943876927,0
+WILC.US,D,20110613,000000,5.95635,6.0308,5.72478,5.87368,31097.649377664,0
+WILC.US,D,20110614,000000,5.83225,5.88191,5.74124,5.78258,16514.421436765,0
+WILC.US,D,20110615,000000,5.7909,5.87368,5.7909,5.83225,10468.991580934,0
+WILC.US,D,20110616,000000,5.87368,5.98947,5.71646,5.86535,20247.226180935,0
+WILC.US,D,20110617,000000,5.85703,5.97282,5.78258,5.88191,3892.6925173667,0
+WILC.US,D,20110620,000000,5.88191,5.92325,5.7578,5.83225,3427.6594515337,0
+WILC.US,D,20110621,000000,5.85703,5.87368,5.82401,5.82401,3021.1474007268,0
+WILC.US,D,20110622,000000,5.82401,5.87368,5.74956,5.82401,12777.436620093,0
+WILC.US,D,20110623,000000,5.83225,5.83225,5.79923,5.82401,1631.2732938549,0
+WILC.US,D,20110624,000000,5.81569,5.81569,5.74124,5.74124,4877.0995915572,0
+WILC.US,D,20110627,000000,5.74956,5.82401,5.74956,5.82401,2260.3742053864,0
+WILC.US,D,20110628,000000,5.82401,5.8488,5.78258,5.79923,11612.241410196,0
+WILC.US,D,20110629,000000,5.83225,5.87368,5.83225,5.83225,12208.946759838,0
+WILC.US,D,20110630,000000,5.83225,5.87368,5.83225,5.85703,16535.321799274,0
+WILC.US,D,20110701,000000,5.8488,5.89013,5.83225,5.84057,6769.627416779,0
+WILC.US,D,20110705,000000,5.88191,5.88191,5.83225,5.84057,12538.12746936,0
+WILC.US,D,20110706,000000,5.8488,5.89013,5.84057,5.87368,18032.832773069,0
+WILC.US,D,20110707,000000,5.87368,5.87368,5.84057,5.87368,25602.944073956,0
+WILC.US,D,20110708,000000,5.81569,5.87368,5.81569,5.85703,2258.2841691354,0
+WILC.US,D,20110711,000000,5.81569,5.86535,5.79923,5.81569,6927.4251537246,0
+WILC.US,D,20110712,000000,5.81569,5.82401,5.78258,5.80746,11483.704180764,0
+WILC.US,D,20110713,000000,5.77435,5.78258,5.62546,5.76612,58747.783959412,0
+WILC.US,D,20110714,000000,5.70813,5.76612,5.70813,5.76612,29554.157606349,0
+WILC.US,D,20110715,000000,5.76612,5.80746,5.74956,5.79923,9930.8072463184,0
+WILC.US,D,20110718,000000,5.76612,5.78258,5.6088,5.77435,15230.094160565,0
+WILC.US,D,20110719,000000,5.72478,5.77435,5.63368,5.70813,8100.9805086247,0
+WILC.US,D,20110720,000000,5.66679,5.70813,5.65024,5.68335,5440.3643611842,0
+WILC.US,D,20110721,000000,5.69158,5.7909,5.58401,5.74124,18623.268013958,0
+WILC.US,D,20110725,000000,5.68335,5.69158,5.36891,5.41034,33831.416793888,0
+WILC.US,D,20110726,000000,5.64201,5.65846,5.43522,5.50966,10539.007795341,0
+WILC.US,D,20110727,000000,5.51789,5.55923,5.37723,5.43522,18790.470914033,0
+WILC.US,D,20110728,000000,5.41857,5.46823,5.28622,5.37723,13427.437894133,0
+WILC.US,D,20110729,000000,5.38556,5.38556,5.25312,5.36077,15714.982570782,0
+WILC.US,D,20110801,000000,5.32756,5.32756,4.96355,5.24479,84324.60258023,0
+WILC.US,D,20110802,000000,5.23666,5.25312,5.0712,5.19532,42229.182450145,0
+WILC.US,D,20110803,000000,5.22834,5.32756,5.10422,5.29446,42901.12910482,0
+WILC.US,D,20110804,000000,5.31111,5.31111,4.95532,5.23666,61955.989604597,0
+WILC.US,D,20110805,000000,5.27799,5.27799,4.68231,4.93877,38918.565028664,0
+WILC.US,D,20110808,000000,4.69054,4.77332,4.49208,4.59131,95865.782757894,0
+WILC.US,D,20110809,000000,4.54164,4.7981,4.38451,4.60786,60040.471380615,0
+WILC.US,D,20110810,000000,4.64088,4.9801,4.64088,4.85609,25487.992080154,0
+WILC.US,D,20110811,000000,4.96355,4.96355,4.7402,4.83944,16185.240727242,0
+WILC.US,D,20110812,000000,4.86432,4.93044,4.64088,4.81465,25190.161914397,0
+WILC.US,D,20110815,000000,4.92222,5.17044,4.89743,5.08767,44050.649042836,0
+WILC.US,D,20110816,000000,5.04632,5.04632,4.84777,5.00489,32732.057725896,0
+WILC.US,D,20110817,000000,4.92222,4.96355,4.7981,4.7981,26269.665638004,0
+WILC.US,D,20110818,000000,4.76499,4.78987,4.6492,4.69054,25620.709382089,0
+WILC.US,D,20110819,000000,4.64088,4.8313,4.51686,4.71533,40953.21531895,0
+WILC.US,D,20110822,000000,4.67408,4.7981,4.61609,4.69054,14985.559919205,0
+WILC.US,D,20110823,000000,4.69054,4.7981,4.56643,4.75676,25387.670340109,0
+WILC.US,D,20110824,000000,4.71533,4.80642,4.54997,4.74853,23972.715798226,0
+WILC.US,D,20110825,000000,4.7402,4.7402,4.54997,4.66576,12477.516418083,0
+WILC.US,D,20110826,000000,4.7402,4.81465,4.59131,4.67408,1548.716861943,0
+WILC.US,D,20110829,000000,4.81465,4.81465,4.66576,4.74853,9618.3468268036,0
+WILC.US,D,20110830,000000,4.78164,4.88087,4.78164,4.82298,8012.15396796,0
+WILC.US,D,20110831,000000,4.88087,4.97187,4.75676,4.96355,29164.365845549,0
+WILC.US,D,20110901,000000,5.02154,5.129,5.02154,5.08767,26667.817543808,0
+WILC.US,D,20110902,000000,4.94709,5.08767,4.94709,5.08767,5318.0972405045,0
+WILC.US,D,20110906,000000,4.93877,5.129,4.93877,5.06288,29628.353893257,0
+WILC.US,D,20110907,000000,5.129,5.18699,5.06288,5.18699,35541.066447153,0
+WILC.US,D,20110908,000000,5.14565,5.26144,5.129,5.25312,58753.009050038,0
+WILC.US,D,20110909,000000,5.20345,5.26967,5.18699,5.19532,24418.938537801,0
+WILC.US,D,20110912,000000,5.17044,5.21177,5.00489,5.08767,5526.0558474726,0
+WILC.US,D,20110913,000000,5.129,5.17044,5.09599,5.17044,8097.8454542483,0
+WILC.US,D,20110914,000000,5.18699,5.24479,5.10422,5.17044,14022.053207524,0
+WILC.US,D,20110915,000000,5.17044,5.24479,5.08767,5.23666,18072.543461836,0
+WILC.US,D,20110916,000000,5.21177,5.26967,5.19532,5.22834,32951.511532244,0
+WILC.US,D,20110919,000000,5.17044,5.22834,5.08767,5.22001,12450.345946821,0
+WILC.US,D,20110920,000000,5.18699,5.20345,5.11254,5.12077,13176.633544021,0
+WILC.US,D,20110921,000000,5.12077,5.20345,4.88087,5.10422,12519.317143102,0
+WILC.US,D,20110922,000000,4.88087,4.92222,4.78987,4.86432,9319.4716429199,0
+WILC.US,D,20110923,000000,4.93877,4.93877,4.77332,4.85609,2054.5056346693,0
+WILC.US,D,20110926,000000,4.88087,4.95532,4.73198,4.93044,12357.339333655,0
+WILC.US,D,20110927,000000,4.94709,5.11254,4.94709,5.11254,30340.011236701,0
+WILC.US,D,20110928,000000,5.00489,5.00489,4.8891,4.95532,6037.0697108262,0
+WILC.US,D,20110930,000000,4.73198,4.91398,4.73198,4.91398,33648.538621931,0
+WILC.US,D,20111003,000000,4.7402,4.88087,4.65753,4.7402,20041.357610217,0
+WILC.US,D,20111004,000000,4.72365,4.72365,4.49208,4.65753,18050.598081202,0
+WILC.US,D,20111005,000000,4.59953,4.8313,4.59953,4.69054,56687.00821599,0
+WILC.US,D,20111006,000000,4.72365,4.83944,4.68231,4.80642,16560.402234285,0
+WILC.US,D,20111007,000000,4.81465,4.89743,4.74853,4.81465,8824.1330514483,0
+WILC.US,D,20111010,000000,4.84777,4.96355,4.84777,4.89743,76186.001419089,0
+WILC.US,D,20111011,000000,4.95532,4.99675,4.8891,4.9801,9385.3077848244,0
+WILC.US,D,20111012,000000,5.00489,5.00489,4.85609,4.96355,6527.1832116705,0
+WILC.US,D,20111013,000000,4.91398,4.91398,4.88087,4.91398,845.41966350328,0
+WILC.US,D,20111014,000000,4.92222,5.02154,4.83944,5.00489,9225.4200116278,0
+WILC.US,D,20111017,000000,4.94709,4.96355,4.76499,4.83944,16077.603860319,0
+WILC.US,D,20111018,000000,4.96355,4.96355,4.73198,4.7402,17091.271442023,0
+WILC.US,D,20111019,000000,4.75676,4.80642,4.73198,4.75676,10878.638686118,0
+WILC.US,D,20111020,000000,4.72365,4.76499,4.69054,4.69887,35709.314365353,0
+WILC.US,D,20111021,000000,4.74853,4.8313,4.73198,4.73198,16440.225149856,0
+WILC.US,D,20111024,000000,4.73198,4.7981,4.72365,4.77332,27318.863835974,0
+WILC.US,D,20111025,000000,4.7402,4.78164,4.71533,4.76499,3955.3936048948,0
+WILC.US,D,20111026,000000,4.71533,4.78164,4.6492,4.74853,12411.680276179,0
+WILC.US,D,20111027,000000,4.77332,4.77332,4.62442,4.7402,46494.946438304,0
+WILC.US,D,20111028,000000,4.67408,4.76499,4.65753,4.73198,25505.757388288,0
+WILC.US,D,20111031,000000,4.73198,4.7402,4.67408,4.67408,37429.414199873,0
+WILC.US,D,20111101,000000,4.58308,4.69054,4.38451,4.56643,125937.22433635,0
+WILC.US,D,20111102,000000,4.7072,4.7072,4.47543,4.54997,25812.992717175,0
+WILC.US,D,20111103,000000,4.7072,4.7072,4.50031,4.59131,16644.003684323,0
+WILC.US,D,20111104,000000,4.56643,4.63275,4.54997,4.54997,3626.2128953725,0
+WILC.US,D,20111107,000000,4.5582,4.59953,4.38451,4.52509,17537.494181597,0
+WILC.US,D,20111108,000000,4.54997,4.60786,4.50863,4.57475,35009.15222129,0
+WILC.US,D,20111109,000000,4.54997,4.63275,4.50031,4.63275,38741.95696546,0
+WILC.US,D,20111110,000000,4.63275,4.66576,4.47543,4.47543,15747.378132672,0
+WILC.US,D,20111111,000000,4.68231,4.68231,4.46729,4.67408,41987.783263163,0
+WILC.US,D,20111114,000000,4.67408,4.69887,4.56643,4.63275,11317.546298814,0
+WILC.US,D,20111115,000000,4.57475,4.71533,4.50863,4.5582,52702.354103581,0
+WILC.US,D,20111116,000000,4.59131,4.68231,4.46729,4.53341,44729.910824389,0
+WILC.US,D,20111117,000000,4.47543,4.50863,4.34318,4.50863,46313.113284472,0
+WILC.US,D,20111118,000000,4.41763,4.48375,4.41763,4.46729,1290.5973849525,0
+WILC.US,D,20111121,000000,4.39275,4.46729,4.38451,4.38451,11531.775014535,0
+WILC.US,D,20111122,000000,4.38451,4.50863,4.36796,4.42586,39229.980430053,0
+WILC.US,D,20111123,000000,4.46729,4.52509,4.46729,4.50863,19774.877988224,0
+WILC.US,D,20111125,000000,4.54164,4.54164,4.40098,4.50863,61594.413333185,0
+WILC.US,D,20111128,000000,4.13629,4.17773,3.80549,3.8716,707620.43842474,0
+WILC.US,D,20111129,000000,3.92127,3.97926,3.73104,3.76415,176013.44789064,0
+WILC.US,D,20111130,000000,4.02874,4.02874,3.72271,3.7475,201941.39260161,0
+WILC.US,D,20111201,000000,3.73104,3.83027,3.5076,3.64826,954446.40453331,0
+WILC.US,D,20111202,000000,3.64826,3.69793,3.5986,3.69793,36719.84689268,0
+WILC.US,D,20111205,000000,3.72271,3.72271,3.64003,3.64003,40134.966126708,0
+WILC.US,D,20111206,000000,3.67305,3.71448,3.67305,3.70615,16139.259929721,0
+WILC.US,D,20111207,000000,3.67305,3.71448,3.65659,3.70615,12330.168862393,0
+WILC.US,D,20111208,000000,3.72271,3.80549,3.68137,3.79716,156363.97207746,0
+WILC.US,D,20111209,000000,3.80549,3.83027,3.73104,3.77237,10153.396107043,0
+WILC.US,D,20111212,000000,3.72271,3.80549,3.72271,3.79716,23195.222312878,0
+WILC.US,D,20111213,000000,3.80549,3.83027,3.79716,3.83027,19560.649272502,0
+WILC.US,D,20111214,000000,3.76415,3.81381,3.76415,3.77237,61401.084979973,0
+WILC.US,D,20111215,000000,3.76415,3.76415,3.66482,3.73937,4261.5839156568,0
+WILC.US,D,20111216,000000,3.80549,3.91295,3.80549,3.88817,48834.742021226,0
+WILC.US,D,20111219,000000,3.85515,3.85515,3.71448,3.79716,41275.080901594,0
+WILC.US,D,20111220,000000,3.73104,3.82204,3.73104,3.78893,12921.649121407,0
+WILC.US,D,20111221,000000,3.7475,3.80549,3.72271,3.73937,23648.760179331,0
+WILC.US,D,20111222,000000,3.70615,3.90482,3.70615,3.90482,38444.126799701,0
+WILC.US,D,20111223,000000,3.88817,3.88817,3.7807,3.79716,13197.533906531,0
+WILC.US,D,20111227,000000,3.7475,3.92127,3.7475,3.78893,14194.481198227,0
+WILC.US,D,20111228,000000,3.77237,3.82204,3.77237,3.82204,11663.447298344,0
+WILC.US,D,20111229,000000,3.78893,3.88817,3.72271,3.84682,38173.467105206,0
+WILC.US,D,20111230,000000,3.78893,3.82204,3.72271,3.7807,30457.053266753,0
+WILC.US,D,20120103,000000,3.80549,3.85515,3.61525,3.82204,34398.861636017,0
+WILC.US,D,20120104,000000,3.82204,3.95438,3.82204,3.95438,16184.195709117,0
+WILC.US,D,20120105,000000,3.93782,3.95438,3.88817,3.88817,2539.3940448862,0
+WILC.US,D,20120106,000000,3.92127,3.95438,3.91295,3.95438,5767.4550344556,0
+WILC.US,D,20120109,000000,3.96261,4.05361,3.96261,4.01227,13425.347857883,0
+WILC.US,D,20120110,000000,4.04529,4.04529,3.96261,3.96261,13418.032731004,0
+WILC.US,D,20120111,000000,4.00404,4.0205,3.97926,4.00404,8644.3899338679,0
+WILC.US,D,20120112,000000,4.01227,4.0205,3.98739,4.00404,5922.1177170248,0
+WILC.US,D,20120113,000000,3.99572,4.02874,3.99572,4.0205,5621.1524968901,0
+WILC.US,D,20120117,000000,4.04529,4.06184,3.94605,4.01227,14039.818515657,0
+WILC.US,D,20120118,000000,4.01227,4.01227,3.53248,3.92127,61649.799293835,0
+WILC.US,D,20120119,000000,3.93782,4.02874,3.75582,3.87993,7089.4029631721,0
+WILC.US,D,20120120,000000,3.83027,3.88817,3.7807,3.85515,23837.908460042,0
+WILC.US,D,20120123,000000,3.88817,3.89649,3.77237,3.8716,27354.394452239,0
+WILC.US,D,20120124,000000,3.80549,3.80549,3.7475,3.76415,18966.033959111,0
+WILC.US,D,20120125,000000,3.80549,3.85515,3.72271,3.73937,13502.679199167,0
+WILC.US,D,20120126,000000,3.83027,3.86337,3.73104,3.81381,12779.526656343,0
+WILC.US,D,20120127,000000,3.80549,3.84682,3.78893,3.79716,12994.80039019,0
+WILC.US,D,20120130,000000,3.80549,3.83859,3.79716,3.83027,10630.969390381,0
+WILC.US,D,20120131,000000,3.80549,3.83859,3.79716,3.80549,41046.221932116,0
+WILC.US,D,20120201,000000,3.82204,3.89649,3.82204,3.84682,7132.2487063163,0
+WILC.US,D,20120202,000000,3.8716,3.9296,3.84682,3.8716,26633.331945667,0
+WILC.US,D,20120203,000000,3.83859,3.92127,3.80549,3.89649,9663.2826061987,0
+WILC.US,D,20120206,000000,3.92127,3.97094,3.86337,3.88817,26554.955586256,0
+WILC.US,D,20120207,000000,3.85515,3.9296,3.84682,3.9296,27864.363297468,0
+WILC.US,D,20120208,000000,3.9296,3.97094,3.9296,3.93782,18490.550712023,0
+WILC.US,D,20120209,000000,3.93782,4.00404,3.80549,3.80549,119457.06694033,0
+WILC.US,D,20120210,000000,3.73104,3.85515,3.69793,3.80549,182584.52186357,0
+WILC.US,D,20120213,000000,3.79716,3.97926,3.79716,3.97926,33967.269150198,0
+WILC.US,D,20120214,000000,3.86337,4.0205,3.86337,3.97094,19301.484777386,0
+WILC.US,D,20120215,000000,3.97094,4.05361,3.97094,4.02874,20074.798190232,0
+WILC.US,D,20120216,000000,4.04529,4.19419,4.00404,4.19419,14366.909188928,0
+WILC.US,D,20120217,000000,4.12806,4.14462,3.99572,4.01227,24384.452939661,0
+WILC.US,D,20120221,000000,4.09495,4.15284,4.05361,4.09495,46872.197981598,0
+WILC.US,D,20120222,000000,4.09495,4.13629,4.06184,4.11974,28762.033867245,0
+WILC.US,D,20120223,000000,4.10328,4.13629,4.01227,4.06184,12734.590876948,0
+WILC.US,D,20120224,000000,4.10328,4.16107,4.05361,4.10328,11602.836247067,0
+WILC.US,D,20120227,000000,4.12806,4.15284,4.05361,4.09495,8583.7788825907,0
+WILC.US,D,20120228,000000,4.09495,4.15284,4.0784,4.13629,37403.288746736,0
+WILC.US,D,20120229,000000,4.13629,4.13629,4.05361,4.0784,15193.518526174,0
+WILC.US,D,20120301,000000,4.11974,4.14462,4.07007,4.14462,8368.5051487444,0
+WILC.US,D,20120302,000000,4.14462,4.1694,4.05361,4.05361,18856.307055937,0
+WILC.US,D,20120305,000000,4.05361,4.14462,4.05361,4.06184,14379.449406434,0
+WILC.US,D,20120306,000000,4.01227,4.13629,4.01227,4.0784,14424.38518583,0
+WILC.US,D,20120307,000000,4.11974,4.11974,4.07007,4.07007,13054.366423341,0
+WILC.US,D,20120308,000000,4.06184,4.12806,4.05361,4.12806,13296.81062845,0
+WILC.US,D,20120309,000000,4.05361,4.14462,4.02874,4.14462,6285.7840246875,0
+WILC.US,D,20120312,000000,4.11974,4.14462,4.0784,4.0784,9581.7711924123,0
+WILC.US,D,20120313,000000,4.0784,4.11974,4.03706,4.0784,17187.413109565,0
+WILC.US,D,20120314,000000,4.09495,4.12806,4.0205,4.0205,15835.159655211,0
+WILC.US,D,20120315,000000,4.00404,4.03706,4.00404,4.00404,11966.50255473,0
+WILC.US,D,20120316,000000,4.01227,4.07007,3.88817,3.88817,30586.635514311,0
+WILC.US,D,20120319,000000,4.00404,4.02874,3.92127,4.01227,15218.598961185,0
+WILC.US,D,20120320,000000,4.00404,4.06184,3.93782,4.01227,11543.270213915,0
+WILC.US,D,20120322,000000,3.94605,3.94605,3.88817,3.88817,8097.8454542483,0
+WILC.US,D,20120323,000000,3.97926,4.10328,3.89649,4.02874,2660.6161474405,0
+WILC.US,D,20120326,000000,3.91295,4.02874,3.88817,3.93782,8154.2764330236,0
+WILC.US,D,20120327,000000,3.89649,4.07007,3.88817,3.96261,18077.768552464,0
+WILC.US,D,20120328,000000,4.07007,4.07007,3.92127,4.05361,4956.5209690927,0
+WILC.US,D,20120329,000000,3.88817,3.88817,3.23458,3.73937,55186.362187817,0
+WILC.US,D,20120330,000000,3.72271,3.72271,3.57381,3.66482,13095.122130235,0
+WILC.US,D,20120402,000000,3.68137,3.71448,3.56558,3.67305,36518.158394464,0
+WILC.US,D,20120403,000000,3.6897,3.6897,3.51592,3.67305,26200.694441723,0
+WILC.US,D,20120404,000000,3.6317,3.65659,3.51592,3.6317,1874.7625170888,0
+WILC.US,D,20120405,000000,3.52425,3.67305,3.52425,3.62338,8025.739203591,0
+WILC.US,D,20120409,000000,3.61525,3.61525,3.53248,3.5408,11152.43343499,0
+WILC.US,D,20120410,000000,3.57381,3.69793,3.56558,3.66482,82860.532186451,0
+WILC.US,D,20120411,000000,3.65659,3.6897,3.6317,3.67305,56813.455409171,0
+WILC.US,D,20120412,000000,3.5986,3.69793,3.5986,3.68137,14141.185273827,0
+WILC.US,D,20120413,000000,3.65659,3.72271,3.62338,3.72271,17174.87289206,0
+WILC.US,D,20120416,000000,3.7475,3.79716,3.72271,3.72271,5440.3643611842,0
+WILC.US,D,20120417,000000,3.68137,3.76415,3.68137,3.7475,10813.847562339,0
+WILC.US,D,20120418,000000,3.73937,3.77237,3.67305,3.73937,7374.6929114247,0
+WILC.US,D,20120419,000000,3.78893,3.90482,3.72271,3.72271,5445.5894518116,0
+WILC.US,D,20120420,000000,3.72271,3.8716,3.72271,3.8716,1934.3285502405,0
+WILC.US,D,20120423,000000,3.8716,3.8716,3.68137,3.80549,5303.466986748,0
+WILC.US,D,20120424,000000,3.79716,3.79716,3.68137,3.6897,4757.9675252539,0
+WILC.US,D,20120425,000000,3.6897,3.86337,3.6897,3.83027,4711.9867277333,0
+WILC.US,D,20120426,000000,3.70615,3.85515,3.69793,3.85515,887.22038852198,0
+WILC.US,D,20120427,000000,3.82204,3.82204,3.73104,3.73104,1934.3285502405,0
+WILC.US,D,20120430,000000,3.73104,3.86337,3.73104,3.78893,5593.982025628,0
+WILC.US,D,20120501,000000,3.73937,3.89649,3.73937,3.88817,11675.98751585,0
+WILC.US,D,20120502,000000,3.8716,3.88817,3.84682,3.88817,10710.390767918,0
+WILC.US,D,20120504,000000,3.8716,3.8716,3.73104,3.73104,15411.927314396,0
+WILC.US,D,20120507,000000,3.73937,3.79716,3.72271,3.79716,6259.6585715508,0
+WILC.US,D,20120508,000000,3.79716,3.83027,3.72271,3.83027,4231.2783900182,0
+WILC.US,D,20120509,000000,3.82204,3.85515,3.82204,3.84682,32636.961076479,0
+WILC.US,D,20120510,000000,3.80549,3.83859,3.7475,3.7475,6769.627416779,0
+WILC.US,D,20120511,000000,3.73104,3.79716,3.6897,3.70615,2575.9696792776,0
+WILC.US,D,20120514,000000,3.71448,3.80549,3.69793,3.80549,6164.5619221333,0
+WILC.US,D,20120515,000000,3.7475,3.88817,3.70615,3.79716,32919.115970355,0
+WILC.US,D,20120516,000000,3.80549,3.80549,3.69793,3.72271,22617.327289495,0
+WILC.US,D,20120517,000000,3.73937,3.7807,3.68137,3.75582,11442.94847387,0
+WILC.US,D,20120518,000000,3.6897,3.76415,3.51592,3.64003,12311.358536134,0
+WILC.US,D,20120521,000000,3.64826,3.72271,3.64003,3.72271,16673.264191836,0
+WILC.US,D,20120522,000000,3.72271,3.80549,3.65659,3.80549,7525.1755214921,0
+WILC.US,D,20120523,000000,3.80549,4.08662,3.67305,3.67305,17613.780504757,0
+WILC.US,D,20120524,000000,3.70615,3.83027,3.68137,3.70615,65012.667621589,0
+WILC.US,D,20120525,000000,3.73937,3.79716,3.64003,3.64003,1145.3398655125,0
+WILC.US,D,20120529,000000,3.6317,3.80549,3.6317,3.80549,7374.6929114247,0
+WILC.US,D,20120530,000000,3.80549,3.83027,3.7475,3.82204,5450.8145424389,0
+WILC.US,D,20120531,000000,3.82204,3.84682,3.67305,3.72271,77843.40016608,0
+WILC.US,D,20120601,000000,3.80549,3.81381,3.72271,3.80549,42617.929192819,0
+WILC.US,D,20120604,000000,3.77237,3.79716,3.70615,3.79716,3331.5177839907,0
+WILC.US,D,20120605,000000,3.76415,3.76415,3.70615,3.76415,4388.0311088384,0
+WILC.US,D,20120606,000000,3.80549,3.80549,3.69793,3.76415,6907.5698093407,0
+WILC.US,D,20120607,000000,3.73104,3.81381,3.65659,3.76415,13418.032731004,0
+WILC.US,D,20120608,000000,3.77237,3.78893,3.67305,3.70615,9186.7543409855,0
+WILC.US,D,20120611,000000,3.7475,3.76415,3.66482,3.76415,5682.8085662927,0
+WILC.US,D,20120612,000000,3.69793,3.7807,3.64826,3.73104,5748.6447081972,0
+WILC.US,D,20120613,000000,3.73937,3.78893,3.6897,3.72271,7197.0398300952,0
+WILC.US,D,20120614,000000,3.72271,3.78893,3.72271,3.78893,946.78642167363,0
+WILC.US,D,20120615,000000,3.76415,3.78893,3.72271,3.77237,7442.6190895801,0
+WILC.US,D,20120618,000000,3.76415,3.85515,3.76415,3.82204,4818.578576531,0
+WILC.US,D,20120619,000000,3.83859,3.83859,3.76415,3.76415,1208.0409530405,0
+WILC.US,D,20120620,000000,3.76415,3.7807,3.76415,3.7807,3463.1900677996,0
+WILC.US,D,20120621,000000,3.76415,3.76415,3.72271,3.73104,9997.6884063484,0
+WILC.US,D,20120625,000000,3.73104,3.73937,3.72271,3.72271,1939.5536408678,0
+WILC.US,D,20120626,000000,3.72271,3.72271,3.64826,3.64826,7603.5518809021,0
+WILC.US,D,20120627,000000,3.71448,3.72271,3.55726,3.64003,8366.4151124935,0
+WILC.US,D,20120628,000000,3.66482,3.70615,3.64003,3.67305,2910.3754794272,0
+WILC.US,D,20120629,000000,3.73104,3.73104,3.64003,3.67305,2049.2805440419,0
+WILC.US,D,20120705,000000,3.52425,3.5565,3.25123,3.51592,12013.528370375,0
+WILC.US,D,20120706,000000,3.49946,3.51592,3.42491,3.47458,3021.1474007268,0
+WILC.US,D,20120709,000000,3.43315,3.47458,3.39181,3.39181,4518.6583745218,0
+WILC.US,D,20120710,000000,3.4498,3.4498,3.25936,3.40013,11900.666412825,0
+WILC.US,D,20120711,000000,3.38348,3.43315,3.30903,3.30903,3758.9301973069,0
+WILC.US,D,20120713,000000,3.34214,3.5076,3.34214,3.40836,10419.875729038,0
+WILC.US,D,20120716,000000,3.40836,3.55726,3.31736,3.55726,3987.7891667843,0
+WILC.US,D,20120717,000000,3.54903,3.54903,3.34722,3.42491,2308.4450391579,0
+WILC.US,D,20120718,000000,3.38348,3.43315,3.35046,3.40836,10088.604983264,0
+WILC.US,D,20120719,000000,3.38348,3.38348,3.33391,3.36703,5082.9681622743,0
+WILC.US,D,20120720,000000,3.36703,3.3744,3.36703,3.3744,2538.3490267608,0
+WILC.US,D,20120723,000000,3.31736,3.46625,3.30903,3.46625,11760.633984012,0
+WILC.US,D,20120724,000000,3.4498,3.46625,3.40013,3.46625,1934.3285502405,0
+WILC.US,D,20120725,000000,3.3587,3.6317,3.32568,3.49946,15063.936278616,0
+WILC.US,D,20120726,000000,3.40013,3.43315,3.39181,3.43315,485.93342834243,0
+WILC.US,D,20120727,000000,3.47458,3.59037,3.47458,3.55726,3596.9523878594,0
+WILC.US,D,20120730,000000,3.4498,3.55726,3.44147,3.55726,12933.144320787,0
+WILC.US,D,20120731,000000,3.55726,3.64003,3.51592,3.53248,2097.3513778134,0
+WILC.US,D,20120802,000000,3.64003,3.64003,3.51592,3.59037,3264.6366239607,0
+WILC.US,D,20120803,000000,3.48281,3.55726,3.42491,3.55726,4274.1241331624,0
+WILC.US,D,20120806,000000,3.52425,3.52425,3.43315,3.49113,1329.2630555948,0
+WILC.US,D,20120807,000000,3.44147,3.44147,3.35046,3.38348,3868.657100481,0
+WILC.US,D,20120808,000000,3.36703,3.40013,3.36703,3.40013,423.23234081437,0
+WILC.US,D,20120809,000000,3.38348,3.53248,3.35046,3.39841,3486.1804665599,0
+WILC.US,D,20120810,000000,3.39181,3.51592,3.38348,3.40013,5318.0972405045,0
+WILC.US,D,20120813,000000,3.37535,3.51592,3.30903,3.36703,23879.70918506,0
+WILC.US,D,20120814,000000,3.38348,3.51592,3.38348,3.48281,1956.2739308753,0
+WILC.US,D,20120815,000000,3.45803,3.46625,3.35046,3.45803,6493.7426316556,0
+WILC.US,D,20120820,000000,3.33391,3.45803,3.27601,3.34214,17105.901695779,0
+WILC.US,D,20120821,000000,3.31736,3.38348,3.30903,3.31899,4792.4531233943,0
+WILC.US,D,20120822,000000,3.35046,3.43315,3.32568,3.32568,5979.5937139255,0
+WILC.US,D,20120823,000000,3.36703,3.43315,3.36703,3.41668,967.68678418298,0
+WILC.US,D,20120824,000000,3.31736,3.42491,3.31736,3.31736,6501.0577585338,0
+WILC.US,D,20120827,000000,3.33391,3.39181,3.33391,3.33391,9488.7645792457,0
+WILC.US,D,20120828,000000,3.3587,3.39343,3.3587,3.39343,659.40643717005,0
+WILC.US,D,20120829,000000,3.39181,3.40836,3.36741,3.40836,6323.4046772043,0
+WILC.US,D,20120830,000000,3.35095,3.4498,3.35046,3.43812,5263.7562979802,0
+WILC.US,D,20120831,000000,3.42491,3.53248,3.30903,3.4498,16490.386019878,0
+WILC.US,D,20120904,000000,3.40836,3.52425,3.40836,3.40836,3686.8239466496,0
+WILC.US,D,20120905,000000,3.40836,3.41668,3.35046,3.40836,21912.98507293,0
+WILC.US,D,20120906,000000,3.44147,3.44147,3.32568,3.32568,2538.3490267608,0
+WILC.US,D,20120907,000000,3.31736,3.35046,3.30903,3.31736,24055.272230139,0
+WILC.US,D,20120910,000000,3.3587,3.45793,3.32568,3.40013,8484.5021606713,0
+WILC.US,D,20120911,000000,3.41668,3.41668,3.31736,3.31736,12097.129820413,0
+WILC.US,D,20120912,000000,3.31736,3.39181,3.31736,3.35046,16901.078143188,0
+WILC.US,D,20120913,000000,3.41659,3.41659,3.40013,3.40013,389.79176079941,0
+WILC.US,D,20120914,000000,3.34214,3.35046,3.28425,3.35046,17043.20060825,0
+WILC.US,D,20120917,000000,3.35046,3.38348,3.30903,3.37535,25505.757388288,0
+WILC.US,D,20120918,000000,3.34214,3.38338,3.34214,3.35046,2761.9829056108,0
+WILC.US,D,20120919,000000,3.37535,3.39181,3.35046,3.39181,5282.5666242386,0
+WILC.US,D,20120920,000000,3.3587,3.39181,3.35046,3.39181,3326.2926933633,0
+WILC.US,D,20120921,000000,3.39181,3.40836,3.39181,3.40836,6527.1832116705,0
+WILC.US,D,20120924,000000,3.39181,3.40836,3.37946,3.37946,362.62128953725,0
+WILC.US,D,20120925,000000,3.37535,3.40836,3.3587,3.37535,8944.310135877,0
+WILC.US,D,20120926,000000,3.40836,3.40836,3.39181,3.40836,1124.4395030031,0
+WILC.US,D,20120927,000000,3.40836,3.42491,3.40013,3.42491,8207.5723574224,0
+WILC.US,D,20121001,000000,3.48281,3.48281,3.39181,3.39181,5964.963460169,0
+WILC.US,D,20121002,000000,3.39181,3.40013,3.39181,3.39181,2826.7740293898,0
+WILC.US,D,20121003,000000,3.37535,3.37535,3.25936,3.30894,18861.532146565,0
+WILC.US,D,20121004,000000,3.32568,3.39181,3.32568,3.39181,10308.058789612,0
+WILC.US,D,20121005,000000,3.39181,3.39181,3.39181,3.39181,7736.2691828365,0
+WILC.US,D,20121008,000000,3.39181,3.39181,3.38348,3.39181,9132.4133984612,0
+WILC.US,D,20121009,000000,3.31736,3.3587,3.31736,3.32568,27524.73240669,0
+WILC.US,D,20121010,000000,3.30903,3.40013,3.30903,3.40013,17648.266102897,0
+WILC.US,D,20121011,000000,3.32568,3.38348,3.32568,3.37535,10380.165040269,0
+WILC.US,D,20121012,000000,3.39181,3.41668,3.39181,3.41668,4786.1830146415,0
+WILC.US,D,20121015,000000,3.34214,3.40013,3.34214,3.40013,8097.8454542483,0
+WILC.US,D,20121016,000000,3.4498,3.45803,3.3587,3.39181,33913.973225799,0
+WILC.US,D,20121017,000000,3.43305,3.4498,3.43142,3.4498,7694.4684578178,0
+WILC.US,D,20121018,000000,3.43315,3.4498,3.40836,3.4498,18637.898267715,0
+WILC.US,D,20121019,000000,3.4498,3.47458,3.43315,3.46625,2761.9829056108,0
+WILC.US,D,20121022,000000,3.40846,3.5076,3.40846,3.5076,726.28759719997,0
+WILC.US,D,20121023,000000,3.49113,3.49113,3.47458,3.47458,241.39918698301,0
+WILC.US,D,20121024,000000,3.47458,3.47458,3.44243,3.44243,2587.4648786577,0
+WILC.US,D,20121025,000000,3.44147,3.44147,3.42491,3.43315,14120.284911318,0
+WILC.US,D,20121026,000000,3.43324,3.47458,3.43324,3.47458,482.79837396602,0
+WILC.US,D,20121031,000000,3.47458,3.5076,3.47458,3.48291,4883.36970031,0
+WILC.US,D,20121101,000000,3.51592,3.51592,3.49113,3.51592,1257.1568049375,0
+WILC.US,D,20121102,000000,3.48281,3.48281,3.47458,3.47458,5931.522880154,0
+WILC.US,D,20121105,000000,3.48281,3.48281,3.43305,3.47458,71561.796213895,0
+WILC.US,D,20121106,000000,3.46625,3.46635,3.46625,3.46635,1874.7625170888,0
+WILC.US,D,20121107,000000,3.45803,3.64003,3.45803,3.61382,45297.355666518,0
+WILC.US,D,20121112,000000,3.57381,3.59037,3.49113,3.49946,4962.7910778456,0
+WILC.US,D,20121113,000000,3.41678,3.52425,3.41678,3.52425,785.85363035162,0
+WILC.US,D,20121114,000000,3.52425,3.5986,3.52425,3.54903,5044.302491632,0
+WILC.US,D,20121115,000000,3.49946,3.51592,3.49113,3.49946,2533.1239361334,0
+WILC.US,D,20121116,000000,3.49113,3.49113,3.40013,3.40013,10638.28451726,0
+WILC.US,D,20121119,000000,3.40836,3.54903,3.22636,3.32568,8811.5928339427,0
+WILC.US,D,20121120,000000,3.30081,3.3587,3.30081,3.3587,7554.4360290052,0
+WILC.US,D,20121121,000000,3.3587,3.53248,3.35046,3.53248,10922.529447387,0
+WILC.US,D,20121123,000000,3.45803,3.45803,3.45803,3.45803,241.39918698301,0
+WILC.US,D,20121126,000000,3.40903,3.40903,3.36703,3.37535,8630.8046982368,0
+WILC.US,D,20121127,000000,3.49946,3.52425,3.41162,3.49946,4955.4759509673,0
+WILC.US,D,20121128,000000,3.5986,4.13629,3.59113,4.04529,91747.366325427,0
+WILC.US,D,20121129,000000,4.02874,4.02874,3.82204,3.95438,40440.111419345,0
+WILC.US,D,20121130,000000,4.05361,4.19419,4.03706,4.09495,32402.877016374,0
+WILC.US,D,20121203,000000,4.06184,4.1694,4.0205,4.0205,18469.650349514,0
+WILC.US,D,20121204,000000,4.08662,4.11485,4.0205,4.11485,1513.1862456771,0
+WILC.US,D,20121205,000000,4.10328,4.10328,4.06184,4.06184,241.39918698301,0
+WILC.US,D,20121206,000000,3.94615,3.94615,3.94615,3.94615,604.02047652026,0
+WILC.US,D,20121210,000000,3.93782,3.93782,3.72271,3.81381,5768.5000525811,0
+WILC.US,D,20121211,000000,3.97084,3.97084,3.82204,3.96261,1449.4401400235,0
+WILC.US,D,20121212,000000,3.93782,3.93782,3.82204,3.83859,3264.6366239607,0
+WILC.US,D,20121213,000000,3.83859,3.83859,3.83859,3.83859,604.02047652026,0
+WILC.US,D,20121214,000000,3.83859,3.84338,3.83027,3.83859,2157.9624290906,0
+WILC.US,D,20121217,000000,3.88817,4.03706,3.84682,3.95438,14142.230291953,0
+WILC.US,D,20121218,000000,3.96261,3.96261,3.55726,3.87993,8412.395910014,0
+WILC.US,D,20121219,000000,3.70003,3.80549,3.70003,3.76415,1449.4401400235,0
+WILC.US,D,20121220,000000,3.77237,3.97926,3.77237,3.97926,18064.183316833,0
+WILC.US,D,20121221,000000,3.81381,3.9296,3.80549,3.9296,4747.5173439992,0
+WILC.US,D,20121224,000000,3.9296,3.94605,3.89649,3.94271,2417.1269242065,0
+WILC.US,D,20121226,000000,3.9296,3.9296,3.9296,3.9296,121.22210255424,0
+WILC.US,D,20121227,000000,3.9296,3.97094,3.9296,3.97094,4756.9225071284,0
+WILC.US,D,20121228,000000,3.96261,3.97094,3.9296,3.9296,7252.425790745,0
+WILC.US,D,20121231,000000,3.97094,4.03687,3.9296,3.9296,18552.206781427,0
+WILC.US,D,20130102,000000,3.93782,4.0784,3.93782,4.0784,2341.8856191729,0
+WILC.US,D,20130103,000000,4.0784,4.09495,4.01227,4.09495,2175.7277372235,0
+WILC.US,D,20130104,000000,4.05361,4.0784,4.05361,4.0784,351.12609015711,0
+WILC.US,D,20130107,000000,4.0784,4.0784,4.07677,4.0784,4472.6775770013,0
+WILC.US,D,20130108,000000,4.08662,4.23552,4.08662,4.13629,16908.393270066,0
+WILC.US,D,20130109,000000,4.07007,4.07007,4.06184,4.06184,482.79837396602,0
+WILC.US,D,20130110,000000,4.10328,4.61609,4.10328,4.32653,28365.971997692,0
+WILC.US,D,20130111,000000,4.42586,4.54997,4.21074,4.54164,30229.239315401,0
+WILC.US,D,20130114,000000,4.38451,4.47543,4.35131,4.35131,31266.94231399,0
+WILC.US,D,20130115,000000,4.37619,4.46653,4.35141,4.45896,3355.5532008764,0
+WILC.US,D,20130116,000000,4.4093,4.46729,4.4093,4.45896,4325.3300213103,0
+WILC.US,D,20130117,000000,4.41763,4.48375,4.39275,4.48375,2651.2109843113,0
+WILC.US,D,20130118,000000,4.53341,4.58346,4.45064,4.52509,13126.472673999,0
+WILC.US,D,20130122,000000,4.62442,4.62442,4.5582,4.58872,9600.5815186707,0
+WILC.US,D,20130123,000000,4.59131,4.59131,4.47543,4.50863,12330.168862393,0
+WILC.US,D,20130124,000000,4.46729,4.54997,4.46729,4.54997,7723.7289653309,0
+WILC.US,D,20130125,000000,4.54997,4.54997,4.44241,4.46729,5748.6447081972,0
+WILC.US,D,20130128,000000,4.49208,4.54997,4.39275,4.39275,3361.8233096292,0
+WILC.US,D,20130129,000000,4.4093,4.50031,4.4093,4.44241,6132.1663602438,0
+WILC.US,D,20130201,000000,4.49514,4.50863,4.34318,4.35064,6482.2474322754,0
+WILC.US,D,20130204,000000,4.42586,4.7072,4.42586,4.52509,43738.18862332,0
+WILC.US,D,20130205,000000,4.47543,4.67408,4.47543,4.67408,9033.1366765418,0
+WILC.US,D,20130206,000000,4.70193,4.71533,4.69226,4.69226,1009.4875092017,0
+WILC.US,D,20130207,000000,4.64088,4.64088,4.46729,4.46729,9112.5580540773,0
+WILC.US,D,20130208,000000,4.54164,4.63275,4.46729,4.54997,10511.837324078,0
+WILC.US,D,20130211,000000,4.54997,4.69054,4.54997,4.59131,4465.362450123,0
+WILC.US,D,20130212,000000,4.54997,4.67408,4.50873,4.67408,10093.830073891,0
+WILC.US,D,20130213,000000,4.5582,4.5582,4.54997,4.54997,1317.7678562146,0
+WILC.US,D,20130214,000000,4.5582,4.56566,4.54997,4.5582,6103.9508708562,0
+WILC.US,D,20130215,000000,4.5582,4.5582,4.54997,4.54997,726.28759719997,0
+WILC.US,D,20130219,000000,4.54997,4.68231,4.54997,4.59131,845.41966350328,0
+WILC.US,D,20130220,000000,4.64088,4.67398,4.57475,4.67398,3206.1156089345,0
+WILC.US,D,20130221,000000,4.65753,4.65753,4.54997,4.60786,12101.309892915,0
+WILC.US,D,20130222,000000,4.62442,4.62442,4.56327,4.60289,3449.6048321685,0
+WILC.US,D,20130225,000000,4.59953,4.62442,4.41763,4.62442,64739.917890843,0
+WILC.US,D,20130226,000000,4.63275,4.67408,4.50863,4.54997,17561.529598482,0
+WILC.US,D,20130227,000000,4.5582,4.71533,4.50863,4.54997,17729.777516683,0
+WILC.US,D,20130228,000000,4.60786,4.88087,4.59953,4.83944,28467.338755863,0
+WILC.US,D,20130301,000000,4.95532,5.07934,4.75676,4.99675,32342.265965097,0
+WILC.US,D,20130304,000000,4.9801,4.9801,4.80652,4.95532,5378.7082917817,0
+WILC.US,D,20130305,000000,4.93877,5.07934,4.82298,4.82298,24274.726036486,0
+WILC.US,D,20130306,000000,5.0381,5.0381,4.9801,4.9801,1088.9088867372,0
+WILC.US,D,20130307,000000,4.9801,5.07934,4.9801,5.00489,2320.9852566635,0
+WILC.US,D,20130308,000000,5.01867,5.01867,4.92222,4.96345,6657.810477354,0
+WILC.US,D,20130311,000000,4.98843,5.11254,4.96355,5.02977,11263.20535629,0
+WILC.US,D,20130312,000000,5.02154,5.02154,4.80652,5.00489,4266.8090062841,0
+WILC.US,D,20130313,000000,4.8891,5.00489,4.8891,5.00489,1449.4401400235,0
+WILC.US,D,20130314,000000,5.00489,5.00489,4.95532,4.95532,1813.1064476863,0
+WILC.US,D,20130315,000000,4.96355,5.04632,4.96355,5.04632,6281.6039521856,0
+WILC.US,D,20130318,000000,5.04632,5.70813,5.04632,5.50966,171977.58789007,0
+WILC.US,D,20130319,000000,5.48479,5.48479,5.17867,5.25312,17408.956952164,0
+WILC.US,D,20130320,000000,5.24479,5.41857,5.24479,5.36154,13186.03870715,0
+WILC.US,D,20130321,000000,5.37723,5.55828,5.37723,5.41857,12942.549483917,0
+WILC.US,D,20130322,000000,5.61713,5.62546,5.21177,5.51789,30923.131350712,0
+WILC.US,D,20130325,000000,5.46001,5.46823,5.29446,5.41034,7756.1245272204,0
+WILC.US,D,20130326,000000,5.47656,5.48268,5.33589,5.37723,9316.3365885435,0
+WILC.US,D,20130327,000000,5.40211,5.41857,5.25312,5.41857,9821.0803431444,0
+WILC.US,D,20130328,000000,5.43522,5.58325,5.33589,5.48479,12638.449209405,0
+WILC.US,D,20130401,000000,5.43522,5.43522,5.36891,5.41034,1934.3285502405,0
+WILC.US,D,20130402,000000,5.26967,5.60066,5.21177,5.36077,17199.953327071,0
+WILC.US,D,20130403,000000,5.22834,5.41034,5.22834,5.29446,11572.530721428,0
+WILC.US,D,20130404,000000,5.29446,5.32756,5.21177,5.25312,7919.1473547933,0
+WILC.US,D,20130405,000000,5.17876,5.18699,5.17876,5.17876,5349.4477842686,0
+WILC.US,D,20130408,000000,5.26804,5.37723,5.23493,5.29446,7445.7541439565,0
+WILC.US,D,20130409,000000,5.44344,5.46001,5.21177,5.41857,13559.110177942,0
+WILC.US,D,20130410,000000,5.37723,5.38556,5.37723,5.37723,6285.7840246875,0
+WILC.US,D,20130411,000000,5.41034,5.74956,5.41034,5.54268,202246.53789425,0
+WILC.US,D,20130412,000000,5.61703,5.71646,5.58401,5.66297,14988.694973582,0
+WILC.US,D,20130415,000000,5.69158,5.6999,5.50134,5.60066,14056.538805664,0
+WILC.US,D,20130416,000000,5.51789,5.56536,5.29446,5.52613,13111.842420241,0
+WILC.US,D,20130417,000000,5.42689,5.57579,5.37732,5.54268,5693.2587475474,0
+WILC.US,D,20130418,000000,5.43531,5.55101,5.43531,5.47656,3173.7200470451,0
+WILC.US,D,20130419,000000,5.45483,5.66679,5.45483,5.61789,18438.29980575,0
+WILC.US,D,20130422,000000,5.62546,5.62546,5.53445,5.56746,3658.608457262,0
+WILC.US,D,20130423,000000,5.53445,5.62546,5.51789,5.61703,9645.5172980658,0
+WILC.US,D,20130424,000000,5.62546,5.62546,5.58401,5.60066,9890.0515394252,0
+WILC.US,D,20130425,000000,5.62546,5.66689,5.55923,5.64201,41448.553910421,0
+WILC.US,D,20130426,000000,5.69148,5.69148,5.64201,5.68335,2999.202020092,0
+WILC.US,D,20130429,000000,5.68335,5.70813,5.58401,5.70813,16561.44725241,0
+WILC.US,D,20130430,000000,5.58401,5.68335,5.58401,5.64201,4654.5107308326,0
+WILC.US,D,20130501,000000,5.62546,5.65846,5.62546,5.62546,18483.235585146,0
+WILC.US,D,20130502,000000,5.62546,5.6999,5.62546,5.6999,29221.841842451,0
+WILC.US,D,20130503,000000,5.6999,5.6999,5.62546,5.65846,6907.5698093407,0
+WILC.US,D,20130506,000000,5.6999,5.71455,5.64201,5.69158,34385.276400385,0
+WILC.US,D,20130507,000000,5.64201,5.69158,5.63368,5.69158,16111.044440334,0
+WILC.US,D,20130508,000000,5.69158,5.71646,5.63368,5.66679,184091.43800049,0
+WILC.US,D,20130509,000000,5.66679,5.70153,5.62546,5.66679,97736.365202481,0
+WILC.US,D,20130510,000000,5.66679,5.74956,5.62546,5.66679,34144.922231528,0
+WILC.US,D,20130513,000000,5.67511,5.67511,5.65846,5.66679,20674.638594251,0
+WILC.US,D,20130514,000000,5.67511,5.74956,5.62622,5.70813,26432.688465577,0
+WILC.US,D,20130515,000000,5.74124,5.74124,5.65846,5.65846,16303.32777542,0
+WILC.US,D,20130516,000000,5.72478,5.74956,5.66679,5.72478,20378.898464744,0
+WILC.US,D,20130517,000000,5.78258,5.78258,5.61713,5.73291,54453.804481865,0
+WILC.US,D,20130520,000000,5.68335,5.87368,5.68335,5.83225,21146.986786962,0
+WILC.US,D,20130521,000000,5.7909,5.8488,5.74124,5.74124,8830.4031602011,0
+WILC.US,D,20130522,000000,5.78258,5.84057,5.70813,5.74124,16764.180768751,0
+WILC.US,D,20130523,000000,5.65024,5.83052,5.65024,5.80746,31704.804908562,0
+WILC.US,D,20130524,000000,5.77435,5.78258,5.71646,5.74956,21604.704725917,0
+WILC.US,D,20130528,000000,5.72478,5.79167,5.70813,5.71646,31841.702282997,0
+WILC.US,D,20130529,000000,5.70813,5.7909,5.6088,5.63368,22921.427564006,0
+WILC.US,D,20130530,000000,5.61713,5.77435,5.61713,5.63368,6307.7294053223,0
+WILC.US,D,20130531,000000,5.65024,5.72478,5.64201,5.65024,13561.200214193,0
+WILC.US,D,20130603,000000,5.77435,5.7909,5.55923,5.77435,16660.72397433,0
+WILC.US,D,20130604,000000,5.74124,5.78258,5.65024,5.65024,4114.2363599659,0
+WILC.US,D,20130605,000000,5.69158,5.78248,5.60392,5.72478,4291.8894412954,0
+WILC.US,D,20130606,000000,5.68335,5.77435,5.68335,5.71646,7047.6022381534,0
+WILC.US,D,20130607,000000,5.74956,5.83225,5.72478,5.72478,6444.6267797586,0
+WILC.US,D,20130610,000000,5.68335,5.79167,5.68335,5.7909,16166.430400984,0
+WILC.US,D,20130611,000000,5.77435,5.78258,5.70813,5.78258,6769.627416779,0
+WILC.US,D,20130612,000000,5.78258,5.78354,5.73291,5.73291,958.28162105377,0
+WILC.US,D,20130613,000000,5.78258,5.7909,5.74956,5.7909,1692.9293632575,0
+WILC.US,D,20130614,000000,5.74956,5.7909,5.65109,5.66182,5391.2485092873,0
+WILC.US,D,20130617,000000,5.66679,5.74956,5.65846,5.72478,9005.9662052796,0
+WILC.US,D,20130618,000000,5.66679,5.77435,5.66679,5.67511,6343.2600215882,0
+WILC.US,D,20130619,000000,5.67511,5.70813,5.67511,5.70813,2054.5056346693,0
+WILC.US,D,20130620,000000,5.63368,5.69904,5.62546,5.64201,7978.713387945,0
+WILC.US,D,20130621,000000,5.58401,5.64201,5.54268,5.64201,11111.677728096,0
+WILC.US,D,20130624,000000,5.54268,5.71646,5.36077,5.71646,32712.202381512,0
+WILC.US,D,20130625,000000,5.66679,5.66679,5.64201,5.64201,1993.8945833921,0
+WILC.US,D,20130626,000000,5.66603,5.66679,5.66507,5.66679,604.02047652026,0
+WILC.US,D,20130627,000000,5.6667,5.66679,5.66603,5.66679,14187.166071348,0
+WILC.US,D,20130628,000000,5.64211,5.67473,5.64211,5.6734,2660.6161474405,0
+WILC.US,D,20130701,000000,5.64201,5.65846,5.47656,5.49301,21265.07383514,0
+WILC.US,D,20130702,000000,5.54268,5.7578,5.54268,5.7578,11835.875289046,0
+WILC.US,D,20130703,000000,5.72478,5.73387,5.55101,5.69158,6521.9581210432,0
+WILC.US,D,20130705,000000,5.63368,5.77435,5.63368,5.74124,24374.002758406,0
+WILC.US,D,20130708,000000,5.70813,5.9977,5.70813,5.98947,66271.914462778,0
+WILC.US,D,20130709,000000,5.9977,5.9977,5.78258,5.78258,9342.4620416802,0
+WILC.US,D,20130710,000000,5.72478,5.9398,5.72478,5.84057,42077.654821953,0
+WILC.US,D,20130711,000000,5.7909,5.80746,5.76612,5.79167,51112.881534745,0
+WILC.US,D,20130712,000000,5.7909,5.80746,5.74966,5.80746,26110.822882933,0
+WILC.US,D,20130715,000000,5.80746,5.91502,5.80411,5.91502,16808.071530021,0
+WILC.US,D,20130716,000000,5.92325,5.95635,5.80746,5.83052,9670.597733077,0
+WILC.US,D,20130718,000000,5.88191,5.95635,5.84057,5.95635,12131.615418554,0
+WILC.US,D,20130719,000000,5.95635,5.95635,5.84066,5.91502,8474.0519794166,0
+WILC.US,D,20130722,000000,5.93148,5.9398,5.83225,5.83225,10063.524548253,0
+WILC.US,D,20130723,000000,5.83225,5.95635,5.83225,5.9398,8437.4763450253,0
+WILC.US,D,20130724,000000,5.79588,5.95635,5.79023,5.93148,13669.882099242,0
+WILC.US,D,20130725,000000,5.91502,5.95635,5.85703,5.95635,19655.74592192,0
+WILC.US,D,20130726,000000,5.93148,5.94803,5.79923,5.80746,15235.319251192,0
+WILC.US,D,20130729,000000,5.80746,5.9398,5.74966,5.7909,16929.293632575,0
+WILC.US,D,20130730,000000,5.77435,5.91502,5.77435,5.91502,3710.8593635354,0
+WILC.US,D,20130731,000000,5.89013,5.9398,5.89013,5.91502,9670.597733077,0
+WILC.US,D,20130801,000000,5.9977,5.9977,5.89013,5.91502,26223.684840484,0
+WILC.US,D,20130802,000000,5.95635,5.95635,5.89281,5.93148,21963.145942953,0
+WILC.US,D,20130805,000000,5.92325,5.98114,5.88191,5.94803,23670.705559966,0
+WILC.US,D,20130806,000000,5.9977,6.10525,5.7909,6.01425,218396.24800522,0
+WILC.US,D,20130807,000000,6.00602,6.03913,5.92335,6.03913,63495.30130341,0
+WILC.US,D,20130808,000000,6.03913,6.03913,5.96563,6.03913,19706.951810068,0
+WILC.US,D,20130809,000000,6.02248,6.02248,5.95635,5.9977,14324.063445784,0
+WILC.US,D,20130812,000000,5.9977,5.9977,5.81569,5.98947,43229.264796218,0
+WILC.US,D,20130813,000000,5.80746,5.94803,5.7909,5.92325,19564.829345004,0
+WILC.US,D,20130814,000000,5.89013,5.98947,5.84057,5.86535,10426.145837791,0
+WILC.US,D,20130815,000000,5.98947,5.98947,5.79923,5.79923,6503.1477947848,0
+WILC.US,D,20130816,000000,5.7909,5.87368,5.78258,5.78258,5434.0942524314,0
+WILC.US,D,20130819,000000,5.81569,5.87368,5.63368,5.73291,33253.521770504,0
+WILC.US,D,20130820,000000,5.73387,5.82401,5.72804,5.74124,12662.484626291,0
+WILC.US,D,20130821,000000,5.76612,5.8488,5.7578,5.7578,14799.546692872,0
+WILC.US,D,20130822,000000,5.77435,5.98947,5.77435,5.9398,20514.750821054,0
+WILC.US,D,20130823,000000,5.9398,5.95635,5.86535,5.87368,15997.137464658,0
+WILC.US,D,20130826,000000,5.97282,5.9977,5.7909,5.94803,20345.457884729,0
+WILC.US,D,20130827,000000,5.88191,5.95635,5.84057,5.84057,5405.8787630438,0
+WILC.US,D,20130828,000000,5.80746,5.9067,5.7909,5.79923,3603.2224966122,0
+WILC.US,D,20130829,000000,5.90555,5.9067,5.8354,5.84057,2446.3874317196,0
+WILC.US,D,20130830,000000,5.83225,5.89846,5.7909,5.84057,3832.0814660896,0
+WILC.US,D,20130903,000000,5.9067,5.9067,5.85703,5.86535,8879.5190120981,0
+WILC.US,D,20130904,000000,5.86535,6.04736,5.86535,5.89846,98233.793830204,0
+WILC.US,D,20130905,000000,5.94803,5.98947,5.7909,5.85703,52417.064155329,0
+WILC.US,D,20130906,000000,5.79923,5.86535,5.7909,5.79923,20791.680624303,0
+WILC.US,D,20130909,000000,5.84066,5.9398,5.84066,5.89846,7534.5806846213,0
+WILC.US,D,20130910,000000,5.9067,5.91502,5.87368,5.89013,8942.2200996261,0
+WILC.US,D,20130911,000000,5.88191,5.88191,5.79923,5.79923,4215.6031181362,0
+WILC.US,D,20130912,000000,5.82401,5.9066,5.69158,5.77435,10930.889592391,0
+WILC.US,D,20130913,000000,5.76612,5.9067,5.76612,5.82401,13797.374310549,0
+WILC.US,D,20130916,000000,5.88191,5.94803,5.77454,5.84057,13725.268059891,0
+WILC.US,D,20130917,000000,5.87368,5.93148,5.83225,5.8488,21377.935792691,0
+WILC.US,D,20130918,000000,5.89013,5.93148,5.88191,5.93148,13333.386262841,0
+WILC.US,D,20130919,000000,5.89013,5.9398,5.89013,5.89846,25477.5418989,0
+WILC.US,D,20130920,000000,5.89013,5.93148,5.89013,5.93148,2296.9498397777,0
+WILC.US,D,20130923,000000,5.92325,5.93148,5.89013,5.9067,5466.4898143209,0
+WILC.US,D,20130924,000000,5.93148,5.9398,5.9067,5.9067,4593.8996795555,0
+WILC.US,D,20130925,000000,5.88191,5.93148,5.87368,5.89013,6769.627416779,0
+WILC.US,D,20130926,000000,5.93148,5.9398,5.88191,5.88191,3506.0358109437,0
+WILC.US,D,20130927,000000,5.85703,5.9398,5.85703,5.86535,14264.497412633,0
+WILC.US,D,20130930,000000,5.87368,5.97282,5.87368,5.97282,29615.813675751,0
+WILC.US,D,20131001,000000,5.98947,6.02248,5.82401,5.9977,91022.123746351,0
+WILC.US,D,20131002,000000,5.96468,6.0308,5.87368,5.9977,14747.295786599,0
+WILC.US,D,20131003,000000,6.00602,6.00602,5.91502,5.94803,3747.4349979268,0
+WILC.US,D,20131004,000000,5.95635,5.95635,5.95635,5.95635,604.02047652026,0
+WILC.US,D,20131007,000000,5.95635,5.95635,5.87368,5.95635,3142.369503281,0
+WILC.US,D,20131008,000000,5.93148,5.9398,5.87368,5.9398,1498.5559919205,0
+WILC.US,D,20131009,000000,5.89013,5.89013,5.87368,5.87368,4472.6775770013,0
+WILC.US,D,20131010,000000,5.91502,5.94803,5.88191,5.91502,3021.1474007268,0
+WILC.US,D,20131011,000000,5.87368,5.9398,5.87368,5.91502,6164.5619221333,0
+WILC.US,D,20131014,000000,5.87368,5.91502,5.86535,5.91502,13418.032731004,0
+WILC.US,D,20131015,000000,5.91502,5.95635,5.91502,5.91502,5802.9856507215,0
+WILC.US,D,20131016,000000,5.95635,6.20458,5.84057,6.07215,253606.0437066,0
+WILC.US,D,20131017,000000,6.0888,6.1218,5.9977,6.1218,21515.878185253,0
+WILC.US,D,20131018,000000,6.1218,6.1218,5.98114,6.11358,25143.13609875,0
+WILC.US,D,20131021,000000,6.1218,6.1218,6.02248,6.07215,23702.056103731,0
+WILC.US,D,20131022,000000,6.1218,6.1218,6.03913,6.04736,6889.8045012078,0
+WILC.US,D,20131023,000000,6.11358,6.11358,5.98947,5.98947,5589.8019531261,0
+WILC.US,D,20131024,000000,5.98114,6.03913,5.95635,5.97282,27681.485125511,0
+WILC.US,D,20131025,000000,5.88191,5.98947,5.8488,5.93148,16197.780944748,0
+WILC.US,D,20131028,000000,5.95635,6.03913,5.92325,6.0308,39045.012221846,0
+WILC.US,D,20131029,000000,5.98947,6.04736,5.98947,6.03913,12692.790151929,0
+WILC.US,D,20131030,000000,6.03913,6.03913,5.91502,6.0308,11966.50255473,0
+WILC.US,D,20131031,000000,6.03913,6.03913,5.9067,5.95635,6865.769084322,0
+WILC.US,D,20131101,000000,5.81569,5.94803,5.79923,5.89846,9307.9764435398,0
+WILC.US,D,20131104,000000,5.94803,6.20458,5.94803,6.19625,124505.54950446,0
+WILC.US,D,20131105,000000,6.1218,6.1797,5.98947,6.0308,16440.225149856,0
+WILC.US,D,20131106,000000,6.20458,6.28726,6.08047,6.22937,152550.70093763,0
+WILC.US,D,20131107,000000,6.33682,6.45281,6.22104,6.42792,69506.2455611,0
+WILC.US,D,20131108,000000,6.37826,6.37826,6.2376,6.28726,17768.443187326,0
+WILC.US,D,20131111,000000,6.28726,6.74218,6.28726,6.60994,186396.74798527,0
+WILC.US,D,20131112,000000,6.66783,6.93251,6.61816,6.90763,135747.85449824,0
+WILC.US,D,20131113,000000,6.83318,6.94897,6.68438,6.82486,52703.399121706,0
+WILC.US,D,20131114,000000,6.74218,6.86629,6.74218,6.85806,66484.053142248,0
+WILC.US,D,20131115,000000,6.75041,6.91586,6.75041,6.8084,41703.538333035,0
+WILC.US,D,20131118,000000,6.86629,7.03175,6.86629,6.87453,81232.393946972,0
+WILC.US,D,20131119,000000,6.86629,6.94074,6.83318,6.83318,77968.802341136,0
+WILC.US,D,20131120,000000,6.86629,6.93251,6.75041,6.83318,25869.423695951,0
+WILC.US,D,20131121,000000,6.84151,6.94897,6.80008,6.82486,18253.331597543,0
+WILC.US,D,20131122,000000,6.86629,6.90763,6.70084,6.86629,38922.745101166,0
+WILC.US,D,20131125,000000,6.94897,6.9573,6.84151,6.86629,55725.591540559,0
+WILC.US,D,20131126,000000,6.82496,6.98208,6.82496,6.94897,20679.863684879,0
+WILC.US,D,20131127,000000,6.8994,6.96553,6.71739,6.78352,42548.957996538,0
+WILC.US,D,20131129,000000,6.78572,6.96553,6.73644,6.78352,7325.5770595278,0
+WILC.US,D,20131202,000000,6.81673,6.86629,6.70916,6.85806,76516.227146736,0
+WILC.US,D,20131203,000000,6.86629,6.86629,6.77529,6.78352,17274.149613979,0
+WILC.US,D,20131204,000000,6.74218,6.76706,6.61816,6.70916,73011.236353918,0
+WILC.US,D,20131205,000000,6.67606,6.77529,6.67606,6.77529,15109.917076136,0
+WILC.US,D,20131206,000000,6.61826,6.82486,6.61826,6.76706,27057.609304607,0
+WILC.US,D,20131209,000000,6.76706,6.82486,6.70907,6.78352,23749.081919376,0
+WILC.US,D,20131210,000000,6.78352,6.78352,6.66783,6.66783,5161.3445216844,0
+WILC.US,D,20131211,000000,6.64304,6.78352,6.64304,6.70084,24417.893519676,0
+WILC.US,D,20131212,000000,6.65127,6.77529,6.65127,6.68438,14384.674497062,0
+WILC.US,D,20131213,000000,6.68438,6.74218,6.68438,6.70916,6877.2642837022,0
+WILC.US,D,20131216,000000,6.72563,6.76706,6.70084,6.70084,19193.847910463,0
+WILC.US,D,20131217,000000,6.70084,6.75041,6.57682,6.65951,32032.940599958,0
+WILC.US,D,20131218,000000,6.65951,6.65951,6.64304,6.65951,4351.455474447,0
+WILC.US,D,20131219,000000,6.64304,6.71739,6.61816,6.65951,9065.5322384313,0
+WILC.US,D,20131220,000000,6.62639,6.62639,6.54371,6.58506,20813.626004938,0
+WILC.US,D,20131223,000000,6.53549,6.58506,6.49414,6.53549,32036.075654334,0
+WILC.US,D,20131224,000000,6.53549,6.53549,6.28726,6.43616,29828.997373347,0
+WILC.US,D,20131226,000000,6.40314,6.41137,6.24592,6.40314,55097.535647153,0
+WILC.US,D,20131227,000000,6.37004,6.58506,6.29549,6.51893,30945.076731346,0
+WILC.US,D,20131230,000000,6.53549,6.78352,6.51893,6.77529,10638.28451726,0
+WILC.US,D,20131231,000000,6.78352,6.78352,6.45281,6.77529,16319.003047302,0
+WILC.US,D,20140102,000000,6.70084,6.86629,6.70084,6.84974,47108.372077954,0
+WILC.US,D,20140103,000000,6.84974,6.86629,6.73395,6.83318,41387.942859144,0
+WILC.US,D,20140106,000000,6.86629,7.03175,6.85806,7.01519,44241.887359796,0
+WILC.US,D,20140107,000000,7.03175,7.06476,6.96553,7.00084,28369.107052069,0
+WILC.US,D,20140108,000000,6.98208,7.37097,6.97385,7.08141,24621.672054142,0
+WILC.US,D,20140109,000000,7.05663,7.36265,6.87711,7.14753,45866.890544898,0
+WILC.US,D,20140110,000000,7.18073,7.36265,7.18073,7.30475,11846.325470301,0
+WILC.US,D,20140113,000000,7.30475,7.36265,6.83318,6.91586,99160.724907493,0
+WILC.US,D,20140114,000000,7.02342,7.02342,6.63472,6.92418,13538.209815433,0
+WILC.US,D,20140115,000000,6.90763,6.90763,6.44449,6.83318,22846.186258972,0
+WILC.US,D,20140116,000000,6.79184,6.82486,6.71739,6.82486,2054.5056346693,0
+WILC.US,D,20140117,000000,6.79184,6.85806,6.70171,6.78352,10229.682430203,0
+WILC.US,D,20140121,000000,6.75041,6.86629,6.68438,6.86629,27077.464648991,0
+WILC.US,D,20140122,000000,6.86629,6.97385,6.84151,6.90763,23450.206735493,0
+WILC.US,D,20140123,000000,6.94897,6.99863,6.94074,6.96553,22000.76659547,0
+WILC.US,D,20140124,000000,6.89108,6.94074,6.84151,6.88285,26714.843359453,0
+WILC.US,D,20140127,000000,6.92418,6.92418,6.79184,6.83318,27922.884312494,0
+WILC.US,D,20140128,000000,6.81673,7.03175,6.81673,6.86629,21878.499474789,0
+WILC.US,D,20140129,000000,6.84974,6.84974,6.72563,6.73395,22846.186258972,0
+WILC.US,D,20140130,000000,6.70084,6.77529,6.65951,6.77529,21878.499474789,0
+WILC.US,D,20140131,000000,6.75873,6.76706,6.66783,6.76706,3237.4661526986,0
+WILC.US,D,20140203,000000,6.68438,6.75041,6.50237,6.50237,21609.929816545,0
+WILC.US,D,20140204,000000,6.51061,6.57682,6.49414,6.53549,6649.4503323502,0
+WILC.US,D,20140205,000000,6.57682,6.61816,6.50237,6.50237,11278.880628172,0
+WILC.US,D,20140206,000000,6.56027,6.61816,6.56027,6.61816,7748.8094003421,0
+WILC.US,D,20140207,000000,6.53549,6.61816,6.49414,6.51893,9552.5106848992,0
+WILC.US,D,20140210,000000,6.51893,6.61816,6.51893,6.60994,9824.2153975208,0
+WILC.US,D,20140211,000000,6.58506,6.61816,6.56859,6.60994,11076.147111831,0
+WILC.US,D,20140212,000000,6.61816,6.76706,6.49414,6.62649,47762.553424496,0
+WILC.US,D,20140213,000000,6.65615,6.6729,6.57682,6.66783,3232.2410620712,0
+WILC.US,D,20140214,000000,6.74075,6.94897,6.61731,6.68438,30201.023826013,0
+WILC.US,D,20140218,000000,6.8084,6.90352,6.65127,6.85806,19515.713493108,0
+WILC.US,D,20140219,000000,6.83318,6.86629,6.69261,6.70084,12254.927557359,0
+WILC.US,D,20140220,000000,6.82486,6.84974,6.65127,6.84974,1430.6298137651,0
+WILC.US,D,20140221,000000,6.75041,6.75041,6.65127,6.73395,5596.0720618789,0
+WILC.US,D,20140224,000000,6.69261,6.69261,6.49414,6.57682,23653.985269958,0
+WILC.US,D,20140225,000000,6.51061,6.51893,6.49414,6.51061,26372.0774143,0
+WILC.US,D,20140226,000000,6.60161,6.61816,6.56027,6.60161,23411.541064851,0
+WILC.US,D,20140227,000000,6.55146,6.60994,6.55146,6.56074,6580.4791360694,0
+WILC.US,D,20140228,000000,6.60994,6.60994,6.51061,6.60324,19471.822731838,0
+WILC.US,D,20140303,000000,6.49414,6.60994,5.7909,6.20458,178059.59338029,0
+WILC.US,D,20140304,000000,6.13013,6.32448,5.7909,5.9977,62482.678739833,0
+WILC.US,D,20140305,000000,5.92325,6.2376,5.92325,6.00602,59133.395647709,0
+WILC.US,D,20140306,000000,6.13013,6.2376,6.04736,6.09693,77086.807043242,0
+WILC.US,D,20140307,000000,6.0888,6.1797,6.03913,6.0465,25747.15657527,0
+WILC.US,D,20140310,000000,6.03913,6.22937,6.03913,6.05559,21546.183710891,0
+WILC.US,D,20140311,000000,6.20458,6.21282,6.07215,6.10525,20297.387050957,0
+WILC.US,D,20140312,000000,6.14659,6.2376,6.04736,6.1797,13284.270410944,0
+WILC.US,D,20140313,000000,6.22937,6.22937,5.99971,6.10937,24140.963716427,0
+WILC.US,D,20140314,000000,6.16324,6.2376,6.02248,6.07215,8042.4594935985,0
+WILC.US,D,20140317,000000,6.01425,6.13837,5.99913,6.01425,25515.162551417,0
+WILC.US,D,20140318,000000,6.01425,6.18803,6.01425,6.13416,28748.448631613,0
+WILC.US,D,20140319,000000,6.18803,6.20458,6.05559,6.08047,22520.140603826,0
+WILC.US,D,20140320,000000,6.10745,6.1218,6.03913,6.08037,22455.349480047,0
+WILC.US,D,20140321,000000,6.21282,6.41137,6.21282,6.41137,154419.19334596,0
+WILC.US,D,20140324,000000,6.58506,6.60084,6.46927,6.55204,149633.01033132,0
+WILC.US,D,20140325,000000,6.57682,6.62639,6.49414,6.52726,66092.171345198,0
+WILC.US,D,20140326,000000,6.57682,6.57682,6.42792,6.42792,19944.170924548,0
+WILC.US,D,20140327,000000,6.4197,6.48582,6.3618,6.46927,31443.550377195,0
+WILC.US,D,20140328,000000,6.37004,6.41127,6.22937,6.39482,24078.262628899,0
+WILC.US,D,20140331,000000,6.37826,6.41137,6.22937,6.37004,28358.656870814,0
+WILC.US,D,20140401,000000,6.43616,6.44449,6.29549,6.35347,42865.598488554,0
+WILC.US,D,20140402,000000,6.36171,6.37004,6.26238,6.30382,154389.93283846,0
+WILC.US,D,20140403,000000,6.31214,6.44439,6.30382,6.36171,39285.366390703,0
+WILC.US,D,20140404,000000,6.37004,6.44449,6.32037,6.32869,12174.461161697,0
+WILC.US,D,20140407,000000,6.36994,6.37004,6.24592,6.28879,8536.7530669447,0
+WILC.US,D,20140408,000000,6.31204,6.31204,6.22104,6.29549,7646.3976240463,0
+WILC.US,D,20140409,000000,6.23836,6.32869,6.23836,6.30382,27841.372898707,0
+WILC.US,D,20140410,000000,6.2376,6.32869,6.18803,6.20458,28468.383773988,0
+WILC.US,D,20140411,000000,6.20458,6.2707,6.20458,6.20458,9728.0737299777,0
+WILC.US,D,20140414,000000,6.21282,6.24592,6.21282,6.22937,2654.3460386877,0
+WILC.US,D,20140415,000000,6.28726,6.35347,6.20458,6.21282,6143.6615596239,0
+WILC.US,D,20140416,000000,6.20458,6.28726,6.18803,6.2707,4159.172139361,0
+WILC.US,D,20140417,000000,6.21282,6.28726,6.20458,6.21282,3506.0358109437,0
+WILC.US,D,20140421,000000,6.1797,6.27903,6.1797,6.26716,5175.9747754409,0
+WILC.US,D,20140422,000000,6.26238,6.26238,6.20458,6.22104,3475.7302853052,0
+WILC.US,D,20140423,000000,6.2376,6.28726,6.2376,6.27903,132980.64650201,0
+WILC.US,D,20140424,000000,6.31204,6.32869,6.2376,6.29549,8238.9229011864,0
+WILC.US,D,20140425,000000,6.32037,6.32037,6.20458,6.27903,11912.161612204,0
+WILC.US,D,20140428,000000,6.28726,6.28726,6.22937,6.24592,1695.0193995084,0
+WILC.US,D,20140429,000000,6.21282,6.2707,6.21282,6.2707,6438.3566710058,0
+WILC.US,D,20140430,000000,6.21282,6.26238,6.20458,6.22104,3421.3893427809,0
+WILC.US,D,20140501,000000,6.21282,6.26238,6.19625,6.2376,8674.6954595064,0
+WILC.US,D,20140502,000000,6.25415,6.25415,6.20458,6.24592,4232.3234081437,0
+WILC.US,D,20140505,000000,6.20458,6.22937,6.13013,6.20458,10356.129623384,0
+WILC.US,D,20140506,000000,6.20458,6.25415,6.03913,6.17147,15693.037190147,0
+WILC.US,D,20140507,000000,6.21282,6.2376,6.17147,6.19625,8063.3598561079,0
+WILC.US,D,20140508,000000,6.16324,6.20458,6.09693,6.15492,11637.321845207,0
+WILC.US,D,20140509,000000,6.15482,6.15492,6.03923,6.10525,6648.4053142248,0
+WILC.US,D,20140512,000000,6.09693,6.11358,6.03913,6.11358,7656.847805301,0
+WILC.US,D,20140513,000000,6.06392,6.14659,6.05559,6.13013,2430.7121598376,0
+WILC.US,D,20140514,000000,6.10525,6.13837,6.02248,6.02248,12756.536257583,0
+WILC.US,D,20140515,000000,5.9977,6.01425,5.87368,5.98947,12494.23670809,0
+WILC.US,D,20140516,000000,5.98947,6.11358,5.88191,5.95635,7898.246992284,0
+WILC.US,D,20140519,000000,6.02248,6.02248,5.87368,5.89013,10875.503631742,0
+WILC.US,D,20140520,000000,5.86535,5.87368,5.7909,5.80736,15107.827039885,0
+WILC.US,D,20140521,000000,5.7909,5.79923,5.45168,5.61713,69559.541485499,0
+WILC.US,D,20140522,000000,5.56746,5.61713,5.41857,5.4823,109854.3953854,0
+WILC.US,D,20140523,000000,5.43522,5.46001,5.36891,5.37723,55917.874875644,0
+WILC.US,D,20140527,000000,5.41857,5.7909,5.37723,5.73291,43987.947955306,0
+WILC.US,D,20140528,000000,5.46001,5.58401,5.29446,5.32756,145094.49661242,0
+WILC.US,D,20140529,000000,5.30278,5.54268,5.30278,5.33589,170444.54630001,0
+WILC.US,D,20140530,000000,5.38556,5.45168,5.31934,5.35244,71743.629367727,0
+WILC.US,D,20140602,000000,5.40211,5.55933,5.35244,5.50966,125510.85694116,0
+WILC.US,D,20140603,000000,5.54268,5.58401,5.46001,5.54268,95898.178319784,0
+WILC.US,D,20140604,000000,5.50966,5.53445,5.46001,5.52613,15817.394347077,0
+WILC.US,D,20140605,000000,5.50134,5.54354,5.50134,5.52613,22418.773845657,0
+WILC.US,D,20140606,000000,5.51789,5.58401,5.50134,5.51789,25067.894793716,0
+WILC.US,D,20140609,000000,5.47656,5.6088,5.43522,5.45168,80153.93524149,0
+WILC.US,D,20140610,000000,5.46001,5.58401,5.46001,5.52613,111813.80437066,0
+WILC.US,D,20140611,000000,5.50134,5.69158,5.50134,5.57579,25328.104306958,0
+WILC.US,D,20140612,000000,5.58401,5.69158,5.54268,5.6088,44361.019426099,0
+WILC.US,D,20140613,000000,5.57579,5.78258,5.57579,5.70813,23882.844239436,0
+WILC.US,D,20140616,000000,5.66679,5.70813,5.54268,5.62546,7888.8418291548,0
+WILC.US,D,20140617,000000,5.55101,5.73291,5.55101,5.65846,8149.0513423962,0
+WILC.US,D,20140618,000000,5.64201,5.72478,5.57579,5.6999,8986.1108608958,0
+WILC.US,D,20140619,000000,5.6999,5.70813,5.64211,5.70813,6161.4268677569,0
+WILC.US,D,20140620,000000,5.7909,5.84057,5.76612,5.82401,35356.098238945,0
+WILC.US,D,20140623,000000,5.87368,6.13013,5.83225,6.11358,52829.846314888,0
+WILC.US,D,20140624,000000,6.07215,6.25415,5.92238,5.98114,20409.203990382,0
+WILC.US,D,20140625,000000,5.94803,6.03071,5.86535,5.9067,4635.7004045742,0
+WILC.US,D,20140626,000000,5.93148,6.03913,5.89013,5.98114,11851.550560928,0
+WILC.US,D,20140627,000000,6.08047,6.0888,5.98526,6.02746,3993.0142574116,0
+WILC.US,D,20140630,000000,6.13013,6.26899,6.07215,6.19128,79700.397375037,0
+WILC.US,D,20140701,000000,6.22937,6.28726,6.03913,6.1218,75233.989906787,0
+WILC.US,D,20140702,000000,6.18803,6.28726,6.10525,6.14659,121000.55871164,0
+WILC.US,D,20140703,000000,6.22937,6.22937,6.03913,6.05559,21739.512064102,0
+WILC.US,D,20140707,000000,6.08047,6.1218,6.06392,6.07215,29194.671371188,0
+WILC.US,D,20140708,000000,6.05559,6.1218,5.85703,6.1218,48269.387215348,0
+WILC.US,D,20140709,000000,6.0888,6.16324,6.03913,6.0953,9351.8672048094,0
+WILC.US,D,20140710,000000,6.04736,6.07712,5.85703,6.01425,21176.247294475,0
+WILC.US,D,20140711,000000,5.9977,6.11358,5.9463,6.07215,8340.2896593568,0
+WILC.US,D,20140714,000000,6.07215,6.07215,5.96478,5.98114,9491.8996336221,0
+WILC.US,D,20140715,000000,5.9977,6.00602,5.9398,5.9977,13990.70266376,0
+WILC.US,D,20140716,000000,6.13837,6.14659,5.9977,6.06392,79310.605614237,0
+WILC.US,D,20140717,000000,6.10525,6.10525,6.01425,6.0308,28427.628067094,0
+WILC.US,D,20140718,000000,6.07215,6.11147,6.03913,6.08047,68781.002982025,0
+WILC.US,D,20140721,000000,6.1218,6.14659,6.02248,6.0888,174768.8313032,0
+WILC.US,D,20140722,000000,6.1218,6.15492,6.04736,6.07215,78723.305427724,0
+WILC.US,D,20140723,000000,6.13013,6.20458,6.10525,6.15492,94049.541255832,0
+WILC.US,D,20140724,000000,6.16324,6.17147,6.1218,6.15492,25304.068890072,0
+WILC.US,D,20140725,000000,6.13837,6.18803,6.08918,6.1797,6390.2858372343,0
+WILC.US,D,20140728,000000,6.1797,6.1797,5.9977,6.05559,18272.141923801,0
+WILC.US,D,20140729,000000,6.04736,6.1218,6.00602,6.09693,27088.959848371,0
+WILC.US,D,20140730,000000,6.16324,6.16324,6.08047,6.1218,12464.976200577,0
+WILC.US,D,20140731,000000,6.07215,6.08047,5.98114,6.03913,14609.353394037,0
+WILC.US,D,20140801,000000,6.03913,6.06392,5.9977,6.05559,22306.956906231,0
+WILC.US,D,20140804,000000,6.0308,6.1218,5.95779,6.05559,43721.468333313,0
+WILC.US,D,20140805,000000,6.04736,6.10525,5.9977,6.10525,27518.462297938,0
+WILC.US,D,20140806,000000,6.10525,6.18793,5.96468,6.14659,16036.848153426,0
+WILC.US,D,20140807,000000,6.16324,6.1797,6.07636,6.09205,7326.6220776532,0
+WILC.US,D,20140808,000000,6.1218,6.1218,6.10525,6.1218,15748.423150796,0
+WILC.US,D,20140811,000000,6.11358,6.1218,6.08458,6.1218,35215.020792007,0
+WILC.US,D,20140812,000000,5.9977,6.03913,5.88191,6.02669,88814.000447239,0
+WILC.US,D,20140813,000000,5.9977,6.03913,5.9977,6.0308,18621.177977707,0
+WILC.US,D,20140814,000000,6.04822,6.0709,6.03913,6.03913,4561.504117666,0
+WILC.US,D,20140815,000000,5.90717,6.03913,5.90717,6.03913,26630.196891291,0
+WILC.US,D,20140818,000000,6.03913,6.10525,5.97282,6.10525,45642.211647922,0
+WILC.US,D,20140819,000000,5.9977,6.07215,5.98114,6.02248,25635.339635846,0
+WILC.US,D,20140820,000000,5.98114,6.0332,5.88191,5.9398,21490.797750241,0
+WILC.US,D,20140821,000000,5.9067,6.0888,5.9067,6.06392,12450.345946821,0
+WILC.US,D,20140822,000000,6.04736,6.09205,6.02248,6.03913,11394.877640099,0
+WILC.US,D,20140825,000000,6.09693,6.10525,6.03913,6.03913,6759.1772355243,0
+WILC.US,D,20140826,000000,6.03913,6.03913,5.9398,6.0308,35527.481211522,0
+WILC.US,D,20140827,000000,6.03913,6.03913,6.00602,6.03903,14127.600038197,0
+WILC.US,D,20140828,000000,6.0308,6.03913,6.02248,6.03913,3121.4691407717,0
+WILC.US,D,20140829,000000,6.0331,6.03913,6.00928,6.00928,362.62128953725,0
+WILC.US,D,20140902,000000,6.04736,6.04736,5.9398,6.01836,10149.216034541,0
+WILC.US,D,20140903,000000,5.98947,6.07215,5.98947,6.04736,5553.2263187347,0
+WILC.US,D,20140904,000000,6.03913,6.03913,5.95635,5.96468,4551.0539364113,0
+WILC.US,D,20140905,000000,5.9977,6.0308,5.96478,6.0308,4802.903304649,0
+WILC.US,D,20140908,000000,6.00602,6.03903,5.98114,5.98114,9335.1469148019,0
+WILC.US,D,20140909,000000,5.98114,6.0308,5.95635,5.95635,24813.955389228,0
+WILC.US,D,20140910,000000,5.96468,5.97559,5.87368,5.95635,30248.049641659,0
+WILC.US,D,20140911,000000,5.93148,5.95635,5.84057,5.9067,13608.226029839,0
+WILC.US,D,20140912,000000,5.91502,6.02248,5.91502,5.98947,2803.7836306295,0
+WILC.US,D,20140915,000000,6.02248,6.02248,5.92325,5.95635,8262.9583180722,0
+WILC.US,D,20140916,000000,5.95635,5.95635,5.8488,5.91502,12076.229457903,0
+WILC.US,D,20140917,000000,5.92478,5.92478,5.82401,5.85703,4310.6997675538,0
+WILC.US,D,20140918,000000,5.87368,5.93483,5.6999,5.78268,41189.389415305,0
+WILC.US,D,20140919,000000,5.76612,5.98947,5.76612,5.91502,21002.774285647,0
+WILC.US,D,20140922,000000,5.92325,5.92325,5.73291,5.78258,21952.695761697,0
+WILC.US,D,20140923,000000,5.82401,5.93148,5.73291,5.85703,9617.3018086782,0
+WILC.US,D,20140924,000000,5.87368,5.94803,5.86535,5.87368,34709.23201928,0
+WILC.US,D,20140925,000000,5.88191,5.88191,5.79923,5.85703,11134.668126858,0
+WILC.US,D,20140926,000000,5.87368,5.87368,5.84057,5.87368,12576.793140003,0
+WILC.US,D,20140929,000000,5.83225,5.85703,5.83225,5.85703,3972.1138949023,0
+WILC.US,D,20140930,000000,5.87368,5.87368,5.74956,5.85703,44144.700674128,0
+WILC.US,D,20141001,000000,5.81569,5.82812,5.68335,5.762,19904.460235782,0
+WILC.US,D,20141002,000000,5.68335,5.74535,5.60478,5.61713,33762.445597607,0
+WILC.US,D,20141003,000000,5.64201,5.73291,5.59234,5.73291,9336.1919329274,0
+WILC.US,D,20141006,000000,5.77847,5.77847,5.69158,5.71646,4680.6361839693,0
+WILC.US,D,20141007,000000,5.76612,5.76612,5.69158,5.69158,10249.537774586,0
+WILC.US,D,20141008,000000,5.66679,5.70813,5.58401,5.59234,18404.859225735,0
+WILC.US,D,20141009,000000,5.58401,5.63694,5.49301,5.53024,12619.638883147,0
+WILC.US,D,20141010,000000,5.43522,5.55923,5.38556,5.49637,9689.4080593354,0
+WILC.US,D,20141013,000000,5.40211,5.46823,5.32756,5.41857,16041.028225927,0
+WILC.US,D,20141014,000000,5.44344,5.44344,5.35244,5.39378,6464.4821241425,0
+WILC.US,D,20141015,000000,5.40211,5.40211,5.35244,5.39962,15199.788634927,0
+WILC.US,D,20141016,000000,5.36891,5.56746,5.35244,5.53445,6366.2504203485,0
+WILC.US,D,20141017,000000,5.57579,5.62546,5.49301,5.55101,15054.531115486,0
+WILC.US,D,20141020,000000,5.74956,5.74956,5.54268,5.69158,15387.89189751,0
+WILC.US,D,20141021,000000,5.69158,5.72478,5.59244,5.65024,2116.1617040719,0
+WILC.US,D,20141022,000000,5.56746,5.62546,5.54268,5.59234,1701.2895082612,0
+WILC.US,D,20141023,000000,5.74956,5.74956,5.54268,5.61713,2478.7829936091,0
+WILC.US,D,20141024,000000,5.65024,5.72478,5.65024,5.72478,1174.6003730256,0
+WILC.US,D,20141027,000000,5.74124,5.74124,5.55101,5.61713,6845.9137399381,0
+WILC.US,D,20141028,000000,5.62546,5.62546,5.36891,5.52861,9606.8516274235,0
+WILC.US,D,20141029,000000,5.47656,5.5178,5.37723,5.46001,8512.7176500589,0
+WILC.US,D,20141030,000000,5.45168,5.46001,5.19532,5.25312,140578.97329227,0
+WILC.US,D,20141031,000000,5.26144,5.38135,5.26144,5.37723,29005.523090478,0
+WILC.US,D,20141103,000000,5.32756,5.41034,5.32756,5.4045,8586.9139369671,0
+WILC.US,D,20141104,000000,5.37723,5.5377,5.34412,5.398,4864.5593740516,0
+WILC.US,D,20141105,000000,5.42689,5.60066,5.08767,5.08767,80310.68796031,0
+WILC.US,D,20141106,000000,5.08767,5.129,4.9801,5.06537,22508.645404447,0
+WILC.US,D,20141107,000000,5.06288,5.58401,5.06288,5.14565,16805.98149377,0
+WILC.US,D,20141110,000000,5.24106,5.24106,5.11254,5.15111,11243.350011906,0
+WILC.US,D,20141111,000000,5.14565,5.17044,5.10422,5.12077,34993.476949408,0
+WILC.US,D,20141112,000000,5.16374,5.31934,5.12087,5.31934,9972.6079713372,0
+WILC.US,D,20141113,000000,5.23666,5.58401,5.23666,5.58401,21326.729904542,0
+WILC.US,D,20141114,000000,5.58401,5.58401,5.39378,5.57579,5625.332569392,0
+WILC.US,D,20141117,000000,5.44344,5.55923,5.37723,5.50134,7403.9534189378,0
+WILC.US,D,20141118,000000,5.58401,5.58401,5.38564,5.50134,11496.244398269,0
+WILC.US,D,20141119,000000,5.55923,5.55923,5.37723,5.45168,9007.0112234051,0
+WILC.US,D,20141120,000000,5.40211,5.54268,5.40211,5.54268,9799.1349625095,0
+WILC.US,D,20141121,000000,5.38556,5.57579,5.38556,5.39378,6648.4053142248,0
+WILC.US,D,20141124,000000,5.37723,5.74124,5.37723,5.74124,106418.37578887,0
+WILC.US,D,20141125,000000,5.70813,5.93148,5.6999,5.91502,20307.837232212,0
+WILC.US,D,20141126,000000,5.98947,5.9977,5.89846,5.98947,14111.924766314,0
+WILC.US,D,20141128,000000,6.03913,6.11358,5.96468,6.01425,5512.4706118415,0
+WILC.US,D,20141201,000000,5.8488,6.07215,5.84057,6.07215,13558.065159816,0
+WILC.US,D,20141202,000000,6.06392,6.16324,5.96468,6.0888,19206.388127969,0
+WILC.US,D,20141203,000000,6.05559,6.1218,5.83225,6.11358,63985.414804254,0
+WILC.US,D,20141204,000000,5.89013,6.1218,5.85703,6.03913,44796.791984419,0
+WILC.US,D,20141205,000000,6.0308,6.0308,5.91502,5.92325,1330.3080737202,0
+WILC.US,D,20141208,000000,5.97282,6.1218,5.81569,5.85703,148947.47844102,0
+WILC.US,D,20141209,000000,5.94803,5.94803,5.90593,5.9066,829.74439162126,0
+WILC.US,D,20141210,000000,5.88191,5.90133,5.87368,5.90133,3612.6276597414,0
+WILC.US,D,20141211,000000,5.89846,5.9067,5.7909,5.88191,4439.2369969863,0
+WILC.US,D,20141212,000000,5.87358,5.87358,5.79999,5.79999,1658.4437651171,0
+WILC.US,D,20141215,000000,5.74956,5.7909,5.46823,5.48479,22513.870495074,0
+WILC.US,D,20141216,000000,5.41857,5.7909,5.41857,5.74124,3643.9782035055,0
+WILC.US,D,20141217,000000,5.38556,6.00602,5.38556,5.9977,36706.261657048,0
+WILC.US,D,20141218,000000,5.95635,6.09693,5.84057,6.02248,66564.519537909,0
+WILC.US,D,20141219,000000,5.95635,5.95635,5.93148,5.9398,790.03370285349,0
+WILC.US,D,20141222,000000,5.91502,5.91502,5.59234,5.78268,8793.8275258097,0
+WILC.US,D,20141223,000000,5.38556,5.7909,5.38556,5.52363,31483.261065962,0
+WILC.US,D,20141224,000000,5.45168,5.56746,5.43531,5.47656,15300.110374971,0
+WILC.US,D,20141226,000000,5.48564,5.60066,5.48564,5.51789,8011.1089498345,0
+WILC.US,D,20141229,000000,5.64201,5.85703,5.62546,5.66679,44968.174956996,0
+WILC.US,D,20141230,000000,5.76612,5.87368,5.69158,5.8488,13859.030379951,0
+WILC.US,D,20141231,000000,5.74124,5.8488,5.70813,5.73291,15564.499960714,0
+WILC.US,D,20150102,000000,5.71646,5.71646,5.42689,5.45168,12379.284714289,0
+WILC.US,D,20150105,000000,5.50134,5.82401,5.50134,5.7909,11370.842223213,0
+WILC.US,D,20150106,000000,5.70813,5.7909,5.63368,5.71234,10709.345749792,0
+WILC.US,D,20150107,000000,5.71884,5.72478,5.51799,5.6999,7510.5452677355,0
+WILC.US,D,20150108,000000,5.78258,5.7909,5.49484,5.49484,29698.370107664,0
+WILC.US,D,20150109,000000,5.46823,5.54268,5.46009,5.54268,3800.7309223256,0
+WILC.US,D,20150112,000000,5.54268,5.54268,5.41273,5.45168,7766.5747084751,0
+WILC.US,D,20150113,000000,5.42689,5.52613,5.39378,5.41857,4070.3455986962,0
+WILC.US,D,20150114,000000,5.54258,5.54258,5.44153,5.44153,847.50969975421,0
+WILC.US,D,20150115,000000,5.4867,5.49292,5.38564,5.39378,2849.7644281501,0
+WILC.US,D,20150116,000000,5.38556,5.54268,5.38556,5.54268,21145.941768837,0
+WILC.US,D,20150120,000000,5.54268,5.74947,5.42689,5.54268,43619.056557017,0
+WILC.US,D,20150121,000000,5.70736,5.70736,5.54268,5.54268,26151.578589827,0
+WILC.US,D,20150122,000000,5.5978,5.5978,5.42689,5.42689,7458.2943614621,0
+WILC.US,D,20150123,000000,5.50966,5.68335,5.42689,5.56746,17219.808671455,0
+WILC.US,D,20150126,000000,5.57579,5.65846,5.41857,5.54268,18734.039935258,0
+WILC.US,D,20150127,000000,5.55101,5.61425,5.50134,5.50966,4176.9374474939,0
+WILC.US,D,20150128,000000,5.56746,5.56746,5.42689,5.50134,5515.6056662179,0
+WILC.US,D,20150129,000000,5.46823,5.53445,5.38556,5.38556,12877.758360137,0
+WILC.US,D,20150130,000000,5.37723,5.42689,5.37723,5.37723,1658.4437651171,0
+WILC.US,D,20150202,000000,5.37723,5.49292,5.37723,5.42689,13004.205553319,0
+WILC.US,D,20150203,000000,5.46001,5.50134,5.46001,5.50124,2471.4678667308,0
+WILC.US,D,20150204,000000,5.51789,5.52613,5.37723,5.47656,17438.217459678,0
+WILC.US,D,20150205,000000,5.50134,5.50966,5.50134,5.50134,1855.9521908304,0
+WILC.US,D,20150206,000000,5.38556,5.46001,5.02977,5.12077,46336.103683233,0
+WILC.US,D,20150209,000000,5.17867,5.17867,4.72365,4.88087,70743.547021654,0
+WILC.US,D,20150210,000000,5.02489,5.06288,4.8313,4.8891,7622.3622071606,0
+WILC.US,D,20150211,000000,4.7981,5.038,4.7981,4.96355,11858.865687806,0
+WILC.US,D,20150212,000000,4.96422,5.10422,4.96422,4.98843,3867.6120823555,0
+WILC.US,D,20150213,000000,5.02977,5.0381,4.96355,4.96355,12788.931819472,0
+WILC.US,D,20150217,000000,4.96355,5.05455,4.96355,4.96355,21879.544492915,0
+WILC.US,D,20150218,000000,4.96355,5.02977,4.96355,5.01322,26531.965187497,0
+WILC.US,D,20150219,000000,5.02154,5.03925,4.97187,5.02154,4111.1013055895,0
+WILC.US,D,20150220,000000,4.97187,5.0381,4.96355,5.0381,20759.285062414,0
+WILC.US,D,20150223,000000,5.04632,5.49301,4.96355,5.07934,15795.448966443,0
+WILC.US,D,20150224,000000,5.06288,5.06288,4.90565,4.90652,47832.569638902,0
+WILC.US,D,20150225,000000,4.89743,5.04632,4.89743,5.04632,44813.512274427,0
+WILC.US,D,20150226,000000,5.04632,5.11254,5.04632,5.11254,2795.4234856258,0
+WILC.US,D,20150227,000000,5.12077,5.17867,5.08767,5.14565,10058.299457625,0
+WILC.US,D,20150302,000000,5.10422,5.129,5.00489,5.06288,21637.100287806,0
+WILC.US,D,20150303,000000,4.93044,4.99675,4.86432,4.96355,5440.3643611842,0
+WILC.US,D,20150304,000000,5.129,5.129,4.88087,5.00489,6407.0061272418,0
+WILC.US,D,20150305,000000,4.99675,5.02977,4.96355,4.98843,2296.9498397777,0
+WILC.US,D,20150306,000000,4.99675,4.99675,4.96355,4.9801,2660.6161474405,0
+WILC.US,D,20150309,000000,4.96355,4.98843,4.90565,4.94709,7736.2691828365,0
+WILC.US,D,20150310,000000,4.92222,5.02154,4.8891,5.02154,4472.6775770013,0
+WILC.US,D,20150311,000000,4.97187,5.00489,4.94709,4.94709,12692.790151929,0
+WILC.US,D,20150312,000000,4.92222,4.9801,4.88087,4.9801,14264.497412633,0
+WILC.US,D,20150313,000000,4.93044,5.04632,4.93044,4.9801,5802.9856507215,0
+WILC.US,D,20150316,000000,4.96355,5.08767,4.85609,4.85609,9065.5322384313,0
+WILC.US,D,20150317,000000,4.83944,5.01322,4.83944,4.94709,2175.7277372235,0
+WILC.US,D,20150318,000000,4.8891,4.89743,4.7981,4.84777,7132.2487063163,0
+WILC.US,D,20150319,000000,4.76499,4.86432,4.74853,4.77332,29494.591573197,0
+WILC.US,D,20150320,000000,4.7981,4.93044,4.50863,4.60786,24780.514809213,0
+WILC.US,D,20150323,000000,4.5582,4.98843,4.5582,4.8313,6164.5619221333,0
+WILC.US,D,20150324,000000,4.91398,4.91398,4.56643,4.71533,39165.189306274,0
+WILC.US,D,20150325,000000,4.60786,4.83944,4.57475,4.59131,5440.3643611842,0
+WILC.US,D,20150326,000000,4.62442,4.8891,4.56643,4.76499,17406.866915913,0
+WILC.US,D,20150327,000000,4.87265,4.87265,4.67408,4.7402,14022.053207524,0
+WILC.US,D,20150330,000000,4.71533,4.78164,4.69887,4.69887,7856.4462672653,0
+WILC.US,D,20150331,000000,4.72365,4.7981,4.71533,4.71533,4634.6553864487,0
+WILC.US,D,20150401,000000,4.72365,4.75676,4.56643,4.58308,7616.0920984078,0
+WILC.US,D,20150402,000000,4.66576,4.85609,4.6492,4.7402,8220.112574928,0
+WILC.US,D,20150406,000000,4.72365,4.72365,4.63275,4.7072,6889.8045012078,0
+WILC.US,D,20150407,000000,4.71533,4.78977,4.62442,4.71533,4169.6223206157,0
+WILC.US,D,20150408,000000,4.63275,4.65753,4.63275,4.65753,604.02047652026,0
+WILC.US,D,20150410,000000,4.62442,4.63275,4.62442,4.63275,2779.7482137438,0
+WILC.US,D,20150413,000000,4.63275,4.67408,4.61609,4.61609,11121.082891226,0
+WILC.US,D,20150414,000000,4.61609,4.67408,4.61609,4.65753,8582.7338644653,0
+WILC.US,D,20150415,000000,4.61609,4.69887,4.58308,4.69887,8885.7891208509,0
+WILC.US,D,20150416,000000,4.62442,4.6492,4.59131,4.6492,6259.6585715508,0
+WILC.US,D,20150417,000000,4.63275,4.71533,4.58308,4.59131,8097.8454542483,0
+WILC.US,D,20150420,000000,4.59131,4.71533,4.58308,4.59131,6241.8932634179,0
+WILC.US,D,20150421,000000,4.6492,4.69877,4.5582,4.69877,8639.1648432405,0
+WILC.US,D,20150422,000000,4.59953,4.65944,4.5736,4.59131,7045.5122019024,0
+WILC.US,D,20150423,000000,4.63275,4.63275,4.53341,4.53341,12692.790151929,0
+WILC.US,D,20150424,000000,4.5582,4.61609,4.53341,4.53341,20203.335419665,0
+WILC.US,D,20150427,000000,4.59953,4.63275,4.59953,4.62442,8461.511761911,0
+WILC.US,D,20150428,000000,4.62442,4.63275,4.62442,4.62442,2175.7277372235,0
+WILC.US,D,20150429,000000,4.62442,4.65753,4.58308,4.65753,17044.245626376,0
+WILC.US,D,20150430,000000,4.68231,4.7402,4.68231,4.7402,9065.5322384313,0
+WILC.US,D,20150501,000000,4.67408,4.67408,4.54997,4.54997,4955.4759509673,0
+WILC.US,D,20150504,000000,4.64088,4.66576,4.54997,4.66576,17648.266102897,0
+WILC.US,D,20150505,000000,4.63275,4.63275,4.58308,4.59131,5318.0972405045,0
+WILC.US,D,20150506,000000,4.63275,4.63275,4.55006,4.58308,3585.4571884793,0
+WILC.US,D,20150507,000000,4.5582,4.63275,4.5582,4.58308,8127.1059617614,0
+WILC.US,D,20150508,000000,4.63275,4.71533,4.62442,4.63275,1813.1064476863,0
+WILC.US,D,20150511,000000,4.58308,4.74853,4.54997,4.7402,36989.461569051,0
+WILC.US,D,20150512,000000,4.5582,4.7072,4.5582,4.66576,45481.2788566,0
+WILC.US,D,20150513,000000,4.74853,5.129,4.58308,4.67408,85825.248608402,0
+WILC.US,D,20150514,000000,4.67408,4.7981,4.57475,4.57475,48955.96412378,0
+WILC.US,D,20150515,000000,4.61609,4.67408,4.54997,4.61609,11879.766050315,0
+WILC.US,D,20150518,000000,4.62442,4.63437,4.56643,4.61609,22852.456367725,0
+WILC.US,D,20150519,000000,4.60786,4.8891,4.53341,4.7981,162671.70148278,0
+WILC.US,D,20150520,000000,4.75676,5.25312,4.54997,4.87265,173221.15945938,0
+WILC.US,D,20150521,000000,4.75676,4.75676,4.48375,4.50031,64669.901676436,0
+WILC.US,D,20150522,000000,4.50863,4.62442,4.44241,4.54997,32878.360263461,0
+WILC.US,D,20150526,000000,4.50863,4.57475,4.48375,4.54997,17428.812296548,0
+WILC.US,D,20150527,000000,4.46729,4.54997,4.44241,4.51686,10032.174004489,0
+WILC.US,D,20150528,000000,4.41763,4.41763,3.95438,4.05361,108814.60235056,0
+WILC.US,D,20150529,000000,3.96261,4.05361,3.96261,4.0205,22000.76659547,0
+WILC.US,D,20150601,000000,3.93782,4.18596,3.90482,4.13629,89569.548551953,0
+WILC.US,D,20150602,000000,4.20251,4.32653,4.13629,4.30174,24986.38337993,0
+WILC.US,D,20150603,000000,4.31007,4.49208,4.23552,4.45896,31670.319310421,0
+WILC.US,D,20150604,000000,4.48375,4.69887,4.48375,4.66576,16197.780944748,0
+WILC.US,D,20150605,000000,4.63275,4.96355,4.50863,4.93044,22967.408361527,0
+WILC.US,D,20150608,000000,4.6492,5.04632,4.5582,4.94709,105165.39905643,0
+WILC.US,D,20150609,000000,4.86432,5.00489,4.82709,5.00489,50633.218215155,0
+WILC.US,D,20150610,000000,4.92222,4.92222,4.59542,4.69887,9538.9254492681,0
+WILC.US,D,20150611,000000,4.67408,4.85609,4.59953,4.75676,2124.5218490756,0
+WILC.US,D,20150612,000000,4.59131,4.88087,4.59131,4.7072,3021.1474007268,0
+WILC.US,D,20150615,000000,4.63275,4.8313,4.54997,4.8313,7978.713387945,0
+WILC.US,D,20150616,000000,4.75676,4.75676,4.62442,4.64088,12087.724657284,0
+WILC.US,D,20150617,000000,4.63275,4.77332,4.63275,4.69054,6527.1832116705,0
+WILC.US,D,20150618,000000,4.61609,4.71533,4.5582,4.57475,8220.112574928,0
+WILC.US,D,20150619,000000,4.66576,4.92222,4.61609,4.91398,58143.763482891,0
+WILC.US,D,20150622,000000,4.96355,4.98843,4.88087,4.91398,49923.650907963,0
+WILC.US,D,20150623,000000,4.90565,4.93877,4.64097,4.93867,42173.796489496,0
+WILC.US,D,20150624,000000,4.59953,4.9801,4.59953,4.94709,50286.2721975,0
+WILC.US,D,20150625,000000,4.93044,4.94709,4.69887,4.92222,35297.577223919,0
+WILC.US,D,20150626,000000,4.92222,5.00489,4.88087,4.89743,170319.14412496,0
+WILC.US,D,20150629,000000,5.02977,5.29446,4.64088,4.7072,132484.26289241,0
+WILC.US,D,20150630,000000,4.71533,4.88087,4.67408,4.82298,14077.439168173,0
+WILC.US,D,20150701,000000,4.76499,4.82298,4.34318,4.7402,7493.824977728,0
+WILC.US,D,20150702,000000,4.85609,4.85609,4.69054,4.80642,12208.946759838,0
+WILC.US,D,20150706,000000,4.71533,4.72365,4.71533,4.72365,2175.7277372235,0
+WILC.US,D,20150708,000000,4.46729,4.75676,4.46729,4.60786,5681.7635481673,0
+WILC.US,D,20150709,000000,4.59131,4.59131,4.51686,4.54164,2296.9498397777,0
+WILC.US,D,20150710,000000,4.59131,4.59131,4.46729,4.46729,2538.3490267608,0
+WILC.US,D,20150713,000000,4.50863,4.50863,4.41763,4.43408,4714.0767639843,0
+WILC.US,D,20150714,000000,4.42586,4.49619,4.42586,4.47619,4390.1211450893,0
+WILC.US,D,20150715,000000,4.41763,4.57475,4.41763,4.57475,23114.755917218,0
+WILC.US,D,20150716,000000,4.57475,4.80642,4.51686,4.80642,7252.425790745,0
+WILC.US,D,20150717,000000,4.86432,4.86432,4.52509,4.69054,2054.5056346693,0
+WILC.US,D,20150720,000000,4.48375,4.69887,4.48375,4.6492,2175.7277372235,0
+WILC.US,D,20150721,000000,4.6492,4.6492,4.63275,4.6492,3264.6366239607,0
+WILC.US,D,20150722,000000,4.63275,4.81465,4.47543,4.81465,6164.5619221333,0
+WILC.US,D,20150723,000000,4.58308,4.58308,4.5582,4.58308,362.62128953725,0
+WILC.US,D,20150727,000000,4.53341,4.6492,4.50863,4.60786,11483.704180764,0
+WILC.US,D,20150728,000000,4.53341,4.74853,4.53341,4.60786,7011.026603762,0
+WILC.US,D,20150730,000000,4.72365,4.72365,4.54997,4.54997,1934.3285502405,0
+WILC.US,D,20150731,000000,4.60786,4.60786,4.44241,4.44241,1208.0409530405,0
+WILC.US,D,20150803,000000,4.53341,4.54997,4.47543,4.52509,7918.1023366679,0
+WILC.US,D,20150804,000000,4.57475,4.57475,4.50863,4.50863,604.02047652026,0
+WILC.US,D,20150805,000000,4.51686,4.74853,4.46729,4.63275,26110.822882933,0
+WILC.US,D,20150806,000000,4.48375,4.48375,4.42586,4.42586,2372.1911448114,0
+WILC.US,D,20150807,000000,4.45064,4.45064,4.43408,4.44241,1330.3080737202,0
+WILC.US,D,20150810,000000,4.4093,4.43408,4.39275,4.40098,2538.3490267608,0
+WILC.US,D,20150811,000000,4.37619,4.45733,4.36949,4.37619,5554.2713368602,0
+WILC.US,D,20150812,000000,4.40098,4.40098,4.35964,4.35964,967.68678418298,0
+WILC.US,D,20150817,000000,4.34318,4.35964,4.31007,4.33486,5318.0972405045,0
+WILC.US,D,20150818,000000,4.29351,4.3183,4.21906,4.25208,5318.0972405045,0
+WILC.US,D,20150819,000000,4.23552,4.23552,4.22729,4.23552,1934.3285502405,0
+WILC.US,D,20150820,000000,4.22729,4.3183,4.21906,4.3183,9428.1535279685,0
+WILC.US,D,20150821,000000,4.22729,4.27686,4.17773,4.23552,7132.2487063163,0
+WILC.US,D,20150824,000000,4.13629,4.17773,4.01227,4.13629,28544.670097148,0
+WILC.US,D,20150825,000000,4.14462,4.14462,3.99572,4.11141,12692.790151929,0
+WILC.US,D,20150826,000000,4.14462,4.14462,3.95438,3.97094,13176.633544021,0
+WILC.US,D,20150827,000000,3.98739,4.07007,3.94605,3.96261,4351.455474447,0
+WILC.US,D,20150828,000000,4.00404,4.13629,4.00404,4.11141,8944.310135877,0
+WILC.US,D,20150831,000000,4.07007,4.12806,4.07007,4.12806,5197.9201560758,0
+WILC.US,D,20150901,000000,4.12806,4.12806,4.12806,4.12806,121.22210255424,0
+WILC.US,D,20150902,000000,4.0784,4.0784,4.01227,4.0205,5318.0972405045,0
+WILC.US,D,20150903,000000,4.08662,4.08662,3.97926,4.05361,5076.6980535215,0
+WILC.US,D,20150904,000000,4.13629,4.13629,3.97094,3.97094,25021.913996196,0
+WILC.US,D,20150908,000000,3.94605,3.94605,3.91295,3.91295,1088.9088867372,0
+WILC.US,D,20150909,000000,3.93782,3.93782,3.93782,3.93782,2417.1269242065,0
+WILC.US,D,20150910,000000,3.95438,3.98739,3.94605,3.94605,2626.1305493,0
+WILC.US,D,20150911,000000,3.93782,3.93782,3.7807,3.78893,50165.050094946,0
+WILC.US,D,20150914,000000,3.9296,3.9296,3.77237,3.79716,1934.3285502405,0
+WILC.US,D,20150915,000000,3.7807,3.83859,3.72271,3.77237,54033.707195427,0
+WILC.US,D,20150916,000000,3.83859,3.84682,3.75582,3.75582,8097.8454542483,0
+WILC.US,D,20150917,000000,3.76415,3.80549,3.76415,3.7807,1254.0217505611,0
+WILC.US,D,20150918,000000,3.76415,3.79716,3.76415,3.79716,11483.704180764,0
+WILC.US,D,20150921,000000,3.7807,3.83859,3.7807,3.80549,10395.840312152,0
+WILC.US,D,20150922,000000,3.79716,3.83859,3.7807,3.7807,26835.020443883,0
+WILC.US,D,20150923,000000,3.76415,3.79716,3.74328,3.76415,19463.462586834,0
+WILC.US,D,20150924,000000,3.78893,3.79716,3.71448,3.72271,18470.695367639,0
+WILC.US,D,20150925,000000,3.73104,3.7475,3.68137,3.68137,2538.3490267608,0
+WILC.US,D,20150928,000000,3.71448,3.72271,3.65659,3.65659,30577.230351181,0
+WILC.US,D,20150929,000000,3.71448,3.72271,3.71448,3.72271,3868.657100481,0
+WILC.US,D,20150930,000000,3.68137,3.73937,3.68137,3.71448,6164.5619221333,0
+WILC.US,D,20151001,000000,3.70615,3.76415,3.67305,3.70615,4714.0767639843,0
+WILC.US,D,20151002,000000,3.76415,3.76415,3.71448,3.75582,4593.8996795555,0
+WILC.US,D,20151005,000000,3.76405,3.76405,3.67802,3.67802,3524.8461372022,0
+WILC.US,D,20151006,000000,3.67305,3.71448,3.64826,3.64826,29857.212862734,0
+WILC.US,D,20151007,000000,3.68137,3.68137,3.58205,3.6317,87638.355056088,0
+WILC.US,D,20151008,000000,3.59037,3.71448,3.55726,3.5986,45087.307023299,0
+WILC.US,D,20151009,000000,3.55726,3.56558,3.41668,3.51592,59351.804435932,0
+WILC.US,D,20151012,000000,3.53248,3.73104,3.51592,3.65659,17115.306858908,0
+WILC.US,D,20151013,000000,3.55726,3.70615,3.51592,3.5986,4231.2783900182,0
+WILC.US,D,20151014,000000,3.6317,3.67305,3.5408,3.64003,9186.7543409855,0
+WILC.US,D,20151015,000000,3.5986,3.61525,3.48281,3.53248,12934.189338913,0
+WILC.US,D,20151016,000000,3.56558,3.56558,3.43315,3.43315,15472.538365673,0
+WILC.US,D,20151019,000000,3.43315,3.61525,3.40013,3.45803,25552.783203933,0
+WILC.US,D,20151020,000000,3.44147,3.61525,3.44147,3.47458,5844.7863757402,0
+WILC.US,D,20151021,000000,3.45803,3.5986,3.43315,3.43315,16440.225149856,0
+WILC.US,D,20151022,000000,3.68137,3.69793,3.46625,3.47458,13176.633544021,0
+WILC.US,D,20151023,000000,3.48281,3.54903,3.48281,3.53248,1330.3080737202,0
+WILC.US,D,20151026,000000,3.52425,3.52425,3.46625,3.51592,11483.704180764,0
+WILC.US,D,20151027,000000,3.49113,3.5076,3.43315,3.5076,5197.9201560758,0
+WILC.US,D,20151028,000000,3.51592,3.51592,3.42491,3.42491,5318.0972405045,0
+WILC.US,D,20151029,000000,3.43315,3.56558,3.43315,3.56558,4836.343884664,0
+WILC.US,D,20151030,000000,3.55726,3.58205,3.55726,3.55726,13418.032731004,0
+WILC.US,D,20151102,000000,3.59037,3.59037,3.51592,3.52741,6553.3086648072,0
+WILC.US,D,20151103,000000,3.59037,3.59037,3.43315,3.43315,12330.168862393,0
+WILC.US,D,20151104,000000,3.43315,3.54903,3.43315,3.4341,5360.9429836487,0
+WILC.US,D,20151105,000000,3.48281,3.5408,3.41668,3.42491,11846.325470301,0
+WILC.US,D,20151106,000000,3.46625,3.47458,3.40013,3.41668,13176.633544021,0
+WILC.US,D,20151109,000000,3.40836,3.42491,3.11889,3.31736,187494.01701702,0
+WILC.US,D,20151110,000000,3.37535,3.37535,3.33391,3.33391,1088.9088867372,0
+WILC.US,D,20151111,000000,3.35046,3.35046,3.16023,3.16023,36022.819802993,0
+WILC.US,D,20151112,000000,3.26769,3.26769,3.26769,3.26769,121.22210255424,0
+WILC.US,D,20151113,000000,3.13545,3.26769,3.10224,3.10224,11362.48207821,0
+WILC.US,D,20151116,000000,3.09401,3.26769,3.09401,3.10224,9065.5322384313,0
+WILC.US,D,20151117,000000,3.06091,3.06091,2.81277,2.83756,28406.727704586,0
+WILC.US,D,20151118,000000,2.89536,2.9699,2.84579,2.87889,4110.056287464,0
+WILC.US,D,20151119,000000,2.85402,3.01947,2.85402,2.88722,9065.5322384313,0
+WILC.US,D,20151120,000000,2.86234,2.98646,2.73,2.88722,27318.863835974,0
+WILC.US,D,20151123,000000,2.87057,2.91201,2.87057,2.90369,4351.455474447,0
+WILC.US,D,20151124,000000,2.89536,2.96167,2.89536,2.90369,3506.0358109437,0
+WILC.US,D,20151125,000000,2.95334,2.96167,2.64732,2.78789,81230.303910721,0
+WILC.US,D,20151127,000000,2.77957,2.78789,2.70512,2.71345,4110.056287464,0
+WILC.US,D,20151130,000000,2.70512,2.95334,2.69689,2.87057,38561.168829754,0
+WILC.US,D,20151201,000000,2.80445,3.18501,2.80445,3.15191,42455.951383371,0
+WILC.US,D,20151202,000000,3.20157,3.35143,3.19898,3.25622,17683.796719162,0
+WILC.US,D,20151203,000000,3.25936,3.31746,3.25936,3.30903,4710.9417096079,0
+WILC.US,D,20151204,000000,3.29258,3.38348,3.21803,3.22636,23208.80754851,0
+WILC.US,D,20151207,000000,3.23458,3.33391,3.22636,3.28425,7132.2487063163,0
+WILC.US,D,20151208,000000,3.29258,3.29258,3.20157,3.20989,6041.2497833281,0
+WILC.US,D,20151209,000000,3.22636,3.26769,3.22636,3.22636,3383.768690264,0
+WILC.US,D,20151210,000000,3.30081,3.30081,3.26769,3.26769,6648.4053142248,0
+WILC.US,D,20151211,000000,3.32568,3.5076,3.26769,3.41668,4472.6775770013,0
+WILC.US,D,20151214,000000,3.32568,3.38348,3.32568,3.38348,19300.439759261,0
+WILC.US,D,20151215,000000,3.49946,3.53248,3.47458,3.51592,14868.517889153,0
+WILC.US,D,20151216,000000,3.47458,3.6317,3.45803,3.59037,15714.982570782,0
+WILC.US,D,20151217,000000,3.54903,3.68137,3.54903,3.64826,4472.6775770013,0
+WILC.US,D,20151218,000000,3.64003,3.83859,3.60692,3.73937,16440.225149856,0
+WILC.US,D,20151221,000000,3.78893,3.78893,3.7475,3.77237,967.68678418298,0
+WILC.US,D,20151222,000000,3.73937,3.84873,3.64003,3.69793,27281.243183457,0
+WILC.US,D,20151223,000000,3.68137,3.90482,3.57381,3.6897,46176.215910037,0
+WILC.US,D,20151224,000000,3.69133,3.69133,3.69133,3.69133,798.39384785723,0
+WILC.US,D,20151228,000000,3.70998,3.70998,3.53248,3.60692,6362.0703478466,0
+WILC.US,D,20151229,000000,3.58205,3.62338,3.35046,3.35046,13204.849033408,0
+WILC.US,D,20151230,000000,3.36214,3.43305,3.33391,3.3587,12671.88978942,0
+WILC.US,D,20151231,000000,3.35046,3.52425,3.35046,3.4498,2908.2854431763,0
+WILC.US,D,20160104,000000,3.37535,3.47946,3.37535,3.39181,4239.638535022,0
+WILC.US,D,20160105,000000,3.48281,3.49113,3.40798,3.40798,3959.5736773967,0
+WILC.US,D,20160106,000000,3.44147,3.53248,3.44147,3.5076,4106.9212330876,0
+WILC.US,D,20160107,000000,3.49946,3.69793,3.49946,3.5076,8400.9007106339,0
+WILC.US,D,20160108,000000,3.56558,3.5986,3.56558,3.5986,1020.9827085818,0
+WILC.US,D,20160111,000000,3.83027,3.83027,3.57381,3.58214,1714.8747438923,0
+WILC.US,D,20160113,000000,3.58205,3.58205,3.56558,3.56558,4472.6775770013,0
+WILC.US,D,20160114,000000,3.56558,3.56558,3.51592,3.55726,5440.3643611842,0
+WILC.US,D,20160115,000000,3.5986,3.5986,3.44157,3.4498,1558.1220250722,0
+WILC.US,D,20160119,000000,3.48281,3.48281,3.15191,3.18501,8461.511761911,0
+WILC.US,D,20160120,000000,3.04434,3.13545,3.04434,3.05823,1395.0991974992,0
+WILC.US,D,20160121,000000,3.08578,3.08578,3.00301,3.02779,1052.3332523459,0
+WILC.US,D,20160122,000000,3.02779,3.09401,3.02779,3.09401,1808.9263751844,0
+WILC.US,D,20160125,000000,3.11879,3.14358,3.11879,3.14358,363.66630766272,0
+WILC.US,D,20160126,000000,3.2098,3.4498,3.2098,3.40013,8344.4697318587,0
+WILC.US,D,20160127,000000,3.34109,3.34109,3.34109,3.34109,604.02047652026,0
+WILC.US,D,20160128,000000,3.33296,3.34214,3.19324,3.19324,29359.784235012,0
+WILC.US,D,20160129,000000,3.32568,3.32568,3.30903,3.30903,726.28759719997,0
+WILC.US,D,20160201,000000,3.31736,3.31736,3.28425,3.28425,475.48324708775,0
+WILC.US,D,20160202,000000,3.29258,3.29258,3.23458,3.23458,362.62128953725,0
+WILC.US,D,20160203,000000,3.19324,3.29258,3.19324,3.29258,3083.8484882548,0
+WILC.US,D,20160205,000000,3.22798,3.27601,3.22798,3.27601,292.60507513092,0
+WILC.US,D,20160208,000000,3.37535,3.4498,3.30903,3.30903,9947.5275363259,0
+WILC.US,D,20160209,000000,3.3474,3.35046,3.3474,3.35046,5200.0101923267,0
+WILC.US,D,20160210,000000,3.36703,3.41668,3.35046,3.40836,28768.303975997,0
+WILC.US,D,20160211,000000,3.27601,3.27601,3.27601,3.27601,121.22210255424,0
+WILC.US,D,20160212,000000,3.27601,3.33391,3.27601,3.29258,4159.172139361,0
+WILC.US,D,20160216,000000,3.4498,3.4498,3.44827,3.44827,1357.4785449824,0
+WILC.US,D,20160217,000000,3.29258,3.33391,2.65966,3.26769,219412.00562317,0
+WILC.US,D,20160218,000000,3.25936,3.25936,3.10224,3.10224,8221.1575930535,0
+WILC.US,D,20160407,000000,2.97813,2.9965,2.77144,2.99469,157675.46982492,0
+WILC.US,D,20160408,000000,2.91201,3.08578,2.91201,2.98646,50783.700825223,0
+WILC.US,D,20160411,000000,2.97813,3.06913,2.97813,3.05267,5853.1465207439,0
+WILC.US,D,20160412,000000,3.05267,3.08578,3.03621,3.08578,2533.1239361334,0
+WILC.US,D,20160413,000000,3.02779,3.09401,3.02779,3.06091,6736.186836764,0
+WILC.US,D,20160414,000000,3.04434,3.04434,3.02779,3.03612,2946.9511138186,0
+WILC.US,D,20160415,000000,3.03612,3.03612,3.01947,3.03612,11992.628007866,0
+WILC.US,D,20160418,000000,3.01134,3.03612,3.01134,3.03612,9854.5209231593,0
+WILC.US,D,20160419,000000,3.01947,3.03612,2.99478,2.99478,13044.961260212,0
+WILC.US,D,20160420,000000,2.97813,3.01956,2.97813,3.01956,1554.9869706958,0
+WILC.US,D,20160421,000000,3.00301,3.00301,2.89545,2.93669,8159.5015236509,0
+WILC.US,D,20160422,000000,3.00301,3.03612,2.83765,2.83765,1882.0776439671,0
+WILC.US,D,20160425,000000,2.87889,2.95948,2.86244,2.86244,1125.4845211286,0
+WILC.US,D,20160427,000000,2.89536,2.89536,2.88722,2.89536,1771.3057226676,0
+WILC.US,D,20160428,000000,2.82703,2.8654,2.82703,2.8654,362.62128953725,0
+WILC.US,D,20160429,000000,2.88378,2.95334,2.84627,2.95334,16749.550514994,0
+WILC.US,D,20160502,000000,2.821,3.02779,2.81277,2.97813,13383.547132864,0
+WILC.US,D,20160503,000000,3.00464,3.00464,2.86894,2.86894,2538.3490267608,0
+WILC.US,D,20160504,000000,2.92761,3.07746,2.92761,3.07746,4685.8612745966,0
+WILC.US,D,20160505,000000,3.04434,3.04434,3.04434,3.04434,121.22210255424,0
+WILC.US,D,20160506,000000,3.01947,3.02368,3.01947,3.01947,2175.7277372235,0
+WILC.US,D,20160509,000000,3.09401,3.18425,3.09401,3.18425,4955.4759509673,0
+WILC.US,D,20160510,000000,3.14358,3.14358,3.01219,3.02779,548.63451587048,0
+WILC.US,D,20160512,000000,3.00301,3.00301,3.00301,3.00301,379.34157954473,0
+WILC.US,D,20160513,000000,3.06091,3.06913,3.06091,3.061,845.41966350328,0
+WILC.US,D,20160516,000000,3.15191,3.15191,3.15191,3.15191,2980.3916938335,0
+WILC.US,D,20160518,000000,3.01134,3.12157,3.01134,3.03115,3508.1258471947,0
+WILC.US,D,20160519,000000,3.02779,3.02789,3.01134,3.01134,4493.5779395106,0
+WILC.US,D,20160520,000000,2.99469,3.05267,2.99469,3.05267,5940.9280432832,0
+WILC.US,D,20160523,000000,3.01143,3.05018,3.01143,3.05018,2235.2937703752,0
+WILC.US,D,20160524,000000,3.06091,3.11038,3.06091,3.11038,3039.9577269852,0
+WILC.US,D,20160526,000000,3.03937,3.14358,3.03937,3.14358,8038.2794210967,0
+WILC.US,D,20160527,000000,3.11277,3.15191,3.1076,3.1076,832.87944599766,0
+WILC.US,D,20160531,000000,3.06913,3.8585,3.06913,3.67305,111982.05228886,0
+WILC.US,D,20160601,000000,3.67305,3.88817,3.49113,3.80549,29389.044742524,0
+WILC.US,D,20160602,000000,3.83256,3.91295,3.82214,3.90482,20911.857708732,0
+WILC.US,D,20160603,000000,3.90482,3.90778,3.88817,3.89085,25138.956026248,0
+WILC.US,D,20160606,000000,3.89649,3.96683,3.73937,3.73937,12449.300928696,0
+WILC.US,D,20160607,000000,3.95429,3.95429,3.80558,3.81381,8483.4571425458,0
+WILC.US,D,20160608,000000,3.73391,3.82673,3.73391,3.81381,19234.603617356,0
+WILC.US,D,20160609,000000,3.82204,3.86337,3.82204,3.83027,8461.511761911,0
+WILC.US,D,20160610,000000,3.76415,3.7807,3.73697,3.73937,4600.1697883083,0
+WILC.US,D,20160613,000000,3.72271,3.7228,3.56558,3.58205,8974.6156615156,0
+WILC.US,D,20160614,000000,3.5408,3.64003,3.43315,3.62759,25176.576678765,0
+WILC.US,D,20160615,000000,3.64003,3.64003,3.4498,3.4498,601.93044026933,0
+WILC.US,D,20160616,000000,3.49113,3.5986,3.49113,3.5985,2660.6161474405,0
+WILC.US,D,20160620,000000,3.45803,3.55726,3.45803,3.48291,4563.5941539169,0
+WILC.US,D,20160622,000000,3.55716,3.55726,3.55716,3.55726,4087.0658887037,0
+WILC.US,D,20160623,000000,3.55726,3.55726,3.39181,3.47458,13284.270410944,0
+WILC.US,D,20160624,000000,3.38348,3.43315,3.38348,3.43315,4768.4177065086,0
+WILC.US,D,20160627,000000,3.39181,3.43315,3.39181,3.41344,5502.0204305868,0
+WILC.US,D,20160628,000000,3.40013,3.67305,3.40013,3.55401,6740.3669092659,0
+WILC.US,D,20160629,000000,3.6317,3.6317,3.54386,3.54903,1934.3285502405,0
+WILC.US,D,20160630,000000,3.58205,3.58262,3.58205,3.58262,604.02047652026,0
+WILC.US,D,20160701,000000,3.58205,3.5986,3.58205,3.5986,3766.2453241852,0
+WILC.US,D,20160705,000000,3.54903,3.54903,3.37535,3.38348,5440.3643611842,0
+WILC.US,D,20160706,000000,3.43315,3.43324,3.31736,3.31736,7768.664744726,0
+WILC.US,D,20160707,000000,3.37535,3.51152,3.37535,3.51152,5864.6417201241,0
+WILC.US,D,20160708,000000,3.47458,3.51592,3.46625,3.5076,6769.627416779,0
+WILC.US,D,20160711,000000,3.49946,3.51592,3.39181,3.5076,2902.0153344235,0
+WILC.US,D,20160712,000000,3.48281,3.61515,3.48281,3.54406,1664.7138738699,0
+WILC.US,D,20160715,000000,3.56472,3.56472,3.56472,3.56472,1208.0409530405,0
+WILC.US,D,20160718,000000,3.45803,3.61525,3.45803,3.5986,13397.132368494,0
+WILC.US,D,20160719,000000,3.5986,3.5986,3.5986,3.5986,156.75271882014,0
+WILC.US,D,20160720,000000,3.55726,3.61515,3.51602,3.51602,2024.2001090307,0
+WILC.US,D,20160721,000000,3.47458,3.54434,3.47458,3.53248,6193.8224296464,0
+WILC.US,D,20160722,000000,3.56558,3.59037,3.52425,3.52425,1208.0409530405,0
+WILC.US,D,20160725,000000,3.49602,3.61525,3.4919,3.5986,3675.3287472695,0
+WILC.US,D,20160726,000000,3.5986,3.62338,3.49113,3.49113,3239.5561889495,0
+WILC.US,D,20160727,000000,3.63161,3.64003,3.60692,3.60692,11665.537334594,0
+WILC.US,D,20160728,000000,3.64003,3.68137,3.63993,3.68137,8703.9559670195,0
+WILC.US,D,20160729,000000,3.71448,3.72271,3.59793,3.71448,4495.6679757615,0
+WILC.US,D,20160801,000000,3.51592,3.89649,3.51592,3.81381,18260.646724421,0
+WILC.US,D,20160802,000000,3.7807,3.81381,3.76415,3.80549,2464.1527398526,0
+WILC.US,D,20160803,000000,3.83859,3.97094,3.83859,3.96261,1212.2210255424,0
+WILC.US,D,20160804,000000,4.00404,4.00404,3.72022,3.86156,2417.1269242065,0
+WILC.US,D,20160805,000000,3.90482,3.98998,3.90482,3.98998,1237.3014605536,0
+WILC.US,D,20160808,000000,3.98328,4.03706,3.80549,4.03706,11042.706531816,0
+WILC.US,D,20160810,000000,3.93802,3.93802,3.93802,3.93802,121.22210255424,0
+WILC.US,D,20160811,000000,3.93782,4.03706,3.91907,3.95438,3358.6882552528,0
+WILC.US,D,20160812,000000,3.80549,3.80549,3.80549,3.80549,604.02047652026,0
+WILC.US,D,20160815,000000,3.81381,4.43408,3.81381,4.05361,30217.744116021,0
+WILC.US,D,20160816,000000,4.23256,4.31102,4.10328,4.31102,4837.3889027894,0
+WILC.US,D,20160817,000000,4.1917,4.25093,4.13629,4.25093,5065.2028541414,0
+WILC.US,D,20160818,000000,4.25208,4.33486,4.09495,4.32653,4506.1181570162,0
+WILC.US,D,20160819,000000,4.19888,4.8468,4.11141,4.83944,12368.834533034,0
+WILC.US,D,20160822,000000,4.72365,4.80642,4.5472,4.5472,8939.0850452497,0
+WILC.US,D,20160823,000000,4.7402,4.7402,4.22729,4.54997,30990.012510742,0
+WILC.US,D,20160824,000000,4.43408,4.52509,4.19419,4.46729,4592.85466143,0
+WILC.US,D,20160825,000000,4.45064,4.58308,4.45064,4.50031,5085.0581985253,0
+WILC.US,D,20160826,000000,4.53399,4.53399,4.49284,4.51686,1049.1981979695,0
+WILC.US,D,20160829,000000,4.51686,4.68231,4.51686,4.61609,30114.2873216,0
+WILC.US,D,20160830,000000,4.63275,4.86432,4.63275,4.75676,8398.810674383,0
+WILC.US,D,20160831,000000,4.84777,4.84777,4.76499,4.78164,1571.7072607032,0
+WILC.US,D,20160902,000000,4.7072,4.7981,4.7072,4.75676,4344.1403475687,0
+WILC.US,D,20160906,000000,4.74853,4.74853,4.74011,4.74011,433.68252206905,0
+WILC.US,D,20160907,000000,4.74843,4.74843,4.6737,4.74843,2923.9607150583,0
+WILC.US,D,20160908,000000,4.74853,4.83446,4.74853,4.83446,12150.425744811,0
+WILC.US,D,20160909,000000,4.7981,4.7981,4.07017,4.64097,6033.9346564498,0
+WILC.US,D,20160912,000000,4.48375,4.67074,4.48375,4.62451,2950.086168195,0
+WILC.US,D,20160913,000000,4.54164,4.54988,4.50863,4.54988,1334.4881462221,0
+WILC.US,D,20160915,000000,4.35131,4.37629,4.35131,4.37629,1515.276281928,0
+WILC.US,D,20160916,000000,4.37619,4.54164,4.35964,4.42729,3042.0477632361,0
+WILC.US,D,20160919,000000,4.34318,4.50738,4.31246,4.50738,7298.4065882656,0
+WILC.US,D,20160920,000000,4.53073,4.53073,4.46729,4.46729,482.79837396602,0
+WILC.US,D,20160921,000000,4.46729,4.5582,4.39065,4.52509,3932.4032061345,0
+WILC.US,D,20160922,000000,4.52509,4.7293,4.52509,4.5582,12032.338696634,0
+WILC.US,D,20160923,000000,4.5582,4.5582,4.50031,4.50863,10878.638686118,0
+WILC.US,D,20160926,000000,4.63275,4.64078,4.42586,4.54997,3398.3989440206,0
+WILC.US,D,20160927,000000,4.48117,4.48117,4.46892,4.46892,4231.2783900182,0
+WILC.US,D,20160928,000000,4.49208,4.50863,4.49208,4.50031,2392.0464891953,0
+WILC.US,D,20160929,000000,4.50031,4.52289,4.47553,4.51074,10601.708882868,0
+WILC.US,D,20160930,000000,4.52767,4.52767,4.40098,4.45896,11702.112968986,0
+WILC.US,D,20161003,000000,4.45896,4.60959,4.4094,4.53341,8005.8838592072,0
+WILC.US,D,20161004,000000,4.53341,4.63275,4.4317,4.54605,4188.4326468741,0
+WILC.US,D,20161005,000000,4.57064,4.67408,4.57064,4.67408,5681.7635481673,0
+WILC.US,D,20161006,000000,4.65753,4.65753,4.40098,4.56643,4241.7285712729,0
+WILC.US,D,20161007,000000,4.65753,4.65829,4.65753,4.65829,3819.541248584,0
+WILC.US,D,20161010,000000,4.74853,4.83944,4.71533,4.71533,10652.914771017,0
+WILC.US,D,20161011,000000,4.71542,4.71542,4.69887,4.69887,883.04031602011,0
+WILC.US,D,20161013,000000,4.59677,4.59677,4.59677,4.59677,604.02047652026,0
+WILC.US,D,20161014,000000,4.5582,4.5582,4.51131,4.51686,1571.7072607032,0
+WILC.US,D,20161017,000000,4.54997,4.54997,4.53331,4.53331,2212.3033716149,0
+WILC.US,D,20161018,000000,4.61418,4.61418,4.61418,4.61418,617.60571215134,0
+WILC.US,D,20161019,000000,4.63265,4.63275,4.62442,4.63275,2714.9570899648,0
+WILC.US,D,20161020,000000,4.62442,4.64088,4.62442,4.62451,1113.9893217484,0
+WILC.US,D,20161024,000000,4.62442,4.62442,4.60786,4.60786,574.75996900717,0
+WILC.US,D,20161025,000000,4.65753,4.69887,4.6115,4.66576,2361.7409635567,0
+WILC.US,D,20161026,000000,4.66576,4.66576,4.66576,4.66576,121.22210255424,0
+WILC.US,D,20161027,000000,4.67408,4.69887,4.67408,4.69887,3450.649850294,0
+WILC.US,D,20161028,000000,4.76499,4.76499,4.54997,4.56643,10869.233522988,0
+WILC.US,D,20161031,000000,4.56595,4.61676,4.54997,4.58902,1269.6970224431,0
+WILC.US,D,20161101,000000,4.54997,4.54997,4.54997,4.54997,121.22210255424,0
+WILC.US,D,20161102,000000,4.83944,4.83944,4.50777,4.50873,5027.5822016245,0
+WILC.US,D,20161103,000000,4.58308,4.58308,4.58308,4.58308,336.49583640056,0
+WILC.US,D,20161104,000000,4.64088,4.65016,4.63275,4.63275,6713.1964380038,0
+WILC.US,D,20161107,000000,4.63351,4.65743,3.98739,4.05687,14472.456019601,0
+WILC.US,D,20161108,000000,4.21906,4.2317,4.21906,4.2317,604.02047652026,0
+WILC.US,D,20161109,000000,4.34318,4.38451,4.18193,4.23552,8361.1900218661,0
+WILC.US,D,20161110,000000,4.30184,4.3183,4.30184,4.3183,762.86323159134,0
+WILC.US,D,20161111,000000,4.13629,4.28519,4.13629,4.28519,2012.7049096506,0
+WILC.US,D,20161114,000000,4.30174,4.59131,4.30174,4.59131,14681.459644694,0
+WILC.US,D,20161115,000000,4.59953,4.7072,4.55542,4.7072,2633.4456761783,0
+WILC.US,D,20161116,000000,4.71533,4.83944,4.35131,4.54997,6466.5721603934,0
+WILC.US,D,20161117,000000,4.60269,4.68231,4.60269,4.67408,3021.1474007268,0
+WILC.US,D,20161118,000000,4.64088,4.64088,4.5582,4.62939,3322.1126208614,0
+WILC.US,D,20161121,000000,4.61609,4.62767,4.61609,4.62212,5460.2197055681,0
+WILC.US,D,20161122,000000,4.62069,5.21168,4.61609,4.96355,93296.08318737,0
+WILC.US,D,20161123,000000,5.11254,5.16536,4.93752,4.97187,23574.563892424,0
+WILC.US,D,20161125,000000,5.04632,5.04632,4.88087,4.93044,13645.846682356,0
+WILC.US,D,20161128,000000,5.129,5.129,4.75676,4.96355,20917.082799359,0
+WILC.US,D,20161129,000000,5.09599,5.09599,4.95006,4.96355,30713.082707492,0
+WILC.US,D,20161130,000000,5.08767,5.08767,4.94958,5.0381,64417.007290073,0
+WILC.US,D,20161201,000000,5.02977,5.04632,4.96355,5.04632,29361.874271263,0
+WILC.US,D,20161202,000000,4.93044,5.00489,4.92222,4.93044,5809.2557594743,0
+WILC.US,D,20161205,000000,4.96355,5.04546,4.9223,5.03474,93707.820328804,0
+WILC.US,D,20161206,000000,5.19494,5.26546,4.70987,5.21254,44727.820788139,0
+WILC.US,D,20161207,000000,5.15972,5.20374,5.02804,5.0803,4908.4501353212,0
+WILC.US,D,20161208,000000,5.15972,5.15972,4.78862,5.15082,12725.185713819,0
+WILC.US,D,20161209,000000,4.89369,5.15972,4.85666,5.03532,24384.452939661,0
+WILC.US,D,20161212,000000,5.03618,5.03618,4.56872,4.8068,83305.7099079,0
+WILC.US,D,20161213,000000,4.88623,4.91264,4.69226,4.87743,3328.3827296143,0
+WILC.US,D,20161214,000000,4.63935,5.0803,4.60911,5.03618,7412.3135639416,0
+WILC.US,D,20161215,000000,4.92145,5.01857,4.55992,4.63935,66110.981671456,0
+WILC.US,D,20161216,000000,4.62959,4.63676,4.40997,4.55102,55535.398241724,0
+WILC.US,D,20161219,000000,4.44529,4.67456,4.40997,4.52461,12938.369411415,0
+WILC.US,D,20161220,000000,4.52461,4.81571,4.51849,4.81571,51628.075470601,0
+WILC.US,D,20161221,000000,4.77159,5.13321,4.69657,4.90394,57444.646356953,0
+WILC.US,D,20161222,000000,5.06259,5.06259,4.507,5.00968,27256.162748446,0
+WILC.US,D,20161223,000000,5.01857,5.18604,4.77159,5.18604,29396.359869403,0
+WILC.US,D,20161227,000000,4.95675,5.18604,4.7804,4.87743,15281.300048713,0
+WILC.US,D,20161228,000000,4.85973,5.11551,4.85973,5.11551,45019.380845144,0
+WILC.US,D,20161229,000000,5.05379,5.05379,4.98316,4.98316,6230.3980640377,0
+WILC.US,D,20161230,000000,5.03618,5.0891,4.85973,5.0891,12321.808717389,0
+WILC.US,D,20170103,000000,4.97446,5.21254,4.97446,5.19053,28313.721091419,0
+WILC.US,D,20170104,000000,5.21254,5.66096,5.21254,5.55655,75498.379492531,0
+WILC.US,D,20170105,000000,5.60066,6.02391,5.60066,5.82114,43093.412439907,0
+WILC.US,D,20170106,000000,5.89166,6.07693,5.75023,5.96219,20896.18243685,0
+WILC.US,D,20170109,000000,6.07693,6.08574,5.5067,5.82114,51306.209887956,0
+WILC.US,D,20170110,000000,5.95339,5.9887,5.56909,5.93579,17437.172441552,0
+WILC.US,D,20170111,000000,5.82114,5.82114,5.73291,5.74181,9937.0773550713,0
+WILC.US,D,20170112,000000,5.67119,5.90047,5.2046,5.90047,32174.018046896,0
+WILC.US,D,20170113,000000,5.72411,6.05932,5.70947,5.88296,9106.2879453245,0
+WILC.US,D,20170117,000000,5.85645,5.85645,5.49484,5.64823,16328.40821043,0
+WILC.US,D,20170118,000000,5.54775,5.90047,5.52124,5.58296,9893.1865938016,0
+WILC.US,D,20170119,000000,5.6976,5.6976,5.52124,5.57857,9791.8198356313,0
+WILC.US,D,20170120,000000,5.66239,5.81186,5.53005,5.78584,4910.5401715722,0
+WILC.US,D,20170123,000000,5.68009,5.68852,5.52124,5.62708,9306.9314254143,0
+WILC.US,D,20170124,000000,5.63579,5.64469,5.58832,5.64449,9264.0856822701,0
+WILC.US,D,20170125,000000,5.73291,5.73291,5.73291,5.73291,283.19991200172,0
+WILC.US,D,20170126,000000,5.8643,5.86526,5.68009,5.70976,7598.3267902748,0
+WILC.US,D,20170127,000000,5.81234,5.81234,5.60066,5.75933,8456.2866712837,0
+WILC.US,D,20170130,000000,5.77703,5.78009,5.54115,5.60507,4592.85466143,0
+WILC.US,D,20170131,000000,5.6889,5.80354,5.60507,5.68,41034.726732736,0
+WILC.US,D,20170201,000000,5.6976,5.80354,5.60191,5.75933,14249.867158876,0
+WILC.US,D,20170202,000000,5.73291,5.77703,5.63589,5.689,41802.815054954,0
+WILC.US,D,20170203,000000,5.67119,5.67119,5.67119,5.67119,231.9940238538,0
+WILC.US,D,20170206,000000,5.81234,5.81234,5.6976,5.72411,3344.0580014963,0
+WILC.US,D,20170208,000000,5.66239,5.76909,5.66239,5.73291,2434.8922323395,0
+WILC.US,D,20170209,000000,5.7975,5.7975,5.78631,5.78631,702.25218031422,0
+WILC.US,D,20170210,000000,5.70641,5.7465,5.6889,5.69713,1459.8903212782,0
+WILC.US,D,20170213,000000,5.68009,5.73291,5.64402,5.73291,4173.8023931175,0
+WILC.US,D,20170214,000000,5.71521,5.71521,5.71521,5.71521,192.28333508604,0
+WILC.US,D,20170215,000000,5.6977,5.71521,5.64469,5.64469,7568.0212646362,0
+WILC.US,D,20170216,000000,5.60947,5.71531,5.60947,5.66239,3811.1811035803,0
+WILC.US,D,20170217,000000,5.67559,5.71531,5.66239,5.67119,4991.0065672332,0
+WILC.US,D,20170221,000000,5.70641,5.71531,5.66239,5.70784,8809.5027976917,0
+WILC.US,D,20170222,000000,5.67129,5.68823,5.66249,5.66249,3015.9223100994,0
+WILC.US,D,20170223,000000,5.66239,5.71531,5.66239,5.68009,11681.212606477,0
+WILC.US,D,20170224,000000,5.66239,5.66239,5.60813,5.60947,7865.8514303945,0
+WILC.US,D,20170227,000000,5.63627,5.64469,5.61167,5.61167,9012.2363140324,0
+WILC.US,D,20170228,000000,5.60373,5.60947,5.60066,5.6044,1441.0799950198,0
+WILC.US,D,20170301,000000,5.60066,5.66239,5.60066,5.60066,4981.601404104,0
+WILC.US,D,20170302,000000,5.67119,5.67119,5.60947,5.60947,1557.0770069467,0
+WILC.US,D,20170303,000000,5.67119,5.67119,5.64469,5.64469,294.69511138186,0
+WILC.US,D,20170306,000000,5.60066,5.6711,5.60066,5.6711,3427.6594515337,0
+WILC.US,D,20170307,000000,5.64134,5.64134,5.64134,5.64134,944.6963854227,0
+WILC.US,D,20170308,000000,5.66239,5.66239,5.60947,5.60947,360.53125328632,0
+WILC.US,D,20170309,000000,5.57416,5.68009,5.57416,5.68009,2776.6131593674,0
+WILC.US,D,20170310,000000,5.60919,5.60919,5.60919,5.60919,319.77554639308,0
+WILC.US,D,20170313,000000,5.63579,5.71531,5.62708,5.6976,14488.131291483,0
+WILC.US,D,20170314,000000,5.64785,5.71531,5.64785,5.65359,38797.34292611,0
+WILC.US,D,20170315,000000,5.55655,5.71531,5.55655,5.68009,18799.876077162,0
+WILC.US,D,20170316,000000,5.70631,5.70631,5.6465,5.6465,6469.7072147698,0
+WILC.US,D,20170317,000000,5.62708,5.62708,5.55655,5.55655,5412.1488717966,0
+WILC.US,D,20170320,000000,5.55655,5.64469,5.55655,5.55655,3687.8689647751,0
+WILC.US,D,20170321,000000,5.55655,5.55655,5.3801,5.3801,15513.294072567,0
+WILC.US,D,20170322,000000,5.3801,5.49914,5.3801,5.3889,11117.94783685,0
+WILC.US,D,20170323,000000,5.48603,5.48603,5.47713,5.47713,994.85725544514,0
+WILC.US,D,20170324,000000,5.30613,5.44181,5.30613,5.3801,5936.7479707813,0
+WILC.US,D,20170327,000000,5.23895,5.29196,5.17723,5.24785,25349.004669468,0
+WILC.US,D,20170328,000000,5.20374,5.20374,4.93035,4.96327,28043.061396923,0
+WILC.US,D,20170329,000000,4.85092,5.28316,4.7892,5.28316,37571.536664936,0
+WILC.US,D,20170330,000000,5.46392,5.73291,5.22824,5.28316,6491.6525954046,0
+WILC.US,D,20170331,000000,5.29196,5.43301,5.25665,5.34489,16858.232400043,0
+WILC.US,D,20170403,000000,5.28316,5.3713,5.28316,5.36259,732.55770595278,0
+WILC.US,D,20170404,000000,5.46823,5.46823,5.21254,5.21254,9181.5292503582,0
+WILC.US,D,20170405,000000,5.22135,5.28316,5.22135,5.23895,3343.0129833708,0
+WILC.US,D,20170406,000000,5.24805,5.28306,5.21254,5.21254,2125.5668672011,0
+WILC.US,D,20170407,000000,5.21322,5.26546,5.20374,5.26546,4365.0407100781,0
+WILC.US,D,20170410,000000,4.95819,5.02957,4.95819,5.02957,680.3067996794,0
+WILC.US,D,20170411,000000,5.02738,5.14201,5.02738,5.12431,3261.5015695843,0
+WILC.US,D,20170417,000000,5.09685,5.13494,5.06259,5.0714,9719.713584974,0
+WILC.US,D,20170418,000000,5.0714,5.18604,5.0714,5.13321,3119.3791045207,0
+WILC.US,D,20170420,000000,5.22135,5.22135,5.22135,5.22135,2478.7829936091,0
+WILC.US,D,20170421,000000,5.19494,5.66239,5.0891,5.57416,7185.5446307151,0
+WILC.US,D,20170424,000000,5.42431,5.42431,5.29196,5.3801,5705.798965053,0
+WILC.US,D,20170425,000000,5.30077,5.42431,5.13321,5.16852,19144.732058566,0
+WILC.US,D,20170426,000000,5.15972,5.3356,5.15972,5.3356,7671.4780590575,0
+WILC.US,D,20170427,000000,5.24785,5.25665,5.24785,5.25665,667.76658217379,0
+WILC.US,D,20170428,000000,5.32718,5.45952,5.11551,5.16852,7597.2817721493,0
+WILC.US,D,20170501,000000,5.43406,5.43406,5.13331,5.14201,883.04031602011,0
+WILC.US,D,20170502,000000,5.25665,5.29196,5.14996,5.14996,11520.279815155,0
+WILC.US,D,20170503,000000,5.15972,5.16852,5.11551,5.11551,18141.514658117,0
+WILC.US,D,20170504,000000,5.13321,5.23283,5.1156,5.1156,1246.7066236828,0
+WILC.US,D,20170505,000000,5.32718,5.68009,5.32718,5.36259,24718.85873981,0
+WILC.US,D,20170508,000000,5.50354,5.95339,5.50354,5.77626,82027.652740453,0
+WILC.US,D,20170509,000000,5.34489,5.90928,5.34489,5.86086,44403.865169244,0
+WILC.US,D,20170510,000000,5.86526,5.95339,5.86526,5.95339,34167.912630288,0
+WILC.US,D,20170511,000000,5.9975,5.9975,5.82114,5.82114,12402.275113049,0
+WILC.US,D,20170512,000000,5.82114,5.89166,5.77703,5.78584,8896.2393021055,0
+WILC.US,D,20170515,000000,5.9975,5.9975,5.9799,5.99406,3423.4793790318,0
+WILC.US,D,20170516,000000,5.91234,5.97109,5.85645,5.85645,11333.221570695,0
+WILC.US,D,20170517,000000,5.65359,5.72765,5.65359,5.65359,6995.35133188,0
+WILC.US,D,20170518,000000,5.48603,5.81234,5.48603,5.80354,1941.6436771188,0
+WILC.US,D,20170519,000000,5.54096,5.64469,5.54096,5.64469,2077.4960334296,0
+WILC.US,D,20170522,000000,5.64469,6.02391,5.64469,5.90928,37304.012024817,0
+WILC.US,D,20170523,000000,5.59176,6.0064,5.59176,5.90928,3741.164889174,0
+WILC.US,D,20170524,000000,5.66239,6.05473,5.66239,6.05473,10168.0263608,0
+WILC.US,D,20170525,000000,6.05042,6.05042,5.90928,5.9309,16228.086470387,0
+WILC.US,D,20170526,000000,5.90928,5.90928,5.82114,5.90928,623.87582090415,0
+WILC.US,D,20170530,000000,5.80392,5.90928,5.74181,5.90038,14004.287899392,0
+WILC.US,D,20170531,000000,5.77703,5.90047,5.77703,5.90047,3942.8533873892,0
+WILC.US,D,20170601,000000,5.74181,5.87406,5.74181,5.82114,18594.007506445,0
+WILC.US,D,20170605,000000,5.88583,5.9975,5.88583,5.9975,13726.313078017,0
+WILC.US,D,20170606,000000,5.9799,6.06812,5.9799,6.06812,12546.487614364,0
+WILC.US,D,20170607,000000,6.06812,6.16506,6.06812,6.10076,37273.706499178,0
+WILC.US,D,20170608,000000,6.10334,6.18276,6.07693,6.16506,7281.6862982581,0
+WILC.US,D,20170609,000000,6.12985,6.17396,5.95568,6.17396,5888.6771370098,0
+WILC.US,D,20170612,000000,6.15625,6.16506,6.14745,6.14745,684.48687218127,0
+WILC.US,D,20170613,000000,6.04161,6.20927,6.04161,6.20927,20639.107977985,0
+WILC.US,D,20170614,000000,6.17616,6.19156,6.12985,6.19156,2903.0603525489,0
+WILC.US,D,20170615,000000,6.17396,6.18276,6.13913,6.17396,2729.5873437213,0
+WILC.US,D,20170616,000000,5.80813,6.16506,5.80813,6.15625,4564.6391720424,0
+WILC.US,D,20170619,000000,6.16506,6.16506,5.83885,6.12985,22834.691059593,0
+WILC.US,D,20170620,000000,6.06056,6.18276,6.06037,6.18276,4159.172139361,0
+WILC.US,D,20170621,000000,6.08574,6.17396,6.00344,6.00344,4538.5137189057,0
+WILC.US,D,20170622,000000,6.17396,6.52678,6.17396,6.43855,21427.051644587,0
+WILC.US,D,20170623,000000,6.45615,6.49242,6.45615,6.47204,6993.2612956291,0
+WILC.US,D,20170626,000000,6.42965,6.74715,6.38563,6.74715,21637.100287806,0
+WILC.US,D,20170627,000000,6.75433,6.75433,6.65022,6.65022,1821.46659269,0
+WILC.US,D,20170628,000000,6.65902,6.70362,6.57577,6.62371,6464.4821241425,0
+WILC.US,D,20170629,000000,6.55319,6.63251,6.55319,6.63012,1587.3825325853,0
+WILC.US,D,20170630,000000,6.60419,6.74715,6.564,6.70314,18718.364663375,0
+WILC.US,D,20170703,000000,6.74715,6.74715,6.65022,6.72965,15399.38709689,0
+WILC.US,D,20170705,000000,6.55319,6.70314,6.50027,6.613,18541.756600172,0
+WILC.US,D,20170706,000000,6.5797,6.68544,6.29664,6.61491,7363.1977120446,0
+WILC.US,D,20170707,000000,6.32391,6.66783,6.06018,6.64141,11152.43343499,0
+WILC.US,D,20170710,000000,6.42085,6.69434,6.15625,6.53558,11369.797205087,0
+WILC.US,D,20170711,000000,6.20936,6.50907,6.20927,6.47376,17256.384305847,0
+WILC.US,D,20170712,000000,6.51386,6.53558,6.3062,6.41204,5209.4153554559,0
+WILC.US,D,20170713,000000,6.49146,6.54477,6.2797,6.35913,8907.7345014857,0
+WILC.US,D,20170714,000000,6.39444,6.51797,6.36802,6.43855,17324.310484002,0
+WILC.US,D,20170717,000000,6.49146,6.49146,6.34151,6.43855,4407.8864532223,0
+WILC.US,D,20170718,000000,6.22688,6.50907,6.22688,6.37683,13635.396501101,0
+WILC.US,D,20170719,000000,6.49299,6.68371,6.43865,6.5708,8163.6815961528,0
+WILC.US,D,20170720,000000,6.52678,6.5708,6.06812,6.38563,156641.94689884,0
+WILC.US,D,20170721,000000,6.38563,6.38563,6.17396,6.19156,4655.5557489581,0
+WILC.US,D,20170724,000000,6.2974,6.31855,6.20046,6.26219,4493.5779395106,0
+WILC.US,D,20170725,000000,6.26219,6.35922,6.26219,6.35922,3233.2860801967,0
+WILC.US,D,20170726,000000,6.3062,6.35032,6.3062,6.35032,1872.6724808379,0
+WILC.US,D,20170728,000000,6.33214,6.33214,6.17396,6.17396,2265.5992960137,0
+WILC.US,D,20170731,000000,6.15625,6.15625,6.11214,6.11214,3114.1540138934,0
+WILC.US,D,20170801,000000,6.10334,6.11214,6.0064,6.04161,3465.2801040505,0
+WILC.US,D,20170802,000000,6.11214,6.11214,5.9975,5.9975,3591.7272972321,0
+WILC.US,D,20170803,000000,6.01501,6.03271,6.01501,6.0153,596.70534964199,0
+WILC.US,D,20170804,000000,6.0064,6.00678,5.94469,5.94469,1987.6244746393,0
+WILC.US,D,20170807,000000,5.90047,5.9799,5.61473,5.88296,11415.778002608,0
+WILC.US,D,20170808,000000,5.85655,5.89119,5.84755,5.84755,6525.0931754196,0
+WILC.US,D,20170809,000000,5.74076,5.82114,5.73464,5.75061,1550.8068981939,0
+WILC.US,D,20170810,000000,5.75167,5.75167,5.75167,5.75167,358.44121703538,0
+WILC.US,D,20170814,000000,5.68746,5.88296,5.68746,5.82114,7842.8610316342,0
+WILC.US,D,20170815,000000,5.82114,5.85645,5.82114,5.82114,2812.1437756333,0
+WILC.US,D,20170816,000000,5.66144,5.82114,5.66144,5.80354,2044.0554534146,0
+WILC.US,D,20170817,000000,5.61157,5.82114,5.61157,5.81234,907.07573290586,0
+WILC.US,D,20170818,000000,5.76555,5.76555,5.74181,5.74258,476.52826521322,0
+WILC.US,D,20170821,000000,5.62651,5.72411,5.6131,5.72411,2164.2325378434,0
+WILC.US,D,20170822,000000,5.82114,5.82114,5.59176,5.59176,7907.6521554132,0
+WILC.US,D,20170823,000000,5.7066,5.7066,5.55655,5.55655,5834.3361944855,0
+WILC.US,D,20170824,000000,5.55665,5.55713,5.30077,5.52124,4865.6043921771,0
+WILC.US,D,20170825,000000,5.30077,5.46833,5.30077,5.34489,34281.819605965,0
+WILC.US,D,20170828,000000,5.34489,5.44181,5.34489,5.44181,1458.8453031527,0
+WILC.US,D,20170829,000000,5.45072,5.72411,5.36029,5.57924,13156.778199637,0
+WILC.US,D,20170830,000000,5.36259,5.45234,5.29196,5.33819,63168.210630139,0
+WILC.US,D,20170831,000000,5.41101,5.41541,5.30077,5.30077,1928.0584414877,0
+WILC.US,D,20170901,000000,5.23025,5.27426,5.18145,5.27426,1649.0386019878,0
+WILC.US,D,20170905,000000,5.29895,5.29895,4.82538,5.28326,35729.169709737,0
+WILC.US,D,20170907,000000,5.03991,5.29196,5.03991,5.29196,7505.3201771082,0
+WILC.US,D,20170908,000000,4.93915,5.32718,4.93044,5.29196,17310.725248371,0
+WILC.US,D,20170911,000000,5.19293,5.3889,5.15082,5.3889,18623.268013958,0
+WILC.US,D,20170912,000000,5.24785,5.37569,5.23034,5.37569,2545.664153639,0
+WILC.US,D,20170913,000000,5.12431,5.50354,5.12431,5.50354,7597.2817721493,0
+WILC.US,D,20170914,000000,5.3801,5.449,5.15972,5.28258,12732.500840697,0
+WILC.US,D,20170915,000000,5.23025,5.31426,5.1156,5.30077,5440.3643611842,0
+WILC.US,D,20170918,000000,5.20374,5.20374,5.14201,5.14201,1677.2540913755,0
+WILC.US,D,20170919,000000,5.15082,5.32718,5.15082,5.32718,2375.3261991878,0
+WILC.US,D,20170920,000000,5.32718,5.32718,5.20374,5.20374,1816.2415020627,0
+WILC.US,D,20170921,000000,5.15972,5.15972,5.15972,5.15972,340.67590890243,0
+WILC.US,D,20170922,000000,5.18852,5.19139,5.18604,5.18604,1133.8446661323,0
+WILC.US,D,20170925,000000,5.18604,5.19254,5.16852,5.19254,1920.7433146094,0
+WILC.US,D,20170926,000000,5.0979,5.11551,4.77169,4.98316,31369.354090286,0
+WILC.US,D,20170927,000000,4.93915,4.98316,4.93915,4.98316,2879.0249356632,0
+WILC.US,D,20170928,000000,4.98316,5.14201,4.97647,5.13321,6525.0931754196,0
+WILC.US,D,20170929,000000,5.00087,5.17723,4.99427,5.16431,4412.0665257241,0
+WILC.US,D,20171002,000000,5.05379,5.05379,4.99302,5.00164,4379.6709638346,0
+WILC.US,D,20171003,000000,5.00096,5.1067,4.95675,4.95675,5839.5612851129,0
+WILC.US,D,20171004,000000,4.94795,5.06259,4.93915,5.06259,2765.1179599872,0
+WILC.US,D,20171005,000000,4.85973,5.01972,4.85092,4.93915,5828.0660857327,0
+WILC.US,D,20171009,000000,4.85092,4.97006,4.8068,4.8068,7692.3784215669,0
+WILC.US,D,20171010,000000,4.99206,5.36412,4.99206,5.098,18730.904880881,0
+WILC.US,D,20171011,000000,5.26546,5.31838,4.96374,5.31838,219461.12147507,0
+WILC.US,D,20171012,000000,5.0714,5.28316,4.96565,5.0979,4474.7676132522,0
+WILC.US,D,20171013,000000,4.94795,5.2468,4.94795,5.15972,2847.6743918992,0
+WILC.US,D,20171016,000000,5.00968,5.59176,4.97446,5.57148,17679.616646661,0
+WILC.US,D,20171017,000000,5.55655,5.55655,5.11551,5.30957,3434.9745784119,0
+WILC.US,D,20171018,000000,5.14201,5.32718,5.12431,5.28316,4443.4170694882,0
+WILC.US,D,20171019,000000,5.11551,5.32718,5.11551,5.15972,9460.549089858,0
+WILC.US,D,20171020,000000,4.77159,4.87656,4.507,4.74509,78969.929705334,0
+WILC.US,D,20171023,000000,4.74509,4.74509,4.65695,4.72748,6275.3338434328,0
+WILC.US,D,20171024,000000,4.67456,4.88537,4.58634,4.87743,15864.420162723,0
+WILC.US,D,20171025,000000,4.77092,4.77092,4.77092,4.77092,575.80498713264,0
+WILC.US,D,20171026,000000,4.88623,4.88623,4.77159,4.7892,909.1657691568,0
+WILC.US,D,20171027,000000,4.73629,4.85973,4.71858,4.85973,4040.0400730577,0
+WILC.US,D,20171030,000000,4.85973,4.88623,4.84221,4.84221,1110.854267372,0
+WILC.US,D,20171031,000000,4.86853,4.86853,4.85092,4.85092,322.91060076948,0
+WILC.US,D,20171101,000000,4.8068,4.8068,4.8068,4.8068,584.16513213638,0
+WILC.US,D,20171102,000000,4.85092,4.90394,4.77159,4.90394,10662.319934146,0
+WILC.US,D,20171103,000000,4.88623,4.88623,4.76279,4.76279,2964.7164219515,0
+WILC.US,D,20171106,000000,4.85446,4.95675,4.61284,4.73629,14875.833016032,0
+WILC.US,D,20171107,000000,4.8068,4.85973,4.8068,4.8068,5428.8691618041,0
+WILC.US,D,20171108,000000,4.81571,4.83331,4.76279,4.83331,1701.2895082612,0
+WILC.US,D,20171109,000000,4.84221,4.84221,4.82451,4.83331,2154.8273747142,0
+WILC.US,D,20171110,000000,4.91187,4.91264,4.86853,4.88623,4411.0215075987,0
+WILC.US,D,20171113,000000,4.84221,4.93915,4.84221,4.93915,8076.945091739,0
+WILC.US,D,20171114,000000,4.65685,5.02738,4.65685,5.02738,17565.709670985,0
+WILC.US,D,20171115,000000,5.02738,5.02738,4.74509,5.02738,1438.9899587689,0
+WILC.US,D,20171116,000000,5.14968,5.14968,5.14968,5.14968,112.8619575505,0
+WILC.US,D,20171117,000000,5.22297,5.22297,5.11598,5.12077,1031.4328898365,0
+WILC.US,D,20171120,000000,5.14201,5.15972,5.03627,5.05743,3893.7375354922,0
+WILC.US,D,20171121,000000,5.02738,5.14201,5.01857,5.14201,2799.6035581277,0
+WILC.US,D,20171122,000000,5.14201,5.15972,5.08202,5.11551,18888.702617826,0
+WILC.US,D,20171124,000000,5.15972,5.20374,5.15972,5.20374,2954.2662406969,0
+WILC.US,D,20171127,000000,5.53005,5.6889,5.15828,5.60066,25398.120521364,0
+WILC.US,D,20171128,000000,5.6889,5.90928,5.66603,5.90928,869.45508038903,0
+WILC.US,D,20171130,000000,5.44058,5.95339,5.42431,5.95339,4634.6553864487,0
+WILC.US,D,20171201,000000,5.49484,5.73291,5.49484,5.73291,1332.3981099712,0
+WILC.US,D,20171204,000000,5.82995,5.82995,5.60066,5.72411,4307.5647131774,0
+WILC.US,D,20171205,000000,5.64469,5.64469,5.64469,5.64469,1445.2600675217,0
+WILC.US,D,20171206,000000,5.60058,5.73291,5.59799,5.73291,4250.0887162767,0
+WILC.US,D,20171207,000000,5.50545,5.69368,5.50545,5.69368,1952.0938583734,0
+WILC.US,D,20171208,000000,5.6976,5.82114,5.6976,5.73291,2279.1845316448,0
+WILC.US,D,20171211,000000,5.65359,5.791,5.65359,5.74181,2382.6413260661,0
+WILC.US,D,20171212,000000,5.79464,5.90047,5.64469,5.87846,5340.0426211394,0
+WILC.US,D,20171213,000000,5.90841,5.90841,5.82114,5.88296,4743.3372714974,0
+WILC.US,D,20171214,000000,5.90047,5.9799,5.90047,5.97109,9335.1469148019,0
+WILC.US,D,20171215,000000,5.91751,5.91751,5.91751,5.91751,795.25879348083,0
+WILC.US,D,20171218,000000,5.86526,6.01521,5.86526,6.01521,27721.195814278,0
+WILC.US,D,20171219,000000,5.9975,6.02707,5.9975,6.02391,8729.0364020307,0
+WILC.US,D,20171220,000000,5.6976,6.09454,5.6889,6.08574,25738.796430267,0
+WILC.US,D,20171221,000000,6.11214,6.14745,6.09013,6.12985,14052.358733162,0
+WILC.US,D,20171222,000000,6.08258,6.08574,6.01521,6.08574,1541.4017350647,0
+WILC.US,D,20171226,000000,6.12985,6.34151,6.04477,6.34151,10335.229260874,0
+WILC.US,D,20171227,000000,6.34151,6.35032,6.06812,6.34151,40690.915769457,0
+WILC.US,D,20171228,000000,6.18717,6.18717,6.02812,6.02812,1382.5589799936,0
+WILC.US,D,20171229,000000,6.26219,6.34151,6.26219,6.34151,6627.5049517154,0
+WILC.US,D,20180102,000000,6.34151,6.38563,5.89166,5.89166,8646.4799701188,0
+WILC.US,D,20180103,000000,5.87406,6.17396,5.86526,6.15625,37852.646540687,0
+WILC.US,D,20180104,000000,6.17396,6.3062,6.09454,6.09454,4847.8390840441,0
+WILC.US,D,20180105,000000,6.18803,6.24449,6.06257,6.12985,1715.9197620178,0
+WILC.US,D,20180108,000000,6.06812,6.13865,5.94469,6.09454,7115.5284163088,0
+WILC.US,D,20180109,000000,6.04525,6.26219,6.03626,6.23358,7866.89644852,0
+WILC.US,D,20180110,000000,6.17396,6.17396,6.0153,6.11214,4367.130746329,0
+WILC.US,D,20180111,000000,6.16506,6.17396,6.14745,6.14745,659.40643717005,0
+WILC.US,D,20180112,000000,6.17396,6.38563,6.17396,6.37683,2216.4834441167,0
+WILC.US,D,20180116,000000,6.38563,6.38563,6.18276,6.22678,15539.419525703,0
+WILC.US,D,20180117,000000,6.16506,6.16506,6.09454,6.09454,600.88542214386,0
+WILC.US,D,20180118,000000,6.05932,6.21473,6.05932,6.21473,2120.3417765737,0
+WILC.US,D,20180122,000000,6.20927,6.21798,6.12985,6.12985,4704.6716008551,0
+WILC.US,D,20180123,000000,6.20927,6.22678,5.89166,5.90928,19370.455973667,0
+WILC.US,D,20180124,000000,5.771,6.01693,5.61828,6.0064,10408.380529657,0
+WILC.US,D,20180125,000000,6.0064,6.12985,5.9975,6.08574,4048.4002180614,0
+WILC.US,D,20180126,000000,5.88296,6.11214,5.88296,6.01521,501.60870022444,0
+WILC.US,D,20180129,000000,5.97109,5.97109,5.90344,5.90928,5023.4021291227,0
+WILC.US,D,20180130,000000,5.86526,5.93579,5.76823,5.93579,7255.5608451214,0
+WILC.US,D,20180131,000000,5.82995,5.92698,5.76871,5.87406,10831.612870471,0
+WILC.US,D,20180201,000000,5.92698,5.94469,5.88851,5.94469,18534.441473293,0
+WILC.US,D,20180202,000000,5.90047,5.93579,5.88296,5.88296,1519.4563544299,0
+WILC.US,D,20180205,000000,5.87406,5.89166,5.87406,5.88296,4420.4266707279,0
+WILC.US,D,20180206,000000,5.95339,5.95339,5.79005,5.95339,2807.9637031314,0
+WILC.US,D,20180207,000000,5.82114,6.02391,5.82114,6.0064,5264.8013161057,0
+WILC.US,D,20180208,000000,5.98832,6.17759,5.98832,6.17396,5812.3908138507,0
+WILC.US,D,20180209,000000,6.13664,6.16506,6.11703,6.16506,2728.5423255959,0
+WILC.US,D,20180212,000000,6.05051,6.24056,5.9975,6.14745,17646.176066646,0
+WILC.US,D,20180213,000000,6.12104,6.17396,6.12104,6.17396,1201.7708442877,0
+WILC.US,D,20180214,000000,6.13865,6.16506,5.9975,6.16506,3030.552563856,0
+WILC.US,D,20180215,000000,6.19156,6.19156,5.9975,6.05932,2503.8634286203,0
+WILC.US,D,20180216,000000,6.39444,6.39444,6.39444,6.39444,5913.7575720211,0
+WILC.US,D,20180220,000000,6.38563,6.38563,6.32152,6.32152,3245.8262977023,0
+WILC.US,D,20180221,000000,6.30841,6.39444,6.30841,6.39444,1475.5655931602,0
+WILC.US,D,20180222,000000,6.39444,6.39444,6.35032,6.35032,4298.1595500482,0
+WILC.US,D,20180223,000000,6.36793,6.38563,6.35032,6.37683,1262.3818955648,0
+WILC.US,D,20180226,000000,6.33271,6.33271,6.20497,6.27099,2701.3718543337,0
+WILC.US,D,20180227,000000,6.3062,6.3062,6.26219,6.29702,3104.7488507642,0
+WILC.US,D,20180228,000000,6.27549,6.33271,6.27549,6.33271,3798.6408860747,0
+WILC.US,D,20180301,000000,6.27674,6.32391,6.27674,6.32391,2040.9203990382,0
+WILC.US,D,20180302,000000,6.3062,6.3063,6.26219,6.3062,32189.693318778,0
+WILC.US,D,20180306,000000,6.35032,6.35032,6.33529,6.35032,1679.3441276264,0
+WILC.US,D,20180307,000000,6.37683,6.37683,6.20046,6.20046,515.19393585552,0
+WILC.US,D,20180308,000000,6.34151,6.37683,6.34151,6.37683,2134.9720303303,0
+WILC.US,D,20180309,000000,6.35032,6.35118,6.35032,6.35032,3455.8749409213,0
+WILC.US,D,20180312,000000,6.37683,6.37683,6.37673,6.37683,967.68678418298,0
+WILC.US,D,20180313,000000,6.37683,6.37683,6.33261,6.37673,5812.3908138507,0
+WILC.US,D,20180314,000000,6.35032,6.35032,6.35032,6.35032,562.21975150156,0
+WILC.US,D,20180315,000000,6.36793,6.36793,6.36793,6.36793,344.8559814043,0
+WILC.US,D,20180316,000000,6.2797,6.36793,6.27099,6.27099,4119.4614505932,0
+WILC.US,D,20180319,000000,6.36793,6.36793,6.26219,6.26219,4021.2297467993,0
+WILC.US,D,20180320,000000,6.26219,6.26219,5.73291,5.92698,6053.7900008337,0
+WILC.US,D,20180321,000000,6.00956,6.25329,5.9975,6.23569,4510.2982295181,0
+WILC.US,D,20180322,000000,6.25329,6.25329,6.23569,6.25329,532.95924398847,0
+WILC.US,D,20180323,000000,6.05578,6.2442,6.05578,6.2442,300.96522013466,0
+WILC.US,D,20180326,000000,6.23569,6.23569,6.23569,6.23569,209.00362509352,0
+WILC.US,D,20180327,000000,6.25329,6.25329,6.21798,6.21798,428.45743144171,0
+WILC.US,D,20180329,000000,6.26219,6.26219,6.26219,6.26219,2794.3784675003,0
+WILC.US,D,20180402,000000,6.22286,6.22286,6.22286,6.22286,112.8619575505,0
+WILC.US,D,20180403,000000,6.20046,6.20927,6.20046,6.20927,2778.7031956183,0
+WILC.US,D,20180404,000000,6.16506,6.19156,6.16506,6.19156,717.92745219623,0
+WILC.US,D,20180405,000000,6.24449,6.26219,6.24449,6.26219,2854.9895187774,0
+WILC.US,D,20180409,000000,6.16506,6.26219,6.16506,6.26219,5832.2461582346,0
+WILC.US,D,20180410,000000,5.86526,6.02391,5.86526,6.00678,2358.6059091803,0
+WILC.US,D,20180411,000000,6.08574,6.13004,5.74181,6.08574,3019.0573644758,0
+WILC.US,D,20180412,000000,5.90928,6.16506,5.90928,6.13865,583.12011401091,0
+WILC.US,D,20180413,000000,5.89166,6.12985,5.89166,6.08574,596.70534964199,0
+WILC.US,D,20180416,000000,6.15625,6.15625,5.90056,5.9975,6385.0607466069,0
+WILC.US,D,20180417,000000,5.93579,6.08574,5.93579,6.08574,1834.0068101956,0
+WILC.US,D,20180418,000000,6.0064,6.0064,5.99846,5.99846,401.28696017955,0
+WILC.US,D,20180419,000000,6.17396,6.17396,5.90928,5.90928,7370.5128389229,0
+WILC.US,D,20180420,000000,5.93579,6.12985,5.93579,6.12104,2494.4582654911,0
+WILC.US,D,20180423,000000,6.16506,6.16506,5.90928,6.16506,1040.8380529657,0
+WILC.US,D,20180424,000000,6.16506,6.16506,5.90928,6.02267,13385.637169115,0
+WILC.US,D,20180425,000000,5.90047,6.11214,5.90047,6.11214,377.2515432938,0
+WILC.US,D,20180426,000000,5.90928,6.11214,5.90928,5.95339,611.33560339854,0
+WILC.US,D,20180427,000000,5.97109,6.01846,5.97109,6.0064,821.38424661752,0
+WILC.US,D,20180430,000000,5.93579,6.17396,5.93579,6.17396,5990.0438951802,0
+WILC.US,D,20180501,000000,5.9799,6.08574,5.97109,6.05042,1524.6814450572,0
+WILC.US,D,20180502,000000,6.12104,6.12985,6.12104,6.12985,1341.8032731004,0
+WILC.US,D,20180503,000000,6.17396,6.17396,6.08574,6.11214,1413.9095237576,0
+WILC.US,D,20180504,000000,6.17396,6.17396,5.75942,6.05482,3798.6408860747,0
+WILC.US,D,20180507,000000,5.9975,6.25329,5.86344,6.25329,8060.2248017315,0
+WILC.US,D,20180508,000000,6.12994,6.17396,6.08574,6.17396,5784.1753244631,0
+WILC.US,D,20180510,000000,5.9975,6.35032,5.9975,6.30678,9808.5401256387,0
+WILC.US,D,20180511,000000,6.35032,6.35032,5.93579,6.02391,7077.9077637919,0
+WILC.US,D,20180514,000000,6.25329,6.35032,6.25329,6.35032,1709.649653265,0
+WILC.US,D,20180515,000000,6.15089,6.15089,6.09454,6.13865,2520.5837186278,0
+WILC.US,D,20180517,000000,5.90928,6.39444,5.89166,6.39444,44972.355029498,0
+WILC.US,D,20180518,000000,6.39444,6.39444,6.27099,6.27099,453.53786645293,0
+WILC.US,D,20180521,000000,6.35032,6.35032,6.35032,6.35032,408.60208705783,0
+WILC.US,D,20180522,000000,6.39444,6.39444,6.26219,6.26219,1178.7804455274,0
+WILC.US,D,20180523,000000,6.26219,6.27099,5.9799,6.25329,11496.244398269,0
+WILC.US,D,20180524,000000,6.34151,6.34151,6.21798,6.21798,2273.9594410175,0
+WILC.US,D,20180525,000000,6.32009,6.32009,6.32009,6.32009,205.86857071711,0
+WILC.US,D,20180529,000000,6.19033,6.26219,6.08574,6.15625,4501.9380845144,0
+WILC.US,D,20180530,000000,6.06812,6.11214,5.78584,6.07185,27804.797264317,0
+WILC.US,D,20180531,000000,6.15625,6.34151,6.13865,6.34151,9295.4362260342,0
+WILC.US,D,20180601,000000,6.34151,6.34151,6.18276,6.18276,387.70172454847,0
+WILC.US,D,20180604,000000,6.34151,6.34151,6.21798,6.22544,4846.7940659187,0
+WILC.US,D,20180605,000000,6.31501,6.34066,6.19156,6.2973,7992.2986235761,0
+WILC.US,D,20180606,000000,6.31501,6.31501,6.07338,6.16506,6528.228229796,0
+WILC.US,D,20180607,000000,6.17396,6.17396,6.17396,6.17396,307.23532888747,0
+WILC.US,D,20180611,000000,5.86526,5.86526,5.86526,5.86526,1656.3537288661,0
+WILC.US,D,20180612,000000,5.82114,6.09454,5.82114,6.0064,9900.5017206799,0
+WILC.US,D,20180613,000000,6.0064,6.14745,6.0064,6.14745,5644.1428956504,0
+WILC.US,D,20180619,000000,5.99234,6.10334,5.99234,6.10334,2417.1269242065,0
+WILC.US,D,20180620,000000,6.15625,6.15625,6.0064,6.01521,1258.201823063,0
+WILC.US,D,20180626,000000,5.86526,6.01521,5.86526,6.01521,2165.2775559688,0
+WILC.US,D,20180627,000000,6.14745,6.15625,5.89166,5.89166,793.1687572299,0
+WILC.US,D,20180628,000000,5.89166,5.89166,5.89166,5.89166,471.30317458588,0
+WILC.US,D,20180629,000000,5.83281,6.3062,5.83281,6.3062,6744.5469817678,0
+WILC.US,D,20180702,000000,6.22678,6.22678,6.05932,6.05932,1706.5145988886,0
+WILC.US,D,20180703,000000,6.12104,6.12104,5.94469,5.94469,229.90398760287,0
+WILC.US,D,20180705,000000,6.17396,6.17396,6.17396,6.17396,125.40217505611,0
+WILC.US,D,20180706,000000,6.17396,6.17396,5.95339,5.9975,2393.0915073208,0
+WILC.US,D,20180709,000000,6.08574,6.09454,6.08574,6.08574,2444.2973954687,0
+WILC.US,D,20180710,000000,5.97109,5.9975,5.96219,5.9975,2043.0104352891,0
+WILC.US,D,20180711,000000,6.07052,6.15405,6.07052,6.15405,1029.3428535856,0
+WILC.US,D,20180712,000000,6.17396,6.17396,5.9887,5.9887,362.62128953725,0
+WILC.US,D,20180713,000000,5.99971,6.34151,5.99971,6.10076,7881.5267022765,0
+WILC.US,D,20180716,000000,6.17396,6.17396,6.1619,6.1619,1434.809886267,0
+WILC.US,D,20180717,000000,6.15625,6.15625,5.96229,6.0064,6294.1441696913,0
+WILC.US,D,20180718,000000,6.04161,6.34151,5.9799,5.9799,5808.2107413488,0
+WILC.US,D,20180720,000000,6.16506,6.16506,6.16506,6.16506,479.66331958962,0
+WILC.US,D,20180723,000000,6.16506,6.16506,6.06784,6.16506,623.87582090415,0
+WILC.US,D,20180724,000000,6.05397,6.16506,6.05397,6.16506,542.36440711768,0
+WILC.US,D,20180725,000000,6.07616,6.08574,6.05788,6.08574,4762.1475977558,0
+WILC.US,D,20180726,000000,6.16506,6.16506,6.16496,6.16506,5377.6632736562,0
+WILC.US,D,20180727,000000,6.16506,6.16506,6.16506,6.16506,226.76893322647,0
+WILC.US,D,20180731,000000,6.12985,6.42965,6.12985,6.42965,12104.444947292,0
+WILC.US,D,20180801,000000,6.42965,6.49146,6.26219,6.26219,3466.325122176,0
+WILC.US,D,20180802,000000,6.20046,6.39444,6.20046,6.36793,1724.2799070215,0
+WILC.US,D,20180806,000000,6.08574,6.3062,6.04161,6.17396,5462.3097418191,0
+WILC.US,D,20180807,000000,6.14745,6.2974,6.12104,6.2886,1826.6916833173,0
+WILC.US,D,20180808,000000,6.2886,6.2886,6.27004,6.2886,1411.8194875067,0
+WILC.US,D,20180810,000000,6.12985,6.12985,6.113,6.113,693.89203531048,0
+WILC.US,D,20180813,000000,6.09454,6.09454,6.07693,6.07693,1958.3639671263,0
+WILC.US,D,20180814,000000,5.9975,6.2886,5.9975,6.2886,3246.8713158278,0
+WILC.US,D,20180815,000000,6.2886,6.2886,6.02391,6.02391,5326.4573855083,0
+WILC.US,D,20180816,000000,6.26219,6.26219,6.26219,6.26219,1332.3981099712,0
+WILC.US,D,20180820,000000,6.27099,6.2797,6.27099,6.2797,656.27138279364,0
+WILC.US,D,20180821,000000,6.25808,6.27099,6.25808,6.27099,488.02346459336,0
+WILC.US,D,20180822,000000,6.08574,6.18621,6.08574,6.08574,5489.4802130812,0
+WILC.US,D,20180823,000000,6.14745,6.14745,6.08574,6.08574,2604.1851686652,0
+WILC.US,D,20180824,000000,6.11214,6.13511,6.08574,6.08574,6377.7456197287,0
+WILC.US,D,20180827,000000,6.19156,6.19156,6.17396,6.18018,7150.0140144492,0
+WILC.US,D,20180828,000000,6.17396,6.26219,6.17396,6.26219,6413.2762359946,0
+WILC.US,D,20180829,000000,6.28621,6.2886,6.18276,6.21588,13413.852658502,0
+WILC.US,D,20180830,000000,6.18276,6.18276,6.17396,6.17396,6099.7707983543,0
+WILC.US,D,20180831,000000,6.17396,6.17396,6.15625,6.16506,9355.0022591858,0
+WILC.US,D,20180904,000000,6.12985,6.12985,6.10334,6.10334,887.22038852198,0
+WILC.US,D,20180905,000000,6.17406,6.26124,6.17406,6.26124,2371.1461266859,0
+WILC.US,D,20180906,000000,6.09454,6.25329,6.09454,6.25329,1950.0038221225,0
+WILC.US,D,20180907,000000,6.24449,6.24449,6.24449,6.24449,844.37464537781,0
+WILC.US,D,20180910,000000,6.23569,6.23569,6.23569,6.23569,585.21015026185,0
+WILC.US,D,20180911,000000,6.11214,6.17396,6.09454,6.09454,2333.5254741691,0
+WILC.US,D,20180912,000000,6.17396,6.17396,6.17396,6.17396,2494.4582654911,0
+WILC.US,D,20180913,000000,6.17109,6.17109,6.17109,6.17109,130.62726568345,0
+WILC.US,D,20180914,000000,6.17396,6.17396,6.14439,6.17396,1835.0518283211,0
+WILC.US,D,20180917,000000,6.11358,6.26209,6.09454,6.09454,3333.6078202416,0
+WILC.US,D,20180918,000000,6.09454,6.09454,6.09454,6.09454,518.32899023192,0
+WILC.US,D,20180919,000000,6.09454,6.09454,6.09454,6.09454,359.48623516085,0
+WILC.US,D,20180920,000000,6.07693,6.12985,6.04161,6.04161,4548.9639001604,0
+WILC.US,D,20180921,000000,6.05042,6.11405,6.05042,6.08574,3394.2188715187,0
+WILC.US,D,20180924,000000,6.10066,6.12985,6.10066,6.12985,1767.1256501657,0
+WILC.US,D,20180925,000000,6.12985,6.17396,6.12985,6.13118,6802.0229786685,0
+WILC.US,D,20180926,000000,6.08574,6.08574,6.08574,6.08574,597.75036776746,0
+WILC.US,D,20180927,000000,6.17396,6.17616,6.17396,6.17396,2826.7740293898,0
+WILC.US,D,20180928,000000,6.17396,6.27099,6.09464,6.27099,4548.9639001604,0
+WILC.US,D,20181001,000000,6.17396,6.17396,6.16506,6.17396,2897.8352619216,0
+WILC.US,D,20181002,000000,6.17396,6.17396,6.09454,6.15625,4292.9344594208,0
+WILC.US,D,20181003,000000,6.09454,6.13473,6.08574,6.12573,4923.0803890778,0
+WILC.US,D,20181004,000000,6.08574,6.08574,6.06181,6.07693,2472.5128848563,0
+WILC.US,D,20181005,000000,6.08574,6.08574,6.0555,6.08574,4399.5263082185,0
+WILC.US,D,20181008,000000,6.08574,6.08574,6.03281,6.03281,831.8344278722,0
+WILC.US,D,20181009,000000,6.03635,6.07693,5.90928,6.07693,11991.582989741,0
+WILC.US,D,20181010,000000,5.95339,5.98315,5.90928,5.93885,3176.8551014215,0
+WILC.US,D,20181011,000000,5.91817,6.0064,5.90928,6.0064,2335.61551042,0
+WILC.US,D,20181012,000000,6.05042,6.05042,6.05042,6.05042,465.03306583307,0
+WILC.US,D,20181015,000000,6.05042,6.05042,5.9975,5.9975,538.18433461581,0
+WILC.US,D,20181016,000000,6.0665,6.07693,5.91817,5.91817,2872.7548269104,0
+WILC.US,D,20181018,000000,6.07693,6.07693,6.07693,6.07693,118.08704817784,0
+WILC.US,D,20181019,000000,6.05588,6.05932,6.05588,6.05932,2438.0272867159,0
+WILC.US,D,20181024,000000,5.90928,5.90928,5.90928,5.90928,4904.2700628194,0
+WILC.US,D,20181025,000000,6.05932,6.12985,5.95779,6.12985,3561.4217715935,0
+WILC.US,D,20181026,000000,6.08574,6.08574,5.83875,5.90928,4220.8282087636,0
+WILC.US,D,20181029,000000,5.91817,5.94411,5.90928,5.90928,6005.7191670622,0
+WILC.US,D,20181030,000000,6.05932,6.14238,5.90928,5.93579,7473.9696333442,0
+WILC.US,D,20181031,000000,5.98898,6.3062,5.91817,6.3062,12143.110617933,0
+WILC.US,D,20181101,000000,6.08574,6.08574,5.9975,6.06812,12556.937795618,0
+WILC.US,D,20181102,000000,6.06812,6.06812,5.93579,5.95339,5509.3355574651,0
+WILC.US,D,20181105,000000,5.91588,6.06812,5.91588,6.06812,4097.5160699584,0
+WILC.US,D,20181106,000000,5.96219,6.06812,5.96219,6.06812,566.39982400343,0
+WILC.US,D,20181108,000000,6.03291,6.03291,6.03291,6.03291,1109.8092492466,0
+WILC.US,D,20181109,000000,5.99971,6.00086,5.99971,5.99971,636.41603840976,0
+WILC.US,D,20181112,000000,5.9975,6.0064,5.9975,6.0064,2634.4906943038,0
+WILC.US,D,20181113,000000,5.9975,6.06631,5.9975,6.03789,4086.0208705783,0
+WILC.US,D,20181114,000000,6.05932,6.05932,6.05042,6.05042,271.70471262157,0
+WILC.US,D,20181115,000000,6.06812,6.12985,6.02391,6.06812,23167.006823491,0
+WILC.US,D,20181116,000000,6.08574,6.1286,6.08574,6.1286,7874.2115753982,0
+WILC.US,D,20181119,000000,6.21798,6.26219,6.20295,6.23569,5323.3223311319,0
+WILC.US,D,20181120,000000,6.21798,6.26219,6.21798,6.22238,3310.6174214813,0
+WILC.US,D,20181121,000000,6.25329,6.26219,6.17396,6.17396,2578.0597155285,0
+WILC.US,D,20181123,000000,6.17396,6.19462,6.17396,6.18276,3061.90310762,0
+WILC.US,D,20181126,000000,6.17396,6.25329,6.17396,6.25329,2943.8160594422,0
+WILC.US,D,20181127,000000,6.11616,6.21798,6.11616,6.21798,963.50671168111,0
+WILC.US,D,20181128,000000,6.19625,6.24276,6.19625,6.22238,777.49348534788,0
+WILC.US,D,20181129,000000,6.03635,6.23128,6.03511,6.22401,1592.6076232126,0
+WILC.US,D,20181130,000000,6.07185,6.26219,6.07185,6.26219,3854.0268467244,0
+WILC.US,D,20181203,000000,6.26219,6.26219,6.12114,6.12114,3674.283729144,0
+WILC.US,D,20181204,000000,6.21147,6.23855,6.21147,6.23855,3387.9487627659,0
+WILC.US,D,20181206,000000,6.23138,6.23569,6.17396,6.20094,1348.0733818532,0
+WILC.US,D,20181207,000000,6.26219,6.26219,6.12104,6.12104,863.18497163622,0
+WILC.US,D,20181210,000000,6.26219,6.26219,6.10334,6.10334,7719.548892829,0
+WILC.US,D,20181211,000000,6.08574,6.12985,6.08574,6.12985,1438.9899587689,0
+WILC.US,D,20181212,000000,6.14928,6.21798,6.08574,6.08574,13757.663621781,0
+WILC.US,D,20181213,000000,6.17396,6.17396,6.08574,6.08574,5674.448421289,0
+WILC.US,D,20181214,000000,6.17855,6.17855,6.09454,6.09454,1984.4894202629,0
+WILC.US,D,20181217,000000,6.12985,6.16506,6.12985,6.12985,1526.7714813081,0
+WILC.US,D,20181218,000000,6.10334,6.13865,6.08574,6.13865,3118.3340863953,0
+WILC.US,D,20181219,000000,6.13865,6.13865,6.08574,6.08574,946.78642167363,0
+WILC.US,D,20181220,000000,6.08574,6.08574,6.04161,6.04161,4428.7868157316,0
+WILC.US,D,20181221,000000,6.03291,6.03291,6.0064,6.0064,1912.3831696057,0
+WILC.US,D,20181224,000000,6.0064,6.04439,6.0064,6.0064,3193.5753914289,0
+WILC.US,D,20181226,000000,6.0064,6.06812,6.0064,6.0064,937.38125854442,0
+WILC.US,D,20181227,000000,6.0064,6.02382,5.9975,6.0064,9548.3306123973,0
+WILC.US,D,20181228,000000,5.97109,6.04161,5.97109,6.04161,6219.9478827831,0
+WILC.US,D,20181231,000000,6.04161,6.16506,6.02391,6.16506,44678.704936241,0
+WILC.US,D,20190102,000000,6.10497,6.20046,6.07693,6.17396,22654.947942012,0
+WILC.US,D,20190103,000000,6.17406,6.21798,6.17396,6.19156,10687.400369157,0
+WILC.US,D,20190104,000000,6.17396,6.20046,6.17396,6.20046,11308.141135684,0
+WILC.US,D,20190107,000000,6.20927,6.20927,6.15625,6.15625,11868.270850936,0
+WILC.US,D,20190109,000000,6.21798,6.23569,6.21798,6.23569,23579.788983051,0
+WILC.US,D,20190110,000000,6.15625,6.25329,6.15625,6.21798,7087.3129269212,0
+WILC.US,D,20190114,000000,6.19204,6.3062,6.19156,6.19156,3940.7633511383,0
+WILC.US,D,20190115,000000,6.2753,6.3062,6.21798,6.3062,3213.4307358128,0
+WILC.US,D,20190116,000000,6.15625,6.35032,6.07185,6.34151,6965.0458062414,0
+WILC.US,D,20190117,000000,6.20104,6.39444,6.20104,6.39444,6809.3381055468,0
+WILC.US,D,20190118,000000,6.39444,6.71806,6.37683,6.61491,30006.650454676,0
+WILC.US,D,20190122,000000,6.66783,6.71328,6.5708,6.66783,11576.71079393,0
+WILC.US,D,20190123,000000,6.69434,6.70314,6.64419,6.70056,8231.6077743082,0
+WILC.US,D,20190124,000000,6.75605,6.94121,6.75605,6.94121,6020.3494208188,0
+WILC.US,D,20190125,000000,6.94121,7.26648,6.89931,7.11768,29523.85208071,0
+WILC.US,D,20190128,000000,7.22351,7.25873,7.14409,7.24475,4273.0791150369,0
+WILC.US,D,20190129,000000,7.24121,7.27643,7.15509,7.1882,3212.3857176874,0
+WILC.US,D,20190130,000000,7.21461,7.21461,7.17021,7.1794,724.19756094904,0
+WILC.US,D,20190131,000000,7.1882,7.1882,7.11768,7.11768,1302.0925843326,0
+WILC.US,D,20190201,000000,7.11768,7.12648,7.11768,7.11882,5800.8956144706,0
+WILC.US,D,20190204,000000,7.11768,7.11768,6.95892,7.04715,3278.2218595918,0
+WILC.US,D,20190205,000000,7.00523,7.02945,7.00523,7.01012,1318.8128743401,0
+WILC.US,D,20190206,000000,7.01184,7.09116,7.01184,7.09116,2594.780005536,0
+WILC.US,D,20190207,000000,6.98486,7.14409,6.98486,7.14409,4394.3012175912,0
+WILC.US,D,20190208,000000,7.05595,7.05595,7.05595,7.05595,129.58224755798,0
+WILC.US,D,20190211,000000,7.14409,7.14409,7.00294,7.14409,1249.8416780592,0
+WILC.US,D,20190212,000000,7.14409,7.24121,7.06954,7.24103,4126.7765774715,0
+WILC.US,D,20190213,000000,7.24121,7.24121,7.23231,7.2394,6828.1484318052,0
+WILC.US,D,20190214,000000,7.23672,7.24121,7.21471,7.24121,1471.3855206584,0
+WILC.US,D,20190215,000000,7.23231,7.36466,7.23231,7.32504,19080.985952913,0
+WILC.US,D,20190219,000000,7.32935,7.34695,7.17059,7.3282,1263.4269136903,0
+WILC.US,D,20190220,000000,7.02917,7.27643,7.02917,7.27643,4552.0989545368,0
+WILC.US,D,20190221,000000,7.34695,7.36466,7.10006,7.10006,2503.8634286203,0
+WILC.US,D,20190222,000000,7.33815,7.35576,7.26753,7.27643,4089.1559249547,0
+WILC.US,D,20190225,000000,7.27643,7.29146,7.19758,7.29146,3284.4919683446,0
+WILC.US,D,20190226,000000,7.27643,7.35576,7.25873,7.25873,2439.0723048413,0
+WILC.US,D,20190228,000000,7.23231,7.23231,7.23231,7.23231,492.20353709523,0
+WILC.US,D,20190301,000000,7.39987,7.39987,7.33174,7.39106,1683.5242001283,0
+WILC.US,D,20190304,000000,7.36466,7.36466,7.27643,7.29404,2502.8184104949,0
+WILC.US,D,20190305,000000,7.1794,7.39106,7.1794,7.23231,577.89502338357,0
+WILC.US,D,20190306,000000,7.15289,7.16217,7.15289,7.16217,387.70172454847,0
+WILC.US,D,20190307,000000,7.15289,7.15289,7.15289,7.15289,170.33795445122,0
+WILC.US,D,20190308,000000,7.14074,7.29404,7.14074,7.29404,3060.8580894946,0
+WILC.US,D,20190311,000000,7.27643,7.39767,7.22351,7.27643,3061.90310762,0
+WILC.US,D,20190312,000000,7.1882,7.27643,7.1882,7.27643,1019.9376904564,0
+WILC.US,D,20190313,000000,7.25873,7.27643,7.25873,7.27643,2314.7151479107,0
+WILC.US,D,20190314,000000,7.15289,7.22217,7.15289,7.17059,1053.3782704713,0
+WILC.US,D,20190315,000000,6.99376,6.99376,6.99376,6.99376,352.17110828258,0
+WILC.US,D,20190318,000000,7.01184,7.35595,7.01184,7.35576,1009.4875092017,0
+WILC.US,D,20190319,000000,7.28552,7.28552,7.02064,7.21471,1127.5745573795,0
+WILC.US,D,20190321,000000,6.97653,7.21471,6.97653,7.21471,2950.086168195,0
+WILC.US,D,20190322,000000,6.97662,7.31087,6.97662,7.27652,9149.1336884687,0
+WILC.US,D,20190325,000000,7.26753,7.39106,7.26753,7.27643,8322.5243512238,0
+WILC.US,D,20190327,000000,6.98543,6.99414,6.96782,6.97653,1885.2126983435,0
+WILC.US,D,20190328,000000,7.25873,7.39106,7.25873,7.39106,1246.7066236828,0
+WILC.US,D,20190329,000000,7.22887,7.22887,7.22887,7.22887,1246.7066236828,0
+WILC.US,D,20190401,000000,7.32045,7.32045,7.23835,7.24073,5169.7046666881,0
+WILC.US,D,20190402,000000,7.10006,7.10006,7.02064,7.02064,1058.6033610987,0
+WILC.US,D,20190403,000000,7.02064,7.27643,7.02064,7.14409,2453.7025585979,0
+WILC.US,D,20190404,000000,7.1882,7.1882,7.16179,7.16179,680.3067996794,0
+WILC.US,D,20190405,000000,7.16179,7.26753,7.10887,7.17059,3540.5214090842,0
+WILC.US,D,20190408,000000,7.1882,7.1882,7.05595,7.17059,172929.59940238,0
+WILC.US,D,20190409,000000,6.98543,7.16179,6.98543,7.16179,1057.5583429732,0
+WILC.US,D,20190410,000000,7.17059,7.1882,7.05595,7.05595,2398.3165979481,0
+WILC.US,D,20190411,000000,7.14409,7.17059,7.14409,7.15289,2537.3040086353,0
+WILC.US,D,20190412,000000,7.14409,7.24121,7.14409,7.14524,10050.984330747,0
+WILC.US,D,20190415,000000,7.14409,7.24121,7.14409,7.20581,8841.8983595812,0
+WILC.US,D,20190416,000000,7.23231,7.26753,7.23231,7.24121,14813.131928504,0
+WILC.US,D,20190417,000000,7.27643,7.32045,7.27643,7.32045,7620.2721709096,0
+WILC.US,D,20190418,000000,7.32045,7.32045,7.24121,7.32035,1019.9376904564,0
+WILC.US,D,20190422,000000,7.22543,7.32045,7.17059,7.27643,4382.806018211,0
+WILC.US,D,20190423,000000,7.29404,7.40868,6.97662,7.39987,27012.673525212,0
+WILC.US,D,20190424,000000,7.40868,8.19766,7.40868,7.73509,58263.94056732,0
+WILC.US,D,20190425,000000,7.83211,8.35249,7.83211,8.0702,2133.9270122048,0
+WILC.US,D,20190426,000000,8.02656,8.0702,7.86733,7.9523,613.42563964947,0
+WILC.US,D,20190429,000000,8.0702,8.0702,7.85853,8.06139,1317.7678562146,0
+WILC.US,D,20190430,000000,8.0701,8.0701,7.90264,7.98196,772.26839472054,0
+WILC.US,D,20190501,000000,8.0702,8.08522,7.91144,8.00847,4210.3780275089,0
+WILC.US,D,20190502,000000,7.98637,7.98637,7.71738,7.8056,12601.873575014,0
+WILC.US,D,20190503,000000,8.0879,8.0879,7.98503,8.02617,667.76658217379,0
+WILC.US,D,20190506,000000,7.7301,8.11431,7.7301,7.92465,4886.5047546864,0
+WILC.US,D,20190508,000000,7.58504,7.74389,7.57633,7.74389,429.50244956718,0
+WILC.US,D,20190509,000000,7.62925,7.88503,7.62925,7.88503,1246.7066236828,0
+WILC.US,D,20190510,000000,7.88503,8.02617,7.71738,7.99307,2293.8147854013,0
+WILC.US,D,20190513,000000,7.93795,8.08235,7.93795,7.93833,2371.1461266859,0
+WILC.US,D,20190514,000000,7.94675,7.94675,7.94675,7.94675,378.29656141927,0
+WILC.US,D,20190515,000000,7.94465,8.01326,7.93795,8.01326,600.88542214386,0
+WILC.US,D,20190516,000000,7.93795,8.06139,7.63815,8.00503,3731.7597260447,0
+WILC.US,D,20190520,000000,7.98196,8.53765,7.98196,8.49851,31179.160791451,0
+WILC.US,D,20190521,000000,8.54655,8.54655,8.35249,8.3701,31706.894944812,0
+WILC.US,D,20190522,000000,8.44061,8.51258,8.24646,8.42301,7119.7084888106,0
+WILC.US,D,20190523,000000,8.29076,8.54655,8.23143,8.47554,4992.0515853586,0
+WILC.US,D,20190524,000000,8.38071,8.38071,8.30837,8.32598,1265.5169499412,0
+WILC.US,D,20190528,000000,8.54655,8.54655,8.35259,8.41507,2857.0795550284,0
+WILC.US,D,20190529,000000,8.42301,8.42301,8.41421,8.41421,3337.7878927435,0
+WILC.US,D,20190530,000000,8.41498,8.43191,8.41498,8.43191,4133.0466862243,0
+WILC.US,D,20190531,000000,8.47019,8.53765,8.44866,8.53765,1476.6106112857,0
+WILC.US,D,20190603,000000,8.55526,8.59946,8.30828,8.34369,2575.9696792776,0
+WILC.US,D,20190604,000000,8.49354,8.59946,8.49354,8.59946,3537.3863547078,0
+WILC.US,D,20190605,000000,8.59946,8.59946,8.31718,8.34369,4343.0953294433,0
+WILC.US,D,20190606,000000,8.46694,8.46694,7.94695,8.42674,2621.9504767982,0
+WILC.US,D,20190607,000000,8.3789,8.64349,8.33173,8.59946,7183.4545944642,0
+WILC.US,D,20190610,000000,8.59946,8.65229,8.31613,8.5299,13176.633544021,0
+WILC.US,D,20190611,000000,8.59946,8.71047,8.48645,8.59946,7534.5806846213,0
+WILC.US,D,20190612,000000,9.12903,9.48118,8.69219,9.16348,77277.000342077,0
+WILC.US,D,20190613,000000,9.16348,9.16348,9.16348,9.16348,421.14230456344,0
+WILC.US,D,20190614,000000,9.16348,9.16348,9.12233,9.12233,1237.3014605536,0
+WILC.US,D,20190617,000000,9.01391,9.02147,8.90826,8.91669,1530.95155381,0
+WILC.US,D,20190618,000000,8.98778,8.98778,8.49354,8.56837,4079.7507618254,0
+WILC.US,D,20190619,000000,8.81985,8.81985,8.46713,8.46713,283.19991200172,0
+WILC.US,D,20190620,000000,8.30828,8.54406,8.30828,8.33479,5148.8043041788,0
+WILC.US,D,20190621,000000,8.32598,8.32598,8.32598,8.32598,118.08704817784,0
+WILC.US,D,20190624,000000,8.32598,8.64349,8.30828,8.62579,2226.9336253714,0
+WILC.US,D,20190625,000000,8.59946,8.70521,8.31047,8.6876,2449.522486096,0
+WILC.US,D,20190626,000000,8.67497,8.73171,8.59946,8.73105,5418.4189805494,0
+WILC.US,D,20190627,000000,8.81104,8.81114,8.6876,8.81114,1457.8002850273,0
+WILC.US,D,20190628,000000,8.6876,8.73994,8.6876,8.73994,1928.0584414877,0
+WILC.US,D,20190701,000000,8.7211,8.89046,8.6876,8.81985,2677.3364374479,0
+WILC.US,D,20190702,000000,8.86406,8.86406,8.81985,8.83755,5112.2286697874,0
+WILC.US,D,20190705,000000,8.90826,9.02233,8.90826,9.01391,856.91486288342,0
+WILC.US,D,20190708,000000,9.01391,9.02233,8.81985,8.82865,5732.9694363152,0
+WILC.US,D,20190709,000000,8.81114,9.02233,8.77583,8.77583,58649.552255618,0
+WILC.US,D,20190710,000000,8.81994,9.02233,8.81985,8.86406,11506.694579524,0
+WILC.US,D,20190711,000000,8.9962,9.00549,8.86406,8.96999,1146.3848836379,0
+WILC.US,D,20190715,000000,8.83755,8.90826,8.83755,8.83755,5354.6728748959,0
+WILC.US,D,20190716,000000,8.83755,9.03171,8.83755,8.84635,1275.9671311959,0
+WILC.US,D,20190717,000000,8.99152,9.00549,8.95219,9.00549,2689.8766549536,0
+WILC.US,D,20190718,000000,9.03918,9.03918,8.98778,9.01391,18088.218733718,0
+WILC.US,D,20190719,000000,9.04013,9.04013,9.01391,9.02233,1954.1838946244,0
+WILC.US,D,20190722,000000,9.00549,9.00549,8.92607,8.92607,556.99466087422,0
+WILC.US,D,20190723,000000,9.01391,9.01391,8.9962,9.01391,589.39022276372,0
+WILC.US,D,20190724,000000,9.01391,9.02233,8.83755,8.95219,45857.485381769,0
+WILC.US,D,20190725,000000,9.07563,9.43715,8.91669,8.95219,8373.7302393717,0
+WILC.US,D,20190726,000000,9.08406,9.34051,9.08406,9.11946,4795.5881777707,0
+WILC.US,D,20190729,000000,9.11946,9.11946,9.06731,9.11946,5970.1885507963,0
+WILC.US,D,20190730,000000,9.29648,9.72423,9.1185,9.71084,21530.508439009,0
+WILC.US,D,20190731,000000,10.0908,10.0908,8.74051,9.48118,24498.359915337,0
+WILC.US,D,20190801,000000,9.48118,9.61323,9.48118,9.61323,624.92083902962,0
+WILC.US,D,20190802,000000,9.25247,9.61323,9.17305,9.17305,900.80562415306,0
+WILC.US,D,20190805,000000,9.08406,9.11276,8.9962,9.02233,1412.8645056322,0
+WILC.US,D,20190806,000000,9.08406,9.10224,9.08406,9.10224,1449.4401400235,0
+WILC.US,D,20190807,000000,9.5874,9.5874,9.05793,9.20749,5390.2034911618,0
+WILC.US,D,20190808,000000,9.10798,9.15104,9.04013,9.04951,4338.9152569414,0
+WILC.US,D,20190809,000000,9.04013,9.89553,9.04013,9.89553,1701.2895082612,0
+WILC.US,D,20190812,000000,9.70222,9.70222,9.19888,9.3051,4657.645785209,0
+WILC.US,D,20190813,000000,9.26108,9.26108,8.82865,8.82865,6889.8045012078,0
+WILC.US,D,20190814,000000,8.3877,9.52519,8.3877,9.35199,5877.1819376297,0
+WILC.US,D,20190815,000000,9.41802,9.41802,8.9962,8.9962,4152.9020306082,0
+WILC.US,D,20190816,000000,9.28022,9.28022,9.01391,9.17305,1424.3597050123,0
+WILC.US,D,20190819,000000,9.57878,9.57878,9.17305,9.17305,867.36504413809,0
+WILC.US,D,20190820,000000,9.00549,9.39314,9.00549,9.21515,1738.9101607781,0
+WILC.US,D,20190821,000000,8.9962,8.9962,8.9962,8.9962,215.27373384632,0
+WILC.US,D,20190822,000000,9.12424,9.12424,8.95219,8.95219,652.09131029177,0
+WILC.US,D,20190823,000000,9.10224,9.21706,9.07477,9.21706,17952.366377407,0
+WILC.US,D,20190826,000000,8.9784,9.17305,8.90826,8.93449,2740.037524976,0
+WILC.US,D,20190827,000000,8.97649,9.10989,8.89046,8.89889,2887.3850806669,0
+WILC.US,D,20190828,000000,8.9962,9.04013,8.9962,9.04013,265.43460386877,0
+WILC.US,D,20190829,000000,9.04013,9.04013,9.04013,9.04013,171.38297257668,0
+WILC.US,D,20190830,000000,9.21706,9.21706,9.04013,9.21706,5675.4934394144,0
+WILC.US,D,20190903,000000,9.26108,9.26108,9.04013,9.04013,768.08832221867,0
+WILC.US,D,20190904,000000,9.26108,9.26108,9.26108,9.26108,517.28397210645,0
+WILC.US,D,20190905,000000,9.26108,9.26108,9.09362,9.13764,709.56730719249,0
+WILC.US,D,20190906,000000,9.26108,9.26108,9.11085,9.11085,877.81522539277,0
+WILC.US,D,20190909,000000,9.10319,9.26108,9.10224,9.26108,2584.3298242813,0
+WILC.US,D,20190911,000000,9.09362,9.09362,9.09362,9.09362,228.8589694774,0
+WILC.US,D,20190912,000000,9.11946,9.11946,9.06731,9.06731,2781.8382499947,0
+WILC.US,D,20190913,000000,9.06731,9.34529,9.06731,9.07563,1271.787058694,0
+WILC.US,D,20190916,000000,9.38452,9.39314,9.13764,9.20749,22960.093234649,0
+WILC.US,D,20190917,000000,9.43715,9.596,9.43715,9.43715,1519.4563544299,0
+WILC.US,D,20190918,000000,9.43715,9.5807,9.43715,9.52519,31733.020397949,0
+WILC.US,D,20190919,000000,9.55199,9.55199,9.17305,9.43715,3599.0424241104,0
+WILC.US,D,20190920,000000,9.55199,9.55199,9.2783,9.3051,2893.6551894197,0
+WILC.US,D,20190923,000000,9.52519,9.5874,9.52519,9.52519,2873.7998450359,0
+WILC.US,D,20190924,000000,9.70222,9.70222,9.54337,9.57878,1799.5212120552,0
+WILC.US,D,20190925,000000,9.48118,9.48118,9.14625,9.28692,1040.8380529657,0
+WILC.US,D,20190926,000000,9.48118,9.48118,9.15487,9.19028,2362.7859816822,0
+WILC.US,D,20190927,000000,9.69266,9.69266,9.34912,9.51275,1434.809886267,0
+WILC.US,D,20190930,000000,9.70222,9.70222,9.16348,9.70222,4585.5395345518,0
+WILC.US,D,20191001,000000,9.6295,9.6295,9.33094,9.53763,1288.5073487015,0
+WILC.US,D,20191002,000000,9.21706,9.37591,9.05793,9.05793,2347.1107098002,0
+WILC.US,D,20191003,000000,9.62662,9.62662,9.07563,9.26108,1612.4629675965,0
+WILC.US,D,20191004,000000,9.34912,9.685,9.34912,9.35773,702.25218031422,0
+WILC.US,D,20191007,000000,9.45247,9.49553,9.34912,9.35773,1564.392133825,0
+WILC.US,D,20191008,000000,9.56922,9.56922,9.35773,9.35773,1874.7625170888,0
+WILC.US,D,20191009,000000,9.34912,9.51275,9.34912,9.34912,569.53487837983,0
+WILC.US,D,20191010,000000,9.34912,9.47639,9.34912,9.34912,601.93044026933,0
+WILC.US,D,20191011,000000,9.66682,9.66682,9.48118,9.48118,1047.1081617185,0
+WILC.US,D,20191015,000000,9.67543,9.67543,9.63715,9.63715,1257.1568049375,0
+WILC.US,D,20191017,000000,9.70222,9.74625,9.685,9.72807,3896.8725898686,0
+WILC.US,D,20191018,000000,9.63141,9.70605,9.58261,9.70222,1622.9131488512,0
+WILC.US,D,20191021,000000,9.66682,9.71658,9.66682,9.70222,1900.8879702255,0
+WILC.US,D,20191022,000000,9.69266,9.70222,9.69266,9.70222,856.91486288342,0
+WILC.US,D,20191023,000000,9.74528,9.74625,9.74146,9.74625,892.44547914932,0
+WILC.US,D,20191028,000000,9.72136,10.0018,9.72136,9.99217,16807.026511896,0
+WILC.US,D,20191029,000000,9.95195,9.95195,9.95195,9.95195,578.94004150904,0
+WILC.US,D,20191030,000000,9.96637,10.0113,9.83234,10.0085,1703.3795445122,0
+WILC.US,D,20191031,000000,10.0276,10.9988,10.0276,10.8486,15446.412912537,0
+WILC.US,D,20191101,000000,10.5845,10.6285,10.4333,10.4333,5462.3097418191,0
+WILC.US,D,20191104,000000,10.7214,10.7252,10.5491,10.5845,115738.89244991,0
+WILC.US,D,20191105,000000,10.8496,10.8496,10.0812,10.107,5086.1032166507,0
+WILC.US,D,20191106,000000,10.5309,10.796,10.5309,10.796,1308.3626930854,0
+WILC.US,D,20191107,000000,10.3634,10.4008,10.1347,10.2754,2165.2775559688,0
+WILC.US,D,20191108,000000,10.2582,10.3099,9.89553,9.89553,3897.9176079941,0
+WILC.US,D,20191111,000000,10.0554,10.6008,10.0554,10.5845,20491.760422294,0
+WILC.US,D,20191112,000000,10.3634,10.552,10.3634,10.552,2357.5608910549,0
+WILC.US,D,20191113,000000,10.3721,10.3721,10.3721,10.3721,112.8619575505,0
+WILC.US,D,20191114,000000,10.3721,10.6285,10.3721,10.6285,996.94729169607,0
+WILC.US,D,20191115,000000,10.6285,10.6285,10.6285,10.6285,1252.9767324356,0
+WILC.US,D,20191118,000000,10.6285,10.6285,10.3721,10.3721,2104.6665046917,0
+WILC.US,D,20191119,000000,10.6285,10.6285,10.0554,10.0554,16697.299608721,0
+WILC.US,D,20191120,000000,10.3195,10.5663,10.0554,10.0984,1477.6556294112,0
+WILC.US,D,20191121,000000,10.0554,10.3539,9.87826,10.3539,7353.7925489154,0
+WILC.US,D,20191122,000000,10.1424,10.4333,10.1424,10.4333,3091.1636151331,0
+WILC.US,D,20191125,000000,10.2486,10.4515,9.81802,10.4515,1997.0296377686,0
+WILC.US,D,20191126,000000,10.2304,10.6189,10.2304,10.6189,3341.9679652453,0
+WILC.US,D,20191127,000000,10.4161,10.6285,10.4161,10.6285,3206.1156089345,0
+WILC.US,D,20191129,000000,10.6285,10.6285,10.6285,10.6285,5023.4021291227,0
+WILC.US,D,20191202,000000,10.6189,10.6189,10.4266,10.6103,1576.9323513306,0
+WILC.US,D,20191203,000000,10.5567,10.6285,10.0161,10.6018,2072.2709428022,0
+WILC.US,D,20191204,000000,10.5348,10.5845,10.3682,10.5845,3002.3370744684,0
+WILC.US,D,20191205,000000,10.3195,10.5051,10.2094,10.4955,1878.9425895907,0
+WILC.US,D,20191206,000000,10.5845,10.5931,10.575,10.5931,2339.7955829219,0
+WILC.US,D,20191209,000000,10.6725,10.6725,10.2304,10.5357,3827.9013935878,0
+WILC.US,D,20191210,000000,10.6544,10.6544,10.5845,10.5845,938.42627666989,0
+WILC.US,D,20191211,000000,10.5845,10.5845,10.0276,10.328,4473.7225951267,0
+WILC.US,D,20191212,000000,10.2046,10.5663,10.152,10.152,2626.1305493,0
+WILC.US,D,20191213,000000,10.2926,10.2926,10.2477,10.2926,292.60507513092,0
+WILC.US,D,20191216,000000,10.1252,10.4955,10.1252,10.4955,6000.4940764349,0
+WILC.US,D,20191217,000000,10.2046,10.3721,9.90416,10.2563,7606.6869352785,0
+WILC.US,D,20191218,000000,10.2352,10.2352,10.2352,10.2352,159.88777319654,0
+WILC.US,D,20191219,000000,10.2793,10.2793,10.2754,10.2754,509.96884522818,0
+WILC.US,D,20191220,000000,10.2658,10.2658,10.2658,10.2658,406.51205080689,0
+WILC.US,D,20191223,000000,10.3644,10.3644,10.152,10.2486,4884.4147184355,0
+WILC.US,D,20191224,000000,9.90416,10.2706,9.90416,10.2706,1359.5685812333,0
+WILC.US,D,20191227,000000,9.9491,10.1347,9.92231,10.1347,3288.6720408465,0
+WILC.US,D,20191230,000000,10.0554,10.0554,10.0554,10.0554,521.46404460832,0
+WILC.US,D,20191231,000000,10.3195,10.5567,10.3195,10.5396,16013.857754665,0
+WILC.US,D,20200103,000000,10.5567,10.5567,10.5396,10.5396,486.97844646789,0
+WILC.US,D,20200106,000000,10.3195,10.4515,10.3195,10.4075,2068.0908703003,0
+WILC.US,D,20200107,000000,10.4333,10.4429,10.4333,10.4429,2271.8694047665,0
+WILC.US,D,20200108,000000,10.3357,10.3386,10.3195,10.3195,19064.265662906,0
+WILC.US,D,20200109,000000,10.328,10.4697,10.328,10.4371,940.51631292083,0
+WILC.US,D,20200110,000000,10.4515,10.5223,10.4515,10.5223,1415.9995600086,0
+WILC.US,D,20200113,000000,10.3634,10.5223,9.88591,10.4955,7606.6869352785,0
+WILC.US,D,20200114,000000,10.5309,10.5845,10.4774,10.4955,9872.2862312923,0
+WILC.US,D,20200115,000000,10.4955,10.6544,10.4955,10.6544,3825.8113573368,0
+WILC.US,D,20200116,000000,10.175,10.8037,10.175,10.8037,10284.023372727,0
+WILC.US,D,20200117,000000,10.8037,10.8218,10.4515,10.6103,176729.28530658,0
+WILC.US,D,20200121,000000,10.5845,10.9634,10.5845,10.841,2955.3112588223,0
+WILC.US,D,20200122,000000,10.9721,10.9721,10.3195,10.9271,9854.5209231593,0
+WILC.US,D,20200123,000000,10.6189,10.9012,10.6189,10.6285,1241.4815330555,0
+WILC.US,D,20200124,000000,10.7883,10.8486,10.6916,10.8486,1204.9058986641,0
+WILC.US,D,20200127,000000,10.595,10.9721,10.5931,10.8037,5819.705940729,0
+WILC.US,D,20200128,000000,10.7596,11.0246,10.7596,10.8486,1782.8009220477,0
+WILC.US,D,20200129,000000,10.9366,10.9807,10.9366,10.9366,4830.0737759112,0
+WILC.US,D,20200130,000000,10.8486,10.9807,10.8486,10.9807,489.06848271883,0
+WILC.US,D,20200131,000000,11.0161,12.1271,10.8831,12.1271,6562.7138279364,0
+WILC.US,D,20200203,000000,11.3529,11.7375,11.1482,11.4659,1774.440777044,0
+WILC.US,D,20200204,000000,11.5098,11.5539,10.8591,11.1176,4870.8294828044,0
+WILC.US,D,20200205,000000,11.0161,11.1127,10.8132,11.1127,5525.0108293471,0
+WILC.US,D,20200206,000000,11.0783,11.4659,11.0783,11.3778,1325.0829830929,0
+WILC.US,D,20200210,000000,11.1127,11.1127,11.0687,11.1127,4186.3426106231,0
+WILC.US,D,20200212,000000,11.5452,11.5452,11.0783,11.5281,2363.8309998077,0
+WILC.US,D,20200213,000000,11.4237,11.4237,11.2457,11.2457,314.55045576574,0
+WILC.US,D,20200214,000000,11.3204,11.3204,11.3204,11.3204,346.94601765524,0
+WILC.US,D,20200218,000000,11.3644,11.4659,11.2974,11.4659,1780.7108857968,0
+WILC.US,D,20200219,000000,11.5539,11.5979,11.5012,11.5979,2701.3718543337,0
+WILC.US,D,20200220,000000,11.7568,11.7568,11.4927,11.5979,4396.3912538421,0
+WILC.US,D,20200221,000000,11.7836,11.8629,11.7184,11.8189,6727.8266917603,0
+WILC.US,D,20200224,000000,11.8629,11.8629,11.3213,11.4927,5504.1104668378,0
+WILC.US,D,20200225,000000,11.4927,11.7998,11.4927,11.6515,4856.1992290479,0
+WILC.US,D,20200226,000000,11.6515,11.907,11.6515,11.907,9187.799359111,0
+WILC.US,D,20200227,000000,12.0916,12.0916,11.7481,11.7749,5100.7334704073,0
+WILC.US,D,20200228,000000,11.7749,11.7844,11.5539,11.7481,2952.1762044459,0
+WILC.US,D,20200302,000000,11.4659,11.6859,10.4659,11.4218,5855.2365569949,0
+WILC.US,D,20200303,000000,11.2275,11.6524,11.2275,11.4486,5101.7784885327,0
+WILC.US,D,20200304,000000,10.6725,11.4486,10.6725,11.4218,2880.0699537887,0
+WILC.US,D,20200305,000000,11.0687,11.3778,11.0687,11.1309,674.03669092659,0
+WILC.US,D,20200306,000000,10.6457,11.0246,10.6457,10.8476,4322.1949669339,0
+WILC.US,D,20200309,000000,9.70222,9.96637,9.66682,9.66682,13269.640157187,0
+WILC.US,D,20200310,000000,10.5845,10.8678,10.2142,10.4955,10662.319934146,0
+WILC.US,D,20200311,000000,10.8927,11.2457,10.4955,10.5931,4188.4326468741,0
+WILC.US,D,20200312,000000,10.9893,10.9893,9.70222,10.1864,26273.845710506,0
+WILC.US,D,20200313,000000,10.0812,10.0984,9.8343,9.8343,1928.0584414877,0
+WILC.US,D,20200316,000000,9.70222,9.74911,8.89889,8.89889,12257.01759361,0
+WILC.US,D,20200317,000000,8.89046,9.43715,8.89046,9.43715,2377.4162354388,0
+WILC.US,D,20200318,000000,8.89046,8.89046,7.71757,8.35325,2384.731362317,0
+WILC.US,D,20200319,000000,9.07563,9.61323,9.07563,9.44577,7684.0182765631,0
+WILC.US,D,20200320,000000,9.48979,9.48979,8.81114,8.93449,7855.4012491398,0
+WILC.US,D,20200323,000000,8.90826,8.90826,8.23335,8.81114,2338.7505647965,0
+WILC.US,D,20200324,000000,8.81985,8.91669,7.93795,8.61918,25570.548512067,0
+WILC.US,D,20200325,000000,8.78434,9.75485,8.78434,9.11946,2202.8982084857,0
+WILC.US,D,20200326,000000,9.87826,9.87826,9.11085,9.86972,4660.7808395854,0
+WILC.US,D,20200327,000000,9.60366,9.685,9.29648,9.38261,1682.4791820028,0
+WILC.US,D,20200330,000000,9.26108,9.66682,9.26108,9.60462,1396.1442156247,0
+WILC.US,D,20200331,000000,9.53381,9.87826,9.52519,9.87826,3117.2890682698,0
+WILC.US,D,20200401,000000,9.84196,9.84196,9.31371,9.31371,4688.996328973,0
+WILC.US,D,20200402,000000,9.52519,9.77208,9.19028,9.74625,5572.0366449932,0
+WILC.US,D,20200403,000000,9.70222,10.1424,9.70222,9.94429,1957.3189490008,0
+WILC.US,D,20200406,000000,9.9749,10.3376,9.56922,9.93193,2395.1815435717,0
+WILC.US,D,20200407,000000,10.152,10.575,9.96637,9.96637,1984.4894202629,0
+WILC.US,D,20200408,000000,10.5845,10.5845,9.79026,9.93193,823.47428286846,0
+WILC.US,D,20200409,000000,10.107,10.5845,10.107,10.2841,895.58053352572,0
+WILC.US,D,20200413,000000,10.5845,10.5845,10.0065,10.2142,3217.6108083147,0
+WILC.US,D,20200414,000000,9.43715,10.1424,9.43715,9.71945,5421.5540349258,0
+WILC.US,D,20200415,000000,9.80844,9.80844,9.80844,9.80844,157.79773694561,0
+WILC.US,D,20200416,000000,10.0697,10.1424,9.79026,10.1347,6643.1802235974,0
+WILC.US,D,20200417,000000,9.87542,10.1424,9.83136,10.1424,3016.9673282249,0
+WILC.US,D,20200420,000000,10.0228,10.0228,10.0228,10.0228,935.29122229349,0
+WILC.US,D,20200421,000000,9.20749,9.80844,9.20749,9.80844,1128.619575505,0
+WILC.US,D,20200422,000000,9.70222,9.70222,9.56922,9.70222,8218.0225386771,0
+WILC.US,D,20200423,000000,9.52519,9.70222,9.52519,9.70222,2511.1785554986,0
+WILC.US,D,20200424,000000,9.70222,9.70222,9.596,9.596,990.67718294327,0
+WILC.US,D,20200427,000000,9.69266,9.70222,9.6362,9.70222,9348.732150433,0
+WILC.US,D,20200428,000000,9.70222,9.70222,9.60462,9.61323,837.05951849953,0
+WILC.US,D,20200429,000000,9.63715,10.5845,9.56922,10.5845,6178.1471577644,0
+WILC.US,D,20200430,000000,10.5845,10.5845,10.1606,10.4515,5392.2935274127,0
+WILC.US,D,20200501,000000,10.4955,10.4955,10.0984,10.0984,475.48324708775,0
+WILC.US,D,20200504,000000,9.67543,10.752,9.67543,10.752,5284.6566604896,0
+WILC.US,D,20200505,000000,10.7596,10.7778,10.5845,10.5845,4096.4710518329,0
+WILC.US,D,20200506,000000,10.3998,10.3998,10.2974,10.2974,664.63152779738,0
+WILC.US,D,20200507,000000,10.3127,10.4563,10.152,10.152,1525.7264631827,0
+WILC.US,D,20200508,000000,10.2754,10.752,10.1788,10.752,2254.1040966336,0
+WILC.US,D,20200511,000000,10.4256,10.7691,10.4256,10.7691,624.92083902962,0
+WILC.US,D,20200512,000000,11.2716,11.2716,10.8037,11.1921,2929.1858056856,0
+WILC.US,D,20200514,000000,11.2457,11.2457,10.5845,10.9012,2895.7452256707,0
+WILC.US,D,20200515,000000,10.8486,11.2362,10.8486,11.2362,814.06911973925,0
+WILC.US,D,20200518,000000,11.2457,11.907,10.4754,11.7089,11323.816407567,0
+WILC.US,D,20200519,000000,11.7309,11.7309,11.2543,11.5012,1563.3471156995,0
+WILC.US,D,20200520,000000,11.263,11.5098,11.263,11.4659,2679.4264736989,0
+WILC.US,D,20200521,000000,12.3481,13.6888,12.3481,13.6706,33233.66642612,0
+WILC.US,D,20200522,000000,13.6974,13.6974,12.816,13.4945,11000.905806798,0
+WILC.US,D,20200526,000000,13.2304,13.2304,12.8323,13.0093,13056.456459592,0
+WILC.US,D,20200527,000000,13.0352,13.0352,12.6084,12.8505,3093.253651384,0
+WILC.US,D,20200528,000000,12.3739,12.6926,11.8448,12.6926,8141.7362155179,0
+WILC.US,D,20200529,000000,13.2304,13.2304,12.3922,12.5156,10217.142212697,0
+WILC.US,D,20200601,000000,12.6438,12.8993,12.6438,12.7108,2905.1503887999,0
+WILC.US,D,20200602,000000,12.7883,12.7979,12.2869,12.2869,5115.3637241638,0
+WILC.US,D,20200603,000000,12.462,13.1768,12.462,13.1768,24991.608470558,0
+WILC.US,D,20200604,000000,13.1768,13.3979,12.7003,12.7003,1367.9287262371,0
+WILC.US,D,20200605,000000,13.4055,13.4055,12.7979,13.0045,3780.8755779417,0
+WILC.US,D,20200608,000000,12.9557,12.9557,12.5768,12.639,2049.2805440419,0
+WILC.US,D,20200609,000000,12.9117,13.1414,12.0898,12.0898,2674.2013830715,0
+WILC.US,D,20200610,000000,12.7367,12.7433,12.3079,12.3232,2242.6088972534,0
+WILC.US,D,20200611,000000,12.4802,13.3184,12.4802,13.2533,11748.093766507,0
+WILC.US,D,20200612,000000,13.6706,13.6706,12.661,12.9654,12213.12683234,0
+WILC.US,D,20200615,000000,13.2648,13.6524,13.2648,13.6524,10048.894294496,0
+WILC.US,D,20200616,000000,13.5653,13.8917,13.5653,13.8734,4036.9050186813,0
+WILC.US,D,20200617,000000,13.5825,13.8917,13.3002,13.6888,12422.130457433,0
+WILC.US,D,20200618,000000,13.9529,14.0763,13.5825,13.8295,4484.1727763814,0
+WILC.US,D,20200619,000000,14.0151,14.0151,13.7911,14.0151,3067.1281982474,0
+WILC.US,D,20200622,000000,14.0151,14.0151,13.4504,13.5596,9364.407422315,0
+WILC.US,D,20200623,000000,13.5816,13.8907,13.4591,13.8907,2254.1040966336,0
+WILC.US,D,20200624,000000,13.6008,13.8869,13.6008,13.8438,1598.8777319654,0
+WILC.US,D,20200625,000000,13.8917,14.0065,13.3892,13.5386,2156.9174109651,0
+WILC.US,D,20200626,000000,13.3892,13.8342,13.3892,13.7596,4495.6679757615,0
+WILC.US,D,20200629,000000,13.5127,14.0151,13.4151,14.0151,1451.5301762745,0
+WILC.US,D,20200630,000000,13.4945,13.8601,13.238,13.75,7009.9815856366,0
+WILC.US,D,20200701,000000,13.75,13.75,13.6706,13.75,2922.9156969328,0
+WILC.US,D,20200702,000000,13.6706,13.9883,13.6706,13.9883,5403.7887267929,0
+WILC.US,D,20200706,000000,14.1031,14.1031,12.7979,14.0591,10309.103807738,0
+WILC.US,D,20200707,000000,14.1117,14.1117,13.9491,14.1117,8300.578970589,0
+WILC.US,D,20200708,000000,14.5797,14.816,14.4285,14.5261,8136.5111248906,0
+WILC.US,D,20200709,000000,14.2791,14.5146,13.5825,14.1203,6136.3464327457,0
+WILC.US,D,20200710,000000,14.0945,14.7031,13.5386,13.5825,2365.9210360586,0
+WILC.US,D,20200713,000000,13.8993,13.8993,13.6266,13.815,2051.3705802929,0
+WILC.US,D,20200714,000000,13.6706,13.6706,13.5386,13.662,7945.27280793,0
+WILC.US,D,20200715,000000,13.6706,13.6706,13.2964,13.4696,4122.5965049696,0
+WILC.US,D,20200716,000000,13.3979,13.4696,13.3979,13.4696,351.12609015711,0
+WILC.US,D,20200717,000000,13.6447,14.1117,13.6084,14.1117,14519.481835247,0
+WILC.US,D,20200720,000000,14.2533,14.2791,14.1117,14.1472,8000.6587685798,0
+WILC.US,D,20200721,000000,14.1117,14.1117,14.0236,14.0236,2232.1587159988,0
+WILC.US,D,20200722,000000,14.0236,14.0409,14.0236,14.0409,698.07210781235,0
+WILC.US,D,20200723,000000,13.4419,13.7673,13.1682,13.7673,6479.112377899,0
+WILC.US,D,20200724,000000,14.1203,14.1203,13.2026,13.3615,5484.2551224539,0
+WILC.US,D,20200727,000000,14.1117,14.5261,14.0409,14.5261,10697.850550412,0
+WILC.US,D,20200728,000000,14.6849,15.2054,14.6667,15.2054,6802.0229786685,0
+WILC.US,D,20200729,000000,14.5347,15.2151,14.5347,15.06,6065.2852002139,0
+WILC.US,D,20200730,000000,15.2151,15.2151,14.5615,14.817,1639.6334388586,0
+WILC.US,D,20200731,000000,14.9758,15.2151,14.9499,15.2151,3942.8533873892,0
+WILC.US,D,20200803,000000,15.2151,15.6552,15.1701,15.3385,15399.38709689,0
+WILC.US,D,20200804,000000,15.3643,15.8045,15.2409,15.3902,5997.3590220585,0
+WILC.US,D,20200805,000000,15.3729,15.6906,15.3729,15.6906,2268.7343503901,0
+WILC.US,D,20200806,000000,15.6906,16.4849,15.4524,16.4313,8691.4157495139,0
+WILC.US,D,20200807,000000,16.9787,16.9787,15.2227,15.4524,12617.548846896,0
+WILC.US,D,20200810,000000,16.3165,16.9604,15.2668,15.9767,3326.2926933633,0
+WILC.US,D,20200811,000000,16.4935,16.8973,16.0065,16.1844,1878.9425895907,0
+WILC.US,D,20200812,000000,15.839,16.6083,15.839,16.5461,4720.3468727371,0
+WILC.US,D,20200813,000000,15.5088,16.0169,15.5088,16.0169,1103.5391404938,0
+WILC.US,D,20200814,000000,16.5853,16.86,16.1931,16.2064,3748.4800160522,0
+WILC.US,D,20200818,000000,16.749,17.0485,16.1404,16.7758,5493.6602855831,0
+WILC.US,D,20200819,000000,17.0045,17.0045,16.751,16.9346,1660.533801368,0
+WILC.US,D,20200820,000000,17.0045,17.3232,16.7834,17.0695,11379.202368217,0
+WILC.US,D,20200821,000000,17.172,17.4102,17.1107,17.3069,2177.8177734744,0
+WILC.US,D,20200824,000000,17.3394,17.3394,16.7844,17.1107,6101.8608346052,0
+WILC.US,D,20200825,000000,17.4017,18.4734,17.2781,18.1806,24920.547238026,0
+WILC.US,D,20200826,000000,18.1949,18.4064,18.1557,18.1557,2348.1557279257,0
+WILC.US,D,20200827,000000,18.1595,18.4782,17.6839,18.3174,6542.8584835525,0
+WILC.US,D,20200828,000000,17.7375,18.3451,17.6791,17.9968,4016.0046561719,0
+WILC.US,D,20200831,000000,18.4782,18.4782,18.1154,18.1154,924.84104103881,0
+WILC.US,D,20200901,000000,18.1154,18.1154,15.1528,17.1279,28205.03920637,0
+WILC.US,D,20200902,000000,17.1997,17.3662,16.3959,16.3959,5325.4123673828,0
+WILC.US,D,20200903,000000,17.2428,17.2428,16.1758,16.5595,3583.3671522283,0
+WILC.US,D,20200904,000000,15.8763,16.5643,15.8237,16.4849,2090.0362509352,0
+WILC.US,D,20200908,000000,16.2102,16.8198,16.2102,16.2284,6598.2444442023,0
+WILC.US,D,20200909,000000,16.8112,17.1891,16.8016,16.9604,5556.3613731111,0
+WILC.US,D,20200910,000000,17.1193,17.4542,17.0313,17.3749,2890.5201350433,0
+WILC.US,D,20200911,000000,17.0226,17.0226,16.3165,16.6427,4092.2909793311,0
+WILC.US,D,20200914,000000,17.0753,17.3749,17.0753,17.1279,705.38723469062,0
+WILC.US,D,20200915,000000,17.1279,17.3749,16.8638,16.8638,1844.4569914503,0
+WILC.US,D,20200916,000000,16.7663,16.7671,16.1404,16.5376,1753.5404145346,0
+WILC.US,D,20200917,000000,16.149,17.4102,16.149,17.3356,5914.8025901465,0
+WILC.US,D,20200918,000000,17.2044,17.305,17.0399,17.305,2033.6052721599,0
+WILC.US,D,20200921,000000,17.0753,17.0753,17.0399,17.0399,1111.8992854975,0
+WILC.US,D,20200922,000000,17.0887,17.0887,17.0887,17.0887,311.41540138934,0
+WILC.US,D,20200923,000000,16.7663,16.8456,16.3136,16.3165,2943.8160594422,0
+WILC.US,D,20200924,000000,16.4055,16.8944,16.4055,16.7079,995.90227357061,0
+WILC.US,D,20200928,000000,16.749,16.749,16.749,16.749,227.81395135193,0
+WILC.US,D,20200929,000000,16.8112,17.1901,16.7576,16.8112,4324.2850031849,0
+WILC.US,D,20200930,000000,17.1901,17.4017,16.7671,17.4017,3235.3761164476,0
+WILC.US,D,20201001,000000,17.6399,17.6399,17.0896,17.0896,2322.030274789,0
+WILC.US,D,20201002,000000,16.7202,17.1547,16.7202,17.1547,1607.2378769691,0
+WILC.US,D,20201005,000000,17.5958,17.5958,17.0476,17.3844,3643.9782035055,0
+WILC.US,D,20201006,000000,17.3844,17.3844,16.7663,17.3662,1840.2769189484,0
+WILC.US,D,20201007,000000,17.2868,17.2868,17.1633,17.2074,2559.2493892701,0
+WILC.US,D,20201008,000000,17.1997,17.1997,16.6696,17.1107,1483.925738164,0
+WILC.US,D,20201009,000000,17.1901,17.1997,16.8275,16.8285,1809.9713933099,0
+WILC.US,D,20201012,000000,17.084,17.084,16.8552,17.0208,4136.1817406007,0
+WILC.US,D,20201013,000000,17.0524,17.0524,16.8456,16.9652,5119.5437966657,0
+WILC.US,D,20201014,000000,16.8456,17.1021,16.8456,17.1021,215228.79806693,0
+WILC.US,D,20201015,000000,16.9958,17.1547,16.9958,17.1547,3348.2380739981,0
+WILC.US,D,20201016,000000,16.9433,17.084,16.9433,17.0399,980.22700168859,0
+WILC.US,D,20201019,000000,17.4542,17.5777,17.3308,17.5777,8301.6239887145,0
+WILC.US,D,20201020,000000,17.5958,18.3499,17.3844,17.9748,23648.760179331,0
+WILC.US,D,20201021,000000,18.2044,18.2044,16.6083,18.0016,2854.9895187774,0
+WILC.US,D,20201022,000000,17.7011,17.882,17.6399,17.882,3386.9037446404,0
+WILC.US,D,20201023,000000,17.6753,17.6753,17.6753,17.6753,379.34157954473,0
+WILC.US,D,20201026,000000,17.8245,18.4341,17.8245,18.0542,11850.505542802,0
+WILC.US,D,20201027,000000,18.2312,18.2312,17.4284,17.904,3027.4175094796,0
+WILC.US,D,20201028,000000,17.9662,17.9844,17.2074,17.9844,4492.5329213851,0
+WILC.US,D,20201029,000000,17.8332,18.3011,17.6141,17.992,3063.993143871,0
+WILC.US,D,20201030,000000,17.904,17.904,16.8351,16.8762,3586.5022066047,0
+WILC.US,D,20201102,000000,17.7633,17.7633,17.1021,17.2696,2162.1425015924,0
+WILC.US,D,20201103,000000,17.6485,17.6485,17.0667,17.1021,2592.6899692851,0
+WILC.US,D,20201104,000000,17.172,17.6399,17.172,17.6399,7955.7229891847,0
+WILC.US,D,20201105,000000,17.2954,17.4017,17.2954,17.4017,1146.3848836379,0
+WILC.US,D,20201106,000000,17.2523,17.3595,16.6342,17.0226,4577.179389548,0
+WILC.US,D,20201109,000000,17.2074,17.5605,15.4438,15.9634,9153.3137609706,0
+WILC.US,D,20201110,000000,17.1462,17.7011,16.9251,17.6312,12346.8891524,0
+WILC.US,D,20201111,000000,17.7633,17.7633,17.0226,17.3749,15056.621151737,0
+WILC.US,D,20201112,000000,17.2428,17.437,17.2342,17.349,1819.3765564391,0
+WILC.US,D,20201113,000000,17.3394,17.6312,17.2265,17.6274,6400.736018489,0
+WILC.US,D,20201116,000000,17.6312,17.7011,17.3749,17.6399,4587.6295708027,0
+WILC.US,D,20201117,000000,17.6312,17.6312,17.6217,17.6217,783.76359410069,0
+WILC.US,D,20201118,000000,17.6312,17.6312,17.2255,17.3662,5608.6122793845,0
+WILC.US,D,20201119,000000,17.1633,17.4629,17.0753,17.4533,4058.8503993161,0
+WILC.US,D,20201120,000000,17.1365,17.393,16.9433,16.9433,1645.9035476114,0
+WILC.US,D,20201123,000000,17.2006,17.2006,17.0399,17.0399,1442.1250131453,0
+WILC.US,D,20201124,000000,17.1815,17.1815,16.9825,16.9825,861.09493538529,0
+WILC.US,D,20201125,000000,16.9958,17.1289,16.9958,17.1289,738.82781470558,0
+WILC.US,D,20201127,000000,16.9853,17.2705,16.7758,16.7758,3591.7272972321,0
+WILC.US,D,20201130,000000,16.9873,17.1107,16.5901,17.084,3151.7746664102,0
+WILC.US,D,20201201,000000,16.8447,17.0188,16.8332,17.0188,2741.0825431015,0
+WILC.US,D,20201202,000000,17.084,17.084,17.0753,17.0753,863.18497163622,0
+WILC.US,D,20201203,000000,16.8897,17.1107,16.8897,17.1107,1402.4143243775,0
+WILC.US,D,20201204,000000,17.1021,17.1021,16.749,17.0226,1159.970119269,0
+WILC.US,D,20201207,000000,17.0667,18.1776,16.9997,17.4188,10196.241850188,0
+WILC.US,D,20201208,000000,17.6399,17.8169,17.6045,17.8169,7038.1970750242,0
+WILC.US,D,20201209,000000,17.6839,17.6839,17.3308,17.4188,2809.0087212569,0
+WILC.US,D,20201210,000000,17.6399,17.8514,17.5251,17.5519,2419.2169604575,0
+WILC.US,D,20201211,000000,17.2342,17.5949,17.1997,17.393,3409.8941434007,0
+WILC.US,D,20201214,000000,17.4983,17.5519,17.4629,17.4629,3366.0033821311,0
+WILC.US,D,20201215,000000,17.7767,17.7767,17.7767,17.7767,546.54447961955,0
+WILC.US,D,20201216,000000,17.8609,17.8609,17.3749,17.4677,3854.0268467244,0
+WILC.US,D,20201217,000000,18.0361,18.0361,17.5078,17.8609,5239.7208810945,0
+WILC.US,D,20201218,000000,17.5777,17.5958,17.5777,17.5958,831.8344278722,0
+WILC.US,D,20201221,000000,17.6485,18.593,17.4102,18.4341,10497.207070322,0
+WILC.US,D,20201222,000000,18.4341,18.4341,18.2131,18.3011,2860.2146094048,0
+WILC.US,D,20201223,000000,18.0858,18.2896,18.0858,18.2571,532.95924398847,0
+WILC.US,D,20201224,000000,18.5652,18.5652,18.1949,18.5136,1614.5530038474,0
+WILC.US,D,20201228,000000,18.504,18.9634,18.504,18.7691,13288.450483446,0
+WILC.US,D,20201229,000000,18.7691,18.7691,17.7633,18.3901,12235.072212974,0
+WILC.US,D,20201230,000000,18.6542,18.7776,17.6657,18.7776,23379.145502961,0
+WILC.US,D,20201231,000000,18.8217,19.0073,18.5308,18.8839,16177.925600364,0
+WILC.US,D,20210104,000000,18.7605,19.7126,18.7605,19.6246,15865.465180849,0
+WILC.US,D,20210105,000000,19.413,19.7126,19.0953,19.7126,1653.2186744897,0
+WILC.US,D,20210106,000000,20.2676,20.7001,19.3594,20.1623,8445.836490029,0
+WILC.US,D,20210107,000000,20.1623,20.2418,19.7566,20.1796,6500.0127404084,0
+WILC.US,D,20210108,000000,20.1796,20.1796,19.7834,19.9155,2003.2997465214,0
+WILC.US,D,20210111,000000,19.3011,19.8274,19.1088,19.8274,3585.4571884793,0
+WILC.US,D,20210112,000000,19.4476,19.4476,18.9537,19.192,6306.6843871969,0
+WILC.US,D,20210113,000000,19.3336,19.3336,19.2982,19.2982,1245.6616055574,0
+WILC.US,D,20210114,000000,19.3155,19.3155,18.6715,19.082,6338.0349309609,0
+WILC.US,D,20210115,000000,19.0331,19.0331,18.7164,18.7691,2728.5423255959,0
+WILC.US,D,20210119,000000,18.7691,18.7691,18.593,18.681,1548.716861943,0
+WILC.US,D,20210120,000000,18.7069,18.9451,18.6188,18.8925,2255.149114759,0
+WILC.US,D,20210121,000000,18.5786,18.6093,18.5786,18.6093,1049.1981979695,0
+WILC.US,D,20210122,000000,18.3566,18.4379,18.0638,18.3719,3573.9619890991,0
+WILC.US,D,20210125,000000,18.5136,18.9537,18.2571,18.2829,2248.8790060062,0
+WILC.US,D,20210126,000000,18.6982,18.6982,18.3901,18.3901,3042.0477632361,0
+WILC.US,D,20210127,000000,18.4514,18.7949,18.1873,18.1949,3685.7789285242,0
+WILC.US,D,20210128,000000,18.1873,18.4599,16.1758,17.5519,11567.3056308,0
+WILC.US,D,20210129,000000,17.3844,17.904,17.3844,17.6485,2198.7181359838,0
+WILC.US,D,20210201,000000,18.4686,18.8398,18.0274,18.6628,14153.725491333,0
+WILC.US,D,20210202,000000,19.0514,19.0514,18.4341,18.5652,6493.7426316556,0
+WILC.US,D,20210203,000000,19.324,20.3824,19.103,19.4476,14314.658282655,0
+WILC.US,D,20210204,000000,19.6944,21.8915,19.0159,21.2034,26513.154861238,0
+WILC.US,D,20210205,000000,21.8647,21.8733,21.2561,21.3623,4599.1247701828,0
+WILC.US,D,20210208,000000,21.9614,22.0494,21.3623,21.9795,18595.05252457,0
+WILC.US,D,20210209,000000,22.235,22.2962,21.3795,22.0053,9565.0509024048,0
+WILC.US,D,20210210,000000,22.2962,22.2962,20.4705,21.591,8219.0675568025,0
+WILC.US,D,20210211,000000,21.7049,21.7049,21.2207,21.591,5068.3379085178,0
+WILC.US,D,20210212,000000,22.0407,22.0407,21.2906,21.4321,5073.5629991451,0
+WILC.US,D,20210216,000000,21.8034,21.8034,21.0264,21.0705,1651.1286382388,0
+WILC.US,D,20210217,000000,21.6705,22.3489,21.2207,21.503,18927.368288469,0
+WILC.US,D,20210218,000000,21.7853,21.7853,21.2561,21.2561,1843.4119733248,0
+WILC.US,D,20210219,000000,21.4418,21.6886,20.504,21.4504,1224.761243048,0
+WILC.US,D,20210222,000000,21.8293,22.1384,20.5939,21.9968,6446.7168160095,0
+WILC.US,D,20210223,000000,21.6475,21.9173,21.2207,21.9173,3456.9199590468,0
+WILC.US,D,20210224,000000,21.3441,22.0407,21.103,21.7039,2908.2854431763,0
+WILC.US,D,20210225,000000,21.2111,21.4274,21.1671,21.414,5867.7767745005,0
+WILC.US,D,20210226,000000,21.1671,21.1671,19.8446,19.8446,4861.4243196752,0
+WILC.US,D,20210301,000000,20.9125,22.0407,20.5384,21.591,13870.525579332,0
+WILC.US,D,20210302,000000,21.036,21.3528,20.5049,21.0465,27500.696989805,0
+WILC.US,D,20210303,000000,21.0264,21.036,20.9824,20.9824,1263.4269136903,0
+WILC.US,D,20210304,000000,20.992,20.992,20.2954,20.2954,5332.7274942611,0
+WILC.US,D,20210305,000000,20.2924,20.2924,17.6657,19.3777,25129.550863119,0
+WILC.US,D,20210308,000000,19.5891,20.9183,19.4476,19.5624,19314.024994892,0
+WILC.US,D,20210309,000000,19.9068,20.8217,19.9068,20.259,7448.8891983329,0
+WILC.US,D,20210310,000000,20.4006,20.4628,19.7738,19.7738,6988.0362050017,0
+WILC.US,D,20210311,000000,20.9642,20.9642,20.1796,20.7097,7665.2079503047,0
+WILC.US,D,20210312,000000,20.437,20.5767,19.6944,20.5489,2580.1497517795,0
+WILC.US,D,20210315,000000,20.5499,20.5499,20.0743,20.0743,4379.6709638346,0
+WILC.US,D,20210316,000000,20.5595,20.5595,19.7834,19.9384,3538.4313728332,0
+WILC.US,D,20210317,000000,19.9671,20.4045,19.9671,20.2159,1790.116048926,0
+WILC.US,D,20210318,000000,19.9509,20.303,19.8887,20.303,4161.2621756119,0
+WILC.US,D,20210319,000000,19.7298,20.3661,19.7298,19.8887,1600.9677682163,0
+WILC.US,D,20210322,000000,20.2771,21.5116,20.2771,21.3441,18153.009857498,0
+WILC.US,D,20210323,000000,20.9566,20.9566,20.7796,20.7796,926.93107728975,0
+WILC.US,D,20210324,000000,21.4418,21.5996,20.903,21.4762,11943.51215597,0
+WILC.US,D,20210325,000000,20.8743,21.1671,20.083,20.083,5768.5000525811,0
+WILC.US,D,20210326,000000,20.904,21.0618,20.082,20.4446,4352.5004925725,0
+WILC.US,D,20210329,000000,21.0484,21.0484,20.5241,20.5499,2269.7793685156,0
+WILC.US,D,20210330,000000,20.5241,20.5241,20.3117,20.5058,1479.7456656621,0
+WILC.US,D,20210331,000000,20.4705,20.5939,20.1442,20.1442,7116.5734344342,0
+WILC.US,D,20210401,000000,20.3824,20.6294,20.3824,20.5145,2708.686981212,0
+WILC.US,D,20210405,000000,20.7174,21.2906,20.4446,20.7575,2547.75418989,0
+WILC.US,D,20210406,000000,20.3652,20.815,20.3652,20.815,1511.0962094261,0
+WILC.US,D,20210407,000000,20.2858,20.391,20.2858,20.3824,892.44547914932,0
+WILC.US,D,20210408,000000,20.3824,20.3824,20.3824,20.3824,1180.8704817784,0
+WILC.US,D,20210409,000000,20.347,20.6379,20.347,20.6379,968.73180230845,0
+WILC.US,D,20210412,000000,20.4466,20.4466,20.4466,20.4466,601.93044026933,0
+WILC.US,D,20210413,000000,20.2858,20.4265,20.1719,20.4265,727.33261532544,0
+WILC.US,D,20210414,000000,20.303,20.7001,20.2771,20.7001,740.91785095652,0
+WILC.US,D,20210415,000000,20.303,20.4379,20.303,20.4379,666.72156404832,0
+WILC.US,D,20210416,000000,20.303,20.3117,20.303,20.3117,539.22935274127,0
+WILC.US,D,20210419,000000,20.3814,20.4628,20.3814,20.4628,1432.7198500161,0
+WILC.US,D,20210420,000000,20.5058,20.5499,20.2858,20.2858,2143.332175334,0
+WILC.US,D,20210421,000000,19.7039,20.6475,19.7039,20.1977,1237.3014605536,0
+WILC.US,D,20210422,000000,20.2858,20.6657,19.8092,20.6657,862.13995351076,0
+WILC.US,D,20210423,000000,20.8064,20.8064,20.0303,20.1355,1046.0631435931,0
+WILC.US,D,20210426,000000,20.4188,20.6341,20.347,20.6341,3636.6630766272,0
+WILC.US,D,20210427,000000,20.815,20.815,20.6379,20.6379,1678.2991095009,0
+WILC.US,D,20210428,000000,20.7451,20.815,20.5499,20.8064,5147.7592860533,0
+WILC.US,D,20210429,000000,20.7967,20.7967,20.391,20.4188,986.4971104414,0
+WILC.US,D,20210430,000000,20.4446,20.4446,19.9767,19.9767,1611.417949471,0
+WILC.US,D,20210503,000000,20.2858,20.2858,20.0647,20.0647,1599.9227500909,0
+WILC.US,D,20210504,000000,19.0456,20.3652,19.0456,20.3652,4217.6931543872,0
+WILC.US,D,20210506,000000,19.6188,19.8446,19.5624,19.8446,1368.9737443625,0
+WILC.US,D,20210507,000000,20.2503,22.0494,19.9155,20.3566,15084.836641125,0
+WILC.US,D,20210510,000000,20.2858,20.3298,20.1623,20.1623,9736.4338749815,0
+WILC.US,D,20210511,000000,19.6246,20.0695,19.6246,19.7327,1419.134614385,0
+WILC.US,D,20210512,000000,19.925,19.925,19.925,19.925,521.46404460832,0
+WILC.US,D,20210513,000000,20.5058,20.5499,20.1537,20.1537,2959.4913313242,0
+WILC.US,D,20210514,000000,21.1671,21.1671,20.2954,20.2954,1359.5685812333,0
+WILC.US,D,20210517,000000,21.08,21.08,20.5499,20.6294,611.33560339854,0
+WILC.US,D,20210518,000000,21.0408,21.0408,20.5939,20.5939,861.09493538529,0
+WILC.US,D,20210519,000000,20.5326,20.5326,20.4887,20.4887,410.69212330876,0
+WILC.US,D,20210520,000000,20.6561,20.8589,20.6561,20.8589,2445.3424135941,0
+WILC.US,D,20210521,000000,20.4092,20.7174,20.4092,20.7174,3802.8209585765,0
+WILC.US,D,20210524,000000,20.6475,20.7097,20.6475,20.7097,829.74439162126,0
+WILC.US,D,20210525,000000,20.6121,20.6121,19.9729,20.2064,6889.8045012078,0
+WILC.US,D,20210526,000000,19.6542,20.1183,19.6542,19.8533,3175.810083296,0
+WILC.US,D,20210527,000000,20.1183,20.1183,19.7126,19.8887,1576.9323513306,0
+WILC.US,D,20210601,000000,20.8283,20.8283,20.8283,20.8283,1030.387871711,0
+WILC.US,D,20210602,000000,20.2236,20.2236,20.1097,20.1719,971.86685668485,0
+WILC.US,D,20210604,000000,20.2332,20.2332,20.2064,20.2064,489.06848271883,0
+WILC.US,D,20210607,000000,20.1796,20.1796,19.6944,19.7126,5277.3415336113,0
+WILC.US,D,20210608,000000,20.3824,20.391,20.1001,20.303,4463.2724138721,0
+WILC.US,D,20210611,000000,19.8178,19.8178,19.8178,19.8178,437.86259457092,0
+WILC.US,D,20210614,000000,19.9767,19.9767,19.8972,19.8972,2311.5800935343,0
+WILC.US,D,20210615,000000,19.6149,19.6149,19.6149,19.6149,660.45145529551,0
+WILC.US,D,20210617,000000,19.0331,19.5451,18.4686,18.4686,2191.4030091055,0
+WILC.US,D,20210618,000000,18.4418,19.1394,18.3719,19.1394,2172.5926828471,0
+WILC.US,D,20210621,000000,19.0246,19.3901,18.6982,19.2274,1984.4894202629,0
+WILC.US,D,20210622,000000,19.347,19.5269,19.148,19.5269,1843.4119733248,0
+WILC.US,D,20210623,000000,19.2188,19.5097,19.192,19.192,1422.2696687614,0
+WILC.US,D,20210624,000000,19.5451,19.6504,19.324,19.324,1676.20907325,0
+WILC.US,D,20210625,000000,19.3777,19.7174,19.3777,19.5805,1212.2210255424,0
+WILC.US,D,20210628,000000,19.6771,19.748,19.5891,19.6992,5170.7496848136,0
+WILC.US,D,20210629,000000,20.083,20.083,19.5978,19.5978,1191.320663033,0
+WILC.US,D,20210630,000000,20.1537,20.1537,19.5451,19.5891,2936.5009325639,0
+WILC.US,D,20210701,000000,19.6685,20.2676,19.5624,19.8628,4674.3660752165,0
+WILC.US,D,20210702,000000,19.7126,20.2858,19.4331,19.5451,2585.3748424068,0
+WILC.US,D,20210706,000000,19.6685,19.6685,18.8303,18.8303,1166.2402280218,0
+WILC.US,D,20210708,000000,18.593,19.2811,18.593,19.2811,1362.7036356097,0
+WILC.US,D,20210712,000000,18.548,19.1394,18.5221,19.1394,2545.664153639,0
+WILC.US,D,20210713,000000,18.5221,19.1834,18.5221,18.6093,8549.2932844503,0
+WILC.US,D,20210714,000000,18.7691,18.7691,18.5652,18.5652,1352.2534543551,0
+WILC.US,D,20210715,000000,18.5221,18.927,18.4064,18.4064,6259.6585715508,0
+WILC.US,D,20210716,000000,19.1307,19.1307,18.3719,18.3719,702.25218031422,0
+WILC.US,D,20210719,000000,17.904,17.904,16.7576,17.8169,3854.0268467244,0
+WILC.US,D,20210720,000000,17.9404,18.0322,17.9404,18.0322,1214.3110617933,0
+WILC.US,D,20210721,000000,18.3854,18.3854,18.3854,18.3854,1022.0277267073,0
+WILC.US,D,20210722,000000,18.5835,18.5835,18.2312,18.2312,808.84402911191,0
+WILC.US,D,20210723,000000,18.4734,18.4734,18.0456,18.081,709.56730719249,0
+WILC.US,D,20210726,000000,19.236,19.8016,19.236,19.8016,1826.6916833173,0
+WILC.US,D,20210727,000000,19.4963,19.4963,18.1691,18.6495,2663.7512018169,0
+WILC.US,D,20210728,000000,18.9978,19.7126,18.2925,19.3862,5810.3007775998,0
+WILC.US,D,20210729,000000,19.4035,19.4035,18.548,18.7069,7585.7865727692,0
+WILC.US,D,20210730,000000,18.6982,19.2628,18.6982,19.2628,5528.1458837235,0
+WILC.US,D,20210802,000000,19.5097,19.5097,19.4035,19.4217,2931.2758419366,0
+WILC.US,D,20210803,000000,19.4915,19.7566,17.7011,19.3862,17202.043363322,0
+WILC.US,D,20210804,000000,19.5978,19.7566,19.1566,19.7039,7935.8676448008,0
+WILC.US,D,20210805,000000,19.7566,20.903,19.5891,19.836,18875.117382195,0
+WILC.US,D,20210806,000000,20.0647,20.3117,19.8972,20.0303,8016.3340404618,0
+WILC.US,D,20210809,000000,20.3652,20.6121,20.1097,20.2159,8199.2122124187,0
+WILC.US,D,20210810,000000,20.1796,20.4705,20.1097,20.4705,3726.5346354174,0
+WILC.US,D,20210811,000000,20.4092,20.4092,19.8714,20.1097,6883.534392455,0
+WILC.US,D,20210812,000000,20.1183,20.1442,20.1183,20.1442,381.43161579567,0
+WILC.US,D,20210813,000000,20.4628,20.4628,20.1719,20.1719,3463.1900677996,0
+WILC.US,D,20210816,000000,20.5863,20.5863,19.2274,19.9326,3535.2963184568,0
+WILC.US,D,20210817,000000,19.3069,19.3069,19.3069,19.3069,368.89139829006,0
+WILC.US,D,20210818,000000,19.2714,19.2714,19.2628,19.2628,1294.7774574543,0
+WILC.US,D,20210819,000000,19.2274,20.3729,19.2274,19.8628,2869.619772534,0
+WILC.US,D,20210823,000000,19.2628,19.836,19.2628,19.6332,2590.5999330341,0
+WILC.US,D,20210824,000000,19.6332,19.6332,19.3155,19.3155,1879.9876077162,0
+WILC.US,D,20210825,000000,19.3508,20.1001,19.104,19.104,2842.4493012718,0
+WILC.US,D,20210826,000000,19.2006,19.7834,19.2006,19.324,870.5000985145,0
+WILC.US,D,20210830,000000,19.7566,19.8887,19.4035,19.8857,5972.2785870472,0
+WILC.US,D,20210831,000000,19.4217,20.083,19.4217,19.7039,1664.7138738699,0
+WILC.US,D,20210901,000000,20.1977,20.2771,19.66,20.1097,8051.8646567277,0
+WILC.US,D,20210902,000000,20.1097,20.2771,19.6246,20.1977,10847.288142354,0
+WILC.US,D,20210903,000000,19.8016,20.2475,19.8016,20.1881,2986.6618025864,0
+WILC.US,D,20210907,000000,20.2858,20.4188,19.8628,20.2332,9119.8731809556,0
+WILC.US,D,20210908,000000,20.3738,20.7528,20.1097,20.7528,17063.055952635,0
+WILC.US,D,20210909,000000,20.4168,21.0618,19.8551,21.0618,15879.05041648,0
+WILC.US,D,20210910,000000,20.5097,20.5786,19.6312,20.2111,6054.8350189592,0
+WILC.US,D,20210913,000000,20.5384,20.5863,20.2293,20.4351,5098.6434341563,0
+WILC.US,D,20210914,000000,20.4006,20.4006,19.9681,19.9681,2688.8316368281,0
+WILC.US,D,20210915,000000,20.0331,20.2571,19.991,20.2571,4172.7573749921,0
+WILC.US,D,20210916,000000,20.1221,20.2571,20.1174,20.2245,1497.510973795,0
+WILC.US,D,20210917,000000,20.1269,20.2485,20.1269,20.2485,1159.970119269,0
+WILC.US,D,20210920,000000,19.9566,20.0236,19.9116,19.9489,1063.828451726,0
+WILC.US,D,20210921,000000,20.0705,20.1078,19.8954,20.1078,1685.6142363792,0
+WILC.US,D,20210922,000000,19.659,20.0983,19.659,19.7806,3850.891792348,0
+WILC.US,D,20210923,000000,19.8274,20.1078,19.5939,19.9298,5775.8151794593,0
+WILC.US,D,20210924,000000,19.6121,20.0427,19.6121,20.0427,370.98143454099,0
+WILC.US,D,20210927,000000,19.9212,19.9681,19.9212,19.9212,1449.4401400235,0
+WILC.US,D,20210928,000000,19.9795,19.9795,19.9795,19.9795,451.447830202,0
+WILC.US,D,20210929,000000,20.0054,20.0054,19.9212,19.9212,1141.1597930106,0
+WILC.US,D,20210930,000000,19.9116,20.0379,19.014,19.014,8273.4084993269,0
+WILC.US,D,20211001,000000,19.3413,20.2016,19.3125,19.3125,2204.9882447366,0
+WILC.US,D,20211004,000000,20.1652,20.1652,19.06,19.9662,4404.7513988459,0
+WILC.US,D,20211005,000000,19.3968,19.3968,19.3968,19.3968,295.74012950733,0
+WILC.US,D,20211006,000000,18.8734,18.8734,18.7891,18.7891,569.53487837983,0
+WILC.US,D,20211007,000000,19.0322,19.1681,18.9384,19.014,616.56069402587,0
+WILC.US,D,20211008,000000,19.6312,19.6312,19.0791,19.0791,1193.410699284,0
+WILC.US,D,20211011,000000,19.1728,19.6399,19.126,19.126,587.30018651278,0
+WILC.US,D,20211012,000000,19.126,19.1355,19.126,19.1355,706.43225281609,0
+WILC.US,D,20211013,000000,19.126,19.3107,19.126,19.3107,913.34584165867,0
+WILC.US,D,20211014,000000,19.1728,19.547,19.1537,19.1537,965.59674793205,0
+WILC.US,D,20211015,000000,19.5557,19.5557,18.9767,18.9767,5685.9436206691,0
+WILC.US,D,20211018,000000,18.7844,18.8734,18.7844,18.8734,1840.2769189484,0
+WILC.US,D,20211019,000000,18.8169,19.0695,18.8169,19.0226,26383.572613681,0
+WILC.US,D,20211020,000000,19.2102,19.6781,19.1728,19.6781,2624.0405130491,0
+WILC.US,D,20211021,000000,19.6685,19.6685,19.3882,19.547,2049.2805440419,0
+WILC.US,D,20211022,000000,19.4647,19.4647,19.3174,19.3174,498.47364584804,0
+WILC.US,D,20211025,000000,19.547,19.547,19.2849,19.3222,5344.2226936412,0
+WILC.US,D,20211026,000000,19.8704,19.8704,19.3508,19.4063,1741.000197029,0
+WILC.US,D,20211027,000000,19.6494,19.6494,19.6494,19.6494,1164.1501917709,0
+WILC.US,D,20211028,000000,19.8743,20.0983,19.2666,19.2666,169796.63506222,0
+WILC.US,D,20211029,000000,19.304,19.8877,19.304,19.6781,868.41006226356,0
+WILC.US,D,20211101,000000,20.0054,20.3327,19.7528,20.0236,3153.8647026612,0
+WILC.US,D,20211102,000000,19.9681,20.3231,19.724,20.3231,1855.9521908304,0
+WILC.US,D,20211103,000000,20.4178,20.4178,20.1078,20.1078,1265.5169499412,0
+WILC.US,D,20211104,000000,20.6016,20.7442,20.1643,20.1643,4459.0923413702,0
+WILC.US,D,20211105,000000,20.4896,20.4896,20.2571,20.2571,4674.3660752165,0
+WILC.US,D,20211108,000000,20.5193,20.6035,20.3977,20.4637,2877.9799175377,0
+WILC.US,D,20211109,000000,20.3413,20.5097,20.3413,20.5097,1168.3302642728,0
+WILC.US,D,20211110,000000,20.2954,20.4121,20.1547,20.3977,2133.9270122048,0
+WILC.US,D,20211111,000000,20.1078,20.1547,20.1078,20.1547,745.09792345839,0
+WILC.US,D,20211112,000000,20.1824,20.3576,20.1078,20.2111,859.00489913435,0
+WILC.US,D,20211115,000000,20.4446,20.7528,19.9212,19.9212,4115.2813780913,0
+WILC.US,D,20211116,000000,20.5566,20.5566,19.837,19.9958,1256.111786812,0
+WILC.US,D,20211117,000000,20.5757,20.5757,19.8551,19.9767,1180.8704817784,0
+WILC.US,D,20211118,000000,20.4073,20.4073,20.0331,20.3355,638.50607466069,0
+WILC.US,D,20211119,000000,20.3699,20.3882,20.1738,20.2111,772.26839472054,0
+WILC.US,D,20211122,000000,20.4351,20.5662,20.1078,20.1078,3968.9788405259,0
+WILC.US,D,20211123,000000,20.3604,20.5384,20.3604,20.4724,2269.7793685156,0
+WILC.US,D,20211124,000000,20.5757,20.5757,20.3231,20.5757,3770.425396687,0
+WILC.US,D,20211126,000000,20.2293,20.2293,20.2197,20.2197,1124.4395030031,0
+WILC.US,D,20211129,000000,20.6131,20.6131,19.9212,20.5662,6957.7306793632,0
+WILC.US,D,20211130,000000,20.5853,20.5853,19.8466,20.0983,4140.3618131026,0
+WILC.US,D,20211201,000000,19.9681,19.9681,19.8274,19.9681,52189.250203977,0
+WILC.US,D,20211202,000000,19.0226,19.0226,18.8083,18.8456,4309.6547494283,0
+WILC.US,D,20211203,000000,18.7987,18.8925,18.1815,18.4236,2655.3910568131,0
+WILC.US,D,20211206,000000,18.0685,18.1069,17.8255,18.1069,3354.5081827509,0
+WILC.US,D,20211207,000000,18.4428,18.4428,18.1911,18.1911,1953.1388764989,0
+WILC.US,D,20211208,000000,18.1154,19.1355,18.1154,19.1355,1040.8380529657,0
+WILC.US,D,20211209,000000,18.1997,18.237,18.0246,18.0246,1562.302097574,0
+WILC.US,D,20211210,000000,18.0782,18.9767,18.0782,18.9767,309.3253651384,0
+WILC.US,D,20211213,000000,18.8829,18.8829,17.882,17.882,1218.4911342952,0
+WILC.US,D,20211214,000000,17.7796,17.7796,17.6858,17.6858,1530.95155381,0
+WILC.US,D,20211215,000000,17.6954,18.0973,17.3394,18.0973,2323.0752929144,0
+WILC.US,D,20211216,000000,18.0973,18.0973,17.6141,17.77,2918.735624431,0
+WILC.US,D,20211217,000000,17.3586,17.5356,17.3586,17.5356,2826.7740293898,0
+WILC.US,D,20211220,000000,17.6763,17.6763,17.6763,17.6763,1337.6232005985,0
+WILC.US,D,20211221,000000,17.9097,17.994,17.3021,17.994,7347.5224401626,0
+WILC.US,D,20211222,000000,17.6389,17.9384,17.6389,17.9384,643.73116528803,0
+WILC.US,D,20211223,000000,17.9566,17.9805,17.8074,17.9097,3677.4187835204,0
+WILC.US,D,20211227,000000,17.9662,18.0782,17.8255,17.9566,3156.9997570376,0
+WILC.US,D,20211228,000000,18.0973,18.0973,17.8543,17.8543,1262.3818955648,0
+WILC.US,D,20211229,000000,17.9662,18.0504,17.7977,18.0504,1154.7450286417,0
+WILC.US,D,20211230,000000,17.7977,18.0782,17.7977,17.9566,2738.9925068505,0
+WILC.US,D,20211231,000000,17.7977,17.7977,17.7977,17.7977,646.86621966443,0
+WILC.US,D,20220103,000000,18.0973,18.3308,17.9384,18.1442,5254.351134851,0
+WILC.US,D,20220104,000000,18.5366,18.5366,17.8074,18.5183,4086.0208705783,0
+WILC.US,D,20220105,000000,18.658,18.7987,18.303,18.303,6552.2636466818,0
+WILC.US,D,20220106,000000,18.2284,18.237,18.2284,18.237,251.84936823769,0
+WILC.US,D,20220107,000000,18.237,18.237,18.172,18.237,1037.7029985893,0
+WILC.US,D,20220110,000000,17.8255,18.237,17.8169,18.237,520.41902648286,0
+WILC.US,D,20220111,000000,18.237,18.4714,18.0877,18.4619,4444.4620876136,0
+WILC.US,D,20220112,000000,18.4714,18.4714,18.2465,18.2839,3149.6846301593,0
+WILC.US,D,20220113,000000,18.2658,18.2734,17.77,17.77,5159.2544854335,0
+WILC.US,D,20220114,000000,17.77,17.9012,17.7605,17.9012,1472.4305387838,0
+WILC.US,D,20220118,000000,17.9471,18.0504,17.77,18.0504,704.34221656515,0
+WILC.US,D,20220119,000000,18.0504,18.1911,17.7796,18.0035,2102.5764684408,0
+WILC.US,D,20220120,000000,17.7977,17.8629,17.77,17.77,2220.6635166186,0
+WILC.US,D,20220121,000000,17.5643,17.5643,17.3117,17.4428,9427.1085098431,0
+WILC.US,D,20220124,000000,17.3021,17.414,16.2791,17.4055,4415.2015801005,0
+WILC.US,D,20220125,000000,16.6667,17.1107,16.6658,17.1107,638.50607466069,0
+WILC.US,D,20220126,000000,17.3021,17.3021,17.0217,17.0313,2232.1587159988,0
+WILC.US,D,20220127,000000,17.3758,17.3758,17.0313,17.1241,3314.7974939832,0
+WILC.US,D,20220131,000000,17.3117,18.4246,17.3117,18.3403,9647.6073343167,0
+WILC.US,D,20220201,000000,17.9566,18.3308,17.9566,18.3308,1161.0151373945,0
+WILC.US,D,20220202,000000,18.1154,18.2839,18.0782,18.2465,4252.1787525276,0
+WILC.US,D,20220203,000000,18.0226,18.303,16.8342,18.2753,2546.7091717645,0
+WILC.US,D,20220204,000000,17.4897,18.237,17.4897,18.237,765.99828596774,0
+WILC.US,D,20220207,000000,17.9566,18.1911,17.9566,18.1911,997.99230982154,0
+WILC.US,D,20220208,000000,18.1911,18.4714,18.06,18.4055,1722.1898707706,0
+WILC.US,D,20220209,000000,18.4619,18.7001,18.2465,18.682,5434.0942524314,0
+WILC.US,D,20220210,000000,18.7049,18.7049,18.1528,18.658,2806.9186850059,0
+WILC.US,D,20220211,000000,18.1623,18.2284,18.1623,18.2284,897.67056977665,0
+WILC.US,D,20220214,000000,17.4609,17.77,17.4609,17.77,912.3008235332,0
+WILC.US,D,20220215,000000,17.6801,18.1442,17.6801,18.0973,1376.2888712408,0
+WILC.US,D,20220216,000000,17.9097,18.0035,17.77,17.8915,3271.951750839,0
+WILC.US,D,20220217,000000,17.4428,18.0504,17.4428,18.0504,2798.5585400022,0
+WILC.US,D,20220218,000000,17.6111,17.6111,17.5825,17.5825,499.51866397351,0
+WILC.US,D,20220222,000000,17.7796,17.7796,17.7605,17.77,1471.3855206584,0
+WILC.US,D,20220223,000000,17.6111,17.6111,17.6111,17.6111,396.06186955221,0
+WILC.US,D,20220224,000000,17.4514,17.9566,17.4514,17.9566,1185.0505542802,0
+WILC.US,D,20220225,000000,18.0504,18.2839,17.6571,18.2839,3111.018959517,0
+WILC.US,D,20220228,000000,17.8255,18.0504,17.8255,18.0504,669.85661842472,0
+WILC.US,D,20220301,000000,17.882,17.9097,17.882,17.9097,287.37998450359,0
+WILC.US,D,20220302,000000,17.5499,18.0504,17.5499,18.0035,1503.7810825479,0
+WILC.US,D,20220303,000000,17.8255,18.2189,17.8255,17.9012,3456.9199590468,0
+WILC.US,D,20220304,000000,17.771,17.771,17.4897,17.7136,5102.8235066582,0
+WILC.US,D,20220307,000000,17.7136,17.7136,17.0868,17.0868,1533.0415900609,0
+WILC.US,D,20220308,000000,18.2227,18.2227,17.3117,17.5825,2788.1083587475,0
+WILC.US,D,20220309,000000,17.5547,17.5547,17.0045,17.1528,1455.7102487763,0
+WILC.US,D,20220310,000000,17.3021,17.8169,17.1432,17.1806,2641.8058211821,0
+WILC.US,D,20220314,000000,16.9002,17.3959,16.9002,16.9183,1450.485158149,0
+WILC.US,D,20220315,000000,17.2083,17.4897,17.0121,17.4897,1828.7817195683,0
+WILC.US,D,20220317,000000,17.0772,17.5098,16.9844,17.5098,2583.2848061559,0
+WILC.US,D,20220318,000000,17.5729,17.5729,17.3298,17.3959,953.05653042644,0
+WILC.US,D,20220321,000000,17.1059,17.4007,16.9749,17.4007,4996.2316578605,0
+WILC.US,D,20220322,000000,17.5308,17.5356,17.2083,17.4897,6543.903501678,0
+WILC.US,D,20220323,000000,17.1432,17.704,17.1432,17.3959,4285.6193325426,0
+WILC.US,D,20220324,000000,18.1614,18.2284,17.3298,18.172,4427.7417976062,0
+WILC.US,D,20220325,000000,18.5643,18.5643,17.4926,17.7127,6376.7006016032,0
+WILC.US,D,20220328,000000,17.8466,17.8466,17.5249,17.569,883.04031602011,0
+WILC.US,D,20220329,000000,17.8561,17.9423,17.5882,17.8944,3398.3989440206,0
+WILC.US,D,20220330,000000,17.4734,17.9422,17.4734,17.7653,1240.43651493,0
+WILC.US,D,20220331,000000,17.4639,17.4925,17.4639,17.4734,585.21015026185,0
+WILC.US,D,20220401,000000,17.5021,17.5021,17.5021,17.5021,285.28994825265,0
+WILC.US,D,20220404,000000,17.5116,17.5595,17.5021,17.5595,1341.8032731004,0
+WILC.US,D,20220405,000000,17.4925,17.8275,17.4925,17.569,1752.4953964091,0
+WILC.US,D,20220406,000000,17.7892,17.7892,17.7892,17.7892,320.82056451855,0
+WILC.US,D,20220408,000000,17.6121,17.6121,17.483,17.515,1576.9323513306,0
+WILC.US,D,20220411,000000,17.5116,17.5116,17.5116,17.5116,290.51503887999,0
+WILC.US,D,20220412,000000,17.5777,17.7892,17.5777,17.6695,1496.4659556696,0
+WILC.US,D,20220413,000000,17.7892,17.7892,17.5499,17.5595,382.47663392114,0
+WILC.US,D,20220414,000000,17.5595,17.5595,17.5595,17.5595,676.12672717753,0
+WILC.US,D,20220418,000000,17.7605,18.8992,17.7605,18.0858,4518.6583745218,0
+WILC.US,D,20220419,000000,19.5978,19.5978,17.7317,18.0715,1469.2954844074,0
+WILC.US,D,20220420,000000,17.9901,18.8513,17.9231,17.9231,3575.0070072246,0
+WILC.US,D,20220421,000000,17.9423,17.9423,17.1098,17.1098,4038.9950549322,0
+WILC.US,D,20220422,000000,17.3107,17.3203,17.3107,17.3203,414.87219581063,0
+WILC.US,D,20220425,000000,17.0524,18.1832,17.0332,17.9901,7786.430052859,0
+WILC.US,D,20220426,000000,17.5978,17.5978,17.4562,17.5595,2997.111983841,0
+WILC.US,D,20220427,000000,17.3012,17.3012,17.2533,17.2533,540.27437086674,0
+WILC.US,D,20220429,000000,17.2246,17.2246,17.2246,17.2246,284.24493012718,0
+WILC.US,D,20220502,000000,17.215,17.4542,17.215,17.3203,1551.8519163194,0
+WILC.US,D,20220504,000000,17.0141,17.0141,17.0141,17.0141,386.65670642301,0
+WILC.US,D,20220505,000000,17.0141,17.0236,17.0141,17.0141,1025.1627810837,0
+WILC.US,D,20220509,000000,16.7365,17.0365,16.7365,16.7844,1936.4185864914,0
+WILC.US,D,20220510,000000,16.9471,17.0572,16.9471,17.0572,436.81757644545,0
+WILC.US,D,20220513,000000,16.7653,17.0524,16.7653,17.0524,1655.3087107407,0
+WILC.US,D,20220516,000000,16.7365,16.7365,16.66,16.66,492.20353709523,0
+WILC.US,D,20220517,000000,16.5452,16.5452,16.5452,16.5452,634.32600215882,0
+WILC.US,D,20220519,000000,15.6552,16.8557,15.6552,15.815,5379.7533099071,0
+WILC.US,D,20220520,000000,16.3872,16.3872,15.9614,15.9614,1727.4149613979,0
+WILC.US,D,20220523,000000,15.7796,16.1002,15.6648,16.1002,515.19393585552,0
+WILC.US,D,20220524,000000,15.6935,16.9853,15.6553,16.0667,3696.2291097788,0
+WILC.US,D,20220525,000000,15.7796,16.4591,15.6935,16.4591,877.81522539277,0
+WILC.US,D,20220526,000000,15.7892,16.2485,15.6648,15.7318,3125.6492132735,0
+WILC.US,D,20220527,000000,15.7605,15.9963,15.7605,15.9963,2014.7949459015,0
+WILC.US,D,20220531,000000,15.6648,15.7544,15.4447,15.6839,1444.2150493962,0
+WILC.US,D,20220601,000000,15.6743,15.7222,15.5117,15.5117,886.17537039651,0
+WILC.US,D,20220602,000000,15.5213,15.5213,15.5213,15.5213,177.65308132949,0
+WILC.US,D,20220603,000000,15.4925,15.4925,15.4925,15.4925,172.42799070215,0
+WILC.US,D,20220606,000000,15.5165,15.5165,15.3872,15.3872,1011.5775454526,0
+WILC.US,D,20220607,000000,15.3107,15.3107,14.727,15.1241,2013.749927776,0
+WILC.US,D,20220608,000000,14.957,14.957,14.0476,14.239,631.19094778242,0
+WILC.US,D,20220609,000000,14.0476,14.0476,14.0476,14.0476,619.69574840228,0
+WILC.US,D,20220610,000000,14.3347,14.3347,14.3347,14.3347,411.73714143423,0
+WILC.US,D,20220613,000000,14.1242,14.1242,13.7673,13.7673,1251.9317143102,0
+WILC.US,D,20220614,000000,13.3491,13.3491,13.3491,13.3491,303.0552563856,0
+WILC.US,D,20220616,000000,12.3634,12.6792,12.3634,12.6792,764.95326784227,0
+WILC.US,D,20220617,000000,12.9185,12.9185,12.6888,12.6888,257.07445886503,0
+WILC.US,D,20220621,000000,13.1959,13.2151,13.1959,13.2151,391.88179705034,0
+WILC.US,D,20220622,000000,13.5404,16.2199,12.9662,15.7892,49342.620830203,0
+WILC.US,D,20220623,000000,15.3012,15.3107,14.9662,14.9662,2946.9511138186,0
+WILC.US,D,20220624,000000,15.1194,15.1768,15.1194,15.1768,471.30317458588,0
+WILC.US,D,20220627,000000,15.7892,15.7892,15.5595,15.5595,934.24620416802,0
+WILC.US,D,20220628,000000,15.4543,15.4543,15.3107,15.3107,387.70172454847,0
+WILC.US,D,20220629,000000,15.2342,15.4543,15.1577,15.1577,803.61893848457,0
+WILC.US,D,20220630,000000,15.1194,15.1194,14.5452,15.0715,2189.3129728546,0
+WILC.US,D,20220701,000000,14.6409,15.3298,14.1242,15.0236,2645.9858936839,0
+WILC.US,D,20220705,000000,15.2151,15.6169,15.2151,15.3203,1118.1693942503,0
+WILC.US,D,20220706,000000,14.8514,14.8514,14.8514,14.8514,317.68551014215,0
+WILC.US,D,20220711,000000,14.8706,15.7605,14.8706,15.2151,639.55109278616,0
+WILC.US,D,20220712,000000,15.2533,15.5021,15.1959,15.5021,651.0462921663,0
+WILC.US,D,20220713,000000,15.0715,15.1768,15.0715,15.1768,534.00426211394,0
+WILC.US,D,20220714,000000,15.0236,15.0428,15.0236,15.0428,648.95625591537,0
+WILC.US,D,20220715,000000,15.3586,15.3586,15.1289,15.1289,543.40942524314,0
+WILC.US,D,20220718,000000,14.9758,14.9758,14.3538,14.3538,914.39085978414,0
+WILC.US,D,20220719,000000,14.3825,14.9136,14.0667,14.4496,3004.4271107193,0
+WILC.US,D,20220720,000000,14.928,14.9806,14.3538,14.8036,7354.8375670409,0
+WILC.US,D,20220721,000000,14.4208,14.8323,14.2581,14.6026,3193.5753914289,0
+WILC.US,D,20220722,000000,14.4782,14.7357,14.2007,14.7357,1333.4431280966,0
+WILC.US,D,20220725,000000,14.593,15.4065,14.593,15.1098,1022.0277267073,0
+WILC.US,D,20220727,000000,14.8897,14.8897,14.8897,14.8897,263.34456761783,0
+WILC.US,D,20220729,000000,14.4017,14.7892,14.4017,14.4687,3472.5952309288,0
+WILC.US,D,20220801,000000,14.3634,15.7892,14.3538,15.7892,2096.306359688,0
+WILC.US,D,20220802,000000,15.0715,15.0715,14.3634,14.3634,3380.6336358876,0
+WILC.US,D,20220803,000000,14.6217,14.7174,14.6122,14.6505,3944.9434236401,0
+WILC.US,D,20220804,000000,14.6888,14.6888,13.8755,13.8755,5516.6506843434,0
+WILC.US,D,20220805,000000,14.1146,14.593,14.1146,14.3107,2913.5105338036,0
+WILC.US,D,20220808,000000,14.5452,14.5452,14.5452,14.5452,1074.2786329807,0
+WILC.US,D,20220809,000000,14.3538,14.5356,14.3538,14.5165,2290.6797310249,0
+WILC.US,D,20220810,000000,14.5452,15.2054,14.5452,14.6314,1374.1988349899,0
+WILC.US,D,20220811,000000,14.6409,15.2629,14.6409,15.2629,1732.6400520253,0
+WILC.US,D,20220812,000000,14.8323,15.2629,14.8323,15.0236,940.51631292083,0
+WILC.US,D,20220815,000000,14.8801,15.3012,14.8801,15.3012,4010.7795655446,0
+WILC.US,D,20220816,000000,14.9184,15.5403,14.7844,15.1289,7378.8729839266,0
+WILC.US,D,20220817,000000,15.7892,16.2199,15.3107,16.172,6777.9875617827,0
+WILC.US,D,20220818,000000,16.172,16.2007,15.7987,16.1911,7582.6515183928,0
+WILC.US,D,20220819,000000,16.2199,16.7365,16.0188,16.7174,7410.2235276906,0
+WILC.US,D,20220822,000000,16.4323,17.1385,15.8084,16.4591,16402.604497339,0
+WILC.US,D,20220823,000000,15.837,16.1624,15.7892,15.8084,960.37165730471,0
+WILC.US,D,20220824,000000,15.2054,16.8418,15.2054,16.8418,2286.4996585231,0
+WILC.US,D,20220825,000000,15.5022,15.7413,15.5022,15.6839,4857.2442471733,0
+WILC.US,D,20220826,000000,16.0476,16.0757,15.5883,15.9902,4091.2459612056,0
+WILC.US,D,20220829,000000,15.6648,16.5165,15.3586,16.172,6677.6658217379,0
+WILC.US,D,20220830,000000,15.9136,16.3346,15.8849,16.239,6181.2822121408,0
+WILC.US,D,20220831,000000,14.8945,16.0572,14.3729,15.6074,29451.745830053,0
+WILC.US,D,20220901,000000,15.5596,15.8084,15.3681,15.8084,966.64176605752,0
+WILC.US,D,20220902,000000,16.2581,16.2581,15.5978,16.1337,2828.8640656407,0
+WILC.US,D,20220906,000000,16.1146,16.2667,15.6743,15.6839,1413.9095237576,0
+WILC.US,D,20220907,000000,16.2199,16.2581,15.6457,15.7127,2761.9829056108,0
+WILC.US,D,20220908,000000,15.6457,16.4877,15.6457,16.0284,7429.0338539491,0
+WILC.US,D,20220909,000000,16.4877,17.0332,16.1241,16.66,12415.860348681,0
+WILC.US,D,20220912,000000,16.6796,17.18,16.1964,16.7777,5984.7881922048,0
+WILC.US,D,20220913,000000,16.5128,17.0721,16.2675,16.6404,4016.6979334944,0
+WILC.US,D,20220914,000000,16.503,16.6906,15.9438,16.5815,2679.4973019936,0
+WILC.US,D,20220915,000000,16.5717,16.5717,15.7388,16.4343,1828.4587903296,0
+WILC.US,D,20220916,000000,15.8947,16.5177,15.8947,16.1792,1465.6208140992,0
+WILC.US,D,20220919,000000,15.983,16.1596,15.5513,16.1596,14875.337817648,0
+WILC.US,D,20220920,000000,15.8948,16.4343,14.7173,15.669,1286.2402415808,0
+WILC.US,D,20220921,000000,15.306,15.3158,14.5015,14.5015,14697.995660726,0
+WILC.US,D,20220922,000000,14.629,14.629,14.0796,14.2758,4779.0653666976,0
+WILC.US,D,20220923,000000,13.6086,14.0796,13.6086,14.0796,764.4058488,0
+WILC.US,D,20220926,000000,13.5745,13.589,13.1965,13.5399,1204.7036177088,0
+WILC.US,D,20220927,000000,13.2946,13.8588,12.8629,13.2848,8625.5555978592,0
+WILC.US,D,20220928,000000,13.1769,13.4127,13.1769,13.2063,948.8824603104,0
+WILC.US,D,20220929,000000,13.118,13.1867,13.118,13.1867,884.6723690112,0
+WILC.US,D,20221003,000000,12.7648,12.7648,12.3233,12.5882,2634.652158864,0
+WILC.US,D,20221004,000000,12.598,12.755,12.598,12.6078,2588.787807936,0
+WILC.US,D,20221005,000000,12.5293,12.5392,12.3527,12.5392,2720.2656139296,0
+WILC.US,D,20221006,000000,12.6569,12.6569,12.2742,12.5686,1165.9737213696,0
+WILC.US,D,20221007,000000,12.3676,12.3676,11.9406,11.9505,1771.3831536192,0
+WILC.US,D,20221010,000000,11.9505,12.6569,11.7739,12.5195,8516.5003634304,0
+WILC.US,D,20221011,000000,12.5195,12.5195,12.5195,12.5195,356.72272944,0
+WILC.US,D,20221013,000000,12.5418,13.638,12.5418,13.3437,17709.754704998,0
+WILC.US,D,20221014,000000,13.0199,14.2267,13.0199,13.4909,6817.4809634976,0
+WILC.US,D,20221017,000000,14.1833,14.1833,13.4418,14.1679,1546.1382301728,0
+WILC.US,D,20221018,000000,13.5301,13.7361,12.9807,13.5656,22236.056537693,0
+WILC.US,D,20221019,000000,13.4026,14.0305,13.3535,14.0305,1445.2366581312,0
+WILC.US,D,20221020,000000,13.6577,13.7852,13.4124,13.638,17997.171304147,0
+WILC.US,D,20221021,000000,13.2014,13.9324,13.2014,13.7558,2096.5104413088,0
+WILC.US,D,20221024,000000,13.3339,13.6282,13.3339,13.6282,992.7083956416,0
+WILC.US,D,20221025,000000,13.4418,13.4946,13.2946,13.2946,597.2557698624,0
+WILC.US,D,20221026,000000,13.5399,14.5211,13.2456,13.6086,6648.2924689632,0
+WILC.US,D,20221027,000000,13.6871,14.0894,13.5497,13.7362,2745.7458088896,0
+WILC.US,D,20221028,000000,12.8629,14.0403,12.8629,13.7656,4293.9224546592,0
+WILC.US,D,20221031,000000,13.7263,13.7263,13.3535,13.3535,1575.6952563264,0
+WILC.US,D,20221101,000000,13.6871,13.6871,13.3437,13.3437,1190.4347085312,0
+WILC.US,D,20221102,000000,13.8048,13.9324,13.7558,13.8245,5467.0306306176,0
+WILC.US,D,20221103,000000,13.5497,13.638,13.1671,13.4909,2594.9030547264,0
+WILC.US,D,20221104,000000,13.4418,13.4418,12.9512,13.1426,1856.9966086848,0
+WILC.US,D,20221107,000000,13.9422,14.1183,13.5399,14.1183,5126.615225952,0
+WILC.US,D,20221108,000000,13.8931,14.0109,13.8931,14.0109,542.2185487488,0
+WILC.US,D,20221109,000000,13.8343,13.8833,13.5694,13.6479,1968.0902587104,0
+WILC.US,D,20221110,000000,14.423,14.9135,14.1875,14.5898,4543.6283652672,0
+WILC.US,D,20221111,000000,14.9037,15.4532,14.7173,15.1098,3156.4865516448,0
+WILC.US,D,20221114,000000,15.306,15.306,14.9234,14.943,1614.4251526656,0
+WILC.US,D,20221115,000000,14.8547,14.8547,14.8547,14.8547,446.4130156992,0
+WILC.US,D,20221116,000000,14.7664,14.7664,14.7664,14.7664,673.6963547424,0
+WILC.US,D,20221117,000000,15.2079,15.2079,14.8351,14.8351,1708.1922701184,0
+WILC.US,D,20221118,000000,15.0532,15.1428,14.472,14.7762,15491.95853568,0
+WILC.US,D,20221121,000000,14.4328,14.9626,14.1286,14.1286,7573.7331499104,0
+WILC.US,D,20221122,000000,13.8833,14.28,13.6381,13.6381,4444.7652088224,0
+WILC.US,D,20221123,000000,13.6871,13.9618,13.6871,13.9618,2123.0098440672,0
+WILC.US,D,20221125,000000,14.0992,14.7173,14.0992,14.6584,3117.7566553056,0
+WILC.US,D,20221128,000000,15.2079,15.5219,14.7271,14.8547,11155.229353488,0
+WILC.US,D,20221129,000000,15.6739,15.6984,15.3943,15.6984,4040.1397128576,0
+WILC.US,D,20221130,000000,15.6985,15.6985,15.3256,15.6788,3166.6786296288,0
+WILC.US,D,20221201,000000,15.8947,17.2781,15.8947,16.8366,14000.857526621,0
+WILC.US,D,20221202,000000,16.5913,16.7777,16.4736,16.6599,16144.251526656,0
+WILC.US,D,20221205,000000,16.04,16.44,15.59,15.6,4799,0
+WILC.US,D,20221206,000000,15.24,15.3534,14.33,14.33,7642,0
+WILC.US,D,20221207,000000,14.7471,15.3286,14.59,14.7601,11731,0
+WILC.US,D,20221208,000000,14.35,14.72,14.35,14.54,2506,0
+WILC.US,D,20221209,000000,15.6,15.6,14.27,14.27,1200,0
+WILC.US,D,20221212,000000,14.355,14.355,13.79,13.83,4452,0
+WILC.US,D,20221213,000000,14.83,14.83,14.5,14.5,977,0
+WILC.US,D,20221214,000000,14.63,14.78,14.29,14.3,4290,0
+WILC.US,D,20221215,000000,14.66,14.825,14.09,14.09,1628,0
+WILC.US,D,20221216,000000,14.01,14.39,14.01,14.39,904,0
+WILC.US,D,20221219,000000,14.05,14.4163,12.9207,14.4163,3067,0
+WILC.US,D,20221220,000000,13.7,13.8501,13.3,13.3,2608,0
+WILC.US,D,20221221,000000,13.6,13.85,13.5,13.6,6532,0
+WILC.US,D,20221222,000000,13.46,13.46,13.46,13.46,1129,0
+WILC.US,D,20221223,000000,13.0346,13.27,13.0252,13.0252,796,0
+WILC.US,D,20221227,000000,12.91,13.6,12.91,13.6,661,0
+WILC.US,D,20221228,000000,13.4,13.4,13.11,13.11,912,0
+WILC.US,D,20221229,000000,13.82,13.82,13.175,13.25,11524,0
+WILC.US,D,20221230,000000,13.3,13.3,12.91,13.16,6181,0
+WILC.US,D,20230103,000000,13.66,13.99,13.39,13.99,5647,0
+WILC.US,D,20230104,000000,13.95,15.15,13.5,14.8,15508,0
+WILC.US,D,20230105,000000,14.24,14.36,13.6,14.36,2369,0
+WILC.US,D,20230106,000000,14.3299,14.95,13.93,14.01,6420,0
+WILC.US,D,20230109,000000,14.75,14.75,14.5,14.7,7172,0
+WILC.US,D,20230111,000000,15.3,15.65,15,15.6,5323,0
+WILC.US,D,20230112,000000,15.56,16.03,15.31,15.52,2183,0
+WILC.US,D,20230113,000000,15.52,16.38,15.52,15.9,3482,0
+WILC.US,D,20230117,000000,15.94,16.25,15.4,15.55,5847,0
+WILC.US,D,20230118,000000,16,16,15.3111,15.6,6125,0
+WILC.US,D,20230120,000000,15.1,15.8189,14.82,15.8189,6647,0
+WILC.US,D,20230123,000000,16.44,16.44,15.82,16.33,2800,0
+WILC.US,D,20230124,000000,16.3101,16.4201,16.3101,16.41,1708,0
+WILC.US,D,20230125,000000,16.07,16.07,16.07,16.07,1437,0
+WILC.US,D,20230127,000000,16.275,16.275,16.275,16.275,717,0
+WILC.US,D,20230130,000000,15.71,15.71,15.01,15.25,6754,0
+WILC.US,D,20230131,000000,15.31,15.35,15.05,15.06,7842,0
+WILC.US,D,20230201,000000,15.41,15.57,15.3,15.31,2513,0
+WILC.US,D,20230202,000000,15.8,16.15,15.46,15.71,5420,0
+WILC.US,D,20230203,000000,15.34,15.41,15.34,15.41,3358,0
+WILC.US,D,20230207,000000,14.8,15,14.8,15,3308,0
+WILC.US,D,20230208,000000,14.4038,14.4038,14.4038,14.4038,3384,0
+WILC.US,D,20230209,000000,14.42,14.55,14.2,14.22,5942,0
+WILC.US,D,20230210,000000,14.4,14.4,14.29,14.33,2956,0
+WILC.US,D,20230213,000000,14.52,14.77,14.52,14.76,2778,0
+WILC.US,D,20230214,000000,14.68,14.68,14.68,14.68,8946,0
+WILC.US,D,20230215,000000,14.27,14.39,14.27,14.39,4813,0
+WILC.US,D,20230216,000000,14.21,14.35,14.21,14.3,2631,0
+WILC.US,D,20230217,000000,14.01,14.25,14.01,14.25,5026,0
+WILC.US,D,20230221,000000,13.99,14.33,13.39,14.14,14169,0
+WILC.US,D,20230222,000000,13.9,14.15,13.9,14.11,5578,0
+WILC.US,D,20230223,000000,13.9,14.5399,13.61,13.84,7659,0
+WILC.US,D,20230224,000000,13.61,13.61,13.522,13.522,677,0
+WILC.US,D,20230227,000000,13.69,13.69,13.34,13.48,4402,0
+WILC.US,D,20230228,000000,13.29,13.29,13.21,13.21,596,0
+WILC.US,D,20230301,000000,13.08,13.3,13.02,13.02,1779,0
+WILC.US,D,20230302,000000,12.97,13.11,12.97,13.11,1811,0
+WILC.US,D,20230303,000000,13.11,13.25,13.11,13.25,726,0
+WILC.US,D,20230306,000000,13.05,13.275,13.05,13.05,2515,0
+WILC.US,D,20230307,000000,13.05,13.06,12.75,12.9,4545,0
+WILC.US,D,20230308,000000,12.91,12.94,12.79,12.94,1593,0
+WILC.US,D,20230310,000000,12.6,12.6,12.25,12.25,771,0
+WILC.US,D,20230313,000000,12.955,12.955,12.67,12.85,1249,0
+WILC.US,D,20230314,000000,12.99,12.99,12.72,12.72,1776,0
+WILC.US,D,20230315,000000,12.61,12.8,12.61,12.7,1604,0
+WILC.US,D,20230316,000000,12.63,12.63,12.63,12.63,542,0
+WILC.US,D,20230317,000000,12.6,12.6,12.47,12.47,423,0
+WILC.US,D,20230320,000000,12.52,13.05,12.51,12.62,2672,0
+WILC.US,D,20230321,000000,13.28,13.28,12.93,12.93,1686,0
+WILC.US,D,20230322,000000,13.7,13.75,13.1,13.21,1059,0
+WILC.US,D,20230323,000000,13.8,13.85,13.8,13.85,2028,0
+WILC.US,D,20230324,000000,13.375,13.375,12.9558,13.36,1439,0
+WILC.US,D,20230327,000000,14,14.1,13.71,13.97,5607,0
+WILC.US,D,20230328,000000,14.25,14.5999,14.25,14.41,4045,0
+WILC.US,D,20230329,000000,14.3,14.75,13.8501,14.1515,1953,0
+WILC.US,D,20230330,000000,14.5019,14.7947,14.2776,14.77,2684,0
+WILC.US,D,20230331,000000,14.7,14.75,14.555,14.74,9632,0
+WILC.US,D,20230403,000000,13.9,14.11,13.35,14.01,6702,0
+WILC.US,D,20230404,000000,13.97,14.59,13.954,13.98,4118,0
+WILC.US,D,20230405,000000,13.6,13.85,13.6,13.74,1585,0
+WILC.US,D,20230406,000000,13.86,13.86,13.54,13.54,1043,0
+WILC.US,D,20230410,000000,13.9,13.9,13.54,13.54,853,0
+WILC.US,D,20230411,000000,13.68,13.68,13.455,13.68,3855,0
+WILC.US,D,20230413,000000,13.68,13.68,13.51,13.68,973,0
+WILC.US,D,20230414,000000,13.51,13.595,13.51,13.595,441,0
+WILC.US,D,20230417,000000,13.51,13.51,13.11,13.24,3145,0
+WILC.US,D,20230418,000000,13.31,13.6088,13.31,13.49,1081,0
+WILC.US,D,20230419,000000,13.63,13.63,12.11,12.7,14448,0
+WILC.US,D,20230420,000000,12.9642,12.9642,12.3,12.73,2357,0
+WILC.US,D,20230421,000000,12.33,13,12.33,13,1601,0
+WILC.US,D,20230424,000000,13.03,13.05,12.8,12.8,1936,0
+WILC.US,D,20230425,000000,12.8211,12.88,12.8211,12.83,1411,0
+WILC.US,D,20230426,000000,12.6101,12.71,12.6101,12.71,909,0
+WILC.US,D,20230427,000000,12.6551,13.125,12.6551,12.8,4330,0
+WILC.US,D,20230428,000000,13.55,13.55,12.86,13.19,3087,0
+WILC.US,D,20230501,000000,13.68,13.76,13.46,13.57,5684,0
+WILC.US,D,20230502,000000,13.07,13.45,13.07,13.45,1292,0
+WILC.US,D,20230503,000000,13.51,13.51,13.1965,13.2,1280,0
+WILC.US,D,20230504,000000,12.88,13.81,12.88,13.81,1462,0
+WILC.US,D,20230505,000000,13.21,13.37,13.12,13.36,756,0
+WILC.US,D,20230508,000000,13.11,13.4947,13.11,13.4947,566,0
+WILC.US,D,20230509,000000,13.22,13.35,13.22,13.35,426,0
+WILC.US,D,20230510,000000,13.38,13.38,13.38,13.38,456,0
+WILC.US,D,20230511,000000,13.32,13.83,13.32,13.7961,1589,0
+WILC.US,D,20230512,000000,13.37,13.75,13.37,13.73,1255,0
+WILC.US,D,20230515,000000,13.6791,13.9457,13.5301,13.8309,2675,0
+WILC.US,D,20230516,000000,13.31,13.5,13.31,13.5,360,0
+WILC.US,D,20230517,000000,13.94,13.94,13.33,13.33,1267,0
+WILC.US,D,20230518,000000,13.4,13.75,13.4,13.75,1227,0
+WILC.US,D,20230519,000000,13.32,13.32,13.32,13.32,727,0
+WILC.US,D,20230522,000000,13.5,13.5,13.01,13.01,2306,0
+WILC.US,D,20230523,000000,13.02,13.02,12.85,12.85,818,0
+WILC.US,D,20230524,000000,13,13.35,13,13.2,1436,0
+WILC.US,D,20230525,000000,12.83,12.83,12.83,12.83,532,0
+WILC.US,D,20230526,000000,13.48,13.48,12.93,12.94,1236,0
+WILC.US,D,20230530,000000,12.92,12.92,12.52,12.59,1767,0
+WILC.US,D,20230531,000000,12.6,12.9,12.6,12.9,684,0
+WILC.US,D,20230601,000000,12.85,12.855,12.76,12.76,1101,0
+WILC.US,D,20230602,000000,12.93,13,12.73,12.73,926,0
+WILC.US,D,20230605,000000,12.71,12.8,12.705,12.8,2115,0
+WILC.US,D,20230606,000000,12.86,12.86,12.61,12.61,1751,0
+WILC.US,D,20230607,000000,12.55,12.9,12.55,12.55,1938,0
+WILC.US,D,20230608,000000,12.8961,12.8961,12.5,12.5,2866,0
+WILC.US,D,20230609,000000,12.61,12.9,12.61,12.88,1346,0
+WILC.US,D,20230612,000000,12.8657,12.8657,12.85,12.85,1766,0
+WILC.US,D,20230613,000000,12.71,12.71,12.5201,12.69,983,0
+WILC.US,D,20230614,000000,12.56,12.825,12.51,12.75,3596,0
+WILC.US,D,20230615,000000,12.74,12.74,12.53,12.53,1112,0
+WILC.US,D,20230616,000000,12.55,12.75,12.55,12.75,1311,0
+WILC.US,D,20230620,000000,12.51,12.68,12.51,12.615,2665,0
+WILC.US,D,20230621,000000,12.52,12.52,12.51,12.52,955,0
+WILC.US,D,20230622,000000,12.5,12.645,12.5,12.645,633,0
+WILC.US,D,20230623,000000,12.5,12.5,12.5,12.5,1216,0
+WILC.US,D,20230627,000000,12.41,12.5,12.4,12.5,1181,0
+WILC.US,D,20230628,000000,12.43,12.43,12.43,12.43,369,0
+WILC.US,D,20230629,000000,12.8258,12.8258,12.55,12.5556,501,0
+WILC.US,D,20230630,000000,12.8559,12.8559,12.2,12.27,1825,0
+WILC.US,D,20230705,000000,12.3873,12.3873,12.16,12.16,2633,0
+WILC.US,D,20230706,000000,12.16,12.62,12.16,12.62,3641,0
+WILC.US,D,20230707,000000,12.47,12.47,12.3,12.3001,841,0
+WILC.US,D,20230710,000000,12.4,12.7398,12.335,12.6777,5163,0
+WILC.US,D,20230711,000000,12.39,12.5499,12.39,12.45,3129,0
+WILC.US,D,20230712,000000,12.47,12.6961,12.47,12.55,1329,0
+WILC.US,D,20230713,000000,12.45,12.45,12.45,12.45,478,0
+WILC.US,D,20230714,000000,12.58,12.58,12.4,12.4,1106,0
+WILC.US,D,20230717,000000,12.51,12.8421,12.5,12.8421,1003,0
+WILC.US,D,20230718,000000,12.52,12.97,12.52,12.61,2040,0
+WILC.US,D,20230719,000000,12.98,12.99,12.67,12.7,1962,0
+WILC.US,D,20230720,000000,12.79,12.9799,12.53,12.71,2478,0
+WILC.US,D,20230721,000000,12.85,12.85,12.755,12.84,3334,0
+WILC.US,D,20230724,000000,12.9,12.955,12.7201,12.7201,6711,0
+WILC.US,D,20230725,000000,12.65,12.65,12.455,12.555,1255,0
+WILC.US,D,20230726,000000,12.575,12.575,12.4,12.4,725,0
+WILC.US,D,20230727,000000,12.5,12.5,12.45,12.45,3132,0
+WILC.US,D,20230728,000000,12.4501,12.4501,12.45,12.45,786,0
+WILC.US,D,20230731,000000,12.38,12.47,12.38,12.47,904,0
+WILC.US,D,20230801,000000,12.65,12.75,12.53,12.53,1677,0
+WILC.US,D,20230802,000000,12.6981,12.9299,12.6981,12.9299,1040,0
+WILC.US,D,20230803,000000,12.52,12.99,12.47,12.67,4824,0
+WILC.US,D,20230804,000000,12.6,12.755,12.53,12.56,2467,0
+WILC.US,D,20230807,000000,12.84,12.84,12.61,12.71,1014,0
+WILC.US,D,20230809,000000,12.68,12.68,12.45,12.45,3023,0
+WILC.US,D,20230810,000000,12.59,12.59,12.2,12.2,6195,0
+WILC.US,D,20230811,000000,12.2001,12.25,12.19,12.19,4189,0
+WILC.US,D,20230814,000000,12.15,12.15,12.15,12.15,964,0
+WILC.US,D,20230815,000000,12.215,12.215,12.215,12.215,1442,0
+WILC.US,D,20230816,000000,12.01,12.04,12,12,1131,0
+WILC.US,D,20230817,000000,12,12.2899,12,12,1145,0
+WILC.US,D,20230818,000000,11.8,12.0899,11.78,12.05,2940,0
+WILC.US,D,20230821,000000,12.04,12.04,11.2,11.87,7230,0
+WILC.US,D,20230822,000000,11.42,11.54,11.2487,11.54,16066,0
+WILC.US,D,20230823,000000,11.38,11.8199,11.28,11.8199,1645,0
+WILC.US,D,20230824,000000,11.2518,11.774,11.2518,11.6,2708,0
+WILC.US,D,20230825,000000,11.5,11.79,11.5,11.6869,2395,0
+WILC.US,D,20230828,000000,11.952,11.952,11.53,11.625,2630,0
+WILC.US,D,20230829,000000,11.61,11.93,11.61,11.919,1916,0
+WILC.US,D,20230830,000000,11.43,11.9,11.43,11.46,1407,0
+WILC.US,D,20230831,000000,11.4,11.4,10.9601,11,11454,0
+WILC.US,D,20230901,000000,11.2,11.23,10.4136,10.79,6975,0
+WILC.US,D,20230905,000000,10.67,11.2013,10.63,10.8,5287,0
+WILC.US,D,20230906,000000,10.71,10.72,10.71,10.72,1457,0
+WILC.US,D,20230907,000000,10.29,10.4,10.01,10.19,4392,0
+WILC.US,D,20230908,000000,10.16,10.25,10.08,10.25,1963,0
+WILC.US,D,20230911,000000,10.52,10.52,10.12,10.44,3179,0
+WILC.US,D,20230912,000000,10.52,10.67,10.24,10.54,6254,0
+WILC.US,D,20230913,000000,10.5,10.5,10.5,10.5,698,0
+WILC.US,D,20230914,000000,10.32,10.52,10.31,10.52,2860,0
+WILC.US,D,20230915,000000,10.5021,10.5021,10.5021,10.5021,1072,0
+WILC.US,D,20230918,000000,10.275,10.44,10.275,10.41,2204,0
+WILC.US,D,20230919,000000,10.26,10.26,10.21,10.26,1585,0
+WILC.US,D,20230920,000000,10.29,10.51,10.2553,10.3,1815,0
+WILC.US,D,20230921,000000,10.25,10.25,10.25,10.25,483,0
+WILC.US,D,20230922,000000,10.25,10.25,10.25,10.25,278,0
+WILC.US,D,20230925,000000,10.26,10.28,10.25,10.28,869,0
+WILC.US,D,20230926,000000,10.33,10.33,10.25,10.3,1037,0
+WILC.US,D,20230927,000000,10.2924,10.2924,10.25,10.25,3039,0
+WILC.US,D,20230928,000000,10.5,10.54,10.11,10.29,4821,0
+WILC.US,D,20230929,000000,10.335,10.335,10.335,10.335,789,0
+WILC.US,D,20231002,000000,10.16,10.3,10.145,10.15,1919,0
+WILC.US,D,20231003,000000,10.1,10.345,9.97,9.98,3010,0
+WILC.US,D,20231004,000000,9.99,10.1,9.99,9.99,3873,0
+WILC.US,D,20231005,000000,9.97,9.97,9.3701,9.75,6105,0
+WILC.US,D,20231006,000000,9.36,9.36,8.76,9.3,4605,0
+WILC.US,D,20231009,000000,9.24,9.34,9.04,9.33,2023,0
+WILC.US,D,20231010,000000,9.33,9.44,9.16,9.39,5166,0
+WILC.US,D,20231011,000000,9.2,9.2,9.17,9.17,597,0
+WILC.US,D,20231012,000000,9.21,9.255,9.19,9.255,1675,0
+WILC.US,D,20231013,000000,8.81,8.861,8.81,8.861,443,0
+WILC.US,D,20231016,000000,9.09,9.1,8.7,8.7,2080,0
+WILC.US,D,20231017,000000,8.52,8.52,8.52,8.52,683,0
+WILC.US,D,20231018,000000,8.51,8.51,8.002,8.1201,1643,0
+WILC.US,D,20231019,000000,8.61,8.61,8.61,8.61,587,0
+WILC.US,D,20231020,000000,8,8.38,8,8.2,2007,0
+WILC.US,D,20231023,000000,8.01,8.27,8.01,8.27,1404,0
+WILC.US,D,20231025,000000,8.34,9.02,8.34,8.97,3916,0
+WILC.US,D,20231026,000000,8.33,8.33,8.33,8.33,974,0
+WILC.US,D,20231027,000000,8.15,8.67,8.15,8.63,1084,0
+WILC.US,D,20231030,000000,8.55,8.6446,8.48,8.63,1339,0
+WILC.US,D,20231031,000000,8.41,8.65,8.41,8.65,1036,0
+WILC.US,D,20231101,000000,8.8106,8.8106,8.76,8.76,1215,0
+WILC.US,D,20231102,000000,9.02,10,9.02,9.68,9098,0
+WILC.US,D,20231106,000000,9.35,9.5,9.35,9.5,1091,0
+WILC.US,D,20231108,000000,9.39,9.65,9.39,9.65,1387,0
+WILC.US,D,20231109,000000,9.38,9.38,9.38,9.38,999,0
+WILC.US,D,20231110,000000,9.5,9.5,9.5,9.5,918,0
+WILC.US,D,20231114,000000,8.9,9.42,8.56,9.42,610,0
+WILC.US,D,20231115,000000,9.3399,9.3399,9.3399,9.3399,761,0
+WILC.US,D,20231116,000000,9.2986,9.5,8.83,8.83,1146,0
+WILC.US,D,20231120,000000,9.18,9.18,8.8,8.8,7519,0
+WILC.US,D,20231121,000000,9.17,9.4939,9.17,9.465,1442,0
+WILC.US,D,20231122,000000,9.1929,9.1929,9.1929,9.1929,620,0
+WILC.US,D,20231127,000000,9.4,9.4,9.11,9.125,2072,0
+WILC.US,D,20231128,000000,9.15,9.15,9.05,9.05,633,0
+WILC.US,D,20231129,000000,9.44,9.6,9.01,9.1,5533,0
+WILC.US,D,20231130,000000,8.86,9.6499,8.86,9.27,4127,0
+WILC.US,D,20231201,000000,9.3,9.3,9.28,9.3,944,0
+WILC.US,D,20231204,000000,9.15,9.15,9.1,9.1,1231,0
+WILC.US,D,20231205,000000,9.18,9.18,9.18,9.18,1075,0
+WILC.US,D,20231206,000000,8.89,9.1,8.89,9,5419,0
+WILC.US,D,20231207,000000,8.91,9,8.91,8.95,1176,0
+WILC.US,D,20231208,000000,9.03,9.4396,9.03,9.4396,1458,0
+WILC.US,D,20231211,000000,9.01,9.2,9.01,9.2,1315,0
+WILC.US,D,20231212,000000,9.15,9.15,9.15,9.15,445,0
+WILC.US,D,20231213,000000,9.14,9.14,9.1,9.14,1544,0
+WILC.US,D,20231214,000000,9.14,9.14,9.14,9.14,801,0
+WILC.US,D,20231215,000000,9.04,9.04,8.9501,9.04,4498,0
+WILC.US,D,20231218,000000,9.21,9.49,9.21,9.47,4284,0
+WILC.US,D,20231219,000000,9.47,9.5,9.05,9.5,6074,0
+WILC.US,D,20231220,000000,9.435,9.5,9.4299,9.4622,2503,0
+WILC.US,D,20231221,000000,9.412,9.47,9.26,9.26,2817,0
+WILC.US,D,20231222,000000,9.38,9.42,9.2,9.42,3380,0
+WILC.US,D,20231226,000000,9.5,9.5473,9.29,9.5473,8083,0
+WILC.US,D,20231227,000000,9.93,9.93,9.5982,9.6396,1931,0
+WILC.US,D,20231228,000000,9.66,9.995,9.66,9.995,1725,0
+WILC.US,D,20231229,000000,10.25,10.25,9.92,10.23,1166,0
+WILC.US,D,20240102,000000,10.25,10.49,10.2,10.48,2464,0
+WILC.US,D,20240103,000000,10.5,10.5,9.87,10.26,4357,0
+WILC.US,D,20240104,000000,10.5,10.5,10.5,10.5,811,0
+WILC.US,D,20240105,000000,10.63,10.7299,10.3834,10.3834,2440,0
+WILC.US,D,20240108,000000,10.24,10.49,10.125,10.4899,2307,0
+WILC.US,D,20240109,000000,10.21,10.4702,10.21,10.4702,2898,0
+WILC.US,D,20240110,000000,10.36,10.7,10.36,10.7,4895,0
+WILC.US,D,20240111,000000,10.24,10.72,10.1401,10.4,3790,0
+WILC.US,D,20240112,000000,10.09,10.1634,10.09,10.16,1285,0
+WILC.US,D,20240116,000000,10.55,11.08,10.55,11,11181,0
+WILC.US,D,20240117,000000,11,11.35,10.91,11.1,3191,0
+WILC.US,D,20240118,000000,11.07,11.07,11.07,11.07,1104,0
+WILC.US,D,20240119,000000,10.62,11.15,10.62,11.15,974,0
+WILC.US,D,20240122,000000,11.1501,11.445,11.15,11.15,10666,0
+WILC.US,D,20240123,000000,11.4848,11.4848,11.34,11.34,2035,0
+WILC.US,D,20240124,000000,11.66,11.66,11.3373,11.45,2138,0
+WILC.US,D,20240125,000000,11.4,12,10.85,10.99,3649,0
+WILC.US,D,20240126,000000,10.75,11.31,10.06,11.25,5087,0
+WILC.US,D,20240129,000000,11.22,11.22,10.61,11.175,6827,0
+WILC.US,D,20240130,000000,10.73,10.91,10.4014,10.91,999,0
+WILC.US,D,20240131,000000,10.9,10.9,10.85,10.85,2503,0
+WILC.US,D,20240201,000000,10.82,10.84,10.72,10.72,941,0
+WILC.US,D,20240205,000000,10.34,10.42,10.34,10.42,3477,0
+WILC.US,D,20240206,000000,10.05,10.4,10.05,10.4,1266,0
+WILC.US,D,20240207,000000,10.01,10.11,10,10.02,2397,0
+WILC.US,D,20240208,000000,9.79,9.81,9.79,9.81,755,0
+WILC.US,D,20240209,000000,9.67,9.67,9.67,9.67,1236,0
+WILC.US,D,20240212,000000,9.66,9.66,9.58,9.58,3246,0
+WILC.US,D,20240213,000000,9.8,9.945,8.5,9.1958,13606,0
+WILC.US,D,20240214,000000,9.7,9.99,9.7,9.99,3179,0
+WILC.US,D,20240215,000000,9.816,9.99,9.71,9.71,2584,0
+WILC.US,D,20240216,000000,10.06,10.06,9.4558,9.7283,1549,0
+WILC.US,D,20240220,000000,9.66,9.7161,9.5,9.5,1646,0
+WILC.US,D,20240221,000000,9.89,9.9,9.57,9.61,2801,0
+WILC.US,D,20240222,000000,9.9,9.9,9.79,9.79,1020,0
+WILC.US,D,20240223,000000,9.75,9.9599,9.745,9.745,2255,0
+WILC.US,D,20240226,000000,10.38,10.38,9.87,9.87,1130,0
+WILC.US,D,20240227,000000,10.39,10.4,10.21,10.2495,3949,0
+WILC.US,D,20240229,000000,10.32,10.3342,10.18,10.3342,1400,0
+WILC.US,D,20240301,000000,10.5,10.51,10.06,10.42,2713,0
+WILC.US,D,20240304,000000,10.53,10.56,10.3163,10.39,1652,0
+WILC.US,D,20240305,000000,10.35,10.575,10.35,10.41,1914,0
+WILC.US,D,20240306,000000,10.7,10.7,10.37,10.58,2290,0
+WILC.US,D,20240307,000000,10.4,10.4,10.4,10.4,454,0
+WILC.US,D,20240308,000000,10.41,10.41,9.8985,10.2936,2526,0
+WILC.US,D,20240311,000000,10.3,10.3913,10.07,10.07,3453,0
+WILC.US,D,20240312,000000,10,10.2915,10,10.2915,1090,0
+WILC.US,D,20240313,000000,9.97,10.1568,9.96,10.1568,2057,0
+WILC.US,D,20240318,000000,9.66,9.66,9.66,9.66,499,0
+WILC.US,D,20240319,000000,9.77,9.88,9.58,9.7,2086,0
+WILC.US,D,20240320,000000,9.73,10.08,9.52,9.52,2188,0
+WILC.US,D,20240321,000000,10.01,10.05,9.835,9.835,2200,0
+WILC.US,D,20240322,000000,9.93,10.3299,9.81,10.31,1758,0
+WILC.US,D,20240325,000000,10.02,10.14,9.83,10.14,1418,0
+WILC.US,D,20240326,000000,10.29,10.29,10.29,10.29,335,0
+WILC.US,D,20240327,000000,10.27,10.27,10.23,10.23,793,0
+WILC.US,D,20240328,000000,10.0252,10.2499,10.0252,10.2499,1171,0
+WILC.US,D,20240401,000000,10.25,10.3827,10.25,10.3827,3729,0
+WILC.US,D,20240402,000000,9.94,10.13,9.47,10.13,2797,0
+WILC.US,D,20240403,000000,10.1,10.1,10.1,10.1,1721,0
+WILC.US,D,20240404,000000,9.94,9.96,9.94,9.96,1000,0
+WILC.US,D,20240405,000000,9.67,9.7952,9.67,9.7952,353,0
+WILC.US,D,20240408,000000,9.85,10.09,9.85,9.8601,2203,0
+WILC.US,D,20240409,000000,10,10,9.9,9.9,1186,0
+WILC.US,D,20240411,000000,9.795,9.795,9.58,9.6,2158,0
+WILC.US,D,20240412,000000,10.3,10.3,9.53,9.592,1778,0
+WILC.US,D,20240415,000000,9.52,9.522,9.41,9.5,1238,0
+WILC.US,D,20240416,000000,9.41,9.9,9.01,9.22,8630,0
+WILC.US,D,20240417,000000,9.2,9.2,9.2,9.2,1155,0
+WILC.US,D,20240418,000000,9.28,9.28,9.02,9.02,1263,0
+WILC.US,D,20240419,000000,9.2,9.2,9.1,9.1,488,0
+WILC.US,D,20240422,000000,9.3,9.3,9.1,9.1,360,0
+WILC.US,D,20240423,000000,9.23,9.24,9.145,9.145,698,0
+WILC.US,D,20240424,000000,9.1,9.28,9.1,9.28,2393,0
+WILC.US,D,20240425,000000,9.29,9.29,9.29,9.29,697,0
+WILC.US,D,20240426,000000,9.06,9.2971,9.01,9.02,2236,0
+WILC.US,D,20240429,000000,9.03,9.03,9.03,9.03,777,0
+WILC.US,D,20240430,000000,9.03,9.03,9.03,9.03,307,0
+WILC.US,D,20240501,000000,9.3,9.3,9.1278,9.2647,2940,0
+WILC.US,D,20240502,000000,9.29,9.29,9.01,9.08,1900,0
+WILC.US,D,20240503,000000,9.08,9.08,9.08,9.08,158,0
+WILC.US,D,20240506,000000,9.065,9.1,9.01,9.1,6104,0
+WILC.US,D,20240507,000000,9.29,9.3,9.18,9.18,1047,0
+WILC.US,D,20240508,000000,9.21,9.21,9.21,9.21,348,0
+WILC.US,D,20240509,000000,9.21,9.21,9.21,9.21,145,0
+WILC.US,D,20240510,000000,9.2425,9.2425,9.2425,9.2425,513,0
+WILC.US,D,20240513,000000,9.29,9.3,9.18,9.195,3262,0
+WILC.US,D,20240514,000000,8.99,9.04,8.99,9.04,448,0
+WILC.US,D,20240515,000000,9.3,9.3,9.25,9.25,488,0
+WILC.US,D,20240516,000000,9.3,9.5,9.26,9.26,1495,0
+WILC.US,D,20240517,000000,9.48,9.48,9.39,9.39,5264,0
+WILC.US,D,20240520,000000,9.31,9.31,9.31,9.31,603,0
+WILC.US,D,20240521,000000,9.41,9.4439,9.4,9.4439,477,0
+WILC.US,D,20240522,000000,9.3,11.17,9.3,9.51,11305,0
+WILC.US,D,20240523,000000,9.505,9.5201,9.33,9.33,1951,0
+WILC.US,D,20240524,000000,9.34,9.36,9.3201,9.3397,572,0
+WILC.US,D,20240528,000000,9.3501,9.3835,9.35,9.36,2316,0
+WILC.US,D,20240529,000000,9.3501,9.39,9.35,9.38,1796,0
+WILC.US,D,20240530,000000,9.39,9.556,9.39,9.556,580,0
+WILC.US,D,20240531,000000,9.5,9.7399,9.41,9.46,2095,0
+WILC.US,D,20240603,000000,9.41,9.41,9.41,9.41,485,0
+WILC.US,D,20240604,000000,9.35,9.54,9.35,9.54,1933,0
+WILC.US,D,20240605,000000,9.45,9.45,9.42,9.42,371,0
+WILC.US,D,20240606,000000,9.41,9.41,9.41,9.41,565,0
+WILC.US,D,20240610,000000,9.41,9.41,9.41,9.41,608,0
+WILC.US,D,20240611,000000,9.41,9.6982,9.41,9.6982,1893,0
+WILC.US,D,20240612,000000,9.51,9.52,9.41,9.4587,2737,0
+WILC.US,D,20240613,000000,9.51,9.51,9.51,9.51,188,0
+WILC.US,D,20240614,000000,9.43,9.43,9.43,9.43,262,0
+WILC.US,D,20240617,000000,9.42,9.6,9.42,9.4746,443,0
+WILC.US,D,20240618,000000,9.76,9.7699,9.21,9.4101,4437,0
+WILC.US,D,20240620,000000,9.2792,9.39,9.2792,9.39,515,0
+WILC.US,D,20240621,000000,9.25,9.3,9.25,9.3,921,0
+WILC.US,D,20240624,000000,9.23,9.28,9.1706,9.24,2190,0
+WILC.US,D,20240625,000000,9.29,9.29,9.29,9.29,350,0
+WILC.US,D,20240626,000000,9.15,9.225,8.18,9.18,13667,0
+WILC.US,D,20240627,000000,9.1502,9.1502,9.1502,9.1502,550,0
+WILC.US,D,20240628,000000,8.53,9.24,8.53,9.24,1236,0
+WILC.US,D,20240701,000000,9.22,9.22,9.03,9.03,434,0
+WILC.US,D,20240702,000000,8.89,9.04,8.68,8.73,4985,0
+WILC.US,D,20240703,000000,8.97,8.97,8.91,8.9398,3760,0
+WILC.US,D,20240705,000000,8.8401,8.93,8.8401,8.93,1584,0
+WILC.US,D,20240708,000000,9.31,9.32,9.16,9.17,6726,0
+WILC.US,D,20240709,000000,9.35,9.35,9.35,9.35,841,0
+WILC.US,D,20240710,000000,9.4117,9.43,9.16,9.16,1759,0
+WILC.US,D,20240711,000000,9.22,9.22,9.22,9.22,965,0
+WILC.US,D,20240712,000000,9.22,9.58,9.22,9.58,952,0
+WILC.US,D,20240715,000000,9.7,9.71,9.6,9.7,3401,0
+WILC.US,D,20240716,000000,9.65,9.66,9.49,9.5,3285,0
+WILC.US,D,20240717,000000,9.5702,9.5702,9.345,9.345,3711,0
+WILC.US,D,20240718,000000,9.6552,9.6552,9.29,9.475,1482,0
+WILC.US,D,20240719,000000,9.49,9.6184,9.36,9.6184,541,0
+WILC.US,D,20240724,000000,9.8,9.8,9.8,9.8,1294,0
+WILC.US,D,20240725,000000,9.9,9.9,9.68,9.68,2125,0
+WILC.US,D,20240726,000000,9.81,9.83,9.81,9.83,1307,0
+WILC.US,D,20240730,000000,9.55,9.55,9.55,9.55,339,0
+WILC.US,D,20240731,000000,9.67,9.67,9.52,9.56,10973,0
+WILC.US,D,20240801,000000,9.8,9.95,9.7701,9.85,3150,0
+WILC.US,D,20240802,000000,9.52,9.5201,9.35,9.5201,1499,0
+WILC.US,D,20240805,000000,9.52,9.53,9.52,9.53,908,0
+WILC.US,D,20240806,000000,9.81,9.81,9.64,9.79,1358,0
+WILC.US,D,20240808,000000,9.04,9.76,9.04,9.445,6980,0
+WILC.US,D,20240809,000000,9.43,9.71,9.15,9.46,3120,0
+WILC.US,D,20240812,000000,9.54,9.6193,9.54,9.6193,876,0
+WILC.US,D,20240813,000000,9.5582,9.5582,9.43,9.52,792,0
+WILC.US,D,20240814,000000,9.92,9.92,9.46,9.6,7085,0
+WILC.US,D,20240815,000000,9.825,9.825,9.79,9.79,970,0
+WILC.US,D,20240816,000000,9.88,9.8928,9.66,9.8928,772,0
+WILC.US,D,20240819,000000,9.97,9.97,9.83,9.83,2238,0
+WILC.US,D,20240820,000000,9.83,9.99,9.83,9.99,1435,0
+WILC.US,D,20240821,000000,9.7048,9.7048,9.7048,9.7048,564,0
+WILC.US,D,20240822,000000,9.666,9.89,9.54,9.6197,12403,0
+WILC.US,D,20240823,000000,9.58,9.85,9.4798,9.64,8076,0
+WILC.US,D,20240826,000000,9.95,11.38,9.81,11.2,119142,0
+WILC.US,D,20240827,000000,10.87,10.924,10.1702,10.26,93834,0
+WILC.US,D,20240828,000000,10.1,10.1672,9.7801,9.985,4582,0
+WILC.US,D,20240829,000000,10.09,10.3691,10.07,10.3691,3516,0
+WILC.US,D,20240830,000000,10.38,11.13,9.55,11.02,392658,0
+WILC.US,D,20240903,000000,10.78,10.9799,10.5,10.75,19688,0
+WILC.US,D,20240904,000000,10.71,11.16,10.52,10.56,11217,0
+WILC.US,D,20240905,000000,10.765,10.9,10.765,10.9,3868,0
+WILC.US,D,20240906,000000,10.62,10.93,10.62,10.85,5998,0
+WILC.US,D,20240909,000000,10.76,10.98,10.74,10.74,2756,0
+WILC.US,D,20240910,000000,10.78,10.79,10.78,10.78,1755,0
+WILC.US,D,20240911,000000,10.81,10.8236,10.57,10.74,872,0
+WILC.US,D,20240912,000000,10.34,10.7555,10.3,10.42,8603,0
+WILC.US,D,20240913,000000,10.8264,10.8264,10.46,10.715,10125,0
+WILC.US,D,20240916,000000,10.69,10.7899,10.65,10.78,9552,0
+WILC.US,D,20240917,000000,10.5,11,10.34,10.98,13064,0
+WILC.US,D,20240918,000000,10.94,10.94,10.54,10.89,5961,0
+WILC.US,D,20240919,000000,10.66,11.025,10.66,11.02,2479,0
+WILC.US,D,20240920,000000,10.83,11,10.71,10.88,3086,0
+WILC.US,D,20240923,000000,10.93,10.93,10.64,10.76,7168,0
+WILC.US,D,20240924,000000,11.04,11.04,10.5399,10.5399,8513,0
+WILC.US,D,20240925,000000,10.92,10.93,10.76,10.93,4345,0
+WILC.US,D,20240926,000000,11.24,11.24,10.83,10.83,11636,0
+WILC.US,D,20240927,000000,10.92,11.18,10.43,10.75,15962,0
+WILC.US,D,20240930,000000,11.15,11.15,10.82,10.822,15854,0
+WILC.US,D,20241001,000000,11.23,11.35,10.8817,10.8817,18350,0
+WILC.US,D,20241002,000000,10.97,11.3169,10.97,11.3169,1227,0
+WILC.US,D,20241003,000000,11.32,11.4505,11.05,11.05,13448,0
+WILC.US,D,20241004,000000,11.135,11.2,11.07,11.1935,1434,0
+WILC.US,D,20241007,000000,11.43,11.53,11.4,11.44,6525,0
+WILC.US,D,20241008,000000,11.4319,11.57,11.43,11.43,1630,0
+WILC.US,D,20241009,000000,11.65,12.0289,11.65,11.68,8713,0
+WILC.US,D,20241010,000000,11.83,11.83,11.83,11.83,1634,0
+WILC.US,D,20241011,000000,11.8926,11.8926,11.8201,11.8201,1073,0
+WILC.US,D,20241014,000000,12.13,12.13,12.11,12.11,1910,0
+WILC.US,D,20241015,000000,12.11,12.25,11.72,11.77,3732,0
+WILC.US,D,20241016,000000,11.94,11.95,11.8,11.8,2176,0
+WILC.US,D,20241017,000000,10.587,11.87,10.587,11.85,3462,0
+WILC.US,D,20241018,000000,11.84,11.84,11.5565,11.6262,1616,0
+WILC.US,D,20241021,000000,11.7,11.855,11.67,11.7787,2726,0
+WILC.US,D,20241022,000000,11.8,12,11.8,11.8301,3011,0
+WILC.US,D,20241023,000000,11.86,12.23,11.86,11.907,1720,0
+WILC.US,D,20241024,000000,11.79,11.91,11.41,11.5,8925,0
+WILC.US,D,20241025,000000,11.66,11.8,11.66,11.79,1125,0
+WILC.US,D,20241028,000000,12.23,12.24,11.93,12.09,3625,0
+WILC.US,D,20241029,000000,11.96,12.18,11.96,12.15,3094,0
+WILC.US,D,20241030,000000,12.09,12.25,12.05,12.05,2491,0
+WILC.US,D,20241031,000000,12.09,12.12,11.7301,11.733,1670,0
+WILC.US,D,20241101,000000,11.38,11.495,11.37,11.45,3493,0
+WILC.US,D,20241104,000000,11.8,11.8,11.55,11.7299,2555,0
+WILC.US,D,20241105,000000,11.6399,11.9,11.5185,11.84,4223,0
+WILC.US,D,20241106,000000,11.72,11.72,11.72,11.72,628,0
+WILC.US,D,20241107,000000,11.68,11.7199,11.23,11.47,8558,0
+WILC.US,D,20241108,000000,11.2072,11.335,11.2072,11.335,1504,0
+WILC.US,D,20241111,000000,11.13,11.15,11.13,11.15,1238,0
+WILC.US,D,20241112,000000,11.45,11.8,11.33,11.33,3869,0
+WILC.US,D,20241113,000000,11.7,11.7,11.33,11.36,2013,0
+WILC.US,D,20241114,000000,11.52,11.52,11.52,11.52,757,0
+WILC.US,D,20241115,000000,11.1,11.4699,11.1,11.4699,2111,0
+WILC.US,D,20241118,000000,11.5,11.5,11.45,11.49,1727,0
+WILC.US,D,20241119,000000,11.75,12,11.68,11.8499,3492,0
+WILC.US,D,20241120,000000,12.12,14.84,12.12,14,68542,0
+WILC.US,D,20241121,000000,13.83,14.8,13.5,14.5,32573,0
+WILC.US,D,20241122,000000,14.28,14.55,14,14.3536,12697,0
+WILC.US,D,20241125,000000,13.97,14.7677,13.97,14.7,13414,0
+WILC.US,D,20241126,000000,14.27,14.5,14.23,14.2301,4595,0
+WILC.US,D,20241127,000000,14.26,14.79,14.23,14.55,10034,0
+WILC.US,D,20241129,000000,14.27,14.59,14.23,14.5765,3514,0
+WILC.US,D,20241202,000000,14.8,15.075,14.34,14.34,10384,0
+WILC.US,D,20241203,000000,14.4,14.83,14.4,14.73,3095,0
+WILC.US,D,20241204,000000,14.62,15.0424,14.58,14.86,3072,0
+WILC.US,D,20241205,000000,15.11,15.63,14.7964,15.16,13165,0
+WILC.US,D,20241206,000000,15.16,15.5269,15.16,15.425,10037,0
+WILC.US,D,20241209,000000,15.5,16.4846,15.5,16.1,13038,0
+WILC.US,D,20241210,000000,16.1,16.14,15.79,16.12,4631,0
+WILC.US,D,20241211,000000,16.26,16.32,15.83,16.1617,3737,0
+WILC.US,D,20241212,000000,16.16,16.39,15.93,16.15,4300,0
+WILC.US,D,20241213,000000,16.2,16.47,16.11,16.425,10409,0
+WILC.US,D,20241216,000000,16.5,16.91,15.96,16.795,10910,0
+WILC.US,D,20241217,000000,17.23,17.23,16.4,16.69,13745,0
+WILC.US,D,20241218,000000,16.7,16.89,16.7,16.87,7420,0
+WILC.US,D,20241219,000000,16.87,16.87,15.868,16.26,7148,0
+WILC.US,D,20241220,000000,16.36,16.74,16.35,16.74,5924,0
+WILC.US,D,20241223,000000,16.5,16.6,16.29,16.52,3371,0
+WILC.US,D,20241224,000000,16.825,16.825,16.54,16.57,826,0
+WILC.US,D,20241226,000000,16.58,16.62,16.11,16.2874,2052,0
+WILC.US,D,20241227,000000,16.29,16.655,16.29,16.645,1107,0
+WILC.US,D,20241230,000000,16.47,16.66,16.2501,16.64,5148,0
+WILC.US,D,20241231,000000,16.41,16.67,16.31,16.31,3559,0
+WILC.US,D,20250102,000000,16.69,16.7,16.19,16.36,16891,0
+WILC.US,D,20250103,000000,16.14,16.81,15.78,15.9,9500,0
+WILC.US,D,20250106,000000,16.45,16.61,16.03,16.2041,11606,0
+WILC.US,D,20250107,000000,16.11,16.62,16,16.35,2812,0
+WILC.US,D,20250108,000000,16.04,16.04,15.6,15.61,1858,0
+WILC.US,D,20250110,000000,15.61,15.7,15.55,15.55,1833,0
+WILC.US,D,20250113,000000,15.43,15.65,15.4,15.64,4097,0
+WILC.US,D,20250114,000000,15.68,16,15.68,15.74,4768,0
+WILC.US,D,20250115,000000,15.85,15.85,15.7593,15.83,2414,0
+WILC.US,D,20250116,000000,15.75,15.9,15.6644,15.89,6620,0
+WILC.US,D,20250117,000000,15.83,15.83,15.61,15.79,4428,0
+WILC.US,D,20250121,000000,16,16.645,16,16.17,47403,0
+WILC.US,D,20250122,000000,16.34,16.77,16.165,16.37,9146,0
+WILC.US,D,20250123,000000,16.63,17.31,16.17,16.4,6904,0
+WILC.US,D,20250124,000000,16.86,16.86,16.2001,16.3,5388,0
+WILC.US,D,20250127,000000,16.34,16.43,15.73,16.26,9779,0
+WILC.US,D,20250128,000000,15.89,16.17,15.89,16.17,1623,0
+WILC.US,D,20250129,000000,16.23,16.39,16.01,16.26,5433,0
+WILC.US,D,20250130,000000,16.29,16.55,16.0087,16.24,9786,0
+WILC.US,D,20250131,000000,16.26,16.37,16.11,16.37,2292,0
+WILC.US,D,20250203,000000,16.37,16.49,16.18,16.39,14109,0
+WILC.US,D,20250204,000000,16.43,16.63,16.36,16.495,10762,0
+WILC.US,D,20250205,000000,16.72,17.58,16.72,17.18,8290,0
+WILC.US,D,20250206,000000,17.28,17.5,17.1,17.4,13545,0
+WILC.US,D,20250207,000000,17.26,17.44,17.1279,17.3,4487,0
+WILC.US,D,20250210,000000,17.08,17.46,16.71,17.34,13456,0
+WILC.US,D,20250211,000000,16.57,17.34,16.57,17.24,5348,0
+WILC.US,D,20250212,000000,17.1,17.1,16.85,16.96,2955,0
+WILC.US,D,20250213,000000,17.04,17.2291,16.8505,17.09,8631,0
+WILC.US,D,20250214,000000,17,17.1,16.86,17.1,5218,0
+WILC.US,D,20250218,000000,17.5,17.5,16.84,17.19,9418,0
+WILC.US,D,20250219,000000,17.19,17.5,16.9837,17.5,24601,0
+WILC.US,D,20250220,000000,17.4,17.4,17.1933,17.4,4932,0
+WILC.US,D,20250221,000000,17.365,17.44,17.2501,17.44,5390,0
+WILC.US,D,20250224,000000,17.44,17.44,16.84,17.29,5848,0
+WILC.US,D,20250225,000000,17.43,17.43,17.01,17.3,6097,0
+WILC.US,D,20250226,000000,16.9328,17.07,16.8,17.045,4587,0
+WILC.US,D,20250227,000000,16.72,17.25,16.72,16.97,6949,0
+WILC.US,D,20250228,000000,16.85,17.14,16.85,17.14,5371,0
+WILC.US,D,20250303,000000,16.96,17,16.7546,16.89,2947,0
+WILC.US,D,20250304,000000,16.76,16.825,16.64,16.69,5974,0
+WILC.US,D,20250305,000000,16.97,16.97,15.2646,16.35,14084,0
+WILC.US,D,20250306,000000,16.025,16.49,16.02,16.205,3889,0
+WILC.US,D,20250307,000000,17,17,15.5004,16.28,6449,0
+WILC.US,D,20250310,000000,15.98,16.46,15.5701,16.4,10331,0
+WILC.US,D,20250311,000000,16.33,16.9,16.11,16.51,7996,0
+WILC.US,D,20250312,000000,16.48,16.8,15.8,16.55,4734,0
+WILC.US,D,20250313,000000,16.325,16.75,16.25,16.62,6314,0
+WILC.US,D,20250314,000000,16.48,17.55,16.42,17.55,2900,0
+WILC.US,D,20250317,000000,16.78,17,16.35,16.495,6716,0
+WILC.US,D,20250318,000000,16.305,16.625,16.085,16.25,8628,0
+WILC.US,D,20250319,000000,16.05,16.4613,15.79,16.23,5439,0
+WILC.US,D,20250320,000000,16.2,16.35,16.01,16.3091,6541,0
+WILC.US,D,20250321,000000,16.29,16.29,15.88,16.24,5436,0
+WILC.US,D,20250324,000000,15.7,16.3,15.504,15.9354,8717,0
+WILC.US,D,20250325,000000,15.8685,15.94,15.03,15.94,6428,0
+WILC.US,D,20250326,000000,15.68,15.78,15.28,15.28,6942,0
+WILC.US,D,20250327,000000,15.28,15.74,15.28,15.59,3578,0
+WILC.US,D,20250328,000000,15.37,15.37,15.21,15.21,5198,0
+WILC.US,D,20250331,000000,15.12,15.12,14.3386,14.61,4918,0
+WILC.US,D,20250401,000000,15.2699,15.2699,14.8,15.205,8681,0
+WILC.US,D,20250402,000000,15.29,15.5399,15.07,15.53,4074,0
+WILC.US,D,20250403,000000,14.8,15.31,14.63,15.1,1519,0
+WILC.US,D,20250404,000000,14.8,15.2,14.5,14.74,11493,0
+WILC.US,D,20250407,000000,14.35,15.1,12.54,14.92,20591,0
+WILC.US,D,20250408,000000,15.5,15.5,14.11,14.3,2111,0
+WILC.US,D,20250409,000000,13.96,15.3071,13.96,14.62,45703,0
+WILC.US,D,20250410,000000,14.7,14.9,13.6,14.12,94768,0
+WILC.US,D,20250411,000000,14,15.1,14,14.5,14395,0
+WILC.US,D,20250414,000000,14.78,15,13.4,14.4,53158,0
+WILC.US,D,20250415,000000,14.3,15.3,14.2,15.2892,13388,0
+WILC.US,D,20250416,000000,14.48,15.1198,14.48,14.8507,3231,0
+WILC.US,D,20250417,000000,15,15.3,14.54,14.934,2538,0
+WILC.US,D,20250421,000000,14.9901,15.294,14.22,14.49,6840,0
+WILC.US,D,20250422,000000,14.84,14.95,14.79,14.95,2275,0
+WILC.US,D,20250423,000000,15.55,15.55,14.99,15,4266,0
+WILC.US,D,20250424,000000,15.25,15.75,15.25,15.74,4343,0
+WILC.US,D,20250425,000000,15.38,15.6525,14.85,15.6525,1839,0
+WILC.US,D,20250428,000000,15.36,15.67,14.57,15,5208,0
+WILC.US,D,20250429,000000,15.17,15.17,15.0969,15.1368,2944,0
+WILC.US,D,20250430,000000,14.845,15.128,14.5,14.69,4909,0
+WILC.US,D,20250501,000000,14.584,14.7885,14.55,14.78,1746,0
+WILC.US,D,20250502,000000,14.51,15.15,14.4886,14.61,4421,0
+WILC.US,D,20250505,000000,14.68,15.42,14.68,15.42,8203,0
+WILC.US,D,20250506,000000,14.9,15.01,14.9,15.01,1120,0
+WILC.US,D,20250507,000000,15.55,15.55,15.25,15.25,2144,0
+WILC.US,D,20250508,000000,15.49,15.49,15.2,15.27,2240,0
+WILC.US,D,20250509,000000,15.56,15.6,15.55,15.595,1243,0
+WILC.US,D,20250512,000000,15.74,15.79,15.32,15.79,4082,0
+WILC.US,D,20250513,000000,15.45,15.9,15.44,15.585,4203,0
+WILC.US,D,20250514,000000,15.9,15.95,15.74,15.74,3589,0
+WILC.US,D,20250515,000000,15.8,15.8,15.6,15.6,791,0
+WILC.US,D,20250516,000000,15.6103,16.19,15.59,15.69,1223,0
+WILC.US,D,20250519,000000,16.24,16.3898,15.61,15.61,12742,0
+WILC.US,D,20250520,000000,16.25,16.25,15.97,16.24,4424,0
+WILC.US,D,20250521,000000,15.97,15.97,15.61,15.61,1770,0
+WILC.US,D,20250522,000000,15.7,16.55,15.7,15.92,2592,0
+WILC.US,D,20250523,000000,15.66,15.66,15.64,15.64,517,0
+WILC.US,D,20250527,000000,16,16.55,15.81,15.91,10962,0
+WILC.US,D,20250528,000000,16.06,16.06,15.87,15.92,2284,0
+WILC.US,D,20250529,000000,15.73,15.73,15.73,15.73,499,0
+WILC.US,D,20250530,000000,15.61,15.98,15.61,15.98,1170,0
+WILC.US,D,20250602,000000,15.9,15.9,15.66,15.82,1641,0
+WILC.US,D,20250603,000000,15.96,15.96,15.87,15.9,3407,0
+WILC.US,D,20250604,000000,16.11,16.25,15.7,15.7,9037,0
+WILC.US,D,20250605,000000,15.87,16.1625,15.81,15.87,9461,0
+WILC.US,D,20250606,000000,15.87,15.99,15.87,15.97,2023,0
+WILC.US,D,20250609,000000,16,16.02,15.9,15.9,2203,0
+WILC.US,D,20250610,000000,16.1,16.3,16,16.0999,13340,0
+WILC.US,D,20250611,000000,16.11,16.11,15.8,15.825,7189,0
+WILC.US,D,20250612,000000,15.75,15.75,15.75,15.75,1755,0
+WILC.US,D,20250613,000000,15.8,16,15.2,15.45,2921,0
+WILC.US,D,20250616,000000,16.49,16.9,16.34,16.6,24620,0
+WILC.US,D,20250617,000000,16.95,17.05,16.76,17.05,16429,0
+WILC.US,D,20250618,000000,16.85,17.15,16.85,17.15,6638,0
+WILC.US,D,20250620,000000,16.99,17.12,16.91,16.91,8408,0
+WILC.US,D,20250623,000000,17.44,17.58,17.15,17.47,50644,0
+WILC.US,D,20250624,000000,17.82,17.86,17.355,17.8,58515,0
+WILC.US,D,20250625,000000,17.86,18.8184,17.86,17.92,12060,0
+WILC.US,D,20250626,000000,18.15,18.25,17.95,18,15997,0
+WILC.US,D,20250627,000000,17.76,18.1,17.76,18.1,2903,0
+WILC.US,D,20250630,000000,18.55,19.3,18.54,18.86,56791,0
+WILC.US,D,20250701,000000,19.1,19.5,19.1,19.15,44384,0
+WILC.US,D,20250702,000000,19.15,19.15,18.6859,18.72,10170,0
+WILC.US,D,20250703,000000,18.87,19.294,18.87,19.05,45563,0
+WILC.US,D,20250707,000000,19.4,19.73,19.35,19.55,105402,0
+WILC.US,D,20250708,000000,19.4,19.4,18.8,19.14,11851,0
+WILC.US,D,20250709,000000,19.22,19.35,19.01,19.32,15954,0
+WILC.US,D,20250710,000000,19.32,19.35,18.88,19.29,14183,0
+WILC.US,D,20250711,000000,19.05,19.55,18.93,18.95,4318,0
+WILC.US,D,20250714,000000,19.75,19.83,19.36,19.83,16329,0
+WILC.US,D,20250715,000000,20,20.315,19.36,19.5,42356,0
+WILC.US,D,20250716,000000,19.84,20,19.682,19.92,56914,0
+WILC.US,D,20250717,000000,20.26,20.26,19.5545,19.95,51808,0
+WILC.US,D,20250718,000000,20.05,20.05,19.5,19.82,8497,0
+WILC.US,D,20250721,000000,20.65,21.1,20.49,21.05,87444,0
+WILC.US,D,20250722,000000,21.28,21.45,21.07,21.39,22870,0
+WILC.US,D,20250723,000000,21.33,21.4,20.1,20.42,28934,0
+WILC.US,D,20250724,000000,20.9,20.9,20.52,20.53,19347,0
+WILC.US,D,20250725,000000,20.4,20.715,20.3,20.68,10007,0
+WILC.US,D,20250728,000000,21.05,21.42,20.72,21.42,21408,0
+WILC.US,D,20250729,000000,21.23,21.65,20.73,21.65,22547,0
+WILC.US,D,20250730,000000,21.86,21.86,21.29,21.29,1971,0
+WILC.US,D,20250731,000000,21.99,21.99,20.86,21.35,7068,0
+WILC.US,D,20250801,000000,20.78,21.25,20.71,21.16,3873,0
+WILC.US,D,20250804,000000,21.85,22.51,21.63,22.36,30679,0
+WILC.US,D,20250805,000000,22.16,22.16,21.285,21.85,5250,0
+WILC.US,D,20250806,000000,21.68,22.85,20.1665,22.19,23813,0
+WILC.US,D,20250807,000000,22.601,22.601,21.3212,21.41,11730,0
+WILC.US,D,20250808,000000,21.22,21.5,21.11,21.28,11534,0
+WILC.US,D,20250811,000000,21.88,22.3578,21.52,21.69,13963,0
+WILC.US,D,20250812,000000,21.25,21.4,19.9101,20.58,26395,0
+WILC.US,D,20250813,000000,21.16,22.168,21.16,21.57,13271,0
+WILC.US,D,20250814,000000,21.85,21.9,21.55,21.71,11909,0
+WILC.US,D,20250815,000000,22.0019,22.0019,21.5644,21.86,2382,0
+WILC.US,D,20250818,000000,21.8337,21.98,21.4,21.88,15716,0
+WILC.US,D,20250819,000000,21.77,21.77,21.3572,21.44,6498,0
+WILC.US,D,20250820,000000,21.17,22,20.97,21.62,14781,0
+WILC.US,D,20250821,000000,21.49,21.6,21.0707,21.52,11129,0
+WILC.US,D,20250822,000000,21.89,22.4276,21.7064,22.05,14280,0
+WILC.US,D,20250825,000000,21.13,21.32,21.05,21.16,17108,0
+WILC.US,D,20250826,000000,21.14,21.14,20.3701,20.9999,8707,0
+WILC.US,D,20250827,000000,20.7,21.25,20.2,21.25,26497,0
+WILC.US,D,20250828,000000,20.69,20.8,20.25,20.25,10691,0
+WILC.US,D,20250829,000000,20.489,20.489,20.489,20.489,937,0
+WILC.US,D,20250902,000000,20.06,20.06,19.44,19.71,13003,0
+WILC.US,D,20250903,000000,20.06,20.12,19.705,19.9,15582,0
+WILC.US,D,20250904,000000,20.11,20.14,19.74,19.81,5630,0
+WILC.US,D,20250905,000000,19.78,20.3,19.78,20.165,6219,0
+WILC.US,D,20250908,000000,20.66,20.92,20.63,20.9,12951,0
+WILC.US,D,20250909,000000,20.61,20.61,20.09,20.2,3351,0
+WILC.US,D,20250910,000000,20.87,21,20.42,20.85,10349,0
+WILC.US,D,20250911,000000,21.25,21.45,20.79,21.1226,9465,0
+WILC.US,D,20250912,000000,21.14,21.35,21.02,21.1,9307,0
+WILC.US,D,20250915,000000,20.98,20.98,20.87,20.9,5453,0
+WILC.US,D,20250916,000000,20.61,20.7866,20.52,20.64,6101,0
+WILC.US,D,20250917,000000,20.23,20.27,19.9,19.9,3848,0
+WILC.US,D,20250918,000000,19.79,19.99,19.79,19.99,2264,0
+WILC.US,D,20250919,000000,19.82,20,19.49,19.73,6581,0
+WILC.US,D,20250922,000000,19.47,19.6,19.46,19.6,993,0
+WILC.US,D,20250923,000000,19.22,19.22,18.51,18.65,8417,0
+WILC.US,D,20250924,000000,18.6,18.76,17.66,18.2,10723,0
+WILC.US,D,20250925,000000,19.1,19.3,18.79,18.82,12041,0
+WILC.US,D,20250926,000000,18.99,19.21,18.71,19.14,6867,0
+WILC.US,D,20250929,000000,19.9,20.33,19.27,20.2,10018,0
+WILC.US,D,20250930,000000,20.48,20.57,20.2,20.55,4061,0
+WILC.US,D,20251001,000000,19.78,19.795,19.3,19.31,11643,0
+WILC.US,D,20251002,000000,19.35,19.48,19.05,19.48,8712,0
+WILC.US,D,20251003,000000,19.48,20,19.48,20,9102,0
+WILC.US,D,20251006,000000,20.28,20.54,20.01,20.44,4930,0
+WILC.US,D,20251007,000000,20.44,20.88,20.365,20.88,6360,0
+WILC.US,D,20251008,000000,21,21.35,20.88,21.27,4837,0
+WILC.US,D,20251009,000000,21.03,21.39,20.81,20.81,1193,0
+WILC.US,D,20251010,000000,21.17,21.17,20.65,21.0386,1535,0
+WILC.US,D,20251013,000000,21.02,21.02,20.6,20.96,1482,0
+WILC.US,D,20251014,000000,19.94,20.8569,19.94,20.83,3122,0
+WILC.US,D,20251015,000000,19.75,20.5,19.75,20.5,880,0
+WILC.US,D,20251016,000000,20.1,20.25,20.1,20.14,2455,0
+WILC.US,D,20251017,000000,19.5723,20.09,19.5723,20.09,2040,0
+WILC.US,D,20251020,000000,20.59,20.59,20.255,20.255,2180,0
+WILC.US,D,20251021,000000,19.9332,20.25,19.9332,20.25,2567,0
+WILC.US,D,20251022,000000,20.42,20.42,19.97,19.97,3165,0
+WILC.US,D,20251023,000000,20.4,20.63,20.153,20.4,4476,0
+WILC.US,D,20251024,000000,20.15,20.3176,20.12,20.3176,1741,0
+WILC.US,D,20251027,000000,20.91,21.15,20.85,21.14,7633,0
+WILC.US,D,20251028,000000,21.19,21.2,21.17,21.2,3474,0
+WILC.US,D,20251029,000000,21.09,21.09,20.87,20.87,2074,0
+WILC.US,D,20251030,000000,21.03,21.2,20.65,21.17,3826,0
+WILC.US,D,20251031,000000,20.4,21.4175,20.4,21.4175,649,0
+WILC.US,D,20251103,000000,21.7182,21.95,21.695,21.85,8922,0
+WILC.US,D,20251104,000000,21.6501,21.6501,21.47,21.63,2726,0
+WILC.US,D,20251105,000000,21.45,21.45,21.02,21.44,21267,0
+WILC.US,D,20251106,000000,21.6413,21.8,21.53,21.75,3976,0
+WILC.US,D,20251107,000000,21.71,21.77,21.71,21.77,678,0
+WILC.US,D,20251110,000000,22.41,22.7981,22.15,22.15,9859,0
+WILC.US,D,20251111,000000,22.69,22.69,22.04,22.04,3090,0
+WILC.US,D,20251112,000000,22.9,22.9,22.52,22.9,5510,0
+WILC.US,D,20251113,000000,23.09,23.3,22.55,22.55,7753,0
+WILC.US,D,20251114,000000,22.29,22.7,22.07,22.17,5333,0
+WILC.US,D,20251117,000000,23.09,23.09,22.6,22.71,7568,0
+WILC.US,D,20251118,000000,23.24,23.45,23.135,23.315,15774,0
+WILC.US,D,20251119,000000,24,24.25,23.38,23.8,32425,0
+WILC.US,D,20251120,000000,24.42,24.42,24.09,24.2,43056,0
+WILC.US,D,20251121,000000,24.36,24.52,24.11,24.11,11329,0
+WILC.US,D,20251124,000000,24.51,24.55,24.3,24.5,9105,0
+WILC.US,D,20251125,000000,24.75,24.86,24.33,24.61,10860,0
+WILC.US,D,20251126,000000,24.81,25.1,24.81,25.1,71993,0
+WILC.US,D,20251128,000000,25.3,26.26,25.1552,25.53,13330,0
+WILC.US,D,20251201,000000,24.58,25.2,24.58,24.93,16582,0
+WILC.US,D,20251202,000000,25.25,25.39,24.9,24.9,14369,0
+WILC.US,D,20251203,000000,25.47,26,25.33,25.97,28774,0
+WILC.US,D,20251204,000000,25.8311,25.85,25.48,25.55,4059,0
+WILC.US,D,20251205,000000,25.53,25.75,25.53,25.75,3533,0
+WILC.US,D,20251208,000000,27.03,27.32,26.89,27.275,25013,0
+WILC.US,D,20251209,000000,27.41,27.9,27.41,27.79,16056,0
+WILC.US,D,20251210,000000,27.6,27.9,27.3501,27.73,9821,0
+WILC.US,D,20251211,000000,27.91,27.98,27.8,27.98,8818,0
+WILC.US,D,20251212,000000,27.89,27.89,27.5554,27.675,3826,0
+WILC.US,D,20251215,000000,27.93,27.93,27.5,27.91,7758,0
+WILC.US,D,20251216,000000,27.75,27.8,26.825,27.44,9829,0
+WILC.US,D,20251217,000000,27.2292,27.2292,26.4823,27,10740,0
+WILC.US,D,20251218,000000,27.67,27.83,27.13,27.5,12473,0
+WILC.US,D,20251219,000000,28.45,28.45,27.5,27.99,4133,0
+WILC.US,D,20251222,000000,28.21,28.21,27.61,28.05,11248,0
+WILC.US,D,20251223,000000,28.12,28.2,27.75,28.19,8656,0
+WILC.US,D,20251224,000000,28.4,28.955,28.06,28.9,14760,0
+WILC.US,D,20251226,000000,28.87,29.32,28.32,29.32,29861,0
+WILC.US,D,20251229,000000,29.49,30.89,28.8101,29.31,22755,0
+WILC.US,D,20251230,000000,29.3178,29.4,28.61,28.97,11345,0
+WILC.US,D,20251231,000000,28.88,29.25,28.74,28.78,12706,0
+WILC.US,D,20260102,000000,28.97,28.99,28.41,28.7,13614,0
+WILC.US,D,20260105,000000,29.07,29.24,29.07,29.24,4533,0
+WILC.US,D,20260106,000000,29.04,29.2699,29.04,29.2328,4491,0
+WILC.US,D,20260107,000000,29.31,29.568,29.26,29.462,6985,0
+WILC.US,D,20260108,000000,29.46,29.46,25.83,29.25,9352,0
+WILC.US,D,20260109,000000,29.05,29.26,29.05,29.13,1792,0
+WILC.US,D,20260112,000000,29.03,29.1,27.79,28.75,6191,0
+WILC.US,D,20260113,000000,29.16,29.53,28.51,29.16,6151,0
+WILC.US,D,20260114,000000,29.63,30.03,28.96,29.5,33056,0
+WILC.US,D,20260115,000000,29.43,29.816,29.1501,29.23,27960,0
+WILC.US,D,20260116,000000,29.25,29.9,29.0401,29.9,8015,0
+WILC.US,D,20260120,000000,29.58,29.63,29.08,29.21,37714,0
+WILC.US,D,20260121,000000,29.35,29.6,29.04,29.28,34545,0
+WILC.US,D,20260122,000000,29.42,29.5,29.28,29.37,15218,0
+WILC.US,D,20260123,000000,29.2,29.34,29.18,29.34,6974,0
+WILC.US,D,20260126,000000,29.26,29.26,28.54,28.86,3113,0
+WILC.US,D,20260127,000000,28.75,28.75,27.9858,28.52,16305,0
+WILC.US,D,20260128,000000,28.36,28.36,27.24,27.81,10885,0
+WILC.US,D,20260129,000000,28.39,28.39,27.65,28.13,30250,0
+WILC.US,D,20260130,000000,28.11,28.99,28.11,28.98,17061,0
+WILC.US,D,20260202,000000,29.2,30.69,29.2,30.36,5561,0
+WILC.US,D,20260203,000000,30.42,31.1558,29.63,30.11,6402,0
+WILC.US,D,20260204,000000,30.4,30.6,29.595,29.81,6962,0
+WILC.US,D,20260205,000000,30.11,31.08,29.59,29.76,3443,0
+WILC.US,D,20260206,000000,30.02,30.35,29.36,30.35,1445,0
+WILC.US,D,20260209,000000,29.99,30,29.55,29.65,1851,0
+WILC.US,D,20260210,000000,29,29.45,29,29,1563,0
+WILC.US,D,20260211,000000,29.6,29.6,28.914,29.14,1773,0
+WILC.US,D,20260212,000000,28.18,29.27,28.18,29.27,4130,0
+WILC.US,D,20260213,000000,29.31,29.31,27.66,28.96,2728,0
+WILC.US,D,20260217,000000,28.61,28.61,28.45,28.45,2949,0
+WILC.US,D,20260218,000000,28.1,28.1849,28.1,28.1,2125,0
diff --git a/daily/us/nasdaq stocks/3/wlac.us.txt b/daily/us/nasdaq stocks/3/wlac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d191fa7281ba564cf92ff5564177338eb6d6c33
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wlac.us.txt	
@@ -0,0 +1,236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WLAC.US,D,20241231,000000,9.87,9.89,9.87,9.8899,3012,0
+WLAC.US,D,20250102,000000,9.9,9.9,9.87,9.87,1479,0
+WLAC.US,D,20250106,000000,9.87,9.87,9.87,9.87,1125,0
+WLAC.US,D,20250110,000000,9.885,9.885,9.885,9.885,297746,0
+WLAC.US,D,20250113,000000,9.9,9.9,9.9,9.9,505,0
+WLAC.US,D,20250114,000000,10,10,9.905,9.905,414,0
+WLAC.US,D,20250115,000000,9.99,9.99,9.905,9.91,389921,0
+WLAC.US,D,20250116,000000,9.91,9.91,9.9087,9.91,152397,0
+WLAC.US,D,20250121,000000,9.945,9.945,9.9,9.92,14079,0
+WLAC.US,D,20250122,000000,9.901,9.91,9.9,9.91,3124,0
+WLAC.US,D,20250123,000000,9.92,9.95,9.91,9.91,8109,0
+WLAC.US,D,20250124,000000,9.9099,9.93,9.9,9.9251,33918,0
+WLAC.US,D,20250127,000000,9.98,9.9801,9.91,9.92,5889,0
+WLAC.US,D,20250128,000000,9.9241,9.94,9.92,9.92,4299,0
+WLAC.US,D,20250129,000000,9.92,9.95,9.92,9.95,288249,0
+WLAC.US,D,20250130,000000,9.92,9.9295,9.92,9.9295,2138,0
+WLAC.US,D,20250131,000000,9.9305,9.95,9.9305,9.94,382,0
+WLAC.US,D,20250203,000000,9.93,9.93,9.93,9.93,155,0
+WLAC.US,D,20250204,000000,9.93,9.93,9.93,9.93,101,0
+WLAC.US,D,20250205,000000,9.94,9.94,9.94,9.94,25000,0
+WLAC.US,D,20250206,000000,9.94,9.94,9.94,9.94,108,0
+WLAC.US,D,20250207,000000,9.93,9.95,9.93,9.95,1502,0
+WLAC.US,D,20250210,000000,9.95,9.95,9.94,9.94,22360,0
+WLAC.US,D,20250211,000000,9.95,9.95,9.9449,9.95,7008,0
+WLAC.US,D,20250212,000000,9.9416,9.95,9.9416,9.9449,5589,0
+WLAC.US,D,20250213,000000,9.95,9.95,9.95,9.95,58924,0
+WLAC.US,D,20250214,000000,9.9512,9.9512,9.9512,9.9512,313,0
+WLAC.US,D,20250218,000000,9.95,10.0258,9.95,9.97,29876,0
+WLAC.US,D,20250219,000000,9.96,9.96,9.95,9.96,71184,0
+WLAC.US,D,20250220,000000,9.96,9.96,9.9552,9.9552,25000,0
+WLAC.US,D,20250221,000000,9.9599,9.97,9.9599,9.96,1614,0
+WLAC.US,D,20250224,000000,9.97,9.98,9.97,9.98,97068,0
+WLAC.US,D,20250225,000000,9.99,9.99,9.97,9.971,565,0
+WLAC.US,D,20250226,000000,9.98,9.9851,9.98,9.9801,101416,0
+WLAC.US,D,20250227,000000,9.975,9.98,9.965,9.98,133225,0
+WLAC.US,D,20250228,000000,9.98,9.99,9.98,9.99,2126,0
+WLAC.US,D,20250303,000000,9.99,9.99,9.97,9.98,2801,0
+WLAC.US,D,20250304,000000,9.97,9.97,9.97,9.97,288,0
+WLAC.US,D,20250305,000000,9.98,9.99,9.98,9.98,201366,0
+WLAC.US,D,20250306,000000,9.98,9.98,9.98,9.98,123500,0
+WLAC.US,D,20250307,000000,9.98,9.99,9.98,9.99,16080,0
+WLAC.US,D,20250310,000000,10.07,10.07,9.98,9.9867,25601,0
+WLAC.US,D,20250311,000000,9.995,9.995,9.99,9.99,54922,0
+WLAC.US,D,20250312,000000,9.99,9.99,9.99,9.99,4172,0
+WLAC.US,D,20250313,000000,10.19,10.19,9.995,10.02,21852,0
+WLAC.US,D,20250314,000000,10.0104,10.0104,10,10,19631,0
+WLAC.US,D,20250318,000000,10.02,10.02,10,10.02,1534,0
+WLAC.US,D,20250319,000000,10.03,10.03,10.03,10.03,504,0
+WLAC.US,D,20250324,000000,10.04,10.04,10.01,10.01,233,0
+WLAC.US,D,20250325,000000,10.01,10.01,10.01,10.01,469,0
+WLAC.US,D,20250326,000000,10.01,10.01,10.01,10.01,111,0
+WLAC.US,D,20250327,000000,10.02,10.02,10.02,10.02,140,0
+WLAC.US,D,20250328,000000,10.035,10.035,10.01,10.01,39741,0
+WLAC.US,D,20250331,000000,10.02,10.03,10.01,10.02,107226,0
+WLAC.US,D,20250401,000000,10.0244,10.0244,10.0244,10.0244,1281,0
+WLAC.US,D,20250404,000000,10.0227,10.0227,10.02,10.02,4152,0
+WLAC.US,D,20250407,000000,10.0201,10.0201,10.0201,10.0201,123,0
+WLAC.US,D,20250408,000000,10.0113,10.03,10.0113,10.03,1731,0
+WLAC.US,D,20250409,000000,10.03,10.03,10.0198,10.021,26120,0
+WLAC.US,D,20250410,000000,10.03,10.03,10.0298,10.03,9538,0
+WLAC.US,D,20250411,000000,10.0191,10.02,10.01,10.015,40183,0
+WLAC.US,D,20250415,000000,10.0281,10.03,10.0249,10.0281,1216,0
+WLAC.US,D,20250416,000000,10.02,10.02,10.02,10.02,146,0
+WLAC.US,D,20250421,000000,10.03,10.03,10.03,10.03,19730,0
+WLAC.US,D,20250423,000000,10.03,10.03,10.01,10.02,1419,0
+WLAC.US,D,20250425,000000,10.035,10.04,10.03,10.04,9967,0
+WLAC.US,D,20250428,000000,10.045,10.05,10.045,10.05,6225,0
+WLAC.US,D,20250429,000000,10.06,10.06,10.055,10.06,9260,0
+WLAC.US,D,20250505,000000,10.06,10.06,10.06,10.06,8472,0
+WLAC.US,D,20250512,000000,10.07,10.07,10.07,10.07,1004,0
+WLAC.US,D,20250513,000000,10.08,10.08,10.075,10.08,17201,0
+WLAC.US,D,20250514,000000,10.1,10.1,10.09,10.09,51300,0
+WLAC.US,D,20250515,000000,10.1,10.1,10.1,10.1,15826,0
+WLAC.US,D,20250516,000000,10.14,10.14,10.11,10.11,3260,0
+WLAC.US,D,20250520,000000,10.11,10.13,10.11,10.12,3304,0
+WLAC.US,D,20250521,000000,10.13,10.13,10.1247,10.1299,2320,0
+WLAC.US,D,20250522,000000,10.35,10.6,10.13,10.16,8200,0
+WLAC.US,D,20250527,000000,10.1362,10.15,10.1362,10.15,1107,0
+WLAC.US,D,20250530,000000,10.14,10.14,10.14,10.14,25007,0
+WLAC.US,D,20250602,000000,10.25,10.25,10.1347,10.15,26809,0
+WLAC.US,D,20250603,000000,10.1593,10.16,10.155,10.16,1456,0
+WLAC.US,D,20250604,000000,10.16,10.1865,10.16,10.1605,2101,0
+WLAC.US,D,20250606,000000,10.1701,10.1912,10.1701,10.18,4592,0
+WLAC.US,D,20250611,000000,10.175,10.175,10.175,10.175,614,0
+WLAC.US,D,20250612,000000,10.18,10.18,10.18,10.18,147,0
+WLAC.US,D,20250616,000000,10.185,10.185,10.185,10.185,145,0
+WLAC.US,D,20250617,000000,10.19,10.19,10.19,10.19,130,0
+WLAC.US,D,20250618,000000,10.185,10.185,10.185,10.185,180,0
+WLAC.US,D,20250620,000000,10.19,10.2,10.19,10.2,12502,0
+WLAC.US,D,20250623,000000,10.21,10.227,10.21,10.227,509808,0
+WLAC.US,D,20250627,000000,10.25,10.25,10.25,10.25,285,0
+WLAC.US,D,20250630,000000,10.19,10.23,10.19,10.23,521689,0
+WLAC.US,D,20250701,000000,10.21,10.21,10.21,10.21,234,0
+WLAC.US,D,20250702,000000,10.21,10.21,10.21,10.21,50028,0
+WLAC.US,D,20250709,000000,10.22,10.22,10.22,10.22,301,0
+WLAC.US,D,20250710,000000,10.22,10.22,10.22,10.22,202816,0
+WLAC.US,D,20250715,000000,10.23,10.23,10.23,10.23,149,0
+WLAC.US,D,20250718,000000,10.23,10.23,10.23,10.23,414,0
+WLAC.US,D,20250721,000000,10.24,10.26,10.24,10.26,10978,0
+WLAC.US,D,20250722,000000,10.25,10.25,10.25,10.25,2009,0
+WLAC.US,D,20250723,000000,10.2504,10.2504,10.25,10.25,9708,0
+WLAC.US,D,20250724,000000,10.2534,10.404,10.2534,10.29,110240,0
+WLAC.US,D,20250725,000000,10.2902,10.33,10.29,10.33,6827,0
+WLAC.US,D,20250729,000000,10.32,10.5,10.28,10.33,17438,0
+WLAC.US,D,20250731,000000,10.3638,10.38,10.26,10.33,6809,0
+WLAC.US,D,20250804,000000,10.3643,10.38,10.27,10.27,4829,0
+WLAC.US,D,20250805,000000,10.33,10.33,10.27,10.27,6049,0
+WLAC.US,D,20250806,000000,10.33,10.33,10.33,10.33,543,0
+WLAC.US,D,20250807,000000,10.369,10.3759,10.27,10.32,7329,0
+WLAC.US,D,20250808,000000,10.275,10.2899,10.275,10.275,2425,0
+WLAC.US,D,20250811,000000,10.32,10.32,10.26,10.3,716,0
+WLAC.US,D,20250812,000000,10.3544,10.3544,10.25,10.26,23511,0
+WLAC.US,D,20250813,000000,10.26,10.27,10.25,10.26,16413,0
+WLAC.US,D,20250814,000000,10.27,10.3038,10.26,10.29,15900,0
+WLAC.US,D,20250815,000000,10.271,10.271,10.27,10.2706,1538,0
+WLAC.US,D,20250819,000000,10.29,10.29,10.2704,10.2704,4894,0
+WLAC.US,D,20250825,000000,10.27,10.27,10.27,10.27,149,0
+WLAC.US,D,20250826,000000,10.27,10.27,10.27,10.27,107,0
+WLAC.US,D,20250827,000000,10.35,10.35,10.265,10.27,26905,0
+WLAC.US,D,20250828,000000,10.26,10.27,10.26,10.27,503,0
+WLAC.US,D,20250829,000000,10.26,10.26,10.26,10.26,107,0
+WLAC.US,D,20250903,000000,10.28,10.28,10.28,10.28,999,0
+WLAC.US,D,20250908,000000,10.35,10.35,10.27,10.29,16589,0
+WLAC.US,D,20250909,000000,10.35,10.35,10.29,10.29,12303,0
+WLAC.US,D,20250910,000000,10.3,10.3,10.3,10.3,120063,0
+WLAC.US,D,20250911,000000,10.32,10.32,10.29,10.3,66737,0
+WLAC.US,D,20250912,000000,10.3,10.3,10.3,10.3,8233,0
+WLAC.US,D,20250915,000000,10.3,10.3,10.3,10.3,41616,0
+WLAC.US,D,20250916,000000,11,11.15,10.73,10.84,5067138,0
+WLAC.US,D,20250917,000000,10.93,10.96,10.7905,10.94,765205,0
+WLAC.US,D,20250918,000000,10.95,11.689,10.82,11.5,1728097,0
+WLAC.US,D,20250919,000000,11.5,11.68,11.22,11.64,1321857,0
+WLAC.US,D,20250922,000000,12,12.35,11.61,11.99,1127355,0
+WLAC.US,D,20250923,000000,12.25,12.68,12.02,12.44,1160437,0
+WLAC.US,D,20250924,000000,12.69,13.0811,12.4,12.88,1199156,0
+WLAC.US,D,20250925,000000,12.89,13.15,12.6501,12.93,1040161,0
+WLAC.US,D,20250926,000000,12.92,12.92,12.11,12.46,1153141,0
+WLAC.US,D,20250929,000000,12.4,12.5877,11.618,11.77,908714,0
+WLAC.US,D,20250930,000000,11.81,12.05,11.4,11.58,876300,0
+WLAC.US,D,20251001,000000,11.53,11.72,11.4,11.68,814403,0
+WLAC.US,D,20251002,000000,11.58,11.71,11.56,11.6,690138,0
+WLAC.US,D,20251003,000000,11.74,12.35,11.6,12.14,1124591,0
+WLAC.US,D,20251006,000000,12.22,12.85,12.22,12.7,922416,0
+WLAC.US,D,20251007,000000,12.99,13,12.02,12.44,762056,0
+WLAC.US,D,20251008,000000,12.5,13.1,12.5,12.85,991204,0
+WLAC.US,D,20251009,000000,13.27,13.6,12.62,13.05,896273,0
+WLAC.US,D,20251010,000000,13.4,13.77,12.73,12.86,1009303,0
+WLAC.US,D,20251013,000000,13.53,13.75,12.905,13.56,933394,0
+WLAC.US,D,20251014,000000,14.03,14.51,13.9628,13.97,886368,0
+WLAC.US,D,20251015,000000,14.87,15.19,14.2,14.7,859574,0
+WLAC.US,D,20251016,000000,14.7,14.95,12.9,13.89,642192,0
+WLAC.US,D,20251017,000000,13.63,13.63,12.7,13.09,471510,0
+WLAC.US,D,20251020,000000,13.23,13.5001,12.3,12.52,409129,0
+WLAC.US,D,20251021,000000,12.41,12.93,12.25,12.38,221262,0
+WLAC.US,D,20251022,000000,12.11,12.61,11.9,12.24,442525,0
+WLAC.US,D,20251023,000000,12.04,12.85,12.04,12.8,259140,0
+WLAC.US,D,20251024,000000,12.74,13.2,12.74,13.08,141565,0
+WLAC.US,D,20251027,000000,13.28,13.4747,12.46,12.74,249822,0
+WLAC.US,D,20251028,000000,12.87,13,12.4,12.69,128291,0
+WLAC.US,D,20251029,000000,12.74,12.75,12.2,12.5,231422,0
+WLAC.US,D,20251030,000000,12.38,12.9364,12.1,12.8,191870,0
+WLAC.US,D,20251031,000000,12.73,13,12.5,12.884,87012,0
+WLAC.US,D,20251103,000000,12.92,13.15,12.25,12.4,296453,0
+WLAC.US,D,20251104,000000,12.05,12.25,11.85,11.85,297149,0
+WLAC.US,D,20251105,000000,11.99,12.66,11.86,12.45,356204,0
+WLAC.US,D,20251106,000000,12.32,12.5552,11.75,12.21,297581,0
+WLAC.US,D,20251107,000000,12.01,13,11.7451,12.51,237360,0
+WLAC.US,D,20251110,000000,12.465,12.6,12.268,12.49,176555,0
+WLAC.US,D,20251111,000000,12.77,12.79,12.3,12.59,335777,0
+WLAC.US,D,20251112,000000,12.52,12.79,12.3,12.68,322925,0
+WLAC.US,D,20251113,000000,12.62,12.7101,11.885,12.07,260461,0
+WLAC.US,D,20251114,000000,11.74,12.24,11.74,11.8,270632,0
+WLAC.US,D,20251117,000000,11.7,11.8325,11.5584,11.65,303415,0
+WLAC.US,D,20251118,000000,11.66,11.73,11.5207,11.65,453678,0
+WLAC.US,D,20251119,000000,11.75,11.98,11.65,11.71,169450,0
+WLAC.US,D,20251120,000000,11.87,12,11.35,11.47,448229,0
+WLAC.US,D,20251121,000000,11.6,11.6,11.19,11.4,330253,0
+WLAC.US,D,20251124,000000,11.695,11.81,11.55,11.65,111803,0
+WLAC.US,D,20251125,000000,11.75,11.825,11.36,11.825,155546,0
+WLAC.US,D,20251126,000000,11.8,11.97,11.7,11.8,86182,0
+WLAC.US,D,20251128,000000,11.66,12,11.66,12,82838,0
+WLAC.US,D,20251201,000000,11.7,12,11.56,11.7,142982,0
+WLAC.US,D,20251202,000000,11.74,11.99,11.6201,11.73,97317,0
+WLAC.US,D,20251203,000000,11.76,11.76,11.58,11.65,221401,0
+WLAC.US,D,20251204,000000,11.68,11.76,11.51,11.67,233328,0
+WLAC.US,D,20251205,000000,11.75,11.75,11.35,11.51,188926,0
+WLAC.US,D,20251208,000000,11.61,11.75,11.49,11.71,175332,0
+WLAC.US,D,20251209,000000,11.74,11.75,11.4631,11.62,231884,0
+WLAC.US,D,20251210,000000,11.59,11.7518,11.4,11.55,139472,0
+WLAC.US,D,20251211,000000,11.51,11.65,11.21,11.44,158109,0
+WLAC.US,D,20251212,000000,11.49,11.82,11.2101,11.61,266348,0
+WLAC.US,D,20251215,000000,11.7,11.7,11.3,11.41,234952,0
+WLAC.US,D,20251216,000000,11.7,11.96,11.45,11.86,267187,0
+WLAC.US,D,20251217,000000,12.01,12.35,11.67,11.71,304507,0
+WLAC.US,D,20251218,000000,11.72,12.13,11.72,11.84,172477,0
+WLAC.US,D,20251219,000000,11.97,12.3,11.8,12.18,278226,0
+WLAC.US,D,20251222,000000,12.6,12.8,12.3793,12.5,686337,0
+WLAC.US,D,20251223,000000,12.55,13.2499,12.55,12.8,255485,0
+WLAC.US,D,20251224,000000,12.72,12.9227,12.7,12.74,85986,0
+WLAC.US,D,20251226,000000,13.13,13.39,12.51,12.87,195003,0
+WLAC.US,D,20251229,000000,12.73,13,12.33,12.62,127760,0
+WLAC.US,D,20251230,000000,12.55,12.771804,12.185,12.39,136026,0
+WLAC.US,D,20251231,000000,12.33,12.87,12.28,12.64,78735,0
+WLAC.US,D,20260102,000000,12.75,13.6522,12.56,12.87,558325,0
+WLAC.US,D,20260105,000000,12.89,13.14,12.585,12.62,127887,0
+WLAC.US,D,20260106,000000,12.72,12.94,12.4006,12.45,135831,0
+WLAC.US,D,20260107,000000,12.35,12.6,12.3,12.46,149440,0
+WLAC.US,D,20260108,000000,12.34,12.82,12.3026,12.65,179111,0
+WLAC.US,D,20260109,000000,12.96,13.21,12.595,12.8,230637,0
+WLAC.US,D,20260112,000000,12.75,12.9164,12.52,12.53,209347,0
+WLAC.US,D,20260113,000000,12.7,12.93,12.5501,12.7,203172,0
+WLAC.US,D,20260114,000000,12.69,12.93,12.5,12.5,214490,0
+WLAC.US,D,20260115,000000,12.46,12.75,12.3,12.52,239058,0
+WLAC.US,D,20260116,000000,12.55,12.785,12.4,12.6,146975,0
+WLAC.US,D,20260120,000000,12.73,12.75,12.4,12.72,258952,0
+WLAC.US,D,20260121,000000,12.54,12.75,12.15,12.51,288978,0
+WLAC.US,D,20260122,000000,12.59,12.8,12.25,12.25,278420,0
+WLAC.US,D,20260123,000000,12.28,12.44,12.09,12.09,173429,0
+WLAC.US,D,20260126,000000,12.2,12.5,11.66,11.8,195354,0
+WLAC.US,D,20260127,000000,11.98,12.1026,11.6684,11.82,124515,0
+WLAC.US,D,20260128,000000,11.83,12,11.67,11.67,124937,0
+WLAC.US,D,20260129,000000,11.9966,11.9966,11.31,11.69,110734,0
+WLAC.US,D,20260130,000000,11.79,11.91,11.4,11.67,126578,0
+WLAC.US,D,20260202,000000,11.58,11.875,11.37,11.46,331304,0
+WLAC.US,D,20260203,000000,11.4,11.68,11.3,11.3,184153,0
+WLAC.US,D,20260204,000000,11.31,11.6,10.93,11.15,435079,0
+WLAC.US,D,20260205,000000,11.2,11.3,10.81,10.86,1013027,0
+WLAC.US,D,20260206,000000,10.86,11.24,10.86,11.1,366139,0
+WLAC.US,D,20260209,000000,11.06,11.25,11.06,11.18,164585,0
+WLAC.US,D,20260210,000000,11.11,11.31,11.1,11.22,146697,0
+WLAC.US,D,20260211,000000,11.32,11.32,11.2009,11.25,298137,0
+WLAC.US,D,20260212,000000,11.25,11.26,10.87,11.03,210116,0
+WLAC.US,D,20260213,000000,11,11.18,11,11.08,60802,0
+WLAC.US,D,20260217,000000,11.04,11.13,10.87,10.89,175261,0
+WLAC.US,D,20260218,000000,11.02,11.17,10.93,10.97,110360,0
diff --git a/daily/us/nasdaq stocks/3/wliiu.us.txt b/daily/us/nasdaq stocks/3/wliiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be8b2b1386d667e5f9423a5350b6c92ab4f866ee
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wliiu.us.txt	
@@ -0,0 +1,4 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WLIIU.US,D,20260213,000000,10.07,10.1,10.07,10.08,6351200,0
+WLIIU.US,D,20260217,000000,10.09,10.12,10.08,10.11,173597,0
+WLIIU.US,D,20260218,000000,10.11,10.11,10.09,10.09,38813,0
diff --git a/daily/us/nasdaq stocks/3/wok.us.txt b/daily/us/nasdaq stocks/3/wok.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e719abcb5e37dea1bc8d37755a8122ad9af21791
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wok.us.txt	
@@ -0,0 +1,373 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WOK.US,D,20240823,000000,36000,42000,35000,36000,107.27,0
+WOK.US,D,20240826,000000,36100,39900,35500,37000,38.300000000000004,0
+WOK.US,D,20240827,000000,36000,37000,32600,35300,23.074,0
+WOK.US,D,20240828,000000,35100,40500,35100,37500,33.9671,0
+WOK.US,D,20240829,000000,38400,52900,37100,39300,124.43430000000001,0
+WOK.US,D,20240830,000000,40500,58000,40500,48100,272.3098,0
+WOK.US,D,20240903,000000,47600,66000,44700,63100,111.01110000000001,0
+WOK.US,D,20240904,000000,64700,80769,62004,75700,80.29520000000001,0
+WOK.US,D,20240905,000000,76800,79300,41501,53500,72.0796,0
+WOK.US,D,20240906,000000,48300,55358,45000,45500,21.0896,0
+WOK.US,D,20240909,000000,47900,54000,45000,50500,13.623099999999999,0
+WOK.US,D,20240910,000000,50000,54827,48401,50400,8.5473,0
+WOK.US,D,20240911,000000,49200,52200,47203,48700,8.0741,0
+WOK.US,D,20240912,000000,49500,54400,49100,51500,9.6324,0
+WOK.US,D,20240913,000000,50700,52000,46600,46600,5.4918000000000005,0
+WOK.US,D,20240916,000000,46000,47700,41100,43400,9.4257,0
+WOK.US,D,20240917,000000,45000,45000,42000,42000,1.3637000000000001,0
+WOK.US,D,20240918,000000,42600,46000,42010,43600,10.798600000000002,0
+WOK.US,D,20240919,000000,42900,45499,42001,44400,3.3196,0
+WOK.US,D,20240920,000000,44600,48000,44400,45000,4.017,0
+WOK.US,D,20240923,000000,44500,46700,43900,43900,1.7742000000000002,0
+WOK.US,D,20240924,000000,43900,53742,43900,52600,14.148399999999999,0
+WOK.US,D,20240925,000000,54200,54200,44001,49400,14.536600000000002,0
+WOK.US,D,20240926,000000,48000,60000,48000,53800,12.3193,0
+WOK.US,D,20240927,000000,52050,58000,50400,55200,3.7026,0
+WOK.US,D,20240930,000000,54500,59166,49000,51401,17.6121,0
+WOK.US,D,20241001,000000,54500,54500,47900,48000,5.4578999999999995,0
+WOK.US,D,20241002,000000,47900,52999,46600,49000,5.8301,0
+WOK.US,D,20241003,000000,48700,49000,47000,47600,1.5897999999999999,0
+WOK.US,D,20241004,000000,48000,51200,47100,47100,1.3299,0
+WOK.US,D,20241007,000000,48000,56360,47600,54500,6.1167,0
+WOK.US,D,20241008,000000,53400,55999,50400,54000,3.3743000000000003,0
+WOK.US,D,20241009,000000,54200,58600,51600,53700,5.815500000000001,0
+WOK.US,D,20241010,000000,51600,56100,51600,53900,1.9081000000000001,0
+WOK.US,D,20241011,000000,53900,55800,51901,55300,3.9215000000000004,0
+WOK.US,D,20241014,000000,54000,66000,52280,55400,22.9771,0
+WOK.US,D,20241015,000000,54500,59700,53600,59700,1.9148000000000003,0
+WOK.US,D,20241016,000000,58000,65300,57000,64800,5.9949,0
+WOK.US,D,20241017,000000,67300,67300,61900,63500,2.4063,0
+WOK.US,D,20241018,000000,65000,65550,61600,62600,1.5742000000000003,0
+WOK.US,D,20241021,000000,62800,66896,61200,62000,5.2348,0
+WOK.US,D,20241022,000000,64000,65200,57110,59900,8.033000000000001,0
+WOK.US,D,20241023,000000,63131,66899,60900,62669,1.8052000000000001,0
+WOK.US,D,20241024,000000,62600,68900,62600,65100,7.9102,0
+WOK.US,D,20241025,000000,61494,67763,61300,64100,3.7293000000000003,0
+WOK.US,D,20241028,000000,61600,70550,60708,65000,9.364700000000001,0
+WOK.US,D,20241029,000000,65100,66900,63301,63500,2.0092000000000003,0
+WOK.US,D,20241030,000000,64736,65900,61300,61600,3.0484000000000004,0
+WOK.US,D,20241031,000000,62600,66000,56347,60001,7.326900000000001,0
+WOK.US,D,20241101,000000,61100,66600,59600,61000,6.1829,0
+WOK.US,D,20241104,000000,61000,62033,59000,59500,2.1261,0
+WOK.US,D,20241105,000000,58750,60525,58500,60300,0.8673000000000001,0
+WOK.US,D,20241106,000000,61827,63200,59800,59800,0.5088,0
+WOK.US,D,20241107,000000,59800,62300,57600,62300,1.4572999999999998,0
+WOK.US,D,20241108,000000,58400,61800,56000,56700,4.1937,0
+WOK.US,D,20241111,000000,54900,58500,52500,54500,6.9298,0
+WOK.US,D,20241112,000000,57550,58500,52900,52900,1.4822,0
+WOK.US,D,20241113,000000,53600,58500,52900,58000,1.516,0
+WOK.US,D,20241114,000000,56600,67499,56600,64200,12.935,0
+WOK.US,D,20241115,000000,64000,65200,60000,60600,1.6486,0
+WOK.US,D,20241118,000000,62200,62494,59000,59000,2.0357,0
+WOK.US,D,20241119,000000,64000,64000,61000,61000,2.3207,0
+WOK.US,D,20241120,000000,62000,62900,58500,58600,1.9239000000000002,0
+WOK.US,D,20241121,000000,58900,61600,57290,57600,1.1673,0
+WOK.US,D,20241122,000000,58800,58800,57600,57800,0.8569,0
+WOK.US,D,20241125,000000,58100,58500,57200,57200,0.6962999999999999,0
+WOK.US,D,20241126,000000,58000,60500,56000,56000,2.0806,0
+WOK.US,D,20241127,000000,59500,59500,56100,56100,2.2086,0
+WOK.US,D,20241129,000000,57500,57500,54700,54700,0.7735000000000001,0
+WOK.US,D,20241202,000000,55500,55600,53000,54501,1.0776000000000001,0
+WOK.US,D,20241203,000000,55400,61500,55200,59900,2.119,0
+WOK.US,D,20241204,000000,60000,62113,58900,58900,1.1276000000000002,0
+WOK.US,D,20241205,000000,60600,64500,59200,59200,2.4737,0
+WOK.US,D,20241206,000000,61700,63700,60701,63700,1.0782,0
+WOK.US,D,20241209,000000,63400,66925,63274,65050,1.2321000000000002,0
+WOK.US,D,20241210,000000,63800,64900,60700,63800,0.6605,0
+WOK.US,D,20241211,000000,63000,84463,52900,60000,105.54020000000001,0
+WOK.US,D,20241212,000000,62000,68900,36100,47100,74.5829,0
+WOK.US,D,20241213,000000,46600,56500,43800,54600,69.9282,0
+WOK.US,D,20241216,000000,54000,62400,49400,50900,45.926,0
+WOK.US,D,20241217,000000,51500,58000,49800,52800,31.661900000000003,0
+WOK.US,D,20241218,000000,51800,54800,43500,43500,26.1267,0
+WOK.US,D,20241219,000000,44200,47900,39600,40000,26.0163,0
+WOK.US,D,20241220,000000,41233,50000,39700,42000,17.787100000000002,0
+WOK.US,D,20241223,000000,44050,50000,44050,48400,16.057000000000002,0
+WOK.US,D,20241224,000000,46500,49500,45800,47300,26.663000000000004,0
+WOK.US,D,20241226,000000,46000,49915,42284,48700,23.3216,0
+WOK.US,D,20241227,000000,49000,49293,44701,47500,41.5712,0
+WOK.US,D,20241230,000000,46100,48800,45000,46300,25.387000000000004,0
+WOK.US,D,20241231,000000,46400,52000,43200,48200,33.0711,0
+WOK.US,D,20250102,000000,45800,50000,45800,48200,31.9038,0
+WOK.US,D,20250103,000000,46200,48300,44100,44100,17.2512,0
+WOK.US,D,20250106,000000,45502,47047,41300,43000,17.8681,0
+WOK.US,D,20250107,000000,43000,44900,35500,38201,18.8721,0
+WOK.US,D,20250108,000000,41000,41994,38200,38800,16.7321,0
+WOK.US,D,20250110,000000,37300,44184,37300,43200,17.2501,0
+WOK.US,D,20250113,000000,42500,43750,39300,41600,15.445,0
+WOK.US,D,20250114,000000,42300,46350,41400,44400,18.1977,0
+WOK.US,D,20250115,000000,43900,48200,43300,46600,17.6715,0
+WOK.US,D,20250116,000000,47000,54274,46000,48900,19.1105,0
+WOK.US,D,20250117,000000,49100,53500,49100,50100,16.2377,0
+WOK.US,D,20250121,000000,51100,51637,46550,49500,17.8444,0
+WOK.US,D,20250122,000000,48100,56600,48100,52100,24.631100000000004,0
+WOK.US,D,20250123,000000,52000,57000,48115,48300,32.807900000000004,0
+WOK.US,D,20250124,000000,49100,52500,45700,48200,26.436799999999998,0
+WOK.US,D,20250127,000000,45100,49700,23000,25700,86.26540000000001,0
+WOK.US,D,20250128,000000,25700,26700,22200,23800,11.25,0
+WOK.US,D,20250129,000000,23100,26200,23100,24800,3.2994,0
+WOK.US,D,20250130,000000,25100,26600,23100,23100,3.9196000000000004,0
+WOK.US,D,20250131,000000,23300,24500,22900,22900,3.7314,0
+WOK.US,D,20250203,000000,21600,23998,21600,22700,3.4697000000000005,0
+WOK.US,D,20250204,000000,22690,23400,22000,22000,1.123,0
+WOK.US,D,20250205,000000,23700,23700,22000,22000,1.4747000000000001,0
+WOK.US,D,20250206,000000,22000,22500,21300,21900,3.1778000000000004,0
+WOK.US,D,20250207,000000,21900,22100,21000,21400,1.8019,0
+WOK.US,D,20250210,000000,21500,21800,18700,20800,4.5994,0
+WOK.US,D,20250211,000000,21193,22420,21101,21700,2.6055,0
+WOK.US,D,20250212,000000,22300,26000,21300,24200,5.9565,0
+WOK.US,D,20250213,000000,24300,26200,23020,23400,6.044,0
+WOK.US,D,20250214,000000,22500,25779,22500,22800,4.2659,0
+WOK.US,D,20250218,000000,22100,23800,20200,20500,6.7002,0
+WOK.US,D,20250219,000000,21988,25192,20000,24900,10.4618,0
+WOK.US,D,20250220,000000,48000,60000,8500,13400,11601.130500000001,0
+WOK.US,D,20250221,000000,13100,13300,10400,10700,437.5205,0
+WOK.US,D,20250224,000000,10500,10600,9200,9686,164.83580000000003,0
+WOK.US,D,20250225,000000,8789,8900,7247,7399,160.74200000000002,0
+WOK.US,D,20250226,000000,7250,8300,7250,7700,70.64710000000001,0
+WOK.US,D,20250227,000000,7450,7999,6659,7000,57.818400000000004,0
+WOK.US,D,20250228,000000,7500,7503,6843,7200,86.3982,0
+WOK.US,D,20250303,000000,7000,7189,6211,6352,54.917100000000005,0
+WOK.US,D,20250304,000000,6190,6750,5950,6750,31.972200000000004,0
+WOK.US,D,20250305,000000,6000,6900,6000,6703.02,19.447100000000002,0
+WOK.US,D,20250306,000000,6600,7245.99,6595,6694.5,27.7277,0
+WOK.US,D,20250307,000000,6600,7000,6499.51,6883,17.1206,0
+WOK.US,D,20250310,000000,6618,6849.5,6200,6250,25.413400000000003,0
+WOK.US,D,20250311,000000,6162,6529.99,6000,6200,15.0648,0
+WOK.US,D,20250312,000000,6250,6499,6047,6140,17.897000000000002,0
+WOK.US,D,20250313,000000,6200,6389,6036,6209,21.778200000000002,0
+WOK.US,D,20250314,000000,6145,6699,6145,6400,16.8329,0
+WOK.US,D,20250317,000000,6201,6400,6100,6200,13.1634,0
+WOK.US,D,20250318,000000,6400,6400,5618,6000,17.0148,0
+WOK.US,D,20250319,000000,5820,6380,5820,6101,12.603600000000002,0
+WOK.US,D,20250320,000000,6395,7399,6266.69,6600,95.47930000000001,0
+WOK.US,D,20250321,000000,6300,6544.01,6000,6400,15.458700000000002,0
+WOK.US,D,20250324,000000,6180,6445,5700,6200,26.902000000000005,0
+WOK.US,D,20250325,000000,6080,6080,5823,5900,17.157,0
+WOK.US,D,20250326,000000,5950,5951,5750,5900,13.901200000000001,0
+WOK.US,D,20250327,000000,5904,5999,5600,5685,14.7882,0
+WOK.US,D,20250328,000000,5608,5668,5000,5000.01,20.2465,0
+WOK.US,D,20250331,000000,5008,5890,5008,5699,44.2861,0
+WOK.US,D,20250401,000000,5650,5800,5350,5700,10.6429,0
+WOK.US,D,20250402,000000,5775,5800,5410,5750,14.246300000000002,0
+WOK.US,D,20250403,000000,5510,5700,5200,5340,17.0451,0
+WOK.US,D,20250404,000000,5010,5101,4666.36,4901,22.0671,0
+WOK.US,D,20250407,000000,4762,4849,4242,4325,19.2001,0
+WOK.US,D,20250408,000000,4890,5100,4211,4270,19.3756,0
+WOK.US,D,20250409,000000,4100,4400,3951,4098,41.6341,0
+WOK.US,D,20250410,000000,3975,4149,3705,3900,35.4444,0
+WOK.US,D,20250411,000000,3705,3953,3700,3701,31.021,0
+WOK.US,D,20250414,000000,3700,4020,3613,3970,32.2765,0
+WOK.US,D,20250415,000000,3970,4100,3932.1,3990,13.1554,0
+WOK.US,D,20250416,000000,4070,4979,4050.5,4803,61.7903,0
+WOK.US,D,20250417,000000,4829,4829,4000,4362,22.7209,0
+WOK.US,D,20250421,000000,4200,4201,3803,3803,12.518600000000001,0
+WOK.US,D,20250422,000000,3800,4240,3800,4128,8.7871,0
+WOK.US,D,20250423,000000,4150,4336,4150,4336,6.0985000000000005,0
+WOK.US,D,20250424,000000,4180,4380,4180,4289,5.655500000000001,0
+WOK.US,D,20250425,000000,4200,4250.49,4100,4111,4.3824000000000005,0
+WOK.US,D,20250428,000000,4301,4330,4103,4207,7.371900000000001,0
+WOK.US,D,20250429,000000,4000,4463,4000,4130,5.9314,0
+WOK.US,D,20250430,000000,3900,4400,3900,4244,8.1903,0
+WOK.US,D,20250501,000000,4015,4377,4002,4103,6.314300000000001,0
+WOK.US,D,20250502,000000,4151,4500,4100,4495,11.217,0
+WOK.US,D,20250505,000000,4360,4699,4130,4665,9.1774,0
+WOK.US,D,20250506,000000,4500,4660,4400,4555,3.2273,0
+WOK.US,D,20250507,000000,4590,4590,4105,4445,5.5032000000000005,0
+WOK.US,D,20250508,000000,4445,4680,4251,4680,6.3402,0
+WOK.US,D,20250509,000000,4500,5790,4500,5501,84.4727,0
+WOK.US,D,20250512,000000,5762,5762,4800,5007,23.432600000000004,0
+WOK.US,D,20250513,000000,5007,5780,5007,5581,32.8618,0
+WOK.US,D,20250514,000000,5402,6203,5400,5535.51,37.7305,0
+WOK.US,D,20250515,000000,5369,5690,5200,5597,21.5013,0
+WOK.US,D,20250516,000000,5400,5905.99,4901,5191,22.5194,0
+WOK.US,D,20250519,000000,5250,5347,4768,5011.98,12.5396,0
+WOK.US,D,20250520,000000,5000,5200,4874.99,5056,21.8517,0
+WOK.US,D,20250521,000000,9041,9521,5235,6960,6054.3667000000005,0
+WOK.US,D,20250522,000000,6370,7300,6250,6891,106.98790000000001,0
+WOK.US,D,20250523,000000,7000,7299,6301,7000,54.519600000000004,0
+WOK.US,D,20250527,000000,6700,7999,6253,7990,65.718,0
+WOK.US,D,20250528,000000,8050,10800,7002,7998,273.7182,0
+WOK.US,D,20250529,000000,7600,8800,7600,8700,43.8177,0
+WOK.US,D,20250530,000000,8539,9400,8500,8970,32.339600000000004,0
+WOK.US,D,20250602,000000,8701,9072,8401,8870,17.4772,0
+WOK.US,D,20250603,000000,8401,8700,7861,8251,19.876900000000003,0
+WOK.US,D,20250604,000000,8090,8700,8001,8600,14.3275,0
+WOK.US,D,20250605,000000,8300,8600,8111,8500,13.1003,0
+WOK.US,D,20250606,000000,9000,9000,7859,8400,12.3116,0
+WOK.US,D,20250609,000000,8148,8500,8010,8200,8.8519,0
+WOK.US,D,20250610,000000,8897,8897,8011,8400,3.3826,0
+WOK.US,D,20250611,000000,8428,8800,8200,8800,8.569500000000001,0
+WOK.US,D,20250612,000000,8536,8536,8200,8300,5.409400000000001,0
+WOK.US,D,20250613,000000,8100,8100,7600,7900,18.9906,0
+WOK.US,D,20250616,000000,7689,7812,7105.01,7812,13.9246,0
+WOK.US,D,20250617,000000,7578,7704,7200,7630,3.7631,0
+WOK.US,D,20250618,000000,7450,7504,7160,7400,1.0323,0
+WOK.US,D,20250620,000000,7380,7576,6890,7205,18.9571,0
+WOK.US,D,20250623,000000,7100,7209,7099.99,7111,6.0784,0
+WOK.US,D,20250624,000000,7900,7900,7112.01,7400,2.9436,0
+WOK.US,D,20250625,000000,7300,7400,7200,7261,2.0253,0
+WOK.US,D,20250626,000000,7300,7500,7001,7134,6.1301,0
+WOK.US,D,20250627,000000,7200,7361,6900.1,7148,12.4639,0
+WOK.US,D,20250630,000000,6934,7100,6900,6901,4.5432,0
+WOK.US,D,20250701,000000,6826,7194.75,6826,7100,0.9997,0
+WOK.US,D,20250702,000000,7100,7468.49,6900,7023,5.0231,0
+WOK.US,D,20250703,000000,7324,7325,7050,7101,2.6462,0
+WOK.US,D,20250707,000000,6800,7198,6800,7106,2.5887000000000002,0
+WOK.US,D,20250708,000000,7637,8018,7107,7801,18.2225,0
+WOK.US,D,20250709,000000,7567,8242,7399,7800,5.2095,0
+WOK.US,D,20250710,000000,7500,8000,7110.01,7700,0.7229000000000001,0
+WOK.US,D,20250711,000000,7500,7698,7500,7575,2.652,0
+WOK.US,D,20250714,000000,7501,7990,7501,7815,3.67,0
+WOK.US,D,20250715,000000,7751,8399,7639.85,7993,5.679600000000001,0
+WOK.US,D,20250716,000000,7851,7991,7803,7803,1.1751,0
+WOK.US,D,20250717,000000,7803,8076,7803,7921,1.0988,0
+WOK.US,D,20250718,000000,7803,8130,7802,7870,8.0244,0
+WOK.US,D,20250721,000000,8200,8200,7880,8194,7.7887,0
+WOK.US,D,20250722,000000,7810,8000,7600,7802,3.5834000000000006,0
+WOK.US,D,20250723,000000,7802,8500,7700,8208,10.6721,0
+WOK.US,D,20250724,000000,7900,8600,7900,8300,12.5128,0
+WOK.US,D,20250725,000000,8600,8600,8092,8276,2.6201,0
+WOK.US,D,20250728,000000,8100,8367,8100,8150,5.1166,0
+WOK.US,D,20250729,000000,8500,8500,8000,8001,13.3695,0
+WOK.US,D,20250730,000000,7761,7866,7700,7759,4.317900000000001,0
+WOK.US,D,20250731,000000,7770,7777,6900,7769.5,8.5919,0
+WOK.US,D,20250801,000000,7620.01,7770,7540,7752,4.4345,0
+WOK.US,D,20250804,000000,7646,7789,7540,7681,2.5794,0
+WOK.US,D,20250805,000000,8500,8500,7838.1,7984,3.1711,0
+WOK.US,D,20250806,000000,7780,7984,7700,7918,2.5605,0
+WOK.US,D,20250807,000000,8021,8021,7900,7905,3.7882,0
+WOK.US,D,20250808,000000,7955,8000,7910,7954,5.7594,0
+WOK.US,D,20250811,000000,8010,8010,7866,7911,1.4003,0
+WOK.US,D,20250812,000000,7210,7900,7202,7800,0.9248000000000001,0
+WOK.US,D,20250813,000000,7701,8000,7701,7805,1.1848,0
+WOK.US,D,20250814,000000,8000,8000,7711.01,7855,1.2611,0
+WOK.US,D,20250815,000000,8000,8000,7713,7713,2.1663,0
+WOK.US,D,20250818,000000,8000,8000,7865,7906.5,5.7613,0
+WOK.US,D,20250819,000000,8200,8200,7900,7920,3.1595999999999997,0
+WOK.US,D,20250820,000000,8300,8300,7769,8000,2.7358,0
+WOK.US,D,20250821,000000,7731,7900,7731,7731,1.2136,0
+WOK.US,D,20250822,000000,7751,7900,7750,7752,5.307,0
+WOK.US,D,20250825,000000,7800,7881.09,7750,7830,3.3024,0
+WOK.US,D,20250826,000000,7830.01,8000,7761,7831,6.771599999999999,0
+WOK.US,D,20250827,000000,7831,8000,7800,8000,1.1805,0
+WOK.US,D,20250828,000000,7803,7950,7803,7875,1.0461,0
+WOK.US,D,20250829,000000,7901,8000,7800.01,7878,3.3791,0
+WOK.US,D,20250902,000000,7822,8000,7751,7995,4.5505,0
+WOK.US,D,20250903,000000,7970,8035,7751,7840,23.0402,0
+WOK.US,D,20250904,000000,7900,8000,7750,7800,4.7015,0
+WOK.US,D,20250905,000000,7751,8000,7750.01,7800,1.195,0
+WOK.US,D,20250908,000000,7750,8194,7750,7825,4.7395,0
+WOK.US,D,20250909,000000,7801,8000,7801,8000,2.9598000000000004,0
+WOK.US,D,20250910,000000,7999,8000,7800,8000,1.3511000000000002,0
+WOK.US,D,20250911,000000,8015,8050,7800,8013.25,7.0390999999999995,0
+WOK.US,D,20250912,000000,8000,8000,7900,8000,1.0204,0
+WOK.US,D,20250915,000000,7906,8000,7844,8000,17.7197,0
+WOK.US,D,20250916,000000,8006,8700,7850,8051,10.7485,0
+WOK.US,D,20250917,000000,8355,8500,7911,8020,7.065500000000001,0
+WOK.US,D,20250918,000000,8250,8300,7920,7950,5.5414,0
+WOK.US,D,20250919,000000,7835,8100,7602,8100,20.5725,0
+WOK.US,D,20250922,000000,7820,9300,7790.01,8500,348.4465,0
+WOK.US,D,20250923,000000,8600,9120,8490,9120,277.6425,0
+WOK.US,D,20250924,000000,7928,7980,971,1125,15169.870700000001,0
+WOK.US,D,20250925,000000,1496,1550,821,880,28395.126099999998,0
+WOK.US,D,20250926,000000,879,899,781,834,8517.8024,0
+WOK.US,D,20250929,000000,800,800,700,724,3605.992,0
+WOK.US,D,20250930,000000,748,780,723,749,1700.4304000000002,0
+WOK.US,D,20251001,000000,749,820,740,780,2386.0396,0
+WOK.US,D,20251002,000000,824,824,730,810,1947.2882000000002,0
+WOK.US,D,20251003,000000,750,848,750,779,2813.7423,0
+WOK.US,D,20251006,000000,797,825,720,780,1772.6496,0
+WOK.US,D,20251007,000000,770,783,731,748,1155.3303,0
+WOK.US,D,20251008,000000,769,818,736,757,1510.5620000000001,0
+WOK.US,D,20251009,000000,800,1050,758,907,10994.8948,0
+WOK.US,D,20251010,000000,978,980,728,784,6049.9573,0
+WOK.US,D,20251013,000000,755,790,681,777,1876.5919000000001,0
+WOK.US,D,20251014,000000,737,799.9,700,745,2494.1689,0
+WOK.US,D,20251015,000000,601,676.01,565,577,3025.6512,0
+WOK.US,D,20251016,000000,598,730,569,586,4994.0428,0
+WOK.US,D,20251017,000000,407.5,455,370,399,2757.9489000000003,0
+WOK.US,D,20251020,000000,399,399,350,359,1341.8142000000003,0
+WOK.US,D,20251021,000000,372,430,350,392,28675.22,0
+WOK.US,D,20251022,000000,490,519,425,490,19720.09,0
+WOK.US,D,20251023,000000,435,443,402,430,2133.03,0
+WOK.US,D,20251024,000000,402,412,278.5,330,3975.32,0
+WOK.US,D,20251027,000000,330,365,309,349,1505.49,0
+WOK.US,D,20251028,000000,349,354.5,335,347,635.37,0
+WOK.US,D,20251029,000000,334,409,334,368,1517.8500000000001,0
+WOK.US,D,20251030,000000,369,377,360,376,535.02,0
+WOK.US,D,20251031,000000,363,365,350.01,359,496.26,0
+WOK.US,D,20251103,000000,342,357.7,328,328,768.64,0
+WOK.US,D,20251104,000000,322,369,320,365,2382.54,0
+WOK.US,D,20251105,000000,346,360,336,345,384.40000000000003,0
+WOK.US,D,20251106,000000,345,364.2,340,363,345.65000000000003,0
+WOK.US,D,20251107,000000,359,385,344.5,366,407.97,0
+WOK.US,D,20251110,000000,356,394,356,386,403.56,0
+WOK.US,D,20251111,000000,384,409,376.01,409,419.38,0
+WOK.US,D,20251112,000000,410,448,410,443.98,422.76,0
+WOK.US,D,20251113,000000,440,467.99,426.01,440,304.36,0
+WOK.US,D,20251114,000000,433,438.58,403,428,88.56,0
+WOK.US,D,20251117,000000,416,417,396,409,228.8,0
+WOK.US,D,20251118,000000,405,405,376.01,390.41,197.91,0
+WOK.US,D,20251119,000000,378,405.42,377.01,395,298,0
+WOK.US,D,20251120,000000,389,401,384,384,177.73,0
+WOK.US,D,20251121,000000,365,450,327,432,1660,0
+WOK.US,D,20251124,000000,413,445,386.8,414,370.71,0
+WOK.US,D,20251125,000000,401,435,392,435,254.83,0
+WOK.US,D,20251126,000000,452,520,427.92,519,6991.21,0
+WOK.US,D,20251128,000000,505,663.99,495,609,7856.2,0
+WOK.US,D,20251201,000000,550,836,529,707,16126.890000000001,0
+WOK.US,D,20251202,000000,707,741,630,665,11855.59,0
+WOK.US,D,20251203,000000,605,712,426,426,11275.83,0
+WOK.US,D,20251204,000000,407,599,406.01,530,6996.5,0
+WOK.US,D,20251205,000000,490,550,480,523,6712.71,0
+WOK.US,D,20251208,000000,492,541.01,475,485,56106.51,0
+WOK.US,D,20251209,000000,485,560.01,420,557,11223.460000000001,0
+WOK.US,D,20251210,000000,178,178,16.05,19,1309358.99,0
+WOK.US,D,20251211,000000,23.19,25.01,16.27,16.81,1762624.54,0
+WOK.US,D,20251212,000000,15.31,15.41,10.3,10.8,1275925.92,0
+WOK.US,D,20251215,000000,13.1,13.47,5.99,6.48,3245572.2800000003,0
+WOK.US,D,20251216,000000,5.97,6.79,5.25,5.41,1135174.69,0
+WOK.US,D,20251217,000000,5.36,5.65,4.6,5.64,909095.31,0
+WOK.US,D,20251218,000000,5,5.84,4.89,5.64,591923.4400000001,0
+WOK.US,D,20251219,000000,5.2,5.42,5.03,5.32,421455.13,0
+WOK.US,D,20251222,000000,5.44,5.67,5.01,5.28,420971.74,0
+WOK.US,D,20251223,000000,4.94,5.08,4.61,4.89,332355.36,0
+WOK.US,D,20251224,000000,4.8,4.8,2.76,3.28,792287.35,0
+WOK.US,D,20251226,000000,3.36,3.36,2.66,2.75,710607.23,0
+WOK.US,D,20251229,000000,5.4,5.94,2.9,3.41,18089913,0
+WOK.US,D,20251230,000000,3.23,3.3,2.6,2.94,1011532,0
+WOK.US,D,20251231,000000,2.8,2.8,2.0602,2.18,700328,0
+WOK.US,D,20260102,000000,2.18,2.93,2.18,2.32,1512919,0
+WOK.US,D,20260105,000000,2.38,2.4242,2.05,2.17,368615,0
+WOK.US,D,20260106,000000,2.08,2.18,2.05,2.07,304658,0
+WOK.US,D,20260107,000000,2.03,2.0499,1.85,1.93,294829,0
+WOK.US,D,20260108,000000,2.14,2.5899,2.03,2.36,4068280,0
+WOK.US,D,20260109,000000,2.25,2.37,2.13,2.18,250372,0
+WOK.US,D,20260112,000000,2.16,2.27,1.991,2.1,254094,0
+WOK.US,D,20260113,000000,2.12,2.7,2,2.53,711120,0
+WOK.US,D,20260114,000000,2.44,2.69,2.34,2.57,242827,0
+WOK.US,D,20260115,000000,2.61,2.61,2.33,2.36,181910,0
+WOK.US,D,20260116,000000,2.45,2.49,2.252,2.4,186833,0
+WOK.US,D,20260120,000000,2.35,2.37,2.04,2.07,198086,0
+WOK.US,D,20260121,000000,1.95,2.182,1.94,2.05,150968,0
+WOK.US,D,20260122,000000,2.045,2.11,1.982,2.06,48469,0
+WOK.US,D,20260123,000000,2.08,2.08,1.86,1.86,169008,0
+WOK.US,D,20260126,000000,1.85,1.93,1.81,1.87,149135,0
+WOK.US,D,20260127,000000,1.86,1.87,1.77,1.78,97871,0
+WOK.US,D,20260128,000000,1.78,1.985,1.76,1.92,114460,0
+WOK.US,D,20260129,000000,1.89,1.89,1.65,1.7,176468,0
+WOK.US,D,20260130,000000,1.72,1.74,1.28,1.56,155281,0
+WOK.US,D,20260202,000000,1.56,1.56,1.29,1.42,134661,0
+WOK.US,D,20260203,000000,1.4,1.44,1.3198,1.34,79064,0
+WOK.US,D,20260204,000000,1.3998,1.48,1.3302,1.38,127470,0
+WOK.US,D,20260205,000000,1.43,1.43,1.23,1.25,486682,0
+WOK.US,D,20260206,000000,1.39,1.44,1.26,1.38,3168316,0
+WOK.US,D,20260209,000000,1.43,1.62,1.36,1.55,233980,0
+WOK.US,D,20260210,000000,1.52,1.79,1.4401,1.53,200833,0
+WOK.US,D,20260211,000000,1.56,1.65,1.5,1.63,78275,0
+WOK.US,D,20260212,000000,1.62,1.63,1.48,1.55,71302,0
+WOK.US,D,20260213,000000,1.53,1.55,1.49,1.52,79594,0
+WOK.US,D,20260217,000000,1.52,1.53,1.42,1.49,38692,0
+WOK.US,D,20260218,000000,1.41,1.47,1.38,1.4201,63004,0
diff --git a/daily/us/nasdaq stocks/3/wrd.us.txt b/daily/us/nasdaq stocks/3/wrd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..987d72ffb411399066dc6a9dc25f2ae6754bd809
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wrd.us.txt	
@@ -0,0 +1,329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WRD.US,D,20241025,000000,15.5,19.8,15.5,16.55,1950574,0
+WRD.US,D,20241028,000000,17.79,18.98,16.8962,17,673833,0
+WRD.US,D,20241029,000000,16.8,17.35,15.05,15.41,544148,0
+WRD.US,D,20241030,000000,15.52,15.9,15.22,15.25,174289,0
+WRD.US,D,20241031,000000,14.94,14.98,14.5129,14.77,92172,0
+WRD.US,D,20241101,000000,14.77,15.8114,14.098,14.52,330671,0
+WRD.US,D,20241104,000000,14.28,15.6,14.19,15.46,178771,0
+WRD.US,D,20241105,000000,15.69,15.9902,15.135,15.51,172788,0
+WRD.US,D,20241106,000000,15,15.699,14.6,15.51,114052,0
+WRD.US,D,20241107,000000,15.92,15.92,15.11,15.66,58166,0
+WRD.US,D,20241108,000000,15.76,15.76,15.02,15.5,111555,0
+WRD.US,D,20241111,000000,15.94,22.69,15.75,22.47,997256,0
+WRD.US,D,20241112,000000,21.78,21.78,16.59,17.18,445379,0
+WRD.US,D,20241113,000000,17.76,20.7,17.56,19.04,317731,0
+WRD.US,D,20241114,000000,19.26,19.99,15.76,15.79,276744,0
+WRD.US,D,20241115,000000,16.07,18,16.07,17.37,150487,0
+WRD.US,D,20241118,000000,19,21.87,18.01,18.33,402295,0
+WRD.US,D,20241119,000000,19,19.65,18.53,19.29,132955,0
+WRD.US,D,20241120,000000,19.99,19.99,17.3,17.7,163625,0
+WRD.US,D,20241121,000000,18.2,18.59,17.7,18.2,89216,0
+WRD.US,D,20241122,000000,18.16,19.94,17.69,19.865,134972,0
+WRD.US,D,20241125,000000,19.98,21.26,18.25,18.27,196186,0
+WRD.US,D,20241126,000000,18.65,19.39,17.35,17.5,112376,0
+WRD.US,D,20241127,000000,17.81,18.25,16.52,17.16,107283,0
+WRD.US,D,20241129,000000,17.16,17.8432,17.1,17.37,34518,0
+WRD.US,D,20241202,000000,17.53,17.68,16.3,16.73,108941,0
+WRD.US,D,20241203,000000,16.59,17.31,16.55,17.14,132010,0
+WRD.US,D,20241204,000000,17.22,17.54,16.5001,16.94,65412,0
+WRD.US,D,20241205,000000,16.99,17.03,15.88,15.95,91844,0
+WRD.US,D,20241206,000000,16.85,16.98,15.9,16.81,120530,0
+WRD.US,D,20241209,000000,17.75,18.5,16.5,17.16,217391,0
+WRD.US,D,20241210,000000,17,17,15.84,15.92,209812,0
+WRD.US,D,20241211,000000,16,16.5,15.85,16,141963,0
+WRD.US,D,20241212,000000,16.24,16.48,15.65,16.04,60390,0
+WRD.US,D,20241213,000000,16,16.25,15.65,16.2,47613,0
+WRD.US,D,20241216,000000,16.19,16.2,15.65,16,54614,0
+WRD.US,D,20241217,000000,15.75,15.96,15.35,15.66,89021,0
+WRD.US,D,20241218,000000,15.72,15.93,14.1421,14.68,139313,0
+WRD.US,D,20241219,000000,15.24,15.5,14.5,15.07,46956,0
+WRD.US,D,20241220,000000,14.66,16.44,14.66,14.7,139490,0
+WRD.US,D,20241223,000000,14.9,15.1644,14.22,14.75,79309,0
+WRD.US,D,20241224,000000,14.92,15,14.57,14.69,35739,0
+WRD.US,D,20241226,000000,14.52,14.8059,14.26,14.58,67702,0
+WRD.US,D,20241227,000000,14.41,14.5311,14,14.2,82673,0
+WRD.US,D,20241230,000000,14.23,14.29,13.59,13.85,79635,0
+WRD.US,D,20241231,000000,13.93,14.66,13.7701,14.18,38955,0
+WRD.US,D,20250102,000000,14.18,14.43,14,14.19,54609,0
+WRD.US,D,20250103,000000,14.11,14.3166,13.33,13.89,165872,0
+WRD.US,D,20250106,000000,14,14,12.8519,13.11,118572,0
+WRD.US,D,20250107,000000,13.16,14.38,13.155,13.79,121162,0
+WRD.US,D,20250108,000000,13.72,13.72,13,13.05,42380,0
+WRD.US,D,20250110,000000,13.13,13.4,12.55,12.81,40299,0
+WRD.US,D,20250113,000000,12.62,13.04,12.22,12.22,98813,0
+WRD.US,D,20250114,000000,12.31,12.71,12.2961,12.3,26015,0
+WRD.US,D,20250115,000000,12.91,13,12.4,12.46,21557,0
+WRD.US,D,20250116,000000,12.72,12.9547,12.48,12.62,19633,0
+WRD.US,D,20250117,000000,12.7,13.6,12.7,13.25,62492,0
+WRD.US,D,20250121,000000,13.25,13.25,12.5,12.82,30490,0
+WRD.US,D,20250122,000000,13.33,14.23,12.81,13.91,86454,0
+WRD.US,D,20250123,000000,14,15.5,13.51,14.5,187662,0
+WRD.US,D,20250124,000000,15.5,15.5,14.64,15.32,95570,0
+WRD.US,D,20250127,000000,15.5,16.28,14.3,14.35,90888,0
+WRD.US,D,20250128,000000,14.45,15.1977,14.35,14.54,33855,0
+WRD.US,D,20250129,000000,14.74,15.5,14.68,15.19,48653,0
+WRD.US,D,20250130,000000,15.38,15.4,14.465,14.95,68399,0
+WRD.US,D,20250131,000000,15.14,15.225,14.65,14.69,24430,0
+WRD.US,D,20250203,000000,14.25,14.99,13.8501,14.32,52648,0
+WRD.US,D,20250204,000000,14.645,14.8,14.23,14.58,25625,0
+WRD.US,D,20250205,000000,14.5,14.58,13.8,13.8,43725,0
+WRD.US,D,20250206,000000,14.75,16.02,14.56,15.93,142703,0
+WRD.US,D,20250207,000000,16.63,16.65,15.565,15.94,101954,0
+WRD.US,D,20250210,000000,16.25,16.9,15.16,15.99,99944,0
+WRD.US,D,20250211,000000,15.8,16.35,15.51,15.9,47976,0
+WRD.US,D,20250212,000000,16.05,16.8,15.6,16.56,99579,0
+WRD.US,D,20250213,000000,16.7,17.38,16.18,17.17,105892,0
+WRD.US,D,20250214,000000,35.73,42.24,27.53,31.5,21075358,0
+WRD.US,D,20250218,000000,42.52,44,38.7,40.4,10528642,0
+WRD.US,D,20250219,000000,38.7,38.99,33,34.01,4642895,0
+WRD.US,D,20250220,000000,33.01,33.1,27.51,27.59,3835540,0
+WRD.US,D,20250221,000000,29.6,30.05,23.2,24.42,5184775,0
+WRD.US,D,20250224,000000,28.16,28.17,23.88,24.18,7114310,0
+WRD.US,D,20250225,000000,23.52,23.52,20.6207,22.33,3402416,0
+WRD.US,D,20250226,000000,22.59,24.549,22.05,23.34,2816034,0
+WRD.US,D,20250227,000000,24.145,24.25,19.511,19.83,2636173,0
+WRD.US,D,20250228,000000,18.99,20.49,18.78,19.95,1972836,0
+WRD.US,D,20250303,000000,20.37,20.5,16.97,17.6,2350408,0
+WRD.US,D,20250304,000000,16.75,17.9199,16.04,16.88,2531911,0
+WRD.US,D,20250305,000000,18,18.87,17.12,17.8,4555185,0
+WRD.US,D,20250306,000000,17.15,17.21,15.85,15.95,2557132,0
+WRD.US,D,20250307,000000,16.5,16.64,15.6,16.39,2530284,0
+WRD.US,D,20250310,000000,15.99,16.48,15.365,16.01,1642797,0
+WRD.US,D,20250311,000000,15.76,17.04,15.67,16.31,2827010,0
+WRD.US,D,20250312,000000,16.6,17.4,16.36,16.58,2370403,0
+WRD.US,D,20250313,000000,16.455,16.7458,15.77,16.27,1593056,0
+WRD.US,D,20250314,000000,16.375,19.25,15.55,18.4,7906655,0
+WRD.US,D,20250317,000000,18.68,20.5,18,18.01,3832881,0
+WRD.US,D,20250318,000000,17.7,17.77,16.66,16.78,1285825,0
+WRD.US,D,20250319,000000,16.9,17.2,16.61,16.8,970837,0
+WRD.US,D,20250320,000000,16.41,16.57,15.7101,15.96,888144,0
+WRD.US,D,20250321,000000,15.6,15.98,15.4,15.88,682921,0
+WRD.US,D,20250324,000000,16.3,16.86,15.91,16.51,1818008,0
+WRD.US,D,20250325,000000,16.46,16.6,15.85,16.11,714803,0
+WRD.US,D,20250326,000000,16.09,16.25,14.8845,14.95,1124755,0
+WRD.US,D,20250327,000000,14.81,15.64,14.2,15.36,1473654,0
+WRD.US,D,20250328,000000,15.59,15.6,14.23,14.52,920512,0
+WRD.US,D,20250331,000000,13.98,14.04,13.38,13.57,1002236,0
+WRD.US,D,20250401,000000,13.45,14.1699,12.75,13.92,1684481,0
+WRD.US,D,20250402,000000,13.45,14.26,13.36,13.71,807606,0
+WRD.US,D,20250403,000000,12.9,13.4,12.86,12.88,978193,0
+WRD.US,D,20250404,000000,12.5,12.5981,10.58,11.23,1567745,0
+WRD.US,D,20250407,000000,10.35,11.1992,9.4001,10.17,1477335,0
+WRD.US,D,20250408,000000,10.71,10.71,8.613,8.84,1719823,0
+WRD.US,D,20250409,000000,8.81,11.49,8.6,10.77,4579281,0
+WRD.US,D,20250410,000000,10.2,10.57,9.67,9.81,1071606,0
+WRD.US,D,20250411,000000,9.9,10.14,9.57,9.95,891726,0
+WRD.US,D,20250414,000000,10.45,10.564,9.7101,10.03,1004285,0
+WRD.US,D,20250415,000000,10.03,10.2,9.3,9.46,766880,0
+WRD.US,D,20250416,000000,9.15,9.2,8.53,8.63,1235016,0
+WRD.US,D,20250417,000000,8.9,8.9,8.19,8.23,924222,0
+WRD.US,D,20250421,000000,8.1,8.98,7.59,8.44,2285616,0
+WRD.US,D,20250422,000000,8.45,9.13,8.43,8.79,1080505,0
+WRD.US,D,20250423,000000,9.04,9.07,7.28,7.3,9500921,0
+WRD.US,D,20250424,000000,7.78,7.85,6.9,7.09,11191158,0
+WRD.US,D,20250425,000000,7.26,7.38,6.92,7.04,9332485,0
+WRD.US,D,20250428,000000,7.01,7.01,6.03,6.65,13361009,0
+WRD.US,D,20250429,000000,6.7,7.14,6.46,6.7,7070432,0
+WRD.US,D,20250430,000000,6.67,6.67,6.28,6.49,5023742,0
+WRD.US,D,20250501,000000,6.5,6.85,6.34,6.58,4353337,0
+WRD.US,D,20250502,000000,6.705,7.46,6.65,7.35,14355244,0
+WRD.US,D,20250505,000000,7.4,7.4,6.8102,6.85,10755995,0
+WRD.US,D,20250506,000000,7.665,9.12,6.93,9.02,49849032,0
+WRD.US,D,20250507,000000,9.42,9.43,8.13,8.31,35198569,0
+WRD.US,D,20250508,000000,8.47,8.5999,7.77,8.27,24132470,0
+WRD.US,D,20250509,000000,8.285,9.11,7.9,8.01,23542652,0
+WRD.US,D,20250512,000000,8.51,10.49,8.25,10.21,47692697,0
+WRD.US,D,20250513,000000,10.5,10.58,9.42,9.59,24814739,0
+WRD.US,D,20250514,000000,10.25,10.88,9.26,9.44,27495948,0
+WRD.US,D,20250515,000000,9.235,9.235,8.285,8.76,16943592,0
+WRD.US,D,20250516,000000,9.01,9.04,8.58,8.735,15442358,0
+WRD.US,D,20250519,000000,8.32,8.655,8.12,8.55,9338759,0
+WRD.US,D,20250520,000000,8.835,9.02,8.15,8.45,23344970,0
+WRD.US,D,20250521,000000,8.71,11.015,8.6,10.26,72021526,0
+WRD.US,D,20250522,000000,10.12,10.38,9.28,10.08,25315071,0
+WRD.US,D,20250523,000000,9.64,9.98,9.1,9.11,17287055,0
+WRD.US,D,20250527,000000,9.5,11.2,9.5,10.77,41499054,0
+WRD.US,D,20250528,000000,11.205,11.94,10.33,10.55,32193451,0
+WRD.US,D,20250529,000000,11.26,11.85,10.08,10.17,32034161,0
+WRD.US,D,20250530,000000,9.925,10.64,9.53,9.9,19990751,0
+WRD.US,D,20250602,000000,9.62,9.885,9.45,9.8,10108749,0
+WRD.US,D,20250603,000000,10.07,10.11,9.37,9.61,12240239,0
+WRD.US,D,20250604,000000,9.75,10.46,8.98,9.16,22762853,0
+WRD.US,D,20250605,000000,9.2,9.24,8.6133,8.75,16939832,0
+WRD.US,D,20250606,000000,8.8,9.2,8.72,8.82,10225735,0
+WRD.US,D,20250609,000000,9.01,9.31,8.84,9.15,9087322,0
+WRD.US,D,20250610,000000,9.19,9.25,8.775,8.92,7625999,0
+WRD.US,D,20250611,000000,9.05,9.34,8.73,8.78,8785768,0
+WRD.US,D,20250612,000000,8.67,8.74,8.37,8.53,8066378,0
+WRD.US,D,20250613,000000,8.17,8.26,7.81,7.85,11007895,0
+WRD.US,D,20250616,000000,8.235,8.28,7.97,8.16,8118664,0
+WRD.US,D,20250617,000000,8,8.01,7.6602,7.72,8244793,0
+WRD.US,D,20250618,000000,7.59,7.825,7.46,7.66,6810116,0
+WRD.US,D,20250620,000000,7.68,7.77,7.36,7.51,6759375,0
+WRD.US,D,20250623,000000,7.53,7.82,7.2306,7.49,9504028,0
+WRD.US,D,20250624,000000,7.69,8.325,7.52,8.06,13147603,0
+WRD.US,D,20250625,000000,8.34,8.44,7.73,7.86,12559497,0
+WRD.US,D,20250626,000000,7.885,8.42,7.74,8.25,9930679,0
+WRD.US,D,20250627,000000,8.32,8.48,7.85,8.03,6991407,0
+WRD.US,D,20250630,000000,8.03,8.03,7.795,7.88,4532304,0
+WRD.US,D,20250701,000000,7.71,7.77,7.51,7.64,4836396,0
+WRD.US,D,20250702,000000,7.84,8.06,7.72,8.02,6546843,0
+WRD.US,D,20250703,000000,8.03,8.24,7.9,8.14,3364946,0
+WRD.US,D,20250707,000000,7.95,8.35,7.9,7.99,4887200,0
+WRD.US,D,20250708,000000,8.06,8.62,8.0405,8.56,8834691,0
+WRD.US,D,20250709,000000,8.64,8.79,8.345,8.57,9279477,0
+WRD.US,D,20250710,000000,8.66,8.98,8.31,8.85,7555130,0
+WRD.US,D,20250711,000000,8.78,8.86,8.54,8.54,3814126,0
+WRD.US,D,20250714,000000,8.52,8.705,8.46,8.615,3580207,0
+WRD.US,D,20250715,000000,8.79,8.94,8.395,8.59,5457997,0
+WRD.US,D,20250716,000000,8.58,8.78,8.12,8.78,7189114,0
+WRD.US,D,20250717,000000,8.86,9.28,8.84,9.26,9806842,0
+WRD.US,D,20250718,000000,9.31,9.35,9.04,9.1,5694574,0
+WRD.US,D,20250721,000000,9.625,10.03,9.16,9.23,10278890,0
+WRD.US,D,20250722,000000,9.295,9.61,9.05,9.48,7337345,0
+WRD.US,D,20250723,000000,9.67,10.1153,9.59,9.99,11538500,0
+WRD.US,D,20250724,000000,9.97,10.425,9.92,10.32,12126982,0
+WRD.US,D,20250725,000000,10.17,10.545,10.04,10.34,8814441,0
+WRD.US,D,20250728,000000,11,11.5,10.11,10.255,16782025,0
+WRD.US,D,20250729,000000,10.22,10.28,9.7901,9.95,10960178,0
+WRD.US,D,20250730,000000,9.79,9.81,9.15,9.35,7760224,0
+WRD.US,D,20250731,000000,10.17,10.21,9.03,9.18,17005727,0
+WRD.US,D,20250801,000000,8.92,8.92,8.4,8.65,7975892,0
+WRD.US,D,20250804,000000,8.84,8.89,8.63,8.7,5591154,0
+WRD.US,D,20250805,000000,8.73,8.73,8.5,8.68,4675934,0
+WRD.US,D,20250806,000000,8.77,8.885,8.62,8.67,4760090,0
+WRD.US,D,20250807,000000,8.73,9.33,8.73,9.18,7936224,0
+WRD.US,D,20250808,000000,9.31,9.34,8.89,9.19,5016462,0
+WRD.US,D,20250811,000000,9.16,9.24,8.79,8.8,4594762,0
+WRD.US,D,20250812,000000,8.88,9.34,8.62,9.31,6328001,0
+WRD.US,D,20250813,000000,9.3,9.99,9.15,9.97,10892988,0
+WRD.US,D,20250814,000000,9.5,9.719,9.36,9.65,4409005,0
+WRD.US,D,20250815,000000,9.87,10.095,9.68,9.92,8422129,0
+WRD.US,D,20250818,000000,9.96,10.02,9.5986,9.89,3878725,0
+WRD.US,D,20250819,000000,9.9,10.06,9.295,9.385,5914970,0
+WRD.US,D,20250820,000000,9.23,9.235,8.84,9.01,4930048,0
+WRD.US,D,20250821,000000,8.99,9.18,8.9186,9.1,2870822,0
+WRD.US,D,20250822,000000,9.18,9.57,9.07,9.52,3470768,0
+WRD.US,D,20250825,000000,9.61,9.93,9.45,9.6,3755026,0
+WRD.US,D,20250826,000000,9.5,9.8,9.4,9.76,2683051,0
+WRD.US,D,20250827,000000,9.52,9.57,9.11,9.5,4023966,0
+WRD.US,D,20250828,000000,9.52,9.67,9.41,9.57,2893867,0
+WRD.US,D,20250829,000000,9.55,9.7,9.295,9.36,2321909,0
+WRD.US,D,20250902,000000,9.1,9.173,8.92,9.16,3980867,0
+WRD.US,D,20250903,000000,9.12,9.32,8.98,8.99,2668513,0
+WRD.US,D,20250904,000000,8.98,8.995,8.74,8.87,2822715,0
+WRD.US,D,20250905,000000,9.04,9.08,8.7803,9.07,2735269,0
+WRD.US,D,20250908,000000,9.07,9.44,9.05,9.18,3443450,0
+WRD.US,D,20250909,000000,9.15,9.68,9.15,9.5,5198250,0
+WRD.US,D,20250910,000000,9.565,9.635,9.27,9.34,3463764,0
+WRD.US,D,20250911,000000,9.4,9.9,9.26,9.9,5840335,0
+WRD.US,D,20250912,000000,9.9,9.9,9.61,9.84,3328308,0
+WRD.US,D,20250915,000000,10.1,10.42,9.87,10.32,11776602,0
+WRD.US,D,20250916,000000,10.3,10.5,10.22,10.29,6963908,0
+WRD.US,D,20250917,000000,10.24,10.54,10.23,10.42,6618600,0
+WRD.US,D,20250918,000000,10.271,10.48,9.89,10.46,5930573,0
+WRD.US,D,20250919,000000,10.84,11.635,10.39,11.53,22958168,0
+WRD.US,D,20250922,000000,11.82,12.36,11.46,11.56,14691230,0
+WRD.US,D,20250923,000000,11.7,12.55,11.21,11.24,12736080,0
+WRD.US,D,20250924,000000,11.685,12.1999,11.38,11.39,9583932,0
+WRD.US,D,20250925,000000,11.04,11.18,10.72,10.91,7385992,0
+WRD.US,D,20250926,000000,10.68,10.77,10.12,10.19,8461220,0
+WRD.US,D,20250929,000000,10.57,10.63,10.25,10.42,11331035,0
+WRD.US,D,20250930,000000,10.52,10.6,9.86,9.9,8504943,0
+WRD.US,D,20251001,000000,9.83,10.39,9.78,10.32,4832381,0
+WRD.US,D,20251002,000000,10.52,11.28,10.43,11.27,10085599,0
+WRD.US,D,20251003,000000,11.27,11.32,10.5711,10.97,6909594,0
+WRD.US,D,20251006,000000,11.16,11.655,11.12,11.3,8168628,0
+WRD.US,D,20251007,000000,11.37,11.3799,10.66,11.05,5660757,0
+WRD.US,D,20251008,000000,11.3,12.405,11.26,12.38,13064560,0
+WRD.US,D,20251009,000000,12.18,12.19,11.53,11.97,7079502,0
+WRD.US,D,20251010,000000,11.97,12.18,10.16,10.17,16826520,0
+WRD.US,D,20251013,000000,10.8,10.905,10.53,10.76,5521105,0
+WRD.US,D,20251014,000000,10.43,10.68,9.99,10.62,7022005,0
+WRD.US,D,20251015,000000,11,11.65,10.98,11.07,8131340,0
+WRD.US,D,20251016,000000,11.15,11.16,10.345,10.53,5783112,0
+WRD.US,D,20251017,000000,10.28,10.35,9.91,10.1,6765169,0
+WRD.US,D,20251020,000000,10.32,10.57,10.3,10.37,3799169,0
+WRD.US,D,20251021,000000,10.28,10.545,10.17,10.18,2620797,0
+WRD.US,D,20251022,000000,10.125,10.125,9.4,9.83,8461953,0
+WRD.US,D,20251023,000000,9.86,10.48,9.86,10.12,4719035,0
+WRD.US,D,20251024,000000,10.35,10.98,10.32,10.64,7009266,0
+WRD.US,D,20251027,000000,11.17,11.325,10.99,11.16,6220044,0
+WRD.US,D,20251028,000000,11.5,12.13,11.195,11.72,14216175,0
+WRD.US,D,20251029,000000,11.75,11.84,11.06,11.1,7089647,0
+WRD.US,D,20251030,000000,10.83,10.97,10.545,10.6,4017237,0
+WRD.US,D,20251031,000000,10.8,10.8124,10.16,10.67,6599493,0
+WRD.US,D,20251103,000000,10.72,11.15,10.5,10.9,7317849,0
+WRD.US,D,20251104,000000,10.4,10.4,9.36,9.405,11428558,0
+WRD.US,D,20251105,000000,9.6,9.61,8.9,8.91,11735248,0
+WRD.US,D,20251106,000000,9.03,9.065,8.225,8.56,11161652,0
+WRD.US,D,20251107,000000,8.095,8.18,7.44,7.99,12707252,0
+WRD.US,D,20251110,000000,8.33,8.345,7.8,8.17,9768771,0
+WRD.US,D,20251111,000000,8,8.1699,7.95,8.11,3979271,0
+WRD.US,D,20251112,000000,8.12,8.1872,7.77,7.93,4304953,0
+WRD.US,D,20251113,000000,7.8,7.89,7.26,7.27,6652039,0
+WRD.US,D,20251114,000000,7.03,7.355,6.93,7.03,7753105,0
+WRD.US,D,20251117,000000,7.2,7.39,6.98,7.12,5213419,0
+WRD.US,D,20251118,000000,6.87,7.265,6.82,7.12,4083920,0
+WRD.US,D,20251119,000000,7.05,7.38,7,7.15,4688171,0
+WRD.US,D,20251120,000000,7.44,7.885,7.07,7.07,6796121,0
+WRD.US,D,20251121,000000,7.05,7.365,6.865,7.2,6254088,0
+WRD.US,D,20251124,000000,7.7,8.425,7.53,8.26,9961707,0
+WRD.US,D,20251125,000000,8.22,8.28,7.82,7.92,6211485,0
+WRD.US,D,20251126,000000,8.015,8.2,7.88,8.04,4162700,0
+WRD.US,D,20251128,000000,8.04,8.35,8.03,8.24,2804765,0
+WRD.US,D,20251201,000000,8.3,8.855,8.1201,8.5,6020364,0
+WRD.US,D,20251202,000000,8.625,8.825,8.56,8.67,4497857,0
+WRD.US,D,20251203,000000,8.9,9.15,8.895,9.12,5014170,0
+WRD.US,D,20251204,000000,9.2,9.38,8.955,9.36,3995708,0
+WRD.US,D,20251205,000000,9.42,9.56,9.29,9.51,4913307,0
+WRD.US,D,20251208,000000,9.31,9.35,9.12,9.24,4744969,0
+WRD.US,D,20251209,000000,9.08,9.085,8.6429,8.91,6577336,0
+WRD.US,D,20251210,000000,8.93,9.01,8.79,8.97,3214085,0
+WRD.US,D,20251211,000000,9,9.15,8.685,8.92,3813239,0
+WRD.US,D,20251212,000000,8.905,8.91,8.55,8.63,3151301,0
+WRD.US,D,20251215,000000,8.63,8.68,8.36,8.44,3011644,0
+WRD.US,D,20251216,000000,8.26,8.695,8.23,8.64,2769812,0
+WRD.US,D,20251217,000000,8.7,8.949,8.43,8.45,3419746,0
+WRD.US,D,20251218,000000,8.63,8.755,8.47,8.56,2224963,0
+WRD.US,D,20251219,000000,8.7,8.995,8.61,8.92,5472269,0
+WRD.US,D,20251222,000000,9.2,9.23,8.93,8.97,4574318,0
+WRD.US,D,20251223,000000,8.95,9,8.795,8.87,3004025,0
+WRD.US,D,20251224,000000,8.87,8.96,8.8,8.83,1321965,0
+WRD.US,D,20251226,000000,8.83,8.83,8.5,8.71,2559527,0
+WRD.US,D,20251229,000000,8.51,8.79,8.46,8.66,3251274,0
+WRD.US,D,20251230,000000,8.76,9.005,8.7209,8.9,3441747,0
+WRD.US,D,20251231,000000,8.9,8.9,8.63,8.68,3045724,0
+WRD.US,D,20260102,000000,8.98,9.4,8.91,9.39,5278064,0
+WRD.US,D,20260105,000000,9.49,9.85,9.38,9.66,5250561,0
+WRD.US,D,20260106,000000,9.8,9.95,9.67,9.91,4421054,0
+WRD.US,D,20260107,000000,9.8,9.8,9.59,9.68,3006490,0
+WRD.US,D,20260108,000000,9.6,9.818,9.51,9.77,1946430,0
+WRD.US,D,20260109,000000,9.87,9.88,9.43,9.64,2465351,0
+WRD.US,D,20260112,000000,9.59,10.015,9.53,9.79,3322822,0
+WRD.US,D,20260113,000000,9.71,9.745,8.69,8.81,7705598,0
+WRD.US,D,20260114,000000,8.81,9.08,8.75,8.9,2978063,0
+WRD.US,D,20260115,000000,8.975,9.09,8.685,8.73,3254721,0
+WRD.US,D,20260116,000000,8.88,8.9964,8.68,8.85,3185053,0
+WRD.US,D,20260120,000000,8.65,8.6782,8.1,8.48,6256657,0
+WRD.US,D,20260121,000000,8.8,8.92,8.61,8.84,4197910,0
+WRD.US,D,20260122,000000,8.98,9.2299,8.9,9.05,3928538,0
+WRD.US,D,20260123,000000,9.05,9.05,8.82,8.82,3150297,0
+WRD.US,D,20260126,000000,8.785,8.87,8.605,8.65,2196785,0
+WRD.US,D,20260127,000000,8.83,9.02,8.7,8.84,2326272,0
+WRD.US,D,20260128,000000,8.89,9.01,8.6,8.66,3031875,0
+WRD.US,D,20260129,000000,8.66,8.68,8.18,8.26,3894169,0
+WRD.US,D,20260130,000000,8.22,8.23,7.9,8.01,6832872,0
+WRD.US,D,20260202,000000,7.79,7.79,7.61,7.7,4431036,0
+WRD.US,D,20260203,000000,7.94,7.97,7.19,7.58,7600072,0
+WRD.US,D,20260204,000000,7.56,7.63,6.88,7.11,6553217,0
+WRD.US,D,20260205,000000,7.11,7.48,7.08,7.36,5710849,0
+WRD.US,D,20260206,000000,7.48,7.95,7.31,7.81,4448932,0
+WRD.US,D,20260209,000000,7.75,8.165,7.75,8.06,3040092,0
+WRD.US,D,20260210,000000,8.09,8.28,7.995,8.01,2154955,0
+WRD.US,D,20260211,000000,8.07,8.09,7.47,7.55,4085623,0
+WRD.US,D,20260212,000000,7.77,7.78,7.35,7.46,2584753,0
+WRD.US,D,20260213,000000,7.5,7.72,7.46,7.57,1448347,0
+WRD.US,D,20260217,000000,7.51,7.72,7.4402,7.68,1744585,0
+WRD.US,D,20260218,000000,7.45,7.615,7.32,7.375,3821560,0
diff --git a/daily/us/nasdaq stocks/3/wsbco.us.txt b/daily/us/nasdaq stocks/3/wsbco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b05efdd55b0840aead8bb29608b9a8662ae7cff
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wsbco.us.txt	
@@ -0,0 +1,92 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSBCO.US,D,20251007,000000,25.55,25.64,25.55,25.61,95957,0
+WSBCO.US,D,20251008,000000,25.635,25.7,25.5505,25.615,24742,0
+WSBCO.US,D,20251009,000000,25.63,25.65,25.55,25.58,139184,0
+WSBCO.US,D,20251010,000000,25.64,25.65,25.53,25.57,81164,0
+WSBCO.US,D,20251013,000000,25.58,25.6,25.53,25.6,94563,0
+WSBCO.US,D,20251014,000000,25.6,25.6,25.55,25.58,63118,0
+WSBCO.US,D,20251015,000000,25.64,25.65,25.55,25.58,65771,0
+WSBCO.US,D,20251016,000000,25.6,25.6,25.38,25.45,94693,0
+WSBCO.US,D,20251017,000000,25.49,25.57,25.41,25.48,54410,0
+WSBCO.US,D,20251020,000000,25.62,25.62,25.5,25.58,97457,0
+WSBCO.US,D,20251021,000000,25.58,25.64,25.58,25.62,32287,0
+WSBCO.US,D,20251022,000000,25.64,25.68,25.55,25.6,79091,0
+WSBCO.US,D,20251023,000000,25.64,25.74,25.57,25.5925,113527,0
+WSBCO.US,D,20251024,000000,25.66,25.66,25.56,25.57,33832,0
+WSBCO.US,D,20251027,000000,25.6,25.72,25.55,25.58,401981,0
+WSBCO.US,D,20251028,000000,25.58,25.63,25.56,25.58,136701,0
+WSBCO.US,D,20251029,000000,25.55,25.62,25.54,25.62,24217,0
+WSBCO.US,D,20251030,000000,25.62,25.62,25.56,25.57,68617,0
+WSBCO.US,D,20251031,000000,25.62,25.64,25.46,25.52,1193419,0
+WSBCO.US,D,20251103,000000,25.56,25.56,25.4,25.48,81888,0
+WSBCO.US,D,20251104,000000,25.45,25.51,25.415,25.46,24062,0
+WSBCO.US,D,20251105,000000,25.43,25.49,25.43,25.45,150870,0
+WSBCO.US,D,20251106,000000,25.4,25.5699,25.4,25.46,27553,0
+WSBCO.US,D,20251107,000000,25.5,25.56,25.47,25.48,21720,0
+WSBCO.US,D,20251110,000000,25.52,25.52,25.45,25.475,9896,0
+WSBCO.US,D,20251111,000000,25.45,25.5886,25.45,25.4748,144385,0
+WSBCO.US,D,20251112,000000,25.49,25.54,25.47,25.49,110068,0
+WSBCO.US,D,20251113,000000,25.58,25.58,25.485,25.49,20977,0
+WSBCO.US,D,20251114,000000,25.6,25.6,25.49,25.5499,114959,0
+WSBCO.US,D,20251117,000000,25.5,25.55,25.445,25.49,69469,0
+WSBCO.US,D,20251118,000000,25.56,25.64,25.51,25.56,40581,0
+WSBCO.US,D,20251119,000000,25.6,25.75,25.6,25.62,34391,0
+WSBCO.US,D,20251120,000000,25.62,25.6399,25.6,25.6,14275,0
+WSBCO.US,D,20251121,000000,25.62,25.67,25.615,25.65,17789,0
+WSBCO.US,D,20251124,000000,25.65,25.996,25.65,25.7,91091,0
+WSBCO.US,D,20251125,000000,25.73,25.86,25.7,25.78,35194,0
+WSBCO.US,D,20251126,000000,25.78,25.9238,25.71,25.77,10793,0
+WSBCO.US,D,20251128,000000,25.85,25.85,25.78,25.78,19065,0
+WSBCO.US,D,20251201,000000,25.7662,25.81,25.7569,25.775,55990,0
+WSBCO.US,D,20251202,000000,25.8499,25.91,25.74,25.78,23770,0
+WSBCO.US,D,20251203,000000,25.7799,25.885,25.76,25.78,53873,0
+WSBCO.US,D,20251204,000000,25.76,25.8099,25.7548,25.7699,17491,0
+WSBCO.US,D,20251205,000000,25.77,25.81,25.75,25.8,16122,0
+WSBCO.US,D,20251208,000000,25.75,25.89,25.735,25.75,56092,0
+WSBCO.US,D,20251209,000000,25.75,25.84,25.72,25.75,9618,0
+WSBCO.US,D,20251210,000000,25.75,25.95,25.74,25.75,48233,0
+WSBCO.US,D,20251211,000000,25.78,25.87,25.78,25.83,10540,0
+WSBCO.US,D,20251212,000000,25.891,25.891,25.83,25.84,11279,0
+WSBCO.US,D,20251215,000000,25.62,25.62,25.2998,25.39,82128,0
+WSBCO.US,D,20251216,000000,25.45,25.48,25.3768,25.4,21844,0
+WSBCO.US,D,20251217,000000,25.45,25.59,25.45,25.55,18878,0
+WSBCO.US,D,20251218,000000,25.6,25.65,25.58,25.58,11115,0
+WSBCO.US,D,20251219,000000,25.61,25.7001,25.61,25.635,17067,0
+WSBCO.US,D,20251222,000000,25.6,25.73,25.56,25.6,38752,0
+WSBCO.US,D,20251223,000000,25.67,25.74,25.65,25.69,16845,0
+WSBCO.US,D,20251224,000000,25.72,25.82,25.6929,25.72,23462,0
+WSBCO.US,D,20251226,000000,25.7983,25.95,25.7763,25.95,20599,0
+WSBCO.US,D,20251229,000000,25.9,25.96,25.8735,25.925,12381,0
+WSBCO.US,D,20251230,000000,25.8802,25.99,25.8802,25.93,75166,0
+WSBCO.US,D,20251231,000000,25.93,26.0299,25.79,25.79,420560,0
+WSBCO.US,D,20260102,000000,25.72,25.7601,25.665,25.69,17135,0
+WSBCO.US,D,20260105,000000,25.68,25.68,25.45,25.57,107789,0
+WSBCO.US,D,20260106,000000,25.51,25.6399,25.51,25.51,45102,0
+WSBCO.US,D,20260107,000000,25.57,25.645,25.52,25.64,202307,0
+WSBCO.US,D,20260108,000000,25.63,25.69,25.58,25.6,10270,0
+WSBCO.US,D,20260109,000000,25.63,25.6799,25.6,25.61,12648,0
+WSBCO.US,D,20260112,000000,25.6,25.65,25.6,25.6,17045,0
+WSBCO.US,D,20260113,000000,25.64,25.6899,25.6,25.6,17095,0
+WSBCO.US,D,20260114,000000,25.64,25.69,25.62,25.66,26966,0
+WSBCO.US,D,20260115,000000,25.67,25.69,25.64,25.64,8123,0
+WSBCO.US,D,20260116,000000,25.68,25.73,25.6,25.6,52919,0
+WSBCO.US,D,20260120,000000,25.6,25.62,25.5,25.56,19317,0
+WSBCO.US,D,20260121,000000,25.54,25.66,25.54,25.65,11100,0
+WSBCO.US,D,20260122,000000,25.59,25.75,25.59,25.7199,6237,0
+WSBCO.US,D,20260123,000000,25.63,25.75,25.63,25.65,8942,0
+WSBCO.US,D,20260126,000000,25.71,25.7865,25.66,25.66,13272,0
+WSBCO.US,D,20260127,000000,25.61,25.73,25.61,25.65,1801,0
+WSBCO.US,D,20260128,000000,25.56,25.7521,25.56,25.62,2048,0
+WSBCO.US,D,20260129,000000,25.67,25.7061,25.57,25.57,7055,0
+WSBCO.US,D,20260130,000000,25.59,25.63,25.59,25.6,3173,0
+WSBCO.US,D,20260202,000000,25.65,25.73,25.65,25.7,12023,0
+WSBCO.US,D,20260203,000000,25.72,25.72,25.6471,25.7,7042,0
+WSBCO.US,D,20260204,000000,25.66,25.7499,25.65,25.7,15129,0
+WSBCO.US,D,20260205,000000,25.71,25.77,25.6,25.64,11255,0
+WSBCO.US,D,20260206,000000,25.64,25.73,25.61,25.61,7057,0
+WSBCO.US,D,20260209,000000,25.66,25.7699,25.62,25.62,6620,0
+WSBCO.US,D,20260210,000000,25.67,25.75,25.67,25.72,1709,0
+WSBCO.US,D,20260211,000000,25.753,25.753,25.68,25.75,2939,0
+WSBCO.US,D,20260212,000000,25.67,25.75,25.55,25.65,6828,0
+WSBCO.US,D,20260213,000000,25.65,25.73,25.65,25.71,2885,0
+WSBCO.US,D,20260217,000000,25.75,25.765,25.6585,25.73,8528,0
diff --git a/daily/us/nasdaq stocks/3/wsbf.us.txt b/daily/us/nasdaq stocks/3/wsbf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75e39f285de986793d1ce3ba146c872a88ee5bb1
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wsbf.us.txt	
@@ -0,0 +1,5117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSBF.US,D,20051005,000000,6.55282,6.82662,6.46797,6.70828,2541790.5591553,0
+WSBF.US,D,20051006,000000,6.77243,6.99351,6.71442,6.93394,1024378.5840319,0
+WSBF.US,D,20051007,000000,6.944,6.944,6.79528,6.82662,487165.42112003,0
+WSBF.US,D,20051010,000000,6.8569,6.8569,6.70828,6.7364,357087.99044207,0
+WSBF.US,D,20051011,000000,6.71442,6.76081,6.63455,6.64695,264691.5292395,0
+WSBF.US,D,20051012,000000,6.63455,6.67147,6.25421,6.39736,585411.41888038,0
+WSBF.US,D,20051013,000000,6.39736,6.39736,6.17072,6.23009,193393.13389187,0
+WSBF.US,D,20051014,000000,6.23009,6.31964,6.2003,6.31964,212771.77189657,0
+WSBF.US,D,20051017,000000,6.34951,6.35586,6.26007,6.29034,119366.59334291,0
+WSBF.US,D,20051018,000000,6.40908,6.40908,6.29034,6.3377,62542.523924489,0
+WSBF.US,D,20051019,000000,6.31964,6.31964,6.2003,6.31338,92731.334881557,0
+WSBF.US,D,20051020,000000,6.31964,6.34951,6.21252,6.21808,58129.769542929,0
+WSBF.US,D,20051021,000000,6.26007,6.30216,6.2003,6.2003,109918.44483415,0
+WSBF.US,D,20051024,000000,6.26007,6.26593,6.21252,6.26007,67013.650782204,0
+WSBF.US,D,20051025,000000,6.20636,6.37851,6.20636,6.34951,80914.492735161,0
+WSBF.US,D,20051026,000000,6.37851,6.37851,6.31338,6.31964,65747.889720331,0
+WSBF.US,D,20051027,000000,6.34951,6.37851,6.31964,6.36181,59010.477077889,0
+WSBF.US,D,20051028,000000,6.37851,6.49872,6.37851,6.42128,83115.237494031,0
+WSBF.US,D,20051031,000000,6.43349,6.43349,6.37851,6.42128,53715.991082841,0
+WSBF.US,D,20051101,000000,6.30811,6.37851,6.23009,6.34365,113542.65874836,0
+WSBF.US,D,20051102,000000,6.41524,6.46249,6.3377,6.43896,88656.526414574,0
+WSBF.US,D,20051103,000000,6.35586,6.52928,6.35586,6.46249,90034.936114639,0
+WSBF.US,D,20051104,000000,6.46797,6.55887,6.46797,6.52928,258092.36719848,0
+WSBF.US,D,20051107,000000,6.52928,6.60555,6.46797,6.52928,270397.69480322,0
+WSBF.US,D,20051108,000000,6.52928,6.54032,6.48563,6.54032,66078.667085206,0
+WSBF.US,D,20051109,000000,6.52928,6.54032,6.49872,6.54032,41280.605504915,0
+WSBF.US,D,20051110,000000,6.55282,6.55887,6.47401,6.52332,48117.353764672,0
+WSBF.US,D,20051111,000000,6.52928,6.58309,6.52928,6.55282,146387.92940971,0
+WSBF.US,D,20051114,000000,6.55887,6.58309,6.55282,6.56531,97976.665107212,0
+WSBF.US,D,20051115,000000,6.57069,6.58739,6.55887,6.58739,61292.124040552,0
+WSBF.US,D,20051116,000000,6.58739,6.59979,6.52928,6.55887,49612.508417046,0
+WSBF.US,D,20051117,000000,6.52928,6.58739,6.46797,6.55887,93738.004075586,0
+WSBF.US,D,20051118,000000,6.55887,6.59979,6.52928,6.58739,66012.101980819,0
+WSBF.US,D,20051121,000000,6.58309,6.70828,6.58309,6.70828,123946.27252471,0
+WSBF.US,D,20051122,000000,6.70828,6.7364,6.65389,6.7364,33437.188051128,0
+WSBF.US,D,20051123,000000,6.78971,6.87555,6.7364,6.87555,145159.03517489,0
+WSBF.US,D,20051125,000000,6.82662,6.8569,6.82662,6.8569,12263.34038505,0
+WSBF.US,D,20051128,000000,6.8321,6.86901,6.73122,6.82662,40218.636070318,0
+WSBF.US,D,20051129,000000,6.86344,6.92184,6.82662,6.91568,101027.39504517,0
+WSBF.US,D,20051130,000000,6.87555,6.944,6.87555,6.93824,91323.22690415,0
+WSBF.US,D,20051201,000000,6.95728,6.96949,6.91568,6.91568,29351.114720327,0
+WSBF.US,D,20051202,000000,6.93394,6.99351,6.88649,6.93824,140711.46212334,0
+WSBF.US,D,20051205,000000,6.96949,6.97623,6.79528,6.96949,55398.552106025,0
+WSBF.US,D,20051206,000000,6.91568,7.00503,6.91568,6.96304,75750.064713298,0
+WSBF.US,D,20051207,000000,6.944,7.00503,6.92184,6.97623,73945.63834516,0
+WSBF.US,D,20051208,000000,6.97623,7.00503,6.93824,6.99937,43741.466210157,0
+WSBF.US,D,20051209,000000,6.99937,7.00503,6.93824,7.00503,74628.698724018,0
+WSBF.US,D,20051212,000000,6.96949,7.12377,6.96949,7.11244,64461.647087878,0
+WSBF.US,D,20051213,000000,7.09585,7.12377,7.04136,7.08999,77531.961353798,0
+WSBF.US,D,20051214,000000,7.12377,7.12377,7.02388,7.09585,82834.639977079,0
+WSBF.US,D,20051215,000000,7.09585,7.12377,6.98775,7.03628,69816.553716139,0
+WSBF.US,D,20051216,000000,7.03628,7.06401,6.98267,6.98267,1023856.3039821,0
+WSBF.US,D,20051219,000000,6.93824,7.03628,6.70183,6.74851,352886.19623749,0
+WSBF.US,D,20051220,000000,6.75388,6.8321,6.74851,6.80729,84569.429005244,0
+WSBF.US,D,20051221,000000,6.87555,6.93824,6.79528,6.8321,39184.316756005,0
+WSBF.US,D,20051222,000000,6.8569,6.96304,6.8569,6.96304,15533.22312822,0
+WSBF.US,D,20051223,000000,6.92184,6.96949,6.90279,6.96949,17895.772294676,0
+WSBF.US,D,20051227,000000,6.96304,6.96304,6.80114,6.80729,45147.526030506,0
+WSBF.US,D,20051228,000000,6.89791,6.93824,6.80114,6.93394,21826.185689066,0
+WSBF.US,D,20051229,000000,6.8569,6.93824,6.78971,6.89166,102772.42485863,0
+WSBF.US,D,20051230,000000,6.79528,6.93824,6.78971,6.82057,31738.241771479,0
+WSBF.US,D,20060103,000000,6.95728,6.95728,6.78971,6.89166,32142.752790443,0
+WSBF.US,D,20060104,000000,6.82662,6.91568,6.78971,6.89166,20693.554835967,0
+WSBF.US,D,20060105,000000,6.8569,6.95064,6.8569,6.8569,17448.249977493,0
+WSBF.US,D,20060106,000000,6.8569,6.97623,6.8569,6.93824,41116.752940271,0
+WSBF.US,D,20060109,000000,6.99351,7.03052,6.8569,6.99937,84707.679606662,0
+WSBF.US,D,20060110,000000,6.89791,7.01684,6.86901,7.00503,27720.781702122,0
+WSBF.US,D,20060111,000000,6.93824,7.04594,6.86344,7.04594,60301.840102987,0
+WSBF.US,D,20060112,000000,7.06401,7.06401,6.90855,6.99937,70282.509446845,0
+WSBF.US,D,20060113,000000,7.06401,7.06401,6.95064,7.03628,23907.113260041,0
+WSBF.US,D,20060117,000000,7.00503,7.06401,6.98267,7.05151,53404.671210018,0
+WSBF.US,D,20060118,000000,7.00503,7.06401,6.98775,7.05151,30648.622216599,0
+WSBF.US,D,20060119,000000,7.05151,7.07709,6.98775,7.05151,51409.766235481,0
+WSBF.US,D,20060120,000000,7.09585,7.09585,6.98267,7.06401,132900.81518248,0
+WSBF.US,D,20060123,000000,7.08999,7.09585,6.98267,7.06401,95274.121869121,0
+WSBF.US,D,20060124,000000,7.06401,7.09585,7.06401,7.07055,27805.780220031,0
+WSBF.US,D,20060125,000000,7.10717,7.10717,7.04594,7.07709,97342.760497747,0
+WSBF.US,D,20060126,000000,7.07709,7.09585,6.99351,7.09585,17336.625417829,0
+WSBF.US,D,20060127,000000,7.06401,7.11244,7.06401,7.10717,51908.492479115,0
+WSBF.US,D,20060130,000000,6.99937,7.10717,6.99351,7.09585,42518.716446504,0
+WSBF.US,D,20060131,000000,6.98267,7.10717,6.97623,7.07709,62752.460022939,0
+WSBF.US,D,20060201,000000,7.09585,7.11244,7.01684,7.10717,10603.309089504,0
+WSBF.US,D,20060202,000000,7.04136,7.12377,7.00503,7.11918,95069.306163316,0
+WSBF.US,D,20060203,000000,7.07055,7.12377,7.05151,7.12377,44298.564929946,0
+WSBF.US,D,20060206,000000,7.09585,7.12377,7.08363,7.12377,34071.092660593,0
+WSBF.US,D,20060207,000000,7.11244,7.12377,7.04136,7.11918,35302.035052479,0
+WSBF.US,D,20060208,000000,7.12377,7.12377,7.05151,7.10717,39861.232663689,0
+WSBF.US,D,20060209,000000,7.12377,7.12377,7.05151,7.09585,15954.119403648,0
+WSBF.US,D,20060210,000000,6.99937,7.10717,6.99351,7.09585,37759.823522134,0
+WSBF.US,D,20060213,000000,7.03628,7.12377,7.03628,7.09585,115139.19717511,0
+WSBF.US,D,20060214,000000,7.09585,7.10717,7.03628,7.1018,42406.067808311,0
+WSBF.US,D,20060215,000000,7.10717,7.12953,7.04594,7.09585,128179.81316369,0
+WSBF.US,D,20060216,000000,7.1473,7.1473,7.09585,7.14164,20379.162727557,0
+WSBF.US,D,20060217,000000,7.15336,7.15336,7.08999,7.14164,55183.49561493,0
+WSBF.US,D,20060221,000000,7.15336,7.15336,7.1018,7.15336,62513.849725677,0
+WSBF.US,D,20060222,000000,7.15336,7.21449,7.14164,7.21449,67674.181433423,0
+WSBF.US,D,20060223,000000,7.17973,7.25364,7.10717,7.10717,56431.847341809,0
+WSBF.US,D,20060224,000000,7.12377,7.33898,7.12377,7.29963,44756.328032419,0
+WSBF.US,D,20060227,000000,7.26604,7.36223,7.24798,7.35608,179261.87426988,0
+WSBF.US,D,20060228,000000,7.28733,7.65537,7.28733,7.49981,54857.838642701,0
+WSBF.US,D,20060301,000000,7.46964,7.513,7.42297,7.513,192980.43024467,0
+WSBF.US,D,20060302,000000,7.513,7.513,7.38127,7.45832,47492.665861968,0
+WSBF.US,D,20060303,000000,7.48751,7.48751,7.36838,7.45353,36927.247678038,0
+WSBF.US,D,20060306,000000,7.47599,7.47599,7.39347,7.39347,67716.168653113,0
+WSBF.US,D,20060307,000000,7.39347,7.53038,7.39347,7.42297,28438.660750967,0
+WSBF.US,D,20060308,000000,7.36223,7.53038,7.36223,7.42297,25491.362744439,0
+WSBF.US,D,20060309,000000,7.41135,7.60245,7.41135,7.58165,66860.03900285,0
+WSBF.US,D,20060310,000000,7.58165,7.66279,7.46437,7.66279,14095.416873472,0
+WSBF.US,D,20060313,000000,7.67295,7.68906,7.57139,7.61523,58198.382804374,0
+WSBF.US,D,20060314,000000,7.63115,7.72207,7.63115,7.68906,113860.12309236,0
+WSBF.US,D,20060315,000000,7.72207,7.75078,7.67295,7.75078,44253.505474669,0
+WSBF.US,D,20060316,000000,7.75078,8.02555,7.73788,7.98874,401471.55388992,0
+WSBF.US,D,20060317,000000,8.05007,8.25474,7.93406,8.20396,202315.93011524,0
+WSBF.US,D,20060320,000000,8.22799,8.28755,8.14439,8.25474,105605.0260699,0
+WSBF.US,D,20060321,000000,8.2479,8.27974,7.98376,8.05007,37806.931134469,0
+WSBF.US,D,20060322,000000,8.00876,8.28755,7.95848,8.22799,29518.039520557,0
+WSBF.US,D,20060323,000000,8.28755,8.28755,8.16246,8.22799,65634.21700361,0
+WSBF.US,D,20060324,000000,8.22799,8.25474,8.19234,8.22799,57041.174066578,0
+WSBF.US,D,20060327,000000,8.22799,8.22799,8.11344,8.19957,8300.156477731,0
+WSBF.US,D,20060328,000000,8.13766,8.19234,7.953,7.953,10921.79751203,0
+WSBF.US,D,20060329,000000,8.01393,8.18208,7.88104,8.13766,43853.090769821,0
+WSBF.US,D,20060330,000000,8.13766,8.28755,8.04323,8.2479,27411.509986357,0
+WSBF.US,D,20060331,000000,8.18208,8.25474,8.065,8.10905,9658.0846072154,0
+WSBF.US,D,20060403,000000,8.02039,8.065,7.92185,7.92185,75329.16843787,0
+WSBF.US,D,20060404,000000,7.97254,8.0778,7.93406,8.00876,42017.942045811,0
+WSBF.US,D,20060405,000000,8.0778,8.0778,7.94148,8.0778,10321.687494022,0
+WSBF.US,D,20060406,000000,7.93406,8.07116,7.93406,8.05934,19486.166250249,0
+WSBF.US,D,20060407,000000,8.0778,8.0778,7.82323,7.86414,85964.223961773,0
+WSBF.US,D,20060410,000000,7.90985,8.05485,7.80955,7.8161,44129.591972657,0
+WSBF.US,D,20060411,000000,7.80301,7.88846,7.68906,7.79628,74339.908578834,0
+WSBF.US,D,20060412,000000,7.84715,8.04323,7.76952,7.91639,9148.093499762,0
+WSBF.US,D,20060413,000000,7.79179,7.92839,7.72207,7.86414,49304.26077981,0
+WSBF.US,D,20060417,000000,7.80955,7.97898,7.80955,7.86414,40003.579579223,0
+WSBF.US,D,20060418,000000,7.94148,7.9652,7.89422,7.9652,24862.578527619,0
+WSBF.US,D,20060419,000000,7.98376,8.0363,7.89422,8.02039,15236.240354803,0
+WSBF.US,D,20060420,000000,8.04323,8.04323,7.92839,8.04323,10019.584327961,0
+WSBF.US,D,20060421,000000,8.04323,8.04323,7.85272,7.953,16777.478540983,0
+WSBF.US,D,20060424,000000,7.95848,8.01393,7.89422,7.90985,10176.268342901,0
+WSBF.US,D,20060425,000000,7.8161,8.00876,7.8161,7.89988,33041.893738925,0
+WSBF.US,D,20060426,000000,7.98874,8.05007,7.87528,7.99529,62872.277210835,0
+WSBF.US,D,20060427,000000,7.89988,8.05007,7.89988,8.02039,6504.9468163538,0
+WSBF.US,D,20060428,000000,8.05007,8.05007,7.87528,8.02555,32251.30511452,0
+WSBF.US,D,20060501,000000,8.05007,8.0778,7.88846,7.88846,21084.752834053,0
+WSBF.US,D,20060502,000000,7.89988,8.28755,7.89988,8.21431,116097.73467827,0
+WSBF.US,D,20060503,000000,8.34731,8.52513,8.28755,8.50042,238279.51989747,0
+WSBF.US,D,20060504,000000,8.52513,8.75011,8.4721,8.71125,71915.914700636,0
+WSBF.US,D,20060505,000000,8.705,8.705,8.64435,8.705,76195.538873423,0
+WSBF.US,D,20060508,000000,8.74631,8.85909,8.5637,8.62991,36761.346956337,0
+WSBF.US,D,20060509,000000,8.68624,8.73537,8.53861,8.59582,51168.083702631,0
+WSBF.US,D,20060510,000000,8.63791,8.72892,8.51995,8.67453,65281.933989626,0
+WSBF.US,D,20060511,000000,8.62629,8.67453,8.52513,8.58968,96901.382651738,0
+WSBF.US,D,20060512,000000,8.60754,8.62991,8.38226,8.41215,51900.299850883,0
+WSBF.US,D,20060515,000000,8.34731,8.61467,8.34731,8.56985,44509.525106924,0
+WSBF.US,D,20060516,000000,8.57522,8.77023,8.48528,8.67453,57251.110165028,0
+WSBF.US,D,20060517,000000,8.57522,8.85343,8.57522,8.84883,172956.62276669,0
+WSBF.US,D,20060518,000000,8.85343,9.26765,8.82383,8.97949,49104.56546665,0
+WSBF.US,D,20060519,000000,8.97295,9.09744,8.90468,9.09744,46714.366179911,0
+WSBF.US,D,20060522,000000,9.09744,9.14989,8.97295,9.13777,66831.364804037,0
+WSBF.US,D,20060523,000000,9.18074,9.18074,9.09286,9.09286,42684.617168205,0
+WSBF.US,D,20060524,000000,9.09286,9.18074,9.06278,9.13777,69617.882481509,0
+WSBF.US,D,20060525,000000,9.18074,9.19334,9.11522,9.19334,50825.017395409,0
+WSBF.US,D,20060526,000000,9.24451,9.28737,9.11063,9.12,122878.15861893,0
+WSBF.US,D,20060530,000000,9.10408,9.14989,9.03202,9.03847,25800.634460204,0
+WSBF.US,D,20060531,000000,9.14334,9.53736,9.03847,9.35963,148850.83827201,0
+WSBF.US,D,20060601,000000,9.31276,9.41432,9.24451,9.38893,73440.767630352,0
+WSBF.US,D,20060602,000000,9.30007,9.44849,9.30007,9.40944,80204.806314548,0
+WSBF.US,D,20060605,000000,9.30007,9.35475,9.19334,9.20682,92011.407675654,0
+WSBF.US,D,20060606,000000,9.31862,9.36843,9.12,9.21356,29553.882269073,0
+WSBF.US,D,20060607,000000,9.29323,9.38893,9.06854,9.35475,32118.174905747,0
+WSBF.US,D,20060608,000000,9.25515,9.38893,9.14989,9.33132,41021.513637072,0
+WSBF.US,D,20060609,000000,9.25515,9.42116,9.20008,9.37135,31465.836882759,0
+WSBF.US,D,20060612,000000,9.40944,9.49146,9.12,9.469,34018.864655613,0
+WSBF.US,D,20060613,000000,9.37721,9.53052,9.33132,9.42116,64256.831382074,0
+WSBF.US,D,20060614,000000,9.50806,9.52076,9.30592,9.35963,30602.538682793,0
+WSBF.US,D,20060615,000000,9.469,9.50806,9.18074,9.38209,37123.870755611,0
+WSBF.US,D,20060616,000000,9.34596,9.38893,9.31276,9.37135,212971.46720973,0
+WSBF.US,D,20060619,000000,9.38893,9.40162,9.20682,9.31276,36191.9592942,0
+WSBF.US,D,20060620,000000,9.24929,9.38893,9.18074,9.18074,25925.572040745,0
+WSBF.US,D,20060621,000000,9.1284,9.38209,9.05721,9.35475,27022.360145328,0
+WSBF.US,D,20060622,000000,9.42116,9.42116,9.35963,9.42116,19082.679309814,0
+WSBF.US,D,20060623,000000,9.33815,9.41432,9.24929,9.38893,23797.536857435,0
+WSBF.US,D,20060626,000000,9.42116,9.42604,9.24451,9.42116,21693.055480293,0
+WSBF.US,D,20060627,000000,9.42116,9.43775,9.24929,9.32252,20276.754874654,0
+WSBF.US,D,20060628,000000,9.33132,9.42116,9.30007,9.37721,17159.459832308,0
+WSBF.US,D,20060629,000000,9.44361,9.53736,9.37721,9.53736,50675.501930171,0
+WSBF.US,D,20060630,000000,9.53736,10.1701,9.37135,10.1701,391266.61134821,0
+WSBF.US,D,20060703,000000,10.1184,10.1184,9.85569,9.90154,40714.290078365,0
+WSBF.US,D,20060705,000000,9.75999,9.9377,9.58813,9.68285,37416.757214911,0
+WSBF.US,D,20060706,000000,9.64574,9.69945,9.58813,9.69945,21167.703194904,0
+WSBF.US,D,20060707,000000,9.60571,9.69945,9.46217,9.46217,22236.841179204,0
+WSBF.US,D,20060710,000000,9.63402,9.69945,9.63402,9.69945,44626.270059233,0
+WSBF.US,D,20060711,000000,9.65746,9.65746,9.469,9.53736,30967.110639125,0
+WSBF.US,D,20060712,000000,9.53052,9.77269,9.469,9.47486,20218.3823985,0
+WSBF.US,D,20060713,000000,9.46217,9.46217,9.24451,9.42116,35020.413456998,0
+WSBF.US,D,20060714,000000,9.35963,9.50806,9.33132,9.42116,25581.481654993,0
+WSBF.US,D,20060717,000000,9.34889,9.50806,9.33132,9.35963,19121.594293916,0
+WSBF.US,D,20060718,000000,9.44849,9.68969,9.4319,9.64086,23145.198834448,0
+WSBF.US,D,20060719,000000,9.60962,9.9377,9.30007,9.72288,44140.856836476,0
+WSBF.US,D,20060720,000000,9.75999,9.77269,9.51294,9.62134,17256.747292566,0
+WSBF.US,D,20060721,000000,9.54419,9.57641,9.30592,9.44849,15826.109587521,0
+WSBF.US,D,20060724,000000,9.55883,9.65746,9.55883,9.65746,29974.778544502,0
+WSBF.US,D,20060725,000000,9.65746,9.7473,9.54419,9.62134,14071.863067304,0
+WSBF.US,D,20060726,000000,9.53736,9.7473,9.53736,9.74339,24281.926001663,0
+WSBF.US,D,20060727,000000,9.77269,9.77269,9.56372,9.71702,24487.765785997,0
+WSBF.US,D,20060728,000000,9.7307,9.7307,9.67797,9.69945,23627.539821617,0
+WSBF.US,D,20060731,000000,9.62134,9.79515,9.62134,9.78929,37188.387702939,0
+WSBF.US,D,20060801,000000,9.68285,9.83714,9.58325,9.83226,25772.98433992,0
+WSBF.US,D,20060802,000000,9.83714,9.83714,9.71214,9.78343,14919.800089335,0
+WSBF.US,D,20060803,000000,9.7473,9.9377,9.62816,9.9377,27133.984704992,0
+WSBF.US,D,20060804,000000,9.9865,10.0393,9.91725,10.0344,15128.712109256,0
+WSBF.US,D,20060807,000000,9.94353,9.97287,9.69945,9.78343,17798.484834419,0
+WSBF.US,D,20060808,000000,9.77953,9.78929,9.61548,9.62134,25478.049723562,0
+WSBF.US,D,20060809,000000,9.66429,9.69945,9.47877,9.47877,21721.729679106,0
+WSBF.US,D,20060810,000000,9.38893,9.65746,9.38893,9.6516,50593.57564785,0
+WSBF.US,D,20060811,000000,9.59985,9.59985,9.42116,9.47877,21022.284043783,0
+WSBF.US,D,20060814,000000,9.52076,9.79515,9.52076,9.75999,55383.19092809,0
+WSBF.US,D,20060815,000000,9.83714,9.9865,9.83714,9.96892,32022.935602548,0
+WSBF.US,D,20060816,000000,9.9865,10.135,9.9211,10.0705,63556.361668222,0
+WSBF.US,D,20060817,000000,10.135,10.135,10.0109,10.051,19583.453710506,0
+WSBF.US,D,20060818,000000,10.1184,10.1184,9.93187,10.0764,10006.271307083,0
+WSBF.US,D,20060821,000000,9.99342,10.0822,9.77269,9.9865,6119.8932894411,0
+WSBF.US,D,20060822,000000,10.0168,10.0852,9.92604,10.0461,33543.692218147,0
+WSBF.US,D,20060823,000000,10.0764,10.093,9.9865,10.0578,23437.061215219,0
+WSBF.US,D,20060824,000000,10.0285,10.1418,9.92604,10.0822,64075.569482437,0
+WSBF.US,D,20060825,000000,10.1291,10.1291,10.0344,10.1066,17022.233309419,0
+WSBF.US,D,20060828,000000,10.0764,10.135,10.0578,10.1242,11904.912899892,0
+WSBF.US,D,20060829,000000,10.1291,10.255,10.0764,10.219,70824.246988698,0
+WSBF.US,D,20060830,000000,10.2258,10.2892,10.2004,10.2434,50823.99331688,0
+WSBF.US,D,20060831,000000,10.3136,10.7131,10.2854,10.5226,268370.01931575,0
+WSBF.US,D,20060901,000000,10.6418,10.7033,10.5353,10.5412,49498.835700324,0
+WSBF.US,D,20060905,000000,10.51,10.6945,10.4328,10.6701,21582.454999159,0
+WSBF.US,D,20060906,000000,10.7277,10.8087,10.5998,10.7375,143011.54249953,0
+WSBF.US,D,20060907,000000,10.6701,11.1778,10.6535,11.1486,227577.89926918,0
+WSBF.US,D,20060908,000000,11.1974,11.1974,11.005,11.0363,48575.116867145,0
+WSBF.US,D,20060911,000000,10.9835,11.0655,10.9279,10.9279,34369.099512539,0
+WSBF.US,D,20060912,000000,10.8205,11.1778,10.8087,11.1368,36242.139142122,0
+WSBF.US,D,20060913,000000,11.0841,11.1974,11.005,11.1847,43515.144855243,0
+WSBF.US,D,20060914,000000,11.2081,11.2081,11.1124,11.2081,27846.743361192,0
+WSBF.US,D,20060915,000000,11.2394,11.3262,11.2081,11.256,143562.49674814,0
+WSBF.US,D,20060918,000000,11.1847,11.3175,11.171,11.2677,20737.590212715,0
+WSBF.US,D,20060919,000000,11.2618,11.2677,11.0157,11.2677,32054.682036947,0
+WSBF.US,D,20060920,000000,11.2677,11.298,11.171,11.214,27303.98174081,0
+WSBF.US,D,20060921,000000,11.2394,11.2394,11.0294,11.1124,24515.41590628,0
+WSBF.US,D,20060922,000000,11.1446,11.1446,10.9103,11.0294,60533.281850546,0
+WSBF.US,D,20060925,000000,10.9709,11.0363,10.9103,10.9581,20541.991213671,0
+WSBF.US,D,20060926,000000,10.8859,10.9649,10.6945,10.7199,36017.865944266,0
+WSBF.US,D,20060927,000000,10.7199,10.7199,10.255,10.421,95542.430443725,0
+WSBF.US,D,20060928,000000,10.463,10.5285,10.339,10.3762,45577.639012695,0
+WSBF.US,D,20060929,000000,10.3312,10.5998,10.2726,10.5226,58464.64322192,0
+WSBF.US,D,20061002,000000,10.4396,10.4396,10.2688,10.2688,35195.530885461,0
+WSBF.US,D,20061003,000000,10.2688,10.7326,10.255,10.6359,61145.680810902,0
+WSBF.US,D,20061004,000000,10.7131,10.9357,10.6066,10.8683,61003.333895368,0
+WSBF.US,D,20061005,000000,10.7677,10.7677,10.421,10.51,58020.193140324,0
+WSBF.US,D,20061006,000000,10.4328,10.5226,10.379,10.4396,36171.477723619,0
+WSBF.US,D,20061009,000000,10.4396,10.4924,10.296,10.4924,35492.513658877,0
+WSBF.US,D,20061010,000000,10.5226,10.5939,10.2062,10.5842,46856.713095445,0
+WSBF.US,D,20061011,000000,10.4826,10.5783,10.384,10.51,48268.917386968,0
+WSBF.US,D,20061012,000000,10.5783,10.5783,10.379,10.5539,24766.315145891,0
+WSBF.US,D,20061013,000000,10.5539,10.5783,10.463,10.5783,30644.525902483,0
+WSBF.US,D,20061016,000000,10.4924,10.5783,10.4924,10.5783,35117.700917255,0
+WSBF.US,D,20061017,000000,10.4689,10.6418,10.3762,10.6418,36497.134695849,0
+WSBF.US,D,20061018,000000,10.6593,10.6593,10.4328,10.5998,29639.904865511,0
+WSBF.US,D,20061019,000000,10.547,10.7326,10.547,10.6593,78904.226582689,0
+WSBF.US,D,20061020,000000,10.7326,10.7326,10.5597,10.6134,35256.975597202,0
+WSBF.US,D,20061023,000000,10.5226,10.6535,10.4279,10.4992,24262.468509612,0
+WSBF.US,D,20061024,000000,10.51,10.6818,10.463,10.6818,16262.367040884,0
+WSBF.US,D,20061025,000000,10.6418,10.7033,10.5539,10.6818,44055.858318567,0
+WSBF.US,D,20061026,000000,10.6359,10.7277,10.3908,10.6759,44249.409160552,0
+WSBF.US,D,20061027,000000,10.5998,10.7326,10.5226,10.7326,78200.68463325,0
+WSBF.US,D,20061030,000000,10.6593,10.7326,10.6535,10.7326,23475.976199322,0
+WSBF.US,D,20061031,000000,10.7619,10.7619,10.5285,10.5627,15261.842318029,0
+WSBF.US,D,20061101,000000,10.6418,10.6418,10.4142,10.4279,48874.14779762,0
+WSBF.US,D,20061102,000000,10.4826,10.4992,10.2854,10.301,46872.07427338,0
+WSBF.US,D,20061103,000000,10.3312,10.3986,10.219,10.3136,107289.63525015,0
+WSBF.US,D,20061106,000000,10.296,10.7619,10.296,10.6945,50738.994798971,0
+WSBF.US,D,20061107,000000,10.6759,10.7199,10.5939,10.5939,17039.642644413,0
+WSBF.US,D,20061108,000000,10.5842,10.6496,10.51,10.6193,13034.471517404,0
+WSBF.US,D,20061109,000000,10.6252,10.6252,10.301,10.3498,32932.31733632,0
+WSBF.US,D,20061110,000000,10.344,10.6359,10.344,10.6359,50321.17075913,0
+WSBF.US,D,20061113,000000,10.6066,10.7199,10.5939,10.6662,75457.178253998,0
+WSBF.US,D,20061114,000000,10.6945,10.8029,10.5285,10.8029,92008.335440067,0
+WSBF.US,D,20061115,000000,10.7326,10.9103,10.6818,10.8087,91310.937961802,0
+WSBF.US,D,20061116,000000,10.8751,10.8976,10.8087,10.8635,20013.566692695,0
+WSBF.US,D,20061117,000000,10.8859,10.8859,10.7619,10.8205,14186.559862555,0
+WSBF.US,D,20061120,000000,10.8155,10.8487,10.7326,10.8253,21472.878596553,0
+WSBF.US,D,20061121,000000,10.7375,10.8253,10.7033,10.756,30963.014325009,0
+WSBF.US,D,20061122,000000,10.7131,10.7736,10.7131,10.7277,8914.6035951447,0
+WSBF.US,D,20061124,000000,10.6066,10.7277,10.4328,10.5539,22212.263294508,0
+WSBF.US,D,20061127,000000,10.4514,10.5285,10.2688,10.2892,52252.582864867,0
+WSBF.US,D,20061128,000000,10.301,10.4094,9.93187,10.2365,82779.339736512,0
+WSBF.US,D,20061129,000000,10.2306,10.3644,10.2306,10.3186,34733.671468871,0
+WSBF.US,D,20061130,000000,10.2688,10.6252,10.2688,10.5627,89025.194685023,0
+WSBF.US,D,20061201,000000,10.51,10.6066,10.3762,10.384,51089.229655897,0
+WSBF.US,D,20061204,000000,10.4445,10.6662,10.4445,10.6535,71171.409610037,0
+WSBF.US,D,20061205,000000,10.6662,10.7491,10.6662,10.7199,56805.636004903,0
+WSBF.US,D,20061206,000000,10.6593,10.8155,10.6593,10.7971,200001.51263965,0
+WSBF.US,D,20061207,000000,10.8205,10.8205,10.7277,10.7277,19530.201626997,0
+WSBF.US,D,20061208,000000,10.7326,10.7853,10.7199,10.7677,33185.264732989,0
+WSBF.US,D,20061211,000000,10.8029,10.8155,10.7277,10.7491,14141.500407278,0
+WSBF.US,D,20061212,000000,10.7736,10.8155,10.7091,10.7277,10220.303719649,0
+WSBF.US,D,20061213,000000,10.7326,10.7971,10.6193,10.6818,31414.632956308,0
+WSBF.US,D,20061214,000000,10.6759,10.8155,10.6701,10.8087,36339.426602379,0
+WSBF.US,D,20061215,000000,10.8205,10.8205,10.5226,10.6886,124784.99283997,0
+WSBF.US,D,20061218,000000,10.6252,10.6535,10.4445,10.4514,50146.053330667,0
+WSBF.US,D,20061219,000000,10.4445,10.6701,10.4094,10.6593,78812.059515077,0
+WSBF.US,D,20061220,000000,10.6066,10.6886,10.4094,10.6886,53808.158150453,0
+WSBF.US,D,20061221,000000,10.6945,10.6945,10.5627,10.6291,11688.832330268,0
+WSBF.US,D,20061222,000000,10.5412,10.5412,10.4826,10.51,37525.309538988,0
+WSBF.US,D,20061226,000000,10.4826,10.6359,10.4758,10.5705,25489.314587381,0
+WSBF.US,D,20061227,000000,10.5226,10.8155,10.5226,10.7326,96130.251519384,0
+WSBF.US,D,20061228,000000,10.7736,10.7736,10.6418,10.7491,25532.3258856,0
+WSBF.US,D,20061229,000000,10.7033,10.7736,10.5842,10.6252,139394.49713502,0
+WSBF.US,D,20070103,000000,10.5939,10.6759,10.4924,10.6066,55701.679350616,0
+WSBF.US,D,20070104,000000,10.5627,10.6359,10.51,10.5939,44450.128552241,0
+WSBF.US,D,20070105,000000,10.5285,10.5783,10.4875,10.5353,54544.47061282,0
+WSBF.US,D,20070108,000000,10.4924,10.5998,10.4924,10.5842,43753.755152505,0
+WSBF.US,D,20070109,000000,10.6193,10.6193,10.4689,10.5597,63395.581339165,0
+WSBF.US,D,20070110,000000,10.5168,10.6066,10.463,10.5597,53463.043686172,0
+WSBF.US,D,20070111,000000,10.6066,10.6252,10.4924,10.5939,34669.154521543,0
+WSBF.US,D,20070112,000000,10.5412,10.6193,10.5226,10.5705,25811.899324023,0
+WSBF.US,D,20070116,000000,10.5705,10.6359,10.5041,10.5881,27035.673166206,0
+WSBF.US,D,20070117,000000,10.6066,10.6359,10.5539,10.5627,12000.152203091,0
+WSBF.US,D,20070118,000000,10.547,10.5998,10.4924,10.5627,36923.151363922,0
+WSBF.US,D,20070119,000000,10.51,10.6359,10.51,10.6359,39584.731460853,0
+WSBF.US,D,20070122,000000,10.5226,10.5998,10.5226,10.5842,36552.434936416,0
+WSBF.US,D,20070123,000000,10.5705,10.5705,10.5353,10.5597,31078.735198788,0
+WSBF.US,D,20070124,000000,10.5226,10.6701,10.5226,10.6701,37062.426043869,0
+WSBF.US,D,20070125,000000,10.6593,10.6593,10.5597,10.5939,29748.457189588,0
+WSBF.US,D,20070126,000000,10.5939,10.6662,10.5226,10.6535,28659.861713236,0
+WSBF.US,D,20070129,000000,10.6496,10.7033,10.5998,10.7033,34046.514775897,0
+WSBF.US,D,20070130,000000,10.7033,10.7326,10.6066,10.7277,30067.969690643,0
+WSBF.US,D,20070131,000000,10.6701,10.7326,10.6496,10.6818,35711.666464088,0
+WSBF.US,D,20070201,000000,10.6945,10.7326,10.5998,10.7091,20610.604475116,0
+WSBF.US,D,20070202,000000,10.7131,10.7199,10.5705,10.7091,28387.456824516,0
+WSBF.US,D,20070205,000000,10.6496,10.6818,10.4924,10.5353,38530.954654488,0
+WSBF.US,D,20070206,000000,10.5539,10.5881,10.4992,10.5353,38583.182659469,0
+WSBF.US,D,20070207,000000,10.5041,10.5226,10.4689,10.5168,36181.71850891,0
+WSBF.US,D,20070208,000000,10.4924,10.6291,10.463,10.6066,46761.473792246,0
+WSBF.US,D,20070209,000000,10.5842,10.6662,10.5842,10.6418,81300.570340603,0
+WSBF.US,D,20070212,000000,10.6418,10.6418,10.4924,10.5627,68911.268296483,0
+WSBF.US,D,20070213,000000,10.6134,10.6535,10.5285,10.6418,31404.392171018,0
+WSBF.US,D,20070214,000000,10.5998,10.6535,10.5353,10.6066,52967.389678125,0
+WSBF.US,D,20070215,000000,10.5412,10.6291,10.5353,10.5881,33539.59590403,0
+WSBF.US,D,20070216,000000,10.5842,10.6418,10.5627,10.6252,32799.187127547,0
+WSBF.US,D,20070220,000000,10.5783,10.6134,10.5412,10.6066,36072.142106304,0
+WSBF.US,D,20070221,000000,10.5627,10.6291,10.5627,10.6291,47588.929243696,0
+WSBF.US,D,20070222,000000,10.6193,10.6701,10.5627,10.6662,40586.280262237,0
+WSBF.US,D,20070223,000000,10.6252,10.6662,10.5998,10.6066,41021.513637072,0
+WSBF.US,D,20070226,000000,10.5881,10.6496,10.5285,10.5881,45247.88572635,0
+WSBF.US,D,20070227,000000,10.5705,10.5705,10.3312,10.339,77213.472931272,0
+WSBF.US,D,20070228,000000,10.379,10.7277,10.379,10.5597,275717.78276149,0
+WSBF.US,D,20070301,000000,10.4328,10.6134,10.3762,10.4572,39195.581619824,0
+WSBF.US,D,20070302,000000,10.4279,10.5783,10.3566,10.5353,62292.648763408,0
+WSBF.US,D,20070305,000000,10.4514,10.5627,10.2365,10.2434,62474.934741574,0
+WSBF.US,D,20070306,000000,10.379,10.51,10.2854,10.4924,29883.635555419,0
+WSBF.US,D,20070307,000000,10.301,10.3644,10.2306,10.2434,74783.334581901,0
+WSBF.US,D,20070308,000000,10.301,10.4396,10.255,10.296,398716.78264685,0
+WSBF.US,D,20070309,000000,10.3498,10.3644,10.301,10.344,45368.726992775,0
+WSBF.US,D,20070312,000000,10.2892,10.3762,10.2854,10.3498,43898.150225098,0
+WSBF.US,D,20070313,000000,10.3136,10.3986,10.1106,10.1789,817856.76339801,0
+WSBF.US,D,20070314,000000,10.1955,10.3244,10.135,10.255,60672.556530493,0
+WSBF.US,D,20070315,000000,10.255,10.255,10.135,10.2062,77041.427738396,0
+WSBF.US,D,20070316,000000,10.2004,10.2434,10.1467,10.219,130988.8605688,0
+WSBF.US,D,20070319,000000,10.1467,10.3058,10.135,10.2726,73181.675762509,0
+WSBF.US,D,20070320,000000,10.2365,10.4328,10.2365,10.384,60402.199798831,0
+WSBF.US,D,20070321,000000,10.3058,10.5842,10.3058,10.5705,53822.495249859,0
+WSBF.US,D,20070322,000000,10.5705,10.7326,10.5705,10.6759,84654.427523153,0
+WSBF.US,D,20070323,000000,10.6701,10.7277,10.6593,10.6818,17336.625417829,0
+WSBF.US,D,20070326,000000,10.6593,10.7131,10.5783,10.6701,22388.4048015,0
+WSBF.US,D,20070327,000000,10.5842,10.6066,10.4689,10.4689,41556.082629222,0
+WSBF.US,D,20070328,000000,10.4514,10.5041,10.4328,10.4396,25627.565188799,0
+WSBF.US,D,20070329,000000,10.4992,10.5627,10.4328,10.463,26983.445161226,0
+WSBF.US,D,20070330,000000,10.4875,10.5168,10.344,10.421,111760.76210786,0
+WSBF.US,D,20070402,000000,10.3498,10.5881,10.3498,10.5353,39756.776653729,0
+WSBF.US,D,20070403,000000,10.5285,10.7326,10.5168,10.7199,149746.90698491,0
+WSBF.US,D,20070404,000000,10.6945,10.7131,10.5842,10.5881,12639.177205201,0
+WSBF.US,D,20070405,000000,10.5627,10.5842,10.5539,10.5783,20845.118458262,0
+WSBF.US,D,20070409,000000,10.5412,10.5539,10.3498,10.4094,55352.468572219,0
+WSBF.US,D,20070410,000000,10.384,10.5412,10.3762,10.4572,30504.227144006,0
+WSBF.US,D,20070411,000000,10.4992,10.5226,10.2892,10.4142,60721.712299887,0
+WSBF.US,D,20070412,000000,10.3712,10.5168,10.344,10.5041,51258.202613186,0
+WSBF.US,D,20070413,000000,10.4924,10.5285,10.4054,10.5168,44895.602712366,0
+WSBF.US,D,20070416,000000,10.5226,10.5998,10.5168,10.5998,29816.046372503,0
+WSBF.US,D,20070417,000000,10.5539,10.6066,10.5353,10.5939,18879.911761067,0
+WSBF.US,D,20070418,000000,10.5353,10.6134,10.4328,10.463,32174.499224843,0
+WSBF.US,D,20070419,000000,10.384,10.5881,10.384,10.5842,23600.913779863,0
+WSBF.US,D,20070420,000000,10.7326,10.7326,10.5353,10.7277,26854.411266569,0
+WSBF.US,D,20070423,000000,10.6662,10.7277,10.5705,10.5705,19202.496497709,0
+WSBF.US,D,20070424,000000,10.5881,10.5881,10.421,10.463,24854.385899387,0
+WSBF.US,D,20070425,000000,10.5285,10.6496,10.4992,10.5627,46982.674754515,0
+WSBF.US,D,20070426,000000,10.51,10.5412,10.4054,10.4758,47425.076679053,0
+WSBF.US,D,20070427,000000,10.421,10.4758,10.421,10.4445,92112.791450027,0
+WSBF.US,D,20070430,000000,10.384,10.463,10.379,10.4396,40291.345645879,0
+WSBF.US,D,20070501,000000,10.3986,10.4826,10.3566,10.4396,29669.603142853,0
+WSBF.US,D,20070502,000000,10.4396,10.5226,10.4142,10.5226,88746.645325128,0
+WSBF.US,D,20070503,000000,10.5412,10.5705,10.4328,10.4572,31342.947459276,0
+WSBF.US,D,20070504,000000,10.4826,10.5539,10.4758,10.5539,27443.256420757,0
+WSBF.US,D,20070507,000000,10.5412,10.5705,10.4396,10.5353,26219.482578574,0
+WSBF.US,D,20070508,000000,10.4758,10.4875,10.4054,10.4826,113357.30053461,0
+WSBF.US,D,20070509,000000,10.4328,10.5842,10.421,10.4396,37807.955212998,0
+WSBF.US,D,20070510,000000,10.384,10.463,10.3762,10.3762,295084.13182385,0
+WSBF.US,D,20070511,000000,10.4396,10.4396,10.2492,10.3986,36540.145994068,0
+WSBF.US,D,20070514,000000,10.344,10.3908,10.1574,10.1955,31457.644254527,0
+WSBF.US,D,20070515,000000,10.1652,10.2434,9.79515,9.83714,54656.095172484,0
+WSBF.US,D,20070516,000000,9.91033,10.0578,9.85569,10.0393,58470.787693094,0
+WSBF.US,D,20070517,000000,10.0393,10.051,9.82542,9.9377,31466.860961288,0
+WSBF.US,D,20070518,000000,9.9865,9.9865,9.83714,9.90154,40542.244885489,0
+WSBF.US,D,20070521,000000,9.87229,9.9865,9.83714,9.9865,46974.482126283,0
+WSBF.US,D,20070522,000000,9.9211,10.135,9.86545,10.135,42112.157270482,0
+WSBF.US,D,20070523,000000,10.1418,10.3566,9.91725,10.2854,35061.376598159,0
+WSBF.US,D,20070524,000000,10.2492,10.3566,10.0461,10.1184,38384.511424838,0
+WSBF.US,D,20070525,000000,10.1418,10.2365,10.0051,10.093,18131.310356351,0
+WSBF.US,D,20070529,000000,10.0764,10.1242,10.0227,10.0637,36550.386779358,0
+WSBF.US,D,20070530,000000,9.95044,10.1291,9.95044,9.99342,36601.590705809,0
+WSBF.US,D,20070531,000000,10.0637,10.1955,9.94353,10.0344,89805.542524138,0
+WSBF.US,D,20070601,000000,10.0705,10.1467,10.0168,10.0168,9897.7189830068,0
+WSBF.US,D,20070604,000000,9.9787,10.0168,9.94353,9.9865,31631.737604461,0
+WSBF.US,D,20070605,000000,9.95528,9.99342,9.82542,9.95528,67512.377025838,0
+WSBF.US,D,20070606,000000,9.89284,9.89669,9.77269,9.85569,44737.894618896,0
+WSBF.US,D,20070607,000000,9.80686,9.83226,9.48658,9.64086,103881.50190556,0
+WSBF.US,D,20070608,000000,9.59301,9.77953,9.59301,9.75316,49205.949241024,0
+WSBF.US,D,20070611,000000,9.70629,9.95044,9.67015,9.84983,72947.161779362,0
+WSBF.US,D,20070612,000000,9.68969,9.75999,9.37721,9.60571,130552.60311543,0
+WSBF.US,D,20070613,000000,9.64574,9.80686,9.64574,9.78343,61670.009017762,0
+WSBF.US,D,20070614,000000,9.77269,9.78343,9.70629,9.78343,63890.211268684,0
+WSBF.US,D,20070615,000000,10.0109,10.0109,9.80686,9.86545,191693.16353369,0
+WSBF.US,D,20070618,000000,9.81272,9.89284,9.80686,9.86253,49695.458777896,0
+WSBF.US,D,20070619,000000,9.79515,9.9787,9.78343,9.9787,36156.116545684,0
+WSBF.US,D,20070620,000000,9.9865,9.9865,9.77953,9.81272,36964.114505083,0
+WSBF.US,D,20070621,000000,9.72288,9.9211,9.68969,9.91725,93979.686608436,0
+WSBF.US,D,20070622,000000,9.89284,9.9865,9.81272,9.9865,305338.23013495,0
+WSBF.US,D,20070625,000000,9.9865,10.0461,9.77269,9.85569,265407.36013129,0
+WSBF.US,D,20070626,000000,9.92604,9.93187,9.84983,9.88593,66140.111796947,0
+WSBF.US,D,20070627,000000,9.83714,9.97287,9.82542,9.97287,49198.78069132,0
+WSBF.US,D,20070628,000000,9.99826,9.99826,9.82542,9.86253,75635.367918048,0
+WSBF.US,D,20070629,000000,9.81956,9.89669,9.80686,9.86253,163178.72097157,0
+WSBF.US,D,20070702,000000,9.92604,9.94353,9.84397,9.86253,215372.93136029,0
+WSBF.US,D,20070703,000000,9.91033,9.92604,9.83714,9.89669,390446.32444646,0
+WSBF.US,D,20070705,000000,9.87229,9.92604,9.73754,9.83714,80545.824464713,0
+WSBF.US,D,20070706,000000,9.81272,9.87913,9.80686,9.83226,68457.601508126,0
+WSBF.US,D,20070709,000000,9.81956,9.83714,9.7473,9.76585,55993.541731388,0
+WSBF.US,D,20070710,000000,9.71702,9.73754,9.68969,9.70629,98677.134821064,0
+WSBF.US,D,20070711,000000,9.69945,9.75316,9.64086,9.68285,454072.32345466,0
+WSBF.US,D,20070712,000000,9.71702,9.71702,9.64574,9.65746,92635.071499829,0
+WSBF.US,D,20070713,000000,9.62816,9.65746,9.56763,9.58325,86417.89075013,0
+WSBF.US,D,20070716,000000,9.57641,9.64574,9.56763,9.61548,314615.35752937,0
+WSBF.US,D,20070717,000000,9.59301,9.61548,9.53736,9.53736,104107.82326047,0
+WSBF.US,D,20070718,000000,9.51294,9.51294,9.13299,9.25799,108081.24795308,0
+WSBF.US,D,20070719,000000,9.30007,9.33132,9.21356,9.30592,64809.833787746,0
+WSBF.US,D,20070720,000000,9.26765,9.32252,9.19334,9.30007,131255.12098634,0
+WSBF.US,D,20070723,000000,9.35475,9.35475,9.24451,9.24451,68875.425547967,0
+WSBF.US,D,20070724,000000,9.24451,9.29323,9.18074,9.18748,105907.12923597,0
+WSBF.US,D,20070725,000000,9.26287,9.27449,9.18074,9.25799,168267.36718229,0
+WSBF.US,D,20070726,000000,9.18074,9.25515,9.16111,9.23289,659128.68771357,0
+WSBF.US,D,20070727,000000,9.18074,9.27449,9.12,9.12,93745.172625289,0
+WSBF.US,D,20070730,000000,9.1284,9.23777,9.12,9.13777,319842.2543415,0
+WSBF.US,D,20070731,000000,9.1284,9.18748,9.03202,9.03202,99585.492476307,0
+WSBF.US,D,20070801,000000,9.03202,9.06854,8.85343,8.91865,166091.20030812,0
+WSBF.US,D,20070802,000000,8.8832,9.02724,8.85909,8.92529,94767.202997254,0
+WSBF.US,D,20070803,000000,8.8832,8.92988,8.42943,8.58968,213614.58852595,0
+WSBF.US,D,20070806,000000,8.58518,8.78116,8.45423,8.75733,278319.96630374,0
+WSBF.US,D,20070807,000000,8.68098,9.49146,8.65851,9.30592,124287.29067487,0
+WSBF.US,D,20070808,000000,9.4319,9.75316,8.97949,9.71702,151675.24685506,0
+WSBF.US,D,20070809,000000,9.47877,9.65746,9.38893,9.57641,71821.699475966,0
+WSBF.US,D,20070810,000000,9.24451,9.469,8.94121,9.31862,103589.63952479,0
+WSBF.US,D,20070813,000000,9.31276,9.50318,8.93457,8.94765,45183.368779021,0
+WSBF.US,D,20070814,000000,8.94121,9.05721,8.79502,8.98418,42361.008353034,0
+WSBF.US,D,20070815,000000,9.00664,9.33815,8.72892,8.83409,54326.341886138,0
+WSBF.US,D,20070816,000000,8.83409,9.26765,8.68098,9.20682,80833.590531368,0
+WSBF.US,D,20070817,000000,9.35475,9.71702,9.35475,9.47486,212011.90562803,0
+WSBF.US,D,20070820,000000,9.47486,9.51294,9.28737,9.40162,96306.393026376,0
+WSBF.US,D,20070821,000000,9.469,9.53736,9.31276,9.50318,101976.71584158,0
+WSBF.US,D,20070822,000000,9.53052,9.65746,9.53052,9.59985,40009.724050397,0
+WSBF.US,D,20070823,000000,9.59985,9.65746,9.52662,9.57641,55043.196856454,0
+WSBF.US,D,20070824,000000,9.53052,9.68969,9.47877,9.68969,90773.296734065,0
+WSBF.US,D,20070827,000000,9.67015,9.68969,9.58813,9.68285,58397.054039004,0
+WSBF.US,D,20070828,000000,9.62816,9.71214,9.62816,9.67015,92242.849423213,0
+WSBF.US,D,20070829,000000,9.70629,9.81272,9.62816,9.81272,28767.389958784,0
+WSBF.US,D,20070830,000000,9.68969,9.80686,9.63402,9.77269,22474.427397938,0
+WSBF.US,D,20070831,000000,9.81272,9.92604,9.7307,9.92604,55380.118692503,0
+WSBF.US,D,20070904,000000,9.69945,9.9377,9.69945,9.84397,32037.272701954,0
+WSBF.US,D,20070905,000000,9.76585,9.9377,9.69945,9.69945,31750.530713827,0
+WSBF.US,D,20070906,000000,9.71214,9.73754,9.56763,9.59985,84058.413819261,0
+WSBF.US,D,20070907,000000,9.56763,9.6516,9.48658,9.48658,53329.913477399,0
+WSBF.US,D,20070910,000000,9.52662,9.68285,9.30007,9.60962,55509.15258716,0
+WSBF.US,D,20070911,000000,9.56372,9.62134,9.35475,9.42116,39263.17080274,0
+WSBF.US,D,20070912,000000,9.38209,9.43775,9.34889,9.37135,50444.060182612,0
+WSBF.US,D,20070913,000000,9.33815,9.50806,9.30007,9.469,30355.735757298,0
+WSBF.US,D,20070914,000000,9.44849,9.53736,9.30592,9.53736,46332.384888585,0
+WSBF.US,D,20070917,000000,9.53052,9.56763,9.41432,9.51294,23399.170309645,0
+WSBF.US,D,20070918,000000,9.50318,9.83714,9.30007,9.75316,29868.274377483,0
+WSBF.US,D,20070919,000000,9.83714,9.92604,9.81956,9.87913,50940.738269188,0
+WSBF.US,D,20070920,000000,9.85569,9.89669,9.7473,9.78929,16853.260352131,0
+WSBF.US,D,20070921,000000,9.88593,9.88593,9.81272,9.85569,71466.344226395,0
+WSBF.US,D,20070924,000000,9.83226,9.89669,9.62134,9.76585,16597.240719875,0
+WSBF.US,D,20070925,000000,9.69359,9.72288,9.53052,9.58813,15209.614313049,0
+WSBF.US,D,20070926,000000,9.62816,9.69945,9.59301,9.68969,19341.771177656,0
+WSBF.US,D,20070927,000000,9.66429,9.67797,9.6516,9.67015,22038.169944574,0
+WSBF.US,D,20070928,000000,9.65746,9.71214,9.64574,9.68969,39769.065596077,0
+WSBF.US,D,20071001,000000,9.66429,9.95528,9.60571,9.91725,89518.800536012,0
+WSBF.US,D,20071002,000000,9.94353,9.94353,9.84983,9.92604,27781.202335334,0
+WSBF.US,D,20071003,000000,9.89669,9.93187,9.85569,9.85569,82056.340295022,0
+WSBF.US,D,20071004,000000,9.90154,9.9377,9.89284,9.92604,32808.403834308,0
+WSBF.US,D,20071005,000000,9.95528,10.135,9.91033,10.1184,56586.483199692,0
+WSBF.US,D,20071008,000000,10.1066,10.1066,9.9865,10.0285,18546.062160606,0
+WSBF.US,D,20071009,000000,10.0578,10.1008,10.0051,10.1008,10685.235371825,0
+WSBF.US,D,20071010,000000,10.0344,10.1008,10.0344,10.1008,12080.030328355,0
+WSBF.US,D,20071011,000000,10.1066,10.1066,10.0227,10.1066,42047.640323153,0
+WSBF.US,D,20071012,000000,10.1008,10.1066,10.0822,10.1066,40724.530863655,0
+WSBF.US,D,20071015,000000,10.093,10.093,9.95528,10.0344,31533.426065675,0
+WSBF.US,D,20071016,000000,9.9865,10.0461,9.94353,9.9621,71189.843023559,0
+WSBF.US,D,20071017,000000,10.0461,10.1242,9.9865,10.0764,53346.298733863,0
+WSBF.US,D,20071018,000000,10.051,10.1896,10.0461,10.1467,72460.724478077,0
+WSBF.US,D,20071019,000000,10.1467,10.1467,9.70629,9.72288,103237.3565108,0
+WSBF.US,D,20071022,000000,9.70629,9.83714,9.58325,9.79515,25544.614827948,0
+WSBF.US,D,20071023,000000,9.86545,9.92604,9.86253,9.92604,22112.927677192,0
+WSBF.US,D,20071024,000000,9.84397,9.9211,9.69945,9.84397,23012.068625675,0
+WSBF.US,D,20071025,000000,9.83714,9.95528,9.83714,9.86253,97679.682333796,0
+WSBF.US,D,20071026,000000,9.97287,10.093,9.95528,10.0852,21111.378875808,0
+WSBF.US,D,20071029,000000,10.1291,10.1291,9.96892,10.0461,38010.722761745,0
+WSBF.US,D,20071030,000000,9.95528,10.0764,9.95528,10.0051,38010.722761745,0
+WSBF.US,D,20071031,000000,10.0227,10.0227,9.86545,9.97287,37273.386220848,0
+WSBF.US,D,20071101,000000,9.87229,9.87229,9.54419,9.55883,76259.031742223,0
+WSBF.US,D,20071102,000000,9.53052,9.61548,9.44849,9.552,26249.180855916,0
+WSBF.US,D,20071105,000000,9.4983,9.50318,9.38893,9.38893,37812.051527114,0
+WSBF.US,D,20071106,000000,9.39479,9.60962,9.24929,9.59301,33028.580718048,0
+WSBF.US,D,20071107,000000,9.45631,9.45631,8.85909,8.87198,81327.196382357,0
+WSBF.US,D,20071108,000000,8.94121,9.31276,8.80508,9.23289,70308.11141007,0
+WSBF.US,D,20071109,000000,9.03202,9.09744,8.89053,8.97949,114773.60114025,0
+WSBF.US,D,20071112,000000,9.01328,9.21746,8.93457,9.02724,96047.301158533,0
+WSBF.US,D,20071113,000000,9.05721,9.44361,9.05721,9.44361,47285.801999105,0
+WSBF.US,D,20071114,000000,9.469,9.469,8.87198,8.92529,62665.413347972,0
+WSBF.US,D,20071115,000000,8.90468,9.00664,8.705,8.78858,49825.516751082,0
+WSBF.US,D,20071116,000000,8.80508,8.82383,8.58518,8.79502,81825.922625991,0
+WSBF.US,D,20071119,000000,8.71798,8.71798,8.26167,8.35414,88495.746085518,0
+WSBF.US,D,20071120,000000,8.33755,8.5511,8.26167,8.50726,89105.072810287,0
+WSBF.US,D,20071121,000000,8.44808,8.46234,8.26167,8.35414,77948.761315111,0
+WSBF.US,D,20071123,000000,8.25474,8.35854,8.24361,8.34175,22854.360532205,0
+WSBF.US,D,20071126,000000,8.29282,8.31167,8.065,8.08883,66850.822296089,0
+WSBF.US,D,20071127,000000,8.09567,8.57874,8.05485,8.51263,135554.20265118,0
+WSBF.US,D,20071128,000000,8.51263,8.56985,8.41723,8.46674,119461.83264611,0
+WSBF.US,D,20071129,000000,8.4721,8.49505,8.24361,8.32367,89139.891480273,0
+WSBF.US,D,20071130,000000,8.42153,8.42153,7.92185,7.953,115072.63207072,0
+WSBF.US,D,20071203,000000,7.92839,8.18208,7.63692,8.08883,121012.28753905,0
+WSBF.US,D,20071204,000000,7.953,8.19234,7.953,8.18716,72415.6650228,0
+WSBF.US,D,20071205,000000,8.34731,8.34731,8.27974,8.33755,48504.455448643,0
+WSBF.US,D,20071206,000000,8.30551,8.61467,8.30551,8.6013,71277.913777055,0
+WSBF.US,D,20071207,000000,8.62629,8.62629,8.37534,8.4059,58721.686932705,0
+WSBF.US,D,20071210,000000,8.41723,8.42153,8.19234,8.31167,24049.460175575,0
+WSBF.US,D,20071211,000000,8.34731,8.34731,7.85272,7.85848,56374.498944184,0
+WSBF.US,D,20071212,000000,8.0778,8.10153,7.75078,7.80955,35447.4542036,0
+WSBF.US,D,20071213,000000,7.7623,7.92839,7.60245,7.92839,52099.995164042,0
+WSBF.US,D,20071214,000000,7.84042,7.84042,7.5421,7.63115,65031.034750015,0
+WSBF.US,D,20071217,000000,7.57549,7.78026,7.57549,7.6208,39269.315273914,0
+WSBF.US,D,20071218,000000,7.58897,8.15797,7.45353,8.02555,58513.798991313,0
+WSBF.US,D,20071219,000000,7.99529,8.22799,7.8161,8.19957,52171.680661074,0
+WSBF.US,D,20071220,000000,8.27388,8.28755,8.04323,8.28755,76731.131944102,0
+WSBF.US,D,20071221,000000,8.43559,8.45423,8.01393,8.20992,171703.15064716,0
+WSBF.US,D,20071224,000000,8.22799,8.61467,8.22799,8.59582,60186.119229208,0
+WSBF.US,D,20071226,000000,8.54485,8.5511,8.32367,8.53861,40493.089116096,0
+WSBF.US,D,20071227,000000,8.37534,8.41723,7.84042,7.89422,63060.707660175,0
+WSBF.US,D,20071228,000000,8.02039,8.2479,7.66748,7.75742,72884.692989092,0
+WSBF.US,D,20071231,000000,7.70097,7.75742,7.61523,7.64424,173033.42865636,0
+WSBF.US,D,20080102,000000,7.61523,7.66279,7.38674,7.513,84723.040784597,0
+WSBF.US,D,20080103,000000,7.45832,7.513,7.36223,7.36223,64594.777296651,0
+WSBF.US,D,20080104,000000,7.33215,7.4175,7.2432,7.32063,78837.661478302,0
+WSBF.US,D,20080107,000000,7.29963,7.80301,7.29271,7.70097,74568.278090806,0
+WSBF.US,D,20080108,000000,7.72695,7.88104,7.46437,7.52354,81456.230277014,0
+WSBF.US,D,20080109,000000,7.49445,7.60879,7.3261,7.60245,72518.072875702,0
+WSBF.US,D,20080110,000000,7.513,7.7746,7.27269,7.68906,79099.825581732,0
+WSBF.US,D,20080111,000000,7.65537,7.66279,7.38127,7.38127,71469.416461982,0
+WSBF.US,D,20080114,000000,7.42824,7.59541,7.30589,7.38127,66731.005108193,0
+WSBF.US,D,20080115,000000,7.27269,7.34446,7.27269,7.29271,54942.83716061,0
+WSBF.US,D,20080116,000000,7.33215,7.88104,7.33215,7.67295,82662.594784203,0
+WSBF.US,D,20080117,000000,7.53038,7.5421,7.20931,7.26604,50474.782538483,0
+WSBF.US,D,20080118,000000,7.22601,7.50655,7.18393,7.21449,76621.555541497,0
+WSBF.US,D,20080122,000000,7.08999,7.41135,7.00503,7.27962,121214.03100927,0
+WSBF.US,D,20080123,000000,7.21449,7.85272,7.11918,7.85272,115693.22365931,0
+WSBF.US,D,20080124,000000,7.88104,7.88104,7.49445,7.53565,18622.868050282,0
+WSBF.US,D,20080125,000000,7.63115,7.79628,7.21449,7.27269,25194.379971023,0
+WSBF.US,D,20080128,000000,7.26038,7.63115,7.2432,7.63115,26450.924326134,0
+WSBF.US,D,20080129,000000,7.66279,7.75078,7.44122,7.75078,19823.088086297,0
+WSBF.US,D,20080130,000000,7.70829,7.97254,7.45832,7.6208,39123.896122793,0
+WSBF.US,D,20080131,000000,7.48126,8.05007,7.48126,7.92839,61101.645434154,0
+WSBF.US,D,20080201,000000,7.97898,8.02039,7.68906,7.79628,45435.292097161,0
+WSBF.US,D,20080204,000000,7.79179,7.86414,7.6249,7.66279,48835.232813517,0
+WSBF.US,D,20080205,000000,7.53565,7.78505,7.53565,7.58165,58194.286490258,0
+WSBF.US,D,20080206,000000,7.70097,7.70097,7.2432,7.27269,61288.027726436,0
+WSBF.US,D,20080207,000000,7.31087,7.64424,7.21908,7.29963,34868.849834702,0
+WSBF.US,D,20080208,000000,7.38127,7.57139,7.34446,7.43449,43820.320256892,0
+WSBF.US,D,20080211,000000,7.42297,7.43449,7.28733,7.36838,56959.247784256,0
+WSBF.US,D,20080212,000000,7.42297,7.56056,7.38127,7.42824,24332.105849585,0
+WSBF.US,D,20080213,000000,7.51798,7.63692,7.35608,7.63692,40070.14468361,0
+WSBF.US,D,20080214,000000,7.68906,7.68906,7.39347,7.43449,8187.5078395385,0
+WSBF.US,D,20080215,000000,7.39347,7.43449,7.17299,7.26038,61789.826205657,0
+WSBF.US,D,20080219,000000,7.37443,7.48126,7.26038,7.26604,19427.793774094,0
+WSBF.US,D,20080220,000000,7.20394,7.38127,7.20394,7.38127,13537.294075154,0
+WSBF.US,D,20080221,000000,7.33898,7.52354,7.21449,7.2432,25278.354410402,0
+WSBF.US,D,20080222,000000,7.23744,7.48751,7.15336,7.17299,61781.633577425,0
+WSBF.US,D,20080225,000000,7.17299,7.36223,7.15336,7.27269,85053.818149472,0
+WSBF.US,D,20080226,000000,7.23744,7.27269,7.16566,7.23265,39199.67793394,0
+WSBF.US,D,20080227,000000,7.17973,7.26604,7.15336,7.17973,45903.295984925,0
+WSBF.US,D,20080228,000000,7.21449,7.23744,7.10717,7.13548,32190.884481307,0
+WSBF.US,D,20080229,000000,7.09585,7.1601,6.99937,7.01108,101351.00386034,0
+WSBF.US,D,20080303,000000,6.99351,7.08999,6.8569,6.944,83584.265460324,0
+WSBF.US,D,20080304,000000,6.90279,6.99351,6.88649,6.88649,43071.718852176,0
+WSBF.US,D,20080305,000000,6.90279,6.92818,6.8569,6.88649,73119.206972238,0
+WSBF.US,D,20080306,000000,6.82662,6.93394,6.79528,6.79528,37066.522357986,0
+WSBF.US,D,20080307,000000,6.79528,6.96304,6.79528,6.80114,34728.551076226,0
+WSBF.US,D,20080310,000000,6.83854,6.83854,6.7364,6.7364,34460.242501622,0
+WSBF.US,D,20080311,000000,6.76081,6.88073,6.74274,6.88073,92077.97278004,0
+WSBF.US,D,20080312,000000,6.89166,7.03052,6.75388,6.77877,42711.24320996,0
+WSBF.US,D,20080313,000000,6.7364,7.12953,6.7364,6.96949,76188.37032372,0
+WSBF.US,D,20080314,000000,7.08363,7.09585,6.67761,6.74851,38771.613108809,0
+WSBF.US,D,20080317,000000,6.67147,7.18393,6.65955,6.89166,45266.319139872,0
+WSBF.US,D,20080318,000000,7.14164,7.70097,6.97623,7.64424,64499.537993452,0
+WSBF.US,D,20080319,000000,7.68906,7.84042,7.47599,7.48751,51828.614353851,0
+WSBF.US,D,20080320,000000,7.80301,7.80301,7.26038,7.44748,223684.35270184,0
+WSBF.US,D,20080324,000000,7.32063,7.46437,7.32063,7.44122,43095.272658344,0
+WSBF.US,D,20080325,000000,7.34982,7.513,7.34982,7.43449,71715.195308948,0
+WSBF.US,D,20080326,000000,7.38674,7.45353,7.28733,7.29271,60052.989020435,0
+WSBF.US,D,20080327,000000,7.31594,7.58165,7.27962,7.48751,58136.938092633,0
+WSBF.US,D,20080328,000000,7.45832,7.49981,7.28733,7.30589,40485.920566393,0
+WSBF.US,D,20080331,000000,7.38674,7.38674,7.09585,7.09585,35252.879283086,0
+WSBF.US,D,20080401,000000,7.29963,7.59541,7.29963,7.59541,25061.24976225,0
+WSBF.US,D,20080402,000000,7.58165,7.58165,7.45353,7.50655,26578.934142262,0
+WSBF.US,D,20080403,000000,7.4175,7.53565,7.34982,7.43449,28074.088794635,0
+WSBF.US,D,20080404,000000,7.45832,7.48126,7.39905,7.44748,36645.626082557,0
+WSBF.US,D,20080407,000000,7.44748,7.53038,7.44748,7.48126,97483.059256223,0
+WSBF.US,D,20080408,000000,7.513,7.513,7.45353,7.47599,20811.323866804,0
+WSBF.US,D,20080409,000000,7.47599,7.49981,7.39905,7.39905,25105.285138998,0
+WSBF.US,D,20080410,000000,7.39347,7.57139,7.16566,7.57139,21022.284043783,0
+WSBF.US,D,20080411,000000,7.49445,7.49445,6.92184,6.98267,35563.17507738,0
+WSBF.US,D,20080414,000000,6.96304,7.00503,6.96304,6.98267,38634.38658592,0
+WSBF.US,D,20080415,000000,7.01684,7.06401,6.92818,6.99937,13527.053289864,0
+WSBF.US,D,20080416,000000,7.06401,7.23265,6.96949,7.19691,52718.538595572,0
+WSBF.US,D,20080417,000000,7.16566,7.18393,7.12953,7.13548,10756.920868857,0
+WSBF.US,D,20080418,000000,7.25364,7.65537,7.19691,7.58897,44028.208198284,0
+WSBF.US,D,20080421,000000,7.513,7.6208,7.39905,7.5421,27828.30994767,0
+WSBF.US,D,20080422,000000,7.47599,7.47599,7.26038,7.28733,44642.655315697,0
+WSBF.US,D,20080423,000000,7.32063,7.32063,7.08999,7.09585,18405.763402129,0
+WSBF.US,D,20080424,000000,7.06401,7.38674,6.944,7.30589,35552.93429209,0
+WSBF.US,D,20080425,000000,7.34446,7.40509,7.15336,7.40509,22549.185130556,0
+WSBF.US,D,20080428,000000,7.46437,7.68906,7.45832,7.49445,36323.041345915,0
+WSBF.US,D,20080429,000000,7.51798,7.60245,7.36838,7.36838,18893.224781944,0
+WSBF.US,D,20080430,000000,7.40509,7.58897,7.21908,7.26604,23031.526117726,0
+WSBF.US,D,20080501,000000,7.2432,7.41135,7.17973,7.26604,77755.210473125,0
+WSBF.US,D,20080502,000000,7.36223,7.36223,7.27962,7.34446,44582.234682485,0
+WSBF.US,D,20080505,000000,7.34982,7.34982,7.19027,7.28733,37018.390667121,0
+WSBF.US,D,20080506,000000,7.25364,7.25364,6.95064,7.04136,86222.291751087,0
+WSBF.US,D,20080507,000000,7.00503,7.29963,7.00503,7.04136,60397.079406186,0
+WSBF.US,D,20080508,000000,7.04594,7.36223,7.03628,7.2432,64929.650975642,0
+WSBF.US,D,20080509,000000,7.19027,7.31594,7.09585,7.31594,37094.172478269,0
+WSBF.US,D,20080512,000000,7.28733,7.68339,7.27269,7.67295,63299.317957437,0
+WSBF.US,D,20080513,000000,7.69531,7.80955,7.63115,7.78505,75242.121762903,0
+WSBF.US,D,20080514,000000,7.78026,7.92185,7.78026,7.85272,91083.592528359,0
+WSBF.US,D,20080515,000000,7.84042,7.88846,7.74354,7.82323,28972.205664588,0
+WSBF.US,D,20080516,000000,7.86414,7.87528,7.42297,7.73251,43734.297660454,0
+WSBF.US,D,20080519,000000,7.71474,7.82919,7.60245,7.75742,43017.442690138,0
+WSBF.US,D,20080520,000000,7.75078,7.89988,7.59541,7.71474,35563.17507738,0
+WSBF.US,D,20080521,000000,7.7623,7.80955,7.60879,7.71474,22177.444624521,0
+WSBF.US,D,20080522,000000,7.72207,7.7746,7.51798,7.75078,38159.214148453,0
+WSBF.US,D,20080523,000000,7.70097,7.75078,7.50655,7.56504,17971.554105824,0
+WSBF.US,D,20080527,000000,7.56056,7.6208,7.42297,7.58897,42805.45843463,0
+WSBF.US,D,20080528,000000,7.63692,7.63692,7.28733,7.55558,24564.571675673,0
+WSBF.US,D,20080529,000000,7.51798,7.80955,7.32063,7.75078,54649.950701309,0
+WSBF.US,D,20080530,000000,7.74354,7.79179,7.6208,7.79179,52735.947930566,0
+WSBF.US,D,20080602,000000,7.74354,7.7746,7.52354,7.68906,40992.839438259,0
+WSBF.US,D,20080603,000000,7.73251,7.73251,7.27269,7.49445,48638.609735945,0
+WSBF.US,D,20080604,000000,7.45353,7.73251,7.3261,7.42824,44018.991491522,0
+WSBF.US,D,20080605,000000,7.4175,7.75078,7.4175,7.70097,34324.040057262,0
+WSBF.US,D,20080606,000000,7.6208,7.73251,7.21449,7.39347,58550.665818358,0
+WSBF.US,D,20080609,000000,7.47599,7.47599,7.01108,7.13548,87867.985947227,0
+WSBF.US,D,20080610,000000,7.1473,7.32063,7.01684,7.32063,52527.035910645,0
+WSBF.US,D,20080611,000000,7.27962,7.28733,6.88649,6.95064,33218.035245917,0
+WSBF.US,D,20080612,000000,7.02388,7.46964,7.02388,7.33215,31802.758718808,0
+WSBF.US,D,20080613,000000,7.4175,7.45353,7.1018,7.34446,47559.230966355,0
+WSBF.US,D,20080616,000000,7.34446,7.65537,7.31594,7.6208,51195.733822915,0
+WSBF.US,D,20080617,000000,7.60879,7.65537,7.44748,7.54942,20392.475748434,0
+WSBF.US,D,20080618,000000,7.49981,7.6208,7.24798,7.45353,26128.339589491,0
+WSBF.US,D,20080619,000000,7.44748,7.56504,7.09585,7.40509,44975.48083763,0
+WSBF.US,D,20080620,000000,7.37443,7.50655,6.89791,6.98775,96116.938498507,0
+WSBF.US,D,20080623,000000,6.89791,7.07709,6.8321,6.98267,36012.745551621,0
+WSBF.US,D,20080624,000000,6.80729,7.11918,6.67147,6.93824,56825.093496954,0
+WSBF.US,D,20080625,000000,6.944,7.12377,6.80114,6.8569,25564.07232,0
+WSBF.US,D,20080626,000000,6.78473,6.82057,6.43896,6.641,64254.783225016,0
+WSBF.US,D,20080627,000000,6.61131,6.89791,6.30811,6.641,401016.86302304,0
+WSBF.US,D,20080630,000000,6.61726,7.05151,6.29034,6.33076,71808.386455089,0
+WSBF.US,D,20080701,000000,6.31338,6.58309,6.29034,6.34951,66199.50835163,0
+WSBF.US,D,20080702,000000,6.35586,6.38437,6.18234,6.27198,54886.512841514,0
+WSBF.US,D,20080703,000000,6.25421,6.33076,5.98577,6.23009,45214.091134892,0
+WSBF.US,D,20080707,000000,6.35586,6.43896,6.18859,6.27794,67939.41777244,0
+WSBF.US,D,20080708,000000,6.31338,6.66561,6.08117,6.55887,112440.75025113,0
+WSBF.US,D,20080709,000000,6.55887,6.55887,6.20636,6.20636,34432.592381339,0
+WSBF.US,D,20080710,000000,6.2003,6.47401,6.19454,6.43896,31483.246217752,0
+WSBF.US,D,20080711,000000,6.35586,6.73122,6.27794,6.54032,50520.866072289,0
+WSBF.US,D,20080714,000000,6.70183,6.70183,6.19454,6.24825,38817.696642615,0
+WSBF.US,D,20080715,000000,6.19454,6.49208,6.08117,6.26593,52701.129260579,0
+WSBF.US,D,20080716,000000,6.26007,6.45644,6.06301,6.45644,158606.21033949,0
+WSBF.US,D,20080717,000000,6.45644,6.64695,6.31964,6.59979,42206.372495152,0
+WSBF.US,D,20080718,000000,6.59276,6.59276,6.09904,6.56531,21950.099191078,0
+WSBF.US,D,20080721,000000,6.56531,6.61726,6.33076,6.60555,16592.12032723,0
+WSBF.US,D,20080722,000000,6.48046,6.8569,6.3915,6.85123,30220.557391467,0
+WSBF.US,D,20080723,000000,6.55282,6.98267,6.31964,6.8569,39939.062631895,0
+WSBF.US,D,20080724,000000,6.944,6.944,6.80729,6.87555,44198.205234101,0
+WSBF.US,D,20080725,000000,6.8321,7.15336,6.31964,7.11918,29002.928020459,0
+WSBF.US,D,20080728,000000,6.99351,7.15336,6.54032,6.59276,67425.330350871,0
+WSBF.US,D,20080729,000000,6.49208,7.09585,6.31964,6.70828,63180.524848071,0
+WSBF.US,D,20080730,000000,6.70828,6.79528,6.32471,6.47401,72681.925440346,0
+WSBF.US,D,20080731,000000,6.43896,6.56531,6.43896,6.55282,24107.832651729,0
+WSBF.US,D,20080801,000000,6.55282,6.67147,6.50478,6.65955,8011.3663325465,0
+WSBF.US,D,20080804,000000,6.67761,6.67761,6.37851,6.37851,15285.396124196,0
+WSBF.US,D,20080805,000000,7.15336,7.15336,6.17072,6.43896,43535.626425823,0
+WSBF.US,D,20080806,000000,6.37851,6.46249,6.37851,6.43349,21958.29181931,0
+WSBF.US,D,20080807,000000,6.23634,6.44501,5.90218,5.9263,64179.001413868,0
+WSBF.US,D,20080808,000000,6.25421,6.89791,5.99212,6.02151,47905.369509164,0
+WSBF.US,D,20080811,000000,6.02151,6.2958,6.02151,6.26007,64653.149772806,0
+WSBF.US,D,20080812,000000,6.23634,6.35586,6.01565,6.17072,42122.398055772,0
+WSBF.US,D,20080813,000000,6.28467,6.31964,5.99212,6.27198,129991.40808153,0
+WSBF.US,D,20080814,000000,6.06301,6.2958,6.03948,6.23009,30871.871335926,0
+WSBF.US,D,20080815,000000,6.34365,6.34365,6.02151,6.1049,67815.504270428,0
+WSBF.US,D,20080818,000000,6.01565,6.1049,5.99212,6.03948,12572.612100815,0
+WSBF.US,D,20080819,000000,5.97982,6.00394,5.89642,5.91458,32155.041732791,0
+WSBF.US,D,20080820,000000,6.06955,6.06955,5.90218,5.95013,12345.266667372,0
+WSBF.US,D,20080821,000000,5.82504,6.01565,5.82504,5.96195,19742.185882504,0
+WSBF.US,D,20080822,000000,6.01565,6.03948,5.97405,6.0098,34425.423831635,0
+WSBF.US,D,20080825,000000,6.02151,6.02151,5.53854,5.65777,19166.653749193,0
+WSBF.US,D,20080826,000000,5.64019,5.73521,5.63413,5.71138,17140.002340257,0
+WSBF.US,D,20080827,000000,5.82504,5.82504,5.62193,5.81293,24324.937299882,0
+WSBF.US,D,20080828,000000,5.61637,5.97982,5.61637,5.97982,27048.986187083,0
+WSBF.US,D,20080829,000000,6.05139,6.05139,5.64615,5.86078,15248.529297152,0
+WSBF.US,D,20080902,000000,5.99778,6.02151,5.7893,5.99212,43691.286362235,0
+WSBF.US,D,20080903,000000,5.77124,5.99212,5.77124,5.9263,22428.343864132,0
+WSBF.US,D,20080904,000000,5.80102,5.99212,5.76538,5.93197,14943.353895503,0
+WSBF.US,D,20080905,000000,5.97982,5.97982,5.91458,5.94407,21080.656519937,0
+WSBF.US,D,20080908,000000,5.96195,6.01565,5.91458,6.01565,11227.996992208,0
+WSBF.US,D,20080909,000000,5.96195,5.96195,5.84877,5.84877,16191.705622382,0
+WSBF.US,D,20080910,000000,5.95619,5.99212,5.80678,5.97405,34904.692583218,0
+WSBF.US,D,20080911,000000,5.7893,5.82504,5.72935,5.79486,24951.673359644,0
+WSBF.US,D,20080912,000000,5.66998,5.93197,5.66998,5.7893,33181.168418872,0
+WSBF.US,D,20080915,000000,5.66998,5.87865,5.66998,5.70562,29844.720571316,0
+WSBF.US,D,20080916,000000,5.87865,6.0098,5.72935,6.0098,50628.394317836,0
+WSBF.US,D,20080917,000000,5.95619,5.96195,5.69956,5.69956,23907.113260041,0
+WSBF.US,D,20080918,000000,5.88422,5.99212,5.72339,5.99212,84472.141544987,0
+WSBF.US,D,20080919,000000,6.26007,6.26007,6.01565,6.05139,218798.47403987,0
+WSBF.US,D,20080922,000000,6.05139,6.05139,5.75913,5.80102,28297.337913962,0
+WSBF.US,D,20080923,000000,5.72935,6.01565,5.72935,5.95619,51634.039433337,0
+WSBF.US,D,20080924,000000,6.17072,6.19454,5.69956,6.19454,29945.08026716,0
+WSBF.US,D,20080925,000000,6.17072,6.17072,6.0098,6.05139,20390.427591376,0
+WSBF.US,D,20080926,000000,5.97982,6.17072,5.96195,6.15871,27603.012671284,0
+WSBF.US,D,20080929,000000,6.05735,6.17072,2.77235,5.40144,40547.365278135,0
+WSBF.US,D,20080930,000000,5.75913,6.09299,5.56256,5.82504,54709.347255993,0
+WSBF.US,D,20081001,000000,5.5863,6.16467,5.5863,5.72339,20941.38183999,0
+WSBF.US,D,20081002,000000,5.71138,6.09299,5.71138,5.71138,26887.181779497,0
+WSBF.US,D,20081003,000000,5.83081,5.95013,5.58053,5.58053,9100.9858874269,0
+WSBF.US,D,20081006,000000,6.08117,6.08117,5.06758,5.64019,35329.685172763,0
+WSBF.US,D,20081007,000000,5.93812,5.95013,4.65648,4.69807,18254.199779834,0
+WSBF.US,D,20081008,000000,4.76966,4.97208,4.76966,4.76966,32716.236766696,0
+WSBF.US,D,20081009,000000,4.61469,4.92463,4.09578,4.09578,35459.743145949,0
+WSBF.US,D,20081010,000000,3.87539,3.87539,2.8737,3.6132,59217.340940752,0
+WSBF.US,D,20081013,000000,3.67247,4.39976,3.60685,4.39429,27413.558143415,0
+WSBF.US,D,20081014,000000,4.69807,5.07959,4.37613,5.03194,30046.464041533,0
+WSBF.US,D,20081015,000000,4.97842,5.16904,4.17927,4.25114,36251.355848883,0
+WSBF.US,D,20081016,000000,4.25114,5.24081,4.203,5.11543,49507.028328556,0
+WSBF.US,D,20081017,000000,4.97842,5.99212,4.53129,5.34754,58847.648591775,0
+WSBF.US,D,20081020,000000,5.42517,5.42517,4.82317,4.98428,16616.698211926,0
+WSBF.US,D,20081021,000000,4.87092,4.89465,4.65648,4.82903,21950.099191078,0
+WSBF.US,D,20081022,000000,4.68021,5.25243,4.16765,4.17331,25838.525365778,0
+WSBF.US,D,20081023,000000,4.19733,4.70989,3.91112,4.23894,30985.544052647,0
+WSBF.US,D,20081024,000000,3.84521,4.74563,3.84521,4.47134,10960.712496133,0
+WSBF.US,D,20081027,000000,4.41783,4.63226,4.17331,4.17331,9390.8001111404,0
+WSBF.US,D,20081028,000000,4.51333,4.53129,4.17927,4.53129,38011.746840274,0
+WSBF.US,D,20081029,000000,4.4894,4.61469,4.17331,4.17927,20416.029554601,0
+WSBF.US,D,20081030,000000,4.32252,4.79329,4.32252,4.79329,17898.844530263,0
+WSBF.US,D,20081031,000000,4.75178,5.06758,4.73977,4.91857,52575.167601509,0
+WSBF.US,D,20081103,000000,4.8591,5.0499,4.8591,5.03194,7979.6198981468,0
+WSBF.US,D,20081104,000000,4.91857,5.06758,4.78752,5.06192,11655.03773881,0
+WSBF.US,D,20081105,000000,4.97208,5.03194,4.70375,4.70375,17745.23275091,0
+WSBF.US,D,20081106,000000,4.64437,4.94854,4.61469,4.6266,8155.7614051387,0
+WSBF.US,D,20081107,000000,4.64437,4.64437,4.14353,4.45356,12934.11182156,0
+WSBF.US,D,20081110,000000,4.53696,4.62064,4.17927,4.23288,15430.815275318,0
+WSBF.US,D,20081111,000000,4.3403,4.60853,4.17331,4.32848,8945.3259510154,0
+WSBF.US,D,20081112,000000,4.21511,4.21511,3.72638,3.73809,22931.166421882,0
+WSBF.US,D,20081113,000000,3.78594,4.13776,3.49348,3.93486,49816.300044321,0
+WSBF.US,D,20081114,000000,3.86347,4.32252,3.19575,3.24945,13716.507817733,0
+WSBF.US,D,20081117,000000,3.21332,3.21332,2.95681,2.96305,3741.9829450498,0
+WSBF.US,D,20081118,000000,2.97506,3.46975,2.42061,2.54599,36021.962258382,0
+WSBF.US,D,20081119,000000,2.4503,2.58154,2.38488,2.38488,32150.945418675,0
+WSBF.US,D,20081120,000000,2.50401,2.50401,1.88384,1.89595,39171.003735128,0
+WSBF.US,D,20081121,000000,2.07474,2.07474,1.78873,1.92573,56910.092014863,0
+WSBF.US,D,20081124,000000,2.02699,2.20012,1.21641,1.73493,104359.74657861,0
+WSBF.US,D,20081125,000000,1.77662,2.26564,1.59167,2.22971,60621.352604042,0
+WSBF.US,D,20081126,000000,2.15843,3.01676,2.15843,3.0108,38410.113388064,0
+WSBF.US,D,20081128,000000,2.96305,3.53547,2.65897,2.83211,40235.021326783,0
+WSBF.US,D,20081201,000000,2.7245,2.97506,1.63952,1.74694,138191.20486341,0
+WSBF.US,D,20081202,000000,1.72282,2.52803,1.72282,2.15228,30648.622216599,0
+WSBF.US,D,20081203,000000,2.06868,2.30725,1.90181,2.14642,44491.091693402,0
+WSBF.US,D,20081204,000000,2.10453,2.2595,1.93755,2.04486,45789.623268203,0
+WSBF.US,D,20081205,000000,2.01517,2.14046,1.83648,2.02699,99921.390233827,0
+WSBF.US,D,20081208,000000,2.02699,2.37862,2.01517,2.367,90120.958711077,0
+WSBF.US,D,20081209,000000,2.33127,2.38488,2.039,2.14642,49370.825884196,0
+WSBF.US,D,20081210,000000,2.1759,2.38488,2.1759,2.24768,16947.475576801,0
+WSBF.US,D,20081211,000000,2.19397,2.24153,2.07474,2.12249,36444.906690869,0
+WSBF.US,D,20081212,000000,2.05688,2.24153,1.99125,2.15228,20863.551871784,0
+WSBF.US,D,20081215,000000,2.15843,2.24153,2.05688,2.05688,24345.418870462,0
+WSBF.US,D,20081216,000000,2.10453,2.1759,1.99125,2.11663,58346.874191082,0
+WSBF.US,D,20081217,000000,2.0808,2.18226,2.00317,2.1759,42584.257472361,0
+WSBF.US,D,20081218,000000,2.35519,2.35519,2.05688,2.09261,47038.999073611,0
+WSBF.US,D,20081219,000000,2.22971,2.31935,2.05688,2.12249,53204.975896858,0
+WSBF.US,D,20081222,000000,2.14046,2.33127,2.05688,2.17014,75016.824486518,0
+WSBF.US,D,20081223,000000,2.14642,2.14642,2.039,2.05688,24247.107331676,0
+WSBF.US,D,20081224,000000,2.05688,2.05688,2.05072,2.05072,8220.2783524672,0
+WSBF.US,D,20081226,000000,2.06292,2.33127,2.02699,2.16438,62468.7902704,0
+WSBF.US,D,20081229,000000,2.12835,2.22395,2.05688,2.13441,35462.815381536,0
+WSBF.US,D,20081230,000000,2.09261,2.16438,2.07474,2.13441,118965.15455954,0
+WSBF.US,D,20081231,000000,2.07474,2.07474,1.91373,1.9976,72175.006568479,0
+WSBF.US,D,20090102,000000,2.00317,2.14046,2.00317,2.05072,10571.562655104,0
+WSBF.US,D,20090105,000000,2.0808,2.14642,2.06292,2.14642,22620.870627588,0
+WSBF.US,D,20090106,000000,2.23587,2.23587,2.06868,2.22395,19240.387403283,0
+WSBF.US,D,20090107,000000,2.17014,2.26564,1.99125,2.06868,26307.55333207,0
+WSBF.US,D,20090108,000000,2.05072,2.20012,2.05072,2.20012,8101.4852431005,0
+WSBF.US,D,20090109,000000,2.19397,2.19397,2.06292,2.0808,25337.750965086,0
+WSBF.US,D,20090112,000000,2.06292,2.24768,2.06292,2.0808,11851.660816383,0
+WSBF.US,D,20090113,000000,2.06292,2.2595,2.039,2.08656,15101.061988972,0
+WSBF.US,D,20090114,000000,2.04486,2.14046,1.93755,1.93755,23655.189941901,0
+WSBF.US,D,20090115,000000,1.93755,1.96732,1.87818,1.92573,15393.948448273,0
+WSBF.US,D,20090116,000000,1.8483,1.85444,1.53211,1.68141,68593.803952486,0
+WSBF.US,D,20090120,000000,1.64568,1.68141,1.60974,1.60974,35999.432530744,0
+WSBF.US,D,20090121,000000,1.64568,1.71715,1.55008,1.70524,20135.432037649,0
+WSBF.US,D,20090122,000000,1.64568,1.82437,1.57996,1.57996,13763.615430068,0
+WSBF.US,D,20090123,000000,1.53846,1.574,1.40107,1.51433,114042.40907052,0
+WSBF.US,D,20090126,000000,1.52019,1.91373,1.52019,1.63952,6967.8303114721,0
+WSBF.US,D,20090127,000000,1.59773,1.63952,1.47254,1.63952,6876.6873223891,0
+WSBF.US,D,20090128,000000,1.68141,1.78873,1.68141,1.78873,22395.573351203,0
+WSBF.US,D,20090129,000000,1.72887,1.72887,1.47831,1.47831,12244.906971527,0
+WSBF.US,D,20090130,000000,1.43085,1.56794,1.31748,1.47254,96725.241144746,0
+WSBF.US,D,20090202,000000,1.61569,1.78873,1.61569,1.78873,99584.468397778,0
+WSBF.US,D,20090203,000000,1.75856,1.75856,1.58591,1.71091,6470.128146367,0
+WSBF.US,D,20090204,000000,1.72887,1.72887,1.58591,1.6694,16201.946407672,0
+WSBF.US,D,20090205,000000,1.64568,1.78873,1.64568,1.75308,24197.951562283,0
+WSBF.US,D,20090206,000000,1.74694,1.78873,1.55008,1.75308,18210.164403086,0
+WSBF.US,D,20090209,000000,1.74694,1.78873,1.55594,1.57996,32625.093777613,0
+WSBF.US,D,20090210,000000,1.57996,1.765,1.3416,1.37118,27284.524248758,0
+WSBF.US,D,20090211,000000,1.38309,1.68141,1.34746,1.68141,13434.886222252,0
+WSBF.US,D,20090212,000000,1.574,1.68141,1.49012,1.49647,5246.3543041846,0
+WSBF.US,D,20090213,000000,1.50281,1.67536,1.49647,1.50281,6326.7571523038,0
+WSBF.US,D,20090217,000000,1.34746,1.47831,1.32949,1.42509,19978.748022709,0
+WSBF.US,D,20090218,000000,1.4368,1.72887,1.32949,1.3416,26349.54055176,0
+WSBF.US,D,20090219,000000,1.38945,1.53846,1.27597,1.3416,28486.792441831,0
+WSBF.US,D,20090220,000000,1.31748,1.4368,1.28183,1.30557,21729.922307338,0
+WSBF.US,D,20090223,000000,1.23438,1.23438,1.17423,1.20459,24738.665025607,0
+WSBF.US,D,20090224,000000,1.23438,1.25166,1.20459,1.22822,30600.490525735,0
+WSBF.US,D,20090225,000000,1.22208,1.34746,1.22208,1.23974,11189.082008105,0
+WSBF.US,D,20090226,000000,1.25801,1.28759,1.20459,1.20459,7216.6813940247,0
+WSBF.US,D,20090227,000000,1.20459,1.36532,1.20459,1.36532,39063.47548958,0
+WSBF.US,D,20090302,000000,1.20459,1.27002,1.20459,1.22208,25740.213826992,0
+WSBF.US,D,20090303,000000,1.25166,1.32949,1.21026,1.28759,15643.823609355,0
+WSBF.US,D,20090304,000000,1.24648,1.3416,1.12677,1.27597,16250.078098536,0
+WSBF.US,D,20090305,000000,1.22822,1.22822,1.18633,1.20459,19404.239967927,0
+WSBF.US,D,20090306,000000,1.22208,1.25166,1.04328,1.17423,47692.361175128,0
+WSBF.US,D,20090309,000000,1.26387,1.26387,1.09709,1.09709,6138.3267029635,0
+WSBF.US,D,20090310,000000,1.38309,1.38945,1.04328,1.25801,40442.909268174,0
+WSBF.US,D,20090311,000000,1.31748,1.31748,1.09709,1.10919,41208.920007883,0
+WSBF.US,D,20090312,000000,1.09709,1.37724,1.06134,1.3416,21981.845625478,0
+WSBF.US,D,20090313,000000,1.34746,1.34746,1.19249,1.19845,17168.67653907,0
+WSBF.US,D,20090316,000000,1.22208,1.53211,1.22208,1.28759,12292.014583862,0
+WSBF.US,D,20090317,000000,1.28183,1.28183,1.21641,1.25166,19709.415369576,0
+WSBF.US,D,20090318,000000,1.24648,1.41874,1.19845,1.26387,15971.528738642,0
+WSBF.US,D,20090319,000000,1.28759,1.37724,1.18633,1.19249,8626.8375284893,0
+WSBF.US,D,20090320,000000,1.21026,1.44882,1.18077,1.38309,44569.945740137,0
+WSBF.US,D,20090323,000000,1.4368,1.4368,1.13858,1.26387,85689.770915995,0
+WSBF.US,D,20090324,000000,1.28759,1.37724,1.28759,1.30557,6071.761598577,0
+WSBF.US,D,20090325,000000,1.31748,1.38309,1.18077,1.21026,37994.33750528,0
+WSBF.US,D,20090326,000000,1.23974,1.29385,1.23974,1.29385,12381.109415887,0
+WSBF.US,D,20090327,000000,1.22822,1.22822,1.17423,1.19249,13292.539306718,0
+WSBF.US,D,20090330,000000,1.19249,1.19249,1.12677,1.14474,25807.803009907,0
+WSBF.US,D,20090331,000000,1.16856,1.22208,1.13262,1.21641,15828.157744579,0
+WSBF.US,D,20090401,000000,1.17423,1.19845,1.12677,1.13262,17194.278502295,0
+WSBF.US,D,20090402,000000,1.17423,1.20459,1.1628,1.1628,23053.031766836,0
+WSBF.US,D,20090403,000000,1.18077,1.18633,1.12677,1.16856,66428.901942131,0
+WSBF.US,D,20090406,000000,1.1506,1.18077,1.10919,1.1506,16640.252018094,0
+WSBF.US,D,20090407,000000,1.12677,1.22208,1.12677,1.1628,35198.603121048,0
+WSBF.US,D,20090408,000000,1.18077,1.19845,1.15636,1.1628,22834.903040154,0
+WSBF.US,D,20090409,000000,1.21641,1.44882,1.18077,1.31748,82606.270465107,0
+WSBF.US,D,20090413,000000,1.3416,1.4368,1.25166,1.41874,43613.456394029,0
+WSBF.US,D,20090414,000000,1.35937,1.36532,1.15636,1.18077,40575.015398418,0
+WSBF.US,D,20090415,000000,1.20459,1.31748,1.1628,1.28183,27091.997485302,0
+WSBF.US,D,20090416,000000,1.28183,1.28183,1.17423,1.27002,16938.25887004,0
+WSBF.US,D,20090417,000000,1.30557,1.30557,1.18077,1.28183,47778.383771566,0
+WSBF.US,D,20090420,000000,1.24648,1.42509,1.23438,1.23438,27951.199371152,0
+WSBF.US,D,20090421,000000,1.22208,1.33515,1.21641,1.29961,18492.810077096,0
+WSBF.US,D,20090422,000000,1.31748,1.47254,1.31171,1.43085,31219.033957265,0
+WSBF.US,D,20090423,000000,1.43085,1.4368,1.37118,1.43085,42561.727744723,0
+WSBF.US,D,20090424,000000,1.41874,1.574,1.3416,1.55008,23893.800239163,0
+WSBF.US,D,20090427,000000,1.50281,1.50281,1.36532,1.49012,22560.449994375,0
+WSBF.US,D,20090428,000000,1.52615,1.54382,1.52019,1.52615,27909.212151462,0
+WSBF.US,D,20090429,000000,1.53846,1.574,1.49012,1.56208,42037.399537863,0
+WSBF.US,D,20090430,000000,1.574,1.73493,1.574,1.69938,36450.027083514,0
+WSBF.US,D,20090501,000000,1.68717,2.04486,1.68717,1.9976,67254.309236524,0
+WSBF.US,D,20090504,000000,2.08656,2.23587,1.83648,2.23587,43274.486400923,0
+WSBF.US,D,20090505,000000,2.21203,2.26564,2.10453,2.13441,40709.16968572,0
+WSBF.US,D,20090506,000000,2.16438,2.39084,2.16438,2.28332,40011.772207456,0
+WSBF.US,D,20090507,000000,2.39084,2.42061,2.17014,2.17014,14272.582458993,0
+WSBF.US,D,20090508,000000,2.22395,2.96891,2.22395,2.96891,61948.558377656,0
+WSBF.US,D,20090511,000000,2.86179,2.95123,2.73641,2.73641,52068.248729643,0
+WSBF.US,D,20090512,000000,2.75428,2.75428,2.41485,2.56387,21403.24125658,0
+WSBF.US,D,20090513,000000,2.50977,2.64707,2.39084,2.40821,26363.877651167,0
+WSBF.US,D,20090514,000000,2.42637,2.44435,2.30148,2.3133,13137.903448835,0
+WSBF.US,D,20090515,000000,2.34299,2.34299,2.15228,2.15228,26757.123806312,0
+WSBF.US,D,20090518,000000,2.16438,2.16438,2.07474,2.11058,18327.933433924,0
+WSBF.US,D,20090519,000000,2.0808,2.11663,2.0808,2.09261,14106.681737291,0
+WSBF.US,D,20090520,000000,2.11663,2.22395,1.93755,2.14642,54636.637680432,0
+WSBF.US,D,20090521,000000,2.11058,2.15843,1.9976,1.9976,22415.030843254,0
+WSBF.US,D,20090522,000000,2.00903,2.08656,1.95552,1.95552,6386.1537069871,0
+WSBF.US,D,20090526,000000,1.94966,2.21203,1.94966,2.14642,38342.524205148,0
+WSBF.US,D,20090527,000000,2.12249,2.14642,1.93755,1.96166,29382.861154726,0
+WSBF.US,D,20090528,000000,1.98549,1.98549,1.765,1.78268,48147.052042014,0
+WSBF.US,D,20090529,000000,1.78873,1.8483,1.72887,1.80651,79929.329190241,0
+WSBF.US,D,20090601,000000,1.8483,2.27746,1.71091,1.96732,48235.12279551,0
+WSBF.US,D,20090602,000000,1.96732,2.14046,1.90787,2.06868,22315.695225939,0
+WSBF.US,D,20090603,000000,1.96166,2.24768,1.96166,1.96732,18913.706352525,0
+WSBF.US,D,20090604,000000,1.90181,2.00317,1.90181,1.9976,10121.992180863,0
+WSBF.US,D,20090605,000000,2.01517,2.0808,1.81831,1.97348,14866.548005826,0
+WSBF.US,D,20090608,000000,1.95552,1.97924,1.88999,1.93755,11409.258891845,0
+WSBF.US,D,20090609,000000,1.96732,2.0808,1.96732,2.00317,4551.004982978,0
+WSBF.US,D,20090610,000000,2.03315,2.03315,1.85444,1.98549,15336.600050648,0
+WSBF.US,D,20090611,000000,1.9976,2.06868,1.99125,2.00903,7432.7619636485,0
+WSBF.US,D,20090612,000000,1.97924,2.08656,1.97924,2.08656,3353.8571825501,0
+WSBF.US,D,20090615,000000,1.88384,2.00317,1.8483,1.85444,12348.338902959,0
+WSBF.US,D,20090616,000000,1.92573,2.2178,1.79439,1.79439,22108.831363076,0
+WSBF.US,D,20090617,000000,1.81831,2.08656,1.81831,2.02093,23012.068625675,0
+WSBF.US,D,20090618,000000,2.02093,2.08656,2.02093,2.06292,1347.6873441942,0
+WSBF.US,D,20090619,000000,2.0808,2.0808,1.9976,2.02093,39018.416034303,0
+WSBF.US,D,20090622,000000,1.9976,2.01517,1.93755,1.97924,16605.433348107,0
+WSBF.US,D,20090623,000000,1.99125,2.04486,1.99125,2.00317,5068.1646401346,0
+WSBF.US,D,20090624,000000,2.03315,2.03315,1.8483,1.86616,10034.945505896,0
+WSBF.US,D,20090625,000000,1.84224,1.90787,1.78873,1.90787,9862.90031302,0
+WSBF.US,D,20090626,000000,1.88999,2.05072,1.78873,1.80055,166457.82042151,0
+WSBF.US,D,20090629,000000,1.78873,1.87818,1.78873,1.83033,23334.653362317,0
+WSBF.US,D,20090630,000000,1.8483,1.95552,1.77076,1.77076,21256.798026929,0
+WSBF.US,D,20090701,000000,1.78268,1.89595,1.78268,1.88384,20070.915090321,0
+WSBF.US,D,20090702,000000,1.83648,1.91373,1.72282,1.75856,23410.435173465,0
+WSBF.US,D,20090706,000000,1.75308,1.87818,1.75308,1.87818,18641.301463805,0
+WSBF.US,D,20090707,000000,1.87212,1.9438,1.85444,1.93755,9610.9769948803,0
+WSBF.US,D,20090708,000000,1.98549,1.98549,1.91373,1.92573,16362.726736729,0
+WSBF.US,D,20090709,000000,1.93755,1.93755,1.86616,1.86616,7849.5619249609,0
+WSBF.US,D,20090710,000000,1.8483,1.86616,1.8483,1.86616,14837.873807013,0
+WSBF.US,D,20090713,000000,1.91373,1.99125,1.88384,1.98549,14339.147563379,0
+WSBF.US,D,20090714,000000,2.039,2.039,1.99125,2.00903,4513.1140774041,0
+WSBF.US,D,20090715,000000,2.039,2.05688,1.91373,2.05688,19208.640968883,0
+WSBF.US,D,20090716,000000,2.04486,2.29533,1.93179,2.29533,42755.278586708,0
+WSBF.US,D,20090717,000000,2.28918,2.28918,2.11058,2.28918,27171.875610566,0
+WSBF.US,D,20090720,000000,2.28332,2.28918,2.24768,2.27131,34102.839094993,0
+WSBF.US,D,20090721,000000,2.27746,2.28918,2.22395,2.28918,16998.679503252,0
+WSBF.US,D,20090722,000000,2.26564,2.38488,2.20589,2.38488,65816.502981776,0
+WSBF.US,D,20090723,000000,2.34299,2.50401,2.22395,2.50401,49508.052407085,0
+WSBF.US,D,20090724,000000,2.55176,2.83211,2.4921,2.83211,25379.738184776,0
+WSBF.US,D,20090727,000000,2.82586,2.82586,2.34904,2.82019,24970.106773166,0
+WSBF.US,D,20090728,000000,2.79002,3.0108,2.77235,2.98102,64450.382224059,0
+WSBF.US,D,20090729,000000,2.93913,3.11802,2.83797,3.05845,25796.538146088,0
+WSBF.US,D,20090730,000000,3.11802,3.29096,2.95681,3.29096,47016.469345972,0
+WSBF.US,D,20090731,000000,3.26117,3.35657,3.07633,3.10025,33857.060248028,0
+WSBF.US,D,20090803,000000,3.13003,3.40433,3.13003,3.25513,48179.822554943,0
+WSBF.US,D,20090804,000000,3.20756,3.23735,3.02867,3.20756,13583.37760896,0
+WSBF.US,D,20090805,000000,3.21332,3.2852,3.11226,3.13003,12222.377243889,0
+WSBF.US,D,20090806,000000,3.15981,3.20756,2.96305,2.96305,14936.1853458,0
+WSBF.US,D,20090807,000000,3.03473,3.16587,3.02282,3.07633,21680.766537945,0
+WSBF.US,D,20090810,000000,3.04049,3.19575,2.92741,3.00484,23488.26514167,0
+WSBF.US,D,20090811,000000,2.99294,3.17173,2.99294,3.07057,9389.7760326114,0
+WSBF.US,D,20090812,000000,3.1061,3.27319,3.05845,3.25513,23269.112336459,0
+WSBF.US,D,20090813,000000,3.27319,3.3389,3.25513,3.33295,19378.638004701,0
+WSBF.US,D,20090814,000000,3.27905,3.27905,2.96305,2.98102,23930.667066208,0
+WSBF.US,D,20090817,000000,2.92146,3.01676,2.84997,2.86179,18056.552623733,0
+WSBF.US,D,20090818,000000,2.89754,3.02867,2.89754,2.98688,10170.123871727,0
+WSBF.US,D,20090819,000000,2.92741,3.18394,2.92741,3.11226,12675.019953717,0
+WSBF.US,D,20090820,000000,3.04645,3.19575,2.98102,3.10025,21066.319420531,0
+WSBF.US,D,20090821,000000,3.19575,3.25513,3.1061,3.21332,43879.716811575,0
+WSBF.US,D,20090824,000000,3.21332,3.24945,3.13003,3.22563,23636.756528379,0
+WSBF.US,D,20090825,000000,3.24945,3.24945,3.07633,3.0943,7873.1157311284,0
+WSBF.US,D,20090826,000000,3.08218,3.15981,3.04049,3.15395,17135.906026141,0
+WSBF.US,D,20090827,000000,2.98102,3.11802,2.98102,3.08824,12480.445033203,0
+WSBF.US,D,20090828,000000,3.13599,3.13599,2.98688,2.99898,8944.3018724864,0
+WSBF.US,D,20090831,000000,2.98102,2.98102,2.84997,2.86179,37537.598481336,0
+WSBF.US,D,20090901,000000,2.83211,3.06451,2.83211,2.84997,17136.93010467,0
+WSBF.US,D,20090902,000000,2.83211,2.83211,2.55176,2.55762,17445.177741906,0
+WSBF.US,D,20090903,000000,2.56387,3.01676,2.39084,2.74237,11749.25296348,0
+WSBF.US,D,20090904,000000,2.39669,2.70692,2.39669,2.69482,10770.233889734,0
+WSBF.US,D,20090908,000000,2.73641,2.73641,2.49805,2.55176,14256.197202528,0
+WSBF.US,D,20090909,000000,2.53975,2.65897,2.53975,2.65897,21663.357202951,0
+WSBF.US,D,20090910,000000,2.65897,3.03473,2.65897,3.02867,27357.233824319,0
+WSBF.US,D,20090911,000000,3.15395,3.15395,2.99294,2.99898,8892.0738675062,0
+WSBF.US,D,20090914,000000,2.96305,3.17759,2.73641,3.15395,35116.676838726,0
+WSBF.US,D,20090915,000000,2.98688,3.20142,2.98688,3.07057,22322.863775642,0
+WSBF.US,D,20090916,000000,3.12398,3.17759,3.07057,3.15395,20572.713569542,0
+WSBF.US,D,20090917,000000,3.24331,3.24331,3.03473,3.07633,10649.39262331,0
+WSBF.US,D,20090918,000000,3.10025,3.10025,2.93327,3.03473,36144.851681865,0
+WSBF.US,D,20090921,000000,2.95123,3.1061,2.94509,3.1061,9725.6737901309,0
+WSBF.US,D,20090922,000000,2.99898,3.27319,2.99898,3.02282,28938.41107313,0
+WSBF.US,D,20090923,000000,3.02282,3.17173,2.86179,3.05845,15107.206460146,0
+WSBF.US,D,20090924,000000,2.99294,3.23735,2.75428,2.83211,55828.665088215,0
+WSBF.US,D,20090925,000000,2.83211,3.07057,2.83211,2.98102,17107.231827328,0
+WSBF.US,D,20090928,000000,2.81404,3.07057,2.81404,3.07057,9588.4472672418,0
+WSBF.US,D,20090929,000000,3.06451,3.22563,2.98688,3.04645,12218.280929773,0
+WSBF.US,D,20090930,000000,2.92741,3.11802,2.92741,3.01676,17065.244607638,0
+WSBF.US,D,20091001,000000,2.94509,3.07633,2.83211,2.84383,13780.000686533,0
+WSBF.US,D,20091002,000000,2.82019,3.03473,2.75428,2.79598,20137.480194707,0
+WSBF.US,D,20091005,000000,2.80799,2.99294,2.80799,2.84383,17605.958070962,0
+WSBF.US,D,20091006,000000,2.96305,2.96891,2.80213,2.84383,8581.7780732123,0
+WSBF.US,D,20091007,000000,2.86179,3.1061,2.80213,3.07633,36351.715544727,0
+WSBF.US,D,20091008,000000,3.1061,3.1061,2.82586,2.83211,10399.517462228,0
+WSBF.US,D,20091009,000000,2.83797,3.0108,2.79598,2.98688,3608.8527362769,0
+WSBF.US,D,20091012,000000,2.98688,3.0108,2.77235,2.77235,5169.5484145078,0
+WSBF.US,D,20091013,000000,2.77801,3.0108,2.74843,2.83797,21325.411288374,0
+WSBF.US,D,20091014,000000,2.89754,2.98688,2.79598,2.86765,12658.634697253,0
+WSBF.US,D,20091015,000000,2.78446,2.86179,2.74237,2.82586,4926.8418031294,0
+WSBF.US,D,20091016,000000,2.75428,2.77801,2.54599,2.59346,31236.443292258,0
+WSBF.US,D,20091019,000000,2.60546,2.74237,2.40284,2.70096,24577.884696551,0
+WSBF.US,D,20091020,000000,2.7245,2.77235,2.45635,2.46221,17630.535955659,0
+WSBF.US,D,20091021,000000,2.46221,2.683,2.37267,2.38488,31761.795577647,0
+WSBF.US,D,20091022,000000,2.38488,2.59346,2.38488,2.42061,15220.879176868,0
+WSBF.US,D,20091023,000000,2.56387,2.59951,2.39669,2.39669,20533.798585439,0
+WSBF.US,D,20091026,000000,2.44435,2.54599,2.14642,2.14642,17187.109952592,0
+WSBF.US,D,20091027,000000,2.12249,2.18802,2.00317,2.05688,27327.535546977,0
+WSBF.US,D,20091028,000000,2.06292,2.08656,2.039,2.039,12066.717307477,0
+WSBF.US,D,20091029,000000,2.07474,2.36076,2.07474,2.20012,16087.249612421,0
+WSBF.US,D,20091030,000000,2.15228,2.24153,2.03315,2.03315,27140.129176166,0
+WSBF.US,D,20091102,000000,2.05688,2.22971,1.54382,1.61569,69894.383684345,0
+WSBF.US,D,20091103,000000,1.78268,1.78873,1.65134,1.77662,22070.940457503,0
+WSBF.US,D,20091104,000000,1.78873,1.78873,1.45468,1.45468,104723.29445642,0
+WSBF.US,D,20091105,000000,1.47831,1.63357,1.47831,1.49647,49328.838664506,0
+WSBF.US,D,20091106,000000,1.49012,1.574,1.4368,1.45468,144796.51137561,0
+WSBF.US,D,20091109,000000,1.49012,1.6694,1.49012,1.54382,23648.021392198,0
+WSBF.US,D,20091110,000000,1.52615,1.59773,1.35312,1.35312,40678.447329849,0
+WSBF.US,D,20091111,000000,1.43085,1.67536,1.43085,1.50809,39817.197286941,0
+WSBF.US,D,20091112,000000,1.50281,1.56208,1.3416,1.34746,57639.235927527,0
+WSBF.US,D,20091113,000000,1.37118,1.46688,1.37118,1.40107,42722.508073779,0
+WSBF.US,D,20091116,000000,1.42509,1.53211,1.38309,1.41327,43375.870175296,0
+WSBF.US,D,20091117,000000,1.40107,1.46688,1.39521,1.41327,34047.538854426,0
+WSBF.US,D,20091118,000000,1.40107,1.42509,1.37118,1.37118,56911.116093392,0
+WSBF.US,D,20091119,000000,1.37118,1.39521,1.12081,1.12081,87225.888709529,0
+WSBF.US,D,20091120,000000,1.11486,1.19249,1.07326,1.1628,76514.027295949,0
+WSBF.US,D,20091123,000000,1.19249,1.25166,1.12677,1.13262,113963.55502379,0
+WSBF.US,D,20091124,000000,1.19845,1.22208,1.13262,1.18077,31467.885039817,0
+WSBF.US,D,20091125,000000,1.19249,1.22208,1.08487,1.11486,68484.22754988,0
+WSBF.US,D,20091127,000000,1.07911,1.17423,1.07911,1.10919,25243.535740416,0
+WSBF.US,D,20091130,000000,1.10919,1.25801,1.04328,1.1506,262838.9711805,0
+WSBF.US,D,20091201,000000,1.16856,1.31748,1.13262,1.24648,57977.181842105,0
+WSBF.US,D,20091202,000000,1.25166,1.41874,1.25166,1.33515,40907.840920351,0
+WSBF.US,D,20091203,000000,1.34746,1.37118,1.25166,1.26387,56684.794738478,0
+WSBF.US,D,20091204,000000,1.31171,1.31171,1.25801,1.28183,17633.608191246,0
+WSBF.US,D,20091207,000000,1.28759,1.37118,1.22822,1.26387,27399.221044009,0
+WSBF.US,D,20091208,000000,1.24648,1.28183,1.22822,1.23438,38583.182659469,0
+WSBF.US,D,20091209,000000,1.23438,1.25166,1.21641,1.22208,39246.785546275,0
+WSBF.US,D,20091210,000000,1.23438,1.25166,1.21641,1.21641,24220.481289922,0
+WSBF.US,D,20091211,000000,1.27597,1.27597,1.22208,1.24648,12068.765464535,0
+WSBF.US,D,20091214,000000,1.25166,1.28183,1.22208,1.25166,13560.847881322,0
+WSBF.US,D,20091215,000000,1.25166,1.25166,1.13262,1.16856,78032.73575449,0
+WSBF.US,D,20091216,000000,1.18077,1.18077,1.10919,1.12081,82085.014493834,0
+WSBF.US,D,20091217,000000,1.12081,1.12081,1.05539,1.05539,85998.018553231,0
+WSBF.US,D,20091218,000000,1.06134,1.14474,1.05539,1.12677,80800.820018439,0
+WSBF.US,D,20091221,000000,1.16856,1.19249,1.10294,1.19249,37394.227487273,0
+WSBF.US,D,20091222,000000,1.19845,1.22208,1.13262,1.1506,95199.364136502,0
+WSBF.US,D,20091223,000000,1.22208,1.22208,1.10294,1.18077,40552.48567078,0
+WSBF.US,D,20091224,000000,1.18077,1.22208,1.12677,1.19249,36565.747957293,0
+WSBF.US,D,20091228,000000,1.19249,1.21026,1.1628,1.19249,26952.722805355,0
+WSBF.US,D,20091229,000000,1.19249,1.19249,1.1506,1.16856,39402.445482687,0
+WSBF.US,D,20091230,000000,1.15636,1.19249,1.1506,1.18633,22247.081964494,0
+WSBF.US,D,20091231,000000,1.18633,1.37118,1.18077,1.22208,123508.99099281,0
+WSBF.US,D,20100104,000000,1.27002,1.54382,1.25801,1.40712,130858.80259561,0
+WSBF.US,D,20100105,000000,1.40107,1.55008,1.29385,1.43085,98310.514707674,0
+WSBF.US,D,20100106,000000,1.42509,1.46044,1.32949,1.32949,31624.569054758,0
+WSBF.US,D,20100107,000000,1.33515,1.42509,1.33515,1.41874,81389.665172628,0
+WSBF.US,D,20100108,000000,1.40712,1.52019,1.40712,1.47831,41018.441401485,0
+WSBF.US,D,20100111,000000,1.49647,1.49647,1.44882,1.45468,15609.004939368,0
+WSBF.US,D,20100112,000000,1.44286,1.44286,1.37724,1.40712,30066.945612114,0
+WSBF.US,D,20100113,000000,1.44882,1.44882,1.41874,1.42509,30194.955428242,0
+WSBF.US,D,20100114,000000,1.44286,1.47254,1.41327,1.44882,20076.035482966,0
+WSBF.US,D,20100115,000000,1.47254,1.53211,1.40107,1.40107,72114.585935267,0
+WSBF.US,D,20100119,000000,1.40712,1.44882,1.37724,1.40712,11049.807328158,0
+WSBF.US,D,20100120,000000,1.38945,1.45468,1.33515,1.39521,27275.307541997,0
+WSBF.US,D,20100121,000000,1.43085,1.45468,1.38945,1.40107,51605.365234524,0
+WSBF.US,D,20100122,000000,1.40107,1.44882,1.37724,1.37724,24700.774120033,0
+WSBF.US,D,20100125,000000,1.40107,1.43085,1.40107,1.41327,27984.99396261,0
+WSBF.US,D,20100126,000000,1.40107,1.56208,1.40107,1.4368,48528.00925481,0
+WSBF.US,D,20100127,000000,1.43085,1.43085,1.37118,1.37118,21297.76116809,0
+WSBF.US,D,20100128,000000,1.37724,1.37724,1.31748,1.31748,19781.100866607,0
+WSBF.US,D,20100129,000000,1.32949,1.37724,1.30557,1.31171,17802.581148535,0
+WSBF.US,D,20100201,000000,1.32382,1.36532,1.29385,1.32382,26526.706137281,0
+WSBF.US,D,20100202,000000,1.32949,1.33515,1.28183,1.28183,19312.072900315,0
+WSBF.US,D,20100203,000000,1.28183,1.28183,1.19845,1.20459,30649.646295128,0
+WSBF.US,D,20100204,000000,1.19845,1.23438,1.1628,1.17423,43439.363044095,0
+WSBF.US,D,20100205,000000,1.17423,1.24648,1.16856,1.23438,18827.683756087,0
+WSBF.US,D,20100208,000000,1.23974,1.23974,1.15636,1.15636,27583.555179233,0
+WSBF.US,D,20100209,000000,1.17423,1.19249,1.1628,1.19249,12209.064223012,0
+WSBF.US,D,20100210,000000,1.18077,1.19845,1.1628,1.18077,11983.766946627,0
+WSBF.US,D,20100211,000000,1.16856,1.19249,1.16856,1.18077,7866.9712599543,0
+WSBF.US,D,20100212,000000,1.16856,1.19249,1.13262,1.1506,10509.093864833,0
+WSBF.US,D,20100216,000000,1.19249,1.27597,1.17423,1.27597,16941.331105627,0
+WSBF.US,D,20100217,000000,1.28183,1.35312,1.27597,1.3416,22050.458886922,0
+WSBF.US,D,20100218,000000,1.3416,1.37724,1.31748,1.37724,8479.37022031,0
+WSBF.US,D,20100219,000000,1.37724,1.40107,1.35312,1.35312,24862.578527619,0
+WSBF.US,D,20100222,000000,1.32382,1.32382,1.29961,1.32382,8186.4837610094,0
+WSBF.US,D,20100223,000000,1.31748,1.38945,1.27002,1.38309,27456.569441634,0
+WSBF.US,D,20100224,000000,1.38309,1.43085,1.37118,1.41874,29182.141763038,0
+WSBF.US,D,20100225,000000,1.38945,1.41327,1.37118,1.41327,20148.745058526,0
+WSBF.US,D,20100226,000000,1.41874,1.44286,1.41327,1.44286,38570.89371712,0
+WSBF.US,D,20100301,000000,1.46688,1.48504,1.44286,1.47831,15310.998087422,0
+WSBF.US,D,20100302,000000,1.46044,1.51433,1.46044,1.50809,19362.252748237,0
+WSBF.US,D,20100303,000000,1.51433,1.66344,1.49012,1.59167,51642.232061569,0
+WSBF.US,D,20100304,000000,1.59167,1.59167,1.50809,1.55008,4786.5430446532,0
+WSBF.US,D,20100305,000000,1.53211,1.57996,1.52019,1.55008,21371.49482218,0
+WSBF.US,D,20100308,000000,1.54382,1.60974,1.54382,1.60974,12872.667109818,0
+WSBF.US,D,20100309,000000,1.55594,1.75308,1.55594,1.71715,13867.0473615,0
+WSBF.US,D,20100310,000000,1.74694,1.77076,1.63952,1.75856,34847.344185593,0
+WSBF.US,D,20100311,000000,1.74694,1.81255,1.69938,1.81255,24623.968230357,0
+WSBF.US,D,20100312,000000,1.81831,1.85444,1.80055,1.80055,21400.169020993,0
+WSBF.US,D,20100315,000000,1.78873,1.78873,1.63952,1.71091,22520.510931744,0
+WSBF.US,D,20100316,000000,1.71715,1.77076,1.64568,1.6694,15127.688030727,0
+WSBF.US,D,20100317,000000,1.66344,1.74694,1.66344,1.73493,22275.756163307,0
+WSBF.US,D,20100318,000000,1.70524,1.75856,1.69938,1.71091,10117.895866747,0
+WSBF.US,D,20100319,000000,1.72282,1.72887,1.69938,1.71715,118550.40275528,0
+WSBF.US,D,20100322,000000,1.72282,1.98549,1.71715,1.98549,47362.607888782,0
+WSBF.US,D,20100323,000000,1.9438,2.22971,1.9438,2.2178,76245.718721345,0
+WSBF.US,D,20100324,000000,2.23587,2.23587,2.02093,2.02093,32085.404392818,0
+WSBF.US,D,20100325,000000,2.03315,2.21203,1.85444,1.89595,20237.839890551,0
+WSBF.US,D,20100326,000000,1.90787,2.31935,1.72887,2.20589,131374.93817424,0
+WSBF.US,D,20100329,000000,2.22395,2.53399,2.21203,2.37267,146789.36819309,0
+WSBF.US,D,20100330,000000,2.32501,2.39084,2.25344,2.30725,48344.699198115,0
+WSBF.US,D,20100331,000000,2.27131,2.27131,2.08656,2.15843,26125.267353904,0
+WSBF.US,D,20100401,000000,2.15228,2.15228,2.02699,2.0808,22241.961571849,0
+WSBF.US,D,20100405,000000,2.08656,2.21203,2.05688,2.20012,19842.545578349,0
+WSBF.US,D,20100406,000000,2.28332,2.40821,2.28332,2.39669,38224.75517431,0
+WSBF.US,D,20100407,000000,2.38488,2.50401,2.38488,2.43273,61933.197199721,0
+WSBF.US,D,20100408,000000,2.47393,2.53399,2.39669,2.48604,30113.02914592,0
+WSBF.US,D,20100409,000000,2.46221,2.57568,2.41485,2.52803,29870.322534541,0
+WSBF.US,D,20100412,000000,2.51611,2.67675,2.35519,2.36076,31970.707597567,0
+WSBF.US,D,20100413,000000,2.35519,2.48604,2.15228,2.16438,63372.027532998,0
+WSBF.US,D,20100414,000000,2.21203,2.27131,2.1759,2.26564,25839.549444307,0
+WSBF.US,D,20100415,000000,2.25344,2.41485,2.10453,2.32501,73996.842271611,0
+WSBF.US,D,20100416,000000,2.31935,2.37862,2.1759,2.18226,56986.89790454,0
+WSBF.US,D,20100419,000000,2.1759,2.37862,2.01517,2.30725,100761.13462763,0
+WSBF.US,D,20100420,000000,2.33723,2.42637,2.12835,2.26564,31251.804470193,0
+WSBF.US,D,20100421,000000,2.22395,2.367,2.18226,2.30148,22512.318303511,0
+WSBF.US,D,20100422,000000,2.25344,2.38488,2.22971,2.38488,16315.619124394,0
+WSBF.US,D,20100423,000000,2.38488,2.39669,2.32501,2.37862,17812.821933825,0
+WSBF.US,D,20100426,000000,2.41485,2.46856,2.31935,2.42637,24186.686698464,0
+WSBF.US,D,20100427,000000,2.2595,2.42637,2.2595,2.27746,39147.44992896,0
+WSBF.US,D,20100428,000000,2.30148,2.42637,2.28332,2.37267,23089.89859388,0
+WSBF.US,D,20100429,000000,2.37862,2.43839,2.3133,2.34904,54615.132031323,0
+WSBF.US,D,20100430,000000,2.35519,2.47393,2.2178,2.30148,49443.535459757,0
+WSBF.US,D,20100503,000000,2.35519,2.35519,2.1759,2.33127,26719.232900738,0
+WSBF.US,D,20100504,000000,2.22971,2.2595,2.14642,2.25344,49672.929050258,0
+WSBF.US,D,20100505,000000,2.22395,2.40284,2.1759,2.21203,53426.176859127,0
+WSBF.US,D,20100506,000000,2.2595,2.41485,2.20589,2.22971,27995.2347479,0
+WSBF.US,D,20100507,000000,2.2178,2.37267,2.18802,2.18802,56619.253712621,0
+WSBF.US,D,20100510,000000,2.43839,2.43839,2.18802,2.39084,71114.061212411,0
+WSBF.US,D,20100511,000000,2.33723,2.38488,2.24768,2.27746,14713.960305002,0
+WSBF.US,D,20100512,000000,2.37267,2.41485,2.31935,2.40284,36088.527362769,0
+WSBF.US,D,20100513,000000,2.3133,2.38488,2.28332,2.367,12975.074962721,0
+WSBF.US,D,20100514,000000,2.24153,2.30725,2.20589,2.28332,9813.7445436269,0
+WSBF.US,D,20100517,000000,2.30725,2.37862,2.2178,2.27131,13660.183498637,0
+WSBF.US,D,20100518,000000,2.33127,2.367,2.24768,2.28332,12156.836218031,0
+WSBF.US,D,20100519,000000,2.27131,2.32501,2.22395,2.2595,15514.789714698,0
+WSBF.US,D,20100520,000000,2.1759,2.29533,2.1759,2.18802,22649.5448264,0
+WSBF.US,D,20100521,000000,2.14046,2.2595,2.09261,2.24768,28841.123612873,0
+WSBF.US,D,20100524,000000,2.25344,2.27131,2.13441,2.15843,15686.834907573,0
+WSBF.US,D,20100525,000000,2.10453,2.13441,2.08656,2.09261,34891.379562341,0
+WSBF.US,D,20100526,000000,2.21203,2.21203,2.09261,2.09857,9796.3352086335,0
+WSBF.US,D,20100527,000000,2.18226,2.30725,2.15843,2.30725,21086.800991111,0
+WSBF.US,D,20100528,000000,2.28332,2.3133,2.17014,2.18802,12557.250922879,0
+WSBF.US,D,20100601,000000,2.16438,2.29533,2.04486,2.04486,52803.537113481,0
+WSBF.US,D,20100602,000000,2.07474,2.3133,2.07474,2.24153,40723.506785126,0
+WSBF.US,D,20100603,000000,2.22395,2.30725,2.06292,2.07474,50804.535824828,0
+WSBF.US,D,20100604,000000,2.07474,2.24768,2.07474,2.18226,56485.099425319,0
+WSBF.US,D,20100607,000000,2.28332,2.28332,2.01517,2.02699,26464.237347011,0
+WSBF.US,D,20100608,000000,2.11663,2.11663,1.93755,1.9976,23032.550196255,0
+WSBF.US,D,20100609,000000,2.039,2.12835,1.93755,1.9976,22070.940457503,0
+WSBF.US,D,20100610,000000,2.05072,2.20012,2.05072,2.11663,18973.102907208,0
+WSBF.US,D,20100611,000000,2.09857,2.14642,2.04486,2.09857,8435.334843562,0
+WSBF.US,D,20100614,000000,2.13441,2.17014,1.95552,2.10453,52462.518963316,0
+WSBF.US,D,20100615,000000,2.11663,2.11663,1.97348,2.09857,25582.505733522,0
+WSBF.US,D,20100616,000000,2.06868,2.11663,1.96732,1.99125,12269.484856224,0
+WSBF.US,D,20100617,000000,2.11058,2.17014,2.04486,2.09261,10399.517462228,0
+WSBF.US,D,20100618,000000,2.10453,2.16438,2.10453,2.14046,48495.238741882,0
+WSBF.US,D,20100621,000000,2.18802,2.18802,2.03315,2.07474,32519.613689124,0
+WSBF.US,D,20100622,000000,2.09261,2.18226,2.09261,2.12835,15100.037910443,0
+WSBF.US,D,20100623,000000,2.12249,2.18226,2.11058,2.15228,13575.184980728,0
+WSBF.US,D,20100624,000000,2.12249,2.19397,2.08656,2.15843,22682.315339329,0
+WSBF.US,D,20100625,000000,2.18226,2.26564,2.11663,2.26564,106043.33168033,0
+WSBF.US,D,20100628,000000,2.26564,2.28918,1.9976,2.07474,33428.995422896,0
+WSBF.US,D,20100629,000000,2.14046,2.14046,2.05688,2.05688,17709.390002394,0
+WSBF.US,D,20100630,000000,2.06292,2.07474,2.03315,2.03315,11934.611177233,0
+WSBF.US,D,20100701,000000,2.04486,2.06868,1.96166,1.9976,18946.476865454,0
+WSBF.US,D,20100702,000000,2.02699,2.07474,1.96732,1.98549,13133.807134719,0
+WSBF.US,D,20100706,000000,2.02699,2.02699,1.78873,1.96166,88748.693482187,0
+WSBF.US,D,20100707,000000,1.97924,2.19397,1.86616,2.18226,85051.769992414,0
+WSBF.US,D,20100708,000000,2.20589,2.23587,2.18802,2.22971,59683.296671457,0
+WSBF.US,D,20100709,000000,2.22971,2.23587,2.17014,2.20012,15078.532261334,0
+WSBF.US,D,20100712,000000,2.19397,2.21203,2.06292,2.1759,31722.880593544,0
+WSBF.US,D,20100713,000000,2.22395,2.43839,2.22395,2.42637,127597.11248067,0
+WSBF.US,D,20100714,000000,2.43839,2.50401,2.30148,2.38488,27192.357181146,0
+WSBF.US,D,20100715,000000,2.38488,2.50977,2.24153,2.40821,21509.745423598,0
+WSBF.US,D,20100716,000000,2.37267,2.5875,2.22971,2.30148,113825.30442237,0
+WSBF.US,D,20100719,000000,2.31935,2.50977,2.14642,2.45635,54187.067206191,0
+WSBF.US,D,20100720,000000,2.41485,2.66503,2.41485,2.65321,64670.559107799,0
+WSBF.US,D,20100721,000000,2.62909,2.69482,2.44435,2.44435,37592.898721903,0
+WSBF.US,D,20100722,000000,2.50977,2.50977,2.33127,2.42061,35846.844829919,0
+WSBF.US,D,20100723,000000,2.41485,2.64121,2.20589,2.53399,36134.610896575,0
+WSBF.US,D,20100726,000000,2.58154,2.61738,2.43839,2.59951,35268.240461021,0
+WSBF.US,D,20100727,000000,2.59951,2.59951,2.39669,2.50401,45293.969260156,0
+WSBF.US,D,20100728,000000,2.44435,2.55176,2.44435,2.49805,17837.399818522,0
+WSBF.US,D,20100729,000000,2.49805,2.54599,2.47393,2.50977,5029.2496560317,0
+WSBF.US,D,20100730,000000,2.46221,2.46221,2.30725,2.37862,22494.908968518,0
+WSBF.US,D,20100802,000000,2.43273,2.53975,2.41485,2.48038,13069.290187391,0
+WSBF.US,D,20100803,000000,2.50977,2.59951,2.46221,2.50401,374706.23745538,0
+WSBF.US,D,20100804,000000,2.50401,2.55176,2.50401,2.53399,18994.608556318,0
+WSBF.US,D,20100805,000000,2.4503,2.64121,2.41485,2.5875,140407.31080022,0
+WSBF.US,D,20100806,000000,2.53399,2.5875,2.49805,2.49805,10797.884010018,0
+WSBF.US,D,20100809,000000,2.52803,2.52803,2.41485,2.42061,7871.0675740704,0
+WSBF.US,D,20100810,000000,2.39084,2.43839,2.36076,2.36076,22933.21457894,0
+WSBF.US,D,20100811,000000,2.30148,2.43839,2.16438,2.16438,29223.104904199,0
+WSBF.US,D,20100812,000000,2.11058,2.38488,2.11058,2.367,89986.804423775,0
+WSBF.US,D,20100813,000000,2.3133,2.40284,2.11663,2.12249,51500.909224564,0
+WSBF.US,D,20100816,000000,2.11058,2.27746,2.02093,2.22395,46627.319504944,0
+WSBF.US,D,20100817,000000,2.2595,2.40821,2.20012,2.35519,43742.490288686,0
+WSBF.US,D,20100818,000000,2.35519,2.62909,2.28918,2.47393,34256.450874347,0
+WSBF.US,D,20100819,000000,2.4503,2.53975,2.24768,2.27746,31862.155273491,0
+WSBF.US,D,20100820,000000,2.25344,2.38488,2.22971,2.34299,43741.466210157,0
+WSBF.US,D,20100823,000000,2.30148,2.37862,2.15228,2.15228,91285.335998576,0
+WSBF.US,D,20100824,000000,2.10453,2.22395,2.09857,2.12249,26701.823565744,0
+WSBF.US,D,20100825,000000,2.11663,2.38488,2.11663,2.38488,38884.261747001,0
+WSBF.US,D,20100826,000000,2.39084,2.39669,2.10453,2.18802,274255.39862205,0
+WSBF.US,D,20100827,000000,2.22971,2.3133,2.09261,2.30148,27378.739473428,0
+WSBF.US,D,20100830,000000,2.27746,2.33127,2.13441,2.2595,38342.524205148,0
+WSBF.US,D,20100831,000000,2.2178,2.31935,2.15228,2.28918,24873.843391438,0
+WSBF.US,D,20100901,000000,2.37862,2.37862,2.27131,2.32501,33213.938931801,0
+WSBF.US,D,20100902,000000,2.33723,2.34299,2.20589,2.28332,28258.422929859,0
+WSBF.US,D,20100903,000000,2.32501,2.33723,2.1759,2.33723,15838.398529869,0
+WSBF.US,D,20100907,000000,2.32501,2.34904,2.18802,2.19397,14748.778974988,0
+WSBF.US,D,20100908,000000,2.19397,2.37862,2.15843,2.31935,45041.021863487,0
+WSBF.US,D,20100909,000000,2.367,2.38488,2.22395,2.34299,46742.016300194,0
+WSBF.US,D,20100910,000000,2.34904,2.44435,2.18802,2.33723,73187.820233683,0
+WSBF.US,D,20100913,000000,2.38488,2.39669,2.21203,2.38488,36785.924841033,0
+WSBF.US,D,20100914,000000,2.37267,2.37267,2.28332,2.35519,22442.680963538,0
+WSBF.US,D,20100915,000000,2.33127,2.34299,2.25344,2.34299,4779.3744949501,0
+WSBF.US,D,20100916,000000,2.34299,2.367,2.20589,2.27131,4818.289479053,0
+WSBF.US,D,20100917,000000,2.31935,2.31935,2.23587,2.23587,71539.053801956,0
+WSBF.US,D,20100920,000000,2.24768,2.35519,2.22971,2.35519,24435.537781017,0
+WSBF.US,D,20100921,000000,2.34904,2.38488,2.31935,2.367,30922.051183848,0
+WSBF.US,D,20100922,000000,2.35519,2.43839,2.20589,2.2595,45958.596225492,0
+WSBF.US,D,20100923,000000,2.23587,2.39669,2.23587,2.367,78547.847254589,0
+WSBF.US,D,20100924,000000,2.38488,2.40821,2.29533,2.33723,38410.113388064,0
+WSBF.US,D,20100927,000000,2.33723,2.33723,2.26564,2.27131,33818.145263925,0
+WSBF.US,D,20100928,000000,2.29533,2.40821,2.29533,2.40284,30739.765205682,0
+WSBF.US,D,20100929,000000,2.38488,2.39084,2.34299,2.39084,17398.070129571,0
+WSBF.US,D,20100930,000000,2.30148,2.40284,2.30148,2.37862,10021.632485019,0
+WSBF.US,D,20101001,000000,2.38488,2.40284,2.33127,2.37267,7374.3894874942,0
+WSBF.US,D,20101004,000000,2.40284,2.40284,2.28332,2.29533,16653.565038971,0
+WSBF.US,D,20101005,000000,2.29533,2.38488,2.28918,2.367,27277.355699055,0
+WSBF.US,D,20101006,000000,2.33127,2.37267,2.33127,2.367,10763.065340031,0
+WSBF.US,D,20101007,000000,2.39669,2.39669,2.27746,2.28918,13098.988464732,0
+WSBF.US,D,20101008,000000,2.24153,2.36076,2.24153,2.33723,10440.480603389,0
+WSBF.US,D,20101011,000000,2.367,2.367,2.30148,2.34299,7720.528030304,0
+WSBF.US,D,20101012,000000,2.32501,2.36076,2.3133,2.33723,2904.2867083091,0
+WSBF.US,D,20101013,000000,2.34904,2.41485,2.32501,2.39669,10337.048671958,0
+WSBF.US,D,20101014,000000,2.40284,2.42637,2.33723,2.41485,18775.455751107,0
+WSBF.US,D,20101015,000000,2.42637,2.42637,2.34904,2.37267,37070.618672102,0
+WSBF.US,D,20101018,000000,2.367,2.41485,2.34904,2.41485,14305.352971922,0
+WSBF.US,D,20101019,000000,2.35519,2.367,2.24768,2.2595,24478.549079235,0
+WSBF.US,D,20101020,000000,2.28332,2.31935,2.23587,2.26564,14396.495961005,0
+WSBF.US,D,20101021,000000,2.28332,2.28332,2.23587,2.24768,12567.49170817,0
+WSBF.US,D,20101022,000000,2.30148,2.30148,2.23587,2.27746,11962.261297517,0
+WSBF.US,D,20101025,000000,2.33127,2.33127,2.26564,2.30148,8235.6395304025,0
+WSBF.US,D,20101026,000000,2.30725,2.3133,2.27131,2.29533,4256.0703666194,0
+WSBF.US,D,20101027,000000,2.27746,2.28332,2.23587,2.2595,5380.5085914866,0
+WSBF.US,D,20101028,000000,2.22971,2.24768,2.22395,2.22971,14748.778974988,0
+WSBF.US,D,20101029,000000,2.22971,2.2595,2.22971,2.22971,15644.847687884,0
+WSBF.US,D,20101101,000000,2.23587,2.24153,2.21203,2.21203,8460.9368067876,0
+WSBF.US,D,20101102,000000,2.26564,2.26564,2.2178,2.24768,7332.4022678043,0
+WSBF.US,D,20101103,000000,2.2595,2.38488,2.2595,2.37862,5180.8132783271,0
+WSBF.US,D,20101104,000000,2.30725,2.37267,2.30148,2.367,20794.93861034,0
+WSBF.US,D,20101105,000000,2.367,2.38488,2.33127,2.38488,11065.168506093,0
+WSBF.US,D,20101108,000000,2.37267,2.37862,2.27746,2.3133,9295.5608079413,0
+WSBF.US,D,20101109,000000,2.26564,2.33127,2.25344,2.32501,17681.73988211,0
+WSBF.US,D,20101110,000000,2.33723,2.37267,2.24768,2.30725,14371.918076308,0
+WSBF.US,D,20101111,000000,2.27746,2.28918,2.2595,2.27131,2895.0700015479,0
+WSBF.US,D,20101112,000000,2.24768,2.30725,2.23587,2.23587,10125.06441645,0
+WSBF.US,D,20101115,000000,2.22395,2.24768,2.21203,2.23587,9415.377995837,0
+WSBF.US,D,20101116,000000,2.24768,2.24768,2.20589,2.22395,16918.801377988,0
+WSBF.US,D,20101117,000000,2.26564,2.26564,2.20589,2.23587,5607.8540249297,0
+WSBF.US,D,20101118,000000,2.26564,2.26564,2.20589,2.22971,9439.9558805335,0
+WSBF.US,D,20101119,000000,2.22971,2.22971,2.20589,2.2178,14080.055695536,0
+WSBF.US,D,20101122,000000,2.20589,2.20589,2.1759,2.20589,7206.4406087345,0
+WSBF.US,D,20101123,000000,2.1759,2.20589,2.09261,2.19397,21056.078635241,0
+WSBF.US,D,20101124,000000,2.18226,2.21203,2.17014,2.21203,14270.534301935,0
+WSBF.US,D,20101129,000000,2.15228,2.29533,2.15228,2.28332,73516.549441499,0
+WSBF.US,D,20101130,000000,2.2595,2.26564,2.16438,2.1759,14700.647284124,0
+WSBF.US,D,20101201,000000,2.22971,2.32501,2.22971,2.2595,14163.006056387,0
+WSBF.US,D,20101202,000000,2.25344,2.25344,2.21203,2.24153,5860.8014215983,0
+WSBF.US,D,20101203,000000,2.27746,2.28332,2.15228,2.21203,16891.151257704,0
+WSBF.US,D,20101206,000000,2.20012,2.2178,2.18226,2.21203,12336.04996061,0
+WSBF.US,D,20101207,000000,2.22971,2.24768,2.08656,2.09261,40122.37268859,0
+WSBF.US,D,20101208,000000,2.09261,2.1759,2.08656,2.11663,11377.512457445,0
+WSBF.US,D,20101209,000000,2.09261,2.13441,2.09261,2.12835,17253.675056979,0
+WSBF.US,D,20101210,000000,2.12249,2.24768,2.12249,2.24768,25269.137703641,0
+WSBF.US,D,20101213,000000,2.24153,2.26564,2.17014,2.20589,24842.096957039,0
+WSBF.US,D,20101214,000000,2.20589,2.20589,2.17014,2.17014,11258.719348078,0
+WSBF.US,D,20101215,000000,2.17014,2.22971,2.17014,2.1759,12270.508934753,0
+WSBF.US,D,20101216,000000,2.2178,2.2178,2.15843,2.19397,20003.325907405,0
+WSBF.US,D,20101217,000000,2.14046,2.2178,2.11663,2.20012,64489.297208162,0
+WSBF.US,D,20101220,000000,2.18802,2.18802,2.08656,2.10453,26603.512026958,0
+WSBF.US,D,20101221,000000,2.10453,2.11663,2.10453,2.11663,13944.877329705,0
+WSBF.US,D,20101222,000000,2.12249,2.12249,2.06292,2.0808,30634.285117192,0
+WSBF.US,D,20101223,000000,2.05688,2.07474,2.02093,2.02093,23219.956567066,0
+WSBF.US,D,20101227,000000,2.00903,2.14046,2.00903,2.11663,13370.369274924,0
+WSBF.US,D,20101228,000000,2.05688,2.13441,2.00317,2.03315,10192.653599365,0
+WSBF.US,D,20101229,000000,2.04486,2.05072,1.97348,2.02699,19570.140689628,0
+WSBF.US,D,20101230,000000,2.02093,2.08656,1.99125,1.99125,37083.931692979,0
+WSBF.US,D,20101231,000000,1.99125,1.99125,1.90787,1.93755,12119.969390987,0
+WSBF.US,D,20110103,000000,1.94966,2.06292,1.90787,1.9438,47400.498794356,0
+WSBF.US,D,20110104,000000,1.96166,1.96166,1.88999,1.90181,13974.575607047,0
+WSBF.US,D,20110105,000000,1.88999,1.92573,1.86616,1.89595,12702.670074001,0
+WSBF.US,D,20110106,000000,1.89595,1.89595,1.79439,1.81831,29854.961356606,0
+WSBF.US,D,20110107,000000,1.81255,1.86012,1.72887,1.72887,18054.504466675,0
+WSBF.US,D,20110110,000000,1.70524,1.78873,1.69938,1.70524,17755.4735362,0
+WSBF.US,D,20110111,000000,1.75308,1.78873,1.75308,1.765,6371.8166075808,0
+WSBF.US,D,20110112,000000,1.78873,1.78873,1.69938,1.71715,16550.13310754,0
+WSBF.US,D,20110113,000000,1.69313,1.71091,1.6694,1.67536,44079.412124735,0
+WSBF.US,D,20110114,000000,1.6694,1.75308,1.6694,1.71715,8917.6758307318,0
+WSBF.US,D,20110118,000000,1.71091,1.71091,1.62781,1.6694,10886.978842043,0
+WSBF.US,D,20110119,000000,1.63952,1.66344,1.57996,1.58591,24644.449800937,0
+WSBF.US,D,20110120,000000,1.67536,1.67536,1.58591,1.60974,11564.918828256,0
+WSBF.US,D,20110121,000000,1.58591,1.77076,1.55594,1.574,25992.137145131,0
+WSBF.US,D,20110124,000000,1.75856,1.75856,1.574,1.574,19086.77562393,0
+WSBF.US,D,20110125,000000,1.574,1.71715,1.574,1.62155,15210.638391578,0
+WSBF.US,D,20110126,000000,1.62155,1.72887,1.62155,1.68717,10001.150914438,0
+WSBF.US,D,20110127,000000,1.69313,1.71091,1.65134,1.6573,4620.6423229515,0
+WSBF.US,D,20110128,000000,1.65134,1.65134,1.56794,1.574,49581.786061175,0
+WSBF.US,D,20110131,000000,1.59773,1.71091,1.57996,1.60974,14726.24924735,0
+WSBF.US,D,20110201,000000,1.61569,1.765,1.58591,1.69313,49363.657334493,0
+WSBF.US,D,20110202,000000,1.68141,1.68141,1.58591,1.60359,14822.512629078,0
+WSBF.US,D,20110203,000000,1.59167,1.59773,1.56794,1.574,3692.8271756567,0
+WSBF.US,D,20110204,000000,1.56794,1.56794,1.55008,1.56208,21639.803396784,0
+WSBF.US,D,20110207,000000,1.56794,1.59773,1.54382,1.56208,8639.1264708376,0
+WSBF.US,D,20110208,000000,1.55594,1.55594,1.50281,1.53846,23024.357568023,0
+WSBF.US,D,20110209,000000,1.49647,1.51433,1.41327,1.47831,17010.9684456,0
+WSBF.US,D,20110210,000000,1.47254,1.47254,1.43085,1.43085,11200.346871924,0
+WSBF.US,D,20110211,000000,1.43085,1.45468,1.41874,1.45468,16819.465760673,0
+WSBF.US,D,20110214,000000,1.44882,1.49647,1.42509,1.44286,10078.980882644,0
+WSBF.US,D,20110215,000000,1.46688,1.58591,1.46688,1.55594,19818.991772181,0
+WSBF.US,D,20110216,000000,1.55594,1.73493,1.53211,1.66344,11172.69675164,0
+WSBF.US,D,20110217,000000,1.6573,1.69938,1.58591,1.68717,8077.931436933,0
+WSBF.US,D,20110218,000000,1.69938,1.69938,1.62155,1.62155,10939.206847023,0
+WSBF.US,D,20110222,000000,1.60359,1.70524,1.57996,1.57996,9103.034044485,0
+WSBF.US,D,20110223,000000,1.62155,1.63952,1.57996,1.57996,13706.267032443,0
+WSBF.US,D,20110224,000000,1.57996,1.67536,1.56794,1.6573,54406.220011402,0
+WSBF.US,D,20110225,000000,1.63952,1.71715,1.59167,1.68141,12901.341308631,0
+WSBF.US,D,20110228,000000,1.74694,1.74694,1.71091,1.74694,18275.705428943,0
+WSBF.US,D,20110301,000000,1.81255,1.81255,1.70524,1.71091,21933.713934613,0
+WSBF.US,D,20110302,000000,1.71091,1.71091,1.6694,1.69938,11729.795471429,0
+WSBF.US,D,20110303,000000,1.9438,2.10453,1.71715,1.81255,25203.596677784,0
+WSBF.US,D,20110304,000000,1.78873,1.88384,1.77662,1.79439,7790.1653702775,0
+WSBF.US,D,20110307,000000,2.08656,2.08656,1.74078,1.74078,9943.8025168128,0
+WSBF.US,D,20110308,000000,1.74078,1.86616,1.72282,1.78873,8914.6035951447,0
+WSBF.US,D,20110309,000000,1.67536,1.81831,1.67536,1.78268,6808.0740609445,0
+WSBF.US,D,20110310,000000,1.765,1.80651,1.6694,1.6694,20224.526869674,0
+WSBF.US,D,20110311,000000,1.6694,1.72887,1.6694,1.68717,18423.172737123,0
+WSBF.US,D,20110314,000000,1.6573,1.74078,1.62781,1.6694,3685.6586259536,0
+WSBF.US,D,20110315,000000,1.64568,1.90181,1.59167,1.60974,15831.229980166,0
+WSBF.US,D,20110316,000000,1.61569,1.63357,1.56794,1.57996,29165.756506573,0
+WSBF.US,D,20110317,000000,1.59773,1.61569,1.55008,1.58591,37431.094314318,0
+WSBF.US,D,20110318,000000,1.60974,1.65134,1.58591,1.63357,36218.585335955,0
+WSBF.US,D,20110321,000000,1.59167,1.79439,1.59167,1.79439,18892.200703415,0
+WSBF.US,D,20110322,000000,1.73493,1.78268,1.72282,1.73493,3168.498968797,0
+WSBF.US,D,20110323,000000,1.68717,1.74078,1.68717,1.72282,12225.449479476,0
+WSBF.US,D,20110324,000000,1.74078,1.74078,1.6573,1.6694,7109.1531484773,0
+WSBF.US,D,20110325,000000,1.72282,1.72282,1.58591,1.62781,9152.1898138781,0
+WSBF.US,D,20110328,000000,1.63952,1.66344,1.58591,1.59773,53494.790120572,0
+WSBF.US,D,20110329,000000,1.60359,1.67536,1.59167,1.67536,4070.7121528662,0
+WSBF.US,D,20110330,000000,1.765,1.77662,1.74078,1.77076,4863.34893433,0
+WSBF.US,D,20110331,000000,1.78268,1.83033,1.77076,1.83033,14645.347043557,0
+WSBF.US,D,20110401,000000,1.86616,1.86616,1.75308,1.78268,9517.7858487393,0
+WSBF.US,D,20110404,000000,1.81831,1.81831,1.74694,1.74694,7942.753071102,0
+WSBF.US,D,20110405,000000,1.86012,1.87818,1.78268,1.80651,19583.453710506,0
+WSBF.US,D,20110406,000000,1.84224,1.87212,1.78873,1.83033,10397.46930517,0
+WSBF.US,D,20110407,000000,1.84224,1.87818,1.81255,1.81831,19457.492051436,0
+WSBF.US,D,20110408,000000,1.83648,1.83648,1.70524,1.77076,25503.651686787,0
+WSBF.US,D,20110411,000000,1.81831,1.87212,1.81831,1.85444,47732.300237759,0
+WSBF.US,D,20110412,000000,1.83648,1.87212,1.83648,1.8483,8939.1814798413,0
+WSBF.US,D,20110413,000000,1.88999,1.88999,1.83648,1.83648,6551.0303501598,0
+WSBF.US,D,20110414,000000,1.83648,1.85444,1.81831,1.84224,21498.480559779,0
+WSBF.US,D,20110415,000000,1.85444,1.87212,1.84224,1.87212,19523.033077293,0
+WSBF.US,D,20110418,000000,1.87818,1.87818,1.83033,1.83033,7720.528030304,0
+WSBF.US,D,20110419,000000,1.8483,1.8483,1.81255,1.81831,8575.6336020381,0
+WSBF.US,D,20110420,000000,1.85444,1.87818,1.83033,1.84224,11819.914381983,0
+WSBF.US,D,20110421,000000,1.81831,1.86012,1.81831,1.85444,21607.032883855,0
+WSBF.US,D,20110425,000000,1.87818,1.88384,1.85444,1.88384,16329.9562238,0
+WSBF.US,D,20110426,000000,1.88999,1.88999,1.86616,1.88999,12805.077926903,0
+WSBF.US,D,20110427,000000,1.88999,1.91967,1.87212,1.91967,27068.443679134,0
+WSBF.US,D,20110428,000000,1.91967,1.91967,1.90181,1.91967,4385.1042612763,0
+WSBF.US,D,20110429,000000,1.93179,1.93755,1.88999,1.90787,16167.127737685,0
+WSBF.US,D,20110502,000000,1.88999,1.90787,1.87212,1.87212,7929.4400502247,0
+WSBF.US,D,20110503,000000,1.86012,1.90181,1.83648,1.87818,20237.839890551,0
+WSBF.US,D,20110504,000000,1.87818,1.87818,1.83648,1.83648,25134.983416339,0
+WSBF.US,D,20110505,000000,1.86616,1.86616,1.81831,1.81831,10682.163136238,0
+WSBF.US,D,20110506,000000,1.83033,1.83033,1.69938,1.75308,62612.161264463,0
+WSBF.US,D,20110509,000000,1.74078,1.86012,1.74078,1.85444,8408.7088018074,0
+WSBF.US,D,20110510,000000,1.81831,1.89595,1.81831,1.89595,11368.295750684,0
+WSBF.US,D,20110511,000000,1.87818,1.87818,1.78873,1.78873,20704.819699786,0
+WSBF.US,D,20110512,000000,1.77662,1.82437,1.765,1.82437,5071.2368757216,0
+WSBF.US,D,20110513,000000,1.80651,1.83033,1.80651,1.80651,3779.8738506237,0
+WSBF.US,D,20110516,000000,1.80651,1.84224,1.6694,1.67536,50751.283741319,0
+WSBF.US,D,20110517,000000,1.69313,1.75856,1.69313,1.71715,25913.283098397,0
+WSBF.US,D,20110518,000000,1.765,1.765,1.69938,1.72282,26438.635383785,0
+WSBF.US,D,20110519,000000,1.70524,1.74694,1.68717,1.68717,31968.659440509,0
+WSBF.US,D,20110520,000000,1.71715,1.71715,1.65134,1.67536,28492.936913005,0
+WSBF.US,D,20110523,000000,1.6694,1.68141,1.6573,1.6694,22732.495187251,0
+WSBF.US,D,20110524,000000,1.68717,1.68717,1.66344,1.6694,20297.236445235,0
+WSBF.US,D,20110525,000000,1.70524,1.70524,1.6573,1.6694,3968.3042999639,0
+WSBF.US,D,20110526,000000,1.6694,1.6694,1.64568,1.6573,11136.854003125,0
+WSBF.US,D,20110527,000000,1.6573,1.6573,1.63952,1.65134,7873.1157311284,0
+WSBF.US,D,20110531,000000,1.6694,1.6694,1.63952,1.65134,48755.354688253,0
+WSBF.US,D,20110601,000000,1.64568,1.64568,1.56208,1.56794,33354.237690277,0
+WSBF.US,D,20110602,000000,1.58591,1.59773,1.53846,1.57996,15329.431500944,0
+WSBF.US,D,20110603,000000,1.52019,1.56794,1.52019,1.53846,32396.724265641,0
+WSBF.US,D,20110606,000000,1.52615,1.55594,1.49012,1.50281,36642.55384697,0
+WSBF.US,D,20110607,000000,1.50281,1.56794,1.49012,1.49647,26990.613710929,0
+WSBF.US,D,20110608,000000,1.50809,1.50809,1.41874,1.42509,47117.853120346,0
+WSBF.US,D,20110609,000000,1.4368,1.48504,1.43085,1.46688,37210.917430578,0
+WSBF.US,D,20110610,000000,1.47254,1.62155,1.3416,1.38309,56517.869938247,0
+WSBF.US,D,20110613,000000,1.48504,1.51433,1.3416,1.34746,46241.241899502,0
+WSBF.US,D,20110614,000000,1.37724,1.47831,1.3416,1.44286,45149.574187564,0
+WSBF.US,D,20110615,000000,1.41874,1.49012,1.31748,1.37118,83479.809450363,0
+WSBF.US,D,20110616,000000,1.30557,1.43085,1.30557,1.41327,16620.794526042,0
+WSBF.US,D,20110617,000000,1.42509,1.46688,1.39521,1.39521,44994.938329681,0
+WSBF.US,D,20110620,000000,1.39521,1.49012,1.39521,1.4368,16851.212195073,0
+WSBF.US,D,20110621,000000,1.44882,1.44882,1.39521,1.40107,26668.028974287,0
+WSBF.US,D,20110622,000000,1.38309,1.45468,1.38309,1.43085,25176.970636029,0
+WSBF.US,D,20110623,000000,1.40712,1.48504,1.37724,1.44286,43241.715887994,0
+WSBF.US,D,20110624,000000,1.46044,1.61569,1.44882,1.50809,1438963.463486,0
+WSBF.US,D,20110627,000000,1.53211,1.55008,1.37118,1.41327,100157.95237403,0
+WSBF.US,D,20110628,000000,1.41874,1.41874,1.38945,1.38945,29217.984511554,0
+WSBF.US,D,20110629,000000,1.38945,1.42509,1.35312,1.35312,22538.944345266,0
+WSBF.US,D,20110630,000000,1.37118,1.37724,1.31171,1.3416,51231.576571431,0
+WSBF.US,D,20110701,000000,1.3416,1.75856,1.3416,1.60974,43495.687363192,0
+WSBF.US,D,20110705,000000,1.59773,1.65134,1.56208,1.62155,18847.141248138,0
+WSBF.US,D,20110706,000000,1.54382,1.57996,1.52019,1.53846,5535.144449369,0
+WSBF.US,D,20110707,000000,1.69313,1.75856,1.63357,1.68717,78062.434031832,0
+WSBF.US,D,20110708,000000,1.61569,1.77076,1.56208,1.574,3210.4861884869,0
+WSBF.US,D,20110711,000000,1.49647,1.574,1.49647,1.51433,24223.553525509,0
+WSBF.US,D,20110712,000000,1.49647,1.55008,1.49647,1.55008,5773.7547466314,0
+WSBF.US,D,20110713,000000,1.55008,1.59167,1.55008,1.56794,4376.9116330441,0
+WSBF.US,D,20110714,000000,1.60359,1.60974,1.57996,1.60974,13485.066070174,0
+WSBF.US,D,20110715,000000,1.574,1.61569,1.52019,1.52019,36213.464943309,0
+WSBF.US,D,20110718,000000,1.574,1.574,1.49012,1.50281,39360.458262997,0
+WSBF.US,D,20110719,000000,1.50809,1.56794,1.50809,1.54382,8722.0768316884,0
+WSBF.US,D,20110720,000000,1.56794,1.77076,1.49647,1.55008,14815.344079375,0
+WSBF.US,D,20110721,000000,1.56208,1.57996,1.52019,1.56208,19677.668935176,0
+WSBF.US,D,20110722,000000,1.52019,1.60974,1.49012,1.51433,12373.940866184,0
+WSBF.US,D,20110725,000000,1.49647,1.63952,1.49647,1.56794,7259.6926922437,0
+WSBF.US,D,20110726,000000,1.65134,1.65134,1.55008,1.55008,28740.763917029,0
+WSBF.US,D,20110727,000000,1.55008,1.58591,1.49012,1.51433,27064.347365018,0
+WSBF.US,D,20110728,000000,1.61569,1.61569,1.50281,1.50809,3690.7790185987,0
+WSBF.US,D,20110729,000000,1.49647,1.53846,1.49647,1.50281,3636.5028565605,0
+WSBF.US,D,20110801,000000,1.62155,1.62155,1.49012,1.49012,7285.2946554692,0
+WSBF.US,D,20110802,000000,1.51433,1.6573,1.49647,1.52615,8411.7810373945,0
+WSBF.US,D,20110803,000000,1.55594,1.58591,1.49012,1.52615,19478.997700545,0
+WSBF.US,D,20110804,000000,1.53846,1.56208,1.52019,1.53211,23666.45480572,0
+WSBF.US,D,20110805,000000,1.55008,1.56794,1.53211,1.56794,8552.0797958706,0
+WSBF.US,D,20110808,000000,1.63357,1.6573,1.55008,1.55594,12580.804729047,0
+WSBF.US,D,20110809,000000,1.57996,1.60974,1.49012,1.49012,30464.288081375,0
+WSBF.US,D,20110810,000000,1.50809,1.6573,1.47831,1.55008,25509.796157962,0
+WSBF.US,D,20110811,000000,1.60359,1.60359,1.53846,1.574,7056.9251434971,0
+WSBF.US,D,20110812,000000,1.59773,1.62155,1.53846,1.55594,10512.166100421,0
+WSBF.US,D,20110815,000000,1.55008,1.61569,1.52615,1.61569,21777.029919673,0
+WSBF.US,D,20110816,000000,1.55008,1.60974,1.55008,1.56208,1846.4135878284,0
+WSBF.US,D,20110817,000000,1.60974,1.64568,1.53846,1.64568,10237.713054642,0
+WSBF.US,D,20110818,000000,1.56794,1.60974,1.53846,1.56208,2179.2391097608,0
+WSBF.US,D,20110819,000000,1.62155,1.62155,1.47831,1.56208,26775.557219834,0
+WSBF.US,D,20110822,000000,1.55008,1.63357,1.55008,1.62781,23129.837656512,0
+WSBF.US,D,20110823,000000,1.6694,1.6694,1.55008,1.55008,31693.182316202,0
+WSBF.US,D,20110824,000000,1.6573,1.6573,1.55008,1.55008,6121.9414464992,0
+WSBF.US,D,20110825,000000,1.56794,1.63952,1.55008,1.55594,4863.34893433,0
+WSBF.US,D,20110826,000000,1.59167,1.60974,1.55008,1.55594,9224.8993894387,0
+WSBF.US,D,20110829,000000,1.60974,1.60974,1.55008,1.55008,3021.0316606177,0
+WSBF.US,D,20110830,000000,1.63952,1.63952,1.55008,1.59167,2847.9623892128,0
+WSBF.US,D,20110831,000000,1.56208,1.62781,1.55008,1.55594,1888.4008075183,0
+WSBF.US,D,20110901,000000,1.60359,1.63357,1.56208,1.57996,839.74439379882,0
+WSBF.US,D,20110902,000000,1.55008,1.574,1.55008,1.55008,15492.259987059,0
+WSBF.US,D,20110906,000000,1.57996,1.61569,1.54382,1.55008,6874.639165331,0
+WSBF.US,D,20110907,000000,1.57996,1.60359,1.55008,1.574,8892.0738675062,0
+WSBF.US,D,20110908,000000,1.54382,1.59773,1.52019,1.52019,10736.439298277,0
+WSBF.US,D,20110909,000000,1.59167,1.62781,1.52019,1.55008,4693.3518985122,0
+WSBF.US,D,20110912,000000,1.55008,1.63357,1.53211,1.60359,1846.4135878284,0
+WSBF.US,D,20110913,000000,1.56208,1.63952,1.52615,1.55594,9517.7858487393,0
+WSBF.US,D,20110914,000000,1.60359,1.60359,1.55008,1.55008,3021.0316606177,0
+WSBF.US,D,20110915,000000,1.62781,1.63357,1.53211,1.53211,9664.2290783895,0
+WSBF.US,D,20110916,000000,1.61569,1.62155,1.53211,1.574,15965.384267468,0
+WSBF.US,D,20110919,000000,1.55008,1.57996,1.55008,1.57996,1502.3232020767,0
+WSBF.US,D,20110920,000000,1.55008,1.55594,1.55008,1.55008,1170.5217586732,0
+WSBF.US,D,20110921,000000,1.54382,1.56208,1.49647,1.56208,3021.0316606177,0
+WSBF.US,D,20110922,000000,1.54382,1.57996,1.49012,1.56794,7208.4887657925,0
+WSBF.US,D,20110923,000000,1.53211,1.56794,1.51433,1.56794,5425.5680467636,0
+WSBF.US,D,20110926,000000,1.52019,1.57996,1.52019,1.55008,25684.913586424,0
+WSBF.US,D,20110927,000000,1.56794,1.57996,1.52019,1.52019,4158.7829063622,0
+WSBF.US,D,20110928,000000,1.574,1.574,1.52615,1.55594,1339.494715962,0
+WSBF.US,D,20110929,000000,1.57996,1.57996,1.53211,1.55008,839.74439379882,0
+WSBF.US,D,20111003,000000,1.52615,1.56208,1.52615,1.55594,1039.4397069583,0
+WSBF.US,D,20111004,000000,1.55008,1.55008,1.53846,1.55008,2518.2091028674,0
+WSBF.US,D,20111005,000000,1.59167,1.59167,1.56208,1.58591,503.84663627929,0
+WSBF.US,D,20111006,000000,1.46688,1.60359,1.46688,1.60359,2179.2391097608,0
+WSBF.US,D,20111007,000000,1.57996,1.60974,1.52019,1.60974,5029.2496560317,0
+WSBF.US,D,20111010,000000,1.49012,1.60974,1.46688,1.574,12624.840105795,0
+WSBF.US,D,20111011,000000,1.60974,1.60974,1.55008,1.55008,1514.6121444249,0
+WSBF.US,D,20111012,000000,1.52019,1.63357,1.46688,1.52615,13932.588387357,0
+WSBF.US,D,20111013,000000,1.52019,1.60974,1.46688,1.49012,25089.923961062,0
+WSBF.US,D,20111014,000000,1.63357,1.63357,1.47831,1.50281,23748.381088042,0
+WSBF.US,D,20111017,000000,1.52615,1.60359,1.47831,1.47831,19307.976586199,0
+WSBF.US,D,20111018,000000,1.52019,1.62155,1.47831,1.47831,15387.803977099,0
+WSBF.US,D,20111019,000000,1.49647,1.59167,1.49012,1.52019,14965.883623141,0
+WSBF.US,D,20111020,000000,1.56794,1.59773,1.52615,1.58591,839.74439379882,0
+WSBF.US,D,20111021,000000,1.56794,1.56794,1.53211,1.56208,4276.5519371998,0
+WSBF.US,D,20111024,000000,1.55008,1.55008,1.53211,1.55008,10692.403921529,0
+WSBF.US,D,20111027,000000,1.55008,1.55008,1.53211,1.53846,4531.5474909265,0
+WSBF.US,D,20111028,000000,1.53211,1.56794,1.53211,1.56794,3556.6247312967,0
+WSBF.US,D,20111031,000000,1.53211,1.58591,1.46688,1.55008,6290.914403788,0
+WSBF.US,D,20111101,000000,1.54382,1.54382,1.54382,1.54382,839.74439379882,0
+WSBF.US,D,20111102,000000,1.60359,1.60359,1.54382,1.54382,1846.4135878284,0
+WSBF.US,D,20111103,000000,1.49647,1.58591,1.49012,1.56794,14431.314630991,0
+WSBF.US,D,20111104,000000,1.49012,1.51433,1.47831,1.49012,5424.5439682345,0
+WSBF.US,D,20111107,000000,1.49012,1.59773,1.46044,1.47831,27819.093240908,0
+WSBF.US,D,20111108,000000,1.48504,1.60359,1.48504,1.52615,5192.0781421463,0
+WSBF.US,D,20111109,000000,1.47831,1.52615,1.46688,1.52615,2287.7914338373,0
+WSBF.US,D,20111111,000000,1.52019,1.52019,1.50809,1.50809,339.99407163562,0
+WSBF.US,D,20111114,000000,1.47831,1.47831,1.43085,1.4368,6040.0151641773,0
+WSBF.US,D,20111115,000000,1.47831,1.47831,1.45468,1.45468,3848.4871120682,0
+WSBF.US,D,20111116,000000,1.44882,1.44882,1.40107,1.42509,13590.546158664,0
+WSBF.US,D,20111118,000000,1.40107,1.41327,1.39521,1.41327,8348.2881685951,0
+WSBF.US,D,20111121,000000,1.31748,1.41327,1.31748,1.40712,13496.330933993,0
+WSBF.US,D,20111122,000000,1.37118,1.37118,1.3416,1.3416,1073.234298416,0
+WSBF.US,D,20111123,000000,1.3416,1.41327,1.31171,1.36532,14622.817315919,0
+WSBF.US,D,20111125,000000,1.40107,1.43085,1.37724,1.38309,1978.5197180723,0
+WSBF.US,D,20111128,000000,1.40712,1.43085,1.29385,1.36532,17136.93010467,0
+WSBF.US,D,20111129,000000,1.28759,1.42509,1.28759,1.37724,5528.9999781949,0
+WSBF.US,D,20111130,000000,1.42509,1.4368,1.41874,1.42509,3276.0272143444,0
+WSBF.US,D,20111201,000000,1.37118,1.37118,1.31748,1.32382,5845.440243663,0
+WSBF.US,D,20111202,000000,1.31748,1.36532,1.31171,1.31171,8303.228713318,0
+WSBF.US,D,20111205,000000,1.32949,1.49012,1.32949,1.49012,23456.518707271,0
+WSBF.US,D,20111206,000000,1.45468,1.45468,1.30557,1.31171,53607.438758764,0
+WSBF.US,D,20111207,000000,1.34746,1.39521,1.19249,1.19249,22639.30404111,0
+WSBF.US,D,20111208,000000,1.26387,1.36532,1.26387,1.36532,9224.8993894387,0
+WSBF.US,D,20111209,000000,1.3416,1.43085,1.3416,1.41874,40849.468444196,0
+WSBF.US,D,20111212,000000,1.36532,1.39521,1.20459,1.31171,16210.139035904,0
+WSBF.US,D,20111213,000000,1.21641,1.30557,1.21641,1.29385,17366.323695171,0
+WSBF.US,D,20111214,000000,1.23438,1.29385,1.14474,1.21641,59042.223512289,0
+WSBF.US,D,20111215,000000,1.24648,1.25166,1.13262,1.18633,26638.330696945,0
+WSBF.US,D,20111216,000000,1.14474,1.20459,1.08487,1.08487,30634.285117192,0
+WSBF.US,D,20111219,000000,1.10919,1.13262,1.04328,1.07326,57933.146465357,0
+WSBF.US,D,20111220,000000,1.12677,1.25166,1.07326,1.25166,38566.797403004,0
+WSBF.US,D,20111221,000000,1.23438,1.25166,1.1628,1.23438,33593.872066069,0
+WSBF.US,D,20111222,000000,1.24648,1.24648,1.19249,1.22822,8191.6041536545,0
+WSBF.US,D,20111223,000000,1.22822,1.23974,1.1628,1.18633,46964.241340992,0
+WSBF.US,D,20111227,000000,1.1628,1.19249,1.09103,1.12677,32945.630357197,0
+WSBF.US,D,20111228,000000,1.13858,1.18633,1.12081,1.18633,66686.969731445,0
+WSBF.US,D,20111229,000000,1.1506,1.18633,1.10919,1.12081,38389.631817483,0
+WSBF.US,D,20111230,000000,1.12677,1.1628,1.07326,1.12677,44253.505474669,0
+WSBF.US,D,20120103,000000,1.14474,1.1628,1.12081,1.14474,5868.9940498305,0
+WSBF.US,D,20120104,000000,1.12081,1.12677,1.11486,1.12677,1846.4135878284,0
+WSBF.US,D,20120105,000000,1.12081,1.14474,1.10294,1.10294,4531.5474909265,0
+WSBF.US,D,20120109,000000,1.10919,1.14474,1.10294,1.12677,10733.367062689,0
+WSBF.US,D,20120110,000000,1.10294,1.17423,1.08487,1.12081,37066.522357986,0
+WSBF.US,D,20120111,000000,1.12081,1.12677,1.03136,1.06134,24152.892107006,0
+WSBF.US,D,20120112,000000,1.09103,1.11486,1.05539,1.10294,12491.709897022,0
+WSBF.US,D,20120113,000000,1.06701,1.08487,1.0255,1.07326,121856.12824697,0
+WSBF.US,D,20120117,000000,1.04924,1.09709,1.04328,1.09709,116909.82895179,0
+WSBF.US,D,20120118,000000,1.10294,1.10294,1.06134,1.06701,153648.64618049,0
+WSBF.US,D,20120119,000000,1.06134,1.10294,1.05539,1.09103,273204.69405127,0
+WSBF.US,D,20120120,000000,1.06701,1.10919,1.06701,1.09709,2688.2061386852,0
+WSBF.US,D,20120123,000000,1.07911,1.18077,1.06134,1.18077,102737.60618864,0
+WSBF.US,D,20120124,000000,1.10294,1.17423,1.10294,1.14474,5202.3189274366,0
+WSBF.US,D,20120125,000000,1.18077,1.18077,1.14474,1.17423,1461.3600609157,0
+WSBF.US,D,20120126,000000,1.15636,1.26387,1.15636,1.19249,20315.669858757,0
+WSBF.US,D,20120127,000000,1.19249,1.29385,1.17423,1.28759,11569.015142372,0
+WSBF.US,D,20120130,000000,1.19249,1.31171,1.19249,1.31171,18932.139766047,0
+WSBF.US,D,20120131,000000,1.3416,1.52019,1.3416,1.40107,28345.469604826,0
+WSBF.US,D,20120201,000000,1.39521,1.46688,1.36532,1.46688,10664.753801245,0
+WSBF.US,D,20120202,000000,1.44286,1.44286,1.35312,1.41327,5398.942005009,0
+WSBF.US,D,20120203,000000,1.3416,1.40107,1.3416,1.34746,2847.9623892128,0
+WSBF.US,D,20120206,000000,1.48504,1.48504,1.19249,1.25801,35603.114140012,0
+WSBF.US,D,20120207,000000,1.43085,1.43085,1.27002,1.32382,7966.3068772695,0
+WSBF.US,D,20120208,000000,1.44286,1.44286,1.29961,1.29961,20408.861004898,0
+WSBF.US,D,20120209,000000,1.40107,1.41874,1.32382,1.34746,17278.252941675,0
+WSBF.US,D,20120210,000000,1.44286,1.44286,1.27597,1.31171,6505.9708948828,0
+WSBF.US,D,20120213,000000,1.33515,1.37118,1.32949,1.33515,17811.797855296,0
+WSBF.US,D,20120214,000000,1.33515,1.40712,1.33515,1.3416,2954.4665562312,0
+WSBF.US,D,20120215,000000,1.31748,1.36532,1.25801,1.28759,8552.0797958706,0
+WSBF.US,D,20120216,000000,1.29385,1.42509,1.28183,1.28183,8141.4243057324,0
+WSBF.US,D,20120217,000000,1.43085,1.43085,1.28183,1.30557,14093.368716414,0
+WSBF.US,D,20120221,000000,1.30557,1.43085,1.30557,1.3416,9722.6015545438,0
+WSBF.US,D,20120222,000000,1.38945,1.38945,1.29385,1.32382,31895.949864949,0
+WSBF.US,D,20120223,000000,1.31748,1.35937,1.31171,1.31748,12045.211658368,0
+WSBF.US,D,20120224,000000,1.31748,1.41327,1.31748,1.39521,8083.0518295781,0
+WSBF.US,D,20120227,000000,1.35937,1.37118,1.29385,1.32949,26206.169557697,0
+WSBF.US,D,20120228,000000,1.27597,1.35312,1.27597,1.31748,24095.543709381,0
+WSBF.US,D,20120229,000000,1.43085,1.59167,1.3416,1.41327,77578.044887604,0
+WSBF.US,D,20120301,000000,1.38945,1.46044,1.38945,1.41874,25723.828570527,0
+WSBF.US,D,20120302,000000,1.40712,1.47831,1.38309,1.38309,12897.244994515,0
+WSBF.US,D,20120305,000000,1.51433,1.51433,1.39521,1.42509,3772.7053009205,0
+WSBF.US,D,20120306,000000,1.41874,1.46688,1.38945,1.41874,3353.8571825501,0
+WSBF.US,D,20120307,000000,1.40107,1.51433,1.40107,1.4368,13752.350566249,0
+WSBF.US,D,20120308,000000,1.44882,1.46688,1.41874,1.43085,14431.314630991,0
+WSBF.US,D,20120309,000000,1.43085,1.46044,1.43085,1.4368,6506.9949734118,0
+WSBF.US,D,20120312,000000,1.46044,1.49012,1.43085,1.4368,28177.520726066,0
+WSBF.US,D,20120313,000000,1.49012,1.49012,1.46044,1.47254,8087.1481436942,0
+WSBF.US,D,20120314,000000,1.47831,1.51433,1.43085,1.46044,11475.823996231,0
+WSBF.US,D,20120315,000000,1.48504,1.55594,1.48504,1.55008,12926.943271857,0
+WSBF.US,D,20120316,000000,1.59167,1.59167,1.52019,1.574,6874.639165331,0
+WSBF.US,D,20120319,000000,1.56794,1.81831,1.52019,1.75856,57398.577473207,0
+WSBF.US,D,20120320,000000,1.69313,1.78873,1.68717,1.77076,6931.9875629563,0
+WSBF.US,D,20120321,000000,1.78268,1.82437,1.765,1.80651,22813.397391044,0
+WSBF.US,D,20120323,000000,1.82437,1.86012,1.78873,1.8483,33579.534966662,0
+WSBF.US,D,20120326,000000,1.81831,1.8483,1.80055,1.82437,9369.2944620309,0
+WSBF.US,D,20120327,000000,1.85444,1.87818,1.82437,1.8483,13751.32648772,0
+WSBF.US,D,20120328,000000,1.8483,1.87818,1.81831,1.86012,4718.9538617377,0
+WSBF.US,D,20120329,000000,1.8483,1.89595,1.8483,1.89595,5341.5936073837,0
+WSBF.US,D,20120330,000000,1.87818,1.87818,1.80651,1.87818,11742.084413777,0
+WSBF.US,D,20120402,000000,1.87818,1.94966,1.81255,1.93755,46511.598631164,0
+WSBF.US,D,20120403,000000,1.91967,1.97924,1.87818,1.93179,39110.583101915,0
+WSBF.US,D,20120404,000000,1.93179,1.97924,1.93179,1.97348,22308.526676236,0
+WSBF.US,D,20120405,000000,1.93755,1.93755,1.88384,1.88384,70095.103076034,0
+WSBF.US,D,20120409,000000,1.88384,1.90787,1.79439,1.85444,15467.682102363,0
+WSBF.US,D,20120410,000000,1.87818,1.94966,1.80651,1.93179,23432.964901103,0
+WSBF.US,D,20120411,000000,1.90181,1.93755,1.84224,1.90181,10397.46930517,0
+WSBF.US,D,20120412,000000,1.88384,1.92573,1.80651,1.92573,10771.257968263,0
+WSBF.US,D,20120413,000000,1.83033,1.91967,1.78268,1.79439,39847.919642812,0
+WSBF.US,D,20120416,000000,1.80055,1.90181,1.80055,1.80651,5753.2731760509,0
+WSBF.US,D,20120417,000000,1.80651,1.8483,1.79439,1.79439,14431.314630991,0
+WSBF.US,D,20120418,000000,1.81831,1.88384,1.81831,1.85444,9936.6339671096,0
+WSBF.US,D,20120419,000000,1.8483,1.87212,1.80651,1.8483,1552.5030499988,0
+WSBF.US,D,20120420,000000,1.87818,1.89595,1.80055,1.80651,28998.831706343,0
+WSBF.US,D,20120423,000000,1.79439,1.87818,1.79439,1.87818,2493.6312181709,0
+WSBF.US,D,20120424,000000,1.84224,1.87212,1.84224,1.87212,503.84663627929,0
+WSBF.US,D,20120425,000000,1.90181,1.90787,1.80055,1.80055,4273.4797016128,0
+WSBF.US,D,20120426,000000,1.81255,1.87818,1.80055,1.81831,3690.7790185987,0
+WSBF.US,D,20120427,000000,1.81831,1.81831,1.79439,1.79439,5029.2496560317,0
+WSBF.US,D,20120430,000000,1.79439,1.87818,1.79439,1.87818,14876.788791116,0
+WSBF.US,D,20120501,000000,1.80651,1.80651,1.80651,1.80651,168.97295728879,0
+WSBF.US,D,20120502,000000,1.80651,1.89595,1.80651,1.84224,3519.7579042519,0
+WSBF.US,D,20120503,000000,1.85444,1.85444,1.81255,1.81831,7208.4887657925,0
+WSBF.US,D,20120504,000000,1.80055,1.83648,1.79439,1.79439,2847.9623892128,0
+WSBF.US,D,20120507,000000,1.89595,1.90787,1.80055,1.89595,12408.759536171,0
+WSBF.US,D,20120508,000000,1.93755,2.00317,1.82437,1.95552,20110.854152953,0
+WSBF.US,D,20120509,000000,2.00317,2.0808,1.83033,2.02093,45814.2011529,0
+WSBF.US,D,20120510,000000,2.039,2.039,1.98549,2.039,6037.9670071193,0
+WSBF.US,D,20120511,000000,2.02699,2.0808,1.97924,2.06868,17344.818046062,0
+WSBF.US,D,20120514,000000,2.0808,2.08656,2.01517,2.08656,15913.156262488,0
+WSBF.US,D,20120515,000000,2.07474,2.367,2.07474,2.30725,62110.362785242,0
+WSBF.US,D,20120516,000000,2.35519,2.71864,2.35519,2.40284,89616.087996269,0
+WSBF.US,D,20120517,000000,2.52803,2.52803,2.39084,2.41485,29266.116202418,0
+WSBF.US,D,20120518,000000,2.44435,2.44435,2.32501,2.367,2384.0548155654,0
+WSBF.US,D,20120521,000000,2.37862,2.44435,2.24153,2.367,10486.564137195,0
+WSBF.US,D,20120522,000000,2.42061,2.42061,2.27131,2.32501,23502.602241077,0
+WSBF.US,D,20120523,000000,2.3133,2.47393,2.24153,2.367,5868.9940498305,0
+WSBF.US,D,20120524,000000,2.30148,2.35519,2.27131,2.3133,5702.0692495998,0
+WSBF.US,D,20120525,000000,2.30725,2.40284,2.30725,2.37862,73593.355331176,0
+WSBF.US,D,20120529,000000,2.34904,2.38488,2.30148,2.37862,8116.8464210359,0
+WSBF.US,D,20120530,000000,2.35519,2.37862,2.3133,2.37862,3243.2567014157,0
+WSBF.US,D,20120531,000000,2.37267,2.37267,2.32511,2.35519,11851.660816383,0
+WSBF.US,D,20120601,000000,2.34299,2.34299,2.26564,2.34299,24170.301442,0
+WSBF.US,D,20120604,000000,2.34299,2.37267,2.23587,2.33723,21633.65892561,0
+WSBF.US,D,20120605,000000,2.3133,2.32501,2.20589,2.2595,30446.878746381,0
+WSBF.US,D,20120606,000000,2.24768,2.29533,2.24153,2.24153,17875.290724096,0
+WSBF.US,D,20120607,000000,2.24768,2.28918,2.22395,2.22395,24921.975082302,0
+WSBF.US,D,20120608,000000,2.22395,2.26564,2.22395,2.26564,27618.37384922,0
+WSBF.US,D,20120611,000000,2.2595,2.2595,1.97348,2.05688,52173.728818132,0
+WSBF.US,D,20120612,000000,2.22395,2.2595,2.00903,2.24153,18708.89064672,0
+WSBF.US,D,20120613,000000,2.19397,2.24153,2.08656,2.22395,21224.027514001,0
+WSBF.US,D,20120614,000000,2.17014,2.26564,2.16438,2.24153,47149.599554745,0
+WSBF.US,D,20120615,000000,2.26564,2.26564,2.13441,2.15228,37289.771477313,0
+WSBF.US,D,20120618,000000,2.1759,2.25344,2.11058,2.2178,38112.106536118,0
+WSBF.US,D,20120619,000000,2.25344,2.25344,2.20589,2.24768,28980.39829282,0
+WSBF.US,D,20120620,000000,2.26564,2.27131,2.19397,2.24153,35960.517546641,0
+WSBF.US,D,20120621,000000,2.24153,2.26564,2.18226,2.2595,80455.705554159,0
+WSBF.US,D,20120622,000000,2.28918,2.29533,2.18226,2.22395,1424691.9051055,0
+WSBF.US,D,20120625,000000,2.20012,2.33723,2.17014,2.2595,49985.27300161,0
+WSBF.US,D,20120626,000000,2.27131,2.27131,2.23587,2.26564,19534.297941113,0
+WSBF.US,D,20120627,000000,2.26564,2.27746,2.2595,2.26564,60911.166827756,0
+WSBF.US,D,20120628,000000,2.2595,2.2595,2.12249,2.2178,19400.143653811,0
+WSBF.US,D,20120629,000000,2.26564,2.27746,2.1759,2.26564,20001.277750347,0
+WSBF.US,D,20120702,000000,2.26564,2.28332,2.18802,2.26564,34197.054319663,0
+WSBF.US,D,20120703,000000,2.29533,2.29533,2.2595,2.26564,16615.674133397,0
+WSBF.US,D,20120705,000000,2.29533,2.32501,2.24465,2.29533,30657.83892336,0
+WSBF.US,D,20120706,000000,2.26564,2.27746,2.1759,2.20589,15917.252576604,0
+WSBF.US,D,20120709,000000,2.20012,2.26564,2.20012,2.24153,7124.5143264126,0
+WSBF.US,D,20120710,000000,2.26564,2.26564,2.20589,2.26564,15482.019201769,0
+WSBF.US,D,20120711,000000,2.27746,2.28332,2.21203,2.24768,16422.123291412,0
+WSBF.US,D,20120712,000000,2.19397,2.27131,2.17014,2.1759,37517.116910756,0
+WSBF.US,D,20120713,000000,2.2178,2.26564,2.2178,2.26564,16167.127737685,0
+WSBF.US,D,20120716,000000,2.24153,2.2595,2.12249,2.22971,3690.7790185987,0
+WSBF.US,D,20120717,000000,2.26564,2.28332,2.25344,2.26564,41200.727379651,0
+WSBF.US,D,20120718,000000,2.26564,2.28332,2.26564,2.26564,18992.56039926,0
+WSBF.US,D,20120719,000000,2.2595,2.26564,2.22395,2.24153,9681.6384133829,0
+WSBF.US,D,20120720,000000,2.22971,2.26564,2.22971,2.25344,17971.554105824,0
+WSBF.US,D,20120723,000000,2.23587,2.23587,2.0808,2.0808,10412.830483105,0
+WSBF.US,D,20120724,000000,2.08656,2.21203,2.08656,2.16438,27303.98174081,0
+WSBF.US,D,20120725,000000,2.18802,2.18802,2.09261,2.09261,16196.826015027,0
+WSBF.US,D,20120726,000000,2.11663,2.23587,2.11663,2.22395,63159.019198961,0
+WSBF.US,D,20120727,000000,2.20589,2.20589,2.12835,2.20012,16250.078098536,0
+WSBF.US,D,20120730,000000,2.19397,2.20589,2.09261,2.09857,7583.3015074149,0
+WSBF.US,D,20120731,000000,2.11663,2.14632,1.97924,1.98549,67062.806551597,0
+WSBF.US,D,20120801,000000,2.02699,2.16438,2.02699,2.05688,35688.112657921,0
+WSBF.US,D,20120802,000000,2.20589,2.20589,2.08656,2.15843,22699.724674323,0
+WSBF.US,D,20120803,000000,2.19397,2.26564,2.15843,2.2595,67087.384436293,0
+WSBF.US,D,20120806,000000,2.29533,2.35519,2.26858,2.31935,31920.527749645,0
+WSBF.US,D,20120807,000000,2.33127,2.35519,2.31935,2.35519,35139.206566364,0
+WSBF.US,D,20120808,000000,2.33127,2.83211,2.32501,2.55762,72608.191786256,0
+WSBF.US,D,20120809,000000,2.58154,2.80164,2.53399,2.73045,38427.522723057,0
+WSBF.US,D,20120810,000000,2.71258,2.77235,2.60546,2.75428,11173.720830169,0
+WSBF.US,D,20120813,000000,2.76629,2.89158,2.75428,2.85593,32593.347343213,0
+WSBF.US,D,20120814,000000,2.89158,2.89158,2.76043,2.77235,27547.712430717,0
+WSBF.US,D,20120815,000000,2.79598,2.83211,2.70692,2.83211,25701.298842889,0
+WSBF.US,D,20120816,000000,2.83797,2.89128,2.76639,2.83211,76205.779658713,0
+WSBF.US,D,20120817,000000,2.82586,2.86179,2.73377,2.83211,22645.448512284,0
+WSBF.US,D,20120820,000000,2.83211,2.83211,2.75428,2.80213,8127.0872063261,0
+WSBF.US,D,20120821,000000,2.80213,2.80213,2.70692,2.73641,26262.493876793,0
+WSBF.US,D,20120822,000000,2.77235,2.77235,2.70096,2.71258,36881.164144232,0
+WSBF.US,D,20120823,000000,2.74237,2.74237,2.70096,2.70692,6941.2042697175,0
+WSBF.US,D,20120824,000000,2.69482,2.77225,2.69482,2.74237,4927.8658816584,0
+WSBF.US,D,20120827,000000,2.69482,2.73045,2.67675,2.73045,9365.1981479148,0
+WSBF.US,D,20120828,000000,2.69482,2.90348,2.69482,2.90348,8185.4596824804,0
+WSBF.US,D,20120829,000000,2.94509,2.94509,2.82586,2.92146,70767.922669602,0
+WSBF.US,D,20120830,000000,2.89158,2.92146,2.81404,2.84997,17044.763037058,0
+WSBF.US,D,20120831,000000,2.9155,2.9155,2.83797,2.89158,11028.301679048,0
+WSBF.US,D,20120904,000000,2.83797,2.90934,2.83211,2.89158,14161.981977858,0
+WSBF.US,D,20120905,000000,2.9155,2.9155,2.74237,2.77235,47916.634372984,0
+WSBF.US,D,20120906,000000,2.76043,2.86179,2.67118,2.71258,63199.982340122,0
+WSBF.US,D,20120907,000000,2.75428,2.79598,2.67118,2.73641,39100.342316625,0
+WSBF.US,D,20120910,000000,2.98102,2.98102,2.83211,2.86765,26480.622603475,0
+WSBF.US,D,20120911,000000,2.90934,2.9154,2.83797,2.86765,13682.713226276,0
+WSBF.US,D,20120912,000000,2.8905,2.8905,2.83797,2.86765,17594.693207143,0
+WSBF.US,D,20120913,000000,2.86179,2.96305,2.85593,2.89754,43753.755152505,0
+WSBF.US,D,20120914,000000,2.88562,2.95123,2.84383,2.86765,21362.278115419,0
+WSBF.US,D,20120917,000000,2.84997,2.96891,2.84997,2.8737,20630.061967167,0
+WSBF.US,D,20120918,000000,2.88562,2.97506,2.88562,2.9155,8289.9156924407,0
+WSBF.US,D,20120919,000000,2.95123,2.95123,2.89754,2.94509,21450.348868915,0
+WSBF.US,D,20120920,000000,2.89158,2.95115,2.88562,2.9155,8035.9442172431,0
+WSBF.US,D,20120921,000000,2.93327,2.95123,2.89158,2.95123,53857.313919846,0
+WSBF.US,D,20120924,000000,2.95681,3.03473,2.92741,3.01676,43292.919814445,0
+WSBF.US,D,20120925,000000,2.99898,3.04049,2.98102,2.99294,28998.831706343,0
+WSBF.US,D,20120926,000000,3.00484,3.04049,2.97506,3.04049,29065.396810729,0
+WSBF.US,D,20120927,000000,3.05845,3.07057,2.98688,3.05845,13741.08570243,0
+WSBF.US,D,20120928,000000,3.02867,3.23042,3.0108,3.0943,21455.46926156,0
+WSBF.US,D,20121001,000000,3.11226,3.35657,3.08218,3.13003,63454.977893849,0
+WSBF.US,D,20121002,000000,3.20142,3.20142,3.11802,3.18394,20351.512607273,0
+WSBF.US,D,20121003,000000,3.1895,3.24945,3.16587,3.20756,56367.330394481,0
+WSBF.US,D,20121004,000000,3.22563,3.22563,3.0943,3.21938,31906.190650239,0
+WSBF.US,D,20121005,000000,3.21938,3.21938,3.20756,3.20756,21702.272187054,0
+WSBF.US,D,20121008,000000,3.19575,3.19575,3.1061,3.14195,27549.760587775,0
+WSBF.US,D,20121009,000000,3.15981,3.17759,3.12408,3.14195,30044.415884475,0
+WSBF.US,D,20121010,000000,3.15395,3.1895,3.15395,3.17759,15883.457985146,0
+WSBF.US,D,20121011,000000,3.1895,3.1895,3.11802,3.15395,25907.138627222,0
+WSBF.US,D,20121012,000000,3.15395,3.15981,3.12398,3.15395,33006.05099041,0
+WSBF.US,D,20121015,000000,3.16587,3.1895,3.15395,3.1895,12045.211658368,0
+WSBF.US,D,20121016,000000,3.1895,3.1895,3.13599,3.1895,27079.708542954,0
+WSBF.US,D,20121017,000000,3.1895,3.20756,3.16587,3.20756,37660.487904819,0
+WSBF.US,D,20121018,000000,3.19575,3.20756,3.16587,3.20756,8249.9766298089,0
+WSBF.US,D,20121019,000000,3.1895,3.20142,3.13003,3.14195,21918.352756678,0
+WSBF.US,D,20121022,000000,3.17759,3.19868,3.14195,3.148,10886.978842043,0
+WSBF.US,D,20121023,000000,3.14195,3.19575,3.13003,3.13003,8904.3628098545,0
+WSBF.US,D,20121024,000000,3.11802,3.15395,3.10025,3.1061,8994.4817204085,0
+WSBF.US,D,20121025,000000,3.1061,3.148,3.10025,3.13599,6717.9551503905,0
+WSBF.US,D,20121026,000000,3.13003,3.13003,2.99898,3.07633,30321.94116584,0
+WSBF.US,D,20121031,000000,3.08218,3.21938,2.99908,3.21938,25319.317551563,0
+WSBF.US,D,20121101,000000,3.20142,3.20142,3.06451,3.14195,50997.062588285,0
+WSBF.US,D,20121102,000000,3.12398,3.13599,3.0108,3.13003,18728.348138772,0
+WSBF.US,D,20121105,000000,3.15981,3.24331,3.13003,3.23735,49423.053889176,0
+WSBF.US,D,20121106,000000,3.24945,3.48186,3.1895,3.42816,62786.254614397,0
+WSBF.US,D,20121107,000000,3.39251,3.5054,3.33295,3.33295,40172.552536512,0
+WSBF.US,D,20121108,000000,3.3267,3.36849,3.30268,3.30268,13175.794354409,0
+WSBF.US,D,20121109,000000,3.30874,3.30874,3.27905,3.27905,15460.513552659,0
+WSBF.US,D,20121112,000000,3.29711,3.32094,3.25513,3.26117,15205.517998933,0
+WSBF.US,D,20121113,000000,3.27905,3.3389,3.24945,3.24945,14903.414832871,0
+WSBF.US,D,20121114,000000,3.24945,3.26713,3.20756,3.21938,23557.902481644,0
+WSBF.US,D,20121115,000000,3.20756,3.21938,3.15981,3.17173,15811.772488114,0
+WSBF.US,D,20121116,000000,3.148,3.27319,3.13003,3.16587,28685.463676462,0
+WSBF.US,D,20121119,000000,3.13003,3.34447,3.13003,3.27319,69293.249587809,0
+WSBF.US,D,20121120,000000,3.23149,3.27309,3.15991,3.21332,10283.796588448,0
+WSBF.US,D,20121121,000000,3.27319,3.27319,3.15395,3.21938,5079.4295039538,0
+WSBF.US,D,20121123,000000,3.23149,3.26117,3.1895,3.26117,26908.687428607,0
+WSBF.US,D,20121126,000000,3.27309,3.44524,3.21332,3.37435,36444.906690869,0
+WSBF.US,D,20121127,000000,3.3805,3.3805,3.17173,3.24331,23510.794869309,0
+WSBF.US,D,20121128,000000,3.27319,3.27905,3.24761,3.24761,2179.2391097608,0
+WSBF.US,D,20121129,000000,3.2852,3.32094,3.26713,3.32094,30362.904307001,0
+WSBF.US,D,20121130,000000,3.40433,3.422,3.27905,3.30874,11065.168506093,0
+WSBF.US,D,20121203,000000,3.41028,3.41644,3.30874,3.39251,16826.634310376,0
+WSBF.US,D,20121204,000000,3.38275,3.53547,3.38275,3.49983,33385.984124677,0
+WSBF.US,D,20121205,000000,3.5176,3.53694,3.43411,3.51136,9479.8949431654,0
+WSBF.US,D,20121206,000000,3.49348,3.94696,3.49348,3.81572,71766.399235399,0
+WSBF.US,D,20121207,000000,3.81572,3.86913,3.53606,3.76221,67155.997697738,0
+WSBF.US,D,20121210,000000,3.75587,3.8623,3.67863,3.75001,30629.164724547,0
+WSBF.US,D,20121211,000000,3.75587,3.99452,3.72002,3.93486,80056.31492784,0
+WSBF.US,D,20121212,000000,3.93486,4.10769,3.93486,3.96473,60146.180166576,0
+WSBF.US,D,20121213,000000,4.0364,4.0364,3.97069,4.00643,50490.143716418,0
+WSBF.US,D,20121214,000000,4.0244,4.05418,3.95272,3.95272,74616.40978167,0
+WSBF.US,D,20121217,000000,3.96473,4.29263,3.96473,4.203,117135.12622817,0
+WSBF.US,D,20121218,000000,4.34624,4.40601,4.2152,4.38199,108582.02235377,0
+WSBF.US,D,20121219,000000,4.39429,4.41187,4.30455,4.32252,55680.173701507,0
+WSBF.US,D,20121220,000000,4.3524,4.41187,4.29869,4.38805,47968.862377964,0
+WSBF.US,D,20121221,000000,4.38805,4.57875,4.29263,4.54887,236405.45618936,0
+WSBF.US,D,20121224,000000,4.56703,4.68597,4.54272,4.65648,89270.973531988,0
+WSBF.US,D,20121226,000000,4.69222,4.97842,4.68021,4.91857,144925.54527027,0
+WSBF.US,D,20121227,000000,4.9963,5.15722,4.9007,4.98428,204892.51169427,0
+WSBF.US,D,20121228,000000,4.91857,5.15107,4.9007,5.00206,63705.877133459,0
+WSBF.US,D,20121231,000000,4.99005,4.9963,4.50141,4.65014,174320.69536734,0
+WSBF.US,D,20130102,000000,4.8591,5.06758,4.72132,4.83557,105808.81769718,0
+WSBF.US,D,20130103,000000,4.76966,4.93067,4.76966,4.84699,49246.912382184,0
+WSBF.US,D,20130104,000000,4.84699,4.84699,4.67425,4.78752,46677.499352866,0
+WSBF.US,D,20130107,000000,4.78752,4.84699,4.67425,4.83557,47727.179845114,0
+WSBF.US,D,20130108,000000,4.83557,4.84699,4.63226,4.81125,42494.138561807,0
+WSBF.US,D,20130109,000000,4.71605,4.83557,4.70989,4.76966,38479.750728037,0
+WSBF.US,D,20130110,000000,4.73391,4.76966,4.6266,4.71605,49355.464706261,0
+WSBF.US,D,20130111,000000,4.61469,4.68529,4.21511,4.21511,188437.61788993,0
+WSBF.US,D,20130114,000000,4.13162,4.19733,3.82168,3.97069,230596.88277274,0
+WSBF.US,D,20130115,000000,4.00047,4.42984,3.99452,4.34624,117195.54686139,0
+WSBF.US,D,20130116,000000,4.37027,4.54887,4.19119,4.44175,88154.727935353,0
+WSBF.US,D,20130117,000000,4.52504,4.56078,4.27457,4.51938,24764.266988833,0
+WSBF.US,D,20130118,000000,4.53129,4.63851,4.49545,4.50141,57738.571544843,0
+WSBF.US,D,20130122,000000,4.6266,4.75178,4.49545,4.73391,45020.540292907,0
+WSBF.US,D,20130123,000000,4.70375,4.74563,4.60267,4.69807,31698.302708847,0
+WSBF.US,D,20130124,000000,4.36402,4.59076,4.31637,4.3403,55235.723619911,0
+WSBF.US,D,20130125,000000,4.29263,4.36402,3.98866,4.26881,119738.33384895,0
+WSBF.US,D,20130128,000000,4.31051,4.4894,4.26276,4.3524,28597.392922966,0
+WSBF.US,D,20130129,000000,4.3524,4.45952,4.32252,4.45356,14568.54115388,0
+WSBF.US,D,20130130,000000,4.46538,4.52377,4.16765,4.19119,54406.220011402,0
+WSBF.US,D,20130131,000000,4.19733,4.47749,4.19733,4.45952,59562.455405033,0
+WSBF.US,D,20130201,000000,4.55512,4.60463,4.52504,4.58441,36026.058572498,0
+WSBF.US,D,20130204,000000,4.53129,4.73977,4.42368,4.50141,34369.099512539,0
+WSBF.US,D,20130205,000000,4.62552,4.62552,4.47134,4.55512,14245.956417238,0
+WSBF.US,D,20130206,000000,4.70873,4.70873,4.56703,4.63851,19219.905832703,0
+WSBF.US,D,20130207,000000,4.65648,4.68597,4.54926,4.60267,10945.351318197,0
+WSBF.US,D,20130208,000000,4.59076,4.68021,4.59076,4.65648,12526.528567009,0
+WSBF.US,D,20130211,000000,4.68021,4.71605,4.50141,4.54887,38545.291753895,0
+WSBF.US,D,20130212,000000,4.71653,4.71653,4.50717,4.57875,8847.0144122292,0
+WSBF.US,D,20130213,000000,4.59662,4.65648,4.53696,4.57875,13500.427248109,0
+WSBF.US,D,20130214,000000,4.58441,4.61469,4.50141,4.57289,20492.835444278,0
+WSBF.US,D,20130215,000000,4.6266,4.63226,4.50141,4.54887,31508.848180978,0
+WSBF.US,D,20130219,000000,4.65648,4.65648,4.50717,4.65648,17330.480946655,0
+WSBF.US,D,20130220,000000,4.65648,4.69807,4.63851,4.64437,31675.772981209,0
+WSBF.US,D,20130221,000000,4.63226,4.67864,4.3524,4.38199,41410.663478101,0
+WSBF.US,D,20130222,000000,4.41783,4.59662,4.37027,4.56703,25013.118071385,0
+WSBF.US,D,20130225,000000,4.59662,4.64437,4.50717,4.51938,26613.752812248,0
+WSBF.US,D,20130226,000000,4.51938,4.57875,4.37086,4.50717,22317.743382997,0
+WSBF.US,D,20130227,000000,4.66214,4.66214,4.4478,4.59076,31199.576465213,0
+WSBF.US,D,20130228,000000,4.50717,4.63851,4.44175,4.56078,19997.181436231,0
+WSBF.US,D,20130301,000000,4.46538,4.70375,4.45952,4.68597,23630.612057204,0
+WSBF.US,D,20130304,000000,4.66214,4.79943,4.53696,4.76966,127735.36308209,0
+WSBF.US,D,20130305,000000,4.73977,4.94239,4.73977,4.84113,119229.36682003,0
+WSBF.US,D,20130306,000000,4.86476,4.90675,4.82903,4.8591,24956.793752289,0
+WSBF.US,D,20130307,000000,4.82903,4.88273,4.76966,4.79943,43765.020016325,0
+WSBF.US,D,20130308,000000,4.79943,4.82903,4.79943,4.80529,28889.255303737,0
+WSBF.US,D,20130311,000000,4.82903,4.82903,4.79943,4.82317,19100.088644807,0
+WSBF.US,D,20130312,000000,4.82317,4.90499,4.79329,4.81125,15636.655059651,0
+WSBF.US,D,20130313,000000,4.82903,4.87092,4.79943,4.82903,9725.6737901309,0
+WSBF.US,D,20130314,000000,4.85324,5.09746,4.85324,5.06758,59867.630806681,0
+WSBF.US,D,20130315,000000,5.06758,5.10517,4.96915,5.05576,72361.388860761,0
+WSBF.US,D,20130318,000000,4.9544,5.19872,4.94854,5.12734,26163.158259478,0
+WSBF.US,D,20130319,000000,5.20478,5.21649,4.99005,5.03194,30036.223256243,0
+WSBF.US,D,20130320,000000,5.21649,5.21649,4.96036,5.14521,27981.921727023,0
+WSBF.US,D,20130321,000000,5.21649,5.21649,4.99005,4.9963,25108.357374585,0
+WSBF.US,D,20130322,000000,5.07959,5.21649,5.06758,5.12129,22676.170868155,0
+WSBF.US,D,20130325,000000,5.12129,5.12129,4.96632,5.0378,22078.109007206,0
+WSBF.US,D,20130326,000000,5.07374,5.1869,4.97842,5.175,15308.949930364,0
+WSBF.US,D,20130327,000000,5.175,5.175,5.02599,5.05576,13303.804170537,0
+WSBF.US,D,20130328,000000,5.08555,5.15107,4.8591,4.93067,127622.7144439,0
+WSBF.US,D,20130401,000000,4.9963,5.0499,4.91857,4.99005,42056.857029914,0
+WSBF.US,D,20130402,000000,5.08272,5.08555,4.57289,4.91857,66671.60855351,0
+WSBF.US,D,20130403,000000,5.01865,5.01865,4.79943,4.80529,22967.009170398,0
+WSBF.US,D,20130404,000000,4.79943,4.93605,4.79943,4.82903,7428.6656495324,0
+WSBF.US,D,20130405,000000,4.82903,4.93067,4.79329,4.80529,37870.424003269,0
+WSBF.US,D,20130408,000000,4.82903,4.82903,4.79329,4.82903,29851.889121019,0
+WSBF.US,D,20130409,000000,4.82903,4.82903,4.78752,4.78752,9491.1598069847,0
+WSBF.US,D,20130410,000000,4.79943,5.0378,4.76966,4.94239,23518.987497541,0
+WSBF.US,D,20130411,000000,5.00196,5.00196,4.82317,4.87687,7478.8454974546,0
+WSBF.US,D,20130412,000000,4.94854,4.94854,4.79943,4.81125,23587.600758986,0
+WSBF.US,D,20130415,000000,4.79943,4.87092,4.47749,4.52504,43103.465286576,0
+WSBF.US,D,20130416,000000,4.57289,4.84113,4.57289,4.78147,30742.837441269,0
+WSBF.US,D,20130417,000000,4.7635,4.92287,4.59662,4.71605,35515.043386516,0
+WSBF.US,D,20130418,000000,4.89191,4.89191,4.70989,4.72191,12704.718231059,0
+WSBF.US,D,20130419,000000,4.68021,4.76966,4.68021,4.7635,15052.930298108,0
+WSBF.US,D,20130422,000000,4.78147,4.79943,4.69231,4.75178,5860.8014215983,0
+WSBF.US,D,20130423,000000,4.7635,4.84113,4.71605,4.7635,15150.217758365,0
+WSBF.US,D,20130424,000000,4.72191,4.78147,4.70989,4.74563,5652.9134802067,0
+WSBF.US,D,20130425,000000,4.76966,4.76966,4.70989,4.75784,8067.6906516428,0
+WSBF.US,D,20130426,000000,4.75784,4.75784,4.66254,4.70989,23555.854324586,0
+WSBF.US,D,20130429,000000,4.6266,4.7635,4.6266,4.7635,13562.89603838,0
+WSBF.US,D,20130430,000000,4.7635,4.76966,4.70989,4.7635,14985.341115193,0
+WSBF.US,D,20130501,000000,4.72191,4.77473,4.6266,4.63226,47463.991663155,0
+WSBF.US,D,20130502,000000,4.63851,4.7635,4.62064,4.75178,29513.943206441,0
+WSBF.US,D,20130503,000000,4.84113,4.84113,4.74563,4.77551,28550.285310631,0
+WSBF.US,D,20130506,000000,4.75784,4.77551,4.71605,4.76966,7329.3300322172,0
+WSBF.US,D,20130507,000000,4.71605,4.76966,4.71605,4.7635,97392.940345669,0
+WSBF.US,D,20130508,000000,4.7635,4.81741,4.72191,4.76966,29521.111756144,0
+WSBF.US,D,20130509,000000,4.81125,4.81741,4.7635,4.76966,16449.773411696,0
+WSBF.US,D,20130510,000000,4.79329,4.82317,4.76966,4.78752,30827.835959178,0
+WSBF.US,D,20130513,000000,4.78752,4.81741,4.74563,4.79943,12699.597838414,0
+WSBF.US,D,20130514,000000,4.81741,4.94854,4.81741,4.94854,54567.000340459,0
+WSBF.US,D,20130515,000000,4.9544,5.06474,4.9544,4.99005,8685.2100046436,0
+WSBF.US,D,20130516,000000,4.96632,5.00811,4.90685,4.96632,4866.421169917,0
+WSBF.US,D,20130517,000000,4.97842,5.0499,4.78752,4.99005,26481.646682004,0
+WSBF.US,D,20130520,000000,4.96026,5.05576,4.83557,4.97842,12406.711379113,0
+WSBF.US,D,20130521,000000,4.96026,4.96026,4.89465,4.94854,8686.2340831726,0
+WSBF.US,D,20130522,000000,4.93067,5.00206,4.64447,4.84699,17136.93010467,0
+WSBF.US,D,20130523,000000,4.82903,4.95294,4.82903,4.9007,3219.7028952481,0
+WSBF.US,D,20130524,000000,4.87092,4.87092,4.69807,4.81125,34409.038575171,0
+WSBF.US,D,20130528,000000,4.87687,4.99005,4.81125,4.99005,14167.102370503,0
+WSBF.US,D,20130529,000000,4.94854,4.94854,4.70989,4.73977,29456.594808816,0
+WSBF.US,D,20130530,000000,4.73977,4.81125,4.70375,4.73391,18736.540767004,0
+WSBF.US,D,20130531,000000,4.69807,4.79329,4.69807,4.73391,49336.007214209,0
+WSBF.US,D,20130603,000000,4.73977,4.77551,4.70989,4.7635,48164.461377007,0
+WSBF.US,D,20130604,000000,4.76966,4.76966,4.65648,4.68597,11876.238701079,0
+WSBF.US,D,20130605,000000,4.65648,4.68587,4.62064,4.63226,19045.812482769,0
+WSBF.US,D,20130606,000000,4.62064,4.7635,4.62064,4.69807,12396.470593823,0
+WSBF.US,D,20130607,000000,4.82903,5.78306,4.82903,5.76538,539298.18679701,0
+WSBF.US,D,20130610,000000,5.76538,5.86645,5.66373,5.75913,157621.04679457,0
+WSBF.US,D,20130611,000000,5.77748,5.77748,5.63413,5.73521,43993.389528297,0
+WSBF.US,D,20130612,000000,5.7893,5.9263,5.72339,5.79486,25637.805974089,0
+WSBF.US,D,20130613,000000,5.66998,5.93197,5.66998,5.9263,83150.056164018,0
+WSBF.US,D,20130614,000000,5.93197,5.93197,5.63413,5.72339,55070.846976738,0
+WSBF.US,D,20130617,000000,5.75913,5.83081,5.67564,5.77124,27611.205299517,0
+WSBF.US,D,20130618,000000,5.74135,5.83685,5.69956,5.82504,27209.76651614,0
+WSBF.US,D,20130619,000000,5.7893,5.82729,5.72339,5.72339,10895.171470275,0
+WSBF.US,D,20130620,000000,5.67564,5.81645,5.67564,5.69956,24588.125481841,0
+WSBF.US,D,20130621,000000,5.72339,5.77748,5.66373,5.71743,70821.174753111,0
+WSBF.US,D,20130624,000000,5.66998,5.79486,5.66998,5.72339,29803.757430155,0
+WSBF.US,D,20130625,000000,5.7893,5.8891,5.67564,5.74721,39834.606621935,0
+WSBF.US,D,20130626,000000,5.72339,5.72339,5.67564,5.6936,25248.656133061,0
+WSBF.US,D,20130627,000000,5.72339,5.72339,5.60445,5.65777,65833.912316769,0
+WSBF.US,D,20130628,000000,5.66373,6.05735,5.65777,6.05735,350427.3836893,0
+WSBF.US,D,20130701,000000,6.05139,6.2958,5.98577,6.24825,97659.200763215,0
+WSBF.US,D,20130702,000000,6.26593,6.67683,6.26007,6.55887,77167.389397466,0
+WSBF.US,D,20130703,000000,6.55282,6.61131,6.27794,6.61131,96981.260777002,0
+WSBF.US,D,20130705,000000,6.75388,6.75388,6.52928,6.55887,50437.915711438,0
+WSBF.US,D,20130708,000000,6.65389,6.65389,6.17667,6.58739,99119.536745602,0
+WSBF.US,D,20130709,000000,6.55887,6.6533,6.46249,6.55282,35778.231568475,0
+WSBF.US,D,20130710,000000,6.30216,6.55282,6.27881,6.53485,32921.052472501,0
+WSBF.US,D,20130711,000000,6.56531,6.59979,6.47401,6.57069,41621.62365508,0
+WSBF.US,D,20130712,000000,6.55887,6.5619,6.43427,6.54637,26812.424046879,0
+WSBF.US,D,20130715,000000,6.53485,6.6285,6.50478,6.60555,42843.349340204,0
+WSBF.US,D,20130716,000000,6.55887,6.55887,6.48046,6.55887,34902.64442616,0
+WSBF.US,D,20130717,000000,6.55887,6.60555,6.49872,6.55887,34656.865579195,0
+WSBF.US,D,20130718,000000,6.55887,6.55887,6.40312,6.55282,33142.25343477,0
+WSBF.US,D,20130719,000000,6.54637,6.55887,6.48046,6.51698,33520.138411979,0
+WSBF.US,D,20130722,000000,6.48563,6.55887,6.39736,6.54032,30588.201583386,0
+WSBF.US,D,20130723,000000,6.55887,6.60555,6.49208,6.55887,42522.81276062,0
+WSBF.US,D,20130724,000000,6.55887,6.55887,6.51698,6.55282,27078.684464425,0
+WSBF.US,D,20130725,000000,6.54637,6.59979,6.45077,6.59979,63936.29480249,0
+WSBF.US,D,20130726,000000,6.52332,6.55282,6.43212,6.51698,18536.845453844,0
+WSBF.US,D,20130729,000000,6.55887,6.55887,6.43349,6.51092,18357.631711265,0
+WSBF.US,D,20130730,000000,6.54032,6.55887,6.49208,6.51698,10663.729722716,0
+WSBF.US,D,20130731,000000,6.52332,6.52782,6.40312,6.48563,23157.487776796,0
+WSBF.US,D,20130801,000000,6.55887,6.55887,6.40908,6.51698,11342.693787458,0
+WSBF.US,D,20130802,000000,6.49872,6.54637,6.42128,6.50478,13706.267032443,0
+WSBF.US,D,20130805,000000,6.46797,6.49872,6.43964,6.49872,14906.487068458,0
+WSBF.US,D,20130806,000000,6.48563,6.49208,6.43896,6.44501,21407.337570696,0
+WSBF.US,D,20130807,000000,6.43896,6.49872,6.40908,6.48563,30751.030069501,0
+WSBF.US,D,20130808,000000,6.49872,6.49872,6.30216,6.43349,26711.040272505,0
+WSBF.US,D,20130809,000000,6.3915,6.47607,6.27794,6.3915,33567.246024314,0
+WSBF.US,D,20130812,000000,6.30216,6.44628,6.26007,6.35586,25266.065468054,0
+WSBF.US,D,20130813,000000,6.34951,6.34951,6.30811,6.34365,25110.405531643,0
+WSBF.US,D,20130814,000000,6.31964,6.33076,6.26007,6.31964,35410.587376555,0
+WSBF.US,D,20130815,000000,6.26007,6.26007,6.08723,6.18859,30843.197137113,0
+WSBF.US,D,20130816,000000,6.16467,6.25421,5.94417,6.03343,46205.399150986,0
+WSBF.US,D,20130819,000000,5.98577,5.98577,5.74721,5.80102,75209.351249974,0
+WSBF.US,D,20130820,000000,5.79486,5.8726,5.73521,5.7893,32189.860402778,0
+WSBF.US,D,20130821,000000,5.77748,5.81293,5.69956,5.74135,43134.187642446,0
+WSBF.US,D,20130822,000000,5.72339,5.87865,5.72339,5.8726,25266.065468054,0
+WSBF.US,D,20130823,000000,5.8726,5.88148,5.7893,5.83081,23222.004724124,0
+WSBF.US,D,20130826,000000,5.84877,5.95013,5.81889,5.90218,33870.373268905,0
+WSBF.US,D,20130827,000000,5.83685,5.94241,5.79486,5.84261,38175.599404917,0
+WSBF.US,D,20130828,000000,5.81293,5.94203,5.72935,5.86078,34451.025794861,0
+WSBF.US,D,20130829,000000,5.83685,5.95297,5.83081,5.92005,12547.010137589,0
+WSBF.US,D,20130830,000000,5.91458,5.94407,5.81889,5.82504,10067.716018825,0
+WSBF.US,D,20130903,000000,5.90218,5.95013,5.82504,5.86078,11748.228884951,0
+WSBF.US,D,20130904,000000,5.84261,5.96195,5.83685,5.9263,48242.291345213,0
+WSBF.US,D,20130905,000000,5.92005,5.96195,5.92005,5.95013,24622.944151828,0
+WSBF.US,D,20130906,000000,5.96195,5.96195,5.85443,5.87865,11858.829366086,0
+WSBF.US,D,20130909,000000,5.89027,5.95619,5.89027,5.95619,23274.232729104,0
+WSBF.US,D,20130910,000000,5.93197,5.96195,5.93197,5.95013,9584.3509531257,0
+WSBF.US,D,20130911,000000,5.90218,5.97982,5.90218,5.94407,13404.163866381,0
+WSBF.US,D,20130912,000000,5.95619,5.97982,5.93197,5.93197,11760.5178273,0
+WSBF.US,D,20130913,000000,5.95619,5.97405,5.95013,5.97405,19640.802108131,0
+WSBF.US,D,20130916,000000,5.96195,5.96195,5.89642,5.96195,64892.784148597,0
+WSBF.US,D,20130917,000000,5.96195,5.96195,5.95013,5.96195,16535.796008134,0
+WSBF.US,D,20130918,000000,5.98577,6.08723,5.97982,6.05139,80941.118776916,0
+WSBF.US,D,20130919,000000,6.08723,6.16437,6.0098,6.12287,17114.400377031,0
+WSBF.US,D,20130920,000000,6.11711,6.34365,6.09904,6.13508,34037.298069136,0
+WSBF.US,D,20130923,000000,6.11711,6.23009,6.11096,6.2003,29847.792806903,0
+WSBF.US,D,20130924,000000,6.2003,6.27794,6.18234,6.23009,85373.330650527,0
+WSBF.US,D,20130925,000000,6.24825,6.34365,6.21808,6.27794,15427.743039731,0
+WSBF.US,D,20130926,000000,6.26007,6.31964,6.03948,6.05735,27002.902653277,0
+WSBF.US,D,20130927,000000,6.03948,6.30216,6.03948,6.05735,8637.0783137795,0
+WSBF.US,D,20130930,000000,6.0098,6.24825,6.0098,6.05139,119594.96285489,0
+WSBF.US,D,20131001,000000,6.09299,6.34951,6.09299,6.31964,39582.683303795,0
+WSBF.US,D,20131002,000000,6.31964,6.34951,6.16467,6.31338,44282.179673481,0
+WSBF.US,D,20131003,000000,6.20636,6.3377,6.20636,6.31338,6200.7954932339,0
+WSBF.US,D,20131004,000000,6.2958,6.3377,6.26007,6.27198,5202.3189274366,0
+WSBF.US,D,20131007,000000,6.20636,6.26007,6.05735,6.14689,45289.87294604,0
+WSBF.US,D,20131008,000000,6.1049,6.24825,6.09299,6.14689,28173.42441195,0
+WSBF.US,D,20131009,000000,6.15871,6.25421,6.14689,6.14689,15839.422608398,0
+WSBF.US,D,20131010,000000,6.24825,6.26007,6.13508,6.25421,13418.500965788,0
+WSBF.US,D,20131011,000000,6.26007,6.26593,6.21252,6.26593,25662.383858786,0
+WSBF.US,D,20131014,000000,6.09904,6.26007,6.09904,6.26007,26168.278652123,0
+WSBF.US,D,20131015,000000,6.25421,6.25421,6.17072,6.23009,8722.0768316884,0
+WSBF.US,D,20131016,000000,6.26007,6.34951,6.25421,6.34365,17439.033270732,0
+WSBF.US,D,20131017,000000,6.32471,6.34951,6.08117,6.3377,22643.400355226,0
+WSBF.US,D,20131018,000000,6.32471,6.34951,6.26007,6.3377,29183.165841567,0
+WSBF.US,D,20131021,000000,6.23009,6.33076,6.21252,6.22404,17511.742846292,0
+WSBF.US,D,20131022,000000,6.25421,6.34365,6.25421,6.33076,9725.6737901309,0
+WSBF.US,D,20131023,000000,6.30216,6.34951,6.23009,6.33076,39534.551612931,0
+WSBF.US,D,20131024,000000,6.34951,6.34951,6.31964,6.33076,11069.264820209,0
+WSBF.US,D,20131025,000000,6.34951,6.48563,6.3377,6.44501,21970.580761658,0
+WSBF.US,D,20131028,000000,6.42754,6.51092,6.36181,6.51092,15603.884546723,0
+WSBF.US,D,20131029,000000,6.51092,6.55887,6.35586,6.49208,6040.0151641773,0
+WSBF.US,D,20131030,000000,6.45077,6.46797,6.33076,6.33076,13083.627286797,0
+WSBF.US,D,20131031,000000,6.53964,6.53964,6.31964,6.34365,17140.002340257,0
+WSBF.US,D,20131101,000000,6.32471,6.43896,6.08117,6.37334,46293.469904482,0
+WSBF.US,D,20131104,000000,6.40908,6.41524,6.29034,6.40908,19460.564287023,0
+WSBF.US,D,20131105,000000,6.36181,6.40908,6.2958,6.34365,11742.084413777,0
+WSBF.US,D,20131106,000000,6.3915,6.39736,6.31964,6.34951,10899.267784391,0
+WSBF.US,D,20131107,000000,6.34951,6.34951,6.26007,6.29034,38912.935945814,0
+WSBF.US,D,20131108,000000,6.31338,6.42754,6.31338,6.41524,11742.084413777,0
+WSBF.US,D,20131111,000000,6.29034,6.40312,6.29034,6.36181,16946.451498272,0
+WSBF.US,D,20131112,000000,6.31338,6.36181,6.31338,6.34951,19795.437966014,0
+WSBF.US,D,20131113,000000,6.31964,6.35586,6.28467,6.35586,7880.2842808316,0
+WSBF.US,D,20131114,000000,6.33076,6.40312,6.33076,6.37851,6040.0151641773,0
+WSBF.US,D,20131115,000000,6.36699,6.44501,6.36699,6.40908,24154.940264064,0
+WSBF.US,D,20131118,000000,6.43896,6.46797,6.39736,6.44501,13190.131453816,0
+WSBF.US,D,20131119,000000,6.46797,6.55282,6.44501,6.49872,26670.077131345,0
+WSBF.US,D,20131120,000000,6.52928,6.55887,6.49872,6.50478,25831.356816075,0
+WSBF.US,D,20131121,000000,6.55887,6.72536,6.53485,6.65389,55353.492650748,0
+WSBF.US,D,20131122,000000,6.63455,6.72,6.49872,6.68923,39246.785546275,0
+WSBF.US,D,20131125,000000,6.60555,6.67761,6.49872,6.64695,54344.775299661,0
+WSBF.US,D,20131126,000000,6.67761,6.70828,6.64695,6.68923,66824.196254334,0
+WSBF.US,D,20131127,000000,6.70183,6.76081,6.67761,6.76081,38409.089309535,0
+WSBF.US,D,20131129,000000,6.77877,6.80729,6.73122,6.74851,18818.467049326,0
+WSBF.US,D,20131202,000000,6.71442,6.78473,6.70828,6.70828,40925.250255344,0
+WSBF.US,D,20131203,000000,6.7364,6.76647,6.69587,6.74274,43062.502145415,0
+WSBF.US,D,20131204,000000,6.7364,6.78473,6.7364,6.74274,33378.815574974,0
+WSBF.US,D,20131205,000000,6.7364,6.75388,6.70828,6.72,33543.692218147,0
+WSBF.US,D,20131206,000000,6.72,6.75388,6.71442,6.73122,43915.559560091,0
+WSBF.US,D,20131209,000000,6.73122,6.76081,6.73122,6.74274,39314.374729191,0
+WSBF.US,D,20131210,000000,6.74274,6.76647,6.641,6.64695,48601.7429089,0
+WSBF.US,D,20131211,000000,6.67761,6.72,6.64695,6.68923,54847.597857411,0
+WSBF.US,D,20131212,000000,6.70828,6.76647,6.70828,6.7364,44783.978152702,0
+WSBF.US,D,20131213,000000,6.76647,6.77243,6.72,6.75388,53947.4328304,0
+WSBF.US,D,20131216,000000,6.77243,6.78971,6.74851,6.78971,25153.416829862,0
+WSBF.US,D,20131217,000000,6.75388,6.79528,6.75388,6.78971,20463.137166937,0
+WSBF.US,D,20131218,000000,6.77243,6.88649,6.77243,6.88649,79000.489964417,0
+WSBF.US,D,20131219,000000,6.88649,6.88649,6.82662,6.86901,42432.693850066,0
+WSBF.US,D,20131220,000000,6.8569,6.8569,6.61726,6.73122,134577.23173449,0
+WSBF.US,D,20131223,000000,6.71442,6.71442,6.641,6.67761,42862.806832255,0
+WSBF.US,D,20131224,000000,6.72,6.72536,6.64695,6.70183,21948.05103402,0
+WSBF.US,D,20131226,000000,6.68923,6.72536,6.67761,6.68923,23768.862658623,0
+WSBF.US,D,20131227,000000,6.67761,6.71442,6.67761,6.68396,30694.705750405,0
+WSBF.US,D,20131230,000000,6.68923,6.70828,6.66561,6.66561,33204.72222504,0
+WSBF.US,D,20131231,000000,6.62332,6.67761,6.55819,6.61726,401374.26642967,0
+WSBF.US,D,20140102,000000,6.61726,6.67147,6.56531,6.58309,72607.167707727,0
+WSBF.US,D,20140103,000000,6.58309,6.68396,6.58309,6.68396,59013.549313476,0
+WSBF.US,D,20140106,000000,6.6285,6.68396,6.6285,6.64695,29519.063599086,0
+WSBF.US,D,20140107,000000,6.68396,6.70828,6.61726,6.62332,35723.955406436,0
+WSBF.US,D,20140108,000000,6.61726,6.64695,6.61726,6.61726,41714.814801221,0
+WSBF.US,D,20140109,000000,6.64695,6.64695,6.61726,6.641,46526.959809099,0
+WSBF.US,D,20140110,000000,6.65955,6.68923,6.64695,6.65955,16773.382226867,0
+WSBF.US,D,20140113,000000,6.65389,6.70183,6.64695,6.67761,34564.698511582,0
+WSBF.US,D,20140114,000000,6.7364,6.93394,6.72536,6.86901,66251.73635661,0
+WSBF.US,D,20140115,000000,6.90855,6.90855,6.87555,6.87555,17614.150699195,0
+WSBF.US,D,20140116,000000,6.8569,6.90855,6.8569,6.90855,50821.945159822,0
+WSBF.US,D,20140117,000000,6.92184,6.92184,6.89166,6.91568,30262.544611157,0
+WSBF.US,D,20140121,000000,6.92184,6.93394,6.90855,6.93394,162868.42517728,0
+WSBF.US,D,20140122,000000,6.96304,6.99937,6.92184,6.99351,143410.93312584,0
+WSBF.US,D,20140123,000000,6.96665,7.00025,6.80241,6.97388,7078426.6962925,0
+WSBF.US,D,20140124,000000,6.93472,6.95347,6.88287,6.90718,1913182.4838421,0
+WSBF.US,D,20140127,000000,6.86989,6.87701,6.80241,6.81647,1225008.8808885,0
+WSBF.US,D,20140128,000000,6.77047,6.89517,6.77047,6.86989,1508559.8403184,0
+WSBF.US,D,20140129,000000,6.81647,6.86989,6.80241,6.83678,645522.78037697,0
+WSBF.US,D,20140130,000000,6.83678,6.93472,6.83678,6.92096,1145673.5172451,0
+WSBF.US,D,20140131,000000,6.8569,6.92818,6.82974,6.90718,602250.3421331,0
+WSBF.US,D,20140203,000000,6.91451,6.93472,6.78971,6.82974,808870.47430583,0
+WSBF.US,D,20140204,000000,6.85065,6.86989,6.77741,6.80241,536431.79099427,0
+WSBF.US,D,20140205,000000,6.77741,6.86989,6.77047,6.83678,440081.36259115,0
+WSBF.US,D,20140206,000000,6.82974,6.85328,6.79606,6.83678,365087.06783227,0
+WSBF.US,D,20140207,000000,6.82974,6.86989,6.81647,6.85065,400239.58741951,0
+WSBF.US,D,20140210,000000,6.8569,6.89517,6.8235,6.88287,364031.24286884,0
+WSBF.US,D,20140211,000000,6.87701,6.89517,6.85065,6.88873,423212.74106108,0
+WSBF.US,D,20140212,000000,6.86989,6.89517,6.86344,6.88287,453468.11712253,0
+WSBF.US,D,20140213,000000,6.84372,6.93472,6.84372,6.93472,1365367.0359192,0
+WSBF.US,D,20140214,000000,6.89517,6.9399,6.88287,6.93472,546865.10304796,0
+WSBF.US,D,20140218,000000,6.93472,6.98687,6.90045,6.98121,679862.18161217,0
+WSBF.US,D,20140219,000000,6.96665,6.98121,6.95347,6.95347,425421.67844818,0
+WSBF.US,D,20140220,000000,6.96665,6.97388,6.9399,6.95347,312044.92042152,0
+WSBF.US,D,20140221,000000,6.96665,6.96665,6.92096,6.92096,301183.54354271,0
+WSBF.US,D,20140224,000000,6.92096,6.9399,6.89517,6.92818,454567.97746271,0
+WSBF.US,D,20140225,000000,6.92818,6.92818,6.87701,6.90045,245142.89419898,0
+WSBF.US,D,20140226,000000,6.90045,6.92096,6.86989,6.90718,193717.76678557,0
+WSBF.US,D,20140227,000000,6.89517,6.92096,6.88873,6.90718,262402.71372714,0
+WSBF.US,D,20140228,000000,6.90718,6.92096,6.88287,6.90718,290777.8816093,0
+WSBF.US,D,20140303,000000,6.87701,6.90718,6.80241,6.8569,483430.60672469,0
+WSBF.US,D,20140304,000000,6.86989,6.92096,6.86344,6.90045,385633.15536005,0
+WSBF.US,D,20140305,000000,6.89517,6.89517,6.86344,6.88873,318946.18562861,0
+WSBF.US,D,20140306,000000,6.90718,6.90718,6.86344,6.87701,415065.17228417,0
+WSBF.US,D,20140307,000000,6.87701,6.91451,6.87701,6.89517,308541.54777374,0
+WSBF.US,D,20140310,000000,6.88873,6.90718,6.88287,6.90045,198358.8906791,0
+WSBF.US,D,20140311,000000,6.89517,6.90045,6.8569,6.87701,381984.36356115,0
+WSBF.US,D,20140312,000000,6.86989,6.88287,6.86344,6.86989,285948.32726643,0
+WSBF.US,D,20140313,000000,6.86989,6.87701,6.84372,6.86989,302913.21217823,0
+WSBF.US,D,20140314,000000,6.86989,6.88287,6.85065,6.88287,362806.44494813,0
+WSBF.US,D,20140317,000000,6.88287,6.90045,6.87701,6.88873,261783.14621708,0
+WSBF.US,D,20140318,000000,6.89517,6.90045,6.86989,6.88873,252703.66597876,0
+WSBF.US,D,20140319,000000,6.87701,6.90045,6.8569,6.87701,314721.86169639,0
+WSBF.US,D,20140320,000000,6.86344,6.90045,6.85065,6.89517,403779.82689434,0
+WSBF.US,D,20140321,000000,6.89517,6.89517,6.8569,6.86989,367069.68386446,0
+WSBF.US,D,20140324,000000,6.88287,6.89517,6.84372,6.86344,404766.01451779,0
+WSBF.US,D,20140325,000000,6.86989,6.86989,6.77047,6.78385,423676.64863473,0
+WSBF.US,D,20140326,000000,6.80241,6.80241,6.7195,6.7195,621987.40762296,0
+WSBF.US,D,20140327,000000,6.72536,6.77047,6.69949,6.7195,440571.89620655,0
+WSBF.US,D,20140328,000000,6.71306,6.7318,6.69949,6.70681,377056.49767949,0
+WSBF.US,D,20140331,000000,6.70681,6.79606,6.70681,6.79606,1231975.6871214,0
+WSBF.US,D,20140401,000000,6.77047,6.8235,6.75749,6.79606,335431.80178882,0
+WSBF.US,D,20140402,000000,6.78385,6.80241,6.74489,6.78385,258988.43591137,0
+WSBF.US,D,20140403,000000,6.79606,6.79606,6.7195,6.72536,257172.74467942,0
+WSBF.US,D,20140404,000000,6.72536,6.7318,6.6201,6.66639,569561.75548669,0
+WSBF.US,D,20140407,000000,6.66639,6.68669,6.60047,6.61306,455147.60591013,0
+WSBF.US,D,20140408,000000,6.6201,6.68669,6.59334,6.6533,421666.38248226,0
+WSBF.US,D,20140409,000000,6.68669,6.75183,6.66639,6.69949,284361.00554645,0
+WSBF.US,D,20140410,000000,6.67976,6.7195,6.67273,6.69285,282525.85682244,0
+WSBF.US,D,20140411,000000,6.65955,6.70681,6.6533,6.67976,197605.16888174,0
+WSBF.US,D,20140414,000000,6.67273,6.72908,6.67273,6.71306,185033.58085945,0
+WSBF.US,D,20140415,000000,6.70681,6.72604,6.65955,6.69285,180377.09578799,0
+WSBF.US,D,20140416,000000,6.70681,6.73874,6.68669,6.73249,111725.94343787,0
+WSBF.US,D,20140417,000000,6.73874,6.78473,6.73249,6.77116,87666.242477009,0
+WSBF.US,D,20140421,000000,6.79655,6.80319,6.75827,6.79039,334096.40338697,0
+WSBF.US,D,20140422,000000,6.77819,6.90211,6.77819,6.86471,293540.84548061,0
+WSBF.US,D,20140423,000000,6.87155,6.9354,6.8445,6.91568,203446.51281129,0
+WSBF.US,D,20140424,000000,6.94116,6.97535,6.87155,6.94116,299193.75896081,0
+WSBF.US,D,20140425,000000,6.90855,6.9354,6.82448,6.87155,156699.37611845,0
+WSBF.US,D,20140428,000000,6.90211,6.90211,6.77116,6.77116,191560.03332492,0
+WSBF.US,D,20140429,000000,6.85846,6.8899,6.73874,6.79039,155822.7648976,0
+WSBF.US,D,20140430,000000,6.78473,6.87155,6.74568,6.8445,221227.58831071,0
+WSBF.US,D,20140501,000000,6.83054,6.8899,6.78121,6.86471,311822.69538073,0
+WSBF.US,D,20140502,000000,6.89654,6.96812,6.87155,6.96157,807622.12257895,0
+WSBF.US,D,20140505,000000,6.90211,6.94116,6.8445,6.91568,157723.45464747,0
+WSBF.US,D,20140506,000000,6.91568,7.0021,6.90211,6.9479,324150.5527131,0
+WSBF.US,D,20140507,000000,6.99575,7.02914,6.95513,6.95513,269017.2369461,0
+WSBF.US,D,20140508,000000,6.9479,6.99575,6.9479,6.97535,838786.88037418,0
+WSBF.US,D,20140509,000000,6.96812,7.0021,6.9479,6.96812,349764.80488103,0
+WSBF.US,D,20140512,000000,6.99575,7.0356,6.97535,7.01499,618794.33076947,0
+WSBF.US,D,20140513,000000,7.00903,7.0356,7.00903,7.00903,259659.20734788,0
+WSBF.US,D,20140514,000000,7.02212,7.0356,6.94116,6.98267,237575.97794803,0
+WSBF.US,D,20140515,000000,6.96812,6.99575,6.94116,6.98853,481036.31112383,0
+WSBF.US,D,20140516,000000,6.98853,7.0021,6.94116,6.99878,225733.53383841,0
+WSBF.US,D,20140519,000000,6.99575,7.0356,6.96157,7.0356,368456.28619275,0
+WSBF.US,D,20140520,000000,7.0356,7.0356,7.0021,7.0356,212662.19549396,0
+WSBF.US,D,20140521,000000,7.0356,7.0356,7.0021,7.0356,434421.28056124,0
+WSBF.US,D,20140522,000000,7.02914,7.11313,7.01499,7.09457,514706.98907958,0
+WSBF.US,D,20140523,000000,7.09457,7.10131,7.0356,7.10131,315085.40957419,0
+WSBF.US,D,20140527,000000,7.08061,7.15941,7.06684,7.09457,380964.38134624,0
+WSBF.US,D,20140528,000000,7.11313,7.11313,7.02534,7.04136,131368.79370306,0
+WSBF.US,D,20140529,000000,7.02914,7.11313,7.02914,7.10131,279833.55436964,0
+WSBF.US,D,20140530,000000,7.11313,7.11313,7.07339,7.10131,221689.4477273,0
+WSBF.US,D,20140602,000000,7.07339,7.11313,7.06235,7.09457,152172.94902016,0
+WSBF.US,D,20140603,000000,7.06684,7.11313,7.0021,7.0356,189458.62418336,0
+WSBF.US,D,20140604,000000,7.0356,7.11313,7.01499,7.10717,178275.68664643,0
+WSBF.US,D,20140605,000000,7.11313,7.14526,7.09457,7.1391,249564.8652873,0
+WSBF.US,D,20140606,000000,7.07339,7.16566,7.07339,7.14526,214500.41645356,0
+WSBF.US,D,20140609,000000,7.1391,7.16566,7.12055,7.16566,263962.38532684,0
+WSBF.US,D,20140610,000000,7.16566,7.23206,7.16566,7.22503,183441.13874682,0
+WSBF.US,D,20140611,000000,7.22503,7.22503,7.1391,7.1806,149492.93550971,0
+WSBF.US,D,20140612,000000,7.16566,7.19231,7.14526,7.17347,88412.795724667,0
+WSBF.US,D,20140613,000000,7.13256,7.20013,7.12504,7.14526,156014.26758253,0
+WSBF.US,D,20140616,000000,7.15941,7.39767,7.14526,7.39065,745455.43547461,0
+WSBF.US,D,20140617,000000,7.39767,7.52784,7.26282,7.52784,286194.1061134,0
+WSBF.US,D,20140618,000000,7.52784,7.59297,7.47452,7.57774,435410.54042027,0
+WSBF.US,D,20140619,000000,7.57217,7.64648,7.55558,7.61445,346376.12902849,0
+WSBF.US,D,20140620,000000,7.6208,7.6208,7.57217,7.6208,416589.00113536,0
+WSBF.US,D,20140623,000000,7.6208,7.6208,7.47452,7.6001,239112.09574157,0
+WSBF.US,D,20140624,000000,7.57774,7.6208,7.39065,7.53507,305623.94804455,0
+WSBF.US,D,20140625,000000,7.48751,7.6208,7.45118,7.61445,289878.74066082,0
+WSBF.US,D,20140626,000000,7.6001,7.6208,7.54142,7.59297,334629.9483006,0
+WSBF.US,D,20140627,000000,7.56104,7.61445,7.44992,7.52052,5474739.1773347,0
+WSBF.US,D,20140630,000000,7.47452,7.55558,7.46134,7.50049,525903.23963739,0
+WSBF.US,D,20140701,000000,7.52052,7.5666,7.46134,7.50792,307605.53999821,0
+WSBF.US,D,20140702,000000,7.50049,7.52784,7.46134,7.48038,218425.7094553,0
+WSBF.US,D,20140703,000000,7.49445,7.56358,7.46828,7.48038,114552.40017798,0
+WSBF.US,D,20140707,000000,7.48038,7.49445,7.40363,7.40363,355656.32865849,0
+WSBF.US,D,20140708,000000,7.39767,7.42902,7.32307,7.40363,355601.02841793,0
+WSBF.US,D,20140709,000000,7.41672,7.46134,7.39767,7.40363,88651.406021929,0
+WSBF.US,D,20140710,000000,7.38361,7.40979,7.29885,7.36223,154004.00143006,0
+WSBF.US,D,20140711,000000,7.36223,7.40979,7.31379,7.36926,88453.758865828,0
+WSBF.US,D,20140714,000000,7.44992,7.48126,7.42297,7.43517,116563.69040898,0
+WSBF.US,D,20140715,000000,7.44298,7.46134,7.38361,7.44298,169987.81911105,0
+WSBF.US,D,20140716,000000,7.46134,7.46134,7.36223,7.40363,135416.97612829,0
+WSBF.US,D,20140717,000000,7.39065,7.44992,7.3552,7.43517,271907.186555,0
+WSBF.US,D,20140718,000000,7.40363,7.51505,7.38361,7.50889,153630.21276696,0
+WSBF.US,D,20140721,000000,7.48819,7.53565,7.39767,7.42902,88108.644401547,0
+WSBF.US,D,20140722,000000,7.46828,7.53565,7.42902,7.47452,135855.28173871,0
+WSBF.US,D,20140723,000000,7.48126,7.52852,7.44298,7.46134,54321.221493493,0
+WSBF.US,D,20140724,000000,7.48126,7.51505,7.39767,7.44298,137735.489918,0
+WSBF.US,D,20140725,000000,7.39767,7.41672,7.31087,7.36926,147770.43542389,0
+WSBF.US,D,20140728,000000,7.3759,7.41672,7.32229,7.33674,155685.53837471,0
+WSBF.US,D,20140729,000000,7.36223,7.39767,7.29885,7.32229,74973.813188299,0
+WSBF.US,D,20140730,000000,7.36926,7.46134,7.29885,7.44992,165073.26625027,0
+WSBF.US,D,20140731,000000,7.40363,7.40979,7.26966,7.28509,195834.53710506,0
+WSBF.US,D,20140801,000000,7.343,7.38361,7.26282,7.3552,233657.85349599,0
+WSBF.US,D,20140804,000000,7.39065,7.39065,7.26282,7.34826,236369.61344084,0
+WSBF.US,D,20140805,000000,7.29885,7.39065,7.26282,7.36926,152367.52394068,0
+WSBF.US,D,20140806,000000,7.36926,7.49445,7.343,7.46134,121742.45553025,0
+WSBF.US,D,20140807,000000,7.45528,7.53565,7.29885,7.40979,96668.91682565,0
+WSBF.US,D,20140808,000000,7.38361,7.48819,7.32903,7.48819,80438.296219165,0
+WSBF.US,D,20140811,000000,7.48819,7.57217,7.46134,7.51505,116537.06436722,0
+WSBF.US,D,20140812,000000,7.48819,7.52852,7.39767,7.43517,83726.612375858,0
+WSBF.US,D,20140813,000000,7.44298,7.48126,7.3552,7.38361,109514.95789371,0
+WSBF.US,D,20140814,000000,7.38361,7.46134,7.3759,7.44298,88429.180981131,0
+WSBF.US,D,20140815,000000,7.49445,7.52852,7.3552,7.42902,105302.92290384,0
+WSBF.US,D,20140818,000000,7.48126,7.49445,7.44298,7.48819,69867.75764259,0
+WSBF.US,D,20140819,000000,7.47452,7.5213,7.45528,7.49445,127869.51736939,0
+WSBF.US,D,20140820,000000,7.48819,7.50889,7.41672,7.46134,63607.565594673,0
+WSBF.US,D,20140821,000000,7.46134,7.54942,7.40979,7.52852,71315.804682629,0
+WSBF.US,D,20140822,000000,7.52852,7.55636,7.47452,7.49445,46876.170587496,0
+WSBF.US,D,20140825,000000,7.51505,7.54942,7.47452,7.48819,52523.963675058,0
+WSBF.US,D,20140826,000000,7.50889,7.57852,7.47452,7.55636,74020.396077779,0
+WSBF.US,D,20140827,000000,7.55636,7.55636,7.50889,7.52852,47894.104645345,0
+WSBF.US,D,20140828,000000,7.51505,7.53565,7.40363,7.46134,57251.110165028,0
+WSBF.US,D,20140829,000000,7.44298,7.55636,7.43517,7.54942,115558.04529348,0
+WSBF.US,D,20140902,000000,7.57852,7.65458,7.5421,7.63467,127945.29918054,0
+WSBF.US,D,20140903,000000,7.66192,7.81933,7.53565,7.75244,160855.08678922,0
+WSBF.US,D,20140904,000000,7.75908,7.75908,7.56172,7.56172,76310.235668674,0
+WSBF.US,D,20140905,000000,7.52852,7.68505,7.49445,7.56172,99250.618797317,0
+WSBF.US,D,20140908,000000,7.57852,7.98454,7.53565,7.96434,408783.47458715,0
+WSBF.US,D,20140909,000000,7.9448,7.98454,7.86414,7.90907,270918.95077449,0
+WSBF.US,D,20140910,000000,7.87782,7.9903,7.87782,7.9903,218471.79298911,0
+WSBF.US,D,20140911,000000,7.95115,8.01785,7.8909,7.95769,457252.08728727,0
+WSBF.US,D,20140912,000000,7.95115,7.96434,7.88445,7.91639,260437.50702994,0
+WSBF.US,D,20140915,000000,7.93093,7.95769,7.82665,7.90907,213251.04064815,0
+WSBF.US,D,20140916,000000,7.89754,7.95769,7.82841,7.90907,171899.77372473,0
+WSBF.US,D,20140917,000000,7.92341,7.95115,7.82499,7.90907,1024237.261195,0
+WSBF.US,D,20140918,000000,7.92341,7.94646,7.88445,7.91639,190121.20299164,0
+WSBF.US,D,20140919,000000,7.92341,7.93093,7.59385,7.60089,1125526.8203435,0
+WSBF.US,D,20140922,000000,7.59385,7.81933,7.59385,7.73251,199330.74120314,0
+WSBF.US,D,20140923,000000,7.73251,7.78505,7.6377,7.71308,207326.74635775,0
+WSBF.US,D,20140924,000000,7.73866,7.75908,7.63467,7.70585,82477.23657045,0
+WSBF.US,D,20140925,000000,7.72041,7.73251,7.60089,7.61523,114040.36091347,0
+WSBF.US,D,20140926,000000,7.61523,7.72041,7.59385,7.70585,141144.64734112,0
+WSBF.US,D,20140929,000000,7.64795,7.66192,7.59385,7.61523,160144.37629008,0
+WSBF.US,D,20140930,000000,7.60089,7.67373,7.59385,7.62725,243184.85605149,0
+WSBF.US,D,20141001,000000,7.64092,7.66192,7.58965,7.62159,183847.69792284,0
+WSBF.US,D,20141002,000000,7.57852,7.71308,7.57852,7.67949,148698.25057119,0
+WSBF.US,D,20141003,000000,7.75908,7.81121,7.67949,7.75244,120857.65168117,0
+WSBF.US,D,20141006,000000,7.75908,7.84618,7.75908,7.82665,133495.80480784,0
+WSBF.US,D,20141007,000000,7.77841,7.81933,7.66748,7.79267,207177.23089252,0
+WSBF.US,D,20141008,000000,7.78505,7.93816,7.78505,7.92341,182463.14375161,0
+WSBF.US,D,20141009,000000,7.91707,7.91707,7.78505,7.80535,135023.72997315,0
+WSBF.US,D,20141010,000000,7.76581,7.85926,7.76581,7.81121,168486.5199875,0
+WSBF.US,D,20141013,000000,7.80535,7.95848,7.75244,7.87146,276728.54826964,0
+WSBF.US,D,20141014,000000,7.93171,7.95848,7.79267,7.83895,116230.86488705,0
+WSBF.US,D,20141015,000000,7.76581,7.89187,7.68906,7.81121,169074.34106316,0
+WSBF.US,D,20141016,000000,7.7452,7.93591,7.7452,7.83895,187890.75995543,0
+WSBF.US,D,20141017,000000,7.94558,7.95848,7.7452,7.75908,142710.46341199,0
+WSBF.US,D,20141020,000000,7.7452,7.87879,7.7452,7.84618,74995.318837408,0
+WSBF.US,D,20141021,000000,7.85926,7.90487,7.79803,7.85926,79478.734637471,0
+WSBF.US,D,20141022,000000,7.85926,7.86414,7.75908,7.77294,81286.233241196,0
+WSBF.US,D,20141023,000000,7.77294,7.87146,7.77294,7.82665,62286.504292234,0
+WSBF.US,D,20141024,000000,7.85272,7.89187,7.81933,7.87146,49909.491190462,0
+WSBF.US,D,20141027,000000,7.87879,7.89187,7.83309,7.86414,34584.156003634,0
+WSBF.US,D,20141028,000000,7.88533,8.01785,7.88533,8.01785,228453.4864115,0
+WSBF.US,D,20141029,000000,8.00622,8.01785,7.95848,8.01121,147597.36615249,0
+WSBF.US,D,20141030,000000,7.97986,8.05163,7.97986,8.03727,134008.86815088,0
+WSBF.US,D,20141031,000000,8.05748,8.12359,8.03727,8.11685,173934.6177619,0
+WSBF.US,D,20141103,000000,8.08981,8.12359,8.04323,8.08366,104539.98439972,0
+WSBF.US,D,20141104,000000,8.08366,8.09645,8.03151,8.09645,100338.19019514,0
+WSBF.US,D,20141105,000000,8.08981,8.12359,8.03727,8.11178,89936.624575853,0
+WSBF.US,D,20141106,000000,8.08981,8.14361,8.0734,8.13639,61541.999201634,0
+WSBF.US,D,20141107,000000,8.14361,8.14361,8.07018,8.12359,89897.70959175,0
+WSBF.US,D,20141110,000000,8.15035,8.15035,8.09645,8.12359,103725.84196915,0
+WSBF.US,D,20141111,000000,8.12359,8.25376,8.12359,8.21587,255103.08197226,0
+WSBF.US,D,20141112,000000,8.22379,8.23061,8.17701,8.22379,141147.7195767,0
+WSBF.US,D,20141113,000000,8.24107,8.2893,8.24107,8.26948,145299.33393336,0
+WSBF.US,D,20141114,000000,8.25376,8.32367,8.22379,8.25376,134804.57716794,0
+WSBF.US,D,20141117,000000,8.26948,8.27554,8.21089,8.21587,76674.807625006,0
+WSBF.US,D,20141118,000000,8.21089,8.24107,8.16246,8.1856,121733.23882349,0
+WSBF.US,D,20141119,000000,8.16246,8.21089,8.08366,8.09645,156144.32555572,0
+WSBF.US,D,20141120,000000,8.08981,8.19136,8.06315,8.17096,84492.623115567,0
+WSBF.US,D,20141121,000000,8.26948,8.26948,8.07018,8.12359,139080.10502661,0
+WSBF.US,D,20141124,000000,8.15797,8.23061,8.12359,8.19136,97095.957572253,0
+WSBF.US,D,20141125,000000,8.22379,8.25376,8.13639,8.22379,323402.97538692,0
+WSBF.US,D,20141126,000000,8.23061,8.27554,8.14361,8.27554,77158.172690705,0
+WSBF.US,D,20141128,000000,8.24107,8.34272,8.15035,8.19869,91899.78311599,0
+WSBF.US,D,20141201,000000,8.08981,8.22379,8.06315,8.09645,155678.36982501,0
+WSBF.US,D,20141202,000000,8.12359,8.32367,8.12359,8.23061,78156.649256502,0
+WSBF.US,D,20141203,000000,8.25376,8.29614,8.15797,8.23667,71301.467583223,0
+WSBF.US,D,20141204,000000,8.25376,8.33159,8.13834,8.32367,204709.20163757,0
+WSBF.US,D,20141205,000000,8.3102,8.44105,8.23667,8.26948,149547.21167175,0
+WSBF.US,D,20141208,000000,8.26167,8.35688,8.15797,8.19869,73364.985819204,0
+WSBF.US,D,20141209,000000,8.14361,8.3892,8.13639,8.38226,130670.37214627,0
+WSBF.US,D,20141210,000000,8.33843,8.41645,8.21587,8.25376,148462.71250951,0
+WSBF.US,D,20141211,000000,8.2893,8.41645,8.22379,8.23061,69934.322746977,0
+WSBF.US,D,20141212,000000,8.14361,8.30395,8.14361,8.19869,163199.20254215,0
+WSBF.US,D,20141215,000000,8.24107,8.38226,8.17096,8.21587,69633.243659444,0
+WSBF.US,D,20141216,000000,8.12359,8.30395,8.12359,8.16246,81295.449947958,0
+WSBF.US,D,20141217,000000,8.16246,8.4349,8.16246,8.39467,136429.78979349,0
+WSBF.US,D,20141218,000000,8.4349,8.44105,8.34272,8.4017,82643.137292152,0
+WSBF.US,D,20141219,000000,8.36284,8.42005,8.3102,8.4017,259417.52481503,0
+WSBF.US,D,20141222,000000,8.655,8.655,8.34272,8.44808,43905.318774801,0
+WSBF.US,D,20141223,000000,8.50814,8.56985,8.33843,8.49418,54390.858833467,0
+WSBF.US,D,20141224,000000,8.36284,8.48802,8.13033,8.464,37405.492351092,0
+WSBF.US,D,20141226,000000,8.51536,8.52787,8.47034,8.52787,38327.163027213,0
+WSBF.US,D,20141229,000000,8.5637,8.62092,8.54299,8.56985,75295.373846412,0
+WSBF.US,D,20141230,000000,8.57522,8.75285,8.57522,8.655,114386.49945628,0
+WSBF.US,D,20141231,000000,8.655,8.83955,8.63167,8.72247,655984.76662947,0
+WSBF.US,D,20150102,000000,8.76554,8.76554,8.36898,8.63167,111633.77637026,0
+WSBF.US,D,20150105,000000,8.57522,8.6881,8.57522,8.58684,63623.950851138,0
+WSBF.US,D,20150106,000000,8.57522,8.57522,8.38226,8.4349,76780.287713495,0
+WSBF.US,D,20150107,000000,8.50042,8.51536,8.39467,8.48802,53759.00238106,0
+WSBF.US,D,20150108,000000,8.54944,8.68274,8.52787,8.67023,54683.745292767,0
+WSBF.US,D,20150109,000000,8.67023,8.67023,8.56985,8.62092,33144.301591828,0
+WSBF.US,D,20150112,000000,8.65588,8.65588,8.48802,8.54944,37345.07171788,0
+WSBF.US,D,20150113,000000,8.61467,8.72247,8.38822,8.71613,95009.909608633,0
+WSBF.US,D,20150114,000000,8.64767,8.72247,8.56985,8.70958,65459.099575147,0
+WSBF.US,D,20150115,000000,8.71613,8.71613,8.42777,8.48274,51014.471923278,0
+WSBF.US,D,20150116,000000,8.44808,8.82745,8.37446,8.81368,88298.098929416,0
+WSBF.US,D,20150120,000000,8.81368,8.81368,8.56985,8.66223,90001.141523182,0
+WSBF.US,D,20150121,000000,8.66223,8.74171,8.52787,8.5762,43620.624943732,0
+WSBF.US,D,20150122,000000,8.65588,8.66223,8.58782,8.65588,124340.54275838,0
+WSBF.US,D,20150123,000000,8.67541,8.67541,8.60042,8.61467,19182.014927129,0
+WSBF.US,D,20150126,000000,8.59318,8.61467,8.50042,8.5637,144301.88144609,0
+WSBF.US,D,20150127,000000,8.49418,8.56985,8.47464,8.53587,66702.330909381,0
+WSBF.US,D,20150128,000000,8.54944,8.5637,8.37446,8.4349,141186.63456081,0
+WSBF.US,D,20150129,000000,8.47034,8.60666,8.4349,8.55657,87956.056700723,0
+WSBF.US,D,20150130,000000,8.48274,8.62092,8.42777,8.44105,91279.191527402,0
+WSBF.US,D,20150202,000000,8.48274,8.58156,8.42005,8.47464,63768.34592373,0
+WSBF.US,D,20150203,000000,8.49418,8.65588,8.48274,8.62717,158963.61374612,0
+WSBF.US,D,20150204,000000,8.59318,8.65588,8.52249,8.5762,91037.508994553,0
+WSBF.US,D,20150205,000000,8.63254,8.63254,8.50814,8.60666,107988.05680694,0
+WSBF.US,D,20150206,000000,8.53949,8.65588,8.53949,8.62092,270525.70461935,0
+WSBF.US,D,20150209,000000,8.61467,8.64767,8.48274,8.48802,48728.728646499,0
+WSBF.US,D,20150210,000000,8.5637,8.62092,8.49418,8.60666,47030.806445379,0
+WSBF.US,D,20150211,000000,8.58782,8.65588,8.5637,8.62092,68519.046219867,0
+WSBF.US,D,20150212,000000,8.65588,8.65588,8.58156,8.64767,39780.330459896,0
+WSBF.US,D,20150213,000000,8.65588,8.65588,8.56985,8.63254,56264.922541579,0
+WSBF.US,D,20150217,000000,8.62092,8.65588,8.5637,8.61467,48112.233372027,0
+WSBF.US,D,20150218,000000,8.62717,8.62717,8.5762,8.61467,25022.334778147,0
+WSBF.US,D,20150219,000000,8.62717,8.65588,8.5924,8.62717,28069.992480519,0
+WSBF.US,D,20150220,000000,8.65588,8.65588,8.51536,8.53587,70973.762453935,0
+WSBF.US,D,20150223,000000,8.54299,8.5637,8.44808,8.51536,54766.695653618,0
+WSBF.US,D,20150224,000000,8.53587,8.64065,8.49418,8.55657,49340.103528326,0
+WSBF.US,D,20150225,000000,8.58156,8.62092,8.53587,8.54944,25039.74411314,0
+WSBF.US,D,20150226,000000,8.52787,8.64767,8.52787,8.62717,46156.243381593,0
+WSBF.US,D,20150227,000000,8.62092,8.65588,8.55657,8.56985,83264.752959269,0
+WSBF.US,D,20150302,000000,8.56985,8.65588,8.48802,8.54299,82164.892619098,0
+WSBF.US,D,20150303,000000,8.49418,8.5762,8.48802,8.50814,62485.175526864,0
+WSBF.US,D,20150304,000000,8.48802,8.52787,8.44808,8.48802,331197.23707131,0
+WSBF.US,D,20150305,000000,8.464,8.61467,8.4349,8.51536,40856.636993899,0
+WSBF.US,D,20150306,000000,8.45609,8.61467,8.42777,8.47034,85462.425482552,0
+WSBF.US,D,20150309,000000,8.50814,8.62092,8.48802,8.62092,98680.207056651,0
+WSBF.US,D,20150310,000000,8.58782,8.62092,8.52249,8.58156,58729.879560937,0
+WSBF.US,D,20150311,000000,8.5637,8.62092,8.52249,8.61467,78258.033030875,0
+WSBF.US,D,20150312,000000,8.65588,8.65588,8.60666,8.65588,164769.11492715,0
+WSBF.US,D,20150313,000000,8.65588,8.65588,8.5637,8.65588,110851.38037409,0
+WSBF.US,D,20150316,000000,8.65588,8.65588,8.5762,8.62092,71043.399793909,0
+WSBF.US,D,20150317,000000,8.59318,8.64767,8.59318,8.63254,47614.531206922,0
+WSBF.US,D,20150318,000000,8.64065,8.68274,8.59318,8.65588,289891.02960317,0
+WSBF.US,D,20150319,000000,8.61467,8.65588,8.60042,8.65588,80206.854471606,0
+WSBF.US,D,20150320,000000,8.65588,8.68274,8.58156,8.68274,311814.50275249,0
+WSBF.US,D,20150323,000000,8.65588,8.68274,8.5762,8.59318,142391.97498947,0
+WSBF.US,D,20150324,000000,8.5762,8.65588,8.5762,8.63254,70596.901555255,0
+WSBF.US,D,20150325,000000,8.54299,8.65588,8.52787,8.55657,104542.03255678,0
+WSBF.US,D,20150326,000000,8.56985,8.62092,8.52249,8.54944,78703.507191,0
+WSBF.US,D,20150327,000000,8.54299,8.58782,8.49418,8.52787,188655.74661661,0
+WSBF.US,D,20150330,000000,8.52249,8.54944,8.52249,8.54944,144193.32912202,0
+WSBF.US,D,20150331,000000,8.49418,8.54944,8.49418,8.54944,175273.08839934,0
+WSBF.US,D,20150401,000000,8.51536,8.58156,8.49418,8.55657,170929.97135775,0
+WSBF.US,D,20150402,000000,8.58156,8.58782,8.53587,8.54299,216436.94895194,0
+WSBF.US,D,20150406,000000,8.33081,8.55657,8.33081,8.50042,89820.903702074,0
+WSBF.US,D,20150407,000000,8.52249,8.5762,8.49418,8.50042,228624.50752584,0
+WSBF.US,D,20150408,000000,8.56985,8.56985,8.50042,8.54944,78547.847254589,0
+WSBF.US,D,20150409,000000,8.5762,8.5887,8.48802,8.49418,204714.32203022,0
+WSBF.US,D,20150410,000000,8.54944,8.58156,8.50814,8.52787,97102.102043427,0
+WSBF.US,D,20150413,000000,8.55657,8.58156,8.54299,8.55657,142129.81088604,0
+WSBF.US,D,20150414,000000,8.51536,8.58156,8.48802,8.53587,117745.47703147,0
+WSBF.US,D,20150415,000000,8.58156,8.59406,8.56985,8.5887,211843.95674927,0
+WSBF.US,D,20150416,000000,8.5887,8.62092,8.54944,8.61555,310954.27678811,0
+WSBF.US,D,20150417,000000,8.55657,8.62092,8.52249,8.52249,117745.47703147,0
+WSBF.US,D,20150420,000000,8.55657,8.67023,8.54944,8.60754,118124.38608721,0
+WSBF.US,D,20150421,000000,8.63351,8.68352,8.62092,8.63351,393271.75710804,0
+WSBF.US,D,20150422,000000,8.64855,8.67023,8.54299,8.59406,162068.61984611,0
+WSBF.US,D,20150423,000000,8.6013,8.64855,8.5637,8.6013,83636.493465304,0
+WSBF.US,D,20150424,000000,8.62092,8.67638,8.61555,8.64855,115609.24921993,0
+WSBF.US,D,20150427,000000,8.65656,8.65656,8.5637,8.62092,540100.04028523,0
+WSBF.US,D,20150428,000000,8.62092,8.65656,8.60754,8.62092,310894.88023343,0
+WSBF.US,D,20150429,000000,8.59406,8.64143,8.5887,8.60754,143330.03092205,0
+WSBF.US,D,20150430,000000,8.56985,8.63351,8.49418,8.51536,251798.3805591,0
+WSBF.US,D,20150501,000000,8.52787,8.56985,8.48802,8.48802,267357.20565055,0
+WSBF.US,D,20150504,000000,8.59406,8.60754,8.50814,8.58156,1292656.4362801,0
+WSBF.US,D,20150505,000000,8.55657,8.62092,8.50042,8.50042,160688.16198899,0
+WSBF.US,D,20150506,000000,8.54299,8.62092,8.50042,8.51536,186866.6814264,0
+WSBF.US,D,20150507,000000,8.50042,8.56985,8.50042,8.50042,143082.20391803,0
+WSBF.US,D,20150508,000000,8.56985,8.56985,8.50042,8.52787,268404.83798574,0
+WSBF.US,D,20150511,000000,8.52787,8.62092,8.52787,8.56985,2212923.1007374,0
+WSBF.US,D,20150512,000000,8.54299,8.68986,8.49418,8.65656,457188.59441847,0
+WSBF.US,D,20150513,000000,8.66311,8.68986,8.60754,8.67638,234144.29079728,0
+WSBF.US,D,20150514,000000,8.68986,8.72335,8.66311,8.71711,269453.49439946,0
+WSBF.US,D,20150515,000000,8.69611,8.71711,8.6013,8.64855,134394.94575633,0
+WSBF.US,D,20150518,000000,8.65656,8.80138,8.62815,8.79688,817173.70301915,0
+WSBF.US,D,20150519,000000,8.78204,8.82296,8.76935,8.81554,339424.68397348,0
+WSBF.US,D,20150520,000000,8.81554,8.82296,8.71711,8.80138,383907.58303865,0
+WSBF.US,D,20150521,000000,8.8089,8.8089,8.66311,8.67023,196443.86382983,0
+WSBF.US,D,20150522,000000,8.64143,8.66311,8.55657,8.58156,140934.71124267,0
+WSBF.US,D,20150526,000000,8.58156,8.67638,8.50042,8.6013,500539.88670907,0
+WSBF.US,D,20150527,000000,8.60754,8.72335,8.5762,8.70236,138691.97926411,0
+WSBF.US,D,20150528,000000,8.69611,8.72892,8.66311,8.72335,150227.19981502,0
+WSBF.US,D,20150529,000000,8.70236,8.7757,8.70236,8.7546,314186.26862571,0
+WSBF.US,D,20150601,000000,8.7757,8.78204,8.67023,8.73713,161028.15606063,0
+WSBF.US,D,20150602,000000,8.68986,8.7757,8.66311,8.69611,257314.06751642,0
+WSBF.US,D,20150603,000000,8.70236,8.78204,8.70236,8.74269,131964.80740695,0
+WSBF.US,D,20150604,000000,8.68986,8.76202,8.67638,8.72335,145418.12704273,0
+WSBF.US,D,20150605,000000,8.73713,8.78946,8.68986,8.78204,114304.57317395,0
+WSBF.US,D,20150608,000000,8.7546,8.78204,8.70236,8.72892,99940.847725878,0
+WSBF.US,D,20150609,000000,8.71711,8.87022,8.65656,8.82296,347329.54613901,0
+WSBF.US,D,20150610,000000,8.84337,8.89053,8.71711,8.82843,321443.9131609,0
+WSBF.US,D,20150611,000000,8.81554,8.84337,8.7757,8.80138,73885.217711947,0
+WSBF.US,D,20150612,000000,8.78204,8.82296,8.7546,8.82296,120588.31902804,0
+WSBF.US,D,20150615,000000,8.76935,8.78204,8.68986,8.7546,224121.63423373,0
+WSBF.US,D,20150616,000000,8.72892,8.82296,8.69611,8.80138,147368.99664052,0
+WSBF.US,D,20150617,000000,8.83507,8.84337,8.78204,8.78946,160087.02789245,0
+WSBF.US,D,20150618,000000,8.72892,8.84981,8.72892,8.82843,130464.53236194,0
+WSBF.US,D,20150619,000000,8.79688,8.87022,8.78946,8.85713,433277.38484432,0
+WSBF.US,D,20150622,000000,8.8832,8.89053,8.82296,8.87569,213350.37626547,0
+WSBF.US,D,20150623,000000,8.85713,8.8832,8.84337,8.84981,144607.05684774,0
+WSBF.US,D,20150624,000000,8.82296,8.87569,8.79688,8.82296,109367.49058553,0
+WSBF.US,D,20150625,000000,8.87022,8.87569,8.80138,8.82296,91565.933515529,0
+WSBF.US,D,20150626,000000,8.85713,8.8832,8.78946,8.85713,1139453.2642597,0
+WSBF.US,D,20150629,000000,8.83507,8.87022,8.76202,8.7757,166222.28235983,0
+WSBF.US,D,20150630,000000,8.82296,8.84981,8.76935,8.82296,291468.11053787,0
+WSBF.US,D,20150701,000000,8.84981,8.85713,8.72892,8.74269,249252.52133595,0
+WSBF.US,D,20150702,000000,8.74727,8.76935,8.70958,8.74269,130309.89650405,0
+WSBF.US,D,20150706,000000,8.72335,8.8627,8.72335,8.84981,530228.94734398,0
+WSBF.US,D,20150707,000000,8.84981,8.85713,8.78946,8.81554,86181.328609926,0
+WSBF.US,D,20150708,000000,8.87022,8.87569,8.74727,8.81554,166483.42238473,0
+WSBF.US,D,20150709,000000,8.89053,8.89053,8.80138,8.82296,116851.45647563,0
+WSBF.US,D,20150710,000000,8.87022,8.89053,8.84337,8.87569,83911.970589611,0
+WSBF.US,D,20150713,000000,8.89053,8.92334,8.87022,8.91768,116405.98231551,0
+WSBF.US,D,20150714,000000,8.92334,8.92334,8.8999,8.91768,64269.120324422,0
+WSBF.US,D,20150715,000000,8.8999,8.91768,8.84981,8.87022,78487.426621377,0
+WSBF.US,D,20150716,000000,8.89053,8.92334,8.87022,8.8832,49482.45044386,0
+WSBF.US,D,20150717,000000,8.87022,8.92334,8.80138,8.91114,314037.777239,0
+WSBF.US,D,20150720,000000,8.94961,8.94961,8.8627,8.8832,37112.605891792,0
+WSBF.US,D,20150721,000000,8.89053,8.92334,8.82296,8.82296,53653.52229257,0
+WSBF.US,D,20150722,000000,8.80138,8.92334,8.78946,8.84337,42777.808314346,0
+WSBF.US,D,20150723,000000,8.8832,8.91114,8.7546,8.78946,144873.31726529,0
+WSBF.US,D,20150724,000000,8.74727,8.78946,8.68908,8.69524,160969.78358447,0
+WSBF.US,D,20150727,000000,8.68908,8.74727,8.68274,8.70958,110444.82119807,0
+WSBF.US,D,20150728,000000,8.74269,8.7546,8.62717,8.70958,129518.28380112,0
+WSBF.US,D,20150729,000000,8.70236,8.78946,8.65588,8.7546,66478.057711525,0
+WSBF.US,D,20150730,000000,8.70958,8.7757,8.70958,8.7546,106715.12719537,0
+WSBF.US,D,20150731,000000,8.73713,8.7757,8.65588,8.66223,105673.63933135,0
+WSBF.US,D,20150803,000000,8.67541,8.69524,8.65588,8.67023,117886.79986848,0
+WSBF.US,D,20150804,000000,8.70958,8.7757,8.68908,8.69524,110740.77989295,0
+WSBF.US,D,20150805,000000,8.68908,8.8832,8.68908,8.82843,90471.193568003,0
+WSBF.US,D,20150806,000000,8.83507,8.92334,8.80138,8.81554,76076.745764057,0
+WSBF.US,D,20150807,000000,8.76935,8.82296,8.65588,8.70236,120874.03693764,0
+WSBF.US,D,20150810,000000,8.71613,8.78946,8.67541,8.69524,125349.26010947,0
+WSBF.US,D,20150811,000000,8.65588,8.71613,8.65588,8.68908,82902.229159995,0
+WSBF.US,D,20150812,000000,8.65588,8.69524,8.65588,8.65588,171848.56979828,0
+WSBF.US,D,20150813,000000,8.65588,8.78946,8.65588,8.68908,118043.48388342,0
+WSBF.US,D,20150814,000000,8.65588,8.84337,8.65588,8.82296,73779.737623458,0
+WSBF.US,D,20150817,000000,8.83507,8.92334,8.72892,8.84981,77503.287154986,0
+WSBF.US,D,20150818,000000,8.82843,8.87569,8.7757,8.82843,58579.340017171,0
+WSBF.US,D,20150819,000000,8.87022,8.87022,8.72247,8.7546,86445.540870414,0
+WSBF.US,D,20150820,000000,8.70236,8.73713,8.68274,8.68908,109546.70432811,0
+WSBF.US,D,20150821,000000,8.65588,8.7546,8.65588,8.65588,203004.11088675,0
+WSBF.US,D,20150824,000000,8.52073,8.65588,8.32035,8.39369,288687.73733157,0
+WSBF.US,D,20150825,000000,8.48704,8.58782,8.30649,8.34096,241157.18056403,0
+WSBF.US,D,20150826,000000,8.46849,8.51351,8.35414,8.46849,235642.51768524,0
+WSBF.US,D,20150827,000000,8.50638,8.50638,8.38588,8.42005,152773.05903817,0
+WSBF.US,D,20150828,000000,8.41391,8.58782,8.3726,8.56985,187949.13243158,0
+WSBF.US,D,20150831,000000,8.53411,8.67023,8.48704,8.64065,629422.21774367,0
+WSBF.US,D,20150901,000000,8.58782,8.68274,8.58782,8.61467,170360.58369561,0
+WSBF.US,D,20150902,000000,8.68274,8.71613,8.59318,8.69524,195993.26927706,0
+WSBF.US,D,20150903,000000,8.71613,8.71613,8.61467,8.61467,191672.68196311,0
+WSBF.US,D,20150904,000000,8.56272,8.69524,8.54211,8.65588,166930.94470191,0
+WSBF.US,D,20150908,000000,8.71613,8.76202,8.68908,8.73713,208514.67745142,0
+WSBF.US,D,20150909,000000,8.79688,8.79688,8.67541,8.68908,159479.74932474,0
+WSBF.US,D,20150910,000000,8.66223,8.78946,8.66223,8.72892,113358.32461314,0
+WSBF.US,D,20150911,000000,8.68274,8.8089,8.67023,8.71613,135037.04299402,0
+WSBF.US,D,20150914,000000,8.70958,8.7757,8.68908,8.71613,166930.94470191,0
+WSBF.US,D,20150915,000000,8.72247,8.7757,8.70236,8.7546,150537.49560931,0
+WSBF.US,D,20150916,000000,8.7546,8.76202,8.70958,8.74727,152922.57450341,0
+WSBF.US,D,20150917,000000,8.7546,8.8627,8.72247,8.78204,247284.24240317,0
+WSBF.US,D,20150918,000000,8.69524,9.26481,8.68908,8.99726,740457.93225298,0
+WSBF.US,D,20150921,000000,9.02353,9.03759,8.8832,8.91768,268282.97264079,0
+WSBF.US,D,20150922,000000,8.8627,8.99726,8.8627,8.92334,92410.798301973,0
+WSBF.US,D,20150923,000000,8.94209,9.09188,8.94209,9.04315,229066.90945038,0
+WSBF.US,D,20150924,000000,9.04315,9.10496,9.04315,9.09744,301978.22848123,0
+WSBF.US,D,20150925,000000,9.1368,9.21356,8.99726,9.0039,187798.59288781,0
+WSBF.US,D,20150928,000000,8.97021,9.08632,8.97021,9.06473,176815.35066404,0
+WSBF.US,D,20150929,000000,9.11805,9.22615,9.05721,9.12557,359203.73668303,0
+WSBF.US,D,20150930,000000,9.15838,9.17683,9.03105,9.04315,561607.73755177,0
+WSBF.US,D,20151001,000000,9.03105,9.14334,8.97021,9.03759,129222.32510623,0
+WSBF.US,D,20151002,000000,9.01044,9.05067,8.8089,9.02353,90471.193568003,0
+WSBF.US,D,20151005,000000,9.09744,9.15077,9.03759,9.10496,144120.61954646,0
+WSBF.US,D,20151006,000000,9.07128,9.13123,8.98418,9.01786,66923.53187165,0
+WSBF.US,D,20151007,000000,9.05067,9.13211,9.02353,9.13211,72756.683172964,0
+WSBF.US,D,20151008,000000,9.09744,9.17147,9.05721,9.17147,128889.4995843,0
+WSBF.US,D,20151009,000000,9.19138,9.19138,8.99726,9.03759,53158.892363052,0
+WSBF.US,D,20151012,000000,9.11248,9.15925,9.05067,9.11805,71315.804682629,0
+WSBF.US,D,20151013,000000,9.11248,9.15174,8.99072,9.01786,63704.85305493,0
+WSBF.US,D,20151014,000000,9.03759,9.05721,8.86924,8.87471,54794.345773902,0
+WSBF.US,D,20151015,000000,8.88965,9.06473,8.88965,9.06473,68750.487967426,0
+WSBF.US,D,20151016,000000,9.06473,9.07968,8.93457,9.03759,63109.863429568,0
+WSBF.US,D,20151019,000000,9.01044,9.10496,8.93457,8.98418,33951.275472698,0
+WSBF.US,D,20151020,000000,8.95615,9.04315,8.93457,9.0039,59360.711934815,0
+WSBF.US,D,20151021,000000,8.99072,9.03759,8.83409,8.84981,65334.161994606,0
+WSBF.US,D,20151022,000000,8.84239,9.07128,8.84239,8.99072,86864.388988784,0
+WSBF.US,D,20151023,000000,8.99072,9.0039,8.86924,8.95615,66076.618928148,0
+WSBF.US,D,20151026,000000,8.84981,8.98418,8.84981,8.95615,53309.431906818,0
+WSBF.US,D,20151027,000000,8.91768,9.04315,8.88965,8.93457,62068.375565552,0
+WSBF.US,D,20151028,000000,8.97861,9.15174,8.95615,9.13777,172103.56535201,0
+WSBF.US,D,20151029,000000,9.07128,9.17147,8.98418,9.03105,57170.207961235,0
+WSBF.US,D,20151030,000000,8.99726,9.0039,8.89892,8.97021,130227.97022173,0
+WSBF.US,D,20151102,000000,8.98418,9.05721,8.94961,9.04315,137941.32970233,0
+WSBF.US,D,20151103,000000,9.01044,9.09188,8.95615,9.01044,79740.898740901,0
+WSBF.US,D,20151104,000000,8.98418,9.15925,8.95615,9.09188,92733.383038615,0
+WSBF.US,D,20151105,000000,9.06473,9.14432,9.06473,9.11805,77655.87485581,0
+WSBF.US,D,20151106,000000,9.11248,9.23289,9.08632,9.20682,126661.10470515,0
+WSBF.US,D,20151109,000000,9.23289,9.23289,9.07968,9.11248,59002.284449657,0
+WSBF.US,D,20151110,000000,9.09744,9.19138,9.07968,9.12645,71568.752079298,0
+WSBF.US,D,20151111,000000,9.15174,9.21941,9.04315,9.07128,102460.08090727,0
+WSBF.US,D,20151112,000000,9.05721,9.11805,9.03759,9.07968,76025.541837605,0
+WSBF.US,D,20151113,000000,9.04315,9.14432,9.02353,9.02353,47670.855526018,0
+WSBF.US,D,20151116,000000,8.97021,9.11805,8.95615,9.09744,57023.764731585,0
+WSBF.US,D,20151117,000000,9.13211,9.21356,9.08632,9.18562,389190.80416988,0
+WSBF.US,D,20151118,000000,9.22712,9.3362,9.15925,9.26481,126070.2113939,0
+WSBF.US,D,20151119,000000,9.29323,9.29323,9.17781,9.25799,74248.765589751,0
+WSBF.US,D,20151120,000000,9.30788,9.31862,9.25799,9.26481,131413.85315834,0
+WSBF.US,D,20151123,000000,9.24157,9.29323,9.10496,9.1991,125030.77168694,0
+WSBF.US,D,20151124,000000,9.15925,9.1991,9.13211,9.18562,62068.375565552,0
+WSBF.US,D,20151125,000000,9.17781,9.25417,9.16493,9.23289,58800.54097944,0
+WSBF.US,D,20151127,000000,9.20682,9.35475,9.20682,9.30788,40833.083187732,0
+WSBF.US,D,20151130,000000,9.31862,9.35963,9.22712,9.32741,145074.03665698,0
+WSBF.US,D,20151201,000000,9.34889,9.45631,9.30788,9.36843,70589.733005552,0
+WSBF.US,D,20151202,000000,9.34401,9.38502,9.23289,9.28542,28597.392922966,0
+WSBF.US,D,20151203,000000,9.28542,9.42116,9.25417,9.30788,49841.902007547,0
+WSBF.US,D,20151204,000000,9.30007,9.42799,9.30007,9.37233,113893.91768382,0
+WSBF.US,D,20151207,000000,9.38502,9.39967,9.31862,9.37917,84343.10765033,0
+WSBF.US,D,20151208,000000,9.37233,9.42799,9.31862,9.37233,41485.42121072,0
+WSBF.US,D,20151209,000000,9.34889,9.42116,9.25417,9.30007,83006.685169955,0
+WSBF.US,D,20151210,000000,9.29323,9.41432,9.29323,9.31862,63109.863429568,0
+WSBF.US,D,20151211,000000,9.22712,9.28542,9.09744,9.13211,92954.584000884,0
+WSBF.US,D,20151214,000000,9.17147,9.38502,9.17147,9.31862,83531.013376815,0
+WSBF.US,D,20151215,000000,9.37233,9.45631,9.27859,9.44849,75289.229375238,0
+WSBF.US,D,20151216,000000,9.56763,9.57739,9.40846,9.53345,80482.331595913,0
+WSBF.US,D,20151217,000000,9.53345,9.5979,9.41432,9.46217,46479.852196764,0
+WSBF.US,D,20151218,000000,9.40846,9.52173,9.37917,9.45631,192887.23909853,0
+WSBF.US,D,20151221,000000,9.51392,9.53345,9.30007,9.37233,60288.52708211,0
+WSBF.US,D,20151222,000000,9.39284,9.40846,9.21941,9.39967,59987.447994577,0
+WSBF.US,D,20151223,000000,9.38502,9.41432,9.31862,9.38502,30589.225661915,0
+WSBF.US,D,20151224,000000,9.44849,9.5852,9.42701,9.5022,75545.249007494,0
+WSBF.US,D,20151228,000000,9.44849,9.56275,9.37037,9.54028,46871.050194851,0
+WSBF.US,D,20151229,000000,9.56275,9.74437,9.56275,9.72288,89925.359712034,0
+WSBF.US,D,20151230,000000,9.73168,9.75121,9.62914,9.64965,99297.726409652,0
+WSBF.US,D,20151231,000000,9.65746,9.69261,9.48267,9.48267,48206.448596697,0
+WSBF.US,D,20160104,000000,9.37233,9.42799,9.31472,9.34889,101879.42838132,0
+WSBF.US,D,20160105,000000,9.36451,9.48267,9.32741,9.42799,38421.378251883,0
+WSBF.US,D,20160106,000000,9.37233,9.48853,9.37233,9.39284,46855.689016916,0
+WSBF.US,D,20160107,000000,9.37233,9.49634,9.36843,9.36843,84399.431969426,0
+WSBF.US,D,20160108,000000,9.35963,9.41432,9.2406,9.2406,87828.046884595,0
+WSBF.US,D,20160111,000000,9.25799,9.42116,9.23289,9.30007,54081.587117702,0
+WSBF.US,D,20160112,000000,9.29226,9.3362,9.22615,9.30007,64277.312952654,0
+WSBF.US,D,20160113,000000,9.09188,9.34401,9.09188,9.15838,122174.6166695,0
+WSBF.US,D,20160114,000000,9.1368,9.61742,9.12557,9.30788,141195.85126757,0
+WSBF.US,D,20160115,000000,9.11805,9.42116,9.11805,9.25799,126341.59220409,0
+WSBF.US,D,20160119,000000,9.27155,9.42116,9.25799,9.30788,85521.822037235,0
+WSBF.US,D,20160120,000000,9.22615,9.34401,9.15838,9.22615,160504.8519323,0
+WSBF.US,D,20160121,000000,9.22615,9.31862,9.13123,9.1368,82065.557001783,0
+WSBF.US,D,20160122,000000,9.21844,9.25799,9.12557,9.17049,95503.515459622,0
+WSBF.US,D,20160125,000000,9.1368,9.21356,9.09188,9.09569,62971.61282815,0
+WSBF.US,D,20160126,000000,9.14334,9.29226,9.13123,9.25799,42817.747376978,0
+WSBF.US,D,20160127,000000,9.30788,9.32741,9.18465,9.21844,64092.97881743,0
+WSBF.US,D,20160128,000000,9.28444,9.39284,9.23289,9.29226,63434.496323268,0
+WSBF.US,D,20160129,000000,9.30788,9.4358,9.22615,9.35963,170791.72075633,0
+WSBF.US,D,20160201,000000,9.34889,9.42116,9.25799,9.26481,82662.594784203,0
+WSBF.US,D,20160202,000000,9.25319,9.30007,9.14334,9.21844,49319.621957745,0
+WSBF.US,D,20160203,000000,9.2406,9.2406,9.09188,9.09569,82348.202675793,0
+WSBF.US,D,20160204,000000,9.12557,9.22615,9.11805,9.14334,51877.770123244,0
+WSBF.US,D,20160205,000000,9.1115,9.18748,9.04881,9.06933,125734.31363638,0
+WSBF.US,D,20160208,000000,9.05633,9.2281,9.04881,9.1368,326624.72643922,0
+WSBF.US,D,20160209,000000,9.14334,9.28444,9.14334,9.18465,76611.314756207,0
+WSBF.US,D,20160210,000000,9.1991,9.29226,9.09569,9.09569,47092.25115712,0
+WSBF.US,D,20160211,000000,8.98886,9.2406,8.98886,9.15838,79060.910597629,0
+WSBF.US,D,20160212,000000,9.29226,9.32741,9.1991,9.23289,100395.53859276,0
+WSBF.US,D,20160216,000000,9.29226,9.29226,9.18465,9.21356,32749.007279625,0
+WSBF.US,D,20160217,000000,9.24548,9.28444,9.11522,9.17049,111183.18181749,0
+WSBF.US,D,20160218,000000,9.15838,9.27761,9.12557,9.1368,52416.43542951,0
+WSBF.US,D,20160219,000000,9.15077,9.34889,9.15077,9.16395,43443.459358211,0
+WSBF.US,D,20160222,000000,9.2406,9.44263,9.17049,9.28444,105891.76805803,0
+WSBF.US,D,20160223,000000,9.26481,9.49634,9.25799,9.26481,57064.727872746,0
+WSBF.US,D,20160224,000000,9.20584,9.35963,9.20584,9.34889,36886.284536877,0
+WSBF.US,D,20160225,000000,9.35475,9.44849,9.3362,9.42116,42711.24320996,0
+WSBF.US,D,20160226,000000,9.4358,9.49634,9.39967,9.47681,49135.287822521,0
+WSBF.US,D,20160229,000000,9.40846,9.61742,9.40846,9.54126,112504.24311993,0
+WSBF.US,D,20160301,000000,9.54126,9.5852,9.38502,9.50806,39840.751093109,0
+WSBF.US,D,20160302,000000,9.48267,9.51002,9.39284,9.4358,41577.588278332,0
+WSBF.US,D,20160303,000000,9.42116,9.5227,9.3362,9.48267,44162.362485586,0
+WSBF.US,D,20160304,000000,9.44849,9.49634,9.34889,9.42799,41065.54901382,0
+WSBF.US,D,20160307,000000,9.35475,9.5149,9.35475,9.47681,61526.638023699,0
+WSBF.US,D,20160308,000000,9.44263,9.49634,9.39284,9.39967,41851.017245581,0
+WSBF.US,D,20160309,000000,9.4358,9.47681,9.36843,9.41432,20214.286084384,0
+WSBF.US,D,20160310,000000,9.41432,9.47681,9.37917,9.40846,45781.430639971,0
+WSBF.US,D,20160311,000000,9.46217,9.49634,9.35963,9.46217,68364.410361985,0
+WSBF.US,D,20160314,000000,9.42116,9.4358,9.30788,9.31862,52672.455061766,0
+WSBF.US,D,20160315,000000,9.27761,9.40846,9.27761,9.32741,63304.438350082,0
+WSBF.US,D,20160316,000000,9.32741,9.37233,9.22615,9.27761,43093.224501286,0
+WSBF.US,D,20160317,000000,9.23289,9.39967,9.22615,9.3362,65608.615040384,0
+WSBF.US,D,20160318,000000,9.42799,9.42799,9.18465,9.1991,244826.45393352,0
+WSBF.US,D,20160321,000000,9.19041,9.34889,9.15838,9.17683,159336.37833068,0
+WSBF.US,D,20160322,000000,9.15838,9.30788,9.15838,9.18465,120782.89394855,0
+WSBF.US,D,20160323,000000,9.15838,9.25895,9.15838,9.21356,90647.335074995,0
+WSBF.US,D,20160324,000000,9.18465,9.27761,9.18465,9.25799,53021.665840163,0
+WSBF.US,D,20160328,000000,9.17683,9.31862,9.12557,9.21356,102307.49320645,0
+WSBF.US,D,20160329,000000,9.1991,9.30788,9.1991,9.27155,105279.36909767,0
+WSBF.US,D,20160330,000000,9.26481,9.35963,9.23289,9.28444,56344.800666842,0
+WSBF.US,D,20160331,000000,9.30007,9.34401,9.21356,9.24548,297459.99401118,0
+WSBF.US,D,20160401,000000,9.21356,9.49634,9.18465,9.48853,60689.965865487,0
+WSBF.US,D,20160404,000000,9.44263,9.45631,9.27761,9.30788,58774.939016214,0
+WSBF.US,D,20160405,000000,9.27155,9.36843,9.22615,9.28444,61909.643393553,0
+WSBF.US,D,20160406,000000,9.27155,9.35963,9.22615,9.30007,51544.944601312,0
+WSBF.US,D,20160407,000000,9.25319,9.31472,9.22615,9.25319,43676.949262829,0
+WSBF.US,D,20160408,000000,9.30007,9.40064,9.25799,9.3362,38561.677010359,0
+WSBF.US,D,20160411,000000,9.31862,9.42213,9.25799,9.31862,56265.946620108,0
+WSBF.US,D,20160412,000000,9.31472,9.41432,9.25799,9.31862,39115.70349456,0
+WSBF.US,D,20160413,000000,9.36061,9.43287,9.27761,9.34889,101479.01367647,0
+WSBF.US,D,20160414,000000,9.31862,9.44849,9.31862,9.42213,27231.272165249,0
+WSBF.US,D,20160415,000000,9.36843,9.42799,9.36843,9.42213,34480.724072203,0
+WSBF.US,D,20160418,000000,9.36843,9.53052,9.36843,9.50904,52923.354301377,0
+WSBF.US,D,20160419,000000,9.50904,9.53052,9.44263,9.47681,29066.420889258,0
+WSBF.US,D,20160420,000000,9.43678,9.49732,9.41432,9.41432,41798.789240601,0
+WSBF.US,D,20160421,000000,9.39381,9.41432,9.26481,9.36843,51621.750490989,0
+WSBF.US,D,20160422,000000,9.41432,9.41432,9.30788,9.32741,57029.909202759,0
+WSBF.US,D,20160425,000000,9.29226,9.53052,9.29226,9.50904,161705.07196831,0
+WSBF.US,D,20160426,000000,9.53052,9.62524,9.48951,9.6184,51613.557862756,0
+WSBF.US,D,20160427,000000,9.59204,9.6184,9.53052,9.59204,82586.812973055,0
+WSBF.US,D,20160428,000000,9.48951,9.59887,9.48951,9.51588,32662.984683187,0
+WSBF.US,D,20160429,000000,9.49732,9.57055,9.47681,9.50318,33093.097665376,0
+WSBF.US,D,20160502,000000,9.50904,9.74242,9.50318,9.65258,95364.240779675,0
+WSBF.US,D,20160503,000000,9.64574,9.68187,9.43678,9.61254,76442.341798918,0
+WSBF.US,D,20160504,000000,9.55981,9.65258,9.49732,9.63891,73401.852646249,0
+WSBF.US,D,20160505,000000,9.63891,9.66625,9.552,9.58618,39782.378616954,0
+WSBF.US,D,20160506,000000,9.56469,9.56469,9.49732,9.54321,41533.552901584,0
+WSBF.US,D,20160509,000000,9.50318,9.64574,9.50318,9.61254,36050.636457195,0
+WSBF.US,D,20160510,000000,9.57055,9.66625,9.54321,9.62524,39101.366395154,0
+WSBF.US,D,20160511,000000,9.63208,9.75316,9.60571,9.60571,89219.769605537,0
+WSBF.US,D,20160512,000000,9.61254,9.68187,9.53638,9.64574,86553.069115961,0
+WSBF.US,D,20160513,000000,9.63208,9.70043,9.59204,9.65746,74919.537026261,0
+WSBF.US,D,20160516,000000,9.70043,9.70043,9.65258,9.69359,45896.127435221,0
+WSBF.US,D,20160517,000000,9.66625,9.66625,9.43678,9.51588,98035.037583367,0
+WSBF.US,D,20160518,000000,9.47681,9.65258,9.38014,9.64574,43380.990567941,0
+WSBF.US,D,20160519,000000,9.53052,9.60571,9.45729,9.59887,42282.154306299,0
+WSBF.US,D,20160520,000000,9.62524,9.7346,9.62524,9.70043,72613.312178901,0
+WSBF.US,D,20160523,000000,9.69359,9.72777,9.63208,9.65258,22276.780241836,0
+WSBF.US,D,20160524,000000,9.63891,9.78929,9.63891,9.77561,82911.445866756,0
+WSBF.US,D,20160525,000000,9.78343,9.85764,9.75999,9.79515,35423.900397433,0
+WSBF.US,D,20160526,000000,9.74242,9.81468,9.72777,9.80784,54309.956629674,0
+WSBF.US,D,20160527,000000,9.79515,9.80784,9.71898,9.78343,29980.923015676,0
+WSBF.US,D,20160531,000000,9.81468,9.85764,9.63891,9.82152,63311.606899786,0
+WSBF.US,D,20160601,000000,9.82932,9.92989,9.76879,9.90351,75238.025448787,0
+WSBF.US,D,20160602,000000,9.82152,9.92406,9.80101,9.92406,42720.459916721,0
+WSBF.US,D,20160603,000000,9.80101,9.88405,9.69359,9.79515,20098.565210604,0
+WSBF.US,D,20160606,000000,9.76879,9.95232,9.72777,9.92989,43028.707553957,0
+WSBF.US,D,20160607,000000,9.95825,9.95825,9.77561,9.79515,30663.983394534,0
+WSBF.US,D,20160608,000000,9.76879,9.9377,9.76879,9.92989,45333.908322788,0
+WSBF.US,D,20160609,000000,9.9377,9.9377,9.77171,9.82152,35341.974115111,0
+WSBF.US,D,20160610,000000,9.81468,9.82932,9.66625,9.70629,36754.178406634,0
+WSBF.US,D,20160613,000000,9.71898,9.76879,9.63208,9.70629,57740.619701901,0
+WSBF.US,D,20160614,000000,9.70043,9.81468,9.67407,9.79515,80226.311963658,0
+WSBF.US,D,20160615,000000,9.82932,9.9211,9.69359,9.82152,38351.740911909,0
+WSBF.US,D,20160616,000000,9.81468,9.91231,9.72777,9.89087,70474.012131772,0
+WSBF.US,D,20160617,000000,9.91231,9.94353,9.843,9.86936,148339.82308603,0
+WSBF.US,D,20160620,000000,9.91231,10.093,9.89669,10.0324,60768.819912222,0
+WSBF.US,D,20160621,000000,10.0607,10.216,9.96506,10.1955,48966.314865232,0
+WSBF.US,D,20160622,000000,10.1018,10.2716,10.052,10.256,63942.439273664,0
+WSBF.US,D,20160623,000000,10.2648,10.383,10.1486,10.379,99399.110184025,0
+WSBF.US,D,20160624,000000,9.96991,10.256,9.96991,10.256,245548.42929648,0
+WSBF.US,D,20160627,000000,10.1604,10.1604,9.98552,10.0842,81916.041536545,0
+WSBF.US,D,20160628,000000,10.1018,10.1564,9.99243,10.1486,56404.197221526,0
+WSBF.US,D,20160629,000000,10.176,10.2482,10.176,10.2287,60475.933452921,0
+WSBF.US,D,20160630,000000,10.1223,10.3996,10.1223,10.3996,95258.760691185,0
+WSBF.US,D,20160701,000000,10.426,10.4328,10.216,10.3234,35651.245830876,0
+WSBF.US,D,20160705,000000,10.339,10.3684,10.2092,10.2766,37849.942432688,0
+WSBF.US,D,20160706,000000,10.2287,10.3098,10.2287,10.2766,28807.329021415,0
+WSBF.US,D,20160707,000000,10.2766,10.3684,10.2492,10.345,74182.200485364,0
+WSBF.US,D,20160708,000000,10.4104,10.6027,10.4104,10.5968,67772.49297221,0
+WSBF.US,D,20160711,000000,10.5842,10.7873,10.5607,10.7736,50541.347642869,0
+WSBF.US,D,20160712,000000,10.7873,10.8781,10.7072,10.8077,112183.70654035,0
+WSBF.US,D,20160713,000000,10.8693,10.8693,10.7072,10.7404,98588.039989039,0
+WSBF.US,D,20160714,000000,10.7404,10.8019,10.6505,10.6711,57290.025149131,0
+WSBF.US,D,20160715,000000,10.7355,10.7473,10.5812,10.7404,80476.187124739,0
+WSBF.US,D,20160718,000000,10.7131,10.7473,10.6515,10.7404,78275.442365869,0
+WSBF.US,D,20160719,000000,10.7355,10.7599,10.7072,10.7277,156121.79582808,0
+WSBF.US,D,20160720,000000,10.7355,10.7473,10.6994,10.7404,32027.031916664,0
+WSBF.US,D,20160721,000000,10.6915,10.7404,10.6515,10.6915,25623.468874683,0
+WSBF.US,D,20160722,000000,10.7199,10.7511,10.6915,10.7404,115248.77357771,0
+WSBF.US,D,20160725,000000,10.6515,10.7404,10.6515,10.7355,95703.210772781,0
+WSBF.US,D,20160726,000000,10.7131,10.7404,10.345,10.7355,66537.454266208,0
+WSBF.US,D,20160727,000000,10.7277,10.7736,10.6779,10.7404,47231.525837067,0
+WSBF.US,D,20160728,000000,10.6779,10.7404,10.6642,10.7199,56533.231116183,0
+WSBF.US,D,20160729,000000,10.6994,10.7199,10.6642,10.6915,62295.720998995,0
+WSBF.US,D,20160801,000000,10.7199,10.7404,10.5773,10.6027,39967.736830708,0
+WSBF.US,D,20160802,000000,10.7404,10.7473,10.6457,10.7131,147617.84772307,0
+WSBF.US,D,20160803,000000,10.7355,10.7531,10.7131,10.7404,73318.902285398,0
+WSBF.US,D,20160804,000000,10.7404,10.7531,10.714,10.7355,111518.05549648,0
+WSBF.US,D,20160805,000000,10.7404,10.7599,10.7081,10.7355,192012.67603474,0
+WSBF.US,D,20160808,000000,10.7199,10.8361,10.7199,10.8077,170432.26919264,0
+WSBF.US,D,20160809,000000,10.8155,11.1017,10.8155,11.046,145174.39635282,0
+WSBF.US,D,20160810,000000,11.046,11.299,11.0343,11.2452,204120.35648338,0
+WSBF.US,D,20160811,000000,11.2511,11.3068,11.2042,11.2774,169318.07175307,0
+WSBF.US,D,20160812,000000,11.2452,11.3488,11.2306,11.3262,128695.94874231,0
+WSBF.US,D,20160815,000000,11.3488,11.3526,11.2921,11.3262,52047.767159062,0
+WSBF.US,D,20160816,000000,11.3322,11.3604,11.2452,11.3068,122854.60481277,0
+WSBF.US,D,20160817,000000,11.3068,11.3526,11.2774,11.3214,122727.61907517,0
+WSBF.US,D,20160818,000000,11.3488,11.5274,11.3262,11.504,200330.24184747,0
+WSBF.US,D,20160819,000000,11.4698,11.5314,11.341,11.341,117054.22402438,0
+WSBF.US,D,20160822,000000,11.3214,11.4278,11.299,11.3214,126798.33122803,0
+WSBF.US,D,20160823,000000,11.3752,11.5176,11.3488,11.4913,156305.10588477,0
+WSBF.US,D,20160824,000000,11.4825,11.5108,11.3526,11.3878,104444.74509652,0
+WSBF.US,D,20160825,000000,11.3526,11.4825,11.3526,11.4356,240210.93200321,0
+WSBF.US,D,20160826,000000,11.4278,11.629,11.4278,11.5176,150920.50097917,0
+WSBF.US,D,20160829,000000,11.4913,11.5314,11.3604,11.422,81316.955597067,0
+WSBF.US,D,20160830,000000,11.4424,11.5108,11.4171,11.4766,153185.76268537,0
+WSBF.US,D,20160831,000000,11.5001,11.5724,11.4494,11.5274,122229.91691006,0
+WSBF.US,D,20160901,000000,11.5724,11.5821,11.3604,11.5626,109418.69451199,0
+WSBF.US,D,20160902,000000,11.5626,11.5919,11.4698,11.5108,108554.37223349,0
+WSBF.US,D,20160906,000000,11.5352,11.5724,11.4698,11.5274,79637.466809469,0
+WSBF.US,D,20160907,000000,11.544,11.6436,11.4766,11.6436,98210.15501183,0
+WSBF.US,D,20160908,000000,11.6339,11.6593,11.5352,11.5919,132569.01373908,0
+WSBF.US,D,20160909,000000,11.6016,11.6016,11.4171,11.422,75184.773365278,0
+WSBF.US,D,20160912,000000,11.4424,11.5558,11.3752,11.5274,76338.909867486,0
+WSBF.US,D,20160913,000000,11.4913,11.4913,11.299,11.3526,45303.185966917,0
+WSBF.US,D,20160914,000000,11.4024,11.5558,11.3322,11.4356,71818.627240379,0
+WSBF.US,D,20160915,000000,11.4766,11.504,11.3146,11.4825,76541.677416233,0
+WSBF.US,D,20160916,000000,11.5274,11.5919,11.4424,11.5724,217466.14787361,0
+WSBF.US,D,20160919,000000,11.5558,11.6759,11.3752,11.463,155291.26814104,0
+WSBF.US,D,20160920,000000,11.5274,11.6016,11.4424,11.4913,74465.870237903,0
+WSBF.US,D,20160921,000000,11.5314,11.5919,11.4542,11.5176,47393.330244653,0
+WSBF.US,D,20160922,000000,11.5274,11.6368,11.5108,11.6222,128785.04357434,0
+WSBF.US,D,20160923,000000,11.5821,11.6095,11.4698,11.544,67835.985841009,0
+WSBF.US,D,20160926,000000,11.5108,11.5821,11.379,11.4171,67765.324422506,0
+WSBF.US,D,20160927,000000,11.5108,11.7032,11.5108,11.5558,165095.79597791,0
+WSBF.US,D,20160928,000000,11.5314,11.5509,11.4024,11.4913,58240.370024064,0
+WSBF.US,D,20160929,000000,11.5176,11.5724,11.422,11.4825,77755.210473125,0
+WSBF.US,D,20160930,000000,11.504,11.6134,11.504,11.585,403488.9885921,0
+WSBF.US,D,20161003,000000,11.6095,11.6524,11.5108,11.5509,69811.433323494,0
+WSBF.US,D,20161004,000000,11.6759,11.6759,11.5274,11.6095,79175.60739288,0
+WSBF.US,D,20161005,000000,11.6524,11.6661,11.5968,11.6095,66315.22922541,0
+WSBF.US,D,20161006,000000,11.5919,11.6222,11.4904,11.5724,43010.274140435,0
+WSBF.US,D,20161007,000000,11.5314,11.585,11.4484,11.5509,44507.476949866,0
+WSBF.US,D,20161010,000000,11.5314,11.6016,11.2638,11.5509,64732.00381954,0
+WSBF.US,D,20161011,000000,11.4904,11.6095,11.4014,11.4415,41377.892965172,0
+WSBF.US,D,20161012,000000,11.4074,11.7237,11.4074,11.4346,80364.562565076,0
+WSBF.US,D,20161013,000000,11.3526,11.4346,11.3312,11.3742,45046.142256132,0
+WSBF.US,D,20161014,000000,11.3742,11.4542,11.3742,11.4278,63646.480578776,0
+WSBF.US,D,20161017,000000,11.4074,11.4415,11.4074,11.4415,34202.174712308,0
+WSBF.US,D,20161018,000000,11.4415,11.4415,11.3742,11.4415,61630.06995513,0
+WSBF.US,D,20161019,000000,11.4074,11.5821,11.3742,11.544,80209.926707193,0
+WSBF.US,D,20161020,000000,11.544,11.7471,11.4572,11.5821,132368.29434739,0
+WSBF.US,D,20161021,000000,11.5098,11.6134,10.9963,11.6134,46784.003519884,0
+WSBF.US,D,20161024,000000,11.6436,11.6827,11.4074,11.4757,86503.913346568,0
+WSBF.US,D,20161025,000000,11.5821,11.6436,11.339,11.3742,60798.518189563,0
+WSBF.US,D,20161026,000000,11.4074,11.4074,11.2706,11.3048,69129.397023165,0
+WSBF.US,D,20161027,000000,11.339,11.4757,11.339,11.339,38615.953172397,0
+WSBF.US,D,20161028,000000,11.3048,11.5098,11.2706,11.3048,43754.779231034,0
+WSBF.US,D,20161031,000000,11.5098,11.7179,11.4415,11.6134,298690.93640306,0
+WSBF.US,D,20161101,000000,11.5821,11.6827,11.3742,11.4074,128149.09080782,0
+WSBF.US,D,20161102,000000,11.4415,11.4757,11.3048,11.339,80572.450506467,0
+WSBF.US,D,20161103,000000,11.3742,11.4757,11.3742,11.4757,72201.632610234,0
+WSBF.US,D,20161104,000000,11.5098,11.543,11.4074,11.4415,228049.99947106,0
+WSBF.US,D,20161107,000000,11.6134,11.6134,11.3742,11.4757,124903.78594934,0
+WSBF.US,D,20161108,000000,11.4757,11.5587,11.4074,11.4757,68340.856555817,0
+WSBF.US,D,20161109,000000,11.5098,11.7471,11.4074,11.6436,184429.37452733,0
+WSBF.US,D,20161110,000000,11.7471,11.795,11.5098,11.6827,309159.06712674,0
+WSBF.US,D,20161111,000000,11.7179,12.1934,11.6134,12.0577,294633.53727108,0
+WSBF.US,D,20161114,000000,12.128,12.71,12.0928,12.1641,202657.97234394,0
+WSBF.US,D,20161115,000000,12.1641,12.293,11.8185,11.9923,133481.46770844,0
+WSBF.US,D,20161116,000000,11.9923,12.1641,11.8185,12.0928,114285.1156819,0
+WSBF.US,D,20161117,000000,12.1641,12.333,12.128,12.1934,139705.81700784,0
+WSBF.US,D,20161118,000000,12.2666,12.3506,12.1641,12.293,126562.79316636,0
+WSBF.US,D,20161121,000000,12.3702,12.5889,12.2666,12.3702,124704.09063618,0
+WSBF.US,D,20161122,000000,12.3974,12.503,12.333,12.4708,164618.57538338,0
+WSBF.US,D,20161123,000000,12.4708,12.4874,12.3974,12.4346,94900.333206027,0
+WSBF.US,D,20161125,000000,12.503,12.503,12.3974,12.4708,69063.855997307,0
+WSBF.US,D,20161128,000000,12.3702,12.4708,12.333,12.3974,78952.358273553,0
+WSBF.US,D,20161129,000000,12.4708,12.503,12.3974,12.3974,117991.25587844,0
+WSBF.US,D,20161130,000000,12.503,12.503,12.2295,12.2666,135103.60809841,0
+WSBF.US,D,20161201,000000,12.333,12.4708,12.293,12.4346,181203.52716091,0
+WSBF.US,D,20161202,000000,12.3974,12.6572,11.9551,12.5372,206986.75228612,0
+WSBF.US,D,20161205,000000,12.6064,12.7432,12.3702,12.4708,145508.24595328,0
+WSBF.US,D,20161206,000000,12.5372,12.8457,12.4346,12.7432,140659.23411836,0
+WSBF.US,D,20161207,000000,12.7432,12.9501,12.6387,12.9501,132831.17784251,0
+WSBF.US,D,20161208,000000,12.8115,13.1211,12.71,13.0507,261926.51721114,0
+WSBF.US,D,20161209,000000,13.0869,13.2236,12.9824,13.1523,137190.68014056,0
+WSBF.US,D,20161212,000000,13.2236,13.2236,12.9335,13.0507,94834.79218017,0
+WSBF.US,D,20161213,000000,12.9824,13.1211,12.916,13.0507,104596.30871882,0
+WSBF.US,D,20161214,000000,13.0185,13.0507,12.8115,12.916,69559.510005355,0
+WSBF.US,D,20161215,000000,12.916,12.9824,12.8457,12.916,175483.02449778,0
+WSBF.US,D,20161216,000000,12.8115,13.0869,12.7432,12.7763,262998.72743103,0
+WSBF.US,D,20161219,000000,12.7763,12.9501,12.71,12.916,123614.4710813,0
+WSBF.US,D,20161220,000000,12.7763,13.0869,12.6387,13.0869,227894.33953465,0
+WSBF.US,D,20161221,000000,13.0507,13.0507,12.71,12.71,102317.73399174,0
+WSBF.US,D,20161222,000000,12.71,12.8115,12.5732,12.6572,106108.87270618,0
+WSBF.US,D,20161223,000000,12.71,12.8965,12.503,12.8457,129050.27991336,0
+WSBF.US,D,20161227,000000,12.8115,12.9649,12.71,12.7432,139727.32265695,0
+WSBF.US,D,20161228,000000,12.7763,13.0185,12.71,12.9501,172255.1289743,0
+WSBF.US,D,20161229,000000,12.9501,13.0185,12.7432,12.8115,115699.36813048,0
+WSBF.US,D,20161230,000000,12.8457,12.8799,12.5908,12.6064,209320.62725376,0
+WSBF.US,D,20170103,000000,12.71,12.9824,12.5176,12.7432,130424.5932993,0
+WSBF.US,D,20170104,000000,12.7763,12.8799,12.6748,12.8115,82320.55255551,0
+WSBF.US,D,20170105,000000,12.7763,12.7763,12.5732,12.6387,87970.393800129,0
+WSBF.US,D,20170106,000000,12.6543,12.7236,12.5664,12.7236,90351.376380107,0
+WSBF.US,D,20170109,000000,12.6543,12.6543,12.4102,12.4492,96222.418586996,0
+WSBF.US,D,20170110,000000,12.4492,12.6211,12.3066,12.5518,60003.833251041,0
+WSBF.US,D,20170111,000000,12.4102,12.5518,12.38,12.5146,85616.037261905,0
+WSBF.US,D,20170112,000000,12.3476,12.5146,12.084,12.2754,99744.224648306,0
+WSBF.US,D,20170113,000000,12.3476,12.4824,12.2032,12.3066,61032.00809418,0
+WSBF.US,D,20170117,000000,12.3066,12.3066,11.9649,12.0352,113479.16587956,0
+WSBF.US,D,20170118,000000,12.0684,12.1563,11.9649,12.1397,72908.24679526,0
+WSBF.US,D,20170119,000000,12.0684,12.1026,11.9317,12.0352,76178.12953843,0
+WSBF.US,D,20170120,000000,12.0684,12.2608,12.0684,12.1709,97515.829769152,0
+WSBF.US,D,20170123,000000,12.1709,12.2442,11.9317,12.2032,135183.48622367,0
+WSBF.US,D,20170124,000000,12.2032,12.4102,12.1709,12.38,70927.678920129,0
+WSBF.US,D,20170125,000000,12.4102,12.5869,12.3476,12.4306,121144.3936693,0
+WSBF.US,D,20170126,000000,12.4492,12.6904,12.3476,12.6211,131204.94113842,0
+WSBF.US,D,20170127,000000,12.5146,12.8281,12.4824,12.7588,179426.75091305,0
+WSBF.US,D,20170130,000000,12.7588,12.7588,12.4824,12.5518,136056.0011304,0
+WSBF.US,D,20170131,000000,12.5146,12.5869,12.3066,12.4824,195786.40541419,0
+WSBF.US,D,20170201,000000,12.5869,12.7588,12.4824,12.5869,106034.11497356,0
+WSBF.US,D,20170202,000000,12.5518,12.5869,12.4102,12.4824,92466.09854254,0
+WSBF.US,D,20170203,000000,12.5518,12.6904,12.5146,12.6211,53647.377821396,0
+WSBF.US,D,20170206,000000,12.6211,12.6904,12.4102,12.4102,83880.224155211,0
+WSBF.US,D,20170207,000000,12.4824,12.5869,12.38,12.4492,90284.811275721,0
+WSBF.US,D,20170208,000000,12.38,12.5869,12.2032,12.2032,124468.55257451,0
+WSBF.US,D,20170209,000000,12.2442,12.4824,12.2442,12.3066,116626.15919925,0
+WSBF.US,D,20170210,000000,12.38,12.5146,12.2754,12.5146,85574.050042215,0
+WSBF.US,D,20170213,000000,12.5518,12.8281,12.5146,12.8281,129262.26416886,0
+WSBF.US,D,20170214,000000,12.7588,12.8281,12.6211,12.8095,117570.35960301,0
+WSBF.US,D,20170215,000000,12.7588,13.1025,12.7236,13.0351,117293.85840017,0
+WSBF.US,D,20170216,000000,13.1025,13.3788,12.9639,13.2412,202788.03031712,0
+WSBF.US,D,20170217,000000,13.2754,13.2754,13.0673,13.2412,134827.10689557,0
+WSBF.US,D,20170221,000000,13.2754,13.2754,13.0351,13.0673,107379.7541607,0
+WSBF.US,D,20170222,000000,12.999,13.206,12.9639,12.999,145269.63565602,0
+WSBF.US,D,20170223,000000,13.0351,13.1689,12.7588,13.1689,215306.3662559,0
+WSBF.US,D,20170224,000000,13.0351,13.206,12.7588,12.9317,120909.87968615,0
+WSBF.US,D,20170227,000000,12.8613,13.0351,12.6211,12.7236,100376.08110071,0
+WSBF.US,D,20170228,000000,12.7236,12.9317,12.6904,12.7929,129787.61645425,0
+WSBF.US,D,20170301,000000,12.999,13.206,12.999,13.1377,229188.77479534,0
+WSBF.US,D,20170302,000000,13.1025,13.1377,12.6904,12.7236,59308.483929835,0
+WSBF.US,D,20170303,000000,12.7588,12.8945,12.4824,12.5518,148880.53654936,0
+WSBF.US,D,20170306,000000,12.4824,12.5869,12.1026,12.5146,119701.46702191,0
+WSBF.US,D,20170307,000000,12.5146,12.9639,12.4824,12.8945,151080.2572297,0
+WSBF.US,D,20170308,000000,12.999,13.0673,12.7236,12.7588,119436.23068289,0
+WSBF.US,D,20170309,000000,12.7236,12.8613,12.6543,12.707,60764.723598106,0
+WSBF.US,D,20170310,000000,12.8281,12.8281,12.4824,12.5518,77350.699454161,0
+WSBF.US,D,20170313,000000,12.5146,12.6543,12.4492,12.5518,62665.413347972,0
+WSBF.US,D,20170314,000000,12.5146,12.6211,12.38,12.5869,62546.620238605,0
+WSBF.US,D,20170315,000000,12.5869,12.7929,12.5869,12.6904,88459.903337002,0
+WSBF.US,D,20170316,000000,12.6904,12.8281,12.6543,12.7588,65588.133469804,0
+WSBF.US,D,20170317,000000,12.6543,12.8281,12.5518,12.7588,192562.60620483,0
+WSBF.US,D,20170320,000000,12.7929,12.8613,12.5869,12.6211,69035.181798495,0
+WSBF.US,D,20170321,000000,12.7236,12.7588,12.1709,12.1709,116394.71745169,0
+WSBF.US,D,20170322,000000,12.1709,12.3066,11.9649,12.1026,123077.85393209,0
+WSBF.US,D,20170323,000000,12.1026,12.4824,12.1026,12.4102,96731.38561592,0
+WSBF.US,D,20170324,000000,12.4492,12.5146,12.2442,12.3476,76628.7240912,0
+WSBF.US,D,20170327,000000,12.2754,12.4492,12.1709,12.4102,44077.363967677,0
+WSBF.US,D,20170328,000000,12.4102,12.6211,12.3476,12.5869,113880.60466294,0
+WSBF.US,D,20170329,000000,12.5518,12.6543,12.4824,12.5869,57064.727872746,0
+WSBF.US,D,20170330,000000,12.5518,12.8613,12.5518,12.8281,86035.909458805,0
+WSBF.US,D,20170331,000000,12.7588,12.8613,12.5869,12.5869,202273.94289555,0
+WSBF.US,D,20170403,000000,12.6543,12.8613,12.5518,12.7393,105793.45651924,0
+WSBF.US,D,20170404,000000,12.7236,12.7929,12.5146,12.6211,70594.853398197,0
+WSBF.US,D,20170405,000000,12.6904,12.7929,12.2032,12.2032,120710.18437299,0
+WSBF.US,D,20170406,000000,12.2442,12.4668,12.2442,12.4102,95625.380804576,0
+WSBF.US,D,20170407,000000,12.3066,12.5518,12.3066,12.5146,58681.747870073,0
+WSBF.US,D,20170410,000000,12.4961,12.5293,12.3214,12.3887,60748.338341641,0
+WSBF.US,D,20170411,000000,12.3594,12.6006,12.3282,12.5293,42279.082070712,0
+WSBF.US,D,20170412,000000,12.4961,12.4961,12.2168,12.2168,58152.299270568,0
+WSBF.US,D,20170413,000000,12.1123,12.2852,12.0977,12.1123,93248.494538713,0
+WSBF.US,D,20170417,000000,12.1524,12.5293,12.1524,12.5293,61181.523559418,0
+WSBF.US,D,20170418,000000,12.3887,12.5293,12.2852,12.5293,64781.159588934,0
+WSBF.US,D,20170419,000000,12.5674,12.7373,12.4258,12.6318,119701.46702191,0
+WSBF.US,D,20170420,000000,12.6709,12.9492,12.6709,12.8769,116454.11400637,0
+WSBF.US,D,20170421,000000,12.9131,13.0175,12.7735,13.0175,111574.37981558,0
+WSBF.US,D,20170424,000000,13.1533,13.2578,13.0175,13.2578,123709.7103845,0
+WSBF.US,D,20170425,000000,13.2949,13.329,13.1533,13.2256,149843.17036664,0
+WSBF.US,D,20170426,000000,13.1914,13.6581,13.1914,13.536,232677.81034372,0
+WSBF.US,D,20170427,000000,13.536,13.536,13.2578,13.2578,76433.125092157,0
+WSBF.US,D,20170428,000000,13.2949,13.37,13.1221,13.1914,125428.1141562,0
+WSBF.US,D,20170501,000000,13.2578,13.4678,13.1914,13.3622,72713.671874745,0
+WSBF.US,D,20170502,000000,13.3984,13.5019,13.2578,13.329,124266.80910429,0
+WSBF.US,D,20170503,000000,13.2949,14.161,13.2949,13.9169,252965.83008219,0
+WSBF.US,D,20170504,000000,13.9169,13.9911,13.536,13.6415,121402.46145861,0
+WSBF.US,D,20170505,000000,13.6415,13.6415,13.4306,13.5712,124389.69852777,0
+WSBF.US,D,20170508,000000,13.6084,13.8124,13.5858,13.7802,230938.92500144,0
+WSBF.US,D,20170509,000000,13.8124,13.8495,13.6084,13.6777,148567.16851947,0
+WSBF.US,D,20170510,000000,13.6777,13.7841,13.4608,13.5322,107146.26425608,0
+WSBF.US,D,20170511,000000,13.4268,13.6054,13.3202,13.5322,97619.261700583,0
+WSBF.US,D,20170512,000000,13.499,13.499,13.2842,13.4268,62075.544115255,0
+WSBF.US,D,20170515,000000,13.4268,13.5692,13.3935,13.499,69479.631880091,0
+WSBF.US,D,20170516,000000,13.5322,13.5322,13.2666,13.3935,72587.710215675,0
+WSBF.US,D,20170517,000000,13.1757,13.2842,13.0361,13.0361,227195.91797786,0
+WSBF.US,D,20170518,000000,12.999,13.2842,12.999,13.2138,136350.93574676,0
+WSBF.US,D,20170519,000000,13.1757,13.3368,13.1406,13.246,130411.28027843,0
+WSBF.US,D,20170522,000000,13.2842,13.2842,13.0507,13.1757,77472.564799115,0
+WSBF.US,D,20170523,000000,13.2842,13.4608,13.0361,13.3935,115715.75338695,0
+WSBF.US,D,20170524,000000,13.3525,13.499,13.1757,13.2138,71588.209571349,0
+WSBF.US,D,20170525,000000,13.1757,13.3935,13.1064,13.3202,90539.806829448,0
+WSBF.US,D,20170526,000000,13.2842,13.499,13.2138,13.3935,96014.530645604,0
+WSBF.US,D,20170530,000000,13.3525,13.4608,13.1064,13.246,76538.605180646,0
+WSBF.US,D,20170531,000000,13.2842,13.4608,13.1064,13.4608,122735.8117034,0
+WSBF.US,D,20170601,000000,13.499,13.5526,13.3202,13.499,102540.98311107,0
+WSBF.US,D,20170602,000000,13.4268,13.7841,13.4268,13.6777,142830.28059989,0
+WSBF.US,D,20170605,000000,13.6777,13.746,13.3525,13.4268,87389.741274173,0
+WSBF.US,D,20170606,000000,13.3935,13.4268,13.1757,13.3202,62592.703772411,0
+WSBF.US,D,20170607,000000,13.3525,13.499,13.3202,13.3935,63304.438350082,0
+WSBF.US,D,20170608,000000,13.499,13.7841,13.3525,13.6777,114673.2414444,0
+WSBF.US,D,20170609,000000,13.746,14.2099,13.7118,14.1025,153801.23388131,0
+WSBF.US,D,20170612,000000,14.1395,14.246,13.6777,13.8925,96560.364501574,0
+WSBF.US,D,20170613,000000,13.9227,14.0683,13.8925,13.9999,64644.957144573,0
+WSBF.US,D,20170614,000000,13.9227,14.0165,13.7118,13.8554,77392.686673851,0
+WSBF.US,D,20170615,000000,13.7841,14.1395,13.7841,13.8925,60656.171274029,0
+WSBF.US,D,20170616,000000,13.7841,13.8554,13.6406,13.746,167096.84542362,0
+WSBF.US,D,20170619,000000,13.7841,13.9609,13.6406,13.7841,74146.357736848,0
+WSBF.US,D,20170620,000000,13.7118,13.7118,13.4608,13.4608,58604.941980396,0
+WSBF.US,D,20170621,000000,13.4608,13.4608,13.1757,13.1757,113137.12365087,0
+WSBF.US,D,20170622,000000,13.1757,13.3086,13.0693,13.1406,87181.853332781,0
+WSBF.US,D,20170623,000000,13.1757,13.5322,13.0693,13.3525,311277.88560329,0
+WSBF.US,D,20170626,000000,13.3525,13.4608,13.2138,13.2842,79321.026544001,0
+WSBF.US,D,20170627,000000,13.3525,13.5322,13.2138,13.3525,109777.12199714,0
+WSBF.US,D,20170628,000000,13.5692,13.6054,13.3525,13.4608,114942.57409754,0
+WSBF.US,D,20170629,000000,13.6054,13.6406,13.3202,13.4608,107149.33649167,0
+WSBF.US,D,20170630,000000,13.5322,13.5322,13.246,13.4268,100960.82994079,0
+WSBF.US,D,20170703,000000,13.4765,13.7841,13.3935,13.7118,35641.005045586,0
+WSBF.US,D,20170705,000000,13.6406,13.6406,13.3202,13.499,126728.69388806,0
+WSBF.US,D,20170706,000000,13.4608,13.5322,13.3036,13.3525,62861.012347015,0
+WSBF.US,D,20170707,000000,13.499,13.5692,13.246,13.4608,86997.519197557,0
+WSBF.US,D,20170710,000000,13.4394,13.5839,13.2607,13.37,74188.344956538,0
+WSBF.US,D,20170711,000000,13.5126,13.5126,13.1523,13.4774,103142.1172076,0
+WSBF.US,D,20170712,000000,13.4774,13.8339,13.4394,13.5498,110423.31554896,0
+WSBF.US,D,20170713,000000,13.5839,13.5839,13.333,13.4774,70511.903037346,0
+WSBF.US,D,20170714,000000,13.37,13.4774,13.2607,13.37,94098.479717802,0
+WSBF.US,D,20170717,000000,13.333,13.5839,13.1513,13.5498,92965.848864703,0
+WSBF.US,D,20170718,000000,13.4394,13.6904,13.4394,13.6572,94270.524910678,0
+WSBF.US,D,20170719,000000,13.6572,13.6572,13.37,13.5126,72720.840424448,0
+WSBF.US,D,20170720,000000,13.4774,13.7275,13.37,13.62,77062.933387506,0
+WSBF.US,D,20170721,000000,13.872,13.872,13.4774,13.5839,137058.57401031,0
+WSBF.US,D,20170724,000000,13.5498,13.7646,13.5126,13.5498,108527.74619174,0
+WSBF.US,D,20170725,000000,13.6904,13.7987,13.5498,13.6904,87845.456219588,0
+WSBF.US,D,20170726,000000,13.6904,13.872,13.4774,13.4774,71468.392383453,0
+WSBF.US,D,20170727,000000,13.5498,13.872,13.4394,13.6904,99466.699366941,0
+WSBF.US,D,20170728,000000,13.6572,13.7646,13.5126,13.62,80354.321779785,0
+WSBF.US,D,20170731,000000,13.7275,13.7275,13.5126,13.5126,59785.70452436,0
+WSBF.US,D,20170801,000000,13.5498,13.8339,13.4774,13.7987,112375.20922527,0
+WSBF.US,D,20170802,000000,13.7646,13.7646,13.2978,13.333,155715.23665205,0
+WSBF.US,D,20170803,000000,13.37,13.4394,12.8662,13.0469,282050.68438497,0
+WSBF.US,D,20170804,000000,13.082,13.4042,12.9043,13.1201,203915.54077758,0
+WSBF.US,D,20170807,000000,13.0469,13.082,12.8662,12.9043,138302.82942308,0
+WSBF.US,D,20170808,000000,12.833,13.1513,12.833,12.9395,104010.53580022,0
+WSBF.US,D,20170809,000000,12.7969,13.0137,12.7236,12.8662,186760.17725939,0
+WSBF.US,D,20170810,000000,12.7969,12.8662,12.6524,12.7969,136970.50325682,0
+WSBF.US,D,20170811,000000,12.8662,13.0137,12.4376,12.6524,182243.99094639,0
+WSBF.US,D,20170814,000000,12.7969,12.9395,12.7597,12.833,99884.523406782,0
+WSBF.US,D,20170815,000000,12.8662,12.9169,12.6895,12.7597,61774.465027722,0
+WSBF.US,D,20170816,000000,12.7236,12.833,12.6182,12.6895,79882.221577906,0
+WSBF.US,D,20170817,000000,12.6182,12.7597,12.5078,12.544,162264.21884516,0
+WSBF.US,D,20170818,000000,12.4376,12.6895,12.3984,12.6182,107656.25536354,0
+WSBF.US,D,20170821,000000,12.581,12.7236,12.544,12.6524,45613.481761211,0
+WSBF.US,D,20170822,000000,12.7451,12.7969,12.581,12.6524,63369.97937594,0
+WSBF.US,D,20170823,000000,12.581,12.6895,12.4746,12.5078,77243.171208614,0
+WSBF.US,D,20170824,000000,12.5078,12.6895,12.5078,12.6524,61437.543191674,0
+WSBF.US,D,20170825,000000,12.6182,12.7813,12.544,12.6895,45174.15207226,0
+WSBF.US,D,20170828,000000,12.6895,12.6895,12.544,12.6182,41228.377499935,0
+WSBF.US,D,20170829,000000,12.5078,12.6719,12.4746,12.581,92636.095578358,0
+WSBF.US,D,20170830,000000,12.581,12.7236,12.544,12.6182,38344.572362206,0
+WSBF.US,D,20170831,000000,12.581,12.7969,12.581,12.6524,77395.758909438,0
+WSBF.US,D,20170901,000000,12.544,12.7597,12.544,12.6895,94610.518982314,0
+WSBF.US,D,20170905,000000,12.6895,12.7236,12.544,12.544,74179.128249777,0
+WSBF.US,D,20170906,000000,12.581,12.6182,12.457,12.581,101548.65101644,0
+WSBF.US,D,20170907,000000,12.7236,12.7236,12.4746,12.544,184788.82609102,0
+WSBF.US,D,20170908,000000,12.6182,12.9737,12.544,12.9395,88725.139676019,0
+WSBF.US,D,20170911,000000,12.9737,13.2607,12.9737,13.2265,92083.093172685,0
+WSBF.US,D,20170912,000000,13.2607,13.333,13.1201,13.2607,66022.342766109,0
+WSBF.US,D,20170913,000000,13.2265,13.333,13.0713,13.2607,83600.650716788,0
+WSBF.US,D,20170914,000000,13.1562,13.4394,13.1562,13.2978,91758.460278985,0
+WSBF.US,D,20170915,000000,13.333,13.37,13.0996,13.1201,322776.23932716,0
+WSBF.US,D,20170918,000000,13.1201,13.2607,12.9043,13.1513,63883.04271898,0
+WSBF.US,D,20170919,000000,13.1914,13.4042,12.3848,13.2978,111371.61226683,0
+WSBF.US,D,20170920,000000,13.2685,13.5839,13.2607,13.4774,91906.951665693,0
+WSBF.US,D,20170921,000000,13.4394,13.5126,13.2978,13.37,91036.484916024,0
+WSBF.US,D,20170922,000000,13.37,13.4258,13.2265,13.333,94701.661971397,0
+WSBF.US,D,20170925,000000,13.333,13.6572,13.333,13.62,113857.05085677,0
+WSBF.US,D,20170926,000000,13.5839,13.8339,13.5292,13.7646,114966.1279037,0
+WSBF.US,D,20170927,000000,13.7987,14.2479,13.7275,14.1229,131818.3641773,0
+WSBF.US,D,20170928,000000,14.0868,14.2313,13.872,14.1561,117315.36404928,0
+WSBF.US,D,20170929,000000,14.1933,14.3006,13.9423,13.9793,89852.650136473,0
+WSBF.US,D,20171002,000000,14.0135,14.1229,13.872,14.1229,82269.348629058,0
+WSBF.US,D,20171003,000000,14.1561,14.1561,13.9793,14.1561,139861.47694425,0
+WSBF.US,D,20171004,000000,14.0868,14.2479,13.9423,13.9423,103384.82381898,0
+WSBF.US,D,20171005,000000,13.9423,14.0565,13.9423,13.9793,91400.032793827,0
+WSBF.US,D,20171006,000000,13.9423,14.2313,13.8535,13.9071,112701.89027603,0
+WSBF.US,D,20171009,000000,13.872,14.0487,13.872,13.9423,70468.891739127,0
+WSBF.US,D,20171010,000000,14.0135,14.1229,13.9071,14.0868,76688.120645883,0
+WSBF.US,D,20171011,000000,14.0643,14.1737,13.8661,13.9941,58104.167579704,0
+WSBF.US,D,20171012,000000,13.9941,14.1005,13.9179,13.9559,43677.973341358,0
+WSBF.US,D,20171013,000000,13.9559,14.1005,13.9179,13.9179,54539.350220175,0
+WSBF.US,D,20171016,000000,13.9559,14.2079,13.9559,14.1376,75029.113428866,0
+WSBF.US,D,20171017,000000,14.1005,14.1737,13.9189,14.0643,76845.828739353,0
+WSBF.US,D,20171018,000000,14.1376,14.2079,13.9941,14.0263,65719.215521519,0
+WSBF.US,D,20171019,000000,13.9941,14.2079,13.9941,14.1376,59889.136455791,0
+WSBF.US,D,20171020,000000,14.244,14.2802,14.0643,14.1376,83237.102838985,0
+WSBF.US,D,20171023,000000,14.1376,14.2079,13.9559,14.0643,41739.392685917,0
+WSBF.US,D,20171024,000000,14.1376,14.2079,14.0263,14.1005,97920.340788116,0
+WSBF.US,D,20171025,000000,14.0643,14.3524,14.0263,14.3172,202722.48929127,0
+WSBF.US,D,20171026,000000,14.244,14.3524,14.1893,14.244,154648.14682481,0
+WSBF.US,D,20171027,000000,14.2079,14.3866,14.2079,14.3866,136648.94259871,0
+WSBF.US,D,20171030,000000,14.3172,14.4618,14.1737,14.3524,161497.18402692,0
+WSBF.US,D,20171031,000000,14.0643,14.1737,13.8105,13.8466,275260.01965902,0
+WSBF.US,D,20171101,000000,13.8466,13.9179,13.4502,13.5244,119061.41794127,0
+WSBF.US,D,20171102,000000,13.5244,13.7402,13.416,13.7402,60198.408171556,0
+WSBF.US,D,20171103,000000,13.7763,13.7763,13.5244,13.5946,83517.700355937,0
+WSBF.US,D,20171106,000000,13.5244,13.703,13.416,13.4862,85748.143392149,0
+WSBF.US,D,20171107,000000,13.5244,13.5244,13.1299,13.1299,63706.901211988,0
+WSBF.US,D,20171108,000000,13.0527,13.2373,12.9824,13.1299,76900.104901391,0
+WSBF.US,D,20171109,000000,13.1299,13.2373,13.0898,13.1992,106374.1090452,0
+WSBF.US,D,20171110,000000,13.2373,13.3788,13.0898,13.1299,34452.04987339,0
+WSBF.US,D,20171113,000000,13.0898,13.1611,13.0205,13.1611,66215.893608095,0
+WSBF.US,D,20171114,000000,13.2685,13.2685,13.2685,13.2685,33093.097665376,0
+WSBF.US,D,20171115,000000,13.0898,13.2509,13.0527,13.1299,92343.209119057,0
+WSBF.US,D,20171116,000000,13.1611,13.3086,13.1611,13.2373,54936.692689436,0
+WSBF.US,D,20171117,000000,13.1299,13.3437,13.0527,13.3086,51767.16964211,0
+WSBF.US,D,20171120,000000,13.2685,13.416,13.1992,13.416,28614.802257959,0
+WSBF.US,D,20171121,000000,13.4502,13.5946,13.3788,13.4502,65234.826377291,0
+WSBF.US,D,20171122,000000,13.4502,13.5946,13.2373,13.3437,67300.39277033,0
+WSBF.US,D,20171124,000000,13.3788,13.416,13.2373,13.2373,12591.045514337,0
+WSBF.US,D,20171127,000000,13.2373,13.416,13.0898,13.2373,82809.038013853,0
+WSBF.US,D,20171128,000000,13.2373,13.5946,13.1103,13.5614,74658.39700136,0
+WSBF.US,D,20171129,000000,13.5614,13.9179,13.5614,13.9179,84010.282128397,0
+WSBF.US,D,20171130,000000,13.9559,13.9559,13.5614,13.6318,82006.160447099,0
+WSBF.US,D,20171201,000000,13.6318,13.703,13.2685,13.6318,49200.828848378,0
+WSBF.US,D,20171204,000000,13.8105,13.9559,13.6318,13.703,89120.433988222,0
+WSBF.US,D,20171205,000000,13.6679,13.7402,13.5244,13.5614,42974.431391919,0
+WSBF.US,D,20171206,000000,13.4862,13.7402,13.4862,13.4862,49790.698081096,0
+WSBF.US,D,20171207,000000,13.4502,13.6318,13.3437,13.3788,34089.526074116,0
+WSBF.US,D,20171208,000000,13.416,13.416,13.1611,13.1992,46221.784407451,0
+WSBF.US,D,20171211,000000,13.1611,13.3437,12.9111,12.9473,100298.25113251,0
+WSBF.US,D,20171212,000000,13.0205,13.2373,13.0205,13.1299,38766.492716164,0
+WSBF.US,D,20171213,000000,13.1299,13.2685,12.9473,13.0527,146467.80753498,0
+WSBF.US,D,20171214,000000,13.0527,13.1425,12.6953,12.8379,89378.501777536,0
+WSBF.US,D,20171215,000000,12.7656,13.2685,12.7656,13.0898,270224.62553181,0
+WSBF.US,D,20171218,000000,13.1299,13.2685,12.9824,13.0527,112614.84360107,0
+WSBF.US,D,20171219,000000,13.0527,13.2373,12.9473,13.0205,105685.9282737,0
+WSBF.US,D,20171220,000000,13.0527,13.1611,12.8379,12.9111,76208.851894301,0
+WSBF.US,D,20171221,000000,12.9473,13.0009,12.8741,12.8741,62564.029573599,0
+WSBF.US,D,20171222,000000,12.8741,12.9111,12.7285,12.7656,104745.82418405,0
+WSBF.US,D,20171226,000000,12.6953,12.7656,12.5869,12.6572,50594.599726379,0
+WSBF.US,D,20171227,000000,12.6572,12.7656,12.5498,12.5869,64600.921767825,0
+WSBF.US,D,20171228,000000,12.6211,12.6953,12.5127,12.5498,84221.242305376,0
+WSBF.US,D,20171229,000000,12.5498,12.667,12.2628,12.293,162097.29404493,0
+WSBF.US,D,20180102,000000,12.373,12.4795,12.373,12.373,113908.25478322,0
+WSBF.US,D,20180103,000000,12.334,12.5127,12.1875,12.1875,144113.45099675,0
+WSBF.US,D,20180104,000000,12.2628,12.5127,12.2256,12.373,107227.16645988,0
+WSBF.US,D,20180105,000000,12.373,12.4795,12.1875,12.373,86101.450484662,0
+WSBF.US,D,20180108,000000,12.334,12.462,12.2256,12.4024,91989.902026544,0
+WSBF.US,D,20180109,000000,12.373,12.6572,12.373,12.5127,67253.285157995,0
+WSBF.US,D,20180110,000000,12.5127,12.6572,12.373,12.4414,71245.143264126,0
+WSBF.US,D,20180111,000000,12.4922,12.9297,12.3838,12.8193,81692.792417218,0
+WSBF.US,D,20180112,000000,12.8555,13.0381,12.7471,12.8915,72385.966745458,0
+WSBF.US,D,20180116,000000,12.8915,13.0723,12.7109,12.7813,97197.341346626,0
+WSBF.US,D,20180117,000000,12.8193,12.8915,12.4922,12.7813,110310.66691076,0
+WSBF.US,D,20180118,000000,12.8193,12.8193,12.5664,12.6729,55163.01404435,0
+WSBF.US,D,20180119,000000,12.6358,12.9297,12.5664,12.9297,77609.791322004,0
+WSBF.US,D,20180122,000000,12.9297,12.9297,12.7813,12.8915,37913.435301488,0
+WSBF.US,D,20180123,000000,12.8193,12.8555,12.7109,12.7813,35758.774076423,0
+WSBF.US,D,20180124,000000,12.8193,12.8193,12.4922,12.4922,91406.177265001,0
+WSBF.US,D,20180125,000000,12.6026,12.6026,12.418,12.5284,45957.572146963,0
+WSBF.US,D,20180126,000000,12.5664,12.5664,12.3086,12.418,156201.67395334,0
+WSBF.US,D,20180129,000000,12.3838,12.6026,12.3838,12.4922,108545.15552673,0
+WSBF.US,D,20180130,000000,12.458,12.6026,12.418,12.458,49107.637702237,0
+WSBF.US,D,20180131,000000,12.458,12.4922,12.3496,12.418,58301.814735805,0
+WSBF.US,D,20180201,000000,12.3838,12.5284,12.3086,12.4922,62224.035501963,0
+WSBF.US,D,20180202,000000,12.418,12.6358,12.418,12.4922,59243.966982506,0
+WSBF.US,D,20180205,000000,12.3838,12.4922,12.167,12.2744,178117.97855296,0
+WSBF.US,D,20180206,000000,12.0547,12.418,12.0547,12.3838,155126.39149787,0
+WSBF.US,D,20180207,000000,12.3496,12.4922,12.2744,12.4922,73006.558334046,0
+WSBF.US,D,20180208,000000,12.4922,12.4922,12.3496,12.3838,130817.83945445,0
+WSBF.US,D,20180209,000000,12.458,12.5284,12.2744,12.418,117892.94433965,0
+WSBF.US,D,20180212,000000,12.458,12.458,12.1299,12.3838,95684.777359259,0
+WSBF.US,D,20180213,000000,12.3496,12.458,12.3496,12.458,63946.53558778,0
+WSBF.US,D,20180214,000000,12.3496,12.4922,12.3496,12.458,74591.831896973,0
+WSBF.US,D,20180215,000000,12.4922,12.5284,12.3496,12.4922,97285.412100122,0
+WSBF.US,D,20180216,000000,12.418,12.6358,12.418,12.5664,63958.824530128,0
+WSBF.US,D,20180220,000000,12.5664,12.6358,12.418,12.6358,108253.29314596,0
+WSBF.US,D,20180221,000000,12.6729,12.8193,12.5664,12.6358,103450.36484484,0
+WSBF.US,D,20180222,000000,12.7813,12.8915,12.6026,12.6358,77196.063596279,0
+WSBF.US,D,20180223,000000,12.6729,12.7813,12.5664,12.7471,63802.140515188,0
+WSBF.US,D,20180226,000000,12.7471,12.9297,12.7109,12.8555,46431.7205059,0
+WSBF.US,D,20180227,000000,12.8555,13.0009,12.5284,12.6026,137817.41620032,0
+WSBF.US,D,20180228,000000,12.6358,12.9745,12.458,12.4922,116071.10863652,0
+WSBF.US,D,20180301,000000,12.458,12.7813,12.458,12.6358,87591.484744391,0
+WSBF.US,D,20180302,000000,12.5664,12.8555,12.5664,12.7813,111525.22404619,0
+WSBF.US,D,20180305,000000,12.7471,12.8555,12.4922,12.8555,61486.698961067,0
+WSBF.US,D,20180306,000000,12.8915,12.8915,12.7109,12.8555,72234.403123162,0
+WSBF.US,D,20180307,000000,12.8193,12.9297,12.7109,12.8555,68756.632438601,0
+WSBF.US,D,20180308,000000,13.0791,13.1191,12.7432,12.8555,82150.555519692,0
+WSBF.US,D,20180309,000000,12.8915,13.1191,12.7803,13.0791,87581.2439591,0
+WSBF.US,D,20180312,000000,12.9658,13.2304,12.9317,13.1523,88064.609024799,0
+WSBF.US,D,20180313,000000,13.1523,13.2304,13.0068,13.0068,57867.6054395,0
+WSBF.US,D,20180314,000000,13.0439,13.0791,12.8915,12.9658,41506.926859829,0
+WSBF.US,D,20180315,000000,12.9317,13.0791,12.8183,13.0439,55753.907355596,0
+WSBF.US,D,20180316,000000,13.0068,13.1523,12.9658,13.1191,147584.05313161,0
+WSBF.US,D,20180319,000000,13.0791,13.1191,12.9317,13.0791,29159.612035399,0
+WSBF.US,D,20180320,000000,13.0791,13.0791,12.9317,12.9658,60134.915302756,0
+WSBF.US,D,20180321,000000,12.9658,13.1191,12.9492,13.0439,40603.689597231,0
+WSBF.US,D,20180322,000000,12.9658,13.0791,12.8555,12.8915,96799.998877365,0
+WSBF.US,D,20180323,000000,12.8555,12.8915,12.5948,12.5948,159223.72969249,0
+WSBF.US,D,20180326,000000,12.707,12.8555,12.707,12.7803,82071.701472957,0
+WSBF.US,D,20180327,000000,12.8183,12.8555,12.6885,12.707,92891.091132084,0
+WSBF.US,D,20180328,000000,12.7432,13.0439,12.707,12.9317,92947.415451181,0
+WSBF.US,D,20180329,000000,13.0068,13.0439,12.7803,12.9317,361818.20916763,0
+WSBF.US,D,20180402,000000,12.8915,12.9473,12.6699,12.8183,121632.87912764,0
+WSBF.US,D,20180403,000000,12.8555,13.0439,12.7803,12.9658,63794.971965484,0
+WSBF.US,D,20180404,000000,12.8555,13.1523,12.8555,13.1191,98188.64936272,0
+WSBF.US,D,20180405,000000,13.1523,13.1523,12.9658,13.1191,38126.443635524,0
+WSBF.US,D,20180406,000000,13.0791,13.1923,12.8183,13.0068,56980.753433366,0
+WSBF.US,D,20180409,000000,13.0791,13.1328,12.8915,12.8915,72210.849316995,0
+WSBF.US,D,20180410,000000,13.0068,13.1523,12.8555,13.0791,51491.692517803,0
+WSBF.US,D,20180411,000000,13.0215,13.0215,12.9453,13.0215,41465.963718668,0
+WSBF.US,D,20180412,000000,13.0557,13.167,13.0215,13.167,37206.821116462,0
+WSBF.US,D,20180413,000000,13.209,13.209,12.8681,12.9815,67367.981953245,0
+WSBF.US,D,20180416,000000,13.0557,13.209,12.9815,13.167,29255.875417128,0
+WSBF.US,D,20180417,000000,13.2422,13.2422,13.0557,13.1357,43404.544374109,0
+WSBF.US,D,20180418,000000,13.167,13.209,12.9815,12.9815,51025.736787097,0
+WSBF.US,D,20180419,000000,12.9453,13.167,12.9453,13.167,38307.705535161,0
+WSBF.US,D,20180420,000000,13.0947,13.2422,13.0947,13.167,58031.458004143,0
+WSBF.US,D,20180423,000000,13.167,13.2422,13.1357,13.167,36086.479205711,0
+WSBF.US,D,20180424,000000,13.2422,13.2842,13.1679,13.209,42138.783312236,0
+WSBF.US,D,20180425,000000,13.209,13.2832,13.0947,13.167,55264.397818723,0
+WSBF.US,D,20180426,000000,13.209,13.209,13.0215,13.0947,35397.274355678,0
+WSBF.US,D,20180427,000000,13.0557,13.0615,12.9453,12.9815,41017.417322956,0
+WSBF.US,D,20180430,000000,12.9815,13.0215,12.9073,12.9073,69497.041215084,0
+WSBF.US,D,20180501,000000,12.8681,13.0947,12.7569,13.0947,115448.46889087,0
+WSBF.US,D,20180502,000000,13.0947,13.167,12.9073,13.0947,60477.981609979,0
+WSBF.US,D,20180503,000000,13.0947,13.1064,12.9453,12.9815,41748.609392678,0
+WSBF.US,D,20180504,000000,12.9815,13.167,12.9073,12.9453,79361.989685162,0
+WSBF.US,D,20180507,000000,12.9815,13.0947,12.8681,13.0215,33488.391977579,0
+WSBF.US,D,20180508,000000,13.0557,13.167,12.9815,13.167,79433.675182194,0
+WSBF.US,D,20180509,000000,13.167,13.2832,13.1357,13.167,53581.836795539,0
+WSBF.US,D,20180510,000000,13.209,13.2422,13.0557,13.209,33402.369381141,0
+WSBF.US,D,20180511,000000,13.2422,13.2422,13.0009,13.0557,37397.29972286,0
+WSBF.US,D,20180514,000000,13.0947,13.0947,12.9073,12.9073,57948.507643292,0
+WSBF.US,D,20180515,000000,12.9073,13.0947,12.9073,12.9815,28127.340878144,0
+WSBF.US,D,20180516,000000,13.0215,13.1357,12.9453,13.0215,59777.511896127,0
+WSBF.US,D,20180517,000000,13.0557,13.167,13.0215,13.167,32575.93800822,0
+WSBF.US,D,20180518,000000,13.209,13.209,13.0215,13.0557,68206.702268515,0
+WSBF.US,D,20180521,000000,13.0557,13.0947,12.9815,13.0215,153200.09978477,0
+WSBF.US,D,20180522,000000,13.0557,13.2422,12.9815,12.9815,85817.780732123,0
+WSBF.US,D,20180523,000000,13.0215,13.1357,12.9073,13.1357,41931.919449374,0
+WSBF.US,D,20180524,000000,13.1357,13.1357,12.9815,13.0557,41094.223212633,0
+WSBF.US,D,20180525,000000,13.0215,13.1357,12.9815,13.0947,25354.13622155,0
+WSBF.US,D,20180529,000000,13.0215,13.0947,12.9073,12.9453,26040.268835995,0
+WSBF.US,D,20180530,000000,12.9815,13.2275,12.8681,13.1357,46328.288574469,0
+WSBF.US,D,20180531,000000,13.0947,13.2422,13.0557,13.0557,46663.16225346,0
+WSBF.US,D,20180601,000000,13.0947,13.167,13.0215,13.167,68589.70763837,0
+WSBF.US,D,20180604,000000,13.167,13.2832,13.0947,13.209,38818.720721144,0
+WSBF.US,D,20180605,000000,13.167,13.2422,13.167,13.209,37970.783699113,0
+WSBF.US,D,20180606,000000,13.209,13.3564,13.1357,13.3202,79950.83483935,0
+WSBF.US,D,20180607,000000,13.3202,13.4316,13.3202,13.3964,43260.149301516,0
+WSBF.US,D,20180608,000000,13.3564,13.4512,13.3564,13.3564,37374.769995221,0
+WSBF.US,D,20180611,000000,13.3564,13.4716,13.2832,13.4716,95104.124833303,0
+WSBF.US,D,20180612,000000,13.4316,13.5468,13.3398,13.4716,83883.296390799,0
+WSBF.US,D,20180613,000000,12.9815,13.4316,12.9815,13.3202,57778.510607475,0
+WSBF.US,D,20180614,000000,13.3202,13.3564,13.2636,13.3202,36419.304727643,0
+WSBF.US,D,20180615,000000,13.2422,13.3202,13.1904,13.209,184114.98241892,0
+WSBF.US,D,20180618,000000,13.2422,13.3964,13.1357,13.3964,51275.611948179,0
+WSBF.US,D,20180619,000000,13.3964,13.4316,13.3202,13.4316,90508.060395048,0
+WSBF.US,D,20180620,000000,13.4716,13.5468,13.4716,13.5078,48590.478045081,0
+WSBF.US,D,20180621,000000,13.5078,13.5839,13.4716,13.5468,58570.123310409,0
+WSBF.US,D,20180622,000000,13.5839,13.62,13.3564,13.4716,233844.23578827,0
+WSBF.US,D,20180625,000000,13.3964,13.4716,13.2832,13.3202,65213.320728181,0
+WSBF.US,D,20180626,000000,13.3202,13.3964,13.2422,13.3564,67761.22810839,0
+WSBF.US,D,20180627,000000,13.3564,13.3564,12.8681,12.9453,92007.311361538,0
+WSBF.US,D,20180628,000000,12.9073,13.1357,12.9073,13.0557,135110.77664811,0
+WSBF.US,D,20180629,000000,13.0947,13.205,12.833,12.833,113627.65726627,0
+WSBF.US,D,20180702,000000,12.7949,13.167,12.7949,13.167,58966.441701141,0
+WSBF.US,D,20180703,000000,13.1357,13.1494,12.9815,12.9815,38968.236186381,0
+WSBF.US,D,20180705,000000,12.9453,13.209,12.9453,13.209,58563.978839235,0
+WSBF.US,D,20180706,000000,13.167,13.2422,13.1357,13.209,39811.052815767,0
+WSBF.US,D,20180709,000000,13.167,13.3769,13.167,13.3202,50166.534901247,0
+WSBF.US,D,20180710,000000,13.3202,13.3202,13.1357,13.209,51721.086108304,0
+WSBF.US,D,20180711,000000,13.0703,13.2988,13.0703,13.1103,53712.918847254,0
+WSBF.US,D,20180712,000000,13.1103,13.2236,12.9561,13.0351,45197.705878428,0
+WSBF.US,D,20180713,000000,12.9561,12.9941,12.9209,12.9561,17590.596893027,0
+WSBF.US,D,20180716,000000,12.9209,13.2988,12.9209,13.2597,92041.105952995,0
+WSBF.US,D,20180717,000000,13.2236,13.2236,12.9941,12.9941,46965.265419521,0
+WSBF.US,D,20180718,000000,12.9941,13.1103,12.9941,13.0351,36419.304727643,0
+WSBF.US,D,20180719,000000,12.9941,13.1445,12.9209,12.9561,52125.597127268,0
+WSBF.US,D,20180720,000000,12.9209,13.0703,12.9209,12.9561,41896.076700858,0
+WSBF.US,D,20180723,000000,12.9209,13.0703,12.9209,12.9941,28981.422371349,0
+WSBF.US,D,20180724,000000,12.9941,13.0351,12.8809,12.9561,49550.039626775,0
+WSBF.US,D,20180725,000000,12.9209,12.9209,12.8437,12.8809,38504.328612734,0
+WSBF.US,D,20180726,000000,12.8809,13.0703,12.8809,12.9561,26459.116954366,0
+WSBF.US,D,20180727,000000,12.9941,12.9941,12.8437,12.8437,53939.240202168,0
+WSBF.US,D,20180730,000000,12.9941,12.9941,12.8809,12.8809,29594.845410234,0
+WSBF.US,D,20180731,000000,12.9209,12.9765,12.8437,12.8809,74754.660383088,0
+WSBF.US,D,20180801,000000,12.8809,12.9941,12.8437,12.8809,49103.541388121,0
+WSBF.US,D,20180802,000000,12.8809,12.9561,12.8437,12.9561,25328.534258325,0
+WSBF.US,D,20180803,000000,12.8809,12.9941,12.8057,12.8437,56490.219817964,0
+WSBF.US,D,20180806,000000,12.8437,12.9209,12.8057,12.8809,35626.667946179,0
+WSBF.US,D,20180807,000000,12.9561,12.9561,12.8437,12.8809,32763.344379031,0
+WSBF.US,D,20180808,000000,12.8437,12.9209,12.8437,12.8437,64378.696727027,0
+WSBF.US,D,20180809,000000,12.8809,12.8809,12.8057,12.8437,84542.802963489,0
+WSBF.US,D,20180810,000000,12.8057,12.9209,12.8057,12.8437,59668.959572051,0
+WSBF.US,D,20180813,000000,12.8437,12.9209,12.8437,12.8437,43465.98908585,0
+WSBF.US,D,20180814,000000,12.8437,12.9941,12.8437,12.8809,41736.32045033,0
+WSBF.US,D,20180815,000000,12.8057,12.9561,12.6924,12.6924,67059.73431601,0
+WSBF.US,D,20180816,000000,12.8057,12.8809,12.7666,12.8809,50563.877370508,0
+WSBF.US,D,20180817,000000,12.8437,12.9561,12.8057,12.8809,83489.026157125,0
+WSBF.US,D,20180820,000000,12.8809,12.9561,12.8057,12.8809,52293.546006028,0
+WSBF.US,D,20180821,000000,12.8437,12.9941,12.8437,12.9209,25640.878209677,0
+WSBF.US,D,20180822,000000,12.8809,12.9561,12.8057,12.9209,48052.836817344,0
+WSBF.US,D,20180823,000000,12.8759,12.9209,12.8437,12.8623,52426.676214801,0
+WSBF.US,D,20180824,000000,12.8809,12.9209,12.8057,12.8437,27447.352734873,0
+WSBF.US,D,20180827,000000,12.8437,12.9003,12.8057,12.8057,67800.143092493,0
+WSBF.US,D,20180828,000000,12.8057,12.9209,12.7842,12.8437,44498.260243105,0
+WSBF.US,D,20180829,000000,12.8809,12.8809,12.7666,12.8057,49465.041108866,0
+WSBF.US,D,20180830,000000,12.7666,12.8437,12.7295,12.7666,75615.910425996,0
+WSBF.US,D,20180831,000000,12.7295,12.8809,12.6924,12.8057,41634.936675957,0
+WSBF.US,D,20180904,000000,12.7666,12.8057,12.7295,12.7666,45978.053717543,0
+WSBF.US,D,20180905,000000,12.7295,12.8437,12.7295,12.8057,31590.7744633,0
+WSBF.US,D,20180906,000000,12.7666,12.9561,12.7666,12.8057,45874.621786112,0
+WSBF.US,D,20180907,000000,12.8057,12.9209,12.8057,12.9209,42014.869810224,0
+WSBF.US,D,20180910,000000,12.8809,12.9561,12.8809,12.9209,63088.357780459,0
+WSBF.US,D,20180911,000000,12.9209,12.9561,12.8809,12.9209,54556.759555168,0
+WSBF.US,D,20180912,000000,12.8809,12.9561,12.8809,12.9561,65616.807668616,0
+WSBF.US,D,20180913,000000,12.9941,12.9941,12.8809,12.9209,68237.424624386,0
+WSBF.US,D,20180914,000000,12.8809,12.9561,12.8057,12.8057,38677.397884139,0
+WSBF.US,D,20180917,000000,12.8437,12.8809,12.8057,12.8437,42712.267288489,0
+WSBF.US,D,20180918,000000,12.9561,12.9561,12.8437,12.8809,61421.157935209,0
+WSBF.US,D,20180919,000000,12.8809,12.9941,12.8809,12.9209,49147.576764869,0
+WSBF.US,D,20180920,000000,12.9561,13.0351,12.9561,13.0351,77452.083228534,0
+WSBF.US,D,20180921,000000,12.9941,13.0351,12.9209,12.9209,138848.66327905,0
+WSBF.US,D,20180924,000000,12.8809,12.9561,12.8437,12.8809,103981.8616014,0
+WSBF.US,D,20180925,000000,12.9209,12.9561,12.8809,12.8809,56616.181477034,0
+WSBF.US,D,20180926,000000,12.8437,12.9209,12.8057,12.8437,63809.309064891,0
+WSBF.US,D,20180927,000000,12.8437,12.9561,12.8437,12.8809,31607.159719764,0
+WSBF.US,D,20180928,000000,12.8809,13.0703,12.8809,12.9941,51981.202054676,0
+WSBF.US,D,20181001,000000,12.9853,12.9853,12.8125,12.8437,46916.109650128,0
+WSBF.US,D,20181002,000000,12.8653,12.9121,12.7012,12.7529,97935.701966051,0
+WSBF.US,D,20181003,000000,12.7666,13.0185,12.7666,12.9287,57720.13813132,0
+WSBF.US,D,20181004,000000,12.9209,13.0127,12.8809,12.8887,53816.350778685,0
+WSBF.US,D,20181005,000000,12.9053,12.9355,12.7744,12.9053,44434.767374306,0
+WSBF.US,D,20181008,000000,12.9511,13.0127,12.8809,12.9805,39931.894082192,0
+WSBF.US,D,20181009,000000,13.0039,13.1035,12.9561,12.9853,50796.343196596,0
+WSBF.US,D,20181010,000000,12.9805,13.0869,12.8525,12.8653,60612.135897281,0
+WSBF.US,D,20181011,000000,12.8301,12.9365,12.6533,12.6748,73353.720955385,0
+WSBF.US,D,20181012,000000,12.707,12.7676,12.3984,12.5215,107334.69470542,0
+WSBF.US,D,20181015,000000,12.4551,12.6533,12.4551,12.5537,69277.888409873,0
+WSBF.US,D,20181016,000000,12.584,12.8359,12.5537,12.7901,49796.84255227,0
+WSBF.US,D,20181017,000000,12.7451,12.8809,12.6992,12.8125,46824.966661045,0
+WSBF.US,D,20181018,000000,12.7519,12.8653,12.4394,12.6367,55661.740287984,0
+WSBF.US,D,20181019,000000,12.584,12.8653,12.584,12.6221,51532.655658964,0
+WSBF.US,D,20181022,000000,12.4551,12.7813,12.4551,12.6289,45494.688651844,0
+WSBF.US,D,20181023,000000,12.5156,12.9365,12.414,12.6992,72792.52592148,0
+WSBF.US,D,20181024,000000,12.6748,12.7451,12.4708,12.5156,83126.502357851,0
+WSBF.US,D,20181025,000000,12.545,12.9727,12.545,12.7285,70255.88340509,0
+WSBF.US,D,20181026,000000,12.6992,12.8603,12.6455,12.6914,45817.273388487,0
+WSBF.US,D,20181029,000000,12.7666,12.9833,12.6006,12.7901,38568.845560062,0
+WSBF.US,D,20181030,000000,12.7813,12.9121,12.6455,12.8653,35367.576078336,0
+WSBF.US,D,20181031,000000,12.9561,12.9561,11.6007,12.4708,172468.13730834,0
+WSBF.US,D,20181101,000000,12.4854,12.6533,12.414,12.5303,61407.844914332,0
+WSBF.US,D,20181102,000000,12.5537,12.6221,12.3984,12.5625,65777.587997673,0
+WSBF.US,D,20181105,000000,12.5684,12.584,12.373,12.5303,74310.210301492,0
+WSBF.US,D,20181106,000000,12.333,12.6533,12.333,12.6006,59305.411694248,0
+WSBF.US,D,20181107,000000,12.6084,12.7236,12.5156,12.6826,41293.918525792,0
+WSBF.US,D,20181108,000000,12.4316,12.7901,12.4316,12.7744,25945.029532796,0
+WSBF.US,D,20181109,000000,12.7666,12.7666,12.6289,12.6748,33651.220463694,0
+WSBF.US,D,20181112,000000,12.6826,12.7744,12.5928,12.6172,25885.632978113,0
+WSBF.US,D,20181113,000000,12.6533,12.7813,12.6055,12.7236,54022.190563018,0
+WSBF.US,D,20181114,000000,12.8653,13.0137,12.669,12.7236,50755.380055435,0
+WSBF.US,D,20181115,000000,12.707,12.9677,12.6172,12.9297,69118.132159346,0
+WSBF.US,D,20181116,000000,12.8809,13.0361,12.7901,12.8603,61980.304812056,0
+WSBF.US,D,20181119,000000,12.7891,12.9951,12.7891,12.8887,38557.580696243,0
+WSBF.US,D,20181120,000000,12.7139,12.8603,12.6289,12.7451,97125.655849594,0
+WSBF.US,D,20181121,000000,12.7285,12.8301,12.6914,12.7285,70556.962492623,0
+WSBF.US,D,20181123,000000,12.6826,12.8887,12.6826,12.8125,14730.345561466,0
+WSBF.US,D,20181126,000000,12.8809,12.8809,12.7139,12.7597,57183.520982112,0
+WSBF.US,D,20181127,000000,12.7363,12.8603,12.7236,12.7451,38679.446041197,0
+WSBF.US,D,20181128,000000,12.7519,12.9727,12.7451,12.9297,60708.399279009,0
+WSBF.US,D,20181129,000000,12.8653,12.9365,12.7451,12.8047,47223.333208835,0
+WSBF.US,D,20181130,000000,12.7988,12.8525,12.7451,12.7901,74916.464790674,0
+WSBF.US,D,20181203,000000,12.8603,12.8603,12.6914,12.8125,76165.840596082,0
+WSBF.US,D,20181204,000000,12.8125,12.8125,12.4708,12.545,104207.15887779,0
+WSBF.US,D,20181206,000000,12.4394,12.5156,12.333,12.414,143153.88941506,0
+WSBF.US,D,20181207,000000,12.4238,12.5625,12.4072,12.5156,88967.846287397,0
+WSBF.US,D,20181210,000000,12.5156,12.5537,12.373,12.4776,84559.188219954,0
+WSBF.US,D,20181211,000000,12.5372,12.5928,12.3574,12.4238,69991.671144602,0
+WSBF.US,D,20181212,000000,12.5078,12.5928,12.4072,12.4472,82578.620344823,0
+WSBF.US,D,20181213,000000,12.4472,12.4854,12.3574,12.3574,88609.418802239,0
+WSBF.US,D,20181214,000000,12.3496,12.4394,12.291,12.333,72827.344591467,0
+WSBF.US,D,20181217,000000,12.333,12.6455,12.2988,12.3232,117102.35571524,0
+WSBF.US,D,20181218,000000,12.4072,12.4708,12.2988,12.3076,68548.744497209,0
+WSBF.US,D,20181219,000000,12.333,12.4316,12.0665,12.126,102091.41263683,0
+WSBF.US,D,20181220,000000,12.1358,12.3574,12.1358,12.2168,86560.237665664,0
+WSBF.US,D,20181221,000000,12.1788,12.4776,12.1426,12.3496,189820.12390411,0
+WSBF.US,D,20181224,000000,12.2862,12.4248,12.1866,12.1866,47966.814220906,0
+WSBF.US,D,20181226,000000,12.3496,12.5156,12.2168,12.3916,141479.52102011,0
+WSBF.US,D,20181227,000000,12.291,12.4708,12.126,12.414,105079.67378452,0
+WSBF.US,D,20181228,000000,12.5625,12.8125,12.3984,12.7236,73261.553887773,0
+WSBF.US,D,20181231,000000,12.7285,12.8437,12.545,12.7901,103081.69657439,0
+WSBF.US,D,20190102,000000,12.7139,12.8125,12.707,12.7988,44931.445460882,0
+WSBF.US,D,20190103,000000,12.7744,12.8887,12.707,12.7236,74025.516470424,0
+WSBF.US,D,20190104,000000,12.8125,12.9639,12.707,12.9053,95626.404883105,0
+WSBF.US,D,20190107,000000,12.8653,12.9121,12.7363,12.8301,43519.241169359,0
+WSBF.US,D,20190108,000000,12.7666,12.9727,12.7451,12.9727,34132.537372335,0
+WSBF.US,D,20190109,000000,13.0205,13.0205,12.8213,12.8799,37846.870197101,0
+WSBF.US,D,20190110,000000,12.8213,13.0371,12.7881,12.8593,39444.432702377,0
+WSBF.US,D,20190111,000000,12.7969,12.8643,12.7656,12.7969,37167.906132359,0
+WSBF.US,D,20190114,000000,12.7588,12.8799,12.7588,12.7803,53402.62305296,0
+WSBF.US,D,20190115,000000,12.7803,12.8643,12.7432,12.8301,31179.094894633,0
+WSBF.US,D,20190116,000000,12.8643,12.9043,12.7969,12.8515,58924.454481451,0
+WSBF.US,D,20190117,000000,12.7969,12.8877,12.7217,12.7588,110949.69191287,0
+WSBF.US,D,20190118,000000,12.7588,12.8515,12.7432,12.8027,105653.15776077,0
+WSBF.US,D,20190122,000000,12.7432,12.8593,12.7275,12.75,98462.078329969,0
+WSBF.US,D,20190123,000000,12.7969,12.8643,12.7119,12.7881,74459.725766729,0
+WSBF.US,D,20190124,000000,12.7656,12.7881,12.6426,12.6807,97422.638623011,0
+WSBF.US,D,20190125,000000,12.7217,12.8359,12.6973,12.7275,117343.01416957,0
+WSBF.US,D,20190128,000000,12.7217,12.8593,12.7119,12.7588,66068.426299915,0
+WSBF.US,D,20190129,000000,12.7656,12.8731,12.7588,12.7656,81550.445501684,0
+WSBF.US,D,20190130,000000,12.8027,12.8643,12.7344,12.7588,92768.201708602,0
+WSBF.US,D,20190131,000000,12.581,12.7735,12.0059,12.0675,447529.48573273,0
+WSBF.US,D,20190201,000000,12.0675,12.666,12.0675,12.666,101754.49080078,0
+WSBF.US,D,20190204,000000,12.6719,12.7061,12.6055,12.6973,110786.86342676,0
+WSBF.US,D,20190205,000000,12.7275,12.7275,12.626,12.6572,72286.631128143,0
+WSBF.US,D,20190206,000000,12.6895,12.6895,12.5342,12.6055,63847.199970465,0
+WSBF.US,D,20190207,000000,12.5508,12.7275,12.3828,12.3828,113108.44945206,0
+WSBF.US,D,20190208,000000,12.3828,12.499,12.294,12.4814,79619.033395947,0
+WSBF.US,D,20190211,000000,12.4512,12.6143,12.4102,12.5742,71363.936373493,0
+WSBF.US,D,20190212,000000,12.5977,12.6973,12.581,12.6572,84298.048195053,0
+WSBF.US,D,20190213,000000,12.6572,12.6895,12.5674,12.6055,72008.081768248,0
+WSBF.US,D,20190214,000000,12.5274,12.6514,12.3672,12.5898,138731.91832674,0
+WSBF.US,D,20190215,000000,12.6338,12.8115,12.5274,12.7119,131266.38585016,0
+WSBF.US,D,20190219,000000,12.6807,12.8359,12.6807,12.8301,118824.85580106,0
+WSBF.US,D,20190220,000000,12.7969,12.9209,12.7969,12.8945,93314.035564571,0
+WSBF.US,D,20190221,000000,12.9209,12.9365,12.8095,12.8731,37920.603851191,0
+WSBF.US,D,20190222,000000,12.8799,12.9443,12.8213,12.9443,41054.284150001,0
+WSBF.US,D,20190225,000000,12.9365,12.9727,12.8515,12.9297,81108.043577146,0
+WSBF.US,D,20190226,000000,12.9043,12.9365,12.8115,12.8115,34243.137853469,0
+WSBF.US,D,20190227,000000,12.8115,12.9297,12.7735,12.9297,73784.858016103,0
+WSBF.US,D,20190228,000000,12.8731,12.9853,12.8731,12.9443,64652.125694277,0
+WSBF.US,D,20190301,000000,12.9815,13.0137,12.8799,12.9853,66393.059193616,0
+WSBF.US,D,20190304,000000,12.9639,13.0205,12.8477,12.9043,74380.871719995,0
+WSBF.US,D,20190305,000000,12.8681,12.9443,12.8301,12.8731,39264.194881269,0
+WSBF.US,D,20190306,000000,12.8359,12.9043,12.7315,12.7735,104545.10479237,0
+WSBF.US,D,20190307,000000,12.7217,12.7432,12.5674,12.6807,101122.63434837,0
+WSBF.US,D,20190308,000000,12.6426,12.7881,12.6426,12.7588,79565.781312438,0
+WSBF.US,D,20190311,000000,12.75,13.0049,12.75,12.9853,81526.891695517,0
+WSBF.US,D,20190312,000000,13.0205,13.0635,12.9365,12.9815,68921.509081773,0
+WSBF.US,D,20190313,000000,12.9561,13.0635,12.9521,12.9853,69644.508523263,0
+WSBF.US,D,20190314,000000,12.9853,13.0371,12.9365,12.9521,55298.192410181,0
+WSBF.US,D,20190315,000000,12.9853,13.1416,12.9365,12.9639,290332.40744918,0
+WSBF.US,D,20190318,000000,12.9727,13.1416,12.9727,13.1045,67681.349983126,0
+WSBF.US,D,20190319,000000,13.1416,13.1416,12.9521,12.9951,73309.685578637,0
+WSBF.US,D,20190320,000000,12.9179,13.0986,12.8701,12.9003,115870.38924483,0
+WSBF.US,D,20190321,000000,12.8467,13.0215,12.6875,12.7207,96524.521753058,0
+WSBF.US,D,20190322,000000,12.7597,12.7597,12.3145,12.3496,204474.68765442,0
+WSBF.US,D,20190325,000000,12.373,12.6182,12.3564,12.459,207211.02548397,0
+WSBF.US,D,20190326,000000,12.6553,12.9179,12.6026,12.9179,113219.04993319,0
+WSBF.US,D,20190327,000000,12.8623,13.0215,12.8379,12.9267,73304.565185991,0
+WSBF.US,D,20190328,000000,12.9355,13.0381,12.8467,13.0215,61789.826205657,0
+WSBF.US,D,20190329,000000,13.0908,13.1396,12.9355,13.0381,283865.3515384,0
+WSBF.US,D,20190401,000000,13.0459,13.1445,13.0381,13.0986,105693.0968234,0
+WSBF.US,D,20190402,000000,13.0986,13.2109,12.9003,12.9805,80533.535522364,0
+WSBF.US,D,20190403,000000,13.0664,13.083,12.8505,12.8623,69046.446662314,0
+WSBF.US,D,20190404,000000,12.8681,12.9639,12.8057,12.8242,98915.745118326,0
+WSBF.US,D,20190405,000000,12.833,12.9805,12.7988,12.9639,109468.87435991,0
+WSBF.US,D,20190408,000000,12.9179,12.9853,12.8555,12.9501,56228.055714534,0
+WSBF.US,D,20190409,000000,12.9433,12.9561,12.8242,12.8623,65063.805262944,0
+WSBF.US,D,20190410,000000,12.8681,13.0215,12.7901,12.9951,84552.01967025,0
+WSBF.US,D,20190411,000000,13.0459,13.1084,12.9561,12.9853,67866.70819688,0
+WSBF.US,D,20190412,000000,13.0585,13.0839,12.9169,12.9717,45455.773667741,0
+WSBF.US,D,20190415,000000,12.9717,12.9805,12.8759,12.9091,44536.151148679,0
+WSBF.US,D,20190416,000000,12.9345,13.0566,12.9169,13.0293,32390.579794467,0
+WSBF.US,D,20190417,000000,13.0293,13.0839,12.9815,13.0215,52923.354301377,0
+WSBF.US,D,20190418,000000,12.9853,12.9853,12.8681,12.8837,43923.752188323,0
+WSBF.US,D,20190422,000000,12.7588,12.8125,12.6768,12.7969,53558.282989371,0
+WSBF.US,D,20190423,000000,12.8223,13.0585,12.7676,12.8994,37459.76851313,0
+WSBF.US,D,20190424,000000,13.0459,13.3456,12.8837,13.2138,130072.31028532,0
+WSBF.US,D,20190425,000000,13.2207,13.3388,13.164,13.3232,134075.43325527,0
+WSBF.US,D,20190426,000000,13.331,13.3632,13.2373,13.2676,123015.38514182,0
+WSBF.US,D,20190429,000000,13.3008,13.3632,13.2842,13.3388,59885.040141675,0
+WSBF.US,D,20190430,000000,13.331,13.3534,13.1797,13.2138,67409.969172935,0
+WSBF.US,D,20190501,000000,13.2285,13.2842,13.1631,13.1797,92157.850905304,0
+WSBF.US,D,20190502,000000,13.164,13.3388,13.164,13.2285,73667.088985266,0
+WSBF.US,D,20190503,000000,13.2138,13.3428,13.2138,13.3232,98482.55990055,0
+WSBF.US,D,20190506,000000,13.2138,13.3632,13.2138,13.3232,83734.80500409,0
+WSBF.US,D,20190507,000000,13.2763,13.3632,13.2763,13.3534,82882.771667943,0
+WSBF.US,D,20190508,000000,13.3632,13.4023,13.3086,13.3456,79087.536639384,0
+WSBF.US,D,20190509,000000,13.3232,13.4756,13.3008,13.4492,72576.445351856,0
+WSBF.US,D,20190510,000000,13.4023,13.4492,13.3388,13.411,52063.128336998,0
+WSBF.US,D,20190513,000000,13.3086,13.3808,13.2509,13.2763,84362.565142381,0
+WSBF.US,D,20190514,000000,13.2929,13.3632,13.205,13.3534,53391.35818914,0
+WSBF.US,D,20190515,000000,13.2676,13.3964,13.2285,13.3964,49107.637702237,0
+WSBF.US,D,20190516,000000,13.3632,13.4424,13.2929,13.3534,63805.212750775,0
+WSBF.US,D,20190517,000000,13.3008,13.3808,13.2763,13.3154,191374.67511116,0
+WSBF.US,D,20190520,000000,13.2588,13.4023,13.2588,13.3896,40604.71367576,0
+WSBF.US,D,20190521,000000,13.4023,13.4492,13.3632,13.3964,48628.368950655,0
+WSBF.US,D,20190522,000000,13.372,13.3964,13.2929,13.3154,30288.146574383,0
+WSBF.US,D,20190523,000000,13.2509,13.3154,13.0517,13.1396,59410.891782737,0
+WSBF.US,D,20190524,000000,13.1455,13.372,13.1455,13.3154,56216.790850715,0
+WSBF.US,D,20190528,000000,13.3086,13.3456,13.2207,13.2842,77179.678339814,0
+WSBF.US,D,20190529,000000,13.2412,13.2929,13.1455,13.2676,51162.963309986,0
+WSBF.US,D,20190530,000000,13.2509,13.2842,13.0996,13.1894,117101.33163672,0
+WSBF.US,D,20190531,000000,13.1171,13.1963,13.1084,13.1699,40439.837032587,0
+WSBF.US,D,20190603,000000,13.2842,13.459,13.1894,13.331,78507.908191957,0
+WSBF.US,D,20190604,000000,13.4268,13.4462,13.331,13.4208,45048.19041319,0
+WSBF.US,D,20190605,000000,13.3964,13.3964,13.2763,13.3232,42853.590125494,0
+WSBF.US,D,20190606,000000,13.3008,13.3232,13.1337,13.2285,89320.129301381,0
+WSBF.US,D,20190607,000000,13.2138,13.3456,13.2138,13.331,60982.852324787,0
+WSBF.US,D,20190610,000000,13.3232,13.411,13.2207,13.3154,56708.348544646,0
+WSBF.US,D,20190611,000000,13.1845,13.3964,13.1845,13.3808,62244.517072544,0
+WSBF.US,D,20190612,000000,13.3964,13.3964,13.2958,13.3388,38333.307498387,0
+WSBF.US,D,20190613,000000,13.372,13.4424,13.3232,13.3534,50520.866072289,0
+WSBF.US,D,20190614,000000,13.4336,13.459,13.3232,13.3808,63628.047165254,0
+WSBF.US,D,20190617,000000,13.3964,13.4072,13.3154,13.3808,51982.226133205,0
+WSBF.US,D,20190618,000000,13.3632,13.5078,13.3632,13.459,50062.078891287,0
+WSBF.US,D,20190619,000000,13.4492,13.5078,13.4424,13.459,34224.704439947,0
+WSBF.US,D,20190620,000000,13.5078,13.5078,13.3896,13.4208,51752.832542704,0
+WSBF.US,D,20190621,000000,13.3388,13.4678,13.2138,13.4336,106079.17442884,0
+WSBF.US,D,20190624,000000,13.4336,13.5546,13.4336,13.4922,140569.11520781,0
+WSBF.US,D,20190625,000000,13.4844,13.5468,13.3954,13.4208,76262.10397781,0
+WSBF.US,D,20190626,000000,13.4208,13.4922,13.4208,13.459,68075.6202168,0
+WSBF.US,D,20190627,000000,13.4922,13.5546,13.4756,13.5546,68910.244217954,0
+WSBF.US,D,20190628,000000,13.5546,13.7216,13.5166,13.6112,266262.46570302,0
+WSBF.US,D,20190701,000000,13.6112,13.6904,13.5468,13.5712,85739.950763917,0
+WSBF.US,D,20190702,000000,13.578,13.62,13.4844,13.5868,57696.584325153,0
+WSBF.US,D,20190703,000000,13.578,13.6044,13.5624,13.5956,26035.14844335,0
+WSBF.US,D,20190705,000000,13.6044,13.6444,13.5712,13.6249,57548.092938444,0
+WSBF.US,D,20190708,000000,13.6044,13.6044,13.4336,13.4424,83438.846309203,0
+WSBF.US,D,20190709,000000,13.4492,13.5546,13.4424,13.5546,44270.914809662,0
+WSBF.US,D,20190710,000000,13.4756,13.5468,13.4424,13.4492,67318.826183852,0
+WSBF.US,D,20190711,000000,13.5176,13.6591,13.4756,13.5712,80323.599423915,0
+WSBF.US,D,20190712,000000,13.5712,13.6825,13.5712,13.6054,52703.177417637,0
+WSBF.US,D,20190715,000000,13.6054,13.6054,13.4424,13.5302,63944.487430722,0
+WSBF.US,D,20190716,000000,13.5176,13.5966,13.5,13.5244,50726.705856623,0
+WSBF.US,D,20190717,000000,13.4922,13.5244,13.4424,13.4844,66473.961397408,0
+WSBF.US,D,20190718,000000,13.4756,13.6054,13.4492,13.579,42736.845173186,0
+WSBF.US,D,20190719,000000,13.539,13.5966,13.5176,13.5478,46338.529359759,0
+WSBF.US,D,20190722,000000,13.539,13.5878,13.4208,13.579,64698.209228083,0
+WSBF.US,D,20190723,000000,13.5966,13.6591,13.2832,13.5478,61491.819353712,0
+WSBF.US,D,20190724,000000,13.4756,13.7011,13.4268,13.6777,77753.162316067,0
+WSBF.US,D,20190725,000000,13.7011,13.8203,13.6679,13.7421,68844.703192097,0
+WSBF.US,D,20190726,000000,13.7089,13.7802,13.5966,13.7011,75298.446081999,0
+WSBF.US,D,20190729,000000,13.6591,13.7655,13.6523,13.6777,73006.558334046,0
+WSBF.US,D,20190730,000000,13.6777,13.7489,13.6523,13.6777,57762.12535101,0
+WSBF.US,D,20190731,000000,13.6591,13.7851,13.5712,13.579,96176.33505319,0
+WSBF.US,D,20190801,000000,13.6054,13.7011,13.5302,13.5556,80521.246580016,0
+WSBF.US,D,20190802,000000,13.4922,13.579,13.3525,13.3525,75338.385144631,0
+WSBF.US,D,20190805,000000,13.2578,13.3866,13.0673,13.292,91950.987042441,0
+WSBF.US,D,20190806,000000,13.3154,13.371,13.1679,13.3456,60329.490223271,0
+WSBF.US,D,20190807,000000,13.2265,13.3622,13.0898,13.292,67400.752466174,0
+WSBF.US,D,20190808,000000,13.3456,13.5263,13.3378,13.4208,84188.471792447,0
+WSBF.US,D,20190809,000000,13.4208,13.5078,13.1679,13.3896,60948.033654801,0
+WSBF.US,D,20190812,000000,13.3964,13.5,13.3622,13.4756,85206.405850296,0
+WSBF.US,D,20190813,000000,13.4756,13.539,13.4492,13.5176,60489.246473798,0
+WSBF.US,D,20190814,000000,13.4208,13.4678,13.3378,13.371,53543.945889965,0
+WSBF.US,D,20190815,000000,13.3798,13.4922,13.2666,13.2744,67906.647259512,0
+WSBF.US,D,20190816,000000,13.3222,13.539,13.3222,13.5078,91023.171895147,0
+WSBF.US,D,20190819,000000,13.6054,13.6054,13.5244,13.5556,61512.300924292,0
+WSBF.US,D,20190820,000000,13.539,13.5712,13.4756,13.5244,42713.291367018,0
+WSBF.US,D,20190821,000000,13.4424,13.579,13.4336,13.5302,50957.123525653,0
+WSBF.US,D,20190822,000000,13.6054,13.6054,13.459,13.459,56018.119616084,0
+WSBF.US,D,20190823,000000,13.4678,13.5,13.1064,13.1064,81123.404755082,0
+WSBF.US,D,20190826,000000,13.2119,13.4208,13.2119,13.4208,73368.058054791,0
+WSBF.US,D,20190827,000000,13.4922,13.4922,13.1953,13.2187,68225.135682038,0
+WSBF.US,D,20190828,000000,13.2353,13.3378,13.1875,13.2265,73318.902285398,0
+WSBF.US,D,20190829,000000,13.3378,13.4268,13.2666,13.2832,75498.141395159,0
+WSBF.US,D,20190830,000000,13.2744,13.3378,13.2578,13.331,53538.82549732,0
+WSBF.US,D,20190903,000000,13.3086,13.3896,13.1875,13.3622,108245.10051773,0
+WSBF.US,D,20190904,000000,13.4268,13.4268,13.292,13.3222,65688.493165648,0
+WSBF.US,D,20190905,000000,13.4208,13.6269,13.3798,13.411,56521.966252363,0
+WSBF.US,D,20190906,000000,13.4336,13.4628,13.3964,13.4268,53509.127219978,0
+WSBF.US,D,20190909,000000,13.4424,13.5966,13.4023,13.5634,78914.467367979,0
+WSBF.US,D,20190910,000000,13.5712,13.6591,13.5078,13.6591,82806.989856795,0
+WSBF.US,D,20190911,000000,13.6591,13.8115,13.579,13.7968,104918.89345546,0
+WSBF.US,D,20190912,000000,13.7802,13.83,13.6464,13.8115,86775.294156759,0
+WSBF.US,D,20190913,000000,13.8115,13.8945,13.7655,13.8115,75997.891717322,0
+WSBF.US,D,20190916,000000,13.8046,13.8046,13.6777,13.7148,94404.67919798,0
+WSBF.US,D,20190917,000000,13.6923,13.6923,13.5712,13.6122,70866.234208388,0
+WSBF.US,D,20190918,000000,13.6464,13.6679,13.579,13.6269,74868.33309981,0
+WSBF.US,D,20190919,000000,13.6464,13.7567,13.5478,13.5556,82686.148590371,0
+WSBF.US,D,20190920,000000,13.5176,13.9023,13.5176,13.8945,422387.33376669,0
+WSBF.US,D,20190923,000000,13.8691,13.8691,13.7323,13.8632,43793.694215137,0
+WSBF.US,D,20190924,000000,13.8691,13.9081,13.7323,13.7968,115529.37109467,0
+WSBF.US,D,20190925,000000,13.8115,13.9579,13.7802,13.9237,104094.5102396,0
+WSBF.US,D,20190926,000000,13.9159,13.9579,13.8447,13.9315,61099.597277096,0
+WSBF.US,D,20190927,000000,13.9579,13.9911,13.7567,13.8349,90735.405828491,0
+WSBF.US,D,20190930,000000,13.8544,13.8632,13.7148,13.8046,293787.6484061,0
+WSBF.US,D,20191001,000000,13.8691,13.9403,13.6923,13.7148,80348.177308611,0
+WSBF.US,D,20191002,000000,13.5878,13.7089,13.579,13.6825,106001.34446064,0
+WSBF.US,D,20191003,000000,13.6269,13.7236,13.579,13.7128,116314.83932643,0
+WSBF.US,D,20191004,000000,13.7323,13.7899,13.7148,13.7724,81448.037648782,0
+WSBF.US,D,20191007,000000,13.7655,13.9081,13.7323,13.7724,76795.648891431,0
+WSBF.US,D,20191008,000000,13.7489,13.7899,13.6923,13.7655,93314.035564571,0
+WSBF.US,D,20191009,000000,13.7802,13.8691,13.7323,13.83,107269.15367957,0
+WSBF.US,D,20191010,000000,13.8955,13.9579,13.8632,13.8632,81430.628313789,0
+WSBF.US,D,20191011,000000,13.9511,14.0721,13.9247,13.9873,134990.95946022,0
+WSBF.US,D,20191014,000000,13.9033,13.9911,13.8349,13.8867,130975.54754792,0
+WSBF.US,D,20191015,000000,13.8691,14.0213,13.8632,14.0009,45814.2011529,0
+WSBF.US,D,20191016,000000,13.9843,14.0555,13.8867,13.9325,103253.74176727,0
+WSBF.US,D,20191017,000000,13.9413,14.1034,13.9413,14.0555,76547.821887407,0
+WSBF.US,D,20191018,000000,13.9843,14.1112,13.9843,14.0721,52175.77697519,0
+WSBF.US,D,20191021,000000,14.0809,14.121,13.9559,14.0389,115274.37554094,0
+WSBF.US,D,20191022,000000,14.0213,14.0878,13.9843,14.0009,104812.38928844,0
+WSBF.US,D,20191023,000000,14.0009,14.0809,14.0009,14.0633,39471.058744131,0
+WSBF.US,D,20191024,000000,14.1854,14.8504,14.1767,14.8251,300015.06994109,0
+WSBF.US,D,20191025,000000,14.8065,14.8641,14.7997,14.8338,166487.51869885,0
+WSBF.US,D,20191028,000000,14.7909,15.0281,14.7909,15.0193,214417.46609271,0
+WSBF.US,D,20191029,000000,15.0193,15.1336,14.9481,15.1336,156023.48428929,0
+WSBF.US,D,20191030,000000,15.1082,15.1336,14.9685,15.1082,119958.51073269,0
+WSBF.US,D,20191031,000000,14.9685,15.1239,14.9549,15.0751,132289.44030066,0
+WSBF.US,D,20191101,000000,15.0907,15.1707,15.0575,15.1492,123467.00377312,0
+WSBF.US,D,20191104,000000,15.1707,15.2684,15.0105,15.2361,189353.14409487,0
+WSBF.US,D,20191105,000000,15.2361,15.326,15.1512,15.2605,164591.94934163,0
+WSBF.US,D,20191106,000000,15.2361,15.3338,15.158,15.3338,114721.37313527,0
+WSBF.US,D,20191107,000000,15.3338,15.3748,15.1121,15.2215,158874.51891409,0
+WSBF.US,D,20191108,000000,15.1707,15.2449,15.1551,15.2127,79137.716487306,0
+WSBF.US,D,20191111,000000,15.2127,15.2449,15.1541,15.2059,52412.339115394,0
+WSBF.US,D,20191112,000000,15.2215,15.2684,15.2059,15.2215,79352.772978401,0
+WSBF.US,D,20191113,000000,15.1805,15.2684,15.1239,15.2127,63926.054017199,0
+WSBF.US,D,20191114,000000,15.2283,15.2605,15.1287,15.1805,95745.197992471,0
+WSBF.US,D,20191115,000000,15.2449,15.2684,15.1551,15.2684,47569.471751645,0
+WSBF.US,D,20191118,000000,15.2127,15.2449,15.1492,15.2283,46650.873311111,0
+WSBF.US,D,20191119,000000,15.2869,15.3025,15.2215,15.2283,54391.882911996,0
+WSBF.US,D,20191120,000000,15.1971,15.2781,15.0663,15.2127,163704.07325696,0
+WSBF.US,D,20191121,000000,15.2361,15.2361,15.1004,15.1805,47431.221150227,0
+WSBF.US,D,20191122,000000,15.2215,15.2215,15.0359,15.1121,47787.600478327,0
+WSBF.US,D,20191125,000000,15.1082,15.3104,15.0907,15.2781,70991.171788929,0
+WSBF.US,D,20191126,000000,15.2527,15.3338,15.2127,15.2527,86684.151167676,0
+WSBF.US,D,20191127,000000,15.2605,15.326,15.2361,15.2684,59599.322232077,0
+WSBF.US,D,20191129,000000,15.2215,15.3494,15.2127,15.2684,37540.670716923,0
+WSBF.US,D,20191202,000000,15.3025,15.3025,15.1161,15.1492,45224.331920182,0
+WSBF.US,D,20191203,000000,15.1395,15.1395,14.9031,14.9685,49194.684377204,0
+WSBF.US,D,20191204,000000,15.0193,15.0506,14.8641,14.9647,59403.723233034,0
+WSBF.US,D,20191205,000000,14.9763,15.0115,14.9305,14.9685,58384.765096656,0
+WSBF.US,D,20191206,000000,15.1805,15.1805,15.0437,15.0663,72790.477764422,0
+WSBF.US,D,20191209,000000,15.1004,15.1239,15.0105,15.1161,52845.524333171,0
+WSBF.US,D,20191210,000000,15.1082,15.2059,15.0575,15.1619,61343.327967003,0
+WSBF.US,D,20191211,000000,15.2059,15.3104,15.1239,15.2127,59642.333530296,0
+WSBF.US,D,20191212,000000,15.2127,15.367,15.2127,15.2605,84002.089500165,0
+WSBF.US,D,20191213,000000,15.2527,15.3406,15.1893,15.3338,64305.987151467,0
+WSBF.US,D,20191216,000000,15.367,15.4548,15.367,15.4382,72725.960817094,0
+WSBF.US,D,20191217,000000,15.489,15.6814,15.4548,15.6668,89837.288958538,0
+WSBF.US,D,20191218,000000,15.6814,15.7654,15.6189,15.6258,49886.961462824,0
+WSBF.US,D,20191219,000000,15.6102,15.6746,15.5604,15.6326,50277.135382382,0
+WSBF.US,D,20191220,000000,15.6102,15.6814,15.3094,15.6102,155333.25536073,0
+WSBF.US,D,20191223,000000,15.6258,15.6258,15.4412,15.4646,51040.073886504,0
+WSBF.US,D,20191224,000000,15.4802,15.4802,15.3338,15.3748,23807.777642725,0
+WSBF.US,D,20191226,000000,15.4451,15.5202,15.3826,15.489,71230.80616472,0
+WSBF.US,D,20191227,000000,15.535,15.5526,15.3748,15.5202,44860.784042379,0
+WSBF.US,D,20191230,000000,15.577,15.6102,15.4705,15.5202,41186.390280245,0
+WSBF.US,D,20191231,000000,15.4802,15.535,15.2947,15.4012,355924.6372331,0
+WSBF.US,D,20200102,000000,15.3914,15.4148,15.1893,15.3025,63345.401491243,0
+WSBF.US,D,20200103,000000,15.1805,15.2684,15.1004,15.2215,61120.078847676,0
+WSBF.US,D,20200106,000000,15.0663,15.1893,15.0575,15.1395,57600.320943425,0
+WSBF.US,D,20200107,000000,15.1161,15.1161,14.9549,14.9989,68820.1253074,0
+WSBF.US,D,20200108,000000,14.9685,15.1336,14.9685,15.0907,58355.066819315,0
+WSBF.US,D,20200109,000000,15.0907,15.1717,15.0095,15.0183,56356.065530662,0
+WSBF.US,D,20200110,000000,15.0095,15.0506,14.9169,15.0506,60178.950679504,0
+WSBF.US,D,20200113,000000,15.0437,15.0437,14.9589,15.0095,35450.526439187,0
+WSBF.US,D,20200114,000000,14.9539,15.0183,14.8943,14.9119,98135.397279211,0
+WSBF.US,D,20200115,000000,14.8943,14.9589,14.8397,14.9589,87058.963909299,0
+WSBF.US,D,20200116,000000,14.9589,15.1561,14.9589,15.0907,58317.175913741,0
+WSBF.US,D,20200117,000000,15.1629,15.2791,15.0095,15.0281,53882.915883071,0
+WSBF.US,D,20200121,000000,14.9539,14.9842,14.7977,14.8319,51000.134823872,0
+WSBF.US,D,20200122,000000,14.8397,14.8397,14.743,14.743,45542.820342708,0
+WSBF.US,D,20200123,000000,14.6688,14.7889,14.6688,14.7332,52904.920887854,0
+WSBF.US,D,20200124,000000,14.7157,14.7245,14.5624,14.5624,60552.739342598,0
+WSBF.US,D,20200127,000000,14.456,14.6024,14.451,14.5204,127223.32381758,0
+WSBF.US,D,20200128,000000,14.537,14.6024,14.456,14.5204,30943.556832957,0
+WSBF.US,D,20200129,000000,14.456,14.496,14.3983,14.4394,76635.892640903,0
+WSBF.US,D,20200130,000000,14.3817,14.5126,14.2694,14.3758,76369.632223357,0
+WSBF.US,D,20200131,000000,14.4324,14.6844,14.1942,14.244,147185.68658382,0
+WSBF.US,D,20200203,000000,14.2538,14.3426,14.202,14.285,168894.10324205,0
+WSBF.US,D,20200204,000000,14.3592,14.3983,14.2538,14.2694,126183.88411062,0
+WSBF.US,D,20200205,000000,14.2909,14.619,14.2909,14.6024,114653.78395235,0
+WSBF.US,D,20200206,000000,14.6024,14.6024,14.537,14.5702,103153.38207142,0
+WSBF.US,D,20200207,000000,14.5878,14.5878,14.5048,14.5702,87917.14171662,0
+WSBF.US,D,20200210,000000,14.5624,14.5878,14.5048,14.578,85883.32175798,0
+WSBF.US,D,20200211,000000,14.5956,14.7088,14.5624,14.5956,91028.292287792,0
+WSBF.US,D,20200212,000000,14.6356,14.7157,14.6024,14.6844,70478.108445888,0
+WSBF.US,D,20200213,000000,14.6922,14.743,14.6649,14.7157,57330.988290292,0
+WSBF.US,D,20200214,000000,14.743,14.743,14.5604,14.5702,77602.622772301,0
+WSBF.US,D,20200218,000000,14.5702,14.6092,14.537,14.578,75209.351249974,0
+WSBF.US,D,20200219,000000,14.5956,14.6092,14.5448,14.578,71744.89358629,0
+WSBF.US,D,20200220,000000,14.578,14.6092,14.4804,14.6024,97234.208173671,0
+WSBF.US,D,20200221,000000,14.6356,14.6356,14.5204,14.578,104727.39077053,0
+WSBF.US,D,20200224,000000,14.3983,14.5546,14.2762,14.4608,103714.57710533,0
+WSBF.US,D,20200225,000000,14.496,14.496,14.2606,14.2909,129847.01300894,0
+WSBF.US,D,20200226,000000,14.3426,14.5916,14.3426,14.4394,159410.11198477,0
+WSBF.US,D,20200227,000000,14.3338,14.5126,14.1464,14.1464,214432.82727064,0
+WSBF.US,D,20200228,000000,13.8789,14.1132,13.3984,13.5439,412226.42660172,0
+WSBF.US,D,20200302,000000,13.5351,13.9521,13.5351,13.9521,148301.93218046,0
+WSBF.US,D,20200303,000000,13.9677,14.1552,13.7802,13.9677,221466.19860797,0
+WSBF.US,D,20200304,000000,14.0653,14.3094,14.0087,14.2909,219006.36198126,0
+WSBF.US,D,20200305,000000,14.1132,14.3182,14.0233,14.202,227693.62014296,0
+WSBF.US,D,20200306,000000,13.9033,14.1718,13.829,14.1053,273268.18692007,0
+WSBF.US,D,20200309,000000,13.624,13.6825,12.6602,12.7695,305474.43257931,0
+WSBF.US,D,20200310,000000,12.9717,13.8807,12.7959,13.7128,278483.81886838,0
+WSBF.US,D,20200311,000000,13.5106,13.6464,13.0898,13.5614,322450.58235493,0
+WSBF.US,D,20200312,000000,12.9395,13.165,12.3066,12.8301,376181.9346157,0
+WSBF.US,D,20200313,000000,13.3095,13.4686,12.1973,12.6533,253135.82711801,0
+WSBF.US,D,20200316,000000,11.711,12.2578,11.711,11.8185,241001.52062761,0
+WSBF.US,D,20200317,000000,11.9541,12.251,11.8263,12.0293,323676.40435417,0
+WSBF.US,D,20200318,000000,11.5762,12.0245,10.9015,11.0548,281095.21911739,0
+WSBF.US,D,20200319,000000,11.0119,11.5333,10.7726,11.257,364654.90669302,0
+WSBF.US,D,20200320,000000,11.2228,11.6231,10.8351,10.9015,421300.78644739,0
+WSBF.US,D,20200323,000000,10.9953,11.215,10.4826,10.7355,257228.04491998,0
+WSBF.US,D,20200324,000000,11.0197,12.0879,10.8605,11.1378,210990.8993346,0
+WSBF.US,D,20200325,000000,11.0714,11.5762,10.8449,11.2804,229068.95760744,0
+WSBF.US,D,20200326,000000,11.3498,12.4688,11.3498,12.4258,300896.80155458,0
+WSBF.US,D,20200327,000000,12.167,12.665,12.0381,12.501,325144.93296479,0
+WSBF.US,D,20200330,000000,12.6026,12.8115,12.3594,12.5772,322633.89241162,0
+WSBF.US,D,20200331,000000,12.5342,12.8867,11.9961,12.2315,490794.75542689,0
+WSBF.US,D,20200401,000000,11.9033,12.2315,11.5714,11.627,216982.78280791,0
+WSBF.US,D,20200402,000000,11.6768,11.8125,11.293,11.5762,201477.20979997,0
+WSBF.US,D,20200403,000000,11.5001,11.6681,11.2052,11.3253,230149.36045556,0
+WSBF.US,D,20200406,000000,11.5919,11.9453,11.13,11.4738,219879.90096652,0
+WSBF.US,D,20200407,000000,11.7345,11.7774,11.2755,11.3898,144789.34282591,0
+WSBF.US,D,20200408,000000,11.4581,11.5148,11.2032,11.3058,205598.10180076,0
+WSBF.US,D,20200409,000000,11.4825,11.9776,11.4825,11.8653,152666.55487115,0
+WSBF.US,D,20200413,000000,11.7813,11.8653,11.0245,11.6436,256548.05677671,0
+WSBF.US,D,20200414,000000,11.8145,11.8839,11.3312,11.4923,124020.00617879,0
+WSBF.US,D,20200415,000000,11.1446,11.3566,10.9913,11.1359,165024.11048087,0
+WSBF.US,D,20200416,000000,11.0841,11.2462,10.4318,10.6095,168636.03545274,0
+WSBF.US,D,20200417,000000,10.8976,10.9239,10.6271,10.8557,176428.24898007,0
+WSBF.US,D,20200420,000000,10.6515,10.9797,10.5842,10.7199,101392.99108003,0
+WSBF.US,D,20200421,000000,10.466,10.7375,10.3732,10.7199,94915.694383963,0
+WSBF.US,D,20200422,000000,10.8303,10.8644,10.466,10.4992,78173.034512967,0
+WSBF.US,D,20200423,000000,10.4992,11.0245,10.4992,10.8391,135599.26210646,0
+WSBF.US,D,20200424,000000,10.9845,11.1691,10.7833,11.0421,86571.502529484,0
+WSBF.US,D,20200427,000000,11.1027,11.5684,11.1027,11.4415,92115.863685614,0
+WSBF.US,D,20200428,000000,11.7637,11.9776,11.6798,11.8467,133675.01855042,0
+WSBF.US,D,20200429,000000,12.0616,12.8164,11.3058,12.5186,282232.97036314,0
+WSBF.US,D,20200430,000000,12.1465,12.5537,12.0489,12.3232,170692.38513902,0
+WSBF.US,D,20200501,000000,12.2217,12.4892,11.9933,12.1885,161495.13586986,0
+WSBF.US,D,20200504,000000,12.3594,12.3594,11.7637,12.1094,134186.03373641,0
+WSBF.US,D,20200505,000000,12.2744,12.3282,11.9415,11.9503,139437.50843324,0
+WSBF.US,D,20200506,000000,12.0616,12.1465,11.9083,12.0264,162288.79672985,0
+WSBF.US,D,20200507,000000,11.9864,12.3418,11.9249,12.3066,189232.30282845,0
+WSBF.US,D,20200508,000000,12.5284,12.7236,12.4512,12.6973,95781.040740987,0
+WSBF.US,D,20200511,000000,12.5118,12.5694,12.2403,12.417,161883.26163236,0
+WSBF.US,D,20200512,000000,12.4268,12.4268,11.4825,11.5352,130316.04097523,0
+WSBF.US,D,20200513,000000,11.544,11.7813,10.6515,10.9151,171812.72704977,0
+WSBF.US,D,20200514,000000,10.6515,10.7619,10.2707,10.6095,137548.08354719,0
+WSBF.US,D,20200515,000000,10.6183,11.2296,10.5246,11.0763,163018.96472105,0
+WSBF.US,D,20200518,000000,11.5176,12.2744,11.5176,12.1797,181183.04559033,0
+WSBF.US,D,20200519,000000,12.0782,12.0957,11.7637,11.7735,131273.55439986,0
+WSBF.US,D,20200520,000000,12.0177,12.2647,11.9005,12.1377,103494.40022159,0
+WSBF.US,D,20200521,000000,12.0957,12.2217,12.0177,12.087,64135.990115649,0
+WSBF.US,D,20200522,000000,12.3066,12.3066,11.9679,12.2042,85715.372879221,0
+WSBF.US,D,20200526,000000,12.6641,13.0615,12.2266,12.9843,150762.7928857,0
+WSBF.US,D,20200527,000000,13.6132,13.6132,12.8213,13.4101,127232.54052434,0
+WSBF.US,D,20200528,000000,13.2842,13.7089,12.8515,12.9277,107829.32463494,0
+WSBF.US,D,20200529,000000,12.7735,12.7735,12.4346,12.6475,97764.680851705,0
+WSBF.US,D,20200601,000000,12.6289,12.6426,12.1026,12.1026,148738.18963382,0
+WSBF.US,D,20200602,000000,12.3828,12.3828,11.9864,12.1377,54875.247977695,0
+WSBF.US,D,20200603,000000,12.3506,13.0215,12.1026,12.6221,114744.92694143,0
+WSBF.US,D,20200604,000000,12.5782,13.0127,12.4698,12.9785,93371.383962196,0
+WSBF.US,D,20200605,000000,13.5292,13.8017,13.1992,13.6132,130150.14025353,0
+WSBF.US,D,20200608,000000,13.7675,13.8867,13.5468,13.7929,99538.384863972,0
+WSBF.US,D,20200609,000000,13.5634,13.7499,13.2656,13.537,109905.13181327,0
+WSBF.US,D,20200610,000000,13.537,13.537,12.8427,12.8828,79556.564605677,0
+WSBF.US,D,20200611,000000,12.3828,12.4698,11.9249,12.087,109011.11125743,0
+WSBF.US,D,20200612,000000,12.5118,12.5186,12.045,12.4044,127405.60979574,0
+WSBF.US,D,20200615,000000,11.9415,12.4424,11.9415,12.379,106484.70952633,0
+WSBF.US,D,20200616,000000,12.7813,12.8671,12.4512,12.749,89874.155785583,0
+WSBF.US,D,20200617,000000,12.7735,12.9531,12.3066,12.3828,93025.245419386,0
+WSBF.US,D,20200618,000000,12.2403,12.4844,12.1289,12.4092,87155.227291027,0
+WSBF.US,D,20200619,000000,12.503,12.503,12.0957,12.4698,284476.72642023,0
+WSBF.US,D,20200622,000000,12.3154,12.503,12.2578,12.461,123396.34235462,0
+WSBF.US,D,20200623,000000,12.6377,12.6973,12.4268,12.503,70994.244024516,0
+WSBF.US,D,20200624,000000,12.376,12.376,11.7813,11.8311,122472.62352144,0
+WSBF.US,D,20200625,000000,11.713,12.1719,11.1691,12.1719,105588.64081344,0
+WSBF.US,D,20200626,000000,11.9679,12.2403,11.466,12.0616,335726.73640518,0
+WSBF.US,D,20200629,000000,12.2042,12.5694,11.8145,12.3506,122977.49423625,0
+WSBF.US,D,20200630,000000,12.2881,12.6973,12.2881,12.5869,252075.90584047,0
+WSBF.US,D,20200701,000000,12.6553,12.6553,12.1797,12.2217,82289.830199639,0
+WSBF.US,D,20200702,000000,12.417,12.417,12.0352,12.0518,67385.391288239,0
+WSBF.US,D,20200706,000000,12.2969,12.5118,12.0011,12.1963,97644.863663809,0
+WSBF.US,D,20200707,000000,12.0957,12.0957,11.7374,11.7813,85131.648117677,0
+WSBF.US,D,20200708,000000,11.7227,11.8937,11.466,11.629,103523.0744204,0
+WSBF.US,D,20200709,000000,11.586,11.7813,11.2374,11.3058,96449.764020439,0
+WSBF.US,D,20200710,000000,11.4766,11.6475,11.2023,11.6319,126705.14008189,0
+WSBF.US,D,20200713,000000,11.7257,11.9747,11.589,11.8038,115204.73820097,0
+WSBF.US,D,20200714,000000,11.8116,11.836,11.545,11.7501,74696.287906934,0
+WSBF.US,D,20200715,000000,12.0245,12.2744,11.9141,12.1836,131995.52976283,0
+WSBF.US,D,20200716,000000,12.1788,12.2129,11.8273,11.9385,86686.199324734,0
+WSBF.US,D,20200717,000000,11.8975,12.1085,11.836,11.9043,80164.867251916,0
+WSBF.US,D,20200720,000000,11.8809,11.8809,11.7501,11.8185,63128.29684309,0
+WSBF.US,D,20200721,000000,11.9473,12.1231,11.836,12.0684,82132.122106169,0
+WSBF.US,D,20200722,000000,12.1016,12.2305,12.0069,12.085,92338.088726412,0
+WSBF.US,D,20200723,000000,12.0245,12.25,11.9923,12.2129,131669.8727906,0
+WSBF.US,D,20200724,000000,12.25,12.2744,11.9473,12.0499,133161.95520738,0
+WSBF.US,D,20200727,000000,12.0333,12.0596,11.7862,11.8116,84859.243228957,0
+WSBF.US,D,20200728,000000,11.9923,12.9765,11.9923,12.7705,192716.21798418,0
+WSBF.US,D,20200729,000000,12.8809,13.3964,12.7871,13.3271,184990.56956123,0
+WSBF.US,D,20200730,000000,13.1221,13.3349,12.8565,13.2939,151600.48912244,0
+WSBF.US,D,20200731,000000,13.1318,13.4384,12.9335,13.0869,109726.94214922,0
+WSBF.US,D,20200803,000000,13.208,13.3027,13.0361,13.1904,103933.72991054,0
+WSBF.US,D,20200804,000000,13.0703,13.164,12.8809,13.0703,112632.25293606,0
+WSBF.US,D,20200805,000000,13.1133,13.208,12.9765,13.1455,124428.61351187,0
+WSBF.US,D,20200806,000000,13.1221,13.3271,13.1221,13.2246,96301.272633731,0
+WSBF.US,D,20200807,000000,13.1221,13.5918,13.1221,13.5507,80386.068214185,0
+WSBF.US,D,20200810,000000,13.5507,13.7724,13.5244,13.5507,76097.227334637,0
+WSBF.US,D,20200811,000000,13.7128,13.8319,13.5595,13.5742,64743.26868336,0
+WSBF.US,D,20200812,000000,13.746,13.8065,13.5507,13.6103,55376.022378387,0
+WSBF.US,D,20200813,000000,13.5322,13.579,13.4268,13.4268,89505.487515134,0
+WSBF.US,D,20200814,000000,13.3349,13.6181,13.3349,13.5156,58105.191658233,0
+WSBF.US,D,20200817,000000,13.4726,13.5595,13.37,13.4218,95585.441741944,0
+WSBF.US,D,20200818,000000,13.3964,13.5673,13.164,13.2246,80570.402349409,0
+WSBF.US,D,20200819,000000,13.2324,13.3788,13.1377,13.1718,72817.103806177,0
+WSBF.US,D,20200820,000000,13.0869,13.3603,12.9511,13.2578,145517.46266004,0
+WSBF.US,D,20200821,000000,13.2578,13.2763,13.0957,13.2246,106567.65988719,0
+WSBF.US,D,20200824,000000,13.2412,13.5595,13.2275,13.5058,120126.45961145,0
+WSBF.US,D,20200825,000000,13.4824,13.704,13.455,13.4824,79782.885960591,0
+WSBF.US,D,20200826,000000,13.4296,13.5156,13.3105,13.3788,108127.33148689,0
+WSBF.US,D,20200827,000000,13.3603,13.6181,13.3603,13.412,86078.920757024,0
+WSBF.US,D,20200828,000000,13.5244,13.5244,13.2158,13.37,74567.254012277,0
+WSBF.US,D,20200831,000000,13.3183,13.4268,13.2412,13.2666,106830.84806914,0
+WSBF.US,D,20200901,000000,13.0781,13.3349,13.0781,13.2939,83496.194706828,0
+WSBF.US,D,20200902,000000,13.3183,13.5156,13.2763,13.3515,89203.384349073,0
+WSBF.US,D,20200903,000000,13.4218,13.5742,13.3515,13.4032,90421.013720081,0
+WSBF.US,D,20200904,000000,13.5742,13.7636,13.4032,13.4824,107028.49522525,0
+WSBF.US,D,20200908,000000,13.4462,13.4462,13.0009,13.0361,106373.08496667,0
+WSBF.US,D,20200909,000000,13.1133,13.1904,12.9335,12.9833,91664.245054315,0
+WSBF.US,D,20200910,000000,13.0195,13.1816,13.0009,13.0195,88471.168200821,0
+WSBF.US,D,20200911,000000,13.0107,13.1318,12.8643,12.8897,94639.193181127,0
+WSBF.US,D,20200914,000000,12.9073,13.2666,12.8643,13.1904,80915.51681369,0
+WSBF.US,D,20200915,000000,13.1816,13.2763,13.0361,13.0605,69399.753754827,0
+WSBF.US,D,20200916,000000,13.0449,13.2666,12.8565,13.0869,96581.870150683,0
+WSBF.US,D,20200917,000000,12.9579,13.1455,12.8975,12.9912,69125.300709049,0
+WSBF.US,D,20200918,000000,12.9912,13.455,12.8731,13.4462,422664.85904805,0
+WSBF.US,D,20200921,000000,13.164,13.2578,12.6924,12.7451,131522.40548242,0
+WSBF.US,D,20200922,000000,12.8125,12.8389,12.5215,12.6758,102171.29076209,0
+WSBF.US,D,20200923,000000,12.5908,13.0059,12.581,12.5908,138949.02297489,0
+WSBF.US,D,20200924,000000,12.6582,13.0781,12.6582,12.8027,113960.4827882,0
+WSBF.US,D,20200925,000000,12.667,12.8897,12.667,12.7617,114259.51371868,0
+WSBF.US,D,20200928,000000,12.8731,13.2578,12.8731,13.0957,112499.12272729,0
+WSBF.US,D,20200929,000000,13.0703,13.1718,12.9765,13.1318,77479.733348818,0
+WSBF.US,D,20200930,000000,13.1718,13.3515,13.1221,13.2666,183612.15986117,0
+WSBF.US,D,20201001,000000,13.2666,13.4638,13.1816,13.4296,92113.815528556,0
+WSBF.US,D,20201002,000000,13.2666,13.7392,13.2666,13.6454,58944.936052032,0
+WSBF.US,D,20201005,000000,13.7128,13.9169,13.6357,13.8935,78152.552942386,0
+WSBF.US,D,20201006,000000,13.9169,14.4276,13.7128,13.7128,117290.78616459,0
+WSBF.US,D,20201007,000000,13.8837,14.0379,13.8065,13.9697,83900.705725792,0
+WSBF.US,D,20201008,000000,14.0985,14.2792,14.0897,14.1757,72729.033052681,0
+WSBF.US,D,20201009,000000,14.3241,14.3407,14.2011,14.2714,56206.550065424,0
+WSBF.US,D,20201012,000000,14.245,14.331,14.1942,14.2968,37652.295276587,0
+WSBF.US,D,20201013,000000,14.2206,14.5048,13.9169,13.9609,53600.270209061,0
+WSBF.US,D,20201014,000000,13.9863,14.1757,13.7187,13.7372,50573.094077269,0
+WSBF.US,D,20201015,000000,13.623,14.1063,13.623,14.1063,61822.596718586,0
+WSBF.US,D,20201016,000000,14.0039,14.245,13.9609,14.1942,37593.922800432,0
+WSBF.US,D,20201019,000000,14.331,14.4432,14.2206,14.245,39223.231740108,0
+WSBF.US,D,20201020,000000,14.3241,14.452,14.2792,14.3241,36136.659053633,0
+WSBF.US,D,20201021,000000,14.2968,14.496,14.1503,14.2011,52731.85161645,0
+WSBF.US,D,20201022,000000,14.2284,14.5565,14.0819,14.5126,58123.625071755,0
+WSBF.US,D,20201023,000000,14.6698,14.7547,14.452,14.6864,72948.185857891,0
+WSBF.US,D,20201026,000000,14.574,14.574,13.8261,14.2548,60815.927524557,0
+WSBF.US,D,20201027,000000,14.6698,14.6698,14.2011,14.2108,34798.1884162,0
+WSBF.US,D,20201028,000000,14.0389,14.7967,14.0389,14.7118,96635.122234192,0
+WSBF.US,D,20201029,000000,14.6414,14.9187,14.4706,14.8592,46152.147067477,0
+WSBF.US,D,20201030,000000,14.8143,14.9695,14.4432,14.5643,113436.15458134,0
+WSBF.US,D,20201102,000000,14.6414,14.7381,14.2733,14.6864,63648.528735834,0
+WSBF.US,D,20201103,000000,14.8924,15.0809,14.8661,14.9695,63088.357780459,0
+WSBF.US,D,20201104,000000,14.6776,14.6776,14.2792,14.331,49593.050924994,0
+WSBF.US,D,20201105,000000,14.3153,14.7889,14.3153,14.7284,28675.222891172,0
+WSBF.US,D,20201106,000000,14.8045,14.8455,14.4432,14.4706,114296.38054572,0
+WSBF.US,D,20201109,000000,15.0907,16.0144,15.0907,15.1863,119388.09899202,0
+WSBF.US,D,20201110,000000,15.3934,15.7654,15.324,15.6189,138769.80923231,0
+WSBF.US,D,20201111,000000,15.6189,15.6189,15.2713,15.41,91119.435276875,0
+WSBF.US,D,20201112,000000,15.2381,15.2381,14.9861,15.1258,52167.584346958,0
+WSBF.US,D,20201113,000000,15.2547,15.5994,15.2283,15.4705,73089.508694897,0
+WSBF.US,D,20201116,000000,15.6189,15.8581,15.5916,15.7654,111319.38426185,0
+WSBF.US,D,20201117,000000,15.7459,15.7654,15.4276,15.575,98245.997760345,0
+WSBF.US,D,20201118,000000,15.6268,15.6853,15.3758,15.3758,69405.898226001,0
+WSBF.US,D,20201119,000000,15.324,15.6268,15.2986,15.575,74502.737064948,0
+WSBF.US,D,20201120,000000,15.3836,15.6189,15.2898,15.5994,74541.652049051,0
+WSBF.US,D,20201123,000000,15.7459,15.781,15.6189,15.6785,72669.636497997,0
+WSBF.US,D,20201124,000000,15.6785,16.1794,15.5046,16.0573,198614.91031136,0
+WSBF.US,D,20201125,000000,16.0671,16.0671,15.6287,15.8415,73185.772076625,0
+WSBF.US,D,20201127,000000,15.781,15.9803,15.367,15.5486,52645.829020012,0
+WSBF.US,D,20201130,000000,15.6268,15.7947,15.3289,15.4119,173407.21731946,0
+WSBF.US,D,20201201,000000,15.575,15.8474,15.575,15.8289,99367.363749625,0
+WSBF.US,D,20201202,000000,15.7234,15.8953,15.6443,15.7595,77199.135831866,0
+WSBF.US,D,20201203,000000,15.7752,15.7752,15.5222,15.6004,56205.525986895,0
+WSBF.US,D,20201204,000000,15.7234,15.8728,15.6346,15.8113,65839.032709414,0
+WSBF.US,D,20201207,000000,15.7947,15.8191,15.5564,15.7322,64154.423529171,0
+WSBF.US,D,20201208,000000,15.6716,15.864,15.6102,15.8289,88901.281183011,0
+WSBF.US,D,20201209,000000,15.7371,16.1023,15.7371,15.8377,70129.92174602,0
+WSBF.US,D,20201210,000000,15.7156,15.8826,15.6794,15.8113,71692.665581309,0
+WSBF.US,D,20201211,000000,15.6628,15.9959,15.6628,15.8552,78077.795209767,0
+WSBF.US,D,20201214,000000,15.864,15.9431,15.7673,15.7849,63531.783783526,0
+WSBF.US,D,20201215,000000,15.8474,16.1023,15.7947,16.0309,64007.980299521,0
+WSBF.US,D,20201216,000000,16.0573,16.0671,15.9519,15.9793,71683.448874548,0
+WSBF.US,D,20201217,000000,16.0573,16.1023,15.8728,16.0925,85025.143950659,0
+WSBF.US,D,20201218,000000,16.2419,16.3112,15.9597,16.2507,449369.75484938,0
+WSBF.US,D,20201221,000000,16.7682,16.7682,15.7947,15.9255,134508.61847305,0
+WSBF.US,D,20201222,000000,15.9959,15.9959,15.7673,15.8289,115716.77746548,0
+WSBF.US,D,20201223,000000,15.9793,16.2419,15.7947,16.2058,126619.11748546,0
+WSBF.US,D,20201224,000000,16.487,16.487,16.1911,16.3112,112223.64560298,0
+WSBF.US,D,20201228,000000,16.4528,16.6374,16.3825,16.5662,81758.333443076,0
+WSBF.US,D,20201229,000000,16.5749,16.5749,16.2058,16.3112,78174.058591496,0
+WSBF.US,D,20201230,000000,16.32,16.5662,16.2507,16.4352,52760.525815262,0
+WSBF.US,D,20201231,000000,17.2145,17.2145,16.32,16.5124,40843.323973022,0
+WSBF.US,D,20210104,000000,16.4528,16.6628,16.1541,16.3992,82341.03412609,0
+WSBF.US,D,20210105,000000,16.3992,16.6628,16.3992,16.5036,65826.743767066,0
+WSBF.US,D,20210106,000000,16.7419,17.5318,16.7419,17.2243,194810.45857603,0
+WSBF.US,D,20210107,000000,17.2516,17.4313,17.1549,17.2331,139137.45342423,0
+WSBF.US,D,20210108,000000,17.3131,17.3131,16.4704,16.7448,74667.613708121,0
+WSBF.US,D,20210111,000000,16.6306,16.9577,16.6218,16.8425,35854.013379622,0
+WSBF.US,D,20210112,000000,16.8425,16.986,16.7634,16.9059,76805.889676721,0
+WSBF.US,D,20210113,000000,16.8513,17.0827,16.7194,17.0465,66119.630226366,0
+WSBF.US,D,20210114,000000,17.1003,17.401,16.7106,17.2594,66121.678383425,0
+WSBF.US,D,20210115,000000,17.0641,17.1051,16.8776,17.0377,38691.734983545,0
+WSBF.US,D,20210119,000000,17.5172,17.5172,16.8776,17.0201,59926.003282836,0
+WSBF.US,D,20210120,000000,16.9665,17.0367,16.7106,16.8347,65458.075496618,0
+WSBF.US,D,20210121,000000,16.9225,17.0026,16.7106,16.7995,72040.852281177,0
+WSBF.US,D,20210122,000000,16.6482,17.1267,16.488,17.0827,71259.480363533,0
+WSBF.US,D,20210125,000000,17.0827,17.1979,16.7008,17.1627,58227.057003187,0
+WSBF.US,D,20210126,000000,17.1627,17.1627,16.7634,16.78,46236.121506857,0
+WSBF.US,D,20210127,000000,16.4968,16.5514,15.9558,16.24,87148.058741324,0
+WSBF.US,D,20210128,000000,16.4079,16.657,16.2673,16.3913,59324.869186299,0
+WSBF.US,D,20210129,000000,16.4626,16.6218,16.2302,16.3738,176211.14433192,0
+WSBF.US,D,20210201,000000,16.3992,16.6218,16.3191,16.4792,67176.479268318,0
+WSBF.US,D,20210202,000000,16.6404,16.8776,16.5514,16.6921,79834.089887042,0
+WSBF.US,D,20210203,000000,16.6218,16.8347,16.4626,16.7722,93102.051309063,0
+WSBF.US,D,20210204,000000,16.8961,17.2243,16.8425,17.0026,110993.72728962,0
+WSBF.US,D,20210205,000000,17.1715,17.2331,16.7995,17.0123,170848.04507543,0
+WSBF.US,D,20210208,000000,17.2594,17.3307,17.0045,17.1081,146719.73085312,0
+WSBF.US,D,20210209,000000,17.1081,17.3815,17.0739,17.2594,124984.68815313,0
+WSBF.US,D,20210210,000000,17.4596,17.4596,17.1793,17.3034,76857.093603172,0
+WSBF.US,D,20210211,000000,17.1627,17.445,17.1003,17.2428,60122.626360408,0
+WSBF.US,D,20210212,000000,17.1442,17.4898,16.8698,17.4801,106197.96753821,0
+WSBF.US,D,20210216,000000,17.65,17.7301,17.4645,17.5524,116477.66781254,0
+WSBF.US,D,20210217,000000,17.4996,17.7125,17.4372,17.4898,64213.820083855,0
+WSBF.US,D,20210218,000000,17.6138,17.6578,17.3922,17.5172,67004.434075442,0
+WSBF.US,D,20210219,000000,17.5074,17.5876,17.4196,17.57,59913.714340487,0
+WSBF.US,D,20210222,000000,17.4372,17.7301,17.3327,17.7028,73846.302727845,0
+WSBF.US,D,20210223,000000,17.773,18.3765,17.7301,18.1997,78833.565164186,0
+WSBF.US,D,20210224,000000,18.2613,18.5718,18.1919,18.2525,80411.670177411,0
+WSBF.US,D,20210225,000000,18.3687,18.4742,17.9117,17.9166,64725.859348366,0
+WSBF.US,D,20210226,000000,17.2936,17.4801,16.8698,17.2243,153940.50856126,0
+WSBF.US,D,20210301,000000,17.2057,17.4098,17.1363,17.3561,217564.4594124,0
+WSBF.US,D,20210302,000000,17.3834,18.0397,17.2594,17.4801,89741.02557681,0
+WSBF.US,D,20210303,000000,17.5426,18.3853,17.5426,18.0933,135876.78738782,0
+WSBF.US,D,20210304,000000,18.1997,18.606,17.9332,17.9781,92719.045939208,0
+WSBF.US,D,20210305,000000,18.1109,18.6606,17.9859,18.3218,89207.480663189,0
+WSBF.US,D,20210308,000000,18.5084,18.5972,18.2613,18.3775,233985.55862528,0
+WSBF.US,D,20210309,000000,18.1997,18.7496,17.9283,18.2613,93106.147623179,0
+WSBF.US,D,20210310,000000,18.0485,18.4292,17.7564,18.3853,119856.10287979,0
+WSBF.US,D,20210311,000000,18.3951,18.5181,18.1725,18.3951,159644.62596792,0
+WSBF.US,D,20210312,000000,18.5181,18.7222,18.5181,18.6422,167148.04935007,0
+WSBF.US,D,20210315,000000,18.9439,18.9439,18.3111,18.5181,90141.440281658,0
+WSBF.US,D,20210316,000000,18.484,18.4927,18.0309,18.3951,153610.75527491,0
+WSBF.US,D,20210317,000000,18.2427,18.5357,17.9225,18.439,98508.161863775,0
+WSBF.US,D,20210318,000000,18.4996,18.7134,18.3414,18.4654,96384.222994582,0
+WSBF.US,D,20210319,000000,18.4576,18.5767,18.1822,18.4107,394103.3088736,0
+WSBF.US,D,20210322,000000,18.4107,18.4107,17.8893,18.1275,160916.53150096,0
+WSBF.US,D,20210323,000000,18.0845,18.1647,17.6852,17.8893,71841.156968018,0
+WSBF.US,D,20210324,000000,18.0143,18.4996,17.819,18.0055,122771.65445192,0
+WSBF.US,D,20210325,000000,18.0211,18.1773,17.7389,17.9781,94111.79273868,0
+WSBF.US,D,20210326,000000,18.3492,18.4742,18.0055,18.314,109829.35000212,0
+WSBF.US,D,20210329,000000,18.979,18.979,17.9166,18.1197,124418.37272658,0
+WSBF.US,D,20210330,000000,18.2525,18.5181,18.0563,18.4029,139060.64753455,0
+WSBF.US,D,20210331,000000,18.314,18.4107,18.0563,18.1021,247321.10923022,0
+WSBF.US,D,20210401,000000,18.1197,18.3414,18.0933,18.314,59696.609692335,0
+WSBF.US,D,20210405,000000,18.314,18.5181,18.2525,18.4742,82890.964296175,0
+WSBF.US,D,20210406,000000,18.6246,18.6606,18.4205,18.4478,157138.7058074,0
+WSBF.US,D,20210407,000000,18.6782,18.6782,18.3062,18.4576,114377.28274951,0
+WSBF.US,D,20210408,000000,18.3589,18.5972,18.2427,18.5454,115819.18531838,0
+WSBF.US,D,20210409,000000,18.5982,18.7466,18.3599,18.6616,81692.792417218,0
+WSBF.US,D,20210412,000000,18.6968,18.733,18.5982,18.687,59550.166462684,0
+WSBF.US,D,20210413,000000,18.6518,18.6518,18.2769,18.3033,56325.343174791,0
+WSBF.US,D,20210414,000000,18.2583,18.5181,18.2496,18.3755,87434.80072945,0
+WSBF.US,D,20210415,000000,18.4019,18.6431,18.1685,18.6431,89839.337115596,0
+WSBF.US,D,20210416,000000,18.9029,18.9029,18.483,18.6168,83558.663497098,0
+WSBF.US,D,20210419,000000,18.7778,18.7778,18.3394,18.5806,55743.666570306,0
+WSBF.US,D,20210420,000000,18.6256,18.6256,18.2047,18.3297,110438.67672689,0
+WSBF.US,D,20210421,000000,18.2583,18.563,18.2496,18.2583,115052.15050014,0
+WSBF.US,D,20210422,000000,18.2583,18.2583,18.0093,18.0523,103572.23018979,0
+WSBF.US,D,20210423,000000,18.1685,18.438,18.0162,18.3121,111038.7867449,0
+WSBF.US,D,20210426,000000,18.2945,18.5718,18.0445,18.0709,157104.91121594,0
+WSBF.US,D,20210427,000000,18.0347,18.1763,17.5514,17.6324,89689.821650359,0
+WSBF.US,D,20210428,000000,17.7476,17.9547,17.606,17.7398,92503.989448114,0
+WSBF.US,D,20210429,000000,17.8736,18.1245,17.7398,17.8297,41340.002059598,0
+WSBF.US,D,20210430,000000,17.7848,17.9147,17.5964,17.6324,87256.6110654,0
+WSBF.US,D,20210503,000000,17.7848,18.1149,17.7848,17.9811,71837.060653902,0
+WSBF.US,D,20210504,000000,17.9547,18.2135,17.8775,17.9811,66590.706349717,0
+WSBF.US,D,20210505,000000,17.9547,18.0983,17.5914,17.6578,143585.02647578,0
+WSBF.US,D,20210506,000000,17.6862,17.8824,17.6226,17.8463,139548.10891437,0
+WSBF.US,D,20210507,000000,17.7398,18.025,17.6774,17.9361,68866.208841206,0
+WSBF.US,D,20210510,000000,18.1783,18.3121,17.9625,17.9811,79833.065808513,0
+WSBF.US,D,20210511,000000,17.9449,18.0983,17.6862,17.7574,57108.763249494,0
+WSBF.US,D,20210512,000000,17.8111,17.8561,17.3004,17.3473,87136.793877504,0
+WSBF.US,D,20210513,000000,17.2916,17.8414,17.2916,17.7662,45906.368220512,0
+WSBF.US,D,20210514,000000,17.8824,17.901,17.6324,17.8824,31188.311601394,0
+WSBF.US,D,20210517,000000,17.8648,18.1061,17.6676,17.9723,52303.786791318,0
+WSBF.US,D,20210518,000000,17.9097,18.0797,17.6412,17.6578,80467.994496507,0
+WSBF.US,D,20210519,000000,17.525,17.8648,17.4274,17.8024,95039.607885974,0
+WSBF.US,D,20210520,000000,17.775,17.8365,17.5876,17.7936,68090.981394736,0
+WSBF.US,D,20210521,000000,17.901,17.901,17.5612,17.6774,115438.22810558,0
+WSBF.US,D,20210524,000000,17.7848,17.8883,17.6226,17.7135,45542.820342708,0
+WSBF.US,D,20210525,000000,17.6862,17.6862,17.3727,17.3727,102039.18463185,0
+WSBF.US,D,20210526,000000,17.3629,17.5212,17.3629,17.443,81158.223425068,0
+WSBF.US,D,20210527,000000,17.606,17.8561,17.4986,17.5612,123146.46719354,0
+WSBF.US,D,20210528,000000,17.5416,17.7222,17.4713,17.7037,51608.437470111,0
+WSBF.US,D,20210601,000000,17.7662,17.9899,17.564,17.8561,99041.706777396,0
+WSBF.US,D,20210602,000000,18.1881,18.1881,17.8463,17.9811,141048.38395939,0
+WSBF.US,D,20210603,000000,17.9547,18.2047,17.8736,18.1607,160342.02344618,0
+WSBF.US,D,20210604,000000,18.1245,18.3482,18.1061,18.1881,105427.86048438,0
+WSBF.US,D,20210607,000000,18.2857,18.4283,18.1685,18.357,93046.751068496,0
+WSBF.US,D,20210608,000000,18.4019,18.4195,18.1773,18.3297,97446.192429178,0
+WSBF.US,D,20210609,000000,18.3297,18.3668,18.2398,18.3668,108621.96141641,0
+WSBF.US,D,20210610,000000,18.4302,18.4947,18.2837,18.3755,132663.22896375,0
+WSBF.US,D,20210611,000000,18.4586,18.5942,18.3668,18.4107,57257.254636202,0
+WSBF.US,D,20210614,000000,18.3482,18.5122,18.3189,18.4205,53997.612678322,0
+WSBF.US,D,20210615,000000,18.5864,18.6958,18.3941,18.5318,72732.105288268,0
+WSBF.US,D,20210616,000000,18.44,18.7056,18.357,18.6324,94089.263011041,0
+WSBF.US,D,20210617,000000,18.6412,18.6412,18.2369,18.3384,104870.76176459,0
+WSBF.US,D,20210618,000000,18.1919,18.2467,17.7701,17.7701,181664.36249897,0
+WSBF.US,D,20210621,000000,17.9713,18.1373,17.8053,17.9811,63803.164593717,0
+WSBF.US,D,20210622,000000,18.0162,18.1011,17.8297,18.0093,93809.689572618,0
+WSBF.US,D,20210623,000000,18.0729,18.2652,17.9899,18.1451,106431.45744283,0
+WSBF.US,D,20210624,000000,18.2564,18.2837,17.9713,18.1734,99936.751411762,0
+WSBF.US,D,20210625,000000,18.2095,18.4019,18.0533,18.1011,367075.82833563,0
+WSBF.US,D,20210628,000000,18.1275,18.3716,17.8893,18.0259,68045.921939459,0
+WSBF.US,D,20210629,000000,18.1011,18.2652,17.9625,18.1373,88782.488073644,0
+WSBF.US,D,20210630,000000,18.1275,18.2095,18.0259,18.0357,69628.123266799,0
+WSBF.US,D,20210701,000000,18.1089,18.1734,17.9996,18.0729,53307.38374976,0
+WSBF.US,D,20210702,000000,18.0259,18.0259,17.8258,17.8258,61468.265547544,0
+WSBF.US,D,20210706,000000,17.8424,17.8424,17.4215,17.5592,84258.109132421,0
+WSBF.US,D,20210707,000000,17.5396,17.7291,17.485,17.5592,78790.553865967,0
+WSBF.US,D,20210708,000000,17.4479,17.6686,17.4118,17.567,92466.09854254,0
+WSBF.US,D,20210709,000000,17.6598,17.9947,17.6598,17.9859,59429.32519626,0
+WSBF.US,D,20210712,000000,17.9117,17.9664,17.7809,17.8004,59640.285373238,0
+WSBF.US,D,20210713,000000,17.8355,17.8639,17.5221,17.7262,76989.199733416,0
+WSBF.US,D,20210714,000000,17.7526,17.9283,17.6549,17.7721,48886.436739968,0
+WSBF.US,D,20210715,000000,17.7428,17.9947,17.6881,17.9215,41497.710153068,0
+WSBF.US,D,20210716,000000,18.0211,18.0591,17.8355,17.8736,57485.624148174,0
+WSBF.US,D,20210719,000000,17.7428,17.7428,17.4293,17.5494,53707.798454608,0
+WSBF.US,D,20210720,000000,17.5308,18.0406,17.484,17.6236,89630.425095675,0
+WSBF.US,D,20210721,000000,17.7164,18.0591,17.7164,17.9019,78456.704265506,0
+WSBF.US,D,20210722,000000,17.9117,18.0309,17.7623,17.8004,109861.09643652,0
+WSBF.US,D,20210723,000000,17.9117,18.1519,17.7076,18.1421,88999.592721797,0
+WSBF.US,D,20210726,000000,18.1617,18.3472,18.0045,18.0777,76839.684268179,0
+WSBF.US,D,20210727,000000,18.0309,18.19,17.7623,17.9283,87555.641995875,0
+WSBF.US,D,20210728,000000,18.0133,18.3277,17.9215,18.2261,56542.447822944,0
+WSBF.US,D,20210729,000000,18.2545,18.4322,18.2163,18.3003,35965.637939286,0
+WSBF.US,D,20210730,000000,18.2349,18.44,18.2105,18.2906,72024.467024713,0
+WSBF.US,D,20210802,000000,18.3746,18.5836,18.2076,18.2163,83948.837416656,0
+WSBF.US,D,20210803,000000,18.2633,18.6812,18.1061,18.5962,122900.68834657,0
+WSBF.US,D,20210804,000000,18.4586,18.6431,18.4586,18.4859,78002.01339862,0
+WSBF.US,D,20210805,000000,18.5786,18.7544,18.5034,18.6344,70790.45239724,0
+WSBF.US,D,20210806,000000,18.774,19.0699,18.7446,19.0044,80911.420499574,0
+WSBF.US,D,20210809,000000,19.0229,19.0513,18.7778,18.9116,72292.775599317,0
+WSBF.US,D,20210810,000000,18.8374,19.1587,18.8286,19.1539,53504.006827333,0
+WSBF.US,D,20210811,000000,19.1539,19.228,19.0229,19.228,48770.715866189,0
+WSBF.US,D,20210812,000000,19.228,19.228,19.0279,19.1353,59301.315380132,0
+WSBF.US,D,20210813,000000,19.1069,19.1353,19.0044,19.0611,36502.255088494,0
+WSBF.US,D,20210816,000000,18.9116,19.1157,18.7818,18.9029,44057.906475625,0
+WSBF.US,D,20210817,000000,18.8198,18.8198,18.5884,18.6812,59037.103119644,0
+WSBF.US,D,20210818,000000,18.6518,18.7642,18.5513,18.5688,52448.18186391,0
+WSBF.US,D,20210819,000000,18.4205,18.4674,18.2447,18.44,45020.540292907,0
+WSBF.US,D,20210820,000000,18.3834,18.6616,18.3472,18.5884,173076.43995458,0
+WSBF.US,D,20210823,000000,18.606,18.6431,18.5318,18.5601,37741.390108612,0
+WSBF.US,D,20210824,000000,18.5416,18.727,18.4859,18.6714,79279.039324311,0
+WSBF.US,D,20210825,000000,18.7173,18.7964,18.6158,18.6158,55632.042010643,0
+WSBF.US,D,20210826,000000,18.606,18.6988,18.5601,18.5786,61770.368713606,0
+WSBF.US,D,20210827,000000,18.6616,19.0141,18.6616,18.9116,72459.700399548,0
+WSBF.US,D,20210830,000000,18.8843,18.9116,18.6812,18.7544,48758.42692384,0
+WSBF.US,D,20210831,000000,18.7544,18.8755,18.7222,18.8013,66038.728022574,0
+WSBF.US,D,20210901,000000,18.857,18.9302,18.6431,18.8657,49892.081855469,0
+WSBF.US,D,20210902,000000,18.8374,18.8657,18.7544,18.8013,37510.972439581,0
+WSBF.US,D,20210903,000000,18.7642,18.9214,18.6246,18.7544,45314.450830736,0
+WSBF.US,D,20210907,000000,18.774,18.8101,18.6431,18.727,69110.963609643,0
+WSBF.US,D,20210908,000000,18.6431,18.7358,18.5786,18.6988,58918.310010277,0
+WSBF.US,D,20210909,000000,18.6616,18.7915,18.606,18.606,60497.439102031,0
+WSBF.US,D,20210910,000000,18.6616,18.7086,18.5132,18.5318,55719.088685609,0
+WSBF.US,D,20210913,000000,18.5884,18.6812,18.5416,18.6158,65575.844527455,0
+WSBF.US,D,20210914,000000,18.689,18.689,18.3746,18.44,67775.565207797,0
+WSBF.US,D,20210915,000000,18.4761,18.6518,18.4674,18.5416,77664.067484042,0
+WSBF.US,D,20210916,000000,18.4761,18.6714,18.4302,18.44,69427.403875111,0
+WSBF.US,D,20210917,000000,18.523,18.6568,18.2163,18.2163,293870.59876695,0
+WSBF.US,D,20210920,000000,18.0211,18.2779,17.8551,18.1617,100677.16018825,0
+WSBF.US,D,20210921,000000,17.9761,18.3834,17.9761,18.2163,102446.7678864,0
+WSBF.US,D,20210922,000000,18.356,18.5962,18.356,18.4488,62119.579492003,0
+WSBF.US,D,20210923,000000,18.4761,18.6431,18.4761,18.5601,75373.203814618,0
+WSBF.US,D,20210924,000000,18.5034,18.6568,18.5034,18.5786,53047.267803389,0
+WSBF.US,D,20210927,000000,18.6988,19.0883,18.6616,18.9497,83054.816860819,0
+WSBF.US,D,20210928,000000,19.0513,19.1539,18.9116,18.9956,127853.13211293,0
+WSBF.US,D,20210929,000000,18.857,19.3569,18.857,19.228,80556.065250003,0
+WSBF.US,D,20210930,000000,19.3198,19.3198,18.9683,18.9956,47851.093347126,0
+WSBF.US,D,20211001,000000,18.9771,19.1899,18.9771,19.0327,66802.690605225,0
+WSBF.US,D,20211004,000000,19.0787,19.1987,18.9302,18.9585,79826.921337339,0
+WSBF.US,D,20211005,000000,19.0513,19.1441,18.8374,19.1069,59818.475037288,0
+WSBF.US,D,20211006,000000,18.9585,19.1635,18.8657,19.1157,77582.14120172,0
+WSBF.US,D,20211007,000000,19.1157,19.2378,19.0503,19.1441,92408.750144915,0
+WSBF.US,D,20211008,000000,19.1441,19.2935,19.0971,19.1441,26732.545921615,0
+WSBF.US,D,20211011,000000,19.1353,19.228,19.0971,19.1255,72824.27235588,0
+WSBF.US,D,20211012,000000,19.1069,19.2661,18.8257,19.1909,65033.082907073,0
+WSBF.US,D,20211013,000000,19.1997,19.1997,18.9009,19.0699,73915.940067818,0
+WSBF.US,D,20211014,000000,19.1157,19.1723,19.022,19.0601,58994.091821425,0
+WSBF.US,D,20211015,000000,19.2573,19.3686,19.0883,19.1069,107807.81898583,0
+WSBF.US,D,20211018,000000,19.1635,19.1773,18.9947,19.0415,66024.390923167,0
+WSBF.US,D,20211019,000000,19.0883,19.0883,18.9009,18.9663,45746.611969984,0
+WSBF.US,D,20211020,000000,18.9107,18.938,18.6568,18.8169,64852.845085965,0
+WSBF.US,D,20211021,000000,18.8169,19.0971,18.8072,18.9565,74825.321801591,0
+WSBF.US,D,20211022,000000,19.0317,19.0883,19.0034,19.0415,66721.788401432,0
+WSBF.US,D,20211025,000000,19.0699,19.3032,19.0699,19.2475,88075.873888618,0
+WSBF.US,D,20211026,000000,19.313,19.3599,19.1069,19.1723,95920.315420934,0
+WSBF.US,D,20211027,000000,19.0787,19.2475,19.0787,19.1441,80195.589607787,0
+WSBF.US,D,20211028,000000,19.1441,19.313,19.1441,19.2095,57976.157763576,0
+WSBF.US,D,20211029,000000,19.2475,19.5239,19.1909,19.3501,188573.82033429,0
+WSBF.US,D,20211101,000000,19.3969,19.5092,19.2935,19.3784,78449.535715803,0
+WSBF.US,D,20211102,000000,19.3784,19.6498,19.3784,19.6128,112269.72913679,0
+WSBF.US,D,20211103,000000,19.519,20.0239,19.519,19.8178,96324.826439898,0
+WSBF.US,D,20211104,000000,19.7807,19.9301,19.64,19.9116,59396.554683331,0
+WSBF.US,D,20211105,000000,20.0239,20.4828,20.0239,20.3705,71760.254764225,0
+WSBF.US,D,20211108,000000,20.4369,20.4828,20.1733,20.4369,52210.595645177,0
+WSBF.US,D,20211109,000000,20.0795,20.4545,20.0795,20.351,46850.568624271,0
+WSBF.US,D,20211110,000000,20.3431,20.5297,20.1655,20.473,57276.712128253,0
+WSBF.US,D,20211111,000000,20.4926,20.6224,20.3481,20.6048,57184.545060641,0
+WSBF.US,D,20211112,000000,20.5766,20.764,20.4926,20.68,97543.479889436,0
+WSBF.US,D,20211115,000000,20.68,20.726,20.473,20.6048,71974.287176791,0
+WSBF.US,D,20211116,000000,20.642,20.6986,20.351,20.5668,97822.02924933,0
+WSBF.US,D,20211117,000000,20.5668,20.5668,19.9955,20.3891,101219.92180863,0
+WSBF.US,D,20211118,000000,20.3431,20.5482,20.1459,20.2953,88507.010949337,0
+WSBF.US,D,20211119,000000,20.1927,20.5258,19.9829,20.1176,87339.561426251,0
+WSBF.US,D,20211122,000000,20.1927,20.473,20.1927,20.2865,77719.367724609,0
+WSBF.US,D,20211123,000000,20.5384,20.5863,20.1557,20.2865,78603.147495156,0
+WSBF.US,D,20211124,000000,20.4447,20.4447,20.0473,20.0991,35783.35196112,0
+WSBF.US,D,20211126,000000,19.8744,19.8744,19.3315,19.5561,84418.889461478,0
+WSBF.US,D,20211129,000000,19.7065,19.7338,19.4809,19.5844,88888.992240663,0
+WSBF.US,D,20211130,000000,19.4438,19.5932,19.3032,19.4253,177459.4960588,0
+WSBF.US,D,20211201,000000,20.1557,20.1557,19.5649,19.5649,79994.870216098,0
+WSBF.US,D,20211202,000000,19.8744,20.1655,19.687,19.9955,75844.279937968,0
+WSBF.US,D,20211203,000000,20.0239,20.0239,19.6968,19.8002,37629.765548948,0
+WSBF.US,D,20211206,000000,20.1176,20.1733,19.8364,20.1176,79474.638323355,0
+WSBF.US,D,20211207,000000,20.1176,20.2065,19.8744,19.9116,63259.378894805,0
+WSBF.US,D,20211208,000000,19.9955,20.0893,19.7622,19.9779,42881.240245778,0
+WSBF.US,D,20211209,000000,19.9018,20.1176,19.7622,19.9496,74432.075646446,0
+WSBF.US,D,20211210,000000,20.2211,20.3793,19.8461,20.0053,95720.620107775,0
+WSBF.US,D,20211213,000000,20.2211,20.558,20.1655,20.2582,126542.31159578,0
+WSBF.US,D,20211214,000000,20.3607,20.4642,20.1371,20.1557,119369.6655785,0
+WSBF.US,D,20211215,000000,20.1655,20.5863,20.0287,20.1079,128542.33696296,0
+WSBF.US,D,20211216,000000,20.558,20.5863,20.1459,20.2015,117733.18808912,0
+WSBF.US,D,20211217,000000,20.267,20.5111,19.9955,20.0434,246341.06607794,0
+WSBF.US,D,20211220,000000,19.9213,20.0619,19.5932,19.9496,140358.15503083,0
+WSBF.US,D,20211221,000000,20.0717,20.2582,20.0151,20.1459,129887.9761501,0
+WSBF.US,D,20211222,000000,20.2015,20.3705,20.1273,20.3431,55640.234638875,0
+WSBF.US,D,20211223,000000,20.4174,20.5014,20.267,20.267,41499.758310126,0
+WSBF.US,D,20211227,000000,20.3237,20.5384,20.2299,20.4271,72423.857651032,0
+WSBF.US,D,20211228,000000,20.3988,20.5541,20.3237,20.4174,58677.651555957,0
+WSBF.US,D,20211229,000000,20.6888,20.6888,20.4174,20.5297,55738.546177661,0
+WSBF.US,D,20211230,000000,20.5951,20.7542,20.3988,20.5384,52204.451174003,0
+WSBF.US,D,20211231,000000,20.5014,20.5482,20.4271,20.4642,34148.922628799,0
+WSBF.US,D,20220103,000000,20.5863,20.9134,20.5482,20.6322,100241.92681341,0
+WSBF.US,D,20220104,000000,20.8578,20.9418,20.6986,20.7162,103326.45134283,0
+WSBF.US,D,20220105,000000,20.7924,20.9505,20.6888,20.7162,118369.14085565,0
+WSBF.US,D,20220106,000000,20.8197,21.2884,20.8197,21.2133,164258.09974116,0
+WSBF.US,D,20220107,000000,21.2513,21.2513,20.8773,21.0297,130991.93280438,0
+WSBF.US,D,20220110,000000,21.0199,21.0199,20.5951,20.7884,88373.880740564,0
+WSBF.US,D,20220111,000000,20.7884,20.7884,20.5756,20.7104,115141.24533217,0
+WSBF.US,D,20220112,000000,20.7592,20.8168,20.2953,20.2953,103370.48671958,0
+WSBF.US,D,20220113,000000,20.3529,20.6332,20.3529,20.4496,103033.56488353,0
+WSBF.US,D,20220114,000000,20.4311,20.5277,20.2543,20.3627,74018.34792072,0
+WSBF.US,D,20220118,000000,20.3627,20.4311,20.2085,20.2377,78293.875779391,0
+WSBF.US,D,20220119,000000,20.2377,20.3822,20.0922,20.2573,111972.74636337,0
+WSBF.US,D,20220120,000000,20.2377,20.3344,19.6928,19.7065,143387.37931968,0
+WSBF.US,D,20220121,000000,19.7738,20.1693,19.6,19.8412,139178.41656539,0
+WSBF.US,D,20220124,000000,19.687,20.3725,19.687,20.2953,164247.85895587,0
+WSBF.US,D,20220125,000000,20.1791,20.643,20.0922,20.3529,103895.83900496,0
+WSBF.US,D,20220126,000000,20.4115,20.4691,19.8989,20.0825,102638.27057132,0
+WSBF.US,D,20220127,000000,20.0825,20.3529,19.812,19.9477,80556.065250003,0
+WSBF.US,D,20220128,000000,19.9086,20.0971,19.3296,19.6196,132786.11838723,0
+WSBF.US,D,20220131,000000,19.5327,20.0346,19.3491,19.725,235690.6493761,0
+WSBF.US,D,20220201,000000,19.7348,19.9575,19.5327,19.6674,114325.05474453,0
+WSBF.US,D,20220202,000000,19.6294,19.9282,19.4262,19.5229,93406.202632183,0
+WSBF.US,D,20220203,000000,19.4838,19.8315,19.396,19.6968,113448.44352369,0
+WSBF.US,D,20220204,000000,19.7836,19.851,19.518,19.6772,98603.401166974,0
+WSBF.US,D,20220207,000000,19.6772,19.8032,19.4838,19.6772,88380.025211738,0
+WSBF.US,D,20220208,000000,19.7162,19.9086,19.7162,19.7934,86732.28285854,0
+WSBF.US,D,20220209,000000,19.7934,19.812,19.3393,19.3677,78668.688521014,0
+WSBF.US,D,20220210,000000,19.3677,19.7016,19.271,19.3589,99664.346523042,0
+WSBF.US,D,20220211,000000,19.2905,19.6098,19.2905,19.4165,71764.351078341,0
+WSBF.US,D,20220214,000000,19.4936,19.5806,19.2427,19.271,72743.370152087,0
+WSBF.US,D,20220215,000000,19.4165,19.5903,19.0787,19.1655,76001.988031438,0
+WSBF.US,D,20220216,000000,19.1459,19.2905,18.8853,18.9331,55925.952548472,0
+WSBF.US,D,20220217,000000,18.856,18.9722,18.8081,18.9048,67108.890085403,0
+WSBF.US,D,20220218,000000,19.0493,19.0493,18.7984,18.856,70180.101593942,0
+WSBF.US,D,20220222,000000,19.0005,19.0005,18.7212,18.895,65688.493165648,0
+WSBF.US,D,20220223,000000,18.9048,18.9917,18.7496,18.8081,74760.804854262,0
+WSBF.US,D,20220224,000000,18.3921,18.6431,18.0641,18.5278,122483.88838526,0
+WSBF.US,D,20220225,000000,18.566,19.0298,18.566,18.8462,98838.93922865,0
+WSBF.US,D,20220228,000000,18.3921,18.9429,18.3921,18.8755,113229.29071848,0
+WSBF.US,D,20220301,000000,18.8853,18.9048,18.566,18.769,161582.18254483,0
+WSBF.US,D,20220302,000000,18.8853,19.1363,18.8853,19.0103,84523.345471438,0
+WSBF.US,D,20220303,000000,19.0395,19.3774,19.0395,19.2807,102269.60230088,0
+WSBF.US,D,20220304,000000,19.1069,19.5229,18.9624,19.1841,50769.717154842,0
+WSBF.US,D,20220307,000000,19.1655,19.2329,18.9233,18.9819,142456.49193679,0
+WSBF.US,D,20220308,000000,19.0005,19.1655,18.769,18.7886,89758.434911803,0
+WSBF.US,D,20220309,000000,19.0493,19.0591,18.8081,18.8853,105224.06885711,0
+WSBF.US,D,20220310,000000,18.731,19.0787,18.731,19.0005,73746.967110529,0
+WSBF.US,D,20220311,000000,19.1069,19.2133,18.9624,19.0689,113957.41055262,0
+WSBF.US,D,20220314,000000,19.2133,19.3247,18.9331,19.0005,125096.3127128,0
+WSBF.US,D,20220315,000000,19.1069,19.1069,18.9233,18.9624,73234.927846018,0
+WSBF.US,D,20220316,000000,18.9429,19.1313,18.9331,19.0103,136035.51955982,0
+WSBF.US,D,20220317,000000,18.9527,19.0913,18.7886,18.9624,65633.192925081,0
+WSBF.US,D,20220318,000000,19.0591,19.0591,18.605,18.856,182992.59235111,0
+WSBF.US,D,20220321,000000,18.8755,18.9331,18.7398,18.9048,76294.874490738,0
+WSBF.US,D,20220322,000000,18.9819,19.1021,18.895,18.9917,95812.787175387,0
+WSBF.US,D,20220323,000000,18.9527,18.9527,18.4508,18.479,70180.101593942,0
+WSBF.US,D,20220324,000000,18.5854,18.7398,18.4019,18.5562,80360.46625096,0
+WSBF.US,D,20220325,000000,18.6246,18.7788,18.6246,18.7017,69809.385166436,0
+WSBF.US,D,20220328,000000,18.6246,19.0737,18.5758,18.6626,121272.40348543,0
+WSBF.US,D,20220329,000000,18.8081,19.2036,18.8081,19.0883,124890.47292846,0
+WSBF.US,D,20220330,000000,19.0493,19.1655,18.6528,18.7017,129609.4267902,0
+WSBF.US,D,20220331,000000,18.7496,18.9331,18.6431,18.6822,129613.52310432,0
+WSBF.US,D,20220401,000000,18.769,18.7788,18.4605,18.4888,80945.215091032,0
+WSBF.US,D,20220404,000000,18.5474,18.5474,18.1167,18.2379,79713.248620617,0
+WSBF.US,D,20220405,000000,18.3541,18.3921,18.2085,18.3052,89618.136153327,0
+WSBF.US,D,20220406,000000,18.2769,18.4117,18.1988,18.2281,94534.737171166,0
+WSBF.US,D,20220407,000000,18.1803,18.4019,17.9576,17.9673,100823.6034179,0
+WSBF.US,D,20220408,000000,17.9576,18.1333,17.9479,18.0065,91756.412121927,0
+WSBF.US,D,20220411,000000,17.9673,18.231,17.9185,17.9381,88440.445844951,0
+WSBF.US,D,20220412,000000,17.9479,18.2505,17.9185,17.9673,98585.991831981,0
+WSBF.US,D,20220413,000000,17.8893,18.2408,17.8893,18.1919,131389.27527364,0
+WSBF.US,D,20220414,000000,18.2408,18.3775,18.2408,18.3482,78283.634994101,0
+WSBF.US,D,20220418,000000,18.2799,18.4752,18.2799,18.3189,79870.956714087,0
+WSBF.US,D,20220419,000000,18.2994,18.6118,18.2994,18.5826,63452.929736791,0
+WSBF.US,D,20220420,000000,18.4361,18.8364,18.2701,18.602,99713.502292435,0
+WSBF.US,D,20220421,000000,18.7192,18.7974,18.4947,18.5044,67029.011960139,0
+WSBF.US,D,20220422,000000,18.3091,18.3091,16.6198,16.6588,188810.38247449,0
+WSBF.US,D,20220425,000000,16.5612,16.6501,15.7019,15.7312,211837.8122781,0
+WSBF.US,D,20220426,000000,15.6238,15.9753,15.3308,15.9363,228290.65792538,0
+WSBF.US,D,20220427,000000,15.9655,16.3854,15.9363,16.2487,253964.30664799,0
+WSBF.US,D,20220428,000000,16.2585,16.5124,16.2048,16.4343,206917.11494614,0
+WSBF.US,D,20220429,000000,16.3562,16.3854,15.575,15.6824,169858.78521639,0
+WSBF.US,D,20220502,000000,15.6434,16.0144,15.6434,15.907,151354.71027548,0
+WSBF.US,D,20220503,000000,15.9363,16.0729,15.78,15.8191,138797.4593526,0
+WSBF.US,D,20220504,000000,15.7898,16.3269,15.7898,16.2781,114298.42870278,0
+WSBF.US,D,20220505,000000,16.1511,16.2292,15.9265,16.0729,191917.43673155,0
+WSBF.US,D,20220506,000000,16.0339,16.2195,15.8142,16.0047,109148.33778032,0
+WSBF.US,D,20220509,000000,15.8777,16.405,15.8777,16.2292,135078.00613518,0
+WSBF.US,D,20220510,000000,16.2878,16.5808,16.0633,16.239,187149.32710041,0
+WSBF.US,D,20220511,000000,16.239,16.3757,15.8777,15.9265,112291.2347859,0
+WSBF.US,D,20220512,000000,15.9753,16.0974,15.4774,15.7508,136656.11114841,0
+WSBF.US,D,20220513,000000,15.7508,15.9949,15.6293,15.8581,98123.108336863,0
+WSBF.US,D,20220516,000000,15.7605,16.0144,15.575,15.8191,109392.06847023,0
+WSBF.US,D,20220517,000000,15.9753,16.3269,15.9753,16.2292,101827.20037634,0
+WSBF.US,D,20220518,000000,16.1023,16.1315,15.8972,15.9655,109242.55300499,0
+WSBF.US,D,20220519,000000,15.8093,16.2048,15.7996,15.8484,145966.00905576,0
+WSBF.US,D,20220520,000000,15.9265,16.0633,15.6824,15.78,151787.89549325,0
+WSBF.US,D,20220523,000000,15.9461,16.4294,15.9461,16.2292,155137.65636169,0
+WSBF.US,D,20220524,000000,16.1999,16.5172,16.1121,16.3757,142888.65307604,0
+WSBF.US,D,20220525,000000,16.1463,16.6198,16.1463,16.4538,111034.69043078,0
+WSBF.US,D,20220526,000000,16.5906,16.6784,16.4392,16.5906,105065.33668511,0
+WSBF.US,D,20220527,000000,16.5124,16.7565,16.5124,16.698,64409.419082898,0
+WSBF.US,D,20220531,000000,16.6588,17.0495,16.5906,16.8835,101521.00089616,0
+WSBF.US,D,20220601,000000,16.8835,16.8835,16.6052,16.737,70382.869142689,0
+WSBF.US,D,20220602,000000,16.7663,16.8444,16.6198,16.7663,62813.90473468,0
+WSBF.US,D,20220603,000000,16.698,16.8298,16.5514,16.6686,97388.844031553,0
+WSBF.US,D,20220606,000000,16.7761,16.9127,16.6588,16.7077,73272.818751592,0
+WSBF.US,D,20220607,000000,16.5906,16.7956,16.5808,16.61,90939.197455767,0
+WSBF.US,D,20220608,000000,16.6198,16.698,16.405,16.4928,94845.03296546,0
+WSBF.US,D,20220609,000000,16.5124,16.6736,16.3464,16.3952,97373.482853618,0
+WSBF.US,D,20220610,000000,16.2487,16.4099,16.1463,16.2487,93161.447863746,0
+WSBF.US,D,20220613,000000,16.1121,16.4538,16.0047,16.1023,121097.28605696,0
+WSBF.US,D,20220614,000000,16.0729,16.4148,15.9911,16.0729,120835.12195353,0
+WSBF.US,D,20220615,000000,16.2292,16.4636,16.0827,16.2487,122497.20140614,0
+WSBF.US,D,20220616,000000,16.1023,16.3073,15.9411,16.1707,120638.49887596,0
+WSBF.US,D,20220617,000000,16.1511,17.1764,16.0925,16.239,275562.12282508,0
+WSBF.US,D,20220621,000000,16.3269,16.6588,16.2292,16.5514,144255.79791229,0
+WSBF.US,D,20220622,000000,16.4245,16.8249,16.4001,16.6296,111331.6732042,0
+WSBF.US,D,20220623,000000,16.7077,16.7858,16.5906,16.7077,75796.148247104,0
+WSBF.US,D,20220624,000000,16.7761,17.235,16.7272,17.1959,381106.72826177,0
+WSBF.US,D,20220627,000000,17.2936,17.3424,16.8639,16.9127,93498.369699795,0
+WSBF.US,D,20220628,000000,16.8835,17.1569,16.8835,16.9909,72574.397194798,0
+WSBF.US,D,20220629,000000,17.0007,17.0593,16.6247,16.7077,83962.150437533,0
+WSBF.US,D,20220630,000000,16.5514,16.7468,16.4343,16.6491,88450.686630241,0
+WSBF.US,D,20220701,000000,16.6784,17.1423,16.6686,17.0691,67378.222738536,0
+WSBF.US,D,20220705,000000,16.9127,16.9127,16.5906,16.8737,75575.971363364,0
+WSBF.US,D,20220706,000000,16.8054,16.9372,16.737,16.7761,56834.310203715,0
+WSBF.US,D,20220707,000000,16.903,16.9909,16.737,16.7468,79233.979869034,0
+WSBF.US,D,20220708,000000,16.648,16.895,16.648,16.8159,54507.567959544,0
+WSBF.US,D,20220711,000000,16.7566,16.8258,16.6875,16.7764,45844.696600578,0
+WSBF.US,D,20220712,000000,16.7962,16.9938,16.7369,16.895,70004.381065879,0
+WSBF.US,D,20220713,000000,16.7764,16.9345,16.7566,16.8159,61357.703881671,0
+WSBF.US,D,20220714,000000,16.648,16.9147,16.6084,16.8653,80795.774269442,0
+WSBF.US,D,20220715,000000,16.9147,17.2062,16.8851,16.9246,96913.026696147,0
+WSBF.US,D,20220718,000000,17.0629,17.2655,17.0629,17.2012,64573.259706818,0
+WSBF.US,D,20220719,000000,17.3494,17.5026,17.2902,17.3,60060.145629282,0
+WSBF.US,D,20220720,000000,17.2902,17.6804,16.5841,17.5471,66133.973299004,0
+WSBF.US,D,20220721,000000,17.3988,17.5125,17.3247,17.4482,43635.203882198,0
+WSBF.US,D,20220722,000000,17.3198,18.0312,17.2902,17.9126,71687.563104664,0
+WSBF.US,D,20220725,000000,18.0312,18.2436,18.0312,18.1201,60736.252425378,0
+WSBF.US,D,20220726,000000,18.13,18.624,17.9719,18.5252,164550.02183977,0
+WSBF.US,D,20220727,000000,18.5647,18.7029,18.2337,18.3572,57926.563105074,0
+WSBF.US,D,20220728,000000,18.4264,18.5499,18.1003,18.4857,46402.383493766,0
+WSBF.US,D,20220729,000000,18.5153,18.6734,18.4264,18.4264,56137.106794447,0
+WSBF.US,D,20220801,000000,18.4363,18.6833,18.2485,18.5449,55981.237862413,0
+WSBF.US,D,20220802,000000,18.5845,18.6437,18.1991,18.1991,43266.78640648,0
+WSBF.US,D,20220803,000000,18.2881,18.4066,18.1201,18.2683,70001.344658113,0
+WSBF.US,D,20220804,000000,18.3276,18.3276,18.0707,18.1201,43689.859222002,0
+WSBF.US,D,20220805,000000,18.0411,18.0411,17.8237,17.9818,47296.099513157,0
+WSBF.US,D,20220808,000000,18.1497,18.1497,17.8138,17.9917,52414.470872228,0
+WSBF.US,D,20220809,000000,18.0411,18.0411,17.8138,17.962,50841.611648974,0
+WSBF.US,D,20220810,000000,18.1003,18.1893,17.9225,17.962,44200.987862763,0
+WSBF.US,D,20220811,000000,17.883,18.1102,17.883,18.1003,44795.111649153,0
+WSBF.US,D,20220812,000000,18.1596,18.2189,18.0509,18.209,44384.1844647,0
+WSBF.US,D,20220815,000000,18.1991,18.2683,17.9818,18.2288,42828.531552124,0
+WSBF.US,D,20220816,000000,18.1893,18.2979,18.1003,18.1201,60897.182037024,0
+WSBF.US,D,20220817,000000,18.0015,18.0806,17.7842,18.0509,33999.669901902,0
+WSBF.US,D,20220818,000000,18.1102,18.1102,17.8533,17.9818,22360.106795452,0
+WSBF.US,D,20220819,000000,17.9324,18.0707,17.7941,18.0509,43697.95630938,0
+WSBF.US,D,20220822,000000,17.883,18.0707,17.5075,17.6755,46468.172328715,0
+WSBF.US,D,20220823,000000,17.7447,17.8336,17.5075,17.5471,43482.37135793,0
+WSBF.US,D,20220824,000000,17.5965,17.6854,17.3,17.3297,39683.825241538,0
+WSBF.US,D,20220825,000000,17.3297,17.4927,17.2902,17.4087,44186.817959851,0
+WSBF.US,D,20220826,000000,17.4779,17.4779,17.1815,17.3,59791.929609872,0
+WSBF.US,D,20220829,000000,17.3396,17.3396,17.1518,17.1914,47065.332522872,0
+WSBF.US,D,20220830,000000,17.3593,17.3593,17.0234,17.053,48010.6674743,0
+WSBF.US,D,20220831,000000,17.0333,17.5965,17.0333,17.0827,65005.44174564,0
+WSBF.US,D,20220901,000000,17.1815,17.1914,16.9444,17.0728,45944.898056886,0
+WSBF.US,D,20220902,000000,17.3149,17.3149,16.8357,16.9345,42380.155338546,0
+WSBF.US,D,20220906,000000,16.9048,17.0629,16.4108,16.5096,64221.036405857,0
+WSBF.US,D,20220907,000000,16.4405,16.6974,16.3516,16.6974,49165.514561645,0
+WSBF.US,D,20220908,000000,16.6084,16.7863,16.5294,16.7369,44217.18203752,0
+WSBF.US,D,20220909,000000,16.7863,16.8456,16.727,16.8159,48191.839804392,0
+WSBF.US,D,20220912,000000,17.0036,17.0036,16.7665,16.9444,58888.092231259,0
+WSBF.US,D,20220913,000000,16.8258,17.2803,16.5245,16.648,69171.393201827,0
+WSBF.US,D,20220914,000000,16.727,16.7566,16.5788,16.7171,73616.694172568,0
+WSBF.US,D,20220915,000000,16.6381,16.9641,16.6381,16.8456,70455.793687225,0
+WSBF.US,D,20220916,000000,16.7665,17.389,16.7369,17.389,285930.42232159,0
+WSBF.US,D,20220919,000000,17.3198,17.4384,17.2605,17.3,74365.67475507,0
+WSBF.US,D,20220920,000000,17.2605,17.2902,17.1153,17.2111,79105.507279201,0
+WSBF.US,D,20220921,000000,17.142,17.3988,17.0333,17.0827,94818.917472909,0
+WSBF.US,D,20220922,000000,17.0333,17.0827,16.895,16.9246,66480.123784431,0
+WSBF.US,D,20220923,000000,16.8752,16.8752,16.5788,16.7962,75829.223298716,0
+WSBF.US,D,20220926,000000,16.6974,17.0036,16.6974,16.8258,66597.531551418,0
+WSBF.US,D,20220927,000000,16.8456,16.8554,16.1342,16.154,91274.417473014,0
+WSBF.US,D,20220928,000000,16.1144,16.5096,16.0552,16.4108,75291.779123975,0
+WSBF.US,D,20220929,000000,16.2725,16.2923,16.0452,16.1638,77599.449026819,0
+WSBF.US,D,20220930,000000,16.2231,16.312,15.9662,15.9662,83955.662618863,0
+WSBF.US,D,20221003,000000,16.2231,16.3318,15.9662,16.2824,73885.9223279,0
+WSBF.US,D,20221004,000000,16.3417,16.806,16.3417,16.7369,74901.094657967,0
+WSBF.US,D,20221005,000000,16.559,16.6974,16.3713,16.48,63124.893202006,0
+WSBF.US,D,20221006,000000,16.41,16.56,16.41,16.45,51611,0
+WSBF.US,D,20221007,000000,16.33,16.415,16.045,16.14,66652,0
+WSBF.US,D,20221010,000000,16.38,16.56,16.34,16.49,80240,0
+WSBF.US,D,20221011,000000,16.41,16.685,16.41,16.59,81124,0
+WSBF.US,D,20221012,000000,16.55,16.62,16.34,16.45,43595,0
+WSBF.US,D,20221013,000000,16.36,17.13,16.36,17.12,67093,0
+WSBF.US,D,20221014,000000,17,17.39,16.9,16.94,53374,0
+WSBF.US,D,20221017,000000,17.03,17.23,16.93,17.05,72093,0
+WSBF.US,D,20221018,000000,17.1,17.33,16.99,17.02,71862,0
+WSBF.US,D,20221019,000000,16.89,17.22,16.7375,16.91,68685,0
+WSBF.US,D,20221020,000000,16.93,16.93,16.5,16.55,43562,0
+WSBF.US,D,20221021,000000,16.66,16.85,16.35,16.73,47394,0
+WSBF.US,D,20221024,000000,16.875,17.02,16.8,16.94,33884,0
+WSBF.US,D,20221025,000000,16.75,17.14,16.75,17.04,35994,0
+WSBF.US,D,20221026,000000,17.14,17.55,16.86,17.01,42269,0
+WSBF.US,D,20221027,000000,16.96,17.21,16.37,16.74,66322,0
+WSBF.US,D,20221028,000000,16.86,17.38,16.86,17.2,71064,0
+WSBF.US,D,20221031,000000,17.14,17.21,16.94,16.98,56848,0
+WSBF.US,D,20221101,000000,17.11,17.11,16.73,16.76,46643,0
+WSBF.US,D,20221102,000000,16.86,16.89,16.4,16.43,80466,0
+WSBF.US,D,20221103,000000,16.42,16.44,16.085,16.27,55072,0
+WSBF.US,D,20221104,000000,16.47,16.77,16.11,16.75,45034,0
+WSBF.US,D,20221107,000000,16.74,16.895,16.6,16.64,36952,0
+WSBF.US,D,20221108,000000,16.83,16.83,16.47,16.52,33152,0
+WSBF.US,D,20221109,000000,16.53,16.66,16.48,16.5,41911,0
+WSBF.US,D,20221110,000000,16.73,17.05,16.665,16.98,62370,0
+WSBF.US,D,20221111,000000,16.94,17.13,16.55,16.69,26069,0
+WSBF.US,D,20221114,000000,16.74,16.75,16.58,16.63,30242,0
+WSBF.US,D,20221115,000000,16.77,16.82,16.5,16.65,40303,0
+WSBF.US,D,20221116,000000,16.53,16.72,16.53,16.71,33422,0
+WSBF.US,D,20221117,000000,16.67,16.82,16.53,16.6,31828,0
+WSBF.US,D,20221118,000000,16.6,16.71,16.47,16.51,51196,0
+WSBF.US,D,20221121,000000,16.46,16.67,16.46,16.63,35546,0
+WSBF.US,D,20221122,000000,16.71,16.76,16.63,16.74,23721,0
+WSBF.US,D,20221123,000000,16.74,16.75,16.61,16.67,17879,0
+WSBF.US,D,20221125,000000,16.67,16.755,16.67,16.75,8195,0
+WSBF.US,D,20221128,000000,16.72,16.74,16.45,16.71,45530,0
+WSBF.US,D,20221129,000000,16.63,16.65,16.48,16.53,20756,0
+WSBF.US,D,20221130,000000,16.58,16.79,16.35,16.75,140870,0
+WSBF.US,D,20221201,000000,16.77,16.85,16.615,16.84,82950,0
+WSBF.US,D,20221202,000000,16.77,17,16.77,16.89,73607,0
+WSBF.US,D,20221205,000000,16.77,16.88,16.59,16.78,109339,0
+WSBF.US,D,20221206,000000,16.71,16.93,16.71,16.85,156255,0
+WSBF.US,D,20221207,000000,16.81,16.95,16.694,16.72,75272,0
+WSBF.US,D,20221208,000000,16.71,16.87,16.67,16.85,76757,0
+WSBF.US,D,20221209,000000,16.76,16.965,16.76,16.87,82384,0
+WSBF.US,D,20221212,000000,16.785,16.97,16.785,16.89,96882,0
+WSBF.US,D,20221213,000000,17,17.23,16.59,16.68,209749,0
+WSBF.US,D,20221214,000000,16.71,16.86,16.52,16.56,65804,0
+WSBF.US,D,20221215,000000,16.48,16.745,16.48,16.58,80924,0
+WSBF.US,D,20221216,000000,16.41,16.62,16.32,16.48,215937,0
+WSBF.US,D,20221219,000000,16.46,16.84,16.46,16.68,80909,0
+WSBF.US,D,20221220,000000,16.68,16.78,16.62,16.62,94727,0
+WSBF.US,D,20221221,000000,16.7,17,16.69,16.85,72537,0
+WSBF.US,D,20221222,000000,16.76,16.85,16.63,16.78,66207,0
+WSBF.US,D,20221223,000000,16.77,16.8979,16.683,16.86,58354,0
+WSBF.US,D,20221227,000000,16.91,17.07,16.91,17.01,53775,0
+WSBF.US,D,20221228,000000,17.03,17.05,16.97,16.97,75313,0
+WSBF.US,D,20221229,000000,16.97,17.32,16.97,17.31,43218,0
+WSBF.US,D,20221230,000000,17.29,17.35,17.22,17.24,51125,0
+WSBF.US,D,20230103,000000,17.34,17.56,17.27,17.51,91813,0
+WSBF.US,D,20230104,000000,17.59,17.67,17.255,17.31,45704,0
+WSBF.US,D,20230105,000000,17.02,17.29,17.02,17.23,44907,0
+WSBF.US,D,20230106,000000,17.11,17.28,17.0726,17.27,55323,0
+WSBF.US,D,20230109,000000,17.15,17.38,17.095,17.26,49165,0
+WSBF.US,D,20230110,000000,17.21,17.37,17.195,17.36,39861,0
+WSBF.US,D,20230111,000000,17.4,17.6999,17.215,17.27,67309,0
+WSBF.US,D,20230112,000000,17.28,17.46,17.28,17.44,42324,0
+WSBF.US,D,20230113,000000,17.29,17.56,17.27,17.54,31582,0
+WSBF.US,D,20230117,000000,17.51,17.51,17.35,17.4,34259,0
+WSBF.US,D,20230118,000000,17.32,17.385,17.14,17.15,35280,0
+WSBF.US,D,20230119,000000,17.05,17.22,17.05,17.22,36968,0
+WSBF.US,D,20230120,000000,17.29,17.37,17.16,17.37,41505,0
+WSBF.US,D,20230123,000000,17.32,17.37,17.06,17.18,38249,0
+WSBF.US,D,20230124,000000,17.19,17.275,17.09,17.22,27430,0
+WSBF.US,D,20230125,000000,17.2,17.23,17.08,17.22,25422,0
+WSBF.US,D,20230126,000000,17.26,17.29,16.76,16.91,28232,0
+WSBF.US,D,20230127,000000,16.79,16.82,15.14,15.82,224578,0
+WSBF.US,D,20230130,000000,15.79,15.89,15.77,15.84,72286,0
+WSBF.US,D,20230131,000000,15.8,16.23,15.77,16.1,123836,0
+WSBF.US,D,20230201,000000,16.13,16.34,15.99,16.11,79337,0
+WSBF.US,D,20230202,000000,16.11,16.53,15.96,16.46,61465,0
+WSBF.US,D,20230203,000000,16.39,16.604,16.39,16.5,56106,0
+WSBF.US,D,20230206,000000,16.5,16.69,16.41,16.55,60741,0
+WSBF.US,D,20230207,000000,16.5,16.59,16.27,16.43,54972,0
+WSBF.US,D,20230208,000000,16.405,16.43,16.25,16.26,55301,0
+WSBF.US,D,20230209,000000,16.27,16.4,16.015,16.12,44124,0
+WSBF.US,D,20230210,000000,16.23,16.23,15.88,16.055,60572,0
+WSBF.US,D,20230213,000000,16.03,16.11,15.98,16.08,44287,0
+WSBF.US,D,20230214,000000,16.02,16.07,15.895,15.91,45022,0
+WSBF.US,D,20230215,000000,15.81,16.11,15.81,16.07,57114,0
+WSBF.US,D,20230216,000000,15.96,16.115,15.885,15.91,103026,0
+WSBF.US,D,20230217,000000,16.01,16.14,16,16.02,56245,0
+WSBF.US,D,20230221,000000,15.92,16.07,15.92,16.02,70652,0
+WSBF.US,D,20230222,000000,16.07,16.2,16.02,16.08,63403,0
+WSBF.US,D,20230223,000000,16.205,16.22,16.105,16.21,49856,0
+WSBF.US,D,20230224,000000,16.2,16.2,16.055,16.12,77930,0
+WSBF.US,D,20230227,000000,16.1386,16.32,15.95,16.05,57434,0
+WSBF.US,D,20230228,000000,16.02,16.24,16.02,16.1,100595,0
+WSBF.US,D,20230301,000000,16.07,16.16,15.96,16.09,70477,0
+WSBF.US,D,20230302,000000,16.02,16.13,15.96,16.13,65422,0
+WSBF.US,D,20230303,000000,16.2,16.28,16.15,16.22,39286,0
+WSBF.US,D,20230306,000000,16.23,16.31,15.91,15.96,144721,0
+WSBF.US,D,20230307,000000,15.99,16.02,15.58,15.71,63094,0
+WSBF.US,D,20230308,000000,15.75,15.77,15.61,15.75,56956,0
+WSBF.US,D,20230309,000000,15.69,15.71,15.025,15.05,78940,0
+WSBF.US,D,20230310,000000,14.95,15.05,14.55,14.84,111863,0
+WSBF.US,D,20230313,000000,14.37,14.67,14.01,14.51,149256,0
+WSBF.US,D,20230314,000000,15.01,15.535,14.8,14.88,107362,0
+WSBF.US,D,20230315,000000,14.65,15.03,14.54,14.99,66306,0
+WSBF.US,D,20230316,000000,14.91,15.54,14.8,15.34,79406,0
+WSBF.US,D,20230317,000000,15.23,15.25,14.78,14.82,175910,0
+WSBF.US,D,20230320,000000,14.96,15.205,14.925,14.94,86866,0
+WSBF.US,D,20230321,000000,15.12,15.5,15.105,15.43,83243,0
+WSBF.US,D,20230322,000000,15.43,15.57,15.14,15.15,84760,0
+WSBF.US,D,20230323,000000,15.16,15.375,14.91,14.96,83562,0
+WSBF.US,D,20230324,000000,14.86,15.15,14.81,15.11,98112,0
+WSBF.US,D,20230327,000000,15.27,15.44,15.21,15.26,83950,0
+WSBF.US,D,20230328,000000,15.2,15.37,15.05,15.07,81830,0
+WSBF.US,D,20230329,000000,15.15,15.38,14.8,14.93,90368,0
+WSBF.US,D,20230330,000000,15.01,15.2,14.96,15,78399,0
+WSBF.US,D,20230331,000000,15.02,15.165,14.93,15.13,102107,0
+WSBF.US,D,20230403,000000,15.18,15.18,14.65,14.82,67930,0
+WSBF.US,D,20230404,000000,14.87,14.87,14.45,14.59,81368,0
+WSBF.US,D,20230405,000000,14.56,14.84,14.54,14.7,74259,0
+WSBF.US,D,20230406,000000,14.55,14.81,14.55,14.74,57623,0
+WSBF.US,D,20230410,000000,14.69,14.96,14.6701,14.81,104640,0
+WSBF.US,D,20230411,000000,14.8,15,14.53,14.66,67754,0
+WSBF.US,D,20230412,000000,14.825,14.825,14.54,14.62,63416,0
+WSBF.US,D,20230413,000000,14.6,14.7,14.46,14.63,67880,0
+WSBF.US,D,20230414,000000,14.71,14.84,14.405,14.47,80274,0
+WSBF.US,D,20230417,000000,14.4,14.8,14.3,14.77,71400,0
+WSBF.US,D,20230418,000000,14.73,14.73,14.31,14.38,44871,0
+WSBF.US,D,20230419,000000,14.38,14.575,14.34,14.49,53387,0
+WSBF.US,D,20230420,000000,14.47,14.545,14.4,14.46,52958,0
+WSBF.US,D,20230421,000000,14.4,14.51,14.26,14.39,92623,0
+WSBF.US,D,20230424,000000,14.39,14.51,14.3,14.34,50579,0
+WSBF.US,D,20230425,000000,14.22,14.32,13.95,13.95,57400,0
+WSBF.US,D,20230426,000000,14.01,14.21,13.945,14.1,63355,0
+WSBF.US,D,20230427,000000,14.14,14.21,14.01,14.12,67333,0
+WSBF.US,D,20230428,000000,14.13,14.21,13.81,13.85,93638,0
+WSBF.US,D,20230501,000000,13.89,13.97,13.68,13.75,80499,0
+WSBF.US,D,20230502,000000,13.78,13.81,13.39,13.78,95436,0
+WSBF.US,D,20230503,000000,13.78,14.095,13.74,13.76,97761,0
+WSBF.US,D,20230504,000000,13.6,13.69,12.99,13.52,91346,0
+WSBF.US,D,20230505,000000,13.7,14.045,13.7,13.88,79588,0
+WSBF.US,D,20230508,000000,13.95,14.185,13.783,13.91,59493,0
+WSBF.US,D,20230509,000000,13.86,14.125,13.79,13.87,53285,0
+WSBF.US,D,20230510,000000,13.99,13.99,13.56,13.62,78348,0
+WSBF.US,D,20230511,000000,13.56,13.585,13.26,13.31,101387,0
+WSBF.US,D,20230512,000000,13.31,13.45,12.93,13.31,104753,0
+WSBF.US,D,20230515,000000,13.32,13.38,13.11,13.13,71519,0
+WSBF.US,D,20230516,000000,13.25,13.6558,13.1,13.14,65709,0
+WSBF.US,D,20230517,000000,13.2,13.8,13.12,13.78,68977,0
+WSBF.US,D,20230518,000000,13.75,13.8,13.5428,13.76,41165,0
+WSBF.US,D,20230519,000000,13.89,13.89,13.46,13.51,39715,0
+WSBF.US,D,20230522,000000,13.52,13.74,13.41,13.71,49788,0
+WSBF.US,D,20230523,000000,13.74,13.92,13.435,13.74,77336,0
+WSBF.US,D,20230524,000000,13.74,13.78,13.535,13.73,50698,0
+WSBF.US,D,20230525,000000,13.84,13.84,13.595,13.66,80443,0
+WSBF.US,D,20230526,000000,13.66,13.71,13.4,13.64,58721,0
+WSBF.US,D,20230530,000000,13.63,13.82,13.37,13.78,67448,0
+WSBF.US,D,20230531,000000,13.74,13.925,13.44,13.52,714803,0
+WSBF.US,D,20230601,000000,13.57,14.02,13.42,13.98,146823,0
+WSBF.US,D,20230602,000000,14.1,14.64,14.05,14.6,160387,0
+WSBF.US,D,20230605,000000,14.55,14.68,14.34,14.63,98435,0
+WSBF.US,D,20230606,000000,14.62,15.25,14.5,15.22,68446,0
+WSBF.US,D,20230607,000000,15.34,15.56,15.26,15.46,88108,0
+WSBF.US,D,20230608,000000,15.42,15.42,15.09,15.32,63646,0
+WSBF.US,D,20230609,000000,15.31,15.31,15.03,15.08,39588,0
+WSBF.US,D,20230612,000000,14.97,15.23,14.89,15.16,64482,0
+WSBF.US,D,20230613,000000,15.17,15.36,15.14,15.33,61967,0
+WSBF.US,D,20230614,000000,15.33,15.49,15.145,15.18,73680,0
+WSBF.US,D,20230615,000000,15.13,15.25,15.07,15.18,47155,0
+WSBF.US,D,20230616,000000,15.29,15.305,14.77,14.95,101571,0
+WSBF.US,D,20230620,000000,14.95,14.95,14.64,14.64,37902,0
+WSBF.US,D,20230621,000000,14.53,14.59,14.36,14.43,70729,0
+WSBF.US,D,20230622,000000,14.43,14.58,14.24,14.49,91862,0
+WSBF.US,D,20230623,000000,14.32,14.59,14.32,14.56,259370,0
+WSBF.US,D,20230626,000000,14.62,14.72,14.41,14.44,55720,0
+WSBF.US,D,20230627,000000,14.5,14.605,14.42,14.45,92784,0
+WSBF.US,D,20230628,000000,14.43,14.597,14.15,14.54,62142,0
+WSBF.US,D,20230629,000000,14.58,14.77,14.51,14.71,47480,0
+WSBF.US,D,20230630,000000,14.81,14.81,14.48,14.49,50542,0
+WSBF.US,D,20230703,000000,14.46,14.745,14.43,14.64,28561,0
+WSBF.US,D,20230705,000000,14.58,14.87,14.58,14.69,59813,0
+WSBF.US,D,20230706,000000,14.63,14.64,14.4633,14.58,56363,0
+WSBF.US,D,20230707,000000,14.32,14.58,14.32,14.49,120268,0
+WSBF.US,D,20230710,000000,14.43,14.675,14.385,14.44,46576,0
+WSBF.US,D,20230711,000000,14.45,14.63,14.32,14.59,40966,0
+WSBF.US,D,20230712,000000,14.77,14.85,14.615,14.68,43434,0
+WSBF.US,D,20230713,000000,14.71,14.77,14.61,14.69,30361,0
+WSBF.US,D,20230714,000000,14.76,14.76,14.37,14.49,33916,0
+WSBF.US,D,20230717,000000,14.46,14.7025,14.46,14.58,36230,0
+WSBF.US,D,20230718,000000,14.56,14.79,14.56,14.77,35368,0
+WSBF.US,D,20230719,000000,14.78,15.05,14.77,15.02,47561,0
+WSBF.US,D,20230720,000000,15.02,15.37,14.85,14.98,31526,0
+WSBF.US,D,20230721,000000,15.03,15.03,14.83,14.9,41124,0
+WSBF.US,D,20230724,000000,14.9,15.13,14.9,15.07,36201,0
+WSBF.US,D,20230725,000000,15.07,15.07,14.7,14.74,43325,0
+WSBF.US,D,20230726,000000,14.63,14.71,14.14,14.19,95763,0
+WSBF.US,D,20230727,000000,14.23,14.83,14.17,14.22,93914,0
+WSBF.US,D,20230728,000000,14.31,14.43,14.13,14.13,58848,0
+WSBF.US,D,20230731,000000,14.2,14.415,13.85,13.95,81148,0
+WSBF.US,D,20230801,000000,13.95,13.95,13.48,13.7,81771,0
+WSBF.US,D,20230802,000000,13.69,14.005,13.653,13.74,80082,0
+WSBF.US,D,20230803,000000,13.73,14.135,13.64,13.73,77738,0
+WSBF.US,D,20230804,000000,13.68,13.925,13.625,13.7,94452,0
+WSBF.US,D,20230807,000000,13.71,13.88,13.68,13.79,83800,0
+WSBF.US,D,20230808,000000,13.66,13.77,13.395,13.47,92560,0
+WSBF.US,D,20230809,000000,13.53,13.65,13.329,13.39,72248,0
+WSBF.US,D,20230810,000000,13.42,13.45,13.19,13.21,68584,0
+WSBF.US,D,20230811,000000,13.16,13.28,13.09,13.15,119687,0
+WSBF.US,D,20230814,000000,13.19,13.2102,13.04,13.1,68832,0
+WSBF.US,D,20230815,000000,13.03,13.03,12.565,12.62,70649,0
+WSBF.US,D,20230816,000000,12.61,12.72,12.4,12.41,161882,0
+WSBF.US,D,20230817,000000,12.47,12.85,12.45,12.71,71043,0
+WSBF.US,D,20230818,000000,12.62,12.865,12.62,12.66,46025,0
+WSBF.US,D,20230821,000000,12.63,12.63,12.35,12.44,51313,0
+WSBF.US,D,20230822,000000,12.39,12.515,12.28,12.31,64812,0
+WSBF.US,D,20230823,000000,12.33,12.59,12.25,12.28,79386,0
+WSBF.US,D,20230824,000000,12.22,12.4875,12.22,12.44,59172,0
+WSBF.US,D,20230825,000000,12.62,12.62,12.385,12.46,44174,0
+WSBF.US,D,20230828,000000,12.47,12.61,12.45,12.54,45366,0
+WSBF.US,D,20230829,000000,12.54,12.62,12.49,12.58,39178,0
+WSBF.US,D,20230830,000000,12.55,12.65,12.43,12.45,75825,0
+WSBF.US,D,20230831,000000,12.46,12.52,12.39,12.41,52658,0
+WSBF.US,D,20230901,000000,12.45,12.86,12.45,12.85,73606,0
+WSBF.US,D,20230905,000000,12.88,12.88,12.45,12.45,55215,0
+WSBF.US,D,20230906,000000,12.48,12.5,12.17,12.18,53287,0
+WSBF.US,D,20230907,000000,12.16,12.28,12.02,12.23,158632,0
+WSBF.US,D,20230908,000000,12.29,12.365,12.16,12.31,25850,0
+WSBF.US,D,20230911,000000,12.36,12.4,12.2,12.24,35274,0
+WSBF.US,D,20230912,000000,12.22,12.36,12.205,12.24,35233,0
+WSBF.US,D,20230913,000000,12.22,12.22,12.04,12.07,34343,0
+WSBF.US,D,20230914,000000,12.1,12.35,12.1,12.35,43293,0
+WSBF.US,D,20230915,000000,12.34,12.34,12.08,12.09,146768,0
+WSBF.US,D,20230918,000000,12.07,12.07,11.825,11.84,69229,0
+WSBF.US,D,20230919,000000,11.9,12.4,11.6744,11.75,57547,0
+WSBF.US,D,20230920,000000,11.72,11.88,11.64,11.65,45082,0
+WSBF.US,D,20230921,000000,11.54,11.96,11.53,11.72,52114,0
+WSBF.US,D,20230922,000000,11.7,11.7,11.49,11.5,75740,0
+WSBF.US,D,20230925,000000,11.5,11.61,11.44,11.6,41746,0
+WSBF.US,D,20230926,000000,11.5,11.535,11.13,11.17,64238,0
+WSBF.US,D,20230927,000000,10.9,11.1581,10.9,11.09,105728,0
+WSBF.US,D,20230928,000000,11.08,11.22,11.07,11.07,69556,0
+WSBF.US,D,20230929,000000,11.15,11.2,10.94,10.95,99695,0
+WSBF.US,D,20231002,000000,10.92,11.02,10.7,10.77,104215,0
+WSBF.US,D,20231003,000000,10.7,10.7599,10.43,10.45,65139,0
+WSBF.US,D,20231004,000000,10.44,10.51,10.15,10.48,112927,0
+WSBF.US,D,20231005,000000,10.35,10.58,10.1809,10.56,83101,0
+WSBF.US,D,20231006,000000,10.51,10.74,10.46,10.68,48727,0
+WSBF.US,D,20231009,000000,10.78,10.93,10.54,10.87,100315,0
+WSBF.US,D,20231010,000000,10.89,11.18,10.8,10.86,75168,0
+WSBF.US,D,20231011,000000,10.83,10.97,10.69,10.71,59053,0
+WSBF.US,D,20231012,000000,10.67,10.7,10.53,10.57,75104,0
+WSBF.US,D,20231013,000000,10.68,10.68,10.49,10.54,44141,0
+WSBF.US,D,20231016,000000,10.63,10.75,10.56,10.75,71820,0
+WSBF.US,D,20231017,000000,10.68,10.955,10.68,10.89,108573,0
+WSBF.US,D,20231018,000000,10.81,10.81,10.49,10.57,66849,0
+WSBF.US,D,20231019,000000,10.54,10.56,10.31,10.32,133701,0
+WSBF.US,D,20231020,000000,10.32,10.33,9.9,9.95,182249,0
+WSBF.US,D,20231023,000000,10.03,10.03,9.81,9.84,137163,0
+WSBF.US,D,20231024,000000,9.89,9.99,9.62,9.96,156426,0
+WSBF.US,D,20231025,000000,9.76,9.985,9.66,9.91,107904,0
+WSBF.US,D,20231026,000000,9.91,10.3,9.855,10.23,100610,0
+WSBF.US,D,20231027,000000,10.22,10.36,10.1,10.29,76220,0
+WSBF.US,D,20231030,000000,10.39,10.72,10.39,10.63,76169,0
+WSBF.US,D,20231031,000000,10.63,10.95,10.51,10.8,71620,0
+WSBF.US,D,20231101,000000,10.84,11.044,10.73,10.96,69247,0
+WSBF.US,D,20231102,000000,11.05,11.15,10.98,11.12,74896,0
+WSBF.US,D,20231103,000000,11.28,11.44,11.27,11.34,60178,0
+WSBF.US,D,20231106,000000,11.32,11.4,11.15,11.23,58855,0
+WSBF.US,D,20231107,000000,11.22,11.25,11.08,11.19,33848,0
+WSBF.US,D,20231108,000000,11.23,11.35,11.15,11.19,45745,0
+WSBF.US,D,20231109,000000,11.25,11.29,11.09,11.12,38442,0
+WSBF.US,D,20231110,000000,11.115,11.27,11.06,11.22,33009,0
+WSBF.US,D,20231113,000000,11.19,11.43,11.1307,11.33,40226,0
+WSBF.US,D,20231114,000000,11.5,12.24,11.5,12.22,78924,0
+WSBF.US,D,20231115,000000,12.1101,12.25,11.89,11.93,80512,0
+WSBF.US,D,20231116,000000,11.9,11.9,11.64,11.74,51554,0
+WSBF.US,D,20231117,000000,11.84,12.04,11.74,11.98,62430,0
+WSBF.US,D,20231120,000000,11.95,12.1,11.91,12.03,60101,0
+WSBF.US,D,20231121,000000,11.96,12.1007,11.92,11.96,30162,0
+WSBF.US,D,20231122,000000,12.05,12.145,11.94,12.03,38142,0
+WSBF.US,D,20231124,000000,12,12.2,12,12.07,17393,0
+WSBF.US,D,20231127,000000,12.02,12.26,12,12.19,53751,0
+WSBF.US,D,20231128,000000,12.14,12.245,12.01,12.04,43421,0
+WSBF.US,D,20231129,000000,12.12,12.31,12.12,12.24,45804,0
+WSBF.US,D,20231130,000000,12.31,12.34,12.15,12.21,50417,0
+WSBF.US,D,20231201,000000,12.13,12.44,11.96,12.42,62979,0
+WSBF.US,D,20231204,000000,12.42,12.6,12.4,12.6,61402,0
+WSBF.US,D,20231205,000000,12.54,12.54,12.29,12.34,43976,0
+WSBF.US,D,20231206,000000,12.34,12.595,12.34,12.38,50233,0
+WSBF.US,D,20231207,000000,12.465,12.619,12.39,12.57,42610,0
+WSBF.US,D,20231208,000000,12.5,12.764,12.5,12.69,39972,0
+WSBF.US,D,20231211,000000,12.73,12.79,12.62,12.73,49346,0
+WSBF.US,D,20231212,000000,12.75,12.83,12.625,12.75,48662,0
+WSBF.US,D,20231213,000000,12.795,13.46,12.795,13.37,170402,0
+WSBF.US,D,20231214,000000,13.58,13.79,13.34,13.55,100204,0
+WSBF.US,D,20231215,000000,13.66,13.81,13.4132,13.74,283441,0
+WSBF.US,D,20231218,000000,13.805,13.885,13.47,13.8,79311,0
+WSBF.US,D,20231219,000000,13.81,14.06,13.81,14.05,83337,0
+WSBF.US,D,20231220,000000,14.05,14.3,13.93,13.95,86685,0
+WSBF.US,D,20231221,000000,14.01,14.25,13.95,14.22,66778,0
+WSBF.US,D,20231222,000000,14.32,14.32,14.05,14.15,47830,0
+WSBF.US,D,20231226,000000,14.0751,14.38,14.0751,14.36,33481,0
+WSBF.US,D,20231227,000000,14.45,14.58,14.27,14.58,48100,0
+WSBF.US,D,20231228,000000,14.5,14.58,14.37,14.43,36164,0
+WSBF.US,D,20231229,000000,14.48,14.5,14.1536,14.2,48704,0
+WSBF.US,D,20240102,000000,14.22,14.38,14.05,14.07,39949,0
+WSBF.US,D,20240103,000000,14.11,14.12,13.77,13.78,46758,0
+WSBF.US,D,20240104,000000,13.9,14.86,13.83,13.88,58447,0
+WSBF.US,D,20240105,000000,13.58,14,13.55,13.84,157290,0
+WSBF.US,D,20240108,000000,13.82,13.99,13.75,13.86,45738,0
+WSBF.US,D,20240109,000000,13.68,13.73,13.51,13.65,47088,0
+WSBF.US,D,20240110,000000,13.58,13.61,13.485,13.55,35342,0
+WSBF.US,D,20240111,000000,13.44,13.57,13.353,13.52,39304,0
+WSBF.US,D,20240112,000000,13.69,13.69,13.4,13.45,40231,0
+WSBF.US,D,20240116,000000,13.31,13.32,13.043,13.22,36963,0
+WSBF.US,D,20240117,000000,13.03,13.45,13.021,13.43,64829,0
+WSBF.US,D,20240118,000000,13.43,13.43,13.28,13.33,30290,0
+WSBF.US,D,20240119,000000,13.38,13.52,13.3,13.52,43252,0
+WSBF.US,D,20240122,000000,13.52,13.92,13.52,13.9,38614,0
+WSBF.US,D,20240123,000000,14.08,14.08,13.74,13.76,44715,0
+WSBF.US,D,20240124,000000,13.88,13.99,13.82,13.88,36533,0
+WSBF.US,D,20240125,000000,14.09,14.09,13.795,14.03,46979,0
+WSBF.US,D,20240126,000000,14.11,14.26,14,14.04,20033,0
+WSBF.US,D,20240129,000000,14,14.36,14,14.34,33514,0
+WSBF.US,D,20240130,000000,14.32,14.36,14.06,14.07,22123,0
+WSBF.US,D,20240131,000000,14.09,14.145,13.28,13.3,46587,0
+WSBF.US,D,20240201,000000,13.42,13.46,12.92,13.05,43014,0
+WSBF.US,D,20240202,000000,12.82,12.9549,12.31,12.46,105477,0
+WSBF.US,D,20240205,000000,12.28,12.75,12.18,12.6,64412,0
+WSBF.US,D,20240206,000000,12.54,12.78,12.54,12.61,48382,0
+WSBF.US,D,20240207,000000,12.6,12.74,12.5,12.61,53830,0
+WSBF.US,D,20240208,000000,12.5902,12.63,12.5,12.52,33405,0
+WSBF.US,D,20240209,000000,12.66,12.75,12.43,12.69,50846,0
+WSBF.US,D,20240212,000000,12.72,13.22,12.72,13.1,54585,0
+WSBF.US,D,20240213,000000,12.69,12.69,12.15,12.19,66067,0
+WSBF.US,D,20240214,000000,12.2,12.52,12.16,12.4,48731,0
+WSBF.US,D,20240215,000000,12.53,13.02,12.53,13.01,55405,0
+WSBF.US,D,20240216,000000,12.9,13.09,12.85,12.94,38687,0
+WSBF.US,D,20240220,000000,12.79,13.06,12.67,12.79,46466,0
+WSBF.US,D,20240221,000000,12.68,12.81,12.66,12.76,34152,0
+WSBF.US,D,20240222,000000,12.69,12.83,12.49,12.51,46246,0
+WSBF.US,D,20240223,000000,12.46,12.58,12.39,12.42,36136,0
+WSBF.US,D,20240226,000000,12.37,12.48,12.32,12.36,42306,0
+WSBF.US,D,20240227,000000,12.44,12.74,12.44,12.59,48395,0
+WSBF.US,D,20240228,000000,12.61,12.72,12.425,12.44,30209,0
+WSBF.US,D,20240229,000000,12.56,12.85,12.56,12.65,42141,0
+WSBF.US,D,20240301,000000,12.78,12.78,12.44,12.44,31262,0
+WSBF.US,D,20240304,000000,12.44,12.44,12.21,12.25,24139,0
+WSBF.US,D,20240305,000000,12.14,12.2301,12.08,12.13,45123,0
+WSBF.US,D,20240306,000000,12.2,12.2,11.95,12.15,28865,0
+WSBF.US,D,20240307,000000,12.26,12.375,12.07,12.11,19992,0
+WSBF.US,D,20240308,000000,12.24,12.39,11.63,11.94,113206,0
+WSBF.US,D,20240311,000000,11.61,11.995,11.61,11.88,39379,0
+WSBF.US,D,20240312,000000,11.87,11.87,11.5,11.57,36475,0
+WSBF.US,D,20240313,000000,11.53,11.76,11.43,11.49,38706,0
+WSBF.US,D,20240314,000000,11.42,11.475,11.17,11.19,41323,0
+WSBF.US,D,20240315,000000,11.14,11.515,11.14,11.38,153434,0
+WSBF.US,D,20240318,000000,11.34,11.43,11.12,11.16,69613,0
+WSBF.US,D,20240319,000000,11.17,11.33,10.98,11.24,105180,0
+WSBF.US,D,20240320,000000,11.22,11.71,11.21,11.64,75649,0
+WSBF.US,D,20240321,000000,11.75,11.89,11.56,11.65,81921,0
+WSBF.US,D,20240322,000000,11.7,11.735,11.08,11.22,71228,0
+WSBF.US,D,20240325,000000,11.26,11.33,11.15,11.22,51780,0
+WSBF.US,D,20240326,000000,11.32,11.42,11.18,11.35,100169,0
+WSBF.US,D,20240327,000000,11.49,11.83,11.42,11.81,48117,0
+WSBF.US,D,20240328,000000,11.88,12.19,11.86,12.17,73704,0
+WSBF.US,D,20240401,000000,12.25,12.25,11.92,11.96,57134,0
+WSBF.US,D,20240402,000000,11.94,11.95,11.55,11.67,71107,0
+WSBF.US,D,20240403,000000,11.59,11.73,11.44,11.46,92143,0
+WSBF.US,D,20240404,000000,11.58,11.785,11.565,11.58,57626,0
+WSBF.US,D,20240405,000000,11.47,11.51,11.2,11.23,72909,0
+WSBF.US,D,20240408,000000,11.04,11.45,11.04,11.27,38813,0
+WSBF.US,D,20240409,000000,11.26,11.29,11.13,11.26,36699,0
+WSBF.US,D,20240410,000000,11.03,11.03,10.61,10.71,88062,0
+WSBF.US,D,20240411,000000,10.71,11.28,10.6,11.12,108173,0
+WSBF.US,D,20240412,000000,11.08,11.34,11.05,11.32,77174,0
+WSBF.US,D,20240415,000000,11.39,11.39,10.91,10.99,41968,0
+WSBF.US,D,20240416,000000,10.88,10.98,10.84,10.84,29013,0
+WSBF.US,D,20240417,000000,10.85,11.0299,10.85,10.94,49172,0
+WSBF.US,D,20240418,000000,10.99,11.13,10.83,11.09,76595,0
+WSBF.US,D,20240419,000000,11.05,11.57,11.05,11.55,40728,0
+WSBF.US,D,20240422,000000,11.59,11.61,11.35,11.54,92483,0
+WSBF.US,D,20240423,000000,11.625,11.69,11.51,11.55,64088,0
+WSBF.US,D,20240424,000000,11.86,12.36,11.67,12.29,130854,0
+WSBF.US,D,20240425,000000,12.21,12.265,11.71,11.74,97408,0
+WSBF.US,D,20240426,000000,11.7,11.88,11.6,11.79,79138,0
+WSBF.US,D,20240429,000000,11.89,11.925,11.5,11.5,74704,0
+WSBF.US,D,20240430,000000,11.45,11.45,11.25,11.34,92980,0
+WSBF.US,D,20240501,000000,11.59,11.92,11.46,11.79,106909,0
+WSBF.US,D,20240502,000000,11.82,12.115,11.75,12.07,80095,0
+WSBF.US,D,20240503,000000,12.24,12.41,12.22,12.25,43432,0
+WSBF.US,D,20240506,000000,12.25,12.42,12.25,12.26,33899,0
+WSBF.US,D,20240507,000000,12.28,12.4,12.1,12.11,40317,0
+WSBF.US,D,20240508,000000,12.01,12.25,11.9901,12.25,30091,0
+WSBF.US,D,20240509,000000,12.29,12.53,12.29,12.53,45197,0
+WSBF.US,D,20240510,000000,12.57,12.57,12.25,12.33,22457,0
+WSBF.US,D,20240513,000000,12.42,12.485,12.33,12.36,41400,0
+WSBF.US,D,20240514,000000,12.47,12.6001,12.47,12.49,44435,0
+WSBF.US,D,20240515,000000,12.6,12.67,12.5409,12.66,36024,0
+WSBF.US,D,20240516,000000,12.66,12.89,12.53,12.84,38462,0
+WSBF.US,D,20240517,000000,12.88,13.16,12.86,13.11,33661,0
+WSBF.US,D,20240520,000000,13.1,13.11,12.64,12.66,44063,0
+WSBF.US,D,20240521,000000,12.68,12.87,12.42,12.7,32459,0
+WSBF.US,D,20240522,000000,12.82,12.91,12.66,12.78,53149,0
+WSBF.US,D,20240523,000000,12.81,12.81,12.28,12.38,40959,0
+WSBF.US,D,20240524,000000,12.45,12.45,12.29,12.35,30966,0
+WSBF.US,D,20240528,000000,12.33,12.33,12.101,12.25,38785,0
+WSBF.US,D,20240529,000000,12.06,12.43,11.815,11.83,26639,0
+WSBF.US,D,20240530,000000,11.84,12.03,11.8397,11.94,23018,0
+WSBF.US,D,20240531,000000,12.05,12.21,11.94,12.1,44983,0
+WSBF.US,D,20240603,000000,12.12,12.3,11.86,12.18,55557,0
+WSBF.US,D,20240604,000000,12.11,12.155,11.77,11.8,20041,0
+WSBF.US,D,20240605,000000,11.865,12.07,11.83,12.05,21875,0
+WSBF.US,D,20240606,000000,12.02,12.25,11.985,12.25,28607,0
+WSBF.US,D,20240607,000000,12.13,12.205,12.0764,12.13,26483,0
+WSBF.US,D,20240610,000000,12.08,12.08,11.855,12,35778,0
+WSBF.US,D,20240611,000000,11.9,12.08,11.76,12.01,34106,0
+WSBF.US,D,20240612,000000,12.38,12.55,12.3,12.33,26636,0
+WSBF.US,D,20240613,000000,12.27,12.29,12.12,12.23,23719,0
+WSBF.US,D,20240614,000000,12.06,12.06,11.79,11.97,21956,0
+WSBF.US,D,20240617,000000,11.96,12.21,11.94,12.21,17060,0
+WSBF.US,D,20240618,000000,12.41,12.55,12.17,12.22,29902,0
+WSBF.US,D,20240620,000000,12.13,12.42,12.13,12.29,49767,0
+WSBF.US,D,20240621,000000,12.32,12.505,12.17,12.2,92171,0
+WSBF.US,D,20240624,000000,12.18,12.44,12.12,12.27,27898,0
+WSBF.US,D,20240625,000000,12.2,12.28,12.19,12.26,27325,0
+WSBF.US,D,20240626,000000,12.16,12.44,12.01,12.3,65612,0
+WSBF.US,D,20240627,000000,12.36,12.53,12.28,12.53,19594,0
+WSBF.US,D,20240628,000000,12.57,12.9399,12.57,12.79,179423,0
+WSBF.US,D,20240701,000000,12.84,12.96,12.7,12.9,44863,0
+WSBF.US,D,20240702,000000,12.99,13.33,12.835,13.21,30432,0
+WSBF.US,D,20240703,000000,13.25,13.31,12.97,12.97,40273,0
+WSBF.US,D,20240705,000000,12.92,13.135,12.8058,12.96,52672,0
+WSBF.US,D,20240708,000000,12.91,12.98,12.67,12.7,33551,0
+WSBF.US,D,20240709,000000,12.65,12.76,12.6,12.73,20360,0
+WSBF.US,D,20240710,000000,12.73,12.91,12.71,12.87,21983,0
+WSBF.US,D,20240711,000000,13.27,13.84,13.055,13.72,51317,0
+WSBF.US,D,20240712,000000,13.93,13.94,13.6,13.72,36037,0
+WSBF.US,D,20240715,000000,13.89,14.14,13.75,13.97,44477,0
+WSBF.US,D,20240716,000000,14.19,14.63,14.19,14.5,62105,0
+WSBF.US,D,20240717,000000,14.41,14.94,14.41,14.94,51814,0
+WSBF.US,D,20240718,000000,14.78,15.01,14.545,14.65,30103,0
+WSBF.US,D,20240719,000000,14.64,14.64,14.35,14.35,17197,0
+WSBF.US,D,20240722,000000,14.34,14.78,14.11,14.68,32009,0
+WSBF.US,D,20240723,000000,14.57,15,14.47,14.5,109179,0
+WSBF.US,D,20240724,000000,14.47,15,14.47,14.67,43905,0
+WSBF.US,D,20240725,000000,14.75,15.61,14.75,15.44,55526,0
+WSBF.US,D,20240726,000000,15.61,15.66,15.215,15.47,31384,0
+WSBF.US,D,20240729,000000,15.42,15.42,14.83,14.83,22511,0
+WSBF.US,D,20240730,000000,14.98,15.0899,14.88,14.92,23713,0
+WSBF.US,D,20240731,000000,14.97,15.39,14.72,14.92,44125,0
+WSBF.US,D,20240801,000000,14.97,15.21,14.45,14.71,47146,0
+WSBF.US,D,20240802,000000,14.21,14.64,14.07,14.16,29822,0
+WSBF.US,D,20240805,000000,13.55,13.89,13.27,13.84,44530,0
+WSBF.US,D,20240806,000000,13.79,14.04,13.79,13.91,22652,0
+WSBF.US,D,20240807,000000,14.09,14.4499,13.78,13.78,26241,0
+WSBF.US,D,20240808,000000,13.89,14.1299,13.87,14.05,18950,0
+WSBF.US,D,20240809,000000,14.05,14.05,13.65,13.71,23479,0
+WSBF.US,D,20240812,000000,13.545,13.69,13.48,13.49,28897,0
+WSBF.US,D,20240813,000000,13.62,14.025,13.42,13.69,18288,0
+WSBF.US,D,20240814,000000,13.75,13.84,13.7,13.83,24442,0
+WSBF.US,D,20240815,000000,14.18,14.4,13.965,14.09,18366,0
+WSBF.US,D,20240816,000000,14.09,14.35,14.09,14.31,17055,0
+WSBF.US,D,20240819,000000,14.42,14.52,14.2357,14.46,15496,0
+WSBF.US,D,20240820,000000,14.5,14.5,14.13,14.13,16124,0
+WSBF.US,D,20240821,000000,14.5,14.5,14.04,14.325,15445,0
+WSBF.US,D,20240822,000000,14.24,14.35,14.22,14.275,8847,0
+WSBF.US,D,20240823,000000,14.51,15.26,14.47,15.25,34315,0
+WSBF.US,D,20240826,000000,15.45,15.45,14.81,14.85,72241,0
+WSBF.US,D,20240827,000000,14.91,14.91,14.5784,14.73,19242,0
+WSBF.US,D,20240828,000000,14.61,15.06,14.61,15,27179,0
+WSBF.US,D,20240829,000000,15,15.09,14.7001,15.06,25780,0
+WSBF.US,D,20240830,000000,15,15.24,14.82,15.15,21799,0
+WSBF.US,D,20240903,000000,15.09,15.09,14.72,14.78,27445,0
+WSBF.US,D,20240904,000000,14.55,14.895,14.55,14.76,18315,0
+WSBF.US,D,20240905,000000,14.96,15.01,14.7,14.88,50057,0
+WSBF.US,D,20240906,000000,14.93,14.93,14.59,14.75,25737,0
+WSBF.US,D,20240909,000000,14.51,14.94,14.35,14.39,36228,0
+WSBF.US,D,20240910,000000,14.24,14.57,14.165,14.5,19584,0
+WSBF.US,D,20240911,000000,14.38,14.55,14.09,14.55,23415,0
+WSBF.US,D,20240912,000000,14.69,14.76,14.28,14.75,22080,0
+WSBF.US,D,20240913,000000,14.96,15.12,14.79,15.12,30371,0
+WSBF.US,D,20240916,000000,15.03,15.51,14.98,15.47,23222,0
+WSBF.US,D,20240917,000000,15.61,15.85,15.39,15.7,45896,0
+WSBF.US,D,20240918,000000,15.9162,16.33,15.7,15.81,37651,0
+WSBF.US,D,20240919,000000,16.12,16.36,15.81,16.27,30981,0
+WSBF.US,D,20240920,000000,16.12,16.24,15.65,15.67,215284,0
+WSBF.US,D,20240923,000000,15.68,15.75,15.25,15.34,24333,0
+WSBF.US,D,20240924,000000,15.42,15.42,15.05,15.115,22785,0
+WSBF.US,D,20240925,000000,15.0399,15.11,14.91,15.06,23775,0
+WSBF.US,D,20240926,000000,15.16,15.195,14.91,14.94,27417,0
+WSBF.US,D,20240927,000000,15.15,15.15,14.77,14.78,31499,0
+WSBF.US,D,20240930,000000,14.71,14.855,14.42,14.7,52245,0
+WSBF.US,D,20241001,000000,14.57,14.66,14.3,14.38,33142,0
+WSBF.US,D,20241002,000000,14.3,14.52,14.3,14.47,21721,0
+WSBF.US,D,20241003,000000,14.38,14.48,14.29,14.34,18236,0
+WSBF.US,D,20241004,000000,14.58,14.62,14.2156,14.3,28328,0
+WSBF.US,D,20241007,000000,14.25,14.31,14.06,14.23,30132,0
+WSBF.US,D,20241008,000000,14.08,14.08,13.465,13.78,41101,0
+WSBF.US,D,20241009,000000,13.73,13.875,13.73,13.8,38278,0
+WSBF.US,D,20241010,000000,13.65,13.785,13.52,13.62,52093,0
+WSBF.US,D,20241011,000000,13.62,14.17,13.57,14.17,62584,0
+WSBF.US,D,20241014,000000,14.29,14.57,14.24,14.41,22215,0
+WSBF.US,D,20241015,000000,14.42,14.79,14.42,14.67,30515,0
+WSBF.US,D,20241016,000000,14.87,14.94,14.74,14.79,33576,0
+WSBF.US,D,20241017,000000,14.61,14.97,14.53,14.96,41026,0
+WSBF.US,D,20241018,000000,15.03,15.03,14.76,14.82,21170,0
+WSBF.US,D,20241021,000000,15.035,15.035,14.5,14.7,40813,0
+WSBF.US,D,20241022,000000,14.845,14.9,14.74,14.87,17905,0
+WSBF.US,D,20241023,000000,15,15.21,14.9,15.17,27072,0
+WSBF.US,D,20241024,000000,15.17,15.17,14.96,15,15301,0
+WSBF.US,D,20241025,000000,15.08,15.11,14.54,14.6,28299,0
+WSBF.US,D,20241028,000000,14.7,14.96,14.7,14.89,24289,0
+WSBF.US,D,20241029,000000,14.79,15.07,14.79,15.01,27747,0
+WSBF.US,D,20241030,000000,14.86,15.14,14.86,14.96,27626,0
+WSBF.US,D,20241031,000000,15.03,15.21,14.73,14.74,33449,0
+WSBF.US,D,20241101,000000,14.88,14.9685,14.6,14.73,23271,0
+WSBF.US,D,20241104,000000,14.73,14.84,14.6,14.73,29526,0
+WSBF.US,D,20241105,000000,14.83,15.05,14.83,14.97,30664,0
+WSBF.US,D,20241106,000000,15.95,16.86,15.76,16.53,100612,0
+WSBF.US,D,20241107,000000,16.44,16.44,15.4804,15.64,52879,0
+WSBF.US,D,20241108,000000,15.78,15.84,15.62,15.69,27246,0
+WSBF.US,D,20241111,000000,15.91,15.91,15.3,15.75,40745,0
+WSBF.US,D,20241112,000000,15.72,15.96,15.41,15.49,36449,0
+WSBF.US,D,20241113,000000,15.65,15.765,15.19,15.35,24606,0
+WSBF.US,D,20241114,000000,15.4,15.43,15.14,15.37,36204,0
+WSBF.US,D,20241115,000000,15.5,15.555,15.14,15.38,32995,0
+WSBF.US,D,20241118,000000,15.43,15.62,15.325,15.37,34785,0
+WSBF.US,D,20241119,000000,15.23,15.33,15.2,15.25,15264,0
+WSBF.US,D,20241120,000000,15.01,15.2799,15.01,15.25,21143,0
+WSBF.US,D,20241121,000000,15.27,15.38,15.1514,15.38,36784,0
+WSBF.US,D,20241122,000000,15.4,15.61,15.19,15.22,40150,0
+WSBF.US,D,20241125,000000,15.35,15.92,15.35,15.61,35781,0
+WSBF.US,D,20241126,000000,15.5,15.5,15.125,15.15,27878,0
+WSBF.US,D,20241127,000000,15.29,15.365,15,15.06,25400,0
+WSBF.US,D,20241129,000000,15.09,15.235,14.835,15.09,19247,0
+WSBF.US,D,20241202,000000,15.04,15.25,14.803,14.91,35407,0
+WSBF.US,D,20241203,000000,14.97,15.22,14.7,15.05,43502,0
+WSBF.US,D,20241204,000000,15.06,15.16,14.85,15.06,34727,0
+WSBF.US,D,20241205,000000,15,15.14,14.75,14.91,40405,0
+WSBF.US,D,20241206,000000,14.81,15.05,14.76,15.01,22664,0
+WSBF.US,D,20241209,000000,14.89,15.21,14.89,14.91,26133,0
+WSBF.US,D,20241210,000000,14.81,15.19,14.7769,14.99,29106,0
+WSBF.US,D,20241211,000000,15.11,15.18,14.92,14.92,40055,0
+WSBF.US,D,20241212,000000,14.86,15.035,14.76,14.9,26791,0
+WSBF.US,D,20241213,000000,14.9,15,14.73,14.8,43095,0
+WSBF.US,D,20241216,000000,14.74,14.848,14.58,14.67,42574,0
+WSBF.US,D,20241217,000000,14.63,14.77,14.55,14.75,33131,0
+WSBF.US,D,20241218,000000,14.77,14.97,14,14.01,56074,0
+WSBF.US,D,20241219,000000,14.33,14.36,13.87,13.96,46547,0
+WSBF.US,D,20241220,000000,13.3,14.2029,13.3,13.48,173314,0
+WSBF.US,D,20241223,000000,13.44,13.71,13.39,13.45,59830,0
+WSBF.US,D,20241224,000000,13.44,13.5,13.385,13.5,20134,0
+WSBF.US,D,20241226,000000,13.48,13.7,13.42,13.67,30384,0
+WSBF.US,D,20241227,000000,13.58,13.68,13.33,13.42,37780,0
+WSBF.US,D,20241230,000000,13.3,13.38,13.13,13.28,66397,0
+WSBF.US,D,20241231,000000,13.2,13.545,13.2,13.44,40982,0
+WSBF.US,D,20250102,000000,13.46,13.485,13.07,13.1,43604,0
+WSBF.US,D,20250103,000000,13.08,13.1,12.91,13.05,90415,0
+WSBF.US,D,20250106,000000,13.06,13.1384,12.86,12.88,44453,0
+WSBF.US,D,20250107,000000,12.9,13.01,12.53,12.72,74682,0
+WSBF.US,D,20250108,000000,12.42,12.72,12.33,12.64,57486,0
+WSBF.US,D,20250110,000000,12.42,12.46,11.98,12.11,55937,0
+WSBF.US,D,20250113,000000,11.98,12.345,11.95,12.33,54351,0
+WSBF.US,D,20250114,000000,12.36,12.62,12.32,12.6,45296,0
+WSBF.US,D,20250115,000000,12.89,13.02,12.75,12.99,47899,0
+WSBF.US,D,20250116,000000,13.01,13.065,12.79,13.02,63506,0
+WSBF.US,D,20250117,000000,13.02,13.21,12.94,13.2,62897,0
+WSBF.US,D,20250121,000000,13.2,13.38,12.8953,13.34,65734,0
+WSBF.US,D,20250122,000000,13.26,13.29,13,13.21,56336,0
+WSBF.US,D,20250123,000000,13.07,13.33,13.04,13.3,55037,0
+WSBF.US,D,20250124,000000,13.2,13.4,13.2,13.26,31885,0
+WSBF.US,D,20250127,000000,13.24,13.63,13.2,13.5,51594,0
+WSBF.US,D,20250128,000000,13.43,13.5,13.38,13.38,31365,0
+WSBF.US,D,20250129,000000,13.37,14.41,13.365,14.37,69435,0
+WSBF.US,D,20250130,000000,14.25,14.41,13.6,13.75,71407,0
+WSBF.US,D,20250131,000000,13.75,13.9,13.625,13.74,86469,0
+WSBF.US,D,20250203,000000,13.52,13.63,13.33,13.48,60882,0
+WSBF.US,D,20250204,000000,13.48,13.795,13.42,13.78,42106,0
+WSBF.US,D,20250205,000000,13.77,13.8,13.63,13.75,56238,0
+WSBF.US,D,20250206,000000,13.84,13.84,13.64,13.74,39407,0
+WSBF.US,D,20250207,000000,13.77,13.77,13.42,13.59,38119,0
+WSBF.US,D,20250210,000000,13.63,13.775,13.38,13.67,42782,0
+WSBF.US,D,20250211,000000,13.58,14.22,13.58,14.21,67791,0
+WSBF.US,D,20250212,000000,14.09,14.15,13.81,14.1,76634,0
+WSBF.US,D,20250213,000000,14.22,14.41,13.85,14.38,76352,0
+WSBF.US,D,20250214,000000,14.47,14.83,14.44,14.7,71858,0
+WSBF.US,D,20250218,000000,14.66,14.8,14.525,14.75,42813,0
+WSBF.US,D,20250219,000000,14.6,14.6928,14.33,14.67,33072,0
+WSBF.US,D,20250220,000000,14.51,14.56,14.25,14.51,38786,0
+WSBF.US,D,20250221,000000,14.66,15.0491,14.115,14.19,47763,0
+WSBF.US,D,20250224,000000,14.3,14.3,13.995,14.09,32956,0
+WSBF.US,D,20250225,000000,14.19,14.4,14.06,14.15,60164,0
+WSBF.US,D,20250226,000000,13.85,14.24,13.85,14.21,38787,0
+WSBF.US,D,20250227,000000,14.21,14.335,14.06,14.22,21034,0
+WSBF.US,D,20250228,000000,13.92,14.2556,13.92,14.07,80104,0
+WSBF.US,D,20250303,000000,14.02,14.195,13.78,14.02,57902,0
+WSBF.US,D,20250304,000000,13.89,14.1599,13.3801,13.96,40439,0
+WSBF.US,D,20250305,000000,14.01,14.01,13.685,13.89,32231,0
+WSBF.US,D,20250306,000000,13.79,13.87,13.61,13.82,29878,0
+WSBF.US,D,20250307,000000,13.79,13.97,13.515,13.82,31292,0
+WSBF.US,D,20250310,000000,13.67,13.79,13.46,13.47,43679,0
+WSBF.US,D,20250311,000000,13.6288,13.6288,13.31,13.35,30900,0
+WSBF.US,D,20250312,000000,13.37,13.54,13.11,13.47,39244,0
+WSBF.US,D,20250313,000000,13.46,13.66,13.46,13.61,30232,0
+WSBF.US,D,20250314,000000,13.71,13.86,13.63,13.84,23489,0
+WSBF.US,D,20250317,000000,13.86,13.8906,13.555,13.79,27187,0
+WSBF.US,D,20250318,000000,13.7,13.84,13.49,13.81,31879,0
+WSBF.US,D,20250319,000000,13.76,14.01,13.76,13.91,39155,0
+WSBF.US,D,20250320,000000,13.8,13.885,13.645,13.73,41242,0
+WSBF.US,D,20250321,000000,13.5,13.66,13.24,13.46,113114,0
+WSBF.US,D,20250324,000000,13.61,13.75,13.45,13.72,25003,0
+WSBF.US,D,20250325,000000,13.465,13.66,13.2061,13.39,35669,0
+WSBF.US,D,20250326,000000,13.49,13.505,13.3,13.46,29096,0
+WSBF.US,D,20250327,000000,13.5,13.76,13.3,13.64,29063,0
+WSBF.US,D,20250328,000000,13.59,13.59,13.29,13.46,27136,0
+WSBF.US,D,20250331,000000,13.39,13.8657,13.375,13.45,46780,0
+WSBF.US,D,20250401,000000,13.26,13.49,13.2,13.42,39254,0
+WSBF.US,D,20250402,000000,13.35,13.465,13.21,13.38,38195,0
+WSBF.US,D,20250403,000000,12.88,13.295,12.5,12.57,54865,0
+WSBF.US,D,20250404,000000,12.14,12.71,12.1,12.71,94355,0
+WSBF.US,D,20250407,000000,12.32,12.83,12.17,12.41,79363,0
+WSBF.US,D,20250408,000000,12.5,12.595,12.13,12.3,54539,0
+WSBF.US,D,20250409,000000,12.15,13.115,11.9,12.71,92824,0
+WSBF.US,D,20250410,000000,12.48,12.49,11.7,11.93,75521,0
+WSBF.US,D,20250411,000000,11.94,12.105,11.61,11.86,50768,0
+WSBF.US,D,20250414,000000,11.8683,11.97,11.61,11.92,32442,0
+WSBF.US,D,20250415,000000,11.87,12.27,11.845,12.1,33873,0
+WSBF.US,D,20250416,000000,12.08,12.47,12.005,12.2,49102,0
+WSBF.US,D,20250417,000000,12.14,12.31,12.09,12.18,57637,0
+WSBF.US,D,20250421,000000,12.11,12.16,11.9727,12.11,77609,0
+WSBF.US,D,20250422,000000,12.6,12.6,12.06,12.4,101921,0
+WSBF.US,D,20250423,000000,12.62,12.67,12.14,12.22,94903,0
+WSBF.US,D,20250424,000000,12.21,12.28,12.06,12.23,63784,0
+WSBF.US,D,20250425,000000,12.09,12.4,11.95,12,47976,0
+WSBF.US,D,20250428,000000,11.98,12.13,11.915,12.08,44711,0
+WSBF.US,D,20250429,000000,12.02,12.28,12,12.2,59952,0
+WSBF.US,D,20250430,000000,12.03,12.26,11.945,12.1,102056,0
+WSBF.US,D,20250501,000000,12.05,12.28,11.97,12.16,85414,0
+WSBF.US,D,20250502,000000,12.23,12.415,12.09,12.36,47417,0
+WSBF.US,D,20250505,000000,12.25,12.51,12.25,12.37,54159,0
+WSBF.US,D,20250506,000000,12.28,12.435,12.175,12.36,48801,0
+WSBF.US,D,20250507,000000,12.5,12.5,12.23,12.26,65255,0
+WSBF.US,D,20250508,000000,12.33,12.47,12.29,12.42,53035,0
+WSBF.US,D,20250509,000000,12.48,12.54,12.35,12.38,42371,0
+WSBF.US,D,20250512,000000,12.73,12.83,12.42,12.44,49893,0
+WSBF.US,D,20250513,000000,12.56,12.68,12.49,12.62,35191,0
+WSBF.US,D,20250514,000000,12.59,12.63,12.38,12.51,47165,0
+WSBF.US,D,20250515,000000,12.55,12.75,12.465,12.72,56543,0
+WSBF.US,D,20250516,000000,12.65,12.84,12.54,12.75,71672,0
+WSBF.US,D,20250519,000000,12.69,12.91,12.69,12.9,37803,0
+WSBF.US,D,20250520,000000,12.86,13.23,12.86,13.11,51005,0
+WSBF.US,D,20250521,000000,12.95,12.95,12.65,12.66,96651,0
+WSBF.US,D,20250522,000000,12.6,12.835,12.53,12.65,38634,0
+WSBF.US,D,20250523,000000,12.5,12.75,12.49,12.62,37352,0
+WSBF.US,D,20250527,000000,12.72,12.9,12.685,12.89,22962,0
+WSBF.US,D,20250528,000000,12.89,12.89,12.725,12.73,28756,0
+WSBF.US,D,20250529,000000,12.78,12.94,12.735,12.94,57739,0
+WSBF.US,D,20250530,000000,12.94,13.02,12.85,12.92,50740,0
+WSBF.US,D,20250602,000000,12.92,12.94,12.7101,12.91,60459,0
+WSBF.US,D,20250603,000000,12.89,13.17,12.89,13.17,42940,0
+WSBF.US,D,20250604,000000,13.2,13.2,12.975,13.08,58296,0
+WSBF.US,D,20250605,000000,13.1,13.195,13.015,13.16,52973,0
+WSBF.US,D,20250606,000000,13.36,13.41,13.25,13.4,43993,0
+WSBF.US,D,20250609,000000,13.51,13.56,13.45,13.48,45285,0
+WSBF.US,D,20250610,000000,13.54,13.72,13.51,13.7,39751,0
+WSBF.US,D,20250611,000000,13.82,13.875,13.55,13.58,64561,0
+WSBF.US,D,20250612,000000,13.46,13.64,13.41,13.64,40283,0
+WSBF.US,D,20250613,000000,13.45,13.525,13.395,13.44,44049,0
+WSBF.US,D,20250616,000000,13.35,13.455,13.21,13.31,64666,0
+WSBF.US,D,20250617,000000,13.27,13.375,13.25,13.28,37662,0
+WSBF.US,D,20250618,000000,13.29,13.495,13.29,13.41,31898,0
+WSBF.US,D,20250620,000000,13.51,13.51,13.35,13.46,49520,0
+WSBF.US,D,20250623,000000,13.44,13.71,13.41,13.7,68006,0
+WSBF.US,D,20250624,000000,13.77,13.9,13.64,13.75,40396,0
+WSBF.US,D,20250625,000000,13.76,13.785,13.605,13.63,47965,0
+WSBF.US,D,20250626,000000,13.71,13.98,13.595,13.94,39506,0
+WSBF.US,D,20250627,000000,13.99,14.12,13.78,13.92,173073,0
+WSBF.US,D,20250630,000000,14.02,14.08,13.81,13.81,37371,0
+WSBF.US,D,20250701,000000,13.81,14.21,13.81,13.98,43208,0
+WSBF.US,D,20250702,000000,14,14.18,13.98,14.12,35324,0
+WSBF.US,D,20250703,000000,14.21,14.33,14.03,14.18,22128,0
+WSBF.US,D,20250707,000000,14.04,14.33,13.99,14,67867,0
+WSBF.US,D,20250708,000000,13.94,14.08,13.835,13.88,65089,0
+WSBF.US,D,20250709,000000,13.9,13.93,13.79,13.83,42471,0
+WSBF.US,D,20250710,000000,13.8,13.91,13.7,13.7,30082,0
+WSBF.US,D,20250711,000000,13.66,13.66,13.44,13.47,33470,0
+WSBF.US,D,20250714,000000,13.36,13.58,13.36,13.56,31871,0
+WSBF.US,D,20250715,000000,13.53,13.55,13.19,13.19,36623,0
+WSBF.US,D,20250716,000000,13.4,13.42,13.13,13.39,41198,0
+WSBF.US,D,20250717,000000,13.36,13.63,13.36,13.54,34351,0
+WSBF.US,D,20250718,000000,13.63,13.63,13.3455,13.37,40082,0
+WSBF.US,D,20250721,000000,13.39,13.61,13.39,13.56,25490,0
+WSBF.US,D,20250722,000000,13.57,13.89,13.57,13.64,43228,0
+WSBF.US,D,20250723,000000,13.76,14.1635,13.76,14.1,44269,0
+WSBF.US,D,20250724,000000,14.1,14.125,13.71,13.73,98503,0
+WSBF.US,D,20250725,000000,13.71,13.82,13.6,13.73,29794,0
+WSBF.US,D,20250728,000000,13.72,13.86,13.705,13.79,27809,0
+WSBF.US,D,20250729,000000,13.89,13.8932,13.65,13.68,27562,0
+WSBF.US,D,20250730,000000,13.72,13.8,13.36,13.41,42493,0
+WSBF.US,D,20250731,000000,13.31,13.42,13.21,13.31,45814,0
+WSBF.US,D,20250801,000000,13.29,13.29,13.08,13.21,57161,0
+WSBF.US,D,20250804,000000,13.3,13.51,13.27,13.32,27945,0
+WSBF.US,D,20250805,000000,13.34,13.48,13.11,13.47,51096,0
+WSBF.US,D,20250806,000000,13.5,13.57,13.47,13.51,26944,0
+WSBF.US,D,20250807,000000,13.65,13.65,13.42,13.45,25936,0
+WSBF.US,D,20250808,000000,13.59,13.68,13.49,13.62,17242,0
+WSBF.US,D,20250811,000000,13.68,13.8,13.58,13.76,38205,0
+WSBF.US,D,20250812,000000,13.8,14.11,13.775,13.96,69573,0
+WSBF.US,D,20250813,000000,13.99,14.4,13.785,14.23,221730,0
+WSBF.US,D,20250814,000000,14.15,14.48,14.09,14.37,37452,0
+WSBF.US,D,20250815,000000,14.43,14.43,14.04,14.08,29776,0
+WSBF.US,D,20250818,000000,14.07,14.22,14.07,14.19,19457,0
+WSBF.US,D,20250819,000000,14.18,14.29,14.15,14.21,29392,0
+WSBF.US,D,20250820,000000,14.21,14.37,14.21,14.32,30094,0
+WSBF.US,D,20250821,000000,14.235,14.335,14.2237,14.26,25485,0
+WSBF.US,D,20250822,000000,14.42,14.93,14.35,14.65,69258,0
+WSBF.US,D,20250825,000000,14.58,14.765,14.54,14.54,47967,0
+WSBF.US,D,20250826,000000,14.61,14.7,14.555,14.63,49071,0
+WSBF.US,D,20250827,000000,14.61,14.72,14.574,14.58,30581,0
+WSBF.US,D,20250828,000000,14.69,14.69,14.4308,14.57,37712,0
+WSBF.US,D,20250829,000000,14.6,15.29,14.6,14.99,108294,0
+WSBF.US,D,20250902,000000,14.9,15.06,14.7679,14.81,47858,0
+WSBF.US,D,20250903,000000,14.81,14.925,14.625,14.7,55430,0
+WSBF.US,D,20250904,000000,14.74,14.8748,14.71,14.85,47745,0
+WSBF.US,D,20250905,000000,14.91,15.23,14.72,14.77,35279,0
+WSBF.US,D,20250908,000000,14.77,14.79,14.61,14.79,42355,0
+WSBF.US,D,20250909,000000,14.97,15,14.6697,14.67,60087,0
+WSBF.US,D,20250910,000000,14.69,14.78,14.65,14.72,44575,0
+WSBF.US,D,20250911,000000,14.73,14.845,14.72,14.77,62867,0
+WSBF.US,D,20250912,000000,14.71,14.8,14.65,14.72,34914,0
+WSBF.US,D,20250915,000000,14.76,15.29,14.65,15.21,91089,0
+WSBF.US,D,20250916,000000,15.2,15.25,14.965,15.03,51333,0
+WSBF.US,D,20250917,000000,15.4466,15.4466,14.97,15,70323,0
+WSBF.US,D,20250918,000000,15.12,15.34,15.03,15.3,79253,0
+WSBF.US,D,20250919,000000,15.3,15.34,15.1,15.17,250846,0
+WSBF.US,D,20250922,000000,15.49,16.47,15.49,16.19,153202,0
+WSBF.US,D,20250923,000000,16.22,16.7,16.17,16.26,80108,0
+WSBF.US,D,20250924,000000,16.47,16.75,16.1,16.16,62128,0
+WSBF.US,D,20250925,000000,16.16,16.37,15.78,15.88,36805,0
+WSBF.US,D,20250926,000000,15.94,16.085,15.8,15.85,35134,0
+WSBF.US,D,20250929,000000,15.93,16.0033,15.6,15.65,38911,0
+WSBF.US,D,20250930,000000,15.6,15.76,15.355,15.6,45561,0
+WSBF.US,D,20251001,000000,15.51,15.53,15.346,15.46,43696,0
+WSBF.US,D,20251002,000000,15.43,15.44,15.14,15.2,46958,0
+WSBF.US,D,20251003,000000,15.1995,15.455,15.1995,15.26,29521,0
+WSBF.US,D,20251006,000000,15.36,15.48,15.19,15.29,60538,0
+WSBF.US,D,20251007,000000,15.26,15.5393,15.23,15.29,53040,0
+WSBF.US,D,20251008,000000,15.27,15.27,14.9601,15.04,47947,0
+WSBF.US,D,20251009,000000,14.95,15.2132,14.76,14.92,45325,0
+WSBF.US,D,20251010,000000,14.86,15.098,14.62,14.63,64844,0
+WSBF.US,D,20251013,000000,14.79,14.82,14.6,14.77,37395,0
+WSBF.US,D,20251014,000000,14.61,15.08,14.61,15.01,67584,0
+WSBF.US,D,20251015,000000,15.02,15.1,14.93,15.05,61255,0
+WSBF.US,D,20251016,000000,15.01,15.01,14.515,14.62,72182,0
+WSBF.US,D,20251017,000000,14.64,14.805,14.6219,14.7,45888,0
+WSBF.US,D,20251020,000000,14.8,14.82,14.62,14.8,52648,0
+WSBF.US,D,20251021,000000,14.74,14.8791,14.67,14.83,57051,0
+WSBF.US,D,20251022,000000,14.875,15.11,14.75,15.01,52135,0
+WSBF.US,D,20251023,000000,15.12,15.12,14.75,14.81,34989,0
+WSBF.US,D,20251024,000000,14.97,15.38,14.97,15.32,34368,0
+WSBF.US,D,20251027,000000,15.32,15.39,15.045,15.36,169702,0
+WSBF.US,D,20251028,000000,15.3,15.79,15.205,15.75,67656,0
+WSBF.US,D,20251029,000000,15.7,15.78,15.23,15.38,77204,0
+WSBF.US,D,20251030,000000,15.28,15.635,15.27,15.28,28831,0
+WSBF.US,D,20251031,000000,15.27,15.515,15.19,15.3,40965,0
+WSBF.US,D,20251103,000000,15.25,15.43,15.12,15.3,46781,0
+WSBF.US,D,20251104,000000,15.21,15.44,15.0505,15.2,62033,0
+WSBF.US,D,20251105,000000,15.305,15.45,15.29,15.39,32494,0
+WSBF.US,D,20251106,000000,15.39,15.39,15.1,15.16,43628,0
+WSBF.US,D,20251107,000000,15.17,15.3601,15.12,15.26,41565,0
+WSBF.US,D,20251110,000000,15.33,15.47,15.23,15.4,31212,0
+WSBF.US,D,20251111,000000,15.5,15.56,15.42,15.55,22922,0
+WSBF.US,D,20251112,000000,15.5,15.76,15.3564,15.54,38501,0
+WSBF.US,D,20251113,000000,15.51,15.69,15.4,15.49,34608,0
+WSBF.US,D,20251114,000000,15.33,15.636,15.325,15.61,31218,0
+WSBF.US,D,20251117,000000,15.55,15.63,15.205,15.22,77548,0
+WSBF.US,D,20251118,000000,15.25,15.32,15.17,15.19,33395,0
+WSBF.US,D,20251119,000000,15.13,15.41,15.11,15.29,50596,0
+WSBF.US,D,20251120,000000,15.44,15.625,15.19,15.21,38477,0
+WSBF.US,D,20251121,000000,15.21,15.7,15.2,15.6,50357,0
+WSBF.US,D,20251124,000000,15.575,15.67,15.5,15.52,33005,0
+WSBF.US,D,20251125,000000,15.67,15.98,15.64,15.8,59773,0
+WSBF.US,D,20251126,000000,15.75,15.845,15.66,15.76,34322,0
+WSBF.US,D,20251128,000000,15.76,15.81,15.6,15.66,18652,0
+WSBF.US,D,20251201,000000,15.64,15.94,15.53,15.91,33506,0
+WSBF.US,D,20251202,000000,16.02,16.02,15.6819,15.76,29495,0
+WSBF.US,D,20251203,000000,15.84,16.14,15.745,16.13,33630,0
+WSBF.US,D,20251204,000000,16.12,16.265,16.06,16.14,31763,0
+WSBF.US,D,20251205,000000,16.21,16.23,16.01,16.04,29500,0
+WSBF.US,D,20251208,000000,16.14,16.1827,16.01,16.06,22667,0
+WSBF.US,D,20251209,000000,16.03,16.29,16.03,16.21,28976,0
+WSBF.US,D,20251210,000000,16.15,16.81,16.15,16.79,82918,0
+WSBF.US,D,20251211,000000,16.81,17.06,16.81,17.05,41275,0
+WSBF.US,D,20251212,000000,17.05,17.125,16.4461,17.05,35267,0
+WSBF.US,D,20251215,000000,17.06,17.22,17.0013,17.09,40041,0
+WSBF.US,D,20251216,000000,17.1,17.22,16.87,17,35428,0
+WSBF.US,D,20251217,000000,16.96,17.12,16.96,16.99,58196,0
+WSBF.US,D,20251218,000000,17.14,17.24,17.01,17.18,35669,0
+WSBF.US,D,20251219,000000,17.15,17.26,16.45,16.7,228278,0
+WSBF.US,D,20251222,000000,16.69,16.87,16.57,16.58,42016,0
+WSBF.US,D,20251223,000000,16.52,16.7,16.45,16.47,37479,0
+WSBF.US,D,20251224,000000,16.64,16.64,16.41,16.41,21781,0
+WSBF.US,D,20251226,000000,16.4,16.67,16.26,16.43,35910,0
+WSBF.US,D,20251229,000000,16.4,16.545,16.4,16.48,20147,0
+WSBF.US,D,20251230,000000,16.59,16.75,16.345,16.41,78877,0
+WSBF.US,D,20251231,000000,16.47,16.7,16.46,16.55,41830,0
+WSBF.US,D,20260102,000000,16.55,16.61,16.35,16.46,42706,0
+WSBF.US,D,20260105,000000,16.42,17.0199,16.4,16.69,48975,0
+WSBF.US,D,20260106,000000,16.64,16.87,16.51,16.75,78029,0
+WSBF.US,D,20260107,000000,16.76,16.76,16.51,16.67,58037,0
+WSBF.US,D,20260108,000000,16.46,16.8699,16.46,16.8,54351,0
+WSBF.US,D,20260109,000000,16.81,17,16.81,16.94,74955,0
+WSBF.US,D,20260112,000000,16.92,17.0342,16.78,17.02,43536,0
+WSBF.US,D,20260113,000000,17.05,17.08,16.97,17.03,24861,0
+WSBF.US,D,20260114,000000,17.05,17.4,17.05,17.39,29081,0
+WSBF.US,D,20260115,000000,17.36,17.9,17.36,17.64,41576,0
+WSBF.US,D,20260116,000000,17.6,17.68,17.5,17.5,29973,0
+WSBF.US,D,20260120,000000,17.3,17.53,17.24,17.42,39334,0
+WSBF.US,D,20260121,000000,17.41,18.22,17.41,18.2,42399,0
+WSBF.US,D,20260122,000000,18.21,18.61,18.21,18.35,32141,0
+WSBF.US,D,20260123,000000,18.37,18.535,17.6,17.68,26461,0
+WSBF.US,D,20260126,000000,17.63,18.19,17.48,17.55,37485,0
+WSBF.US,D,20260127,000000,17.51,18.15,17.36,17.5,26538,0
+WSBF.US,D,20260128,000000,17.5,17.5,16.95,17.03,41445,0
+WSBF.US,D,20260129,000000,17.72,18.56,17.3457,18.44,52711,0
+WSBF.US,D,20260130,000000,18.35,18.58,18.15,18.29,40481,0
+WSBF.US,D,20260202,000000,18.39,18.86,17.66,18.76,76750,0
+WSBF.US,D,20260203,000000,18.71,18.88,18.32,18.595,87534,0
+WSBF.US,D,20260204,000000,18.67,18.8506,18.37,18.61,79615,0
+WSBF.US,D,20260205,000000,18.75,18.75,18,18.3,64944,0
+WSBF.US,D,20260206,000000,18.56,18.56,18.01,18.05,40668,0
+WSBF.US,D,20260209,000000,18.12,18.12,17.54,17.65,50915,0
+WSBF.US,D,20260210,000000,17.6,17.97,17.48,17.89,38131,0
+WSBF.US,D,20260211,000000,18,18,17.65,17.83,39046,0
+WSBF.US,D,20260212,000000,17.94,18.07,17.56,18.03,37395,0
+WSBF.US,D,20260213,000000,18.09,18.17,17.78,18.09,37768,0
+WSBF.US,D,20260217,000000,18.1075,18.25,18.06,18.18,39559,0
+WSBF.US,D,20260218,000000,18.17,18.54,17.93,18.02,41863,0
diff --git a/daily/us/nasdaq stocks/3/wsbk.us.txt b/daily/us/nasdaq stocks/3/wsbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ace2242685aaa4eac2bcf4421c4117001b209e9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wsbk.us.txt	
@@ -0,0 +1,196 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSBK.US,D,20250502,000000,10.1,10.1,9.2154,9.3,56962,0
+WSBK.US,D,20250505,000000,9.11,9.98,9.11,9.7,143163,0
+WSBK.US,D,20250506,000000,9.75,9.89,9.55,9.69,71607,0
+WSBK.US,D,20250507,000000,9.7,9.79,9.55,9.68,110533,0
+WSBK.US,D,20250508,000000,9.7,9.75,9.45,9.5,148155,0
+WSBK.US,D,20250509,000000,9.41,9.7,9.22,9.33,155318,0
+WSBK.US,D,20250512,000000,9.5,9.5,9.29,9.35,138630,0
+WSBK.US,D,20250513,000000,9.35,9.4,9.29,9.33,153874,0
+WSBK.US,D,20250514,000000,9.29,9.65,9.2161,9.4,122316,0
+WSBK.US,D,20250515,000000,9.445,9.58,9.2,9.29,34595,0
+WSBK.US,D,20250516,000000,9.34,9.5,9.22,9.27,15957,0
+WSBK.US,D,20250519,000000,9.2287,9.26,9.01,9.04,23879,0
+WSBK.US,D,20250520,000000,9.01,9.09,8.91,8.97,57374,0
+WSBK.US,D,20250521,000000,9,9.275,8.96,9.23,87357,0
+WSBK.US,D,20250522,000000,9.08,9.5,9.08,9.45,50948,0
+WSBK.US,D,20250523,000000,9.3955,9.45,9.29,9.42,25852,0
+WSBK.US,D,20250527,000000,9.46,9.46,9.2,9.37,31715,0
+WSBK.US,D,20250528,000000,9.42,9.49,9.35,9.38,26876,0
+WSBK.US,D,20250529,000000,9.35,9.4,9.32,9.39,19002,0
+WSBK.US,D,20250530,000000,9.4,9.47,9.2,9.42,59591,0
+WSBK.US,D,20250602,000000,9.3,9.45,9.3,9.35,15611,0
+WSBK.US,D,20250603,000000,9.3,9.47,9.28,9.37,11276,0
+WSBK.US,D,20250604,000000,9.44,9.4532,9.3,9.36,41846,0
+WSBK.US,D,20250605,000000,9.375,9.48,9.32,9.41,34376,0
+WSBK.US,D,20250606,000000,9.47,9.47,9.13,9.25,23351,0
+WSBK.US,D,20250609,000000,9.31,9.31,9.1116,9.16,18342,0
+WSBK.US,D,20250610,000000,9.2,9.3,9.13,9.18,8416,0
+WSBK.US,D,20250611,000000,9.27,9.27,9.03,9.03,26148,0
+WSBK.US,D,20250612,000000,9.1,9.1,8.93,9.01,11669,0
+WSBK.US,D,20250613,000000,8.91,8.91,8.76,8.76,2817,0
+WSBK.US,D,20250616,000000,8.93,8.93,8.78,8.8,10979,0
+WSBK.US,D,20250617,000000,8.86,9.12,8.76,8.76,39174,0
+WSBK.US,D,20250618,000000,8.77,8.915,8.77,8.84,9416,0
+WSBK.US,D,20250620,000000,8.8,8.9099,8.7788,8.8,145823,0
+WSBK.US,D,20250623,000000,8.84,8.93,8.78,8.8,15958,0
+WSBK.US,D,20250624,000000,8.98,8.98,8.84,8.84,16563,0
+WSBK.US,D,20250625,000000,8.82,8.825,8.76,8.82,6131,0
+WSBK.US,D,20250626,000000,8.905,9.02,8.905,9.02,9783,0
+WSBK.US,D,20250627,000000,8.9632,8.98,8.93,8.98,2220,0
+WSBK.US,D,20250630,000000,8.93,9.01,8.93,8.95,30110,0
+WSBK.US,D,20250701,000000,9,9.04,8.99,8.99,10049,0
+WSBK.US,D,20250702,000000,9.2,9.2,9.1881,9.1881,1316,0
+WSBK.US,D,20250703,000000,9.1113,9.12,9.07,9.07,2448,0
+WSBK.US,D,20250707,000000,9.21,9.25,9.21,9.23,6525,0
+WSBK.US,D,20250708,000000,9.18,9.4,9.18,9.25,17285,0
+WSBK.US,D,20250709,000000,9.13,9.45,9.13,9.3763,3770,0
+WSBK.US,D,20250710,000000,9.4,9.4,9.4,9.4,1122,0
+WSBK.US,D,20250711,000000,9.38,9.5,9.361,9.5,10824,0
+WSBK.US,D,20250714,000000,9.5,9.5,9.38,9.41,3956,0
+WSBK.US,D,20250715,000000,9.3558,9.58,9.3558,9.5,2856,0
+WSBK.US,D,20250716,000000,9.4972,9.4972,9.36,9.49,1973,0
+WSBK.US,D,20250717,000000,9.4866,9.65,9.44,9.48,10917,0
+WSBK.US,D,20250718,000000,9.48,9.48,9.345,9.45,3544,0
+WSBK.US,D,20250721,000000,9.48,9.48,9.34,9.425,10894,0
+WSBK.US,D,20250722,000000,9.36,9.48,9.35,9.4,6051,0
+WSBK.US,D,20250724,000000,9.44,9.56,9.44,9.51,6518,0
+WSBK.US,D,20250725,000000,9.48,9.49,9.45,9.49,2737,0
+WSBK.US,D,20250728,000000,9.47,9.49,9.47,9.49,8437,0
+WSBK.US,D,20250730,000000,9.49,9.555,9.49,9.555,1252,0
+WSBK.US,D,20250731,000000,9.45,9.5,9.45,9.46,2561,0
+WSBK.US,D,20250801,000000,9.45,9.66,9.45,9.45,5116,0
+WSBK.US,D,20250804,000000,9.36,9.44,9.36,9.44,615,0
+WSBK.US,D,20250805,000000,9.43,9.64,9.4001,9.64,685,0
+WSBK.US,D,20250806,000000,9.42,9.62,9.42,9.62,665,0
+WSBK.US,D,20250807,000000,9.5415,9.5415,9.43,9.43,477,0
+WSBK.US,D,20250808,000000,9.64,9.65,9.4301,9.49,6386,0
+WSBK.US,D,20250811,000000,9.46,9.46,9.3005,9.4,23239,0
+WSBK.US,D,20250812,000000,9.28,9.306,9.2,9.2,31531,0
+WSBK.US,D,20250813,000000,9.19,9.3683,9.19,9.21,4117,0
+WSBK.US,D,20250814,000000,9.295,9.295,9.295,9.295,228,0
+WSBK.US,D,20250815,000000,9.22,9.42,9.22,9.42,1493,0
+WSBK.US,D,20250818,000000,9.305,9.39,9.21,9.35,12408,0
+WSBK.US,D,20250819,000000,9.39,9.39,9.31,9.3701,3813,0
+WSBK.US,D,20250820,000000,9.44,9.44,9.38,9.38,2145,0
+WSBK.US,D,20250821,000000,9.38,9.44,9.3644,9.44,2697,0
+WSBK.US,D,20250822,000000,9.47,9.49,9.32,9.32,18394,0
+WSBK.US,D,20250825,000000,9.47,9.47,9.385,9.385,2071,0
+WSBK.US,D,20250826,000000,9.37,9.46,9.3,9.4587,4729,0
+WSBK.US,D,20250827,000000,9.48,9.49,9.42,9.42,6412,0
+WSBK.US,D,20250828,000000,9.4578,9.4578,9.45,9.45,988,0
+WSBK.US,D,20250829,000000,9.4848,9.4848,9.43,9.4495,11373,0
+WSBK.US,D,20250902,000000,9.435,9.4795,9.435,9.4535,5511,0
+WSBK.US,D,20250903,000000,9.4607,9.5325,9.46,9.5,5982,0
+WSBK.US,D,20250904,000000,9.5001,9.5199,9.46,9.4708,5366,0
+WSBK.US,D,20250905,000000,9.45,9.5499,9.45,9.5499,21832,0
+WSBK.US,D,20250908,000000,9.47,9.54,9.47,9.52,1885,0
+WSBK.US,D,20250909,000000,9.5314,9.5999,9.48,9.48,9263,0
+WSBK.US,D,20250910,000000,9.5295,9.5295,9.48,9.5097,4011,0
+WSBK.US,D,20250911,000000,9.5,9.52,9.49,9.49,4797,0
+WSBK.US,D,20250912,000000,9.5,9.5295,9.47,9.477,8328,0
+WSBK.US,D,20250915,000000,9.5,9.53,9.47,9.4795,4159,0
+WSBK.US,D,20250916,000000,9.5,9.5,9.47,9.5,4211,0
+WSBK.US,D,20250917,000000,9.4886,9.5,9.48,9.5,6531,0
+WSBK.US,D,20250918,000000,9.4951,9.565,9.495,9.5,10062,0
+WSBK.US,D,20250919,000000,9.54,9.6,9.526,9.59,10490,0
+WSBK.US,D,20250922,000000,9.6,9.6,9.55,9.59,1545,0
+WSBK.US,D,20250923,000000,9.6,9.6,9.563,9.6,1900,0
+WSBK.US,D,20250924,000000,9.6,9.6,9.53,9.5624,6149,0
+WSBK.US,D,20250925,000000,9.5,9.63,9.4998,9.525,25992,0
+WSBK.US,D,20250926,000000,9.5001,9.6,9.5,9.555,12231,0
+WSBK.US,D,20250929,000000,9.51,9.59,9.51,9.52,1390,0
+WSBK.US,D,20250930,000000,9.51,9.59,9.47,9.55,10316,0
+WSBK.US,D,20251001,000000,9.5138,9.5991,9.5109,9.555,6362,0
+WSBK.US,D,20251002,000000,9.48,9.6,9.47,9.51,17020,0
+WSBK.US,D,20251003,000000,9.63,9.73,9.56,9.73,2676,0
+WSBK.US,D,20251006,000000,9.63,9.7,9.6,9.7,10836,0
+WSBK.US,D,20251007,000000,9.6553,9.74,9.6553,9.7,3234,0
+WSBK.US,D,20251008,000000,9.69,9.74,9.65,9.69,3540,0
+WSBK.US,D,20251009,000000,9.69,9.75,9.67,9.7,8004,0
+WSBK.US,D,20251010,000000,9.72,9.72,9.58,9.59,3746,0
+WSBK.US,D,20251013,000000,9.6618,9.7359,9.58,9.7359,629,0
+WSBK.US,D,20251014,000000,9.65,9.65,9.65,9.65,307,0
+WSBK.US,D,20251015,000000,9.72,9.73,9.7,9.71,2546,0
+WSBK.US,D,20251016,000000,9.72,9.73,9.57,9.6,2778,0
+WSBK.US,D,20251017,000000,9.67,9.67,9.51,9.51,7177,0
+WSBK.US,D,20251020,000000,9.5,9.64,9.46,9.48,4592,0
+WSBK.US,D,20251021,000000,9.5,9.66,9.46,9.63,6282,0
+WSBK.US,D,20251022,000000,9.51,9.62,9.47,9.47,3627,0
+WSBK.US,D,20251023,000000,9.6,9.64,9.5,9.63,5502,0
+WSBK.US,D,20251024,000000,9.51,9.54,9.51,9.51,3388,0
+WSBK.US,D,20251027,000000,9.62,9.62,9.62,9.62,200,0
+WSBK.US,D,20251028,000000,9.59,9.65,9.59,9.65,5815,0
+WSBK.US,D,20251029,000000,9.59,9.62,9.51,9.51,5711,0
+WSBK.US,D,20251030,000000,9.575,9.6,9.575,9.6,495,0
+WSBK.US,D,20251031,000000,9.5635,9.6,9.5635,9.6,810,0
+WSBK.US,D,20251103,000000,9.64,9.64,9.54,9.63,1692,0
+WSBK.US,D,20251105,000000,9.63,9.63,9.6299,9.6299,1625,0
+WSBK.US,D,20251106,000000,9.62,9.62,9.5805,9.62,1297,0
+WSBK.US,D,20251110,000000,9.62,9.62,9.62,9.62,160,0
+WSBK.US,D,20251111,000000,9.62,9.62,9.6,9.62,465,0
+WSBK.US,D,20251112,000000,9.64,9.64,9.57,9.57,440,0
+WSBK.US,D,20251113,000000,9.6,9.64,9.6,9.64,508,0
+WSBK.US,D,20251114,000000,9.605,9.605,9.57,9.57,1106,0
+WSBK.US,D,20251117,000000,9.64,9.64,9.64,9.64,284,0
+WSBK.US,D,20251118,000000,9.57,9.64,9.52,9.64,3194,0
+WSBK.US,D,20251119,000000,9.64,9.64,9.6,9.6,255,0
+WSBK.US,D,20251120,000000,9.6,9.63,9.56,9.59,10823,0
+WSBK.US,D,20251121,000000,9.6,9.6,9.56,9.5925,7429,0
+WSBK.US,D,20251124,000000,9.6088,9.67,9.55,9.6,4979,0
+WSBK.US,D,20251125,000000,9.65,9.67,9.58,9.58,10888,0
+WSBK.US,D,20251126,000000,9.615,9.66,9.55,9.56,42202,0
+WSBK.US,D,20251128,000000,9.6,9.6301,9.6,9.61,3258,0
+WSBK.US,D,20251201,000000,9.645,9.69,9.58,9.67,6838,0
+WSBK.US,D,20251202,000000,9.6001,9.634,9.578,9.58,10405,0
+WSBK.US,D,20251203,000000,9.6,9.6236,9.56,9.59,18926,0
+WSBK.US,D,20251204,000000,9.57,9.61,9.57,9.5998,7048,0
+WSBK.US,D,20251205,000000,9.61,9.61,9.59,9.5967,2980,0
+WSBK.US,D,20251208,000000,9.61,9.65,9.59,9.6,25354,0
+WSBK.US,D,20251209,000000,9.68,9.81,9.6,9.7525,26650,0
+WSBK.US,D,20251210,000000,9.79,9.85,9.71,9.74,5606,0
+WSBK.US,D,20251211,000000,9.75,9.85,9.74,9.83,13738,0
+WSBK.US,D,20251212,000000,9.7742,9.89,9.75,9.878,20682,0
+WSBK.US,D,20251215,000000,9.8,10,9.8,9.97,42582,0
+WSBK.US,D,20251216,000000,9.98,9.99,9.89,9.96,19015,0
+WSBK.US,D,20251217,000000,9.98,10.23,9.98,10.23,36916,0
+WSBK.US,D,20251218,000000,10.24,10.32,10.16,10.315,20615,0
+WSBK.US,D,20251219,000000,10.28,10.46,10.28,10.44,15871,0
+WSBK.US,D,20251222,000000,10.45,10.45,10.1701,10.4,10941,0
+WSBK.US,D,20251223,000000,10.35,10.405,10.21,10.34,17194,0
+WSBK.US,D,20251224,000000,10.36,10.36,10.2,10.275,4017,0
+WSBK.US,D,20251226,000000,10.3,10.33,10.25,10.33,1682,0
+WSBK.US,D,20251229,000000,10.34,10.34,10.17,10.25,10224,0
+WSBK.US,D,20251230,000000,10.23,10.3,10.1701,10.2999,18109,0
+WSBK.US,D,20251231,000000,10.39,10.45,10.39,10.45,9699,0
+WSBK.US,D,20260102,000000,10.37,10.45,10.36,10.44,28834,0
+WSBK.US,D,20260105,000000,10.41,10.99,10.41,10.95,40153,0
+WSBK.US,D,20260106,000000,10.785,10.95,10.7601,10.83,24425,0
+WSBK.US,D,20260107,000000,10.915,10.98,10.84,10.9,14019,0
+WSBK.US,D,20260108,000000,10.84,11.24,10.84,11.2,10651,0
+WSBK.US,D,20260109,000000,11.045,11.045,10.91,10.91,3029,0
+WSBK.US,D,20260112,000000,10.775,10.9,10.775,10.9,948,0
+WSBK.US,D,20260113,000000,10.78,10.94,10.78,10.875,6592,0
+WSBK.US,D,20260114,000000,10.92,10.92,10.87,10.87,3846,0
+WSBK.US,D,20260115,000000,10.8919,10.97,10.805,10.96,4305,0
+WSBK.US,D,20260120,000000,10.7999,10.84,10.7514,10.84,3746,0
+WSBK.US,D,20260121,000000,10.899,11.05,10.899,11.03,5913,0
+WSBK.US,D,20260122,000000,10.936,11.24,10.936,11.085,6735,0
+WSBK.US,D,20260123,000000,10.93,11.0396,10.93,11.0396,1293,0
+WSBK.US,D,20260126,000000,10.7517,11,10.7517,11,1189,0
+WSBK.US,D,20260127,000000,10.96,11.089,10.58,10.9,8060,0
+WSBK.US,D,20260128,000000,10.905,11,10.905,11,4444,0
+WSBK.US,D,20260129,000000,10.975,11.14,10.975,11.14,6392,0
+WSBK.US,D,20260130,000000,11.02,11.02,11.02,11.02,428,0
+WSBK.US,D,20260202,000000,11.13,11.41,11.0784,11.4,31369,0
+WSBK.US,D,20260203,000000,11.3,11.95,11.3,11.95,10106,0
+WSBK.US,D,20260204,000000,11.9494,11.95,11.725,11.8308,13312,0
+WSBK.US,D,20260205,000000,11.99,12,11.36,12,3111,0
+WSBK.US,D,20260206,000000,12,12,11.81,11.96,28451,0
+WSBK.US,D,20260209,000000,11.9599,12,11.8801,12,3299,0
+WSBK.US,D,20260210,000000,11.84,12.19,11.83,12.1,9239,0
+WSBK.US,D,20260211,000000,12.2,12.23,12.085,12.1935,5435,0
+WSBK.US,D,20260212,000000,12.25,13.32,11.9296,12.6,48711,0
+WSBK.US,D,20260213,000000,12.43,12.8514,12.43,12.7,5104,0
+WSBK.US,D,20260217,000000,12.5,13.29,12.5,13.265,39416,0
+WSBK.US,D,20260218,000000,13.32,13.385,13,13.1,48162,0
diff --git a/daily/us/nasdaq stocks/3/wshp.us.txt b/daily/us/nasdaq stocks/3/wshp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f9dffcdbab10c2d016154a392757a3b198f7ba8
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wshp.us.txt	
@@ -0,0 +1,65 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSHP.US,D,20251114,000000,20.02,39.22,20.02,30.21,25701,0
+WSHP.US,D,20251117,000000,51,59.999,33.61,39.51,302384,0
+WSHP.US,D,20251118,000000,39.5,40,29,33,27274,0
+WSHP.US,D,20251119,000000,38,250,38,200,268914,0
+WSHP.US,D,20251120,000000,132.99,200,122.39,154.85,61148,0
+WSHP.US,D,20251121,000000,152.49,152.49,90,113.4,16254,0
+WSHP.US,D,20251124,000000,109.975,130,98.98,130,13482,0
+WSHP.US,D,20251125,000000,163,225,150.06,150.06,39106,0
+WSHP.US,D,20251126,000000,173,179.9999,133.6,145.21,25028,0
+WSHP.US,D,20251128,000000,130.0001,154.61,130.0001,140.7,12042,0
+WSHP.US,D,20251201,000000,140,140,125.1,125.1,17779,0
+WSHP.US,D,20251202,000000,128.23,155,121.05,145.1,24253,0
+WSHP.US,D,20251203,000000,174.52,174.52,131.2444,145,16398,0
+WSHP.US,D,20251204,000000,136.7,136.7,134,134.6,4393,0
+WSHP.US,D,20251205,000000,119.55,133.15,119.55,126.61,5778,0
+WSHP.US,D,20251208,000000,115.0001,120.06,115,120,3812,0
+WSHP.US,D,20251209,000000,99,99,95.21,95.21,3572,0
+WSHP.US,D,20251210,000000,93.92,93.92,93.92,93.92,1700,0
+WSHP.US,D,20251211,000000,93.62,94.02,93.62,94.02,2367,0
+WSHP.US,D,20251212,000000,112.1,142.04,112.1,116,14870,0
+WSHP.US,D,20251215,000000,116.17,129,113.5,120.01,8390,0
+WSHP.US,D,20251216,000000,128,139.88,123.525,125,11288,0
+WSHP.US,D,20251217,000000,116,119,107.88,118.11,6615,0
+WSHP.US,D,20251218,000000,115.91,115.91,115.91,115.91,2231,0
+WSHP.US,D,20251219,000000,116.85,130,115.16,130,8294,0
+WSHP.US,D,20251222,000000,126.26,126.26,106,106,29116,0
+WSHP.US,D,20251223,000000,110,112.5,101.25,101.25,36831,0
+WSHP.US,D,20251224,000000,104.5,110.05,102.2,110,23253,0
+WSHP.US,D,20251226,000000,117.95,117.95,110,111.85,32902,0
+WSHP.US,D,20251229,000000,109.5,112,105,106.8,34410,0
+WSHP.US,D,20251230,000000,110,110,93.25,95.25,16436,0
+WSHP.US,D,20251231,000000,100,100,93.25,95,5143,0
+WSHP.US,D,20260102,000000,98,100,97.8,100,7810,0
+WSHP.US,D,20260105,000000,96.5,97.59,96.5,97.59,10154,0
+WSHP.US,D,20260106,000000,93,93,87.02,87.02,9168,0
+WSHP.US,D,20260107,000000,87,90,82.64,82.64,8187,0
+WSHP.US,D,20260108,000000,87,87,82,82,5109,0
+WSHP.US,D,20260109,000000,79.99,79.99,65,65,7705,0
+WSHP.US,D,20260112,000000,66.5,66.5,57.3,57.3,5077,0
+WSHP.US,D,20260113,000000,55.1859,56.025,53.9,55.69,10554,0
+WSHP.US,D,20260114,000000,59.39,117.73,59.39,75.66,50431,0
+WSHP.US,D,20260115,000000,78.28,79.1,62.215,72,15735,0
+WSHP.US,D,20260116,000000,76.23,76.23,67.17,67.17,8620,0
+WSHP.US,D,20260120,000000,58.13,71,58.13,71,9209,0
+WSHP.US,D,20260121,000000,63.24,72,63.24,72,5543,0
+WSHP.US,D,20260122,000000,70.12,70.12,64.31,64.31,4332,0
+WSHP.US,D,20260123,000000,68.5,72.01,66.37,72.01,10980,0
+WSHP.US,D,20260126,000000,63.61,78,63.61,75,12319,0
+WSHP.US,D,20260127,000000,76.01,76.01,73.95,75,11494,0
+WSHP.US,D,20260128,000000,71.01,78,69.84,70,23772,0
+WSHP.US,D,20260129,000000,69.4,73.99,65,65,20354,0
+WSHP.US,D,20260130,000000,72.99,75.99,60,60.85,16751,0
+WSHP.US,D,20260202,000000,61.39,66.4,57,57,29619,0
+WSHP.US,D,20260203,000000,56,60.05,52.54,55.1,65684,0
+WSHP.US,D,20260204,000000,50.22,59.4,50.22,59,21393,0
+WSHP.US,D,20260205,000000,54.61,61.99,50.5,52.51,12640,0
+WSHP.US,D,20260206,000000,53,55.6899,44.57,44.57,21402,0
+WSHP.US,D,20260209,000000,44.07,46.5,40.24,42.99,32844,0
+WSHP.US,D,20260210,000000,43.5,44.97,39,39.37,25719,0
+WSHP.US,D,20260211,000000,43,47,35.74,47,23733,0
+WSHP.US,D,20260212,000000,40.5,42.5,36.05,36.5,22572,0
+WSHP.US,D,20260213,000000,33.51,44.26,33.48,37.41,20508,0
+WSHP.US,D,20260217,000000,35.18,36.5,29,33.47,27142,0
+WSHP.US,D,20260218,000000,35.4,39.58,30,35.2,19414,0
diff --git a/daily/us/nasdaq stocks/3/wstn.us.txt b/daily/us/nasdaq stocks/3/wstn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..953661226975281790bc6f16f7657eaa0ea5fb5e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wstn.us.txt	
@@ -0,0 +1,30 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSTN.US,D,20251231,000000,9.92,9.92,9.89,9.89,127825,0
+WSTN.US,D,20260102,000000,9.9032,9.9032,9.89,9.89,836,0
+WSTN.US,D,20260105,000000,9.9,9.92,9.89,9.89,40223,0
+WSTN.US,D,20260106,000000,9.89,9.91,9.89,9.91,39836,0
+WSTN.US,D,20260107,000000,9.9,9.91,9.895,9.9,342887,0
+WSTN.US,D,20260108,000000,9.9001,9.91,9.9001,9.91,15357,0
+WSTN.US,D,20260109,000000,9.89,9.9,9.89,9.9,32829,0
+WSTN.US,D,20260112,000000,9.9,9.905,9.9,9.9,17648,0
+WSTN.US,D,20260113,000000,9.9,9.915,9.9,9.91,282058,0
+WSTN.US,D,20260114,000000,9.8998,9.92,9.8998,9.92,7143,0
+WSTN.US,D,20260115,000000,9.92,9.93,9.915,9.93,13522,0
+WSTN.US,D,20260116,000000,9.93,9.93,9.93,9.93,325,0
+WSTN.US,D,20260121,000000,9.9,9.94,9.9,9.94,19333,0
+WSTN.US,D,20260122,000000,9.94,9.95,9.92,9.94,305810,0
+WSTN.US,D,20260123,000000,9.94,9.94,9.94,9.94,127,0
+WSTN.US,D,20260126,000000,9.94,9.96,9.94,9.96,309363,0
+WSTN.US,D,20260127,000000,9.9575,9.97,9.955,9.97,111123,0
+WSTN.US,D,20260128,000000,9.98,9.98,9.98,9.98,178,0
+WSTN.US,D,20260130,000000,9.96,9.97,9.96,9.97,2400,0
+WSTN.US,D,20260202,000000,9.9599,9.97,9.9599,9.96,21355,0
+WSTN.US,D,20260203,000000,9.965,9.98,9.965,9.98,291017,0
+WSTN.US,D,20260204,000000,9.97,9.985,9.97,9.985,293619,0
+WSTN.US,D,20260205,000000,9.96,9.9699,9.9598,9.96,30614,0
+WSTN.US,D,20260206,000000,9.96,9.98,9.96,9.96,6523,0
+WSTN.US,D,20260209,000000,9.96,9.96,9.95,9.955,19996,0
+WSTN.US,D,20260210,000000,9.9799,9.98,9.9799,9.98,1539,0
+WSTN.US,D,20260211,000000,9.97,9.97,9.97,9.97,100,0
+WSTN.US,D,20260217,000000,9.979,9.98,9.965,9.98,30114,0
+WSTN.US,D,20260218,000000,9.98,9.98,9.9799,9.98,5723,0
diff --git a/daily/us/nasdaq stocks/3/wstnu.us.txt b/daily/us/nasdaq stocks/3/wstnu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9495887769bf1d09af898214c638b24320b59331
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wstnu.us.txt	
@@ -0,0 +1,58 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSTNU.US,D,20251104,000000,10.03,10.05,10.02,10.03,2407600,0
+WSTNU.US,D,20251105,000000,10.04,10.04,10.02,10.03,190000,0
+WSTNU.US,D,20251106,000000,10.03,10.04,10.02,10.025,370500,0
+WSTNU.US,D,20251107,000000,10.04,10.04,10.03,10.035,32900,0
+WSTNU.US,D,20251110,000000,10.03,10.04,10.03,10.04,59900,0
+WSTNU.US,D,20251111,000000,10.04,10.04,10.03,10.03,115900,0
+WSTNU.US,D,20251112,000000,10.03,10.0315,10.03,10.03,1100,0
+WSTNU.US,D,20251113,000000,10.03,10.0322,10.03,10.0322,3300,0
+WSTNU.US,D,20251117,000000,10.04,10.04,10.03,10.03,134578,0
+WSTNU.US,D,20251118,000000,10.0252,10.04,10.0252,10.04,631,0
+WSTNU.US,D,20251120,000000,10.04,10.04,10.04,10.04,271,0
+WSTNU.US,D,20251124,000000,10.02,10.0258,10.02,10.02,112125,0
+WSTNU.US,D,20251125,000000,10.025,10.025,10.02,10.02,2392,0
+WSTNU.US,D,20251126,000000,10.025,10.025,10.02,10.02,2504,0
+WSTNU.US,D,20251128,000000,10.025,10.025,10.02,10.02,1775,0
+WSTNU.US,D,20251201,000000,10.025,10.025,10.02,10.02,83041,0
+WSTNU.US,D,20251202,000000,10.025,10.025,10.01,10.01,35609,0
+WSTNU.US,D,20251203,000000,10.015,10.02,10.01,10.01,5953,0
+WSTNU.US,D,20251204,000000,10.01,10.01,10.01,10.01,3830,0
+WSTNU.US,D,20251205,000000,10.01,10.015,10.01,10.01,21720,0
+WSTNU.US,D,20251208,000000,10.01,10.01,10.01,10.01,553,0
+WSTNU.US,D,20251209,000000,10.01,10.01,10.01,10.01,3921,0
+WSTNU.US,D,20251210,000000,10.02,10.02,10.01,10.01,5127,0
+WSTNU.US,D,20251211,000000,10.02,10.02,10.02,10.02,121,0
+WSTNU.US,D,20251212,000000,10.02,10.02,10.02,10.02,986,0
+WSTNU.US,D,20251215,000000,10.02,10.02,10.02,10.02,115,0
+WSTNU.US,D,20251217,000000,10.02,10.02,10.02,10.02,109,0
+WSTNU.US,D,20251218,000000,10.02,10.02,10.02,10.02,103,0
+WSTNU.US,D,20251219,000000,10.0299,10.03,10.02,10.03,15968,0
+WSTNU.US,D,20251222,000000,10.03,10.03,10.02,10.02,86986,0
+WSTNU.US,D,20251223,000000,10.0232,10.03,10.0231,10.03,5613,0
+WSTNU.US,D,20251224,000000,10.025,10.025,10.025,10.025,109,0
+WSTNU.US,D,20251226,000000,10.025,10.025,10.025,10.025,160,0
+WSTNU.US,D,20251229,000000,10.035,10.035,10.025,10.025,1006,0
+WSTNU.US,D,20251230,000000,10.03,10.04,10.02,10.04,19975,0
+WSTNU.US,D,20260109,000000,10.06,10.07,10.03,10.07,27003,0
+WSTNU.US,D,20260112,000000,10.04,10.075,10.04,10.06,35531,0
+WSTNU.US,D,20260113,000000,10.07,10.07,10.07,10.07,2629,0
+WSTNU.US,D,20260116,000000,10.08,10.21,10.08,10.09,3502,0
+WSTNU.US,D,20260120,000000,10.06,10.06,10.06,10.06,1102,0
+WSTNU.US,D,20260121,000000,10.15,10.15,10.05,10.05,504,0
+WSTNU.US,D,20260123,000000,10.3,10.3,10.3,10.3,2875,0
+WSTNU.US,D,20260126,000000,10.3,10.3,10.09,10.25,9047,0
+WSTNU.US,D,20260127,000000,10.3,10.3,10.1,10.1,4206,0
+WSTNU.US,D,20260128,000000,10.12,10.12,10.12,10.12,135,0
+WSTNU.US,D,20260129,000000,10.12,10.18,10.12,10.12,1667,0
+WSTNU.US,D,20260130,000000,10.13,10.13,10.13,10.13,165,0
+WSTNU.US,D,20260202,000000,10.12,10.12,10.12,10.12,149,0
+WSTNU.US,D,20260203,000000,10.12,10.12,10.12,10.12,109,0
+WSTNU.US,D,20260205,000000,10.13,10.13,10.12,10.12,600,0
+WSTNU.US,D,20260206,000000,10.13,10.13,10.13,10.13,106,0
+WSTNU.US,D,20260209,000000,10.13,10.13,10.13,10.13,101,0
+WSTNU.US,D,20260210,000000,10.12,10.13,10.12,10.13,9025,0
+WSTNU.US,D,20260211,000000,10.14,10.14,10.14,10.14,135,0
+WSTNU.US,D,20260212,000000,10.14,10.14,10.14,10.14,1064,0
+WSTNU.US,D,20260213,000000,10.14,10.14,10.14,10.14,108,0
+WSTNU.US,D,20260217,000000,10.14,10.14,10.12,10.13,2208,0
diff --git a/daily/us/nasdaq stocks/3/wto.us.txt b/daily/us/nasdaq stocks/3/wto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0bace47d205dc7c619107559cab48b004747c61b
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wto.us.txt	
@@ -0,0 +1,1225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTO.US,D,20210406,000000,1425000,5750000,1425000,4875000,14.2128,0
+WTO.US,D,20210407,000000,6750000,13416250,6706900,10271250,56.5058,0
+WTO.US,D,20210408,000000,8465000,8936250,5128750,5287500,12.058760000000001,0
+WTO.US,D,20210409,000000,5763750,8375000,5716250,6131250,31.716400000000007,0
+WTO.US,D,20210412,000000,5776250,7407500,5512500,6178750,7.107800000000001,0
+WTO.US,D,20210413,000000,6312500,6898750,5875000,6750000,2.4138,0
+WTO.US,D,20210414,000000,7205000,7623750,6387500,6505000,1.9601520000000001,0
+WTO.US,D,20210415,000000,6287500,6495000,5911250,5926250,0.681608,0
+WTO.US,D,20210416,000000,5925000,5986650,5562500,5648750,0.5264160000000001,0
+WTO.US,D,20210419,000000,5650000,5730000,4485000,4620000,0.9291119999999999,0
+WTO.US,D,20210420,000000,4691250,5000000,4379375,4522500,0.7131120000000001,0
+WTO.US,D,20210421,000000,4495000,4950000,4375000,4775000,0.8449120000000001,0
+WTO.US,D,20210422,000000,4750000,4875000,4387500,4493750,0.723848,0
+WTO.US,D,20210423,000000,4438750,4738275,4367500,4512500,0.40670400000000007,0
+WTO.US,D,20210426,000000,4762500,5867700,4668750,5625000,0.97584,0
+WTO.US,D,20210427,000000,6237500,6566250,5737500,6000000,1.0323520000000002,0
+WTO.US,D,20210428,000000,5875000,6233750,5776500,5925000,0.3573120000000001,0
+WTO.US,D,20210429,000000,5858750,5935000,5625500,5828750,0.13939200000000002,0
+WTO.US,D,20210430,000000,5797500,5797500,5433750,5600000,0.18175200000000002,0
+WTO.US,D,20210503,000000,5433750,5654550,5051250,5260000,0.27385600000000004,0
+WTO.US,D,20210504,000000,5223750,5262500,4938750,5070000,0.167624,0
+WTO.US,D,20210505,000000,5075500,5237500,4545000,4830000,0.24372800000000006,0
+WTO.US,D,20210506,000000,5332500,5398750,4825000,4898750,0.241416,0
+WTO.US,D,20210507,000000,4933750,4994375,4763750,4775000,0.11501600000000001,0
+WTO.US,D,20210510,000000,4797500,4960000,4437200,4515000,0.21379200000000004,0
+WTO.US,D,20210511,000000,4491250,4621250,4176250,4246250,0.253152,0
+WTO.US,D,20210512,000000,4376250,4600000,4272110,4325000,0.216512,0
+WTO.US,D,20210513,000000,4442500,4511250,3901250,3940000,0.22409600000000005,0
+WTO.US,D,20210514,000000,4162500,4186250,4000000,4126875,0.14133600000000002,0
+WTO.US,D,20210517,000000,4222500,4313750,3873025,4118750,0.163408,0
+WTO.US,D,20210518,000000,4198750,4256350,4085000,4122500,0.0976,0
+WTO.US,D,20210519,000000,3897500,4105310,3897500,3916250,0.051352,0
+WTO.US,D,20210520,000000,3945000,4303750,3945000,4262500,0.139472,0
+WTO.US,D,20210521,000000,4555000,4555000,4306250,4431250,0.12982400000000002,0
+WTO.US,D,20210524,000000,4481250,4481250,4398760,4401575,0.02868,0
+WTO.US,D,20210525,000000,4523750,4523750,4375000,4500000,0.037032,0
+WTO.US,D,20210526,000000,4642500,4762500,4558750,4762500,0.049696000000000004,0
+WTO.US,D,20210527,000000,4926250,5844400,4921075,5643750,0.33560000000000006,0
+WTO.US,D,20210528,000000,5672500,6500000,5672500,6003750,0.24693600000000002,0
+WTO.US,D,20210601,000000,5928750,6243750,5635000,6243750,0.0938,0
+WTO.US,D,20210602,000000,6356250,6743750,6000000,6737500,0.20223200000000002,0
+WTO.US,D,20210603,000000,6725000,6908750,6505600,6562500,0.21819200000000005,0
+WTO.US,D,20210604,000000,6521250,6521250,6250000,6250000,0.070216,0
+WTO.US,D,20210607,000000,6812500,6812500,6336250,6457500,0.07020000000000001,0
+WTO.US,D,20210608,000000,5956250,6323650,5893750,6110000,0.133744,0
+WTO.US,D,20210609,000000,5813750,6100000,5764500,5925000,0.11728000000000001,0
+WTO.US,D,20210610,000000,5873750,5960500,5350000,5456250,0.184696,0
+WTO.US,D,20210611,000000,5456250,5687500,5262150,5381250,0.129504,0
+WTO.US,D,20210614,000000,5125000,5375000,4625000,5375000,0.45140800000000003,0
+WTO.US,D,20210615,000000,5242500,6250000,5015000,6125000,0.6371600000000001,0
+WTO.US,D,20210616,000000,5875000,7430300,5812500,7375000,0.5572880000000001,0
+WTO.US,D,20210617,000000,6876250,9475000,1851250,2021250,119.12580000000001,0
+WTO.US,D,20210618,000000,2375000,2487500,2087525,2100000,85.0372,0
+WTO.US,D,20210621,000000,2096250,2100000,1781260,1958750,17.953060000000004,0
+WTO.US,D,20210622,000000,1815260,1868750,1750000,1781250,11.04466,0
+WTO.US,D,20210623,000000,1818750,1900000,1756250,1801250,7.98818,0
+WTO.US,D,20210624,000000,1816250,1872500,1762500,1762500,5.0934,0
+WTO.US,D,20210625,000000,1768750,1775625,1657500,1670000,6.27248,0
+WTO.US,D,20210628,000000,1600000,1810000,1587500,1700000,17.37378,0
+WTO.US,D,20210629,000000,1677500,1724400,1598750,1615000,5.80136,0
+WTO.US,D,20210630,000000,1625000,1628260,1531250,1538750,4.07816,0
+WTO.US,D,20210701,000000,1507500,1555000,1458750,1480000,3.84784,0
+WTO.US,D,20210702,000000,1480000,1493560,1351250,1382500,3.24698,0
+WTO.US,D,20210706,000000,1350000,1360000,1275000,1283750,3.1083600000000002,0
+WTO.US,D,20210707,000000,1256250,1277490,1102500,1125000,4.681540000000001,0
+WTO.US,D,20210708,000000,1031250,1706250,1018750,1610000,94.96820000000001,0
+WTO.US,D,20210709,000000,1456250,1522500,1291250,1402500,18.646580000000004,0
+WTO.US,D,20210712,000000,1437500,1561250,1353750,1418750,9.30704,0
+WTO.US,D,20210713,000000,1368750,1471250,1257500,1257500,6.602560000000001,0
+WTO.US,D,20210714,000000,1285000,1285000,1127500,1138750,4.225280000000001,0
+WTO.US,D,20210715,000000,1156250,1350000,1101250,1150000,5.487920000000001,0
+WTO.US,D,20210716,000000,1131250,1187500,1080000,1086250,3.1172400000000002,0
+WTO.US,D,20210719,000000,1073750,1157500,1037500,1123750,4.247240000000001,0
+WTO.US,D,20210720,000000,1110000,1145000,1072500,1101250,2.6397399999999998,0
+WTO.US,D,20210721,000000,1101250,1297500,1066260,1176250,5.463720000000001,0
+WTO.US,D,20210722,000000,1138750,1203750,1126250,1128750,1.8712960000000003,0
+WTO.US,D,20210723,000000,1113750,1125000,1031250,1043750,2.3618400000000004,0
+WTO.US,D,20210726,000000,1042500,1050000,1010000,1020000,2.3847199999999997,0
+WTO.US,D,20210727,000000,1016250,1018750,921250,950000,2.9282600000000003,0
+WTO.US,D,20210728,000000,923750,1030625,923750,975000,2.2868000000000004,0
+WTO.US,D,20210729,000000,970775,995000,933750,968750,0.953144,0
+WTO.US,D,20210730,000000,995000,998750,943750,960000,0.8400320000000001,0
+WTO.US,D,20210802,000000,965000,1037500,962500,982500,2.4046000000000003,0
+WTO.US,D,20210803,000000,962500,991240,947500,976250,0.990944,0
+WTO.US,D,20210804,000000,956250,982500,920000,937500,0.9773440000000001,0
+WTO.US,D,20210805,000000,908750,933750,905000,913750,0.9452,0
+WTO.US,D,20210806,000000,907500,921250,876250,892500,1.02064,0
+WTO.US,D,20210809,000000,893750,934560,862840,917500,1.197408,0
+WTO.US,D,20210810,000000,943750,943750,885225,913750,0.872112,0
+WTO.US,D,20210811,000000,896250,911250,863750,875000,1.115696,0
+WTO.US,D,20210812,000000,875000,891250,851260,857500,0.63076,0
+WTO.US,D,20210813,000000,841250,868750,806250,812500,1.344896,0
+WTO.US,D,20210816,000000,805000,805000,725000,736250,1.253608,0
+WTO.US,D,20210817,000000,730000,734990,698750,703750,1.427464,0
+WTO.US,D,20210818,000000,717500,760000,680000,741250,1.744168,0
+WTO.US,D,20210819,000000,738750,748750,650000,703750,4.6974,0
+WTO.US,D,20210820,000000,687500,700000,666250,667500,1.188744,0
+WTO.US,D,20210823,000000,697500,697500,662500,686250,2.0037800000000003,0
+WTO.US,D,20210824,000000,687500,837500,676250,772500,5.28782,0
+WTO.US,D,20210825,000000,773750,803750,737500,758750,3.52354,0
+WTO.US,D,20210826,000000,746250,841250,728750,758750,2.9744400000000004,0
+WTO.US,D,20210827,000000,766250,797940,751250,787500,2.84188,0
+WTO.US,D,20210830,000000,786250,814390,756250,790000,1.2886320000000002,0
+WTO.US,D,20210831,000000,790000,886250,766240,840000,4.21988,0
+WTO.US,D,20210901,000000,837500,893750,802510,825000,1.8479200000000002,0
+WTO.US,D,20210902,000000,833750,837500,802500,806250,0.696904,0
+WTO.US,D,20210903,000000,807500,825625,788750,798750,0.9735680000000001,0
+WTO.US,D,20210907,000000,793750,808750,777710,800000,1.1624320000000001,0
+WTO.US,D,20210908,000000,800000,805000,773750,782500,0.9660880000000001,0
+WTO.US,D,20210909,000000,762500,810650,755000,775000,2.7000200000000003,0
+WTO.US,D,20210910,000000,772500,773750,751250,755000,1.2180160000000002,0
+WTO.US,D,20210913,000000,755000,765950,726250,735000,0.6830800000000001,0
+WTO.US,D,20210914,000000,725000,745000,687500,688750,1.6495440000000003,0
+WTO.US,D,20210915,000000,690000,705150,670000,677500,0.39345600000000003,0
+WTO.US,D,20210916,000000,688750,795000,688750,768750,2.4585600000000003,0
+WTO.US,D,20210917,000000,770000,770000,725010,750000,0.6035280000000001,0
+WTO.US,D,20210920,000000,715000,729375,692500,693750,0.642992,0
+WTO.US,D,20210921,000000,695000,737500,680000,685000,1.183984,0
+WTO.US,D,20210922,000000,685000,728750,678760,698750,0.85496,0
+WTO.US,D,20210923,000000,698750,731250,688750,706250,0.720176,0
+WTO.US,D,20210924,000000,711250,711250,685000,685000,0.6251040000000001,0
+WTO.US,D,20210927,000000,685000,706250,661250,677500,1.6541440000000003,0
+WTO.US,D,20210928,000000,677500,678750,650000,662500,0.5991920000000001,0
+WTO.US,D,20210929,000000,658750,703750,628750,648750,2.82608,0
+WTO.US,D,20210930,000000,636250,661250,630000,647500,0.27651200000000004,0
+WTO.US,D,20211001,000000,645000,658750,631250,645000,0.337488,0
+WTO.US,D,20211004,000000,637500,672490,613750,660000,0.800832,0
+WTO.US,D,20211005,000000,658750,660000,631250,648750,0.22660000000000002,0
+WTO.US,D,20211006,000000,632500,650000,627500,630000,0.23783200000000002,0
+WTO.US,D,20211007,000000,668750,707500,651250,668750,1.8479040000000002,0
+WTO.US,D,20211008,000000,652500,746250,632625,688750,1.6584480000000004,0
+WTO.US,D,20211011,000000,693750,693750,650000,662500,0.535736,0
+WTO.US,D,20211012,000000,686250,700000,665000,697500,1.012968,0
+WTO.US,D,20211013,000000,700000,706250,675010,695000,0.5375520000000001,0
+WTO.US,D,20211014,000000,690000,723750,687500,703750,0.317904,0
+WTO.US,D,20211015,000000,693750,710000,682500,686250,0.30189600000000005,0
+WTO.US,D,20211018,000000,686250,711250,668125,675000,0.33457400000000004,0
+WTO.US,D,20211019,000000,676250,687500,660200,675000,0.272864,0
+WTO.US,D,20211020,000000,673040,696250,668750,676250,0.548528,0
+WTO.US,D,20211021,000000,668750,680625,660010,670000,0.46524000000000004,0
+WTO.US,D,20211022,000000,650000,650000,632610,637560,0.6240800000000001,0
+WTO.US,D,20211025,000000,636250,676250,615000,647500,0.8522400000000001,0
+WTO.US,D,20211026,000000,658750,658750,627500,635000,0.408272,0
+WTO.US,D,20211027,000000,636250,656240,617500,620000,0.5408560000000001,0
+WTO.US,D,20211028,000000,623750,636250,616250,622500,0.46174400000000004,0
+WTO.US,D,20211029,000000,625000,630000,612500,620000,0.32328,0
+WTO.US,D,20211101,000000,615000,642500,613750,630000,0.591208,0
+WTO.US,D,20211102,000000,626250,628750,615000,625000,0.281,0
+WTO.US,D,20211103,000000,630000,631515,615300,631250,0.372584,0
+WTO.US,D,20211104,000000,627360,667500,623765,632500,0.766032,0
+WTO.US,D,20211105,000000,632500,651250,618750,620000,0.286632,0
+WTO.US,D,20211108,000000,628750,640175,617515,628750,0.295376,0
+WTO.US,D,20211109,000000,621250,762500,603750,691250,14.680000000000001,0
+WTO.US,D,20211110,000000,646250,746240,626250,645000,6.427680000000001,0
+WTO.US,D,20211111,000000,645000,656250,632510,653750,0.583864,0
+WTO.US,D,20211112,000000,648750,678225,626250,651250,1.7768720000000002,0
+WTO.US,D,20211115,000000,640000,666240,633750,650625,0.7130000000000001,0
+WTO.US,D,20211116,000000,633750,646250,626250,636250,0.754112,0
+WTO.US,D,20211117,000000,626250,637500,606250,618750,0.740112,0
+WTO.US,D,20211118,000000,615000,652500,581250,597500,2.3409600000000004,0
+WTO.US,D,20211119,000000,597500,597500,536250,548750,0.7102240000000002,0
+WTO.US,D,20211122,000000,560000,560000,484700,517500,1.211032,0
+WTO.US,D,20211123,000000,506250,537850,499400,512500,0.39248000000000005,0
+WTO.US,D,20211124,000000,502500,536250,485012,508750,2.50314,0
+WTO.US,D,20211126,000000,490000,501235,455000,478750,0.3726480000000001,0
+WTO.US,D,20211129,000000,493750,500100,466250,487500,0.748488,0
+WTO.US,D,20211130,000000,490000,490000,443750,468750,0.62072,0
+WTO.US,D,20211201,000000,471250,480000,446288,448750,0.28961600000000004,0
+WTO.US,D,20211202,000000,450475,455000,425000,428750,1.8532160000000002,0
+WTO.US,D,20211203,000000,431250,445650,375000,397500,1.3211680000000001,0
+WTO.US,D,20211206,000000,387500,403750,375000,396250,0.891464,0
+WTO.US,D,20211207,000000,400000,415938,392500,396250,0.686432,0
+WTO.US,D,20211208,000000,393750,416250,368750,406250,2.7545400000000004,0
+WTO.US,D,20211209,000000,395000,400000,380000,382500,0.43631200000000003,0
+WTO.US,D,20211210,000000,382275,387500,365000,366250,0.336864,0
+WTO.US,D,20211213,000000,375000,380000,340000,343750,0.487648,0
+WTO.US,D,20211214,000000,350000,367500,328750,357500,2.07168,0
+WTO.US,D,20211215,000000,357500,360000,331250,345262,0.425728,0
+WTO.US,D,20211216,000000,351250,351250,331250,332500,0.198552,0
+WTO.US,D,20211217,000000,336250,336250,318750,326250,0.314128,0
+WTO.US,D,20211220,000000,325000,350000,303412,330000,0.965376,0
+WTO.US,D,20211221,000000,343750,346012,325625,337500,0.641304,0
+WTO.US,D,20211222,000000,332500,351250,332500,348750,0.240456,0
+WTO.US,D,20211223,000000,346250,368638,337500,348750,1.465232,0
+WTO.US,D,20211227,000000,348750,348750,325675,328750,0.29392,0
+WTO.US,D,20211228,000000,328750,340000,287500,287500,1.048944,0
+WTO.US,D,20211229,000000,291250,441250,275000,423750,29.5178,0
+WTO.US,D,20211230,000000,387500,458750,356250,381250,14.78188,0
+WTO.US,D,20211231,000000,373750,377500,331250,333750,2.27352,0
+WTO.US,D,20220103,000000,341250,366250,331250,364375,1.058184,0
+WTO.US,D,20220104,000000,355000,355000,327500,346250,0.6312000000000001,0
+WTO.US,D,20220105,000000,338750,344375,315838,335000,0.9799840000000002,0
+WTO.US,D,20220106,000000,325000,343750,320000,325000,0.8743280000000001,0
+WTO.US,D,20220107,000000,321250,347500,318750,330000,1.6264720000000001,0
+WTO.US,D,20220110,000000,326250,332500,281250,286250,0.916296,0
+WTO.US,D,20220111,000000,291250,306250,286250,292500,0.44642400000000004,0
+WTO.US,D,20220112,000000,288750,300000,285000,292500,0.292208,0
+WTO.US,D,20220113,000000,293750,299838,282500,285000,0.66952,0
+WTO.US,D,20220114,000000,283750,285000,258838,267500,0.5626720000000001,0
+WTO.US,D,20220118,000000,267500,267500,235000,250000,0.6379840000000001,0
+WTO.US,D,20220119,000000,246250,250625,238750,238750,0.16942400000000002,0
+WTO.US,D,20220120,000000,242500,250000,237500,243750,0.203776,0
+WTO.US,D,20220121,000000,226312,241250,226262,227500,0.261112,0
+WTO.US,D,20220124,000000,225000,237500,200000,225000,0.61936,0
+WTO.US,D,20220125,000000,226250,228750,212500,220250,0.2556,0
+WTO.US,D,20220126,000000,218750,225000,212500,220000,0.12928800000000001,0
+WTO.US,D,20220127,000000,222762,223188,202500,203750,0.259472,0
+WTO.US,D,20220128,000000,203750,220950,190000,212488,0.249224,0
+WTO.US,D,20220131,000000,208750,216750,208750,211250,0.17472800000000002,0
+WTO.US,D,20220201,000000,211250,233738,210000,221250,0.275776,0
+WTO.US,D,20220202,000000,221250,287500,221250,260000,9.16468,0
+WTO.US,D,20220203,000000,268750,281250,221250,256250,1.496984,0
+WTO.US,D,20220204,000000,250000,275575,233750,265000,0.6574400000000001,0
+WTO.US,D,20220207,000000,260000,274650,252500,263750,0.6102720000000001,0
+WTO.US,D,20220208,000000,258750,263750,248750,263750,0.151432,0
+WTO.US,D,20220209,000000,273750,273750,257125,265000,0.25393600000000005,0
+WTO.US,D,20220210,000000,260000,262488,256250,256250,0.252064,0
+WTO.US,D,20220211,000000,252500,264738,245000,250000,0.19748,0
+WTO.US,D,20220214,000000,247500,275000,226250,275000,1.4275419999999999,0
+WTO.US,D,20220215,000000,275000,283750,267500,271250,0.391984,0
+WTO.US,D,20220216,000000,275000,281250,265000,267500,0.260328,0
+WTO.US,D,20220217,000000,276250,293750,252500,256250,4.54408,0
+WTO.US,D,20220218,000000,253750,265000,237500,238750,0.77048,0
+WTO.US,D,20220222,000000,242500,242500,222500,227500,0.372904,0
+WTO.US,D,20220223,000000,230000,243075,218775,225000,0.21307200000000004,0
+WTO.US,D,20220224,000000,208750,225000,200000,218750,0.31715200000000004,0
+WTO.US,D,20220225,000000,215000,225000,202500,220000,0.398936,0
+WTO.US,D,20220228,000000,221250,231250,212500,215000,0.22467199999999998,0
+WTO.US,D,20220301,000000,223750,248750,215000,241250,1.603664,0
+WTO.US,D,20220302,000000,252500,262500,235000,238750,0.46152,0
+WTO.US,D,20220303,000000,256250,256250,221250,228750,0.46473600000000004,0
+WTO.US,D,20220304,000000,231238,243750,218750,222500,0.30162400000000006,0
+WTO.US,D,20220307,000000,218750,233750,212500,220000,0.324008,0
+WTO.US,D,20220308,000000,223750,246400,212500,216250,0.38248800000000005,0
+WTO.US,D,20220309,000000,236250,236250,215000,218750,0.174464,0
+WTO.US,D,20220310,000000,222500,226238,212500,220000,0.200216,0
+WTO.US,D,20220311,000000,218125,243750,201250,223750,1.15232,0
+WTO.US,D,20220314,000000,243750,243750,206250,211875,0.7998880000000002,0
+WTO.US,D,20220315,000000,207500,217500,201250,203750,0.359694,0
+WTO.US,D,20220316,000000,212500,225000,203750,221250,0.36557400000000007,0
+WTO.US,D,20220317,000000,225000,240000,215000,218750,0.24904000000000004,0
+WTO.US,D,20220318,000000,216250,252500,216250,245000,4.94148,0
+WTO.US,D,20220321,000000,343750,367500,265000,347500,110.924,0
+WTO.US,D,20220322,000000,327500,366238,301250,350000,10.417520000000001,0
+WTO.US,D,20220323,000000,338750,412500,323750,370000,8.91766,0
+WTO.US,D,20220324,000000,367500,393750,362500,382500,2.4755200000000004,0
+WTO.US,D,20220325,000000,371250,382500,350000,373750,2.5718200000000007,0
+WTO.US,D,20220328,000000,361250,383750,307500,321250,2.1052,0
+WTO.US,D,20220329,000000,321250,343750,314650,318750,1.386192,0
+WTO.US,D,20220330,000000,320000,331250,297500,311250,0.8233920000000001,0
+WTO.US,D,20220331,000000,301250,317500,293750,306250,0.585304,0
+WTO.US,D,20220401,000000,308750,325000,303750,307500,0.7904800000000001,0
+WTO.US,D,20220404,000000,302500,325000,298750,310000,0.32352800000000004,0
+WTO.US,D,20220405,000000,308750,323750,298750,315000,0.46372,0
+WTO.US,D,20220406,000000,310000,318750,300000,310000,0.321056,0
+WTO.US,D,20220407,000000,310000,318750,300000,316250,0.282248,0
+WTO.US,D,20220408,000000,315000,320000,300000,300000,0.16879200000000003,0
+WTO.US,D,20220411,000000,293750,314375,278825,301250,0.268464,0
+WTO.US,D,20220412,000000,308750,325000,289788,308750,0.173936,0
+WTO.US,D,20220413,000000,313750,315000,303750,308750,0.143232,0
+WTO.US,D,20220414,000000,305000,316250,292500,292500,0.075856,0
+WTO.US,D,20220418,000000,292500,297500,261862,262500,0.7678400000000001,0
+WTO.US,D,20220419,000000,262500,277500,252625,275000,0.912632,0
+WTO.US,D,20220420,000000,271250,271250,236250,260000,0.28955200000000003,0
+WTO.US,D,20220421,000000,238750,265000,233750,237500,0.21252800000000002,0
+WTO.US,D,20220422,000000,248750,248750,231250,231250,0.06648000000000001,0
+WTO.US,D,20220425,000000,226250,237500,203750,212500,0.5395679999999999,0
+WTO.US,D,20220426,000000,218750,220775,206250,212500,0.178296,0
+WTO.US,D,20220427,000000,212500,218750,200000,202500,0.254152,0
+WTO.US,D,20220428,000000,210000,210000,197500,202500,0.12401600000000002,0
+WTO.US,D,20220429,000000,198838,211125,187500,193750,0.24931200000000003,0
+WTO.US,D,20220502,000000,197500,202500,190000,193750,0.086472,0
+WTO.US,D,20220503,000000,193750,203750,193750,202500,0.13804,0
+WTO.US,D,20220504,000000,193750,206250,193750,200000,0.11191200000000001,0
+WTO.US,D,20220505,000000,205000,218750,187500,198750,0.20816,0
+WTO.US,D,20220506,000000,207500,207500,190000,196250,0.07888800000000001,0
+WTO.US,D,20220509,000000,187500,192500,175000,175000,0.24836800000000003,0
+WTO.US,D,20220510,000000,183750,188750,151250,162500,0.41096,0
+WTO.US,D,20220511,000000,165000,165000,151250,156250,0.18114400000000003,0
+WTO.US,D,20220512,000000,160000,160000,148750,150000,0.28716,0
+WTO.US,D,20220513,000000,156250,162500,147500,147500,0.21593600000000002,0
+WTO.US,D,20220516,000000,155000,162500,148750,150000,0.20028,0
+WTO.US,D,20220517,000000,148750,155000,146875,147500,0.258072,0
+WTO.US,D,20220518,000000,142500,153750,137500,145000,0.42884000000000005,0
+WTO.US,D,20220519,000000,143750,150000,141250,148750,0.103552,0
+WTO.US,D,20220520,000000,140000,148750,140000,145000,0.12192000000000001,0
+WTO.US,D,20220523,000000,145000,156250,142500,155000,0.19244800000000004,0
+WTO.US,D,20220524,000000,143750,152500,143750,145000,0.122424,0
+WTO.US,D,20220525,000000,152500,152500,145000,151250,0.161672,0
+WTO.US,D,20220526,000000,157500,162500,147500,155000,0.144088,0
+WTO.US,D,20220527,000000,158750,158750,147500,152500,0.11141600000000002,0
+WTO.US,D,20220531,000000,147500,166250,147500,161250,0.13448800000000002,0
+WTO.US,D,20220601,000000,168750,180000,162500,168750,0.19837600000000002,0
+WTO.US,D,20220602,000000,163750,181250,148750,178750,0.32626400000000005,0
+WTO.US,D,20220603,000000,177588,180000,162500,163750,0.18691200000000002,0
+WTO.US,D,20220606,000000,162500,178750,162500,170000,0.19137600000000002,0
+WTO.US,D,20220607,000000,170475,176725,170000,175000,0.074112,0
+WTO.US,D,20220608,000000,170012,186250,170000,183750,0.27996800000000005,0
+WTO.US,D,20220609,000000,178750,190000,176250,181250,0.138344,0
+WTO.US,D,20220610,000000,192500,192500,172512,176250,0.21993600000000002,0
+WTO.US,D,20220613,000000,176250,190000,164850,185000,0.27357600000000004,0
+WTO.US,D,20220614,000000,176250,185000,168750,173750,0.086064,0
+WTO.US,D,20220615,000000,170000,191250,170000,187500,0.20549600000000004,0
+WTO.US,D,20220616,000000,175000,186250,160000,170000,0.20236,0
+WTO.US,D,20220617,000000,173750,180000,163750,170000,0.026104000000000002,0
+WTO.US,D,20220621,000000,161250,173750,152500,168750,0.218928,0
+WTO.US,D,20220622,000000,168738,176250,165000,166250,0.06274400000000001,0
+WTO.US,D,20220623,000000,166250,195000,163750,180000,0.690896,0
+WTO.US,D,20220624,000000,176250,192500,176250,177500,0.12740800000000002,0
+WTO.US,D,20220627,000000,183125,183750,173750,182500,0.07808000000000001,0
+WTO.US,D,20220628,000000,185588,185588,170000,181250,0.058024,0
+WTO.US,D,20220629,000000,182500,182500,167500,175625,0.05,0
+WTO.US,D,20220630,000000,173750,192500,168750,187500,0.2618960000000001,0
+WTO.US,D,20220701,000000,186125,190625,172512,178750,0.05915200000000001,0
+WTO.US,D,20220705,000000,166250,187500,166250,187500,0.134304,0
+WTO.US,D,20220706,000000,183750,193750,175000,192500,0.17597600000000002,0
+WTO.US,D,20220707,000000,200000,205000,190625,197500,0.33208,0
+WTO.US,D,20220708,000000,197500,203750,188762,200000,0.11063200000000001,0
+WTO.US,D,20220711,000000,202500,202500,193925,200000,0.01684,0
+WTO.US,D,20220712,000000,200000,200000,186250,188750,0.08589600000000001,0
+WTO.US,D,20220713,000000,191250,191250,177500,186250,0.103704,0
+WTO.US,D,20220714,000000,178750,186100,166250,166250,0.0974238,0
+WTO.US,D,20220715,000000,178750,180000,172500,177500,0.09243200000000001,0
+WTO.US,D,20220718,000000,177500,177500,168750,175000,0.08225600000000001,0
+WTO.US,D,20220719,000000,180000,186875,175000,176250,0.046568,0
+WTO.US,D,20220720,000000,183750,192500,175000,185000,0.127728,0
+WTO.US,D,20220721,000000,165000,190000,165000,185000,0.14244800000000002,0
+WTO.US,D,20220722,000000,172500,183750,167500,172550,0.12187999999999999,0
+WTO.US,D,20220725,000000,175038,185000,173100,183750,0.032648,0
+WTO.US,D,20220726,000000,182500,183312,170000,174088,0.040384,0
+WTO.US,D,20220727,000000,170425,181250,170425,173750,0.016440000000000003,0
+WTO.US,D,20220728,000000,166250,175000,162500,168750,0.11130400000000001,0
+WTO.US,D,20220729,000000,175000,175000,170000,173750,0.04116,0
+WTO.US,D,20220801,000000,170000,173750,167838,168750,0.052528,0
+WTO.US,D,20220802,000000,176250,298750,171250,210000,8.69922,0
+WTO.US,D,20220803,000000,192500,231250,192500,225000,1.067496,0
+WTO.US,D,20220804,000000,228750,247488,201250,231250,0.18575200000000003,0
+WTO.US,D,20220805,000000,218750,231250,212500,226250,0.32032,0
+WTO.US,D,20220808,000000,220000,227275,208750,226250,0.179016,0
+WTO.US,D,20220809,000000,232500,233750,215000,216250,0.263496,0
+WTO.US,D,20220810,000000,208750,231250,208750,228750,0.16088800000000003,0
+WTO.US,D,20220811,000000,233750,233750,213750,217500,0.22595200000000004,0
+WTO.US,D,20220812,000000,211250,231250,211250,231250,0.34007200000000004,0
+WTO.US,D,20220815,000000,225000,231250,216500,226250,0.131232,0
+WTO.US,D,20220816,000000,220625,232500,206250,231250,0.1662878,0
+WTO.US,D,20220817,000000,231250,231250,220625,231250,0.16072,0
+WTO.US,D,20220818,000000,222512,231250,212500,219300,0.196456,0
+WTO.US,D,20220819,000000,230000,230000,212500,225000,0.087744,0
+WTO.US,D,20220822,000000,224562,224988,206250,208750,0.115024,0
+WTO.US,D,20220823,000000,212500,213750,183762,212462,0.27236000000000005,0
+WTO.US,D,20220824,000000,202488,220075,188750,216250,0.05676800000000001,0
+WTO.US,D,20220825,000000,203750,218750,200012,208750,0.07188,0
+WTO.US,D,20220826,000000,211825,212500,196250,200625,0.057568,0
+WTO.US,D,20220829,000000,193750,268750,193750,205625,1.8820080000000001,0
+WTO.US,D,20220830,000000,220000,231250,176250,206250,0.6328320000000001,0
+WTO.US,D,20220831,000000,205812,216250,187500,190000,0.15129599999999999,0
+WTO.US,D,20220901,000000,210000,218750,193750,207500,0.190728,0
+WTO.US,D,20220902,000000,191250,215000,191250,212500,0.0821438,0
+WTO.US,D,20220906,000000,205000,215000,193125,196250,0.15418400000000002,0
+WTO.US,D,20220907,000000,207500,211250,193050,210000,0.083088,0
+WTO.US,D,20220908,000000,210000,225000,202500,221250,0.189392,0
+WTO.US,D,20220909,000000,212500,222500,206250,219375,0.164608,0
+WTO.US,D,20220912,000000,216250,246250,216250,243750,0.356864,0
+WTO.US,D,20220913,000000,237500,266250,218750,250000,0.9645360000000001,0
+WTO.US,D,20220914,000000,252488,260000,237500,260000,0.209928,0
+WTO.US,D,20220915,000000,265000,265000,228750,241250,0.14377600000000001,0
+WTO.US,D,20220916,000000,238750,248750,225012,231412,0.025992000000000005,0
+WTO.US,D,20220919,000000,227500,247500,225625,243750,0.11819199999999999,0
+WTO.US,D,20220920,000000,243750,246250,223125,246250,0.15326400000000004,0
+WTO.US,D,20220921,000000,248750,262500,236250,256250,0.175744,0
+WTO.US,D,20220922,000000,256250,261250,218750,256250,0.10523199999999999,0
+WTO.US,D,20220923,000000,245000,265000,243762,262500,0.087904,0
+WTO.US,D,20220926,000000,246838,272500,246838,272500,0.20892,0
+WTO.US,D,20220927,000000,273962,298750,233750,260000,0.6163920000000002,0
+WTO.US,D,20220928,000000,260000,271250,200000,256250,1.2932480000000002,0
+WTO.US,D,20220929,000000,247500,260000,227500,248750,0.394448,0
+WTO.US,D,20220930,000000,241250,256250,227512,240000,0.148456,0
+WTO.US,D,20221003,000000,233750,258750,233750,253750,0.11893600000000003,0
+WTO.US,D,20221004,000000,252162,275000,205000,231250,2.4040800000000004,0
+WTO.US,D,20221005,000000,232500,258750,198750,248750,3.01208,0
+WTO.US,D,20221006,000000,252500,255000,202500,237500,4.19546,0
+WTO.US,D,20221007,000000,247500,250000,218750,245000,0.20201599999999997,0
+WTO.US,D,20221010,000000,248750,248750,217500,237500,0.6053040000000001,0
+WTO.US,D,20221011,000000,234375,242500,206250,221250,0.9177120000000001,0
+WTO.US,D,20221012,000000,238750,241250,222500,231250,0.08494400000000002,0
+WTO.US,D,20221013,000000,227500,233750,218750,227500,0.508368,0
+WTO.US,D,20221014,000000,227500,232500,212500,216250,1.0127279999999999,0
+WTO.US,D,20221017,000000,216250,258738,206375,235000,4.270040000000001,0
+WTO.US,D,20221018,000000,227500,261250,210000,242500,7.2392,0
+WTO.US,D,20221019,000000,251250,251250,221250,231250,3.0738000000000003,0
+WTO.US,D,20221020,000000,226375,258738,222500,227500,3.39856,0
+WTO.US,D,20221021,000000,226250,236875,216250,220000,1.902096,0
+WTO.US,D,20221024,000000,215000,235000,212500,227500,1.9353600000000002,0
+WTO.US,D,20221025,000000,221250,255000,221250,230000,3.8301000000000003,0
+WTO.US,D,20221026,000000,235625,247500,218750,218750,3.6295,0
+WTO.US,D,20221027,000000,230000,238750,216250,226250,3.1675400000000002,0
+WTO.US,D,20221028,000000,222500,243750,222500,226250,1.003112,0
+WTO.US,D,20221031,000000,236250,236250,222500,222500,0.7608640000000001,0
+WTO.US,D,20221101,000000,227500,235000,220000,221250,0.34709600000000007,0
+WTO.US,D,20221102,000000,218750,240000,216250,228750,0.793008,0
+WTO.US,D,20221103,000000,232500,243750,227512,235000,0.12464800000000001,0
+WTO.US,D,20221104,000000,227500,237500,221250,237500,0.524872,0
+WTO.US,D,20221107,000000,227500,240000,227500,231250,0.21908000000000005,0
+WTO.US,D,20221108,000000,228750,235000,225000,235000,0.16534400000000002,0
+WTO.US,D,20221109,000000,225000,237500,222500,222500,0.21412,0
+WTO.US,D,20221110,000000,224375,234912,215000,231250,0.5330720000000001,0
+WTO.US,D,20221111,000000,225625,235000,220000,229375,0.593568,0
+WTO.US,D,20221114,000000,228750,243750,225000,228750,0.25500000000000006,0
+WTO.US,D,20221115,000000,242500,242500,203750,220000,3.23512,0
+WTO.US,D,20221116,000000,212500,235000,212500,231250,0.343936,0
+WTO.US,D,20221117,000000,230412,230412,225012,226250,0.008544000000000001,0
+WTO.US,D,20221118,000000,231250,233750,221250,233750,0.147784,0
+WTO.US,D,20221121,000000,226250,233750,213750,218750,0.457032,0
+WTO.US,D,20221122,000000,218750,228750,210000,220000,0.6917360000000001,0
+WTO.US,D,20221123,000000,224375,237500,218750,226250,0.4566240000000001,0
+WTO.US,D,20221125,000000,237500,237500,218750,235000,0.1524,0
+WTO.US,D,20221128,000000,222500,231250,206250,216250,0.8090320000000001,0
+WTO.US,D,20221129,000000,218750,225000,202500,205000,2.2569600000000003,0
+WTO.US,D,20221130,000000,212500,212500,170000,207500,2.3589800000000003,0
+WTO.US,D,20221201,000000,210000,212500,205000,207500,0.158384,0
+WTO.US,D,20221202,000000,208762,218750,204688,205000,0.18084,0
+WTO.US,D,20221205,000000,200000,208750,198750,198750,0.143232,0
+WTO.US,D,20221206,000000,200000,206250,193750,200000,0.278248,0
+WTO.US,D,20221207,000000,206250,206250,193750,202500,0.03811200000000001,0
+WTO.US,D,20221208,000000,198750,206250,192500,195000,0.32931200000000005,0
+WTO.US,D,20221209,000000,205000,205000,187500,202500,0.776448,0
+WTO.US,D,20221212,000000,191250,196250,187500,191250,0.35572800000000004,0
+WTO.US,D,20221213,000000,193750,200000,172500,183750,1.0925920000000002,0
+WTO.US,D,20221214,000000,187500,187500,178750,178750,0.02596,0
+WTO.US,D,20221215,000000,178125,186250,171250,171250,0.04839180000000001,0
+WTO.US,D,20221216,000000,187500,187500,171250,180000,0.015024,0
+WTO.US,D,20221219,000000,176225,176250,156250,163750,0.08694400000000001,0
+WTO.US,D,20221220,000000,163750,163762,156250,156250,0.9236960000000001,0
+WTO.US,D,20221221,000000,150000,156250,105712,113750,11.122280000000002,0
+WTO.US,D,20221222,000000,108750,118750,108750,115000,0.354096,0
+WTO.US,D,20221223,000000,115000,118750,106250,118738,0.43042400000000003,0
+WTO.US,D,20221227,000000,112500,118750,106250,113438,0.17116,0
+WTO.US,D,20221228,000000,117850,117850,109238,109238,0.13796000000000003,0
+WTO.US,D,20221229,000000,118125,118125,103750,110625,0.17412000000000002,0
+WTO.US,D,20221230,000000,116150,116150,110625,111562,0.174128,0
+WTO.US,D,20230103,000000,118875,118875,113788,115625,0.10092000000000001,0
+WTO.US,D,20230104,000000,117488,117500,110075,116650,0.05426400000000001,0
+WTO.US,D,20230105,000000,116875,119250,110000,117500,0.264416,0
+WTO.US,D,20230106,000000,117500,131250,112512,125000,0.228128,0
+WTO.US,D,20230109,000000,127500,135000,127500,132500,0.089232,0
+WTO.US,D,20230110,000000,132500,137500,127500,129875,0.117096,0
+WTO.US,D,20230111,000000,137500,137500,128750,128750,0.065088,0
+WTO.US,D,20230112,000000,128750,136238,128750,131250,0.07868000000000001,0
+WTO.US,D,20230113,000000,129988,135000,126875,133750,0.10802400000000001,0
+WTO.US,D,20230117,000000,132500,143750,131712,140000,0.090672,0
+WTO.US,D,20230118,000000,143750,143750,137500,140000,0.168064,0
+WTO.US,D,20230119,000000,148750,148750,126250,126250,0.148208,0
+WTO.US,D,20230120,000000,140000,140000,126262,132725,0.15255200000000002,0
+WTO.US,D,20230123,000000,133750,140000,126250,127500,0.14369600000000002,0
+WTO.US,D,20230124,000000,133738,133750,126250,130000,0.098072,0
+WTO.US,D,20230125,000000,128750,130000,126462,129375,0.028568000000000007,0
+WTO.US,D,20230126,000000,127500,131250,126250,127500,0.09592800000000001,0
+WTO.US,D,20230127,000000,128750,133750,128125,133750,0.059416000000000004,0
+WTO.US,D,20230130,000000,128750,130625,123750,127500,0.18176,0
+WTO.US,D,20230131,000000,120000,126250,120000,126250,0.20017600000000002,0
+WTO.US,D,20230201,000000,125000,126250,123038,125000,0.243344,0
+WTO.US,D,20230202,000000,126875,127725,117988,123750,0.17802400000000002,0
+WTO.US,D,20230203,000000,128750,128750,119600,122500,0.067392,0
+WTO.US,D,20230206,000000,122562,124900,120000,121544,0.067896,0
+WTO.US,D,20230207,000000,121250,122500,115012,120762,0.16532000000000002,0
+WTO.US,D,20230208,000000,117500,128750,115688,127500,0.25282400000000005,0
+WTO.US,D,20230209,000000,125000,125000,120025,121100,0.102256,0
+WTO.US,D,20230210,000000,120000,123750,116250,120000,0.1218,0
+WTO.US,D,20230213,000000,123750,123750,116250,122062,0.096976,0
+WTO.US,D,20230214,000000,126250,126250,118912,125000,0.17152,0
+WTO.US,D,20230215,000000,118725,122500,116250,119925,0.16328,0
+WTO.US,D,20230216,000000,118762,120625,118750,118750,0.057808000000000005,0
+WTO.US,D,20230217,000000,115000,122312,115000,120750,0.10278400000000001,0
+WTO.US,D,20230221,000000,120750,120750,100100,106038,0.24277600000000002,0
+WTO.US,D,20230222,000000,110438,110438,103750,107425,0.047352000000000005,0
+WTO.US,D,20230223,000000,107425,107488,106250,106250,0.043680000000000004,0
+WTO.US,D,20230224,000000,106250,109475,106250,106288,0.018592,0
+WTO.US,D,20230227,000000,108362,112500,108238,110625,0.015184000000000001,0
+WTO.US,D,20230228,000000,111250,116250,107162,111877,0.07088,0
+WTO.US,D,20230301,000000,113750,116356,109988,114375,0.12756,0
+WTO.US,D,20230302,000000,113750,116362,113750,116250,0.07290400000000001,0
+WTO.US,D,20230303,000000,115012,125000,113781,125000,0.11812,0
+WTO.US,D,20230306,000000,126250,127500,115000,123375,0.32330400000000004,0
+WTO.US,D,20230307,000000,116250,118950,116250,117562,0.01072,0
+WTO.US,D,20230308,000000,112612,126250,112612,118750,0.034648000000000005,0
+WTO.US,D,20230309,000000,126250,126250,113750,113762,0.025207999999999998,0
+WTO.US,D,20230310,000000,112500,126250,112500,113750,0.033976,0
+WTO.US,D,20230313,000000,112525,113750,106250,108750,0.13300800000000002,0
+WTO.US,D,20230314,000000,120000,120000,105000,111688,0.03279200000000001,0
+WTO.US,D,20230315,000000,117500,117500,103750,107500,0.014112,0
+WTO.US,D,20230316,000000,103775,106250,103750,103750,0.013656000000000001,0
+WTO.US,D,20230317,000000,105000,110000,103750,109280,0.03136,0
+WTO.US,D,20230320,000000,103750,103750,101250,101250,0.013192000000000002,0
+WTO.US,D,20230321,000000,101250,113125,101250,108712,0.034688000000000004,0
+WTO.US,D,20230322,000000,107588,112462,104625,104638,0.010616,0
+WTO.US,D,20230323,000000,101250,106250,101250,102512,0.06040800000000001,0
+WTO.US,D,20230324,000000,107638,107638,102525,102525,0.039072,0
+WTO.US,D,20230327,000000,103750,103750,102500,102688,0.018359999999999998,0
+WTO.US,D,20230328,000000,102688,104088,102562,104088,0.02236,0
+WTO.US,D,20230329,000000,112500,112500,102500,109988,0.037768,0
+WTO.US,D,20230330,000000,109988,109988,107162,108388,0.029056000000000005,0
+WTO.US,D,20230331,000000,102500,110000,101250,101875,0.042,0
+WTO.US,D,20230403,000000,106212,110000,102812,106875,0.031400000000000004,0
+WTO.US,D,20230404,000000,111250,111250,101938,102500,0.02656,0
+WTO.US,D,20230405,000000,102500,102512,100000,100012,0.21116800000000002,0
+WTO.US,D,20230406,000000,100000,108600,100000,108600,0.063232,0
+WTO.US,D,20230410,000000,112500,112500,100000,100000,0.07583200000000001,0
+WTO.US,D,20230411,000000,105962,105962,100312,100312,0.011288000000000001,0
+WTO.US,D,20230412,000000,98750,103784,98750,100000,0.011744000000000001,0
+WTO.US,D,20230413,000000,98750,103688,98750,103550,0.021040000000000003,0
+WTO.US,D,20230414,000000,100088,106250,100088,102500,0.104032,0
+WTO.US,D,20230417,000000,99425,106238,99425,105000,0.104696,0
+WTO.US,D,20230418,000000,105000,106250,100012,101338,0.045312,0
+WTO.US,D,20230419,000000,102175,103562,101225,101225,0.020216,0
+WTO.US,D,20230420,000000,104612,104612,98750,98750,0.17908800000000002,0
+WTO.US,D,20230421,000000,98750,98750,96250,96250,0.07524,0
+WTO.US,D,20230424,000000,95000,98750,95000,95012.5,0.046608000000000004,0
+WTO.US,D,20230425,000000,97500,97500,95012.5,96250,0.049008,0
+WTO.US,D,20230426,000000,95012.5,95637.5,85950,92037.5,0.20481600000000003,0
+WTO.US,D,20230427,000000,92500,97125,88512.5,90000,0.050336000000000006,0
+WTO.US,D,20230428,000000,87512.5,93725,81250,85000,0.069104,0
+WTO.US,D,20230501,000000,89250,275000,83762.5,275000,75.17760000000001,0
+WTO.US,D,20230502,000000,180000,185000,131250,142500,18.58542,0
+WTO.US,D,20230503,000000,136250,162500,136250,147500,6.2952,0
+WTO.US,D,20230504,000000,141250,150000,126250,146250,1.292624,0
+WTO.US,D,20230505,000000,143750,163750,140000,156875,2.9204800000000004,0
+WTO.US,D,20230508,000000,157500,163500,133750,143750,0.916352,0
+WTO.US,D,20230509,000000,146250,146250,128750,138750,0.342376,0
+WTO.US,D,20230510,000000,144875,146250,137500,140325,0.37082400000000004,0
+WTO.US,D,20230511,000000,140450,143750,136250,140000,0.16746400000000003,0
+WTO.US,D,20230512,000000,137500,137500,127500,128750,0.426192,0
+WTO.US,D,20230515,000000,127500,127500,115625,122500,0.4595120000000001,0
+WTO.US,D,20230516,000000,121250,126138,117500,120038,0.218712,0
+WTO.US,D,20230517,000000,121862,124988,118762,120750,2.8974400000000005,0
+WTO.US,D,20230518,000000,122500,127500,117500,121388,2.96054,0
+WTO.US,D,20230519,000000,121250,132500,120012,132500,0.46272,0
+WTO.US,D,20230522,000000,131250,133750,112500,132500,1.3926560000000001,0
+WTO.US,D,20230523,000000,130000,130000,125000,125000,0.150904,0
+WTO.US,D,20230524,000000,125000,127500,125000,125000,0.115088,0
+WTO.US,D,20230525,000000,124375,126250,124375,125125,0.04908800000000001,0
+WTO.US,D,20230526,000000,125000,151238,125000,143750,1.3334960000000002,0
+WTO.US,D,20230530,000000,147500,212500,138750,187500,19.670840000000002,0
+WTO.US,D,20230531,000000,177500,257500,150000,223750,17.24098,0
+WTO.US,D,20230601,000000,223750,262500,200000,242500,8.032380000000002,0
+WTO.US,D,20230602,000000,226250,275000,219125,252500,4.5,0
+WTO.US,D,20230605,000000,243750,300000,231250,282500,11.5569,0
+WTO.US,D,20230606,000000,275000,322500,256262,291250,20.2086,0
+WTO.US,D,20230607,000000,282500,302500,256250,280000,3.0853800000000007,0
+WTO.US,D,20230608,000000,280000,300000,256250,293750,6.0139,0
+WTO.US,D,20230609,000000,308750,308750,271250,285000,6.061920000000001,0
+WTO.US,D,20230612,000000,272500,296250,270000,283750,4.813020000000001,0
+WTO.US,D,20230613,000000,281250,302500,273750,287500,1.7650880000000002,0
+WTO.US,D,20230614,000000,295000,307500,288750,296250,3.4459200000000005,0
+WTO.US,D,20230615,000000,305000,425000,252500,297500,46.2926,0
+WTO.US,D,20230616,000000,285000,343750,270000,317500,11.123520000000001,0
+WTO.US,D,20230620,000000,317500,317500,272500,295000,1.3014640000000002,0
+WTO.US,D,20230621,000000,288750,308750,271250,296250,7.24404,0
+WTO.US,D,20230622,000000,288750,295000,247500,268750,1.3777920000000001,0
+WTO.US,D,20230623,000000,268750,302500,266250,288750,2.9659200000000006,0
+WTO.US,D,20230626,000000,293750,323750,281250,293750,6.3003800000000005,0
+WTO.US,D,20230627,000000,293750,321250,282500,297500,4.40498,0
+WTO.US,D,20230628,000000,290012,297500,277500,278750,0.36425599999999997,0
+WTO.US,D,20230629,000000,300000,300000,278888,282500,2.8651,0
+WTO.US,D,20230630,000000,280000,296250,257500,286250,2.65768,0
+WTO.US,D,20230703,000000,286250,286250,270000,272500,0.17688800000000002,0
+WTO.US,D,20230705,000000,271250,306250,268750,286250,4.603640000000001,0
+WTO.US,D,20230706,000000,287500,294000,265000,270000,0.4812080000000001,0
+WTO.US,D,20230707,000000,273750,287500,256250,256250,0.469032,0
+WTO.US,D,20230710,000000,260000,260000,245000,251250,0.164944,0
+WTO.US,D,20230711,000000,250000,353750,246250,323750,17.54998,0
+WTO.US,D,20230712,000000,312500,315000,247500,276250,11.28406,0
+WTO.US,D,20230713,000000,280000,337488,238762,306250,93.58420000000001,0
+WTO.US,D,20230714,000000,300000,330000,275000,307500,40.9264,0
+WTO.US,D,20230717,000000,310000,310000,112875,120000,52.817800000000005,0
+WTO.US,D,20230718,000000,113750,116250,63750,72137.5,55.111000000000004,0
+WTO.US,D,20230719,000000,72137.5,73737.5,57625,61275,33.014,0
+WTO.US,D,20230720,000000,62500,66225,52250,55250,19.62056,0
+WTO.US,D,20230721,000000,55625,73625,52725,72375,27.4584,0
+WTO.US,D,20230724,000000,70850,78750,62837.5,68350,11.893680000000002,0
+WTO.US,D,20230725,000000,71250,71362.5,62500,64750,4.1237200000000005,0
+WTO.US,D,20230726,000000,63750,63812.5,57650,61250,3.5733600000000005,0
+WTO.US,D,20230727,000000,64237.5,70000,59387.5,61000,5.946280000000001,0
+WTO.US,D,20230728,000000,60000,65000,58750,60125,2.76868,0
+WTO.US,D,20230731,000000,60000,93737.5,58750,74956,62.89780000000001,0
+WTO.US,D,20230801,000000,67000,73187.5,66250,66250,8.55748,0
+WTO.US,D,20230802,000000,65437.5,69437.5,65000,65312.5,3.6923600000000003,0
+WTO.US,D,20230803,000000,62500,67587.5,62500,63250,2.6452600000000004,0
+WTO.US,D,20230804,000000,67500,91000,63762.5,65425,48.6256,0
+WTO.US,D,20230807,000000,67500,73750,65375,68362.5,6.0661000000000005,0
+WTO.US,D,20230808,000000,67000,69737.5,50025,63100,6.1297,0
+WTO.US,D,20230809,000000,68750,68750,62500,62500,1.69344,0
+WTO.US,D,20230810,000000,66262.5,67375,63750,66862.5,1.317888,0
+WTO.US,D,20230811,000000,66000,68750,63762.5,66475,1.5965280000000002,0
+WTO.US,D,20230814,000000,66125,67500,64725,66250,1.293512,0
+WTO.US,D,20230815,000000,64375,67462.5,60712.5,63625,2.6934000000000005,0
+WTO.US,D,20230816,000000,61262.5,67987.5,60462.5,62500,1.361328,0
+WTO.US,D,20230817,000000,62212.5,66162.5,62212.5,64875,1.0161280000000001,0
+WTO.US,D,20230818,000000,65000,65000,62500,63625,0.6048640000000001,0
+WTO.US,D,20230821,000000,61250,62987.5,57500,58112.5,2.5357600000000002,0
+WTO.US,D,20230822,000000,60000,61875,57500,58750,1.089112,0
+WTO.US,D,20230823,000000,60000,60000,57500,59337.5,0.573168,0
+WTO.US,D,20230824,000000,59987.5,59987.5,52500,54850,2.8558800000000004,0
+WTO.US,D,20230825,000000,55750,58250,54987.5,56875,0.8127599999999999,0
+WTO.US,D,20230828,000000,59125,59125,56250,58750,0.46958400000000006,0
+WTO.US,D,20230829,000000,57950,61237.5,56262.5,59500,1.248472,0
+WTO.US,D,20230830,000000,59375,61137.5,56262.5,61137.5,0.37404800000000005,0
+WTO.US,D,20230831,000000,59500,61250,57512.5,60612.5,0.328128,0
+WTO.US,D,20230901,000000,61100,61100,57162.5,59750,0.5064160000000001,0
+WTO.US,D,20230905,000000,76250,79587.5,53750,57487.5,42.8176,0
+WTO.US,D,20230906,000000,52500,57875,50000,50475,5.3624,0
+WTO.US,D,20230907,000000,49100,49987.5,45075,49750,2.1824000000000003,0
+WTO.US,D,20230908,000000,45000,46262.5,43750,44512.5,1.7800000000000002,0
+WTO.US,D,20230911,000000,47975,48325,44512.5,46250,0.4864,0
+WTO.US,D,20230912,000000,45000,50000,44512.5,47500,1.0632000000000001,0
+WTO.US,D,20230913,000000,49987.5,50000,46250,47462.5,0.8624,0
+WTO.US,D,20230914,000000,47625,50500,45012.5,46250,1.0096,0
+WTO.US,D,20230915,000000,50000,56612.5,45000,48650,12.991200000000001,0
+WTO.US,D,20230918,000000,46250,48100,41287.5,41412.5,2.8416,0
+WTO.US,D,20230919,000000,41250,43450,38875,42512.5,1.4768000000000001,0
+WTO.US,D,20230920,000000,42512.5,43012.5,39750,42125,0.5832,0
+WTO.US,D,20230921,000000,40625,42125,38812.5,40337.5,0.45200000000000007,0
+WTO.US,D,20230922,000000,42350,42350,40000,40012.5,0.27680000000000005,0
+WTO.US,D,20230925,000000,40012.5,43737.5,38750,41250,0.35600000000000004,0
+WTO.US,D,20230926,000000,37500,43587.5,37500,39637.5,0.396,0
+WTO.US,D,20230927,000000,40000,42500,37512.5,38225,0.8616,0
+WTO.US,D,20230928,000000,36887.5,42500,35875,37537.5,0.4872,0
+WTO.US,D,20230929,000000,38175,40450,35637.5,36262.5,0.5088,0
+WTO.US,D,20231002,000000,38075,40000,36625,36625,0.43360000000000004,0
+WTO.US,D,20231003,000000,36312.5,42087.5,36262.5,36625,0.2784,0
+WTO.US,D,20231004,000000,36250,37187.5,36012.5,36875,0.2096,0
+WTO.US,D,20231005,000000,36250,37425,33762.5,34950,0.8192,0
+WTO.US,D,20231006,000000,34950,35000,31250,33887.5,0.43200000000000005,0
+WTO.US,D,20231009,000000,33625,33637.5,33375,33387.5,0.0872,0
+WTO.US,D,20231010,000000,32500,36125,32500,34887.5,0.8387760000000001,0
+WTO.US,D,20231011,000000,31462.5,39987.5,31462.5,35075,0.34895200000000004,0
+WTO.US,D,20231012,000000,35125,38750,35125,36975,27.7036,0
+WTO.US,D,20231013,000000,32812.5,42375,32500,39375,25.3514,0
+WTO.US,D,20231016,000000,37500,38000,32500,36262.5,2.5966400000000003,0
+WTO.US,D,20231017,000000,37375,43750,32500,40862.5,4.210020000000001,0
+WTO.US,D,20231018,000000,39562.5,43750,38362.5,42112.5,1.3533600000000001,0
+WTO.US,D,20231019,000000,38750,42125,37687.5,38150,1.2522960000000003,0
+WTO.US,D,20231020,000000,34375,40362.5,34375,37525,0.516592,0
+WTO.US,D,20231023,000000,35000,38750,35000,36875,0.681088,0
+WTO.US,D,20231024,000000,36875,38500,35762.5,38237.5,0.21812800000000002,0
+WTO.US,D,20231025,000000,36625,39837.5,36625,38175,0.361256,0
+WTO.US,D,20231026,000000,36875,38187.5,31475,35637.5,1.4113440000000002,0
+WTO.US,D,20231027,000000,37250,37250,34887.5,35250,0.252008,0
+WTO.US,D,20231030,000000,37500,37500,33250,33250,0.48623200000000005,0
+WTO.US,D,20231031,000000,33125,35975,31700,35875,1.3447820000000001,0
+WTO.US,D,20231101,000000,36212.5,36212.5,32237.6,32875,0.449496,0
+WTO.US,D,20231102,000000,35000,35000,31875,33887.5,0.40164800000000006,0
+WTO.US,D,20231103,000000,34225,35762.5,32625,34262.5,0.248224,0
+WTO.US,D,20231106,000000,32262.5,35625,32262.5,34687.5,0.16404800000000003,0
+WTO.US,D,20231107,000000,33875,35949.9,33875,34887.5,0.306392,0
+WTO.US,D,20231108,000000,34312.5,34875,33875,34750,0.12582400000000002,0
+WTO.US,D,20231109,000000,36550,36900,32762.5,33412.5,0.5501760000000001,0
+WTO.US,D,20231110,000000,33512.5,34900,31250,33375,0.5016240000000001,0
+WTO.US,D,20231113,000000,33750,33750,31637.5,32487.5,0.40376000000000006,0
+WTO.US,D,20231114,000000,31875,33112.5,31312.5,31625,0.16424000000000002,0
+WTO.US,D,20231115,000000,33075,33750,31250,31375,0.804736,0
+WTO.US,D,20231116,000000,31375,33750,31375,32493.6,0.169056,0
+WTO.US,D,20231117,000000,31287.5,33700,31250,32000,0.16765600000000003,0
+WTO.US,D,20231120,000000,31250,33737.5,31250,32025,0.2122,0
+WTO.US,D,20231121,000000,32300,33450,31500.1,31500.1,0.34246400000000005,0
+WTO.US,D,20231122,000000,33237.5,33237.5,31275.1,31275.1,0.164992,0
+WTO.US,D,20231124,000000,31250,32437.5,31250,31387.5,0.16547200000000004,0
+WTO.US,D,20231127,000000,31875,33124.8,15900,31237.5,1.538216,0
+WTO.US,D,20231128,000000,29537.5,29537.5,27500,29350,0.274488,0
+WTO.US,D,20231129,000000,28875,33750,28875,32500,0.8861280000000001,0
+WTO.US,D,20231130,000000,31525,32500,29375,30349.2,0.21543199999999998,0
+WTO.US,D,20231201,000000,30500,33750,30414.2,32500,0.7090480000000001,0
+WTO.US,D,20231204,000000,33750,33750,30000,31012.5,1.003144,0
+WTO.US,D,20231205,000000,31500,32500,29258,30000,0.9575520000000002,0
+WTO.US,D,20231206,000000,31500,31500,29887.5,30387.5,0.309712,0
+WTO.US,D,20231207,000000,31850,31850,27500,29750,0.6964800000000001,0
+WTO.US,D,20231208,000000,28750,31000,28750,30500,0.23876,0
+WTO.US,D,20231211,000000,30200,30212.5,28750,28962.5,0.20656,0
+WTO.US,D,20231212,000000,28750,30000,25900,28750,0.44165600000000005,0
+WTO.US,D,20231213,000000,28750,30000,27500,29987.5,0.68092,0
+WTO.US,D,20231214,000000,30000,30000,28750,29375,0.378888,0
+WTO.US,D,20231215,000000,28825,29525,27500,28125,0.234672,0
+WTO.US,D,20231218,000000,28750,28750,26862.5,26950,0.21912000000000004,0
+WTO.US,D,20231219,000000,26912.5,27362.5,25625,27237.5,0.158416,0
+WTO.US,D,20231220,000000,26750,27474.9,26262.5,26262.5,0.326736,0
+WTO.US,D,20231221,000000,28750,28750,24237.5,27475,0.40335200000000004,0
+WTO.US,D,20231222,000000,25000,31600,25000,30800,2.08356,0
+WTO.US,D,20231226,000000,29737.5,29737.5,27993.9,28800,0.22013600000000003,0
+WTO.US,D,20231227,000000,29737.5,31250,29103.8,31250,0.6847840000000001,0
+WTO.US,D,20231228,000000,31250,32887.4,30000,32487.4,1.36328,0
+WTO.US,D,20231229,000000,31250,40375,30512.5,34375,6.22644,0
+WTO.US,D,20240102,000000,36450,36450,30637.5,32250,0.268424,0
+WTO.US,D,20240103,000000,34875,35437.5,29600,30250,0.5850080000000001,0
+WTO.US,D,20240104,000000,31762.5,31762.5,29875,30637.5,0.401256,0
+WTO.US,D,20240105,000000,30637.5,30637.5,29750,30362.5,0.338384,0
+WTO.US,D,20240108,000000,30000,30000,29750,29800,0.232104,0
+WTO.US,D,20240109,000000,29775,31300,29775,29787.5,0.15164,0
+WTO.US,D,20240110,000000,32500,32500,29800,29812.5,0.18732000000000001,0
+WTO.US,D,20240111,000000,30000,30000,26250,26250,0.396504,0
+WTO.US,D,20240112,000000,27562.5,30500,27562.5,29000,0.11801600000000001,0
+WTO.US,D,20240116,000000,31875,31875,28087.5,30475,0.6374160000000001,0
+WTO.US,D,20240117,000000,29750,29987.5,26250,29825,0.283912,0
+WTO.US,D,20240118,000000,30975,31100,28125,28750,0.127552,0
+WTO.US,D,20240119,000000,28762.5,30000,28750,30000,0.15303200000000003,0
+WTO.US,D,20240122,000000,30625,30625,28125,28187.5,0.220912,0
+WTO.US,D,20240123,000000,29525,29525,28200,28787.5,0.13828000000000001,0
+WTO.US,D,20240124,000000,28887.5,29812.5,28125,29812.5,0.10740800000000002,0
+WTO.US,D,20240125,000000,29459.2,29786.2,26950,28125,0.624152,0
+WTO.US,D,20240126,000000,27587.6,29587.5,26500,26500,0.676096,0
+WTO.US,D,20240129,000000,26875,27625,25025,26875,0.349032,0
+WTO.US,D,20240130,000000,25625,28750,22987.5,23875,0.970872,0
+WTO.US,D,20240131,000000,23375,27500,23375,25000,0.16228,0
+WTO.US,D,20240201,000000,26250,26250,25000,25125,0.07332,0
+WTO.US,D,20240202,000000,26375,26375,25125,25125,0.077992,0
+WTO.US,D,20240205,000000,25000,25625,23750,25000,0.19856800000000002,0
+WTO.US,D,20240206,000000,23812.5,27425,23812.5,26250,0.340496,0
+WTO.US,D,20240207,000000,23762.5,26500,23762.5,26493.8,0.27889600000000003,0
+WTO.US,D,20240208,000000,27500,30375,26900,29362.5,0.712288,0
+WTO.US,D,20240209,000000,25625,28750,25625,28737.5,0.5642480000000001,0
+WTO.US,D,20240212,000000,28750,29912.5,26462.5,26475,0.214656,0
+WTO.US,D,20240213,000000,26437.5,30000,26437.5,28737.5,0.38783999999999996,0
+WTO.US,D,20240214,000000,28662.5,35925,27900,35000,5.09086,0
+WTO.US,D,20240215,000000,37400,37450,31612.5,34949.5,2.47352,0
+WTO.US,D,20240216,000000,41112.5,41112.5,28750,35625,26.7606,0
+WTO.US,D,20240220,000000,31700,35612.5,31287.5,32125,1.5558240000000003,0
+WTO.US,D,20240221,000000,32500,37500,32500,36150,1.606312,0
+WTO.US,D,20240222,000000,37350,37350,32500,35975,0.6845680000000001,0
+WTO.US,D,20240223,000000,33750,34887.5,32250,34887.5,0.5282000000000001,0
+WTO.US,D,20240226,000000,37500,37500,31250,32500,0.54944,0
+WTO.US,D,20240227,000000,32350,33125,30000,32175,0.630808,0
+WTO.US,D,20240228,000000,31250,32175,30025,32037.5,0.27906400000000003,0
+WTO.US,D,20240229,000000,32375,32375,30000,31875,0.6881680000000001,0
+WTO.US,D,20240301,000000,31750,32062.5,29925,32062.5,0.37653600000000004,0
+WTO.US,D,20240304,000000,31375,34987.5,27600,29625,0.884776,0
+WTO.US,D,20240305,000000,30875,32500,29000,29437.5,0.418816,0
+WTO.US,D,20240306,000000,30625,30625,28812.5,28825,0.15460000000000002,0
+WTO.US,D,20240307,000000,29787.5,32250,28250,28537.5,0.329952,0
+WTO.US,D,20240308,000000,28262.5,30800,28262.5,30625,0.48848800000000003,0
+WTO.US,D,20240311,000000,31250,31250,28750,30500,0.3657520000000001,0
+WTO.US,D,20240312,000000,29375,29375,28125,28187.5,0.49540800000000007,0
+WTO.US,D,20240313,000000,29525,29575,27500,27762.5,0.36560000000000004,0
+WTO.US,D,20240314,000000,27500,28875,26500,28750,0.272152,0
+WTO.US,D,20240315,000000,27525,28750,27400,28750,0.13016000000000003,0
+WTO.US,D,20240318,000000,30187.5,30187.5,27500,27525,0.23192800000000002,0
+WTO.US,D,20240319,000000,28900,28900,25625,26250,0.42866400000000004,0
+WTO.US,D,20240320,000000,25487.5,28000,25125,26337.5,0.17997600000000002,0
+WTO.US,D,20240321,000000,26250,28925,26250,28538,0.110384,0
+WTO.US,D,20240322,000000,27387.5,28350,26412.5,27012.5,0.31392000000000003,0
+WTO.US,D,20240325,000000,27500,28037.5,26837.5,27000,0.11022400000000002,0
+WTO.US,D,20240326,000000,28750,28750,26501.2,28300,0.16154400000000002,0
+WTO.US,D,20240327,000000,28300,28300,26000,28300,0.09553600000000001,0
+WTO.US,D,20240328,000000,26875,28125,26375,28000,0.321616,0
+WTO.US,D,20240401,000000,29400,30000,27500,27500,0.23887999999999998,0
+WTO.US,D,20240402,000000,29375,29987.4,25000,27562.5,0.26721600000000006,0
+WTO.US,D,20240403,000000,26775,28375,25625,27125,0.47566400000000003,0
+WTO.US,D,20240404,000000,28287.5,29000,27087.5,27250,0.8150080000000002,0
+WTO.US,D,20240405,000000,28612.5,28750,22500,23125,3.17224,0
+WTO.US,D,20240408,000000,41550,44375,27000,37500,235.066,0
+WTO.US,D,20240409,000000,33700,38750,30162.5,37450,16.41828,0
+WTO.US,D,20240410,000000,37500,37500,30350,35000,4.19704,0
+WTO.US,D,20240411,000000,33950,37500,31337.5,34750,4.20674,0
+WTO.US,D,20240412,000000,33712.5,35625,30575,32700,2.2025200000000003,0
+WTO.US,D,20240415,000000,31725,34875,31725,34875,1.1066479999999999,0
+WTO.US,D,20240416,000000,32500,33312.5,30000,30387.5,0.8918480000000001,0
+WTO.US,D,20240417,000000,30875,31250,30000,30125,1.24184,0
+WTO.US,D,20240418,000000,29887.5,31250,28125,28750,0.9741440000000001,0
+WTO.US,D,20240419,000000,30325,32375,30012.5,30012.5,0.7396000000000001,0
+WTO.US,D,20240422,000000,30012.5,31000,28750,30187.5,1.6931360000000002,0
+WTO.US,D,20240423,000000,29750,31250,29000,29875,0.5666000000000001,0
+WTO.US,D,20240424,000000,27500,30375,27500,28975,0.19818400000000003,0
+WTO.US,D,20240425,000000,29875,34250,28750,34000,3.2747600000000006,0
+WTO.US,D,20240426,000000,37087.5,37100,31425,34125,1.588088,0
+WTO.US,D,20240429,000000,35700,37050,34137.5,34812.5,0.887472,0
+WTO.US,D,20240430,000000,33812.5,37100,32750,33875,0.108648,0
+WTO.US,D,20240501,000000,36125,36125,32650,32837.5,0.585416,0
+WTO.US,D,20240502,000000,34512.5,34512.5,32850,33425,0.090632,0
+WTO.US,D,20240503,000000,33262.5,34937.5,30650,32500,1.3658400000000002,0
+WTO.US,D,20240506,000000,33750,33762.5,31881.2,32375,0.20477600000000004,0
+WTO.US,D,20240507,000000,33250,41200,31375,41199.9,4.849100000000001,0
+WTO.US,D,20240508,000000,41162.5,42000,38125,40475,1.8428080000000002,0
+WTO.US,D,20240509,000000,42137.5,42137.5,38500,40062.5,1.2659040000000001,0
+WTO.US,D,20240510,000000,40012.5,42500,27900,38302.5,8.16432,0
+WTO.US,D,20240513,000000,37150,45000,37150,43512.5,3.3934200000000008,0
+WTO.US,D,20240514,000000,41737.5,47212.5,41737.5,44250,3.3318800000000004,0
+WTO.US,D,20240515,000000,42925,48750,42925,46400,1.097048,0
+WTO.US,D,20240516,000000,46212.5,56250,45012.5,50125,2.29392,0
+WTO.US,D,20240517,000000,52750,56237.5,50250,52500,2.2760000000000002,0
+WTO.US,D,20240520,000000,52250,56125,50775,54437.5,1.2923520000000002,0
+WTO.US,D,20240521,000000,55000,56125,53500,55031.5,0.7062240000000002,0
+WTO.US,D,20240522,000000,54912.5,54912.5,50237.5,51187.5,2.89252,0
+WTO.US,D,20240523,000000,53462.5,56250,51375,51912.5,0.7088160000000001,0
+WTO.US,D,20240524,000000,53750,54750,50125,53212.5,1.5507520000000001,0
+WTO.US,D,20240528,000000,55737.5,58187.5,55125,56362.5,2.5313200000000005,0
+WTO.US,D,20240529,000000,55650,55650,52412.5,53400,1.601096,0
+WTO.US,D,20240530,000000,55625,58125,53750,55000,1.160096,0
+WTO.US,D,20240531,000000,55000,60625,55000,60625,1.9399600000000001,0
+WTO.US,D,20240603,000000,60625,74862.5,58750,69750,2.4084000000000003,0
+WTO.US,D,20240604,000000,72500,75000,57962.5,68325,3.4668,0
+WTO.US,D,20240605,000000,67125,70275,65125,68775,1.515752,0
+WTO.US,D,20240606,000000,69962.5,72500,69625,70625,0.921608,0
+WTO.US,D,20240607,000000,70625,70625,67500,68762.5,0.820384,0
+WTO.US,D,20240610,000000,68750,72500,67500,67500,0.509016,0
+WTO.US,D,20240611,000000,70000,72187.5,65000,66300,0.9469760000000002,0
+WTO.US,D,20240612,000000,71250,72475,62500,63925,1.868032,0
+WTO.US,D,20240613,000000,63000,63875,58750,58837.5,0.49672000000000005,0
+WTO.US,D,20240614,000000,61931.5,64627.5,59325,62112.5,2.6588800000000004,0
+WTO.US,D,20240617,000000,60250,62512.5,60000,61250,0.4233120000000001,0
+WTO.US,D,20240618,000000,60000,66000,60000,60725,0.8732880000000001,0
+WTO.US,D,20240620,000000,67375,73750,64125,65487.5,4.76496,0
+WTO.US,D,20240621,000000,67750,75625,67750,73750,4.68128,0
+WTO.US,D,20240624,000000,73737.5,96250,73550,92887.5,3.72874,0
+WTO.US,D,20240625,000000,95812.5,100000,75000,81900,2.46102,0
+WTO.US,D,20240626,000000,83012.5,97500,81900,87500,1.434384,0
+WTO.US,D,20240627,000000,87500,89925,81250,85250,0.7725280000000001,0
+WTO.US,D,20240628,000000,89750,91419,82500,85000,0.434304,0
+WTO.US,D,20240701,000000,87500,95337.5,84087.5,89875,0.775728,0
+WTO.US,D,20240702,000000,90000,97125,83750,91875,0.7264880000000001,0
+WTO.US,D,20240703,000000,95000,105875,93125,101238,2.1328600000000004,0
+WTO.US,D,20240705,000000,103625,108750,97500,101750,0.9963840000000002,0
+WTO.US,D,20240708,000000,101900,113750,98125,108625,1.5471440000000003,0
+WTO.US,D,20240709,000000,108888,133138,106438,113125,2.68012,0
+WTO.US,D,20240710,000000,116750,126188,113750,118125,2.1703200000000002,0
+WTO.US,D,20240711,000000,119562,131250,119562,125000,1.197232,0
+WTO.US,D,20240712,000000,128750,142500,123750,135000,2.628780000000001,0
+WTO.US,D,20240715,000000,137500,141250,114138,118750,3.5545600000000004,0
+WTO.US,D,20240716,000000,116438,123750,115000,121800,1.061504,0
+WTO.US,D,20240717,000000,118750,138750,112638,123750,1.530216,0
+WTO.US,D,20240718,000000,121250,127500,113962,121250,1.1734480000000003,0
+WTO.US,D,20240719,000000,117500,121250,100125,105875,0.7393440000000001,0
+WTO.US,D,20240722,000000,103375,112500,102501,104062,0.652872,0
+WTO.US,D,20240723,000000,102188,124862,92625,118750,1.789896,0
+WTO.US,D,20240724,000000,113750,125000,100125,117500,0.8761040000000002,0
+WTO.US,D,20240725,000000,118138,125000,102625,120000,1.3982960000000002,0
+WTO.US,D,20240726,000000,120000,133750,120000,133750,2.2305,0
+WTO.US,D,20240729,000000,130000,142500,126250,135000,1.199904,0
+WTO.US,D,20240730,000000,135000,156250,134400,156250,1.7198640000000003,0
+WTO.US,D,20240731,000000,162500,178750,145000,156250,4.27898,0
+WTO.US,D,20240801,000000,162500,172500,150000,166250,1.4569040000000002,0
+WTO.US,D,20240802,000000,162500,166250,140625,155000,0.8952960000000001,0
+WTO.US,D,20240805,000000,138750,150000,115000,135000,1.5596560000000002,0
+WTO.US,D,20240806,000000,135000,146250,128750,130000,0.6256480000000001,0
+WTO.US,D,20240807,000000,135000,156550,126250,146250,1.0876080000000001,0
+WTO.US,D,20240808,000000,148750,166250,133762,162475,3.9982800000000007,0
+WTO.US,D,20240809,000000,158750,158750,147500,150000,0.569944,0
+WTO.US,D,20240812,000000,147500,185000,145050,182500,1.7849520000000003,0
+WTO.US,D,20240813,000000,172500,181250,166250,176250,2.0828200000000003,0
+WTO.US,D,20240814,000000,177500,186250,161250,182500,2.12204,0
+WTO.US,D,20240815,000000,182500,212500,178750,200000,3.2687600000000003,0
+WTO.US,D,20240816,000000,197500,218750,175000,215000,3.9621200000000005,0
+WTO.US,D,20240819,000000,216250,216250,195000,203125,1.177384,0
+WTO.US,D,20240820,000000,200000,202438,178325,180000,1.9499120000000003,0
+WTO.US,D,20240821,000000,197500,225000,190000,225000,3.2703200000000003,0
+WTO.US,D,20240822,000000,223750,275000,218750,273750,5.00082,0
+WTO.US,D,20240823,000000,287500,296250,235000,275000,5.42048,0
+WTO.US,D,20240826,000000,276250,278750,250000,262500,3.99332,0
+WTO.US,D,20240827,000000,273750,283750,253262,278750,4.8810400000000005,0
+WTO.US,D,20240828,000000,272500,311250,6912.5,10625,4595.316000000001,0
+WTO.US,D,20240829,000000,8837.5,17287.5,6750,11325,7795.272000000001,0
+WTO.US,D,20240830,000000,11462.5,12275,8750,9450,3091.666,0
+WTO.US,D,20240903,000000,10837.5,11212.5,9387.5,10237.5,2013.9220000000003,0
+WTO.US,D,20240904,000000,9625,9687.5,8400,8800,1197.412,0
+WTO.US,D,20240905,000000,8362.5,8612.5,8000,8087.5,912.008,0
+WTO.US,D,20240906,000000,7537.5,8562.5,6875,8250,1215.0960000000002,0
+WTO.US,D,20240909,000000,8500,8937.5,5762.5,5950,2061.184,0
+WTO.US,D,20240910,000000,5312.5,5625,5000,5000,1130.9800000000002,0
+WTO.US,D,20240911,000000,5450,5550,3750,3940.5,1830.3000000000002,0
+WTO.US,D,20240912,000000,3826.5,4279,3704,3845,1453.478,0
+WTO.US,D,20240913,000000,3007,3471.5,2915.5,3300,1330.8600000000001,0
+WTO.US,D,20240916,000000,3150,3728.5,2818.5,3075,832.79,0
+WTO.US,D,20240917,000000,3053,3064.17,2700.5,2766.5,558.228,0
+WTO.US,D,20240918,000000,2800.5,2940,2500,2551,532.822,0
+WTO.US,D,20240919,000000,2580,2751,2550.5,2629.5,366.22800000000007,0
+WTO.US,D,20240920,000000,2551.5,3330,2551.5,2860,1581.9540000000002,0
+WTO.US,D,20240923,000000,2750,2818.5,2510.5,2538.5,388.53200000000004,0
+WTO.US,D,20240924,000000,2621,2750,2500,2600.5,534.3940000000001,0
+WTO.US,D,20240925,000000,2511.5,2569,2310,2311,488.23199999999997,0
+WTO.US,D,20240926,000000,2325,2600,2315,2438,600.148,0
+WTO.US,D,20240927,000000,2498,2582.5,2356.5,2357.5,299.93,0
+WTO.US,D,20240930,000000,2400,2440,2180,2369.5,528.3520000000001,0
+WTO.US,D,20241001,000000,2394.5,2394.5,2166.5,2166.5,231.61,0
+WTO.US,D,20241002,000000,2250,2338,2176.5,2236,423.56600000000003,0
+WTO.US,D,20241003,000000,2185,2250,2155,2155,245.58400000000003,0
+WTO.US,D,20241004,000000,2200,2242.5,2100,2142,204.68400000000003,0
+WTO.US,D,20241007,000000,2133,2133,2005,2027.5,265.414,0
+WTO.US,D,20241008,000000,2060,2060,1900,1909,315.16800000000006,0
+WTO.US,D,20241009,000000,1900,1910.5,1800,1830,197.679,0
+WTO.US,D,20241010,000000,2000,2000,1830.5,1988,288.77000000000004,0
+WTO.US,D,20241011,000000,1988,1999,1905,1941.5,146.5008,0
+WTO.US,D,20241014,000000,1941.5,2244.5,1910,2125.25,411.866,0
+WTO.US,D,20241015,000000,2140,2192.5,2067.5,2134.5,154.01000000000002,0
+WTO.US,D,20241016,000000,2060,2469,1900,2160.5,516.496,0
+WTO.US,D,20241017,000000,2140.5,2331,2123,2206,180.25520000000003,0
+WTO.US,D,20241018,000000,2150,2254.5,2094.5,2150,145.5616,0
+WTO.US,D,20241021,000000,2179.5,2179.5,2055.5,2133.5,221.766,0
+WTO.US,D,20241022,000000,2317,2436.5,2175.07,2350,284.266,0
+WTO.US,D,20241023,000000,2350,2351,2040.5,2194.5,208.14800000000002,0
+WTO.US,D,20241024,000000,2178.5,2250,2112,2174,84.8704,0
+WTO.US,D,20241025,000000,2275,2275,2103.5,2122.5,68.6066,0
+WTO.US,D,20241028,000000,2067.5,2275,2067.5,2249,86.4196,0
+WTO.US,D,20241029,000000,2200,2254.5,2000,2247.5,73.8298,0
+WTO.US,D,20241030,000000,2177.5,2196,2103,2194.5,76.1622,0
+WTO.US,D,20241031,000000,2128.5,2199,2007,2180,110.38320000000002,0
+WTO.US,D,20241101,000000,2114.5,2138,2006.5,2100,76.06339999999999,0
+WTO.US,D,20241104,000000,2100,2100,1950,1995,91.84700000000001,0
+WTO.US,D,20241105,000000,1998.5,2002.5,1900,1962.5,77.3842,0
+WTO.US,D,20241106,000000,1962.5,1991.5,1815.5,1868.5,90.11720000000001,0
+WTO.US,D,20241107,000000,1865,1929,1500,1562.5,312.27000000000004,0
+WTO.US,D,20241108,000000,1560,1617.5,1508.5,1595,143.0076,0
+WTO.US,D,20241111,000000,1585,2079.5,1585,1990,870.616,0
+WTO.US,D,20241112,000000,1994.5,2000,1777.5,1904.5,183.76920000000004,0
+WTO.US,D,20241113,000000,1900,1904.5,1738,1800.5,120.28820000000002,0
+WTO.US,D,20241114,000000,1800,1800,1650,1776.5,72.1622,0
+WTO.US,D,20241115,000000,1776.5,1814.5,1600,1645,79.86000000000001,0
+WTO.US,D,20241118,000000,1645,1730.5,1602,1653,55.744200000000006,0
+WTO.US,D,20241119,000000,1636,1705,1550,1680,77.2394,0
+WTO.US,D,20241120,000000,1680,1750,1650,1710,72.467,0
+WTO.US,D,20241121,000000,1660,1717.94,1643,1685,31.333800000000004,0
+WTO.US,D,20241122,000000,1685,1750,1630,1735,45.7882,0
+WTO.US,D,20241125,000000,1689.5,1751.5,1667,1723.5,86.44900000000001,0
+WTO.US,D,20241126,000000,1672,1740,1672,1700.5,60.5274,0
+WTO.US,D,20241127,000000,1656.5,1801,1650,1705,71.9196,0
+WTO.US,D,20241129,000000,1690.5,1745,1650,1739,31.073800000000002,0
+WTO.US,D,20241202,000000,1794,1810,1700,1785,41.1704,0
+WTO.US,D,20241203,000000,1755.5,2049.5,1710,1948.5,194.73700000000002,0
+WTO.US,D,20241204,000000,1783.5,1905,1565,1667.5,360.30600000000004,0
+WTO.US,D,20241205,000000,1635,1666,1539,1649.5,247.89000000000001,0
+WTO.US,D,20241206,000000,1605.5,1664,1553.5,1625,68.074,0
+WTO.US,D,20241209,000000,1624,1797,1580,1737,189.1748,0
+WTO.US,D,20241210,000000,1685,1748,1535,1588.5,153.3206,0
+WTO.US,D,20241211,000000,1600,1630,1500,1574,124.504,0
+WTO.US,D,20241212,000000,1550,2175,1510,2089,764.9360000000001,0
+WTO.US,D,20241213,000000,1750,1831,1222.5,1400,757.9860000000001,0
+WTO.US,D,20241216,000000,1425,1483,1325,1450,162.1596,0
+WTO.US,D,20241217,000000,1450,1450,1290,1400,154.44520000000003,0
+WTO.US,D,20241218,000000,1400.5,1409.5,1323,1350,72.0738,0
+WTO.US,D,20241219,000000,1364,1367,1255,1350,95.32060000000001,0
+WTO.US,D,20241220,000000,1350,1475,1305,1355.5,115.3268,0
+WTO.US,D,20241223,000000,1346.5,1434,1300.5,1376.5,83.73280000000001,0
+WTO.US,D,20241224,000000,1375,1531,1303,1494.2,159.2818,0
+WTO.US,D,20241226,000000,1468.5,1544.5,1405.5,1525,168.2578,0
+WTO.US,D,20241227,000000,1479.5,1675,1450,1600,259.77000000000004,0
+WTO.US,D,20241230,000000,1602.5,1630,1450.5,1552,180.15540000000001,0
+WTO.US,D,20241231,000000,1700,1800,1550.5,1565,429.68000000000006,0
+WTO.US,D,20250102,000000,1690,1900,1550,1800,462.088,0
+WTO.US,D,20250103,000000,1850,2175,1800,2050,1503.7960000000003,0
+WTO.US,D,20250106,000000,2200,2200,1855,2000,435.182,0
+WTO.US,D,20250107,000000,1924.5,2140,1868.5,1895,227.054,0
+WTO.US,D,20250108,000000,1840,1840,1610,1657,206.61599999999999,0
+WTO.US,D,20250110,000000,1623.5,1684.5,1499.5,1570.5,443.4440000000001,0
+WTO.US,D,20250113,000000,1575,1650,1450,1525,213.812,0
+WTO.US,D,20250114,000000,1450,1564.5,1402.5,1435,162.25940000000003,0
+WTO.US,D,20250115,000000,1500,1610,1455.5,1610,125.28500000000003,0
+WTO.US,D,20250116,000000,1500,1723,1485,1560.5,83.6454,0
+WTO.US,D,20250117,000000,1557.5,1575,1500,1505.5,56.074600000000004,0
+WTO.US,D,20250121,000000,1525,1641,1403.5,1425.5,185.16760000000002,0
+WTO.US,D,20250122,000000,1423.5,1700,1423.5,1510,98.36360000000002,0
+WTO.US,D,20250123,000000,1467.5,1537.5,1331.5,1457.5,74.34160000000001,0
+WTO.US,D,20250124,000000,1500,1585,1425,1519,126.00920000000002,0
+WTO.US,D,20250127,000000,1605,1605,1500,1525,154.8294,0
+WTO.US,D,20250128,000000,1525,1600,1451,1482.5,78.51820000000001,0
+WTO.US,D,20250129,000000,1525,1544.5,1447.5,1455.5,71.15060000000001,0
+WTO.US,D,20250130,000000,1485,1485,1355.5,1450,142.39220000000003,0
+WTO.US,D,20250131,000000,1445.5,1448,1354,1355.5,118.8442,0
+WTO.US,D,20250203,000000,1411.5,1435,1300,1349.5,76.75860000000002,0
+WTO.US,D,20250204,000000,1475,1475,1367,1441,88.33200000000001,0
+WTO.US,D,20250205,000000,1443.5,1443.5,1322.5,1370.5,63.147600000000004,0
+WTO.US,D,20250206,000000,1400,1450,1355.5,1355.5,102.64500000000001,0
+WTO.US,D,20250207,000000,1355.5,1412.5,1355.5,1360.5,41.699400000000004,0
+WTO.US,D,20250210,000000,1355,1381.5,1303,1326,79.0434,0
+WTO.US,D,20250211,000000,1450,1494,1326,1412,211.17600000000004,0
+WTO.US,D,20250212,000000,1387.5,1437.5,1356,1415,42.3342,0
+WTO.US,D,20250213,000000,1420.5,1441,1368.5,1437,60.8374,0
+WTO.US,D,20250214,000000,1394,1499,1326,1399.5,90.4572,0
+WTO.US,D,20250218,000000,1385,1419,1367,1405,38.5476,0
+WTO.US,D,20250219,000000,1350,1401.5,1334,1363,35.047000000000004,0
+WTO.US,D,20250220,000000,1375,1376.5,1305.5,1345,32.2138,0
+WTO.US,D,20250221,000000,1350,1388.5,1344.5,1374,61.9744,0
+WTO.US,D,20250224,000000,1350,1406,1317.5,1355,80.0926,0
+WTO.US,D,20250225,000000,1400,1400,1305.5,1312,64.98580000000001,0
+WTO.US,D,20250226,000000,1305.5,1350.5,1275.5,1325,53.510400000000004,0
+WTO.US,D,20250227,000000,1313.5,1313.5,1200,1245,65.6814,0
+WTO.US,D,20250228,000000,1207.5,1250.5,1139,1167,70.90700000000001,0
+WTO.US,D,20250303,000000,1250,1250,1125,1134,49.5934,0
+WTO.US,D,20250304,000000,1125,1158.99,1035,1072.5,102.61980000000001,0
+WTO.US,D,20250305,000000,1083.5,1175,1075,1113.5,25.285600000000002,0
+WTO.US,D,20250306,000000,1150,1186,1100,1186,45.8752,0
+WTO.US,D,20250307,000000,1186,1200,1139.5,1171,47.5372,0
+WTO.US,D,20250310,000000,1151,1199.99,1021.5,1060,64.05,0
+WTO.US,D,20250311,000000,1135,1135,900,1038.5,88.20800000000001,0
+WTO.US,D,20250312,000000,1050,1050,984.5,1001.5,30.2022,0
+WTO.US,D,20250313,000000,1012,1036.5,950.5,990,52.497400000000006,0
+WTO.US,D,20250314,000000,1000,1016,930,946.575,33.484,0
+WTO.US,D,20250317,000000,955.5,1043,919.5,1037.5,50.9446,0
+WTO.US,D,20250318,000000,1016.5,1037,980,995.5,30.929200000000005,0
+WTO.US,D,20250319,000000,995,1094.5,995,1050,31.236000000000004,0
+WTO.US,D,20250320,000000,1024,1125,998.5,1125,34.0054,0
+WTO.US,D,20250321,000000,1125,1243,1063,1184.5,54.297200000000004,0
+WTO.US,D,20250324,000000,1149,1200,1130,1174.5,51.33100000000001,0
+WTO.US,D,20250325,000000,1200,1200,1000.5,1035,86.8352,0
+WTO.US,D,20250326,000000,924,924,758,810,452.458,0
+WTO.US,D,20250327,000000,802.5,844.5,760,825,101.9474,0
+WTO.US,D,20250328,000000,750,774.5,698.5,753,122.6876,0
+WTO.US,D,20250331,000000,730,830.25,685,790,317.67800000000005,0
+WTO.US,D,20250401,000000,810,815,675,710,107.68800000000002,0
+WTO.US,D,20250402,000000,710,750,675,710.05,271.182,0
+WTO.US,D,20250403,000000,690,695,625,650,110.51800000000001,0
+WTO.US,D,20250404,000000,625,650.4,574.05,585,70.98,0
+WTO.US,D,20250407,000000,570,650.25,530,612.5,165.93,0
+WTO.US,D,20250408,000000,625,665,586.75,615,107.27600000000001,0
+WTO.US,D,20250409,000000,660,675,600,675,49.342000000000006,0
+WTO.US,D,20250410,000000,640,670,590.8,665,45.262,0
+WTO.US,D,20250411,000000,620,1170,590.5,1075,2382.074,0
+WTO.US,D,20250414,000000,815,970,793.7,895,456.37600000000003,0
+WTO.US,D,20250415,000000,900,915,785,800,126.93600000000002,0
+WTO.US,D,20250416,000000,840,1000,815,881.7,425.59200000000004,0
+WTO.US,D,20250417,000000,860,875,730.15,765,235.762,0
+WTO.US,D,20250421,000000,730,785,680,680,48.632000000000005,0
+WTO.US,D,20250422,000000,670,843,650.05,745,109.106,0
+WTO.US,D,20250423,000000,745,781.9,720,735,41.224000000000004,0
+WTO.US,D,20250424,000000,765,800,720,800,47.760000000000005,0
+WTO.US,D,20250425,000000,830,1150,830,1025,2368.214,0
+WTO.US,D,20250428,000000,1035,1087.55,900,1080,264.564,0
+WTO.US,D,20250429,000000,1095,1200,1002.85,1025,173.632,0
+WTO.US,D,20250430,000000,1070,1074.35,980,1000,71.992,0
+WTO.US,D,20250501,000000,1000,1015,940,990,92.32400000000001,0
+WTO.US,D,20250502,000000,995,1072.5,995,1000.95,38.148,0
+WTO.US,D,20250505,000000,1030,1070,949.95,975,93.52000000000001,0
+WTO.US,D,20250506,000000,980,980,898.6,950,88.47800000000001,0
+WTO.US,D,20250507,000000,925,988.45,857.55,875,38.354000000000006,0
+WTO.US,D,20250508,000000,925,935,820,890,58.24600000000001,0
+WTO.US,D,20250509,000000,945,950,890,895,44.888000000000005,0
+WTO.US,D,20250512,000000,925,1038.3,905,970,100.548,0
+WTO.US,D,20250513,000000,950,1181.1,950,1105,241.24200000000002,0
+WTO.US,D,20250514,000000,1077.5,1120,1005,1010,136.614,0
+WTO.US,D,20250515,000000,1015,1057.5,945,980,103.41600000000001,0
+WTO.US,D,20250516,000000,1000,1040,950,955,40.612,0
+WTO.US,D,20250519,000000,915,1250,880.35,1175,433.466,0
+WTO.US,D,20250520,000000,995,1250,975,1155,417.34400000000005,0
+WTO.US,D,20250521,000000,1090,1155,1025,1135,150.09,0
+WTO.US,D,20250522,000000,1045,1500,847.5,935,2983.146,0
+WTO.US,D,20250523,000000,945,945,562.8,575.05,2672.0420000000004,0
+WTO.US,D,20250527,000000,435,500,375,430,1413.5860000000002,0
+WTO.US,D,20250528,000000,469.7,535,405.5,510,614.0260000000001,0
+WTO.US,D,20250529,000000,530,550,456.75,500,667.1080000000001,0
+WTO.US,D,20250530,000000,510,510,460.025,460.049,147.04000000000002,0
+WTO.US,D,20250602,000000,480,480,428.45,441.799,166.476,0
+WTO.US,D,20250603,000000,428.6,453.95,425,452.25,129.43,0
+WTO.US,D,20250604,000000,464.5,495,454.149,469.4,108.29000000000002,0
+WTO.US,D,20250605,000000,465.85,465.85,440,440.05,181.87400000000002,0
+WTO.US,D,20250606,000000,430.95,459,426.178,450.05,145.044,0
+WTO.US,D,20250609,000000,450.5,473.45,445.05,450,95.31200000000001,0
+WTO.US,D,20250610,000000,485,510,447.5,450.2,95.51,0
+WTO.US,D,20250611,000000,451,494,446.5,448.45,65.7,0
+WTO.US,D,20250612,000000,465,465,445,450,98.48200000000001,0
+WTO.US,D,20250613,000000,445,447.6,425,427.5,54.648,0
+WTO.US,D,20250616,000000,455,530,410,515,709.562,0
+WTO.US,D,20250617,000000,499.55,499.55,452.6,462.8,86.00800000000001,0
+WTO.US,D,20250618,000000,462.5,492.5,462.5,470,42.016000000000005,0
+WTO.US,D,20250620,000000,490,490,442,455,81.138,0
+WTO.US,D,20250623,000000,445,475,375,450,173.526,0
+WTO.US,D,20250624,000000,449.999,450,432.5,450,47.566,0
+WTO.US,D,20250625,000000,443.25,465,443.2,465,60.68000000000001,0
+WTO.US,D,20250626,000000,465,465,445,450.05,89.96000000000001,0
+WTO.US,D,20250627,000000,452.5,475,451.45,460,81.364,0
+WTO.US,D,20250630,000000,483,483,460.5,481.1,34.762,0
+WTO.US,D,20250701,000000,465,477.5,463,467.5,17.91,0
+WTO.US,D,20250702,000000,470.7,519.65,468,507.5,165.558,0
+WTO.US,D,20250703,000000,505,510,473,487.7,52.17400000000001,0
+WTO.US,D,20250707,000000,476.5,500,475,490.15,95.81200000000001,0
+WTO.US,D,20250708,000000,490,507.85,480,493.75,49.410000000000004,0
+WTO.US,D,20250709,000000,495,500,485,485,49.36600000000001,0
+WTO.US,D,20250710,000000,485.05,505,484.45,505,32.482,0
+WTO.US,D,20250711,000000,480,520,480,519.9,64.348,0
+WTO.US,D,20250714,000000,520,610,510,530,294.38000000000005,0
+WTO.US,D,20250715,000000,540,569.5,520,530,279.652,0
+WTO.US,D,20250716,000000,537.5,559.95,527.65,555,76.596,0
+WTO.US,D,20250717,000000,550,560,535,547.5,122.45,0
+WTO.US,D,20250718,000000,530,615,530,587.7,539.922,0
+WTO.US,D,20250721,000000,570,645,560,580,307.252,0
+WTO.US,D,20250722,000000,595,630,560,577.45,290.608,0
+WTO.US,D,20250723,000000,610,614.95,575,585,25.008000000000003,0
+WTO.US,D,20250724,000000,585,650,570.05,600,355.788,0
+WTO.US,D,20250725,000000,580,655,575.75,590,44.14600000000001,0
+WTO.US,D,20250728,000000,585,625,585,595,35.424,0
+WTO.US,D,20250729,000000,628.15,628.15,565,584.6,47.536,0
+WTO.US,D,20250730,000000,570,585,535,545,89.45400000000001,0
+WTO.US,D,20250731,000000,580,580,535,550,18.884,0
+WTO.US,D,20250801,000000,520,540,505,530,54.498000000000005,0
+WTO.US,D,20250804,000000,527.65,575.25,515,540,88.376,0
+WTO.US,D,20250805,000000,540,590,535,580,186.42600000000002,0
+WTO.US,D,20250806,000000,565,575,525,537.5,53.93600000000001,0
+WTO.US,D,20250807,000000,535,590,525,575,202.48000000000002,0
+WTO.US,D,20250808,000000,567.5,568.45,540,550,13.742000000000003,0
+WTO.US,D,20250811,000000,535,555,530,555,16.266000000000002,0
+WTO.US,D,20250812,000000,535.05,550,530,535,73.86800000000001,0
+WTO.US,D,20250813,000000,530,544.95,520,540,25.450000000000003,0
+WTO.US,D,20250814,000000,525,550,525,545,42.188,0
+WTO.US,D,20250815,000000,431,525,425.05,505,182.14200000000002,0
+WTO.US,D,20250818,000000,485.05,486.4,385,455,339.71000000000004,0
+WTO.US,D,20250819,000000,420.3,469.85,420.3,430,59.116,0
+WTO.US,D,20250820,000000,430,470.175,420,465,39.762,0
+WTO.US,D,20250821,000000,470,470,445,450.9,23.716,0
+WTO.US,D,20250822,000000,437.9,500,437.8,470,55.614000000000004,0
+WTO.US,D,20250825,000000,451,475,435.35,465,77.73400000000001,0
+WTO.US,D,20250826,000000,465,465,428.5,455,58.49600000000001,0
+WTO.US,D,20250827,000000,436,469.999,428,431.55,32.916000000000004,0
+WTO.US,D,20250828,000000,444,459.85,428,435.05,10.834000000000001,0
+WTO.US,D,20250829,000000,433.1,460,433.1,445.7,120.346,0
+WTO.US,D,20250902,000000,460.8,460.8,436.1,455,14.570000000000002,0
+WTO.US,D,20250903,000000,455.1,490,445,490,120.432,0
+WTO.US,D,20250904,000000,489.45,520,454.6,520,193.604,0
+WTO.US,D,20250905,000000,505,570,490,570,68.824,0
+WTO.US,D,20250908,000000,570,574.9,530.35,545,42.96000000000001,0
+WTO.US,D,20250909,000000,530,582.5,515,575,131.63,0
+WTO.US,D,20250910,000000,560,700,540.05,660,598.44,0
+WTO.US,D,20250911,000000,635,650,605,640,11903.960000000001,0
+WTO.US,D,20250912,000000,680,770,610,670,7019.024000000001,0
+WTO.US,D,20250915,000000,565,590,490,515,874.8880000000001,0
+WTO.US,D,20250916,000000,495,580,495,550,406.79200000000003,0
+WTO.US,D,20250917,000000,535,590,535,555,145.888,0
+WTO.US,D,20250918,000000,575,599.95,545,575,146.24,0
+WTO.US,D,20250919,000000,590,610,560,595,146.162,0
+WTO.US,D,20250922,000000,580,632.5,570,595,162.264,0
+WTO.US,D,20250923,000000,600,625,565,570,153.53400000000002,0
+WTO.US,D,20250924,000000,560,585,550,550,106.68800000000002,0
+WTO.US,D,20250925,000000,540,607.5,540,545,69.39,0
+WTO.US,D,20250926,000000,541,545,515,530,112.408,0
+WTO.US,D,20250929,000000,540,560,520,530,42.346000000000004,0
+WTO.US,D,20250930,000000,560,560,525.1,560,101.55600000000001,0
+WTO.US,D,20251001,000000,530,591.1,530,565,99.928,0
+WTO.US,D,20251002,000000,567.65,605,555,565,162.62,0
+WTO.US,D,20251003,000000,595,600,585,585,143.408,0
+WTO.US,D,20251006,000000,575,612.5,561.85,595.15,54.096000000000004,0
+WTO.US,D,20251007,000000,580,610,580,585,82.39600000000002,0
+WTO.US,D,20251008,000000,580,610,573,602.5,81.61200000000001,0
+WTO.US,D,20251009,000000,565,605,565,590,151.138,0
+WTO.US,D,20251010,000000,570,600,565,585,70.26800000000001,0
+WTO.US,D,20251013,000000,565,620,565,610,25.900000000000002,0
+WTO.US,D,20251014,000000,600,618.55,581.5,610,59.900000000000006,0
+WTO.US,D,20251015,000000,625,635,580,605,87.03200000000001,0
+WTO.US,D,20251016,000000,112.2,115,62,67.3,84674.936,0
+WTO.US,D,20251017,000000,49.9,52.1,31,35,107911.20400000001,0
+WTO.US,D,20251020,000000,40,40,30.85,32.35,107049.00600000001,0
+WTO.US,D,20251021,000000,31.5,33.5,28,33.3,58032.92800000001,0
+WTO.US,D,20251022,000000,37,39.95,32.5,36.9,211489.912,0
+WTO.US,D,20251023,000000,35.35,38,30.05,34.3,167223.794,0
+WTO.US,D,20251024,000000,33.4,33.4,29.45,31.85,116456.73200000002,0
+WTO.US,D,20251027,000000,28.35,28.35,26,27.2,110141.054,0
+WTO.US,D,20251028,000000,28.75,30,24.5,27.85,189066.448,0
+WTO.US,D,20251029,000000,27.4,27.4,22.75,24.25,155932.178,0
+WTO.US,D,20251030,000000,21.1,23.4,20.6,21.65,179001.31000000003,0
+WTO.US,D,20251031,000000,27.5,29,21,23.15,653589.6900000001,0
+WTO.US,D,20251103,000000,23.5,29.2,22,26.5,334254.27200000006,0
+WTO.US,D,20251104,000000,23.55,26,23,24.85,183478.934,0
+WTO.US,D,20251105,000000,24.2,24.8,22.75,24.8,140307.24000000002,0
+WTO.US,D,20251106,000000,24.2,24.55,21.7,23.25,178261.16400000002,0
+WTO.US,D,20251107,000000,22.85,22.85,20.1,21.5,141151.598,0
+WTO.US,D,20251110,000000,20,20.15,17.9,18.75,136390.848,0
+WTO.US,D,20251111,000000,16.9,17.2,14.6,15.9,132700.518,0
+WTO.US,D,20251112,000000,15.75,17.5,14.55,15.05,165254.108,0
+WTO.US,D,20251113,000000,10.25,12.1,9.7,10,213531.42000000004,0
+WTO.US,D,20251114,000000,19.7,22.5,11.45,11.95,738607.746,0
+WTO.US,D,20251117,000000,17.65,17.65,13.3,15,1772054.9920000003,0
+WTO.US,D,20251118,000000,14.4,14.65,12.3,13.8,332443.476,0
+WTO.US,D,20251119,000000,13,13,11.35,11.6,144679.18000000002,0
+WTO.US,D,20251120,000000,12,12.15,9.6,9.9,225780.52200000003,0
+WTO.US,D,20251121,000000,9.5,9.575,6.4,8.25,118729.6,0
+WTO.US,D,20251124,000000,7.85,8.1425,6.8005,7.15,150190,0
+WTO.US,D,20251125,000000,7.05,7.05,6.0005,6.3,94723,0
+WTO.US,D,20251126,000000,6,6.2,5.75,6.1,65096.4,0
+WTO.US,D,20251128,000000,6.05,6.0985,5.8,5.85,39026.6,0
+WTO.US,D,20251201,000000,5.85,6.45,5.8,6.1,63090.8,0
+WTO.US,D,20251202,000000,6.1,6.1,5.5,5.6,55468.600000000006,0
+WTO.US,D,20251203,000000,5.55,5.798,5.2,5.4,44071,0
+WTO.US,D,20251204,000000,5.4,5.95,5.4,5.8,42647.4,0
+WTO.US,D,20251205,000000,5.55,6.2,5.55,5.65,46565,0
+WTO.US,D,20251208,000000,5.55,6.15,5.45,6,53844.200000000004,0
+WTO.US,D,20251209,000000,5.85,6.25,5.8,6.1,48805.4,0
+WTO.US,D,20251210,000000,6.15,6.15,5.4,5.5,79703.8,0
+WTO.US,D,20251211,000000,5.5,5.55,5.15,5.45,36199.8,0
+WTO.US,D,20251212,000000,5.4,5.4,4.5,4.605,56312,0
+WTO.US,D,20251215,000000,4.6745,4.6745,4,4.225,56082.8,0
+WTO.US,D,20251216,000000,4.234,4.504,4.225,4.34,25311.2,0
+WTO.US,D,20251217,000000,4.313,4.33,3.9055,4.068,20753.2,0
+WTO.US,D,20251218,000000,3.946,4.0655,3.74,3.7435,41340.600000000006,0
+WTO.US,D,20251219,000000,3.7865,3.8,3.38225,3.645,39321.4,0
+WTO.US,D,20251222,000000,3.5355,3.553,3.267,3.341,41645.600000000006,0
+WTO.US,D,20251223,000000,3.244,3.476,3.1635,3.4425,40062.600000000006,0
+WTO.US,D,20251224,000000,3.339,3.395,3.2505,3.35,17262.8,0
+WTO.US,D,20251226,000000,3.3605,3.3605,3.15,3.175,17415.2,0
+WTO.US,D,20251229,000000,3.15,3.15,2.8505,3.05,34733,0
+WTO.US,D,20251230,000000,3.0495,3.1665,2.756,3.166,36444.4,0
+WTO.US,D,20251231,000000,3.071,5.3,2.89,5.1,3957447.8000000003,0
+WTO.US,D,20260102,000000,5.475,5.65,4.0355,4.2005,1061472.2,0
+WTO.US,D,20260105,000000,3.9,4.192,3.9,4.05,154512,0
+WTO.US,D,20260106,000000,4.25,4.571,4.22,4.22,75013.2,0
+WTO.US,D,20260107,000000,4.1,4.10005,3.7775,3.8915,64034.200000000004,0
+WTO.US,D,20260108,000000,3.932,3.932,3.3,3.425,46629,0
+WTO.US,D,20260109,000000,3.425,3.7485,3.424,3.657,60926.8,0
+WTO.US,D,20260112,000000,3.5955,3.6,3.4505,3.5505,21936.4,0
+WTO.US,D,20260113,000000,3.449,3.7405,3.43,3.702,19331.600000000002,0
+WTO.US,D,20260114,000000,3.6895,4.074,3.56,4.05,52293.600000000006,0
+WTO.US,D,20260115,000000,4.0165,4.175,3.8535,3.8535,16154.800000000001,0
+WTO.US,D,20260116,000000,3.828,4.05,3.76,3.76,21278.2,0
+WTO.US,D,20260120,000000,3.647,3.75,3.5005,3.6135,11445,0
+WTO.US,D,20260121,000000,3.528,3.962,3.45,3.7,29596.600000000002,0
+WTO.US,D,20260122,000000,3.786,3.786,2.8905,3.144,97013.8,0
+WTO.US,D,20260123,000000,3.3425,3.3425,2.55,2.7315,80183.6,0
+WTO.US,D,20260126,000000,2.736,2.77725,2.565,2.7,20490.800000000003,0
+WTO.US,D,20260127,000000,2.75,3.1165,2.75,2.924,32893,0
+WTO.US,D,20260128,000000,2.923,3.2675,2.923,3.2,28755.800000000003,0
+WTO.US,D,20260129,000000,3.1035,3.1035,2.837,3.035,22714.2,0
+WTO.US,D,20260130,000000,2.969,3.2,2.8335,2.99,17952,0
+WTO.US,D,20260202,000000,2.9725,3.1,2.804,3.0025,24292.2,0
+WTO.US,D,20260203,000000,3,5.5,2.891,5.5,1643300.6,0
+WTO.US,D,20260204,000000,3.9365,4.2295,3.35,3.6495,733297.8,0
+WTO.US,D,20260205,000000,3.4,5.35,2.7255,5.05,444648.2,0
+WTO.US,D,20260206,000000,3.323,3.6,3.0425,3.1125,209140.80000000002,0
+WTO.US,D,20260209,000000,3.148,3.4,3,3,55446.200000000004,0
+WTO.US,D,20260210,000000,3.0655,3.292,2.971,3.0445,34888.8,0
+WTO.US,D,20260211,000000,3.137,4.6,3.122,3.4605,439435,0
+WTO.US,D,20260212,000000,3.299,3.391,3,3.0005,38994.6,0
+WTO.US,D,20260213,000000,2.9705,3.4295,2.9475,3.104,35636.8,0
+WTO.US,D,20260217,000000,3.11,3.59,2.41,2.58,94661,0
+WTO.US,D,20260218,000000,2.62,2.7899,2.5,2.7277,42992,0
diff --git a/daily/us/nasdaq stocks/3/xch.us.txt b/daily/us/nasdaq stocks/3/xch.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c5998f5e76c1b068b8cf3d973aea2249439f7bf
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xch.us.txt	
@@ -0,0 +1,362 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XCH.US,D,20240910,000000,7.25,10.96,6.4,7.36,1025900,0
+XCH.US,D,20240911,000000,6.81,9.3,6.4,8.8,415956,0
+XCH.US,D,20240912,000000,7.79,9.58,7.5001,8.67,596762,0
+XCH.US,D,20240913,000000,7.9,8.5,7.71,7.9,533563,0
+XCH.US,D,20240916,000000,7.7,8.41,7.7,8.26,413967,0
+XCH.US,D,20240917,000000,8.14,11.49,8.12,11.1,204751,0
+XCH.US,D,20240918,000000,10.1,18.58,10,18.37,1263559,0
+XCH.US,D,20240919,000000,19.85,25.28,7.5701,13.32,1354373,0
+XCH.US,D,20240920,000000,13.39,16.5,12,15,241554,0
+XCH.US,D,20240923,000000,14.63,16,12.72,12.95,94840,0
+XCH.US,D,20240924,000000,12.75,13.9997,11.59,11.75,152888,0
+XCH.US,D,20240925,000000,12,12.6204,11.0102,11.56,39027,0
+XCH.US,D,20240926,000000,12.2,12.4,9.08,10.45,102758,0
+XCH.US,D,20240927,000000,10.05,11.24,10.0103,11.24,25483,0
+XCH.US,D,20240930,000000,11.38,11.6,10,10.19,95350,0
+XCH.US,D,20241001,000000,9.86,14.39,9.7622,13.6,201730,0
+XCH.US,D,20241002,000000,14.38,14.9894,12.4,14.52,106533,0
+XCH.US,D,20241003,000000,14.72,14.72,12.594,13.275,74362,0
+XCH.US,D,20241004,000000,13.69,14.2977,13.2,13.55,27326,0
+XCH.US,D,20241007,000000,13.48,14.5,13.22,13.82,35171,0
+XCH.US,D,20241008,000000,13.82,14.2356,12.29,12.29,83741,0
+XCH.US,D,20241009,000000,12.648,13.04,12.21,12.43,35030,0
+XCH.US,D,20241010,000000,12.43,13.15,10.51,12.83,48799,0
+XCH.US,D,20241011,000000,11.7019,13.88,11.6,13.19,23370,0
+XCH.US,D,20241014,000000,13.13,14.29,13.13,13.61,51576,0
+XCH.US,D,20241015,000000,14.295,14.8,13.32,14.775,69759,0
+XCH.US,D,20241016,000000,14.4,19.88,13.81,17.3,155428,0
+XCH.US,D,20241017,000000,17.53,19.9211,17.53,19.15,82448,0
+XCH.US,D,20241018,000000,20,24,13.65,18.41,143669,0
+XCH.US,D,20241021,000000,17.9,21.66,17.9,20.395,71260,0
+XCH.US,D,20241022,000000,20.43,20.9771,19.71,20.74,9124,0
+XCH.US,D,20241023,000000,20.29,25,20.21,24.79,92749,0
+XCH.US,D,20241024,000000,27.49,27.49,20.63,24.48,175226,0
+XCH.US,D,20241025,000000,24.5,28.9287,22.75,28,44540,0
+XCH.US,D,20241028,000000,27.96,30.47,23.95,26.7899,53502,0
+XCH.US,D,20241029,000000,26.57,27.6,24.5,26,37888,0
+XCH.US,D,20241030,000000,25.73,25.8541,16.092,19.55,85111,0
+XCH.US,D,20241031,000000,20.05,20.8808,18.25,19.86,34105,0
+XCH.US,D,20241101,000000,20,20.95,18.4224,18.97,42749,0
+XCH.US,D,20241104,000000,18.51,20.195,18.1941,19.386267,57696,0
+XCH.US,D,20241105,000000,18.21,19.1183,16.45,16.54,29646,0
+XCH.US,D,20241106,000000,18.18,18.18,15.5,15.58,35110,0
+XCH.US,D,20241107,000000,16,16.66,15.5601,16.4,12389,0
+XCH.US,D,20241108,000000,16.3,17,15.6,17,69191,0
+XCH.US,D,20241111,000000,17,19,16,18.5448,36517,0
+XCH.US,D,20241112,000000,18.73,20.05,18.0999,18.9,98984,0
+XCH.US,D,20241113,000000,18.91,20.4,18.3156,20.11,43269,0
+XCH.US,D,20241114,000000,20.17,20.78,17.6,17.6,70932,0
+XCH.US,D,20241115,000000,17.73,19.6,17.73,19.41,113668,0
+XCH.US,D,20241118,000000,19.5,19.59,17.71,17.8,128682,0
+XCH.US,D,20241119,000000,18.06,18.81,15.5,16.6755,85915,0
+XCH.US,D,20241120,000000,17,17.245,16,16,14380,0
+XCH.US,D,20241121,000000,16.81,16.85,14.28,14.6967,53846,0
+XCH.US,D,20241122,000000,14.08,14.08,12.99,13.3,28490,0
+XCH.US,D,20241125,000000,13.93,15.32,12.11,12.21,25210,0
+XCH.US,D,20241126,000000,12.38,13.62,12.38,13.3,29217,0
+XCH.US,D,20241127,000000,13.08,14.88,12.8364,14.8,25126,0
+XCH.US,D,20241129,000000,14.385,15.8009,13.9569,14.93,11112,0
+XCH.US,D,20241202,000000,15.76,15.76,14.42,15.11,66133,0
+XCH.US,D,20241203,000000,15.39,17,15.12,16.99,81904,0
+XCH.US,D,20241204,000000,16.99,18.29,16.495,17.9999,39724,0
+XCH.US,D,20241205,000000,18.54,20,17.18,19.27,228358,0
+XCH.US,D,20241206,000000,19.34,24.77,18.505,23.21,68194,0
+XCH.US,D,20241209,000000,23.02,24.48,21.66,23.81,137630,0
+XCH.US,D,20241210,000000,23.07,23.7204,17.254184,18.77,56601,0
+XCH.US,D,20241211,000000,19.05,27.01,18.0834,26.05,144402,0
+XCH.US,D,20241212,000000,22.81,25.8,20,23.1644,221561,0
+XCH.US,D,20241213,000000,22.03,23.5,17,19.99,93367,0
+XCH.US,D,20241216,000000,21,22.999,18.225,21.85,112682,0
+XCH.US,D,20241217,000000,20.06,24,20.06,23.33,105743,0
+XCH.US,D,20241218,000000,23,27.94,1.36,2.15,11194864,0
+XCH.US,D,20241219,000000,2.58,2.69,1.85,2.29,6470272,0
+XCH.US,D,20241220,000000,1.961,2.2,1.82,2.09,1265497,0
+XCH.US,D,20241223,000000,2.16,2.19,1.88,2.04,634824,0
+XCH.US,D,20241224,000000,2.02,2.3,1.95,2.18,476837,0
+XCH.US,D,20241226,000000,2.2,2.68,2.04,2.4,1025157,0
+XCH.US,D,20241227,000000,2.2,2.33,2.09,2.2,753267,0
+XCH.US,D,20241230,000000,2.28,2.2997,1.98,2.14,495097,0
+XCH.US,D,20241231,000000,2.2,2.2,1.93,2.03,436413,0
+XCH.US,D,20250102,000000,1.98,2.145,1.98,2.09,293497,0
+XCH.US,D,20250103,000000,2.01,2.4,1.95,2.13,616854,0
+XCH.US,D,20250106,000000,2.1,2.19,2.01,2.17,480401,0
+XCH.US,D,20250107,000000,2.15,2.1599,1.951,2.08,466221,0
+XCH.US,D,20250108,000000,2.01,2.06,1.93,1.975,304578,0
+XCH.US,D,20250110,000000,1.94,1.9853,1.8,1.81,349541,0
+XCH.US,D,20250113,000000,1.8,1.85,1.5801,1.65,361401,0
+XCH.US,D,20250114,000000,1.61,1.74,1.585,1.69,250669,0
+XCH.US,D,20250115,000000,1.63,1.8,1.5,1.56,582998,0
+XCH.US,D,20250116,000000,1.54,1.5962,1.37,1.45,393561,0
+XCH.US,D,20250117,000000,1.42,1.48,1.1,1.33,498480,0
+XCH.US,D,20250121,000000,1.37,1.37,1.11,1.18,533756,0
+XCH.US,D,20250122,000000,1.12,1.23,1.0915,1.125,208893,0
+XCH.US,D,20250123,000000,1.11,1.1746,1.05,1.12,592709,0
+XCH.US,D,20250124,000000,1.15,1.24,1.09,1.13,255395,0
+XCH.US,D,20250127,000000,1.15,1.19,1.05,1.06,248703,0
+XCH.US,D,20250128,000000,1.07,1.08,0.9401,1.04,483728,0
+XCH.US,D,20250129,000000,1.03,1.08,1,1.07,142676,0
+XCH.US,D,20250130,000000,1.05,1.09,1.01,1.05,105992,0
+XCH.US,D,20250131,000000,1.09,1.12,1,1.04,125853,0
+XCH.US,D,20250203,000000,1.01,1.08,1,1.01,85441,0
+XCH.US,D,20250204,000000,1.01,1.05,1.01,1.035,142277,0
+XCH.US,D,20250205,000000,1.05,1.11,1.01,1.07,87468,0
+XCH.US,D,20250206,000000,1.09,1.09,1,1.01,115545,0
+XCH.US,D,20250207,000000,1.0599,1.095,0.9675,1.095,150041,0
+XCH.US,D,20250210,000000,1.1,1.16,1.01,1.15,205609,0
+XCH.US,D,20250211,000000,1.15,1.22,1.04,1.22,139303,0
+XCH.US,D,20250212,000000,1.2181,1.36,1.17,1.31,237884,0
+XCH.US,D,20250213,000000,1.29,1.4,1.22,1.37,242450,0
+XCH.US,D,20250214,000000,1.4,1.4,1.11,1.3,526470,0
+XCH.US,D,20250218,000000,1.3,1.3,1.16,1.16,174650,0
+XCH.US,D,20250219,000000,1.23,1.35,1.188751,1.35,191642,0
+XCH.US,D,20250220,000000,1.3,1.46,1.23,1.45,320198,0
+XCH.US,D,20250221,000000,1.374,1.41,1.225,1.24,276442,0
+XCH.US,D,20250224,000000,1.23,1.24,1.12,1.17,218403,0
+XCH.US,D,20250225,000000,1.18,1.32,1.18,1.2409,128664,0
+XCH.US,D,20250226,000000,1.24,1.2873,1.17,1.212,103646,0
+XCH.US,D,20250227,000000,1.2,1.22,1.1,1.112,189885,0
+XCH.US,D,20250228,000000,1.13,1.14,1.05,1.078,107127,0
+XCH.US,D,20250303,000000,1.11,1.2,1.11,1.15,84952,0
+XCH.US,D,20250304,000000,1.15,1.21,1.07,1.13,113385,0
+XCH.US,D,20250305,000000,1.13,1.29,1.13,1.28,116711,0
+XCH.US,D,20250306,000000,1.19,1.274,1.19,1.21,44984,0
+XCH.US,D,20250307,000000,1.2248,1.24,1.1899,1.22,20975,0
+XCH.US,D,20250310,000000,1.18,1.34,1.165,1.26,204977,0
+XCH.US,D,20250311,000000,1.26,1.26,1.17,1.21,115270,0
+XCH.US,D,20250312,000000,1.27,1.28,1.17,1.23,80132,0
+XCH.US,D,20250313,000000,1.2616,1.29,1.2,1.23,17140,0
+XCH.US,D,20250314,000000,1.23,1.45,1.205,1.36,122289,0
+XCH.US,D,20250317,000000,1.385,1.441,1.25,1.26,60788,0
+XCH.US,D,20250318,000000,1.26,1.26,1.2,1.258,39613,0
+XCH.US,D,20250319,000000,1.22,1.29,1.21,1.26,25059,0
+XCH.US,D,20250320,000000,1.24,1.29,1.24,1.285,6463,0
+XCH.US,D,20250321,000000,1.2774,1.4283,1.26,1.398,60938,0
+XCH.US,D,20250324,000000,1.4,1.4,1.28,1.29,27283,0
+XCH.US,D,20250325,000000,1.3,1.39,1.25,1.36,45998,0
+XCH.US,D,20250326,000000,1.35,1.35,1.3,1.3,22456,0
+XCH.US,D,20250327,000000,1.3,1.335,1.2501,1.3,21664,0
+XCH.US,D,20250328,000000,1.26,1.3078,1.23,1.26,27215,0
+XCH.US,D,20250331,000000,1.26,1.29,1.2,1.2,48951,0
+XCH.US,D,20250401,000000,1.18,1.24,1.12,1.2,26627,0
+XCH.US,D,20250402,000000,1.23,1.35,1.22,1.24,123916,0
+XCH.US,D,20250403,000000,1.17,1.33,1.1601,1.26,92298,0
+XCH.US,D,20250404,000000,1.19,1.2554,1.11,1.12,63287,0
+XCH.US,D,20250407,000000,1.12,1.18,1.01,1.16,71117,0
+XCH.US,D,20250408,000000,1.19,1.2,1.1,1.11,52002,0
+XCH.US,D,20250409,000000,1.14,1.2,1.12,1.135,66055,0
+XCH.US,D,20250410,000000,1.14,1.15,1.04,1.12,29303,0
+XCH.US,D,20250411,000000,1.14,1.23,1.13,1.198,50050,0
+XCH.US,D,20250414,000000,1.18,1.2445,1.1118,1.2111,30122,0
+XCH.US,D,20250415,000000,1.23,1.23,1.17,1.22,9830,0
+XCH.US,D,20250416,000000,1.17,1.37,1.17,1.24,85466,0
+XCH.US,D,20250417,000000,1.24,1.28,1.18,1.1936,35951,0
+XCH.US,D,20250421,000000,1.19,1.19,1.15,1.17,25919,0
+XCH.US,D,20250422,000000,1.16,1.25,1.1356,1.23,21754,0
+XCH.US,D,20250423,000000,1.23,1.27,1.14,1.217,86210,0
+XCH.US,D,20250424,000000,1.18,1.1801,1.11,1.14,58263,0
+XCH.US,D,20250425,000000,1.14,1.23,1.11,1.2,51933,0
+XCH.US,D,20250428,000000,1.2,1.29,1.18,1.25,49088,0
+XCH.US,D,20250429,000000,1.1935,1.39,1.1935,1.36,50312,0
+XCH.US,D,20250430,000000,1.35,1.35,1.3,1.3105,21869,0
+XCH.US,D,20250501,000000,1.31,1.37,1.31,1.36,22771,0
+XCH.US,D,20250502,000000,1.3359,1.43,1.31,1.35,48394,0
+XCH.US,D,20250505,000000,1.33,1.36,1.26,1.26,21435,0
+XCH.US,D,20250506,000000,1.24,1.3,1.2,1.2,19267,0
+XCH.US,D,20250507,000000,1.22,1.28,1.22,1.23,22003,0
+XCH.US,D,20250508,000000,1.21,1.28,1.13,1.27,22921,0
+XCH.US,D,20250509,000000,1.2728,1.32,1.26,1.31,25301,0
+XCH.US,D,20250512,000000,1.37,1.37,1.3036,1.33,19576,0
+XCH.US,D,20250513,000000,1.33,1.355,1.29,1.32,14431,0
+XCH.US,D,20250514,000000,1.37,1.37,1.28,1.33,28943,0
+XCH.US,D,20250515,000000,1.3,1.37,1.2758,1.35,14490,0
+XCH.US,D,20250516,000000,1.31,1.35,1.26,1.35,10786,0
+XCH.US,D,20250519,000000,1.29,1.35,1.28,1.35,11935,0
+XCH.US,D,20250520,000000,1.3065,1.39,1.29,1.377,28044,0
+XCH.US,D,20250521,000000,1.35,1.4,1.31,1.39,23122,0
+XCH.US,D,20250522,000000,1.3141,1.42,1.3108,1.4,25872,0
+XCH.US,D,20250523,000000,1.365,1.45,1.32,1.44,16035,0
+XCH.US,D,20250527,000000,1.3849,1.55,1.38,1.48,62374,0
+XCH.US,D,20250528,000000,1.4116,1.5,1.4116,1.5,13260,0
+XCH.US,D,20250529,000000,1.47,1.4999,1.4101,1.4281,6132,0
+XCH.US,D,20250530,000000,1.4507,1.46,1.38,1.38,27640,0
+XCH.US,D,20250602,000000,1.37,1.4,1.28,1.4,23529,0
+XCH.US,D,20250603,000000,1.355,1.3795,1.31,1.33,18086,0
+XCH.US,D,20250604,000000,1.32,1.4,1.32,1.38,4875,0
+XCH.US,D,20250605,000000,1.41,1.41,1.13,1.29,39810,0
+XCH.US,D,20250606,000000,1.28,1.3924,1.25,1.2988,28085,0
+XCH.US,D,20250609,000000,1.34,1.3661,1.2654,1.33,11685,0
+XCH.US,D,20250610,000000,1.33,1.35,1.3,1.3,22234,0
+XCH.US,D,20250611,000000,1.32,1.345,1.26,1.33,13259,0
+XCH.US,D,20250612,000000,1.33,1.36,1.25,1.29,12855,0
+XCH.US,D,20250613,000000,1.21,1.2991,1.21,1.2677,19718,0
+XCH.US,D,20250616,000000,1.325,1.3491,1.25,1.26,22984,0
+XCH.US,D,20250617,000000,1.24,1.455,1.24,1.45,82256,0
+XCH.US,D,20250618,000000,1.45,1.53,1.34,1.5,63134,0
+XCH.US,D,20250620,000000,1.5,1.5,1.3547,1.46,20574,0
+XCH.US,D,20250623,000000,1.4,1.4553,1.3907,1.439,6776,0
+XCH.US,D,20250624,000000,1.46,1.5,1.4032,1.484,7069,0
+XCH.US,D,20250625,000000,1.39,1.4471,1.38,1.41,5387,0
+XCH.US,D,20250626,000000,1.41,1.44,1.3301,1.44,5448,0
+XCH.US,D,20250627,000000,1.455,1.455,1.3506,1.36,5016,0
+XCH.US,D,20250630,000000,1.34,1.37,1.31,1.34,9692,0
+XCH.US,D,20250701,000000,1.34,1.36,1.27,1.36,19512,0
+XCH.US,D,20250702,000000,1.35,1.41,1.2712,1.41,32460,0
+XCH.US,D,20250703,000000,1.3133,1.4,1.3133,1.4,4308,0
+XCH.US,D,20250707,000000,1.2927,1.4,1.2927,1.35,4932,0
+XCH.US,D,20250708,000000,1.39,1.4,1.371,1.396,6010,0
+XCH.US,D,20250709,000000,1.4,1.4,1.3306,1.37,4213,0
+XCH.US,D,20250710,000000,1.39,1.48,1.32,1.33,28945,0
+XCH.US,D,20250711,000000,1.32,1.38,1.32,1.376,13394,0
+XCH.US,D,20250714,000000,1.33,1.3696,1.32,1.33,7676,0
+XCH.US,D,20250715,000000,1.33,1.35,1.31,1.31,11238,0
+XCH.US,D,20250716,000000,1.311,1.3196,1.28,1.3,11677,0
+XCH.US,D,20250717,000000,1.2948,1.3489,1.28,1.31,14125,0
+XCH.US,D,20250718,000000,1.3099,1.335,1.29,1.3,11656,0
+XCH.US,D,20250721,000000,1.27,1.3395,1.27,1.32,19069,0
+XCH.US,D,20250722,000000,1.26,1.3539,1.26,1.33,12204,0
+XCH.US,D,20250723,000000,1.38,1.38,1.26,1.326,18857,0
+XCH.US,D,20250724,000000,1.28,1.335,1.28,1.294,10834,0
+XCH.US,D,20250725,000000,1.305,1.3199,1.26,1.2799,11199,0
+XCH.US,D,20250728,000000,1.26,1.31,1.26,1.2701,3355,0
+XCH.US,D,20250729,000000,1.2892,1.2908,1.2661,1.2667,6210,0
+XCH.US,D,20250730,000000,1.31,1.32,1.26,1.2709,16975,0
+XCH.US,D,20250731,000000,1.25,1.3107,1.16,1.18,31155,0
+XCH.US,D,20250801,000000,1.23,1.23,1.15,1.15,68744,0
+XCH.US,D,20250804,000000,1.17,1.1955,1.1589,1.19,6231,0
+XCH.US,D,20250805,000000,1.2001,1.28,1.2001,1.2008,7731,0
+XCH.US,D,20250806,000000,1.2,1.205,1.18,1.195,16171,0
+XCH.US,D,20250807,000000,1.1899,1.19,1.16,1.1771,10712,0
+XCH.US,D,20250808,000000,1.18,1.1986,1.09,1.159,31855,0
+XCH.US,D,20250811,000000,1.19,1.25,1.185,1.205,17619,0
+XCH.US,D,20250812,000000,1.2,1.2,1.16,1.17,14779,0
+XCH.US,D,20250813,000000,1.185,1.2,1.095,1.13,82475,0
+XCH.US,D,20250814,000000,1.18,1.19,1.1459,1.1822,11121,0
+XCH.US,D,20250815,000000,1.122,1.18,1.11,1.13,21032,0
+XCH.US,D,20250818,000000,1.1301,1.1578,1.1206,1.15,7745,0
+XCH.US,D,20250819,000000,1.14,1.1401,1.13,1.14,14021,0
+XCH.US,D,20250820,000000,1.09,1.2633,1.09,1.1363,23372,0
+XCH.US,D,20250821,000000,1.18,1.2,1.11,1.1323,29133,0
+XCH.US,D,20250822,000000,1.1,1.25,1.09,1.2,60275,0
+XCH.US,D,20250825,000000,1.19,1.24,1.19,1.24,51160,0
+XCH.US,D,20250826,000000,1.27,1.36,1.1968,1.2589,61311,0
+XCH.US,D,20250827,000000,1.35,1.3899,1.27,1.3,41226,0
+XCH.US,D,20250828,000000,1.38,1.38,1.26,1.33,33054,0
+XCH.US,D,20250829,000000,1.2907,1.33,1.26,1.29,18113,0
+XCH.US,D,20250902,000000,1.315,1.47,1.3,1.4153,71539,0
+XCH.US,D,20250903,000000,1.45,1.46,1.35,1.35,66735,0
+XCH.US,D,20250904,000000,1.27,1.3018,1.1669,1.1687,10769,0
+XCH.US,D,20250905,000000,1.23,1.24,1.15,1.2,25263,0
+XCH.US,D,20250908,000000,1.15,1.21,1.15,1.2,19012,0
+XCH.US,D,20250909,000000,1.17,1.3017,1.17,1.29,9373,0
+XCH.US,D,20250910,000000,1.29,1.32,1.2603,1.295,6428,0
+XCH.US,D,20250911,000000,1.35,1.39,1.34,1.35,18663,0
+XCH.US,D,20250912,000000,1.36,1.3601,1.26,1.324,9379,0
+XCH.US,D,20250915,000000,1.29,1.35,1.28,1.29,9135,0
+XCH.US,D,20250916,000000,1.28,1.3459,1.255,1.294,13839,0
+XCH.US,D,20250917,000000,1.37,1.49,1.32,1.37,36083,0
+XCH.US,D,20250918,000000,1.4,1.4,1.3,1.3383,22401,0
+XCH.US,D,20250919,000000,1.33,1.4,1.26,1.35,8554,0
+XCH.US,D,20250922,000000,1.43,1.43,1.35,1.3858,9276,0
+XCH.US,D,20250923,000000,1.42,1.42,1.3,1.3,10192,0
+XCH.US,D,20250924,000000,1.3,1.3499,1.3,1.31,4149,0
+XCH.US,D,20250925,000000,1.3,1.36,1.2604,1.29,5071,0
+XCH.US,D,20250926,000000,1.26,1.31,1.26,1.31,3416,0
+XCH.US,D,20250929,000000,1.29,1.31,1.26,1.28,6713,0
+XCH.US,D,20250930,000000,1.21,1.34,1.21,1.29,9702,0
+XCH.US,D,20251001,000000,1.315,1.34,1.2999,1.3,8269,0
+XCH.US,D,20251002,000000,1.28,1.28,1.27,1.28,10428,0
+XCH.US,D,20251003,000000,1.2706,1.35,1.2706,1.2879,16816,0
+XCH.US,D,20251006,000000,1.27,1.3233,1.27,1.285,14775,0
+XCH.US,D,20251007,000000,1.27,1.277,1.18,1.2,34746,0
+XCH.US,D,20251008,000000,1.2,1.234,1.2,1.2,13018,0
+XCH.US,D,20251009,000000,1.2325,1.2325,1.16,1.2,48916,0
+XCH.US,D,20251010,000000,1.2166,1.2166,0.55,0.8259,395444,0
+XCH.US,D,20251013,000000,1.04,2.499,0.9561,1.68,37548203,0
+XCH.US,D,20251014,000000,1.58,1.59,1.17,1.51,2136210,0
+XCH.US,D,20251015,000000,1.54,2.16,1.45,1.91,2156117,0
+XCH.US,D,20251016,000000,1.87,1.88,1.44,1.52,429559,0
+XCH.US,D,20251017,000000,1.59,1.85,1.53,1.76,425198,0
+XCH.US,D,20251020,000000,1.7,1.99,1.69,1.87,411834,0
+XCH.US,D,20251021,000000,1.88,2,1.8,1.96,197227,0
+XCH.US,D,20251022,000000,1.91,1.991,1.88,1.97,129662,0
+XCH.US,D,20251023,000000,1.87,1.97,1.71,1.76,108023,0
+XCH.US,D,20251024,000000,1.6,1.86,1.57,1.75,123001,0
+XCH.US,D,20251027,000000,1.74,1.74,1.6,1.65,61330,0
+XCH.US,D,20251028,000000,1.65,1.6899,1.59,1.61,32751,0
+XCH.US,D,20251029,000000,1.58,1.65,1.52,1.52,35860,0
+XCH.US,D,20251030,000000,1.52,1.6,1.46,1.56,30319,0
+XCH.US,D,20251031,000000,1.57,1.57,1.5,1.53,14304,0
+XCH.US,D,20251103,000000,1.49,1.51,1.35,1.4004,19472,0
+XCH.US,D,20251104,000000,1.3425,1.4,1.32,1.37,12939,0
+XCH.US,D,20251105,000000,1.3,1.49,1.3,1.49,13136,0
+XCH.US,D,20251106,000000,1.43,1.46,1.34,1.43,27945,0
+XCH.US,D,20251107,000000,1.45,1.47,1.36,1.47,5359,0
+XCH.US,D,20251110,000000,1.47,1.47,1.3501,1.45,17967,0
+XCH.US,D,20251111,000000,1.3501,1.44,1.3,1.33,23802,0
+XCH.US,D,20251112,000000,1.34,1.56,1.34,1.45,22506,0
+XCH.US,D,20251113,000000,1.52,1.52,1.4,1.47,10625,0
+XCH.US,D,20251114,000000,1.31,1.42,1.31,1.39,7824,0
+XCH.US,D,20251117,000000,1.39,1.3904,1.3,1.32,55791,0
+XCH.US,D,20251118,000000,1.35,1.35,1.2,1.2,22834,0
+XCH.US,D,20251119,000000,1.2,1.27,1.15,1.17,13288,0
+XCH.US,D,20251120,000000,1.17,1.22,1.12,1.17,30755,0
+XCH.US,D,20251121,000000,1.15,1.15,1.06,1.08,18885,0
+XCH.US,D,20251124,000000,1.09,1.11,1,1,20915,0
+XCH.US,D,20251125,000000,1.02,1.09,0.98,0.98,34802,0
+XCH.US,D,20251126,000000,1.01,1.04,0.99,1.02,19311,0
+XCH.US,D,20251128,000000,1.1,1.1,1.05,1.07,10757,0
+XCH.US,D,20251201,000000,1.08,1.1,1.01,1.02,20494,0
+XCH.US,D,20251202,000000,1,1.09,1,1.09,25476,0
+XCH.US,D,20251203,000000,1.01,1.2,1.01,1.13,19195,0
+XCH.US,D,20251204,000000,1.21,1.79,1.14,1.38,585374,0
+XCH.US,D,20251205,000000,1.5,1.5,1.2,1.23,35446,0
+XCH.US,D,20251208,000000,1.2,1.29,1.18,1.28,18392,0
+XCH.US,D,20251209,000000,1.3,1.3,1.2,1.21,14045,0
+XCH.US,D,20251210,000000,1.2,1.2178,1.1456,1.19,50901,0
+XCH.US,D,20251211,000000,1.4,1.4,1.19,1.193,84994,0
+XCH.US,D,20251212,000000,1.18,1.22,1.115,1.123,32239,0
+XCH.US,D,20251215,000000,1.12,1.27,1.1142,1.2,38465,0
+XCH.US,D,20251216,000000,1.12,1.18,1.08,1.13,22150,0
+XCH.US,D,20251217,000000,1.13,1.15,1.09,1.1,57182,0
+XCH.US,D,20251218,000000,1.1,1.15,1.1,1.1253,2688,0
+XCH.US,D,20251219,000000,1.1,1.2494,1.1,1.23,37289,0
+XCH.US,D,20251222,000000,1.25,1.33,1.19,1.19,47644,0
+XCH.US,D,20251223,000000,1.17,1.305,1.17,1.26,15803,0
+XCH.US,D,20251224,000000,1.29,1.298,1.1601,1.28,4969,0
+XCH.US,D,20251226,000000,1.23,1.23,1.15,1.21,2358,0
+XCH.US,D,20251229,000000,1.21,1.22,1.1055,1.1707,9450,0
+XCH.US,D,20251230,000000,1.15,1.221,1.1,1.11,17075,0
+XCH.US,D,20251231,000000,1.06,1.1909,1.06,1.13,8079,0
+XCH.US,D,20260102,000000,1.1,1.19,1.06,1.12,12131,0
+XCH.US,D,20260105,000000,1.09,1.15,1.0809,1.13,10257,0
+XCH.US,D,20260106,000000,1.06,1.13,1.06,1.08,4004,0
+XCH.US,D,20260107,000000,1.1,1.13,1.1,1.13,11552,0
+XCH.US,D,20260108,000000,1.0992,1.1,1.06,1.07,12316,0
+XCH.US,D,20260109,000000,1.07,1.1,1.07,1.08,6973,0
+XCH.US,D,20260112,000000,1.08,1.15,1.08,1.1,7721,0
+XCH.US,D,20260113,000000,1.08,1.14,1.08,1.14,8259,0
+XCH.US,D,20260114,000000,1.09,1.11,1.09,1.1,6494,0
+XCH.US,D,20260115,000000,1.12,1.135,1.063,1.063,16016,0
+XCH.US,D,20260116,000000,1.07,1.1144,1.07,1.07,4920,0
+XCH.US,D,20260120,000000,1.08,1.18,1.06,1.13,29854,0
+XCH.US,D,20260121,000000,1.1801,1.19,1.17,1.19,26963,0
+XCH.US,D,20260122,000000,1.16,1.17,1.06,1.08,26114,0
+XCH.US,D,20260123,000000,1.08,1.14,1.06,1.0885,13276,0
+XCH.US,D,20260126,000000,1.06,1.09,1.06,1.09,8839,0
+XCH.US,D,20260127,000000,1.08,1.09,1.05,1.09,6559,0
+XCH.US,D,20260128,000000,1.1,1.14,1.02,1.11,9024,0
+XCH.US,D,20260129,000000,1.085,1.09,1.02,1.06,15990,0
+XCH.US,D,20260130,000000,1.06,1.09,0.975,1.03,56966,0
+XCH.US,D,20260202,000000,1.03,1.03,0.9566,0.996,26999,0
+XCH.US,D,20260203,000000,1.01,1.0921,0.97,1,31783,0
+XCH.US,D,20260204,000000,0.9999,1,0.8,0.8497,45597,0
+XCH.US,D,20260205,000000,0.837,0.848,0.7489,0.848,19293,0
+XCH.US,D,20260206,000000,0.848,0.85,0.813601,0.848,14775,0
+XCH.US,D,20260209,000000,0.848,0.9339,0.8471,0.885,20954,0
+XCH.US,D,20260210,000000,0.86,1.03,0.829,1.03,40597,0
+XCH.US,D,20260211,000000,1.03,1.35,0.8884,1.09,164882,0
+XCH.US,D,20260212,000000,1.08,1.14,0.85,0.8986,84300,0
+XCH.US,D,20260213,000000,0.9841,1.09,0.9011,1.005,64453,0
+XCH.US,D,20260217,000000,1.02,1.0599,0.9501,1.01,8874,0
+XCH.US,D,20260218,000000,1.02,1.1,1.0005,1.05,41045,0
diff --git a/daily/us/nasdaq stocks/3/xcur.us.txt b/daily/us/nasdaq stocks/3/xcur.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7b57995caa49d4d15e3e35b9d885357df074ee7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xcur.us.txt	
@@ -0,0 +1,1648 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XCUR.US,D,20190731,000000,330,420,322.5,394.5,6232.5132710082,0
+XCUR.US,D,20190801,000000,394.5,489,394.5,397.5,2255.9399774406,0
+XCUR.US,D,20190802,000000,409.5,447,409.5,442.5,349.7866631688,0
+XCUR.US,D,20190805,000000,445.5,451.5,394.5,426,521.4866614518,0
+XCUR.US,D,20190806,000000,346.5,435,324,346.5,1072.33332261,0
+XCUR.US,D,20190807,000000,345,360,330,355.5,434.2133289912,0
+XCUR.US,D,20190808,000000,382.5,418.905,349.5,382.5,184.8599981514,0
+XCUR.US,D,20190809,000000,382.5,400.5,360,370.5,323.433330099,0
+XCUR.US,D,20190812,000000,424.5,424.5,360,378,307.8533302548,0
+XCUR.US,D,20190813,000000,369,397.5,360,360,735.4399926456,0
+XCUR.US,D,20190814,000000,361.5,402,360,378,1020.6399897936,0
+XCUR.US,D,20190815,000000,369,393.975,361.5,365.25,192.2133314112,0
+XCUR.US,D,20190816,000000,360,409.5,360,409.5,170.3599982964,0
+XCUR.US,D,20190819,000000,405,415.5,360,394.5,362.1399963786,0
+XCUR.US,D,20190820,000000,403.5,417,361.5,361.5,311.4266635524,0
+XCUR.US,D,20190821,000000,390,406.35,363,387,408.0266625864,0
+XCUR.US,D,20190822,000000,397.5,414,366,399,109.9533322338,0
+XCUR.US,D,20190823,000000,391.5,405,364.575,383.25,150.766665159,0
+XCUR.US,D,20190826,000000,397.5,402,345.57,354,374.3533295898,0
+XCUR.US,D,20190827,000000,367.5,367.5,346.5,362.25,131.4266653524,0
+XCUR.US,D,20190828,000000,340.5,367.5,340.5,342,85.5466658112,0
+XCUR.US,D,20190829,000000,367.5,367.5,321,324,402.266662644,0
+XCUR.US,D,20190830,000000,350.805,360,325.5,360,118.8066654786,0
+XCUR.US,D,20190903,000000,360,360,334.5,340.5,203.6933312964,0
+XCUR.US,D,20190904,000000,351,357,331.5,346.5,68.933332644,0
+XCUR.US,D,20190905,000000,334.5,366,331.5,346.5,268.133330652,0
+XCUR.US,D,20190906,000000,336,364.5,333,342,199.9533313338,0
+XCUR.US,D,20190909,000000,336,379.5,324,340.5,2475.8799752412,0
+XCUR.US,D,20190910,000000,339,387,339,360,1963.5466470312,0
+XCUR.US,D,20190911,000000,375,420,342,375,2112.5266455414,0
+XCUR.US,D,20190912,000000,381.705,412.5,367.5,385.5,1286.4399871356,0
+XCUR.US,D,20190913,000000,385.5,412.5,372,390,1253.2066541346,0
+XCUR.US,D,20190916,000000,375,405,373.5,393,1484.3866518228,0
+XCUR.US,D,20190917,000000,390,408,373.5,403.5,1575.1399842486,0
+XCUR.US,D,20190918,000000,405,456,397.5,427.5,7146.8599285314,0
+XCUR.US,D,20190919,000000,433.5,456,430.5,432,3385.7799661422,0
+XCUR.US,D,20190920,000000,432,483,432,465,14006.35319327,0
+XCUR.US,D,20190923,000000,468,468,388.515,411,1243.0399875696,0
+XCUR.US,D,20190924,000000,408,427.5,397.5,418.5,788.766658779,0
+XCUR.US,D,20190925,000000,415.5,433.5,397.5,406.5,8622.6599137734,0
+XCUR.US,D,20190926,000000,403.5,414,397.5,399,587.5066607916,0
+XCUR.US,D,20190927,000000,411,420,393,405,717.466659492,0
+XCUR.US,D,20190930,000000,402,421.5,375,379.5,266.7066639996,0
+XCUR.US,D,20191001,000000,378,409.5,373.5,373.5,2989.3466367732,0
+XCUR.US,D,20191002,000000,375,402,370.5,370.5,263.1466640352,0
+XCUR.US,D,20191003,000000,367.5,391.5,337.5,354,564.233327691,0
+XCUR.US,D,20191004,000000,357,370.5,357,361.5,34.499999655,0
+XCUR.US,D,20191007,000000,375,375,360,360,84.5933324874,0
+XCUR.US,D,20191008,000000,370.5,373.11,352.5,352.5,151.1066651556,0
+XCUR.US,D,20191009,000000,354,361.5,352.5,354,210.8599978914,0
+XCUR.US,D,20191010,000000,352.5,358.5,352.5,352.5,153.1266651354,0
+XCUR.US,D,20191011,000000,357,384,357,378,290.5066637616,0
+XCUR.US,D,20191014,000000,385.5,402,369,402,256.1199974388,0
+XCUR.US,D,20191015,000000,385.5,403.32,378.27,396,291.9066637476,0
+XCUR.US,D,20191016,000000,405,427.5,396,418.5,628.0066603866,0
+XCUR.US,D,20191017,000000,421.5,421.5,397.5,405,87.466665792,0
+XCUR.US,D,20191018,000000,406.5,426,402,421.5,54.2133327912,0
+XCUR.US,D,20191021,000000,427.5,427.5,400.5,409.5,196.3133313702,0
+XCUR.US,D,20191022,000000,418.5,421.5,404.31,421.5,101.1466656552,0
+XCUR.US,D,20191023,000000,420,420,405,405,45.2533328808,0
+XCUR.US,D,20191024,000000,412.5,417,399,411,136.8933319644,0
+XCUR.US,D,20191025,000000,418.5,421.5,399,411.75,133.5866653308,0
+XCUR.US,D,20191028,000000,400.5,412.5,370.5,379.5,424.899995751,0
+XCUR.US,D,20191029,000000,393,394.5,367.5,378,257.8799974212,0
+XCUR.US,D,20191030,000000,388.5,394.5,376.68,394.5,80.4733325286,0
+XCUR.US,D,20191031,000000,394.5,399,349.5,391.5,368.033329653,0
+XCUR.US,D,20191101,000000,397.5,402,390,398.25,91.2266657544,0
+XCUR.US,D,20191104,000000,395.04,395.04,355.5,369,213.2133312012,0
+XCUR.US,D,20191105,000000,385.5,385.5,375,378.75,22.4933331084,0
+XCUR.US,D,20191106,000000,385.5,387.51,363,363,116.1866655048,0
+XCUR.US,D,20191107,000000,364.5,394.5,364.5,393,144.4066652226,0
+XCUR.US,D,20191108,000000,393,397.485,367.5,373.5,219.7866644688,0
+XCUR.US,D,20191111,000000,381,384,367.5,367.5,110.7799988922,0
+XCUR.US,D,20191112,000000,378,390,370.5,387,62.8199993718,0
+XCUR.US,D,20191113,000000,385.5,385.5,367.5,369,68.5133326482,0
+XCUR.US,D,20191114,000000,474,480,404.25,411,46953.612863798,0
+XCUR.US,D,20191115,000000,420,420,361.5,370.5,5571.299944287,0
+XCUR.US,D,20191118,000000,367.5,379.5,360,369,1771.9399822806,0
+XCUR.US,D,20191119,000000,363,411,363,390,1118.0199888198,0
+XCUR.US,D,20191120,000000,427.5,430.5,391.5,391.5,2278.0799772192,0
+XCUR.US,D,20191121,000000,397.5,397.5,375,397.5,1152.6799884732,0
+XCUR.US,D,20191122,000000,400.5,400.5,375,378,407.2866625938,0
+XCUR.US,D,20191125,000000,378,412.5,378,406.5,882.833324505,0
+XCUR.US,D,20191126,000000,405,414,397.5,399,548.5733278476,0
+XCUR.US,D,20191127,000000,399,432,399,430.5,846.7399915326,0
+XCUR.US,D,20191129,000000,442.5,520.5,441,507,4688.7799531122,0
+XCUR.US,D,20191202,000000,520.5,522,451.5,457.5,4341.166623255,0
+XCUR.US,D,20191203,000000,462,477,457.5,460.5,2433.9466423272,0
+XCUR.US,D,20191204,000000,459,472.5,450,453,2145.3799785462,0
+XCUR.US,D,20191205,000000,454.5,457.5,406.515,426,2262.0399773796,0
+XCUR.US,D,20191206,000000,426,445.5,418.11,433.5,781.733325516,0
+XCUR.US,D,20191209,000000,429,457.5,427.53,433.5,570.4533276288,0
+XCUR.US,D,20191210,000000,447,454.5,438,448.5,2670.1199732988,0
+XCUR.US,D,20191211,000000,463.5,486,420,475.5,3031.0399696896,0
+XCUR.US,D,20191212,000000,486,548.25,478.665,547.5,8538.4132479492,0
+XCUR.US,D,20191213,000000,546,576,514.5,514.5,5563.699944363,0
+XCUR.US,D,20191216,000000,528,536.925,474,508.5,4449.5799555042,0
+XCUR.US,D,20191217,000000,508.5,511.5,450,468,4081.5066258516,0
+XCUR.US,D,20191218,000000,472.5,487.5,441,444,2770.499972295,0
+XCUR.US,D,20191219,000000,411,424.2,406.5,418.5,14624.179853758,0
+XCUR.US,D,20191220,000000,424.5,438,414,420,7871.0532546228,0
+XCUR.US,D,20191223,000000,423,427.5,409.5,414,4066.4199593358,0
+XCUR.US,D,20191224,000000,436.5,442.5,415.5,421.5,1835.7266483094,0
+XCUR.US,D,20191226,000000,436.5,439.5,414,417,2168.2199783178,0
+XCUR.US,D,20191227,000000,427.5,427.5,409.5,417,2674.4533065888,0
+XCUR.US,D,20191230,000000,418.5,439.5,414,426,3488.7132984462,0
+XCUR.US,D,20191231,000000,435,439.5,417,429,2318.299976817,0
+XCUR.US,D,20200102,000000,439.5,439.5,412.5,420,2159.366645073,0
+XCUR.US,D,20200103,000000,414,427.5,414,424.5,3858.9532947438,0
+XCUR.US,D,20200106,000000,420,435,412.5,429,1644.0466502262,0
+XCUR.US,D,20200107,000000,432,433.5,415.5,420,1593.1866507348,0
+XCUR.US,D,20200108,000000,420,423,378,387,6558.6466010802,0
+XCUR.US,D,20200109,000000,387,397.5,376.5,385.5,6676.5732665676,0
+XCUR.US,D,20200110,000000,390,411,381,409.5,2033.2733130006,0
+XCUR.US,D,20200113,000000,417,420,384,388.5,2715.933306174,0
+XCUR.US,D,20200114,000000,384,394.5,384,388.5,834.8266583184,0
+XCUR.US,D,20200115,000000,388.5,403.5,388.5,396,1154.5133217882,0
+XCUR.US,D,20200116,000000,399,405,366,372,2607.833307255,0
+XCUR.US,D,20200117,000000,373.5,394.5,370.5,373.5,2560.2133077312,0
+XCUR.US,D,20200121,000000,369,388.5,363,385.5,1147.066655196,0
+XCUR.US,D,20200122,000000,399,403.5,379.5,399,1183.199988168,0
+XCUR.US,D,20200123,000000,399,407.46,387,394.5,1146.7466551992,0
+XCUR.US,D,20200124,000000,394.5,400.5,364.5,364.5,1247.133320862,0
+XCUR.US,D,20200127,000000,361.5,378,355.5,355.5,2990.99997009,0
+XCUR.US,D,20200128,000000,355.5,385.5,355.5,369,8005.8932532744,0
+XCUR.US,D,20200129,000000,376.5,393,375,376.5,1628.0133170532,0
+XCUR.US,D,20200130,000000,382.5,386.745,376.5,379.5,1074.8933225844,0
+XCUR.US,D,20200131,000000,382.5,385.5,346.5,358.5,1681.7066498496,0
+XCUR.US,D,20200203,000000,360,372,358.5,364.5,1885.2133144812,0
+XCUR.US,D,20200204,000000,369,382.5,367.5,375,964.1466570252,0
+XCUR.US,D,20200205,000000,384,387,375,381,1816.9399818306,0
+XCUR.US,D,20200206,000000,382.5,393,376.5,388.5,780.9933255234,0
+XCUR.US,D,20200207,000000,391.5,395.985,376.5,381,825.6533250768,0
+XCUR.US,D,20200210,000000,376.5,384,369,375,1346.0399865396,0
+XCUR.US,D,20200211,000000,378,387,372,375,744.5799925542,0
+XCUR.US,D,20200212,000000,376.5,379.455,357,361.5,1141.6799885832,0
+XCUR.US,D,20200213,000000,361.5,375,348,358.5,2722.6466394402,0
+XCUR.US,D,20200214,000000,358.5,367.5,346.5,357,1168.199988318,0
+XCUR.US,D,20200218,000000,364.5,364.5,342,348,1057.3933227594,0
+XCUR.US,D,20200219,000000,352.5,369,319.5,331.5,2294.0866437258,0
+XCUR.US,D,20200220,000000,330,336,310.5,319.5,3166.1066350056,0
+XCUR.US,D,20200221,000000,319.5,330,314.01,322.5,2464.6199753538,0
+XCUR.US,D,20200224,000000,313.5,330,309,318,1051.433322819,0
+XCUR.US,D,20200225,000000,315,325.5,294,301.5,3777.1799622282,0
+XCUR.US,D,20200226,000000,301.5,314.73,288,294,3036.799969632,0
+XCUR.US,D,20200227,000000,294.75,304.5,270,298.5,1978.6066468806,0
+XCUR.US,D,20200228,000000,286.5,304.5,277.5,292.5,2272.3933106094,0
+XCUR.US,D,20200302,000000,306,306,283.5,294,1054.0533227928,0
+XCUR.US,D,20200303,000000,313.5,324,285,295.5,1607.4866505918,0
+XCUR.US,D,20200304,000000,304.5,342,295.5,334.5,2508.4933082484,0
+XCUR.US,D,20200305,000000,327,342.75,307.5,322.5,6751.5932658174,0
+XCUR.US,D,20200306,000000,319.5,330,318,318,1135.3199886468,0
+XCUR.US,D,20200309,000000,306,307.5,270,283.5,2557.733307756,0
+XCUR.US,D,20200310,000000,291,306,232.5,265.5,1748.866649178,0
+XCUR.US,D,20200311,000000,250.5,280.5,243,249,1741.6266492504,0
+XCUR.US,D,20200312,000000,228,231.75,165,196.5,3683.4266298324,0
+XCUR.US,D,20200313,000000,205.5,207.84,177,178.5,5971.233273621,0
+XCUR.US,D,20200316,000000,172.5,183,163.5,171,2943.3533038998,0
+XCUR.US,D,20200317,000000,172.5,189,168,187.5,1959.5133137382,0
+XCUR.US,D,20200318,000000,186,186,153,154.5,1558.8866510778,0
+XCUR.US,D,20200319,000000,154.5,163.5,150,156,4422.399955776,0
+XCUR.US,D,20200320,000000,168,177,143.595,154.5,3227.1866343948,0
+XCUR.US,D,20200323,000000,160.5,163.5,145.5,162,2140.466645262,0
+XCUR.US,D,20200324,000000,166.5,171,157.5,159,1121.4133221192,0
+XCUR.US,D,20200325,000000,162,183,162,180,4388.9466227772,0
+XCUR.US,D,20200326,000000,181.5,207,181.5,204,1645.4466502122,0
+XCUR.US,D,20200327,000000,205.5,208.5,189,198,1687.633316457,0
+XCUR.US,D,20200330,000000,196.5,208.5,195,205.5,636.5933269674,0
+XCUR.US,D,20200331,000000,214.5,225,207,222,837.6066582906,0
+XCUR.US,D,20200401,000000,214.5,220.5,199.5,211.5,1336.0533199728,0
+XCUR.US,D,20200402,000000,210,219,199.5,202.5,689.066659776,0
+XCUR.US,D,20200403,000000,196.5,211.5,195,204,775.3866589128,0
+XCUR.US,D,20200406,000000,207,223.5,202.5,211.5,1020.7933231254,0
+XCUR.US,D,20200407,000000,225,249,213,241.5,1349.3399865066,0
+XCUR.US,D,20200408,000000,247.5,274.5,246,274.5,977.466656892,0
+XCUR.US,D,20200409,000000,285,300,255,292.5,2091.1933124214,0
+XCUR.US,D,20200413,000000,289.5,307.5,264,298.5,1163.0733217026,0
+XCUR.US,D,20200414,000000,304.5,312,277.515,291,640.9399935906,0
+XCUR.US,D,20200415,000000,285,298.5,280.695,286.5,345.6799965432,0
+XCUR.US,D,20200416,000000,291,300,286.515,292.5,570.5533276278,0
+XCUR.US,D,20200417,000000,300,312,295.5,307.5,660.299993397,0
+XCUR.US,D,20200420,000000,307.5,307.5,286.5,297,588.8266607784,0
+XCUR.US,D,20200421,000000,292.5,333,291,325.5,1890.2066477646,0
+XCUR.US,D,20200422,000000,331.5,337.5,319.5,322.5,1062.8066560386,0
+XCUR.US,D,20200423,000000,322.5,336,320.655,330,554.399994456,0
+XCUR.US,D,20200424,000000,334.5,358.5,327,327,1703.66664963,0
+XCUR.US,D,20200427,000000,328.5,343.5,307.5,324,1295.4533203788,0
+XCUR.US,D,20200428,000000,330,336,318,330,755.2466591142,0
+XCUR.US,D,20200429,000000,330,334.5,325.5,325.5,871.499991285,0
+XCUR.US,D,20200430,000000,328.5,334.5,303,316.5,902.4466576422,0
+XCUR.US,D,20200501,000000,315,315,277.5,280.5,994.66665672,0
+XCUR.US,D,20200504,000000,280.5,319.5,280.5,310.5,1255.5266541114,0
+XCUR.US,D,20200505,000000,315,351,313.5,337.5,1285.5866538108,0
+XCUR.US,D,20200506,000000,339,373.5,327.015,370.5,1994.8466467182,0
+XCUR.US,D,20200507,000000,373.5,373.5,351,357,847.4133248592,0
+XCUR.US,D,20200508,000000,358.5,397.5,349.515,384,1738.3733159496,0
+XCUR.US,D,20200511,000000,385.5,412.5,380.07,399,2665.1933066814,0
+XCUR.US,D,20200512,000000,408,415.5,382.5,403.5,1590.9533174238,0
+XCUR.US,D,20200513,000000,397.5,403.5,364.5,370.5,870.166657965,0
+XCUR.US,D,20200514,000000,384,387.75,330,352.5,1033.4733229986,0
+XCUR.US,D,20200515,000000,357,375,354,364.5,755.1199924488,0
+XCUR.US,D,20200518,000000,376.5,411,364.5,403.5,1875.8199812418,0
+XCUR.US,D,20200519,000000,412.5,412.5,402,403.5,1705.6866496098,0
+XCUR.US,D,20200520,000000,400.5,427.5,400.5,415.5,1324.5866534208,0
+XCUR.US,D,20200521,000000,415.5,426,408.9,412.5,1487.9866517868,0
+XCUR.US,D,20200522,000000,414,420,396,415.5,929.3066573736,0
+XCUR.US,D,20200526,000000,415.5,418.5,387,399,1239.4599876054,0
+XCUR.US,D,20200527,000000,399,406.5,376.5,387,1326.1266534054,0
+XCUR.US,D,20200528,000000,393,412.5,376.5,400.5,877.7199912228,0
+XCUR.US,D,20200529,000000,402,415.5,385.5,415.5,1125.899988741,0
+XCUR.US,D,20200601,000000,414,427.5,400.5,418.5,1286.9199871308,0
+XCUR.US,D,20200602,000000,420,427.5,400.5,409.5,1755.6133157772,0
+XCUR.US,D,20200603,000000,409.5,427.5,396,408,1101.4199889858,0
+XCUR.US,D,20200604,000000,408,435,408,418.5,4122.533292108,0
+XCUR.US,D,20200605,000000,435,457.5,420,444,5955.1532737818,0
+XCUR.US,D,20200608,000000,495,495,453,465,3688.2466297842,0
+XCUR.US,D,20200609,000000,471,478.5,450,450,1777.8066488886,0
+XCUR.US,D,20200610,000000,454.5,472.5,429,472.5,2270.1399772986,0
+XCUR.US,D,20200611,000000,450,450,375,388.5,3424.5799657542,0
+XCUR.US,D,20200612,000000,409.5,463.5,406.5,412.5,2680.566639861,0
+XCUR.US,D,20200615,000000,442.5,465,420,426,4006.33329327,0
+XCUR.US,D,20200616,000000,442.5,450,426,439.5,2262.8933107044,0
+XCUR.US,D,20200617,000000,445.5,448.965,406.5,420,1939.66664727,0
+XCUR.US,D,20200618,000000,412.5,440.985,397.5,402,1653.0933168024,0
+XCUR.US,D,20200619,000000,414,447,412.5,447,3067.9066359876,0
+XCUR.US,D,20200622,000000,465,471,367.5,390,4524.9266214174,0
+XCUR.US,D,20200623,000000,402,424.5,402,423,2082.0733125126,0
+XCUR.US,D,20200624,000000,424.5,442.5,402,417,2765.1399723486,0
+XCUR.US,D,20200625,000000,397.5,463.5,397.5,438,5488.0532784528,0
+XCUR.US,D,20200626,000000,429,448.5,385.5,402,50061.926166048,0
+XCUR.US,D,20200629,000000,405,405.585,364.5,375,3643.033296903,0
+XCUR.US,D,20200630,000000,370.5,376.5,351,366,2182.633311507,0
+XCUR.US,D,20200701,000000,369,375.015,357.825,360,1009.6799899032,0
+XCUR.US,D,20200702,000000,372,382.5,360,372,1066.0466560062,0
+XCUR.US,D,20200706,000000,381,381,366,375.75,1771.7199822828,0
+XCUR.US,D,20200707,000000,370.5,376.5,354,357,832.1199916788,0
+XCUR.US,D,20200708,000000,357,367.5,339,355.5,1513.6399848636,0
+XCUR.US,D,20200709,000000,352.5,361.5,334.5,340.5,1643.9399835606,0
+XCUR.US,D,20200710,000000,339,357.75,337.5,357,715.4866595118,0
+XCUR.US,D,20200713,000000,361.5,361.5,336,337.5,869.833324635,0
+XCUR.US,D,20200714,000000,339,354,331.515,352.5,817.7866584888,0
+XCUR.US,D,20200715,000000,360,382.5,357,369,1894.199981058,0
+XCUR.US,D,20200716,000000,370.5,384,360,372,828.8133250452,0
+XCUR.US,D,20200717,000000,372,378,360,361.5,1492.0733184126,0
+XCUR.US,D,20200720,000000,360,384,357,379.5,1464.3066520236,0
+XCUR.US,D,20200721,000000,384,396,376.5,385.5,1154.9399884506,0
+XCUR.US,D,20200722,000000,382.5,393,367.5,369,812.2199918778,0
+XCUR.US,D,20200723,000000,364.5,367.5,349.5,352.5,1127.9799887202,0
+XCUR.US,D,20200724,000000,348,360,345,346.5,709.633326237,0
+XCUR.US,D,20200727,000000,346.5,354,334.785,340.5,1798.7799820122,0
+XCUR.US,D,20200728,000000,345,360,339,342,804.5399919546,0
+XCUR.US,D,20200729,000000,342,355.5,339,349.5,791.2933254204,0
+XCUR.US,D,20200730,000000,339,352.5,339,342,687.3933264594,0
+XCUR.US,D,20200731,000000,337.5,349.5,330,336,993.8933233944,0
+XCUR.US,D,20200803,000000,337.5,351,337.5,346.5,670.6866599598,0
+XCUR.US,D,20200804,000000,343.5,352.5,343.5,349.5,403.99999596,0
+XCUR.US,D,20200805,000000,354,358.5,352.335,357,657.9399934206,0
+XCUR.US,D,20200806,000000,360,361.5,342,346.5,423.3199957668,0
+XCUR.US,D,20200807,000000,346.5,361.5,342.24,360,899.466657672,0
+XCUR.US,D,20200810,000000,361.5,373.5,346.5,358.5,1490.866651758,0
+XCUR.US,D,20200811,000000,366,370.5,348,348,865.3066580136,0
+XCUR.US,D,20200812,000000,357,357,342,345,1445.3266522134,0
+XCUR.US,D,20200813,000000,346.5,351,325.5,334.5,1348.7799865122,0
+XCUR.US,D,20200814,000000,334.5,351,331.185,345,719.5733261376,0
+XCUR.US,D,20200817,000000,343.5,358.5,343.5,351,553.6133277972,0
+XCUR.US,D,20200818,000000,352.5,352.5,340.5,342,534.599994654,0
+XCUR.US,D,20200819,000000,343.5,352.5,336,340.5,489.533328438,0
+XCUR.US,D,20200820,000000,334.5,346.5,334.5,342,442.9733289036,0
+XCUR.US,D,20200821,000000,342,345,309.27,318,1309.5066535716,0
+XCUR.US,D,20200824,000000,316.5,325.5,301.5,304.5,1417.799985822,0
+XCUR.US,D,20200825,000000,310.5,316.5,307.08,313.5,576.066660906,0
+XCUR.US,D,20200826,000000,315,331.5,313.5,322.5,628.2133270512,0
+XCUR.US,D,20200827,000000,327,333,312,316.5,826.4066584026,0
+XCUR.US,D,20200828,000000,319.5,322.5,309.015,317.25,436.133328972,0
+XCUR.US,D,20200831,000000,313.5,327,280.5,298.5,2498.366641683,0
+XCUR.US,D,20200901,000000,297,300,292.5,294,588.399994116,0
+XCUR.US,D,20200902,000000,292.5,303,285,301.5,759.6266590704,0
+XCUR.US,D,20200903,000000,304.5,307.5,274.5,286.5,1085.0933224824,0
+XCUR.US,D,20200904,000000,289.5,297,270,283.5,528.2399947176,0
+XCUR.US,D,20200908,000000,277.5,289.5,272.19,283.5,391.7399960826,0
+XCUR.US,D,20200909,000000,289.5,291,280.5,283.5,356.9399964306,0
+XCUR.US,D,20200910,000000,285,310.5,285,294,1131.833322015,0
+XCUR.US,D,20200911,000000,292.5,306,274.5,274.5,1605.033317283,0
+XCUR.US,D,20200914,000000,277.5,310.5,274.5,298.5,719.3199928068,0
+XCUR.US,D,20200915,000000,300,310.5,295.5,301.5,9503.9199049608,0
+XCUR.US,D,20200916,000000,310.5,315,301.5,306.75,1478.4199852158,0
+XCUR.US,D,20200917,000000,319.5,325.485,301.5,304.5,2098.9066456776,0
+XCUR.US,D,20200918,000000,309,312,292.5,307.5,2486.8199751318,0
+XCUR.US,D,20200921,000000,303,306,278.25,286.5,2194.4866447218,0
+XCUR.US,D,20200922,000000,299.25,299.25,285,288,764.699992353,0
+XCUR.US,D,20200923,000000,289.5,297,273,277.5,984.299990157,0
+XCUR.US,D,20200924,000000,274.5,300,267,270,1574.9066509176,0
+XCUR.US,D,20200925,000000,274.5,274.5,258.15,262.5,1807.3866485928,0
+XCUR.US,D,20200928,000000,265.5,268.5,253.5,259.5,1443.9733188936,0
+XCUR.US,D,20200929,000000,256.5,262.5,253.5,261,953.2133238012,0
+XCUR.US,D,20200930,000000,262.5,262.5,258,262.5,433.3866623328,0
+XCUR.US,D,20201001,000000,267,268.5,252,258,979.1266568754,0
+XCUR.US,D,20201002,000000,247.5,258,247.5,250.5,817.1266584954,0
+XCUR.US,D,20201005,000000,255,262.5,251.01,253.5,864.266658024,0
+XCUR.US,D,20201006,000000,255,261,240,240,1416.033319173,0
+XCUR.US,D,20201007,000000,246,250.5,241.5,247.5,1130.0399886996,0
+XCUR.US,D,20201008,000000,258,300,254.025,291,2962.9066370376,0
+XCUR.US,D,20201009,000000,289.5,290.265,277.5,286.5,1476.7199852328,0
+XCUR.US,D,20201012,000000,292.5,292.5,277.5,279,740.8533259248,0
+XCUR.US,D,20201013,000000,279,291,276,285,354.6799964532,0
+XCUR.US,D,20201014,000000,288,300,276,277.5,473.0399952696,0
+XCUR.US,D,20201015,000000,276,292.5,268.5,289.5,782.6733255066,0
+XCUR.US,D,20201016,000000,282,300,282,297,937.9199906208,0
+XCUR.US,D,20201019,000000,288.75,300,277.5,279,672.4933266084,0
+XCUR.US,D,20201020,000000,283.5,289.5,264,267,791.9866587468,0
+XCUR.US,D,20201021,000000,268.5,274.5,252,253.5,909.0066575766,0
+XCUR.US,D,20201022,000000,253.5,255,225,241.5,2585.7866408088,0
+XCUR.US,D,20201023,000000,246,254.985,243,250.5,706.4799929352,0
+XCUR.US,D,20201026,000000,247.5,249,226.5,231,1176.5799882342,0
+XCUR.US,D,20201027,000000,231,238.665,228,237,544.5266612214,0
+XCUR.US,D,20201028,000000,232.5,246,225,226.5,944.1733238916,0
+XCUR.US,D,20201029,000000,234.75,234.75,217.5,225,530.4733280286,0
+XCUR.US,D,20201030,000000,225,226.5,219,225,692.8599930714,0
+XCUR.US,D,20201102,000000,228,246,220.5,228,1182.2933215104,0
+XCUR.US,D,20201103,000000,229.5,241.5,225,240,939.9266572674,0
+XCUR.US,D,20201104,000000,237,246,231.015,240,450.9533288238,0
+XCUR.US,D,20201105,000000,241.5,241.5,229.5,237,609.133327242,0
+XCUR.US,D,20201106,000000,241.5,241.5,231,232.5,328.766663379,0
+XCUR.US,D,20201109,000000,244.5,261,237,246,1375.9599862404,0
+XCUR.US,D,20201110,000000,249,282,249,273,1064.3866560228,0
+XCUR.US,D,20201111,000000,277.5,300,268.515,291,2118.5399788146,0
+XCUR.US,D,20201112,000000,286.5,292.5,255,264,1505.8799849412,0
+XCUR.US,D,20201113,000000,265.5,279,249,258,3182.3066348436,0
+XCUR.US,D,20201116,000000,261,271.5,248.25,258,2564.2399743576,0
+XCUR.US,D,20201117,000000,259.5,259.5,220.5,225,5136.6666153,0
+XCUR.US,D,20201118,000000,235.5,235.5,225,226.5,1826.833315065,0
+XCUR.US,D,20201119,000000,226.5,229.5,208.5,220.5,3330.5399666946,0
+XCUR.US,D,20201120,000000,220.5,223.5,208.5,217.5,2831.5066383516,0
+XCUR.US,D,20201123,000000,217.5,219,207,214.5,3220.8533011248,0
+XCUR.US,D,20201124,000000,217.5,220.5,208.5,210,2230.3266443634,0
+XCUR.US,D,20201125,000000,211.5,222,210,211.5,1959.166647075,0
+XCUR.US,D,20201127,000000,217.5,241.965,213,240,1576.6399842336,0
+XCUR.US,D,20201130,000000,243,244.5,217.5,234,2849.5799715042,0
+XCUR.US,D,20201201,000000,238.5,240,220.5,222,1825.0199817498,0
+XCUR.US,D,20201202,000000,223.5,227.25,219,220.5,1124.5799887542,0
+XCUR.US,D,20201203,000000,222,223.095,211.5,216,2251.6399774836,0
+XCUR.US,D,20201204,000000,216,231,208.5,226.5,6715.0199328498,0
+XCUR.US,D,20201207,000000,226.5,229.5,217.5,217.5,1946.6533138668,0
+XCUR.US,D,20201208,000000,219,239.805,216,226.5,4099.0199590098,0
+XCUR.US,D,20201209,000000,243,255,225,229.5,3154.9533017838,0
+XCUR.US,D,20201210,000000,231,264,231,256.5,4214.2732911906,0
+XCUR.US,D,20201211,000000,256.5,262.5,241.5,244.5,1159.0599884094,0
+XCUR.US,D,20201214,000000,247.5,255,223.5,223.5,4300.7466236592,0
+XCUR.US,D,20201215,000000,229.5,240,223.5,238.5,2091.5466457512,0
+XCUR.US,D,20201216,000000,243,247.5,229.5,231,1467.5399853246,0
+XCUR.US,D,20201217,000000,234,238.5,228,237,864.9399913506,0
+XCUR.US,D,20201218,000000,271.5,300,241.5,298.5,21162.973121704,0
+XCUR.US,D,20201221,000000,322.5,337.5,300,315,9116.5065755016,0
+XCUR.US,D,20201222,000000,300,307.5,273,289.5,5825.5732750776,0
+XCUR.US,D,20201223,000000,292.5,307.5,282,297,2951.6933038164,0
+XCUR.US,D,20201224,000000,300,303,285,289.5,1320.1799867982,0
+XCUR.US,D,20201228,000000,301.5,306,273,277.5,2698.0266396864,0
+XCUR.US,D,20201229,000000,280.5,289.5,259.5,267,2622.3933071094,0
+XCUR.US,D,20201230,000000,271.5,277.5,264,273,2008.7799799122,0
+XCUR.US,D,20201231,000000,274.5,274.5,255,265.5,3269.533300638,0
+XCUR.US,D,20210104,000000,276,280.83,264,273,2229.9466443672,0
+XCUR.US,D,20210105,000000,276,310.5,276,304.5,4604.6199539538,0
+XCUR.US,D,20210106,000000,307.5,313.5,285,300,4659.466620072,0
+XCUR.US,D,20210107,000000,300,310.5,289.5,295.5,3680.3932965294,0
+XCUR.US,D,20210108,000000,300,307.5,288,300,2286.2733104706,0
+XCUR.US,D,20210111,000000,318,367.5,310.5,345,11427.266552394,0
+XCUR.US,D,20210112,000000,331.5,337.5,310.5,337.5,4562.2132877112,0
+XCUR.US,D,20210113,000000,334.5,367.5,325.5,360,4795.2399520476,0
+XCUR.US,D,20210114,000000,359.07,381,348,375,4090.9932924234,0
+XCUR.US,D,20210115,000000,375,381,337.5,346.5,4144.966625217,0
+XCUR.US,D,20210119,000000,370.5,375,324.75,342,6567.9732676536,0
+XCUR.US,D,20210120,000000,342,363,339,340.5,4006.5399599346,0
+XCUR.US,D,20210121,000000,352.5,357,333,346.5,2292.3133104102,0
+XCUR.US,D,20210122,000000,342,352.5,334.5,349.5,2305.3799769462,0
+XCUR.US,D,20210125,000000,348,349.5,331.5,343.5,2615.1399738486,0
+XCUR.US,D,20210126,000000,349.5,349.5,330,333,3881.9466278472,0
+XCUR.US,D,20210127,000000,330,358.5,304.5,330,5186.0466148062,0
+XCUR.US,D,20210128,000000,337.5,343.185,313.5,322.5,2067.2599793274,0
+XCUR.US,D,20210129,000000,321,333,301.5,319.5,3897.3466276932,0
+XCUR.US,D,20210201,000000,319.5,337.5,304.5,325.5,2498.5866416808,0
+XCUR.US,D,20210202,000000,333,337.5,324,336,1395.6133193772,0
+XCUR.US,D,20210203,000000,336,355.26,336,346.5,2236.9133109642,0
+XCUR.US,D,20210204,000000,349.5,367.5,336,346.5,2985.0466368162,0
+XCUR.US,D,20210205,000000,355.5,358.485,325.5,349.5,3635.8466303082,0
+XCUR.US,D,20210208,000000,352.5,359.55,342,351,3457.9132987542,0
+XCUR.US,D,20210209,000000,360,373.5,355.5,363,5125.4732820786,0
+XCUR.US,D,20210210,000000,375,420,371.25,420,7812.1132552122,0
+XCUR.US,D,20210211,000000,420,420,379.5,393,5719.9199428008,0
+XCUR.US,D,20210212,000000,401.64,424.5,394.5,408,5087.8066157886,0
+XCUR.US,D,20210216,000000,411,414,376.5,400.5,4316.4132901692,0
+XCUR.US,D,20210217,000000,411,420,393,402,2893.9866377268,0
+XCUR.US,D,20210218,000000,403.5,410.985,375,384,2700.933306324,0
+XCUR.US,D,20210219,000000,384,399,366,378,3599.6199640038,0
+XCUR.US,D,20210222,000000,376.5,382.5,352.53,358.5,3817.6732951566,0
+XCUR.US,D,20210223,000000,348,357,325.5,343.5,3865.399961346,0
+XCUR.US,D,20210224,000000,349.5,370.5,343.5,360,1350.2266531644,0
+XCUR.US,D,20210225,000000,349.5,375,330,337.5,2544.5599745544,0
+XCUR.US,D,20210226,000000,337.5,341.265,318,325.5,2290.6933104264,0
+XCUR.US,D,20210301,000000,337.5,340.5,324,328.5,2411.1133092222,0
+XCUR.US,D,20210302,000000,361.5,361.5,327,340.5,4664.4866200218,0
+XCUR.US,D,20210303,000000,345,353.205,322.5,334.5,2995.7266367094,0
+XCUR.US,D,20210304,000000,327,339,300,310.5,9291.8732404146,0
+XCUR.US,D,20210305,000000,330,330,298.5,309,5853.5199414648,0
+XCUR.US,D,20210308,000000,315,315,292.5,304.5,4464.0132886932,0
+XCUR.US,D,20210309,000000,310.5,327,303.75,314.25,4779.299952207,0
+XCUR.US,D,20210310,000000,322.5,322.5,289.5,291,3646.9066301976,0
+XCUR.US,D,20210311,000000,298.5,384,291,375,16120.086505466,0
+XCUR.US,D,20210312,000000,358.5,375,337.5,367.5,5927.7266073894,0
+XCUR.US,D,20210315,000000,390,390,368.25,378,3321.4799667852,0
+XCUR.US,D,20210316,000000,388.5,391.5,361.5,388.5,9241.499907585,0
+XCUR.US,D,20210317,000000,387,388.5,371.25,381,2802.3066386436,0
+XCUR.US,D,20210318,000000,400.5,401.955,352.5,354,4569.3866209728,0
+XCUR.US,D,20210319,000000,369,370.5,348,367.5,5687.9466097872,0
+XCUR.US,D,20210322,000000,375,396,372.015,385.5,6116.9199388308,0
+XCUR.US,D,20210323,000000,384,396,339,340.5,4977.4066168926,0
+XCUR.US,D,20210324,000000,340.5,343.5,304.5,310.5,4991.5866167508,0
+XCUR.US,D,20210325,000000,303,328.5,297,327,3862.5599613744,0
+XCUR.US,D,20210326,000000,334.5,335.1,316.5,328.5,3218.4199678158,0
+XCUR.US,D,20210329,000000,322.5,327,309.405,315,2479.366641873,0
+XCUR.US,D,20210330,000000,313.5,328.5,310.65,321,2709.6933062364,0
+XCUR.US,D,20210331,000000,321,330,318,327,2722.2599727774,0
+XCUR.US,D,20210401,000000,331.5,336.765,324,336,2045.1799795482,0
+XCUR.US,D,20210405,000000,333,337.5,322.5,327,2706.9133062642,0
+XCUR.US,D,20210406,000000,325.5,331.5,324,327,2179.5199782048,0
+XCUR.US,D,20210407,000000,327,333,310.5,313.5,2490.5533084278,0
+XCUR.US,D,20210408,000000,313.5,321,304.5,318,4248.133290852,0
+XCUR.US,D,20210409,000000,315,321,300,304.5,3479.8199652018,0
+XCUR.US,D,20210412,000000,303,304.5,285.015,289.5,3426.1866324048,0
+XCUR.US,D,20210413,000000,295.5,295.5,285,289.5,2205.2933112804,0
+XCUR.US,D,20210414,000000,288,297,285,285,1704.533316288,0
+XCUR.US,D,20210415,000000,285.345,288,264,276,5235.1599476484,0
+XCUR.US,D,20210416,000000,274.5,278.25,265.5,270,2200.933311324,0
+XCUR.US,D,20210419,000000,276,276,253.5,255,2898.2399710176,0
+XCUR.US,D,20210420,000000,255,259.5,244.5,250.5,2293.1399770686,0
+XCUR.US,D,20210421,000000,250.5,264,249,258,1778.1866488848,0
+XCUR.US,D,20210422,000000,256.5,265.5,249,255,2099.066645676,0
+XCUR.US,D,20210423,000000,255,273,255,270,2280.099977199,0
+XCUR.US,D,20210426,000000,270,282,266.25,282,1427.5533190578,0
+XCUR.US,D,20210427,000000,280.5,286.5,277.5,285,1723.2866494338,0
+XCUR.US,D,20210428,000000,285,304.35,285,301.5,4267.566623991,0
+XCUR.US,D,20210429,000000,300,300,291,295.5,2445.633308877,0
+XCUR.US,D,20210430,000000,292.5,300,288,295.5,2280.6066438606,0
+XCUR.US,D,20210503,000000,295.5,295.5,286.5,291,1644.1533168918,0
+XCUR.US,D,20210504,000000,289.5,289.5,276,277.5,2008.6799799132,0
+XCUR.US,D,20210505,000000,279,280.35,265.5,268.5,2077.0133125632,0
+XCUR.US,D,20210506,000000,268.5,279.06,264,267,2880.7066378596,0
+XCUR.US,D,20210507,000000,270,273,265.5,271.5,1531.5733180176,0
+XCUR.US,D,20210510,000000,271.5,271.5,259.5,261,2249.166644175,0
+XCUR.US,D,20210511,000000,256.5,267,249,262.5,1010.0199898998,0
+XCUR.US,D,20210512,000000,256.5,265.5,249,252,1559.2933177404,0
+XCUR.US,D,20210513,000000,249,259.5,220.515,231,4432.9799556702,0
+XCUR.US,D,20210514,000000,232.5,238.5,222,222.75,2407.1533092618,0
+XCUR.US,D,20210517,000000,217.5,226.5,213.75,219,3717.1599628284,0
+XCUR.US,D,20210518,000000,222,243,220.5,231,2662.0799733792,0
+XCUR.US,D,20210519,000000,223.5,229.5,220.5,228,2850.2133048312,0
+XCUR.US,D,20210520,000000,228,249,228,241.5,2218.6466444802,0
+XCUR.US,D,20210521,000000,262.5,270,237,243,4553.1199544688,0
+XCUR.US,D,20210524,000000,244.5,253.5,237,249,3686.5399631346,0
+XCUR.US,D,20210525,000000,252,252,240,241.5,1893.6733143966,0
+XCUR.US,D,20210526,000000,240,247.5,240,247.5,785.9466588072,0
+XCUR.US,D,20210527,000000,246,262.5,241.5,259.5,1235.2533209808,0
+XCUR.US,D,20210528,000000,259.5,261.75,249,250.5,1041.4133229192,0
+XCUR.US,D,20210601,000000,256.5,258,250.5,258,1072.3733226096,0
+XCUR.US,D,20210602,000000,258,258,252,256.5,1260.3266540634,0
+XCUR.US,D,20210603,000000,255,260.25,250.5,255,986.2866568038,0
+XCUR.US,D,20210604,000000,255,256.5,249,250.5,1814.99998185,0
+XCUR.US,D,20210607,000000,261,267,252,261,2055.5066461116,0
+XCUR.US,D,20210608,000000,261,267,252,258,1326.833320065,0
+XCUR.US,D,20210609,000000,253.5,265.5,253.5,258,1055.7399894426,0
+XCUR.US,D,20210610,000000,258,262.5,252,261,701.799992982,0
+XCUR.US,D,20210611,000000,261,261,247.5,252,3984.6532934868,0
+XCUR.US,D,20210614,000000,250.5,258,249,253.5,1487.6533184568,0
+XCUR.US,D,20210615,000000,256.5,258,247.5,250.5,1737.3466492932,0
+XCUR.US,D,20210616,000000,250.5,253.5,247.5,249,1807.733315256,0
+XCUR.US,D,20210617,000000,249,252,246,250.5,1985.7466468092,0
+XCUR.US,D,20210618,000000,247.5,250.5,243,249,2155.199978448,0
+XCUR.US,D,20210621,000000,244.5,244.5,232.5,235.5,4266.0732906726,0
+XCUR.US,D,20210622,000000,232.5,232.5,225,231,2461.1066420556,0
+XCUR.US,D,20210623,000000,231,234,222,226.5,4172.99995827,0
+XCUR.US,D,20210624,000000,226.5,228,219,226.5,3764.4266290224,0
+XCUR.US,D,20210625,000000,228,246,225,234,51597.572817358,0
+XCUR.US,D,20210628,000000,235.5,245.25,232.5,240,2085.4933124784,0
+XCUR.US,D,20210629,000000,243,246,225,229.5,1549.6933178364,0
+XCUR.US,D,20210630,000000,231,233.49,223.5,225,2145.6466452102,0
+XCUR.US,D,20210701,000000,225,231,219,229.5,3690.7799630922,0
+XCUR.US,D,20210702,000000,229.5,235.485,220.5,229.5,2524.6933080864,0
+XCUR.US,D,20210706,000000,231,231,216,217.5,2955.399970446,0
+XCUR.US,D,20210707,000000,217.5,219,211.5,213,1699.6466496702,0
+XCUR.US,D,20210708,000000,210,219,205.5,219,2182.7266448394,0
+XCUR.US,D,20210709,000000,223.5,237,214.5,234,4562.5399543746,0
+XCUR.US,D,20210712,000000,237,237,223.5,223.5,2811.2933052204,0
+XCUR.US,D,20210713,000000,225,228,220.5,220.5,1890.1199810988,0
+XCUR.US,D,20210714,000000,223.5,225,220.5,220.5,1789.6799821032,0
+XCUR.US,D,20210715,000000,220.5,223.485,210,213,2242.4599775754,0
+XCUR.US,D,20210716,000000,216,216,210,210,1268.466653982,0
+XCUR.US,D,20210719,000000,210,217.5,207,217.5,1770.266648964,0
+XCUR.US,D,20210720,000000,219,220.5,207,207,2184.6933114864,0
+XCUR.US,D,20210721,000000,207,219,207,214.5,954.599990454,0
+XCUR.US,D,20210722,000000,216,217.5,211.5,214.5,301.233330321,0
+XCUR.US,D,20210723,000000,213,216,208.5,214.5,708.3933262494,0
+XCUR.US,D,20210726,000000,214.5,217.5,205.5,208.5,975.166656915,0
+XCUR.US,D,20210727,000000,211.5,211.5,201,204,1166.866654998,0
+XCUR.US,D,20210728,000000,202.5,210,201,208.5,600.266660664,0
+XCUR.US,D,20210729,000000,210,211.005,202.5,204,729.6599927034,0
+XCUR.US,D,20210730,000000,201,210,201,202.5,759.5799924042,0
+XCUR.US,D,20210802,000000,277.5,297,252,271.5,717696.4594897,0
+XCUR.US,D,20210803,000000,250.5,261,223.5,228,76836.945898298,0
+XCUR.US,D,20210804,000000,219,229.5,210,211.5,22178.879778212,0
+XCUR.US,D,20210805,000000,208.5,211.5,196.5,198,17760.186489065,0
+XCUR.US,D,20210806,000000,195,202.5,192,196.5,10321.266563454,0
+XCUR.US,D,20210809,000000,195,198,187.5,190.5,9264.6065740206,0
+XCUR.US,D,20210810,000000,190.5,192,177,178.5,9705.3599029464,0
+XCUR.US,D,20210811,000000,180,180,172.5,177,7095.199929048,0
+XCUR.US,D,20210812,000000,177.465,186,169.5,183,8209.033251243,0
+XCUR.US,D,20210813,000000,184.5,184.5,176.85,178.5,3418.2199658178,0
+XCUR.US,D,20210816,000000,175.5,178.5,169.5,172.5,4405.833289275,0
+XCUR.US,D,20210817,000000,174,174,163.5,169.5,8124.5732520876,0
+XCUR.US,D,20210818,000000,163.5,175.5,163.5,171,3227.6133010572,0
+XCUR.US,D,20210819,000000,174,175.5,163.5,165,2965.0733036826,0
+XCUR.US,D,20210820,000000,169.5,177,166.095,172.5,2294.7866437188,0
+XCUR.US,D,20210823,000000,177,184.5,172.5,183,2184.4066448226,0
+XCUR.US,D,20210824,000000,183,194.25,181.74,190.5,2643.2066402346,0
+XCUR.US,D,20210825,000000,185.205,201.225,185.205,199.5,3020.33330313,0
+XCUR.US,D,20210826,000000,201,204,195,201,2608.533307248,0
+XCUR.US,D,20210827,000000,201,210,198,205.5,4080.499959195,0
+XCUR.US,D,20210830,000000,201,205.5,195,201,2896.866637698,0
+XCUR.US,D,20210831,000000,204,211.5,199.5,210,2509.4066415726,0
+XCUR.US,D,20210901,000000,213,213,205.5,205.5,944.2066572246,0
+XCUR.US,D,20210902,000000,208.5,217.5,205.5,210,2466.7599753324,0
+XCUR.US,D,20210903,000000,210,210,202.5,210,1733.3266493334,0
+XCUR.US,D,20210907,000000,207,213,199.5,204,1661.5266500514,0
+XCUR.US,D,20210908,000000,207,208.5,193.5,202.5,1841.5799815842,0
+XCUR.US,D,20210909,000000,202.5,211.5,200.85,210,1574.366650923,0
+XCUR.US,D,20210910,000000,211.5,211.5,202.5,204,1561.33331772,0
+XCUR.US,D,20210913,000000,207,210,199.5,205.5,2205.6199779438,0
+XCUR.US,D,20210914,000000,208.5,208.5,198,201,1422.0933191124,0
+XCUR.US,D,20210915,000000,201,204,198,202.5,1389.5199861048,0
+XCUR.US,D,20210916,000000,204,208.5,199.5,207,936.7933239654,0
+XCUR.US,D,20210917,000000,204,211.5,201,211.5,1782.3133155102,0
+XCUR.US,D,20210920,000000,205.5,208.5,199.5,199.5,1140.2066552646,0
+XCUR.US,D,20210921,000000,201,208.5,199.5,204,811.6199918838,0
+XCUR.US,D,20210922,000000,201,205.5,192,192,3542.5066312416,0
+XCUR.US,D,20210923,000000,195,198,193.5,196.5,1252.2199874778,0
+XCUR.US,D,20210924,000000,195,201,190.5,193.5,1942.1466472452,0
+XCUR.US,D,20210927,000000,192,202.5,192,193.5,1723.2799827672,0
+XCUR.US,D,20210928,000000,192,192,183,183,1065.9466560072,0
+XCUR.US,D,20210929,000000,184.5,187.5,178.5,180,1025.0133230832,0
+XCUR.US,D,20210930,000000,178.5,183,177,180,25318.206413484,0
+XCUR.US,D,20211001,000000,180,181.5,174,174,1358.1866530848,0
+XCUR.US,D,20211004,000000,177,190.5,174,187.5,2654.933306784,0
+XCUR.US,D,20211005,000000,187.5,187.5,174,180,945.0466572162,0
+XCUR.US,D,20211006,000000,175.5,183,171.06,175.5,860.0066580666,0
+XCUR.US,D,20211007,000000,174,189,174,187.5,6573.6799342632,0
+XCUR.US,D,20211008,000000,187.5,195,187.5,192,2115.1866455148,0
+XCUR.US,D,20211011,000000,189,195,181.5,183,1712.2466495442,0
+XCUR.US,D,20211012,000000,180,187.5,165.3,171,2752.9599724704,0
+XCUR.US,D,20211013,000000,177,183,176.985,180,2252.0199774798,0
+XCUR.US,D,20211014,000000,183,183,177,181.5,1209.066654576,0
+XCUR.US,D,20211015,000000,181.5,181.5,174,177,1053.1533228018,0
+XCUR.US,D,20211018,000000,177,177,172.5,174,603.1799939682,0
+XCUR.US,D,20211019,000000,172.5,177,172.5,177,592.4599940754,0
+XCUR.US,D,20211020,000000,175.5,180,172.5,177,685.566659811,0
+XCUR.US,D,20211021,000000,175.5,177,174,175.5,589.099994109,0
+XCUR.US,D,20211022,000000,174,180,169.5,172.5,1467.7733186556,0
+XCUR.US,D,20211025,000000,172.5,175.5,169.5,172.5,358.4733297486,0
+XCUR.US,D,20211026,000000,175.5,177.75,148.8,172.5,2826.733305066,0
+XCUR.US,D,20211027,000000,169.5,172.47,168,171,1141.2533219208,0
+XCUR.US,D,20211028,000000,168,174,168,171,1216.7866544988,0
+XCUR.US,D,20211029,000000,171,174,166.5,169.5,701.7933263154,0
+XCUR.US,D,20211101,000000,171,177,171,174,787.9799921202,0
+XCUR.US,D,20211102,000000,174,178.5,171.75,175.5,764.2866590238,0
+XCUR.US,D,20211103,000000,175.5,178.5,172.5,178.5,838.633324947,0
+XCUR.US,D,20211104,000000,180,180,172.5,177,1099.6399890036,0
+XCUR.US,D,20211105,000000,177,177.915,163.5,166.5,1972.33331361,0
+XCUR.US,D,20211108,000000,163.5,166.5,160.5,166.5,950.3466571632,0
+XCUR.US,D,20211109,000000,162,163.5,157.5,160.5,823.0466584362,0
+XCUR.US,D,20211110,000000,159,165,159,160.5,1496.2399850376,0
+XCUR.US,D,20211111,000000,159,172.5,159,168,1576.066650906,0
+XCUR.US,D,20211112,000000,168,172.5,157.5,165,1058.3199894168,0
+XCUR.US,D,20211115,000000,163.5,168,160.5,160.5,2193.7199780628,0
+XCUR.US,D,20211116,000000,137.07,142.5,112.5,116.55,11990.186546765,0
+XCUR.US,D,20211117,000000,120,123,104.997,106.5,5561.4266110524,0
+XCUR.US,D,20211118,000000,99,105.63,97.5,98.7,3787.6932954564,0
+XCUR.US,D,20211119,000000,92.1,92.1,68.25,69,22508.179774918,0
+XCUR.US,D,20211122,000000,69.78,72.9,67.5,68.7,9122.8932421044,0
+XCUR.US,D,20211123,000000,69.405,71.85,66.165,68.64,6333.9266033274,0
+XCUR.US,D,20211124,000000,70.335,82.5,66.675,81.945,6066.2199393378,0
+XCUR.US,D,20211126,000000,81,81,74.295,74.34,1430.9399856906,0
+XCUR.US,D,20211129,000000,77.7,77.7,69.06,71.28,3804.6532952868,0
+XCUR.US,D,20211130,000000,72,75,68.115,70.335,1919.3599808064,0
+XCUR.US,D,20211201,000000,72,74.715,69.75,70.425,2176.4133115692,0
+XCUR.US,D,20211202,000000,69.405,70.5,67.635,68.295,1029.4133230392,0
+XCUR.US,D,20211203,000000,67.635,72,63.3,63.705,2056.599979434,0
+XCUR.US,D,20211206,000000,64.5,70.5,61.5,63,4218.0132911532,0
+XCUR.US,D,20211207,000000,61.5,67.71,61.5,65.265,4032.799959672,0
+XCUR.US,D,20211208,000000,67.5,72.75,63.255,69.075,4585.2132874812,0
+XCUR.US,D,20211209,000000,69.75,71.685,67.5,70.065,1764.7599823524,0
+XCUR.US,D,20211210,000000,63.84,71.85,63.84,68.295,6196.2399380376,0
+XCUR.US,D,20211213,000000,60,60.075,40.5,40.515,38023.3529531,0
+XCUR.US,D,20211214,000000,50.895,61.035,37.14,37.965,315321.42351346,0
+XCUR.US,D,20211215,000000,39.39,40.23,36.45,38.25,73383.879266162,0
+XCUR.US,D,20211216,000000,38.31,39.99,36.525,39,31131.946355348,0
+XCUR.US,D,20211217,000000,36.45,38.85,36.075,37.68,17759.006489077,0
+XCUR.US,D,20211220,000000,37.425,39.75,34.545,36.12,40459.9795954,0
+XCUR.US,D,20211221,000000,36,37.5,33.795,36.3,54846.572784868,0
+XCUR.US,D,20211222,000000,33.795,35.265,33.405,33.615,19438.133138952,0
+XCUR.US,D,20211223,000000,33,34.005,30.75,32.625,37291.739627082,0
+XCUR.US,D,20211227,000000,33,33.015,31.575,32.265,23109.01976891,0
+XCUR.US,D,20211228,000000,31.5,32.97,30.495,31.5,21231.073121022,0
+XCUR.US,D,20211229,000000,32.19,34.5,28.2,28.68,99446.865672198,0
+XCUR.US,D,20211230,000000,28.95,30.735,28.89,29.34,27243.986394226,0
+XCUR.US,D,20211231,000000,30.165,32.235,28.5,30.315,49305.186173614,0
+XCUR.US,D,20220103,000000,33.105,36.75,32.25,33.765,126355.88540311,0
+XCUR.US,D,20220104,000000,35.4,35.49,32.25,33.315,49377.346172894,0
+XCUR.US,D,20220105,000000,35.745,35.745,30.1802,30.3,43838.812894946,0
+XCUR.US,D,20220106,000000,30.3,31.5,29.025,30.45,33724.70632942,0
+XCUR.US,D,20220107,000000,30,31.5,29.25,29.925,16871.179831288,0
+XCUR.US,D,20220110,000000,29.64,29.85,28.425,28.545,22881.566437852,0
+XCUR.US,D,20220111,000000,30.075,30.435,27.9,29.4004,32046.879679532,0
+XCUR.US,D,20220112,000000,30,30.03,28.53,28.62,24763.833085694,0
+XCUR.US,D,20220113,000000,29.955,29.955,27.015,27.03,30418.559695814,0
+XCUR.US,D,20220114,000000,27,27.2768,25.11,26.55,19279.399807206,0
+XCUR.US,D,20220118,000000,25.8,25.965,23.4,25.83,28652.793046806,0
+XCUR.US,D,20220119,000000,25.83,26.5198,24.6,24.915,19080.213142531,0
+XCUR.US,D,20220120,000000,27,28.2,24.48,24.675,60020.0393998,0
+XCUR.US,D,20220121,000000,25.395,25.5,23.685,23.685,23167.906434988,0
+XCUR.US,D,20220124,000000,25.17,25.305,21.225,23.595,40027.092933062,0
+XCUR.US,D,20220125,000000,24.375,25.05,22.515,24.435,141698.13191635,0
+XCUR.US,D,20220126,000000,28.5,31.5,23.055,24.72,468634.028647,0
+XCUR.US,D,20220127,000000,24.75,25.2,23.4,23.655,85251.385814152,0
+XCUR.US,D,20220128,000000,24.285,24.615,22.575,23.43,103875.08562792,0
+XCUR.US,D,20220131,000000,23.7,30,23.4,29.82,234201.79765798,0
+XCUR.US,D,20220201,000000,29.37,32.9475,27.075,31.5,144029.03189304,0
+XCUR.US,D,20220202,000000,31.005,38.985,29.76,36.675,263081.82403584,0
+XCUR.US,D,20220203,000000,36,36.375,30.195,31.65,218290.91115042,0
+XCUR.US,D,20220204,000000,28.5,32.82,27.045,31.485,118100.98548566,0
+XCUR.US,D,20220207,000000,30.45,32.775,28.5,28.62,87210.245794564,0
+XCUR.US,D,20220208,000000,28.815,28.815,25.95,26.58,108722.41224611,0
+XCUR.US,D,20220209,000000,26.55,28.5,25.89,26.655,74406.879255932,0
+XCUR.US,D,20220210,000000,25.035,28.95,25.035,28.05,68495.805981708,0
+XCUR.US,D,20220211,000000,27.9,27.9,25.725,26.13,48532.406181342,0
+XCUR.US,D,20220214,000000,26.49,27.75,25.905,25.95,35712.492976208,0
+XCUR.US,D,20220215,000000,26.7,26.985,26.265,26.76,25828.419741716,0
+XCUR.US,D,20220216,000000,27,28.935,26.4,27.72,49471.859505282,0
+XCUR.US,D,20220217,000000,29.535,29.535,26.55,27.09,52265.659477344,0
+XCUR.US,D,20220218,000000,26.235,28.11,26.235,26.565,36236.43297097,0
+XCUR.US,D,20220222,000000,25.515,26.25,25.29,25.68,36906.206297604,0
+XCUR.US,D,20220223,000000,25.515,26.685,24.165,24.375,40983.599590164,0
+XCUR.US,D,20220224,000000,21.3,26.6848,20.4,25.02,44211.752891216,0
+XCUR.US,D,20220225,000000,27.015,28.5,26.1,27.225,44791.95955208,0
+XCUR.US,D,20220228,000000,27.585,30.75,26.625,30.045,69604.679303954,0
+XCUR.US,D,20220301,000000,30.375,32.55,29.55,31.485,110530.83222803,0
+XCUR.US,D,20220302,000000,37.5,48,33.33,39.585,456683.1687665,0
+XCUR.US,D,20220303,000000,39.585,39.585,31.5,34.5,137457.69195876,0
+XCUR.US,D,20220304,000000,33.48,34.35,30,30.51,58043.952752894,0
+XCUR.US,D,20220307,000000,28.035,32.985,27.9,31.065,59443.619405564,0
+XCUR.US,D,20220308,000000,28.86,35.1,28.545,33.975,81543.752517896,0
+XCUR.US,D,20220309,000000,35.7,36.75,33,34.89,60942.306057244,0
+XCUR.US,D,20220310,000000,32.4,34.5,31.05,31.875,38591.859614082,0
+XCUR.US,D,20220311,000000,31.74,33.75,29.325,29.61,50705.60615961,0
+XCUR.US,D,20220314,000000,28.5,31.71,27.975,31.095,51852.95948147,0
+XCUR.US,D,20220315,000000,31.515,33.675,29.4,32.58,64059.572692738,0
+XCUR.US,D,20220316,000000,33.33,41.7,33.33,38.145,72951.005937156,0
+XCUR.US,D,20220317,000000,33,42.5849,33,40.035,57763.812755696,0
+XCUR.US,D,20220318,000000,40.515,44.535,39.27,40.5,46067.619539324,0
+XCUR.US,D,20220321,000000,43.455,48,40.53,45.75,49981.29283352,0
+XCUR.US,D,20220322,000000,48,50.775,42.525,44.745,67205.505994612,0
+XCUR.US,D,20220323,000000,45.75,48,43.965,44.82,25573.4130776,0
+XCUR.US,D,20220324,000000,43.815,47.985,43.65,46.815,20310.259796898,0
+XCUR.US,D,20220325,000000,46.5,46.815,38.475,39,91431.95908568,0
+XCUR.US,D,20220328,000000,30.495,34.305,29.25,29.58,97878.43235455,0
+XCUR.US,D,20220329,000000,29.7,32.52,28.515,31.89,74570.365920962,0
+XCUR.US,D,20220330,000000,32.1,33,30.63,30.945,48467.619515324,0
+XCUR.US,D,20220331,000000,30.945,31.5,28.98,29.925,45684.246209824,0
+XCUR.US,D,20220401,000000,29.28,29.835,27.18,27.54,60410.31272923,0
+XCUR.US,D,20220404,000000,28.44,29.955,27.915,29.685,22240.506444262,0
+XCUR.US,D,20220405,000000,28.77,29.355,27.3,27.45,37685.506289812,0
+XCUR.US,D,20220406,000000,27.3,30.75,25.11,30.3,143235.57856764,0
+XCUR.US,D,20220407,000000,30.72,32.205,29.37,31.35,281713.25718286,0
+XCUR.US,D,20220408,000000,33.6,40.5,30.075,31.845,484575.30182092,0
+XCUR.US,D,20220411,000000,28.92,29.22,27.0225,27.36,111716.21888284,0
+XCUR.US,D,20220412,000000,27.3,29.595,27.015,27.285,123404.61876595,0
+XCUR.US,D,20220413,000000,27.3,28.8,27.15,27.75,59310.95940689,0
+XCUR.US,D,20220414,000000,27.96,27.975,25.515,26.235,67866.325988004,0
+XCUR.US,D,20220418,000000,26.235,27.525,24.9,25.245,29083.299709166,0
+XCUR.US,D,20220419,000000,25.245,27,24.675,26.22,27496.086391706,0
+XCUR.US,D,20220420,000000,25.56,26.01,24.75,24.87,31418.099685818,0
+XCUR.US,D,20220421,000000,25.5,26.0998,24.6,25.86,25251.493080818,0
+XCUR.US,D,20220422,000000,24.735,27.255,24.735,25.89,39277.559607224,0
+XCUR.US,D,20220425,000000,25.5,25.5,24.09,24.465,18117.719818823,0
+XCUR.US,D,20220426,000000,24.465,24.72,21.765,21.855,51763.3928157,0
+XCUR.US,D,20220427,000000,20.4,22.5,20.4,22.05,22581.07977419,0
+XCUR.US,D,20220428,000000,22.77,23.04,21.375,22.875,21290.97978709,0
+XCUR.US,D,20220429,000000,22.875,23.25,21,21,16100.68650566,0
+XCUR.US,D,20220502,000000,21.825,21.96,18.45,19.2,51405.33281928,0
+XCUR.US,D,20220503,000000,19.5,23.0848,19.5,22.185,47733.799522662,0
+XCUR.US,D,20220504,000000,21.315,22.41,19.98,21.21,29732.07970268,0
+XCUR.US,D,20220505,000000,21,21.06,19.71,20.235,20289.506463772,0
+XCUR.US,D,20220506,000000,19.5,19.515,18,18.585,22102.779778972,0
+XCUR.US,D,20220509,000000,18,18.045,15.015,15.015,53062.97946937,0
+XCUR.US,D,20220510,000000,15.015,16.38,14.985,15.945,64359.9793564,0
+XCUR.US,D,20220511,000000,19.74,21.87,16.05,17.1,489396.3417727,0
+XCUR.US,D,20220512,000000,15.465,18.285,14.25,17.25,131089.07202244,0
+XCUR.US,D,20220513,000000,18.735,18.885,17.43,18.405,79889.31253444,0
+XCUR.US,D,20220516,000000,17.64,19.425,16.575,17.265,86019.992473134,0
+XCUR.US,D,20220517,000000,17.655,20.4,17.655,18.855,98017.91901982,0
+XCUR.US,D,20220518,000000,18.63,20.25,17.25,17.67,136890.02529777,0
+XCUR.US,D,20220519,000000,17.25,18.72,17.13,18.15,91099.125755676,0
+XCUR.US,D,20220520,000000,22.755,22.935,18.75,21.75,411029.7958897,0
+XCUR.US,D,20220523,000000,21,21,18.93,19.32,97266.41236067,0
+XCUR.US,D,20220524,000000,18.375,18.78,16.8,17.535,53397.632799358,0
+XCUR.US,D,20220525,000000,16.95,18,15.45,17.49,35522.259644778,0
+XCUR.US,D,20220526,000000,17.88,18.495,17.25,18.225,35041.346316254,0
+XCUR.US,D,20220527,000000,18,19.7848,18,18.84,65004.74601662,0
+XCUR.US,D,20220531,000000,19.5,21.9,18.825,20.1,67778.192655552,0
+XCUR.US,D,20220601,000000,19.5,20.19,18.18,19.275,24791.713085416,0
+XCUR.US,D,20220602,000000,18.39,19.965,18.3,18.885,45922.066207446,0
+XCUR.US,D,20220603,000000,18,19.5,18,18.675,37165.179628348,0
+XCUR.US,D,20220606,000000,19.11,19.11,17.85,18,37364.25295969,0
+XCUR.US,D,20220607,000000,17.835,17.97,16.83,16.95,59557.946071088,0
+XCUR.US,D,20220608,000000,19.53,23.025,19.245,20.085,348207.4631846,0
+XCUR.US,D,20220609,000000,19.26,21.375,18.75,20.55,85016.325816504,0
+XCUR.US,D,20220610,000000,20.25,20.655,19.5,19.8,34392.886322738,0
+XCUR.US,D,20220613,000000,20.205,21.75,18.75,18.9,129581.30537085,0
+XCUR.US,D,20220614,000000,18.9,19.44,18.24,18.285,42367.239576328,0
+XCUR.US,D,20220615,000000,18,18.45,17.7,17.94,69524.325971424,0
+XCUR.US,D,20220616,000000,18.03,19.35,17.73,17.745,59128.072742052,0
+XCUR.US,D,20220617,000000,18.075,19.05,17.775,18.165,39179.966274866,0
+XCUR.US,D,20220621,000000,18.525,20.52,18.525,18.93,42353.866243128,0
+XCUR.US,D,20220622,000000,19.38,20.175,18.51,18.9,45254.912880784,0
+XCUR.US,D,20220623,000000,19.125,21.9,18.75,20.565,54325.486123412,0
+XCUR.US,D,20220624,000000,20.265,21.735,19.965,20.13,22251.819777482,0
+XCUR.US,D,20220627,000000,20.79,21.495,20.115,20.76,13941.779860582,0
+XCUR.US,D,20220628,000000,21.27,21.27,18.45,19.2,27029.799729702,0
+XCUR.US,D,20220629,000000,19.5,24.75,12.69,13.86,325991.71674008,0
+XCUR.US,D,20220630,000000,10.8,11.4,10.1,10.8,87215.2,0
+XCUR.US,D,20220701,000000,10.5,11.05,10,10.35,46341.8,0
+XCUR.US,D,20220705,000000,10.1,10.15,9.25,10,37874.4,0
+XCUR.US,D,20220706,000000,9.75,10.3,9.46,10.05,31514,0
+XCUR.US,D,20220707,000000,9.85,10.65,9.725,10.1,47854.4,0
+XCUR.US,D,20220708,000000,9.85,10.249,9.836,9.9,21571.8,0
+XCUR.US,D,20220711,000000,9.85,10.15,9.3,9.65,39788.2,0
+XCUR.US,D,20220712,000000,9.65,10.6,9.55,10.05,95721.2,0
+XCUR.US,D,20220713,000000,9.8,9.85,9.4,9.55,16723,0
+XCUR.US,D,20220714,000000,9.4,9.95,8.75,8.8,40584.6,0
+XCUR.US,D,20220715,000000,8.75,8.75,8.05,8.4,41139.2,0
+XCUR.US,D,20220718,000000,8.5,9.35,8.2,8.3,42445.2,0
+XCUR.US,D,20220719,000000,8.15,9.15,8,8.5,61933.2,0
+XCUR.US,D,20220720,000000,8.4,8.6975,8.25,8.65,14608.2,0
+XCUR.US,D,20220721,000000,8.6,8.75,8.15,8.5,18539.2,0
+XCUR.US,D,20220722,000000,8.5,9.95,7.5,9.95,101573,0
+XCUR.US,D,20220725,000000,9.55,9.6,8.7005,8.95,55181,0
+XCUR.US,D,20220726,000000,8.8,8.805,7.5,7.75,52517.2,0
+XCUR.US,D,20220727,000000,7.75,7.9,7.5,7.65,23130,0
+XCUR.US,D,20220728,000000,7.5,8.2,7.45,8.1,31578.6,0
+XCUR.US,D,20220729,000000,8.2,8.25,7.85,8.1,23550.4,0
+XCUR.US,D,20220801,000000,7.9,8.2,7.55,7.65,25507.2,0
+XCUR.US,D,20220802,000000,7.55,7.9,7.45,7.85,25727.4,0
+XCUR.US,D,20220803,000000,7.8,11.25,7.75,9.95,809784,0
+XCUR.US,D,20220804,000000,14.25,16.2,10.5,12.5,2661112,0
+XCUR.US,D,20220805,000000,10.2,11.9875,10.05,11.35,177294.4,0
+XCUR.US,D,20220808,000000,11.15,12.9545,11.1005,12.35,170646.6,0
+XCUR.US,D,20220809,000000,12.05,12.5,10.75,10.85,62903.8,0
+XCUR.US,D,20220810,000000,11.2,12.05,10.3,11.5,47207.8,0
+XCUR.US,D,20220811,000000,11.65,11.9,10.7135,11.05,39764.2,0
+XCUR.US,D,20220812,000000,10.95,11.6495,10.8525,11.4,28180.6,0
+XCUR.US,D,20220815,000000,11.35,11.95,10.85,11.6,39761,0
+XCUR.US,D,20220816,000000,11.7,11.7,10.925,11.2,33896.8,0
+XCUR.US,D,20220817,000000,11.2,13.485,10.95,11.4,172695.8,0
+XCUR.US,D,20220818,000000,11.25,11.4,10.3,10.65,45200.8,0
+XCUR.US,D,20220819,000000,10.4,10.4875,9.525,9.6,23590.6,0
+XCUR.US,D,20220822,000000,9.3,9.4855,9,9.2,11809.4,0
+XCUR.US,D,20220823,000000,9.55,9.85,9.4075,9.75,6769.4,0
+XCUR.US,D,20220824,000000,9.8,10.3495,9.6,10.05,23953,0
+XCUR.US,D,20220825,000000,10.15,10.45,9.9985,10,12379,0
+XCUR.US,D,20220826,000000,10.15,10.15,8.9,9,16420.4,0
+XCUR.US,D,20220829,000000,8.85,9.025,8.45,8.65,11092.8,0
+XCUR.US,D,20220830,000000,8.9,9.9,8.25,8.95,24892.6,0
+XCUR.US,D,20220831,000000,9,9.493,8.553,9.15,14364.2,0
+XCUR.US,D,20220901,000000,8.9,9.05,8.5875,8.95,11050,0
+XCUR.US,D,20220902,000000,8.75,8.8995,8.35,8.45,11373.2,0
+XCUR.US,D,20220906,000000,8.5,8.9,8.15,8.2,8217,0
+XCUR.US,D,20220907,000000,8.1705,8.8,8.1705,8.6,5309.2,0
+XCUR.US,D,20220908,000000,8.6,9.25,8.6,9,10732,0
+XCUR.US,D,20220909,000000,9.3,9.45,8.8,8.85,8396.8,0
+XCUR.US,D,20220912,000000,9.05,9.845,8.8,9.6,39016.6,0
+XCUR.US,D,20220913,000000,9.3,10.4,9.2,10.35,32249.4,0
+XCUR.US,D,20220914,000000,10.507,10.625,9.505,10.15,21604,0
+XCUR.US,D,20220915,000000,9.85,10.85,9.7555,10.35,29808,0
+XCUR.US,D,20220916,000000,10.45,10.55,9.25,9.25,31983.2,0
+XCUR.US,D,20220919,000000,9.25,10,9.25,9.65,14541,0
+XCUR.US,D,20220920,000000,9.7,10.05,8.45,8.75,14592.6,0
+XCUR.US,D,20220921,000000,8.6,9.05,8,8.1,7857.6,0
+XCUR.US,D,20220922,000000,8,8.361,7.45,7.8,19444.4,0
+XCUR.US,D,20220923,000000,7.85,8,7.35,7.7,6648.8,0
+XCUR.US,D,20220926,000000,7.874,8.6,7.874,8.5,32426,0
+XCUR.US,D,20220927,000000,8.25,8.3,6.944,7.05,21646.6,0
+XCUR.US,D,20220928,000000,6.8,7.86,6.8,7.35,11689.4,0
+XCUR.US,D,20220929,000000,7.6,7.7185,7.35,7.4,8204,0
+XCUR.US,D,20220930,000000,7.35,8.35,7.35,7.85,5003.6,0
+XCUR.US,D,20221003,000000,7.8,8.65,7.75,8.45,12733.8,0
+XCUR.US,D,20221004,000000,8.3,9.8,8.3,9.3,12056.2,0
+XCUR.US,D,20221005,000000,9.4,9.4,8.65,8.85,3985.6,0
+XCUR.US,D,20221006,000000,9.3,9.3,8.65,9,5042,0
+XCUR.US,D,20221007,000000,9.05,9.1005,8.5,8.5,2840.4,0
+XCUR.US,D,20221010,000000,8.4,8.711,8,8,4404,0
+XCUR.US,D,20221011,000000,7.6,8.25,7.5055,7.95,2016.6,0
+XCUR.US,D,20221012,000000,7.9035,8.1995,7.9,8,1582.8,0
+XCUR.US,D,20221013,000000,7.6065,8.45,7.6,7.65,6518.4,0
+XCUR.US,D,20221014,000000,7.75,8.05,7.55,7.75,1921,0
+XCUR.US,D,20221017,000000,7.6005,7.75,7.55,7.65,3807.8,0
+XCUR.US,D,20221018,000000,8,8.008,7.5,7.5,2707.4,0
+XCUR.US,D,20221019,000000,7.75,7.75,6.9,6.95,7411,0
+XCUR.US,D,20221020,000000,7.029,7.392,6.65,6.7,3420.4,0
+XCUR.US,D,20221021,000000,6.55,7,6.55,6.9995,14039,0
+XCUR.US,D,20221024,000000,7,7.1,6.1005,6.95,15371,0
+XCUR.US,D,20221025,000000,6.75,7.05,6.6,6.95,11415.4,0
+XCUR.US,D,20221026,000000,6.75,6.9995,6.7,6.875,2922.4,0
+XCUR.US,D,20221027,000000,6.75,7.1,6.7,7.1,7986.8,0
+XCUR.US,D,20221028,000000,7.25,7.25,6.973,7.05,3227.6,0
+XCUR.US,D,20221031,000000,6.95,7.3,6.8,7.15,3184,0
+XCUR.US,D,20221101,000000,7.05,7.45,7,7.4,2777.2,0
+XCUR.US,D,20221102,000000,7,7.65,7,7,2827,0
+XCUR.US,D,20221103,000000,7.0005,7.1,6.85,7,1031,0
+XCUR.US,D,20221104,000000,7,7.05,6.5,6.5,4117.8,0
+XCUR.US,D,20221107,000000,6.6,6.9995,6.375,6.375,3273.2,0
+XCUR.US,D,20221108,000000,6.85,6.85,6.25,6.25,4153.8,0
+XCUR.US,D,20221109,000000,6.375,6.548,5.7,5.8,3914.2,0
+XCUR.US,D,20221110,000000,6.1005,6.35,5.7,5.7,3938.6,0
+XCUR.US,D,20221111,000000,5.7785,6.4,5.75,6.15,3486.6,0
+XCUR.US,D,20221114,000000,6,6.5,6,6.3,3940.8,0
+XCUR.US,D,20221115,000000,5.5,6.475,5.5,5.75,7774,0
+XCUR.US,D,20221116,000000,5.8995,5.925,5.75,5.85,2605.6,0
+XCUR.US,D,20221117,000000,5.7,6,5.586,6,2380.4,0
+XCUR.US,D,20221118,000000,5.9,6,5.5,5.683,1053.6,0
+XCUR.US,D,20221121,000000,5.6,5.9,5.575,5.9,3951.8,0
+XCUR.US,D,20221122,000000,5.75,5.8,5.55,5.65,4984.8,0
+XCUR.US,D,20221123,000000,5.9995,5.9995,5.575,5.6,3491.6,0
+XCUR.US,D,20221125,000000,5.6,5.9795,5.55,5.65,1892,0
+XCUR.US,D,20221128,000000,5.4,5.567,5.4,5.567,2992.2,0
+XCUR.US,D,20221129,000000,5.425,5.65,5,5.35,10777.6,0
+XCUR.US,D,20221130,000000,5.2,5.3,5,5,3970.6,0
+XCUR.US,D,20221201,000000,4.8285,5.1,4.8285,5.075,5000.2,0
+XCUR.US,D,20221202,000000,5.1,5.1,4.86,4.936,5745.2,0
+XCUR.US,D,20221205,000000,5,5.3,4.9,5.3,7758.6,0
+XCUR.US,D,20221206,000000,5.3,5.3,4.75,5.05,5213.6,0
+XCUR.US,D,20221207,000000,4.7,4.9,4.279,4.35,9489.8,0
+XCUR.US,D,20221208,000000,4.35,4.49999,4.35,4.352,4588,0
+XCUR.US,D,20221209,000000,4.25,4.5,4.139,4.2,2416,0
+XCUR.US,D,20221212,000000,4.1,4.2055,3.4205,3.8,5182,0
+XCUR.US,D,20221213,000000,3.7245,3.8,3.5005,3.671,5034.2,0
+XCUR.US,D,20221214,000000,3.671,4.08,3.671,3.7,4769.2,0
+XCUR.US,D,20221215,000000,3.55,4,3.55,3.9,4406,0
+XCUR.US,D,20221216,000000,3.75,3.88,3.15,3.55,4583.4,0
+XCUR.US,D,20221219,000000,3.55,3.8,3.3005,3.5505,102531,0
+XCUR.US,D,20221220,000000,4.4,4.8,3.2,3.9,927188,0
+XCUR.US,D,20221221,000000,3.8975,7.8,3.6075,5.55,704275,0
+XCUR.US,D,20221222,000000,4.88,8,4.75,7.3,429098.4,0
+XCUR.US,D,20221223,000000,7.75,8.4,5.3025,6.4,258766.2,0
+XCUR.US,D,20221227,000000,6.15,6.55,5.55,6.2,32750.2,0
+XCUR.US,D,20221228,000000,6,6.35,5.2,5.8,22246,0
+XCUR.US,D,20221229,000000,5.65,6.4,5.35,5.85,35172,0
+XCUR.US,D,20221230,000000,5.75,5.75,5.4,5.75,18370.6,0
+XCUR.US,D,20230103,000000,5.65,7.072,5.65,6.85,28537.4,0
+XCUR.US,D,20230104,000000,6.75,8.9,6.65,7.9,155062.6,0
+XCUR.US,D,20230105,000000,8,8,7,7.45,14506.4,0
+XCUR.US,D,20230106,000000,7.3,7.7,7.2765,7.65,10975.6,0
+XCUR.US,D,20230109,000000,7.35,7.35,6.5495,6.7,9780.6,0
+XCUR.US,D,20230110,000000,6.6,7.1285,6.45,7.025,4443.6,0
+XCUR.US,D,20230111,000000,6.95,7.35,6.95,7.1,4991.2,0
+XCUR.US,D,20230112,000000,7.15,7.15,6,6.15,11573.8,0
+XCUR.US,D,20230113,000000,6.4,6.845,5.95,6.55,8704.8,0
+XCUR.US,D,20230117,000000,6.5,6.75,6.25,6.665,7630.6,0
+XCUR.US,D,20230118,000000,6.45,7.5,6.45,7.2,10583.2,0
+XCUR.US,D,20230119,000000,6.85,7,6.6,6.8,4682.8,0
+XCUR.US,D,20230120,000000,6.636,7.45,6.636,7.4,4776.8,0
+XCUR.US,D,20230123,000000,7.5,7.5,7.1,7.2,7880,0
+XCUR.US,D,20230124,000000,7.1,7.35,7.063,7.1,3406.6,0
+XCUR.US,D,20230125,000000,7.05,7.35,6.9,6.9,8201.2,0
+XCUR.US,D,20230126,000000,6.85,7.15,6.7,6.95,3780.4,0
+XCUR.US,D,20230127,000000,6.9,7.175,6.9,7,2239,0
+XCUR.US,D,20230130,000000,7.1,7.1,6.8,6.85,1197.2,0
+XCUR.US,D,20230131,000000,6.75,7.1995,6.75,7.05,1712.8,0
+XCUR.US,D,20230201,000000,7.2,7.2,6.85,6.9,4163.2,0
+XCUR.US,D,20230202,000000,7.15,7.5,6.9775,7.325,4038.4,0
+XCUR.US,D,20230203,000000,7.35,7.8995,7.1,7.15,15658,0
+XCUR.US,D,20230206,000000,7.6,7.6,7,7.05,3824.6,0
+XCUR.US,D,20230207,000000,7.3,7.3,7,7.1,5142.8,0
+XCUR.US,D,20230208,000000,7.1,7.4,7,7.4,2080.8,0
+XCUR.US,D,20230209,000000,7.55,7.55,7,7,2759.6,0
+XCUR.US,D,20230210,000000,7.25,7.25,6.4005,6.7495,3259.8,0
+XCUR.US,D,20230213,000000,6.5,6.95,6.5,6.65,1852.4,0
+XCUR.US,D,20230214,000000,6.45,6.8,6.3995,6.4,1428.6,0
+XCUR.US,D,20230215,000000,6.4,6.7,6.3005,6.5,3006.8,0
+XCUR.US,D,20230216,000000,6.55,6.6495,6.2,6.2,2154.2,0
+XCUR.US,D,20230217,000000,6.2,6.2,5.9,5.919,1090.2,0
+XCUR.US,D,20230221,000000,5.75,6.25,5.75,6.025,2716.6,0
+XCUR.US,D,20230222,000000,6.2495,6.2495,5.785,5.8,2785.4,0
+XCUR.US,D,20230223,000000,5.8,6.13,5.8,5.8,3947.8,0
+XCUR.US,D,20230224,000000,5.8,6.0985,5.7,5.7,1811.4,0
+XCUR.US,D,20230227,000000,5.95,6.45,5.95,6.1,2488.4,0
+XCUR.US,D,20230228,000000,6,6.1,5.6,5.8,5396.8,0
+XCUR.US,D,20230301,000000,5.8,5.8,5.458,5.65,4354.2,0
+XCUR.US,D,20230302,000000,5.6,5.8,5.575,5.575,3487.2,0
+XCUR.US,D,20230303,000000,5.6,5.8,5.55,5.8,5909,0
+XCUR.US,D,20230306,000000,5.825,5.8535,5.7,5.771,938.8,0
+XCUR.US,D,20230307,000000,5.85,5.85,5.662,5.7,665,0
+XCUR.US,D,20230308,000000,5.7135,5.749,5.55,5.55,888,0
+XCUR.US,D,20230309,000000,5.934,5.934,5.619,5.619,1435.4,0
+XCUR.US,D,20230310,000000,5.621,5.699,5.1,5.3495,1935.8,0
+XCUR.US,D,20230313,000000,5.3,5.3,5.0505,5.3,2769.8,0
+XCUR.US,D,20230314,000000,5.1,5.45,5.05,5.3,2380,0
+XCUR.US,D,20230315,000000,5.25,5.35,5.1805,5.2,1264.8,0
+XCUR.US,D,20230316,000000,5.2,5.35,4.798,5.35,5376,0
+XCUR.US,D,20230317,000000,5.2,5.35,4.9,5.05,3601.8,0
+XCUR.US,D,20230320,000000,4.75,5.05,4.75,4.884,2206.2,0
+XCUR.US,D,20230321,000000,4.95,5,4.76,4.8,1506.4,0
+XCUR.US,D,20230322,000000,4.7,5.4995,4.545,4.9245,9853.8,0
+XCUR.US,D,20230323,000000,4.6,4.875,4.6,4.875,1660.4,0
+XCUR.US,D,20230324,000000,4.775,4.845,4.555,4.75,809.8,0
+XCUR.US,D,20230327,000000,4.5005,4.7255,4.485,4.5,2269.4,0
+XCUR.US,D,20230328,000000,4.3,4.5,3.92,4.012,5708.8,0
+XCUR.US,D,20230329,000000,3.75,3.9995,3.589,3.9,5827,0
+XCUR.US,D,20230330,000000,3.85,4.25,3.84954,4.1745,3527.4,0
+XCUR.US,D,20230331,000000,4.4625,4.5,4.3,4.355,14670.4,0
+XCUR.US,D,20230403,000000,4.354,4.355,4.3275,4.355,795.6,0
+XCUR.US,D,20230404,000000,4.4525,4.55,4.40005,4.55,6761.2,0
+XCUR.US,D,20230405,000000,4.4,5.9,4.4,5.1,40393.4,0
+XCUR.US,D,20230406,000000,5.4905,5.5,5.3,5.3,7881.8,0
+XCUR.US,D,20230410,000000,5,5,4.875,4.9005,7037.4,0
+XCUR.US,D,20230411,000000,5.25,5.5,5.15,5.5,5107.4,0
+XCUR.US,D,20230412,000000,5.7,5.795,5.25,5.3,2629.6,0
+XCUR.US,D,20230413,000000,5.446,5.6,5.375,5.5505,540.4,0
+XCUR.US,D,20230414,000000,5.5,5.725,5,5.1,4968,0
+XCUR.US,D,20230417,000000,5.2,5.2,5.0135,5.15,3884.2,0
+XCUR.US,D,20230418,000000,5,5.45,5,5.4,1340.6,0
+XCUR.US,D,20230419,000000,5.15,5.525,5.15,5.5,866.6,0
+XCUR.US,D,20230420,000000,5.55,5.55,5,5,2139.6,0
+XCUR.US,D,20230421,000000,5,5.18,4.95,4.9505,1912.6,0
+XCUR.US,D,20230424,000000,4.95,5.12,4.7,4.724,1160.6,0
+XCUR.US,D,20230425,000000,4.7,4.7,4.5145,4.5765,3657.2,0
+XCUR.US,D,20230426,000000,4.57658,4.59,4.4995,4.59,1261.8,0
+XCUR.US,D,20230427,000000,4.506,4.65602,4.45,4.5,1388.4,0
+XCUR.US,D,20230428,000000,4.65,5.1,4.65,4.895,4442.6,0
+XCUR.US,D,20230501,000000,5.47,5.75,5.2,5.4,4611.8,0
+XCUR.US,D,20230502,000000,5.143,5.7,5.143,5.45,1605.8,0
+XCUR.US,D,20230503,000000,5.3,5.5995,5.3,5.4,1208.4,0
+XCUR.US,D,20230504,000000,5.25,5.45,5.2,5.25,1325.4,0
+XCUR.US,D,20230505,000000,5.25,5.3,5.25,5.3,1136.4,0
+XCUR.US,D,20230508,000000,5.251,5.4995,5.251,5.4,1117.2,0
+XCUR.US,D,20230509,000000,5.375,6.9,5.2885,5.8295,18758.8,0
+XCUR.US,D,20230510,000000,6.275,6.275,5.0575,5.1,6868.6,0
+XCUR.US,D,20230511,000000,5.15,5.2,5.0005,5.05,958,0
+XCUR.US,D,20230512,000000,4.9,4.9995,4.7055,4.83,1187.2,0
+XCUR.US,D,20230515,000000,5.05,5.5465,4.85,5.5465,1836.6,0
+XCUR.US,D,20230516,000000,5.55,5.65,5.2505,5.364,3393,0
+XCUR.US,D,20230517,000000,5.35,5.817,5.15,5.15,8345,0
+XCUR.US,D,20230518,000000,5.4,5.4,4.9,4.9,6378.6,0
+XCUR.US,D,20230519,000000,4.911,4.97,4.8235,4.852,1347.6,0
+XCUR.US,D,20230522,000000,5.05,5.05,4.3,4.409,5433,0
+XCUR.US,D,20230523,000000,4.5,4.5765,4.45,4.4505,3020.4,0
+XCUR.US,D,20230524,000000,4.4505,4.4505,4.15,4.299,5116,0
+XCUR.US,D,20230525,000000,4.3,4.3,4.15,4.25,5110.8,0
+XCUR.US,D,20230526,000000,4.15,4.2625,4.14475,4.2625,1804.8,0
+XCUR.US,D,20230530,000000,4.4,4.4,4.2295,4.28,1304.2,0
+XCUR.US,D,20230531,000000,4.28,4.425,4.2755,4.405,1102.4,0
+XCUR.US,D,20230601,000000,4.154,4.448,4.154,4.3845,1455.8,0
+XCUR.US,D,20230602,000000,4.2,4.4995,4.17717,4.4995,1777.6,0
+XCUR.US,D,20230605,000000,4.2915,4.5,4.25,4.5,2637.4,0
+XCUR.US,D,20230606,000000,4.5,4.9,4.5,4.85,1084,0
+XCUR.US,D,20230607,000000,4.9,4.9,4.5005,4.7,3480.8,0
+XCUR.US,D,20230608,000000,4.6995,4.7,4.6995,4.7,493.2,0
+XCUR.US,D,20230609,000000,4.65,4.793,4.625,4.75,18329.2,0
+XCUR.US,D,20230612,000000,5.2,5.2495,4.9035,5.1,2486.4,0
+XCUR.US,D,20230613,000000,5.156,5.6,5.15,5.55,7546.2,0
+XCUR.US,D,20230614,000000,6,6,5.35,5.4,21042.2,0
+XCUR.US,D,20230615,000000,5.5,5.9,5.25,5.75,7645.2,0
+XCUR.US,D,20230616,000000,5.7945,5.9,5.75,5.75,8902.2,0
+XCUR.US,D,20230620,000000,5.75,6.9,5.75,6.2,7318.6,0
+XCUR.US,D,20230621,000000,6.2,6.2,5.725,5.75,3948.2,0
+XCUR.US,D,20230622,000000,5.75,6.2995,5.75,6.1,12471.6,0
+XCUR.US,D,20230623,000000,6,6.3495,5.75,5.85,2511.2,0
+XCUR.US,D,20230626,000000,6.099,6.15,5.95,6.1435,2176,0
+XCUR.US,D,20230627,000000,6.05,6.05,5.8,5.8,569.8,0
+XCUR.US,D,20230628,000000,6.05,6.15,5.85,6.1,2919.6,0
+XCUR.US,D,20230629,000000,6.3,7.4705,6.15,7.221,39148.6,0
+XCUR.US,D,20230630,000000,7.5,7.5,6.5,6.55,16452.4,0
+XCUR.US,D,20230703,000000,6.9,6.9,6.1,6.15,1856.8,0
+XCUR.US,D,20230705,000000,6.35,6.7715,6.2,6.3,4503.2,0
+XCUR.US,D,20230706,000000,6.45,6.541,5.745,5.75,2362.2,0
+XCUR.US,D,20230707,000000,5.55,5.75,4.997,5.309,10218.2,0
+XCUR.US,D,20230710,000000,5.3,5.9145,4.953,5.65,7063.4,0
+XCUR.US,D,20230711,000000,5.6495,5.8,5.3505,5.625,7105.6,0
+XCUR.US,D,20230712,000000,5.5,6.017,5.351,5.7,2247.6,0
+XCUR.US,D,20230713,000000,5.65,7.35,5.65,6.3,46934.2,0
+XCUR.US,D,20230714,000000,7,7.2,6.3,6.8,29226.2,0
+XCUR.US,D,20230717,000000,6,6.65,6,6.5,29193.8,0
+XCUR.US,D,20230718,000000,6.7,6.704,6,6.2,11844.8,0
+XCUR.US,D,20230719,000000,6.25,6.25,5.45,5.75,15656.8,0
+XCUR.US,D,20230720,000000,5.9,5.9,5.65,5.65,2189.4,0
+XCUR.US,D,20230721,000000,5.6,5.6025,5.2,5.4,9304.2,0
+XCUR.US,D,20230724,000000,5.3435,5.3435,4.523,5,25630.4,0
+XCUR.US,D,20230725,000000,5.1,5.1,4.951,4.982,5659.8,0
+XCUR.US,D,20230726,000000,4.95,5.2,4.95,5.2,5777.6,0
+XCUR.US,D,20230727,000000,5.25,5.4005,5.15,5.35,3935.6,0
+XCUR.US,D,20230728,000000,5.3,5.7,5.1,5.35,7439.6,0
+XCUR.US,D,20230731,000000,5.05,5.6,5,5.15,16369,0
+XCUR.US,D,20230801,000000,5.3,5.3,4.65,4.776,6784.6,0
+XCUR.US,D,20230802,000000,4.975,5.05,4.75,4.8,3865.6,0
+XCUR.US,D,20230803,000000,4.9,5.05,4.7375,4.7405,3678.6,0
+XCUR.US,D,20230804,000000,5.021,5.1685,4.74,4.75,1490,0
+XCUR.US,D,20230807,000000,4.75,4.9875,4.5285,4.5285,2517,0
+XCUR.US,D,20230808,000000,4.5275,4.5275,4.25,4.275,2822.2,0
+XCUR.US,D,20230809,000000,4.3,4.5,4.25,4.3,3943.8,0
+XCUR.US,D,20230810,000000,4.25,4.32499,4.2,4.295,1628,0
+XCUR.US,D,20230811,000000,4.102,4.262,4.1,4.262,3143,0
+XCUR.US,D,20230814,000000,4.3,4.305,4.05,4.15,4728,0
+XCUR.US,D,20230815,000000,4.15,4.2795,4.15,4.2795,2118,0
+XCUR.US,D,20230816,000000,4.35,4.35,4.15,4.151,2695.8,0
+XCUR.US,D,20230817,000000,4.194,4.225,4.1,4.1005,2884.2,0
+XCUR.US,D,20230818,000000,4.3,4.35,4.15,4.16,3486,0
+XCUR.US,D,20230821,000000,4.3,4.3,4.125,4.13,1328.2,0
+XCUR.US,D,20230822,000000,4.25,4.25,4.055,4.085,3460.8,0
+XCUR.US,D,20230823,000000,4.085,4.12,3.7,4.01,6656.8,0
+XCUR.US,D,20230824,000000,4.18,4.18,4.05,4.172,2880,0
+XCUR.US,D,20230825,000000,4.295,4.295,4.18,4.2,812.2,0
+XCUR.US,D,20230828,000000,4.185,4.3405,3.9525,4.01,2851.8,0
+XCUR.US,D,20230829,000000,4.1005,4.25,4.1005,4.25,2648.6,0
+XCUR.US,D,20230830,000000,4.25,4.89,4.25,4.651,8754.2,0
+XCUR.US,D,20230831,000000,4.89,4.89,4.25,4.55,4175.6,0
+XCUR.US,D,20230901,000000,4.575,4.625,4.45,4.55,1308.4,0
+XCUR.US,D,20230905,000000,4.8585,4.9,4.7,4.7,6884.4,0
+XCUR.US,D,20230906,000000,4.7505,4.7505,4.276,4.45,3554,0
+XCUR.US,D,20230907,000000,4.35,4.35,4.1505,4.1505,2113.6,0
+XCUR.US,D,20230908,000000,4.1095,4.3145,4.025,4.041,1293.4,0
+XCUR.US,D,20230911,000000,4.193,4.6045,4.15,4.15,2772,0
+XCUR.US,D,20230912,000000,4.15,4.22,4.0505,4.15,3027.2,0
+XCUR.US,D,20230913,000000,4.445,4.5,4.05,4.0535,1696.2,0
+XCUR.US,D,20230914,000000,4.466,4.49,4.05,4.2865,1384.4,0
+XCUR.US,D,20230915,000000,4.25,4.65,3.601,4.65,16679.4,0
+XCUR.US,D,20230918,000000,4.5,4.5,4,4.0885,1393.4,0
+XCUR.US,D,20230919,000000,4.0875,4.499,3.9,3.9,1527.6,0
+XCUR.US,D,20230920,000000,3.901,4,3.7,3.7,2199,0
+XCUR.US,D,20230921,000000,3.606,4.17,3.606,3.75,1430.8,0
+XCUR.US,D,20230922,000000,3.8,4.02522,3.602,3.755,1222.8,0
+XCUR.US,D,20230925,000000,3.9,3.9,3.601,3.601,1833.4,0
+XCUR.US,D,20230926,000000,3.71,3.9,3.71,3.9,365.8,0
+XCUR.US,D,20230927,000000,3.9,3.9,3.5,3.55,2702.6,0
+XCUR.US,D,20230928,000000,3.8,3.8,3.6,3.6,520.6,0
+XCUR.US,D,20230929,000000,3.55,3.6,3.5,3.6,1095.4,0
+XCUR.US,D,20231002,000000,3.78,3.78,3.5,3.71,1154.6,0
+XCUR.US,D,20231003,000000,3.6,3.75,3.6,3.65,865.2,0
+XCUR.US,D,20231004,000000,3.545,3.65,3.4,3.65,1882,0
+XCUR.US,D,20231005,000000,3.6,3.65,3.4005,3.45,1320.6,0
+XCUR.US,D,20231006,000000,3.55,3.595,3.45,3.595,752.2,0
+XCUR.US,D,20231009,000000,3.45,3.75,3.407,3.503,936.8,0
+XCUR.US,D,20231010,000000,3.6265,3.6265,3.312,3.4,3213.4,0
+XCUR.US,D,20231011,000000,3.455,3.455,3.315,3.315,963.8,0
+XCUR.US,D,20231012,000000,3.35,4,3.325,3.7475,6475.8,0
+XCUR.US,D,20231013,000000,3.7,3.725,3.3505,3.725,4313.6,0
+XCUR.US,D,20231016,000000,3.581,3.725,3.455,3.455,1085.8,0
+XCUR.US,D,20231017,000000,3.455,3.66,3.455,3.505,1707.8,0
+XCUR.US,D,20231018,000000,3.6,3.6,3.40818,3.4995,1172,0
+XCUR.US,D,20231019,000000,3.405,3.512,3.35,3.431,1397,0
+XCUR.US,D,20231020,000000,3.6,3.6,3.214,3.3,3944.8,0
+XCUR.US,D,20231023,000000,3.2505,3.3495,3.1005,3.155,2413.4,0
+XCUR.US,D,20231024,000000,3.25,3.3995,2.6005,2.857,7049.4,0
+XCUR.US,D,20231025,000000,3.25,3.2995,3,3.15,1725.4,0
+XCUR.US,D,20231026,000000,3.1,3.35,2.861,2.914,4762.2,0
+XCUR.US,D,20231027,000000,3.0595,3.2475,2.959,3.203,819.6,0
+XCUR.US,D,20231030,000000,3.0975,3.2,3.0975,3.1,737.6,0
+XCUR.US,D,20231031,000000,3.193,3.193,3.101,3.15,2059,0
+XCUR.US,D,20231101,000000,3.1,3.19,3.1,3.111,1201.2,0
+XCUR.US,D,20231102,000000,3.05,3.45,3.05,3.2025,2684.2,0
+XCUR.US,D,20231103,000000,3.3,3.35,3,3.15,2576.6,0
+XCUR.US,D,20231106,000000,3.3,3.3,3,3.051,1053,0
+XCUR.US,D,20231107,000000,3.0505,3.2,3.05,3.05,4365.2,0
+XCUR.US,D,20231108,000000,3.05675,3.111,2.888,3.0555,3878.2,0
+XCUR.US,D,20231109,000000,3.075,3.2495,2.85,3,3379.6,0
+XCUR.US,D,20231110,000000,2.85,2.97,2.75,2.97,5170.2,0
+XCUR.US,D,20231113,000000,2.85,2.9405,2.8,2.9405,1107.6,0
+XCUR.US,D,20231114,000000,2.85,3.057,2.85,2.85,2007.4,0
+XCUR.US,D,20231115,000000,2.92125,2.95,2.85,2.85,1862.2,0
+XCUR.US,D,20231116,000000,2.75,2.8735,2.75,2.825,1913.4,0
+XCUR.US,D,20231117,000000,2.95,2.975,2.7755,2.95,4112.2,0
+XCUR.US,D,20231120,000000,2.798,2.9175,2.7775,2.7775,3335.8,0
+XCUR.US,D,20231121,000000,2.7775,2.9,2.199,2.47,5999.8,0
+XCUR.US,D,20231122,000000,2.525,2.65,2.43,2.5,1155.2,0
+XCUR.US,D,20231124,000000,2.5,2.65,2.5,2.5005,3883.8,0
+XCUR.US,D,20231127,000000,2.745,2.745,2.45,2.53,4092.8,0
+XCUR.US,D,20231128,000000,2.53,2.55,2.4665,2.5,5296.4,0
+XCUR.US,D,20231129,000000,2.35,2.505,2.25,2.35,4046.2,0
+XCUR.US,D,20231130,000000,2.494,2.494,2.3005,2.305,808.6,0
+XCUR.US,D,20231201,000000,2.39,2.39,2.3,2.3505,1139.8,0
+XCUR.US,D,20231204,000000,2.429,2.4399,1.9715,2,13645,0
+XCUR.US,D,20231205,000000,2,2.133,1.8405,1.85,5796.6,0
+XCUR.US,D,20231206,000000,1.8645,2,1.85,1.9,3587,0
+XCUR.US,D,20231207,000000,2.045,2.2,1.8235,2.0115,722510,0
+XCUR.US,D,20231208,000000,3.1,3.3,2.325,2.5865,4988231.2,0
+XCUR.US,D,20231211,000000,2.392,3.3195,2.392,3.12,455494.2,0
+XCUR.US,D,20231212,000000,2.9,3.25,2.8205,3.2,184724.4,0
+XCUR.US,D,20231213,000000,3.2,3.2995,2.756,2.95,50301,0
+XCUR.US,D,20231214,000000,3.1,3.1,2.765,2.9,33979,0
+XCUR.US,D,20231215,000000,2.946,3.85,2.65,2.9085,301036.8,0
+XCUR.US,D,20231218,000000,2.95,2.95,2.775,2.85,40110.2,0
+XCUR.US,D,20231219,000000,2.817,3.1,2.784,3.1,17563.6,0
+XCUR.US,D,20231220,000000,3.35,3.395,2.959,3.11,18507.2,0
+XCUR.US,D,20231221,000000,2.9255,3.15,2.7255,2.89,27891,0
+XCUR.US,D,20231222,000000,2.764,3.135,2.764,3.135,22884.2,0
+XCUR.US,D,20231226,000000,3.472,3.472,2.915,3.0326,20793.2,0
+XCUR.US,D,20231227,000000,2.964,3.2485,2.95,3.219,6455.8,0
+XCUR.US,D,20231228,000000,3.1188,3.16,2.9505,2.9505,9931,0
+XCUR.US,D,20231229,000000,2.9315,3.1,2.9,2.9015,9471.4,0
+XCUR.US,D,20240102,000000,2.937,3.05,2.8695,2.8815,5335.8,0
+XCUR.US,D,20240103,000000,3.0255,3.1,2.8125,3.03,8305,0
+XCUR.US,D,20240104,000000,2.9,3.03,2.835,2.979,3875.4,0
+XCUR.US,D,20240105,000000,3.0395,3.0395,2.8505,2.928,4210.6,0
+XCUR.US,D,20240108,000000,2.85,3,2.8005,2.8005,5410.6,0
+XCUR.US,D,20240109,000000,2.897,3.1535,2.81,3.1005,1203813.4,0
+XCUR.US,D,20240110,000000,3.743,4,3.43,3.9175,1699442.4,0
+XCUR.US,D,20240111,000000,3.425,4.1665,3.425,3.8,189128,0
+XCUR.US,D,20240112,000000,3.6,4.3,3.6,4.175,118967.4,0
+XCUR.US,D,20240116,000000,3.9,4.0575,3.167,3.312,50545.8,0
+XCUR.US,D,20240117,000000,3.15,3.3,3.101,3.215,13320.8,0
+XCUR.US,D,20240118,000000,3.1,3.275,2.95,3.03,19154,0
+XCUR.US,D,20240119,000000,3,3.1,2.9,3,14822.8,0
+XCUR.US,D,20240122,000000,2.85,2.9495,2.8,2.805,11840.4,0
+XCUR.US,D,20240123,000000,2.8405,2.8905,2.8,2.8005,4196,0
+XCUR.US,D,20240124,000000,2.8005,2.9,2.7,2.8015,5768.4,0
+XCUR.US,D,20240125,000000,2.735,2.78146,2.601,2.665,7942.6,0
+XCUR.US,D,20240126,000000,2.65,2.7435,2.625,2.632,10418,0
+XCUR.US,D,20240129,000000,2.6,2.7445,2.6,2.741,2210,0
+XCUR.US,D,20240130,000000,2.85,2.85,2.688,2.703,6515,0
+XCUR.US,D,20240131,000000,2.838,2.838,2.6555,2.70224,2055.6,0
+XCUR.US,D,20240201,000000,2.669,2.722,2.65,2.69925,4650.6,0
+XCUR.US,D,20240202,000000,2.725,2.8385,2.7005,2.72,3690.8,0
+XCUR.US,D,20240205,000000,2.75,2.8,2.7,2.7985,808095.2,0
+XCUR.US,D,20240206,000000,3.25,3.65,3.065,3.5705,1296675.8,0
+XCUR.US,D,20240207,000000,3.174,3.924,3.05,3.3915,132444,0
+XCUR.US,D,20240208,000000,2.95,3.0205,2.75,2.95,51611.4,0
+XCUR.US,D,20240209,000000,2.8615,2.99449,2.85,2.95,8486.6,0
+XCUR.US,D,20240212,000000,2.9745,3.109,2.95,2.985,17726.2,0
+XCUR.US,D,20240213,000000,2.95,2.985,2.85,2.96,8144.4,0
+XCUR.US,D,20240214,000000,2.95,3.07499,2.9155,3.07,6894.8,0
+XCUR.US,D,20240215,000000,2.95,3.07,2.95,3.05,4995.8,0
+XCUR.US,D,20240216,000000,2.98175,3.085,2.951,2.989,5895.6,0
+XCUR.US,D,20240220,000000,3,3.05,2.951,2.9515,3159.4,0
+XCUR.US,D,20240221,000000,3.1,3.1,2.9035,2.944,4323.2,0
+XCUR.US,D,20240222,000000,3,3.05,2.93575,2.9635,5865.4,0
+XCUR.US,D,20240223,000000,2.9635,3.6,2.95,3.05,25848.8,0
+XCUR.US,D,20240226,000000,3.0015,3.4005,3,3.25,11333.8,0
+XCUR.US,D,20240227,000000,3.389,3.389,3.08,3.1,8824,0
+XCUR.US,D,20240228,000000,3.2,3.45,3.2,3.325,19137.4,0
+XCUR.US,D,20240229,000000,3.3,3.6545,3.3,3.5505,12066.6,0
+XCUR.US,D,20240301,000000,3.6,3.725,3.337,3.72,17462.6,0
+XCUR.US,D,20240304,000000,3.8,3.8,3.5,3.7,8651.2,0
+XCUR.US,D,20240305,000000,3.965,3.965,3.5,3.5095,4427.6,0
+XCUR.US,D,20240306,000000,3.5,3.71999,3.3,3.305,9436.6,0
+XCUR.US,D,20240307,000000,3.265,3.564,3.25,3.25,10194.2,0
+XCUR.US,D,20240308,000000,3.2,3.481,3.2,3.3,8913,0
+XCUR.US,D,20240311,000000,3.25,3.4885,3.25,3.3825,4064.8,0
+XCUR.US,D,20240312,000000,3.43,3.43,3.3,3.4,6442.4,0
+XCUR.US,D,20240313,000000,3.35,3.464,2.607,3.243,11980.2,0
+XCUR.US,D,20240314,000000,3.175,3.24,2.9,3.055,3278.4,0
+XCUR.US,D,20240315,000000,3.1,3.288,3.05,3.285,6056.6,0
+XCUR.US,D,20240318,000000,3.155,3.4,3.1,3.2,4961.4,0
+XCUR.US,D,20240319,000000,3.2,3.295,3.005,3.07,4874,0
+XCUR.US,D,20240320,000000,3.07,3.25,3.005,3.1305,4360.6,0
+XCUR.US,D,20240321,000000,3.25,3.25,3.066,3.115,1446,0
+XCUR.US,D,20240322,000000,3.05,3.143,2.923,3.143,2664.2,0
+XCUR.US,D,20240325,000000,3.15,3.2475,3.0005,3.143,1999.2,0
+XCUR.US,D,20240326,000000,3.225,3.235,2.923,3.119,4280,0
+XCUR.US,D,20240327,000000,3.163,3.163,2.923,3.088,4402.2,0
+XCUR.US,D,20240328,000000,3.1,3.14,2.775,3.0075,6832.4,0
+XCUR.US,D,20240401,000000,3.05,3.1,2.9,3.1,3658,0
+XCUR.US,D,20240402,000000,3.0495,3.085,2.8995,3.0635,2999.4,0
+XCUR.US,D,20240403,000000,2.98174,3.0635,2.75,2.8,6313.4,0
+XCUR.US,D,20240404,000000,2.7,2.8,2.5,2.8,11249.6,0
+XCUR.US,D,20240405,000000,2.8,2.8,2.65,2.7995,2978.6,0
+XCUR.US,D,20240408,000000,2.71,2.965,2.7,2.9195,6622.8,0
+XCUR.US,D,20240409,000000,2.825,3.0285,2.8,3,2585.4,0
+XCUR.US,D,20240410,000000,3.05,3.05,2.9,3.0275,1159.6,0
+XCUR.US,D,20240411,000000,2.95426,3.0195,2.9,2.939,1523.6,0
+XCUR.US,D,20240412,000000,2.939,3.0085,2.88,2.9,2605.6,0
+XCUR.US,D,20240415,000000,2.985,3.043,2.95,3.042,2513.6,0
+XCUR.US,D,20240416,000000,2.9745,3.64,2.9,3.175,95391.6,0
+XCUR.US,D,20240417,000000,3.0795,3.1475,2.9,2.9875,6219.6,0
+XCUR.US,D,20240418,000000,3,3.05,2.85,2.894,4778.2,0
+XCUR.US,D,20240419,000000,2.85,2.98,2.805,2.805,4341,0
+XCUR.US,D,20240422,000000,2.8,2.86,2.675,2.6985,4021.4,0
+XCUR.US,D,20240423,000000,2.625,2.749,2.625,2.7015,1408,0
+XCUR.US,D,20240424,000000,2.595,2.7405,2.535,2.575,3717.8,0
+XCUR.US,D,20240425,000000,2.61,2.61,2.525,2.545,3739.6,0
+XCUR.US,D,20240426,000000,2.5,2.645,2.5,2.5005,5683.2,0
+XCUR.US,D,20240429,000000,2.519,2.6,2.519,2.573,1737,0
+XCUR.US,D,20240430,000000,2.6,2.6375,2.5,2.58,1438.6,0
+XCUR.US,D,20240501,000000,2.58,2.6725,2.55,2.55,903.4,0
+XCUR.US,D,20240502,000000,2.57475,2.57475,2.4885,2.505,5137.4,0
+XCUR.US,D,20240503,000000,2.45,2.55,2.45,2.505,1341.8,0
+XCUR.US,D,20240506,000000,2.4995,2.6,2.451,2.485,1797.2,0
+XCUR.US,D,20240507,000000,2.55,2.575,2.485,2.5,4493.2,0
+XCUR.US,D,20240508,000000,2.625,2.625,2.4025,2.4025,4132.4,0
+XCUR.US,D,20240509,000000,2.4,2.4025,2.305,2.31825,3198,0
+XCUR.US,D,20240510,000000,2.35,2.3955,2.2525,2.282,2275.6,0
+XCUR.US,D,20240513,000000,2.254,2.415,2.254,2.415,464.2,0
+XCUR.US,D,20240514,000000,2.45,2.5,2.4,2.45,2118.4,0
+XCUR.US,D,20240515,000000,2.64,2.64,2.45,2.5,987.4,0
+XCUR.US,D,20240516,000000,2.5,2.641,2.5,2.595,2200.4,0
+XCUR.US,D,20240517,000000,2.5325,2.54,2.352,2.4775,6937.2,0
+XCUR.US,D,20240520,000000,2.405,2.45,2.2885,2.376,5360.6,0
+XCUR.US,D,20240521,000000,2.35,2.376,2.255,2.37,8357.2,0
+XCUR.US,D,20240522,000000,2.249,2.3945,2.249,2.3255,4103.4,0
+XCUR.US,D,20240523,000000,2.3945,2.3945,2.1625,2.24,4321.8,0
+XCUR.US,D,20240524,000000,2.1,2.1,1.5,1.65,31870,0
+XCUR.US,D,20240528,000000,2.314,3.1855,1.785,1.801,1131288.8,0
+XCUR.US,D,20240529,000000,1.5755,2.1955,1.5755,2,139300.8,0
+XCUR.US,D,20240530,000000,1.902,1.911,1.7,1.755,26488,0
+XCUR.US,D,20240531,000000,1.8495,2.35,1.755,2.221,68244.6,0
+XCUR.US,D,20240603,000000,2.26,4.2745,2.1,2.705,1753602.4,0
+XCUR.US,D,20240604,000000,2.5155,2.93,2.5,2.775,127835.8,0
+XCUR.US,D,20240605,000000,2.595,2.7,2.294,2.5,107885.8,0
+XCUR.US,D,20240606,000000,2.4885,2.54003,2.3545,2.3675,13317.2,0
+XCUR.US,D,20240607,000000,2.1,2.1985,1.8595,1.9805,39826.6,0
+XCUR.US,D,20240610,000000,2.0085,2.0345,1.7,1.707,42568,0
+XCUR.US,D,20240611,000000,1.7,1.8,1.69499,1.74,24658.2,0
+XCUR.US,D,20240612,000000,1.785,1.85,1.785,1.8495,9517.2,0
+XCUR.US,D,20240613,000000,1.8005,1.8005,1.676,1.676,13182.6,0
+XCUR.US,D,20240614,000000,1.661,1.7505,1.601,1.651,23675.2,0
+XCUR.US,D,20240617,000000,1.746,1.7495,1.5015,1.5765,41021.8,0
+XCUR.US,D,20240618,000000,1.6165,1.7,1.555,1.65,10158.2,0
+XCUR.US,D,20240620,000000,1.7325,1.74868,1.6,1.63225,13694,0
+XCUR.US,D,20240621,000000,1.62,1.7,1.62,1.7,4460.8,0
+XCUR.US,D,20240624,000000,1.6815,1.724,1.607,1.643,5169.6,0
+XCUR.US,D,20240625,000000,1.641,1.698,1.5515,1.576,4730.2,0
+XCUR.US,D,20240626,000000,1.6,1.65,1.55,1.571,3879.8,0
+XCUR.US,D,20240627,000000,1.5995,1.5995,1.5015,1.512,5591,0
+XCUR.US,D,20240628,000000,1.55,1.6,1.55,1.6,4727.6,0
+XCUR.US,D,20240701,000000,1.685,1.7,1.5555,1.5755,4537.8,0
+XCUR.US,D,20240702,000000,1.6295,1.65,1.55,1.551,1999.4,0
+XCUR.US,D,20240703,000000,1.575,1.62,1.575,1.576,305.8,0
+XCUR.US,D,20240705,000000,1.7,1.7,1.5,1.5065,7672.2,0
+XCUR.US,D,20240708,000000,1.575,1.575,1.5125,1.5125,4164.8,0
+XCUR.US,D,20240709,000000,1.511,1.531,1.5005,1.5015,4260.4,0
+XCUR.US,D,20240710,000000,1.5005,1.6,1.5005,1.53,6414,0
+XCUR.US,D,20240711,000000,1.5175,1.65,1.5055,1.6405,12003,0
+XCUR.US,D,20240712,000000,1.6425,1.7,1.6005,1.6515,4541.2,0
+XCUR.US,D,20240715,000000,1.8,1.8,1.6005,1.6315,12743,0
+XCUR.US,D,20240716,000000,1.6165,1.631,1.60326,1.614,1731.2,0
+XCUR.US,D,20240717,000000,1.6325,1.7,1.457,1.545,7854,0
+XCUR.US,D,20240718,000000,1.552,1.552,1.5,1.52,5879.6,0
+XCUR.US,D,20240719,000000,1.5195,2.903,1.475,2.6755,2804747,0
+XCUR.US,D,20240722,000000,2.41,2.66775,1.95,2.499,481176.6,0
+XCUR.US,D,20240723,000000,2.0135,2.445,1.6825,2.095,244049,0
+XCUR.US,D,20240724,000000,2,2.1,1.9035,1.9945,42919.2,0
+XCUR.US,D,20240725,000000,2.125,4.75,1.95,2.5,5231452.4,0
+XCUR.US,D,20240726,000000,2.166,2.8875,2.166,2.4,211231.8,0
+XCUR.US,D,20240729,000000,2.408,2.55,2.05,2.186,68343.8,0
+XCUR.US,D,20240730,000000,2.1205,2.4,2.05,2.3,35628,0
+XCUR.US,D,20240731,000000,2.296,2.3,2.105,2.1905,9418.8,0
+XCUR.US,D,20240801,000000,2.1905,2.7,2.15,2.4745,1008950,0
+XCUR.US,D,20240802,000000,4.004,4.675,3.0855,3.31,13471617,0
+XCUR.US,D,20240805,000000,2.55,2.825,2.215,2.5495,407132.8,0
+XCUR.US,D,20240806,000000,2.477,3.212,2.439,3.1825,340695,0
+XCUR.US,D,20240807,000000,2.86,2.91698,2.45,2.555,59842.2,0
+XCUR.US,D,20240808,000000,2.551,2.9,2.5,2.7205,44825.4,0
+XCUR.US,D,20240809,000000,2.75,2.875,2.5525,2.6505,24486.2,0
+XCUR.US,D,20240812,000000,2.675,2.861,2.415,2.498,32915.8,0
+XCUR.US,D,20240813,000000,2.497,2.55,2.4,2.4615,38679.4,0
+XCUR.US,D,20240814,000000,2.3875,2.4505,1.8015,1.832,90534.6,0
+XCUR.US,D,20240815,000000,1.85,2,1.8015,1.8105,29594.2,0
+XCUR.US,D,20240816,000000,1.825,1.85,1.755,1.8,32249,0
+XCUR.US,D,20240819,000000,1.859,2.0495,1.8385,1.977,34273,0
+XCUR.US,D,20240820,000000,1.93,1.9495,1.8505,1.87,22442.6,0
+XCUR.US,D,20240821,000000,1.8755,1.99693,1.875,1.9265,6594.2,0
+XCUR.US,D,20240822,000000,1.8855,2.05,1.8855,1.9575,17195.2,0
+XCUR.US,D,20240823,000000,2.025,2.1,2.025,2.1,21396.4,0
+XCUR.US,D,20240826,000000,2.0535,2.2485,1.877,1.9,85809.6,0
+XCUR.US,D,20240827,000000,1.9,2,1.5505,1.5745,124589.6,0
+XCUR.US,D,20240828,000000,1.62,2.62,1.52,2.21,7806999,0
+XCUR.US,D,20240829,000000,1.98,2.13,1.72,1.87,462514,0
+XCUR.US,D,20240830,000000,1.81,2.15,1.65,1.97,385846,0
+XCUR.US,D,20240903,000000,1.88,2.1,1.86,1.9416,118021,0
+XCUR.US,D,20240904,000000,1.89,1.92,1.7305,1.77,59132,0
+XCUR.US,D,20240905,000000,1.72,2.09,1.72,1.87,247173,0
+XCUR.US,D,20240906,000000,1.85,2.02,1.73,1.74,115165,0
+XCUR.US,D,20240909,000000,1.73,1.773135,1.6508,1.73,33851,0
+XCUR.US,D,20240910,000000,1.73,1.9299,1.72,1.78,52095,0
+XCUR.US,D,20240911,000000,1.75,1.75,1.52,1.55,67208,0
+XCUR.US,D,20240912,000000,1.53,1.67,1.52,1.53,108403,0
+XCUR.US,D,20240913,000000,1.5,1.63,1.44,1.6,3858349,0
+XCUR.US,D,20240916,000000,2.28,2.67,1.91,2.26,19071470,0
+XCUR.US,D,20240917,000000,2.19,2.38,2.0714,2.21,1016457,0
+XCUR.US,D,20240918,000000,2.11,2.65,2.1,2.29,9088862,0
+XCUR.US,D,20240919,000000,5.64,6,3.4601,3.93,17935720,0
+XCUR.US,D,20240920,000000,3.38,4.73,3.34,4.23,1178810,0
+XCUR.US,D,20240923,000000,3.71,4.52,3.71,4.03,318305,0
+XCUR.US,D,20240924,000000,3.76,4.0299,3.5701,3.7,186938,0
+XCUR.US,D,20240925,000000,3.66,3.82,3.55,3.66,63166,0
+XCUR.US,D,20240926,000000,3.59,4.01,3.58,3.81,132346,0
+XCUR.US,D,20240927,000000,3.73,3.85,3.58,3.64,47915,0
+XCUR.US,D,20240930,000000,3.64,3.74,3.45,3.47,125174,0
+XCUR.US,D,20241001,000000,3.63,3.63,3.04,3.09,46466,0
+XCUR.US,D,20241002,000000,3.08,3.1,2.7533,2.78,37189,0
+XCUR.US,D,20241003,000000,2.67,2.92,2.67,2.77,69956,0
+XCUR.US,D,20241004,000000,2.7,2.82,2.7,2.7,13446,0
+XCUR.US,D,20241007,000000,2.67,3.19,2.65,2.82,76919,0
+XCUR.US,D,20241008,000000,2.81,2.9308,2.6,2.6,23179,0
+XCUR.US,D,20241009,000000,2.52,2.52,2.398,2.41,51208,0
+XCUR.US,D,20241010,000000,2.41,2.6476,2.34,2.57,151806,0
+XCUR.US,D,20241011,000000,2.54,2.69,2.53,2.68,54976,0
+XCUR.US,D,20241014,000000,2.64,2.72,2.54,2.58,15643,0
+XCUR.US,D,20241015,000000,2.58,3.87,2.15,2.25,2556603,0
+XCUR.US,D,20241016,000000,2.24,3.02,2.1701,2.91,320662,0
+XCUR.US,D,20241017,000000,2.95,2.98,2.7501,2.91,44702,0
+XCUR.US,D,20241018,000000,2.9,2.9,2.5897,2.68,24445,0
+XCUR.US,D,20241021,000000,2.68,2.7295,2.5594,2.62,18489,0
+XCUR.US,D,20241022,000000,2.57,2.65,2.57,2.57,12814,0
+XCUR.US,D,20241023,000000,2.58,2.58,2.36,2.43,15557,0
+XCUR.US,D,20241024,000000,2.43,2.46,2.33,2.33,7102,0
+XCUR.US,D,20241025,000000,2.38,2.45,2.34,2.37,8581,0
+XCUR.US,D,20241028,000000,2.39,2.48,2.39,2.41,9767,0
+XCUR.US,D,20241029,000000,2.44,2.6,2.4367,2.58,7974,0
+XCUR.US,D,20241030,000000,2.54,2.69,2.47,2.62,81952,0
+XCUR.US,D,20241031,000000,2.6,3.36,2.56,3.03,156549,0
+XCUR.US,D,20241101,000000,3.09,3.25,2.79,3.16,66099,0
+XCUR.US,D,20241104,000000,3.17,3.265,2.91,2.96,19935,0
+XCUR.US,D,20241105,000000,2.97,3.1141,2.752,2.89,39208,0
+XCUR.US,D,20241106,000000,3.02,3.0999,2.44,2.58,28908,0
+XCUR.US,D,20241107,000000,2.57,2.685,2.57,2.58,5071,0
+XCUR.US,D,20241108,000000,2.61,2.95,2.57,2.75,139598,0
+XCUR.US,D,20241111,000000,2.81,3.43,2.81,3,94941,0
+XCUR.US,D,20241112,000000,2.97,3.38,2.94,3.22,107586,0
+XCUR.US,D,20241113,000000,3.5,3.5402,2.62,2.73,117155,0
+XCUR.US,D,20241114,000000,2.71,3.31,2.71,3.18,53189,0
+XCUR.US,D,20241115,000000,3.03,3.1105,2.75,2.9,20927,0
+XCUR.US,D,20241118,000000,3.32,4.27,3.26,3.94,2720368,0
+XCUR.US,D,20241119,000000,4.27,5.9792,4.25,5.82,3705293,0
+XCUR.US,D,20241120,000000,6.84,14.8,6.83,11.19,22925191,0
+XCUR.US,D,20241121,000000,10.64,12,8.43,10.86,1019698,0
+XCUR.US,D,20241122,000000,15.05,19.62,12.6401,18.38,4594995,0
+XCUR.US,D,20241125,000000,22.2,32.49,18.55,26.74,2459414,0
+XCUR.US,D,20241126,000000,26.87,28.4199,20.1073,27.69,498968,0
+XCUR.US,D,20241127,000000,27.58,36,26.4712,31.99,512903,0
+XCUR.US,D,20241129,000000,30.24,34.99,29,29.49,185734,0
+XCUR.US,D,20241202,000000,30.1,32,22,22.3,249851,0
+XCUR.US,D,20241203,000000,20.75,21.05,13.1001,14,433623,0
+XCUR.US,D,20241204,000000,17.43,22.3642,17.43,21.52,928655,0
+XCUR.US,D,20241205,000000,22.6,24.5,21.66,22.95,231546,0
+XCUR.US,D,20241206,000000,24.2,26.67,24.12,24.25,125262,0
+XCUR.US,D,20241209,000000,24.25,25.7194,20.8305,23.26,242289,0
+XCUR.US,D,20241210,000000,23.28,23.7309,16,16.15,225840,0
+XCUR.US,D,20241211,000000,18.28,20.68,17.13,18.87,214646,0
+XCUR.US,D,20241212,000000,18,19.49,17.2,17.5,84294,0
+XCUR.US,D,20241213,000000,17.4,18.9516,14.5,17.31,94712,0
+XCUR.US,D,20241216,000000,18.37,19.215,18.08,18.12,63586,0
+XCUR.US,D,20241217,000000,18.1,18.94,17.12,18.53,86587,0
+XCUR.US,D,20241218,000000,18.8,18.8,17.5037,17.56,46355,0
+XCUR.US,D,20241219,000000,17.31,17.38,15.3688,15.74,63919,0
+XCUR.US,D,20241220,000000,16.91,19.498,16.232,18.67,222813,0
+XCUR.US,D,20241223,000000,18.7,22.99,18.37,19.54,98784,0
+XCUR.US,D,20241224,000000,19.14,20,16.53,17.18,64024,0
+XCUR.US,D,20241226,000000,17.18,17.97,16.63,17.25,72221,0
+XCUR.US,D,20241227,000000,17.75,18.4277,16.3999,17.58,127274,0
+XCUR.US,D,20241230,000000,16.67,17.5,15.8,16.15,111997,0
+XCUR.US,D,20241231,000000,15.34,15.78,13.28,13.67,120485,0
+XCUR.US,D,20250102,000000,13.9,15.34,13.9,15.18,97017,0
+XCUR.US,D,20250103,000000,14.67,15.1981,13.83,14.36,23348,0
+XCUR.US,D,20250106,000000,14,14.01,12.74,12.84,76498,0
+XCUR.US,D,20250107,000000,12.77,12.77,8.78,9.21,141367,0
+XCUR.US,D,20250108,000000,9.2,9.8,8.9,8.99,65579,0
+XCUR.US,D,20250110,000000,10.25,10.67,9.4,9.46,76289,0
+XCUR.US,D,20250113,000000,9.42,10.41,7.7,7.9,149276,0
+XCUR.US,D,20250114,000000,7.96,8.96,7.96,8.62,22159,0
+XCUR.US,D,20250115,000000,9.9,11.37,9.01,9.14,125847,0
+XCUR.US,D,20250116,000000,8.84,9,8.5073,8.89,22888,0
+XCUR.US,D,20250117,000000,9.12,12.34,9.11,10.07,485205,0
+XCUR.US,D,20250121,000000,10.18,12.65,10.1201,12.21,107935,0
+XCUR.US,D,20250122,000000,11.38,11.8096,10.15,10.37,533909,0
+XCUR.US,D,20250123,000000,15.25,15.25,12.21,13.66,570785,0
+XCUR.US,D,20250124,000000,13.2,13.5,12.0172,12.02,99434,0
+XCUR.US,D,20250127,000000,11.47,12.22,11.02,11.72,22337,0
+XCUR.US,D,20250128,000000,11.52,11.8,11.3285,11.52,27574,0
+XCUR.US,D,20250129,000000,11.41,11.41,10.2,10.73,23822,0
+XCUR.US,D,20250130,000000,10.72,11.31,10.2245,10.81,16374,0
+XCUR.US,D,20250131,000000,10.95,11.4,10.26,11.23,34976,0
+XCUR.US,D,20250203,000000,11.23,11.23,10.51,10.67,7263,0
+XCUR.US,D,20250204,000000,10.67,11.0104,10.6,10.84,14442,0
+XCUR.US,D,20250205,000000,10.55,10.63,10,10.22,12273,0
+XCUR.US,D,20250206,000000,10.27,11.9999,10.27,11.5,13509,0
+XCUR.US,D,20250207,000000,11.9,11.9,10.16,10.3,13800,0
+XCUR.US,D,20250210,000000,10.62,10.7756,10.1,10.21,17851,0
+XCUR.US,D,20250211,000000,10.12,10.46,10.12,10.34,11684,0
+XCUR.US,D,20250212,000000,10.45,10.46,9.98,10.01,8223,0
+XCUR.US,D,20250213,000000,10.25,10.25,9.93,10.09,14077,0
+XCUR.US,D,20250214,000000,10.11,10.225,9.42,10.03,21672,0
+XCUR.US,D,20250218,000000,9.35,9.395,8.5,8.5,23128,0
+XCUR.US,D,20250219,000000,8.39,8.5833,8.39,8.58,9107,0
+XCUR.US,D,20250220,000000,8.49,8.67,8.4034,8.44,4657,0
+XCUR.US,D,20250221,000000,8.3,8.56,8,8.55,9458,0
+XCUR.US,D,20250224,000000,8.24,8.5,8.06,8.2,9231,0
+XCUR.US,D,20250225,000000,8.28,8.28,7.18,7.7,23747,0
+XCUR.US,D,20250226,000000,7.6,7.9,7.56,7.61,5572,0
+XCUR.US,D,20250227,000000,7.84,7.84,7.61,7.61,9656,0
+XCUR.US,D,20250228,000000,7.54,9.4881,7.54,9.45,32781,0
+XCUR.US,D,20250303,000000,9.91,11.745,9.86,11.32,43332,0
+XCUR.US,D,20250304,000000,13.71,15.48,12.09,14.28,273669,0
+XCUR.US,D,20250305,000000,13.33,13.4,9.7,9.95,133376,0
+XCUR.US,D,20250306,000000,10.93,14.44,10.91,11.42,148350,0
+XCUR.US,D,20250307,000000,12.36,12.55,10.42,11.6,45932,0
+XCUR.US,D,20250310,000000,10.2001,12.3947,10.0601,10.7,34481,0
+XCUR.US,D,20250311,000000,10.43,11.35,10.43,10.65,19615,0
+XCUR.US,D,20250312,000000,11.1,11.9854,10.1,10.57,27399,0
+XCUR.US,D,20250313,000000,12.69,13.53,11.2924,13.22,70501,0
+XCUR.US,D,20250314,000000,14,14.8,12.81,12.83,51887,0
+XCUR.US,D,20250317,000000,13.22,13.649,12.67,12.99,22363,0
+XCUR.US,D,20250318,000000,13.3,13.3,12.0743,12.4,41359,0
+XCUR.US,D,20250319,000000,12.1,13.05,12.1,12.9,11555,0
+XCUR.US,D,20250320,000000,13.15,15.91,12.98,13.56,65795,0
+XCUR.US,D,20250321,000000,14.3,14.5362,14.05,14.05,16160,0
+XCUR.US,D,20250324,000000,14.17,14.9349,13.2,13.57,21238,0
+XCUR.US,D,20250325,000000,12.92,13.485,12.8886,13.27,7071,0
+XCUR.US,D,20250326,000000,13.5,13.91,12.9902,13.91,8297,0
+XCUR.US,D,20250327,000000,14.13,14.73,13.51,14,19769,0
+XCUR.US,D,20250328,000000,13.5,13.99,13.4501,13.99,7707,0
+XCUR.US,D,20250331,000000,13.57,13.9533,12.74,13.34,19736,0
+XCUR.US,D,20250401,000000,14.11,14.11,12.9,13.2,19078,0
+XCUR.US,D,20250402,000000,12.97,12.97,12.02,12.3,15882,0
+XCUR.US,D,20250403,000000,12.24,13.74,12.24,13.23,12238,0
+XCUR.US,D,20250404,000000,12.84,13.365,12.68,13,5795,0
+XCUR.US,D,20250407,000000,12.3,13.25,12.1,12.8,4015,0
+XCUR.US,D,20250408,000000,12.8,12.8499,11.35,11.39,9207,0
+XCUR.US,D,20250409,000000,11.195,12.1,11.195,11.5,6738,0
+XCUR.US,D,20250410,000000,11.6151,11.7481,11.3,11.3,6000,0
+XCUR.US,D,20250411,000000,11.76,11.76,11.5768,11.58,2527,0
+XCUR.US,D,20250414,000000,11.93,12.22,11.73,11.73,4501,0
+XCUR.US,D,20250415,000000,11.73,11.96,11.34,11.7,105235,0
+XCUR.US,D,20250416,000000,12.07,12.2891,10.3,11.55,170855,0
+XCUR.US,D,20250417,000000,11.8,11.83,8.28,8.44,65441,0
+XCUR.US,D,20250421,000000,9.6,11.44,9.6,11.3,26602,0
+XCUR.US,D,20250422,000000,11.3,11.5851,10.75,11.36,17557,0
+XCUR.US,D,20250423,000000,11.58,12.6522,11.2,11.26,27051,0
+XCUR.US,D,20250424,000000,11.44,11.44,10.7001,11.135,13327,0
+XCUR.US,D,20250425,000000,11.4317,11.6073,10.8,10.8,10130,0
+XCUR.US,D,20250428,000000,11.32,11.5899,11,11,7203,0
+XCUR.US,D,20250429,000000,11.12,11.56,10.92,10.92,8340,0
+XCUR.US,D,20250430,000000,10.92,11.25,10.04,10.45,11329,0
+XCUR.US,D,20250501,000000,10.25,10.6799,9.81,9.97,9233,0
+XCUR.US,D,20250502,000000,10.455,10.73,10.125,10.73,7366,0
+XCUR.US,D,20250505,000000,11.46,11.58,10.47,10.73,7255,0
+XCUR.US,D,20250506,000000,10.68,11.32,10.1693,10.5,61103,0
+XCUR.US,D,20250507,000000,10.5,10.5,9.96,9.97,9296,0
+XCUR.US,D,20250508,000000,9.96,11.6,9.96,11.38,65690,0
+XCUR.US,D,20250509,000000,11.55,11.55,11.06,11.44,5987,0
+XCUR.US,D,20250512,000000,11.44,11.86,11.22,11.86,9516,0
+XCUR.US,D,20250513,000000,11.37,11.4,11.13,11.4,2758,0
+XCUR.US,D,20250514,000000,10.76,11.2,10.5,10.67,3686,0
+XCUR.US,D,20250515,000000,10.76,10.93,10,10.3,12418,0
+XCUR.US,D,20250516,000000,10,10.3,9.99,10.06,7648,0
+XCUR.US,D,20250519,000000,9.9935,10.25,9.9935,10.23,3328,0
+XCUR.US,D,20250520,000000,10.23,10.23,9.865,10.2,4951,0
+XCUR.US,D,20250521,000000,10.9999,10.9999,10.9999,10.9999,1696,0
+XCUR.US,D,20250522,000000,10.3455,10.5078,10.12,10.5078,4071,0
+XCUR.US,D,20250523,000000,10.4,10.4,9.775,10.04,4221,0
+XCUR.US,D,20250527,000000,9.78,10.04,9.78,10,5857,0
+XCUR.US,D,20250528,000000,10,10,9.9,9.99,2916,0
+XCUR.US,D,20250529,000000,9.5001,9.8,9.01,9.72,6918,0
+XCUR.US,D,20250530,000000,9.54,10,9.54,9.87,3221,0
+XCUR.US,D,20250602,000000,10,10.46,9.883,10.46,7885,0
+XCUR.US,D,20250603,000000,10.44,10.44,9.22,10.37,3914,0
+XCUR.US,D,20250604,000000,9.6277,10.3,9.6277,10.15,4279,0
+XCUR.US,D,20250605,000000,9.83,9.9,9.41,9.9,5458,0
+XCUR.US,D,20250606,000000,9.7082,10.8,9.5,10.8,7022,0
+XCUR.US,D,20250609,000000,10.37,10.37,9.7,9.7,5275,0
+XCUR.US,D,20250610,000000,9.57,10.01,9.5,9.62,3235,0
+XCUR.US,D,20250611,000000,9.78,9.78,9.3,9.34,4620,0
+XCUR.US,D,20250612,000000,9.35,9.746497,8.5,8.99,20330,0
+XCUR.US,D,20250613,000000,8.72,8.8312,8.5,8.77,2922,0
+XCUR.US,D,20250616,000000,8.46,8.83,8.0197,8.83,2736,0
+XCUR.US,D,20250617,000000,8.44,8.9624,8.32,8.32,2680,0
+XCUR.US,D,20250618,000000,8.27,8.27,7.53,7.62,10173,0
+XCUR.US,D,20250620,000000,7.74,8.279782,7.47,7.47,5486,0
+XCUR.US,D,20250623,000000,7.39,7.43,6.5,6.5,22912,0
+XCUR.US,D,20250624,000000,6.3,6.384,5.55,5.72,14449,0
+XCUR.US,D,20250625,000000,5.42,5.8169,5.42,5.75,2801,0
+XCUR.US,D,20250626,000000,5.9,6.41,5.5,5.545,10339,0
+XCUR.US,D,20250627,000000,5.9,5.9,5.51,5.89,17369,0
+XCUR.US,D,20250630,000000,6.31,8.36,6.01,7.04,4261584,0
+XCUR.US,D,20250701,000000,6.22,6.75,5.62,6.1,197195,0
+XCUR.US,D,20250702,000000,5.51,6.3,5.0451,5.96,85568,0
+XCUR.US,D,20250703,000000,5.915,8.2,5.796,6.78,304859,0
+XCUR.US,D,20250707,000000,6.78,6.84,6.1501,6.47,34170,0
+XCUR.US,D,20250708,000000,6.79,7.36,6.1555,6.95,29450,0
+XCUR.US,D,20250709,000000,6.8,7.785,6.6674,7.11,35628,0
+XCUR.US,D,20250710,000000,7.09,7.635,6.85,7.28,13812,0
+XCUR.US,D,20250711,000000,7.05,7.5,6.35,7.27,12006,0
+XCUR.US,D,20250714,000000,7.27,7.4637,6.7401,7.03,18898,0
+XCUR.US,D,20250715,000000,7.2,7.2,6.5,6.85,274596,0
+XCUR.US,D,20250716,000000,6.56,6.75,6.17,6.54,23118,0
+XCUR.US,D,20250717,000000,6.47,7.7199,6.47,7.71,164377,0
+XCUR.US,D,20250718,000000,7.71,8.09,7.3,7.925,95125,0
+XCUR.US,D,20250721,000000,8.04,9.5,8,8.86,58966,0
+XCUR.US,D,20250722,000000,8.9556,9.25,7.55,7.95,28010,0
+XCUR.US,D,20250723,000000,8.01,8.39,8.01,8.38,6578,0
+XCUR.US,D,20250724,000000,8.0585,8.38,7.95,8.16,6715,0
+XCUR.US,D,20250725,000000,8.38,8.38,7.75,7.8525,5939,0
+XCUR.US,D,20250728,000000,7.79,8.25,7.22,7.22,11068,0
+XCUR.US,D,20250729,000000,6.8,6.815,6.6,6.63,8242,0
+XCUR.US,D,20250730,000000,6.84,7.04,6.52,6.58,20192,0
+XCUR.US,D,20250731,000000,6.71,7.2,6.65,7.13,6716,0
+XCUR.US,D,20250801,000000,7.0883,7.37,6.7142,6.8858,364715,0
+XCUR.US,D,20250804,000000,7.31,8.2,6.1896,7.6,580390,0
+XCUR.US,D,20250805,000000,7.17,8.01,7.17,7.4,40535,0
+XCUR.US,D,20250806,000000,7.41,8,7.41,7.69,34414,0
+XCUR.US,D,20250807,000000,7.6,7.88,7.1306,7.36,42298,0
+XCUR.US,D,20250808,000000,7.67,7.675,7.2939,7.45,154200,0
+XCUR.US,D,20250811,000000,7.15,7.76,7,7.58,41385,0
+XCUR.US,D,20250812,000000,7.56,7.92,7.232,7.3,33068,0
+XCUR.US,D,20250813,000000,7.35,7.8,6.75,7.15,41126,0
+XCUR.US,D,20250814,000000,7.02,7.025,6.85,6.85,4528,0
+XCUR.US,D,20250815,000000,7,7,6.65,6.65,19343,0
+XCUR.US,D,20250818,000000,6.67,7.0599,6.55,6.55,10169,0
+XCUR.US,D,20250819,000000,6.56,6.85,6.4,6.4,8155,0
+XCUR.US,D,20250820,000000,6.32,6.59,6.04,6.15,31159,0
+XCUR.US,D,20250821,000000,6.48,6.48,6.2,6.2,14189,0
+XCUR.US,D,20250822,000000,6.3827,6.3827,6,6.09,8774,0
+XCUR.US,D,20250825,000000,6,6.1,5.83,5.92,13479,0
+XCUR.US,D,20250826,000000,5.86,6.1899,5.84,5.89,35154,0
+XCUR.US,D,20250827,000000,6.19,6.19,5.7,5.71,35785,0
+XCUR.US,D,20250828,000000,5.86,5.86,5.51,5.61,32393,0
+XCUR.US,D,20250829,000000,5.61,5.71,5.53,5.61,10092,0
+XCUR.US,D,20250902,000000,5.52,5.6,5.278,5.47,10837,0
+XCUR.US,D,20250903,000000,5.345,5.5662,5.05,5.13,11581,0
+XCUR.US,D,20250904,000000,5.13,5.1888,5,5,11959,0
+XCUR.US,D,20250905,000000,5.03,5.03,4.46,4.75,31601,0
+XCUR.US,D,20250908,000000,4.46,4.72,4.25,4.3,35805,0
+XCUR.US,D,20250909,000000,4.16,4.2,4.01,4.15,26012,0
+XCUR.US,D,20250910,000000,3.98,4,3.72,3.73,43143,0
+XCUR.US,D,20250911,000000,3.595,3.7699,3.1006,3.6,114995,0
+XCUR.US,D,20250912,000000,4.12,4.12,3.7,3.875,38865,0
+XCUR.US,D,20250915,000000,3.85,4.14,3.79,4.07,36185,0
+XCUR.US,D,20250916,000000,4.01,4.21,4,4,15870,0
+XCUR.US,D,20250917,000000,3.96,4.0566,3.55,3.55,27074,0
+XCUR.US,D,20250918,000000,3.6534,4.08,3.6534,3.88,40866,0
+XCUR.US,D,20250919,000000,4.01,4.13,3.65,3.84,23011,0
+XCUR.US,D,20250922,000000,3.9,3.965,3.69,3.72,22387,0
+XCUR.US,D,20250923,000000,3.72,3.855,3.415,3.51,24395,0
+XCUR.US,D,20250924,000000,3.805,4.25,3.621,4.25,46055,0
+XCUR.US,D,20250925,000000,4.23,4.23,3.73,3.92,51445,0
+XCUR.US,D,20250926,000000,4.03,4.04,3.81,3.81,7337,0
+XCUR.US,D,20250929,000000,3.73,4.095,3.73,3.9,18515,0
+XCUR.US,D,20250930,000000,3.96,4.1876,3.945,4.09,10624,0
+XCUR.US,D,20251001,000000,3.93,4.12,3.93,4.1,7068,0
+XCUR.US,D,20251002,000000,4.1,4.26,4.0001,4.18,8832,0
+XCUR.US,D,20251003,000000,4.2794,4.57,4.1295,4.17,27959,0
+XCUR.US,D,20251006,000000,4.34,4.34,4.11,4.27,23351,0
+XCUR.US,D,20251007,000000,4.36,4.48,4.23,4.31,21723,0
+XCUR.US,D,20251008,000000,4.59,5.35,4.3842,5.32,163911,0
+XCUR.US,D,20251009,000000,5.17,5.75,5.11,5.68,121957,0
+XCUR.US,D,20251010,000000,5.75,5.88,4.7818,4.95,41906,0
+XCUR.US,D,20251013,000000,5.19,5.56,5.01,5.14,83926,0
+XCUR.US,D,20251014,000000,5.05,5.23,4.9124,5.1,33298,0
+XCUR.US,D,20251015,000000,5.01,5.4522,4.9,5.09,43945,0
+XCUR.US,D,20251016,000000,5.32,5.52,4.77,4.9,37271,0
+XCUR.US,D,20251017,000000,4.83,4.98,4.48,4.54,31513,0
+XCUR.US,D,20251020,000000,5.0599,5.0599,4.61,4.72,26633,0
+XCUR.US,D,20251021,000000,4.78,4.99,4.54,4.65,14776,0
+XCUR.US,D,20251022,000000,4.55,4.7741,4.5,4.55,16542,0
+XCUR.US,D,20251023,000000,4.71,4.85,4.53,4.74,22288,0
+XCUR.US,D,20251024,000000,5.0375,5.26,4.6984,5.0001,26428,0
+XCUR.US,D,20251027,000000,5,5.04,4.68,4.68,15768,0
+XCUR.US,D,20251028,000000,4.89,4.89,4.55,4.56,27719,0
+XCUR.US,D,20251029,000000,4.455,4.53,4.37,4.46,3782,0
+XCUR.US,D,20251030,000000,4.45,4.51,4.42,4.44,9823,0
+XCUR.US,D,20251031,000000,4.475,4.5,4.39,4.4,3293,0
+XCUR.US,D,20251103,000000,4.57,4.73,4.1265,4.21,19811,0
+XCUR.US,D,20251104,000000,4.25,4.64,4.2201,4.23,9968,0
+XCUR.US,D,20251105,000000,4.25,4.4,4.1,4.1,6338,0
+XCUR.US,D,20251106,000000,4.1,4.25,4,4.25,10545,0
+XCUR.US,D,20251107,000000,4.03,4.25,3.7,3.96,28626,0
+XCUR.US,D,20251110,000000,4,4.0738,3.8001,3.87,10135,0
+XCUR.US,D,20251111,000000,3.85,3.85,3.5939,3.73,11915,0
+XCUR.US,D,20251112,000000,3.7001,3.81,3.6,3.6,14803,0
+XCUR.US,D,20251113,000000,3.77,3.8682,3.651,3.651,5503,0
+XCUR.US,D,20251114,000000,3.7,3.7466,3.7,3.71,4688,0
+XCUR.US,D,20251117,000000,3.6879,3.6879,3.49,3.63,10025,0
+XCUR.US,D,20251118,000000,3.68,4,3.68,3.7291,19354,0
+XCUR.US,D,20251119,000000,3.98,4.9999,3.905,4.74,64246,0
+XCUR.US,D,20251120,000000,4.71,4.71,4.1,4.18,44015,0
+XCUR.US,D,20251121,000000,4.13,4.375,3.989,4.17,95965,0
+XCUR.US,D,20251124,000000,4.07,4.29,4.04,4.12,33308,0
+XCUR.US,D,20251125,000000,4.04,4.2,3.7,3.82,45469,0
+XCUR.US,D,20251126,000000,3.95,4.0653,3.82,3.86,13812,0
+XCUR.US,D,20251128,000000,3.9,4.2,3.9,4.18,11030,0
+XCUR.US,D,20251201,000000,4.38,5.6,4.36,5.38,143860,0
+XCUR.US,D,20251202,000000,5.43,5.62,5.0437,5.54,46284,0
+XCUR.US,D,20251203,000000,5.59,5.68,5.39,5.56,26533,0
+XCUR.US,D,20251204,000000,5.5,6.79,5.23,6.74,70529,0
+XCUR.US,D,20251205,000000,6.95,6.9899,4.63,4.9,170744,0
+XCUR.US,D,20251208,000000,4.87,5.45,4.87,5.33,7527840,0
+XCUR.US,D,20251209,000000,9.18,9.4799,6.91,7.29,30426933,0
+XCUR.US,D,20251210,000000,6.34,6.42,5.27,5.32,1129773,0
+XCUR.US,D,20251211,000000,5.15,6.8938,5.145,6.07,580539,0
+XCUR.US,D,20251212,000000,5.85,6.55,5.6001,6.35,224241,0
+XCUR.US,D,20251215,000000,6.1,6.27,5.72,5.73,160111,0
+XCUR.US,D,20251216,000000,5.7,6.32,5.63,6.06,182744,0
+XCUR.US,D,20251217,000000,6.14,6.261,5.79,5.81,69983,0
+XCUR.US,D,20251218,000000,5.85,6.25,5.85,6.09,95097,0
+XCUR.US,D,20251219,000000,6.2,6.56,5.8,5.92,160601,0
+XCUR.US,D,20251222,000000,6.28,6.28,5.8303,5.88,81623,0
+XCUR.US,D,20251223,000000,5.91,6,5.775,5.84,43353,0
+XCUR.US,D,20251224,000000,5.87,6,5.87,6,43749,0
+XCUR.US,D,20251226,000000,6.09,6.09,5.82,5.99,41266,0
+XCUR.US,D,20251229,000000,5.99,6.09,5.4201,5.47,113411,0
+XCUR.US,D,20251230,000000,5.5,5.69,5.49,5.5,40451,0
+XCUR.US,D,20251231,000000,5.42,5.64,5.32,5.42,42141,0
+XCUR.US,D,20260102,000000,5.41,5.62,5.3106,5.58,27311,0
+XCUR.US,D,20260105,000000,5.64,5.78,5.5801,5.63,58936,0
+XCUR.US,D,20260106,000000,5.75,6.02,5.66,5.89,59636,0
+XCUR.US,D,20260107,000000,6.04,6.04,5.71,5.82,47673,0
+XCUR.US,D,20260108,000000,5.8,6,5.8,5.88,22171,0
+XCUR.US,D,20260109,000000,5.75,5.99,5.75,5.84,25256,0
+XCUR.US,D,20260112,000000,5.9,5.94,5.68,5.84,36509,0
+XCUR.US,D,20260113,000000,5.88,6.28,5.88,5.93,84292,0
+XCUR.US,D,20260114,000000,6.1,6.2,5.95,6,50330,0
+XCUR.US,D,20260115,000000,6.13,6.35,6.08,6.25,67486,0
+XCUR.US,D,20260116,000000,6.3,6.3,6.05,6.22,43094,0
+XCUR.US,D,20260120,000000,6.15,6.275,6.06,6.14,36828,0
+XCUR.US,D,20260121,000000,6.11,6.34,6.1005,6.28,39087,0
+XCUR.US,D,20260122,000000,6.34,6.645,6.34,6.43,58040,0
+XCUR.US,D,20260123,000000,6.34,6.4,6.1,6.16,40115,0
+XCUR.US,D,20260126,000000,5.8,5.8,4.82,5.05,101150,0
+XCUR.US,D,20260127,000000,4.88,4.88,4.185,4.45,52861,0
+XCUR.US,D,20260128,000000,4.58,4.58,4.15,4.19,64278,0
+XCUR.US,D,20260129,000000,4.27,4.28,4,4.26,39302,0
+XCUR.US,D,20260130,000000,4.14,4.25,4.07,4.07,14066,0
+XCUR.US,D,20260202,000000,4.24,4.31,4.07,4.2,11133,0
+XCUR.US,D,20260203,000000,4.28,4.3785,4.012,4.14,27675,0
+XCUR.US,D,20260204,000000,4.27,4.35,3.89,4.08,52609,0
+XCUR.US,D,20260205,000000,4.31,4.3999,4.17,4.26,36153,0
+XCUR.US,D,20260206,000000,4.01,4.36,3.82,4.03,107237,0
+XCUR.US,D,20260209,000000,4.04,4.45,4.04,4.39,33609,0
+XCUR.US,D,20260210,000000,4.4529,4.56,4.3026,4.31,13964,0
+XCUR.US,D,20260211,000000,4.395,4.395,4.155,4.25,10122,0
+XCUR.US,D,20260212,000000,4.37,4.4,4.18,4.27,14300,0
+XCUR.US,D,20260213,000000,4.2963,4.51,4.08,4.08,27451,0
+XCUR.US,D,20260217,000000,4.23,4.25,3.82,3.885,33504,0
+XCUR.US,D,20260218,000000,3.79,3.89,3.5,3.57,36615,0
diff --git a/daily/us/nasdaq stocks/3/xel.us.txt b/daily/us/nasdaq stocks/3/xel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c36e873d91b4e93f9b6155fbbebd478c1eb29c09
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xel.us.txt	
@@ -0,0 +1,6412 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XEL.US,D,20000821,000000,12.6123,12.7938,12.5767,12.7336,1152056.1768536,0
+XEL.US,D,20000822,000000,15.2391,15.4601,15.2055,15.388,1177267.7747509,0
+XEL.US,D,20000823,000000,15.2391,15.316,14.9866,15.0901,1887716.9986235,0
+XEL.US,D,20000824,000000,15.0901,15.0901,14.59,14.736,1626729.4649753,0
+XEL.US,D,20000825,000000,14.736,14.736,14.3671,14.5525,1811794.2925183,0
+XEL.US,D,20000828,000000,14.5091,14.59,14.2191,14.2635,1510766.6579189,0
+XEL.US,D,20000829,000000,14.2635,14.2951,13.9705,14.1896,1473252.8870155,0
+XEL.US,D,20000830,000000,14.1896,14.5091,14.1136,14.3671,1027496.5484464,0
+XEL.US,D,20000831,000000,14.3671,14.6601,14.3671,14.5585,2246580.5598804,0
+XEL.US,D,20000901,000000,14.4786,14.736,14.4026,14.736,1567265.4138969,0
+XEL.US,D,20000905,000000,14.5091,14.5525,14.4026,14.4786,1033575.1499581,0
+XEL.US,D,20000906,000000,14.5091,14.9491,14.5091,14.9491,3191919.6791901,0
+XEL.US,D,20000907,000000,14.9175,14.9491,14.7991,14.9491,1000207.7233147,0
+XEL.US,D,20000908,000000,14.8771,15.1345,14.8771,15.1118,2253841.2243277,0
+XEL.US,D,20000911,000000,15.0901,15.4965,15.0596,15.4709,3562345.3568979,0
+XEL.US,D,20000912,000000,15.4601,15.677,15.3466,15.5271,2877099.6207139,0
+XEL.US,D,20000913,000000,15.5271,15.608,15.2746,15.4206,1441817.7176239,0
+XEL.US,D,20000914,000000,15.4206,15.4206,15.0596,15.4206,874312.95178035,0
+XEL.US,D,20000915,000000,15.4601,15.6366,15.3466,15.4709,2461302.3935309,0
+XEL.US,D,20000918,000000,15.388,15.388,15.0901,15.1927,1240591.2714522,0
+XEL.US,D,20000919,000000,15.4965,15.4965,14.9175,15.2134,3774849.0484358,0
+XEL.US,D,20000920,000000,15.0901,15.1691,14.7991,15.0901,1440180.469218,0
+XEL.US,D,20000921,000000,15.0596,15.1691,14.8425,15.026,1292481.4012675,0
+XEL.US,D,20000922,000000,15.1345,15.2391,14.9491,15.1691,3399377.807065,0
+XEL.US,D,20000925,000000,15.026,15.1691,14.8771,15.1345,710008.23126796,0
+XEL.US,D,20000926,000000,15.0901,15.388,15.0901,15.316,1267576.9775292,0
+XEL.US,D,20000927,000000,15.2746,15.6139,15.2746,15.6139,2527731.0864346,0
+XEL.US,D,20000928,000000,15.5656,15.9651,15.4965,15.8201,1593215.0407971,0
+XEL.US,D,20000929,000000,15.8201,16.0045,15.7855,15.9739,1559110.5989271,0
+XEL.US,D,20001002,000000,15.9651,16.258,15.8556,16.2176,1328371.1028543,0
+XEL.US,D,20001003,000000,16.0745,16.3251,16.0045,16.0045,1059231.7955644,0
+XEL.US,D,20001004,000000,16.0263,16.2028,15.3288,15.6514,1911445.4420826,0
+XEL.US,D,20001005,000000,15.6514,15.9818,15.1404,15.1799,2565249.9262185,0
+XEL.US,D,20001006,000000,15.2134,16.0549,15.2134,15.7983,2767070.4451864,0
+XEL.US,D,20001009,000000,15.7293,16.2817,15.6188,16.0263,1601671.9610456,0
+XEL.US,D,20001010,000000,15.9078,16.3439,15.9078,16.0883,1216858.7728886,0
+XEL.US,D,20001011,000000,16.2028,16.3883,15.8743,16.1663,1209740.0370957,0
+XEL.US,D,20001012,000000,16.0549,16.2363,15.6188,15.9818,849993.47685334,0
+XEL.US,D,20001013,000000,15.8743,16.0883,15.8743,16.0883,578030.8031176,0
+XEL.US,D,20001016,000000,15.9818,16.3439,15.9473,16.2817,567797.74713721,0
+XEL.US,D,20001017,000000,16.2817,16.3883,16.0549,16.2028,698295.06217768,0
+XEL.US,D,20001018,000000,16.1663,16.3883,15.6514,15.9473,1172968.3502995,0
+XEL.US,D,20001019,000000,15.8408,15.8408,15.4344,15.6514,555934.53918374,0
+XEL.US,D,20001020,000000,15.6514,15.7293,15.4709,15.5419,865410.98382278,0
+XEL.US,D,20001023,000000,15.5419,15.5863,15.2548,15.2874,985236.27783041,0
+XEL.US,D,20001024,000000,15.3949,15.5073,14.9984,15.1799,1502022.8390333,0
+XEL.US,D,20001025,000000,15.1799,15.3288,14.6679,14.6995,1439737.4490613,0
+XEL.US,D,20001026,000000,14.5585,14.8139,14.4105,14.6679,2211872.9212292,0
+XEL.US,D,20001027,000000,14.5939,14.8919,14.4105,14.7744,1450415.5527506,0
+XEL.US,D,20001030,000000,14.6995,14.9984,14.6995,14.8919,1376862.0413974,0
+XEL.US,D,20001031,000000,14.8495,15.0714,14.6334,14.9569,984792.24389743,0
+XEL.US,D,20001101,000000,15.033,15.4344,14.9984,15.3949,830865.5493481,0
+XEL.US,D,20001102,000000,15.3949,15.4709,15.0714,15.1059,1164360.3774117,0
+XEL.US,D,20001103,000000,15.0714,15.2874,14.9225,15.0714,545554.48566847,0
+XEL.US,D,20001106,000000,14.9225,15.4709,14.9225,15.1404,1346166.9285607,0
+XEL.US,D,20001107,000000,15.1404,15.1799,14.9225,15.033,711343.37439517,0
+XEL.US,D,20001108,000000,14.9569,15.1059,14.9225,15.0714,349220.52296823,0
+XEL.US,D,20001109,000000,15.1404,15.2874,15.0714,15.2134,761167.42851324,0
+XEL.US,D,20001110,000000,15.2874,15.3288,15.1404,15.1799,913459.91598506,0
+XEL.US,D,20001113,000000,15.033,15.3624,15.033,15.1799,546743.6450369,0
+XEL.US,D,20001114,000000,15.033,15.1059,14.9569,15.0714,719351.1918302,0
+XEL.US,D,20001115,000000,14.9984,15.5073,14.9569,15.4344,1380567.3930526,0
+XEL.US,D,20001116,000000,15.4344,15.6514,15.3624,15.5419,1399698.3618862,0
+XEL.US,D,20001117,000000,15.7293,15.7293,15.4709,15.6188,887657.28661984,0
+XEL.US,D,20001120,000000,15.7293,15.7983,15.4709,15.5073,756718.97897471,0
+XEL.US,D,20001121,000000,15.5073,15.6188,15.2134,15.6188,502851.19489559,0
+XEL.US,D,20001122,000000,15.5419,15.7293,15.4344,15.6188,1431139.6139344,0
+XEL.US,D,20001124,000000,15.5073,15.6514,15.4344,15.5419,197962.08712113,0
+XEL.US,D,20001127,000000,15.3624,15.5073,15.0714,15.2874,1384129.8022774,0
+XEL.US,D,20001128,000000,15.2874,15.4709,15.2548,15.4709,907971.3321652,0
+XEL.US,D,20001129,000000,15.3624,15.8408,15.3624,15.7649,878759.37376668,0
+XEL.US,D,20001130,000000,15.9078,16.2363,15.7649,15.9473,1228869.992153,0
+XEL.US,D,20001201,000000,15.7983,16.0263,15.6918,15.7649,663741.51749418,0
+XEL.US,D,20001204,000000,15.7293,16.1663,15.7293,16.0883,989084.57191616,0
+XEL.US,D,20001205,000000,16.0549,16.1328,15.7649,16.1328,1479331.4885272,0
+XEL.US,D,20001206,000000,16.2817,16.2817,15.7293,15.9078,1093781.2851436,0
+XEL.US,D,20001207,000000,15.8743,16.1663,15.8743,16.1663,998134.55118472,0
+XEL.US,D,20001208,000000,16.1663,16.2363,16.0263,16.2028,736253.88079006,0
+XEL.US,D,20001211,000000,16.1328,16.3883,16.0549,16.1663,1180825.1150952,0
+XEL.US,D,20001212,000000,16.2363,16.4612,16.2028,16.3883,979153.62121437,0
+XEL.US,D,20001213,000000,16.3883,16.4198,16.2817,16.3883,572692.25816092,0
+XEL.US,D,20001214,000000,16.1663,16.3883,16.0263,16.0549,575955.60343542,0
+XEL.US,D,20001215,000000,15.9473,16.1328,15.7983,15.9078,1377005.997604,0
+XEL.US,D,20001218,000000,15.9473,16.2817,15.9078,16.2028,443677.08378257,0
+XEL.US,D,20001219,000000,16.2817,16.3439,16.2028,16.3143,445901.30855183,0
+XEL.US,D,20001220,000000,16.3143,16.8252,16.1663,16.8252,1202030.2698348,0
+XEL.US,D,20001221,000000,16.8252,16.9337,16.6743,16.8982,851475.61751544,0
+XEL.US,D,20001222,000000,16.6743,16.8607,16.6427,16.7907,818109.20464817,0
+XEL.US,D,20001226,000000,16.8982,17.4447,16.8982,17.4141,807731.17868511,0
+XEL.US,D,20001227,000000,17.4851,17.5542,17.2987,17.4141,706298.82450828,0
+XEL.US,D,20001228,000000,17.4447,17.4851,17.1497,17.2622,525537.4765212,0
+XEL.US,D,20001229,000000,17.3392,17.3698,17.0748,17.2237,721126.31378597,0
+XEL.US,D,20010102,000000,16.9249,17.1497,16.553,16.7778,1263421.5092843,0
+XEL.US,D,20010103,000000,16.8933,17.2622,16.0391,16.186,1315471.8157238,0
+XEL.US,D,20010104,000000,16.1101,16.1101,14.8919,15.0408,1428319.2888168,0
+XEL.US,D,20010105,000000,15.0408,15.2598,14.8919,15.0773,1127439.6655284,0
+XEL.US,D,20010108,000000,15.0408,15.3002,15.0408,15.2598,676938.85479877,0
+XEL.US,D,20010109,000000,15.4097,15.4511,15.1533,15.3762,634976.63435694,0
+XEL.US,D,20010110,000000,15.3338,15.4097,15.0408,15.2598,602493.22047509,0
+XEL.US,D,20010111,000000,15.4097,15.4097,14.446,14.5585,1799786.114582,0
+XEL.US,D,20010112,000000,14.5585,14.8919,14.3671,14.7824,1482892.8839759,0
+XEL.US,D,20010116,000000,14.8139,14.8563,14.3395,14.8139,1378793.2848729,0
+XEL.US,D,20010117,000000,14.9283,15.0408,14.7824,14.8919,1033131.1160251,0
+XEL.US,D,20010118,000000,14.8919,15.1533,14.8563,15.0773,610057.00397713,0
+XEL.US,D,20010119,000000,15.0408,15.3002,14.742,15.2253,829825.41506676,0
+XEL.US,D,20010122,000000,15.2253,15.5222,15.1118,15.3002,812621.6346044,0
+XEL.US,D,20010123,000000,15.4097,15.7076,15.1533,15.3338,1091853.0829963,0
+XEL.US,D,20010124,000000,15.1849,15.4847,15.1849,15.4511,1128035.7658768,0
+XEL.US,D,20010125,000000,15.6001,15.7471,15.4097,15.6296,636157.68351655,0
+XEL.US,D,20010126,000000,15.5577,15.7471,15.2253,15.6682,754938.78813842,0
+XEL.US,D,20010129,000000,15.5577,15.7076,15.4097,15.5794,533989.32788918,0
+XEL.US,D,20010130,000000,15.6435,15.6435,15.2598,15.4097,613769.45206512,0
+XEL.US,D,20010131,000000,15.4097,15.4097,14.9984,15.098,1147160.6520538,0
+XEL.US,D,20010201,000000,15.098,15.1059,14.9343,15.0448,776882.98565687,0
+XEL.US,D,20010202,000000,15.1739,15.2598,15.0172,15.1453,1424911.9873357,0
+XEL.US,D,20010205,000000,15.2253,15.4709,15.1691,15.4166,578623.86213766,0
+XEL.US,D,20010206,000000,15.4166,15.5794,15.2055,15.2953,914647.0478013,0
+XEL.US,D,20010207,000000,15.3811,15.7915,15.3466,15.7343,894039.00718616,0
+XEL.US,D,20010208,000000,15.7343,16.0045,15.7343,16.0045,538290.77989282,0
+XEL.US,D,20010209,000000,16.0045,16.1792,15.8556,16.1515,820928.5159897,0
+XEL.US,D,20010212,000000,16.1792,16.4484,15.9404,16.2363,765023.83280781,0
+XEL.US,D,20010213,000000,16.5668,16.5668,16.0321,16.3251,612731.34533598,0
+XEL.US,D,20010214,000000,16.3577,16.3577,16.0607,16.2738,703783.64599754,0
+XEL.US,D,20010215,000000,16.1268,16.2363,15.8556,15.9739,1072576.130404,0
+XEL.US,D,20010216,000000,16.5973,16.5973,16.0745,16.2106,1049588.7572759,0
+XEL.US,D,20010220,000000,16.2106,16.5076,16.0883,16.3883,857113.2264224,0
+XEL.US,D,20010221,000000,16.473,16.8331,16.4612,16.5421,1420757.532867,0
+XEL.US,D,20010222,000000,16.4198,16.7128,16.3655,16.5668,720978.30247499,0
+XEL.US,D,20010223,000000,16.5668,16.6822,15.9957,16.2738,936743.31173515,0
+XEL.US,D,20010226,000000,16.5973,16.765,16.4484,16.6497,1144940.4823888,0
+XEL.US,D,20010227,000000,16.6497,16.8016,16.5668,16.7187,610057.00397713,0
+XEL.US,D,20010228,000000,16.8538,16.8538,16.5362,16.7128,732102.46764961,0
+XEL.US,D,20010301,000000,16.5668,16.8016,16.5362,16.6822,777478.07222915,0
+XEL.US,D,20010302,000000,16.6822,16.7187,16.3577,16.7128,983306.04813092,0
+XEL.US,D,20010305,000000,16.5668,16.7582,16.5362,16.5668,707043.94994374,0
+XEL.US,D,20010306,000000,16.5973,16.5973,16.3735,16.5006,637789.86304186,0
+XEL.US,D,20010307,000000,16.7128,16.7128,16.3191,16.4948,903670.89393766,0
+XEL.US,D,20010308,000000,16.5973,16.7187,16.5609,16.6901,800907.45173801,0
+XEL.US,D,20010309,000000,16.6901,16.697,16.473,16.5973,756718.97897471,0
+XEL.US,D,20010312,000000,16.5076,16.6743,16.473,16.6625,1580461.7374255,0
+XEL.US,D,20010313,000000,16.6625,16.7128,16.5362,16.6359,1480370.6090324,0
+XEL.US,D,20010314,000000,16.5362,16.5973,16.2176,16.3191,812475.65084561,0
+XEL.US,D,20010315,000000,16.2028,16.6901,16.191,16.6497,1353434.6894407,0
+XEL.US,D,20010316,000000,16.6497,16.7463,16.4484,16.6901,2387151.7680531,0
+XEL.US,D,20010319,000000,16.6901,16.8164,16.5757,16.7128,1213595.4276141,0
+XEL.US,D,20010320,000000,16.7128,16.8016,16.4484,16.5164,945193.13555093,0
+XEL.US,D,20010321,000000,16.5214,16.9732,16.5076,16.77,1978764.2304046,0
+XEL.US,D,20010322,000000,16.6249,16.7907,15.9158,16.2106,1654462.32404,0
+XEL.US,D,20010323,000000,16.1268,16.186,15.9651,16.186,1042918.1105203,0
+XEL.US,D,20010326,000000,16.186,16.8016,16.1466,16.8016,944009.04506301,0
+XEL.US,D,20010327,000000,16.8933,17.2474,16.8676,17.2425,1958747.2212573,0
+XEL.US,D,20010328,000000,17.128,17.278,16.9455,17.2237,3981410.998236,0
+XEL.US,D,20010329,000000,17.2237,17.708,17.1152,17.5749,2060919.6319891,0
+XEL.US,D,20010330,000000,17.6824,18.221,17.6192,18.0799,1894247.7442769,0
+XEL.US,D,20010402,000000,17.8313,18.4568,17.8313,18.2703,1445518.0003987,0
+XEL.US,D,20010403,000000,18.3009,18.3137,17.9212,18.0444,2243613.2372278,0
+XEL.US,D,20010404,000000,18.0444,18.1726,17.9438,18.0375,2150932.8121454,0
+XEL.US,D,20010405,000000,18.0316,18.0316,17.5956,18.0129,1299460.2359582,0
+XEL.US,D,20010406,000000,17.8629,18.1628,17.2237,17.4358,1749807.9664964,0
+XEL.US,D,20010409,000000,17.5808,18.0987,17.4783,17.9212,1960085.4057128,0
+XEL.US,D,20010410,000000,17.9212,18.5534,17.9212,18.4321,1525892.1973707,0
+XEL.US,D,20010411,000000,18.0129,18.221,17.8313,18.0444,1089330.8080528,0
+XEL.US,D,20010412,000000,18.0444,18.0907,17.8688,17.9132,875945.13130566,0
+XEL.US,D,20010416,000000,17.7159,18.0711,17.7159,18.0129,1056557.4542056,0
+XEL.US,D,20010417,000000,18.0129,18.7339,18.0129,18.7339,1755004.5827987,0
+XEL.US,D,20010418,000000,18.7339,18.8098,18.2772,18.7103,1356397.9569887,0
+XEL.US,D,20010419,000000,18.6106,18.6106,18.0799,18.1726,1012070.9312681,0
+XEL.US,D,20010420,000000,18.2555,18.3965,17.928,18.3779,925616.10523222,0
+XEL.US,D,20010423,000000,18.3779,18.6106,18.2062,18.3631,956166.24808626,0
+XEL.US,D,20010424,000000,18.3631,18.6106,18.3393,18.511,797053.07499566,0
+XEL.US,D,20010425,000000,18.586,18.8296,18.3779,18.8237,1303313.5989245,0
+XEL.US,D,20010426,000000,18.7932,19.1246,18.7398,18.9973,1203958.4719821,0
+XEL.US,D,20010427,000000,18.9973,18.9973,18.6717,18.8237,832643.71263219,0
+XEL.US,D,20010430,000000,18.7566,18.8819,18.6521,18.7339,1535529.1530027,0
+XEL.US,D,20010501,000000,18.7339,18.7339,18.4893,18.5968,1307319.0283062,0
+XEL.US,D,20010502,000000,18.4321,18.5455,18.1726,18.3137,826119.04963538,0
+XEL.US,D,20010503,000000,18.3068,18.3137,17.8037,18.0069,746630.89297702,0
+XEL.US,D,20010504,000000,17.8313,18.0583,17.8313,18.0129,789495.37415023,0
+XEL.US,D,20010507,000000,18.0444,18.1371,17.9507,18.0129,976482.32118383,0
+XEL.US,D,20010508,000000,17.9507,17.9714,17.7741,17.8175,1192832.2792552,0
+XEL.US,D,20010509,000000,17.7741,18.0444,17.7741,18.0129,835168.01512784,0
+XEL.US,D,20010510,000000,18.0129,18.0987,17.9212,17.9951,1275582.767412,0
+XEL.US,D,20010511,000000,18.0069,18.1914,17.9645,18.1155,577733.76671951,0
+XEL.US,D,20010514,000000,18.1155,18.2851,17.9882,18.1726,878609.33490348,0
+XEL.US,D,20010515,000000,18.0987,18.1628,17.928,18.0987,804614.8309455,0
+XEL.US,D,20010516,000000,18.0129,18.2703,17.8925,18.221,1171483.168309,0
+XEL.US,D,20010517,000000,18.2851,18.3847,18.1371,18.2062,880245.56953319,0
+XEL.US,D,20010518,000000,18.1726,18.3393,17.9882,18.3325,1000802.8098869,0
+XEL.US,D,20010521,000000,18.8572,18.8572,18.3325,18.6945,1273354.4875383,0
+XEL.US,D,20010522,000000,18.7932,18.8237,18.6254,18.7023,896409.21571421,0
+XEL.US,D,20010523,000000,18.6451,18.8237,18.6254,18.7231,674268.56854433,0
+XEL.US,D,20010524,000000,18.8572,18.8819,18.4893,18.6393,1258082.9643276,0
+XEL.US,D,20010525,000000,18.5534,18.6106,18.0129,18.1628,1204105.469517,0
+XEL.US,D,20010529,000000,18.0444,18.1371,17.8313,17.8984,1231688.2897185,0
+XEL.US,D,20010530,000000,17.8984,18.1371,17.8925,17.9212,1274393.6080435,0
+XEL.US,D,20010531,000000,17.9882,18.2555,17.9793,18.1914,1087110.638388,0
+XEL.US,D,20010601,000000,18.1914,18.1914,17.7741,17.9438,1441071.5784123,0
+XEL.US,D,20010604,000000,17.9212,18.0583,17.8037,17.9212,1039951.8016438,0
+XEL.US,D,20010605,000000,17.8925,17.9882,17.4447,17.4644,1869178.075034,0
+XEL.US,D,20010606,000000,17.5335,17.5335,17.1567,17.2474,1266242.8481781,0
+XEL.US,D,20010607,000000,17.4141,17.4141,17.1044,17.2474,816482.09400338,0
+XEL.US,D,20010608,000000,17.2474,17.3698,17.1773,17.2987,1126696.5676451,0
+XEL.US,D,20010611,000000,17.2011,17.6272,17.2011,17.5956,1684117.3025954,0
+XEL.US,D,20010612,000000,17.6824,17.7435,17.4447,17.6192,1214044.5304276,0
+XEL.US,D,20010613,000000,17.6192,17.6952,17.2011,17.2849,840946.53891308,0
+XEL.US,D,20010614,000000,17.2849,17.2849,16.5164,16.6497,1687534.7418375,0
+XEL.US,D,20010615,000000,16.6497,17.3244,16.6497,17.0412,1889351.205701,0
+XEL.US,D,20010618,000000,17.1152,17.4605,16.9732,16.9949,932887.92121669,0
+XEL.US,D,20010619,000000,17.1419,17.2237,16.9051,17.128,1178751.9429652,0
+XEL.US,D,20010620,000000,17.2474,17.4703,16.9337,17.0462,1379383.3025647,0
+XEL.US,D,20010621,000000,16.9603,17.0816,16.4484,16.5421,1867547.9230609,0
+XEL.US,D,20010622,000000,16.5421,16.7907,16.4948,16.7187,1187347.7505398,0
+XEL.US,D,20010625,000000,16.7256,16.8745,16.5609,16.6625,766653.9847809,0
+XEL.US,D,20010626,000000,16.6901,16.7522,16.4612,16.6299,1108162.7129361,0
+XEL.US,D,20010627,000000,16.6359,16.8982,16.5757,16.7463,943268.98850805,0
+XEL.US,D,20010628,000000,16.8094,16.9603,16.7907,16.8469,1087994.6511495,0
+XEL.US,D,20010629,000000,16.7256,17.0816,16.6901,17.0816,1199213.9998216,0
+XEL.US,D,20010702,000000,16.9603,17.35,16.9337,17.35,821075.51352459,0
+XEL.US,D,20010703,000000,17.3845,17.4703,17.2622,17.3983,1090075.9334883,0
+XEL.US,D,20010705,000000,17.5197,17.6192,17.3046,17.5542,4976284.2316983,0
+XEL.US,D,20010706,000000,17.5542,17.639,17.4062,17.5808,1196244.6496168,0
+XEL.US,D,20010709,000000,17.7979,17.8442,17.5808,17.7979,944601.09030697,0
+XEL.US,D,20010710,000000,17.6686,17.935,17.6558,17.9212,822862.80079361,0
+XEL.US,D,20010711,000000,17.9438,17.9507,17.5265,17.6468,1193727.4435539,0
+XEL.US,D,20010712,000000,17.5197,17.639,17.4141,17.5749,732991.54929165,0
+XEL.US,D,20010713,000000,17.7021,17.708,17.4062,17.5621,834570.90100337,0
+XEL.US,D,20010716,000000,17.5197,17.8491,17.4605,17.5197,562903.23611351,0
+XEL.US,D,20010717,000000,17.4605,17.5867,17.343,17.35,663146.4309219,0
+XEL.US,D,20010718,000000,17.4269,17.6272,17.1567,17.278,606061.7123565,0
+XEL.US,D,20010719,000000,17.5808,17.5808,17.1044,17.278,470968.95024263,0
+XEL.US,D,20010720,000000,17.4851,17.4851,16.8094,16.9051,927107.36987924,0
+XEL.US,D,20010723,000000,17.1211,17.1211,16.1792,16.2363,1396579.9865943,0
+XEL.US,D,20010724,000000,16.3083,16.3439,15.2055,15.6296,2903205.3691338,0
+XEL.US,D,20010725,000000,15.6366,16.3251,15.608,15.8131,3539508.022633,0
+XEL.US,D,20010726,000000,15.8743,16.3083,15.8201,16.2738,3466254.5890061,0
+XEL.US,D,20010727,000000,16.3301,16.3655,15.7539,15.8684,3367049.5009268,0
+XEL.US,D,20010730,000000,15.8684,16.1396,15.4649,16.1101,1965274.9255824,0
+XEL.US,D,20010731,000000,16.1189,16.4868,15.7343,16.3883,2414738.643359,0
+XEL.US,D,20010801,000000,16.6111,16.6654,16.3083,16.4139,876982.22425869,0
+XEL.US,D,20010802,000000,16.4198,16.697,16.3083,16.6427,851916.6101201,0
+XEL.US,D,20010803,000000,16.7907,16.8607,16.4277,16.8469,664927.63553431,0
+XEL.US,D,20010806,000000,16.7325,16.7325,16.2363,16.3813,917906.33797139,0
+XEL.US,D,20010807,000000,16.5164,16.5668,16.2817,16.4277,1527526.4044483,0
+XEL.US,D,20010808,000000,16.4868,16.5421,16.1189,16.1268,1381754.5248689,0
+XEL.US,D,20010809,000000,16.2817,16.3301,16.0321,16.1722,1191949.2802698,0
+XEL.US,D,20010810,000000,16.2738,16.3961,16.0815,16.3655,841097.59155238,0
+XEL.US,D,20010813,000000,16.4868,16.5757,16.2245,16.2738,1413490.7857631,0
+XEL.US,D,20010814,000000,16.3083,16.4948,16.2363,16.4139,643570.41437929,0
+XEL.US,D,20010815,000000,16.4139,16.5668,16.1948,16.3083,642683.36028946,0
+XEL.US,D,20010816,000000,16.3961,16.6654,16.1792,16.6359,900411.60376757,0
+XEL.US,D,20010817,000000,16.4868,16.6743,16.4277,16.6171,662408.40191916,0
+XEL.US,D,20010820,000000,16.697,16.7394,16.473,16.7187,790085.39184199,0
+XEL.US,D,20010821,000000,16.7394,16.8094,16.6111,16.6497,757157.94402717,0
+XEL.US,D,20010822,000000,16.6555,16.8538,16.5757,16.6901,825370.88287162,0
+XEL.US,D,20010823,000000,16.5609,16.8016,16.548,16.7394,744709.78726245,0
+XEL.US,D,20010824,000000,16.6743,16.9337,16.6654,16.9249,734328.71997107,0
+XEL.US,D,20010827,000000,17.0018,17.1419,16.8933,16.9732,744859.82612565,0
+XEL.US,D,20010828,000000,16.9791,17.059,16.8538,16.9455,1095111.3593903,0
+XEL.US,D,20010829,000000,16.9455,17.0018,16.7522,16.8538,742927.56887395,0
+XEL.US,D,20010830,000000,16.9949,17.0215,16.6654,16.6901,818408.26859845,0
+XEL.US,D,20010831,000000,16.7325,16.8164,16.6249,16.6654,750787.37499798,0
+XEL.US,D,20010904,000000,16.6654,16.987,16.6111,16.8252,939115.54781541,0
+XEL.US,D,20010905,000000,16.697,16.9121,16.6654,16.84,834421.87591628,0
+XEL.US,D,20010906,000000,16.84,17.1961,16.7394,17.0955,1461090.6151118,0
+XEL.US,D,20010907,000000,17.2169,17.4783,17.1093,17.3618,2323537.3176104,0
+XEL.US,D,20010910,000000,17.2169,17.3983,17.059,17.2928,922208.80375113,0
+XEL.US,D,20010917,000000,17.059,17.2849,16.7325,17.1773,1571861.8747465,0
+XEL.US,D,20010918,000000,17.1823,17.3618,16.8795,17.3392,879649.46918482,0
+XEL.US,D,20010919,000000,17.2169,17.6124,16.6111,16.9337,1722379.2402625,0
+XEL.US,D,20010920,000000,16.697,16.8982,16.5895,16.6111,1556890.4292622,0
+XEL.US,D,20010921,000000,16.1515,16.7325,16.1515,16.3301,2241977.0025982,0
+XEL.US,D,20010924,000000,16.4868,16.8331,16.3883,16.697,1235245.6300627,0
+XEL.US,D,20010925,000000,16.7325,16.7325,16.3251,16.5076,1335490.8524233,0
+XEL.US,D,20010926,000000,16.5076,16.5609,16.1189,16.2945,1832556.427101,0
+XEL.US,D,20010927,000000,16.2284,16.5164,16.191,16.3439,1354914.8025505,0
+XEL.US,D,20010928,000000,16.5362,17.3618,16.4484,17.3618,6564751.7590066,0
+XEL.US,D,20011001,000000,17.1497,17.4141,17.0087,17.278,978555.49331379,0
+XEL.US,D,20011002,000000,17.278,17.568,17.2089,17.5542,1438998.4062824,0
+XEL.US,D,20011003,000000,17.5542,17.8925,17.4644,17.857,950972.67311226,0
+XEL.US,D,20011004,000000,17.8856,17.8925,17.568,17.708,822112.60647762,0
+XEL.US,D,20011005,000000,17.857,18.0711,17.6952,18.0493,1214044.5304276,0
+XEL.US,D,20011008,000000,18.1065,18.292,17.7821,18.1155,976186.29856184,0
+XEL.US,D,20011009,000000,17.9507,18.0651,17.7821,17.8313,1020522.7826361,0
+XEL.US,D,20011010,000000,17.8313,18,17.7219,17.9793,1166143.6095762,0
+XEL.US,D,20011011,000000,17.8925,18.0711,17.7663,17.9044,1087256.6221467,0
+XEL.US,D,20011012,000000,17.9044,18.0129,17.6124,17.7288,838574.30283283,0
+XEL.US,D,20011015,000000,17.7663,17.857,17.6468,17.8313,635713.64958358,0
+XEL.US,D,20011016,000000,17.8856,18.0987,17.857,18.0267,813808.76642064,0
+XEL.US,D,20011017,000000,18.1549,18.2634,17.8175,17.8688,743964.66182699,0
+XEL.US,D,20011018,000000,17.8688,17.8688,17.1152,17.2089,1662321.116388,0
+XEL.US,D,20011019,000000,17.3046,17.7357,17.1625,17.6745,1173407.3153519,0
+XEL.US,D,20011022,000000,17.6745,17.708,17.4644,17.6893,1323779.7108853,0
+XEL.US,D,20011023,000000,17.7021,17.7357,17.4921,17.7021,1596184.3910018,0
+XEL.US,D,20011024,000000,17.5956,17.634,17.1961,17.2553,1108308.6966949,0
+XEL.US,D,20011025,000000,17.1497,17.8313,17.1497,17.8107,1095706.4459626,0
+XEL.US,D,20011026,000000,17.6558,17.7357,17.4141,17.6124,610655.13187771,0
+XEL.US,D,20011029,000000,17.4605,17.7357,17.4062,17.6124,654545.55446683,0
+XEL.US,D,20011030,000000,17.5542,17.639,17.3046,17.3698,647135.86493239,0
+XEL.US,D,20011031,000000,17.4703,17.5621,17.3924,17.4447,642087.25994108,0
+XEL.US,D,20011101,000000,17.568,17.7288,17.3392,17.7288,915984.21848072,0
+XEL.US,D,20011102,000000,17.5808,17.7663,17.4062,17.634,1021117.8692084,0
+XEL.US,D,20011105,000000,17.634,18.1845,17.634,18.1223,1043955.2034733,0
+XEL.US,D,20011106,000000,18.0583,18.1992,17.8313,18.1992,1130259.990646,0
+XEL.US,D,20011107,000000,18.145,18.1667,17.8175,17.9044,584258.42971631,0
+XEL.US,D,20011108,000000,17.9438,18.2851,17.9212,18.1786,874013.88783006,0
+XEL.US,D,20011109,000000,18.1667,18.3631,17.9951,18.3206,672491.41903634,0
+XEL.US,D,20011112,000000,18.0711,18.226,17.9645,18.1371,617476.8312726,0
+XEL.US,D,20011113,000000,18.1371,18.2634,17.8925,18.1667,717272.95081971,0
+XEL.US,D,20011114,000000,18.1992,18.2062,17.6626,17.7288,946675.27621304,0
+XEL.US,D,20011115,000000,17.7288,17.8442,17.5956,17.708,1552285.8582039,0
+XEL.US,D,20011116,000000,17.8313,17.8856,17.5197,17.7021,862595.72758566,0
+XEL.US,D,20011119,000000,17.857,17.857,17.3983,17.5265,658999.07288587,0
+XEL.US,D,20011120,000000,17.4605,17.7899,17.4605,17.7435,727064.00041933,0
+XEL.US,D,20011121,000000,17.6124,17.6192,17.2237,17.4999,603240.37346276,0
+XEL.US,D,20011123,000000,17.5059,17.568,17.3322,17.5473,283673.81527381,0
+XEL.US,D,20011126,000000,17.6952,17.6952,17.343,17.419,711639.39701716,0
+XEL.US,D,20011127,000000,17.3776,17.8313,17.2375,17.634,1118094.677414,0
+XEL.US,D,20011128,000000,17.708,17.708,17.1567,17.1961,994867.1508058,0
+XEL.US,D,20011129,000000,17.1961,17.1961,16.8745,17.0215,1582093.9169507,0
+XEL.US,D,20011130,000000,17.0304,17.2622,16.84,16.8469,1394954.9035018,0
+XEL.US,D,20011203,000000,16.9051,16.987,16.6625,16.9663,878759.37376668,0
+XEL.US,D,20011204,000000,16.84,17.052,16.7838,17.0018,1085625.4563976,0
+XEL.US,D,20011205,000000,16.9949,17.0748,16.7838,16.8094,1168517.8732088,0
+XEL.US,D,20011206,000000,16.84,16.8469,16.6249,16.6555,1811499.2836724,0
+XEL.US,D,20011207,000000,16.6625,16.9525,16.6555,16.8469,888249.3318638,0
+XEL.US,D,20011210,000000,16.8164,16.8745,16.5421,16.5895,855631.08576029,0
+XEL.US,D,20011211,000000,16.7394,16.7394,16.1663,16.1663,858738.30951499,0
+XEL.US,D,20011212,000000,16.191,16.3359,15.6139,16.3024,2249545.8549807,0
+XEL.US,D,20011213,000000,16.4405,16.6033,16.2817,16.4198,1225019.6705151,0
+XEL.US,D,20011214,000000,16.2896,16.3735,15.9473,16.258,1730533.0414563,0
+XEL.US,D,20011217,000000,16.258,16.2896,16.0883,16.1328,1211221.1639816,0
+XEL.US,D,20011218,000000,16.1594,16.6555,16.1594,16.6033,1668548.7429867,0
+XEL.US,D,20011219,000000,16.6901,17.0748,16.4405,17.0412,1815348.5915342,0
+XEL.US,D,20011220,000000,17.1625,17.1823,16.8016,16.9949,1008963.7075135,0
+XEL.US,D,20011221,000000,17.0018,17.1211,16.9455,16.9455,1677294.5894244,0
+XEL.US,D,20011224,000000,16.9663,17.1419,16.9663,16.9949,361528.77863078,0
+XEL.US,D,20011226,000000,17.1211,17.2987,17.0816,17.1567,756273.93126564,0
+XEL.US,D,20011227,000000,17.1823,17.419,17.1823,17.3924,696660.85510017,0
+XEL.US,D,20011228,000000,17.5403,17.5403,17.2237,17.3392,704667.65875908,0
+XEL.US,D,20011231,000000,17.4141,17.4999,17.2928,17.343,1135299.4716524,0
+XEL.US,D,20020102,000000,17.3776,17.6952,17.1152,17.639,1334011.7530895,0
+XEL.US,D,20020103,000000,17.6686,17.7219,17.35,17.7219,1329114.2007376,0
+XEL.US,D,20020104,000000,17.7554,17.7663,17.4388,17.5808,1388283.24297,0
+XEL.US,D,20020107,000000,17.6952,17.7159,17.4447,17.708,807878.17622,0
+XEL.US,D,20020108,000000,17.8107,17.8107,17.4703,17.5197,846582.12026784,0
+XEL.US,D,20020109,000000,17.634,17.6558,17.4269,17.4644,772734.61384474,0
+XEL.US,D,20020110,000000,17.4644,17.5473,17.3184,17.4999,812475.65084561,0
+XEL.US,D,20020111,000000,17.4999,17.5403,17.35,17.3618,504627.33062747,0
+XEL.US,D,20020114,000000,17.3618,17.5749,17.3046,17.5335,797794.14532671,0
+XEL.US,D,20020115,000000,17.5403,17.6952,17.5403,17.6272,797053.07499566,0
+XEL.US,D,20020116,000000,17.6272,17.7899,17.5059,17.6558,1345278.8606946,0
+XEL.US,D,20020117,000000,17.639,17.639,17.35,17.4269,790085.39184199,0
+XEL.US,D,20020118,000000,17.4269,17.4921,17.2622,17.2711,913608.94107216,0
+XEL.US,D,20020122,000000,17.3698,17.3776,16.9525,17.0087,1066493.4737879,0
+XEL.US,D,20020123,000000,17.1625,17.1892,16.987,16.987,1024971.2321747,0
+XEL.US,D,20020124,000000,17.0886,17.128,16.7256,16.7778,1462574.7833262,0
+XEL.US,D,20020125,000000,16.8164,16.8854,16.7256,16.8854,950972.67311226,0
+XEL.US,D,20020128,000000,16.8854,16.9051,16.697,16.8676,995466.29248248,0
+XEL.US,D,20020129,000000,16.8745,16.8933,16.4868,16.697,1875262.7592022,0
+XEL.US,D,20020130,000000,16.7049,16.7838,16.1328,16.5076,2069668.5197552,0
+XEL.US,D,20020131,000000,16.3507,16.697,16.0449,16.697,2123198.9393046,0
+XEL.US,D,20020201,000000,16.5668,16.6033,16.2452,16.5214,1358476.1979992,0
+XEL.US,D,20020204,000000,16.4139,16.4563,16.1722,16.258,1333268.6552063,0
+XEL.US,D,20020205,000000,16.2245,16.2452,15.6435,15.7214,1843678.5647235,0
+XEL.US,D,20020206,000000,15.6296,15.6642,14.7568,14.8771,3698622.2094998,0
+XEL.US,D,20020207,000000,14.6729,14.9639,14.5387,14.7568,4229947.3337911,0
+XEL.US,D,20020208,000000,14.7222,14.7922,14.4716,14.6601,3243520.8828161,0
+XEL.US,D,20020211,000000,14.7744,14.806,14.6019,14.806,3737919.2125676,0
+XEL.US,D,20020212,000000,14.806,14.9708,14.7568,14.8771,3349111.7465661,0
+XEL.US,D,20020213,000000,14.9106,14.9343,14.7883,14.8139,2116825.3289471,0
+XEL.US,D,20020214,000000,14.8849,14.9786,14.7222,14.8366,1715111.4793824,0
+XEL.US,D,20020215,000000,14.5387,14.7222,14.0613,14.3187,11911613.734828,0
+XEL.US,D,20020219,000000,14.4716,14.6926,14.3829,14.5387,5910800.2773359,0
+XEL.US,D,20020220,000000,14.4716,14.4716,14.0711,14.4105,3945676.4043928,0
+XEL.US,D,20020221,000000,14.4105,14.5811,14.3513,14.3878,2609144.403912,0
+XEL.US,D,20020222,000000,14.3878,14.5387,14.0386,14.4982,2767520.561776,0
+XEL.US,D,20020225,000000,14.3759,14.4914,14.2576,14.3513,3128453.2400583,0
+XEL.US,D,20020226,000000,14.1274,14.446,13.9202,14.4026,14878872.519457,0
+XEL.US,D,20020227,000000,14.4026,14.5939,14.2881,14.517,4476398.3319031,0
+XEL.US,D,20020228,000000,14.5673,14.8425,14.5446,14.7883,3962581.1209048,0
+XEL.US,D,20020301,000000,14.6334,15.1345,14.5811,15.1345,4272351.5606137,0
+XEL.US,D,20020304,000000,15.1345,15.4097,15.0172,15.4018,3505848.628472,0
+XEL.US,D,20020305,000000,15.3811,15.9957,15.3002,15.9325,4255894.933139,0
+XEL.US,D,20020306,000000,15.9404,16.1268,15.6366,16.0449,4256937.0949725,0
+XEL.US,D,20020307,000000,16.0943,16.1022,15.7293,16.0114,3048229.0819495,0
+XEL.US,D,20020308,000000,15.9562,16.0607,15.8201,15.9158,2406139.7944561,0
+XEL.US,D,20020311,000000,16.0667,16.1189,15.8556,16.0607,1829590.1182246,0
+XEL.US,D,20020312,000000,15.9562,16.0391,15.7983,15.9158,2317018.7372702,0
+XEL.US,D,20020313,000000,15.902,16.0549,15.7609,15.9404,2162798.0476511,0
+XEL.US,D,20020314,000000,15.9404,16.0549,15.8832,15.9325,2607960.313424,0
+XEL.US,D,20020315,000000,15.9325,16.0321,15.7293,15.9818,3018868.0984638,0
+XEL.US,D,20020318,000000,15.8832,16.2106,15.8349,16.2106,1942735.6414916,0
+XEL.US,D,20020319,000000,16.2106,16.4336,16.0943,16.186,2326506.6678151,0
+XEL.US,D,20020320,000000,16.186,16.258,15.9739,16.1466,1424612.9233854,0
+XEL.US,D,20020321,000000,16.1466,16.6033,16.0391,16.5973,2018658.347597,0
+XEL.US,D,20020322,000000,16.6171,16.697,16.3735,16.3813,1507951.4016817,0
+XEL.US,D,20020325,000000,16.3883,16.5303,16.2649,16.3883,1416160.0582413,0
+XEL.US,D,20020326,000000,15.608,15.8832,14.44,15.5863,9413090.5516876,0
+XEL.US,D,20020327,000000,15.5863,16.0815,15.3811,15.9266,4477292.4824256,0
+XEL.US,D,20020328,000000,15.9325,15.9404,15.7293,15.8467,1824546.5821138,0
+XEL.US,D,20020401,000000,15.7293,15.8832,15.6296,15.7777,2288840.8304964,0
+XEL.US,D,20020402,000000,15.7609,16.0883,15.7076,16.0449,2540784.4675326,0
+XEL.US,D,20020403,000000,15.9158,16.0883,15.8349,16.0815,6758568.5156438,0
+XEL.US,D,20020404,000000,16.0263,16.1722,15.3811,16.1663,4768974.1151344,0
+XEL.US,D,20020405,000000,16.0815,16.0943,15.826,15.8408,2912545.2883677,0
+XEL.US,D,20020408,000000,15.826,15.8556,15.7076,15.7855,1854949.727433,0
+XEL.US,D,20020409,000000,15.7915,15.902,15.7076,15.8556,1810458.135615,0
+XEL.US,D,20020410,000000,15.8556,16.1515,15.8349,16.1268,2257701.6837267,0
+XEL.US,D,20020411,000000,16.1268,16.2106,15.9887,15.9887,2028593.3534032,0
+XEL.US,D,20020412,000000,15.9957,16.2452,15.8615,16.2452,1205735.6214901,0
+XEL.US,D,20020415,000000,16.2945,16.2945,15.9266,15.9651,1304349.6781015,0
+XEL.US,D,20020416,000000,15.9739,16.3655,15.9473,16.3655,1630287.8190957,0
+XEL.US,D,20020417,000000,16.4336,16.4948,16.3143,16.4672,1105791.490632,0
+XEL.US,D,20020418,000000,16.473,16.5825,16.3359,16.5421,1167922.7866365,0
+XEL.US,D,20020419,000000,16.548,16.548,16.3083,16.4612,1216411.6976273,0
+XEL.US,D,20020422,000000,16.403,16.5609,16.3655,16.4948,944455.10654818,0
+XEL.US,D,20020423,000000,16.5895,16.8016,16.5303,16.6743,1275729.7649469,0
+XEL.US,D,20020424,000000,16.5895,16.6171,15.9887,16.1101,2401983.3124352,0
+XEL.US,D,20020425,000000,16.0489,16.0815,15.7855,15.9266,2145741.2647236,0
+XEL.US,D,20020426,000000,15.8743,16.0045,15.6238,15.8615,2091469.7748431,0
+XEL.US,D,20020429,000000,15.8615,15.9206,15.7343,15.891,1903141.6020257,0
+XEL.US,D,20020430,000000,15.896,16.1722,15.891,16.1396,2063588.9044674,0
+XEL.US,D,20020501,000000,16.1515,16.408,16.0667,16.2521,1668400.7316757,0
+XEL.US,D,20020502,000000,16.2106,16.48,16.1268,16.48,2151525.8711654,0
+XEL.US,D,20020503,000000,16.48,16.6901,16.3655,16.6901,2340005.0966222,0
+XEL.US,D,20020506,000000,16.7128,16.7463,16.3655,16.4405,1880158.284002,0
+XEL.US,D,20020507,000000,16.4336,16.4948,16.2452,16.3961,2184446.2225475,0
+XEL.US,D,20020508,000000,16.5303,16.5303,16.0667,16.5076,2743644.1070058,0
+XEL.US,D,20020509,000000,16.48,16.6901,16.3655,16.4563,1898545.1411762,0
+XEL.US,D,20020510,000000,15.388,15.6296,14.2714,14.7824,10820799.772337,0
+XEL.US,D,20020513,000000,14.6867,14.6867,13.1587,14.0662,9753413.1618027,0
+XEL.US,D,20020514,000000,14.1136,14.2773,13.3264,13.4991,8678319.8253358,0
+XEL.US,D,20020515,000000,13.4862,13.6096,13.1469,13.2928,5703934.194705,0
+XEL.US,D,20020516,000000,13.2928,13.2928,12.8461,12.8757,4515252.3148141,0
+XEL.US,D,20020517,000000,12.8815,13.0374,12.5629,12.9733,4825027.8234035,0
+XEL.US,D,20020520,000000,13.1952,13.7723,13.0798,13.7289,3789972.5603354,0
+XEL.US,D,20020521,000000,13.9005,13.9843,13.6559,13.7772,2510682.413716,0
+XEL.US,D,20020522,000000,13.9054,14.3395,13.8374,14.3395,2605436.0109284,0
+XEL.US,D,20020523,000000,14.4982,14.6679,14.4322,14.6679,2673649.9635489,0
+XEL.US,D,20020524,000000,14.6926,14.6926,14.2773,14.5525,2192897.0601395,0
+XEL.US,D,20020528,000000,14.5446,14.5446,14.2951,14.4786,1421495.5618697,0
+XEL.US,D,20020529,000000,14.4786,14.4786,13.9636,13.9636,3431407.0492528,0
+XEL.US,D,20020530,000000,13.9577,13.9577,13.4803,13.4803,2966222.705452,0
+XEL.US,D,20020531,000000,13.6253,13.7595,13.4862,13.6342,2598468.3277747,0
+XEL.US,D,20020603,000000,13.7052,13.7052,13.3195,13.4557,5686884.5082102,0
+XEL.US,D,20020604,000000,13.3412,13.4419,13.1637,13.4211,2625460.1165084,0
+XEL.US,D,20020605,000000,13.359,13.4211,13.139,13.4211,2065666.1317017,0
+XEL.US,D,20020606,000000,13.4211,13.4211,12.9733,12.9733,2082869.9121641,0
+XEL.US,D,20020607,000000,12.9733,13.1005,12.7474,12.7524,3187768.2660496,0
+XEL.US,D,20020610,000000,12.705,12.994,12.6438,12.921,2500446.3164074,0
+XEL.US,D,20020611,000000,13.0739,13.2307,12.9082,12.9082,2051576.6714268,0
+XEL.US,D,20020612,000000,12.8519,13.1331,12.6576,12.7592,3049563.2113006,0
+XEL.US,D,20020613,000000,12.8194,12.9654,12.6902,12.6902,4418567.4741261,0
+XEL.US,D,20020614,000000,12.7524,12.9328,12.5975,12.705,3314407.1492433,0
+XEL.US,D,20020617,000000,12.7198,12.8757,12.705,12.8461,2177034.5054609,0
+XEL.US,D,20020618,000000,12.771,12.9733,12.6902,12.7524,2997513.9186371,0
+XEL.US,D,20020619,000000,12.6902,12.6971,11.7807,11.8152,7480143.9322434,0
+XEL.US,D,20020620,000000,11.9691,12.0243,10.3455,10.5645,12696058.476435,0
+XEL.US,D,20020621,000000,10.1502,10.4658,9.80788,10.09,8922700.6926461,0
+XEL.US,D,20020624,000000,10.0555,10.0614,8.8269,9.42023,7924417.1163743,0
+XEL.US,D,20020625,000000,9.38965,9.90061,9.26575,9.34122,6457983.9012014,0
+XEL.US,D,20020626,000000,9.17175,10.09,8.96204,9.88384,7093553.5945784,0
+XEL.US,D,20020627,000000,10.3099,10.5359,10.0328,10.5359,7310501.6805504,0
+XEL.US,D,20020628,000000,10.7568,10.9708,10.5359,10.6414,5432568.6350938,0
+XEL.US,D,20020701,000000,10.7923,10.9117,10.0614,10.1088,4416343.2493569,0
+XEL.US,D,20020702,000000,10.2173,10.3307,9.85622,10.1334,3401304.9954362,0
+XEL.US,D,20020703,000000,10.1028,10.2507,9.74476,9.85622,2853378.2736874,0
+XEL.US,D,20020705,000000,10.0051,10.1334,9.81381,10.0417,1267278.927355,0
+XEL.US,D,20020708,000000,10.0841,10.2034,9.75166,9.88384,2112672.9020305,0
+XEL.US,D,20020709,000000,9.95686,9.95686,9.48829,9.69543,3238040.4092051,0
+XEL.US,D,20020710,000000,9.74476,9.79407,9.09905,9.10556,3821853.7912123,0
+XEL.US,D,20020711,000000,9.08475,9.90751,9.02971,9.86411,4850978.4640797,0
+XEL.US,D,20020712,000000,9.86411,9.86411,9.2257,9.31084,4930608.5493924,0
+XEL.US,D,20020715,000000,9.24918,9.74476,8.9936,9.74476,4109385.0245569,0
+XEL.US,D,20020716,000000,9.74476,9.74476,9.35197,9.52281,3295424.1917208,0
+XEL.US,D,20020717,000000,9.74476,9.80098,9.58101,9.75166,4516440.4604065,0
+XEL.US,D,20020718,000000,9.75166,9.83846,9.30275,9.4005,3839643.534262,0
+XEL.US,D,20020719,000000,9.38965,9.38965,8.58533,8.6524,4297123.1796825,0
+XEL.US,D,20020722,000000,8.9936,9.29101,8.77491,9.06177,4956711.256484,0
+XEL.US,D,20020723,000000,9.16297,9.16297,6.87183,6.98655,14865823.193464,0
+XEL.US,D,20020724,000000,6.98655,7.92394,6.98655,7.67379,10326403.470138,0
+XEL.US,D,20020725,000000,7.92394,8.34849,7.37746,7.75497,5683623.1904879,0
+XEL.US,D,20020726,000000,5.19947,6.17039,4.70696,4.90247,30675063.386746,0
+XEL.US,D,20020729,000000,4.90247,4.90247,3.3248,3.67536,26259609.219031,0
+XEL.US,D,20020730,000000,3.66856,4.4574,3.57377,4.0867,15950257.46294,0
+XEL.US,D,20020731,000000,4.22134,4.68012,4.22134,4.52507,9259313.8960015,0
+XEL.US,D,20020801,000000,4.57892,4.93639,4.41715,4.55179,8832833.4962485,0
+XEL.US,D,20020802,000000,4.55179,4.61275,4.26879,4.51144,4502499.0114425,0
+XEL.US,D,20020805,000000,4.35619,4.48472,4.16088,4.23505,5111374.96626,0
+XEL.US,D,20020806,000000,5.13861,5.52322,5.04431,5.23282,9551884.6103523,0
+XEL.US,D,20020807,000000,5.19947,5.36115,5.00357,5.07124,4350504.5741448,0
+XEL.US,D,20020808,000000,5.14532,5.34763,5.13201,5.28706,4519551.7392655,0
+XEL.US,D,20020809,000000,5.28706,6.46721,5.23282,5.86658,6158296.4786097,0
+XEL.US,D,20020812,000000,5.86658,6.91898,5.7859,6.88515,6620658.4697406,0
+XEL.US,D,20020813,000000,6.88515,7.0336,6.23777,6.39284,6458278.9100473,0
+XEL.US,D,20020814,000000,6.39284,6.88515,6.37281,6.88515,2780271.8375954,0
+XEL.US,D,20020815,000000,6.85122,6.86493,6.3592,6.59514,4193316.5618732,0
+XEL.US,D,20020816,000000,6.52787,6.54799,6.14327,6.44008,3396264.5006537,0
+XEL.US,D,20020819,000000,6.23777,6.52117,6.23777,6.52117,2617002.1824838,0
+XEL.US,D,20020820,000000,6.39954,6.49423,6.2716,6.33897,2521801.5100101,0
+XEL.US,D,20020821,000000,6.37941,6.53448,6.16369,6.48713,3195478.0333104,0
+XEL.US,D,20020822,000000,6.75721,7.0336,6.75721,6.9321,3553746.5079951,0
+XEL.US,D,20020823,000000,6.89176,6.89176,6.3658,6.3658,2918477.9061205,0
+XEL.US,D,20020826,000000,6.52787,6.67623,6.41315,6.56131,2541525.5378637,0
+XEL.US,D,20020827,000000,6.88515,6.90547,6.60875,6.71657,2053652.8848852,0
+XEL.US,D,20020828,000000,6.59514,6.68284,6.3658,6.40635,2196014.4216552,0
+XEL.US,D,20020829,000000,6.2716,6.48713,6.1774,6.29853,1900322.2906841,0
+XEL.US,D,20020830,000000,6.33236,6.52787,6.20403,6.27821,1406080.0824524,0
+XEL.US,D,20020903,000000,6.12315,6.14327,5.85307,5.90781,1989741.3980444,0
+XEL.US,D,20020904,000000,5.86037,5.94806,5.69149,5.85307,2317018.7372702,0
+XEL.US,D,20020905,000000,5.84715,5.88029,5.75206,5.87348,1571119.7906393,0
+XEL.US,D,20020906,000000,5.71872,5.83314,5.48928,5.48928,2613440.7870351,0
+XEL.US,D,20020909,000000,5.47587,5.64444,5.26024,5.47587,2211283.9173136,0
+XEL.US,D,20020910,000000,5.49628,5.62422,5.42852,5.59058,1405337.9983453,0
+XEL.US,D,20020911,000000,5.65085,5.91403,5.63764,5.81282,2138329.5476369,0
+XEL.US,D,20020912,000000,5.75206,5.88029,5.57697,5.59058,4477586.4774954,0
+XEL.US,D,20020913,000000,5.94806,6.23777,5.86037,6.02895,3207192.2161768,0
+XEL.US,D,20020916,000000,6.06258,6.3592,5.95447,6.04196,2777008.4923208,0
+XEL.US,D,20020917,000000,6.08961,6.14327,5.7859,5.90032,3598971.0599353,0
+XEL.US,D,20020918,000000,5.7927,5.94076,5.65785,5.88029,1876595.8747772,0
+XEL.US,D,20020919,000000,5.81282,6.03585,5.7859,5.91403,1801711.2754011,0
+XEL.US,D,20020920,000000,5.91403,6.17039,5.83314,6.0762,4153872.5612704,0
+XEL.US,D,20020923,000000,6.02204,6.04196,5.84715,5.94806,2856489.5525465,0
+XEL.US,D,20020924,000000,5.81282,5.81992,5.62422,5.62422,3986450.4792423,0
+XEL.US,D,20020925,000000,5.75206,6.04196,5.69149,5.86658,2738306.5758252,0
+XEL.US,D,20020926,000000,5.97479,6.15688,5.86658,5.97479,2752389.9534436,0
+XEL.US,D,20020927,000000,5.87348,6.04196,5.81282,5.91403,4031240.1212345,0
+XEL.US,D,20020930,000000,5.84715,6.12315,5.81992,6.04916,2679883.6728043,0
+XEL.US,D,20021001,000000,6.11635,6.50065,6.0762,6.3658,3345251.2871672,0
+XEL.US,D,20021002,000000,6.37941,6.50065,6.0762,6.20403,2856787.6027207,0
+XEL.US,D,20021003,000000,6.23087,6.3658,5.94806,6.00843,5932446.4246802,0
+XEL.US,D,20021004,000000,5.76577,5.94806,5.69149,5.69149,3609204.1159157,0
+XEL.US,D,20021007,000000,5.57697,6.08961,5.57697,6.04916,2887926.7494904,0
+XEL.US,D,20021008,000000,5.9884,5.9884,5.49628,5.55655,5018989.5500234,0
+XEL.US,D,20021009,000000,5.53653,5.53653,4.90247,5.01077,5255811.7027122,0
+XEL.US,D,20021010,000000,5.07815,5.52322,5.05752,5.43522,3785963.0758494,0
+XEL.US,D,20021011,000000,5.43522,5.90032,5.43522,5.69149,2973194.4437102,0
+XEL.US,D,20021014,000000,5.6983,5.83314,5.44873,5.83314,1809870.1454754,0
+XEL.US,D,20021015,000000,5.85307,5.96799,5.83975,5.96799,1827216.8683682,0
+XEL.US,D,20021016,000000,6.02895,6.08961,5.83975,5.87348,1632062.9410515,0
+XEL.US,D,20021017,000000,6.02895,6.12315,5.90032,6.11635,1539090.5484514,0
+XEL.US,D,20021018,000000,6.12315,6.16369,5.90032,5.9815,2236494.5014349,0
+XEL.US,D,20021021,000000,5.95447,7.3165,5.81992,7.29619,8043196.1934439,0
+XEL.US,D,20021022,000000,7.25574,7.68838,6.95943,6.95943,6283745.1886589,0
+XEL.US,D,20021023,000000,6.92579,7.09397,6.87183,6.95943,2686696.2482143,0
+XEL.US,D,20021024,000000,7.08095,7.27626,6.72979,6.84481,2278761.8684837,0
+XEL.US,D,20021025,000000,6.84481,7.01319,6.69615,6.99316,1447889.2227028,0
+XEL.US,D,20021028,000000,6.96614,7.2224,6.96614,7.06773,2377221.8311274,0
+XEL.US,D,20021029,000000,7.06773,7.15473,6.75721,6.99977,1415715.0105323,0
+XEL.US,D,20021030,000000,6.89176,7.13461,6.82458,7.09397,1519222.5643912,0
+XEL.US,D,20021031,000000,7.10758,7.18206,6.89176,6.89176,1960674.4096285,0
+XEL.US,D,20021101,000000,6.85822,7.2224,6.85122,7.15473,2039123.4457816,0
+XEL.US,D,20021104,000000,7.09397,7.56637,7.09397,7.56637,2153304.0344495,0
+XEL.US,D,20021105,000000,7.60652,7.60652,7.2224,7.22921,1426541.1255327,0
+XEL.US,D,20021106,000000,7.2224,7.47197,7.14852,7.45165,1997896.2130142,0
+XEL.US,D,20021107,000000,7.32351,7.33722,6.69615,6.9392,2821940.0629675,0
+XEL.US,D,20021108,000000,6.94591,7.2224,6.67623,6.95943,2609886.4880191,0
+XEL.US,D,20021111,000000,6.96614,6.96614,6.65591,6.75721,2868204.749189,0
+XEL.US,D,20021112,000000,6.59514,6.59514,5.9884,6.06258,6941408.1046414,0
+XEL.US,D,20021113,000000,6.06258,6.1774,5.90032,6.02204,4840152.3490792,0
+XEL.US,D,20021114,000000,6.06258,6.26469,5.99501,6.13686,3384696.301546,0
+XEL.US,D,20021115,000000,6.12986,6.37281,6.06909,6.28482,2814526.3183286,0
+XEL.US,D,20021118,000000,6.39284,6.42647,6.12986,6.23087,1849016.095904,0
+XEL.US,D,20021119,000000,5.96799,6.65591,5.77257,6.53448,17681092.609675,0
+XEL.US,D,20021120,000000,6.69615,7.01319,6.39284,6.95943,11774292.692841,0
+XEL.US,D,20021121,000000,6.95943,7.29619,6.80417,7.0265,7159837.3174995,0
+XEL.US,D,20021122,000000,7.0265,7.24943,6.96614,7.1211,3704706.8936679,0
+XEL.US,D,20021125,000000,7.12781,7.42472,6.77043,7.29007,4223719.7071924,0
+XEL.US,D,20021126,000000,7.28336,7.30359,6.97945,6.99316,4762746.4885357,0
+XEL.US,D,20021127,000000,6.99977,7.16844,6.9392,7.06034,1277659.9946464,0
+XEL.US,D,20021129,000000,7.06034,7.20238,7.01319,7.1211,727357.9954891,0
+XEL.US,D,20021202,000000,6.99316,7.11458,6.85122,6.95281,1917975.17396,0
+XEL.US,D,20021203,000000,6.88515,6.92579,6.79085,6.8309,2614625.8912991,0
+XEL.US,D,20021204,000000,6.72979,6.92579,6.66952,6.72357,2092353.7876047,0
+XEL.US,D,20021205,000000,6.62908,6.83799,6.56131,6.81087,3187472.2434276,0
+XEL.US,D,20021206,000000,6.62908,6.82458,6.59514,6.82458,1758708.9206779,0
+XEL.US,D,20021209,000000,6.69615,6.79766,6.649,6.65591,1941694.4934343,0
+XEL.US,D,20021210,000000,6.66952,6.8309,6.65591,6.82458,1553624.0426594,0
+XEL.US,D,20021211,000000,6.70996,6.83799,6.70306,6.81087,1353434.6894407,0
+XEL.US,D,20021212,000000,6.82458,6.92579,6.70996,6.80417,1866660.868971,0
+XEL.US,D,20021213,000000,6.7436,6.95943,6.7436,6.92579,1613238.132601,0
+XEL.US,D,20021216,000000,6.87844,7.29007,6.87844,7.26294,3883541.0532839,0
+XEL.US,D,20021217,000000,7.26294,7.42472,7.21559,7.3165,4258715.2582566,0
+XEL.US,D,20021218,000000,7.18897,7.25574,7.0265,7.15473,2180584.7493725,0
+XEL.US,D,20021219,000000,7.0265,7.30359,7.0265,7.13461,2607517.2932672,0
+XEL.US,D,20021220,000000,7.07405,7.38437,7.07405,7.26965,3121335.5180415,0
+XEL.US,D,20021223,000000,7.07405,7.33722,7.06773,7.32351,2419037.0540343,0
+XEL.US,D,20021224,000000,7.18897,7.28336,7.14852,7.15473,780149.37225969,0
+XEL.US,D,20021226,000000,7.16174,7.37106,7.16174,7.34324,1626877.4762863,0
+XEL.US,D,20021227,000000,7.27626,7.35024,7.16844,7.18897,1529152.501317,0
+XEL.US,D,20021230,000000,7.18897,7.34324,7.17496,7.26294,2291956.1644599,0
+XEL.US,D,20021231,000000,7.08095,7.42472,7.08095,7.41791,4038057.765525,0
+XEL.US,D,20030102,000000,7.42472,7.65366,7.3165,7.65366,2640135.5393707,0
+XEL.US,D,20030103,000000,7.60652,7.88339,7.5999,7.78268,2663566.9464318,0
+XEL.US,D,20030106,000000,7.82155,8.34267,7.82155,8.2606,4112197.2394656,0
+XEL.US,D,20030107,000000,8.2606,8.2606,7.88912,7.95678,2674240.9950168,0
+XEL.US,D,20030108,000000,7.90323,8.49734,7.88339,8.49734,5002232.8448224,0
+XEL.US,D,20030109,000000,8.43027,8.43796,8.19421,8.37552,3126527.0654633,0
+XEL.US,D,20030110,000000,8.29444,8.29444,8.0643,8.2678,4130440.1404333,0
+XEL.US,D,20030113,000000,8.27451,8.34267,8.04004,8.32866,1986481.0940981,0
+XEL.US,D,20030114,000000,8.22785,8.28931,8.1588,8.2606,1519222.5643912,0
+XEL.US,D,20030115,000000,8.29444,8.29444,8.12832,8.21394,1315915.8496569,0
+XEL.US,D,20030116,000000,8.24669,8.34267,8.1008,8.12832,1692869.2316898,0
+XEL.US,D,20030117,000000,8.13878,8.24078,8.03264,8.22785,1848716.0181776,0
+XEL.US,D,20030121,000000,8.49734,8.49734,8.17251,8.30755,3156629.1192799,0
+XEL.US,D,20030122,000000,8.32225,8.32225,7.93183,7.97572,2962666.3788838,0
+XEL.US,D,20030123,000000,7.97572,8.17251,7.88912,7.97011,1815058.6515689,0
+XEL.US,D,20030124,000000,7.92394,7.99821,7.74125,7.84384,2685665.2379179,0
+XEL.US,D,20030127,000000,7.68838,7.88912,7.53944,7.54684,2337330.7552634,0
+XEL.US,D,20030128,000000,7.58629,7.82155,7.58629,7.72162,1465541.0922026,0
+XEL.US,D,20030129,000000,7.58629,7.68099,7.53944,7.62051,2739642.7327285,0
+XEL.US,D,20030130,000000,7.61332,7.67379,7.35024,7.38437,2762773.0482872,0
+XEL.US,D,20030131,000000,7.41051,7.55985,7.35024,7.43172,1763011.3864576,0
+XEL.US,D,20030203,000000,7.47847,7.57268,7.39739,7.47197,1444927.9827069,0
+XEL.US,D,20030204,000000,7.4046,7.47197,7.25574,7.43172,1755295.5365401,0
+XEL.US,D,20030205,000000,7.47847,7.54684,7.36435,7.41791,1655502.4583214,0
+XEL.US,D,20030206,000000,7.38437,7.47197,7.37106,7.47197,1201141.1881927,0
+XEL.US,D,20030207,000000,7.50501,7.50501,7.29619,7.30359,1802605.4259236,0
+XEL.US,D,20030210,000000,7.37106,7.60652,7.30359,7.55985,2356311.6852337,0
+XEL.US,D,20030211,000000,7.62051,7.65366,7.28336,7.28336,1487485.289721,0
+XEL.US,D,20030212,000000,7.30359,7.33722,7.05382,7.18206,3266805.2923423,0
+XEL.US,D,20030213,000000,7.11458,7.41791,7.01319,7.26294,2438314.0066267,0
+XEL.US,D,20030214,000000,7.23582,7.38437,7.11458,7.14152,1672552.1448162,0
+XEL.US,D,20030218,000000,7.16174,7.4046,7.11458,7.35735,1589359.6502786,0
+XEL.US,D,20030219,000000,7.3165,7.4046,7.29619,7.39147,853998.90623499,0
+XEL.US,D,20030220,000000,7.39739,7.47847,7.24943,7.27626,935850.1749887,0
+XEL.US,D,20030221,000000,7.35024,7.48538,7.24943,7.32351,1088288.6462193,0
+XEL.US,D,20030224,000000,7.32351,7.39739,7.2224,7.26965,1478737.4157311,0
+XEL.US,D,20030225,000000,7.35024,7.43853,7.21559,7.43172,1173704.35175,0
+XEL.US,D,20030226,000000,7.43172,7.47197,7.24943,7.29619,959279.55449757,0
+XEL.US,D,20030227,000000,7.28336,7.53341,7.28336,7.52612,1086660.5217984,0
+XEL.US,D,20030228,000000,7.53341,7.57899,7.4046,7.47847,1074056.2435139,0
+XEL.US,D,20030303,000000,7.47847,7.5999,7.43853,7.44484,1036537.4037301,0
+XEL.US,D,20030304,000000,7.43853,7.53341,7.39147,7.45894,2001161.5858409,0
+XEL.US,D,20030305,000000,7.46595,7.64044,7.46595,7.64044,1092294.075601,0
+XEL.US,D,20030306,000000,7.55285,7.57899,7.47197,7.51932,1567118.416362,0
+XEL.US,D,20030307,000000,7.45165,7.57268,7.43853,7.53341,1809421.0426619,0
+XEL.US,D,20030310,000000,7.50501,7.52612,7.41791,7.46595,1149385.8905991,0
+XEL.US,D,20030311,000000,7.38437,7.51932,7.36435,7.41791,1336974.0068615,0
+XEL.US,D,20030312,000000,7.35735,7.53944,7.35735,7.51932,1173557.3542151,0
+XEL.US,D,20030313,000000,7.55985,7.64044,7.49189,7.64044,1023641.1579279,0
+XEL.US,D,20030314,000000,7.62051,7.75497,7.46595,7.55285,1420311.4713818,0
+XEL.US,D,20030317,000000,7.51172,7.74866,7.48538,7.74125,1767455.7808917,0
+XEL.US,D,20030318,000000,7.72162,7.80862,7.65366,7.76237,1286255.8022209,0
+XEL.US,D,20030319,000000,7.75497,7.82155,7.55285,7.55285,3799905.5385895,0
+XEL.US,D,20030320,000000,7.56637,7.78268,7.56637,7.73395,2178815.7100733,0
+XEL.US,D,20030321,000000,7.92394,8.1008,7.80862,8.05,2001308.5833758,0
+XEL.US,D,20030324,000000,7.94515,7.97011,7.75497,7.85133,1249038.0539396,0
+XEL.US,D,20030325,000000,7.91654,8.08551,7.82155,8.04596,1353137.6530426,0
+XEL.US,D,20030326,000000,8.50366,8.74719,8.49734,8.71149,14123930.689991,0
+XEL.US,D,20030327,000000,8.79238,9.03721,8.667,8.74719,10375933.529187,0
+XEL.US,D,20030328,000000,8.68624,8.79879,8.63149,8.6451,6013116.6442743,0
+XEL.US,D,20030331,000000,8.59076,8.63849,8.43027,8.63849,3550633.2015838,0
+XEL.US,D,20030401,000000,8.63849,8.6524,8.55712,8.60347,2468714.1106175,0
+XEL.US,D,20030402,000000,8.60347,8.761,8.60347,8.72619,2283943.2781444,0
+XEL.US,D,20030403,000000,8.72619,8.82048,8.68624,8.7035,2316272.5980586,0
+XEL.US,D,20030404,000000,8.69334,8.7326,8.59697,8.67342,2318648.8892433,0
+XEL.US,D,20030407,000000,8.71809,8.82048,8.59697,8.63149,2029627.4050279,0
+XEL.US,D,20030408,000000,8.59697,8.67884,8.5651,8.65981,1593811.1411454,0
+XEL.US,D,20030409,000000,8.667,8.76831,8.62498,8.67884,1582689.003523,0
+XEL.US,D,20030410,000000,8.63849,8.71149,8.63149,8.67342,946973.32638722,0
+XEL.US,D,20030411,000000,8.69886,8.7326,8.61798,8.63149,931695.72051994,0
+XEL.US,D,20030414,000000,8.62498,8.72619,8.62498,8.72619,934075.05303291,0
+XEL.US,D,20030415,000000,8.69334,8.76831,8.63149,8.761,1736022.6390522,0
+XEL.US,D,20030416,000000,8.76831,8.80619,8.67884,8.75558,1640668.8863871,0
+XEL.US,D,20030417,000000,8.75558,8.78695,8.72619,8.77491,1269947.1860573,0
+XEL.US,D,20030421,000000,8.75558,8.79238,8.71809,8.761,1512547.8625312,0
+XEL.US,D,20030422,000000,8.74719,8.8269,8.67884,8.80619,3436302.5740527,0
+XEL.US,D,20030423,000000,8.79879,8.98177,8.74719,8.92899,2489922.3066854,0
+XEL.US,D,20030424,000000,8.90848,9.10556,8.90848,8.98749,1822027.3484986,0
+XEL.US,D,20030425,000000,9.01748,9.11799,8.95543,9.09037,1869031.0774991,0
+XEL.US,D,20030428,000000,9.07706,9.16297,9.06177,9.09037,1594849.2478746,0
+XEL.US,D,20030429,000000,9.17175,9.29101,9.09905,9.10556,3291570.8287546,0
+XEL.US,D,20030430,000000,9.12361,9.1967,9.06177,9.11799,3255382.0632174,0
+XEL.US,D,20030501,000000,9.11799,9.26575,9.06847,9.17925,4162029.4037926,0
+XEL.US,D,20030502,000000,9.17925,9.42614,9.17925,9.42023,1998790.3635368,0
+XEL.US,D,20030505,000000,9.39556,9.40642,9.26082,9.31764,1695681.4465987,0
+XEL.US,D,20030506,000000,9.35197,9.35197,9.21791,9.2697,3362448.9849729,0
+XEL.US,D,20030507,000000,9.2697,9.2697,9.12953,9.2044,1774281.535391,0
+XEL.US,D,20030508,000000,9.21791,9.43305,9.12361,9.37485,2266005.5237837,0
+XEL.US,D,20030509,000000,9.37485,9.37485,9.27739,9.31084,1694941.3900436,0
+XEL.US,D,20030512,000000,9.29693,9.40642,9.29101,9.4005,1564600.196523,0
+XEL.US,D,20030513,000000,9.37485,9.45376,9.35976,9.37485,2729254.5690045,0
+XEL.US,D,20030514,000000,9.40642,9.509,9.35976,9.509,2799549.8039638,0
+XEL.US,D,20030515,000000,9.62145,9.82762,9.62145,9.7704,5391790.5051399,0
+XEL.US,D,20030516,000000,9.81381,9.90061,9.75166,9.84339,4793737.6239944,0
+XEL.US,D,20030519,000000,9.82762,9.94007,9.75659,9.84339,1579576.7108878,0
+XEL.US,D,20030520,000000,9.80788,9.99332,9.76449,9.7773,2877549.7373035,0
+XEL.US,D,20030521,000000,9.7704,9.81973,9.70333,9.71122,1524858.145746,0
+XEL.US,D,20030522,000000,9.76449,9.96868,9.73687,9.7852,2743644.1070058,0
+XEL.US,D,20030523,000000,9.81381,10.6009,9.81381,10.3524,6188247.4797871,0
+XEL.US,D,20030527,000000,10.386,10.5861,10.2695,10.3159,3835938.1826068,0
+XEL.US,D,20030528,000000,10.3455,10.4372,10.2507,10.2961,2436539.898447,0
+XEL.US,D,20030529,000000,10.2961,10.675,10.2903,10.386,4214668.7141477,0
+XEL.US,D,20030530,000000,10.386,10.4717,10.3524,10.38,15158697.026869,0
+XEL.US,D,20030602,000000,10.386,10.4461,10.3159,10.38,2630801.7027934,0
+XEL.US,D,20030603,000000,10.38,10.455,10.3218,10.3988,2571478.5665932,0
+XEL.US,D,20030604,000000,10.3938,10.6473,10.38,10.6414,2178961.6938321,0
+XEL.US,D,20030605,000000,10.5427,10.5861,10.386,10.3938,6210640.7801191,0
+XEL.US,D,20030606,000000,10.4174,10.5645,10.2251,10.2507,1645860.4338089,0
+XEL.US,D,20030609,000000,10.1955,10.3159,10.1274,10.1689,2053061.8534173,0
+XEL.US,D,20030610,000000,10.1817,10.2389,10.0614,10.1502,2249690.8249634,0
+XEL.US,D,20030611,000000,10.1274,10.3938,10.1274,10.3524,2345485.5702332,0
+XEL.US,D,20030612,000000,10.386,10.4846,10.3524,10.4322,1597817.5843032,0
+XEL.US,D,20030613,000000,10.3988,10.4846,10.2251,10.2765,1247701.8970363,0
+XEL.US,D,20030616,000000,10.3099,10.4174,10.2389,10.3721,1554813.2020278,0
+XEL.US,D,20030617,000000,10.3376,10.4046,10.2765,10.386,1548876.5291706,0
+XEL.US,D,20030618,000000,10.4372,10.4461,10.3031,10.38,1241034.291609,0
+XEL.US,D,20030619,000000,10.38,10.386,10.1422,10.2034,2785461.3574649,0
+XEL.US,D,20030620,000000,10.3099,10.3524,10.1561,10.2695,3913495.0957896,0
+XEL.US,D,20030623,000000,10.3455,10.38,10.162,10.2961,2075008.0784879,0
+XEL.US,D,20030624,000000,10.2961,10.3159,10.1561,10.2251,1364853.8634612,0
+XEL.US,D,20030625,000000,10.2173,10.3524,10.1422,10.162,1778282.9096683,0
+XEL.US,D,20030626,000000,10.1274,10.2507,10.1274,10.1817,1469987.5141888,0
+XEL.US,D,20030627,000000,10.1817,10.3159,10.1689,10.1748,1159918.0105298,0
+XEL.US,D,20030630,000000,10.2034,10.2507,10.1334,10.1422,1404450.9442555,0
+XEL.US,D,20030701,000000,10.1422,10.1955,9.99332,10.1196,6002294.5843782,0
+XEL.US,D,20030702,000000,10.0614,10.1876,10.0328,10.1502,3926395.396696,0
+XEL.US,D,20030703,000000,10.0841,10.1088,9.97951,10.0328,849993.47685334,0
+XEL.US,D,20030707,000000,10.1817,10.1817,10.0051,10.0328,1853021.5252856,0
+XEL.US,D,20030708,000000,10.0328,10.1028,9.99332,10.1028,1504092.969835,0
+XEL.US,D,20030709,000000,10.1028,10.1028,9.86411,9.87891,2841067.9904727,0
+XEL.US,D,20030710,000000,9.82762,9.83846,9.60764,9.69543,3025982.7791524,0
+XEL.US,D,20030711,000000,9.70333,9.7773,9.60764,9.7704,2722583.9222489,0
+XEL.US,D,20030714,000000,9.7773,9.87891,9.71122,9.71516,1540422.6502504,0
+XEL.US,D,20030715,000000,9.71122,9.74476,9.61455,9.69543,2303517.2671348,0
+XEL.US,D,20030716,000000,9.69543,9.69543,9.48138,9.55438,2620562.5641564,0
+XEL.US,D,20030717,000000,9.48829,9.52281,9.34122,9.45968,3156778.1443671,0
+XEL.US,D,20030718,000000,9.5751,9.64513,9.47349,9.62145,1325259.8239952,0
+XEL.US,D,20030721,000000,9.68656,9.69543,9.48829,9.57016,2716210.3118913,0
+XEL.US,D,20030722,000000,9.66781,9.7773,9.60074,9.7704,1862805.4784525,0
+XEL.US,D,20030723,000000,9.76449,9.7773,9.64513,9.71122,1402664.6707626,0
+XEL.US,D,20030724,000000,9.7773,9.7852,9.58693,9.61455,1599444.694948,0
+XEL.US,D,20030725,000000,9.65302,9.79407,9.64513,9.7852,1171483.168309,0
+XEL.US,D,20030728,000000,9.71516,9.7852,9.65302,9.68952,1022601.0236466,0
+XEL.US,D,20030729,000000,9.68952,9.84339,9.5455,9.54945,1963492.7071939,0
+XEL.US,D,20030730,000000,9.54945,9.68656,9.5455,9.5455,1397625.1897562,0
+XEL.US,D,20030731,000000,9.76449,9.8503,9.76449,9.76449,2514835.8544086,0
+XEL.US,D,20030801,000000,9.17175,9.7704,9.17175,9.65894,2411326.2729974,0
+XEL.US,D,20030804,000000,9.65894,9.68952,9.54945,9.58693,1784065.4885579,0
+XEL.US,D,20030805,000000,9.59285,9.68952,9.45376,9.45968,1771755.2053432,0
+XEL.US,D,20030806,000000,9.509,9.60074,9.4656,9.52281,1432616.6857161,0
+XEL.US,D,20030807,000000,9.5169,9.60764,9.47349,9.60764,1072722.1141628,0
+XEL.US,D,20030808,000000,9.58101,9.68952,9.54945,9.65894,1557185.4381081,0
+XEL.US,D,20030811,000000,9.70333,9.76449,9.55438,9.60074,840503.51875621,0
+XEL.US,D,20030812,000000,9.60074,9.75659,9.52281,9.75166,1255563.7307125,0
+XEL.US,D,20030813,000000,9.7704,9.7704,9.67472,9.72108,839167.36185289,0
+XEL.US,D,20030814,000000,9.71516,9.75659,9.61455,9.75659,735067.76274993,0
+XEL.US,D,20030815,000000,9.75659,9.80098,9.61455,9.7773,963730.03158831,0
+XEL.US,D,20030818,000000,8.93668,9.67867,8.93668,9.55438,3737325.1397714,0
+XEL.US,D,20030819,000000,9.53662,9.63625,9.5169,9.63625,2239757.8467093,0
+XEL.US,D,20030820,000000,9.56227,9.70333,9.5169,9.64513,1300795.3790854,0
+XEL.US,D,20030821,000000,9.63625,9.74476,9.61455,9.73687,1181713.1829611,0
+XEL.US,D,20030822,000000,9.74476,9.75659,9.66781,9.67867,818408.26859845,0
+XEL.US,D,20030825,000000,9.64513,9.7704,9.64513,9.75166,827452.1652104,0
+XEL.US,D,20030826,000000,9.71122,9.81973,9.71122,9.80098,1805564.6383673,0
+XEL.US,D,20030827,000000,9.81381,9.86411,9.7773,9.79407,764729.83773804,0
+XEL.US,D,20030828,000000,9.79407,9.90061,9.75659,9.81381,866155.09548215,0
+XEL.US,D,20030829,000000,9.83354,9.88384,9.71516,9.87891,989384.64964254,0
+XEL.US,D,20030902,000000,9.86411,10.0417,9.83846,10.0328,1478885.4270421,0
+XEL.US,D,20030903,000000,10.0614,10.1088,9.96272,10.0051,1845457.7417836,0
+XEL.US,D,20030904,000000,10.0051,10.1334,10.0051,10.0614,2009316.4008108,0
+XEL.US,D,20030905,000000,10.0496,10.1422,10.0496,10.1274,1174150.4132352,0
+XEL.US,D,20030908,000000,10.1196,10.3099,10.0496,10.2903,1101048.0322475,0
+XEL.US,D,20030909,000000,10.2173,10.38,10.1955,10.3099,1897803.057069,0
+XEL.US,D,20030910,000000,10.3159,10.38,10.2173,10.3031,1616501.4778754,0
+XEL.US,D,20030911,000000,10.3524,10.4046,10.3376,10.386,1311023.3661853,0
+XEL.US,D,20030912,000000,10.386,10.4372,10.3099,10.3988,1624802.2766041,0
+XEL.US,D,20030915,000000,10.386,10.3938,10.3376,10.3938,2860346.9706172,0
+XEL.US,D,20030916,000000,10.4174,10.5793,10.386,10.5427,2877843.7323732,0
+XEL.US,D,20030917,000000,10.4846,10.4846,10.3159,10.386,1434548.9429677,0
+XEL.US,D,20030918,000000,10.4174,10.4619,10.3524,10.4619,1440180.469218,0
+XEL.US,D,20030919,000000,10.4244,10.4322,10.3455,10.386,1313992.71639,0
+XEL.US,D,20030922,000000,10.3307,10.455,10.2843,10.3652,1546063.3004856,0
+XEL.US,D,20030923,000000,10.4046,10.4717,10.38,10.4717,1215520.5884331,0
+XEL.US,D,20030924,000000,10.4322,10.4717,10.2695,10.3218,1504691.0977356,0
+XEL.US,D,20030925,000000,10.2507,10.3938,10.1748,10.1817,2554867.845151,0
+XEL.US,D,20030926,000000,10.1817,10.3524,10.0496,10.3031,1898842.1775743,0
+XEL.US,D,20030929,000000,10.3218,10.4658,10.2843,10.4658,964771.17964574,0
+XEL.US,D,20030930,000000,10.455,10.5279,10.1955,10.4322,2166946.4194633,0
+XEL.US,D,20031001,000000,10.3721,10.4619,10.3031,10.455,1965125.9004954,0
+XEL.US,D,20031002,000000,10.4174,10.6473,10.3524,10.6473,1457234.2108172,0
+XEL.US,D,20031003,000000,10.7746,10.7983,10.5713,10.5951,2240501.9583688,0
+XEL.US,D,20031006,000000,10.5951,10.668,10.5427,10.6602,948453.43949713,0
+XEL.US,D,20031007,000000,10.5951,10.6157,10.4372,10.5141,1336083.9114434,0
+XEL.US,D,20031008,000000,10.5141,10.5141,10.386,10.4619,861707.65971971,0
+XEL.US,D,20031009,000000,10.4619,10.5861,10.3159,10.3218,2235159.3583077,0
+XEL.US,D,20031010,000000,10.3376,10.5861,10.3218,10.5141,3061723.4556521,0
+XEL.US,D,20031013,000000,10.5221,10.5793,10.4658,10.5359,1429061.3729239,0
+XEL.US,D,20031014,000000,10.5595,10.6414,10.4717,10.5793,2009907.4322787,0
+XEL.US,D,20031015,000000,10.5793,10.5861,10.386,10.5141,2421707.3402889,0
+XEL.US,D,20031016,000000,10.455,10.6888,10.455,10.668,1750700.0894668,0
+XEL.US,D,20031017,000000,10.668,10.668,10.4777,10.5537,1778574.8771859,0
+XEL.US,D,20031020,000000,10.6009,10.6414,10.5713,10.6157,1367075.0469021,0
+XEL.US,D,20031021,000000,10.6157,10.668,10.5221,10.6552,1491638.7304137,0
+XEL.US,D,20031022,000000,10.5537,10.7094,10.5537,10.5951,2010354.5075399,0
+XEL.US,D,20031023,000000,10.5951,10.6946,10.5537,10.6414,1235392.6275976,0
+XEL.US,D,20031024,000000,10.6473,10.7568,10.6306,10.6888,2125722.2280241,0
+XEL.US,D,20031027,000000,10.7746,10.8643,10.668,10.668,1686345.5824691,0
+XEL.US,D,20031028,000000,10.7094,10.816,10.675,10.7923,2310935.066878,0
+XEL.US,D,20031029,000000,10.8032,10.9541,10.8032,10.9235,2178662.6298818,0
+XEL.US,D,20031030,000000,10.964,11.0656,10.8969,11.0399,1993303.8072691,0
+XEL.US,D,20031031,000000,11.0399,11.0951,10.9708,11.0577,1514620.0208852,0
+XEL.US,D,20031103,000000,11.0577,11.1543,11.0054,11.0399,1794609.7738019,0
+XEL.US,D,20031104,000000,11.0951,11.1938,11.0656,11.0803,3024758.1376204,0
+XEL.US,D,20031105,000000,11.0803,11.1079,10.8969,11.0399,1432177.7206636,0
+XEL.US,D,20031106,000000,10.9936,11.1199,10.9176,11.1199,1714514.365258,0
+XEL.US,D,20031107,000000,11.1257,11.1317,11.0261,11.1119,1707398.6707933,0
+XEL.US,D,20031110,000000,11.1119,11.1613,11.0803,11.1613,1892609.482095,0
+XEL.US,D,20031111,000000,11.1613,11.1889,11.1079,11.181,1677445.6420637,0
+XEL.US,D,20031112,000000,11.181,11.2746,11.181,11.1938,2341631.1934909,0
+XEL.US,D,20031113,000000,11.1731,11.2076,11.1119,11.2017,1177417.8136141,0
+XEL.US,D,20031114,000000,11.1257,11.2628,11.1257,11.181,1073022.1918892,0
+XEL.US,D,20031117,000000,11.0261,11.0715,10.9038,10.9235,1987960.1934319,0
+XEL.US,D,20031118,000000,10.9235,10.958,10.7213,10.7627,1640814.8701459,0
+XEL.US,D,20031119,000000,10.8219,11.0508,10.816,11.0004,2313606.3669086,0
+XEL.US,D,20031120,000000,11.0004,11.1257,10.9117,10.964,1490899.6876348,0
+XEL.US,D,20031121,000000,11.032,11.032,10.8713,10.964,1164067.396118,0
+XEL.US,D,20031124,000000,11.0261,11.1938,11.0261,11.1395,2313606.3669086,0
+XEL.US,D,20031125,000000,11.0951,11.2746,11.0951,11.249,2718877.5568175,0
+XEL.US,D,20031126,000000,11.2628,11.322,11.2076,11.3072,2051874.7216011,0
+XEL.US,D,20031128,000000,11.2954,11.3289,11.249,11.2628,758797.2199852,0
+XEL.US,D,20031201,000000,11.2628,11.322,11.2214,11.322,1480666.6316544,0
+XEL.US,D,20031202,000000,11.3289,11.47,11.3151,11.4305,4068609.9359312,0
+XEL.US,D,20031203,000000,11.4177,11.4986,11.3822,11.47,2834843.4052022,0
+XEL.US,D,20031204,000000,11.47,11.5075,11.3289,11.5075,2198680.6528052,0
+XEL.US,D,20031205,000000,11.3289,11.5193,11.249,11.3941,1904624.7564639,0
+XEL.US,D,20031208,000000,11.4503,11.5646,11.4237,11.545,2440983.279105,0
+XEL.US,D,20031209,000000,11.5844,11.6613,11.5242,11.6337,5643582.0757607,0
+XEL.US,D,20031210,000000,11.5972,11.6851,11.5844,11.5844,1853610.5292013,0
+XEL.US,D,20031211,000000,11.545,11.5972,11.4897,11.5144,947715.41049438,0
+XEL.US,D,20031212,000000,11.4769,11.5242,11.4375,11.4641,1549023.5267055,0
+XEL.US,D,20031215,000000,11.4099,11.4769,11.3654,11.4019,7941465.789093,0
+XEL.US,D,20031216,000000,11.4177,11.4641,11.4019,11.4503,3924617.2334119,0
+XEL.US,D,20031217,000000,11.4503,11.5075,11.4019,11.4443,2146486.390159,0
+XEL.US,D,20031218,000000,11.4571,11.4897,11.3941,11.4641,3377282.5569072,0
+XEL.US,D,20031219,000000,11.4571,11.47,11.3822,11.4375,3134830.9055203,0
+XEL.US,D,20031222,000000,11.4503,11.5312,11.4375,11.5312,2738156.536962,0
+XEL.US,D,20031223,000000,11.5312,11.6851,11.5312,11.6613,2259479.8470108,0
+XEL.US,D,20031224,000000,11.6851,11.7275,11.5972,11.613,1025712.3025057,0
+XEL.US,D,20031226,000000,11.6673,11.6969,11.6406,11.6545,906491.21905529,0
+XEL.US,D,20031229,000000,11.6673,11.7333,11.6337,11.6919,2579190.3614063,0
+XEL.US,D,20031230,000000,11.613,11.6199,11.4503,11.4641,2773301.1131134,0
+XEL.US,D,20031231,000000,11.5508,11.5568,11.4237,11.4503,5009057.5855455,0
+XEL.US,D,20040102,000000,11.5193,11.5736,11.3941,11.4443,1886233.8441853,0
+XEL.US,D,20040105,000000,11.5568,11.5568,11.3941,11.4443,3885765.2780531,0
+XEL.US,D,20040106,000000,11.4571,11.4986,11.3822,11.4443,3590079.2297388,0
+XEL.US,D,20040107,000000,11.4305,11.545,11.4019,11.545,3591707.3541597,0
+XEL.US,D,20040108,000000,11.5568,11.6791,11.5242,11.6722,3486870.73983,0
+XEL.US,D,20040109,000000,11.7037,11.7037,11.5736,11.6199,2363876.4825118,0
+XEL.US,D,20040112,000000,11.5646,11.613,11.5242,11.545,2822975.1283683,0
+XEL.US,D,20040113,000000,11.5646,11.5894,11.5144,11.5193,2843590.2654161,0
+XEL.US,D,20040114,000000,11.5894,12.0243,11.538,11.5646,1862805.4784525,0
+XEL.US,D,20040115,000000,11.5646,11.5646,11.4375,11.5144,1705324.4848872,0
+XEL.US,D,20040116,000000,11.5646,11.5646,11.4305,11.4571,1597216.4150743,0
+XEL.US,D,20040120,000000,11.5193,11.5508,11.4503,11.5242,2553537.7709042,0
+XEL.US,D,20040121,000000,11.5972,11.6673,11.545,11.6673,4260637.3777473,0
+XEL.US,D,20040122,000000,11.6337,11.7629,11.613,11.6545,2096954.3035586,0
+XEL.US,D,20040123,000000,11.6969,11.7205,11.4986,11.538,1131298.0973752,0
+XEL.US,D,20040126,000000,11.5794,11.5972,11.4019,11.545,2483986.6476043,0
+XEL.US,D,20040127,000000,11.5736,11.5894,11.4305,11.4305,2076491.2329261,0
+XEL.US,D,20040128,000000,11.5972,11.7481,11.5075,11.5646,4305570.9759461,0
+XEL.US,D,20040129,000000,11.5972,11.7333,11.5075,11.6199,4032277.2141875,0
+XEL.US,D,20040130,000000,11.5972,11.6851,11.5312,11.6791,5240385.0717578,0
+XEL.US,D,20040202,000000,11.6791,11.8694,11.6406,11.7886,3275853.2440587,0
+XEL.US,D,20040203,000000,11.7481,11.8014,11.6673,11.7679,2479688.236929,0
+XEL.US,D,20040204,000000,11.7205,11.7481,11.4571,11.5508,7060784.2958356,0
+XEL.US,D,20040205,000000,11.5193,11.5844,11.4375,11.5312,2507272.0709066,0
+XEL.US,D,20040206,000000,11.4986,11.6406,11.4986,11.613,1109052.8083543,0
+XEL.US,D,20040209,000000,11.5736,11.6613,11.5312,11.6545,1408890.269809,0
+XEL.US,D,20040210,000000,11.6199,11.7481,11.613,11.6613,1790591.1653309,0
+XEL.US,D,20040211,000000,11.6613,11.7679,11.5312,11.7679,1534201.1063082,0
+XEL.US,D,20040212,000000,11.7205,11.7629,11.6673,11.6791,1212704.3184198,0
+XEL.US,D,20040213,000000,11.6673,11.7481,11.6258,11.6258,1011624.869783,0
+XEL.US,D,20040217,000000,11.7333,11.8152,11.6791,11.8014,1577942.5038103,0
+XEL.US,D,20040218,000000,11.8222,11.903,11.7481,11.8251,1357584.0750289,0
+XEL.US,D,20040219,000000,11.8251,11.8764,11.7561,11.7629,1711995.1316428,0
+XEL.US,D,20040220,000000,11.7629,11.8556,11.6406,11.7807,2131064.8280852,0
+XEL.US,D,20040223,000000,11.8014,11.833,11.7481,11.7886,2018954.370219,0
+XEL.US,D,20040224,000000,11.7561,11.7955,11.6406,11.7205,1853908.5793755,0
+XEL.US,D,20040225,000000,11.6919,11.8014,11.6673,11.7333,1201732.2196606,0
+XEL.US,D,20040226,000000,11.7333,11.7748,11.6673,11.7561,1001988.9279271,0
+XEL.US,D,20040227,000000,11.545,11.8892,11.545,11.7807,1829884.1132943,0
+XEL.US,D,20040301,000000,11.8616,12.1594,11.8083,12.1023,2855310.5309391,0
+XEL.US,D,20040302,000000,12.1023,12.1112,11.9553,11.9553,1491049.726498,0
+XEL.US,D,20040303,000000,11.9484,11.9829,11.8152,11.9553,1803488.4249091,0
+XEL.US,D,20040304,000000,11.9356,11.9967,11.903,11.9967,1141532.1671317,0
+XEL.US,D,20040305,000000,11.9484,12.0855,11.9415,12.0323,1412748.7016559,0
+XEL.US,D,20040308,000000,12.0628,12.0974,12.0125,12.0243,1330599.382728,0
+XEL.US,D,20040309,000000,12.0243,12.0796,11.977,12.0441,1935171.8579897,0
+XEL.US,D,20040310,000000,12.0717,12.1023,11.9829,11.9889,2271938.1415365,0
+XEL.US,D,20040311,000000,11.9356,12.0037,11.8083,11.8764,2185928.3632097,0
+XEL.US,D,20040312,000000,11.8814,11.9889,11.8014,11.9484,2193639.1442466,0
+XEL.US,D,20040315,000000,11.9178,12.0559,11.8971,12.0559,3736435.0443534,0
+XEL.US,D,20040316,000000,12.048,12.0974,11.9691,12.0195,1743286.344828,0
+XEL.US,D,20040317,000000,12.0628,12.3223,12.0441,12.2995,3759274.4061704,0
+XEL.US,D,20040318,000000,12.2729,12.2729,12.126,12.2453,2516320.0226229,0
+XEL.US,D,20040319,000000,12.2058,12.3607,12.199,12.2995,2220927.9693783,0
+XEL.US,D,20040322,000000,12.191,12.3143,12.1832,12.3065,2387900.948593,0
+XEL.US,D,20040323,000000,12.2995,12.3607,12.2197,12.2729,1162142.235299,0
+XEL.US,D,20040324,000000,12.2058,12.2995,12.1594,12.2325,2416664.8179541,0
+XEL.US,D,20040325,000000,12.2542,12.2789,12.1723,12.2147,1666028.4955954,0
+XEL.US,D,20040326,000000,12.1594,12.2374,12.1456,12.1526,1007625.5230579,0
+XEL.US,D,20040329,000000,12.2542,12.2542,12.1023,12.191,1919899.3210029,0
+XEL.US,D,20040330,000000,12.191,12.191,12.1023,12.1456,2179996.7592329,0
+XEL.US,D,20040331,000000,12.1112,12.1112,11.9829,12.0125,2557391.1338706,0
+XEL.US,D,20040401,000000,12.0559,12.1456,12.0381,12.1112,1553771.0401943,0
+XEL.US,D,20040402,000000,12.1664,12.1664,12.0037,12.0914,1425650.0163385,0
+XEL.US,D,20040405,000000,12.0628,12.0796,11.9691,12.0381,1740910.0536433,0
+XEL.US,D,20040406,000000,12.0381,12.0381,11.9099,11.9967,2514241.7816124,0
+XEL.US,D,20040407,000000,12.0037,12.0323,11.9415,11.9889,1967349.1114885,0
+XEL.US,D,20040408,000000,12.0125,12.048,11.9553,12.0037,1141974.1735124,0
+XEL.US,D,20040412,000000,12.0243,12.0243,11.6851,11.7403,2773003.0629392,0
+XEL.US,D,20040413,000000,11.7403,11.7403,11.2836,11.4641,3293940.0235064,0
+XEL.US,D,20040414,000000,11.322,11.5144,11.2293,11.5075,2802220.0902183,0
+XEL.US,D,20040415,000000,11.6337,11.6791,11.545,11.5736,1971794.5196987,0
+XEL.US,D,20040416,000000,11.5894,11.6199,11.4375,11.4571,2374251.4671466,0
+XEL.US,D,20040419,000000,11.4641,11.545,11.4099,11.538,2229228.768107,0
+XEL.US,D,20040420,000000,11.5736,11.5736,11.3941,11.4571,1214785.6007586,0
+XEL.US,D,20040421,000000,11.4641,11.4641,11.2954,11.3289,2403468.4944256,0
+XEL.US,D,20040422,000000,11.1011,11.6199,11.1011,11.5193,1374045.7713841,0
+XEL.US,D,20040423,000000,11.4641,11.4986,11.3713,11.4019,1145975.5477897,0
+XEL.US,D,20040426,000000,11.3891,11.4641,11.2628,11.3654,3238781.4795361,0
+XEL.US,D,20040427,000000,11.3457,11.4019,11.2293,11.3072,1405931.0573654,0
+XEL.US,D,20040428,000000,11.3654,11.6258,11.3457,11.5646,2751652.9382169,0
+XEL.US,D,20040429,000000,11.538,11.6613,11.2422,11.2894,1845606.7668707,0
+XEL.US,D,20040430,000000,11.3753,11.3822,11.2076,11.2836,1644964.2557341,0
+XEL.US,D,20040503,000000,11.249,11.4177,11.1395,11.4177,1517440.3460027,0
+XEL.US,D,20040504,000000,11.4099,11.4305,11.3289,11.3368,1696722.594656,0
+XEL.US,D,20040505,000000,11.3072,11.3941,11.2422,11.2628,2358837.0015054,0
+XEL.US,D,20040506,000000,11.2422,11.2746,11.1011,11.2678,1445074.9802418,0
+XEL.US,D,20040507,000000,11.1938,11.2214,10.7677,10.8713,2319092.9231763,0
+XEL.US,D,20040510,000000,10.816,10.8575,10.5537,10.6888,2473010.4937407,0
+XEL.US,D,20040511,000000,10.6355,10.7213,10.4658,10.5645,2284987.4675301,0
+XEL.US,D,20040512,000000,10.5221,10.668,10.4372,10.6552,3230178.5755289,0
+XEL.US,D,20040513,000000,10.6552,10.668,10.5595,10.5793,2130471.7690651,0
+XEL.US,D,20040514,000000,10.5951,10.7144,10.5221,10.6552,1695239.4402178,0
+XEL.US,D,20040517,000000,10.6414,10.6473,10.5141,10.5645,1621095.9111728,0
+XEL.US,D,20040518,000000,10.5645,10.6946,10.5537,10.6946,1789996.0787586,0
+XEL.US,D,20040519,000000,10.6946,10.8575,10.5951,10.6157,1534201.1063082,0
+XEL.US,D,20040520,000000,10.6079,10.816,10.5861,10.745,2100961.7604925,0
+XEL.US,D,20040521,000000,10.745,10.8969,10.745,10.8219,1862212.4194325,0
+XEL.US,D,20040524,000000,10.8447,10.9462,10.8367,10.9314,1114392.367087,0
+XEL.US,D,20040525,000000,10.9314,11.1889,10.9038,11.1889,1358179.1616012,0
+XEL.US,D,20040526,000000,11.1257,11.2954,11.1119,11.256,1205295.6426615,0
+XEL.US,D,20040527,000000,11.3072,11.4177,11.2678,11.3654,1641853.9906511,0
+XEL.US,D,20040528,000000,11.3822,11.4571,11.322,11.4571,1781991.3026519,0
+XEL.US,D,20040601,000000,11.4571,11.4571,11.3368,11.3891,1325555.8466172,0
+XEL.US,D,20040602,000000,11.3941,11.4305,11.2836,11.322,1095410.4233406,0
+XEL.US,D,20040603,000000,11.2746,11.2984,11.1938,11.2628,868229.28138821,0
+XEL.US,D,20040604,000000,11.2984,11.3289,11.2352,11.2836,952757.93282908,0
+XEL.US,D,20040607,000000,11.2894,11.4237,11.2746,11.4237,887953.30924181,0
+XEL.US,D,20040608,000000,11.3822,11.4177,11.2628,11.322,1077318.5750123,0
+XEL.US,D,20040609,000000,11.322,11.3753,11.2293,11.2628,1173260.317817,0
+XEL.US,D,20040610,000000,11.2628,11.322,11.2422,11.2894,1082954.1563671,0
+XEL.US,D,20040614,000000,11.2894,11.3289,11.1889,11.2145,808026.18753098,0
+XEL.US,D,20040615,000000,11.2836,11.322,11.1938,11.249,1055373.3637177,0
+XEL.US,D,20040616,000000,11.2352,11.3457,11.2145,11.322,970849.78115737,0
+XEL.US,D,20040617,000000,11.322,11.3506,11.249,11.3289,971439.79884913,0
+XEL.US,D,20040618,000000,11.2954,11.3941,11.2894,11.3654,1922862.588551,0
+XEL.US,D,20040621,000000,11.3891,11.613,11.3753,11.5242,2053061.8534173,0
+XEL.US,D,20040622,000000,11.4571,11.5736,11.4571,11.4986,1774721.5142196,0
+XEL.US,D,20040623,000000,11.4897,11.6199,11.4641,11.6199,1082215.1135882,0
+XEL.US,D,20040624,000000,11.5844,11.5972,11.538,11.5568,1045884.4193967,0
+XEL.US,D,20040625,000000,11.5144,11.5646,11.4769,11.5242,1518184.4576622,0
+XEL.US,D,20040628,000000,11.5242,11.5972,11.4986,11.5568,1308204.0548438,0
+XEL.US,D,20040629,000000,11.5646,11.5794,11.3654,11.4019,2099327.553415,0
+XEL.US,D,20040630,000000,11.2984,11.322,11.1199,11.2678,2670834.7073118,0
+XEL.US,D,20040701,000000,11.2894,11.3072,11.032,11.0803,2203426.1387418,0
+XEL.US,D,20040702,000000,11.0883,11.256,11.0883,11.2422,1502466.8729663,0
+XEL.US,D,20040706,000000,11.1889,11.3151,11.1731,11.2894,1137377.7126629,0
+XEL.US,D,20040707,000000,11.2422,11.3457,11.2293,11.2954,1193429.3933798,0
+XEL.US,D,20040708,000000,11.2954,11.3506,11.2628,11.2628,2216773.5149096,0
+XEL.US,D,20040709,000000,11.2984,11.3368,11.1938,11.3289,1809128.0613682,0
+XEL.US,D,20040712,000000,11.3289,11.3368,11.2076,11.2984,890916.57678993,0
+XEL.US,D,20040713,000000,11.2678,11.3289,11.2214,11.3289,858738.30951499,0
+XEL.US,D,20040714,000000,11.2954,11.4237,11.2746,11.3506,1565484.2092845,0
+XEL.US,D,20040715,000000,11.3941,11.4986,11.3822,11.4641,1289078.1548908,0
+XEL.US,D,20040716,000000,11.5312,11.5794,11.4641,11.5736,1421940.6095788,0
+XEL.US,D,20040719,000000,11.5894,11.6199,11.5242,11.5844,971000.83379667,0
+XEL.US,D,20040720,000000,11.6337,11.7275,11.5736,11.7275,1735424.5111517,0
+XEL.US,D,20040721,000000,11.7481,11.7481,11.3753,11.3753,1519960.593394,0
+XEL.US,D,20040722,000000,11.3457,11.4019,11.249,11.249,1479774.5086841,0
+XEL.US,D,20040723,000000,11.249,11.2954,11.1395,11.1671,1122548.1958331,0
+XEL.US,D,20040726,000000,11.1613,11.2293,11.0883,11.1119,1195655.6457012,0
+XEL.US,D,20040727,000000,11.1119,11.1395,11.0054,11.0715,1522926.9022704,0
+XEL.US,D,20040728,000000,11.0951,11.2678,11.032,11.2293,1830773.1949363,0
+XEL.US,D,20040729,000000,11.2836,11.5312,11.2214,11.5312,1765826.6426948,0
+XEL.US,D,20040730,000000,11.5193,11.5646,11.4641,11.5312,1151760.1542316,0
+XEL.US,D,20040802,000000,11.538,11.7037,11.5144,11.6673,2027263.2791564,0
+XEL.US,D,20040803,000000,11.6545,11.6851,11.6061,11.6199,1487932.3649822,0
+XEL.US,D,20040804,000000,11.6199,11.6722,11.47,11.6545,1837590.8392268,0
+XEL.US,D,20040805,000000,11.613,11.7205,11.5312,11.5312,1270979.2101298,0
+XEL.US,D,20040806,000000,11.47,11.7275,11.47,11.6258,1738393.8613565,0
+XEL.US,D,20040809,000000,11.6673,11.6791,11.5568,11.5646,1053148.1251723,0
+XEL.US,D,20040810,000000,11.6199,11.6545,11.5312,11.6545,1615612.3962334,0
+XEL.US,D,20040811,000000,11.6545,11.6969,11.613,11.6722,1030905.8774797,0
+XEL.US,D,20040812,000000,11.6337,11.6919,11.5894,11.6406,713417.56030125,0
+XEL.US,D,20040813,000000,11.6613,11.6722,11.5508,11.6199,556676.6232909,0
+XEL.US,D,20040816,000000,11.6061,11.6851,11.5736,11.6613,1225460.6631198,0
+XEL.US,D,20040817,000000,11.6722,11.6919,11.5844,11.5894,849102.36765909,0
+XEL.US,D,20040818,000000,11.613,11.8222,11.5972,11.8014,1290115.2478438,0
+XEL.US,D,20040819,000000,11.8014,11.8014,11.6722,11.7481,953646.00069501,0
+XEL.US,D,20040820,000000,11.7403,11.833,11.7127,11.8222,872824.72846163,0
+XEL.US,D,20040823,000000,11.8014,11.8892,11.7629,11.7748,759832.28538602,0
+XEL.US,D,20040824,000000,11.8083,11.8251,11.7629,11.7807,687910.953558,0
+XEL.US,D,20040825,000000,11.7807,11.8892,11.7748,11.8083,1015480.2603014,0
+XEL.US,D,20040826,000000,11.8222,11.8814,11.7679,11.8014,1450264.5001114,0
+XEL.US,D,20040827,000000,11.8083,11.8083,11.7481,11.7481,1023492.1328409,0
+XEL.US,D,20040830,000000,11.7481,11.8152,11.7481,11.7629,615401.63159043,0
+XEL.US,D,20040831,000000,11.7629,11.903,11.7333,11.903,2461592.3334963,0
+XEL.US,D,20040901,000000,11.9247,11.9247,11.8014,11.8251,2844631.4134735,0
+XEL.US,D,20040902,000000,11.833,11.9356,11.833,11.8694,1625839.3695572,0
+XEL.US,D,20040903,000000,11.903,11.9178,11.8014,11.8251,865711.06154917,0
+XEL.US,D,20040907,000000,11.8616,11.9356,11.833,11.903,1497422.3230794,0
+XEL.US,D,20040908,000000,11.8764,11.8764,11.6673,11.6673,2669054.5164756,0
+XEL.US,D,20040909,000000,11.6673,11.7955,11.6466,11.6969,1456349.1842796,0
+XEL.US,D,20040910,000000,11.6673,11.7561,11.6199,11.7275,1466428.1462924,0
+XEL.US,D,20040913,000000,11.7037,11.7481,11.613,11.6466,1826030.7503281,0
+XEL.US,D,20040914,000000,11.6722,11.6919,11.5568,11.613,1588474.623741,0
+XEL.US,D,20040915,000000,11.6258,11.6258,11.4769,11.5794,2005308.943877,0
+XEL.US,D,20040916,000000,11.6258,11.6791,11.5568,11.6722,1543842.1170447,0
+XEL.US,D,20040917,000000,11.6673,11.7481,11.6613,11.6851,1755744.6393537,0
+XEL.US,D,20040920,000000,11.6851,11.7205,11.6406,11.6919,1070054.8692366,0
+XEL.US,D,20040921,000000,11.6851,11.8014,11.6851,11.8014,1607745.4936766,0
+XEL.US,D,20040922,000000,11.8014,11.8014,11.7127,11.7629,1881191.3218506,0
+XEL.US,D,20040923,000000,11.7748,11.7955,11.6969,11.6969,1159918.0105298,0
+XEL.US,D,20040924,000000,11.6969,11.7333,11.6673,11.7037,2230414.8861472,0
+XEL.US,D,20040927,000000,11.6851,11.7629,11.6406,11.7481,916572.20862027,0
+XEL.US,D,20040928,000000,11.7481,11.8083,11.7275,11.7748,1445222.9915528,0
+XEL.US,D,20040929,000000,11.6466,11.6919,11.5646,11.6722,2484729.7454875,0
+XEL.US,D,20040930,000000,11.6722,11.7205,11.6258,11.6791,1543842.1170447,0
+XEL.US,D,20041001,000000,11.6722,11.8251,11.6722,11.8152,1012965.0817907,0
+XEL.US,D,20041004,000000,11.8152,11.8764,11.7955,11.8556,1268168.0089971,0
+XEL.US,D,20041005,000000,11.8892,11.903,11.7679,11.7807,1108013.687849,0
+XEL.US,D,20041006,000000,11.7955,11.833,11.7333,11.8152,867042.14957199,0
+XEL.US,D,20041007,000000,11.8152,11.8152,11.7403,11.7955,1219977.1481804,0
+XEL.US,D,20041008,000000,11.7886,11.8892,11.7333,11.8556,1276619.860365,0
+XEL.US,D,20041011,000000,11.8556,11.8694,11.8083,11.8251,677977.97530401,0
+XEL.US,D,20041012,000000,11.8014,11.8971,11.7333,11.8556,1041134.8783556,0
+XEL.US,D,20041013,000000,11.8971,11.8971,11.5972,11.6406,1539984.698974,0
+XEL.US,D,20041014,000000,11.6406,11.6613,11.545,11.5508,1629546.7487646,0
+XEL.US,D,20041015,000000,11.6969,11.8556,11.6337,11.7629,1353287.6919058,0
+XEL.US,D,20041018,000000,11.6969,11.8014,11.6545,11.6851,965213.18602652,0
+XEL.US,D,20041019,000000,11.7481,11.7561,11.5736,11.6337,1211368.1615165,0
+XEL.US,D,20041020,000000,11.6851,11.7037,11.5312,11.6673,1424316.9007634,0
+XEL.US,D,20041021,000000,11.7205,11.7275,11.5844,11.6722,1254820.6328293,0
+XEL.US,D,20041022,000000,11.6722,11.8014,11.47,11.4818,1996267.0748172,0
+XEL.US,D,20041025,000000,11.4986,11.6258,11.4443,11.5075,2727632.5272402,0
+XEL.US,D,20041026,000000,11.5312,11.6545,11.4769,11.6337,2650812.629284,0
+XEL.US,D,20041027,000000,11.6406,11.7481,11.5844,11.5972,2187856.5653569,0
+XEL.US,D,20041028,000000,11.6545,11.6851,11.4986,11.545,1603297.0441381,0
+XEL.US,D,20041029,000000,11.5844,11.6337,11.4986,11.5312,1852279.4411785,0
+XEL.US,D,20041101,000000,11.5568,11.5844,11.4897,11.545,2446023.7738876,0
+XEL.US,D,20041102,000000,11.5736,11.5794,11.4375,11.4769,2305303.5406277,0
+XEL.US,D,20041103,000000,11.6545,11.6969,11.5844,11.6969,1651197.9649895,0
+XEL.US,D,20041104,000000,11.7807,11.9178,11.6919,11.9178,1929982.33812,0
+XEL.US,D,20041105,000000,11.9247,11.9247,11.7333,11.903,1850794.2591881,0
+XEL.US,D,20041108,000000,11.903,12.0441,11.8616,11.9829,1860137.2197503,0
+XEL.US,D,20041109,000000,12.0037,12.0628,11.9415,12.0243,1477844.2789846,0
+XEL.US,D,20041110,000000,12.0717,12.0855,11.9612,12.0381,1802458.4283887,0
+XEL.US,D,20041111,000000,12.118,12.2058,12.0323,12.191,2551464.5987743,0
+XEL.US,D,20041112,000000,12.1723,12.3676,12.1456,12.3607,2841660.0357167,0
+XEL.US,D,20041115,000000,12.3607,12.3607,12.1456,12.199,1199065.9885106,0
+XEL.US,D,20041116,000000,12.2325,12.3143,12.1526,12.2197,1055373.3637177,0
+XEL.US,D,20041117,000000,12.2275,12.3223,12.0974,12.1526,1749214.9074764,0
+XEL.US,D,20041118,000000,12.199,12.267,12.1594,12.2374,1065747.3345763,0
+XEL.US,D,20041119,000000,12.2453,12.34,12.1112,12.1456,1535529.1530027,0
+XEL.US,D,20041122,000000,12.1023,12.2453,12.1023,12.2453,1894396.7693641,0
+XEL.US,D,20041123,000000,12.2453,12.2995,12.1456,12.2995,2480732.4263147,0
+XEL.US,D,20041124,000000,12.2995,12.3676,12.2611,12.2995,1003176.0597433,0
+XEL.US,D,20041126,000000,12.3065,12.416,12.2867,12.3459,459697.7875331,0
+XEL.US,D,20041129,000000,12.3538,12.41,12.1723,12.2197,1119284.8505585,0
+XEL.US,D,20041130,000000,12.2058,12.2611,12.1368,12.1772,1418237.2854757,0
+XEL.US,D,20041201,000000,12.2147,12.2729,12.1112,12.191,2568512.2577168,0
+XEL.US,D,20041202,000000,12.1594,12.2453,11.977,12.0381,1668548.7429867,0
+XEL.US,D,20041203,000000,12.118,12.1328,12.0125,12.0381,2321760.1681024,0
+XEL.US,D,20041206,000000,12.0559,12.2275,12.0125,12.2275,1601671.9610456,0
+XEL.US,D,20041207,000000,12.1723,12.2729,12.1112,12.1368,1689307.8362411,0
+XEL.US,D,20041208,000000,12.199,12.2058,12.0717,12.1023,1425944.0114082,0
+XEL.US,D,20041209,000000,12.0125,12.126,11.9829,12.0717,1370189.3670895,0
+XEL.US,D,20041210,000000,12.2867,12.2867,11.9356,12.126,1260159.177786,0
+XEL.US,D,20041213,000000,12.0974,12.2058,12.0441,12.191,936145.18383457,0
+XEL.US,D,20041214,000000,12.1594,12.2058,12.0855,12.1456,2008429.3467209,0
+XEL.US,D,20041215,000000,12.1456,12.3143,12.1023,12.3143,1441817.7176239,0
+XEL.US,D,20041216,000000,12.2453,12.3361,12.1664,12.3361,1520260.6711204,0
+XEL.US,D,20041217,000000,12.1456,12.3745,12.1456,12.3676,1941252.4870534,0
+XEL.US,D,20041220,000000,12.3676,12.483,12.3065,12.3942,1219085.0252101,0
+XEL.US,D,20041221,000000,12.4504,12.5975,12.3804,12.5629,1645564.4111869,0
+XEL.US,D,20041222,000000,12.5629,12.6645,12.5097,12.631,1960971.4460266,0
+XEL.US,D,20041223,000000,12.6231,12.6231,12.483,12.5363,918054.34928238,0
+XEL.US,D,20041227,000000,12.5284,12.5284,12.3065,12.3065,1336526.9316003,0
+XEL.US,D,20041228,000000,12.3301,12.3864,12.2729,12.3607,1184827.5031485,0
+XEL.US,D,20041229,000000,12.3607,12.4761,12.3301,12.416,952010.77984141,0
+XEL.US,D,20041230,000000,12.2937,12.4218,12.2058,12.3143,1141678.1508905,0
+XEL.US,D,20041231,000000,12.3223,12.3361,12.2542,12.2729,961654.83190613,0
+XEL.US,D,20050103,000000,12.2867,12.3301,12.0855,12.1526,1303756.6190814,0
+XEL.US,D,20050104,000000,12.0243,12.1112,11.9099,11.9691,1809569.0539729,0
+XEL.US,D,20050105,000000,11.8814,11.9356,11.7561,11.833,2120537.7770351,0
+XEL.US,D,20050106,000000,11.833,11.8556,11.7561,11.8152,1511359.7169389,0
+XEL.US,D,20050107,000000,11.7886,11.9612,11.7403,11.7481,1879709.1811885,0
+XEL.US,D,20050110,000000,11.7748,11.9247,11.7481,11.9099,1985147.9785231,0
+XEL.US,D,20050111,000000,11.9178,11.9829,11.833,11.9484,1662761.0952166,0
+XEL.US,D,20050112,000000,11.9484,11.9829,11.8556,11.9356,2392643.3932013,0
+XEL.US,D,20050113,000000,11.9356,12.1328,11.9297,12.048,1616204.4414774,0
+XEL.US,D,20050114,000000,12.0243,12.2325,12.0037,12.1023,2011243.589182,0
+XEL.US,D,20050118,000000,12.1368,12.267,12.0125,12.2611,2002936.7077967,0
+XEL.US,D,20050119,000000,12.3065,12.3223,12.2058,12.2147,1899283.1701789,0
+XEL.US,D,20050120,000000,12.2729,12.3223,12.0974,12.1594,1996414.0723521,0
+XEL.US,D,20050121,000000,12.2542,12.2542,12.118,12.1664,1429061.3729239,0
+XEL.US,D,20050124,000000,12.1723,12.2995,12.1526,12.199,1270392.2337663,0
+XEL.US,D,20050125,000000,12.2374,12.2611,12.0717,12.1112,970700.75607028,0
+XEL.US,D,20050126,000000,12.1772,12.2542,12.1368,12.1832,1197138.8001394,0
+XEL.US,D,20050127,000000,12.126,12.2325,12.0559,12.2058,1387984.1790198,0
+XEL.US,D,20050128,000000,12.2374,12.2374,12.0559,12.1772,1211368.1615165,0
+XEL.US,D,20050131,000000,12.2058,12.2789,12.1772,12.267,2213216.1745653,0
+XEL.US,D,20050201,000000,12.2325,12.2729,12.1664,12.2729,1886086.8466504,0
+XEL.US,D,20050202,000000,12.191,12.267,12.1594,12.2275,1221311.2775315,0
+XEL.US,D,20050203,000000,12.2275,12.3223,12.1723,12.3223,1309539.197971,0
+XEL.US,D,20050204,000000,12.3223,12.416,12.3065,12.416,937929.42977528,0
+XEL.US,D,20050207,000000,12.3538,12.41,12.1772,12.2197,1106679.5584979,0
+XEL.US,D,20050208,000000,12.199,12.3301,12.199,12.2995,782372.58325285,0
+XEL.US,D,20050209,000000,12.3065,12.3361,12.1368,12.1664,1096744.5526917,0
+XEL.US,D,20050210,000000,12.1664,12.199,12.0855,12.1023,2637766.3446187,0
+XEL.US,D,20050211,000000,12.1456,12.1723,12.0243,12.0855,1299898.1872346,0
+XEL.US,D,20050214,000000,12.1526,12.191,12.1112,12.1832,1233319.4554676,0
+XEL.US,D,20050215,000000,12.2197,12.2611,12.1664,12.2611,1973135.7454826,0
+XEL.US,D,20050216,000000,12.2147,12.2867,12.1594,12.2789,1050922.8866269,0
+XEL.US,D,20050217,000000,12.2937,12.2937,12.1772,12.2058,1123881.311408,0
+XEL.US,D,20050218,000000,12.2147,12.2147,12.0381,12.0441,1552886.0136566,0
+XEL.US,D,20050222,000000,12.0381,12.048,11.6851,11.6851,2566885.1470721,0
+XEL.US,D,20050223,000000,11.7955,11.9356,11.7333,11.8152,2016281.0426362,0
+XEL.US,D,20050224,000000,11.8014,11.8616,11.7629,11.8478,2210693.8996218,0
+XEL.US,D,20050225,000000,11.8694,12.1368,11.8014,12.1368,2245245.4167532,0
+XEL.US,D,20050228,000000,12.1368,12.1368,11.9484,11.9484,1562963.9618933,0
+XEL.US,D,20050301,000000,12.0125,12.0796,11.9356,12.0796,1738686.8426501,0
+XEL.US,D,20050302,000000,12.0323,12.0717,11.9415,12.0195,1254373.557568,0
+XEL.US,D,20050303,000000,11.9484,12.0559,11.9356,12.0037,1372412.5780827,0
+XEL.US,D,20050304,000000,11.9889,12.1023,11.9691,12.0323,2625012.027471,0
+XEL.US,D,20050307,000000,12.0717,12.1328,12.0323,12.0974,1302126.4671083,0
+XEL.US,D,20050308,000000,12.0717,12.0717,11.9415,12.0381,1746693.646309,0
+XEL.US,D,20050309,000000,11.9691,12.0125,11.8478,11.9099,3960056.8184093,0
+XEL.US,D,20050310,000000,11.9247,12.0796,11.9099,12.0441,2286173.5855703,0
+XEL.US,D,20050311,000000,12.0441,12.1023,11.903,11.9099,1137818.7052676,0
+XEL.US,D,20050314,000000,11.8764,11.9889,11.8251,11.8892,2636579.2128025,0
+XEL.US,D,20050315,000000,11.9099,12.0037,11.8251,11.8616,1304497.6894125,0
+XEL.US,D,20050316,000000,11.833,11.9247,11.6673,11.7127,1996414.0723521,0
+XEL.US,D,20050317,000000,11.8014,11.833,11.6969,11.7205,1566821.379964,0
+XEL.US,D,20050318,000000,11.7275,11.7679,11.545,11.5894,2684622.0623082,0
+XEL.US,D,20050321,000000,11.6258,11.6406,11.5075,11.6199,1577650.5362928,0
+XEL.US,D,20050322,000000,11.6199,11.7333,11.3575,11.4019,2188599.6632402,0
+XEL.US,D,20050323,000000,11.4099,11.4897,11.3072,11.4177,2180438.7656137,0
+XEL.US,D,20050324,000000,11.4305,11.5894,11.4305,11.4897,3675931.8727697,0
+XEL.US,D,20050328,000000,11.5075,11.5844,11.3941,11.4099,1965274.9255824,0
+XEL.US,D,20050329,000000,11.181,11.2628,11.1257,11.1731,2697973.4935804,0
+XEL.US,D,20050330,000000,11.2352,11.4818,11.2352,11.4769,2081384.7301737,0
+XEL.US,D,20050331,000000,11.4769,11.6199,11.47,11.5844,2276682.613697,0
+XEL.US,D,20050401,000000,11.7481,11.8014,11.5144,11.6199,2349200.0458735,0
+XEL.US,D,20050404,000000,11.6199,11.6199,11.4769,11.5568,1521742.8117825,0
+XEL.US,D,20050405,000000,11.5568,11.6406,11.5144,11.6406,1419423.4035159,0
+XEL.US,D,20050406,000000,11.6613,11.6673,11.5144,11.5508,10076830.04163,0
+XEL.US,D,20050407,000000,11.5972,11.6466,11.545,11.5736,2441581.4070056,0
+XEL.US,D,20050408,000000,11.5736,11.5972,11.4818,11.545,1640075.827367,0
+XEL.US,D,20050411,000000,11.538,11.6258,11.5144,11.6199,1687233.650335,0
+XEL.US,D,20050412,000000,11.6199,11.7275,11.5193,11.6791,1344088.6875502,0
+XEL.US,D,20050413,000000,11.6919,11.7333,11.5972,11.6406,1234207.5233337,0
+XEL.US,D,20050414,000000,11.5972,11.6466,11.4986,11.5193,1301089.3741553,0
+XEL.US,D,20050415,000000,11.5193,11.5844,11.4177,11.4177,2583785.8084798,0
+XEL.US,D,20050418,000000,11.4177,11.5193,11.3506,11.4641,2137730.4059603,0
+XEL.US,D,20050419,000000,11.47,11.5646,11.4305,11.5646,1661874.0411267,0
+XEL.US,D,20050420,000000,11.6545,11.6545,11.5144,11.6061,2473907.6855915,0
+XEL.US,D,20050421,000000,11.7679,11.8152,11.6673,11.8152,2390269.1295688,0
+XEL.US,D,20050422,000000,11.7629,11.8971,11.7333,11.8222,1671360.9578955,0
+XEL.US,D,20050425,000000,11.8764,11.9415,11.8478,11.9415,1356542.9269715,0
+XEL.US,D,20050426,000000,11.903,11.9612,11.7481,11.7481,1606562.4169648,0
+XEL.US,D,20050427,000000,11.6258,11.8014,11.5312,11.6969,2017474.2571091,0
+XEL.US,D,20050428,000000,11.7037,11.7275,11.5193,11.538,1734240.4206637,0
+XEL.US,D,20050429,000000,11.5568,11.6258,11.4769,11.5844,1680408.9096118,0
+XEL.US,D,20050502,000000,11.5894,11.6851,11.5794,11.613,1465980.057255,0
+XEL.US,D,20050503,000000,11.613,11.6613,11.5144,11.5736,1253634.5147891,0
+XEL.US,D,20050504,000000,11.5312,11.6406,11.5312,11.5508,1434696.9542787,0
+XEL.US,D,20050505,000000,11.5193,11.5794,11.4237,11.538,1835223.6720271,0
+XEL.US,D,20050506,000000,11.613,11.7481,11.538,11.6673,1851540.3983997,0
+XEL.US,D,20050509,000000,11.7037,11.7955,11.6199,11.7955,1115429.46004,0
+XEL.US,D,20050510,000000,11.7127,12.0381,11.6791,12.0381,3334577.2385821,0
+XEL.US,D,20050511,000000,12.0441,12.1772,11.8971,12.1772,3733917.8382904,0
+XEL.US,D,20050512,000000,12.1368,12.199,11.9356,11.9691,2126462.2845791,0
+XEL.US,D,20050513,000000,12.0195,12.191,11.8814,12.0914,3086041.9168031,0
+XEL.US,D,20050516,000000,12.0855,12.1456,11.977,12.0914,2455665.7984,0
+XEL.US,D,20050517,000000,12.0441,12.2611,12.0323,12.2058,2324581.5069961,0
+XEL.US,D,20050518,000000,12.2058,12.3065,12.1526,12.2058,1362328.5471894,0
+XEL.US,D,20050519,000000,12.2374,12.2542,12.1328,12.199,1193727.4435539,0
+XEL.US,D,20050520,000000,12.2058,12.2325,12.1368,12.2275,1175484.5425863,0
+XEL.US,D,20050523,000000,12.2453,12.2453,12.1368,12.1368,987751.45634113,0
+XEL.US,D,20050524,000000,12.1368,12.199,12.0855,12.1594,1271429.3267194,0
+XEL.US,D,20050525,000000,12.1594,12.2374,12.1112,12.2058,1469987.5141888,0
+XEL.US,D,20050526,000000,12.2275,12.2789,12.1456,12.1723,1264456.5746852,0
+XEL.US,D,20050527,000000,12.2937,12.4554,12.2611,12.416,2532929.7302891,0
+XEL.US,D,20050531,000000,12.4416,12.5028,12.41,12.4268,2410139.1411812,0
+XEL.US,D,20050601,000000,12.4761,12.6645,12.4218,12.6043,3056826.9170762,0
+XEL.US,D,20050602,000000,12.6181,12.6438,12.6043,12.6231,1441817.7176239,0
+XEL.US,D,20050603,000000,12.6764,12.7474,12.6043,12.6833,1424316.9007634,0
+XEL.US,D,20050606,000000,12.6833,12.705,12.6438,12.6902,1566230.3484961,0
+XEL.US,D,20050607,000000,12.7404,12.8687,12.6971,12.7474,2499560.2760936,0
+XEL.US,D,20050608,000000,12.7868,12.9654,12.7198,12.9654,2779823.748558,0
+XEL.US,D,20050609,000000,12.9388,13.0374,12.8322,13.0295,2280831.9992852,0
+XEL.US,D,20050610,000000,13.0018,13.0453,12.9023,12.921,1403256.7160065,0
+XEL.US,D,20050613,000000,12.9141,13.0166,12.8519,12.9654,1724601.4374796,0
+XEL.US,D,20050614,000000,13.0098,13.1252,12.9526,13.1005,1545616.2252243,0
+XEL.US,D,20050615,000000,13.1252,13.1252,12.9457,13.0562,2952138.3140576,0
+XEL.US,D,20050616,000000,13.0739,13.1084,12.8815,13.0482,2554867.845151,0
+XEL.US,D,20050617,000000,13.1529,13.2238,12.9141,13.1952,2275643.4931918,0
+XEL.US,D,20050620,000000,13.1331,13.1637,13.0374,13.1529,1587730.5120816,0
+XEL.US,D,20050621,000000,13.1084,13.1529,13.0166,13.0166,1716744.6726839,0
+XEL.US,D,20050622,000000,13.1163,13.1469,13.0798,13.0926,1866071.8650554,0
+XEL.US,D,20050623,000000,13.0926,13.2238,13.0562,13.2031,1711255.0750878,0
+XEL.US,D,20050624,000000,13.2031,13.2455,13.062,13.1084,1355359.8502597,0
+XEL.US,D,20050627,000000,13.0798,13.2514,13.0018,13.1587,1558816.6038573,0
+XEL.US,D,20050628,000000,13.0453,13.2031,13.0374,13.1163,2062845.8065842,0
+XEL.US,D,20050629,000000,13.0798,13.211,12.9822,13.0867,1662025.093766,0
+XEL.US,D,20050630,000000,13.1163,13.1952,13.0482,13.1637,2773151.0742502,0
+XEL.US,D,20050701,000000,13.2169,13.2702,13.1755,13.2584,1291005.343262,0
+XEL.US,D,20050705,000000,13.2584,13.2771,13.1469,13.1893,1237026.8346752,0
+XEL.US,D,20050706,000000,13.1469,13.2376,13.0098,13.0246,2122460.9103018,0
+XEL.US,D,20050707,000000,12.8953,13.1469,12.7198,13.0926,1653866.2236917,0
+XEL.US,D,20050708,000000,13.0798,13.2584,13.0018,13.2514,1247552.8719493,0
+XEL.US,D,20050711,000000,13.2169,13.2702,13.0246,13.2623,2737412.4253027,0
+XEL.US,D,20050712,000000,13.2169,13.284,13.062,13.1705,2104224.0919908,0
+XEL.US,D,20050713,000000,13.1469,13.2376,13.066,13.1637,1610862.8551923,0
+XEL.US,D,20050714,000000,13.2376,13.2623,12.9388,13.0098,1434548.9429677,0
+XEL.US,D,20050715,000000,13.0098,13.062,12.9269,13.0166,1329263.2258246,0
+XEL.US,D,20050718,000000,12.9733,13.0798,12.9654,12.9822,1195356.5817509,0
+XEL.US,D,20050719,000000,13.0166,13.0562,12.8953,12.99,1149532.888134,0
+XEL.US,D,20050720,000000,12.99,13.0482,12.8687,13.0295,1537610.4353415,0
+XEL.US,D,20050721,000000,13.062,13.066,12.7198,12.8687,1890834.3601392,0
+XEL.US,D,20050722,000000,12.8194,13.0018,12.8105,12.99,1297824.0013286,0
+XEL.US,D,20050725,000000,12.99,13.0867,12.8757,12.8815,1020374.7713251,0
+XEL.US,D,20050726,000000,12.8687,13.0098,12.8519,12.9141,1675069.350879,0
+XEL.US,D,20050727,000000,13.0739,13.1529,12.921,12.9822,2223004.1828367,0
+XEL.US,D,20050728,000000,12.9822,13.1084,12.8875,13.0798,1152799.2747368,0
+XEL.US,D,20050729,000000,13.062,13.1587,13.0166,13.0867,1497275.3255445,0
+XEL.US,D,20050801,000000,13.066,13.1469,12.9388,13.0166,1352397.5964877,0
+XEL.US,D,20050802,000000,13.0166,13.1755,13.0166,13.1637,1639927.8160561,0
+XEL.US,D,20050803,000000,13.0926,13.3195,13.062,13.1163,1929389.2791,0
+XEL.US,D,20050804,000000,13.0798,13.2238,12.994,13.0295,1364256.7493367,0
+XEL.US,D,20050805,000000,13.0018,13.0166,12.7652,12.8253,1275290.7998944,0
+XEL.US,D,20050808,000000,12.8461,12.9141,12.4346,12.6123,2359576.0442843,0
+XEL.US,D,20050809,000000,12.6507,12.8105,12.5975,12.779,2243017.1368795,0
+XEL.US,D,20050810,000000,12.8519,13.0018,12.7938,12.8687,2067885.2875906,0
+XEL.US,D,20050811,000000,12.8411,13.0453,12.8411,12.9733,1329710.3010859,0
+XEL.US,D,20050812,000000,12.9388,12.994,12.7987,12.9082,740705.37165689,0
+XEL.US,D,20050815,000000,12.8599,12.9328,12.7474,12.8194,1187796.8533532,0
+XEL.US,D,20050816,000000,12.8046,12.8599,12.5847,12.5905,1504984.0790293,0
+XEL.US,D,20050817,000000,12.5481,12.7336,12.4504,12.7256,1781544.2273906,0
+XEL.US,D,20050818,000000,12.8253,12.921,12.771,12.8599,3150251.453818,0
+XEL.US,D,20050819,000000,12.921,12.9457,12.8253,12.9141,1448337.3117402,0
+XEL.US,D,20050822,000000,12.9654,13.0166,12.8411,12.921,1178152.8012885,0
+XEL.US,D,20050823,000000,12.9604,13.0295,12.8815,12.9082,1245326.6196278,0
+XEL.US,D,20050824,000000,12.9141,13.0166,12.8105,12.8194,1520556.6937424,0
+XEL.US,D,20050825,000000,12.8253,12.9457,12.8253,12.8875,1402364.5930362,0
+XEL.US,D,20050826,000000,12.921,12.9328,12.8105,12.8194,1075240.3340018,0
+XEL.US,D,20050829,000000,12.7868,12.9269,12.6507,12.9141,1375228.8480959,0
+XEL.US,D,20050830,000000,12.8953,12.921,12.7198,12.9023,1270687.2426122,0
+XEL.US,D,20050831,000000,12.9023,12.9822,12.7868,12.9733,2420519.1946965,0
+XEL.US,D,20050901,000000,12.9733,13.1755,12.8815,13.1587,1579129.6356266,0
+XEL.US,D,20050902,000000,13.2031,13.2031,12.9733,13.1469,1682487.1506223,0
+XEL.US,D,20050906,000000,13.1587,13.3333,13.1587,13.2307,1738393.8613565,0
+XEL.US,D,20050907,000000,13.2031,13.2584,13.0739,13.1893,993832.08540497,0
+XEL.US,D,20050908,000000,13.1084,13.1529,12.9457,12.9526,2616117.1559461,0
+XEL.US,D,20050909,000000,12.99,13.1637,12.9654,13.1469,1130259.990646,0
+XEL.US,D,20050912,000000,13.1084,13.1331,13.0295,13.0926,989235.62455545,0
+XEL.US,D,20050913,000000,13.0926,13.0926,12.9822,13.066,1649119.723979,0
+XEL.US,D,20050914,000000,13.0482,13.2031,13.0482,13.1705,1392433.6423344,0
+XEL.US,D,20050915,000000,13.1705,13.284,13.1469,13.2031,1573198.0316497,0
+XEL.US,D,20050916,000000,13.2584,13.4211,13.1529,13.3629,7340749.7181258,0
+XEL.US,D,20050919,000000,13.3846,13.4419,13.2998,13.4211,1521300.8054017,0
+XEL.US,D,20050920,000000,13.3984,13.6174,12.9822,13.3915,2685361.105087,0
+XEL.US,D,20050921,000000,13.359,13.4743,13.1893,13.2928,1502170.8503443,0
+XEL.US,D,20050922,000000,13.2623,13.3629,13.1637,13.2771,1749807.9664964,0
+XEL.US,D,20050923,000000,13.2771,13.3629,13.2031,13.3076,1255411.6642971,0
+XEL.US,D,20050926,000000,13.3076,13.3846,13.2169,13.2307,1478144.3567109,0
+XEL.US,D,20050927,000000,13.1252,13.1755,13.0018,13.1331,1247849.9083473,0
+XEL.US,D,20050928,000000,13.1252,13.284,13.1163,13.2455,926661.30839407,0
+XEL.US,D,20050929,000000,13.2455,13.3777,13.0867,13.2455,1980401.4788104,0
+XEL.US,D,20050930,000000,13.2584,13.2584,13.066,13.2238,1998937.3610716,0
+XEL.US,D,20051003,000000,13.2238,13.3333,13.1331,13.2169,3176347.064477,0
+XEL.US,D,20051004,000000,13.284,13.3708,13.0482,13.0739,1516702.317,0
+XEL.US,D,20051005,000000,13.0453,13.1834,12.7938,12.7987,2052764.8170191,0
+XEL.US,D,20051006,000000,12.8105,12.8461,12.41,12.6123,2484583.7617288,0
+XEL.US,D,20051007,000000,12.5767,12.9141,12.5767,12.8461,2149450.6714833,0
+XEL.US,D,20051010,000000,12.8105,12.8253,12.5215,12.5284,1237472.8961604,0
+XEL.US,D,20051011,000000,12.5432,12.6438,12.4761,12.5284,1686939.6552652,0
+XEL.US,D,20051012,000000,12.489,12.5975,12.267,12.2995,3412720.1143522,0
+XEL.US,D,20051013,000000,12.2995,12.3676,12.0855,12.1772,3404419.3156235,0
+XEL.US,D,20051014,000000,12.2197,12.3361,12.1526,12.2729,3459579.8871461,0
+XEL.US,D,20051017,000000,12.3301,12.4346,12.2937,12.4218,3456169.5443367,0
+XEL.US,D,20051018,000000,12.41,12.4682,12.1328,12.1368,1427724.2022446,0
+XEL.US,D,20051019,000000,12.0559,12.3223,12.0441,12.2937,1935615.8919226,0
+XEL.US,D,20051020,000000,12.2995,12.41,12.0717,12.2147,2815416.4137467,0
+XEL.US,D,20051021,000000,12.3223,12.4022,12.2058,12.3676,1888904.1304397,0
+XEL.US,D,20051024,000000,12.4218,12.6123,12.3745,12.5363,1543693.0919576,0
+XEL.US,D,20051025,000000,12.416,12.6645,12.3942,12.5097,1370189.3670895,0
+XEL.US,D,20051026,000000,12.5097,12.6123,12.3607,12.483,2710278.7079146,0
+XEL.US,D,20051027,000000,12.4554,12.4761,12.1526,12.191,1770278.1335616,0
+XEL.US,D,20051028,000000,12.1772,12.4022,12.1772,12.3065,2028892.4173534,0
+XEL.US,D,20051031,000000,12.3538,12.4614,12.2453,12.3607,2597874.2549786,0
+XEL.US,D,20051101,000000,12.3607,12.3607,12.1456,12.2325,2243313.1595015,0
+XEL.US,D,20051102,000000,12.1723,12.3143,12.126,12.2611,4303645.8151271,0
+XEL.US,D,20051103,000000,12.2611,12.2611,12.0381,12.0796,2493924.6947388,0
+XEL.US,D,20051104,000000,12.1368,12.1723,12.0855,12.126,1597365.4401614,0
+XEL.US,D,20051107,000000,12.126,12.199,12.0559,12.118,1821732.3396528,0
+XEL.US,D,20051108,000000,12.1112,12.1723,12.0125,12.1023,1729199.9258813,0
+XEL.US,D,20051109,000000,12.0855,12.3223,12.0628,12.3143,1410821.5132847,0
+XEL.US,D,20051110,000000,12.3143,12.3864,12.118,12.3804,1828994.0178762,0
+XEL.US,D,20051111,000000,12.3676,12.3745,12.2275,12.3143,1303461.6102355,0
+XEL.US,D,20051114,000000,12.2729,12.3538,12.118,12.1832,1262232.3499159,0
+XEL.US,D,20051115,000000,12.199,12.2867,12.0855,12.126,1478441.3931091,0
+XEL.US,D,20051116,000000,12.2058,12.3301,12.191,12.3143,1862956.5310918,0
+XEL.US,D,20051117,000000,12.3676,12.4614,12.34,12.4554,922799.83521899,0
+XEL.US,D,20051118,000000,12.4554,12.5156,12.2542,12.5156,1616352.4527884,0
+XEL.US,D,20051121,000000,12.483,12.5709,12.3538,12.4022,1057449.5771759,0
+XEL.US,D,20051122,000000,12.3745,12.4761,12.2729,12.4761,1727860.7276497,0
+XEL.US,D,20051123,000000,12.5215,12.7198,12.4346,12.6704,1418385.2967867,0
+XEL.US,D,20051125,000000,12.6902,12.7404,12.6181,12.7404,413577.05751811,0
+XEL.US,D,20051128,000000,12.7652,12.7868,12.6438,12.7524,1425944.0114082,0
+XEL.US,D,20051129,000000,12.8046,12.8953,12.705,12.7128,1800081.1234279,0
+XEL.US,D,20051130,000000,12.705,12.771,12.4761,12.483,2683588.0106835,0
+XEL.US,D,20051201,000000,12.5363,12.5975,12.4682,12.5097,1686643.6326432,0
+XEL.US,D,20051202,000000,12.4554,12.5284,12.3942,12.5097,2172879.0372161,0
+XEL.US,D,20051205,000000,12.4614,12.5629,12.416,12.483,1709922.973289,0
+XEL.US,D,20051206,000000,12.483,12.6576,12.4761,12.489,1112169.1560939,0
+XEL.US,D,20051207,000000,12.4682,12.5481,12.3676,12.4346,1206476.6918211,0
+XEL.US,D,20051208,000000,12.4554,12.5284,12.3459,12.4761,1151614.1704727,0
+XEL.US,D,20051209,000000,12.4761,12.6123,12.4761,12.5709,1078357.6955175,0
+XEL.US,D,20051212,000000,12.5709,12.6438,12.4346,12.5215,1043807.1921623,0
+XEL.US,D,20051213,000000,12.4968,12.6231,12.4504,12.6123,1278700.1289277,0
+XEL.US,D,20051214,000000,12.6379,12.7404,12.6379,12.7198,1495943.2237456,0
+XEL.US,D,20051215,000000,12.7404,12.7592,12.6438,12.7198,936145.18383457,0
+XEL.US,D,20051216,000000,12.7198,12.779,12.6379,12.7474,1929540.3317393,0
+XEL.US,D,20051219,000000,12.7474,12.7652,12.5284,12.5481,1060561.8698112,0
+XEL.US,D,20051220,000000,12.6123,12.7652,12.5432,12.7336,1604041.1557975,0
+XEL.US,D,20051221,000000,12.771,12.7868,12.631,12.6438,1440326.4529769,0
+XEL.US,D,20051222,000000,12.631,12.7592,12.6181,12.7524,1584614.164342,0
+XEL.US,D,20051223,000000,12.7524,12.7938,12.7128,12.7198,580846.05935472,0
+XEL.US,D,20051227,000000,12.771,12.771,12.6507,12.6833,814700.88939098,0
+XEL.US,D,20051228,000000,12.6833,12.7336,12.6576,12.7336,1408146.1581497,0
+XEL.US,D,20051229,000000,12.5629,12.6507,12.483,12.5284,2284687.3898037,0
+XEL.US,D,20051230,000000,12.5284,12.5284,12.3607,12.4504,1971794.5196987,0
+XEL.US,D,20060103,000000,12.489,12.5363,12.3301,12.5215,3173232.7442895,0
+XEL.US,D,20060104,000000,12.5215,12.6123,12.4022,12.5847,2255921.4928904,0
+XEL.US,D,20060105,000000,12.5481,12.6231,12.4968,12.5767,1277362.9582483,0
+XEL.US,D,20060106,000000,12.6379,12.6379,12.4614,12.6231,1174746.5135836,0
+XEL.US,D,20060109,000000,12.6123,12.631,12.5481,12.5905,817218.09545393,0
+XEL.US,D,20060110,000000,12.5284,12.6576,12.489,12.6507,1420459.4826928,0
+XEL.US,D,20060111,000000,12.6704,12.6704,12.5097,12.557,1364256.7493367,0
+XEL.US,D,20060112,000000,12.5097,12.6971,12.5028,12.6833,1909074.2197785,0
+XEL.US,D,20060113,000000,12.6645,12.7198,12.631,12.6902,915387.10435625,0
+XEL.US,D,20060117,000000,12.6902,12.8599,12.6379,12.8322,2213511.1834112,0
+XEL.US,D,20060118,000000,12.8322,12.9082,12.7592,12.8687,1418980.383359,0
+XEL.US,D,20060119,000000,12.9269,12.9733,12.8253,12.9023,1929982.33812,0
+XEL.US,D,20060120,000000,12.921,12.9457,12.7652,12.8322,1749066.8961654,0
+XEL.US,D,20060123,000000,12.8687,12.9457,12.8599,12.9141,1096892.5640027,0
+XEL.US,D,20060124,000000,12.9269,13.0453,12.8815,13.0098,1831515.2790435,0
+XEL.US,D,20060125,000000,12.994,13.0739,12.8757,12.9604,2177180.4892197,0
+XEL.US,D,20060126,000000,13.0295,13.1252,12.9141,12.9822,6298432.7768344,0
+XEL.US,D,20060127,000000,12.9457,13.1529,12.9457,13.1163,1745662.6360126,0
+XEL.US,D,20060130,000000,13.0926,13.1005,12.9733,13.0018,1415566.9992213,0
+XEL.US,D,20060131,000000,12.994,13.139,12.994,13.0926,2543155.6898368,0
+XEL.US,D,20060201,000000,13.0798,13.2238,12.9526,13.1084,5026103.2169359,0
+XEL.US,D,20060202,000000,12.9457,12.9526,12.7128,12.779,3577918.9853872,0
+XEL.US,D,20060203,000000,12.7128,12.8875,12.5767,12.7868,2144999.1806164,0
+XEL.US,D,20060206,000000,12.7868,12.7987,12.6507,12.6645,1540570.6615614,0
+XEL.US,D,20060207,000000,12.6043,12.6438,12.4682,12.4761,1504691.0977356,0
+XEL.US,D,20060208,000000,12.4614,12.4968,12.3223,12.3459,1797703.8184672,0
+XEL.US,D,20060209,000000,12.41,12.6576,12.3607,12.5709,2030966.6032595,0
+XEL.US,D,20060210,000000,12.5709,12.6645,12.4761,12.5363,1209740.0370957,0
+XEL.US,D,20060213,000000,12.4968,12.5629,12.3745,12.416,945193.13555093,0
+XEL.US,D,20060214,000000,12.4268,12.5028,12.3607,12.416,1368117.2087357,0
+XEL.US,D,20060215,000000,12.41,12.5432,12.3676,12.5432,1277808.0059574,0
+XEL.US,D,20060216,000000,12.5156,12.5432,12.4614,12.5215,940151.62699234,0
+XEL.US,D,20060217,000000,12.5363,12.8253,12.5097,12.7652,1755004.5827987,0
+XEL.US,D,20060221,000000,12.7592,12.8411,12.6971,12.7938,3524534.5495966,0
+XEL.US,D,20060222,000000,12.8322,12.9457,12.8046,12.9269,1507951.4016817,0
+XEL.US,D,20060223,000000,12.9328,12.9457,12.7198,12.779,1835969.8112387,0
+XEL.US,D,20060224,000000,12.779,12.8461,12.771,12.8322,1866071.8650554,0
+XEL.US,D,20060227,000000,12.8105,12.8322,12.631,12.7128,3099539.331834,0
+XEL.US,D,20060228,000000,12.6645,12.6764,12.4682,12.5156,3286679.3590592,0
+XEL.US,D,20060301,000000,12.5215,12.5629,12.416,12.4416,2672611.8568199,0
+XEL.US,D,20060302,000000,12.4416,12.4554,12.3143,12.3745,2087314.3065983,0
+XEL.US,D,20060303,000000,12.3745,12.3942,12.2789,12.2937,2122162.8601276,0
+XEL.US,D,20060306,000000,12.2937,12.3065,12.0974,12.2542,2002789.7102618,0
+XEL.US,D,20060307,000000,12.2542,12.2611,12.1368,12.1723,1567712.4891582,0
+XEL.US,D,20060308,000000,12.1368,12.3301,12.0796,12.2729,2061217.6821632,0
+XEL.US,D,20060309,000000,12.3065,12.3143,12.1832,12.2147,2468419.1017716,0
+XEL.US,D,20060310,000000,12.2058,12.2995,12.1832,12.267,1399549.336799,0
+XEL.US,D,20060313,000000,12.3143,12.4268,12.2611,12.41,1829146.0842915,0
+XEL.US,D,20060314,000000,12.41,12.4346,12.3143,12.4268,1576308.2967328,0
+XEL.US,D,20060315,000000,12.4268,12.5284,12.41,12.489,2108816.497736,0
+XEL.US,D,20060316,000000,12.5215,12.705,12.5028,12.6123,2136988.3218532,0
+XEL.US,D,20060317,000000,12.6123,12.6438,12.4614,12.4761,2150189.7142622,0
+XEL.US,D,20060320,000000,12.4761,12.5481,12.3361,12.34,1309245.2029013,0
+XEL.US,D,20060321,000000,12.3745,12.4416,12.3143,12.4218,1752477.2389747,0
+XEL.US,D,20060322,000000,12.4022,12.4761,12.3361,12.4554,807582.15359801,0
+XEL.US,D,20060323,000000,12.4761,12.4761,12.3065,12.4554,2025774.0420616,0
+XEL.US,D,20060324,000000,12.4346,12.4761,12.3804,12.4268,1270541.2588535,0
+XEL.US,D,20060327,000000,12.416,12.4682,12.3942,12.4022,1615459.3160419,0
+XEL.US,D,20060328,000000,12.2611,12.2729,12.1368,12.2147,1740616.0585735,0
+XEL.US,D,20060329,000000,12.2197,12.3538,12.191,12.3361,1462724.8221893,0
+XEL.US,D,20060330,000000,12.3143,12.3538,12.1594,12.2147,2751800.9495279,0
+XEL.US,D,20060331,000000,12.2147,12.3065,12.1594,12.2374,2287502.6460408,0
+XEL.US,D,20060403,000000,12.2789,12.4268,12.2325,12.34,2698559.4561678,0
+XEL.US,D,20060404,000000,12.3745,12.5432,12.3223,12.5028,2574297.8779348,0
+XEL.US,D,20060405,000000,12.5097,12.5432,12.3864,12.489,1536129.3084556,0
+XEL.US,D,20060406,000000,12.4682,12.5028,12.3301,12.34,2237533.6219401,0
+XEL.US,D,20060407,000000,12.34,12.3745,12.1723,12.1832,2560362.5116275,0
+XEL.US,D,20060410,000000,12.199,12.2867,12.1594,12.1832,2544640.8718272,0
+XEL.US,D,20060411,000000,12.2147,12.267,12.126,12.1594,2233678.2314216,0
+XEL.US,D,20060412,000000,12.1526,12.191,12.0381,12.0628,1475625.1230958,0
+XEL.US,D,20060413,000000,12.0628,12.126,12.0037,12.0855,1519960.593394,0
+XEL.US,D,20060417,000000,12.0914,12.1368,12.0381,12.0855,1472065.7551993,0
+XEL.US,D,20060418,000000,12.0914,12.3301,12.0796,12.2729,1835520.7084252,0
+XEL.US,D,20060419,000000,12.34,12.4268,12.2542,12.2867,1386206.0157357,0
+XEL.US,D,20060420,000000,12.41,12.5097,12.34,12.416,2312860.227697,0
+XEL.US,D,20060421,000000,12.4968,12.4968,12.2542,12.34,1896912.9616508,0
+XEL.US,D,20060424,000000,12.3538,12.5028,12.3065,12.4416,1337568.0796577,0
+XEL.US,D,20060425,000000,12.4761,12.4761,12.2058,12.2789,1863695.5738707,0
+XEL.US,D,20060426,000000,12.2789,12.3607,12.1456,12.2058,1738393.8613565,0
+XEL.US,D,20060427,000000,12.1456,12.5767,12.1368,12.5028,2681068.7770683,0
+XEL.US,D,20060428,000000,12.5284,12.771,12.41,12.705,3269474.5648207,0
+XEL.US,D,20060501,000000,12.7198,12.7592,12.3459,12.4022,2148261.5121148,0
+XEL.US,D,20060502,000000,12.41,12.4968,12.3459,12.3942,1604190.1808846,0
+XEL.US,D,20060503,000000,12.3864,12.5028,12.3065,12.483,2230414.8861472,0
+XEL.US,D,20060504,000000,12.4761,12.6833,12.4022,12.6379,2173620.1075471,0
+XEL.US,D,20060505,000000,12.7474,12.8815,12.7404,12.8461,2171396.8965539,0
+XEL.US,D,20060508,000000,12.9141,12.9328,12.7524,12.779,1401182.5301005,0
+XEL.US,D,20060509,000000,12.7592,12.771,12.6507,12.6971,1008664.6435632,0
+XEL.US,D,20060510,000000,12.6971,12.7987,12.6704,12.779,1698056.7240072,0
+XEL.US,D,20060511,000000,12.779,12.779,12.5767,12.631,1165844.545626,0
+XEL.US,D,20060512,000000,12.631,12.631,12.41,12.4268,1160066.0218408,0
+XEL.US,D,20060515,000000,12.4268,12.6181,12.41,12.5767,1775615.6647422,0
+XEL.US,D,20060516,000000,12.6123,12.6438,12.4761,12.5363,1301830.4444863,0
+XEL.US,D,20060517,000000,12.4268,12.4554,12.2058,12.2729,1556288.2462572,0
+XEL.US,D,20060518,000000,12.2729,12.3745,12.2197,12.2197,1283587.5435187,0
+XEL.US,D,20060519,000000,12.2374,12.4268,12.2197,12.3065,2019250.3928409,0
+XEL.US,D,20060522,000000,12.3143,12.5847,12.2789,12.4504,1617686.5821395,0
+XEL.US,D,20060523,000000,12.483,12.5215,12.2789,12.2867,1509434.5561199,0
+XEL.US,D,20060524,000000,12.2995,12.4614,12.2058,12.416,1904035.7525483,0
+XEL.US,D,20060525,000000,12.4682,12.5709,12.4218,12.5432,983897.07959878,0
+XEL.US,D,20060526,000000,12.5847,12.5847,12.4554,12.5363,792162.61907636,0
+XEL.US,D,20060530,000000,12.5432,12.6231,12.483,12.489,1513288.9328624,0
+XEL.US,D,20060531,000000,12.4968,12.771,12.4968,12.6576,2393827.4836892,0
+XEL.US,D,20060601,000000,12.6379,12.7868,12.5905,12.779,1153387.2648764,0
+XEL.US,D,20060602,000000,12.771,12.8519,12.6764,12.8194,1537162.3463042,0
+XEL.US,D,20060605,000000,12.7474,12.779,12.6704,12.6833,1247258.8768794,0
+XEL.US,D,20060606,000000,12.7404,12.7474,12.5284,12.7128,1743434.3561389,0
+XEL.US,D,20060607,000000,12.705,12.8105,12.6379,12.7592,1742098.1992356,0
+XEL.US,D,20060608,000000,12.7592,13.0798,12.6764,13.0739,5392831.6531972,0
+XEL.US,D,20060609,000000,13.0482,13.3264,12.9604,13.1834,3313958.0464299,0
+XEL.US,D,20060612,000000,13.2238,13.2514,12.9457,13.0098,2467231.9699554,0
+XEL.US,D,20060613,000000,13.0098,13.1084,12.8875,12.9526,3107693.1330278,0
+XEL.US,D,20060614,000000,12.8953,12.9457,12.6971,12.7868,2172432.9757309,0
+XEL.US,D,20060615,000000,12.8411,12.9733,12.7524,12.9328,1571423.9234701,0
+XEL.US,D,20060616,000000,12.8815,12.9822,12.8322,12.9604,1945845.9065747,0
+XEL.US,D,20060619,000000,13.0246,13.0246,12.7256,12.9141,1932056.5240261,0
+XEL.US,D,20060620,000000,12.9082,13.0098,12.8322,12.9023,1720447.9967869,0
+XEL.US,D,20060621,000000,12.8953,12.9822,12.7868,12.8194,1558962.5876161,0
+XEL.US,D,20060622,000000,12.7868,12.8253,12.631,12.6971,1873486.6234703,0
+XEL.US,D,20060623,000000,12.6645,12.8815,12.6438,12.7198,1059824.8545846,0
+XEL.US,D,20060626,000000,12.7652,12.9388,12.7592,12.9269,1478590.4181962,0
+XEL.US,D,20060627,000000,12.771,12.8461,12.5905,12.6181,1611600.8841951,0
+XEL.US,D,20060628,000000,12.6704,12.8461,12.6379,12.7987,1979214.3469942,0
+XEL.US,D,20060629,000000,12.8105,12.9654,12.779,12.9141,2788427.6663414,0
+XEL.US,D,20060630,000000,12.9388,13.0018,12.8461,12.9328,1431881.6980416,0
+XEL.US,D,20060703,000000,12.9328,13.0098,12.8757,12.99,469783.8459786,0
+XEL.US,D,20060705,000000,12.9457,13.0374,12.9082,12.99,1288927.1022515,0
+XEL.US,D,20060706,000000,12.9733,12.99,12.7868,12.8687,924730.06491848,0
+XEL.US,D,20060707,000000,12.8687,13.0798,12.8322,13.062,1871558.421323,0
+XEL.US,D,20060710,000000,13.0739,13.1529,13.0374,13.1084,974853.18298683,0
+XEL.US,D,20060711,000000,13.0798,13.1529,12.9733,13.1163,1419127.3808939,0
+XEL.US,D,20060712,000000,13.1163,13.1952,13.0098,13.0295,1584614.164342,0
+XEL.US,D,20060713,000000,13.0295,13.1952,12.9526,12.994,1905511.8105538,0
+XEL.US,D,20060714,000000,12.994,13.0374,12.8322,12.9654,1222789.3630893,0
+XEL.US,D,20060717,000000,12.9654,13.0739,12.9388,13.0374,1224125.5199925,0
+XEL.US,D,20060718,000000,13.0166,13.1252,12.9604,13.0374,1596625.3836064,0
+XEL.US,D,20060719,000000,13.066,13.2584,13.0482,13.1705,1468359.389768,0
+XEL.US,D,20060720,000000,13.1834,13.3195,13.1252,13.3136,1436622.1150977,0
+XEL.US,D,20060721,000000,13.4063,13.4349,13.2998,13.3412,2158498.6231997,0
+XEL.US,D,20060724,000000,13.3412,13.6253,13.3412,13.5049,3284897.1406707,0
+XEL.US,D,20060725,000000,13.4557,13.5494,13.3984,13.5119,1803635.4224439,0
+XEL.US,D,20060726,000000,13.4803,13.6736,13.4615,13.6588,2935677.6314785,0
+XEL.US,D,20060727,000000,13.6894,13.7377,13.4803,13.4862,1461388.665286,0
+XEL.US,D,20060728,000000,13.5198,13.6342,13.4803,13.6026,2526699.0623621,0
+XEL.US,D,20060731,000000,13.5552,13.5809,13.4211,13.5119,4871439.5071599,0
+XEL.US,D,20060801,000000,13.4862,13.6736,13.4557,13.6253,2520465.3531067,0
+XEL.US,D,20060802,000000,13.6894,13.9054,13.6096,13.791,3090789.4302919,0
+XEL.US,D,20060803,000000,13.791,13.8452,13.6894,13.6973,1978027.215178,0
+XEL.US,D,20060804,000000,13.7595,13.9202,13.7091,13.7644,2292845.2461019,0
+XEL.US,D,20060807,000000,13.7644,13.8581,13.6302,13.648,2592090.6623129,0
+XEL.US,D,20060808,000000,13.6973,13.8452,13.6677,13.7644,1441219.5897233,0
+XEL.US,D,20060809,000000,13.8374,13.8916,13.6894,13.7052,1274245.5967326,0
+XEL.US,D,20060810,000000,13.7209,13.8374,13.6588,13.7979,1795775.6163199,0
+XEL.US,D,20060811,000000,13.7979,13.8522,13.7289,13.8068,1954594.7943408,0
+XEL.US,D,20060814,000000,13.8452,14.0386,13.8216,13.9311,3251381.7027163,0
+XEL.US,D,20060815,000000,13.9577,14.0307,13.8798,14.0129,3449051.8223198,0
+XEL.US,D,20060816,000000,14.0613,14.0711,13.9202,13.9518,2849221.7916665,0
+XEL.US,D,20060817,000000,13.9518,13.9705,13.8374,13.8858,936743.31173515,0
+XEL.US,D,20060818,000000,13.8916,14.0544,13.8009,14.0386,2017920.3185942,0
+XEL.US,D,20060821,000000,14.0386,14.1047,13.9202,13.9765,2254883.3861613,0
+XEL.US,D,20060822,000000,13.9933,14.1136,13.9765,14.0968,1128035.7658768,0
+XEL.US,D,20060823,000000,13.9577,14.0129,13.6973,13.7535,3023462.5317612,0
+XEL.US,D,20060824,000000,13.8147,13.8522,13.7535,13.8374,1353137.6530426,0
+XEL.US,D,20060825,000000,13.791,13.8216,13.7209,13.7209,1569194.6298204,0
+XEL.US,D,20060828,000000,13.7289,14.0061,13.7289,13.9705,2169911.7145635,0
+XEL.US,D,20060829,000000,13.9252,13.9518,13.8068,13.8858,1685603.4983619,0
+XEL.US,D,20060830,000000,13.9311,13.9311,13.7723,13.7841,1032535.0156767,0
+XEL.US,D,20060831,000000,13.8147,14.0544,13.8147,14.0307,1630141.8353369,0
+XEL.US,D,20060901,000000,14.0307,14.0662,13.9765,14.0061,1477105.2362057,0
+XEL.US,D,20060905,000000,14.0129,14.0219,13.648,13.6973,2605585.0360155,0
+XEL.US,D,20060906,000000,13.6736,13.7723,13.5809,13.7052,2181184.9048252,0
+XEL.US,D,20060907,000000,13.7151,13.7535,13.6174,13.6677,1436771.1401848,0
+XEL.US,D,20060908,000000,13.7289,13.8216,13.6677,13.6815,3130532.494845,0
+XEL.US,D,20060911,000000,13.6973,13.7595,13.6174,13.6588,2615670.0806849,0
+XEL.US,D,20060912,000000,13.6815,13.6894,13.5424,13.6026,2021475.6313863,0
+XEL.US,D,20060913,000000,13.5424,13.5809,13.4211,13.5552,2211580.9537117,0
+XEL.US,D,20060914,000000,13.5552,13.7289,13.5494,13.6559,2206537.4176009,0
+XEL.US,D,20060915,000000,13.7052,13.9449,13.6894,13.8522,2962666.3788838,0
+XEL.US,D,20060918,000000,13.8522,13.8858,13.6894,13.7052,1323629.6720221,0
+XEL.US,D,20060919,000000,13.6736,13.7841,13.6342,13.6677,1754706.5326245,0
+XEL.US,D,20060920,000000,13.7595,13.8858,13.7377,13.8216,1502317.8478792,0
+XEL.US,D,20060921,000000,13.8581,13.865,13.7377,13.8009,1876748.9549687,0
+XEL.US,D,20060922,000000,13.8216,13.938,13.8068,13.938,2339852.0164307,0
+XEL.US,D,20060925,000000,13.9933,14.1767,13.938,14.0307,3089454.2871647,0
+XEL.US,D,20060926,000000,13.938,13.9991,13.8295,13.9311,1949112.2931775,0
+XEL.US,D,20060927,000000,13.9134,14.1343,13.8522,14.1274,2038087.3666047,0
+XEL.US,D,20060928,000000,14.1648,14.1964,14.0386,14.0613,1797851.8297782,0
+XEL.US,D,20060929,000000,14.0899,14.1422,13.9202,13.9252,2346973.793552,0
+XEL.US,D,20061002,000000,13.9577,14.0899,13.9252,13.9991,1441961.6738305,0
+XEL.US,D,20061003,000000,14.0129,14.0662,13.8738,13.9991,3021533.3158377,0
+XEL.US,D,20061004,000000,13.9843,14.1136,13.938,14.085,2351268.1491229,0
+XEL.US,D,20061005,000000,14.0544,14.151,13.9933,14.0662,1341717.465246,0
+XEL.US,D,20061006,000000,14.0129,14.0445,13.9134,13.9765,1390202.3211324,0
+XEL.US,D,20061009,000000,13.9843,14.0495,13.865,13.9705,1531825.8288997,0
+XEL.US,D,20061010,000000,13.9705,13.9991,13.8858,13.9765,1415566.9992213,0
+XEL.US,D,20061011,000000,13.9311,14.2034,13.9311,14.1698,2606625.1702968,0
+XEL.US,D,20061012,000000,14.1274,14.2034,14.0129,14.1896,2825942.4510208,0
+XEL.US,D,20061013,000000,14.1896,14.226,14.0781,14.085,1664697.4075726,0
+XEL.US,D,20061016,000000,14.0711,14.2714,14.0711,14.2635,1801119.2301571,0
+XEL.US,D,20061017,000000,14.2635,14.3395,14.2497,14.3325,2454627.6916709,0
+XEL.US,D,20061018,000000,14.3829,14.4914,14.3463,14.4676,1601968.9974436,0
+XEL.US,D,20061019,000000,14.4982,14.6019,14.446,14.5387,1762713.3362835,0
+XEL.US,D,20061020,000000,14.5939,14.736,14.446,14.736,2547755.1920147,0
+XEL.US,D,20061023,000000,14.7568,14.7991,14.6453,14.7883,2210396.8632238,0
+XEL.US,D,20061024,000000,14.736,14.7616,14.6265,14.6729,1820985.186665,0
+XEL.US,D,20061025,000000,14.7074,14.9343,14.7074,14.7991,2276977.6225429,0
+XEL.US,D,20061026,000000,14.9283,14.9283,14.736,14.8139,2045498.0699152,0
+XEL.US,D,20061027,000000,14.8228,14.8701,14.742,14.7568,1225906.724605,0
+XEL.US,D,20061030,000000,14.8228,14.9175,14.736,14.8425,2132098.8797099,0
+XEL.US,D,20061031,000000,14.8366,14.9047,14.7222,14.8849,3341989.9694449,0
+XEL.US,D,20061101,000000,14.9491,14.9866,14.8701,14.8987,1674627.3444983,0
+XEL.US,D,20061102,000000,14.8919,14.9175,14.7143,14.7824,2339705.0188958,0
+XEL.US,D,20061103,000000,14.8228,14.8919,14.7074,14.7922,1908777.1833805,0
+XEL.US,D,20061106,000000,14.8633,14.9047,14.7568,14.806,1654462.32404,0
+XEL.US,D,20061107,000000,14.8425,14.8425,14.7143,14.7696,1499498.5365376,0
+XEL.US,D,20061108,000000,14.7744,14.9786,14.736,14.9106,1271429.3267194,0
+XEL.US,D,20061109,000000,14.8987,15.0526,14.8633,14.9412,1713186.3185635,0
+XEL.US,D,20061110,000000,15.0408,15.1059,14.9283,14.9915,2308709.8283327,0
+XEL.US,D,20061113,000000,14.9984,15.0714,14.9343,15.0714,1454418.9545801,0
+XEL.US,D,20061114,000000,15.0714,15.1345,14.9412,15.0832,1450861.6142358,0
+XEL.US,D,20061115,000000,15.1187,15.1187,14.9915,15.0448,1304795.7395866,0
+XEL.US,D,20061116,000000,15.0832,15.2253,15.0773,15.1799,1307610.9958238,0
+XEL.US,D,20061117,000000,15.1849,15.2746,15.1739,15.2598,2011689.6506672,0
+XEL.US,D,20061120,000000,15.2479,15.316,15.1799,15.2598,1483332.8628044,0
+XEL.US,D,20061121,000000,15.2548,15.323,15.2134,15.3002,1759596.9885439,0
+XEL.US,D,20061122,000000,15.2598,15.3338,15.2391,15.2815,1334306.7619354,0
+XEL.US,D,20061124,000000,15.2874,15.3544,15.2479,15.3002,544666.41780253,0
+XEL.US,D,20061127,000000,15.2598,15.2746,15.0053,15.1601,2036006.0842659,0
+XEL.US,D,20061128,000000,15.1266,15.316,15.0901,15.2746,1645414.3723236,0
+XEL.US,D,20061129,000000,15.2746,15.4649,15.2479,15.4097,1525746.213612,0
+XEL.US,D,20061130,000000,15.4097,15.5035,15.323,15.4847,1708288.7662114,0
+XEL.US,D,20061201,000000,15.4847,15.5035,15.323,15.4097,2083162.8934578,0
+XEL.US,D,20061204,000000,15.4275,15.5153,15.4018,15.5073,2350531.1338963,0
+XEL.US,D,20061205,000000,15.4777,15.5153,15.4206,15.5153,2346076.6017011,0
+XEL.US,D,20061206,000000,15.4777,15.5035,15.4206,15.4511,2141591.8791354,0
+XEL.US,D,20061207,000000,15.4777,15.5577,15.3949,15.4601,2474498.7170594,0
+XEL.US,D,20061208,000000,15.4649,15.5271,15.3466,15.388,1748474.8509214,0
+XEL.US,D,20061211,000000,15.4166,15.5153,15.388,15.5073,1655789.3569584,0
+XEL.US,D,20061212,000000,15.5222,15.6573,15.5073,15.6139,2532929.7302891,0
+XEL.US,D,20061213,000000,15.6435,15.7293,15.5794,15.7165,3082486.6040109,0
+XEL.US,D,20061214,000000,15.7293,15.9325,15.7165,15.826,2156266.2882215,0
+XEL.US,D,20061215,000000,15.826,15.8684,15.6573,15.7293,2304114.3812593,0
+XEL.US,D,20061218,000000,15.7165,15.7343,15.5656,15.608,1764340.4469283,0
+XEL.US,D,20061219,000000,15.5794,15.7609,15.5153,15.7214,1297089.0136541,0
+XEL.US,D,20061220,000000,15.7411,15.8684,15.6682,15.7165,1765971.6126775,0
+XEL.US,D,20061221,000000,15.7717,15.8467,15.677,15.7539,1952373.6108998,0
+XEL.US,D,20061222,000000,15.7293,15.7717,15.6514,15.6573,894039.00718616,0
+XEL.US,D,20061226,000000,15.316,15.6139,15.316,15.5794,1195209.584216,0
+XEL.US,D,20061227,000000,15.6573,15.6918,15.5863,15.6642,955721.20037719,0
+XEL.US,D,20061228,000000,15.6366,15.677,15.5656,15.6139,1048850.7282731,0
+XEL.US,D,20061229,000000,15.6001,15.6366,15.4777,15.5498,2159237.6659785,0
+XEL.US,D,20070103,000000,15.6296,15.9266,15.5153,15.7983,3778699.3700738,0
+XEL.US,D,20070104,000000,15.7471,15.8615,15.7165,15.8131,2163238.0264797,0
+XEL.US,D,20070105,000000,15.8131,15.8131,15.4166,15.4965,11684137.58403,0
+XEL.US,D,20070108,000000,15.4601,15.5153,15.3811,15.4965,1916783.9870393,0
+XEL.US,D,20070109,000000,15.535,15.6001,15.3762,15.4916,2066853.2635181,0
+XEL.US,D,20070110,000000,15.3811,15.5912,15.3624,15.5734,2478797.1277347,0
+XEL.US,D,20070111,000000,15.5734,15.6682,15.5271,15.5498,1630728.8117004,0
+XEL.US,D,20070112,000000,15.5498,15.5794,15.3762,15.4206,1998937.3610716,0
+XEL.US,D,20070116,000000,15.4511,15.608,15.4511,15.5153,1811646.2812073,0
+XEL.US,D,20070117,000000,15.5271,15.5419,15.4097,15.535,1980401.4788104,0
+XEL.US,D,20070118,000000,15.5656,15.6139,15.388,15.4206,2155823.2680647,0
+XEL.US,D,20070119,000000,15.4275,15.5498,15.4275,15.4916,2461446.3497374,0
+XEL.US,D,20070122,000000,15.4916,15.535,15.388,15.5035,2828461.6846359,0
+XEL.US,D,20070123,000000,15.5271,15.5498,15.4511,15.5035,1765380.5812096,0
+XEL.US,D,20070124,000000,15.4847,15.7539,15.4777,15.7293,2085686.1821774,0
+XEL.US,D,20070125,000000,15.677,15.7411,15.6366,15.6573,1810752.1306847,0
+XEL.US,D,20070126,000000,15.6001,15.6642,15.4511,15.6238,1434696.9542787,0
+XEL.US,D,20070129,000000,15.6514,15.7293,15.5577,15.6682,1493859.9138546,0
+XEL.US,D,20070130,000000,15.6573,15.7471,15.5577,15.7214,1366337.0178994,0
+XEL.US,D,20070131,000000,15.6238,15.8615,15.5863,15.7343,2728815.603952,0
+XEL.US,D,20070201,000000,15.7717,15.8556,15.7076,15.8201,2280388.9791284,0
+XEL.US,D,20070202,000000,15.8131,15.902,15.7471,15.8832,1506914.3087287,0
+XEL.US,D,20070205,000000,15.8467,16.0815,15.826,16.0193,2327097.6992829,0
+XEL.US,D,20070206,000000,16.0745,16.2176,16.0045,16.2028,2278910.8935707,0
+XEL.US,D,20070207,000000,16.191,16.2176,16.1328,16.2028,2616117.1559461,0
+XEL.US,D,20070208,000000,16.2028,16.3883,16.1792,16.3083,1891726.4831096,0
+XEL.US,D,20070209,000000,16.3301,16.3577,16.1189,16.186,1686345.5824691,0
+XEL.US,D,20070212,000000,16.2106,16.2738,16.1594,16.1792,1102560.5861927,0
+XEL.US,D,20070213,000000,16.2521,16.3439,16.186,16.3251,1571681.4226002,0
+XEL.US,D,20070214,000000,16.3507,16.5421,16.3191,16.3883,2096104.7591846,0
+XEL.US,D,20070215,000000,16.403,16.4336,16.2738,16.3577,2032004.7099886,0
+XEL.US,D,20070216,000000,16.2896,16.4198,16.2106,16.3577,1428173.305058,0
+XEL.US,D,20070220,000000,16.403,16.4612,16.3024,16.4198,2308118.7968648,0
+XEL.US,D,20070221,000000,16.4198,16.4198,16.3143,16.3883,3836683.3080423,0
+XEL.US,D,20070222,000000,16.4198,16.4672,16.2896,16.3507,1724010.4060117,0
+XEL.US,D,20070223,000000,16.3191,16.4336,16.2945,16.3083,2500594.3277183,0
+XEL.US,D,20070226,000000,16.4405,16.6743,16.3961,16.48,3806040.9115628,0
+XEL.US,D,20070227,000000,16.4868,16.5006,15.8556,15.9887,2949763.0366491,0
+XEL.US,D,20070228,000000,15.9473,16.1022,15.8201,15.9325,3684978.81071,0
+XEL.US,D,20070301,000000,15.8467,15.9739,15.3396,15.8743,4229577.3055136,0
+XEL.US,D,20070302,000000,15.8743,15.8832,15.677,15.7076,2100069.637522,0
+XEL.US,D,20070305,000000,15.5734,15.6238,15.3811,15.3811,1974918.9776471,0
+XEL.US,D,20070306,000000,15.4423,15.5863,15.3762,15.5419,3736435.0443534,0
+XEL.US,D,20070307,000000,15.5222,15.7076,15.5035,15.5863,2774783.2537755,0
+XEL.US,D,20070308,000000,15.7165,15.8408,15.6514,15.7855,2105999.2139466,0
+XEL.US,D,20070309,000000,15.8349,15.9158,15.6987,15.7983,1220418.140785,0
+XEL.US,D,20070312,000000,15.7777,15.9078,15.7165,15.8743,1636814.5096447,0
+XEL.US,D,20070313,000000,15.7539,15.9206,15.6435,15.6573,2093844.0384756,0
+XEL.US,D,20070314,000000,15.6682,15.8408,15.5271,15.7293,2054842.0442535,0
+XEL.US,D,20070315,000000,15.6849,16.0193,15.6188,15.9887,2027800.5804909,0
+XEL.US,D,20070316,000000,16.0263,16.0391,15.826,15.8556,2823467.8235541,0
+XEL.US,D,20070319,000000,15.8615,16.0114,15.8556,15.9739,3534026.5352459,0
+XEL.US,D,20070320,000000,15.9404,16.2945,15.9078,16.2738,1719115.894988,0
+XEL.US,D,20070321,000000,16.2521,16.5895,16.1515,16.5609,2862047.0731414,0
+XEL.US,D,20070322,000000,16.5609,16.6111,16.408,16.5214,2565741.6076282,0
+XEL.US,D,20070323,000000,16.5006,16.5895,16.4405,16.553,1515811.2078058,0
+XEL.US,D,20070326,000000,16.5609,16.7128,16.4563,16.7049,1957859.1533913,0
+XEL.US,D,20070327,000000,16.553,16.6171,16.4277,16.5825,2930193.102763,0
+XEL.US,D,20070328,000000,16.5421,16.6497,16.5214,16.5668,2161314.8932129,0
+XEL.US,D,20070329,000000,16.6299,16.7838,16.5609,16.7838,2960887.2018236,0
+XEL.US,D,20070330,000000,16.7838,16.8164,16.4336,16.6497,2813059.384308,0
+XEL.US,D,20070402,000000,16.6743,16.8607,16.6249,16.8538,2103031.8912942,0
+XEL.US,D,20070403,000000,16.8607,16.8795,16.7522,16.8164,2701975.8816338,0
+XEL.US,D,20070404,000000,16.7256,16.7907,16.5895,16.6427,3264563.8333793,0
+XEL.US,D,20070405,000000,16.6249,16.6555,16.5668,16.6359,3397893.6388506,0
+XEL.US,D,20070409,000000,16.6299,16.7522,16.6111,16.6497,3889598.3654974,0
+XEL.US,D,20070410,000000,16.6625,16.77,16.5164,16.7582,2356049.1172231,0
+XEL.US,D,20070411,000000,16.6743,16.7128,16.548,16.5757,2618868.5442888,0
+XEL.US,D,20070412,000000,16.5757,16.6249,16.4405,16.548,2081384.7301737,0
+XEL.US,D,20070413,000000,16.5164,16.5825,16.4612,16.5214,1379677.2976345,0
+XEL.US,D,20070416,000000,16.5757,16.5895,16.5076,16.5609,1753442.3538245,0
+XEL.US,D,20070417,000000,16.5973,16.697,16.5006,16.6901,1641261.9454071,0
+XEL.US,D,20070418,000000,16.6299,16.6901,16.5609,16.6249,1364694.700613,0
+XEL.US,D,20070419,000000,16.8676,16.8676,16.4868,16.5421,2507040.9299551,0
+XEL.US,D,20070420,000000,16.7049,16.7778,16.5164,16.6299,3844425.5161384,0
+XEL.US,D,20070423,000000,16.6359,16.7463,16.4672,16.5076,5885438.6405754,0
+XEL.US,D,20070424,000000,16.5164,16.6743,16.4198,16.6497,2373405.9778769,0
+XEL.US,D,20070425,000000,16.6555,16.697,16.4139,16.6654,2620710.5754674,0
+XEL.US,D,20070426,000000,16.6249,16.7187,16.5668,16.5895,2336191.2709239,0
+XEL.US,D,20070427,000000,16.553,16.6249,16.4277,16.4484,2332733.2806378,0
+XEL.US,D,20070430,000000,16.3735,16.5214,16.2452,16.2452,2355275.6060568,0
+XEL.US,D,20070501,000000,15.9739,16.3883,15.9739,16.3735,2405511.2532725,0
+XEL.US,D,20070502,000000,16.3735,16.4948,16.2817,16.3735,1314141.7414772,0
+XEL.US,D,20070503,000000,16.3577,16.4198,16.1663,16.3191,2753884.2594189,0
+XEL.US,D,20070504,000000,16.3961,16.403,16.2028,16.2738,1398218.2487762,0
+XEL.US,D,20070507,000000,16.2738,16.3655,16.2521,16.3359,1301381.3416728,0
+XEL.US,D,20070508,000000,16.3024,16.3024,16.0943,16.258,1701915.1558539,0
+XEL.US,D,20070509,000000,16.186,16.2521,16.0883,16.1722,1790423.8922739,0
+XEL.US,D,20070510,000000,16.0943,16.1515,15.902,15.902,1930912.9845823,0
+XEL.US,D,20070511,000000,15.9078,15.9739,15.7915,15.9601,2752244.9834608,0
+XEL.US,D,20070514,000000,16.2452,16.2452,16.0193,16.1189,3583086.2021825,0
+XEL.US,D,20070515,000000,16.1663,16.4336,16.1189,16.2738,4172706.4937059,0
+XEL.US,D,20070516,000000,16.3024,16.4868,16.3024,16.4139,3468482.8688797,0
+XEL.US,D,20070517,000000,16.3883,16.3883,16.2284,16.2521,2430604.2393659,0
+XEL.US,D,20070518,000000,16.2738,16.3507,16.2521,16.3251,2351268.1491229,0
+XEL.US,D,20070521,000000,16.2945,16.3735,16.2284,16.2817,1763899.4543235,0
+XEL.US,D,20070522,000000,16.2521,16.3507,16.1792,16.191,2202762.1153946,0
+XEL.US,D,20070523,000000,16.186,16.186,15.6001,15.6435,4550121.1438655,0
+XEL.US,D,20070524,000000,15.6296,15.6849,15.0901,15.1404,6929289.4251101,0
+XEL.US,D,20070525,000000,15.4344,15.677,15.2253,15.4601,6806865.8229513,0
+XEL.US,D,20070529,000000,15.5035,15.5912,15.3544,15.3624,3411150.7889453,0
+XEL.US,D,20070530,000000,15.2548,15.4777,15.2134,15.4166,3342853.7066843,0
+XEL.US,D,20070531,000000,15.3811,15.4916,15.3002,15.4777,4129851.1365175,0
+XEL.US,D,20070601,000000,15.4709,15.6366,15.2874,15.3466,5301182.2384113,0
+XEL.US,D,20070604,000000,15.2815,15.388,15.0773,15.3072,3468899.530858,0
+XEL.US,D,20070605,000000,15.2134,15.323,15.0408,15.0714,3784439.3703671,0
+XEL.US,D,20070606,000000,15.0112,15.0448,14.7616,14.8563,2949977.9571828,0
+XEL.US,D,20070607,000000,14.8563,14.8633,14.2714,14.4252,4959634.9867641,0
+XEL.US,D,20070608,000000,14.3947,14.6867,14.3019,14.4982,4358183.9281226,0
+XEL.US,D,20070611,000000,14.4982,14.6679,14.4322,14.5042,3110097.8099434,0
+XEL.US,D,20070612,000000,14.5042,14.5042,14.1274,14.2034,3601481.1695655,0
+XEL.US,D,20070613,000000,14.3621,14.5939,14.3267,14.4864,3825556.1015392,0
+XEL.US,D,20070614,000000,14.4864,14.6521,14.4618,14.6334,3322619.7494511,0
+XEL.US,D,20070615,000000,14.7824,14.9984,14.73,14.736,3802944.8393453,0
+XEL.US,D,20070618,000000,14.742,14.8771,14.5229,14.5229,2274159.3249775,0
+XEL.US,D,20070619,000000,14.5229,14.5743,14.3759,14.5525,2155974.320704,0
+XEL.US,D,20070620,000000,14.6187,14.6995,14.2951,14.3099,6737957.4337004,0
+XEL.US,D,20070621,000000,14.3621,14.6808,14.226,14.4676,7250750.7308349,0
+XEL.US,D,20070622,000000,14.3621,14.4194,14.0129,14.0307,7759366.2566503,0
+XEL.US,D,20070625,000000,14.2951,14.2951,13.8916,13.9636,5997751.8536622,0
+XEL.US,D,20070626,000000,14.0307,14.1343,13.6174,13.6411,8060317.858042,0
+XEL.US,D,20070627,000000,13.5049,13.9311,13.4675,13.9311,5887515.8678098,0
+XEL.US,D,20070628,000000,13.9252,14.085,13.8147,13.8374,4990372.6781972,0
+XEL.US,D,20070629,000000,13.8295,14.0061,13.6677,13.8009,5672239.498631,0
+XEL.US,D,20070702,000000,13.8858,14.0445,13.8522,14.0445,4538892.5597523,0
+XEL.US,D,20070703,000000,14.0445,14.1195,13.9252,13.9933,2718315.9248566,0
+XEL.US,D,20070705,000000,13.9518,14.0495,13.6342,13.8216,5800687.972168,0
+XEL.US,D,20070706,000000,13.7595,13.8916,13.5552,13.8009,3305523.4292556,0
+XEL.US,D,20070709,000000,13.8009,13.9252,13.7377,13.8452,3945458.4425307,0
+XEL.US,D,20070710,000000,13.7644,13.8581,13.648,13.6588,3872244.5461718,0
+XEL.US,D,20070711,000000,13.6411,13.7723,13.5809,13.6736,4181891.3051961,0
+XEL.US,D,20070712,000000,13.7151,13.9933,13.6559,13.9933,5389704.1539205,0
+XEL.US,D,20070713,000000,13.9577,14.2082,13.9252,14.151,3030290.3138126,0
+XEL.US,D,20070716,000000,14.0662,14.1274,13.9449,13.9577,3440236.025331,0
+XEL.US,D,20070717,000000,14.0061,14.0613,13.8374,13.8738,2518391.1672007,0
+XEL.US,D,20070718,000000,13.7723,14.0061,13.7723,13.9705,5366283.8983966,0
+XEL.US,D,20070719,000000,13.9202,14.2635,13.9202,14.2122,3733917.8382904,0
+XEL.US,D,20070720,000000,14.2122,14.3187,14.0386,14.0711,5686573.2789467,0
+XEL.US,D,20070723,000000,14.2576,14.3267,14.0613,14.1422,4218225.0407159,0
+XEL.US,D,20070724,000000,14.1422,14.3621,13.5966,13.6302,5801304.3480384,0
+XEL.US,D,20070725,000000,13.7535,14.3562,13.7151,14.1422,8714669.7812732,0
+XEL.US,D,20070726,000000,14.1343,14.3947,13.8374,14.085,10278754.979536,0
+XEL.US,D,20070727,000000,13.8522,14.1896,13.6736,13.6973,6375600.3999938,0
+XEL.US,D,20070730,000000,13.6815,13.8798,13.4615,13.7979,6355871.3032596,0
+XEL.US,D,20070731,000000,13.9449,14.0445,13.6815,13.6894,5507463.3722309,0
+XEL.US,D,20070801,000000,13.7151,14.0219,13.5049,13.9991,7661854.1746625,0
+XEL.US,D,20070802,000000,13.938,14.2191,13.6411,14.0386,4283980.5862874,0
+XEL.US,D,20070803,000000,14.1964,14.2951,13.3511,13.3511,7122859.8341544,0
+XEL.US,D,20070806,000000,13.3984,13.8916,13.2238,13.8738,5029802.4859345,0
+XEL.US,D,20070807,000000,13.8374,14.2418,13.7052,14.159,5417729.9942789,0
+XEL.US,D,20070808,000000,14.2329,14.4322,14.0711,14.2576,6196437.7769206,0
+XEL.US,D,20070809,000000,13.7151,14.1964,13.4487,13.5494,8332638.3947419,0
+XEL.US,D,20070810,000000,13.5494,14.3187,13.359,14.0968,7325827.9476706,0
+XEL.US,D,20070813,000000,14.1964,14.2635,13.9252,14.1274,6456799.8107135,0
+XEL.US,D,20070814,000000,13.9134,14.3019,13.7377,14.0711,5656897.0110932,0
+XEL.US,D,20070815,000000,14.0219,14.1896,13.5966,13.6096,5801892.3381779,0
+XEL.US,D,20070816,000000,13.6026,13.7841,13.211,13.7151,6700866.4074319,0
+XEL.US,D,20070817,000000,14.0386,14.1648,13.5602,13.9577,6055830.0728082,0
+XEL.US,D,20070820,000000,13.9577,14.151,13.7209,13.9933,3176225.4113446,0
+XEL.US,D,20070821,000000,13.9577,14.1343,13.8522,13.9311,2556437.1705579,0
+XEL.US,D,20070822,000000,13.9765,14.0899,13.7979,13.9991,2364616.5390668,0
+XEL.US,D,20070823,000000,14.1274,14.1698,13.8738,14.0495,2970378.1736969,0
+XEL.US,D,20070824,000000,13.9933,14.1767,13.9311,14.151,2609437.3852057,0
+XEL.US,D,20070827,000000,14.1136,14.1274,13.6253,13.6677,3308477.5728188,0
+XEL.US,D,20070828,000000,13.6253,13.791,13.4991,13.5355,3309362.5993564,0
+XEL.US,D,20070829,000000,13.6302,14.0386,13.6302,13.9991,2940271.0509997,0
+XEL.US,D,20070830,000000,13.8216,14.0307,13.7289,13.8147,2685361.105087,0
+XEL.US,D,20070831,000000,13.9518,13.9933,13.6894,13.9005,2492589.5516116,0
+XEL.US,D,20070904,000000,13.8216,14.0968,13.8216,14.0129,2794211.2590072,0
+XEL.US,D,20070905,000000,13.8798,13.9252,13.6894,13.8452,3256875.3554167,0
+XEL.US,D,20070906,000000,13.8452,14.0613,13.7841,14.0495,1614570.2343999,0
+XEL.US,D,20070907,000000,13.8216,14.0711,13.8216,14.0061,4923636.8111343,0
+XEL.US,D,20070910,000000,14.0061,14.226,13.9134,14.159,4975245.1111931,0
+XEL.US,D,20070911,000000,14.1195,14.226,14.0781,14.2034,4049035.9469408,0
+XEL.US,D,20070912,000000,14.159,14.2714,14.1422,14.2122,3700848.4618212,0
+XEL.US,D,20070913,000000,14.2418,14.3267,14.1136,14.1648,3052680.5728163,0
+XEL.US,D,20070914,000000,14.151,14.3019,14.0781,14.2034,2660749.6626425,0
+XEL.US,D,20070917,000000,14.159,14.2329,14.1195,14.1816,4119171.0052759,0
+XEL.US,D,20070918,000000,14.226,14.8228,14.226,14.7824,5494258.9384936,0
+XEL.US,D,20070919,000000,14.736,14.9175,14.5525,14.8366,4217490.0530414,0
+XEL.US,D,20070920,000000,14.8849,14.9047,14.73,14.7991,3535063.6281989,0
+XEL.US,D,20070921,000000,15.0596,15.1118,14.7991,14.8495,6913823.2568877,0
+XEL.US,D,20070924,000000,14.8987,14.9283,14.7143,14.736,3865594.1749382,0
+XEL.US,D,20070925,000000,14.5673,14.806,14.5446,14.6808,3456021.5330257,0
+XEL.US,D,20070926,000000,14.7824,14.9175,14.736,14.8228,3822739.8315261,0
+XEL.US,D,20070927,000000,14.9106,14.9175,14.6403,14.742,1883867.6907616,0
+XEL.US,D,20070928,000000,14.6679,14.7824,14.4982,14.5229,2796733.5339506,0
+XEL.US,D,20071001,000000,14.6127,14.8919,14.6019,14.8701,3423028.1897642,0
+XEL.US,D,20071002,000000,14.8425,14.8771,14.6926,14.8366,2902757.2800964,0
+XEL.US,D,20071003,000000,14.742,14.8139,14.6926,14.7991,2334806.4527677,0
+XEL.US,D,20071004,000000,14.8297,14.8633,14.742,14.7824,2837362.6388173,0
+XEL.US,D,20071005,000000,14.8366,15.0172,14.7991,14.8919,2692335.8846735,0
+XEL.US,D,20071008,000000,14.8987,14.9708,14.742,14.7744,1690199.9592114,0
+XEL.US,D,20071009,000000,14.8366,14.9412,14.7824,14.9175,3704706.8936679,0
+XEL.US,D,20071010,000000,14.9047,14.9412,14.736,14.8139,3543515.4795669,0
+XEL.US,D,20071011,000000,14.8701,14.9175,14.5585,14.6679,4724043.558264,0
+XEL.US,D,20071012,000000,14.6926,14.742,14.5743,14.6521,4484409.1906663,0
+XEL.US,D,20071015,000000,14.6521,14.6867,14.2951,14.44,2818823.7152278,0
+XEL.US,D,20071016,000000,14.4716,14.5387,14.3463,14.4618,3699960.3939553,0
+XEL.US,D,20071017,000000,14.59,14.6127,14.3671,14.5042,2607960.313424,0
+XEL.US,D,20071018,000000,14.446,14.5743,14.3671,14.3947,2854712.4030386,0
+XEL.US,D,20071019,000000,14.3099,14.517,14.151,14.1767,5364056.632299,0
+XEL.US,D,20071022,000000,14.0445,14.3187,14.0061,14.2881,3683942.731533,0
+XEL.US,D,20071023,000000,14.2714,14.806,14.151,14.226,4147791.9322066,0
+XEL.US,D,20071024,000000,14.1648,14.3267,14.0129,14.1896,5824344.4375239,0
+XEL.US,D,20071025,000000,14.2951,14.8297,13.9577,14.742,10122653.735247,0
+XEL.US,D,20071026,000000,14.742,14.9639,14.6995,14.9047,5542152.7629121,0
+XEL.US,D,20071029,000000,14.9708,15.0112,14.8987,14.9175,4587767.7194382,0
+XEL.US,D,20071030,000000,14.8919,15.1059,14.8849,14.9491,4358213.3276295,0
+XEL.US,D,20071031,000000,14.9915,15.2548,14.9283,15.2055,3518600.9180676,0
+XEL.US,D,20071101,000000,15.1799,15.1799,14.6679,14.6729,6000371.4511115,0
+XEL.US,D,20071102,000000,14.7222,14.7922,14.4676,14.59,6604497.864888,0
+XEL.US,D,20071105,000000,14.3947,14.6403,14.3947,14.6019,5766148.6203499,0
+XEL.US,D,20071106,000000,14.6601,14.8366,14.4982,14.8366,5376660.9105835,0
+XEL.US,D,20071107,000000,14.8139,14.8139,14.6019,14.6087,5537741.8230895,0
+XEL.US,D,20071108,000000,14.6679,15.033,14.5743,14.9708,5440422.3585612,0
+XEL.US,D,20071109,000000,14.7991,15.033,14.7883,14.9343,5135183.4980313,0
+XEL.US,D,20071112,000000,14.8919,15.0112,14.7696,14.7883,4182595.8795874,0
+XEL.US,D,20071113,000000,14.8849,15.0172,14.6403,14.9412,6705103.9915411,0
+XEL.US,D,20071114,000000,14.8849,15.0901,14.8495,14.8771,5258899.664721,0
+XEL.US,D,20071115,000000,14.7883,15.1059,14.7824,14.8701,4122704.0149937,0
+XEL.US,D,20071116,000000,14.9984,15.0112,14.7222,14.9343,5001641.8133545,0
+XEL.US,D,20071119,000000,14.8139,15.0053,14.8139,14.9225,5327357.9373822,0
+XEL.US,D,20071120,000000,14.9786,15.0448,14.8366,14.9283,5869587.2374339,0
+XEL.US,D,20071121,000000,14.8366,15.0112,14.7824,14.9047,5887572.6392714,0
+XEL.US,D,20071123,000000,14.9708,15.0408,14.8701,14.9412,1367396.4139267,0
+XEL.US,D,20071126,000000,14.9175,15.0773,14.7744,14.7922,6665412.6295692,0
+XEL.US,D,20071127,000000,14.8228,14.9343,14.6867,14.8987,6244715.8224821,0
+XEL.US,D,20071128,000000,14.9343,15.2598,14.8563,15.2391,5563887.1087774,0
+XEL.US,D,20071129,000000,15.2193,15.3544,15.098,15.3072,4453259.9061356,0
+XEL.US,D,20071130,000000,15.4649,15.6001,15.3544,15.5863,9685305.6556729,0
+XEL.US,D,20071203,000000,15.6573,15.6918,15.3762,15.4709,4771617.0294341,0
+XEL.US,D,20071204,000000,15.3466,15.7539,15.3466,15.6573,5385105.6655188,0
+XEL.US,D,20071205,000000,15.8349,15.8408,15.5577,15.6682,5339028.5278762,0
+XEL.US,D,20071206,000000,15.6642,15.7214,15.4777,15.7214,5788198.2505831,0
+XEL.US,D,20071207,000000,15.7214,15.8131,15.535,15.7915,4553925.8455789,0
+XEL.US,D,20071210,000000,15.8467,15.8467,15.6849,15.7471,3852820.5960446,0
+XEL.US,D,20071211,000000,15.7411,15.7855,15.3624,15.4097,5126691.0956192,0
+XEL.US,D,20071212,000000,15.7293,15.7471,15.3072,15.5073,4911111.6073858,0
+XEL.US,D,20071213,000000,15.4649,15.7293,15.4097,15.7214,5038906.1953366,0
+XEL.US,D,20071214,000000,15.6642,15.6642,15.4511,15.4709,3363795.2796373,0
+XEL.US,D,20071217,000000,15.4344,15.6918,15.2006,15.2193,3314853.2107285,0
+XEL.US,D,20071218,000000,15.2598,15.3396,15.1691,15.2815,4043187.4726045,0
+XEL.US,D,20071219,000000,15.4018,15.4709,15.2598,15.3762,7172672.7367353,0
+XEL.US,D,20071220,000000,15.5035,15.5222,15.2874,15.4423,4662927.0521382,0
+XEL.US,D,20071221,000000,15.5912,15.677,15.4166,15.6435,5511873.2982775,0
+XEL.US,D,20071224,000000,15.6435,15.6435,15.4601,15.5035,711639.39701716,0
+XEL.US,D,20071226,000000,15.5153,15.5271,15.4018,15.4344,1004983.6225344,0
+XEL.US,D,20071227,000000,15.4344,15.4847,15.2548,15.2677,1316754.2424938,0
+XEL.US,D,20071228,000000,15.2134,15.4777,15.2134,15.323,1475247.9983856,0
+XEL.US,D,20071231,000000,15.2479,15.3466,15.1927,15.2193,1530823.2043342,0
+XEL.US,D,20080102,000000,15.1799,15.2479,14.8987,14.9491,2597973.6050366,0
+XEL.US,D,20080103,000000,15.026,15.2953,14.9175,15.0408,2356856.0830008,0
+XEL.US,D,20080104,000000,14.9984,15.1266,14.8425,14.8701,3630655.6182483,0
+XEL.US,D,20080107,000000,14.9283,15.1266,14.8771,15.098,3274387.3238143,0
+XEL.US,D,20080108,000000,15.1453,15.3002,14.9412,14.9412,3659575.6091292,0
+XEL.US,D,20080109,000000,14.9412,15.2006,14.9106,15.2006,3663787.8488358,0
+XEL.US,D,20080110,000000,15.1739,15.4423,15.098,15.3396,4363107.8386533,0
+XEL.US,D,20080111,000000,15.2331,15.3949,15.1533,15.2134,2460626.2048704,0
+XEL.US,D,20080114,000000,15.3072,15.3288,15.1601,15.2134,3092993.3795391,0
+XEL.US,D,20080115,000000,15.0635,15.3002,15.0635,15.1118,3359678.3348843,0
+XEL.US,D,20080116,000000,15.0112,15.3396,15.0112,15.0773,3459465.3304465,0
+XEL.US,D,20080117,000000,15.0901,15.0901,14.5811,14.6019,4702943.836239,0
+XEL.US,D,20080118,000000,14.73,14.7922,14.2576,14.3671,5816227.1322698,0
+XEL.US,D,20080122,000000,14.2329,14.2714,13.7723,13.9636,6457208.3624828,0
+XEL.US,D,20080123,000000,13.6253,14.3621,13.6253,14.2418,6295604.3415079,0
+XEL.US,D,20080124,000000,14.3019,14.3671,13.8068,13.8738,5400711.7348433,0
+XEL.US,D,20080125,000000,13.9134,13.9991,13.5809,13.6588,5901019.3654974,0
+XEL.US,D,20080128,000000,13.7091,13.9311,13.648,13.9134,3547349.5807872,0
+XEL.US,D,20080129,000000,14.0386,14.1047,13.8452,13.8916,3243076.8488832,0
+XEL.US,D,20080130,000000,13.8916,14.3325,13.8798,14.0219,4667946.2576225,0
+XEL.US,D,20080131,000000,14.151,14.151,13.791,13.9933,4257978.24303,0
+XEL.US,D,20080201,000000,13.9933,14.2881,13.9577,14.2881,3461067.0966887,0
+XEL.US,D,20080204,000000,14.2497,14.5308,14.2497,14.4026,2566587.0968979,0
+XEL.US,D,20080205,000000,14.1816,14.3099,14.0544,14.0544,3548483.9962461,0
+XEL.US,D,20080206,000000,14.1195,14.1896,13.8581,13.8916,5081926.7980295,0
+XEL.US,D,20080207,000000,13.8009,13.9311,13.7209,13.9054,6309977.6590916,0
+XEL.US,D,20080208,000000,13.8295,13.9518,13.7457,13.9005,6227956.0759527,0
+XEL.US,D,20080211,000000,13.9202,13.9311,13.791,13.9005,3137862.0960672,0
+XEL.US,D,20080212,000000,13.9577,14.1422,13.9449,14.085,2608401.3060288,0
+XEL.US,D,20080213,000000,14.1698,14.2773,14.0662,14.1343,3732124.4683648,0
+XEL.US,D,20080214,000000,14.0968,14.2773,13.8916,13.9577,1985510.9103679,0
+XEL.US,D,20080215,000000,13.9252,13.9991,13.8216,13.9705,2790505.9073519,0
+XEL.US,D,20080219,000000,14.0968,14.1422,13.8916,13.9518,2430604.2393659,0
+XEL.US,D,20080220,000000,13.8295,14.0129,13.7979,13.9449,2905195.4116233,0
+XEL.US,D,20080221,000000,13.9636,14.0061,13.6302,13.6588,3909368.0132756,0
+XEL.US,D,20080222,000000,13.6588,13.7595,13.6253,13.7457,5209867.3697391,0
+XEL.US,D,20080225,000000,13.7209,13.9636,13.6677,13.9054,4180679.8427534,0
+XEL.US,D,20080226,000000,13.865,13.9933,13.7052,13.9577,4054527.572089,0
+XEL.US,D,20080227,000000,13.9054,13.9705,13.6815,13.7209,3435555.4210649,0
+XEL.US,D,20080228,000000,13.7209,13.7289,13.5661,13.648,4623880.4517677,0
+XEL.US,D,20080229,000000,13.5355,13.6174,13.284,13.3629,4373336.8395292,0
+XEL.US,D,20080303,000000,13.3264,13.4743,13.2031,13.4349,6306598.7433415,0
+XEL.US,D,20080304,000000,13.3452,13.6677,13.3452,13.648,4809630.5919561,0
+XEL.US,D,20080305,000000,13.6096,13.7535,13.5049,13.6411,6072451.9457876,0
+XEL.US,D,20080306,000000,13.6026,13.6096,13.2514,13.2702,4077300.0246833,0
+XEL.US,D,20080307,000000,13.1834,13.3333,13.0739,13.2998,4966373.5565186,0
+XEL.US,D,20080310,000000,13.284,13.3915,13.1637,13.2514,4131483.3160429,0
+XEL.US,D,20080311,000000,13.5049,13.7457,13.4063,13.7289,6318189.2455233,0
+XEL.US,D,20080312,000000,13.6677,13.7841,13.3915,13.4123,4567003.5573033,0
+XEL.US,D,20080313,000000,13.2771,13.4675,13.2169,13.4349,4421828.7918484,0
+XEL.US,D,20080314,000000,13.5286,13.5286,13.1005,13.4063,5867911.4655363,0
+XEL.US,D,20080317,000000,13.1252,13.4675,13.1252,13.3708,5010497.1476113,0
+XEL.US,D,20080318,000000,13.4991,13.7457,13.4261,13.7209,4755250.6280326,0
+XEL.US,D,20080319,000000,13.8009,13.9449,13.3777,13.3984,8334408.4478172,0
+XEL.US,D,20080320,000000,13.4211,13.6342,13.2455,13.5898,6759287.2829007,0
+XEL.US,D,20080324,000000,13.6677,13.8009,13.4419,13.5661,3488968.2425865,0
+XEL.US,D,20080325,000000,13.5424,13.5424,13.3629,13.4487,4682509.1513375,0
+XEL.US,D,20080326,000000,13.4063,13.5494,13.3777,13.4991,3869580.342574,0
+XEL.US,D,20080327,000000,13.5049,13.6559,13.4349,13.4557,4171403.7914139,0
+XEL.US,D,20080328,000000,13.5424,13.6096,13.3846,13.3984,4807384.0641125,0
+XEL.US,D,20080331,000000,13.4419,13.5119,13.3136,13.4557,3459964.108289,0
+XEL.US,D,20080401,000000,13.5198,13.7772,13.4991,13.7723,4544310.179245,0
+XEL.US,D,20080402,000000,13.8068,14.0129,13.7644,13.8522,4599940.129103,0
+XEL.US,D,20080403,000000,13.7979,13.9705,13.791,13.8216,2914961.1168203,0
+XEL.US,D,20080404,000000,13.7979,14.0968,13.7979,13.9054,2303651.0855804,0
+XEL.US,D,20080407,000000,13.9765,13.9765,13.8452,13.8916,2160606.2637171,0
+XEL.US,D,20080408,000000,13.9252,14.0386,13.7979,13.9933,2635413.3702845,0
+XEL.US,D,20080409,000000,14.0219,14.0899,13.8798,13.9577,1987150.1863259,0
+XEL.US,D,20080410,000000,13.9765,13.9765,13.7595,13.8216,1910890.9065546,0
+XEL.US,D,20080411,000000,13.6894,13.9518,13.6342,13.8858,3190131.3781449,0
+XEL.US,D,20080414,000000,13.8295,13.9311,13.7644,13.8147,2411492.5322783,0
+XEL.US,D,20080415,000000,13.9134,13.9636,13.8009,13.8916,2473828.6110556,0
+XEL.US,D,20080416,000000,14.0386,14.1896,13.9005,14.1648,3506857.3356942,0
+XEL.US,D,20080417,000000,14.1343,14.2714,14.0711,14.1047,3575599.4656643,0
+XEL.US,D,20080418,000000,14.3187,14.3325,14.0613,14.2034,3116608.2800747,0
+XEL.US,D,20080421,000000,14.159,14.1648,13.9134,14.0613,2937713.2938927,0
+XEL.US,D,20080422,000000,14.0307,14.0544,13.8068,13.9134,2693798.7635896,0
+XEL.US,D,20080423,000000,14.0061,14.0061,13.8216,13.9843,3217807.465748,0
+XEL.US,D,20080424,000000,13.9765,14.0711,13.8295,13.9311,2508107.4224152,0
+XEL.US,D,20080425,000000,13.9705,14.0711,13.8738,13.9054,2075198.6683953,0
+XEL.US,D,20080428,000000,13.8798,14.0386,13.865,13.9765,1999876.1177428,0
+XEL.US,D,20080429,000000,13.9843,14.0495,13.938,14.0061,2296959.1495266,0
+XEL.US,D,20080430,000000,14.0061,14.2497,13.9449,14.0307,3904824.2687834,0
+XEL.US,D,20080501,000000,14.159,14.3621,14.1136,14.3267,3665477.813599,0
+XEL.US,D,20080502,000000,14.4322,14.5811,14.3947,14.4676,2227459.7288079,0
+XEL.US,D,20080505,000000,14.4528,14.4676,14.2951,14.3878,1885791.8378046,0
+XEL.US,D,20080506,000000,14.2823,14.4252,14.1698,14.3829,2977847.6760214,0
+XEL.US,D,20080507,000000,14.4618,14.4786,14.3187,14.3947,1292980.17911,0
+XEL.US,D,20080508,000000,14.3878,14.3878,14.1964,14.3395,2116490.7828332,0
+XEL.US,D,20080509,000000,14.2823,14.3325,14.1648,14.2635,2278911.9073468,0
+XEL.US,D,20080512,000000,14.3325,14.3947,14.2082,14.3759,3435802.782434,0
+XEL.US,D,20080513,000000,14.4322,14.6521,14.2576,14.3829,2166620.9973342,0
+XEL.US,D,20080514,000000,14.4716,14.517,14.3829,14.446,2336009.8050016,0
+XEL.US,D,20080515,000000,14.3759,14.4914,14.3019,14.4252,3187267.460655,0
+XEL.US,D,20080516,000000,14.4194,14.4914,14.3621,14.4786,2387540.0443004,0
+XEL.US,D,20080519,000000,14.4618,14.6019,14.4252,14.5042,2063991.3735801,0
+XEL.US,D,20080520,000000,14.5308,14.5811,14.4252,14.4716,2837435.6306968,0
+XEL.US,D,20080521,000000,14.4716,14.6019,14.3562,14.3621,3667767.9338148,0
+XEL.US,D,20080522,000000,14.4252,14.5229,14.3019,14.3325,3346023.7845574,0
+XEL.US,D,20080523,000000,14.2951,14.3325,14.1274,14.1648,3169500.0206795,0
+XEL.US,D,20080527,000000,14.1964,14.2576,14.0386,14.159,2808686.9679772,0
+XEL.US,D,20080528,000000,14.151,14.2773,14.1274,14.226,4260567.4271963,0
+XEL.US,D,20080529,000000,14.1964,14.4322,14.1767,14.3325,2426327.1179887,0
+XEL.US,D,20080530,000000,14.3325,14.446,14.2951,14.3671,3187726.7012294,0
+XEL.US,D,20080602,000000,14.2951,14.3878,14.1274,14.1767,3201318.3974379,0
+XEL.US,D,20080603,000000,14.2714,14.3099,13.9252,13.9705,6865687.1399806,0
+XEL.US,D,20080604,000000,13.9933,14.2329,13.9134,14.1816,5726133.8638013,0
+XEL.US,D,20080605,000000,14.1767,14.226,14.0711,14.2034,2890297.9717945,0
+XEL.US,D,20080606,000000,14.1195,14.1816,13.8738,13.8916,3751563.6251335,0
+XEL.US,D,20080609,000000,13.9577,14.2122,13.8858,14.159,3455185.167741,0
+XEL.US,D,20080610,000000,14.0544,14.1047,13.9518,14.0307,3378066.2058346,0
+XEL.US,D,20080611,000000,13.9252,14.0445,13.865,13.9202,3075985.2578645,0
+XEL.US,D,20080612,000000,13.9577,14.0061,13.8295,13.8581,3345877.8007986,0
+XEL.US,D,20080613,000000,13.9202,14.1195,13.8858,13.9636,3448876.4390541,0
+XEL.US,D,20080616,000000,13.865,13.9843,13.7841,13.9054,3132424.2010525,0
+XEL.US,D,20080617,000000,14.0307,14.0307,13.9311,13.9518,2548003.5671597,0
+XEL.US,D,20080618,000000,13.8916,14.085,13.8916,13.9843,3822484.3599482,0
+XEL.US,D,20080619,000000,13.9518,14.1047,13.9518,14.0445,2257418.8401941,0
+XEL.US,D,20080620,000000,13.9577,14.0899,13.6559,13.791,4989427.8388695,0
+XEL.US,D,20080623,000000,13.8009,14.0445,13.8009,13.8216,4445685.9848726,0
+XEL.US,D,20080624,000000,13.6815,13.7377,13.4991,13.5355,7002279.2769503,0
+XEL.US,D,20080625,000000,13.6026,13.791,13.5049,13.7091,5511929.0559632,0
+XEL.US,D,20080626,000000,13.6096,13.6815,13.4349,13.4675,4922687.9167022,0
+XEL.US,D,20080627,000000,13.4991,13.5286,13.3195,13.3264,5081353.0007554,0
+XEL.US,D,20080630,000000,13.3195,13.6174,13.2623,13.5355,3615031.3009539,0
+XEL.US,D,20080701,000000,13.4211,13.7595,13.3629,13.6973,5837235.6144455,0
+XEL.US,D,20080702,000000,13.7644,13.8147,13.6096,13.6174,3167917.5161832,0
+XEL.US,D,20080703,000000,13.7052,13.7841,13.4743,13.5119,1996937.1808211,0
+XEL.US,D,20080707,000000,13.5602,13.6815,13.3264,13.3984,3727293.8252355,0
+XEL.US,D,20080708,000000,13.4349,13.6302,13.3333,13.6096,4711711.985751,0
+XEL.US,D,20080709,000000,13.5809,13.865,13.5661,13.7535,3935014.521121,0
+XEL.US,D,20080710,000000,13.7289,13.8798,13.6894,13.7723,4360713.2994987,0
+XEL.US,D,20080711,000000,13.6736,13.9054,13.4803,13.6973,4718520.5060567,0
+XEL.US,D,20080714,000000,13.8216,13.8216,13.4862,13.5552,3384703.3979788,0
+XEL.US,D,20080715,000000,13.4743,13.5602,13.3708,13.5198,6692550.4020617,0
+XEL.US,D,20080716,000000,13.4803,13.5809,13.2169,13.3452,5162039.4407672,0
+XEL.US,D,20080717,000000,13.3195,13.4211,13.139,13.3333,5664846.0295143,0
+XEL.US,D,20080718,000000,13.3708,13.5602,13.1637,13.4487,3811987.7221812,0
+XEL.US,D,20080721,000000,13.5198,13.648,13.4211,13.5355,4285178.8696408,0
+XEL.US,D,20080722,000000,13.5286,13.6973,13.4921,13.6302,3348662.6437526,0
+XEL.US,D,20080723,000000,13.6174,13.6677,13.3264,13.3511,7970522.6397478,0
+XEL.US,D,20080724,000000,13.3452,13.4063,13.0798,13.3777,6329463.4495611,0
+XEL.US,D,20080725,000000,13.3452,13.4675,13.284,13.3511,4373856.9066699,0
+XEL.US,D,20080728,000000,13.2928,13.4862,13.2702,13.3777,4005839.960982,0
+XEL.US,D,20080729,000000,13.3984,13.4419,13.3076,13.4123,3903629.0267584,0
+XEL.US,D,20080730,000000,13.4743,13.7535,13.3511,13.7209,4065727.7704714,0
+XEL.US,D,20080731,000000,13.6815,13.6815,13.3915,13.5286,5586345.2907799,0
+XEL.US,D,20080801,000000,13.5286,13.6026,13.3629,13.4123,5534395.3481745,0
+XEL.US,D,20080804,000000,13.359,13.4803,13.3195,13.3629,5496243.9121026,0
+XEL.US,D,20080805,000000,13.4349,13.5966,13.2584,13.5198,4693772.2038382,0
+XEL.US,D,20080806,000000,13.4991,13.5966,13.3195,13.4557,5628687.6772602,0
+XEL.US,D,20080807,000000,13.3629,13.6677,13.284,13.5602,5265139.4566329,0
+XEL.US,D,20080808,000000,13.6174,13.8581,13.4921,13.8522,5286923.4775271,0
+XEL.US,D,20080811,000000,13.8858,14.1896,13.7289,14.085,4227200.0005529,0
+XEL.US,D,20080812,000000,14.0307,14.159,13.7841,13.8916,4686193.2136946,0
+XEL.US,D,20080813,000000,14.0219,14.0219,13.8216,13.9005,2578056.9597236,0
+XEL.US,D,20080814,000000,13.791,13.9311,13.7457,13.8216,2391315.3465067,0
+XEL.US,D,20080815,000000,13.8858,13.938,13.8147,13.9134,2531977.7945287,0
+XEL.US,D,20080818,000000,13.9933,14.0781,13.9311,13.9765,2062057.0887763,0
+XEL.US,D,20080819,000000,13.9311,14.0307,13.8738,13.8916,2081335.0551447,0
+XEL.US,D,20080820,000000,13.8916,13.9202,13.7644,13.8374,2934042.4106249,0
+XEL.US,D,20080821,000000,13.7052,13.8858,13.6973,13.8522,2840182.963935,0
+XEL.US,D,20080822,000000,13.8916,13.9636,13.8452,13.9311,1907046.6675732,0
+XEL.US,D,20080825,000000,13.8009,13.9449,13.7209,13.7535,3201398.48575,0
+XEL.US,D,20080826,000000,13.7151,13.8798,13.7151,13.8068,3321097.0577449,0
+XEL.US,D,20080827,000000,13.8452,13.9991,13.7535,13.9636,1891024.9500465,0
+XEL.US,D,20080828,000000,14.0219,14.0899,13.9202,14.0711,2258350.5004324,0
+XEL.US,D,20080829,000000,13.9933,14.1136,13.8068,13.8295,3064053.1131361,0
+XEL.US,D,20080902,000000,13.9005,13.9843,13.7535,13.7841,3982886.0424653,0
+XEL.US,D,20080903,000000,13.7377,14.0129,13.6736,13.7535,4936929.4433926,0
+XEL.US,D,20080904,000000,13.7535,13.8147,13.6302,13.6736,5155561.4114711,0
+XEL.US,D,20080905,000000,13.6026,13.7052,13.5119,13.6253,3907657.7729904,0
+XEL.US,D,20080908,000000,13.6973,14.0386,13.6253,14.0307,2953585.9863322,0
+XEL.US,D,20080909,000000,14.0613,14.2191,13.9577,14.0662,6094019.0185958,0
+XEL.US,D,20080910,000000,13.6411,13.791,13.6253,13.6559,9872985.0117846,0
+XEL.US,D,20080911,000000,13.6559,13.9134,13.5049,13.8858,7767611.2976933,0
+XEL.US,D,20080912,000000,13.7535,13.9518,13.7457,13.865,5099880.7728079,0
+XEL.US,D,20080915,000000,13.5898,13.9933,13.5809,13.7841,4856887.7649822,0
+XEL.US,D,20080916,000000,13.5552,14.1047,13.4675,14.0711,7351556.5713803,0
+XEL.US,D,20080917,000000,13.8522,14.159,13.7723,13.9843,7928907.1307331,0
+XEL.US,D,20080918,000000,14.1422,14.8425,13.9705,14.6729,8237178.195586,0
+XEL.US,D,20080919,000000,15.098,15.098,14.2122,14.44,10075866.954332,0
+XEL.US,D,20080922,000000,14.4716,14.4914,13.8858,14.0061,4192044.2728643,0
+XEL.US,D,20080923,000000,13.8581,13.9991,13.6342,13.648,3810635.3448602,0
+XEL.US,D,20080924,000000,13.7209,13.8522,13.4862,13.7979,4665233.3927718,0
+XEL.US,D,20080925,000000,13.8452,14.1274,13.7723,14.0129,3354719.9559661,0
+XEL.US,D,20080926,000000,13.865,13.9705,13.6973,13.8295,3596983.0449979,0
+XEL.US,D,20080929,000000,13.791,13.791,13.2455,13.3412,6060632.3302065,0
+XEL.US,D,20080930,000000,13.4419,13.574,13.2455,13.4803,5275340.071778,0
+XEL.US,D,20081001,000000,13.3511,13.6302,13.2514,13.5355,6529619.3481685,0
+XEL.US,D,20081002,000000,13.5198,13.574,13.1755,13.2584,5795852.2601582,0
+XEL.US,D,20081003,000000,13.4349,13.6302,13.0482,13.0482,9806846.2588463,0
+XEL.US,D,20081006,000000,12.9082,13.1084,12.2789,12.6181,9772562.3786061,0
+XEL.US,D,20081007,000000,12.6123,13.2169,12.5629,12.5709,10177245.578376,0
+XEL.US,D,20081008,000000,12.3607,13.0482,12.3065,12.779,9973389.3969933,0
+XEL.US,D,20081009,000000,12.7868,12.9328,11.8478,11.8764,8878018.5109208,0
+XEL.US,D,20081010,000000,11.4641,11.8764,10.3307,11.2836,9361497.4582704,0
+XEL.US,D,20081013,000000,11.6969,12.1526,11.3151,12.1526,7968117.9628322,0
+XEL.US,D,20081014,000000,12.5767,12.7256,11.4305,11.9356,5631078.1613103,0
+XEL.US,D,20081015,000000,11.7561,11.8616,11.0123,11.1257,6078776.8948922,0
+XEL.US,D,20081016,000000,11.1671,11.3753,10.5279,11.3506,8322930.4747828,0
+XEL.US,D,20081017,000000,11.2017,11.7955,10.9176,11.2214,6556605.0542455,0
+XEL.US,D,20081020,000000,11.5794,12.0914,11.2746,12.0717,6074316.2800404,0
+XEL.US,D,20081021,000000,12.0037,12.0974,11.7037,11.8014,3134832.9330725,0
+XEL.US,D,20081022,000000,11.6919,11.6969,10.7499,11.0883,5601888.5059861,0
+XEL.US,D,20081023,000000,11.4177,11.7275,10.4925,11.4641,8108697.2812137,0
+XEL.US,D,20081024,000000,10.7677,11.5508,10.455,11.2678,6311651.4034371,0
+XEL.US,D,20081027,000000,11.1119,11.4503,10.8831,10.9846,4946738.7409621,0
+XEL.US,D,20081028,000000,11.2017,11.7127,10.8367,11.6791,8810580.0970188,0
+XEL.US,D,20081029,000000,11.6061,11.7403,11.1889,11.256,6518253.9042814,0
+XEL.US,D,20081030,000000,11.4641,11.8892,11.2954,11.8408,5827002.558465,0
+XEL.US,D,20081031,000000,11.8408,12.126,11.5972,11.7481,5467938.2695398,0
+XEL.US,D,20081103,000000,11.8478,12.0559,11.6406,12.0195,4866081.7004573,0
+XEL.US,D,20081104,000000,12.2542,12.4682,12.0441,12.2995,3796743.5709252,0
+XEL.US,D,20081105,000000,12.1594,12.3361,11.9178,11.9553,4247676.2502746,0
+XEL.US,D,20081106,000000,11.9553,12.0323,11.3506,11.47,4989503.8720772,0
+XEL.US,D,20081107,000000,11.5794,12.0037,11.545,11.9829,4589089.6834762,0
+XEL.US,D,20081110,000000,12.0855,12.1832,11.5568,11.7333,4226312.946463,0
+XEL.US,D,20081111,000000,11.5894,11.9247,11.3753,11.6673,3799639.9292506,0
+XEL.US,D,20081112,000000,11.545,11.6258,11.3575,11.4818,4619070.0841605,0
+XEL.US,D,20081113,000000,11.5736,12.3361,11.4019,12.3301,8672301.0366142,0
+XEL.US,D,20081114,000000,12.2995,12.6764,11.8814,12.126,6226975.7544615,0
+XEL.US,D,20081117,000000,11.5312,12.5709,11.5312,12.2374,6892676.9011621,0
+XEL.US,D,20081118,000000,12.191,12.4554,11.7629,12.1023,5514983.5633606,0
+XEL.US,D,20081119,000000,12.048,12.3745,11.8222,11.8222,5778378.8152526,0
+XEL.US,D,20081120,000000,11.7127,12.1023,11.1731,11.2984,6944924.8939416,0
+XEL.US,D,20081121,000000,11.4818,12.1832,11.1257,12.1664,7603774.9417404,0
+XEL.US,D,20081124,000000,12.3361,12.779,12.0125,12.5097,8168566.8427332,0
+XEL.US,D,20081125,000000,12.6764,12.9526,12.2325,12.4504,6835451.2677184,0
+XEL.US,D,20081126,000000,12.2325,12.3864,12.0381,12.3607,4994766.3838262,0
+XEL.US,D,20081128,000000,12.3301,12.6833,12.267,12.6833,1878712.6392795,0
+XEL.US,D,20081201,000000,12.3804,12.5097,11.9247,11.9297,5667010.4414935,0
+XEL.US,D,20081202,000000,12.1368,12.1456,11.7275,12.0628,5890543.0032523,0
+XEL.US,D,20081203,000000,11.7955,12.3301,11.7955,12.267,7187815.510381,0
+XEL.US,D,20081204,000000,12.2453,12.2937,11.6545,11.8478,4620492.4120326,0
+XEL.US,D,20081205,000000,11.6337,12.3065,11.4375,12.2611,5428857.2007819,0
+XEL.US,D,20081208,000000,12.3804,12.5097,12.1723,12.3143,4992828.0439179,0
+XEL.US,D,20081209,000000,12.3942,12.416,12.0914,12.1456,4839193.3168861,0
+XEL.US,D,20081210,000000,12.2325,12.3223,12.0974,12.2542,4496873.5678487,0
+XEL.US,D,20081211,000000,12.1772,12.5975,12.0914,12.2275,4163760.9333759,0
+XEL.US,D,20081212,000000,12.0037,12.1832,11.9178,12.1368,5450795.3156437,0
+XEL.US,D,20081215,000000,12.1328,12.2147,11.8971,12.048,3016521.2067862,0
+XEL.US,D,20081216,000000,12.0974,12.5097,12.0125,12.5028,5036567.4138676,0
+XEL.US,D,20081217,000000,12.3864,12.4682,12.1368,12.1723,4485276.9830103,0
+XEL.US,D,20081218,000000,12.2275,12.6438,12.0855,12.3301,5236064.3580082,0
+XEL.US,D,20081219,000000,12.416,12.7474,12.3676,12.3745,7342879.6617176,0
+XEL.US,D,20081222,000000,12.4761,12.6181,12.2729,12.4554,3142938.0730133,0
+XEL.US,D,20081223,000000,12.5847,12.5847,12.1456,12.1664,3163357.5512734,0
+XEL.US,D,20081224,000000,12.267,12.267,11.977,12.0243,1217614.0360851,0
+XEL.US,D,20081226,000000,12.0628,12.2058,12.0441,12.126,1038320.6358946,0
+XEL.US,D,20081229,000000,12.126,12.1772,11.9889,12.1368,1913721.3694332,0
+XEL.US,D,20081230,000000,12.191,12.3143,12.1526,12.2995,2588375.1728966,0
+XEL.US,D,20081231,000000,12.3301,12.5709,12.2789,12.5097,3865111.6175134,0
+XEL.US,D,20090102,000000,12.5363,12.779,12.4682,12.705,2992799.8597597,0
+XEL.US,D,20090105,000000,12.6902,12.7938,12.4346,12.5847,4312501.149384,0
+XEL.US,D,20090106,000000,12.6379,12.8105,12.3538,12.4218,4462179.108287,0
+XEL.US,D,20090107,000000,12.34,12.41,12.2147,12.2937,3741337.6655859,0
+XEL.US,D,20090108,000000,12.2453,12.4554,12.2453,12.4554,4344291.1404115,0
+XEL.US,D,20090109,000000,12.4761,12.5028,12.2542,12.2995,4120816.3638905,0
+XEL.US,D,20090112,000000,12.3301,12.41,12.2374,12.3804,4128000.9951302,0
+XEL.US,D,20090113,000000,12.4022,12.41,12.118,12.191,4509633.9676531,0
+XEL.US,D,20090114,000000,12.1594,12.2197,11.9415,12.118,4603395.078061,0
+XEL.US,D,20090115,000000,12.0855,12.2058,11.9691,12.199,3978177.0524684,0
+XEL.US,D,20090116,000000,12.3143,12.4682,12.2147,12.3301,5009514.7985678,0
+XEL.US,D,20090120,000000,12.3676,12.483,12.0914,12.126,5096764.4250683,0
+XEL.US,D,20090121,000000,12.2937,12.3804,12.1328,12.3459,6427002.9035036,0
+XEL.US,D,20090122,000000,12.2789,12.5215,12.0974,12.4346,6494055.0687106,0
+XEL.US,D,20090123,000000,12.2374,12.4022,12.1526,12.34,3164658.2260131,0
+XEL.US,D,20090126,000000,12.4416,12.6576,12.4022,12.5629,3772394.6964912,0
+XEL.US,D,20090127,000000,12.6043,12.6507,12.4218,12.5975,3924144.8137481,0
+XEL.US,D,20090128,000000,12.771,12.771,12.4761,12.6043,4551915.5275673,0
+XEL.US,D,20090129,000000,12.8046,12.8599,12.4761,12.6379,4112250.9695991,0
+XEL.US,D,20090130,000000,12.6438,12.705,12.3676,12.4504,4404150.56417,0
+XEL.US,D,20090202,000000,12.3223,12.4416,12.1368,12.3804,4053424.5836892,0
+XEL.US,D,20090203,000000,12.3745,12.5363,12.267,12.4504,3096559.8438683,0
+XEL.US,D,20090204,000000,12.5432,12.7128,12.5028,12.6181,4190445.5479504,0
+XEL.US,D,20090205,000000,12.6043,12.8046,12.489,12.7336,3941291.8227487,0
+XEL.US,D,20090206,000000,12.7404,12.9023,12.5905,12.8322,3751260.5060788,0
+XEL.US,D,20090209,000000,12.8253,12.8322,12.5767,12.6833,3037783.1329875,0
+XEL.US,D,20090210,000000,12.5767,12.7256,12.2611,12.3065,3788500.5574344,0
+XEL.US,D,20090211,000000,12.3942,12.4218,12.118,12.2275,3626861.0542959,0
+XEL.US,D,20090212,000000,12.0717,12.2374,11.9356,12.2325,4127903.6726244,0
+XEL.US,D,20090213,000000,12.3065,12.3942,12.1368,12.1594,4528117.133557,0
+XEL.US,D,20090217,000000,11.977,12.1526,11.6969,11.8083,5519947.0111592,0
+XEL.US,D,20090218,000000,11.8616,12.0323,11.6969,11.9356,6100930.9440639,0
+XEL.US,D,20090219,000000,12.0243,12.1664,11.9099,12.1023,7748365.7721602,0
+XEL.US,D,20090220,000000,11.9612,12.0974,11.8556,11.9553,6282591.511454,0
+XEL.US,D,20090223,000000,12.0559,12.126,11.7807,11.8478,5471028.2591008,0
+XEL.US,D,20090224,000000,11.9178,12.2058,11.8478,12.1664,5597909.4347831,0
+XEL.US,D,20090225,000000,12.1328,12.1594,11.8478,11.9178,7176076.9968882,0
+XEL.US,D,20090226,000000,12.0195,12.126,11.7629,11.8014,4989479.5414508,0
+XEL.US,D,20090227,000000,11.7333,12.118,11.5646,11.9612,11810080.003041,0
+XEL.US,D,20090302,000000,11.7748,11.9356,11.5508,11.5646,5811794.9031489,0
+XEL.US,D,20090303,000000,11.6969,11.7679,11.3072,11.3941,8701504.8848038,0
+XEL.US,D,20090304,000000,11.545,11.6337,11.2746,11.4019,5111527.0326754,0
+XEL.US,D,20090305,000000,11.2145,11.3822,10.964,11.1119,6235658.7467808,0
+XEL.US,D,20090306,000000,11.2017,11.47,10.9235,11.1731,6897905.9582996,0
+XEL.US,D,20090309,000000,11.0577,11.1543,10.8575,10.9176,4369409.4709075,0
+XEL.US,D,20090310,000000,11.0951,11.2293,10.9936,11.2076,6338354.2659816,0
+XEL.US,D,20090311,000000,10.7983,11.3713,10.7983,11.2214,5057377.1959272,0
+XEL.US,D,20090312,000000,11.2214,11.5794,11.0951,11.5075,5736888.0006984,0
+XEL.US,D,20090313,000000,11.5312,11.6613,11.4237,11.5972,6263712.97287,0
+XEL.US,D,20090316,000000,11.7037,11.9415,11.5242,11.538,7701671.2448711,0
+XEL.US,D,20090317,000000,11.6722,11.8083,11.4305,11.7127,4216094.083348,0
+XEL.US,D,20090318,000000,11.6613,11.9612,11.4443,11.9415,7485935.6351179,0
+XEL.US,D,20090319,000000,12.048,12.3361,11.9178,12.2611,7624838.1678256,0
+XEL.US,D,20090320,000000,12.267,12.4614,12.267,12.3223,11033318.670517,0
+XEL.US,D,20090323,000000,12.416,12.6704,12.3065,12.6576,5631776.653045,0
+XEL.US,D,20090324,000000,12.483,12.4968,12.191,12.2197,6856475.9703117,0
+XEL.US,D,20090325,000000,12.3459,12.3804,12.0717,12.2197,4986039.7991343,0
+XEL.US,D,20090326,000000,12.2867,12.3942,12.0441,12.3942,5634301.9693168,0
+XEL.US,D,20090327,000000,12.267,12.3676,12.2058,12.3065,3947863.1194463,0
+XEL.US,D,20090330,000000,12.0914,12.2867,12.0381,12.2729,6850611.2755578,0
+XEL.US,D,20090331,000000,12.3538,12.7256,12.2867,12.5629,9260334.7685369,0
+XEL.US,D,20090401,000000,12.3745,12.5905,12.3143,12.3942,5380733.249188,0
+XEL.US,D,20090402,000000,12.483,12.6507,12.0974,12.1328,9138212.2578806,0
+XEL.US,D,20090403,000000,12.126,12.3301,12.1112,12.2453,3750700.9016701,0
+XEL.US,D,20090406,000000,12.126,12.3538,12.0796,12.1456,3827645.4940869,0
+XEL.US,D,20090407,000000,11.9829,12.2542,11.903,12.1456,3559871.7432074,0
+XEL.US,D,20090408,000000,12.1594,12.416,12.126,12.41,5231261.0868338,0
+XEL.US,D,20090409,000000,12.5215,12.7474,12.2995,12.4416,6565140.0352538,0
+XEL.US,D,20090413,000000,12.3804,12.4554,12.2197,12.2542,4727160.9197797,0
+XEL.US,D,20090414,000000,12.1594,12.2542,12.0559,12.0855,3398588.075481,0
+XEL.US,D,20090415,000000,12.1368,12.2729,12.048,12.267,4068345.3403684,0
+XEL.US,D,20090416,000000,12.3361,12.41,12.2611,12.3676,4152500.9222035,0
+XEL.US,D,20090417,000000,12.3745,12.4761,12.3459,12.3864,3897777.5110937,0
+XEL.US,D,20090420,000000,12.2542,12.4682,12.2374,12.3143,3599985.8498141,0
+XEL.US,D,20090421,000000,12.2453,12.557,12.2453,12.5432,5011320.3338067,0
+XEL.US,D,20090422,000000,12.4554,12.557,12.2611,12.4346,6522290.7607222,0
+XEL.US,D,20090423,000000,12.4218,12.5028,12.3223,12.4614,4399637.2329609,0
+XEL.US,D,20090424,000000,12.5284,12.5905,12.3143,12.4022,3296876.9328759,0
+XEL.US,D,20090427,000000,12.2789,12.6379,12.2789,12.5028,2861390.1462268,0
+XEL.US,D,20090428,000000,12.4346,12.6231,12.3745,12.5028,3856762.1575318,0
+XEL.US,D,20090429,000000,12.6645,12.7524,12.5215,12.6833,3338288.672894,0
+XEL.US,D,20090430,000000,12.7987,12.7987,12.2611,12.4346,6460954.2651822,0
+XEL.US,D,20090501,000000,12.5097,12.5097,12.1772,12.4022,4289665.8426712,0
+XEL.US,D,20090504,000000,12.5028,12.5028,12.2325,12.3301,4975527.9547257,0
+XEL.US,D,20090505,000000,12.3745,12.3745,12.1772,12.3361,5610266.3516985,0
+XEL.US,D,20090506,000000,12.4218,12.4504,12.2058,12.2542,4546333.676346,0
+XEL.US,D,20090507,000000,12.3607,12.3942,12.199,12.3065,4464559.454576,0
+XEL.US,D,20090508,000000,12.41,12.5709,12.2453,12.3143,5398689.2515185,0
+XEL.US,D,20090511,000000,12.1772,12.3942,12.1772,12.2995,4314857.1650466,0
+XEL.US,D,20090512,000000,12.1772,12.3676,12.1772,12.3301,3061979.9410061,0
+XEL.US,D,20090513,000000,12.2453,12.3361,12.0441,12.0796,4411309.8510071,0
+XEL.US,D,20090514,000000,12.0796,12.1832,11.8694,11.9553,4118796.921894,0
+XEL.US,D,20090515,000000,11.8814,11.9297,11.5736,11.5972,4857744.4057889,0
+XEL.US,D,20090518,000000,11.6969,11.7127,11.5312,11.6199,3823024.7026109,0
+XEL.US,D,20090519,000000,11.6061,11.8478,11.5794,11.6969,3934907.0608542,0
+XEL.US,D,20090520,000000,11.7629,11.8014,11.4769,11.4986,4923138.0332918,0
+XEL.US,D,20090521,000000,11.4571,11.5242,11.3506,11.4019,3879939.106791,0
+XEL.US,D,20090522,000000,11.4177,11.5736,11.3822,11.4237,3074137.1440294,0
+XEL.US,D,20090526,000000,11.4641,11.8408,11.3575,11.8083,5405567.7223751,0
+XEL.US,D,20090527,000000,11.8251,11.8694,11.538,11.5568,4246389.7684004,0
+XEL.US,D,20090528,000000,11.6337,11.7886,11.5646,11.7275,4604789.0202021,0
+XEL.US,D,20090529,000000,11.7955,11.7955,11.4897,11.5646,16749762.862328,0
+XEL.US,D,20090601,000000,11.6337,12.0381,11.6337,11.9829,7926699.1263814,0
+XEL.US,D,20090602,000000,11.9829,12.1023,11.9099,11.9178,6029954.4515636,0
+XEL.US,D,20090603,000000,11.9178,11.9691,11.7629,11.8694,4547007.8374543,0
+XEL.US,D,20090604,000000,11.9247,11.9247,11.7679,11.8014,5351365.1692697,0
+XEL.US,D,20090605,000000,11.8971,11.9484,11.6337,11.7807,4039518.6168889,0
+XEL.US,D,20090608,000000,11.7886,11.9247,11.6969,11.8251,3939882.6739661,0
+XEL.US,D,20090609,000000,11.8408,11.9099,11.7037,11.7679,4827244.95174,0
+XEL.US,D,20090610,000000,11.8556,11.9356,11.8014,11.9297,4489502.4018062,0
+XEL.US,D,20090611,000000,11.977,12.3301,11.9297,12.1328,5346981.6014016,0
+XEL.US,D,20090612,000000,12.1112,12.3676,11.9967,12.2995,3038660.0493163,0
+XEL.US,D,20090615,000000,12.2058,12.2453,11.9612,12.0381,3816309.4497068,0
+XEL.US,D,20090616,000000,12.0974,12.1723,12.0037,12.048,3711765.8166709,0
+XEL.US,D,20090617,000000,12.0914,12.2611,12.0243,12.0974,5403859.5096421,0
+XEL.US,D,20090618,000000,12.0974,12.3676,12.0914,12.3538,3669102.063166,0
+XEL.US,D,20090619,000000,12.3942,12.4346,12.1832,12.2147,4856394.0560202,0
+XEL.US,D,20090622,000000,12.2275,12.4218,12.1328,12.2867,4060730.8680613,0
+XEL.US,D,20090623,000000,12.1023,12.2197,11.8971,11.9178,4943407.4726886,0
+XEL.US,D,20090624,000000,11.9967,12.2453,11.9356,12.048,5401637.3124251,0
+XEL.US,D,20090625,000000,12.0323,12.3745,11.9415,12.2789,3964958.4258656,0
+XEL.US,D,20090626,000000,12.3301,12.3361,12.1723,12.2729,2694306.665417,0
+XEL.US,D,20090629,000000,12.2937,12.4346,12.2058,12.4346,1978766.2579567,0
+XEL.US,D,20090630,000000,12.6231,12.6576,12.267,12.416,5032237.5761331,0
+XEL.US,D,20090701,000000,12.4554,12.6764,12.4346,12.6645,2689353.3553794,0
+XEL.US,D,20090702,000000,12.557,12.557,11.7629,12.3459,3678729.8948131,0
+XEL.US,D,20090706,000000,12.2729,12.5481,12.2325,12.5097,3238384.0793039,0
+XEL.US,D,20090707,000000,12.5156,12.5156,12.2325,12.2542,2832834.1009667,0
+XEL.US,D,20090708,000000,12.3143,12.416,12.1112,12.2058,3399530.8872565,0
+XEL.US,D,20090709,000000,12.2275,12.3223,12.0914,12.2147,2906994.8642056,0
+XEL.US,D,20090710,000000,12.1664,12.2453,12.0717,12.199,3503846.4206693,0
+XEL.US,D,20090713,000000,12.2542,12.4504,12.1664,12.4346,3255530.0745284,0
+XEL.US,D,20090714,000000,12.4346,12.5847,12.3607,12.5847,3859004.6302709,0
+XEL.US,D,20090715,000000,12.6576,12.7938,12.5847,12.7938,5569004.6505436,0
+XEL.US,D,20090716,000000,12.7336,12.8105,12.5767,12.771,2638897.7187494,0
+XEL.US,D,20090717,000000,12.7336,12.779,12.5709,12.6704,3784544.8030818,0
+XEL.US,D,20090720,000000,12.7524,12.8105,12.5905,12.7198,3274433.957515,0
+XEL.US,D,20090721,000000,12.7592,12.8253,12.6645,12.8253,4164601.353765,0
+XEL.US,D,20090722,000000,12.7592,12.9269,12.7474,12.8194,2697638.9474665,0
+XEL.US,D,20090723,000000,12.8046,13.2455,12.8046,13.1637,3557434.6254566,0
+XEL.US,D,20090724,000000,13.1331,13.3708,13.0739,13.3195,2913406.998055,0
+XEL.US,D,20090727,000000,13.2771,13.3984,13.2307,13.3333,2758589.1943114,0
+XEL.US,D,20090728,000000,13.284,13.3136,13.1755,13.2584,4592869.0407869,0
+XEL.US,D,20090729,000000,13.1952,13.4419,13.1252,13.4123,5174417.6469808,0
+XEL.US,D,20090730,000000,13.4862,13.5898,13.3629,13.5552,3736328.5978625,0
+XEL.US,D,20090731,000000,13.5552,13.6174,13.3777,13.4487,4082186.4254982,0
+XEL.US,D,20090803,000000,13.5286,13.5286,13.2031,13.2928,6163251.8161997,0
+XEL.US,D,20090804,000000,13.2584,13.3412,13.2238,13.3076,3706688.8259487,0
+XEL.US,D,20090805,000000,13.3264,13.359,13.0926,13.1755,2843351.0142558,0
+XEL.US,D,20090806,000000,13.211,13.2771,13.1005,13.2584,2202634.3796057,0
+XEL.US,D,20090807,000000,13.3511,13.4123,13.1529,13.3333,2161775.1475635,0
+XEL.US,D,20090810,000000,13.2771,13.3846,13.1469,13.3846,2099770.5735718,0
+XEL.US,D,20090811,000000,13.2998,13.4487,13.2623,13.3777,2497126.199671,0
+XEL.US,D,20090812,000000,13.3708,13.5119,13.3076,13.4123,5078972.6544663,0
+XEL.US,D,20090813,000000,13.4349,13.4349,13.1755,13.3708,4497313.5466773,0
+XEL.US,D,20090814,000000,13.3076,13.3777,13.1637,13.2584,5177502.5676612,0
+XEL.US,D,20090817,000000,13.1331,13.2307,13.0453,13.0867,4397239.6524781,0
+XEL.US,D,20090818,000000,13.0926,13.1163,12.9526,13.0166,5138797.6098373,0
+XEL.US,D,20090819,000000,12.9457,13.1469,12.921,13.0739,4646332.5511136,0
+XEL.US,D,20090820,000000,13.0798,13.1705,12.99,13.1637,3875671.1093988,0
+XEL.US,D,20090821,000000,13.2238,13.4261,13.2031,13.3984,5054570.0498989,0
+XEL.US,D,20090824,000000,13.4063,13.4557,13.3333,13.4261,2639868.9162557,0
+XEL.US,D,20090825,000000,13.4557,13.4862,13.3452,13.3777,3274689.4290928,0
+XEL.US,D,20090826,000000,13.3412,13.4862,13.284,13.4557,3774629.0590215,0
+XEL.US,D,20090827,000000,13.3629,13.4991,13.359,13.4349,2650691.9899278,0
+XEL.US,D,20090828,000000,13.4862,13.4921,13.3333,13.4123,2165199.6832383,0
+XEL.US,D,20090831,000000,13.3511,13.4261,13.2998,13.3195,3158038.2680627,0
+XEL.US,D,20090901,000000,13.2998,13.4419,13.2031,13.2702,3350613.1489742,0
+XEL.US,D,20090902,000000,13.2514,13.2514,13.0798,13.1587,4244767.726636,0
+XEL.US,D,20090903,000000,13.1834,13.2376,13.0798,13.2238,3313255.4995907,0
+XEL.US,D,20090904,000000,13.211,13.2584,13.1469,13.2238,1982096.5124541,0
+XEL.US,D,20090908,000000,13.3076,13.3195,13.0926,13.1755,3585404.7081293,0
+XEL.US,D,20090909,000000,13.0798,13.2238,13.0562,13.0926,3913588.363191,0
+XEL.US,D,20090910,000000,13.1529,13.1529,13.0246,13.1252,2521974.8657237,0
+XEL.US,D,20090911,000000,13.1637,13.2031,13.066,13.1331,2425019.3468163,0
+XEL.US,D,20090914,000000,13.1163,13.2623,13.1005,13.2455,2788358.7295664,0
+XEL.US,D,20090915,000000,13.2998,13.4615,13.2169,13.4557,3943126.7574946,0
+XEL.US,D,20090916,000000,13.5286,13.6815,13.3511,13.6302,3894267.8182262,0
+XEL.US,D,20090917,000000,13.6302,13.6815,13.5198,13.5898,4885393.1214371,0
+XEL.US,D,20090918,000000,13.6026,13.6559,13.4991,13.4991,6086506.937675,0
+XEL.US,D,20090921,000000,13.4862,13.6026,13.359,13.5119,3398258.5982476,0
+XEL.US,D,20090922,000000,13.3629,13.4743,13.139,13.1952,4772975.4894117,0
+XEL.US,D,20090923,000000,13.2031,13.3511,13.1331,13.1529,4425860.5794087,0
+XEL.US,D,20090924,000000,13.2169,13.2455,13.1163,13.211,5489879.42573,0
+XEL.US,D,20090925,000000,13.1893,13.2998,13.1587,13.1587,3388178.6224587,0
+XEL.US,D,20090928,000000,13.1755,13.3076,13.1587,13.2584,2168994.2471906,0
+XEL.US,D,20090929,000000,13.2623,13.2702,13.0926,13.1893,3673033.4868922,0
+XEL.US,D,20090930,000000,13.1834,13.2031,12.8953,12.9733,6434895.150463,0
+XEL.US,D,20091001,000000,12.9526,13.1005,12.8599,13.0166,5472527.6339567,0
+XEL.US,D,20091002,000000,12.994,13.0018,12.8461,12.9457,4549534.1675021,0
+XEL.US,D,20091005,000000,12.9654,13.0562,12.8253,13.0453,3119611.0848909,0
+XEL.US,D,20091006,000000,13.0246,13.0798,12.9526,12.994,4914135.7015001,0
+XEL.US,D,20091007,000000,12.9604,13.1084,12.9082,13.0798,3987924.5096956,0
+XEL.US,D,20091008,000000,13.1331,13.1705,13.0098,13.0374,3568316.4981426,0
+XEL.US,D,20091009,000000,13.0482,13.0926,13.0098,13.0295,3658514.1855497,0
+XEL.US,D,20091012,000000,13.1005,13.1084,12.994,13.0098,4677645.0535969,0
+XEL.US,D,20091013,000000,12.994,13.139,12.99,13.1084,7166046.6961283,0
+XEL.US,D,20091014,000000,13.1705,13.3195,13.0246,13.2514,5737045.1359944,0
+XEL.US,D,20091015,000000,13.2031,13.3333,13.1637,13.2376,4338542.0161333,0
+XEL.US,D,20091016,000000,13.1529,13.3076,13.0926,13.2514,4222550.823346,0
+XEL.US,D,20091019,000000,13.2514,13.4123,13.1637,13.3777,3957442.2898404,0
+XEL.US,D,20091020,000000,13.4123,13.4123,13.1529,13.2169,4470544.7886862,0
+XEL.US,D,20091021,000000,13.2169,13.5049,13.1587,13.2376,6167749.9407671,0
+XEL.US,D,20091022,000000,13.2455,13.3333,13.1163,13.2928,4912345.3729027,0
+XEL.US,D,20091023,000000,13.2702,13.3076,13.0482,13.1163,4862780.845467,0
+XEL.US,D,20091026,000000,13.1469,13.3333,12.9526,12.99,5136112.1169413,0
+XEL.US,D,20091027,000000,12.9733,13.1755,12.9388,12.9822,5344776.6383783,0
+XEL.US,D,20091028,000000,12.994,13.211,12.9269,12.9654,6738264.6078595,0
+XEL.US,D,20091029,000000,13.0295,13.062,12.7592,12.8461,6647380.594031,0
+XEL.US,D,20091030,000000,12.8322,12.9733,12.6704,12.7198,7480150.0148999,0
+XEL.US,D,20091102,000000,12.7256,12.7987,12.4968,12.6231,5544274.596295,0
+XEL.US,D,20091103,000000,12.6231,12.6902,12.5767,12.6043,4505945.8501916,0
+XEL.US,D,20091104,000000,12.6576,12.8253,12.6123,12.6507,5228897.9747385,0
+XEL.US,D,20091105,000000,12.6971,12.8953,12.6971,12.8687,3234740.5679909,0
+XEL.US,D,20091106,000000,12.8322,12.921,12.7868,12.8194,4278705.9092252,0
+XEL.US,D,20091109,000000,12.8953,13.0295,12.8253,13.0246,4804623.551785,0
+XEL.US,D,20091110,000000,12.9654,13.2238,12.9604,13.2238,5002210.541748,0
+XEL.US,D,20091111,000000,13.2455,13.3195,13.1529,13.1893,7686172.6358134,0
+XEL.US,D,20091112,000000,13.1469,13.2169,13.0739,13.1005,5984450.097419,0
+XEL.US,D,20091113,000000,13.139,13.4349,13.1005,13.4261,11109772.5953,0
+XEL.US,D,20091116,000000,13.4487,13.5552,13.3984,13.5049,8013412.4653235,0
+XEL.US,D,20091117,000000,13.4862,13.5355,13.3708,13.3984,4379442.8129957,0
+XEL.US,D,20091118,000000,13.3846,13.4803,13.2514,13.4743,6677943.9159744,0
+XEL.US,D,20091119,000000,13.4743,13.5661,13.4063,13.5049,5326024.8218073,0
+XEL.US,D,20091120,000000,13.4615,13.5494,13.4123,13.4991,3823483.9431854,0
+XEL.US,D,20091123,000000,13.5809,13.7595,13.5602,13.7091,4017954.585409,0
+XEL.US,D,20091124,000000,13.6894,13.791,13.6253,13.7723,3497150.4295111,0
+XEL.US,D,20091125,000000,13.7841,13.9005,13.6973,13.8216,3038213.9878312,0
+XEL.US,D,20091127,000000,13.574,13.7457,13.4419,13.6174,1995917.3220618,0
+XEL.US,D,20091130,000000,13.5809,13.7644,13.5809,13.7052,3356751.5632758,0
+XEL.US,D,20091201,000000,13.7091,13.9202,13.7091,13.8581,5007708.2495529,0
+XEL.US,D,20091202,000000,13.8916,13.9134,13.6894,13.8798,7615217.4326113,0
+XEL.US,D,20091203,000000,13.8295,14.0968,13.8295,13.9991,3165404.3652247,0
+XEL.US,D,20091204,000000,14.0968,14.1648,13.7595,13.9134,6555710.9037229,0
+XEL.US,D,20091207,000000,13.9311,14.085,13.8581,14.0386,3321894.8995377,0
+XEL.US,D,20091208,000000,14.0613,14.1136,13.9134,14.0307,2803541.04048,0
+XEL.US,D,20091209,000000,13.9933,14.1195,13.9202,14.1195,3332560.8379139,0
+XEL.US,D,20091210,000000,14.0899,14.2714,14.0899,14.1767,3130746.4016026,0
+XEL.US,D,20091211,000000,14.1698,14.44,14.1698,14.44,3411340.3650766,0
+XEL.US,D,20091214,000000,14.4914,14.5743,14.4252,14.5091,3502567.0352277,0
+XEL.US,D,20091215,000000,14.4676,14.5308,14.3947,14.4864,5279714.515661,0
+XEL.US,D,20091216,000000,14.5229,14.5585,14.446,14.4864,3745646.2140222,0
+XEL.US,D,20091217,000000,14.3947,14.5091,14.3395,14.3621,4847806.3586544,0
+XEL.US,D,20091218,000000,14.4618,14.5585,14.3325,14.5585,5390864.9275581,0
+XEL.US,D,20091221,000000,14.6729,14.7922,14.4982,14.6808,5045976.2698765,0
+XEL.US,D,20091222,000000,14.4864,14.6087,14.3621,14.3759,3471408.626712,0
+XEL.US,D,20091223,000000,14.4194,14.4716,14.3671,14.4322,2229207.4788089,0
+XEL.US,D,20091224,000000,14.4982,14.6127,14.4528,14.5673,982208.12861172,0
+XEL.US,D,20091228,000000,14.5743,14.6087,14.44,14.4676,2395652.2806741,0
+XEL.US,D,20091229,000000,14.4864,14.5743,14.446,14.4618,3020882.4715799,0
+XEL.US,D,20091230,000000,14.4322,14.4914,14.3759,14.4676,2575587.4011374,0
+XEL.US,D,20091231,000000,14.4676,14.5308,14.3099,14.3099,2023658.2913354,0
+XEL.US,D,20100104,000000,14.4194,14.4194,14.1896,14.2122,3959891.5729045,0
+XEL.US,D,20100105,000000,13.938,14.1648,13.7644,14.0495,6408138.5577852,0
+XEL.US,D,20100106,000000,14.0495,14.1343,13.9843,14.0711,3209623.251271,0
+XEL.US,D,20100107,000000,14.0307,14.0544,13.9202,14.0129,4510882.9398115,0
+XEL.US,D,20100108,000000,13.9991,14.0386,13.8858,14.0219,2371268.9378525,0
+XEL.US,D,20100111,000000,14.0968,14.2191,14.0219,14.159,3360995.2300417,0
+XEL.US,D,20100112,000000,14.1195,14.3395,14.0662,14.3267,5162397.3037314,0
+XEL.US,D,20100113,000000,14.3513,14.5811,14.3463,14.5446,5098715.9440659,0
+XEL.US,D,20100114,000000,14.6019,14.6087,14.4716,14.5743,3378581.2040947,0
+XEL.US,D,20100115,000000,14.5229,14.5229,14.3562,14.44,4818946.1805635,0
+XEL.US,D,20100119,000000,14.4618,14.5673,14.3671,14.5673,2443232.8482769,0
+XEL.US,D,20100120,000000,14.5387,14.5743,14.3187,14.5229,4049832.7749575,0
+XEL.US,D,20100121,000000,14.5585,14.6729,14.3267,14.4105,6589991.7426348,0
+XEL.US,D,20100122,000000,14.3829,14.4528,14.0544,14.0544,4964502.125833,0
+XEL.US,D,20100125,000000,14.1047,14.1648,13.938,14.0219,3123685.4510475,0
+XEL.US,D,20100126,000000,13.9518,14.1047,13.9134,14.0307,4049582.3722601,0
+XEL.US,D,20100127,000000,13.9765,14.159,13.8738,14.1195,5762142.1771921,0
+XEL.US,D,20100128,000000,14.226,14.226,13.9705,14.0662,4237991.6471658,0
+XEL.US,D,20100129,000000,14.0711,14.1274,13.9449,14.0129,5872524.1468034,0
+XEL.US,D,20100201,000000,14.0445,14.0968,13.9054,14.0613,3462701.3037662,0
+XEL.US,D,20100202,000000,13.9991,14.2773,13.938,14.2773,3709808.2150166,0
+XEL.US,D,20100203,000000,14.2082,14.2714,14.0781,14.1047,3276137.1013675,0
+XEL.US,D,20100204,000000,14.0544,14.0662,13.6411,13.6411,5986601.3303088,0
+XEL.US,D,20100205,000000,13.6174,13.6411,13.3915,13.574,7119188.9508867,0
+XEL.US,D,20100208,000000,13.5898,13.6588,13.4991,13.5119,4855349.8666344,0
+XEL.US,D,20100209,000000,13.5661,13.7644,13.5424,13.6253,4898760.7731269,0
+XEL.US,D,20100210,000000,13.6174,13.648,13.3915,13.5286,5196841.3605958,0
+XEL.US,D,20100211,000000,13.5424,13.7052,13.3629,13.6815,4701763.8008555,0
+XEL.US,D,20100212,000000,13.5661,13.6559,13.4921,13.6411,4462656.5968313,0
+XEL.US,D,20100216,000000,13.6973,13.9054,13.6973,13.8916,2286035.7120203,0
+XEL.US,D,20100217,000000,13.9202,13.9991,13.8009,13.8581,3319059.3677785,0
+XEL.US,D,20100218,000000,13.865,14.0613,13.8452,14.0544,3391045.5812771,0
+XEL.US,D,20100219,000000,14.0307,14.2576,13.9705,14.2122,2873809.9172607,0
+XEL.US,D,20100222,000000,14.2714,14.2951,14.1648,14.1896,3100257.0853147,0
+XEL.US,D,20100223,000000,14.1648,14.2576,14.0781,14.151,4672213.2412387,0
+XEL.US,D,20100224,000000,14.151,14.2497,13.9765,14.1816,4310704.73813,0
+XEL.US,D,20100225,000000,14.0445,14.1964,13.9577,14.1422,4609810.2532387,0
+XEL.US,D,20100226,000000,14.1422,14.2191,14.0386,14.0386,3798634.2633567,0
+XEL.US,D,20100301,000000,14.085,14.2576,14.0662,14.1767,2261196.1699526,0
+XEL.US,D,20100302,000000,14.2329,14.3463,14.2082,14.3099,2710179.3578566,0
+XEL.US,D,20100303,000000,14.3019,14.4194,14.2635,14.3187,2310015.571953,0
+XEL.US,D,20100304,000000,14.3187,14.3267,14.159,14.2034,3997948.7277989,0
+XEL.US,D,20100305,000000,14.2122,14.2951,14.1896,14.2881,2940023.6896306,0
+XEL.US,D,20100308,000000,14.2881,14.3099,14.2122,14.2635,2088100.9968539,0
+XEL.US,D,20100309,000000,14.2418,14.3325,14.1767,14.2497,3252479.6222354,0
+XEL.US,D,20100310,000000,14.1816,14.2951,14.1047,14.2329,3389521.8757948,0
+XEL.US,D,20100311,000000,14.2329,14.2418,14.1195,14.2191,4231782.2685369,0
+XEL.US,D,20100312,000000,14.2881,14.3395,14.0968,14.1816,3142154.424086,0
+XEL.US,D,20100315,000000,14.159,14.2635,14.1422,14.2635,1701738.7588121,0
+XEL.US,D,20100316,000000,14.2881,14.3671,14.2082,14.3671,2140844.7261477,0
+XEL.US,D,20100317,000000,14.3829,14.517,14.3463,14.4618,2609595.5342777,0
+XEL.US,D,20100318,000000,14.4252,14.4982,14.3463,14.4618,3229427.3674368,0
+XEL.US,D,20100319,000000,14.4716,14.6265,14.446,14.5525,5257776.4007991,0
+XEL.US,D,20100322,000000,14.5229,14.5525,14.4528,14.4982,2653306.5184967,0
+XEL.US,D,20100323,000000,14.3019,14.3671,14.2773,14.3621,2445956.8646647,0
+XEL.US,D,20100324,000000,14.3325,14.3395,14.2082,14.2122,2441390.8170983,0
+XEL.US,D,20100325,000000,14.3019,14.3187,14.1816,14.2034,3178672.6668564,0
+XEL.US,D,20100326,000000,14.2418,14.3395,14.159,14.1896,2817590.9634869,0
+XEL.US,D,20100329,000000,14.2329,14.3513,14.1964,14.3267,2860436.1829142,0
+XEL.US,D,20100330,000000,14.3187,14.4252,14.2881,14.3099,2210392.8081194,0
+XEL.US,D,20100331,000000,14.2881,14.4252,14.2122,14.2951,3566294.0148179,0
+XEL.US,D,20100401,000000,14.3513,14.4982,14.3325,14.4322,2462591.9167335,0
+XEL.US,D,20100405,000000,14.4914,14.6087,14.44,14.59,3171181.8752338,0
+XEL.US,D,20100406,000000,14.5229,14.73,14.5229,14.73,2612319.5506656,0
+XEL.US,D,20100407,000000,14.6808,14.7074,14.5091,14.59,2526869.3767473,0
+XEL.US,D,20100408,000000,14.5811,14.5811,14.4252,14.4914,2657952.6543751,0
+XEL.US,D,20100409,000000,14.4982,14.59,14.3562,14.59,2432445.2567683,0
+XEL.US,D,20100412,000000,14.6127,14.6926,14.5743,14.6601,2695823.2744666,0
+XEL.US,D,20100413,000000,14.6521,14.6995,14.446,14.4982,3857499.1727584,0
+XEL.US,D,20100414,000000,14.4528,14.5229,14.4026,14.5091,2572520.7284268,0
+XEL.US,D,20100415,000000,14.4786,14.5091,14.2418,14.3187,7358674.2933972,0
+XEL.US,D,20100416,000000,14.3187,14.6087,14.3099,14.4864,7511504.0822034,0
+XEL.US,D,20100419,000000,14.4676,14.5387,14.3829,14.4786,2727443.9648851,0
+XEL.US,D,20100420,000000,14.5525,14.5811,14.4982,14.5673,2980877.8527922,0
+XEL.US,D,20100421,000000,14.5673,14.6521,14.5525,14.5743,3246657.5060778,0
+XEL.US,D,20100422,000000,14.5091,14.7143,14.44,14.6867,3895788.4823803,0
+XEL.US,D,20100423,000000,14.7084,14.7932,14.5939,14.7932,2430359.9193251,0
+XEL.US,D,20100426,000000,14.7744,14.8701,14.7222,14.7222,0,0
+XEL.US,D,20100427,000000,14.6601,14.7883,14.4716,14.4716,3671206.6623552,0
+XEL.US,D,20100428,000000,14.5387,14.6019,14.4252,14.4914,5260137.4853423,0
+XEL.US,D,20100429,000000,14.5229,14.5939,14.4105,14.5743,5304347.2474038,0
+XEL.US,D,20100430,000000,14.6453,14.8228,14.5743,14.6679,3161387.7843059,0
+XEL.US,D,20100503,000000,14.7498,14.9283,14.7143,14.9047,2951745.9827058,0
+XEL.US,D,20100504,000000,14.7222,14.8366,14.6187,14.6601,3529964.3344025,0
+XEL.US,D,20100505,000000,14.6087,14.8919,14.6019,14.6601,3895767.1930821,0
+XEL.US,D,20100506,000000,14.6019,14.6679,13.5355,14.2329,7502661.9270359,0
+XEL.US,D,20100507,000000,14.1698,14.3187,13.938,14.0711,6477524.4355804,0
+XEL.US,D,20100510,000000,14.3621,14.4914,14.2191,14.4864,5735168.6364284,0
+XEL.US,D,20100511,000000,14.2881,14.6926,14.2881,14.5446,4495377.2343211,0
+XEL.US,D,20100512,000000,14.5229,14.5939,14.44,14.5387,4423932.3772614,0
+XEL.US,D,20100513,000000,14.5446,14.6334,14.4194,14.4528,2776289.7250641,0
+XEL.US,D,20100514,000000,14.3947,14.4716,14.2497,14.3463,4292137.4288095,0
+XEL.US,D,20100517,000000,14.3562,14.5308,14.1767,14.4716,4516825.6953255,0
+XEL.US,D,20100518,000000,14.517,14.6187,14.3325,14.3621,4733540.6127938,0
+XEL.US,D,20100519,000000,14.2773,14.4252,14.226,14.3463,8339129.6031274,0
+XEL.US,D,20100520,000000,14.085,14.2714,13.8916,13.9005,8941171.6932368,0
+XEL.US,D,20100521,000000,13.7841,13.9933,13.6588,13.938,8368188.4813344,0
+XEL.US,D,20100524,000000,13.9054,13.9933,13.7772,13.8068,3515685.2979963,0
+XEL.US,D,20100525,000000,13.5602,13.7052,13.359,13.6894,5478289.9373243,0
+XEL.US,D,20100526,000000,13.791,13.8295,13.6174,13.6677,4106260.5666084,0
+XEL.US,D,20100527,000000,13.8522,13.8738,13.7209,13.8452,3447198.6396042,0
+XEL.US,D,20100528,000000,13.8009,13.9449,13.7772,13.8147,5140109.4361141,0
+XEL.US,D,20100601,000000,13.6973,13.8374,13.5809,13.5809,2849891.8976703,0
+XEL.US,D,20100602,000000,13.6026,13.865,13.574,13.8522,3384954.8144522,0
+XEL.US,D,20100603,000000,13.8374,13.9991,13.8374,13.9636,3006900.4715718,0
+XEL.US,D,20100604,000000,13.7535,13.8522,13.5286,13.6096,4884892.3160424,0
+XEL.US,D,20100607,000000,13.6411,13.7772,13.5602,13.5661,4341196.0819701,0
+XEL.US,D,20100608,000000,13.5552,13.7457,13.5049,13.7457,5182823.8784242,0
+XEL.US,D,20100609,000000,13.8009,13.8009,13.5552,13.5898,3955165.3487138,0
+XEL.US,D,20100610,000000,13.7772,13.865,13.6973,13.8581,6549338.3071416,0
+XEL.US,D,20100611,000000,13.7377,13.865,13.6736,13.865,2290330.0675912,0
+XEL.US,D,20100614,000000,13.9577,14.0613,13.8798,13.8798,2955445.2517045,0
+XEL.US,D,20100615,000000,13.9843,14.2034,13.9843,14.2034,2635915.1894553,0
+XEL.US,D,20100616,000000,14.1274,14.3463,14.0711,14.2773,2297586.6769342,0
+XEL.US,D,20100617,000000,14.3621,14.4786,14.2635,14.4716,3216089.1152539,0
+XEL.US,D,20100618,000000,14.4716,14.6187,14.4194,14.5446,4987165.0906083,0
+XEL.US,D,20100621,000000,14.6601,14.6679,14.44,14.4914,3070119.5493344,0
+XEL.US,D,20100622,000000,14.2714,14.3513,14.0386,14.0662,3447000.9532641,0
+XEL.US,D,20100623,000000,14.0544,14.0899,13.8858,13.938,3643621.8146015,0
+XEL.US,D,20100624,000000,13.8916,14.159,13.8858,13.9843,3675653.0843415,0
+XEL.US,D,20100625,000000,14.0495,14.0613,13.8581,13.9991,3970924.4982299,0
+XEL.US,D,20100628,000000,13.9577,14.1816,13.9202,14.1136,1885282.922201,0
+XEL.US,D,20100629,000000,13.9636,14.0386,13.8452,13.9252,3837947.4868423,0
+XEL.US,D,20100630,000000,13.859,14.0899,13.8384,13.9024,4821966.2195734,0
+XEL.US,D,20100701,000000,13.9252,13.9765,13.8009,13.9054,5774672.4498212,0
+XEL.US,D,20100702,000000,13.9005,14.0544,13.8581,13.9636,3150747.1903323,0
+XEL.US,D,20100706,000000,14.0662,14.2122,13.9933,14.1343,3800798.6753359,0
+XEL.US,D,20100707,000000,14.1274,14.4105,14.0495,14.4105,4872063.9932391,0
+XEL.US,D,20100708,000000,14.4252,14.59,14.3947,14.5673,2602847.8405383,0
+XEL.US,D,20100709,000000,14.5811,14.6334,14.4914,14.6127,1915255.2126765,0
+XEL.US,D,20100712,000000,14.5673,14.7143,14.517,14.6926,1679312.0038687,0
+XEL.US,D,20100713,000000,14.806,14.806,14.6403,14.7696,3112217.615774,0
+XEL.US,D,20100714,000000,14.7143,14.7143,14.5387,14.6403,3706984.8485707,0
+XEL.US,D,20100715,000000,14.59,14.7824,14.5673,14.7498,3232894.481708,0
+XEL.US,D,20100716,000000,14.6926,14.7222,14.44,14.4676,3371959.2185921,0
+XEL.US,D,20100719,000000,14.4914,14.7696,14.4914,14.7143,3184979.3679912,0
+XEL.US,D,20100720,000000,14.5387,14.8228,14.4982,14.8228,2375740.7042414,0
+XEL.US,D,20100721,000000,14.8366,14.8366,14.5308,14.6265,2419065.4397652,0
+XEL.US,D,20100722,000000,14.7222,14.9175,14.7222,14.8495,2847050.2832546,0
+XEL.US,D,20100723,000000,14.8495,15.0408,14.7498,15.0053,4243376.8258232,0
+XEL.US,D,20100726,000000,14.9569,15.1739,14.9569,15.1453,2991836.7724622,0
+XEL.US,D,20100727,000000,15.1691,15.4344,15.1345,15.3396,4245844.3568571,0
+XEL.US,D,20100728,000000,15.3396,15.3693,15.2331,15.2746,2757983.9699781,0
+XEL.US,D,20100729,000000,15.3949,15.5222,14.9412,15.0112,4098470.7110354,0
+XEL.US,D,20100730,000000,14.8849,14.9283,14.7883,14.8297,3960756.32392,0
+XEL.US,D,20100802,000000,14.9866,15.1187,14.9343,15.0635,4306466.1402447,0
+XEL.US,D,20100803,000000,14.8425,15.0408,14.7696,14.9047,10619374.62605,0
+XEL.US,D,20100804,000000,14.6403,14.7883,14.44,14.742,33839645.579551,0
+XEL.US,D,20100805,000000,14.6867,14.8771,14.6334,14.8771,8601544.5335281,0
+XEL.US,D,20100806,000000,14.8297,14.9175,14.6729,14.9175,4410645.8276599,0
+XEL.US,D,20100809,000000,15.0408,15.1059,14.9708,15.0172,3261768.8526642,0
+XEL.US,D,20100810,000000,14.8919,15.1739,14.806,15.1118,3939179.1133508,0
+XEL.US,D,20100811,000000,14.9491,14.9639,14.7744,14.9343,5461900.2190724,0
+XEL.US,D,20100812,000000,14.7922,15.0773,14.7568,15.026,5796742.3555764,0
+XEL.US,D,20100813,000000,15.0053,15.2677,14.9984,15.1187,7349352.6221331,0
+XEL.US,D,20100816,000000,15.0448,15.1118,14.8919,14.9639,4415811.0169029,0
+XEL.US,D,20100817,000000,15.0526,15.1849,14.9412,15.0714,3829397.2991923,0
+XEL.US,D,20100818,000000,15.0408,15.0832,14.8139,14.9412,4756887.8764383,0
+XEL.US,D,20100819,000000,14.8987,14.8987,14.6087,14.6679,5973148.5214263,0
+XEL.US,D,20100820,000000,14.5446,14.7922,14.5091,14.7498,5659590.614198,0
+XEL.US,D,20100823,000000,14.8139,14.9786,14.7744,14.806,3541691.6963581,0
+XEL.US,D,20100824,000000,14.6995,14.9866,14.6679,14.9047,5469314.9774873,0
+XEL.US,D,20100825,000000,14.7922,14.9866,14.7498,14.9639,8324423.766982,0
+XEL.US,D,20100826,000000,14.9866,15.0714,14.9225,14.9569,3880107.3936241,0
+XEL.US,D,20100827,000000,15.026,15.2193,14.8919,15.2193,3877018.4178393,0
+XEL.US,D,20100830,000000,15.2055,15.2391,14.9915,14.9915,3089032.556306,0
+XEL.US,D,20100831,000000,14.9303,15.0744,14.8376,15.0428,4414804.3372329,0
+XEL.US,D,20100901,000000,15.1453,15.3811,15.0832,15.3762,3875460.2439695,0
+XEL.US,D,20100902,000000,15.3544,15.3624,15.1404,15.3002,4063303.8318099,0
+XEL.US,D,20100903,000000,15.4018,15.4511,15.2006,15.3762,3157670.2673374,0
+XEL.US,D,20100907,000000,15.323,15.5073,15.323,15.3811,2921582.088547,0
+XEL.US,D,20100908,000000,15.4344,15.4916,15.2193,15.2391,3570602.5632542,0
+XEL.US,D,20100909,000000,15.3811,15.4601,15.316,15.4097,2964451.6386006,0
+XEL.US,D,20100910,000000,15.388,15.388,15.2055,15.3338,3177642.6703362,0
+XEL.US,D,20100913,000000,15.4649,15.4649,15.3466,15.4344,2943378.2747544,0
+XEL.US,D,20100914,000000,15.4511,15.5577,15.3693,15.5419,4466854.6436725,0
+XEL.US,D,20100915,000000,15.5498,15.5577,15.4275,15.4916,2962761.6738375,0
+XEL.US,D,20100916,000000,15.4601,15.4965,15.3396,15.4018,4341137.2829561,0
+XEL.US,D,20100917,000000,15.4649,15.4649,15.3072,15.388,4976032.8152248,0
+XEL.US,D,20100920,000000,15.4275,15.6238,15.388,15.608,3594706.1038713,0
+XEL.US,D,20100921,000000,15.4601,15.5419,15.3338,15.4018,5710927.2222612,0
+XEL.US,D,20100922,000000,15.4097,15.5863,15.388,15.3949,4702055.7683731,0
+XEL.US,D,20100923,000000,15.3624,15.3624,15.1691,15.2006,4865720.7961647,0
+XEL.US,D,20100924,000000,15.3396,15.4916,15.3072,15.4649,3518558.3394713,0
+XEL.US,D,20100927,000000,15.4847,15.5419,15.4344,15.4511,2627015.2490499,0
+XEL.US,D,20100928,000000,15.4847,15.6001,15.3288,15.5222,6105145.2113227,0
+XEL.US,D,20100929,000000,15.4916,15.608,15.4344,15.5734,4568770.5690503,0
+XEL.US,D,20100930,000000,15.6474,15.6968,15.4935,15.4935,5179197.6013049,0
+XEL.US,D,20101001,000000,15.5912,15.6918,15.5222,15.6642,4607745.1913176,0
+XEL.US,D,20101004,000000,15.6435,15.7411,15.5271,15.6296,2638455.7123686,0
+XEL.US,D,20101005,000000,15.7471,15.896,15.6682,15.891,3898557.1049167,0
+XEL.US,D,20101006,000000,15.8556,15.9078,15.7471,15.8201,3197648.5279463,0
+XEL.US,D,20101007,000000,15.8467,15.9404,15.7343,15.7983,2375441.6402912,0
+XEL.US,D,20101008,000000,15.8467,15.8556,15.7411,15.826,2575478.9270944,0
+XEL.US,D,20101011,000000,15.8073,15.8832,15.7539,15.7855,1484217.8893421,0
+XEL.US,D,20101012,000000,15.7983,15.8131,15.6238,15.6642,3379847.4104469,0
+XEL.US,D,20101013,000000,15.6682,15.7915,15.6682,15.7293,2424254.9596349,0
+XEL.US,D,20101014,000000,15.7471,15.8467,15.6918,15.7293,2490740.4240003,0
+XEL.US,D,20101015,000000,15.8684,15.9325,15.7915,15.891,8359108.0887827,0
+XEL.US,D,20101018,000000,15.9562,16.0263,15.891,16.0263,2475436.4599543,0
+XEL.US,D,20101019,000000,15.891,16.0745,15.8615,15.9739,3549356.8574705,0
+XEL.US,D,20101020,000000,16.0449,16.1792,16.0321,16.1189,3467932.388456,0
+XEL.US,D,20101021,000000,16.186,16.186,15.9404,16.0263,2736622.6937187,0
+XEL.US,D,20101022,000000,16.0321,16.1101,15.9887,16.1101,3560482.0364212,0
+XEL.US,D,20101025,000000,16.1515,16.186,16.0549,16.1189,2273008.689101,0
+XEL.US,D,20101026,000000,16.0667,16.2363,16.0489,16.2028,5208818.1114728,0
+XEL.US,D,20101027,000000,16.1022,16.1396,15.9206,16.0883,5368156.3428582,0
+XEL.US,D,20101028,000000,16.1948,16.2284,15.9887,16.0489,5880159.9084088,0
+XEL.US,D,20101029,000000,16.0489,16.1564,15.9532,16.0903,2698989.2972353,0
+XEL.US,D,20101101,000000,16.1663,16.2245,15.8684,15.9601,3217161.6903706,0
+XEL.US,D,20101102,000000,16.0815,16.186,16.0745,16.1268,2904426.9693375,0
+XEL.US,D,20101103,000000,16.1396,16.1948,15.9739,16.1022,2759147.784944,0
+XEL.US,D,20101104,000000,16.186,16.2738,16.1515,16.2649,2216731.9500894,0
+XEL.US,D,20101105,000000,16.1792,16.408,16.1792,16.408,3619728.1256375,0
+XEL.US,D,20101108,000000,16.3301,16.3507,16.2452,16.3507,3903910.8565149,0
+XEL.US,D,20101109,000000,16.4277,16.4277,16.186,16.2649,4119630.2458504,0
+XEL.US,D,20101110,000000,16.258,16.258,16.0667,16.2363,4361915.6379565,0
+XEL.US,D,20101111,000000,16.1722,16.3024,16.1594,16.2649,4307894.5507734,0
+XEL.US,D,20101112,000000,16.1663,16.1792,16.0321,16.1101,2437226.2248685,0
+XEL.US,D,20101115,000000,16.2028,16.2106,16.0193,16.0321,4974966.3227649,0
+XEL.US,D,20101116,000000,15.9818,16.0321,15.7471,15.8615,4428391.978337,0
+XEL.US,D,20101117,000000,15.891,15.896,15.7539,15.7777,2871344.413779,0
+XEL.US,D,20101118,000000,15.9206,15.9404,15.8073,15.9158,3120956.3657791,0
+XEL.US,D,20101119,000000,15.9266,15.9473,15.7471,15.891,2266565.1281924,0
+XEL.US,D,20101122,000000,15.8349,15.9651,15.7855,15.9325,1921724.1179876,0
+XEL.US,D,20101123,000000,15.826,15.8556,15.7165,15.7471,3599645.2210436,0
+XEL.US,D,20101124,000000,15.8684,15.9078,15.7855,15.8467,2355071.8370601,0
+XEL.US,D,20101126,000000,15.7777,15.9601,15.7471,15.8131,2417841.8120093,0
+XEL.US,D,20101129,000000,15.7343,15.826,15.6238,15.8073,2271616.774512,0
+XEL.US,D,20101130,000000,15.6879,15.8664,15.6731,15.8457,3889030.6508798,0
+XEL.US,D,20101201,000000,15.9818,16.0815,15.902,16.0549,4907526.8950868,0
+XEL.US,D,20101202,000000,16.0745,16.0883,15.902,16.0549,2273186.0999189,0
+XEL.US,D,20101203,000000,16.0263,16.1101,15.8684,16.0943,3465436.4716912,0
+XEL.US,D,20101206,000000,16.0321,16.0391,15.9158,15.9266,6956297.4342614,0
+XEL.US,D,20101207,000000,16.0193,16.0449,15.7649,15.7915,3843135.9929357,0
+XEL.US,D,20101208,000000,15.8131,15.8615,15.6849,15.7539,4143204.595342,0
+XEL.US,D,20101209,000000,15.8467,15.8467,15.6435,15.7855,4635458.7886364,0
+XEL.US,D,20101210,000000,15.8131,15.8684,15.7609,15.7915,2908909.8872635,0
+XEL.US,D,20101213,000000,15.8467,15.9404,15.7983,15.8684,2584700.2345243,0
+XEL.US,D,20101214,000000,15.902,16.0489,15.8684,15.9739,2865411.7960261,0
+XEL.US,D,20101215,000000,15.9739,16.0391,15.8201,15.8467,2990808.8034941,0
+XEL.US,D,20101216,000000,15.8901,15.9818,15.7767,15.9739,3596656.6090929,0
+XEL.US,D,20101217,000000,15.9957,16.0391,15.8684,16.0045,4267678.0527803,0
+XEL.US,D,20101220,000000,16.0745,16.1022,15.9562,16.0263,2936078.0730391,0
+XEL.US,D,20101221,000000,15.9818,15.9818,15.826,15.8832,3474618.2418531,0
+XEL.US,D,20101222,000000,15.8556,15.9325,15.7915,15.8349,3722049.5614564,0
+XEL.US,D,20101223,000000,15.8349,15.896,15.7983,15.826,2000534.0584334,0
+XEL.US,D,20101227,000000,15.8131,15.9601,15.7539,15.8201,2406962.9806516,0
+XEL.US,D,20101228,000000,15.8556,15.896,15.7855,15.8615,1855193.0336976,0
+XEL.US,D,20101229,000000,15.8704,15.9128,15.8447,15.8506,1335338.7860079,0
+XEL.US,D,20101230,000000,15.8447,15.9048,15.8289,15.8872,2039410.3444187,0
+XEL.US,D,20101231,000000,15.8457,15.969,15.8388,15.8822,2143743.1120252,0
+XEL.US,D,20110103,000000,15.9601,15.9651,15.8467,15.891,3261968.5665564,0
+XEL.US,D,20110104,000000,15.9206,15.9957,15.7609,15.9562,2780142.0742542,0
+XEL.US,D,20110105,000000,15.9078,15.9562,15.8073,15.8615,2536900.6912833,0
+XEL.US,D,20110106,000000,15.7471,15.8467,15.6849,15.8467,4128949.8895623,0
+XEL.US,D,20110107,000000,15.8615,16.0045,15.7609,15.9887,4050981.3832818,0
+XEL.US,D,20110110,000000,15.9158,15.9206,15.7411,15.891,2847081.7103137,0
+XEL.US,D,20110111,000000,15.9266,15.9266,15.8073,15.8349,3341607.7758542,0
+XEL.US,D,20110112,000000,15.891,15.9562,15.826,15.8743,2517450.3829775,0
+XEL.US,D,20110113,000000,15.826,15.902,15.7915,15.8131,3210023.6928316,0
+XEL.US,D,20110114,000000,15.7983,15.896,15.7855,15.826,3746048.6831349,0
+XEL.US,D,20110118,000000,15.8832,16.0391,15.8615,16.0391,3022847.1696668,0
+XEL.US,D,20110119,000000,16.0045,16.1328,15.9473,15.9887,2877233.4391594,0
+XEL.US,D,20110120,000000,16.0321,16.2245,16.0193,16.1594,3760960.3158292,0
+XEL.US,D,20110121,000000,16.1792,16.1792,16.0449,16.1268,6805069.4116973,0
+XEL.US,D,20110124,000000,16.1328,16.2817,16.1268,16.2284,2305918.902722,0
+XEL.US,D,20110125,000000,16.186,16.2452,16.0883,16.2284,2938732.1388758,0
+XEL.US,D,20110126,000000,16.2284,16.2284,16.1022,16.1515,2755957.4315488,0
+XEL.US,D,20110127,000000,16.0449,16.2106,16.0449,16.1948,2793331.30135,0
+XEL.US,D,20110128,000000,16.1948,16.2817,15.8743,15.8832,2818151.5816718,0
+XEL.US,D,20110131,000000,15.9424,15.9789,15.8309,15.896,2714395.6526676,0
+XEL.US,D,20110201,000000,15.9651,16.1101,15.902,16.1022,2152085.4755741,0
+XEL.US,D,20110202,000000,16.0193,16.0883,15.9562,16.0045,2348788.4527758,0
+XEL.US,D,20110203,000000,15.9562,15.9739,15.8349,15.9601,2835934.2282888,0
+XEL.US,D,20110204,000000,15.9739,15.9818,15.7777,15.9473,3098440.3985387,0
+XEL.US,D,20110207,000000,15.9887,16.0815,15.9601,16.0815,1693102.4001934,0
+XEL.US,D,20110208,000000,16.1189,16.1189,15.9887,16.0391,1941388.3330512,0
+XEL.US,D,20110209,000000,16.0114,16.0549,15.9473,16.0549,2385157.6704592,0
+XEL.US,D,20110210,000000,16.0263,16.0667,15.9601,16.0489,2279676.2945282,0
+XEL.US,D,20110211,000000,16.0114,16.1594,15.9818,16.1396,3425307.158443,0
+XEL.US,D,20110214,000000,16.1594,16.1594,15.8684,15.9887,2785032.5301736,0
+XEL.US,D,20110215,000000,15.9206,16.0391,15.8832,16.0263,2624618.6823432,0
+XEL.US,D,20110216,000000,16.0489,16.1328,15.9818,16.0549,1965349.945014,0
+XEL.US,D,20110217,000000,16.0549,16.1328,15.9739,16.0391,2500185.7759489,0
+XEL.US,D,20110218,000000,16.0391,16.0607,15.9739,16.0549,2189545.516344,0
+XEL.US,D,20110222,000000,15.9651,15.9651,15.8684,15.9266,2381850.7328122,0
+XEL.US,D,20110223,000000,15.9325,16.0045,15.8556,15.9206,2568952.2365454,0
+XEL.US,D,20110224,000000,15.9601,15.9601,15.8349,15.8615,2734421.7857998,0
+XEL.US,D,20110225,000000,15.896,16.0607,15.8467,16.0607,1770539.6877961,0
+XEL.US,D,20110228,000000,16.0745,16.188,15.972,16.1486,3176769.8091118,0
+XEL.US,D,20110301,000000,16.2492,16.2492,15.7767,15.8181,8253712.8838206,0
+XEL.US,D,20110302,000000,15.8122,15.9601,15.7964,15.9404,3340335.4868453,0
+XEL.US,D,20110303,000000,16.0489,16.188,15.9966,16.1406,3940584.2070291,0
+XEL.US,D,20110304,000000,16.1406,16.188,15.9562,16.112,4458040.8742359,0
+XEL.US,D,20110307,000000,16.1466,16.2649,16.1189,16.186,4489289.5088246,0
+XEL.US,D,20110308,000000,16.2452,16.5214,16.2106,16.5076,4134240.7870421,0
+XEL.US,D,20110309,000000,16.4672,16.6369,16.4001,16.6033,3544496.8148343,0
+XEL.US,D,20110310,000000,16.4464,16.5283,16.3123,16.3123,3835448.5287491,0
+XEL.US,D,20110311,000000,16.3477,16.4464,16.2857,16.3932,2828542.7867242,0
+XEL.US,D,20110314,000000,16.2925,16.3063,16.0677,16.182,3801434.3129523,0
+XEL.US,D,20110315,000000,15.9818,16.0331,15.8043,15.9325,7608226.4326072,0
+XEL.US,D,20110316,000000,15.8901,15.9256,15.6268,15.7579,6256812.1989392,0
+XEL.US,D,20110317,000000,15.9384,15.9384,15.6406,15.8704,4460779.0834892,0
+XEL.US,D,20110318,000000,16.0263,16.0755,15.7687,15.8122,9034402.5987429,0
+XEL.US,D,20110321,000000,15.9473,16.0263,15.8734,15.9651,2542903.2595873,0
+XEL.US,D,20110322,000000,16.0401,16.0953,15.8901,15.9818,4192668.7589436,0
+XEL.US,D,20110323,000000,15.9818,16.0045,15.8734,15.9473,2886906.8907311,0
+XEL.US,D,20110324,000000,16.0331,16.0559,15.9325,15.9966,3085090.9948187,0
+XEL.US,D,20110325,000000,15.9966,16.0893,15.9887,16.0203,2463098.8047848,0
+XEL.US,D,20110328,000000,16.0489,16.1978,15.9562,15.9562,3051817.849353,0
+XEL.US,D,20110329,000000,15.9887,16.1041,15.9256,16.1041,2548410.0913769,0
+XEL.US,D,20110330,000000,16.1534,16.4316,16.1357,16.3123,4689366.332896,0
+XEL.US,D,20110331,000000,16.3113,16.3961,16.2452,16.2837,4379637.4580074,0
+XEL.US,D,20110401,000000,16.3557,16.5411,16.3557,16.4129,3641110.6911951,0
+XEL.US,D,20110404,000000,16.4316,16.5155,16.4129,16.472,2448191.227195,0
+XEL.US,D,20110405,000000,16.4257,16.5155,16.3783,16.4001,1653934.1466905,0
+XEL.US,D,20110406,000000,16.4316,16.5757,16.4188,16.4928,1941196.7293678,0
+XEL.US,D,20110407,000000,16.472,16.4928,16.3231,16.3616,2027818.8284607,0
+XEL.US,D,20110408,000000,16.4544,16.4544,16.2206,16.2857,2159345.1262454,0
+XEL.US,D,20110411,000000,16.2777,16.3557,15.9651,16.0263,4599506.2329311,0
+XEL.US,D,20110412,000000,15.9739,16.0893,15.9325,15.9966,3627543.325613,0
+XEL.US,D,20110413,000000,16.0459,16.2058,16.0459,16.0677,3324453.6704208,0
+XEL.US,D,20110414,000000,16.0045,16.2206,15.9601,16.182,3562647.4621765,0
+XEL.US,D,20110415,000000,16.2541,16.48,16.2136,16.4376,3848821.2493195,0
+XEL.US,D,20110418,000000,16.3063,16.3783,16.188,16.3291,3574971.9382567,0
+XEL.US,D,20110419,000000,16.3231,16.3557,16.2136,16.2541,2873476.384923,0
+XEL.US,D,20110420,000000,16.407,16.4858,16.3409,16.3863,2972502.034632,0
+XEL.US,D,20110421,000000,16.4129,16.4129,16.3123,16.3932,2118453.453368,0
+XEL.US,D,20110425,000000,16.4129,16.4316,16.2777,16.4001,1980882.0086831,0
+XEL.US,D,20110426,000000,16.472,16.5066,16.4316,16.4544,2564339.5552783,0
+XEL.US,D,20110427,000000,16.4672,16.5895,16.4316,16.5204,2555748.8165842,0
+XEL.US,D,20110428,000000,16.5155,16.5895,16.3932,16.5668,3112500.4593067,0
+XEL.US,D,20110429,000000,16.547,16.6131,16.4573,16.5835,2770731.1906931,0
+XEL.US,D,20110502,000000,16.5825,16.6664,16.5757,16.6309,2265899.0772929,0
+XEL.US,D,20110503,000000,16.6309,16.7602,16.5283,16.6565,6166337.7506562,0
+XEL.US,D,20110504,000000,16.6497,16.699,16.4997,16.6743,3776977.9782514,0
+XEL.US,D,20110505,000000,16.6249,16.6427,16.4257,16.5283,3271156.419375,0
+XEL.US,D,20110506,000000,16.6625,16.7344,16.5066,16.552,2940105.805495,0
+XEL.US,D,20110509,000000,16.5825,16.5825,16.5066,16.5599,2540289.7447945,0
+XEL.US,D,20110510,000000,16.5973,16.8114,16.5825,16.7788,2421723.5607064,0
+XEL.US,D,20110511,000000,16.7602,16.8045,16.5599,16.6743,3691612.9615259,0
+XEL.US,D,20110512,000000,16.6664,16.9297,16.6111,16.9219,4063151.7653945,0
+XEL.US,D,20110513,000000,16.9367,17.0274,16.8351,17.0067,4546801.0271293,0
+XEL.US,D,20110516,000000,16.9297,17.1024,16.9149,17.0442,5060149.873568,0
+XEL.US,D,20110517,000000,17.0392,17.2227,16.9998,17.1951,5466165.1751363,0
+XEL.US,D,20110518,000000,17.2297,17.2425,17.0392,17.1625,3297028.9992914,0
+XEL.US,D,20110519,000000,17.2711,17.2711,17.1271,17.2011,2579424.5436861,0
+XEL.US,D,20110520,000000,17.2059,17.3036,17.0974,17.2139,3109525.0264454,0
+XEL.US,D,20110523,000000,17.0945,17.1557,16.9445,16.9781,2658286.186713,0
+XEL.US,D,20110524,000000,17.0274,17.0274,16.8775,16.9219,2901167.6791674,0
+XEL.US,D,20110525,000000,16.8775,16.9219,16.7256,16.8282,2654137.8149008,0
+XEL.US,D,20110526,000000,16.7788,16.8568,16.6664,16.8282,2910821.8689932,0
+XEL.US,D,20110527,000000,16.9031,16.9229,16.7414,16.7532,2590945.0953168,0
+XEL.US,D,20110531,000000,16.8982,16.9051,16.7878,16.8657,4833756.4356475,0
+XEL.US,D,20110601,000000,16.8637,16.8883,16.699,16.7256,2906595.4364212,0
+XEL.US,D,20110602,000000,16.7482,16.7532,16.552,16.6664,2035988.8500721,0
+XEL.US,D,20110603,000000,16.5116,16.6822,16.4573,16.5727,2797408.708835,0
+XEL.US,D,20110606,000000,16.5362,16.6033,16.4464,16.4928,1830244.0038108,0
+XEL.US,D,20110607,000000,16.5648,16.6654,16.5116,16.5174,2174054.0037191,0
+XEL.US,D,20110608,000000,16.5174,16.5727,16.4089,16.4898,2711393.8616275,0
+XEL.US,D,20110609,000000,16.5254,16.5332,16.3892,16.4701,4778184.2710272,0
+XEL.US,D,20110610,000000,16.4504,16.476,16.3359,16.3823,3023857.9044412,0
+XEL.US,D,20110613,000000,16.403,16.5332,16.3291,16.476,2353037.188422,0
+XEL.US,D,20110614,000000,16.4701,16.6239,16.4573,16.5174,2478823.4859134,0
+XEL.US,D,20110615,000000,16.5174,16.6023,16.3655,16.4346,3554984.3286164,0
+XEL.US,D,20110616,000000,16.4642,16.6487,16.4346,16.5727,3421345.3214338,0
+XEL.US,D,20110617,000000,16.6743,16.768,16.6289,16.7414,3882303.2326625,0
+XEL.US,D,20110620,000000,16.6654,16.7926,16.6161,16.768,4885025.1207118,0
+XEL.US,D,20110621,000000,16.8499,16.8963,16.7187,16.8045,2667345.2899665,0
+XEL.US,D,20110622,000000,16.698,16.7788,16.6289,16.6487,2409356.5060299,0
+XEL.US,D,20110623,000000,16.5036,16.5254,16.3507,16.4701,3240500.8438063,0
+XEL.US,D,20110624,000000,16.5116,16.6555,16.5116,16.5451,3136861.4990539,0
+XEL.US,D,20110627,000000,16.6161,16.7344,16.6023,16.6743,2050613.5841293,0
+XEL.US,D,20110628,000000,16.7532,16.8499,16.6625,16.7926,2497058.2766721,0
+XEL.US,D,20110629,000000,16.8499,16.8499,16.772,16.7926,2901288.3185237,0
+XEL.US,D,20110630,000000,16.8587,16.8587,16.6871,16.7394,6229153.3455299,0
+XEL.US,D,20110701,000000,16.7532,17.0225,16.7532,16.987,3203792.0111285,0
+XEL.US,D,20110705,000000,17.0087,17.0225,16.8578,16.8903,2041001.9728999,0
+XEL.US,D,20110706,000000,16.8963,17.0087,16.8292,16.9515,2277458.1524156,0
+XEL.US,D,20110707,000000,17.0472,17.0472,16.9031,16.9791,2150235.3341867,0
+XEL.US,D,20110708,000000,16.844,16.9149,16.8114,16.8725,2440439.895114,0
+XEL.US,D,20110711,000000,16.7187,16.7482,16.6023,16.6555,2558952.3490686,0
+XEL.US,D,20110712,000000,16.6101,16.8903,16.6101,16.7482,2930531.7039813,0
+XEL.US,D,20110713,000000,16.7986,16.8647,16.6654,16.6822,2082071.0565953,0
+XEL.US,D,20110714,000000,16.6822,16.7532,16.5332,16.55,2896875.3511487,0
+XEL.US,D,20110715,000000,16.6101,16.6161,16.4898,16.55,2833548.8131191,0
+XEL.US,D,20110718,000000,16.5116,16.5254,16.3073,16.3655,2380978.8853639,0
+XEL.US,D,20110719,000000,16.4089,16.5254,16.3005,16.5254,2427005.3342014,0
+XEL.US,D,20110720,000000,16.6161,16.7256,16.4978,16.698,3064154.4907463,0
+XEL.US,D,20110721,000000,16.772,17.0156,16.7256,16.9791,3369335.5660384,0
+XEL.US,D,20110722,000000,16.9515,16.987,16.8647,16.9031,2716803.3709115,0
+XEL.US,D,20110725,000000,16.7986,16.9101,16.7592,16.8834,2627891.1516026,0
+XEL.US,D,20110726,000000,16.8933,16.9259,16.7532,16.8735,3263914.0028975,0
+XEL.US,D,20110727,000000,16.8114,16.9515,16.7532,16.8725,5184801.7556005,0
+XEL.US,D,20110728,000000,16.8933,16.8982,16.698,16.7059,3025504.2768319,0
+XEL.US,D,20110729,000000,16.6013,16.6555,16.4474,16.5322,4498453.0310167,0
+XEL.US,D,20110801,000000,16.6487,16.6822,16.4425,16.5579,4394364.5834509,0
+XEL.US,D,20110802,000000,16.474,16.5441,16.2166,16.2166,4615676.9755448,0
+XEL.US,D,20110803,000000,16.1988,16.2324,16.0105,16.1544,5683025.0625874,0
+XEL.US,D,20110804,000000,16.0035,16.1416,15.7155,15.7155,8497447.9757535,0
+XEL.US,D,20110805,000000,15.8872,16.0825,15.5616,16.0035,9819986.8246891,0
+XEL.US,D,20110808,000000,15.7411,15.9048,15.0516,15.1197,10005799.818996,0
+XEL.US,D,20110809,000000,15.2924,15.387,14.6057,15.3604,13958210.738039,0
+XEL.US,D,20110810,000000,15.099,15.4097,14.9905,15.032,8993101.3603201,0
+XEL.US,D,20110811,000000,15.0596,15.9048,15.0596,15.7411,6797441.7603008,0
+XEL.US,D,20110812,000000,16.0105,16.0745,15.675,15.7659,5700868.5357705,0
+XEL.US,D,20110815,000000,15.8872,16.2787,15.8447,16.2156,3666414.5427178,0
+XEL.US,D,20110816,000000,16.0607,16.2324,15.9641,16.1624,3571055.7211721,0
+XEL.US,D,20110817,000000,16.2501,16.4573,16.2156,16.2935,3440136.6752729,0
+XEL.US,D,20110818,000000,16.0745,16.182,15.8644,16.112,5922247.8370873,0
+XEL.US,D,20110819,000000,16.0105,16.2068,15.9306,16.0549,4982776.4538599,0
+XEL.US,D,20110822,000000,16.2935,16.3005,16.0549,16.1624,5484509.4537142,0
+XEL.US,D,20110823,000000,16.1624,16.5806,16.0667,16.5727,5838037.5113427,0
+XEL.US,D,20110824,000000,16.5174,16.8578,16.5116,16.8045,5081579.0728264,0
+XEL.US,D,20110825,000000,16.844,16.8647,16.3961,16.6023,5047721.9923253,0
+XEL.US,D,20110826,000000,16.483,16.5954,16.1692,16.5451,6252176.2008217,0
+XEL.US,D,20110829,000000,16.7138,16.8045,16.6289,16.7858,3385949.328809,0
+XEL.US,D,20110830,000000,16.7187,16.9031,16.6743,16.8292,3479662.79174,0
+XEL.US,D,20110831,000000,16.9357,17.0284,16.8519,16.9909,4562863.2957,0
+XEL.US,D,20110901,000000,17.0225,17.0836,16.8114,16.8499,3444308.3639355,0
+XEL.US,D,20110902,000000,16.7246,16.7592,16.6131,16.6713,3612424.8825938,0
+XEL.US,D,20110906,000000,16.3616,16.5865,16.2511,16.5638,3599115.0161419,0
+XEL.US,D,20110907,000000,16.7187,16.773,16.5944,16.7602,3413888.9981986,0
+XEL.US,D,20110908,000000,16.7138,16.8519,16.623,16.698,5989519.9917084,0
+XEL.US,D,20110909,000000,16.5234,16.5717,16.2442,16.3705,7381166.9437872,0
+XEL.US,D,20110912,000000,16.2748,16.5322,16.2235,16.5096,15749350.356241,0
+XEL.US,D,20110913,000000,16.5638,16.9121,16.4001,16.8587,9011247.9525579,0
+XEL.US,D,20110914,000000,16.9545,17.1921,16.7936,17.0264,5527844.326999,0
+XEL.US,D,20110915,000000,17.1635,17.2345,17.0442,17.2345,3478392.5302834,0
+XEL.US,D,20110916,000000,17.3174,17.4575,17.2513,17.4092,4952044.8450834,0
+XEL.US,D,20110919,000000,17.1793,17.422,17.128,17.35,3373596.4669979,0
+XEL.US,D,20110920,000000,17.3628,17.8126,17.3628,17.5759,6589331.774392,0
+XEL.US,D,20110921,000000,17.5127,17.636,17.3036,17.3036,5802343.4685436,0
+XEL.US,D,20110922,000000,16.9545,17.1428,16.8795,17.0502,7692241.099564,0
+XEL.US,D,20110923,000000,17.0382,17.2049,16.9821,17.1853,6322211.9090987,0
+XEL.US,D,20110926,000000,17.1853,17.3786,17.1152,17.2918,3964814.469659,0
+XEL.US,D,20110927,000000,17.568,17.5759,17.2119,17.2829,5008960.2630397,0
+XEL.US,D,20110928,000000,17.35,17.4378,17.1034,17.128,4289440.7843765,0
+XEL.US,D,20110929,000000,17.3234,17.4486,17.1507,17.3392,4198121.8605999,0
+XEL.US,D,20110930,000000,17.2326,17.4171,17.1675,17.1813,3752895.7269324,0
+XEL.US,D,20111003,000000,17.1507,17.356,16.8735,16.9121,5462952.5186669,0
+XEL.US,D,20111004,000000,16.7256,16.8311,16.3389,16.6625,7438783.8948064,0
+XEL.US,D,20111005,000000,16.768,16.8055,16.4188,16.7996,5061401.8870548,0
+XEL.US,D,20111006,000000,16.7798,17.1635,16.7798,17.1635,5290330.7790082,0
+XEL.US,D,20111007,000000,17.2464,17.3036,17.064,17.128,5816729.9652167,0
+XEL.US,D,20111010,000000,17.3322,17.3954,17.2513,17.35,3845646.102566,0
+XEL.US,D,20111011,000000,17.3174,17.3322,17.0728,17.1428,3608863.4871452,0
+XEL.US,D,20111012,000000,17.2345,17.2829,17.0728,17.1853,3309761.0133648,0
+XEL.US,D,20111013,000000,17.1349,17.2918,17.0502,17.1853,2900204.5918699,0
+XEL.US,D,20111014,000000,17.2829,17.3628,17.1921,17.3174,2381742.2587692,0
+XEL.US,D,20111017,000000,17.2977,17.3707,17.2267,17.2464,3835899.6591148,0
+XEL.US,D,20111018,000000,17.2119,17.5325,17.1991,17.4575,3914521.0372055,0
+XEL.US,D,20111019,000000,17.4615,17.8255,17.4615,17.5187,3450740.7733069,0
+XEL.US,D,20111020,000000,17.5828,17.7544,17.5403,17.6992,3751809.9727264,0
+XEL.US,D,20111021,000000,17.8393,17.934,17.7485,17.8896,3583507.9330412,0
+XEL.US,D,20111024,000000,17.8826,17.8826,17.6508,17.7663,4433111.106095,0
+XEL.US,D,20111025,000000,17.7603,17.8047,17.5887,17.6015,3118228.2942868,0
+XEL.US,D,20111026,000000,17.6598,17.8521,17.6598,17.7347,4016394.3839869,0
+XEL.US,D,20111027,000000,18,18.3245,17.7909,18.2358,3936118.5232968,0
+XEL.US,D,20111028,000000,18.222,18.222,17.934,18.0335,3173982.9386055,0
+XEL.US,D,20111031,000000,18.1864,18.1864,17.925,17.9941,3368383.630278,0
+XEL.US,D,20111101,000000,17.6598,17.86,17.5049,17.5473,3850392.6022787,0
+XEL.US,D,20111102,000000,17.7909,18.0869,17.7485,17.9793,4640462.7874792,0
+XEL.US,D,20111103,000000,18.0523,18.3364,18,18.2358,6049518.302793,0
+XEL.US,D,20111104,000000,18.0711,18.1756,17.8619,18.1391,2580584.3035475,0
+XEL.US,D,20111107,000000,18.1115,18.2269,17.934,18.2269,2775363.1337062,0
+XEL.US,D,20111108,000000,18.2358,18.3453,18.0741,18.3285,2639154.2041033,0
+XEL.US,D,20111109,000000,18.1036,18.1707,17.8738,17.9014,3227764.7746284,0
+XEL.US,D,20111110,000000,18.0671,18.1766,17.9418,18.0869,3346141.3825853,0
+XEL.US,D,20111111,000000,18.1707,18.3364,18.1608,18.3107,2897014.2384748,0
+XEL.US,D,20111114,000000,18.1992,18.2644,18.0138,18.0523,2141655.7470298,0
+XEL.US,D,20111115,000000,18.0385,18.2575,18.0385,18.2269,2422736.323033,0
+XEL.US,D,20111116,000000,18.1342,18.222,17.9636,17.9793,2740307.7698519,0
+XEL.US,D,20111117,000000,17.9704,18.0217,17.6942,17.8185,3418014.0531604,0
+XEL.US,D,20111118,000000,18.1036,18.1421,17.8896,18.0385,3561009.1999946,0
+XEL.US,D,20111121,000000,17.9102,17.9418,17.6874,17.86,3082785.6679612,0
+XEL.US,D,20111122,000000,17.8669,17.8964,17.5542,17.5828,3578927.6926094,0
+XEL.US,D,20111123,000000,17.4763,17.5255,17.276,17.356,2625973.0872163,0
+XEL.US,D,20111125,000000,17.4092,17.568,17.35,17.5403,1952244.8613347,0
+XEL.US,D,20111128,000000,17.8323,17.8323,17.5759,17.6598,2807414.6789683,0
+XEL.US,D,20111129,000000,17.7544,17.9566,17.7199,17.8964,2470886.6328056,0
+XEL.US,D,20111130,000000,18.2851,18.3019,18.1628,18.2979,4627803.7652851,0
+XEL.US,D,20111201,000000,18.3285,18.3759,18.1766,18.2269,3900184.2155615,0
+XEL.US,D,20111202,000000,18.293,18.293,17.9832,17.9921,3406064.6742382,0
+XEL.US,D,20111205,000000,18.1766,18.2446,17.9882,18.0869,3655018.6855477,0
+XEL.US,D,20111206,000000,18.147,18.2713,18.0799,18.1588,2733585.420515,0
+XEL.US,D,20111207,000000,18.1588,18.226,18.0306,18.1391,2216555.5530475,0
+XEL.US,D,20111208,000000,18.0917,18.1312,17.8126,17.854,3426155.689041,0
+XEL.US,D,20111209,000000,17.9606,18.1085,17.8846,18.0799,3334876.3025324,0
+XEL.US,D,20111212,000000,18.0099,18.1085,17.8767,18.0306,4189231.0441794,0
+XEL.US,D,20111213,000000,18.1174,18.2565,17.9744,18.0651,2931187.6171198,0
+XEL.US,D,20111214,000000,18.0355,18.1312,17.9832,18.004,4321200.362121,0
+XEL.US,D,20111215,000000,18.1648,18.4183,18.1312,18.3897,4204418.4239736,0
+XEL.US,D,20111216,000000,18.517,18.5662,18.3453,18.3837,6756970.804506,0
+XEL.US,D,20111219,000000,18.438,18.5386,18.2565,18.3177,3030526.5236446,0
+XEL.US,D,20111220,000000,18.4932,18.8809,18.4587,18.8681,6272505.4530086,0
+XEL.US,D,20111221,000000,18.9145,19.0979,18.8612,19.0979,5809279.7246381,0
+XEL.US,D,20111222,000000,19.1581,19.163,18.9441,18.9736,4011859.7634797,0
+XEL.US,D,20111223,000000,19.0702,19.2035,19.0417,19.1117,2571260.6047312,0
+XEL.US,D,20111227,000000,19.1275,19.4629,19.1275,19.4076,3008318.7443394,0
+XEL.US,D,20111228,000000,19.3376,19.4076,19.2231,19.2981,2771389.1313838,0
+XEL.US,D,20111229,000000,19.3445,19.4974,19.3218,19.4688,2248199.5603163,0
+XEL.US,D,20111230,000000,19.5033,19.5201,19.4018,19.4224,2710887.9873523,0
+XEL.US,D,20120103,000000,19.5635,19.6246,19.1275,19.2103,5314099.7735115,0
+XEL.US,D,20120104,000000,19.2103,19.307,19.084,19.084,2730975.9608268,0
+XEL.US,D,20120105,000000,19.0614,19.2173,18.9529,19.1669,3024280.649076,0
+XEL.US,D,20120106,000000,19.1669,19.1669,19.0417,19.1117,2069931.0877658,0
+XEL.US,D,20120109,000000,19.1117,19.1581,19.0003,19.1275,1987943.9730142,0
+XEL.US,D,20120110,000000,19.2617,19.386,19.2173,19.2833,3703581.602194,0
+XEL.US,D,20120111,000000,19.2103,19.307,19.0279,19.0348,3828944.1412745,0
+XEL.US,D,20120112,000000,19.0979,19.0979,18.728,18.7507,5548628.764656,0
+XEL.US,D,20120113,000000,18.3837,18.804,18.3837,18.796,4500387.3158206,0
+XEL.US,D,20120117,000000,18.8997,19.0279,18.6679,18.7576,5190868.1917989,0
+XEL.US,D,20120118,000000,18.7872,18.8681,18.6925,18.8474,3126583.836925,0
+XEL.US,D,20120119,000000,18.8326,18.8326,18.6541,18.6846,3590204.9379754,0
+XEL.US,D,20120120,000000,18.7398,18.7655,18.6421,18.6925,6156029.6752442,0
+XEL.US,D,20120123,000000,18.6925,18.8128,18.6421,18.6925,4252680.2491174,0
+XEL.US,D,20120124,000000,18.6205,18.6353,18.5524,18.6353,2313251.5452727,0
+XEL.US,D,20120125,000000,18.5446,19.0564,18.4716,19.0279,5850026.4275329,0
+XEL.US,D,20120126,000000,19.1669,19.3938,19.1275,19.2617,6815286.2472601,0
+XEL.US,D,20120127,000000,19.2173,19.2173,18.9529,18.9598,4064598.423893,0
+XEL.US,D,20120130,000000,18.8681,18.9145,18.586,18.6541,5941196.3262224,0
+XEL.US,D,20120131,000000,18.7487,18.8365,18.5939,18.6955,5405294.0028275,0
+XEL.US,D,20120201,000000,18.7734,18.8394,18.6541,18.6925,5464877.6794859,0
+XEL.US,D,20120202,000000,18.6541,18.8198,18.3897,18.517,8782257.2202622,0
+XEL.US,D,20120203,000000,18.6421,18.7162,18.4982,18.6353,3558628.8537055,0
+XEL.US,D,20120206,000000,18.5919,18.6421,18.4982,18.5593,2585919.8071758,0
+XEL.US,D,20120207,000000,18.4932,18.7221,18.3611,18.6619,2851970.1386808,0
+XEL.US,D,20120208,000000,18.7083,18.7221,18.5662,18.6767,3649421.6276848,0
+XEL.US,D,20120209,000000,18.7221,18.7221,18.5386,18.6679,2436444.6034933,0
+XEL.US,D,20120210,000000,18.586,18.6421,18.4864,18.6205,2347610.4449444,0
+XEL.US,D,20120213,000000,18.6619,18.7221,18.58,18.58,2438177.1468529,0
+XEL.US,D,20120214,000000,18.5662,18.5988,18.3611,18.5524,2630356.6550843,0
+XEL.US,D,20120215,000000,18.5593,18.5731,18.3679,18.4252,2927494.4307777,0
+XEL.US,D,20120216,000000,18.4459,18.6925,18.4459,18.517,2872565.0002066,0
+XEL.US,D,20120217,000000,18.6057,18.6205,18.4656,18.5238,3427602.3475395,0
+XEL.US,D,20120221,000000,18.586,18.6421,18.4982,18.5731,2540570.560775,0
+XEL.US,D,20120222,000000,18.5919,18.7162,18.5317,18.6057,2979810.3465561,0
+XEL.US,D,20120223,000000,18.6057,18.7083,18.4864,18.6057,2102254.3250234,0
+XEL.US,D,20120224,000000,18.6057,18.7004,18.5238,18.6057,2563372.4128763,0
+XEL.US,D,20120227,000000,18.5386,18.7004,18.5386,18.6421,6250757.9280541,0
+XEL.US,D,20120228,000000,18.6846,18.728,18.4459,18.5593,2917046.4542635,0
+XEL.US,D,20120229,000000,18.6027,18.6757,18.4666,18.6097,3594553.0236799,0
+XEL.US,D,20120301,000000,18.6057,18.6767,18.4587,18.5446,2229195.3134957,0
+XEL.US,D,20120302,000000,18.5179,18.582,18.3956,18.4932,2507557.9557676,0
+XEL.US,D,20120305,000000,18.4528,18.6283,18.3285,18.58,2752688.0036177,0
+XEL.US,D,20120306,000000,18.4794,18.5248,18.3364,18.4459,3041233.0130649,0
+XEL.US,D,20120307,000000,18.4597,18.5248,18.3285,18.5179,2481416.725184,0
+XEL.US,D,20120308,000000,18.5751,18.6629,18.5327,18.6303,8600593.6115439,0
+XEL.US,D,20120309,000000,18.6511,18.7842,18.5662,18.7536,10272865.954156,0
+XEL.US,D,20120312,000000,18.7912,19.0979,18.7487,18.9993,11574278.722887,0
+XEL.US,D,20120313,000000,18.9993,19.1058,18.9351,19.0614,2727922.4672056,0
+XEL.US,D,20120314,000000,19.0832,19.1502,18.7112,18.7112,3947508.2978103,0
+XEL.US,D,20120315,000000,18.6511,18.7694,18.5248,18.5455,6039518.4153162,0
+XEL.US,D,20120316,000000,18.4864,18.6431,18.3443,18.5534,8136508.2010384,0
+XEL.US,D,20120319,000000,18.4864,18.6145,18.4183,18.4331,4683728.723989,0
+XEL.US,D,20120320,000000,18.438,18.6708,18.3956,18.6708,3606050.2584602,0
+XEL.US,D,20120321,000000,18.6303,18.7694,18.5939,18.6431,2441856.1403294,0
+XEL.US,D,20120322,000000,18.5662,18.6511,18.4597,18.6373,2375110.1355056,0
+XEL.US,D,20120323,000000,18.6077,18.6373,18.5534,18.582,2084423.0171535,0
+XEL.US,D,20120326,000000,18.7112,18.7912,18.5662,18.7181,2989144.1831335,0
+XEL.US,D,20120327,000000,18.731,18.8306,18.7033,18.7842,2259639.0098589,0
+XEL.US,D,20120328,000000,18.7487,18.8592,18.5534,18.6559,2584391.032813,0
+XEL.US,D,20120329,000000,18.5879,18.731,18.438,18.725,3071529.7118933,0
+XEL.US,D,20120330,000000,18.7694,18.8306,18.6955,18.7842,3266833.6780732,0
+XEL.US,D,20120402,000000,18.7112,18.9637,18.6373,18.8651,3076582.371989,0
+XEL.US,D,20120403,000000,18.9045,18.9923,18.8158,18.9923,5396477.1920625,0
+XEL.US,D,20120404,000000,18.8592,18.9637,18.7842,18.8967,2899485.8246131,0
+XEL.US,D,20120405,000000,18.8158,18.8523,18.6077,18.725,1762693.0607614,0
+XEL.US,D,20120409,000000,18.5603,18.7694,18.5603,18.731,3897715.6707515,0
+XEL.US,D,20120410,000000,18.6559,18.6559,18.4597,18.4932,4114730.6659462,0
+XEL.US,D,20120411,000000,18.6077,18.6511,18.4183,18.4528,5686004.5505531,0
+XEL.US,D,20120412,000000,18.4459,18.582,18.3759,18.5603,2852373.6215696,0
+XEL.US,D,20120413,000000,18.5248,18.6708,18.4656,18.4656,6009766.1142549,0
+XEL.US,D,20120416,000000,18.5248,18.7694,18.4932,18.731,2939445.8372521,0
+XEL.US,D,20120417,000000,18.8088,18.8592,18.6373,18.8158,2741792.9518423,0
+XEL.US,D,20120418,000000,18.7606,18.8839,18.7112,18.7181,2605695.5376107,0
+XEL.US,D,20120419,000000,18.6629,18.7912,18.5879,18.6708,3509368.4591005,0
+XEL.US,D,20120420,000000,18.7783,18.9923,18.725,18.9923,4344267.8235612,0
+XEL.US,D,20120423,000000,18.8907,18.9351,18.7842,18.8088,3484620.1568821,0
+XEL.US,D,20120424,000000,18.8088,18.9795,18.8088,18.9579,2752955.6405088,0
+XEL.US,D,20120425,000000,19.0269,19.1275,18.8967,19.1108,3364291.0161514,0
+XEL.US,D,20120426,000000,19.0979,19.1758,18.9579,19.1275,2902508.9049513,0
+XEL.US,D,20120427,000000,19.1817,19.2469,19.0693,19.2113,3131536.1331866,0
+XEL.US,D,20120430,000000,19.1364,19.2557,19.0269,19.2035,3363440.4580014,0
+XEL.US,D,20120501,000000,19.2183,19.3317,19.1275,19.2035,3173138.4631119,0
+XEL.US,D,20120502,000000,19.1897,19.1897,18.9845,19.0979,3470026.8498841,0
+XEL.US,D,20120503,000000,19.1186,19.2991,19.0762,19.0979,3243892.9386458,0
+XEL.US,D,20120504,000000,19.0545,19.2695,19.0545,19.1502,3093519.5293363,0
+XEL.US,D,20120507,000000,19.092,19.1758,19.0545,19.1108,2164145.3560915,0
+XEL.US,D,20120508,000000,18.9993,19.4037,18.9993,19.3672,6907811.5645989,0
+XEL.US,D,20120509,000000,19.2991,19.388,19.2113,19.2922,3813563.1302447,0
+XEL.US,D,20120510,000000,19.3672,19.601,19.3169,19.5161,3347177.4617623,0
+XEL.US,D,20120511,000000,19.4619,19.6642,19.4116,19.5161,2113820.4965788,0
+XEL.US,D,20120514,000000,19.4717,19.6878,19.3958,19.5063,3162998.6745331,0
+XEL.US,D,20120515,000000,19.2469,19.456,19.1897,19.2843,2995673.9150107,0
+XEL.US,D,20120516,000000,19.3238,19.5477,19.2183,19.4787,4581414.3846028,0
+XEL.US,D,20120517,000000,19.4787,19.5161,19.309,19.3396,2970690.4167365,0
+XEL.US,D,20120518,000000,19.3958,19.5477,19.309,19.3474,3628223.569378,0
+XEL.US,D,20120521,000000,19.3317,19.4175,19.1758,19.388,2788907.182438,0
+XEL.US,D,20120522,000000,19.4619,19.7509,19.388,19.7312,5359596.0174472,0
+XEL.US,D,20120523,000000,19.6512,19.7923,19.5546,19.6592,4414702.9596227,0
+XEL.US,D,20120524,000000,19.6798,19.8673,19.5872,19.7174,2180617.1902078,0
+XEL.US,D,20120525,000000,19.6798,19.8289,19.6592,19.7312,2211116.6442567,0
+XEL.US,D,20120529,000000,19.7578,19.7923,19.6512,19.7795,3267025.2817566,0
+XEL.US,D,20120530,000000,19.6384,19.8289,19.5251,19.5872,3586179.2330718,0
+XEL.US,D,20120531,000000,19.6227,19.958,19.6079,19.8841,5114293.6276596,0
+XEL.US,D,20120601,000000,19.7016,19.9364,19.6503,19.8466,6968898.6712176,0
+XEL.US,D,20120604,000000,19.8604,19.965,19.8003,19.958,4741146.9748921,0
+XEL.US,D,20120605,000000,19.8979,20.1613,19.8289,20.0725,4718121.0782722,0
+XEL.US,D,20120606,000000,20.1613,20.2698,20.0014,20.256,3434857.9431063,0
+XEL.US,D,20120607,000000,20.3743,20.4059,20.1307,20.1652,13585111.732748,0
+XEL.US,D,20120608,000000,20.0951,20.2076,19.9886,20.179,13402153.531946,0
+XEL.US,D,20120611,000000,20.2698,20.4365,20.1652,20.2737,13355522.872552,0
+XEL.US,D,20120612,000000,20.3289,20.3289,20.0646,20.179,4696884.4964734,0
+XEL.US,D,20120613,000000,20.1385,20.2866,20.0508,20.1997,3423303.9368642,0
+XEL.US,D,20120614,000000,20.2628,20.4237,20.2155,20.4059,2859145.6459355,0
+XEL.US,D,20120615,000000,20.4523,20.547,20.398,20.4878,4277423.4824554,0
+XEL.US,D,20120618,000000,20.4109,20.6673,20.4109,20.5953,5728897.4174572,0
+XEL.US,D,20120619,000000,20.6751,20.7186,20.4641,20.5252,4573999.6261879,0
+XEL.US,D,20120620,000000,20.5124,20.547,20.1247,20.1652,4345375.8808414,0
+XEL.US,D,20120621,000000,20.2224,20.3536,19.9364,19.9522,5657498.1803221,0
+XEL.US,D,20120622,000000,20.0162,20.0508,19.8841,19.967,4256392.6972054,0
+XEL.US,D,20120625,000000,19.9068,19.9886,19.7855,19.9522,4458727.2006574,0
+XEL.US,D,20120626,000000,19.9718,20.0301,19.8219,19.8979,3865976.3685289,0
+XEL.US,D,20120627,000000,19.9294,20.1247,19.9216,20.0784,2610614.3792609,0
+XEL.US,D,20120628,000000,19.959,20.1089,19.8801,20.1021,3847604.7179963,0
+XEL.US,D,20120629,000000,20.2934,20.4799,20.2294,20.3536,6574706.0265587,0
+XEL.US,D,20120702,000000,20.3151,20.6673,20.3151,20.5795,4549387.1699672,0
+XEL.US,D,20120703,000000,20.5795,20.7028,20.4956,20.5736,2299119.5064014,0
+XEL.US,D,20120705,000000,20.5322,20.6002,20.4582,20.5184,2411404.3337574,0
+XEL.US,D,20120706,000000,20.3605,20.547,20.3013,20.4799,2607777.8337256,0
+XEL.US,D,20120709,000000,20.4157,20.5953,20.398,20.5252,4786701.0040658,0
+XEL.US,D,20120710,000000,20.5953,20.6337,20.4641,20.5184,2701182.0949454,0
+XEL.US,D,20120711,000000,20.5322,20.6475,20.4582,20.6337,3009854.615135,0
+XEL.US,D,20120712,000000,20.5252,20.6751,20.472,20.6002,3622236.2077155,0
+XEL.US,D,20120713,000000,20.6002,20.76,20.5795,20.6949,3795489.5298863,0
+XEL.US,D,20120716,000000,20.6791,20.76,20.6249,20.6871,2839145.870982,0
+XEL.US,D,20120717,000000,20.7324,20.835,20.617,20.8024,3505778.677921,0
+XEL.US,D,20120718,000000,20.7659,20.903,20.6791,20.8873,4774554.9525796,0
+XEL.US,D,20120719,000000,20.8104,20.8409,20.5795,20.7965,5033705.5239298,0
+XEL.US,D,20120720,000000,20.8557,21.0105,20.7324,20.9149,3237601.4441526,0
+XEL.US,D,20120723,000000,20.8951,20.9771,20.6751,20.7186,2995200.4815708,0
+XEL.US,D,20120724,000000,20.7186,20.7324,20.4305,20.5736,2664230.9697791,0
+XEL.US,D,20120725,000000,20.5953,20.6949,20.4799,20.547,2407058.2756052,0
+XEL.US,D,20120726,000000,20.7324,20.903,20.6791,20.8695,1830945.5368738,0
+XEL.US,D,20120727,000000,20.9395,21.1496,20.9395,21.0974,3457956.8316057,0
+XEL.US,D,20120730,000000,21.0875,21.2207,20.9465,21.1881,2897744.1572687,0
+XEL.US,D,20120731,000000,21.197,21.2769,20.9918,20.9918,2317077.5362841,0
+XEL.US,D,20120801,000000,20.9918,21.4367,20.8873,20.9465,3407431.2444246,0
+XEL.US,D,20120802,000000,20.7807,21.2137,20.547,20.7403,2936131.8031725,0
+XEL.US,D,20120803,000000,20.9553,21.055,20.8261,21.0017,2570585.4298468,0
+XEL.US,D,20120806,000000,21.12,21.2207,20.9771,20.9771,1956250.2907164,0
+XEL.US,D,20120807,000000,21.0263,21.0816,20.7107,20.7403,2780217.0936858,0
+XEL.US,D,20120808,000000,20.6673,20.7186,20.5795,20.6791,2491662.9602538,0
+XEL.US,D,20120809,000000,20.6751,20.76,20.5538,20.5795,1780921.7688636,0
+XEL.US,D,20120810,000000,20.5322,20.7107,20.5322,20.6751,1840428.3985383,0
+XEL.US,D,20120813,000000,20.6397,20.7472,20.5588,20.5953,1945349.1562844,0
+XEL.US,D,20120814,000000,20.6091,20.7472,20.5736,20.6091,2084288.1849318,0
+XEL.US,D,20120815,000000,20.6091,20.6337,20.5055,20.5055,1693500.8142018,0
+XEL.US,D,20120816,000000,20.4878,20.617,20.4059,20.4641,1984764.7711563,0
+XEL.US,D,20120817,000000,20.5252,20.54,20.4059,20.4109,2252525.3429464,0
+XEL.US,D,20120820,000000,20.4157,20.4641,20.3082,20.4059,1718907.0571108,0
+XEL.US,D,20120821,000000,20.3891,20.4523,20.2382,20.256,2137240.7521027,0
+XEL.US,D,20120822,000000,20.2076,20.3013,20.1613,20.1859,1947205.3803283,0
+XEL.US,D,20120823,000000,20.1859,20.2382,19.8003,19.8071,4731254.5476823,0
+XEL.US,D,20120824,000000,19.8071,20.0301,19.7923,20.0094,3282342.4248919,0
+XEL.US,D,20120827,000000,20.0567,20.1307,20.0014,20.036,2190210.5534674,0
+XEL.US,D,20120828,000000,20.0014,20.0784,19.9068,20.0222,1765855.0284256,0
+XEL.US,D,20120829,000000,20.036,20.0725,19.9462,20.0222,1904696.7345672,0
+XEL.US,D,20120830,000000,19.9462,20.0014,19.8525,19.9462,1682797.3661097,0
+XEL.US,D,20120831,000000,20.0301,20.0301,19.8722,19.9808,2725917.2180745,0
+XEL.US,D,20120904,000000,19.959,20.1613,19.8801,20.1169,2426641.3885805,0
+XEL.US,D,20120905,000000,20.1169,20.1613,20.0429,20.0784,3691026.9989385,0
+XEL.US,D,20120906,000000,20.1385,20.3082,20.1089,20.3013,2649528.1749619,0
+XEL.US,D,20120907,000000,20.3082,20.3369,20.0784,20.1307,2861957.8608444,0
+XEL.US,D,20120910,000000,20.3151,20.3151,20.0951,20.1385,2068478.3466106,0
+XEL.US,D,20120911,000000,20.1307,20.1652,20.0508,20.0646,2510597.2565233,0
+XEL.US,D,20120912,000000,20.0951,20.0951,19.9462,20.0094,2098869.3266166,0
+XEL.US,D,20120913,000000,19.9936,20.3151,19.9808,20.2934,8270617.6003326,0
+XEL.US,D,20120914,000000,20.2806,20.3013,20.1021,20.1613,9357072.3255823,0
+XEL.US,D,20120917,000000,20.1613,20.2382,19.9462,19.9522,2971062.4725662,0
+XEL.US,D,20120918,000000,20.0232,20.0232,19.7983,19.8604,3331022.9395661,0
+XEL.US,D,20120919,000000,19.8456,19.9462,19.7845,19.8367,3312957.4494166,0
+XEL.US,D,20120920,000000,19.8209,19.9462,19.7903,19.8456,3734275.7012546,0
+XEL.US,D,20120921,000000,19.8515,19.8673,19.7124,19.7608,4637121.3814447,0
+XEL.US,D,20120924,000000,19.7608,20.0232,19.7549,19.959,2838679.5339748,0
+XEL.US,D,20120925,000000,20.0024,20.1337,19.9718,20.0024,2255099.3204712,0
+XEL.US,D,20120926,000000,20.037,20.259,20.0162,20.0735,2635598.8913112,0
+XEL.US,D,20120927,000000,20.0971,20.1099,19.8604,19.8604,2694544.9028011,0
+XEL.US,D,20120928,000000,19.8209,20.0577,19.7549,20.0449,3588839.3815652,0
+XEL.US,D,20121001,000000,19.9462,20.0893,19.8209,19.8713,2236010.9302339,0
+XEL.US,D,20121002,000000,19.959,20.0232,19.89,20.0024,2376228.3305468,0
+XEL.US,D,20121003,000000,20.0162,20.1484,19.9886,20.1337,2454897.3561142,0
+XEL.US,D,20121004,000000,20.2194,20.3181,20.1543,20.2332,1697141.2841864,0
+XEL.US,D,20121005,000000,20.2836,20.3181,20.1484,20.2106,1683557.6981867,0
+XEL.US,D,20121008,000000,20.2106,20.2766,20.1099,20.2194,1267752.360795,0
+XEL.US,D,20121009,000000,20.182,20.2885,20.0893,20.1395,1832295.8866426,0
+XEL.US,D,20121010,000000,20.1257,20.1613,19.9818,20.0449,1973137.7730347,0
+XEL.US,D,20121011,000000,20.0971,20.182,20.0517,20.0517,1613060.721783,0
+XEL.US,D,20121012,000000,20.1041,20.1731,19.9068,19.9818,1594843.1652179,0
+XEL.US,D,20121015,000000,19.9818,20.0803,19.8515,20.0655,1404352.6079736,0
+XEL.US,D,20121016,000000,20.1337,20.2106,20.0655,20.1337,2034215.7556686,0
+XEL.US,D,20121017,000000,20.1948,20.4345,20.1189,20.4099,2613238.0318146,0
+XEL.US,D,20121018,000000,20.4128,20.4858,20.3575,20.4493,1494077.8757167,0
+XEL.US,D,20121019,000000,20.4414,20.47,20.2332,20.2836,1988720.525509,0
+XEL.US,D,20121022,000000,20.3181,20.324,20.1484,20.259,2349038.8554731,0
+XEL.US,D,20121023,000000,20.0803,20.25,20.0517,20.1731,2711243.8227644,0
+XEL.US,D,20121024,000000,20.2027,20.3102,19.959,20.0024,1864020.9959996,0
+XEL.US,D,20121025,000000,20.1484,20.3033,20.0232,20.2766,2051084.9900171,0
+XEL.US,D,20121026,000000,20.324,20.3783,20.1731,20.25,3121303.0772063,0
+XEL.US,D,20121031,000000,20.324,20.4937,20.2766,20.4345,3204056.6066913,0
+XEL.US,D,20121101,000000,20.5026,20.5026,20.3033,20.3497,2867621.82793,0
+XEL.US,D,20121102,000000,20.47,20.47,20.1731,20.182,1868015.2738441,0
+XEL.US,D,20121105,000000,20.1257,20.1869,19.89,19.89,3038762.4407027,0
+XEL.US,D,20121106,000000,19.9068,20.0893,19.8673,19.8841,2629209.0605361,0
+XEL.US,D,20121107,000000,19.8061,19.8279,19.3652,19.5013,3724134.8988996,0
+XEL.US,D,20121108,000000,19.5161,19.7361,19.3652,19.3722,2436704.1301756,0
+XEL.US,D,20121109,000000,19.3356,19.3938,19.1502,19.1679,2451848.9313735,0
+XEL.US,D,20121112,000000,19.2498,19.2577,18.8671,18.8868,2972430.0565287,0
+XEL.US,D,20121113,000000,18.8868,19.097,18.7369,18.9894,3570359.2569896,0
+XEL.US,D,20121114,000000,19.0032,19.0674,18.8375,19.0674,4322507.1195173,0
+XEL.US,D,20121115,000000,19.0535,19.163,18.7369,18.8306,2777746.5213236,0
+XEL.US,D,20121116,000000,18.8454,19.091,18.802,19.0032,4227043.879033,0
+XEL.US,D,20121119,000000,19.091,19.1108,18.725,18.9085,5010971.5948274,0
+XEL.US,D,20121120,000000,18.8997,18.9687,18.725,18.8868,3676703.3563838,0
+XEL.US,D,20121121,000000,18.9085,18.946,18.7023,18.8997,3048890.0639684,0
+XEL.US,D,20121123,000000,18.9233,18.9391,18.6935,18.8256,1592938.279921,0
+XEL.US,D,20121126,000000,18.8306,19.1364,18.8098,19.0328,2919232.1555409,0
+XEL.US,D,20121127,000000,19.0674,19.2498,19.0476,19.1364,2533400.1224008,0
+XEL.US,D,20121128,000000,19.1502,19.2351,18.9756,19.1906,3492647.236063,0
+XEL.US,D,20121129,000000,19.1985,19.3652,19.1502,19.3278,2070686.3509622,0
+XEL.US,D,20121130,000000,19.386,19.5753,19.2646,19.5694,4115617.720036,0
+XEL.US,D,20121203,000000,19.596,19.596,19.2351,19.4875,3251571.2788474,0
+XEL.US,D,20121204,000000,19.4945,19.5339,19.3278,19.3426,2158270.5235766,0
+XEL.US,D,20121205,000000,19.3652,19.8673,19.3278,19.7056,4152983.4796283,0
+XEL.US,D,20121206,000000,19.7549,19.7903,19.5813,19.6474,2493486.7434624,0
+XEL.US,D,20121207,000000,19.6474,19.7765,19.5251,19.6187,3256845.9559097,0
+XEL.US,D,20121210,000000,19.6187,19.7056,19.5881,19.6986,2129693.1890183,0
+XEL.US,D,20121211,000000,19.7056,19.8121,19.6246,19.7361,2628102.0170319,0
+XEL.US,D,20121212,000000,19.6187,19.7983,19.5813,19.6828,3972494.8374129,0
+XEL.US,D,20121213,000000,19.6542,19.6828,19.5694,19.6542,3617019.3158912,0
+XEL.US,D,20121214,000000,19.6326,19.6474,19.4875,19.4875,2630414.4403221,0
+XEL.US,D,20121217,000000,19.5408,19.7903,19.5408,19.7765,3955412.7100828,0
+XEL.US,D,20121218,000000,19.8121,20.0094,19.7765,19.9818,5236057.2615755,0
+XEL.US,D,20121219,000000,19.9946,20.0024,19.7903,19.7983,2453642.3012991,0
+XEL.US,D,20121220,000000,19.8209,19.8969,19.7124,19.8604,2067819.3921438,0
+XEL.US,D,20121221,000000,19.7677,19.9718,19.6414,19.6828,6156882.2609465,0
+XEL.US,D,20121224,000000,19.6956,19.7391,19.5369,19.6642,1270296.9388127,0
+XEL.US,D,20121226,000000,19.7174,19.7332,19.38,19.4165,2406027.2653087,0
+XEL.US,D,20121227,000000,19.38,19.4668,19.1897,19.4106,2432308.3969945,0
+XEL.US,D,20121228,000000,19.3021,19.4807,19.1807,19.1807,2710601.0887153,0
+XEL.US,D,20121231,000000,19.3672,19.7065,19.2489,19.7065,5849151.5387563,0
+XEL.US,D,20130102,000000,19.7519,20.0094,19.6798,20.0094,3697465.4909666,0
+XEL.US,D,20130103,000000,20.0162,20.0813,19.8841,19.9522,3288943.1210964,0
+XEL.US,D,20130104,000000,19.9718,20.0587,19.9127,20.0232,2394905.1276863,0
+XEL.US,D,20130107,000000,19.9364,20.0094,19.7647,19.8111,3909494.7352884,0
+XEL.US,D,20130108,000000,19.7825,19.8782,19.7095,19.8505,5152036.5119621,0
+XEL.US,D,20130109,000000,19.8505,19.9364,19.7647,19.8782,2729021.4005008,0
+XEL.US,D,20130110,000000,19.9294,20.0094,19.7825,19.8782,3085494.4777076,0
+XEL.US,D,20130111,000000,19.9196,19.9196,19.7736,19.8584,2507138.252461,0
+XEL.US,D,20130114,000000,19.8505,19.9127,19.7647,19.7884,2850336.9453794,0
+XEL.US,D,20130115,000000,19.7647,19.7953,19.7036,19.7647,2856462.1805918,0
+XEL.US,D,20130116,000000,19.7174,19.8189,19.6642,19.6642,3557606.967394,0
+XEL.US,D,20130117,000000,19.5724,19.747,19.5645,19.7095,3434064.1564179,0
+XEL.US,D,20130118,000000,19.7036,19.7391,19.5842,19.7391,5120541.5297803,0
+XEL.US,D,20130122,000000,19.7598,20.0311,19.6956,20.0311,4852653.2222013,0
+XEL.US,D,20130123,000000,19.9936,20.0449,19.8259,19.959,4276423.8992182,0
+XEL.US,D,20130124,000000,20.0162,20.1267,19.9718,20.037,3695203.7564815,0
+XEL.US,D,20130125,000000,20.1119,20.1484,19.9808,20.1337,3028305.3402036,0
+XEL.US,D,20130128,000000,20.0903,20.1051,19.9452,20.0232,2253768.2324483,0
+XEL.US,D,20130129,000000,20.0311,20.2214,19.9936,20.1632,2514603.6996812,0
+XEL.US,D,20130130,000000,20.0981,20.1632,20.0232,20.0745,5889581.9435069,0
+XEL.US,D,20130131,000000,20.2816,20.5134,20.1691,20.4966,4151869.3396915,0
+XEL.US,D,20130201,000000,20.3911,20.5144,20.3665,20.467,3391487.5876579,0
+XEL.US,D,20130204,000000,20.4167,20.4473,20.2452,20.2728,2900284.680182,0
+XEL.US,D,20130205,000000,20.3832,20.4749,20.3004,20.3004,3951093.0101094,0
+XEL.US,D,20130206,000000,20.3004,20.3369,20.1632,20.3369,2350408.4669878,0
+XEL.US,D,20130207,000000,20.3911,20.4118,20.1879,20.2866,2706999.1422225,0
+XEL.US,D,20130208,000000,20.2806,20.3665,20.2036,20.3447,3224025.9683617,0
+XEL.US,D,20130211,000000,20.3369,20.4592,20.3369,20.4167,2191490.9526851,0
+XEL.US,D,20130212,000000,20.4473,20.4818,20.3536,20.4592,1696321.1393194,0
+XEL.US,D,20130213,000000,20.4532,20.5282,20.3605,20.4079,4043183.4175001,0
+XEL.US,D,20130214,000000,20.3447,20.5144,20.3142,20.3832,4564752.9743554,0
+XEL.US,D,20130215,000000,20.4167,20.545,20.3832,20.545,2983554.2217033,0
+XEL.US,D,20130219,000000,20.5578,20.7817,20.5578,20.6781,2941059.7688076,0
+XEL.US,D,20130220,000000,20.6741,20.7748,20.5982,20.6061,2657689.0725884,0
+XEL.US,D,20130221,000000,20.5982,20.7186,20.4592,20.4996,4342150.0452827,0
+XEL.US,D,20130222,000000,20.5509,20.6741,20.5084,20.6327,2707363.0878433,0
+XEL.US,D,20130225,000000,20.6653,20.8774,20.4917,20.4917,4670699.6735175,0
+XEL.US,D,20130226,000000,20.5982,20.8212,20.5144,20.7255,5869546.6863899,0
+XEL.US,D,20130227,000000,20.76,20.8724,20.6871,20.8646,4270861.3097428,0
+XEL.US,D,20130228,000000,21.0776,21.2641,21.05,21.1694,4902131.5786683,0
+XEL.US,D,20130301,000000,20.8912,21.0086,20.7679,20.9829,2747413.3265555,0
+XEL.US,D,20130304,000000,20.9691,21.2651,20.9001,21.2651,3264105.6065809,0
+XEL.US,D,20130305,000000,21.345,21.4623,21.0884,21.3598,4235685.3065322,0
+XEL.US,D,20130306,000000,21.4485,21.4485,21.1911,21.2651,3083808.5680489,0
+XEL.US,D,20130307,000000,21.2651,21.3321,21.1299,21.1624,2880803.9585931,0
+XEL.US,D,20130308,000000,21.1733,21.1999,21.0007,21.1684,9638184.3286446,0
+XEL.US,D,20130311,000000,21.1437,21.1999,21.1052,21.1911,13137048.03977,0
+XEL.US,D,20130312,000000,21.1684,21.2157,21.0816,21.1624,16335371.7426,0
+XEL.US,D,20130313,000000,21.1733,21.2729,21.1052,21.2227,3582993.9485572,0
+XEL.US,D,20130314,000000,21.2079,21.2651,21.1052,21.2079,4024724.5822226,0
+XEL.US,D,20130315,000000,21.1516,21.3035,21.0974,21.2957,5730294.4009267,0
+XEL.US,D,20130318,000000,21.1999,21.2305,21.0688,21.121,3721263.8849769,0
+XEL.US,D,20130319,000000,21.1122,21.2236,20.9593,21.0618,6147376.0824317,0
+XEL.US,D,20130320,000000,21.1575,21.2819,21.0875,21.2088,6451684.2964994,0
+XEL.US,D,20130321,000000,21.1447,21.2463,21.0974,21.0974,4157054.8044567,0
+XEL.US,D,20130322,000000,21.0875,21.2009,21.0382,21.1516,3219838.0592816,0
+XEL.US,D,20130325,000000,21.1822,21.3331,21.053,21.1299,2998468.8957258,0
+XEL.US,D,20130326,000000,21.1743,21.3765,21.1575,21.3765,3736679.364394,0
+XEL.US,D,20130327,000000,21.2819,21.6211,21.2463,21.5985,6025280.9437303,0
+XEL.US,D,20130328,000000,21.6054,21.9398,21.5896,21.9072,6409219.2431106,0
+XEL.US,D,20130401,000000,21.9072,21.9684,21.7395,21.8195,2274166.4214102,0
+XEL.US,D,20130402,000000,21.8806,21.9624,21.7898,21.8717,2338773.3586575,0
+XEL.US,D,20130403,000000,22.1795,22.1795,21.9072,22.0038,4158703.2043997,0
+XEL.US,D,20130404,000000,22.0502,22.2712,22.0196,22.2357,3424357.2502349,0
+XEL.US,D,20130405,000000,22.0837,22.284,22.0285,22.2652,2886537.8762297,0
+XEL.US,D,20130408,000000,22.2357,22.4399,22.1597,22.4251,1981453.7784049,0
+XEL.US,D,20130409,000000,22.499,22.499,22.3205,22.3383,2947961.5565145,0
+XEL.US,D,20130410,000000,22.3885,22.6095,22.3885,22.5434,2519244.7666792,0
+XEL.US,D,20130411,000000,22.5938,22.6095,22.5296,22.5858,2244437.4371994,0
+XEL.US,D,20130412,000000,22.5494,22.8452,22.5434,22.8098,3698763.124378,0
+XEL.US,D,20130415,000000,22.7269,22.7743,22.3136,22.3136,3307122.1541695,0
+XEL.US,D,20130416,000000,22.3817,22.5572,22.1459,22.499,3896376.4725199,0
+XEL.US,D,20130417,000000,22.4399,22.4399,22.1864,22.3747,2891308.7065689,0
+XEL.US,D,20130418,000000,22.4399,22.5346,22.3294,22.4852,3322835.683761,0
+XEL.US,D,20130419,000000,22.5572,22.9351,22.5168,22.9262,3218257.5823376,0
+XEL.US,D,20130422,000000,22.9508,22.9666,22.7033,22.8542,2793700.3158514,0
+XEL.US,D,20130423,000000,22.9025,22.9025,22.6016,22.8147,3833563.9189743,0
+XEL.US,D,20130424,000000,22.861,23.1382,22.7644,23.0071,2819781.7336448,0
+XEL.US,D,20130425,000000,23.0357,23.2014,22.9853,23.1037,2037461.8667494,0
+XEL.US,D,20130426,000000,23.0672,23.1787,22.9715,23.0287,2677201.2212367,0
+XEL.US,D,20130429,000000,23.0672,23.4066,23.0139,23.2961,2886132.3657887,0
+XEL.US,D,20130430,000000,23.5121,23.6778,23.445,23.6778,3130300.3401174,0
+XEL.US,D,20130501,000000,23.3868,23.4352,23.1866,23.1935,2480806.4319703,0
+XEL.US,D,20130502,000000,23.1482,23.2813,22.9666,23.1234,3427347.8897377,0
+XEL.US,D,20130503,000000,23.2724,23.3928,22.9853,23.0071,4990054.3525009,0
+XEL.US,D,20130506,000000,22.9785,23.0229,22.5938,22.6332,4435624.2570536,0
+XEL.US,D,20130507,000000,22.6687,23.0001,22.6411,22.9923,3221008.9706802,0
+XEL.US,D,20130508,000000,22.9262,23.0357,22.7131,22.7565,2036852.5873116,0
+XEL.US,D,20130509,000000,22.7486,22.8147,22.2495,22.2968,2897428.8729008,0
+XEL.US,D,20130510,000000,22.2772,22.3294,22.1459,22.3136,2871239.9948404,0
+XEL.US,D,20130513,000000,22.2357,22.3205,22.0837,22.1538,4212732.4017916,0
+XEL.US,D,20130514,000000,22.1321,22.2357,22.0837,22.1538,5287808.5040648,0
+XEL.US,D,20130515,000000,22.1725,22.6095,22.1459,22.3747,3788758.0565645,0
+XEL.US,D,20130516,000000,22.3205,22.4023,22.2041,22.2357,2524770.8602149,0
+XEL.US,D,20130517,000000,22.3136,22.4685,22.2357,22.4399,3303552.648512,0
+XEL.US,D,20130520,000000,22.4399,22.499,22.29,22.3136,3448071.5008286,0
+XEL.US,D,20130521,000000,22.3048,22.4023,22.1597,22.3294,3617146.037904,0
+XEL.US,D,20130522,000000,22.2652,22.6174,21.9624,22.0927,5460914.8287006,0
+XEL.US,D,20130523,000000,21.997,22.0699,21.6211,21.99,4597176.5754472,0
+XEL.US,D,20130524,000000,21.9398,21.9752,21.7238,21.8105,2764727.608613,0
+XEL.US,D,20130528,000000,22.0798,22.1351,21.7908,21.8737,3608565.436971,0
+XEL.US,D,20130529,000000,21.7395,21.7691,21.0984,21.3371,6353444.3232698,0
+XEL.US,D,20130530,000000,21.2523,21.5363,21.2523,21.3045,4708558.1282956,0
+XEL.US,D,20130531,000000,21.4396,21.7839,21.3914,21.3914,5725796.2763591,0
+XEL.US,D,20130603,000000,21.1822,21.4456,20.9179,21.2976,5981130.9944588,0
+XEL.US,D,20130604,000000,21.5175,21.5797,21.3233,21.4909,5892433.6956838,0
+XEL.US,D,20130605,000000,21.412,21.4209,21.1851,21.2118,4160134.6562566,0
+XEL.US,D,20130606,000000,21.2039,21.5343,21.195,21.5343,4002999.3603423,0
+XEL.US,D,20130607,000000,21.5975,21.7691,21.484,21.71,10690932.012256,0
+XEL.US,D,20130610,000000,21.7908,21.8115,21.5669,21.702,13072383.317285,0
+XEL.US,D,20130611,000000,21.5609,21.702,21.5175,21.5797,13678152.048347,0
+XEL.US,D,20130612,000000,21.6794,21.71,21.3746,21.4268,4579584.5187375,0
+XEL.US,D,20130613,000000,21.4209,21.8204,21.3085,21.8066,7736623.2035629,0
+XEL.US,D,20130614,000000,21.7543,22.0305,21.628,21.9092,6066934.9762368,0
+XEL.US,D,20130617,000000,22.0058,22.1499,21.8529,21.9566,9145397.9028963,0
+XEL.US,D,20130618,000000,21.9171,21.9496,21.6872,21.8648,5226391.9202126,0
+XEL.US,D,20130619,000000,21.8371,21.8648,21.2631,21.2631,5402774.7692122,0
+XEL.US,D,20130620,000000,21.0894,21.1634,20.6219,20.6377,7462903.6558413,0
+XEL.US,D,20130621,000000,20.7038,20.9819,20.4503,20.8616,8637813.3873773,0
+XEL.US,D,20130624,000000,20.7265,20.9947,20.5134,20.8695,5265383.7766736,0
+XEL.US,D,20130625,000000,20.9751,21.2256,20.8252,21.1378,3785695.4389583,0
+XEL.US,D,20130626,000000,21.2631,21.4752,21.1634,21.343,3910803.5202369,0
+XEL.US,D,20130627,000000,21.412,21.6369,21.3371,21.3746,4009758.2056189,0
+XEL.US,D,20130628,000000,20.3941,21.2927,20.3941,21.1062,12696219.666835,0
+XEL.US,D,20130701,000000,21.1378,21.2838,20.7837,20.8961,6893710.9527868,0
+XEL.US,D,20130702,000000,20.8744,21.0816,20.8547,20.9503,4572376.5706475,0
+XEL.US,D,20130703,000000,20.833,21.0816,20.7994,21.047,3318258.4846574,0
+XEL.US,D,20130705,000000,21.0698,21.123,20.6741,20.9257,3763028.4190786,0
+XEL.US,D,20130708,000000,21.0155,21.3814,20.9179,21.2699,4020425.1577712,0
+XEL.US,D,20130709,000000,21.412,21.5413,21.2551,21.484,3420734.0144438,0
+XEL.US,D,20130710,000000,21.4209,21.6527,21.3499,21.5551,2789857.0906462,0
+XEL.US,D,20130711,000000,21.7691,21.8204,21.6202,21.8007,2434388.6655572,0
+XEL.US,D,20130712,000000,21.7849,21.8599,21.6527,21.8273,1906879.3945163,0
+XEL.US,D,20130715,000000,21.7849,22.289,21.7395,22.2386,3129435.5891019,0
+XEL.US,D,20130716,000000,22.2248,22.3116,22.0719,22.1824,2609176.8447473,0
+XEL.US,D,20130717,000000,22.2958,22.3422,22.0542,22.1419,2404641.4333764,0
+XEL.US,D,20130718,000000,22.2002,22.4014,22.1765,22.3353,3159807.3073618,0
+XEL.US,D,20130719,000000,22.4487,22.4487,22.2476,22.4083,2826237.4598667,0
+XEL.US,D,20130722,000000,22.4389,22.499,22.3353,22.3885,1929266.6121916,0
+XEL.US,D,20130723,000000,22.4014,22.5079,22.3274,22.431,1633273.3897181,0
+XEL.US,D,20130724,000000,22.431,22.4389,22.0138,22.1035,1985337.5546543,0
+XEL.US,D,20130725,000000,22.0138,22.209,22.0138,22.1923,1840127.3070357,0
+XEL.US,D,20130726,000000,22.1351,22.2248,22.0453,22.1567,6159686.3656465,0
+XEL.US,D,20130729,000000,22.1419,22.3353,22.1035,22.2476,4401918.2291919,0
+XEL.US,D,20130730,000000,22.3511,22.573,22.2476,22.4754,3694623.8765507,0
+XEL.US,D,20130731,000000,22.4557,22.4557,22.0877,22.3018,3632700.4046473,0
+XEL.US,D,20130801,000000,22.4014,22.6105,22.2958,22.5948,3458463.719657,0
+XEL.US,D,20130802,000000,22.5346,22.649,22.4557,22.6105,2432156.3305791,0
+XEL.US,D,20130805,000000,22.5652,22.5652,22.3817,22.3945,2189195.7635886,0
+XEL.US,D,20130806,000000,22.3669,22.4389,22.1923,22.209,2363868.372303,0
+XEL.US,D,20130807,000000,22.1419,22.2544,22.0601,22.1567,3505625.5977295,0
+XEL.US,D,20130808,000000,22.2248,22.3945,22.1351,22.3422,3073268.3379093,0
+XEL.US,D,20130809,000000,22.2958,22.3353,21.8934,21.9338,5306238.9536113,0
+XEL.US,D,20130812,000000,21.8648,21.9171,21.7238,21.779,3686183.1767199,0
+XEL.US,D,20130813,000000,21.7691,21.8007,21.6034,21.6123,3076140.3656082,0
+XEL.US,D,20130814,000000,21.5738,21.5876,21.3666,21.4495,2337450.3808435,0
+XEL.US,D,20130815,000000,21.2779,21.3666,21.0618,21.0746,3934722.5536034,0
+XEL.US,D,20130816,000000,20.9997,21.047,20.7344,20.8162,4947895.4594952,0
+XEL.US,D,20130819,000000,20.7837,20.9503,20.5834,20.6318,3876130.3499734,0
+XEL.US,D,20130820,000000,20.4572,20.8547,20.4572,20.7195,5644206.5618399,0
+XEL.US,D,20130821,000000,20.6051,20.7038,20.3161,20.4345,5578323.2804794,0
+XEL.US,D,20130822,000000,20.5134,20.7768,20.4345,20.6318,3484340.3546778,0
+XEL.US,D,20130823,000000,20.6219,20.8547,20.4878,20.7926,3479651.6402029,0
+XEL.US,D,20130826,000000,20.8252,20.833,20.5913,20.6377,2954663.6303293,0
+XEL.US,D,20130827,000000,20.4572,20.7344,20.4128,20.6377,3554210.8174501,0
+XEL.US,D,20130828,000000,20.6663,20.8252,20.5558,20.762,4026964.0136334,0
+XEL.US,D,20130829,000000,20.7344,20.7994,20.5756,20.7038,5845210.9910451,0
+XEL.US,D,20130830,000000,20.7501,20.839,20.6318,20.7926,4376226.1014219,0
+XEL.US,D,20130903,000000,20.8932,20.9721,20.4345,20.472,3901969.4752783,0
+XEL.US,D,20130904,000000,20.4631,20.4799,20.2332,20.3625,6298469.2727741,0
+XEL.US,D,20130905,000000,20.3467,20.3763,20.2096,20.3072,3898961.6015816,0
+XEL.US,D,20130906,000000,20.3931,20.5933,20.3072,20.3861,11521179.158182,0
+XEL.US,D,20130909,000000,20.4019,20.5252,20.3378,20.4503,11318961.238982,0
+XEL.US,D,20130910,000000,20.5352,20.6485,20.4424,20.6485,13365564.324849,0
+XEL.US,D,20130911,000000,20.7926,20.7926,20.4345,20.5834,8617217.5120754,0
+XEL.US,D,20130912,000000,20.615,20.7038,20.5134,20.5252,5403839.23412,0
+XEL.US,D,20130913,000000,20.5854,20.6831,20.5204,20.5854,4324214.3184742,0
+XEL.US,D,20130916,000000,20.7561,20.9257,20.3763,20.4089,8317957.9029991,0
+XEL.US,D,20130917,000000,20.5204,20.5352,20.3378,20.3931,7992017.7344527,0
+XEL.US,D,20130918,000000,20.3378,21.1536,20.2422,21.0234,12460788.414959,0
+XEL.US,D,20130919,000000,21.0303,21.1062,20.8784,20.9405,4497483.8610625,0
+XEL.US,D,20130920,000000,21.0451,21.0451,20.7541,20.8784,9376260.0658775,0
+XEL.US,D,20130923,000000,20.8438,21.3321,20.6989,21.2207,5807641.4624562,0
+XEL.US,D,20130924,000000,21.2128,21.2483,21.0303,21.1694,4358241.7133604,0
+XEL.US,D,20130925,000000,21.1457,21.195,20.9484,20.9661,3402124.1265271,0
+XEL.US,D,20130926,000000,20.9573,21.1062,20.8784,20.9799,2233873.8902095,0
+XEL.US,D,20130927,000000,20.8784,20.9889,20.7314,20.838,2752384.884563,0
+XEL.US,D,20130930,000000,20.759,20.8656,20.6693,20.7728,4309810.5876075,0
+XEL.US,D,20131001,000000,20.829,20.9889,20.7541,20.9109,3003601.6441337,0
+XEL.US,D,20131002,000000,20.8518,20.8843,20.6565,20.8843,3539910.4917458,0
+XEL.US,D,20131003,000000,20.7807,20.8044,20.4631,20.5144,4321802.545126,0
+XEL.US,D,20131004,000000,20.5578,20.6397,20.4888,20.544,1413401.573466,0
+XEL.US,D,20131007,000000,20.4345,20.6565,20.4207,20.4424,1787548.8232467,0
+XEL.US,D,20131008,000000,20.4888,20.8843,20.4424,20.7541,6278574.9305353,0
+XEL.US,D,20131009,000000,20.7728,21.122,20.7225,20.8932,4377072.6044676,0
+XEL.US,D,20131010,000000,21.0145,21.2207,20.7225,21.1773,3235182.5743717,0
+XEL.US,D,20131011,000000,21.1142,21.2947,21.0746,21.2709,2309407.3062913,0
+XEL.US,D,20131014,000000,21.1773,21.2128,20.8212,21.0984,2788546.2781453,0
+XEL.US,D,20131015,000000,20.9928,21.0451,20.7876,20.838,2649291.9651301,0
+XEL.US,D,20131016,000000,20.9109,21.0816,20.8734,21.0746,2902034.4577352,0
+XEL.US,D,20131017,000000,21.0234,21.4801,20.8843,21.4396,2761090.1799567,0
+XEL.US,D,20131018,000000,21.4308,21.6251,21.3509,21.5215,4855623.5861821,0
+XEL.US,D,20131021,000000,21.5581,21.5935,21.4002,21.4949,3107529.9150753,0
+XEL.US,D,20131022,000000,21.5127,21.9644,21.4949,21.8737,4436482.9254125,0
+XEL.US,D,20131023,000000,21.8599,22.0739,21.7228,21.8737,5184122.5256117,0
+XEL.US,D,20131024,000000,22.069,22.0818,21.5639,21.7306,4299890.7884428,0
+XEL.US,D,20131025,000000,21.8273,21.918,21.5847,21.8934,3392625.0444451,0
+XEL.US,D,20131028,000000,21.9092,22.0631,21.8519,21.8825,3956696.1506288,0
+XEL.US,D,20131029,000000,21.9418,21.992,21.8441,21.926,3206737.0307067,0
+XEL.US,D,20131030,000000,21.9792,22.1243,21.7148,21.7444,3890231.9755615,0
+XEL.US,D,20131031,000000,21.7602,21.8599,21.4396,21.7148,4114433.6295481,0
+XEL.US,D,20131101,000000,21.7839,21.9092,21.6626,21.7602,2876066.5828653,0
+XEL.US,D,20131104,000000,21.8195,21.8599,21.6172,21.8066,2172382.2869257,0
+XEL.US,D,20131105,000000,21.7376,21.8875,21.6093,21.6093,3999815.0896039,0
+XEL.US,D,20131106,000000,21.708,21.7839,21.5935,21.7839,4021445.0165304,0
+XEL.US,D,20131107,000000,21.8934,21.8934,21.5215,21.5461,3398743.1832247,0
+XEL.US,D,20131108,000000,21.4643,21.4801,21.0382,21.4584,3704321.658749,0
+XEL.US,D,20131111,000000,21.4308,21.634,21.3608,21.5215,1968582.8770054,0
+XEL.US,D,20131112,000000,21.4456,21.5581,21.2413,21.3459,3637729.7478926,0
+XEL.US,D,20131113,000000,21.1694,21.4584,21.0984,21.4525,3046340.4170701,0
+XEL.US,D,20131114,000000,21.4456,21.6172,21.408,21.5127,4671745.8904554,0
+XEL.US,D,20131115,000000,21.416,21.634,21.416,21.5215,5736883.945594,0
+XEL.US,D,20131118,000000,21.5541,21.5935,21.4396,21.5383,4555531.6669255,0
+XEL.US,D,20131119,000000,21.5541,21.5757,21.408,21.4396,4405555.6578483,0
+XEL.US,D,20131120,000000,21.487,21.4949,21.122,21.1457,7751313.8330668,0
+XEL.US,D,20131121,000000,21.2207,21.3459,21.0884,21.2207,5250438.6893681,0
+XEL.US,D,20131122,000000,21.1694,21.3756,21.1634,21.3321,5151910.8037253,0
+XEL.US,D,20131125,000000,21.3608,21.416,21.2049,21.2275,5820278.1815761,0
+XEL.US,D,20131126,000000,21.195,21.2128,20.9987,21.1457,7348388.5210594,0
+XEL.US,D,20131127,000000,21.195,21.2128,21.0816,21.1062,5163823.6867078,0
+XEL.US,D,20131129,000000,21.1062,21.2641,21.0451,21.0816,2285361.550912,0
+XEL.US,D,20131202,000000,21.1378,21.1694,20.8843,21.0056,5488645.6602131,0
+XEL.US,D,20131203,000000,20.7314,20.9889,20.6989,20.9799,10381105.814861,0
+XEL.US,D,20131204,000000,20.8843,21.1062,20.8212,21.053,9694473.2329694,0
+XEL.US,D,20131205,000000,21.0688,21.1861,20.9721,21.1062,7499367.1547022,0
+XEL.US,D,20131206,000000,21.2128,21.487,21.1773,21.408,5759979.7927652,0
+XEL.US,D,20131209,000000,21.4002,21.4702,21.122,21.2049,5875330.2790556,0
+XEL.US,D,20131210,000000,21.2207,21.2483,20.8932,20.9928,5734683.0376752,0
+XEL.US,D,20131211,000000,20.9987,21.0816,20.7383,20.7659,5034806.4847773,0
+XEL.US,D,20131212,000000,20.7975,21.0234,20.7383,20.9021,4853323.3282052,0
+XEL.US,D,20131213,000000,20.9021,21.0303,20.7728,20.8734,5500842.4005044,0
+XEL.US,D,20131216,000000,20.9149,21.2789,20.9021,21.0618,6590326.2887487,0
+XEL.US,D,20131217,000000,21.0688,21.1062,20.9317,20.9721,4805667.7411707,0
+XEL.US,D,20131218,000000,20.9721,21.3686,20.7659,21.3509,7577751.3091848,0
+XEL.US,D,20131219,000000,21.2947,21.3104,20.9721,21.1773,4594591.4463854,0
+XEL.US,D,20131220,000000,21.2413,21.4643,21.1861,21.2275,10709646.319112,0
+XEL.US,D,20131223,000000,21.3608,21.4248,21.1634,21.1694,3484050.4147124,0
+XEL.US,D,20131224,000000,21.2049,21.2957,21.0668,21.2651,1917583.8563844,0
+XEL.US,D,20131226,000000,21.2651,21.3331,21.0727,21.1526,2418458.1878797,0
+XEL.US,D,20131227,000000,21.196,21.3262,21.1052,21.1694,2941175.3392833,0
+XEL.US,D,20131230,000000,21.1861,21.3459,21.1447,21.2207,2456693.7673681,0
+XEL.US,D,20131231,000000,21.2799,21.2799,21.1634,21.2365,2306329.4820436,0
+XEL.US,D,20140102,000000,21.2137,21.2355,20.9001,20.907,4200399.8155026,0
+XEL.US,D,20140103,000000,20.8833,21.0037,20.8094,20.9001,3867593.3414127,0
+XEL.US,D,20140106,000000,20.9455,20.9918,20.7255,20.7837,4450343.2722883,0
+XEL.US,D,20140107,000000,20.8636,21.1634,20.8252,21.1447,4580861.8766269,0
+XEL.US,D,20140108,000000,21.0974,21.1585,21.0214,21.0599,4689026.7179016,0
+XEL.US,D,20140109,000000,21.0974,21.2049,21.0037,21.1447,3483372.1984997,0
+XEL.US,D,20140110,000000,21.1861,21.5669,21.1861,21.4673,4215468.5834927,0
+XEL.US,D,20140113,000000,21.4554,21.5175,21.2581,21.3124,3603657.7468579,0
+XEL.US,D,20140114,000000,21.4979,21.5077,21.2957,21.3706,4521717.1650208,0
+XEL.US,D,20140115,000000,21.3854,21.4347,21.2651,21.2957,2768625.5777279,0
+XEL.US,D,20140116,000000,21.2799,21.4614,21.2137,21.4347,3799676.4251903,0
+XEL.US,D,20140117,000000,21.4416,21.5413,21.3775,21.4347,3818564.0877591,0
+XEL.US,D,20140121,000000,21.5175,21.6547,21.419,21.6211,3207403.0816062,0
+XEL.US,D,20140122,000000,21.6133,21.7208,21.5995,21.698,1997927.6400734,0
+XEL.US,D,20140123,000000,21.6054,21.6902,21.5077,21.6458,2862386.6881358,0
+XEL.US,D,20140124,000000,21.5817,21.7514,21.3262,21.3262,4896285.1318842,0
+XEL.US,D,20140127,000000,21.3538,21.5265,21.3035,21.419,3822404.2716361,0
+XEL.US,D,20140128,000000,21.4347,21.4554,21.2957,21.4347,3636678.4620742,0
+XEL.US,D,20140129,000000,21.3459,21.5265,21.3183,21.4032,4637945.5814162,0
+XEL.US,D,20140130,000000,21.5413,21.8361,21.4258,21.8361,3689099.8105673,0
+XEL.US,D,20140131,000000,21.6675,22.0561,21.6054,21.9714,4666253.2515311,0
+XEL.US,D,20140203,000000,21.992,22.289,21.7208,21.7425,4884269.8575153,0
+XEL.US,D,20140204,000000,21.8105,21.8599,21.5413,21.5995,4394800.507175,0
+XEL.US,D,20140205,000000,21.5501,21.6133,21.4416,21.4831,3094061.8995513,0
+XEL.US,D,20140206,000000,21.4742,21.6754,21.4416,21.63,2333000.9175289,0
+XEL.US,D,20140207,000000,21.6823,21.7652,21.5669,21.7592,2171653.3819079,0
+XEL.US,D,20140210,000000,21.6902,21.8648,21.5343,21.8509,1774252.1358841,0
+XEL.US,D,20140211,000000,21.8263,22.0927,21.7977,22.0492,2347862.875194,0
+XEL.US,D,20140212,000000,22.0561,22.1982,21.9802,22.1321,2972761.5613143,0
+XEL.US,D,20140213,000000,22.0335,22.3827,22.0256,22.3689,2582481.0786356,0
+XEL.US,D,20140214,000000,22.3126,22.5336,22.2624,22.5336,2247025.6075895,0
+XEL.US,D,20140218,000000,22.6174,22.6579,22.4971,22.5642,2627433.9385803,0
+XEL.US,D,20140219,000000,22.5276,22.6421,22.4033,22.4517,2529864.0713547,0
+XEL.US,D,20140220,000000,22.4803,22.7151,22.4339,22.6707,2114746.0741605,0
+XEL.US,D,20140221,000000,22.6263,22.9281,22.6016,22.8384,4157466.3975544,0
+XEL.US,D,20140224,000000,22.867,22.9617,22.7861,22.7861,4722223.8301597,0
+XEL.US,D,20140225,000000,22.7457,22.8916,22.7071,22.8009,3243254.2597011,0
+XEL.US,D,20140226,000000,22.8916,22.9133,22.6983,22.7319,2742985.1525391,0
+XEL.US,D,20140227,000000,22.7387,22.867,22.649,22.7457,2951018.0914642,0
+XEL.US,D,20140228,000000,22.793,23.0505,22.7861,23.0199,4034121.2729183,0
+XEL.US,D,20140303,000000,22.9538,23.0416,22.7861,22.8088,4727343.3994782,0
+XEL.US,D,20140304,000000,22.9883,23.0258,22.8986,23.0031,4193618.6671518,0
+XEL.US,D,20140305,000000,22.9971,23.0031,22.8137,22.8216,3860708.7878995,0
+XEL.US,D,20140306,000000,22.8216,22.8758,22.6579,22.6983,3368047.0566118,0
+XEL.US,D,20140307,000000,22.6923,22.7151,22.4714,22.7151,4580464.4763946,0
+XEL.US,D,20140310,000000,22.6923,22.7229,22.4971,22.6105,2851317.2668706,0
+XEL.US,D,20140311,000000,22.6707,22.6707,22.4181,22.4882,2513358.7826271,0
+XEL.US,D,20140312,000000,22.4576,22.7387,22.4576,22.7387,3293149.2781464,0
+XEL.US,D,20140313,000000,22.8216,23.1186,22.6332,23.0928,4402893.4818027,0
+XEL.US,D,20140314,000000,23.085,23.2695,23.011,23.1964,3722644.6480286,0
+XEL.US,D,20140317,000000,23.2399,23.3888,23.1491,23.3543,4053563.4710154,0
+XEL.US,D,20140318,000000,23.3168,23.4292,23.2695,23.3227,3711691.8110154,0
+XEL.US,D,20140319,000000,23.3227,23.4391,22.8246,22.9084,4357349.5903901,0
+XEL.US,D,20140320,000000,22.5938,22.8246,22.5642,22.7822,4209459.9325321,0
+XEL.US,D,20140321,000000,22.9715,23.1382,22.7644,22.7881,5898524.4625086,0
+XEL.US,D,20140324,000000,22.8404,22.9853,22.6943,22.8166,5378874.9975918,0
+XEL.US,D,20140325,000000,22.8798,23.1066,22.7338,23.0376,3426627.0949287,0
+XEL.US,D,20140326,000000,23.0554,23.153,22.8867,22.9005,2622033.5532813,0
+XEL.US,D,20140327,000000,22.9242,23.0978,22.8324,23.0909,4068194.2877291,0
+XEL.US,D,20140328,000000,23.1028,23.1797,22.9657,23.0909,2834400.3850453,0
+XEL.US,D,20140331,000000,23.2181,23.4539,23.1797,23.301,3584147.625762,0
+XEL.US,D,20140401,000000,23.3227,23.3543,23.1382,23.2329,2499635.2955252,0
+XEL.US,D,20140402,000000,23.2329,23.2625,23.1028,23.1945,2831917.6473699,0
+XEL.US,D,20140403,000000,23.2625,23.3888,23.1945,23.2389,2222989.9899712,0
+XEL.US,D,20140404,000000,23.3464,23.665,23.3168,23.5318,4517829.3336671,0
+XEL.US,D,20140407,000000,23.5318,23.665,23.4174,23.4292,3464292.9322474,0
+XEL.US,D,20140408,000000,23.4076,23.7222,23.1866,23.7152,4615112.3022557,0
+XEL.US,D,20140409,000000,23.737,23.737,23.3168,23.5703,4046814.7634998,0
+XEL.US,D,20140410,000000,23.5929,23.7686,23.4026,23.4608,3125150.3575159,0
+XEL.US,D,20140411,000000,23.4292,23.6838,23.4076,23.4776,2891506.3929089,0
+XEL.US,D,20140414,000000,23.6137,23.7607,23.4539,23.6571,3988560.1473119,0
+XEL.US,D,20140415,000000,23.7074,24.1227,23.7074,24.1227,4390005.3462093,0
+XEL.US,D,20140416,000000,24.173,24.318,24.1099,24.2667,2814651.0127892,0
+XEL.US,D,20140417,000000,24.1907,24.3939,24.0152,24.0428,3924730.7763355,0
+XEL.US,D,20140421,000000,24.0674,24.2529,23.9027,24.022,2887916.6117294,0
+XEL.US,D,20140422,000000,24.0674,24.1582,23.9086,24.0359,3168192.249507,0
+XEL.US,D,20140423,000000,24.0152,24.4353,24.0092,24.0359,5122731.2861621,0
+XEL.US,D,20140424,000000,24.0428,24.2746,23.8849,24.173,3240387.3008827,0
+XEL.US,D,20140425,000000,24.2312,24.5586,24.2164,24.5192,4305001.2337764,0
+XEL.US,D,20140428,000000,24.5133,24.6987,24.318,24.5586,4022934.2536253,0
+XEL.US,D,20140429,000000,24.5744,24.6751,24.3446,24.4117,3274459.3019176,0
+XEL.US,D,20140430,000000,24.4167,24.5992,24.315,24.462,3942802.3491417,0
+XEL.US,D,20140501,000000,24.4117,24.8438,24.2914,24.5005,2696765.072466,0
+XEL.US,D,20140502,000000,24.3979,24.4255,23.7686,23.9382,3919707.5157467,0
+XEL.US,D,20140505,000000,23.9382,24.0674,23.8701,23.9767,3068923.2935333,0
+XEL.US,D,20140506,000000,23.9698,24.1099,23.8761,23.9284,2388212.1778565,0
+XEL.US,D,20140507,000000,24.0092,24.3092,23.9451,24.2824,4505937.7399828,0
+XEL.US,D,20140508,000000,24.2746,24.3624,23.8761,23.9382,3571485.5622397,0
+XEL.US,D,20140509,000000,23.954,24.0152,23.5763,23.5999,3433473.12495,0
+XEL.US,D,20140512,000000,23.6137,23.6906,23.3168,23.3888,3787655.0681648,0
+XEL.US,D,20140513,000000,23.4776,23.6384,23.3464,23.4608,4514085.4585199,0
+XEL.US,D,20140514,000000,23.517,23.8515,23.4687,23.6798,3309620.0984866,0
+XEL.US,D,20140515,000000,23.665,23.8228,23.4687,23.4687,5138535.0418267,0
+XEL.US,D,20140516,000000,23.4608,23.5249,23.2389,23.4076,7940099.2189065,0
+XEL.US,D,20140519,000000,23.3089,23.371,23.0248,23.0712,5616253.713361,0
+XEL.US,D,20140520,000000,23.0978,23.2783,22.8936,23.0978,3140782.7850191,0
+XEL.US,D,20140521,000000,23.2024,23.2557,23.0011,23.0554,2318870.9062098,0
+XEL.US,D,20140522,000000,23.081,23.3089,23.0554,23.2557,1636421.1645169,0
+XEL.US,D,20140523,000000,23.2389,23.3375,23.162,23.2112,1631151.5563352,0
+XEL.US,D,20140527,000000,23.3464,23.4224,23.2112,23.3089,3710286.7173371,0
+XEL.US,D,20140528,000000,23.3789,23.4174,23.2941,23.4076,3002973.1029501,0
+XEL.US,D,20140529,000000,23.446,23.4855,23.3089,23.4608,2933568.9771849,0
+XEL.US,D,20140530,000000,23.4224,23.6058,23.3789,23.6058,2836129.8870766,0
+XEL.US,D,20140602,000000,23.5565,23.665,23.4855,23.5387,2305277.182449,0
+XEL.US,D,20140603,000000,23.5318,23.6482,23.4292,23.5467,1708723.6761595,0
+XEL.US,D,20140604,000000,23.4934,23.5999,23.4174,23.5929,2289607.24523,0
+XEL.US,D,20140605,000000,23.6482,23.8287,23.5091,23.7863,1987271.8394582,0
+XEL.US,D,20140606,000000,23.8445,24.1582,23.8021,23.9205,4427859.7458832,0
+XEL.US,D,20140609,000000,23.8701,24.0092,23.7784,23.7962,2848034.6598503,0
+XEL.US,D,20140610,000000,23.7784,23.8228,23.5999,23.5999,2260418.6036818,0
+XEL.US,D,20140611,000000,23.5929,23.5999,23.3464,23.3543,2641353.08447,0
+XEL.US,D,20140612,000000,23.3227,23.5467,23.0633,23.5249,3724750.2609939,0
+XEL.US,D,20140613,000000,23.4855,23.6137,23.3464,23.5565,1801504.4650761,0
+XEL.US,D,20140616,000000,23.5633,23.9126,23.5091,23.7222,3508464.1708169,0
+XEL.US,D,20140617,000000,23.7074,23.8228,23.5624,23.737,3561418.76554,0
+XEL.US,D,20140618,000000,23.737,24.4038,23.7074,24.3683,4211960.9181775,0
+XEL.US,D,20140619,000000,24.4107,24.6603,24.3525,24.536,5108326.5415193,0
+XEL.US,D,20140620,000000,24.5932,24.6386,24.4443,24.4837,4846196.4822033,0
+XEL.US,D,20140623,000000,24.4611,24.5192,24.2716,24.3683,1988895.9087747,0
+XEL.US,D,20140624,000000,24.317,24.4837,24.2884,24.3851,3190856.2280584,0
+XEL.US,D,20140625,000000,24.314,24.5439,24.314,24.5005,2752116.2338959,0
+XEL.US,D,20140626,000000,24.5281,24.6228,24.3979,24.5932,2286481.7735054,0
+XEL.US,D,20140627,000000,24.536,24.7934,24.4916,24.6997,3252504.966638,0
+XEL.US,D,20140630,000000,24.754,25.0282,24.6228,24.9779,3901501.1107188,0
+XEL.US,D,20140701,000000,24.9315,25.0015,24.7767,24.83,3529797.0613456,0
+XEL.US,D,20140702,000000,24.7934,24.8072,24.3239,24.4157,4912668.7674795,0
+XEL.US,D,20140703,000000,24.2648,24.4521,24.2154,24.4343,3918548.7696613,0
+XEL.US,D,20140707,000000,24.4107,24.6159,24.3851,24.5281,3017115.2795824,0
+XEL.US,D,20140708,000000,24.4758,24.6603,24.4611,24.5005,3858600.133606,0
+XEL.US,D,20140709,000000,24.6001,24.6386,24.392,24.5192,2158787.5493889,0
+XEL.US,D,20140710,000000,24.5074,24.7303,24.5005,24.6445,2078072.7236463,0
+XEL.US,D,20140711,000000,24.6228,24.6997,24.4343,24.4837,2058310.1723008,0
+XEL.US,D,20140714,000000,24.5439,24.6001,24.2806,24.2884,2432604.4196164,0
+XEL.US,D,20140715,000000,24.3525,24.5281,24.314,24.4443,2689936.2766384,0
+XEL.US,D,20140716,000000,24.4758,24.6159,24.3328,24.5754,2502949.3296048,0
+XEL.US,D,20140717,000000,24.5074,24.5932,24.4107,24.4157,3047580.2652437,0
+XEL.US,D,20140718,000000,24.4443,24.6603,24.392,24.6514,2341761.9706081,0
+XEL.US,D,20140721,000000,24.7767,24.7767,24.4107,24.5596,2712458.3265353,0
+XEL.US,D,20140722,000000,24.5932,24.6771,24.5074,24.5656,1328568.7891943,0
+XEL.US,D,20140723,000000,24.5538,24.6159,24.4157,24.4443,1669933.561143,0
+XEL.US,D,20140724,000000,24.4689,24.6159,24.3979,24.6001,2218217.1320798,0
+XEL.US,D,20140725,000000,24.6001,24.6919,24.3772,24.4343,1598128.8135667,0
+XEL.US,D,20140728,000000,24.4157,24.8634,24.392,24.8546,2524265.9997157,0
+XEL.US,D,20140729,000000,24.8378,24.8862,24.5656,24.5754,2121414.6933639,0
+XEL.US,D,20140730,000000,24.5656,24.6514,24.024,24.1187,2850435.2816614,0
+XEL.US,D,20140731,000000,23.8869,24.317,23.8169,23.8711,4510643.6886513,0
+XEL.US,D,20140801,000000,23.8169,24.244,23.7607,24.0112,3356184.8624344,0
+XEL.US,D,20140804,000000,24.0034,24.0112,23.4134,23.8169,5031464.0649668,0
+XEL.US,D,20140805,000000,23.6906,23.8781,23.3267,23.4272,4423077.7640068,0
+XEL.US,D,20140806,000000,23.3345,23.5299,22.9409,22.9715,7885943.2995018,0
+XEL.US,D,20140807,000000,23.0091,23.451,22.9409,23.2359,3094814.1214194,0
+XEL.US,D,20140808,000000,23.2901,23.6838,23.2901,23.6838,1974411.0758197,0
+XEL.US,D,20140811,000000,23.7696,23.8367,23.5545,23.5989,3033332.6558968,0
+XEL.US,D,20140812,000000,23.5989,23.7449,23.5219,23.6374,2275101.1229769,0
+XEL.US,D,20140813,000000,23.7152,23.8228,23.591,23.7607,2803019.9595632,0
+XEL.US,D,20140814,000000,23.8031,23.9876,23.7972,23.9402,1906282.2803917,0
+XEL.US,D,20140815,000000,23.9796,24.1483,23.9037,24.0398,2934450.9623943,0
+XEL.US,D,20140818,000000,24.0881,24.1335,23.8711,23.9402,2837615.0690669,0
+XEL.US,D,20140819,000000,24.024,24.3239,23.9471,24.3062,2024759.2521829,0
+XEL.US,D,20140820,000000,24.3062,24.3328,24.1483,24.314,1884873.3566555,0
+XEL.US,D,20140821,000000,24.3426,24.4916,24.2716,24.3525,1665990.9858796,0
+XEL.US,D,20140822,000000,24.3851,24.5005,24.1563,24.3239,1624372.4355366,0
+XEL.US,D,20140825,000000,24.4689,24.5596,24.3851,24.4689,1599420.3643215,0
+XEL.US,D,20140826,000000,24.5005,24.6228,24.2213,24.2213,1743068.3829658,0
+XEL.US,D,20140827,000000,24.244,24.5133,24.244,24.5074,2528188.2994569,0
+XEL.US,D,20140828,000000,24.4157,24.6771,24.3979,24.6771,1432790.0414296,0
+XEL.US,D,20140829,000000,24.6997,24.8477,24.608,24.8378,1721546.9300822,0
+XEL.US,D,20140902,000000,24.8152,24.8714,24.4245,24.5596,2503918.499559,0
+XEL.US,D,20140903,000000,24.6514,24.8634,24.5932,24.7451,2064248.8727103,0
+XEL.US,D,20140904,000000,24.6771,24.7629,24.5439,24.6919,1535168.2487102,0
+XEL.US,D,20140905,000000,24.6771,25.1722,24.6771,25.1722,2739197.6850195,0
+XEL.US,D,20140908,000000,25.1406,25.1486,24.8152,24.9404,1777537.7842329,0
+XEL.US,D,20140909,000000,24.8792,24.9158,24.5133,24.5844,2838617.6936325,0
+XEL.US,D,20140910,000000,24.5656,24.6445,24.3683,24.4689,1927494.5315641,0
+XEL.US,D,20140911,000000,24.4689,24.7235,24.3772,24.7175,2033715.9640499,0
+XEL.US,D,20140912,000000,24.608,24.6228,24.1415,24.2351,2631033.8575209,0
+XEL.US,D,20140915,000000,24.317,24.4521,24.1701,24.2806,2305785.0842765,0
+XEL.US,D,20140916,000000,24.2716,24.5962,24.2578,24.5548,2812501.8074516,0
+XEL.US,D,20140917,000000,24.6188,24.6652,24.2982,24.4541,2328586.9363778,0
+XEL.US,D,20140918,000000,24.463,24.5696,24.1059,24.2272,2140155.3583979,0
+XEL.US,D,20140919,000000,24.2884,24.4363,24.2351,24.4058,3327884.2887523,0
+XEL.US,D,20140922,000000,24.3614,24.3693,24.1463,24.1769,1800719.8023726,0
+XEL.US,D,20140923,000000,24.1395,24.2648,24.0368,24.1315,3309072.6593911,0
+XEL.US,D,20140924,000000,24.1621,24.1769,23.953,24.0684,1998977.9121158,0
+XEL.US,D,20140925,000000,23.9924,24.1395,23.8327,23.8327,3885889.9725138,0
+XEL.US,D,20140926,000000,23.8199,23.8997,23.6581,23.7824,5724567.5797227,0
+XEL.US,D,20140929,000000,23.6808,23.7981,23.5693,23.7094,4975083.9207927,0
+XEL.US,D,20140930,000000,23.7468,23.9688,23.666,23.7913,7196047.3723347,0
+XEL.US,D,20141001,000000,24.0526,24.0526,23.7646,23.8415,3915302.6585807,0
+XEL.US,D,20141002,000000,23.8415,24.0102,23.7024,23.7735,3285385.7807521,0
+XEL.US,D,20141003,000000,23.7558,24.0162,23.6137,23.953,2451306.5611586,0
+XEL.US,D,20141006,000000,24.0368,24.0961,23.8415,23.953,1457224.0730563,0
+XEL.US,D,20141007,000000,23.8909,24.3782,23.8909,24.1257,4291229.0854215,0
+XEL.US,D,20141008,000000,24.1543,24.7984,24.0862,24.7589,4102246.0132418,0
+XEL.US,D,20141009,000000,24.7678,25.0193,24.4541,24.4709,6612739.8646027,0
+XEL.US,D,20141010,000000,24.5882,24.8842,24.4857,24.7125,5554868.556568,0
+XEL.US,D,20141013,000000,24.6958,25.2048,24.68,24.8526,5699629.701373,0
+XEL.US,D,20141014,000000,24.9641,25.7838,24.7984,25.5875,12072870.0306,0
+XEL.US,D,20141015,000000,25.6033,25.8124,24.829,25.2136,8442845.9948635,0
+XEL.US,D,20141016,000000,24.8842,25.0943,24.6188,24.9552,8647004.2815242,0
+XEL.US,D,20141017,000000,25.1111,25.12,24.7343,24.9552,7080528.5992113,0
+XEL.US,D,20141020,000000,25.0095,25.3439,24.9138,25.26,5456296.0647767,0
+XEL.US,D,20141021,000000,25.3784,25.4326,25.1654,25.3942,5827692.939991,0
+XEL.US,D,20141022,000000,25.4238,25.8016,25.3942,25.5875,4587829.5597806,0
+XEL.US,D,20141023,000000,25.7532,25.8016,25.5481,25.5875,3205693.8550971,0
+XEL.US,D,20141024,000000,25.6437,25.8627,25.5639,25.7454,3658586.1636529,0
+XEL.US,D,20141027,000000,25.7532,25.8459,25.6201,25.6881,3732975.0265149,0
+XEL.US,D,20141028,000000,25.7454,25.8863,25.6111,25.8863,3745948.3193008,0
+XEL.US,D,20141029,000000,25.8943,25.9475,25.0795,25.7029,3770004.2124411,0
+XEL.US,D,20141030,000000,26.0186,26.4181,25.2354,26.2287,6406491.1716183,0
+XEL.US,D,20141031,000000,26.3392,26.4092,26.0502,26.1893,4642633.2821149,0
+XEL.US,D,20141103,000000,26.3076,26.4783,26.1981,26.4092,4145384.2139627,0
+XEL.US,D,20141104,000000,26.3254,26.5966,26.0886,26.1893,4740939.1507912,0
+XEL.US,D,20141105,000000,26.3392,26.6735,26.2069,26.6735,5822298.6373487,0
+XEL.US,D,20141106,000000,26.5019,26.5966,25.8124,25.8627,10456734.525898,0
+XEL.US,D,20141107,000000,25.9011,26.3322,25.8706,26.2918,5201276.631045,0
+XEL.US,D,20141110,000000,26.3006,26.644,26.2612,26.5966,4196927.6323509,0
+XEL.US,D,20141111,000000,26.5601,26.6588,26.3697,26.5108,3156155.68584,0
+XEL.US,D,20141112,000000,26.2375,26.3697,25.9475,26.1449,4093416.0233875,0
+XEL.US,D,20141113,000000,26.2069,26.3154,25.9327,25.9929,3438775.173967,0
+XEL.US,D,20141114,000000,25.8863,26.0186,25.8065,25.8539,3570423.124884,0
+XEL.US,D,20141117,000000,25.8627,26.2069,25.7838,26.1607,3237587.2512872,0
+XEL.US,D,20141118,000000,26.2287,26.5285,26.0955,26.3855,3639004.0644538,0
+XEL.US,D,20141119,000000,26.3076,26.3756,26.1449,26.2681,2520377.1545859,0
+XEL.US,D,20141120,000000,26.2681,26.3855,26.1517,26.2612,2732952.824227,0
+XEL.US,D,20141121,000000,26.4931,26.5108,26.1044,26.3559,3386566.7184555,0
+XEL.US,D,20141124,000000,26.3756,26.4269,26.064,26.1211,2843513.2184323,0
+XEL.US,D,20141125,000000,26.1755,26.1893,25.9327,26.0817,2980887.9905533,0
+XEL.US,D,20141126,000000,26.1211,26.2918,26.0955,26.2159,1605110.6895858,0
+XEL.US,D,20141128,000000,26.283,26.6804,26.2375,26.5601,1546406.9705844,0
+XEL.US,D,20141201,000000,26.283,27.0287,26.2069,26.8176,7628029.5349969,0
+XEL.US,D,20141202,000000,26.9793,27.2555,26.7407,27.1234,4794823.3782004,0
+XEL.US,D,20141203,000000,27.0977,27.2476,26.933,27.216,4256772.8632439,0
+XEL.US,D,20141204,000000,27.222,27.3571,27.0651,27.2398,3340801.8238526,0
+XEL.US,D,20141205,000000,27.0159,27.1984,26.8718,27.0207,2978327.1921179,0
+XEL.US,D,20141208,000000,27.0721,27.3503,27.0455,27.3029,4038128.7298522,0
+XEL.US,D,20141209,000000,27.3177,27.4626,27.154,27.4015,4152072.0949121,0
+XEL.US,D,20141210,000000,27.3699,27.5741,27.0977,27.1322,3529059.0323428,0
+XEL.US,D,20141211,000000,27.1608,27.6155,27.1608,27.3779,2705248.3508932,0
+XEL.US,D,20141212,000000,27.3779,27.5475,27.0888,27.0977,2804454.4527485,0
+XEL.US,D,20141215,000000,27.148,27.2072,26.5887,26.7998,4054040.9595597,0
+XEL.US,D,20141216,000000,26.8176,27.1854,26.5443,26.7751,3788189.3281709,0
+XEL.US,D,20141217,000000,26.8659,27.3355,26.7998,27.1914,4290627.9161927,0
+XEL.US,D,20141218,000000,27.3088,27.6599,27.1914,27.6599,3914126.6783016,0
+XEL.US,D,20141219,000000,27.725,27.9421,27.5909,27.7004,5782279.8256956,0
+XEL.US,D,20141222,000000,27.7784,27.9045,27.6461,27.8977,2677288.4059815,0
+XEL.US,D,20141223,000000,27.9825,28.1512,27.8661,27.9569,2813461.8534208,0
+XEL.US,D,20141224,000000,28.0062,28.7253,28.0062,28.5921,4010017.7323012,0
+XEL.US,D,20141226,000000,28.6326,29.0587,28.6326,28.8683,3226664.827557,0
+XEL.US,D,20141229,000000,28.9294,29.6535,28.8988,29.3961,4946319.0376555,0
+XEL.US,D,20141230,000000,29.3083,29.3171,28.6592,28.7125,3116992.5012177,0
+XEL.US,D,20141231,000000,28.8042,28.9156,28.306,28.3474,3110460.7417881,0
+XEL.US,D,20150102,000000,28.4254,28.5428,28.091,28.5033,3212681.8137728,0
+XEL.US,D,20150105,000000,28.4343,28.5507,28.1176,28.1807,3937380.6745446,0
+XEL.US,D,20150106,000000,28.2992,28.8042,28.1985,28.3326,6018684.3026301,0
+XEL.US,D,20150107,000000,28.3909,28.677,28.2607,28.5754,3590911.539919,0
+XEL.US,D,20150108,000000,28.7785,28.9946,28.6937,28.9068,3189208.8418916,0
+XEL.US,D,20150109,000000,28.7855,28.8841,28.4067,28.5507,2950228.3598802,0
+XEL.US,D,20150112,000000,28.5754,28.6592,28.1354,28.2992,3464863.6881932,0
+XEL.US,D,20150113,000000,28.4669,28.9068,28.3474,28.5251,3310864.0017645,0
+XEL.US,D,20150114,000000,28.3998,28.8209,28.3228,28.7785,3336837.9592911,0
+XEL.US,D,20150115,000000,28.8357,29.1445,28.6937,29.0321,3423084.961226,0
+XEL.US,D,20150116,000000,29.0695,29.2352,28.89,29.2146,3388108.6719076,0
+XEL.US,D,20150120,000000,29.254,29.4365,29.0785,29.4108,3640877.5226915,0
+XEL.US,D,20150121,000000,29.3339,29.7048,29.1218,29.6535,2804780.8886535,0
+XEL.US,D,20150122,000000,29.7512,29.7966,29.3339,29.6111,2144708.2268749,0
+XEL.US,D,20150123,000000,29.6199,29.9011,29.5361,29.7966,2562149.7988965,0
+XEL.US,D,20150126,000000,29.6771,29.7284,29.4582,29.7225,1749488.6270241,0
+XEL.US,D,20150127,000000,29.6771,29.9385,29.5933,29.7748,2007579.8023469,0
+XEL.US,D,20150128,000000,29.7748,30.1319,29.4434,29.5529,3146482.2342683,0
+XEL.US,D,20150129,000000,29.5292,30.0876,29.3961,30.0718,3619554.769924,0
+XEL.US,D,20150130,000000,29.8873,30.2562,29.6012,29.6199,4903224.429307,0
+XEL.US,D,20150202,000000,29.6417,29.8636,29.2865,29.6475,5424308.3874092,0
+XEL.US,D,20150203,000000,29.5765,29.7284,29.4039,29.7048,4582604.5577473,0
+XEL.US,D,20150204,000000,29.6199,29.7512,29.2708,29.3555,4028115.663286,0
+XEL.US,D,20150205,000000,29.3961,29.6771,29.2865,29.6417,2476596.2198159,0
+XEL.US,D,20150206,000000,29.4286,29.4582,28.0408,28.1807,6688877.4912417,0
+XEL.US,D,20150209,000000,28.236,28.3761,27.7931,27.8907,4493001.9569126,0
+XEL.US,D,20150210,000000,27.9273,28.677,27.8819,28.6079,7309833.6020987,0
+XEL.US,D,20150211,000000,28.4431,28.4669,27.9431,28.0556,4608655.5622577,0
+XEL.US,D,20150212,000000,28.0742,28.1807,27.8977,28.0408,5274041.4245905,0
+XEL.US,D,20150213,000000,27.8661,27.9273,27.2969,27.6215,7084669.8745907,0
+XEL.US,D,20150217,000000,27.4834,27.9667,27.3117,27.7704,11031338.765788,0
+XEL.US,D,20150218,000000,27.8079,28.7036,27.7152,28.6424,5390557.753399,0
+XEL.US,D,20150219,000000,28.7036,28.7203,28.4431,28.5842,6349338.530054,0
+XEL.US,D,20150220,000000,28.5754,28.6503,27.9904,28.3474,4108607.4582861,0
+XEL.US,D,20150223,000000,28.4431,28.7253,28.3761,28.7125,4112749.7474416,0
+XEL.US,D,20150224,000000,28.6848,28.8515,28.4955,28.6848,4275937.2866889,0
+XEL.US,D,20150225,000000,28.7253,28.7479,28.0338,28.1088,3342405.6176469,0
+XEL.US,D,20150226,000000,28.1433,28.2193,27.8661,27.9499,3241087.8201698,0
+XEL.US,D,20150227,000000,27.9203,27.9499,27.724,27.8415,3038982.430117,0
+XEL.US,D,20150302,000000,27.8148,27.8513,26.9961,27.1549,4733953.2196676,0
+XEL.US,D,20150303,000000,27.1688,27.3818,26.9714,27.3729,4494203.2815943,0
+XEL.US,D,20150304,000000,27.217,27.3117,27.1056,27.2871,3020210.3380237,0
+XEL.US,D,20150305,000000,27.5169,27.657,27.3305,27.5643,4260279.5147831,0
+XEL.US,D,20150306,000000,27.1549,27.2328,26.3944,26.5572,7348920.7535134,0
+XEL.US,D,20150309,000000,26.6873,27.0465,26.5236,26.8936,6470885.215884,0
+XEL.US,D,20150310,000000,26.8067,27.2969,26.7899,26.9576,5396944.5428458,0
+XEL.US,D,20150311,000000,26.926,27.0731,26.6647,26.714,4299182.158947,0
+XEL.US,D,20150312,000000,26.856,27.3049,26.5976,26.6016,3215739.3624985,0
+XEL.US,D,20150313,000000,27.1668,27.2486,26.6193,27.2486,4924357.6059433,0
+XEL.US,D,20150316,000000,27.0425,27.4992,27.0425,27.2634,4152560.7349935,0
+XEL.US,D,20150317,000000,27.216,27.4153,27.1026,27.1914,3031581.8645674,0
+XEL.US,D,20150318,000000,27.216,27.9894,27.1214,27.8543,5352739.8496649,0
+XEL.US,D,20150319,000000,27.7724,28.0594,27.4321,27.4726,4274811.9952149,0
+XEL.US,D,20150320,000000,27.6235,27.8099,27.4508,27.7102,6980555.0688462,0
+XEL.US,D,20150323,000000,27.7014,27.9894,27.7014,27.8869,3447286.8381251,0
+XEL.US,D,20150324,000000,28.1068,28.1975,27.5663,27.6531,6230596.9627001,0
+XEL.US,D,20150325,000000,27.9243,27.9322,27.4153,27.4222,4560485.9907392,0
+XEL.US,D,20150326,000000,27.442,27.6155,27.0947,27.3295,4703824.8076722,0
+XEL.US,D,20150327,000000,27.3443,27.4508,27.0345,27.3966,7483120.3788808,0
+XEL.US,D,20150330,000000,27.4508,27.8099,27.3601,27.6767,3613592.7526641,0
+XEL.US,D,20150331,000000,27.6313,27.8276,27.4764,27.734,5424205.9960228,0
+XEL.US,D,20150401,000000,27.5821,27.8365,27.3295,27.7803,2475291.4899717,0
+XEL.US,D,20150402,000000,27.7724,27.8937,27.6461,27.6935,3210817.47952,0
+XEL.US,D,20150406,000000,27.7961,28.1631,27.7674,27.9243,2152094.5995591,0
+XEL.US,D,20150407,000000,27.9165,27.9401,27.4666,27.4903,2552967.0149584,0
+XEL.US,D,20150408,000000,27.4764,27.5258,27.2634,27.4321,2210582.3842506,0
+XEL.US,D,20150409,000000,27.4321,27.4508,27.0947,27.3443,2755597.5410324,0
+XEL.US,D,20150410,000000,27.3808,27.6669,27.2782,27.6235,2020044.1795293,0
+XEL.US,D,20150413,000000,27.5357,27.6155,27.2782,27.3039,2361833.723665,0
+XEL.US,D,20150414,000000,27.3107,27.5534,27.2634,27.4666,2093980.8982495,0
+XEL.US,D,20150415,000000,27.5258,27.7961,27.4153,27.4764,2343772.2886197,0
+XEL.US,D,20150416,000000,27.3867,27.4222,26.9833,27.3295,2935973.6541005,0
+XEL.US,D,20150417,000000,27.3601,27.6057,27.2565,27.3808,3719783.7718669,0
+XEL.US,D,20150420,000000,27.4666,27.8937,27.4321,27.7014,3070961.9972758,0
+XEL.US,D,20150421,000000,27.6599,27.9539,27.2308,27.3107,3161099.8718927,0
+XEL.US,D,20150422,000000,27.3867,27.5357,27.1846,27.3374,2676307.0707141,0
+XEL.US,D,20150423,000000,27.3295,27.6599,27.2861,27.4992,2546712.016405,0
+XEL.US,D,20150424,000000,27.4992,27.9539,27.3808,27.7803,2726902.6084463,0
+XEL.US,D,20150427,000000,27.8612,27.8937,27.3295,27.4153,2805025.2086943,0
+XEL.US,D,20150428,000000,27.3295,27.6935,27.2308,27.6531,2488998.7566559,0
+XEL.US,D,20150429,000000,27.4222,27.5445,27.1026,27.4992,4500362.9851941,0
+XEL.US,D,20150430,000000,27.3601,27.3601,26.6982,27.0188,5949192.9921202,0
+XEL.US,D,20150501,000000,27.0011,27.154,26.7407,27.0563,4272176.1773479,0
+XEL.US,D,20150504,000000,27.0563,27.6155,27.0493,27.3729,4250087.0098468,0
+XEL.US,D,20150505,000000,27.2861,27.3808,26.7465,26.8087,4800725.5826701,0
+XEL.US,D,20150506,000000,26.7751,26.9369,26.3855,26.6982,3391220.9645429,0
+XEL.US,D,20150507,000000,26.7909,26.9754,26.6193,26.6726,4359237.2414933,0
+XEL.US,D,20150508,000000,26.9754,27.0859,26.6193,26.784,3300056.1347339,0
+XEL.US,D,20150511,000000,26.7327,27.0701,26.5768,26.6262,3516320.9356127,0
+XEL.US,D,20150512,000000,26.497,26.5562,26.2514,26.4595,3931651.8257884,0
+XEL.US,D,20150513,000000,26.5137,26.6508,26.059,26.1715,4262213.799587,0
+XEL.US,D,20150514,000000,26.2514,26.6982,26.2514,26.6726,5416882.4774571,0
+XEL.US,D,20150515,000000,26.7149,26.9596,26.6578,26.8896,5444691.3697295,0
+XEL.US,D,20150518,000000,26.8087,27.2861,26.7751,27.216,4768459.1168743,0
+XEL.US,D,20150519,000000,27.1598,27.508,27.0779,27.3808,5571210.6273431,0
+XEL.US,D,20150520,000000,27.4222,27.7674,27.3207,27.5821,4287790.3568813,0
+XEL.US,D,20150521,000000,27.5731,27.6235,27.3522,27.4903,2637209.7815384,0
+XEL.US,D,20150522,000000,27.4588,27.5258,27.2782,27.4588,2170917.3804574,0
+XEL.US,D,20150526,000000,27.1984,27.3374,26.929,27.0779,5103923.7119053,0
+XEL.US,D,20150527,000000,27.0563,27.2072,27.0345,27.1668,3077265.6570822,0
+XEL.US,D,20150528,000000,27.1668,27.3039,27.0563,27.1914,3127786.1753829,0
+XEL.US,D,20150529,000000,27.2308,27.2861,27.0493,27.1302,3182829.1488774,0
+XEL.US,D,20150601,000000,27.1984,27.3295,27.0563,27.147,2854777.2847092,0
+XEL.US,D,20150602,000000,26.9202,27.0257,26.3934,26.6104,5572292.3264446,0
+XEL.US,D,20150603,000000,26.4368,26.635,25.9564,26.1625,6795665.624569,0
+XEL.US,D,20150604,000000,26.0521,26.3254,25.9811,26.1083,4017001.6358725,0
+XEL.US,D,20150605,000000,25.8114,25.8854,25.5293,25.774,5851412.2594652,0
+XEL.US,D,20150608,000000,25.8065,25.8854,25.6635,25.7592,3028318.519293,0
+XEL.US,D,20150609,000000,25.7424,25.8449,25.7177,25.7818,3712358.8756909,0
+XEL.US,D,20150610,000000,25.9337,26.059,25.7424,25.7818,4549217.869358,0
+XEL.US,D,20150611,000000,25.9732,26.1715,25.8854,26.1399,4203396.5376621,0
+XEL.US,D,20150612,000000,25.9958,26.1567,25.8529,26.0521,6149263.7335349,0
+XEL.US,D,20150615,000000,26.0432,26.0521,25.8213,25.8933,3287504.5728068,0
+XEL.US,D,20150616,000000,25.9091,26.1507,25.7572,26.054,2945927.9216527,0
+XEL.US,D,20150617,000000,26.0452,26.2474,25.8933,26.2079,3579383.8918555,0
+XEL.US,D,20150618,000000,26.2307,26.6498,26.1429,26.5926,3109359.7809406,0
+XEL.US,D,20150619,000000,26.5838,26.6568,26.352,26.3678,3588206.7852772,0
+XEL.US,D,20150622,000000,26.2474,26.4427,26.1902,26.3116,2077088.3470507,0
+XEL.US,D,20150623,000000,26.278,26.278,25.8617,25.9337,3746791.7810182,0
+XEL.US,D,20150624,000000,25.9406,26.0226,25.7158,25.7404,4327051.8777856,0
+XEL.US,D,20150625,000000,25.8203,25.8203,25.6447,25.6842,3769035.042487,0
+XEL.US,D,20150626,000000,25.6753,25.9732,25.5539,25.9406,3299257.279165,0
+XEL.US,D,20150629,000000,25.9406,26.2474,25.8617,25.8854,4528259.0622114,0
+XEL.US,D,20150630,000000,25.9574,26.054,25.765,25.8933,5147555.6215883,0
+XEL.US,D,20150701,000000,25.9337,26.1745,25.8439,26.1507,4506135.4263227,0
+XEL.US,D,20150702,000000,26.4161,26.5552,26.2385,26.4072,3473122.9221016,0
+XEL.US,D,20150706,000000,26.3826,26.5463,26.2632,26.5039,3283096.6743123,0
+XEL.US,D,20150707,000000,26.6568,27.3275,26.6006,27.2683,4464377.9886537,0
+XEL.US,D,20150708,000000,27.1342,27.3641,27.0455,27.1263,3595786.7891968,0
+XEL.US,D,20150709,000000,27.1578,27.2624,26.6883,26.8176,2575698.9165087,0
+XEL.US,D,20150710,000000,26.8758,27.1816,26.7693,26.9951,3510902.3023439,0
+XEL.US,D,20150713,000000,27.0997,27.2279,26.8442,26.9862,2966059.4874995,0
+XEL.US,D,20150714,000000,27.0207,27.1421,26.8511,26.9862,1766868.8045283,0
+XEL.US,D,20150715,000000,26.9951,27.0898,26.8097,27.0523,2067479.7771495,0
+XEL.US,D,20150716,000000,27.1342,27.4992,27.0819,27.4578,2677112.0089396,0
+XEL.US,D,20150717,000000,27.3503,27.3641,27.1066,27.1164,2927907.0376515,0
+XEL.US,D,20150720,000000,27.0731,27.1164,26.7239,26.9399,3287198.4124237,0
+XEL.US,D,20150721,000000,26.8836,26.9478,26.569,26.6726,2923561.9932754,0
+XEL.US,D,20150722,000000,26.6785,26.9399,26.6341,26.8758,3121661.9539466,0
+XEL.US,D,20150723,000000,26.8176,26.8176,26.3362,26.4793,3677936.1081247,0
+XEL.US,D,20150724,000000,26.4793,26.569,26.3826,26.4427,2894600.4375743,0
+XEL.US,D,20150727,000000,26.4664,26.931,26.4072,26.8274,3842485.1486778,0
+XEL.US,D,20150728,000000,26.8097,27.0455,26.7061,27.0287,2938345.8901807,0
+XEL.US,D,20150729,000000,26.9862,27.1638,26.785,27.1421,3013419.051912,0
+XEL.US,D,20150730,000000,27.1164,27.6541,26.6568,27.5258,5888505.3132859,0
+XEL.US,D,20150731,000000,27.7034,28.2814,27.5997,27.8977,6631322.3805647,0
+XEL.US,D,20150803,000000,27.9145,28.0584,27.6777,27.7822,3541851.8729824,0
+XEL.US,D,20150804,000000,27.7694,27.7754,27.4143,27.4764,2439737.3482748,0
+XEL.US,D,20150805,000000,27.6245,27.7201,27.4311,27.6955,3947004.4510873,0
+XEL.US,D,20150806,000000,27.6541,28.0436,27.5534,28.0279,4900154.7152681,0
+XEL.US,D,20150807,000000,27.9431,28.4855,27.8306,28.3632,3191878.1143699,0
+XEL.US,D,20150810,000000,28.3484,28.378,28.0584,28.1137,3496858.4619936,0
+XEL.US,D,20150811,000000,28.1699,28.5221,28.0368,28.4629,4065054.6231391,0
+XEL.US,D,20150812,000000,28.4096,28.887,28.3426,28.7421,4853124.628089,0
+XEL.US,D,20150813,000000,28.6671,28.7203,28.315,28.6138,2995885.7942162,0
+XEL.US,D,20150814,000000,28.5645,28.8456,28.3712,28.8061,1949827.0053299,0
+XEL.US,D,20150817,000000,28.8229,29.0577,28.7421,28.958,3465542.918182,0
+XEL.US,D,20150818,000000,28.8693,28.9748,28.7805,28.894,2999121.767536,0
+XEL.US,D,20150819,000000,28.8456,29.3527,28.7203,29.2234,4762401.8046608,0
+XEL.US,D,20150820,000000,28.9995,29.2481,28.8782,28.9748,3030813.4222816,0
+XEL.US,D,20150821,000000,28.8456,29.0074,28.6138,28.6138,4618983.9131918,0
+XEL.US,D,20150824,000000,27.8819,28.2173,27.2841,27.441,7489795.0807408,0
+XEL.US,D,20150825,000000,27.799,27.9145,26.5926,26.6183,6430858.2940221,0
+XEL.US,D,20150826,000000,26.931,27.1066,26.4161,26.9862,6014769.0993216,0
+XEL.US,D,20150827,000000,27.1578,27.3581,26.9231,27.3581,5073471.9053333,0
+XEL.US,D,20150828,000000,27.3423,27.4498,26.9231,27.3187,2940709.002276,0
+XEL.US,D,20150831,000000,27.2131,27.2457,26.7327,27.1421,7017088.5182581,0
+XEL.US,D,20150901,000000,26.8176,26.931,26.4072,26.5374,6848193.4195529,0
+XEL.US,D,20150902,000000,26.7761,26.8008,26.3904,26.6341,5679590.3891515,0
+XEL.US,D,20150903,000000,26.6568,26.931,26.5838,26.785,5348011.597922,0
+XEL.US,D,20150904,000000,26.5127,26.642,26.1024,26.2553,4957898.3883003,0
+XEL.US,D,20150908,000000,26.5207,26.6341,26.3292,26.6183,3954460.7743224,0
+XEL.US,D,20150909,000000,26.7407,26.7407,26.1597,26.1991,5609990.6045986,0
+XEL.US,D,20150910,000000,26.1655,26.4565,26.0935,26.3204,6200488.8262269,0
+XEL.US,D,20150911,000000,26.1823,26.6883,26.1349,26.6785,3470513.4624134,0
+XEL.US,D,20150914,000000,26.6785,26.86,26.5463,26.6785,3532035.4789802,0
+XEL.US,D,20150915,000000,26.7239,27.0483,26.5916,26.9024,5623794.1800126,0
+XEL.US,D,20150916,000000,26.8926,27.1993,26.8442,27.1026,2801507.4056181,0
+XEL.US,D,20150917,000000,27.0701,27.8178,27.0326,27.4903,4105075.4623444,0
+XEL.US,D,20150918,000000,27.2516,27.655,27.225,27.3265,4643335.8289541,0
+XEL.US,D,20150921,000000,27.3946,27.802,27.3069,27.7142,4940082.2870719,0
+XEL.US,D,20150922,000000,27.4992,27.7704,27.4035,27.5593,5270674.6741535,0
+XEL.US,D,20150923,000000,27.5534,27.7388,27.4488,27.7142,4627376.9655458,0
+XEL.US,D,20150924,000000,27.584,28.024,27.5258,27.948,4377695.0629946,0
+XEL.US,D,20150925,000000,27.9983,28.602,27.8602,28.3632,3491916.3034931,0
+XEL.US,D,20150928,000000,28.315,28.5418,28.1196,28.1473,3830743.5938566,0
+XEL.US,D,20150929,000000,28.1601,28.3336,28.024,28.1936,4137473.7190336,0
+XEL.US,D,20150930,000000,28.3426,28.8013,28.2015,28.7697,3350128.5639971,0
+XEL.US,D,20151001,000000,28.7775,28.8357,28.1473,28.4461,3538689.9053181,0
+XEL.US,D,20151002,000000,28.602,28.8269,28.2893,28.7075,4060917.4028641,0
+XEL.US,D,20151005,000000,28.8841,28.9176,28.5003,28.8515,6608724.29746,0
+XEL.US,D,20151006,000000,28.8357,28.8427,28.3426,28.4707,4777494.9032774,0
+XEL.US,D,20151007,000000,28.4787,28.5161,28.3238,28.4629,5479142.5230266,0
+XEL.US,D,20151008,000000,28.3712,28.891,28.3554,28.8515,2478719.0669748,0
+XEL.US,D,20151009,000000,28.8515,28.9975,28.4935,28.6444,3783493.5172632,0
+XEL.US,D,20151012,000000,28.67,29.1514,28.6256,29.1208,2569156.0055421,0
+XEL.US,D,20151013,000000,29.0291,29.2668,29.0054,29.1603,3601089.8519899,0
+XEL.US,D,20151014,000000,29.183,29.5026,29.1455,29.2392,2989625.7267822,0
+XEL.US,D,20151015,000000,29.3625,29.6465,29.183,29.5322,3186063.094645,0
+XEL.US,D,20151016,000000,29.5913,29.8251,29.4513,29.5983,3628660.5068782,0
+XEL.US,D,20151019,000000,29.5094,29.5667,29.2234,29.4592,5430182.206148,0
+XEL.US,D,20151020,000000,29.3783,29.8429,29.3457,29.761,4279842.3522363,0
+XEL.US,D,20151021,000000,29.8518,30.0066,29.6771,29.7225,2104431.9160919,0
+XEL.US,D,20151022,000000,29.8064,30.2661,29.7374,30.1763,3303482.6979609,0
+XEL.US,D,20151023,000000,30.1181,30.2227,29.5026,29.6081,4461175.4699453,0
+XEL.US,D,20151026,000000,29.6465,29.8932,29.4207,29.8833,3642936.501956,0
+XEL.US,D,20151027,000000,29.8152,29.9543,29.6465,29.834,3204401.2905662,0
+XEL.US,D,20151028,000000,29.834,29.9633,28.9551,29.2826,4007871.5682918,0
+XEL.US,D,20151029,000000,29.0843,29.3457,28.4787,28.8742,5456526.1919521,0
+XEL.US,D,20151030,000000,28.9462,29.2234,28.8742,28.9462,3889715.9635252,0
+XEL.US,D,20151102,000000,28.9827,29.2086,28.7529,29.1307,3076033.9191175,0
+XEL.US,D,20151103,000000,29.0557,29.2668,28.8357,29.1603,2237344.0458089,0
+XEL.US,D,20151104,000000,29.1692,29.5094,29.1692,29.2747,2370221.7071385,0
+XEL.US,D,20151105,000000,29.249,29.4946,29.1751,29.3379,2743214.2659382,0
+XEL.US,D,20151106,000000,28.8111,28.8111,27.8937,28.3238,7205869.8489935,0
+XEL.US,D,20151109,000000,28.2015,28.5003,28.1108,28.4461,4522508.924157,0
+XEL.US,D,20151110,000000,28.4629,28.9394,28.4382,28.9088,5251722.129914,0
+XEL.US,D,20151111,000000,28.8427,29.3881,28.8427,29.2915,4444437.0127141,0
+XEL.US,D,20151112,000000,29.2086,29.5094,28.6532,28.6888,5052580.0074094,0
+XEL.US,D,20151113,000000,28.7529,28.965,28.2489,28.4461,4242213.0108573,0
+XEL.US,D,20151116,000000,28.4461,28.9176,28.386,28.9176,4327264.7707672,0
+XEL.US,D,20151117,000000,28.8427,29.0843,28.5083,28.6168,4929619.1039162,0
+XEL.US,D,20151118,000000,28.6256,28.9827,28.378,28.9394,4446528.432814,0
+XEL.US,D,20151119,000000,29.0143,29.1692,28.8111,29.0232,4300556.8393423,0
+XEL.US,D,20151120,000000,29.1455,29.3783,29.0469,29.1366,4781061.3676066,0
+XEL.US,D,20151123,000000,29.1918,29.2747,28.8742,28.9008,2882547.6534896,0
+XEL.US,D,20151124,000000,28.7371,29.0765,28.602,29.0291,5435480.2000606,0
+XEL.US,D,20151125,000000,28.9896,29.0291,28.7075,28.8427,2707770.6258366,0
+XEL.US,D,20151127,000000,28.8683,29.1109,28.7371,28.9551,1806817.6656302,0
+XEL.US,D,20151130,000000,28.9176,29.183,28.891,28.9729,4427206.8740731,0
+XEL.US,D,20151201,000000,29.0843,29.2589,29.0143,29.2234,5121968.9265329,0
+XEL.US,D,20151202,000000,29.1307,29.1918,28.5842,28.6168,4272197.4666461,0
+XEL.US,D,20151203,000000,28.4195,28.5003,27.8937,27.9638,9588922.9202635,0
+XEL.US,D,20151204,000000,28.0614,28.5329,28.0328,28.4106,6265535.7423027,0
+XEL.US,D,20151207,000000,28.386,28.67,28.3426,28.6532,5966576.2109528,0
+XEL.US,D,20151208,000000,28.5487,28.7775,28.4382,28.6088,5945846.5172053,0
+XEL.US,D,20151209,000000,28.4935,28.8683,28.3554,28.6622,4055871.8392012,0
+XEL.US,D,20151210,000000,28.5921,28.6256,28.1601,28.2666,6956632.9941514,0
+XEL.US,D,20151211,000000,28.1108,28.5487,28.0062,28.386,5227474.6330903,0
+XEL.US,D,20151214,000000,28.3938,28.7223,28.2982,28.67,4704202.9461586,0
+XEL.US,D,20151215,000000,28.82,29.0765,28.7223,28.9008,4070027.1949227,0
+XEL.US,D,20151216,000000,28.9827,29.6535,28.965,29.5913,5012334.1099093,0
+XEL.US,D,20151217,000000,29.5913,29.834,29.3961,29.5746,3531057.1850412,0
+XEL.US,D,20151218,000000,29.3457,29.5174,28.7223,28.9246,7803056.9653472,0
+XEL.US,D,20151221,000000,29.0765,29.1751,28.5842,28.7697,5097627.1485316,0
+XEL.US,D,20151222,000000,28.892,29.0873,28.5389,28.967,4219542.9496493,0
+XEL.US,D,20151223,000000,29.0647,29.4493,29.0647,29.3941,3783088.0068222,0
+XEL.US,D,20151224,000000,29.3595,29.4177,29.178,29.3013,1923856.0891316,0
+XEL.US,D,20151228,000000,29.2204,29.6693,29.1692,29.6317,4500328.5168067,0
+XEL.US,D,20151229,000000,29.762,29.9011,29.5657,29.6959,2343174.1607192,0
+XEL.US,D,20151230,000000,29.762,29.9257,29.6693,29.8448,1698001.9800977,0
+XEL.US,D,20151231,000000,29.8004,29.8271,29.2126,29.4424,2842354.4723469,0
+XEL.US,D,20160104,000000,29.1958,29.4079,29.0173,29.2718,3438640.3417454,0
+XEL.US,D,20160105,000000,29.254,29.6317,28.8525,29.5657,2611551.1083798,0
+XEL.US,D,20160106,000000,29.3941,30.0106,29.3013,29.8774,6332433.813542,0
+XEL.US,D,20160107,000000,29.5973,30.057,29.5608,29.9928,6357263.2178486,0
+XEL.US,D,20160108,000000,29.9928,30.1319,29.5815,29.6613,3665762.6846838,0
+XEL.US,D,20160111,000000,29.7048,30.0165,29.6861,29.9011,4739072.7889861,0
+XEL.US,D,20160112,000000,30.0165,30.0876,29.4079,29.7866,4091047.8424117,0
+XEL.US,D,20160113,000000,29.762,30.0718,29.5568,29.6071,5876453.5429773,0
+XEL.US,D,20160114,000000,29.6535,30.2789,29.6397,30.0964,4477990.9741603,0
+XEL.US,D,20160115,000000,29.7048,30.1132,29.5075,29.9257,4730598.6345439,0
+XEL.US,D,20160119,000000,30.1132,30.6222,29.9829,30.5077,6613726.2687506,0
+XEL.US,D,20160120,000000,30.418,30.5314,29.6071,30.0254,6664812.4741165,0
+XEL.US,D,20160121,000000,30.049,30.3844,29.4424,29.6239,6536583.9899938,0
+XEL.US,D,20160122,000000,29.7698,30.0658,29.5242,30.0332,5526345.9659193,0
+XEL.US,D,20160125,000000,30.049,30.1408,29.759,29.9495,2857877.4120311,0
+XEL.US,D,20160126,000000,30.049,30.4081,29.8448,30.1506,3304179.1621434,0
+XEL.US,D,20160127,000000,30.0786,30.4751,29.831,30.0718,4586211.5731207,0
+XEL.US,D,20160128,000000,29.8084,31.0226,29.5973,30.8017,3863961.995413,0
+XEL.US,D,20160129,000000,30.7789,31.3709,30.7464,31.3353,6594993.7139254,0
+XEL.US,D,20160201,000000,31.2278,31.7624,31.0749,31.6145,7446192.5705648,0
+XEL.US,D,20160202,000000,31.4251,31.9735,31.3955,31.9607,6213814.9130965,0
+XEL.US,D,20160203,000000,31.8778,32.3267,29.7235,32.1787,10138314.54848,0
+XEL.US,D,20160204,000000,32.082,32.3898,31.8296,32.0307,6699321.4126515,0
+XEL.US,D,20160205,000000,31.9075,32.4914,31.5405,32.4105,6209082.6062492,0
+XEL.US,D,20160208,000000,32.3938,32.9688,31.865,32.1787,8649047.0403711,0
+XEL.US,D,20160209,000000,32.1708,32.5871,32.0001,32.4825,5205252.6609197,0
+XEL.US,D,20160210,000000,32.3868,32.6068,31.798,32.2645,5718826.5656533,0
+XEL.US,D,20160211,000000,32.2123,32.3523,31.869,31.9705,5575126.8444277,0
+XEL.US,D,20160212,000000,32.0081,32.2211,31.5306,31.8296,4954364.3648063,0
+XEL.US,D,20160216,000000,31.9075,31.9075,31.509,31.8374,3852823.6373729,0
+XEL.US,D,20160217,000000,31.9252,31.9341,31.5671,31.9252,5074024.4133092,0
+XEL.US,D,20160218,000000,31.9933,32.6472,31.8936,32.5003,4615877.7032132,0
+XEL.US,D,20160219,000000,32.5683,32.5683,32.156,32.2467,5319744.4788512,0
+XEL.US,D,20160222,000000,32.369,32.5979,32.1955,32.5249,2922093.0317027,0
+XEL.US,D,20160223,000000,32.4184,32.7143,32.2734,32.6562,3568147.1975335,0
+XEL.US,D,20160224,000000,32.6808,33.0359,32.447,32.7212,3453983.8430593,0
+XEL.US,D,20160225,000000,32.7538,33.1463,32.6404,32.962,3564534.0995036,0
+XEL.US,D,20160226,000000,32.7686,32.8771,32.0919,32.1955,6177892.7706744,0
+XEL.US,D,20160229,000000,32.1481,32.7301,32.1481,32.4184,6762934.8493181,0
+XEL.US,D,20160301,000000,32.5249,32.7143,32.0081,32.3523,5840675.3567618,0
+XEL.US,D,20160302,000000,32.1708,32.4914,31.3709,32.4569,6111849.3126897,0
+XEL.US,D,20160303,000000,32.4105,32.4914,32.0081,32.4667,3814917.5351179,0
+XEL.US,D,20160304,000000,32.2645,32.8643,32.0376,32.7459,6241816.4228284,0
+XEL.US,D,20160307,000000,32.7054,32.9688,32.5891,32.8455,5030267.8091656,0
+XEL.US,D,20160308,000000,32.962,33.3545,32.739,33.3358,5160404.2199136,0
+XEL.US,D,20160309,000000,33.32,33.5676,33.2224,33.3861,4339339.8579261,0
+XEL.US,D,20160310,000000,33.3545,33.5094,33.0655,33.4009,4156980.7988012,0
+XEL.US,D,20160311,000000,33.4847,33.7007,33.3111,33.3861,3870046.6795812,0
+XEL.US,D,20160314,000000,33.3781,33.538,33.2036,33.4187,4073494.3091939,0
+XEL.US,D,20160315,000000,33.3111,33.7254,33.3111,33.4847,2981313.7765164,0
+XEL.US,D,20160316,000000,33.3861,33.9315,33.1473,33.832,2835530.7453999,0
+XEL.US,D,20160317,000000,33.896,34.3882,33.6662,34.3113,3748333.7344704,0
+XEL.US,D,20160318,000000,34.3251,34.404,33.9483,33.9483,5854468.7944148,0
+XEL.US,D,20160321,000000,33.8892,34.1248,33.5596,33.9405,2827065.7149425,0
+XEL.US,D,20160322,000000,33.9405,34.0628,33.7007,33.7087,2934261.3862631,0
+XEL.US,D,20160323,000000,33.7254,34.1358,33.5508,33.9987,3103948.2441045,0
+XEL.US,D,20160324,000000,33.9987,34.2215,33.8496,34.0884,2634625.6662527,0
+XEL.US,D,20160328,000000,34.1762,34.3952,33.9365,34.0312,1829888.1683987,0
+XEL.US,D,20160329,000000,34.1062,34.4672,33.9887,34.4416,3423425.5899964,0
+XEL.US,D,20160330,000000,34.4198,34.4711,34.1634,34.3626,2513560.5240715,0
+XEL.US,D,20160331,000000,34.404,34.6013,34.3015,34.5737,3892260.541543,0
+XEL.US,D,20160401,000000,34.4672,34.7424,34.3439,34.6744,3425519.0376485,0
+XEL.US,D,20160404,000000,34.7345,34.7582,34.2482,34.6102,2755605.6512412,0
+XEL.US,D,20160405,000000,34.4593,34.6013,33.7806,33.8586,5319138.2407418,0
+XEL.US,D,20160406,000000,33.7905,33.832,33.5015,33.7718,3884456.4931046,0
+XEL.US,D,20160407,000000,33.6741,33.9572,33.5844,33.7254,4038103.3854496,0
+XEL.US,D,20160408,000000,33.8162,34.0924,33.7954,33.9059,2544668.243782,0
+XEL.US,D,20160411,000000,33.9217,34.0884,33.6909,33.7333,2740888.6635588,0
+XEL.US,D,20160412,000000,33.7501,33.9533,33.6001,33.8892,3820421.3255792,0
+XEL.US,D,20160413,000000,33.9651,34.0065,33.3781,33.6425,3118690.5761896,0
+XEL.US,D,20160414,000000,33.542,33.7185,33.4512,33.5508,2530041.4821727,0
+XEL.US,D,20160415,000000,33.6238,33.8654,33.5252,33.757,3410812.187727,0
+XEL.US,D,20160418,000000,33.7649,34.0144,33.5735,34.0144,2528702.283941,0
+XEL.US,D,20160419,000000,34.0706,34.122,33.7451,34.0312,3347715.7768728,0
+XEL.US,D,20160420,000000,34.2215,34.2383,32.8415,32.8495,6048509.5955708,0
+XEL.US,D,20160421,000000,32.8159,32.8415,31.7723,31.9203,10156997.428277,0
+XEL.US,D,20160422,000000,32.08,32.3168,32.0534,32.2872,6094583.6918851,0
+XEL.US,D,20160425,000000,32.2024,32.4026,32.089,32.3681,3915377.6780122,0
+XEL.US,D,20160426,000000,32.4105,32.5427,32.3,32.4026,4060976.2018781,0
+XEL.US,D,20160427,000000,32.5013,33.0537,32.4282,32.8327,5360682.7854293,0
+XEL.US,D,20160428,000000,32.5427,33.029,32.377,33.0201,3825870.3721312,0
+XEL.US,D,20160429,000000,32.7981,33.1533,32.5339,33.0971,4675543.495736,0
+XEL.US,D,20160502,000000,33.2696,33.6839,33.1612,33.4936,3617079.1286812,0
+XEL.US,D,20160503,000000,33.3939,33.6741,33.319,33.5252,3024756.1100681,0
+XEL.US,D,20160504,000000,33.4443,34.122,33.4443,33.9059,4078615.9060646,0
+XEL.US,D,20160505,000000,33.8162,34.1476,33.6001,33.7649,3634816.1553736,0
+XEL.US,D,20160506,000000,33.757,33.757,33.2124,33.4512,4417625.6761267,0
+XEL.US,D,20160509,000000,33.4847,34.1545,33.4689,34.0312,4878564.3256095,0
+XEL.US,D,20160510,000000,34.1545,34.3626,33.9138,34.1939,3822258.2878773,0
+XEL.US,D,20160511,000000,34.2649,34.3784,33.9799,34.2117,2902327.4390289,0
+XEL.US,D,20160512,000000,34.1939,34.7088,34.0539,34.6013,4614529.3809966,0
+XEL.US,D,20160513,000000,34.5668,34.6141,34.2117,34.4839,3291365.0322057,0
+XEL.US,D,20160516,000000,34.3882,34.5195,34.2117,34.5195,3294826.0638202,0
+XEL.US,D,20160517,000000,34.404,34.479,33.6001,33.7806,3933611.4549948,0
+XEL.US,D,20160518,000000,33.5764,33.9217,33.0201,33.1473,4470673.5382513,0
+XEL.US,D,20160519,000000,33.029,33.5015,32.8159,33.4936,3096531.4581374,0
+XEL.US,D,20160520,000000,33.6337,33.6583,33.2204,33.4601,3589196.2307533,0
+XEL.US,D,20160523,000000,33.534,33.5922,33.1049,33.1227,2718533.8867187,0
+XEL.US,D,20160524,000000,33.1533,33.5764,33.1227,33.534,2852310.7674513,0
+XEL.US,D,20160525,000000,33.4443,33.5143,33.2124,33.3781,3361846.8019679,0
+XEL.US,D,20160526,000000,33.4097,33.8496,33.3447,33.8072,2982092.3565633,0
+XEL.US,D,20160527,000000,33.8654,33.9572,33.6425,33.832,2584057.5004752,0
+XEL.US,D,20160531,000000,33.824,34.2383,33.6909,34.2028,5786149.4090796,0
+XEL.US,D,20160601,000000,34.1634,34.3705,34.1062,34.3626,3074909.6414196,0
+XEL.US,D,20160602,000000,34.2482,34.3015,33.8852,34.2295,2688385.1992013,0
+XEL.US,D,20160603,000000,34.5195,35.0551,34.5195,34.8795,3213351.9197767,0
+XEL.US,D,20160606,000000,34.8716,35.0393,34.5687,34.7651,2707971.353505,0
+XEL.US,D,20160607,000000,34.7897,34.9663,34.6516,34.7345,2623837.060968,0
+XEL.US,D,20160608,000000,34.691,34.8795,34.5915,34.8637,2718517.6663011,0
+XEL.US,D,20160609,000000,34.8637,35.3431,34.8637,35.3046,3676097.1182744,0
+XEL.US,D,20160610,000000,35.2948,35.4694,35.1961,35.3431,3508780.468961,0
+XEL.US,D,20160613,000000,35.4299,35.5374,35.2198,35.3135,3794765.6937489,0
+XEL.US,D,20160614,000000,35.352,35.6696,35.0945,35.6637,3769037.0700391,0
+XEL.US,D,20160615,000000,35.6696,35.7445,35.1449,35.2859,3700301.0227258,0
+XEL.US,D,20160616,000000,35.4703,35.8028,35.3204,35.6953,4807389.132993,0
+XEL.US,D,20160617,000000,35.6637,35.7939,35.3204,35.7111,4766380.8758638,0
+XEL.US,D,20160620,000000,35.7377,35.7939,35.2287,35.6292,3610368.9446577,0
+XEL.US,D,20160621,000000,35.6114,35.928,35.4615,35.7041,2762246.8984899,0
+XEL.US,D,20160622,000000,35.7643,35.8206,35.5296,35.562,2832882.7622197,0
+XEL.US,D,20160623,000000,35.5936,35.6292,35.3668,35.5848,3155226.0531538,0
+XEL.US,D,20160624,000000,35.2859,36.3956,35.2109,36.0888,8766261.8609143,0
+XEL.US,D,20160627,000000,36.0021,36.5771,35.9379,36.436,6639998.2764514,0
+XEL.US,D,20160628,000000,36.4025,36.5159,35.9379,36.4617,3293356.0884713,0
+XEL.US,D,20160629,000000,36.6471,36.7636,36.3552,36.5455,3100141.514839,0
+XEL.US,D,20160630,000000,36.6117,37.3218,36.4854,37.3218,4253279.3907941,0
+XEL.US,D,20160701,000000,37.5053,37.529,36.8879,37.3218,2669697.2505247,0
+XEL.US,D,20160705,000000,37.3218,37.7667,37.3218,37.7273,4132163.5598077,0
+XEL.US,D,20160706,000000,37.6444,37.8545,37.4205,37.7795,4253702.135429,0
+XEL.US,D,20160707,000000,37.6385,37.6957,36.8583,36.9371,5020091.5246471,0
+XEL.US,D,20160708,000000,36.8691,37.1779,36.4025,37.1601,5790486.3432468,0
+XEL.US,D,20160711,000000,37.0456,37.0624,36.6037,37.0102,3869528.6399927,0
+XEL.US,D,20160712,000000,36.804,36.8691,36.2447,36.2535,5040593.1187714,0
+XEL.US,D,20160713,000000,36.445,36.732,36.4114,36.6304,4321495.3709669,0
+XEL.US,D,20160714,000000,36.3552,36.5367,36.2042,36.3463,4589990.9304315,0
+XEL.US,D,20160715,000000,36.3956,36.6491,36.2861,36.4617,4056306.7491491,0
+XEL.US,D,20160718,000000,36.4617,36.7192,36.4202,36.5455,3403450.1456694,0
+XEL.US,D,20160719,000000,36.5535,36.6215,36.3719,36.4972,2853425.9211643,0
+XEL.US,D,20160720,000000,36.5288,36.5939,36.2447,36.3463,3038224.1255922,0
+XEL.US,D,20160721,000000,36.2299,36.5998,36.1135,36.5702,3802103.4051801,0
+XEL.US,D,20160722,000000,36.5367,37.0102,36.436,36.9371,3825825.7659826,0
+XEL.US,D,20160725,000000,36.945,36.9874,36.6955,36.8691,2247661.2452058,0
+XEL.US,D,20160726,000000,36.9717,36.9717,36.3355,36.4972,3341877.4402975,0
+XEL.US,D,20160727,000000,36.3877,36.5051,35.9212,36.2535,3426210.4329505,0
+XEL.US,D,20160728,000000,36.2535,36.5613,36.1372,36.4716,2615544.3724482,0
+XEL.US,D,20160729,000000,36.4528,36.804,36.4528,36.655,3454158.212549,0
+XEL.US,D,20160801,000000,36.5455,36.7754,36.4874,36.6215,3812943.713046,0
+XEL.US,D,20160802,000000,36.5613,36.5859,36.223,36.436,4381610.2663031,0
+XEL.US,D,20160803,000000,36.2703,36.436,35.8304,35.9715,3943596.1358301,0
+XEL.US,D,20160804,000000,35.9715,36.3956,35.9715,36.0958,3491624.3359755,0
+XEL.US,D,20160805,000000,36.0109,36.0179,35.4723,35.562,3879415.9983221,0
+XEL.US,D,20160808,000000,35.6449,35.858,35.3619,35.4773,3079968.3841719,0
+XEL.US,D,20160809,000000,35.4773,35.7111,35.3717,35.5473,3504654.4002231,0
+XEL.US,D,20160810,000000,35.6213,35.7071,35.4703,35.5778,1834901.2912265,0
+XEL.US,D,20160811,000000,35.5778,35.6637,35.4378,35.5936,3553139.2561096,0
+XEL.US,D,20160812,000000,35.638,35.9074,35.638,35.6696,2288516.4221435,0
+XEL.US,D,20160815,000000,35.7199,35.785,35.0787,35.1025,2587121.1318575,0
+XEL.US,D,20160816,000000,35.0196,35.0364,34.6556,34.704,4296386.1644559,0
+XEL.US,D,20160817,000000,34.6289,35.3668,34.413,35.278,6211266.2799744,0
+XEL.US,D,20160818,000000,35.204,35.8107,35.204,35.8028,4158958.6759775,0
+XEL.US,D,20160819,000000,35.638,35.7445,35.1527,35.352,3132588.4327812,0
+XEL.US,D,20160822,000000,35.4526,35.638,35.3717,35.4851,2174846.7766313,0
+XEL.US,D,20160823,000000,35.6035,35.7377,35.1449,35.1626,3104629.5016456,0
+XEL.US,D,20160824,000000,35.0945,35.2188,34.8391,35.1705,2495413.9318337,0
+XEL.US,D,20160825,000000,35.2109,35.3944,35.0787,35.2376,2169388.6060945,0
+XEL.US,D,20160826,000000,35.2287,35.4565,34.4435,34.4958,3509226.5304462,0
+XEL.US,D,20160829,000000,34.6033,34.8845,34.6033,34.7542,2431084.7692386,0
+XEL.US,D,20160830,000000,34.7454,34.9298,34.3015,34.3261,3220993.7640387,0
+XEL.US,D,20160831,000000,34.3715,34.4859,34.2295,34.4682,3360769.1579708,0
+XEL.US,D,20160901,000000,34.4435,34.5609,34.2649,34.3962,3265312.0001431,0
+XEL.US,D,20160902,000000,34.4346,34.8617,34.3429,34.7602,3149901.7010627,0
+XEL.US,D,20160906,000000,34.994,35.272,34.8124,35.1705,3091647.0848747,0
+XEL.US,D,20160907,000000,35.1626,35.3855,34.8687,35.3204,4211906.174268,0
+XEL.US,D,20160908,000000,35.2287,35.5128,35.1211,35.3135,3489503.5163687,0
+XEL.US,D,20160909,000000,35.0196,35.0196,33.9729,33.9859,4996964.2504167,0
+XEL.US,D,20160912,000000,34.0045,34.6082,34.0045,34.5215,4323781.4360784,0
+XEL.US,D,20160913,000000,34.622,34.622,33.896,34.118,4117535.7844223,0
+XEL.US,D,20160914,000000,34.2353,34.5855,34.0785,34.2541,3101792.9561103,0
+XEL.US,D,20160915,000000,34.1446,34.412,34.0834,34.333,3503146.9151585,0
+XEL.US,D,20160916,000000,34.1742,34.6634,34.0914,34.622,4257669.0413187,0
+XEL.US,D,20160919,000000,34.7789,35.1073,34.6467,35.0235,4481634.4854733,0
+XEL.US,D,20160920,000000,35.1587,35.2692,34.8716,34.8884,3677621.8375329,0
+XEL.US,D,20160921,000000,34.8973,35.8057,34.8884,35.7564,4196113.5701405,0
+XEL.US,D,20160922,000000,35.9231,36.0839,35.7219,36.0494,3358395.9081144,0
+XEL.US,D,20160923,000000,35.9497,36.3374,35.8057,36.1934,5172591.8362199,0
+XEL.US,D,20160926,000000,36.1402,36.3285,36.0059,36.22,5080838.0024952,0
+XEL.US,D,20160927,000000,36.3088,36.5455,35.5296,35.6045,3929121.4406362,0
+XEL.US,D,20160928,000000,35.6973,35.7131,35.1745,35.5029,2919934.7023801,0
+XEL.US,D,20160929,000000,35.3599,35.4131,34.8499,35.1349,5013376.2717429,0
+XEL.US,D,20160930,000000,35.275,35.4131,34.3882,34.5687,4806586.2223197,0
+XEL.US,D,20161003,000000,34.4958,34.5687,33.8654,34.1002,3701862.2379239,0
+XEL.US,D,20161004,000000,34.0914,34.0914,33.032,33.2686,5537241.0176947,0
+XEL.US,D,20161005,000000,33.3949,33.7984,33.1001,33.2006,4733532.502585,0
+XEL.US,D,20161006,000000,33.0221,33.3781,32.8405,33.2934,4451440.1780314,0
+XEL.US,D,20161007,000000,33.462,33.831,33.1829,33.2844,5507405.586993,0
+XEL.US,D,20161010,000000,33.3437,33.537,33.244,33.5192,2323531.2349538,0
+XEL.US,D,20161011,000000,33.462,33.5192,33.0398,33.1513,4718415.0733419,0
+XEL.US,D,20161012,000000,33.1918,33.537,33.1918,33.3781,3851187.4027432,0
+XEL.US,D,20161013,000000,33.4107,34.1358,33.3781,33.896,4994919.4640176,0
+XEL.US,D,20161014,000000,33.7303,34.0519,33.6129,33.6543,3021868.8757277,0
+XEL.US,D,20161017,000000,33.823,34.0006,33.7303,33.896,3342748.2739697,0
+XEL.US,D,20161018,000000,34.118,34.3093,33.6543,34.0667,3238426.6579002,0
+XEL.US,D,20161019,000000,34.0667,34.0736,33.7225,33.8812,2975964.0800226,0
+XEL.US,D,20161020,000000,33.9414,34.1584,33.7796,33.9414,3298039.7340657,0
+XEL.US,D,20161021,000000,33.7698,33.8576,33.4019,33.5725,2817738.9747979,0
+XEL.US,D,20161024,000000,33.7303,33.8438,33.5034,33.7796,2070864.7755563,0
+XEL.US,D,20161025,000000,33.6801,34.0479,33.6376,34.0173,3320976.4183886,0
+XEL.US,D,20161026,000000,33.9819,34.2077,33.7934,34.118,3074704.8586468,0
+XEL.US,D,20161027,000000,33.8892,34.2077,33.7303,33.9819,2873714.6223071,0
+XEL.US,D,20161028,000000,34.0391,34.2925,33.9148,34.1811,3302933.2313133,0
+XEL.US,D,20161031,000000,34.2925,35.1271,34.2629,34.914,3420392.3718973,0
+XEL.US,D,20161101,000000,34.9338,34.9584,34.2176,34.333,3189410.583336,0
+XEL.US,D,20161102,000000,34.2077,34.2453,33.7155,34.0006,4875745.0142679,0
+XEL.US,D,20161103,000000,33.9059,34.2768,33.7984,34.1358,2736943.0469671,0
+XEL.US,D,20161104,000000,34.2689,34.5687,33.896,33.9148,2790261.5873111,0
+XEL.US,D,20161107,000000,34.1101,34.5855,33.7225,34.5757,2307346.2994746,0
+XEL.US,D,20161108,000000,34.6378,35.0837,34.6299,34.8884,3040841.6954893,0
+XEL.US,D,20161109,000000,34.3952,34.3952,33.1918,33.2618,7948658.5305414,0
+XEL.US,D,20161110,000000,33.1257,33.1257,31.9311,32.5042,9581063.1141395,0
+XEL.US,D,20161111,000000,32.4697,33.0753,32.4697,32.6374,3740609.7743441,0
+XEL.US,D,20161114,000000,32.4036,32.4865,32.0998,32.3622,6130284.8311168,0
+XEL.US,D,20161115,000000,32.5101,33.1572,32.5101,32.9826,4088922.9677005,0
+XEL.US,D,20161116,000000,32.9758,33.2006,32.5644,32.7804,2424238.7392172,0
+XEL.US,D,20161117,000000,32.6452,32.9491,32.5565,32.7705,2806708.0770248,0
+XEL.US,D,20161118,000000,32.739,32.9402,32.5081,32.664,2712708.7292328,0
+XEL.US,D,20161121,000000,32.7143,33.0753,32.6728,33.0576,2919775.539532,0
+XEL.US,D,20161122,000000,33.0665,33.2706,32.8405,33.0152,4721020.4779259,0
+XEL.US,D,20161123,000000,32.664,33.0398,32.52,32.5792,3283944.1911342,0
+XEL.US,D,20161125,000000,32.7301,33.2844,32.7301,33.2105,1526535.945196,0
+XEL.US,D,20161128,000000,33.318,33.9414,33.3101,33.8812,2747888.7875477,0
+XEL.US,D,20161129,000000,33.7698,34.2847,33.7471,34.0243,3095774.1673887,0
+XEL.US,D,20161130,000000,33.5952,33.5952,32.7804,32.7804,4097748.9024503,0
+XEL.US,D,20161201,000000,32.5959,32.6108,32.1353,32.3878,2719608.4893875,0
+XEL.US,D,20161202,000000,32.3948,32.8061,32.3523,32.5565,3204203.6042262,0
+XEL.US,D,20161205,000000,32.4115,32.6108,32.1166,32.5959,2196834.5665222,0
+XEL.US,D,20161206,000000,32.7143,32.7843,32.5042,32.5792,2503722.8407712,0
+XEL.US,D,20161207,000000,32.664,33.0921,32.5959,33.0665,3660868.1736601,0
+XEL.US,D,20161208,000000,32.8149,33.1049,32.6275,32.9826,3563115.826736,0
+XEL.US,D,20161209,000000,32.9826,33.5084,32.9402,33.4867,3234084.6548524,0
+XEL.US,D,20161212,000000,33.3781,34.0834,33.3022,34.0085,3561654.975372,0
+XEL.US,D,20161213,000000,34.0568,34.2659,33.896,34.2176,3601437.5771931,0
+XEL.US,D,20161214,000000,34.3518,34.5687,33.5725,33.6465,4351327.7603402,0
+XEL.US,D,20161215,000000,33.5034,33.831,33.2686,33.7984,2987530.251578,0
+XEL.US,D,20161216,000000,33.8152,34.3093,33.8152,34.19,4498044.4792474,0
+XEL.US,D,20161219,000000,34.3093,34.3952,33.9957,34.2541,2468129.1618063,0
+XEL.US,D,20161220,000000,34.2689,34.5007,34.1446,34.4346,3288385.54424,0
+XEL.US,D,20161221,000000,34.4278,34.622,34.3616,34.3784,2448070.5878388,0
+XEL.US,D,20161222,000000,34.3429,34.5155,34.1426,34.4603,1790405.644304,0
+XEL.US,D,20161223,000000,34.5629,34.624,34.333,34.4603,1060805.1760759,0
+XEL.US,D,20161227,000000,34.3784,34.6063,34.2985,34.5155,1078810.8534354,0
+XEL.US,D,20161228,000000,34.5066,34.5155,34.111,34.1426,1228518.2118455,0
+XEL.US,D,20161229,000000,34.2689,34.7503,34.1979,34.6901,1712453.3584412,0
+XEL.US,D,20161230,000000,34.7434,34.8016,34.3705,34.4869,2234170.9266076,0
+XEL.US,D,20170103,000000,34.5224,34.5974,34.1663,34.4198,2437116.7370495,0
+XEL.US,D,20170104,000000,34.4968,34.7246,34.404,34.5707,3000577.5500195,0
+XEL.US,D,20170105,000000,34.6319,34.7345,34.2985,34.5707,3082375.0886396,0
+XEL.US,D,20170106,000000,34.4346,34.7917,34.412,34.6734,2014919.5413303,0
+XEL.US,D,20170109,000000,34.8549,34.8845,34.124,34.1496,2172401.5486717,0
+XEL.US,D,20170110,000000,34.2068,34.2107,33.9286,34.1426,2078622.190294,0
+XEL.US,D,20170111,000000,34.1801,34.5224,34.1072,34.477,2207496.449794,0
+XEL.US,D,20170112,000000,34.4692,34.6654,34.2689,34.6151,3084894.3222548,0
+XEL.US,D,20170113,000000,34.4534,34.5875,34.262,34.4435,2440463.2119643,0
+XEL.US,D,20170117,000000,34.6319,34.9998,34.5401,34.9091,2240220.1286122,0
+XEL.US,D,20170118,000000,34.8273,35.1044,34.7503,35.0206,2997110.4357483,0
+XEL.US,D,20170119,000000,34.8183,35.0551,34.5826,34.6496,2943932.8102826,0
+XEL.US,D,20170120,000000,34.7434,34.8597,34.5066,34.8016,2622577.9510485,0
+XEL.US,D,20170123,000000,34.8845,34.9466,34.5491,34.5777,3156999.1475574,0
+XEL.US,D,20170124,000000,34.5491,34.6654,34.4316,34.5629,2468607.6641267,0
+XEL.US,D,20170125,000000,34.4198,34.5777,34.3182,34.5491,2522721.0049353,0
+XEL.US,D,20170126,000000,34.5313,34.8411,34.4692,34.6654,3425541.3407228,0
+XEL.US,D,20170127,000000,34.7503,34.8371,34.4346,34.5066,3154590.4155375,0
+XEL.US,D,20170130,000000,34.6063,34.6496,34.3182,34.5155,2658349.0408313,0
+XEL.US,D,20170131,000000,34.624,35.0284,34.5313,35.0126,3857311.6241794,0
+XEL.US,D,20170201,000000,34.7246,34.9505,34.3518,34.4278,3211727.8504603,0
+XEL.US,D,20170202,000000,34.4869,35.1409,34.262,35.0728,4073164.8319605,0
+XEL.US,D,20170203,000000,35.1321,35.3342,35.0334,35.1241,2510614.4907171,0
+XEL.US,D,20170206,000000,35.1922,35.2918,35.0078,35.1665,3099918.4840964,0
+XEL.US,D,20170207,000000,35.1567,35.3747,35.1143,35.3016,3507534.5381308,0
+XEL.US,D,20170208,000000,35.35,35.7603,35.3421,35.641,3160737.9538241,0
+XEL.US,D,20170209,000000,35.5482,35.7821,35.2692,35.3845,3105023.8605495,0
+XEL.US,D,20170210,000000,35.2692,35.5788,35.1991,35.5404,2239184.0494352,0
+XEL.US,D,20170213,000000,35.572,35.7081,35.3934,35.6144,2775641.9221345,0
+XEL.US,D,20170214,000000,35.6065,35.6065,35.1567,35.35,2491200.6783509,0
+XEL.US,D,20170215,000000,35.1665,35.2878,34.8755,35.2592,2264029.6741596,0
+XEL.US,D,20170216,000000,35.3106,35.5226,35.2336,35.494,2370378.8424344,0
+XEL.US,D,20170217,000000,35.5306,35.6588,35.3342,35.5878,2708374.8363938,0
+XEL.US,D,20170221,000000,35.5482,36.0109,35.3934,35.9547,2140163.4686067,0
+XEL.US,D,20170222,000000,35.8698,36.1382,35.7909,36.0021,3284614.2971379,0
+XEL.US,D,20170223,000000,36.1924,36.4272,36.0336,36.3936,4249202.9970853,0
+XEL.US,D,20170224,000000,36.724,36.8937,36.3936,36.724,3647126.4385884,0
+XEL.US,D,20170227,000000,36.7685,36.8593,36.5791,36.6984,2755256.9122619,0
+XEL.US,D,20170228,000000,36.6245,37.1265,36.5969,37.0368,2965458.3182706,0
+XEL.US,D,20170301,000000,36.4794,37.0812,36.444,36.8593,3992514.8878885,0
+XEL.US,D,20170302,000000,36.732,37.3652,36.6412,37.1541,3010784.2478211,0
+XEL.US,D,20170303,000000,37.1729,37.1729,36.7408,37.0466,2565901.7842525,0
+XEL.US,D,20170306,000000,36.9874,37.1167,36.8681,36.9628,2509519.6125262,0
+XEL.US,D,20170307,000000,36.8759,37.2656,36.8681,37.1295,3821151.2443732,0
+XEL.US,D,20170308,000000,36.8759,36.9125,36.3769,36.4794,2640706.2953165,0
+XEL.US,D,20170309,000000,36.514,36.6984,36.4272,36.4972,2178302.7393653,0
+XEL.US,D,20170310,000000,36.658,36.8681,36.5416,36.8593,3175936.4851554,0
+XEL.US,D,20170313,000000,36.8681,37.0052,36.7675,36.9371,3037465.8210673,0
+XEL.US,D,20170314,000000,36.8859,37.0388,36.8257,36.9549,2625193.4933934,0
+XEL.US,D,20170315,000000,37.0831,37.8526,37.0752,37.6395,3597096.5879215,0
+XEL.US,D,20170316,000000,37.5438,37.5438,37.1255,37.237,3202336.228645,0
+XEL.US,D,20170317,000000,37.3652,37.6552,37.2696,37.4669,3780908.3882015,0
+XEL.US,D,20170320,000000,37.5112,37.6395,37.1255,37.2459,1888317.1540763,0
+XEL.US,D,20170321,000000,37.2123,37.9965,37.2123,37.9028,3966495.3104373,0
+XEL.US,D,20170322,000000,38.0735,38.3901,37.8684,38.0301,4743426.9573471,0
+XEL.US,D,20170323,000000,38.0301,38.397,37.9118,38.0913,3827720.5135185,0
+XEL.US,D,20170324,000000,38.0379,38.397,38.0055,38.254,2549475.5700609,0
+XEL.US,D,20170327,000000,38.3389,38.5026,38.0824,38.254,2848433.0738586,0
+XEL.US,D,20170328,000000,38.1574,38.4138,38.1248,38.3901,4850538.4852511,0
+XEL.US,D,20170329,000000,38.2945,38.2945,37.9246,37.9965,3097642.5567459,0
+XEL.US,D,20170330,000000,37.8762,37.9196,37.6651,37.8584,2494613.0487126,0
+XEL.US,D,20170331,000000,37.8584,38.1386,37.8101,37.9788,2790978.3270157,0
+XEL.US,D,20170403,000000,37.9364,37.9462,37.5932,37.9364,2753334.7927713,0
+XEL.US,D,20170404,000000,37.8762,38.1504,37.8427,38.0301,2079800.1981252,0
+XEL.US,D,20170405,000000,38.0133,38.3299,37.9118,38.2945,3230299.2148851,0
+XEL.US,D,20170406,000000,38.1504,38.2382,37.9877,38.1011,2796634.1838925,0
+XEL.US,D,20170407,000000,38.1928,38.2846,37.9364,37.9364,3873296.8457663,0
+XEL.US,D,20170410,000000,37.964,38.1159,37.7746,38.0913,1937482.2537276,0
+XEL.US,D,20170411,000000,38.0379,38.1574,37.7391,38.0913,2300735.465509,0
+XEL.US,D,20170412,000000,37.964,38.397,37.8526,38.3655,2867929.0020891,0
+XEL.US,D,20170413,000000,38.3201,38.477,38.0863,38.2945,2745529.7305568,0
+XEL.US,D,20170417,000000,38.4227,38.543,38.3299,38.5174,2096188.9026011,0
+XEL.US,D,20170418,000000,38.5351,38.7008,38.4394,38.5351,2673663.1426383,0
+XEL.US,D,20170419,000000,38.5263,38.6131,38.1248,38.2777,2568706.9027286,0
+XEL.US,D,20170420,000000,37.8762,38.1928,37.8101,38.1504,3417632.8733458,0
+XEL.US,D,20170421,000000,38.1159,38.4582,38.1159,38.3023,2267800.9212616,0
+XEL.US,D,20170424,000000,38.3487,38.5095,38.0824,38.467,2650708.2103454,0
+XEL.US,D,20170425,000000,38.3299,38.4848,38.2185,38.4582,2372943.6959741,0
+XEL.US,D,20170426,000000,38.4049,38.546,38.254,38.3113,2499430.5127524,0
+XEL.US,D,20170427,000000,38.3655,38.8251,38.2945,38.5598,2427654.1509071,0
+XEL.US,D,20170428,000000,38.5677,38.6831,38.4296,38.4937,3445848.2898353,0
+XEL.US,D,20170501,000000,38.5026,38.5263,38.1612,38.2777,2379363.9400324,0
+XEL.US,D,20170502,000000,38.3566,38.5026,38.183,38.2846,2623206.4922321,0
+XEL.US,D,20170503,000000,38.2777,38.4394,38.1928,38.2018,2137196.1459542,0
+XEL.US,D,20170504,000000,38.0735,38.3901,37.9965,38.3832,3925706.0289462,0
+XEL.US,D,20170505,000000,38.4937,38.6466,38.3941,38.4937,2400394.7252823,0
+XEL.US,D,20170508,000000,38.5855,38.6131,38.2945,38.5598,1567815.8943207,0
+XEL.US,D,20170509,000000,38.4848,38.5598,38.2096,38.254,2210607.7286532,0
+XEL.US,D,20170510,000000,38.2945,38.4444,38.2096,38.3566,2281980.6076096,0
+XEL.US,D,20170511,000000,38.2945,38.5756,38.1336,38.5756,4197223.6549729,0
+XEL.US,D,20170512,000000,38.5855,38.9879,38.5855,38.9455,4049539.7936639,0
+XEL.US,D,20170515,000000,38.9455,39.2434,38.9189,39.1388,3185034.1119008,0
+XEL.US,D,20170516,000000,39.1151,39.2355,38.9238,38.9356,3045013.3841517,0
+XEL.US,D,20170517,000000,38.9623,39.124,38.8685,38.9711,2453735.5687005,0
+XEL.US,D,20170518,000000,39.0037,39.3647,38.7492,38.9958,2924443.9784848,0
+XEL.US,D,20170519,000000,39.0294,39.1931,38.7048,39.1753,3044253.0520748,0
+XEL.US,D,20170522,000000,39.0658,39.6468,39.057,39.562,2267643.7859656,0
+XEL.US,D,20170523,000000,39.6104,39.9792,39.5689,39.7395,2133818.2439801,0
+XEL.US,D,20170524,000000,39.7651,39.994,39.7633,39.9625,2731717.0311578,0
+XEL.US,D,20170525,000000,40.0315,40.432,39.9023,40.3797,2129484.3511412,0
+XEL.US,D,20170526,000000,40.4133,40.506,40.3285,40.4133,1859266.3860781,0
+XEL.US,D,20170530,000000,40.3965,40.6875,40.3383,40.6539,2036154.0955769,0
+XEL.US,D,20170531,000000,40.6964,41.0219,40.6027,40.9361,4556976.2978718,0
+XEL.US,D,20170601,000000,40.9085,41.1274,40.7328,41.1225,3747172.9608328,0
+XEL.US,D,20170602,000000,41.3642,41.4411,41.0386,41.2852,1945796.2315457,0
+XEL.US,D,20170605,000000,41.3208,41.3376,40.869,40.8769,3284038.4723117,0
+XEL.US,D,20170606,000000,40.9706,40.9943,40.6205,40.6205,3892317.3130047,0
+XEL.US,D,20170607,000000,40.6875,41.0604,40.6451,40.9281,2770752.4799912,0
+XEL.US,D,20170608,000000,40.8847,40.8847,40.141,40.4488,3680773.667436,0
+XEL.US,D,20170609,000000,40.3471,40.4922,40.1065,40.4586,3091967.4381231,0
+XEL.US,D,20170612,000000,40.508,40.6105,40.0118,40.3117,3288720.0903538,0
+XEL.US,D,20170613,000000,40.3285,40.5356,40.1814,40.5257,2531367.5013149,0
+XEL.US,D,20170614,000000,40.7752,41.0002,40.6214,40.7842,2791167.9031469,0
+XEL.US,D,20170615,000000,40.6993,41.009,40.579,40.9755,2192516.8941009,0
+XEL.US,D,20170616,000000,41.0268,41.2083,40.8947,41.1471,4520745.9675145,0
+XEL.US,D,20170619,000000,41.1985,41.1985,40.8562,40.9755,2678833.4007619,0
+XEL.US,D,20170620,000000,41.0002,41.1373,40.9913,41.0524,2222513.515203,0
+XEL.US,D,20170621,000000,40.9913,41.1373,40.8295,40.941,3831684.3780799,0
+XEL.US,D,20170622,000000,40.8719,41.0524,40.7358,40.7585,1809961.3853246,0
+XEL.US,D,20170623,000000,40.7358,40.9381,40.51,40.579,2557461.0844216,0
+XEL.US,D,20170626,000000,40.579,41.018,40.4942,40.793,2195033.0863878,0
+XEL.US,D,20170627,000000,40.5889,40.7398,40.3738,40.4764,4034841.0539511,0
+XEL.US,D,20170628,000000,40.6135,40.6727,39.9832,40.0098,3345109.3585127,0
+XEL.US,D,20170629,000000,39.7701,39.779,39.4239,39.5699,5768252.205763,0
+XEL.US,D,20170630,000000,39.6419,39.8135,39.5038,39.5038,3832858.3308068,0
+XEL.US,D,20170703,000000,39.633,39.6547,39.2355,39.2355,1515875.0757003,0
+XEL.US,D,20170705,000000,39.2355,39.2818,38.8991,39.2009,3702455.2969439,0
+XEL.US,D,20170706,000000,39.1142,39.2868,39.0106,39.2355,3590074.1608582,0
+XEL.US,D,20170707,000000,39.2355,39.5373,39.2009,39.339,4154510.2264389,0
+XEL.US,D,20170710,000000,39.4683,39.4939,39.2197,39.2286,3044703.1686643,0
+XEL.US,D,20170711,000000,39.2956,39.339,39.0974,39.2109,2530671.0371324,0
+XEL.US,D,20170712,000000,39.5127,39.6192,39.4337,39.5127,2961570.4869169,0
+XEL.US,D,20170713,000000,39.4239,39.5205,39.2109,39.3213,4027771.9931872,0
+XEL.US,D,20170714,000000,39.5285,39.6774,39.4417,39.5373,2748088.5014399,0
+XEL.US,D,20170717,000000,39.5788,39.7346,39.4761,39.707,4582749.52773,0
+XEL.US,D,20170718,000000,39.7445,40.0187,39.6922,39.9516,3430365.9011954,0
+XEL.US,D,20170719,000000,39.9921,40.1489,39.8382,40.139,4234133.215319,0
+XEL.US,D,20170720,000000,40.21,40.6303,40.139,40.579,4427760.3958251,0
+XEL.US,D,20170721,000000,40.5622,40.8295,40.3619,40.8295,3237795.0753882,0
+XEL.US,D,20170724,000000,40.8206,40.8562,40.2841,40.3807,2276952.2781403,0
+XEL.US,D,20170725,000000,40.4044,40.4044,40.1045,40.21,1451028.8872927,0
+XEL.US,D,20170726,000000,40.1656,40.6993,40.0819,40.6993,2811341.033814,0
+XEL.US,D,20170727,000000,40.6471,41.0347,40.3807,41.0347,4933722.8695798,0
+XEL.US,D,20170728,000000,41.0002,41.0672,40.506,40.6056,3433290.6452516,0
+XEL.US,D,20170731,000000,40.5889,40.8206,40.433,40.7358,3492550.9273334,0
+XEL.US,D,20170801,000000,40.7358,41.0752,40.6471,40.9597,3141506.6211564,0
+XEL.US,D,20170802,000000,40.793,41.0791,40.6214,41.0791,1681178.3656738,0
+XEL.US,D,20170803,000000,41.018,41.4312,41.0002,41.4224,2628385.8743407,0
+XEL.US,D,20170804,000000,41.2162,41.3414,41.0268,41.303,2218384.4051367,0
+XEL.US,D,20170807,000000,41.3128,41.5081,41.1471,41.5003,2156476.1398748,0
+XEL.US,D,20170808,000000,41.3868,41.7143,41.3868,41.7045,1896526.7129557,0
+XEL.US,D,20170809,000000,41.8091,41.8258,41.5358,41.5615,3001859.9767893,0
+XEL.US,D,20170810,000000,41.5003,41.9482,41.3632,41.881,3731708.8201627,0
+XEL.US,D,20170811,000000,41.9057,41.9057,41.3168,41.4924,2046362.8209308,0
+XEL.US,D,20170814,000000,41.5003,41.7676,41.4924,41.6956,2147392.7059949,0
+XEL.US,D,20170815,000000,41.5437,41.9826,41.5437,41.956,1655942.43715,0
+XEL.US,D,20170816,000000,41.9738,42.171,41.881,42.1375,1560997.2362542,0
+XEL.US,D,20170817,000000,42.1454,42.1976,41.8485,41.9057,2002714.6908303,0
+XEL.US,D,20170818,000000,41.9826,42.3791,41.7843,42.1898,2597727.2574437,0
+XEL.US,D,20170821,000000,42.2736,42.4758,42.1257,42.3713,2210592.5220116,0
+XEL.US,D,20170822,000000,42.4029,42.4029,42.1296,42.3003,2621808.4949866,0
+XEL.US,D,20170823,000000,42.3377,42.5626,42.1454,42.5064,2008325.9415585,0
+XEL.US,D,20170824,000000,42.4482,42.6357,42.3753,42.4896,2296228.2169566,0
+XEL.US,D,20170825,000000,42.6445,42.7047,42.4986,42.5064,2438733.7099332,0
+XEL.US,D,20170828,000000,42.612,42.6939,42.4571,42.6535,1712143.1429538,0
+XEL.US,D,20170829,000000,42.7047,42.7906,42.5154,42.6219,2312807.5113396,0
+XEL.US,D,20170830,000000,42.6287,42.7136,42.5252,42.6031,2309012.9473874,0
+XEL.US,D,20170831,000000,42.6623,42.684,42.532,42.6219,3508470.2534736,0
+XEL.US,D,20170901,000000,42.6623,42.7136,42.3525,42.4986,2154634.1086963,0
+XEL.US,D,20170905,000000,42.5154,42.7816,42.3338,42.7481,2821789.0103282,0
+XEL.US,D,20170906,000000,42.8517,42.8517,42.5498,42.6711,2223843.5894496,0
+XEL.US,D,20170907,000000,42.8102,43.0065,42.6219,42.9553,3407241.6682934,0
+XEL.US,D,20170908,000000,42.9463,43.3074,42.8182,43.2492,1913549.0274957,0
+XEL.US,D,20170911,000000,43.1614,43.5333,43.0756,43.4899,2643368.4713621,0
+XEL.US,D,20170912,000000,43.4534,43.4987,42.462,42.6445,3861572.525139,0
+XEL.US,D,20170913,000000,42.612,42.6445,42.1976,42.3289,3662341.1903372,0
+XEL.US,D,20170914,000000,42.3949,42.5962,42.1405,42.5873,3731045.8105915,0
+XEL.US,D,20170915,000000,42.682,42.6919,42.2953,42.5696,3950805.0976962,0
+XEL.US,D,20170918,000000,42.5696,42.5873,41.7972,42.17,3278507.3098955,0
+XEL.US,D,20170919,000000,42.2134,42.2578,41.9362,42.0152,3834936.5718174,0
+XEL.US,D,20170920,000000,42.1099,42.2134,41.5545,41.7479,3380695.9410449,0
+XEL.US,D,20170921,000000,41.7193,41.9797,41.5989,41.6424,2901249.7950318,0
+XEL.US,D,20170922,000000,41.7637,41.7637,41.017,41.1205,4230962.1236699,0
+XEL.US,D,20170925,000000,41.1373,41.4943,41.0258,41.373,4009435.8248182,0
+XEL.US,D,20170926,000000,41.3888,41.6029,41.2429,41.381,2963450.0278113,0
+XEL.US,D,20170927,000000,41.086,41.2468,40.4972,40.8,3748816.2918953,0
+XEL.US,D,20170928,000000,40.7328,41.1817,40.6273,41.086,3573345.841388,0
+XEL.US,D,20170929,000000,41.0781,41.1738,40.9114,41.0416,3252445.153848,0
+XEL.US,D,20171002,000000,41.1738,41.2941,40.9992,41.0781,2254876.2897285,0
+XEL.US,D,20171003,000000,41.0416,41.1038,40.6391,40.9213,2295806.4860979,0
+XEL.US,D,20171004,000000,40.9213,41.4609,40.79,41.4332,2898000.6426226,0
+XEL.US,D,20171005,000000,41.4332,41.4431,41.1166,41.2675,2384785.6146294,0
+XEL.US,D,20171006,000000,41.1659,41.2596,40.9745,41.1038,3455511.6036461,0
+XEL.US,D,20171009,000000,41.156,41.2852,41.1245,41.2675,3816581.1417024,0
+XEL.US,D,20171010,000000,41.2941,41.6295,41.1817,41.5792,2864297.6560893,0
+XEL.US,D,20171011,000000,41.5713,42.0231,41.5545,41.8781,3230236.3607667,0
+XEL.US,D,20171012,000000,41.9106,42.3289,41.7637,42.2904,3145557.6704626,0
+XEL.US,D,20171013,000000,42.3713,42.5696,42.0231,42.1612,4203848.6818039,0
+XEL.US,D,20171016,000000,42.0665,42.1888,41.8584,42.0576,3722189.4625586,0
+XEL.US,D,20171017,000000,42.1355,42.3949,41.954,42.2578,3237718.0284045,0
+XEL.US,D,20171018,000000,42.1355,42.3447,42.0231,42.2658,1867417.1459437,0
+XEL.US,D,20171019,000000,42.2805,42.7353,42.2056,42.7165,2687372.4368747,0
+XEL.US,D,20171020,000000,42.5597,42.8556,42.5518,42.7264,2733540.8143666,0
+XEL.US,D,20171023,000000,42.7698,42.83,42.5873,42.7353,2161585.5714323,0
+XEL.US,D,20171024,000000,42.9335,42.9691,42.6859,42.9,3662601.7307957,0
+XEL.US,D,20171025,000000,42.7609,42.8901,42.1197,42.83,3585615.5735586,0
+XEL.US,D,20171026,000000,43.2196,43.2196,42.4838,42.5439,5065822.9646386,0
+XEL.US,D,20171027,000000,42.4906,42.8645,42.4305,42.682,3857306.5552989,0
+XEL.US,D,20171030,000000,42.6465,42.8044,42.5784,42.752,3098179.8580803,0
+XEL.US,D,20171031,000000,42.6377,43.0982,42.5962,42.9513,3259314.5007197,0
+XEL.US,D,20171101,000000,43.0716,43.117,42.6653,42.6997,3044414.2424751,0
+XEL.US,D,20171102,000000,42.6238,43.2975,42.4354,42.7264,6412776.5834549,0
+XEL.US,D,20171103,000000,42.6139,43.1939,42.6139,43.0115,4846427.6231547,0
+XEL.US,D,20171106,000000,43.047,43.1801,42.83,42.8468,3152819.3486861,0
+XEL.US,D,20171107,000000,42.8901,43.5757,42.8901,43.3942,3338457.9735032,0
+XEL.US,D,20171108,000000,43.3054,43.6882,43.3054,43.5836,5189827.0437414,0
+XEL.US,D,20171109,000000,43.4021,43.8608,43.4021,43.8095,4258722.3546893,0
+XEL.US,D,20171110,000000,43.5411,43.6882,43.3942,43.5411,3800615.1818613,0
+XEL.US,D,20171113,000000,43.5145,44.1045,43.481,44.0541,3942218.4141066,0
+XEL.US,D,20171114,000000,43.9308,44.9745,43.9239,44.9301,4860741.1279484,0
+XEL.US,D,20171115,000000,45.079,45.2921,44.3905,44.3905,4472106.0038843,0
+XEL.US,D,20171116,000000,44.2702,44.4615,44.2001,44.3905,2755568.1415255,0
+XEL.US,D,20171117,000000,44.2859,44.4783,44.063,44.1389,2519635.0704787,0
+XEL.US,D,20171120,000000,44.1666,44.279,43.8519,43.8795,2509370.5874391,0
+XEL.US,D,20171121,000000,44.0008,44.0857,43.8361,43.8982,3159628.8827678,0
+XEL.US,D,20171122,000000,43.8982,44.0087,43.6714,43.8283,2222947.4113749,0
+XEL.US,D,20171124,000000,43.9476,44.1311,43.919,43.9831,1102224.0125266,0
+XEL.US,D,20171127,000000,44.0719,44.2001,43.8982,44.1143,2901570.1482802,0
+XEL.US,D,20171128,000000,44.2859,44.4743,44.202,44.4526,2819572.8957677,0
+XEL.US,D,20171129,000000,44.3905,44.6509,44.1045,44.4615,2665049.0870938,0
+XEL.US,D,20171130,000000,44.5384,44.7811,44.3569,44.7633,5122564.0131052,0
+XEL.US,D,20171201,000000,44.8432,44.9645,44.3056,44.5474,3517824.365573,0
+XEL.US,D,20171204,000000,44.6341,44.7377,44.2326,44.3056,2323386.2649711,0
+XEL.US,D,20171205,000000,44.3658,44.3658,43.7148,44.063,3184822.2326953,0
+XEL.US,D,20171206,000000,44.1567,44.4378,44.0541,44.3135,2387738.7444165,0
+XEL.US,D,20171207,000000,44.3135,44.3135,43.8006,44.0945,3096601.4086885,0
+XEL.US,D,20171208,000000,43.9831,44.4427,43.8706,44.4093,3160363.8704421,0
+XEL.US,D,20171211,000000,44.2434,44.6253,44.1045,44.6173,3708524.7744707,0
+XEL.US,D,20171212,000000,44.5474,44.5818,43.8095,43.8361,3814226.1398158,0
+XEL.US,D,20171213,000000,43.9308,44.2534,43.7454,44.0857,3294570.5922423,0
+XEL.US,D,20171214,000000,44.0087,44.0186,43.5067,43.7049,3769280.3763038,0
+XEL.US,D,20171215,000000,43.6714,44.135,43.6033,44.0452,5143344.3956578,0
+XEL.US,D,20171218,000000,44.0857,44.1143,43.4445,43.4445,3394348.4638196,0
+XEL.US,D,20171219,000000,43.4445,43.5333,42.7165,42.7856,4693754.9696444,0
+XEL.US,D,20171220,000000,42.7432,42.9247,42.0497,42.0576,5788969.7341972,0
+XEL.US,D,20171221,000000,41.954,42.319,41.739,41.9708,5177047.3821912,0
+XEL.US,D,20171222,000000,42.0665,42.2056,41.7893,41.8495,3568865.9647904,0
+XEL.US,D,20171226,000000,41.7893,41.9886,41.4381,41.4855,2877888.3385217,0
+XEL.US,D,20171227,000000,41.67,41.8081,41.5377,41.7745,2343928.4101396,0
+XEL.US,D,20171228,000000,41.88,42.028,41.7025,42.0191,2752181.1155664,0
+XEL.US,D,20171229,000000,42.0457,42.2016,42.0103,42.0457,3170312.0553377,0
+XEL.US,D,20180102,000000,42.1415,42.2628,41.5101,41.7824,2795854.5900695,0
+XEL.US,D,20180103,000000,41.5723,41.9748,41.4529,41.5023,4708493.2466251,0
+XEL.US,D,20180104,000000,41.3376,41.8248,41.1018,41.1787,3211947.8398745,0
+XEL.US,D,20180105,000000,41.2329,41.38,40.7516,40.8917,4265778.236364,0
+XEL.US,D,20180108,000000,40.9706,41.2586,40.8118,41.1965,4391195.5193539,0
+XEL.US,D,20180109,000000,41.2153,41.2655,40.5504,40.7171,3439607.4841474,0
+XEL.US,D,20180110,000000,40.6371,40.7072,40.211,40.3147,3078075.6641883,0
+XEL.US,D,20180111,000000,40.2012,40.4646,39.6557,39.7819,3456652.1017616,0
+XEL.US,D,20180112,000000,39.7179,39.8816,39.3805,39.4575,3916290.0765046,0
+XEL.US,D,20180116,000000,39.4229,39.8086,39.2325,39.5788,5448945.1742563,0
+XEL.US,D,20180117,000000,39.7909,40.0769,39.634,39.9319,4392927.0489373,0
+XEL.US,D,20180118,000000,39.8342,40.0157,39.3726,39.6596,5650218.2541288,0
+XEL.US,D,20180119,000000,39.5028,39.85,39.3726,39.4397,3274791.8204792,0
+XEL.US,D,20180122,000000,39.7633,39.8816,39.4308,39.5285,3554804.8902462,0
+XEL.US,D,20180123,000000,39.6054,40.211,39.5285,39.9576,3558974.5513565,0
+XEL.US,D,20180124,000000,39.9398,40.0483,39.6873,39.8086,2728644.2757907,0
+XEL.US,D,20180125,000000,39.7563,40.2544,39.6774,40.2012,4220843.6243891,0
+XEL.US,D,20180126,000000,40.1756,40.287,39.5452,39.9398,3039230.8052622,0
+XEL.US,D,20180129,000000,39.7987,39.8263,39.1951,39.1951,4131823.9448134,0
+XEL.US,D,20180130,000000,39.0994,39.634,39.0994,39.5117,3624092.4317595,0
+XEL.US,D,20180131,000000,39.4761,39.9319,39.2661,39.8856,4035648.0197289,0
+XEL.US,D,20180201,000000,39.9122,40.0069,39.0392,39.1615,5144549.7754439,0
+XEL.US,D,20180202,000000,38.9948,39.3361,38.8459,38.8735,3340379.0792177,0
+XEL.US,D,20180205,000000,38.8192,39.1082,38.0962,38.1297,4479366.6683317,0
+XEL.US,D,20180206,000000,37.7884,37.7884,36.5998,37.3446,6891545.5270315,0
+XEL.US,D,20180207,000000,36.3305,37.8308,36.2753,37.1088,4504557.990707,0
+XEL.US,D,20180208,000000,36.8621,37.7174,36.8,37.091,5960430.7002183,0
+XEL.US,D,20180209,000000,37.1483,38.1554,37.0999,37.8842,6243067.4225391,0
+XEL.US,D,20180212,000000,38.0508,38.4522,37.6138,38.2451,5170067.5337242,0
+XEL.US,D,20180213,000000,38.3842,38.5835,37.7884,38.4158,3901776.8578187,0
+XEL.US,D,20180214,000000,38.1396,38.2441,37.7637,37.7717,4876267.1089608,0
+XEL.US,D,20180215,000000,37.8407,38.6299,37.6404,38.6199,4236108.051167,0
+XEL.US,D,20180216,000000,38.5657,39.2227,38.4986,39.048,4110884.3994127,0
+XEL.US,D,20180220,000000,39.0294,39.1299,38.3211,38.5569,3953108.3970015,0
+XEL.US,D,20180221,000000,38.472,38.9682,38.1899,38.1899,5404261.9787549,0
+XEL.US,D,20180222,000000,38.2165,38.5312,38.0143,38.112,3936613.2460349,0
+XEL.US,D,20180223,000000,38.1396,39.1703,38.1396,39.1339,3806592.4057627,0
+XEL.US,D,20180226,000000,39.1861,39.2572,38.8537,38.9257,3523637.3577457,0
+XEL.US,D,20180227,000000,38.838,39.057,38.1554,38.1899,5029856.216068,0
+XEL.US,D,20180228,000000,38.3023,38.4128,37.8081,37.823,4529727.0100081,0
+XEL.US,D,20180301,000000,37.8308,38.4,37.4373,37.7253,4838736.1038638,0
+XEL.US,D,20180302,000000,37.6927,38.112,37.2676,37.604,5166383.4713671,0
+XEL.US,D,20180305,000000,37.4757,38.472,37.3869,38.3023,4747765.9190665,0
+XEL.US,D,20180306,000000,38.1198,38.3023,37.4215,37.5014,5405182.4874562,0
+XEL.US,D,20180307,000000,37.3939,37.6484,37.1995,37.3346,3941139.7563333,0
+XEL.US,D,20180308,000000,37.4827,37.8842,37.2636,37.6927,3254870.1062856,0
+XEL.US,D,20180309,000000,37.6484,37.8308,37.3869,37.823,2727948.8253842,0
+XEL.US,D,20180312,000000,37.7983,38.3497,37.7805,38.1554,3710080.9207883,0
+XEL.US,D,20180313,000000,38.2451,38.3842,37.7884,38.0241,5422110.5208186,0
+XEL.US,D,20180314,000000,38.1564,38.6071,38.1396,38.3882,3139981.901898,0
+XEL.US,D,20180315,000000,38.3428,38.766,38.2018,38.4848,4503223.8613558,0
+XEL.US,D,20180316,000000,38.5519,38.9948,38.5519,38.9071,7597897.0678971,0
+XEL.US,D,20180319,000000,38.8182,39.1881,38.6949,38.9415,3808780.1345922,0
+XEL.US,D,20180320,000000,38.9869,39.2059,38.8449,39.0204,4015156.5633656,0
+XEL.US,D,20180321,000000,39.048,39.6656,38.9682,39.1971,6907359.420457,0
+XEL.US,D,20180322,000000,39.1625,39.8392,39.1092,39.2937,5741554.4120991,0
+XEL.US,D,20180323,000000,39.4427,39.6567,38.4937,38.5618,4853314.2042202,0
+XEL.US,D,20180326,000000,38.7028,39.0747,38.6259,38.9159,3316881.7767099,0
+XEL.US,D,20180327,000000,39.2503,40.1045,38.8981,39.7701,5007111.1354284,0
+XEL.US,D,20180328,000000,39.9398,40.1183,39.5837,39.9733,5362662.6901578,0
+XEL.US,D,20180329,000000,40.0523,40.4409,39.7623,40.0966,4207412.1048048,0
+XEL.US,D,20180402,000000,40.2032,40.3709,39.3864,39.63,3410800.0224138,0
+XEL.US,D,20180403,000000,39.7247,40.0523,39.4703,39.849,3730401.0489902,0
+XEL.US,D,20180404,000000,39.6843,39.9891,39.4042,39.8579,3825817.6557738,0
+XEL.US,D,20180405,000000,39.8668,40.4133,39.4613,40.2811,4524445.2365132,0
+XEL.US,D,20180406,000000,40.2899,40.5464,40.0069,40.0877,4104819.9907665,0
+XEL.US,D,20180409,000000,40.0719,40.3777,39.8856,40.1223,3031742.0411917,0
+XEL.US,D,20180410,000000,40.0157,40.1766,39.63,39.6991,4197171.9523916,0
+XEL.US,D,20180411,000000,39.5324,40.0256,39.4801,39.5324,3372885.80995,0
+XEL.US,D,20180412,000000,39.6114,39.6912,38.7255,38.8084,3689330.9515187,0
+XEL.US,D,20180413,000000,38.8084,39.3746,38.8084,39.2157,3835020.7152339,0
+XEL.US,D,20180416,000000,39.3667,40.0069,39.2247,39.921,4424317.6121804,0
+XEL.US,D,20180417,000000,40.0345,40.3343,39.8066,40.212,3596868.4882983,0
+XEL.US,D,20180418,000000,40.3077,40.5632,39.9309,39.9566,2211723.8961422,0
+XEL.US,D,20180419,000000,39.8066,40.0719,39.639,40.0157,2958581.8749662,0
+XEL.US,D,20180420,000000,40.1045,40.1666,39.639,39.7623,3379343.563724,0
+XEL.US,D,20180423,000000,39.9477,40.1766,39.7799,39.9477,2816040.8998259,0
+XEL.US,D,20180424,000000,40.0157,40.5997,39.921,40.2732,4887490.6241935,0
+XEL.US,D,20180425,000000,40.2298,40.6214,40.0157,40.3531,4028034.5611979,0
+XEL.US,D,20180426,000000,40.2633,41.1195,40.1489,40.9785,3202782.2901302,0
+XEL.US,D,20180427,000000,40.8562,41.7715,40.8473,41.5249,3802660.9820365,0
+XEL.US,D,20180430,000000,41.6226,41.7627,41.2675,41.2951,3268162.7385438,0
+XEL.US,D,20180501,000000,41.305,41.374,41.0752,41.1274,2736579.1013463,0
+XEL.US,D,20180502,000000,41.1028,41.2043,40.7742,41.0308,3008769.8747051,0
+XEL.US,D,20180503,000000,40.9519,41.1807,40.4942,40.9785,3838799.0587685,0
+XEL.US,D,20180504,000000,41.1195,41.1501,40.7832,40.8966,4077917.4143298,0
+XEL.US,D,20180507,000000,40.9519,41.0308,40.5464,40.6687,2247979.570902,0
+XEL.US,D,20180508,000000,40.5376,40.6569,39.5413,39.6744,4691050.2150025,0
+XEL.US,D,20180509,000000,39.6843,39.7533,39.3026,39.5077,3832337.2498901,0
+XEL.US,D,20180510,000000,39.7445,40.0079,39.5413,39.8924,2558426.1992713,0
+XEL.US,D,20180511,000000,39.9566,40.0443,39.8244,39.9023,2235161.3858598,0
+XEL.US,D,20180514,000000,39.9477,40.0345,39.3913,39.6843,2621816.6051954,0
+XEL.US,D,20180515,000000,39.3667,39.6014,39.1004,39.2769,2768355.9132845,0
+XEL.US,D,20180516,000000,39.3114,39.3568,38.8715,39.0116,2701752.8508912,0
+XEL.US,D,20180517,000000,39.0294,39.1349,38.5795,38.6427,2468304.545072,0
+XEL.US,D,20180518,000000,38.6851,38.9071,38.2925,38.5272,2535075.8942985,0
+XEL.US,D,20180521,000000,38.5519,38.6171,38.1564,38.396,2530127.6531414,0
+XEL.US,D,20180522,000000,38.3704,38.7028,38.2875,38.5361,2201634.7963683,0
+XEL.US,D,20180523,000000,38.6495,39.127,38.5618,39.1092,3561376.1869438,0
+XEL.US,D,20180524,000000,39.1427,39.5679,39.0116,39.5324,3480057.150644,0
+XEL.US,D,20180525,000000,39.5077,39.9398,39.5077,39.8392,2810637.4731988,0
+XEL.US,D,20180529,000000,39.7987,40.1844,39.63,39.8924,3577656.4173766,0
+XEL.US,D,20180530,000000,39.8856,40.3077,39.6843,40.212,2697747.4215095,0
+XEL.US,D,20180531,000000,40.1844,40.4409,39.9112,40.1321,3572538.8756103,0
+XEL.US,D,20180601,000000,40.212,40.212,39.348,39.4427,2729652.9830128,0
+XEL.US,D,20180604,000000,39.4249,39.6114,38.7916,38.9159,3654160.0171887,0
+XEL.US,D,20180605,000000,38.9071,39.0294,38.1918,38.1918,4366115.7123499,0
+XEL.US,D,20180606,000000,38.2018,38.2284,37.2834,37.3376,5348120.071965,0
+XEL.US,D,20180607,000000,37.4323,37.9975,37.2646,37.6641,3297626.1134158,0
+XEL.US,D,20180608,000000,37.6444,37.7865,37.4551,37.6385,2866095.0811194,0
+XEL.US,D,20180611,000000,37.7313,37.7608,37.018,37.1413,3471600.2303954,0
+XEL.US,D,20180612,000000,37.1265,37.6188,37.091,37.5388,3576041.4720451,0
+XEL.US,D,20180613,000000,37.5142,37.7233,37.2745,37.4698,3115385.6660949,0
+XEL.US,D,20180614,000000,37.601,38.2264,37.4965,38.1376,4302931.1029747,0
+XEL.US,D,20180615,000000,38.111,38.6357,37.8782,38.544,7372569.1086604,0
+XEL.US,D,20180618,000000,38.5114,38.9199,38.476,38.7857,3091071.2600484,0
+XEL.US,D,20180619,000000,38.5371,39.489,38.5371,39.3104,3902178.3131554,0
+XEL.US,D,20180620,000000,38.9287,39.1497,38.7413,39.0352,3925831.737183,0
+XEL.US,D,20180621,000000,38.9899,39.2976,38.769,39.0076,2746997.6783534,0
+XEL.US,D,20180622,000000,39.1319,39.275,38.8656,39.0076,6048835.0176997,0
+XEL.US,D,20180625,000000,39.1142,40.2278,39.054,40.1647,4131316.0429859,0
+XEL.US,D,20180626,000000,40.2544,40.5839,40.0039,40.3245,4441714.0101023,0
+XEL.US,D,20180627,000000,40.2278,40.6983,40.1114,40.6451,3636241.524574,0
+XEL.US,D,20180628,000000,40.7516,41.1333,40.5386,40.6185,3376330.6211468,0
+XEL.US,D,20180629,000000,40.4952,40.8857,40.1548,40.6353,3415273.8163549,0
+XEL.US,D,20180702,000000,40.7782,41.1609,40.6539,41.1245,3177362.8681318,0
+XEL.US,D,20180703,000000,41.0998,41.4815,40.9568,41.1422,2036792.7745215,0
+XEL.US,D,20180705,000000,41.2241,41.4628,41.0012,41.447,2893793.4717966,0
+XEL.US,D,20180706,000000,41.5348,41.883,41.4559,41.7755,2466087.4167355,0
+XEL.US,D,20180709,000000,41.741,41.7657,40.0631,40.1736,4822086.8589295,0
+XEL.US,D,20180710,000000,40.0315,40.9105,39.8185,40.6451,3165945.7216635,0
+XEL.US,D,20180711,000000,40.7437,41.3316,40.7072,41.2665,2404142.6555339,0
+XEL.US,D,20180712,000000,41.2409,41.3484,40.9844,41.2241,3960468.4115069,0
+XEL.US,D,20180713,000000,41.3218,41.4273,40.9153,41.1609,2445999.4432611,0
+XEL.US,D,20180716,000000,40.1114,41.2329,40.1114,40.9844,2900044.4152457,0
+XEL.US,D,20180717,000000,41.1422,41.1708,40.7782,40.796,2647161.0077622,0
+XEL.US,D,20180718,000000,40.8779,40.9105,40.3915,40.5839,2736514.2196757,0
+XEL.US,D,20180719,000000,40.5553,41.0772,40.5553,40.8414,3287123.3929921,0
+XEL.US,D,20180720,000000,40.8414,40.8414,40.1203,40.5918,4540807.5828103,0
+XEL.US,D,20180723,000000,40.6007,40.6579,40.0779,40.2801,2789734.4237377,0
+XEL.US,D,20180724,000000,40.1647,40.5553,39.6182,40.5119,5029723.4113985,0
+XEL.US,D,20180725,000000,40.4488,40.8591,40.3166,40.6451,4443632.0744886,0
+XEL.US,D,20180726,000000,41.598,41.8179,40.8414,41.7025,4524164.4205327,0
+XEL.US,D,20180727,000000,41.7755,41.9442,41.2409,41.447,3473288.1676064,0
+XEL.US,D,20180730,000000,41.4006,41.4095,40.9253,41.1787,3572245.8943167,0
+XEL.US,D,20180731,000000,41.3138,41.7311,41.1965,41.6858,4110994.9010079,0
+XEL.US,D,20180801,000000,41.4006,41.4915,40.8048,41.2665,4026037.4222756,0
+XEL.US,D,20180802,000000,41.2665,41.6492,40.8927,41.4559,3679535.8468147,0
+XEL.US,D,20180803,000000,41.4727,42.1178,41.2153,41.9698,3221292.827989,0
+XEL.US,D,20180806,000000,42.0241,42.2993,41.9254,42.0586,2670047.0032801,0
+XEL.US,D,20180807,000000,42.0507,42.103,41.5259,41.9886,4188707.9357104,0
+XEL.US,D,20180808,000000,41.8643,42.1938,41.6858,42.0961,3271877.214184,0
+XEL.US,D,20180809,000000,42.1316,42.4226,41.961,42.3811,3226841.2245989,0
+XEL.US,D,20180810,000000,42.461,42.9305,42.2194,42.2796,2570404.9777006,0
+XEL.US,D,20180813,000000,42.3625,42.461,42.103,42.2796,3548180.8771914,0
+XEL.US,D,20180814,000000,42.2194,42.5044,42.1316,42.2194,2594825.8302379,0
+XEL.US,D,20180815,000000,42.2796,42.9493,42.1316,42.612,3664546.1533605,0
+XEL.US,D,20180816,000000,42.6643,42.9405,42.3625,42.8507,4494077.5733575,0
+XEL.US,D,20180817,000000,42.8162,43.2067,42.6997,42.9582,3910169.9101728,0
+XEL.US,D,20180820,000000,43.0914,43.1446,42.7974,42.9059,2680088.455577,0
+XEL.US,D,20180821,000000,42.8339,42.8961,42.3575,42.6297,3722206.6967523,0
+XEL.US,D,20180822,000000,42.6219,42.6643,41.9748,42.1938,3087640.641717,0
+XEL.US,D,20180823,000000,42.2391,42.6919,42.1316,42.4226,3275995.172713,0
+XEL.US,D,20180824,000000,42.4226,42.7363,42.1938,42.6553,2265219.8473041,0
+XEL.US,D,20180827,000000,42.6731,42.7175,41.9886,42.2638,2991792.1663136,0
+XEL.US,D,20180828,000000,42.2559,42.4325,42.0863,42.318,5869005.329951,0
+XEL.US,D,20180829,000000,42.3969,42.7442,42.3811,42.7363,4085842.1021245,0
+XEL.US,D,20180830,000000,42.7796,43.1288,42.7363,43.0026,3154850.9559958,0
+XEL.US,D,20180831,000000,43.3034,43.341,42.6731,42.7442,3860691.5537057,0
+XEL.US,D,20180904,000000,43.0026,43.3952,42.7442,43.1446,3673251.4487542,0
+XEL.US,D,20180905,000000,42.9759,43.8647,42.9759,43.8391,3115297.467574,0
+XEL.US,D,20180906,000000,43.8115,44.0265,43.5373,43.8479,5257003.9034089,0
+XEL.US,D,20180907,000000,43.6516,43.7513,43.1397,43.2955,3572618.9639224,0
+XEL.US,D,20180910,000000,43.3952,43.7947,43.3034,43.5994,3241473.0550887,0
+XEL.US,D,20180911,000000,43.5994,43.7463,43.2521,43.341,3801850.9749305,0
+XEL.US,D,20180912,000000,43.3764,43.7394,43.048,43.2245,3141386.9955762,0
+XEL.US,D,20180913,000000,43.2778,43.4761,42.9839,43.4396,3517024.4962279,0
+XEL.US,D,20180914,000000,43.3586,43.4484,42.9119,43.3962,2586234.0777677,0
+XEL.US,D,20180917,000000,43.4396,43.4948,43.1525,43.3864,3447931.5997264,0
+XEL.US,D,20180918,000000,43.4396,43.4761,42.974,43.1436,3542829.1531454,0
+XEL.US,D,20180919,000000,43.1525,43.1713,42.028,42.3101,5004386.1052644,0
+XEL.US,D,20180920,000000,42.2736,42.464,41.8524,42.4542,4846569.5518092,0
+XEL.US,D,20180921,000000,42.3743,42.6603,42.0231,42.5794,7708335.80897,0
+XEL.US,D,20180924,000000,42.533,42.6682,42.1227,42.176,3272228.9944916,0
+XEL.US,D,20180925,000000,42.0586,42.2026,41.6552,41.7903,3231273.4537197,0
+XEL.US,D,20180926,000000,41.6996,41.9432,41.2695,41.307,4478103.5033078,0
+XEL.US,D,20180927,000000,41.3247,41.96,41.2527,41.7637,3290108.9636144,0
+XEL.US,D,20180928,000000,41.9076,42.3545,41.9076,42.3299,4209192.295641,0
+XEL.US,D,20181001,000000,42.1129,42.4078,41.9205,42.247,3007553.3433819,0
+XEL.US,D,20181002,000000,42.3101,42.8832,42.2568,42.8122,2274103.5672918,0
+XEL.US,D,20181003,000000,42.7501,42.974,41.8988,42.2658,2958510.910639,0
+XEL.US,D,20181004,000000,42.0685,42.5794,41.7035,42.543,2576639.700732,0
+XEL.US,D,20181005,000000,42.543,43.5481,42.5162,43.3686,3580551.7619259,0
+XEL.US,D,20181008,000000,43.5205,44.1311,43.3864,43.7365,3552203.5407668,0
+XEL.US,D,20181009,000000,43.772,44.203,43.6644,43.9416,3925558.0176352,0
+XEL.US,D,20181010,000000,43.8982,44.5966,43.7631,43.7907,3395458.548652,0
+XEL.US,D,20181011,000000,43.8982,44.0324,42.5794,42.6968,5377742.6096851,0
+XEL.US,D,20181012,000000,42.6405,42.831,42.2026,42.7234,3970419.6377307,0
+XEL.US,D,20181015,000000,42.6968,43.1348,42.608,42.7136,2992717.7438954,0
+XEL.US,D,20181016,000000,42.759,43.5303,42.533,43.2778,3283326.8014876,0
+XEL.US,D,20181017,000000,43.3419,43.4317,42.9917,43.2521,3108468.6717464,0
+XEL.US,D,20181018,000000,43.3962,43.5115,43.0371,43.3419,3206608.2811418,0
+XEL.US,D,20181019,000000,43.332,44.2731,43.332,44.0511,3065497.7440823,0
+XEL.US,D,20181022,000000,44.1567,44.1626,43.6734,43.8163,3323667.9939412,0
+XEL.US,D,20181023,000000,44.0235,44.3639,43.4672,43.8341,5833678.2741012,0
+XEL.US,D,20181024,000000,44.0511,45.3049,43.8519,45.0642,4990710.2656394,0
+XEL.US,D,20181025,000000,44.0413,44.5966,43.7079,44.3204,4498471.2789865,0
+XEL.US,D,20181026,000000,44.5888,44.786,43.1348,43.4948,5284402.2163598,0
+XEL.US,D,20181029,000000,43.6734,44.425,43.4484,44.3007,5477860.0962568,0
+XEL.US,D,20181030,000000,44.4625,44.8038,43.9249,44.5522,4702628.5518712,0
+XEL.US,D,20181031,000000,44.3895,44.5434,43.5974,43.9416,4225329.5836434,0
+XEL.US,D,20181101,000000,43.9959,43.9959,43.1614,43.4573,4899079.0988232,0
+XEL.US,D,20181102,000000,43.2521,43.5826,42.533,42.7846,6256995.6924138,0
+XEL.US,D,20181105,000000,42.9029,43.6201,42.8704,43.3962,3769313.8309152,0
+XEL.US,D,20181106,000000,43.404,44.1468,43.3586,44.0591,2868175.349682,0
+XEL.US,D,20181107,000000,44.3797,44.569,44.0235,44.3797,5734906.0684178,0
+XEL.US,D,20181108,000000,43.6556,44.2474,43.5303,44.2287,11714400.828247,0
+XEL.US,D,20181109,000000,44.2642,45.2072,44.1942,45.1322,10545124.650514,0
+XEL.US,D,20181112,000000,44.9893,46.2488,44.9202,45.8267,6836182.2002884,0
+XEL.US,D,20181113,000000,45.8701,46.2015,45.4755,46.0664,4605603.0824126,0
+XEL.US,D,20181114,000000,45.9046,46.1561,45.5821,45.8701,6184546.1832363,0
+XEL.US,D,20181115,000000,45.7803,46.2726,45.2851,46.0575,7412182.4098723,0
+XEL.US,D,20181116,000000,46.6138,46.8378,45.7527,45.7803,15851491.339914,0
+XEL.US,D,20181119,000000,45.7448,46.2952,45.6008,46.2814,5947050.8832153,0
+XEL.US,D,20181120,000000,46.6227,47.0351,46.0526,46.4521,6571570.4170732,0
+XEL.US,D,20181121,000000,46.316,46.316,45.3315,45.5031,4490904.4541562,0
+XEL.US,D,20181123,000000,45.4943,45.655,45.295,45.6008,1416567.5962346,0
+XEL.US,D,20181126,000000,45.7084,45.951,45.2683,45.8169,5116253.2568661,0
+XEL.US,D,20181127,000000,45.8523,46.4087,45.5397,46.3909,3257477.5384217,0
+XEL.US,D,20181128,000000,46.316,46.5862,46.0763,46.2302,5080330.1006679,0
+XEL.US,D,20181129,000000,46.2302,46.2726,45.5633,46.2015,3527664.0764255,0
+XEL.US,D,20181130,000000,46.308,47.0627,46.1917,47.0251,5118172.3350284,0
+XEL.US,D,20181203,000000,46.822,47.4977,46.3544,47.4651,4797438.9205453,0
+XEL.US,D,20181204,000000,47.3941,47.9416,47.2935,47.3684,4499983.8329317,0
+XEL.US,D,20181206,000000,47.5371,47.7334,46.5961,47.7088,6638600.2792057,0
+XEL.US,D,20181207,000000,47.5727,47.9514,47.2599,47.69,4553721.0628061,0
+XEL.US,D,20181210,000000,47.7433,48.0471,47.0251,47.9327,3929304.9341108,0
+XEL.US,D,20181211,000000,48.0106,48.2,47.5993,47.987,6295082.246815,0
+XEL.US,D,20181212,000000,48.1547,48.3805,47.4454,47.4651,5133923.3743357,0
+XEL.US,D,20181213,000000,47.5727,48.3342,47.5727,48.1289,3697979.4754507,0
+XEL.US,D,20181214,000000,48.1289,48.5137,47.4208,47.6456,7455444.2912778,0
+XEL.US,D,20181217,000000,47.8765,47.977,46.2015,46.3821,5446805.0929036,0
+XEL.US,D,20181218,000000,46.5961,46.9917,45.9608,46.1641,5960812.893809,0
+XEL.US,D,20181219,000000,46.2726,46.4974,45.4568,45.655,8329964.0533831,0
+XEL.US,D,20181220,000000,45.8523,46.525,45.2072,46.0575,8135004.7710781,0
+XEL.US,D,20181221,000000,46.5162,47.1504,45.5821,45.6373,10468603.816508,0
+XEL.US,D,20181224,000000,45.8169,46.02,43.479,43.5737,3134762.9825214,0
+XEL.US,D,20181226,000000,43.6112,44.5068,43.1801,44.4349,5609932.8193608,0
+XEL.US,D,20181227,000000,44.3895,44.8344,43.5668,44.8156,5267653.6213675,0
+XEL.US,D,20181228,000000,44.8068,45.2822,44.3895,44.5,6339975.2939697,0
+XEL.US,D,20181231,000000,44.5897,44.7327,44.0294,44.5158,4964293.2879559,0
+XEL.US,D,20190102,000000,44.4171,44.4901,43.3242,43.5668,4954121.0585417,0
+XEL.US,D,20190103,000000,43.6142,43.9792,43.2521,43.3972,5852175.6328705,0
+XEL.US,D,20190104,000000,43.0982,43.8844,43.0982,43.8203,6126634.2233711,0
+XEL.US,D,20190107,000000,43.6043,43.8943,43.3242,43.6319,4657380.6830805,0
+XEL.US,D,20190108,000000,43.6043,44.1744,43.4504,44.136,3462319.1101755,0
+XEL.US,D,20190109,000000,44.1547,44.281,43.6043,43.7848,4012706.2665254,0
+XEL.US,D,20190110,000000,43.7118,44.5572,43.5856,44.5158,4320552.5591913,0
+XEL.US,D,20190111,000000,44.4083,44.566,44.1005,44.5344,3864775.0438473,0
+XEL.US,D,20190114,000000,44.2721,44.425,43.6319,44.209,4502860.9295111,0
+XEL.US,D,20190115,000000,44.209,45.2507,44.1192,45.078,3400460.5199426,0
+XEL.US,D,20190116,000000,44.9517,45.437,44.6707,45.4026,3759806.6386244,0
+XEL.US,D,20190117,000000,45.5722,45.8375,45.3295,45.8001,3502352.1146939,0
+XEL.US,D,20190118,000000,45.9894,46.0851,45.6373,45.8089,3819247.3728524,0
+XEL.US,D,20190122,000000,45.8721,46.2538,45.3019,45.7626,7314982.5709242,0
+XEL.US,D,20190123,000000,45.7458,46.2153,45.6373,46.1966,3271750.4921712,0
+XEL.US,D,20190124,000000,46.2153,46.4629,45.7172,46.4313,3195406.0552072,0
+XEL.US,D,20190125,000000,46.3702,46.602,45.5722,45.664,3832930.3089101,0
+XEL.US,D,20190128,000000,45.664,45.9076,45.2664,45.5821,2669552.280542,0
+XEL.US,D,20190129,000000,45.8188,46.0151,45.5475,45.7527,3492976.7132965,0
+XEL.US,D,20190130,000000,45.5288,46.3801,45.5288,46.0062,3565723.2588721,0
+XEL.US,D,20190131,000000,46.0328,47.5075,45.7172,47.3063,7572016.377772,0
+XEL.US,D,20190201,000000,47.2284,47.4346,46.5576,47.11,3952172.6816587,0
+XEL.US,D,20190204,000000,46.9483,47.3359,46.5941,47.3261,3285936.2611759,0
+XEL.US,D,20190205,000000,47.3546,47.4424,47.0015,47.3448,3072083.2336454,0
+XEL.US,D,20190206,000000,47.3063,47.5865,47.0548,47.3724,2108076.441181,0
+XEL.US,D,20190207,000000,47.036,48.0294,47.036,48.0036,2560849.1241568,0
+XEL.US,D,20190208,000000,47.987,48.3371,47.6525,48.3194,2296737.1325601,0
+XEL.US,D,20190211,000000,48.3282,48.5472,48.1881,48.4032,2671148.9779037,0
+XEL.US,D,20190212,000000,48.5009,48.7051,48.058,48.3194,3460499.3820712,0
+XEL.US,D,20190213,000000,48.2928,48.347,47.9129,48.1309,2804113.8239781,0
+XEL.US,D,20190214,000000,48.1565,48.5748,47.9228,48.1309,7111489.3213868,0
+XEL.US,D,20190215,000000,48.4821,48.5206,48.126,48.3006,3165127.6043487,0
+XEL.US,D,20190219,000000,48.4032,48.6458,48.1971,48.5994,3749770.2552079,0
+XEL.US,D,20190220,000000,48.5808,48.9585,48.2848,48.8786,6381207.5956177,0
+XEL.US,D,20190221,000000,48.7523,49.6037,48.5561,49.4942,3261119.0221824,0
+XEL.US,D,20190222,000000,49.6668,49.9371,49.3235,49.9371,2933463.5444703,0
+XEL.US,D,20190225,000000,49.8819,50.018,49.2426,49.432,3822066.6841939,0
+XEL.US,D,20190226,000000,49.5869,49.6037,49.1696,49.216,4815946.4170757,0
+XEL.US,D,20190227,000000,49.0809,49.2969,48.9062,49.143,2946466.2367631,0
+XEL.US,D,20190228,000000,49.0809,49.6037,48.9062,49.5671,4987464.1545586,0
+XEL.US,D,20190301,000000,49.5771,49.6944,49.0513,49.6214,4013245.5954121,0
+XEL.US,D,20190304,000000,49.5947,49.7832,49.1558,49.7654,3791164.7610322,0
+XEL.US,D,20190305,000000,49.6668,49.8019,49.4232,49.6037,5591044.1430157,0
+XEL.US,D,20190306,000000,49.6283,49.9005,49.437,49.7743,3203235.4480482,0
+XEL.US,D,20190307,000000,49.9193,50.3258,49.8394,50.1629,3581297.9011374,0
+XEL.US,D,20190308,000000,50.2892,50.5072,49.8739,50.299,3889830.5202248,0
+XEL.US,D,20190311,000000,50.2892,50.67,50.2547,50.6424,3261356.2457905,0
+XEL.US,D,20190312,000000,50.7873,51.105,50.589,51.0133,2872492.0083272,0
+XEL.US,D,20190313,000000,51.0221,51.2845,50.8771,51.1838,3011305.3287379,0
+XEL.US,D,20190314,000000,51.2302,51.4216,50.9116,51.1129,3595829.3677931,0
+XEL.US,D,20190315,000000,51.2026,51.7758,51.0941,51.4216,10997901.388593,0
+XEL.US,D,20190318,000000,51.3763,51.5222,50.8426,51.0754,3605069.936969,0
+XEL.US,D,20190319,000000,51.0281,51.1838,50.4481,50.6572,2855375.4126097,0
+XEL.US,D,20190320,000000,50.7844,51.3289,50.5644,50.812,2630875.7084489,0
+XEL.US,D,20190321,000000,50.7755,51.5222,50.6838,51.4039,2466604.4425479,0
+XEL.US,D,20190322,000000,51.757,52.339,51.5479,51.9405,3185438.6085657,0
+XEL.US,D,20190325,000000,51.9681,52.1308,51.7136,51.9405,2881355.4527928,0
+XEL.US,D,20190326,000000,51.8586,52.3134,51.8132,52.2029,2270339.4166226,0
+XEL.US,D,20190327,000000,52.3134,52.3134,51.4936,51.7954,2486829.2757962,0
+XEL.US,D,20190328,000000,51.7758,51.9947,50.8564,51.1129,3776008.8082973,0
+XEL.US,D,20190329,000000,51.1306,51.2115,50.7933,51.1572,5680934.6562636,0
+XEL.US,D,20190401,000000,51.1938,51.1938,50.1413,50.5743,3589640.2646863,0
+XEL.US,D,20190402,000000,50.5842,50.9481,50.3612,50.5842,4048144.8377466,0
+XEL.US,D,20190403,000000,50.5842,50.6473,50.0614,50.3938,4325552.5029297,0
+XEL.US,D,20190404,000000,50.593,50.6108,49.8157,50.31,2863577.8750564,0
+XEL.US,D,20190405,000000,50.376,50.7104,50.1827,50.7015,2771764.2285418,0
+XEL.US,D,20190408,000000,50.7015,50.7371,50.1561,50.3386,2657464.0142937,0
+XEL.US,D,20190409,000000,50.2734,50.7567,50.2389,50.7469,3435051.5743419,0
+XEL.US,D,20190410,000000,50.8564,51.2579,50.2734,50.376,3317534.6485201,0
+XEL.US,D,20190411,000000,50.4549,50.7065,50.3188,50.667,4023637.8142405,0
+XEL.US,D,20190412,000000,50.593,50.9382,50.1639,50.8475,2671707.5685362,0
+XEL.US,D,20190415,000000,50.8928,51.1572,50.6572,50.7667,2415815.27358,0
+XEL.US,D,20190416,000000,50.7469,50.9481,49.8473,49.9292,4579482.1273512,0
+XEL.US,D,20190417,000000,50.01,50.1373,49.6885,49.8473,3072056.8754666,0
+XEL.US,D,20190418,000000,49.9923,50.302,49.73,49.7644,3414249.9024912,0
+XEL.US,D,20190422,000000,49.6017,49.9292,49.5652,49.8561,4312535.6177714,0
+XEL.US,D,20190423,000000,50.0564,50.3386,49.6934,50.2201,2988804.568139,0
+XEL.US,D,20190424,000000,50.2734,50.667,50.1373,50.4283,2670930.0022654,0
+XEL.US,D,20190425,000000,50.1373,51.2302,49.792,50.958,2301280.8770523,0
+XEL.US,D,20190426,000000,51.1484,51.611,50.8475,50.8928,2448163.8552403,0
+XEL.US,D,20190429,000000,50.6838,50.8928,50.0012,50.4647,2034734.8090332,0
+XEL.US,D,20190430,000000,50.4481,51.4482,50.3662,51.4216,3052272.0210469,0
+XEL.US,D,20190501,000000,51.1395,51.4936,50.8564,50.8762,2572211.5267155,0
+XEL.US,D,20190502,000000,50.8475,51.1484,50.4647,50.8928,2332884.333277,0
+XEL.US,D,20190503,000000,50.9837,51.5577,50.8021,51.4936,1797728.1490937,0
+XEL.US,D,20190506,000000,51.54,51.6721,51.2214,51.4305,3621141.3295246,0
+XEL.US,D,20190507,000000,51.3023,51.8221,51.2579,51.4936,4877269.7335264,0
+XEL.US,D,20190508,000000,51.395,51.4118,50.8219,50.8564,3398915.5251622,0
+XEL.US,D,20190509,000000,50.7667,51.1434,50.2922,51.0211,2688416.6262605,0
+XEL.US,D,20190510,000000,50.8762,52.0864,50.8386,52.0668,2711887.5705896,0
+XEL.US,D,20190513,000000,51.7856,52.622,51.7856,52.5856,4060780.5430902,0
+XEL.US,D,20190514,000000,52.5225,52.6506,52.0766,52.1585,2910460.9647006,0
+XEL.US,D,20190515,000000,52.1772,52.4031,51.9681,52.0766,3243848.3324973,0
+XEL.US,D,20190516,000000,51.9119,52.7177,51.8497,52.5402,1970064.0038914,0
+XEL.US,D,20190517,000000,52.4396,53.2238,52.2956,52.9772,2782506.2001256,0
+XEL.US,D,20190520,000000,53.0334,53.4102,52.9673,53.1409,2552522.9810255,0
+XEL.US,D,20190521,000000,53.1696,53.4605,52.7591,52.8588,2496911.2791373,0
+XEL.US,D,20190522,000000,53.0955,53.2731,52.8144,53.2504,4106523.1346189,0
+XEL.US,D,20190523,000000,53.2426,53.788,53.1508,53.7782,2731835.6429618,0
+XEL.US,D,20190524,000000,53.8344,54.2605,53.6421,53.6884,1917177.3321672,0
+XEL.US,D,20190528,000000,53.8245,53.8787,52.7227,52.8144,5329479.7707651,0
+XEL.US,D,20190529,000000,52.923,52.9594,51.9167,52.0568,2961653.6165573,0
+XEL.US,D,20190530,000000,52.1407,52.4228,52.0124,52.2029,2342232.3627198,0
+XEL.US,D,20190531,000000,52.4228,52.5402,51.9681,52.1851,4200110.8893133,0
+XEL.US,D,20190603,000000,52.4672,52.8144,51.976,52.7415,3707955.032301,0
+XEL.US,D,20190604,000000,52.6684,52.7572,51.3023,52.5856,2682961.497052,0
+XEL.US,D,20190605,000000,52.7681,54.1145,52.5767,53.9883,3407877.3059098,0
+XEL.US,D,20190606,000000,54.1244,54.5002,53.9143,54.4252,1804349.1208202,0
+XEL.US,D,20190607,000000,54.7172,55.1167,54.0415,54.0888,3139821.7252738,0
+XEL.US,D,20190610,000000,54.0248,54.0702,53.5424,53.934,2253796.6181792,0
+XEL.US,D,20190611,000000,53.8787,53.9961,53.1133,53.4151,2012998.4356157,0
+XEL.US,D,20190612,000000,53.6795,54.2703,53.4151,54.1707,2054660.5783312,0
+XEL.US,D,20190613,000000,54.3345,54.5455,54.0238,54.4805,3041904.1328449,0
+XEL.US,D,20190614,000000,54.5455,55.1325,54.371,55.0141,3451533.5462191,0
+XEL.US,D,20190617,000000,55.1877,55.2884,54.5081,54.877,2969697.929932,0
+XEL.US,D,20190618,000000,55.2508,55.3515,54.6314,55.0575,4691786.216453,0
+XEL.US,D,20190619,000000,54.7735,55.9029,54.7735,55.7283,3807998.5132171,0
+XEL.US,D,20190620,000000,56.0222,56.3784,55.5527,56.187,3807995.4718888,0
+XEL.US,D,20190621,000000,56.1495,56.4799,55.5724,56.396,5722454.8703248,0
+XEL.US,D,20190624,000000,56.7897,56.7897,56.0321,56.1495,3329748.6230051,0
+XEL.US,D,20190625,000000,56.1949,56.2777,55.6533,55.894,4198556.7705479,0
+XEL.US,D,20190626,000000,55.6455,55.9937,54.4174,54.4805,6595695.2469885,0
+XEL.US,D,20190627,000000,54.4805,54.7162,54.074,54.3256,3249552.850627,0
+XEL.US,D,20190628,000000,54.371,54.8385,54.1707,54.5169,4139529.6569698,0
+XEL.US,D,20190701,000000,54.7113,54.7113,53.8857,54.4627,2732627.4020981,0
+XEL.US,D,20190702,000000,54.6097,55.2045,54.4903,55.1227,2278443.5427873,0
+XEL.US,D,20190703,000000,55.3337,55.9739,55.237,55.6355,1487705.2791352,0
+XEL.US,D,20190705,000000,55.1049,55.6997,54.4272,55.6178,2006160.5158032,0
+XEL.US,D,20190708,000000,55.4984,55.8851,55.3791,55.7648,1925925.2061572,0
+XEL.US,D,20190709,000000,55.7381,55.8368,55.4442,55.8002,2613010.9459675,0
+XEL.US,D,20190710,000000,56.0321,56.396,55.8279,56.0568,2694002.5325862,0
+XEL.US,D,20190711,000000,55.9029,56.3784,55.4491,56.0745,3386432.90001,0
+XEL.US,D,20190712,000000,56.1308,56.1781,55.4984,55.7194,2252370.2352027,0
+XEL.US,D,20190715,000000,55.747,56.1356,55.4629,56.0656,2398665.2232512,0
+XEL.US,D,20190716,000000,55.9473,56.1949,55.6099,55.9029,3366653.1144707,0
+XEL.US,D,20190717,000000,56.2413,56.5055,56.0124,56.1594,3059387.7155116,0
+XEL.US,D,20190718,000000,56.2876,56.7995,55.8368,56.7561,2508085.119341,0
+XEL.US,D,20190719,000000,56.7265,56.8459,55.6573,55.6898,4056463.8844451,0
+XEL.US,D,20190722,000000,55.8002,55.8565,55.2045,55.6355,3254918.7675385,0
+XEL.US,D,20190723,000000,55.7826,55.7826,54.9855,55.3603,3167445.0965193,0
+XEL.US,D,20190724,000000,55.4057,55.5823,54.9628,55.4057,2869354.3712894,0
+XEL.US,D,20190725,000000,55.3258,55.6277,54.9204,55.1601,3208628.7369144,0
+XEL.US,D,20190726,000000,55.1877,55.6809,55.0763,55.4541,7705082.6014566,0
+XEL.US,D,20190729,000000,55.7095,56.0568,55.526,55.8851,3109167.1634811,0
+XEL.US,D,20190730,000000,55.5438,56.187,55.1966,55.526,2540679.0348179,0
+XEL.US,D,20190731,000000,55.3071,55.6455,54.1964,54.6274,6687090.2039727,0
+XEL.US,D,20190801,000000,53.9784,56.1042,53.8314,55.6809,6272245.9263263,0
+XEL.US,D,20190802,000000,55.8002,56.1988,54.7014,54.8207,4712131.6890576,0
+XEL.US,D,20190805,000000,55.0497,55.8664,54.4538,54.6452,5281194.628771,0
+XEL.US,D,20190806,000000,54.4459,55.6355,54.0139,55.3791,3565376.5474449,0
+XEL.US,D,20190807,000000,55.4629,56.0321,54.5269,55.7095,4372767.0973595,0
+XEL.US,D,20190808,000000,55.7381,56.6348,55.0664,56.4878,3009931.6621187,0
+XEL.US,D,20190809,000000,56.4622,56.8361,56.2413,56.6091,2488250.5898921,0
+XEL.US,D,20190812,000000,56.765,56.8361,56.0942,56.3882,2895220.8685492,0
+XEL.US,D,20190813,000000,56.2579,56.5431,55.7736,56.2501,2842419.3540175,0
+XEL.US,D,20190814,000000,56.3882,56.4878,55.5064,55.6997,3876297.6230303,0
+XEL.US,D,20190815,000000,55.6721,56.5431,55.4442,56.3882,4002374.874263,0
+XEL.US,D,20190816,000000,56.4622,56.9732,56.3251,56.6348,2496448.9972345,0
+XEL.US,D,20190819,000000,56.6624,57.2957,56.4326,56.9554,2776809.7922047,0
+XEL.US,D,20190820,000000,57.1389,57.2858,56.6091,57.1872,5047043.7761127,0
+XEL.US,D,20190821,000000,57.1299,57.7632,57.0018,57.7356,2442133.9149815,0
+XEL.US,D,20190822,000000,57.7455,58.1085,57.4427,57.9901,3449069.0565136,0
+XEL.US,D,20190823,000000,58.074,58.359,56.8547,57.2296,4224716.2491013,0
+XEL.US,D,20190826,000000,57.4141,58.2367,57.2394,58.2289,2810203.5770267,0
+XEL.US,D,20190827,000000,58.4695,59.0268,58.4212,58.6431,3274239.3125033,0
+XEL.US,D,20190828,000000,58.7802,59.1353,58.3837,58.6333,3439631.8147738,0
+XEL.US,D,20190829,000000,58.8621,59.229,58.3413,59.2024,2973291.766216,0
+XEL.US,D,20190830,000000,59.3297,59.4865,58.7102,58.8523,3485066.2183673,0
+XEL.US,D,20190903,000000,58.9618,60.0902,58.8523,60.0537,3193565.0378047,0
+XEL.US,D,20190904,000000,60.3101,60.5281,59.8978,60.3191,2745975.792042,0
+XEL.US,D,20190905,000000,60.0724,60.172,59.3494,59.7045,2992361.9084833,0
+XEL.US,D,20190906,000000,59.9166,60.0439,59.1265,59.3839,2693866.6865885,0
+XEL.US,D,20190909,000000,59.229,59.302,58.0197,58.0917,5292709.0977451,0
+XEL.US,D,20190910,000000,57.8826,58.1085,56.9928,57.7257,5181660.0634583,0
+XEL.US,D,20190911,000000,57.6883,58.4024,57.2572,57.9625,3735120.1767481,0
+XEL.US,D,20190912,000000,58.5001,58.8967,57.8442,58.1776,3890168.1076671,0
+XEL.US,D,20190913,000000,58.0197,58.3768,57.6685,57.7534,3074875.1730321,0
+XEL.US,D,20190916,000000,57.8442,58.1282,57.4486,57.9537,5790629.2856772,0
+XEL.US,D,20190917,000000,58.3255,58.9676,58.1578,58.7861,5127479.8134271,0
+XEL.US,D,20190918,000000,59.0436,59.1827,58.4902,59.0436,3953567.637576,0
+XEL.US,D,20190919,000000,59.0722,59.3395,58.9341,59.2714,1924544.4431053,0
+XEL.US,D,20190920,000000,59.1433,59.7587,59.0535,59.6068,6581923.0986336,0
+XEL.US,D,20190923,000000,59.7815,59.9689,59.4391,59.5872,3118733.1547859,0
+XEL.US,D,20190924,000000,59.9018,60.5833,59.669,60.3545,6134130.0838742,0
+XEL.US,D,20190925,000000,60.2786,60.3723,59.6789,60.0024,3947417.0579611,0
+XEL.US,D,20190926,000000,60.3072,60.7215,59.9205,60.4828,4260063.5804732,0
+XEL.US,D,20190927,000000,60.5637,60.7314,59.817,60.2885,2634038.6898892,0
+XEL.US,D,20190930,000000,59.8258,60.4256,59.6739,59.8544,4282629.2227426,0
+XEL.US,D,20191001,000000,59.7253,60.0024,59.2014,59.9106,3743768.70068,0
+XEL.US,D,20191002,000000,59.9294,59.9551,58.1006,58.4242,8469015.611178,0
+XEL.US,D,20191003,000000,58.7004,58.7004,58.0395,58.5385,4628339.0390673,0
+XEL.US,D,20191004,000000,58.6293,59.7815,58.6195,59.6157,2949733.6371421,0
+XEL.US,D,20191007,000000,59.4007,59.4875,59.0535,59.2912,2962952.2637449,0
+XEL.US,D,20191008,000000,59.2912,59.3494,58.6293,58.656,3047360.2758295,0
+XEL.US,D,20191009,000000,58.72,59.2103,58.6293,58.9588,2088476.0940119,0
+XEL.US,D,20191010,000000,58.5721,59.1916,58.2308,58.9864,2260578.7803061,0
+XEL.US,D,20191011,000000,58.8769,58.9676,58.147,58.4142,2856327.3483701,0
+XEL.US,D,20191014,000000,58.7674,58.8197,58.1578,58.3689,2494845.20344,0
+XEL.US,D,20191015,000000,58.4054,58.6914,57.9851,58.2475,2197806.7778046,0
+XEL.US,D,20191016,000000,58.2861,58.5919,57.927,58.5623,2384605.1624831,0
+XEL.US,D,20191017,000000,58.5001,58.9341,58.3768,58.73,1939563.5360664,0
+XEL.US,D,20191018,000000,58.8483,59.1629,58.4142,59.0436,2760743.4685296,0
+XEL.US,D,20191021,000000,59.1827,59.3208,58.72,59.301,1961044.4379059,0
+XEL.US,D,20191022,000000,59.5772,59.6157,59.1018,59.2281,2826354.0441185,0
+XEL.US,D,20191023,000000,59.1827,59.5772,59.1333,59.4391,3640608.8720242,0
+XEL.US,D,20191024,000000,59.9294,60.0862,59.0811,59.5309,2797880.1147227,0
+XEL.US,D,20191025,000000,59.6522,59.9472,58.4142,58.7004,3650482.0374882,0
+XEL.US,D,20191028,000000,58.1776,58.4142,57.4486,57.5956,3609810.3540251,0
+XEL.US,D,20191029,000000,57.6765,57.8294,57.3539,57.7238,2782271.0040698,0
+XEL.US,D,20191030,000000,57.7534,58.5623,57.7534,58.4054,2994138.0442153,0
+XEL.US,D,20191031,000000,58.4054,58.8335,58.2052,58.5819,9566970.6125362,0
+XEL.US,D,20191101,000000,58.5337,58.9055,58.0395,58.2052,3423549.270681,0
+XEL.US,D,20191104,000000,58.138,58.138,56.7374,56.8656,3450719.4840088,0
+XEL.US,D,20191105,000000,56.5795,56.8479,55.7085,55.8417,4581196.4227408,0
+XEL.US,D,20191106,000000,55.8989,56.5894,55.7776,56.5055,5467628.0540524,0
+XEL.US,D,20191107,000000,55.8901,56.1475,54.8464,55.6483,5331075.4543508,0
+XEL.US,D,20191108,000000,55.3169,55.7598,55.0309,55.4175,4549268.5581632,0
+XEL.US,D,20191111,000000,55.4462,55.6207,55.2232,55.4077,2944322.100306,0
+XEL.US,D,20191112,000000,55.529,55.6533,55.3258,55.5014,1647021.2074464,0
+XEL.US,D,20191113,000000,55.6207,56.9613,55.6207,56.8567,3354250.5776306,0
+XEL.US,D,20191114,000000,56.7739,57.3006,56.4,56.5431,3713642.3162369,0
+XEL.US,D,20191115,000000,56.6091,56.6812,55.6395,56.1475,4601167.8119635,0
+XEL.US,D,20191118,000000,56.2107,56.8656,56.038,56.1564,3622455.1833538,0
+XEL.US,D,20191119,000000,56.2195,56.8607,55.7776,56.5608,2846377.1359223,0
+XEL.US,D,20191120,000000,56.5529,57.0047,56.4316,56.9051,2457620.358726,0
+XEL.US,D,20191121,000000,56.9484,57.0727,56.5135,56.913,2269604.4289481,0
+XEL.US,D,20191122,000000,56.9584,57.1527,56.0232,56.5055,2617771.6385457,0
+XEL.US,D,20191125,000000,56.6259,56.7739,55.9611,56.0814,2973819.9435655,0
+XEL.US,D,20191126,000000,56.0716,56.5155,55.8989,56.4316,6396548.0556033,0
+XEL.US,D,20191127,000000,56.5055,56.838,56.184,56.7917,2911564.9668764,0
+XEL.US,D,20191129,000000,56.976,57.2522,56.6091,56.7176,1876248.149574,0
+XEL.US,D,20191202,000000,56.5253,56.7571,56.1278,56.4513,2952404.9371726,0
+XEL.US,D,20191203,000000,56.619,56.9534,56.4711,56.69,3366102.6340469,0
+XEL.US,D,20191204,000000,56.4138,57.2908,56.4138,57.2,2242530.5243502,0
+XEL.US,D,20191205,000000,57.0136,57.3381,56.7827,57.3194,1964412.2021191,0
+XEL.US,D,20191206,000000,57.2,57.4486,56.8113,57.1911,2574860.5236718,0
+XEL.US,D,20191209,000000,57.3727,57.5018,56.8113,56.9396,2610790.7763027,0
+XEL.US,D,20191210,000000,56.9484,57.203,56.8439,57.0047,1793709.5406227,0
+XEL.US,D,20191211,000000,57.1911,57.3825,56.9584,57.3381,2398143.1285583,0
+XEL.US,D,20191212,000000,57.1813,57.6054,56.2945,56.5993,4871661.5241264,0
+XEL.US,D,20191213,000000,56.5894,57.5334,56.3576,57.4289,3006317.5503128,0
+XEL.US,D,20191216,000000,57.3539,58.1677,57.2522,58.138,3084680.4154971,0
+XEL.US,D,20191217,000000,58.3157,58.9055,58.1282,58.5337,3022795.4670856,0
+XEL.US,D,20191218,000000,58.6382,58.9588,58.3354,58.8385,3690346.7551736,0
+XEL.US,D,20191219,000000,59.0348,59.0436,58.6382,58.8967,2758904.4786793,0
+XEL.US,D,20191220,000000,59.0989,59.6522,58.795,59.1729,8493582.447474,0
+XEL.US,D,20191223,000000,59.3839,59.3918,57.9014,58.1282,4497039.8271295,0
+XEL.US,D,20191224,000000,58.0621,58.3926,57.855,58.359,1030719.3426768,0
+XEL.US,D,20191226,000000,58.3314,58.5149,58.0661,58.2919,1427132.1570006,0
+XEL.US,D,20191227,000000,58.3117,58.6323,58.2012,58.5948,2080256.3973715,0
+XEL.US,D,20191230,000000,58.431,58.7576,58.2269,58.7576,1850240.7374361,0
+XEL.US,D,20191231,000000,58.7576,58.9972,58.6145,58.943,2301755.3242683,0
+XEL.US,D,20200102,000000,58.9972,59.0258,57.7455,57.9132,3048291.9360678,0
+XEL.US,D,20200103,000000,57.8175,58.4074,57.8175,58.1923,2609437.3852057,0
+XEL.US,D,20200106,000000,58.2633,58.431,57.8648,58.1046,2390139.3662276,0
+XEL.US,D,20200107,000000,57.6981,58.0395,57.5304,57.9851,2005343.4122644,0
+XEL.US,D,20200108,000000,58.1046,58.1528,57.6695,57.9309,5201472.2898328,0
+XEL.US,D,20200109,000000,57.6981,58.2633,57.6607,58.0621,4841584.8147123,0
+XEL.US,D,20200110,000000,58.07,58.3502,58.0237,58.1528,5704570.8460975,0
+XEL.US,D,20200113,000000,58.07,58.9972,58.07,58.8295,2948767.5085162,0
+XEL.US,D,20200114,000000,58.7664,59.0643,58.3876,58.9252,2632522.0808396,0
+XEL.US,D,20200115,000000,59.2133,59.9669,59.16,59.8514,2099987.5216578,0
+XEL.US,D,20200116,000000,60.0567,60.4462,59.9038,60.3733,2067501.0664476,0
+XEL.US,D,20200117,000000,60.4936,60.7906,60.1109,60.686,2568275.0341088,0
+XEL.US,D,20200121,000000,60.6958,61.2818,60.5025,61.2719,4900281.4372809,0
+XEL.US,D,20200122,000000,61.3666,61.6448,61.2906,61.4673,2864399.0336995,0
+XEL.US,D,20200123,000000,61.4396,62.1726,61.3834,62.1074,2678749.2573454,0
+XEL.US,D,20200124,000000,61.9604,62.6469,61.8194,62.3589,1993832.9983947,0
+XEL.US,D,20200127,000000,62.3313,62.8413,61.8746,62.1262,1783910.3808142,0
+XEL.US,D,20200128,000000,62.1449,62.6273,62.0985,62.4043,2197655.7251654,0
+XEL.US,D,20200129,000000,62.3589,62.5907,61.9861,62.5907,2526662.5664224,0
+XEL.US,D,20200130,000000,62.4418,63.9274,62.1538,63.8346,3755424.0845325,0
+XEL.US,D,20200131,000000,64.0665,64.6337,63.8257,64.2341,5564230.7788762,0
+XEL.US,D,20200203,000000,64.6613,64.819,64.2982,64.4758,4179602.1987562,0
+XEL.US,D,20200204,000000,64.4176,64.7678,64.0763,64.3367,3991659.2608578,0
+XEL.US,D,20200205,000000,64.8092,64.8092,63.8257,64.3367,3254093.553791,0
+XEL.US,D,20200206,000000,64.1788,64.5567,64.0665,64.3367,4855288.0262921,0
+XEL.US,D,20200207,000000,64.5132,64.5567,63.7783,63.7873,2495638.9901284,0
+XEL.US,D,20200210,000000,63.9747,64.169,63.6314,64.1138,2484219.8161079,0
+XEL.US,D,20200211,000000,64.1138,64.2706,63.9086,64.0211,2344117.9862707,0
+XEL.US,D,20200212,000000,63.8257,64.2883,63.6384,64.0861,2189308.292736,0
+XEL.US,D,20200213,000000,64.1315,64.8841,63.9826,64.819,2618251.1546423,0
+XEL.US,D,20200214,000000,64.9779,65.3576,64.7726,65.2275,2110750.7825398,0
+XEL.US,D,20200218,000000,65.5697,66.3135,65.5145,66.0629,3826243.4417369,0
+XEL.US,D,20200219,000000,65.8577,66.1379,65.696,65.7187,2460747.8580028,0
+XEL.US,D,20200220,000000,65.6732,65.9041,65.1673,65.6072,2417112.9069915,0
+XEL.US,D,20200221,000000,65.6556,66.2997,65.3951,65.7463,3838561.8351604,0
+XEL.US,D,20200224,000000,66.5552,66.9723,65.1889,65.329,3803435.506979,0
+XEL.US,D,20200225,000000,65.4316,65.5894,63.806,63.9086,3858287.8905663,0
+XEL.US,D,20200226,000000,64.3545,64.5132,63.4253,63.4549,3296343.686646,0
+XEL.US,D,20200227,000000,63.4351,63.7527,60.1682,60.2056,4551467.4385299,0
+XEL.US,D,20200228,000000,59.4914,59.4914,56.8617,57.855,8361035.2771539,0
+XEL.US,D,20200302,000000,57.7642,61.262,57.6981,61.1515,5512641.7405633,0
+XEL.US,D,20200303,000000,60.6613,62.6273,60.5281,61.0026,5843914.3714099,0
+XEL.US,D,20200304,000000,61.7651,64.4324,61.3282,64.243,3720675.8948373,0
+XEL.US,D,20200305,000000,62.9804,65.0035,62.6183,64.2883,6324806.1621454,0
+XEL.US,D,20200306,000000,61.8568,65.1347,61.4899,65.1258,7205761.3749505,0
+XEL.US,D,20200309,000000,61.6063,64.9779,60.6258,63.1195,10648146.605619,0
+XEL.US,D,20200310,000000,63.6384,65.616,61.3666,63.584,9583994.9546284,0
+XEL.US,D,20200311,000000,62.2287,63.3424,60.9296,62.0335,6385129.8953589,0
+XEL.US,D,20200312,000000,58.9233,62.5849,55.6603,57.268,7822375.4827597,0
+XEL.US,D,20200313,000000,59.2133,62.4634,56.9968,62.4536,6126816.7030695,0
+XEL.US,D,20200316,000000,56.8656,62.6035,53.6431,54.5307,8437978.8557946,0
+XEL.US,D,20200317,000000,55.819,62.8472,55.7273,60.6692,9588519.4373746,0
+XEL.US,D,20200318,000000,57.4565,59.8012,53.8807,57.344,7160127.2574648,0
+XEL.US,D,20200319,000000,57.493,58.3788,53.4832,54.1845,7321066.2413163,0
+XEL.US,D,20200320,000000,55.1285,55.2686,46.747,47.3063,9791336.4982515,0
+XEL.US,D,20200323,000000,47.186,47.6545,43.5235,46.7184,6488433.6802213,0
+XEL.US,D,20200324,000000,47.9149,50.7459,47.2521,50.5033,5885443.7094558,0
+XEL.US,D,20200325,000000,49.8404,53.3067,49.1282,51.9049,6359939.5867597,0
+XEL.US,D,20200326,000000,52.2689,54.7725,51.3349,54.1106,5875387.0505174,0
+XEL.US,D,20200327,000000,53.1567,56.624,52.3163,54.9125,4707990.4136782,0
+XEL.US,D,20200330,000000,55.9877,58.9676,55.1571,58.4557,7518189.9356005,0
+XEL.US,D,20200331,000000,57.7908,57.9773,55.8861,56.3438,7311653.330203,0
+XEL.US,D,20200401,000000,54.5307,55.2124,53.2178,54.2694,4373771.7494773,0
+XEL.US,D,20200402,000000,53.5671,57.0905,53.3649,56.4553,3772686.6640088,0
+XEL.US,D,20200403,000000,55.9513,56.4553,53.5316,54.0632,3692617.6136436,0
+XEL.US,D,20200406,000000,55.4462,58.1174,55.0625,57.1379,4843420.7632343,0
+XEL.US,D,20200407,000000,57.1003,58.3107,54.7547,55.3436,4191490.7511123,0
+XEL.US,D,20200408,000000,55.5478,59.1265,55.0171,58.6776,2965911.4761885,0
+XEL.US,D,20200409,000000,58.5119,62.2672,58.5031,61.922,4622658.851564,0
+XEL.US,D,20200413,000000,61.267,61.8273,58.8848,59.4786,2570511.4241913,0
+XEL.US,D,20200414,000000,60.6515,62.0235,60.4729,61.9032,3282792.5414814,0
+XEL.US,D,20200415,000000,61.2858,61.632,59.7065,60.0813,2702014.4051256,0
+XEL.US,D,20200416,000000,59.8189,61.2344,59.7449,60.9671,3290816.5793342,0
+XEL.US,D,20200417,000000,62.3885,63.005,61.1072,62.7426,2729696.5753852,0
+XEL.US,D,20200420,000000,62.8186,63.0149,60.0912,60.1267,3696885.6110358,0
+XEL.US,D,20200421,000000,59.1551,60.0991,58.653,59.2488,4585589.1145937,0
+XEL.US,D,20200422,000000,60.1464,61.5758,59.8752,61.0342,2692213.217765,0
+XEL.US,D,20200423,000000,60.6327,61.1367,59.2409,60.1562,3300295.3858941,0
+XEL.US,D,20200424,000000,59.1551,60.4078,59.1551,60.3329,3070305.0703613,0
+XEL.US,D,20200427,000000,60.538,61.3617,60.5213,61.1743,2945302.4217972,0
+XEL.US,D,20200428,000000,61.6773,62.4812,61.1457,61.8273,3399334.2146926,0
+XEL.US,D,20200429,000000,62.6785,62.6785,60.4453,60.8093,4024314.002901,0
+XEL.US,D,20200430,000000,60.8941,61.3568,59.0909,59.3889,3916701.6696023,0
+XEL.US,D,20200501,000000,59.0348,59.0348,57.4969,58.0996,3557655.6286469,0
+XEL.US,D,20200504,000000,58.3057,58.6688,57.6143,58.2959,2870663.156238,0
+XEL.US,D,20200505,000000,58.3057,59.7253,58.3057,59.1215,3409829.8386835,0
+XEL.US,D,20200506,000000,59.1649,59.7065,56.9416,57.204,8277745.4601105,0
+XEL.US,D,20200507,000000,58.7546,59.3721,55.8861,56.0262,3481347.6876227,0
+XEL.US,D,20200508,000000,56.7453,56.9632,55.9513,56.3527,2706583.4940204,0
+XEL.US,D,20200511,000000,55.8762,56.2876,55.0723,56.184,2596587.7731043,0
+XEL.US,D,20200512,000000,56.2679,56.4839,54.8681,54.9322,2489242.0629206,0
+XEL.US,D,20200513,000000,54.073,54.5209,53.6627,54.2507,4589102.8625656,0
+XEL.US,D,20200514,000000,54.1293,54.4282,52.3922,54.3808,5400888.1318852,0
+XEL.US,D,20200515,000000,54.2694,54.3532,52.7839,54.0928,6147705.5596651,0
+XEL.US,D,20200518,000000,55.4373,56.3812,54.948,56.184,2330341.7828115,0
+XEL.US,D,20200519,000000,55.8289,56.3714,55.4373,55.7835,2726348.0729181,0
+XEL.US,D,20200520,000000,56.0548,56.4356,55.4649,56.2965,2795720.771624,0
+XEL.US,D,20200521,000000,56.036,56.408,55.8289,56.2037,2815251.168242,0
+XEL.US,D,20200522,000000,56.0627,56.4888,55.7263,56.408,2159932.1026088,0
+XEL.US,D,20200526,000000,56.8952,57.9585,56.4276,57.055,2890643.6694456,0
+XEL.US,D,20200527,000000,57.7071,58.0996,57.0718,57.6785,3196145.097986,0
+XEL.US,D,20200528,000000,58.2475,59.9176,58.1262,59.81,2825846.142291,0
+XEL.US,D,20200529,000000,59.9767,61.0244,59.2231,60.7639,4251242.7146038,0
+XEL.US,D,20200601,000000,61.0963,61.7287,60.0991,61.4357,2031692.4669491,0
+XEL.US,D,20200602,000000,61.623,61.7917,60.9868,61.7335,3721923.8532197,0
+XEL.US,D,20200603,000000,62.0137,63.1037,61.8006,62.4358,2773430.8764546,0
+XEL.US,D,20200604,000000,61.8095,62.3135,59.9679,60.7639,2553273.1753415,0
+XEL.US,D,20200605,000000,60.7639,62.1548,60.7639,60.977,3096961.2992049,0
+XEL.US,D,20200608,000000,60.3674,62.7712,60.3615,62.5572,2759479.2897296,0
+XEL.US,D,20200609,000000,62.2485,62.2573,61.0342,62.0137,2393700.7616764,0
+XEL.US,D,20200610,000000,62.2485,63.0336,61.9594,62.5385,2957635.0080863,0
+XEL.US,D,20200611,000000,62.1932,62.3235,60.1464,60.8093,3780552.5527894,0
+XEL.US,D,20200612,000000,61.5244,61.5244,59.0416,59.8692,3589929.1908756,0
+XEL.US,D,20200615,000000,58.9006,60.2727,58.439,59.7371,2945423.0611535,0
+XEL.US,D,20200616,000000,61.4011,61.7306,59.6799,59.9541,3069268.9911844,0
+XEL.US,D,20200617,000000,60.4808,60.5548,59.309,60.0951,2688798.8198512,0
+XEL.US,D,20200618,000000,59.8782,60.7738,59.6621,60.6761,3127557.0619836,0
+XEL.US,D,20200619,000000,60.7639,61.4879,59.5476,60.2086,7045624.2879962,0
+XEL.US,D,20200622,000000,60.0862,61.843,59.3632,61.2798,3640777.1588573,0
+XEL.US,D,20200623,000000,61.5944,61.8816,60.1612,60.3782,2216410.5830648,0
+XEL.US,D,20200624,000000,59.8594,60.395,59.1827,59.8978,2286765.6308142,0
+XEL.US,D,20200625,000000,60.1514,60.1701,58.429,59.1629,2316542.262502,0
+XEL.US,D,20200626,000000,59.0989,59.8396,57.9231,58.6096,4727273.4489271,0
+XEL.US,D,20200629,000000,59.2566,59.2566,58.3176,58.7496,2819756.3892422,0
+XEL.US,D,20200630,000000,58.94,59.4165,58.5504,58.7891,4376764.4165324,0
+XEL.US,D,20200701,000000,58.648,60.5094,58.648,60.3733,4789350.001022,0
+XEL.US,D,20200702,000000,61.0164,61.2058,60.1701,60.2915,3330846.5425243,0
+XEL.US,D,20200706,000000,60.8853,61.119,59.2744,59.8041,3119891.9008713,0
+XEL.US,D,20200707,000000,59.3435,60.0478,58.9479,59.8219,2692920.8334847,0
+XEL.US,D,20200708,000000,59.6709,60.249,59.2528,59.9807,3071568.2353852,0
+XEL.US,D,20200709,000000,59.3238,59.7943,58.4488,59.4845,1922148.8901747,0
+XEL.US,D,20200710,000000,59.5862,60.4226,59.4648,59.9807,1768237.4022669,0
+XEL.US,D,20200713,000000,59.4165,61.0736,59.4165,60.3585,2293877.2701744,0
+XEL.US,D,20200714,000000,60.0951,61.2364,60.0951,60.8014,3233111.4297939,0
+XEL.US,D,20200715,000000,61.2058,61.6833,60.2372,60.3861,2272515.993915,0
+XEL.US,D,20200716,000000,60.6317,61.3272,60.3299,61.1289,2348761.080821,0
+XEL.US,D,20200717,000000,61.6192,62.5493,61.1959,62.4468,2196293.2100834,0
+XEL.US,D,20200720,000000,62.4368,62.7002,61.8253,62.0325,1669836.2386371,0
+XEL.US,D,20200721,000000,62.2859,62.9636,61.8628,62.2859,3173261.1300204,0
+XEL.US,D,20200722,000000,62.2573,64.6751,61.9298,64.3189,2847872.4556738,0
+XEL.US,D,20200723,000000,64.2242,64.6938,63.8001,64.2144,1953957.1291722,0
+XEL.US,D,20200724,000000,64.6938,64.8831,63.4815,63.8474,1597945.3200921,0
+XEL.US,D,20200727,000000,63.9412,64.1108,62.9449,63.4993,2063842.3484931,0
+XEL.US,D,20200728,000000,63.3956,64.8062,63.2359,64.3091,1792910.6850538,0
+XEL.US,D,20200729,000000,64.3091,64.7125,63.9136,64.6475,1851979.3634521,0
+XEL.US,D,20200730,000000,63.8464,65.4188,63.4539,64.9019,2235799.0510284,0
+XEL.US,D,20200731,000000,64.4502,65.2738,63.9983,64.9384,2831834.5177295,0
+XEL.US,D,20200803,000000,64.6651,64.9107,64.1493,64.6751,2434764.7764913,0
+XEL.US,D,20200804,000000,64.6523,66.0579,64.3239,65.7759,3476247.3800502,0
+XEL.US,D,20200805,000000,66.0777,66.0777,64.9996,65.6446,2789743.5477226,0
+XEL.US,D,20200806,000000,65.6446,66.1616,65.2876,65.9366,2550332.2108676,0
+XEL.US,D,20200807,000000,66.1902,68.5082,66.0205,68.0417,5380598.4169663,0
+XEL.US,D,20200810,000000,67.939,68.6631,67.4971,68.1462,2998576.3559927,0
+XEL.US,D,20200811,000000,68.0614,68.163,66.2089,66.3312,3610393.2752841,0
+XEL.US,D,20200812,000000,66.5186,67.7595,66.3401,67.2347,2141665.8847908,0
+XEL.US,D,20200813,000000,66.858,67.3275,66.6123,67.0454,1568335.9614614,0
+XEL.US,D,20200814,000000,67.0454,67.2614,66.3687,66.5285,3637110.330694,0
+XEL.US,D,20200817,000000,66.8008,66.8008,65.9534,66.0303,2277034.3940047,0
+XEL.US,D,20200818,000000,65.9534,66.2937,65.5964,65.8419,1660193.2003485,0
+XEL.US,D,20200819,000000,66.0856,66.0856,65.3063,65.4464,1795143.0200318,0
+XEL.US,D,20200820,000000,65.1919,65.6446,64.7322,64.9107,1965404.6889236,0
+XEL.US,D,20200821,000000,65.0242,65.5964,64.5793,65.4741,1726752.6703694,0
+XEL.US,D,20200824,000000,65.6062,66.2366,64.9571,66.2266,1326032.3213855,0
+XEL.US,D,20200825,000000,66.0945,66.1241,64.6523,64.8733,1833857.1018407,0
+XEL.US,D,20200826,000000,64.4205,64.6099,63.5949,64.0832,1991506.3822391,0
+XEL.US,D,20200827,000000,64.5064,64.8112,64.0595,64.5527,2020791.332517,0
+XEL.US,D,20200828,000000,64.5064,64.6099,63.6136,64.5715,2213970.4239857,0
+XEL.US,D,20200831,000000,64.1778,65.5509,63.9136,65.3478,2209194.524766,0
+XEL.US,D,20200901,000000,64.967,64.967,63.9836,64.4788,2258581.6413838,0
+XEL.US,D,20200902,000000,64.3653,67.4784,64.0733,67.2989,3092002.9202868,0
+XEL.US,D,20200903,000000,67.5731,68.1295,65.8893,66.4535,3013214.2691392,0
+XEL.US,D,20200904,000000,66.7435,66.999,65.0508,65.8607,2677839.9001813,0
+XEL.US,D,20200908,000000,65.6446,65.8508,64.3377,65.0045,2475207.3465552,0
+XEL.US,D,20200909,000000,65.0331,67.1114,65.0331,66.3963,2258677.9501136,0
+XEL.US,D,20200910,000000,65.7955,66.4762,64.9384,65.0242,2309696.2324806,0
+XEL.US,D,20200911,000000,65.1367,65.2294,64.1108,64.7658,2397927.1942484,0
+XEL.US,D,20200914,000000,64.7668,66.1606,64.6928,65.8203,1885842.5266097,0
+XEL.US,D,20200915,000000,66.1231,67.3442,66.0817,66.6439,1933738.3785805,0
+XEL.US,D,20200916,000000,66.853,67.5237,66.4249,67.1262,2264307.4488117,0
+XEL.US,D,20200917,000000,66.1231,66.3125,64.4186,64.7796,2857324.9040552,0
+XEL.US,D,20200918,000000,64.7027,64.9029,62.9715,63.3226,4181855.8230325,0
+XEL.US,D,20200921,000000,63.3306,63.4923,62.1764,63.075,1877123.0383506,0
+XEL.US,D,20200922,000000,62.9902,64.0683,62.6677,63.293,1721758.8092877,0
+XEL.US,D,20200923,000000,63.3769,63.5476,62.5444,62.6489,2323214.9368097,0
+XEL.US,D,20200924,000000,62.5641,63.8662,62.2899,63.4825,2150149.1632181,0
+XEL.US,D,20200925,000000,63.1313,64.9295,62.9518,64.8358,2342247.5693613,0
+XEL.US,D,20200928,000000,65.1771,65.5559,64.7125,65.1683,2178817.7376255,0
+XEL.US,D,20200929,000000,65.4227,65.8015,64.7421,64.9729,2182938.7374829,0
+XEL.US,D,20200930,000000,65.3468,65.8725,65.035,65.3182,3389854.3943565,0
+XEL.US,D,20201001,000000,65.697,66.6439,65.5361,66.6143,2366765.7444045,0
+XEL.US,D,20201002,000000,66.1517,67.0986,65.7631,66.711,2393313.4992051,0
+XEL.US,D,20201005,000000,66.6725,67.722,65.8775,67.6471,1671254.5114047,0
+XEL.US,D,20201006,000000,67.3245,69.0468,67.1726,68.5743,2667960.6520607,0
+XEL.US,D,20201007,000000,68.7253,68.9146,67.4567,68.234,1822127.7123328,0
+XEL.US,D,20201008,000000,68.5566,68.8406,68.1955,68.6315,2006997.894864,0
+XEL.US,D,20201009,000000,69.0852,69.1691,68.3701,68.821,1547217.9914666,0
+XEL.US,D,20201012,000000,69.2569,70.4297,68.9827,69.683,2402960.5925982,0
+XEL.US,D,20201013,000000,69.4631,69.5213,68.6118,69.0952,2756391.3277208,0
+XEL.US,D,20201014,000000,69.4266,69.4266,68.2054,68.4796,1820087.9948142,0
+XEL.US,D,20201015,000000,67.9982,69.0182,67.9114,68.3376,2155041.6466896,0
+XEL.US,D,20201016,000000,68.4047,69.6051,68.0071,69.2185,2854790.4637984,0
+XEL.US,D,20201019,000000,68.9915,69.4177,67.6372,67.8562,4240140.8525035,0
+XEL.US,D,20201020,000000,68.1857,68.304,67.3442,67.7043,1982621.6484752,0
+XEL.US,D,20201021,000000,67.7043,68.2242,67.2959,67.7043,1946910.3714825,0
+XEL.US,D,20201022,000000,67.722,68.1482,67.2595,67.5899,2150577.9905094,0
+XEL.US,D,20201023,000000,68.0732,68.0919,67.3294,67.6471,1740080.7847913,0
+XEL.US,D,20201026,000000,66.8885,67.9312,66.6183,67.8562,1790900.3670421,0
+XEL.US,D,20201027,000000,68.1215,69.2086,67.6372,68.4599,2709776.8887438,0
+XEL.US,D,20201028,000000,67.7319,68.6118,66.4023,66.5018,2830941.3809831,0
+XEL.US,D,20201029,000000,66.2266,67.6954,65.2175,66.9566,3403449.1318933,0
+XEL.US,D,20201030,000000,66.4269,67.1539,65.6042,66.2839,2529175.717381,0
+XEL.US,D,20201102,000000,67.2495,68.6217,66.492,67.94,2825203.4082419,0
+XEL.US,D,20201103,000000,68.3475,70.0885,68.3475,69.0764,2611297.664354,0
+XEL.US,D,20201104,000000,69.9237,70.6182,68.6986,68.8308,2412877.3504345,0
+XEL.US,D,20201105,000000,69.8143,70.8648,69.3506,69.7866,2125798.2612318,0
+XEL.US,D,20201106,000000,70.269,70.4199,69.2569,69.3891,1536803.4695639,0
+XEL.US,D,20201109,000000,71.3481,72.3523,69.399,69.5025,3000946.5645208,0
+XEL.US,D,20201110,000000,69.2185,70.1033,69.0015,69.7866,2498275.8217715,0
+XEL.US,D,20201111,000000,70.3725,71.5947,69.6446,70.6951,2203859.0211376,0
+XEL.US,D,20201112,000000,70.1181,70.5906,69.2471,69.8143,2223442.134113,0
+XEL.US,D,20201113,000000,70.1555,70.5047,69.757,70.1181,1286463.626322,0
+XEL.US,D,20201116,000000,70.3252,70.7937,69.6051,70.7129,2070985.4149125,0
+XEL.US,D,20201117,000000,70.4199,70.7701,68.6414,68.744,2448268.2741789,0
+XEL.US,D,20201118,000000,69.2273,69.2569,66.6913,66.7277,2323424.7884629,0
+XEL.US,D,20201119,000000,66.711,66.8146,64.8358,65.6408,4114287.6457894,0
+XEL.US,D,20201120,000000,65.5934,66.2651,65.3182,65.6022,2496461.1625477,0
+XEL.US,D,20201123,000000,65.9514,65.9514,64.174,64.7027,4617159.116207,0
+XEL.US,D,20201124,000000,64.9394,65.2619,63.7843,64.4946,5206442.8340643,0
+XEL.US,D,20201125,000000,64.533,65.0262,63.7843,64.4669,4698947.5308423,0
+XEL.US,D,20201127,000000,64.6642,64.6741,63.587,64.0033,2060111.6524353,0
+XEL.US,D,20201130,000000,63.9934,64.3347,63.4203,63.7577,7142425.712936,0
+XEL.US,D,20201201,000000,64.0033,65.4789,63.9836,64.751,4159934.9423644,0
+XEL.US,D,20201202,000000,64.533,65.1771,63.7291,65.0065,3831987.4971346,0
+XEL.US,D,20201203,000000,64.6563,64.9167,63.4351,63.7093,2341760.956832,0
+XEL.US,D,20201204,000000,63.5772,63.9264,61.9121,62.2327,2393541.5988282,0
+XEL.US,D,20201207,000000,62.2603,63.2832,62.0995,63.0474,2289447.0686058,0
+XEL.US,D,20201208,000000,62.716,63.1264,62.2701,62.5069,2078213.6385245,0
+XEL.US,D,20201209,000000,62.4792,62.716,61.6082,62.0541,2193746.6045135,0
+XEL.US,D,20201210,000000,62.1962,62.3649,61.3804,61.6931,2160799.8949527,0
+XEL.US,D,20201211,000000,61.3626,61.7405,60.9928,61.5225,2338089.0597881,0
+XEL.US,D,20201214,000000,61.7601,62.8955,61.5363,61.561,2488747.3401825,0
+XEL.US,D,20201215,000000,61.9663,62.8097,61.3242,62.4882,2090280.6154747,0
+XEL.US,D,20201216,000000,62.6302,63.3226,61.9762,62.0817,2104179.4858424,0
+XEL.US,D,20201217,000000,62.4704,63.8415,62.3087,63.4253,3127081.6009914,0
+XEL.US,D,20201218,000000,63.7093,63.8988,62.3649,62.5641,6332227.003217,0
+XEL.US,D,20201221,000000,61.7405,62.063,60.8891,61.8924,3065200.7076843,0
+XEL.US,D,20201222,000000,61.8065,62.0403,61.4061,61.7691,1888851.4140824,0
+XEL.US,D,20201223,000000,62.0827,62.4744,61.2344,61.2729,1210352.3578616,0
+XEL.US,D,20201224,000000,61.34,61.6921,61.0154,61.5767,628060.6537845,0
+XEL.US,D,20201228,000000,61.8154,62.3402,61.702,62.2346,1889018.6871393,0
+XEL.US,D,20201229,000000,62.4063,62.6627,61.9585,62.3313,1848730.211043,0
+XEL.US,D,20201230,000000,62.4211,62.7406,62.3027,62.5493,1360662.9130528,0
+XEL.US,D,20201231,000000,62.645,63.663,62.3027,63.5199,1829814.1627433,0
+XEL.US,D,20210104,000000,63.3966,63.7221,62.0453,62.5543,3355683.0432636,0
+XEL.US,D,20210105,000000,62.502,62.8107,61.4535,61.9496,2074772.8824321,0
+XEL.US,D,20210106,000000,61.5294,63.8405,61.5294,63.3226,2799157.4726121,0
+XEL.US,D,20210107,000000,63.6442,63.6541,61.8638,62.0827,2760800.2399914,0
+XEL.US,D,20210108,000000,61.9871,62.8156,61.8253,62.6539,2331828.9923541,0
+XEL.US,D,20210111,000000,62.5789,62.7536,60.902,61.3587,2204713.6343922,0
+XEL.US,D,20210112,000000,61.3488,61.4179,60.1967,60.4058,2902230.1165231,0
+XEL.US,D,20210113,000000,60.5479,62.0403,60.2066,61.9407,2787998.83905,0
+XEL.US,D,20210114,000000,61.7691,61.8924,60.4148,60.5567,1836847.7413436,0
+XEL.US,D,20210115,000000,60.4148,61.9772,60.0635,61.8924,4000792.3697668,0
+XEL.US,D,20210119,000000,62.1596,62.2435,61.2344,61.6546,2643406.9948541,0
+XEL.US,D,20210120,000000,61.4535,62.5395,61.2729,62.3402,2800485.5193066,0
+XEL.US,D,20210121,000000,61.9022,62.3866,61.626,62.0353,1895016.1865627,0
+XEL.US,D,20210122,000000,61.9496,62.0975,61.3686,61.702,1804926.9731987,0
+XEL.US,D,20210125,000000,61.5491,63.3966,61.2157,63.3592,2604654.3895532,0
+XEL.US,D,20210126,000000,63.0731,63.1254,61.9407,62.7022,2375654.5332727,0
+XEL.US,D,20210127,000000,62.283,63.0544,60.7392,60.8063,3510015.248254,0
+XEL.US,D,20210128,000000,60.1967,62.3491,59.0633,60.6357,3144117.0946207,0
+XEL.US,D,20210129,000000,60.1967,61.5491,59.9491,60.9671,2666471.414966,0
+XEL.US,D,20210201,000000,61.1181,61.8588,60.3585,60.9217,2850027.7436681,0
+XEL.US,D,20210202,000000,60.8625,62.0827,60.6011,61.1683,2101877.2003132,0
+XEL.US,D,20210203,000000,61.0638,61.1575,60.1238,60.1967,2080894.06254,0
+XEL.US,D,20210204,000000,60.101,60.7876,59.7637,60.5863,2669644.5341673,0
+XEL.US,D,20210205,000000,60.7787,60.9217,60.3053,60.4434,1645434.6478457,0
+XEL.US,D,20210208,000000,60.4236,60.5479,59.2261,59.31,1832206.6743456,0
+XEL.US,D,20210209,000000,59.6532,59.7686,58.5869,59.1867,1655091.8789998,0
+XEL.US,D,20210210,000000,59.2704,59.6453,58.6589,59.3395,1772037.0350997,0
+XEL.US,D,20210211,000000,59.1571,59.5466,58.5859,58.6618,1724269.932694,0
+XEL.US,D,20210212,000000,58.5859,58.8423,58.1184,58.6342,2701646.4044003,0
+XEL.US,D,20210216,000000,58.433,58.729,57.634,57.6527,2261214.4179225,0
+XEL.US,D,20210217,000000,57.5946,58.3571,57.5284,58.0237,2600000.1434659,0
+XEL.US,D,20210218,000000,57.9487,59.4825,57.9299,59.3593,3531340.0285738,0
+XEL.US,D,20210219,000000,59.5378,59.7391,59.0436,59.1373,4325990.4542061,0
+XEL.US,D,20210222,000000,59.6897,59.6897,56.8223,57.5709,3358685.8480798,0
+XEL.US,D,20210223,000000,57.5857,59.2113,57.5857,59.0042,3474317.1503507,0
+XEL.US,D,20210224,000000,58.719,58.7477,57.271,57.3667,2671707.5685362,0
+XEL.US,D,20210225,000000,56.9574,57.6675,56.623,57.0136,2898380.8086612,0
+XEL.US,D,20210226,000000,57.1467,57.7908,55.7372,55.823,3929732.747626,0
+XEL.US,D,20210301,000000,56.3764,57.4525,56.2521,56.3566,4987340.4738741,0
+XEL.US,D,20210302,000000,56.2521,56.6141,55.4511,56.1939,3401970.0325595,0
+XEL.US,D,20210303,000000,56.0508,56.118,54.5279,55.2893,2937597.723417,0
+XEL.US,D,20210304,000000,55.1374,56.8705,55.0605,56.1376,5432363.852321,0
+XEL.US,D,20210305,000000,56.2994,58.6057,56.2431,58.4528,4962449.2292251,0
+XEL.US,D,20210308,000000,58.4725,59.6809,58.147,59.0338,5276638.7189655,0
+XEL.US,D,20210309,000000,59.3947,59.6493,58.8907,59.2162,5206631.3964193,0
+XEL.US,D,20210310,000000,59.3,59.7775,58.94,59.2438,3706105.9046897,0
+XEL.US,D,20210311,000000,58.9016,59.9205,58.9016,58.94,2974145.3656944,0
+XEL.US,D,20210312,000000,58.9085,60.0902,58.6866,59.5891,3323525.0515108,0
+XEL.US,D,20210315,000000,59.8199,60.9237,59.8199,60.539,5517687.3042264,0
+XEL.US,D,20210316,000000,60.4532,61.0776,60.3387,60.8655,3180923.2498044,0
+XEL.US,D,20210317,000000,60.7994,60.8557,60.0359,60.175,3559452.0399009,0
+XEL.US,D,20210318,000000,59.8012,60.2332,59.235,59.8968,3607370.1949459,0
+XEL.US,D,20210319,000000,59.8772,60.8369,59.379,60.463,9584942.8352844,0
+XEL.US,D,20210322,000000,60.3387,61.5185,60.3191,61.193,3695518.0270733,0
+XEL.US,D,20210323,000000,61.7059,63.0918,61.0392,62.8137,3757673.6537044,0
+XEL.US,D,20210324,000000,62.3411,63.515,62.2475,62.9478,3512284.0791718,0
+XEL.US,D,20210325,000000,63.3246,63.8998,62.7091,63.3522,3620709.4609049,0
+XEL.US,D,20210326,000000,63.1807,63.7074,62.5168,63.6492,2755183.9203825,0
+XEL.US,D,20210329,000000,63.5535,64.5517,62.9676,64.313,2478392.6310698,0
+XEL.US,D,20210330,000000,63.7369,64.0053,62.8916,63.3612,2379860.6903226,0
+XEL.US,D,20210331,000000,63.3897,64.1295,63.2171,63.8415,4017746.7613079,0
+XEL.US,D,20210401,000000,63.8435,64.1295,63.3148,64.1098,2842658.6051777,0
+XEL.US,D,20210405,000000,64.2933,65.9574,64.0535,65.3764,3686320.0364938,0
+XEL.US,D,20210406,000000,64.9265,65.5894,64.6198,65.4257,2271379.5509039,0
+XEL.US,D,20210407,000000,65.3112,65.7857,65.0183,65.3202,2441193.1307583,0
+XEL.US,D,20210408,000000,65.5401,65.694,64.9355,65.0035,2495097.6336896,0
+XEL.US,D,20210409,000000,65.0884,65.55,64.6475,64.7254,2667169.9067007,0
+XEL.US,D,20210412,000000,64.6011,65.2619,64.5961,65.186,3008148.4299542,0
+XEL.US,D,20210413,000000,64.8496,65.987,64.749,65.7335,2651388.4541104,0
+XEL.US,D,20210414,000000,65.6368,65.982,64.82,65.9248,2840760.8163135,0
+XEL.US,D,20210415,000000,65.8085,67.3156,65.7808,67.1529,4556548.4843565,0
+XEL.US,D,20210416,000000,67.4597,68.0752,67.0187,67.5475,12516900.922242,0
+XEL.US,D,20210419,000000,67.6766,67.95,67.0138,67.6618,3415888.1646731,0
+XEL.US,D,20210420,000000,67.873,68.9195,67.4222,68.6799,2754257.3290247,0
+XEL.US,D,20210421,000000,68.8238,69.3319,68.0841,68.4579,2655411.1176858,0
+XEL.US,D,20210422,000000,68.3533,68.67,67.95,68.2676,3066197.2495932,0
+XEL.US,D,20210423,000000,68.3238,68.8042,68.0841,68.228,3129412.2722515,0
+XEL.US,D,20210426,000000,68.1334,68.2478,67.5938,67.7674,2459922.6442552,0
+XEL.US,D,20210427,000000,67.9982,68.3967,67.1144,67.1913,2249607.695323,0
+XEL.US,D,20210428,000000,67.2683,67.4498,66.6351,67.0099,2301978.355011,0
+XEL.US,D,20210429,000000,67.144,68.0357,66.7494,67.729,1995407.3926821,0
+XEL.US,D,20210430,000000,67.7378,68.5072,67.2683,68.4382,2743588.3493202,0
+XEL.US,D,20210503,000000,68.4481,69.2609,68.3238,68.7459,1834033.4988826,0
+XEL.US,D,20210504,000000,68.1659,69.2559,68.1659,68.9581,3760663.2794311,0
+XEL.US,D,20210505,000000,68.8524,68.8702,67.3304,67.9114,2546092.5992063,0
+XEL.US,D,20210506,000000,68.016,69.0586,67.9312,68.6799,2430332.5473703,0
+XEL.US,D,20210507,000000,68.9195,69.2934,68.4579,68.4579,2044600.8780644,0
+XEL.US,D,20210510,000000,68.814,69.9366,68.7459,69.6781,3004198.7582581,0
+XEL.US,D,20210511,000000,69.6199,70.0135,67.653,68.1798,2851838.3477875,0
+XEL.US,D,20210512,000000,68.3376,68.526,67.1716,67.3551,3283183.8590571,0
+XEL.US,D,20210513,000000,66.8076,68.6799,66.7169,68.2676,2915638.319257,0
+XEL.US,D,20210514,000000,68.3919,69.0192,68.2952,68.8436,3467710.3714895,0
+XEL.US,D,20210517,000000,67.945,69.2076,67.7576,67.9598,3945766.630466,0
+XEL.US,D,20210518,000000,67.9213,68.3139,67.6234,67.9696,2258856.3747076,0
+XEL.US,D,20210519,000000,67.8631,67.9696,66.9803,67.7378,2941883.9687791,0
+XEL.US,D,20210520,000000,67.6718,69.0192,67.6718,68.7085,3283826.5931062,0
+XEL.US,D,20210521,000000,68.89,69.3516,68.5358,69.1494,2658622.760379,0
+XEL.US,D,20210524,000000,69.6199,69.6485,68.7361,68.7943,2204736.9512425,0
+XEL.US,D,20210525,000000,68.8338,69.0537,68.1649,68.3819,2171593.5691179,0
+XEL.US,D,20210526,000000,68.3435,68.4776,68.016,68.1511,1862517.5660393,0
+XEL.US,D,20210527,000000,68.228,68.2774,67.432,67.4498,3524592.3348344,0
+XEL.US,D,20210528,000000,68.3919,68.5161,67.8443,68.0357,2829747.1527342,0
+XEL.US,D,20210601,000000,68.3139,68.3385,67.0474,67.1913,2461200.0021445,0
+XEL.US,D,20210602,000000,67.432,68.0357,67.1056,67.4222,2496861.6041083,0
+XEL.US,D,20210603,000000,66.9132,67.95,66.712,67.653,4340322.2069696,0
+XEL.US,D,20210604,000000,67.94,68.0555,67.149,67.2683,2310904.653595,0
+XEL.US,D,20210607,000000,67.3838,67.509,67.149,67.3068,2921037.6907798,0
+XEL.US,D,20210608,000000,67.1628,67.3838,65.7236,66.0393,2295110.0219153,0
+XEL.US,D,20210609,000000,66.0589,66.7889,65.8676,66.568,2937085.7664851,0
+XEL.US,D,20210610,000000,66.6637,67.0572,66.3667,66.8362,2216869.8236393,0
+XEL.US,D,20210611,000000,66.7692,66.9517,66.275,66.7494,2303822.4137417,0
+XEL.US,D,20210614,000000,66.6607,66.9409,66.2454,66.7475,1776807.8654389,0
+XEL.US,D,20210615,000000,66.8836,67.1539,66.6705,66.855,2212986.04739,0
+XEL.US,D,20210616,000000,67.0474,67.1726,65.4346,65.4721,2639623.5824389,0
+XEL.US,D,20210617,000000,65.4148,66.3617,65.0765,66.0422,2735547.0772737,0
+XEL.US,D,20210618,000000,65.8203,65.8301,64.2164,64.3515,4586677.9101279,0
+XEL.US,D,20210621,000000,64.5064,65.037,64.0427,64.8743,2130951.2851617,0
+XEL.US,D,20210622,000000,64.8743,65.1248,64.3998,64.4964,1831694.7174137,0
+XEL.US,D,20210623,000000,64.1788,64.4728,63.879,63.9944,2520626.5435071,0
+XEL.US,D,20210624,000000,63.9944,64.1878,63.6274,64.024,1638365.5870818,0
+XEL.US,D,20210625,000000,64.0615,64.8841,63.8888,64.8348,2025172.8728327,0
+XEL.US,D,20210628,000000,64.9897,65.405,64.5843,64.7964,1889758.7436943,0
+XEL.US,D,20210629,000000,64.535,64.9315,63.3522,63.4923,2410574.0511293,0
+XEL.US,D,20210630,000000,63.4923,63.8978,63.2694,63.656,2494391.031746,0
+XEL.US,D,20210701,000000,63.8692,64.9069,63.4045,64.7668,3353496.3282102,0
+XEL.US,D,20210702,000000,64.9413,65.1248,64.3565,64.5645,1731092.645865,0
+XEL.US,D,20210706,000000,64.3998,64.8792,63.7241,64.8052,2729892.2341731,0
+XEL.US,D,20210707,000000,64.8743,65.4533,64.5064,65.405,1987388.42371,0
+XEL.US,D,20210708,000000,65.2117,65.907,64.9946,65.2215,2230961.3114665,0
+XEL.US,D,20210709,000000,65.1248,65.5303,64.6415,65.3852,2596901.02992,0
+XEL.US,D,20210712,000000,65.2797,65.6082,64.9029,65.55,1915599.8965514,0
+XEL.US,D,20210713,000000,65.5115,65.8449,65.0765,65.2994,2120321.8427252,0
+XEL.US,D,20210714,000000,65.3754,66.1399,64.9117,65.7917,3025206.2266577,0
+XEL.US,D,20210715,000000,65.7532,66.4299,65.5983,66.4003,3252385.3410579,0
+XEL.US,D,20210716,000000,66.3223,67.2801,66.3223,66.7968,2943468.5008275,0
+XEL.US,D,20210719,000000,67.0276,67.946,65.2748,65.9652,4176182.731962,0
+XEL.US,D,20210720,000000,66.1783,66.9557,65.6802,65.8597,3215730.2385136,0
+XEL.US,D,20210721,000000,65.7246,65.9366,64.7046,64.7964,2390829.7477536,0
+XEL.US,D,20210722,000000,64.7194,65.2303,64.5941,64.9699,2093746.7159697,0
+XEL.US,D,20210723,000000,65.2117,65.9948,65.0282,65.9652,1836481.7681706,0
+XEL.US,D,20210726,000000,65.907,66.1004,65.3468,66.0047,1594076.7504844,0
+XEL.US,D,20210727,000000,65.907,67.3176,65.6566,67.1154,2533695.1312466,0
+XEL.US,D,20210728,000000,67,67.1539,65.917,66.3805,2160471.4314955,0
+XEL.US,D,20210729,000000,67.4104,67.4104,66.0235,66.4674,1567842.2524994,0
+XEL.US,D,20210730,000000,66.5156,67.2022,65.8104,65.9456,2613216.7425164,0
+XEL.US,D,20210802,000000,66.0521,66.6025,65.6318,66.2454,2397020.8784126,0
+XEL.US,D,20210803,000000,66.3223,67.0276,66.0817,66.3805,1876087.9729498,0
+XEL.US,D,20210804,000000,66.207,66.7199,65.5983,66.6222,2780243.4518645,0
+XEL.US,D,20210805,000000,66.7494,67.0572,66.1596,66.9023,2096538.6553565,0
+XEL.US,D,20210806,000000,66.7574,67.2309,66.3617,66.7475,2149876.4574464,0
+XEL.US,D,20210809,000000,66.7475,67.1056,66.3135,66.787,1464555.7018308,0
+XEL.US,D,20210810,000000,66.8452,66.8452,66.2848,66.3904,1634276.0142836,0
+XEL.US,D,20210811,000000,66.6419,67.0858,66.5206,66.7386,1789295.5594717,0
+XEL.US,D,20210812,000000,66.7001,67,66.2651,66.4674,2351393.8573596,0
+XEL.US,D,20210813,000000,66.7386,66.9319,66.5068,66.71,1624196.0384947,0
+XEL.US,D,20210816,000000,66.9605,67.9558,66.8452,67.4153,2440479.432382,0
+XEL.US,D,20210817,000000,67.29,67.7329,67.1056,67.5889,2097084.0668997,0
+XEL.US,D,20210818,000000,67.4153,67.7152,66.7287,66.9901,2651933.8656536,0
+XEL.US,D,20210819,000000,67.2022,68.0811,67.077,67.7526,3785352.7826356,0
+XEL.US,D,20210820,000000,67.3423,68.6809,67.2219,68.2261,3528938.3929866,0
+XEL.US,D,20210823,000000,67.8878,67.9854,66.6607,66.6607,2907579.8130168,0
+XEL.US,D,20210824,000000,66.6705,66.8352,65.2994,65.985,2549204.8918414,0
+XEL.US,D,20210825,000000,65.8696,66.5285,65.2353,66.0047,2289551.4875443,0
+XEL.US,D,20210826,000000,65.7621,66.13,65.2965,65.9948,1694884.6185819,0
+XEL.US,D,20210827,000000,66.8086,66.8086,65.7719,66.3805,3403345.7267309,0
+XEL.US,D,20210830,000000,66.2168,67,65.9751,66.7001,1699998.1052438,0
+XEL.US,D,20210831,000000,66.7287,67.067,66.0235,66.4299,2790305.1796835,0
+XEL.US,D,20210901,000000,66.6903,67.5978,66.5068,67.3956,1867576.3087918,0
+XEL.US,D,20210902,000000,67.4528,67.9854,67.4054,67.946,1541464.812084,0
+XEL.US,D,20210903,000000,67.7428,68.0426,67.1637,67.4439,1757290.6479102,0
+XEL.US,D,20210907,000000,67.0474,67.0474,65.6082,65.6082,2372488.510504,0
+XEL.US,D,20210908,000000,65.4721,67.0326,65.3369,66.9704,2141963.9349651,0
+XEL.US,D,20210909,000000,66.7199,67.2022,66.4674,66.9319,2888847.2581916,0
+XEL.US,D,20210910,000000,66.8925,66.8925,65.4247,65.4721,2388276.045751,0
+XEL.US,D,20210913,000000,65.907,66.1872,64.7668,64.8151,2523541.1498023,0
+XEL.US,D,20210914,000000,65.111,65.2461,64.239,64.3179,2638507.4149498,0
+XEL.US,D,20210915,000000,63.8307,64.454,63.5288,63.6748,3143426.7130949,0
+XEL.US,D,20210916,000000,63.5782,64.1522,63.1501,63.2369,3185082.7731537,0
+XEL.US,D,20210917,000000,63.0632,63.3158,62.0709,62.2643,7171879.9638231,0
+XEL.US,D,20210920,000000,62.6055,62.6726,61.2571,61.7197,5391514.7580399,0
+XEL.US,D,20210921,000000,61.8558,62.3629,61.482,61.5738,3212387.8187031,0
+XEL.US,D,20210922,000000,61.5442,62.0561,61.2719,61.4771,3517564.8388907,0
+XEL.US,D,20210923,000000,61.3212,61.9624,61.1358,61.1949,2558319.7527806,0
+XEL.US,D,20210924,000000,61.2344,61.7839,61.0144,61.6034,3912339.3910325,0
+XEL.US,D,20210927,000000,61.5067,61.9772,60.4946,60.5617,3413929.5492427,0
+XEL.US,D,20210928,000000,60.5913,60.7372,59.4974,59.7548,4578728.8917069,0
+XEL.US,D,20210929,000000,59.8219,61.336,59.5398,60.9701,3097723.6588342,0
+XEL.US,D,20210930,000000,60.9227,61.3114,60.5519,60.8063,4076622.8222468,0
+XEL.US,D,20211001,000000,61.9723,61.992,60.7176,60.7965,4394250.0267513,0
+XEL.US,D,20211004,000000,60.6978,62.4004,60.5913,62.1676,5062970.1986857,0
+XEL.US,D,20211005,000000,62.2643,62.3383,61.4377,61.5836,3470493.1868914,0
+XEL.US,D,20211006,000000,61.3508,62.645,61.1161,62.5858,3079824.4279653,0
+XEL.US,D,20211007,000000,62.7516,63.3454,62.1824,62.2346,2957777.9505167,0
+XEL.US,D,20211008,000000,62.2544,62.3629,61.3883,61.4869,2091202.1379521,0
+XEL.US,D,20211011,000000,60.7768,61.3212,59.9403,60.7472,5385593.2918242,0
+XEL.US,D,20211012,000000,60.6978,61.3784,60.4749,61.2916,4150882.9355436,0
+XEL.US,D,20211013,000000,62.1577,62.7416,61.3784,62.645,5074420.7997654,0
+XEL.US,D,20211014,000000,62.8088,64.0359,62.5266,63.656,4994143.9252991,0
+XEL.US,D,20211015,000000,63.7044,64.2104,63.4223,64.1424,16436886.212641,0
+XEL.US,D,20211018,000000,63.6462,63.7143,62.6154,62.9271,3238255.3297389,0
+XEL.US,D,20211019,000000,63.5978,63.5978,62.8679,63.1697,2705155.0834917,0
+XEL.US,D,20211020,000000,63.4026,64.1128,63.374,63.7922,2555814.7120309,0
+XEL.US,D,20211021,000000,63.8701,64.1128,63.5189,63.8307,2409670.7766217,0
+XEL.US,D,20211022,000000,64.0161,64.2006,63.7044,63.7735,2033964.3391951,0
+XEL.US,D,20211025,000000,63.7143,63.7143,62.8088,62.9073,2469947.8761345,0
+XEL.US,D,20211026,000000,62.9646,63.296,62.6924,62.7318,4034242.9260506,0
+XEL.US,D,20211027,000000,62.8975,63.1697,61.4179,61.6704,3644868.7592077,0
+XEL.US,D,20211028,000000,61.3706,62.8383,60.6406,62.5858,3267013.1164434,0
+XEL.US,D,20211029,000000,63.7439,63.8208,62.3521,62.8383,4196748.1939808,0
+XEL.US,D,20211101,000000,62.6627,63.0238,62.3717,62.7516,2572207.4716111,0
+XEL.US,D,20211102,000000,63.1106,63.2862,62.3431,62.9547,2462190.4613969,0
+XEL.US,D,20211103,000000,62.6055,63.077,61.2522,61.7789,2463752.6903711,0
+XEL.US,D,20211104,000000,61.7,62.0808,60.9848,61.3607,5401147.6585675,0
+XEL.US,D,20211105,000000,61.6901,62.4004,61.554,62.0709,4601955.5159952,0
+XEL.US,D,20211108,000000,62.1084,62.2544,60.6692,61.0392,2730241.9869285,0
+XEL.US,D,20211109,000000,61.1062,62.0808,60.9898,61.8756,6419087.339694,0
+XEL.US,D,20211110,000000,62.0985,62.7516,61.8854,62.645,2317868.2816442,0
+XEL.US,D,20211111,000000,62.5562,62.5562,61.3311,61.7789,1952317.8532141,0
+XEL.US,D,20211112,000000,61.7099,61.8954,61.0963,61.4179,3951338.3439262,0
+XEL.US,D,20211115,000000,61.554,62.6055,61.4525,62.5661,2241074.7418668,0
+XEL.US,D,20211116,000000,62.6055,62.9942,62.3333,62.3717,2971784.2811513,0
+XEL.US,D,20211117,000000,62.2258,63.2862,61.9525,63.2093,3626002.385937,0
+XEL.US,D,20211118,000000,63.0139,63.0139,62.2692,62.5858,2500361.1592147,0
+XEL.US,D,20211119,000000,62.5661,63.4717,62.3806,63.3354,3005898.8607824,0
+XEL.US,D,20211122,000000,63.5683,65.2127,63.1993,64.5122,5357790.4822084,0
+XEL.US,D,20211123,000000,64.3279,64.6967,63.7537,64.0555,1975882.0649447,0
+XEL.US,D,20211124,000000,64.0931,64.1522,63.5288,63.7735,2112740.8250294,0
+XEL.US,D,20211126,000000,63.7439,64.2883,62.8679,63.004,2203765.7537362,0
+XEL.US,D,20211129,000000,62.9695,63.9964,62.4596,63.8109,2703536.0830557,0
+XEL.US,D,20211130,000000,63.6078,63.6078,61.7789,62.0019,4418392.0908604,0
+XEL.US,D,20211201,000000,62.6726,63.7922,62.1182,62.4694,3667698.9970399,0
+XEL.US,D,20211202,000000,62.6489,63.4815,62.5178,62.8975,3061740.6898459,0
+XEL.US,D,20211203,000000,63.2862,63.8021,62.4201,63.4026,3420985.4309173,0
+XEL.US,D,20211206,000000,63.9184,64.5902,63.374,63.4124,3877377.2945796,0
+XEL.US,D,20211207,000000,63.3354,64.2686,63.0908,64.2489,5129506.3518563,0
+XEL.US,D,20211208,000000,64.3081,65.4947,64.1325,65.2906,3124504.5821385,0
+XEL.US,D,20211209,000000,65.2313,65.3971,64.677,64.9887,3312386.6934707,0
+XEL.US,D,20211210,000000,65.4365,65.621,64.6001,64.7066,2923247.7226836,0
+XEL.US,D,20211213,000000,64.6484,66.0106,64.6484,65.6308,2569928.5029323,0
+XEL.US,D,20211214,000000,65.4947,65.8351,64.9107,65.5628,3188846.9238228,0
+XEL.US,D,20211215,000000,65.8252,67.0128,65.767,66.9537,3553521.4497002,0
+XEL.US,D,20211216,000000,66.7209,67.6836,66.4584,67.0808,3879758.6546448,0
+XEL.US,D,20211217,000000,66.487,67.0029,65.0282,65.184,5216444.7490932,0
+XEL.US,D,20211220,000000,64.6198,65.4168,63.8948,65.3004,2440167.1893424,0
+XEL.US,D,20211221,000000,65.6704,65.8864,64.75,64.9848,2961595.8313195,0
+XEL.US,D,20211222,000000,64.4067,65.5727,64.4067,65.3665,2294013.1161722,0
+XEL.US,D,20211223,000000,65.4355,65.6604,65.1219,65.2491,2493345.8285841,0
+XEL.US,D,20211227,000000,65.4553,65.5677,65.0242,65.4553,1236775.4182017,0
+XEL.US,D,20211228,000000,65.4553,66.2484,65.4553,66.2385,1239223.6874897,0
+XEL.US,D,20211229,000000,66.3361,66.6843,66.0915,66.5719,1533889.8770448,0
+XEL.US,D,20211230,000000,66.8264,66.8945,66.4052,66.8362,1780946.09949,0
+XEL.US,D,20211231,000000,66.0619,66.5906,65.0626,66.3174,5823602.3534167,0
+XEL.US,D,20220103,000000,66.273,66.6015,65.4651,66.5522,3574116.3112261,0
+XEL.US,D,20220104,000000,66.4832,68.1097,66.3855,66.9733,4284775.386752,0
+XEL.US,D,20220105,000000,66.9733,68.3839,66.7672,67.6294,4252888.0732185,0
+XEL.US,D,20220106,000000,67.7684,68.1492,66.9241,67.1006,2343919.2861546,0
+XEL.US,D,20220107,000000,66.8757,68.012,66.3657,67.6886,2728832.8381457,0
+XEL.US,D,20220110,000000,68.0703,68.7756,67.8552,68.4333,3839075.8196446,0
+XEL.US,D,20220111,000000,68.2764,68.5891,66.7574,67.1983,3476437.9699574,0
+XEL.US,D,20220112,000000,66.9437,67.2653,66.4634,67.1884,2223531.34641,0
+XEL.US,D,20220113,000000,67.3354,67.8838,67.1302,67.6096,2683458.2473423,0
+XEL.US,D,20220114,000000,67.6688,67.9726,67.1499,67.5613,3074314.5548473,0
+XEL.US,D,20220118,000000,66.9575,67.365,66.0717,66.9931,3691466.977767,0
+XEL.US,D,20220119,000000,67.001,67.5317,66.3174,66.7287,3836578.8891037,0
+XEL.US,D,20220120,000000,66.9142,67.4725,66.6547,66.787,3815146.648517,0
+XEL.US,D,20220121,000000,67.1302,67.9233,66.6597,66.8264,4987313.1019193,0
+XEL.US,D,20220124,000000,67.2377,67.659,64.2598,66.0521,4596173.9508816,0
+XEL.US,D,20220125,000000,65.9346,67.0513,65.7581,66.493,4855705.7020464,0
+XEL.US,D,20220126,000000,66.2582,67.3107,65.621,66.2385,4146815.6658197,0
+XEL.US,D,20220127,000000,66.0619,67.9036,65.4257,67.5317,4535546.0848375,0
+XEL.US,D,20220128,000000,65.0626,68.4609,65.0626,68.4135,3501981.0726403,0
+XEL.US,D,20220131,000000,67.7082,68.3297,67.2772,68.237,3548313.6818608,0
+XEL.US,D,20220201,000000,68.0407,68.2814,66.4732,67.0908,3442807.9753035,0
+XEL.US,D,20220202,000000,66.7574,68.2271,66.6893,68.1679,2613176.1914723,0
+XEL.US,D,20220203,000000,68.2566,68.7459,67.7763,68.0505,2583411.7250978,0
+XEL.US,D,20220204,000000,67.3946,67.8838,66.4545,67.3748,2569827.1253221,0
+XEL.US,D,20220207,000000,67.2475,67.7665,66.6203,67.3452,2708179.177606,0
+XEL.US,D,20220208,000000,67.7368,67.9726,67.1884,67.434,4241823.7208339,0
+XEL.US,D,20220209,000000,67.6984,68.0407,67.4528,67.7763,4003545.7856617,0
+XEL.US,D,20220210,000000,67.0256,67.1499,65.4741,65.7098,3299927.3851689,0
+XEL.US,D,20220211,000000,65.8666,66.3361,65.406,65.5924,3620729.7364269,0
+XEL.US,D,20220214,000000,65.5973,65.9939,64.4264,65.044,4584948.4080968,0
+XEL.US,D,20220215,000000,65.1219,65.7394,64.3969,64.7688,10305497.379349,0
+XEL.US,D,20220216,000000,64.9848,65.1022,63.9026,64.5931,3214476.1974745,0
+XEL.US,D,20220217,000000,64.4946,65.1811,63.6817,64.75,3618919.1323076,0
+XEL.US,D,20220218,000000,64.5537,65.0726,64.1966,64.6513,3740594.5677026,0
+XEL.US,D,20220222,000000,64.7688,65.0341,64.2647,64.5931,3630647.5080394,0
+XEL.US,D,20220223,000000,64.7884,64.8674,63.5545,63.6038,3778663.8879102,0
+XEL.US,D,20220224,000000,63.7507,64.1868,62.5059,63.5051,4818831.6238639,0
+XEL.US,D,20220225,000000,63.9954,65.9248,63.9264,65.8567,5088918.8118097,0
+XEL.US,D,20220228,000000,65.2393,66.0817,65.1416,65.9544,4260013.9054441,0
+XEL.US,D,20220301,000000,65.7196,66.562,64.7254,65.1515,4680876.9718122,0
+XEL.US,D,20220302,000000,65.2294,66.488,65.1071,66.1793,3324106.9589937,0
+XEL.US,D,20220303,000000,66.4732,67.8651,66.1892,67.7181,2880977.3143066,0
+XEL.US,D,20220304,000000,67.5415,69.8577,67.2377,69.8043,3588653.8605384,0
+XEL.US,D,20220307,000000,69.687,70.3134,68.9028,70.0885,4480166.5376767,0
+XEL.US,D,20220308,000000,70.3627,71.0778,68.7075,68.7558,2943371.1783217,0
+XEL.US,D,20220309,000000,69.0498,69.2066,67.7961,68.4135,2926671.2445823,0
+XEL.US,D,20220310,000000,67.9134,68.9521,67.8355,68.7262,1985810.9880942,0
+XEL.US,D,20220311,000000,69.5005,69.5104,68.5605,68.9324,3094714.7713614,0
+XEL.US,D,20220314,000000,69.2855,69.8971,68.3139,68.5654,2425547.5241657,0
+XEL.US,D,20220315,000000,69.1573,69.4434,68.3781,69.2757,4515988.3162647,0
+XEL.US,D,20220316,000000,68.9896,69.0488,67.0562,68.309,3861809.7487469,0
+XEL.US,D,20220317,000000,68.2202,69.1869,68.0426,68.7529,4029277.4506997,0
+XEL.US,D,20220318,000000,68.7529,68.7529,67.3818,67.8552,5829544.0951545,0
+XEL.US,D,20220321,000000,67.7566,68.9896,67.7368,68.3781,2594257.1018442,0
+XEL.US,D,20220322,000000,68.7627,68.7627,67.9144,68.2695,2383531.5735905,0
+XEL.US,D,20220323,000000,68.2794,68.8219,67.6678,68.3583,2545930.3950298,0
+XEL.US,D,20220324,000000,68.5062,69.1967,68.161,68.9304,2288879.3539883,0
+XEL.US,D,20220325,000000,69.108,69.8773,68.9107,69.7392,1722315.372368,0
+XEL.US,D,20220328,000000,69.8675,70.3015,69.1573,70.272,1707393.6019128,0
+XEL.US,D,20220329,000000,70.272,70.8736,69.9267,70.854,2561849.7211701,0
+XEL.US,D,20220330,000000,70.8736,71.357,70.5185,71.3373,1603941.8057394,0
+XEL.US,D,20220331,000000,71.3668,71.7614,71.1202,71.1893,3087244.2552608,0
+XEL.US,D,20220401,000000,71.2386,71.8305,70.4692,71.7614,2634511.1095531,0
+XEL.US,D,20220404,000000,71.2189,71.8995,70.4889,71.712,2111002.1990133,0
+XEL.US,D,20220405,000000,71.8601,73.0339,71.8009,72.0771,3020509.401974,0
+XEL.US,D,20220406,000000,72.1559,74.1337,72.0573,73.971,3396729.8238848,0
+XEL.US,D,20220407,000000,73.7244,73.9808,72.9056,73.5567,3273167.7511627,0
+XEL.US,D,20220408,000000,73.7342,74.3853,73.389,73.8033,2144289.5373445,0
+XEL.US,D,20220411,000000,73.8723,74.4937,73.1622,73.3495,2790330.5240861,0
+XEL.US,D,20220412,000000,73.2213,74.1879,72.6788,73.7145,2911900.5267664,0
+XEL.US,D,20220413,000000,73.9907,74.0795,72.9945,73.3594,2306165.2503149,0
+XEL.US,D,20220414,000000,73.3988,73.8131,73.172,73.3298,2034777.3876295,0
+XEL.US,D,20220418,000000,73.5764,73.7836,72.876,73.1917,2210941.2609909,0
+XEL.US,D,20220419,000000,73.241,74.1583,73.172,73.823,3297518.6531489,0
+XEL.US,D,20220420,000000,74.3951,74.7503,74.0893,74.326,3363364.4247936,0
+XEL.US,D,20220421,000000,74.1979,75.0165,73.9808,74.2768,3293450.3696489,0
+XEL.US,D,20220422,000000,74.2077,74.3556,73.2114,73.2903,2404308.9148147,0
+XEL.US,D,20220425,000000,73.6356,73.8969,71.4063,72.6985,4507617.5669848,0
+XEL.US,D,20220426,000000,72.59,73.6455,72.3532,72.3829,3691139.5280859,0
+XEL.US,D,20220427,000000,72.4519,73.2509,71.643,71.9784,3006477.726937,0
+XEL.US,D,20220428,000000,74.5135,74.5826,72.0672,73.8625,5335413.4022941,0
+XEL.US,D,20220429,000000,73.8329,73.8526,72.0376,72.2644,5691684.7380564,0
+XEL.US,D,20220502,000000,72.5012,73.1128,70.923,71.6825,4457783.3751058,0
+XEL.US,D,20220503,000000,72.2644,72.6098,70.844,71.1498,5008337.8045127,0
+XEL.US,D,20220504,000000,70.9624,72.6492,70.8638,72.4026,4219452.7235762,0
+XEL.US,D,20220505,000000,72.0771,72.6196,71.209,71.8009,4079955.1042962,0
+XEL.US,D,20220506,000000,71.7318,72.294,71.2879,72.0869,2629704.7970503,0
+XEL.US,D,20220509,000000,71.8501,73.2805,71.6036,72.6492,4088549.8980946,0
+XEL.US,D,20220510,000000,72.8958,73.7737,71.6135,72.4913,4375494.1550757,0
+XEL.US,D,20220511,000000,72.1855,74.0696,72.0869,72.9648,4408672.0055879,0
+XEL.US,D,20220512,000000,72.955,73.2903,71.4063,72.5506,2725958.7828946,0
+XEL.US,D,20220513,000000,72.5506,73.6849,72.0869,73.4778,2725342.4070243,0
+XEL.US,D,20220516,000000,73.3495,74.1633,73.0437,73.8131,2715132.6678943,0
+XEL.US,D,20220517,000000,74.0006,74.4346,72.595,74.2768,2499450.7882745,0
+XEL.US,D,20220518,000000,74.4543,74.6812,73.6356,73.8723,3195320.8980146,0
+XEL.US,D,20220519,000000,73.7836,74.4445,72.8366,73.9907,2995591.7991465,0
+XEL.US,D,20220520,000000,74.0202,74.1258,72.6196,73.2114,4637055.485998,0
+XEL.US,D,20220523,000000,74.2472,74.2472,72.955,73.8526,2760236.5804783,0
+XEL.US,D,20220524,000000,73.9808,75.3618,72.4371,75.2237,2717619.4606741,0
+XEL.US,D,20220525,000000,75.3421,75.5887,74.3458,74.6713,2886818.6922102,0
+XEL.US,D,20220526,000000,74.7601,74.9771,73.8625,73.9414,4549587.8976356,0
+XEL.US,D,20220527,000000,73.7638,75.3175,73.3003,75.3027,3022766.0675786,0
+XEL.US,D,20220531,000000,74.7305,74.8538,73.7836,74.3162,3805047.4109822,0
+XEL.US,D,20220601,000000,74.4937,74.5283,73.4975,74.0992,2346324.9768463,0
+XEL.US,D,20220602,000000,74.4741,74.622,72.59,74.4543,2669493.481528,0
+XEL.US,D,20220603,000000,74.3556,74.6122,73.7046,73.8625,2286162.4340331,0
+XEL.US,D,20220606,000000,74.1091,74.2472,73.3199,73.6948,2389336.4555544,0
+XEL.US,D,20220607,000000,73.675,74.6516,73.3101,74.553,2203884.3655402,0
+XEL.US,D,20220608,000000,74.3064,74.3162,71.6726,72.1757,5393630.5087662,0
+XEL.US,D,20220609,000000,71.9488,72.876,70.272,70.3114,2771091.0812095,0
+XEL.US,D,20220610,000000,69.6604,70.6024,69.3151,70.045,3611392.8585213,0
+XEL.US,D,20220613,000000,69.6406,69.6998,67.1056,67.4607,3326210.5444067,0
+XEL.US,D,20220614,000000,67.707,67.712,64.7972,65.4518,2920121.0085647,0
+XEL.US,D,20220615,000000,66.038,66.336,64.6471,65.422,3149421.4000179,0
+XEL.US,D,20220616,000000,64.508,64.9252,63.7082,64.5278,4757714.8791439,0
+XEL.US,D,20220617,000000,64.7762,65.1041,63.1568,63.4946,6818123.9894178,0
+XEL.US,D,20220621,000000,63.5641,64.5676,63.286,64.3391,3167495.8793179,0
+XEL.US,D,20220622,000000,64.0212,65.6753,63.9864,65.3524,3438340.2958659,0
+XEL.US,D,20220623,000000,65.4816,67.0017,65.4816,66.8427,4026549.498973,0
+XEL.US,D,20220624,000000,67.0315,68.2634,66.8824,68.1144,3953764.4153209,0
+XEL.US,D,20220627,000000,68.1144,68.9837,67.6077,68.8794,2977185.9152547,0
+XEL.US,D,20220628,000000,69.0185,69.9524,68.8198,69.5351,4209448.2924016,0
+XEL.US,D,20220629,000000,69.6742,70.012,69.3165,69.7537,2964859.7987816,0
+XEL.US,D,20220630,000000,69.0185,70.926,69.0185,70.3001,3405818.9155584,0
+XEL.US,D,20220701,000000,70.3299,72.1977,69.9921,72.1579,3660391.5699879,0
+XEL.US,D,20220705,000000,72.1281,72.2473,68.6112,69.4357,3691378.9798965,0
+XEL.US,D,20220706,000000,69.7735,71.1942,69.1079,70.5485,3115882.4054891,0
+XEL.US,D,20220707,000000,70.7869,71.2042,68.7701,69.1277,6178854.910723,0
+XEL.US,D,20220708,000000,69.1377,69.4357,68.6111,69.1476,2246454.3547963,0
+XEL.US,D,20220711,000000,69.1178,69.8729,68.4919,69.4357,2182175.5597539,0
+XEL.US,D,20220712,000000,69.6046,70.161,68.7751,69.0483,1949766.9658126,0
+XEL.US,D,20220713,000000,68.4025,69.4854,68.3528,68.7502,1657155.0664255,0
+XEL.US,D,20220714,000000,67.7766,68.9589,67.558,68.8595,1419932.1808713,0
+XEL.US,D,20220715,000000,69.0979,69.5848,68.3131,69.5053,2527832.2360586,0
+XEL.US,D,20220718,000000,69.237,69.4059,68.025,68.1044,3056216.5936083,0
+XEL.US,D,20220719,000000,68.7502,68.8992,67.8759,68.4124,4488597.689108,0
+XEL.US,D,20220720,000000,68.4124,68.5118,67.0215,67.1606,4388605.7682628,0
+XEL.US,D,20220721,000000,67.0613,67.3742,66.5347,67.26,3987204.7687086,0
+XEL.US,D,20220722,000000,67.558,68.2733,67.3394,68.2237,2215077.4130344,0
+XEL.US,D,20220725,000000,68.4124,69.0781,68.0548,69.0085,1901573.7225714,0
+XEL.US,D,20220726,000000,69.4159,70.1809,69.247,69.7537,2787195.0250868,0
+XEL.US,D,20220727,000000,69.2867,69.9126,68.9887,69.7934,2409866.4901391,0
+XEL.US,D,20220728,000000,70.002,71.8897,69.401,71.7407,2632774.3317213,0
+XEL.US,D,20220729,000000,71.5916,73.1017,71.542,72.7043,2664699.839013,0
+XEL.US,D,20220801,000000,72.4858,73.1017,72.0288,72.7143,3048053.5359081,0
+XEL.US,D,20220802,000000,73.2011,73.9562,72.6646,72.9726,2868339.442179,0
+XEL.US,D,20220803,000000,72.8136,73.986,71.8797,73.827,2913885.4792856,0
+XEL.US,D,20220804,000000,73.7674,74.88,73.6978,74.0754,2842765.2165259,0
+XEL.US,D,20220805,000000,74.0555,74.1698,72.6646,73.3203,3077239.2351775,0
+XEL.US,D,20220808,000000,73.678,74.2741,73.1912,73.4197,2058132.3116897,0
+XEL.US,D,20220809,000000,73.4296,74.5523,73.4296,74.3337,1916067.931065,0
+XEL.US,D,20220810,000000,74.8106,74.9894,74.1449,74.6218,2308608.3391352,0
+XEL.US,D,20220811,000000,74.7808,75.3371,74.0158,74.1251,1943465.0047447,0
+XEL.US,D,20220812,000000,74.7212,75.4961,74.5721,75.4663,1686059.9404054,0
+XEL.US,D,20220815,000000,75.506,76.2511,75.1682,76.1915,1398880.3495766,0
+XEL.US,D,20220816,000000,75.8041,76.7777,75.8041,76.5095,1486535.0819839,0
+XEL.US,D,20220817,000000,76.2015,76.9367,76.2015,76.43,1601516.4301129,0
+XEL.US,D,20220818,000000,76.5095,77.0261,76.3207,76.4896,1878046.803868,0
+XEL.US,D,20220819,000000,76.3902,76.9168,76.2511,76.4399,2422114.0963162,0
+XEL.US,D,20220822,000000,76.3207,76.5144,75.4663,75.7047,1991804.1966131,0
+XEL.US,D,20220823,000000,75.5259,75.5358,74.6119,74.8602,1531209.4534964,0
+XEL.US,D,20220824,000000,74.9099,75.0589,74.3536,74.9199,1440430.4139249,0
+XEL.US,D,20220825,000000,75.208,75.6054,74.5324,75.5855,1563755.9973603,0
+XEL.US,D,20220826,000000,75.7544,75.8537,74.4231,74.443,2429075.3425621,0
+XEL.US,D,20220829,000000,74.2145,75.5259,73.827,75.1285,2293131.7453992,0
+XEL.US,D,20220830,000000,75.0888,75.1881,73.9462,74.2045,2555046.1190476,0
+XEL.US,D,20220831,000000,74.3337,74.8304,73.7674,73.7674,2829661.0428885,0
+XEL.US,D,20220901,000000,73.7972,75.0093,73.668,74.9298,1815186.226865,0
+XEL.US,D,20220902,000000,75.1384,75.963,73.7326,73.9264,2162621.4633369,0
+XEL.US,D,20220906,000000,73.976,75.2676,73.7525,73.9562,2298428.1707529,0
+XEL.US,D,20220907,000000,74.6317,76.7181,74.4628,76.4797,2824195.5184357,0
+XEL.US,D,20220908,000000,76.1319,76.6784,75.6849,76.0922,1894855.0530093,0
+XEL.US,D,20220909,000000,76.4399,76.7876,75.7345,76.4797,2589216.2155713,0
+XEL.US,D,20220912,000000,76.5889,77.1552,76.1419,76.9069,1909893.8008636,0
+XEL.US,D,20220913,000000,76.1121,76.5283,74.3536,74.592,3584357.3679319,0
+XEL.US,D,20220914,000000,74.78,75.67,74.56,75.31,2669814,0
+XEL.US,D,20220915,000000,75.01,75.06,73.125,73.38,3664674,0
+XEL.US,D,20220916,000000,73.57,74.16,73.34,73.9,7082916,0
+XEL.US,D,20220919,000000,73.72,74.55,73.3,74.53,1763958,0
+XEL.US,D,20220920,000000,74.32,74.32,72.66,73.48,2397875,0
+XEL.US,D,20220921,000000,73.74,74.59,72.5,72.5,2435315,0
+XEL.US,D,20220922,000000,72.62,72.97,72.03,72.45,2437628,0
+XEL.US,D,20220923,000000,72.13,72.2,70.92,71.56,2695175,0
+XEL.US,D,20220926,000000,71.45,71.72,69.38,69.95,3115857,0
+XEL.US,D,20220927,000000,70.16,70.4,68.145,68.37,3173429,0
+XEL.US,D,20220928,000000,69.11,69.36,68.08,68.91,2746487,0
+XEL.US,D,20220929,000000,68.45,68.88,65.16,65.36,3852408,0
+XEL.US,D,20220930,000000,65.59,66.16,63.84,64,6182167,0
+XEL.US,D,20221003,000000,64.72,66.05,64.3,65.54,2931497,0
+XEL.US,D,20221004,000000,65.7,66.68,65.33,66.47,2754426,0
+XEL.US,D,20221005,000000,65.65,65.74,63.79,64.33,3003008,0
+XEL.US,D,20221006,000000,64.18,64.18,61.73,61.82,3788379,0
+XEL.US,D,20221007,000000,61.75,62.04,59.68,59.86,6476432,0
+XEL.US,D,20221010,000000,60.01,60.91,59.9,60.21,3970376,0
+XEL.US,D,20221011,000000,59.9,60.77,59.77,59.83,4231992,0
+XEL.US,D,20221012,000000,59.95,59.95,57.9,57.94,4548432,0
+XEL.US,D,20221013,000000,57.2,59.98,56.89,59.74,6807263,0
+XEL.US,D,20221014,000000,60.21,60.45,58.53,58.86,3595103,0
+XEL.US,D,20221017,000000,59.61,61.07,59.55,60.6,3782202,0
+XEL.US,D,20221018,000000,61.4,62.17,60.99,61.62,3162055,0
+XEL.US,D,20221019,000000,60.63,61.265,60.38,61.1,2582541,0
+XEL.US,D,20221020,000000,61.78,61.78,59.4,59.725,6537624,0
+XEL.US,D,20221021,000000,59.84,61.24,59.43,60.9,3776031,0
+XEL.US,D,20221024,000000,61.44,62.09,61.08,61.58,4027750,0
+XEL.US,D,20221025,000000,61.88,62.665,61.73,62.4,2774295,0
+XEL.US,D,20221026,000000,63.02,63.59,62.43,62.57,3708742,0
+XEL.US,D,20221027,000000,62.43,64.46,62.21,63.25,4295234,0
+XEL.US,D,20221028,000000,63.71,65.49,63.63,65.37,3874837,0
+XEL.US,D,20221031,000000,65.15,65.4,64.29,65.11,3934115,0
+XEL.US,D,20221101,000000,65.32,66.02,64.78,65.9,3912753,0
+XEL.US,D,20221102,000000,65.62,67.39,65.24,65.31,6364541,0
+XEL.US,D,20221103,000000,64.99,65.4293,64.535,65.15,4247848,0
+XEL.US,D,20221104,000000,65.26,66.01,64.4,65.55,3470697,0
+XEL.US,D,20221107,000000,65.71,66.03,64.16,65.25,3983110,0
+XEL.US,D,20221108,000000,65.33,66.38,65.24,66.09,2892292,0
+XEL.US,D,20221109,000000,66.02,66.35,65.37,65.61,3760007,0
+XEL.US,D,20221110,000000,67.44,69.37,66.57,69.11,4592057,0
+XEL.US,D,20221111,000000,68.61,68.94,66.8401,67.49,5005282,0
+XEL.US,D,20221114,000000,67.73,67.855,66.82,66.83,4087731,0
+XEL.US,D,20221115,000000,67.33,67.685,66.63,67.39,4576385,0
+XEL.US,D,20221116,000000,67.78,68.675,67.64,68.32,3859946,0
+XEL.US,D,20221117,000000,67.45,67.91,66.89,67.14,2881603,0
+XEL.US,D,20221118,000000,67.43,68.49,67.43,68.38,2921965,0
+XEL.US,D,20221121,000000,67.93,69.16,67.93,68.68,2876388,0
+XEL.US,D,20221122,000000,69,69.62,68.635,68.85,2625159,0
+XEL.US,D,20221123,000000,68.68,69.23,68.47,69.2,1947453,0
+XEL.US,D,20221125,000000,69.47,69.9,69.27,69.63,1193264,0
+XEL.US,D,20221128,000000,69.27,69.7,68.64,69.39,2197604,0
+XEL.US,D,20221129,000000,69.21,69.26,68.25,68.85,1873403,0
+XEL.US,D,20221130,000000,68.75,70.575,68.522,70.22,4911370,0
+XEL.US,D,20221201,000000,70.82,71.73,70.08,70.19,2520338,0
+XEL.US,D,20221202,000000,69.25,69.78,68.47,69.14,2811722,0
+XEL.US,D,20221205,000000,68.66,68.98,68.42,68.68,2151406,0
+XEL.US,D,20221206,000000,68.68,69.4,68.58,69.32,2526574,0
+XEL.US,D,20221207,000000,69.53,69.805,68.51,68.87,2659367,0
+XEL.US,D,20221208,000000,68.75,69.975,68.57,69.81,2160821,0
+XEL.US,D,20221209,000000,69.67,70.405,69.4726,69.84,3793145,0
+XEL.US,D,20221212,000000,70.51,71.61,69.97,71.59,1967277,0
+XEL.US,D,20221213,000000,72.44,72.99,70.84,71.6,3170997,0
+XEL.US,D,20221214,000000,71.84,72.51,70.78,71.25,2551634,0
+XEL.US,D,20221215,000000,70.96,71.22,70.25,70.62,3265755,0
+XEL.US,D,20221216,000000,70.26,70.31,68.76,69.92,6745535,0
+XEL.US,D,20221219,000000,69.93,70.5,68.97,69.4,2150321,0
+XEL.US,D,20221220,000000,69.49,69.81,68.84,69.49,2208755,0
+XEL.US,D,20221221,000000,69.71,70.46,69.55,70.41,1774604,0
+XEL.US,D,20221222,000000,70.12,70.29,68.79,70.03,1870288,0
+XEL.US,D,20221223,000000,69.94,70.95,69.83,70.93,1201346,0
+XEL.US,D,20221227,000000,70.99,71.715,70.58,71.57,1580655,0
+XEL.US,D,20221228,000000,71.28,71.62,70.54,70.57,1513749,0
+XEL.US,D,20221229,000000,70.89,71.51,70.87,71.07,1398046,0
+XEL.US,D,20221230,000000,70.9,71.07,69.508,70.11,1597003,0
+XEL.US,D,20230103,000000,69.81,70.5,68.82,70.07,2684470,0
+XEL.US,D,20230104,000000,70.41,71.23,70.13,70.67,2266020,0
+XEL.US,D,20230105,000000,69.92,70.46,68.98,69.24,2104459,0
+XEL.US,D,20230106,000000,70.15,71.58,70.07,71.29,2976178,0
+XEL.US,D,20230109,000000,70.98,72.49,70.94,71.98,2707813,0
+XEL.US,D,20230110,000000,71.81,72.195,71.47,72.11,3027488,0
+XEL.US,D,20230111,000000,72.269,72.97,72.26,72.78,2883708,0
+XEL.US,D,20230112,000000,72.63,72.92,71.78,71.95,3099434,0
+XEL.US,D,20230113,000000,71.61,71.79,70.73,71.17,2624174,0
+XEL.US,D,20230117,000000,70.99,71.67,70.69,71.09,2838578,0
+XEL.US,D,20230118,000000,71.09,71.13,68.64,68.76,2860126,0
+XEL.US,D,20230119,000000,68.67,68.81,67.89,68,2117439,0
+XEL.US,D,20230120,000000,67.67,68.61,66.95,68.55,2821131,0
+XEL.US,D,20230123,000000,68.1,68.7,67.7,68.01,2553121,0
+XEL.US,D,20230124,000000,68.01,68.645,67.28,68.34,2030637,0
+XEL.US,D,20230125,000000,68.36,68.56,67.45,68.56,2527741,0
+XEL.US,D,20230126,000000,67.68,69.48,67.68,68.8,3699751,0
+XEL.US,D,20230127,000000,68.48,69.02,67.81,68.43,3497191,0
+XEL.US,D,20230130,000000,68.13,68.78,67.94,68.1,3088208,0
+XEL.US,D,20230131,000000,68.24,68.85,67.485,68.77,2908925,0
+XEL.US,D,20230201,000000,68.38,69.89,68.1219,69.61,2995429,0
+XEL.US,D,20230202,000000,69.55,70.21,68.87,69.56,3074404,0
+XEL.US,D,20230203,000000,69.04,69.3,67.01,67.98,2938294,0
+XEL.US,D,20230206,000000,67.92,68.84,67.71,68.8,1964580,0
+XEL.US,D,20230207,000000,68.66,69.1,67.75,68.88,2909721,0
+XEL.US,D,20230208,000000,68.43,68.43,67.6,67.85,2275950,0
+XEL.US,D,20230209,000000,67.85,68.34,67.18,67.32,2926547,0
+XEL.US,D,20230210,000000,67.61,68.58,67.27,68.48,2015179,0
+XEL.US,D,20230213,000000,68.47,69.14,68.42,68.71,1970479,0
+XEL.US,D,20230214,000000,68.91,68.98,67.89,67.98,2455719,0
+XEL.US,D,20230215,000000,67.51,67.9509,67.15,67.9,2810185,0
+XEL.US,D,20230216,000000,67.13,67.66,66.58,67.26,2870566,0
+XEL.US,D,20230217,000000,67.46,68.31,66.87,68.01,2307969,0
+XEL.US,D,20230221,000000,67.62,67.85,67.14,67.2,2663950,0
+XEL.US,D,20230222,000000,67.14,67.73,66.562,66.69,2080649,0
+XEL.US,D,20230223,000000,66.9,67.07,66.01,66.33,2415838,0
+XEL.US,D,20230224,000000,65.81,66.125,65.32,65.81,2292952,0
+XEL.US,D,20230227,000000,66.15,66.725,65.12,65.4,1820348,0
+XEL.US,D,20230228,000000,65.23,65.6315,64.39,64.57,3297719,0
+XEL.US,D,20230301,000000,64.2,64.41,62.9,63.27,3197457,0
+XEL.US,D,20230302,000000,63.21,64.46,63.08,64.34,2443267,0
+XEL.US,D,20230303,000000,64.64,65.125,63.775,65.1,2790121,0
+XEL.US,D,20230306,000000,64.72,65.58,64.71,65.05,2328300,0
+XEL.US,D,20230307,000000,65.13,65.36,63.43,63.61,3223441,0
+XEL.US,D,20230308,000000,63.77,64.53,63.5601,64.4,2825539,0
+XEL.US,D,20230309,000000,64.74,65.545,63.85,64.25,3239091,0
+XEL.US,D,20230310,000000,64.42,64.55,62.845,63.22,3111707,0
+XEL.US,D,20230313,000000,63.4,66.3,63.34,65.3,4978508,0
+XEL.US,D,20230314,000000,64.69,65.93,64.69,65.44,3794081,0
+XEL.US,D,20230315,000000,65.01,67.77,65.01,67.31,4601315,0
+XEL.US,D,20230316,000000,66.99,68.26,66.83,67.24,4209496,0
+XEL.US,D,20230317,000000,66.07,67.37,65.75,66.88,7941088,0
+XEL.US,D,20230320,000000,67.07,67.78,66.9,67.39,2906316,0
+XEL.US,D,20230321,000000,67.42,67.44,64.33,65.5,3796190,0
+XEL.US,D,20230322,000000,65.38,65.69,64.11,64.15,3446187,0
+XEL.US,D,20230323,000000,63.93,64.63,62.97,63.31,3184609,0
+XEL.US,D,20230324,000000,63.45,65.57,63.36,65.55,2713349,0
+XEL.US,D,20230327,000000,65.79,66.05,65.12,65.29,2912893,0
+XEL.US,D,20230328,000000,65.11,66.065,64.99,65.4,1982968,0
+XEL.US,D,20230329,000000,65.9,66.61,65.79,66.54,2449982,0
+XEL.US,D,20230330,000000,66.7,67.105,66.32,66.91,1993896,0
+XEL.US,D,20230331,000000,67.17,67.98,66.78,67.44,5987670,0
+XEL.US,D,20230403,000000,67.33,68.11,66.91,67.52,3890597,0
+XEL.US,D,20230404,000000,67.53,68.495,67.38,68.45,3180408,0
+XEL.US,D,20230405,000000,68.91,71.29,68.865,71.12,4231720,0
+XEL.US,D,20230406,000000,71.63,71.96,70.71,71.27,2476231,0
+XEL.US,D,20230410,000000,70.89,70.98,69.75,70.76,1722523,0
+XEL.US,D,20230411,000000,70.69,71.315,70.57,71.04,1956424,0
+XEL.US,D,20230412,000000,71.16,71.57,70.765,71.04,2728983,0
+XEL.US,D,20230413,000000,70.69,71.12,69.47,71.04,2530076,0
+XEL.US,D,20230414,000000,70.08,70.37,69.65,70.14,2314575,0
+XEL.US,D,20230417,000000,70.5,70.86,69.67,70.32,1760183,0
+XEL.US,D,20230418,000000,70.16,70.5,69.48,69.76,1531937,0
+XEL.US,D,20230419,000000,70.18,70.745,69.98,70.59,1449881,0
+XEL.US,D,20230420,000000,70.86,71.17,70.21,70.69,2255580,0
+XEL.US,D,20230421,000000,70.82,71.26,70.2,70.44,1909396,0
+XEL.US,D,20230424,000000,70.37,71.21,70.05,71.03,2196508,0
+XEL.US,D,20230425,000000,71.03,71.32,70.825,71.18,2036108,0
+XEL.US,D,20230426,000000,70.65,70.97,69.57,69.68,2637701,0
+XEL.US,D,20230427,000000,70.31,70.41,69.22,70.26,2716355,0
+XEL.US,D,20230428,000000,70.42,70.72,69.35,69.91,2281517,0
+XEL.US,D,20230501,000000,69.78,70.6,69.56,70.17,2262363,0
+XEL.US,D,20230502,000000,69.95,70.105,68.625,69.1,2159376,0
+XEL.US,D,20230503,000000,69.28,69.61,68.34,68.5,2428699,0
+XEL.US,D,20230504,000000,68.59,69.56,67.93,69.11,3463931,0
+XEL.US,D,20230505,000000,68.62,69.59,68.57,69.57,2147879,0
+XEL.US,D,20230508,000000,69.34,69.85,69.02,69.32,2171036,0
+XEL.US,D,20230509,000000,69.03,69.24,68.735,69.11,2102806,0
+XEL.US,D,20230510,000000,69.43,69.705,68.695,69.3,2963101,0
+XEL.US,D,20230511,000000,69.15,69.405,68.31,68.62,2850129,0
+XEL.US,D,20230512,000000,68.98,69.39,68.53,68.89,2295837,0
+XEL.US,D,20230515,000000,69.12,69.14,67.44,67.91,1708556,0
+XEL.US,D,20230516,000000,68,68.08,66.56,66.59,1770198,0
+XEL.US,D,20230517,000000,66.65,66.76,65.71,66.04,2117958,0
+XEL.US,D,20230518,000000,65.58,65.9,65.15,65.87,2403918,0
+XEL.US,D,20230519,000000,66.05,66.5,65.8,65.93,2104747,0
+XEL.US,D,20230522,000000,66.29,66.52,65.58,65.88,1857477,0
+XEL.US,D,20230523,000000,65.63,66.4,65.44,65.59,3966273,0
+XEL.US,D,20230524,000000,65.74,66.15,65.12,65.13,3562145,0
+XEL.US,D,20230525,000000,64.61,64.71,63.77,64.29,3706123,0
+XEL.US,D,20230526,000000,64.18,64.375,63.44,64.32,2954054,0
+XEL.US,D,20230530,000000,64.27,64.74,64.01,64.15,2339831,0
+XEL.US,D,20230531,000000,64.31,65.47,64.065,65.29,3553586,0
+XEL.US,D,20230601,000000,65.52,65.58,63.15,63.55,5573208,0
+XEL.US,D,20230602,000000,61.64,63.59,60.84,63.14,7404749,0
+XEL.US,D,20230605,000000,63.1,64.56,63.1,63.95,3168700,0
+XEL.US,D,20230606,000000,64.27,64.44,63.285,63.56,3062935,0
+XEL.US,D,20230607,000000,63.93,64.61,63.37,64.31,3953762,0
+XEL.US,D,20230608,000000,64.82,64.82,62.29,64.14,6888212,0
+XEL.US,D,20230609,000000,63.92,64.03,63.02,63.45,3342582,0
+XEL.US,D,20230612,000000,63.5,63.615,63.005,63.57,2486374,0
+XEL.US,D,20230613,000000,63.3,63.52,62.97,63.13,4272812,0
+XEL.US,D,20230614,000000,62.82,63.57,62.36,62.49,5341887,0
+XEL.US,D,20230615,000000,62.91,64.72,62.46,64.32,6034592,0
+XEL.US,D,20230616,000000,64.43,64.74,63.8,63.92,6372585,0
+XEL.US,D,20230620,000000,63.81,64,62.6,63.07,3502827,0
+XEL.US,D,20230621,000000,62.51,62.915,61.5523,62.81,3487297,0
+XEL.US,D,20230622,000000,63.03,63.21,62.14,62.76,3023231,0
+XEL.US,D,20230623,000000,63.04,63.105,61.73,62.1,5325339,0
+XEL.US,D,20230626,000000,62.23,63.05,61.78,62.86,4010859,0
+XEL.US,D,20230627,000000,62.89,63.025,62.41,62.44,3287600,0
+XEL.US,D,20230628,000000,62.45,62.51,61.11,61.24,2965380,0
+XEL.US,D,20230629,000000,60.7,61.57,60.39,61.29,2881868,0
+XEL.US,D,20230630,000000,61.28,62.26,61.26,62.17,3299810,0
+XEL.US,D,20230703,000000,62.03,63.02,62,62.98,1374992,0
+XEL.US,D,20230705,000000,62.86,63.965,62.64,63.79,4555357,0
+XEL.US,D,20230706,000000,63.38,64.025,62.74,63.76,5360214,0
+XEL.US,D,20230707,000000,63.3,63.43,62.865,62.93,3730862,0
+XEL.US,D,20230710,000000,63.05,63.441,62.36,62.65,4047445,0
+XEL.US,D,20230711,000000,62.83,63.145,62.57,63.12,2878849,0
+XEL.US,D,20230712,000000,63.1,64.25,63.1,63.79,3137851,0
+XEL.US,D,20230713,000000,63.66,64.345,63.51,64.33,2924954,0
+XEL.US,D,20230714,000000,64.24,64.59,63.605,64.27,2561822,0
+XEL.US,D,20230717,000000,64.22,64.22,63.2,63.21,2881600,0
+XEL.US,D,20230718,000000,63.43,63.86,62.27,63,3332480,0
+XEL.US,D,20230719,000000,63.11,64.18,63.11,63.39,3602361,0
+XEL.US,D,20230720,000000,63.8,64.73,63.31,64.56,3484193,0
+XEL.US,D,20230721,000000,64.85,65.39,64.55,65.21,10530040,0
+XEL.US,D,20230724,000000,65.09,65.48,64.66,65.08,2837207,0
+XEL.US,D,20230725,000000,65.07,65.36,64.82,64.96,3247045,0
+XEL.US,D,20230726,000000,64.91,65.62,64.735,65.05,2529917,0
+XEL.US,D,20230727,000000,64.61,64.77,62.54,62.87,4046286,0
+XEL.US,D,20230728,000000,63.1,63.845,62.745,62.89,4227331,0
+XEL.US,D,20230731,000000,62.98,63.3,62.425,62.73,3600603,0
+XEL.US,D,20230801,000000,62.73,63.21,62.5,62.85,3826793,0
+XEL.US,D,20230802,000000,62.78,63.24,62.53,62.88,3139850,0
+XEL.US,D,20230803,000000,62.61,62.775,61.16,61.32,4053184,0
+XEL.US,D,20230804,000000,61.27,62.01,60.195,60.39,3406541,0
+XEL.US,D,20230807,000000,60.52,60.67,59.71,59.76,4222203,0
+XEL.US,D,20230808,000000,59.75,59.8,58.93,59.64,3831650,0
+XEL.US,D,20230809,000000,59.61,60.3201,59.475,59.69,3892793,0
+XEL.US,D,20230810,000000,60.17,60.34,59.29,59.5,2535745,0
+XEL.US,D,20230811,000000,59.65,59.93,59.39,59.7,2921976,0
+XEL.US,D,20230814,000000,59.73,59.75,58.72,59.24,3166140,0
+XEL.US,D,20230815,000000,58.99,58.99,58.055,58.12,3003997,0
+XEL.US,D,20230816,000000,58.27,58.695,58.25,58.43,3099256,0
+XEL.US,D,20230817,000000,58.47,58.89,58.05,58.17,4337459,0
+XEL.US,D,20230818,000000,58.3,58.66,58.08,58.19,3636998,0
+XEL.US,D,20230821,000000,58.13,58.35,57.23,57.96,3132218,0
+XEL.US,D,20230822,000000,57.37,58.09,57.235,57.95,3142640,0
+XEL.US,D,20230823,000000,58.01,58.05,56.87,57.52,8610717,0
+XEL.US,D,20230824,000000,57.55,58.06,56.6804,57.01,5780927,0
+XEL.US,D,20230825,000000,57.09,57.84,56.99,57.58,7705582,0
+XEL.US,D,20230828,000000,57.86,58.15,57.65,57.85,3982152,0
+XEL.US,D,20230829,000000,57.78,58.34,57.51,57.95,4614938,0
+XEL.US,D,20230830,000000,57.88,58.24,57.415,57.68,2583657,0
+XEL.US,D,20230831,000000,57.96,58.08,57.11,57.13,3983710,0
+XEL.US,D,20230901,000000,57.49,57.525,56.075,56.51,2848060,0
+XEL.US,D,20230905,000000,56.5,56.52,55.1146,55.59,4170442,0
+XEL.US,D,20230906,000000,55.79,56.36,55.52,56.34,3815401,0
+XEL.US,D,20230907,000000,56.79,57.125,56.34,56.6,3554879,0
+XEL.US,D,20230908,000000,56.7,57.17,56.51,57.07,3627772,0
+XEL.US,D,20230911,000000,57.08,57.645,57,57.43,5586324,0
+XEL.US,D,20230912,000000,57.36,57.505,56.97,57.21,4702373,0
+XEL.US,D,20230913,000000,57.28,58.38,57.25,58.13,6005967,0
+XEL.US,D,20230914,000000,57.9,58.75,57.88,58.68,5419631,0
+XEL.US,D,20230915,000000,58.58,58.985,57.91,57.97,9226008,0
+XEL.US,D,20230918,000000,57.95,58.26,57.62,57.99,4445305,0
+XEL.US,D,20230919,000000,57.99,58.805,57.8,58.52,7855967,0
+XEL.US,D,20230920,000000,58.9,60.225,58.54,59.96,7670612,0
+XEL.US,D,20230921,000000,60,60.3,59.33,59.38,4904879,0
+XEL.US,D,20230922,000000,59.11,60.195,59.015,59.73,4904301,0
+XEL.US,D,20230925,000000,59.23,59.56,58.6188,59.49,3617792,0
+XEL.US,D,20230926,000000,59.48,59.48,57.405,57.72,6275456,0
+XEL.US,D,20230927,000000,57.59,57.71,56.785,57.21,4481208,0
+XEL.US,D,20230928,000000,57.43,57.6,56.08,56.87,4362276,0
+XEL.US,D,20230929,000000,57.42,57.785,56.79,57.22,4079177,0
+XEL.US,D,20231002,000000,57.09,57.09,54.565,55.03,4875510,0
+XEL.US,D,20231003,000000,54.42,56.035,53.73,55.84,5161429,0
+XEL.US,D,20231004,000000,55.9,56.69,55.38,56.63,3948650,0
+XEL.US,D,20231005,000000,56.63,56.73,55.81,56.48,3835402,0
+XEL.US,D,20231006,000000,56.29,57.675,55.64,57.35,6337243,0
+XEL.US,D,20231009,000000,57.27,57.735,57.03,57.65,2702071,0
+XEL.US,D,20231010,000000,57.53,58.165,57.405,58.06,3117921,0
+XEL.US,D,20231011,000000,58.41,58.89,57.935,58.81,3116447,0
+XEL.US,D,20231012,000000,58.5,58.78,57.77,58.15,4775605,0
+XEL.US,D,20231013,000000,58.51,59.35,58.32,58.86,3732804,0
+XEL.US,D,20231016,000000,59.18,59.935,58.62,59.56,3184749,0
+XEL.US,D,20231017,000000,59.22,59.77,58.87,59.51,3778772,0
+XEL.US,D,20231018,000000,59.56,59.88,58.8,59.33,3830795,0
+XEL.US,D,20231019,000000,59.27,59.96,59.01,59.05,4442349,0
+XEL.US,D,20231020,000000,59.02,59.41,58.035,58.1,4224753,0
+XEL.US,D,20231023,000000,57.86,58.62,57.11,58.05,4854204,0
+XEL.US,D,20231024,000000,58.39,59.31,58.38,59.08,3854024,0
+XEL.US,D,20231025,000000,59.04,59.6744,58.79,59.47,3133135,0
+XEL.US,D,20231026,000000,59.63,60.555,59.565,59.77,3468075,0
+XEL.US,D,20231027,000000,59,59.96,58.095,58.31,4310657,0
+XEL.US,D,20231030,000000,58.77,59.085,58.1,58.74,3818363,0
+XEL.US,D,20231031,000000,59.01,59.4,58.62,59.27,3832317,0
+XEL.US,D,20231101,000000,59.25,60.825,58.8,60.54,5029555,0
+XEL.US,D,20231102,000000,60.51,61.57,60.39,61.07,3961331,0
+XEL.US,D,20231103,000000,61.93,62.02,61.01,61.03,3920644,0
+XEL.US,D,20231106,000000,61.08,61.225,60.47,60.56,3139679,0
+XEL.US,D,20231107,000000,60.71,60.71,59.7,59.83,3515267,0
+XEL.US,D,20231108,000000,59.59,59.685,58.51,59.08,3953319,0
+XEL.US,D,20231109,000000,59.03,59.39,58.52,58.7,3871713,0
+XEL.US,D,20231110,000000,58.94,59.26,58.63,59.2,2912085,0
+XEL.US,D,20231113,000000,59,59.31,58.12,58.27,2960520,0
+XEL.US,D,20231114,000000,59.11,60.5,59.06,60.3,4249996,0
+XEL.US,D,20231115,000000,60.19,60.76,59.87,60.09,3439464,0
+XEL.US,D,20231116,000000,60.71,60.975,60.25,60.7,3970758,0
+XEL.US,D,20231117,000000,61.01,61.01,60.34,60.56,4327899,0
+XEL.US,D,20231120,000000,60.23,60.25,59.28,60.06,6312097,0
+XEL.US,D,20231121,000000,60.24,60.3,59.58,60.02,4139425,0
+XEL.US,D,20231122,000000,60.22,60.47,59.77,60.43,4060368,0
+XEL.US,D,20231124,000000,60.57,60.59,60.04,60.52,1357714,0
+XEL.US,D,20231127,000000,60.58,60.76,59.87,60.45,2834511,0
+XEL.US,D,20231128,000000,60.59,61.44,60.33,60.97,3667134,0
+XEL.US,D,20231129,000000,61.04,61.15,59.8025,60,4314036,0
+XEL.US,D,20231130,000000,60.15,60.93,59.94,60.84,4797083,0
+XEL.US,D,20231201,000000,60.94,61.485,60.52,61.43,2918601,0
+XEL.US,D,20231204,000000,61.05,61.79,60.84,61.47,3606894,0
+XEL.US,D,20231205,000000,61.62,61.71,60.86,61.03,3110402,0
+XEL.US,D,20231206,000000,61.24,61.99,61,61.97,3779834,0
+XEL.US,D,20231207,000000,62.03,62.28,61.46,61.55,3749574,0
+XEL.US,D,20231208,000000,61.41,61.59,60.42,60.91,4343741,0
+XEL.US,D,20231211,000000,60.96,61.61,60.51,61.55,4332546,0
+XEL.US,D,20231212,000000,61.79,61.81,60.95,61.16,3289916,0
+XEL.US,D,20231213,000000,61.24,63.33,60.82,63.33,6787195,0
+XEL.US,D,20231214,000000,63.71,63.87,62.4,62.57,7975226,0
+XEL.US,D,20231215,000000,62.32,62.36,61.17,61.58,10786572,0
+XEL.US,D,20231218,000000,61.87,62.57,61.56,62.35,6632184,0
+XEL.US,D,20231219,000000,62.57,62.6,61.58,62.12,6398808,0
+XEL.US,D,20231220,000000,62.21,62.45,61.31,61.31,4264488,0
+XEL.US,D,20231221,000000,61.31,61.875,61,61.53,2807677,0
+XEL.US,D,20231222,000000,61.98,62.43,61.81,62.06,2429409,0
+XEL.US,D,20231226,000000,61.98,62.51,61.97,62.25,2147501,0
+XEL.US,D,20231227,000000,61.73,61.8,61.37,61.54,2865927,0
+XEL.US,D,20231228,000000,61.52,62.015,61.41,61.89,2421925,0
+XEL.US,D,20231229,000000,61.69,61.95,61.42,61.91,2813294,0
+XEL.US,D,20240102,000000,61.83,63.5,61.71,63.47,4627632,0
+XEL.US,D,20240103,000000,63.74,63.93,63.12,63.58,4538619,0
+XEL.US,D,20240104,000000,63.62,64.245,63.22,63.73,3129383,0
+XEL.US,D,20240105,000000,63.53,63.96,63.07,63.73,3531014,0
+XEL.US,D,20240108,000000,63.65,63.695,63.205,63.58,3739019,0
+XEL.US,D,20240109,000000,63.47,63.47,62.94,63.27,3510854,0
+XEL.US,D,20240110,000000,63.21,63.22,62.4501,62.72,3341237,0
+XEL.US,D,20240111,000000,62.23,62.34,60.94,61,3825893,0
+XEL.US,D,20240112,000000,61.35,61.655,61.055,61.31,2753662,0
+XEL.US,D,20240116,000000,61.15,61.345,60.62,60.91,4354416,0
+XEL.US,D,20240117,000000,60.41,61,59.685,60.09,4019628,0
+XEL.US,D,20240118,000000,59.73,59.99,59.29,59.65,4447824,0
+XEL.US,D,20240119,000000,59.67,59.91,59.18,59.48,3582365,0
+XEL.US,D,20240122,000000,59.58,59.9381,58.655,58.93,3858678,0
+XEL.US,D,20240123,000000,59.01,59.35,58.75,59.19,4648414,0
+XEL.US,D,20240124,000000,59.52,59.76,58.13,58.22,6092698,0
+XEL.US,D,20240125,000000,59,59.26,57.7283,58.89,6469987,0
+XEL.US,D,20240126,000000,58.9,59.605,58.9,59.39,4038883,0
+XEL.US,D,20240129,000000,59.52,60.115,59.2946,59.66,4798769,0
+XEL.US,D,20240130,000000,59.51,60.18,59.075,59.76,3782944,0
+XEL.US,D,20240131,000000,60.21,60.67,59.34,59.87,13842809,0
+XEL.US,D,20240201,000000,59.66,61.15,59.12,61.14,5303174,0
+XEL.US,D,20240202,000000,60.67,60.68,59.26,59.82,3901771,0
+XEL.US,D,20240205,000000,59.06,59.29,58.455,58.52,3177022,0
+XEL.US,D,20240206,000000,58.39,58.785,58.18,58.44,2918511,0
+XEL.US,D,20240207,000000,58.72,58.73,58.14,58.37,2621191,0
+XEL.US,D,20240208,000000,58.23,58.23,57.405,58,2570853,0
+XEL.US,D,20240209,000000,57.9,58.2,57.67,58.17,2732759,0
+XEL.US,D,20240212,000000,58.2,59.1,58.02,58.97,2691147,0
+XEL.US,D,20240213,000000,58.98,59.2,57.23,58.28,3253433,0
+XEL.US,D,20240214,000000,58.28,58.76,57.82,58.68,3965918,0
+XEL.US,D,20240215,000000,58.88,59.666,58.75,59.01,3571439,0
+XEL.US,D,20240216,000000,59,59.27,58.565,59.07,2476070,0
+XEL.US,D,20240220,000000,59.11,59.845,58.95,59.19,2895128,0
+XEL.US,D,20240221,000000,59.73,60.17,59.38,59.81,3579235,0
+XEL.US,D,20240222,000000,59.19,59.51,58.55,59.33,3251218,0
+XEL.US,D,20240223,000000,59.3,60.03,59.09,59.33,2415408,0
+XEL.US,D,20240226,000000,59.27,59.27,58.02,58.05,2418853,0
+XEL.US,D,20240227,000000,58.14,58.59,58.01,58.28,5752645,0
+XEL.US,D,20240228,000000,58.19,58.245,57.495,57.67,6761904,0
+XEL.US,D,20240229,000000,57.35,57.39,52.1,52.69,22782205,0
+XEL.US,D,20240301,000000,51.66,51.66,48.98,49.57,18786257,0
+XEL.US,D,20240304,000000,49.04,51.21,48.52,51.06,10184436,0
+XEL.US,D,20240305,000000,51.14,51.63,48.305,48.65,12549192,0
+XEL.US,D,20240306,000000,49.28,50.02,46.79,48.44,14401880,0
+XEL.US,D,20240307,000000,48.97,50.79,48.69,50.04,17186854,0
+XEL.US,D,20240308,000000,50.08,51.4,49.89,51.02,8848743,0
+XEL.US,D,20240311,000000,52.77,53.3,52.125,52.91,9838055,0
+XEL.US,D,20240312,000000,52.63,53,51.64,51.9,8809681,0
+XEL.US,D,20240313,000000,52.06,52.45,51.42,51.5,5420040,0
+XEL.US,D,20240314,000000,50.78,51.9,50.7592,51.88,11859997,0
+XEL.US,D,20240315,000000,51.76,52.235,51.5694,51.99,11161025,0
+XEL.US,D,20240318,000000,51.65,52.415,51.37,52.04,7217688,0
+XEL.US,D,20240319,000000,51.95,52.985,51.95,52.43,5656951,0
+XEL.US,D,20240320,000000,52.14,52.725,52.03,52.58,4547253,0
+XEL.US,D,20240321,000000,52.72,53.13,52.28,52.3,3854120,0
+XEL.US,D,20240322,000000,52.5,52.71,52.04,52.27,3312618,0
+XEL.US,D,20240325,000000,52.61,52.73,52.245,52.48,3022666,0
+XEL.US,D,20240326,000000,52.49,52.65,51.58,51.8,3498397,0
+XEL.US,D,20240327,000000,52.21,53.4,52.18,53.38,3691769,0
+XEL.US,D,20240328,000000,53.46,53.89,53.39,53.75,3556393,0
+XEL.US,D,20240401,000000,53.69,53.74,53.01,53.28,4266575,0
+XEL.US,D,20240402,000000,53.28,54.17,53.14,54.08,4561558,0
+XEL.US,D,20240403,000000,53.86,54.115,53.28,54.09,4122634,0
+XEL.US,D,20240404,000000,54.78,54.96,53.445,53.77,7021959,0
+XEL.US,D,20240405,000000,53.53,53.77,52.955,53.53,4483985,0
+XEL.US,D,20240408,000000,53.64,54.16,53.565,54.08,4473442,0
+XEL.US,D,20240409,000000,54.45,54.575,54.04,54.37,2331382,0
+XEL.US,D,20240410,000000,53.39,53.89,52.87,53.75,3263922,0
+XEL.US,D,20240411,000000,54.09,54.2,53.1701,53.49,2630991,0
+XEL.US,D,20240412,000000,53.73,53.9,52.84,53.17,3010402,0
+XEL.US,D,20240415,000000,53.33,53.7199,52.825,53.17,3826484,0
+XEL.US,D,20240416,000000,53.04,53.09,52.1723,52.53,3849838,0
+XEL.US,D,20240417,000000,53.01,53.355,52.44,53.19,3926393,0
+XEL.US,D,20240418,000000,53.66,53.97,53.1,53.76,3086997,0
+XEL.US,D,20240419,000000,53.87,55,53.84,54.73,4477703,0
+XEL.US,D,20240422,000000,54.84,55.205,54.47,54.96,3996079,0
+XEL.US,D,20240423,000000,54.68,55.49,54.68,55.27,4432126,0
+XEL.US,D,20240424,000000,54.31,55.6375,54.15,55.33,4614423,0
+XEL.US,D,20240425,000000,55.51,55.69,54.35,55.01,6717657,0
+XEL.US,D,20240426,000000,54.58,54.68,53.71,53.96,6451721,0
+XEL.US,D,20240429,000000,54.27,54.84,54.19,54.48,3884610,0
+XEL.US,D,20240430,000000,53.95,54.24,53.57,53.73,6805638,0
+XEL.US,D,20240501,000000,53.22,54.2,52.85,53.78,4589568,0
+XEL.US,D,20240502,000000,53.84,54.34,53.39,53.79,3910474,0
+XEL.US,D,20240503,000000,53.85,54.28,53.55,54.25,3285090,0
+XEL.US,D,20240506,000000,54.42,54.43,53.37,54.36,4816676,0
+XEL.US,D,20240507,000000,54.64,55.09,54.04,55.02,4676302,0
+XEL.US,D,20240508,000000,55.11,55.315,54.57,54.93,3123283,0
+XEL.US,D,20240509,000000,54.93,55.47,54.64,55.24,4374912,0
+XEL.US,D,20240510,000000,55.5,55.765,55.13,55.46,2432982,0
+XEL.US,D,20240513,000000,55.8,56.445,55.6,55.83,4508281,0
+XEL.US,D,20240514,000000,56.11,56.38,55.34,55.56,2693913,0
+XEL.US,D,20240515,000000,56.32,56.34,55.73,55.79,2278367,0
+XEL.US,D,20240516,000000,55.84,56.38,55.6,55.85,2483464,0
+XEL.US,D,20240517,000000,55.65,55.84,55.325,55.52,4092822,0
+XEL.US,D,20240520,000000,55.76,56.1,55.36,56.07,3694233,0
+XEL.US,D,20240521,000000,56.28,56.79,56.08,56.74,2974446,0
+XEL.US,D,20240522,000000,56.44,56.57,55.33,55.52,4231139,0
+XEL.US,D,20240523,000000,55.09,55.09,54.02,54.05,3074881,0
+XEL.US,D,20240524,000000,54.06,54.1898,53.645,53.72,2016201,0
+XEL.US,D,20240528,000000,53.93,54.665,53.58,53.74,2561453,0
+XEL.US,D,20240529,000000,53.2,53.545,53.03,53.3,3238116,0
+XEL.US,D,20240530,000000,53.46,54.44,53.25,54.32,3206507,0
+XEL.US,D,20240531,000000,54.46,55.52,54.26,55.45,11067874,0
+XEL.US,D,20240603,000000,55.32,55.63,54.85,55.28,3195100,0
+XEL.US,D,20240604,000000,54.98,56.535,54.98,56.03,3460030,0
+XEL.US,D,20240605,000000,55.87,56.04,55.11,55.16,2474913,0
+XEL.US,D,20240606,000000,55,55.62,54.67,54.82,2395085,0
+XEL.US,D,20240607,000000,54.21,54.93,53.86,54.74,3824525,0
+XEL.US,D,20240610,000000,54.78,55.515,54.49,55.24,4067987,0
+XEL.US,D,20240611,000000,54.62,55.3,54.34,55.04,3273623,0
+XEL.US,D,20240612,000000,55.42,55.445,54.44,54.77,3006344,0
+XEL.US,D,20240613,000000,54.6,55,53.83,54.34,3339755,0
+XEL.US,D,20240614,000000,53.64,53.96,53.401,53.77,2400617,0
+XEL.US,D,20240617,000000,53.34,53.73,53.1,53.24,2255935,0
+XEL.US,D,20240618,000000,53.04,53.37,52.68,53.12,4269039,0
+XEL.US,D,20240620,000000,53,53.6,52.87,53.53,3028147,0
+XEL.US,D,20240621,000000,53.78,54.15,53.2,53.37,6889808,0
+XEL.US,D,20240624,000000,53.61,54.33,53.32,53.98,2705293,0
+XEL.US,D,20240625,000000,53.88,53.95,53.36,53.74,2312056,0
+XEL.US,D,20240626,000000,53.56,53.865,53.12,53.79,2662913,0
+XEL.US,D,20240627,000000,53.84,54.145,53.46,53.85,2471025,0
+XEL.US,D,20240628,000000,53.87,53.93,53.04,53.41,3726729,0
+XEL.US,D,20240701,000000,53.54,53.79,52.3,52.43,2158409,0
+XEL.US,D,20240702,000000,52.67,53.28,52.48,53.2,2660989,0
+XEL.US,D,20240703,000000,53.07,53.39,52.705,52.75,1178345,0
+XEL.US,D,20240705,000000,52.76,53.05,52.34,52.69,1653017,0
+XEL.US,D,20240708,000000,52.49,52.7,52.025,52.11,2244958,0
+XEL.US,D,20240709,000000,52.17,52.63,51.97,52.47,2240529,0
+XEL.US,D,20240710,000000,52.55,52.73,52.09,52.59,2129136,0
+XEL.US,D,20240711,000000,52.8,54.57,52.64,54.08,3535710,0
+XEL.US,D,20240712,000000,54.26,54.775,53.76,54.28,2353946,0
+XEL.US,D,20240715,000000,53.67,53.73,52.97,53.23,2219567,0
+XEL.US,D,20240716,000000,53.57,53.955,53.37,53.93,2377728,0
+XEL.US,D,20240717,000000,54.31,55.82,54.26,55.315,3242316,0
+XEL.US,D,20240718,000000,55,56.11,54.97,55.78,3023854,0
+XEL.US,D,20240719,000000,55.8,56.085,55.03,55.94,3043940,0
+XEL.US,D,20240722,000000,56.19,56.39,55.61,55.74,2545063,0
+XEL.US,D,20240723,000000,55.61,55.72,55.021,55.14,2164876,0
+XEL.US,D,20240724,000000,55.67,56.4,55.363,56.36,2907547,0
+XEL.US,D,20240725,000000,57.12,58.43,56.42,56.87,4932466,0
+XEL.US,D,20240726,000000,57.3,57.67,57.1,57.36,3434870,0
+XEL.US,D,20240729,000000,57.59,57.97,57.22,57.69,1995659,0
+XEL.US,D,20240730,000000,57.52,58.73,57.51,58.63,2497976,0
+XEL.US,D,20240731,000000,58.47,58.67,57.88,58.28,6198289,0
+XEL.US,D,20240801,000000,57.61,59.16,56.69,59.11,4540099,0
+XEL.US,D,20240802,000000,61.22,61.57,58.93,59.75,3640956,0
+XEL.US,D,20240805,000000,61.9,61.9,57.87,57.99,4273823,0
+XEL.US,D,20240806,000000,57.9,58.76,57.84,57.86,3064019,0
+XEL.US,D,20240807,000000,57.81,59.1,57.75,58.36,2768021,0
+XEL.US,D,20240808,000000,57.96,58.85,57.63,58.15,3025002,0
+XEL.US,D,20240809,000000,58.44,58.44,57.2434,57.96,1795173,0
+XEL.US,D,20240812,000000,57.86,58.21,57.43,58.02,1792063,0
+XEL.US,D,20240813,000000,58.41,59.73,58.31,59.66,4337647,0
+XEL.US,D,20240814,000000,59.31,59.61,58.65,58.96,5190786,0
+XEL.US,D,20240815,000000,58.69,59.2,58.395,58.9,2483616,0
+XEL.US,D,20240816,000000,59.15,60.2,59.04,59.98,5147641,0
+XEL.US,D,20240819,000000,59.99,60.39,59.99,60.15,2266126,0
+XEL.US,D,20240820,000000,60,60.49,59.7546,59.99,2669453,0
+XEL.US,D,20240821,000000,59.95,60.26,59.605,59.96,1574086,0
+XEL.US,D,20240822,000000,60,60.04,59.63,59.92,1581113,0
+XEL.US,D,20240823,000000,60.17,60.57,59.91,60.12,2069299,0
+XEL.US,D,20240826,000000,60.79,61.71,60.59,61.46,3678662,0
+XEL.US,D,20240827,000000,61.54,61.66,60.53,60.89,2645637,0
+XEL.US,D,20240828,000000,61.12,61.24,60.6013,60.68,1545597,0
+XEL.US,D,20240829,000000,60.84,61.51,60.66,61.39,2940269,0
+XEL.US,D,20240830,000000,61.37,61.64,60.85,61.23,2858332,0
+XEL.US,D,20240903,000000,61.21,62.87,61.075,62.52,3410354,0
+XEL.US,D,20240904,000000,62.85,63.35,62.64,63.16,4033934,0
+XEL.US,D,20240905,000000,63.74,63.81,63.09,63.46,2969476,0
+XEL.US,D,20240906,000000,63.46,63.75,62.845,62.91,4731757,0
+XEL.US,D,20240909,000000,62.85,63.62,62.75,63.49,2687848,0
+XEL.US,D,20240910,000000,63.65,64.02,63.55,63.84,4935062,0
+XEL.US,D,20240911,000000,63.7,63.955,63.08,63.85,4352787,0
+XEL.US,D,20240912,000000,64.13,64.43,63.45,63.89,4886474,0
+XEL.US,D,20240913,000000,63.81,63.99,63.041,63.84,2961647,0
+XEL.US,D,20240916,000000,64.31,64.9477,64.19,64.56,3933171,0
+XEL.US,D,20240917,000000,64.43,64.6483,64.22,64.5,3519814,0
+XEL.US,D,20240918,000000,64.44,64.61,63.88,64.36,5170966,0
+XEL.US,D,20240919,000000,64.27,64.49,63.675,64.06,4861174,0
+XEL.US,D,20240920,000000,64.43,64.68,64.05,64.13,7665855,0
+XEL.US,D,20240923,000000,64.35,64.36,63.75,63.96,2006153,0
+XEL.US,D,20240924,000000,63.58,64.79,63.41,64.17,4888058,0
+XEL.US,D,20240925,000000,64.48,64.55,63.9,64.19,2882874,0
+XEL.US,D,20240926,000000,63.95,64.47,63.74,63.98,2031629,0
+XEL.US,D,20240927,000000,64.24,64.825,64.13,64.57,1912936,0
+XEL.US,D,20240930,000000,64.94,65.42,64.39,65.3,3139754,0
+XEL.US,D,20241001,000000,65.32,65.64,64.861,65.32,2621287,0
+XEL.US,D,20241002,000000,65.09,65.49,65,65.15,1940369,0
+XEL.US,D,20241003,000000,65.18,65.35,64.38,64.4,1818293,0
+XEL.US,D,20241004,000000,63.68,63.98,62.6512,63.73,3052914,0
+XEL.US,D,20241007,000000,63.4,63.4,62.53,63.01,4288920,0
+XEL.US,D,20241008,000000,62.575,63.43,62.575,62.93,2743995,0
+XEL.US,D,20241009,000000,62.78,63.24,62.43,62.58,1867470,0
+XEL.US,D,20241010,000000,62.78,63.02,62.14,62.16,2277396,0
+XEL.US,D,20241011,000000,62.18,62.66,62.12,62.31,2822159,0
+XEL.US,D,20241014,000000,62.46,63.04,62.345,63.02,3148015,0
+XEL.US,D,20241015,000000,63.21,64.23,63.09,63.43,3413211,0
+XEL.US,D,20241016,000000,63.43,64.06,63.305,64.01,2590483,0
+XEL.US,D,20241017,000000,63.85,63.99,63.045,63.25,3382558,0
+XEL.US,D,20241018,000000,63.16,64.68,62.92,64.07,3651774,0
+XEL.US,D,20241021,000000,64.01,64.12,63.12,63.43,2178848,0
+XEL.US,D,20241022,000000,63.24,63.8,63.0119,63.68,2244157,0
+XEL.US,D,20241023,000000,63.36,64.365,63.245,64.32,2338233,0
+XEL.US,D,20241024,000000,64.53,65.2,64.26,65.11,4941016,0
+XEL.US,D,20241025,000000,65.56,65.76,64.21,64.46,7028049,0
+XEL.US,D,20241028,000000,64.44,64.88,64.29,64.48,4165714,0
+XEL.US,D,20241029,000000,64.3,64.395,63.34,63.34,6475726,0
+XEL.US,D,20241030,000000,63.35,63.78,62.63,63.05,2894626,0
+XEL.US,D,20241031,000000,64.375,67.7299,63.64,66.81,6805346,0
+XEL.US,D,20241101,000000,67.8,68.36,66.6,66.69,6860953,0
+XEL.US,D,20241104,000000,65.97,66.18,65.27,65.82,12450772,0
+XEL.US,D,20241105,000000,65.94,66.44,65.71,66.33,4713540,0
+XEL.US,D,20241106,000000,65.85,67.1,65.32,66.49,5057919,0
+XEL.US,D,20241107,000000,66.38,66.88,66.07,66.2,4185826,0
+XEL.US,D,20241108,000000,66.27,67.44,66.21,67.37,3859144,0
+XEL.US,D,20241111,000000,67.23,68.82,67.14,68.65,5555993,0
+XEL.US,D,20241112,000000,68.63,69.35,68.35,68.61,5337499,0
+XEL.US,D,20241113,000000,68.67,68.94,68.13,68.65,4068272,0
+XEL.US,D,20241114,000000,68.88,69.53,68.48,68.91,3347527,0
+XEL.US,D,20241115,000000,68.89,69.9,68.68,69.46,4018542,0
+XEL.US,D,20241118,000000,69.52,70.42,69.415,69.94,2598128,0
+XEL.US,D,20241119,000000,69.88,70,69.11,69.57,2268127,0
+XEL.US,D,20241120,000000,69.39,70.235,69.35,70.05,2439601,0
+XEL.US,D,20241121,000000,70.4741,71.43,69.82,71.38,2645011,0
+XEL.US,D,20241122,000000,71.64,71.7899,71.23,71.35,2065350,0
+XEL.US,D,20241125,000000,71.75,71.95,71.19,71.6,3122602,0
+XEL.US,D,20241126,000000,72.05,72.09,71.25,71.87,3155878,0
+XEL.US,D,20241127,000000,72.32,73.375,72.215,72.92,2528394,0
+XEL.US,D,20241129,000000,72.87,73.08,72.47,72.56,1383042,0
+XEL.US,D,20241202,000000,72.49,72.59,71.13,71.2,2718032,0
+XEL.US,D,20241203,000000,71.5,71.755,70.98,71,2672529,0
+XEL.US,D,20241204,000000,71.19,71.385,70.3626,70.72,3233348,0
+XEL.US,D,20241205,000000,70.82,71.26,70.61,70.86,2518525,0
+XEL.US,D,20241206,000000,70.65,70.75,69.53,69.74,3432767,0
+XEL.US,D,20241209,000000,69.73,70.0795,68.93,69.11,2760687,0
+XEL.US,D,20241210,000000,69.11,69.64,68.22,69.15,2587458,0
+XEL.US,D,20241211,000000,69.24,69.45,68.3,68.36,3013003,0
+XEL.US,D,20241212,000000,69.17,69.24,68.18,68.49,2575276,0
+XEL.US,D,20241213,000000,68.21,68.58,67.9,68.12,2253986,0
+XEL.US,D,20241216,000000,68.12,68.45,67.63,67.66,4244692,0
+XEL.US,D,20241217,000000,67.5,68.75,67.02,68.08,6459715,0
+XEL.US,D,20241218,000000,67.64,68.04,66.34,66.4,5884925,0
+XEL.US,D,20241219,000000,66.1,67.59,66.07,66.65,4607989,0
+XEL.US,D,20241220,000000,66.53,67.82,66.47,67.4,13060777,0
+XEL.US,D,20241223,000000,67.12,67.83,66.83,67.72,2535653,0
+XEL.US,D,20241224,000000,67.79,68.28,67.6,68.21,943915,0
+XEL.US,D,20241226,000000,67.87,68.44,67.7313,68.18,1394942,0
+XEL.US,D,20241227,000000,67.72,68.65,67.61,68.14,2014955,0
+XEL.US,D,20241230,000000,68.14,68.14,67.16,67.59,2642910,0
+XEL.US,D,20241231,000000,67.45,68.06,67.22,67.52,2143881,0
+XEL.US,D,20250102,000000,67.84,68,66.63,66.86,2817170,0
+XEL.US,D,20250103,000000,67.13,67.31,66.56,66.69,3157381,0
+XEL.US,D,20250106,000000,65.745,66.42,64.985,65.14,3657563,0
+XEL.US,D,20250107,000000,65.14,66.52,64.97,65.64,3017834,0
+XEL.US,D,20250108,000000,65.56,66.44,65.05,66.39,3714749,0
+XEL.US,D,20250110,000000,66.04,66.04,62.58,63.37,5441065,0
+XEL.US,D,20250113,000000,63.82,64.14,63.13,63.62,3114553,0
+XEL.US,D,20250114,000000,63.43,64.29,63.21,64.08,5952823,0
+XEL.US,D,20250115,000000,65.01,65.535,64.745,64.94,2655622,0
+XEL.US,D,20250116,000000,64.76,66.21,64.6093,66.2,3024125,0
+XEL.US,D,20250117,000000,66.53,66.885,65.93,66.72,3235025,0
+XEL.US,D,20250121,000000,66.94,67.98,66.63,67.68,4147485,0
+XEL.US,D,20250122,000000,67.57,67.57,66.83,66.98,3746056,0
+XEL.US,D,20250123,000000,67.28,67.28,65.99,66.06,3928593,0
+XEL.US,D,20250124,000000,66.15,66.99,65.75,66.61,3110246,0
+XEL.US,D,20250127,000000,66.63,68.05,66.315,67.99,4142654,0
+XEL.US,D,20250128,000000,67.86,67.86,66.18,66.43,3043657,0
+XEL.US,D,20250129,000000,66.3,66.815,65.97,66.07,2447363,0
+XEL.US,D,20250130,000000,66.73,67.04,66.23,66.86,2704356,0
+XEL.US,D,20250131,000000,66.75,67.24,66.61,67.2,6442305,0
+XEL.US,D,20250203,000000,67.09,67.98,66.45,67.75,2916894,0
+XEL.US,D,20250204,000000,67.22,67.57,66.58,67.32,2716439,0
+XEL.US,D,20250205,000000,68,68.49,67.375,67.95,2941056,0
+XEL.US,D,20250206,000000,67.01,67.73,65.995,67.12,5611554,0
+XEL.US,D,20250207,000000,67.41,67.89,66.43,66.6,3797802,0
+XEL.US,D,20250210,000000,66.91,67.03,65.87,66.88,2638335,0
+XEL.US,D,20250211,000000,66.6,67.23,65.99,67.19,2284376,0
+XEL.US,D,20250212,000000,66.46,67.49,66.18,67.4,2706184,0
+XEL.US,D,20250213,000000,67.44,68.58,67.26,68.4,2433124,0
+XEL.US,D,20250214,000000,68.6,69.5899,68.415,68.61,4167843,0
+XEL.US,D,20250218,000000,68.73,69.14,68.265,68.54,3177198,0
+XEL.US,D,20250219,000000,68.65,69.39,68.5,69.07,2425334,0
+XEL.US,D,20250220,000000,68.94,69.44,68.2,69.32,1878416,0
+XEL.US,D,20250221,000000,69.35,70.24,69.19,69.94,2379446,0
+XEL.US,D,20250224,000000,70.55,71.365,69.905,70.78,3010279,0
+XEL.US,D,20250225,000000,71,71.054,70.14,70.45,3713403,0
+XEL.US,D,20250226,000000,70.07,70.48,69.485,69.97,3907881,0
+XEL.US,D,20250227,000000,69.75,70.97,69.57,70.76,4553494,0
+XEL.US,D,20250228,000000,71.792,72.39,71.1,72.1,7085490,0
+XEL.US,D,20250303,000000,71.89,72.64,71.36,71.9,5015622,0
+XEL.US,D,20250304,000000,72.08,72.7,69.98,70.03,4212130,0
+XEL.US,D,20250305,000000,69.45,70.22,68.6,68.73,6974979,0
+XEL.US,D,20250306,000000,68.36,68.58,67.25,67.66,5262259,0
+XEL.US,D,20250307,000000,67.7,68.61,67.52,68,3849597,0
+XEL.US,D,20250310,000000,68.045,69.89,68.045,69.35,4830462,0
+XEL.US,D,20250311,000000,69.42,69.64,68.1101,68.73,3381652,0
+XEL.US,D,20250312,000000,68.32,69.7,68.17,68.85,3356637,0
+XEL.US,D,20250313,000000,69.27,69.76,68.15,68.665,2409372,0
+XEL.US,D,20250314,000000,68.1,69.91,67.88,69.75,4170824,0
+XEL.US,D,20250317,000000,69.7,70.7,69.54,69.96,3751097,0
+XEL.US,D,20250318,000000,69.74,70.325,69.4,70.28,3159766,0
+XEL.US,D,20250319,000000,70.17,70.499,69.84,70.24,3111967,0
+XEL.US,D,20250320,000000,70.24,70.575,69.796,70.09,3039122,0
+XEL.US,D,20250321,000000,69.81,70.359,68.82,69.11,6689303,0
+XEL.US,D,20250324,000000,69.52,69.645,68.705,68.86,3157004,0
+XEL.US,D,20250325,000000,68.6,68.79,67.5,67.93,3110217,0
+XEL.US,D,20250326,000000,68.01,69.44,67.985,68.92,3540567,0
+XEL.US,D,20250327,000000,69.11,69.8,68.925,69.32,3870701,0
+XEL.US,D,20250328,000000,69.875,70.49,69.64,69.72,3533624,0
+XEL.US,D,20250331,000000,70.39,71.36,69.9,70.79,3772295,0
+XEL.US,D,20250401,000000,70.61,70.82,69.97,70.72,2233424,0
+XEL.US,D,20250402,000000,70.87,71.3,70.06,70.9,2054721,0
+XEL.US,D,20250403,000000,71.99,72.6388,71.15,72.14,3573485,0
+XEL.US,D,20250404,000000,73,73,67.775,67.89,5680837,0
+XEL.US,D,20250407,000000,67.89,68.38,65.75,67.06,7971226,0
+XEL.US,D,20250408,000000,67.36,69.2,66.35,67.04,5792530,0
+XEL.US,D,20250409,000000,66.52,69.17,65.43,68.58,6518046,0
+XEL.US,D,20250410,000000,68.27,69.3075,67.005,68.41,3491649,0
+XEL.US,D,20250411,000000,68.41,69.925,67.52,69.555,3148381,0
+XEL.US,D,20250414,000000,69.42,70.87,68.28,70.73,2515683,0
+XEL.US,D,20250415,000000,71.16,71.4788,70.21,70.27,2556862,0
+XEL.US,D,20250416,000000,70.48,70.82,68.86,69.1,2824027,0
+XEL.US,D,20250417,000000,69.7,71.03,69.495,70.13,2784549,0
+XEL.US,D,20250421,000000,69.88,70.2999,68.19,68.97,5664881,0
+XEL.US,D,20250422,000000,69.66,71.71,69.38,71.39,5162419,0
+XEL.US,D,20250423,000000,71.07,72.1,70.58,71.55,5639066,0
+XEL.US,D,20250424,000000,70.34,71.48,69.01,70.29,6499723,0
+XEL.US,D,20250425,000000,70.5,70.545,68.41,69,4816862,0
+XEL.US,D,20250428,000000,69.11,69.68,68.46,69.58,2994570,0
+XEL.US,D,20250429,000000,69.56,70.77,69.22,70.67,2539303,0
+XEL.US,D,20250430,000000,70.69,70.88,69.6,70.7,4468347,0
+XEL.US,D,20250501,000000,70.7,71.39,70,70.4,3389198,0
+XEL.US,D,20250502,000000,70.73,71.035,69.98,70.77,3854528,0
+XEL.US,D,20250505,000000,70.415,71.14,69.96,70.89,5645613,0
+XEL.US,D,20250506,000000,70.62,71.4,70.45,71.06,2765389,0
+XEL.US,D,20250507,000000,71.17,71.97,70.96,71.36,4552365,0
+XEL.US,D,20250508,000000,71.31,71.57,70.08,70.17,3159991,0
+XEL.US,D,20250509,000000,70.25,70.88,69.99,70.61,2479336,0
+XEL.US,D,20250512,000000,70.35,70.405,67.43,67.78,4783677,0
+XEL.US,D,20250513,000000,67.78,68.73,66.75,68.31,5328251,0
+XEL.US,D,20250514,000000,67.91,68.94,67.375,68.8,5338081,0
+XEL.US,D,20250515,000000,69.25,71.31,69.18,71.26,6642343,0
+XEL.US,D,20250516,000000,71.3,72.56,70.95,72.38,7154049,0
+XEL.US,D,20250519,000000,71.9,72.37,71.58,72.21,5044860,0
+XEL.US,D,20250520,000000,72.13,72.7799,71.9,72.315,3538579,0
+XEL.US,D,20250521,000000,71.9,72.05,69.86,69.92,4134595,0
+XEL.US,D,20250522,000000,69.84,69.95,68.49,69.21,4059209,0
+XEL.US,D,20250523,000000,69.43,69.82,68.56,69.73,3077561,0
+XEL.US,D,20250527,000000,70.21,70.39,69.5,69.805,2578607,0
+XEL.US,D,20250528,000000,69.78,69.865,68.62,68.93,2425697,0
+XEL.US,D,20250529,000000,68.9,69.7092,68.63,69.47,2024809,0
+XEL.US,D,20250530,000000,69.53,70.41,69.36,70.1,3985888,0
+XEL.US,D,20250602,000000,69.72,69.85,69.14,69.73,2506375,0
+XEL.US,D,20250603,000000,69.71,69.95,68.72,69.33,3344824,0
+XEL.US,D,20250604,000000,69.14,69.415,68.43,68.5,2286304,0
+XEL.US,D,20250605,000000,68.48,68.74,68.09,68.57,1841302,0
+XEL.US,D,20250606,000000,68.93,69.14,68.12,68.51,1876660,0
+XEL.US,D,20250609,000000,68.25,69.24,68.0943,68.38,2509611,0
+XEL.US,D,20250610,000000,68.48,69.105,68.24,68.96,2640751,0
+XEL.US,D,20250611,000000,68.93,68.976,68.01,68.25,3190859,0
+XEL.US,D,20250612,000000,68.53,69.08,68.19,69.07,2569238,0
+XEL.US,D,20250613,000000,68.5,68.72,67.48,67.62,2861377,0
+XEL.US,D,20250616,000000,67.87,68.07,66.42,66.79,3343567,0
+XEL.US,D,20250617,000000,66.8,66.8,65.465,65.65,3460397,0
+XEL.US,D,20250618,000000,65.75,66.49,65.21,66.28,2917293,0
+XEL.US,D,20250620,000000,66.6,67.1,66.32,66.64,6825604,0
+XEL.US,D,20250623,000000,67.06,67.95,66.92,67.91,3405137,0
+XEL.US,D,20250624,000000,67.91,68.64,67.785,68.23,4277162,0
+XEL.US,D,20250625,000000,68,68.18,67.15,67.32,2445964,0
+XEL.US,D,20250626,000000,67.71,67.85,67.19,67.75,2166243,0
+XEL.US,D,20250627,000000,67.68,68.38,67.55,67.78,4020533,0
+XEL.US,D,20250630,000000,67.5,68.21,67.075,68.1,4116079,0
+XEL.US,D,20250701,000000,68.37,69,66.87,68.71,3711919,0
+XEL.US,D,20250702,000000,68.36,68.6399,67.0101,67.56,3031435,0
+XEL.US,D,20250703,000000,67.43,68.425,67.3,68.19,2236072,0
+XEL.US,D,20250707,000000,68.19,68.29,67.475,67.88,2193101,0
+XEL.US,D,20250708,000000,67.44,67.825,66.56,67.56,2061258,0
+XEL.US,D,20250709,000000,67.64,68.045,67.11,67.84,2121088,0
+XEL.US,D,20250710,000000,67.28,68.47,67.02,68.45,2542374,0
+XEL.US,D,20250711,000000,68.19,68.995,67.81,68.62,2394427,0
+XEL.US,D,20250714,000000,68.64,69.21,68.38,69.17,2045521,0
+XEL.US,D,20250715,000000,68.94,69.17,68.01,68.33,2460336,0
+XEL.US,D,20250716,000000,68.39,69.4,68.32,69.17,3624417,0
+XEL.US,D,20250717,000000,69.03,69.79,68.975,69.65,2836550,0
+XEL.US,D,20250718,000000,70,70.88,69.66,70.38,3421049,0
+XEL.US,D,20250721,000000,70.72,71.795,70.37,71.57,2635281,0
+XEL.US,D,20250722,000000,71.79,73.11,71.61,73.06,2917831,0
+XEL.US,D,20250723,000000,73.22,73.559,72.07,72.5,3526683,0
+XEL.US,D,20250724,000000,72.52,72.99,72.09,72.78,2339790,0
+XEL.US,D,20250725,000000,72.9,73.06,72.45,72.66,2760052,0
+XEL.US,D,20250728,000000,72.122,72.78,71.01,71.14,3396633,0
+XEL.US,D,20250729,000000,71.46,72.37,71.06,72.34,3163751,0
+XEL.US,D,20250730,000000,72.34,73.235,72.21,72.39,4844859,0
+XEL.US,D,20250731,000000,72.9,73.87,72.67,73.44,4367607,0
+XEL.US,D,20250801,000000,73.89,74.13,72.9,73.47,4005116,0
+XEL.US,D,20250804,000000,73.77,74.45,73.635,74.24,5851825,0
+XEL.US,D,20250805,000000,74.08,74.57,73.43,73.73,4542669,0
+XEL.US,D,20250806,000000,74.03,74.04,73.235,73.3,2863322,0
+XEL.US,D,20250807,000000,73.34,73.74,73.09,73.23,3602210,0
+XEL.US,D,20250808,000000,73.3,73.78,73.02,73.33,3328850,0
+XEL.US,D,20250811,000000,73.37,73.49,72.37,72.675,2480829,0
+XEL.US,D,20250812,000000,72.85,72.85,71.4,72.39,3136955,0
+XEL.US,D,20250813,000000,72.37,72.945,72.23,72.92,3227005,0
+XEL.US,D,20250814,000000,72.8,73.3291,72.28,72.39,2702983,0
+XEL.US,D,20250815,000000,72.53,73.17,69.16,71.93,7793324,0
+XEL.US,D,20250818,000000,72.03,72.43,71.84,72.21,3113046,0
+XEL.US,D,20250819,000000,72.21,73.27,72.1,73.22,4002050,0
+XEL.US,D,20250820,000000,73.64,74.338,72.875,73.17,3908515,0
+XEL.US,D,20250821,000000,72.86,73.68,72.795,73.16,3099663,0
+XEL.US,D,20250822,000000,73.59,74.38,73.275,74.26,3374386,0
+XEL.US,D,20250825,000000,74.02,74.1947,72.89,73.03,2250179,0
+XEL.US,D,20250826,000000,72.84,72.89,72.29,72.54,2733219,0
+XEL.US,D,20250827,000000,72.3,72.988,72.235,72.87,3068343,0
+XEL.US,D,20250828,000000,73,73.2,72.26,72.34,3361865,0
+XEL.US,D,20250829,000000,72.5,72.905,72.18,72.39,3003405,0
+XEL.US,D,20250902,000000,72.04,72.36,71.531,72.14,3101423,0
+XEL.US,D,20250903,000000,72.06,72.48,71.54,72.43,3044881,0
+XEL.US,D,20250904,000000,72.81,73.21,71.52,72.24,6804819,0
+XEL.US,D,20250905,000000,72.67,72.885,71.985,72.68,6225939,0
+XEL.US,D,20250908,000000,72.94,73.02,71.325,71.75,6050952,0
+XEL.US,D,20250909,000000,71.46,72.2,71.29,72.02,5443618,0
+XEL.US,D,20250910,000000,72.05,72.63,71.74,72.31,5766877,0
+XEL.US,D,20250911,000000,72.28,73.06,71.92,72.85,7890946,0
+XEL.US,D,20250912,000000,72.85,73.72,72.6,73.35,7080595,0
+XEL.US,D,20250915,000000,72.96,73.2,72.53,73.05,2756632,0
+XEL.US,D,20250916,000000,72.8,73.045,72.045,72.11,3173529,0
+XEL.US,D,20250917,000000,72.29,72.9,71.95,72.05,5337771,0
+XEL.US,D,20250918,000000,71.63,72.64,71.35,72.17,3050046,0
+XEL.US,D,20250919,000000,72.32,72.8,71.88,72.11,10034023,0
+XEL.US,D,20250922,000000,72.62,72.7,71.795,72.35,4129842,0
+XEL.US,D,20250923,000000,72.03,73.04,71.84,73.04,4020338,0
+XEL.US,D,20250924,000000,73.18,78.125,72.55,77.93,14058659,0
+XEL.US,D,20250925,000000,78.16,78.8,76.94,77.25,10846011,0
+XEL.US,D,20250926,000000,77.56,79.405,76.97,79.28,7525527,0
+XEL.US,D,20250929,000000,79.46,80.07,78.41,80.05,5527320,0
+XEL.US,D,20250930,000000,79.77,80.96,79.5941,80.65,4011119,0
+XEL.US,D,20251001,000000,80.89,81.15,80.29,80.31,4585642,0
+XEL.US,D,20251002,000000,79.76,80.58,79.22,79.6,6982620,0
+XEL.US,D,20251003,000000,79.63,80.84,79.62,80.26,3850197,0
+XEL.US,D,20251006,000000,80.41,81.28,79.89,81,4082801,0
+XEL.US,D,20251007,000000,81.48,82.09,81.04,81.85,3715699,0
+XEL.US,D,20251008,000000,82.18,82.22,81.26,81.85,3142845,0
+XEL.US,D,20251009,000000,82.14,82.54,81.19,81.26,3389921,0
+XEL.US,D,20251010,000000,81.65,82.22,80.81,80.93,4273565,0
+XEL.US,D,20251013,000000,80.87,81.55,80.055,80.16,3800054,0
+XEL.US,D,20251014,000000,80.41,81.46,80.355,80.85,3928522,0
+XEL.US,D,20251015,000000,80.96,81.82,80.38,81.8,4904540,0
+XEL.US,D,20251016,000000,82.29,83.01,81.01,81.1,3959964,0
+XEL.US,D,20251017,000000,81.39,81.5758,80.525,81.16,5174886,0
+XEL.US,D,20251020,000000,81.77,81.97,80.36,81.28,4000906,0
+XEL.US,D,20251021,000000,81.35,81.56,80.22,80.64,1888600,0
+XEL.US,D,20251022,000000,80.89,81.35,80.57,80.69,3562342,0
+XEL.US,D,20251023,000000,81.27,81.3,79.64,80.41,4189126,0
+XEL.US,D,20251024,000000,80.85,81.44,80.206,80.39,2910100,0
+XEL.US,D,20251027,000000,80.33,81.1,79.96,80.69,3627923,0
+XEL.US,D,20251028,000000,80.67,80.7,79.55,79.82,4134664,0
+XEL.US,D,20251029,000000,79.33,80.36,78.945,79.69,4254530,0
+XEL.US,D,20251030,000000,81.09,82.69,78.43,81.59,9264008,0
+XEL.US,D,20251031,000000,81.18,81.81,79.8,81.17,6202751,0
+XEL.US,D,20251103,000000,81.17,81.46,79.54,81.26,4716796,0
+XEL.US,D,20251104,000000,81.59,81.89,80.18,81.59,7431095,0
+XEL.US,D,20251105,000000,80.75,81.785,80.34,81.19,6708221,0
+XEL.US,D,20251106,000000,81.04,81.94,80.46,80.54,5096267,0
+XEL.US,D,20251107,000000,80.54,81.4,80,80.91,4770054,0
+XEL.US,D,20251110,000000,80.92,81.17,79.98,80.4,5354222,0
+XEL.US,D,20251111,000000,80.77,81.32,80.41,81.16,4506092,0
+XEL.US,D,20251112,000000,81.2,81.24,80.275,80.72,3627066,0
+XEL.US,D,20251113,000000,80.72,81.17,80.09,80.14,5274729,0
+XEL.US,D,20251114,000000,80.18,81,79.64,80.58,4233708,0
+XEL.US,D,20251117,000000,80.83,81.68,80.5,81.31,3901260,0
+XEL.US,D,20251118,000000,81.75,82.28,80.95,81,3754091,0
+XEL.US,D,20251119,000000,80.89,81.15,79.48,79.67,2879576,0
+XEL.US,D,20251120,000000,80,80.25,79.23,79.49,5649711,0
+XEL.US,D,20251121,000000,79.66,80.261,79.21,79.67,3825023,0
+XEL.US,D,20251124,000000,79.71,80.49,79.03,80.26,6340323,0
+XEL.US,D,20251125,000000,80.26,81.15,79.85,80.39,4980558,0
+XEL.US,D,20251126,000000,80.7,81.37,80.66,81.25,2850675,0
+XEL.US,D,20251128,000000,81.5,82.17,81.375,82.11,1364365,0
+XEL.US,D,20251201,000000,81.7,81.85,79.675,79.73,3885663,0
+XEL.US,D,20251202,000000,80,80,78.67,79.04,4616729,0
+XEL.US,D,20251203,000000,79.04,79.33,77.63,78.39,3625775,0
+XEL.US,D,20251204,000000,78.14,78.39,77.32,77.77,6758037,0
+XEL.US,D,20251205,000000,77.72,77.945,76.98,77.18,3563149,0
+XEL.US,D,20251208,000000,77.08,77.15,75.23,75.73,3197662,0
+XEL.US,D,20251209,000000,75.77,76.36,75.17,75.72,4842559,0
+XEL.US,D,20251210,000000,75.66,75.76,74.52,74.62,4824731,0
+XEL.US,D,20251211,000000,74.68,75.98,74.35,74.68,5494891,0
+XEL.US,D,20251212,000000,75.77,75.8916,74.99,75.15,6138447,0
+XEL.US,D,20251215,000000,76.05,76.05,75.07,75.72,6506264,0
+XEL.US,D,20251216,000000,75.75,76,72.43,73.73,11254457,0
+XEL.US,D,20251217,000000,73.61,73.88,72.79,73.14,9096537,0
+XEL.US,D,20251218,000000,73.27,73.85,73.06,73.61,8312240,0
+XEL.US,D,20251219,000000,73.3,73.59,72.45,72.67,13564816,0
+XEL.US,D,20251222,000000,72.71,74.015,72.54,73.85,9347520,0
+XEL.US,D,20251223,000000,73.78,74.285,73.49,74.01,8072595,0
+XEL.US,D,20251224,000000,73.97,74.195,73.775,74.09,1427599,0
+XEL.US,D,20251226,000000,74.095,74.61,74.005,74.42,2354271,0
+XEL.US,D,20251229,000000,74,74.67,73.965,74.12,3999598,0
+XEL.US,D,20251230,000000,73.99,74.43,73.985,74.19,5420886,0
+XEL.US,D,20251231,000000,74.19,74.33,73.85,73.86,2512973,0
+XEL.US,D,20260102,000000,73.82,75.28,73.27,74.68,4213035,0
+XEL.US,D,20260105,000000,74.44,74.674,72.74,74.07,6584755,0
+XEL.US,D,20260106,000000,74.06,74.56,73.45,74.43,7770908,0
+XEL.US,D,20260107,000000,74.8,74.92,72.975,73.22,3822529,0
+XEL.US,D,20260108,000000,73.19,74.475,73.1,73.38,3082322,0
+XEL.US,D,20260109,000000,73.88,75.04,73.6653,74.26,3504145,0
+XEL.US,D,20260112,000000,74.03,74.54,73.495,74,5642070,0
+XEL.US,D,20260113,000000,74.02,75.01,73.79,74.94,3462246,0
+XEL.US,D,20260114,000000,74.76,76.35,74.75,76.2,5961081,0
+XEL.US,D,20260115,000000,76.33,76.39,75.25,75.36,6881049,0
+XEL.US,D,20260116,000000,75.36,75.89,75.01,75.61,7378101,0
+XEL.US,D,20260120,000000,75.21,76.27,74.67,76.21,7220551,0
+XEL.US,D,20260121,000000,76.46,77.05,76.06,76.51,13776430,0
+XEL.US,D,20260122,000000,76.5,76.93,75.4,75.86,4388228,0
+XEL.US,D,20260123,000000,75.36,75.67,74.35,75.01,4210470,0
+XEL.US,D,20260126,000000,75.35,76.14,75.27,75.73,5215495,0
+XEL.US,D,20260127,000000,75.58,76.48,75.15,76.33,2118887,0
+XEL.US,D,20260128,000000,76.2,76.76,75.94,76.01,3239992,0
+XEL.US,D,20260129,000000,76.22,76.99,75.49,75.97,3091187,0
+XEL.US,D,20260130,000000,75.8,76.08,74.93,76.06,3920939,0
+XEL.US,D,20260202,000000,75.74,76.04,74.4,74.5,3859130,0
+XEL.US,D,20260203,000000,74.38,76.08,74.11,75.95,4448648,0
+XEL.US,D,20260204,000000,76.66,77.24,76.05,76.2,6071332,0
+XEL.US,D,20260205,000000,76.2,76.86,74.81,76.12,8225375,0
+XEL.US,D,20260206,000000,76.85,76.85,74.67,75.9,7096399,0
+XEL.US,D,20260209,000000,75.6,76.57,74.94,76.43,4240280,0
+XEL.US,D,20260210,000000,76.87,78.33,76.5,77.5,6703261,0
+XEL.US,D,20260211,000000,77.67,78.12,77.095,77.92,5187933,0
+XEL.US,D,20260212,000000,78.21,79.95,77.97,78.98,5514868,0
+XEL.US,D,20260213,000000,79.54,81.93,79.37,81.59,5398150,0
+XEL.US,D,20260217,000000,82,82.3,80.3,80.75,4466695,0
+XEL.US,D,20260218,000000,80.75,81.0199,79.38,79.68,4064134,0
diff --git a/daily/us/nasdaq stocks/3/xers.us.txt b/daily/us/nasdaq stocks/3/xers.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8992b8952fba0e850248163eea8becdf738b862b
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xers.us.txt	
@@ -0,0 +1,1926 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XERS.US,D,20180621,000000,15.75,20.28,15.75,20.22,2071336,0
+XERS.US,D,20180622,000000,19.56,19.84,18.03,18.8,193857,0
+XERS.US,D,20180625,000000,18.69,20.059,18.2465,19.1,116983,0
+XERS.US,D,20180626,000000,21,22.37,18.271,19.79,341589,0
+XERS.US,D,20180627,000000,19.79,20.25,18.8,19.94,151249,0
+XERS.US,D,20180628,000000,20.04,20.124,18.41,19.2,64899,0
+XERS.US,D,20180629,000000,19.25,19.9,18.6,18.98,98350,0
+XERS.US,D,20180702,000000,18.89,18.89,17.52,18.01,63271,0
+XERS.US,D,20180703,000000,17.82,19.97,17.82,18,39342,0
+XERS.US,D,20180705,000000,18.42,18.945,18.2,18.88,14566,0
+XERS.US,D,20180706,000000,19.73,19.739,18.13,18.67,7310,0
+XERS.US,D,20180709,000000,18.04,18.54,18.03,18.49,8565,0
+XERS.US,D,20180710,000000,18.4,19.49,18.1,19.49,40514,0
+XERS.US,D,20180711,000000,19.35,19.35,18.03,18.8,14924,0
+XERS.US,D,20180712,000000,18.9943,18.9943,18.23,18.4,6459,0
+XERS.US,D,20180713,000000,18.07,18.98,18.07,18.5,8115,0
+XERS.US,D,20180716,000000,18.55,18.68,17.5,18.4,81684,0
+XERS.US,D,20180717,000000,18.33,19.64,18.33,19.29,36515,0
+XERS.US,D,20180718,000000,19.57,20,19,19.57,23611,0
+XERS.US,D,20180719,000000,19.74,19.99,19,19.11,12751,0
+XERS.US,D,20180720,000000,19.56,21,19.28,20.85,21210,0
+XERS.US,D,20180723,000000,21,22.2825,20,20.21,36486,0
+XERS.US,D,20180724,000000,20.56,21.4,20,21.38,43117,0
+XERS.US,D,20180725,000000,21.3,21.3291,20.3,20.45,23780,0
+XERS.US,D,20180726,000000,20.45,21.25,19.56,19.77,363120,0
+XERS.US,D,20180727,000000,20.11,21.006,17.87,18.6,67826,0
+XERS.US,D,20180730,000000,18.6,18.9658,17.9,18.21,13681,0
+XERS.US,D,20180731,000000,18.385,18.8299,18.2,18.2,6603,0
+XERS.US,D,20180801,000000,18.33,18.9715,18.05,18.06,37715,0
+XERS.US,D,20180802,000000,18.07,18.9999,16.5,17.72,65290,0
+XERS.US,D,20180803,000000,17.81,19.18,17.32,18.88,140032,0
+XERS.US,D,20180806,000000,18.99,19.185,17.6303,18.95,32886,0
+XERS.US,D,20180807,000000,18.58,20.5,18.33,19.9,126737,0
+XERS.US,D,20180808,000000,19.99,20.2,18.22,19.8,59401,0
+XERS.US,D,20180809,000000,19.9,19.9,18.96,19.76,26969,0
+XERS.US,D,20180810,000000,19.6,20.685,18.88,20.51,122714,0
+XERS.US,D,20180813,000000,19.71,22.39,19.1902,21.16,36140,0
+XERS.US,D,20180814,000000,21.31,26.4489,21.31,25.02,56356,0
+XERS.US,D,20180815,000000,25,26.25,23.55,24.25,156428,0
+XERS.US,D,20180816,000000,24.22,24.8814,23.2015,23.59,21492,0
+XERS.US,D,20180817,000000,23.47,24.99,22.397,23.05,37544,0
+XERS.US,D,20180820,000000,23.49,25.5,23.49,24.75,78232,0
+XERS.US,D,20180821,000000,24.73,25.82,24,24.83,39487,0
+XERS.US,D,20180822,000000,24.75,25.92,24.25,25.6,43639,0
+XERS.US,D,20180823,000000,25.77,26.9731,25.075,26.4,45920,0
+XERS.US,D,20180824,000000,26.47,26.85,25.48,25.78,61861,0
+XERS.US,D,20180827,000000,25.59,26.6984,25.59,26.24,78382,0
+XERS.US,D,20180828,000000,26.32,26.749,25.5,26.105,20830,0
+XERS.US,D,20180829,000000,26.2,27.03,25.8,26.2,49063,0
+XERS.US,D,20180830,000000,26.29,26.6215,24.01,25.5,41534,0
+XERS.US,D,20180831,000000,25.43,26.7513,24.6,25.7,84652,0
+XERS.US,D,20180904,000000,25.57,27.51,25.0335,25.84,88271,0
+XERS.US,D,20180905,000000,25.7,26.71,25.3144,26.21,50521,0
+XERS.US,D,20180906,000000,26.22,26.97,26,26.11,121227,0
+XERS.US,D,20180907,000000,26.29,27.5,26.07,27,81194,0
+XERS.US,D,20180910,000000,27,27.5,26.54,27.23,90640,0
+XERS.US,D,20180911,000000,27.11,27.6,26.5,26.99,64037,0
+XERS.US,D,20180912,000000,26.99,27.9826,26.53,27.22,70268,0
+XERS.US,D,20180913,000000,26.21,26.5,24.31,24.72,150947,0
+XERS.US,D,20180914,000000,24.89,25.255,22.4905,23.12,148115,0
+XERS.US,D,20180917,000000,23.07,24.75,21.8608,23.26,90126,0
+XERS.US,D,20180918,000000,23.27,24.82,22.62,23.78,61185,0
+XERS.US,D,20180919,000000,23.69,24.255,21.49,21.49,232898,0
+XERS.US,D,20180920,000000,21.51,23.45,20.53,20.95,103315,0
+XERS.US,D,20180921,000000,21.11,21.11,19.4,20.09,1011232,0
+XERS.US,D,20180924,000000,20.07,20.66,19.98,20.12,57997,0
+XERS.US,D,20180925,000000,20.27,21.3275,19.81,19.82,81711,0
+XERS.US,D,20180926,000000,19.97,20.4,18.3,18.57,135119,0
+XERS.US,D,20180927,000000,18.56,18.615,17.7611,18.21,64067,0
+XERS.US,D,20180928,000000,18.19,20.6214,17.35,17.58,79923,0
+XERS.US,D,20181001,000000,17.6,17.6,17.04,17.32,57309,0
+XERS.US,D,20181002,000000,17.37,18.499,17.2845,17.87,39624,0
+XERS.US,D,20181003,000000,17.95,18.22,17.54,17.99,45118,0
+XERS.US,D,20181004,000000,17.85,18.5,17.62,18.35,98272,0
+XERS.US,D,20181005,000000,18.44,19.1,17.5,19,81962,0
+XERS.US,D,20181008,000000,18.86,20.22,18.52,19.7,77517,0
+XERS.US,D,20181009,000000,19.81,21.25,19.38,19.93,139562,0
+XERS.US,D,20181010,000000,19.89,20.115,17.91,17.91,42013,0
+XERS.US,D,20181011,000000,17.84,19.84,17.84,18.51,29051,0
+XERS.US,D,20181012,000000,18.77,18.77,17.84,18.55,34135,0
+XERS.US,D,20181015,000000,18.66,19.1807,17.84,18.1,45323,0
+XERS.US,D,20181016,000000,18.3,19.89,18.195,19.71,45238,0
+XERS.US,D,20181017,000000,19.73,19.73,19.25,19.41,12164,0
+XERS.US,D,20181018,000000,19.37,21.055,19.37,20.72,222302,0
+XERS.US,D,20181019,000000,20.68,21.2852,19.75,19.94,41585,0
+XERS.US,D,20181022,000000,19.95,21,19.95,20.76,113089,0
+XERS.US,D,20181023,000000,20.53,21.91,20.45,21.15,173568,0
+XERS.US,D,20181024,000000,20.99,21.59,20.72,21.1,72164,0
+XERS.US,D,20181025,000000,21.29,21.89,20.7,21.71,107173,0
+XERS.US,D,20181026,000000,21.79,21.79,20.75,20.89,71055,0
+XERS.US,D,20181029,000000,21.17,22.12,20.73,21.07,98444,0
+XERS.US,D,20181030,000000,21.26,22.24,20.86,21.65,98784,0
+XERS.US,D,20181031,000000,21.85,22.32,21.42,21.92,100585,0
+XERS.US,D,20181101,000000,21.98,22.66,21.84,22.27,30253,0
+XERS.US,D,20181102,000000,22.43,23.43,22.08,23.22,72204,0
+XERS.US,D,20181105,000000,23.18,23.99,23.04,23.79,41779,0
+XERS.US,D,20181106,000000,23.76,23.865,23.13,23.64,14941,0
+XERS.US,D,20181107,000000,24.39,24.75,23.15,24.46,52627,0
+XERS.US,D,20181108,000000,24.39,25.28,24.18,25,65105,0
+XERS.US,D,20181109,000000,25,25.49,23.0756,23.21,59783,0
+XERS.US,D,20181112,000000,23.1,23.915,21.19,21.45,25040,0
+XERS.US,D,20181113,000000,21.66,22.26,20.32,20.53,30478,0
+XERS.US,D,20181114,000000,20.63,21.43,20.27,20.44,33674,0
+XERS.US,D,20181115,000000,20.48,21.4,19.96,20.61,19636,0
+XERS.US,D,20181116,000000,20.38,21.91,19.82,21.03,37689,0
+XERS.US,D,20181119,000000,20.96,21.2,19.565,20.01,32425,0
+XERS.US,D,20181120,000000,19.63,20.76,19.63,19.76,19842,0
+XERS.US,D,20181121,000000,19.91,20.73,19.91,20.59,30132,0
+XERS.US,D,20181123,000000,20.25,21.4108,19.38,21.34,34511,0
+XERS.US,D,20181126,000000,21.47,21.47,20.47,21.13,37014,0
+XERS.US,D,20181127,000000,20.94,21.235,20.5,20.92,27796,0
+XERS.US,D,20181128,000000,20.97,21.2982,19.96,20.15,55270,0
+XERS.US,D,20181129,000000,20.2,21.005,20.09,20.35,12206,0
+XERS.US,D,20181130,000000,20.28,21.0556,20.28,20.81,33813,0
+XERS.US,D,20181203,000000,21.12,21.34,20.19,20.43,25480,0
+XERS.US,D,20181204,000000,20.5,20.8934,19.84,19.91,16826,0
+XERS.US,D,20181206,000000,19.78,20.9,19.5,20.62,41486,0
+XERS.US,D,20181207,000000,20.66,20.9,19.5,20.56,17967,0
+XERS.US,D,20181210,000000,20.35,20.57,19.97,20.34,17179,0
+XERS.US,D,20181211,000000,20.39,20.655,19.7,20.19,37533,0
+XERS.US,D,20181212,000000,20.44,20.6,20.04,20.22,54623,0
+XERS.US,D,20181213,000000,20.25,20.5,20,20.19,42122,0
+XERS.US,D,20181214,000000,20.17,20.34,19.7,20.11,33017,0
+XERS.US,D,20181217,000000,20.15,20.41,19.64,20,55188,0
+XERS.US,D,20181218,000000,20.15,20.79,19.45,19.77,73633,0
+XERS.US,D,20181219,000000,19.77,20.58,17.56,17.9,112574,0
+XERS.US,D,20181220,000000,17.9,18.91,15.18,15.76,129027,0
+XERS.US,D,20181221,000000,15.74,16.47,15.5,15.76,361408,0
+XERS.US,D,20181224,000000,15.57,16.17,15.01,15.52,54476,0
+XERS.US,D,20181226,000000,15.81,17.74,15.32,17.24,63532,0
+XERS.US,D,20181227,000000,17.38,17.38,16.42,17.33,38043,0
+XERS.US,D,20181228,000000,17.1,17.5,16.475,16.96,57701,0
+XERS.US,D,20181231,000000,17.25,17.25,16.76,17,33377,0
+XERS.US,D,20190102,000000,16.36,17.947,16.36,17.5,49553,0
+XERS.US,D,20190103,000000,17.29,17.3356,16.57,16.83,31222,0
+XERS.US,D,20190104,000000,17.08,17.5,16.74,17.5,30495,0
+XERS.US,D,20190107,000000,17.56,18.445,17.2789,17.84,55458,0
+XERS.US,D,20190108,000000,17.99,18.865,17.87,18.74,45201,0
+XERS.US,D,20190109,000000,18.75,18.875,18,18.51,40961,0
+XERS.US,D,20190110,000000,18.5,18.5,17.925,18.33,19417,0
+XERS.US,D,20190111,000000,18.8563,18.8563,17.5,17.95,12798,0
+XERS.US,D,20190114,000000,17.97,18.165,17.025,17.11,42658,0
+XERS.US,D,20190115,000000,17.13,17.6182,17,17.15,12969,0
+XERS.US,D,20190116,000000,17.25,17.5,16.86,17.17,11391,0
+XERS.US,D,20190117,000000,17.18,17.4,16.94,17.14,4941,0
+XERS.US,D,20190118,000000,17.2,17.35,16.575,17,24171,0
+XERS.US,D,20190122,000000,16.9,17.38,16.65,16.7,83412,0
+XERS.US,D,20190123,000000,16.7,16.91,15.735,15.82,91508,0
+XERS.US,D,20190124,000000,15.82,15.82,14.6,14.91,63043,0
+XERS.US,D,20190125,000000,15.56,15.56,14.6921,15,135888,0
+XERS.US,D,20190128,000000,14.84,15,14.63,14.88,21978,0
+XERS.US,D,20190129,000000,14.87,15.28,14.72,14.93,58303,0
+XERS.US,D,20190130,000000,15.11,15.12,14.82,14.91,25362,0
+XERS.US,D,20190131,000000,14.81,14.9,13.31,13.88,65078,0
+XERS.US,D,20190201,000000,13.88,13.89,13.71,13.85,25937,0
+XERS.US,D,20190204,000000,13.69,15.09,13.6781,14.91,16027,0
+XERS.US,D,20190205,000000,15.05,15.29,14.73,14.89,27502,0
+XERS.US,D,20190206,000000,14.89,15,14.58,14.68,28825,0
+XERS.US,D,20190207,000000,14.53,15.05,14.53,14.76,62039,0
+XERS.US,D,20190208,000000,14.69,15.25,14.5,14.9,32708,0
+XERS.US,D,20190211,000000,14.9,15,14.6258,14.7,37487,0
+XERS.US,D,20190212,000000,12.54,12.82,11.2701,11.54,352726,0
+XERS.US,D,20190213,000000,11.46,11.8687,10.42,10.54,531534,0
+XERS.US,D,20190214,000000,9.5,9.79,9.21,9.21,2778970,0
+XERS.US,D,20190215,000000,9.38,9.75,9.27,9.73,470377,0
+XERS.US,D,20190219,000000,9.78,10.05,9.49,9.98,568272,0
+XERS.US,D,20190220,000000,9.94,9.97,9.537,9.84,229992,0
+XERS.US,D,20190221,000000,9.91,9.95,9.61,9.64,221721,0
+XERS.US,D,20190222,000000,9.83,9.95,9.67,9.85,329595,0
+XERS.US,D,20190225,000000,10,10.3,9.8702,10.12,775491,0
+XERS.US,D,20190226,000000,10.2,10.3,9.86,9.86,351096,0
+XERS.US,D,20190227,000000,9.91,10.17,9.85,10,469067,0
+XERS.US,D,20190228,000000,9.99,10.38,9.71,10.01,460835,0
+XERS.US,D,20190301,000000,10.09,10.8,9.9601,10.19,1016090,0
+XERS.US,D,20190304,000000,10.3,10.6812,10.09,10.5,325104,0
+XERS.US,D,20190305,000000,10.5,10.52,9.8138,10.34,222277,0
+XERS.US,D,20190306,000000,10.3016,10.48,10.16,10.32,134804,0
+XERS.US,D,20190307,000000,10.2,10.2541,9.56,9.74,540369,0
+XERS.US,D,20190308,000000,9.74,9.89,8.6701,8.74,282217,0
+XERS.US,D,20190311,000000,8.75,9.29,8.75,9.26,255653,0
+XERS.US,D,20190312,000000,9.22,9.54,8.85,9.14,144033,0
+XERS.US,D,20190313,000000,9.45,9.92,9.4,9.73,440744,0
+XERS.US,D,20190314,000000,9.72,9.73,9.4,9.54,177380,0
+XERS.US,D,20190315,000000,9.66,9.85,9.5,9.73,1588992,0
+XERS.US,D,20190318,000000,9.77,10.55,9.74,10.33,616819,0
+XERS.US,D,20190319,000000,10.37,10.72,10.07,10.5,241377,0
+XERS.US,D,20190320,000000,10.51,10.5513,10.06,10.1,514473,0
+XERS.US,D,20190321,000000,10.15,10.35,9.97,10.12,143073,0
+XERS.US,D,20190322,000000,10.1,10.3,9.92,10,158859,0
+XERS.US,D,20190325,000000,9.99,10.25,9.895,9.96,295031,0
+XERS.US,D,20190326,000000,10.02,10.43,10.02,10.08,80989,0
+XERS.US,D,20190327,000000,10.05,10.5,9.97,10.49,275329,0
+XERS.US,D,20190328,000000,10.54,10.74,9.9,10,214829,0
+XERS.US,D,20190329,000000,10.01,10.12,9.55,10.04,221862,0
+XERS.US,D,20190401,000000,10.14,10.2,9.5,9.71,193370,0
+XERS.US,D,20190402,000000,9.7,9.93,9.65,9.86,136210,0
+XERS.US,D,20190403,000000,9.89,10.021,9.44,9.57,157273,0
+XERS.US,D,20190404,000000,9.58,10.06,9.53,9.92,111865,0
+XERS.US,D,20190405,000000,9.93,9.98,9.67,9.7,145025,0
+XERS.US,D,20190408,000000,9.75,10.45,9.66,10.34,128329,0
+XERS.US,D,20190409,000000,10.29,10.46,9.9,9.9,121696,0
+XERS.US,D,20190410,000000,9.89,10.292,9.6517,9.79,75004,0
+XERS.US,D,20190411,000000,9.95,9.95,9.35,9.45,209723,0
+XERS.US,D,20190412,000000,9.51,10.1,9.33,9.76,99649,0
+XERS.US,D,20190415,000000,9.73,9.86,9.16,9.35,117023,0
+XERS.US,D,20190416,000000,9.4,9.64,9.3,9.57,87284,0
+XERS.US,D,20190417,000000,9.61,9.8,9.06,9.45,74008,0
+XERS.US,D,20190418,000000,9.38,9.69,9.1,9.6,66778,0
+XERS.US,D,20190422,000000,9.55,9.675,9.19,9.34,80270,0
+XERS.US,D,20190423,000000,9.35,9.66,9.16,9.62,62820,0
+XERS.US,D,20190424,000000,9.68,9.68,9.05,9.25,151083,0
+XERS.US,D,20190425,000000,9.25,9.6,9.1942,9.53,53694,0
+XERS.US,D,20190426,000000,9.52,10.05,9.52,9.95,91698,0
+XERS.US,D,20190429,000000,10,10.8,10,10.72,132704,0
+XERS.US,D,20190430,000000,10.87,10.964,10.09,10.2,134744,0
+XERS.US,D,20190501,000000,10.21,10.31,9.88,10.11,61137,0
+XERS.US,D,20190502,000000,10.2,10.43,9.99,10.28,56170,0
+XERS.US,D,20190503,000000,10.38,10.73,10.17,10.63,77737,0
+XERS.US,D,20190506,000000,10.54,10.64,10.16,10.38,75390,0
+XERS.US,D,20190507,000000,10.26,10.69,10.25,10.55,77228,0
+XERS.US,D,20190508,000000,10.57,11.1,10.42,11.03,74264,0
+XERS.US,D,20190509,000000,10.99,11.7206,10.95,11.62,191241,0
+XERS.US,D,20190510,000000,11.58,12.98,11.55,12.5,276517,0
+XERS.US,D,20190513,000000,12.37,12.65,11.59,12.5,198917,0
+XERS.US,D,20190514,000000,12.5,12.67,12.0601,12.5,202659,0
+XERS.US,D,20190515,000000,12.47,12.71,12.12,12.5,207673,0
+XERS.US,D,20190516,000000,12.53,12.79,12.12,12.52,302219,0
+XERS.US,D,20190517,000000,12.47,12.785,12.325,12.4,251986,0
+XERS.US,D,20190520,000000,12.36,12.68,12.18,12.4,333719,0
+XERS.US,D,20190521,000000,12.445,12.78,12.4,12.45,242489,0
+XERS.US,D,20190522,000000,12.47,12.73,12.2,12.49,153891,0
+XERS.US,D,20190523,000000,12.38,12.59,11.5,11.72,243408,0
+XERS.US,D,20190524,000000,11.84,11.8676,11.1,11.37,130673,0
+XERS.US,D,20190528,000000,11.48,11.77,11.26,11.5,150717,0
+XERS.US,D,20190529,000000,11.33,11.63,11.2,11.54,118253,0
+XERS.US,D,20190530,000000,11.54,11.99,11.265,11.48,184637,0
+XERS.US,D,20190531,000000,11.26,11.46,10.63,10.97,232337,0
+XERS.US,D,20190603,000000,11.05,11.57,11.02,11.53,113321,0
+XERS.US,D,20190604,000000,11.73,11.929,10.89,11.03,258971,0
+XERS.US,D,20190605,000000,11.08,11.3586,9.37,9.53,289509,0
+XERS.US,D,20190606,000000,9.41,9.417,6.85,8,999629,0
+XERS.US,D,20190607,000000,8.03,8.66,8,8.51,993100,0
+XERS.US,D,20190610,000000,8.37,8.61,7.6914,8.22,308739,0
+XERS.US,D,20190611,000000,8.33,8.52,8.04,8.35,183535,0
+XERS.US,D,20190612,000000,8.37,9.56,8.37,9.49,258200,0
+XERS.US,D,20190613,000000,9.52,9.8375,9.24,9.5,182360,0
+XERS.US,D,20190614,000000,9.46,10.12,9.44,9.61,151850,0
+XERS.US,D,20190617,000000,9.66,10.55,9.66,10.42,144565,0
+XERS.US,D,20190618,000000,10.49,10.72,10.25,10.55,117382,0
+XERS.US,D,20190619,000000,10.46,10.62,10.126,10.4,115224,0
+XERS.US,D,20190620,000000,10.51,11.03,10.48,10.68,112314,0
+XERS.US,D,20190621,000000,10.59,11.21,10.31,11.11,187392,0
+XERS.US,D,20190624,000000,11.12,11.12,10.54,10.82,154663,0
+XERS.US,D,20190625,000000,10.81,11.26,10.62,10.82,141646,0
+XERS.US,D,20190626,000000,11.09,11.1,10.55,10.62,185551,0
+XERS.US,D,20190627,000000,10.63,11.095,10.62,10.75,93923,0
+XERS.US,D,20190628,000000,10.78,11.51,10.78,11.44,1152800,0
+XERS.US,D,20190701,000000,11.5,12.2207,11.44,11.59,173818,0
+XERS.US,D,20190702,000000,11.6,11.79,11.37,11.67,119154,0
+XERS.US,D,20190703,000000,11.73,12.0195,11.52,11.73,41785,0
+XERS.US,D,20190705,000000,11.69,12.465,11.69,12.16,125309,0
+XERS.US,D,20190708,000000,12.18,12.3668,11.81,12.02,125767,0
+XERS.US,D,20190709,000000,11.96,12.78,11.96,12.57,124483,0
+XERS.US,D,20190710,000000,12.71,12.935,12.19,12.57,89026,0
+XERS.US,D,20190711,000000,12.58,12.77,11.59,12.71,211500,0
+XERS.US,D,20190712,000000,12.7,12.7928,11.43,11.93,237268,0
+XERS.US,D,20190715,000000,11.94,12,11.54,11.97,79360,0
+XERS.US,D,20190716,000000,11.98,12.65,11.75,12.35,104331,0
+XERS.US,D,20190717,000000,12.38,12.48,11.84,11.9,52341,0
+XERS.US,D,20190718,000000,11.94,12.08,11.57,11.96,65882,0
+XERS.US,D,20190719,000000,11.87,12.35,11.73,12.28,94270,0
+XERS.US,D,20190722,000000,12.27,12.89,12.14,12.8,239196,0
+XERS.US,D,20190723,000000,12.93,12.942,12,12.18,130058,0
+XERS.US,D,20190724,000000,12.17,12.4313,11.645,12.26,142449,0
+XERS.US,D,20190725,000000,12.26,12.7,11.8272,12.22,170108,0
+XERS.US,D,20190726,000000,12.25,12.295,11.9,11.99,66925,0
+XERS.US,D,20190729,000000,11.99,12.0132,11.58,11.93,150572,0
+XERS.US,D,20190730,000000,11.86,12.26,11.6164,12.19,207335,0
+XERS.US,D,20190731,000000,12.19,12.35,11.5,11.7,149241,0
+XERS.US,D,20190801,000000,11.72,12.04,11.39,11.46,116496,0
+XERS.US,D,20190802,000000,11.47,11.48,10.5201,10.75,124179,0
+XERS.US,D,20190805,000000,10.59,10.74,9.66,10.15,253301,0
+XERS.US,D,20190806,000000,10.25,10.28,9.85,9.96,92635,0
+XERS.US,D,20190807,000000,9.01,10.39,8.662,10.01,211630,0
+XERS.US,D,20190808,000000,10.03,11.68,10.03,11.3,180975,0
+XERS.US,D,20190809,000000,11.24,11.36,10.73,10.75,138614,0
+XERS.US,D,20190812,000000,10.65,11.6,10.5,11.52,129268,0
+XERS.US,D,20190813,000000,11.38,11.9,11.3014,11.73,85516,0
+XERS.US,D,20190814,000000,11.5,11.79,10.99,11.24,193322,0
+XERS.US,D,20190815,000000,11.24,11.2506,10.63,10.81,166397,0
+XERS.US,D,20190816,000000,11.03,11.75,10.84,11.59,117952,0
+XERS.US,D,20190819,000000,11.82,11.93,11.5251,11.69,81998,0
+XERS.US,D,20190820,000000,11.71,12.1799,11.45,11.62,114701,0
+XERS.US,D,20190821,000000,11.65,12.5039,11.62,12.19,339790,0
+XERS.US,D,20190822,000000,12.19,12.19,11,11.45,145844,0
+XERS.US,D,20190823,000000,11.35,11.6,10.6,10.81,129577,0
+XERS.US,D,20190826,000000,11.01,11.33,10.7391,11.2,71534,0
+XERS.US,D,20190827,000000,11.32,11.4115,10.61,10.65,69737,0
+XERS.US,D,20190828,000000,10.65,11.19,10.2209,11.08,85009,0
+XERS.US,D,20190829,000000,11.26,11.75,11.1983,11.55,76196,0
+XERS.US,D,20190830,000000,11.58,11.63,11.14,11.59,71278,0
+XERS.US,D,20190903,000000,11.45,11.88,11.3,11.79,95257,0
+XERS.US,D,20190904,000000,11.91,11.9175,11,11.1,151861,0
+XERS.US,D,20190905,000000,11.25,11.46,10.22,10.75,238550,0
+XERS.US,D,20190906,000000,10.84,11.09,10.61,10.81,244084,0
+XERS.US,D,20190909,000000,11.01,11.25,10.65,10.94,435602,0
+XERS.US,D,20190910,000000,11.17,12.29,9.4,9.74,1652549,0
+XERS.US,D,20190911,000000,9.86,10.42,8.8101,10.22,708533,0
+XERS.US,D,20190912,000000,10.13,11,9.77,10.37,312323,0
+XERS.US,D,20190913,000000,10.31,10.615,10.14,10.42,107053,0
+XERS.US,D,20190916,000000,10.38,11.16,10.3,11,375710,0
+XERS.US,D,20190917,000000,11.05,11.1635,10.66,10.74,164418,0
+XERS.US,D,20190918,000000,10.73,10.76,10.13,10.34,134667,0
+XERS.US,D,20190919,000000,10.37,10.89,10.17,10.35,75210,0
+XERS.US,D,20190920,000000,10.34,10.8122,9.84,10.23,262555,0
+XERS.US,D,20190923,000000,10.23,10.235,9.95,10.01,107550,0
+XERS.US,D,20190924,000000,10.04,10.26,9.4,9.51,93388,0
+XERS.US,D,20190925,000000,9.45,9.98,9.13,9.89,102878,0
+XERS.US,D,20190926,000000,9.85,9.9,9.4,9.68,108030,0
+XERS.US,D,20190927,000000,9.73,10.11,9.48,9.64,166861,0
+XERS.US,D,20190930,000000,9.97,10.03,9.685,9.83,206321,0
+XERS.US,D,20191001,000000,9.81,10.125,9.19,9.31,136773,0
+XERS.US,D,20191002,000000,9.19,9.36,8.56,8.75,148929,0
+XERS.US,D,20191003,000000,8.72,8.7863,8.34,8.67,80672,0
+XERS.US,D,20191004,000000,8.75,9.03,8.3102,8.75,104613,0
+XERS.US,D,20191007,000000,8.68,9.19,8.32,8.67,115480,0
+XERS.US,D,20191008,000000,8.57,8.63,8.11,8.27,93487,0
+XERS.US,D,20191009,000000,8.35,8.4,7.3601,7.64,161950,0
+XERS.US,D,20191010,000000,7.69,7.87,7.475,7.72,94261,0
+XERS.US,D,20191011,000000,7.83,8.25,7.73,7.85,82877,0
+XERS.US,D,20191014,000000,7.85,7.92,7.44,7.7,107645,0
+XERS.US,D,20191015,000000,7.73,8.15,7.67,8.04,57031,0
+XERS.US,D,20191016,000000,8.04,8.59,8.04,8.49,71970,0
+XERS.US,D,20191017,000000,8.47,9.14,8.41,9,120840,0
+XERS.US,D,20191018,000000,8.92,9.4,8.92,9.01,166472,0
+XERS.US,D,20191021,000000,9.11,9.11,8.47,8.57,73601,0
+XERS.US,D,20191022,000000,8.59,8.655,7.77,7.92,119524,0
+XERS.US,D,20191023,000000,7.91,8.07,7.62,7.75,111454,0
+XERS.US,D,20191024,000000,7.79,8.09,7.66,7.99,107577,0
+XERS.US,D,20191025,000000,7.91,8.15,7.91,8.01,51626,0
+XERS.US,D,20191028,000000,8.02,8.07,7.53,7.69,168282,0
+XERS.US,D,20191029,000000,7.66,8.17,7.61,8,194096,0
+XERS.US,D,20191030,000000,7.99,8.14,7.775,7.96,57799,0
+XERS.US,D,20191031,000000,7.98,8.24,7.9,8.18,59710,0
+XERS.US,D,20191101,000000,8.2,8.75,8.16,8.72,66347,0
+XERS.US,D,20191104,000000,8.74,8.98,8.55,8.77,65105,0
+XERS.US,D,20191105,000000,8.8,8.96,8.53,8.77,121741,0
+XERS.US,D,20191106,000000,8.79,9.047,8.5663,8.92,75229,0
+XERS.US,D,20191107,000000,9.01,9.28,8.14,8.23,116656,0
+XERS.US,D,20191108,000000,8.2,8.4,7.97,8.02,109224,0
+XERS.US,D,20191111,000000,7.89,8.49,7.82,8.46,84954,0
+XERS.US,D,20191112,000000,8.49,8.5,8.14,8.19,80140,0
+XERS.US,D,20191113,000000,8.07,8.22,7.78,8.1,117698,0
+XERS.US,D,20191114,000000,8.08,8.18,7.8,7.96,65014,0
+XERS.US,D,20191115,000000,7.99,8.26,7.75,8.23,92945,0
+XERS.US,D,20191118,000000,8.23,8.3,7.71,7.85,130369,0
+XERS.US,D,20191119,000000,7.89,8.24,7.87,8,109742,0
+XERS.US,D,20191120,000000,7.97,8.09,7.71,7.89,259969,0
+XERS.US,D,20191121,000000,7.94,8,7.7,7.75,146515,0
+XERS.US,D,20191122,000000,7.7,8.19,7.7,8.11,130700,0
+XERS.US,D,20191125,000000,8.23,8.82,8.1,8.64,248228,0
+XERS.US,D,20191126,000000,8.67,8.95,8.4,8.77,93718,0
+XERS.US,D,20191127,000000,8.53,8.95,8.5,8.56,84260,0
+XERS.US,D,20191129,000000,8.98,9.39,8.85,8.93,150499,0
+XERS.US,D,20191202,000000,9.05,9.18,8.3375,8.5,202311,0
+XERS.US,D,20191203,000000,8.38,8.87,8.33,8.8,113377,0
+XERS.US,D,20191204,000000,8.79,9.16,8.77,8.94,125806,0
+XERS.US,D,20191205,000000,8.81,8.95,8.6,8.68,97400,0
+XERS.US,D,20191206,000000,8.63,8.85,8.37,8.75,143454,0
+XERS.US,D,20191209,000000,8.74,9,8.72,8.87,214846,0
+XERS.US,D,20191210,000000,8.91,9.28,8.8838,9,299166,0
+XERS.US,D,20191211,000000,9.5,9.69,8.64,8.91,369868,0
+XERS.US,D,20191212,000000,8.85,8.9993,8.555,8.82,249078,0
+XERS.US,D,20191213,000000,8.78,9.13,8.11,8.3,277769,0
+XERS.US,D,20191216,000000,8.3,8.48,7.7,7.78,262042,0
+XERS.US,D,20191217,000000,7.8,7.95,7.47,7.83,309222,0
+XERS.US,D,20191218,000000,7.85,8.045,7.66,7.74,171913,0
+XERS.US,D,20191219,000000,7.74,7.83,7.04,7.6,315944,0
+XERS.US,D,20191220,000000,7.68,7.749,7.39,7.56,291894,0
+XERS.US,D,20191223,000000,7.6,8.12,7.45,7.95,569821,0
+XERS.US,D,20191224,000000,7.96,8.04,7.7,8.01,98417,0
+XERS.US,D,20191226,000000,8.03,8.1791,7.74,7.81,203037,0
+XERS.US,D,20191227,000000,7.85,7.91,7.38,7.45,147633,0
+XERS.US,D,20191230,000000,7.45,7.6856,7.05,7.24,295314,0
+XERS.US,D,20191231,000000,7.17,7.41,6.81,7.05,286482,0
+XERS.US,D,20200102,000000,7.16,7.24,6.68,6.7,230766,0
+XERS.US,D,20200103,000000,6.57,6.69,6.02,6.07,240876,0
+XERS.US,D,20200106,000000,6.11,6.2414,5.76,5.79,520539,0
+XERS.US,D,20200107,000000,6.66,6.8579,6.03,6.39,1374395,0
+XERS.US,D,20200108,000000,6.33,6.4867,5.96,6.25,448209,0
+XERS.US,D,20200109,000000,6.25,6.43,5.82,6.155,292722,0
+XERS.US,D,20200110,000000,6.18,6.26,5.8,5.805,284949,0
+XERS.US,D,20200113,000000,5.85,5.8913,5.3,5.55,263930,0
+XERS.US,D,20200114,000000,5.48,5.96,5.42,5.93,350384,0
+XERS.US,D,20200115,000000,5.95,6.29,5.95,6.19,226174,0
+XERS.US,D,20200116,000000,6.26,6.39,6.05,6.265,197793,0
+XERS.US,D,20200117,000000,6.35,6.37,6.085,6.19,129341,0
+XERS.US,D,20200121,000000,6.12,6.18,5.83,6.14,189626,0
+XERS.US,D,20200122,000000,6.2,6.25,6.02,6.15,131374,0
+XERS.US,D,20200123,000000,6.06,6.23,5.93,6.04,144815,0
+XERS.US,D,20200124,000000,6.11,6.1681,5.68,5.75,336588,0
+XERS.US,D,20200127,000000,5.53,6.05,5.5,5.98,332702,0
+XERS.US,D,20200128,000000,5.94,6.19,5.91,6.11,124862,0
+XERS.US,D,20200129,000000,6.13,6.22,5.92,6.01,107945,0
+XERS.US,D,20200130,000000,5.98,6.1,5.85,5.95,131526,0
+XERS.US,D,20200131,000000,5.89,6.4,5.82,6.37,367087,0
+XERS.US,D,20200203,000000,6.43,6.47,5.9,6.11,280836,0
+XERS.US,D,20200204,000000,6.16,6.29,5.86,5.95,252078,0
+XERS.US,D,20200205,000000,6.01,6.19,6.01,6.11,116420,0
+XERS.US,D,20200206,000000,6.12,6.18,5.93,6.16,88970,0
+XERS.US,D,20200207,000000,6.18,6.18,5.96,6.1,69521,0
+XERS.US,D,20200210,000000,6.09,6.17,5.9,6.11,129794,0
+XERS.US,D,20200211,000000,5.4,5.5,4.16,4.33,1409725,0
+XERS.US,D,20200212,000000,4.04,4.3,3.965,4.03,6429782,0
+XERS.US,D,20200213,000000,4.05,4.15,3.84,4.13,1404072,0
+XERS.US,D,20200214,000000,4.15,4.19,3.87,4,815441,0
+XERS.US,D,20200218,000000,4.25,4.42,4.08,4.33,1221284,0
+XERS.US,D,20200219,000000,4.53,4.76,4.44,4.705,1026602,0
+XERS.US,D,20200220,000000,4.66,4.99,4.625,4.645,681214,0
+XERS.US,D,20200221,000000,4.65,4.74,4.34,4.375,795345,0
+XERS.US,D,20200224,000000,4.26,4.43,4.09,4.1,467418,0
+XERS.US,D,20200225,000000,4.08,4.23,4.02,4.05,376148,0
+XERS.US,D,20200226,000000,4.07,4.22,3.82,3.85,394993,0
+XERS.US,D,20200227,000000,3.8,3.85,3.52,3.6,572160,0
+XERS.US,D,20200228,000000,3.51,3.66,3.43,3.56,623452,0
+XERS.US,D,20200302,000000,3.5935,3.75,3.525,3.64,409793,0
+XERS.US,D,20200303,000000,3.61,3.7,3.27,3.385,770933,0
+XERS.US,D,20200304,000000,3.46,3.46,3.3138,3.37,277359,0
+XERS.US,D,20200305,000000,3.3,3.315,3.07,3.12,294175,0
+XERS.US,D,20200306,000000,3.03,3.09,2.59,2.64,770285,0
+XERS.US,D,20200309,000000,2.36,2.54,1.9,1.94,988682,0
+XERS.US,D,20200310,000000,2.03,2.07,1.74,2.01,1174806,0
+XERS.US,D,20200311,000000,1.91,2.5,1.9,2.22,589796,0
+XERS.US,D,20200312,000000,2.07,2.07,1.76,1.79,822790,0
+XERS.US,D,20200313,000000,1.95,2.33,1.8201,2.3,1215650,0
+XERS.US,D,20200316,000000,2.04,2.1,1.5,1.57,589366,0
+XERS.US,D,20200317,000000,1.66,1.95,1.6,1.79,500471,0
+XERS.US,D,20200318,000000,1.73,1.79,1.48,1.49,386744,0
+XERS.US,D,20200319,000000,1.63,1.79,1.42,1.69,471105,0
+XERS.US,D,20200320,000000,1.74,1.9,1.59,1.61,960497,0
+XERS.US,D,20200323,000000,1.66,1.77,1.45,1.67,428006,0
+XERS.US,D,20200324,000000,1.7,2,1.6784,2,445458,0
+XERS.US,D,20200325,000000,2.03,2.05,1.82,1.88,372032,0
+XERS.US,D,20200326,000000,1.93,2.3,1.85,2.28,399689,0
+XERS.US,D,20200327,000000,2.2,2.2,2.04,2.05,195656,0
+XERS.US,D,20200330,000000,2.04,2.17,1.95,2.17,189276,0
+XERS.US,D,20200331,000000,2.15,2.15,1.85,1.95,340318,0
+XERS.US,D,20200401,000000,1.87,1.93,1.75,1.76,188259,0
+XERS.US,D,20200402,000000,1.7875,1.79,1.5,1.56,839071,0
+XERS.US,D,20200403,000000,1.62,1.79,1.6094,1.695,276916,0
+XERS.US,D,20200406,000000,1.8,2,1.8,1.99,255657,0
+XERS.US,D,20200407,000000,2.1,2.1,1.69,1.71,380977,0
+XERS.US,D,20200408,000000,1.78,1.96,1.74,1.86,268876,0
+XERS.US,D,20200409,000000,1.92,2.04,1.8191,1.96,281833,0
+XERS.US,D,20200413,000000,1.95,1.98,1.8,1.82,232644,0
+XERS.US,D,20200414,000000,1.89,2.05,1.8,1.95,789916,0
+XERS.US,D,20200415,000000,1.86,1.93,1.71,1.76,396136,0
+XERS.US,D,20200416,000000,1.79,1.79,1.66,1.68,279805,0
+XERS.US,D,20200417,000000,1.7,1.83,1.5795,1.66,676468,0
+XERS.US,D,20200420,000000,1.66,1.94,1.645,1.69,664911,0
+XERS.US,D,20200421,000000,1.75,1.75,1.56,1.65,770325,0
+XERS.US,D,20200422,000000,1.68,1.75,1.6411,1.67,371364,0
+XERS.US,D,20200423,000000,1.69,1.95,1.65,1.83,594279,0
+XERS.US,D,20200424,000000,1.86,1.93,1.75,1.89,261494,0
+XERS.US,D,20200427,000000,1.96,2.0985,1.87,2.06,534311,0
+XERS.US,D,20200428,000000,2.1,2.5,1.98,2.27,1135807,0
+XERS.US,D,20200429,000000,2.41,2.67,2.3587,2.65,847274,0
+XERS.US,D,20200430,000000,2.64,2.83,2.38,2.7,546520,0
+XERS.US,D,20200501,000000,2.68,2.68,2.252,2.445,987382,0
+XERS.US,D,20200504,000000,2.43,2.74,2.28,2.5,752785,0
+XERS.US,D,20200505,000000,2.54,2.69,2.41,2.58,616227,0
+XERS.US,D,20200506,000000,2.63,2.6999,2.31,2.42,369649,0
+XERS.US,D,20200507,000000,2.52,2.75,2.5,2.72,525606,0
+XERS.US,D,20200508,000000,2.7,3.75,2.7,3.23,2490307,0
+XERS.US,D,20200511,000000,3.23,3.56,3.05,3.54,1438635,0
+XERS.US,D,20200512,000000,3.79,4.35,3.67,3.94,1763792,0
+XERS.US,D,20200513,000000,4.02,4.26,3.2,3.62,1320762,0
+XERS.US,D,20200514,000000,3.81,3.81,3.23,3.65,663710,0
+XERS.US,D,20200515,000000,3.6,4.1,3.4,3.78,701396,0
+XERS.US,D,20200518,000000,3.72,4.39,3.7,4.15,835759,0
+XERS.US,D,20200519,000000,4.15,4.24,4,4.14,322326,0
+XERS.US,D,20200520,000000,4.28,4.62,4.25,4.43,696329,0
+XERS.US,D,20200521,000000,4.48,4.57,4.34,4.53,271136,0
+XERS.US,D,20200522,000000,4.6,5.85,4.575,5.8,1740201,0
+XERS.US,D,20200526,000000,5.79,5.92,5.14,5.39,809147,0
+XERS.US,D,20200527,000000,5.48,5.51,4.97,5.4,461391,0
+XERS.US,D,20200528,000000,5.4,5.58,5.1,5.35,289428,0
+XERS.US,D,20200529,000000,5.28,5.28,4.9,5.14,416288,0
+XERS.US,D,20200601,000000,5.18,5.35,4.93,5.11,495853,0
+XERS.US,D,20200602,000000,5.18,5.22,4.59,4.77,582733,0
+XERS.US,D,20200603,000000,4.78,4.9,4.47,4.58,545915,0
+XERS.US,D,20200604,000000,4.4,4.76,4.3502,4.68,488033,0
+XERS.US,D,20200605,000000,4.88,4.98,4.7447,4.835,346645,0
+XERS.US,D,20200608,000000,4.92,5.3499,4.79,5.19,380071,0
+XERS.US,D,20200609,000000,5.09,5.33,4.87,5.18,329147,0
+XERS.US,D,20200610,000000,5.22,5.22,4.74,5.03,208944,0
+XERS.US,D,20200611,000000,4.7,4.8,4.21,4.29,468108,0
+XERS.US,D,20200612,000000,4.46,4.6,4.21,4.49,296579,0
+XERS.US,D,20200615,000000,4.56,4.58,4.12,4.51,386458,0
+XERS.US,D,20200616,000000,4.75,5.41,4.49,5.32,534933,0
+XERS.US,D,20200617,000000,5.32,5.79,5.02,5.16,545972,0
+XERS.US,D,20200618,000000,5.2,5.67,5.18,5.49,411288,0
+XERS.US,D,20200619,000000,5.55,5.58,5.07,5.29,402667,0
+XERS.US,D,20200622,000000,5.37,5.55,5.08,5.4,394415,0
+XERS.US,D,20200623,000000,5.51,5.69,5.32,5.54,177044,0
+XERS.US,D,20200624,000000,5.41,5.57,5.0901,5.31,277760,0
+XERS.US,D,20200625,000000,4.13,4.13,2.64,2.72,14225690,0
+XERS.US,D,20200626,000000,2.74,2.77,2.45,2.51,8588409,0
+XERS.US,D,20200629,000000,2.55,2.72,2.45,2.68,3353520,0
+XERS.US,D,20200630,000000,2.7,2.72,2.57,2.66,4681956,0
+XERS.US,D,20200701,000000,2.83,2.85,2.66,2.73,6485641,0
+XERS.US,D,20200702,000000,2.9,3.1,2.6,2.79,13110759,0
+XERS.US,D,20200706,000000,2.86,2.89,2.71,2.76,3717080,0
+XERS.US,D,20200707,000000,2.7,2.73,2.57,2.61,2316301,0
+XERS.US,D,20200708,000000,2.63,2.76,2.57,2.64,1735188,0
+XERS.US,D,20200709,000000,2.68,2.7,2.48,2.58,2134002,0
+XERS.US,D,20200710,000000,2.6,2.66,2.53,2.64,3057170,0
+XERS.US,D,20200713,000000,2.97,3.22,2.72,2.74,11282013,0
+XERS.US,D,20200714,000000,2.8,2.83,2.62,2.83,3596727,0
+XERS.US,D,20200715,000000,2.83,2.95,2.74,2.89,2975104,0
+XERS.US,D,20200716,000000,2.86,2.93,2.765,2.9,2022819,0
+XERS.US,D,20200717,000000,2.85,2.905,2.78,2.87,2013369,0
+XERS.US,D,20200720,000000,2.92,3.01,2.81,2.95,2911723,0
+XERS.US,D,20200721,000000,3.05,3.05,2.84,2.94,2840166,0
+XERS.US,D,20200722,000000,2.91,2.95,2.86,2.89,1379623,0
+XERS.US,D,20200723,000000,2.86,2.92,2.76,2.84,1998506,0
+XERS.US,D,20200724,000000,2.82,3,2.75,2.86,2614544,0
+XERS.US,D,20200727,000000,2.9,2.91,2.67,2.81,3233365,0
+XERS.US,D,20200728,000000,2.76,2.8,2.7,2.74,1443338,0
+XERS.US,D,20200729,000000,2.72,2.74,2.62,2.7,1921766,0
+XERS.US,D,20200730,000000,2.79,2.97,2.7,2.9,4283790,0
+XERS.US,D,20200731,000000,2.8435,2.87,2.73,2.86,1287490,0
+XERS.US,D,20200803,000000,2.86,3.0986,2.8,3.08,3366391,0
+XERS.US,D,20200804,000000,3.1,3.28,3.055,3.2,3115689,0
+XERS.US,D,20200805,000000,3.23,3.43,3.1,3.38,3029858,0
+XERS.US,D,20200806,000000,3.4,3.42,3.06,3.2,3805387,0
+XERS.US,D,20200807,000000,3.23,3.37,3.08,3.35,3187831,0
+XERS.US,D,20200810,000000,3.5,3.67,3.4,3.52,5062555,0
+XERS.US,D,20200811,000000,3.53,3.54,3.28,3.29,2766576,0
+XERS.US,D,20200812,000000,3.28,3.39,3.2,3.2,1974913,0
+XERS.US,D,20200813,000000,3.15,3.96,3.105,3.67,15067932,0
+XERS.US,D,20200814,000000,3.69,4.3923,3.68,4.19,12156029,0
+XERS.US,D,20200817,000000,4.43,4.67,4.24,4.4,5863133,0
+XERS.US,D,20200818,000000,4.45,4.6,4.27,4.29,2883601,0
+XERS.US,D,20200819,000000,4.23,4.435,4.06,4.27,2382424,0
+XERS.US,D,20200820,000000,4.26,4.98,3.19,4.26,15395407,0
+XERS.US,D,20200821,000000,4.38,4.68,4.07,4.16,3474909,0
+XERS.US,D,20200824,000000,4.2,4.22,3.7,3.74,4594597,0
+XERS.US,D,20200825,000000,3.85,4.2,3.52,3.88,3464316,0
+XERS.US,D,20200826,000000,3.84,4.13,3.77,3.94,4179932,0
+XERS.US,D,20200827,000000,4.03,4.25,3.74,3.85,3841171,0
+XERS.US,D,20200828,000000,4.04,4.44,3.75,4.25,6139936,0
+XERS.US,D,20200831,000000,4.3275,4.87,4.19,4.705,6608977,0
+XERS.US,D,20200901,000000,4.66,5.04,4.61,4.81,4244153,0
+XERS.US,D,20200902,000000,4.85,4.97,4.66,4.8,2594582,0
+XERS.US,D,20200903,000000,4.74,5.1542,4.63,4.99,4981215,0
+XERS.US,D,20200904,000000,4.81,4.97,4.01,4.48,5637019,0
+XERS.US,D,20200908,000000,4.32,4.75,4.3,4.63,1929722,0
+XERS.US,D,20200909,000000,4.64,4.89,4.58,4.81,1937989,0
+XERS.US,D,20200910,000000,4.9,5.22,4.8,4.88,3672184,0
+XERS.US,D,20200911,000000,4.94,5.125,4.83,4.91,2202400,0
+XERS.US,D,20200914,000000,5,5.12,4.88,5.12,2307778,0
+XERS.US,D,20200915,000000,5.21,5.72,5.21,5.55,3757984,0
+XERS.US,D,20200916,000000,5.51,5.68,5.36,5.55,2361318,0
+XERS.US,D,20200917,000000,5.44,6,5.4,5.73,3155188,0
+XERS.US,D,20200918,000000,5.8,6.34,5.6,6.34,5779697,0
+XERS.US,D,20200921,000000,6.15,7.16,6.14,6.59,6362413,0
+XERS.US,D,20200922,000000,6.71,6.94,6.32,6.56,3809456,0
+XERS.US,D,20200923,000000,6.62,6.83,5.28,5.99,4769336,0
+XERS.US,D,20200924,000000,5.87,6.05,5.415,5.59,3410624,0
+XERS.US,D,20200925,000000,5.62,5.9,5.4363,5.75,2555221,0
+XERS.US,D,20200928,000000,5.86,5.98,5.6,5.75,1824540,0
+XERS.US,D,20200929,000000,5.78,5.89,5.67,5.84,1245038,0
+XERS.US,D,20200930,000000,5.77,6.25,5.73,5.93,2331240,0
+XERS.US,D,20201001,000000,5.96,6.13,5.8714,6.03,1030804,0
+XERS.US,D,20201002,000000,5.78,6.09,5.63,5.7,1793404,0
+XERS.US,D,20201005,000000,5.74,5.92,5.68,5.85,891441,0
+XERS.US,D,20201006,000000,5.9,6.05,5.79,5.79,1271569,0
+XERS.US,D,20201007,000000,5.85,5.93,5.74,5.86,1211081,0
+XERS.US,D,20201008,000000,5.78,6.3,5.76,6.18,2115921,0
+XERS.US,D,20201009,000000,6.19,6.325,5.78,5.85,2462990,0
+XERS.US,D,20201012,000000,5.84,5.88,5.15,5.25,3912746,0
+XERS.US,D,20201013,000000,5.25,5.5478,4.92,5.27,2226528,0
+XERS.US,D,20201014,000000,5.26,5.4472,5.21,5.37,805742,0
+XERS.US,D,20201015,000000,5.24,5.42,5.15,5.3,918484,0
+XERS.US,D,20201016,000000,5.27,5.3978,5.02,5.08,1664190,0
+XERS.US,D,20201019,000000,5.11,5.67,5.05,5.52,1947488,0
+XERS.US,D,20201020,000000,5.56,5.72,5.21,5.25,1714996,0
+XERS.US,D,20201021,000000,5.58,5.58,5.18,5.27,1516000,0
+XERS.US,D,20201022,000000,5.26,5.55,5.26,5.5,1350989,0
+XERS.US,D,20201023,000000,5.5,5.62,5.32,5.56,624699,0
+XERS.US,D,20201026,000000,5.41,5.55,5.21,5.3,742644,0
+XERS.US,D,20201027,000000,5.3,5.38,5.01,5.12,955351,0
+XERS.US,D,20201028,000000,5.01,5.0438,4.73,4.89,1458162,0
+XERS.US,D,20201029,000000,4.85,5.02,4.69,4.92,1312874,0
+XERS.US,D,20201030,000000,4.95,4.95,4.51,4.73,1585542,0
+XERS.US,D,20201102,000000,4.65,4.77,4.37,4.44,1325540,0
+XERS.US,D,20201103,000000,4.51,4.56,4.35,4.53,973791,0
+XERS.US,D,20201104,000000,4.58,4.9199,4.58,4.87,1264408,0
+XERS.US,D,20201105,000000,4.98,5.4461,4.87,5.41,1771765,0
+XERS.US,D,20201106,000000,5.34,5.73,5.1203,5.45,1556860,0
+XERS.US,D,20201109,000000,5.98,6.0654,5.68,5.74,2773976,0
+XERS.US,D,20201110,000000,5.7,5.7,5.2,5.4,1727739,0
+XERS.US,D,20201111,000000,5.45,5.7,5.31,5.37,936460,0
+XERS.US,D,20201112,000000,5.35,5.44,5.13,5.22,830442,0
+XERS.US,D,20201113,000000,5.25,5.36,5.06,5.28,817306,0
+XERS.US,D,20201116,000000,5.18,5.22,4.82,4.98,2567635,0
+XERS.US,D,20201117,000000,5.07,5.07,4.56,4.66,2139874,0
+XERS.US,D,20201118,000000,4.66,4.85,4.56,4.6,1680408,0
+XERS.US,D,20201119,000000,4.59,4.7,4.46,4.63,1464441,0
+XERS.US,D,20201120,000000,4.61,4.6774,4.45,4.52,1814230,0
+XERS.US,D,20201123,000000,4.6,4.62,4.43,4.48,1530743,0
+XERS.US,D,20201124,000000,4.45,4.45,4.19,4.32,2031196,0
+XERS.US,D,20201125,000000,4.32,4.76,4.21,4.58,1926065,0
+XERS.US,D,20201127,000000,4.65,4.65,4.46,4.53,560222,0
+XERS.US,D,20201130,000000,4.58,4.58,4.27,4.36,1494614,0
+XERS.US,D,20201201,000000,4.38,4.55,4.16,4.21,2157211,0
+XERS.US,D,20201202,000000,4.15,4.27,4.06,4.18,1566299,0
+XERS.US,D,20201203,000000,4.18,4.39,4.15,4.25,955327,0
+XERS.US,D,20201204,000000,4.27,4.34,4.15,4.22,885188,0
+XERS.US,D,20201207,000000,4.22,4.34,4.06,4.16,1272257,0
+XERS.US,D,20201208,000000,4.17,4.2401,3.97,4.1,1775635,0
+XERS.US,D,20201209,000000,4.12,4.15,3.98,4.03,1230107,0
+XERS.US,D,20201210,000000,4.04,4.12,3.97,4.09,1088432,0
+XERS.US,D,20201211,000000,4.35,4.73,4.1,4.57,6101440,0
+XERS.US,D,20201214,000000,4.68,4.9,4.61,4.64,2608211,0
+XERS.US,D,20201215,000000,4.65,4.77,4.48,4.75,1640664,0
+XERS.US,D,20201216,000000,4.7,5.03,4.7,4.8,1449310,0
+XERS.US,D,20201217,000000,4.86,4.8863,4.63,4.66,1134977,0
+XERS.US,D,20201218,000000,4.69,4.85,4.56,4.64,1520756,0
+XERS.US,D,20201221,000000,4.59,5.2746,4.5,5.17,3807884,0
+XERS.US,D,20201222,000000,5.35,5.52,5.02,5.07,2667699,0
+XERS.US,D,20201223,000000,5.12,5.61,5.05,5.48,2708420,0
+XERS.US,D,20201224,000000,5.54,5.69,5.38,5.45,1011595,0
+XERS.US,D,20201228,000000,5.67,5.72,5.37,5.4,1277497,0
+XERS.US,D,20201229,000000,5.34,5.3799,5.07,5.34,1804500,0
+XERS.US,D,20201230,000000,5.29,5.39,5.08,5.11,1527782,0
+XERS.US,D,20201231,000000,5.1,5.1764,4.88,4.92,1645040,0
+XERS.US,D,20210104,000000,5.01,5.35,4.98,5.31,2043070,0
+XERS.US,D,20210105,000000,5.26,5.35,5.03,5.17,1436413,0
+XERS.US,D,20210106,000000,5.19,5.28,4.88,5.05,1523494,0
+XERS.US,D,20210107,000000,5.09,5.95,5.03,5.8,3538864,0
+XERS.US,D,20210108,000000,6.03,6.15,5.62,5.72,3035899,0
+XERS.US,D,20210111,000000,5.56,5.88,5.42,5.74,2196800,0
+XERS.US,D,20210112,000000,5.74,5.99,5.661,5.97,1286371,0
+XERS.US,D,20210113,000000,5.98,6.08,5.68,5.75,1746109,0
+XERS.US,D,20210114,000000,5.75,5.92,5.63,5.74,1726506,0
+XERS.US,D,20210115,000000,5.71,5.7399,5.17,5.37,2277093,0
+XERS.US,D,20210119,000000,5.4,5.94,5.12,5.62,2631503,0
+XERS.US,D,20210120,000000,5.67,5.67,5.25,5.35,1375987,0
+XERS.US,D,20210121,000000,5.37,5.38,5.15,5.28,1262033,0
+XERS.US,D,20210122,000000,5.2,5.44,5.19,5.34,1035102,0
+XERS.US,D,20210125,000000,5.34,5.68,5.24,5.6,2237505,0
+XERS.US,D,20210126,000000,5.65,5.67,5.37,5.395,1115064,0
+XERS.US,D,20210127,000000,5.27,5.8836,5.1,5.37,2613818,0
+XERS.US,D,20210128,000000,5.3,5.45,5.12,5.21,2157022,0
+XERS.US,D,20210129,000000,5.2,5.325,4.98,5.08,1697088,0
+XERS.US,D,20210201,000000,5.15,5.57,5.07,5.36,2088118,0
+XERS.US,D,20210202,000000,5.52,5.68,5.31,5.63,1643534,0
+XERS.US,D,20210203,000000,5.59,6.3772,5.47,5.92,4190958,0
+XERS.US,D,20210204,000000,6.06,6.95,5.92,6.93,5089073,0
+XERS.US,D,20210205,000000,6.84,7.55,6.46,7.35,4558847,0
+XERS.US,D,20210208,000000,7.34,7.94,7.03,7.32,3956670,0
+XERS.US,D,20210209,000000,7.3,7.85,7.1,7.45,2202324,0
+XERS.US,D,20210210,000000,7.6,7.7,6.7,7.21,2334846,0
+XERS.US,D,20210211,000000,7.15,7.15,6.5,6.63,2368617,0
+XERS.US,D,20210212,000000,7.65,7.8,6.71,6.84,9597863,0
+XERS.US,D,20210216,000000,6.94,7.05,6.38,6.44,3350886,0
+XERS.US,D,20210217,000000,6.38,6.41,6.03,6.21,1939587,0
+XERS.US,D,20210218,000000,6.02,6.24,5.785,5.81,2420416,0
+XERS.US,D,20210219,000000,5.86,6.1199,5.77,5.98,1694521,0
+XERS.US,D,20210222,000000,5.91,6.0773,5.66,5.72,1340523,0
+XERS.US,D,20210223,000000,5.44,5.68,5.12,5.64,2552583,0
+XERS.US,D,20210224,000000,5.59,6,5.5285,5.84,2739247,0
+XERS.US,D,20210225,000000,5.8,5.85,5.36,5.415,2069397,0
+XERS.US,D,20210226,000000,5.4764,5.64,5.2,5.45,1930852,0
+XERS.US,D,20210301,000000,5.58,5.799,5.395,5.4,1772185,0
+XERS.US,D,20210302,000000,5.43,5.5014,5.03,5.1,2941816,0
+XERS.US,D,20210303,000000,5.12,5.25,4.93,5.17,2102319,0
+XERS.US,D,20210304,000000,5.15,5.22,4.525,4.94,3967488,0
+XERS.US,D,20210305,000000,4.97,4.9848,4.1801,4.84,3519740,0
+XERS.US,D,20210308,000000,4.92,5.09,4.7,4.72,1587614,0
+XERS.US,D,20210309,000000,4.3336,4.69,3.98,4.61,4844149,0
+XERS.US,D,20210310,000000,4.61,4.78,4.24,4.34,3988999,0
+XERS.US,D,20210311,000000,4.55,5.09,4.46,4.94,4324335,0
+XERS.US,D,20210312,000000,4.9,4.99,4.71,4.81,2432663,0
+XERS.US,D,20210315,000000,4.85,4.87,4.51,4.56,4136363,0
+XERS.US,D,20210316,000000,4.58,4.83,4.47,4.71,3103868,0
+XERS.US,D,20210317,000000,4.61,4.65,4.3202,4.46,4518808,0
+XERS.US,D,20210318,000000,4.48,4.5803,4.26,4.3,3768113,0
+XERS.US,D,20210319,000000,4.35,4.445,4.25,4.44,3436697,0
+XERS.US,D,20210322,000000,4.41,4.52,4.345,4.38,2640329,0
+XERS.US,D,20210323,000000,4.39,4.65,4.17,4.43,5890454,0
+XERS.US,D,20210324,000000,4.61,4.8,4.24,4.25,4227260,0
+XERS.US,D,20210325,000000,4.25,4.455,4.13,4.33,3870652,0
+XERS.US,D,20210326,000000,4.37,4.41,4.25,4.36,1398370,0
+XERS.US,D,20210329,000000,4.28,4.33,4.11,4.16,3647974,0
+XERS.US,D,20210330,000000,4.14,4.25,4.03,4.21,1714363,0
+XERS.US,D,20210331,000000,4.23,4.54,4.205,4.51,1459169,0
+XERS.US,D,20210401,000000,4.53,4.687,4.48,4.51,1311330,0
+XERS.US,D,20210405,000000,4.54,4.6,4.22,4.37,2043925,0
+XERS.US,D,20210406,000000,4.35,4.4599,4.28,4.41,1150191,0
+XERS.US,D,20210407,000000,4.41,4.41,4.13,4.19,1712554,0
+XERS.US,D,20210408,000000,4.21,4.27,4.16,4.26,1223947,0
+XERS.US,D,20210409,000000,4.24,4.29,4.16,4.23,817476,0
+XERS.US,D,20210412,000000,4.21,4.215,3.85,3.93,3008253,0
+XERS.US,D,20210413,000000,3.86,4,3.79,3.97,2052819,0
+XERS.US,D,20210414,000000,3.91,4.14,3.8191,4.07,1707951,0
+XERS.US,D,20210415,000000,4.07,4.12,3.82,3.86,1595602,0
+XERS.US,D,20210416,000000,3.9,3.9785,3.76,3.91,1886445,0
+XERS.US,D,20210419,000000,3.9,3.9,3.58,3.73,2174253,0
+XERS.US,D,20210420,000000,3.7,3.82,3.58,3.81,1642662,0
+XERS.US,D,20210421,000000,3.78,3.925,3.57,3.88,1454753,0
+XERS.US,D,20210422,000000,3.89,4.06,3.785,3.88,1034931,0
+XERS.US,D,20210423,000000,3.91,4.04,3.85,4,1054524,0
+XERS.US,D,20210426,000000,3.97,4.11,3.96,4.06,678784,0
+XERS.US,D,20210427,000000,4.08,4.08,3.81,3.85,2441776,0
+XERS.US,D,20210428,000000,3.82,4.06,3.77,4.03,1018909,0
+XERS.US,D,20210429,000000,4.05,4.05,3.795,3.87,1430229,0
+XERS.US,D,20210430,000000,3.88,4.02,3.83,3.83,2211388,0
+XERS.US,D,20210503,000000,3.88,3.88,3.68,3.7,1881327,0
+XERS.US,D,20210504,000000,3.68,3.68,3.48,3.59,2458275,0
+XERS.US,D,20210505,000000,3.61,3.64,3.42,3.48,1658786,0
+XERS.US,D,20210506,000000,3.47,3.4901,3.21,3.39,3010015,0
+XERS.US,D,20210507,000000,3.39,3.48,3.245,3.25,2156893,0
+XERS.US,D,20210510,000000,3.26,3.415,3.17,3.26,2303997,0
+XERS.US,D,20210511,000000,3.12,3.465,3.0855,3.42,2325808,0
+XERS.US,D,20210512,000000,3.3283,3.58,3.3283,3.33,2134923,0
+XERS.US,D,20210513,000000,3.66,3.68,3.05,3.19,4118306,0
+XERS.US,D,20210514,000000,3.16,3.5,3.1,3.435,4333213,0
+XERS.US,D,20210517,000000,3.44,3.56,3.33,3.48,2073573,0
+XERS.US,D,20210518,000000,3.48,3.67,3.43,3.59,1489855,0
+XERS.US,D,20210519,000000,3.51,3.58,3.42,3.49,1133868,0
+XERS.US,D,20210520,000000,3.45,3.567,3.39,3.5,866257,0
+XERS.US,D,20210521,000000,3.56,3.5816,3.47,3.47,614261,0
+XERS.US,D,20210524,000000,3.43,3.48,3.225,3.27,4142746,0
+XERS.US,D,20210525,000000,3.24,3.39,3.11,3.3,2790653,0
+XERS.US,D,20210526,000000,3.32,3.3876,3.23,3.33,3222849,0
+XERS.US,D,20210527,000000,3.36,3.36,3.2,3.24,2514854,0
+XERS.US,D,20210528,000000,3.23,3.32,3.12,3.12,2801165,0
+XERS.US,D,20210601,000000,3.16,3.17,2.94,3,2737321,0
+XERS.US,D,20210602,000000,3,3.25,2.96,3.24,3134310,0
+XERS.US,D,20210603,000000,3.25,4.08,3.2,3.85,16011923,0
+XERS.US,D,20210604,000000,4.388,4.4,3.92,4.05,16197753,0
+XERS.US,D,20210607,000000,4.07,4.12,3.71,3.75,6450060,0
+XERS.US,D,20210608,000000,3.87,3.97,3.76,3.9,4505237,0
+XERS.US,D,20210609,000000,4.18,4.369,3.9,4.01,6780299,0
+XERS.US,D,20210610,000000,4,4.0791,3.84,3.96,2555244,0
+XERS.US,D,20210611,000000,4.02,4.1,3.83,3.95,1841857,0
+XERS.US,D,20210614,000000,3.9449,3.99,3.85,3.93,1354898,0
+XERS.US,D,20210615,000000,4.01,4.42,3.88,4.14,7089136,0
+XERS.US,D,20210616,000000,4.07,4.2199,3.99,4.16,3033129,0
+XERS.US,D,20210617,000000,4.16,4.27,4.01,4.08,2595399,0
+XERS.US,D,20210618,000000,4.06,4.29,4.03,4.11,3648530,0
+XERS.US,D,20210621,000000,4.12,4.15,3.85,3.95,2387513,0
+XERS.US,D,20210622,000000,3.9,3.94,3.78,3.93,2131088,0
+XERS.US,D,20210623,000000,3.9,3.9509,3.81,3.9,1264322,0
+XERS.US,D,20210624,000000,3.9,4.32,3.9,4.32,4226352,0
+XERS.US,D,20210625,000000,4.37,4.98,4.37,4.81,16096749,0
+XERS.US,D,20210628,000000,4.72,4.7925,4.43,4.48,3121699,0
+XERS.US,D,20210629,000000,4.5628,4.59,4.3,4.34,2230834,0
+XERS.US,D,20210630,000000,4.3135,4.34,4.04,4.07,2454669,0
+XERS.US,D,20210701,000000,4.06,4.18,3.95,4.17,1668065,0
+XERS.US,D,20210702,000000,4.13,4.33,4.04,4.25,2142755,0
+XERS.US,D,20210706,000000,4.21,4.21,3.92,3.94,1813989,0
+XERS.US,D,20210707,000000,3.92,3.975,3.78,3.87,1776638,0
+XERS.US,D,20210708,000000,3.75,4.02,3.65,4.02,1170349,0
+XERS.US,D,20210709,000000,4.07,4.07,3.88,3.97,1115732,0
+XERS.US,D,20210712,000000,3.93,3.98,3.77,3.81,1705851,0
+XERS.US,D,20210713,000000,3.78,3.84,3.64,3.67,2022554,0
+XERS.US,D,20210714,000000,3.7,3.7,3.43,3.52,2551593,0
+XERS.US,D,20210715,000000,3.52,3.5657,3.375,3.53,2592555,0
+XERS.US,D,20210716,000000,3.55,3.56,3.42,3.46,1489789,0
+XERS.US,D,20210719,000000,3.46,3.531,3.36,3.47,2293080,0
+XERS.US,D,20210720,000000,3.49,3.649,3.43,3.58,1507564,0
+XERS.US,D,20210721,000000,3.57,3.68,3.49,3.63,908722,0
+XERS.US,D,20210722,000000,3.61,3.62,3.49,3.52,1007294,0
+XERS.US,D,20210723,000000,3.48,3.56,3.34,3.36,1290163,0
+XERS.US,D,20210726,000000,3.33,3.405,3.27,3.27,1114801,0
+XERS.US,D,20210727,000000,3.26,3.2799,3.137,3.23,904682,0
+XERS.US,D,20210728,000000,3.25,3.39,3.25,3.35,744808,0
+XERS.US,D,20210729,000000,3.32,3.35,3.16,3.17,1452041,0
+XERS.US,D,20210730,000000,3.18,3.185,3.03,3.07,1697134,0
+XERS.US,D,20210802,000000,3.1,3.1092,3.03,3.06,900091,0
+XERS.US,D,20210803,000000,3.05,3.05,2.8901,2.96,1327940,0
+XERS.US,D,20210804,000000,2.955,2.975,2.85,2.85,1399403,0
+XERS.US,D,20210805,000000,2.37,2.5375,2.2,2.48,7193839,0
+XERS.US,D,20210806,000000,2.482,2.53,2.3,2.31,2537343,0
+XERS.US,D,20210809,000000,2.32,2.47,2.32,2.41,1894241,0
+XERS.US,D,20210810,000000,2.4,2.43,2.28,2.31,1486871,0
+XERS.US,D,20210811,000000,2.32,2.35,2.28,2.35,1877930,0
+XERS.US,D,20210812,000000,2.6,2.64,2.36,2.43,11010502,0
+XERS.US,D,20210813,000000,2.44,2.46,2.28,2.32,3160617,0
+XERS.US,D,20210816,000000,2.25,2.3077,2.21,2.22,1460119,0
+XERS.US,D,20210817,000000,2.24,2.31,2.18,2.26,2517466,0
+XERS.US,D,20210818,000000,2.28,2.29,2.215,2.27,1637627,0
+XERS.US,D,20210819,000000,2.28,2.28,2.22,2.24,1010060,0
+XERS.US,D,20210820,000000,2.25,2.27,2.16,2.2,1103445,0
+XERS.US,D,20210823,000000,2.81,2.98,2.48,2.67,99200004,0
+XERS.US,D,20210824,000000,2.55,2.75,2.51,2.67,7741348,0
+XERS.US,D,20210825,000000,2.67,2.87,2.66,2.76,4215651,0
+XERS.US,D,20210826,000000,2.74,3.08,2.73,2.85,5860764,0
+XERS.US,D,20210827,000000,2.84,3.01,2.79,2.83,3691030,0
+XERS.US,D,20210830,000000,2.88,2.88,2.72,2.75,1647934,0
+XERS.US,D,20210831,000000,2.76,2.82,2.72,2.76,1168424,0
+XERS.US,D,20210901,000000,2.81,2.84,2.74,2.8,1211535,0
+XERS.US,D,20210902,000000,2.82,2.82,2.73,2.76,894411,0
+XERS.US,D,20210903,000000,2.77,2.77,2.67,2.72,919412,0
+XERS.US,D,20210907,000000,2.72,2.7412,2.63,2.66,899025,0
+XERS.US,D,20210908,000000,2.63,2.7199,2.58,2.65,955746,0
+XERS.US,D,20210909,000000,2.68,2.74,2.54,2.63,1589814,0
+XERS.US,D,20210910,000000,2.63,2.701,2.57,2.67,842400,0
+XERS.US,D,20210913,000000,2.66,2.77,2.59,2.62,1040087,0
+XERS.US,D,20210914,000000,2.63,2.7,2.59,2.62,1392088,0
+XERS.US,D,20210915,000000,2.61,2.6174,2.54,2.55,1036664,0
+XERS.US,D,20210916,000000,2.53,2.54,2.44,2.53,936081,0
+XERS.US,D,20210917,000000,2.49,2.6,2.46,2.6,1033696,0
+XERS.US,D,20210920,000000,2.47,2.53,2.34,2.37,1411629,0
+XERS.US,D,20210921,000000,2.37,2.47,2.37,2.43,832441,0
+XERS.US,D,20210922,000000,2.43,2.4532,2.375,2.41,795969,0
+XERS.US,D,20210923,000000,2.42,2.61,2.41,2.57,1096471,0
+XERS.US,D,20210924,000000,2.55,2.57,2.465,2.49,526738,0
+XERS.US,D,20210927,000000,2.48,2.68,2.48,2.62,1212673,0
+XERS.US,D,20210928,000000,2.65,2.67,2.48,2.48,703933,0
+XERS.US,D,20210929,000000,2.5,2.51,2.36,2.37,983750,0
+XERS.US,D,20210930,000000,2.37,2.475,2.3601,2.45,749078,0
+XERS.US,D,20211001,000000,2.48,2.495,2.41,2.47,770427,0
+XERS.US,D,20211004,000000,2.47,2.49,2.3413,2.39,1252530,0
+XERS.US,D,20211005,000000,2.42,2.4499,2.31,2.37,1014714,0
+XERS.US,D,20211006,000000,2.32,2.4087,2.32,2.36,758640,0
+XERS.US,D,20211007,000000,2.36,2.36,2.11,2.2,3290740,0
+XERS.US,D,20211008,000000,2.22,2.23,2.08,2.09,1807105,0
+XERS.US,D,20211011,000000,2.06,2.06,1.95,2.05,3876253,0
+XERS.US,D,20211012,000000,2.05,2.13,2,2.11,1525983,0
+XERS.US,D,20211013,000000,2.12,2.13,2.02,2.04,1498640,0
+XERS.US,D,20211014,000000,2.09,2.09,1.98,2.01,1595445,0
+XERS.US,D,20211015,000000,2.01,2.01,1.98,2,805924,0
+XERS.US,D,20211018,000000,2,2,1.8599,1.87,2422949,0
+XERS.US,D,20211019,000000,1.86,1.98,1.77,1.95,2198738,0
+XERS.US,D,20211020,000000,1.97,2.02,1.95,2,1488309,0
+XERS.US,D,20211021,000000,2.03,2.03,1.91,1.97,1388910,0
+XERS.US,D,20211022,000000,1.91,1.93,1.77,1.82,1578879,0
+XERS.US,D,20211025,000000,2.15,2.15,1.9,1.92,6014416,0
+XERS.US,D,20211026,000000,1.95,1.95,1.83,1.87,2174589,0
+XERS.US,D,20211027,000000,1.85,1.865,1.8,1.83,1118617,0
+XERS.US,D,20211028,000000,1.86,1.86,1.8,1.8,964752,0
+XERS.US,D,20211029,000000,1.86,2.05,1.82,1.86,4402380,0
+XERS.US,D,20211101,000000,1.865,1.99,1.84,1.97,1601463,0
+XERS.US,D,20211102,000000,1.985,1.99,1.88,1.94,834799,0
+XERS.US,D,20211103,000000,1.93,2.06,1.92,2.05,1892007,0
+XERS.US,D,20211104,000000,2.06,2.07,1.93,1.94,1469649,0
+XERS.US,D,20211105,000000,1.94,1.97,1.91,1.95,897977,0
+XERS.US,D,20211108,000000,1.98,2.03,1.955,2.03,719413,0
+XERS.US,D,20211109,000000,2.03,2.05,1.94,1.96,1080822,0
+XERS.US,D,20211110,000000,1.93,2,1.89,1.9,1765061,0
+XERS.US,D,20211111,000000,1.99,2.215,1.95,2.08,4467130,0
+XERS.US,D,20211112,000000,2.06,2.18,2.06,2.14,1801940,0
+XERS.US,D,20211115,000000,2.39,2.49,2.26,2.48,6912624,0
+XERS.US,D,20211116,000000,2.44,2.448,2.23,2.39,3572433,0
+XERS.US,D,20211117,000000,2.53,2.62,2.41,2.45,4085769,0
+XERS.US,D,20211118,000000,2.42,2.495,2.28,2.39,2918773,0
+XERS.US,D,20211119,000000,2.37,2.43,2.245,2.27,2441123,0
+XERS.US,D,20211122,000000,2.29,2.33,2.07,2.16,2164264,0
+XERS.US,D,20211123,000000,2.15,2.1593,2.02,2.08,1699185,0
+XERS.US,D,20211124,000000,2.02,2.23,2,2.19,1177053,0
+XERS.US,D,20211126,000000,2.1,2.18,2.0504,2.17,988681,0
+XERS.US,D,20211129,000000,2.23,2.23,2.04,2.04,1457116,0
+XERS.US,D,20211130,000000,2.03,2.14,1.9901,2.09,1622188,0
+XERS.US,D,20211201,000000,2.1,2.11,1.935,1.95,1433402,0
+XERS.US,D,20211202,000000,1.97,2.06,1.95,2,1192056,0
+XERS.US,D,20211203,000000,2.01,2.05,1.96,2.04,1550198,0
+XERS.US,D,20211206,000000,1.99,2.04,1.94,2.01,918049,0
+XERS.US,D,20211207,000000,2.04,2.18,2.03,2.12,1229790,0
+XERS.US,D,20211208,000000,2.11,2.345,2.065,2.28,1462279,0
+XERS.US,D,20211209,000000,2.27,2.4,2.16,2.19,2222278,0
+XERS.US,D,20211210,000000,2.2,2.32,2.17,2.22,1125648,0
+XERS.US,D,20211213,000000,2.22,2.28,2.09,2.2,1612127,0
+XERS.US,D,20211214,000000,2.2,2.2,2.06,2.1,1068942,0
+XERS.US,D,20211215,000000,2.09,2.28,2.01,2.27,2010703,0
+XERS.US,D,20211216,000000,2.3,2.31,2.13,2.22,1382690,0
+XERS.US,D,20211217,000000,2.16,2.36,2.12,2.36,1898197,0
+XERS.US,D,20211220,000000,2.28,2.5,2.26,2.47,2290944,0
+XERS.US,D,20211221,000000,2.5,2.595,2.34,2.42,2090337,0
+XERS.US,D,20211222,000000,2.44,2.501,2.385,2.43,1484209,0
+XERS.US,D,20211223,000000,2.49,2.67,2.43,2.59,3759114,0
+XERS.US,D,20211227,000000,2.69,2.69,2.39,2.41,2765814,0
+XERS.US,D,20211228,000000,2.44,2.51,2.33,2.44,1883584,0
+XERS.US,D,20211229,000000,2.42,2.565,2.37,2.51,1779108,0
+XERS.US,D,20211230,000000,2.48,2.63,2.42,2.43,9275500,0
+XERS.US,D,20211231,000000,2.99,3.1688,2.81,2.93,47135531,0
+XERS.US,D,20220103,000000,2.96,3.1,2.74,2.81,11467932,0
+XERS.US,D,20220104,000000,2.81,2.84,2.58,2.61,5069870,0
+XERS.US,D,20220105,000000,2.6,2.67,2.5,2.52,5361499,0
+XERS.US,D,20220106,000000,2.49,2.6679,2.44,2.64,4253584,0
+XERS.US,D,20220107,000000,2.65,2.75,2.54,2.56,2091748,0
+XERS.US,D,20220110,000000,2.502,2.52,2.36,2.44,3282019,0
+XERS.US,D,20220111,000000,2.47,2.5199,2.39,2.4,1582230,0
+XERS.US,D,20220112,000000,2.4,2.4252,2.29,2.29,2048778,0
+XERS.US,D,20220113,000000,2.28,2.34,2.2,2.26,2410138,0
+XERS.US,D,20220114,000000,2.25,2.26,2.13,2.22,2626422,0
+XERS.US,D,20220118,000000,2.23,2.32,2.14,2.25,2193382,0
+XERS.US,D,20220119,000000,2.24,2.4,2.18,2.34,2101713,0
+XERS.US,D,20220120,000000,2.31,2.48,2.24,2.25,2136984,0
+XERS.US,D,20220121,000000,2.23,2.26,2.13,2.18,2557044,0
+XERS.US,D,20220124,000000,2.02,2.13,1.96,2.12,2733121,0
+XERS.US,D,20220125,000000,2.07,2.14,2.04,2.1,1044860,0
+XERS.US,D,20220126,000000,2.18,2.18,2.03,2.04,1755116,0
+XERS.US,D,20220127,000000,2.05,2.14,1.94,2,2333819,0
+XERS.US,D,20220128,000000,2,2.125,1.94,2.07,2015671,0
+XERS.US,D,20220131,000000,1.98,2.17,1.98,2.11,2156234,0
+XERS.US,D,20220201,000000,2.17,2.2,2.05,2.13,2895689,0
+XERS.US,D,20220202,000000,2.12,2.18,2.03,2.08,3990633,0
+XERS.US,D,20220203,000000,2.02,2.1,2.02,2.09,2017238,0
+XERS.US,D,20220204,000000,2.09,2.19,2.06,2.15,1283561,0
+XERS.US,D,20220207,000000,2.12,2.31,2.12,2.27,2533476,0
+XERS.US,D,20220208,000000,2.26,2.37,2.23,2.36,2138729,0
+XERS.US,D,20220209,000000,2.38,2.4992,2.34,2.41,2112037,0
+XERS.US,D,20220210,000000,2.34,2.6,2.33,2.49,2419765,0
+XERS.US,D,20220211,000000,2.505,2.57,2.43,2.48,1609386,0
+XERS.US,D,20220214,000000,2.44,2.52,2.39,2.41,1050065,0
+XERS.US,D,20220215,000000,2.46,2.63,2.45,2.57,1859286,0
+XERS.US,D,20220216,000000,2.51,2.73,2.51,2.68,2403989,0
+XERS.US,D,20220217,000000,2.62,2.72,2.54,2.55,1572925,0
+XERS.US,D,20220218,000000,2.54,2.6,2.42,2.44,1783815,0
+XERS.US,D,20220222,000000,2.4,2.49,2.35,2.38,1416260,0
+XERS.US,D,20220223,000000,2.4,2.4429,2.2301,2.24,1577254,0
+XERS.US,D,20220224,000000,2.12,2.38,2.12,2.37,1360977,0
+XERS.US,D,20220225,000000,2.4,2.4399,2.315,2.4,1058249,0
+XERS.US,D,20220228,000000,2.32,2.5,2.32,2.38,1431330,0
+XERS.US,D,20220301,000000,2.39,2.42,2.28,2.38,1130972,0
+XERS.US,D,20220302,000000,2.381,2.42,2.33,2.39,773907,0
+XERS.US,D,20220303,000000,2.39,2.39,2.29,2.35,1079245,0
+XERS.US,D,20220304,000000,2.33,2.365,2.26,2.32,1221536,0
+XERS.US,D,20220307,000000,2.29,2.35,2.265,2.28,1150190,0
+XERS.US,D,20220308,000000,2.27,2.44,2.22,2.37,1378237,0
+XERS.US,D,20220309,000000,2.41,2.51,2.4,2.47,1724680,0
+XERS.US,D,20220310,000000,2.35,2.685,2.31,2.62,3832387,0
+XERS.US,D,20220311,000000,2.56,2.74,2.56,2.7,2163077,0
+XERS.US,D,20220314,000000,2.65,2.7984,2.54,2.57,2028912,0
+XERS.US,D,20220315,000000,2.56,2.68,2.53,2.67,1635722,0
+XERS.US,D,20220316,000000,2.7,2.84,2.55,2.79,5143387,0
+XERS.US,D,20220317,000000,2.79,2.915,2.76,2.87,2069723,0
+XERS.US,D,20220318,000000,2.89,2.95,2.75,2.77,2912581,0
+XERS.US,D,20220321,000000,2.71,2.845,2.7,2.77,1724003,0
+XERS.US,D,20220322,000000,2.77,2.91,2.76,2.85,2190798,0
+XERS.US,D,20220323,000000,2.84,2.91,2.81,2.87,1614679,0
+XERS.US,D,20220324,000000,2.88,2.885,2.8,2.87,1783832,0
+XERS.US,D,20220325,000000,2.88,2.88,2.795,2.83,1180789,0
+XERS.US,D,20220328,000000,2.82,2.845,2.62,2.69,1394233,0
+XERS.US,D,20220329,000000,2.7,2.78,2.65,2.75,1247502,0
+XERS.US,D,20220330,000000,2.71,2.77,2.61,2.63,1356377,0
+XERS.US,D,20220331,000000,2.63,2.67,2.56,2.56,1007813,0
+XERS.US,D,20220401,000000,2.56,2.6,2.5,2.58,1206549,0
+XERS.US,D,20220404,000000,2.56,2.67,2.5238,2.64,1055215,0
+XERS.US,D,20220405,000000,2.66,2.72,2.58,2.59,1175386,0
+XERS.US,D,20220406,000000,2.56,2.61,2.535,2.57,1187380,0
+XERS.US,D,20220407,000000,2.55,2.56,2.43,2.45,1243316,0
+XERS.US,D,20220408,000000,2.45,2.47,2.31,2.36,1626677,0
+XERS.US,D,20220411,000000,2.31,2.36,2.26,2.29,1274075,0
+XERS.US,D,20220412,000000,2.26,2.32,2.25,2.29,1187423,0
+XERS.US,D,20220413,000000,2.32,2.495,2.28,2.49,1694616,0
+XERS.US,D,20220414,000000,2.49,2.49,2.42,2.45,765991,0
+XERS.US,D,20220418,000000,2.42,2.42,2.35,2.39,950027,0
+XERS.US,D,20220419,000000,2.37,2.44,2.31,2.4,903102,0
+XERS.US,D,20220420,000000,2.43,2.51,2.34,2.44,1168443,0
+XERS.US,D,20220421,000000,2.43,2.52,2.35,2.37,1795801,0
+XERS.US,D,20220422,000000,2.34,2.43,2.26,2.33,1485209,0
+XERS.US,D,20220425,000000,2.31,2.42,2.25,2.42,1995576,0
+XERS.US,D,20220426,000000,2.37,2.445,2.33,2.4,1125700,0
+XERS.US,D,20220427,000000,2.4,2.51,2.37,2.42,1281249,0
+XERS.US,D,20220428,000000,2.53,2.53,2.3,2.43,1631474,0
+XERS.US,D,20220429,000000,2.42,2.51,2.36,2.44,1368511,0
+XERS.US,D,20220502,000000,2.42,2.47,2.39,2.46,1002802,0
+XERS.US,D,20220503,000000,2.48,2.53,2.425,2.45,1024776,0
+XERS.US,D,20220504,000000,2.43,2.45,2.22,2.33,2246132,0
+XERS.US,D,20220505,000000,2.29,2.31,2.145,2.16,1628069,0
+XERS.US,D,20220506,000000,2.15,2.18,2.02,2.09,1967566,0
+XERS.US,D,20220509,000000,2.09,2.09,1.84,1.84,2198883,0
+XERS.US,D,20220510,000000,1.88,1.935,1.78,1.79,1812204,0
+XERS.US,D,20220511,000000,1.86,1.86,1.545,1.64,2623704,0
+XERS.US,D,20220512,000000,1.5,1.62,1.25,1.52,6242101,0
+XERS.US,D,20220513,000000,1.57,1.78,1.565,1.71,3837027,0
+XERS.US,D,20220516,000000,1.675,2.27,1.675,2.21,7421253,0
+XERS.US,D,20220517,000000,2.15,2.47,2.08,2.42,3701634,0
+XERS.US,D,20220518,000000,2.36,2.45,2.17,2.19,1573206,0
+XERS.US,D,20220519,000000,2.14,2.245,2.1,2.2,1430521,0
+XERS.US,D,20220520,000000,2.2,2.2526,2.13,2.17,1247896,0
+XERS.US,D,20220523,000000,2.22,2.225,2.14,2.17,722473,0
+XERS.US,D,20220524,000000,2.13,2.15,1.95,1.96,1429647,0
+XERS.US,D,20220525,000000,1.94,1.99,1.9,1.97,773506,0
+XERS.US,D,20220526,000000,1.98,2.05,1.94,2,982648,0
+XERS.US,D,20220527,000000,2.04,2.29,2.02,2.26,2543486,0
+XERS.US,D,20220531,000000,2.28,2.42,2.1801,2.21,2428441,0
+XERS.US,D,20220601,000000,2.22,2.23,2.11,2.17,1070702,0
+XERS.US,D,20220602,000000,2.15,2.24,2.09,2.16,916395,0
+XERS.US,D,20220603,000000,2.17,2.25,2.135,2.2,1302750,0
+XERS.US,D,20220606,000000,2.24,2.26,2.05,2.08,1259863,0
+XERS.US,D,20220607,000000,2.03,2.15,1.98,2.11,2308937,0
+XERS.US,D,20220608,000000,2.07,2.18,2.07,2.1,1084417,0
+XERS.US,D,20220609,000000,2.09,2.11,1.89,1.89,1457862,0
+XERS.US,D,20220610,000000,1.87,1.91,1.83,1.89,622473,0
+XERS.US,D,20220613,000000,1.81,1.81,1.61,1.61,1179837,0
+XERS.US,D,20220614,000000,1.75,1.75,1.56,1.63,1112116,0
+XERS.US,D,20220615,000000,1.67,1.78,1.63,1.76,1419972,0
+XERS.US,D,20220616,000000,1.68,1.81,1.68,1.8,1138319,0
+XERS.US,D,20220617,000000,1.8,1.91,1.75,1.82,1449895,0
+XERS.US,D,20220621,000000,1.84,1.95,1.8,1.82,1283036,0
+XERS.US,D,20220622,000000,1.78,1.83,1.71,1.75,1108129,0
+XERS.US,D,20220623,000000,1.74,1.805,1.72,1.77,1236812,0
+XERS.US,D,20220624,000000,1.762,1.77,1.63,1.63,16304351,0
+XERS.US,D,20220627,000000,1.66,1.71,1.59,1.61,2279446,0
+XERS.US,D,20220628,000000,1.62,1.675,1.51,1.51,1139881,0
+XERS.US,D,20220629,000000,1.53,1.53,1.4,1.48,2164238,0
+XERS.US,D,20220630,000000,1.46,1.555,1.44,1.54,1450409,0
+XERS.US,D,20220701,000000,1.52,1.56,1.46,1.5,940721,0
+XERS.US,D,20220705,000000,1.44,1.61,1.44,1.59,996200,0
+XERS.US,D,20220706,000000,1.58,1.72,1.58,1.66,913038,0
+XERS.US,D,20220707,000000,1.67,1.76,1.67,1.73,679630,0
+XERS.US,D,20220708,000000,1.69,1.74,1.659,1.7,769587,0
+XERS.US,D,20220711,000000,1.68,1.705,1.6,1.65,602411,0
+XERS.US,D,20220712,000000,1.65,1.67,1.59,1.59,474297,0
+XERS.US,D,20220713,000000,1.53,1.5999,1.495,1.52,1425393,0
+XERS.US,D,20220714,000000,1.49,1.535,1.4,1.41,1189537,0
+XERS.US,D,20220715,000000,1.47,1.47,1.39,1.43,1303044,0
+XERS.US,D,20220718,000000,1.46,1.49,1.36,1.37,1162153,0
+XERS.US,D,20220719,000000,1.4,1.55,1.4,1.54,1114909,0
+XERS.US,D,20220720,000000,1.54,1.67,1.54,1.63,1293563,0
+XERS.US,D,20220721,000000,1.63,1.67,1.55,1.57,635373,0
+XERS.US,D,20220722,000000,1.56,1.56,1.49,1.51,518491,0
+XERS.US,D,20220725,000000,1.52,1.54,1.4411,1.47,792123,0
+XERS.US,D,20220726,000000,1.45,1.49,1.4,1.42,596823,0
+XERS.US,D,20220727,000000,1.43,1.46,1.4,1.45,528621,0
+XERS.US,D,20220728,000000,1.44,1.4999,1.4,1.43,839163,0
+XERS.US,D,20220729,000000,1.44,1.48,1.4,1.42,527639,0
+XERS.US,D,20220801,000000,1.42,1.6,1.42,1.51,1091222,0
+XERS.US,D,20220802,000000,1.52,1.6,1.52,1.59,690610,0
+XERS.US,D,20220803,000000,1.6,1.65,1.57,1.57,537977,0
+XERS.US,D,20220804,000000,1.58,1.64,1.5609,1.6,660781,0
+XERS.US,D,20220805,000000,1.58,1.69,1.57,1.67,710369,0
+XERS.US,D,20220808,000000,1.66,1.87,1.66,1.85,1524598,0
+XERS.US,D,20220809,000000,1.81,1.84,1.6889,1.7,1255084,0
+XERS.US,D,20220810,000000,1.73,1.96,1.68,1.93,1437492,0
+XERS.US,D,20220811,000000,1.96,1.99,1.79,1.82,1131597,0
+XERS.US,D,20220812,000000,1.86,1.94,1.823,1.87,917777,0
+XERS.US,D,20220815,000000,1.84,1.935,1.81,1.89,565890,0
+XERS.US,D,20220816,000000,1.86,1.91,1.8101,1.87,641778,0
+XERS.US,D,20220817,000000,1.85,1.89,1.81,1.85,469818,0
+XERS.US,D,20220818,000000,1.85,1.87,1.78,1.86,505401,0
+XERS.US,D,20220819,000000,1.84,1.86,1.76,1.76,471370,0
+XERS.US,D,20220822,000000,1.74,1.77,1.65,1.65,705650,0
+XERS.US,D,20220823,000000,1.65,1.72,1.65,1.68,490717,0
+XERS.US,D,20220824,000000,1.7,1.74,1.67,1.72,352432,0
+XERS.US,D,20220825,000000,1.74,1.75,1.69,1.72,278440,0
+XERS.US,D,20220826,000000,1.71,1.71,1.62,1.63,403727,0
+XERS.US,D,20220829,000000,1.62,1.69,1.595,1.68,540639,0
+XERS.US,D,20220830,000000,1.68,1.71,1.61,1.61,502678,0
+XERS.US,D,20220831,000000,1.6,1.68,1.6,1.67,290677,0
+XERS.US,D,20220901,000000,1.66,1.73,1.6292,1.72,367129,0
+XERS.US,D,20220902,000000,1.73,1.8,1.69,1.78,556461,0
+XERS.US,D,20220906,000000,1.78,1.81,1.73,1.75,565445,0
+XERS.US,D,20220907,000000,1.76,1.81,1.71,1.79,593893,0
+XERS.US,D,20220908,000000,1.76,1.81,1.74,1.79,532301,0
+XERS.US,D,20220909,000000,1.79,1.85,1.74,1.82,642878,0
+XERS.US,D,20220912,000000,1.81,1.84,1.78,1.83,380423,0
+XERS.US,D,20220913,000000,1.74,1.83,1.73,1.79,465483,0
+XERS.US,D,20220914,000000,1.8,1.83,1.76,1.8,448543,0
+XERS.US,D,20220915,000000,1.8,1.84,1.765,1.79,439766,0
+XERS.US,D,20220916,000000,1.74,1.8,1.66,1.76,1519800,0
+XERS.US,D,20220919,000000,1.76,1.76,1.71,1.73,366275,0
+XERS.US,D,20220920,000000,1.7,1.72,1.66,1.67,2458584,0
+XERS.US,D,20220921,000000,1.66,1.66,1.59,1.61,530271,0
+XERS.US,D,20220922,000000,1.59,1.62,1.56,1.56,579264,0
+XERS.US,D,20220923,000000,1.55,1.55,1.49,1.54,622330,0
+XERS.US,D,20220926,000000,1.51,1.57,1.51,1.57,314890,0
+XERS.US,D,20220927,000000,1.59,1.6,1.51,1.52,333318,0
+XERS.US,D,20220928,000000,1.56,1.605,1.53,1.58,1728367,0
+XERS.US,D,20220929,000000,1.57,1.61,1.53,1.59,355769,0
+XERS.US,D,20220930,000000,1.57,1.65,1.55,1.56,488166,0
+XERS.US,D,20221003,000000,1.57,1.57,1.53,1.56,314028,0
+XERS.US,D,20221004,000000,1.57,1.605,1.555,1.6,719929,0
+XERS.US,D,20221005,000000,1.6,1.62,1.59,1.61,355023,0
+XERS.US,D,20221006,000000,1.61,1.635,1.47,1.57,3582974,0
+XERS.US,D,20221007,000000,1.56,1.61,1.48,1.49,1286345,0
+XERS.US,D,20221010,000000,1.52,1.54,1.31,1.42,2513932,0
+XERS.US,D,20221011,000000,1.4,1.52,1.34,1.44,1859511,0
+XERS.US,D,20221012,000000,1.42,1.4422,1.28,1.32,1294328,0
+XERS.US,D,20221013,000000,1.28,1.42,1.2599,1.29,1298056,0
+XERS.US,D,20221014,000000,1.31,1.3601,1.195,1.22,1703254,0
+XERS.US,D,20221017,000000,1.25,1.29,1.19,1.23,1215270,0
+XERS.US,D,20221018,000000,1.25,1.365,1.2401,1.3,884951,0
+XERS.US,D,20221019,000000,1.29,1.32,1.21,1.23,1070495,0
+XERS.US,D,20221020,000000,1.28,1.41,1.23,1.24,2598976,0
+XERS.US,D,20221021,000000,1.28,1.37,1.25,1.37,1181948,0
+XERS.US,D,20221024,000000,1.41,1.4791,1.32,1.47,981690,0
+XERS.US,D,20221025,000000,1.47,1.57,1.4593,1.56,637520,0
+XERS.US,D,20221026,000000,1.6,1.64,1.57,1.63,712393,0
+XERS.US,D,20221027,000000,1.65,1.65,1.565,1.59,478688,0
+XERS.US,D,20221028,000000,1.58,1.7,1.58,1.65,662009,0
+XERS.US,D,20221031,000000,1.63,1.66,1.6,1.6,420610,0
+XERS.US,D,20221101,000000,1.61,1.63,1.58,1.59,417477,0
+XERS.US,D,20221102,000000,1.58,1.62,1.54,1.54,558980,0
+XERS.US,D,20221103,000000,1.52,1.565,1.5,1.53,301989,0
+XERS.US,D,20221104,000000,1.53,1.555,1.5,1.53,501227,0
+XERS.US,D,20221107,000000,1.51,1.56,1.51,1.53,377020,0
+XERS.US,D,20221108,000000,1.55,1.55,1.48,1.5,461649,0
+XERS.US,D,20221109,000000,1.62,1.62,1.48,1.48,1075839,0
+XERS.US,D,20221110,000000,1.54,1.58,1.46,1.5,749588,0
+XERS.US,D,20221111,000000,1.52,1.52,1.47,1.48,768576,0
+XERS.US,D,20221114,000000,1.49,1.5,1.41,1.42,848556,0
+XERS.US,D,20221115,000000,1.44,1.475,1.38,1.39,654006,0
+XERS.US,D,20221116,000000,1.39,1.4,1.32,1.34,651359,0
+XERS.US,D,20221117,000000,1.32,1.34,1.25,1.27,724881,0
+XERS.US,D,20221118,000000,1.31,1.35,1.28,1.32,438067,0
+XERS.US,D,20221121,000000,1.3,1.32,1.26,1.3,356941,0
+XERS.US,D,20221122,000000,1.3,1.31,1.25,1.27,436435,0
+XERS.US,D,20221123,000000,1.43,1.43,1.28,1.32,1908354,0
+XERS.US,D,20221125,000000,1.34,1.42,1.31,1.4,306171,0
+XERS.US,D,20221128,000000,1.4,1.44,1.39,1.4,465635,0
+XERS.US,D,20221129,000000,1.39,1.44,1.39,1.41,437734,0
+XERS.US,D,20221130,000000,1.4,1.5,1.3963,1.5,715842,0
+XERS.US,D,20221201,000000,1.53,1.58,1.51,1.55,467738,0
+XERS.US,D,20221202,000000,1.51,1.57,1.51,1.56,529450,0
+XERS.US,D,20221205,000000,1.53,1.56,1.52,1.52,403547,0
+XERS.US,D,20221206,000000,1.51,1.53,1.48,1.49,342038,0
+XERS.US,D,20221207,000000,1.46,1.4799,1.41,1.42,315113,0
+XERS.US,D,20221208,000000,1.43,1.46,1.38,1.46,320628,0
+XERS.US,D,20221209,000000,1.44,1.5,1.43,1.45,266343,0
+XERS.US,D,20221212,000000,1.43,1.46,1.38,1.39,378139,0
+XERS.US,D,20221213,000000,1.41,1.4881,1.385,1.41,628573,0
+XERS.US,D,20221214,000000,1.41,1.41,1.37,1.38,378474,0
+XERS.US,D,20221215,000000,1.38,1.38,1.32,1.34,370244,0
+XERS.US,D,20221216,000000,1.31,1.33,1.255,1.29,988773,0
+XERS.US,D,20221219,000000,1.3,1.32,1.25,1.27,450775,0
+XERS.US,D,20221220,000000,1.25,1.32,1.25,1.28,530169,0
+XERS.US,D,20221221,000000,1.27,1.32,1.27,1.3,432446,0
+XERS.US,D,20221222,000000,1.31,1.32,1.24,1.26,537102,0
+XERS.US,D,20221223,000000,1.26,1.27,1.24,1.26,377109,0
+XERS.US,D,20221227,000000,1.25,1.2525,1.15,1.17,821018,0
+XERS.US,D,20221228,000000,1.16,1.2,1.14,1.14,673643,0
+XERS.US,D,20221229,000000,1.15,1.26,1.145,1.25,719318,0
+XERS.US,D,20221230,000000,1.22,1.34,1.205,1.33,840007,0
+XERS.US,D,20230103,000000,1.27,1.31,1.11,1.12,1511701,0
+XERS.US,D,20230104,000000,1.09,1.1,1.02,1.04,2420815,0
+XERS.US,D,20230105,000000,1.09,1.09,0.9701,1.03,2370049,0
+XERS.US,D,20230106,000000,1.04,1.06,1.02,1.05,2528933,0
+XERS.US,D,20230109,000000,1.06,1.2093,1.06,1.1,4240912,0
+XERS.US,D,20230110,000000,1.1,1.13,1.065,1.08,1013167,0
+XERS.US,D,20230111,000000,1.08,1.085,1.06,1.07,973575,0
+XERS.US,D,20230112,000000,1.07,1.18,1.07,1.15,2058748,0
+XERS.US,D,20230113,000000,1.16,1.29,1.1407,1.28,2407846,0
+XERS.US,D,20230117,000000,1.25,1.28,1.21,1.25,1212820,0
+XERS.US,D,20230118,000000,1.28,1.28,1.18,1.2,1034115,0
+XERS.US,D,20230119,000000,1.2,1.21,1.155,1.17,793462,0
+XERS.US,D,20230120,000000,1.19,1.22,1.15,1.22,937343,0
+XERS.US,D,20230123,000000,1.2,1.25,1.18,1.24,900508,0
+XERS.US,D,20230124,000000,1.23,1.25,1.2,1.21,596332,0
+XERS.US,D,20230125,000000,1.19,1.2,1.15,1.18,592830,0
+XERS.US,D,20230126,000000,1.17,1.23,1.17,1.22,699731,0
+XERS.US,D,20230127,000000,1.2,1.29,1.2,1.26,615552,0
+XERS.US,D,20230130,000000,1.3,1.32,1.22,1.22,1007837,0
+XERS.US,D,20230131,000000,1.23,1.269,1.2201,1.24,526485,0
+XERS.US,D,20230201,000000,1.23,1.26,1.19,1.22,717840,0
+XERS.US,D,20230202,000000,1.25,1.28,1.22,1.26,788960,0
+XERS.US,D,20230203,000000,1.23,1.26,1.17,1.18,804466,0
+XERS.US,D,20230206,000000,1.2,1.2,1.16,1.18,477166,0
+XERS.US,D,20230207,000000,1.18,1.1879,1.13,1.16,626073,0
+XERS.US,D,20230208,000000,1.16,1.175,1.13,1.14,365409,0
+XERS.US,D,20230209,000000,1.17,1.17,1.13,1.13,540811,0
+XERS.US,D,20230210,000000,1.13,1.15,1.11,1.14,429434,0
+XERS.US,D,20230213,000000,1.13,1.1985,1.12,1.18,485042,0
+XERS.US,D,20230214,000000,1.19,1.2,1.16,1.16,349727,0
+XERS.US,D,20230215,000000,1.16,1.27,1.15,1.26,1169083,0
+XERS.US,D,20230216,000000,1.25,1.28,1.2,1.27,1104106,0
+XERS.US,D,20230217,000000,1.29,1.41,1.25,1.39,2689604,0
+XERS.US,D,20230221,000000,1.42,1.429,1.25,1.25,1554752,0
+XERS.US,D,20230222,000000,1.27,1.27,1.23,1.25,686121,0
+XERS.US,D,20230223,000000,1.24,1.25,1.21,1.23,434801,0
+XERS.US,D,20230224,000000,1.22,1.27,1.2,1.25,996597,0
+XERS.US,D,20230227,000000,1.268,1.3,1.25,1.28,804313,0
+XERS.US,D,20230228,000000,1.29,1.4,1.29,1.38,1836987,0
+XERS.US,D,20230301,000000,1.36,1.455,1.35,1.42,1578255,0
+XERS.US,D,20230302,000000,1.42,1.435,1.33,1.33,2022132,0
+XERS.US,D,20230303,000000,1.33,1.49,1.325,1.45,1333512,0
+XERS.US,D,20230306,000000,1.38,1.48,1.35,1.45,749748,0
+XERS.US,D,20230307,000000,1.43,1.56,1.41,1.53,1373522,0
+XERS.US,D,20230308,000000,1.51,1.52,1.32,1.35,1930752,0
+XERS.US,D,20230309,000000,1.36,1.38,1.24,1.25,1720445,0
+XERS.US,D,20230310,000000,1.25,1.255,1.13,1.21,2101848,0
+XERS.US,D,20230313,000000,1.19,1.25,1.18,1.21,783268,0
+XERS.US,D,20230314,000000,1.26,1.36,1.24,1.3,1218836,0
+XERS.US,D,20230315,000000,1.29,1.308,1.25,1.3,547707,0
+XERS.US,D,20230316,000000,1.3,1.32,1.27,1.3,433175,0
+XERS.US,D,20230317,000000,1.29,1.39,1.28,1.35,1129074,0
+XERS.US,D,20230320,000000,1.34,1.34,1.26,1.29,875441,0
+XERS.US,D,20230321,000000,1.29,1.36,1.28,1.34,651921,0
+XERS.US,D,20230322,000000,1.35,1.36,1.3,1.32,577002,0
+XERS.US,D,20230323,000000,1.32,1.35,1.26,1.28,679606,0
+XERS.US,D,20230324,000000,1.28,1.3,1.25,1.28,823942,0
+XERS.US,D,20230327,000000,1.3,1.31,1.26,1.27,312593,0
+XERS.US,D,20230328,000000,1.26,1.35,1.26,1.33,662916,0
+XERS.US,D,20230329,000000,1.33,1.35,1.31,1.32,300246,0
+XERS.US,D,20230330,000000,1.42,1.49,1.36,1.46,2596896,0
+XERS.US,D,20230331,000000,1.45,1.7,1.44,1.63,2747325,0
+XERS.US,D,20230403,000000,1.64,1.83,1.64,1.82,2798526,0
+XERS.US,D,20230404,000000,1.82,1.94,1.79,1.94,2192435,0
+XERS.US,D,20230405,000000,1.92,2.0406,1.84,1.89,1655398,0
+XERS.US,D,20230406,000000,1.83,1.93,1.79,1.89,754520,0
+XERS.US,D,20230410,000000,1.88,1.99,1.77,1.94,1129030,0
+XERS.US,D,20230411,000000,1.95,2.11,1.94,2.07,1138261,0
+XERS.US,D,20230412,000000,2.08,2.11,1.9701,1.99,2649857,0
+XERS.US,D,20230413,000000,1.99,2.23,1.98,2.18,2648512,0
+XERS.US,D,20230414,000000,2.22,2.23,2.08,2.17,1074717,0
+XERS.US,D,20230417,000000,2.18,2.42,2.13,2.37,2664675,0
+XERS.US,D,20230418,000000,2.41,2.42,2.27,2.32,1236928,0
+XERS.US,D,20230419,000000,2.3,2.31,2.18,2.24,733395,0
+XERS.US,D,20230420,000000,2.2,2.25,2.16,2.18,744200,0
+XERS.US,D,20230421,000000,2.15,2.34,2.15,2.31,1057753,0
+XERS.US,D,20230424,000000,2.33,2.38,2.145,2.29,1600624,0
+XERS.US,D,20230425,000000,2.27,2.37,2.19,2.21,948078,0
+XERS.US,D,20230426,000000,2.24,2.24,2.17,2.17,817549,0
+XERS.US,D,20230427,000000,2.18,2.22,2.1,2.14,660923,0
+XERS.US,D,20230428,000000,2.15,2.29,2.12,2.26,702083,0
+XERS.US,D,20230501,000000,2.25,2.5,2.205,2.44,1720095,0
+XERS.US,D,20230502,000000,2.42,2.45,2.29,2.36,1367035,0
+XERS.US,D,20230503,000000,2.39,2.41,2.29,2.31,1297768,0
+XERS.US,D,20230504,000000,2.3,2.34,2.2,2.31,1821942,0
+XERS.US,D,20230505,000000,2.33,2.44,2.28,2.4,1178601,0
+XERS.US,D,20230508,000000,2.45,2.45,2.34,2.4,739814,0
+XERS.US,D,20230509,000000,2.45,2.73,2.34,2.73,3234015,0
+XERS.US,D,20230510,000000,2.73,2.95,2.69,2.93,2936103,0
+XERS.US,D,20230511,000000,2.94,3.005,2.865,2.92,2099590,0
+XERS.US,D,20230512,000000,2.98,3.0289,2.875,2.9,1663616,0
+XERS.US,D,20230515,000000,2.89,2.92,2.71,2.84,1557497,0
+XERS.US,D,20230516,000000,2.81,2.87,2.78,2.85,704216,0
+XERS.US,D,20230517,000000,2.84,2.86,2.7275,2.8,1009205,0
+XERS.US,D,20230518,000000,2.8,2.88,2.74,2.81,805942,0
+XERS.US,D,20230519,000000,2.84,2.925,2.8,2.9,895669,0
+XERS.US,D,20230522,000000,2.92,2.998,2.89,2.95,1210924,0
+XERS.US,D,20230523,000000,2.94,2.94,2.77,2.79,896265,0
+XERS.US,D,20230524,000000,2.75,2.92,2.72,2.87,729821,0
+XERS.US,D,20230525,000000,2.87,2.89,2.74,2.84,948032,0
+XERS.US,D,20230526,000000,2.81,2.85,2.62,2.64,1348029,0
+XERS.US,D,20230530,000000,2.64,2.67,2.54,2.57,1015042,0
+XERS.US,D,20230531,000000,2.54,2.6491,2.52,2.56,866364,0
+XERS.US,D,20230601,000000,2.56,2.655,2.52,2.62,776115,0
+XERS.US,D,20230602,000000,2.65,2.82,2.63,2.82,819559,0
+XERS.US,D,20230605,000000,2.8,2.87,2.76,2.84,659591,0
+XERS.US,D,20230606,000000,2.81,2.99,2.81,2.95,914032,0
+XERS.US,D,20230607,000000,2.94,2.99,2.825,2.9,1082168,0
+XERS.US,D,20230608,000000,2.91,3.01,2.87,2.95,1413604,0
+XERS.US,D,20230609,000000,2.97,2.97,2.825,2.83,707004,0
+XERS.US,D,20230612,000000,2.85,2.8675,2.76,2.805,670406,0
+XERS.US,D,20230613,000000,2.83,2.895,2.8,2.82,706946,0
+XERS.US,D,20230614,000000,2.84,2.85,2.7,2.72,903051,0
+XERS.US,D,20230615,000000,2.72,2.75,2.655,2.71,813235,0
+XERS.US,D,20230616,000000,2.73,2.82,2.65,2.77,2097900,0
+XERS.US,D,20230620,000000,2.77,2.89,2.7,2.87,768252,0
+XERS.US,D,20230621,000000,2.86,3.07,2.84,2.98,3189954,0
+XERS.US,D,20230622,000000,3,3.025,2.95,2.96,1026942,0
+XERS.US,D,20230623,000000,2.91,2.9985,2.87,2.93,2488077,0
+XERS.US,D,20230626,000000,2.865,2.93,2.6,2.61,1887160,0
+XERS.US,D,20230627,000000,2.65,2.72,2.51,2.64,1775167,0
+XERS.US,D,20230628,000000,2.67,2.72,2.59,2.64,1123413,0
+XERS.US,D,20230629,000000,2.62,2.65,2.3,2.35,2877988,0
+XERS.US,D,20230630,000000,2.36,2.65,2.36,2.62,1764092,0
+XERS.US,D,20230703,000000,2.6,2.62,2.495,2.55,584683,0
+XERS.US,D,20230705,000000,2.53,2.59,2.48,2.53,659097,0
+XERS.US,D,20230706,000000,2.5,2.515,2.37,2.41,1006499,0
+XERS.US,D,20230707,000000,2.42,2.5,2.3226,2.36,1274864,0
+XERS.US,D,20230710,000000,2.34,2.48,2.34,2.45,1226452,0
+XERS.US,D,20230711,000000,2.42,2.48,2.3836,2.42,912076,0
+XERS.US,D,20230712,000000,2.45,2.47,2.38,2.4,879135,0
+XERS.US,D,20230713,000000,2.4,2.59,2.4,2.54,1036588,0
+XERS.US,D,20230714,000000,2.6,2.615,2.52,2.54,708221,0
+XERS.US,D,20230717,000000,2.57,2.62,2.52,2.58,398694,0
+XERS.US,D,20230718,000000,2.59,2.715,2.56,2.66,711577,0
+XERS.US,D,20230719,000000,2.66,2.75,2.61,2.65,970632,0
+XERS.US,D,20230720,000000,2.66,2.715,2.56,2.58,706653,0
+XERS.US,D,20230721,000000,2.58,2.645,2.53,2.55,476136,0
+XERS.US,D,20230724,000000,2.54,2.585,2.49,2.52,551858,0
+XERS.US,D,20230725,000000,2.5,2.52,2.4,2.41,670589,0
+XERS.US,D,20230726,000000,2.41,2.45,2.36,2.44,801335,0
+XERS.US,D,20230727,000000,2.45,2.4901,2.3,2.33,1154566,0
+XERS.US,D,20230728,000000,2.36,2.545,2.355,2.53,1022249,0
+XERS.US,D,20230731,000000,2.53,2.64,2.5157,2.61,2481962,0
+XERS.US,D,20230801,000000,2.63,2.7,2.555,2.69,651285,0
+XERS.US,D,20230802,000000,2.64,2.67,2.56,2.58,674281,0
+XERS.US,D,20230803,000000,2.55,2.705,2.54,2.66,601265,0
+XERS.US,D,20230804,000000,2.69,2.7,2.63,2.64,387790,0
+XERS.US,D,20230807,000000,2.65,2.65,2.48,2.49,835612,0
+XERS.US,D,20230808,000000,2.42,2.78,2.26,2.58,1753594,0
+XERS.US,D,20230809,000000,2.57,2.64,2.33,2.35,1607175,0
+XERS.US,D,20230810,000000,2.38,2.475,2.325,2.33,1197489,0
+XERS.US,D,20230811,000000,2.34,2.4084,2.25,2.28,931188,0
+XERS.US,D,20230814,000000,2.27,2.32,2.13,2.25,1913039,0
+XERS.US,D,20230815,000000,2.25,2.265,2.185,2.23,933774,0
+XERS.US,D,20230816,000000,2.23,2.3,2.16,2.17,744958,0
+XERS.US,D,20230817,000000,2.2,2.2,2.11,2.12,837526,0
+XERS.US,D,20230818,000000,2.12,2.42,2.075,2.39,1746476,0
+XERS.US,D,20230821,000000,2.39,2.4253,2.31,2.39,731014,0
+XERS.US,D,20230822,000000,2.38,2.4,2.25,2.29,911143,0
+XERS.US,D,20230823,000000,2.31,2.35,2.23,2.24,568000,0
+XERS.US,D,20230824,000000,2.23,2.24,2.14,2.16,920002,0
+XERS.US,D,20230825,000000,2.14,2.195,2.13,2.15,632114,0
+XERS.US,D,20230828,000000,2.19,2.305,2.19,2.27,1076563,0
+XERS.US,D,20230829,000000,2.26,2.38,2.26,2.33,595182,0
+XERS.US,D,20230830,000000,2.31,2.3379,2.27,2.29,613816,0
+XERS.US,D,20230831,000000,2.29,2.35,2.27,2.27,515838,0
+XERS.US,D,20230901,000000,2.3,2.4698,2.295,2.37,1042371,0
+XERS.US,D,20230905,000000,2.35,2.37,2.19,2.22,1159932,0
+XERS.US,D,20230906,000000,2.21,2.22,2.16,2.18,775682,0
+XERS.US,D,20230907,000000,2.18,2.18,2.11,2.14,853022,0
+XERS.US,D,20230908,000000,2.15,2.15,2.09,2.1,678194,0
+XERS.US,D,20230911,000000,2.15,2.15,2.05,2.1,1028981,0
+XERS.US,D,20230912,000000,2.08,2.101,1.965,2.04,1624247,0
+XERS.US,D,20230913,000000,2.01,2.175,2.01,2.08,1525916,0
+XERS.US,D,20230914,000000,2.09,2.125,2.06,2.08,1123124,0
+XERS.US,D,20230915,000000,2.09,2.1,1.97,2,1256318,0
+XERS.US,D,20230918,000000,2,2.03,1.975,1.99,933912,0
+XERS.US,D,20230919,000000,1.99,2.029,1.96,1.96,1104788,0
+XERS.US,D,20230920,000000,1.96,1.99,1.89,1.9,827629,0
+XERS.US,D,20230921,000000,1.88,1.9,1.81,1.85,847353,0
+XERS.US,D,20230922,000000,1.87,1.88,1.78,1.8,1125399,0
+XERS.US,D,20230925,000000,1.78,1.84,1.731,1.84,856331,0
+XERS.US,D,20230926,000000,1.81,1.9201,1.81,1.82,813512,0
+XERS.US,D,20230927,000000,1.84,1.91,1.82,1.9,780339,0
+XERS.US,D,20230928,000000,1.93,1.95,1.85,1.88,576642,0
+XERS.US,D,20230929,000000,1.91,1.92,1.845,1.86,821981,0
+XERS.US,D,20231002,000000,1.84,1.86,1.73,1.75,1188750,0
+XERS.US,D,20231003,000000,1.74,1.74,1.5801,1.64,1823372,0
+XERS.US,D,20231004,000000,1.66,1.69,1.62,1.68,714223,0
+XERS.US,D,20231005,000000,1.7,1.73,1.64,1.69,781744,0
+XERS.US,D,20231006,000000,1.68,1.77,1.63,1.75,767796,0
+XERS.US,D,20231009,000000,1.72,1.75,1.66,1.69,569479,0
+XERS.US,D,20231010,000000,1.69,1.77,1.69,1.71,638451,0
+XERS.US,D,20231011,000000,1.74,1.75,1.62,1.65,379515,0
+XERS.US,D,20231012,000000,1.65,1.65,1.55,1.58,592562,0
+XERS.US,D,20231013,000000,1.6,1.635,1.57,1.58,539544,0
+XERS.US,D,20231016,000000,1.74,1.91,1.72,1.9,1692206,0
+XERS.US,D,20231017,000000,1.89,1.95,1.84,1.86,827360,0
+XERS.US,D,20231018,000000,1.86,1.8695,1.77,1.77,887071,0
+XERS.US,D,20231019,000000,1.78,1.79,1.68,1.73,798785,0
+XERS.US,D,20231020,000000,1.74,1.8,1.7,1.74,843096,0
+XERS.US,D,20231023,000000,1.74,1.752,1.6801,1.69,579181,0
+XERS.US,D,20231024,000000,1.72,1.87,1.72,1.84,800119,0
+XERS.US,D,20231025,000000,1.83,1.84,1.72,1.73,558794,0
+XERS.US,D,20231026,000000,1.74,1.745,1.63,1.66,820956,0
+XERS.US,D,20231027,000000,1.67,1.6701,1.59,1.61,805390,0
+XERS.US,D,20231030,000000,1.63,1.675,1.62,1.67,482015,0
+XERS.US,D,20231031,000000,1.64,1.89,1.64,1.83,1317252,0
+XERS.US,D,20231101,000000,1.85,1.92,1.79,1.87,1107926,0
+XERS.US,D,20231102,000000,1.87,1.95,1.78,1.81,1037123,0
+XERS.US,D,20231103,000000,1.85,1.93,1.85,1.9,709427,0
+XERS.US,D,20231106,000000,1.9,1.91,1.81,1.85,666722,0
+XERS.US,D,20231107,000000,1.86,1.915,1.84,1.875,507442,0
+XERS.US,D,20231108,000000,1.86,2.02,1.849,1.98,1815008,0
+XERS.US,D,20231109,000000,2.07,2.18,1.72,1.805,3004349,0
+XERS.US,D,20231110,000000,1.87,1.91,1.63,1.685,1556828,0
+XERS.US,D,20231113,000000,1.67,1.67,1.55,1.62,1386870,0
+XERS.US,D,20231114,000000,1.7,1.718,1.5,1.56,3045791,0
+XERS.US,D,20231115,000000,1.57,1.61,1.46,1.47,2184467,0
+XERS.US,D,20231116,000000,1.51,1.77,1.49,1.57,3172552,0
+XERS.US,D,20231117,000000,1.62,1.78,1.5312,1.77,3660941,0
+XERS.US,D,20231120,000000,1.83,1.99,1.795,1.82,1875749,0
+XERS.US,D,20231121,000000,1.78,1.81,1.74,1.74,1311369,0
+XERS.US,D,20231122,000000,1.83,1.915,1.72,1.74,1178499,0
+XERS.US,D,20231124,000000,1.73,1.95,1.73,1.93,1111577,0
+XERS.US,D,20231127,000000,1.91,1.91,1.83,1.84,2942999,0
+XERS.US,D,20231128,000000,1.81,1.83,1.76,1.79,756924,0
+XERS.US,D,20231129,000000,1.81,1.87,1.78,1.845,1309611,0
+XERS.US,D,20231130,000000,1.91,1.975,1.825,1.86,1196476,0
+XERS.US,D,20231201,000000,1.84,1.91,1.78,1.89,1212710,0
+XERS.US,D,20231204,000000,1.86,1.9593,1.8,1.89,1297638,0
+XERS.US,D,20231205,000000,1.9,1.95,1.84,1.86,1489370,0
+XERS.US,D,20231206,000000,1.88,1.94,1.81,1.92,1766381,0
+XERS.US,D,20231207,000000,1.92,1.96,1.88,1.94,524458,0
+XERS.US,D,20231208,000000,1.94,2.05,1.91,2.03,783702,0
+XERS.US,D,20231211,000000,2.05,2.05,1.92,1.92,812527,0
+XERS.US,D,20231212,000000,1.95,1.96,1.8653,1.95,456970,0
+XERS.US,D,20231213,000000,1.95,2.16,1.93,2.12,2080135,0
+XERS.US,D,20231214,000000,2.12,2.22,2.05,2.18,2542822,0
+XERS.US,D,20231215,000000,2.17,2.21,2.01,2.02,2487690,0
+XERS.US,D,20231218,000000,2.02,2.05,1.9593,1.98,1103327,0
+XERS.US,D,20231219,000000,1.99,2.12,1.99,2.05,1183389,0
+XERS.US,D,20231220,000000,2.06,2.07,1.98,2.01,1887710,0
+XERS.US,D,20231221,000000,2.08,2.18,2.015,2.1,2307688,0
+XERS.US,D,20231222,000000,2.12,2.16,2.06,2.09,2688539,0
+XERS.US,D,20231226,000000,2.12,2.2589,2.0805,2.23,1902937,0
+XERS.US,D,20231227,000000,2.25,2.28,2.18,2.275,1361027,0
+XERS.US,D,20231228,000000,2.29,2.4361,2.2514,2.36,1679844,0
+XERS.US,D,20231229,000000,2.35,2.405,2.3001,2.35,1195973,0
+XERS.US,D,20240102,000000,2.31,2.34,2.235,2.265,1204057,0
+XERS.US,D,20240103,000000,2.24,2.34,2.18,2.24,1274876,0
+XERS.US,D,20240104,000000,2.39,2.6701,2.32,2.53,5420760,0
+XERS.US,D,20240105,000000,2.51,2.54,2.43,2.45,2564692,0
+XERS.US,D,20240108,000000,2.45,2.45,2.32,2.38,1856922,0
+XERS.US,D,20240109,000000,2.35,2.465,2.33,2.41,1428647,0
+XERS.US,D,20240110,000000,2.78,2.81,2.62,2.8,11396642,0
+XERS.US,D,20240111,000000,2.79,3.02,2.73,2.93,6420145,0
+XERS.US,D,20240112,000000,2.93,2.97,2.76,2.77,3117753,0
+XERS.US,D,20240116,000000,2.74,2.79,2.615,2.65,3477022,0
+XERS.US,D,20240117,000000,2.6,2.655,2.52,2.63,2850660,0
+XERS.US,D,20240118,000000,2.72,2.74,2.43,2.48,2414632,0
+XERS.US,D,20240119,000000,2.48,2.515,2.34,2.41,2664834,0
+XERS.US,D,20240122,000000,2.41,2.5313,2.41,2.5,1546072,0
+XERS.US,D,20240123,000000,2.5,2.515,2.4,2.43,949482,0
+XERS.US,D,20240124,000000,2.48,2.51,2.345,2.36,1399101,0
+XERS.US,D,20240125,000000,2.38,2.47,2.35,2.46,1367908,0
+XERS.US,D,20240126,000000,2.46,2.525,2.434,2.49,1275110,0
+XERS.US,D,20240129,000000,2.5,2.67,2.45,2.66,1714683,0
+XERS.US,D,20240130,000000,2.63,2.64,2.5,2.52,1121087,0
+XERS.US,D,20240131,000000,2.52,2.585,2.46,2.46,1419752,0
+XERS.US,D,20240201,000000,2.5,2.555,2.43,2.51,1247537,0
+XERS.US,D,20240202,000000,2.5,2.5,2.425,2.45,1275445,0
+XERS.US,D,20240205,000000,2.45,2.51,2.3913,2.47,1090364,0
+XERS.US,D,20240206,000000,2.48,2.64,2.465,2.64,1626183,0
+XERS.US,D,20240207,000000,2.66,2.71,2.61,2.63,1509938,0
+XERS.US,D,20240208,000000,2.62,2.73,2.56,2.73,1416861,0
+XERS.US,D,20240209,000000,2.73,2.87,2.72,2.87,2156750,0
+XERS.US,D,20240212,000000,2.87,2.97,2.85,2.95,1567273,0
+XERS.US,D,20240213,000000,2.86,3.005,2.76,2.87,2824726,0
+XERS.US,D,20240214,000000,2.93,3.235,2.9,3.21,4129097,0
+XERS.US,D,20240215,000000,3.21,3.26,3.13,3.21,2824639,0
+XERS.US,D,20240216,000000,3.19,3.25,3.155,3.22,1698106,0
+XERS.US,D,20240220,000000,3.2,3.25,3.13,3.16,1762517,0
+XERS.US,D,20240221,000000,3.21,3.23,2.95,3,1708227,0
+XERS.US,D,20240222,000000,3.035,3.16,3.01,3.04,1996927,0
+XERS.US,D,20240223,000000,3.04,3.105,2.96,3.01,2538814,0
+XERS.US,D,20240226,000000,2.99,3.2389,2.96,3.11,3206547,0
+XERS.US,D,20240227,000000,3.17,3.21,3.09,3.13,1932500,0
+XERS.US,D,20240228,000000,3.14,3.145,3,3.02,1597893,0
+XERS.US,D,20240229,000000,3.11,3.1941,3.045,3.075,1523775,0
+XERS.US,D,20240301,000000,3.13,3.255,3.09,3.18,2647579,0
+XERS.US,D,20240304,000000,3.24,3.25,3.03,3.04,2602460,0
+XERS.US,D,20240305,000000,3.03,3.16,2.97,3.08,2394855,0
+XERS.US,D,20240306,000000,3.04,3.04,2.42,2.48,8388766,0
+XERS.US,D,20240307,000000,2.53,2.54,2.31,2.44,4043723,0
+XERS.US,D,20240308,000000,2.44,2.55,2.32,2.35,2744171,0
+XERS.US,D,20240311,000000,2.31,2.3799,2.18,2.25,2824392,0
+XERS.US,D,20240312,000000,2.23,2.255,2.18,2.21,1510814,0
+XERS.US,D,20240313,000000,2.18,2.255,2.14,2.18,2366012,0
+XERS.US,D,20240314,000000,2.16,2.17,2.09,2.13,1670555,0
+XERS.US,D,20240315,000000,2.14,2.2799,2.12,2.23,3106001,0
+XERS.US,D,20240318,000000,2.25,2.25,2.11,2.13,1474073,0
+XERS.US,D,20240319,000000,2.1,2.19,2.1,2.15,1476894,0
+XERS.US,D,20240320,000000,2.14,2.21,2.095,2.19,1210632,0
+XERS.US,D,20240321,000000,2.18,2.22,2.11,2.13,1757824,0
+XERS.US,D,20240322,000000,2.13,2.17,2.1,2.1,901331,0
+XERS.US,D,20240325,000000,2.1,2.21,2.07,2.11,1387087,0
+XERS.US,D,20240326,000000,2.14,2.16,2.045,2.05,1102864,0
+XERS.US,D,20240327,000000,2.08,2.095,2,2.04,1611445,0
+XERS.US,D,20240328,000000,2.13,2.2799,2.11,2.21,3227417,0
+XERS.US,D,20240401,000000,2.26,2.26,2.11,2.14,1209071,0
+XERS.US,D,20240402,000000,2.11,2.125,2.0625,2.09,943725,0
+XERS.US,D,20240403,000000,2.06,2.11,2.05,2.08,1237760,0
+XERS.US,D,20240404,000000,2.11,2.11,2.02,2.05,1603322,0
+XERS.US,D,20240405,000000,2.04,2.0788,2.0114,2.04,1046861,0
+XERS.US,D,20240408,000000,2.05,2.06,1.99,2.02,917188,0
+XERS.US,D,20240409,000000,2.01,2.065,2.01,2.02,862299,0
+XERS.US,D,20240410,000000,1.99,2.01,1.93,1.98,1603386,0
+XERS.US,D,20240411,000000,1.97,2.04,1.96,2.03,1506520,0
+XERS.US,D,20240412,000000,2.02,2.045,1.87,1.91,2080071,0
+XERS.US,D,20240415,000000,1.9,1.96,1.83,1.85,1773740,0
+XERS.US,D,20240416,000000,1.85,1.86,1.77,1.8,1836672,0
+XERS.US,D,20240417,000000,1.8,1.83,1.75,1.78,1521288,0
+XERS.US,D,20240418,000000,1.8,1.8,1.73,1.76,1086061,0
+XERS.US,D,20240419,000000,1.76,1.78,1.69,1.74,1936964,0
+XERS.US,D,20240422,000000,1.72,1.84,1.69,1.78,1319079,0
+XERS.US,D,20240423,000000,1.8,1.9,1.775,1.78,1345307,0
+XERS.US,D,20240424,000000,1.78,1.8,1.74,1.76,712941,0
+XERS.US,D,20240425,000000,1.76,1.76,1.7,1.7,894039,0
+XERS.US,D,20240426,000000,1.71,1.75,1.69,1.75,870181,0
+XERS.US,D,20240429,000000,1.73,1.78,1.71,1.75,932971,0
+XERS.US,D,20240430,000000,1.74,1.8,1.72,1.75,819697,0
+XERS.US,D,20240501,000000,1.74,1.83,1.73,1.75,1292310,0
+XERS.US,D,20240502,000000,1.79,1.88,1.75,1.86,1197424,0
+XERS.US,D,20240503,000000,1.9,1.93,1.84,1.89,1130222,0
+XERS.US,D,20240506,000000,1.95,1.97,1.885,1.895,1366677,0
+XERS.US,D,20240507,000000,1.91,1.93,1.84,1.88,974867,0
+XERS.US,D,20240508,000000,1.86,1.88,1.8,1.85,1026430,0
+XERS.US,D,20240509,000000,1.85,1.89,1.72,1.88,1611760,0
+XERS.US,D,20240510,000000,1.91,1.91,1.73,1.76,1940413,0
+XERS.US,D,20240513,000000,1.81,1.97,1.77,1.89,2133509,0
+XERS.US,D,20240514,000000,1.91,1.98,1.84,1.9,1693820,0
+XERS.US,D,20240515,000000,1.92,2.05,1.91,1.98,1817347,0
+XERS.US,D,20240516,000000,1.98,2.07,1.93,2.02,1403235,0
+XERS.US,D,20240517,000000,2.04,2.07,1.96,1.98,1239858,0
+XERS.US,D,20240520,000000,1.97,2.06,1.93,2.05,779770,0
+XERS.US,D,20240521,000000,2.03,2.05,1.99,2,852214,0
+XERS.US,D,20240522,000000,2,2.07,1.98,2.01,624076,0
+XERS.US,D,20240523,000000,2.01,2.01,1.92,1.95,911564,0
+XERS.US,D,20240524,000000,1.95,1.97,1.9043,1.93,782139,0
+XERS.US,D,20240528,000000,1.88,1.99,1.86,1.92,1041311,0
+XERS.US,D,20240529,000000,1.88,1.95,1.86,1.93,878346,0
+XERS.US,D,20240530,000000,1.96,2.33,1.96,2.22,5059086,0
+XERS.US,D,20240531,000000,2.24,2.41,2.19,2.255,2923991,0
+XERS.US,D,20240603,000000,2.29,2.51,2.2613,2.45,3771081,0
+XERS.US,D,20240604,000000,2.43,2.45,2.2406,2.32,1849224,0
+XERS.US,D,20240605,000000,2.37,2.44,2.32,2.43,1747746,0
+XERS.US,D,20240606,000000,2.41,2.44,2.335,2.36,959299,0
+XERS.US,D,20240607,000000,2.35,2.5,2.31,2.33,1811302,0
+XERS.US,D,20240610,000000,2.33,2.395,2.285,2.32,1149307,0
+XERS.US,D,20240611,000000,2.31,2.32,2.23,2.3,1354554,0
+XERS.US,D,20240612,000000,2.33,2.38,2.22,2.24,1348488,0
+XERS.US,D,20240613,000000,2.24,2.27,2.19,2.22,908432,0
+XERS.US,D,20240614,000000,2.19,2.25,2.17,2.2,778300,0
+XERS.US,D,20240617,000000,2.17,2.21,2.15,2.18,838658,0
+XERS.US,D,20240618,000000,2.18,2.1914,2.1,2.13,871609,0
+XERS.US,D,20240620,000000,2.1,2.16,2.09,2.09,998035,0
+XERS.US,D,20240621,000000,2.12,2.16,2.084,2.11,1559881,0
+XERS.US,D,20240624,000000,2.12,2.18,2.095,2.11,750243,0
+XERS.US,D,20240625,000000,2.11,2.165,2.09,2.1,621156,0
+XERS.US,D,20240626,000000,2.09,2.22,2.07,2.2,1383829,0
+XERS.US,D,20240627,000000,2.2,2.27,2.18,2.26,932658,0
+XERS.US,D,20240628,000000,2.28,2.3199,2.2,2.25,2849271,0
+XERS.US,D,20240701,000000,2.24,2.28,2.16,2.17,839954,0
+XERS.US,D,20240702,000000,2.16,2.165,2.03,2.06,1374179,0
+XERS.US,D,20240703,000000,2.07,2.1,2.04,2.08,617205,0
+XERS.US,D,20240705,000000,2.08,2.14,2.05,2.11,624204,0
+XERS.US,D,20240708,000000,2.18,2.26,2.1,2.13,1142493,0
+XERS.US,D,20240709,000000,2.11,2.18,2.105,2.16,675228,0
+XERS.US,D,20240710,000000,2.18,2.19,2.14,2.155,604646,0
+XERS.US,D,20240711,000000,2.2,2.41,2.195,2.34,2896611,0
+XERS.US,D,20240712,000000,2.37,2.4,2.29,2.355,975466,0
+XERS.US,D,20240715,000000,2.38,2.5,2.37,2.48,1890819,0
+XERS.US,D,20240716,000000,2.5,2.6,2.49,2.57,1533774,0
+XERS.US,D,20240717,000000,2.53,2.56,2.41,2.45,1269244,0
+XERS.US,D,20240718,000000,2.44,2.4997,2.35,2.38,1003904,0
+XERS.US,D,20240719,000000,2.39,2.43,2.35,2.365,528556,0
+XERS.US,D,20240722,000000,2.35,2.46,2.33,2.45,944333,0
+XERS.US,D,20240723,000000,2.43,2.57,2.43,2.54,1284076,0
+XERS.US,D,20240724,000000,2.51,2.535,2.38,2.41,1066269,0
+XERS.US,D,20240725,000000,2.43,2.61,2.4001,2.555,1273115,0
+XERS.US,D,20240726,000000,2.59,2.64,2.54,2.61,1234708,0
+XERS.US,D,20240729,000000,2.63,2.67,2.48,2.52,1433787,0
+XERS.US,D,20240730,000000,2.55,2.57,2.43,2.48,848239,0
+XERS.US,D,20240731,000000,2.48,2.59,2.435,2.48,1451682,0
+XERS.US,D,20240801,000000,2.49,2.51,2.395,2.43,1168467,0
+XERS.US,D,20240802,000000,2.4,2.455,2.32,2.38,1558929,0
+XERS.US,D,20240805,000000,2.21,2.31,2.16,2.23,2170114,0
+XERS.US,D,20240806,000000,2.24,2.3094,2.18,2.26,1165030,0
+XERS.US,D,20240807,000000,2.28,2.315,2.095,2.13,1879418,0
+XERS.US,D,20240808,000000,2.24,2.39,2.18,2.23,3132209,0
+XERS.US,D,20240809,000000,2.25,2.45,2.24,2.32,2486568,0
+XERS.US,D,20240812,000000,2.33,2.39,2.21,2.25,1445069,0
+XERS.US,D,20240813,000000,2.28,2.575,2.28,2.54,2643889,0
+XERS.US,D,20240814,000000,2.54,2.59,2.39,2.55,2043762,0
+XERS.US,D,20240815,000000,2.6,2.65,2.56,2.62,1580070,0
+XERS.US,D,20240816,000000,2.61,2.745,2.61,2.69,1576274,0
+XERS.US,D,20240819,000000,2.695,2.7499,2.61,2.72,1914280,0
+XERS.US,D,20240820,000000,2.71,2.74,2.64,2.7,998782,0
+XERS.US,D,20240821,000000,2.71,2.85,2.66,2.84,1576290,0
+XERS.US,D,20240822,000000,2.85,2.91,2.7799,2.8,1345793,0
+XERS.US,D,20240823,000000,2.83,2.94,2.83,2.88,1548794,0
+XERS.US,D,20240826,000000,2.92,2.93,2.83,2.9,934517,0
+XERS.US,D,20240827,000000,2.89,2.91,2.83,2.88,888074,0
+XERS.US,D,20240828,000000,2.86,2.88,2.73,2.79,1457772,0
+XERS.US,D,20240829,000000,2.8,2.92,2.75,2.8,1082616,0
+XERS.US,D,20240830,000000,2.82,2.85,2.73,2.81,781995,0
+XERS.US,D,20240903,000000,2.79,2.83,2.59,2.59,1254203,0
+XERS.US,D,20240904,000000,2.6,2.66,2.52,2.64,1162733,0
+XERS.US,D,20240905,000000,2.65,2.68,2.48,2.53,2899734,0
+XERS.US,D,20240906,000000,2.52,2.63,2.49,2.51,4176669,0
+XERS.US,D,20240909,000000,2.51,2.7455,2.51,2.67,1918437,0
+XERS.US,D,20240910,000000,2.69,2.73,2.6012,2.71,1008252,0
+XERS.US,D,20240911,000000,2.7,2.9689,2.665,2.86,3687712,0
+XERS.US,D,20240912,000000,2.89,2.92,2.83,2.86,1136395,0
+XERS.US,D,20240913,000000,2.9,2.938,2.82,2.88,2317619,0
+XERS.US,D,20240916,000000,2.9,2.979,2.835,2.88,1556951,0
+XERS.US,D,20240917,000000,2.91,2.93,2.84,2.9,1593487,0
+XERS.US,D,20240918,000000,2.9,3.0425,2.8303,2.9,2570711,0
+XERS.US,D,20240919,000000,3,3.03,2.92,2.96,2161409,0
+XERS.US,D,20240920,000000,2.96,2.97,2.89,2.93,1941209,0
+XERS.US,D,20240923,000000,2.95,2.95,2.75,2.76,1751342,0
+XERS.US,D,20240924,000000,2.79,2.83,2.705,2.82,1131424,0
+XERS.US,D,20240925,000000,2.82,2.85,2.78,2.8,886828,0
+XERS.US,D,20240926,000000,2.83,2.9,2.8,2.83,1233436,0
+XERS.US,D,20240927,000000,2.86,2.915,2.82,2.87,1078102,0
+XERS.US,D,20240930,000000,2.88,2.94,2.8,2.85,971150,0
+XERS.US,D,20241001,000000,2.85,2.86,2.69,2.79,1768202,0
+XERS.US,D,20241002,000000,2.76,2.92,2.75,2.91,1233775,0
+XERS.US,D,20241003,000000,2.88,3,2.85,2.98,1395740,0
+XERS.US,D,20241004,000000,3.03,3.045,2.98,2.98,1364582,0
+XERS.US,D,20241007,000000,2.99,3.0191,2.9,2.93,1003973,0
+XERS.US,D,20241008,000000,2.91,2.995,2.85,2.94,728584,0
+XERS.US,D,20241009,000000,2.93,2.945,2.75,2.81,1496945,0
+XERS.US,D,20241010,000000,2.77,2.79,2.73,2.78,963604,0
+XERS.US,D,20241011,000000,2.78,2.92,2.7763,2.91,965011,0
+XERS.US,D,20241014,000000,2.89,2.985,2.86,2.97,751128,0
+XERS.US,D,20241015,000000,2.97,3.05,2.9,3.02,1159141,0
+XERS.US,D,20241016,000000,3.05,3.11,3,3.04,1201834,0
+XERS.US,D,20241017,000000,3.04,3.06,2.974,3.04,652637,0
+XERS.US,D,20241018,000000,3.04,3.116,3.025,3.06,936645,0
+XERS.US,D,20241021,000000,3.04,3.085,2.98,3.03,1055586,0
+XERS.US,D,20241022,000000,3,3.09,2.98,3.02,763681,0
+XERS.US,D,20241023,000000,2.99,3.115,2.962669,3.11,1238356,0
+XERS.US,D,20241024,000000,3.1,3.27,3.08,3.24,1850375,0
+XERS.US,D,20241025,000000,3.25,3.39,3.195,3.2,2169254,0
+XERS.US,D,20241028,000000,3.25,3.348704,3.21,3.23,1326939,0
+XERS.US,D,20241029,000000,3.21,3.25,3.15,3.23,968915,0
+XERS.US,D,20241030,000000,3.25,3.31,3.19,3.23,1007391,0
+XERS.US,D,20241031,000000,3.22,3.29,3.1,3.22,1705669,0
+XERS.US,D,20241101,000000,3.26,3.2899,3.1711,3.23,686782,0
+XERS.US,D,20241104,000000,3.2,3.315,3.13,3.22,1186413,0
+XERS.US,D,20241105,000000,3.25,3.2799,3.1,3.26,1474256,0
+XERS.US,D,20241106,000000,3.31,3.39,3.25,3.34,2340678,0
+XERS.US,D,20241107,000000,3.34,3.4151,3.28,3.36,2581635,0
+XERS.US,D,20241108,000000,3.4,3.64,3.06,3.47,6683987,0
+XERS.US,D,20241111,000000,3.43,3.43,3.21,3.28,2426584,0
+XERS.US,D,20241112,000000,3.25,3.27,3.025,3.15,3684942,0
+XERS.US,D,20241113,000000,3.2,3.325,3.15,3.15,2433804,0
+XERS.US,D,20241114,000000,3.15,3.16,3.04,3.05,1477788,0
+XERS.US,D,20241115,000000,3.07,3.07,2.91,2.92,1924432,0
+XERS.US,D,20241118,000000,2.91,2.93,2.82,2.9,1415532,0
+XERS.US,D,20241119,000000,2.86,3.01,2.86,3.01,783921,0
+XERS.US,D,20241120,000000,2.99,3.075,2.96,3.06,1064582,0
+XERS.US,D,20241121,000000,3.08,3.12,3.03,3.04,1296805,0
+XERS.US,D,20241122,000000,3.04,3.1,3.02,3.09,735564,0
+XERS.US,D,20241125,000000,3.09,3.14,3.05,3.08,799001,0
+XERS.US,D,20241126,000000,3.08,3.2,3.07,3.18,1321994,0
+XERS.US,D,20241127,000000,3.23,3.52,3.215,3.45,2703809,0
+XERS.US,D,20241129,000000,3.47,3.47,3.28,3.28,885412,0
+XERS.US,D,20241202,000000,3.29,3.4,3.29,3.38,1225676,0
+XERS.US,D,20241203,000000,3.315,3.43,3.3,3.42,3634139,0
+XERS.US,D,20241204,000000,3.42,3.61,3.4,3.57,2995500,0
+XERS.US,D,20241205,000000,3.57,3.76,3.54,3.73,2769339,0
+XERS.US,D,20241206,000000,3.71,3.87,3.67,3.67,2096511,0
+XERS.US,D,20241209,000000,3.69,3.75,3.59,3.61,976063,0
+XERS.US,D,20241210,000000,3.61,3.74,3.57,3.58,1490306,0
+XERS.US,D,20241211,000000,3.59,3.59,3.46,3.51,1406925,0
+XERS.US,D,20241212,000000,3.48,3.63,3.38,3.4,1448493,0
+XERS.US,D,20241213,000000,3.39,3.46,3.26,3.28,2964263,0
+XERS.US,D,20241216,000000,3.28,3.46,3.27,3.37,1359525,0
+XERS.US,D,20241217,000000,3.38,3.46,3.345,3.41,952320,0
+XERS.US,D,20241218,000000,3.43,3.43,3.17,3.25,1875007,0
+XERS.US,D,20241219,000000,3.3,3.44,3.27,3.41,1538512,0
+XERS.US,D,20241220,000000,3.35,3.569,3.35,3.49,1524094,0
+XERS.US,D,20241223,000000,3.47,3.4799,3.315,3.42,1542378,0
+XERS.US,D,20241224,000000,3.42,3.52,3.41,3.47,520863,0
+XERS.US,D,20241226,000000,3.47,3.5,3.42,3.5,604218,0
+XERS.US,D,20241227,000000,3.485,3.505,3.38,3.43,1361059,0
+XERS.US,D,20241230,000000,3.4,3.42,3.2736,3.38,1175921,0
+XERS.US,D,20241231,000000,3.4,3.48,3.35,3.39,968269,0
+XERS.US,D,20250102,000000,3.39,3.55,3.39,3.46,1314692,0
+XERS.US,D,20250103,000000,3.53,3.61,3.47,3.61,1469284,0
+XERS.US,D,20250106,000000,3.63,3.67,3.5,3.54,1263944,0
+XERS.US,D,20250107,000000,3.54,3.595,3.31,3.35,1954962,0
+XERS.US,D,20250108,000000,3.31,3.415,3.27,3.36,1422459,0
+XERS.US,D,20250110,000000,3.37,3.595,3.27,3.4,2998428,0
+XERS.US,D,20250113,000000,3.33,3.39,3.14,3.28,1838853,0
+XERS.US,D,20250114,000000,3.34,3.34,3.155,3.2,1114018,0
+XERS.US,D,20250115,000000,3.29,3.325,3.225,3.24,1322318,0
+XERS.US,D,20250116,000000,3.25,3.255,3.145,3.22,983394,0
+XERS.US,D,20250117,000000,3.24,3.255,3.15,3.2,893052,0
+XERS.US,D,20250121,000000,3.21,3.36,3.21,3.34,1354369,0
+XERS.US,D,20250122,000000,3.34,3.3748,3.28,3.29,763696,0
+XERS.US,D,20250123,000000,3.29,3.43,3.24,3.41,1673056,0
+XERS.US,D,20250124,000000,3.39,3.55,3.39,3.45,1200638,0
+XERS.US,D,20250127,000000,3.4,3.59,3.37,3.47,1534633,0
+XERS.US,D,20250128,000000,3.45,3.54,3.38,3.53,1422891,0
+XERS.US,D,20250129,000000,3.5,3.67,3.47,3.65,1574178,0
+XERS.US,D,20250130,000000,3.68,3.781,3.63,3.66,2372929,0
+XERS.US,D,20250131,000000,3.69,3.72,3.47,3.56,1890306,0
+XERS.US,D,20250203,000000,3.48,3.695,3.4752,3.59,1968349,0
+XERS.US,D,20250204,000000,3.58,3.67,3.53,3.64,1002655,0
+XERS.US,D,20250205,000000,3.66,3.73,3.635,3.67,1903143,0
+XERS.US,D,20250206,000000,3.67,3.71,3.6,3.62,1484562,0
+XERS.US,D,20250207,000000,3.62,3.64,3.52,3.55,1328372,0
+XERS.US,D,20250210,000000,3.54,3.605,3.515,3.57,1183488,0
+XERS.US,D,20250211,000000,3.51,3.575,3.445,3.56,1111371,0
+XERS.US,D,20250212,000000,3.49,3.615,3.475,3.58,1253095,0
+XERS.US,D,20250213,000000,3.61,3.645,3.555,3.6,1218065,0
+XERS.US,D,20250214,000000,3.6,3.6551,3.5101,3.59,1927328,0
+XERS.US,D,20250218,000000,3.59,3.92,3.5599,3.87,3966686,0
+XERS.US,D,20250219,000000,3.87,4.035,3.83,3.97,3375213,0
+XERS.US,D,20250220,000000,4,4.1,3.94,3.97,2903450,0
+XERS.US,D,20250221,000000,4.01,4.0103,3.69,3.75,2364504,0
+XERS.US,D,20250224,000000,3.73,3.86,3.69,3.755,1753597,0
+XERS.US,D,20250225,000000,3.77,3.77,3.58,3.66,1872353,0
+XERS.US,D,20250226,000000,3.64,3.8,3.63,3.78,1487446,0
+XERS.US,D,20250227,000000,3.78,3.935,3.755,3.76,1217906,0
+XERS.US,D,20250228,000000,3.74,3.855,3.7,3.83,982969,0
+XERS.US,D,20250303,000000,3.85,3.92,3.67,3.69,1628458,0
+XERS.US,D,20250304,000000,3.64,3.79,3.59,3.75,1693497,0
+XERS.US,D,20250305,000000,3.75,3.8,3.65,3.77,1745175,0
+XERS.US,D,20250306,000000,4.14,4.5,3.93,4.13,9650889,0
+XERS.US,D,20250307,000000,4.12,4.4,4.05,4.24,6001110,0
+XERS.US,D,20250310,000000,4.12,4.6099,4.12,4.59,6075736,0
+XERS.US,D,20250311,000000,4.57,4.68,4.35,4.39,4430838,0
+XERS.US,D,20250312,000000,4.39,4.62,4.33,4.57,3751899,0
+XERS.US,D,20250313,000000,4.55,4.6793,4.49,4.56,2563155,0
+XERS.US,D,20250314,000000,4.59,4.9,4.5001,4.82,6606446,0
+XERS.US,D,20250317,000000,4.83,5.07,4.75,5.03,3356493,0
+XERS.US,D,20250318,000000,5,5.23,4.96,5.22,4733950,0
+XERS.US,D,20250319,000000,5.2,5.525,5.15,5.51,4002576,0
+XERS.US,D,20250320,000000,5.46,5.535,5.355,5.43,3757418,0
+XERS.US,D,20250321,000000,5.37,5.92,5.36,5.81,6259797,0
+XERS.US,D,20250324,000000,5.83,5.97,5.64,5.87,3858648,0
+XERS.US,D,20250325,000000,5.9,5.95,5.75,5.87,4901853,0
+XERS.US,D,20250326,000000,5.88,6.07,5.64,5.71,4954557,0
+XERS.US,D,20250327,000000,5.65,5.83,5.61,5.63,3205337,0
+XERS.US,D,20250328,000000,5.63,5.7,5.51,5.58,3265368,0
+XERS.US,D,20250331,000000,5.48,5.585,5.29,5.49,5866942,0
+XERS.US,D,20250401,000000,5.48,5.4999,4.9605,5.08,6358451,0
+XERS.US,D,20250402,000000,5.04,5.195,5,5.15,2994999,0
+XERS.US,D,20250403,000000,4.95,5.05,4.8442,4.88,2797923,0
+XERS.US,D,20250404,000000,4.69,4.725,4.28,4.41,3867326,0
+XERS.US,D,20250407,000000,4.19,4.58,4.09,4.41,3645687,0
+XERS.US,D,20250408,000000,4.5,4.6489,4.085,4.13,3100212,0
+XERS.US,D,20250409,000000,4.03,4.385,3.815,4.33,5891455,0
+XERS.US,D,20250410,000000,4.2,4.27,3.805,3.95,4236707,0
+XERS.US,D,20250411,000000,3.95,4.16,3.835,4.16,2503287,0
+XERS.US,D,20250414,000000,4.24,4.275,4.105,4.16,2079779,0
+XERS.US,D,20250415,000000,4.16,4.395,4.13,4.38,1946721,0
+XERS.US,D,20250416,000000,4.33,4.355,4.02,4.08,1969032,0
+XERS.US,D,20250417,000000,4.08,4.2,4.04,4.11,1906647,0
+XERS.US,D,20250421,000000,4.04,4.1698,3.95,4.02,1655052,0
+XERS.US,D,20250422,000000,4.08,4.17,4,4.1,2216312,0
+XERS.US,D,20250423,000000,4.26,4.3823,4.07,4.13,2296618,0
+XERS.US,D,20250424,000000,4.15,4.36,4.1263,4.28,1693747,0
+XERS.US,D,20250425,000000,4.24,4.34,4.16,4.31,1617447,0
+XERS.US,D,20250428,000000,4.35,4.5401,4.3,4.41,4119416,0
+XERS.US,D,20250429,000000,4.38,4.51,4.35,4.41,1703461,0
+XERS.US,D,20250430,000000,4.35,4.58,4.311,4.57,2090199,0
+XERS.US,D,20250501,000000,4.58,4.6,4.375,4.48,1864164,0
+XERS.US,D,20250502,000000,4.5,4.77,4.47,4.71,2189757,0
+XERS.US,D,20250505,000000,4.71,4.725,4.555,4.64,1370632,0
+XERS.US,D,20250506,000000,4.57,4.5996,4.255,4.3,2749778,0
+XERS.US,D,20250507,000000,4.386,4.58,4.36,4.48,2339175,0
+XERS.US,D,20250508,000000,4.475,5.275,4.42,5.16,5209545,0
+XERS.US,D,20250509,000000,5.19,5.23,5,5.01,2547953,0
+XERS.US,D,20250512,000000,4.94,5.0199,4.7,4.95,3009600,0
+XERS.US,D,20250513,000000,5,5.03,4.84,4.9,1598280,0
+XERS.US,D,20250514,000000,4.96,5.02,4.615,4.64,2373973,0
+XERS.US,D,20250515,000000,4.62,4.86,4.59,4.79,1728085,0
+XERS.US,D,20250516,000000,4.8,5,4.8,4.88,1809814,0
+XERS.US,D,20250519,000000,4.84,4.92,4.78,4.87,970912,0
+XERS.US,D,20250520,000000,4.92,5.15,4.85,5.08,2640478,0
+XERS.US,D,20250521,000000,5.08,5.095,4.85,4.92,2373846,0
+XERS.US,D,20250522,000000,4.89,4.98,4.79,4.88,2032977,0
+XERS.US,D,20250523,000000,4.825,4.8499,4.73,4.83,1451842,0
+XERS.US,D,20250527,000000,4.92,4.94,4.8,4.83,1178359,0
+XERS.US,D,20250528,000000,4.82,4.8399,4.71,4.78,1353441,0
+XERS.US,D,20250529,000000,4.81,5.085,4.75,5.04,1699242,0
+XERS.US,D,20250530,000000,5.01,5.0847,4.88,4.94,2399990,0
+XERS.US,D,20250602,000000,5,5.105,4.87,5.05,2304154,0
+XERS.US,D,20250603,000000,5.03,5.06,4.57,4.65,5104468,0
+XERS.US,D,20250604,000000,4.64,4.66,4.305,4.43,3849746,0
+XERS.US,D,20250605,000000,4.45,4.5,4.3501,4.46,1950502,0
+XERS.US,D,20250606,000000,4.53,4.64,4.45,4.58,1820846,0
+XERS.US,D,20250609,000000,4.58,4.62,4.41,4.48,1966299,0
+XERS.US,D,20250610,000000,4.47,4.65,4.47,4.55,1953405,0
+XERS.US,D,20250611,000000,4.57,4.58,4.37,4.38,1922959,0
+XERS.US,D,20250612,000000,4.35,4.48,4.34,4.42,1117095,0
+XERS.US,D,20250613,000000,4.34,4.41,4.3,4.35,1777101,0
+XERS.US,D,20250616,000000,4.41,4.49,4.355,4.4,1489547,0
+XERS.US,D,20250617,000000,4.48,4.79,4.44,4.54,3278146,0
+XERS.US,D,20250618,000000,4.54,4.71,4.4506,4.58,1879997,0
+XERS.US,D,20250620,000000,4.64,4.69,4.48,4.51,3133143,0
+XERS.US,D,20250623,000000,4.44,4.64,4.4005,4.64,1614514,0
+XERS.US,D,20250624,000000,4.67,4.73,4.55,4.66,1588113,0
+XERS.US,D,20250625,000000,4.66,4.765,4.555,4.71,1129070,0
+XERS.US,D,20250626,000000,4.71,4.755,4.65,4.74,1327518,0
+XERS.US,D,20250627,000000,4.72,4.74,4.59,4.7,4686330,0
+XERS.US,D,20250630,000000,4.71,4.9,4.65,4.67,3019690,0
+XERS.US,D,20250701,000000,4.65,4.705,4.54,4.66,2302011,0
+XERS.US,D,20250702,000000,4.59,4.77,4.52,4.73,1471808,0
+XERS.US,D,20250703,000000,4.73,4.84,4.7,4.75,1081665,0
+XERS.US,D,20250707,000000,4.7,4.87,4.62,4.7,1555906,0
+XERS.US,D,20250708,000000,4.71,4.78,4.66,4.77,1046500,0
+XERS.US,D,20250709,000000,4.88,5.36,4.82,5.34,4685057,0
+XERS.US,D,20250710,000000,5.36,5.39,5.215,5.27,2219145,0
+XERS.US,D,20250711,000000,5.24,5.275,5.1,5.11,1516638,0
+XERS.US,D,20250714,000000,5.08,5.49,5,5.44,3759752,0
+XERS.US,D,20250715,000000,5.46,5.46,5.19,5.29,1745688,0
+XERS.US,D,20250716,000000,5.27,5.4,5.2,5.26,2058431,0
+XERS.US,D,20250717,000000,5.24,5.305,5.155,5.23,1588912,0
+XERS.US,D,20250718,000000,5.28,5.34,5.1,5.11,1482481,0
+XERS.US,D,20250721,000000,5.12,5.1891,5.05,5.14,1097332,0
+XERS.US,D,20250722,000000,5.11,5.235,5.085,5.12,1424317,0
+XERS.US,D,20250723,000000,5.13,5.16,4.9899,5.12,1252762,0
+XERS.US,D,20250724,000000,5.1,5.22,5.08,5.17,1028158,0
+XERS.US,D,20250725,000000,5.18,5.18,4.99,5.02,1077864,0
+XERS.US,D,20250728,000000,5.01,5.0831,4.9447,5.07,1146171,0
+XERS.US,D,20250729,000000,5.09,5.14,4.98,5,1150000,0
+XERS.US,D,20250730,000000,5.03,5.335,5.0201,5.13,2095690,0
+XERS.US,D,20250731,000000,5.13,5.34,5.07,5.09,2152349,0
+XERS.US,D,20250801,000000,5.01,5.41,4.87,5.38,2676336,0
+XERS.US,D,20250804,000000,5.41,5.5793,5.32,5.56,2809887,0
+XERS.US,D,20250805,000000,5.65,5.745,5.425,5.48,3870187,0
+XERS.US,D,20250806,000000,5.42,5.56,5.25,5.49,3027827,0
+XERS.US,D,20250807,000000,6.725,7.085,6.1,6.6,10175494,0
+XERS.US,D,20250808,000000,6.65,6.93,6.54,6.84,11441538,0
+XERS.US,D,20250811,000000,6.8,7.61,6.77,7.2,5060618,0
+XERS.US,D,20250812,000000,7.25,7.47,7.1,7.3,3576071,0
+XERS.US,D,20250813,000000,7.37,7.42,7.205,7.28,2666648,0
+XERS.US,D,20250814,000000,7.19,7.38,7.13,7.3,2193745,0
+XERS.US,D,20250815,000000,7.29,7.72,7.205,7.68,3519086,0
+XERS.US,D,20250818,000000,7.62,7.79,7.34,7.36,2774795,0
+XERS.US,D,20250819,000000,7.36,7.67,7.27,7.36,2043621,0
+XERS.US,D,20250820,000000,7.42,7.63,7.4,7.57,1618533,0
+XERS.US,D,20250821,000000,7.6,7.73,7.51,7.59,1563451,0
+XERS.US,D,20250822,000000,7.6,7.79,7.57,7.75,1700322,0
+XERS.US,D,20250825,000000,7.78,7.96,7.7193,7.77,1953713,0
+XERS.US,D,20250826,000000,7.79,8.02,7.79,7.95,4565024,0
+XERS.US,D,20250827,000000,7.91,8.01,7.795,7.99,2346371,0
+XERS.US,D,20250828,000000,8,8,7.85,7.9,1713359,0
+XERS.US,D,20250829,000000,7.91,7.99,7.66,7.83,1515319,0
+XERS.US,D,20250902,000000,7.74,7.97,7.7,7.92,2026111,0
+XERS.US,D,20250903,000000,7.91,8.03,7.67,7.84,1669543,0
+XERS.US,D,20250904,000000,7.85,7.97,7.7726,7.89,1397538,0
+XERS.US,D,20250905,000000,7.92,7.96,7.75,7.85,1547548,0
+XERS.US,D,20250908,000000,7.89,7.92,7.76,7.77,1268503,0
+XERS.US,D,20250909,000000,7.78,7.81,7.56,7.68,2258124,0
+XERS.US,D,20250910,000000,7.73,7.88,7.68,7.81,1725109,0
+XERS.US,D,20250911,000000,7.8,7.885,7.64,7.68,1263031,0
+XERS.US,D,20250912,000000,7.61,7.695,7.4,7.49,1679746,0
+XERS.US,D,20250915,000000,7.49,7.525,7.34,7.36,1496089,0
+XERS.US,D,20250916,000000,7.36,7.47,7.29,7.47,1242580,0
+XERS.US,D,20250917,000000,7.52,7.75,7.45,7.67,1645844,0
+XERS.US,D,20250918,000000,7.8,8.335,7.71,8.3,3976032,0
+XERS.US,D,20250919,000000,8.32,8.35,7.625,7.72,6682850,0
+XERS.US,D,20250922,000000,7.75,7.99,7.62,7.86,1851917,0
+XERS.US,D,20250923,000000,7.94,8.03,7.77,7.91,1439032,0
+XERS.US,D,20250924,000000,7.98,8,7.77,8,1511577,0
+XERS.US,D,20250925,000000,7.94,8.04,7.715,7.85,1860122,0
+XERS.US,D,20250926,000000,7.88,8.19,7.87,8.18,1577658,0
+XERS.US,D,20250929,000000,8.21,8.26,7.99,8.08,1802634,0
+XERS.US,D,20250930,000000,8.1,8.25,8.05,8.14,2186756,0
+XERS.US,D,20251001,000000,8.06,8.175,7.885,8.01,1515407,0
+XERS.US,D,20251002,000000,8.01,8.37,7.88,8.31,2593970,0
+XERS.US,D,20251003,000000,8.35,8.505,8.16,8.2,1953094,0
+XERS.US,D,20251006,000000,8.27,8.37,8.1,8.13,1846815,0
+XERS.US,D,20251007,000000,8.12,8.385,7.95,8.28,2647617,0
+XERS.US,D,20251008,000000,8.3,8.3137,7.9,8.2,2294414,0
+XERS.US,D,20251009,000000,8.19,8.46,8.11,8.19,1507243,0
+XERS.US,D,20251010,000000,8.19,8.21,7.87,7.99,2186999,0
+XERS.US,D,20251013,000000,7.94,8.095,7.775,7.95,1542221,0
+XERS.US,D,20251014,000000,7.97,8.25,7.94,8.12,1837777,0
+XERS.US,D,20251015,000000,8.14,9.29,8.12,9.27,5884680,0
+XERS.US,D,20251016,000000,9.26,9.4,9.02,9.14,3565511,0
+XERS.US,D,20251017,000000,9.05,9.405,8.95,9.24,2567691,0
+XERS.US,D,20251020,000000,9.36,9.405,9.055,9.34,1767418,0
+XERS.US,D,20251021,000000,9.28,9.29,9.01,9.08,1979852,0
+XERS.US,D,20251022,000000,9.07,9.32,8.985,9.07,1638833,0
+XERS.US,D,20251023,000000,9.09,9.4,9.03,9.13,1754146,0
+XERS.US,D,20251024,000000,9.3,9.485,9.165,9.21,1778971,0
+XERS.US,D,20251027,000000,9.21,9.39,9.11,9.31,1555446,0
+XERS.US,D,20251028,000000,9.33,9.36,9.1509,9.23,1202636,0
+XERS.US,D,20251029,000000,9.44,10.025,9.33,9.62,3442149,0
+XERS.US,D,20251030,000000,9.63,9.845,9.5,9.71,1655927,0
+XERS.US,D,20251031,000000,9.76,9.97,9.57,9.7,1933527,0
+XERS.US,D,20251103,000000,9.702,9.94,9.53,9.9,2134600,0
+XERS.US,D,20251104,000000,9.544,10.02,9.48,9.9,2263758,0
+XERS.US,D,20251105,000000,9.9,10.08,9.7301,9.87,3454470,0
+XERS.US,D,20251106,000000,8.4,8.9485,7,7.71,10591158,0
+XERS.US,D,20251107,000000,7.53,7.86,7.18,7.43,5536824,0
+XERS.US,D,20251110,000000,7.54,7.75,7.22,7.72,3527280,0
+XERS.US,D,20251111,000000,7.73,7.75,7.265,7.44,3423740,0
+XERS.US,D,20251112,000000,7.53,7.86,7.4,7.59,3182341,0
+XERS.US,D,20251113,000000,7.6,7.745,7.26,7.26,2737750,0
+XERS.US,D,20251114,000000,7.12,7.32,7.01,7.18,2961202,0
+XERS.US,D,20251117,000000,7.18,7.4979,7.11,7.26,2629866,0
+XERS.US,D,20251118,000000,7.18,7.26,7,7.08,1983631,0
+XERS.US,D,20251119,000000,7.08,7.25,7.02,7.09,1748686,0
+XERS.US,D,20251120,000000,7.25,7.27,6.81,6.84,1744365,0
+XERS.US,D,20251121,000000,6.82,6.935,6.71,6.83,1717969,0
+XERS.US,D,20251124,000000,6.85,7.06,6.8,7.04,2348102,0
+XERS.US,D,20251125,000000,7.04,7.14,6.97,7.1,1339071,0
+XERS.US,D,20251126,000000,7.15,7.235,7.005,7.18,1678566,0
+XERS.US,D,20251128,000000,7.23,7.24,7.1,7.18,944530,0
+XERS.US,D,20251201,000000,7.08,7.16,6.92,6.96,1782000,0
+XERS.US,D,20251202,000000,6.96,6.98,6.47,6.47,3155782,0
+XERS.US,D,20251203,000000,6.52,6.85,6.5,6.73,2457684,0
+XERS.US,D,20251204,000000,6.73,6.9,6.65,6.72,1387193,0
+XERS.US,D,20251205,000000,6.75,6.8,6.47,6.51,2036736,0
+XERS.US,D,20251208,000000,6.67,7.06,6.5664,6.99,2656329,0
+XERS.US,D,20251209,000000,7.06,7.3,6.95,7.01,3290634,0
+XERS.US,D,20251210,000000,7.03,7.07,6.854,6.94,2436347,0
+XERS.US,D,20251211,000000,6.94,7.2445,6.895,7.01,2145785,0
+XERS.US,D,20251212,000000,7.09,7.2,7,7.17,1722025,0
+XERS.US,D,20251215,000000,7.17,7.25,7.02,7.05,1675763,0
+XERS.US,D,20251216,000000,7.02,7.155,6.95,7.1,1930298,0
+XERS.US,D,20251217,000000,7.06,7.26,6.97,6.99,1041605,0
+XERS.US,D,20251218,000000,7.1,7.21,6.99,7.01,1961025,0
+XERS.US,D,20251219,000000,6.97,7.445,6.97,7.34,3984674,0
+XERS.US,D,20251222,000000,7.22,7.3399,7.155,7.21,1374886,0
+XERS.US,D,20251223,000000,7.17,7.395,7.01,7.28,3264293,0
+XERS.US,D,20251224,000000,7.22,7.315,7.17,7.21,781043,0
+XERS.US,D,20251226,000000,7.3,7.535,7.19,7.37,1115886,0
+XERS.US,D,20251229,000000,7.3,7.465,7.2,7.43,1385860,0
+XERS.US,D,20251230,000000,7.41,7.49,7.24,7.31,1485392,0
+XERS.US,D,20251231,000000,7.89,8.2199,7.55,7.85,5331731,0
+XERS.US,D,20260102,000000,7.88,7.9461,7.26,7.35,2801599,0
+XERS.US,D,20260105,000000,7.33,7.45,6.884,7.09,3749850,0
+XERS.US,D,20260106,000000,7.09,7.24,6.925,6.96,2296272,0
+XERS.US,D,20260107,000000,7.02,7.365,6.96,7.21,4737962,0
+XERS.US,D,20260108,000000,7.62,8.42,7.57,8.13,4956221,0
+XERS.US,D,20260109,000000,8.24,8.27,7.81,7.93,2754623,0
+XERS.US,D,20260112,000000,7.87,7.97,7.69,7.87,1582203,0
+XERS.US,D,20260113,000000,7.86,7.91,7.53,7.71,2215799,0
+XERS.US,D,20260114,000000,7.63,7.7096,7.5,7.58,1283652,0
+XERS.US,D,20260115,000000,7.56,7.6,7.365,7.41,1795271,0
+XERS.US,D,20260116,000000,7.44,7.62,7.38,7.52,1618668,0
+XERS.US,D,20260120,000000,7.41,7.7,7.25,7.61,1880125,0
+XERS.US,D,20260121,000000,7.58,7.7082,7.465,7.62,1462063,0
+XERS.US,D,20260122,000000,7.7,7.85,7.525,7.61,1409666,0
+XERS.US,D,20260123,000000,7.6,7.65,7.43,7.44,1669112,0
+XERS.US,D,20260126,000000,7.42,7.5799,7.36,7.48,1093998,0
+XERS.US,D,20260127,000000,7.51,7.65,7.38,7.51,1291681,0
+XERS.US,D,20260128,000000,7.46,7.521,7.14,7.16,1644073,0
+XERS.US,D,20260129,000000,7.15,7.325,7.045,7.24,1318460,0
+XERS.US,D,20260130,000000,7.3,7.4499,7.22,7.36,1491247,0
+XERS.US,D,20260202,000000,7.27,7.59,7.22,7.36,1550656,0
+XERS.US,D,20260203,000000,7.37,7.56,7.265,7.34,1330529,0
+XERS.US,D,20260204,000000,7.4,7.4199,6.97,7.08,1559212,0
+XERS.US,D,20260205,000000,7.01,7.205,6.84,6.91,1357517,0
+XERS.US,D,20260206,000000,7,7.1,6.93,7.01,983171,0
+XERS.US,D,20260209,000000,7,7.055,6.86,6.96,1043916,0
+XERS.US,D,20260210,000000,7.03,7.22,6.9,7.22,1301407,0
+XERS.US,D,20260211,000000,7.22,7.26,6.865,6.91,1309147,0
+XERS.US,D,20260212,000000,6.95,7.02,6.78,6.91,1220127,0
+XERS.US,D,20260213,000000,6.94,7.1,6.8,6.82,985463,0
+XERS.US,D,20260217,000000,6.85,7.03,6.8,6.91,956585,0
+XERS.US,D,20260218,000000,6.84,7.07,6.8,7.03,1008324,0
diff --git a/daily/us/nasdaq stocks/3/xfor.us.txt b/daily/us/nasdaq stocks/3/xfor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be25ef391a30c267b563bdd04ecdfc120805de4e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xfor.us.txt	
@@ -0,0 +1,2074 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XFOR.US,D,20171116,000000,2340,2628,2246.4,2539.8,3833.5333294997995,0
+XFOR.US,D,20171117,000000,2572.2,2619.12,2418.93,2507.4,453.9666662127,0
+XFOR.US,D,20171120,000000,2493,2658.6,2431.8,2602.8,278.13333305519996,0
+XFOR.US,D,20171121,000000,2608.2,2970,2525.4,2790,224.59999977539997,0
+XFOR.US,D,20171122,000000,2788.2,3022.5,2772,2908.8,226.0666664406,0
+XFOR.US,D,20171124,000000,2964.6,3015,2952,2982.6,63.799999936199995,0
+XFOR.US,D,20171127,000000,3087,3550.8,3007.8,3108.6,161.99999983799998,0
+XFOR.US,D,20171128,000000,3238.2,3483,3186,3326.4,220.66666644599997,0
+XFOR.US,D,20171129,000000,3391.2,3418.2,2917.8,3047.4,159.8666665068,0
+XFOR.US,D,20171130,000000,2970,3180.6,2970,3038.4,145.666666521,0
+XFOR.US,D,20171201,000000,3006,3150,2970,2995.2,61.4333332719,0
+XFOR.US,D,20171204,000000,2997,3078,2764.8,2934,226.26666644039997,0
+XFOR.US,D,20171205,000000,2905.2,2905.2,2699.22,2700,181.0666664856,0
+XFOR.US,D,20171206,000000,2673,2774.55,2239.2,2367,243.53333308979998,0
+XFOR.US,D,20171207,000000,2349,2573.82,2219.43,2430,248.49999975149998,0
+XFOR.US,D,20171208,000000,2493,2563.17,2406.15,2514.6,131.3666665353,0
+XFOR.US,D,20171211,000000,2433.6,2469.6,2197.8,2199.6,695.8999993040999,0
+XFOR.US,D,20171212,000000,2196,2300.4,2160,2181.6,463.666666203,0
+XFOR.US,D,20171213,000000,2160,2239.2,1956.6,1956.6,178.9666664877,0
+XFOR.US,D,20171214,000000,1962,2208.6,1872,2093.4,649.0333326842999,0
+XFOR.US,D,20171215,000000,2080.8,2136.6,1980,2016,220.59999977939998,0
+XFOR.US,D,20171218,000000,2070,2268,2070,2244.6,263.99999973599995,0
+XFOR.US,D,20171219,000000,2233.8,2304,2189.07,2253.6,125.59999987439998,0
+XFOR.US,D,20171220,000000,2260.83,2295,2165.4,2239.2,205.89999979409998,0
+XFOR.US,D,20171221,000000,2217.6,2332.8,2169.03,2268,211.33333312199997,0
+XFOR.US,D,20171222,000000,2284.2,2286,2181.78,2286,247.26666641939997,0
+XFOR.US,D,20171226,000000,2286,2313,2212.23,2277,115.03333321829999,0
+XFOR.US,D,20171227,000000,2304,2426.4,2199.6,2376,393.19999960679996,0
+XFOR.US,D,20171228,000000,2426.4,2426.4,2318.4,2374.2,92.6999999073,0
+XFOR.US,D,20171229,000000,2376,2469.6,2296.8,2296.8,174.09999982589997,0
+XFOR.US,D,20180102,000000,2296.8,2341.83,2046.6,2154.6,149.93333318339998,0
+XFOR.US,D,20180103,000000,2167.2,2300.4,2090.37,2291.4,150.86666651579998,0
+XFOR.US,D,20180104,000000,2309.4,2309.4,2244.6,2295,184.29999981569998,0
+XFOR.US,D,20180105,000000,2313,2457,2250,2457,91.86666657479999,0
+XFOR.US,D,20180108,000000,2471.4,2698.2,2404.8,2698.2,141.03333319229998,0
+XFOR.US,D,20180109,000000,2700,2700,2300.58,2583.9,214.23333311909997,0
+XFOR.US,D,20180110,000000,2404.35,2646,2404.35,2520,88.5666665781,0
+XFOR.US,D,20180111,000000,2460.6,2718,2416.83,2602.8,135.4666665312,0
+XFOR.US,D,20180112,000000,2599.2,2628,2480.4,2583.9,79.76666658689999,0
+XFOR.US,D,20180116,000000,2718,2718,2476.8,2496.6,141.0666665256,0
+XFOR.US,D,20180117,000000,2520,2691,2451.6,2467.8,68.09999993189999,0
+XFOR.US,D,20180118,000000,2506.5,2527.2,2473.2,2506.95,6.566666660099999,0
+XFOR.US,D,20180119,000000,2525.4,2556,2439,2453.4,147.4999998525,0
+XFOR.US,D,20180122,000000,2439,2536.2,2439,2516.4,65.39999993459999,0
+XFOR.US,D,20180123,000000,2442.3,2445.3,2291.4,2363.4,76.3666665903,0
+XFOR.US,D,20180124,000000,2376,2407.62,2295,2349,30.133333303199997,0
+XFOR.US,D,20180125,000000,2395.8,2395.8,2268,2340,248.69999975129997,0
+XFOR.US,D,20180126,000000,2350.8,2410.2,2256.51,2406.6,32.333333300999996,0
+XFOR.US,D,20180129,000000,2379.27,2424.6,2379.27,2424.6,5.099999994899999,0
+XFOR.US,D,20180130,000000,2413.8,2524.56,2313.9,2358,90.36666657629999,0
+XFOR.US,D,20180131,000000,2367,2426.4,2269.8,2269.8,68.2666665984,0
+XFOR.US,D,20180201,000000,2268,2377.8,2262.6,2286,40.166666626499996,0
+XFOR.US,D,20180202,000000,2219.4,2219.4,2219.4,2219.4,24.7333333086,0
+XFOR.US,D,20180205,000000,2230.2,2376,2219.4,2376,41.7666666249,0
+XFOR.US,D,20180206,000000,2257.2,2311.2,2195.97,2309.4,53.7333332796,0
+XFOR.US,D,20180207,000000,2224.8,2350.8,2224.8,2284.2,93.06666657359999,0
+XFOR.US,D,20180208,000000,2332.8,2390.4,2257.2,2323.8,44.79999995519999,0
+XFOR.US,D,20180209,000000,2277,2278.8,2160,2163.6,63.09999993689999,0
+XFOR.US,D,20180212,000000,2214,2430,2214,2379.6,24.6333333087,0
+XFOR.US,D,20180213,000000,2271.6,2350.8,2251.8,2300.4,27.566666639099996,0
+XFOR.US,D,20180214,000000,2269.8,2415.6,2221.41,2221.41,14.199999985799998,0
+XFOR.US,D,20180215,000000,2284.2,2383.2,2284.2,2383.2,13.699999986299998,0
+XFOR.US,D,20180216,000000,2478.6,2478.6,2478.6,2478.6,24.8999999751,0
+XFOR.US,D,20180220,000000,2430,2691,2430,2610,99.16666656749999,0
+XFOR.US,D,20180221,000000,2474.1,2554.2,2474.1,2554.2,7.566666659099999,0
+XFOR.US,D,20180222,000000,2541.6,2610,2340,2608.2,29.466666637199996,0
+XFOR.US,D,20180223,000000,2610,2655,2520,2610,20.0333333133,0
+XFOR.US,D,20180226,000000,2626.77,2626.77,2529,2608.2,16.0666666506,0
+XFOR.US,D,20180227,000000,2644.53,2671.2,2520,2520,15.033333318299999,0
+XFOR.US,D,20180228,000000,2532.6,2655,2532.6,2655,117.56666654909999,0
+XFOR.US,D,20180301,000000,2699.97,3060,2690.31,2718,185.4333331479,0
+XFOR.US,D,20180302,000000,2718,2941.2,2656.8,2880,194.03333313929997,0
+XFOR.US,D,20180305,000000,2869.2,2889,2797.2,2881.8,104.23333322909998,0
+XFOR.US,D,20180306,000000,2584.8,3033,2325.6,2970,386.8666662798,0
+XFOR.US,D,20180307,000000,2999.7,3150,2910.6,3121.2,266.79999973319997,0
+XFOR.US,D,20180308,000000,3106.8,3245.4,3024,3240,241.666666425,0
+XFOR.US,D,20180309,000000,3110.4,3308.4,3016.8,3240,202.333333131,0
+XFOR.US,D,20180312,000000,3267,3398.4,3173.4,3281.4,365.0666663016,0
+XFOR.US,D,20180313,000000,3375,4545,3375,4095,379.86666628679995,0
+XFOR.US,D,20180314,000000,4343.4,4537.8,3660.9,4339.8,596.9666660697,0
+XFOR.US,D,20180315,000000,4401,5165.1,4401,4577.4,891.1666657755,0
+XFOR.US,D,20180316,000000,4397.4,4860,4124.1,4330.8,3076.0666635905995,0
+XFOR.US,D,20180319,000000,4395.6,4451.4,4051.8,4284,353.7333329796,0
+XFOR.US,D,20180320,000000,4500,4770,4500,4685.4,136.3666665303,0
+XFOR.US,D,20180321,000000,4734,4848.3,4543.2,4595.4,347.83333298549996,0
+XFOR.US,D,20180322,000000,4680,4780.8,4429.8,4582.8,287.03333304629996,0
+XFOR.US,D,20180323,000000,4575.6,4613.4,4296.6,4410,324.46666634219997,0
+XFOR.US,D,20180326,000000,4404.6,4633.2,3764.7,3954.6,260.29999973969996,0
+XFOR.US,D,20180327,000000,3934.8,4057.8,3621.6,3907.8,181.5999998184,0
+XFOR.US,D,20180328,000000,3864.6,4359.6,3864.6,4233.6,217.43333311589998,0
+XFOR.US,D,20180329,000000,4170.6,4192.2,3879,4120.2,83.69999991629999,0
+XFOR.US,D,20180402,000000,4077,4361.4,3882.6,4316.4,165.39999983459998,0
+XFOR.US,D,20180403,000000,4320,4320,4068,4224.6,314.2333330191,0
+XFOR.US,D,20180404,000000,4141.8,4784.4,4089.6,4561.2,195.19999980479997,0
+XFOR.US,D,20180405,000000,4597.2,4676.1,4198.5,4287.6,98.26666656839998,0
+XFOR.US,D,20180406,000000,4239,4288.8,3870,4014,138.66666652799998,0
+XFOR.US,D,20180409,000000,3987.9,4230,3884.4,3996,168.19999983179997,0
+XFOR.US,D,20180410,000000,4062.6,4451.4,3957.3,4057.2,153.19999984679998,0
+XFOR.US,D,20180411,000000,4059,4105.8,3916.8,4059,146.0999998539,0
+XFOR.US,D,20180412,000000,4064.4,4064.4,3787.2,3789,86.8666665798,0
+XFOR.US,D,20180413,000000,3805.2,3855.6,3621.6,3645,58.433333274899994,0
+XFOR.US,D,20180416,000000,3636,3867.9,2741.4,2748.6,215.13333311819997,0
+XFOR.US,D,20180417,000000,2754,3043.8,2754,2980.8,102.06666656459998,0
+XFOR.US,D,20180418,000000,2934,2934,2883.6,2885.4,31.833333301499998,0
+XFOR.US,D,20180419,000000,2872.8,3033,2743.2,2782.8,79.89999992009999,0
+XFOR.US,D,20180420,000000,2737.8,2849.4,2737.8,2791.8,62.36666660429999,0
+XFOR.US,D,20180423,000000,2878.2,2905.26,2788.2,2853,116.13333321719999,0
+XFOR.US,D,20180424,000000,2901.6,2938.5,2795.4,2835,57.03333327629999,0
+XFOR.US,D,20180425,000000,2838.6,2927.7,2757.6,2901.6,104.03333322929998,0
+XFOR.US,D,20180426,000000,2914.2,3054.6,2799.78,3015,69.3666665973,0
+XFOR.US,D,20180427,000000,3018.6,3234.6,2862.03,3133.8,68.4999999315,0
+XFOR.US,D,20180430,000000,3139.2,3735,3139.2,3605.4,179.8999998201,0
+XFOR.US,D,20180501,000000,3596.4,3735,3302.1,3510,276.8999997231,0
+XFOR.US,D,20180502,000000,3517.2,3684.6,3432.6,3591,218.53333311479997,0
+XFOR.US,D,20180503,000000,3585.6,3736.2,3528,3690,100.29999989969998,0
+XFOR.US,D,20180504,000000,3639.6,3994.2,3639.6,3724.2,153.59999984639998,0
+XFOR.US,D,20180507,000000,3735,3892.8,3711.6,3801.6,75.0666665916,0
+XFOR.US,D,20180508,000000,3780,3780,3512.7,3645,168.7333331646,0
+XFOR.US,D,20180509,000000,3630.6,3787.2,3510,3562.2,205.63333312769998,0
+XFOR.US,D,20180510,000000,3583.8,3709.8,3479.4,3619.8,317.7999996822,0
+XFOR.US,D,20180511,000000,3632.4,3952.8,3567.6,3848.4,120.43333321289998,0
+XFOR.US,D,20180514,000000,3832.2,4037.4,3812.4,3898.8,157.7333331756,0
+XFOR.US,D,20180515,000000,3900.6,3900.6,3346.5,3598.2,526.5999994734,0
+XFOR.US,D,20180516,000000,3510,3677.4,3474,3585.6,155.33333317799998,0
+XFOR.US,D,20180517,000000,3564,3592.8,3449.1,3537,297.8666663688,0
+XFOR.US,D,20180518,000000,3555,3600,3407.4,3470.4,118.19999988179998,0
+XFOR.US,D,20180521,000000,3493.8,3493.8,3222,3324.6,102.3999998976,0
+XFOR.US,D,20180522,000000,3313.8,3419.1,2997,3078,150.1333331832,0
+XFOR.US,D,20180523,000000,3103.2,3261.6,2961,2989.8,164.8333331685,0
+XFOR.US,D,20180524,000000,2880,2921.4,2745,2835,175.39999982459997,0
+XFOR.US,D,20180525,000000,2700,3121.2,2683.14,2997,180.26666648639997,0
+XFOR.US,D,20180529,000000,2997,3117.6,2880,2989.8,207.0333331263,0
+XFOR.US,D,20180530,000000,3004.2,3200.4,2917.8,3018.6,162.76666650389998,0
+XFOR.US,D,20180531,000000,3016.8,3150,2930.64,3099.6,185.2999998147,0
+XFOR.US,D,20180601,000000,3112.2,3173.4,2982.6,3151.8,71.7999999282,0
+XFOR.US,D,20180604,000000,3146.4,3420,3069,3078,178.13333315519998,0
+XFOR.US,D,20180605,000000,3083.4,3330.9,3025.8,3058.2,204.33333312899998,0
+XFOR.US,D,20180606,000000,3047.4,3285,3047.4,3151.8,185.2666664814,0
+XFOR.US,D,20180607,000000,3099,3284.7,3027.3,3186,182.73333315059998,0
+XFOR.US,D,20180608,000000,3171.6,3258,3114,3139.2,213.13333312019998,0
+XFOR.US,D,20180611,000000,3142.8,3326.4,3091.5,3259.8,234.13333309919997,0
+XFOR.US,D,20180612,000000,3268.8,3398.4,3067.2,3173.4,237.4666664292,0
+XFOR.US,D,20180613,000000,3177,3310.2,2986.2,3016.8,266.1333330672,0
+XFOR.US,D,20180614,000000,3024,3170.7,2903.4,2957.4,304.33333302899996,0
+XFOR.US,D,20180615,000000,2939.4,3058.2,2854.8,2889,347.33333298599996,0
+XFOR.US,D,20180618,000000,2887.2,3072.6,2887.2,2988,402.0666662646,0
+XFOR.US,D,20180619,000000,2962.8,3159.9,2946.6,3043.8,245.56666642109997,0
+XFOR.US,D,20180620,000000,3047.4,3258,2946.6,3036.6,195.66666647099998,0
+XFOR.US,D,20180621,000000,2942.1,3022.2,2929.5,2975.4,114.999999885,0
+XFOR.US,D,20180622,000000,2991.6,3418.2,2830.35,3409.2,658.7666660079,0
+XFOR.US,D,20180625,000000,3373.2,3373.2,3177,3265.2,209.59999979039998,0
+XFOR.US,D,20180626,000000,2955.6,3290.4,2955.6,3281.4,125.43333320789999,0
+XFOR.US,D,20180627,000000,3288.6,3335.4,3079.8,3274.2,184.93333314839998,0
+XFOR.US,D,20180628,000000,907.2,1330.17,711,720,8012.466658654199,0
+XFOR.US,D,20180629,000000,747,750.6,639,653.4,2388.5333309447997,0
+XFOR.US,D,20180702,000000,666,754.2,621,703.8,3320.0333300132997,0
+XFOR.US,D,20180703,000000,718.2,718.2,667.98,693,716.6333326166999,0
+XFOR.US,D,20180705,000000,693,736.02,673.2,687.6,1101.4999988984998,0
+XFOR.US,D,20180706,000000,693,693,639,653.4,891.666665775,0
+XFOR.US,D,20180709,000000,639,657,617.4,648,1182.8999988171,0
+XFOR.US,D,20180710,000000,644.4,655.2,621,644.4,507.6999994922999,0
+XFOR.US,D,20180711,000000,644.4,646.2,617.4,642.6,386.96666627969995,0
+XFOR.US,D,20180712,000000,644.4,644.4,613.8,626.4,447.8999995521,0
+XFOR.US,D,20180713,000000,626.4,628.2,604.8,612,394.09999960589994,0
+XFOR.US,D,20180716,000000,612,613.29,576,594,796.5333325367999,0
+XFOR.US,D,20180717,000000,594,594,556.2,558,491.06666617559995,0
+XFOR.US,D,20180718,000000,556.2,556.2,529.2,536.4,640.6333326926999,0
+XFOR.US,D,20180719,000000,540,583.2,540,570.6,958.0333323752999,0
+XFOR.US,D,20180720,000000,576,592.2,536.4,545.4,1155.0666655116,0
+XFOR.US,D,20180723,000000,541.8,561.6,507.6,540,653.0999993469,0
+XFOR.US,D,20180724,000000,540,548.1,498.6,511.2,930.1666657364999,0
+XFOR.US,D,20180725,000000,505.8,523.08,487.8,489.6,1440.4999985594998,0
+XFOR.US,D,20180726,000000,493.2,518.4,471.6,513,966.4333323668999,0
+XFOR.US,D,20180727,000000,514.8,522,450,455.4,1153.2666655133999,0
+XFOR.US,D,20180730,000000,453.6,453.6,423,439.2,424.36666624229997,0
+XFOR.US,D,20180731,000000,439.2,459,423,453.6,538.1666661285,0
+XFOR.US,D,20180801,000000,450,453.6,417.6,433.8,606.8666660598,0
+XFOR.US,D,20180802,000000,437.4,446.4,428.4,435.6,565.8666661008,0
+XFOR.US,D,20180803,000000,433.8,438.33,399.6,403.2,445.93333288739996,0
+XFOR.US,D,20180806,000000,399.6,406.8,374.4,390.6,777.3999992226,0
+XFOR.US,D,20180807,000000,397.8,444.6,390.6,432,1680.8999983191,0
+XFOR.US,D,20180808,000000,428.4,436.89,394.2,401.4,809.5333325237999,0
+XFOR.US,D,20180809,000000,399.6,421.2,392.4,408.6,389.86666627679995,0
+XFOR.US,D,20180810,000000,401.4,417.9,399.96,406.8,365.333332968,0
+XFOR.US,D,20180813,000000,405,406.62,329.4,329.4,2464.5666642020997,0
+XFOR.US,D,20180814,000000,336.6,342,333,334.8,579.7666660868999,0
+XFOR.US,D,20180815,000000,336.6,399.6,307.8,397.8,3630.8333297024997,0
+XFOR.US,D,20180816,000000,392.4,392.4,324,336.6,2614.6999973853,0
+XFOR.US,D,20180817,000000,334.8,336.6,318.6,321.3,506.79999949319995,0
+XFOR.US,D,20180820,000000,324,340.2,306,331.2,886.3666657803,0
+XFOR.US,D,20180821,000000,333,336.42,311.4,320.4,373.53333295979996,0
+XFOR.US,D,20180822,000000,315,356.4,315,351,731.1333326022,0
+XFOR.US,D,20180823,000000,352.8,352.8,322.2,324,401.33333293199996,0
+XFOR.US,D,20180824,000000,320.4,342.9,320.4,340.2,531.1666661354999,0
+XFOR.US,D,20180827,000000,342,349.2,339.3,342,198.49999980149997,0
+XFOR.US,D,20180828,000000,343.8,349.2,331.86,336.6,197.0999998029,0
+XFOR.US,D,20180829,000000,338.4,351,324,333,188.49999981149998,0
+XFOR.US,D,20180830,000000,333,351,331.32,338.4,988.9999990109999,0
+XFOR.US,D,20180831,000000,338.4,439.2,334.8,412.2,4618.7999953812,0
+XFOR.US,D,20180904,000000,414,414.03,361.8,385.2,2421.7666642449,0
+XFOR.US,D,20180905,000000,385.2,386.04,342,369,1698.1999983017997,0
+XFOR.US,D,20180906,000000,369,369,349.2,349.2,431.26666623539995,0
+XFOR.US,D,20180907,000000,351,352.8,334.8,336.6,638.5333326947999,0
+XFOR.US,D,20180910,000000,338.4,338.4,315,322.2,644.0666660226,0
+XFOR.US,D,20180911,000000,318.6,340.2,307.8,334.8,974.2333323590999,0
+XFOR.US,D,20180912,000000,336.6,342,320.4,340.2,587.2999994126999,0
+XFOR.US,D,20180913,000000,342,349.2,324,325.8,281.76666638489996,0
+XFOR.US,D,20180914,000000,324,336.6,315,318.6,246.96666641969998,0
+XFOR.US,D,20180917,000000,320.4,327.6,307.8,309.6,321.36666634529996,0
+XFOR.US,D,20180918,000000,324,325.86,297,298.8,450.99999954899994,0
+XFOR.US,D,20180919,000000,297,325.8,297,313.2,1480.9666651856999,0
+XFOR.US,D,20180920,000000,313.2,327.42,306,311.4,476.93333285639994,0
+XFOR.US,D,20180921,000000,315,320.49,300.9,304.2,418.76666624789993,0
+XFOR.US,D,20180924,000000,307.8,318.6,281.376,293.4,395.79999960419997,0
+XFOR.US,D,20180925,000000,297,297.96,291.6,295.2,490.4333328429,0
+XFOR.US,D,20180926,000000,293.52,342,293.52,331.2,2104.4999978954997,0
+XFOR.US,D,20180927,000000,320.4,333,298.8,309.6,3000.5333303328,0
+XFOR.US,D,20180928,000000,304.2,306,291.6,291.6,924.2666657423999,0
+XFOR.US,D,20181001,000000,291.6,294.9,270,279,1144.5333321888,0
+XFOR.US,D,20181002,000000,280.8,289.74,270,286.2,1194.3333321389998,0
+XFOR.US,D,20181003,000000,289.8,307.8,279,302.4,1349.9666653166998,0
+XFOR.US,D,20181004,000000,302.4,331.2,296.1,306,1928.8999980710998,0
+XFOR.US,D,20181005,000000,306,493.2,298.35,331.2,21336.266645330397,0
+XFOR.US,D,20181008,000000,340.2,399.6,333,372.6,5239.533328093799,0
+XFOR.US,D,20181009,000000,376.2,385.2,333,351,3232.6666634339995,0
+XFOR.US,D,20181010,000000,352.8,352.8,316.8,320.4,1061.5333322718,0
+XFOR.US,D,20181011,000000,322.2,333,293.4,297,926.4999990734999,0
+XFOR.US,D,20181012,000000,302.4,311.4,291.6,293.4,518.4666661481999,0
+XFOR.US,D,20181015,000000,291.6,291.6,262.8,279,1765.9999982339998,0
+XFOR.US,D,20181016,000000,277.2,313.2,266.4,288,2962.3666637042998,0
+XFOR.US,D,20181017,000000,288,301.68,273.6,277.2,1682.5666649840998,0
+XFOR.US,D,20181018,000000,273.6,279,264.6,266.4,1147.1666655195,0
+XFOR.US,D,20181019,000000,270,284.4,268.2,270,953.0333323803,0
+XFOR.US,D,20181022,000000,271.8,277.434,250.2,268.2,2604.4666640622,0
+XFOR.US,D,20181023,000000,264.6,270,253.818,255.6,803.6999991962999,0
+XFOR.US,D,20181024,000000,256.644,256.644,241.2,244.8,1036.7333322965999,0
+XFOR.US,D,20181025,000000,244.8,256.158,237.6,239.4,455.73333287759993,0
+XFOR.US,D,20181026,000000,235.8,246.6,235.8,237.6,506.23333282709996,0
+XFOR.US,D,20181029,000000,241.2,246.6,225,226.8,544.5333327888,0
+XFOR.US,D,20181030,000000,228.6,237.6,225,237.6,402.8333329305,0
+XFOR.US,D,20181031,000000,239.4,245.376,237.6,241.2,387.8666662788,0
+XFOR.US,D,20181101,000000,241.2,244.8,237.6,243,389.7333329436,0
+XFOR.US,D,20181102,000000,241.2,268.47,239.4,252,626.8666660398,0
+XFOR.US,D,20181105,000000,248.4,277.2,237.6,262.8,2476.4333308569,0
+XFOR.US,D,20181106,000000,262.8,288,249.3,255.6,1398.7333319345998,0
+XFOR.US,D,20181107,000000,266.4,274.68,239.4,248.4,451.46666621519995,0
+XFOR.US,D,20181108,000000,246.6,259.2,244.818,257.4,357.3999996426,0
+XFOR.US,D,20181109,000000,244.8,293.4,237.6,246.6,4762.566661904099,0
+XFOR.US,D,20181112,000000,246.6,247.662,219.6,241.2,1994.0666646725997,0
+XFOR.US,D,20181113,000000,239.4,239.4,223.2,223.2,1390.2333319430998,0
+XFOR.US,D,20181114,000000,226.8,230.4,207,219.6,1924.4666647421998,0
+XFOR.US,D,20181115,000000,228.6,228.6,212.4,219.6,542.5999994573999,0
+XFOR.US,D,20181116,000000,217.8,237.6,210.618,230.4,582.1999994178,0
+XFOR.US,D,20181119,000000,228.6,239.4,216,223.2,735.0666659315999,0
+XFOR.US,D,20181120,000000,221.4,221.4,212.4,214.2,471.39999952859995,0
+XFOR.US,D,20181121,000000,214.2,221.4,210.6,214.2,237.333333096,0
+XFOR.US,D,20181123,000000,217.8,223.2,212.418,223.2,70.5999999294,0
+XFOR.US,D,20181126,000000,219.6,227.574,208.8,208.8,391.13333294219996,0
+XFOR.US,D,20181127,000000,246.6,810,232.2,741.6,242226.83309110647,0
+XFOR.US,D,20181128,000000,630,694.8,525.6,550.8,49931.3999500686,0
+XFOR.US,D,20181129,000000,529.2,788.4,496.8,667.8,72106.59992789339,0
+XFOR.US,D,20181130,000000,639,883.8,603,700.2,96796.2332365371,0
+XFOR.US,D,20181203,000000,720,788.4,575.85,608.4,22623.7333107096,0
+XFOR.US,D,20181204,000000,594,644.4,549,606.6,5463.666661202999,0
+XFOR.US,D,20181206,000000,581.4,709.2,559.8,685.8,15671.899984328098,0
+XFOR.US,D,20181207,000000,700.2,774,593.1,628.2,10360.066656306599,0
+XFOR.US,D,20181210,000000,624.6,673.2,578.19,648,4313.2666623534,0
+XFOR.US,D,20181211,000000,651.6,662.4,603,642.6,3011.5333303218,0
+XFOR.US,D,20181212,000000,642.6,761.4,630,705.6,17143.399982856597,0
+XFOR.US,D,20181213,000000,747,862.2,676.8,707.4,27558.2666391084,0
+XFOR.US,D,20181214,000000,684,735,640.8,673.2,3815.4999961844997,0
+XFOR.US,D,20181217,000000,671.4,684,599.4,631.8,3595.0333297382995,0
+XFOR.US,D,20181218,000000,626.4,626.4,565.29,606.6,3010.7999969892,0
+XFOR.US,D,20181219,000000,601.2,625.17,561.6,588.6,1250.7999987491999,0
+XFOR.US,D,20181220,000000,588.6,588.6,496.8,540,2370.3666642963,0
+XFOR.US,D,20181221,000000,541.8,550.11,403.2,426.6,2591.0999974088995,0
+XFOR.US,D,20181224,000000,426.6,468,414,442.8,974.7999990251999,0
+XFOR.US,D,20181226,000000,448.2,513,428.4,482.4,5147.9333281854,0
+XFOR.US,D,20181227,000000,471.6,482.4,432,453.6,908.7999990911999,0
+XFOR.US,D,20181228,000000,455.4,456.78,426.6,428.4,939.9999990599999,0
+XFOR.US,D,20181231,000000,432,432,405,417.6,1284.8666653818,0
+XFOR.US,D,20190102,000000,423,464.4,415.8,460.8,1405.1999985947998,0
+XFOR.US,D,20190103,000000,453.6,635.4,444.6,612,5419.666661247,0
+XFOR.US,D,20190104,000000,606.6,700.2,590.4,610.2,8178.799991821199,0
+XFOR.US,D,20190107,000000,604.8,619.2,558,585,1354.7666653119,0
+XFOR.US,D,20190108,000000,595.8,666,568.8,630,2179.2999978207,0
+XFOR.US,D,20190109,000000,633.6,643.41,588.6,617.4,779.0333325542999,0
+XFOR.US,D,20190110,000000,612,707.4,585,666,4291.0666623756,0
+XFOR.US,D,20190111,000000,657,667.8,604.8,631.8,874.7333324585999,0
+XFOR.US,D,20190114,000000,630,655.2,585,626.4,1128.3999988715998,0
+XFOR.US,D,20190115,000000,626.4,626.4,586.8,594,951.0999990488999,0
+XFOR.US,D,20190116,000000,594,603,577.8,585,447.53333288579995,0
+XFOR.US,D,20190117,000000,579.6,603,563.4,601.2,485.09999951489993,0
+XFOR.US,D,20190118,000000,599.4,606.12,572.4,576,429.8666662368,0
+XFOR.US,D,20190122,000000,577.8,603.06,550.8,561.6,306.43333302689996,0
+XFOR.US,D,20190123,000000,558,558,504,545.4,649.6666660169999,0
+XFOR.US,D,20190124,000000,545.67,563.43,538.2,550.8,378.4333329549,0
+XFOR.US,D,20190125,000000,552.6,552.6,514.8,543.6,342.33333299099996,0
+XFOR.US,D,20190128,000000,532.8,537.27,469.8,509.4,398.0999996019,0
+XFOR.US,D,20190129,000000,502.2,516.6,478.8,509.4,385.36666628129996,0
+XFOR.US,D,20190130,000000,515.07,524.97,478.8,504,655.2333326780999,0
+XFOR.US,D,20190131,000000,505.8,514.8,480.09,491.4,545.8666661207999,0
+XFOR.US,D,20190201,000000,484.2,502.98,482.4,491.4,482.09999951789996,0
+XFOR.US,D,20190204,000000,500.4,518.4,489.6,509.4,268.7999997312,0
+XFOR.US,D,20190205,000000,509.4,546.72,469.8,496.8,268.43333306489995,0
+XFOR.US,D,20190206,000000,495,574.2,487.8,547.2,622.5333327108,0
+XFOR.US,D,20190207,000000,556.2,556.2,493.2,495,290.8333330425,0
+XFOR.US,D,20190208,000000,496.8,560.4,478.8,484.2,393.56666627309994,0
+XFOR.US,D,20190211,000000,498.6,498.6,468,469.8,313.19999968679997,0
+XFOR.US,D,20190212,000000,469.8,483.51,459.96,473.4,222.56666644409998,0
+XFOR.US,D,20190213,000000,459,487.8,369,482.4,670.4666659961999,0
+XFOR.US,D,20190214,000000,496.8,497.13,469.41,496.8,169.4333331639,0
+XFOR.US,D,20190215,000000,498.6,523.8,489.6,493.2,291.3999997086,0
+XFOR.US,D,20190219,000000,498.6,498.6,451.8,469.8,248.999999751,0
+XFOR.US,D,20190220,000000,459,475.2,451.8,460.8,157.03333317629998,0
+XFOR.US,D,20190221,000000,468,487.8,468,484.2,149.4999998505,0
+XFOR.US,D,20190222,000000,486,487.83,450.15,478.8,203.1333331302,0
+XFOR.US,D,20190225,000000,480.6,516.6,477,511.2,466.7999995332,0
+XFOR.US,D,20190226,000000,505.8,525.57,500.4,509.4,249.69999975029998,0
+XFOR.US,D,20190227,000000,498.6,517.44,491.4,509.4,147.2333331861,0
+XFOR.US,D,20190228,000000,509.4,514.92,495,496.8,260.03333307329996,0
+XFOR.US,D,20190301,000000,496.8,529.2,496.8,523.8,160.7333331726,0
+XFOR.US,D,20190304,000000,529.2,608.4,517.5,554.4,1009.2333323240999,0
+XFOR.US,D,20190305,000000,540,567.54,540,545.4,220.5666664461,0
+XFOR.US,D,20190306,000000,543.6,559.8,540,556.2,239.33333309399998,0
+XFOR.US,D,20190307,000000,561.6,599.4,536.4,588.6,649.0999993508999,0
+XFOR.US,D,20190308,000000,608.4,666,592.2,601.2,924.2333324091,0
+XFOR.US,D,20190311,000000,613.8,613.8,540,599.4,318.69999968129997,0
+XFOR.US,D,20190312,000000,610.2,610.2,570.6,582.3,447.09999955289993,0
+XFOR.US,D,20190313,000000,583.2,680.4,549,559.8,3373.5666632930997,0
+XFOR.US,D,20190314,000000,469.5,540,388.8,455.7,836.4999991634999,0
+XFOR.US,D,20190315,000000,455.7,619.5,447.9,582.9,1628.6666650379998,0
+XFOR.US,D,20190318,000000,630,690.6,600,675,1392.6666652739998,0
+XFOR.US,D,20190319,000000,675,675,627.6,659.4,622.7333327105999,0
+XFOR.US,D,20190320,000000,648.6,685.5,648.6,675,512.4333328209,0
+XFOR.US,D,20190321,000000,664.5,695.7,593.25,689.4,651.6333326816999,0
+XFOR.US,D,20190322,000000,692.1,717.9,600.9,614.7,1045.1666656215,0
+XFOR.US,D,20190325,000000,601.2,629.895,573.3,582.6,824.8666658417999,0
+XFOR.US,D,20190326,000000,558,599.673,558,597.6,377.3666662893,0
+XFOR.US,D,20190327,000000,576.6,600,543.9,554.1,487.43333284589994,0
+XFOR.US,D,20190328,000000,550.8,582.219,547.2,572.7,153.23333318009998,0
+XFOR.US,D,20190329,000000,571.5,571.5,459.3,522.3,593.9666660726999,0
+XFOR.US,D,20190401,000000,590.7,590.7,524.007,538.8,511.33333282199993,0
+XFOR.US,D,20190402,000000,522.9,532.2,510.3,531.6,289.0333330443,0
+XFOR.US,D,20190403,000000,510.546,536.4,510.546,531.6,73.86666659279999,0
+XFOR.US,D,20190404,000000,477.903,547.536,477.903,514.8,306.43333302689996,0
+XFOR.US,D,20190405,000000,524.4,524.7,504.9,519,178.93333315439997,0
+XFOR.US,D,20190408,000000,502.8,522,493.242,503.1,404.4333329289,0
+XFOR.US,D,20190409,000000,509.4,509.4,471.3,471.9,98.76666656789999,0
+XFOR.US,D,20190410,000000,471.9,508.2,471.9,495,175.9666664907,0
+XFOR.US,D,20190411,000000,495,495,450,453,1430.2333319031,0
+XFOR.US,D,20190412,000000,360,406.47,339.45,377.1,16893.833316439497,0
+XFOR.US,D,20190415,000000,378,418.5,377.25,418.5,1164.8333321685,0
+XFOR.US,D,20190416,000000,417,441.9,405.81,437.1,1690.8333316424998,0
+XFOR.US,D,20190417,000000,442.5,449.1,432.351,444,607.2666660594,0
+XFOR.US,D,20190418,000000,444,447.87,426.3,431.7,407.63333292569996,0
+XFOR.US,D,20190422,000000,442.2,489,427.5,472.5,4880.0333284533,0
+XFOR.US,D,20190423,000000,477.3,590.1,476.37,574.2,3909.3666627572998,0
+XFOR.US,D,20190424,000000,596.1,640.722,546.969,609,7760.566658906099,0
+XFOR.US,D,20190425,000000,602.1,636,596.7,605.4,2301.4333310319,0
+XFOR.US,D,20190426,000000,600.3,618,586.2,594.9,7493.7999925061995,0
+XFOR.US,D,20190429,000000,590.7,608.4,572.7,586.5,1258.2333320751,0
+XFOR.US,D,20190430,000000,585.6,629.997,565.362,612,3282.5999967174,0
+XFOR.US,D,20190501,000000,620.4,626.4,595.182,624,1572.5333317608,0
+XFOR.US,D,20190502,000000,622.2,630,580.689,609.6,1009.0999989908998,0
+XFOR.US,D,20190503,000000,606.6,627.3,574.2,612.3,1454.3333318789998,0
+XFOR.US,D,20190506,000000,598.5,630,562.5,613.2,1943.3666647233,0
+XFOR.US,D,20190507,000000,608.1,629.7,592.5,600,677.0999993229,0
+XFOR.US,D,20190508,000000,598.8,625.8,598.2,625.8,826.3666658402999,0
+XFOR.US,D,20190509,000000,611.7,624,608.4,624,911.5999990884,0
+XFOR.US,D,20190510,000000,611.4,644.4,611.4,642.3,4879.299995120699,0
+XFOR.US,D,20190513,000000,633,660,616.26,626.4,2425.5333309077996,0
+XFOR.US,D,20190514,000000,621.858,650.4,610.2,650.1,1637.7333316955999,0
+XFOR.US,D,20190515,000000,644.4,675,600,601.8,1552.2999984476999,0
+XFOR.US,D,20190516,000000,604.2,615,460.8,561,2935.7333303975997,0
+XFOR.US,D,20190517,000000,552.9,584.4,552.9,559.2,554.9333327784,0
+XFOR.US,D,20190520,000000,532.8,549,495.3,508.8,1677.7999983221998,0
+XFOR.US,D,20190521,000000,519.6,586.8,507.483,522,1218.2333321151,0
+XFOR.US,D,20190522,000000,527.1,545.1,510.15,510.9,771.0999992289,0
+XFOR.US,D,20190523,000000,504,558.3,504,529.2,785.9333325473999,0
+XFOR.US,D,20190524,000000,524.7,540.9,512.1,515.1,580.2666660863999,0
+XFOR.US,D,20190528,000000,506.7,562.5,506.7,525,926.7999990732,0
+XFOR.US,D,20190529,000000,540,540,501,509.4,1102.6333322306998,0
+XFOR.US,D,20190530,000000,519.3,527.4,453,459.6,1094.8666655717998,0
+XFOR.US,D,20190531,000000,465.9,518.1,449.268,461.1,770.3999992295999,0
+XFOR.US,D,20190603,000000,461.1,479.7,423.3,444.6,985.5333323478,0
+XFOR.US,D,20190604,000000,437.4,448.5,416.7,424.8,1198.5333321347998,0
+XFOR.US,D,20190605,000000,420.9,490.5,420.9,423.3,1341.7666653248998,0
+XFOR.US,D,20190606,000000,417.3,431.1,409.8,418.5,1259.3999987405998,0
+XFOR.US,D,20190607,000000,440.1,458.319,435,450,1509.6333318236998,0
+XFOR.US,D,20190610,000000,449.7,450,424.65,435,784.2666658823999,0
+XFOR.US,D,20190611,000000,450,450,408,414.3,964.9999990349999,0
+XFOR.US,D,20190612,000000,411.3,449.7,411.3,432,724.6999992752999,0
+XFOR.US,D,20190613,000000,432.3,454.5,432,432.3,632.8333327004999,0
+XFOR.US,D,20190614,000000,454.8,454.8,432.3,438,352.83333298049996,0
+XFOR.US,D,20190617,000000,509.4,509.4,424.5,442.5,771.8666658947999,0
+XFOR.US,D,20190618,000000,451.8,459.3,433.62,441,504.5666661621,0
+XFOR.US,D,20190619,000000,439.5,460.5,438,449.7,707.1999992927999,0
+XFOR.US,D,20190620,000000,454.8,482.1,434.1,453,809.6666658569999,0
+XFOR.US,D,20190621,000000,448.5,482.1,430.35,465,1132.1333322012,0
+XFOR.US,D,20190624,000000,483,483,447.6,447.6,391.59999960839997,0
+XFOR.US,D,20190625,000000,450,468.9,434.7,438.9,556.0333327773,0
+XFOR.US,D,20190626,000000,462,462,439.8,440.1,476.03333285729997,0
+XFOR.US,D,20190627,000000,444.9,479.7,438.021,469.8,999.5333323337999,0
+XFOR.US,D,20190628,000000,468,521.4,450,450,23973.999976025996,0
+XFOR.US,D,20190701,000000,464.1,481.2,464.1,472.5,1636.8666650297998,0
+XFOR.US,D,20190702,000000,479.4,479.4,444,452.4,382.49999961749995,0
+XFOR.US,D,20190703,000000,454.8,472.2,451.2,466.5,173.0999998269,0
+XFOR.US,D,20190705,000000,464.7,470.4,454.8,455.1,112.6999998873,0
+XFOR.US,D,20190708,000000,454.8,454.8,405.15,410.7,738.4333325949,0
+XFOR.US,D,20190709,000000,408,429.45,405,411.9,209.59999979039998,0
+XFOR.US,D,20190710,000000,414,438.9,414,415.5,443.33333288999995,0
+XFOR.US,D,20190711,000000,434.115,434.115,420,424.5,1175.5999988243998,0
+XFOR.US,D,20190712,000000,425.1,448.2,422.43,438.9,888.8666657777999,0
+XFOR.US,D,20190715,000000,431.748,447.6,431.748,445.5,90.89999990909999,0
+XFOR.US,D,20190716,000000,440.4,450,434.4,441.9,295.16666637149996,0
+XFOR.US,D,20190717,000000,447.9,447.9,433.5,435.3,198.06666646859998,0
+XFOR.US,D,20190718,000000,435.6,441.3,429.279,440.1,326.4999996735,0
+XFOR.US,D,20190719,000000,435.3,435.3,404.7,405.3,378.1333329552,0
+XFOR.US,D,20190722,000000,405,405,390.3,390.6,325.999999674,0
+XFOR.US,D,20190723,000000,392.1,400.8,391.8,391.8,166.99999983299998,0
+XFOR.US,D,20190724,000000,394.2,396,366.6,375.3,832.7666658338999,0
+XFOR.US,D,20190725,000000,375,406.5,375,386.4,171.19999982879997,0
+XFOR.US,D,20190726,000000,376.8,378.9,360.3,360.3,265.1666664015,0
+XFOR.US,D,20190729,000000,360,377.1,357.9,360.6,461.09999953889997,0
+XFOR.US,D,20190730,000000,363,396,363,390,445.63333288769996,0
+XFOR.US,D,20190731,000000,396,430.2,357,357,965.3333323679999,0
+XFOR.US,D,20190801,000000,366,366,333.75,339,1141.5333321918,0
+XFOR.US,D,20190802,000000,334.5,355.233,331.8,333.3,469.73333286359997,0
+XFOR.US,D,20190805,000000,330.9,334.8,330.9,331.8,761.6999992382999,0
+XFOR.US,D,20190806,000000,351.987,351.987,330.981,338.4,238.99999976099997,0
+XFOR.US,D,20190807,000000,347.1,366,330.9,349.5,426.79999957319995,0
+XFOR.US,D,20190808,000000,350.7,370.95,346.836,353.4,402.16666626449995,0
+XFOR.US,D,20190809,000000,342.6,371.7,342.6,360.3,160.33333317299997,0
+XFOR.US,D,20190812,000000,359.4,369.6,352.5,360,436.1333328972,0
+XFOR.US,D,20190813,000000,362.7,364.5,352.8,361.5,366.0666663006,0
+XFOR.US,D,20190814,000000,351.6,361.5,346.5,347.7,186.63333314669998,0
+XFOR.US,D,20190815,000000,365.7,372,355.5,366.3,583.5333327497999,0
+XFOR.US,D,20190816,000000,370.2,407.4,370.2,392.7,660.4666660062,0
+XFOR.US,D,20190819,000000,391.8,394.5,367.5,389.7,403.53333292979994,0
+XFOR.US,D,20190820,000000,389.4,393.6,378,384.75,251.4999997485,0
+XFOR.US,D,20190821,000000,380.4,393,378,384.6,215.19999978479999,0
+XFOR.US,D,20190822,000000,384.9,390.6,367.8,376.2,198.1333331352,0
+XFOR.US,D,20190823,000000,376.5,383.55,375,375,294.39999970559995,0
+XFOR.US,D,20190826,000000,376.125,394.95,375,387.6,682.5333326507999,0
+XFOR.US,D,20190827,000000,379.2,391.2,379.2,387.6,73.0999999269,0
+XFOR.US,D,20190828,000000,387,394.5,360.3,375.3,367.86666629879994,0
+XFOR.US,D,20190829,000000,390.3,390.6,373.8,373.8,173.29999982669997,0
+XFOR.US,D,20190830,000000,375.876,382.5,371.7,382.5,152.96666651369998,0
+XFOR.US,D,20190903,000000,375.3,396,366.3,386.1,488.26666617839993,0
+XFOR.US,D,20190904,000000,390,396,378.93,391.8,465.06666620159996,0
+XFOR.US,D,20190905,000000,396,412.8,392.25,407.7,661.0333326722999,0
+XFOR.US,D,20190906,000000,406.2,406.5,403.5,403.5,269.7999997302,0
+XFOR.US,D,20190909,000000,403.5,420,403.5,415.5,434.39999956559996,0
+XFOR.US,D,20190910,000000,409.2,441.6,409.2,425.7,1905.4666647611998,0
+XFOR.US,D,20190911,000000,430.5,449.7,429,446.1,769.3666658973,0
+XFOR.US,D,20190912,000000,444.3,453.9,440.1,444,590.0666660766,0
+XFOR.US,D,20190913,000000,449.1,478.5,448.8,450,1580.4999984195,0
+XFOR.US,D,20190916,000000,444.6,447.45,406.5,416.4,1277.3666653893,0
+XFOR.US,D,20190917,000000,405.9,431.55,400.998,411.3,1460.9999985389998,0
+XFOR.US,D,20190918,000000,413.985,441.9,403.5,421.2,3761.1333295721997,0
+XFOR.US,D,20190919,000000,421.5,466.2,408.3,442.8,1439.9999985599998,0
+XFOR.US,D,20190920,000000,441.3,472.5,420,420,17972.1666486945,0
+XFOR.US,D,20190923,000000,417.45,426.9,361.5,367.8,2324.4999976755,0
+XFOR.US,D,20190924,000000,365.7,371.985,360.9,364.8,1077.5666655890998,0
+XFOR.US,D,20190925,000000,365.4,371.4,364.8,368.1,501.9666661647,0
+XFOR.US,D,20190926,000000,364.8,398.4,362.466,393.9,676.5999993234,0
+XFOR.US,D,20190927,000000,392.7,407.55,375.9,390,714.2666659523999,0
+XFOR.US,D,20190930,000000,405,412.5,375,381.3,1420.6999985793,0
+XFOR.US,D,20191001,000000,379.5,407.1,375,376.2,1091.0999989088998,0
+XFOR.US,D,20191002,000000,375,383.4,363.9,372.9,1216.7999987832,0
+XFOR.US,D,20191003,000000,363,378.9,361.8,377.1,509.36666615729996,0
+XFOR.US,D,20191004,000000,375,384.3,366,374.1,426.59999957339994,0
+XFOR.US,D,20191007,000000,370.5,370.8,360.3,360.9,774.0666658925999,0
+XFOR.US,D,20191008,000000,360.3,360.6,348,352.2,699.3666659672999,0
+XFOR.US,D,20191009,000000,351,381.3,348,354.9,883.0666657835999,0
+XFOR.US,D,20191010,000000,354.6,357.3,348,352.8,406.43333292689994,0
+XFOR.US,D,20191011,000000,355.8,360.3,348,352.5,678.9999993209999,0
+XFOR.US,D,20191014,000000,348.6,353.772,345,346.5,358.13333297519995,0
+XFOR.US,D,20191015,000000,345.9,374.4,345.9,370.8,3113.1666635535,0
+XFOR.US,D,20191016,000000,376.8,389.4,354,367.2,1824.4333315088998,0
+XFOR.US,D,20191017,000000,389.4,389.4,365.1,369,342.2333329911,0
+XFOR.US,D,20191018,000000,365.1,371.25,360.6,366.3,329.56666633709995,0
+XFOR.US,D,20191021,000000,370.5,381,366.3,371.1,372.76666629389996,0
+XFOR.US,D,20191022,000000,378,379.2,369.6,370.5,159.93333317339997,0
+XFOR.US,D,20191023,000000,371.877,374.1,366.6,369.3,136.03333319729998,0
+XFOR.US,D,20191024,000000,373.2,378.6,355.8,363,554.7666661118999,0
+XFOR.US,D,20191025,000000,365.1,367.5,353.7,357,2261.5999977384,0
+XFOR.US,D,20191028,000000,368.7,375.6,368.1,368.1,77.19999992279999,0
+XFOR.US,D,20191029,000000,373.8,378,360,363.9,1096.2666655704,0
+XFOR.US,D,20191030,000000,364.8,369.3,358.8,367.2,720.7666659459,0
+XFOR.US,D,20191031,000000,366.3,374.7,355.8,367.5,604.1999993958,0
+XFOR.US,D,20191101,000000,369.528,376.2,364.5,372.3,1067.8333322654998,0
+XFOR.US,D,20191104,000000,375.6,382.5,371.4,373.8,212.39999978759997,0
+XFOR.US,D,20191105,000000,379.5,394.8,363.6,372.9,420.8999995791,0
+XFOR.US,D,20191106,000000,390.9,401.1,378.3,387.6,209.59999979039998,0
+XFOR.US,D,20191107,000000,390,402.3,384.15,402.3,372.83333296049994,0
+XFOR.US,D,20191108,000000,402.3,418.2,396.09,403.2,561.4999994384999,0
+XFOR.US,D,20191111,000000,401.178,429.9,401.178,426,601.2666660653999,0
+XFOR.US,D,20191112,000000,435.69,450,416.7,419.7,564.1666661024999,0
+XFOR.US,D,20191113,000000,425.7,425.7,393.6,396,495.53333283779995,0
+XFOR.US,D,20191114,000000,390,398.4,380.7,387.3,340.4333329929,0
+XFOR.US,D,20191115,000000,391.8,397.2,391.8,393.3,605.2666660614,0
+XFOR.US,D,20191118,000000,396.9,405.6,383.4,398.4,171.29999982869998,0
+XFOR.US,D,20191119,000000,393.6,432.9,393.6,429.9,298.2333330351,0
+XFOR.US,D,20191120,000000,432,450,407.4,407.4,1043.1999989567998,0
+XFOR.US,D,20191121,000000,415.5,415.5,386.448,405.6,772.0333325613,0
+XFOR.US,D,20191122,000000,411.6,413.7,396.177,396.3,281.03333305229995,0
+XFOR.US,D,20191125,000000,417.9,417.9,390,397.5,1690.3333316429998,0
+XFOR.US,D,20191126,000000,380.4,380.4,313.008,330.9,17827.2333155061,0
+XFOR.US,D,20191127,000000,331.5,354,314.85,317.25,4825.2666618414,0
+XFOR.US,D,20191129,000000,316.5,330,306.615,318.9,1550.8333317825,0
+XFOR.US,D,20191202,000000,324,331.5,294.6,297.9,3262.2333300710998,0
+XFOR.US,D,20191203,000000,298.5,309.6,280.8,302.4,11351.533321981799,0
+XFOR.US,D,20191204,000000,315,329.4,298.5,305.4,8269.733325063598,0
+XFOR.US,D,20191205,000000,326.4,354,313.05,320.4,4395.466662271199,0
+XFOR.US,D,20191206,000000,328.8,336.6,310.8,321,6571.299993428699,0
+XFOR.US,D,20191209,000000,318.9,388.8,312.3,360.3,7832.199992167799,0
+XFOR.US,D,20191210,000000,362.7,372,350.637,353.7,4589.5999954104,0
+XFOR.US,D,20191211,000000,356.1,359.997,324,329.1,1831.8999981680997,0
+XFOR.US,D,20191212,000000,335.643,335.7,322.8,328.5,1704.7999982951999,0
+XFOR.US,D,20191213,000000,328.5,328.5,318.261,325.8,1621.3666650453,0
+XFOR.US,D,20191216,000000,327.6,331.2,321,330,3528.3333298049997,0
+XFOR.US,D,20191217,000000,329.1,336,325.119,330,1732.3999982675998,0
+XFOR.US,D,20191218,000000,330.6,332.7,322.8,326.1,2664.8333306685,0
+XFOR.US,D,20191219,000000,326.7,327.855,308.499,322.2,1704.5999982954,0
+XFOR.US,D,20191220,000000,322.8,324.9,307.5,312,10913.166655753499,0
+XFOR.US,D,20191223,000000,321.9,342,315,330,10658.899989341098,0
+XFOR.US,D,20191224,000000,330,340.5,329.7,330,3171.2666634954,0
+XFOR.US,D,20191226,000000,333.3,339,326.1,328.5,2763.7666639029,0
+XFOR.US,D,20191227,000000,328.5,338.1,316.497,325.8,2645.4333306879,0
+XFOR.US,D,20191230,000000,334.8,334.8,319.2,323.7,4166.1666625005,0
+XFOR.US,D,20191231,000000,324.6,328.2,318.45,321,1693.5666649731,0
+XFOR.US,D,20200102,000000,324.6,334.8,320.4,328.5,2124.3666645423,0
+XFOR.US,D,20200103,000000,327,331.2,320.55,324.3,2545.3999974545995,0
+XFOR.US,D,20200106,000000,320.1,321.3,309,311.7,2059.6999979403,0
+XFOR.US,D,20200107,000000,324.6,324.6,307.8,315.9,1524.6666651419998,0
+XFOR.US,D,20200108,000000,315.3,319.2,309.9,312.9,826.66666584,0
+XFOR.US,D,20200109,000000,312,316.65,307.5,309.9,4983.733328349599,0
+XFOR.US,D,20200110,000000,312,331.197,309.9,327.6,6271.8999937281,0
+XFOR.US,D,20200113,000000,327,327.9,303,306.3,3393.7999966062,0
+XFOR.US,D,20200114,000000,304.2,312.3,293.1,297.9,4452.133328881199,0
+XFOR.US,D,20200115,000000,299.4,306.6,292.8,299.1,1661.1999983387998,0
+XFOR.US,D,20200116,000000,300.6,320.1,300.6,308.1,4259.7999957402,0
+XFOR.US,D,20200117,000000,310.5,324.9,306,309.6,4664.1333286692,0
+XFOR.US,D,20200121,000000,309,311.133,294,297.9,2981.9666636846996,0
+XFOR.US,D,20200122,000000,299.4,308.7,296.28,298.2,2022.4333313108998,0
+XFOR.US,D,20200123,000000,298.5,298.5,282,286.8,1465.2999985346999,0
+XFOR.US,D,20200124,000000,288,291,277.8,279.3,2459.666664207,0
+XFOR.US,D,20200127,000000,277.8,285,273.6,278.1,1897.1333314361998,0
+XFOR.US,D,20200128,000000,280.2,281.4,272.4,275.4,4318.299995681699,0
+XFOR.US,D,20200129,000000,276,279.3,265.554,267,1134.1333321992,0
+XFOR.US,D,20200130,000000,264.6,265.68,255.3,258,2887.0999971129,0
+XFOR.US,D,20200131,000000,260.1,260.1,245.7,249,1865.9666648006998,0
+XFOR.US,D,20200203,000000,249.6,255.9,240.6,246.3,1982.666664684,0
+XFOR.US,D,20200204,000000,248.1,252.3,240,246,5683.099994316899,0
+XFOR.US,D,20200205,000000,245.7,266.4,243,265.8,4550.8666621158,0
+XFOR.US,D,20200206,000000,271.8,275.55,257.4,267.6,1005.2999989946999,0
+XFOR.US,D,20200207,000000,266.7,270.9,258.972,265.2,1193.8666654728,0
+XFOR.US,D,20200210,000000,264.9,302.1,261.6,300,1973.6999980263,0
+XFOR.US,D,20200211,000000,302.1,312,290.1,294,1291.6666653749999,0
+XFOR.US,D,20200212,000000,295.5,301.113,271.2,273.3,1003.0666656635999,0
+XFOR.US,D,20200213,000000,270.9,276,266.7,267.9,472.69999952729995,0
+XFOR.US,D,20200214,000000,267.3,279.3,259.8,276,849.4666658171999,0
+XFOR.US,D,20200218,000000,272.232,310.5,271.8,305.1,927.1666657394999,0
+XFOR.US,D,20200219,000000,306,321.018,297,313.2,1127.4999988724999,0
+XFOR.US,D,20200220,000000,312.3,325.8,305.85,324.3,2211.5999977884,0
+XFOR.US,D,20200221,000000,326.1,328.8,308.1,314.1,1133.3666655333,0
+XFOR.US,D,20200224,000000,302.4,325.2,296.7,320.1,1002.4333323308999,0
+XFOR.US,D,20200225,000000,319.8,322.8,302.4,313.8,1627.7333317055998,0
+XFOR.US,D,20200226,000000,315,330.6,311.85,330.3,2456.66666421,0
+XFOR.US,D,20200227,000000,325.2,328.5,312.3,318.9,2440.5666642261,0
+XFOR.US,D,20200228,000000,313.5,324,282.003,320.4,1708.0999982918997,0
+XFOR.US,D,20200302,000000,320.7,324.3,310.95,318.9,1612.8999983871,0
+XFOR.US,D,20200303,000000,318,326.4,312.3,316.5,4118.066662548599,0
+XFOR.US,D,20200304,000000,316.8,323.1,300.3,309.6,836.4666658301999,0
+XFOR.US,D,20200305,000000,305.4,312,297,299.4,723.1666659434999,0
+XFOR.US,D,20200306,000000,294.6,303.9,285.603,292.2,958.4333323748999,0
+XFOR.US,D,20200309,000000,280.8,294.9,269.1,272.7,4930.999995069,0
+XFOR.US,D,20200310,000000,277.5,284.4,236.1,271.2,5307.3999946926,0
+XFOR.US,D,20200311,000000,267,289.05,243.75,257.4,5519.2333278140995,0
+XFOR.US,D,20200312,000000,242.1,261,241.206,243.9,1276.2333320571,0
+XFOR.US,D,20200313,000000,254.7,254.7,197.7,237,2491.2999975086996,0
+XFOR.US,D,20200316,000000,219,219,184.02,191.1,2565.999997434,0
+XFOR.US,D,20200317,000000,192.9,228,192.9,219.3,1852.3333314809997,0
+XFOR.US,D,20200318,000000,208.8,209.1,175.05,180.9,1890.1666647764998,0
+XFOR.US,D,20200319,000000,180.3,263.7,180.3,241.8,2663.3333306699997,0
+XFOR.US,D,20200320,000000,248.7,284.1,197.85,252.9,11604.899988395098,0
+XFOR.US,D,20200323,000000,250.8,274.2,228,248.4,6621.0333267123,0
+XFOR.US,D,20200324,000000,255.6,272.4,244.56,272.1,2261.1999977388,0
+XFOR.US,D,20200325,000000,271.2,292.5,267.9,285,2474.1666641925,0
+XFOR.US,D,20200326,000000,285.3,313.8,257.7,272.7,2643.2333306900996,0
+XFOR.US,D,20200327,000000,260.4,269.55,240,249,1209.7333321236,0
+XFOR.US,D,20200330,000000,249.3,266.1,249.3,256.5,2796.4999972035,0
+XFOR.US,D,20200331,000000,255.9,300,240,300,2678.6333306547,0
+XFOR.US,D,20200401,000000,288,294.408,240,245.1,3869.1666627974996,0
+XFOR.US,D,20200402,000000,240.6,273.6,240.6,265.8,1885.0666647816,0
+XFOR.US,D,20200403,000000,260.7,271.8,245.1,261.9,1961.4333313718998,0
+XFOR.US,D,20200406,000000,274.2,280.05,264.3,270,1231.333332102,0
+XFOR.US,D,20200407,000000,284.7,284.7,243,262.2,1541.2333317920998,0
+XFOR.US,D,20200408,000000,272.1,280.2,255.3,279,2289.0666643776,0
+XFOR.US,D,20200409,000000,290.1,305.7,275.1,299.4,1424.2999985756999,0
+XFOR.US,D,20200413,000000,297.9,303.45,279.6,282.9,1819.0333315142998,0
+XFOR.US,D,20200414,000000,293.4,304.2,285,297,928.6666657379999,0
+XFOR.US,D,20200415,000000,285,303,270,284.7,1705.8333316274998,0
+XFOR.US,D,20200416,000000,284.7,305.7,272.7,285.3,1684.7666649818998,0
+XFOR.US,D,20200417,000000,295.5,302.7,282.6,297,1647.8666650188,0
+XFOR.US,D,20200420,000000,294,300.3,285.9,293.4,1563.8666651027997,0
+XFOR.US,D,20200421,000000,284.4,300,264.9,281.4,978.5333323547999,0
+XFOR.US,D,20200422,000000,291,291,279.774,285,780.4999992195,0
+XFOR.US,D,20200423,000000,285,291,261,270.3,987.8999990120999,0
+XFOR.US,D,20200424,000000,270.3,285,266.901,283.5,680.0999993198999,0
+XFOR.US,D,20200427,000000,285.6,298.92,266.7,289.5,1848.1999981517997,0
+XFOR.US,D,20200428,000000,299.1,299.4,289.8,296.1,1214.4333321189,0
+XFOR.US,D,20200429,000000,300,300,292.8,296.7,2311.999997688,0
+XFOR.US,D,20200430,000000,297,300,278.25,279.3,4814.4999951855,0
+XFOR.US,D,20200501,000000,277.5,284.4,258,265.8,1708.7999982912,0
+XFOR.US,D,20200504,000000,269.7,273.6,257.4,264,1591.7666650749,0
+XFOR.US,D,20200505,000000,272.7,279.3,264.3,270,1061.8999989381,0
+XFOR.US,D,20200506,000000,275.4,277.5,266.1,270,993.9333323394,0
+XFOR.US,D,20200507,000000,283.2,285,249.6,256.8,1865.0666648016,0
+XFOR.US,D,20200508,000000,266.1,278.4,256.5,273,2108.3666645583,0
+XFOR.US,D,20200511,000000,273.6,282,264.942,273,5271.133328062199,0
+XFOR.US,D,20200512,000000,278.7,281.4,266.4,269.1,2448.8666642177996,0
+XFOR.US,D,20200513,000000,270.6,276.333,251.649,263.7,1266.2333320670998,0
+XFOR.US,D,20200514,000000,261.9,267.9,247.8,260.4,1729.3999982705998,0
+XFOR.US,D,20200515,000000,262.8,270,256.2,265.8,1716.4999982834997,0
+XFOR.US,D,20200518,000000,275.4,283.5,269.4,270,4059.5333292737996,0
+XFOR.US,D,20200519,000000,272.7,277.8,266.4,270.3,1156.8333321764999,0
+XFOR.US,D,20200520,000000,275.7,276.3,265.5,268.8,2697.2999973027,0
+XFOR.US,D,20200521,000000,270,270,265.5,266.1,4801.8999951980995,0
+XFOR.US,D,20200522,000000,268.2,270,258,264.3,2274.1666643924996,0
+XFOR.US,D,20200526,000000,270,270,259.8,261.3,3153.6999968462997,0
+XFOR.US,D,20200527,000000,267,267.873,255,261,2257.999997742,0
+XFOR.US,D,20200528,000000,265.8,265.8,257.7,257.7,2077.2333312561,0
+XFOR.US,D,20200529,000000,261.6,261.6,251.7,256.2,1416.5666652501,0
+XFOR.US,D,20200601,000000,260.4,265.35,255,258.6,3114.3999968855996,0
+XFOR.US,D,20200602,000000,262.5,268.95,256.8,266.7,1518.0666651486,0
+XFOR.US,D,20200603,000000,267.9,271.5,264,266.7,2584.7333307485997,0
+XFOR.US,D,20200604,000000,266.4,266.85,255.6,257.7,2087.4666645792,0
+XFOR.US,D,20200605,000000,267.3,270,259.5,263.1,3387.2666632794,0
+XFOR.US,D,20200608,000000,276,285.3,259.2,284.4,4356.8999956431,0
+XFOR.US,D,20200609,000000,287.4,292.2,273,278.1,3302.7333300305995,0
+XFOR.US,D,20200610,000000,278.1,286.497,257.1,260.7,3875.4333294578996,0
+XFOR.US,D,20200611,000000,261,268.5,235.35,239.4,3842.8666628237997,0
+XFOR.US,D,20200612,000000,258.6,269.097,235.8,255.6,3336.8333299964997,0
+XFOR.US,D,20200615,000000,253.8,265.8,244.521,262.8,2744.8666639218,0
+XFOR.US,D,20200616,000000,272.4,293.4,271.8,283.5,3645.4333296878995,0
+XFOR.US,D,20200617,000000,284.7,299.4,282.63,294.6,1947.2999980526997,0
+XFOR.US,D,20200618,000000,291,298.8,288,294,2127.0333312063,0
+XFOR.US,D,20200619,000000,297.6,307.5,288.3,295.5,3724.1333296092,0
+XFOR.US,D,20200622,000000,306.3,313.5,292.8,313.2,4406.833328926499,0
+XFOR.US,D,20200623,000000,312.9,333.3,288.6,293.4,6922.766659743899,0
+XFOR.US,D,20200624,000000,291,299.697,285.303,291.6,2323.3999976766,0
+XFOR.US,D,20200625,000000,291,295.5,278.4,282,2557.9333307753996,0
+XFOR.US,D,20200626,000000,279,284.07,251.7,259.2,20166.299979833697,0
+XFOR.US,D,20200629,000000,262.5,273,255.6,256.2,3690.0666629765997,0
+XFOR.US,D,20200630,000000,256.2,281.4,256.2,279.6,2651.8333306815,0
+XFOR.US,D,20200701,000000,280.5,288.6,270.3,273.3,1991.5999980083998,0
+XFOR.US,D,20200702,000000,277.8,277.8,263.7,269.1,1160.2666655064,0
+XFOR.US,D,20200706,000000,274.2,275.7,244.5,247.8,3205.1333301281998,0
+XFOR.US,D,20200707,000000,247.8,258,240,241.2,1572.5666650940998,0
+XFOR.US,D,20200708,000000,242.1,248.7,234,248.7,2409.8999975900997,0
+XFOR.US,D,20200709,000000,248.7,249.75,233.1,237.6,1921.2999980787,0
+XFOR.US,D,20200710,000000,237.3,245.1,232.8,243.6,1932.2333314010998,0
+XFOR.US,D,20200713,000000,248.4,250.2,239.55,240.9,2387.8999976121,0
+XFOR.US,D,20200714,000000,242.7,248.85,240,243.6,3369.5999966304,0
+XFOR.US,D,20200715,000000,248.7,250.5,241.5,243.6,6097.6333272357,0
+XFOR.US,D,20200716,000000,242.4,247.8,237.6,244.5,2583.3999974166,0
+XFOR.US,D,20200717,000000,244.8,252,244.5,246.3,2378.5999976214,0
+XFOR.US,D,20200720,000000,245.4,255,240.003,253.65,1743.2999982566998,0
+XFOR.US,D,20200721,000000,255.9,259.05,246,251.7,2001.8333313314997,0
+XFOR.US,D,20200722,000000,252.3,255.69,245.1,252,3357.0666633096,0
+XFOR.US,D,20200723,000000,254.4,255.6,243,251.1,3024.1333303091997,0
+XFOR.US,D,20200724,000000,256.8,259.5,238.2,240,3851.7999961481996,0
+XFOR.US,D,20200727,000000,242.4,249,238.8,247.8,4452.966662213699,0
+XFOR.US,D,20200728,000000,247.8,252.9,243.6,248.1,1801.5999981983998,0
+XFOR.US,D,20200729,000000,249,254.4,238.5,240.3,3290.6666633759996,0
+XFOR.US,D,20200730,000000,238.5,246,223.8,231.9,6210.499993789499,0
+XFOR.US,D,20200731,000000,230.4,236.7,217.5,222.6,4064.0333292692994,0
+XFOR.US,D,20200803,000000,224.1,237,222,235.8,3489.8333298434995,0
+XFOR.US,D,20200804,000000,235.8,238.2,229.2,234.9,2128.9333312044,0
+XFOR.US,D,20200805,000000,235.2,244.2,227.4,244.2,1794.0333315392998,0
+XFOR.US,D,20200806,000000,246,250.5,239.346,247.8,1754.7333315785997,0
+XFOR.US,D,20200807,000000,247.8,250.5,245.409,250.5,1422.0333319113,0
+XFOR.US,D,20200810,000000,257.4,261.597,251.25,255.3,2116.8333312164996,0
+XFOR.US,D,20200811,000000,255.3,259.5,243.6,255,2584.7999974152,0
+XFOR.US,D,20200812,000000,258.6,261,254.1,257.4,1853.9999981459998,0
+XFOR.US,D,20200813,000000,258.6,261,249.9,253.2,4023.7333293095994,0
+XFOR.US,D,20200814,000000,256.5,267,255,265.5,2975.6333303577,0
+XFOR.US,D,20200817,000000,267,278.73,262.938,274.5,3367.1999966328,0
+XFOR.US,D,20200818,000000,276.6,276.6,261.3,269.7,2163.4333311698997,0
+XFOR.US,D,20200819,000000,269.7,278.1,259.5,273.3,2998.8999970010996,0
+XFOR.US,D,20200820,000000,273.3,277.5,261,262.8,2200.1999977998,0
+XFOR.US,D,20200821,000000,263.1,267,248.4,249.9,1825.8333315075,0
+XFOR.US,D,20200824,000000,250.8,259.86,232.5,241.5,1805.9333315273998,0
+XFOR.US,D,20200825,000000,243,250.02,240.6,245.4,1460.6333318727,0
+XFOR.US,D,20200826,000000,245.4,245.4,240,240.6,1125.2999988747,0
+XFOR.US,D,20200827,000000,240.9,245.145,237.3,239.1,1933.8666647327998,0
+XFOR.US,D,20200828,000000,238.8,247.5,238.8,247.5,1051.4333322819,0
+XFOR.US,D,20200831,000000,246,258,242.4,251.4,1813.9333315193999,0
+XFOR.US,D,20200901,000000,249.6,255.6,237.303,242.7,2038.7999979611998,0
+XFOR.US,D,20200902,000000,241.2,243.9,234.504,240.9,1515.9333318174,0
+XFOR.US,D,20200903,000000,239.4,244.8,234.75,240,1495.8666651708,0
+XFOR.US,D,20200904,000000,243,250.65,237.6,247.8,1669.8333316634998,0
+XFOR.US,D,20200908,000000,247.2,252.75,240.3,241.5,2058.4333312749,0
+XFOR.US,D,20200909,000000,241.5,273,225,269.1,25241.066641425597,0
+XFOR.US,D,20200910,000000,270,272.4,238.5,238.8,4362.0666623046,0
+XFOR.US,D,20200911,000000,242.4,242.4,232.2,235.8,2953.0999970468997,0
+XFOR.US,D,20200914,000000,241.2,241.8,212.1,215.7,4417.366662249299,0
+XFOR.US,D,20200915,000000,215.7,227.4,211.5,211.8,3539.7999964601995,0
+XFOR.US,D,20200916,000000,212.1,222,212.1,218.7,2136.5666645301,0
+XFOR.US,D,20200917,000000,219.3,228.3,210,212.1,2620.8333307125,0
+XFOR.US,D,20200918,000000,216.3,226.5,208.5,224.1,5404.333327928999,0
+XFOR.US,D,20200921,000000,223.5,223.8,210.3,213,3981.0999960188997,0
+XFOR.US,D,20200922,000000,213,215.7,204.3,209.4,4938.666661728,0
+XFOR.US,D,20200923,000000,209.4,213.9,192,198.9,4368.5333289648,0
+XFOR.US,D,20200924,000000,192.3,197.211,181.761,187.5,4454.5333288788,0
+XFOR.US,D,20200925,000000,184.8,193.65,181.221,182.7,5071.433328261899,0
+XFOR.US,D,20200928,000000,185.7,199.8,184.2,194.4,1828.8666648377998,0
+XFOR.US,D,20200929,000000,194.7,211.5,193.2,199.8,5850.1666608165,0
+XFOR.US,D,20200930,000000,199.8,214.17,195.171,203.1,3027.6333303057,0
+XFOR.US,D,20201001,000000,206.4,206.4,198,203.7,2165.4999978345,0
+XFOR.US,D,20201002,000000,202.2,210,197.304,199.8,2610.3999973896,0
+XFOR.US,D,20201005,000000,203.7,223.5,199.8,219.9,5246.4999947535,0
+XFOR.US,D,20201006,000000,222.9,222.9,207,208.5,2557.2999974427,0
+XFOR.US,D,20201007,000000,209.4,212.55,205.5,210.3,2803.4999971965,0
+XFOR.US,D,20201008,000000,211.8,234.6,210.003,222,3923.7333294095997,0
+XFOR.US,D,20201009,000000,226.2,226.2,218.256,222,1024.5666656421,0
+XFOR.US,D,20201012,000000,222,222,213.9,216,1294.333332039,0
+XFOR.US,D,20201013,000000,214.8,220.2,213.45,216,951.4666657152,0
+XFOR.US,D,20201014,000000,215.7,215.997,201.3,202.8,1482.4999985174998,0
+XFOR.US,D,20201015,000000,201.9,209.7,183,187.8,3109.5666635570997,0
+XFOR.US,D,20201016,000000,188.1,208.2,187.5,201.9,2127.4999978725,0
+XFOR.US,D,20201019,000000,202.8,216,202.8,213.9,2163.1666645034998,0
+XFOR.US,D,20201020,000000,215.1,222.3,211.2,218.1,2220.6333311126996,0
+XFOR.US,D,20201021,000000,219.9,220.8,204.3,206.1,1491.0333318423,0
+XFOR.US,D,20201022,000000,204.3,208.8,191.4,192,2853.0333304803,0
+XFOR.US,D,20201023,000000,192.9,202.8,192.6,194.1,1329.6999986703,0
+XFOR.US,D,20201026,000000,194.7,196.128,186.9,192,2307.0666643595996,0
+XFOR.US,D,20201027,000000,196.8,196.8,174,179.4,3168.0999968318997,0
+XFOR.US,D,20201028,000000,168.3,179.4,161.4,162.3,4019.0333293142994,0
+XFOR.US,D,20201029,000000,165,178.5,162.3,174.9,2718.2999972816997,0
+XFOR.US,D,20201030,000000,178.35,178.35,167.7,172.2,1114.0999988858998,0
+XFOR.US,D,20201102,000000,173.1,180,171.3,179.4,1655.7666650109,0
+XFOR.US,D,20201103,000000,182.1,191.4,179.7,187.8,2010.0999979898997,0
+XFOR.US,D,20201104,000000,195.45,197.7,187.2,193.2,1759.1999982408,0
+XFOR.US,D,20201105,000000,192.6,192.6,162.3,180.3,4338.333328995,0
+XFOR.US,D,20201106,000000,175.8,177.15,165.6,165.9,2917.999997082,0
+XFOR.US,D,20201109,000000,177.3,192.9,174.3,185.4,4031.6999959682994,0
+XFOR.US,D,20201110,000000,189.6,195.15,183.015,194.1,1890.1333314431997,0
+XFOR.US,D,20201111,000000,194.1,196.5,183.9,196.5,2062.4666646041997,0
+XFOR.US,D,20201112,000000,198,207.9,191.1,198.9,2473.7999975261996,0
+XFOR.US,D,20201113,000000,201.6,201.6,183,193.2,3522.8666631437995,0
+XFOR.US,D,20201116,000000,197.7,204,193.5,198.9,2145.8999978540996,0
+XFOR.US,D,20201117,000000,195,202.8,187.8,198,2701.6666639649998,0
+XFOR.US,D,20201118,000000,199.8,204.15,198,202.5,1984.2999980156999,0
+XFOR.US,D,20201119,000000,202.5,204.6,199.8,203.1,1319.1999986807998,0
+XFOR.US,D,20201120,000000,200.7,200.7,186.9,195.9,2690.6333306426995,0
+XFOR.US,D,20201123,000000,194.7,194.7,178.5,180.6,6028.1999939718,0
+XFOR.US,D,20201124,000000,183,195,182.1,192.3,3392.8666632737995,0
+XFOR.US,D,20201125,000000,193.8,198,188.1,192.6,1454.7999985452,0
+XFOR.US,D,20201127,000000,192.3,207.3,192.3,204,1733.4666649331998,0
+XFOR.US,D,20201130,000000,206.7,207.9,195.6,198,2856.8333304764997,0
+XFOR.US,D,20201201,000000,201.6,205.14,196.5,201.6,2001.7999979981998,0
+XFOR.US,D,20201202,000000,202.2,204.6,194.1,202.5,2025.9333313073998,0
+XFOR.US,D,20201203,000000,199.5,203.4,199.5,201.9,1480.8999985190999,0
+XFOR.US,D,20201204,000000,203.7,209.7,202.5,207.6,1451.2333318821,0
+XFOR.US,D,20201207,000000,195,207.6,195,200.1,1715.1333316182,0
+XFOR.US,D,20201208,000000,199.5,202.041,189,196.2,2189.7333311435996,0
+XFOR.US,D,20201209,000000,199.5,199.8,185.304,187.8,2110.4333312228996,0
+XFOR.US,D,20201210,000000,198,198,180,183,4283.7333290496,0
+XFOR.US,D,20201211,000000,183,184.587,176.7,180.3,2285.8333310475,0
+XFOR.US,D,20201214,000000,185.4,189.225,181.8,182.55,1869.1999981307997,0
+XFOR.US,D,20201215,000000,185.1,193.08,183,190.2,2264.8333310685,0
+XFOR.US,D,20201216,000000,189.6,189.6,178.8,183.3,2400.7999975991997,0
+XFOR.US,D,20201217,000000,187.2,198.171,183.6,195.9,5584.699994415299,0
+XFOR.US,D,20201218,000000,200.1,209.7,193.5,193.5,5548.0999944519,0
+XFOR.US,D,20201221,000000,189,194.7,183.9,192.9,2290.2333310431,0
+XFOR.US,D,20201222,000000,192.9,201.9,187.2,197.7,3315.8666633507996,0
+XFOR.US,D,20201223,000000,197.7,212.4,190.5,210.6,3419.0666632475995,0
+XFOR.US,D,20201224,000000,211.5,211.8,201,210.3,1565.9999984339997,0
+XFOR.US,D,20201228,000000,212.1,213,200.85,204.3,2642.0333306913,0
+XFOR.US,D,20201229,000000,203.7,206.139,188.7,198,4840.7333284926,0
+XFOR.US,D,20201230,000000,198,205.5,198,202.5,2094.8666645718,0
+XFOR.US,D,20201231,000000,203.1,203.355,185.4,192.9,5276.5999947233995,0
+XFOR.US,D,20210104,000000,198,204,194.55,198.9,2996.4999970034996,0
+XFOR.US,D,20210105,000000,200.4,211.524,198.93,205.5,2140.7666645258996,0
+XFOR.US,D,20210106,000000,206.4,215.1,202.5,205.2,2763.6999972362996,0
+XFOR.US,D,20210107,000000,205.2,229.5,205.2,229.2,3929.8999960700994,0
+XFOR.US,D,20210108,000000,228,252,227.124,248.1,9846.999990152999,0
+XFOR.US,D,20210111,000000,244.8,247.5,230.85,231.6,3247.2666634193997,0
+XFOR.US,D,20210112,000000,231.6,241.5,228.903,236.7,1328.5333320047998,0
+XFOR.US,D,20210113,000000,237.6,244.2,237,239.7,1745.2333315880999,0
+XFOR.US,D,20210114,000000,240.6,249,240.6,244.5,1646.4666650201998,0
+XFOR.US,D,20210115,000000,242.4,261,242.4,255,2450.5666642161,0
+XFOR.US,D,20210119,000000,262.5,262.5,245.7,255.9,3095.1333302381995,0
+XFOR.US,D,20210120,000000,255.6,260.958,245.4,250.5,1692.2666649743999,0
+XFOR.US,D,20210121,000000,252.9,259.2,242.103,249.6,2038.2333312950998,0
+XFOR.US,D,20210122,000000,248.7,265.5,242.103,254.7,3802.9333295303995,0
+XFOR.US,D,20210125,000000,254.7,258,244.5,254.7,2362.999997637,0
+XFOR.US,D,20210126,000000,254.7,259.5,241.8,246.3,2483.5999975164,0
+XFOR.US,D,20210127,000000,241.8,243.6,216.3,229.2,6744.2999932556995,0
+XFOR.US,D,20210128,000000,225.6,240.444,216,223.5,2184.6333311486997,0
+XFOR.US,D,20210129,000000,226.2,235.197,216,234.3,3635.999996364,0
+XFOR.US,D,20210201,000000,237.6,240,234,234.3,2796.2333305371,0
+XFOR.US,D,20210202,000000,238.2,243.9,234.3,238.5,1596.7333317366,0
+XFOR.US,D,20210203,000000,238.2,242.1,229.5,232.2,2690.8999973091,0
+XFOR.US,D,20210204,000000,236.7,254.1,236.7,248.7,3090.7666635758997,0
+XFOR.US,D,20210205,000000,252,252.3,240,251.7,2246.8999977531,0
+XFOR.US,D,20210208,000000,253.2,277.5,248.1,269.7,5056.7999949432,0
+XFOR.US,D,20210209,000000,275.4,282.3,264,281.4,6795.399993204599,0
+XFOR.US,D,20210210,000000,284.7,284.7,252,269.1,4601.4999953985,0
+XFOR.US,D,20210211,000000,267.9,276.6,262.8,267.3,3198.4999968014995,0
+XFOR.US,D,20210212,000000,265.5,271.323,255.9,266.1,2025.0666646415998,0
+XFOR.US,D,20210216,000000,265.2,267.9,256.8,263.1,1911.2999980886998,0
+XFOR.US,D,20210217,000000,260.7,283.2,259.203,275.4,2839.4999971605,0
+XFOR.US,D,20210218,000000,276.6,321.114,276.6,285.3,19343.999980655997,0
+XFOR.US,D,20210219,000000,296.1,297,284.913,289.2,1227.7333321055999,0
+XFOR.US,D,20210222,000000,292.5,295.2,274.5,276.9,3653.1333296801995,0
+XFOR.US,D,20210223,000000,273.6,281.7,261.93,278.7,3722.1999962777995,0
+XFOR.US,D,20210224,000000,276.9,301.8,275.088,288.9,3965.3666627012994,0
+XFOR.US,D,20210225,000000,287.4,293.4,282,287.1,2251.2999977486998,0
+XFOR.US,D,20210226,000000,280.8,293.1,274.2,287.1,1538.0999984618998,0
+XFOR.US,D,20210301,000000,302.85,302.85,288.303,297,3261.9333300713997,0
+XFOR.US,D,20210302,000000,297.6,297.6,289.5,292.5,1816.5666648500999,0
+XFOR.US,D,20210303,000000,294,302.7,286.5,292.2,4075.7999959241997,0
+XFOR.US,D,20210304,000000,273.3,296.1,269.163,275.4,3233.1333301001996,0
+XFOR.US,D,20210305,000000,284.1,285.75,264.6,285,2310.8666643558,0
+XFOR.US,D,20210308,000000,286.95,293.571,279.9,285.3,2119.2666645473996,0
+XFOR.US,D,20210309,000000,285.9,302.1,285.6,295.8,4338.766662327899,0
+XFOR.US,D,20210310,000000,288.207,299.379,280.35,284.4,1763.5666649030998,0
+XFOR.US,D,20210311,000000,283.5,294.6,283.2,293.1,1958.8333313744997,0
+XFOR.US,D,20210312,000000,294.3,294.3,281.1,286.5,1713.5999982863998,0
+XFOR.US,D,20210315,000000,284.4,286.5,276.9,281.7,1602.9666650636998,0
+XFOR.US,D,20210316,000000,281.7,282.729,259.2,271.5,2944.9999970549998,0
+XFOR.US,D,20210317,000000,270,275.1,261.6,269.7,1689.4333316439,0
+XFOR.US,D,20210318,000000,267,275.976,259.8,261,1697.5333316357999,0
+XFOR.US,D,20210319,000000,288.6,318.3,279,297,14118.199985881798,0
+XFOR.US,D,20210322,000000,306.3,314.7,298.5,308.4,6761.566659905099,0
+XFOR.US,D,20210323,000000,304.5,313.8,277.8,279.3,7335.066659331599,0
+XFOR.US,D,20210324,000000,283.8,289.2,252.6,261,7533.833325799499,0
+XFOR.US,D,20210325,000000,261,291.3,255.6,282,6988.766659677899,0
+XFOR.US,D,20210326,000000,283.5,286.5,262.95,274.5,4477.3666621893,0
+XFOR.US,D,20210329,000000,274.5,274.5,259.5,261.6,3138.5333301948,0
+XFOR.US,D,20210330,000000,262.8,264.3,251.1,254.1,6080.2333272531,0
+XFOR.US,D,20210331,000000,257.7,267.9,255.6,258.3,6001.7333273316,0
+XFOR.US,D,20210401,000000,259.2,275.4,258,270.9,2304.2333310290996,0
+XFOR.US,D,20210405,000000,274.5,298.8,262.8,286.8,5221.4333281119,0
+XFOR.US,D,20210406,000000,280.8,285.3,265.8,269.4,1866.1333314672,0
+XFOR.US,D,20210407,000000,267.6,283.5,258.9,274.8,4886.733328446599,0
+XFOR.US,D,20210408,000000,276,289.35,273.9,283.5,3259.4999967404997,0
+XFOR.US,D,20210409,000000,282.6,283.2,266.55,270.6,2500.9999974989996,0
+XFOR.US,D,20210412,000000,270.6,271.05,255,255,2169.333331164,0
+XFOR.US,D,20210413,000000,256.5,258.9,249.3,253.8,1981.4666646851997,0
+XFOR.US,D,20210414,000000,255.6,272.7,254.7,268.5,4237.0666624296,0
+XFOR.US,D,20210415,000000,268.8,271.2,258,261.6,1629.6999983703,0
+XFOR.US,D,20210416,000000,260.7,273.3,258.453,270.3,2760.7333305725997,0
+XFOR.US,D,20210419,000000,269.4,282.6,262.2,279,3088.1666635784995,0
+XFOR.US,D,20210420,000000,279,282.45,266.1,270,3229.4666634371997,0
+XFOR.US,D,20210421,000000,267.6,275.4,264.6,269.7,1825.2666648414,0
+XFOR.US,D,20210422,000000,269.4,278.4,265.2,273.9,2457.3999975426,0
+XFOR.US,D,20210423,000000,275.7,277.8,258,258.6,2446.4333308869,0
+XFOR.US,D,20210426,000000,258.9,276,255.9,272.4,3367.5333299657996,0
+XFOR.US,D,20210427,000000,274.2,274.2,252.6,255.6,3554.2333297790997,0
+XFOR.US,D,20210428,000000,255.6,263.4,252.3,259.5,3353.8666633127996,0
+XFOR.US,D,20210429,000000,261.3,263.7,248.7,254.4,3556.7333297765995,0
+XFOR.US,D,20210430,000000,252.6,259.5,247.8,251.4,3596.1333297372,0
+XFOR.US,D,20210503,000000,253.8,256.5,243,252.3,2975.2666636913996,0
+XFOR.US,D,20210504,000000,250.8,253.5,246.06,250.8,3254.1999967457996,0
+XFOR.US,D,20210505,000000,251.7,251.7,238.5,240,2657.6999973423,0
+XFOR.US,D,20210506,000000,240,246,228.303,243.6,3054.4999969455,0
+XFOR.US,D,20210507,000000,245.4,256.95,234.9,241.5,2124.7999978752,0
+XFOR.US,D,20210510,000000,249.9,249.9,237,240,2246.333331087,0
+XFOR.US,D,20210511,000000,236.1,241.95,234,237.3,1416.0333319172998,0
+XFOR.US,D,20210512,000000,234,277.5,228.6,241.2,26487.299973512698,0
+XFOR.US,D,20210513,000000,245.7,245.7,216,223.5,5860.6666608059995,0
+XFOR.US,D,20210514,000000,223.5,236.1,213.231,228.9,3570.8333297624995,0
+XFOR.US,D,20210517,000000,228.6,232.8,217.65,224.7,2576.2999974236996,0
+XFOR.US,D,20210518,000000,225.6,232.65,222,225.6,2387.4666642792,0
+XFOR.US,D,20210519,000000,224.1,228.6,215.4,220.8,3225.4999967745,0
+XFOR.US,D,20210520,000000,226.65,226.65,217.725,223.2,1389.3666652773,0
+XFOR.US,D,20210521,000000,225.6,240.6,221.55,237,5330.1333280031995,0
+XFOR.US,D,20210524,000000,238.5,253.2,232.893,252,4670.6999953293,0
+XFOR.US,D,20210525,000000,250.8,267.9,250.8,262.5,6259.199993740799,0
+XFOR.US,D,20210526,000000,261.3,268.05,249.6,264,2558.1666641085,0
+XFOR.US,D,20210527,000000,263.7,297,261.6,285,10352.999989647,0
+XFOR.US,D,20210528,000000,284.7,287.7,271.5,285,3451.6666632149995,0
+XFOR.US,D,20210601,000000,286.2,289.2,277.803,285,2160.1999978398,0
+XFOR.US,D,20210602,000000,286.5,289.5,274.5,285,7365.633325967699,0
+XFOR.US,D,20210603,000000,282.9,284.7,276,277.5,1493.7666651728998,0
+XFOR.US,D,20210604,000000,279,280.8,266.4,268.2,1942.8333313904998,0
+XFOR.US,D,20210607,000000,267.9,291,267.6,282.9,10532.9333228004,0
+XFOR.US,D,20210608,000000,283.2,283.5,273,276.6,6161.3666605052995,0
+XFOR.US,D,20210609,000000,277.2,277.8,265.2,267.3,5438.4333278949,0
+XFOR.US,D,20210610,000000,270,285,266.7,282.6,5026.3666616403,0
+XFOR.US,D,20210611,000000,277.5,280.2,252,262.2,22179.399977820598,0
+XFOR.US,D,20210614,000000,258.15,264,251.4,251.7,9189.533324143798,0
+XFOR.US,D,20210615,000000,252.6,261.3,235.8,243,5620.833327712499,0
+XFOR.US,D,20210616,000000,241.5,245.85,231,240.3,8808.9333245244,0
+XFOR.US,D,20210617,000000,237.9,251.1,234.3,243,7117.599992882399,0
+XFOR.US,D,20210618,000000,240.3,246,221.7,222.6,15050.2999849497,0
+XFOR.US,D,20210621,000000,226.5,231,218.7,222,11465.499988534499,0
+XFOR.US,D,20210622,000000,222,222.6,213.3,218.7,9851.466656815199,0
+XFOR.US,D,20210623,000000,219.9,219.9,210.9,214.2,7767.1999922328,0
+XFOR.US,D,20210624,000000,216,218.4,205.5,209.1,6465.766660200899,0
+XFOR.US,D,20210625,000000,211.5,222.9,202.5,210,104413.06656225359,0
+XFOR.US,D,20210628,000000,212.1,213.9,198,199.2,26676.466639990198,0
+XFOR.US,D,20210629,000000,199.5,202.797,192.3,194.7,9501.133323832199,0
+XFOR.US,D,20210630,000000,195,203.7,194.619,195,7077.866659588799,0
+XFOR.US,D,20210701,000000,196.2,196.8,189.3,193.5,4538.5999954614,0
+XFOR.US,D,20210702,000000,192.3,196.5,184.5,185.7,9617.1333237162,0
+XFOR.US,D,20210706,000000,185.7,189.3,181.8,183.9,9310.5999906894,0
+XFOR.US,D,20210707,000000,186,186,175.8,180.6,13839.899986160099,0
+XFOR.US,D,20210708,000000,179.7,187.8,174.984,187.2,3953.2666627133995,0
+XFOR.US,D,20210709,000000,188.7,191.4,184.2,189.9,3224.3666634423,0
+XFOR.US,D,20210712,000000,189.3,200.4,189.3,193.2,3020.1999969798,0
+XFOR.US,D,20210713,000000,194.4,196.8,182.4,182.4,3388.1333299452,0
+XFOR.US,D,20210714,000000,183,188.997,178.5,178.8,3963.7333293695997,0
+XFOR.US,D,20210715,000000,178.2,178.8,169.122,177.6,3851.8333294814997,0
+XFOR.US,D,20210716,000000,177.6,178.5,167.4,167.7,6689.6333266437,0
+XFOR.US,D,20210719,000000,165.6,171.6,165,169.8,2074.0666645926,0
+XFOR.US,D,20210720,000000,171.3,174.189,166.803,171.6,2502.1666641644997,0
+XFOR.US,D,20210721,000000,171.9,177.6,169.8,175.8,3400.666663266,0
+XFOR.US,D,20210722,000000,175.5,177.15,171.9,171.9,2278.8999977210997,0
+XFOR.US,D,20210723,000000,172.5,179.1,172.5,172.5,3526.2666631403995,0
+XFOR.US,D,20210726,000000,173.7,177.297,167.1,168.6,3081.8333302515,0
+XFOR.US,D,20210727,000000,173.7,173.7,156.303,165.9,6497.066660169599,0
+XFOR.US,D,20210728,000000,165.6,177.6,163.5,173.7,5073.466661593199,0
+XFOR.US,D,20210729,000000,173.7,182.7,170.4,180.6,4908.833328424499,0
+XFOR.US,D,20210730,000000,178.2,180.9,172.5,172.5,2205.0999977949,0
+XFOR.US,D,20210802,000000,172.8,178.8,166.8,177.9,1557.7999984422,0
+XFOR.US,D,20210803,000000,178.8,182.7,168.3,169.8,4068.4999959314996,0
+XFOR.US,D,20210804,000000,171,178.497,170.4,172.2,4093.9999959059996,0
+XFOR.US,D,20210805,000000,172.5,181.2,172.2,180.3,1902.7999980971997,0
+XFOR.US,D,20210806,000000,179.7,184.8,174.9,183,2283.3999977166,0
+XFOR.US,D,20210809,000000,180.9,186.3,180.3,183,1432.2666652343999,0
+XFOR.US,D,20210810,000000,180.3,186.3,179.1,179.1,1698.3999983016,0
+XFOR.US,D,20210811,000000,179.7,182.7,172.5,175.5,2278.5666643881,0
+XFOR.US,D,20210812,000000,176.4,178.8,169.5,169.5,4275.0999957249,0
+XFOR.US,D,20210813,000000,169.5,177.9,168.3,169.8,3106.8999968931,0
+XFOR.US,D,20210816,000000,171.9,176.4,164.1,164.7,1814.5666648520998,0
+XFOR.US,D,20210817,000000,165,167.7,149.4,153,7431.933325901399,0
+XFOR.US,D,20210818,000000,152.1,153.9,146.1,147.6,6442.5333268908,0
+XFOR.US,D,20210819,000000,145.8,147.3,135.9,135.9,8167.666658498999,0
+XFOR.US,D,20210820,000000,135,148.77,127.5,142.8,8324.533325008799,0
+XFOR.US,D,20210823,000000,146.1,150.6,141.6,147.6,3893.0999961068997,0
+XFOR.US,D,20210824,000000,147.6,150.9,145.8,150,5140.933328192399,0
+XFOR.US,D,20210825,000000,150.9,155.4,148.2,148.2,1936.7666647298997,0
+XFOR.US,D,20210826,000000,147,152.349,144,147,1436.0666652306,0
+XFOR.US,D,20210827,000000,149.1,153,148.2,148.5,1341.6333319916998,0
+XFOR.US,D,20210830,000000,150.9,151.5,148.5,150,1533.4333317998999,0
+XFOR.US,D,20210831,000000,150,155.4,149.7,153.9,2712.666663954,0
+XFOR.US,D,20210901,000000,153.9,154.5,147.3,151.2,5103.5333282298,0
+XFOR.US,D,20210902,000000,152.4,156,148.2,155.1,4309.0999956909,0
+XFOR.US,D,20210903,000000,155.1,157.8,152.1,155.7,3651.1999963487997,0
+XFOR.US,D,20210907,000000,156,157.8,149.1,150,1671.3333316619999,0
+XFOR.US,D,20210908,000000,150,153,144,144,1858.9666648076998,0
+XFOR.US,D,20210909,000000,144.6,151.473,143.7,149.7,1337.0666653295998,0
+XFOR.US,D,20210910,000000,149.7,152.1,146.7,147.3,894.8333324385,0
+XFOR.US,D,20210913,000000,147.9,156.3,144.567,152.1,4571.0333287623,0
+XFOR.US,D,20210914,000000,151.8,152.37,143.196,144.9,1115.1999988848,0
+XFOR.US,D,20210915,000000,144.9,147.6,142.8,144,619.1999993807999,0
+XFOR.US,D,20210916,000000,144,150.9,139.8,149.4,2774.7333305586,0
+XFOR.US,D,20210917,000000,148.5,161.4,144,158.4,6664.533326668799,0
+XFOR.US,D,20210920,000000,154.2,156.3,149.7,153.6,3022.7333303105997,0
+XFOR.US,D,20210921,000000,153.6,158.1,150.9,156.3,2267.6999977323,0
+XFOR.US,D,20210922,000000,157.5,162.3,156,157.5,2577.666664089,0
+XFOR.US,D,20210923,000000,157.8,160.497,154.5,158.1,1354.7333319785998,0
+XFOR.US,D,20210924,000000,159,173.7,156.75,166.2,12655.4999873445,0
+XFOR.US,D,20210927,000000,168.3,173.997,166.2,167.1,2136.2333311970997,0
+XFOR.US,D,20210928,000000,164.7,169.8,159.3,162.3,10754.666655911999,0
+XFOR.US,D,20210929,000000,162.6,165.9,152.4,155.7,3879.2333294540995,0
+XFOR.US,D,20210930,000000,156.3,163.5,156.3,158.7,3921.3999960785995,0
+XFOR.US,D,20211001,000000,159.9,159.9,150.6,154.5,2282.9999977169996,0
+XFOR.US,D,20211004,000000,154.2,159,150.3,156,2873.6999971263,0
+XFOR.US,D,20211005,000000,168.012,168.012,154.2,158.1,3143.8333301894995,0
+XFOR.US,D,20211006,000000,156.9,163.2,156,158.4,2533.6999974663,0
+XFOR.US,D,20211007,000000,160.5,164.7,155.4,155.4,5652.633327680699,0
+XFOR.US,D,20211008,000000,156.9,161.7,155.4,158.7,2884.0999971159,0
+XFOR.US,D,20211011,000000,157.5,159.3,155.4,159.3,980.8333323525,0
+XFOR.US,D,20211012,000000,159,168,159,161.1,2394.7333309386,0
+XFOR.US,D,20211013,000000,162.6,165,160.5,163.2,2484.1333308492,0
+XFOR.US,D,20211014,000000,165.3,168.3,158.1,158.7,1563.0999984368998,0
+XFOR.US,D,20211015,000000,160.8,160.8,155.4,156.9,1191.1333321421998,0
+XFOR.US,D,20211018,000000,156.9,156.9,150.3,152.7,1795.3999982045998,0
+XFOR.US,D,20211019,000000,152.1,153.3,148.8,151.5,1961.5999980384,0
+XFOR.US,D,20211020,000000,151.8,156,150.546,153.9,953.2333323800999,0
+XFOR.US,D,20211021,000000,154.5,157.5,147,148.5,1624.7333317085997,0
+XFOR.US,D,20211022,000000,149.7,149.7,128.727,135.3,14009.166652657499,0
+XFOR.US,D,20211025,000000,136.5,142.8,126,131.7,15228.5999847714,0
+XFOR.US,D,20211026,000000,135,145.461,131.7,139.5,9496.099990503899,0
+XFOR.US,D,20211027,000000,137.7,139.2,127.2,129.6,7656.333325676999,0
+XFOR.US,D,20211028,000000,129.6,144.6,129.6,144.3,6668.5999933314,0
+XFOR.US,D,20211029,000000,144.3,153.6,140.4,145.2,3947.9999960519995,0
+XFOR.US,D,20211101,000000,147.6,157.2,145.194,156.6,3582.4999964174995,0
+XFOR.US,D,20211102,000000,156.6,166.5,156.6,158.4,7439.4666592272,0
+XFOR.US,D,20211103,000000,160.2,170.4,152.733,168,7880.399992119599,0
+XFOR.US,D,20211104,000000,185.1,185.4,150.6,154.5,21317.5999786824,0
+XFOR.US,D,20211105,000000,154.8,161.346,143.4,149.4,12844.899987155099,0
+XFOR.US,D,20211108,000000,148.5,154.8,145.122,149.7,4181.7333291516,0
+XFOR.US,D,20211109,000000,150.6,163.797,141.3,155.1,78993.49992100649,0
+XFOR.US,D,20211110,000000,152.1,152.7,142.5,143.4,6099.799993900199,0
+XFOR.US,D,20211111,000000,143.1,146.1,140.4,142.8,2403.4999975964997,0
+XFOR.US,D,20211112,000000,143.1,151.5,141,147.3,6252.8666604138,0
+XFOR.US,D,20211115,000000,147.3,148.287,141.303,144.9,3302.8666633637995,0
+XFOR.US,D,20211116,000000,143.4,147.6,141.303,145.5,3725.3333296079995,0
+XFOR.US,D,20211117,000000,144.3,148.5,141.3,144,3453.1333298801997,0
+XFOR.US,D,20211118,000000,149.7,152.7,141,144.3,15555.166651111498,0
+XFOR.US,D,20211119,000000,144,145.8,141,143.4,3808.0999961918997,0
+XFOR.US,D,20211122,000000,142.8,144.165,135.9,137.4,7114.099992885899,0
+XFOR.US,D,20211123,000000,136.5,138.9,127.8,135,5382.5666612841,0
+XFOR.US,D,20211124,000000,133.8,142.665,132.6,140.4,2126.8333312064997,0
+XFOR.US,D,20211126,000000,138,139.8,134.1,135.6,1465.4333318678998,0
+XFOR.US,D,20211129,000000,138.9,139.497,132,134.1,4636.8333286965,0
+XFOR.US,D,20211130,000000,133.5,135,127.5,133.5,9133.666657532998,0
+XFOR.US,D,20211201,000000,136.2,136.5,121.5,124.8,8746.599991253399,0
+XFOR.US,D,20211202,000000,127.5,128.1,114.939,120.6,6876.933326456399,0
+XFOR.US,D,20211203,000000,121.2,121.2,103.5,106.8,16129.933317203398,0
+XFOR.US,D,20211206,000000,105,110.694,100.5,103.8,14080.4333192529,0
+XFOR.US,D,20211207,000000,103.5,113.1,102,110.1,10493.966656172699,0
+XFOR.US,D,20211208,000000,111.9,117,108.9,111,5621.4666610451995,0
+XFOR.US,D,20211209,000000,109.5,120.6,108,117.3,58571.4999414285,0
+XFOR.US,D,20211210,000000,117.6,126,110.7,114.9,11674.466654992199,0
+XFOR.US,D,20211213,000000,89.592,91.2,63.9,64.2,83681.96658298469,0
+XFOR.US,D,20211214,000000,64.5,67.5,56.4,57,34346.1666323205,0
+XFOR.US,D,20211215,000000,56.7,64.2,54,60.6,35785.6332975477,0
+XFOR.US,D,20211216,000000,61.5,72.9,59.1,71.1,43153.4999568465,0
+XFOR.US,D,20211217,000000,71.4,96.9,69.9,74.1,946851.0657198156,0
+XFOR.US,D,20211220,000000,66.3,72.9,64.2,72.9,53694.133279639194,0
+XFOR.US,D,20211221,000000,71.7,71.7,66.9,70.2,20586.866646079798,0
+XFOR.US,D,20211222,000000,70.2,72.291,66,70.5,23000.0333103333,0
+XFOR.US,D,20211223,000000,70.2,80.397,69.75,74.1,53714.4332796189,0
+XFOR.US,D,20211227,000000,71.1,74.1,66.3,67.8,17306.233316027097,0
+XFOR.US,D,20211228,000000,68.1,68.217,61.95,64.8,18992.333314341,0
+XFOR.US,D,20211229,000000,64.2,69.3,61.8,66.6,15206.599984793398,0
+XFOR.US,D,20211230,000000,65.4,72.9,65.1,68.1,14692.666651974,0
+XFOR.US,D,20211231,000000,67.2,72,66.6,68.7,11667.566654999098,0
+XFOR.US,D,20220103,000000,71.55,78.63,67.5,77.4,14987.066651679599,0
+XFOR.US,D,20220104,000000,78,78.9,70.8,72,9713.8666569528,0
+XFOR.US,D,20220105,000000,72,73.2,64.5,65.7,16773.6333165597,0
+XFOR.US,D,20220106,000000,65.4,68.1,64.8,66.6,4537.3333287959995,0
+XFOR.US,D,20220107,000000,67.2,69,65.4,66.3,3888.3666627782995,0
+XFOR.US,D,20220110,000000,67.95,67.95,61.5,63.6,8022.466658644199,0
+XFOR.US,D,20220111,000000,61.2,69.6,60,67.5,6972.866659693799,0
+XFOR.US,D,20220112,000000,68.1,69.6,63.9,65.1,3394.2333299391,0
+XFOR.US,D,20220113,000000,64.5,68.1,63.3,65.1,5083.2333282500995,0
+XFOR.US,D,20220114,000000,63.3,66,60.6,62.7,6845.066659821599,0
+XFOR.US,D,20220118,000000,61.8,61.8,54.33,57.9,15304.799984695199,0
+XFOR.US,D,20220119,000000,58.5,61.2,56.895,58.2,3563.5999964363996,0
+XFOR.US,D,20220120,000000,60.9,62.4,55.5,57,4434.466662232199,0
+XFOR.US,D,20220121,000000,57.3,57.6,52.8,54.9,6384.899993615099,0
+XFOR.US,D,20220124,000000,54.9,57.6,48.6,56.7,11040.166655626499,0
+XFOR.US,D,20220125,000000,56.1,57.75,52.5,56.4,3435.7333298975996,0
+XFOR.US,D,20220126,000000,49.8,57,49.8,53.1,4158.1333291752,0
+XFOR.US,D,20220127,000000,54.9,57,52.05,55.2,16690.5999833094,0
+XFOR.US,D,20220128,000000,54.6,58.8,52.8,58.8,5063.833328269499,0
+XFOR.US,D,20220131,000000,57.9,64.2,57.6,61.8,3720.1666629465,0
+XFOR.US,D,20220201,000000,61.5,68.4,60.3,61.5,13451.533319881799,0
+XFOR.US,D,20220202,000000,61.2,62.19,57,57.9,5683.799994316199,0
+XFOR.US,D,20220203,000000,56.7,58.782,52.2,53.7,7401.733325931599,0
+XFOR.US,D,20220204,000000,55.725,56.1,52.86,55.5,3575.9999964239996,0
+XFOR.US,D,20220207,000000,56.4,57.9,53.1,54.3,2957.2666637094,0
+XFOR.US,D,20220208,000000,54.9,54.9,52.2,52.5,5116.0666615506,0
+XFOR.US,D,20220209,000000,54.3,55.8,53.1,54.9,3958.7333293745996,0
+XFOR.US,D,20220210,000000,53.4,54.432,51.6,51.6,5754.033327579299,0
+XFOR.US,D,20220211,000000,52.2,52.2,45.3,46.8,15373.466651293198,0
+XFOR.US,D,20220214,000000,46.5,50.7,45.3,47.1,4521.0999954788995,0
+XFOR.US,D,20220215,000000,48.3,49.35,45.3,48.9,3977.7999960221996,0
+XFOR.US,D,20220216,000000,48.9,50.694,48,49.5,3695.3666629713,0
+XFOR.US,D,20220217,000000,49.2,50.7,46.2,46.5,2677.333330656,0
+XFOR.US,D,20220218,000000,47.4,48.6,46.155,46.8,3443.7666632228998,0
+XFOR.US,D,20220222,000000,46.8,49.5,46.2,46.2,2976.8333303564996,0
+XFOR.US,D,20220223,000000,46.5,46.986,42.9,44.4,6809.4999931904995,0
+XFOR.US,D,20220224,000000,40.8,48.9,39.3,47.7,4286.399995713599,0
+XFOR.US,D,20220225,000000,47.7,51.9,45.477,46.5,1627.5666650391,0
+XFOR.US,D,20220228,000000,46.5,48.6,43.8,45,2573.8666640928,0
+XFOR.US,D,20220301,000000,45.3,57,45,54,72086.7665945799,0
+XFOR.US,D,20220302,000000,60.3,66,57.9,59.1,151156.59984884338,0
+XFOR.US,D,20220303,000000,65.1,69,60.9,63.6,76398.9332569344,0
+XFOR.US,D,20220304,000000,63.6,66.3,57.3,60,33993.1666326735,0
+XFOR.US,D,20220307,000000,61.2,68.4,60.303,64.5,25700.166640966498,0
+XFOR.US,D,20220308,000000,65.7,66.288,58.5,61.8,19203.666647462996,0
+XFOR.US,D,20220309,000000,65.7,70.5,62.7,68.7,20779.266645887397,0
+XFOR.US,D,20220310,000000,69,70.497,62.7,64.8,14411.066652255598,0
+XFOR.US,D,20220311,000000,66.6,66.6,60.9,63,13586.533319746799,0
+XFOR.US,D,20220314,000000,63.9,63.9,53.1,54,22019.0666446476,0
+XFOR.US,D,20220315,000000,54,60.009,53.1,59.1,8943.033324390299,0
+XFOR.US,D,20220316,000000,60,61.5,57.6,59.4,13578.0999864219,0
+XFOR.US,D,20220317,000000,56.7,58.8,51,53.1,21451.8333118815,0
+XFOR.US,D,20220318,000000,52.5,54.9,49.35,50.4,23333.999976665997,0
+XFOR.US,D,20220321,000000,54.3,56.4,51,54.15,19987.433313345897,0
+XFOR.US,D,20220322,000000,54,60,53.7,57,14068.366652598299,0
+XFOR.US,D,20220323,000000,57.9,63.9,55.83,60.9,17184.9333161484,0
+XFOR.US,D,20220324,000000,64.8,65.493,59.4,60.6,10215.233323118098,0
+XFOR.US,D,20220325,000000,61.5,61.5,56.4,60.9,17306.7333160266,0
+XFOR.US,D,20220328,000000,61.5,62.7,57.6,58.5,10462.033322871299,0
+XFOR.US,D,20220329,000000,57.93,60.9,57.9,59.1,8855.366657811299,0
+XFOR.US,D,20220330,000000,59.7,62.376,55.803,57,8683.366657983299,0
+XFOR.US,D,20220331,000000,56.7,59.253,52.5,52.5,9681.233323652099,0
+XFOR.US,D,20220401,000000,54.9,56.7,53.7,56.7,7067.2333262660995,0
+XFOR.US,D,20220404,000000,57,58.26,55.5,57.3,7021.599992978399,0
+XFOR.US,D,20220405,000000,56.7,58.2,54.3,54.9,4026.3333293069995,0
+XFOR.US,D,20220406,000000,55.8,55.8,51.3,53.7,7669.666658996999,0
+XFOR.US,D,20220407,000000,53.7,55.5,52.8,54.6,4669.8999953301,0
+XFOR.US,D,20220408,000000,53.7,54.6,51.6,52.5,6764.8666599018,0
+XFOR.US,D,20220411,000000,51.9,51.9,48,48,9892.8333234405,0
+XFOR.US,D,20220412,000000,48,49.5,43.86,44.1,9464.3999905356,0
+XFOR.US,D,20220413,000000,44.4,46.65,42.9,44.4,9005.533324327798,0
+XFOR.US,D,20220414,000000,44.4,45.9,39.3,42.6,10624.099989375898,0
+XFOR.US,D,20220418,000000,40.8,42.3,40.2,40.8,8065.166658601499,0
+XFOR.US,D,20220419,000000,41.1,44.1,40.503,44.1,6766.633326566699,0
+XFOR.US,D,20220420,000000,45,45.9,41.1,42.9,5294.799994705199,0
+XFOR.US,D,20220421,000000,42.3,45.279,38.1,38.7,8202.666658463999,0
+XFOR.US,D,20220422,000000,39.9,40.5,37.8,39,5612.4666610542,0
+XFOR.US,D,20220425,000000,39.6,42,38.7,41.1,2819.9333305133996,0
+XFOR.US,D,20220426,000000,41.7,42.852,37.254,38.7,8571.999991428,0
+XFOR.US,D,20220427,000000,37.8,39.9,37.512,39.6,4518.0666621486,0
+XFOR.US,D,20220428,000000,39.9,41.7,35.1,37.5,7233.899992766099,0
+XFOR.US,D,20220429,000000,37.5,39,37.5,38.7,2563.999997436,0
+XFOR.US,D,20220502,000000,38.4,38.4,36,37.2,4619.4666620472,0
+XFOR.US,D,20220503,000000,37.2,38.4,35.7,37.8,2962.0333303712996,0
+XFOR.US,D,20220504,000000,38.1,39.564,34.203,36.9,3085.5666635811,0
+XFOR.US,D,20220505,000000,37.8,39.6,33.3,34.2,8015.099991984899,0
+XFOR.US,D,20220506,000000,33.3,35.697,31.8,33.6,5940.3999940595995,0
+XFOR.US,D,20220509,000000,33.6,33.621,30,31.5,6972.533326360799,0
+XFOR.US,D,20220510,000000,31.8,34.8,31.632,34.8,8412.299991587699,0
+XFOR.US,D,20220511,000000,34.5,34.5,30,31.5,3988.2666626784,0
+XFOR.US,D,20220512,000000,31.5,33,30,31.2,5399.3666612673,0
+XFOR.US,D,20220513,000000,31.8,36.3,31.5,36,5776.566660890099,0
+XFOR.US,D,20220516,000000,36,37.8,34.8,37.2,4010.9333293223995,0
+XFOR.US,D,20220517,000000,37.8,38.4,34.2,34.5,8050.633325282699,0
+XFOR.US,D,20220518,000000,33.9,35.4,33,33.9,3699.3999963005995,0
+XFOR.US,D,20220519,000000,33.9,36.6,33.228,36.6,2060.8333312725,0
+XFOR.US,D,20220520,000000,37.2,37.2,33,34.8,3837.9999961619997,0
+XFOR.US,D,20220523,000000,35.4,39.9,34.2,39,7722.299992277699,0
+XFOR.US,D,20220524,000000,37.5,42,35.1,36.9,13167.133320166198,0
+XFOR.US,D,20220525,000000,32.4,36.9,32.1,35.4,3043.6666636229997,0
+XFOR.US,D,20220526,000000,36,37.17,35.1,35.4,1860.4333314729,0
+XFOR.US,D,20220527,000000,35.4,38.4,34.2,37.5,4192.8333291405,0
+XFOR.US,D,20220531,000000,36,37.5,34.5,36.3,3693.1999963067997,0
+XFOR.US,D,20220601,000000,36.6,38.4,33.9,37.2,3983.0666626835996,0
+XFOR.US,D,20220602,000000,37.2,38.4,35.4,36.6,3976.9333293563996,0
+XFOR.US,D,20220603,000000,35.7,38.1,35.1,36.6,4239.8666624268,0
+XFOR.US,D,20220606,000000,41.1,41.1,34.2,34.8,3595.7999964041996,0
+XFOR.US,D,20220607,000000,34.8,35.4,33,34.2,3404.4666632621997,0
+XFOR.US,D,20220608,000000,33.6,35.412,32.7,35.1,6603.733326729599,0
+XFOR.US,D,20220609,000000,33.9,37.2,33.3,36,2292.4999977075,0
+XFOR.US,D,20220610,000000,36.3,37.5,34.8,36.9,3506.9666631596997,0
+XFOR.US,D,20220613,000000,36,36.3,33.6,35.4,7571.0333257623,0
+XFOR.US,D,20220614,000000,36,36.897,33,33.3,4297.799995702199,0
+XFOR.US,D,20220615,000000,33.9,36,33.3,33.9,2135.8666645308,0
+XFOR.US,D,20220616,000000,35.1,35.1,30.3,32.1,4821.733328511599,0
+XFOR.US,D,20220617,000000,33.3,35.7,32.4,32.4,2953.9333303793996,0
+XFOR.US,D,20220621,000000,33.6,34.8,32.4,33.9,3299.6999967003,0
+XFOR.US,D,20220622,000000,33.3,35.31,32.4,32.4,1995.7666646709,0
+XFOR.US,D,20220623,000000,33.921,35.064,31.5,32.4,4489.466662177199,0
+XFOR.US,D,20220624,000000,31.8,33.3,30.3,32.1,5506.866661159799,0
+XFOR.US,D,20220627,000000,29.526,34.5,29.526,33.9,3929.1999960707994,0
+XFOR.US,D,20220628,000000,33.9,34.8,30.6,31.8,3026.2333303070995,0
+XFOR.US,D,20220629,000000,30.963,31.35,26.4,26.4,8591.2999914087,0
+XFOR.US,D,20220630,000000,27,28.992,25.83,28.95,6013.666660653,0
+XFOR.US,D,20220701,000000,29.7,36,28.905,31.2,101376.19989862379,0
+XFOR.US,D,20220705,000000,30.3,34.8,29.1,34.5,6602.033326731299,0
+XFOR.US,D,20220706,000000,34.5,34.5,32.1,32.7,6042.499993957499,0
+XFOR.US,D,20220707,000000,33,34.2,31.2,32.4,5876.3666607903,0
+XFOR.US,D,20220708,000000,30.6,33.9,30.6,33.6,3964.2333293690995,0
+XFOR.US,D,20220711,000000,35.1,35.1,31.8,33.9,4749.5333285838,0
+XFOR.US,D,20220712,000000,34.5,35.4,33,33.9,3145.2666635213996,0
+XFOR.US,D,20220713,000000,33.6,34.5,31.5,31.5,4816.2333285171,0
+XFOR.US,D,20220714,000000,31.5,32.7,30.3,31.5,4354.7999956451995,0
+XFOR.US,D,20220715,000000,32.4,33.9,30.6,32.1,6534.866660131799,0
+XFOR.US,D,20220718,000000,33.6,34.2,31.5,33.3,6171.233327162099,0
+XFOR.US,D,20220719,000000,34.2,34.2,33,33.3,1363.2999986367,0
+XFOR.US,D,20220720,000000,33.6,34.797,33,34.2,19359.5666473071,0
+XFOR.US,D,20220721,000000,33.3,39.75,33.3,37.5,13879.533319453798,0
+XFOR.US,D,20220722,000000,35.7,40.119,34.8,35.7,7230.4333261029,0
+XFOR.US,D,20220725,000000,34.8,39,34.518,36,7307.8666593588,0
+XFOR.US,D,20220726,000000,36,36.144,33,35.4,4611.033328722299,0
+XFOR.US,D,20220727,000000,34.2,36.498,34.008,35.4,2079.1333312541997,0
+XFOR.US,D,20220728,000000,36,45,35.4,39,15678.766650987898,0
+XFOR.US,D,20220729,000000,39,39,36.372,38.4,3254.6999967453,0
+XFOR.US,D,20220801,000000,38.1,41.4,37.5,39,19947.3666467193,0
+XFOR.US,D,20220802,000000,39.6,39.6,34.5,35.1,6392.233326941099,0
+XFOR.US,D,20220803,000000,38.1,39.9,37.5,38.7,8613.899991386099,0
+XFOR.US,D,20220804,000000,37.8,39.531,37.8,38.1,4548.4666621182,0
+XFOR.US,D,20220805,000000,36.3,39,35.1,36,3420.5666632461,0
+XFOR.US,D,20220808,000000,36,36.588,33.3,35.1,13408.8999865911,0
+XFOR.US,D,20220809,000000,34.5,39,34.2,35.1,12657.933320675398,0
+XFOR.US,D,20220810,000000,35.4,39.3,35.223,38.4,16225.666650440999,0
+XFOR.US,D,20220811,000000,37.5,43.149,36,42.9,22701.899977298097,0
+XFOR.US,D,20220812,000000,43.5,44.196,41.4,42.6,13276.399986723598,0
+XFOR.US,D,20220815,000000,43.5,43.8,42,43.8,6520.133326813199,0
+XFOR.US,D,20220816,000000,43.8,44.1,38.4,38.7,26526.1666401405,0
+XFOR.US,D,20220817,000000,37.8,39.279,33.9,34.8,19597.799980402197,0
+XFOR.US,D,20220818,000000,34.8,35.7,32.7,33.3,14328.1333190052,0
+XFOR.US,D,20220819,000000,33,34.365,30.3,31.35,16570.433316762897,0
+XFOR.US,D,20220822,000000,31.5,33,29.7,30.9,11315.333322018,0
+XFOR.US,D,20220823,000000,32.7,32.7,29.4,31.2,11001.999988997999,0
+XFOR.US,D,20220824,000000,30.6,32.1,29.7,31.2,12042.399987957599,0
+XFOR.US,D,20220825,000000,31.5,33.6,30.3,32.1,13048.9666536177,0
+XFOR.US,D,20220826,000000,34.8,34.8,29.778,31.5,8295.366658371298,0
+XFOR.US,D,20220829,000000,32.1,32.1,28.05,28.8,17263.999982735997,0
+XFOR.US,D,20220830,000000,29.4,29.7,26.7,27.6,15870.4333174629,0
+XFOR.US,D,20220831,000000,28.011,31.02,27.996,29.703,10652.299989347699,0
+XFOR.US,D,20220901,000000,29.1,32.1,28.5,31.2,10792.6333225407,0
+XFOR.US,D,20220902,000000,31.5,33.6,30.3,30.9,18238.333315095,0
+XFOR.US,D,20220906,000000,32.1,34.8,30.9,33.9,20592.8666460738,0
+XFOR.US,D,20220907,000000,33.9,35.4,31.8,33,9866.4666568002,0
+XFOR.US,D,20220908,000000,33.6,35.7,31.2,35.1,16959.0999830409,0
+XFOR.US,D,20220909,000000,35.7,36.9,32.7,35.4,18324.633315008698,0
+XFOR.US,D,20220912,000000,35.7,36,33,33.6,17972.0666486946,0
+XFOR.US,D,20220913,000000,34.5,34.5,30.6,33.6,18696.933314636397,0
+XFOR.US,D,20220914,000000,33,34.5,32.1,33.6,23555.6999764443,0
+XFOR.US,D,20220915,000000,33,36,32.4,36,25429.166641237498,0
+XFOR.US,D,20220916,000000,34.5,36.6,32.4,33,48118.03328521529,0
+XFOR.US,D,20220919,000000,33.6,33.9,29.7,31.8,44553.93328877939,0
+XFOR.US,D,20220920,000000,31.2,32.4,28.8,30.3,61161.033272172295,0
+XFOR.US,D,20220921,000000,30.3,30.9,27.33,29.223,27450.1999725498,0
+XFOR.US,D,20220922,000000,29.7,29.7,27.033,27.753,14409.199985590798,0
+XFOR.US,D,20220923,000000,28.5,28.5,25.785,27.606,15000.099984999899,0
+XFOR.US,D,20220926,000000,27.9,28.2,26.397,26.751,13229.966653436699,0
+XFOR.US,D,20220927,000000,31.5,38.4,27.3,37.5,314595.8996854041,0
+XFOR.US,D,20220928,000000,36.3,44.7,35.4,43.5,98700.7665679659,0
+XFOR.US,D,20220929,000000,43.5,50.1,36.3,44.7,58930.73327440259,0
+XFOR.US,D,20220930,000000,45,55.8,44.85,51.3,63540.799936459196,0
+XFOR.US,D,20221003,000000,53.4,53.7,44.1,45.3,41395.03329193829,0
+XFOR.US,D,20221004,000000,46.5,55.5,46.5,55.2,30367.666636298996,0
+XFOR.US,D,20221005,000000,56.1,63,55.2,62.4,60959.29993904069,0
+XFOR.US,D,20221006,000000,61.8,72.375,61.5,66.15,54719.06661194759,0
+XFOR.US,D,20221007,000000,64.8,67.2,64.8,66,25402.2333079311,0
+XFOR.US,D,20221010,000000,65.7,66.6,58.827,62.1,42258.63329107469,0
+XFOR.US,D,20221011,000000,61.8,63,59.4,62.4,24542.2666421244,0
+XFOR.US,D,20221012,000000,62.4,62.4,59.4,59.4,19037.1666476295,0
+XFOR.US,D,20221013,000000,58.5,66,51.3,65.1,26761.799973238198,0
+XFOR.US,D,20221014,000000,67.5,67.5,59.7,60.6,22703.666643963,0
+XFOR.US,D,20221017,000000,60.6,61.5,58.5,60,20577.699979422297,0
+XFOR.US,D,20221018,000000,60,60,54.3,54.6,16797.6999832023,0
+XFOR.US,D,20221019,000000,56.1,58.998,54.6,56.1,14806.5666518601,0
+XFOR.US,D,20221020,000000,56.4,59.697,54.6,55.2,18513.0333148203,0
+XFOR.US,D,20221021,000000,55.5,60.9,53.4,60,18986.466647680198,0
+XFOR.US,D,20221024,000000,60,60.3,56.1,57.3,7550.133325783199,0
+XFOR.US,D,20221025,000000,56.7,60.6,56.7,59.7,9696.466656970199,0
+XFOR.US,D,20221026,000000,59.4,61.2,56.7,57,17500.5666491661,0
+XFOR.US,D,20221027,000000,58.8,60.15,56.1,59.4,10043.833323289498,0
+XFOR.US,D,20221028,000000,60.6,60.6,57.3,58.5,13497.533319835798,0
+XFOR.US,D,20221031,000000,59.4,59.7,55.8,57,30466.799969533196,0
+XFOR.US,D,20221101,000000,57.6,58.2,56.1,56.7,11814.2666548524,0
+XFOR.US,D,20221102,000000,57.3,58.8,54.855,58.8,15391.333317941999,0
+XFOR.US,D,20221103,000000,54.6,58.449,54.3,56.7,33913.999966086,0
+XFOR.US,D,20221104,000000,57.6,57.6,54.6,55.5,9594.633323738699,0
+XFOR.US,D,20221107,000000,54.6,55.5,52.8,54,15038.133318295198,0
+XFOR.US,D,20221108,000000,54.3,56.4,52.8,54,15599.066651067598,0
+XFOR.US,D,20221109,000000,53.4,54.297,50.7,51.6,10020.9333233124,0
+XFOR.US,D,20221110,000000,52.2,56.55,52.2,54.9,22401.566644265098,0
+XFOR.US,D,20221111,000000,54.6,60.243,53.7,59.7,20873.3666457933,0
+XFOR.US,D,20221114,000000,59.7,63,56.1,57.3,13780.2333195531,0
+XFOR.US,D,20221115,000000,57.3,58.5,55.5,57,9865.166656801499,0
+XFOR.US,D,20221116,000000,57,57.9,53.4,54,9747.3999902526,0
+XFOR.US,D,20221117,000000,55.5,56.4,51,54.3,16015.766650650898,0
+XFOR.US,D,20221118,000000,53.7,58.5,53.7,56.4,10614.1999893858,0
+XFOR.US,D,20221121,000000,56.4,58.2,53.4,54,18069.599981930398,0
+XFOR.US,D,20221122,000000,53.4,54.3,51,53.4,12659.833320673499,0
+XFOR.US,D,20221123,000000,53.4,54.3,50.4,51.9,12380.199987619799,0
+XFOR.US,D,20221125,000000,53.1,56.55,52.479,54,7243.166659423499,0
+XFOR.US,D,20221128,000000,53.7,55.2,52.2,52.8,11332.166655334499,0
+XFOR.US,D,20221129,000000,52.5,56.7,51,55.5,76532.1999234678,0
+XFOR.US,D,20221130,000000,49.2,53.4,44.4,45,144298.7665223679,0
+XFOR.US,D,20221201,000000,43.8,47.1,39,43.2,92434.13324089919,0
+XFOR.US,D,20221202,000000,42,43.5,40.89,41.4,32874.333300458995,0
+XFOR.US,D,20221205,000000,41.1,41.655,38.4,38.7,25470.966641195697,0
+XFOR.US,D,20221206,000000,37.5,37.5,33.75,36,53581.166613085494,0
+XFOR.US,D,20221207,000000,33.6,34.5,29.7,30.9,184625.43314870787,0
+XFOR.US,D,20221208,000000,31.2,31.5,29.265,29.7,180586.69981941328,0
+XFOR.US,D,20221209,000000,29.7,29.703,27.471,27.9,72161.7332611716,0
+XFOR.US,D,20221212,000000,28.8,29.367,26.436,27,100967.26656569939,0
+XFOR.US,D,20221213,000000,27.3,27.576,24.285,24.408,75671.29992432869,0
+XFOR.US,D,20221214,000000,24.45,27,24.03,25.176,103831.4665628352,0
+XFOR.US,D,20221215,000000,24.771,26.463,23.7,24.21,52995.999947004,0
+XFOR.US,D,20221216,000000,24,24.5669,22.833,23.511,50087.799949912194,0
+XFOR.US,D,20221219,000000,23.427,24.6,19.5,20.7,218934.333114399,0
+XFOR.US,D,20221220,000000,21,23.1,21,23.097,92147.666574519,0
+XFOR.US,D,20221221,000000,23.7,24.54,22.533,23.883,62903.79993709619,0
+XFOR.US,D,20221222,000000,25.509,25.71,23.007,25.281,40752.7332925806,0
+XFOR.US,D,20221223,000000,24.9,26.094,24.45,25.842,29598.833303734496,0
+XFOR.US,D,20221227,000000,26.844,27,22.5,23.148,38647.76662801889,0
+XFOR.US,D,20221228,000000,24,25.482,22.2,25.434,56927.69994307229,0
+XFOR.US,D,20221229,000000,26.04,27.984,25.2,27.981,43572.0999564279,0
+XFOR.US,D,20221230,000000,27.876,29.967,27.585,29.79,43604.1666230625,0
+XFOR.US,D,20230103,000000,30.3,31.2,27.6,28.698,44516.36662215029,0
+XFOR.US,D,20230104,000000,29.994,31.5,28.05,31.5,23811.666642854998,0
+XFOR.US,D,20230105,000000,30.9,32.7,29.997,32.7,28225.7333051076,0
+XFOR.US,D,20230106,000000,33,36,31.8,35.1,58480.89994151909,0
+XFOR.US,D,20230109,000000,36,36.3,31.5,32.4,33451.699966548294,0
+XFOR.US,D,20230110,000000,32.4,33.564,31.5,32.7,19767.3999802326,0
+XFOR.US,D,20230111,000000,33,33.9,29.694,33.6,41880.0999581199,0
+XFOR.US,D,20230112,000000,33.3,37.5,31.8,36.6,50034.5332832988,0
+XFOR.US,D,20230113,000000,36,37.8,34.8,36.3,30832.133302501195,0
+XFOR.US,D,20230117,000000,36,36.75,34.2,35.7,19221.866647444796,0
+XFOR.US,D,20230118,000000,35.1,36,31.65,32.7,36389.6332969437,0
+XFOR.US,D,20230119,000000,31.8,32.7,30.6,31.2,23552.2333097811,0
+XFOR.US,D,20230120,000000,31.5,33.6,30.9,32.7,18669.2333146641,0
+XFOR.US,D,20230123,000000,33,33.6,30.3,30.3,29910.733303422596,0
+XFOR.US,D,20230124,000000,30.3,31.35,28.374,30.3,25859.533307473797,0
+XFOR.US,D,20230125,000000,29.883,31.05,29.7,30.6,19869.5333134638,0
+XFOR.US,D,20230126,000000,31.5,31.8,30.3,30.6,15987.333317345998,0
+XFOR.US,D,20230127,000000,30.6,32.058,30.45,31.5,9799.9999902,0
+XFOR.US,D,20230130,000000,31.5,31.5,28.806,29.241,19848.2999801517,0
+XFOR.US,D,20230131,000000,30.3,31.2,29.121,30.9,14628.399985371598,0
+XFOR.US,D,20230201,000000,31.2,32.4,30.6,31.2,19163.5999808364,0
+XFOR.US,D,20230202,000000,31.8,32.1,30.3,31.2,25011.1999749888,0
+XFOR.US,D,20230203,000000,31.5,32.1,30.3,31.2,21951.433311381898,0
+XFOR.US,D,20230206,000000,30.9,31.2,29.4,29.847,21582.8999784171,0
+XFOR.US,D,20230207,000000,30,30.9,28.53,30,18296.5333150368,0
+XFOR.US,D,20230208,000000,30,30.897,28.5,28.872,18388.499981611498,0
+XFOR.US,D,20230209,000000,29.709,30.6,27.615,28.2,25231.866641434797,0
+XFOR.US,D,20230210,000000,28.203,29.691,27.3,29.1,16796.133316537198,0
+XFOR.US,D,20230213,000000,29.4,29.4,27.3,28.347,15728.999984270999,0
+XFOR.US,D,20230214,000000,27.9,29.763,27.609,29.757,12378.433320954899,0
+XFOR.US,D,20230215,000000,30,30.6,28.509,29.88,10556.1333227772,0
+XFOR.US,D,20230216,000000,29.7,29.97,28.8,28.965,8069.699991930299,0
+XFOR.US,D,20230217,000000,29.4,29.988,27.75,29.397,14113.266652553399,0
+XFOR.US,D,20230221,000000,28.701,28.701,27,27.36,29277.2333040561,0
+XFOR.US,D,20230222,000000,28.5,28.944,27.75,28.353,9739.699990260298,0
+XFOR.US,D,20230223,000000,28.671,28.929,27.363,28.065,12888.333320445,0
+XFOR.US,D,20230224,000000,28.5,28.5,27.363,27.633,7029.166659637499,0
+XFOR.US,D,20230227,000000,27.624,28.482,26.472,27.06,13617.9666530487,0
+XFOR.US,D,20230228,000000,28.191,28.194,26.91,28.14,6884.3999931155995,0
+XFOR.US,D,20230301,000000,27.6,29.7,27.36,28.5,17903.8333154295,0
+XFOR.US,D,20230302,000000,28.719,28.719,27.72,28.212,7350.433325982899,0
+XFOR.US,D,20230303,000000,28.311,29.679,27.99,28.8,13896.199986103798,0
+XFOR.US,D,20230306,000000,29.346,29.7,27.6,28.5,9836.3666568303,0
+XFOR.US,D,20230307,000000,27.9,31.8,27.9,31.2,49600.199950399794,0
+XFOR.US,D,20230308,000000,31.2,31.797,28.2,29.388,34584.866632081794,0
+XFOR.US,D,20230309,000000,29.1,29.7,26.7,27.339,31932.699968067296,0
+XFOR.US,D,20230310,000000,27.897,27.897,24.6,26.556,59468.19994053179,0
+XFOR.US,D,20230313,000000,26.556,28.5,25.245,27.303,41296.9666253697,0
+XFOR.US,D,20230314,000000,27.6,28.224,27.003,27.621,17828.5333155048,0
+XFOR.US,D,20230315,000000,27.66,28.116,26.4,27.168,21156.299978843697,0
+XFOR.US,D,20230316,000000,27.036,28.065,25.803,26.25,19697.6333136357,0
+XFOR.US,D,20230317,000000,25.857,26.907,24.9,25.2,51195.599948804396,0
+XFOR.US,D,20230320,000000,25.026,26.604,24.564,26.604,24126.4333092069,0
+XFOR.US,D,20230321,000000,26.097,28.5,25.5,26.862,54149.6332791837,0
+XFOR.US,D,20230322,000000,26.862,26.862,25.5,25.65,9794.6999902053,0
+XFOR.US,D,20230323,000000,25.8,26.19,24.864,25.2,25997.399974002597,0
+XFOR.US,D,20230324,000000,25.5,26.187,24.603,25.197,14108.8666525578,0
+XFOR.US,D,20230327,000000,25.5,25.5,23.487,23.85,31201.233302132096,0
+XFOR.US,D,20230328,000000,24,27.3,23.4,26.7,143719.1331896142,0
+XFOR.US,D,20230329,000000,27.45,27.9,24.276,24.9,50692.566615974094,0
+XFOR.US,D,20230330,000000,24.72,27.516,24.15,26.853,178999.76648766687,0
+XFOR.US,D,20230331,000000,27,28.2,26.085,26.1,57314.8666093518,0
+XFOR.US,D,20230403,000000,27,27.9,27,27.15,42668.69995733129,0
+XFOR.US,D,20230404,000000,27.405,27.846,24.9,24.9,64653.06660201359,0
+XFOR.US,D,20230405,000000,25.2,25.986,24.3,24.981,26745.466639921196,0
+XFOR.US,D,20230406,000000,24.9,25.5,24.03,24.741,42063.6999579363,0
+XFOR.US,D,20230410,000000,24.9,26.397,24.3,26.1,40959.0332923743,0
+XFOR.US,D,20230411,000000,26.1,28.8,25.8,28.503,54626.399945373596,0
+XFOR.US,D,20230412,000000,32.1,38.1,30.3,34.2,413601.29958639864,0
+XFOR.US,D,20230413,000000,35.1,37.2,33.3,36.6,135496.8998645031,0
+XFOR.US,D,20230414,000000,36.3,36.897,33.3,34.5,107894.86655877178,0
+XFOR.US,D,20230417,000000,35.4,36.3,34.2,35.4,75770.2999242297,0
+XFOR.US,D,20230418,000000,36.9,41.7,36.9,40.5,164528.0665021386,0
+XFOR.US,D,20230419,000000,40.2,42.297,35.4,42,105251.63322808169,0
+XFOR.US,D,20230420,000000,42,42.6,39,40.8,44491.366622175294,0
+XFOR.US,D,20230421,000000,41.1,43.5,38.1,43.5,92554.3665741123,0
+XFOR.US,D,20230424,000000,44.1,45.561,42,42.9,70968.0332623653,0
+XFOR.US,D,20230425,000000,42,42.75,39.9,40.5,72951.33326038199,0
+XFOR.US,D,20230426,000000,40.5,45.3,35.7,45,178445.39982155457,0
+XFOR.US,D,20230427,000000,45,47.7,42.3,45.6,88701.7665779649,0
+XFOR.US,D,20230428,000000,43.8,45,42,44.1,64543.86660212279,0
+XFOR.US,D,20230501,000000,44.4,48,44.1,47.1,104041.79989595819,0
+XFOR.US,D,20230502,000000,46.5,46.5,42.3,43.2,79599.59992040039,0
+XFOR.US,D,20230503,000000,43.5,46.203,43.2,44.4,89817.53324351579,0
+XFOR.US,D,20230504,000000,45,48.9,41.4,46.2,148998.79985100118,0
+XFOR.US,D,20230505,000000,47.4,53.4,45.9,51,168729.6998312703,0
+XFOR.US,D,20230508,000000,51.3,52.5,47.25,48.9,111245.0665554216,0
+XFOR.US,D,20230509,000000,48.6,49.2,45.3,45.6,97149.6332361837,0
+XFOR.US,D,20230510,000000,45.9,48.9,45.6,48.3,86484.69991351529,0
+XFOR.US,D,20230511,000000,48,48,43.5,44.7,91183.36657548329,0
+XFOR.US,D,20230512,000000,45,45.888,42.3,44.1,90818.96657584769,0
+XFOR.US,D,20230515,000000,45.3,48.3,43.8,45.6,131876.0665347906,0
+XFOR.US,D,20230516,000000,53.7,55.2,48.6,52.8,596891.7660697749,0
+XFOR.US,D,20230517,000000,52.35,67.197,51.6,66,457234.96620943164,0
+XFOR.US,D,20230518,000000,66,66,53.7,58.2,270033.13306330016,0
+XFOR.US,D,20230519,000000,57.9,65.1,56.25,63,167170.66649949597,0
+XFOR.US,D,20230522,000000,62.7,70.2,61.5,65.55,217893.2664487734,0
+XFOR.US,D,20230523,000000,64.8,68.1,59.4,61.8,226659.26644000737,0
+XFOR.US,D,20230524,000000,61.2,63.3,58.5,59.1,123893.66654277299,0
+XFOR.US,D,20230525,000000,59.4,61.8,56.7,60.3,117769.66654889699,0
+XFOR.US,D,20230526,000000,60,61.83,58.2,60.3,77132.33325620099,0
+XFOR.US,D,20230530,000000,61.2,64.05,57.6,57.9,99372.2999006277,0
+XFOR.US,D,20230531,000000,57,61.05,56.7,60.9,98274.8332350585,0
+XFOR.US,D,20230601,000000,60.6,68.7,60,66.6,134402.66653226397,0
+XFOR.US,D,20230602,000000,67.8,68.097,64.503,66,61717.166604949496,0
+XFOR.US,D,20230605,000000,66,71.4,64.95,65.7,94776.03323855728,0
+XFOR.US,D,20230606,000000,65.4,66.45,61.8,65.7,88483.56657818309,0
+XFOR.US,D,20230607,000000,67.2,67.5,60.6,63.3,96567.3999034326,0
+XFOR.US,D,20230608,000000,63.6,66,62.4,64.5,55215.799944784194,0
+XFOR.US,D,20230609,000000,64.5,70.05,64.2,67.5,90881.33324245199,0
+XFOR.US,D,20230612,000000,67.5,72.6,66.603,68.1,80391.6332529417,0
+XFOR.US,D,20230613,000000,70.5,77.25,68.7,74.7,135933.23319740008,0
+XFOR.US,D,20230614,000000,74.4,75.6,70.5,72.3,97289.23323604409,0
+XFOR.US,D,20230615,000000,71.7,71.841,63.9,68.1,151262.46651540417,0
+XFOR.US,D,20230616,000000,68.7,69.45,58.8,64.8,235858.999764141,0
+XFOR.US,D,20230620,000000,63.3,63.9,60.3,61.5,119306.56654736008,0
+XFOR.US,D,20230621,000000,61.2,61.5,58.8,61.5,127258.79987274119,0
+XFOR.US,D,20230622,000000,60,61.5,56.7,59.4,98007.49990199249,0
+XFOR.US,D,20230623,000000,58.8,59.4,56.4,58.8,626968.1327063651,0
+XFOR.US,D,20230626,000000,57.3,58.2,53.1,55.8,113374.7332199586,0
+XFOR.US,D,20230627,000000,55.5,55.5,51.906,53.4,100987.5665656791,0
+XFOR.US,D,20230628,000000,53.1,57.75,51.6,57.6,111515.83322181749,0
+XFOR.US,D,20230629,000000,57,58.05,55.2,55.5,75550.03325778329,0
+XFOR.US,D,20230630,000000,55.5,58.8,54.15,58.2,63122.66660354399,0
+XFOR.US,D,20230703,000000,58.2,60.3,56.1,56.4,40014.0999599859,0
+XFOR.US,D,20230705,000000,55.8,59.7,54.9,57.6,78686.19992131379,0
+XFOR.US,D,20230706,000000,57,57.3,54.6,55.5,66936.93326639639,0
+XFOR.US,D,20230707,000000,55.2,58.2,55.2,57.9,52451.766614214896,0
+XFOR.US,D,20230710,000000,58.2,61.8,57.6,60.6,72416.0999275839,0
+XFOR.US,D,20230711,000000,60.6,60.6,55.35,56.1,72272.1999277278,0
+XFOR.US,D,20230712,000000,57.3,57.3,53.4,57,76095.2665905714,0
+XFOR.US,D,20230713,000000,57,59.7,56.4,56.7,59154.233274179096,0
+XFOR.US,D,20230714,000000,56.7,57.45,54.303,56.4,63740.96660292569,0
+XFOR.US,D,20230717,000000,56.4,58.5,53.4,53.7,63686.999936313,0
+XFOR.US,D,20230718,000000,54,54.3,51.3,51.9,76108.8332572245,0
+XFOR.US,D,20230719,000000,52.5,56.1,51.9,54.6,75965.2999240347,0
+XFOR.US,D,20230720,000000,54,57.6,53.1,56.1,56481.499943518495,0
+XFOR.US,D,20230721,000000,56.7,56.85,53.1,54.6,59432.89994056709,0
+XFOR.US,D,20230724,000000,54.3,54.9,51.6,52.8,58465.36660820129,0
+XFOR.US,D,20230725,000000,52.5,54.3,51.6,53.7,41260.133292073195,0
+XFOR.US,D,20230726,000000,53.7,53.7,51.9,53.4,44127.9666225387,0
+XFOR.US,D,20230727,000000,53.7,53.7,50.4,51,78370.96658829569,0
+XFOR.US,D,20230728,000000,51.6,56.4,51.6,54.3,100342.36656632429,0
+XFOR.US,D,20230731,000000,54.3,54.3,51.9,53.7,52357.69994764229,0
+XFOR.US,D,20230801,000000,54,54.249,51.9,52.2,52811.766613854896,0
+XFOR.US,D,20230802,000000,51.9,52.857,50.4,52.2,56084.7999439152,0
+XFOR.US,D,20230803,000000,51.9,55.2,51.303,53.4,81377.9665852887,0
+XFOR.US,D,20230804,000000,53.4,54.6,52.5,53.7,45908.499954091494,0
+XFOR.US,D,20230807,000000,53.7,54.6,48.75,49.5,52952.066613714596,0
+XFOR.US,D,20230808,000000,48.9,50.997,48.45,50.7,37884.43329544889,0
+XFOR.US,D,20230809,000000,50.7,51.9,48.9,49.2,52120.43328121289,0
+XFOR.US,D,20230810,000000,39.6,39.9,30,31.5,622899.2660437673,0
+XFOR.US,D,20230811,000000,31.8,39.3,28.5,38.4,372837.93296049535,0
+XFOR.US,D,20230814,000000,36.3,41.55,36.3,37.5,180053.73315327958,0
+XFOR.US,D,20230815,000000,36.3,38.7,35.25,36,150598.23318273507,0
+XFOR.US,D,20230816,000000,35.4,36.3,34.2,34.2,90783.2332425501,0
+XFOR.US,D,20230817,000000,34.5,38.4,33.9,35.7,102547.8998974521,0
+XFOR.US,D,20230818,000000,35.4,36.9,34.2,34.8,68739.2999312607,0
+XFOR.US,D,20230821,000000,34.8,38.55,34.2,37.2,68137.1665985295,0
+XFOR.US,D,20230822,000000,38.1,38.1,36.3,36.6,27146.0333061873,0
+XFOR.US,D,20230823,000000,38.1,41.4,37.5,38.4,69868.56659679809,0
+XFOR.US,D,20230824,000000,39.3,40.8,37.119,37.8,60187.09993981289,0
+XFOR.US,D,20230825,000000,37.5,39.9,37.2,39,32892.2999671077,0
+XFOR.US,D,20230828,000000,39,40.2,37.8,38.7,27097.599972902397,0
+XFOR.US,D,20230829,000000,39.3,40.2,38.4,39.3,26812.699973187297,0
+XFOR.US,D,20230830,000000,40.2,40.2,37.95,39.9,30632.499969367498,0
+XFOR.US,D,20230831,000000,39.6,40.2,38.1,38.4,26819.766639846897,0
+XFOR.US,D,20230901,000000,38.7,39.6,38.1,39,38557.5332947758,0
+XFOR.US,D,20230905,000000,39.9,39.9,37.5,39,67412.0665992546,0
+XFOR.US,D,20230906,000000,39.3,39.6,36.3,38.4,59220.89994077909,0
+XFOR.US,D,20230907,000000,39,39,36.6,37.95,41803.3999581966,0
+XFOR.US,D,20230908,000000,37.2,37.95,36.6,36.6,26696.933306636398,0
+XFOR.US,D,20230911,000000,36.6,37.5,35.55,37.2,32415.699967584296,0
+XFOR.US,D,20230912,000000,36.9,37.2,35.1,35.4,39106.66662755999,0
+XFOR.US,D,20230913,000000,35.4,37.2,34.5,36,41961.33329137199,0
+XFOR.US,D,20230914,000000,36,36.6,33.9,36.3,38855.03329447829,0
+XFOR.US,D,20230915,000000,36,36,32.4,33.3,103633.49989636648,0
+XFOR.US,D,20230918,000000,33.3,33.9,31.5,32.7,42558.599957441395,0
+XFOR.US,D,20230919,000000,33,33,31.65,32.7,37404.299962595695,0
+XFOR.US,D,20230920,000000,32.4,33.15,30.6,30.9,32792.333300540995,0
+XFOR.US,D,20230921,000000,30.6,32.7,30,31.5,37973.5999620264,0
+XFOR.US,D,20230922,000000,31.8,32.397,30.6,31.2,40688.533292644795,0
+XFOR.US,D,20230925,000000,31.5,32.4,30.3,31.5,39245.4666274212,0
+XFOR.US,D,20230926,000000,31.2,33.3,31.2,31.8,34845.5332984878,0
+XFOR.US,D,20230927,000000,31.8,33.3,31.8,33,26638.199973361796,0
+XFOR.US,D,20230928,000000,32.4,32.7,30.9,32.1,21961.399978038597,0
+XFOR.US,D,20230929,000000,32.7,33,31.05,32.7,36436.5332968968,0
+XFOR.US,D,20231002,000000,32.4,33,29.04,29.676,56283.53327704979,0
+XFOR.US,D,20231003,000000,30.3,30.849,27,27.606,83323.8665833428,0
+XFOR.US,D,20231004,000000,27.828,27.927,26.49,27.642,33686.03329964729,0
+XFOR.US,D,20231005,000000,27.921,29.097,27.03,28.293,31859.3999681406,0
+XFOR.US,D,20231006,000000,27.951,29.4,27.792,28.449,30016.4999699835,0
+XFOR.US,D,20231009,000000,27.3,28.215,27.012,28.167,16449.99998355,0
+XFOR.US,D,20231010,000000,28.038,29.907,28.038,29.364,27306.5666393601,0
+XFOR.US,D,20231011,000000,29.7,30.3,27.684,28.341,20889.566645777097,0
+XFOR.US,D,20231012,000000,29.1,29.1,25.536,26.439,43063.566623603096,0
+XFOR.US,D,20231013,000000,26.712,26.994,24.63,26.742,35300.8999646991,0
+XFOR.US,D,20231016,000000,27.03,29.235,25.893,28.332,24364.899975635097,0
+XFOR.US,D,20231017,000000,27.6,29.397,26.406,26.91,28884.966637781698,0
+XFOR.US,D,20231018,000000,26.985,26.985,25.326,25.5,66785.53326654779,0
+XFOR.US,D,20231019,000000,25.893,26.397,24.36,24.9,57312.899942687094,0
+XFOR.US,D,20231020,000000,25.152,25.683,24.063,24.645,54102.266612564395,0
+XFOR.US,D,20231023,000000,24.708,25.266,23.802,24.657,32778.333300554994,0
+XFOR.US,D,20231024,000000,24.54,26.007,24.315,24.612,24969.0999750309,0
+XFOR.US,D,20231025,000000,24.87,25.149,21.708,22.653,60263.86660640279,0
+XFOR.US,D,20231026,000000,23.019,23.661,21.903,22.77,34594.96663207169,0
+XFOR.US,D,20231027,000000,23.625,23.625,21.141,21.243,46396.1332869372,0
+XFOR.US,D,20231030,000000,21.9,22.584,21.486,21.975,38014.666628652,0
+XFOR.US,D,20231031,000000,24.3,25.947,22.74,24.015,182148.96648451767,0
+XFOR.US,D,20231101,000000,23.733,24,20.337,22.542,192790.69980720928,0
+XFOR.US,D,20231102,000000,23.37,26.31,23.1,24,112892.36655377429,0
+XFOR.US,D,20231103,000000,24.129,28.797,24.003,28.371,119088.29988091168,0
+XFOR.US,D,20231106,000000,27,27,24.018,24.768,87147.43324618589,0
+XFOR.US,D,20231107,000000,25.5,26.25,24.3,24.363,45417.999954581996,0
+XFOR.US,D,20231108,000000,24.384,24.63,21.9,22.215,65209.7666014569,0
+XFOR.US,D,20231109,000000,22.5,24.3165,21.06,23.7,89492.96657717369,0
+XFOR.US,D,20231110,000000,23.751,24.6,22.5,22.509,48799.3999512006,0
+XFOR.US,D,20231113,000000,23.022,23.43,21.3,22.8,40751.866625914794,0
+XFOR.US,D,20231114,000000,23.742,24.9,23.43,23.841,52198.966614467696,0
+XFOR.US,D,20231115,000000,23.85,25.2,23.4,23.568,76011.83325732149,0
+XFOR.US,D,20231116,000000,23.997,24.0443,22.623,22.971,47592.66661907399,0
+XFOR.US,D,20231117,000000,23.145,24.3,22.8,23.889,55104.69994489529,0
+XFOR.US,D,20231120,000000,23.7,25.065,23.5545,23.979,59238.499940761496,0
+XFOR.US,D,20231121,000000,24.6,24.6,22.848,24.033,48230.999951768994,0
+XFOR.US,D,20231122,000000,23.7,24.363,22.8,22.848,48224.2999517757,0
+XFOR.US,D,20231124,000000,22.8,24.195,22.677,24.018,28173.033305160297,0
+XFOR.US,D,20231127,000000,23.7,24.6,23.1,23.1,53040.06661362659,0
+XFOR.US,D,20231128,000000,23.31,23.646,22.53,23.385,53519.7332798136,0
+XFOR.US,D,20231129,000000,23.457,23.67,22.308,22.341,48088.666618578,0
+XFOR.US,D,20231130,000000,23.055,24.237,22.68,23.4,67566.26659910039,0
+XFOR.US,D,20231201,000000,22.8,23.397,21.03,22.2,323899.7663427669,0
+XFOR.US,D,20231204,000000,21.9,24.849,21.165,24.654,167314.79983268518,0
+XFOR.US,D,20231205,000000,25.5,27.894,24.03,26.844,177302.4664893642,0
+XFOR.US,D,20231206,000000,26.709,27,25.623,25.713,73100.5665935661,0
+XFOR.US,D,20231207,000000,25.344,27.294,24.699,27.045,63093.39993690659,0
+XFOR.US,D,20231208,000000,27.6,28.23,26.25,26.409,65147.16660151949,0
+XFOR.US,D,20231211,000000,20.7,21,17.7,18.183,551025.1994489748,0
+XFOR.US,D,20231212,000000,18.003,19.347,17.169,18.648,188037.99981196198,0
+XFOR.US,D,20231213,000000,19.017,19.725,17.7,18.912,122289.36654437729,0
+XFOR.US,D,20231214,000000,19.494,21.48,18.933,21.384,132197.79986780218,0
+XFOR.US,D,20231215,000000,21.537,22.464,20.22,21.417,104963.63322836968,0
+XFOR.US,D,20231218,000000,22.137,22.137,19.5803,20.907,65942.1666007245,0
+XFOR.US,D,20231219,000000,21,22.497,20.775,21.867,49119.866617546795,0
+XFOR.US,D,20231220,000000,21.9,23.079,21.6,21.903,48425.5332849078,0
+XFOR.US,D,20231221,000000,21.9,22.866,21.306,22.308,22140.599977859398,0
+XFOR.US,D,20231222,000000,22.5,23.22,21.3,21.702,52134.766614531894,0
+XFOR.US,D,20231226,000000,21.702,26.094,21.702,25.278,68756.13326457719,0
+XFOR.US,D,20231227,000000,25.11,27.597,24.984,25.968,65316.13326801719,0
+XFOR.US,D,20231228,000000,26.268,27,25.671,25.926,30249.599969750398,0
+XFOR.US,D,20231229,000000,25.5,25.722,24.3,25.155,39478.466627188194,0
+XFOR.US,D,20240102,000000,25.524,27.465,25.203,26.466,55400.999944598996,0
+XFOR.US,D,20240103,000000,26.7,26.991,24.6,24.645,31260.333302073,0
+XFOR.US,D,20240104,000000,25.119,25.56,23.37,25.005,36688.899963311094,0
+XFOR.US,D,20240105,000000,24.6,25.023,23.7,23.7,34657.66663200899,0
+XFOR.US,D,20240108,000000,23.874,26.013,23.4,25.851,35759.433297573894,0
+XFOR.US,D,20240109,000000,25.2,27,24.501,24.636,51687.066614979594,0
+XFOR.US,D,20240110,000000,25.5,25.767,24.15,25.5,46985.533286347796,0
+XFOR.US,D,20240111,000000,25.494,25.884,24.537,25.203,27347.999972651996,0
+XFOR.US,D,20240112,000000,25.2,25.935,24.342,24.603,26630.599973369397,0
+XFOR.US,D,20240116,000000,24.861,25.125,23.7,23.769,91209.93324212338,0
+XFOR.US,D,20240117,000000,23.7,24,22.8,23.355,42119.1666245475,0
+XFOR.US,D,20240118,000000,23.7,23.97,22.53,22.959,27275.033306058296,0
+XFOR.US,D,20240119,000000,23.259,23.259,21.84,22.542,38558.133294775194,0
+XFOR.US,D,20240122,000000,22.029,23.745,21.9,23.178,28855.999971143996,0
+XFOR.US,D,20240123,000000,23.82,24,22.203,22.464,18264.999981735,0
+XFOR.US,D,20240124,000000,22.68,23.424,21.33,21.6,51954.23328137909,0
+XFOR.US,D,20240125,000000,21.873,22.41,21.012,22.146,34415.633298917695,0
+XFOR.US,D,20240126,000000,22.2,23.88,22.2,23.244,33938.0999660619,0
+XFOR.US,D,20240129,000000,23.196,25.482,22.149,25.425,68082.333265251,0
+XFOR.US,D,20240130,000000,25.674,25.695,23.7,24.072,31397.499968602497,0
+XFOR.US,D,20240131,000000,24.09,24.897,23.106,23.442,24679.599975320398,0
+XFOR.US,D,20240201,000000,23.577,25.5,23.13,25.203,49936.73328339659,0
+XFOR.US,D,20240202,000000,25.2,26.097,24.465,24.876,35792.599964207395,0
+XFOR.US,D,20240205,000000,25.104,26.919,24.363,25.458,62140.73327119259,0
+XFOR.US,D,20240206,000000,26.7,27.765,24.75,27.45,50909.099949090894,0
+XFOR.US,D,20240207,000000,27.6,28.2,25.53,25.563,43992.999956007,0
+XFOR.US,D,20240208,000000,25.8,26.397,25.5,25.929,21220.6333121127,0
+XFOR.US,D,20240209,000000,26.1,28.8,26.1,28.533,34566.999965432995,0
+XFOR.US,D,20240212,000000,29.1,32.1,28.8,30.6,67089.7332662436,0
+XFOR.US,D,20240213,000000,29.7,30.6,27.399,27.624,65794.69993420529,0
+XFOR.US,D,20240214,000000,27.45,28.545,27.45,28.338,31865.866634800797,0
+XFOR.US,D,20240215,000000,28.8,29.1,27.603,28.38,28614.999971384997,0
+XFOR.US,D,20240216,000000,28.923,29.094,27.138,27.483,26604.433306728897,0
+XFOR.US,D,20240220,000000,27.9,27.9,25.2,26.751,60298.799939701195,0
+XFOR.US,D,20240221,000000,25.896,26.619,25.461,26.058,33735.0332995983,0
+XFOR.US,D,20240222,000000,26.466,27.783,26.058,27.198,30819.999969179997,0
+XFOR.US,D,20240223,000000,27,28.74,27,28.125,38301.199961698796,0
+XFOR.US,D,20240226,000000,28.125,29.4,27.3,28.536,30738.033302595297,0
+XFOR.US,D,20240227,000000,28.884,30.9,28.884,29.868,76996.36658967029,0
+XFOR.US,D,20240228,000000,30,30.9,27.3,27.897,82193.4665844732,0
+XFOR.US,D,20240229,000000,27.9,29.757,27.315,29.118,53626.36661304029,0
+XFOR.US,D,20240301,000000,29.268,31.5,29.097,30.3,85289.83324804349,0
+XFOR.US,D,20240304,000000,30.9,31.8,28.8,29.202,58546.799941453195,0
+XFOR.US,D,20240305,000000,29.382,29.382,28.035,28.623,33647.1999663528,0
+XFOR.US,D,20240306,000000,29.091,29.4,28.053,28.905,28706.833304626496,0
+XFOR.US,D,20240307,000000,28.941,28.941,27.309,27.501,43948.0999560519,0
+XFOR.US,D,20240308,000000,27.6,28.497,26.4,26.4,48502.199951497794,0
+XFOR.US,D,20240311,000000,27,27.723,25.8,27.384,59876.59994012339,0
+XFOR.US,D,20240312,000000,27.3,27.384,25.713,25.953,48501.99995149799,0
+XFOR.US,D,20240313,000000,25.815,26.55,24.603,25.254,53193.399946806596,0
+XFOR.US,D,20240314,000000,25.11,26.4,24.6,25.137,58946.39994105359,0
+XFOR.US,D,20240315,000000,25.362,28.905,25.362,27.828,118377.73321495559,0
+XFOR.US,D,20240318,000000,27.6,29.04,26.85,27.699,66838.13326649519,0
+XFOR.US,D,20240319,000000,27.555,30.6,27.12,29.124,117992.63321534068,0
+XFOR.US,D,20240320,000000,28.794,30.9,27.6,30.6,112011.53322132179,0
+XFOR.US,D,20240321,000000,30.9,39.6,30.9,39.3,442014.43289131887,0
+XFOR.US,D,20240322,000000,39,45.6,37.5,43.8,424480.93290885235,0
+XFOR.US,D,20240325,000000,43.8,44.4,40.8,43.8,218071.96644859467,0
+XFOR.US,D,20240326,000000,44.7,48,42.45,43.5,102546.0998974539,0
+XFOR.US,D,20240327,000000,44.7,44.85,41.7,42.3,71797.03326153629,0
+XFOR.US,D,20240328,000000,42.9,42.9,39,41.7,144865.7998551342,0
+XFOR.US,D,20240401,000000,42.6,44.7,39.9,42.3,70383.3999296166,0
+XFOR.US,D,20240402,000000,41.1,42.36,40.5,41.4,46720.533286612794,0
+XFOR.US,D,20240403,000000,41.7,48,41.4,44.1,155459.13317787417,0
+XFOR.US,D,20240404,000000,45,46.2,42.003,44.1,118120.36654854628,0
+XFOR.US,D,20240405,000000,43.2,43.5,40.8,41.1,62921.4666037452,0
+XFOR.US,D,20240408,000000,41.7,42,37.8,38.7,115400.3998845996,0
+XFOR.US,D,20240409,000000,38.4,40.2,37.2,38.1,61817.799938182194,0
+XFOR.US,D,20240410,000000,37.2,39,32.1,36.6,127836.43320549688,0
+XFOR.US,D,20240411,000000,37.5,38.1,35.25,37.05,51871.799948128195,0
+XFOR.US,D,20240412,000000,36.3,40.8,35.1,40.2,188501.9331448314,0
+XFOR.US,D,20240415,000000,39.9,39.9,36,37.5,72609.86659405679,0
+XFOR.US,D,20240416,000000,37.8,39.9,36.3,39.6,72914.33326041899,0
+XFOR.US,D,20240417,000000,39,39.3,35.4015,35.85,85369.0665812976,0
+XFOR.US,D,20240418,000000,36.6,37.2,35.4,36,57760.733275572595,0
+XFOR.US,D,20240419,000000,35.4,39.3,35.397,37.8,101677.7665649889,0
+XFOR.US,D,20240422,000000,38.7,40.8,36,40.8,81195.999918804,0
+XFOR.US,D,20240423,000000,40.8,41.7,36.3,36.9,117688.66654897798,0
+XFOR.US,D,20240424,000000,37.8,38.7,36.6,38.7,74991.999925008,0
+XFOR.US,D,20240425,000000,38.7,38.7,33.3,33.9,114861.09988513889,0
+XFOR.US,D,20240426,000000,34.2,37.2,27,34.95,372204.93296112836,0
+XFOR.US,D,20240429,000000,35.7,37.5,30.6,32.7,729915.0659367515,0
+XFOR.US,D,20240430,000000,36,36.6,32.7,33.6,167415.03316591828,0
+XFOR.US,D,20240501,000000,33.9,34.2,32.1,33.15,118177.53321515578,0
+XFOR.US,D,20240502,000000,33.6,33.6,31.2,32.4,103811.29989618869,0
+XFOR.US,D,20240503,000000,33.3,34.8,32.4,34.5,94803.46657186319,0
+XFOR.US,D,20240506,000000,34.5,36,33.15,36,110089.1332232442,0
+XFOR.US,D,20240507,000000,31.5,33.9,30.9,32.7,158524.73317480859,0
+XFOR.US,D,20240508,000000,32.4,32.4,30.9,31.2,65901.43326743189,0
+XFOR.US,D,20240509,000000,31.5,34.2,31.5,31.95,215718.19978428178,0
+XFOR.US,D,20240510,000000,31.5,34.2,31.2,31.5,132750.333200583,0
+XFOR.US,D,20240513,000000,31.8,32.1,28.908,29.298,109639.06655702759,0
+XFOR.US,D,20240514,000000,29.388,30.6,28.575,29.562,61680.166604986494,0
+XFOR.US,D,20240515,000000,30.6,30.6,28.8,29.286,38924.39996107559,0
+XFOR.US,D,20240516,000000,28.977,29.997,28.47,28.791,47639.49995236049,0
+XFOR.US,D,20240517,000000,28.8,28.8,26.991,27.852,66801.19993319879,0
+XFOR.US,D,20240520,000000,27,27.594,26.43,27.006,41596.73329173659,0
+XFOR.US,D,20240521,000000,27,27.111,25.8,26.901,42816.7332905166,0
+XFOR.US,D,20240522,000000,26.4,28.497,26.4,27.156,21113.099978886898,0
+XFOR.US,D,20240523,000000,28.2,28.212,26.067,27.003,49066.79995093319,0
+XFOR.US,D,20240524,000000,26.184,28.239,25.806,27.093,35619.799964380196,0
+XFOR.US,D,20240528,000000,27.99,29.31,27.3003,28.296,36024.1999639758,0
+XFOR.US,D,20240529,000000,28.014,28.974,27,28.035,23119.933310213397,0
+XFOR.US,D,20240530,000000,28.044,30,27.621,29.277,30342.366636324296,0
+XFOR.US,D,20240531,000000,29.139,31.2,28.989,30.3,30459.299969540698,0
+XFOR.US,D,20240603,000000,30,30.9,29.46,30,27575.966639090697,0
+XFOR.US,D,20240604,000000,29.4,32.7,29.4,32.4,72231.3999277686,0
+XFOR.US,D,20240605,000000,31.8,33,30.588,32.4,54405.56661226109,0
+XFOR.US,D,20240606,000000,31.2,31.86,30,30.6,43673.133289660196,0
+XFOR.US,D,20240607,000000,30,31.2,29.448,30.3,29671.333303662,0
+XFOR.US,D,20240610,000000,30.6,32.1,30.3,31.2,55805.53327752779,0
+XFOR.US,D,20240611,000000,30.9,32.1,30.3,31.5,19316.399980683596,0
+XFOR.US,D,20240612,000000,33.9,33.9,31.8,33.3,61861.733271471596,0
+XFOR.US,D,20240613,000000,32.7,33.9,30.6,31.8,42069.3999579306,0
+XFOR.US,D,20240614,000000,31.2,31.2,29.238,30.6,42287.4332910459,0
+XFOR.US,D,20240617,000000,30.6,30.9,28.899,29.76,38764.166627902494,0
+XFOR.US,D,20240618,000000,29.598,30.45,28.644,28.968,31530.966635135697,0
+XFOR.US,D,20240620,000000,28.5,29.811,28.245,28.8,40956.299959043696,0
+XFOR.US,D,20240621,000000,29.1,30.6,28.548,30.3,48074.7332852586,0
+XFOR.US,D,20240624,000000,30.3,31.2,28.995,30.3,34041.5332992918,0
+XFOR.US,D,20240625,000000,30.3,30.9,28.455,28.8,57093.36660957329,0
+XFOR.US,D,20240626,000000,28.971,30.9,28.564,30,60309.999939689995,0
+XFOR.US,D,20240627,000000,26.586,26.586,18.933,20.103,537657.5327956758,0
+XFOR.US,D,20240628,000000,21,21.162,17.1,17.4,521079.69947892026,0
+XFOR.US,D,20240701,000000,18.273,19.347,17.22,17.682,148090.69985190927,0
+XFOR.US,D,20240702,000000,17.664,17.688,15.933,16.329,104218.7998957812,0
+XFOR.US,D,20240703,000000,17.1,18.201,16.149,16.935,104571.33322876199,0
+XFOR.US,D,20240705,000000,17.364,17.364,16.107,16.467,73228.9665934377,0
+XFOR.US,D,20240708,000000,17.07,18.6,16.65,17.439,139775.9331935574,0
+XFOR.US,D,20240709,000000,17.472,18.534,16.8769,17.82,61956.89993804309,0
+XFOR.US,D,20240710,000000,18.438,19.32,17.439,18.42,77351.0999226489,0
+XFOR.US,D,20240711,000000,18.69,21,18.336,20.742,98413.6999015863,0
+XFOR.US,D,20240712,000000,20.634,22.8,20.499,21.063,117955.8665487108,0
+XFOR.US,D,20240715,000000,20.55,21.6,20.4,21.27,45110.89995488909,0
+XFOR.US,D,20240716,000000,21.519,23.958,21.519,22.779,86288.4665803782,0
+XFOR.US,D,20240717,000000,22.776,23.541,21.63,22.281,51447.19994855279,0
+XFOR.US,D,20240718,000000,22.539,23.097,21.735,22.44,29315.066637351596,0
+XFOR.US,D,20240719,000000,22.875,22.875,21.825,22.77,32623.033300710296,0
+XFOR.US,D,20240722,000000,22.32,24,21.9086,23.91,44479.89995552009,0
+XFOR.US,D,20240723,000000,23.4,25.5,23.109,24.756,66619.7999333802,0
+XFOR.US,D,20240724,000000,24.9,26.1,24.3,24.951,56131.83327720149,0
+XFOR.US,D,20240725,000000,25.14,26.958,24.657,25.944,40923.666625743,0
+XFOR.US,D,20240726,000000,26.7,26.7,24.984,25.86,35594.3666310723,0
+XFOR.US,D,20240729,000000,25.842,26.202,25.02,25.959,51549.633281783696,0
+XFOR.US,D,20240730,000000,26.07,26.07,24,25.2,68633.1665980335,0
+XFOR.US,D,20240731,000000,24.534,25.005,23.403,24.003,31681.466634985198,0
+XFOR.US,D,20240801,000000,23.4,24.561,22.548,23.28,44755.09995524489,0
+XFOR.US,D,20240802,000000,22.269,22.788,20.322,20.682,65671.1666009955,0
+XFOR.US,D,20240805,000000,18.9,19.731,18,18.309,66153.5332671798,0
+XFOR.US,D,20240806,000000,19.056,19.8,18.714,19.059,41687.73329164559,0
+XFOR.US,D,20240807,000000,20.391,20.55,18.621,18.933,42931.2666237354,0
+XFOR.US,D,20240808,000000,20.898,20.898,18.9,19.545,79994.73325333859,0
+XFOR.US,D,20240809,000000,19.8,19.8,18.699,18.9,21520.966645145698,0
+XFOR.US,D,20240812,000000,19.161,19.797,18.6,19.077,32589.833300743496,0
+XFOR.US,D,20240813,000000,19.077,19.2,18.039,18.15,33762.6332995707,0
+XFOR.US,D,20240814,000000,18.726,18.8655,17.445,18.402,32117.499967882497,0
+XFOR.US,D,20240815,000000,18.963,19.2,18.27,18.969,41891.1666247755,0
+XFOR.US,D,20240816,000000,19.2,20.85,18.885,20.844,52603.133280730195,0
+XFOR.US,D,20240819,000000,20.256,21.597,20.073,21.24,33444.899966555095,0
+XFOR.US,D,20240820,000000,20.757,22.5,20.55,22.146,51700.533281632794,0
+XFOR.US,D,20240821,000000,21.9,23.4,21.306,23.244,26994.233306339098,0
+XFOR.US,D,20240822,000000,23.244,23.4,21.9831,22.806,14026.566652640098,0
+XFOR.US,D,20240823,000000,22.698,23.55,22.476,22.5,46044.8666206218,0
+XFOR.US,D,20240826,000000,22.5,22.803,21.804,21.9,22008.366644658297,0
+XFOR.US,D,20240827,000000,21.9,22.2,20.862,21,32001.466634665197,0
+XFOR.US,D,20240828,000000,20.67,21.099,20.361,20.7,18974.833314358497,0
+XFOR.US,D,20240829,000000,20.808,21.87,20.343,20.784,17970.366648696297,0
+XFOR.US,D,20240830,000000,20.892,21.432,20.106,21,24442.066642224596,0
+XFOR.US,D,20240903,000000,20.997,21.9,19.134,19.782,31004.066635662595,0
+XFOR.US,D,20240904,000000,20.073,20.574,19.35,20.517,27105.0999728949,0
+XFOR.US,D,20240905,000000,20.679,20.685,19.566,20.256,12896.033320437298,0
+XFOR.US,D,20240906,000000,20.148,20.58,18.882,19.545,21117.399978882597,0
+XFOR.US,D,20240909,000000,19.632,20.1,18.3,19.947,23079.799976920196,0
+XFOR.US,D,20240910,000000,20.13,20.955,19.674,20.7,17400.1666492665,0
+XFOR.US,D,20240911,000000,20.142,20.697,19.719,20.634,13228.833320104499,0
+XFOR.US,D,20240912,000000,20.586,20.796,19.827,20.34,18114.1333152192,0
+XFOR.US,D,20240913,000000,20.7,21.3,20.1,21.3,26844.533306488796,0
+XFOR.US,D,20240916,000000,20.964,22.197,19.05,19.875,33168.599966831396,0
+XFOR.US,D,20240917,000000,20.208,21.417,19.8,21.084,22332.333311001,0
+XFOR.US,D,20240918,000000,20.7,21.6,20.61,21.096,20478.733312854598,0
+XFOR.US,D,20240919,000000,21.297,21.81,20.85,21.228,23092.633310240697,0
+XFOR.US,D,20240920,000000,21.192,21.363,20.214,21.21,61161.5666055051,0
+XFOR.US,D,20240923,000000,21.111,21.534,20.4,21.183,22993.866643672798,0
+XFOR.US,D,20240924,000000,21.357,21.9,21.015,21.471,18773.433314559898,0
+XFOR.US,D,20240925,000000,21.867,21.867,19.284,19.296,32614.933300718396,0
+XFOR.US,D,20240926,000000,19.905,20.259,19.5,19.8,22697.633310635698,0
+XFOR.US,D,20240927,000000,20.4,20.508,19.5,19.65,22910.8999770891,0
+XFOR.US,D,20240930,000000,19.65,20.31,19.65,20.079,8880.233324453098,0
+XFOR.US,D,20241001,000000,19.92,20.334,19.017,19.056,16041.766650624899,0
+XFOR.US,D,20241002,000000,19.305,19.305,18.108,18.282,31844.699968155295,0
+XFOR.US,D,20241003,000000,18.483,19.617,18.15,18.891,25359.733307973598,0
+XFOR.US,D,20241004,000000,19.242,19.5,18.531,18.636,31414.433301918896,0
+XFOR.US,D,20241007,000000,19.098,19.203,15.426,15.861,107625.1332257082,0
+XFOR.US,D,20241008,000000,16.341,16.74,15.3,16.23,70053.6332632797,0
+XFOR.US,D,20241009,000000,16.5,16.905,15.75,15.93,33231.4999667685,0
+XFOR.US,D,20241010,000000,15.843,16.14,14.163,15.717,62081.53327125179,0
+XFOR.US,D,20241011,000000,15.333,15.717,14.898,15.351,63849.13326948419,0
+XFOR.US,D,20241014,000000,15.441,16.8,15.36,16.737,28243.533305089797,0
+XFOR.US,D,20241015,000000,16.8,17.529,16.203,16.704,34879.2999651207,0
+XFOR.US,D,20241016,000000,16.8,17.352,15.6,15.99,59365.333273968,0
+XFOR.US,D,20241017,000000,16.113,16.2,14.871,14.901,47449.533285883794,0
+XFOR.US,D,20241018,000000,14.901,15.756,14.4,15.585,39230.4999607695,0
+XFOR.US,D,20241021,000000,15.6,15.774,14.772,14.88,48409.399951590596,0
+XFOR.US,D,20241022,000000,14.7,15.282,14.403,15.156,27833.033305500296,0
+XFOR.US,D,20241023,000000,15.177,15.663,14.817,15.132,35036.7999649632,0
+XFOR.US,D,20241024,000000,15.03,15.336,14.418,14.535,26841.999973158,0
+XFOR.US,D,20241025,000000,14.43,14.97,14.43,14.58,29003.666637663,0
+XFOR.US,D,20241028,000000,14.7,15.225,14.7,15,41941.466624725195,0
+XFOR.US,D,20241029,000000,14.997,15.489,14.88,14.925,49761.53328357179,0
+XFOR.US,D,20241030,000000,14.88,16.368,14.88,15.57,93015.53324031779,0
+XFOR.US,D,20241031,000000,16.359,16.458,15,15.006,46355.7666203109,0
+XFOR.US,D,20241101,000000,15.072,16.191,15.03,15.57,33665.49996633449,0
+XFOR.US,D,20241104,000000,15.57,16.344,15.183,15.951,33384.2332999491,0
+XFOR.US,D,20241105,000000,15,16.8,15,16.686,49315.6999506843,0
+XFOR.US,D,20241106,000000,17.43,18.261,15.87,17.367,72790.4332605429,0
+XFOR.US,D,20241107,000000,17.457,19.497,17.451,18.501,51558.66661510799,0
+XFOR.US,D,20241108,000000,18.399,19.26,18.03,18.525,33518.59996648139,0
+XFOR.US,D,20241111,000000,18.588,20.226,18.588,19.896,52658.4666140082,0
+XFOR.US,D,20241112,000000,20.1,20.4,17.7,17.763,75030.333258303,0
+XFOR.US,D,20241113,000000,15.525,15.525,7.836,8.319,617921.3993820786,0
+XFOR.US,D,20241114,000000,9.153,14.784,9.15,12.3,1715341.7649513248,0
+XFOR.US,D,20241115,000000,12.3,12.3,10.8,12.105,130953.86653571279,0
+XFOR.US,D,20241118,000000,11.001,11.697,10.785,11.103,101717.69989828228,0
+XFOR.US,D,20241119,000000,11.103,11.268,10.785,11.04,160419.13317291418,0
+XFOR.US,D,20241120,000000,10.947,10.947,9.447,10.212,107390.89989260909,0
+XFOR.US,D,20241121,000000,10.2,11.175,10.008,11.052,54765.43327856789,0
+XFOR.US,D,20241122,000000,11.031,11.031,9.999,10.14,86782.59991321739,0
+XFOR.US,D,20241125,000000,10.338,10.782,9.948,10.068,44674.433288658896,0
+XFOR.US,D,20241126,000000,10.008,10.764,9.999,10.569,40147.233293186095,0
+XFOR.US,D,20241127,000000,10.926,11.748,10.401,11.682,52923.73328040959,0
+XFOR.US,D,20241129,000000,11.385,11.928,11.187,11.79,22233.0999777669,0
+XFOR.US,D,20241202,000000,11.817,12,10.8,11.13,67124.53326620879,0
+XFOR.US,D,20241203,000000,11.55,11.64,10.566,11.094,33794.2999662057,0
+XFOR.US,D,20241204,000000,11.034,11.994,10.971,11.475,57893.93327543939,0
+XFOR.US,D,20241205,000000,11.499,11.838,11.148,11.67,26978.299973021698,0
+XFOR.US,D,20241206,000000,11.571,12.6,11.49,11.973,51382.5332819508,0
+XFOR.US,D,20241209,000000,12.9,16.194,12.117,15.837,227155.16643951146,0
+XFOR.US,D,20241210,000000,16.596,21.6,15.372,20.202,464256.3995357436,0
+XFOR.US,D,20241211,000000,20.4,26.283,18.3,22.821,357967.0996420329,0
+XFOR.US,D,20241212,000000,24,24.9,17.436,18.015,156645.0665100216,0
+XFOR.US,D,20241213,000000,18,22.407,18,20.106,122486.73321084659,0
+XFOR.US,D,20241216,000000,20.7,23.4,19.35,19.35,83914.6332494187,0
+XFOR.US,D,20241217,000000,19.8,22.674,19.8,22.161,113309.69988669029,0
+XFOR.US,D,20241218,000000,21.603,24.81,18.636,19.233,84211.36658245529,0
+XFOR.US,D,20241219,000000,19.569,20.424,17.853,18.219,52328.966614337696,0
+XFOR.US,D,20241220,000000,17.7,20.4,17.181,18.339,110854.39988914558,0
+XFOR.US,D,20241223,000000,18.6,19.407,17.25,17.313,47686.2999523137,0
+XFOR.US,D,20241224,000000,17.481,18.69,15.879,17.4,60301.29993969869,0
+XFOR.US,D,20241226,000000,18.045,25.269,18,24.171,258047.83307528548,0
+XFOR.US,D,20241227,000000,23.574,25.797,23.1,24.117,97732.33323560099,0
+XFOR.US,D,20241230,000000,24.3,25.89,22.017,24.243,73862.53325947079,0
+XFOR.US,D,20241231,000000,25.38,26.829,22.008,22.008,55647.36661101929,0
+XFOR.US,D,20250102,000000,22.047,24.441,21.9,22.56,45575.36662109129,0
+XFOR.US,D,20250103,000000,23.34,23.775,21.6,22.263,71281.49992871849,0
+XFOR.US,D,20250106,000000,22.263,23.1,20.4,22.2,96922.999903077,0
+XFOR.US,D,20250107,000000,21.963,23.1,21,21.06,38023.5332953098,0
+XFOR.US,D,20250108,000000,20.892,21.162,18.303,19.089,64779.399935220594,0
+XFOR.US,D,20250110,000000,19.2,19.674,17.1,17.103,53955.6332793777,0
+XFOR.US,D,20250113,000000,17.982,17.997,15.006,16.959,378241.99962175795,0
+XFOR.US,D,20250114,000000,17.1,17.133,13.659,13.674,128079.43320525388,0
+XFOR.US,D,20250115,000000,13.863,14.7,13.68,13.833,70073.49992992649,0
+XFOR.US,D,20250116,000000,13.863,14.466,12.75,13.836,82140.09991785989,0
+XFOR.US,D,20250117,000000,14.25,16.125,13.836,15.228,55943.43327738989,0
+XFOR.US,D,20250121,000000,15.141,16.02,14.1,14.679,56885.299943114696,0
+XFOR.US,D,20250122,000000,14.682,15.249,14.505,14.637,39250.599960749394,0
+XFOR.US,D,20250123,000000,14.559,16.119,14.559,15.534,37036.9666296297,0
+XFOR.US,D,20250124,000000,15.6,15.744,13.362,14.325,142067.0331912663,0
+XFOR.US,D,20250127,000000,12.9,15.006,12.9,14.748,77965.2999220347,0
+XFOR.US,D,20250128,000000,14.7,15.54,14.1654,14.454,37988.6332953447,0
+XFOR.US,D,20250129,000000,14.553,23.85,13.833,22.056,1416674.365249992,0
+XFOR.US,D,20250130,000000,24.363,24.426,18.9,19.863,1332241.3653344251,0
+XFOR.US,D,20250131,000000,18.81,24.3,18.603,21.003,561068.1994389318,0
+XFOR.US,D,20250203,000000,19.494,20.1,18,18.003,125516.79987448319,0
+XFOR.US,D,20250204,000000,17.4,19.122,16.665,17.871,84010.99991598898,0
+XFOR.US,D,20250205,000000,17.868,19.692,17.403,18.507,98981.2332343521,0
+XFOR.US,D,20250206,000000,15.123,17.961,15,16.503,163164.53317016878,0
+XFOR.US,D,20250207,000000,16.671,17.1,15.705,15.882,48864.2332844691,0
+XFOR.US,D,20250210,000000,15.9,16.188,14.85,15.282,78871.4332544619,0
+XFOR.US,D,20250211,000000,15.195,15.429,14.019,14.061,97372.2999026277,0
+XFOR.US,D,20250212,000000,13.8,14.7135,13.65,14.421,48015.36661865129,0
+XFOR.US,D,20250213,000000,14.736,15.6,14.46,15.078,41469.2332918641,0
+XFOR.US,D,20250214,000000,15,15.387,14.64,15.255,29686.199970313795,0
+XFOR.US,D,20250218,000000,15.6,16.29,14.7,14.955,41310.4332920229,0
+XFOR.US,D,20250219,000000,15.27,15.693,14.877,15.117,60953.366605713294,0
+XFOR.US,D,20250220,000000,15,15.1485,14.1,14.202,40337.533292995795,0
+XFOR.US,D,20250221,000000,14.7,14.7,14.013,14.013,32070.999967928998,0
+XFOR.US,D,20250224,000000,14.7,14.7,13.257,13.512,31722.366634944297,0
+XFOR.US,D,20250225,000000,13.605,13.797,12.603,13.086,33953.2666327134,0
+XFOR.US,D,20250226,000000,13.014,13.533,12.024,12.201,54353.833278979495,0
+XFOR.US,D,20250227,000000,12.087,12.5985,10.923,11.085,59113.299940886696,0
+XFOR.US,D,20250228,000000,11.037,11.898,10.821,11.853,42271.4332910619,0
+XFOR.US,D,20250303,000000,12.225,12.546,10.8,10.806,42778.666623888,0
+XFOR.US,D,20250304,000000,10.68,11.367,10.2,10.974,53350.89994664909,0
+XFOR.US,D,20250305,000000,11.1,11.4,10.563,11.04,53406.033279927295,0
+XFOR.US,D,20250306,000000,11.337,11.4,10.8,11.253,30914.566635752097,0
+XFOR.US,D,20250307,000000,11.469,11.469,10.455,10.554,64377.766602288895,0
+XFOR.US,D,20250310,000000,10.554,10.65,9.039,9.129,70356.96659630969,0
+XFOR.US,D,20250311,000000,9.24,9.759,8.88,9.555,63111.099936888895,0
+XFOR.US,D,20250312,000000,9.6,10.671,9.3,10.269,50445.0999495549,0
+XFOR.US,D,20250313,000000,10.2,10.392,9.495,9.498,26696.1999733038,0
+XFOR.US,D,20250314,000000,9.804,10.494,9.6,10.203,49283.3666173833,0
+XFOR.US,D,20250317,000000,9.93,10.158,9.336,9.411,48585.3999514146,0
+XFOR.US,D,20250318,000000,9.609,9.699,8.7,8.838,89681.6332436517,0
+XFOR.US,D,20250319,000000,8.85,9.084,8.6145,8.988,36010.1332973232,0
+XFOR.US,D,20250320,000000,8.94,9.504,8.85,9.132,33268.599966731395,0
+XFOR.US,D,20250321,000000,9,9.564,9,9.219,43378.19995662179,0
+XFOR.US,D,20250324,000000,9.3,9.3,8.721,8.85,39113.9666275527,0
+XFOR.US,D,20250325,000000,8.529,8.703,7.29,7.782,155945.4665107212,0
+XFOR.US,D,20250326,000000,7.887,8.238,7.5,8.082,68378.7332649546,0
+XFOR.US,D,20250327,000000,8.1,8.541,7.902,8.133,43776.5332895568,0
+XFOR.US,D,20250328,000000,7.944,8.4,7.5,7.5,52345.83328098749,0
+XFOR.US,D,20250331,000000,7.5,7.5,6.768,7.092,69051.7665976149,0
+XFOR.US,D,20250401,000000,7.002,7.44,6.456,6.651,63915.566602751096,0
+XFOR.US,D,20250402,000000,6.561,6.858,6.201,6.84,64684.266601982396,0
+XFOR.US,D,20250403,000000,6.9,6.9,6,6.3,53162.99994683699,0
+XFOR.US,D,20250404,000000,6.036,6.438,5.71503,6.438,80017.6332533157,0
+XFOR.US,D,20250407,000000,6,6.75,5.628,6.363,76451.7999235482,0
+XFOR.US,D,20250408,000000,6.6,6.6,6.06,6.366,55462.36661120429,0
+XFOR.US,D,20250409,000000,6.435,6.96,5.859,6.96,93427.2665732394,0
+XFOR.US,D,20250410,000000,6.771,6.897,6.06,6.348,41293.6999587063,0
+XFOR.US,D,20250411,000000,6.327,6.63,5.904,6.3,64139.533269193795,0
+XFOR.US,D,20250414,000000,6.735,6.825,6.108,6.144,46849.16661981749,0
+XFOR.US,D,20250415,000000,6.12,6.579,6.093,6.24,46451.233286882096,0
+XFOR.US,D,20250416,000000,6.6,6.6,5.745,5.859,56874.333276458994,0
+XFOR.US,D,20250417,000000,5.943,6.15,5.679,5.724,30033.999969965997,0
+XFOR.US,D,20250421,000000,5.724,5.805,5.4,5.667,40555.933292777394,0
+XFOR.US,D,20250422,000000,5.982,6.234,5.634,6.09,67339.59993266039,0
+XFOR.US,D,20250423,000000,6.054,6.6,5.955,6.039,54625.06661204159,0
+XFOR.US,D,20250424,000000,5.235,5.625,5.103,5.616,94514.49990548549,0
+XFOR.US,D,20250425,000000,5.319,5.763,5.115,5.7,60888.733272444595,0
+XFOR.US,D,20250428,000000,5.54,6.63,5,5.335,286865,0
+XFOR.US,D,20250429,000000,5.33,5.5,4.17,4.35,308744,0
+XFOR.US,D,20250430,000000,4.36,4.805,3.825,4.31,436425,0
+XFOR.US,D,20250501,000000,4.12,4.25,3.7,3.75,265489,0
+XFOR.US,D,20250502,000000,3.85,3.8593,3.62,3.725,201989,0
+XFOR.US,D,20250505,000000,3.73,3.75,3.1601,3.3,269201,0
+XFOR.US,D,20250506,000000,3.3,3.36,3.05,3.22,166504,0
+XFOR.US,D,20250507,000000,3.32,3.41,3.21,3.24,119069,0
+XFOR.US,D,20250508,000000,3.26,3.3632,3.21,3.29,163433,0
+XFOR.US,D,20250509,000000,3.44,3.44,3.14,3.37,151551,0
+XFOR.US,D,20250512,000000,3.43,3.505,3.17,3.34,179277,0
+XFOR.US,D,20250513,000000,3.35,3.4,3.23,3.31,155306,0
+XFOR.US,D,20250514,000000,3.39,3.48,3.19,3.24,136249,0
+XFOR.US,D,20250515,000000,3.2,3.23,2.98,3.02,191625,0
+XFOR.US,D,20250516,000000,3.02,3.07,2.8996,2.92,153145,0
+XFOR.US,D,20250519,000000,2.95,2.998,2.84,2.92,108864,0
+XFOR.US,D,20250520,000000,2.92,2.92,2.67,2.71,321731,0
+XFOR.US,D,20250521,000000,2.69,2.79,2.68,2.77,106605,0
+XFOR.US,D,20250522,000000,2.72,3.38,2.7028,3.23,428393,0
+XFOR.US,D,20250523,000000,3.26,3.26,3.0011,3.1,168478,0
+XFOR.US,D,20250527,000000,3.13,3.53,3.13,3.39,202589,0
+XFOR.US,D,20250528,000000,3.37,3.49,3.16,3.25,138584,0
+XFOR.US,D,20250529,000000,3.26,3.56,3.25,3.52,122159,0
+XFOR.US,D,20250530,000000,3.43,3.515,3.31,3.4,119960,0
+XFOR.US,D,20250602,000000,3.55,4.14,3.42,3.81,374300,0
+XFOR.US,D,20250603,000000,3.86,4.06,3.7801,3.96,282507,0
+XFOR.US,D,20250604,000000,4.01,4.18,3.81,4.04,188228,0
+XFOR.US,D,20250605,000000,4.09,4.15,3.63,3.7,134103,0
+XFOR.US,D,20250606,000000,3.83,4.35,3.83,4.3,265231,0
+XFOR.US,D,20250609,000000,4.4,4.48,4.11,4.14,174103,0
+XFOR.US,D,20250610,000000,4.17,4.2,3.5306,3.56,2085314,0
+XFOR.US,D,20250611,000000,3.5,3.56,3.15,3.205,444508,0
+XFOR.US,D,20250612,000000,3.21,3.21,3,3.05,222157,0
+XFOR.US,D,20250613,000000,3,3,2.8,2.82,271666,0
+XFOR.US,D,20250616,000000,2.985,3,2.67,2.73,738695,0
+XFOR.US,D,20250617,000000,2.77,2.965,2.6201,2.74,305205,0
+XFOR.US,D,20250618,000000,2.74,2.98,2.71,2.82,246156,0
+XFOR.US,D,20250620,000000,2.82,2.875,2.62,2.67,243862,0
+XFOR.US,D,20250623,000000,2.61,2.678,2.39,2.42,315186,0
+XFOR.US,D,20250624,000000,2.42,2.5285,2.26,2.3,398073,0
+XFOR.US,D,20250625,000000,2.31,2.325,2.05,2.11,461793,0
+XFOR.US,D,20250626,000000,2.13,2.13,1.9601,2,307578,0
+XFOR.US,D,20250627,000000,2.05,2.08,1.81,1.83,966497,0
+XFOR.US,D,20250630,000000,1.88,1.97,1.8202,1.9,454180,0
+XFOR.US,D,20250701,000000,1.93,1.93,1.82,1.86,408465,0
+XFOR.US,D,20250702,000000,1.91,2.12,1.88,1.98,701317,0
+XFOR.US,D,20250703,000000,2,2.028,1.85,1.89,380089,0
+XFOR.US,D,20250707,000000,1.88,1.93,1.68,1.685,568647,0
+XFOR.US,D,20250708,000000,1.72,1.7989,1.64,1.665,482645,0
+XFOR.US,D,20250709,000000,1.7,1.79,1.63,1.66,594787,0
+XFOR.US,D,20250710,000000,1.66,1.7299,1.54,1.57,615601,0
+XFOR.US,D,20250711,000000,1.56,1.56,1.41,1.43,645912,0
+XFOR.US,D,20250714,000000,1.43,1.49,1.4,1.48,411041,0
+XFOR.US,D,20250715,000000,1.5,1.5199,1.45,1.47,540157,0
+XFOR.US,D,20250716,000000,1.5,1.71,1.49,1.52,2408643,0
+XFOR.US,D,20250717,000000,1.52,1.56,1.47,1.49,2339370,0
+XFOR.US,D,20250718,000000,1.53,1.54,1.38,1.43,1258588,0
+XFOR.US,D,20250721,000000,1.48,1.58,1.45,1.53,1266732,0
+XFOR.US,D,20250722,000000,1.51,1.518,1.45,1.49,519667,0
+XFOR.US,D,20250723,000000,1.51,1.52,1.47,1.5,763261,0
+XFOR.US,D,20250724,000000,1.51,2.25,1.51,1.83,15755822,0
+XFOR.US,D,20250725,000000,1.81,1.8503,1.67,1.82,1550066,0
+XFOR.US,D,20250728,000000,1.87,2.22,1.861,2.13,3699853,0
+XFOR.US,D,20250729,000000,2.13,2.19,1.85,1.925,1578742,0
+XFOR.US,D,20250730,000000,1.9,1.95,1.76,1.77,848667,0
+XFOR.US,D,20250731,000000,1.73,1.8,1.65,1.68,787674,0
+XFOR.US,D,20250801,000000,1.58,1.71,1.55,1.6,442034,0
+XFOR.US,D,20250804,000000,1.6,1.67,1.58,1.58,368564,0
+XFOR.US,D,20250805,000000,1.58,1.635,1.54,1.61,435718,0
+XFOR.US,D,20250806,000000,1.67,1.73,1.57,1.58,770955,0
+XFOR.US,D,20250807,000000,1.59,1.6399,1.45,1.46,994129,0
+XFOR.US,D,20250808,000000,1.5,1.51,1.4,1.49,647944,0
+XFOR.US,D,20250811,000000,1.47,1.535,1.35,1.42,874794,0
+XFOR.US,D,20250812,000000,1.73,2.64,1.65,2.58,97762846,0
+XFOR.US,D,20250813,000000,3.19,3.45,2.72,2.93,77370204,0
+XFOR.US,D,20250814,000000,2.5,3.25,2.47,3.14,5793779,0
+XFOR.US,D,20250815,000000,2.89,3.11,2.66,2.85,1851366,0
+XFOR.US,D,20250818,000000,2.82,3.22,2.49,2.49,2778860,0
+XFOR.US,D,20250819,000000,2.58,3.42,2.45,2.93,9357601,0
+XFOR.US,D,20250820,000000,2.84,3,2.69,2.8,1758174,0
+XFOR.US,D,20250821,000000,2.82,3.21,2.71,3.18,1654656,0
+XFOR.US,D,20250822,000000,3.15,3.9293,3.1201,3.92,3287252,0
+XFOR.US,D,20250825,000000,3.81,4.36,3.81,3.97,1887116,0
+XFOR.US,D,20250826,000000,3.97,4.65,3.57,4.58,1977933,0
+XFOR.US,D,20250827,000000,4.51,4.83,4.22,4.23,1366918,0
+XFOR.US,D,20250828,000000,4.335,4.3667,4.01,4.12,595633,0
+XFOR.US,D,20250829,000000,4.01,4.09,3.7,3.755,898824,0
+XFOR.US,D,20250902,000000,3.65,3.75,3.2801,3.47,674772,0
+XFOR.US,D,20250903,000000,3.49,3.49,3.1,3.12,806343,0
+XFOR.US,D,20250904,000000,3.04,3.79,3.0235,3.64,1315552,0
+XFOR.US,D,20250905,000000,3.55,3.64,3.27,3.5,540932,0
+XFOR.US,D,20250908,000000,3.6,3.6,3.21,3.39,520581,0
+XFOR.US,D,20250909,000000,3.39,3.49,3.05,3.28,516885,0
+XFOR.US,D,20250910,000000,3.31,3.42,3.09,3.39,482039,0
+XFOR.US,D,20250911,000000,3.22,3.4,3.08,3.3,542985,0
+XFOR.US,D,20250912,000000,3.31,3.4,3.2,3.26,267926,0
+XFOR.US,D,20250915,000000,3.14,3.17,2.95,2.99,540355,0
+XFOR.US,D,20250916,000000,3.08,3.23,2.88,3.21,333040,0
+XFOR.US,D,20250917,000000,3.2,3.37,3.035,3.04,665419,0
+XFOR.US,D,20250918,000000,3.1,3.4461,3.04,3.24,637080,0
+XFOR.US,D,20250919,000000,3.25,3.42,3.01,3.17,518207,0
+XFOR.US,D,20250922,000000,3.13,3.5,3.11,3.38,472215,0
+XFOR.US,D,20250923,000000,3.42,3.72,3.3037,3.45,577991,0
+XFOR.US,D,20250924,000000,3.46,3.68,3.375,3.57,412472,0
+XFOR.US,D,20250925,000000,3.53,3.53,3.31,3.38,194808,0
+XFOR.US,D,20250926,000000,3.39,3.65,3.36,3.46,410095,0
+XFOR.US,D,20250929,000000,3.41,3.58,3.24,3.35,403568,0
+XFOR.US,D,20250930,000000,3.32,3.44,3.23,3.42,149592,0
+XFOR.US,D,20251001,000000,3.4,3.7,3.4,3.62,395176,0
+XFOR.US,D,20251002,000000,3.66,3.66,3.35,3.48,311095,0
+XFOR.US,D,20251003,000000,3.45,3.59,3.4117,3.48,212109,0
+XFOR.US,D,20251006,000000,3.54,3.64,3.35,3.37,343224,0
+XFOR.US,D,20251007,000000,3.36,3.6,3.31,3.44,605706,0
+XFOR.US,D,20251008,000000,3.44,3.57,3.27,3.32,438458,0
+XFOR.US,D,20251009,000000,3.35,3.5,3.26,3.43,442835,0
+XFOR.US,D,20251010,000000,3.3,3.42,3.07,3.09,583599,0
+XFOR.US,D,20251013,000000,3.11,3.1896,3.03,3.06,139984,0
+XFOR.US,D,20251014,000000,3.01,3.03,2.91,2.97,377733,0
+XFOR.US,D,20251015,000000,3,3.06,2.8,2.86,499793,0
+XFOR.US,D,20251016,000000,2.87,3.01,2.82,2.97,394248,0
+XFOR.US,D,20251017,000000,2.97,2.99,2.89,2.97,123748,0
+XFOR.US,D,20251020,000000,2.96,3.21,2.955,3.14,450606,0
+XFOR.US,D,20251021,000000,3.15,3.2,3.07,3.14,107604,0
+XFOR.US,D,20251022,000000,3.13,3.18,2.9618,3.1,177973,0
+XFOR.US,D,20251023,000000,3.09,3.19,3.05,3.09,270273,0
+XFOR.US,D,20251024,000000,3.35,4.54,3.2832,3.8,22120377,0
+XFOR.US,D,20251027,000000,3.73,3.97,3.66,3.74,677865,0
+XFOR.US,D,20251028,000000,3.95,3.96,3.67,3.81,1612434,0
+XFOR.US,D,20251029,000000,3.82,3.8856,3.72,3.74,1300331,0
+XFOR.US,D,20251030,000000,3.74,4.02,3.72,3.99,1745872,0
+XFOR.US,D,20251031,000000,3.99,4.11,3.91,4.04,649363,0
+XFOR.US,D,20251103,000000,4.03,4.15,3.95,4.09,815158,0
+XFOR.US,D,20251104,000000,4,4.12,3.94,3.97,694168,0
+XFOR.US,D,20251105,000000,3.72,3.9,3.5475,3.55,721215,0
+XFOR.US,D,20251106,000000,3.62,3.69,3.43,3.505,528088,0
+XFOR.US,D,20251107,000000,3.48,3.76,3.26,3.71,638626,0
+XFOR.US,D,20251110,000000,3.71,3.855,3.6,3.63,518213,0
+XFOR.US,D,20251111,000000,3.6,3.63,3.49,3.53,573823,0
+XFOR.US,D,20251112,000000,3.53,3.89,3.5,3.87,620700,0
+XFOR.US,D,20251113,000000,3.81,3.85,3.66,3.73,277994,0
+XFOR.US,D,20251114,000000,3.62,3.73,3.61,3.66,282069,0
+XFOR.US,D,20251117,000000,3.64,3.86,3.61,3.66,579234,0
+XFOR.US,D,20251118,000000,3.63,3.66,3.5,3.6,527972,0
+XFOR.US,D,20251119,000000,3.6,3.79,3.5,3.65,575439,0
+XFOR.US,D,20251120,000000,3.71,3.85,3.57,3.7,644717,0
+XFOR.US,D,20251121,000000,3.73,3.78,3.57,3.75,250152,0
+XFOR.US,D,20251124,000000,3.74,3.84,3.6801,3.8,498037,0
+XFOR.US,D,20251125,000000,3.83,3.9,3.78,3.8,419795,0
+XFOR.US,D,20251126,000000,3.81,3.86,3.64,3.64,689180,0
+XFOR.US,D,20251128,000000,3.68,3.82,3.62,3.64,240502,0
+XFOR.US,D,20251201,000000,3.64,3.65,3.13,3.15,1340413,0
+XFOR.US,D,20251202,000000,3.17,3.3153,3.13,3.195,729535,0
+XFOR.US,D,20251203,000000,3.17,3.32,3.05,3.25,508987,0
+XFOR.US,D,20251204,000000,3.25,3.81,3.25,3.8,655818,0
+XFOR.US,D,20251205,000000,3.94,4.07,3.755,3.98,883693,0
+XFOR.US,D,20251208,000000,3.95,3.95,3.7,3.84,743391,0
+XFOR.US,D,20251209,000000,3.8,3.85,3.525,3.64,1239319,0
+XFOR.US,D,20251210,000000,3.65,3.93,3.54,3.89,602387,0
+XFOR.US,D,20251211,000000,3.89,4,3.84,3.88,573655,0
+XFOR.US,D,20251212,000000,3.87,4.0784,3.77,3.91,525555,0
+XFOR.US,D,20251215,000000,3.94,4,3.76,3.76,514148,0
+XFOR.US,D,20251216,000000,3.73,3.86,3.69,3.71,463831,0
+XFOR.US,D,20251217,000000,3.72,3.86,3.48,3.51,687347,0
+XFOR.US,D,20251218,000000,3.6,3.83,3.6,3.66,573505,0
+XFOR.US,D,20251219,000000,3.66,3.7938,3.5,3.6,5170397,0
+XFOR.US,D,20251222,000000,3.64,4.2147,3.62,4.1,1170339,0
+XFOR.US,D,20251223,000000,4.08,4.27,4.0055,4.12,853409,0
+XFOR.US,D,20251224,000000,4.12,4.555,4.065,4.42,823751,0
+XFOR.US,D,20251226,000000,4.43,4.51,4.235,4.5,536942,0
+XFOR.US,D,20251229,000000,4.43,4.445,4.22,4.3,301609,0
+XFOR.US,D,20251230,000000,4.28,4.3,4.075,4.16,472715,0
+XFOR.US,D,20251231,000000,4.17,4.21,3.93,4,340105,0
+XFOR.US,D,20260102,000000,4.08,4.08,3.8317,3.89,340316,0
+XFOR.US,D,20260105,000000,3.9,3.94,3.74,3.84,269535,0
+XFOR.US,D,20260106,000000,3.82,3.99,3.79,3.96,243875,0
+XFOR.US,D,20260107,000000,3.99,4.065,3.96,4,422103,0
+XFOR.US,D,20260108,000000,3.97,4.04,3.86,4.04,352471,0
+XFOR.US,D,20260109,000000,4.14,4.24,3.98,4,1089038,0
+XFOR.US,D,20260112,000000,4,4,3.725,3.9,353996,0
+XFOR.US,D,20260113,000000,3.98,4,3.84,3.87,338545,0
+XFOR.US,D,20260114,000000,3.87,3.92,3.77,3.77,313130,0
+XFOR.US,D,20260115,000000,3.77,3.82,3.56,3.62,548612,0
+XFOR.US,D,20260116,000000,3.62,3.755,3.585,3.7,269968,0
+XFOR.US,D,20260120,000000,3.62,3.78,3.57,3.67,327747,0
+XFOR.US,D,20260121,000000,3.66,3.75,3.595,3.75,192993,0
+XFOR.US,D,20260122,000000,3.78,3.885,3.7215,3.76,354658,0
+XFOR.US,D,20260123,000000,3.74,3.79,3.68,3.7,221981,0
+XFOR.US,D,20260126,000000,3.69,3.735,3.6,3.63,255062,0
+XFOR.US,D,20260127,000000,3.59,3.715,3.58,3.7,191745,0
+XFOR.US,D,20260128,000000,3.7,3.735,3.59,3.62,204442,0
+XFOR.US,D,20260129,000000,3.62,3.71,3.59,3.69,226788,0
+XFOR.US,D,20260130,000000,3.61,3.76,3.61,3.7,255569,0
+XFOR.US,D,20260202,000000,3.66,3.995,3.66,3.98,385966,0
+XFOR.US,D,20260203,000000,3.98,4,3.795,4,463653,0
+XFOR.US,D,20260204,000000,3.99,4,3.75,3.85,999120,0
+XFOR.US,D,20260205,000000,3.78,3.83,3.645,3.66,622365,0
+XFOR.US,D,20260206,000000,3.7,3.82,3.524,3.56,831851,0
+XFOR.US,D,20260209,000000,3.57,3.63,3.53,3.55,195264,0
+XFOR.US,D,20260210,000000,3.53,3.755,3.52,3.71,603100,0
+XFOR.US,D,20260211,000000,3.69,3.7799,3.425,3.43,428805,0
+XFOR.US,D,20260212,000000,3.49,3.49,3.135,3.37,540485,0
+XFOR.US,D,20260213,000000,3.39,3.51,3.375,3.41,160815,0
+XFOR.US,D,20260217,000000,3.4,3.415,3.09,3.1,643193,0
+XFOR.US,D,20260218,000000,3.1,3.115,2.83,2.99,1080968,0
diff --git a/daily/us/nasdaq stocks/3/xhld.us.txt b/daily/us/nasdaq stocks/3/xhld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85b284e71a1bfe7575fd35228e1b327292eea784
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xhld.us.txt	
@@ -0,0 +1,255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XHLD.US,D,20250213,000000,90,128.1,90,102,124060,0
+XHLD.US,D,20250214,000000,105.45,105.45,21.75,31.5,351252,0
+XHLD.US,D,20250218,000000,29.85,30.6,21,23.4,92650.9,0
+XHLD.US,D,20250219,000000,24.3,31.35,24.3,28.95,284977,0
+XHLD.US,D,20250220,000000,28.95,30.3,25.68,28.2,63717.4,0
+XHLD.US,D,20250221,000000,25.65,25.821,21.75,21.75,56663.2,0
+XHLD.US,D,20250224,000000,22.5,23.1,21,22.5,22415.2,0
+XHLD.US,D,20250225,000000,21.6,22.35,17.25,18.3,28799.3,0
+XHLD.US,D,20250226,000000,18.3,20.709,17.7,19.5,17376.6,0
+XHLD.US,D,20250227,000000,19.2,19.8,18,19.35,9979.46,0
+XHLD.US,D,20250228,000000,18.6,19.8,18,19.8,9239.93,0
+XHLD.US,D,20250303,000000,20.7,20.7,17.4,17.55,9895.6,0
+XHLD.US,D,20250304,000000,16.5,16.5,12.45,13.8,31985.7,0
+XHLD.US,D,20250305,000000,13.386,15,11.4045,12.375,48295.1,0
+XHLD.US,D,20250306,000000,12.3,14.1,9.7695,10.4895,72628.3,0
+XHLD.US,D,20250307,000000,10.2,11.7,8.55,8.55,80508,0
+XHLD.US,D,20250310,000000,8.99998,9.081,7.6815,7.875,118315,0
+XHLD.US,D,20250311,000000,7.8225,8.55,7.245,7.65,49053.5,0
+XHLD.US,D,20250312,000000,7.56,8.235,6.915,7.65,97588.2,0
+XHLD.US,D,20250313,000000,8.1,8.25,6.9,7.2495,92270.6,0
+XHLD.US,D,20250314,000000,6.975,7.635,6.7515,6.9585,74852.3,0
+XHLD.US,D,20250317,000000,6.9,7.485,6.795,7.44,43741.2,0
+XHLD.US,D,20250318,000000,7.2165,9.735,6.915,8.778,319504,0
+XHLD.US,D,20250319,000000,10.698,26.1,10.557,23.85,14427006,0
+XHLD.US,D,20250320,000000,23.4,23.85,14.25,14.961,1020018,0
+XHLD.US,D,20250321,000000,16.95,28.2,16.2,21,3910809,0
+XHLD.US,D,20250324,000000,37.95,39.3,28.8,32.25,7190851,0
+XHLD.US,D,20250325,000000,26.4,29.7,25.05,25.8,279581,0
+XHLD.US,D,20250326,000000,26.1,32.8395,25.5,27.3,611201,0
+XHLD.US,D,20250327,000000,27,28.05,22.8,22.95,132678,0
+XHLD.US,D,20250328,000000,20.925,21.6,14.25,18.75,161543,0
+XHLD.US,D,20250331,000000,16.5,17.187,14.25,15,105633,0
+XHLD.US,D,20250401,000000,16.2,16.3425,11.475,11.745,136710,0
+XHLD.US,D,20250402,000000,11.085,17.1,10.656,16.5,353751,0
+XHLD.US,D,20250403,000000,14.55,22.5,14.4,15.3,239222,0
+XHLD.US,D,20250404,000000,15.45,18,14.1,14.64,63773.6,0
+XHLD.US,D,20250407,000000,13.6215,15.4485,12.7335,13.56,61106.1,0
+XHLD.US,D,20250408,000000,14.25,18.6,13.905,14.553,246114,0
+XHLD.US,D,20250409,000000,14.1,16.8,14.1,16.05,42821.6,0
+XHLD.US,D,20250410,000000,15.45,16.3485,13.1325,15.75,25299,0
+XHLD.US,D,20250411,000000,15.9,16.05,14.55,14.8785,30854,0
+XHLD.US,D,20250414,000000,14.85,15.45,12.4575,12.8685,57094.5,0
+XHLD.US,D,20250415,000000,12.255,12.6825,11.4,12.2025,43123.6,0
+XHLD.US,D,20250416,000000,11.997,12.75,11.7,11.958,21392.1,0
+XHLD.US,D,20250417,000000,11.7,12.0134,10.6875,11.2485,20298.6,0
+XHLD.US,D,20250421,000000,11.1,11.2485,10.2,10.2885,32303.8,0
+XHLD.US,D,20250422,000000,10.335,10.4475,9.759,10.2,18570.3,0
+XHLD.US,D,20250423,000000,10.2,11.097,9.945,10.9485,17252.3,0
+XHLD.US,D,20250424,000000,10.8165,13.95,10.815,13.35,44304.8,0
+XHLD.US,D,20250425,000000,13.215,13.65,12.0255,12.0945,19198.2,0
+XHLD.US,D,20250428,000000,11.9505,12.3345,11.55,11.856,17171,0
+XHLD.US,D,20250429,000000,11.625,12.15,11.4086,12.1425,10179.7,0
+XHLD.US,D,20250430,000000,11.55,11.8507,10.824,11.3355,11296.2,0
+XHLD.US,D,20250501,000000,11.115,11.8485,10.8495,11.319,7741.2,0
+XHLD.US,D,20250502,000000,11.01,12.75,11.01,11.7,19875.7,0
+XHLD.US,D,20250505,000000,11.34,12.1005,11.3056,11.55,8726.6,0
+XHLD.US,D,20250506,000000,11.25,12.15,10.95,11.4525,6259.06,0
+XHLD.US,D,20250507,000000,11.265,11.7,11.007,11.625,18401.7,0
+XHLD.US,D,20250508,000000,11.55,11.9985,10.9935,11.514,12700.8,0
+XHLD.US,D,20250509,000000,11.169,11.6985,10.503,11.043,11917,0
+XHLD.US,D,20250512,000000,11.28,11.28,8.358,9.75,44057.8,0
+XHLD.US,D,20250513,000000,10.05,21.45,9.6,20.625,4439965,0
+XHLD.US,D,20250514,000000,14.1,14.6985,9.8625,10.08,412113,0
+XHLD.US,D,20250515,000000,10.2165,10.2165,8.85,9.1875,206911,0
+XHLD.US,D,20250516,000000,8.8515,10.035,8.574,9.5895,55335.6,0
+XHLD.US,D,20250519,000000,9.2955,9.5985,8.607,9.1935,28753.9,0
+XHLD.US,D,20250520,000000,8.742,9.825,8.742,9.44349,118343,0
+XHLD.US,D,20250521,000000,9.165,9.46573,8.553,8.619,43278.9,0
+XHLD.US,D,20250522,000000,8.625,9,8.55,8.9955,14244.4,0
+XHLD.US,D,20250523,000000,8.7,8.8755,8.25,8.85,28616.2,0
+XHLD.US,D,20250527,000000,8.901,9,8.463,8.778,25996.4,0
+XHLD.US,D,20250528,000000,8.535,8.76748,8.118,8.271,57264,0
+XHLD.US,D,20250529,000000,8.175,8.247,7.3335,7.5405,63751.9,0
+XHLD.US,D,20250530,000000,7.464,7.5405,7.2165,7.3785,19615.3,0
+XHLD.US,D,20250602,000000,7.3515,8.07,7.3515,7.9815,58055.4,0
+XHLD.US,D,20250603,000000,8.1,8.4165,7.95,8.0475,16231.3,0
+XHLD.US,D,20250604,000000,7.965,8.223,7.9515,8.1885,12689.5,0
+XHLD.US,D,20250605,000000,7.9725,8.103,7.59,7.656,32366.5,0
+XHLD.US,D,20250606,000000,7.602,8.55,7.425,8.25,245941,0
+XHLD.US,D,20250609,000000,8.25,8.61,7.815,7.9605,38810.6,0
+XHLD.US,D,20250610,000000,8.1,8.847,7.89,8.5065,57764.6,0
+XHLD.US,D,20250611,000000,8.4,9.0585,8.1015,8.7225,37204.6,0
+XHLD.US,D,20250612,000000,8.2305,8.6985,8.1105,8.3955,24465.4,0
+XHLD.US,D,20250613,000000,7.932,8.1,7.299,7.353,38289.8,0
+XHLD.US,D,20250616,000000,7.38,7.5,7.3185,7.3695,16857.3,0
+XHLD.US,D,20250617,000000,7.3755,7.38,6.723,6.885,34912.4,0
+XHLD.US,D,20250618,000000,6.75,7.05,6.021,6.5595,48692.2,0
+XHLD.US,D,20250620,000000,6.42,6.6,6.3285,6.5355,16303.4,0
+XHLD.US,D,20250623,000000,6.606,6.825,6.3105,6.6165,35278.3,0
+XHLD.US,D,20250624,000000,6.4665,6.7335,6.4665,6.663,17692.5,0
+XHLD.US,D,20250625,000000,6.9,8.547,6,6.1185,507596,0
+XHLD.US,D,20250626,000000,6.0375,6.075,5.5965,6.015,78374,0
+XHLD.US,D,20250627,000000,6.2505,6.45,5.8275,5.955,175162,0
+XHLD.US,D,20250630,000000,5.727,5.85,5.4,5.4735,73725.6,0
+XHLD.US,D,20250701,000000,5.4,5.53498,5.1,5.226,43788.4,0
+XHLD.US,D,20250702,000000,5.1,5.832,4.98,5.5965,31348.2,0
+XHLD.US,D,20250703,000000,5.655,5.9025,5.403,5.6985,47397.5,0
+XHLD.US,D,20250707,000000,5.7,5.85,5.478,5.835,19448.7,0
+XHLD.US,D,20250708,000000,5.6595,5.8485,5.5575,5.6265,24810,0
+XHLD.US,D,20250709,000000,5.562,5.685,5.154,5.3835,34480.7,0
+XHLD.US,D,20250710,000000,5.6085,5.6085,5.35665,5.526,12627.6,0
+XHLD.US,D,20250711,000000,5.5755,5.7,5.43,5.526,13172.4,0
+XHLD.US,D,20250714,000000,5.55,5.625,5.265,5.43,16288.6,0
+XHLD.US,D,20250715,000000,5.4345,5.4345,5.064,5.268,22095.5,0
+XHLD.US,D,20250716,000000,5.385,5.6055,5.181,5.604,36074.2,0
+XHLD.US,D,20250717,000000,5.7,5.85,5.5515,5.85,13580.4,0
+XHLD.US,D,20250718,000000,5.6745,5.97,5.4375,5.5035,21901.9,0
+XHLD.US,D,20250721,000000,5.5155,5.9955,5.4255,5.7,23276.8,0
+XHLD.US,D,20250722,000000,5.8395,5.85,5.5605,5.775,11704.4,0
+XHLD.US,D,20250723,000000,5.733,6.36,5.706,6.27,34582.6,0
+XHLD.US,D,20250724,000000,6.105,6.345,6.0525,6.075,27025.1,0
+XHLD.US,D,20250725,000000,6.258,6.258,5.8545,5.9985,9524.26,0
+XHLD.US,D,20250728,000000,6,6.273,5.9715,6.222,17903,0
+XHLD.US,D,20250729,000000,6.318,7.3335,6.1395,6.6975,148002,0
+XHLD.US,D,20250730,000000,6.375,6.5535,5.25,5.5875,56237.4,0
+XHLD.US,D,20250731,000000,5.931,5.931,5.1825,5.196,21792,0
+XHLD.US,D,20250801,000000,5.1,5.2275,4.434,4.94775,46100.8,0
+XHLD.US,D,20250804,000000,5.193,5.54398,4.8075,5.0715,21099.8,0
+XHLD.US,D,20250805,000000,5.0715,5.3985,4.911,5.238,13990.6,0
+XHLD.US,D,20250806,000000,5.1375,5.4495,5.1375,5.3985,7641.86,0
+XHLD.US,D,20250807,000000,5.4,5.5335,4.857,4.8855,44040.2,0
+XHLD.US,D,20250808,000000,4.9665,5.3445,4.9665,5.0385,16474.4,0
+XHLD.US,D,20250811,000000,5.1,5.33431,5.031,5.244,18668.3,0
+XHLD.US,D,20250812,000000,5.19,5.505,5.1825,5.4975,14818.2,0
+XHLD.US,D,20250813,000000,5.3325,5.6895,5.2965,5.571,14709.2,0
+XHLD.US,D,20250814,000000,5.523,5.523,4.8435,5.0985,23957.8,0
+XHLD.US,D,20250815,000000,4.9725,5.127,4.95,4.968,25404,0
+XHLD.US,D,20250818,000000,4.9755,5.0325,4.6515,5.01,24541.5,0
+XHLD.US,D,20250819,000000,5.025,5.1795,4.7265,4.8045,14443.6,0
+XHLD.US,D,20250820,000000,5.3025,5.3025,4.65,4.7835,13316.8,0
+XHLD.US,D,20250821,000000,4.7835,4.935,4.6515,4.7805,13102,0
+XHLD.US,D,20250822,000000,4.65,4.9935,4.5945,4.9395,20896.2,0
+XHLD.US,D,20250825,000000,4.896,5.181,4.76251,5.0295,15693.4,0
+XHLD.US,D,20250826,000000,4.95,4.95,4.68,4.797,19239,0
+XHLD.US,D,20250827,000000,4.7985,4.8675,4.671,4.728,14942.7,0
+XHLD.US,D,20250828,000000,4.7745,4.9065,4.725,4.7985,12798.4,0
+XHLD.US,D,20250829,000000,4.74,4.8615,4.725,4.7985,14708.9,0
+XHLD.US,D,20250902,000000,4.9185,5.5245,4.821,5.1525,149489,0
+XHLD.US,D,20250903,000000,5.0925,5.0925,4.6545,4.7985,50902.3,0
+XHLD.US,D,20250904,000000,5.01,5.07,4.356,4.6035,153476,0
+XHLD.US,D,20250905,000000,4.5,4.593,4.335,4.341,59102.9,0
+XHLD.US,D,20250908,000000,4.3125,4.5405,4.218,4.344,46727.4,0
+XHLD.US,D,20250909,000000,4.5,5.0655,4.3575,4.866,110845,0
+XHLD.US,D,20250910,000000,4.833,5.205,4.8045,5.1195,96265,0
+XHLD.US,D,20250911,000000,5.0025,5.11498,4.83,4.962,36210,0
+XHLD.US,D,20250912,000000,5.0625,5.2185,5.037,5.1675,47394.4,0
+XHLD.US,D,20250915,000000,5.0925,5.22,4.875,4.995,26812.2,0
+XHLD.US,D,20250916,000000,4.9275,5.25,4.9275,5.241,33360.2,0
+XHLD.US,D,20250917,000000,5.1405,5.3865,5.103,5.385,37592.8,0
+XHLD.US,D,20250918,000000,5.4,5.448,4.908,5.028,34172.6,0
+XHLD.US,D,20250919,000000,4.8765,5.07,4.731,4.731,33018.7,0
+XHLD.US,D,20250922,000000,4.872,4.95,4.7265,4.8405,38503.8,0
+XHLD.US,D,20250923,000000,4.8015,4.95,4.7445,4.8,27762.4,0
+XHLD.US,D,20250924,000000,5.025,5.025,4.7355,4.851,23858.7,0
+XHLD.US,D,20250925,000000,4.851,4.9005,4.5675,4.725,21366.6,0
+XHLD.US,D,20250926,000000,4.5675,4.659,4.515,4.62,37205.8,0
+XHLD.US,D,20250929,000000,4.62,4.6485,4.407,4.47,40536.3,0
+XHLD.US,D,20250930,000000,4.5,5.478,4.4715,5.3475,695959,0
+XHLD.US,D,20251001,000000,5.1,5.3235,4.8105,5.1375,173058,0
+XHLD.US,D,20251002,000000,5.148,5.769,4.965,5.283,77171,0
+XHLD.US,D,20251003,000000,5.3775,6,5.04,5.8455,228884,0
+XHLD.US,D,20251006,000000,5.8215,5.868,4.8,4.866,273590,0
+XHLD.US,D,20251007,000000,5.0415,5.0925,4.725,4.782,67572.2,0
+XHLD.US,D,20251008,000000,4.8,4.9425,4.65,4.848,67352.8,0
+XHLD.US,D,20251009,000000,4.848,4.848,4.5,4.788,80542.7,0
+XHLD.US,D,20251010,000000,4.875,4.875,4.2,4.275,96068.2,0
+XHLD.US,D,20251013,000000,4.65,4.65,4.35,4.575,47946.4,0
+XHLD.US,D,20251014,000000,4.4235,4.491,4.1265,4.2585,61860.9,0
+XHLD.US,D,20251015,000000,4.164,4.518,4.164,4.32,101849,0
+XHLD.US,D,20251016,000000,4.38,4.4655,4.125,4.1265,76518.7,0
+XHLD.US,D,20251017,000000,4.0425,4.089,3.855,3.909,53774.7,0
+XHLD.US,D,20251020,000000,4.05,4.14,3.993,4.095,25853.4,0
+XHLD.US,D,20251021,000000,4.038,4.1925,3.8295,3.8985,44504.2,0
+XHLD.US,D,20251022,000000,3.9,4.185,3.825,3.9555,48586.6,0
+XHLD.US,D,20251023,000000,3.837,4.05,3.828,3.87,39502.6,0
+XHLD.US,D,20251024,000000,3.855,4.1985,3.855,3.9795,52730,0
+XHLD.US,D,20251027,000000,4.119,4.233,4.0005,4.197,1645033,0
+XHLD.US,D,20251028,000000,7.24125,13.47,6.375,6.375,56327360,0
+XHLD.US,D,20251029,000000,5.3955,6.9,5.118,5.2875,1345718,0
+XHLD.US,D,20251030,000000,5.1,5.25,4.758,4.9095,316178,0
+XHLD.US,D,20251031,000000,4.725,4.7655,4.35,4.425,222607,0
+XHLD.US,D,20251103,000000,4.5915,5.6235,4.59,5.4285,534401,0
+XHLD.US,D,20251104,000000,5.103,5.436,4.7925,4.914,133838,0
+XHLD.US,D,20251105,000000,5.25,5.475,4.797,5.1,118017,0
+XHLD.US,D,20251106,000000,4.899,5.1285,4.5615,4.6665,69195.6,0
+XHLD.US,D,20251107,000000,4.5,4.65,4.2225,4.4955,65570,0
+XHLD.US,D,20251110,000000,4.23,4.59519,4.155,4.335,115912,0
+XHLD.US,D,20251111,000000,3.9165,4.2069,3.9165,4.191,62563.5,0
+XHLD.US,D,20251112,000000,4.017,4.1895,3.9,4.0485,56700.4,0
+XHLD.US,D,20251113,000000,3.9,4.146,2.835,3.3735,273306,0
+XHLD.US,D,20251114,000000,3.57,3.57,3.156,3.465,60566.8,0
+XHLD.US,D,20251117,000000,3.234,3.5175,2.925,2.9715,72619.9,0
+XHLD.US,D,20251118,000000,3.0045,3.087,2.85,3.075,36305.3,0
+XHLD.US,D,20251119,000000,3.1275,3.225,3.075,3.225,34444.6,0
+XHLD.US,D,20251120,000000,3.093,3.222,2.853,2.8575,55110,0
+XHLD.US,D,20251121,000000,3,3.057,2.8155,3.0495,34637.7,0
+XHLD.US,D,20251124,000000,2.4,2.63235,2.1165,2.3565,198519,0
+XHLD.US,D,20251125,000000,2.397,2.58285,2.229,2.238,57111.2,0
+XHLD.US,D,20251126,000000,2.238,2.2425,2.04,2.13,74839.8,0
+XHLD.US,D,20251128,000000,2.0445,2.22,2.0445,2.1525,27139.4,0
+XHLD.US,D,20251201,000000,2.148,2.1855,1.93123,2.1375,84336,0
+XHLD.US,D,20251202,000000,2.11,2.44,2.0345,2.2,172834,0
+XHLD.US,D,20251203,000000,2.17,2.37,2.13,2.21,259199,0
+XHLD.US,D,20251204,000000,2.25,2.3982,2.167,2.33,155207,0
+XHLD.US,D,20251205,000000,2.42,2.7925,2.32,2.4,327028,0
+XHLD.US,D,20251208,000000,2.48,2.7,2.25,2.54,165741,0
+XHLD.US,D,20251209,000000,2.53,2.585,2.4,2.54,114805,0
+XHLD.US,D,20251210,000000,2.56,2.7,2.375,2.55,123006,0
+XHLD.US,D,20251211,000000,2.5,2.67,2.43,2.65,88203,0
+XHLD.US,D,20251212,000000,2.67,2.7812,2.4,2.4,83147,0
+XHLD.US,D,20251215,000000,2.38,2.5,1.94,1.95,128639,0
+XHLD.US,D,20251216,000000,1.95,2.03,1.735,1.8,93345,0
+XHLD.US,D,20251217,000000,1.81,1.81,1.6,1.66,69956,0
+XHLD.US,D,20251218,000000,1.73,1.8584,1.61,1.69,74408,0
+XHLD.US,D,20251219,000000,1.67,1.7673,1.595,1.61,87465,0
+XHLD.US,D,20251222,000000,1.65,1.79,1.5718,1.76,123025,0
+XHLD.US,D,20251223,000000,1.82,1.95,1.68,1.72,103455,0
+XHLD.US,D,20251224,000000,1.74,1.7815,1.66,1.7,26674,0
+XHLD.US,D,20251226,000000,1.68,1.715,1.63,1.67,119276,0
+XHLD.US,D,20251229,000000,1.64,1.64,1.41,1.41,2225499,0
+XHLD.US,D,20251230,000000,1.56,1.56,1.18,1.24,311097,0
+XHLD.US,D,20251231,000000,1.2,1.225,1.0497,1.18,127699,0
+XHLD.US,D,20260102,000000,1.22,1.2698,1.12,1.25,90877,0
+XHLD.US,D,20260105,000000,1.27,1.27,1.2,1.22,72582,0
+XHLD.US,D,20260106,000000,1.26,1.37,1.17,1.37,205963,0
+XHLD.US,D,20260107,000000,1.34,1.3799,1.28,1.37,41369,0
+XHLD.US,D,20260108,000000,1.3588,1.4299,1.327,1.41,35292,0
+XHLD.US,D,20260109,000000,1.38,1.41,1.24,1.29,203546,0
+XHLD.US,D,20260112,000000,1.35,1.3699,1.255,1.3,33573,0
+XHLD.US,D,20260113,000000,1.3,1.3,1.17,1.2,67835,0
+XHLD.US,D,20260114,000000,1.24,1.29,1.11,1.28,55129,0
+XHLD.US,D,20260115,000000,1.27,1.35,1.23,1.26,103646,0
+XHLD.US,D,20260116,000000,1.31,1.32,1.2158,1.31,47270,0
+XHLD.US,D,20260120,000000,1.31,1.31,1.22,1.23,45039,0
+XHLD.US,D,20260121,000000,1.25,1.2883,1.2,1.23,39306,0
+XHLD.US,D,20260122,000000,1.26,1.45,1.2301,1.39,304176,0
+XHLD.US,D,20260123,000000,1.4,1.41,1.31,1.31,99861,0
+XHLD.US,D,20260126,000000,1.3,1.33,1.21,1.27,133867,0
+XHLD.US,D,20260127,000000,1.33,3.87,1.33,3.52,138980378,0
+XHLD.US,D,20260128,000000,2.39,2.62,2.17,2.55,2401666,0
+XHLD.US,D,20260129,000000,4.27,4.54,2.65,3.17,41199653,0
+XHLD.US,D,20260130,000000,3.18,3.18,2.1955,2.47,1004234,0
+XHLD.US,D,20260202,000000,2.38,3.18,2.27,2.52,788372,0
+XHLD.US,D,20260203,000000,2.52,2.96,2.41,2.57,319233,0
+XHLD.US,D,20260204,000000,2.56,3,2.56,2.87,411146,0
+XHLD.US,D,20260205,000000,2.78,3.1,2.62,2.78,271726,0
+XHLD.US,D,20260206,000000,2.9,3.1,2.8201,3.05,232586,0
+XHLD.US,D,20260209,000000,2.94,3.2399,2.92,2.97,204245,0
+XHLD.US,D,20260210,000000,2.95,2.95,2.43,2.43,112759,0
+XHLD.US,D,20260211,000000,2.46,2.5,2.21,2.21,98937,0
+XHLD.US,D,20260212,000000,2.21,2.29,1.91,2.1,116931,0
+XHLD.US,D,20260213,000000,2.185,2.2913,2.1623,2.2,69241,0
+XHLD.US,D,20260217,000000,2.27,2.3547,2.09,2.1,69597,0
+XHLD.US,D,20260218,000000,2.1,2.16,1.96,1.96,52300,0
diff --git a/daily/us/nasdaq stocks/3/xoma.us.txt b/daily/us/nasdaq stocks/3/xoma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f108176c8e63edbe45b4fb8bebfdb3ba6185150
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xoma.us.txt	
@@ -0,0 +1,5279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XOMA.US,D,20050225,000000,420,429,414.2,423,1166,0
+XOMA.US,D,20050228,000000,432,432,408,432,2214,0
+XOMA.US,D,20050301,000000,429,429,402,408,3028,0
+XOMA.US,D,20050302,000000,390,411,375,387,3738,0
+XOMA.US,D,20050303,000000,393,399,369,369,2694,0
+XOMA.US,D,20050304,000000,375,378,366,369,2541,0
+XOMA.US,D,20050307,000000,366,375,359.6,366,3372,0
+XOMA.US,D,20050308,000000,363,366,351,360,2829,0
+XOMA.US,D,20050309,000000,360,360,336,345,4216,0
+XOMA.US,D,20050310,000000,342,342,306,312,10171,0
+XOMA.US,D,20050311,000000,396,438,378,393,55192,0
+XOMA.US,D,20050314,000000,363,387,330,360,14516,0
+XOMA.US,D,20050315,000000,366,375,345,360,8953,0
+XOMA.US,D,20050316,000000,366,369,333,336,5568,0
+XOMA.US,D,20050317,000000,354,354,333,339,4955,0
+XOMA.US,D,20050318,000000,336,342,321,333,3443,0
+XOMA.US,D,20050321,000000,333,333,324,324,2405,0
+XOMA.US,D,20050322,000000,330,345,324,333,3177,0
+XOMA.US,D,20050323,000000,336,348,333,345,2914,0
+XOMA.US,D,20050324,000000,348,348,330,333,2859,0
+XOMA.US,D,20050328,000000,333,342,324,324,2178,0
+XOMA.US,D,20050329,000000,327,330,306,309,3250,0
+XOMA.US,D,20050330,000000,312,321,309,318,2326,0
+XOMA.US,D,20050331,000000,315,324,300,300,2914,0
+XOMA.US,D,20050401,000000,309,312,294,297,5531,0
+XOMA.US,D,20050404,000000,300,327,297,315,3962,0
+XOMA.US,D,20050405,000000,321,423,306,417,29554,0
+XOMA.US,D,20050406,000000,384,504,378,390,47111,0
+XOMA.US,D,20050407,000000,396,399,342,354,13525,0
+XOMA.US,D,20050408,000000,354,369,345,354,5162,0
+XOMA.US,D,20050411,000000,354,360,339,357,5757,0
+XOMA.US,D,20050412,000000,351,360,330,336,3924,0
+XOMA.US,D,20050413,000000,345,375,336,357,6420,0
+XOMA.US,D,20050414,000000,360,360,342,345,3562,0
+XOMA.US,D,20050415,000000,360,372,345,360,3295,0
+XOMA.US,D,20050418,000000,366,378,354,372,2816,0
+XOMA.US,D,20050419,000000,381,381,354,366,2252,0
+XOMA.US,D,20050420,000000,372,378,351,366,2121,0
+XOMA.US,D,20050421,000000,369,402,369,393,6525,0
+XOMA.US,D,20050422,000000,402,405,378,402,4704,0
+XOMA.US,D,20050425,000000,402,402,375,381,3255,0
+XOMA.US,D,20050426,000000,390,393,378,387,1421,0
+XOMA.US,D,20050427,000000,378,381,369,369,2357,0
+XOMA.US,D,20050428,000000,369,378,354,354,2475,0
+XOMA.US,D,20050429,000000,357,366,354,360,1147,0
+XOMA.US,D,20050502,000000,366,366,354,366,1041,0
+XOMA.US,D,20050503,000000,360,369,354,366,979,0
+XOMA.US,D,20050504,000000,372,378,366,378,1081,0
+XOMA.US,D,20050505,000000,384,399,372,384,2802,0
+XOMA.US,D,20050506,000000,393,405,363,390,2553,0
+XOMA.US,D,20050509,000000,399,402,381,393,3106,0
+XOMA.US,D,20050510,000000,432,456,414,450,12411,0
+XOMA.US,D,20050511,000000,438,450,399,411,6430,0
+XOMA.US,D,20050512,000000,420,432,396,411,6752,0
+XOMA.US,D,20050513,000000,408,411,387,390,2763,0
+XOMA.US,D,20050516,000000,390,408,390,408,1614,0
+XOMA.US,D,20050517,000000,411,423,401.8,420,2717,0
+XOMA.US,D,20050518,000000,423,429,408,411,3024,0
+XOMA.US,D,20050519,000000,420,429,408,423,2554,0
+XOMA.US,D,20050520,000000,444,444,423,432,2641,0
+XOMA.US,D,20050523,000000,426,462,423,444,6614,0
+XOMA.US,D,20050524,000000,453,456,435,444,2152,0
+XOMA.US,D,20050525,000000,450,459,435,459,3361,0
+XOMA.US,D,20050526,000000,462,462,444,450,2632,0
+XOMA.US,D,20050527,000000,441,456,435,450,1782,0
+XOMA.US,D,20050531,000000,453,453,420,420,2956,0
+XOMA.US,D,20050601,000000,420,435,420,426,1513,0
+XOMA.US,D,20050602,000000,426,441,426,441,1439,0
+XOMA.US,D,20050603,000000,447,447,432,441,4261,0
+XOMA.US,D,20050606,000000,441,513,435,498,12745,0
+XOMA.US,D,20050607,000000,498,609,498,531,33212,0
+XOMA.US,D,20050608,000000,543,558,501,510,10356,0
+XOMA.US,D,20050609,000000,504,528,477,525,6380,0
+XOMA.US,D,20050610,000000,525,591,516,591,12623,0
+XOMA.US,D,20050613,000000,600,627,558,564,10301,0
+XOMA.US,D,20050614,000000,576,597,555,555,7675,0
+XOMA.US,D,20050615,000000,570,588,522,540,5584,0
+XOMA.US,D,20050616,000000,546,567,534,540,3262,0
+XOMA.US,D,20050617,000000,540,624,507,558,22723,0
+XOMA.US,D,20050620,000000,558,579,534,555,5909,0
+XOMA.US,D,20050621,000000,576,579,540,546,5198,0
+XOMA.US,D,20050622,000000,552,558,525,534,2707,0
+XOMA.US,D,20050623,000000,561,576,549,555,5019,0
+XOMA.US,D,20050624,000000,555,567,546,558,1749,0
+XOMA.US,D,20050627,000000,555,558,537,540,2311,0
+XOMA.US,D,20050628,000000,540,555,531,546,1938,0
+XOMA.US,D,20050629,000000,540,549,531,537,1074,0
+XOMA.US,D,20050630,000000,543,543,504,504,5776,0
+XOMA.US,D,20050701,000000,504,534,504,534,2120,0
+XOMA.US,D,20050705,000000,537,537,531,537,1339,0
+XOMA.US,D,20050706,000000,528,537,513,516,3494,0
+XOMA.US,D,20050707,000000,510,528,507,519,1549,0
+XOMA.US,D,20050708,000000,522,534,513,531,1681,0
+XOMA.US,D,20050711,000000,534,540,528,540,1719,0
+XOMA.US,D,20050712,000000,546,558,540,549,2361,0
+XOMA.US,D,20050713,000000,561,570,546,570,3044,0
+XOMA.US,D,20050714,000000,573,579,561,567,2869,0
+XOMA.US,D,20050715,000000,573,579,561,564,2725,0
+XOMA.US,D,20050718,000000,561,561,537,546,2645,0
+XOMA.US,D,20050719,000000,543,576,537,549,1788,0
+XOMA.US,D,20050720,000000,552,570,531,543,3613,0
+XOMA.US,D,20050721,000000,540,555,525,540,1674,0
+XOMA.US,D,20050722,000000,540,546,507,513,7206,0
+XOMA.US,D,20050725,000000,510,519,504,510,4105,0
+XOMA.US,D,20050726,000000,507,516,504,513,1798,0
+XOMA.US,D,20050727,000000,516,519,489,498,3274,0
+XOMA.US,D,20050728,000000,495,513,489,489,2230,0
+XOMA.US,D,20050729,000000,489,507,486,498,1860,0
+XOMA.US,D,20050801,000000,495,510,495,507,1253,0
+XOMA.US,D,20050802,000000,507,513,501,507,1510,0
+XOMA.US,D,20050803,000000,516,516,504,504,1177,0
+XOMA.US,D,20050804,000000,507,513,501,501,1521,0
+XOMA.US,D,20050805,000000,498,501,486,486,2130,0
+XOMA.US,D,20050808,000000,486,504,477,480,1890,0
+XOMA.US,D,20050809,000000,495,513,489,513,2361,0
+XOMA.US,D,20050810,000000,516,522,477,483,1819,0
+XOMA.US,D,20050811,000000,483,507,477,492,1180,0
+XOMA.US,D,20050812,000000,489,498,477,480,1145,0
+XOMA.US,D,20050815,000000,480,504,474,489,1748,0
+XOMA.US,D,20050816,000000,483,495,423,444,8349,0
+XOMA.US,D,20050817,000000,432,447,423,423,3058,0
+XOMA.US,D,20050818,000000,423,447,414,432,1686,0
+XOMA.US,D,20050819,000000,441,444,432,435,871,0
+XOMA.US,D,20050822,000000,426,447,426,441,1399,0
+XOMA.US,D,20050823,000000,432,468,432,465,2992,0
+XOMA.US,D,20050824,000000,462,489,441,477,2762,0
+XOMA.US,D,20050825,000000,480,480,450,465,1618,0
+XOMA.US,D,20050826,000000,465,471,453,459,914,0
+XOMA.US,D,20050829,000000,450,462.6,447,447,789,0
+XOMA.US,D,20050830,000000,441,456,429,429,2166,0
+XOMA.US,D,20050831,000000,429,444,429,438,1035,0
+XOMA.US,D,20050901,000000,447,447,435,435.4,795,0
+XOMA.US,D,20050902,000000,450,495,438,486,2182,0
+XOMA.US,D,20050906,000000,486,522,456,516,2619,0
+XOMA.US,D,20050907,000000,489,564,480,558,7027,0
+XOMA.US,D,20050908,000000,555,582,555,582,5410,0
+XOMA.US,D,20050909,000000,570,591,564,576,4887,0
+XOMA.US,D,20050912,000000,570,582,564,570,3026,0
+XOMA.US,D,20050913,000000,567,573,552,558,1812,0
+XOMA.US,D,20050914,000000,546,558,519,522,2852,0
+XOMA.US,D,20050915,000000,528,555,519.2,537,1960,0
+XOMA.US,D,20050916,000000,534,545,516,528,1716,0
+XOMA.US,D,20050919,000000,531,543,516,519,2063,0
+XOMA.US,D,20050920,000000,516,552,516,534,1710,0
+XOMA.US,D,20050921,000000,540,549,522,531,976,0
+XOMA.US,D,20050922,000000,525,540,516,519,1053,0
+XOMA.US,D,20050923,000000,522,525,507,510,692,0
+XOMA.US,D,20050926,000000,507,525,504,510,799,0
+XOMA.US,D,20050927,000000,522,531,510,531,1373,0
+XOMA.US,D,20050928,000000,537,543,528,531,1141,0
+XOMA.US,D,20050929,000000,534,537,519,522,1239,0
+XOMA.US,D,20050930,000000,519,537,519,528,738,0
+XOMA.US,D,20051003,000000,540,543,522,537,607,0
+XOMA.US,D,20051004,000000,549,549,531,540,1370,0
+XOMA.US,D,20051005,000000,552,570,525,534,2537,0
+XOMA.US,D,20051006,000000,525,582,498,504,2440,0
+XOMA.US,D,20051007,000000,498,540,498,507,1838,0
+XOMA.US,D,20051010,000000,507,528,507,519,782,0
+XOMA.US,D,20051011,000000,531,531,489,492,2108,0
+XOMA.US,D,20051012,000000,492,502.2,471,474,2305,0
+XOMA.US,D,20051013,000000,477,489,471,483,921,0
+XOMA.US,D,20051014,000000,483,501.4,483,498,718,0
+XOMA.US,D,20051017,000000,492,513,489,504,1427,0
+XOMA.US,D,20051018,000000,501,522,498,507,1444,0
+XOMA.US,D,20051019,000000,516,516,495,504,1182,0
+XOMA.US,D,20051020,000000,501,525,497.2,513,1392,0
+XOMA.US,D,20051021,000000,510,513,495,510,2312,0
+XOMA.US,D,20051024,000000,510,522,510,519,1578,0
+XOMA.US,D,20051025,000000,519,540,513,534,1638,0
+XOMA.US,D,20051026,000000,528,537,519,525,840,0
+XOMA.US,D,20051027,000000,519,534,510,513,1525,0
+XOMA.US,D,20051028,000000,510,519,507,507,1187,0
+XOMA.US,D,20051031,000000,507,525,507,510,1030,0
+XOMA.US,D,20051101,000000,510,513,504,510,809,0
+XOMA.US,D,20051102,000000,513,516,510,516,876,0
+XOMA.US,D,20051103,000000,516,519,501,501,2563,0
+XOMA.US,D,20051104,000000,501,513,483,492,1971,0
+XOMA.US,D,20051107,000000,492,513,492,510,2399,0
+XOMA.US,D,20051108,000000,486,510,484.6,501,460,0
+XOMA.US,D,20051109,000000,498,504,492,492,1171,0
+XOMA.US,D,20051110,000000,492,498,480,489,1408,0
+XOMA.US,D,20051111,000000,489,498,489,492,900,0
+XOMA.US,D,20051114,000000,508.6,508.6,486,486,1253,0
+XOMA.US,D,20051115,000000,486,489,474,483,1390,0
+XOMA.US,D,20051116,000000,477,486,468,468,1146,0
+XOMA.US,D,20051117,000000,468,474,435,438,5593,0
+XOMA.US,D,20051118,000000,435,462,435,444,3337,0
+XOMA.US,D,20051121,000000,447,468,442.4,465,2309,0
+XOMA.US,D,20051122,000000,471,492,457.6,486,3872,0
+XOMA.US,D,20051123,000000,492,510,480,504,3805,0
+XOMA.US,D,20051125,000000,510,519,498,513,1070,0
+XOMA.US,D,20051128,000000,525,525,495,495,1331,0
+XOMA.US,D,20051129,000000,495,504,480,495,1338,0
+XOMA.US,D,20051130,000000,495,516,495,513,2393,0
+XOMA.US,D,20051201,000000,510,534,510,525,2970,0
+XOMA.US,D,20051202,000000,513,531,510,522,2332,0
+XOMA.US,D,20051205,000000,519,555,519,549,3782,0
+XOMA.US,D,20051206,000000,543,546,525,525,1116,0
+XOMA.US,D,20051207,000000,525,540,525,534,868,0
+XOMA.US,D,20051208,000000,535.4,543,522,531,1696,0
+XOMA.US,D,20051209,000000,564,565.4,534,540,1738,0
+XOMA.US,D,20051212,000000,541.4,552,531,543,1180,0
+XOMA.US,D,20051213,000000,541.4,541.4,519,519,1292,0
+XOMA.US,D,20051214,000000,516,525,498,507,1718,0
+XOMA.US,D,20051215,000000,498,525,498,516,1636,0
+XOMA.US,D,20051216,000000,528,543,516,543,2930,0
+XOMA.US,D,20051219,000000,531,546,501,501,7749,0
+XOMA.US,D,20051220,000000,498,519,483,513,3755,0
+XOMA.US,D,20051221,000000,510,519,510,516,1266,0
+XOMA.US,D,20051222,000000,507,519,504,510,1092,0
+XOMA.US,D,20051223,000000,507,514.6,501,513,908,0
+XOMA.US,D,20051227,000000,498,516,495,507,1219,0
+XOMA.US,D,20051228,000000,498,510,495,495,1753,0
+XOMA.US,D,20051229,000000,495,501,477,492,1650,0
+XOMA.US,D,20051230,000000,492,492,465,480,2127,0
+XOMA.US,D,20060103,000000,483,504,483,501,1401,0
+XOMA.US,D,20060104,000000,507,528,498,519,1417,0
+XOMA.US,D,20060105,000000,525,534,516,525,920,0
+XOMA.US,D,20060106,000000,528,537,519,525,1352,0
+XOMA.US,D,20060109,000000,525,534,519,534,749,0
+XOMA.US,D,20060110,000000,525,528,507,519,983,0
+XOMA.US,D,20060111,000000,519,528,495,498,1214,0
+XOMA.US,D,20060112,000000,495,507,477,498,1384,0
+XOMA.US,D,20060113,000000,492,513,492,513,876,0
+XOMA.US,D,20060117,000000,504,516,501,504,1262,0
+XOMA.US,D,20060118,000000,483,507,483,492,1601,0
+XOMA.US,D,20060119,000000,489,498,480,483.2,4628,0
+XOMA.US,D,20060120,000000,489,495,477,480,1352,0
+XOMA.US,D,20060123,000000,492,492,477,483,993,0
+XOMA.US,D,20060124,000000,483,492,480,486,754,0
+XOMA.US,D,20060125,000000,480,486,480,480,635,0
+XOMA.US,D,20060126,000000,480,486,480,483,642,0
+XOMA.US,D,20060127,000000,480,492,480,486,1274,0
+XOMA.US,D,20060130,000000,492,498,483,495,1378,0
+XOMA.US,D,20060131,000000,489,510,489,498,3767,0
+XOMA.US,D,20060201,000000,501,510,486,492,1479,0
+XOMA.US,D,20060202,000000,492,510,486,486,1595,0
+XOMA.US,D,20060203,000000,483,501,477,498,2044,0
+XOMA.US,D,20060206,000000,498,501,486,492,1782,0
+XOMA.US,D,20060207,000000,486,498,477,477,2544,0
+XOMA.US,D,20060208,000000,480,489,471,486,2250,0
+XOMA.US,D,20060209,000000,480,495,480,492,3805,0
+XOMA.US,D,20060210,000000,492,495,471,483,16359,0
+XOMA.US,D,20060213,000000,483,492,477,483,1322,0
+XOMA.US,D,20060214,000000,486,492,483,486,489,0
+XOMA.US,D,20060215,000000,486,528,483,513,3693,0
+XOMA.US,D,20060216,000000,519,528,500.4,522,6391,0
+XOMA.US,D,20060217,000000,522,534,504,522,1394,0
+XOMA.US,D,20060221,000000,525,525,504,507,904,0
+XOMA.US,D,20060222,000000,501,522,501,510,915,0
+XOMA.US,D,20060223,000000,504,522,504,510,759,0
+XOMA.US,D,20060224,000000,507,513,498,507,801,0
+XOMA.US,D,20060227,000000,501,525,501,522,2004,0
+XOMA.US,D,20060228,000000,516,522,504,504,1286,0
+XOMA.US,D,20060301,000000,507,525,504,519,1330,0
+XOMA.US,D,20060302,000000,525,552,525,540,2914,0
+XOMA.US,D,20060303,000000,537,549,531,543,1668,0
+XOMA.US,D,20060306,000000,555,558,522,528,2386,0
+XOMA.US,D,20060307,000000,525,546,519,528,1226,0
+XOMA.US,D,20060308,000000,522,537,504,531,1721,0
+XOMA.US,D,20060309,000000,567,588,546,567,5815,0
+XOMA.US,D,20060310,000000,582,594,561,564,2491,0
+XOMA.US,D,20060313,000000,573,576,549,564,1529,0
+XOMA.US,D,20060314,000000,558,570,540,543,1861,0
+XOMA.US,D,20060315,000000,555,567,555,558,1997,0
+XOMA.US,D,20060316,000000,567,573,558,561,1412,0
+XOMA.US,D,20060317,000000,555,564,546,555,809,0
+XOMA.US,D,20060320,000000,549,565.4,543,549,1018,0
+XOMA.US,D,20060321,000000,552,564,540,549,1346,0
+XOMA.US,D,20060322,000000,564,564,540,558,1644,0
+XOMA.US,D,20060323,000000,564,594,556.4,579,2141,0
+XOMA.US,D,20060324,000000,585,675,585,669,17215,0
+XOMA.US,D,20060327,000000,675,723,672,687,15256,0
+XOMA.US,D,20060328,000000,717,738,648,672,12364,0
+XOMA.US,D,20060329,000000,672,687,636,654,6630,0
+XOMA.US,D,20060330,000000,654,687,639,666,6640,0
+XOMA.US,D,20060331,000000,675,699,666,687,3921,0
+XOMA.US,D,20060403,000000,696,696,642,648,5172,0
+XOMA.US,D,20060404,000000,645,648,585,603,8203,0
+XOMA.US,D,20060405,000000,600,618,585,603,4436,0
+XOMA.US,D,20060406,000000,603,621,576,588,5105,0
+XOMA.US,D,20060407,000000,600,612,585,588,3472,0
+XOMA.US,D,20060410,000000,618,621,588,588,3692,0
+XOMA.US,D,20060411,000000,588,600,561,573,4007,0
+XOMA.US,D,20060412,000000,570,597,567,585,2419,0
+XOMA.US,D,20060413,000000,597,597,571.4,582,1224,0
+XOMA.US,D,20060417,000000,582,591,558,567,2608,0
+XOMA.US,D,20060418,000000,558,585,555,570,2574,0
+XOMA.US,D,20060419,000000,567,588,558,579,2661,0
+XOMA.US,D,20060420,000000,582,588,573,579,1636,0
+XOMA.US,D,20060421,000000,579,588,576,588,1443,0
+XOMA.US,D,20060424,000000,588,588,567,567,1308,0
+XOMA.US,D,20060425,000000,567,576,543,549,2832,0
+XOMA.US,D,20060426,000000,543,555,531,540,3681,0
+XOMA.US,D,20060427,000000,543,564,537,540,1750,0
+XOMA.US,D,20060428,000000,546,561,543,561,1591,0
+XOMA.US,D,20060501,000000,561,579,552,570,1808,0
+XOMA.US,D,20060502,000000,567,579,558,570,1985,0
+XOMA.US,D,20060503,000000,555,579,555,570,1226,0
+XOMA.US,D,20060504,000000,564,588,564,567,796,0
+XOMA.US,D,20060505,000000,582,582,567,576,840,0
+XOMA.US,D,20060508,000000,576,576,567,573,1130,0
+XOMA.US,D,20060509,000000,570,573,549,552,1570,0
+XOMA.US,D,20060510,000000,543,552,537,540,1961,0
+XOMA.US,D,20060511,000000,531,531,483,495,5951,0
+XOMA.US,D,20060512,000000,486,492,477,489,2319,0
+XOMA.US,D,20060515,000000,492,501,486,498,1688,0
+XOMA.US,D,20060516,000000,501,504,492,498,1700,0
+XOMA.US,D,20060517,000000,501,507,492,495,1087,0
+XOMA.US,D,20060518,000000,492,516,492,504,1586,0
+XOMA.US,D,20060519,000000,510,525,510,522,2562,0
+XOMA.US,D,20060522,000000,528,528,495,498,1810,0
+XOMA.US,D,20060523,000000,522,532.4,498,510,2383,0
+XOMA.US,D,20060524,000000,517.6,534,492,522,1359,0
+XOMA.US,D,20060525,000000,522,531,507,519,900,0
+XOMA.US,D,20060526,000000,528,555,522,537,1924,0
+XOMA.US,D,20060530,000000,570,588,564,582,2676,0
+XOMA.US,D,20060531,000000,585,585,531,537,2940,0
+XOMA.US,D,20060601,000000,537,540,525,531,1351,0
+XOMA.US,D,20060602,000000,528,555,525,549,1164,0
+XOMA.US,D,20060605,000000,555,555,525,534,750,0
+XOMA.US,D,20060606,000000,534,558,531,555,1064,0
+XOMA.US,D,20060607,000000,555,558,540,549,566,0
+XOMA.US,D,20060608,000000,540,543,513,534,1533,0
+XOMA.US,D,20060609,000000,519,537,513,513,857,0
+XOMA.US,D,20060612,000000,513,513,495,495,1210,0
+XOMA.US,D,20060613,000000,492,495,480,480,1685,0
+XOMA.US,D,20060614,000000,480,501,477,480,1693,0
+XOMA.US,D,20060615,000000,486,504,486,492,669,0
+XOMA.US,D,20060616,000000,489,510,489,495,951,0
+XOMA.US,D,20060619,000000,507,507,495,495.6,397,0
+XOMA.US,D,20060620,000000,495,504,486,498,942,0
+XOMA.US,D,20060621,000000,501,519,498,519,719,0
+XOMA.US,D,20060622,000000,522,522,501,504,275,0
+XOMA.US,D,20060623,000000,513,519,504,507,609,0
+XOMA.US,D,20060626,000000,504,513,498,498,279,0
+XOMA.US,D,20060627,000000,498,519,498,498,986,0
+XOMA.US,D,20060628,000000,501,504,498,504,553,0
+XOMA.US,D,20060629,000000,498,528,498,525,486,0
+XOMA.US,D,20060630,000000,520.4,528,510,510,439,0
+XOMA.US,D,20060703,000000,510,519,510,513,238,0
+XOMA.US,D,20060705,000000,504,510,501,507,531,0
+XOMA.US,D,20060706,000000,501,522,501,519,591,0
+XOMA.US,D,20060707,000000,510,516,504,504,361,0
+XOMA.US,D,20060710,000000,501,510,501,501,646,0
+XOMA.US,D,20060711,000000,504,528,498,525,1146,0
+XOMA.US,D,20060712,000000,531,555,528,552,1939,0
+XOMA.US,D,20060713,000000,552,552,510,528,1049,0
+XOMA.US,D,20060714,000000,522,540,510,516,764,0
+XOMA.US,D,20060717,000000,510,525,510,513,575,0
+XOMA.US,D,20060718,000000,510,528,504,516,1194,0
+XOMA.US,D,20060719,000000,510,537,510,534,616,0
+XOMA.US,D,20060720,000000,525,540,501,510,1005,0
+XOMA.US,D,20060721,000000,510,516,495,495,1003,0
+XOMA.US,D,20060724,000000,495,522,495,513,551,0
+XOMA.US,D,20060725,000000,507,528,507,522,787,0
+XOMA.US,D,20060726,000000,513,522,510,513,631,0
+XOMA.US,D,20060727,000000,513,516,504,516,795,0
+XOMA.US,D,20060728,000000,510,519,507,516,570,0
+XOMA.US,D,20060731,000000,531,537,510,510,996,0
+XOMA.US,D,20060801,000000,516,525,495,495,535,0
+XOMA.US,D,20060802,000000,507,525,507,525,617,0
+XOMA.US,D,20060803,000000,507,555,507,540,2584,0
+XOMA.US,D,20060804,000000,540,564,537,540,926,0
+XOMA.US,D,20060807,000000,540,544.6,531,540,1125,0
+XOMA.US,D,20060808,000000,534,546,534,540,1161,0
+XOMA.US,D,20060809,000000,540,549,534,540,1004,0
+XOMA.US,D,20060810,000000,531,543,507,516,1777,0
+XOMA.US,D,20060811,000000,510,516,489,510,2182,0
+XOMA.US,D,20060814,000000,504,513,492,504,798,0
+XOMA.US,D,20060815,000000,513,513,504,504,533,0
+XOMA.US,D,20060816,000000,501,525,501,513,595,0
+XOMA.US,D,20060817,000000,507,546,504,519,485,0
+XOMA.US,D,20060818,000000,525,525,504,525,382,0
+XOMA.US,D,20060821,000000,516,516,504,507,479,0
+XOMA.US,D,20060822,000000,504,516,504,507,777,0
+XOMA.US,D,20060823,000000,513,513,504,504,384,0
+XOMA.US,D,20060824,000000,504,522,504,519,545,0
+XOMA.US,D,20060825,000000,516,522,510,516,726,0
+XOMA.US,D,20060828,000000,510,519,504,519,1303,0
+XOMA.US,D,20060829,000000,513,519,507,510,313,0
+XOMA.US,D,20060830,000000,507,516,507,516,563,0
+XOMA.US,D,20060831,000000,510,516,507,510,402,0
+XOMA.US,D,20060901,000000,507,510,498,504,847,0
+XOMA.US,D,20060905,000000,495,513,495,507,813,0
+XOMA.US,D,20060906,000000,516,522,498,501,1849,0
+XOMA.US,D,20060907,000000,498,516,495,504,1202,0
+XOMA.US,D,20060908,000000,510,513,504,510,317,0
+XOMA.US,D,20060911,000000,501,504,492,498,991,0
+XOMA.US,D,20060912,000000,498,504,486,495,1110,0
+XOMA.US,D,20060913,000000,489,504,486,489,813,0
+XOMA.US,D,20060914,000000,486,492,486,489,722,0
+XOMA.US,D,20060915,000000,489,495,486,495,486,0
+XOMA.US,D,20060918,000000,489,492,486,492,779,0
+XOMA.US,D,20060919,000000,486,489,480,486,1151,0
+XOMA.US,D,20060920,000000,495,510,488.6,504,3310,0
+XOMA.US,D,20060921,000000,513,513,501,507,4022,0
+XOMA.US,D,20060922,000000,504,519,504,510,1123,0
+XOMA.US,D,20060925,000000,528,534,510,531,2139,0
+XOMA.US,D,20060926,000000,531,537,522,534,1868,0
+XOMA.US,D,20060927,000000,531,537,522,522,1518,0
+XOMA.US,D,20060928,000000,522,537,522,534,1330,0
+XOMA.US,D,20060929,000000,528,570,528,567,3274,0
+XOMA.US,D,20061002,000000,570,585,558,564,2624,0
+XOMA.US,D,20061003,000000,558,582,558,579,1365,0
+XOMA.US,D,20061004,000000,579,579,561,579,1126,0
+XOMA.US,D,20061005,000000,579,579,564,576,826,0
+XOMA.US,D,20061006,000000,564,576,564,564,1041,0
+XOMA.US,D,20061009,000000,564,582,564,570,1415,0
+XOMA.US,D,20061010,000000,579,591,570,585,982,0
+XOMA.US,D,20061011,000000,585,666,585,630,11132,0
+XOMA.US,D,20061012,000000,615,630,603,615,2615,0
+XOMA.US,D,20061013,000000,612,624,606,612,1713,0
+XOMA.US,D,20061016,000000,609,624,606,606,1487,0
+XOMA.US,D,20061017,000000,618,672,600,654,2401,0
+XOMA.US,D,20061018,000000,648,666,630,636,2240,0
+XOMA.US,D,20061019,000000,630,648,624,645,1461,0
+XOMA.US,D,20061020,000000,645,648,630,639,1210,0
+XOMA.US,D,20061023,000000,645,645,612,618,1553,0
+XOMA.US,D,20061024,000000,615,615,573,582,3816,0
+XOMA.US,D,20061025,000000,582,594,579,582,1456,0
+XOMA.US,D,20061026,000000,612,615,591,600,1739,0
+XOMA.US,D,20061027,000000,612,627,600,612,2262,0
+XOMA.US,D,20061030,000000,612,636,612,636,1816,0
+XOMA.US,D,20061031,000000,636,642,624.2,633,3022,0
+XOMA.US,D,20061101,000000,627,633,621,624,4408,0
+XOMA.US,D,20061102,000000,714,720,660,675,25552,0
+XOMA.US,D,20061103,000000,681,681,639,657,4208,0
+XOMA.US,D,20061106,000000,657,681,654,669,3200,0
+XOMA.US,D,20061107,000000,672,743.4,660,711,11773,0
+XOMA.US,D,20061108,000000,711,711,680.6,699,3667,0
+XOMA.US,D,20061109,000000,702,729,702,720,6192,0
+XOMA.US,D,20061110,000000,693,693,651,675,6706,0
+XOMA.US,D,20061113,000000,684,708,684,705,6391,0
+XOMA.US,D,20061114,000000,699,750,699,732,10767,0
+XOMA.US,D,20061115,000000,735,735,711.6,717,3124,0
+XOMA.US,D,20061116,000000,711,714,690,705,2932,0
+XOMA.US,D,20061117,000000,699,714,693,714,2513,0
+XOMA.US,D,20061120,000000,714,714,690,693,3694,0
+XOMA.US,D,20061121,000000,687,696.2,672,687,2510,0
+XOMA.US,D,20061122,000000,684,699,681,690,2111,0
+XOMA.US,D,20061124,000000,690,699,684,696,859,0
+XOMA.US,D,20061127,000000,690,699,681,687,2962,0
+XOMA.US,D,20061128,000000,684,687,666.6,672,2363,0
+XOMA.US,D,20061129,000000,681,684,669,684,1706,0
+XOMA.US,D,20061130,000000,675,690,663,681,2612,0
+XOMA.US,D,20061201,000000,687,690,666,675,2343,0
+XOMA.US,D,20061204,000000,672,675,654,657,3702,0
+XOMA.US,D,20061205,000000,654,675,642,651.6,3059,0
+XOMA.US,D,20061206,000000,648,660,642,648,1339,0
+XOMA.US,D,20061207,000000,642,654,618,624,3494,0
+XOMA.US,D,20061208,000000,627,645,624,639,1771,0
+XOMA.US,D,20061211,000000,636,678,630,645,5995,0
+XOMA.US,D,20061212,000000,645,654,639,645,1901,0
+XOMA.US,D,20061213,000000,645,648,642,648,1936,0
+XOMA.US,D,20061214,000000,657,657,630,636,1993,0
+XOMA.US,D,20061215,000000,633,651,633,651,2177,0
+XOMA.US,D,20061218,000000,642,660,636,660,2564,0
+XOMA.US,D,20061219,000000,648,651,627,639,3455,0
+XOMA.US,D,20061220,000000,633,651,633,645,2028,0
+XOMA.US,D,20061221,000000,645,657,639,651,2046,0
+XOMA.US,D,20061222,000000,648,648,639,639,1409,0
+XOMA.US,D,20061226,000000,633,651,633,648,2593,0
+XOMA.US,D,20061227,000000,642,651,639,642,1261,0
+XOMA.US,D,20061228,000000,636,654,636,651,2750,0
+XOMA.US,D,20061229,000000,645,660,642,660,2341,0
+XOMA.US,D,20070103,000000,660,663,642,648,1602,0
+XOMA.US,D,20070104,000000,642,666,642,660,1567,0
+XOMA.US,D,20070105,000000,666,666,645,651,1712,0
+XOMA.US,D,20070108,000000,651,660,645,657,1113,0
+XOMA.US,D,20070109,000000,672,675,651,657,2151,0
+XOMA.US,D,20070110,000000,666,669,651,660,1328,0
+XOMA.US,D,20070111,000000,669,672,651,660,2191,0
+XOMA.US,D,20070112,000000,660,698.8,654,696,7347,0
+XOMA.US,D,20070116,000000,699,711,693,705,2052,0
+XOMA.US,D,20070117,000000,750,765,711,726.2,7910,0
+XOMA.US,D,20070118,000000,717,735,705,735,3220,0
+XOMA.US,D,20070119,000000,741,744,717,726,6159,0
+XOMA.US,D,20070122,000000,726,744,722,741,2340,0
+XOMA.US,D,20070123,000000,761.2,786,750,780,6024,0
+XOMA.US,D,20070124,000000,786,795,765,777,3836,0
+XOMA.US,D,20070125,000000,786,792,765,777,2365,0
+XOMA.US,D,20070126,000000,774,777,750,759,4162,0
+XOMA.US,D,20070129,000000,762,771,744,765,1774,0
+XOMA.US,D,20070130,000000,765,774,750,762,1820,0
+XOMA.US,D,20070131,000000,762,771,753,771,2824,0
+XOMA.US,D,20070201,000000,771,780,765,780,1887,0
+XOMA.US,D,20070202,000000,780,825,774,804,6129,0
+XOMA.US,D,20070205,000000,819,861,810,834,4780,0
+XOMA.US,D,20070206,000000,867,939,861,927,20362,0
+XOMA.US,D,20070207,000000,933,984,915,948,25591,0
+XOMA.US,D,20070208,000000,945,972,912,969,11653,0
+XOMA.US,D,20070209,000000,960,990,900,912,14784,0
+XOMA.US,D,20070212,000000,912,942,906,933,8529,0
+XOMA.US,D,20070213,000000,957,960,921,930,4803,0
+XOMA.US,D,20070214,000000,939,948,921,933,3543,0
+XOMA.US,D,20070215,000000,936,993,930,975,9671,0
+XOMA.US,D,20070216,000000,978,1035,975,1014,9249,0
+XOMA.US,D,20070220,000000,1026,1050,1020,1032,3990,0
+XOMA.US,D,20070221,000000,1044,1044,1002,1017,4027,0
+XOMA.US,D,20070222,000000,1023,1035,990,999,2329,0
+XOMA.US,D,20070223,000000,993,1026,981,999,2938,0
+XOMA.US,D,20070226,000000,993,1005,936,978,7380,0
+XOMA.US,D,20070227,000000,939.8,954,900,906,9790,0
+XOMA.US,D,20070228,000000,945,987,924,960,7575,0
+XOMA.US,D,20070301,000000,939,942,900,930,5241,0
+XOMA.US,D,20070302,000000,921,942,915,930,4077,0
+XOMA.US,D,20070305,000000,918,933,840,852,5846,0
+XOMA.US,D,20070306,000000,858,921,855,915,6476,0
+XOMA.US,D,20070307,000000,924,930.2,885,909,4811,0
+XOMA.US,D,20070308,000000,912,933,900,915,2661,0
+XOMA.US,D,20070309,000000,933,936,870,879,4953,0
+XOMA.US,D,20070312,000000,864,879,825,858,8766,0
+XOMA.US,D,20070313,000000,846,858,825,825,3500,0
+XOMA.US,D,20070314,000000,825,858,825,858,3224,0
+XOMA.US,D,20070315,000000,858,882,855,861,2808,0
+XOMA.US,D,20070316,000000,858,873,849,867,1777,0
+XOMA.US,D,20070319,000000,864,882,864,882,1284,0
+XOMA.US,D,20070320,000000,882,951,876,918,5291,0
+XOMA.US,D,20070321,000000,912,933,894,897,2757,0
+XOMA.US,D,20070322,000000,900,936,876,900,3171,0
+XOMA.US,D,20070323,000000,900,921,888,912,2093,0
+XOMA.US,D,20070326,000000,921,921,888,897,1883,0
+XOMA.US,D,20070327,000000,897,912,864,873,3014,0
+XOMA.US,D,20070328,000000,864,900,861,885,1959,0
+XOMA.US,D,20070329,000000,882,894,855,867,2205,0
+XOMA.US,D,20070330,000000,867,894,861,867,1298,0
+XOMA.US,D,20070402,000000,876,888,864,870,1529,0
+XOMA.US,D,20070403,000000,867,885,864,870,1806,0
+XOMA.US,D,20070404,000000,870,894,867,879,1983,0
+XOMA.US,D,20070405,000000,879,918,876,900,2847,0
+XOMA.US,D,20070409,000000,912,930,909,924,1760,0
+XOMA.US,D,20070410,000000,930,957,918,924,4150,0
+XOMA.US,D,20070411,000000,933,939,864,894,2476,0
+XOMA.US,D,20070412,000000,867,942,867,921,2377,0
+XOMA.US,D,20070413,000000,930,996,924,975,5668,0
+XOMA.US,D,20070416,000000,981,999,963,972,2479,0
+XOMA.US,D,20070417,000000,975,1005,960,963,2390,0
+XOMA.US,D,20070418,000000,1017,1032,954,1029,5325,0
+XOMA.US,D,20070419,000000,1020,1035,969,1005,3477,0
+XOMA.US,D,20070420,000000,1005,1014,987,999,1650,0
+XOMA.US,D,20070423,000000,1002,1140,1002,1116,16559,0
+XOMA.US,D,20070424,000000,1107,1128,1065,1065,5763,0
+XOMA.US,D,20070425,000000,1062,1092,1053,1068,3227,0
+XOMA.US,D,20070426,000000,1068,1092,1059,1071,2541,0
+XOMA.US,D,20070427,000000,1116,1116,1077,1095,3450,0
+XOMA.US,D,20070430,000000,1104,1104,1005,1020,6094,0
+XOMA.US,D,20070501,000000,1020,1026,972,1008,3634,0
+XOMA.US,D,20070502,000000,996,1044,996,1035,3658,0
+XOMA.US,D,20070503,000000,1047,1047,1005,1020,1680,0
+XOMA.US,D,20070504,000000,1014,1029,984,999,1570,0
+XOMA.US,D,20070507,000000,1005,1029,984,999,1540,0
+XOMA.US,D,20070508,000000,1005,1011,981,999,1424,0
+XOMA.US,D,20070509,000000,984,999,969,978,1742,0
+XOMA.US,D,20070510,000000,975,984,945,963,2820,0
+XOMA.US,D,20070511,000000,933,948,888,948,4772,0
+XOMA.US,D,20070514,000000,957,984,930,960,2389,0
+XOMA.US,D,20070515,000000,960,987,942,951,2234,0
+XOMA.US,D,20070516,000000,948,957,927,942,1589,0
+XOMA.US,D,20070517,000000,933,954,930,948,1508,0
+XOMA.US,D,20070518,000000,960,1017,951,990,5525,0
+XOMA.US,D,20070521,000000,999,1026,990,1005,3046,0
+XOMA.US,D,20070522,000000,1014,1032,990,1026,2644,0
+XOMA.US,D,20070523,000000,1026,1092,1023,1041,5096,0
+XOMA.US,D,20070524,000000,1032,1062,978,984,3153,0
+XOMA.US,D,20070525,000000,1002,1035,975,1005,1698,0
+XOMA.US,D,20070529,000000,1017,1029,1005,1008,1351,0
+XOMA.US,D,20070530,000000,1005,1014,986.8,996,1312,0
+XOMA.US,D,20070531,000000,993,1035,990,1020,2391,0
+XOMA.US,D,20070601,000000,1026,1056,1011,1041,2822,0
+XOMA.US,D,20070604,000000,1029,1035,1017,1020,2048,0
+XOMA.US,D,20070605,000000,1020,1059,993,1056,4385,0
+XOMA.US,D,20070606,000000,1053,1053,1014,1017.4,1759,0
+XOMA.US,D,20070607,000000,1020,1047,984,990,2559,0
+XOMA.US,D,20070608,000000,984,999,960,978,2591,0
+XOMA.US,D,20070611,000000,975,996,972,984,1459,0
+XOMA.US,D,20070612,000000,996,1020,996,1008,2437,0
+XOMA.US,D,20070613,000000,1029,1032,990,1005,1969,0
+XOMA.US,D,20070614,000000,1011,1011,993,999,1785,0
+XOMA.US,D,20070615,000000,1005,1026,1005,1020,3330,0
+XOMA.US,D,20070618,000000,1020,1026,1005,1017,2054,0
+XOMA.US,D,20070619,000000,999,1020,990,1011,1912,0
+XOMA.US,D,20070620,000000,1020,1020,999,1014,1825,0
+XOMA.US,D,20070621,000000,1008,1020,990,990,2219,0
+XOMA.US,D,20070622,000000,990,990,924,930,57659,0
+XOMA.US,D,20070625,000000,927,936,867,882,6765,0
+XOMA.US,D,20070626,000000,873,951,873,903,4302,0
+XOMA.US,D,20070627,000000,906,957,897,954,4342,0
+XOMA.US,D,20070628,000000,951,951,903,933,2579,0
+XOMA.US,D,20070629,000000,942,951,906,912,3002,0
+XOMA.US,D,20070702,000000,921,951,912,924,5708,0
+XOMA.US,D,20070703,000000,936,960,930,933,1236,0
+XOMA.US,D,20070705,000000,933,948,921,936,3011,0
+XOMA.US,D,20070706,000000,942,945,921,936,2974,0
+XOMA.US,D,20070709,000000,939,948,927,939,2432,0
+XOMA.US,D,20070710,000000,924,939,918,924,2075,0
+XOMA.US,D,20070711,000000,924,930,897,909,4410,0
+XOMA.US,D,20070712,000000,909,921,900,915,2285,0
+XOMA.US,D,20070713,000000,912,912,897,900,2143,0
+XOMA.US,D,20070716,000000,897,915,873,891,4254,0
+XOMA.US,D,20070717,000000,891,897,867,867,3081,0
+XOMA.US,D,20070718,000000,861,873,789,813,7683,0
+XOMA.US,D,20070719,000000,813,831,783,813,5805,0
+XOMA.US,D,20070720,000000,819,828,780,789,4723,0
+XOMA.US,D,20070723,000000,783,801,735,741,6240,0
+XOMA.US,D,20070724,000000,723,759,690,717,7182,0
+XOMA.US,D,20070725,000000,726,744,702,726,3092,0
+XOMA.US,D,20070726,000000,720,723,687,702,4012,0
+XOMA.US,D,20070727,000000,693,705,672,675,4001,0
+XOMA.US,D,20070730,000000,711,711,642,654,5422,0
+XOMA.US,D,20070731,000000,654,666,612,618,5440,0
+XOMA.US,D,20070801,000000,630,648,615,630,5085,0
+XOMA.US,D,20070802,000000,627,690,618,675,7634,0
+XOMA.US,D,20070803,000000,681,690,633,651,5910,0
+XOMA.US,D,20070806,000000,657,657,591,603,6011,0
+XOMA.US,D,20070807,000000,597,630,588,615,7409,0
+XOMA.US,D,20070808,000000,636,651,615,651,6781,0
+XOMA.US,D,20070809,000000,645,678,606,612,8024,0
+XOMA.US,D,20070810,000000,612,630,594,621,7709,0
+XOMA.US,D,20070813,000000,636,660,630,636,5415,0
+XOMA.US,D,20070814,000000,657,678,642,663,3397,0
+XOMA.US,D,20070815,000000,669,702,642,645,4062,0
+XOMA.US,D,20070816,000000,645,657,612,657,4783,0
+XOMA.US,D,20070817,000000,699,699,660,675,3940,0
+XOMA.US,D,20070820,000000,690,699,669,684,1481,0
+XOMA.US,D,20070821,000000,696,696,660,684,1949,0
+XOMA.US,D,20070822,000000,684,699,666,673.4,2565,0
+XOMA.US,D,20070823,000000,684,690,672,681,1838,0
+XOMA.US,D,20070824,000000,678,696,678,690,2004,0
+XOMA.US,D,20070827,000000,690,699,678,684,1883,0
+XOMA.US,D,20070828,000000,825,879,783,804,33600,0
+XOMA.US,D,20070829,000000,813,816,765,801,6795,0
+XOMA.US,D,20070830,000000,780,810,774,810,5126,0
+XOMA.US,D,20070831,000000,825,837,807,831,5518,0
+XOMA.US,D,20070904,000000,837,975,831,921,16337,0
+XOMA.US,D,20070905,000000,921,1035,909,951,11864,0
+XOMA.US,D,20070906,000000,963,999,939,963,7580,0
+XOMA.US,D,20070907,000000,960,960,921,945,5065,0
+XOMA.US,D,20070910,000000,894,972,894,939,5591,0
+XOMA.US,D,20070911,000000,936,942,915,936,2693,0
+XOMA.US,D,20070912,000000,936,957,924,945,3441,0
+XOMA.US,D,20070913,000000,951,960,912,942,7122,0
+XOMA.US,D,20070914,000000,936,942,918,939,2682,0
+XOMA.US,D,20070917,000000,930,939,924,930,2513,0
+XOMA.US,D,20070918,000000,930,951,900,951,3280,0
+XOMA.US,D,20070919,000000,942,960,930,942,3649,0
+XOMA.US,D,20070920,000000,927,960,927,960,2589,0
+XOMA.US,D,20070921,000000,969,978,960,960,4954,0
+XOMA.US,D,20070924,000000,975,1131,960,1077,14454,0
+XOMA.US,D,20070925,000000,1065,1101,1020,1050,8756,0
+XOMA.US,D,20070926,000000,1044,1056,1005,1023,4763,0
+XOMA.US,D,20070927,000000,1023,1035,999,1005,3026,0
+XOMA.US,D,20070928,000000,1005,1032,1002,1023,5839,0
+XOMA.US,D,20071001,000000,1020,1074,1017,1074,6014,0
+XOMA.US,D,20071002,000000,1080,1206,1074,1197,21203,0
+XOMA.US,D,20071003,000000,1200,1260,1155,1155,10498,0
+XOMA.US,D,20071004,000000,1173,1203,1158,1167,4940,0
+XOMA.US,D,20071005,000000,1185,1194,1149,1191,4087,0
+XOMA.US,D,20071008,000000,1179,1194,1170,1176,2161,0
+XOMA.US,D,20071009,000000,1176,1209,1167,1200,4704,0
+XOMA.US,D,20071010,000000,1200,1263,1191,1263,14162,0
+XOMA.US,D,20071011,000000,1275,1317,1233,1272,13365,0
+XOMA.US,D,20071012,000000,1275,1293,1269,1281,5485,0
+XOMA.US,D,20071015,000000,1275,1302,1236,1254,5188,0
+XOMA.US,D,20071016,000000,1248,1251,1179,1203,4440,0
+XOMA.US,D,20071017,000000,1191,1230,1152,1173,7418,0
+XOMA.US,D,20071018,000000,1170,1182,1134,1155,4761,0
+XOMA.US,D,20071019,000000,1161,1161,1077,1077,7452,0
+XOMA.US,D,20071022,000000,1062,1143,1035,1131,5729,0
+XOMA.US,D,20071023,000000,1140,1155,1119,1131,5226,0
+XOMA.US,D,20071024,000000,1119,1143,1095,1131,3519,0
+XOMA.US,D,20071025,000000,1095,1140,1086,1122,3767,0
+XOMA.US,D,20071026,000000,1140,1179,1119,1179,3955,0
+XOMA.US,D,20071029,000000,1170,1206,1146,1161,5034,0
+XOMA.US,D,20071030,000000,1167,1167,1080,1095,6662,0
+XOMA.US,D,20071031,000000,1107,1131,1077,1101,9285,0
+XOMA.US,D,20071101,000000,1095,1101,1035,1038,5411,0
+XOMA.US,D,20071102,000000,1056,1080,1017,1056,3223,0
+XOMA.US,D,20071105,000000,1017,1062,1014,1020,3170,0
+XOMA.US,D,20071106,000000,1011,1038,981,984,5487,0
+XOMA.US,D,20071107,000000,1020,1068,969,1044,6530,0
+XOMA.US,D,20071108,000000,1080,1107,1017,1068,13185,0
+XOMA.US,D,20071109,000000,1071,1074,999,1056,5511,0
+XOMA.US,D,20071112,000000,1053,1053,975,984,3449,0
+XOMA.US,D,20071113,000000,978,1020,978,1020,5062,0
+XOMA.US,D,20071114,000000,1023,1032,1005,1008,4924,0
+XOMA.US,D,20071115,000000,1017,1035,999,1002,5069,0
+XOMA.US,D,20071116,000000,1011,1026,984,1011,5816,0
+XOMA.US,D,20071119,000000,990,1008,975,993,3943,0
+XOMA.US,D,20071120,000000,990,1020,975,1020,4166,0
+XOMA.US,D,20071121,000000,1011,1017,966,975,4761,0
+XOMA.US,D,20071123,000000,963,978,957,963,3668,0
+XOMA.US,D,20071126,000000,954,960,885,900,4948,0
+XOMA.US,D,20071127,000000,924,939,903,930,8411,0
+XOMA.US,D,20071128,000000,945,1039.6,942,1029,11365,0
+XOMA.US,D,20071129,000000,1032,1158,1026,1134,10820,0
+XOMA.US,D,20071130,000000,1152,1161,1077,1080,10674,0
+XOMA.US,D,20071203,000000,1080,1089,1017,1032,3631,0
+XOMA.US,D,20071204,000000,1020,1107,1005,1095,4835,0
+XOMA.US,D,20071205,000000,1086,1136.4,1080,1122,3516,0
+XOMA.US,D,20071206,000000,1137,1206,1125,1167,9568,0
+XOMA.US,D,20071207,000000,1170,1182,1122.2,1143,6440,0
+XOMA.US,D,20071210,000000,1152,1158,1065,1065,5778,0
+XOMA.US,D,20071211,000000,1074,1092,1017,1035,3861,0
+XOMA.US,D,20071212,000000,1050,1074,1005,1050,2685,0
+XOMA.US,D,20071213,000000,1038,1068,1020,1062,2318,0
+XOMA.US,D,20071214,000000,1047,1068,1008,1035,2790,0
+XOMA.US,D,20071217,000000,1029,1035,1002,1002,2211,0
+XOMA.US,D,20071218,000000,1020,1035,963,1011,3869,0
+XOMA.US,D,20071219,000000,1008,1038,993,1029,2582,0
+XOMA.US,D,20071220,000000,1041,1050,990,1038,2905,0
+XOMA.US,D,20071221,000000,1056,1071,1044,1056,4748,0
+XOMA.US,D,20071224,000000,1056,1065,1038,1044,1036,0
+XOMA.US,D,20071226,000000,1032,1068,1029,1062,1942,0
+XOMA.US,D,20071227,000000,1050,1050,969,969,5260,0
+XOMA.US,D,20071228,000000,975,1005,975,984,2886,0
+XOMA.US,D,20071231,000000,981,1029,954,1017,3024,0
+XOMA.US,D,20080102,000000,1008,1011,948,960,3234,0
+XOMA.US,D,20080103,000000,966,993,909,915,6445,0
+XOMA.US,D,20080104,000000,942,942,840,855,7305,0
+XOMA.US,D,20080107,000000,876,882,798,810,7542,0
+XOMA.US,D,20080108,000000,810,852,801,804,4563,0
+XOMA.US,D,20080109,000000,810,822,795,819,3358,0
+XOMA.US,D,20080110,000000,807,912,801,909,6152,0
+XOMA.US,D,20080111,000000,909,933,861,861,3242,0
+XOMA.US,D,20080114,000000,861,912,861,900,3237,0
+XOMA.US,D,20080115,000000,873,903,858,891,4678,0
+XOMA.US,D,20080116,000000,891,909,867,903,4208,0
+XOMA.US,D,20080117,000000,879,909,861,870,4745,0
+XOMA.US,D,20080118,000000,831,864,810,846,6537,0
+XOMA.US,D,20080122,000000,777,840,750,828,7909,0
+XOMA.US,D,20080123,000000,807,891,780,891,9003,0
+XOMA.US,D,20080124,000000,846,891,828,837,3224,0
+XOMA.US,D,20080125,000000,846,867,804,816,2558,0
+XOMA.US,D,20080128,000000,813,831,774,813,3264,0
+XOMA.US,D,20080129,000000,807,846,800.4,816,1990,0
+XOMA.US,D,20080130,000000,807,825,795,807,2002,0
+XOMA.US,D,20080131,000000,795,828,795,810,2074,0
+XOMA.US,D,20080201,000000,816,855,810,849,2212,0
+XOMA.US,D,20080204,000000,846,852,822,822,1457,0
+XOMA.US,D,20080205,000000,810,834,807,819,2634,0
+XOMA.US,D,20080206,000000,828,840,810,816,2936,0
+XOMA.US,D,20080207,000000,813,861,807,858,3566,0
+XOMA.US,D,20080208,000000,858,861,825,831,3336,0
+XOMA.US,D,20080211,000000,849,849,819,825,2517,0
+XOMA.US,D,20080212,000000,828,840,819,831,2627,0
+XOMA.US,D,20080213,000000,840,855,828,855,2834,0
+XOMA.US,D,20080214,000000,855,861,825,831,2131,0
+XOMA.US,D,20080215,000000,825,828,804,822,3341,0
+XOMA.US,D,20080219,000000,834,837,807,810,2223,0
+XOMA.US,D,20080220,000000,807,849,807,837,3410,0
+XOMA.US,D,20080221,000000,846,852,795,813,4033,0
+XOMA.US,D,20080222,000000,810,819,750,759,5076,0
+XOMA.US,D,20080225,000000,771,804,750,771,3980,0
+XOMA.US,D,20080226,000000,768,789,756,762,5007,0
+XOMA.US,D,20080227,000000,756,819,753,789,5122,0
+XOMA.US,D,20080228,000000,795,804,762,786,3089,0
+XOMA.US,D,20080229,000000,780,795,759,762,4290,0
+XOMA.US,D,20080303,000000,753,801,750,783,4543,0
+XOMA.US,D,20080304,000000,774,786,756.6,783,2781,0
+XOMA.US,D,20080305,000000,786,831.6,783,819,5075,0
+XOMA.US,D,20080306,000000,810,834,765,765,5586,0
+XOMA.US,D,20080307,000000,762,795,747,768,6023,0
+XOMA.US,D,20080310,000000,777,777,663.4,693,5349,0
+XOMA.US,D,20080311,000000,720,777,684,774,6500,0
+XOMA.US,D,20080312,000000,780,786,738,741,6399,0
+XOMA.US,D,20080313,000000,732,753,696,738,6541,0
+XOMA.US,D,20080314,000000,747,801,714,783,4744,0
+XOMA.US,D,20080317,000000,756,783,723,762,3826,0
+XOMA.US,D,20080318,000000,765,777,705,735,5492,0
+XOMA.US,D,20080319,000000,744,750,693,726,5762,0
+XOMA.US,D,20080320,000000,750,750,699,738,6979,0
+XOMA.US,D,20080324,000000,738,780,738,756,7193,0
+XOMA.US,D,20080325,000000,780,864,777,861,9419,0
+XOMA.US,D,20080326,000000,846,888,825,882,3884,0
+XOMA.US,D,20080327,000000,882,882,825,837,5144,0
+XOMA.US,D,20080328,000000,837,861,771,798,6671,0
+XOMA.US,D,20080331,000000,807,810,768,777,4954,0
+XOMA.US,D,20080401,000000,789,801,774,792,3095,0
+XOMA.US,D,20080402,000000,807,834,789,804,5124,0
+XOMA.US,D,20080403,000000,798,825,786,792,5084,0
+XOMA.US,D,20080404,000000,795,810,777,786,4388,0
+XOMA.US,D,20080407,000000,786,807,768,801,2506,0
+XOMA.US,D,20080408,000000,810,810,786,801,2007,0
+XOMA.US,D,20080409,000000,798,807,768,771,3077,0
+XOMA.US,D,20080410,000000,768,780,750,756,2973,0
+XOMA.US,D,20080411,000000,756,765,702,708,5406,0
+XOMA.US,D,20080414,000000,705,732,669,678,4915,0
+XOMA.US,D,20080415,000000,675,690,657,663,5636,0
+XOMA.US,D,20080416,000000,669,726,669,726,5023,0
+XOMA.US,D,20080417,000000,732,744,708,723,3497,0
+XOMA.US,D,20080418,000000,732,744,714,726,3070,0
+XOMA.US,D,20080421,000000,720,741,717,723,1764,0
+XOMA.US,D,20080422,000000,720,747,687,687,2146,0
+XOMA.US,D,20080423,000000,699,732,693,726,2817,0
+XOMA.US,D,20080424,000000,729,732,714,723,2392,0
+XOMA.US,D,20080425,000000,729,735,696,705,2268,0
+XOMA.US,D,20080428,000000,702,720,702,711,1063,0
+XOMA.US,D,20080429,000000,720,732,702,717,1619,0
+XOMA.US,D,20080430,000000,720,750,714,726,2808,0
+XOMA.US,D,20080501,000000,723,747,723,735,2192,0
+XOMA.US,D,20080502,000000,747,759,723,726,2517,0
+XOMA.US,D,20080505,000000,723,738,720,732,1824,0
+XOMA.US,D,20080506,000000,729,747,726,729,1264,0
+XOMA.US,D,20080507,000000,729,732,696,696,2687,0
+XOMA.US,D,20080508,000000,702,711,684,687,2590,0
+XOMA.US,D,20080509,000000,684,699,681,696,1332,0
+XOMA.US,D,20080512,000000,675,684,618,645,9689,0
+XOMA.US,D,20080513,000000,645,651,621,630,5255,0
+XOMA.US,D,20080514,000000,633,633,594,597,6896,0
+XOMA.US,D,20080515,000000,600,624,600,618,3611,0
+XOMA.US,D,20080516,000000,630,630,600,606,3854,0
+XOMA.US,D,20080519,000000,615,621,600,612,3971,0
+XOMA.US,D,20080520,000000,612,612,588,597,4711,0
+XOMA.US,D,20080521,000000,597,609,591,594,3346,0
+XOMA.US,D,20080522,000000,600,603,573,582,3583,0
+XOMA.US,D,20080523,000000,576,579,564,570,3024,0
+XOMA.US,D,20080527,000000,576,582,546,561,3168,0
+XOMA.US,D,20080528,000000,567,567,534,552,3967,0
+XOMA.US,D,20080529,000000,552,615,549,588,4270,0
+XOMA.US,D,20080530,000000,591,603,576,600,4166,0
+XOMA.US,D,20080602,000000,600,606,567,585,4108,0
+XOMA.US,D,20080603,000000,585,585,555,567,2424,0
+XOMA.US,D,20080604,000000,570,582,561,573,1981,0
+XOMA.US,D,20080605,000000,573,591,561,591,3297,0
+XOMA.US,D,20080606,000000,588,588,561,564,2664,0
+XOMA.US,D,20080609,000000,606,612,564,573,4399,0
+XOMA.US,D,20080610,000000,570,627,555,624,7095,0
+XOMA.US,D,20080611,000000,627,627,585,588,3578,0
+XOMA.US,D,20080612,000000,597,597,570,573,3190,0
+XOMA.US,D,20080613,000000,585,588,567,585,2296,0
+XOMA.US,D,20080616,000000,585,588,573,582,2077,0
+XOMA.US,D,20080617,000000,582,585,567,573,1586,0
+XOMA.US,D,20080618,000000,573,576,537,552,3782,0
+XOMA.US,D,20080619,000000,552,555,537,555,2580,0
+XOMA.US,D,20080620,000000,555,567,543,549,4560,0
+XOMA.US,D,20080623,000000,549,552,537,543,1983,0
+XOMA.US,D,20080624,000000,537,543,525,537,2429,0
+XOMA.US,D,20080625,000000,531,552,531,543,2533,0
+XOMA.US,D,20080626,000000,543,555,513,519,4820,0
+XOMA.US,D,20080627,000000,516,528,505.2,507,10140,0
+XOMA.US,D,20080630,000000,510,525,507,507,2274,0
+XOMA.US,D,20080701,000000,510,519,474,486,4082,0
+XOMA.US,D,20080702,000000,483,513,480,510,4601,0
+XOMA.US,D,20080703,000000,510,510.8,495,498,2127,0
+XOMA.US,D,20080707,000000,498,513,495,498,2853,0
+XOMA.US,D,20080708,000000,504,567,501,567,3032,0
+XOMA.US,D,20080709,000000,555,564,534,537,2329,0
+XOMA.US,D,20080710,000000,534,558,528,540,2116,0
+XOMA.US,D,20080711,000000,528,549,513,540,2819,0
+XOMA.US,D,20080714,000000,543,552,510,525,2361,0
+XOMA.US,D,20080715,000000,516,543,516,534,3357,0
+XOMA.US,D,20080716,000000,561,582,534,576,6664,0
+XOMA.US,D,20080717,000000,582,594,558,591,4580,0
+XOMA.US,D,20080718,000000,597,603,558,561,4555,0
+XOMA.US,D,20080721,000000,564,624,564,618,6673,0
+XOMA.US,D,20080722,000000,618,675,609,657,6287,0
+XOMA.US,D,20080723,000000,687,705,636,651,4296,0
+XOMA.US,D,20080724,000000,669,669,633,654,2229,0
+XOMA.US,D,20080725,000000,663,675,618,651,2719,0
+XOMA.US,D,20080728,000000,645,648,579,585,3829,0
+XOMA.US,D,20080729,000000,582,624,576,621,3964,0
+XOMA.US,D,20080730,000000,627,642,615,633,3077,0
+XOMA.US,D,20080731,000000,636,690,636,690,4827,0
+XOMA.US,D,20080801,000000,693,696,666,693,2104,0
+XOMA.US,D,20080804,000000,705,711,651,666,3470,0
+XOMA.US,D,20080805,000000,675,687,654,684,2317,0
+XOMA.US,D,20080806,000000,675,714,666,705,3685,0
+XOMA.US,D,20080807,000000,720,720,624,636,4579,0
+XOMA.US,D,20080808,000000,585,633,573,630,9070,0
+XOMA.US,D,20080811,000000,627,687,624,684,3783,0
+XOMA.US,D,20080812,000000,681,684,660,684,2218,0
+XOMA.US,D,20080813,000000,681,684,660,678,1859,0
+XOMA.US,D,20080814,000000,672,696,665.2,693,1754,0
+XOMA.US,D,20080815,000000,705,714,675,681,2997,0
+XOMA.US,D,20080818,000000,684,693,660,672,1206,0
+XOMA.US,D,20080819,000000,663,681,639,642,1875,0
+XOMA.US,D,20080820,000000,645,651,594,600,2893,0
+XOMA.US,D,20080821,000000,603,630,591,612,2548,0
+XOMA.US,D,20080822,000000,615,636,606,618,1559,0
+XOMA.US,D,20080825,000000,618,621,585,597,2863,0
+XOMA.US,D,20080826,000000,597,618,588,609,1767,0
+XOMA.US,D,20080827,000000,612,612,597,609,1794,0
+XOMA.US,D,20080828,000000,603,630,603,630,2101,0
+XOMA.US,D,20080829,000000,636,645,615,621,1309,0
+XOMA.US,D,20080902,000000,642,651,615,630,2048,0
+XOMA.US,D,20080903,000000,627,642,612,639,1279,0
+XOMA.US,D,20080904,000000,633,639,609,612,1820,0
+XOMA.US,D,20080905,000000,612,633,600,630,1742,0
+XOMA.US,D,20080908,000000,645,669,627.6,669,3319,0
+XOMA.US,D,20080909,000000,672,690,657,672,5478,0
+XOMA.US,D,20080910,000000,690,690,672,684,2178,0
+XOMA.US,D,20080911,000000,684,690,669,687,2815,0
+XOMA.US,D,20080912,000000,678,687,666,681,1235,0
+XOMA.US,D,20080915,000000,666,690,657,657,1734,0
+XOMA.US,D,20080916,000000,639,660,615,660,2453,0
+XOMA.US,D,20080917,000000,651,657,603,606,2907,0
+XOMA.US,D,20080918,000000,624,663,591,663,6802,0
+XOMA.US,D,20080919,000000,702,702,627,690,8125,0
+XOMA.US,D,20080922,000000,681,702,660,669,2041,0
+XOMA.US,D,20080923,000000,666,681,639,654,2487,0
+XOMA.US,D,20080924,000000,654,660,603,603,3246,0
+XOMA.US,D,20080925,000000,609,621,600,612,2389,0
+XOMA.US,D,20080926,000000,603,645,597,627,4005,0
+XOMA.US,D,20080929,000000,618,660,603,633,4014,0
+XOMA.US,D,20080930,000000,630,639,615,630,3146,0
+XOMA.US,D,20081001,000000,624,627,597,597,1924,0
+XOMA.US,D,20081002,000000,606,615,540,546,3805,0
+XOMA.US,D,20081003,000000,582,582,480,480,4168,0
+XOMA.US,D,20081006,000000,471,480,393,435,5863,0
+XOMA.US,D,20081007,000000,444,471,396,399,4135,0
+XOMA.US,D,20081008,000000,396,444,390,399,4454,0
+XOMA.US,D,20081009,000000,489,519,375,375,3322,0
+XOMA.US,D,20081010,000000,360,375,288,360,8173,0
+XOMA.US,D,20081013,000000,417,480,393,480,5333,0
+XOMA.US,D,20081014,000000,501,510,429.2,474,2910,0
+XOMA.US,D,20081015,000000,468,471,369,375,2908,0
+XOMA.US,D,20081016,000000,402,447,375,447,1982,0
+XOMA.US,D,20081017,000000,393.6,477,393,441,3425,0
+XOMA.US,D,20081020,000000,453,510,432,510,2079,0
+XOMA.US,D,20081021,000000,447,531,447,492,2628,0
+XOMA.US,D,20081022,000000,477,525,474,492,1804,0
+XOMA.US,D,20081023,000000,519,522,450,474,1681,0
+XOMA.US,D,20081024,000000,444,444,378,396,3784,0
+XOMA.US,D,20081027,000000,393,393,345,345,2582,0
+XOMA.US,D,20081028,000000,354,381,339,381,3072,0
+XOMA.US,D,20081029,000000,384,387,363,372,4196,0
+XOMA.US,D,20081030,000000,411,411,363,381,2988,0
+XOMA.US,D,20081031,000000,387,390,360,375,3319,0
+XOMA.US,D,20081103,000000,375,396,369,384,2369,0
+XOMA.US,D,20081104,000000,390,402,375,387,2282,0
+XOMA.US,D,20081105,000000,381,390,333,336,3484,0
+XOMA.US,D,20081106,000000,336,345,324,324,2052,0
+XOMA.US,D,20081107,000000,327,345,327,339,1287,0
+XOMA.US,D,20081110,000000,366,372,339,348,1859,0
+XOMA.US,D,20081111,000000,345,351,318,324,3457,0
+XOMA.US,D,20081112,000000,321,333,303,303,1914,0
+XOMA.US,D,20081113,000000,306,327,300,327,2759,0
+XOMA.US,D,20081114,000000,321,330,300,303,2233,0
+XOMA.US,D,20081117,000000,303,315,300,303,1928,0
+XOMA.US,D,20081118,000000,315,315,243,267,4571,0
+XOMA.US,D,20081119,000000,282,291,264,264,2079,0
+XOMA.US,D,20081120,000000,261,273,243,249,3038,0
+XOMA.US,D,20081121,000000,252,258,210,234,3998,0
+XOMA.US,D,20081124,000000,240,255,240,255,1332,0
+XOMA.US,D,20081125,000000,282,282,234,267,1619,0
+XOMA.US,D,20081126,000000,258,273,249,273,1591,0
+XOMA.US,D,20081128,000000,270,285,261,282,377,0
+XOMA.US,D,20081201,000000,273,273,234,234,1741,0
+XOMA.US,D,20081202,000000,240,273,234,273,1882,0
+XOMA.US,D,20081203,000000,267,285,261,276,1117,0
+XOMA.US,D,20081204,000000,273,285,261,273,835,0
+XOMA.US,D,20081205,000000,282,297,270,297,1025,0
+XOMA.US,D,20081208,000000,303,336,285,321,3646,0
+XOMA.US,D,20081209,000000,318,321,288,297,2454,0
+XOMA.US,D,20081210,000000,312,312,276,294,1430,0
+XOMA.US,D,20081211,000000,288,300,270,276,1603,0
+XOMA.US,D,20081212,000000,270,270,246,270,1891,0
+XOMA.US,D,20081215,000000,270,274.4,255,255,1259,0
+XOMA.US,D,20081216,000000,258,270,243,264,3857,0
+XOMA.US,D,20081217,000000,249,264,249,249.6,3252,0
+XOMA.US,D,20081218,000000,243,258,213,219,4381,0
+XOMA.US,D,20081219,000000,233.2,233.2,210,219,4808,0
+XOMA.US,D,20081222,000000,219,225,180,198,3354,0
+XOMA.US,D,20081223,000000,184.6,216,180,186,3054,0
+XOMA.US,D,20081224,000000,186,195,180,195,697,0
+XOMA.US,D,20081226,000000,198,207,189,204,846,0
+XOMA.US,D,20081229,000000,204,216,180.2,186,2948,0
+XOMA.US,D,20081230,000000,189,189,180,180,2341,0
+XOMA.US,D,20081231,000000,180,195,177,186,4416,0
+XOMA.US,D,20090102,000000,189,201,186.2,201,1665,0
+XOMA.US,D,20090105,000000,201,225,198,225,1889,0
+XOMA.US,D,20090106,000000,231,231,222,230.8,2595,0
+XOMA.US,D,20090107,000000,225,228,216,222,1108,0
+XOMA.US,D,20090108,000000,222,231,219,225,915,0
+XOMA.US,D,20090109,000000,228,228,213,213,1078,0
+XOMA.US,D,20090112,000000,210,222,210,213,673,0
+XOMA.US,D,20090113,000000,210,225,210,216,1147,0
+XOMA.US,D,20090114,000000,213,218.8,192,192,1898,0
+XOMA.US,D,20090115,000000,189,195,183.2,192,1730,0
+XOMA.US,D,20090116,000000,198,210,195,210,1196,0
+XOMA.US,D,20090120,000000,216,216,183,183,1806,0
+XOMA.US,D,20090121,000000,198,207,189.2,207,1286,0
+XOMA.US,D,20090122,000000,210,210,189.2,198,844,0
+XOMA.US,D,20090123,000000,210,210,189,198,1044,0
+XOMA.US,D,20090126,000000,201,210,198,210,895,0
+XOMA.US,D,20090127,000000,210,216,201,204,1651,0
+XOMA.US,D,20090128,000000,210,216,198,213,1419,0
+XOMA.US,D,20090129,000000,207,207,201,201,615,0
+XOMA.US,D,20090130,000000,201,213,198,198,1533,0
+XOMA.US,D,20090202,000000,195,213,195,210,1983,0
+XOMA.US,D,20090203,000000,210,225,210,222,2041,0
+XOMA.US,D,20090204,000000,222,240,222,240,1793,0
+XOMA.US,D,20090205,000000,240,243,220.6,243,1439,0
+XOMA.US,D,20090206,000000,249,270,243,264,2325,0
+XOMA.US,D,20090209,000000,264,282,244.4,270,1554,0
+XOMA.US,D,20090210,000000,270,270,249.4,252,1696,0
+XOMA.US,D,20090211,000000,255,266.8,240,240,983,0
+XOMA.US,D,20090212,000000,237,258,228,252,910,0
+XOMA.US,D,20090213,000000,255,264,246,255,1236,0
+XOMA.US,D,20090217,000000,243,255,240,243,1031,0
+XOMA.US,D,20090218,000000,240,252,225,225,1469,0
+XOMA.US,D,20090219,000000,228,239.4,213,216,1419,0
+XOMA.US,D,20090220,000000,213,213.2,192,192,1859,0
+XOMA.US,D,20090223,000000,204,209.4,186,186,1121,0
+XOMA.US,D,20090224,000000,186,201,186,195,1504,0
+XOMA.US,D,20090225,000000,195,198,177,177,1527,0
+XOMA.US,D,20090226,000000,177,188.8,168,168,2465,0
+XOMA.US,D,20090227,000000,168,174,150,153,1763,0
+XOMA.US,D,20090302,000000,153,159,144,153,2511,0
+XOMA.US,D,20090303,000000,159,180,159,171,1437,0
+XOMA.US,D,20090304,000000,174,189,171,180,1268,0
+XOMA.US,D,20090305,000000,177,180,150,150,1561,0
+XOMA.US,D,20090306,000000,150,171,150,171,1253,0
+XOMA.US,D,20090309,000000,171,174,156,162,955,0
+XOMA.US,D,20090310,000000,171,174,153,153,2179,0
+XOMA.US,D,20090311,000000,165,165,144,150,2074,0
+XOMA.US,D,20090312,000000,141,144,111,120,5666,0
+XOMA.US,D,20090313,000000,123,131.6,114,114,3704,0
+XOMA.US,D,20090316,000000,120,126,116.4,120,2939,0
+XOMA.US,D,20090317,000000,123,132,118.4,126,3227,0
+XOMA.US,D,20090318,000000,129,130.2,118.4,120,2610,0
+XOMA.US,D,20090319,000000,125,126,114,123,1548,0
+XOMA.US,D,20090320,000000,123,126,114,114,2597,0
+XOMA.US,D,20090323,000000,120,129,118.4,129,2240,0
+XOMA.US,D,20090324,000000,129,139.4,120,120,3083,0
+XOMA.US,D,20090325,000000,123,134.6,123,132,2544,0
+XOMA.US,D,20090326,000000,135,162,132,159,3885,0
+XOMA.US,D,20090327,000000,165,172.4,150,168,2467,0
+XOMA.US,D,20090330,000000,171,171,144,153,2228,0
+XOMA.US,D,20090331,000000,159,159,150,159,997,0
+XOMA.US,D,20090401,000000,156,162,150,159,1014,0
+XOMA.US,D,20090402,000000,165,165,126,144,2790,0
+XOMA.US,D,20090403,000000,141,150,132,148.4,1800,0
+XOMA.US,D,20090406,000000,147,150,135,141,1869,0
+XOMA.US,D,20090407,000000,141,144,138,138,918,0
+XOMA.US,D,20090408,000000,138,144,138,141,851,0
+XOMA.US,D,20090409,000000,141,141,129,138,4079,0
+XOMA.US,D,20090413,000000,138,138,129,132,1995,0
+XOMA.US,D,20090414,000000,132,138,123,123,3820,0
+XOMA.US,D,20090415,000000,123,132,121,123,2224,0
+XOMA.US,D,20090416,000000,126,135,120,123,5115,0
+XOMA.US,D,20090417,000000,129,138,126,138,5565,0
+XOMA.US,D,20090420,000000,150,158.6,129,129,6466,0
+XOMA.US,D,20090421,000000,141,141,132.6,141,2495,0
+XOMA.US,D,20090422,000000,132.2,141,132.2,135,2020,0
+XOMA.US,D,20090423,000000,132.6,138,129,129,1237,0
+XOMA.US,D,20090424,000000,141,143.2,129,135,3202,0
+XOMA.US,D,20090427,000000,132.2,167.6,132,147,11375,0
+XOMA.US,D,20090428,000000,153,168,138.4,165,8863,0
+XOMA.US,D,20090429,000000,168,189,165.8,183,7915,0
+XOMA.US,D,20090430,000000,186,186,162,162,5010,0
+XOMA.US,D,20090501,000000,174,179.6,165,171,2169,0
+XOMA.US,D,20090504,000000,177,183,168,174,2616,0
+XOMA.US,D,20090505,000000,174,182.4,168,168,2541,0
+XOMA.US,D,20090506,000000,174,183,171,180,5330,0
+XOMA.US,D,20090507,000000,192,207,183,189,4436,0
+XOMA.US,D,20090508,000000,213,213,186,210,9142,0
+XOMA.US,D,20090511,000000,222,250.2,210,240,9678,0
+XOMA.US,D,20090512,000000,243,263.6,198,207,9371,0
+XOMA.US,D,20090513,000000,210,210,187.6,189,4211,0
+XOMA.US,D,20090514,000000,207,292.2,195,255,39837,0
+XOMA.US,D,20090515,000000,309,339,246.2,249,138404,0
+XOMA.US,D,20090518,000000,264,270,228,243,22655,0
+XOMA.US,D,20090519,000000,252,255,231,251.8,17009,0
+XOMA.US,D,20090520,000000,255,258,240,249,8973,0
+XOMA.US,D,20090521,000000,243,246,225,228,11068,0
+XOMA.US,D,20090522,000000,225.4,237,213,216,9322,0
+XOMA.US,D,20090526,000000,221.8,221.8,198.6,216,9591,0
+XOMA.US,D,20090527,000000,219,245.4,213.6,228,15101,0
+XOMA.US,D,20090528,000000,237,243,226.4,234,6500,0
+XOMA.US,D,20090529,000000,243,243,234,243,5410,0
+XOMA.US,D,20090601,000000,258,261,240,246,9085,0
+XOMA.US,D,20090602,000000,244.6,257.4,240,252,7870,0
+XOMA.US,D,20090603,000000,252,255,243,255,6519,0
+XOMA.US,D,20090604,000000,261,363,258,354,88708,0
+XOMA.US,D,20090605,000000,342,351,294,318,81743,0
+XOMA.US,D,20090608,000000,351,402,330,354,95185,0
+XOMA.US,D,20090609,000000,366,369,333,333,34058,0
+XOMA.US,D,20090610,000000,345,345,312,318,23623,0
+XOMA.US,D,20090611,000000,327,327,294,296.4,31397,0
+XOMA.US,D,20090612,000000,297,300,273,276,22013,0
+XOMA.US,D,20090615,000000,273,321,258.6,309,37712,0
+XOMA.US,D,20090616,000000,299.6,300,285,289.2,14788,0
+XOMA.US,D,20090617,000000,285,288,276,282,7488,0
+XOMA.US,D,20090618,000000,294,294,276.4,282,5511,0
+XOMA.US,D,20090619,000000,288,291,270,276,7987,0
+XOMA.US,D,20090622,000000,270,273,255,258,8784,0
+XOMA.US,D,20090623,000000,261,261,234.6,246,9654,0
+XOMA.US,D,20090624,000000,249,256.4,240.4,243,6487,0
+XOMA.US,D,20090625,000000,255,267,246,252,6333,0
+XOMA.US,D,20090626,000000,252,258,210,213,88817,0
+XOMA.US,D,20090629,000000,240,260.8,234.4,240,13195,0
+XOMA.US,D,20090630,000000,243,252,235.8,246,5008,0
+XOMA.US,D,20090701,000000,252,260.6,240,246,5663,0
+XOMA.US,D,20090702,000000,246,246,237.8,240,3749,0
+XOMA.US,D,20090706,000000,237,240,228,234,5197,0
+XOMA.US,D,20090707,000000,249,252,232.4,234,6725,0
+XOMA.US,D,20090708,000000,249,249.2,216,227.6,17069,0
+XOMA.US,D,20090709,000000,240,240,222,223.6,9563,0
+XOMA.US,D,20090710,000000,225,237,225,237,5571,0
+XOMA.US,D,20090713,000000,241.8,249,228.2,241.4,7179,0
+XOMA.US,D,20090714,000000,243,265.2,238.8,259.4,18659,0
+XOMA.US,D,20090715,000000,258,258,222,232.4,41100,0
+XOMA.US,D,20090716,000000,233.2,233.2,213,221.2,12990,0
+XOMA.US,D,20090717,000000,214.6,230.4,214.6,226.4,7194,0
+XOMA.US,D,20090720,000000,231,237,226.6,232.4,10952,0
+XOMA.US,D,20090721,000000,237,237,228,231,4731,0
+XOMA.US,D,20090722,000000,226.4,231,223.8,223.8,4463,0
+XOMA.US,D,20090723,000000,237,240,228.6,234,9064,0
+XOMA.US,D,20090724,000000,237,237,228,231,7690,0
+XOMA.US,D,20090727,000000,237,243,228.2,241.6,13313,0
+XOMA.US,D,20090728,000000,246,300,243,299.4,51406,0
+XOMA.US,D,20090729,000000,297,324,273,281.6,41734,0
+XOMA.US,D,20090730,000000,297,300,270,278.6,14331,0
+XOMA.US,D,20090731,000000,277.6,277.6,258.2,270,9643,0
+XOMA.US,D,20090803,000000,279,285,270.4,280.2,6829,0
+XOMA.US,D,20090804,000000,282,282,267,272.6,5494,0
+XOMA.US,D,20090805,000000,273,281.8,264,271.6,8116,0
+XOMA.US,D,20090806,000000,279,281.6,270,270,5700,0
+XOMA.US,D,20090807,000000,254.6,254.6,243,247.6,11850,0
+XOMA.US,D,20090810,000000,247.6,257.8,240,253.6,8454,0
+XOMA.US,D,20090811,000000,256.2,258,243,252,6162,0
+XOMA.US,D,20090812,000000,252,255,244.4,252,4209,0
+XOMA.US,D,20090813,000000,258,258,243,246,3818,0
+XOMA.US,D,20090814,000000,246,248.8,234.8,237.6,7553,0
+XOMA.US,D,20090817,000000,234,243,225,234.2,4982,0
+XOMA.US,D,20090818,000000,240,248.8,234,241.4,3143,0
+XOMA.US,D,20090819,000000,243,291,243,273,34476,0
+XOMA.US,D,20090820,000000,270,270,258,259.8,6158,0
+XOMA.US,D,20090821,000000,258,267,252,260.6,6047,0
+XOMA.US,D,20090824,000000,265.6,265.6,252,258,5833,0
+XOMA.US,D,20090825,000000,258,258,249,255,3928,0
+XOMA.US,D,20090826,000000,249,266.8,249,266.6,7065,0
+XOMA.US,D,20090827,000000,270,270,255,255.4,8016,0
+XOMA.US,D,20090828,000000,261,263.8,255,258,2454,0
+XOMA.US,D,20090831,000000,261,261,255,261,3267,0
+XOMA.US,D,20090901,000000,261,270,246,258,6353,0
+XOMA.US,D,20090902,000000,246,252,243,245.8,4996,0
+XOMA.US,D,20090903,000000,246,249,237,243.6,7688,0
+XOMA.US,D,20090904,000000,246,263.8,239.2,243,18376,0
+XOMA.US,D,20090908,000000,249,249,241.4,246,12087,0
+XOMA.US,D,20090909,000000,261,279,256.4,265.6,47727,0
+XOMA.US,D,20090910,000000,264,270,255.4,261,10852,0
+XOMA.US,D,20090911,000000,261,263,249.4,258,9765,0
+XOMA.US,D,20090914,000000,273,276,258,260.8,24383,0
+XOMA.US,D,20090915,000000,264,267,256.4,264,10614,0
+XOMA.US,D,20090916,000000,264,265.2,248.4,250.6,18627,0
+XOMA.US,D,20090917,000000,255,255,246.8,252,6510,0
+XOMA.US,D,20090918,000000,261,261,249,258,8364,0
+XOMA.US,D,20090921,000000,264,285,260.4,261,47229,0
+XOMA.US,D,20090922,000000,267,267,255,255.6,16851,0
+XOMA.US,D,20090923,000000,264,321,255,303,90642,0
+XOMA.US,D,20090924,000000,294,294,258,264,73474,0
+XOMA.US,D,20090925,000000,261,261,244.4,246.2,39302,0
+XOMA.US,D,20090928,000000,249,252,243,243.2,14008,0
+XOMA.US,D,20090929,000000,246,249,237,243,17341,0
+XOMA.US,D,20090930,000000,251.4,252,239.6,243,16322,0
+XOMA.US,D,20091001,000000,252,252,234,235.6,20246,0
+XOMA.US,D,20091002,000000,228,240,225.8,237,9123,0
+XOMA.US,D,20091005,000000,228,243,228,237,6453,0
+XOMA.US,D,20091006,000000,231,243,231,240,7238,0
+XOMA.US,D,20091007,000000,246,246,235.2,238.6,5196,0
+XOMA.US,D,20091008,000000,246,246,237,245.6,5259,0
+XOMA.US,D,20091009,000000,246,246,237.4,239.6,3296,0
+XOMA.US,D,20091012,000000,240,240,234.8,235.6,3753,0
+XOMA.US,D,20091013,000000,237,240,233.6,239.4,4421,0
+XOMA.US,D,20091014,000000,240,246,234,238.8,4884,0
+XOMA.US,D,20091015,000000,240,243,235.6,240,4036,0
+XOMA.US,D,20091016,000000,240,240,234,234.2,4121,0
+XOMA.US,D,20091019,000000,234,239.8,231,239.6,4002,0
+XOMA.US,D,20091020,000000,237,252,234,237.4,13796,0
+XOMA.US,D,20091021,000000,243,243,234,238.6,5941,0
+XOMA.US,D,20091022,000000,239,240,231,234,6167,0
+XOMA.US,D,20091023,000000,234,235.4,228,229.6,5065,0
+XOMA.US,D,20091026,000000,234,240,228.4,229,5127,0
+XOMA.US,D,20091027,000000,232.4,235.4,213,219,11972,0
+XOMA.US,D,20091028,000000,218.6,221.6,210,214,6854,0
+XOMA.US,D,20091029,000000,219,222,204.8,213,6383,0
+XOMA.US,D,20091030,000000,210,222,201,204,8003,0
+XOMA.US,D,20091102,000000,202.6,210,195,201.2,5814,0
+XOMA.US,D,20091103,000000,210,215.4,198,208.2,12367,0
+XOMA.US,D,20091104,000000,216,222,210.8,213,6006,0
+XOMA.US,D,20091105,000000,219,222,213,222,3436,0
+XOMA.US,D,20091106,000000,225,233.4,223.8,228.6,8252,0
+XOMA.US,D,20091109,000000,237,240,210.6,213.6,11930,0
+XOMA.US,D,20091110,000000,210,213,201,211.8,8531,0
+XOMA.US,D,20091111,000000,213,213,204,210,3501,0
+XOMA.US,D,20091112,000000,204.2,211.4,204,210,2931,0
+XOMA.US,D,20091113,000000,213,218.4,209.2,213,5076,0
+XOMA.US,D,20091116,000000,216.8,217.6,207.6,214.4,4975,0
+XOMA.US,D,20091117,000000,213,222,213,217.6,3111,0
+XOMA.US,D,20091118,000000,228,244.4,223.6,240,18240,0
+XOMA.US,D,20091119,000000,243,243,234,237,7691,0
+XOMA.US,D,20091120,000000,210,228,210,221.8,8067,0
+XOMA.US,D,20091123,000000,219.6,222,213.2,219,4115,0
+XOMA.US,D,20091124,000000,219,219,210.8,219,2878,0
+XOMA.US,D,20091125,000000,222,222,216,218.4,2369,0
+XOMA.US,D,20091127,000000,204,219,204,213,2529,0
+XOMA.US,D,20091130,000000,216,225,210,225,4703,0
+XOMA.US,D,20091201,000000,219,225,210,225,4324,0
+XOMA.US,D,20091202,000000,218.4,224.6,217.6,222,2546,0
+XOMA.US,D,20091203,000000,222,224.8,218.2,219,2603,0
+XOMA.US,D,20091204,000000,222,224.8,214.8,215.8,2544,0
+XOMA.US,D,20091207,000000,216,220.6,210.4,211.4,2907,0
+XOMA.US,D,20091208,000000,213,216,198.6,213,6439,0
+XOMA.US,D,20091209,000000,213,222,210,210,4380,0
+XOMA.US,D,20091210,000000,218.2,218.2,210.4,210.4,2834,0
+XOMA.US,D,20091211,000000,213,213,207,208.6,2362,0
+XOMA.US,D,20091214,000000,210,210,204,210,4879,0
+XOMA.US,D,20091215,000000,210,210,207,207,2355,0
+XOMA.US,D,20091216,000000,210,210,204,204,2907,0
+XOMA.US,D,20091217,000000,202.4,204,195,199.6,4741,0
+XOMA.US,D,20091218,000000,201,202,190.6,192,5168,0
+XOMA.US,D,20091221,000000,192,203.6,189,197.6,6346,0
+XOMA.US,D,20091222,000000,207,216,205.6,207.6,13744,0
+XOMA.US,D,20091223,000000,211.4,213,201,207,5463,0
+XOMA.US,D,20091224,000000,211.4,211.4,204,204,1662,0
+XOMA.US,D,20091228,000000,204,216,204,212.2,13383,0
+XOMA.US,D,20091229,000000,209.6,211.4,204.2,210,2999,0
+XOMA.US,D,20091230,000000,210,211.6,199.8,207,7107,0
+XOMA.US,D,20091231,000000,202.4,209.6,201.2,209.6,6100,0
+XOMA.US,D,20100104,000000,210,210,204,210,2665,0
+XOMA.US,D,20100105,000000,207,211.2,204,207,3297,0
+XOMA.US,D,20100106,000000,209.4,211.2,205.8,208.6,5367,0
+XOMA.US,D,20100107,000000,210,211.8,207,208.4,4038,0
+XOMA.US,D,20100108,000000,210,212.4,207,209.4,5464,0
+XOMA.US,D,20100111,000000,210.8,213,210,213,5700,0
+XOMA.US,D,20100112,000000,213,232.4,210,214.4,31873,0
+XOMA.US,D,20100113,000000,219,222.6,211,218.8,10820,0
+XOMA.US,D,20100114,000000,218.8,219,214.8,216,4834,0
+XOMA.US,D,20100115,000000,219,219,210,214.4,6383,0
+XOMA.US,D,20100119,000000,216,219,210,210,6341,0
+XOMA.US,D,20100120,000000,210.8,214.4,208.6,209.4,7369,0
+XOMA.US,D,20100121,000000,208.8,212.4,204,205,5952,0
+XOMA.US,D,20100122,000000,210,210,198,198,7790,0
+XOMA.US,D,20100125,000000,204,209.6,201,201.4,5327,0
+XOMA.US,D,20100126,000000,204,206.4,199.8,200.4,3816,0
+XOMA.US,D,20100127,000000,201,204,190.8,198,7464,0
+XOMA.US,D,20100128,000000,198,198,190.2,191.2,5057,0
+XOMA.US,D,20100129,000000,197.6,198,184.8,184.8,5643,0
+XOMA.US,D,20100201,000000,192,194.6,184.8,194.6,3190,0
+XOMA.US,D,20100202,000000,131,136.4,120,127.6,175044,0
+XOMA.US,D,20100203,000000,131,138,129,135.6,57707,0
+XOMA.US,D,20100204,000000,137.8,138,123.4,128,33410,0
+XOMA.US,D,20100205,000000,130.6,133.4,122.8,125.6,18331,0
+XOMA.US,D,20100208,000000,132,132,126,129,10214,0
+XOMA.US,D,20100209,000000,135,135,124.4,124.4,13045,0
+XOMA.US,D,20100210,000000,128.6,128.6,122.4,123.4,10796,0
+XOMA.US,D,20100211,000000,126,126,121.6,124.6,7756,0
+XOMA.US,D,20100212,000000,124.4,129,123,128,8430,0
+XOMA.US,D,20100216,000000,132,141,130.2,138,20615,0
+XOMA.US,D,20100217,000000,141,144.6,138,139.4,14035,0
+XOMA.US,D,20100218,000000,144,144,135,138,11909,0
+XOMA.US,D,20100219,000000,138,139,135.4,136.8,7616,0
+XOMA.US,D,20100222,000000,144,144,139.6,141,12434,0
+XOMA.US,D,20100223,000000,141,142.2,135.4,138.6,6915,0
+XOMA.US,D,20100224,000000,138,141.8,135.4,136.6,6896,0
+XOMA.US,D,20100225,000000,138,141,135,141,6762,0
+XOMA.US,D,20100226,000000,142.2,145.6,139.2,142.8,9981,0
+XOMA.US,D,20100301,000000,143.8,147.8,141,147,11798,0
+XOMA.US,D,20100302,000000,153,168,147,164.6,39690,0
+XOMA.US,D,20100303,000000,168,173,144,153.4,33610,0
+XOMA.US,D,20100304,000000,156,156,148.4,150,9171,0
+XOMA.US,D,20100305,000000,154,154,150,151,10789,0
+XOMA.US,D,20100308,000000,159,167.6,156,165,22900,0
+XOMA.US,D,20100309,000000,168,168,156.8,168,17611,0
+XOMA.US,D,20100310,000000,168,168,159.6,165.6,7373,0
+XOMA.US,D,20100311,000000,165,171,159,167.6,17418,0
+XOMA.US,D,20100312,000000,186,186,161.4,168.6,38546,0
+XOMA.US,D,20100315,000000,171,178,166.4,170.6,21426,0
+XOMA.US,D,20100316,000000,171,173.8,165,165,8599,0
+XOMA.US,D,20100317,000000,162,165,153,158.4,14231,0
+XOMA.US,D,20100318,000000,156,160.2,153.6,157.6,6874,0
+XOMA.US,D,20100319,000000,159,159,153,157.6,7226,0
+XOMA.US,D,20100322,000000,156,161.4,153.8,161.4,7202,0
+XOMA.US,D,20100323,000000,162,165,160.6,164.2,7557,0
+XOMA.US,D,20100324,000000,165,177,165,177,12617,0
+XOMA.US,D,20100325,000000,178.6,180,168,169.6,11183,0
+XOMA.US,D,20100326,000000,171,179.6,168,179.6,6891,0
+XOMA.US,D,20100329,000000,180,180,171,180,9234,0
+XOMA.US,D,20100330,000000,177,179.6,171.4,174,6168,0
+XOMA.US,D,20100331,000000,173,180,171.2,171.4,5658,0
+XOMA.US,D,20100401,000000,178.4,178.8,172.6,174.2,4145,0
+XOMA.US,D,20100405,000000,177,180,174.2,180,6304,0
+XOMA.US,D,20100406,000000,177,178.6,175,175.6,4667,0
+XOMA.US,D,20100407,000000,174.2,177,174,174.4,6614,0
+XOMA.US,D,20100408,000000,175.6,180,171.6,179.6,6138,0
+XOMA.US,D,20100409,000000,180,194.4,177.2,183.2,20039,0
+XOMA.US,D,20100412,000000,192,205.4,189,204,24480,0
+XOMA.US,D,20100413,000000,238,247.6,225.2,238.2,71864,0
+XOMA.US,D,20100414,000000,249,252,213.6,224.2,52996,0
+XOMA.US,D,20100415,000000,237,237,204.2,214.2,23761,0
+XOMA.US,D,20100416,000000,219,222,207,217.6,12134,0
+XOMA.US,D,20100419,000000,219,219,205.6,214.2,22486,0
+XOMA.US,D,20100420,000000,233.4,234,216.6,219,21071,0
+XOMA.US,D,20100421,000000,214.4,222,213,216,6962,0
+XOMA.US,D,20100422,000000,215.4,215.4,208.8,212.8,9474,0
+XOMA.US,D,20100423,000000,210,213,205.8,210,8031,0
+XOMA.US,D,20100426,000000,216,216,207,209.6,11358,0
+XOMA.US,D,20100427,000000,210,213,198,198.6,11994,0
+XOMA.US,D,20100428,000000,198,203.8,196.6,202.4,7912,0
+XOMA.US,D,20100429,000000,206.8,206.8,195,198,6116,0
+XOMA.US,D,20100430,000000,201,208.4,198,198.4,16914,0
+XOMA.US,D,20100503,000000,206.8,210,201,204.8,5416,0
+XOMA.US,D,20100504,000000,207,207,198,199,6256,0
+XOMA.US,D,20100505,000000,198,204,194,203,8734,0
+XOMA.US,D,20100506,000000,207,207,168,180.6,12021,0
+XOMA.US,D,20100507,000000,171,177,154.2,160.6,21212,0
+XOMA.US,D,20100510,000000,174,179.4,168,172.8,8681,0
+XOMA.US,D,20100511,000000,171,171,165,169.2,4653,0
+XOMA.US,D,20100512,000000,172,180,167.2,174,10868,0
+XOMA.US,D,20100513,000000,177,180,174,174,4047,0
+XOMA.US,D,20100514,000000,180,180,168,169.8,4614,0
+XOMA.US,D,20100517,000000,171,174,168,174,4735,0
+XOMA.US,D,20100518,000000,174,177,169.2,171,3630,0
+XOMA.US,D,20100519,000000,168,171,159,164.4,7653,0
+XOMA.US,D,20100520,000000,159,161.8,150,153,9071,0
+XOMA.US,D,20100521,000000,150,162,147,162,10147,0
+XOMA.US,D,20100524,000000,158.2,162,149,150,5658,0
+XOMA.US,D,20100525,000000,150,153,144,147,8683,0
+XOMA.US,D,20100526,000000,153,157.6,135,135,19774,0
+XOMA.US,D,20100527,000000,135,137.6,123,129,23576,0
+XOMA.US,D,20100528,000000,133.2,135,129.2,132.4,11490,0
+XOMA.US,D,20100601,000000,135,144,135,139.4,7562,0
+XOMA.US,D,20100602,000000,141,161.4,139.4,151.6,9303,0
+XOMA.US,D,20100603,000000,154.4,155.8,142.8,142.8,5000,0
+XOMA.US,D,20100604,000000,144,148.4,141,143.6,2879,0
+XOMA.US,D,20100607,000000,150,150.2,137.6,137.6,9629,0
+XOMA.US,D,20100608,000000,144,144,132,132.4,5561,0
+XOMA.US,D,20100609,000000,129.6,135,126,129,6235,0
+XOMA.US,D,20100610,000000,132,134.4,126,129,3805,0
+XOMA.US,D,20100611,000000,131.8,136.4,129.2,133.2,3982,0
+XOMA.US,D,20100614,000000,135.4,138,133.6,135,3059,0
+XOMA.US,D,20100615,000000,139.4,147,138,147,3915,0
+XOMA.US,D,20100616,000000,147,147,135,141,5434,0
+XOMA.US,D,20100617,000000,150,156,141,144,8481,0
+XOMA.US,D,20100618,000000,147,150,144,149.2,4566,0
+XOMA.US,D,20100621,000000,147,150,135.4,142.4,6363,0
+XOMA.US,D,20100622,000000,143.6,143.6,135,135,3233,0
+XOMA.US,D,20100623,000000,135,138,130.6,132,3583,0
+XOMA.US,D,20100624,000000,124.4,132,124.4,127.8,5915,0
+XOMA.US,D,20100625,000000,127.8,129,123,126.8,5379,0
+XOMA.US,D,20100628,000000,129,135,129,132.2,3200,0
+XOMA.US,D,20100629,000000,130.6,130.8,123,123.4,5531,0
+XOMA.US,D,20100630,000000,123,132,123,124.2,3264,0
+XOMA.US,D,20100701,000000,126,127.6,114,121.6,8246,0
+XOMA.US,D,20100702,000000,126,126,117.6,118.4,2557,0
+XOMA.US,D,20100706,000000,118.4,120,114,114.6,6488,0
+XOMA.US,D,20100707,000000,114,115.6,108,109.4,7474,0
+XOMA.US,D,20100708,000000,108,111.6,108,110.4,5723,0
+XOMA.US,D,20100709,000000,110.4,114,108,111,5216,0
+XOMA.US,D,20100712,000000,114,117,111.2,112.2,2789,0
+XOMA.US,D,20100713,000000,116.4,117,111.2,115.6,5321,0
+XOMA.US,D,20100714,000000,116.8,121.4,116.6,118.8,5596,0
+XOMA.US,D,20100715,000000,120,120,117,117,2029,0
+XOMA.US,D,20100716,000000,117,119.8,116.6,117,4495,0
+XOMA.US,D,20100719,000000,120,120,112.4,114,3149,0
+XOMA.US,D,20100720,000000,114,114,108,111,5050,0
+XOMA.US,D,20100721,000000,114,114,102,104.8,10294,0
+XOMA.US,D,20100722,000000,108,108,100.6,107.8,5235,0
+XOMA.US,D,20100723,000000,105,108,94.6,101,17056,0
+XOMA.US,D,20100726,000000,102,105,99,101.2,12372,0
+XOMA.US,D,20100727,000000,103.8,103.8,90.6,94.2,14734,0
+XOMA.US,D,20100728,000000,99,99,88.6,88.8,18406,0
+XOMA.US,D,20100729,000000,96,99,89,90,21180,0
+XOMA.US,D,20100730,000000,93,93,88.2,88.2,14386,0
+XOMA.US,D,20100802,000000,90,93,85.6,86.8,20892,0
+XOMA.US,D,20100803,000000,90,90,82.8,83.2,18231,0
+XOMA.US,D,20100804,000000,90,118.4,85.6,96,140565,0
+XOMA.US,D,20100805,000000,101.4,101.4,85.8,87,77052,0
+XOMA.US,D,20100806,000000,87,89.4,78.4,87,37601,0
+XOMA.US,D,20100809,000000,90,90.6,81.4,89.4,25658,0
+XOMA.US,D,20100810,000000,84,87,82.4,84.6,14965,0
+XOMA.US,D,20100811,000000,84,84,80.4,81.6,20873,0
+XOMA.US,D,20100812,000000,84,84,79.6,81,10321,0
+XOMA.US,D,20100813,000000,75,80.6,75,77.6,16474,0
+XOMA.US,D,20100816,000000,78,85.6,78,82.6,13782,0
+XOMA.US,D,20100817,000000,87,88.2,82.8,84.4,14928,0
+XOMA.US,D,20100818,000000,79.8,79.8,71,73,8296,0
+XOMA.US,D,20100819,000000,71.2,72,65.6,66.6,13248,0
+XOMA.US,D,20100820,000000,65.6,66.8,60.4,64,20484,0
+XOMA.US,D,20100823,000000,63.4,66.2,61.6,62.6,15027,0
+XOMA.US,D,20100824,000000,61,61,55.8,56.8,35326,0
+XOMA.US,D,20100825,000000,55,56,49,53.8,38949,0
+XOMA.US,D,20100826,000000,53.2,56.4,52.4,52.6,16878,0
+XOMA.US,D,20100827,000000,53.8,60,52.8,58.6,17774,0
+XOMA.US,D,20100830,000000,59.2,59.2,55,55,12876,0
+XOMA.US,D,20100831,000000,59,59,55.2,57.8,9527,0
+XOMA.US,D,20100901,000000,59.2,59.2,56.6,57.4,10071,0
+XOMA.US,D,20100902,000000,57.6,58.4,57,57.6,9923,0
+XOMA.US,D,20100903,000000,58.4,59.4,57.4,58.4,8985,0
+XOMA.US,D,20100907,000000,58.4,71.2,58.2,65.2,37649,0
+XOMA.US,D,20100908,000000,66.8,68,61.4,63,18747,0
+XOMA.US,D,20100909,000000,64.2,66.4,63.4,65.2,10090,0
+XOMA.US,D,20100910,000000,65.8,67.8,64.8,66,14650,0
+XOMA.US,D,20100913,000000,66.2,67.2,64.8,66,8129,0
+XOMA.US,D,20100914,000000,66.6,66.6,64.8,66,7839,0
+XOMA.US,D,20100915,000000,67.4,67.6,64,64.8,9871,0
+XOMA.US,D,20100916,000000,64.2,65,61.4,64,7178,0
+XOMA.US,D,20100917,000000,65,65,60.6,60.6,9346,0
+XOMA.US,D,20100920,000000,60.6,62,58.4,59.8,10406,0
+XOMA.US,D,20100921,000000,59,59.6,57.6,58.6,7835,0
+XOMA.US,D,20100922,000000,56.6,58,56.4,56.8,5035,0
+XOMA.US,D,20100923,000000,56.8,60,55.4,60,8868,0
+XOMA.US,D,20100924,000000,60,61,58.6,60,7176,0
+XOMA.US,D,20100927,000000,62,62.4,58,61.4,5836,0
+XOMA.US,D,20100928,000000,61.8,66.8,60.8,65.2,16478,0
+XOMA.US,D,20100929,000000,65.2,67.8,63,63,11547,0
+XOMA.US,D,20100930,000000,63.4,63.4,60.6,61,6373,0
+XOMA.US,D,20101001,000000,63,63,60.8,61.4,4786,0
+XOMA.US,D,20101004,000000,61.2,65,61.2,65,6525,0
+XOMA.US,D,20101005,000000,66,67,63.4,66.6,9146,0
+XOMA.US,D,20101006,000000,66.8,67.8,65.8,66.6,6093,0
+XOMA.US,D,20101007,000000,66.6,68,62,66,13694,0
+XOMA.US,D,20101008,000000,65.4,65.4,62.8,63,6298,0
+XOMA.US,D,20101011,000000,65.4,65.4,63.2,64,5735,0
+XOMA.US,D,20101012,000000,63.6,66,63.2,66,6465,0
+XOMA.US,D,20101013,000000,66,67,64,65.4,7207,0
+XOMA.US,D,20101014,000000,66,66,64,64.8,5317,0
+XOMA.US,D,20101015,000000,65.8,65.8,62,63,7814,0
+XOMA.US,D,20101018,000000,62.6,63,61.6,62,7291,0
+XOMA.US,D,20101019,000000,61.6,61.6,59.6,60.6,9860,0
+XOMA.US,D,20101020,000000,60.4,60.4,58.6,58.8,13975,0
+XOMA.US,D,20101021,000000,59.2,59.4,57.6,58,7189,0
+XOMA.US,D,20101022,000000,58.4,59.2,57.6,57.8,5893,0
+XOMA.US,D,20101025,000000,58.2,59,56,56.8,8142,0
+XOMA.US,D,20101026,000000,56.2,56.2,55,55.6,6946,0
+XOMA.US,D,20101027,000000,54,54,49,50.6,57335,0
+XOMA.US,D,20101028,000000,50.6,50.6,46.4,47,27890,0
+XOMA.US,D,20101029,000000,47.2,48,45,46.2,18224,0
+XOMA.US,D,20101101,000000,47,50.4,46.6,48.2,26252,0
+XOMA.US,D,20101102,000000,47.8,48.2,46.6,46.8,35557,0
+XOMA.US,D,20101103,000000,47.2,48.2,46.8,47.6,6610,0
+XOMA.US,D,20101104,000000,47.6,49.6,47.6,47.8,18853,0
+XOMA.US,D,20101105,000000,48.6,54,48.6,52.6,16464,0
+XOMA.US,D,20101108,000000,53.2,53.4,48,48.4,33445,0
+XOMA.US,D,20101109,000000,49.2,53,48.6,49,30645,0
+XOMA.US,D,20101110,000000,51,51.2,49,51,18324,0
+XOMA.US,D,20101111,000000,51.6,51.6,48.8,49.8,9630,0
+XOMA.US,D,20101112,000000,49.6,49.6,48.4,49.2,7310,0
+XOMA.US,D,20101115,000000,49.2,49.4,48.4,48.8,6825,0
+XOMA.US,D,20101116,000000,48.4,48.4,46,46.8,12468,0
+XOMA.US,D,20101117,000000,46.4,48,46,47.2,6552,0
+XOMA.US,D,20101118,000000,47.6,48.6,47.2,48,17351,0
+XOMA.US,D,20101119,000000,48,48.8,45.8,47.8,33216,0
+XOMA.US,D,20101122,000000,48,48.6,46,46.4,17322,0
+XOMA.US,D,20101123,000000,46.2,47.2,45.4,46.6,11222,0
+XOMA.US,D,20101124,000000,46.6,47.6,46,46.8,7343,0
+XOMA.US,D,20101126,000000,46.2,47.8,46,47.2,3419,0
+XOMA.US,D,20101129,000000,45.8,46.6,45,45.6,10940,0
+XOMA.US,D,20101130,000000,45.2,48.8,44.8,47.6,17215,0
+XOMA.US,D,20101201,000000,47.8,48.2,46,46.8,10029,0
+XOMA.US,D,20101202,000000,47,48,46.4,46.8,8037,0
+XOMA.US,D,20101203,000000,47.2,48,46.4,46.8,7018,0
+XOMA.US,D,20101206,000000,47,48.6,47,47.6,11047,0
+XOMA.US,D,20101207,000000,47.6,48.4,47.2,47.6,5688,0
+XOMA.US,D,20101208,000000,47.4,49,46.4,46.4,10617,0
+XOMA.US,D,20101209,000000,47,47.2,46,47,10560,0
+XOMA.US,D,20101210,000000,47.4,48,46.2,47,8246,0
+XOMA.US,D,20101213,000000,47.6,48,47,47,7836,0
+XOMA.US,D,20101214,000000,46.8,48.2,46.6,48.2,10054,0
+XOMA.US,D,20101215,000000,48.2,48.2,46.6,47,11184,0
+XOMA.US,D,20101216,000000,47.6,49.4,46.2,47.6,46452,0
+XOMA.US,D,20101217,000000,47.6,48,46.6,48,18541,0
+XOMA.US,D,20101220,000000,48,48.2,47.6,47.6,24194,0
+XOMA.US,D,20101221,000000,48,85,47.8,81,592703,0
+XOMA.US,D,20101222,000000,77.6,96.6,72,90,508749,0
+XOMA.US,D,20101223,000000,90.8,149.6,88,143.2,1612010,0
+XOMA.US,D,20101227,000000,136.6,145,120,122.8,929852,0
+XOMA.US,D,20101228,000000,120.6,120.6,94.2,95,1135886,0
+XOMA.US,D,20101229,000000,96.4,107,92.6,102,612724,0
+XOMA.US,D,20101230,000000,106,116.8,102,106.6,533485,0
+XOMA.US,D,20101231,000000,108.2,108.2,102.6,102.6,166410,0
+XOMA.US,D,20110103,000000,103.6,112.8,103.4,106,204621,0
+XOMA.US,D,20110104,000000,123,154.2,122.2,146,2453957,0
+XOMA.US,D,20110105,000000,143.2,149.8,132.4,133.4,778094,0
+XOMA.US,D,20110106,000000,139.4,144,135.2,135.6,458864,0
+XOMA.US,D,20110107,000000,122.8,126.6,115.6,116.6,698555,0
+XOMA.US,D,20110110,000000,118.2,122.4,111.6,115.8,276410,0
+XOMA.US,D,20110111,000000,119.6,119.8,110.6,114.4,197420,0
+XOMA.US,D,20110112,000000,116.6,121.6,113.8,117.6,207394,0
+XOMA.US,D,20110113,000000,119,119.6,114,114.8,92315,0
+XOMA.US,D,20110114,000000,115.6,116.6,114.4,115.8,51121,0
+XOMA.US,D,20110118,000000,116,122.2,114,119,164130,0
+XOMA.US,D,20110119,000000,118.4,119.6,115.6,116.2,82791,0
+XOMA.US,D,20110120,000000,117.2,118.8,114.2,117.2,94938,0
+XOMA.US,D,20110121,000000,118.8,118.8,115.4,116.4,62425,0
+XOMA.US,D,20110124,000000,117.2,117.4,114.4,114.8,46073,0
+XOMA.US,D,20110125,000000,114.4,115.4,112,115.4,82413,0
+XOMA.US,D,20110126,000000,116.6,116.6,114.2,114.8,43665,0
+XOMA.US,D,20110127,000000,114.4,115.2,112.6,113.2,40504,0
+XOMA.US,D,20110128,000000,114,114,110.6,111.4,55738,0
+XOMA.US,D,20110131,000000,111.4,115,109,109.8,72577,0
+XOMA.US,D,20110201,000000,109,110.2,104.2,106.6,105388,0
+XOMA.US,D,20110202,000000,107,107.4,105.4,106.6,40709,0
+XOMA.US,D,20110203,000000,106,106.2,101.8,101.8,78345,0
+XOMA.US,D,20110204,000000,102.4,103,100.2,100.8,40606,0
+XOMA.US,D,20110207,000000,100.8,113,100.8,105.8,144478,0
+XOMA.US,D,20110208,000000,105.4,107,102.4,104.4,54710,0
+XOMA.US,D,20110209,000000,105.2,105.2,101,101.2,40925,0
+XOMA.US,D,20110210,000000,101.4,104.8,99.4,103,60068,0
+XOMA.US,D,20110211,000000,104,104,101.4,102.6,26459,0
+XOMA.US,D,20110214,000000,99,102.6,98.4,101.4,48101,0
+XOMA.US,D,20110215,000000,100.4,103.2,99,100,34236,0
+XOMA.US,D,20110216,000000,100,100.2,97.8,98,33697,0
+XOMA.US,D,20110217,000000,98,112.4,96.2,106.8,119665,0
+XOMA.US,D,20110218,000000,108.2,112.4,102,102.8,112940,0
+XOMA.US,D,20110222,000000,100.4,106.2,99.4,101.4,58013,0
+XOMA.US,D,20110223,000000,102.6,102.6,98.4,100,35155,0
+XOMA.US,D,20110224,000000,99.8,103.4,97.2,97.2,39726,0
+XOMA.US,D,20110225,000000,99.8,101.6,98.4,100.4,32407,0
+XOMA.US,D,20110228,000000,100.4,105.6,100.4,104.6,36014,0
+XOMA.US,D,20110301,000000,107.4,108.8,102.4,103.6,42898,0
+XOMA.US,D,20110302,000000,104,106.8,102.2,104.6,25224,0
+XOMA.US,D,20110303,000000,106.4,106.4,101,102.4,37736,0
+XOMA.US,D,20110304,000000,102.4,104,100,102.4,24800,0
+XOMA.US,D,20110307,000000,102.4,103.8,101,103,27607,0
+XOMA.US,D,20110308,000000,102.8,104,101.2,103,15594,0
+XOMA.US,D,20110309,000000,100.8,102.8,100,101,24253,0
+XOMA.US,D,20110310,000000,100,103,98,100,29433,0
+XOMA.US,D,20110311,000000,99.8,99.8,91,97.2,49510,0
+XOMA.US,D,20110314,000000,96,97,92.6,93.8,36252,0
+XOMA.US,D,20110315,000000,91.4,91.6,87.2,88.6,47341,0
+XOMA.US,D,20110316,000000,89,94.2,88.2,90.8,35245,0
+XOMA.US,D,20110317,000000,91.4,93.6,90.4,92,24017,0
+XOMA.US,D,20110318,000000,93,93,89.2,90.2,29086,0
+XOMA.US,D,20110321,000000,92.2,95.4,91.4,94.8,23000,0
+XOMA.US,D,20110322,000000,95.6,100.6,93.8,100.4,73267,0
+XOMA.US,D,20110323,000000,66.4,73.6,60.6,70.4,313855,0
+XOMA.US,D,20110324,000000,70.2,70.6,63.6,65.8,134212,0
+XOMA.US,D,20110325,000000,65.6,68,64,65.8,74377,0
+XOMA.US,D,20110328,000000,65.2,65.8,60.6,61.2,87239,0
+XOMA.US,D,20110329,000000,61.8,61.8,55.4,58.2,143194,0
+XOMA.US,D,20110330,000000,58,59.4,57,58.2,53631,0
+XOMA.US,D,20110331,000000,58.4,58.6,55.6,55.8,47607,0
+XOMA.US,D,20110401,000000,55.8,59.6,53.6,59.6,80627,0
+XOMA.US,D,20110404,000000,59.8,60.8,56.8,57.2,43281,0
+XOMA.US,D,20110405,000000,56.8,58.4,56.2,57.4,27609,0
+XOMA.US,D,20110406,000000,57.6,59.6,57,59.6,23060,0
+XOMA.US,D,20110407,000000,60,69.8,60,66.4,272046,0
+XOMA.US,D,20110408,000000,69.4,69.6,59.8,60,98981,0
+XOMA.US,D,20110411,000000,60.2,63.6,60,60.8,38052,0
+XOMA.US,D,20110412,000000,60.8,61,58.2,60.2,32336,0
+XOMA.US,D,20110413,000000,61.6,61.6,59.6,59.6,20527,0
+XOMA.US,D,20110414,000000,59.6,62.6,59.6,62.6,25572,0
+XOMA.US,D,20110415,000000,62.8,64.6,60.4,61,30739,0
+XOMA.US,D,20110418,000000,60.2,60.8,57.8,58,32515,0
+XOMA.US,D,20110419,000000,58.4,61,58,60.8,21028,0
+XOMA.US,D,20110420,000000,60.8,61,58.6,59.6,21866,0
+XOMA.US,D,20110421,000000,59.8,60.8,58.6,60.2,27234,0
+XOMA.US,D,20110425,000000,60,62.6,59,60.2,27159,0
+XOMA.US,D,20110426,000000,60.6,61.4,59.4,60,23159,0
+XOMA.US,D,20110427,000000,60,60.2,58.8,59.6,11979,0
+XOMA.US,D,20110428,000000,59.6,61.4,58.8,60.2,18625,0
+XOMA.US,D,20110429,000000,60.2,60.2,59.2,59.6,10672,0
+XOMA.US,D,20110502,000000,60.4,60.4,58.8,59,16597,0
+XOMA.US,D,20110503,000000,59.2,59.2,57.2,58.2,22445,0
+XOMA.US,D,20110504,000000,58,58.2,55.4,55.4,26091,0
+XOMA.US,D,20110505,000000,55.6,61.4,55.4,58.2,34214,0
+XOMA.US,D,20110506,000000,60.4,63,59.2,61,42439,0
+XOMA.US,D,20110509,000000,61.2,62.8,60.4,60.6,32773,0
+XOMA.US,D,20110510,000000,60.6,63.4,60.2,62.4,28192,0
+XOMA.US,D,20110511,000000,62.4,62.4,60,60.8,11396,0
+XOMA.US,D,20110512,000000,60.8,61.4,59,61,14549,0
+XOMA.US,D,20110513,000000,60.8,61.6,60,61,11901,0
+XOMA.US,D,20110516,000000,61,63,59.4,59.8,17849,0
+XOMA.US,D,20110517,000000,59.4,60.4,58.2,60.2,11027,0
+XOMA.US,D,20110518,000000,60.4,61.6,60,61.4,13512,0
+XOMA.US,D,20110519,000000,60.8,62,59.4,59.6,11687,0
+XOMA.US,D,20110520,000000,59.4,60.4,58.4,59,9810,0
+XOMA.US,D,20110523,000000,58.2,58.6,57.4,57.8,13144,0
+XOMA.US,D,20110524,000000,57.8,59,57.6,58,12266,0
+XOMA.US,D,20110525,000000,58,60.4,58,60.4,14547,0
+XOMA.US,D,20110526,000000,60.2,63,59.8,60.6,23938,0
+XOMA.US,D,20110527,000000,60,61,59.6,60.6,8103,0
+XOMA.US,D,20110531,000000,60.8,61.6,59.8,60.8,13406,0
+XOMA.US,D,20110601,000000,60.4,61.4,59,59,10856,0
+XOMA.US,D,20110602,000000,59.4,61.6,59.4,60.4,20767,0
+XOMA.US,D,20110603,000000,60,61.4,59.2,59.6,9127,0
+XOMA.US,D,20110606,000000,60,60,57.6,58.6,10417,0
+XOMA.US,D,20110607,000000,59.2,59.8,57.6,58,7396,0
+XOMA.US,D,20110608,000000,58,58.8,56.8,56.8,12106,0
+XOMA.US,D,20110609,000000,56.8,57.4,56.2,56.8,14243,0
+XOMA.US,D,20110610,000000,57,57.2,55,56.4,21464,0
+XOMA.US,D,20110613,000000,56.4,57,47.8,50.4,32067,0
+XOMA.US,D,20110614,000000,50.4,52.2,48.4,48.6,21528,0
+XOMA.US,D,20110615,000000,47.6,52,47.6,48,26499,0
+XOMA.US,D,20110616,000000,48.2,49.8,46,46.6,27677,0
+XOMA.US,D,20110617,000000,47,47.8,46,47.2,16779,0
+XOMA.US,D,20110620,000000,47.4,47.4,44.6,45.4,27220,0
+XOMA.US,D,20110621,000000,45.8,46.8,45,46,17926,0
+XOMA.US,D,20110622,000000,46.2,47,45.2,45.4,17863,0
+XOMA.US,D,20110623,000000,45.2,45.2,43.4,45.2,11936,0
+XOMA.US,D,20110624,000000,45.4,45.8,44.8,44.8,16555,0
+XOMA.US,D,20110627,000000,47,62.4,46,51.8,223358,0
+XOMA.US,D,20110628,000000,52.8,53.4,47.6,48.6,111111,0
+XOMA.US,D,20110629,000000,49,49,46.6,47.2,42374,0
+XOMA.US,D,20110630,000000,47.6,47.6,45.6,47,38674,0
+XOMA.US,D,20110701,000000,47,47.6,46,47,29941,0
+XOMA.US,D,20110705,000000,47.2,48.6,46.6,47.4,38433,0
+XOMA.US,D,20110706,000000,47,47.6,46,46.6,13951,0
+XOMA.US,D,20110707,000000,46.6,48.2,46,47.2,37799,0
+XOMA.US,D,20110708,000000,47,47.2,46.2,47,10331,0
+XOMA.US,D,20110711,000000,47.4,47.4,44.6,45.2,24204,0
+XOMA.US,D,20110712,000000,45,46.2,44,45.6,21001,0
+XOMA.US,D,20110713,000000,45.2,48.6,44.4,48.2,45313,0
+XOMA.US,D,20110714,000000,48.2,49,45.6,46.6,21518,0
+XOMA.US,D,20110715,000000,46.6,47.4,45.6,46.4,8192,0
+XOMA.US,D,20110718,000000,46.4,46.6,45.2,45.2,12298,0
+XOMA.US,D,20110719,000000,45.4,45.8,44.6,45.2,11659,0
+XOMA.US,D,20110720,000000,45.2,45.8,43.8,44.4,39342,0
+XOMA.US,D,20110721,000000,44.4,46,43.8,45.4,17605,0
+XOMA.US,D,20110722,000000,45.6,46.4,44.6,44.6,10057,0
+XOMA.US,D,20110725,000000,44.6,46.4,44.6,45.2,12041,0
+XOMA.US,D,20110726,000000,45.8,45.8,44,44,13577,0
+XOMA.US,D,20110727,000000,44.2,45.8,43.6,44.4,26210,0
+XOMA.US,D,20110728,000000,44,44.8,44,44.2,9803,0
+XOMA.US,D,20110729,000000,44.2,44.2,42.4,44,15420,0
+XOMA.US,D,20110801,000000,44.8,45,44,44.4,8460,0
+XOMA.US,D,20110802,000000,44.2,44.2,41.4,41.6,16252,0
+XOMA.US,D,20110803,000000,42,42.4,38.4,42,28496,0
+XOMA.US,D,20110804,000000,42,42,37,37.6,25736,0
+XOMA.US,D,20110805,000000,38.4,40.2,33,34.2,29721,0
+XOMA.US,D,20110808,000000,32.6,32.6,29,29.6,38799,0
+XOMA.US,D,20110809,000000,29.8,31.8,29.2,31,28116,0
+XOMA.US,D,20110810,000000,30.4,31,27.6,28.4,37316,0
+XOMA.US,D,20110811,000000,28.8,29.8,27.6,29,23112,0
+XOMA.US,D,20110812,000000,29.6,44,29,40,142625,0
+XOMA.US,D,20110815,000000,43.2,45.6,40.2,42,53539,0
+XOMA.US,D,20110816,000000,42,48.2,42,45.2,99442,0
+XOMA.US,D,20110817,000000,45.6,46.4,41.4,42.6,50692,0
+XOMA.US,D,20110818,000000,41.6,41.6,35.4,38.2,29185,0
+XOMA.US,D,20110819,000000,36.4,39.2,36.4,38.2,15016,0
+XOMA.US,D,20110822,000000,38.6,39.4,35,35,22813,0
+XOMA.US,D,20110823,000000,35.6,37.2,34,36.2,12366,0
+XOMA.US,D,20110824,000000,36.2,36.4,33.8,34.6,15441,0
+XOMA.US,D,20110825,000000,34.6,37.8,34.6,37.6,20542,0
+XOMA.US,D,20110826,000000,38,38,36,37,8287,0
+XOMA.US,D,20110829,000000,37.4,41,36.6,40.6,17305,0
+XOMA.US,D,20110830,000000,41,42,39.6,41.2,13079,0
+XOMA.US,D,20110831,000000,41.8,42,36,39.2,20724,0
+XOMA.US,D,20110901,000000,39,40.8,38.2,39.4,7423,0
+XOMA.US,D,20110902,000000,37.8,39,36.4,37.2,12041,0
+XOMA.US,D,20110906,000000,35.8,38.8,35,37.2,11347,0
+XOMA.US,D,20110907,000000,38,39.8,37.8,39,7662,0
+XOMA.US,D,20110908,000000,39,40.6,37.6,37.8,11142,0
+XOMA.US,D,20110909,000000,37,38.6,36.8,37.2,8054,0
+XOMA.US,D,20110912,000000,36,38.2,36,38.2,5103,0
+XOMA.US,D,20110913,000000,37,39,37,38.2,5045,0
+XOMA.US,D,20110914,000000,38.2,39,37.8,38.4,8062,0
+XOMA.US,D,20110915,000000,38.6,40.6,38,40.2,15066,0
+XOMA.US,D,20110916,000000,40,45.4,38.6,43.6,55774,0
+XOMA.US,D,20110919,000000,41.8,42,39.6,40.6,9063,0
+XOMA.US,D,20110920,000000,40.4,41.2,39.6,40.2,7862,0
+XOMA.US,D,20110921,000000,39.8,41.2,38.8,39.2,7737,0
+XOMA.US,D,20110922,000000,38,38.2,36.8,37.2,10552,0
+XOMA.US,D,20110923,000000,37,37.6,36,37,17295,0
+XOMA.US,D,20110926,000000,36.8,37,34.6,36.2,14307,0
+XOMA.US,D,20110927,000000,36.4,37.4,36.2,37.2,13211,0
+XOMA.US,D,20110928,000000,37,37.4,34.6,35.2,7193,0
+XOMA.US,D,20110929,000000,36.4,36.4,33.2,34,6829,0
+XOMA.US,D,20110930,000000,33.2,35,32.6,35,10550,0
+XOMA.US,D,20111003,000000,35.2,35.4,30,30.8,16823,0
+XOMA.US,D,20111004,000000,31,32,29.6,32,10504,0
+XOMA.US,D,20111005,000000,32,36.8,32,36.6,20490,0
+XOMA.US,D,20111006,000000,36.6,37.2,35.4,36.2,9642,0
+XOMA.US,D,20111007,000000,36.8,36.8,34.8,35.2,5843,0
+XOMA.US,D,20111010,000000,35,36.8,34,36,7659,0
+XOMA.US,D,20111011,000000,35.4,36.2,35,35.8,5837,0
+XOMA.US,D,20111012,000000,36,36,33,34.4,22973,0
+XOMA.US,D,20111013,000000,36,36,33.6,34.4,11031,0
+XOMA.US,D,20111014,000000,34.6,34.8,33.4,33.4,9997,0
+XOMA.US,D,20111017,000000,33.4,34.4,33.2,33.6,4783,0
+XOMA.US,D,20111018,000000,33.4,34.4,33,34,9103,0
+XOMA.US,D,20111019,000000,34.4,34.4,33.6,33.8,7596,0
+XOMA.US,D,20111020,000000,34.4,34.4,33,33.6,3623,0
+XOMA.US,D,20111021,000000,33.6,35.2,33.2,33.4,11445,0
+XOMA.US,D,20111024,000000,34,34.4,33,34.4,10496,0
+XOMA.US,D,20111025,000000,34.4,34.4,33.2,33.6,4658,0
+XOMA.US,D,20111026,000000,34.4,35.2,33.2,33.6,24556,0
+XOMA.US,D,20111027,000000,34.2,34.4,33.2,33.8,15719,0
+XOMA.US,D,20111028,000000,33.8,34.6,33.4,34.2,13117,0
+XOMA.US,D,20111031,000000,34,34.4,32.6,33,9844,0
+XOMA.US,D,20111101,000000,32.8,32.8,31.4,31.6,12155,0
+XOMA.US,D,20111102,000000,32.4,34,31.2,33.4,13018,0
+XOMA.US,D,20111103,000000,33.6,33.8,32.2,32.8,4240,0
+XOMA.US,D,20111104,000000,32.8,33.6,32.2,33.4,7037,0
+XOMA.US,D,20111107,000000,33,33.4,32.6,33,3271,0
+XOMA.US,D,20111108,000000,32.6,33.2,32.2,32.4,5207,0
+XOMA.US,D,20111109,000000,32.2,32.8,31.2,31.2,4835,0
+XOMA.US,D,20111110,000000,33,33,31.2,32,3596,0
+XOMA.US,D,20111111,000000,32,32.6,31.2,31.6,4597,0
+XOMA.US,D,20111114,000000,32.4,33.8,32.2,32.6,19047,0
+XOMA.US,D,20111115,000000,32,32.6,31.2,31.8,16337,0
+XOMA.US,D,20111116,000000,31.8,32.2,30.4,30.6,16549,0
+XOMA.US,D,20111117,000000,30.4,31,29.6,30,9216,0
+XOMA.US,D,20111118,000000,29.8,31,29.6,30.4,5088,0
+XOMA.US,D,20111121,000000,30,30,28.4,29.4,11225,0
+XOMA.US,D,20111122,000000,29,29.4,28,28.8,5452,0
+XOMA.US,D,20111123,000000,28.2,28.4,27.2,27.6,5776,0
+XOMA.US,D,20111125,000000,28,30.8,28,30.8,8431,0
+XOMA.US,D,20111128,000000,31.4,32.6,31.4,31.8,20770,0
+XOMA.US,D,20111129,000000,31.4,31.8,31,31.4,9346,0
+XOMA.US,D,20111130,000000,30.6,31.4,29,29,20900,0
+XOMA.US,D,20111201,000000,29,30.6,29,29.8,4786,0
+XOMA.US,D,20111202,000000,30.4,30.8,29.4,29.6,6968,0
+XOMA.US,D,20111205,000000,31,32,30.2,30.4,11096,0
+XOMA.US,D,20111206,000000,30.2,31,29.8,30.2,6731,0
+XOMA.US,D,20111207,000000,30,30.2,29.8,30,12409,0
+XOMA.US,D,20111208,000000,30,30.2,28.6,29,5923,0
+XOMA.US,D,20111209,000000,29.2,30.6,28.6,29.8,5325,0
+XOMA.US,D,20111212,000000,29,30,29,29.6,3684,0
+XOMA.US,D,20111213,000000,29.8,29.8,28.2,28.6,7401,0
+XOMA.US,D,20111214,000000,28.4,28.8,24,25.2,36100,0
+XOMA.US,D,20111215,000000,26,26.4,23.4,24.4,6088,0
+XOMA.US,D,20111216,000000,24.4,25.6,22.6,23,21769,0
+XOMA.US,D,20111219,000000,23.6,23.8,21.4,22,11405,0
+XOMA.US,D,20111220,000000,22,23.2,20.8,22.2,13677,0
+XOMA.US,D,20111221,000000,23.4,24.8,22.2,23.4,20566,0
+XOMA.US,D,20111222,000000,23.6,24.6,23,23.8,10149,0
+XOMA.US,D,20111223,000000,23.4,24.8,23.2,24.8,14540,0
+XOMA.US,D,20111227,000000,25.2,25.2,22.6,23.2,10297,0
+XOMA.US,D,20111228,000000,23.2,23.6,22.2,22.8,12317,0
+XOMA.US,D,20111229,000000,22.4,23.4,22.2,23,14612,0
+XOMA.US,D,20111230,000000,22.6,23.2,22.26,23,16883,0
+XOMA.US,D,20120103,000000,22.4,25.8,22.4,25,20028,0
+XOMA.US,D,20120104,000000,24.4,25,23.4,24.8,10975,0
+XOMA.US,D,20120105,000000,24.2,27.6,22.8,25,21876,0
+XOMA.US,D,20120106,000000,25.2,25.6,24.6,25.6,10267,0
+XOMA.US,D,20120109,000000,25.4,28.4,25.4,27.8,24283,0
+XOMA.US,D,20120110,000000,28.4,28.4,27,28.2,15100,0
+XOMA.US,D,20120111,000000,28.4,32.4,28,31.4,27334,0
+XOMA.US,D,20120112,000000,31.8,37,31.8,36.8,36299,0
+XOMA.US,D,20120113,000000,36.8,36.8,32,34.2,24567,0
+XOMA.US,D,20120117,000000,34.4,34.8,32.4,33.6,12701,0
+XOMA.US,D,20120118,000000,35.8,37.8,33.4,34,44590,0
+XOMA.US,D,20120119,000000,33.4,34.2,32.2,33,17926,0
+XOMA.US,D,20120120,000000,32.2,33.4,32.2,33.2,8570,0
+XOMA.US,D,20120123,000000,33,33.8,32.6,32.8,7980,0
+XOMA.US,D,20120124,000000,33.2,33.2,31.2,31.4,11659,0
+XOMA.US,D,20120125,000000,31,31.8,29,29.4,19008,0
+XOMA.US,D,20120126,000000,29.8,29.8,28,28.4,23634,0
+XOMA.US,D,20120127,000000,28,28.4,26.8,27.8,18016,0
+XOMA.US,D,20120130,000000,28,28.4,27.4,27.8,16669,0
+XOMA.US,D,20120131,000000,28.2,28.8,27.8,27.8,17571,0
+XOMA.US,D,20120201,000000,28.4,29.4,28,28.4,53800,0
+XOMA.US,D,20120202,000000,27.4,28.2,26.6,26.8,41592,0
+XOMA.US,D,20120203,000000,27,27.6,26.2,26.8,26262,0
+XOMA.US,D,20120206,000000,27.4,33.8,27,32.6,94472,0
+XOMA.US,D,20120207,000000,33.6,34.8,30.2,30.6,50739,0
+XOMA.US,D,20120208,000000,31,32.6,30.8,31.6,17233,0
+XOMA.US,D,20120209,000000,31.8,32.4,31,31.8,11660,0
+XOMA.US,D,20120210,000000,32,32,30.4,30.6,12247,0
+XOMA.US,D,20120213,000000,32.6,32.6,30.8,31.2,14663,0
+XOMA.US,D,20120214,000000,31.4,31.6,30,30,9297,0
+XOMA.US,D,20120215,000000,30.8,31.2,30.2,30.8,8118,0
+XOMA.US,D,20120216,000000,31.2,31.4,30.8,31.4,5852,0
+XOMA.US,D,20120217,000000,31,31.4,30.6,31,9092,0
+XOMA.US,D,20120221,000000,31,31.2,30,30,7606,0
+XOMA.US,D,20120222,000000,29.8,30,27,28.8,15462,0
+XOMA.US,D,20120223,000000,28.6,30.8,28.4,30,7666,0
+XOMA.US,D,20120224,000000,30,30,29.6,29.6,5095,0
+XOMA.US,D,20120227,000000,29.8,31,28.8,31,9147,0
+XOMA.US,D,20120228,000000,32.4,32.4,30.2,31.2,15913,0
+XOMA.US,D,20120229,000000,31.2,31.4,30.2,30.2,6355,0
+XOMA.US,D,20120301,000000,30.2,31.2,30.2,30.2,5460,0
+XOMA.US,D,20120302,000000,30.6,30.6,30,30,7225,0
+XOMA.US,D,20120305,000000,30,30,29,29,10958,0
+XOMA.US,D,20120306,000000,31.6,39,31.2,37.4,463106,0
+XOMA.US,D,20120307,000000,36.8,37,32.8,36.6,91487,0
+XOMA.US,D,20120308,000000,39.6,41,36.8,37,108170,0
+XOMA.US,D,20120309,000000,37.2,38.6,35.4,37.2,39702,0
+XOMA.US,D,20120312,000000,37.2,37.4,35.8,37,22979,0
+XOMA.US,D,20120313,000000,37.2,39,36.4,37.6,39111,0
+XOMA.US,D,20120314,000000,40,40.8,37.8,39.2,65829,0
+XOMA.US,D,20120315,000000,38.6,43.6,38,42,61448,0
+XOMA.US,D,20120316,000000,41,47.8,41,46,106809,0
+XOMA.US,D,20120319,000000,48,49.8,46.2,47,94103,0
+XOMA.US,D,20120320,000000,48,48.2,44,46.4,31627,0
+XOMA.US,D,20120321,000000,45.8,47.4,45.6,46.8,23046,0
+XOMA.US,D,20120322,000000,46.8,46.8,43.6,44.4,51695,0
+XOMA.US,D,20120323,000000,44.4,45.4,43.8,43.8,22721,0
+XOMA.US,D,20120326,000000,44.4,48.2,44,47.4,45460,0
+XOMA.US,D,20120327,000000,49.8,58.6,48,54.6,213718,0
+XOMA.US,D,20120328,000000,55,55.6,50.6,51.8,97272,0
+XOMA.US,D,20120329,000000,51.8,54.2,50.4,53.6,39755,0
+XOMA.US,D,20120330,000000,55,56.2,54,55.4,103012,0
+XOMA.US,D,20120402,000000,55.2,57.4,53,55.2,91301,0
+XOMA.US,D,20120403,000000,55.2,56.2,53.2,55,31837,0
+XOMA.US,D,20120404,000000,55,55,52,54,34191,0
+XOMA.US,D,20120405,000000,53.6,55.6,52.2,55,14704,0
+XOMA.US,D,20120409,000000,52.8,54,51.8,53,35511,0
+XOMA.US,D,20120410,000000,53,53,48.4,50,57199,0
+XOMA.US,D,20120411,000000,51.8,53.6,50.8,52.4,28122,0
+XOMA.US,D,20120412,000000,52.6,54.6,51,54,38878,0
+XOMA.US,D,20120413,000000,54,54.8,52.2,54,20796,0
+XOMA.US,D,20120416,000000,54.2,54.8,51,51.4,25442,0
+XOMA.US,D,20120417,000000,51.4,52.8,51.2,52,13479,0
+XOMA.US,D,20120418,000000,51.8,52.4,51,52,11786,0
+XOMA.US,D,20120419,000000,52,56.4,52,55.6,61135,0
+XOMA.US,D,20120420,000000,55.6,57.8,55.4,55.8,56502,0
+XOMA.US,D,20120423,000000,55.4,55.6,52,54.8,21641,0
+XOMA.US,D,20120424,000000,54.4,57,53.6,56.6,29989,0
+XOMA.US,D,20120425,000000,57,57.4,55.2,56,32587,0
+XOMA.US,D,20120426,000000,55.8,56.2,54.8,55.2,21644,0
+XOMA.US,D,20120427,000000,54.6,56.4,53.6,55.6,20682,0
+XOMA.US,D,20120430,000000,57.8,60.4,57.4,57.8,81707,0
+XOMA.US,D,20120501,000000,58.6,60.6,56.2,58.8,47732,0
+XOMA.US,D,20120502,000000,58.6,61,57.8,60.4,89605,0
+XOMA.US,D,20120503,000000,61,61,58.4,60.8,58181,0
+XOMA.US,D,20120504,000000,59.8,62.4,58.6,60.2,71796,0
+XOMA.US,D,20120507,000000,59.8,62.8,59,61.2,36534,0
+XOMA.US,D,20120508,000000,60.8,62,59.2,62,45131,0
+XOMA.US,D,20120509,000000,61.2,61.2,52,54.6,88223,0
+XOMA.US,D,20120510,000000,55,55.2,49.2,49.4,53547,0
+XOMA.US,D,20120511,000000,49,53.4,48.2,52.4,39778,0
+XOMA.US,D,20120514,000000,54.2,55.8,51.8,51.8,34204,0
+XOMA.US,D,20120515,000000,51.4,52,49.4,50.4,23377,0
+XOMA.US,D,20120516,000000,50,50.6,47.2,48.2,27237,0
+XOMA.US,D,20120517,000000,47.8,49.2,46.4,48.4,14014,0
+XOMA.US,D,20120518,000000,47.8,48.2,46.8,47.4,27590,0
+XOMA.US,D,20120521,000000,47.2,48.4,44.4,48.4,37492,0
+XOMA.US,D,20120522,000000,48.2,49.2,47.4,48.2,12969,0
+XOMA.US,D,20120523,000000,47.8,48,45.6,47.8,18627,0
+XOMA.US,D,20120524,000000,48.2,48.2,46.8,47.2,9702,0
+XOMA.US,D,20120525,000000,47.4,47.6,46.2,47.6,9317,0
+XOMA.US,D,20120529,000000,47,50.6,46.8,50,40212,0
+XOMA.US,D,20120530,000000,49.4,50,47.8,48.2,16107,0
+XOMA.US,D,20120531,000000,46.4,48.4,45.8,47.8,20048,0
+XOMA.US,D,20120601,000000,46.4,48,46,47.2,18622,0
+XOMA.US,D,20120604,000000,47.8,47.8,45.6,45.8,15800,0
+XOMA.US,D,20120605,000000,45.6,46.4,45,46,13058,0
+XOMA.US,D,20120606,000000,46.6,48.4,45.2,48.4,13195,0
+XOMA.US,D,20120607,000000,48.6,49,47.2,48,7174,0
+XOMA.US,D,20120608,000000,47.2,54,46.8,52.8,31947,0
+XOMA.US,D,20120611,000000,53.8,54.6,50.2,50.4,24147,0
+XOMA.US,D,20120612,000000,50.2,51.4,48.2,49.4,22696,0
+XOMA.US,D,20120613,000000,48.8,51.4,48.4,50.8,16888,0
+XOMA.US,D,20120614,000000,51,53.8,50.6,53.2,30407,0
+XOMA.US,D,20120615,000000,52.6,53.6,51.8,53.2,22183,0
+XOMA.US,D,20120618,000000,53,54.8,51.8,53.4,26665,0
+XOMA.US,D,20120619,000000,53.6,55,53.6,53.6,19847,0
+XOMA.US,D,20120620,000000,53.6,54.8,53,54,13111,0
+XOMA.US,D,20120621,000000,54,54.6,52,53.2,31968,0
+XOMA.US,D,20120622,000000,52.8,54.6,52.4,53.2,494081,0
+XOMA.US,D,20120625,000000,52.8,55.8,51.8,55,35821,0
+XOMA.US,D,20120626,000000,54.8,57.4,54.8,55.4,43474,0
+XOMA.US,D,20120627,000000,55.8,60.6,55,60.6,56848,0
+XOMA.US,D,20120628,000000,61.8,64.8,56.4,58,76631,0
+XOMA.US,D,20120629,000000,59.8,61,58.2,59.6,33556,0
+XOMA.US,D,20120702,000000,60.2,61,58.2,60,24994,0
+XOMA.US,D,20120703,000000,60.4,69.174,59.8,68.8,54388,0
+XOMA.US,D,20120705,000000,68.8,69.6,65.6,69,51087,0
+XOMA.US,D,20120706,000000,68.8,82.6,67,76.6,190699,0
+XOMA.US,D,20120709,000000,76.6,81.2,75,78,94534,0
+XOMA.US,D,20120710,000000,79.4,81,78.2,78.4,60488,0
+XOMA.US,D,20120711,000000,80.2,80.8,76.4,79,84970,0
+XOMA.US,D,20120712,000000,76.6,77.6,72.6,75.4,40420,0
+XOMA.US,D,20120713,000000,76.2,77,74.8,75.8,20192,0
+XOMA.US,D,20120716,000000,75,77,73.6,74,20550,0
+XOMA.US,D,20120717,000000,74.8,76.2,73.2,75.2,19716,0
+XOMA.US,D,20120718,000000,75.4,76.2,73.6,74.2,15418,0
+XOMA.US,D,20120719,000000,74.2,74.6,70,70.6,24014,0
+XOMA.US,D,20120720,000000,70.2,73.8,68.8,73,29354,0
+XOMA.US,D,20120723,000000,71.6,71.8,68.6,70.2,15710,0
+XOMA.US,D,20120724,000000,70.6,71.18,68.604,70,20565,0
+XOMA.US,D,20120725,000000,70.6,71,68.6,69.6,9695,0
+XOMA.US,D,20120726,000000,70,72.6,68.6,72.4,23119,0
+XOMA.US,D,20120727,000000,72.8,78,72.6,76,48993,0
+XOMA.US,D,20120730,000000,75.8,79.4,73.2,73.8,36655,0
+XOMA.US,D,20120731,000000,73.4,75.8,69.4,72.6,44374,0
+XOMA.US,D,20120801,000000,72.6,72.6,64.6,65,32413,0
+XOMA.US,D,20120802,000000,65,65.6,60.2,62.4,40977,0
+XOMA.US,D,20120803,000000,63.2,67,61.6,65.8,23314,0
+XOMA.US,D,20120806,000000,66.2,67,63.2,65.6,13834,0
+XOMA.US,D,20120807,000000,67.2,67.2,60.4,63.4,21274,0
+XOMA.US,D,20120808,000000,62.8,66,60.4,63.6,17030,0
+XOMA.US,D,20120809,000000,63.4,64.8,62.4,63.2,12926,0
+XOMA.US,D,20120810,000000,63.6,63.6,61.2,62.4,11324,0
+XOMA.US,D,20120813,000000,62,63.2,60.4,63,12190,0
+XOMA.US,D,20120814,000000,63.2,63.598,60.6,61.2,12229,0
+XOMA.US,D,20120815,000000,61.2,64.4,61.2,64.2,9770,0
+XOMA.US,D,20120816,000000,64.2,64.8,62.4,64.2,8471,0
+XOMA.US,D,20120817,000000,64,65.4,63.2,64.8,10395,0
+XOMA.US,D,20120820,000000,64.8,64.8,62.8,64,5466,0
+XOMA.US,D,20120821,000000,64,65.598,62,63.4,13537,0
+XOMA.US,D,20120822,000000,63,66,62,64.2,35024,0
+XOMA.US,D,20120823,000000,61.6,62.4,59.8,61.6,25369,0
+XOMA.US,D,20120824,000000,61.2,64,60,63.8,15509,0
+XOMA.US,D,20120827,000000,63.8,64.8,63.04,64,7671,0
+XOMA.US,D,20120828,000000,63.6,67.4,63.2,66.2,23719,0
+XOMA.US,D,20120829,000000,66.4,70.2,66.4,69.4,24130,0
+XOMA.US,D,20120830,000000,69.6,69.6,65.4,67.8,17852,0
+XOMA.US,D,20120831,000000,68,69.8,65.6,69.4,16744,0
+XOMA.US,D,20120904,000000,69.2,69.4,67.6,69.2,9589,0
+XOMA.US,D,20120905,000000,68.8,71.3,68.2,69,22368,0
+XOMA.US,D,20120906,000000,69.4,73,69.4,72.4,33497,0
+XOMA.US,D,20120907,000000,73,73.6,70.6,71.6,18790,0
+XOMA.US,D,20120910,000000,71.4,72.6,70.62,71.4,17478,0
+XOMA.US,D,20120911,000000,71.2,71.6,68.2,68.6,14758,0
+XOMA.US,D,20120912,000000,68.6,69.6,67.8,69,7486,0
+XOMA.US,D,20120913,000000,69,72.4,68.2,71.6,15152,0
+XOMA.US,D,20120914,000000,72,75.8,72,75.2,35539,0
+XOMA.US,D,20120917,000000,75,80,73,77.4,22745,0
+XOMA.US,D,20120918,000000,76.6,80.6,76.402,78,35057,0
+XOMA.US,D,20120919,000000,78,78.598,74.8,77.4,29883,0
+XOMA.US,D,20120920,000000,76.8,80,76.6,77.8,30699,0
+XOMA.US,D,20120921,000000,78.6,79.38,76.26,76.6,37516,0
+XOMA.US,D,20120924,000000,76.2,78,74,76.8,16937,0
+XOMA.US,D,20120925,000000,77,78.6,76,76.2,20669,0
+XOMA.US,D,20120926,000000,76.2,76.2,70,70.6,34336,0
+XOMA.US,D,20120927,000000,72,76.4,71.2,74.8,26919,0
+XOMA.US,D,20120928,000000,74.4,76.2,73.4,73.8,13940,0
+XOMA.US,D,20121001,000000,74,75.6,72.2,73.2,12348,0
+XOMA.US,D,20121002,000000,73.2,74.1,71,71.8,11169,0
+XOMA.US,D,20121003,000000,72.2,73.2,71.2,73,9582,0
+XOMA.US,D,20121004,000000,73.4,73.51,70.6,71.6,12239,0
+XOMA.US,D,20121005,000000,71.6,72.7,70.4,72.4,11399,0
+XOMA.US,D,20121008,000000,72.2,72.6,69.2,70.2,11293,0
+XOMA.US,D,20121009,000000,70,70.398,65.4,66,20985,0
+XOMA.US,D,20121010,000000,70.2,70.2,64.6,65.8,18051,0
+XOMA.US,D,20121011,000000,66,67.6,65.4,66.2,7330,0
+XOMA.US,D,20121012,000000,66.4,66.598,64.798,65,10130,0
+XOMA.US,D,20121015,000000,65,66,64,65.8,9248,0
+XOMA.US,D,20121016,000000,66.4,67.8,64.9,67.6,8882,0
+XOMA.US,D,20121017,000000,68,68.6,65.9,67.602,11614,0
+XOMA.US,D,20121018,000000,68,68.8,67.2,67.6,5817,0
+XOMA.US,D,20121019,000000,67,68.2,64,64.2,13882,0
+XOMA.US,D,20121022,000000,64,64.6,63.2,64.4,7530,0
+XOMA.US,D,20121023,000000,63.4,64.8,62.2,64.4,9411,0
+XOMA.US,D,20121024,000000,60.2,61.6,58.8,59.8,192414,0
+XOMA.US,D,20121025,000000,60,60.2,55.2,56.6,95964,0
+XOMA.US,D,20121026,000000,56.4,58.2,56,56.2,22119,0
+XOMA.US,D,20121031,000000,56.6,57.8,54.2,54.8,80393,0
+XOMA.US,D,20121101,000000,55.2,58.4,55,56.4,41786,0
+XOMA.US,D,20121102,000000,58,59,54.2,54.6,161447,0
+XOMA.US,D,20121105,000000,54.6,55.4,53.6,55,36691,0
+XOMA.US,D,20121106,000000,56,56,54.4,55.4,14621,0
+XOMA.US,D,20121107,000000,54.2,54.9,52.8,53,30066,0
+XOMA.US,D,20121108,000000,52.4,54.2,51.6,53,33435,0
+XOMA.US,D,20121109,000000,52.6,53.8,51.8,53.6,30303,0
+XOMA.US,D,20121112,000000,54,55.3,53,53.2,25900,0
+XOMA.US,D,20121113,000000,55.6,56.798,54,55.2,39949,0
+XOMA.US,D,20121114,000000,51,56,51,53.4,46620,0
+XOMA.US,D,20121115,000000,52.8,53,51,52.4,26107,0
+XOMA.US,D,20121116,000000,52.2,52.8,49.2,52,122755,0
+XOMA.US,D,20121119,000000,52.6,53.4,51.2,52.2,19235,0
+XOMA.US,D,20121120,000000,52.6,54.2,52,53.6,21535,0
+XOMA.US,D,20121121,000000,56.8,58,54.8,55.8,48575,0
+XOMA.US,D,20121123,000000,56.2,57,55,56.2,16286,0
+XOMA.US,D,20121126,000000,56.2,60.2,56.2,59.6,42903,0
+XOMA.US,D,20121127,000000,59.2,59.8,57,57.2,31865,0
+XOMA.US,D,20121128,000000,58.2,59.6,57,59.4,16520,0
+XOMA.US,D,20121129,000000,60.2,61.2,58.2,60.2,18551,0
+XOMA.US,D,20121130,000000,61.6,62,59.4,61,22965,0
+XOMA.US,D,20121203,000000,61,61.6,59.4,59.8,16766,0
+XOMA.US,D,20121204,000000,59.8,60.6,58.4,59.6,14810,0
+XOMA.US,D,20121205,000000,59.6,60.2,57.6,59,13361,0
+XOMA.US,D,20121206,000000,58.8,58.8,55,55.8,19332,0
+XOMA.US,D,20121207,000000,56,57.6,55.6,56,13086,0
+XOMA.US,D,20121210,000000,56,56,54,55,18284,0
+XOMA.US,D,20121211,000000,55.4,55.4,54,55,48465,0
+XOMA.US,D,20121212,000000,55.4,56,54,54.4,19381,0
+XOMA.US,D,20121213,000000,54.4,54.8,53,53.2,28318,0
+XOMA.US,D,20121214,000000,52.8,53.6,52.2,52.4,24322,0
+XOMA.US,D,20121217,000000,52.8,53.4,51.8,53,39001,0
+XOMA.US,D,20121218,000000,53.2,53.8,51.4,53.4,53706,0
+XOMA.US,D,20121219,000000,54,54.6,52.5,52.6,31461,0
+XOMA.US,D,20121220,000000,52.6,53,51.4,52.6,18984,0
+XOMA.US,D,20121221,000000,52.2,53.2,50.6,51,81770,0
+XOMA.US,D,20121224,000000,50.8,51,49.4,50,11790,0
+XOMA.US,D,20121226,000000,50.2,50.2,48.6,48.8,35279,0
+XOMA.US,D,20121227,000000,48.6,49.8,48,48,68552,0
+XOMA.US,D,20121228,000000,47.8,48.6,47.4,47.646,56970,0
+XOMA.US,D,20121231,000000,47.8,48.8,47.4,48,126827,0
+XOMA.US,D,20130102,000000,49.8,52.4,48.6,51.8,81755,0
+XOMA.US,D,20130103,000000,52,55.2,51.8,54.398,50400,0
+XOMA.US,D,20130104,000000,55.8,55.8,53.4,54.9,37071,0
+XOMA.US,D,20130107,000000,55,58,54,57.8,39099,0
+XOMA.US,D,20130108,000000,58,60,57.6,59.2,41115,0
+XOMA.US,D,20130109,000000,59.6,59.6,57.4,59.2,16896,0
+XOMA.US,D,20130110,000000,59.4,59.6,55.6,57,31322,0
+XOMA.US,D,20130111,000000,57.998,57.998,55.4,56.6,22381,0
+XOMA.US,D,20130114,000000,56.6,57.8,55.9,56.2,21323,0
+XOMA.US,D,20130115,000000,55.8,56.8,55.4,56.4,17040,0
+XOMA.US,D,20130116,000000,56.4,56.6,54,55,16821,0
+XOMA.US,D,20130117,000000,55.4,55.4,54,54.6,10324,0
+XOMA.US,D,20130118,000000,54.8,54.8,52.8,53.2,24664,0
+XOMA.US,D,20130122,000000,53,53.2,52,53.2,15436,0
+XOMA.US,D,20130123,000000,53.4,54.6,52.4,54.6,23420,0
+XOMA.US,D,20130124,000000,54.2,54.8,52.8,54,26621,0
+XOMA.US,D,20130125,000000,54.2,54.5,52.8,53.8,10381,0
+XOMA.US,D,20130128,000000,53.8,54.4,53.2,54.2,32949,0
+XOMA.US,D,20130129,000000,54.15,54.402,52.8,53.6,17729,0
+XOMA.US,D,20130130,000000,53.2,53.2,50.8,51.6,58721,0
+XOMA.US,D,20130131,000000,51.2,54.2,50.8,53.8,33214,0
+XOMA.US,D,20130201,000000,54.2,54.2,52.4,54,14041,0
+XOMA.US,D,20130204,000000,53.2,54,51.8,53.6,16726,0
+XOMA.US,D,20130205,000000,53.6,56.6,52.6,56.6,25592,0
+XOMA.US,D,20130206,000000,56.2,56.6,54.7,56.6,14912,0
+XOMA.US,D,20130207,000000,56.4,56.4,55.2,55.4,12279,0
+XOMA.US,D,20130208,000000,55.4,55.4,53.4,54.6,12437,0
+XOMA.US,D,20130211,000000,54.4,55,53.6,54.2,7343,0
+XOMA.US,D,20130212,000000,54,54.6,52.8,54.4,17590,0
+XOMA.US,D,20130213,000000,54.4,55.2,53.4,55,16189,0
+XOMA.US,D,20130214,000000,54.8,55.3,53.7,54,7960,0
+XOMA.US,D,20130215,000000,54.4,54.4,53,53.8,12255,0
+XOMA.US,D,20130219,000000,54.2,54.4,52.8,54,17954,0
+XOMA.US,D,20130220,000000,54,54.6,52.2,52.2,11190,0
+XOMA.US,D,20130221,000000,52.6,53.6,50.2,52.4,16168,0
+XOMA.US,D,20130222,000000,52.4,53.4,50.8,51.6,19060,0
+XOMA.US,D,20130225,000000,51.8,52.3,50,50.2,18960,0
+XOMA.US,D,20130226,000000,50.4,52.4,50,50.6,16006,0
+XOMA.US,D,20130227,000000,50.4,51.4,49.2,50.2,13096,0
+XOMA.US,D,20130228,000000,50.4,54.6,50.4,54.3,46309,0
+XOMA.US,D,20130301,000000,53,55.8,52.4,55.8,31136,0
+XOMA.US,D,20130304,000000,54.6,57,54.6,57,25489,0
+XOMA.US,D,20130305,000000,57.2,58.6,56.9,58.6,27460,0
+XOMA.US,D,20130306,000000,59,60,57.8,59,28691,0
+XOMA.US,D,20130307,000000,59,60,58.28,59.6,21171,0
+XOMA.US,D,20130308,000000,60.2,60.6,59,60.2,26396,0
+XOMA.US,D,20130311,000000,59.8,60.8,58.8,60.6,20170,0
+XOMA.US,D,20130312,000000,60.8,61.8,58.6,60.6,23773,0
+XOMA.US,D,20130313,000000,62.4,63.6,60,63.6,42170,0
+XOMA.US,D,20130314,000000,63.6,66.6,63.4,66.2,50989,0
+XOMA.US,D,20130315,000000,66,68,65.4,66,49372,0
+XOMA.US,D,20130318,000000,65,66.8,63.2,66.2,27136,0
+XOMA.US,D,20130319,000000,65.8,68.6,65.8,67.4,24270,0
+XOMA.US,D,20130320,000000,67.2,68.4,66.4,68.2,19922,0
+XOMA.US,D,20130321,000000,67.8,69.2,66.8,68.2,20655,0
+XOMA.US,D,20130322,000000,68.4,71.6,68.2,70,52881,0
+XOMA.US,D,20130325,000000,70.2,73.4,70.2,71,25576,0
+XOMA.US,D,20130326,000000,71.8,73.2,67,69,33128,0
+XOMA.US,D,20130327,000000,68.2,70.2,67.2,69.8,32747,0
+XOMA.US,D,20130328,000000,70.2,71.4,69.4,69.8,35648,0
+XOMA.US,D,20130401,000000,71,71.4,65.8,66.6,28465,0
+XOMA.US,D,20130402,000000,66.8,69.4,66.7,67.7,32935,0
+XOMA.US,D,20130403,000000,67.8,68.6,65.8,66.4,24542,0
+XOMA.US,D,20130404,000000,66.8,69.4,66.6,69.4,17928,0
+XOMA.US,D,20130405,000000,68.2,69,66.8,68,12886,0
+XOMA.US,D,20130408,000000,68.8,69.8,66.4,69.8,17723,0
+XOMA.US,D,20130409,000000,69.8,71.4,68.2,69.8,52554,0
+XOMA.US,D,20130410,000000,70.4,72.4,67.6,69.6,36045,0
+XOMA.US,D,20130411,000000,69.8,71.8,68.8,70.6,20056,0
+XOMA.US,D,20130412,000000,70.2,72,69.2,71.4,23685,0
+XOMA.US,D,20130415,000000,71,71,68.4,68.4,25924,0
+XOMA.US,D,20130416,000000,69,71,66.6,70.8,27293,0
+XOMA.US,D,20130417,000000,69.8,69.8,64.2,66.6,39109,0
+XOMA.US,D,20130418,000000,66.6,67.6,64.2,64.8,17797,0
+XOMA.US,D,20130419,000000,65,68.6,64.4,68.6,27392,0
+XOMA.US,D,20130422,000000,68.4,69,67.2,67.2,17156,0
+XOMA.US,D,20130423,000000,68.198,71.1,67.6,69.6,31748,0
+XOMA.US,D,20130424,000000,69.8,69.8,67.4,69.2,9409,0
+XOMA.US,D,20130425,000000,69,70.2,67.8,69,37722,0
+XOMA.US,D,20130426,000000,68.8,69.8,67,69.4,16293,0
+XOMA.US,D,20130429,000000,70,70,67.8,69.8,20473,0
+XOMA.US,D,20130430,000000,69.4,70.4,68.8,70,27719,0
+XOMA.US,D,20130501,000000,69.8,69.8,64.4,64.6,43943,0
+XOMA.US,D,20130502,000000,65,67.2,65,65.6,18718,0
+XOMA.US,D,20130503,000000,67,68.8,66.2,67,22701,0
+XOMA.US,D,20130506,000000,67,67.6,64.8,65.6,14040,0
+XOMA.US,D,20130507,000000,66.8,66.8,63.1,64.2,23433,0
+XOMA.US,D,20130508,000000,63.6,63.6,60.4,62.6,23537,0
+XOMA.US,D,20130509,000000,71.6,81.6,69.4,76.6,199719,0
+XOMA.US,D,20130510,000000,78,83.4,76.198,79.4,145189,0
+XOMA.US,D,20130513,000000,80.4,86.8,79.4,86,97374,0
+XOMA.US,D,20130514,000000,86.4,88,81.6,83.6,79373,0
+XOMA.US,D,20130515,000000,83.2,86.402,81.6,84.4,45496,0
+XOMA.US,D,20130516,000000,84.4,85,82.2,84.2,20837,0
+XOMA.US,D,20130517,000000,84.6,84.8,83,84.4,24184,0
+XOMA.US,D,20130520,000000,84,86.6,82.4,83.2,19756,0
+XOMA.US,D,20130521,000000,84,85.8,82.8,83.6,19878,0
+XOMA.US,D,20130522,000000,83.6,85.8,77.2,79.2,36591,0
+XOMA.US,D,20130523,000000,78,82.62,75.4,82.6,35240,0
+XOMA.US,D,20130524,000000,82,82.6,79.5,81.8,21776,0
+XOMA.US,D,20130528,000000,82.4,87.2,82.4,84.2,35121,0
+XOMA.US,D,20130529,000000,83.2,85,81.6,82.4,15917,0
+XOMA.US,D,20130530,000000,82.6,86,82.6,84.6,23288,0
+XOMA.US,D,20130531,000000,84,84.6,83.4,83.8,20700,0
+XOMA.US,D,20130603,000000,84.2,85.6,81.4,83.6,32533,0
+XOMA.US,D,20130604,000000,84,84.4,79,81.8,33090,0
+XOMA.US,D,20130605,000000,81.4,82.8,80.15,81.6,23236,0
+XOMA.US,D,20130606,000000,81.4,82.4,79.2,81.6,27236,0
+XOMA.US,D,20130607,000000,82.6,83.2,80,82.4,26266,0
+XOMA.US,D,20130610,000000,82.8,83.2,80.2,81.8,17790,0
+XOMA.US,D,20130611,000000,80.4,83,79,82,15836,0
+XOMA.US,D,20130612,000000,82.6,84,79,80.2,32531,0
+XOMA.US,D,20130613,000000,80.2,81.6,79.4,81.2,29222,0
+XOMA.US,D,20130614,000000,81.4,81.8,79.8,80,16369,0
+XOMA.US,D,20130617,000000,81.4,82.2,76.5,77,34733,0
+XOMA.US,D,20130618,000000,77,79.6,76.24,76.8,35561,0
+XOMA.US,D,20130619,000000,76.8,77.6,72,72.8,36595,0
+XOMA.US,D,20130620,000000,72.4,74,70,70,37796,0
+XOMA.US,D,20130621,000000,70.4,72.2,67.7,71.62,47216,0
+XOMA.US,D,20130624,000000,71,71.39,66.2,66.6,45449,0
+XOMA.US,D,20130625,000000,67.4,70.1,67.2,69,45996,0
+XOMA.US,D,20130626,000000,69.6,74.5,69.4,72.8,60154,0
+XOMA.US,D,20130627,000000,73.2,74.2,69.2,71.8,75071,0
+XOMA.US,D,20130628,000000,71.8,73.8,69.9,72.6,184594,0
+XOMA.US,D,20130701,000000,72.2,75.6,72.2,73.4,27376,0
+XOMA.US,D,20130702,000000,73.4,74.8,72.8,73.6,37473,0
+XOMA.US,D,20130703,000000,72.6,77.8,72.6,77.2,44415,0
+XOMA.US,D,20130705,000000,79,79,76.2,78.6,20841,0
+XOMA.US,D,20130708,000000,79,79.6,76.4,77,19188,0
+XOMA.US,D,20130709,000000,77.2,80.6,75.402,78.6,24161,0
+XOMA.US,D,20130710,000000,78.2,78.4,76.4,77.4,13031,0
+XOMA.US,D,20130711,000000,78.2,78.8,77,78.6,12821,0
+XOMA.US,D,20130712,000000,78.2,91,78,90.6,88940,0
+XOMA.US,D,20130715,000000,94,102,91.2,94.8,130067,0
+XOMA.US,D,20130716,000000,94.8,96,88.4,94.2,68142,0
+XOMA.US,D,20130717,000000,94.2,95.6,92.4,93.4,27022,0
+XOMA.US,D,20130718,000000,93.4,97.6,92.202,94.4,34544,0
+XOMA.US,D,20130719,000000,93,98.6,93,97.2,64535,0
+XOMA.US,D,20130722,000000,96.4,100.2,96.2,99.2,61058,0
+XOMA.US,D,20130723,000000,99.8,106.6,98.2,101.6,75295,0
+XOMA.US,D,20130724,000000,104.6,106.78,100.2,100.4,50397,0
+XOMA.US,D,20130725,000000,101,107,99.2,104.8,56885,0
+XOMA.US,D,20130726,000000,104,105.8,102.2,104.8,31388,0
+XOMA.US,D,20130729,000000,105,110.6,104.2,108.2,72638,0
+XOMA.US,D,20130730,000000,108.2,110.4,105.9,108,31780,0
+XOMA.US,D,20130731,000000,108.2,110.2,108,108.6,39227,0
+XOMA.US,D,20130801,000000,109.8,110,105,106.2,39273,0
+XOMA.US,D,20130802,000000,104.6,109,103.8,107.8,24375,0
+XOMA.US,D,20130805,000000,107.2,108.4,105.6,106.6,17853,0
+XOMA.US,D,20130806,000000,106,107.4,104,105,35563,0
+XOMA.US,D,20130807,000000,104.6,106.4,100.8,106,58156,0
+XOMA.US,D,20130808,000000,98,100.6,82.6,83.4,190124,0
+XOMA.US,D,20130809,000000,83.4,84.2,80,80.4,76472,0
+XOMA.US,D,20130812,000000,80,82.8,77.4,77.4,58681,0
+XOMA.US,D,20130813,000000,81.4,85,79.976,80,56541,0
+XOMA.US,D,20130814,000000,80.2,80.8,78.4,79.8,40425,0
+XOMA.US,D,20130815,000000,77.2,80.8,77,78.6,47568,0
+XOMA.US,D,20130816,000000,77.8,78.8,77.4,78.2,43044,0
+XOMA.US,D,20130819,000000,78,78.8,72.4,72.4,61751,0
+XOMA.US,D,20130820,000000,76.4,84.4,75.8,81.4,178374,0
+XOMA.US,D,20130821,000000,80.8,81.6,78,80.4,40790,0
+XOMA.US,D,20130822,000000,81.4,90.8,81.4,90,78566,0
+XOMA.US,D,20130823,000000,90,90,87.8,88.4,45123,0
+XOMA.US,D,20130826,000000,89.2,96,88.2,93.8,63371,0
+XOMA.US,D,20130827,000000,93.6,94.4,85.8,86.2,68947,0
+XOMA.US,D,20130828,000000,87.6,97,87.6,95.4,75481,0
+XOMA.US,D,20130829,000000,96.4,101.8,92.8,95.2,105794,0
+XOMA.US,D,20130830,000000,95.6,98,92.4,93.4,64670,0
+XOMA.US,D,20130903,000000,95.2,95.2,91.8,92.8,42333,0
+XOMA.US,D,20130904,000000,93.4,94.4,91.8,92.8,38179,0
+XOMA.US,D,20130905,000000,93.2,95.2,91,91.8,51387,0
+XOMA.US,D,20130906,000000,92.2,95.6,86.44,94.2,55756,0
+XOMA.US,D,20130909,000000,95.2,99,92.8,98.8,48755,0
+XOMA.US,D,20130910,000000,100,100.2,96.4,97.2,35691,0
+XOMA.US,D,20130911,000000,97.2,97.4,93,94,43610,0
+XOMA.US,D,20130912,000000,93.6,93.8,90.8,91.6,29730,0
+XOMA.US,D,20130913,000000,92.4,93.2,90.2,92,20581,0
+XOMA.US,D,20130916,000000,93.6,94.4,90.5,91.2,24667,0
+XOMA.US,D,20130917,000000,91,93.2,88.2,92.6,32227,0
+XOMA.US,D,20130918,000000,92.4,92.8,89,91.6,29427,0
+XOMA.US,D,20130919,000000,92,92.8,89.8,91.8,20870,0
+XOMA.US,D,20130920,000000,91.8,92.6,89.2,91.4,68403,0
+XOMA.US,D,20130923,000000,90.8,91,85.85,89.2,58199,0
+XOMA.US,D,20130924,000000,89.4,90.6,87.4,90,25925,0
+XOMA.US,D,20130925,000000,90.2,90.4,87.8,88,23055,0
+XOMA.US,D,20130926,000000,88.2,89.4,87.2,88.4,19425,0
+XOMA.US,D,20130927,000000,87.6,89,87.6,88.2,16946,0
+XOMA.US,D,20130930,000000,87.2,90.4,86,89.8,47545,0
+XOMA.US,D,20131001,000000,90,104,89.4,103.2,137890,0
+XOMA.US,D,20131002,000000,102.4,110.6,99,108.2,173200,0
+XOMA.US,D,20131003,000000,108,110.8,102.6,104.6,117785,0
+XOMA.US,D,20131004,000000,105.4,110,104.2,107.8,65050,0
+XOMA.US,D,20131007,000000,106.6,109.2,103.4,103.6,52360,0
+XOMA.US,D,20131008,000000,104,107,96,96.4,98495,0
+XOMA.US,D,20131009,000000,96.6,97.4,87,88.8,118287,0
+XOMA.US,D,20131010,000000,90.4,95.8,90.4,93.6,113830,0
+XOMA.US,D,20131011,000000,93.6,97.2,90.6,93.4,68185,0
+XOMA.US,D,20131014,000000,92.8,96.6,90.6,95.8,66650,0
+XOMA.US,D,20131015,000000,95.6,95.6,90.4,90.8,63410,0
+XOMA.US,D,20131016,000000,92,94.4,91,93,46945,0
+XOMA.US,D,20131017,000000,93,98.2,91.4,96.4,59935,0
+XOMA.US,D,20131018,000000,96.4,96.4,92.2,94.8,67215,0
+XOMA.US,D,20131021,000000,95.2,95.2,90.2,90.6,50790,0
+XOMA.US,D,20131022,000000,91.6,93.2,87.8,92.4,60930,0
+XOMA.US,D,20131023,000000,92.2,95.6,91.8,93.6,61476,0
+XOMA.US,D,20131024,000000,94.2,97.2,93.2,96.8,56855,0
+XOMA.US,D,20131025,000000,97,97.2,92,94.2,48485,0
+XOMA.US,D,20131028,000000,94.6,94.6,91.6,92.8,31210,0
+XOMA.US,D,20131029,000000,92.6,94.4,88.8,89.8,81195,0
+XOMA.US,D,20131030,000000,90.4,92.8,87.2,87.4,62090,0
+XOMA.US,D,20131031,000000,92,93.4,87.6,90.2,155146,0
+XOMA.US,D,20131101,000000,90,91.4,83,84.2,107980,0
+XOMA.US,D,20131104,000000,84.2,88.6,83.8,86,131455,0
+XOMA.US,D,20131105,000000,86,87,84.2,85.8,55150,0
+XOMA.US,D,20131106,000000,86,89,84.6,87.6,100475,0
+XOMA.US,D,20131107,000000,87.8,88.6,80,80.4,104730,0
+XOMA.US,D,20131108,000000,80.4,82.6,77,77.6,94295,0
+XOMA.US,D,20131111,000000,77.2,77.2,73.4,74.4,83495,0
+XOMA.US,D,20131112,000000,74.2,80,73.6,79.6,71395,0
+XOMA.US,D,20131113,000000,78.6,81.2,77.6,80.8,43385,0
+XOMA.US,D,20131114,000000,78.2,82.6,78,82.4,57860,0
+XOMA.US,D,20131115,000000,82.2,83.6,81.4,83.2,42075,0
+XOMA.US,D,20131118,000000,83.4,84,76.8,78,42620,0
+XOMA.US,D,20131119,000000,77.8,78.2,75.6,76.6,44575,0
+XOMA.US,D,20131120,000000,76.2,81,76.2,77.2,30475,0
+XOMA.US,D,20131121,000000,78,81.4,77.8,81.2,34940,0
+XOMA.US,D,20131122,000000,81.2,83.2,81,83.2,31111,0
+XOMA.US,D,20131125,000000,83.6,84.2,80.4,82,75975,0
+XOMA.US,D,20131126,000000,82,86.8,81.6,85.6,53584,0
+XOMA.US,D,20131127,000000,86.2,92.6,85.6,92.4,102180,0
+XOMA.US,D,20131129,000000,93.4,96.2,91,95.6,44810,0
+XOMA.US,D,20131202,000000,99,120.6,96.4,116.8,472870,0
+XOMA.US,D,20131203,000000,112,118.2,110,117.6,218730,0
+XOMA.US,D,20131204,000000,115.8,125.6,112.4,122.2,238035,0
+XOMA.US,D,20131205,000000,116.8,124.8,116.2,120.2,149675,0
+XOMA.US,D,20131206,000000,121.4,124,118.3,120.4,90928,0
+XOMA.US,D,20131209,000000,120.8,123,116.4,118.6,96260,0
+XOMA.US,D,20131210,000000,118,120.2,114,120.2,66224,0
+XOMA.US,D,20131211,000000,121.6,123.2,111,112.4,73645,0
+XOMA.US,D,20131212,000000,112,115,108,113.2,67830,0
+XOMA.US,D,20131213,000000,105.4,109.6,104.8,105.4,389054,0
+XOMA.US,D,20131216,000000,106.2,111.6,105.4,110.4,82651,0
+XOMA.US,D,20131217,000000,110.8,115,108.4,109,45760,0
+XOMA.US,D,20131218,000000,110,116.2,109,116.2,90285,0
+XOMA.US,D,20131219,000000,113.2,126.4,113,126,165490,0
+XOMA.US,D,20131220,000000,126.6,134.4,126.6,134,200170,0
+XOMA.US,D,20131223,000000,133,139.4,130.2,137,106129,0
+XOMA.US,D,20131224,000000,139.8,143.4,137.8,141.4,81644,0
+XOMA.US,D,20131226,000000,142,149,139.6,146,140388,0
+XOMA.US,D,20131227,000000,146.4,146.6,135,138.2,113935,0
+XOMA.US,D,20131230,000000,138.6,141.2,137.6,139,57330,0
+XOMA.US,D,20131231,000000,139.4,141.2,133,134.6,133445,0
+XOMA.US,D,20140102,000000,133.2,138.6,128.6,138.4,143055,0
+XOMA.US,D,20140103,000000,138.6,142,138,141.8,98987,0
+XOMA.US,D,20140106,000000,142.4,142.8,139,141.2,69375,0
+XOMA.US,D,20140107,000000,140.4,144.6,136.8,140,90280,0
+XOMA.US,D,20140108,000000,127.8,149.4,127.8,143.2,112783,0
+XOMA.US,D,20140109,000000,153.6,163.6,145.8,163.4,219170,0
+XOMA.US,D,20140110,000000,164.6,168.8,162,166.4,188345,0
+XOMA.US,D,20140113,000000,165.6,179.8,156.6,157.8,311081,0
+XOMA.US,D,20140114,000000,158,167.4,157,166.4,108865,0
+XOMA.US,D,20140115,000000,171,175,163,163.8,93895,0
+XOMA.US,D,20140116,000000,164.2,172.8,164.2,167.6,85610,0
+XOMA.US,D,20140117,000000,168,168,163,164,69485,0
+XOMA.US,D,20140121,000000,167.8,168.8,159.6,168,85320,0
+XOMA.US,D,20140122,000000,168,168.8,163.8,165.2,55930,0
+XOMA.US,D,20140123,000000,166.8,166.8,160.2,166.6,52990,0
+XOMA.US,D,20140124,000000,162,162.6,145.8,150.2,136815,0
+XOMA.US,D,20140127,000000,147,154,135,147.8,131290,0
+XOMA.US,D,20140128,000000,148.6,154.2,148.4,152.6,44555,0
+XOMA.US,D,20140129,000000,149.8,155.8,145.4,153,105080,0
+XOMA.US,D,20140130,000000,155,162,155,159.4,94520,0
+XOMA.US,D,20140131,000000,157.2,160.4,153,155.4,73498,0
+XOMA.US,D,20140203,000000,155.4,157.2,140,142.4,103720,0
+XOMA.US,D,20140204,000000,142.6,149.6,141.6,147,62556,0
+XOMA.US,D,20140205,000000,144.8,146,139,141.6,76101,0
+XOMA.US,D,20140206,000000,142.2,144.8,138,140.2,52219,0
+XOMA.US,D,20140207,000000,141.4,147.6,140.2,146.6,91938,0
+XOMA.US,D,20140210,000000,147,155.8,147,153.6,50906,0
+XOMA.US,D,20140211,000000,154.8,155.4,148,149.8,46168,0
+XOMA.US,D,20140212,000000,153.6,157,147.2,148.2,71825,0
+XOMA.US,D,20140213,000000,146.4,152,142.2,149.8,37378,0
+XOMA.US,D,20140214,000000,148.8,153.6,145,146.8,44233,0
+XOMA.US,D,20140218,000000,146.8,155.8,146.6,148.8,71697,0
+XOMA.US,D,20140219,000000,148,150.6,145.2,145.4,40393,0
+XOMA.US,D,20140220,000000,145.8,153.4,144,152,65804,0
+XOMA.US,D,20140221,000000,152.8,172.4,149,169.6,279433,0
+XOMA.US,D,20140224,000000,169.4,182.6,169.4,177,247612,0
+XOMA.US,D,20140225,000000,190.2,190.6,177,185.2,232556,0
+XOMA.US,D,20140226,000000,186,187,178.4,178.6,148682,0
+XOMA.US,D,20140227,000000,177.2,182.2,176.8,178.2,73435,0
+XOMA.US,D,20140228,000000,177.6,180.6,161.2,167.2,139349,0
+XOMA.US,D,20140303,000000,161.4,178.8,161.4,178.2,94878,0
+XOMA.US,D,20140304,000000,182.2,191.4,182,188.8,195069,0
+XOMA.US,D,20140305,000000,145.4,150.6,136,136.4,861160,0
+XOMA.US,D,20140306,000000,140,141,129,131,245703,0
+XOMA.US,D,20140307,000000,132,133,121,126.6,174686,0
+XOMA.US,D,20140310,000000,125.6,128.8,120.6,128.6,181681,0
+XOMA.US,D,20140311,000000,122,127.2,116.8,117.4,197837,0
+XOMA.US,D,20140312,000000,115.6,121.8,114.2,121.2,121097,0
+XOMA.US,D,20140313,000000,121.6,124.6,119,123,122443,0
+XOMA.US,D,20140314,000000,120.6,123.4,118.2,120.4,107242,0
+XOMA.US,D,20140317,000000,121.4,124.6,118.2,119,70208,0
+XOMA.US,D,20140318,000000,119.4,128.6,119.4,128,155397,0
+XOMA.US,D,20140319,000000,125.6,129,124.2,126,112237,0
+XOMA.US,D,20140320,000000,125.8,128.4,124.2,124.6,62274,0
+XOMA.US,D,20140321,000000,125.8,125.8,117,121.2,421002,0
+XOMA.US,D,20140324,000000,121,121,108,108.2,148024,0
+XOMA.US,D,20140325,000000,110.8,112.8,104.2,108,106517,0
+XOMA.US,D,20140326,000000,109.6,110.6,100,100.6,150810,0
+XOMA.US,D,20140327,000000,100,105.6,96.4,105.2,120142,0
+XOMA.US,D,20140328,000000,104.8,105,98.4,99.2,98574,0
+XOMA.US,D,20140331,000000,99.6,104.4,95.4,104.2,109121,0
+XOMA.US,D,20140401,000000,104.6,110.8,101.4,105.4,104341,0
+XOMA.US,D,20140402,000000,106,107.8,102.4,104.8,71564,0
+XOMA.US,D,20140403,000000,105.6,105.8,97.1,98.4,104618,0
+XOMA.US,D,20140404,000000,100.4,101,89.4,93,155262,0
+XOMA.US,D,20140407,000000,91.4,95.4,88,92.4,100766,0
+XOMA.US,D,20140408,000000,93,95.6,89.6,93.4,133586,0
+XOMA.US,D,20140409,000000,94.8,95.8,93,94.8,84832,0
+XOMA.US,D,20140410,000000,95.8,96,85.6,86,108452,0
+XOMA.US,D,20140411,000000,84,89.8,81.8,82.9,122411,0
+XOMA.US,D,20140414,000000,84.2,86.2,76.8,79.2,96542,0
+XOMA.US,D,20140415,000000,79.8,84.5,77.6,84,129384,0
+XOMA.US,D,20140416,000000,85.2,86.8,81.6,86.4,87060,0
+XOMA.US,D,20140417,000000,85.8,88.4,83.8,84.2,52700,0
+XOMA.US,D,20140421,000000,83.6,86.6,82,86.5,51772,0
+XOMA.US,D,20140422,000000,87,90,87,89,74665,0
+XOMA.US,D,20140423,000000,88.8,89.8,83.4,85.9,68857,0
+XOMA.US,D,20140424,000000,86.8,87,80.6,84,76640,0
+XOMA.US,D,20140425,000000,83.8,84,79,79.2,58412,0
+XOMA.US,D,20140428,000000,80,82.6,74.4,76.4,98454,0
+XOMA.US,D,20140429,000000,82.2,97,80.4,91.8,287714,0
+XOMA.US,D,20140430,000000,90.6,92,86.4,88.8,108824,0
+XOMA.US,D,20140501,000000,88.2,91,85,87.6,80584,0
+XOMA.US,D,20140502,000000,87.8,89.4,85.8,86,56654,0
+XOMA.US,D,20140505,000000,85.6,93.8,84,93,132635,0
+XOMA.US,D,20140506,000000,92.4,93.4,85.4,85.8,88665,0
+XOMA.US,D,20140507,000000,86,87,81.6,84.2,65537,0
+XOMA.US,D,20140508,000000,82.6,82.8,68.4,68.6,207052,0
+XOMA.US,D,20140509,000000,68.6,73,68.6,72.8,87602,0
+XOMA.US,D,20140512,000000,73.6,79.4,72,78.6,108312,0
+XOMA.US,D,20140513,000000,78,79.2,74.8,76.8,79535,0
+XOMA.US,D,20140514,000000,76.6,77.6,73.2,74.2,75506,0
+XOMA.US,D,20140515,000000,73.4,74.8,69.4,71.8,109229,0
+XOMA.US,D,20140516,000000,71.6,72.8,70,72.6,49799,0
+XOMA.US,D,20140519,000000,72,75.8,71.8,75.1,62671,0
+XOMA.US,D,20140520,000000,74.4,75.8,72.8,73,87084,0
+XOMA.US,D,20140521,000000,74,75.4,72,74.6,58870,0
+XOMA.US,D,20140522,000000,75,78.8,74.6,77.4,66519,0
+XOMA.US,D,20140523,000000,77.4,81.4,76.4,81,70131,0
+XOMA.US,D,20140527,000000,81.4,84.6,80.4,83.4,65731,0
+XOMA.US,D,20140528,000000,83.4,84.57,81.4,82.8,42001,0
+XOMA.US,D,20140529,000000,84.4,85.6,83.4,84.4,41442,0
+XOMA.US,D,20140530,000000,84,85.2,82,82.8,43051,0
+XOMA.US,D,20140602,000000,83.4,84,80,81,40237,0
+XOMA.US,D,20140603,000000,80.8,80.8,78.2,79.8,32507,0
+XOMA.US,D,20140604,000000,79,82,77.6,82,40932,0
+XOMA.US,D,20140605,000000,82.4,88.8,81.8,88.2,89138,0
+XOMA.US,D,20140606,000000,88.6,93.75,86.4,92.202,80346,0
+XOMA.US,D,20140609,000000,92.8,100.7,92.4,96.6,122880,0
+XOMA.US,D,20140610,000000,95.8,98,91,93.2,78045,0
+XOMA.US,D,20140611,000000,91.6,94.8,91,93.8,58006,0
+XOMA.US,D,20140612,000000,94,98.4,92.4,95,52050,0
+XOMA.US,D,20140613,000000,89,93.6,86,89.2,142048,0
+XOMA.US,D,20140616,000000,89,93.6,88,93.2,84215,0
+XOMA.US,D,20140617,000000,92.6,99.4,91.4,97.4,109956,0
+XOMA.US,D,20140618,000000,97.2,99.4,95.4,97.6,94070,0
+XOMA.US,D,20140619,000000,99,99.6,94.2,97.2,78930,0
+XOMA.US,D,20140620,000000,97.8,98.2,94,95.4,335533,0
+XOMA.US,D,20140623,000000,95.6,100,95,96.4,83023,0
+XOMA.US,D,20140624,000000,96.6,98.8,93.2,93.4,86171,0
+XOMA.US,D,20140625,000000,92.4,93.9,90,93.3,55240,0
+XOMA.US,D,20140626,000000,93.4,94,90.6,91.8,43753,0
+XOMA.US,D,20140627,000000,91.998,93.4,90,93,141296,0
+XOMA.US,D,20140630,000000,93.2,94,90,91.8,52320,0
+XOMA.US,D,20140701,000000,89.6,95.6,88,95.2,81333,0
+XOMA.US,D,20140702,000000,94.8,99,94.8,96.6,62200,0
+XOMA.US,D,20140703,000000,97.4,97.4,93.8,94.2,29302,0
+XOMA.US,D,20140707,000000,94,94,89,89,60596,0
+XOMA.US,D,20140708,000000,89.6,89.6,81.8,82.4,107962,0
+XOMA.US,D,20140709,000000,83.4,86.2,82.2,85.2,46436,0
+XOMA.US,D,20140710,000000,83,85,81.4,82.2,56525,0
+XOMA.US,D,20140711,000000,82.4,85.2,82.2,85,39671,0
+XOMA.US,D,20140714,000000,85.2,87,82,83,57495,0
+XOMA.US,D,20140715,000000,83.2,84.4,79,80.2,73265,0
+XOMA.US,D,20140716,000000,81,81.6,77.6,78.2,51931,0
+XOMA.US,D,20140717,000000,77.2,79.2,73.2,74,85294,0
+XOMA.US,D,20140718,000000,75.8,77.8,73.8,76.8,69925,0
+XOMA.US,D,20140721,000000,75.8,80.8,75.6,80.6,57265,0
+XOMA.US,D,20140722,000000,81.4,83.2,79.8,80.6,50928,0
+XOMA.US,D,20140723,000000,81.4,84.2,80.6,83,57176,0
+XOMA.US,D,20140724,000000,83.2,84,80.4,81.4,44457,0
+XOMA.US,D,20140725,000000,80.6,82.798,78.2,78.6,44627,0
+XOMA.US,D,20140728,000000,79.2,80,74.8,77,48658,0
+XOMA.US,D,20140729,000000,77.2,79.5,76.6,78.4,55886,0
+XOMA.US,D,20140730,000000,79.8,81.8,78.6,81.2,43733,0
+XOMA.US,D,20140731,000000,79.2,81.2,77,77.6,61953,0
+XOMA.US,D,20140801,000000,77.8,79.4,74,78.2,74667,0
+XOMA.US,D,20140804,000000,79.6,80.8,77.8,80.6,63401,0
+XOMA.US,D,20140805,000000,80.2,81.76,76.6,78.2,76916,0
+XOMA.US,D,20140806,000000,77.6,79.6,76.44,78,36718,0
+XOMA.US,D,20140807,000000,78.2,80.4,76.8,77.8,39464,0
+XOMA.US,D,20140808,000000,78,80.998,76.4,80.4,64482,0
+XOMA.US,D,20140811,000000,81,84.6,80.4,84.4,69247,0
+XOMA.US,D,20140812,000000,84,87,83.2,83.4,65525,0
+XOMA.US,D,20140813,000000,84.4,86.244,83,83.2,55796,0
+XOMA.US,D,20140814,000000,83.4,86.8,83.4,86.4,52623,0
+XOMA.US,D,20140815,000000,86.4,88.6,83.6,86,84204,0
+XOMA.US,D,20140818,000000,88,88.4,86.4,87.4,52333,0
+XOMA.US,D,20140819,000000,88,89,86.6,87.8,41308,0
+XOMA.US,D,20140820,000000,86.8,87.8,84.02,85.8,46204,0
+XOMA.US,D,20140821,000000,85.6,87,83.2,83.6,38203,0
+XOMA.US,D,20140822,000000,83.6,85,81.4,84.8,30526,0
+XOMA.US,D,20140825,000000,85.8,86.4,83.2,84,52723,0
+XOMA.US,D,20140826,000000,84.4,88,83.6,88,51337,0
+XOMA.US,D,20140827,000000,88.6,88.6,85.4,86.4,44535,0
+XOMA.US,D,20140828,000000,86,88.4,86,87.2,42950,0
+XOMA.US,D,20140829,000000,87.8,88.2,86,87.6,33527,0
+XOMA.US,D,20140902,000000,88,88.2,85,86.2,45246,0
+XOMA.US,D,20140903,000000,86.8,87.8,85.2,87.6,64671,0
+XOMA.US,D,20140904,000000,87.6,98.2,86.2,93,239860,0
+XOMA.US,D,20140905,000000,92.6,92.8,87,89.4,129205,0
+XOMA.US,D,20140908,000000,89.2,91.8,87.5,91.4,132600,0
+XOMA.US,D,20140909,000000,91,92.2,88,88.2,84719,0
+XOMA.US,D,20140910,000000,88,91.4,87.2,90.5,39268,0
+XOMA.US,D,20140911,000000,89.4,97,89,97,135757,0
+XOMA.US,D,20140912,000000,97.6,97.6,93.2,94.6,70557,0
+XOMA.US,D,20140915,000000,94.4,94.4,89.4,90.2,103995,0
+XOMA.US,D,20140916,000000,90,92,88.2,91.4,59542,0
+XOMA.US,D,20140917,000000,91.6,94,91.2,92.6,50056,0
+XOMA.US,D,20140918,000000,93.4,94.2,90.6,91.6,41817,0
+XOMA.US,D,20140919,000000,92.6,93.6,88.6,90.8,107006,0
+XOMA.US,D,20140922,000000,90.8,90.8,87.4,88.6,69208,0
+XOMA.US,D,20140923,000000,87.8,89.8,86,86.6,66290,0
+XOMA.US,D,20140924,000000,86.8,89.3,86.6,88.8,43921,0
+XOMA.US,D,20140925,000000,88.4,89.8,84.6,85.6,55619,0
+XOMA.US,D,20140926,000000,87,87,85,86.6,44161,0
+XOMA.US,D,20140929,000000,85,87.944,84.4,85.4,37683,0
+XOMA.US,D,20140930,000000,85.4,87,84,84.2,52526,0
+XOMA.US,D,20141001,000000,84.4,85.4,80,82,91704,0
+XOMA.US,D,20141002,000000,81.6,82.8,77.2,82,84476,0
+XOMA.US,D,20141003,000000,83.4,85.4,81,83.4,45142,0
+XOMA.US,D,20141006,000000,83.4,84,80,80.6,58566,0
+XOMA.US,D,20141007,000000,79.4,81,77.6,77.8,51073,0
+XOMA.US,D,20141008,000000,77.6,80.8,76,80,63108,0
+XOMA.US,D,20141009,000000,80,80.6,74.2,74.4,89997,0
+XOMA.US,D,20141010,000000,75.2,78.4,73,74,79942,0
+XOMA.US,D,20141013,000000,74.2,78,72.2,75.6,56182,0
+XOMA.US,D,20141014,000000,77.2,79.602,75,76.2,78112,0
+XOMA.US,D,20141015,000000,75,79.4,74,78.8,94364,0
+XOMA.US,D,20141016,000000,76.4,82.2,75.4,81.4,101919,0
+XOMA.US,D,20141017,000000,83.4,83.8,80,80.6,62298,0
+XOMA.US,D,20141020,000000,80.6,85.1,80.6,85,42692,0
+XOMA.US,D,20141021,000000,85.2,86.56,83.2,85.4,63149,0
+XOMA.US,D,20141022,000000,85.2,87,83.6,84.6,46159,0
+XOMA.US,D,20141023,000000,85.8,89,85,87.4,61800,0
+XOMA.US,D,20141024,000000,87.4,88.402,86,86,36804,0
+XOMA.US,D,20141027,000000,85.4,88.8,85.1,88.4,39011,0
+XOMA.US,D,20141028,000000,89,92.2,88.8,91.8,50345,0
+XOMA.US,D,20141029,000000,91.6,92.398,88.2,89,48575,0
+XOMA.US,D,20141030,000000,88.6,92,88.2,91.4,41044,0
+XOMA.US,D,20141031,000000,93.6,95,85.2,85.8,101643,0
+XOMA.US,D,20141103,000000,86.6,88.2,83.4,85.8,52524,0
+XOMA.US,D,20141104,000000,85.4,87.8,83.4,83.6,74736,0
+XOMA.US,D,20141105,000000,84.8,85,79.6,80,51697,0
+XOMA.US,D,20141106,000000,79.6,82.6,78.8,82.4,57270,0
+XOMA.US,D,20141107,000000,78.8,80,75,76.2,138321,0
+XOMA.US,D,20141110,000000,75.6,78,73.2,77.8,60610,0
+XOMA.US,D,20141111,000000,77.4,81.8,77,80.8,62874,0
+XOMA.US,D,20141112,000000,80.2,82.6,79,81.6,42854,0
+XOMA.US,D,20141113,000000,81.8,83,79,79.4,35750,0
+XOMA.US,D,20141114,000000,79.8,79.934,77,78.4,53731,0
+XOMA.US,D,20141117,000000,78,80.6,78,79.6,30358,0
+XOMA.US,D,20141118,000000,79.8,82.8,78.8,81.2,41681,0
+XOMA.US,D,20141119,000000,81.2,85.4,79.2,82.3,90130,0
+XOMA.US,D,20141120,000000,84,92,83.2,90.8,184493,0
+XOMA.US,D,20141121,000000,93.6,94.6,90,91.8,101504,0
+XOMA.US,D,20141124,000000,96.2,105.4,94.2,105.4,253109,0
+XOMA.US,D,20141125,000000,108,112.6,105,110.4,360662,0
+XOMA.US,D,20141126,000000,111,114.2,104.2,114,245090,0
+XOMA.US,D,20141128,000000,115.4,119,111.2,113.8,175849,0
+XOMA.US,D,20141201,000000,115.6,116.2,106.8,111.2,207841,0
+XOMA.US,D,20141202,000000,112,112.4,100.2,101.8,217944,0
+XOMA.US,D,20141203,000000,101,102.2,94.4,95.2,311685,0
+XOMA.US,D,20141204,000000,94.6,95.2,88.4,89.2,253661,0
+XOMA.US,D,20141205,000000,87.6,94,87.4,93.3,130877,0
+XOMA.US,D,20141208,000000,95.4,99.4,93,99,163793,0
+XOMA.US,D,20141209,000000,99.8,100,90.2,98.6,269090,0
+XOMA.US,D,20141210,000000,99.6,99.8,94.8,95.4,111046,0
+XOMA.US,D,20141211,000000,95.6,97.8,92.8,94,90069,0
+XOMA.US,D,20141212,000000,92.2,96.6,92.2,93.6,78589,0
+XOMA.US,D,20141215,000000,93,95,85.6,86,157282,0
+XOMA.US,D,20141216,000000,85.8,89.4,82.6,83,125414,0
+XOMA.US,D,20141217,000000,84.8,87.6,82.8,86.4,160739,0
+XOMA.US,D,20141218,000000,88.6,88.8,84,85,138919,0
+XOMA.US,D,20141219,000000,84.8,85.8,80,80.2,647836,0
+XOMA.US,D,20141222,000000,80.6,82,78.2,79.2,120703,0
+XOMA.US,D,20141223,000000,80.2,81.4,70,71.4,288202,0
+XOMA.US,D,20141224,000000,72.2,74.4,71.6,73.6,69528,0
+XOMA.US,D,20141226,000000,74.6,76,72.4,74,111095,0
+XOMA.US,D,20141229,000000,73.6,75.8,72.8,73,91668,0
+XOMA.US,D,20141230,000000,72.6,74.4,71.6,71.8,107605,0
+XOMA.US,D,20141231,000000,71.4,72.8,70,71.8,114795,0
+XOMA.US,D,20150102,000000,71.8,72.6,69,71,171064,0
+XOMA.US,D,20150105,000000,72.6,79.6,72.2,77.4,301149,0
+XOMA.US,D,20150106,000000,78.8,78.8,70,70.2,307274,0
+XOMA.US,D,20150107,000000,72,73.2,68.6,73.2,136256,0
+XOMA.US,D,20150108,000000,74,75.6,72,74.6,103253,0
+XOMA.US,D,20150109,000000,74.8,75.1,71.6,73.2,95642,0
+XOMA.US,D,20150112,000000,73.4,75,71.6,74.6,106359,0
+XOMA.US,D,20150113,000000,75,77.4,71,72.9,118076,0
+XOMA.US,D,20150114,000000,72,73.8,70.4,72.2,63783,0
+XOMA.US,D,20150115,000000,71.6,72.4,66,69.8,178983,0
+XOMA.US,D,20150116,000000,69.2,72.4,68,70,115508,0
+XOMA.US,D,20150120,000000,73,73.2,68,71.6,103369,0
+XOMA.US,D,20150121,000000,71.6,71.6,67.4,68.5,90456,0
+XOMA.US,D,20150122,000000,68.8,71.2,65,70,174499,0
+XOMA.US,D,20150123,000000,70,70.402,67,69.6,138755,0
+XOMA.US,D,20150126,000000,70,73,69.4,72.4,85401,0
+XOMA.US,D,20150127,000000,71.4,75.2,70.8,73.8,117380,0
+XOMA.US,D,20150128,000000,74,75.2,71.6,74.4,111912,0
+XOMA.US,D,20150129,000000,74.4,74.4,71.3,73.4,74064,0
+XOMA.US,D,20150130,000000,72.6,74.2,69.8,71.2,96089,0
+XOMA.US,D,20150202,000000,72,75,69,70.8,106986,0
+XOMA.US,D,20150203,000000,70.6,72,67,70.2,103690,0
+XOMA.US,D,20150204,000000,69.2,69.4,67,67.2,108816,0
+XOMA.US,D,20150205,000000,67.4,69.2,67,68.8,63177,0
+XOMA.US,D,20150206,000000,68.2,69.8,67,68.2,65456,0
+XOMA.US,D,20150209,000000,68.2,69.4,65.6,66.2,107693,0
+XOMA.US,D,20150210,000000,66.4,66.6,64.4,65.8,77976,0
+XOMA.US,D,20150211,000000,65.4,69.2,65.4,66.6,70712,0
+XOMA.US,D,20150212,000000,68,68.8,66.2,68.4,62586,0
+XOMA.US,D,20150213,000000,68,69.2,67.07,68.2,42957,0
+XOMA.US,D,20150217,000000,67.8,71.4,67.8,71.4,89025,0
+XOMA.US,D,20150218,000000,71.8,73,70.4,72.9,59752,0
+XOMA.US,D,20150219,000000,72.8,78.2,72.2,78,124525,0
+XOMA.US,D,20150220,000000,78.2,81.2,77,81,127135,0
+XOMA.US,D,20150223,000000,85,86.6,80.8,82.2,162577,0
+XOMA.US,D,20150224,000000,81.2,81.6,73.6,76.6,163201,0
+XOMA.US,D,20150225,000000,76.8,80.6,75.8,79.8,95054,0
+XOMA.US,D,20150226,000000,79.8,79.8,74.4,76.6,93135,0
+XOMA.US,D,20150227,000000,76,76.2,72.2,73.8,67174,0
+XOMA.US,D,20150302,000000,73.4,75.6,73.2,74.8,57290,0
+XOMA.US,D,20150303,000000,76,76,72.2,74.6,76230,0
+XOMA.US,D,20150304,000000,74.6,75.2,72,73.6,112105,0
+XOMA.US,D,20150305,000000,73.8,76.4,72.2,73,99210,0
+XOMA.US,D,20150306,000000,72.8,74,69.2,71.4,128405,0
+XOMA.US,D,20150309,000000,72.4,76,69.6,75,241455,0
+XOMA.US,D,20150310,000000,75,78.2,73,75.8,238130,0
+XOMA.US,D,20150311,000000,76,76.8,73.4,74.4,126390,0
+XOMA.US,D,20150312,000000,73.4,75.8,70.6,75.6,179585,0
+XOMA.US,D,20150313,000000,75,75,71.4,73.6,125545,0
+XOMA.US,D,20150316,000000,74.4,75.8,72.4,74.4,78010,0
+XOMA.US,D,20150317,000000,74.4,80.4,74,78.4,210225,0
+XOMA.US,D,20150318,000000,79.6,80.6,76.2,79.6,137445,0
+XOMA.US,D,20150319,000000,79.6,83.2,78.4,82.8,135320,0
+XOMA.US,D,20150320,000000,83.4,85.6,79,79.8,314635,0
+XOMA.US,D,20150323,000000,79.4,80.4,75.6,79.6,138275,0
+XOMA.US,D,20150324,000000,79,82.4,77.6,78,109645,0
+XOMA.US,D,20150325,000000,78.4,79.8,74,74,123980,0
+XOMA.US,D,20150326,000000,73.4,74.2,70.4,71.8,140930,0
+XOMA.US,D,20150327,000000,72.2,73.6,71.2,72.8,138650,0
+XOMA.US,D,20150330,000000,73,75,73,74.6,93835,0
+XOMA.US,D,20150331,000000,74,75.2,72.2,72.8,103053,0
+XOMA.US,D,20150401,000000,72.6,74.8,70.8,71.2,141020,0
+XOMA.US,D,20150402,000000,71.8,73.2,70.2,70.8,90920,0
+XOMA.US,D,20150406,000000,70.8,71.2,69.2,70,93855,0
+XOMA.US,D,20150407,000000,70.4,73.4,70,71.8,80463,0
+XOMA.US,D,20150408,000000,72.4,76.4,72,74.8,118285,0
+XOMA.US,D,20150409,000000,75,76.2,72.3,75.4,60033,0
+XOMA.US,D,20150410,000000,76,77.6,75.2,76,63030,0
+XOMA.US,D,20150413,000000,76,79.4,75.6,78.4,69465,0
+XOMA.US,D,20150414,000000,78.8,79,76.2,76.4,44575,0
+XOMA.US,D,20150415,000000,77,78.2,75.8,76.5,48073,0
+XOMA.US,D,20150416,000000,76,77,75.2,76.6,29215,0
+XOMA.US,D,20150417,000000,76.4,76.6,73,74,88590,0
+XOMA.US,D,20150420,000000,74.2,75.6,72.2,74,70692,0
+XOMA.US,D,20150421,000000,74.2,76,73,73.4,66751,0
+XOMA.US,D,20150422,000000,73,74.4,71.6,72.7,73071,0
+XOMA.US,D,20150423,000000,72.4,74.2,72,72.4,60830,0
+XOMA.US,D,20150424,000000,72.8,74.4,71.8,72,57886,0
+XOMA.US,D,20150427,000000,72,73,67.4,69,131395,0
+XOMA.US,D,20150428,000000,69.2,70.4,66,66.4,118345,0
+XOMA.US,D,20150429,000000,69.2,69.2,62.6,64.4,159635,0
+XOMA.US,D,20150430,000000,64.2,64.6,58.4,60,194710,0
+XOMA.US,D,20150501,000000,60.8,65.2,60.6,65.2,126860,0
+XOMA.US,D,20150504,000000,66.6,67.2,64,65,83260,0
+XOMA.US,D,20150505,000000,64.6,65.2,62.2,63,107465,0
+XOMA.US,D,20150506,000000,64.6,66.4,62.8,64.6,116425,0
+XOMA.US,D,20150507,000000,63.6,66,63.6,65.8,107849,0
+XOMA.US,D,20150508,000000,66,74,65.8,74,378785,0
+XOMA.US,D,20150511,000000,74.6,74.8,72,74.2,113495,0
+XOMA.US,D,20150512,000000,73.8,74.4,72.4,72.8,77500,0
+XOMA.US,D,20150513,000000,73.2,73.2,69,69.2,113970,0
+XOMA.US,D,20150514,000000,69.4,70.4,67.2,68.6,87160,0
+XOMA.US,D,20150515,000000,68.6,68.8,66.6,66.8,130282,0
+XOMA.US,D,20150518,000000,66.4,70,66.4,68.2,83519,0
+XOMA.US,D,20150519,000000,67.8,68.6,66.4,68,81490,0
+XOMA.US,D,20150520,000000,68,70.2,66.6,68.8,103725,0
+XOMA.US,D,20150521,000000,69.2,69.4,67,67.8,46195,0
+XOMA.US,D,20150522,000000,67.6,69,67,68.2,41245,0
+XOMA.US,D,20150526,000000,67.8,68,66.2,67.2,72250,0
+XOMA.US,D,20150527,000000,67.2,68.2,66.4,66.4,118485,0
+XOMA.US,D,20150528,000000,68.4,73.4,66.2,71.6,475566,0
+XOMA.US,D,20150529,000000,72,74,70.2,70.4,101495,0
+XOMA.US,D,20150601,000000,70.8,71.56,68,70,105541,0
+XOMA.US,D,20150602,000000,70,71,68.4,69.4,69786,0
+XOMA.US,D,20150603,000000,69.6,72,68.8,71,109975,0
+XOMA.US,D,20150604,000000,70.8,73.4,70,70.8,85435,0
+XOMA.US,D,20150605,000000,71.2,72.4,69.6,72.2,76445,0
+XOMA.US,D,20150608,000000,72.6,73,70.6,71.6,91585,0
+XOMA.US,D,20150609,000000,72,72.2,69.6,70.6,71952,0
+XOMA.US,D,20150610,000000,72.8,72.8,70.4,71.8,64852,0
+XOMA.US,D,20150611,000000,71.6,77,71.6,75.6,181075,0
+XOMA.US,D,20150612,000000,75.6,76,73,73.4,72795,0
+XOMA.US,D,20150615,000000,72.2,73.6,71.2,73.6,70080,0
+XOMA.US,D,20150616,000000,75.6,78,72.8,73.2,163710,0
+XOMA.US,D,20150617,000000,74.2,74.6,72.4,72.8,65665,0
+XOMA.US,D,20150618,000000,73.2,76.6,72.6,76,121885,0
+XOMA.US,D,20150619,000000,75.8,78,74.8,77.6,125760,0
+XOMA.US,D,20150622,000000,78.6,85.6,78.2,85.6,352715,0
+XOMA.US,D,20150623,000000,87.6,88.2,81.6,85.4,262719,0
+XOMA.US,D,20150624,000000,85.2,86,82.6,83.2,125585,0
+XOMA.US,D,20150625,000000,83.2,86.4,80.6,81.4,152510,0
+XOMA.US,D,20150626,000000,81.4,86,77,78.4,332250,0
+XOMA.US,D,20150629,000000,77,77.6,72,73.2,263220,0
+XOMA.US,D,20150630,000000,75,77.6,73.6,77.6,188682,0
+XOMA.US,D,20150701,000000,79.2,79.4,73.6,75,239310,0
+XOMA.US,D,20150702,000000,75,75.8,73.8,74.4,101920,0
+XOMA.US,D,20150706,000000,74.2,78,73.2,77.2,121070,0
+XOMA.US,D,20150707,000000,77.4,78.6,74.8,78.4,155940,0
+XOMA.US,D,20150708,000000,77.2,78.6,74.2,74.4,146400,0
+XOMA.US,D,20150709,000000,76,91.2,75.8,89.8,647345,0
+XOMA.US,D,20150710,000000,89.4,94.4,85.6,94.4,409700,0
+XOMA.US,D,20150713,000000,95,98.6,79.2,88.2,574625,0
+XOMA.US,D,20150714,000000,90,93.6,88.4,89.6,231893,0
+XOMA.US,D,20150715,000000,93,93,87.2,88.2,257801,0
+XOMA.US,D,20150716,000000,89,93.8,88.8,93.4,223575,0
+XOMA.US,D,20150717,000000,93,93.4,89,90.4,244875,0
+XOMA.US,D,20150720,000000,91.2,93,89,90.4,202450,0
+XOMA.US,D,20150721,000000,89.4,90.2,85,87.8,184530,0
+XOMA.US,D,20150722,000000,18.2,28.6,17,20,4541600,0
+XOMA.US,D,20150723,000000,21.2,22.2,19.6,20.8,1246705,0
+XOMA.US,D,20150724,000000,20.4,20.6,18.6,18.8,707390,0
+XOMA.US,D,20150727,000000,18.4,18.8,15.8,16.4,689965,0
+XOMA.US,D,20150728,000000,16.4,17.6,16,17.6,315280,0
+XOMA.US,D,20150729,000000,17.6,17.8,16.2,16.6,236775,0
+XOMA.US,D,20150730,000000,17,17,16,16.2,169025,0
+XOMA.US,D,20150731,000000,16,16.2,14.6,14.6,350325,0
+XOMA.US,D,20150803,000000,14.8,15.6,14.4,15.4,239363,0
+XOMA.US,D,20150804,000000,14.8,16,14.6,15.6,139920,0
+XOMA.US,D,20150805,000000,15.4,19,15.4,18,337895,0
+XOMA.US,D,20150806,000000,18.2,18.6,15.4,15.604,351395,0
+XOMA.US,D,20150807,000000,15.4,15.8,14.2,15.4,233645,0
+XOMA.US,D,20150810,000000,15.6,19.2,15.6,19.2,338835,0
+XOMA.US,D,20150811,000000,19.4,21.6,18.538,18.538,463743,0
+XOMA.US,D,20150812,000000,18.2,18.6,16.6,16.6,254490,0
+XOMA.US,D,20150813,000000,17,18.2,16.4,16.6,99170,0
+XOMA.US,D,20150814,000000,17,17.4,16.4,16.6,108685,0
+XOMA.US,D,20150817,000000,16.4,17.4,16,17.4,84840,0
+XOMA.US,D,20150818,000000,17.4,17.8,16.6,17.2,102605,0
+XOMA.US,D,20150819,000000,16.6,17.2,16.2,16.6,94340,0
+XOMA.US,D,20150820,000000,16.4,16.8,15.6,15.6,115670,0
+XOMA.US,D,20150821,000000,15.4,17,15.4,15.6,106555,0
+XOMA.US,D,20150824,000000,15,15.7,13.8,14.412,175448,0
+XOMA.US,D,20150825,000000,16,16.8,14.2,14.4,168210,0
+XOMA.US,D,20150826,000000,15.4,16,14.2,16,149030,0
+XOMA.US,D,20150827,000000,15.6,17.2,15.6,16.6,88325,0
+XOMA.US,D,20150828,000000,16.4,17.4,16,17.2,110520,0
+XOMA.US,D,20150831,000000,17.2,17.8,16.4,16.6,87860,0
+XOMA.US,D,20150901,000000,16.6,16.8,15.6,15.6,74965,0
+XOMA.US,D,20150902,000000,16,16.8,15.4,16.8,77800,0
+XOMA.US,D,20150903,000000,17.2,17.2,15.6,15.6,91480,0
+XOMA.US,D,20150904,000000,15.8,16.4,15.4,15.8,83495,0
+XOMA.US,D,20150908,000000,15.4,16.4,15.4,16.4,99920,0
+XOMA.US,D,20150909,000000,16.4,17,15.6,15.8,115905,0
+XOMA.US,D,20150910,000000,15.6,16.288,15.6,16.102,59410,0
+XOMA.US,D,20150911,000000,15.8,16.2,15.4,15.6,69275,0
+XOMA.US,D,20150914,000000,15.6,17.2,15.6,17,157090,0
+XOMA.US,D,20150915,000000,16.8,17.8,16.6,17.4,100030,0
+XOMA.US,D,20150916,000000,17.4,17.6,16.2,16.6,77450,0
+XOMA.US,D,20150917,000000,16.4,17.108,15.802,17.108,84769,0
+XOMA.US,D,20150918,000000,16.6,17.4,16.2,16.2,482860,0
+XOMA.US,D,20150921,000000,16.4,16.6,15.6,15.6,91100,0
+XOMA.US,D,20150922,000000,15.8,17,15.4,16.4,112015,0
+XOMA.US,D,20150923,000000,16.4,17.6,16,17,134810,0
+XOMA.US,D,20150924,000000,16.732,18.8,16.604,18.602,254636,0
+XOMA.US,D,20150925,000000,18.8,19,16,16.2,149505,0
+XOMA.US,D,20150928,000000,16.2,16.398,15.4,15.402,94982,0
+XOMA.US,D,20150929,000000,15.6,16,14.4,14.6,149040,0
+XOMA.US,D,20150930,000000,14.8,16,14.4,15,97870,0
+XOMA.US,D,20151001,000000,22.8,23.8,18.8,21.6,1346725,0
+XOMA.US,D,20151002,000000,21.4,22,19.4,19.8,349865,0
+XOMA.US,D,20151005,000000,20.8,20.8,18.4,19.4,234843,0
+XOMA.US,D,20151006,000000,19.2,19.6,18,18.4,127115,0
+XOMA.US,D,20151007,000000,18.6,19.6,18,18.8,136135,0
+XOMA.US,D,20151008,000000,18.8,19.4,18.2,19,99450,0
+XOMA.US,D,20151009,000000,19,20.4,18.8,19.8,203815,0
+XOMA.US,D,20151012,000000,20.2,20.8,19.754,19.844,100370,0
+XOMA.US,D,20151013,000000,19.8,19.8,18.8,18.8,102685,0
+XOMA.US,D,20151014,000000,18.6,19.8,18.6,19.6,92045,0
+XOMA.US,D,20151015,000000,19.4,20.6,19.4,20.6,106435,0
+XOMA.US,D,20151016,000000,20.8,20.8,19.4,19.6,70715,0
+XOMA.US,D,20151019,000000,19.8,21.6,19.2,21,151260,0
+XOMA.US,D,20151020,000000,20.8,21.6,19.724,20,112639,0
+XOMA.US,D,20151021,000000,21,22.6,20.6,21,301425,0
+XOMA.US,D,20151022,000000,21.2,21.8,19.8,20.4,150430,0
+XOMA.US,D,20151023,000000,20.4,21,20.2,21,67775,0
+XOMA.US,D,20151026,000000,21.4,21.8,20.8,21.4,83270,0
+XOMA.US,D,20151027,000000,21.8,28,21.6,26.2,880135,0
+XOMA.US,D,20151028,000000,27.2,27.6,24.4,25.8,382650,0
+XOMA.US,D,20151029,000000,26,26.6,23.4,23.6,185670,0
+XOMA.US,D,20151030,000000,23.8,25,23.4,24.4,141775,0
+XOMA.US,D,20151102,000000,25.2,32,25,29.8,735036,0
+XOMA.US,D,20151103,000000,32.4,40.6,31.2,37,1619635,0
+XOMA.US,D,20151104,000000,37.2,37.4,32.6,34.6,660069,0
+XOMA.US,D,20151105,000000,35.8,36,33.2,35,320020,0
+XOMA.US,D,20151106,000000,30.2,30.2,23.8,24.6,745060,0
+XOMA.US,D,20151109,000000,24.2,34.4,24,30.6,997701,0
+XOMA.US,D,20151110,000000,31.4,32,27.2,28.2,333265,0
+XOMA.US,D,20151111,000000,28.2,30,27.8,29.2,199270,0
+XOMA.US,D,20151112,000000,27.4,28.2,23.2,27,314705,0
+XOMA.US,D,20151113,000000,26.2,28.8,25.2,27.2,169955,0
+XOMA.US,D,20151116,000000,27,27.6,26,26.6,121550,0
+XOMA.US,D,20151117,000000,26.8,29.8,26.8,27.8,172890,0
+XOMA.US,D,20151118,000000,27.4,28.8,27.4,28.8,103045,0
+XOMA.US,D,20151119,000000,29.4,29.6,28,28.4,84535,0
+XOMA.US,D,20151120,000000,28.6,28.6,27,27.6,100715,0
+XOMA.US,D,20151123,000000,27,27.6,25.8,27,111040,0
+XOMA.US,D,20151124,000000,26.4,27.6,26,26.8,73625,0
+XOMA.US,D,20151125,000000,26.6,28.4,26.6,27.4,114600,0
+XOMA.US,D,20151127,000000,27.4,28.2,27,27.2,41140,0
+XOMA.US,D,20151130,000000,27.2,28.2,26.2,26.6,143530,0
+XOMA.US,D,20151201,000000,32.4,32.4,29,29.2,448812,0
+XOMA.US,D,20151202,000000,30.2,30.4,28,28,113370,0
+XOMA.US,D,20151203,000000,28.6,29.4,27,27.6,114658,0
+XOMA.US,D,20151204,000000,27.8,28.2,27,27.2,72195,0
+XOMA.US,D,20151207,000000,27.2,28.8,26.6,27.2,143615,0
+XOMA.US,D,20151208,000000,27.2,27.8,26.6,26.8,71504,0
+XOMA.US,D,20151209,000000,27,27.4,26.8,27,71025,0
+XOMA.US,D,20151210,000000,28,28.4,27.2,27.2,80580,0
+XOMA.US,D,20151211,000000,27,27.2,25.4,25.4,122750,0
+XOMA.US,D,20151214,000000,25.6,26,23.6,24,123906,0
+XOMA.US,D,20151215,000000,24,26,24,25,106985,0
+XOMA.US,D,20151216,000000,25.4,27.2,25,27.2,102500,0
+XOMA.US,D,20151217,000000,27.8,28,26.6,27.6,118795,0
+XOMA.US,D,20151218,000000,27.2,28.6,26.6,27.2,257230,0
+XOMA.US,D,20151221,000000,26.8,28.2,26.8,27.8,82355,0
+XOMA.US,D,20151222,000000,27.6,28.2,27.4,27.8,65085,0
+XOMA.US,D,20151223,000000,27.4,28.2,27.4,28,61035,0
+XOMA.US,D,20151224,000000,28,28.2,27.4,27.6,26205,0
+XOMA.US,D,20151228,000000,28,28,26.6,27.6,75646,0
+XOMA.US,D,20151229,000000,27.2,28,27,27.8,69147,0
+XOMA.US,D,20151230,000000,27.6,28,26.6,27.2,66942,0
+XOMA.US,D,20151231,000000,26.6,27.198,26.2,26.6,76407,0
+XOMA.US,D,20160104,000000,26.2,27.2,25.8,26.8,70411,0
+XOMA.US,D,20160105,000000,27,27.2,25.2,25.8,82591,0
+XOMA.US,D,20160106,000000,25.2,25.6,24.6,24.8,71288,0
+XOMA.US,D,20160107,000000,24.4,24.6,20.2,22,150430,0
+XOMA.US,D,20160108,000000,22.6,23.4,21.8,22.6,65959,0
+XOMA.US,D,20160111,000000,23,23,20.376,22.1,96891,0
+XOMA.US,D,20160112,000000,22.2,23,20.2,21.8,96003,0
+XOMA.US,D,20160113,000000,21.8,22.4,20.4,20.4,87341,0
+XOMA.US,D,20160114,000000,20.2,20.8,18.452,20.2,99134,0
+XOMA.US,D,20160115,000000,19.322,20.6,19,20.2,62013,0
+XOMA.US,D,20160119,000000,20.2,20.8,18,18.6,90835,0
+XOMA.US,D,20160120,000000,18,20.6,17.2,20.6,129216,0
+XOMA.US,D,20160121,000000,20.6,22.38,20,21.2,89819,0
+XOMA.US,D,20160122,000000,22,22,20.4,21.6,69203,0
+XOMA.US,D,20160125,000000,21.2,23.4,19.602,20.2,112352,0
+XOMA.US,D,20160126,000000,20,22.4,20,21.6,62167,0
+XOMA.US,D,20160127,000000,22,22.2,20.2,20.8,80300,0
+XOMA.US,D,20160128,000000,20.8,21.2,19.8,20.2,116846,0
+XOMA.US,D,20160129,000000,20.2,21.2,20,20.2,46634,0
+XOMA.US,D,20160201,000000,20.2,20.6,19.8,19.914,59821,0
+XOMA.US,D,20160202,000000,19.8,19.998,19.002,19.252,47852,0
+XOMA.US,D,20160203,000000,19.4,20.4,18.4,18.802,55906,0
+XOMA.US,D,20160204,000000,18.18,19.02,17.8,18.836,81601,0
+XOMA.US,D,20160205,000000,18.6,18.798,17.202,17.588,71237,0
+XOMA.US,D,20160208,000000,17.6,17.8,15.2,15.338,94039,0
+XOMA.US,D,20160209,000000,15.202,16.4,15.2,15.404,45006,0
+XOMA.US,D,20160210,000000,15.6,17.398,15.6,15.96,49282,0
+XOMA.US,D,20160211,000000,15.562,16.2,15,15.352,50105,0
+XOMA.US,D,20160212,000000,16.2,16.474,15.228,15.466,95786,0
+XOMA.US,D,20160216,000000,15.9,16.172,15.452,15.734,34893,0
+XOMA.US,D,20160217,000000,15.734,16.496,15.734,16.478,67745,0
+XOMA.US,D,20160218,000000,16.8,17,15.82,15.962,55837,0
+XOMA.US,D,20160219,000000,16,16,15.402,15.67,46035,0
+XOMA.US,D,20160222,000000,16.03,16.598,15.6,15.742,33182,0
+XOMA.US,D,20160223,000000,16,16,15.4,15.602,18565,0
+XOMA.US,D,20160224,000000,15.4,15.77,14.8,15.4,54048,0
+XOMA.US,D,20160225,000000,15.6,15.6,14.902,15.262,36079,0
+XOMA.US,D,20160226,000000,15.162,15.6,15,15.398,45540,0
+XOMA.US,D,20160229,000000,15.8,15.8,15.1,15.148,36650,0
+XOMA.US,D,20160301,000000,15.3,15.58,14.9,15.4,57367,0
+XOMA.US,D,20160302,000000,15.7,15.7,15.2,15.6,57995,0
+XOMA.US,D,20160303,000000,15.7,16.55,15.4,15.98,90926,0
+XOMA.US,D,20160304,000000,16.4,16.68,16,16.4,106898,0
+XOMA.US,D,20160307,000000,16,19,15.888,18,219886,0
+XOMA.US,D,20160308,000000,18.4,19,17.6,17.6,75989,0
+XOMA.US,D,20160309,000000,18,18.3,17.6,17.756,84749,0
+XOMA.US,D,20160310,000000,20.6,23,18.642,19.2,584593,0
+XOMA.US,D,20160311,000000,19.6,19.996,17.41,18.054,220332,0
+XOMA.US,D,20160314,000000,18.2,18.41,17.6,17.914,87621,0
+XOMA.US,D,20160315,000000,17.6,17.864,16,16.016,141907,0
+XOMA.US,D,20160316,000000,16,16.5,15.426,15.662,88742,0
+XOMA.US,D,20160317,000000,15.7,16.6,15.202,16.194,71877,0
+XOMA.US,D,20160318,000000,16.6,17,16.2,16.698,70755,0
+XOMA.US,D,20160321,000000,16,16.4,15.9,16.082,42305,0
+XOMA.US,D,20160322,000000,15.8,16.194,15.4,16.028,102338,0
+XOMA.US,D,20160323,000000,16.104,16.104,15.4,15.502,68028,0
+XOMA.US,D,20160324,000000,15.6,15.822,15.03,15.194,65527,0
+XOMA.US,D,20160328,000000,15.02,15.568,14.44,14.524,56650,0
+XOMA.US,D,20160329,000000,14.42,14.8,13.82,14.486,81254,0
+XOMA.US,D,20160330,000000,14.6,15.396,14.6,15,40674,0
+XOMA.US,D,20160331,000000,15.14,15.6,15.14,15.46,35576,0
+XOMA.US,D,20160401,000000,15.564,15.8,15,15.7,27121,0
+XOMA.US,D,20160404,000000,15.87,16.98,15.87,16.534,68390,0
+XOMA.US,D,20160405,000000,16.472,17.196,15.8,15.84,78276,0
+XOMA.US,D,20160406,000000,15.8,16.6,15.502,16.364,39483,0
+XOMA.US,D,20160407,000000,16.044,16.57,15.84,16.158,31839,0
+XOMA.US,D,20160408,000000,16.532,16.65,16,16.022,35672,0
+XOMA.US,D,20160411,000000,16.4,16.5,15.82,15.84,27396,0
+XOMA.US,D,20160412,000000,15.8,16.596,15.606,16.068,32643,0
+XOMA.US,D,20160413,000000,16.2,16.6,16.004,16.48,34264,0
+XOMA.US,D,20160414,000000,16.224,17.272,16.202,16.6,50658,0
+XOMA.US,D,20160415,000000,16.454,17.198,16.2,16.81,35479,0
+XOMA.US,D,20160418,000000,16.8,18,16.4,17.698,54170,0
+XOMA.US,D,20160419,000000,18,18.1,16.6,17.198,32869,0
+XOMA.US,D,20160420,000000,16.92,17.6,16.92,17.002,16666,0
+XOMA.US,D,20160421,000000,17.4,17.938,17.062,17.686,35725,0
+XOMA.US,D,20160422,000000,17.8,19,17.6,18.514,69022,0
+XOMA.US,D,20160425,000000,18.6,18.9,17.7,18.198,47570,0
+XOMA.US,D,20160426,000000,18.232,18.8,18.032,18.08,43639,0
+XOMA.US,D,20160427,000000,18.034,18.716,17.8,18.136,28114,0
+XOMA.US,D,20160428,000000,18.4,18.548,17.532,17.6,44011,0
+XOMA.US,D,20160429,000000,17.8,17.8,16.2,16.372,60867,0
+XOMA.US,D,20160502,000000,16.82,17,15.62,16.22,57493,0
+XOMA.US,D,20160503,000000,15.8,16.53,15.6,15.656,32869,0
+XOMA.US,D,20160504,000000,15.4,15.91,14.844,15.402,98683,0
+XOMA.US,D,20160505,000000,15.8,16,14.8,14.8,42061,0
+XOMA.US,D,20160506,000000,15.5,15.5,14.2,14.454,44849,0
+XOMA.US,D,20160509,000000,15.566,15.566,14.202,14.468,31354,0
+XOMA.US,D,20160510,000000,14.8,14.8,14,14.256,46392,0
+XOMA.US,D,20160511,000000,14.22,14.6,14,14.002,38234,0
+XOMA.US,D,20160512,000000,14,14.35,13,13.112,80189,0
+XOMA.US,D,20160513,000000,13.254,13.786,13.11,13.402,29305,0
+XOMA.US,D,20160516,000000,13.6,13.796,13.12,13.64,29020,0
+XOMA.US,D,20160517,000000,13.8,14.4,13.6,13.798,52860,0
+XOMA.US,D,20160518,000000,13.8,14.096,13.394,13.794,34596,0
+XOMA.US,D,20160519,000000,13.6,13.804,13,13.26,53024,0
+XOMA.US,D,20160520,000000,13.358,13.66,13.2,13.598,26236,0
+XOMA.US,D,20160523,000000,13.72,13.8,13.5,13.7,27802,0
+XOMA.US,D,20160524,000000,13.8,13.882,13.5,13.738,23434,0
+XOMA.US,D,20160525,000000,13.718,14.4,13.718,14.248,26652,0
+XOMA.US,D,20160526,000000,14.248,14.33,13.72,13.786,16911,0
+XOMA.US,D,20160527,000000,14,14,13.7,13.956,19633,0
+XOMA.US,D,20160531,000000,13.8,14.1,13.58,13.702,39732,0
+XOMA.US,D,20160601,000000,13.96,13.96,13.29,13.48,34271,0
+XOMA.US,D,20160602,000000,13.422,13.8,13.422,13.764,28524,0
+XOMA.US,D,20160603,000000,13.86,13.86,13.302,13.33,30108,0
+XOMA.US,D,20160606,000000,13.4,13.8,13.14,13.728,34518,0
+XOMA.US,D,20160607,000000,13.708,13.74,13.4,13.47,27317,0
+XOMA.US,D,20160608,000000,13.7,13.898,13.4,13.78,26619,0
+XOMA.US,D,20160609,000000,13.518,13.6,13.34,13.37,25669,0
+XOMA.US,D,20160610,000000,13.376,13.6,13,13.106,60026,0
+XOMA.US,D,20160613,000000,13,13,12.5,12.618,44281,0
+XOMA.US,D,20160614,000000,12.6,12.618,11.802,12.298,64337,0
+XOMA.US,D,20160615,000000,12.2,12.4,11.8,12.134,25866,0
+XOMA.US,D,20160616,000000,12.02,12.02,10.6,11.802,46067,0
+XOMA.US,D,20160617,000000,11.804,12,11.602,11.604,30359,0
+XOMA.US,D,20160620,000000,12,12.4,11.4,11.512,48980,0
+XOMA.US,D,20160621,000000,11.6,11.6,10.82,11.3,42885,0
+XOMA.US,D,20160622,000000,11,11.782,10.9,11,38862,0
+XOMA.US,D,20160623,000000,10.74,11.576,10.74,11.338,46187,0
+XOMA.US,D,20160624,000000,10.6,10.996,10.06,10.442,373739,0
+XOMA.US,D,20160627,000000,10.4,10.56,9.01,9.01,130203,0
+XOMA.US,D,20160628,000000,10,10,8.8,9.086,134817,0
+XOMA.US,D,20160629,000000,9.4,12.8,8.86,12.2,294158,0
+XOMA.US,D,20160630,000000,12.4,12.4,10.954,11.026,97310,0
+XOMA.US,D,20160701,000000,10.96,12,9.936,11.49,57790,0
+XOMA.US,D,20160705,000000,11.6,11.8,10.554,11.184,35996,0
+XOMA.US,D,20160706,000000,11.2,11.52,10.796,10.996,18809,0
+XOMA.US,D,20160707,000000,10.6,11.4,10.6,10.8,34467,0
+XOMA.US,D,20160708,000000,10.868,11.394,10.824,10.976,34971,0
+XOMA.US,D,20160711,000000,11,11.364,10.6,10.66,45520,0
+XOMA.US,D,20160712,000000,10.624,11.1,10.6,10.824,36878,0
+XOMA.US,D,20160713,000000,10.8,11.1,10.2,10.24,45337,0
+XOMA.US,D,20160714,000000,10.3,10.8,10.3,10.384,14974,0
+XOMA.US,D,20160715,000000,10.4,10.78,10.302,10.546,21841,0
+XOMA.US,D,20160718,000000,10.2,10.8,10.2,10.396,20024,0
+XOMA.US,D,20160719,000000,10.4,10.6,9.8,10.062,33260,0
+XOMA.US,D,20160720,000000,10.8,11.92,10.458,11.564,160141,0
+XOMA.US,D,20160721,000000,11.38,11.54,11.04,11.2,32421,0
+XOMA.US,D,20160722,000000,11.396,11.6,10.8,11.062,33586,0
+XOMA.US,D,20160725,000000,11.2,11.52,11,11.016,27515,0
+XOMA.US,D,20160726,000000,11.186,11.61,11.032,11.2,28100,0
+XOMA.US,D,20160727,000000,11.4,12.6,11.2,11.802,88865,0
+XOMA.US,D,20160728,000000,11.5,12.146,11.5,11.604,15739,0
+XOMA.US,D,20160729,000000,11.6,13.8,11.6,13.42,111767,0
+XOMA.US,D,20160801,000000,13.8,13.8,12.63,12.8,51008,0
+XOMA.US,D,20160802,000000,12.6,13.402,12.4,12.6,34354,0
+XOMA.US,D,20160803,000000,13,13.2,12.4,12.9,39331,0
+XOMA.US,D,20160804,000000,12.8,12.8,12.2,12.558,40013,0
+XOMA.US,D,20160805,000000,12.024,12.8,12,12.6,20227,0
+XOMA.US,D,20160808,000000,12.3,12.72,12.3,12.464,12473,0
+XOMA.US,D,20160809,000000,12.2,12.6,12.04,12.284,15768,0
+XOMA.US,D,20160810,000000,12.6,12.6,11.848,12.004,21257,0
+XOMA.US,D,20160811,000000,12.2,12.376,11.9,12.138,14060,0
+XOMA.US,D,20160812,000000,11.904,12.4,11.904,12.256,13062,0
+XOMA.US,D,20160815,000000,11.88,12.4,11.88,12.244,16546,0
+XOMA.US,D,20160816,000000,12.244,12.398,12,12.1,8956,0
+XOMA.US,D,20160817,000000,12.4,12.4,11.816,11.912,24306,0
+XOMA.US,D,20160818,000000,11.936,12.2,11.55,12.114,27083,0
+XOMA.US,D,20160819,000000,12.2,12.4,11.72,11.8,22571,0
+XOMA.US,D,20160822,000000,11.618,12.152,11.618,11.948,22425,0
+XOMA.US,D,20160823,000000,11.6,12.166,11.6,11.986,12360,0
+XOMA.US,D,20160824,000000,12,12.4,11.58,11.6,33628,0
+XOMA.US,D,20160825,000000,11.6,12.048,11.48,11.56,17436,0
+XOMA.US,D,20160826,000000,11.4,11.8,11.4,11.506,20347,0
+XOMA.US,D,20160829,000000,11.4,11.8,11.4,11.652,9197,0
+XOMA.US,D,20160830,000000,11.8,11.8,11.532,11.7,13549,0
+XOMA.US,D,20160831,000000,11.4,11.8,11.202,11.35,14285,0
+XOMA.US,D,20160901,000000,11.4,11.798,11.214,11.262,11435,0
+XOMA.US,D,20160902,000000,11.7,11.7,11,11.312,14753,0
+XOMA.US,D,20160906,000000,11,12.9,11,12.006,146702,0
+XOMA.US,D,20160907,000000,12.104,12.594,11.9,12.35,39035,0
+XOMA.US,D,20160908,000000,12.08,13.36,12.024,13.226,101900,0
+XOMA.US,D,20160909,000000,13.36,13.36,12.7,12.994,44551,0
+XOMA.US,D,20160912,000000,13.2,13.976,12.8,13.76,81213,0
+XOMA.US,D,20160913,000000,13.582,13.74,12.9,13.2,51838,0
+XOMA.US,D,20160914,000000,12.8,13.514,12.8,12.91,34670,0
+XOMA.US,D,20160915,000000,12.81,13.52,12.276,13.346,50794,0
+XOMA.US,D,20160916,000000,12,12,10.6,11.328,205438,0
+XOMA.US,D,20160919,000000,11.4,11.416,10.43,10.728,70183,0
+XOMA.US,D,20160920,000000,10.46,11,10.2,10.378,76376,0
+XOMA.US,D,20160921,000000,10.2,10.8,10.04,10.398,39402,0
+XOMA.US,D,20160922,000000,10.2,10.6,10.2,10.4,41925,0
+XOMA.US,D,20160923,000000,10.6,10.768,10,10.398,45927,0
+XOMA.US,D,20160926,000000,10,10.4,9.6,9.92,62375,0
+XOMA.US,D,20160927,000000,9.8,10,9.6,9.634,32300,0
+XOMA.US,D,20160928,000000,9.6,9.996,9.2,9.35,32272,0
+XOMA.US,D,20160929,000000,9.4,9.6,9,9.006,40371,0
+XOMA.US,D,20160930,000000,9.2,9.4,8.8,9.18,59746,0
+XOMA.US,D,20161003,000000,9,9.566,8.8,9.2,25406,0
+XOMA.US,D,20161004,000000,9.12,9.2,8.88,8.902,21888,0
+XOMA.US,D,20161005,000000,9.2,9.676,9.14,9.312,42857,0
+XOMA.US,D,20161006,000000,9.56,9.56,9.002,9.004,21511,0
+XOMA.US,D,20161007,000000,9,9.398,8.302,8.484,55144,0
+XOMA.US,D,20161010,000000,8.636,9.16,8.636,8.8,25386,0
+XOMA.US,D,20161011,000000,8.8,8.8,8.4,8.498,31375,0
+XOMA.US,D,20161012,000000,8.5,8.8,8.02,8.298,29824,0
+XOMA.US,D,20161013,000000,8.22,8.6,8.14,8.362,20032,0
+XOMA.US,D,20161014,000000,8.3,8.356,7,7.8,93848,0
+XOMA.US,D,20161017,000000,7.4,7.4,6.8,7.036,99892,0
+XOMA.US,D,20161018,000000,7.06,7.329,6.03,6.2,143380,0
+XOMA.US,D,20161019,000000,6.15,6.37,5.04,5.31,421962,0
+XOMA.US,D,20161020,000000,5.26,5.49,4.7,5.49,188833,0
+XOMA.US,D,20161021,000000,5.6,5.6693,5.26,5.46,114859,0
+XOMA.US,D,20161024,000000,5.43,5.51,5.01,5.25,133112,0
+XOMA.US,D,20161025,000000,5.15,5.37,5.11,5.34,84172,0
+XOMA.US,D,20161026,000000,5.18,5.5899,5.18,5.46,114513,0
+XOMA.US,D,20161027,000000,5.49,5.7399,5.3,5.48,238395,0
+XOMA.US,D,20161028,000000,5.38,5.72,5.325,5.51,158982,0
+XOMA.US,D,20161031,000000,5.51,5.51,5.15,5.37,176867,0
+XOMA.US,D,20161101,000000,5.36,5.54,5.2,5.44,79258,0
+XOMA.US,D,20161102,000000,5.39,5.45,5.33,5.35,59239,0
+XOMA.US,D,20161103,000000,5.35,5.35,5.185,5.22,75283,0
+XOMA.US,D,20161104,000000,5.15,5.44,5.15,5.37,32205,0
+XOMA.US,D,20161107,000000,5.4,5.47,5.25,5.39,60335,0
+XOMA.US,D,20161108,000000,5.4,5.51,5.38,5.46,44938,0
+XOMA.US,D,20161109,000000,5.43,5.77,5.3902,5.64,94125,0
+XOMA.US,D,20161110,000000,5.67,5.85,5.5,5.65,49666,0
+XOMA.US,D,20161111,000000,5.62,6.7,5.51,6.58,154254,0
+XOMA.US,D,20161114,000000,6.7,7.05,6.57,6.75,98583,0
+XOMA.US,D,20161115,000000,6.78,7.46,6.51,7.33,140629,0
+XOMA.US,D,20161116,000000,7.35,7.623,7,7.24,91638,0
+XOMA.US,D,20161117,000000,7.19,7.24,6.96,6.97,32059,0
+XOMA.US,D,20161118,000000,7.08,7.08,6.5509,6.65,59297,0
+XOMA.US,D,20161121,000000,6.66,6.79,6.37,6.54,87105,0
+XOMA.US,D,20161122,000000,6.48,6.5535,6.36,6.48,24509,0
+XOMA.US,D,20161123,000000,6.44,6.4926,6.11,6.46,42971,0
+XOMA.US,D,20161125,000000,6.51,6.63,6.38,6.5,11626,0
+XOMA.US,D,20161128,000000,6.45,6.49,6.075,6.09,44330,0
+XOMA.US,D,20161129,000000,6.08,6.17,5.77,5.81,35780,0
+XOMA.US,D,20161130,000000,5.81,5.81,5.51,5.58,41690,0
+XOMA.US,D,20161201,000000,5.54,5.5592,5.23,5.29,62589,0
+XOMA.US,D,20161202,000000,5.22,5.49,5.211,5.35,26523,0
+XOMA.US,D,20161205,000000,5.34,5.55,5.34,5.55,23274,0
+XOMA.US,D,20161206,000000,5.49,5.92,5.35,5.75,57767,0
+XOMA.US,D,20161207,000000,5.67,5.88,5.4,5.53,44554,0
+XOMA.US,D,20161208,000000,5.52,5.72,5.48,5.69,39686,0
+XOMA.US,D,20161209,000000,5.64,5.8995,5.61,5.68,34115,0
+XOMA.US,D,20161212,000000,5.59,5.69,5.49,5.51,25625,0
+XOMA.US,D,20161213,000000,5.63,5.6899,5.48,5.59,21252,0
+XOMA.US,D,20161214,000000,5.55,5.8,5.51,5.78,50137,0
+XOMA.US,D,20161215,000000,5.8,5.8,5.6195,5.68,25387,0
+XOMA.US,D,20161216,000000,5.69,5.8,5.6163,5.8,28324,0
+XOMA.US,D,20161219,000000,5.82,5.9799,5.71,5.73,32795,0
+XOMA.US,D,20161220,000000,5.68,5.87,5.62,5.67,28466,0
+XOMA.US,D,20161221,000000,5.65,5.7163,5.5,5.5,36449,0
+XOMA.US,D,20161222,000000,5.75,5.88,5.5,5.5,171605,0
+XOMA.US,D,20161223,000000,5.47,5.6,5.28,5.36,70543,0
+XOMA.US,D,20161227,000000,5.3,5.459,5.0825,5.17,71972,0
+XOMA.US,D,20161228,000000,5.08,5.33,4.9,4.9,128597,0
+XOMA.US,D,20161229,000000,4.84,4.95,4.58,4.59,112382,0
+XOMA.US,D,20161230,000000,4.53,4.63,4.16,4.22,236431,0
+XOMA.US,D,20170103,000000,4.2,4.98,4.2,4.97,319888,0
+XOMA.US,D,20170104,000000,4.9,5.07,4.76,4.82,127604,0
+XOMA.US,D,20170105,000000,4.88,5.05,4.72,4.9416,81606,0
+XOMA.US,D,20170106,000000,4.95,5.0399,4.76,4.95,92688,0
+XOMA.US,D,20170109,000000,5.05,5.26,4.86,5.15,362634,0
+XOMA.US,D,20170110,000000,5.28,5.33,4.89,4.99,184646,0
+XOMA.US,D,20170111,000000,5.02,5.02,4.7,4.77,101003,0
+XOMA.US,D,20170112,000000,4.77,4.7799,4.5928,4.72,50776,0
+XOMA.US,D,20170113,000000,4.75,5.11,4.682,4.9,123513,0
+XOMA.US,D,20170117,000000,4.79,4.9589,4.62,4.67,73431,0
+XOMA.US,D,20170118,000000,4.9089,4.9089,4.6101,4.72,48348,0
+XOMA.US,D,20170119,000000,4.7,4.78,4.69,4.75,35120,0
+XOMA.US,D,20170120,000000,4.67,4.72,4.56,4.59,51714,0
+XOMA.US,D,20170123,000000,4.6,4.639,4.371,4.44,42354,0
+XOMA.US,D,20170124,000000,4.5,4.54,4.305,4.53,60128,0
+XOMA.US,D,20170125,000000,4.52,4.6099,4.46,4.53,30540,0
+XOMA.US,D,20170126,000000,4.57,4.57,4.38,4.46,38736,0
+XOMA.US,D,20170127,000000,4.36,4.43,4.32,4.4,41135,0
+XOMA.US,D,20170130,000000,4.33,4.45,4.19,4.21,98212,0
+XOMA.US,D,20170131,000000,4.26,4.31,4.17,4.29,32955,0
+XOMA.US,D,20170201,000000,4.5,4.7,4.3884,4.7,184819,0
+XOMA.US,D,20170202,000000,4.77,4.77,4.57,4.61,51310,0
+XOMA.US,D,20170203,000000,4.61,4.6889,4.43,4.45,80140,0
+XOMA.US,D,20170206,000000,4.4,4.53,4.28,4.3,47571,0
+XOMA.US,D,20170207,000000,4.27,4.38,4.2,4.21,40358,0
+XOMA.US,D,20170208,000000,4.23,4.2567,4.1,4.15,55363,0
+XOMA.US,D,20170209,000000,4.1,4.2092,4.1,4.1,25528,0
+XOMA.US,D,20170210,000000,4.1,4.13,3.96,4.03,48627,0
+XOMA.US,D,20170213,000000,4.3,4.87,4.3,4.82,707522,0
+XOMA.US,D,20170214,000000,4.88,5.88,4.75,5.81,856534,0
+XOMA.US,D,20170215,000000,5.89,5.89,5.34,5.56,441731,0
+XOMA.US,D,20170216,000000,5.4,5.6528,5.11,5.15,212274,0
+XOMA.US,D,20170217,000000,5.12,5.29,5.12,5.26,49201,0
+XOMA.US,D,20170221,000000,5.28,5.3899,5.031,5.14,121865,0
+XOMA.US,D,20170222,000000,5.25,5.2899,5,5.02,72726,0
+XOMA.US,D,20170223,000000,5,5.11,4.85,4.85,99092,0
+XOMA.US,D,20170224,000000,4.81,4.879,4.6,4.63,140744,0
+XOMA.US,D,20170227,000000,4.65,4.7319,4.55,4.68,54462,0
+XOMA.US,D,20170228,000000,4.54,4.85,4.5,4.7,98285,0
+XOMA.US,D,20170301,000000,4.69,4.8199,4.651,4.74,70978,0
+XOMA.US,D,20170302,000000,4.7,4.89,4.62,4.67,67673,0
+XOMA.US,D,20170303,000000,4.66,4.75,4.63,4.72,45168,0
+XOMA.US,D,20170306,000000,4.7,4.83,4.7,4.8,61151,0
+XOMA.US,D,20170307,000000,4.75,5.06,4.75,5.0299,117803,0
+XOMA.US,D,20170308,000000,5.05,5.43,5,5.35,178325,0
+XOMA.US,D,20170309,000000,5.34,5.82,5.3,5.81,242573,0
+XOMA.US,D,20170310,000000,5.84,6.17,5.82,6.05,232792,0
+XOMA.US,D,20170313,000000,6.15,6.28,5.59,5.61,194804,0
+XOMA.US,D,20170314,000000,5.5,5.94,5.4,5.78,135164,0
+XOMA.US,D,20170315,000000,5.82,5.8313,5.62,5.78,56659,0
+XOMA.US,D,20170316,000000,5.55,5.65,5.4,5.52,130577,0
+XOMA.US,D,20170317,000000,5.35,5.46,5.27,5.35,137631,0
+XOMA.US,D,20170320,000000,5.35,5.495,5.27,5.49,42780,0
+XOMA.US,D,20170321,000000,5.4,5.4344,5.346,5.35,80879,0
+XOMA.US,D,20170322,000000,5.36,6.05,5.36,6.045,239410,0
+XOMA.US,D,20170323,000000,5.95,7.15,5.95,6.54,881418,0
+XOMA.US,D,20170324,000000,6.7,6.95,6.4108,6.76,226950,0
+XOMA.US,D,20170327,000000,6.82,7.15,6.5,7.14,137942,0
+XOMA.US,D,20170328,000000,7,7.5599,6.911,7.11,121710,0
+XOMA.US,D,20170329,000000,7.01,7.1299,6.67,6.94,138112,0
+XOMA.US,D,20170330,000000,7,7,6.68,6.9,61354,0
+XOMA.US,D,20170331,000000,6.84,7.11,6.8,7.11,51265,0
+XOMA.US,D,20170403,000000,6.97,7.12,6.7,6.73,75258,0
+XOMA.US,D,20170404,000000,6.74,6.87,6.55,6.85,57035,0
+XOMA.US,D,20170405,000000,6.94,6.94,6.46,6.46,112784,0
+XOMA.US,D,20170406,000000,6.46,6.56,6.3,6.36,56581,0
+XOMA.US,D,20170407,000000,6.27,6.49,6.17,6.44,48502,0
+XOMA.US,D,20170410,000000,6.4,6.6623,6.3701,6.52,71832,0
+XOMA.US,D,20170411,000000,6.54,6.67,6.34,6.53,75264,0
+XOMA.US,D,20170412,000000,6.46,6.54,6.24,6.48,72212,0
+XOMA.US,D,20170413,000000,6.39,6.6,6.27,6.52,30815,0
+XOMA.US,D,20170417,000000,6.57,6.57,6.35,6.4998,27191,0
+XOMA.US,D,20170418,000000,7.16,8.13,6.74,7.41,1192347,0
+XOMA.US,D,20170419,000000,7.2,7.78,7.02,7.13,515264,0
+XOMA.US,D,20170420,000000,7.06,7.72,7.038,7.47,327030,0
+XOMA.US,D,20170421,000000,7.6,7.92,7.6,7.73,461410,0
+XOMA.US,D,20170424,000000,7.22,7.59,6.87,7.11,231208,0
+XOMA.US,D,20170425,000000,7.05,7.2,6.8,6.86,114805,0
+XOMA.US,D,20170426,000000,6.9,7.37,6.86,7.19,128376,0
+XOMA.US,D,20170427,000000,7.22,7.34,6.92,6.96,111451,0
+XOMA.US,D,20170428,000000,6.95,7.035,6.7701,6.95,96047,0
+XOMA.US,D,20170501,000000,6.92,7.05,6.79,6.96,65132,0
+XOMA.US,D,20170502,000000,6.98,7.0197,6.78,6.87,61933,0
+XOMA.US,D,20170503,000000,6.88,6.98,6.62,6.67,90935,0
+XOMA.US,D,20170504,000000,6.61,6.72,6.4,6.45,62987,0
+XOMA.US,D,20170505,000000,6.41,6.41,6.1402,6.19,96050,0
+XOMA.US,D,20170508,000000,6.02,6.33,5.9401,6.01,99346,0
+XOMA.US,D,20170509,000000,6,6.22,5.97,6.18,58116,0
+XOMA.US,D,20170510,000000,5.86,6.42,5.86,6.26,86571,0
+XOMA.US,D,20170511,000000,6.34,6.77,6,6.39,84322,0
+XOMA.US,D,20170512,000000,6.33,6.4,6.1,6.26,55687,0
+XOMA.US,D,20170515,000000,6.26,6.66,6.26,6.48,53933,0
+XOMA.US,D,20170516,000000,6.55,6.77,6.16,6.44,91628,0
+XOMA.US,D,20170517,000000,6.42,6.49,6.25,6.31,50219,0
+XOMA.US,D,20170518,000000,6.37,6.7208,6.37,6.52,41242,0
+XOMA.US,D,20170519,000000,6.3301,6.56,6.3301,6.41,25334,0
+XOMA.US,D,20170522,000000,6.41,6.57,6.41,6.56,27049,0
+XOMA.US,D,20170523,000000,6.52,6.5599,6.378,6.42,15782,0
+XOMA.US,D,20170524,000000,6.36,6.77,6.33,6.74,150125,0
+XOMA.US,D,20170525,000000,6.75,6.85,6.43,6.66,143082,0
+XOMA.US,D,20170526,000000,6.62,6.85,6.436,6.73,94440,0
+XOMA.US,D,20170530,000000,6.79,6.86,6.49,6.52,55461,0
+XOMA.US,D,20170531,000000,6.57,6.6992,6.17,6.47,103709,0
+XOMA.US,D,20170601,000000,6.43,6.6424,6.2,6.45,65097,0
+XOMA.US,D,20170602,000000,6.44,6.56,6.4,6.53,15063,0
+XOMA.US,D,20170605,000000,6.73,6.83,6.48,6.62,115875,0
+XOMA.US,D,20170606,000000,6.58,6.64,6.4379,6.51,24101,0
+XOMA.US,D,20170607,000000,6.51,6.7299,6.51,6.57,53464,0
+XOMA.US,D,20170608,000000,6.45,6.63,6.35,6.43,34917,0
+XOMA.US,D,20170609,000000,6.48,6.5094,6.35,6.42,17092,0
+XOMA.US,D,20170612,000000,6.5,7.09,6.5,6.86,181624,0
+XOMA.US,D,20170613,000000,6.86,7.089,6.4965,6.56,116222,0
+XOMA.US,D,20170614,000000,6.6399,6.65,6.34,6.56,35129,0
+XOMA.US,D,20170615,000000,6.51,6.7,6.1,6.25,93284,0
+XOMA.US,D,20170616,000000,6.35,6.4,6.23,6.36,22322,0
+XOMA.US,D,20170619,000000,6.32,6.73,6.25,6.51,61258,0
+XOMA.US,D,20170620,000000,6.45,6.73,6.45,6.5,28640,0
+XOMA.US,D,20170621,000000,6.51,6.78,6.51,6.68,50073,0
+XOMA.US,D,20170622,000000,6.63,6.93,6.4,6.76,93294,0
+XOMA.US,D,20170623,000000,6.9161,7.05,6.63,6.82,120086,0
+XOMA.US,D,20170626,000000,6.83,7.03,6.59,6.94,108839,0
+XOMA.US,D,20170627,000000,7.01,7.25,6.85,6.94,97054,0
+XOMA.US,D,20170628,000000,7,7.29,7,7.06,77485,0
+XOMA.US,D,20170629,000000,7.12,7.23,7.02,7.12,21470,0
+XOMA.US,D,20170630,000000,7.1,7.2089,6.908,6.99,31746,0
+XOMA.US,D,20170703,000000,6.97,7.12,6.885,7.08,12278,0
+XOMA.US,D,20170705,000000,7.1,7.2,6.86,6.92,40483,0
+XOMA.US,D,20170706,000000,7.09,7.149,6.85,6.86,28837,0
+XOMA.US,D,20170707,000000,6.897,7.03,6.86,6.99,14976,0
+XOMA.US,D,20170710,000000,6.96,7.08,6.93,6.97,56378,0
+XOMA.US,D,20170711,000000,6.96,7.12,6.86,7.09,24692,0
+XOMA.US,D,20170712,000000,6.99,7.23,6.99,7.18,32418,0
+XOMA.US,D,20170713,000000,6.9818,7.55,6.88,7.35,101194,0
+XOMA.US,D,20170714,000000,7.35,7.62,7.245,7.41,133298,0
+XOMA.US,D,20170717,000000,7.34,7.69,7.05,7.13,111764,0
+XOMA.US,D,20170718,000000,7.1,7.42,7.1,7.15,46097,0
+XOMA.US,D,20170719,000000,7.2,7.56,7.19,7.27,54680,0
+XOMA.US,D,20170720,000000,7.46,7.7,7.31,7.41,71811,0
+XOMA.US,D,20170721,000000,7.36,7.5616,7.25,7.27,40424,0
+XOMA.US,D,20170724,000000,7.27,7.61,7.115,7.34,27754,0
+XOMA.US,D,20170725,000000,7.39,7.479,7.16,7.23,19186,0
+XOMA.US,D,20170726,000000,7.23,7.4402,7.23,7.42,41738,0
+XOMA.US,D,20170727,000000,7.3585,7.45,7.14,7.39,37329,0
+XOMA.US,D,20170728,000000,7.45,7.45,7.215,7.2796,26936,0
+XOMA.US,D,20170731,000000,7.25,7.39,7.1501,7.21,43924,0
+XOMA.US,D,20170801,000000,7.21,7.23,6.86,7.19,29244,0
+XOMA.US,D,20170802,000000,7.08,7.23,7.001,7.14,31483,0
+XOMA.US,D,20170803,000000,7.19,7.2,7,7.19,24908,0
+XOMA.US,D,20170804,000000,7.1989,7.41,7.07,7.28,36122,0
+XOMA.US,D,20170807,000000,7.25,7.33,7.11,7.29,21676,0
+XOMA.US,D,20170808,000000,7.34,7.65,7.22,7.49,90518,0
+XOMA.US,D,20170809,000000,7.3803,7.6,7.35,7.51,32011,0
+XOMA.US,D,20170810,000000,7.54,7.595,7.17,7.39,52042,0
+XOMA.US,D,20170811,000000,7.21,7.3946,7.07,7.33,33719,0
+XOMA.US,D,20170814,000000,7.25,7.42,7.1872,7.31,29716,0
+XOMA.US,D,20170815,000000,7.22,7.45,7.22,7.35,31262,0
+XOMA.US,D,20170816,000000,7.35,7.52,7.31,7.41,46030,0
+XOMA.US,D,20170817,000000,7.38,7.54,7.38,7.47,55761,0
+XOMA.US,D,20170818,000000,7.52,7.5465,7.39,7.51,12107,0
+XOMA.US,D,20170821,000000,7.509,7.58,7.4212,7.54,35029,0
+XOMA.US,D,20170822,000000,7.59,7.95,7.54,7.74,69553,0
+XOMA.US,D,20170823,000000,7.69,7.97,7.6217,7.94,33810,0
+XOMA.US,D,20170824,000000,7.98,9.09,7.98,8.9,186348,0
+XOMA.US,D,20170825,000000,11.25,11.82,9.8,11.1,851432,0
+XOMA.US,D,20170828,000000,11.28,11.3877,10.5168,11.23,177713,0
+XOMA.US,D,20170829,000000,11.14,11.3,10.711,11.26,94999,0
+XOMA.US,D,20170830,000000,11.2,11.3,10.87,10.95,78882,0
+XOMA.US,D,20170831,000000,10.71,11.3,10.37,11.09,146071,0
+XOMA.US,D,20170901,000000,11.12,11.2,10.859,11.18,35261,0
+XOMA.US,D,20170905,000000,11.5,16.4,11.5,16.12,1813317,0
+XOMA.US,D,20170906,000000,16.28,16.73,14.42,16.03,801297,0
+XOMA.US,D,20170907,000000,16.45,19.155,16,18.05,1182765,0
+XOMA.US,D,20170908,000000,17.99,18.96,16.41,18.29,531824,0
+XOMA.US,D,20170911,000000,18.28,18.9,17,17.67,228842,0
+XOMA.US,D,20170912,000000,17.51,19.3493,17.05,19.02,341411,0
+XOMA.US,D,20170913,000000,19.3,20.4,17.8201,17.97,485128,0
+XOMA.US,D,20170914,000000,17.84,18.99,17.52,18.72,217272,0
+XOMA.US,D,20170915,000000,18.79,19.48,17.93,19.4,308253,0
+XOMA.US,D,20170918,000000,19.67,20.2,19.06,19.09,256681,0
+XOMA.US,D,20170919,000000,19.06,19.1871,18.6,18.99,115217,0
+XOMA.US,D,20170920,000000,18.93,20.49,18.8,20.15,292308,0
+XOMA.US,D,20170921,000000,20.3,22.69,20.1456,20.8,584457,0
+XOMA.US,D,20170922,000000,20.52,20.84,19.01,19.57,232962,0
+XOMA.US,D,20170925,000000,19.37,19.889,19.2,19.4,128071,0
+XOMA.US,D,20170926,000000,19.42,19.66,18.7,19.29,120249,0
+XOMA.US,D,20170927,000000,19.17,19.49,19,19.3,133494,0
+XOMA.US,D,20170928,000000,19.31,20.55,19.295,20.21,176480,0
+XOMA.US,D,20170929,000000,20.23,20.73,19.318,19.65,143759,0
+XOMA.US,D,20171002,000000,19.52,20,18.94,19.71,130279,0
+XOMA.US,D,20171003,000000,19.74,20.47,19.25,20.22,233855,0
+XOMA.US,D,20171004,000000,20.44,21,20.13,20.65,164511,0
+XOMA.US,D,20171005,000000,20.71,21.27,20.61,21.12,69412,0
+XOMA.US,D,20171006,000000,20.99,21.96,20.7,21.23,85549,0
+XOMA.US,D,20171009,000000,21.35,22.1,20.67,22.05,97445,0
+XOMA.US,D,20171010,000000,22.16,23.58,21.86,22.38,146781,0
+XOMA.US,D,20171011,000000,22.26,22.9,22.0801,22.77,74976,0
+XOMA.US,D,20171012,000000,22.81,23.38,22.5701,23.32,77560,0
+XOMA.US,D,20171013,000000,23.4573,23.58,22.071,22.74,139336,0
+XOMA.US,D,20171016,000000,22.63,23.39,21.57,22.04,158760,0
+XOMA.US,D,20171017,000000,22.5,23.72,22.29,23.58,140919,0
+XOMA.US,D,20171018,000000,24.1,24.92,23.511,23.93,178056,0
+XOMA.US,D,20171019,000000,23.77,24.4,23,23.27,95505,0
+XOMA.US,D,20171020,000000,23.09,23.66,22.18,22.65,109847,0
+XOMA.US,D,20171023,000000,22.6,22.979,22.16,22.39,87641,0
+XOMA.US,D,20171024,000000,22.54,23.4,22.32,23.17,73074,0
+XOMA.US,D,20171025,000000,23.42,23.76,22.161,22.44,90343,0
+XOMA.US,D,20171026,000000,22.44,22.44,21.61,22.15,89306,0
+XOMA.US,D,20171027,000000,22.09,23.24,21.631,23,108692,0
+XOMA.US,D,20171030,000000,23.53,23.54,22.71,23.4,55109,0
+XOMA.US,D,20171031,000000,23.5,24.39,23.0658,24.29,139918,0
+XOMA.US,D,20171101,000000,24.41,24.52,22.8466,23,154054,0
+XOMA.US,D,20171102,000000,22.89,23.59,22.12,23.34,107125,0
+XOMA.US,D,20171103,000000,23.44,23.99,23.02,23.79,101425,0
+XOMA.US,D,20171106,000000,23.91,23.91,23.21,23.32,35539,0
+XOMA.US,D,20171107,000000,26.59,30.48,26.18,27.59,748020,0
+XOMA.US,D,20171108,000000,27.8,29,27.08,28.8,332257,0
+XOMA.US,D,20171109,000000,28.86,29.2072,28.16,28.65,110046,0
+XOMA.US,D,20171110,000000,28.45,31.03,28.382,30.44,222722,0
+XOMA.US,D,20171113,000000,30.99,33,30.24,30.5,274708,0
+XOMA.US,D,20171114,000000,27,30.8799,27,27,321183,0
+XOMA.US,D,20171115,000000,26.75,27.68,26.34,26.39,184582,0
+XOMA.US,D,20171116,000000,26.51,27.03,26.13,26.24,149710,0
+XOMA.US,D,20171117,000000,26.01,26.92,22.2253,22.9,319126,0
+XOMA.US,D,20171120,000000,22.56,26.5548,22.45,25.52,296776,0
+XOMA.US,D,20171121,000000,25.68,26.77,25,25.08,166396,0
+XOMA.US,D,20171122,000000,25.2,27.8611,25.2,27.28,219184,0
+XOMA.US,D,20171124,000000,27.47,28.6058,27.09,28.33,150044,0
+XOMA.US,D,20171127,000000,28.26,29.23,26.74,28.41,222593,0
+XOMA.US,D,20171128,000000,28.54,29.44,27.4405,29.2,208241,0
+XOMA.US,D,20171129,000000,29.3,29.49,26.3,27.28,210768,0
+XOMA.US,D,20171130,000000,26.38,31.175,26.38,30.2,426896,0
+XOMA.US,D,20171201,000000,31.41,31.41,29.24,31.14,229612,0
+XOMA.US,D,20171204,000000,31,31.59,28.31,28.91,201822,0
+XOMA.US,D,20171205,000000,28.86,30,28.86,29.23,92584,0
+XOMA.US,D,20171206,000000,29.04,29.425,28.02,29.35,156781,0
+XOMA.US,D,20171207,000000,29.5,34.18,29.5,33.28,376862,0
+XOMA.US,D,20171208,000000,33.5,33.98,32.0502,32.47,201799,0
+XOMA.US,D,20171211,000000,32.21,33.37,30.76,32.87,250638,0
+XOMA.US,D,20171212,000000,32.97,32.98,31.41,32.04,156360,0
+XOMA.US,D,20171213,000000,32.18,34.44,32.18,33.73,178505,0
+XOMA.US,D,20171214,000000,33.82,33.82,30.405,31.59,291517,0
+XOMA.US,D,20171215,000000,31.77,32.47,30.695,31.9,142578,0
+XOMA.US,D,20171218,000000,32.06,32.4974,30.5,32.29,143966,0
+XOMA.US,D,20171219,000000,31.98,32.31,31.67,31.68,144984,0
+XOMA.US,D,20171220,000000,31.81,32.11,31.51,31.77,85826,0
+XOMA.US,D,20171221,000000,31.77,33.89,31.77,33.41,274018,0
+XOMA.US,D,20171222,000000,33.41,33.75,32.2,33.25,107886,0
+XOMA.US,D,20171226,000000,33.59,35.6,33.306,35.34,218111,0
+XOMA.US,D,20171227,000000,35.63,36.96,35.4,36.79,212518,0
+XOMA.US,D,20171228,000000,36.95,37.25,35.35,35.53,228232,0
+XOMA.US,D,20171229,000000,35.51,36.89,35.24,35.6,130674,0
+XOMA.US,D,20180102,000000,35.7,36.86,35.34,35.92,192054,0
+XOMA.US,D,20180103,000000,36.21,36.47,35.57,35.85,126411,0
+XOMA.US,D,20180104,000000,35.75,35.85,31.71,33.83,257155,0
+XOMA.US,D,20180105,000000,34.37,35.1799,33.94,34.36,165344,0
+XOMA.US,D,20180108,000000,34.45,34.9408,31.55,32.81,274979,0
+XOMA.US,D,20180109,000000,32.39,33.4,31.15,32.59,180983,0
+XOMA.US,D,20180110,000000,32.82,33.87,32.09,32.92,120099,0
+XOMA.US,D,20180111,000000,33.2,33.66,32.95,33.27,118965,0
+XOMA.US,D,20180112,000000,33,33.81,32.76,33.71,96614,0
+XOMA.US,D,20180116,000000,33.89,33.9721,31.51,31.56,199303,0
+XOMA.US,D,20180117,000000,31.6,33.155,31.6,32.63,80026,0
+XOMA.US,D,20180118,000000,33.19,33.75,32.2,33.15,124387,0
+XOMA.US,D,20180119,000000,33.29,33.81,31.75,33.58,191342,0
+XOMA.US,D,20180122,000000,33.58,34.72,33.5101,33.84,175036,0
+XOMA.US,D,20180123,000000,33.75,34.3114,33.0712,33.28,118398,0
+XOMA.US,D,20180124,000000,33.48,33.48,31.68,32.63,109634,0
+XOMA.US,D,20180125,000000,32.61,32.96,31.28,32.52,208402,0
+XOMA.US,D,20180126,000000,32.88,33.77,32.61,33.39,90898,0
+XOMA.US,D,20180129,000000,33.07,34.3982,33.05,33.95,128699,0
+XOMA.US,D,20180130,000000,33.58,33.92,32.6487,33.39,71959,0
+XOMA.US,D,20180131,000000,33.4,34.279,32.58,32.9,94697,0
+XOMA.US,D,20180201,000000,32.72,33.735,32.001,33.49,86866,0
+XOMA.US,D,20180202,000000,33.35,33.3953,31.9,31.93,140427,0
+XOMA.US,D,20180205,000000,31.8,31.94,24,25.96,544387,0
+XOMA.US,D,20180206,000000,25.48,28.18,24.4806,27.2,292387,0
+XOMA.US,D,20180207,000000,26.94,27.62,26.01,27.34,113722,0
+XOMA.US,D,20180208,000000,27.15,27.39,26.13,26.28,66148,0
+XOMA.US,D,20180209,000000,26.33,27.0525,24.5591,25.46,155511,0
+XOMA.US,D,20180212,000000,25.5,25.95,24.59,25.61,171726,0
+XOMA.US,D,20180213,000000,25.61,27.28,24.94,26.78,124270,0
+XOMA.US,D,20180214,000000,26.61,27.5974,26,27.41,162202,0
+XOMA.US,D,20180215,000000,27.6,27.66,25.9508,26.58,200917,0
+XOMA.US,D,20180216,000000,26.59,27.2253,25.225,25.98,188698,0
+XOMA.US,D,20180220,000000,25.7,26.99,25.46,25.8,114397,0
+XOMA.US,D,20180221,000000,25.88,26.87,25.53,26,137092,0
+XOMA.US,D,20180222,000000,26.07,26.69,25.25,25.43,120050,0
+XOMA.US,D,20180223,000000,25.47,26.385,25.07,26.24,78038,0
+XOMA.US,D,20180226,000000,26.3,26.99,26,26.03,147500,0
+XOMA.US,D,20180227,000000,25.9,29,25.9,28.85,285428,0
+XOMA.US,D,20180228,000000,29,29,26.83,26.84,205985,0
+XOMA.US,D,20180301,000000,26.66,27.7503,25.91,26.58,191372,0
+XOMA.US,D,20180302,000000,26.43,29.18,26.42,28.94,228451,0
+XOMA.US,D,20180305,000000,29,29.2899,27.45,28.11,284501,0
+XOMA.US,D,20180306,000000,28.04,28.48,25.9701,26.49,253206,0
+XOMA.US,D,20180307,000000,26.34,28.65,26.34,28.55,214796,0
+XOMA.US,D,20180308,000000,28.72,28.72,21.76,22.005,1089381,0
+XOMA.US,D,20180309,000000,22.3,24.76,22.11,23.19,336511,0
+XOMA.US,D,20180312,000000,23.6,24.39,23,24.08,248423,0
+XOMA.US,D,20180313,000000,24.2,24.35,23.08,23.2,233374,0
+XOMA.US,D,20180314,000000,23.09,23.75,22.59,23.46,238539,0
+XOMA.US,D,20180315,000000,23.43,23.49,22.62,22.7,129156,0
+XOMA.US,D,20180316,000000,22.81,22.81,22.23,22.51,250772,0
+XOMA.US,D,20180319,000000,22.31,22.91,21.75,22.35,259765,0
+XOMA.US,D,20180320,000000,22.25,22.78,21.24,21.35,127831,0
+XOMA.US,D,20180321,000000,21.35,22.39,21.04,21.82,107504,0
+XOMA.US,D,20180322,000000,21.65,22.02,21.1,21.45,177690,0
+XOMA.US,D,20180323,000000,21.22,21.909,21.05,21.47,131761,0
+XOMA.US,D,20180326,000000,21.79,21.97,21.03,21.34,142747,0
+XOMA.US,D,20180327,000000,21.44,21.7,20.1501,20.31,188473,0
+XOMA.US,D,20180328,000000,20.02,20.41,19.092,19.86,206541,0
+XOMA.US,D,20180329,000000,20.07,20.7597,19.42,20.23,73056,0
+XOMA.US,D,20180402,000000,20,20.585,19.24,19.68,95885,0
+XOMA.US,D,20180403,000000,19.79,21.24,19.79,20.84,124993,0
+XOMA.US,D,20180404,000000,20.57,22.64,20,22.4,208535,0
+XOMA.US,D,20180405,000000,22.48,22.94,21.25,21.47,225483,0
+XOMA.US,D,20180406,000000,21.16,21.78,20.81,20.9,94893,0
+XOMA.US,D,20180409,000000,21.04,21.54,20.57,20.78,150035,0
+XOMA.US,D,20180410,000000,20.86,22.21,20.84,21.99,64322,0
+XOMA.US,D,20180411,000000,22.39,22.64,22.39,22.39,110774,0
+XOMA.US,D,20180412,000000,22.63,23.26,22.32,22.64,70351,0
+XOMA.US,D,20180413,000000,22.73,23.19,21.7,21.93,90311,0
+XOMA.US,D,20180416,000000,22.02,22.6,21.4,22.08,87980,0
+XOMA.US,D,20180417,000000,22.26,22.95,22.17,22.64,54099,0
+XOMA.US,D,20180418,000000,22.7,23.8,22.57,23.32,72857,0
+XOMA.US,D,20180419,000000,23.28,23.78,22.85,23.53,73942,0
+XOMA.US,D,20180420,000000,23.51,23.8,23.36,23.69,94076,0
+XOMA.US,D,20180423,000000,23.76,24.27,22.99,23.83,90068,0
+XOMA.US,D,20180424,000000,23.9,24.7,23.7,24.51,113279,0
+XOMA.US,D,20180425,000000,24.45,24.66,24.1,24.21,49581,0
+XOMA.US,D,20180426,000000,24.28,25.2,24.26,24.48,104148,0
+XOMA.US,D,20180427,000000,24.74,24.88,23.69,24.37,126466,0
+XOMA.US,D,20180430,000000,24.41,24.75,23.2,23.82,115903,0
+XOMA.US,D,20180501,000000,23.77,24.51,23.59,24.45,46930,0
+XOMA.US,D,20180502,000000,24.4,25.17,24.19,24.85,89898,0
+XOMA.US,D,20180503,000000,24.79,25.07,24.14,24.16,89354,0
+XOMA.US,D,20180504,000000,24.18,24.9414,23.56,23.69,30105,0
+XOMA.US,D,20180507,000000,23.63,24.63,23.28,24.24,53926,0
+XOMA.US,D,20180508,000000,24.26,24.8,23.7,24.09,103591,0
+XOMA.US,D,20180509,000000,24.13,24.9421,23.97,24.55,51000,0
+XOMA.US,D,20180510,000000,24.71,24.71,22.5,22.64,185638,0
+XOMA.US,D,20180511,000000,22.63,23.86,22.14,23.46,132950,0
+XOMA.US,D,20180514,000000,23.51,24.61,23.445,24.17,62022,0
+XOMA.US,D,20180515,000000,24.15,25.46,23.6,25.28,132233,0
+XOMA.US,D,20180516,000000,25.1089,25.48,24.22,24.6,78925,0
+XOMA.US,D,20180517,000000,24.61,25.29,24.32,25.16,115897,0
+XOMA.US,D,20180518,000000,25.18,25.54,24.67,24.73,76278,0
+XOMA.US,D,20180521,000000,24.87,25.5,24.08,24.25,167662,0
+XOMA.US,D,20180522,000000,24.3,25.43,23.78,25.23,118749,0
+XOMA.US,D,20180523,000000,25.2,25.39,24.54,24.83,52079,0
+XOMA.US,D,20180524,000000,24.79,25.39,24.78,25.04,44326,0
+XOMA.US,D,20180525,000000,24.95,25.19,24.28,24.88,86470,0
+XOMA.US,D,20180529,000000,24.78,24.85,23.5,24.06,153593,0
+XOMA.US,D,20180530,000000,24.15,24.84,23.33,23.61,147882,0
+XOMA.US,D,20180531,000000,23.59,24.23,21.42,21.45,263078,0
+XOMA.US,D,20180601,000000,21.61,22.91,21.23,22.59,205238,0
+XOMA.US,D,20180604,000000,22.64,22.7,21.21,21.69,227395,0
+XOMA.US,D,20180605,000000,21.58,22.45,21.08,21.55,242401,0
+XOMA.US,D,20180606,000000,21.66,22.22,21.24,21.85,85756,0
+XOMA.US,D,20180607,000000,21.77,21.87,21.25,21.52,86397,0
+XOMA.US,D,20180608,000000,21.5,21.84,21.44,21.53,49798,0
+XOMA.US,D,20180611,000000,21.6,22.0849,21.1552,21.41,129704,0
+XOMA.US,D,20180612,000000,21.28,21.84,20.7708,21.28,121409,0
+XOMA.US,D,20180613,000000,21.28,22.12,20.95,22.01,127480,0
+XOMA.US,D,20180614,000000,21.98,22.18,21.67,21.79,187860,0
+XOMA.US,D,20180615,000000,21.82,22.23,21.18,21.3,218092,0
+XOMA.US,D,20180618,000000,21.26,22,21.23,21.89,133011,0
+XOMA.US,D,20180619,000000,21.7,22.05,21.21,21.32,158327,0
+XOMA.US,D,20180620,000000,21.4,21.5,20.54,20.97,129931,0
+XOMA.US,D,20180621,000000,21.01,21.7322,20.2,20.58,230631,0
+XOMA.US,D,20180622,000000,20.69,21.05,19.5507,20.66,878153,0
+XOMA.US,D,20180625,000000,20.81,21.8,20.5,20.63,136714,0
+XOMA.US,D,20180626,000000,20.51,20.96,20.06,20.74,92792,0
+XOMA.US,D,20180627,000000,20.74,21.11,20.52,20.93,144061,0
+XOMA.US,D,20180628,000000,20.91,21.15,20.29,20.54,139261,0
+XOMA.US,D,20180629,000000,20.59,20.98,20.25,20.88,105469,0
+XOMA.US,D,20180702,000000,20.8,22.69,20.78,22.33,92390,0
+XOMA.US,D,20180703,000000,22.43,23.4445,22.34,22.85,86283,0
+XOMA.US,D,20180705,000000,23,23.42,22.94,23.4,65525,0
+XOMA.US,D,20180706,000000,23.43,24.1148,23.43,23.73,64431,0
+XOMA.US,D,20180709,000000,24,24.3,22.81,23.1,66021,0
+XOMA.US,D,20180710,000000,23.08,23.56,23.08,23.48,65196,0
+XOMA.US,D,20180711,000000,23.39,23.93,23.295,23.66,52674,0
+XOMA.US,D,20180712,000000,23.8,23.9,23.28,23.51,35722,0
+XOMA.US,D,20180713,000000,23.5,23.59,22.87,23.11,40163,0
+XOMA.US,D,20180716,000000,23.11,23.22,22.72,23.02,46678,0
+XOMA.US,D,20180717,000000,23,23.54,23,23.13,58335,0
+XOMA.US,D,20180718,000000,23.2,24.34,22.76,24.1,83078,0
+XOMA.US,D,20180719,000000,24.03,25.35,23.935,25.05,121434,0
+XOMA.US,D,20180720,000000,25.09,25.1765,23.9,24.03,65093,0
+XOMA.US,D,20180723,000000,24.08,24.365,23.446,24.28,66457,0
+XOMA.US,D,20180724,000000,24.41,24.77,23.96,24.53,57724,0
+XOMA.US,D,20180725,000000,24.57,24.89,24.485,24.89,24401,0
+XOMA.US,D,20180726,000000,24.8,25.695,24.65,24.75,102582,0
+XOMA.US,D,20180727,000000,24.83,24.83,23.76,23.91,42022,0
+XOMA.US,D,20180730,000000,23.83,24.34,23.571,23.83,34886,0
+XOMA.US,D,20180731,000000,23.93,24.62,23.85,24.47,32714,0
+XOMA.US,D,20180801,000000,24.58,24.99,24.25,24.85,61957,0
+XOMA.US,D,20180802,000000,24.85,25.99,24.85,25.73,83979,0
+XOMA.US,D,20180803,000000,25.71,25.75,24.73,25.07,61869,0
+XOMA.US,D,20180806,000000,25.28,25.71,24.1,24.14,41720,0
+XOMA.US,D,20180807,000000,24.24,24.66,24.22,24.45,32682,0
+XOMA.US,D,20180808,000000,23.87,24.01,19.09,19.3,416175,0
+XOMA.US,D,20180809,000000,19.3,19.65,19.2,19.3,168802,0
+XOMA.US,D,20180810,000000,19.3,19.54,17.96,18.43,149990,0
+XOMA.US,D,20180813,000000,18.5,18.95,15.7,16.19,253799,0
+XOMA.US,D,20180814,000000,16.26,19.15,16.25,18.55,136827,0
+XOMA.US,D,20180815,000000,18.49,18.49,16.725,16.96,143044,0
+XOMA.US,D,20180816,000000,16.93,17.4443,16.6,17.41,90822,0
+XOMA.US,D,20180817,000000,17.32,17.32,15.65,15.82,149505,0
+XOMA.US,D,20180820,000000,15.78,17.13,15.35,16.73,177171,0
+XOMA.US,D,20180821,000000,16.76,17.74,16.09,17.38,192585,0
+XOMA.US,D,20180822,000000,17.31,17.6031,17.1,17.33,44019,0
+XOMA.US,D,20180823,000000,17.28,17.45,16.82,17.16,52473,0
+XOMA.US,D,20180824,000000,17.09,17.52,16.797,16.99,75050,0
+XOMA.US,D,20180827,000000,16.99,17.25,16.99,17.04,45929,0
+XOMA.US,D,20180828,000000,17.12,17.15,16.76,16.87,73696,0
+XOMA.US,D,20180829,000000,16.85,19.09,16.81,18.37,261775,0
+XOMA.US,D,20180830,000000,18.26,18.84,18.06,18.63,54662,0
+XOMA.US,D,20180831,000000,18.62,18.99,18.382,18.73,33188,0
+XOMA.US,D,20180904,000000,18.71,19.15,18.4925,18.7,118247,0
+XOMA.US,D,20180905,000000,18.76,18.76,17.861,17.9,50997,0
+XOMA.US,D,20180906,000000,17.83,18.4,16.93,17.06,55037,0
+XOMA.US,D,20180907,000000,17.04,18.13,16.975,17.6,49624,0
+XOMA.US,D,20180910,000000,17.73,18,16.74,17.17,62062,0
+XOMA.US,D,20180911,000000,17.06,17.56,16.81,17,52210,0
+XOMA.US,D,20180912,000000,17,17.602,16.51,16.7,79196,0
+XOMA.US,D,20180913,000000,16.73,17.15,15.9,16.32,90793,0
+XOMA.US,D,20180914,000000,16.31,16.67,16.08,16.49,41387,0
+XOMA.US,D,20180917,000000,16.52,16.64,15.6,15.67,80726,0
+XOMA.US,D,20180918,000000,15.7,16.295,15.61,16.2,47348,0
+XOMA.US,D,20180919,000000,16.18,16.76,15.9095,16.07,47431,0
+XOMA.US,D,20180920,000000,16.13,16.55,16,16.44,40326,0
+XOMA.US,D,20180921,000000,16.35,16.5699,15.66,15.85,84785,0
+XOMA.US,D,20180924,000000,15.75,16.81,15.67,16.75,91656,0
+XOMA.US,D,20180925,000000,16.88,17.21,15.97,16.59,54161,0
+XOMA.US,D,20180926,000000,16.68,19.87,16.6419,18.95,303589,0
+XOMA.US,D,20180927,000000,18.76,18.9,17.77,17.8,73312,0
+XOMA.US,D,20180928,000000,17.8,18.2,17.3805,17.57,43192,0
+XOMA.US,D,20181001,000000,17.61,17.91,17.22,17.54,53969,0
+XOMA.US,D,20181002,000000,17.59,17.59,16.79,17.11,46033,0
+XOMA.US,D,20181003,000000,17.12,17.8999,17.12,17.43,37244,0
+XOMA.US,D,20181004,000000,17.39,17.39,16.3,16.5,46124,0
+XOMA.US,D,20181005,000000,16.47,16.99,16.47,16.76,33726,0
+XOMA.US,D,20181008,000000,16.74,17.49,16.45,16.52,30130,0
+XOMA.US,D,20181009,000000,16.63,16.72,16.2,16.24,24446,0
+XOMA.US,D,20181010,000000,16.27,17.1,14.61,14.91,188110,0
+XOMA.US,D,20181011,000000,14.69,17,14.64,15.71,70409,0
+XOMA.US,D,20181012,000000,15.7,16.89,14.83,15.3,126891,0
+XOMA.US,D,20181015,000000,15.37,15.97,14.95,15.13,38002,0
+XOMA.US,D,20181016,000000,15.15,16.2,15.04,16.09,31541,0
+XOMA.US,D,20181017,000000,16.3,16.43,15.76,16.03,28441,0
+XOMA.US,D,20181018,000000,15.94,15.94,13.6001,13.71,225060,0
+XOMA.US,D,20181019,000000,13.76,16.35,13.76,15,312224,0
+XOMA.US,D,20181022,000000,14.99,15.3,14.23,14.65,74533,0
+XOMA.US,D,20181023,000000,14.31,14.7983,13,13.97,111153,0
+XOMA.US,D,20181024,000000,13.96,14.15,13.22,13.285,97301,0
+XOMA.US,D,20181025,000000,13.4,13.8471,12.17,12.29,178464,0
+XOMA.US,D,20181026,000000,12.06,12.6876,12.05,12.37,55221,0
+XOMA.US,D,20181029,000000,12.38,13.8,12.3373,12.87,193670,0
+XOMA.US,D,20181030,000000,12.87,13.165,11.88,12.48,100042,0
+XOMA.US,D,20181031,000000,12.6,13.34,12.02,12.31,86868,0
+XOMA.US,D,20181101,000000,12.38,13.12,12.3,12.94,70382,0
+XOMA.US,D,20181102,000000,13.01,13.33,12.75,12.79,68041,0
+XOMA.US,D,20181105,000000,12.8,13.0738,12.52,12.67,46412,0
+XOMA.US,D,20181106,000000,12.7,13.09,12.67,12.81,70000,0
+XOMA.US,D,20181107,000000,12.05,13.979,12.05,13.88,117831,0
+XOMA.US,D,20181108,000000,13.63,16.5,13.49,14.76,471116,0
+XOMA.US,D,20181109,000000,14.61,14.77,13.8301,14.39,88924,0
+XOMA.US,D,20181112,000000,14.32,14.8,14.01,14.33,111861,0
+XOMA.US,D,20181113,000000,14.36,14.88,13.07,13.27,185063,0
+XOMA.US,D,20181114,000000,13.44,13.9,13.01,13.41,258434,0
+XOMA.US,D,20181115,000000,12.67,13.64,12.67,13.53,96264,0
+XOMA.US,D,20181116,000000,13.61,14.42,13.13,14.26,72057,0
+XOMA.US,D,20181119,000000,14.3,14.3,13.55,14.07,53254,0
+XOMA.US,D,20181120,000000,13.83,14.52,13.5201,14.01,100115,0
+XOMA.US,D,20181121,000000,14.8,15.18,14.14,14.8,84115,0
+XOMA.US,D,20181123,000000,14.89,16.5,14.89,16.4,77436,0
+XOMA.US,D,20181126,000000,16.45,16.66,15.6566,16.43,86168,0
+XOMA.US,D,20181127,000000,16.31,16.55,14.72,15.25,115199,0
+XOMA.US,D,20181128,000000,15.29,15.74,14.5384,15.73,65350,0
+XOMA.US,D,20181129,000000,15.59,15.59,14.69,15.01,74706,0
+XOMA.US,D,20181130,000000,14.95,15.22,14.4,15.03,70370,0
+XOMA.US,D,20181203,000000,15.3,15.67,14.763,15.56,45324,0
+XOMA.US,D,20181204,000000,15.7,15.75,14.7901,14.98,82155,0
+XOMA.US,D,20181206,000000,14.47,15.0199,14.1074,14.92,75859,0
+XOMA.US,D,20181207,000000,14.73,14.97,14.3,14.87,91020,0
+XOMA.US,D,20181210,000000,14.88,14.9,14.21,14.75,91227,0
+XOMA.US,D,20181211,000000,14.87,14.87,14.27,14.55,78931,0
+XOMA.US,D,20181212,000000,14.3,15.13,14.3,14.75,56434,0
+XOMA.US,D,20181213,000000,14.73,14.7362,14.27,14.43,71208,0
+XOMA.US,D,20181214,000000,14.43,14.98,13.95,14.23,113979,0
+XOMA.US,D,20181217,000000,14.11,14.48,13.82,14.14,74216,0
+XOMA.US,D,20181218,000000,14.15,14.3,13.12,13.53,81446,0
+XOMA.US,D,20181219,000000,13.42,13.99,12.48,12.57,138020,0
+XOMA.US,D,20181220,000000,12.71,12.71,11.8,11.96,82811,0
+XOMA.US,D,20181221,000000,11.91,12.1375,11.26,11.34,174570,0
+XOMA.US,D,20181224,000000,11.21,11.85,11.0188,11.27,42656,0
+XOMA.US,D,20181226,000000,11.34,12.65,11.1,12.43,74883,0
+XOMA.US,D,20181227,000000,12.4,13.3352,11.49,12.15,155551,0
+XOMA.US,D,20181228,000000,12.19,13.08,11.9062,12.28,52129,0
+XOMA.US,D,20181231,000000,12.3,12.935,12.3,12.65,77127,0
+XOMA.US,D,20190102,000000,12.56,13.41,12.19,13.27,32746,0
+XOMA.US,D,20190103,000000,13.36,13.8,12.45,12.73,48548,0
+XOMA.US,D,20190104,000000,12.84,13.65,12.77,13.28,52280,0
+XOMA.US,D,20190107,000000,13.37,14.75,13.01,14.65,78505,0
+XOMA.US,D,20190108,000000,14.78,14.95,14.065,14.51,48957,0
+XOMA.US,D,20190109,000000,14.6,14.9004,14.13,14.6,65572,0
+XOMA.US,D,20190110,000000,14.6,14.7226,14.11,14.4,46575,0
+XOMA.US,D,20190111,000000,14.34,14.53,13.74,14,60802,0
+XOMA.US,D,20190114,000000,13.9,13.98,13.65,13.71,65481,0
+XOMA.US,D,20190115,000000,13.78,14.17,13.73,14.17,33521,0
+XOMA.US,D,20190116,000000,14.2,14.77,14.06,14.06,42624,0
+XOMA.US,D,20190117,000000,14.07,14.17,13.86,13.88,22125,0
+XOMA.US,D,20190118,000000,13.91,14.15,13.36,13.65,56374,0
+XOMA.US,D,20190122,000000,13.15,13.79,12.97,13.15,43029,0
+XOMA.US,D,20190123,000000,13.2,13.37,12.56,12.78,70181,0
+XOMA.US,D,20190124,000000,12.78,12.78,12.35,12.68,50341,0
+XOMA.US,D,20190125,000000,12.72,12.73,12.25,12.65,53592,0
+XOMA.US,D,20190128,000000,12.6,12.6,11.5,11.97,100847,0
+XOMA.US,D,20190129,000000,11.98,12.12,11.7,11.96,29863,0
+XOMA.US,D,20190130,000000,12.08,12.2324,11.77,12.12,43058,0
+XOMA.US,D,20190131,000000,12.0707,12.3273,11.96,12.07,48652,0
+XOMA.US,D,20190201,000000,12.07,12.16,11.8188,11.95,44213,0
+XOMA.US,D,20190204,000000,11.94,12.35,11.54,12.27,84740,0
+XOMA.US,D,20190205,000000,12.29,12.45,11.69,12.14,41090,0
+XOMA.US,D,20190206,000000,12.15,12.44,11.7358,11.95,32448,0
+XOMA.US,D,20190207,000000,11.9,12.3,11.76,12.07,44316,0
+XOMA.US,D,20190208,000000,12.06,12.33,11.55,12.2,59382,0
+XOMA.US,D,20190211,000000,12.3,12.34,12.13,12.24,43553,0
+XOMA.US,D,20190212,000000,12.36,12.64,12.25,12.59,59777,0
+XOMA.US,D,20190213,000000,12.74,14.99,12.3029,14.33,150381,0
+XOMA.US,D,20190214,000000,14.51,14.51,13.6,14,57982,0
+XOMA.US,D,20190215,000000,14.02,14.16,13.87,14.1,35840,0
+XOMA.US,D,20190219,000000,14.45,14.45,14.01,14.21,30453,0
+XOMA.US,D,20190220,000000,14.23,14.4012,13.86,14.22,38842,0
+XOMA.US,D,20190221,000000,14.17,14.29,13.95,14.26,30355,0
+XOMA.US,D,20190222,000000,14.26,14.56,14.17,14.43,30591,0
+XOMA.US,D,20190225,000000,14.58,14.75,14.28,14.49,47601,0
+XOMA.US,D,20190226,000000,14.46,16.1,14.255,15.38,138627,0
+XOMA.US,D,20190227,000000,16.03,16.03,15.35,15.53,41633,0
+XOMA.US,D,20190228,000000,15.41,15.41,14.02,14.06,55009,0
+XOMA.US,D,20190301,000000,14.16,15.4,14.16,15.34,43968,0
+XOMA.US,D,20190304,000000,15.33,15.8,14.9,15.16,17590,0
+XOMA.US,D,20190305,000000,15.16,15.85,14.47,15.27,28510,0
+XOMA.US,D,20190306,000000,15.41,15.9074,14.4,14.86,37508,0
+XOMA.US,D,20190307,000000,15.56,15.56,14.5563,15.05,40224,0
+XOMA.US,D,20190308,000000,15.04,15.04,14.53,14.83,43167,0
+XOMA.US,D,20190311,000000,14.91,15.08,14.39,14.98,40374,0
+XOMA.US,D,20190312,000000,14.97,15.665,14.556,15.36,51893,0
+XOMA.US,D,20190313,000000,15.4,15.51,14.89,14.97,42804,0
+XOMA.US,D,20190314,000000,14.96,15.285,14.72,14.85,70277,0
+XOMA.US,D,20190315,000000,14.86,15.295,14.6,14.7,79405,0
+XOMA.US,D,20190318,000000,14.71,15.01,14.59,14.73,73047,0
+XOMA.US,D,20190319,000000,14.83,14.83,14.2256,14.43,57294,0
+XOMA.US,D,20190320,000000,14.43,14.57,13.71,13.76,68695,0
+XOMA.US,D,20190321,000000,13.64,13.91,13.2,13.51,69252,0
+XOMA.US,D,20190322,000000,13.32,13.485,12.43,13.11,112809,0
+XOMA.US,D,20190325,000000,12.98,13.09,12.42,12.54,110847,0
+XOMA.US,D,20190326,000000,12.59,13,12.4,12.82,95805,0
+XOMA.US,D,20190327,000000,12.81,12.84,12.26,12.55,66526,0
+XOMA.US,D,20190328,000000,12.56,12.85,12.35,12.4,33449,0
+XOMA.US,D,20190329,000000,12.52,12.598,12.25,12.38,35638,0
+XOMA.US,D,20190401,000000,12.53,12.53,12.28,12.4,22956,0
+XOMA.US,D,20190402,000000,12.42,12.46,12,12.43,28771,0
+XOMA.US,D,20190403,000000,12.5,13.37,12.5,13.23,66660,0
+XOMA.US,D,20190404,000000,13.25,13.39,12.79,13.14,24419,0
+XOMA.US,D,20190405,000000,13.17,13.45,13.07,13.38,46985,0
+XOMA.US,D,20190408,000000,13.47,13.56,13.3,13.48,30281,0
+XOMA.US,D,20190409,000000,13.42,13.54,12.9,13.15,33576,0
+XOMA.US,D,20190410,000000,13.15,13.36,13.05,13.33,14222,0
+XOMA.US,D,20190411,000000,13.37,13.46,12.86,13.02,18950,0
+XOMA.US,D,20190412,000000,12.98,12.98,12.72,12.81,44630,0
+XOMA.US,D,20190415,000000,12.72,13.2494,12.5,12.8,51074,0
+XOMA.US,D,20190416,000000,12.83,13.34,12.72,13.21,35055,0
+XOMA.US,D,20190417,000000,13.29,13.3,12.56,12.63,25301,0
+XOMA.US,D,20190418,000000,12.63,12.64,12.0742,12.29,63885,0
+XOMA.US,D,20190422,000000,12.31,12.55,12.09,12.38,19949,0
+XOMA.US,D,20190423,000000,12.3,12.72,12.14,12.4,60862,0
+XOMA.US,D,20190424,000000,12.46,12.575,12.18,12.21,24250,0
+XOMA.US,D,20190425,000000,12.18,12.22,12.01,12.13,26033,0
+XOMA.US,D,20190426,000000,12.11,12.19,12.01,12.13,21371,0
+XOMA.US,D,20190429,000000,12.2,12.595,12.13,12.15,48294,0
+XOMA.US,D,20190430,000000,12.26,12.3,11.85,11.86,60482,0
+XOMA.US,D,20190501,000000,11.95,11.98,11.58,11.83,37727,0
+XOMA.US,D,20190502,000000,11.82,12.584,11.82,12.43,62976,0
+XOMA.US,D,20190503,000000,12.51,13.07,12.47,13.05,42927,0
+XOMA.US,D,20190506,000000,12.83,13.31,12.76,13.23,36068,0
+XOMA.US,D,20190507,000000,14.11,14.22,12.69,12.81,55018,0
+XOMA.US,D,20190508,000000,12.8,14.33,12.8,14.21,139263,0
+XOMA.US,D,20190509,000000,14.13,15.2,13.002,14.79,86592,0
+XOMA.US,D,20190510,000000,14.73,15.08,14.01,14.68,64064,0
+XOMA.US,D,20190513,000000,14.29,14.72,14.02,14.6,36551,0
+XOMA.US,D,20190514,000000,14.93,14.93,14.445,14.82,62182,0
+XOMA.US,D,20190515,000000,14.95,16.77,14.7,15.7,182862,0
+XOMA.US,D,20190516,000000,15.66,16.43,15.44,15.59,34388,0
+XOMA.US,D,20190517,000000,15.53,16.95,15.53,16.18,88469,0
+XOMA.US,D,20190520,000000,16.14,17.08,15.7986,16.42,50542,0
+XOMA.US,D,20190521,000000,16.43,17.179,16.43,17.01,55186,0
+XOMA.US,D,20190522,000000,16.9,17.38,16.835,17.23,43752,0
+XOMA.US,D,20190523,000000,17.03,17.705,16.79,17.7,75095,0
+XOMA.US,D,20190524,000000,17.81,19.509,17.7747,18.98,142066,0
+XOMA.US,D,20190528,000000,18.94,19.05,17.06,17.52,82977,0
+XOMA.US,D,20190529,000000,17.41,17.94,16.63,17.75,65292,0
+XOMA.US,D,20190530,000000,17.81,18.58,17.28,18.18,67866,0
+XOMA.US,D,20190531,000000,18.22,19.5,17.77,18.72,65890,0
+XOMA.US,D,20190603,000000,18.72,19.18,18.21,18.51,39308,0
+XOMA.US,D,20190604,000000,18.67,18.67,17.82,17.97,46793,0
+XOMA.US,D,20190605,000000,17.87,18.4,17.33,17.79,57824,0
+XOMA.US,D,20190606,000000,17.79,17.79,16.01,16.63,52609,0
+XOMA.US,D,20190607,000000,16.68,17.11,16.2408,16.41,30675,0
+XOMA.US,D,20190610,000000,16.48,17.64,16.3325,17.49,39421,0
+XOMA.US,D,20190611,000000,17.51,17.51,16.38,16.78,87629,0
+XOMA.US,D,20190612,000000,16.75,17.64,16.27,17.35,144825,0
+XOMA.US,D,20190613,000000,17.4,18.125,17.17,17.43,34685,0
+XOMA.US,D,20190614,000000,17.4,17.77,16.6,16.78,33616,0
+XOMA.US,D,20190617,000000,16.8967,18.1,16.76,17.07,95682,0
+XOMA.US,D,20190618,000000,17.42,18,16.965,17.53,72110,0
+XOMA.US,D,20190619,000000,17.36,18.88,17.22,18.51,106552,0
+XOMA.US,D,20190620,000000,18.49,18.7,16.82,16.92,105851,0
+XOMA.US,D,20190621,000000,16.9,17.5,16.35,16.63,106813,0
+XOMA.US,D,20190624,000000,16.56,16.66,15.55,15.66,70186,0
+XOMA.US,D,20190625,000000,15.69,16.36,15.66,15.89,73464,0
+XOMA.US,D,20190626,000000,15.96,15.96,14.43,14.55,128239,0
+XOMA.US,D,20190627,000000,14.67,15.18,14.5,14.76,84667,0
+XOMA.US,D,20190628,000000,14.73,14.9672,14.03,14.86,845496,0
+XOMA.US,D,20190701,000000,14.9,15.76,14.9,15.3,74162,0
+XOMA.US,D,20190702,000000,15.3,15.67,14.98,15.34,33446,0
+XOMA.US,D,20190703,000000,15.39,15.75,14.74,15.02,57664,0
+XOMA.US,D,20190705,000000,14.92,15.25,14.74,15.12,39284,0
+XOMA.US,D,20190708,000000,15.04,16.83,14.85,16.44,95757,0
+XOMA.US,D,20190709,000000,16.35,17.35,16.3,16.78,71704,0
+XOMA.US,D,20190710,000000,16.77,17.48,16.77,17.33,70649,0
+XOMA.US,D,20190711,000000,17.35,18.4,17.19,17.65,172330,0
+XOMA.US,D,20190712,000000,17.56,18.3,17.32,17.42,92518,0
+XOMA.US,D,20190715,000000,17.42,18.45,17.23,18.26,134565,0
+XOMA.US,D,20190716,000000,18.16,18.24,17.78,18.11,57546,0
+XOMA.US,D,20190717,000000,18.13,18.74,18.13,18.27,52353,0
+XOMA.US,D,20190718,000000,18.46,18.56,18.09,18.46,53633,0
+XOMA.US,D,20190719,000000,18.32,19.345,18.26,18.9,64722,0
+XOMA.US,D,20190722,000000,19,19.88,19,19.64,70206,0
+XOMA.US,D,20190723,000000,19.69,20.29,19.38,19.89,99603,0
+XOMA.US,D,20190724,000000,19.71,19.84,18.78,19.72,66529,0
+XOMA.US,D,20190725,000000,19.63,19.71,18.65,19.34,56104,0
+XOMA.US,D,20190726,000000,19.17,19.48,18.58,18.98,51003,0
+XOMA.US,D,20190729,000000,18.78,19.04,17.48,18.56,74737,0
+XOMA.US,D,20190730,000000,18.34,18.88,17.87,18.67,25657,0
+XOMA.US,D,20190731,000000,18.69,19.115,17.92,18.26,48864,0
+XOMA.US,D,20190801,000000,18.26,18.85,17.13,17.61,51351,0
+XOMA.US,D,20190802,000000,17.5,17.8801,17,17.29,34513,0
+XOMA.US,D,20190805,000000,17.22,17.74,16.72,16.96,40510,0
+XOMA.US,D,20190806,000000,17.44,17.44,15.75,15.99,43417,0
+XOMA.US,D,20190807,000000,16,16.76,15.3,16.51,40768,0
+XOMA.US,D,20190808,000000,16.5,17.42,16.36,16.7,53772,0
+XOMA.US,D,20190809,000000,16.59,17.48,16.59,16.73,41484,0
+XOMA.US,D,20190812,000000,17.18,17.18,15.66,16.09,39903,0
+XOMA.US,D,20190813,000000,16.07,17.13,16.07,16.84,51322,0
+XOMA.US,D,20190814,000000,16.76,16.89,15.67,16.69,38679,0
+XOMA.US,D,20190815,000000,16.7774,17.57,16.46,16.47,51996,0
+XOMA.US,D,20190816,000000,16.52,17.305,15.8,17.12,41516,0
+XOMA.US,D,20190819,000000,17.11,18.34,16.93,17.72,52998,0
+XOMA.US,D,20190820,000000,17.57,17.89,17.15,17.15,63021,0
+XOMA.US,D,20190821,000000,17.31,18.19,17.14,17.75,114675,0
+XOMA.US,D,20190822,000000,17.99,17.99,17.25,17.5,66364,0
+XOMA.US,D,20190823,000000,17.51,17.99,17,17.32,42813,0
+XOMA.US,D,20190826,000000,17.17,17.79,16.8801,17.36,61988,0
+XOMA.US,D,20190827,000000,17.4,17.88,16.97,17.8,19721,0
+XOMA.US,D,20190828,000000,17.7,18.2,17.1917,17.81,79323,0
+XOMA.US,D,20190829,000000,17.8,18.3,17.38,18.03,86894,0
+XOMA.US,D,20190830,000000,18.29,18.29,17.55,17.59,26616,0
+XOMA.US,D,20190903,000000,17.27,17.51,16.87,17.08,33949,0
+XOMA.US,D,20190904,000000,17.0239,17.47,17.0239,17.35,27641,0
+XOMA.US,D,20190905,000000,17.2,18.2,17.2,17.9,41901,0
+XOMA.US,D,20190906,000000,17.69,18.45,17.67,18.1,63555,0
+XOMA.US,D,20190909,000000,18.35,18.79,17.96,18.23,42528,0
+XOMA.US,D,20190910,000000,18.56,19.01,18.2,18.96,31416,0
+XOMA.US,D,20190911,000000,18.79,19.5,18.31,19.25,41978,0
+XOMA.US,D,20190912,000000,19.39,19.48,18.67,19.21,14208,0
+XOMA.US,D,20190913,000000,19.05,19.1,18.61,18.79,18305,0
+XOMA.US,D,20190916,000000,18.23,19.2,18.15,18.81,16830,0
+XOMA.US,D,20190917,000000,18.05,20.65,18.05,20.3,71263,0
+XOMA.US,D,20190918,000000,20.45,22,19.88,21.51,83249,0
+XOMA.US,D,20190919,000000,21.64,21.975,20.3986,20.52,62856,0
+XOMA.US,D,20190920,000000,20.5,20.87,19.6,20,27956,0
+XOMA.US,D,20190923,000000,20.1,20.54,19.03,19.03,18064,0
+XOMA.US,D,20190924,000000,18.95,19.67,18.471,18.71,29172,0
+XOMA.US,D,20190925,000000,18.82,19.2,18.37,18.63,48308,0
+XOMA.US,D,20190926,000000,19.51,19.84,18.5,18.51,25265,0
+XOMA.US,D,20190927,000000,18.68,19.42,18.68,18.76,16821,0
+XOMA.US,D,20190930,000000,18.73,20.45,18.73,19.71,27811,0
+XOMA.US,D,20191001,000000,19.73,20.45,19.4,19.8,42614,0
+XOMA.US,D,20191002,000000,19.5,19.7,18.1,18.54,20448,0
+XOMA.US,D,20191003,000000,18.5,18.6,17.89,18.21,34034,0
+XOMA.US,D,20191004,000000,18.09,18.3,16.6001,18.3,130120,0
+XOMA.US,D,20191007,000000,18.25,18.4999,17.65,17.65,17405,0
+XOMA.US,D,20191008,000000,17.67,18.08,17.2,17.5,21581,0
+XOMA.US,D,20191009,000000,17.4503,18.57,17.33,18,32283,0
+XOMA.US,D,20191010,000000,18,18.76,17.7,18.11,59671,0
+XOMA.US,D,20191011,000000,17.79,18.45,17.79,17.88,29185,0
+XOMA.US,D,20191014,000000,18.37,18.37,17.64,17.84,15732,0
+XOMA.US,D,20191015,000000,17.79,18.5,17.6407,18.15,23476,0
+XOMA.US,D,20191016,000000,18,18.7,17.85,18.31,44601,0
+XOMA.US,D,20191017,000000,18.36,18.45,18.02,18.41,29586,0
+XOMA.US,D,20191018,000000,18.16,18.5179,17.98,18.275,40775,0
+XOMA.US,D,20191021,000000,18.35,18.65,17.8913,17.95,35148,0
+XOMA.US,D,20191022,000000,18,18.46,17.7014,18.46,20448,0
+XOMA.US,D,20191023,000000,18.3,19.4,17.96,19.25,47274,0
+XOMA.US,D,20191024,000000,19.4,19.44,18.68,18.71,14438,0
+XOMA.US,D,20191025,000000,18.68,19.06,18.49,18.81,6641,0
+XOMA.US,D,20191028,000000,18.82,19.4,18.82,19.01,14097,0
+XOMA.US,D,20191029,000000,18.85,20.35,18.85,19.5,20487,0
+XOMA.US,D,20191030,000000,19.6,19.6,18.91,19.2,18606,0
+XOMA.US,D,20191031,000000,18.92,19.39,18.92,19.29,11612,0
+XOMA.US,D,20191101,000000,19.36,19.98,19.36,19.65,26271,0
+XOMA.US,D,20191104,000000,19.7,19.8068,19.2267,19.75,23431,0
+XOMA.US,D,20191105,000000,20.32,21.2,19.5601,21.2,108235,0
+XOMA.US,D,20191106,000000,21.23,23,21.1537,22.68,127148,0
+XOMA.US,D,20191107,000000,22.66,23.4,22.55,23.23,91865,0
+XOMA.US,D,20191108,000000,24.12,24.12,22.5601,24,130421,0
+XOMA.US,D,20191111,000000,23.77,24.22,23.02,24.21,94955,0
+XOMA.US,D,20191112,000000,24.22,24.29,23.1,23.69,41821,0
+XOMA.US,D,20191113,000000,23.69,24.68,23.44,24.65,67005,0
+XOMA.US,D,20191114,000000,24.64,24.9,24.31,24.9,31116,0
+XOMA.US,D,20191115,000000,24.95,25.29,24.7129,25.28,55373,0
+XOMA.US,D,20191118,000000,25.22,26.1,24.31,25.78,77961,0
+XOMA.US,D,20191119,000000,25.91,26.9,25.67,26.03,96082,0
+XOMA.US,D,20191120,000000,25.59,26.07,24.5,25.12,66766,0
+XOMA.US,D,20191121,000000,25.35,25.56,24.04,24.24,43895,0
+XOMA.US,D,20191122,000000,24.11,24.39,23.02,23.9,72919,0
+XOMA.US,D,20191125,000000,23.86,24.9,23.86,24.13,125916,0
+XOMA.US,D,20191126,000000,24.26,24.84,23.55,24.05,197493,0
+XOMA.US,D,20191127,000000,23.99,23.99,23.52,23.9,361958,0
+XOMA.US,D,20191129,000000,23.7,24.67,23.43,24.48,26406,0
+XOMA.US,D,20191202,000000,24.4,24.8,23.35,24.15,79504,0
+XOMA.US,D,20191203,000000,23.49,24.8,23.49,23.79,165356,0
+XOMA.US,D,20191204,000000,23.85,24.4,23.6,23.96,156191,0
+XOMA.US,D,20191205,000000,24.36,24.39,23.58,24.31,225767,0
+XOMA.US,D,20191206,000000,24.39,25.79,24.39,25.49,97510,0
+XOMA.US,D,20191209,000000,25.78,26.2,24.74,24.93,75250,0
+XOMA.US,D,20191210,000000,24.73,25.495,24.71,25.03,58833,0
+XOMA.US,D,20191211,000000,25.04,25.1,23.7,24.03,64385,0
+XOMA.US,D,20191212,000000,24.24,24.25,22.91,23.12,45706,0
+XOMA.US,D,20191213,000000,23.12,24.45,23.0351,23.78,52010,0
+XOMA.US,D,20191216,000000,23.73,24.21,23.63,23.99,33068,0
+XOMA.US,D,20191217,000000,24.14,24.71,23.65,24.45,40117,0
+XOMA.US,D,20191218,000000,24.55,24.691,23.94,24.03,39829,0
+XOMA.US,D,20191219,000000,23.84,24.77,23.84,24.47,44981,0
+XOMA.US,D,20191220,000000,24.5,25.4,24.17,24.5,93305,0
+XOMA.US,D,20191223,000000,24.62,28.2851,24.62,27.78,196768,0
+XOMA.US,D,20191224,000000,28.05,28.36,27.1,28.36,47229,0
+XOMA.US,D,20191226,000000,28.52,28.85,27.95,28.66,67820,0
+XOMA.US,D,20191227,000000,28.85,28.85,27.99,28.36,49035,0
+XOMA.US,D,20191230,000000,28.5,28.6,27.3,27.72,83658,0
+XOMA.US,D,20191231,000000,27.78,28,24.99,27.3,248649,0
+XOMA.US,D,20200102,000000,27.59,28.3,27.06,27.68,68601,0
+XOMA.US,D,20200103,000000,27.37,27.64,27,27.45,90168,0
+XOMA.US,D,20200106,000000,27.45,28.42,26.05,27.57,67610,0
+XOMA.US,D,20200107,000000,27.76,27.961,26.65,27.06,61924,0
+XOMA.US,D,20200108,000000,27.14,27.65,26.05,26.28,78360,0
+XOMA.US,D,20200109,000000,26.51,26.75,25.14,25.2,86963,0
+XOMA.US,D,20200110,000000,25.29,25.7,24.1402,24.68,105081,0
+XOMA.US,D,20200113,000000,24.68,24.68,23.31,23.67,59601,0
+XOMA.US,D,20200114,000000,23.91,24.94,23.6462,24.6,69781,0
+XOMA.US,D,20200115,000000,24.69,24.75,23.14,23.96,65718,0
+XOMA.US,D,20200116,000000,24.1,24.46,23.53,23.85,71617,0
+XOMA.US,D,20200117,000000,23.96,24.76,23.56,24.6,57522,0
+XOMA.US,D,20200121,000000,24.6,25,24.5,24.77,66763,0
+XOMA.US,D,20200122,000000,24.64,25.2,24.12,24.19,39371,0
+XOMA.US,D,20200123,000000,23.95,24.01,22.44,23.18,49187,0
+XOMA.US,D,20200124,000000,23.1,23.6671,23.035,23.22,30734,0
+XOMA.US,D,20200127,000000,22.75,23.59,22.2,22.88,45502,0
+XOMA.US,D,20200128,000000,22.94,23.645,22.77,23.36,19297,0
+XOMA.US,D,20200129,000000,23.38,24.7,23.23,23.8,73156,0
+XOMA.US,D,20200130,000000,23.64,23.778,22.7573,23.33,64520,0
+XOMA.US,D,20200131,000000,23.25,23.59,22.82,23.19,29669,0
+XOMA.US,D,20200203,000000,23.12,24.185,23.05,23.19,90891,0
+XOMA.US,D,20200204,000000,23.3,24.13,23.27,23.79,48241,0
+XOMA.US,D,20200205,000000,23.81,25.6641,23.81,25.54,104650,0
+XOMA.US,D,20200206,000000,25.54,25.885,24.83,25.29,54909,0
+XOMA.US,D,20200207,000000,24.93,25.3,24.64,24.85,37698,0
+XOMA.US,D,20200210,000000,24.84,25.11,24.5167,25.04,15882,0
+XOMA.US,D,20200211,000000,25.12,25.4,24.23,24.9,43595,0
+XOMA.US,D,20200212,000000,24.97,25.61,24.8,25.17,72953,0
+XOMA.US,D,20200213,000000,25.04,25.56,24.82,25.01,32179,0
+XOMA.US,D,20200214,000000,25.17,27.32,25.08,27.22,52021,0
+XOMA.US,D,20200218,000000,27.34,28.6175,27.1,28.11,53088,0
+XOMA.US,D,20200219,000000,28.17,28.47,27.88,28.18,43152,0
+XOMA.US,D,20200220,000000,28.18,28.78,27.82,28.71,28749,0
+XOMA.US,D,20200221,000000,28.53,28.53,27.55,27.66,28171,0
+XOMA.US,D,20200224,000000,26.86,27.2252,25.93,25.97,27502,0
+XOMA.US,D,20200225,000000,26.04,26.29,24.66,24.99,62975,0
+XOMA.US,D,20200226,000000,25.03,25.23,23.54,24.27,39786,0
+XOMA.US,D,20200227,000000,23.7176,24.2,22.65,23.78,55305,0
+XOMA.US,D,20200228,000000,23.39,24.37,23.3,24.3,61964,0
+XOMA.US,D,20200302,000000,24.45,26.0299,24.45,25.2,28200,0
+XOMA.US,D,20200303,000000,25.5,25.84,24.02,24.38,34850,0
+XOMA.US,D,20200304,000000,24.66,24.9,24.08,24.78,21749,0
+XOMA.US,D,20200305,000000,24.45,24.62,22.7,23.03,31462,0
+XOMA.US,D,20200306,000000,22.7648,23.68,22.62,23.17,39493,0
+XOMA.US,D,20200309,000000,21.5,22.3408,21.01,21.84,37029,0
+XOMA.US,D,20200310,000000,21.57,22.69,20.18,20.48,93004,0
+XOMA.US,D,20200311,000000,20.01,20.2621,18.73,19.5,148743,0
+XOMA.US,D,20200312,000000,18.31,18.34,16.71,16.85,66194,0
+XOMA.US,D,20200313,000000,17.58,19.35,17.58,18.84,198986,0
+XOMA.US,D,20200316,000000,16.31,16.74,14.14,15.75,76299,0
+XOMA.US,D,20200317,000000,16.13,17,15.25,16.9,90002,0
+XOMA.US,D,20200318,000000,16.41,16.83,14.47,15.11,61654,0
+XOMA.US,D,20200319,000000,15.03,16.455,15.03,16.3,34049,0
+XOMA.US,D,20200320,000000,16.41,17.06,15.13,15.46,74630,0
+XOMA.US,D,20200323,000000,15.5,15.94,14.28,15.71,46920,0
+XOMA.US,D,20200324,000000,16.5,17.82,15.445,17.39,45882,0
+XOMA.US,D,20200325,000000,17.5,17.79,16.54,17.25,49921,0
+XOMA.US,D,20200326,000000,17.5,20.45,16.02,19.5,160248,0
+XOMA.US,D,20200327,000000,18.89,19.47,17.86,19,50563,0
+XOMA.US,D,20200330,000000,19.25,20.48,18.85,20.17,44952,0
+XOMA.US,D,20200331,000000,20.24,21.3,19.27,20.35,94019,0
+XOMA.US,D,20200401,000000,19.77,20.23,17.78,18.53,43224,0
+XOMA.US,D,20200402,000000,18.43,19.1747,18.061,18.45,26198,0
+XOMA.US,D,20200403,000000,18.29,18.63,17.5464,18.51,30557,0
+XOMA.US,D,20200406,000000,18.95,20.31,18.93,20.23,45111,0
+XOMA.US,D,20200407,000000,20.81,21.29,18.94,19.3,78055,0
+XOMA.US,D,20200408,000000,19.58,19.58,19.04,19.44,61851,0
+XOMA.US,D,20200409,000000,19.77,20.7822,19.51,19.95,51201,0
+XOMA.US,D,20200413,000000,19.99,20.41,19.4431,19.97,32000,0
+XOMA.US,D,20200414,000000,20.3,21.9,20.12,21.38,54314,0
+XOMA.US,D,20200415,000000,20.6629,21.7,20.17,21.25,23500,0
+XOMA.US,D,20200416,000000,21.3,23.38,21.27,23.02,36638,0
+XOMA.US,D,20200417,000000,24.17,24.9,23.9334,24.41,39131,0
+XOMA.US,D,20200420,000000,24.39,25.34,23.36,23.69,34627,0
+XOMA.US,D,20200421,000000,23.26,24.02,22.58,23.92,34142,0
+XOMA.US,D,20200422,000000,24.05,24.5899,23.98,24.11,16978,0
+XOMA.US,D,20200423,000000,24.435,25.25,23.5101,24.05,33213,0
+XOMA.US,D,20200424,000000,23.99,25.17,23.5101,24.73,18341,0
+XOMA.US,D,20200427,000000,24.36,24.9015,23.55,24.21,42441,0
+XOMA.US,D,20200428,000000,24.02,25.79,23.57,25.51,50662,0
+XOMA.US,D,20200429,000000,26,27.13,24.355,25.08,51809,0
+XOMA.US,D,20200430,000000,26.0959,26.0959,23.01,24.48,35697,0
+XOMA.US,D,20200501,000000,24.16,24.16,23.25,23.67,35316,0
+XOMA.US,D,20200504,000000,23.98,24.66,23.55,24.48,31567,0
+XOMA.US,D,20200505,000000,24.11,24.64,23,23.85,37134,0
+XOMA.US,D,20200506,000000,23.71,24.77,23.28,23.91,22722,0
+XOMA.US,D,20200507,000000,24.23,24.49,22.88,23.18,29457,0
+XOMA.US,D,20200508,000000,23.4,24.04,23.4,23.42,25024,0
+XOMA.US,D,20200511,000000,23.04,25.93,23.04,25.04,45418,0
+XOMA.US,D,20200512,000000,25.43,25.43,22.51,22.52,51284,0
+XOMA.US,D,20200513,000000,22.87,22.87,19.79,20.48,61962,0
+XOMA.US,D,20200514,000000,20.02,20.26,18.98,19.58,65687,0
+XOMA.US,D,20200515,000000,19.57,20.99,19.2,19.3,54683,0
+XOMA.US,D,20200518,000000,19.94,21.09,19.44,20.23,66739,0
+XOMA.US,D,20200519,000000,20.5,21.37,19.94,20.47,46898,0
+XOMA.US,D,20200520,000000,20.77,21.36,20.665,21.27,26905,0
+XOMA.US,D,20200521,000000,21.17,21.64,20.77,21.21,28189,0
+XOMA.US,D,20200522,000000,21.01,21.54,20.49,21.25,26239,0
+XOMA.US,D,20200526,000000,21.6,21.84,20.655,20.76,27243,0
+XOMA.US,D,20200527,000000,20.8,21.0399,19.35,20.55,39393,0
+XOMA.US,D,20200528,000000,20.6,21.5698,20.6,21.24,54105,0
+XOMA.US,D,20200529,000000,21.3673,21.3673,20.36,20.62,17625,0
+XOMA.US,D,20200601,000000,20.93,20.93,19.65,20.08,54241,0
+XOMA.US,D,20200602,000000,20.26,23.59,20.05,22.61,64541,0
+XOMA.US,D,20200603,000000,23.12,23.12,21.18,21.7,35419,0
+XOMA.US,D,20200604,000000,22.205,22.205,20.72,21.57,26372,0
+XOMA.US,D,20200605,000000,21.63,21.81,20.79,21.75,29565,0
+XOMA.US,D,20200608,000000,21.7,23.12,21.37,22.74,39986,0
+XOMA.US,D,20200609,000000,22.65,22.85,21.13,21.48,35355,0
+XOMA.US,D,20200610,000000,21.7867,21.7867,20.22,20.68,41729,0
+XOMA.US,D,20200611,000000,20.08,20.76,19.11,19.14,37783,0
+XOMA.US,D,20200612,000000,19.95,21.51,19.63,21.21,33601,0
+XOMA.US,D,20200615,000000,21.37,23,19.7119,21.41,62724,0
+XOMA.US,D,20200616,000000,22.98,22.98,21.92,22.98,53867,0
+XOMA.US,D,20200617,000000,23.27,23.27,21.89,22.16,20512,0
+XOMA.US,D,20200618,000000,22.2465,22.57,21.7,22.3,23356,0
+XOMA.US,D,20200619,000000,22.53,24.29,21.8,21.8,94586,0
+XOMA.US,D,20200622,000000,21.62,22.4,21.43,22.14,67326,0
+XOMA.US,D,20200623,000000,22.71,23.96,21.75,23.29,93958,0
+XOMA.US,D,20200624,000000,22.73,24.05,22.64,23.12,48271,0
+XOMA.US,D,20200625,000000,22.86,24.3,22.71,24.05,90896,0
+XOMA.US,D,20200626,000000,23.68,25.1,22.87,23.3,758391,0
+XOMA.US,D,20200629,000000,23.49,24.1,21.42,21.85,60626,0
+XOMA.US,D,20200630,000000,21.7,21.8,19.52,19.76,131141,0
+XOMA.US,D,20200701,000000,19.72,19.99,18.82,19.21,105194,0
+XOMA.US,D,20200702,000000,19.2,20.29,19.07,20.03,53397,0
+XOMA.US,D,20200706,000000,20.41,20.77,19.32,20.16,61866,0
+XOMA.US,D,20200707,000000,20.07,20.59,19.81,19.95,29127,0
+XOMA.US,D,20200708,000000,19.88,20.15,19.05,19.47,31730,0
+XOMA.US,D,20200709,000000,19.46,19.84,18.31,19.35,62136,0
+XOMA.US,D,20200710,000000,19.14,19.22,18.5,19.08,50495,0
+XOMA.US,D,20200713,000000,19.26,19.37,17.93,18.18,63907,0
+XOMA.US,D,20200714,000000,18.1,18.37,16.77,17.72,109248,0
+XOMA.US,D,20200715,000000,17.98,18.91,17.69,18.63,52588,0
+XOMA.US,D,20200716,000000,18.29,18.775,18.03,18.37,30163,0
+XOMA.US,D,20200717,000000,18.21,19.4082,18.16,19.05,40543,0
+XOMA.US,D,20200720,000000,19.07,19.27,18.68,19.1,18618,0
+XOMA.US,D,20200721,000000,19.02,19.45,18.8,18.95,24106,0
+XOMA.US,D,20200722,000000,18.95,19.01,17.6,18.13,35188,0
+XOMA.US,D,20200723,000000,17.89,18.17,17.89,17.96,28196,0
+XOMA.US,D,20200724,000000,18.03,18.3,17.48,17.65,21932,0
+XOMA.US,D,20200727,000000,17.52,18.6,16.85,17.49,26290,0
+XOMA.US,D,20200728,000000,17.41,17.6,16.85,17.05,31598,0
+XOMA.US,D,20200729,000000,17.17,17.17,16.57,16.91,43508,0
+XOMA.US,D,20200730,000000,16.64,17.42,16.64,17.29,17413,0
+XOMA.US,D,20200731,000000,17.09,17.7499,16.52,16.7,26297,0
+XOMA.US,D,20200803,000000,16.897,17.32,16.03,17.24,25918,0
+XOMA.US,D,20200804,000000,17.28,17.28,16.52,16.94,44548,0
+XOMA.US,D,20200805,000000,17.16,17.48,16.6,16.69,24904,0
+XOMA.US,D,20200806,000000,16.88,16.88,15.9,16.25,43943,0
+XOMA.US,D,20200807,000000,16.38,17,15.48,16.43,38137,0
+XOMA.US,D,20200810,000000,16.3,17.18,16.3,16.84,36031,0
+XOMA.US,D,20200811,000000,17.07,17.1,16.42,16.42,13997,0
+XOMA.US,D,20200812,000000,16.55,18.27,16.45,18.11,35579,0
+XOMA.US,D,20200813,000000,18.31,18.67,17.5709,18.6,56152,0
+XOMA.US,D,20200814,000000,18.55,19.32,18.1401,19.32,47349,0
+XOMA.US,D,20200817,000000,19.63,20.63,19.37,19.37,53337,0
+XOMA.US,D,20200818,000000,19.55,19.82,18.92,19.61,21784,0
+XOMA.US,D,20200819,000000,19.77,19.85,19.35,19.52,17607,0
+XOMA.US,D,20200820,000000,19.26,19.4599,18.74,19.25,17430,0
+XOMA.US,D,20200821,000000,19.33,19.74,19.01,19.53,43568,0
+XOMA.US,D,20200824,000000,19.51,19.89,18.8,19.5,32811,0
+XOMA.US,D,20200825,000000,19.68,20.46,18.69,20.2,31441,0
+XOMA.US,D,20200826,000000,20.39,21.46,19.7,19.7,65559,0
+XOMA.US,D,20200827,000000,19.66,20.01,19.2,19.69,38462,0
+XOMA.US,D,20200828,000000,19.31,19.45,18.96,19.11,19760,0
+XOMA.US,D,20200831,000000,19.11,19.4387,17.96,19.02,58711,0
+XOMA.US,D,20200901,000000,18.76,19.21,18.2,19.12,50734,0
+XOMA.US,D,20200902,000000,19.35,20,19.18,19.4,23045,0
+XOMA.US,D,20200903,000000,19.39,19.39,18.61,19.03,17888,0
+XOMA.US,D,20200904,000000,19.06,19.3981,18.06,19.16,35220,0
+XOMA.US,D,20200908,000000,18.69,20.19,18.69,19.72,32595,0
+XOMA.US,D,20200909,000000,19.98,20.4,19.45,19.63,33888,0
+XOMA.US,D,20200910,000000,19.77,19.91,19.08,19.32,22518,0
+XOMA.US,D,20200911,000000,19.4,19.9717,18.77,18.97,17770,0
+XOMA.US,D,20200914,000000,19.21,21.14,19.21,20.94,72007,0
+XOMA.US,D,20200915,000000,20.94,21.55,20.66,20.76,27366,0
+XOMA.US,D,20200916,000000,20.68,21.3558,20.55,20.6,33449,0
+XOMA.US,D,20200917,000000,20.25,20.35,20.01,20.17,18466,0
+XOMA.US,D,20200918,000000,20.47,21.17,19.64,19.78,108604,0
+XOMA.US,D,20200921,000000,19.63,19.67,17.66,18.5,100314,0
+XOMA.US,D,20200922,000000,18.58,18.78,18.12,18.54,39902,0
+XOMA.US,D,20200923,000000,18.46,18.46,17.7,18.25,48245,0
+XOMA.US,D,20200924,000000,18.4,19.08,18.09,18.69,38741,0
+XOMA.US,D,20200925,000000,18.6,19.93,18.6,18.86,36395,0
+XOMA.US,D,20200928,000000,18.9,19.13,18.66,18.94,10120,0
+XOMA.US,D,20200929,000000,18.835,18.94,18.04,18.72,16294,0
+XOMA.US,D,20200930,000000,18.64,19.39,18.506,18.84,17893,0
+XOMA.US,D,20201001,000000,19.01,19.68,18.58,19.34,14921,0
+XOMA.US,D,20201002,000000,18.89,19.88,18.82,19.66,42382,0
+XOMA.US,D,20201005,000000,19.79,20,18.96,19.38,11103,0
+XOMA.US,D,20201006,000000,19.255,19.97,19.18,19.26,17509,0
+XOMA.US,D,20201007,000000,19.44,20.94,18.91,20.42,42624,0
+XOMA.US,D,20201008,000000,20.42,20.42,19.26,20.23,18315,0
+XOMA.US,D,20201009,000000,20.43,20.43,19.55,19.77,9849,0
+XOMA.US,D,20201012,000000,19.6844,20.92,19.6844,20.81,27526,0
+XOMA.US,D,20201013,000000,20.47,21.5,19.98,21.05,18391,0
+XOMA.US,D,20201014,000000,20.335,20.88,20.12,20.12,12882,0
+XOMA.US,D,20201015,000000,20,20.77,19.58,20.68,16179,0
+XOMA.US,D,20201016,000000,20.46,22.3,20.17,21.23,39759,0
+XOMA.US,D,20201019,000000,21.05,21.2099,19.36,19.75,23995,0
+XOMA.US,D,20201020,000000,19.5,19.96,19.5,19.86,11593,0
+XOMA.US,D,20201021,000000,19.9,20.13,19.36,19.58,10182,0
+XOMA.US,D,20201022,000000,19.43,20.14,19.255,19.86,11458,0
+XOMA.US,D,20201023,000000,20.05,22.8,19.34,22.56,50314,0
+XOMA.US,D,20201026,000000,22.36,23.99,21.89,23.48,42924,0
+XOMA.US,D,20201027,000000,23.73,24.49,22.744,23.88,23542,0
+XOMA.US,D,20201028,000000,23.75,24.2,22.34,24.02,26201,0
+XOMA.US,D,20201029,000000,24,25.1,23.5,24.93,53640,0
+XOMA.US,D,20201030,000000,23.62,25.5,23.62,24.81,39918,0
+XOMA.US,D,20201102,000000,24.88,25.25,23.28,24.03,22598,0
+XOMA.US,D,20201103,000000,24.32,26.25,23.4605,26.01,50886,0
+XOMA.US,D,20201104,000000,25.82,27,25.39,25.81,29731,0
+XOMA.US,D,20201105,000000,25.52,27.61,24.9983,26.4,51106,0
+XOMA.US,D,20201106,000000,26.58,27.0044,25.135,25.6,18140,0
+XOMA.US,D,20201109,000000,26.57,27.755,25.9,26.77,28905,0
+XOMA.US,D,20201110,000000,26.98,27.16,25.38,26.9,28422,0
+XOMA.US,D,20201111,000000,26.76,27.98,26.23,27.98,22586,0
+XOMA.US,D,20201112,000000,28,28.81,27.27,27.71,23346,0
+XOMA.US,D,20201113,000000,27.7,29.2,27.7,28.43,36143,0
+XOMA.US,D,20201116,000000,29.1,31.8,29.1,31.68,63330,0
+XOMA.US,D,20201117,000000,31.05,32.85,29.8001,31.47,57890,0
+XOMA.US,D,20201118,000000,31.5,32.5,30.924,31.93,31047,0
+XOMA.US,D,20201119,000000,29.65,32.5,29.65,32.25,22621,0
+XOMA.US,D,20201120,000000,31.85,34,31.548,32.68,64148,0
+XOMA.US,D,20201123,000000,33.11,33.2226,32.08,33.03,60874,0
+XOMA.US,D,20201124,000000,33.28,33.35,31.5,32.5,18366,0
+XOMA.US,D,20201125,000000,32.8,33.2,31.65,32.66,29150,0
+XOMA.US,D,20201127,000000,32.44,33.19,31.835,32.05,10431,0
+XOMA.US,D,20201130,000000,32.28,33.79,31.88,33.11,44334,0
+XOMA.US,D,20201201,000000,33.17,33.41,32.58,32.76,22305,0
+XOMA.US,D,20201202,000000,32.14,32.97,32.03,32.44,41845,0
+XOMA.US,D,20201203,000000,32.44,32.67,32,32.5,17895,0
+XOMA.US,D,20201204,000000,32.51,33.25,32.0001,32.99,22735,0
+XOMA.US,D,20201207,000000,32.895,35.95,32.88,35.61,77073,0
+XOMA.US,D,20201208,000000,35.09,35.75,34.57,35.45,37789,0
+XOMA.US,D,20201209,000000,35.31,35.58,33.75,34.23,18842,0
+XOMA.US,D,20201210,000000,33.71,36.66,33.65,36.51,21478,0
+XOMA.US,D,20201211,000000,36.59,38.35,35.0201,37.98,50079,0
+XOMA.US,D,20201214,000000,38.35,41.24,38.2104,40.76,77848,0
+XOMA.US,D,20201215,000000,40.7,42.41,38.7137,41.71,114914,0
+XOMA.US,D,20201216,000000,42.75,45.4166,37.4004,40.15,147364,0
+XOMA.US,D,20201217,000000,39.79,41.91,39.7,41.44,22441,0
+XOMA.US,D,20201218,000000,41.58,45.89,41.49,45.56,232606,0
+XOMA.US,D,20201221,000000,44.23,46.0675,43.42,45.61,60640,0
+XOMA.US,D,20201222,000000,45.28,45.55,44.6,45.44,141777,0
+XOMA.US,D,20201223,000000,45.46,45.5,43.92,44.03,100636,0
+XOMA.US,D,20201224,000000,43.77,44.105,42.88,43.25,12283,0
+XOMA.US,D,20201228,000000,43,46.32,43,44.72,60534,0
+XOMA.US,D,20201229,000000,44.61,44.61,43.55,43.76,22376,0
+XOMA.US,D,20201230,000000,43.66,45,43.2,44.54,22973,0
+XOMA.US,D,20201231,000000,44.54,44.65,43.12,44.13,64705,0
+XOMA.US,D,20210104,000000,43.99,43.99,39.55,39.82,46227,0
+XOMA.US,D,20210105,000000,39.56,40.62,39.56,40.07,27649,0
+XOMA.US,D,20210106,000000,40.58,41.4956,39.62,40.12,29702,0
+XOMA.US,D,20210107,000000,39.66,41.8744,39.6265,41.1,17107,0
+XOMA.US,D,20210108,000000,40.81,42,40,41.7,19634,0
+XOMA.US,D,20210111,000000,41.23,41.6465,40.3012,40.89,19348,0
+XOMA.US,D,20210112,000000,40.93,42.825,40.9,42.15,17041,0
+XOMA.US,D,20210113,000000,42,42,39.8,40.45,16935,0
+XOMA.US,D,20210114,000000,40.45,40.49,38.07,39.98,44482,0
+XOMA.US,D,20210115,000000,39.75,41.92,39.37,39.93,21020,0
+XOMA.US,D,20210119,000000,39.93,41.38,39.93,40.99,26728,0
+XOMA.US,D,20210120,000000,40.92,40.99,38.5,38.64,21034,0
+XOMA.US,D,20210121,000000,38.86,40.0038,36.5,38.66,32363,0
+XOMA.US,D,20210122,000000,38.23,39.495,35.46,39.31,34672,0
+XOMA.US,D,20210125,000000,39.02,39.86,36.02,39.62,30661,0
+XOMA.US,D,20210126,000000,39.7,39.7,38.25,38.51,13420,0
+XOMA.US,D,20210127,000000,37.76,38.049,36.0101,36.26,30038,0
+XOMA.US,D,20210128,000000,36.62,38.939,36.32,37.79,16133,0
+XOMA.US,D,20210129,000000,38.6,38.6,35.68,36.22,30155,0
+XOMA.US,D,20210201,000000,36.32,37.74,35.345,36.82,227287,0
+XOMA.US,D,20210202,000000,36.84,40,35.325,39.47,53656,0
+XOMA.US,D,20210203,000000,39.73,41,37.9924,39.47,25876,0
+XOMA.US,D,20210204,000000,39.28,43.98,39.0482,43.33,35824,0
+XOMA.US,D,20210205,000000,43.56,43.99,41.22,43.83,22311,0
+XOMA.US,D,20210208,000000,43.83,44.5,42.0891,43.99,24425,0
+XOMA.US,D,20210209,000000,42.81,43.88,41.93,42.6,16822,0
+XOMA.US,D,20210210,000000,42.94,43.69,40.85,41.32,18202,0
+XOMA.US,D,20210211,000000,41.37,42.69,37.4,38.78,31165,0
+XOMA.US,D,20210212,000000,38.19,39.4808,37.841,38.97,16667,0
+XOMA.US,D,20210216,000000,39.31,43.65,38.76,42.76,55492,0
+XOMA.US,D,20210217,000000,42.39,42.97,38.9,38.93,31819,0
+XOMA.US,D,20210218,000000,38.92,39.4699,35.01,36.68,52871,0
+XOMA.US,D,20210219,000000,36.12,40.003,36.12,36.86,30857,0
+XOMA.US,D,20210222,000000,36.47,39.8089,36.47,36.72,29442,0
+XOMA.US,D,20210223,000000,36.48,38.36,33.95,35.9,45348,0
+XOMA.US,D,20210224,000000,35.9,38.3477,35.9,37.12,10659,0
+XOMA.US,D,20210225,000000,37.44,38.69,35.77,36.2,21343,0
+XOMA.US,D,20210226,000000,36.7,36.96,35.15,36.2,20023,0
+XOMA.US,D,20210301,000000,36.77,38.0099,36.3717,37.1,21404,0
+XOMA.US,D,20210302,000000,37.82,38.03,36.2,36.2,21250,0
+XOMA.US,D,20210303,000000,36.39,37.35,35.51,36.15,24944,0
+XOMA.US,D,20210304,000000,36.01,37.1152,34.6275,35.35,24921,0
+XOMA.US,D,20210305,000000,34.0101,36.95,33.45,36.95,30029,0
+XOMA.US,D,20210308,000000,37.41,37.41,35.35,35.86,12160,0
+XOMA.US,D,20210309,000000,35.89,38,35.89,37.63,23816,0
+XOMA.US,D,20210310,000000,38.61,39.61,37,38.15,26714,0
+XOMA.US,D,20210311,000000,38.79,39.995,37.7545,39.7,41656,0
+XOMA.US,D,20210312,000000,39.2,40.92,38.4379,40.91,39268,0
+XOMA.US,D,20210315,000000,40.46,40.94,38.5,40,21671,0
+XOMA.US,D,20210316,000000,39.61,39.7,38.54,39.02,11635,0
+XOMA.US,D,20210317,000000,36.86,39.64,36.86,38.9,23018,0
+XOMA.US,D,20210318,000000,38.8,39.7,37.07,37.24,23588,0
+XOMA.US,D,20210319,000000,37.19,40.24,34.65,34.79,140937,0
+XOMA.US,D,20210322,000000,34.8,36.28,34.8,35.74,33438,0
+XOMA.US,D,20210323,000000,35.29,35.95,34.02,34.38,49178,0
+XOMA.US,D,20210324,000000,34.7,35.39,33.9,34.1,32210,0
+XOMA.US,D,20210325,000000,33.4,34.41,30.52,33.21,66359,0
+XOMA.US,D,20210326,000000,33.17,41,33.15,39.99,553810,0
+XOMA.US,D,20210329,000000,41.98,41.99,38.11,39.93,123406,0
+XOMA.US,D,20210330,000000,40.17,41.53,38.61,40,78613,0
+XOMA.US,D,20210331,000000,40.86,41.88,39.56,40.81,809905,0
+XOMA.US,D,20210401,000000,41.09,41.35,39.8,40.64,50137,0
+XOMA.US,D,20210405,000000,41.1,41.19,39.01,39.9,49240,0
+XOMA.US,D,20210406,000000,39.46,39.66,38.43,39.11,50916,0
+XOMA.US,D,20210407,000000,39,40.2,38.59,38.6,34428,0
+XOMA.US,D,20210408,000000,38.98,39.8599,38.05,39.3,68247,0
+XOMA.US,D,20210409,000000,39.23,39.86,38.5,38.99,76271,0
+XOMA.US,D,20210412,000000,39.36,39.4427,37.85,37.98,66975,0
+XOMA.US,D,20210413,000000,38.26,38.26,37.38,37.53,23442,0
+XOMA.US,D,20210414,000000,37.39,38.17,37.02,37.35,17717,0
+XOMA.US,D,20210415,000000,37.31,38.22,36.85,37.85,37699,0
+XOMA.US,D,20210416,000000,38.15,38.5,36.6234,37.5,28427,0
+XOMA.US,D,20210419,000000,37.32,37.45,35.75,36.01,24706,0
+XOMA.US,D,20210420,000000,36.01,36.3499,35.2777,35.44,16062,0
+XOMA.US,D,20210421,000000,35.3,37.38,35.3,37.17,17382,0
+XOMA.US,D,20210422,000000,37.45,37.49,35.78,36.7,15028,0
+XOMA.US,D,20210423,000000,36.98,37.31,36.59,37.29,18530,0
+XOMA.US,D,20210426,000000,37.49,37.99,36.995,37.71,26557,0
+XOMA.US,D,20210427,000000,37.51,37.5865,36,36.8,20948,0
+XOMA.US,D,20210428,000000,36.49,37.61,36.49,37.41,17348,0
+XOMA.US,D,20210429,000000,37.4,37.76,36.38,36.99,14568,0
+XOMA.US,D,20210430,000000,36.44,39.49,36.44,38.06,52943,0
+XOMA.US,D,20210503,000000,38.01,38.3,36,36.69,25057,0
+XOMA.US,D,20210504,000000,36.41,37.99,35.42,35.42,31680,0
+XOMA.US,D,20210505,000000,35.66,36.48,34,34.25,66492,0
+XOMA.US,D,20210506,000000,34,34.15,30.47,31.26,76185,0
+XOMA.US,D,20210507,000000,31.31,31.75,30.5,31.75,32700,0
+XOMA.US,D,20210510,000000,31.55,32.0799,30.3,30.62,42025,0
+XOMA.US,D,20210511,000000,30,31.71,30,31.53,15533,0
+XOMA.US,D,20210512,000000,30.89,31.465,30.02,30.02,19817,0
+XOMA.US,D,20210513,000000,30.07,30.1,28.2,29.29,22625,0
+XOMA.US,D,20210514,000000,29.27,30.46,28.65,29.92,24458,0
+XOMA.US,D,20210517,000000,29.82,30.75,29.44,30.75,29726,0
+XOMA.US,D,20210518,000000,30.47,31.645,30.47,30.84,17251,0
+XOMA.US,D,20210519,000000,30.43,31.21,29.99,31.04,21201,0
+XOMA.US,D,20210520,000000,31.08,31.64,30.85,31.3,17035,0
+XOMA.US,D,20210521,000000,31.65,31.65,30.61,31.27,12913,0
+XOMA.US,D,20210524,000000,30.6033,30.6033,29,29.5,23444,0
+XOMA.US,D,20210525,000000,30.055,30.055,29.3,29.5,19165,0
+XOMA.US,D,20210526,000000,29.68,30.97,29.68,30.59,9578,0
+XOMA.US,D,20210527,000000,30.9,31.31,30.05,30.3,7237,0
+XOMA.US,D,20210528,000000,30.19,30.59,29.34,29.47,10859,0
+XOMA.US,D,20210601,000000,29.67,31.12,29.52,30.4,17273,0
+XOMA.US,D,20210602,000000,30.54,30.54,29.105,29.64,16901,0
+XOMA.US,D,20210603,000000,29.37,29.9774,28.86,29.27,14927,0
+XOMA.US,D,20210604,000000,29.32,29.7,29,29.41,10360,0
+XOMA.US,D,20210607,000000,29.41,29.85,28.78,29.18,23063,0
+XOMA.US,D,20210608,000000,29.18,29.375,28.1062,29,28833,0
+XOMA.US,D,20210609,000000,29.06,29.6173,28.3,29.48,20775,0
+XOMA.US,D,20210610,000000,29.68,30.65,29.44,30.61,33709,0
+XOMA.US,D,20210611,000000,30.69,32.15,30.5223,31.55,18626,0
+XOMA.US,D,20210614,000000,31.63,32.7099,31.18,31.37,25680,0
+XOMA.US,D,20210615,000000,32.37,32.45,30.08,30.71,27801,0
+XOMA.US,D,20210616,000000,31.15,32.96,30.145,30.64,40113,0
+XOMA.US,D,20210617,000000,30.32,31.74,30,30.81,27379,0
+XOMA.US,D,20210618,000000,30.15,31.85,30,30.41,24188,0
+XOMA.US,D,20210621,000000,30.65,32.65,30.52,31.49,30072,0
+XOMA.US,D,20210622,000000,31.64,31.64,30.71,30.71,13848,0
+XOMA.US,D,20210623,000000,31,31.99,30.93,31.99,14217,0
+XOMA.US,D,20210624,000000,31.99,34.89,31.98,34.28,20818,0
+XOMA.US,D,20210625,000000,31.7516,35.47,31.7516,35.47,250042,0
+XOMA.US,D,20210628,000000,35.13,35.13,31.2,32.31,43666,0
+XOMA.US,D,20210629,000000,32.35,39.02,32.2707,37.68,59678,0
+XOMA.US,D,20210630,000000,38,38.4,33.9764,34,59389,0
+XOMA.US,D,20210701,000000,33.94,37.33,31.35,33.49,39482,0
+XOMA.US,D,20210702,000000,33.69,33.79,32.5016,33.3,18497,0
+XOMA.US,D,20210706,000000,33.54,34.71,33.17,34.01,14378,0
+XOMA.US,D,20210707,000000,34.34,34.34,32.51,33.33,28665,0
+XOMA.US,D,20210708,000000,32.82,35.4,32.81,34.79,24157,0
+XOMA.US,D,20210709,000000,35.45,35.45,33.77,34.54,20126,0
+XOMA.US,D,20210712,000000,34.14,34.8798,32.93,33.37,13505,0
+XOMA.US,D,20210713,000000,33.35,33.35,32.0006,32.84,17927,0
+XOMA.US,D,20210714,000000,32.73,33.32,32.21,32.39,14286,0
+XOMA.US,D,20210715,000000,32.39,33.3007,31.273,32.28,15856,0
+XOMA.US,D,20210716,000000,32.85,32.98,31.95,32.59,11870,0
+XOMA.US,D,20210719,000000,31.89,32.76,30,30.74,32293,0
+XOMA.US,D,20210720,000000,31.02,33.565,30.06,32.44,35430,0
+XOMA.US,D,20210721,000000,32.73,33.95,32.73,32.86,17609,0
+XOMA.US,D,20210722,000000,32.7,32.8599,32.01,32.51,8382,0
+XOMA.US,D,20210723,000000,32.305,33.49,32.305,33.4,5037,0
+XOMA.US,D,20210726,000000,33.28,33.54,32.18,32.83,10907,0
+XOMA.US,D,20210727,000000,32.83,33.99,31.8462,33.52,19974,0
+XOMA.US,D,20210728,000000,36.25,37.5,32.57,33.97,44966,0
+XOMA.US,D,20210729,000000,33.81,34.98,32.03,32.21,26775,0
+XOMA.US,D,20210730,000000,31.99,33.99,31.99,32.4,14319,0
+XOMA.US,D,20210802,000000,32.73,33.99,31.6,32.45,9994,0
+XOMA.US,D,20210803,000000,32.38,32.8825,31.6,32.55,4112,0
+XOMA.US,D,20210804,000000,32.05,33.19,29.27,30.5,24171,0
+XOMA.US,D,20210805,000000,29.78,30.98,29.604,29.78,11335,0
+XOMA.US,D,20210806,000000,30.17,31.39,29,31.39,13123,0
+XOMA.US,D,20210809,000000,31.05,32.75,31.05,32.75,7876,0
+XOMA.US,D,20210810,000000,32.47,32.7413,31.33,31.65,6842,0
+XOMA.US,D,20210811,000000,31.6947,32.03,30.17,31.16,5323,0
+XOMA.US,D,20210812,000000,31.03,31.9999,30.6158,31.71,9805,0
+XOMA.US,D,20210813,000000,31.2501,31.2501,29.43,29.52,17864,0
+XOMA.US,D,20210816,000000,29.16,30.41,28.9,29.1,35465,0
+XOMA.US,D,20210817,000000,29.05,29.09,27.2,27.21,17307,0
+XOMA.US,D,20210818,000000,27.33,28.86,25.75,26.61,28838,0
+XOMA.US,D,20210819,000000,26.18,27.9898,25.1,25.8,34989,0
+XOMA.US,D,20210820,000000,26.16,26.89,25.25,26.6,31366,0
+XOMA.US,D,20210823,000000,26.78,29.46,26.78,29,23474,0
+XOMA.US,D,20210824,000000,28.9346,28.9365,28.12,28.55,5330,0
+XOMA.US,D,20210825,000000,28.25,29.665,28.25,28.68,13590,0
+XOMA.US,D,20210826,000000,28.97,29.63,28.29,29.07,9706,0
+XOMA.US,D,20210827,000000,28.975,30,28.975,29.13,11194,0
+XOMA.US,D,20210830,000000,30,32.4899,29.89,31.44,28709,0
+XOMA.US,D,20210831,000000,31.86,32,30.52,31.12,26088,0
+XOMA.US,D,20210901,000000,31,31.67,30.15,30.56,18277,0
+XOMA.US,D,20210902,000000,31.275,31.5299,30.86,31.45,6463,0
+XOMA.US,D,20210903,000000,31.01,31.53,28.4,28.88,27275,0
+XOMA.US,D,20210907,000000,27,27.8,25.06,25.26,104111,0
+XOMA.US,D,20210908,000000,25.09,26.16,23.8805,25.38,78120,0
+XOMA.US,D,20210909,000000,25.66,26.5,25.38,25.38,38514,0
+XOMA.US,D,20210910,000000,25.5,26.55,25.5,26.04,20534,0
+XOMA.US,D,20210913,000000,26.46,26.46,25.09,25.32,38514,0
+XOMA.US,D,20210914,000000,25.5,25.55,23.75,23.91,23698,0
+XOMA.US,D,20210915,000000,24.22,24.44,23.55,24.32,20348,0
+XOMA.US,D,20210916,000000,24.11,24.975,23.71,24.3,24755,0
+XOMA.US,D,20210917,000000,24.39,25.79,24.02,25.66,53833,0
+XOMA.US,D,20210920,000000,24.78,24.78,22.975,23.88,38355,0
+XOMA.US,D,20210921,000000,24.22,24.22,22.76,23.51,32458,0
+XOMA.US,D,20210922,000000,23.55,25.1,23.55,24.42,20892,0
+XOMA.US,D,20210923,000000,24.65,25.22,23.66,24.79,12158,0
+XOMA.US,D,20210924,000000,24.59,24.79,24.01,24.49,12346,0
+XOMA.US,D,20210927,000000,24.51,25.47,24.28,25.35,17208,0
+XOMA.US,D,20210928,000000,24.88,25.67,24.2,24.2,27644,0
+XOMA.US,D,20210929,000000,24.43,25.06,23.86,23.86,15981,0
+XOMA.US,D,20210930,000000,24.04,25.1899,23.8732,24.75,23558,0
+XOMA.US,D,20211001,000000,24.8,24.8,24.24,24.4,7981,0
+XOMA.US,D,20211004,000000,24.5,24.5,23.27,23.4,13322,0
+XOMA.US,D,20211005,000000,23,23,21.71,22.08,33793,0
+XOMA.US,D,20211006,000000,21.5,22.28,20.69,21.27,61078,0
+XOMA.US,D,20211007,000000,20.63,23.89,20.63,23.66,65780,0
+XOMA.US,D,20211008,000000,23.92,25.98,23.92,25.78,41050,0
+XOMA.US,D,20211011,000000,25.52,27.77,25.4,27.57,37371,0
+XOMA.US,D,20211012,000000,27.57,27.57,25.61,25.8,27020,0
+XOMA.US,D,20211013,000000,25.7,25.7,24.35,24.73,17638,0
+XOMA.US,D,20211014,000000,25.12,25.79,25.0378,25.5,11775,0
+XOMA.US,D,20211015,000000,25.83,25.9764,25.4709,25.79,13180,0
+XOMA.US,D,20211018,000000,25.43,25.43,23.18,23.36,32699,0
+XOMA.US,D,20211019,000000,23.48,25.24,23.48,24.22,24814,0
+XOMA.US,D,20211020,000000,24.19,24.28,23.64,23.88,12453,0
+XOMA.US,D,20211021,000000,23.62,24.4,23.579,23.67,6317,0
+XOMA.US,D,20211022,000000,23.57,24.99,23.57,24.71,19265,0
+XOMA.US,D,20211025,000000,25,25,23.25,23.82,28133,0
+XOMA.US,D,20211026,000000,23.83,24.48,23.3,23.6,20479,0
+XOMA.US,D,20211027,000000,23.55,24.64,23.4268,24.34,11919,0
+XOMA.US,D,20211028,000000,24.54,25.815,24.455,25.17,15272,0
+XOMA.US,D,20211029,000000,24.8,25.51,24.4501,25,12695,0
+XOMA.US,D,20211101,000000,25,26.4813,24.54,25.09,16139,0
+XOMA.US,D,20211102,000000,24.92,25.9695,24.674,25.43,11308,0
+XOMA.US,D,20211103,000000,25.6,25.6224,25.2,25.29,12963,0
+XOMA.US,D,20211104,000000,25.32,26.4,25.3,25.52,14031,0
+XOMA.US,D,20211105,000000,25.32,26.42,25.132,26.35,26599,0
+XOMA.US,D,20211108,000000,26.25,27,25.99,26.59,12930,0
+XOMA.US,D,20211109,000000,26.4,26.56,25.84,25.85,10780,0
+XOMA.US,D,20211110,000000,25.75,27.29,25.5023,26.56,24006,0
+XOMA.US,D,20211111,000000,26.73,27.5,25.61,25.8,18367,0
+XOMA.US,D,20211112,000000,25.85,26.63,25.52,25.89,9811,0
+XOMA.US,D,20211115,000000,25.92,26.49,25.2001,26.21,13092,0
+XOMA.US,D,20211116,000000,26.49,26.66,25.86,25.86,10866,0
+XOMA.US,D,20211117,000000,25.87,26.59,24.48,24.5,17988,0
+XOMA.US,D,20211118,000000,24.85,24.85,23.5,23.91,13019,0
+XOMA.US,D,20211119,000000,23.66,23.83,22.56,22.56,20201,0
+XOMA.US,D,20211122,000000,22.62,23.03,22.01,22.01,15490,0
+XOMA.US,D,20211123,000000,22.52,23.17,21.6867,21.87,15867,0
+XOMA.US,D,20211124,000000,21.61,23.53,21.61,23.51,8904,0
+XOMA.US,D,20211126,000000,22.38,23.83,21.75,21.86,14952,0
+XOMA.US,D,20211129,000000,22.42,23.67,21.05,21.15,19644,0
+XOMA.US,D,20211130,000000,21.34,23.185,20.51,20.51,17382,0
+XOMA.US,D,20211201,000000,21.17,21.8445,20.5914,20.88,20040,0
+XOMA.US,D,20211202,000000,20.5806,22.325,20.5806,22.2,8544,0
+XOMA.US,D,20211203,000000,21.91,22.75,19.62,20.38,22521,0
+XOMA.US,D,20211206,000000,20.59,21.609,20.32,21.17,12232,0
+XOMA.US,D,20211207,000000,21.28,22.6382,21.28,22.21,12944,0
+XOMA.US,D,20211208,000000,21.76,23.19,21.76,23.19,10196,0
+XOMA.US,D,20211209,000000,22.71,22.71,20.72,21.1,25924,0
+XOMA.US,D,20211210,000000,20,20.9467,20,20.5,14458,0
+XOMA.US,D,20211213,000000,20.64,21.24,20,20.35,43171,0
+XOMA.US,D,20211214,000000,20,20.52,19.4,20.04,62259,0
+XOMA.US,D,20211215,000000,20.21,21.28,19.95,21.05,17254,0
+XOMA.US,D,20211216,000000,20.59,21.53,20.0786,20.82,14668,0
+XOMA.US,D,20211217,000000,20.98,23.2,20.5807,22.11,37934,0
+XOMA.US,D,20211220,000000,21.58,22.07,20.435,20.9,10891,0
+XOMA.US,D,20211221,000000,22.25,23.5,21.5501,22.56,24347,0
+XOMA.US,D,20211222,000000,22.61,23.5,21.82,22.48,15622,0
+XOMA.US,D,20211223,000000,21.93,24.21,21.93,23.32,20998,0
+XOMA.US,D,20211227,000000,22.99,22.99,21.92,22.05,10294,0
+XOMA.US,D,20211228,000000,21.79,22.32,21.09,21.94,13484,0
+XOMA.US,D,20211229,000000,21.7,22.39,21.07,21.5,23143,0
+XOMA.US,D,20211230,000000,21,22.0817,21,21.23,13481,0
+XOMA.US,D,20211231,000000,21.25,21.4,20.45,20.85,34016,0
+XOMA.US,D,20220103,000000,20.74,21.67,20.4,20.77,17272,0
+XOMA.US,D,20220104,000000,20.5,21.52,20.245,20.41,24754,0
+XOMA.US,D,20220105,000000,20.03,23.7,20.03,23,94512,0
+XOMA.US,D,20220106,000000,23.33,23.89,22.19,22.99,19989,0
+XOMA.US,D,20220107,000000,22.515,22.97,22.195,22.3,6214,0
+XOMA.US,D,20220110,000000,21.98,24.19,21.5003,24.04,28909,0
+XOMA.US,D,20220111,000000,23.595,25.66,23.13,24.58,36835,0
+XOMA.US,D,20220112,000000,24.86,26.8899,23.53,23.54,58773,0
+XOMA.US,D,20220113,000000,23.46,23.565,22.25,22.43,18989,0
+XOMA.US,D,20220114,000000,22.11,22.75,21.02,22.32,21973,0
+XOMA.US,D,20220118,000000,22.45,22.89,20.65,20.9,30145,0
+XOMA.US,D,20220119,000000,21,22.48,20.53,20.77,30293,0
+XOMA.US,D,20220120,000000,21.28,22.3,20.57,20.89,38038,0
+XOMA.US,D,20220121,000000,20.66,21.63,20.66,21.34,44359,0
+XOMA.US,D,20220124,000000,20.74,21.24,20.03,20.69,33341,0
+XOMA.US,D,20220125,000000,20.56,21.07,20.315,20.93,18153,0
+XOMA.US,D,20220126,000000,21.15,21.94,20.13,20.13,8698,0
+XOMA.US,D,20220127,000000,20.17,20.78,20,20.33,20470,0
+XOMA.US,D,20220128,000000,20.45,20.45,20.01,20.44,14185,0
+XOMA.US,D,20220131,000000,20.42,20.8875,20.07,20.72,23966,0
+XOMA.US,D,20220201,000000,20.68,20.684,20.06,20.48,21861,0
+XOMA.US,D,20220202,000000,20.75,20.89,20.01,20.1,16243,0
+XOMA.US,D,20220203,000000,20.06,20.27,20,20.05,26717,0
+XOMA.US,D,20220204,000000,20.05,20.64,20,20.28,16314,0
+XOMA.US,D,20220207,000000,20.12,20.33,20.06,20.07,15579,0
+XOMA.US,D,20220208,000000,20.01,20.05,19.0795,19.62,12922,0
+XOMA.US,D,20220209,000000,19.73,20.805,19.61,19.95,24703,0
+XOMA.US,D,20220210,000000,19.71,20.615,19.71,20.05,19329,0
+XOMA.US,D,20220211,000000,20.06,20.2699,19.58,19.73,14161,0
+XOMA.US,D,20220214,000000,20,20.0299,19.61,19.74,11372,0
+XOMA.US,D,20220215,000000,19.73,20.19,19.65,20.11,24208,0
+XOMA.US,D,20220216,000000,20.22,21.38,19.8,20.3,23460,0
+XOMA.US,D,20220217,000000,20.5108,20.5108,19.885,20.04,14285,0
+XOMA.US,D,20220218,000000,19.81,21.08,19.6102,20.13,35372,0
+XOMA.US,D,20220222,000000,20.2476,20.87,19.828,20.22,32117,0
+XOMA.US,D,20220223,000000,20.26,21.01,20.26,20.81,21787,0
+XOMA.US,D,20220224,000000,19.73,21.97,19.71,21.6,36921,0
+XOMA.US,D,20220225,000000,21.1,22.485,20.865,22.19,44696,0
+XOMA.US,D,20220228,000000,22.97,22.97,21.06,21.93,38329,0
+XOMA.US,D,20220301,000000,22,22,20.6,20.99,12702,0
+XOMA.US,D,20220302,000000,21,21.835,20.75,20.9,23047,0
+XOMA.US,D,20220303,000000,20.9,21,20.6,20.86,18098,0
+XOMA.US,D,20220304,000000,21.26,21.26,20.8601,20.94,24211,0
+XOMA.US,D,20220307,000000,20.87,21.7,20.87,21.53,20670,0
+XOMA.US,D,20220308,000000,21.62,24.85,21.62,24,30006,0
+XOMA.US,D,20220309,000000,24.38,26.82,23.79,26.48,32073,0
+XOMA.US,D,20220310,000000,26.23,26.83,24.028,26.18,36530,0
+XOMA.US,D,20220311,000000,26.02,26.545,24.07,24.61,19503,0
+XOMA.US,D,20220314,000000,24.98,26.2442,24.98,25.96,36989,0
+XOMA.US,D,20220315,000000,25.94,26.7499,25.6601,26.15,22004,0
+XOMA.US,D,20220316,000000,26.43,26.76,25.26,26.52,26379,0
+XOMA.US,D,20220317,000000,26.01,27.89,25.0312,27.64,14568,0
+XOMA.US,D,20220318,000000,27.64,30.528,26.815,29.6,79380,0
+XOMA.US,D,20220321,000000,28.6,30.96,27.82,29.52,104548,0
+XOMA.US,D,20220322,000000,29.02,30.22,28.695,29.61,42316,0
+XOMA.US,D,20220323,000000,29.81,30.22,27.79,28.07,27820,0
+XOMA.US,D,20220324,000000,28.51,28.51,27.3333,27.72,10841,0
+XOMA.US,D,20220325,000000,27.87,28.5,27.31,27.94,13693,0
+XOMA.US,D,20220328,000000,28.47,28.47,26.245,26.68,25613,0
+XOMA.US,D,20220329,000000,26.87,30.1,26.87,27.62,40208,0
+XOMA.US,D,20220330,000000,27.64,28.565,26.01,26.22,25958,0
+XOMA.US,D,20220331,000000,26.36,28.47,25.982,27.98,41138,0
+XOMA.US,D,20220401,000000,27.7,28.31,26.95,28.11,15869,0
+XOMA.US,D,20220404,000000,27.52,28.785,27.39,27.66,24983,0
+XOMA.US,D,20220405,000000,27.8,29.85,27.29,27.7,20999,0
+XOMA.US,D,20220406,000000,27.62,29.7,26.76,27.97,45542,0
+XOMA.US,D,20220407,000000,28.29,29.5,27.965,28.22,21558,0
+XOMA.US,D,20220408,000000,28.25,28.49,26.766,27.64,31350,0
+XOMA.US,D,20220411,000000,27.48,27.48,25.34,25.54,25267,0
+XOMA.US,D,20220412,000000,25.64,26.659,23.99,24.18,43921,0
+XOMA.US,D,20220413,000000,24.51,26.29,24.51,25.69,16522,0
+XOMA.US,D,20220414,000000,25.72,27.2115,24.07,24.21,26312,0
+XOMA.US,D,20220418,000000,24.01,25.1519,23.2702,23.76,21206,0
+XOMA.US,D,20220419,000000,24.537,25.34,23.57,25.03,19138,0
+XOMA.US,D,20220420,000000,25.1,26.065,24.08,24.35,14599,0
+XOMA.US,D,20220421,000000,24.85,24.85,23.3052,23.79,17900,0
+XOMA.US,D,20220422,000000,23.66,25.18,22.7101,23.46,21271,0
+XOMA.US,D,20220425,000000,23.48,24.02,22.84,23.32,19536,0
+XOMA.US,D,20220426,000000,23.22,23.38,21.18,21.18,22349,0
+XOMA.US,D,20220427,000000,20.8518,21.61,20.51,20.65,21092,0
+XOMA.US,D,20220428,000000,20.51,20.68,19.7,20.14,42464,0
+XOMA.US,D,20220429,000000,20.3,20.665,18.82,19.23,52351,0
+XOMA.US,D,20220502,000000,19.35,20.31,18.86,19.39,50504,0
+XOMA.US,D,20220503,000000,19.39,19.82,18.68,18.87,46190,0
+XOMA.US,D,20220504,000000,19.13,19.13,18.03,18.66,68457,0
+XOMA.US,D,20220505,000000,18.26,18.53,17.89,17.89,46569,0
+XOMA.US,D,20220506,000000,18.04,20.395,17.86,19.12,42788,0
+XOMA.US,D,20220509,000000,19.09,19.15,17.47,17.58,53875,0
+XOMA.US,D,20220510,000000,18.03,19.11,17.54,17.82,44475,0
+XOMA.US,D,20220511,000000,18.04,18.7706,16.96,17.05,52835,0
+XOMA.US,D,20220512,000000,17.05,18.61,17.05,18.24,36337,0
+XOMA.US,D,20220513,000000,18.42,18.785,17,17.21,61032,0
+XOMA.US,D,20220516,000000,17.19,17.59,17.05,17.26,43686,0
+XOMA.US,D,20220517,000000,17.46,18.23,17.46,17.77,40183,0
+XOMA.US,D,20220518,000000,17.81,17.99,17.05,17.86,66209,0
+XOMA.US,D,20220519,000000,17.71,18.99,17.62,18.07,30429,0
+XOMA.US,D,20220520,000000,18.17,18.45,17.405,18.35,41789,0
+XOMA.US,D,20220523,000000,18.39,18.99,17.73,17.87,40959,0
+XOMA.US,D,20220524,000000,17.72,18.055,17.0643,17.26,35421,0
+XOMA.US,D,20220525,000000,17.26,17.595,17.05,17.17,35666,0
+XOMA.US,D,20220526,000000,17.15,18.235,17.055,17.88,49424,0
+XOMA.US,D,20220527,000000,18.155,19.355,17.76,19.01,40226,0
+XOMA.US,D,20220531,000000,19.05,19.09,18.06,18.21,21040,0
+XOMA.US,D,20220601,000000,18.63,18.79,17.05,17.06,49512,0
+XOMA.US,D,20220602,000000,17.15,18.17,17.13,17.9,40163,0
+XOMA.US,D,20220603,000000,17.74,18.53,17.24,18.39,32897,0
+XOMA.US,D,20220606,000000,18.79,18.79,18,18.29,86363,0
+XOMA.US,D,20220607,000000,18,21.21,18,21.13,76942,0
+XOMA.US,D,20220608,000000,21.03,21.3773,19.92,20.68,27040,0
+XOMA.US,D,20220609,000000,20.42,20.83,19.61,19.7,42223,0
+XOMA.US,D,20220610,000000,19.6,19.61,17.26,17.51,39043,0
+XOMA.US,D,20220613,000000,17.3,19.66,17.09,19.26,71176,0
+XOMA.US,D,20220614,000000,19.21,19.36,17.1,17.17,34005,0
+XOMA.US,D,20220615,000000,17.39,17.9356,17.05,17.51,34314,0
+XOMA.US,D,20220616,000000,17.17,17.8,17.03,17.55,47981,0
+XOMA.US,D,20220617,000000,17.62,18.68,17.22,17.71,57957,0
+XOMA.US,D,20220621,000000,18.24,18.72,17.72,18.39,71985,0
+XOMA.US,D,20220622,000000,18.32,19.4993,18.32,18.66,46606,0
+XOMA.US,D,20220623,000000,18.65,19.86,18.5,19.84,59603,0
+XOMA.US,D,20220624,000000,19.84,20.9975,19.4175,20.8,764143,0
+XOMA.US,D,20220627,000000,21.1,22.56,19.515,21.89,69600,0
+XOMA.US,D,20220628,000000,21.9,22.35,20.1866,20.23,36167,0
+XOMA.US,D,20220629,000000,20.1,20.68,19.46,20.45,34749,0
+XOMA.US,D,20220630,000000,19.95,22.62,19.8827,22.28,44770,0
+XOMA.US,D,20220701,000000,21.99,22.3,20.39,20.84,32962,0
+XOMA.US,D,20220705,000000,20.37,21.28,20.02,21,55836,0
+XOMA.US,D,20220706,000000,21.07,22.56,21.07,22.24,42677,0
+XOMA.US,D,20220707,000000,22.58,25.9899,22.58,25.19,47782,0
+XOMA.US,D,20220708,000000,25.15,29.48,24.99,27.46,126438,0
+XOMA.US,D,20220711,000000,26.7,27.73,26.7,27.48,46512,0
+XOMA.US,D,20220712,000000,27.26,27.89,26.8247,27.76,36452,0
+XOMA.US,D,20220713,000000,27.69,29.43,26.86,28.58,18671,0
+XOMA.US,D,20220714,000000,28.49,28.79,27.17,27.99,29296,0
+XOMA.US,D,20220715,000000,28.59,32.085,28.25,29.56,96046,0
+XOMA.US,D,20220718,000000,30.32,30.9884,26.02,26.2,66372,0
+XOMA.US,D,20220719,000000,26.48,27.44,24.68,24.93,81805,0
+XOMA.US,D,20220720,000000,24.74,25.415,24.63,25.01,29254,0
+XOMA.US,D,20220721,000000,24.99,25.8899,24.99,25.43,10447,0
+XOMA.US,D,20220722,000000,25.19,25.38,23.28,23.48,21052,0
+XOMA.US,D,20220725,000000,23.3,23.3728,21.9,22.73,28022,0
+XOMA.US,D,20220726,000000,22.57,24.3499,21.7,23.59,28001,0
+XOMA.US,D,20220727,000000,23.6,23.6,21.71,23.03,22985,0
+XOMA.US,D,20220728,000000,23.02,23.7499,22.32,23.15,15527,0
+XOMA.US,D,20220729,000000,23.32,23.92,22.5,23.5,10812,0
+XOMA.US,D,20220801,000000,23.59,23.645,22.51,22.86,15299,0
+XOMA.US,D,20220802,000000,22.51,23,21.8,22.36,10122,0
+XOMA.US,D,20220803,000000,22.86,23.17,21.8,21.83,14248,0
+XOMA.US,D,20220804,000000,21.74,21.87,19.91,20.38,47664,0
+XOMA.US,D,20220805,000000,20.36,21.35,18.86,20.84,36030,0
+XOMA.US,D,20220808,000000,20.61,20.77,19.39,20.58,34745,0
+XOMA.US,D,20220809,000000,20.27,20.27,18.91,19.27,40704,0
+XOMA.US,D,20220810,000000,19.82,20.6,19.227,20.6,43420,0
+XOMA.US,D,20220811,000000,21.1,21.2,20,20.53,16706,0
+XOMA.US,D,20220812,000000,20.565,20.735,19.35,20.08,78983,0
+XOMA.US,D,20220815,000000,19.83,19.83,18.6,19.03,68213,0
+XOMA.US,D,20220816,000000,18.76,19.14,17.75,18,109112,0
+XOMA.US,D,20220817,000000,18,18.17,17.64,17.85,20268,0
+XOMA.US,D,20220818,000000,18.14,18.65,17.795,18.56,12323,0
+XOMA.US,D,20220819,000000,18.5,18.98,17.98,18.7,21881,0
+XOMA.US,D,20220822,000000,18.21,18.855,18.15,18.5,14681,0
+XOMA.US,D,20220823,000000,18.63,18.63,17.94,18.15,9915,0
+XOMA.US,D,20220824,000000,18.17,18.17,17.55,17.91,37275,0
+XOMA.US,D,20220825,000000,18.33,19.25,18.3,19.25,16923,0
+XOMA.US,D,20220826,000000,19.04,19.1,18.4822,19.05,17235,0
+XOMA.US,D,20220829,000000,18.91,19.1,18.58,19.1,15643,0
+XOMA.US,D,20220830,000000,19.13,19.34,18.36,19.3,6823,0
+XOMA.US,D,20220831,000000,19.44,19.88,19.1201,19.88,12353,0
+XOMA.US,D,20220901,000000,19.87,19.87,18.12,18.42,30364,0
+XOMA.US,D,20220902,000000,18.78,19.4,18.15,18.64,19995,0
+XOMA.US,D,20220906,000000,18.52,18.6,16.7,17,52103,0
+XOMA.US,D,20220907,000000,17.19,17.435,16.8,17.17,26987,0
+XOMA.US,D,20220908,000000,17.47,17.47,16.0417,17.02,135501,0
+XOMA.US,D,20220909,000000,17.16,18.01,16.6,17,20163,0
+XOMA.US,D,20220912,000000,17.1,17.55,16.84,16.84,21823,0
+XOMA.US,D,20220913,000000,16.39,17.815,15.7,15.9,41541,0
+XOMA.US,D,20220914,000000,15.74,18.135,15.73,17.95,62472,0
+XOMA.US,D,20220915,000000,18.12,18.49,17.62,18.27,42822,0
+XOMA.US,D,20220916,000000,18.26,18.26,16.6501,18,231883,0
+XOMA.US,D,20220919,000000,18.2,18.5651,17.8,18.46,10757,0
+XOMA.US,D,20220920,000000,18.16,18.16,17.31,17.7,9645,0
+XOMA.US,D,20220921,000000,17.84,18.07,16.89,17.33,21766,0
+XOMA.US,D,20220922,000000,17.38,17.38,16.18,16.18,49059,0
+XOMA.US,D,20220923,000000,16.01,17.2351,15.68,17,49312,0
+XOMA.US,D,20220926,000000,16.89,17.84,16.225,17.07,34847,0
+XOMA.US,D,20220927,000000,17.075,17.36,16.776,17.15,5042,0
+XOMA.US,D,20220928,000000,17.375,17.87,17,17.65,6661,0
+XOMA.US,D,20220929,000000,17.61,18.56,17.5,18.4,14881,0
+XOMA.US,D,20220930,000000,18.14,18.47,17.8,17.91,12579,0
+XOMA.US,D,20221003,000000,18.15,18.15,16.87,17.01,6874,0
+XOMA.US,D,20221004,000000,16.2167,17.7611,16.2167,17.29,5433,0
+XOMA.US,D,20221005,000000,16.975,16.98,16.3222,16.54,2713,0
+XOMA.US,D,20221006,000000,16.57,17.65,16.57,17.15,10192,0
+XOMA.US,D,20221007,000000,16.88,17.115,16.31,16.4,8708,0
+XOMA.US,D,20221010,000000,16.38,16.65,16,16,8350,0
+XOMA.US,D,20221011,000000,15.9,17.32,15.9,16.69,26232,0
+XOMA.US,D,20221012,000000,16.62,17.22,16.55,16.57,3627,0
+XOMA.US,D,20221013,000000,16.29,17.005,16.1902,16.76,4596,0
+XOMA.US,D,20221014,000000,16.85,16.9616,16.65,16.78,1752,0
+XOMA.US,D,20221017,000000,16.87,17.19,16.87,16.92,2749,0
+XOMA.US,D,20221018,000000,17.03,17.03,16.2449,16.4,81969,0
+XOMA.US,D,20221019,000000,15.89,16.66,15.89,16.38,65862,0
+XOMA.US,D,20221020,000000,16.24,16.71,16.24,16.47,10309,0
+XOMA.US,D,20221021,000000,16.29,16.625,16.29,16.33,10099,0
+XOMA.US,D,20221024,000000,16.16,16.75,16.16,16.42,15521,0
+XOMA.US,D,20221025,000000,16.33,16.58,16.22,16.4,15603,0
+XOMA.US,D,20221026,000000,16.34,16.68,16.34,16.51,8776,0
+XOMA.US,D,20221027,000000,16.74,16.74,16.43,16.5,6226,0
+XOMA.US,D,20221028,000000,16.41,17.01,16.41,16.85,10802,0
+XOMA.US,D,20221031,000000,16.85,17.355,16.56,16.56,13184,0
+XOMA.US,D,20221101,000000,16.87,17.3561,16.87,17.12,4884,0
+XOMA.US,D,20221102,000000,17.13,17.5,17.12,17.36,9227,0
+XOMA.US,D,20221103,000000,16.85,17.65,16.68,16.68,14332,0
+XOMA.US,D,20221104,000000,16.61,17.28,16.61,17.1,10262,0
+XOMA.US,D,20221107,000000,17.28,17.66,17.26,17.46,5768,0
+XOMA.US,D,20221108,000000,17.35,18.49,17.35,18.03,16666,0
+XOMA.US,D,20221109,000000,18.379,18.379,17.65,17.65,5139,0
+XOMA.US,D,20221110,000000,18.4,18.4,17.401,17.52,5569,0
+XOMA.US,D,20221111,000000,17.41,18.4,17.41,17.81,12930,0
+XOMA.US,D,20221114,000000,18.77,19.4,17.8,18.4,19970,0
+XOMA.US,D,20221115,000000,18.82,19.39,18.23,18.29,16489,0
+XOMA.US,D,20221116,000000,19.2549,19.2549,17.82,18.04,22759,0
+XOMA.US,D,20221117,000000,17.95,18.44,17.41,17.55,7157,0
+XOMA.US,D,20221118,000000,17.8,18.7025,17.8,18.41,10687,0
+XOMA.US,D,20221121,000000,18.53,19.26,17.971,18.98,15502,0
+XOMA.US,D,20221122,000000,18.98,22,18.01,22,42000,0
+XOMA.US,D,20221123,000000,22.07,26,22,25.45,60393,0
+XOMA.US,D,20221125,000000,25.39,25.46,23.1185,24.1,26660,0
+XOMA.US,D,20221128,000000,23.84,23.84,21.06,21.51,19122,0
+XOMA.US,D,20221129,000000,21.47,21.825,20.5,21.04,22711,0
+XOMA.US,D,20221130,000000,20.99,21.29,20.49,21.17,8925,0
+XOMA.US,D,20221201,000000,21.21,23.77,20.1369,23.14,15701,0
+XOMA.US,D,20221202,000000,22.5,22.5,20.56,21.06,21961,0
+XOMA.US,D,20221205,000000,21.09,22,19.22,19.52,65078,0
+XOMA.US,D,20221206,000000,19.68,19.68,18.49,19.49,19135,0
+XOMA.US,D,20221207,000000,19.13,20.32,18.61,19.03,20057,0
+XOMA.US,D,20221208,000000,19.27,20.28,19,19.17,22163,0
+XOMA.US,D,20221209,000000,19.16,19.41,18.67,18.84,10852,0
+XOMA.US,D,20221212,000000,19,19.03,18.61,19,9941,0
+XOMA.US,D,20221213,000000,19.32,19.5,18.956,19.5,10264,0
+XOMA.US,D,20221214,000000,19.6377,19.6377,18.5,19.4,37675,0
+XOMA.US,D,20221215,000000,19.51,19.51,18.4,18.89,18896,0
+XOMA.US,D,20221216,000000,18.98,19.4099,18.51,18.56,23659,0
+XOMA.US,D,20221219,000000,18.49,18.49,17.36,17.56,16886,0
+XOMA.US,D,20221220,000000,17.835,17.835,16.8,16.8,28986,0
+XOMA.US,D,20221221,000000,16.83,18.89,16.83,17.25,24263,0
+XOMA.US,D,20221222,000000,17.25,17.77,16.7,16.93,20649,0
+XOMA.US,D,20221223,000000,16.5001,18.1,16.5001,17.5,5458,0
+XOMA.US,D,20221227,000000,17.68,18.705,17.64,17.76,28339,0
+XOMA.US,D,20221228,000000,17.51,18.08,17.5,17.74,8190,0
+XOMA.US,D,20221229,000000,18.03,18.42,17.85,18.42,13476,0
+XOMA.US,D,20221230,000000,18.01,18.61,17.8519,18.4,13925,0
+XOMA.US,D,20230103,000000,18.43,18.66,17.9337,18.66,12762,0
+XOMA.US,D,20230104,000000,18.315,18.315,17.65,18.03,14300,0
+XOMA.US,D,20230105,000000,17.95,23.19,17.95,21.83,114562,0
+XOMA.US,D,20230106,000000,22.05,23.1899,21.58,22.09,39249,0
+XOMA.US,D,20230109,000000,22,22,18,18.01,54035,0
+XOMA.US,D,20230110,000000,18.9,20.95,18.6647,19.5,67440,0
+XOMA.US,D,20230111,000000,19.26,20.56,19,19.9,42879,0
+XOMA.US,D,20230112,000000,20.11,22.14,20.11,21.82,41699,0
+XOMA.US,D,20230113,000000,21.86,22.99,21.59,22.47,15469,0
+XOMA.US,D,20230117,000000,22,22.05,20.545,21.94,18580,0
+XOMA.US,D,20230118,000000,22.46,23,22.46,22.725,24571,0
+XOMA.US,D,20230119,000000,22.2,22.71,21.93,22.43,13322,0
+XOMA.US,D,20230120,000000,22.51,23.5099,22.51,23.12,21240,0
+XOMA.US,D,20230123,000000,23.09,23.12,21.57,22.5,30455,0
+XOMA.US,D,20230124,000000,21.3295,22.5,21.3295,21.7,21259,0
+XOMA.US,D,20230125,000000,21.5,21.5,21,21.31,20647,0
+XOMA.US,D,20230126,000000,21.5,22,20.85,21.24,17844,0
+XOMA.US,D,20230127,000000,20.97,21.2616,20.5524,20.85,9654,0
+XOMA.US,D,20230130,000000,20.53,21.2975,20.29,21.24,40330,0
+XOMA.US,D,20230131,000000,20.03,21.125,19.625,20.29,46763,0
+XOMA.US,D,20230201,000000,20.05,20.9371,19.35,20.3,20876,0
+XOMA.US,D,20230202,000000,20.775,20.88,20.0321,20.85,23900,0
+XOMA.US,D,20230203,000000,20.525,21.06,20.3545,20.57,69555,0
+XOMA.US,D,20230206,000000,20.71,21.05,20.2,20.4,49342,0
+XOMA.US,D,20230207,000000,20.06,21.05,20.06,20.94,102437,0
+XOMA.US,D,20230208,000000,20.53,21.25,19.595,20.5,64801,0
+XOMA.US,D,20230209,000000,20.78,20.88,20.15,20.46,25274,0
+XOMA.US,D,20230210,000000,20.015,20.39,19.53,20.33,65578,0
+XOMA.US,D,20230213,000000,20.17,20.88,20.17,20.78,14119,0
+XOMA.US,D,20230214,000000,20.99,21.85,20.7,21.05,34989,0
+XOMA.US,D,20230215,000000,21.7277,21.8,20.64,21.2,17449,0
+XOMA.US,D,20230216,000000,20.95,21.46,20.65,21.39,15094,0
+XOMA.US,D,20230217,000000,21.42,21.63,20.85,21.35,17588,0
+XOMA.US,D,20230221,000000,21.1,21.53,20.72,20.98,9041,0
+XOMA.US,D,20230222,000000,20.99,21.28,20.55,21.2,17594,0
+XOMA.US,D,20230223,000000,21,21.14,20.82,21,10413,0
+XOMA.US,D,20230224,000000,22,22,20.26,21.6,20303,0
+XOMA.US,D,20230227,000000,21.6,21.6,20.9157,21.5,16822,0
+XOMA.US,D,20230228,000000,21,21.5,20.6,21.28,52912,0
+XOMA.US,D,20230301,000000,21.15,21.86,20.87,21.66,30021,0
+XOMA.US,D,20230302,000000,21.22,22.89,21,22.83,40389,0
+XOMA.US,D,20230303,000000,23.12,23.12,21.31,21.52,34239,0
+XOMA.US,D,20230306,000000,21.42,21.42,20.54,21.34,25282,0
+XOMA.US,D,20230307,000000,20.745,21.29,20.74,21.24,17302,0
+XOMA.US,D,20230308,000000,21.08,21.27,21,21.02,26702,0
+XOMA.US,D,20230309,000000,21.02,22.43,20.85,22.23,34350,0
+XOMA.US,D,20230310,000000,22.32,22.4952,20.805,21.65,38820,0
+XOMA.US,D,20230313,000000,21.42,21.42,20.2891,21.03,21739,0
+XOMA.US,D,20230314,000000,21.14,21.14,20.22,20.63,21836,0
+XOMA.US,D,20230315,000000,20.46,20.64,19.88,20.33,13540,0
+XOMA.US,D,20230316,000000,20.5,21.0199,20.1109,20.99,19746,0
+XOMA.US,D,20230317,000000,20.66,20.66,19.5673,19.93,30446,0
+XOMA.US,D,20230320,000000,20.01,20.87,19.26,19.64,17815,0
+XOMA.US,D,20230321,000000,19.71,19.9219,19.08,19.48,39097,0
+XOMA.US,D,20230322,000000,19.28,19.5,19.16,19.44,33724,0
+XOMA.US,D,20230323,000000,19.5,20.51,19.25,20.29,23477,0
+XOMA.US,D,20230324,000000,20.29,22.25,19.4125,21.77,23828,0
+XOMA.US,D,20230327,000000,22,22.312,21,21.03,22225,0
+XOMA.US,D,20230328,000000,21.16,21.975,20.51,21.22,38331,0
+XOMA.US,D,20230329,000000,21.36,22.7,21,22.23,35856,0
+XOMA.US,D,20230330,000000,22.17,23.1367,21.0592,21.85,27480,0
+XOMA.US,D,20230331,000000,21.87,21.87,20.08,21.11,57799,0
+XOMA.US,D,20230403,000000,20.86,21.605,20.17,21.05,36325,0
+XOMA.US,D,20230404,000000,21.1,21.1,19.7,19.78,43629,0
+XOMA.US,D,20230405,000000,19.61,20.56,19.61,19.87,28269,0
+XOMA.US,D,20230406,000000,20.159,20.159,19.23,19.27,23350,0
+XOMA.US,D,20230410,000000,19.47,21.82,19.47,21.48,36808,0
+XOMA.US,D,20230411,000000,21.25,22.39,21.015,21.58,29185,0
+XOMA.US,D,20230412,000000,21.56,21.56,20.41,20.76,21602,0
+XOMA.US,D,20230413,000000,20.81,21.38,20.06,20.39,22408,0
+XOMA.US,D,20230414,000000,20.48,20.48,19.36,19.67,27926,0
+XOMA.US,D,20230417,000000,19.69,20.32,19.38,19.43,28603,0
+XOMA.US,D,20230418,000000,19.58,19.58,19,19.47,22197,0
+XOMA.US,D,20230419,000000,19.14,19.95,19.14,19.35,17717,0
+XOMA.US,D,20230420,000000,19.485,19.485,18.57,18.71,17042,0
+XOMA.US,D,20230421,000000,18.59,19.19,18.0201,18.58,18576,0
+XOMA.US,D,20230424,000000,18.69,19.2567,17.5,18.16,43707,0
+XOMA.US,D,20230425,000000,18.11,18.64,17.55,18.18,42941,0
+XOMA.US,D,20230426,000000,18.2404,19.42,17.96,19.2,45111,0
+XOMA.US,D,20230427,000000,18.24,19.44,18.24,18.83,23875,0
+XOMA.US,D,20230428,000000,19.04,19.04,18.01,18.39,15208,0
+XOMA.US,D,20230501,000000,18.21,18.89,18.13,18.59,11889,0
+XOMA.US,D,20230502,000000,18.5,18.7653,18.3522,18.4,19678,0
+XOMA.US,D,20230503,000000,18.4001,18.975,18.24,18.45,23584,0
+XOMA.US,D,20230504,000000,18.6,19.0292,17.77,17.78,27932,0
+XOMA.US,D,20230505,000000,18,18.7,17.85,18.33,21111,0
+XOMA.US,D,20230508,000000,18.5,18.5,18,18.26,33556,0
+XOMA.US,D,20230509,000000,18.13,18.7,17.9,18.31,25752,0
+XOMA.US,D,20230510,000000,18.43,18.8,17.52,18.8,42001,0
+XOMA.US,D,20230511,000000,18.75,18.94,17.925,18.55,34141,0
+XOMA.US,D,20230512,000000,18.87,19.65,18.82,19.14,40591,0
+XOMA.US,D,20230515,000000,19.12,20.1,19.12,20.06,21318,0
+XOMA.US,D,20230516,000000,20.2,20.51,19.06,20.5,41902,0
+XOMA.US,D,20230517,000000,20.15,21.39,20.11,21.39,42579,0
+XOMA.US,D,20230518,000000,19.85,21.205,19.85,20.48,18142,0
+XOMA.US,D,20230519,000000,20.37,20.95,19.36,19.43,45761,0
+XOMA.US,D,20230522,000000,19.29,20.16,19.01,19.41,35754,0
+XOMA.US,D,20230523,000000,19.6,19.83,18.56,18.56,28206,0
+XOMA.US,D,20230524,000000,18.67,18.9,17.5468,17.8,27308,0
+XOMA.US,D,20230525,000000,17.8,18.19,17.01,17.42,39080,0
+XOMA.US,D,20230526,000000,17.78,17.9799,17.27,17.51,27109,0
+XOMA.US,D,20230530,000000,17.28,18.38,16.52,17.25,74529,0
+XOMA.US,D,20230531,000000,17.25,17.25,16.675,17,93143,0
+XOMA.US,D,20230601,000000,16.9931,17.31,16.52,17.01,94262,0
+XOMA.US,D,20230602,000000,17.25,18.175,16.79,17.97,30474,0
+XOMA.US,D,20230605,000000,18.39,19.82,17.9818,19.82,31208,0
+XOMA.US,D,20230606,000000,19.59,20,17.94,18.16,29151,0
+XOMA.US,D,20230607,000000,18.5,18.5,17.09,17.43,36858,0
+XOMA.US,D,20230608,000000,17.62,18.33,17.445,17.74,21071,0
+XOMA.US,D,20230609,000000,17.28,18.13,17,17.21,33758,0
+XOMA.US,D,20230612,000000,17.45,17.69,17.07,17.34,28201,0
+XOMA.US,D,20230613,000000,17.341,18.005,17.18,17.18,35636,0
+XOMA.US,D,20230614,000000,17.24,17.85,17.18,17.18,25394,0
+XOMA.US,D,20230615,000000,17.44,17.785,17.03,17.15,45864,0
+XOMA.US,D,20230616,000000,17.08,17.3,16.55,17.1,56205,0
+XOMA.US,D,20230620,000000,16.9,18.79,16.9,18.69,89832,0
+XOMA.US,D,20230621,000000,18.46,18.88,17.42,18.57,45359,0
+XOMA.US,D,20230622,000000,18.7,19.61,18.64,19.35,45132,0
+XOMA.US,D,20230623,000000,19.44,19.64,17.95,18.51,937824,0
+XOMA.US,D,20230626,000000,18.65,18.65,17.33,17.88,55873,0
+XOMA.US,D,20230627,000000,17.73,18.38,17.11,18.15,115689,0
+XOMA.US,D,20230628,000000,18.04,19.08,17.36,18.36,46170,0
+XOMA.US,D,20230629,000000,18.5,18.92,18.14,18.84,29023,0
+XOMA.US,D,20230630,000000,18.4135,19.2058,18.4135,18.89,26205,0
+XOMA.US,D,20230703,000000,18.63,18.945,17.62,17.62,23289,0
+XOMA.US,D,20230705,000000,17.72,18.44,16.94,16.94,53249,0
+XOMA.US,D,20230706,000000,16.87,17.05,16.23,16.38,56574,0
+XOMA.US,D,20230707,000000,16.0001,16.79,16.0001,16.69,36273,0
+XOMA.US,D,20230710,000000,16.78,17.01,16.53,16.73,30760,0
+XOMA.US,D,20230711,000000,16.95,17.0694,16.41,16.89,31302,0
+XOMA.US,D,20230712,000000,17.09,17.09,16.6137,16.67,11504,0
+XOMA.US,D,20230713,000000,16.95,17.5499,16.81,17.04,20514,0
+XOMA.US,D,20230714,000000,17,17,16.53,16.55,13547,0
+XOMA.US,D,20230717,000000,16.51,16.7208,15.7001,16.1,54338,0
+XOMA.US,D,20230718,000000,15.93,16.1899,15.53,15.81,26677,0
+XOMA.US,D,20230719,000000,15.84,16.4999,15.84,16.125,19798,0
+XOMA.US,D,20230720,000000,16.2,16.43,15.88,16.3,18198,0
+XOMA.US,D,20230721,000000,16.41,16.72,16.0776,16.15,21889,0
+XOMA.US,D,20230724,000000,16.03,16.31,15.79,15.89,24612,0
+XOMA.US,D,20230725,000000,15.9,16,15.285,15.45,25948,0
+XOMA.US,D,20230726,000000,15.43,15.79,15.235,15.48,16166,0
+XOMA.US,D,20230727,000000,15.47,15.86,15.22,15.49,25019,0
+XOMA.US,D,20230728,000000,15.51,15.9925,15.43,15.62,6586,0
+XOMA.US,D,20230731,000000,15.62,16.04,15.21,15.75,12281,0
+XOMA.US,D,20230801,000000,15.95,16.27,15.77,16.06,10380,0
+XOMA.US,D,20230802,000000,15.96,16.395,15.68,15.68,17835,0
+XOMA.US,D,20230803,000000,15.6,16.2776,15.4005,15.71,10957,0
+XOMA.US,D,20230804,000000,15.71,16.1299,15.49,15.75,39842,0
+XOMA.US,D,20230807,000000,15.58,16.02,15.31,15.935,14747,0
+XOMA.US,D,20230808,000000,16.29,16.75,15.65,15.65,19690,0
+XOMA.US,D,20230809,000000,16.35,16.425,15.555,16.15,25018,0
+XOMA.US,D,20230810,000000,16.52,16.57,15.91,16.3,21585,0
+XOMA.US,D,20230811,000000,16.3,16.5245,16.09,16.39,13109,0
+XOMA.US,D,20230814,000000,15.9083,16.23,15.81,15.82,4951,0
+XOMA.US,D,20230815,000000,15.82,15.82,15.47,15.49,28856,0
+XOMA.US,D,20230816,000000,15.49,15.69,15.1002,15.45,15034,0
+XOMA.US,D,20230817,000000,15.18,15.6411,14.9,15.3,27931,0
+XOMA.US,D,20230818,000000,15.31,15.97,15.31,15.72,10448,0
+XOMA.US,D,20230821,000000,16.375,16.375,15.675,15.84,7546,0
+XOMA.US,D,20230822,000000,16.0584,16.0584,15.37,15.46,12574,0
+XOMA.US,D,20230823,000000,15.47,15.47,14.98,15.19,30426,0
+XOMA.US,D,20230824,000000,15,15.27,14.87,14.9,8170,0
+XOMA.US,D,20230825,000000,14.8862,15.09,14.8862,15.02,7120,0
+XOMA.US,D,20230828,000000,14.94,14.94,14.55,14.71,24239,0
+XOMA.US,D,20230829,000000,14.52,15,14.12,14.99,17661,0
+XOMA.US,D,20230830,000000,14.3245,14.9999,14.3245,14.55,6448,0
+XOMA.US,D,20230831,000000,14.89,14.905,14,14.02,12780,0
+XOMA.US,D,20230901,000000,14.04,14.39,13.6775,14.27,42586,0
+XOMA.US,D,20230905,000000,14.14,14.89,14.14,14.545,20600,0
+XOMA.US,D,20230906,000000,14.4,14.75,14,14.75,27737,0
+XOMA.US,D,20230907,000000,14.7,15.29,14.46,14.92,13956,0
+XOMA.US,D,20230908,000000,15.11,15.28,14.62,15.21,14688,0
+XOMA.US,D,20230911,000000,14.965,15.62,14.815,15.5,16937,0
+XOMA.US,D,20230912,000000,15.2337,15.72,15.2337,15.54,10534,0
+XOMA.US,D,20230913,000000,15.415,16.05,15.32,15.81,14171,0
+XOMA.US,D,20230914,000000,16.02,16.45,15.575,16.45,18127,0
+XOMA.US,D,20230915,000000,16.36,17.99,15.96,17.71,82997,0
+XOMA.US,D,20230918,000000,17.79,17.79,15.6401,16.27,19692,0
+XOMA.US,D,20230919,000000,16.41,16.58,16,16.17,11510,0
+XOMA.US,D,20230920,000000,16.33,16.33,15.6775,15.89,13972,0
+XOMA.US,D,20230921,000000,15.87,16.09,15.49,15.73,12248,0
+XOMA.US,D,20230922,000000,15.8,16.04,15.3615,15.66,8565,0
+XOMA.US,D,20230925,000000,15.64,15.64,14.34,14.68,9437,0
+XOMA.US,D,20230926,000000,14.6,14.955,14,14.24,20564,0
+XOMA.US,D,20230927,000000,14.26,14.7547,13.9,14.46,22107,0
+XOMA.US,D,20230928,000000,14.53,15.15,14.24,14.24,12958,0
+XOMA.US,D,20230929,000000,14.2,14.55,13.97,14.09,32800,0
+XOMA.US,D,20231002,000000,14.25,14.53,13.75,14.02,31750,0
+XOMA.US,D,20231003,000000,14.02,14.02,13.74,13.82,10256,0
+XOMA.US,D,20231004,000000,13.69,14.07,13.48,13.95,15906,0
+XOMA.US,D,20231005,000000,14.74,15.975,14.33,15.82,39603,0
+XOMA.US,D,20231006,000000,15.62,15.62,14.3901,15.5,17352,0
+XOMA.US,D,20231009,000000,15.33,15.5,14.81,15.29,21364,0
+XOMA.US,D,20231010,000000,15.49,17,15.49,16.17,24286,0
+XOMA.US,D,20231011,000000,15.98,16.7566,15.73,16.02,16603,0
+XOMA.US,D,20231012,000000,16.24,16.6589,15.805,16.31,27477,0
+XOMA.US,D,20231013,000000,16.31,16.72,16.04,16.61,17239,0
+XOMA.US,D,20231016,000000,16.78,17.1799,16.65,16.81,31523,0
+XOMA.US,D,20231017,000000,16.68,17.455,16.68,17.01,21008,0
+XOMA.US,D,20231018,000000,16.95,17.39,16.6097,16.96,22635,0
+XOMA.US,D,20231019,000000,16.96,17.58,16,17.41,22255,0
+XOMA.US,D,20231020,000000,17.47,17.7,16.6027,17.05,29169,0
+XOMA.US,D,20231023,000000,17.21,17.88,17,17.33,64786,0
+XOMA.US,D,20231024,000000,17.32,17.32,16.56,16.64,34375,0
+XOMA.US,D,20231025,000000,16.65,17.78,16.65,17.58,22243,0
+XOMA.US,D,20231026,000000,17.265,17.8343,17.23,17.59,23647,0
+XOMA.US,D,20231027,000000,17.25,17.98,16.85,17.56,94250,0
+XOMA.US,D,20231030,000000,17.43,18,17.43,17.84,36973,0
+XOMA.US,D,20231031,000000,17.5,18.98,17.5,18.85,40147,0
+XOMA.US,D,20231101,000000,18.83,19.9,18.5,19.13,49093,0
+XOMA.US,D,20231102,000000,19.23,19.23,18.575,18.78,44667,0
+XOMA.US,D,20231103,000000,19.2,19.2,18.14,18.37,37777,0
+XOMA.US,D,20231106,000000,18.37,18.4,17.01,17.38,18509,0
+XOMA.US,D,20231107,000000,17.57,17.57,16,16.26,15255,0
+XOMA.US,D,20231108,000000,16.21,16.27,15.11,15.26,13993,0
+XOMA.US,D,20231109,000000,15.3,16.61,14.65,15.15,10396,0
+XOMA.US,D,20231110,000000,14.27,16.3846,14.27,16,25980,0
+XOMA.US,D,20231113,000000,15.925,16.1725,15.6,15.91,10846,0
+XOMA.US,D,20231114,000000,16,16.3,15.61,16.08,19117,0
+XOMA.US,D,20231115,000000,16.15,17,15.83,15.86,17887,0
+XOMA.US,D,20231116,000000,16,16.145,14.74,14.8,34358,0
+XOMA.US,D,20231117,000000,15,16,15,15.97,24578,0
+XOMA.US,D,20231120,000000,15.235,15.98,15.039,15.27,20002,0
+XOMA.US,D,20231121,000000,15.3,16.58,15.06,15.72,17919,0
+XOMA.US,D,20231122,000000,15.95,16.2575,15.42,15.62,22973,0
+XOMA.US,D,20231124,000000,15.79,15.79,15.48,15.6,11319,0
+XOMA.US,D,20231127,000000,15.73,15.755,14.4,14.84,39852,0
+XOMA.US,D,20231128,000000,14.68,15.6,14.68,15,20494,0
+XOMA.US,D,20231129,000000,14.99,15.34,14.68,14.8,17818,0
+XOMA.US,D,20231130,000000,14.89,14.97,14.33,14.84,58053,0
+XOMA.US,D,20231201,000000,15.1,15.965,14.91,15.38,24682,0
+XOMA.US,D,20231204,000000,15.28,16.94,15.28,16.33,40784,0
+XOMA.US,D,20231205,000000,16.48,16.8,15.9714,16.25,26357,0
+XOMA.US,D,20231206,000000,16.2575,16.35,16.1,16.2,11398,0
+XOMA.US,D,20231207,000000,15.8365,16.47,15.8365,16.04,17533,0
+XOMA.US,D,20231208,000000,16.15,16.4,15.45,15.95,20632,0
+XOMA.US,D,20231211,000000,15.74,16.3,14.9051,15.58,32818,0
+XOMA.US,D,20231212,000000,15.34,15.61,14.77,14.79,20634,0
+XOMA.US,D,20231213,000000,14.89,15.99,14.89,15.99,30790,0
+XOMA.US,D,20231214,000000,16,16.39,15.63,16.18,35482,0
+XOMA.US,D,20231215,000000,16.34,16.34,15.56,15.75,41243,0
+XOMA.US,D,20231218,000000,15.7,16.15,15.68,15.9,28977,0
+XOMA.US,D,20231219,000000,16,18.7,16,18.48,98073,0
+XOMA.US,D,20231220,000000,18.12,18.74,17.52,18.32,28880,0
+XOMA.US,D,20231221,000000,18.33,18.7,17.6217,18.08,26875,0
+XOMA.US,D,20231222,000000,17.89,19.13,17.8,18.4,55161,0
+XOMA.US,D,20231226,000000,18.4,19,18.03,18.75,15321,0
+XOMA.US,D,20231227,000000,18.6,18.85,18.5,18.71,15669,0
+XOMA.US,D,20231228,000000,18.58,19.43,18.53,18.94,61489,0
+XOMA.US,D,20231229,000000,18.9822,19.24,18.24,18.5,32869,0
+XOMA.US,D,20240102,000000,19.25,21,19.25,20.89,86177,0
+XOMA.US,D,20240103,000000,21,22,20.65,20.84,62019,0
+XOMA.US,D,20240104,000000,20.65,21,19.679,20.88,18259,0
+XOMA.US,D,20240105,000000,20.72,21.08,20.1081,20.91,27188,0
+XOMA.US,D,20240108,000000,21,21.95,20.6662,21.85,39362,0
+XOMA.US,D,20240109,000000,21.87,22,21.02,21.02,19140,0
+XOMA.US,D,20240110,000000,21.05,21.305,20.4731,20.76,13701,0
+XOMA.US,D,20240111,000000,21.31,21.31,20.21,20.76,26807,0
+XOMA.US,D,20240112,000000,21,21,19.84,20.16,13565,0
+XOMA.US,D,20240116,000000,20,20.185,19.4475,19.75,23624,0
+XOMA.US,D,20240117,000000,19.41,19.75,19.01,19.34,21223,0
+XOMA.US,D,20240118,000000,19.27,19.9989,18.63,19.1,21325,0
+XOMA.US,D,20240119,000000,19,20.15,18.5701,19.9,26782,0
+XOMA.US,D,20240122,000000,19.5,20.6299,19.16,20.4,18468,0
+XOMA.US,D,20240123,000000,20.08,20.08,18.95,19.75,36967,0
+XOMA.US,D,20240124,000000,19.83,20.5,19.2659,20.45,25240,0
+XOMA.US,D,20240125,000000,20.72,21,20.41,20.61,14092,0
+XOMA.US,D,20240126,000000,20.91,20.93,19.86,20.19,14269,0
+XOMA.US,D,20240129,000000,19.975,20.72,19.78,20.72,30432,0
+XOMA.US,D,20240130,000000,20.24,21,20.24,20.55,15669,0
+XOMA.US,D,20240131,000000,20.5,20.72,19.62,19.97,16810,0
+XOMA.US,D,20240201,000000,20.61,20.73,20.05,20.6,20293,0
+XOMA.US,D,20240202,000000,20.2,20.3,19.62,20.2,14152,0
+XOMA.US,D,20240205,000000,19.56,20.4,19.56,20.04,9494,0
+XOMA.US,D,20240206,000000,19.9,20.81,19.9,20.81,26328,0
+XOMA.US,D,20240207,000000,20.605,21.11,20.26,20.33,20361,0
+XOMA.US,D,20240208,000000,21.44,21.44,19.8,20.04,7983,0
+XOMA.US,D,20240209,000000,20.8375,20.99,20.18,20.41,8839,0
+XOMA.US,D,20240212,000000,20.88,20.9,20.56,20.9,13303,0
+XOMA.US,D,20240213,000000,20.54,21.24,19.5,19.52,18519,0
+XOMA.US,D,20240214,000000,19.62,20.41,19.615,20.4,8154,0
+XOMA.US,D,20240215,000000,20.92,22.5,20.51,22.18,57082,0
+XOMA.US,D,20240216,000000,22.5,23.7999,21.22,23.13,35187,0
+XOMA.US,D,20240220,000000,23.39,23.8698,22.13,22.28,22316,0
+XOMA.US,D,20240221,000000,22.14,24.92,21.25,24.5,46508,0
+XOMA.US,D,20240222,000000,24.53,25,22.98,23.34,27486,0
+XOMA.US,D,20240223,000000,23.22,23.5991,22.9629,23.32,5639,0
+XOMA.US,D,20240226,000000,23.21,25.125,23.21,24.76,33196,0
+XOMA.US,D,20240227,000000,24.67,25,24.01,24.36,12680,0
+XOMA.US,D,20240228,000000,24.19,25.37,24.02,24.95,26093,0
+XOMA.US,D,20240229,000000,25,25,24.31,24.31,11231,0
+XOMA.US,D,20240301,000000,24.27,25.515,23.9,24.9,40398,0
+XOMA.US,D,20240304,000000,25,25.9087,24.53,24.97,18883,0
+XOMA.US,D,20240305,000000,24.5381,25.08,24.25,24.59,14748,0
+XOMA.US,D,20240306,000000,24.66,25.04,23.96,25,16261,0
+XOMA.US,D,20240307,000000,24.75,25.26,24.61,25.12,6838,0
+XOMA.US,D,20240308,000000,25.03,25.07,24.4101,24.71,6718,0
+XOMA.US,D,20240311,000000,24.49,26.5,24.4,26.28,21033,0
+XOMA.US,D,20240312,000000,26.03,26.41,25.44,25.65,14538,0
+XOMA.US,D,20240313,000000,25.67,25.67,24.94,25.61,8628,0
+XOMA.US,D,20240314,000000,25.47,25.99,25.15,25.77,28427,0
+XOMA.US,D,20240315,000000,25.19,26.32,24.8,26.32,80596,0
+XOMA.US,D,20240318,000000,26.29,26.8299,25.03,25.18,16257,0
+XOMA.US,D,20240319,000000,25.02,25.89,24.4,25.2,27163,0
+XOMA.US,D,20240320,000000,24.9,25.0521,24.5,24.62,8505,0
+XOMA.US,D,20240321,000000,24.76,24.8,24.34,24.53,16023,0
+XOMA.US,D,20240322,000000,24.29,25.95,24.29,24.8,39214,0
+XOMA.US,D,20240325,000000,25.07,25.95,24,24,16760,0
+XOMA.US,D,20240326,000000,24.01,24.01,23.15,23.15,7793,0
+XOMA.US,D,20240327,000000,23.06,23.48,23,23.34,7215,0
+XOMA.US,D,20240328,000000,23.25,24.54,23.25,24.05,19834,0
+XOMA.US,D,20240401,000000,24.05,26.09,23.4401,25.25,35906,0
+XOMA.US,D,20240402,000000,25.3,27,25.245,26.35,23971,0
+XOMA.US,D,20240403,000000,26.21,27,25.46,25.83,17458,0
+XOMA.US,D,20240404,000000,25.39,26.1,25.25,25.8,12332,0
+XOMA.US,D,20240405,000000,25.67,26.4,23.99,25.34,21855,0
+XOMA.US,D,20240408,000000,25.34,26.42,25.24,25.24,19605,0
+XOMA.US,D,20240409,000000,24.7912,25.66,24.75,25.61,4988,0
+XOMA.US,D,20240410,000000,25.24,25.78,25.095,25.78,6186,0
+XOMA.US,D,20240411,000000,25.99,26.5001,25.89,26.2,18271,0
+XOMA.US,D,20240412,000000,26.11,26.68,25.425,25.85,11226,0
+XOMA.US,D,20240415,000000,25.17,25.52,24.34,24.34,6099,0
+XOMA.US,D,20240416,000000,24.62,24.62,24,24.38,7189,0
+XOMA.US,D,20240417,000000,24.0202,24.28,24.0202,24.25,9027,0
+XOMA.US,D,20240418,000000,24.25,25.06,24.24,24.59,14874,0
+XOMA.US,D,20240419,000000,24.46,26.41,24.46,25.48,13975,0
+XOMA.US,D,20240422,000000,25.25,26.5,25.25,25.82,7314,0
+XOMA.US,D,20240423,000000,26.48,26.79,25.82,26.09,11780,0
+XOMA.US,D,20240424,000000,26.14,26.14,25.515,25.64,8219,0
+XOMA.US,D,20240425,000000,25.55,26.75,25.2,25.36,6783,0
+XOMA.US,D,20240426,000000,25.08,25.4972,25.08,25.41,6127,0
+XOMA.US,D,20240429,000000,25.57,26.735,25.57,26.5,12311,0
+XOMA.US,D,20240430,000000,25.9191,26,25.0199,25.34,10205,0
+XOMA.US,D,20240501,000000,25.28,25.82,25.25,25.82,13366,0
+XOMA.US,D,20240502,000000,25.81,25.81,25,25.44,13491,0
+XOMA.US,D,20240503,000000,25.58,25.58,24.6,24.78,8213,0
+XOMA.US,D,20240506,000000,24.76,25.255,24.76,25.02,5879,0
+XOMA.US,D,20240507,000000,24.56,25.195,24.52,24.52,6993,0
+XOMA.US,D,20240508,000000,23.9814,24.78,23.9279,24.2,7899,0
+XOMA.US,D,20240509,000000,24.01,25.4,23.69,23.69,9526,0
+XOMA.US,D,20240510,000000,24.28,25.74,24.28,25.44,10959,0
+XOMA.US,D,20240513,000000,25.44,26.4,25.44,25.77,5625,0
+XOMA.US,D,20240514,000000,25.68,25.88,24.7752,25.59,12140,0
+XOMA.US,D,20240515,000000,25.67,26.29,24.71,24.71,11920,0
+XOMA.US,D,20240516,000000,24.98,26,24.97,25.66,10736,0
+XOMA.US,D,20240517,000000,25.9,25.9,25.41,25.51,7231,0
+XOMA.US,D,20240520,000000,25.51,26.19,24.81,25.03,31862,0
+XOMA.US,D,20240521,000000,24.47,26.18,24.26,25.9,8584,0
+XOMA.US,D,20240522,000000,25.7,26.32,25.2,25.2,9886,0
+XOMA.US,D,20240523,000000,25.45,25.8,25.08,25.08,10514,0
+XOMA.US,D,20240524,000000,25.1,25.48,24.4293,24.91,6406,0
+XOMA.US,D,20240528,000000,25.17,25.58,24.91,25.5,6458,0
+XOMA.US,D,20240529,000000,25.35,25.41,24.72,24.72,6745,0
+XOMA.US,D,20240530,000000,25,25.4,25,25.24,5998,0
+XOMA.US,D,20240531,000000,24.8,25.79,24.8,25.79,9387,0
+XOMA.US,D,20240603,000000,26,26,24.05,24.08,32338,0
+XOMA.US,D,20240604,000000,24.23,24.49,23.81,24.49,14946,0
+XOMA.US,D,20240605,000000,24.18,24.43,23.8,24.34,11253,0
+XOMA.US,D,20240606,000000,23.71,24.74,23.631,23.98,18091,0
+XOMA.US,D,20240607,000000,23.98,24.2,23.69,24.05,6026,0
+XOMA.US,D,20240610,000000,23.5,23.63,23.29,23.29,8372,0
+XOMA.US,D,20240611,000000,23.74,24,23.416,24,9207,0
+XOMA.US,D,20240612,000000,24.02,25.48,24.02,25.01,10994,0
+XOMA.US,D,20240613,000000,25.02,27.36,24.95,26.7,26028,0
+XOMA.US,D,20240614,000000,26.35,26.72,25.28,25.28,9018,0
+XOMA.US,D,20240617,000000,25.52,25.52,24.19,24.19,10657,0
+XOMA.US,D,20240618,000000,24.19,24.99,22.25,22.31,29234,0
+XOMA.US,D,20240620,000000,22.39,26.1,21.27,25.8,30528,0
+XOMA.US,D,20240621,000000,25.45,26.8,24.45,24.45,33494,0
+XOMA.US,D,20240624,000000,24.5,25.95,24.5,25.83,30621,0
+XOMA.US,D,20240625,000000,25.88,25.88,24.29,24.52,7869,0
+XOMA.US,D,20240626,000000,24.42,24.42,21.86,22.62,50189,0
+XOMA.US,D,20240627,000000,23.25,23.39,22.59,22.9,11144,0
+XOMA.US,D,20240628,000000,22.66,23.85,22.55,23.69,235507,0
+XOMA.US,D,20240701,000000,23.41,25.34,23.2124,24.9,16271,0
+XOMA.US,D,20240702,000000,25.09,25.09,24.29,24.64,7496,0
+XOMA.US,D,20240703,000000,24.93,25.98,23.6301,25.9,17724,0
+XOMA.US,D,20240705,000000,25.96,27.1,25.44,25.63,20169,0
+XOMA.US,D,20240708,000000,25.62,25.75,24.36,24.65,28815,0
+XOMA.US,D,20240709,000000,24.82,25.19,24.56,24.56,12382,0
+XOMA.US,D,20240710,000000,24.65,25.68,24.65,25.68,12859,0
+XOMA.US,D,20240711,000000,25.94,26.46,25.64,26.18,26692,0
+XOMA.US,D,20240712,000000,26.59,27,26.03,27,14540,0
+XOMA.US,D,20240715,000000,27,27.05,26.5,26.97,26063,0
+XOMA.US,D,20240716,000000,27,27.01,26.75,27,24292,0
+XOMA.US,D,20240717,000000,27,29,25.46,28.72,61858,0
+XOMA.US,D,20240718,000000,28.4,29,27,27.41,24261,0
+XOMA.US,D,20240719,000000,27.58,28.1,27.3,28.06,12921,0
+XOMA.US,D,20240722,000000,28.24,28.6499,27.67,28.59,11316,0
+XOMA.US,D,20240723,000000,28,28.93,27.07,28.88,30316,0
+XOMA.US,D,20240724,000000,28.7,29,27.263,28.23,17206,0
+XOMA.US,D,20240725,000000,28.36,30.36,28.32,28.92,100282,0
+XOMA.US,D,20240726,000000,29,29.49,27.61,29.24,35990,0
+XOMA.US,D,20240729,000000,29.27,29.58,27.25,27.26,17793,0
+XOMA.US,D,20240730,000000,27.26,27.38,25.83,26.505,23662,0
+XOMA.US,D,20240731,000000,26.79,27.92,26.36,26.76,22929,0
+XOMA.US,D,20240801,000000,26.66,27,25,25.77,29320,0
+XOMA.US,D,20240802,000000,25.05,25.85,24.78,24.89,12546,0
+XOMA.US,D,20240805,000000,24.02,24.02,22.94,23.54,20174,0
+XOMA.US,D,20240806,000000,23.42,24.53,23.07,23.43,11858,0
+XOMA.US,D,20240807,000000,24.32,24.32,22.9761,23.1,12463,0
+XOMA.US,D,20240808,000000,23.59,24.1,23.35,23.35,9219,0
+XOMA.US,D,20240809,000000,23.41,24.54,23.2,23.82,9118,0
+XOMA.US,D,20240812,000000,23.2,23.685,22.7,23.13,12528,0
+XOMA.US,D,20240813,000000,25.42,26.59,24.28,26.46,22475,0
+XOMA.US,D,20240814,000000,26.71,26.94,25.8501,26.16,9819,0
+XOMA.US,D,20240815,000000,26.5,28.3,26.4,27.82,18507,0
+XOMA.US,D,20240816,000000,27.88,28.69,27.21,28.13,12219,0
+XOMA.US,D,20240819,000000,28.4,29.8,28.25,29.4,22381,0
+XOMA.US,D,20240820,000000,29.28,29.8599,28.28,28.69,33859,0
+XOMA.US,D,20240821,000000,28.9,29,28.53,28.99,15551,0
+XOMA.US,D,20240822,000000,28.89,28.99,28.44,28.55,6774,0
+XOMA.US,D,20240823,000000,28.99,29,27.845,28.25,35502,0
+XOMA.US,D,20240826,000000,28.58,29.65,28.16,29.14,30873,0
+XOMA.US,D,20240827,000000,29.35,29.75,28.916,29.47,25769,0
+XOMA.US,D,20240828,000000,29.34,29.34,28.67,29,20589,0
+XOMA.US,D,20240829,000000,28.99,29.8,28.99,29.5,27937,0
+XOMA.US,D,20240830,000000,29.01,29.34,28.28,29.25,15129,0
+XOMA.US,D,20240903,000000,29.3,29.3,28.55,29.04,17030,0
+XOMA.US,D,20240904,000000,29,29,27.84,28.4,12230,0
+XOMA.US,D,20240905,000000,28.25,28.88,25.95,26.62,35477,0
+XOMA.US,D,20240906,000000,26.5999,28.06,26.16,27.28,30223,0
+XOMA.US,D,20240909,000000,27.5,28.43,26.87,27.1,25291,0
+XOMA.US,D,20240910,000000,26.93,28.39,26.93,27.7,28771,0
+XOMA.US,D,20240911,000000,27.3646,27.5,27,27.12,15560,0
+XOMA.US,D,20240912,000000,27.35,28.45,27.15,27.77,11595,0
+XOMA.US,D,20240913,000000,27.77,29,27.77,28.98,17385,0
+XOMA.US,D,20240916,000000,28.98,28.9989,27.9601,28.6,14923,0
+XOMA.US,D,20240917,000000,28.42,29.24,28.42,28.6,16495,0
+XOMA.US,D,20240918,000000,28.43,29.42,27.5701,28.66,17311,0
+XOMA.US,D,20240919,000000,28.81,29.9,28.615,29.85,20320,0
+XOMA.US,D,20240920,000000,29.68,29.7,28,28.19,63166,0
+XOMA.US,D,20240923,000000,28.64,28.64,26.14,27.09,31384,0
+XOMA.US,D,20240924,000000,27.4,27.57,25.45,26.92,33497,0
+XOMA.US,D,20240925,000000,26.715,26.7817,25.96,26.11,11906,0
+XOMA.US,D,20240926,000000,26.56,26.5999,25.33,25.48,35828,0
+XOMA.US,D,20240927,000000,25.95,27.05,25.54,26,40936,0
+XOMA.US,D,20240930,000000,26.4,27.52,26.15,26.48,17923,0
+XOMA.US,D,20241001,000000,26.39,27.56,26.39,27.14,41415,0
+XOMA.US,D,20241002,000000,27.65,27.78,26.5839,27.38,36559,0
+XOMA.US,D,20241003,000000,27,27.118,25.9129,26.4,13163,0
+XOMA.US,D,20241004,000000,26.53,27.89,26.505,27.64,22916,0
+XOMA.US,D,20241007,000000,27.53,27.94,26.86,27.41,11690,0
+XOMA.US,D,20241008,000000,27.41,28.24,27.41,27.45,22717,0
+XOMA.US,D,20241009,000000,27.6575,27.82,27.21,27.31,9206,0
+XOMA.US,D,20241010,000000,27.09,27.35,26.74,26.81,9975,0
+XOMA.US,D,20241011,000000,27.0109,27.69,26.99,27.59,11051,0
+XOMA.US,D,20241014,000000,27.4263,28.23,27.4263,28.23,11412,0
+XOMA.US,D,20241015,000000,28.25,29.27,27.99,28.7,18705,0
+XOMA.US,D,20241016,000000,28.75,30,28.75,29.48,24440,0
+XOMA.US,D,20241017,000000,29.86,30.5,28.66,28.84,14727,0
+XOMA.US,D,20241018,000000,28.89,30,28.89,29.4,9888,0
+XOMA.US,D,20241021,000000,29.525,29.525,28.4001,28.46,9618,0
+XOMA.US,D,20241022,000000,28.3508,28.65,27.8,28.65,8914,0
+XOMA.US,D,20241023,000000,28.99,29.13,28.1,29.12,8682,0
+XOMA.US,D,20241024,000000,28.885,29.54,28.6001,29.5,12845,0
+XOMA.US,D,20241025,000000,29.91,30,29.36,29.51,36299,0
+XOMA.US,D,20241028,000000,29.51,30.22,29.45,30.22,19924,0
+XOMA.US,D,20241029,000000,30.23,31.93,28.2501,31.93,22984,0
+XOMA.US,D,20241030,000000,31.03,31.34,26.74,29.86,51022,0
+XOMA.US,D,20241031,000000,30.41,30.41,29.405,30.2,17684,0
+XOMA.US,D,20241101,000000,30.31,30.43,29.64,30.38,9694,0
+XOMA.US,D,20241104,000000,30.4,30.98,30,30.86,13013,0
+XOMA.US,D,20241105,000000,30.42,31.49,30.22,31.02,15990,0
+XOMA.US,D,20241106,000000,32,33.78,31.81,32.46,63506,0
+XOMA.US,D,20241107,000000,31.31,32.06,29.88,30.2,34263,0
+XOMA.US,D,20241108,000000,30.67,30.99,30.2862,30.97,23669,0
+XOMA.US,D,20241111,000000,31.37,31.37,30.1226,31.16,23072,0
+XOMA.US,D,20241112,000000,31.37,32.5,30.87,31.26,39054,0
+XOMA.US,D,20241113,000000,30.78,31.745,29.085,29.71,116262,0
+XOMA.US,D,20241114,000000,29.72,30.925,29.44,29.88,26783,0
+XOMA.US,D,20241115,000000,30.1,31.24,29.2,30.21,53783,0
+XOMA.US,D,20241118,000000,30.39,31.08,29.5,30.01,22720,0
+XOMA.US,D,20241119,000000,29.88,30.25,29.5215,30.1,19379,0
+XOMA.US,D,20241120,000000,30.32,30.32,29.575,30.02,19196,0
+XOMA.US,D,20241121,000000,30.43,30.49,29.8,30.07,24239,0
+XOMA.US,D,20241122,000000,30,30.56,29.82,30.2,40012,0
+XOMA.US,D,20241125,000000,30.6,31.06,30.3339,31.01,55185,0
+XOMA.US,D,20241126,000000,31,34.28,30.39,33.88,65435,0
+XOMA.US,D,20241127,000000,34.02,35,32.9,33.17,13252,0
+XOMA.US,D,20241129,000000,33.4,33.79,33.31,33.45,7963,0
+XOMA.US,D,20241202,000000,34.78,34.78,32.17,32.43,53316,0
+XOMA.US,D,20241203,000000,32.38,32.815,31.66,31.66,15869,0
+XOMA.US,D,20241204,000000,31.37,32.06,30,31.74,74391,0
+XOMA.US,D,20241205,000000,31.83,31.83,30.01,30.13,37426,0
+XOMA.US,D,20241206,000000,30.38,30.49,29.69,30.15,19651,0
+XOMA.US,D,20241209,000000,30.84,30.86,30,30.31,13703,0
+XOMA.US,D,20241210,000000,30.24,30.4,29.25,29.49,41552,0
+XOMA.US,D,20241211,000000,29.43,29.92,29.24,29.35,33052,0
+XOMA.US,D,20241212,000000,29,29.22,27.75,28.03,21538,0
+XOMA.US,D,20241213,000000,27.74,28.57,27.01,27.15,24615,0
+XOMA.US,D,20241216,000000,27.06,27.85,27.06,27.82,13597,0
+XOMA.US,D,20241217,000000,26.9448,28.135,26.75,27.14,22476,0
+XOMA.US,D,20241218,000000,27.51,27.51,25.18,25.26,50303,0
+XOMA.US,D,20241219,000000,25.29,25.99,24.85,25.11,28696,0
+XOMA.US,D,20241220,000000,24.88,27.49,24.54,27.13,132161,0
+XOMA.US,D,20241223,000000,26.86,27.495,26.5,26.62,21653,0
+XOMA.US,D,20241224,000000,26.42,27.13,26.42,27.13,13770,0
+XOMA.US,D,20241226,000000,27.28,27.68,27.005,27.28,14364,0
+XOMA.US,D,20241227,000000,27.51,27.51,26.05,26.3,11277,0
+XOMA.US,D,20241230,000000,26.22,26.22,25.25,26.09,22838,0
+XOMA.US,D,20241231,000000,25.85,26.4275,25.5001,26.28,21816,0
+XOMA.US,D,20250102,000000,26.28,26.75,25.62,26,15694,0
+XOMA.US,D,20250103,000000,26.5,27,26.02,26.82,19045,0
+XOMA.US,D,20250106,000000,26.91,27.0608,26.27,26.27,78728,0
+XOMA.US,D,20250107,000000,26.19,26.38,25.41,25.67,40063,0
+XOMA.US,D,20250108,000000,25.35,26.01,25,25.74,18085,0
+XOMA.US,D,20250110,000000,25.17,25.38,23.88,25.18,35487,0
+XOMA.US,D,20250113,000000,24.63,25.52,24,25.4,30400,0
+XOMA.US,D,20250114,000000,25.57,26.86,25.57,26.71,40624,0
+XOMA.US,D,20250115,000000,27.43,29.02,27.065,28.12,89638,0
+XOMA.US,D,20250116,000000,28.92,28.92,27.045,27.29,21691,0
+XOMA.US,D,20250117,000000,27.43,27.43,26.02,26.76,21334,0
+XOMA.US,D,20250121,000000,27.16,27.5,26.54,26.98,46197,0
+XOMA.US,D,20250122,000000,26.77,26.77,25.9299,26.05,14430,0
+XOMA.US,D,20250123,000000,25.78,26.19,25.74,26.01,12378,0
+XOMA.US,D,20250124,000000,26.01,26.87,25.5,26.7,665285,0
+XOMA.US,D,20250127,000000,26.42,27.29,25.6401,27.26,17337,0
+XOMA.US,D,20250128,000000,26.98,27.08,26.21,26.48,11377,0
+XOMA.US,D,20250129,000000,26.51,27.25,25.84,26.5,31290,0
+XOMA.US,D,20250130,000000,26.49,27.24,25.6301,26.26,18909,0
+XOMA.US,D,20250131,000000,26.55,27,26.34,26.61,28950,0
+XOMA.US,D,20250203,000000,26.13,26.13,24.8,24.88,48159,0
+XOMA.US,D,20250204,000000,24.88,25.72,24.84,25.72,17348,0
+XOMA.US,D,20250205,000000,25.76,26.4,25.53,26.34,21130,0
+XOMA.US,D,20250206,000000,26.55,26.55,25.755,26.11,12474,0
+XOMA.US,D,20250207,000000,25.851,25.86,25.5,25.55,10457,0
+XOMA.US,D,20250210,000000,25.55,26.66,25.55,26.33,14738,0
+XOMA.US,D,20250211,000000,26.19,27.4,25.555,27.1,54069,0
+XOMA.US,D,20250212,000000,26.58,27.39,26.1983,27.1,43659,0
+XOMA.US,D,20250213,000000,27.38,27.43,26,27.06,29152,0
+XOMA.US,D,20250214,000000,27.08,27.21,26.76,26.76,16287,0
+XOMA.US,D,20250218,000000,26.82,26.82,24.645,25.13,30317,0
+XOMA.US,D,20250219,000000,24.84,25.473,24.01,25.06,29933,0
+XOMA.US,D,20250220,000000,24.84,25.3,24.39,24.54,20487,0
+XOMA.US,D,20250221,000000,24.78,24.78,23.52,23.52,49230,0
+XOMA.US,D,20250224,000000,23.89,24.649,23.365,23.53,32828,0
+XOMA.US,D,20250225,000000,23.76,23.76,22.8,23.1,25808,0
+XOMA.US,D,20250226,000000,23.24,23.96,22.7867,22.93,20771,0
+XOMA.US,D,20250227,000000,23.1814,23.5777,22.565,22.7,13798,0
+XOMA.US,D,20250228,000000,22.23,22.9735,22.11,22.7,23657,0
+XOMA.US,D,20250303,000000,22.66,22.79,21.01,21.49,59580,0
+XOMA.US,D,20250304,000000,20.9,21.59,20.87,20.99,23331,0
+XOMA.US,D,20250305,000000,20.99,21.92,20.89,21.6,33041,0
+XOMA.US,D,20250306,000000,21.27,22.285,21.095,21.69,24550,0
+XOMA.US,D,20250307,000000,21.75,22.26,20.765,21.82,72821,0
+XOMA.US,D,20250310,000000,21.48,21.79,19.92,21.16,37419,0
+XOMA.US,D,20250311,000000,20.68,20.9359,20.04,20.5,26319,0
+XOMA.US,D,20250312,000000,20.57,21.62,20.37,21.16,17087,0
+XOMA.US,D,20250313,000000,20.2699,20.755,19.93,20.27,17299,0
+XOMA.US,D,20250314,000000,20.18,20.57,19.94,20.435,9127,0
+XOMA.US,D,20250317,000000,20.5,20.89,20.24,20.73,20213,0
+XOMA.US,D,20250318,000000,21,21.2459,20.3375,20.89,42639,0
+XOMA.US,D,20250319,000000,20.89,21.61,20.5,20.9,36579,0
+XOMA.US,D,20250320,000000,20.5,21.7655,20.5,21.06,23996,0
+XOMA.US,D,20250321,000000,20.7,21.24,20.38,20.88,81363,0
+XOMA.US,D,20250324,000000,20.99,21.89,20.755,20.93,35063,0
+XOMA.US,D,20250325,000000,20.8,21.1182,20.4532,20.74,29881,0
+XOMA.US,D,20250326,000000,20.99,21.445,20.675,21.13,31271,0
+XOMA.US,D,20250327,000000,21.25,21.25,20.8,20.97,10432,0
+XOMA.US,D,20250328,000000,20.94,20.98,20,20.33,11774,0
+XOMA.US,D,20250331,000000,20.03,20.276,19.79,19.93,28899,0
+XOMA.US,D,20250401,000000,19.7,19.7,19.08,19.3,16581,0
+XOMA.US,D,20250402,000000,19.14,19.79,19.14,19.78,16559,0
+XOMA.US,D,20250403,000000,19.33,20.4,18.73,19.81,42178,0
+XOMA.US,D,20250404,000000,19.24,20.08,19.1528,19.44,26959,0
+XOMA.US,D,20250407,000000,18.78,19.91,18.352,19.23,31500,0
+XOMA.US,D,20250408,000000,20,20.198,18.4,18.76,27563,0
+XOMA.US,D,20250409,000000,18.52,21.9185,18.51,20.19,40729,0
+XOMA.US,D,20250410,000000,19.62,20.5,19.15,19.7,20720,0
+XOMA.US,D,20250411,000000,19.61,20.3798,19.38,19.97,15021,0
+XOMA.US,D,20250414,000000,20.035,20.37,20,20.28,13275,0
+XOMA.US,D,20250415,000000,20.37,21.55,20.37,20.8,18920,0
+XOMA.US,D,20250416,000000,20.6,20.72,20,20.53,9586,0
+XOMA.US,D,20250417,000000,20.64,21.58,20.585,21.18,14845,0
+XOMA.US,D,20250421,000000,21.08,22.57,20.945,22.09,13875,0
+XOMA.US,D,20250422,000000,21.98,23.255,21.98,23.15,15966,0
+XOMA.US,D,20250423,000000,23.72,24.1775,23.02,23.34,18620,0
+XOMA.US,D,20250424,000000,23.432,24.4,23.432,24.23,17269,0
+XOMA.US,D,20250425,000000,23.84,24.4204,23.5,24.14,15814,0
+XOMA.US,D,20250428,000000,24.25,24.8,23.3076,24.61,22698,0
+XOMA.US,D,20250429,000000,24.29,24.9599,23.99,24.38,15425,0
+XOMA.US,D,20250430,000000,24.01,25.1,23.915,24.04,34187,0
+XOMA.US,D,20250501,000000,23.91,23.91,22.79,23.44,31698,0
+XOMA.US,D,20250502,000000,23.69,24.33,23.255,24.32,13986,0
+XOMA.US,D,20250505,000000,24.22,24.9301,23.4936,23.96,14793,0
+XOMA.US,D,20250506,000000,23.58,23.716,22.905,23.04,18006,0
+XOMA.US,D,20250507,000000,23.38,24.6,23.01,24.48,35549,0
+XOMA.US,D,20250508,000000,24.47,25.17,23.835,24.44,18302,0
+XOMA.US,D,20250509,000000,24.66,25,24.125,24.19,9381,0
+XOMA.US,D,20250512,000000,25.05,25.34,24.48,24.79,16330,0
+XOMA.US,D,20250513,000000,25.83,27.5,25.83,27.49,35367,0
+XOMA.US,D,20250514,000000,27.16,27.16,24.13,26.74,22271,0
+XOMA.US,D,20250515,000000,25.5998,27,25.5998,26.9,16114,0
+XOMA.US,D,20250516,000000,26.92,27.84,26.79,26.99,422110,0
+XOMA.US,D,20250519,000000,27,28.17,26.9,27.48,28034,0
+XOMA.US,D,20250520,000000,26.87,26.87,24.605,26.6,112905,0
+XOMA.US,D,20250521,000000,25.94,26.94,24.93,25.12,51390,0
+XOMA.US,D,20250522,000000,24.69,25.2,24.5,25.11,17874,0
+XOMA.US,D,20250523,000000,24.53,25.46,24.53,24.85,15672,0
+XOMA.US,D,20250527,000000,24.73,25.525,24.5,24.92,21233,0
+XOMA.US,D,20250528,000000,24.98,25.23,24.8204,25.15,20449,0
+XOMA.US,D,20250529,000000,25.52,27,25.25,25.5,31805,0
+XOMA.US,D,20250530,000000,25.755,25.755,24.63,24.76,13916,0
+XOMA.US,D,20250602,000000,25.05,25.105,24.01,24.215,19412,0
+XOMA.US,D,20250603,000000,24.51,25.047,24,24.39,25088,0
+XOMA.US,D,20250604,000000,24.7,25.05,24,25,34489,0
+XOMA.US,D,20250605,000000,25.17,25.875,24.57,25,18642,0
+XOMA.US,D,20250606,000000,25.45,26.465,25.005,25.25,34425,0
+XOMA.US,D,20250609,000000,25.44,25.61,24.475,25.28,23628,0
+XOMA.US,D,20250610,000000,25.27,25.5,23.41,25,56443,0
+XOMA.US,D,20250611,000000,25.18,25.615,25.0176,25.09,20098,0
+XOMA.US,D,20250612,000000,24.77,25,24.08,24.6,13567,0
+XOMA.US,D,20250613,000000,24.05,24.5488,23.75,23.85,35900,0
+XOMA.US,D,20250616,000000,23.99,24.65,23.99,24.27,13785,0
+XOMA.US,D,20250617,000000,23.93,24.225,23.5119,23.93,93400,0
+XOMA.US,D,20250618,000000,24.12,24.72,23.7,24.62,156409,0
+XOMA.US,D,20250620,000000,24.75,24.96,23.47,24.05,142227,0
+XOMA.US,D,20250623,000000,24,26.33,23.61,26.22,158455,0
+XOMA.US,D,20250624,000000,26.23,28.2,26.23,27.59,166395,0
+XOMA.US,D,20250625,000000,27.6,27.76,26.69,27.45,50684,0
+XOMA.US,D,20250626,000000,27.975,28.0945,27.125,27.32,16164,0
+XOMA.US,D,20250627,000000,27.7,27.8,26.51,27.49,269597,0
+XOMA.US,D,20250630,000000,27.6,27.63,25.195,25.2,122897,0
+XOMA.US,D,20250701,000000,24.94,26.64,24.865,26.34,87618,0
+XOMA.US,D,20250702,000000,26.5,26.91,25.53,26.11,69261,0
+XOMA.US,D,20250703,000000,26.74,26.98,26.28,26.96,25289,0
+XOMA.US,D,20250707,000000,26.5,27.02,26.151,26.17,64787,0
+XOMA.US,D,20250708,000000,26.13,26.88,26.1022,26.46,20873,0
+XOMA.US,D,20250709,000000,26.75,27.86,26.6,27.71,83329,0
+XOMA.US,D,20250710,000000,27.87,28.7,27.6,27.9,82889,0
+XOMA.US,D,20250711,000000,27.74,28.1,27.08,27.14,79347,0
+XOMA.US,D,20250714,000000,27.28,27.855,27.28,27.76,50098,0
+XOMA.US,D,20250715,000000,27.99,27.99,25.835,26.26,87310,0
+XOMA.US,D,20250716,000000,26.33,26.875,26.2262,26.61,26061,0
+XOMA.US,D,20250717,000000,27.06,27.06,26.3,26.3,20669,0
+XOMA.US,D,20250718,000000,26.66,26.66,25.58,25.67,20582,0
+XOMA.US,D,20250721,000000,25.77,26.105,25.48,25.48,18444,0
+XOMA.US,D,20250722,000000,25.59,25.9,25.42,25.45,18158,0
+XOMA.US,D,20250723,000000,25.66,25.97,25.45,25.93,16979,0
+XOMA.US,D,20250724,000000,25.6,26.63,25.6,25.81,12992,0
+XOMA.US,D,20250725,000000,25.76,25.9272,25.48,25.83,13297,0
+XOMA.US,D,20250728,000000,25.85,26.41,25.635,26.23,19939,0
+XOMA.US,D,20250729,000000,26.48,26.7,25.1257,26.47,21435,0
+XOMA.US,D,20250730,000000,26.5,27.215,25.63,25.65,21953,0
+XOMA.US,D,20250731,000000,25.56,25.56,24.87,24.88,22058,0
+XOMA.US,D,20250801,000000,24.51,25.08,24.0826,24.77,20821,0
+XOMA.US,D,20250804,000000,25.52,27.49,25.52,27.25,38388,0
+XOMA.US,D,20250805,000000,27.6232,28.44,26.805,28.44,52279,0
+XOMA.US,D,20250806,000000,28.24,28.96,26.38,26.42,49643,0
+XOMA.US,D,20250807,000000,26,26.355,25.15,25.84,18601,0
+XOMA.US,D,20250808,000000,25.8,27.64,25.68,26.5,38873,0
+XOMA.US,D,20250811,000000,27.63,28,25.7725,27.23,53507,0
+XOMA.US,D,20250812,000000,27.45,29.205,26.93,28.46,56994,0
+XOMA.US,D,20250813,000000,29.99,31,29.1177,30.89,70259,0
+XOMA.US,D,20250814,000000,31.19,33.15,30.9,31.59,93756,0
+XOMA.US,D,20250815,000000,31.99,32.2,30.67,31.37,58044,0
+XOMA.US,D,20250818,000000,30.55,32.6,30.55,31.74,100046,0
+XOMA.US,D,20250819,000000,31.325,33.485,31.08,32.06,45428,0
+XOMA.US,D,20250820,000000,32.47,33.425,32.0301,32.46,64129,0
+XOMA.US,D,20250821,000000,32.23,33.75,32.005,32.75,76619,0
+XOMA.US,D,20250822,000000,32.99,35,31.91,34.2,111643,0
+XOMA.US,D,20250825,000000,34.075,35.225,33.521,33.77,70312,0
+XOMA.US,D,20250826,000000,33.77,34.5,32.6,34.19,59555,0
+XOMA.US,D,20250827,000000,34.22,34.6,33.4455,33.68,25028,0
+XOMA.US,D,20250828,000000,33.66,34,32.52,32.7,25486,0
+XOMA.US,D,20250829,000000,32.68,32.765,32.0101,32.47,30661,0
+XOMA.US,D,20250902,000000,32.2,35,32.2,34.76,69614,0
+XOMA.US,D,20250903,000000,34.53,35.71,34.365,34.86,74118,0
+XOMA.US,D,20250904,000000,35.12,35.99,34.4,35.4,64371,0
+XOMA.US,D,20250905,000000,35.73,36.32,34.28,35.24,33361,0
+XOMA.US,D,20250908,000000,35.31,35.82,33.59,35.35,78135,0
+XOMA.US,D,20250909,000000,35.6,36.76,34.43,36.76,34813,0
+XOMA.US,D,20250910,000000,36.95,36.99,35.745,36.58,56392,0
+XOMA.US,D,20250911,000000,36.9,38,35.84,37.72,49532,0
+XOMA.US,D,20250912,000000,37.98,37.98,37,37.42,28668,0
+XOMA.US,D,20250915,000000,37.4,37.93,37.235,37.86,27063,0
+XOMA.US,D,20250916,000000,37.91,38.34,36.68,37.09,51333,0
+XOMA.US,D,20250917,000000,37.37,38.25,36.66,36.74,52112,0
+XOMA.US,D,20250918,000000,37.12,38.45,37.006,37.59,63896,0
+XOMA.US,D,20250919,000000,37.71,37.8263,35.99,36.7,125739,0
+XOMA.US,D,20250922,000000,36.18,37.37,35.57,37.16,79181,0
+XOMA.US,D,20250923,000000,37.44,38.48,37.08,37.6,57679,0
+XOMA.US,D,20250924,000000,37.35,37.86,33.5,36.78,39420,0
+XOMA.US,D,20250925,000000,35.39,36.64,35.28,35.71,28018,0
+XOMA.US,D,20250926,000000,36.33,37.03,36.02,36.68,30056,0
+XOMA.US,D,20250929,000000,38,38,34.42,37.2,79175,0
+XOMA.US,D,20250930,000000,37.19,38.75,36.2,38.54,38650,0
+XOMA.US,D,20251001,000000,38.09,39.33,37.48,39.23,65044,0
+XOMA.US,D,20251002,000000,38.84,39.75,37.4907,39.54,80785,0
+XOMA.US,D,20251003,000000,39.56,39.92,39.335,39.72,44105,0
+XOMA.US,D,20251006,000000,39.37,39.45,36.41,36.61,54820,0
+XOMA.US,D,20251007,000000,38.65,39.15,37.04,37.16,57810,0
+XOMA.US,D,20251008,000000,37.67,37.9,36.11,36.35,43631,0
+XOMA.US,D,20251009,000000,36.43,38.79,36.43,38.77,56536,0
+XOMA.US,D,20251010,000000,38.75,39,35.905,36.43,50505,0
+XOMA.US,D,20251013,000000,36.59,36.996,34.66,36.17,77138,0
+XOMA.US,D,20251014,000000,35.29,37.36,35.2,37.01,31466,0
+XOMA.US,D,20251015,000000,36.92,37.66,36.875,37.39,22606,0
+XOMA.US,D,20251016,000000,37.25,39,35.785,36.49,53135,0
+XOMA.US,D,20251017,000000,36.13,36.62,34.25,34.69,51843,0
+XOMA.US,D,20251020,000000,34.93,35.485,34.7,34.99,41427,0
+XOMA.US,D,20251021,000000,34.63,35.48,34.21,34.81,32795,0
+XOMA.US,D,20251022,000000,34.73,35.6,33.01,33.87,44397,0
+XOMA.US,D,20251023,000000,34.37,34.92,33.1672,34.27,36403,0
+XOMA.US,D,20251024,000000,34.89,35.19,34.27,35.17,31308,0
+XOMA.US,D,20251027,000000,35.25,35.71,34.1,34.905,65249,0
+XOMA.US,D,20251028,000000,34.73,35.205,33.84,34.79,21553,0
+XOMA.US,D,20251029,000000,34.5,34.79,32.3,33.345,67663,0
+XOMA.US,D,20251030,000000,33.21,33.595,32.55,33.22,42466,0
+XOMA.US,D,20251031,000000,32.77,33.902,32.59,32.98,35730,0
+XOMA.US,D,20251103,000000,33,33.375,32.61,33.06,46400,0
+XOMA.US,D,20251104,000000,33.26,33.535,32.4818,32.49,36666,0
+XOMA.US,D,20251105,000000,32.41,33.64,31.965,33.38,51049,0
+XOMA.US,D,20251106,000000,32.91,34.71,32.8896,34.07,44912,0
+XOMA.US,D,20251107,000000,34.04,34.04,32.53,33.19,26382,0
+XOMA.US,D,20251110,000000,33.455,34.02,32.58,33.49,35063,0
+XOMA.US,D,20251111,000000,33.92,34.94,33.525,34.49,46877,0
+XOMA.US,D,20251112,000000,34.5,34.93,32.5,33.62,58252,0
+XOMA.US,D,20251113,000000,34.29,34.29,31.82,32.24,48685,0
+XOMA.US,D,20251114,000000,31.95,33,31.6901,32.64,37808,0
+XOMA.US,D,20251117,000000,32.65,33.12,31.9,32.03,72317,0
+XOMA.US,D,20251118,000000,31.61,33.5,31.511,32.79,122552,0
+XOMA.US,D,20251119,000000,32.84,33.72,32.68,33.15,90713,0
+XOMA.US,D,20251120,000000,33.75,34.11,31.45,31.83,68934,0
+XOMA.US,D,20251121,000000,31.71,32.24,31.26,31.75,44947,0
+XOMA.US,D,20251124,000000,31.5,32.24,31.5,31.8,78449,0
+XOMA.US,D,20251125,000000,32.1,32.78,31.18,31.845,54478,0
+XOMA.US,D,20251126,000000,31.98,32.61,31.65,32.29,51704,0
+XOMA.US,D,20251128,000000,32.18,33,31.835,32.13,21089,0
+XOMA.US,D,20251201,000000,32.06,33.5,30.71,31.08,54548,0
+XOMA.US,D,20251202,000000,31.45,32.3,29.73,29.76,72474,0
+XOMA.US,D,20251203,000000,29.94,31.06,29.065,31,96234,0
+XOMA.US,D,20251204,000000,30.74,31.44,30.3119,31.13,37551,0
+XOMA.US,D,20251205,000000,30.38,31.16,29.6,29.91,44540,0
+XOMA.US,D,20251208,000000,30.18,32.46,29.91,30.49,63231,0
+XOMA.US,D,20251209,000000,32.93,34.25,31.3602,32.08,83043,0
+XOMA.US,D,20251210,000000,32.08,34.79,32.08,34.36,107814,0
+XOMA.US,D,20251211,000000,27.9,29.45,25.5,26.54,290531,0
+XOMA.US,D,20251212,000000,26.82,27.165,25.07,25.22,134623,0
+XOMA.US,D,20251215,000000,25.5,25.93,24.96,25.49,58300,0
+XOMA.US,D,20251216,000000,25.45,26.3739,25.14,25.83,82096,0
+XOMA.US,D,20251217,000000,26,26.085,25.02,25.26,50184,0
+XOMA.US,D,20251218,000000,25.51,25.54,24.875,24.9,38573,0
+XOMA.US,D,20251219,000000,24.81,25.7,24.81,25.39,272843,0
+XOMA.US,D,20251222,000000,25.42,26.06,25.39,25.58,113450,0
+XOMA.US,D,20251223,000000,25.36,25.83,25.22,25.49,72767,0
+XOMA.US,D,20251224,000000,25.49,26.24,25.0375,25.99,147341,0
+XOMA.US,D,20251226,000000,25.75,26.205,25.21,26.06,143325,0
+XOMA.US,D,20251229,000000,26.01,26.575,25.25,25.25,253995,0
+XOMA.US,D,20251230,000000,25.47,27.08,25.12,26.18,615630,0
+XOMA.US,D,20251231,000000,26.16,26.99,25.77,26.59,834859,0
+XOMA.US,D,20260102,000000,26.59,28.29,26.06,27.99,709753,0
+XOMA.US,D,20260105,000000,28.01,28.6116,25.3,26.62,1235956,0
+XOMA.US,D,20260106,000000,26.36,26.92,25.55,26.45,732696,0
+XOMA.US,D,20260107,000000,26.46,27.665,26.2875,27.21,795387,0
+XOMA.US,D,20260108,000000,27.03,30.155,26.88,29.92,748508,0
+XOMA.US,D,20260109,000000,29.97,30.79,29.135,29.85,855614,0
+XOMA.US,D,20260112,000000,29.24,29.57,24.4001,26.79,837793,0
+XOMA.US,D,20260113,000000,26.59,27.61,25.56,27.14,491543,0
+XOMA.US,D,20260114,000000,27.25,29.44,26.76,29.36,1298575,0
+XOMA.US,D,20260115,000000,29.48,29.48,28.11,28.79,1041321,0
+XOMA.US,D,20260116,000000,28.47,29.46,26.32,26.37,1213962,0
+XOMA.US,D,20260120,000000,26.02,27.115,25.62,26.11,713074,0
+XOMA.US,D,20260121,000000,26.2,27.38,26.06,27.27,522842,0
+XOMA.US,D,20260122,000000,27.49,28.6,26.51,26.92,806608,0
+XOMA.US,D,20260123,000000,26.8,27.55,26.2,26.7,623519,0
+XOMA.US,D,20260126,000000,26.5,26.71,25.36,25.79,943476,0
+XOMA.US,D,20260127,000000,25.68,26.4,25,25.71,1430436,0
+XOMA.US,D,20260128,000000,25.6,25.875,24.53,24.66,1160480,0
+XOMA.US,D,20260129,000000,24.66,25.12,24.14,24.97,178254,0
+XOMA.US,D,20260130,000000,24.56,25.76,24.34,25.66,274454,0
+XOMA.US,D,20260202,000000,25.39,27.34,25.11,26.47,384949,0
+XOMA.US,D,20260203,000000,26.45,27.87,26.16,26.97,224306,0
+XOMA.US,D,20260204,000000,27.17,27.5,26.25,26.91,203405,0
+XOMA.US,D,20260205,000000,26.87,27.4,24.7,24.92,197158,0
+XOMA.US,D,20260206,000000,25.41,26.29,24.77,24.86,400989,0
+XOMA.US,D,20260209,000000,24.74,24.91,22.62,23.65,221239,0
+XOMA.US,D,20260210,000000,23.42,23.43,22.65,22.89,297662,0
+XOMA.US,D,20260211,000000,22.7,23.6,22.29,23.27,243997,0
+XOMA.US,D,20260212,000000,23.53,23.97,23.005,23.57,185608,0
+XOMA.US,D,20260213,000000,23.36,24.4,23.24,24.01,117422,0
+XOMA.US,D,20260217,000000,24.09,24.785,24,24.47,100130,0
+XOMA.US,D,20260218,000000,24.5,25.08,24.32,24.44,69633,0
diff --git a/daily/us/nasdaq stocks/3/xray.us.txt b/daily/us/nasdaq stocks/3/xray.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c9b2900d29b2ce1bbb58ee5660d1ee36e34cd0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xray.us.txt	
@@ -0,0 +1,8759 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XRAY.US,D,19910425,000000,1.22588,1.28086,1.22588,1.27193,151036.1040246,0
+XRAY.US,D,19910426,000000,1.27193,1.31787,1.24434,1.30884,328113.74964843,0
+XRAY.US,D,19910429,000000,1.30884,1.37304,1.29921,1.29921,267350.82442398,0
+XRAY.US,D,19910430,000000,1.29921,1.29921,1.22588,1.28086,231761.75892433,0
+XRAY.US,D,19910501,000000,1.28086,1.28086,1.22588,1.24434,10418.229056643,0
+XRAY.US,D,19910502,000000,1.24434,1.263,1.24434,1.263,227423.34955223,0
+XRAY.US,D,19910503,000000,1.263,1.28086,1.24434,1.24434,170134.17510726,0
+XRAY.US,D,19910506,000000,1.24434,1.28086,1.24434,1.25338,142356.2619986,0
+XRAY.US,D,19910507,000000,1.25338,1.28086,1.22588,1.22588,83330.716044187,0
+XRAY.US,D,19910508,000000,1.22588,1.28086,1.22588,1.28086,12153.592805487,0
+XRAY.US,D,19910509,000000,1.28086,1.28086,1.22588,1.22588,94611.588172265,0
+XRAY.US,D,19910510,000000,1.22588,1.28086,1.22588,1.22588,21702.124466514,0
+XRAY.US,D,19910513,000000,1.22588,1.263,1.22588,1.263,14755.630668154,0
+XRAY.US,D,19910514,000000,1.22588,1.22588,1.18937,1.18937,46871.953148922,0
+XRAY.US,D,19910515,000000,1.18937,1.24434,1.18937,1.18937,115445.02300376,0
+XRAY.US,D,19910516,000000,1.18937,1.24434,1.18937,1.1982,88539.830572509,0
+XRAY.US,D,19910517,000000,1.1982,1.22588,1.18937,1.21606,113710.66701552,0
+XRAY.US,D,19910520,000000,1.21606,1.24434,1.20703,1.24434,32985.012115787,0
+XRAY.US,D,19910521,000000,1.24434,1.24434,1.18937,1.18937,46002.255753305,0
+XRAY.US,D,19910522,000000,1.18937,1.22588,1.18937,1.18937,23438.495975954,0
+XRAY.US,D,19910523,000000,1.18937,1.24434,1.18937,1.20703,27775.897587465,0
+XRAY.US,D,19910524,000000,1.20703,1.24434,1.18937,1.24434,169267.50099343,0
+XRAY.US,D,19910528,000000,1.24434,1.28086,1.22588,1.25338,204853.54321128,0
+XRAY.US,D,19910529,000000,1.25338,1.37304,1.24434,1.33653,481756.93033869,0
+XRAY.US,D,19910530,000000,1.33653,1.37304,1.31787,1.37304,41664.854141795,0
+XRAY.US,D,19910531,000000,1.35459,1.35459,1.31787,1.31787,28641.563940692,0
+XRAY.US,D,19910603,000000,1.31787,1.33653,1.28086,1.29009,274297.31822234,0
+XRAY.US,D,19910604,000000,1.29009,1.31787,1.28086,1.29009,25169.828682408,0
+XRAY.US,D,19910605,000000,1.29009,1.31787,1.28086,1.31787,7811.1523909891,0
+XRAY.US,D,19910606,000000,1.31787,1.31787,1.28086,1.29921,12153.592805487,0
+XRAY.US,D,19910607,000000,1.29921,1.31787,1.28086,1.29009,36458.762895265,0
+XRAY.US,D,19910610,000000,1.29009,1.31787,1.28086,1.28086,13888.95655433,0
+XRAY.US,D,19910611,000000,1.28086,1.31787,1.28086,1.28086,41664.854141795,0
+XRAY.US,D,19910612,000000,1.28086,1.31787,1.28086,1.29009,259537.6565118,0
+XRAY.US,D,19910613,000000,1.29009,1.29009,1.28086,1.28086,21702.124466514,0
+XRAY.US,D,19910614,000000,1.28086,1.31787,1.28086,1.31787,53819.454707879,0
+XRAY.US,D,19910617,000000,1.31787,1.31787,1.31787,1.31787,863.65083203169,0
+XRAY.US,D,19910619,000000,1.30884,1.30884,1.263,1.28086,89403.481404541,0
+XRAY.US,D,19910620,000000,1.28086,1.29921,1.263,1.263,34717.352582838,0
+XRAY.US,D,19910621,000000,1.263,1.263,1.22588,1.22588,98086.346712342,0
+XRAY.US,D,19910624,000000,1.22588,1.24434,1.15167,1.1982,111976.31102727,0
+XRAY.US,D,19910625,000000,1.20703,1.20703,1.20703,1.20703,9546.5161398322,0
+XRAY.US,D,19910626,000000,1.20703,1.22588,1.17062,1.18937,62502.32001568,0
+XRAY.US,D,19910627,000000,1.18937,1.22588,1.15167,1.17062,23438.495975954,0
+XRAY.US,D,19910628,000000,1.17062,1.22588,1.15167,1.15167,70306.418082487,0
+XRAY.US,D,19910701,000000,1.17062,1.22588,1.17062,1.22588,355889.6472359,0
+XRAY.US,D,19910702,000000,1.22588,1.22588,1.22588,1.22588,3473.7507794787,0
+XRAY.US,D,19910703,000000,1.22588,1.22588,1.18937,1.22588,4341.4326539003,0
+XRAY.US,D,19910708,000000,1.20703,1.20703,1.20703,1.20703,4341.4326539003,0
+XRAY.US,D,19910710,000000,1.22588,1.28086,1.22588,1.24434,127596.60028806,0
+XRAY.US,D,19910711,000000,1.24434,1.28086,1.24434,1.27193,13022.282440506,0
+XRAY.US,D,19910712,000000,1.24434,1.24434,1.24434,1.24434,13888.95655433,0
+XRAY.US,D,19910715,000000,1.24434,1.29921,1.24434,1.24434,38191.103362317,0
+XRAY.US,D,19910716,000000,1.24434,1.29921,1.24434,1.28086,27775.897587465,0
+XRAY.US,D,19910717,000000,1.28086,1.31787,1.24434,1.31787,151902.77813843,0
+XRAY.US,D,19910718,000000,1.31787,1.33653,1.28086,1.31787,609354.53838734,0
+XRAY.US,D,19910719,000000,1.31787,1.37304,1.28086,1.37304,62502.32001568,0
+XRAY.US,D,19910722,000000,1.37304,1.38257,1.33653,1.35459,178816.03265446,0
+XRAY.US,D,19910723,000000,1.35459,1.38257,1.35459,1.38257,119788.47117886,0
+XRAY.US,D,19910724,000000,1.38257,1.47436,1.35459,1.41909,92012.57359139,0
+XRAY.US,D,19910725,000000,1.41909,1.47436,1.41909,1.43784,166658.40880658,0
+XRAY.US,D,19910726,000000,1.43784,1.47436,1.40083,1.40083,128468.31320486,0
+XRAY.US,D,19910729,000000,1.40083,1.456,1.40083,1.456,95481.285567882,0
+XRAY.US,D,19910730,000000,1.456,1.456,1.41909,1.456,39931.505914147,0
+XRAY.US,D,19910731,000000,1.456,1.456,1.41909,1.456,61630.607098869,0
+XRAY.US,D,19910801,000000,1.456,1.456,1.41909,1.41909,747370.37549263,0
+XRAY.US,D,19910802,000000,1.41909,1.47436,1.41909,1.47436,103296.46900126,0
+XRAY.US,D,19910805,000000,1.47436,1.51187,1.456,1.456,17362.707333808,0
+XRAY.US,D,19910806,000000,1.456,1.5849,1.456,1.54838,164058.38646511,0
+XRAY.US,D,19910807,000000,1.54838,1.65853,1.54838,1.60375,531232.93687147,0
+XRAY.US,D,19910808,000000,1.64066,1.64066,1.56723,1.5849,118052.09966942,0
+XRAY.US,D,19910809,000000,1.56723,1.60375,1.54838,1.54838,178816.03265446,0
+XRAY.US,D,19910812,000000,1.5849,1.5849,1.54838,1.54838,135410.77596084,0
+XRAY.US,D,19910813,000000,1.54838,1.5849,1.54838,1.54838,106770.21978074,0
+XRAY.US,D,19910814,000000,1.5849,1.5849,1.54838,1.5849,45137.597160676,0
+XRAY.US,D,19910815,000000,1.54838,1.5849,1.54838,1.5849,32116.322480768,0
+XRAY.US,D,19910816,000000,1.56723,1.5849,1.52933,1.52933,68574.077615436,0
+XRAY.US,D,19910819,000000,1.47436,1.49312,1.41909,1.456,147566.38428751,0
+XRAY.US,D,19910820,000000,1.49312,1.49312,1.456,1.456,52949.757312263,0
+XRAY.US,D,19910821,000000,1.49312,1.51187,1.456,1.47436,23438.495975954,0
+XRAY.US,D,19910822,000000,1.51187,1.51187,1.456,1.456,17362.707333808,0
+XRAY.US,D,19910823,000000,1.49312,1.49312,1.47436,1.49312,54689.152103495,0
+XRAY.US,D,19910826,000000,1.456,1.5849,1.456,1.54838,251731.5429238,0
+XRAY.US,D,19910827,000000,1.55771,1.5849,1.52933,1.5849,117183.4100344,0
+XRAY.US,D,19910828,000000,1.5849,1.5849,1.52933,1.57617,199651.48300715,0
+XRAY.US,D,19910829,000000,1.5849,1.5849,1.54838,1.56723,84197.390158011,0
+XRAY.US,D,19910830,000000,1.5849,1.60375,1.56723,1.56723,174472.58447936,0
+XRAY.US,D,19910903,000000,1.60375,1.73266,1.5849,1.73266,394949.44023323,0
+XRAY.US,D,19910904,000000,1.73266,1.75101,1.65853,1.74208,335063.26672858,0
+XRAY.US,D,19910905,000000,1.70467,1.76957,1.70467,1.74208,163191.71235129,0
+XRAY.US,D,19910906,000000,1.70467,1.76957,1.70467,1.75101,112845.00066228,0
+XRAY.US,D,19910909,000000,1.76957,1.76957,1.70467,1.75101,57291.189966163,0
+XRAY.US,D,19910910,000000,1.73266,1.76957,1.73266,1.73266,11282.887649273,0
+XRAY.US,D,19910911,000000,1.76957,1.76957,1.70467,1.70467,146696.6868919,0
+XRAY.US,D,19910912,000000,1.76957,1.76957,1.70467,1.73266,645814.3090432,0
+XRAY.US,D,19910913,000000,1.76957,1.76957,1.68671,1.68671,343739.0777122,0
+XRAY.US,D,19910916,000000,1.73266,1.73266,1.65853,1.65853,51213.385802822,0
+XRAY.US,D,19910917,000000,1.65853,1.68671,1.65853,1.68671,867164.89323507,0
+XRAY.US,D,19910918,000000,1.70467,1.70467,1.65853,1.65853,5209.1145283218,0
+XRAY.US,D,19910919,000000,1.70467,1.70467,1.65853,1.70467,126730.93393482,0
+XRAY.US,D,19910920,000000,1.70467,1.70467,1.68671,1.70467,67706.395741014,0
+XRAY.US,D,19910923,000000,1.70467,1.70467,1.67768,1.68671,69442.767250455,0
+XRAY.US,D,19910924,000000,1.65853,1.65853,1.65853,1.65853,7811.1523909891,0
+XRAY.US,D,19910925,000000,1.62211,1.67768,1.62211,1.65853,113710.66701552,0
+XRAY.US,D,19910926,000000,1.68671,1.68671,1.64066,1.67768,48610.340179558,0
+XRAY.US,D,19910927,000000,1.67768,1.68671,1.64066,1.68671,59892.220068233,0
+XRAY.US,D,19910930,000000,1.64066,1.68671,1.64066,1.64066,18230.38920823,0
+XRAY.US,D,19911001,000000,1.63134,1.67768,1.63134,1.65009,135410.77596084,0
+XRAY.US,D,19911002,000000,1.67768,1.67768,1.64066,1.64066,20834.442592092,0
+XRAY.US,D,19911003,000000,1.67768,1.67768,1.62211,1.62211,121524.8426883,0
+XRAY.US,D,19911004,000000,1.62211,1.69554,1.62211,1.65853,166658.40880658,0
+XRAY.US,D,19911007,000000,1.64066,1.68671,1.62211,1.62211,46002.255753305,0
+XRAY.US,D,19911008,000000,1.60375,1.64066,1.60375,1.60375,80723.639378533,0
+XRAY.US,D,19911009,000000,1.60375,1.70467,1.60375,1.68671,346341.11557487,0
+XRAY.US,D,19911010,000000,1.65853,1.70467,1.65853,1.70467,28641.563940692,0
+XRAY.US,D,19911011,000000,1.70467,1.84339,1.70467,1.84339,164927.07610013,0
+XRAY.US,D,19911014,000000,1.80658,1.86155,1.80658,1.86155,532966.28509912,0
+XRAY.US,D,19911015,000000,1.80658,1.84339,1.80658,1.83377,70306.418082487,0
+XRAY.US,D,19911016,000000,1.84339,1.96277,1.84339,1.9076,243047.66985539,0
+XRAY.US,D,19911017,000000,1.9076,1.96277,1.9076,1.9076,462659.86701664,0
+XRAY.US,D,19911018,000000,1.9076,1.98172,1.9076,1.9448,19964.745196476,0
+XRAY.US,D,19911021,000000,1.9448,1.9448,1.9076,1.9076,14755.630668154,0
+XRAY.US,D,19911022,000000,1.9076,1.9448,1.9076,1.9076,14755.630668154,0
+XRAY.US,D,19911023,000000,1.9076,1.9448,1.9076,1.9076,29512.269096906,0
+XRAY.US,D,19911024,000000,1.9448,1.9448,1.9076,1.9076,31247.632845749,0
+XRAY.US,D,19911025,000000,1.9448,1.9448,1.9076,1.9076,63366.978608309,0
+XRAY.US,D,19911028,000000,1.9448,1.9448,1.9076,1.9076,39931.505914147,0
+XRAY.US,D,19911029,000000,1.84339,1.9076,1.84339,1.88934,46002.255753305,0
+XRAY.US,D,19911030,000000,1.88934,1.92635,1.8803,1.9076,48610.340179558,0
+XRAY.US,D,19911031,000000,1.96277,2.09186,1.92635,2.09186,136278.45783526,0
+XRAY.US,D,19911101,000000,1.98172,2.03679,1.93538,1.98172,2642276.7355636,0
+XRAY.US,D,19911104,000000,1.92635,1.98172,1.92635,1.96277,641474.8919105,0
+XRAY.US,D,19911105,000000,1.96277,1.96277,1.92635,1.9448,32116.322480768,0
+XRAY.US,D,19911106,000000,1.92635,1.96277,1.92635,1.9448,114577.34112934,0
+XRAY.US,D,19911107,000000,1.92635,1.96277,1.92635,1.92635,233496.11491258,0
+XRAY.US,D,19911108,000000,1.96277,1.98172,1.92635,1.9448,668383.10762354,0
+XRAY.US,D,19911111,000000,1.98172,1.98172,1.9448,1.9448,62502.32001568,0
+XRAY.US,D,19911112,000000,1.98172,1.98172,1.9448,1.96277,211799.02924905,0
+XRAY.US,D,19911113,000000,1.98172,1.98172,1.9448,1.9448,55556.833977917,0
+XRAY.US,D,19911114,000000,2.01813,2.01813,1.9448,1.96277,53819.454707879,0
+XRAY.US,D,19911115,000000,1.96277,2.01813,1.96277,1.96277,533836.99025533,0
+XRAY.US,D,19911118,000000,1.9448,1.99998,1.92635,1.96277,131939.04070255,0
+XRAY.US,D,19911119,000000,1.9448,1.96277,1.92635,1.92635,65969.016470976,0
+XRAY.US,D,19911120,000000,1.92635,1.96277,1.92635,1.96277,134542.08632582,0
+XRAY.US,D,19911121,000000,1.92635,1.96277,1.92635,1.96277,44267.89976506,0
+XRAY.US,D,19911122,000000,1.9448,1.98172,1.92635,1.92635,16493.009938192,0
+XRAY.US,D,19911125,000000,1.92635,1.98172,1.92635,1.9448,389745.36450789,0
+XRAY.US,D,19911126,000000,1.92635,1.98172,1.92635,1.96277,194439.34519703,0
+XRAY.US,D,19911127,000000,1.96277,2.01813,1.96277,1.98172,29512.269096906,0
+XRAY.US,D,19911129,000000,2.01813,2.01813,1.98172,1.98172,26909.223473641,0
+XRAY.US,D,19911202,000000,2.01813,2.01813,1.96277,1.96277,22571.82186213,0
+XRAY.US,D,19911203,000000,1.99998,2.05555,1.98172,2.01813,159720.9848536,0
+XRAY.US,D,19911204,000000,2.07371,2.07371,2.01813,2.01813,36458.762895265,0
+XRAY.US,D,19911205,000000,2.07371,2.07371,2.01813,2.02736,486098.36299258,0
+XRAY.US,D,19911206,000000,2.07371,2.07371,2.01813,2.07371,447903.22858788,0
+XRAY.US,D,19911209,000000,2.07371,2.23029,2.05555,2.23029,744769.34539056,0
+XRAY.US,D,19911210,000000,2.23029,2.28567,2.19387,2.23029,223949.59877275,0
+XRAY.US,D,19911211,000000,2.21174,2.28567,2.21174,2.2669,253461.86786965,0
+XRAY.US,D,19911212,000000,2.21174,2.2669,2.21174,2.2669,128468.31320486,0
+XRAY.US,D,19911213,000000,2.30412,2.34083,2.2669,2.2669,118916.75826204,0
+XRAY.US,D,19911216,000000,2.34083,2.34083,2.2669,2.2669,18230.38920823,0
+XRAY.US,D,19911217,000000,2.2669,2.35978,2.2669,2.34083,1111942.8880363,0
+XRAY.US,D,19911218,000000,2.35978,2.37765,2.30412,2.37765,63366.978608309,0
+XRAY.US,D,19911219,000000,2.37765,2.37765,2.32228,2.37765,219611.18940064,0
+XRAY.US,D,19911220,000000,2.37765,2.45138,2.35978,2.35978,324643.02215075,0
+XRAY.US,D,19911223,000000,2.37765,2.46983,2.37765,2.43331,311620.73971024,0
+XRAY.US,D,19911224,000000,2.3962,2.41476,2.3962,2.41476,29512.269096906,0
+XRAY.US,D,19911226,000000,2.47916,2.47916,2.41476,2.43331,92012.57359139,0
+XRAY.US,D,19911227,000000,2.44244,2.47916,2.41476,2.41476,634531.42139393,0
+XRAY.US,D,19911230,000000,2.47916,2.68189,2.41476,2.62682,481756.93033869,0
+XRAY.US,D,19911231,000000,2.62682,2.67246,2.24895,2.35978,1968686.5289329,0
+XRAY.US,D,19920102,000000,2.34083,2.3962,2.30412,2.37765,539048.12030485,0
+XRAY.US,D,19920103,000000,2.37765,2.3962,2.30412,2.3962,130204.6847143,0
+XRAY.US,D,19920106,000000,2.41476,2.5898,2.35978,2.55309,645814.3090432,0
+XRAY.US,D,19920107,000000,2.57134,2.62682,2.51607,2.62682,319432.89986182,0
+XRAY.US,D,19920108,000000,2.51607,2.6542,2.49781,2.62682,402765.63142721,0
+XRAY.US,D,19920109,000000,2.5898,2.6542,2.57134,2.5898,58155.848558792,0
+XRAY.US,D,19920110,000000,2.62682,2.62682,2.47916,2.55309,85065.072032433,0
+XRAY.US,D,19920113,000000,2.47916,2.57134,2.47916,2.57134,43402.233411833,0
+XRAY.US,D,19920114,000000,2.51607,2.57134,2.47916,2.47916,134542.08632582,0
+XRAY.US,D,19920115,000000,2.47916,2.55309,2.47916,2.55309,164927.07610013,0
+XRAY.US,D,19920116,000000,2.49781,2.55309,2.47916,2.53423,76389.261048815,0
+XRAY.US,D,19920117,000000,2.53423,2.55309,2.47916,2.49781,361096.74624302,0
+XRAY.US,D,19920120,000000,2.47916,2.57134,2.47916,2.47916,71176.115478103,0
+XRAY.US,D,19920121,000000,2.47916,2.55309,2.47916,2.47916,118052.09966942,0
+XRAY.US,D,19920122,000000,2.47916,2.60806,2.47916,2.60806,439221.37104068,0
+XRAY.US,D,19920123,000000,2.60806,2.60806,2.55309,2.55309,80723.639378533,0
+XRAY.US,D,19920124,000000,2.60806,2.60806,2.53423,2.60806,257806.32380534,0
+XRAY.US,D,19920127,000000,2.55309,2.68189,2.53423,2.6542,266483.14254956,0
+XRAY.US,D,19920128,000000,2.68189,2.8478,2.67246,2.79253,261278.05906363,0
+XRAY.US,D,19920129,000000,2.75591,2.82914,2.75591,2.77407,625847.54832552,0
+XRAY.US,D,19920130,000000,2.77407,2.83858,2.77407,2.83858,144961.32314306,0
+XRAY.US,D,19920131,000000,2.90337,2.90337,2.8478,2.8478,203987.87685806,0
+XRAY.US,D,19920203,000000,2.81108,2.86626,2.77407,2.8478,339397.6450583,0
+XRAY.US,D,19920204,000000,2.75591,2.86626,2.75591,2.86626,155376.5289179,0
+XRAY.US,D,19920205,000000,2.82914,2.86626,2.79253,2.86626,135410.77596084,0
+XRAY.US,D,19920206,000000,2.86626,2.86626,2.81108,2.83858,191835.29181317,0
+XRAY.US,D,19920207,000000,2.87539,2.87539,2.8478,2.87539,164927.07610013,0
+XRAY.US,D,19920210,000000,2.92143,2.92143,2.7188,2.7188,114577.34112934,0
+XRAY.US,D,19920211,000000,2.77407,2.77407,2.62682,2.70035,261278.05906363,0
+XRAY.US,D,19920212,000000,2.62682,2.70035,2.55309,2.62682,296868.13232387,0
+XRAY.US,D,19920213,000000,2.55309,2.62682,2.55309,2.60806,388874.65935168,0
+XRAY.US,D,19920214,000000,2.62682,2.62682,2.55309,2.60806,53819.454707879,0
+XRAY.US,D,19920218,000000,2.60806,2.60806,2.49781,2.49781,350679.52494697,0
+XRAY.US,D,19920219,000000,2.55309,2.55309,2.49781,2.49781,85930.73838566,0
+XRAY.US,D,19920220,000000,2.49781,2.55309,2.49781,2.53423,126730.93393482,0
+XRAY.US,D,19920221,000000,2.55309,2.55309,2.49781,2.49781,80723.639378533,0
+XRAY.US,D,19920224,000000,2.49781,2.51607,2.47916,2.51607,45137.597160676,0
+XRAY.US,D,19920225,000000,2.47916,2.51607,2.45138,2.49781,77253.919641444,0
+XRAY.US,D,19920226,000000,2.49781,2.51607,2.47916,2.49781,643210.25565933,0
+XRAY.US,D,19920227,000000,2.55309,2.60806,2.51607,2.5898,124123.85726917,0
+XRAY.US,D,19920228,000000,2.60806,2.60806,2.57134,2.5898,106770.21978074,0
+XRAY.US,D,19920302,000000,2.57134,2.60806,2.55309,2.60806,121524.8426883,0
+XRAY.US,D,19920303,000000,2.60806,2.7188,2.60806,2.7188,156248.24183472,0
+XRAY.US,D,19920304,000000,2.7188,2.79253,2.6542,2.79253,323772.31699453,0
+XRAY.US,D,19920305,000000,2.79253,2.87539,2.73726,2.81108,383669.57586575,0
+XRAY.US,D,19920306,000000,2.81108,2.87539,2.81108,2.81108,322037.96100628,0
+XRAY.US,D,19920309,000000,2.81108,2.87539,2.73726,2.81108,131073.37434933,0
+XRAY.US,D,19920310,000000,2.73726,2.81108,2.73726,2.75591,84197.390158011,0
+XRAY.US,D,19920311,000000,2.75591,2.82914,2.75591,2.77407,25169.828682408,0
+XRAY.US,D,19920312,000000,2.75591,2.82914,2.73726,2.73726,92877.23218402,0
+XRAY.US,D,19920313,000000,2.79253,2.79253,2.70035,2.70035,3473.7507794787,0
+XRAY.US,D,19920316,000000,2.70035,2.73726,2.6542,2.6542,125861.23653921,0
+XRAY.US,D,19920317,000000,2.6542,2.7188,2.6542,2.6542,17362.707333808,0
+XRAY.US,D,19920318,000000,2.7188,2.7188,2.7188,2.7188,4341.4326539003,0
+XRAY.US,D,19920319,000000,2.67246,2.7188,2.6542,2.6542,277770.06124122,0
+XRAY.US,D,19920320,000000,2.68189,2.68189,2.6542,2.67246,511269.19943559,0
+XRAY.US,D,19920323,000000,2.68189,2.68189,2.6542,2.68189,62502.32001568,0
+XRAY.US,D,19920324,000000,2.6542,2.6542,2.6542,2.6542,202247.47430623,0
+XRAY.US,D,19920325,000000,2.68189,2.68189,2.6542,2.67246,113710.66701552,0
+XRAY.US,D,19920326,000000,2.67246,2.73726,2.67246,2.73726,32116.322480768,0
+XRAY.US,D,19920327,000000,2.7188,2.7188,2.5898,2.5898,124990.53138299,0
+XRAY.US,D,19920330,000000,2.5898,2.6542,2.5898,2.6542,61630.607098869,0
+XRAY.US,D,19920331,000000,2.5898,2.62682,2.5898,2.62682,75516.540371406,0
+XRAY.US,D,19920401,000000,2.67246,2.67246,2.5898,2.62682,95481.285567882,0
+XRAY.US,D,19920402,000000,2.5898,2.67246,2.5898,2.67246,70306.418082487,0
+XRAY.US,D,19920403,000000,2.67246,2.67246,2.5898,2.67246,63366.978608309,0
+XRAY.US,D,19920406,000000,2.6542,2.6542,2.5898,2.6542,120655.14529267,0
+XRAY.US,D,19920407,000000,2.5898,2.6542,2.5898,2.5898,22571.82186213,0
+XRAY.US,D,19920408,000000,2.5898,2.5898,2.51607,2.55309,203120.19498364,0
+XRAY.US,D,19920409,000000,2.5898,2.60806,2.47916,2.53423,494775.1817368,0
+XRAY.US,D,19920410,000000,2.57134,2.57134,2.51607,2.57134,355889.6472359,0
+XRAY.US,D,19920413,000000,2.57134,2.57134,2.51607,2.53423,98956.044107958,0
+XRAY.US,D,19920414,000000,2.57134,2.57134,2.49781,2.53423,224820.30392896,0
+XRAY.US,D,19920415,000000,2.53423,2.57134,2.47916,2.57134,831571.79669304,0
+XRAY.US,D,19920416,000000,2.53423,2.62682,2.53423,2.57134,124123.85726917,0
+XRAY.US,D,19920420,000000,2.62682,2.62682,2.55309,2.55309,331588.50818851,0
+XRAY.US,D,19920421,000000,2.55309,2.60806,2.55309,2.5898,10418.229056643,0
+XRAY.US,D,19920422,000000,2.57134,2.60806,2.55309,2.60806,65969.016470976,0
+XRAY.US,D,19920423,000000,2.5898,2.68189,2.5898,2.67246,94611.588172265,0
+XRAY.US,D,19920424,000000,2.68189,2.68189,2.60806,2.6542,52949.757312263,0
+XRAY.US,D,19920427,000000,2.67246,2.67246,2.5898,2.6542,247383.05594571,0
+XRAY.US,D,19920428,000000,2.62682,2.70035,2.62682,2.68189,72910.471466349,0
+XRAY.US,D,19920429,000000,2.62682,2.6542,2.62682,2.62682,6076.7964027434,0
+XRAY.US,D,19920430,000000,2.68189,2.7188,2.62682,2.70035,27775.897587465,0
+XRAY.US,D,19920501,000000,2.70035,2.77407,2.70035,2.73726,17362.707333808,0
+XRAY.US,D,19920504,000000,2.77407,2.77407,2.7188,2.7188,31247.632845749,0
+XRAY.US,D,19920505,000000,2.7188,2.81108,2.7188,2.79253,395824.17643183,0
+XRAY.US,D,19920506,000000,2.81108,2.81108,2.73726,2.81108,77253.919641444,0
+XRAY.US,D,19920507,000000,2.73726,2.82914,2.73726,2.77407,1286416.4802762,0
+XRAY.US,D,19920508,000000,2.80196,2.82914,2.77407,2.82914,38191.103362317,0
+XRAY.US,D,19920511,000000,2.81108,2.81108,2.75591,2.75591,69442.767250455,0
+XRAY.US,D,19920512,000000,2.73726,2.77407,2.7188,2.75591,237837.54756648,0
+XRAY.US,D,19920513,000000,2.75591,2.77407,2.7188,2.77407,52949.757312263,0
+XRAY.US,D,19920514,000000,2.77407,2.77407,2.7188,2.77407,25169.828682408,0
+XRAY.US,D,19920515,000000,2.77407,2.77407,2.7188,2.73726,85930.73838566,0
+XRAY.US,D,19920518,000000,2.77407,2.77407,2.68189,2.68189,131073.37434933,0
+XRAY.US,D,19920519,000000,2.68189,2.73726,2.68189,2.69142,106770.21978074,0
+XRAY.US,D,19920520,000000,2.73726,2.73726,2.68189,2.73726,38191.103362317,0
+XRAY.US,D,19920521,000000,2.73726,2.73726,2.68189,2.73726,99822.718221782,0
+XRAY.US,D,19920522,000000,2.73726,3.03207,2.73726,2.90337,882781.15145347,0
+XRAY.US,D,19920526,000000,2.92143,3.03207,2.90337,2.95834,547726.95457026,0
+XRAY.US,D,19920527,000000,3.01381,3.01381,2.86626,2.90337,371514.97529966,0
+XRAY.US,D,19920528,000000,2.90337,2.90337,2.82914,2.90337,203120.19498364,0
+XRAY.US,D,19920529,000000,2.90337,2.90337,2.8478,2.88441,195308.03483205,0
+XRAY.US,D,19920601,000000,2.92143,3.05062,2.90337,3.05062,796846.38202542,0
+XRAY.US,D,19920602,000000,3.07792,3.09667,2.95834,2.99525,611094.94093917,0
+XRAY.US,D,19920603,000000,3.05062,3.09667,2.99525,3.09667,418387.93620919,0
+XRAY.US,D,19920604,000000,3.09667,3.09667,3.03207,3.03207,244786.05688603,0
+XRAY.US,D,19920605,000000,3.09667,3.09667,2.95834,3.03207,96349.975202901,0
+XRAY.US,D,19920608,000000,2.95834,3.03207,2.93989,2.93989,40795.156746179,0
+XRAY.US,D,19920609,000000,3.01381,3.01381,2.8478,2.8478,157986.62886536,0
+XRAY.US,D,19920610,000000,2.86626,2.93989,2.8478,2.8478,39059.792997335,0
+XRAY.US,D,19920611,000000,2.82914,2.82914,2.73726,2.73726,179681.69900769,0
+XRAY.US,D,19920612,000000,2.75591,2.8478,2.75591,2.75591,105029.81722891,0
+XRAY.US,D,19920615,000000,2.82914,2.8478,2.75591,2.82914,60760.909703251,0
+XRAY.US,D,19920616,000000,2.75591,2.8478,2.75591,2.81108,277770.06124122,0
+XRAY.US,D,19920617,000000,2.77407,2.81108,2.75591,2.79253,81593.336774149,0
+XRAY.US,D,19920618,000000,2.70035,2.73726,2.62682,2.6542,459186.11623715,0
+XRAY.US,D,19920619,000000,2.62682,2.68189,2.62682,2.68189,158850.27969739,0
+XRAY.US,D,19920622,000000,2.68189,2.68189,2.5898,2.6542,131939.04070255,0
+XRAY.US,D,19920623,000000,2.5898,2.6542,2.5898,2.5898,68574.077615436,0
+XRAY.US,D,19920624,000000,2.6542,2.67246,2.5898,2.62682,304677.26919367,0
+XRAY.US,D,19920625,000000,2.6542,2.6542,2.60806,2.62682,10418.229056643,0
+XRAY.US,D,19920626,000000,2.6542,2.6542,2.60806,2.60806,256935.61864913,0
+XRAY.US,D,19920629,000000,2.67246,2.67246,2.60806,2.67246,81593.336774149,0
+XRAY.US,D,19920630,000000,2.6542,2.77407,2.64517,2.73726,313356.10345908,0
+XRAY.US,D,19920701,000000,2.73726,2.82914,2.73726,2.82914,178816.03265446,0
+XRAY.US,D,19920702,000000,2.82914,2.95834,2.81108,2.95834,268218.5062984,0
+XRAY.US,D,19920706,000000,2.86626,2.93989,2.86626,2.86626,57291.189966163,0
+XRAY.US,D,19920707,000000,2.86626,2.95834,2.86626,2.86626,125861.23653921,0
+XRAY.US,D,19920708,000000,2.82914,2.92143,2.82914,2.86626,65969.016470976,0
+XRAY.US,D,19920709,000000,2.93989,3.03207,2.92143,3.03207,589392.81647265,0
+XRAY.US,D,19920710,000000,2.93989,3.03207,2.93989,3.01381,96349.975202901,0
+XRAY.US,D,19920713,000000,3.03207,3.03207,2.93989,2.93989,27775.897587465,0
+XRAY.US,D,19920714,000000,3.01381,3.01381,2.93989,2.93989,78120.593755268,0
+XRAY.US,D,19920715,000000,3.01381,3.13328,2.93989,3.06918,486098.36299258,0
+XRAY.US,D,19920716,000000,3.13328,3.18895,3.07792,3.18895,258671.99015857,0
+XRAY.US,D,19920717,000000,3.18895,3.26268,3.13328,3.26268,226553.6521566,0
+XRAY.US,D,19920720,000000,3.28084,3.36389,3.20711,3.33611,245653.73876046,0
+XRAY.US,D,19920721,000000,3.47463,3.47463,3.34544,3.40071,322904.63512011,0
+XRAY.US,D,19920722,000000,3.43762,3.47463,3.38255,3.38255,859346.6865199,0
+XRAY.US,D,19920723,000000,3.38255,3.47463,3.29949,3.31825,588526.14235883,0
+XRAY.US,D,19920724,000000,3.29949,3.29949,3.26268,3.28084,206590.92248133,0
+XRAY.US,D,19920727,000000,3.29949,3.29949,3.15184,3.26268,402765.63142721,0
+XRAY.US,D,19920728,000000,3.26268,3.33611,3.22566,3.31825,1083299.3085745,0
+XRAY.US,D,19920729,000000,3.33611,3.33611,3.26268,3.31825,70306.418082487,0
+XRAY.US,D,19920730,000000,3.18895,3.28084,3.18895,3.22566,356758.33687091,0
+XRAY.US,D,19920731,000000,3.22566,3.26268,3.20711,3.26268,52085.098719633,0
+XRAY.US,D,19920803,000000,3.26268,3.29949,3.23479,3.24432,205721.22508571,0
+XRAY.US,D,19920804,000000,3.29949,3.29949,3.24432,3.29949,83330.716044187,0
+XRAY.US,D,19920805,000000,3.29949,3.29949,3.24432,3.29949,538177.41514864,0
+XRAY.US,D,19920806,000000,3.29949,3.29949,3.24432,3.28084,53819.454707879,0
+XRAY.US,D,19920807,000000,3.29949,3.29949,3.28084,3.29949,85065.072032433,0
+XRAY.US,D,19920810,000000,3.24432,3.29949,3.24432,3.29949,52949.757312263,0
+XRAY.US,D,19920811,000000,3.29949,3.34544,3.24432,3.28084,178816.03265446,0
+XRAY.US,D,19920812,000000,3.28084,3.34544,3.28084,3.34544,78120.593755268,0
+XRAY.US,D,19920813,000000,3.34544,3.41907,3.28084,3.38255,131939.04070255,0
+XRAY.US,D,19920814,000000,3.34544,3.41907,3.34544,3.34544,19964.745196476,0
+XRAY.US,D,19920817,000000,3.41907,3.51155,3.34544,3.51155,276900.36384561,0
+XRAY.US,D,19920818,000000,3.51155,3.51155,3.47463,3.51155,26909.223473641,0
+XRAY.US,D,19920819,000000,3.51155,3.64025,3.51155,3.56662,546856.24941405,0
+XRAY.US,D,19920820,000000,3.62189,3.62189,3.54796,3.61296,151902.77813843,0
+XRAY.US,D,19920821,000000,3.68639,3.75089,3.60363,3.64025,546856.24941405,0
+XRAY.US,D,19920824,000000,3.71417,3.99976,3.56662,3.96305,726106.62688601,0
+XRAY.US,D,19920825,000000,3.7881,3.88882,3.60363,3.66823,482191.27515619,0
+XRAY.US,D,19920826,000000,3.75089,3.88882,3.64025,3.75089,293396.39706559,0
+XRAY.US,D,19920827,000000,3.75089,3.75089,3.64025,3.64025,90709.539138862,0
+XRAY.US,D,19920828,000000,3.75089,3.7881,3.64025,3.7881,394949.44023323,0
+XRAY.US,D,19920831,000000,3.7881,3.7881,3.64025,3.68639,357621.98770295,0
+XRAY.US,D,19920901,000000,3.75089,3.75089,3.58548,3.7238,151902.77813843,0
+XRAY.US,D,19920902,000000,3.64025,3.81539,3.64025,3.75089,158850.27969739,0
+XRAY.US,D,19920903,000000,3.88882,3.96305,3.81539,3.90768,150603.77472829,0
+XRAY.US,D,19920904,000000,3.92643,3.99976,3.81539,3.96305,217872.80237001,0
+XRAY.US,D,19920908,000000,3.99976,4.25756,3.88882,4.22085,575937.19697524,0
+XRAY.US,D,19920909,000000,4.22085,4.49749,4.14722,4.49749,781658.42206095,0
+XRAY.US,D,19920910,000000,4.57132,4.90275,4.46068,4.90275,1390147.2940951,0
+XRAY.US,D,19920911,000000,4.79231,5.18883,4.79231,5.15231,971322.99754717,0
+XRAY.US,D,19920914,000000,5.3729,5.3729,5.11461,5.18883,880182.13687259,0
+XRAY.US,D,19920915,000000,5.15231,5.26226,5.07848,5.07848,730881.39659682,0
+XRAY.US,D,19920916,000000,4.96745,5.04108,4.82932,5.04108,727405.63029615,0
+XRAY.US,D,19920917,000000,5.11461,5.11461,4.96745,5.11461,337661.27354885,0
+XRAY.US,D,19920918,000000,5.07848,5.22574,4.90275,5.07848,494340.83691929,0
+XRAY.US,D,19920921,000000,5.07848,5.07848,4.86624,5.04108,443995.13299089,0
+XRAY.US,D,19920922,000000,5.04108,5.04108,4.79231,4.87576,390179.7093254,0
+XRAY.US,D,19920923,000000,4.86624,5.00447,4.82932,4.86624,508666.15381233,0
+XRAY.US,D,19920924,000000,4.96745,5.03235,4.82932,5.03235,92442.88736651,0
+XRAY.US,D,19920925,000000,5.04108,5.07848,4.96745,4.96745,323338.97993762,0
+XRAY.US,D,19920928,000000,4.96745,5.07848,4.96745,5.07848,374121.04420472,0
+XRAY.US,D,19920929,000000,5.07848,5.07848,4.96745,4.96745,343739.0777122,0
+XRAY.US,D,19920930,000000,5.07848,5.07848,4.96745,5.07848,239575.93459711,0
+XRAY.US,D,19921001,000000,4.95822,5.04108,4.90275,5.04108,452679.00605929,0
+XRAY.US,D,19921002,000000,5.04108,5.04108,4.86624,4.96745,347646.16554859,0
+XRAY.US,D,19921005,000000,4.90275,4.94016,4.32236,4.68187,770373.51889048,0
+XRAY.US,D,19921006,000000,4.68187,4.75549,4.60814,4.70023,616298.0089039,0
+XRAY.US,D,19921007,000000,4.71878,4.71878,4.60814,4.66351,537307.71775302,0
+XRAY.US,D,19921008,000000,4.68187,4.68187,4.60814,4.66351,472642.74349516,0
+XRAY.US,D,19921009,000000,4.64515,4.68187,4.53451,4.57132,376728.12087038,0
+XRAY.US,D,19921012,000000,4.68187,4.68187,4.57132,4.68187,110236.91623603,0
+XRAY.US,D,19921013,000000,4.68187,4.68187,4.60814,4.68187,344607.76734722,0
+XRAY.US,D,19921014,000000,4.71878,4.71878,4.60814,4.60814,99822.718221782,0
+XRAY.US,D,19921015,000000,4.53451,4.68187,4.53451,4.68187,389311.01969038,0
+XRAY.US,D,19921016,000000,4.57132,4.68187,4.57132,4.66351,372815.994231,0
+XRAY.US,D,19921019,000000,4.57132,5.18883,4.57132,5.18883,551632.02688545,0
+XRAY.US,D,19921020,000000,5.29947,5.3729,5.15231,5.15231,414482.86389399,0
+XRAY.US,D,19921021,000000,5.11461,5.29947,5.07848,5.15231,123260.20643714,0
+XRAY.US,D,19921022,000000,5.15231,5.15231,5.07848,5.15231,38191.103362317,0
+XRAY.US,D,19921023,000000,5.15231,5.22574,5.07848,5.18883,75948.86966772,0
+XRAY.US,D,19921026,000000,5.22574,5.29947,5.15231,5.20719,284276.16365849,0
+XRAY.US,D,19921027,000000,5.29947,5.29947,4.94016,5.04108,338097.63388756,0
+XRAY.US,D,19921028,000000,5.15231,5.22574,5.04108,5.04108,20400.097774583,0
+XRAY.US,D,19921029,000000,5.22574,5.22574,5.04108,5.18883,19964.745196476,0
+XRAY.US,D,19921030,000000,5.04108,5.22574,5.04108,5.15231,99822.718221782,0
+XRAY.US,D,19921102,000000,5.22574,5.33599,5.07848,5.29947,179681.69900769,0
+XRAY.US,D,19921103,000000,5.41031,5.51123,5.22574,5.47441,415349.53800781,0
+XRAY.US,D,19921104,000000,5.47441,5.47441,5.33599,5.44663,69877.112067964,0
+XRAY.US,D,19921105,000000,5.33599,5.79692,5.33599,5.75107,640171.85745796,0
+XRAY.US,D,19921106,000000,5.83413,6.05501,5.72319,6.05501,572897.79101326,0
+XRAY.US,D,19921109,000000,6.05501,6.05501,5.68647,5.87074,1023407.0885062,0
+XRAY.US,D,19921110,000000,5.90795,5.98138,5.87074,5.98138,808135.31623827,0
+XRAY.US,D,19921111,000000,5.98138,6.11961,5.90795,6.11961,753448.17965597,0
+XRAY.US,D,19921112,000000,6.10115,6.11961,5.90795,5.94446,275601.36043547,0
+XRAY.US,D,19921113,000000,6.05501,6.05501,5.87074,5.92591,235669.85452132,0
+XRAY.US,D,19921116,000000,5.94446,5.98138,5.83413,5.94446,231331.44514921,0
+XRAY.US,D,19921117,000000,5.94446,5.94446,5.58516,5.58516,568559.38164116,0
+XRAY.US,D,19921118,000000,5.64976,5.68647,5.54824,5.62197,279939.76980757,0
+XRAY.US,D,19921119,000000,5.68647,5.90795,5.54824,5.90795,349812.85083315,0
+XRAY.US,D,19921120,000000,5.98138,6.26706,5.83413,6.1842,303810.59507984,0
+XRAY.US,D,19921123,000000,6.23025,6.26706,6.09202,6.26706,196610.06152398,0
+XRAY.US,D,19921124,000000,6.26706,6.48815,6.15672,6.34079,394949.44023323,0
+XRAY.US,D,19921125,000000,6.41482,6.7003,6.34079,6.6355,369345.26673331,0
+XRAY.US,D,19921127,000000,6.6355,6.7003,6.48815,6.6355,144090.61798684,0
+XRAY.US,D,19921130,000000,6.7003,6.73691,6.59879,6.66348,276900.36384561,0
+XRAY.US,D,19921201,000000,6.7003,6.7003,6.48815,6.6355,467866.96602376,0
+XRAY.US,D,19921202,000000,6.6355,6.6355,6.45154,6.45154,95481.285567882,0
+XRAY.US,D,19921203,000000,6.45154,6.6355,6.34079,6.45154,113282.36876159,0
+XRAY.US,D,19921204,000000,6.30398,6.45154,6.11961,6.19333,201384.83123479,0
+XRAY.US,D,19921207,000000,6.37751,6.37751,6.19333,6.37751,439221.37104068,0
+XRAY.US,D,19921208,000000,6.37751,6.37751,6.19333,6.30398,315960.15684294,0
+XRAY.US,D,19921209,000000,6.34079,6.34079,6.19333,6.34079,509099.49086924,0
+XRAY.US,D,19921210,000000,6.34079,6.34079,6.19333,6.34079,54689.152103495,0
+XRAY.US,D,19921211,000000,6.34079,6.34079,6.15672,6.26706,91574.197731491,0
+XRAY.US,D,19921214,000000,6.26706,6.37751,6.11961,6.30398,484792.30525826,0
+XRAY.US,D,19921215,000000,6.30398,6.30398,6.01829,6.05501,364574.52806489,0
+XRAY.US,D,19921216,000000,6.15672,6.15672,5.68647,5.7602,330719.81855348,0
+XRAY.US,D,19921217,000000,5.72319,6.19333,5.72319,6.15672,1010382.7905445,0
+XRAY.US,D,19921218,000000,6.48815,6.77413,6.48815,6.66348,1012555.5223927,0
+XRAY.US,D,19921221,000000,6.66348,6.91215,6.59879,6.91215,446166.85707844,0
+XRAY.US,D,19921222,000000,6.94937,7.05941,6.73691,6.91215,223080.90913772,0
+XRAY.US,D,19921223,000000,6.98618,6.98618,6.73691,6.91215,295561.06682896,0
+XRAY.US,D,19921224,000000,6.77413,6.91215,6.77413,6.79239,64236.676003926,0
+XRAY.US,D,19921228,000000,6.77413,6.91215,6.77413,6.87544,102427.77936624,0
+XRAY.US,D,19921229,000000,6.8294,7.05941,6.77413,7.05941,223518.27723703,0
+XRAY.US,D,19921230,000000,7.05941,7.05941,6.83843,6.87544,309452.03890448,0
+XRAY.US,D,19921231,000000,6.98618,7.05941,6.83843,7.0229,187925.18069499,0
+XRAY.US,D,19930104,000000,6.87544,7.13374,6.87544,7.13374,146262.34207439,0
+XRAY.US,D,19930105,000000,7.13374,7.13374,6.98618,7.04126,129773.36317859,0
+XRAY.US,D,19930106,000000,6.98618,7.05941,6.83843,6.91215,126299.61239911,0
+XRAY.US,D,19930107,000000,6.94937,6.94937,6.77413,6.77413,78120.593755268,0
+XRAY.US,D,19930108,000000,6.77413,6.87544,6.41482,6.52517,582447.33043489,0
+XRAY.US,D,19930111,000000,6.56207,6.7003,6.48815,6.68204,509967.17274366,0
+XRAY.US,D,19930112,000000,6.66348,6.98618,6.66348,6.8294,265616.46843573,0
+XRAY.US,D,19930113,000000,6.91215,7.05941,6.73691,6.77413,241746.65092407,0
+XRAY.US,D,19930114,000000,6.83843,7.05941,6.77413,7.0229,249558.81107565,0
+XRAY.US,D,19930115,000000,6.87544,7.49315,6.83843,7.3452,841120.32835406,0
+XRAY.US,D,19930118,000000,7.24438,7.92559,7.24438,7.45584,743900.65575555,0
+XRAY.US,D,19930119,000000,7.49315,7.49315,7.09643,7.09643,565088.65414347,0
+XRAY.US,D,19930120,000000,7.27137,7.27137,7.0229,7.20687,427935.46010961,0
+XRAY.US,D,19930121,000000,7.20687,7.20687,7.0229,7.17046,319000.57056551,0
+XRAY.US,D,19930122,000000,7.20687,7.27137,7.0229,7.20687,123260.20643714,0
+XRAY.US,D,19930125,000000,7.30858,7.30858,7.17046,7.24438,420994.00511424,0
+XRAY.US,D,19930126,000000,7.30858,7.3452,7.20687,7.27137,69006.406911751,0
+XRAY.US,D,19930127,000000,7.27137,7.27137,6.91215,6.98618,384970.59479708,0
+XRAY.US,D,19930128,000000,7.0229,7.13374,6.87544,6.87544,368477.58485889,0
+XRAY.US,D,19930129,000000,6.87544,7.0229,6.87544,7.0229,144090.61798684,0
+XRAY.US,D,19930201,000000,7.0229,7.0229,6.87544,7.0229,221347.56091008,0
+XRAY.US,D,19930202,000000,6.91215,7.0229,6.83843,6.83843,330719.81855348,0
+XRAY.US,D,19930203,000000,6.83843,7.0229,6.83843,7.0229,88973.167629421,0
+XRAY.US,D,19930204,000000,6.91215,7.05941,6.83843,6.83843,860216.38391551,0
+XRAY.US,D,19930205,000000,6.94937,6.94937,6.6355,6.6355,251293.1670639,0
+XRAY.US,D,19930208,000000,6.6355,6.81074,5.98138,6.32223,1404902.9247632,0
+XRAY.US,D,19930209,000000,6.48815,6.52517,6.15672,6.26706,894935.75201955,0
+XRAY.US,D,19930210,000000,6.23025,6.48815,6.23025,6.34079,692685.25443152,0
+XRAY.US,D,19930211,000000,6.56207,6.77413,6.56207,6.73691,306416.6639849,0
+XRAY.US,D,19930212,000000,6.73691,6.73691,6.48815,6.56207,295561.06682896,0
+XRAY.US,D,19930216,000000,6.48815,6.59879,6.09202,6.19333,598503.98003438,0
+XRAY.US,D,19930217,000000,6.09202,6.19333,5.67714,5.87074,1448734.4641895,0
+XRAY.US,D,19930218,000000,5.87074,6.09202,5.68647,5.94446,461792.18514221,0
+XRAY.US,D,19930219,000000,6.09202,6.15672,5.83413,5.83413,231761.75892433,0
+XRAY.US,D,19930222,000000,5.98138,5.98138,5.62197,5.64976,724372.27089777,0
+XRAY.US,D,19930223,000000,5.64976,5.83413,5.44663,5.47441,395824.17643183,0
+XRAY.US,D,19930224,000000,5.33599,5.87074,5.33599,5.72319,555104.76990433,0
+XRAY.US,D,19930225,000000,5.83413,5.83413,5.54824,5.54824,266919.50288827,0
+XRAY.US,D,19930226,000000,5.54824,5.72319,5.54824,5.5667,195308.03483205,0
+XRAY.US,D,19930301,000000,5.68647,5.68647,5.47441,5.49307,253900.24372955,0
+XRAY.US,D,19930302,000000,5.58516,5.58516,5.41031,5.54824,115014.70922864,0
+XRAY.US,D,19930303,000000,5.47441,5.62197,5.44663,5.47441,367175.55816696,0
+XRAY.US,D,19930304,000000,5.44663,5.54824,5.44663,5.44663,53819.454707879,0
+XRAY.US,D,19930305,000000,5.72319,6.09202,5.58516,6.05501,296868.13232387,0
+XRAY.US,D,19930308,000000,6.19333,6.19333,6.05501,6.19333,287751.92995916,0
+XRAY.US,D,19930309,000000,6.09202,6.37751,6.09202,6.23025,454845.69134385,0
+XRAY.US,D,19930310,000000,6.26706,6.66348,6.26706,6.48815,304242.92437616,0
+XRAY.US,D,19930311,000000,6.6355,6.6355,6.41482,6.48815,122390.50904152,0
+XRAY.US,D,19930312,000000,6.30398,6.6355,6.26706,6.52517,144526.97832555,0
+XRAY.US,D,19930315,000000,6.45154,6.81074,6.45154,6.81074,148867.40321885,0
+XRAY.US,D,19930316,000000,6.87544,7.05941,6.73691,6.87544,459621.46881526,0
+XRAY.US,D,19930317,000000,6.91215,6.94937,6.66348,6.66348,220912.20833197,0
+XRAY.US,D,19930318,000000,6.6355,6.83843,6.30398,6.30398,235669.85452132,0
+XRAY.US,D,19930319,000000,6.45154,6.45154,5.79692,5.94446,490001.41978658,0
+XRAY.US,D,19930322,000000,5.90795,5.94446,5.72319,5.87074,633228.3869414,0
+XRAY.US,D,19930323,000000,5.98138,6.05501,5.83413,6.03665,309017.69408697,0
+XRAY.US,D,19930324,000000,6.05501,6.05501,5.94446,5.94446,402765.63142721,0
+XRAY.US,D,19930325,000000,6.05501,6.09202,5.94446,6.01829,378458.44581623,0
+XRAY.US,D,19930326,000000,5.94446,6.09202,5.94446,6.09202,103730.81381877,0
+XRAY.US,D,19930329,000000,6.15672,6.34079,5.94446,6.34079,924454.06768004,0
+XRAY.US,D,19930330,000000,6.41482,6.6355,6.26706,6.45154,487398.37416333,0
+XRAY.US,D,19930331,000000,6.48815,6.56207,6.26706,6.41482,158414.92711928,0
+XRAY.US,D,19930401,000000,6.41482,6.41482,6.15672,6.19333,104599.50345379,0
+XRAY.US,D,19930402,000000,6.09202,6.23025,6.09202,6.23025,390615.06190351,0
+XRAY.US,D,19930405,000000,6.23025,6.23025,6.05501,6.11961,479585.20625114,0
+XRAY.US,D,19930406,000000,6.23025,6.23025,5.90795,5.90795,96786.335541606,0
+XRAY.US,D,19930407,000000,5.90795,5.98138,5.79692,5.79692,323772.31699453,0
+XRAY.US,D,19930408,000000,5.68647,5.83413,5.54824,5.72319,512575.25716991,0
+XRAY.US,D,19930412,000000,5.54824,5.68647,5.3729,5.47441,934429.88983439,0
+XRAY.US,D,19930413,000000,5.3729,5.44663,5.00447,5.11461,2082394.1726667,0
+XRAY.US,D,19930414,000000,5.00447,5.22574,5.00447,5.15231,624974.82764812,0
+XRAY.US,D,19930415,000000,5.11461,5.33599,5.11461,5.26226,551196.67430735,0
+XRAY.US,D,19930416,000000,5.33599,5.44663,5.18883,5.18883,498251.95579807,0
+XRAY.US,D,19930419,000000,5.18883,5.26226,5.15231,5.15231,332888.51935924,0
+XRAY.US,D,19930420,000000,5.07848,5.22574,5.07848,5.15231,323772.31699453,0
+XRAY.US,D,19930421,000000,5.18883,5.41031,5.07848,5.34572,566823.01013172,0
+XRAY.US,D,19930422,000000,5.41031,5.62197,5.22574,5.62197,139752.20861473,0
+XRAY.US,D,19930423,000000,5.47441,5.62197,5.47441,5.62197,449635.56905493,0
+XRAY.US,D,19930426,000000,5.47441,5.62197,5.41031,5.44663,223949.59877275,0
+XRAY.US,D,19930427,000000,5.47441,5.47441,5.04108,5.22574,1336763.1919653,0
+XRAY.US,D,19930428,000000,5.29947,5.33599,5.11461,5.29947,240878.96904965,0
+XRAY.US,D,19930429,000000,5.29947,5.29947,5.15231,5.15231,144961.32314306,0
+XRAY.US,D,19930430,000000,5.29947,5.29947,5.15231,5.22574,54251.784004194,0
+XRAY.US,D,19930503,000000,5.15231,5.41031,5.15231,5.22574,128902.65802238,0
+XRAY.US,D,19930504,000000,5.26226,5.51123,5.22574,5.3729,262577.06247376,0
+XRAY.US,D,19930505,000000,5.47441,5.47441,5.26226,5.44663,264310.41070141,0
+XRAY.US,D,19930506,000000,5.3729,5.51123,5.3729,5.51123,63802.331186416,0
+XRAY.US,D,19930507,000000,5.3729,5.51123,5.33599,5.33599,470470.01164703,0
+XRAY.US,D,19930510,000000,5.51123,5.52988,5.33599,5.47441,371951.33563837,0
+XRAY.US,D,19930511,000000,5.33599,5.51123,5.33599,5.44663,796413.0449685,0
+XRAY.US,D,19930512,000000,5.51123,5.51123,5.44663,5.51123,133675.41221199,0
+XRAY.US,D,19930513,000000,5.47441,5.51123,5.3729,5.41031,1282077.0631436,0
+XRAY.US,D,19930514,000000,5.41031,5.51123,5.3729,5.49307,110677.30761713,0
+XRAY.US,D,19930517,000000,5.47441,5.79692,5.41031,5.7602,2581945.1318749,0
+XRAY.US,D,19930518,000000,5.98138,6.34079,5.79692,6.05501,1292925.6059754,0
+XRAY.US,D,19930519,000000,6.15672,6.15672,5.94446,5.94446,608484.84099173,0
+XRAY.US,D,19930520,000000,6.05501,6.11961,5.94446,5.98138,174903.90601508,0
+XRAY.US,D,19930521,000000,6.09202,6.09202,5.98138,6.09202,342436.04325967,0
+XRAY.US,D,19930524,000000,5.98138,6.09202,5.94446,5.96283,229593.05811858,0
+XRAY.US,D,19930525,000000,5.94446,6.09202,5.64976,5.72319,1339798.5668849,0
+XRAY.US,D,19930526,000000,5.64976,5.83413,5.62197,5.72319,181417.06275653,0
+XRAY.US,D,19930527,000000,5.62197,5.7602,5.62197,5.68647,62928.602748409,0
+XRAY.US,D,19930528,000000,5.72319,5.72319,5.51123,5.60351,175342.28187498,0
+XRAY.US,D,19930601,000000,5.51123,5.64976,5.51123,5.58516,60326.564885743,0
+XRAY.US,D,19930602,000000,5.54824,5.62197,5.51123,5.62197,240442.60871094,0
+XRAY.US,D,19930603,000000,5.51123,5.62197,5.51123,5.51123,426634.44117828,0
+XRAY.US,D,19930604,000000,5.51123,5.58516,5.33599,5.44663,668383.10762354,0
+XRAY.US,D,19930607,000000,5.33599,5.44663,5.33599,5.3729,929655.12012358,0
+XRAY.US,D,19930608,000000,5.33599,5.44663,5.33599,5.3729,616733.36148201,0
+XRAY.US,D,19930609,000000,5.3729,5.44663,5.3729,5.44663,128468.31320486,0
+XRAY.US,D,19930610,000000,5.44663,5.58516,5.22574,5.3729,788602.90033811,0
+XRAY.US,D,19930611,000000,5.41031,5.44663,5.29947,5.44663,567692.70752733,0
+XRAY.US,D,19930614,000000,5.44663,5.44663,5.26226,5.26226,636261.74633979,0
+XRAY.US,D,19930615,000000,5.26226,5.44663,5.04108,5.15231,477847.8269811,0
+XRAY.US,D,19930616,000000,5.04108,5.15231,4.79231,5.00447,572464.45395636,0
+XRAY.US,D,19930617,000000,4.96745,5.04108,4.86624,5.00447,186189.81694615,0
+XRAY.US,D,19930618,000000,4.90275,5.07848,4.90275,5.07848,172738.22849112,0
+XRAY.US,D,19930621,000000,5.15231,5.15231,5.00447,5.00447,697025.67932483,0
+XRAY.US,D,19930622,000000,4.90275,4.96745,4.53451,4.68187,1228256.6006751,0
+XRAY.US,D,19930623,000000,4.53451,4.75549,4.53451,4.53451,1014723.2154378,0
+XRAY.US,D,19930624,000000,4.53451,4.71878,4.53451,4.64515,803795.89910557,0
+XRAY.US,D,19930625,000000,4.75549,4.75549,4.57132,4.64515,1256036.5293049,0
+XRAY.US,D,19930628,000000,4.82932,4.82932,4.64515,4.81096,358931.06871906,0
+XRAY.US,D,19930629,000000,4.68187,4.82932,4.68187,4.79231,487830.70345964,0
+XRAY.US,D,19930630,000000,4.68187,4.79231,4.68187,4.75549,227423.34955223,0
+XRAY.US,D,19930701,000000,4.79231,4.79231,4.71878,4.71878,351118.90856747,0
+XRAY.US,D,19930702,000000,4.71878,4.82932,4.71878,4.77405,780356.39536902,0
+XRAY.US,D,19930706,000000,4.75549,4.82932,4.75549,4.82932,303810.59507984,0
+XRAY.US,D,19930707,000000,4.75549,4.82932,4.75549,4.77405,297732.7909165,0
+XRAY.US,D,19930708,000000,4.75549,4.86624,4.75549,4.81096,383239.26209063,0
+XRAY.US,D,19930709,000000,4.86624,5.00447,4.79231,4.86624,135848.14406014,0
+XRAY.US,D,19930712,000000,5.00447,5.00447,4.86624,4.90275,230025.38741489,0
+XRAY.US,D,19930713,000000,4.86624,4.94016,4.86624,4.94016,39931.505914147,0
+XRAY.US,D,19930714,000000,4.94016,5.15231,4.86624,5.04108,809433.31188781,0
+XRAY.US,D,19930715,000000,5.07848,5.15231,5.00447,5.15231,488695.36205226,0
+XRAY.US,D,19930716,000000,5.15231,5.17028,5.04108,5.07848,325944.04108207,0
+XRAY.US,D,19930719,000000,5.15231,5.22574,5.07848,5.15231,349380.52153683,0
+XRAY.US,D,19930720,000000,5.15231,5.15231,5.07848,5.11461,180553.41192449,0
+XRAY.US,D,19930721,000000,5.15231,5.15231,5.07848,5.11461,98086.346712342,0
+XRAY.US,D,19930722,000000,5.07848,5.15231,5.07848,5.07848,159283.61675429,0
+XRAY.US,D,19930723,000000,5.07848,5.15231,5.07848,5.15231,68574.077615436,0
+XRAY.US,D,19930726,000000,5.04108,5.15231,5.04108,5.05963,213533.3852373,0
+XRAY.US,D,19930727,000000,5.04108,5.15231,5.04108,5.15231,50781.056506508,0
+XRAY.US,D,19930728,000000,5.13346,5.26226,5.07848,5.26226,578536.21155611,0
+XRAY.US,D,19930729,000000,5.26226,5.62197,5.18883,5.52988,552933.04581679,0
+XRAY.US,D,19930730,000000,5.58516,5.83413,5.47441,5.72319,950923.90753318,0
+XRAY.US,D,19930802,000000,5.79692,5.79692,5.62197,5.72319,926620.7529646,0
+XRAY.US,D,19930803,000000,5.68647,5.79692,5.64976,5.7602,320732.91103256,0
+XRAY.US,D,19930804,000000,5.64976,5.72319,5.62197,5.64976,213970.7533366,0
+XRAY.US,D,19930805,000000,5.62197,5.68647,5.62197,5.68647,348077.48708431,0
+XRAY.US,D,19930806,000000,5.62197,5.68647,5.62197,5.68647,732182.41552816,0
+XRAY.US,D,19930809,000000,5.68647,6.01829,5.62197,5.87074,496945.89806375,0
+XRAY.US,D,19930810,000000,6.01829,6.05501,5.87074,5.94446,282978.16800895,0
+XRAY.US,D,19930811,000000,6.01829,6.01829,5.83413,5.90795,297295.4228172,0
+XRAY.US,D,19930812,000000,5.83413,6.01829,5.83413,5.98138,162756.35977317,0
+XRAY.US,D,19930813,000000,5.79692,5.94446,5.7602,5.83413,296868.13232387,0
+XRAY.US,D,19930816,000000,5.7602,5.83413,5.7602,5.7602,66407.392330876,0
+XRAY.US,D,19930817,000000,5.7602,5.79692,5.62197,5.72319,135410.77596084,0
+XRAY.US,D,19930818,000000,5.7602,5.7602,5.62197,5.62197,150168.42215019,0
+XRAY.US,D,19930819,000000,5.72319,5.72319,5.58516,5.68647,275167.01561796,0
+XRAY.US,D,19930820,000000,5.64976,5.64976,5.47441,5.5667,322470.2903026,0
+XRAY.US,D,19930823,000000,5.47441,5.62197,5.29947,5.29947,260410.3771892,0
+XRAY.US,D,19930824,000000,5.29947,5.41031,5.29947,5.29947,482621.58893131,0
+XRAY.US,D,19930825,000000,5.3729,5.3729,5.15231,5.33599,276900.36384561,0
+XRAY.US,D,19930826,000000,5.33599,5.33599,5.15231,5.15231,1051615.31539,0
+XRAY.US,D,19930827,000000,5.15231,5.22574,4.96745,5.07848,285147.8765753,0
+XRAY.US,D,19930830,000000,5.05963,5.07848,4.94016,4.96745,1110206.5165268,0
+XRAY.US,D,19930831,000000,4.94016,5.26226,4.94016,5.18883,1976498.6890846,0
+XRAY.US,D,19930901,000000,5.29947,5.29947,5.18883,5.29947,209194.97586519,0
+XRAY.US,D,19930902,000000,5.18883,5.47441,5.18883,5.41935,184891.82129661,0
+XRAY.US,D,19930903,000000,5.47441,5.47441,5.3729,5.3729,387572.63265975,0
+XRAY.US,D,19930907,000000,5.47441,5.47441,5.33599,5.33599,542080.47194264,0
+XRAY.US,D,19930908,000000,5.33599,5.3729,5.15231,5.15231,154072.48670478,0
+XRAY.US,D,19930909,000000,5.15231,5.26226,5.15231,5.15231,156248.24183472,0
+XRAY.US,D,19930910,000000,5.15231,5.33599,5.15231,5.33599,205289.90354999,0
+XRAY.US,D,19930913,000000,5.26226,5.33599,5.26226,5.29947,91574.197731491,0
+XRAY.US,D,19930914,000000,5.26226,5.33599,5.26226,5.29947,126299.61239911,0
+XRAY.US,D,19930915,000000,5.33599,5.33599,5.22574,5.29947,154943.191861,0
+XRAY.US,D,19930916,000000,5.29947,5.47441,5.24391,5.44663,293823.68755891,0
+XRAY.US,D,19930917,000000,5.33599,5.41031,5.33599,5.33599,331151.1400892,0
+XRAY.US,D,19930920,000000,5.33599,5.41031,5.33599,5.41031,762126.00616078,0
+XRAY.US,D,19930921,000000,5.33599,5.3729,5.22574,5.26226,151469.44108151,0
+XRAY.US,D,19930922,000000,5.22574,5.33599,5.18883,5.33599,290355.98334303,0
+XRAY.US,D,19930923,000000,5.18883,5.26226,5.07848,5.11461,333322.86417675,0
+XRAY.US,D,19930924,000000,5.11461,5.18883,5.11461,5.15231,474376.09172282,0
+XRAY.US,D,19930927,000000,5.18883,5.18883,4.96745,5.07848,355889.6472359,0
+XRAY.US,D,19930928,000000,5.07848,5.07848,4.96745,4.96745,570291.72210821,0
+XRAY.US,D,19930929,000000,5.07848,5.15231,5.00447,5.07848,637566.7963135,0
+XRAY.US,D,19930930,000000,5.07848,5.26226,5.07848,5.26226,795115.04931896,0
+XRAY.US,D,19931001,000000,5.26226,5.3729,5.18883,5.33599,191835.29181317,0
+XRAY.US,D,19931004,000000,5.29947,5.51123,5.29947,5.47441,587657.45272381,0
+XRAY.US,D,19931005,000000,5.47441,5.54824,5.41031,5.54824,221781.90572759,0
+XRAY.US,D,19931006,000000,5.62197,5.72319,5.51123,5.58516,470470.01164703,0
+XRAY.US,D,19931007,000000,5.54824,5.68647,5.47441,5.68647,344607.76734722,0
+XRAY.US,D,19931008,000000,5.62197,5.72319,5.62197,5.72319,266919.50288827,0
+XRAY.US,D,19931011,000000,5.72319,5.72319,5.58516,5.72319,139317.86379723,0
+XRAY.US,D,19931012,000000,5.64033,5.72319,5.58516,5.64976,217441.48083428,0
+XRAY.US,D,19931013,000000,5.64976,5.72319,5.62197,5.67714,404503.01069724,0
+XRAY.US,D,19931014,000000,5.64976,5.72319,5.64976,5.64976,82894.355705483,0
+XRAY.US,D,19931015,000000,5.64976,5.72319,5.64976,5.68647,49912.366871488,0
+XRAY.US,D,19931018,000000,5.64976,5.72319,5.64976,5.64976,73348.847326248,0
+XRAY.US,D,19931019,000000,5.64976,5.72319,5.62197,5.62197,526462.19820305,0
+XRAY.US,D,19931020,000000,5.62197,5.62197,5.47441,5.51123,312921.75864157,0
+XRAY.US,D,19931021,000000,5.51123,5.51123,5.47441,5.51123,60760.909703251,0
+XRAY.US,D,19931022,000000,5.51123,5.58516,5.47441,5.54824,340264.31917212,0
+XRAY.US,D,19931025,000000,5.47441,5.58516,5.47441,5.49307,428373.83596951,0
+XRAY.US,D,19931026,000000,5.54824,5.54824,5.18883,5.3729,577668.52968169,0
+XRAY.US,D,19931027,000000,5.26226,5.47441,5.26226,5.41031,851968.87118582,0
+XRAY.US,D,19931028,000000,5.44663,5.47441,5.41031,5.41935,129773.36317859,0
+XRAY.US,D,19931029,000000,5.41031,5.51123,5.41031,5.47441,228722.35296236,0
+XRAY.US,D,19931101,000000,5.51123,5.72319,5.47441,5.72319,574635.17028331,0
+XRAY.US,D,19931102,000000,5.64976,5.72319,5.64976,5.72319,523420.77671988,0
+XRAY.US,D,19931103,000000,5.64976,5.72319,5.62197,5.62197,295561.06682896,0
+XRAY.US,D,19931104,000000,5.64976,5.68647,5.58516,5.62197,426634.44117828,0
+XRAY.US,D,19931105,000000,5.60351,5.64976,5.58516,5.64976,328981.43152285,0
+XRAY.US,D,19931108,000000,5.64976,5.64976,5.58516,5.62197,68574.077615436,0
+XRAY.US,D,19931109,000000,5.58516,5.64976,5.58516,5.58516,114577.34112934,0
+XRAY.US,D,19931110,000000,5.58516,5.64976,5.58516,5.64976,336791.57615324,0
+XRAY.US,D,19931111,000000,5.58516,5.64976,5.58516,5.64976,161886.66237756,0
+XRAY.US,D,19931112,000000,5.64976,5.64976,5.58516,5.58516,104599.50345379,0
+XRAY.US,D,19931115,000000,5.58516,5.64976,5.58516,5.64976,375857.41571416,0
+XRAY.US,D,19931116,000000,5.58516,5.64976,5.47441,5.47441,642340.55826372,0
+XRAY.US,D,19931117,000000,5.47441,5.54824,5.47441,5.54824,292525.69190938,0
+XRAY.US,D,19931118,000000,5.54824,5.54824,5.44663,5.44663,503458.0470446,0
+XRAY.US,D,19931119,000000,5.41031,5.51123,5.41031,5.47441,196173.70118528,0
+XRAY.US,D,19931122,000000,5.47441,5.47441,5.41031,5.41031,130204.6847143,0
+XRAY.US,D,19931123,000000,5.44663,5.58516,5.44663,5.58516,255199.24713969,0
+XRAY.US,D,19931124,000000,5.54824,5.68647,5.47441,5.64976,1170966.4184696,0
+XRAY.US,D,19931126,000000,5.64976,5.68647,5.62197,5.68647,33423.387975686,0
+XRAY.US,D,19931129,000000,5.68647,5.79692,5.62197,5.7602,1728244.9279826,0
+XRAY.US,D,19931130,000000,5.72319,5.87074,5.72319,5.83413,403632.30554103,0
+XRAY.US,D,19931201,000000,5.83413,6.01829,5.83413,5.87074,580710.95892545,0
+XRAY.US,D,19931202,000000,5.98138,5.98138,5.83413,5.87074,618034.38041334,0
+XRAY.US,D,19931203,000000,5.94446,5.94446,5.62197,5.62197,483055.93374882,0
+XRAY.US,D,19931206,000000,5.62197,5.72319,5.62197,5.64976,693550.92078475,0
+XRAY.US,D,19931207,000000,5.62197,5.72319,5.62197,5.72319,202247.47430623,0
+XRAY.US,D,19931208,000000,5.64976,5.79692,5.62197,5.72319,174472.58447936,0
+XRAY.US,D,19931209,000000,5.72319,5.79692,5.64976,5.72319,66836.698345398,0
+XRAY.US,D,19931210,000000,5.7602,5.7602,5.64976,5.7602,111545.99725215,0
+XRAY.US,D,19931213,000000,5.62197,5.7602,5.62197,5.64976,192704.98920879,0
+XRAY.US,D,19931214,000000,5.64976,5.7602,5.64976,5.64976,67275.074205298,0
+XRAY.US,D,19931215,000000,5.68647,5.72319,5.64976,5.64976,6160827.5124028,0
+XRAY.US,D,19931216,000000,5.64976,5.68647,5.64976,5.68647,415349.53800781,0
+XRAY.US,D,19931217,000000,5.68647,5.72319,5.64976,5.68647,375857.41571416,0
+XRAY.US,D,19931220,000000,5.72319,5.72319,5.64976,5.72319,165793.75021395,0
+XRAY.US,D,19931221,000000,5.64976,5.72319,5.64976,5.72319,591995.86209592,0
+XRAY.US,D,19931222,000000,5.72319,5.87074,5.68647,5.87074,974797.75608725,0
+XRAY.US,D,19931223,000000,5.90795,6.05501,5.87074,6.05501,1164457.2927705,0
+XRAY.US,D,19931227,000000,6.01829,6.30398,6.01829,6.28533,1106737.8045504,0
+XRAY.US,D,19931228,000000,6.23025,6.34079,6.23025,6.34079,840254.66200083,0
+XRAY.US,D,19931229,000000,6.34079,6.52517,6.26706,6.46086,1203523.1323314,0
+XRAY.US,D,19931230,000000,6.48815,6.48815,6.37751,6.41482,590692.82764339,0
+XRAY.US,D,19931231,000000,6.45154,6.45154,6.30398,6.34079,457883.08178462,0
+XRAY.US,D,19940103,000000,6.30398,6.34079,6.23025,6.30398,1094150.874688,0
+XRAY.US,D,19940104,000000,6.23025,6.30398,6.23025,6.23025,243920.3905328,0
+XRAY.US,D,19940105,000000,6.23025,6.30398,6.23025,6.30398,628452.60946999,0
+XRAY.US,D,19940106,000000,6.26706,6.34079,6.26706,6.34079,388008.99299845,0
+XRAY.US,D,19940107,000000,6.34079,6.37751,6.26706,6.30398,365873.53147503,0
+XRAY.US,D,19940110,000000,6.34079,6.41482,6.30398,6.34079,399291.88064772,0
+XRAY.US,D,19940111,000000,6.34079,6.41482,6.34079,6.35924,720897.51235769,0
+XRAY.US,D,19940112,000000,6.41482,6.41482,6.34079,6.41482,696159.005211,0
+XRAY.US,D,19940113,000000,6.41482,6.41482,6.34079,6.41482,357198.72825201,0
+XRAY.US,D,19940114,000000,6.34079,6.45154,6.34079,6.45154,262142.71765626,0
+XRAY.US,D,19940117,000000,6.45154,6.73691,6.41482,6.7003,1004310.0251842,0
+XRAY.US,D,19940118,000000,6.7003,6.77413,6.52517,6.6355,588085.75097773,0
+XRAY.US,D,19940119,000000,6.56207,6.6355,6.52517,6.56207,647547.65727085,0
+XRAY.US,D,19940120,000000,6.56207,6.6355,6.56207,6.56207,243483.02243351,0
+XRAY.US,D,19940121,000000,6.56207,6.6355,6.45154,6.52517,646245.63057892,0
+XRAY.US,D,19940124,000000,6.52517,6.56207,6.34079,6.39626,704402.4868983,0
+XRAY.US,D,19940125,000000,6.34079,6.52517,6.26706,6.26706,483924.62338384,0
+XRAY.US,D,19940126,000000,6.26706,6.45154,6.26706,6.30398,612392.93658871,0
+XRAY.US,D,19940127,000000,6.37751,6.37751,6.23025,6.23025,231761.75892433,0
+XRAY.US,D,19940128,000000,6.19333,6.30398,6.19333,6.23025,204419.19839378,0
+XRAY.US,D,19940131,000000,6.19333,6.30398,6.19333,6.19333,331588.50818851,0
+XRAY.US,D,19940201,000000,6.30398,6.30398,6.19333,6.19333,138883.51897972,0
+XRAY.US,D,19940202,000000,6.19333,6.37751,6.19333,6.37751,309888.39924319,0
+XRAY.US,D,19940203,000000,6.30398,6.48815,6.26706,6.45154,636261.74633979,0
+XRAY.US,D,19940204,000000,6.37751,6.48815,6.37751,6.37751,384970.59479708,0
+XRAY.US,D,19940207,000000,6.34079,6.45154,6.30398,6.45154,397989.8539558,0
+XRAY.US,D,19940208,000000,6.37751,6.66348,6.37751,6.6355,718295.47449503,0
+XRAY.US,D,19940209,000000,6.66348,6.66348,6.48815,6.52517,365005.84960061,0
+XRAY.US,D,19940210,000000,6.56207,6.56207,6.45154,6.52517,650586.05547221,0
+XRAY.US,D,19940211,000000,6.43268,6.48815,6.41482,6.41482,256935.61864913,0
+XRAY.US,D,19940214,000000,6.45154,6.45154,6.37751,6.37751,226987.99697412,0
+XRAY.US,D,19940215,000000,6.37751,6.41482,6.19333,6.30398,664479.04306894,0
+XRAY.US,D,19940216,000000,6.19333,6.30398,6.19333,6.30398,397555.50913828,0
+XRAY.US,D,19940217,000000,6.26706,6.34079,6.09202,6.1472,667073.01884682,0
+XRAY.US,D,19940218,000000,6.09202,6.15672,6.09202,6.09202,95481.285567882,0
+XRAY.US,D,19940222,000000,6.09202,6.15672,6.05501,6.11961,251293.1670639,0
+XRAY.US,D,19940223,000000,6.09202,6.15672,6.05501,6.11961,624113.19233728,0
+XRAY.US,D,19940224,000000,6.05501,6.11961,6.05501,6.05501,386708.98182772,0
+XRAY.US,D,19940225,000000,6.05501,6.09202,5.94446,5.99984,292956.0056845,0
+XRAY.US,D,19940228,000000,5.98138,6.09202,5.94446,6.03665,328113.74964843,0
+XRAY.US,D,19940301,000000,6.11961,6.23025,6.05501,6.11961,519948.033701,0
+XRAY.US,D,19940302,000000,6.15672,6.34079,6.09202,6.32223,1210037.2968335,0
+XRAY.US,D,19940303,000000,6.26706,6.41482,6.26706,6.41482,1207859.5261823,0
+XRAY.US,D,19940304,000000,6.34079,6.41482,6.34079,6.34079,865421.46740144,0
+XRAY.US,D,19940307,000000,6.41482,6.41482,6.30398,6.34079,571596.77208194,0
+XRAY.US,D,19940308,000000,6.37751,6.37751,6.30398,6.30398,468739.68670116,0
+XRAY.US,D,19940309,000000,6.37751,6.37751,6.26706,6.30398,621072.77861471,0
+XRAY.US,D,19940310,000000,6.34079,6.34079,6.26706,6.26706,59460.898532515,0
+XRAY.US,D,19940311,000000,6.26706,6.37751,6.26706,6.34079,574635.17028331,0
+XRAY.US,D,19940314,000000,6.30398,6.37751,6.30398,6.37751,131073.37434933,0
+XRAY.US,D,19940315,000000,6.30398,6.37751,6.30398,6.30398,210498.01031772,0
+XRAY.US,D,19940316,000000,6.37751,6.37751,6.30398,6.32223,380194.81732567,0
+XRAY.US,D,19940317,000000,6.30398,6.37751,6.30398,6.30398,114144.00407242,0
+XRAY.US,D,19940318,000000,6.30398,6.37751,6.23025,6.23025,401030.26767836,0
+XRAY.US,D,19940321,000000,6.23025,6.30398,6.23025,6.23025,408839.40454816,0
+XRAY.US,D,19940322,000000,6.23025,6.30398,6.23025,6.249,299033.80984784,0
+XRAY.US,D,19940323,000000,6.23025,6.30398,6.23025,6.30398,159283.61675429,0
+XRAY.US,D,19940324,000000,6.23025,6.30398,6.11961,6.11961,80723.639378533,0
+XRAY.US,D,19940325,000000,6.11961,6.19333,6.05501,6.05501,116753.09625928,0
+XRAY.US,D,19940328,000000,6.05501,6.05501,5.83413,5.83413,387141.31112403,0
+XRAY.US,D,19940329,000000,5.90795,5.90795,5.44663,5.51123,1880148.7138816,0
+XRAY.US,D,19940330,000000,5.51123,5.51123,5.3729,5.44663,1047278.9215391,0
+XRAY.US,D,19940331,000000,5.3729,5.44663,5.18883,5.18883,1391879.6345621,0
+XRAY.US,D,19940404,000000,5.04108,5.11461,4.90275,4.90275,657529.52598879,0
+XRAY.US,D,19940405,000000,5.04108,5.18883,4.96745,5.18883,947453.18003549,0
+XRAY.US,D,19940406,000000,5.18883,5.22574,5.09675,5.18883,689645.84846956,0
+XRAY.US,D,19940407,000000,5.22574,5.22574,5.11461,5.18883,919242.93763052,0
+XRAY.US,D,19940408,000000,5.22574,5.44663,5.11461,5.44663,937035.95873945,0
+XRAY.US,D,19940411,000000,5.44663,5.58516,5.3729,5.58516,1819387.8041784,0
+XRAY.US,D,19940412,000000,5.58516,5.58516,5.47441,5.54824,726975.31652104,0
+XRAY.US,D,19940413,000000,5.54824,5.54824,5.44663,5.44663,290788.31263934,0
+XRAY.US,D,19940414,000000,5.44663,5.47441,5.3729,5.41031,104159.11207269,0
+XRAY.US,D,19940415,000000,5.3729,5.44663,5.29947,5.33599,990422.07639042,0
+XRAY.US,D,19940418,000000,5.33599,5.33599,5.07848,5.07848,697895.37672044,0
+XRAY.US,D,19940419,000000,5.11461,5.15231,5.04108,5.11461,345473.43370044,0
+XRAY.US,D,19940420,000000,5.15231,5.26226,5.11461,5.11461,684441.77274422,0
+XRAY.US,D,19940421,000000,5.18883,5.33599,5.11461,5.26226,728277.34321296,0
+XRAY.US,D,19940422,000000,5.29947,5.29947,5.11461,5.29947,464393.21524428,0
+XRAY.US,D,19940425,000000,5.26226,5.44663,5.18883,5.41031,260410.3771892,0
+XRAY.US,D,19940426,000000,5.44663,5.68647,5.3729,5.62197,380194.81732567,0
+XRAY.US,D,19940428,000000,5.68647,5.68647,5.3729,5.3729,571160.41174323,0
+XRAY.US,D,19940429,000000,5.3729,5.3729,5.29947,5.34572,486529.68452831,0
+XRAY.US,D,19940502,000000,5.3729,5.41031,5.29947,5.34572,486098.36299258,0
+XRAY.US,D,19940503,000000,5.29947,5.3729,5.29947,5.29947,1030343.5046986,0
+XRAY.US,D,19940504,000000,5.3729,5.44663,5.29947,5.38193,104599.50345379,0
+XRAY.US,D,19940505,000000,5.41935,5.44663,5.3729,5.3729,56855.837388056,0
+XRAY.US,D,19940506,000000,5.3729,5.41031,5.33599,5.33599,259537.6565118,0
+XRAY.US,D,19940509,000000,5.29947,5.3729,5.29947,5.3084,361534.11434232,0
+XRAY.US,D,19940510,000000,5.29947,5.3729,5.11461,5.18883,713952.02631993,0
+XRAY.US,D,19940511,000000,5.11461,5.18883,5.04108,5.11461,359365.41353657,0
+XRAY.US,D,19940512,000000,5.07848,5.15231,5.07848,5.09675,344172.41476912,0
+XRAY.US,D,19940513,000000,5.15231,5.15231,5.07848,5.09675,215269.75674674,0
+XRAY.US,D,19940516,000000,5.07848,5.15231,5.00447,5.04108,427067.77823519,0
+XRAY.US,D,19940517,000000,5.00447,5.07848,4.96745,5.00447,189667.59876801,0
+XRAY.US,D,19940518,000000,5.04108,5.07848,4.96745,5.04108,152773.48329465,0
+XRAY.US,D,19940519,000000,5.00447,5.11461,5.00447,5.11461,180981.71017842,0
+XRAY.US,D,19940520,000000,5.11461,5.26226,5.07848,5.26226,277333.70090252,0
+XRAY.US,D,19940523,000000,5.26226,5.26226,5.15231,5.26226,352420.9352594,0
+XRAY.US,D,19940524,000000,5.47441,5.54824,5.44663,5.54824,691816.56479651,0
+XRAY.US,D,19940525,000000,5.47441,5.54824,5.44663,5.44663,95481.285567882,0
+XRAY.US,D,19940526,000000,5.47441,5.47441,5.33599,5.33599,289919.62300432,0
+XRAY.US,D,19940527,000000,5.3729,5.41031,5.33599,5.38193,64236.676003926,0
+XRAY.US,D,19940531,000000,5.33599,5.41031,5.33599,5.40059,92012.57359139,0
+XRAY.US,D,19940601,000000,5.33599,5.44663,5.33599,5.44663,267786.17700209,0
+XRAY.US,D,19940602,000000,5.38193,5.54824,5.38193,5.52988,799451.44316988,0
+XRAY.US,D,19940603,000000,5.54824,5.58516,5.51123,5.52988,730012.70696181,0
+XRAY.US,D,19940606,000000,5.51123,5.58516,5.51123,5.58516,459621.46881526,0
+XRAY.US,D,19940607,000000,5.51123,5.58516,5.47441,5.47441,144526.97832555,0
+XRAY.US,D,19940608,000000,5.44663,5.51123,5.44663,5.47441,144090.61798684,0
+XRAY.US,D,19940609,000000,5.44663,5.51123,5.44663,5.47441,111545.99725215,0
+XRAY.US,D,19940610,000000,5.44663,5.64976,5.44663,5.5667,410140.42347949,0
+XRAY.US,D,19940613,000000,5.62197,5.62197,5.47441,5.51123,181417.06275653,0
+XRAY.US,D,19940614,000000,5.54824,5.58516,5.47441,5.47441,210498.01031772,0
+XRAY.US,D,19940615,000000,5.58516,5.58516,5.47441,5.52988,145393.65243938,0
+XRAY.US,D,19940616,000000,5.54824,5.54824,5.47441,5.54824,80291.310082218,0
+XRAY.US,D,19940617,000000,5.47441,5.54824,5.47441,5.51123,180112.01278281,0
+XRAY.US,D,19940620,000000,5.44663,5.47441,5.3729,5.3729,604144.41609842,0
+XRAY.US,D,19940621,000000,5.3729,5.41031,5.29947,5.3729,990848.35912315,0
+XRAY.US,D,19940622,000000,5.3729,5.3729,5.29947,5.29947,189232.24618991,0
+XRAY.US,D,19940623,000000,5.29947,5.3729,5.29947,5.33599,476546.80804977,0
+XRAY.US,D,19940624,000000,5.29947,5.3729,5.26226,5.29947,95915.630385392,0
+XRAY.US,D,19940627,000000,5.29947,5.3729,5.26226,5.29947,229593.05811858,0
+XRAY.US,D,19940628,000000,5.3729,5.3729,5.29054,5.29947,547295.63303454,0
+XRAY.US,D,19940629,000000,5.29947,5.29947,5.11461,5.11461,828965.72778797,0
+XRAY.US,D,19940630,000000,5.07848,5.15231,4.96745,5.04108,1285117.4768661,0
+XRAY.US,D,19940701,000000,5.04108,5.04108,4.96745,5.00447,1075048.772563,0
+XRAY.US,D,19940705,000000,5.00447,5.00447,4.94016,5.00447,532100.61874589,0
+XRAY.US,D,19940706,000000,4.95822,5.04108,4.94016,4.94016,387141.31112403,0
+XRAY.US,D,19940707,000000,5.00447,5.00447,4.86624,4.90275,608484.84099173,0
+XRAY.US,D,19940708,000000,4.90275,4.90275,4.53451,4.68187,4744638.6767086,0
+XRAY.US,D,19940711,000000,4.68187,4.94016,4.60814,4.68187,3614469.4305064,0
+XRAY.US,D,19940712,000000,4.57132,4.60814,4.49749,4.52519,3457354.5145579,0
+XRAY.US,D,19940713,000000,4.49749,4.57132,4.49749,4.57132,723936.91831967,0
+XRAY.US,D,19940714,000000,4.57132,4.71878,4.49749,4.68187,991721.07980055,0
+XRAY.US,D,19940715,000000,4.70023,4.71878,4.64515,4.71878,167963.45878031,0
+XRAY.US,D,19940718,000000,4.68187,4.94016,4.68187,4.94016,555971.44401816,0
+XRAY.US,D,19940719,000000,4.86624,4.94016,4.82932,4.90275,609354.53838734,0
+XRAY.US,D,19940720,000000,4.84768,4.90275,4.79231,4.79231,167525.08292041,0
+XRAY.US,D,19940721,000000,4.79231,4.90275,4.75549,4.82932,196610.06152398,0
+XRAY.US,D,19940722,000000,4.82932,4.82932,4.71878,4.75549,1075921.4932404,0
+XRAY.US,D,19940725,000000,4.71878,4.94016,4.71878,4.86624,509099.49086924,0
+XRAY.US,D,19940726,000000,4.82932,4.86624,4.75549,4.77405,1018629.2955136,0
+XRAY.US,D,19940727,000000,4.75549,4.79231,4.71878,4.75549,351982.55939951,0
+XRAY.US,D,19940728,000000,4.79231,4.79231,4.71878,4.71878,457883.08178462,0
+XRAY.US,D,19940729,000000,4.79231,5.00447,4.79231,4.96745,1187462.4516895,0
+XRAY.US,D,19940801,000000,5.00447,5.00447,4.94016,4.94016,213102.06370158,0
+XRAY.US,D,19940802,000000,4.94016,5.22574,4.94016,5.04108,1607587.7671688,0
+XRAY.US,D,19940803,000000,5.07848,5.07848,5.00447,5.04108,589392.81647265,0
+XRAY.US,D,19940804,000000,5.07848,5.11461,5.00447,5.07848,455711.35769708,0
+XRAY.US,D,19940805,000000,4.96745,5.11461,4.86624,5.00447,511703.5442531,0
+XRAY.US,D,19940808,000000,5.00447,5.07848,5.00447,5.07848,77687.256698356,0
+XRAY.US,D,19940809,000000,5.00447,5.00447,4.82932,4.82932,339397.6450583,0
+XRAY.US,D,19940810,000000,4.90275,4.94016,4.82932,4.90275,736087.48784336,0
+XRAY.US,D,19940811,000000,4.82932,4.90275,4.82932,4.86624,248691.12920122,0
+XRAY.US,D,19940812,000000,4.82932,4.96745,4.82932,4.90275,215269.75674674,0
+XRAY.US,D,19940815,000000,4.96745,5.07848,4.96745,5.00447,236968.85793146,0
+XRAY.US,D,19940816,000000,5.07848,5.07848,4.94016,5.00447,220043.51869696,0
+XRAY.US,D,19940817,000000,5.07848,5.07848,4.96745,5.05963,213102.06370158,0
+XRAY.US,D,19940818,000000,5.00447,5.07848,5.00447,5.05963,340701.68727142,0
+XRAY.US,D,19940819,000000,5.07848,5.07848,5.00447,5.07848,480020.55882925,0
+XRAY.US,D,19940822,000000,5.07848,5.07848,5.00447,5.07848,654925.47260492,0
+XRAY.US,D,19940823,000000,5.04108,5.07848,5.00447,5.07848,562483.59299901,0
+XRAY.US,D,19940824,000000,5.00447,5.07848,5.00447,5.04108,275601.36043547,0
+XRAY.US,D,19940825,000000,5.07848,5.26226,5.04108,5.18883,499986.31178632,0
+XRAY.US,D,19940826,000000,5.11461,5.41031,5.11461,5.38193,1032950.5813642,0
+XRAY.US,D,19940829,000000,5.33599,5.44663,5.33599,5.41031,435316.29872549,0
+XRAY.US,D,19940830,000000,5.44663,5.44663,5.22574,5.26226,503458.0470446,0
+XRAY.US,D,19940831,000000,5.22574,5.29947,5.15231,5.22574,189667.59876801,0
+XRAY.US,D,19940901,000000,5.18883,5.29947,5.18883,5.26226,824190.95807716,0
+XRAY.US,D,19940902,000000,5.29947,5.29947,5.22574,5.26226,178379.67231576,0
+XRAY.US,D,19940906,000000,5.22574,5.3729,5.22574,5.26226,133675.41221199,0
+XRAY.US,D,19940907,000000,5.26226,5.3729,5.26226,5.3084,615430.32702949,0
+XRAY.US,D,19940908,000000,5.29947,5.44663,5.29947,5.44663,449635.56905493,0
+XRAY.US,D,19940909,000000,5.33599,5.41031,5.33599,5.41031,286882.23256354,0
+XRAY.US,D,19940912,000000,5.29947,5.41031,5.29947,5.3084,162323.02271627,0
+XRAY.US,D,19940913,000000,5.29947,5.41031,5.29947,5.29947,35589.065499649,0
+XRAY.US,D,19940914,000000,5.41031,5.41031,5.29947,5.33599,132805.71481638,0
+XRAY.US,D,19940915,000000,5.29947,5.3729,5.29947,5.29947,152340.14623773,0
+XRAY.US,D,19940916,000000,5.3729,5.3729,5.29947,5.29947,201818.16829171,0
+XRAY.US,D,19940919,000000,5.29947,5.33599,5.26226,5.27159,140184.53791104,0
+XRAY.US,D,19940920,000000,5.26226,5.26226,5.07848,5.11461,176206.94046761,0
+XRAY.US,D,19940921,000000,5.07848,5.15231,5.07848,5.09675,144090.61798684,0
+XRAY.US,D,19940922,000000,5.07848,5.15231,5.00447,5.04108,172300.86039182,0
+XRAY.US,D,19940923,000000,5.00447,5.07848,5.00447,5.00447,113710.66701552,0
+XRAY.US,D,19940926,000000,5.04108,5.04108,4.86624,4.96745,434443.57804807,0
+XRAY.US,D,19940927,000000,5.00447,5.00447,4.82932,4.82932,439655.71585819,0
+XRAY.US,D,19940928,000000,4.90275,5.00447,4.82932,4.94016,1069408.3364989,0
+XRAY.US,D,19940929,000000,4.94016,5.00447,4.90275,4.94016,128902.65802238,0
+XRAY.US,D,19940930,000000,4.90275,5.00447,4.90275,4.94016,393218.10752677,0
+XRAY.US,D,19941003,000000,4.96745,5.00447,4.94016,5.00447,105029.81722891,0
+XRAY.US,D,19941004,000000,4.94016,5.00447,4.90275,4.90275,374121.04420472,0
+XRAY.US,D,19941005,000000,4.90275,4.94016,4.86624,4.94016,192704.98920879,0
+XRAY.US,D,19941006,000000,4.86624,4.94016,4.86624,4.94016,208323.26294838,0
+XRAY.US,D,19941007,000000,4.86624,4.94016,4.86624,4.87576,205289.90354999,0
+XRAY.US,D,19941010,000000,4.94016,4.94016,4.79231,4.86624,552497.69323869,0
+XRAY.US,D,19941011,000000,4.86624,5.04108,4.86624,5.04108,355889.6472359,0
+XRAY.US,D,19941012,000000,4.96745,5.15231,4.96745,5.04108,608921.20133042,0
+XRAY.US,D,19941013,000000,5.04108,5.11461,4.86624,5.07848,1974764.3330963,0
+XRAY.US,D,19941014,000000,5.07848,5.07848,4.64515,4.68187,3341038.7863979,0
+XRAY.US,D,19941017,000000,4.68187,4.68187,4.37763,4.4328,2252100.04952,0
+XRAY.US,D,19941018,000000,4.53451,4.53451,4.4328,4.46068,2815445.2778298,0
+XRAY.US,D,19941019,000000,4.4328,4.68187,4.4328,4.63572,3078461.7239242,0
+XRAY.US,D,19941020,000000,4.64515,4.64515,4.57132,4.63572,1144493.5553346,0
+XRAY.US,D,19941021,000000,4.57132,4.64515,4.52519,4.53451,582010.97009619,0
+XRAY.US,D,19941024,000000,4.53451,4.57132,4.4328,4.46068,1707844.830208,0
+XRAY.US,D,19941025,000000,4.4328,4.49749,4.4328,4.45136,2225625.1708639,0
+XRAY.US,D,19941026,000000,4.49749,4.49749,4.39608,4.46068,1911400.3777697,0
+XRAY.US,D,19941027,000000,4.46068,4.46068,4.39608,4.45136,311185.38713213,0
+XRAY.US,D,19941028,000000,4.39608,4.53451,4.39608,4.46068,965681.55372254,0
+XRAY.US,D,19941031,000000,4.53451,4.53451,4.46068,4.46068,457014.39214961,0
+XRAY.US,D,19941101,000000,4.49749,4.49749,4.4328,4.46068,505190.38751165,0
+XRAY.US,D,19941102,000000,4.49749,4.49749,4.4328,4.49749,497813.57993817,0
+XRAY.US,D,19941103,000000,4.49749,4.49749,4.4328,4.49749,1337632.8893609,0
+XRAY.US,D,19941104,000000,4.4328,4.53451,4.4328,4.45136,1014723.2154378,0
+XRAY.US,D,19941107,000000,4.4328,4.49749,4.4328,4.48837,463526.54113045,0
+XRAY.US,D,19941108,000000,4.4328,4.56219,4.4328,4.49749,574199.81770519,0
+XRAY.US,D,19941109,000000,4.60814,4.60814,4.49749,4.57132,865859.84326135,0
+XRAY.US,D,19941110,000000,4.49749,4.57132,4.49749,4.57132,349380.52153683,0
+XRAY.US,D,19941111,000000,4.49749,4.60814,4.49749,4.60814,496078.21618933,0
+XRAY.US,D,19941114,000000,4.60814,4.60814,4.53451,4.57132,1136684.4184648,0
+XRAY.US,D,19941115,000000,4.60814,4.60814,4.53451,4.57132,1173138.1425571,0
+XRAY.US,D,19941116,000000,4.53451,4.57132,4.4328,4.49749,283845.84988337,0
+XRAY.US,D,19941117,000000,4.49749,4.53451,4.4328,4.4328,728713.70355167,0
+XRAY.US,D,19941118,000000,4.4328,4.53451,4.4328,4.48837,263444.74434819,0
+XRAY.US,D,19941121,000000,4.46068,4.49749,4.37763,4.37763,1328516.6869962,0
+XRAY.US,D,19941122,000000,4.35936,4.4328,4.25756,4.25756,181852.41533464,0
+XRAY.US,D,19941123,000000,4.25756,4.28574,4.1106,4.1106,510833.84685749,0
+XRAY.US,D,19941125,000000,4.1106,4.22085,4.1106,4.22085,135410.77596084,0
+XRAY.US,D,19941128,000000,4.1106,4.22085,4.1106,4.22085,810741.38514333,0
+XRAY.US,D,19941129,000000,4.14722,4.22085,4.11972,4.22085,634093.04553403,0
+XRAY.US,D,19941130,000000,4.18432,4.22085,4.14722,4.18432,1271659.8418476,0
+XRAY.US,D,19941201,000000,4.22085,4.22085,4.14722,4.14722,875403.33611939,0
+XRAY.US,D,19941202,000000,4.18432,4.22085,4.14722,4.18432,332458.20558412,0
+XRAY.US,D,19941205,000000,4.14722,4.22085,4.14722,4.18432,802491.85689244,0
+XRAY.US,D,19941206,000000,4.14722,4.22085,4.14722,4.14722,473509.41760899,0
+XRAY.US,D,19941207,000000,4.15634,4.25756,4.14722,4.25756,1091981.1661217,0
+XRAY.US,D,19941208,000000,4.22085,4.25756,4.1106,4.1106,797716.07942103,0
+XRAY.US,D,19941209,000000,4.1106,4.14722,4.07379,4.1106,128902.65802238,0
+XRAY.US,D,19941212,000000,4.1106,4.14722,4.1106,4.11972,386708.98182772,0
+XRAY.US,D,19941213,000000,4.14722,4.14722,4.1106,4.1106,286448.89550664,0
+XRAY.US,D,19941214,000000,4.1106,4.18432,4.1106,4.1106,522554.10260606,0
+XRAY.US,D,19941215,000000,4.18432,4.18432,4.1106,4.1106,309888.39924319,0
+XRAY.US,D,19941216,000000,4.32236,4.53451,4.32236,4.46068,2910931.6022007,0
+XRAY.US,D,19941219,000000,4.46068,4.46068,4.39608,4.4328,1121491.4196974,0
+XRAY.US,D,19941220,000000,4.35936,4.46068,4.35936,4.37763,606750.48500347,0
+XRAY.US,D,19941221,000000,4.39608,4.46068,4.35936,4.4328,414918.21647209,0
+XRAY.US,D,19941222,000000,4.3684,4.51595,4.3684,4.49749,1638838.4232963,0
+XRAY.US,D,19941223,000000,4.47904,4.58055,4.47904,4.58055,374556.39678283,0
+XRAY.US,D,19941227,000000,4.51595,4.58055,4.51595,4.55297,612392.93658871,0
+XRAY.US,D,19941228,000000,4.58055,4.58055,4.55297,4.55297,322904.63512011,0
+XRAY.US,D,19941229,000000,4.58055,4.58055,4.55297,4.58055,482621.58893131,0
+XRAY.US,D,19941230,000000,4.58055,4.58055,4.47904,4.55297,375421.05537545,0
+XRAY.US,D,19950103,000000,4.55297,4.61747,4.51595,4.58055,195308.03483205,0
+XRAY.US,D,19950104,000000,4.61747,4.61747,4.55297,4.58055,833738.4819776,0
+XRAY.US,D,19950105,000000,4.58055,4.61747,4.55297,4.60814,512134.86578882,0
+XRAY.US,D,19950106,000000,4.60814,4.80193,4.58055,4.80193,814644.44193733,0
+XRAY.US,D,19950109,000000,4.80193,4.80193,4.6913,4.72801,206590.92248133,0
+XRAY.US,D,19950110,000000,4.76453,4.80193,4.6913,4.78338,423162.70592,0
+XRAY.US,D,19950111,000000,4.87576,5.13346,4.87576,4.89392,1988650.2663688,0
+XRAY.US,D,19950112,000000,4.94949,4.94949,4.87576,4.91217,576371.54179275,0
+XRAY.US,D,19950113,000000,4.94949,4.986,4.91217,4.91217,634093.04553403,0
+XRAY.US,D,19950116,000000,4.986,5.09675,4.94949,5.05963,460920.4722254,0
+XRAY.US,D,19950117,000000,4.986,5.19786,4.986,5.19786,2543754.0285125,0
+XRAY.US,D,19950118,000000,5.19786,5.23497,5.09675,5.19786,963946.18997369,0
+XRAY.US,D,19950119,000000,5.17028,5.23497,5.05963,5.05963,161886.66237756,0
+XRAY.US,D,19950120,000000,5.05963,5.17028,4.91217,4.986,438352.68140566,0
+XRAY.US,D,19950123,000000,4.91217,4.94949,4.80193,4.87576,827665.71661724,0
+XRAY.US,D,19950124,000000,4.83855,4.91217,4.83855,4.86624,434443.57804807,0
+XRAY.US,D,19950125,000000,4.80193,4.91217,4.80193,4.91217,762995.7035564,0
+XRAY.US,D,19950126,000000,4.80193,4.87576,4.78338,4.80193,386273.62924962,0
+XRAY.US,D,19950127,000000,4.83855,4.91217,4.76453,4.91217,291658.01003496,0
+XRAY.US,D,19950130,000000,4.80193,4.986,4.80193,4.986,200077.76573988,0
+XRAY.US,D,19950131,000000,4.986,5.05963,4.91217,5.05963,234802.1726469,0
+XRAY.US,D,19950201,000000,4.986,5.05963,4.94949,5.02282,166658.40880658,0
+XRAY.US,D,19950202,000000,5.05963,5.05963,4.94949,4.99523,179681.69900769,0
+XRAY.US,D,19950203,000000,4.94949,5.05963,4.94949,5.05963,634531.42139393,0
+XRAY.US,D,19950206,000000,4.986,5.05963,4.986,5.03235,837217.27156006,0
+XRAY.US,D,19950207,000000,5.02282,5.09675,5.02282,5.09675,388446.36109775,0
+XRAY.US,D,19950208,000000,5.05963,5.17028,5.05963,5.10578,622809.15012415,0
+XRAY.US,D,19950209,000000,4.91217,5.02282,4.72801,4.72801,8963252.5233134,0
+XRAY.US,D,19950210,000000,4.76453,4.83855,4.72801,4.76453,3340176.1433265,0
+XRAY.US,D,19950213,000000,4.75549,4.80193,4.75549,4.80193,1086773.0593539,0
+XRAY.US,D,19950214,000000,4.80193,4.80193,4.75549,4.80193,668383.10762354,0
+XRAY.US,D,19950215,000000,4.80193,4.80193,4.75549,4.78338,661433.59054338,0
+XRAY.US,D,19950216,000000,4.78338,4.78338,4.75549,4.78338,695291.32333658,0
+XRAY.US,D,19950217,000000,4.78338,4.78338,4.75549,4.75549,603277.74198459,0
+XRAY.US,D,19950221,000000,4.75549,4.78338,4.75549,4.76453,108504.57576898,0
+XRAY.US,D,19950222,000000,4.75549,4.78338,4.75549,4.75549,577239.22366717,0
+XRAY.US,D,19950223,000000,4.75549,4.78338,4.75549,4.75549,736959.20076017,0
+XRAY.US,D,19950224,000000,4.75549,4.78338,4.75549,4.76453,857175.97019295,0
+XRAY.US,D,19950227,000000,4.75549,4.80193,4.75549,4.77405,424900.08519003,0
+XRAY.US,D,19950228,000000,4.80193,4.80193,4.75549,4.80193,207457.59659515,0
+XRAY.US,D,19950301,000000,4.80193,4.80193,4.75549,4.80193,143224.95163362,0
+XRAY.US,D,19950302,000000,4.75549,4.80193,4.75549,4.76453,366306.86853194,0
+XRAY.US,D,19950303,000000,4.75549,4.80193,4.75549,4.78338,523420.77671988,0
+XRAY.US,D,19950306,000000,4.75549,4.83855,4.75549,4.83855,1303782.2108919,0
+XRAY.US,D,19950307,000000,4.80193,5.05963,4.76453,5.05963,719159.12532706,0
+XRAY.US,D,19950308,000000,5.05963,5.13346,5.02282,5.03235,620205.0967403,0
+XRAY.US,D,19950309,000000,5.02282,5.09675,5.02282,5.04108,578109.92882338,0
+XRAY.US,D,19950310,000000,5.05963,5.09675,5.02282,5.06906,286014.55068913,0
+XRAY.US,D,19950313,000000,5.03235,5.13346,5.02282,5.02282,445730.49673974,0
+XRAY.US,D,19950314,000000,5.09675,5.19786,5.05963,5.13346,634093.04553403,0
+XRAY.US,D,19950315,000000,5.13346,5.17028,5.03235,5.09675,427935.46010961,0
+XRAY.US,D,19950316,000000,5.09675,5.13346,5.03235,5.09675,544252.19603018,0
+XRAY.US,D,19950317,000000,5.09675,5.13346,5.05963,5.06906,411441.44241082,0
+XRAY.US,D,19950320,000000,5.06906,5.13346,5.03235,5.06906,128902.65802238,0
+XRAY.US,D,19950321,000000,5.03235,5.09675,5.03235,5.05963,226553.6521566,0
+XRAY.US,D,19950322,000000,5.09675,5.10578,5.03235,5.05963,163191.71235129,0
+XRAY.US,D,19950323,000000,5.09675,5.09675,5.02282,5.02282,279507.44051126,0
+XRAY.US,D,19950324,000000,5.02282,5.06906,5.02282,5.02282,346778.48367417,0
+XRAY.US,D,19950327,000000,5.03235,5.11461,5.03235,5.06906,256503.28935281,0
+XRAY.US,D,19950328,000000,5.06906,5.10578,5.03235,5.08742,424900.08519003,0
+XRAY.US,D,19950329,000000,5.03235,5.08742,5.03235,5.03235,300334.82877918,0
+XRAY.US,D,19950330,000000,5.08742,5.08742,4.99523,5.01369,458751.77141964,0
+XRAY.US,D,19950331,000000,5.01369,5.06906,5.01369,5.03235,572031.11689944,0
+XRAY.US,D,19950403,000000,5.03235,5.06906,4.99523,5.03235,298165.12021282,0
+XRAY.US,D,19950404,000000,5.0503,5.0503,4.95822,4.95822,350679.52494697,0
+XRAY.US,D,19950405,000000,4.95822,5.06906,4.95822,5.06906,1288154.8673069,0
+XRAY.US,D,19950406,000000,4.99523,5.06906,4.99523,5.01369,157986.62886536,0
+XRAY.US,D,19950407,000000,4.99523,5.06906,4.99523,5.06906,613694.96328064,0
+XRAY.US,D,19950410,000000,5.01369,5.06906,5.01369,5.01369,195308.03483205,0
+XRAY.US,D,19950411,000000,5.06906,5.11461,5.01369,5.06906,573331.12807018,0
+XRAY.US,D,19950412,000000,5.08742,5.17941,5.08742,5.10578,516476.29844272,0
+XRAY.US,D,19950413,000000,5.14259,5.18883,5.14259,5.18883,286014.55068913,0
+XRAY.US,D,19950417,000000,5.17941,5.32696,5.17941,5.25314,612826.27364562,0
+XRAY.US,D,19950418,000000,5.25314,5.32696,5.25314,5.29054,411009.11311451,0
+XRAY.US,D,19950419,000000,5.25314,5.32696,5.25314,5.26226,564218.95674786,0
+XRAY.US,D,19950420,000000,5.25314,5.32696,5.25314,5.26226,166658.40880658,0
+XRAY.US,D,19950421,000000,5.32696,5.32696,5.21671,5.21671,81593.336774149,0
+XRAY.US,D,19950424,000000,5.14259,5.21671,5.14259,5.19786,164927.07610013,0
+XRAY.US,D,19950425,000000,5.14259,5.21671,5.14259,5.14259,617601.04335644,0
+XRAY.US,D,19950426,000000,5.14259,5.17941,5.08742,5.08742,208323.26294838,0
+XRAY.US,D,19950427,000000,5.08742,5.17941,5.08742,5.17941,62062.936395183,0
+XRAY.US,D,19950428,000000,5.10578,5.17941,5.10578,5.10578,402765.63142721,0
+XRAY.US,D,19950501,000000,5.10578,5.14259,5.10578,5.10578,126730.93393482,0
+XRAY.US,D,19950502,000000,5.10578,5.14259,5.10578,5.10578,348077.48708431,0
+XRAY.US,D,19950503,000000,5.10578,5.18883,5.08742,5.14259,945713.78524426,0
+XRAY.US,D,19950504,000000,5.11461,5.18883,5.10578,5.10578,1130173.2772446,0
+XRAY.US,D,19950505,000000,5.10578,5.15231,5.01369,5.0503,165360.41315704,0
+XRAY.US,D,19950508,000000,5.01369,5.08742,5.01369,5.08742,283845.84988337,0
+XRAY.US,D,19950509,000000,5.01369,5.08742,5.01369,5.01369,99388.373404272,0
+XRAY.US,D,19950510,000000,5.08742,5.08742,5.01369,5.01369,107200.53355586,0
+XRAY.US,D,19950511,000000,5.03235,5.06906,5.03235,5.06906,343303.72513409,0
+XRAY.US,D,19950512,000000,5.08742,5.08742,5.03235,5.03235,1366276.4688228,0
+XRAY.US,D,19950515,000000,5.08742,5.08742,5.03235,5.08742,154943.191861,0
+XRAY.US,D,19950516,000000,5.03235,5.14259,5.03235,5.14259,573331.12807018,0
+XRAY.US,D,19950517,000000,5.10578,5.15231,5.08742,5.08742,204419.19839378,0
+XRAY.US,D,19950518,000000,5.09675,5.14259,5.08742,5.08742,223518.27723703,0
+XRAY.US,D,19950519,000000,5.10578,5.10578,5.03235,5.03235,68138.725037329,0
+XRAY.US,D,19950522,000000,5.03235,5.08742,5.03235,5.08742,139317.86379723,0
+XRAY.US,D,19950523,000000,5.0503,5.08742,5.0503,5.0503,624974.82764812,0
+XRAY.US,D,19950524,000000,5.08742,5.11461,5.06906,5.06906,988684.69712038,0
+XRAY.US,D,19950525,000000,5.06906,5.10578,5.06906,5.08742,250862.85328878,0
+XRAY.US,D,19950526,000000,5.06906,5.10578,5.06906,5.06906,169267.50099343,0
+XRAY.US,D,19950530,000000,5.06906,5.18883,5.06906,5.11461,323338.97993762,0
+XRAY.US,D,19950531,000000,5.11461,5.21671,5.11461,5.21671,410577.79157879,0
+XRAY.US,D,19950601,000000,5.15231,5.21671,5.15231,5.21671,235669.85452132,0
+XRAY.US,D,19950602,000000,5.21671,5.21671,5.15231,5.15231,446166.85707844,0
+XRAY.US,D,19950605,000000,5.15231,5.26226,5.15231,5.25314,330719.81855348,0
+XRAY.US,D,19950606,000000,5.21671,5.29054,5.21671,5.29054,536878.4117385,0
+XRAY.US,D,19950607,000000,5.22574,5.29054,5.22574,5.26226,230895.08481051,0
+XRAY.US,D,19950608,000000,5.22574,5.29054,5.22574,5.29054,167097.79242708,0
+XRAY.US,D,19950609,000000,5.22574,5.29054,5.22574,5.25314,218740.48424442,0
+XRAY.US,D,19950612,000000,5.25314,5.29947,5.22574,5.22574,179681.69900769,0
+XRAY.US,D,19950613,000000,5.22574,5.29947,5.22574,5.22574,101124.74491371,0
+XRAY.US,D,19950614,000000,5.22574,5.29947,5.22574,5.22574,136278.45783526,0
+XRAY.US,D,19950615,000000,5.25314,5.29054,5.17941,5.17941,189667.59876801,0
+XRAY.US,D,19950616,000000,5.25314,5.25314,5.14259,5.14259,394083.77388001,0
+XRAY.US,D,19950619,000000,5.17941,5.17941,5.14259,5.14259,184891.82129661,0
+XRAY.US,D,19950620,000000,5.17941,5.17941,5.10578,5.11461,213102.06370158,0
+XRAY.US,D,19950621,000000,5.10578,5.15231,5.10578,5.15231,62502.32001568,0
+XRAY.US,D,19950622,000000,5.15231,5.17941,5.10578,5.15231,300334.82877918,0
+XRAY.US,D,19950623,000000,5.17941,5.21671,5.14259,5.21671,86368.106484961,0
+XRAY.US,D,19950626,000000,5.17941,5.33599,5.15231,5.21671,499551.96696881,0
+XRAY.US,D,19950627,000000,5.18883,5.26226,5.15231,5.17941,1024273.7626201,0
+XRAY.US,D,19950628,000000,5.17028,5.23497,5.17028,5.23497,436616.30989622,0
+XRAY.US,D,19950629,000000,5.23497,5.23497,5.18883,5.22574,288188.29029786,0
+XRAY.US,D,19950630,000000,5.19786,5.23497,5.18883,5.22574,225251.62546468,0
+XRAY.US,D,19950703,000000,5.22574,5.23497,5.19786,5.22574,208759.62328708,0
+XRAY.US,D,19950705,000000,5.22574,5.26226,5.19786,5.21671,1191802.8765829,0
+XRAY.US,D,19950706,000000,5.22574,5.22574,5.18883,5.19786,107636.89389457,0
+XRAY.US,D,19950707,000000,5.18883,5.22574,5.17028,5.17028,434015.27979415,0
+XRAY.US,D,19950710,000000,5.18883,5.29947,5.18883,5.23497,1042936.4811246,0
+XRAY.US,D,19950711,000000,5.29947,5.45626,5.23497,5.44663,641039.53933238,0
+XRAY.US,D,19950712,000000,5.41935,5.5667,5.41935,5.5667,1574166.3947143,0
+XRAY.US,D,19950713,000000,5.5667,5.73262,5.51123,5.6959,1326779.3077261,0
+XRAY.US,D,19950714,000000,5.6959,5.83413,5.6959,5.75107,914469.17568031,0
+XRAY.US,D,19950717,000000,5.73262,5.825,5.73262,5.78788,402331.2866097,0
+XRAY.US,D,19950718,000000,5.825,5.825,5.73262,5.73262,670117.46361178,0
+XRAY.US,D,19950719,000000,5.6959,5.71405,5.54824,5.60351,642773.89532064,0
+XRAY.US,D,19950720,000000,5.52988,5.58516,5.49307,5.5667,417955.60691287,0
+XRAY.US,D,19950721,000000,5.5667,5.58516,5.48384,5.51123,249995.17141436,0
+XRAY.US,D,19950724,000000,5.54824,5.58516,5.49307,5.54824,281672.11027462,0
+XRAY.US,D,19950725,000000,5.58516,5.58516,5.51123,5.54824,679230.6426947,0
+XRAY.US,D,19950726,000000,5.51123,5.5667,5.51123,5.52036,247383.05594571,0
+XRAY.US,D,19950727,000000,5.51123,5.5667,5.51123,5.5667,292525.69190938,0
+XRAY.US,D,19950728,000000,5.51123,5.5667,5.45626,5.48384,728713.70355167,0
+XRAY.US,D,19950731,000000,5.45626,5.48384,5.38193,5.41935,309017.69408697,0
+XRAY.US,D,19950801,000000,5.44663,5.44663,5.33599,5.34572,155812.88925661,0
+XRAY.US,D,19950802,000000,5.34572,5.38193,5.33599,5.34572,385839.2844321,0
+XRAY.US,D,19950803,000000,5.33599,5.33599,5.29947,5.29947,417955.60691287,0
+XRAY.US,D,19950804,000000,5.29947,5.33599,5.29947,5.3084,258671.99015857,0
+XRAY.US,D,19950807,000000,5.29947,5.33599,5.27159,5.3084,157986.62886536,0
+XRAY.US,D,19950808,000000,5.29947,5.3084,5.26226,5.3084,207457.59659515,0
+XRAY.US,D,19950809,000000,5.26226,5.3084,5.22574,5.26226,491735.77577484,0
+XRAY.US,D,19950810,000000,5.22574,5.26226,5.18883,5.18883,383239.26209063,0
+XRAY.US,D,19950811,000000,5.23497,5.23497,5.17028,5.17028,460920.4722254,0
+XRAY.US,D,19950814,000000,5.15231,5.26226,5.15231,5.23497,348947.18447993,0
+XRAY.US,D,19950815,000000,5.26226,5.26226,5.19786,5.22574,141920.90942048,0
+XRAY.US,D,19950816,000000,5.18883,5.23497,5.18883,5.23497,223949.59877275,0
+XRAY.US,D,19950817,000000,5.23497,5.23497,5.19786,5.23497,1166194.6720405,0
+XRAY.US,D,19950818,000000,5.23497,5.29947,5.22574,5.29947,672720.50923505,0
+XRAY.US,D,19950821,000000,5.26226,5.3084,5.26226,5.29947,151469.44108151,0
+XRAY.US,D,19950822,000000,5.29947,5.3084,5.26226,5.3084,448771.9182229,0
+XRAY.US,D,19950823,000000,5.26226,5.3084,5.26226,5.3084,279071.08017256,0
+XRAY.US,D,19950824,000000,5.26226,5.41031,5.26226,5.41031,454845.69134385,0
+XRAY.US,D,19950825,000000,5.3729,5.41031,5.34572,5.38193,243920.3905328,0
+XRAY.US,D,19950828,000000,5.34572,5.44663,5.34572,5.41935,325506.67298277,0
+XRAY.US,D,19950829,000000,5.41031,5.41935,5.3729,5.3729,529065.24382632,0
+XRAY.US,D,19950830,000000,5.38193,5.41935,5.3729,5.41031,601545.40151754,0
+XRAY.US,D,19950831,000000,5.41935,5.41935,5.3729,5.41031,488695.36205226,0
+XRAY.US,D,19950901,000000,5.41031,5.41031,5.3729,5.3729,221781.90572759,0
+XRAY.US,D,19950905,000000,5.3729,5.41031,5.3729,5.3729,771242.20852549,0
+XRAY.US,D,19950906,000000,5.3729,5.38193,5.07848,5.11461,1285545.7751201,0
+XRAY.US,D,19950907,000000,4.79231,4.86624,4.75549,4.86624,3827134.1261087,0
+XRAY.US,D,19950908,000000,4.82932,4.90275,4.82932,4.90275,2509469.0052261,0
+XRAY.US,D,19950911,000000,4.82932,4.90275,4.82932,4.82932,1893168.9808009,0
+XRAY.US,D,19950912,000000,4.82932,4.90275,4.82932,4.86624,1442663.7143504,0
+XRAY.US,D,19950913,000000,4.82932,4.91217,4.82932,4.82932,861513.37180446,0
+XRAY.US,D,19950914,000000,4.82932,4.96745,4.82932,4.91217,3393988.5437101,0
+XRAY.US,D,19950915,000000,4.90275,4.96745,4.86624,4.93064,763862.37767022,0
+XRAY.US,D,19950918,000000,4.93064,4.96745,4.90275,4.92131,380632.18542497,0
+XRAY.US,D,19950919,000000,5.02282,5.29947,4.93064,5.23497,971761.37340706,0
+XRAY.US,D,19950920,000000,5.22574,5.26226,5.15231,5.17028,799021.12939476,0
+XRAY.US,D,19950921,000000,5.17028,5.26226,5.02282,5.07848,204419.19839378,0
+XRAY.US,D,19950922,000000,5.02282,5.07848,5.02282,5.02282,58155.848558792,0
+XRAY.US,D,19950925,000000,5.02282,5.07848,4.93064,4.93064,206156.57766382,0
+XRAY.US,D,19950926,000000,4.93064,5.02282,4.90275,4.90275,1200915.0479052,0
+XRAY.US,D,19950927,000000,4.90275,4.93064,4.90275,4.90275,975664.43020106,0
+XRAY.US,D,19950928,000000,4.90275,5.04108,4.90275,4.99523,280808.45944259,0
+XRAY.US,D,19950929,000000,5.04108,5.04108,4.96745,5.00447,462659.86701664,0
+XRAY.US,D,19951002,000000,4.986,5.0503,4.94949,4.99523,386708.98182772,0
+XRAY.US,D,19951003,000000,4.95822,5.02282,4.92131,4.986,164058.38646511,0
+XRAY.US,D,19951004,000000,4.92131,4.99523,4.92131,4.92131,506928.77454229,0
+XRAY.US,D,19951005,000000,4.92131,4.99523,4.92131,4.94949,286448.89550664,0
+XRAY.US,D,19951006,000000,4.99523,4.99523,4.92131,4.94016,458319.44212333,0
+XRAY.US,D,19951009,000000,4.92131,5.02282,4.92131,4.94949,825493.99252969,0
+XRAY.US,D,19951010,000000,4.92131,4.95822,4.92131,4.94949,345907.77851795,0
+XRAY.US,D,19951011,000000,4.94949,4.99523,4.92131,4.95822,404503.01069724,0
+XRAY.US,D,19951012,000000,4.94949,5.02282,4.94949,5.02282,47311.336769419,0
+XRAY.US,D,19951013,000000,4.94949,4.986,4.92131,4.94949,857175.97019295,0
+XRAY.US,D,19951016,000000,4.95822,4.99523,4.94949,4.94949,62062.936395183,0
+XRAY.US,D,19951017,000000,4.94949,5.02282,4.94949,4.95822,85498.409089345,0
+XRAY.US,D,19951018,000000,5.02282,5.06906,4.95822,5.06906,245653.73876046,0
+XRAY.US,D,19951019,000000,5.0503,5.0503,4.986,4.986,183152.42650537,0
+XRAY.US,D,19951020,000000,4.986,5.0503,4.986,4.986,211799.02924905,0
+XRAY.US,D,19951023,000000,4.986,5.0503,4.986,4.986,70740.762899996,0
+XRAY.US,D,19951024,000000,4.986,5.0503,4.986,4.986,248691.12920122,0
+XRAY.US,D,19951025,000000,4.986,5.08742,4.986,5.08742,388874.65935168,0
+XRAY.US,D,19951026,000000,5.02282,5.08742,5.02282,5.02282,125861.23653921,0
+XRAY.US,D,19951027,000000,5.06906,5.08742,5.02282,5.0503,303373.22698054,0
+XRAY.US,D,19951030,000000,5.02282,5.08742,5.02282,5.02282,312490.43710585,0
+XRAY.US,D,19951031,000000,5.08742,5.08742,5.02282,5.02282,196173.70118528,0
+XRAY.US,D,19951101,000000,5.02282,5.08742,5.02282,5.08742,196173.70118528,0
+XRAY.US,D,19951102,000000,5.08742,5.08742,5.02282,5.02282,570291.72210821,0
+XRAY.US,D,19951103,000000,5.0503,5.25314,5.0503,5.25314,613694.96328064,0
+XRAY.US,D,19951106,000000,5.25314,5.25314,5.19786,5.19786,30379.950971327,0
+XRAY.US,D,19951107,000000,5.19786,5.25314,5.19786,5.21671,172300.86039182,0
+XRAY.US,D,19951108,000000,5.19786,5.3084,5.19786,5.29054,161455.34084185,0
+XRAY.US,D,19951109,000000,5.25314,5.3084,5.25314,5.29054,553370.41391609,0
+XRAY.US,D,19951110,000000,5.25314,5.3729,5.25314,5.36397,420122.29219743,0
+XRAY.US,D,19951113,000000,5.3729,5.3729,5.36397,5.36397,122390.50904152,0
+XRAY.US,D,19951114,000000,5.36397,5.3729,5.3084,5.3084,730012.70696181,0
+XRAY.US,D,19951115,000000,5.3084,5.34572,5.23497,5.23497,222214.2350239,0
+XRAY.US,D,19951116,000000,5.23497,5.27159,5.23497,5.26226,138883.51897972,0
+XRAY.US,D,19951117,000000,5.23497,5.27159,5.19786,5.21671,420122.29219743,0
+XRAY.US,D,19951120,000000,5.25314,5.25314,5.21671,5.21671,228722.35296236,0
+XRAY.US,D,19951121,000000,5.23497,5.25314,5.21671,5.23497,186189.81694615,0
+XRAY.US,D,19951122,000000,5.16134,5.23497,5.16134,5.16134,293823.68755891,0
+XRAY.US,D,19951124,000000,5.19786,5.23497,5.16134,5.16134,227856.68660914,0
+XRAY.US,D,19951127,000000,5.16134,5.23497,5.16134,5.19786,436181.96507871,0
+XRAY.US,D,19951128,000000,5.16134,5.21671,5.16134,5.16134,55121.481399811,0
+XRAY.US,D,19951129,000000,5.16134,5.21671,5.10578,5.17941,293396.39706559,0
+XRAY.US,D,19951130,000000,5.10578,5.21671,5.10578,5.21671,315960.15684294,0
+XRAY.US,D,19951201,000000,5.23497,5.40059,5.16134,5.36397,1285986.1665012,0
+XRAY.US,D,19951204,000000,5.34572,5.42817,5.34572,5.42817,346778.48367417,0
+XRAY.US,D,19951205,000000,5.42817,5.5667,5.40059,5.49307,563356.31367642,0
+XRAY.US,D,19951206,000000,5.49307,5.52988,5.45626,5.52988,281242.8042601,0
+XRAY.US,D,19951207,000000,5.52988,5.52988,5.49307,5.49307,541650.15816752,0
+XRAY.US,D,19951208,000000,5.49307,5.52988,5.3084,5.34572,412748.50790575,0
+XRAY.US,D,19951211,000000,5.34572,5.52988,5.3084,5.49307,391912.04979245,0
+XRAY.US,D,19951212,000000,5.42817,5.46528,5.41935,5.41935,90271.163278963,0
+XRAY.US,D,19951213,000000,5.45626,5.5022,5.45626,5.5022,64236.676003926,0
+XRAY.US,D,19951214,000000,5.52988,5.52988,5.49307,5.49307,91574.197731491,0
+XRAY.US,D,19951215,000000,5.57583,5.64976,5.52988,5.64976,2157479.3915024,0
+XRAY.US,D,19951218,000000,5.61294,5.83413,5.61294,5.72319,855874.95126161,0
+XRAY.US,D,19951219,000000,5.67714,5.7602,5.67714,5.74164,772109.89039992,0
+XRAY.US,D,19951220,000000,5.70492,5.74164,5.67714,5.68647,355889.6472359,0
+XRAY.US,D,19951221,000000,5.67714,5.77865,5.67714,5.72319,217441.48083428,0
+XRAY.US,D,19951222,000000,5.77865,5.77865,5.72319,5.74164,123698.58229704,0
+XRAY.US,D,19951226,000000,5.73262,5.7602,5.73262,5.7602,150603.77472829,0
+XRAY.US,D,19951227,000000,5.72319,5.87074,5.65879,5.65879,657529.52598879,0
+XRAY.US,D,19951228,000000,5.65879,5.79692,5.65879,5.68647,312921.75864157,0
+XRAY.US,D,19951229,000000,5.79692,5.84285,5.68647,5.83413,588526.14235883,0
+XRAY.US,D,19960102,000000,5.7602,5.84285,5.7602,5.7602,129335.99507928,0
+XRAY.US,D,19960103,000000,5.84285,5.87074,5.76942,5.83413,709611.60142663,0
+XRAY.US,D,19960104,000000,5.79692,5.87074,5.79692,5.80614,131073.37434933,0
+XRAY.US,D,19960105,000000,5.79692,5.80614,5.72319,5.72319,288188.29029786,0
+XRAY.US,D,19960108,000000,5.72319,5.7602,5.68647,5.68647,93310.569240932,0
+XRAY.US,D,19960109,000000,5.7602,5.7602,5.68647,5.68647,378896.82167613,0
+XRAY.US,D,19960110,000000,5.68647,5.7602,5.65879,5.65879,714387.37889804,0
+XRAY.US,D,19960111,000000,5.72319,5.72319,5.64033,5.64033,243047.66985539,0
+XRAY.US,D,19960112,000000,5.64033,5.72319,5.60351,5.64033,635393.05670476,0
+XRAY.US,D,19960115,000000,5.60351,5.60351,5.46528,5.5022,717857.09863513,0
+XRAY.US,D,19960116,000000,5.46528,5.52988,5.46528,5.46528,29512.269096906,0
+XRAY.US,D,19960117,000000,5.46528,5.52988,5.46528,5.48384,256068.94453531,0
+XRAY.US,D,19960118,000000,5.48384,5.5667,5.46528,5.52988,407970.71491314,0
+XRAY.US,D,19960119,000000,5.52988,5.5667,5.5022,5.5667,349812.85083315,0
+XRAY.US,D,19960122,000000,5.5667,5.79692,5.5667,5.60351,605885.82641085,0
+XRAY.US,D,19960123,000000,5.68647,5.72319,5.60351,5.60351,194439.34519703,0
+XRAY.US,D,19960124,000000,5.59429,5.64033,5.5667,5.60351,266483.14254956,0
+XRAY.US,D,19960125,000000,5.5667,5.59429,5.52988,5.52988,184022.12390098,0
+XRAY.US,D,19960126,000000,5.52988,5.55737,5.5022,5.52988,209194.97586519,0
+XRAY.US,D,19960129,000000,5.5022,5.6309,5.5022,5.6309,230025.38741489,0
+XRAY.US,D,19960130,000000,5.72319,5.76942,5.68647,5.7602,616733.36148201,0
+XRAY.US,D,19960131,000000,5.76942,5.76942,5.68647,5.76942,638433.47042733,0
+XRAY.US,D,19960201,000000,5.76942,5.87074,5.72319,5.79692,834607.17161261,0
+XRAY.US,D,19960202,000000,5.83413,5.87074,5.7602,5.78788,9483202.5725356,0
+XRAY.US,D,19960205,000000,5.83413,5.83413,5.72319,5.7602,360668.4479891,0
+XRAY.US,D,19960206,000000,5.73262,5.79692,5.72319,5.72319,361534.11434232,0
+XRAY.US,D,19960207,000000,5.7602,5.7602,5.6959,5.71405,650151.71065471,0
+XRAY.US,D,19960208,000000,5.6959,5.84285,5.6959,5.80614,450506.27421115,0
+XRAY.US,D,19960209,000000,5.80614,5.93524,5.80614,5.84285,972190.67942159,0
+XRAY.US,D,19960212,000000,5.84285,5.87967,5.84285,5.87074,206590.92248133,0
+XRAY.US,D,19960213,000000,5.87967,5.87967,5.79692,5.83413,434015.27979415,0
+XRAY.US,D,19960214,000000,5.80614,5.90795,5.79692,5.87967,843289.02915982,0
+XRAY.US,D,19960215,000000,5.84285,5.90795,5.84285,5.90795,838082.93791329,0
+XRAY.US,D,19960216,000000,5.84285,5.90795,5.83413,5.84285,231331.44514921,0
+XRAY.US,D,19960220,000000,5.80614,5.87074,5.80614,5.80614,395387.81609313,0
+XRAY.US,D,19960221,000000,5.80614,5.84285,5.80614,5.84285,585482.70535447,0
+XRAY.US,D,19960222,000000,5.80614,5.84285,5.80614,5.84285,523855.12153739,0
+XRAY.US,D,19960223,000000,5.80614,5.84285,5.80614,5.80614,309888.39924319,0
+XRAY.US,D,19960226,000000,5.84285,5.84285,5.80614,5.84285,154072.48670478,0
+XRAY.US,D,19960227,000000,5.80614,5.84285,5.73262,5.73262,305112.62177177,0
+XRAY.US,D,19960228,000000,5.73262,5.84285,5.73262,5.84285,509099.49086924,0
+XRAY.US,D,19960229,000000,5.7602,5.84285,5.7602,5.76942,304677.26919367,0
+XRAY.US,D,19960301,000000,5.84285,5.84285,5.65879,5.65879,460920.4722254,0
+XRAY.US,D,19960304,000000,5.76942,5.83413,5.6959,5.76942,313789.44051599,0
+XRAY.US,D,19960305,000000,5.76942,5.825,5.73262,5.76942,103296.46900126,0
+XRAY.US,D,19960306,000000,5.80614,5.80614,5.73262,5.80614,221347.56091008,0
+XRAY.US,D,19960307,000000,5.7602,5.80614,5.7602,5.79692,119788.47117886,0
+XRAY.US,D,19960308,000000,5.73262,5.80614,5.72319,5.75107,297295.4228172,0
+XRAY.US,D,19960311,000000,5.72319,5.83413,5.72319,5.79692,434443.57804807,0
+XRAY.US,D,19960312,000000,5.79692,5.83413,5.7602,5.83413,229160.72882226,0
+XRAY.US,D,19960313,000000,5.7602,5.90795,5.7602,5.80614,732616.76034567,0
+XRAY.US,D,19960314,000000,5.76942,5.87074,5.76942,5.76942,536442.05139979,0
+XRAY.US,D,19960315,000000,5.76942,5.84285,5.76942,5.79692,229160.72882226,0
+XRAY.US,D,19960318,000000,5.84285,5.87074,5.76942,5.79692,649718.3735978,0
+XRAY.US,D,19960319,000000,5.76942,5.83413,5.72319,5.7602,247383.05594571,0
+XRAY.US,D,19960320,000000,5.72319,5.76942,5.72319,5.76942,403632.30554103,0
+XRAY.US,D,19960321,000000,5.73262,5.79692,5.73262,5.79692,250424.47742888,0
+XRAY.US,D,19960322,000000,5.73262,5.79692,5.73262,5.79692,25607.19678171,0
+XRAY.US,D,19960325,000000,5.73262,5.79692,5.73262,5.7602,26037.51055683,0
+XRAY.US,D,19960326,000000,5.79692,5.87074,5.79692,5.87074,1447870.8133575,0
+XRAY.US,D,19960327,000000,5.825,5.87967,5.79692,5.87967,739992.56015855,0
+XRAY.US,D,19960328,000000,5.84285,5.87967,5.79692,5.87967,107636.89389457,0
+XRAY.US,D,19960329,000000,5.79692,5.8892,5.79692,5.87967,1866258.7495667,0
+XRAY.US,D,19960401,000000,5.86171,6.03665,5.83413,6.03665,1096753.9203112,0
+XRAY.US,D,19960402,000000,5.99984,6.10115,5.99984,6.07367,655797.18552174,0
+XRAY.US,D,19960403,000000,6.06434,6.10115,5.95389,5.99071,322037.96100628,0
+XRAY.US,D,19960404,000000,5.95389,6.07367,5.91688,6.07367,1154043.0947563,0
+XRAY.US,D,19960408,000000,5.95389,5.99071,5.91688,5.95389,282540.79990964,0
+XRAY.US,D,19960409,000000,5.99071,5.99071,5.91688,5.99071,150168.42215019,0
+XRAY.US,D,19960410,000000,5.91688,6.06434,5.91688,5.95389,368477.58485889,0
+XRAY.US,D,19960411,000000,5.99984,5.99984,5.91688,5.92591,367611.91850566,0
+XRAY.US,D,19960412,000000,5.91688,6.02762,5.91688,5.99984,396687.82726387,0
+XRAY.US,D,19960415,000000,5.95389,6.02762,5.95389,6.02762,62928.602748409,0
+XRAY.US,D,19960416,000000,5.95389,6.03665,5.95389,6.03665,175774.61117129,0
+XRAY.US,D,19960417,000000,6.03665,6.03665,5.95389,6.03665,86806.482344861,0
+XRAY.US,D,19960418,000000,6.02762,6.03665,5.99071,5.99071,376287.72948928,0
+XRAY.US,D,19960419,000000,5.99071,6.02762,5.99071,5.99984,254328.54198348,0
+XRAY.US,D,19960422,000000,5.99071,6.02762,5.95389,6.02762,30812.280267642,0
+XRAY.US,D,19960423,000000,5.99071,6.02762,5.95389,6.02762,105468.19308881,0
+XRAY.US,D,19960424,000000,5.95389,6.20257,5.95389,6.19333,565516.9523974,0
+XRAY.US,D,19960425,000000,6.20257,6.27619,6.02762,6.06434,1085033.6645627,0
+XRAY.US,D,19960426,000000,6.02762,6.10115,6.02762,6.10115,464393.21524428,0
+XRAY.US,D,19960429,000000,6.10115,6.17468,6.06434,6.10115,270394.26142834,0
+XRAY.US,D,19960430,000000,6.13797,6.17468,6.10115,6.10115,97220.680359115,0
+XRAY.US,D,19960501,000000,6.17468,6.17468,6.10115,6.10115,284714.53951839,0
+XRAY.US,D,19960502,000000,6.10115,6.17468,6.02762,6.06434,141055.24306726,0
+XRAY.US,D,19960503,000000,6.02762,6.10115,6.02762,6.10115,91140.860674579,0
+XRAY.US,D,19960506,000000,6.07367,6.10115,6.02762,6.10115,91574.197731491,0
+XRAY.US,D,19960507,000000,6.10115,6.11058,6.02762,6.06434,228291.03142665,0
+XRAY.US,D,19960508,000000,6.06434,6.42345,6.03665,6.35002,1131907.6332328,0
+XRAY.US,D,19960509,000000,6.35002,6.49717,6.27619,6.46086,905353.98107619,0
+XRAY.US,D,19960510,000000,6.46086,6.46086,6.20257,6.27619,278201.38277694,0
+XRAY.US,D,19960513,000000,6.20257,6.42345,6.20257,6.33166,387572.63265975,0
+XRAY.US,D,19960514,000000,6.31341,6.46086,6.31341,6.42345,357198.72825201,0
+XRAY.US,D,19960515,000000,6.38704,6.47902,6.38704,6.42345,263013.42281247,0
+XRAY.US,D,19960516,000000,6.42345,6.46086,6.38704,6.42345,246520.41287428,0
+XRAY.US,D,19960517,000000,6.40539,6.44201,6.27619,6.31341,201384.83123479,0
+XRAY.US,D,19960520,000000,6.27619,6.35002,6.27619,6.27619,188794.87809061,0
+XRAY.US,D,19960521,000000,6.35002,6.53439,6.27619,6.42345,856312.31936092,0
+XRAY.US,D,19960522,000000,6.47902,6.49717,6.42345,6.46086,280808.45944259,0
+XRAY.US,D,19960523,000000,6.42345,6.53439,6.42345,6.47902,1467833.5430328,0
+XRAY.US,D,19960524,000000,6.53439,6.53439,6.35002,6.35002,145393.65243938,0
+XRAY.US,D,19960528,000000,6.35002,6.42345,6.20257,6.20257,180553.41192449,0
+XRAY.US,D,19960529,000000,6.27619,6.44201,6.20257,6.35002,442259.76924205,0
+XRAY.US,D,19960530,000000,6.35002,6.44201,6.35002,6.42345,234802.1726469,0
+XRAY.US,D,19960531,000000,6.35002,6.42345,6.20257,6.27619,315526.81978603,0
+XRAY.US,D,19960603,000000,6.27619,6.27619,6.20257,6.20257,279507.44051126,0
+XRAY.US,D,19960604,000000,6.20257,6.22082,6.13797,6.1842,371951.33563837,0
+XRAY.US,D,19960605,000000,6.1472,6.22082,6.1472,6.17468,404934.33223296,0
+XRAY.US,D,19960606,000000,6.23948,6.35002,6.17468,6.29465,853275.93668074,0
+XRAY.US,D,19960607,000000,6.23948,6.35002,6.23948,6.29465,384536.24997957,0
+XRAY.US,D,19960610,000000,6.31341,6.31341,6.13797,6.13797,337228.94425254,0
+XRAY.US,D,19960611,000000,6.13797,6.23948,6.13797,6.1842,208323.26294838,0
+XRAY.US,D,19960612,000000,6.20257,6.27619,6.17468,6.23948,108938.92058649,0
+XRAY.US,D,19960613,000000,6.17468,6.23948,6.13797,6.13797,172738.22849112,0
+XRAY.US,D,19960614,000000,6.13797,6.20257,6.10115,6.11058,57291.189966163,0
+XRAY.US,D,19960617,000000,6.10115,6.13797,6.10115,6.13797,133245.09843687,0
+XRAY.US,D,19960618,000000,6.11058,6.17468,6.10115,6.13797,421426.33441056,0
+XRAY.US,D,19960619,000000,6.20257,6.20257,6.13797,6.1842,601977.73081386,0
+XRAY.US,D,19960620,000000,6.13797,6.20257,6.13797,6.20257,403632.30554103,0
+XRAY.US,D,19960621,000000,6.20257,6.20257,6.17468,6.17468,456583.07061389,0
+XRAY.US,D,19960624,000000,6.17468,6.20257,6.10115,6.10115,482621.58893131,0
+XRAY.US,D,19960625,000000,6.10115,6.17468,6.10115,6.17468,118916.75826204,0
+XRAY.US,D,19960626,000000,6.10115,6.1842,6.10115,6.1842,409272.74160507,0
+XRAY.US,D,19960627,000000,6.10115,6.1842,6.10115,6.1842,481756.93033869,0
+XRAY.US,D,19960628,000000,6.1842,6.23025,6.1472,6.22082,325506.67298277,0
+XRAY.US,D,19960701,000000,6.22082,6.23025,6.15672,6.19333,503022.6944665,0
+XRAY.US,D,19960702,000000,6.15672,6.23025,6.1472,6.15672,377156.4191243,0
+XRAY.US,D,19960703,000000,6.15672,6.22082,6.11961,6.11961,835911.21382574,0
+XRAY.US,D,19960705,000000,6.06434,6.10115,6.01829,6.06434,174041.26294364,0
+XRAY.US,D,19960708,000000,6.06434,6.06434,5.99984,6.06434,109808.61798211,0
+XRAY.US,D,19960709,000000,5.99984,6.10115,5.99984,6.10115,150603.77472829,0
+XRAY.US,D,19960710,000000,5.99984,6.10115,5.96283,5.96283,328547.08670534,0
+XRAY.US,D,19960711,000000,6.02762,6.02762,5.77865,5.81547,240442.60871094,0
+XRAY.US,D,19960712,000000,5.81547,5.85228,5.70492,5.72319,214403.08263291,0
+XRAY.US,D,19960715,000000,5.70492,5.70492,5.52036,5.59429,192704.98920879,0
+XRAY.US,D,19960716,000000,5.52036,5.52036,5.44663,5.5022,417518.23881356,0
+XRAY.US,D,19960717,000000,5.48384,5.59429,5.48384,5.53911,292956.0056845,0
+XRAY.US,D,19960718,000000,5.59429,5.70492,5.53911,5.64976,350679.52494697,0
+XRAY.US,D,19960719,000000,5.61294,5.99984,5.61294,5.92591,454412.35428694,0
+XRAY.US,D,19960722,000000,5.92591,6.06434,5.92591,6.02762,199211.09162606,0
+XRAY.US,D,19960723,000000,6.05501,6.06434,5.81547,5.81547,272125.59413479,0
+XRAY.US,D,19960724,000000,5.74164,5.81547,5.55737,5.5667,226553.6521566,0
+XRAY.US,D,19960725,000000,5.59429,5.96283,5.59429,5.94446,811172.70667904,0
+XRAY.US,D,19960726,000000,5.92591,6.06434,5.92591,6.02762,561616.91888519,0
+XRAY.US,D,19960729,000000,6.02762,6.10115,5.94446,6.01829,258238.65310166,0
+XRAY.US,D,19960730,000000,5.96283,5.99984,5.92591,5.99984,309452.03890448,0
+XRAY.US,D,19960731,000000,5.99984,6.06434,5.96283,6.06434,110236.91623603,0
+XRAY.US,D,19960801,000000,5.96283,6.06434,5.96283,6.01829,27341.552769956,0
+XRAY.US,D,19960802,000000,6.06434,6.06434,5.96283,5.99984,59025.545954409,0
+XRAY.US,D,19960805,000000,5.99984,6.06434,5.96283,5.99984,1449604.1615852,0
+XRAY.US,D,19960806,000000,5.98138,6.02762,5.98138,6.02762,259106.33497608,0
+XRAY.US,D,19960807,000000,5.98138,6.02762,5.98138,6.02762,87235.788359383,0
+XRAY.US,D,19960808,000000,5.98138,6.02762,5.96283,6.02762,131939.04070255,0
+XRAY.US,D,19960809,000000,5.96283,6.01829,5.96283,5.99984,75516.540371406,0
+XRAY.US,D,19960812,000000,5.99984,6.01829,5.96283,5.99984,50346.711688998,0
+XRAY.US,D,19960813,000000,5.96283,6.01829,5.96283,5.98138,124562.23312907,0
+XRAY.US,D,19960814,000000,5.99984,6.01829,5.98138,5.99984,175342.28187498,0
+XRAY.US,D,19960815,000000,5.99984,6.01829,5.98138,6.01829,61198.277802554,0
+XRAY.US,D,19960816,000000,6.01829,6.01829,5.98138,6.01829,560744.19820777,0
+XRAY.US,D,19960819,000000,5.98138,6.01829,5.90795,5.90795,569861.40833309,0
+XRAY.US,D,19960820,000000,5.94446,5.99984,5.87074,5.96283,342436.04325967,0
+XRAY.US,D,19960821,000000,5.96283,6.02762,5.92591,5.92591,106332.85168144,0
+XRAY.US,D,19960822,000000,6.02762,6.02762,5.92591,5.99984,136713.81041336,0
+XRAY.US,D,19960823,000000,5.92591,5.99984,5.92591,5.96283,31681.977663258,0
+XRAY.US,D,19960826,000000,5.99984,6.02762,5.92591,5.96283,802926.20170995,0
+XRAY.US,D,19960827,000000,5.92591,6.02762,5.92591,6.01829,1026444.478947,0
+XRAY.US,D,19960828,000000,5.96283,6.02762,5.92591,5.99984,309888.39924319,0
+XRAY.US,D,19960829,000000,5.99984,6.02762,5.92591,5.96283,196610.06152398,0
+XRAY.US,D,19960830,000000,5.99984,6.02762,5.92591,5.92591,71615.4990986,0
+XRAY.US,D,19960903,000000,5.92591,5.92591,5.85228,5.85228,305112.62177177,0
+XRAY.US,D,19960904,000000,5.85228,6.06434,5.85228,5.99984,847625.42301073,0
+XRAY.US,D,19960905,000000,6.02762,6.02762,5.92591,5.99984,309017.69408697,0
+XRAY.US,D,19960906,000000,5.99984,5.99984,5.92591,5.92591,48175.995362048,0
+XRAY.US,D,19960909,000000,5.99984,6.06434,5.96283,6.02762,598071.65073807,0
+XRAY.US,D,19960910,000000,5.99984,6.1472,5.96283,6.10115,225251.62546468,0
+XRAY.US,D,19960911,000000,6.02762,6.1472,6.02762,6.1472,75083.203314494,0
+XRAY.US,D,19960912,000000,6.06434,6.1842,6.06434,6.11961,156681.57889163,0
+XRAY.US,D,19960913,000000,6.1472,6.29465,6.1472,6.29465,549022.93469861,0
+XRAY.US,D,19960916,000000,6.33166,6.51603,6.25773,6.44201,1980838.1062173,0
+XRAY.US,D,19960917,000000,6.40539,6.51603,6.40539,6.51603,786001.87023605,0
+XRAY.US,D,19960918,000000,6.51603,6.51603,6.40539,6.41482,86368.106484961,0
+XRAY.US,D,19960919,000000,6.47902,6.47902,6.40539,6.41482,131506.71140623,0
+XRAY.US,D,19960920,000000,6.40539,6.47902,6.40539,6.40539,355889.6472359,0
+XRAY.US,D,19960923,000000,6.40539,6.45154,6.37751,6.40539,82894.355705483,0
+XRAY.US,D,19960924,000000,6.37751,6.47902,6.37751,6.44201,359365.41353657,0
+XRAY.US,D,19960925,000000,6.46086,6.46086,6.37751,6.45154,316828.84647796,0
+XRAY.US,D,19960926,000000,6.46086,6.46086,6.41482,6.45154,1009947.4379664,0
+XRAY.US,D,19960927,000000,6.46086,6.52517,6.41482,6.46086,182720.09720906,0
+XRAY.US,D,19960930,000000,6.45154,6.52517,6.45154,6.52517,879746.78429449,0
+XRAY.US,D,19961001,000000,6.48815,6.52517,6.45154,6.52517,104159.11207269,0
+XRAY.US,D,19961002,000000,6.45154,6.52517,6.45154,6.52517,2282482.0160125,0
+XRAY.US,D,19961003,000000,6.52517,6.52517,6.45154,6.48815,119351.10307955,0
+XRAY.US,D,19961004,000000,6.45154,6.48815,6.19333,6.37751,7314872.6226802,0
+XRAY.US,D,19961007,000000,6.37751,6.41482,6.30398,6.34079,239575.93459711,0
+XRAY.US,D,19961008,000000,6.28533,6.30398,6.15672,6.15672,237837.54756648,0
+XRAY.US,D,19961009,000000,6.2117,6.23025,6.15672,6.15672,290788.31263934,0
+XRAY.US,D,19961010,000000,6.15672,6.26706,6.15672,6.15672,105899.51462452,0
+XRAY.US,D,19961011,000000,6.26706,6.34079,6.23025,6.34079,137147.14747028,0
+XRAY.US,D,19961014,000000,6.249,6.30398,6.23025,6.26706,145393.65243938,0
+XRAY.US,D,19961015,000000,6.23025,6.41482,6.23025,6.41482,266049.80549264,0
+XRAY.US,D,19961016,000000,6.41482,6.41482,6.26706,6.26706,173173.58106922,0
+XRAY.US,D,19961017,000000,6.34079,6.34079,6.28533,6.30398,312057.10004894,0
+XRAY.US,D,19961018,000000,6.30398,6.35002,6.30398,6.30398,429239.50232274,0
+XRAY.US,D,19961021,000000,6.32223,6.35002,6.30398,6.34079,46871.953148922,0
+XRAY.US,D,19961022,000000,6.30398,6.34079,6.30398,6.32223,511269.19943559,0
+XRAY.US,D,19961023,000000,6.30398,6.34079,6.23025,6.23025,287318.59290225,0
+XRAY.US,D,19961024,000000,6.30398,6.30398,6.26706,6.28533,329419.80738275,0
+XRAY.US,D,19961025,000000,6.30398,6.34079,6.26706,6.30398,229160.72882226,0
+XRAY.US,D,19961028,000000,6.26706,6.30398,6.19333,6.23025,211799.02924905,0
+XRAY.US,D,19961029,000000,6.19333,6.37751,6.19333,6.30398,498251.95579807,0
+XRAY.US,D,19961030,000000,6.34079,6.34079,6.19333,6.23025,312921.75864157,0
+XRAY.US,D,19961031,000000,6.19333,6.2117,6.11961,6.17468,240878.96904965,0
+XRAY.US,D,19961101,000000,6.17468,6.26706,6.15672,6.23025,301637.8632317,0
+XRAY.US,D,19961104,000000,6.19333,6.30398,6.19333,6.23025,271693.26483847,0
+XRAY.US,D,19961105,000000,6.23025,6.34079,6.23025,6.30398,272125.59413479,0
+XRAY.US,D,19961106,000000,6.26706,6.37751,6.26706,6.35002,388446.36109775,0
+XRAY.US,D,19961107,000000,6.37751,6.48815,6.26706,6.48815,539913.78665808,0
+XRAY.US,D,19961108,000000,6.48815,6.48815,6.41482,6.48815,317262.18353487,0
+XRAY.US,D,19961111,000000,6.48815,6.48815,6.41482,6.42345,198344.41751223,0
+XRAY.US,D,19961112,000000,6.42345,6.48815,6.30398,6.30398,335063.26672858,0
+XRAY.US,D,19961113,000000,6.34079,6.34079,6.23025,6.34079,181417.06275653,0
+XRAY.US,D,19961114,000000,6.32223,6.42345,6.32223,6.38704,539913.78665808,0
+XRAY.US,D,19961115,000000,6.42345,6.49717,6.37751,6.45154,335927.92532121,0
+XRAY.US,D,19961118,000000,6.41482,6.48815,6.41482,6.46086,304677.26919367,0
+XRAY.US,D,19961119,000000,6.48815,6.48815,6.41482,6.42345,194439.34519703,0
+XRAY.US,D,19961120,000000,6.37751,6.48815,6.37751,6.38704,335490.5572219,0
+XRAY.US,D,19961121,000000,6.42345,6.48815,6.38704,6.42345,171002.86474227,0
+XRAY.US,D,19961122,000000,6.41482,6.48815,6.41482,6.41482,150168.42215019,0
+XRAY.US,D,19961125,000000,6.41482,6.6355,6.41482,6.6355,904916.61297689,0
+XRAY.US,D,19961126,000000,6.56207,6.81074,6.56207,6.80122,818982.85130943,0
+XRAY.US,D,19961127,000000,6.84756,6.94937,6.81074,6.84756,1059430.4988233,0
+XRAY.US,D,19961129,000000,6.88447,6.88447,6.80122,6.81074,154943.191861,0
+XRAY.US,D,19961202,000000,6.84756,6.87544,6.81074,6.83843,529496.56536203,0
+XRAY.US,D,19961203,000000,6.81074,6.88447,6.74624,6.78356,1485190.203803,0
+XRAY.US,D,19961204,000000,6.75547,6.80122,6.74624,6.75547,302503.52958493,0
+XRAY.US,D,19961205,000000,6.74624,6.81074,6.74624,6.78356,176206.94046761,0
+XRAY.US,D,19961206,000000,6.64453,6.71876,6.64453,6.71876,112409.64808418,0
+XRAY.US,D,19961209,000000,6.64453,6.81074,6.64453,6.81074,266919.50288827,0
+XRAY.US,D,19961210,000000,6.74624,6.81074,6.71876,6.80122,330283.45821478,0
+XRAY.US,D,19961211,000000,6.71876,6.94937,6.71876,6.84756,751275.44780782,0
+XRAY.US,D,19961212,000000,6.9581,7.05941,6.92148,6.99511,374121.04420472,0
+XRAY.US,D,19961213,000000,6.99511,7.05941,6.88447,6.9581,363268.47033057,0
+XRAY.US,D,19961216,000000,7.0229,7.0229,6.88447,6.88447,742600.6445848,0
+XRAY.US,D,19961217,000000,6.88447,7.17959,6.88447,7.14277,565955.3282573,0
+XRAY.US,D,19961218,000000,7.14277,7.14277,6.99511,6.99511,263883.12020808,0
+XRAY.US,D,19961219,000000,7.03223,7.03223,6.9581,6.9581,257370.97122724,0
+XRAY.US,D,19961220,000000,6.9581,7.03223,6.94937,6.9581,244786.05688603,0
+XRAY.US,D,19961223,000000,6.94937,7.05941,6.94937,6.99511,244786.05688603,0
+XRAY.US,D,19961224,000000,7.06904,7.06904,7.01357,7.06904,107636.89389457,0
+XRAY.US,D,19961226,000000,7.06904,7.06904,6.97655,7.01357,394949.44023323,0
+XRAY.US,D,19961227,000000,6.99511,7.10556,6.97655,7.07836,409708.09418317,0
+XRAY.US,D,19961230,000000,7.14277,7.14277,7.06904,7.06904,116753.09625928,0
+XRAY.US,D,19961231,000000,7.14277,7.14277,6.93994,6.97655,242179.98798097,0
+XRAY.US,D,19970102,000000,6.97655,7.01357,6.90293,6.97655,389311.01969038,0
+XRAY.US,D,19970103,000000,7.01357,7.01357,6.86602,6.93994,433577.91169485,0
+XRAY.US,D,19970106,000000,6.86602,6.97655,6.86602,6.9581,141920.90942048,0
+XRAY.US,D,19970107,000000,6.97655,7.07836,6.93994,7.07836,158850.27969739,0
+XRAY.US,D,19970108,000000,7.01357,7.07836,6.97655,6.99511,108072.24647267,0
+XRAY.US,D,19970109,000000,6.97655,7.04126,6.97655,6.97655,286014.55068913,0
+XRAY.US,D,19970110,000000,6.97655,6.97655,6.93994,6.9581,75516.540371406,0
+XRAY.US,D,19970113,000000,6.97655,6.97655,6.86602,6.86602,134542.08632582,0
+XRAY.US,D,19970114,000000,6.92148,7.01357,6.86602,7.01357,432273.86948172,0
+XRAY.US,D,19970115,000000,6.99511,7.01357,6.97655,7.01357,616733.36148201,0
+XRAY.US,D,19970116,000000,7.01357,7.15179,6.97655,7.11469,637128.42045361,0
+XRAY.US,D,19970117,000000,7.06904,7.14277,7.01357,7.14277,338528.95542328,0
+XRAY.US,D,19970120,000000,7.17959,7.48373,7.07836,7.38221,1682234.6101445,0
+XRAY.US,D,19970121,000000,7.33637,7.40076,7.33637,7.33637,336791.57615324,0
+XRAY.US,D,19970122,000000,7.33637,7.45584,7.29955,7.40076,1043803.1552384,0
+XRAY.US,D,19970123,000000,7.42835,7.7324,7.38221,7.71403,1142759.1993463,0
+XRAY.US,D,19970124,000000,7.66789,7.69587,7.52024,7.54822,468299.29532008,0
+XRAY.US,D,19970127,000000,7.54822,7.6404,7.48373,7.50228,1120624.7455835,0
+XRAY.US,D,19970128,000000,7.45584,7.56677,7.45584,7.47459,343303.72513409,0
+XRAY.US,D,19970129,000000,7.48373,7.48373,7.38221,7.38221,430973.85831098,0
+XRAY.US,D,19970130,000000,7.33637,7.41019,7.33637,7.38221,33851.686229611,0
+XRAY.US,D,19970131,000000,7.33637,7.41019,7.29955,7.29955,606314.12466477,0
+XRAY.US,D,19970203,000000,7.29955,7.38221,7.29955,7.29955,255633.5919572,0
+XRAY.US,D,19970204,000000,7.29955,7.38221,7.29955,7.38221,194002.98485833,0
+XRAY.US,D,19970205,000000,7.38221,7.38221,7.33637,7.33637,324643.02215075,0
+XRAY.US,D,19970206,000000,7.33637,7.38221,7.26254,7.29955,600676.71188252,0
+XRAY.US,D,19970207,000000,7.38221,7.41019,7.26254,7.29955,255199.24713969,0
+XRAY.US,D,19970210,000000,7.25331,7.47459,7.25331,7.47459,499986.31178632,0
+XRAY.US,D,19970211,000000,7.47459,7.62205,7.41019,7.54822,462219.47563554,0
+XRAY.US,D,19970212,000000,7.56677,7.88918,7.52024,7.87052,1088938.7368779,0
+XRAY.US,D,19970213,000000,7.88918,8.08277,7.88918,8.00904,772978.58003493,0
+XRAY.US,D,19970214,000000,8.05499,8.05499,7.74172,7.79729,251293.1670639,0
+XRAY.US,D,19970218,000000,7.74172,7.79729,7.52024,7.56677,383239.26209063,0
+XRAY.US,D,19970219,000000,7.54822,7.57571,7.43738,7.45584,145827.99725688,0
+XRAY.US,D,19970220,000000,7.42835,7.47459,7.42835,7.47459,161886.66237756,0
+XRAY.US,D,19970221,000000,7.41019,7.52024,7.36405,7.52024,411441.44241082,0
+XRAY.US,D,19970224,000000,7.45584,7.64924,7.45584,7.6404,362404.81949854,0
+XRAY.US,D,19970225,000000,7.64924,7.74172,7.6404,7.74172,729579.36990489,0
+XRAY.US,D,19970226,000000,7.74172,7.74172,7.6404,7.66789,267350.82442398,0
+XRAY.US,D,19970227,000000,7.66789,7.71403,7.64924,7.66789,343303.72513409,0
+XRAY.US,D,19970228,000000,7.69587,7.7693,7.64924,7.66789,124562.23312907,0
+XRAY.US,D,19970303,000000,7.66789,7.74172,7.66789,7.71403,320303.60501804,0
+XRAY.US,D,19970304,000000,7.7693,7.84323,7.64924,7.66789,227423.34955223,0
+XRAY.US,D,19970305,000000,7.71403,7.71403,7.64924,7.71403,312057.10004894,0
+XRAY.US,D,19970306,000000,7.64924,7.81535,7.64924,7.79729,79421.612686602,0
+XRAY.US,D,19970307,000000,7.81535,7.91686,7.78766,7.84323,190964.58665696,0
+XRAY.US,D,19970310,000000,7.78766,7.81535,7.72317,7.79729,498681.2618126,0
+XRAY.US,D,19970311,000000,7.78766,7.81535,7.77883,7.79729,338966.32352258,0
+XRAY.US,D,19970312,000000,7.79729,7.81535,7.72317,7.81535,430973.85831098,0
+XRAY.US,D,19970313,000000,7.74172,7.81535,7.66789,7.66789,548591.61316289,0
+XRAY.US,D,19970314,000000,7.6404,7.71403,7.6404,7.69587,95915.630385392,0
+XRAY.US,D,19970317,000000,7.71403,7.72317,7.6404,7.71403,242179.98798097,0
+XRAY.US,D,19970318,000000,7.72317,7.86139,7.66789,7.78766,244786.05688603,0
+XRAY.US,D,19970319,000000,7.86139,7.86139,7.74172,7.77883,286882.23256354,0
+XRAY.US,D,19970320,000000,7.74172,7.86139,7.74172,7.79729,558576.50516262,0
+XRAY.US,D,19970321,000000,7.7693,7.86139,7.47459,7.47459,676194.26001453,0
+XRAY.US,D,19970324,000000,7.50228,7.50228,7.22552,7.25331,318565.2179874,0
+XRAY.US,D,19970325,000000,7.27137,7.45584,7.27137,7.38221,1034252.6080561,0
+XRAY.US,D,19970326,000000,7.35452,7.48373,7.35452,7.46526,177512.99820193,0
+XRAY.US,D,19970327,000000,7.50228,7.50228,7.42835,7.46526,84634.758257313,0
+XRAY.US,D,19970331,000000,7.42835,7.46526,7.31752,7.35452,657529.52598879,0
+XRAY.US,D,19970401,000000,7.35452,7.50228,7.35452,7.39123,414048.51907648,0
+XRAY.US,D,19970402,000000,7.35452,7.42835,7.31752,7.39123,278201.38277694,0
+XRAY.US,D,19970403,000000,7.33637,7.39123,7.14277,7.20687,502152.99707088,0
+XRAY.US,D,19970404,000000,7.13374,7.22552,7.13374,7.15179,95915.630385392,0
+XRAY.US,D,19970407,000000,7.17046,7.31752,7.07836,7.11469,391912.04979245,0
+XRAY.US,D,19970408,000000,7.11469,7.15179,7.05941,7.05941,39059.792997335,0
+XRAY.US,D,19970409,000000,7.15179,7.15179,6.82027,6.85689,987380.65490725,0
+XRAY.US,D,19970410,000000,6.8936,6.94937,6.56207,6.93072,2736893.3625389,0
+XRAY.US,D,19970411,000000,6.94937,6.98618,6.87544,6.94937,432273.86948172,0
+XRAY.US,D,19970414,000000,6.93072,6.98618,6.8936,6.98618,118052.09966942,0
+XRAY.US,D,19970415,000000,6.98618,7.09643,6.98618,7.04126,402765.63142721,0
+XRAY.US,D,19970416,000000,7.00435,7.05941,6.94937,6.98618,145827.99725688,0
+XRAY.US,D,19970417,000000,6.94937,7.05941,6.94937,6.94937,241746.65092407,0
+XRAY.US,D,19970418,000000,6.98618,6.98618,6.86602,6.91215,174472.58447936,0
+XRAY.US,D,19970421,000000,6.94937,6.94937,6.74624,6.80122,309017.69408697,0
+XRAY.US,D,19970422,000000,6.80122,7.17046,6.76471,7.11469,937906.66389566,0
+XRAY.US,D,19970423,000000,7.13374,7.22552,7.09643,7.17046,226123.33838148,0
+XRAY.US,D,19970424,000000,7.20687,7.20687,7.11469,7.17046,152773.48329465,0
+XRAY.US,D,19970425,000000,7.22552,7.22552,7.17046,7.22552,23004.151158446,0
+XRAY.US,D,19970428,000000,7.20687,7.26254,7.17046,7.26254,286448.89550664,0
+XRAY.US,D,19970429,000000,7.20687,7.29955,7.20687,7.29955,534703.66436915,0
+XRAY.US,D,19970430,000000,7.2808,7.31752,7.24438,7.2808,377156.4191243,0
+XRAY.US,D,19970501,000000,7.24438,7.29955,7.11469,7.17046,420559.66029673,0
+XRAY.US,D,19970502,000000,7.17046,7.20687,7.0229,7.13374,384536.24997957,0
+XRAY.US,D,19970505,000000,7.11469,7.44651,7.11469,7.44651,836341.52760085,0
+XRAY.US,D,19970506,000000,7.42835,7.55755,7.42835,7.55755,1124958.1161527,0
+XRAY.US,D,19970507,000000,7.55755,7.55755,7.48373,7.49315,367175.55816696,0
+XRAY.US,D,19970508,000000,7.46526,7.55755,7.46526,7.51091,135410.77596084,0
+XRAY.US,D,19970509,000000,7.48373,7.55755,7.48373,7.55755,186189.81694615,0
+XRAY.US,D,19970512,000000,7.50228,7.50228,7.31752,7.42835,299033.80984784,0
+XRAY.US,D,19970513,000000,7.37328,7.50228,7.37328,7.44651,1116284.3206903,0
+XRAY.US,D,19970514,000000,7.42835,7.48373,7.41019,7.41019,130204.6847143,0
+XRAY.US,D,19970515,000000,7.44651,7.44651,7.37328,7.44651,100692.4156174,0
+XRAY.US,D,19970516,000000,7.44651,7.44651,7.39123,7.39123,6076.7964027434,0
+XRAY.US,D,19970519,000000,7.39123,7.46526,7.39123,7.42835,431847.586749,0
+XRAY.US,D,19970520,000000,7.46526,7.46526,7.29955,7.37328,305112.62177177,0
+XRAY.US,D,19970521,000000,7.29955,7.37328,7.11469,7.15179,1017328.2765823,0
+XRAY.US,D,19970522,000000,7.17046,7.26254,7.13374,7.24438,880182.13687259,0
+XRAY.US,D,19970523,000000,7.26254,7.53909,7.22552,7.46526,454412.35428694,0
+XRAY.US,D,19970527,000000,7.46526,7.7049,7.46526,7.65847,244786.05688603,0
+XRAY.US,D,19970528,000000,7.61292,7.68635,7.39123,7.39123,467866.96602376,0
+XRAY.US,D,19970529,000000,7.44651,7.44651,7.29955,7.39123,286882.23256354,0
+XRAY.US,D,19970530,000000,7.33637,7.44651,7.29955,7.39123,187494.86691987,0
+XRAY.US,D,19970602,000000,7.41933,7.44651,7.26254,7.29955,230895.08481051,0
+XRAY.US,D,19970603,000000,7.26254,7.42835,7.20687,7.35452,545987.55977903,0
+XRAY.US,D,19970604,000000,7.2808,7.37328,7.2808,7.37328,2899211.3464522,0
+XRAY.US,D,19970605,000000,7.37328,7.39123,7.29955,7.29955,78989.283390287,0
+XRAY.US,D,19970606,000000,7.33637,7.37328,7.29955,7.37328,266483.14254956,0
+XRAY.US,D,19970609,000000,7.32694,7.37328,7.32694,7.35452,733048.08188138,0
+XRAY.US,D,19970610,000000,7.35452,7.39123,7.33637,7.35452,717857.09863513,0
+XRAY.US,D,19970611,000000,7.29955,7.39123,7.29955,7.39123,881916.49286083,0
+XRAY.US,D,19970612,000000,7.39123,7.66789,7.31752,7.66789,2443929.2947696,0
+XRAY.US,D,19970613,000000,7.11469,7.29955,7.05941,7.07836,7731087.8270413,0
+XRAY.US,D,19970616,000000,7.07836,7.07836,6.85689,6.96743,3004246.202484,0
+XRAY.US,D,19970617,000000,6.98618,6.98618,6.91215,6.91215,1391879.6345621,0
+XRAY.US,D,19970618,000000,6.91215,6.98618,6.91215,6.94937,604144.41609842,0
+XRAY.US,D,19970619,000000,6.92148,7.07836,6.92148,7.04126,666210.37577539,0
+XRAY.US,D,19970620,000000,7.09643,7.11469,7.04126,7.07836,973930.07421282,0
+XRAY.US,D,19970623,000000,7.11469,7.13374,7.05941,7.09643,553370.41391609,0
+XRAY.US,D,19970624,000000,7.09643,7.13374,7.07836,7.08769,353287.60937322,0
+XRAY.US,D,19970625,000000,7.11469,7.13374,7.06904,7.11469,787298.85812498,0
+XRAY.US,D,19970626,000000,7.10556,7.14277,7.06904,7.11469,705271.17653332,0
+XRAY.US,D,19970627,000000,7.13374,7.21629,7.10556,7.14277,622378.83634903,0
+XRAY.US,D,19970630,000000,7.14277,7.21629,7.10556,7.21629,440093.08395749,0
+XRAY.US,D,19970701,000000,7.21629,7.21629,7.17046,7.20687,392351.43341295,0
+XRAY.US,D,19970702,000000,7.21629,7.29955,7.17959,7.27137,428373.83596951,0
+XRAY.US,D,19970703,000000,7.21629,7.3452,7.21629,7.33637,185322.13507173,0
+XRAY.US,D,19970707,000000,7.37328,7.39123,7.33637,7.33637,1213933.2993033,0
+XRAY.US,D,19970708,000000,7.37328,7.39123,7.33637,7.39123,2331085.3018679,0
+XRAY.US,D,19970709,000000,7.37328,7.41019,7.3452,7.39123,787736.22622429,0
+XRAY.US,D,19970710,000000,7.41019,7.51091,7.37328,7.49315,456583.07061389,0
+XRAY.US,D,19970711,000000,7.49315,7.49315,7.43738,7.49315,274727.63199746,0
+XRAY.US,D,19970714,000000,7.49315,7.49315,7.41933,7.47459,590258.48282588,0
+XRAY.US,D,19970715,000000,7.53909,7.58474,7.3452,7.38221,1342403.6280293,0
+XRAY.US,D,19970716,000000,7.41019,7.56677,7.39123,7.55755,482621.58893131,0
+XRAY.US,D,19970717,000000,7.55755,7.58474,7.49315,7.50228,191835.29181317,0
+XRAY.US,D,19970718,000000,7.49315,7.61292,7.43738,7.51091,619770.75192279,0
+XRAY.US,D,19970721,000000,7.46526,7.51091,7.41019,7.42835,1011254.5034613,0
+XRAY.US,D,19970722,000000,7.46526,7.58474,7.37328,7.55755,366741.21334945,0
+XRAY.US,D,19970723,000000,7.56677,7.77883,7.51091,7.7049,973492.70611352,0
+XRAY.US,D,19970724,000000,7.7049,7.95387,7.65847,7.92559,913166.14122778,0
+XRAY.US,D,19970725,000000,7.95387,7.95387,7.79729,7.79729,538610.75220555,0
+XRAY.US,D,19970728,000000,7.85226,7.85226,7.72317,7.75095,589392.81647265,0
+XRAY.US,D,19970729,000000,7.80592,7.86139,7.7324,7.85226,677495.27894586,0
+XRAY.US,D,19970730,000000,7.88014,8.0275,7.77883,8.01807,878007.38950325,0
+XRAY.US,D,19970731,000000,7.97194,8.01807,7.89861,7.97194,203120.19498364,0
+XRAY.US,D,19970801,000000,7.94474,8.01807,7.92559,7.99982,65535.679414064,0
+XRAY.US,D,19970804,000000,7.92559,8.01807,7.92559,7.99982,361965.43587803,0
+XRAY.US,D,19970805,000000,7.99982,8.01807,7.95387,7.95387,180112.01278281,0
+XRAY.US,D,19970806,000000,8.01807,8.0919,7.98116,8.0919,642340.55826372,0
+XRAY.US,D,19970807,000000,8.0275,8.10133,8.0275,8.07335,467866.96602376,0
+XRAY.US,D,19970808,000000,8.07335,8.10133,7.99982,8.10133,387141.31112403,0
+XRAY.US,D,19970811,000000,8.10133,8.14707,8.04586,8.08277,177512.99820193,0
+XRAY.US,D,19970812,000000,8.0919,8.10133,8.0275,8.07335,200077.76573988,0
+XRAY.US,D,19970813,000000,8.0919,8.0919,8.01807,8.0919,806392.89816525,0
+XRAY.US,D,19970814,000000,8.0919,8.10133,8.01807,8.10133,288614.57303059,0
+XRAY.US,D,19970815,000000,8.07335,8.11939,8.07335,8.11939,515609.6243289,0
+XRAY.US,D,19970818,000000,8.10133,8.11939,7.99982,8.04586,302077.24685219,0
+XRAY.US,D,19970819,000000,7.95387,8.07335,7.95387,8.01807,214403.08263291,0
+XRAY.US,D,19970820,000000,7.95387,8.10133,7.95387,8.10133,907520.66636075,0
+XRAY.US,D,19970821,000000,8.10133,8.10133,8.04586,8.04586,476546.80804977,0
+XRAY.US,D,19970822,000000,8.0275,8.05499,7.95387,7.96291,456583.07061389,0
+XRAY.US,D,19970825,000000,7.92559,7.97194,7.89861,7.89861,469170.00047628,0
+XRAY.US,D,19970826,000000,7.93532,7.97194,7.89861,7.94474,445300.18296462,0
+XRAY.US,D,19970827,000000,7.97194,8.25801,7.95387,8.25801,499551.96696881,0
+XRAY.US,D,19970828,000000,8.25801,8.34077,8.19302,8.28491,836341.52760085,0
+XRAY.US,D,19970829,000000,8.28491,8.28491,8.23926,8.28491,192704.98920879,0
+XRAY.US,D,19970902,000000,8.25801,8.38711,8.25801,8.31329,557705.8000064,0
+XRAY.US,D,19970903,000000,8.40517,8.40517,8.21178,8.35913,1066374.9771005,0
+XRAY.US,D,19970904,000000,8.34077,8.40517,8.28491,8.35913,125861.23653921,0
+XRAY.US,D,19970905,000000,8.28491,8.40517,8.21178,8.31329,137582.50004838,0
+XRAY.US,D,19970908,000000,8.21178,8.33154,8.21178,8.25801,841553.66541097,0
+XRAY.US,D,19970909,000000,8.25801,8.33154,8.23926,8.27598,341137.03984953,0
+XRAY.US,D,19970910,000000,8.26714,8.35913,8.25801,8.28491,182284.74463095,0
+XRAY.US,D,19970911,000000,8.31329,8.35913,8.28491,8.28491,75948.86966772,0
+XRAY.US,D,19970912,000000,8.33154,8.33154,8.28491,8.30406,138453.2052046,0
+XRAY.US,D,19970915,000000,8.34077,8.34077,8.25801,8.33154,144961.32314306,0
+XRAY.US,D,19970916,000000,8.34077,8.35913,8.25801,8.34077,154072.48670478,0
+XRAY.US,D,19970917,000000,8.34077,8.38711,8.26714,8.38711,367611.91850566,0
+XRAY.US,D,19970918,000000,8.33154,8.4144,8.33154,8.35913,479585.20625114,0
+XRAY.US,D,19970919,000000,8.38711,8.50708,8.35913,8.43285,680097.31680853,0
+XRAY.US,D,19970922,000000,8.50708,8.50708,8.43285,8.4788,98086.346712342,0
+XRAY.US,D,19970923,000000,8.48793,8.48793,8.43285,8.46084,124990.53138299,0
+XRAY.US,D,19970924,000000,8.43285,8.48793,8.40517,8.48793,203550.50875876,0
+XRAY.US,D,19970925,000000,8.46977,8.53417,8.43285,8.4788,271257.91226037,0
+XRAY.US,D,19970926,000000,8.45142,8.48793,8.34077,8.34077,283412.51282645,0
+XRAY.US,D,19970929,000000,8.35913,8.35913,8.28491,8.33154,131939.04070255,0
+XRAY.US,D,19970930,000000,8.34077,8.37799,8.26714,8.26714,350251.22669305,0
+XRAY.US,D,19971001,000000,8.24898,8.43285,8.24898,8.43285,234802.1726469,0
+XRAY.US,D,19971002,000000,8.37799,8.48793,8.37799,8.45142,270825.58296406,0
+XRAY.US,D,19971003,000000,8.46977,8.48793,8.4144,8.44209,86368.106484961,0
+XRAY.US,D,19971006,000000,8.48793,8.48793,8.4144,8.46977,115445.02300376,0
+XRAY.US,D,19971007,000000,8.48793,8.48793,8.4144,8.43285,105468.19308881,0
+XRAY.US,D,19971008,000000,8.48793,8.63598,8.4144,8.63598,661433.59054338,0
+XRAY.US,D,19971009,000000,8.58081,8.63598,8.5434,8.57138,235669.85452132,0
+XRAY.US,D,19971010,000000,8.63598,8.70951,8.56205,8.61713,177943.31197705,0
+XRAY.US,D,19971013,000000,8.70951,9.00521,8.70951,8.81945,720897.51235769,0
+XRAY.US,D,19971014,000000,8.78334,8.78334,8.70951,8.72787,293396.39706559,0
+XRAY.US,D,19971015,000000,8.70951,8.72787,8.70951,8.70951,99822.718221782,0
+XRAY.US,D,19971016,000000,8.72787,8.80169,8.70951,8.79277,272125.59413479,0
+XRAY.US,D,19971017,000000,8.74632,8.81945,8.74632,8.76439,753882.52447348,0
+XRAY.US,D,19971020,000000,8.8386,8.8386,8.76439,8.76439,118052.09966942,0
+XRAY.US,D,19971021,000000,8.76439,8.8386,8.76439,8.80169,453543.66465192,0
+XRAY.US,D,19971022,000000,8.59857,8.80169,8.56205,8.80169,597636.29815995,0
+XRAY.US,D,19971023,000000,8.63598,8.78334,8.59857,8.6723,223080.90913772,0
+XRAY.US,D,19971024,000000,8.78334,8.8386,8.6723,8.6723,329419.80738275,0
+XRAY.US,D,19971027,000000,8.6723,8.6723,8.0275,8.0275,275601.36043547,0
+XRAY.US,D,19971028,000000,7.82458,8.10133,7.82458,8.0275,654925.47260492,0
+XRAY.US,D,19971029,000000,8.04586,8.28491,7.97194,8.17496,402331.2866097,0
+XRAY.US,D,19971030,000000,8.04586,8.34077,7.97194,8.26714,187709.51992713,0
+XRAY.US,D,19971031,000000,8.34077,8.59857,8.30406,8.37799,115231.3777571,0
+XRAY.US,D,19971103,000000,8.59857,8.6723,8.48793,8.52495,251943.17264926,0
+XRAY.US,D,19971104,000000,8.56205,8.56205,8.4144,8.52495,94835.311024904,0
+XRAY.US,D,19971105,000000,8.50708,8.52495,8.4144,8.4144,97869.678183886,0
+XRAY.US,D,19971106,000000,8.37799,8.37799,8.23003,8.23003,291438.31822471,0
+XRAY.US,D,19971107,000000,8.19302,8.19302,7.93532,8.0275,59460.898532515,0
+XRAY.US,D,19971110,000000,8.26714,8.26714,7.97194,8.10133,111324.2899207,0
+XRAY.US,D,19971111,000000,8.19302,8.26714,8.00904,8.00904,180981.71017842,0
+XRAY.US,D,19971112,000000,7.97194,8.04586,7.71403,7.89861,179467.04600043,0
+XRAY.US,D,19971113,000000,8.04586,8.04586,7.75095,7.82458,63146.279037463,0
+XRAY.US,D,19971114,000000,7.97194,8.1563,7.97194,8.11939,256068.94453531,0
+XRAY.US,D,19971117,000000,8.1563,8.34077,8.13805,8.1563,350034.5581646,0
+XRAY.US,D,19971118,000000,8.17496,8.34077,8.11939,8.23003,207025.26729884,0
+XRAY.US,D,19971119,000000,8.34077,8.34077,8.11939,8.11939,153858.84145812,0
+XRAY.US,D,19971120,000000,8.11939,8.26714,8.11939,8.11939,136713.81041336,0
+XRAY.US,D,19971121,000000,8.26714,8.26714,7.97194,8.11939,294048.41817215,0
+XRAY.US,D,19971124,000000,8.0275,8.1563,8.0275,8.06412,148432.05064075,0
+XRAY.US,D,19971125,000000,7.99019,8.06412,7.97194,8.0275,543605.21372661,0
+XRAY.US,D,19971126,000000,7.99019,8.1563,7.99019,8.13805,57942.203312129,0
+XRAY.US,D,19971128,000000,8.0919,8.1563,7.97194,8.00904,70740.762899996,0
+XRAY.US,D,19971201,000000,8.00904,8.26714,8.00904,8.23003,276682.68755655,0
+XRAY.US,D,19971202,000000,8.26714,8.48793,8.23003,8.39604,132805.71481638,0
+XRAY.US,D,19971203,000000,8.4144,8.48793,8.30406,8.37799,137365.83151993,0
+XRAY.US,D,19971204,000000,8.34077,8.63598,8.34077,8.63598,208108.60994112,0
+XRAY.US,D,19971205,000000,8.45142,8.59857,8.39604,8.59857,63146.279037463,0
+XRAY.US,D,19971208,000000,8.59857,8.85717,8.52495,8.70951,307062.63852788,0
+XRAY.US,D,19971209,000000,8.89348,9.16091,8.70951,8.70951,184022.12390098,0
+XRAY.US,D,19971210,000000,8.81945,8.85717,8.48793,8.56205,89839.841743245,0
+XRAY.US,D,19971211,000000,8.37799,8.56205,8.37799,8.48793,19098.071082652,0
+XRAY.US,D,19971212,000000,8.59857,8.70951,8.34077,8.70951,155594.20520696,0
+XRAY.US,D,19971215,000000,8.81945,8.85717,8.6723,8.8386,720029.83048327,0
+XRAY.US,D,19971216,000000,8.8386,8.89348,8.52495,8.6723,414268.21088672,0
+XRAY.US,D,19971217,000000,8.52495,8.6723,8.45142,8.56205,188579.21732275,0
+XRAY.US,D,19971218,000000,8.52495,8.70951,8.52495,8.56205,264310.41070141,0
+XRAY.US,D,19971219,000000,8.48793,8.6723,8.48793,8.52495,190534.27288184,0
+XRAY.US,D,19971222,000000,8.70951,8.78334,8.52495,8.78334,146046.68130654,0
+XRAY.US,D,19971223,000000,8.59857,8.85717,8.59857,8.85717,293611.05007285,0
+XRAY.US,D,19971224,000000,8.85717,8.9303,8.70951,8.9303,242828.98580574,0
+XRAY.US,D,19971226,000000,8.94935,9.39063,8.94935,9.3543,176426.63227786,0
+XRAY.US,D,19971229,000000,9.13302,9.24337,8.98556,9.13302,1588275.0430788,0
+XRAY.US,D,19971230,000000,9.10603,9.24337,9.02288,9.0974,198997.44637939,0
+XRAY.US,D,19971231,000000,8.968,9.20675,8.94935,9.02288,271693.26483847,0
+XRAY.US,D,19980102,000000,9.02288,9.0974,8.72787,8.80169,124562.23312907,0
+XRAY.US,D,19980105,000000,8.72787,8.91243,8.42362,8.46977,695944.35220374,0
+XRAY.US,D,19980106,000000,8.46977,8.61713,8.3497,8.61713,145177.99167151,0
+XRAY.US,D,19980107,000000,8.42362,8.58081,8.42362,8.46977,609572.21467639,0
+XRAY.US,D,19980108,000000,8.58081,8.58081,8.40517,8.40517,192484.28963794,0
+XRAY.US,D,19980109,000000,8.3497,8.39604,8.00904,8.00904,347428.48925953,0
+XRAY.US,D,19980112,000000,8.00904,8.24898,7.7693,7.98116,1361285.0305835,0
+XRAY.US,D,19980113,000000,8.20255,8.20255,8.0275,8.12862,337446.6205416,0
+XRAY.US,D,19980114,000000,8.27598,8.32261,8.12862,8.24898,450287.5901615,0
+XRAY.US,D,19980115,000000,8.3497,8.37799,8.20255,8.37799,555104.76990433,0
+XRAY.US,D,19980116,000000,8.3497,8.72787,8.32261,8.49755,604798.45272618,0
+XRAY.US,D,19980120,000000,8.46977,8.91243,8.46977,8.87522,767557.83578115,0
+XRAY.US,D,19980121,000000,8.80169,8.80169,8.58081,8.69076,247604.76327716,0
+XRAY.US,D,19980122,000000,8.72787,8.72787,8.61713,8.65404,340264.31917212,0
+XRAY.US,D,19980123,000000,8.76439,8.76439,8.3497,8.5434,148867.40321885,0
+XRAY.US,D,19980126,000000,8.46977,8.69076,8.46977,8.61713,89403.481404541,0
+XRAY.US,D,19980127,000000,8.58081,8.85717,8.5434,8.8386,218961.18381527,0
+XRAY.US,D,19980128,000000,8.72787,8.91243,8.72787,8.87522,199864.12049322,0
+XRAY.US,D,19980129,000000,8.8386,8.91243,8.69076,8.91243,757786.58902807,0
+XRAY.US,D,19980130,000000,8.87522,8.89348,8.76439,8.80169,130204.6847143,0
+XRAY.US,D,19980202,000000,8.80169,8.91243,8.72787,8.72787,397773.18542734,0
+XRAY.US,D,19980203,000000,8.76439,8.87522,8.58081,8.72787,259759.36384324,0
+XRAY.US,D,19980204,000000,8.58081,8.72787,8.52495,8.63598,632791.0188421,0
+XRAY.US,D,19980205,000000,8.58081,8.74632,8.58081,8.70951,196173.70118528,0
+XRAY.US,D,19980206,000000,8.58081,8.76439,8.58081,8.61713,184891.82129661,0
+XRAY.US,D,19980209,000000,8.61713,8.76439,8.61713,8.72787,170567.51216417,0
+XRAY.US,D,19980210,000000,8.76439,8.80169,8.65404,8.72787,152553.79148439,0
+XRAY.US,D,19980211,000000,8.69076,9.02288,8.69076,8.98556,355889.6472359,0
+XRAY.US,D,19980212,000000,8.87522,8.98556,8.8386,8.87522,345907.77851795,0
+XRAY.US,D,19980213,000000,8.94935,8.94935,8.8386,8.91243,601106.01789705,0
+XRAY.US,D,19980217,000000,8.94935,9.24337,8.94935,9.22402,679016.99744804,0
+XRAY.US,D,19980218,000000,9.20675,9.3167,9.20675,9.3167,493258.50203761,0
+XRAY.US,D,19980219,000000,9.3167,9.39063,9.24337,9.3167,373686.69938721,0
+XRAY.US,D,19980220,000000,9.39063,9.42475,9.24337,9.3167,165360.41315704,0
+XRAY.US,D,19980223,000000,9.39063,9.42475,9.3167,9.39063,206156.57766382,0
+XRAY.US,D,19980224,000000,9.3167,9.3543,8.94935,8.94935,473292.74908054,0
+XRAY.US,D,19980225,000000,8.94935,9.16974,8.94935,9.16974,233936.50629367,0
+XRAY.US,D,19980226,000000,8.94935,9.24337,8.94935,9.24337,85930.73838566,0
+XRAY.US,D,19980227,000000,9.15157,9.24337,9.0974,9.16974,235884.50752859,0
+XRAY.US,D,19980302,000000,9.3167,9.53997,9.16974,9.50126,404717.6637045,0
+XRAY.US,D,19980303,000000,9.42475,9.90711,9.42475,9.86941,603062.08121674,0
+XRAY.US,D,19980304,000000,9.76323,9.94086,9.6124,9.68981,295131.76081443,0
+XRAY.US,D,19980305,000000,9.72652,9.76323,9.57668,9.6124,369128.59820485,0
+XRAY.US,D,19980306,000000,9.68981,9.94086,9.68981,9.74537,234802.1726469,0
+XRAY.US,D,19980309,000000,9.90711,9.90711,9.57668,9.70964,325506.67298277,0
+XRAY.US,D,19980310,000000,9.6511,9.83369,9.63125,9.81582,55121.481399811,0
+XRAY.US,D,19980311,000000,9.76323,9.94086,9.76323,9.94086,283412.51282645,0
+XRAY.US,D,19980312,000000,9.94086,10.3547,9.76323,10.3547,700713.07535097,0
+XRAY.US,D,19980313,000000,10.3547,10.3547,10.0163,10.0986,749974.4288765,0
+XRAY.US,D,19980316,000000,10.2505,10.3249,10.0986,10.2505,438572.37321591,0
+XRAY.US,D,19980317,000000,10.175,10.3249,10.175,10.3061,686392.79726092,0
+XRAY.US,D,19980318,000000,10.2505,10.3973,10.2505,10.3348,342436.04325967,0
+XRAY.US,D,19980319,000000,10.2584,10.3547,9.97854,10.052,2105617.0078748,0
+XRAY.US,D,19980320,000000,10.052,10.1274,9.90711,9.97854,1027532.8603923,0
+XRAY.US,D,19980323,000000,10.0163,10.1274,9.81582,9.94086,208108.60994112,0
+XRAY.US,D,19980324,000000,10.0163,10.0163,9.63125,9.78903,270606.89891441,0
+XRAY.US,D,19980325,000000,9.78109,9.81582,9.51019,9.55684,915768.17909045,0
+XRAY.US,D,19980326,000000,9.51019,9.53004,9.25081,9.32573,1707190.7935803,0
+XRAY.US,D,19980327,000000,9.48141,9.48141,9.29804,9.3167,294913.07676478,0
+XRAY.US,D,19980330,000000,9.36323,9.46256,9.3167,9.36323,334622.87534749,0
+XRAY.US,D,19980331,000000,9.43478,9.51019,9.17837,9.24337,684876.11756173,0
+XRAY.US,D,19980401,000000,9.32573,9.39063,9.25081,9.3167,529714.24165109,0
+XRAY.US,D,19980402,000000,9.29804,9.32573,9.29804,9.32573,579622.57748018,0
+XRAY.US,D,19980403,000000,9.32573,9.48141,9.25081,9.29804,760827.00275065,0
+XRAY.US,D,19980406,000000,9.29804,9.48141,9.29804,9.36323,565955.3282573,0
+XRAY.US,D,19980407,000000,9.29804,9.41593,9.29804,9.40898,446382.5178463,0
+XRAY.US,D,19980408,000000,9.36323,9.55684,9.36323,9.40055,451808.30090308,0
+XRAY.US,D,19980409,000000,9.40898,9.48141,9.32573,9.36323,474376.09172282,0
+XRAY.US,D,19980413,000000,9.46256,9.48141,9.25081,9.32573,629320.29134442,0
+XRAY.US,D,19980414,000000,9.3167,9.40898,9.17837,9.29804,903183.26474924,0
+XRAY.US,D,19980415,000000,9.29804,9.32573,9.17837,9.29804,228291.03142665,0
+XRAY.US,D,19980416,000000,9.32573,9.36323,9.07914,9.17837,82678.694937625,0
+XRAY.US,D,19980417,000000,9.07914,9.29804,9.03171,9.03171,381714.52030666,0
+XRAY.US,D,19980420,000000,9.17837,9.25081,9.03171,9.10603,285584.23691401,0
+XRAY.US,D,19980421,000000,9.17837,9.48141,9.10603,9.40898,555971.44401816,0
+XRAY.US,D,19980422,000000,9.32573,9.43478,9.32573,9.42475,592208.49958198,0
+XRAY.US,D,19980423,000000,9.43478,9.49134,9.36323,9.48141,298816.13355878,0
+XRAY.US,D,19980424,000000,9.51019,9.74537,9.48141,9.71659,314012.15560803,0
+XRAY.US,D,19980427,000000,9.63125,9.85254,9.55684,9.66996,662739.6482777,0
+XRAY.US,D,19980428,000000,9.6511,9.74537,9.53997,9.59653,206805.57548859,0
+XRAY.US,D,19980429,000000,9.55684,9.74537,9.55684,9.71659,160367.96715718,0
+XRAY.US,D,19980430,000000,9.81582,9.81582,9.53997,9.74537,305112.62177177,0
+XRAY.US,D,19980501,000000,9.74537,9.81582,9.63125,9.74537,145827.99725688,0
+XRAY.US,D,19980504,000000,9.70964,9.85254,9.70964,9.76323,155594.20520696,0
+XRAY.US,D,19980505,000000,9.76323,9.81582,9.63125,9.66103,111976.31102727,0
+XRAY.US,D,19980506,000000,9.74537,9.81582,9.63125,9.78109,542732.4930492,0
+XRAY.US,D,19980507,000000,9.74537,9.74537,9.6124,9.63125,76167.553717372,0
+XRAY.US,D,19980508,000000,9.63125,9.70964,9.5866,9.66996,387141.31112403,0
+XRAY.US,D,19980511,000000,9.70964,9.70964,9.6124,9.66996,310317.7052577,0
+XRAY.US,D,19980512,000000,9.6511,9.74537,9.6511,9.69972,114797.03293958,0
+XRAY.US,D,19980513,000000,9.70964,9.74537,9.6124,9.6511,408193.43000518,0
+XRAY.US,D,19980514,000000,9.66996,9.70964,9.5866,9.6511,485658.97937209,0
+XRAY.US,D,19980515,000000,9.70964,9.74537,9.63125,9.68981,149738.10837507,0
+XRAY.US,D,19980518,000000,9.5866,9.74537,9.5866,9.72652,122390.50904152,0
+XRAY.US,D,19980519,000000,9.66996,9.78109,9.66996,9.73544,109156.59687555,0
+XRAY.US,D,19980520,000000,9.74537,10.2227,9.72652,9.97854,255199.24713969,0
+XRAY.US,D,19980521,000000,9.99746,10.2971,9.92299,10.175,159720.9848536,0
+XRAY.US,D,19980522,000000,9.99746,10.184,9.85254,10.052,228291.03142665,0
+XRAY.US,D,19980526,000000,9.99746,10.1462,9.74537,9.85254,413616.18978016,0
+XRAY.US,D,19980527,000000,9.5866,9.92299,9.5866,9.85254,275167.01561796,0
+XRAY.US,D,19980528,000000,9.70964,9.99746,9.51019,9.92299,696594.35778911,0
+XRAY.US,D,19980529,000000,9.88926,10.0341,9.88926,9.99746,318565.2179874,0
+XRAY.US,D,19980601,000000,9.95872,10.0341,9.88926,9.94086,344607.76734722,0
+XRAY.US,D,19980602,000000,9.92299,10.1462,9.92299,10.0699,566386.64979301,0
+XRAY.US,D,19980603,000000,10.1462,10.1462,9.78109,9.82574,392131.74160271,0
+XRAY.US,D,19980604,000000,9.78109,9.88926,9.70964,9.83369,278201.38277694,0
+XRAY.US,D,19980605,000000,8.40517,8.40517,6.88447,7.41019,13935970.601723,0
+XRAY.US,D,19980608,000000,7.53909,7.7049,7.21629,7.26254,7214829.2048876,0
+XRAY.US,D,19980609,000000,7.26254,7.26254,6.92148,7.01357,4476200.4785999,0
+XRAY.US,D,19980610,000000,6.99511,7.20687,6.98618,7.10556,3156584.3332005,0
+XRAY.US,D,19980611,000000,7.21629,7.41019,7.17959,7.37328,1231078.330348,0
+XRAY.US,D,19980612,000000,7.43738,7.43738,7.10556,7.29955,991940.77161081,0
+XRAY.US,D,19980615,000000,7.33637,7.33637,7.14277,7.14277,409058.08859781,0
+XRAY.US,D,19980616,000000,7.33637,7.41019,7.21629,7.33637,515823.26957555,0
+XRAY.US,D,19980617,000000,7.30858,7.43738,7.30858,7.41019,2105835.6919244,0
+XRAY.US,D,19980618,000000,7.41019,7.41019,7.26254,7.33637,1604116.0319105,0
+XRAY.US,D,19980619,000000,7.37328,7.39123,7.24438,7.24438,573331.12807018,0
+XRAY.US,D,19980622,000000,7.29955,7.29955,7.17959,7.21629,356324.999814,0
+XRAY.US,D,19980623,000000,7.26254,7.26254,7.17959,7.24438,922711.64960701,0
+XRAY.US,D,19980624,000000,7.21629,7.37328,7.21629,7.33637,367175.55816696,0
+XRAY.US,D,19980625,000000,7.39123,7.46526,7.23485,7.37328,382366.54141322,0
+XRAY.US,D,19980626,000000,7.39123,7.49315,7.3452,7.46526,323559.67950847,0
+XRAY.US,D,19980629,000000,7.39123,7.49315,7.27137,7.27137,319432.89986182,0
+XRAY.US,D,19980630,000000,7.3452,7.41933,7.23485,7.41933,608705.54056257,0
+XRAY.US,D,19980701,000000,7.41933,7.53909,7.41019,7.41933,351770.92967404,0
+XRAY.US,D,19980702,000000,7.41933,7.53909,7.41933,7.49315,421644.01069961,0
+XRAY.US,D,19980706,000000,7.49315,7.61292,7.41933,7.55755,311185.38713213,0
+XRAY.US,D,19980707,000000,7.61292,7.6404,7.49315,7.61292,360883.10099636,0
+XRAY.US,D,19980708,000000,7.6404,7.6404,7.53909,7.6404,435749.63578239,0
+XRAY.US,D,19980709,000000,7.65847,7.65847,7.19804,7.37328,1765567.3417099,0
+XRAY.US,D,19980710,000000,7.39123,7.39123,7.12421,7.17959,1065718.9249516,0
+XRAY.US,D,19980713,000000,7.27137,7.27137,7.12421,7.21629,1101740.3197475,0
+XRAY.US,D,19980714,000000,7.25331,7.39123,7.23485,7.27137,334840.55163654,0
+XRAY.US,D,19980715,000000,7.23485,7.30858,6.97655,7.12421,1581759.8708162,0
+XRAY.US,D,19980716,000000,7.19804,7.19804,6.90293,7.10556,622160.15229939,0
+XRAY.US,D,19980717,000000,6.97655,7.19804,6.97655,7.12421,1002790.3222032,0
+XRAY.US,D,19980720,000000,7.16083,7.27137,7.12421,7.27137,430539.51349348,0
+XRAY.US,D,19980721,000000,7.39123,7.39123,7.16083,7.23485,785565.50989734,0
+XRAY.US,D,19980722,000000,7.17959,7.23485,7.08769,7.14277,490001.41978658,0
+XRAY.US,D,19980723,000000,7.19804,7.39123,7.19804,7.3452,661656.30563542,0
+XRAY.US,D,19980724,000000,7.3452,7.6404,7.33637,7.6404,708092.90620624,0
+XRAY.US,D,19980727,000000,7.72317,7.94474,7.41933,7.41933,2056354.6465886,0
+XRAY.US,D,19980728,000000,7.56677,7.56677,7.41933,7.49315,554668.40956564,0
+XRAY.US,D,19980729,000000,7.56677,7.6404,7.49315,7.58474,2177882.5125587,0
+XRAY.US,D,19980730,000000,7.75095,7.75095,7.46526,7.6404,269957.90108964,0
+XRAY.US,D,19980731,000000,7.6404,7.6404,7.46526,7.56677,881265.47951487,0
+XRAY.US,D,19980803,000000,7.61292,7.6404,7.56677,7.58474,139752.20861473,0
+XRAY.US,D,19980804,000000,7.72317,7.72317,7.53909,7.57571,394083.77388001,0
+XRAY.US,D,19980805,000000,7.56677,7.65847,7.49315,7.58474,257154.30269879,0
+XRAY.US,D,19980806,000000,7.56677,7.6404,7.46526,7.58474,561179.55078589,0
+XRAY.US,D,19980807,000000,7.68635,7.77883,7.56677,7.68635,418826.31206908,0
+XRAY.US,D,19980810,000000,7.6404,7.68635,7.49315,7.56677,292956.0056845,0
+XRAY.US,D,19980811,000000,7.41933,7.56677,7.29955,7.46526,337446.6205416,0
+XRAY.US,D,19980812,000000,7.46526,7.56677,7.30858,7.49315,623676.83199858,0
+XRAY.US,D,19980813,000000,7.53909,7.53909,7.41019,7.41933,419692.9861829,0
+XRAY.US,D,19980814,000000,7.49315,7.49315,7.39123,7.49315,1241714.2356937,0
+XRAY.US,D,19980817,000000,7.39123,7.46526,7.33637,7.33637,638218.81742007,0
+XRAY.US,D,19980818,000000,7.30858,7.53909,7.30858,7.53909,636480.43038943,0
+XRAY.US,D,19980819,000000,7.49315,7.56677,7.41933,7.46526,353504.27790168,0
+XRAY.US,D,19980820,000000,7.41019,7.41019,7.30858,7.39123,976532.11207549,0
+XRAY.US,D,19980821,000000,7.30858,7.30858,7.12421,7.16083,517779.33289525,0
+XRAY.US,D,19980824,000000,7.16083,7.16083,6.99511,7.05028,775364.95712974,0
+XRAY.US,D,19980825,000000,7.06904,7.10556,7.05028,7.07836,1015809.5813619,0
+XRAY.US,D,19980826,000000,7.06904,7.08769,6.52517,6.64453,536223.36735014,0
+XRAY.US,D,19980827,000000,6.68204,6.75547,6.52517,6.73691,1430508.1060237,0
+XRAY.US,D,19980828,000000,6.7003,6.71876,6.60822,6.66348,733697.07970616,0
+XRAY.US,D,19980831,000000,6.68204,6.71876,6.30398,6.34079,295779.75087861,0
+XRAY.US,D,19980901,000000,6.37751,6.8936,6.34079,6.79239,776885.66787132,0
+XRAY.US,D,19980902,000000,6.79239,6.92148,6.64453,6.79239,508013.12494516,0
+XRAY.US,D,19980903,000000,6.62697,6.86602,6.62697,6.79239,270394.26142834,0
+XRAY.US,D,19980904,000000,6.75547,6.86602,6.66348,6.86602,834824.84790166,0
+XRAY.US,D,19980908,000000,6.92148,6.97655,6.8294,6.8294,1008651.457838,0
+XRAY.US,D,19980909,000000,6.8294,6.90293,6.75547,6.84756,233281.46190532,0
+XRAY.US,D,19980910,000000,6.68204,6.71876,6.37751,6.37751,639302.16006235,0
+XRAY.US,D,19980911,000000,6.56207,6.56207,6.34079,6.45154,1107604.4786642,0
+XRAY.US,D,19980914,000000,6.68204,6.75547,6.41482,6.62697,790338.26408695,0
+XRAY.US,D,19980915,000000,6.56207,6.64453,6.48815,6.55285,327248.0832952,0
+XRAY.US,D,19980916,000000,6.52517,6.79239,6.52517,6.75547,1263847.6816959,0
+XRAY.US,D,19980917,000000,6.79239,6.93994,6.56207,6.90293,928134.409382,0
+XRAY.US,D,19980918,000000,6.97655,7.01357,6.66348,6.8294,409493.44117591,0
+XRAY.US,D,19980921,000000,6.71876,6.71876,6.37751,6.68204,260843.71424612,0
+XRAY.US,D,19980922,000000,6.64453,6.90293,6.64453,6.75547,793813.02262703,0
+XRAY.US,D,19980923,000000,6.8294,6.86602,6.64453,6.71876,371084.66152454,0
+XRAY.US,D,19980924,000000,6.71876,6.79239,6.64453,6.7003,966769.9351678,0
+XRAY.US,D,19980925,000000,6.76471,6.76471,6.55285,6.61745,518864.69105872,0
+XRAY.US,D,19980928,000000,6.72789,6.72789,6.55285,6.65406,660354.27894349,0
+XRAY.US,D,19980929,000000,6.61745,6.72789,6.51603,6.51603,828532.39073106,0
+XRAY.US,D,19980930,000000,6.58053,6.65406,6.47902,6.65406,783610.45433824,0
+XRAY.US,D,19981001,000000,6.51603,6.56207,6.249,6.32223,730224.33668727,0
+XRAY.US,D,19981002,000000,6.32223,6.39626,6.2117,6.28533,714387.37889804,0
+XRAY.US,D,19981005,000000,6.28533,6.28533,6.23025,6.28533,434664.27761892,0
+XRAY.US,D,19981006,000000,6.249,6.39626,6.249,6.39626,1733883.3485254,0
+XRAY.US,D,19981007,000000,6.32223,6.47902,6.249,6.39626,644293.59830161,0
+XRAY.US,D,19981008,000000,6.43268,6.43268,5.99071,6.35924,324643.02215075,0
+XRAY.US,D,19981009,000000,6.2117,6.39626,6.13797,6.17468,1072449.7579821,0
+XRAY.US,D,19981012,000000,6.39626,6.47902,6.28533,6.32223,275816.01344273,0
+XRAY.US,D,19981013,000000,6.2117,6.47902,6.2117,6.35924,281456.44950677,0
+XRAY.US,D,19981014,000000,6.28533,6.43268,6.249,6.35924,785565.50989734,0
+XRAY.US,D,19981015,000000,6.28533,6.37751,5.95389,6.10115,505842.40861822,0
+XRAY.US,D,19981016,000000,6.17468,6.35924,5.99071,6.17468,1116935.3340362,0
+XRAY.US,D,19981019,000000,6.34079,6.43268,6.249,6.39626,1471744.6619116,0
+XRAY.US,D,19981020,000000,6.43268,6.58053,6.35924,6.51603,1971939.5801416,0
+XRAY.US,D,19981021,000000,6.55285,6.65406,6.55285,6.64453,1432681.8456324,0
+XRAY.US,D,19981022,000000,6.72789,6.76471,6.69088,6.72789,1288154.8673069,0
+XRAY.US,D,19981023,000000,6.72789,6.80122,6.69088,6.80122,371084.66152454,0
+XRAY.US,D,19981026,000000,6.80122,6.94937,6.76471,6.93994,993025.12201368,0
+XRAY.US,D,19981027,000000,6.83843,7.17959,6.83843,7.17959,2276616.8493353,0
+XRAY.US,D,19981028,000000,7.14277,7.40076,6.99511,7.29032,651019.39252913,0
+XRAY.US,D,19981029,000000,7.36405,7.55755,7.17959,7.43738,231761.75892433,0
+XRAY.US,D,19981030,000000,7.55755,7.77883,7.47459,7.65847,512352.54207787,0
+XRAY.US,D,19981102,000000,7.63117,7.80592,7.58474,7.65847,465694.23417562,0
+XRAY.US,D,19981103,000000,7.63117,7.66789,7.49315,7.49315,874319.99347711,0
+XRAY.US,D,19981104,000000,7.51091,7.65847,7.51091,7.65847,1571780.0176195,0
+XRAY.US,D,19981105,000000,7.65847,7.65847,7.58474,7.58474,654925.47260492,0
+XRAY.US,D,19981106,000000,7.65847,7.65847,7.55755,7.56677,358059.35580225,0
+XRAY.US,D,19981109,000000,7.58474,7.6404,7.47459,7.6404,498030.24846663,0
+XRAY.US,D,19981110,000000,7.65847,7.65847,7.55755,7.58474,249995.17141436,0
+XRAY.US,D,19981111,000000,7.6404,7.77883,7.63117,7.68635,819632.85689481,0
+XRAY.US,D,19981112,000000,7.65847,7.77883,7.63117,7.72317,115663.70705341,0
+XRAY.US,D,19981113,000000,7.77883,7.88014,7.65847,7.80592,426419.78817102,0
+XRAY.US,D,19981116,000000,7.7324,7.88014,7.7049,7.77883,536442.05139979,0
+XRAY.US,D,19981117,000000,7.7324,8.03663,7.7324,7.95387,269957.90108964,0
+XRAY.US,D,19981118,000000,7.88014,8.03663,7.88014,7.95387,579844.28481163,0
+XRAY.US,D,19981119,000000,7.88014,8.03663,7.77883,8.03663,1060079.4966481,0
+XRAY.US,D,19981120,000000,8.03663,8.18398,7.99982,8.03663,706791.88727491,0
+XRAY.US,D,19981123,000000,8.14707,8.25801,8.03663,8.14707,128902.65802238,0
+XRAY.US,D,19981124,000000,8.14707,8.33154,8.03663,8.29463,332888.51935924,0
+XRAY.US,D,19981125,000000,8.33154,8.33154,8.18398,8.18398,262794.73876282,0
+XRAY.US,D,19981127,000000,8.18398,8.29463,8.11055,8.18398,40795.156746179,0
+XRAY.US,D,19981130,000000,8.11055,8.25801,7.99982,7.99982,329632.44486881,0
+XRAY.US,D,19981201,000000,7.97194,8.07335,7.97194,7.97194,523635.42972714,0
+XRAY.US,D,19981202,000000,7.92559,8.03663,7.88014,7.88014,489566.06720848,0
+XRAY.US,D,19981203,000000,7.88014,7.95387,7.7049,7.7049,221129.88462103,0
+XRAY.US,D,19981204,000000,7.7324,7.85226,7.65847,7.7324,344607.76734722,0
+XRAY.US,D,19981207,000000,7.65847,7.88014,7.65847,7.85226,384106.94396505,0
+XRAY.US,D,19981208,000000,7.80592,7.87052,7.56677,7.58474,639953.17340831,0
+XRAY.US,D,19981209,000000,7.51091,7.51091,7.40076,7.42835,585482.70535447,0
+XRAY.US,D,19981210,000000,7.41933,7.45584,7.40076,7.41933,356543.68386365,0
+XRAY.US,D,19981211,000000,7.40076,7.45584,7.40076,7.40076,776016.97823631,0
+XRAY.US,D,19981214,000000,7.43738,7.45584,7.40076,7.41933,542301.17151348,0
+XRAY.US,D,19981215,000000,7.41933,7.45584,7.32694,7.43738,646027.95428986,0
+XRAY.US,D,19981216,000000,7.45584,7.51091,7.40076,7.45584,637350.12778505,0
+XRAY.US,D,19981217,000000,7.43738,7.58474,7.43738,7.49315,606968.16129253,0
+XRAY.US,D,19981218,000000,7.49315,7.55755,7.45584,7.45584,508875.7680166,0
+XRAY.US,D,19981221,000000,7.43738,7.58474,7.43738,7.53909,271911.94888813,0
+XRAY.US,D,19981222,000000,7.49315,7.51091,7.29032,7.30858,731961.71595732,0
+XRAY.US,D,19981223,000000,7.21629,7.49315,7.21629,7.43738,254768.93336457,0
+XRAY.US,D,19981224,000000,7.40076,7.58474,7.40076,7.51091,107200.53355586,0
+XRAY.US,D,19981228,000000,7.45584,7.75095,7.45584,7.67722,151253.78031366,0
+XRAY.US,D,19981229,000000,7.75095,7.82458,7.56677,7.82458,468515.96384853,0
+XRAY.US,D,19981230,000000,7.67722,7.82458,7.67722,7.82458,388220.62272392,0
+XRAY.US,D,19981231,000000,7.82458,7.87052,7.60339,7.67722,478063.48774896,0
+XRAY.US,D,19990104,000000,7.75095,7.85226,7.6404,7.6404,1029696.522395,0
+XRAY.US,D,19990105,000000,7.67722,7.75095,7.56677,7.72317,629104.63057655,0
+XRAY.US,D,19990106,000000,7.72317,7.79729,7.3452,7.79729,580493.2826364,0
+XRAY.US,D,19990107,000000,7.60339,7.82458,7.60339,7.77883,335063.26672858,0
+XRAY.US,D,19990108,000000,7.7324,7.82458,7.65847,7.67722,328333.44145867,0
+XRAY.US,D,19990111,000000,7.60339,7.7324,7.43738,7.43738,399730.25650763,0
+XRAY.US,D,19990112,000000,7.52976,7.52976,7.22552,7.22552,294913.07676478,0
+XRAY.US,D,19990113,000000,7.18891,7.41933,7.01357,7.3452,400161.57804334,0
+XRAY.US,D,19990114,000000,7.26254,7.45584,7.26254,7.3452,223080.90913772,0
+XRAY.US,D,19990115,000000,7.45584,7.87052,7.41933,7.75095,999100.91065582,0
+XRAY.US,D,19990119,000000,7.75095,7.79729,7.6404,7.77883,1212632.2803719,0
+XRAY.US,D,19990120,000000,7.7324,7.88014,7.72317,7.77883,917070.20578238,0
+XRAY.US,D,19990121,000000,7.75095,7.94474,7.75095,7.89861,728489.98069903,0
+XRAY.US,D,19990122,000000,7.75095,7.87052,7.60339,7.60339,519296.01259444,0
+XRAY.US,D,19990125,000000,7.6404,7.72317,7.52976,7.6404,444430.485569,0
+XRAY.US,D,19990126,000000,7.6404,7.72317,7.56677,7.62205,342219.37473121,0
+XRAY.US,D,19990127,000000,7.67722,7.89861,7.6404,7.77883,1128872.2583132,0
+XRAY.US,D,19990128,000000,7.7324,7.94474,7.7324,7.88014,1003443.3510703,0
+XRAY.US,D,19990129,000000,7.87052,8.20255,7.80592,8.20255,759524.97605871,0
+XRAY.US,D,19990201,000000,8.16573,8.20255,7.97194,7.97194,552718.39280953,0
+XRAY.US,D,19990202,000000,7.94474,8.04586,7.88014,8.01807,170567.51216417,0
+XRAY.US,D,19990203,000000,7.89861,8.12862,7.85226,7.95387,473945.7779477,0
+XRAY.US,D,19990204,000000,7.87052,8.01807,7.87052,7.88014,227423.34955223,0
+XRAY.US,D,19990205,000000,7.87052,8.0919,7.87052,8.07335,819632.85689481,0
+XRAY.US,D,19990208,000000,8.04586,8.16573,8.04586,8.04586,832218.77899661,0
+XRAY.US,D,19990209,000000,7.97194,8.05499,7.94474,8.04586,633659.70847711,0
+XRAY.US,D,19990210,000000,8.01807,8.04586,7.89861,7.92559,590910.50393244,0
+XRAY.US,D,19990211,000000,7.89861,8.01807,7.89861,7.99982,889944.31378028,0
+XRAY.US,D,19990212,000000,7.94474,8.01807,7.92559,7.92559,143224.95163362,0
+XRAY.US,D,19990216,000000,7.94474,8.0919,7.94474,8.01807,547074.9334637,0
+XRAY.US,D,19990217,000000,8.07335,8.07335,7.75095,7.80592,742600.6445848,0
+XRAY.US,D,19990218,000000,7.82458,7.92559,7.79729,7.80592,912297.45159276,0
+XRAY.US,D,19990219,000000,7.87052,7.99982,7.79729,7.92559,239142.5975402,0
+XRAY.US,D,19990222,000000,7.89861,7.94474,7.89861,7.91686,699415.07970143,0
+XRAY.US,D,19990223,000000,7.87052,7.92559,7.82458,7.87052,279288.75646161,0
+XRAY.US,D,19990224,000000,7.80592,7.89861,7.75095,7.75095,559007.82669833,0
+XRAY.US,D,19990225,000000,7.72317,7.72317,7.47459,7.60339,175774.61117129,0
+XRAY.US,D,19990226,000000,7.62205,7.67722,7.52976,7.60339,326160.70961054,0
+XRAY.US,D,19990301,000000,7.52976,7.72317,7.45584,7.72317,333543.5637476,0
+XRAY.US,D,19990302,000000,7.72317,7.75095,7.49315,7.60339,73780.168861966,0
+XRAY.US,D,19990303,000000,7.67722,7.75095,7.56677,7.67722,102212.11859838,0
+XRAY.US,D,19990304,000000,7.7693,7.7693,7.58474,7.69587,149738.10837507,0
+XRAY.US,D,19990305,000000,7.69587,7.88014,7.62205,7.82458,287534.25367011,0
+XRAY.US,D,19990308,000000,7.84323,7.84323,7.65847,7.84323,306416.6639849,0
+XRAY.US,D,19990309,000000,7.69587,7.74172,7.62205,7.6404,450942.63454985,0
+XRAY.US,D,19990310,000000,7.62205,7.69587,7.58474,7.6404,985425.59934816,0
+XRAY.US,D,19990311,000000,7.62205,7.71403,7.58474,7.62205,299469.16242594,0
+XRAY.US,D,19990312,000000,7.58474,7.60339,7.54822,7.58474,372165.98864563,0
+XRAY.US,D,19990315,000000,7.54822,7.58474,7.47459,7.51091,94183.28991834,0
+XRAY.US,D,19990316,000000,7.47459,7.55755,7.42835,7.47459,315315.19006056,0
+XRAY.US,D,19990317,000000,7.47459,7.47459,7.38221,7.41019,163840.71017606,0
+XRAY.US,D,19990318,000000,7.36405,7.51091,7.32694,7.47459,189442.86815478,0
+XRAY.US,D,19990319,000000,7.36405,7.40076,7.25331,7.25331,387572.63265975,0
+XRAY.US,D,19990322,000000,7.21629,7.32694,7.11469,7.17959,697463.04742413,0
+XRAY.US,D,19990323,000000,7.21629,7.21629,6.40539,6.60822,1483456.8555754,0
+XRAY.US,D,19990324,000000,6.87544,7.11469,6.80122,7.11469,589392.81647265,0
+XRAY.US,D,19990325,000000,7.0229,7.25331,7.0229,7.13374,834607.17161261,0
+XRAY.US,D,19990326,000000,7.09643,7.17959,7.0229,7.05941,1079176.5599702,0
+XRAY.US,D,19990329,000000,7.0229,7.09643,7.0229,7.04126,202899.4954128,0
+XRAY.US,D,19990330,000000,7.0229,7.09643,6.87544,6.93994,1079176.5599702,0
+XRAY.US,D,19990331,000000,6.87544,6.98618,6.87544,6.94937,790123.6110797,0
+XRAY.US,D,19990401,000000,6.93072,6.98618,6.87544,6.91215,819200.52759849,0
+XRAY.US,D,19990405,000000,6.91215,7.00435,6.87544,6.91215,466128.57899313,0
+XRAY.US,D,19990406,000000,6.87544,6.94937,6.75547,6.80122,937035.95873945,0
+XRAY.US,D,19990407,000000,6.80122,6.93072,6.64453,6.67281,225903.64657124,0
+XRAY.US,D,19990408,000000,6.68204,6.80122,6.571,6.68204,228074.36289819,0
+XRAY.US,D,19990409,000000,6.68204,6.80122,6.571,6.75547,321597.56962519,0
+XRAY.US,D,19990412,000000,6.59879,6.80122,6.36838,6.78356,445951.19631058,0
+XRAY.US,D,19990413,000000,6.80122,6.91215,6.71876,6.83843,539048.12030485,0
+XRAY.US,D,19990414,000000,6.87544,6.98618,6.80122,6.80122,2071547.6453561,0
+XRAY.US,D,19990415,000000,6.80122,6.93072,6.80122,6.90293,1555723.36802,0
+XRAY.US,D,19990416,000000,6.87544,7.0229,6.87544,6.8936,572897.79101326,0
+XRAY.US,D,19990419,000000,6.91215,7.05941,6.87544,6.91215,719377.80937671,0
+XRAY.US,D,19990420,000000,7.0229,7.09643,6.91215,7.04126,1001488.2955112,0
+XRAY.US,D,19990421,000000,7.05941,7.11469,6.96743,7.11469,634744.05887999,0
+XRAY.US,D,19990422,000000,7.0229,7.42835,7.0229,7.36405,1224137.8831133,0
+XRAY.US,D,19990423,000000,7.32694,7.41019,7.32694,7.40076,299033.80984784,0
+XRAY.US,D,19990426,000000,7.40076,7.54822,7.38221,7.48373,570730.09796811,0
+XRAY.US,D,19990427,000000,7.51091,7.92559,7.47459,7.78766,1763178.949094,0
+XRAY.US,D,19990428,000000,7.71403,7.84323,7.69587,7.82458,943548.1077203,0
+XRAY.US,D,19990429,000000,7.78766,7.88014,7.75998,7.80592,1226740.9287365,0
+XRAY.US,D,19990430,000000,7.80592,8.0275,7.80592,7.82458,419692.9861829,0
+XRAY.US,D,19990503,000000,7.92559,7.92559,7.7693,7.80592,809433.31188781,0
+XRAY.US,D,19990504,000000,7.7693,7.94474,7.7693,7.94474,398208.53800544,0
+XRAY.US,D,19990505,000000,7.92559,8.07335,7.84323,7.99982,334840.55163654,0
+XRAY.US,D,19990506,000000,8.0275,8.0275,7.88014,7.95387,367825.56375233,0
+XRAY.US,D,19990507,000000,8.0275,8.04586,7.92559,7.99982,345691.1099895,0
+XRAY.US,D,19990510,000000,7.99982,8.0275,7.84323,7.97194,245439.0857532,0
+XRAY.US,D,19990511,000000,7.92559,8.10133,7.92559,8.07335,472855.38098124,0
+XRAY.US,D,19990512,000000,8.0275,8.23926,8.01807,8.2207,371732.65158872,0
+XRAY.US,D,19990513,000000,8.25801,8.58964,8.14707,8.56205,753448.17965597,0
+XRAY.US,D,19990514,000000,8.51591,8.56205,7.95387,8.11939,980436.17663009,0
+XRAY.US,D,19990517,000000,7.99982,8.14707,7.99982,8.07335,276682.68755655,0
+XRAY.US,D,19990518,000000,8.10133,8.33154,8.10133,8.18398,232414.78779149,0
+XRAY.US,D,19990519,000000,8.07335,8.36846,8.07335,8.33154,134542.08632582,0
+XRAY.US,D,19990520,000000,8.29463,8.3497,8.18398,8.18398,214835.41192923,0
+XRAY.US,D,19990521,000000,8.27598,8.29463,8.0275,8.0275,527329.88007747,0
+XRAY.US,D,19990524,000000,7.99982,8.10133,7.99982,8.04586,179467.04600043,0
+XRAY.US,D,19990525,000000,8.10133,8.14707,7.97194,8.07335,490869.10166101,0
+XRAY.US,D,19990526,000000,7.92559,7.99982,7.7693,7.95387,273646.30487638,0
+XRAY.US,D,19990527,000000,7.92559,8.07335,7.92559,7.99982,391264.05972828,0
+XRAY.US,D,19990528,000000,7.93532,8.11939,7.88014,8.07335,650370.39470436,0
+XRAY.US,D,19990601,000000,8.0919,8.18398,7.99982,8.14707,233066.80889806,0
+XRAY.US,D,19990602,000000,8.14707,8.36846,8.10133,8.33154,459838.13734372,0
+XRAY.US,D,19990603,000000,8.23926,8.4788,8.2207,8.29463,1413800.4430783,0
+XRAY.US,D,19990604,000000,8.31329,8.33154,8.14707,8.14707,246735.06588154,0
+XRAY.US,D,19990607,000000,8.14707,8.18398,7.7693,7.92559,785565.50989734,0
+XRAY.US,D,19990608,000000,7.92559,7.95387,7.71403,7.7693,649284.02878029,0
+XRAY.US,D,19990609,000000,7.7324,7.84323,7.71403,7.80592,1115850.9836333,0
+XRAY.US,D,19990610,000000,7.78766,7.95387,7.75095,7.94474,595034.26029729,0
+XRAY.US,D,19990611,000000,8.01807,8.07335,7.94474,7.99982,914034.8308628,0
+XRAY.US,D,19990614,000000,7.95387,7.97194,7.47459,7.47459,605666.1346006,0
+XRAY.US,D,19990615,000000,7.51091,7.95387,7.51091,7.80592,805965.60767192,0
+XRAY.US,D,19990616,000000,7.89861,7.89861,7.7324,7.75095,657098.20445307,0
+XRAY.US,D,19990617,000000,7.84323,8.07335,7.7693,8.07335,1138417.7666925,0
+XRAY.US,D,19990618,000000,7.99982,8.07335,7.7693,7.7693,572246.7776673,0
+XRAY.US,D,19990621,000000,7.7324,7.92559,7.7324,7.80592,345691.1099895,0
+XRAY.US,D,19990622,000000,7.75095,8.19302,7.75095,7.97194,924016.69958073,0
+XRAY.US,D,19990623,000000,7.97194,8.17496,7.93532,8.11939,423814.72702655,0
+XRAY.US,D,19990624,000000,8.18398,8.21178,7.71403,7.7324,589825.14576897,0
+XRAY.US,D,19990625,000000,7.71403,8.0919,7.71403,8.0275,563781.58864855,0
+XRAY.US,D,19990628,000000,8.0919,8.21178,7.99982,8.18398,297949.45944496,0
+XRAY.US,D,19990629,000000,8.21178,8.26714,7.99982,8.23926,352420.9352594,0
+XRAY.US,D,19990630,000000,8.26714,8.71884,8.0275,8.64481,1004092.3488951,0
+XRAY.US,D,19990701,000000,8.46084,8.61713,8.31329,8.33154,536223.36735014,0
+XRAY.US,D,19990702,000000,8.31329,8.42362,8.31329,8.36846,470037.68235071,0
+XRAY.US,D,19990706,000000,8.3497,8.57138,8.16573,8.38711,569641.71652284,0
+XRAY.US,D,19990707,000000,8.38711,8.49755,8.38711,8.46084,320081.89768659,0
+XRAY.US,D,19990708,000000,8.44209,8.53417,8.40517,8.46084,661656.30563542,0
+XRAY.US,D,19990709,000000,8.44209,8.46084,8.3497,8.38711,909259.05339138,0
+XRAY.US,D,19990712,000000,8.38711,8.48793,8.38711,8.46084,1512756.4871862,0
+XRAY.US,D,19990713,000000,8.46084,8.46084,8.19302,8.31329,537307.71775302,0
+XRAY.US,D,19990714,000000,8.33154,8.44209,8.26714,8.29463,596119.61846077,0
+XRAY.US,D,19990715,000000,8.36846,8.51591,8.3497,8.46084,868030.5595883,0
+XRAY.US,D,19990716,000000,8.46084,8.61713,8.42362,8.53417,1997985.1527832,0
+XRAY.US,D,19990719,000000,8.61713,8.64481,8.46084,8.61713,227203.65774198,0
+XRAY.US,D,19990720,000000,8.53417,8.70951,8.49755,8.58964,368912.937437,0
+XRAY.US,D,19990721,000000,8.64481,8.78334,8.49755,8.69076,567904.3372528,0
+XRAY.US,D,19990722,000000,8.70951,8.73719,8.53417,8.66356,517994.99366311,0
+XRAY.US,D,19990723,000000,8.69076,8.69076,8.26714,8.29463,750408.773694,0
+XRAY.US,D,19990726,000000,8.26714,8.3497,8.0919,8.33154,339835.0131576,0
+XRAY.US,D,19990727,000000,8.38711,8.46084,8.33154,8.38711,1157731.4985429,0
+XRAY.US,D,19990728,000000,8.42362,8.42362,8.33154,8.36846,896677.16233198,0
+XRAY.US,D,19990729,000000,8.38711,8.40517,8.23926,8.33154,355238.63388992,0
+XRAY.US,D,19990730,000000,8.38711,8.38711,7.94474,8.10133,702451.4623816,0
+XRAY.US,D,19990802,000000,8.0919,8.11939,7.89861,8.01807,363485.13885902,0
+XRAY.US,D,19990803,000000,7.97194,8.11939,7.97194,8.07335,269303.86446187,0
+XRAY.US,D,19990804,000000,7.99982,8.0919,7.84323,7.84323,174472.58447936,0
+XRAY.US,D,19990805,000000,7.6404,7.67722,7.42835,7.47459,585920.07345377,0
+XRAY.US,D,19990806,000000,7.48373,7.71403,7.47459,7.59397,1107604.4786642,0
+XRAY.US,D,19990809,000000,7.71403,7.80592,7.42835,7.48373,346129.4858494,0
+XRAY.US,D,19990810,000000,7.42835,7.45584,6.91215,7.33637,588305.44278798,0
+XRAY.US,D,19990811,000000,7.40076,7.62205,7.33637,7.59397,424246.04856228,0
+XRAY.US,D,19990812,000000,7.48373,7.62205,7.35452,7.54822,242179.98798097,0
+XRAY.US,D,19990813,000000,7.52024,7.6404,7.52024,7.56677,171219.53327073,0
+XRAY.US,D,19990816,000000,7.40076,7.48373,7.26254,7.3452,452022.95391034,0
+XRAY.US,D,19990817,000000,7.35452,7.52024,7.33637,7.41019,877577.07572813,0
+XRAY.US,D,19990818,000000,7.41933,7.48373,7.20687,7.33637,713303.02849516,0
+XRAY.US,D,19990819,000000,7.2808,7.2808,6.9581,7.20687,944632.45812318,0
+XRAY.US,D,19990820,000000,7.18891,7.50228,7.18891,7.48373,704622.17870855,0
+XRAY.US,D,19990823,000000,7.48373,7.50228,7.33637,7.41019,546421.90459654,0
+XRAY.US,D,19990824,000000,7.48373,7.48373,7.38221,7.41019,524286.44307312,0
+XRAY.US,D,19990825,000000,7.41019,7.41019,7.2808,7.35452,502152.99707088,0
+XRAY.US,D,19990826,000000,7.33637,7.38221,7.17046,7.2808,535573.36176478,0
+XRAY.US,D,19990827,000000,7.26254,7.47459,7.22552,7.31752,601977.73081386,0
+XRAY.US,D,19990830,000000,7.2808,7.33637,7.22552,7.26254,917070.20578238,0
+XRAY.US,D,19990831,000000,7.33637,7.42835,7.22552,7.42835,889944.31378028,0
+XRAY.US,D,19990901,000000,7.42835,7.59397,7.29955,7.47459,277770.06124122,0
+XRAY.US,D,19990902,000000,7.33637,7.48373,7.33637,7.33637,314659.1379116,0
+XRAY.US,D,19990903,000000,7.42835,7.45584,7.33637,7.42835,467000.29190994,0
+XRAY.US,D,19990907,000000,7.48373,7.48373,7.2808,7.31752,531232.93687147,0
+XRAY.US,D,19990908,000000,7.29955,7.33637,7.2808,7.31752,658616.89967346,0
+XRAY.US,D,19990909,000000,7.33637,7.35452,7.2808,7.31752,426200.09636077,0
+XRAY.US,D,19990910,000000,7.41019,7.41019,7.29955,7.38221,468083.63455222,0
+XRAY.US,D,19990913,000000,7.41019,7.41019,7.24438,7.2808,782529.12721716,0
+XRAY.US,D,19990914,000000,7.26254,7.2808,7.03223,7.03223,791640.29077888,0
+XRAY.US,D,19990915,000000,7.03223,7.18891,7.03223,7.07836,555757.79877149,0
+XRAY.US,D,19990916,000000,7.07836,7.11469,6.88447,7.0229,618902.06228776,0
+XRAY.US,D,19990917,000000,6.94937,7.0229,6.81074,6.91215,1070491.6791412,0
+XRAY.US,D,19990920,000000,6.91215,6.91215,6.68204,6.68204,487830.70345964,0
+XRAY.US,D,19990921,000000,6.64453,6.80122,6.58946,6.6355,939423.34359486,0
+XRAY.US,D,19990922,000000,6.60822,6.62697,6.47902,6.51603,1725423.1983097,0
+XRAY.US,D,19990923,000000,6.62697,6.62697,6.44201,6.53439,923150.02546692,0
+XRAY.US,D,19990924,000000,6.52517,6.55285,6.15672,6.37751,735431.43569441,0
+XRAY.US,D,19990927,000000,6.41482,6.56207,6.34079,6.42345,1067890.6490391,0
+XRAY.US,D,19990928,000000,6.44201,6.45154,6.15672,6.42345,779488.71349459,0
+XRAY.US,D,19990929,000000,6.48815,6.56207,6.40539,6.52517,671202.82177526,0
+XRAY.US,D,19990930,000000,6.51603,6.91215,6.47902,6.8294,1014940.8917269,0
+XRAY.US,D,19991001,000000,6.71876,6.75547,6.32223,6.40539,1024708.1074375,0
+XRAY.US,D,19991004,000000,6.34079,6.75547,6.34079,6.71876,480020.55882925,0
+XRAY.US,D,19991005,000000,6.7003,6.71876,6.52517,6.58053,437268.33100278,0
+XRAY.US,D,19991006,000000,6.58053,6.64453,6.58053,6.60822,443781.48774423,0
+XRAY.US,D,19991007,000000,6.62697,6.64453,6.52517,6.61745,584400.37047279,0
+XRAY.US,D,19991008,000000,6.58053,6.7003,6.52517,6.58053,374121.04420472,0
+XRAY.US,D,19991011,000000,6.58053,6.71876,6.55285,6.6355,952662.29456381,0
+XRAY.US,D,19991012,000000,6.60822,6.62697,6.52517,6.56207,270171.5463363,0
+XRAY.US,D,19991013,000000,6.52517,6.62697,6.41482,6.62697,1547038.487191,0
+XRAY.US,D,19991014,000000,6.62697,6.68204,6.48815,6.51603,1413800.4430783,0
+XRAY.US,D,19991015,000000,6.52517,6.77413,6.45154,6.48815,567254.33166743,0
+XRAY.US,D,19991018,000000,6.51603,6.56207,6.33166,6.44201,556187.10478602,0
+XRAY.US,D,19991019,000000,6.52517,6.60822,6.44201,6.51603,457883.08178462,0
+XRAY.US,D,19991020,000000,6.62697,6.62697,6.48815,6.60822,465914.93374646,0
+XRAY.US,D,19991021,000000,6.51603,6.53439,6.28533,6.48815,485227.65783638,0
+XRAY.US,D,19991022,000000,6.51603,6.58053,6.47902,6.47902,627804.61940582,0
+XRAY.US,D,19991025,000000,6.51603,6.58053,6.47902,6.52517,737825.87487399,0
+XRAY.US,D,19991026,000000,6.77413,6.91215,6.32223,6.36838,421644.01069961,0
+XRAY.US,D,19991027,000000,6.40539,6.52517,6.34079,6.47902,932480.88083889,0
+XRAY.US,D,19991028,000000,6.52517,6.62697,6.45154,6.60822,1502985.2404331,0
+XRAY.US,D,19991029,000000,6.64453,6.98618,6.48815,6.9581,1195054.9200308,0
+XRAY.US,D,19991101,000000,6.98618,6.98618,6.79239,6.84756,1183120.0112751,0
+XRAY.US,D,19991102,000000,6.84756,7.13374,6.8294,7.09643,547074.9334637,0
+XRAY.US,D,19991103,000000,7.13374,7.13374,6.87544,6.92148,967857.30885247,0
+XRAY.US,D,19991104,000000,6.91215,7.06904,6.87544,6.94937,469816.98277987,0
+XRAY.US,D,19991105,000000,7.05941,7.18891,6.91215,7.13374,371951.33563837,0
+XRAY.US,D,19991108,000000,7.05941,7.13374,6.98618,7.05941,403202.99952651,0
+XRAY.US,D,19991109,000000,7.05941,7.09643,6.79239,6.87544,406889.38779205,0
+XRAY.US,D,19991110,000000,6.98618,6.98618,6.81074,6.87544,128037.99942974,0
+XRAY.US,D,19991111,000000,6.84756,7.24438,6.8294,7.15179,475678.11841475,0
+XRAY.US,D,19991112,000000,7.15179,7.24438,6.92148,7.12421,333755.19347307,0
+XRAY.US,D,19991115,000000,7.06904,7.09643,7.0229,7.09643,731095.04184349,0
+XRAY.US,D,19991117,000000,7.10556,7.29032,7.10556,7.15179,533184.96914877,0
+XRAY.US,D,19991118,000000,7.13374,7.33637,7.10556,7.23485,645162.28793664,0
+XRAY.US,D,19991119,000000,7.17046,7.29955,7.17046,7.26254,518429.33848062,0
+XRAY.US,D,19991122,000000,7.35452,7.40076,7.13374,7.17046,364574.52806489,0
+XRAY.US,D,19991123,000000,7.20687,7.2808,7.05941,7.10556,508013.12494516,0
+XRAY.US,D,19991124,000000,7.10556,7.13374,6.84756,7.05941,660785.60047922,0
+XRAY.US,D,19991126,000000,7.05941,7.05941,6.84756,6.88447,231982.45849518,0
+XRAY.US,D,19991129,000000,6.87544,7.29955,6.87544,7.17046,468739.68670116,0
+XRAY.US,D,19991130,000000,7.15179,7.20687,6.98618,7.18891,544469.87231924,0
+XRAY.US,D,19991201,000000,7.17046,7.20687,6.98618,7.03223,660354.27894349,0
+XRAY.US,D,19991202,000000,7.09643,7.09643,6.84756,6.88447,779488.71349459,0
+XRAY.US,D,19991203,000000,6.91215,7.17046,6.87544,7.17046,650151.71065471,0
+XRAY.US,D,19991206,000000,7.10556,7.10556,6.91215,6.92148,558142.16034511,0
+XRAY.US,D,19991207,000000,6.91215,6.9581,6.91215,6.9581,531232.93687147,0
+XRAY.US,D,19991208,000000,6.87544,6.9581,6.87544,6.87544,851099.17379021,0
+XRAY.US,D,19991209,000000,6.87544,7.0229,6.8294,6.97655,772544.23521743,0
+XRAY.US,D,19991210,000000,6.91215,6.9581,6.91215,6.91215,371297.29901061,0
+XRAY.US,D,19991213,000000,6.91215,6.94937,6.8294,6.8294,704402.4868983,0
+XRAY.US,D,19991214,000000,6.79239,7.20687,6.79239,7.13374,816594.45869344,0
+XRAY.US,D,19991215,000000,7.05941,7.09643,6.94937,7.05941,600676.71188252,0
+XRAY.US,D,19991216,000000,7.03223,7.42835,7.03223,7.40076,902750.93545293,0
+XRAY.US,D,19991217,000000,7.40076,7.41019,7.14277,7.18891,850018.85442972,0
+XRAY.US,D,19991220,000000,7.17046,7.22552,7.09643,7.09643,1103481.73006,0
+XRAY.US,D,19991221,000000,7.10556,7.20687,7.03223,7.20687,477194.79811394,0
+XRAY.US,D,19991222,000000,7.17046,7.18891,7.0229,7.05941,631055.65509325,0
+XRAY.US,D,19991223,000000,7.17046,7.22552,6.91215,7.22552,828098.04591355,0
+XRAY.US,D,19991227,000000,7.14277,7.26254,6.9581,7.13374,493040.82574856,0
+XRAY.US,D,19991228,000000,7.17959,7.21629,7.10556,7.20687,366523.53706039,0
+XRAY.US,D,19991229,000000,7.21629,7.21629,7.10556,7.15179,361534.11434232,0
+XRAY.US,D,19991230,000000,7.17959,7.26254,7.06904,7.26254,255199.24713969,0
+XRAY.US,D,19991231,000000,7.26254,7.26254,7.0229,7.10556,174472.58447936,0
+XRAY.US,D,20000103,000000,7.17959,7.21629,7.0229,7.06904,421208.6581215,0
+XRAY.US,D,20000104,000000,7.06904,7.14277,7.03223,7.06904,229812.74992883,0
+XRAY.US,D,20000105,000000,7.06904,7.26254,7.06904,7.18891,859346.6865199,0
+XRAY.US,D,20000106,000000,7.10556,7.24438,7.06904,7.20687,386488.28225687,0
+XRAY.US,D,20000107,000000,7.17959,7.24438,6.9581,7.17959,1013421.1887459,0
+XRAY.US,D,20000110,000000,7.17959,7.37328,7.09643,7.35452,443558.77265219,0
+XRAY.US,D,20000111,000000,7.29955,7.39123,7.29955,7.35452,420777.33658579,0
+XRAY.US,D,20000112,000000,7.36405,7.37328,7.14277,7.18891,772978.58003493,0
+XRAY.US,D,20000113,000000,7.17959,7.50228,7.14277,7.50228,613265.65726612,0
+XRAY.US,D,20000114,000000,7.52024,7.55755,7.29955,7.41019,841984.98694668,0
+XRAY.US,D,20000118,000000,7.29955,7.35452,7.24438,7.26254,390615.06190351,0
+XRAY.US,D,20000119,000000,7.21629,7.29955,7.20687,7.21629,450072.93715423,0
+XRAY.US,D,20000120,000000,7.21629,7.33637,7.0229,7.0229,841553.66541097,0
+XRAY.US,D,20000121,000000,7.06904,7.24438,7.03223,7.18891,1405338.2773413,0
+XRAY.US,D,20000124,000000,7.20687,7.37328,7.17959,7.33637,1157298.1614861,0
+XRAY.US,D,20000125,000000,7.41019,7.41019,7.17959,7.26254,1070716.4097544,0
+XRAY.US,D,20000126,000000,7.21629,7.33637,7.17959,7.33637,430108.19195776,0
+XRAY.US,D,20000127,000000,7.33637,7.50228,7.2808,7.35452,517345.99583834,0
+XRAY.US,D,20000128,000000,7.35452,7.52024,7.35452,7.47459,656661.84411436,0
+XRAY.US,D,20000131,000000,7.50228,7.52024,7.35452,7.44651,980436.17663009,0
+XRAY.US,D,20000201,000000,7.44651,7.56677,7.33637,7.52024,2001673.55657,0
+XRAY.US,D,20000202,000000,7.56677,7.7693,7.52024,7.7693,939423.34359486,0
+XRAY.US,D,20000203,000000,7.7324,7.82458,7.69587,7.80592,1489315.9756891,0
+XRAY.US,D,20000204,000000,7.82458,7.94474,7.75095,7.92559,755179.51236243,0
+XRAY.US,D,20000207,000000,7.97194,8.01807,7.92559,7.97194,1091108.4454442,0
+XRAY.US,D,20000208,000000,7.95387,7.99982,7.82458,7.95387,305112.62177177,0
+XRAY.US,D,20000209,000000,7.99982,8.01807,7.78766,7.86139,817465.16384965,0
+XRAY.US,D,20000210,000000,7.82458,7.86139,7.69587,7.71403,741945.60019645,0
+XRAY.US,D,20000211,000000,7.66789,7.71403,7.52024,7.6404,746721.37766786,0
+XRAY.US,D,20000214,000000,7.59397,7.64924,7.52024,7.54822,545123.90894699,0
+XRAY.US,D,20000215,000000,7.57571,7.59397,7.41019,7.48373,1140155.1459625,0
+XRAY.US,D,20000216,000000,7.52024,7.91686,7.44651,7.6404,1120190.400766,0
+XRAY.US,D,20000217,000000,7.7693,7.86139,7.39123,7.51091,689432.20322289,0
+XRAY.US,D,20000218,000000,7.50228,7.52024,7.47459,7.52024,805965.60767192,0
+XRAY.US,D,20000222,000000,7.54822,7.6404,7.44651,7.59397,474590.74473008,0
+XRAY.US,D,20000223,000000,7.59397,7.78766,7.56677,7.7324,553583.05140216,0
+XRAY.US,D,20000224,000000,7.75095,7.7693,7.54822,7.57571,866936.13157945,0
+XRAY.US,D,20000225,000000,7.52976,7.71403,7.52024,7.66789,636480.43038943,0
+XRAY.US,D,20000228,000000,7.66789,7.71403,7.29955,7.56677,614560.62963386,0
+XRAY.US,D,20000229,000000,7.59397,7.78766,7.06904,7.71403,702885.80719911,0
+XRAY.US,D,20000302,000000,7.71403,7.75095,7.63117,7.71403,853055.23710989,0
+XRAY.US,D,20000303,000000,7.6404,7.82458,7.6404,7.78766,355238.63388992,0
+XRAY.US,D,20000306,000000,7.6404,7.78766,7.59397,7.59397,1345005.665892,0
+XRAY.US,D,20000307,000000,7.66789,7.66789,7.44651,7.59397,1541397.0433663,0
+XRAY.US,D,20000308,000000,7.56677,7.6404,7.47459,7.48373,1031214.2098548,0
+XRAY.US,D,20000309,000000,7.52024,7.75095,7.44651,7.69587,562701.26928807,0
+XRAY.US,D,20000310,000000,7.66789,7.78766,7.52024,7.62205,578109.92882338,0
+XRAY.US,D,20000313,000000,7.53909,7.53909,7.21629,7.51091,613042.94217408,0
+XRAY.US,D,20000314,000000,7.41019,7.75095,7.41019,7.55755,1040116.7669728,0
+XRAY.US,D,20000315,000000,7.59397,8.20255,7.59397,7.86139,488918.0771443,0
+XRAY.US,D,20000316,000000,7.82458,8.11939,7.80592,8.11939,595034.26029729,0
+XRAY.US,D,20000317,000000,7.82458,8.11939,7.78766,8.0275,449857.27638638,0
+XRAY.US,D,20000320,000000,7.94474,8.42362,7.94474,8.29463,609572.21467639,0
+XRAY.US,D,20000321,000000,8.23926,8.5434,8.11939,8.40517,421644.01069961,0
+XRAY.US,D,20000322,000000,8.40517,8.40517,8.01807,8.29463,320732.91103256,0
+XRAY.US,D,20000323,000000,8.36846,8.36846,7.97194,8.20255,621940.46048913,0
+XRAY.US,D,20000324,000000,8.11939,8.23926,8.0275,8.04586,225037.98021801,0
+XRAY.US,D,20000327,000000,8.1563,8.31329,8.0919,8.20255,334191.55381177,0
+XRAY.US,D,20000328,000000,8.0919,8.57138,8.0919,8.5434,871500.27932539,0
+XRAY.US,D,20000329,000000,8.44209,8.63598,8.14707,8.29463,472429.09824851,0
+XRAY.US,D,20000330,000000,8.27598,8.44209,8.14707,8.16573,1404469.5877063,0
+XRAY.US,D,20000331,000000,8.14707,8.70951,8.14707,8.56205,1912267.0518836,0
+XRAY.US,D,20000403,000000,8.4788,8.48793,8.2207,8.25801,327462.73630247,0
+XRAY.US,D,20000404,000000,8.19302,8.59857,8.18398,8.27598,606100.47941811,0
+XRAY.US,D,20000405,000000,8.29463,8.69076,8.25801,8.29463,542301.17151348,0
+XRAY.US,D,20000406,000000,8.40517,8.48793,8.25801,8.33154,596983.26929279,0
+XRAY.US,D,20000407,000000,8.2207,8.44209,8.18398,8.39604,307501.01438778,0
+XRAY.US,D,20000410,000000,8.33154,8.44209,8.25801,8.25801,354157.30676884,0
+XRAY.US,D,20000411,000000,8.18398,8.48793,8.14707,8.27598,420559.66029673,0
+XRAY.US,D,20000412,000000,8.18398,8.6723,8.18398,8.56205,424246.04856228,0
+XRAY.US,D,20000413,000000,8.51591,8.72787,8.14707,8.51591,438137.0206378,0
+XRAY.US,D,20000414,000000,8.44209,8.6723,7.57571,8.14707,825710.66105815,0
+XRAY.US,D,20000417,000000,8.14707,8.29463,7.99982,8.29463,365005.84960061,0
+XRAY.US,D,20000418,000000,8.25801,8.56205,8.2207,8.51591,461566.44676838,0
+XRAY.US,D,20000419,000000,8.49755,8.6723,8.10133,8.16573,804446.91245153,0
+XRAY.US,D,20000420,000000,8.14707,8.6723,8.10133,8.66356,334408.22234023,0
+XRAY.US,D,20000424,000000,8.69076,8.72787,8.36846,8.44209,201168.16270634,0
+XRAY.US,D,20000425,000000,8.40517,9.05136,8.40517,8.80169,575717.50516498,0
+XRAY.US,D,20000426,000000,8.70951,8.94002,8.51591,8.74632,675111.92513284,0
+XRAY.US,D,20000427,000000,8.59857,9.05136,8.59857,8.92156,643641.57719506,0
+XRAY.US,D,20000428,000000,8.87522,8.92156,8.74632,8.76439,241525.95135322,0
+XRAY.US,D,20000501,000000,8.78334,8.80169,8.5434,8.74632,753448.17965597,0
+XRAY.US,D,20000502,000000,8.63598,8.84774,8.51591,8.69076,473945.7779477,0
+XRAY.US,D,20000503,000000,8.78334,8.81945,8.49755,8.51591,356543.68386365,0
+XRAY.US,D,20000504,000000,8.78334,9.16091,8.74632,8.903,861301.74207899,0
+XRAY.US,D,20000505,000000,8.94002,9.08847,8.86649,9.03171,430108.19195776,0
+XRAY.US,D,20000508,000000,9.03171,9.26827,8.94002,9.19772,595248.91330455,0
+XRAY.US,D,20000509,000000,9.24337,9.3167,9.03171,9.17837,543171.8766697,0
+XRAY.US,D,20000510,000000,9.16091,9.17837,8.74632,9.06932,249770.44080112,0
+XRAY.US,D,20000511,000000,9.16091,9.34478,9.16091,9.19772,494126.18391203,0
+XRAY.US,D,20000512,000000,9.19772,9.3167,9.00521,9.01514,373468.01533756,0
+XRAY.US,D,20000515,000000,9.03171,9.84261,8.94002,9.84261,732182.41552816,0
+XRAY.US,D,20000516,000000,9.6511,9.72652,9.46256,9.57668,659049.22896978,0
+XRAY.US,D,20000517,000000,9.57668,9.72652,9.46256,9.59653,559874.50081216,0
+XRAY.US,D,20000518,000000,9.46256,9.57668,9.34478,9.39063,525370.79347599,0
+XRAY.US,D,20000519,000000,9.3167,9.48141,9.3167,9.42475,607181.80653919,0
+XRAY.US,D,20000522,000000,9.39063,9.48141,8.94935,9.05136,545555.23048271,0
+XRAY.US,D,20000523,000000,9.16091,9.34478,9.05136,9.19772,375638.73166451,0
+XRAY.US,D,20000524,000000,9.19772,9.26827,9.08847,9.26827,276034.69749238,0
+XRAY.US,D,20000525,000000,9.19772,9.53997,9.19772,9.36323,471555.3698105,0
+XRAY.US,D,20000526,000000,9.34478,9.52012,9.22402,9.4447,157549.26076605,0
+XRAY.US,D,20000530,000000,9.39063,9.46256,9.39063,9.4447,937683.94880362,0
+XRAY.US,D,20000531,000000,9.40898,9.50126,9.19772,9.25081,429674.85490085,0
+XRAY.US,D,20000601,000000,9.39063,9.39063,9.24337,9.29804,545338.56195426,0
+XRAY.US,D,20000602,000000,9.34478,9.40898,9.24337,9.3167,691604.93507104,0
+XRAY.US,D,20000605,000000,9.39063,9.39063,9.12439,9.32573,410577.79157879,0
+XRAY.US,D,20000606,000000,9.34478,9.46256,9.19772,9.40898,356758.33687091,0
+XRAY.US,D,20000607,000000,9.39063,9.46256,9.24337,9.24337,455280.03616137,0
+XRAY.US,D,20000608,000000,9.19772,9.36323,9.19772,9.36323,377591.7717024,0
+XRAY.US,D,20000609,000000,9.36323,9.4447,9.34478,9.36323,225251.62546468,0
+XRAY.US,D,20000612,000000,9.36323,9.42475,9.16091,9.3167,462219.47563554,0
+XRAY.US,D,20000613,000000,9.24337,9.34478,9.16091,9.32573,209843.97368996,0
+XRAY.US,D,20000614,000000,9.19772,9.34478,9.06932,9.34478,365005.84960061,0
+XRAY.US,D,20000615,000000,9.26827,9.46256,9.26827,9.4447,492823.1494595,0
+XRAY.US,D,20000616,000000,8.89348,9.39063,8.89348,9.36323,614996.98997257,0
+XRAY.US,D,20000619,000000,9.3167,9.72652,9.3167,9.57668,445514.83597187,0
+XRAY.US,D,20000620,000000,9.6124,9.74537,9.46256,9.55684,169912.46777581,0
+XRAY.US,D,20000621,000000,9.26827,9.71659,9.26827,9.53997,221562.21391734,0
+XRAY.US,D,20000622,000000,9.55684,9.73544,9.40898,9.57668,892764.027932,0
+XRAY.US,D,20000623,000000,9.4447,9.66996,9.32573,9.48141,578320.55078825,0
+XRAY.US,D,20000626,000000,9.48141,9.53997,9.32573,9.36323,963077.50033867,0
+XRAY.US,D,20000627,000000,9.3167,9.32573,8.69076,9.01514,2677215.7954779,0
+XRAY.US,D,20000628,000000,9.02288,9.48141,9.02288,9.48141,532100.61874589,0
+XRAY.US,D,20000629,000000,9.36323,9.78903,9.12439,9.62133,371084.66152454,0
+XRAY.US,D,20000630,000000,9.59653,9.59653,9.26827,9.3167,1447214.7612085,0
+XRAY.US,D,20000703,000000,9.21647,9.32573,8.92156,9.14324,234150.15154034,0
+XRAY.US,D,20000705,000000,9.08847,9.08847,8.99529,9.01514,357621.98770295,0
+XRAY.US,D,20000706,000000,9.12439,9.40898,8.99529,9.40898,446382.5178463,0
+XRAY.US,D,20000707,000000,9.24337,9.89917,9.21647,9.52012,358931.06871906,0
+XRAY.US,D,20000710,000000,9.52012,10.0986,9.4447,10.0262,705707.53687203,0
+XRAY.US,D,20000711,000000,10.0262,10.2415,9.93193,9.9885,1001268.603701,0
+XRAY.US,D,20000712,000000,10.2415,10.2783,9.9885,10.0262,908825.71633448,0
+XRAY.US,D,20000713,000000,10.0887,10.1175,9.78903,9.82574,465914.93374646,0
+XRAY.US,D,20000714,000000,9.89917,9.89917,9.57668,9.6511,1303127.1665035,0
+XRAY.US,D,20000717,000000,9.66996,10.3973,9.64118,9.87933,420122.29219743,0
+XRAY.US,D,20000718,000000,9.93193,9.9885,9.66996,9.79796,227203.65774198,0
+XRAY.US,D,20000719,000000,9.85948,9.85948,9.64118,9.6511,297949.45944496,0
+XRAY.US,D,20000720,000000,9.66996,9.78903,9.6511,9.71659,337011.26796349,0
+XRAY.US,D,20000721,000000,9.69972,10.0163,9.6511,9.96868,876708.38609311,0
+XRAY.US,D,20000724,000000,10.0163,10.0887,9.85948,9.96868,594165.57066227,0
+XRAY.US,D,20000725,000000,9.85948,10.0262,9.85948,9.9885,1301172.1109445,0
+XRAY.US,D,20000726,000000,9.93193,10.0986,9.93193,10.0262,509746.47317281,0
+XRAY.US,D,20000727,000000,10.0986,10.3348,10.0986,10.2783,950923.90753318,0
+XRAY.US,D,20000728,000000,10.3061,10.3149,10.0986,10.2783,316828.84647796,0
+XRAY.US,D,20000731,000000,10.2783,10.2971,10.0986,10.2227,951142.59158284,0
+XRAY.US,D,20000801,000000,10.175,10.6147,10.175,10.45,1035120.2899306,0
+XRAY.US,D,20000802,000000,10.4251,10.8756,10.4251,10.7079,1388189.2152541,0
+XRAY.US,D,20000803,000000,10.6513,10.7258,10.4072,10.6513,583964.01013408,0
+XRAY.US,D,20000804,000000,10.689,11.2547,10.689,11.1247,1985176.5155894,0
+XRAY.US,D,20000807,000000,11.3013,11.3013,10.8756,11.072,1077654.841468,0
+XRAY.US,D,20000808,000000,11.072,11.1515,10.9579,11.0969,1062032.5366861,0
+XRAY.US,D,20000809,000000,11.0334,11.1515,10.8756,10.8756,355021.96536147,0
+XRAY.US,D,20000810,000000,10.9401,10.9768,10.7734,10.8002,594165.57066227,0
+XRAY.US,D,20000811,000000,10.8002,11.0522,10.5977,10.7258,841553.66541097,0
+XRAY.US,D,20000814,000000,10.7902,10.8468,10.4966,10.6513,861085.07355054,0
+XRAY.US,D,20000815,000000,10.6513,10.7734,10.5452,10.7258,677711.94747432,0
+XRAY.US,D,20000816,000000,10.6513,10.8002,10.6147,10.7258,448120.90487694,0
+XRAY.US,D,20000817,000000,10.8468,10.8468,10.5809,10.8002,1131694.9957467,0
+XRAY.US,D,20000818,000000,10.7258,11.0334,10.7258,10.9223,159500.28528276,0
+XRAY.US,D,20000821,000000,10.8468,11.2269,10.8468,11.1793,605017.13677583,0
+XRAY.US,D,20000822,000000,11.1703,11.1793,10.7258,11.0334,489566.06720848,0
+XRAY.US,D,20000823,000000,11.0334,11.1058,10.689,10.7634,534924.36394,0
+XRAY.US,D,20000824,000000,10.7734,10.9579,10.7734,10.9401,473722.05509506,0
+XRAY.US,D,20000825,000000,10.8756,10.8935,10.3547,10.3973,933344.53167091,0
+XRAY.US,D,20000828,000000,10.4966,10.4966,10.2028,10.2971,894935.75201955,0
+XRAY.US,D,20000829,000000,10.1652,10.2783,10.0163,10.2227,708742.91179161,0
+XRAY.US,D,20000830,000000,10.1175,10.1652,9.55684,9.85948,1212202.9743574,0
+XRAY.US,D,20000831,000000,9.96868,10.7734,9.93193,10.0887,1195054.9200308,0
+XRAY.US,D,20000901,000000,10.2028,10.6513,10.1175,10.5977,475678.11841475,0
+XRAY.US,D,20000905,000000,10.5809,10.5977,10.1652,10.175,271911.94888813,0
+XRAY.US,D,20000906,000000,10.175,10.5164,10.1462,10.4251,611959.5995318,0
+XRAY.US,D,20000907,000000,10.3547,10.4688,10.0262,10.3973,898842.83985594,0
+XRAY.US,D,20000908,000000,10.2783,11.1793,10.2783,11.0334,696373.65821826,0
+XRAY.US,D,20000911,000000,10.8468,10.8756,10.5977,10.7902,625847.54832552,0
+XRAY.US,D,20000912,000000,10.7734,10.9579,10.2415,10.3149,348513.84742301,0
+XRAY.US,D,20000913,000000,10.4688,10.5452,10.3725,10.4072,216355.11491022,0
+XRAY.US,D,20000914,000000,10.4966,10.6513,10.4876,10.5809,79207.967439938,0
+XRAY.US,D,20000915,000000,10.3348,10.5809,10.2971,10.4688,380846.83843224,0
+XRAY.US,D,20000918,000000,10.5064,10.5064,10.2028,10.4162,342004.72172395,0
+XRAY.US,D,20000919,000000,10.3547,10.9401,10.3547,10.7079,629974.32797217,0
+XRAY.US,D,20000920,000000,10.689,10.8468,10.5452,10.7446,226123.33838148,0
+XRAY.US,D,20000921,000000,10.5977,11.1971,10.5164,10.9401,560744.19820777,0
+XRAY.US,D,20000922,000000,10.7734,10.82,10.5977,10.82,298165.12021282,0
+XRAY.US,D,20000925,000000,11.1515,11.1793,10.5164,10.6147,2238427.7614941,0
+XRAY.US,D,20000926,000000,10.5977,10.6513,10.45,10.6147,947233.48822525,0
+XRAY.US,D,20000927,000000,10.5621,10.6692,10.5621,10.6147,315526.81978603,0
+XRAY.US,D,20000928,000000,10.5621,10.7902,10.5621,10.6147,566607.34936386,0
+XRAY.US,D,20000929,000000,10.5621,10.7902,10.5621,10.5809,473292.74908054,0
+XRAY.US,D,20001002,000000,10.5452,10.5977,10.4072,10.5621,314012.15560803,0
+XRAY.US,D,20001003,000000,10.4966,10.7446,10.4072,10.5809,323772.31699453,0
+XRAY.US,D,20001004,000000,10.4966,10.4966,10.3884,10.4688,593297.88878785,0
+XRAY.US,D,20001005,000000,10.45,10.6513,10.45,10.6513,279288.75646161,0
+XRAY.US,D,20001006,000000,10.6692,10.8657,10.1462,10.2415,604798.45272618,0
+XRAY.US,D,20001009,000000,10.1462,10.4876,10.0986,10.4072,156896.23189889,0
+XRAY.US,D,20001010,000000,10.2584,10.2584,10.0986,10.1462,596553.96327828,0
+XRAY.US,D,20001011,000000,10.1462,10.1462,9.91406,9.94978,262142.71765626,0
+XRAY.US,D,20001012,000000,9.94978,10.0699,9.87933,9.94978,393218.10752677,0
+XRAY.US,D,20001013,000000,9.84261,9.9885,9.49134,9.52012,600676.71188252,0
+XRAY.US,D,20001016,000000,9.39063,9.6124,9.3543,9.59653,1409675.6789528,0
+XRAY.US,D,20001017,000000,9.52012,10.175,9.46256,10.0986,936381.92211169,0
+XRAY.US,D,20001018,000000,9.87933,10.0699,9.69972,9.91406,294694.39271513,0
+XRAY.US,D,20001019,000000,10.0699,10.0986,9.66996,9.94086,284714.53951839,0
+XRAY.US,D,20001020,000000,9.94978,10.6513,9.89917,10.6147,811387.35968631,0
+XRAY.US,D,20001023,000000,10.5977,10.5977,10.2316,10.5809,651889.08992475,0
+XRAY.US,D,20001024,000000,10.45,10.5164,10.2227,10.3725,175121.58230413,0
+XRAY.US,D,20001025,000000,10.2584,11.0145,10.2227,10.8657,490653.44089315,0
+XRAY.US,D,20001026,000000,10.7902,10.8756,10.5621,10.8468,452242.64572059,0
+XRAY.US,D,20001027,000000,10.8468,11.0145,10.8468,10.9579,1331118.7248588,0
+XRAY.US,D,20001030,000000,11.0334,11.0334,10.5452,10.8468,194652.9904437,0
+XRAY.US,D,20001031,000000,10.9223,10.9311,10.2783,10.4966,795765.05490433,0
+XRAY.US,D,20001101,000000,10.4072,10.7734,10.3547,10.5452,587434.73763177,0
+XRAY.US,D,20001102,000000,10.6335,10.7079,10.5452,10.6147,859346.6865199,0
+XRAY.US,D,20001103,000000,10.5977,10.689,10.5164,10.6335,631708.68396041,0
+XRAY.US,D,20001106,000000,10.6513,10.8657,10.6335,10.82,501501.98372491,0
+XRAY.US,D,20001107,000000,10.7902,10.9768,10.6692,10.9579,881265.47951487,0
+XRAY.US,D,20001108,000000,10.9947,11.1058,10.9401,10.9947,343093.10316922,0
+XRAY.US,D,20001109,000000,11.0522,11.0522,10.2415,10.9947,582228.64638524,0
+XRAY.US,D,20001110,000000,10.8657,10.8935,10.6335,10.6335,478279.14851682,0
+XRAY.US,D,20001113,000000,10.5977,10.6335,10.0262,10.2316,238487.55315184,0
+XRAY.US,D,20001114,000000,10.3884,10.689,10.2971,10.5977,166878.10061683,0
+XRAY.US,D,20001115,000000,10.5809,10.6147,10.2971,10.5621,275601.36043547,0
+XRAY.US,D,20001116,000000,10.5621,10.6335,10.2971,10.2971,373468.01533756,0
+XRAY.US,D,20001117,000000,10.2971,10.4072,10.2227,10.3547,154072.48670478,0
+XRAY.US,D,20001120,000000,10.3725,10.45,10.2227,10.45,318131.88093049,0
+XRAY.US,D,20001121,000000,10.4072,10.8002,10.3725,10.6147,610875.24912892,0
+XRAY.US,D,20001122,000000,10.5809,10.7446,10.5621,10.7446,342004.72172395,0
+XRAY.US,D,20001124,000000,10.6513,10.82,10.5809,10.7734,328333.44145867,0
+XRAY.US,D,20001127,000000,10.7902,10.7902,10.5621,10.5977,391695.381264,0
+XRAY.US,D,20001128,000000,10.5809,10.6335,10.2415,10.3348,349599.20558648,0
+XRAY.US,D,20001129,000000,10.45,10.6147,10.3884,10.5809,828315.72220261,0
+XRAY.US,D,20001130,000000,10.5253,11.0334,10.5164,10.9579,2894650.2219881,0
+XRAY.US,D,20001201,000000,10.9768,11.4987,10.9579,11.4452,1802455.4106197,0
+XRAY.US,D,20001204,000000,11.6288,11.6576,11.1793,11.4987,1233251.0621962,0
+XRAY.US,D,20001205,000000,11.4987,11.6962,10.6692,10.8002,1007127.7238147,0
+XRAY.US,D,20001206,000000,11.0522,11.5732,11.0334,11.4094,905569.64184405,0
+XRAY.US,D,20001207,000000,10.8756,11.4719,10.8657,11.1058,452242.64572059,0
+XRAY.US,D,20001208,000000,11.2725,11.6576,11.2547,11.5265,803143.877999,0
+XRAY.US,D,20001211,000000,11.5732,11.5821,11.3192,11.3738,399291.88064772,0
+XRAY.US,D,20001212,000000,11.3192,11.6962,11.072,11.1703,538610.75220555,0
+XRAY.US,D,20001213,000000,11.1336,11.4987,11.1247,11.337,400810.57586812,0
+XRAY.US,D,20001214,000000,11.1793,11.3906,10.9768,11.1703,326378.38589958,0
+XRAY.US,D,20001215,000000,10.7734,11.2725,10.7446,11.2725,833738.4819776,0
+XRAY.US,D,20001218,000000,11.3192,11.4987,11.2447,11.4987,622160.15229939,0
+XRAY.US,D,20001219,000000,11.4719,12.0167,11.4452,11.8073,1214372.6829238,0
+XRAY.US,D,20001220,000000,11.9036,11.9969,10.9947,11.2269,755179.51236243,0
+XRAY.US,D,20001221,000000,11.1971,11.3192,10.6335,11.1515,741731.95494979,0
+XRAY.US,D,20001222,000000,11.0334,11.5732,11.0145,11.5732,311840.43152049,0
+XRAY.US,D,20001226,000000,11.7161,11.7885,11.4094,11.5821,209411.64439365,0
+XRAY.US,D,20001227,000000,11.6376,12.3601,11.6188,12.2866,901665.57728946,0
+XRAY.US,D,20001228,000000,12.0891,13.1598,12.0891,12.9307,1120190.400766,0
+XRAY.US,D,20001229,000000,12.3253,12.7371,11.6774,11.8758,1560280.4614417,0
+XRAY.US,D,20010102,000000,11.9482,12.1249,11.7885,11.8371,628671.29351964,0
+XRAY.US,D,20010103,000000,11.7885,11.8371,10.7902,11.2269,993455.4357888,0
+XRAY.US,D,20010104,000000,10.9947,11.2269,10.0887,10.4966,516258.62215367,0
+XRAY.US,D,20010105,000000,10.6147,10.689,10.4966,10.6147,567473.01571708,0
+XRAY.US,D,20010108,000000,10.5164,11.0522,10.4251,10.9401,689645.84846956,0
+XRAY.US,D,20010109,000000,10.9768,10.9768,10.4688,10.6147,298816.13355878,0
+XRAY.US,D,20010110,000000,10.4688,10.6147,10.3884,10.4876,642990.56384909,0
+XRAY.US,D,20010111,000000,10.3884,10.6147,10.2584,10.2584,608921.20133042,0
+XRAY.US,D,20010112,000000,10.3149,10.3149,9.85948,10.2783,2735154.9755083,0
+XRAY.US,D,20010116,000000,10.3884,10.4786,10.2415,10.3447,350251.22669305,0
+XRAY.US,D,20010117,000000,10.5452,10.7079,10.3149,10.4688,605234.81306488,0
+XRAY.US,D,20010118,000000,10.7446,10.7446,10.4251,10.6513,614996.98997257,0
+XRAY.US,D,20010119,000000,10.7446,10.9579,10.3884,10.7734,1146880.94019,0
+XRAY.US,D,20010122,000000,10.9579,11.1058,10.6692,11.0334,519515.70440469,0
+XRAY.US,D,20010123,000000,10.9579,11.0334,10.8002,10.8468,822451.56328593,0
+XRAY.US,D,20010124,000000,10.9223,11.08,10.5452,10.698,1150137.0146804,0
+XRAY.US,D,20010125,000000,10.6147,10.8002,10.5809,10.7079,373254.37009089,0
+XRAY.US,D,20010126,000000,10.7734,11.2636,10.6147,11.072,494992.85802586,0
+XRAY.US,D,20010129,000000,11.2636,11.2636,10.689,10.9223,725887.94283636,0
+XRAY.US,D,20010130,000000,10.8389,11.1515,10.7079,10.9401,609137.86985889,0
+XRAY.US,D,20010131,000000,10.8468,11.1058,10.4251,10.4876,502587.34188839,0
+XRAY.US,D,20010201,000000,10.4251,11.0334,10.4251,10.8002,897756.47393187,0
+XRAY.US,D,20010202,000000,10.6513,11.08,10.5809,10.8002,277550.36943097,0
+XRAY.US,D,20010205,000000,11.08,11.3013,10.6335,10.9401,508227.77795243,0
+XRAY.US,D,20010206,000000,10.9223,11.0334,10.8002,10.8468,339615.32134735,0
+XRAY.US,D,20010207,000000,10.7734,11.0334,10.5809,11.0145,865204.79887299,0
+XRAY.US,D,20010208,000000,10.9579,11.0334,10.9223,11.0334,171002.86474227,0
+XRAY.US,D,20010209,000000,11.0334,11.1058,10.9223,11.0969,449635.56905493,0
+XRAY.US,D,20010212,000000,11.0334,11.3738,10.9579,11.3738,343956.75400125,0
+XRAY.US,D,20010213,000000,11.2636,11.6576,11.2636,11.4541,246520.41287428,0
+XRAY.US,D,20010214,000000,11.4094,11.6,11.4094,11.5553,508666.15381233,0
+XRAY.US,D,20010215,000000,11.5553,11.8371,11.5265,11.7161,347861.82631645,0
+XRAY.US,D,20010216,000000,11.6,11.7349,11.3568,11.5265,282978.16800895,0
+XRAY.US,D,20010220,000000,11.3738,11.6,11.3013,11.6,285584.23691401,0
+XRAY.US,D,20010221,000000,11.4094,11.5553,11.3738,11.5553,333543.5637476,0
+XRAY.US,D,20010222,000000,11.5265,11.5821,10.8468,11.3192,470255.35863976,0
+XRAY.US,D,20010223,000000,11.1058,11.3906,11.0145,11.3738,464175.53895522,0
+XRAY.US,D,20010226,000000,11.1515,11.5265,11.1515,11.4719,507145.44307074,0
+XRAY.US,D,20010227,000000,11.4094,11.4094,11.1515,11.2824,295346.4138217,0
+XRAY.US,D,20010228,000000,11.3738,11.4094,11.08,11.4094,412525.79281371,0
+XRAY.US,D,20010301,000000,11.1058,11.4541,10.9579,11.3906,289706.98551825,0
+XRAY.US,D,20010302,000000,11.3568,11.6,11.3013,11.5553,586135.73422164,0
+XRAY.US,D,20010305,000000,11.6,11.7161,11.3906,11.6188,174041.26294364,0
+XRAY.US,D,20010306,000000,11.5265,11.9224,11.4541,11.856,325296.05101791,0
+XRAY.US,D,20010307,000000,11.7161,11.8848,11.4987,11.5265,306191.93337166,0
+XRAY.US,D,20010308,000000,11.59,11.6376,11.3013,11.5265,459400.76924441,0
+XRAY.US,D,20010309,000000,11.3013,11.5265,11.2269,11.337,328765.77075499,0
+XRAY.US,D,20010312,000000,11.3013,11.4719,11.1703,11.3568,358059.35580225,0
+XRAY.US,D,20010313,000000,11.3013,11.5265,11.3013,11.3738,487616.05045237,0
+XRAY.US,D,20010314,000000,11.1058,11.4541,11.072,11.1971,763644.70138117,0
+XRAY.US,D,20010315,000000,11.3013,11.4541,10.9033,11.08,546856.24941405,0
+XRAY.US,D,20010316,000000,11.1058,11.2269,10.9223,10.9579,522984.41638118,0
+XRAY.US,D,20010319,000000,10.9768,11.08,10.7734,11.08,290355.98334303,0
+XRAY.US,D,20010320,000000,11.1058,11.1247,11.0145,11.0969,616518.70847475,0
+XRAY.US,D,20010321,000000,11.0334,11.0334,10.3547,10.5809,172952.88149838,0
+XRAY.US,D,20010322,000000,10.5719,10.5809,10.0441,10.3149,371297.29901061,0
+XRAY.US,D,20010323,000000,10.0986,10.6692,10.0887,10.6513,211363.67667094,0
+XRAY.US,D,20010326,000000,10.4876,10.689,10.3348,10.5621,408193.43000518,0
+XRAY.US,D,20010327,000000,10.5621,10.6335,10.3884,10.6147,473292.74908054,0
+XRAY.US,D,20010328,000000,10.4966,10.5621,10.3149,10.4072,990422.07639042,0
+XRAY.US,D,20010329,000000,10.4688,11.08,10.4688,11.0234,845677.42177582,0
+XRAY.US,D,20010330,000000,10.9768,11.2824,10.9033,11.0969,1232815.7096181,0
+XRAY.US,D,20010402,000000,10.9033,11.3281,10.7258,11.0522,835257.17719798,0
+XRAY.US,D,20010403,000000,11.0334,11.072,10.6335,10.9401,639520.844112,0
+XRAY.US,D,20010404,000000,10.7258,11.3281,10.7079,11.1058,427504.1385739,0
+XRAY.US,D,20010405,000000,11.2447,11.5077,10.9768,11.4094,313576.80302993,0
+XRAY.US,D,20010406,000000,11.2071,11.3995,11.08,11.1435,245218.38618234,0
+XRAY.US,D,20010409,000000,11.2169,11.3995,11.1247,11.3192,306416.6639849,0
+XRAY.US,D,20010410,000000,11.2824,11.4353,11.0969,11.3995,379764.50355055,0
+XRAY.US,D,20010411,000000,11.3995,11.3995,11.0423,11.1058,317481.87534512,0
+XRAY.US,D,20010412,000000,10.9947,11.3995,10.9947,11.2071,237191.5730235,0
+XRAY.US,D,20010416,000000,11.1871,11.3995,11.0969,11.2914,272564.97775529,0
+XRAY.US,D,20010417,000000,11.2358,11.5077,11.1247,11.3816,240661.29276059,0
+XRAY.US,D,20010418,000000,11.4719,11.4899,11.1147,11.2447,259106.33497608,0
+XRAY.US,D,20010419,000000,11.2447,11.4719,11.1247,11.2824,407103.03303872,0
+XRAY.US,D,20010420,000000,11.1703,11.3738,11.1703,11.2447,322690.98987344,0
+XRAY.US,D,20010423,000000,11.2358,11.5821,11.1703,11.5454,415785.89834651,0
+XRAY.US,D,20010424,000000,11.5077,11.7607,11.3816,11.6576,455280.03616137,0
+XRAY.US,D,20010425,000000,11.5454,12.0068,11.5454,11.9721,481103.90147153,0
+XRAY.US,D,20010426,000000,11.9482,12.0435,11.7607,11.8848,363700.79962688,0
+XRAY.US,D,20010427,000000,11.8758,12.0435,11.8758,11.9394,1114113.6043632,0
+XRAY.US,D,20010430,000000,11.8848,12.0167,11.856,11.9136,783180.14056313,0
+XRAY.US,D,20010501,000000,11.9552,12.1527,11.8659,12.1071,795328.69456563,0
+XRAY.US,D,20010502,000000,12.0891,12.2192,12.0346,12.1527,671418.48254312,0
+XRAY.US,D,20010503,000000,12.1339,12.37,12.0257,12.3422,408839.40454816,0
+XRAY.US,D,20010504,000000,12.3154,12.7371,12.2956,12.6825,440306.72920416,0
+XRAY.US,D,20010507,000000,12.6915,12.7908,12.6002,12.7729,387572.63265975,0
+XRAY.US,D,20010508,000000,12.7639,12.8454,12.6737,12.7808,302941.90544482,0
+XRAY.US,D,20010509,000000,12.755,12.7908,12.755,12.7729,638218.81742007,0
+XRAY.US,D,20010510,000000,12.7639,12.8652,12.7183,12.7183,676846.28112109,0
+XRAY.US,D,20010511,000000,12.7183,12.7183,12.4067,12.4603,591340.81770756,0
+XRAY.US,D,20010514,000000,12.4772,12.629,12.2192,12.3977,628018.26465248,0
+XRAY.US,D,20010515,000000,12.5158,12.5814,12.4335,12.5338,366091.20776409,0
+XRAY.US,D,20010516,000000,12.6568,12.7183,12.4772,12.629,476546.80804977,0
+XRAY.US,D,20010517,000000,12.5814,12.7093,12.5248,12.7005,858480.01240607,0
+XRAY.US,D,20010518,000000,12.7093,12.7371,12.4335,12.6825,284930.20028624,0
+XRAY.US,D,20010521,000000,12.5814,13.0309,12.5625,12.884,671418.48254312,0
+XRAY.US,D,20010522,000000,12.884,13.0309,12.7808,12.9843,318131.88093049,0
+XRAY.US,D,20010523,000000,13.0309,13.0507,12.5338,12.6002,407321.71708837,0
+XRAY.US,D,20010524,000000,12.7093,12.7908,12.5625,12.7808,178591.30204123,0
+XRAY.US,D,20010525,000000,12.8454,13.0031,12.6568,12.894,264532.11803286,0
+XRAY.US,D,20010529,000000,12.9743,13.2829,12.7639,13.0031,412097.49455978,0
+XRAY.US,D,20010530,000000,12.9207,12.9207,12.5903,12.7471,799888.81126918,0
+XRAY.US,D,20010531,000000,12.8086,13.4198,12.6737,13.3921,501716.63673217,0
+XRAY.US,D,20010601,000000,13.2144,13.528,13.0309,13.5191,765597.74141907,0
+XRAY.US,D,20010604,000000,13.4913,13.8148,13.4913,13.7016,1079176.5599702,0
+XRAY.US,D,20010605,000000,13.656,14.0092,13.656,13.9101,692473.62470606,0
+XRAY.US,D,20010606,000000,13.8911,13.9101,13.6193,13.6471,362184.11992769,0
+XRAY.US,D,20010607,000000,13.5855,13.8148,13.5855,13.7493,223080.90913772,0
+XRAY.US,D,20010608,000000,13.8337,13.8337,13.6193,13.8059,219611.18940064,0
+XRAY.US,D,20010611,000000,13.8337,13.8615,13.6928,13.8337,510617.17832903,0
+XRAY.US,D,20010612,000000,13.7493,13.788,13.5667,13.5767,386488.28225687,0
+XRAY.US,D,20010613,000000,13.5578,14.1651,13.5578,13.8426,512786.88689538,0
+XRAY.US,D,20010614,000000,13.8615,13.9378,13.7682,13.8148,250208.81666101,0
+XRAY.US,D,20010615,000000,13.8237,14.1006,13.402,14.0092,769943.20511536,0
+XRAY.US,D,20010618,000000,13.9924,14.036,13.6749,13.8148,370862.9541931,0
+XRAY.US,D,20010619,000000,13.9557,14.0172,13.5578,13.7493,610008.57501509,0
+XRAY.US,D,20010620,000000,13.7304,14.0817,13.5855,14.036,1130173.2772446,0
+XRAY.US,D,20010621,000000,14.0916,14.0916,13.8337,13.8426,1104781.7412307,0
+XRAY.US,D,20010622,000000,13.8813,13.8813,13.3474,13.788,490001.41978658,0
+XRAY.US,D,20010625,000000,13.7682,13.8148,13.5479,13.5578,500420.65660383,0
+XRAY.US,D,20010626,000000,13.5012,13.6283,13.3127,13.4496,788167.54776,0
+XRAY.US,D,20010627,000000,13.4397,13.5767,13.3643,13.5102,727405.63029615,0
+XRAY.US,D,20010628,000000,13.4913,13.665,13.4198,13.6471,925098.02670183,0
+XRAY.US,D,20010629,000000,13.5578,13.8426,13.5012,13.5012,719595.48566576,0
+XRAY.US,D,20010702,000000,13.3921,13.9289,13.2829,13.8813,496513.56876744,0
+XRAY.US,D,20010703,000000,13.9289,14.0092,13.5479,13.6103,295131.76081443,0
+XRAY.US,D,20010705,000000,13.4824,13.9746,13.4824,13.7404,243920.3905328,0
+XRAY.US,D,20010706,000000,13.7304,13.7304,13.5012,13.528,210930.33961403,0
+XRAY.US,D,20010709,000000,13.6928,13.6928,13.1688,13.3385,360446.74065765,0
+XRAY.US,D,20010710,000000,13.3921,13.4596,13.1688,13.1688,746721.37766786,0
+XRAY.US,D,20010711,000000,13.2343,13.273,12.8086,13.0121,587434.73763177,0
+XRAY.US,D,20010712,000000,13.151,13.3127,13.0874,13.2442,233936.50629367,0
+XRAY.US,D,20010713,000000,13.3027,13.3921,13.0874,13.3127,257370.97122724,0
+XRAY.US,D,20010716,000000,13.2442,13.3285,13.0597,13.0974,998663.54255653,0
+XRAY.US,D,20010717,000000,13.0209,13.4198,12.9843,13.3921,713952.02631993,0
+XRAY.US,D,20010718,000000,13.4119,13.4119,13.2541,13.3216,371514.97529966,0
+XRAY.US,D,20010719,000000,13.3127,13.6471,13.3127,13.5379,274079.64193329,0
+XRAY.US,D,20010720,000000,13.5379,13.6928,13.528,13.6193,406023.72143883,0
+XRAY.US,D,20010723,000000,13.6103,13.6928,13.6103,13.6193,1023187.3966959,0
+XRAY.US,D,20010724,000000,13.6103,13.6103,12.5526,12.9118,3166782.870447,0
+XRAY.US,D,20010725,000000,12.7729,12.9406,12.755,12.8741,890159.97454813,0
+XRAY.US,D,20010726,000000,12.9406,13.132,12.9307,13.0597,604144.41609842,0
+XRAY.US,D,20010727,000000,13.0874,13.3822,13.0408,13.3822,441608.75589609,0
+XRAY.US,D,20010730,000000,13.3921,13.4824,13.2244,13.4298,464612.90705453,0
+XRAY.US,D,20010731,000000,13.3216,13.5479,12.9118,13.4824,429674.85490085,0
+XRAY.US,D,20010801,000000,13.5379,13.665,13.1688,13.2244,614996.98997257,0
+XRAY.US,D,20010802,000000,13.1866,13.5102,13.151,13.1778,377591.7717024,0
+XRAY.US,D,20010803,000000,13.3474,13.4913,13.0874,13.1778,173602.88708375,0
+XRAY.US,D,20010806,000000,13.1598,13.2541,12.9495,13.0686,468952.32418724,0
+XRAY.US,D,20010807,000000,13.0775,13.1966,13.0686,13.0974,417735.91510262,0
+XRAY.US,D,20010808,000000,13.0974,13.1966,12.9307,12.9931,654925.47260492,0
+XRAY.US,D,20010809,000000,13.0874,13.142,12.894,12.9565,454412.35428694,0
+XRAY.US,D,20010810,000000,12.9565,13.151,12.9565,13.0686,757571.93602082,0
+XRAY.US,D,20010813,000000,13.1172,13.402,13.0686,13.3643,310101.03672925,0
+XRAY.US,D,20010814,000000,13.3027,13.7582,13.2829,13.3921,807048.9503142,0
+XRAY.US,D,20010815,000000,13.3822,13.4198,13.2442,13.3563,498681.2618126,0
+XRAY.US,D,20010816,000000,13.3285,13.3921,13.2442,13.2929,485227.65783638,0
+XRAY.US,D,20010817,000000,13.1866,13.3285,13.0874,13.2442,280808.45944259,0
+XRAY.US,D,20010820,000000,13.3643,13.4198,13.1688,13.3722,200731.80236763,0
+XRAY.US,D,20010821,000000,13.273,13.6103,13.2244,13.5479,520601.06256816,0
+XRAY.US,D,20010822,000000,13.5855,13.7404,13.4744,13.6749,430761.22082492,0
+XRAY.US,D,20010823,000000,13.7116,13.8615,13.6103,13.6749,279721.08575792,0
+XRAY.US,D,20010824,000000,13.788,13.788,13.6193,13.6838,253680.5519193,0
+XRAY.US,D,20010827,000000,13.8059,13.919,13.6103,13.7116,591995.86209592,0
+XRAY.US,D,20010828,000000,13.7582,13.9011,13.6283,13.7979,563781.58864855,0
+XRAY.US,D,20010829,000000,13.7304,13.8615,13.6193,13.7116,434664.27761892,0
+XRAY.US,D,20010830,000000,13.7216,13.7582,13.6283,13.7116,189881.24401468,0
+XRAY.US,D,20010831,000000,13.7304,13.7304,13.4596,13.5767,373902.36015507,0
+XRAY.US,D,20010904,000000,13.5379,13.7582,13.4596,13.6928,451373.95608557,0
+XRAY.US,D,20010905,000000,13.665,14.1105,13.5479,14.0092,474813.45982212,0
+XRAY.US,D,20010906,000000,14.0024,14.2564,13.9557,14.1462,756488.59337854,0
+XRAY.US,D,20010907,000000,14.1551,14.3208,14.0916,14.311,644509.25906948,0
+XRAY.US,D,20010910,000000,14.3308,14.3496,14.1194,14.3496,1353255.1941429,0
+XRAY.US,D,20010917,000000,14.0817,14.4429,13.8813,14.1105,630623.32579694,0
+XRAY.US,D,20010918,000000,14.0618,14.1105,13.5667,13.7304,526235.45206862,0
+XRAY.US,D,20010919,000000,13.8525,13.8525,13.3285,13.7781,440093.08395749,0
+XRAY.US,D,20010920,000000,13.6381,13.7979,12.9653,13.2442,596983.26929279,0
+XRAY.US,D,20010921,000000,13.0408,13.1073,11.8947,12.2281,1811356.9599771,0
+XRAY.US,D,20010924,000000,12.2678,12.6825,12.0891,12.5158,708742.91179161,0
+XRAY.US,D,20010925,000000,12.497,12.7996,12.3253,12.5248,575287.19138986,0
+XRAY.US,D,20010926,000000,12.4067,12.9495,12.3779,12.9118,379328.14321184,0
+XRAY.US,D,20010927,000000,12.894,13.7404,12.894,13.5925,756050.21751863,0
+XRAY.US,D,20010928,000000,13.5767,14.036,13.5767,14.0092,1437454.5998221,0
+XRAY.US,D,20011001,000000,13.7216,13.9924,13.3822,13.919,464831.59110418,0
+XRAY.US,D,20011002,000000,13.9557,14.0172,13.6381,13.8911,355021.96536147,0
+XRAY.US,D,20011003,000000,13.8911,14.1293,13.6015,14.1293,658180.53933476,0
+XRAY.US,D,20011004,000000,14.1651,14.1651,13.8813,14.045,346558.79186392,0
+XRAY.US,D,20011005,000000,14.053,14.1006,13.5855,13.7979,580493.2826364,0
+XRAY.US,D,20011008,000000,13.7216,14.1006,13.528,13.5767,404503.01069724,0
+XRAY.US,D,20011009,000000,13.7493,13.7493,13.2641,13.402,529714.24165109,0
+XRAY.US,D,20011010,000000,13.3921,13.7016,13.3921,13.5667,183152.42650537,0
+XRAY.US,D,20011011,000000,13.4824,13.7979,13.4119,13.7116,690734.22991482,0
+XRAY.US,D,20011012,000000,13.6381,13.8615,13.4596,13.6103,189881.24401468,0
+XRAY.US,D,20011015,000000,13.4596,13.6838,13.4596,13.5767,498681.2618126,0
+XRAY.US,D,20011016,000000,13.656,14.0172,13.4665,13.9378,409272.74160507,0
+XRAY.US,D,20011017,000000,13.9477,14.053,13.3127,13.5379,330719.81855348,0
+XRAY.US,D,20011018,000000,13.3216,13.7116,13.2641,13.656,451594.65565641,0
+XRAY.US,D,20011019,000000,13.5191,13.7582,13.4665,13.7016,403850.98959068,0
+XRAY.US,D,20011022,000000,13.7116,13.7582,13.5578,13.6749,457883.08178462,0
+XRAY.US,D,20011023,000000,13.6283,14.4161,13.6283,14.1293,1134728.3551452,0
+XRAY.US,D,20011024,000000,14.0262,14.2008,13.7493,13.8426,325296.05101791,0
+XRAY.US,D,20011025,000000,13.8713,13.8911,13.6471,13.8148,483055.93374882,0
+XRAY.US,D,20011026,000000,13.7493,14.0172,13.5925,13.9378,394299.43464786,0
+XRAY.US,D,20011029,000000,14.0092,14.0092,13.7116,13.8426,494126.18391203,0
+XRAY.US,D,20011030,000000,13.7979,13.7979,13.2244,13.5379,572677.09144242,0
+XRAY.US,D,20011031,000000,13.5767,13.788,13.5578,13.7116,291438.31822471,0
+XRAY.US,D,20011101,000000,13.6838,13.9378,13.4824,13.9378,867376.52296054,0
+XRAY.US,D,20011102,000000,13.9101,14.0817,13.8237,13.8237,328333.44145867,0
+XRAY.US,D,20011105,000000,13.8059,13.9746,13.7116,13.9101,560528.53743992,0
+XRAY.US,D,20011106,000000,14.0262,14.1293,13.7781,13.9924,749325.43105172,0
+XRAY.US,D,20011107,000000,14.0024,14.1105,13.8337,13.8337,187279.20615201,0
+XRAY.US,D,20011108,000000,14.053,14.053,13.1598,13.3474,937683.94880362,0
+XRAY.US,D,20011109,000000,13.2244,13.6015,13.0874,13.5102,552933.04581679,0
+XRAY.US,D,20011112,000000,13.7582,13.8059,13.3921,13.4496,360883.10099636,0
+XRAY.US,D,20011113,000000,13.6015,13.6381,13.3285,13.4298,221998.57425605,0
+XRAY.US,D,20011114,000000,13.4198,13.5012,13.2641,13.3127,165360.41315704,0
+XRAY.US,D,20011115,000000,13.5012,13.5012,13.2442,13.3385,190964.58665696,0
+XRAY.US,D,20011116,000000,13.4119,13.4119,13.1688,13.1688,527975.85462045,0
+XRAY.US,D,20011119,000000,13.151,13.3722,13.132,13.3216,613694.96328064,0
+XRAY.US,D,20011120,000000,13.402,13.7404,13.3643,13.6283,329199.10781191,0
+XRAY.US,D,20011121,000000,13.6283,13.7404,13.5479,13.6381,473292.74908054,0
+XRAY.US,D,20011123,000000,13.7116,13.8337,13.7116,13.7116,123260.20643714,0
+XRAY.US,D,20011126,000000,13.6471,14.0024,13.5855,13.9378,437268.33100278,0
+XRAY.US,D,20011127,000000,13.9378,14.1006,13.9289,13.9924,420343.99952887,0
+XRAY.US,D,20011128,000000,14.0172,14.1105,13.8426,13.9289,590041.81429742,0
+XRAY.US,D,20011129,000000,13.8911,14.175,13.8713,14.175,606535.83199621,0
+XRAY.US,D,20011130,000000,14.175,14.1909,14.036,14.1909,619339.43038707,0
+XRAY.US,D,20011203,000000,14.1909,14.311,14.0817,14.303,377156.4191243,0
+XRAY.US,D,20011204,000000,14.3208,14.5511,14.2197,14.434,694853.95523727,0
+XRAY.US,D,20011205,000000,14.5243,14.7922,14.5243,14.7188,695072.63928693,0
+XRAY.US,D,20011206,000000,14.8736,14.8736,14.4161,14.6732,390179.7093254,0
+XRAY.US,D,20011207,000000,14.3973,14.5977,14.3973,14.5243,257806.32380534,0
+XRAY.US,D,20011210,000000,14.4161,14.5689,14.2474,14.3973,229812.74992883,0
+XRAY.US,D,20011211,000000,14.3973,14.4529,14.1909,14.3973,293175.69749475,0
+XRAY.US,D,20011212,000000,14.3784,14.4161,14.1293,14.2474,241525.95135322,0
+XRAY.US,D,20011213,000000,14.175,14.5511,14.175,14.3784,543818.85897327,0
+XRAY.US,D,20011214,000000,14.4717,14.4975,14.303,14.3208,485658.97937209,0
+XRAY.US,D,20011217,000000,14.303,14.4062,14.303,14.3884,389092.33564073,0
+XRAY.US,D,20011218,000000,14.434,14.7535,14.3408,14.5977,803795.89910557,0
+XRAY.US,D,20011219,000000,14.6444,15.6138,14.6354,15.1256,1834357.0800932,0
+XRAY.US,D,20011220,000000,15.3141,15.3141,14.8835,14.9778,414696.50914065,0
+XRAY.US,D,20011221,000000,14.9589,15.2685,14.8656,15.2348,915551.51056198,0
+XRAY.US,D,20011224,000000,15.2516,15.2774,15.0135,15.0234,375421.05537545,0
+XRAY.US,D,20011226,000000,15.1256,15.1256,14.7723,14.9589,510397.48651878,0
+XRAY.US,D,20011227,000000,14.9877,15.1256,14.9312,15.0799,423382.39773025,0
+XRAY.US,D,20011228,000000,15.1256,15.5116,15.0799,15.4938,1608671.1098111,0
+XRAY.US,D,20011231,000000,15.5672,15.8768,15.3241,15.3241,761479.02385721,0
+XRAY.US,D,20020102,000000,15.334,15.334,15.0512,15.2616,733484.44222009,0
+XRAY.US,D,20020103,000000,15.3241,15.3895,15.0423,15.2864,1127133.8712826,0
+XRAY.US,D,20020104,000000,15.2864,15.3519,15.1882,15.2864,754532.53005885,0
+XRAY.US,D,20020107,000000,15.2685,15.4938,15.2685,15.3241,845892.07478307,0
+XRAY.US,D,20020108,000000,15.3141,15.334,15.1623,15.3141,752142.12192165,0
+XRAY.US,D,20020109,000000,15.2864,15.7329,15.2864,15.3519,760613.35750398,0
+XRAY.US,D,20020110,000000,15.4183,15.6039,15.2685,15.4759,789039.26067681,0
+XRAY.US,D,20020111,000000,15.4362,15.6039,15.3995,15.4759,447903.22858788,0
+XRAY.US,D,20020114,000000,15.5304,15.6337,15.3617,15.4273,603277.74198459,0
+XRAY.US,D,20020115,000000,15.5116,15.6039,15.4183,15.5404,476115.48651406,0
+XRAY.US,D,20020116,000000,15.5206,15.6237,15.3519,15.6138,1040547.0807479,0
+XRAY.US,D,20020117,000000,15.6237,15.6237,15.4848,15.6039,600238.33602263,0
+XRAY.US,D,20020118,000000,15.5672,15.8232,15.5116,15.5672,519515.70440469,0
+XRAY.US,D,20020122,000000,15.7786,15.7786,15.2685,15.4183,956997.68065413,0
+XRAY.US,D,20020123,000000,15.5206,15.5582,15.2943,15.3995,592208.49958198,0
+XRAY.US,D,20020124,000000,15.4362,15.4362,15.2685,15.2864,854790.60085874,0
+XRAY.US,D,20020125,000000,15.3419,15.5771,15.196,15.4759,503238.35523435,0
+XRAY.US,D,20020128,000000,15.6039,15.6893,15.3519,15.4561,414048.51907648,0
+XRAY.US,D,20020129,000000,15.3807,15.466,15.1882,15.2248,672938.1855241,0
+XRAY.US,D,20020130,000000,15.2864,15.3141,14.9946,15.1256,678579.62934874,0
+XRAY.US,D,20020131,000000,15.1623,15.2516,14.8934,15.0979,1160550.2049341,0
+XRAY.US,D,20020205,000000,15.0611,15.334,15.0234,15.1167,976310.40474405,0
+XRAY.US,D,20020206,000000,15.3042,15.334,14.9946,15.0611,874319.99347711,0
+XRAY.US,D,20020207,000000,15.0611,15.3895,14.4717,15.1623,1161638.5863793,0
+XRAY.US,D,20020208,000000,15.1623,15.2685,14.8835,15.1355,545555.23048271,0
+XRAY.US,D,20020211,000000,15.1882,15.206,14.8557,14.9778,520813.70005423,0
+XRAY.US,D,20020212,000000,15.0234,15.0889,14.8299,14.941,967857.30885247,0
+XRAY.US,D,20020213,000000,15.0423,15.4561,15.0423,15.3241,787736.22622429,0
+XRAY.US,D,20020214,000000,15.3519,15.586,15.0611,15.2864,567254.33166743,0
+XRAY.US,D,20020215,000000,15.2248,15.3617,15.0889,15.206,582447.33043489,0
+XRAY.US,D,20020219,000000,15.2864,15.2864,14.8656,14.9589,741080.94160383,0
+XRAY.US,D,20020220,000000,15.1067,15.4561,15.0234,15.4561,432061.23199565,0
+XRAY.US,D,20020221,000000,15.5672,15.6615,15.4561,15.4848,550328.99243293,0
+XRAY.US,D,20020222,000000,15.5304,15.6237,15.4362,15.586,407539.39337741,0
+XRAY.US,D,20020225,000000,15.5582,15.7071,15.5206,15.586,429023.84155488,0
+XRAY.US,D,20020226,000000,15.6893,15.7329,15.4461,15.5304,611959.5995318,0
+XRAY.US,D,20020227,000000,15.6039,15.7329,15.5206,15.5771,676628.60483204,0
+XRAY.US,D,20020228,000000,15.6039,15.6039,15.1256,15.1882,629320.29134442,0
+XRAY.US,D,20020301,000000,15.1882,15.334,15.0889,15.2427,707008.55580337,0
+XRAY.US,D,20020304,000000,15.3519,15.6713,15.2516,15.5771,896237.77871148,0
+XRAY.US,D,20020305,000000,15.6337,15.6803,15.2864,15.5672,1131907.6332328,0
+XRAY.US,D,20020306,000000,15.5771,15.6803,15.4183,15.4848,946363.79082963,0
+XRAY.US,D,20020307,000000,15.6237,15.7071,15.3419,15.3519,460490.15845028,0
+XRAY.US,D,20020308,000000,15.6237,15.6237,15.2864,15.4094,569215.43379011,0
+XRAY.US,D,20020311,000000,15.3707,15.5404,15.2864,15.334,415570.23757866,0
+XRAY.US,D,20020312,000000,15.2685,15.3895,14.9946,15.2774,776016.97823631,0
+XRAY.US,D,20020313,000000,15.3519,15.4183,15.2685,15.4183,1334592.4756384,0
+XRAY.US,D,20020314,000000,15.4561,15.8232,15.4461,15.596,879528.10024483,0
+XRAY.US,D,20020315,000000,15.6893,15.7786,15.5027,15.586,925968.73185803,0
+XRAY.US,D,20020318,000000,15.6237,16.0475,15.5404,16.0286,1096542.2905858,0
+XRAY.US,D,20020319,000000,16.1457,16.3789,16.0475,16.1268,1144275.8790455,0
+XRAY.US,D,20020320,000000,16.1755,16.2747,15.8956,15.9819,691380.2044578,0
+XRAY.US,D,20020321,000000,15.9522,16.2747,15.8956,16.2013,649284.02878029,0
+XRAY.US,D,20020322,000000,16.1914,16.4632,15.9522,16.3313,870411.89788012,0
+XRAY.US,D,20020325,000000,16.5675,16.5962,16.0653,16.1656,453543.66465192,0
+XRAY.US,D,20020326,000000,16.2311,16.8939,16.2112,16.8393,921628.30696473,0
+XRAY.US,D,20020327,000000,16.9654,17.1539,16.747,17.0864,808349.96924553,0
+XRAY.US,D,20020328,000000,17.1539,17.392,16.8393,16.9941,705921.1821187,0
+XRAY.US,D,20020401,000000,17.004,17.004,16.5387,16.7748,422078.35551711,0
+XRAY.US,D,20020402,000000,16.8195,16.8591,16.6528,16.6806,485880.68670354,0
+XRAY.US,D,20020403,000000,16.6806,16.7828,16.4266,16.5089,537307.71775302,0
+XRAY.US,D,20020404,000000,16.5089,16.9941,16.2945,16.8671,490001.41978658,0
+XRAY.US,D,20020405,000000,16.7748,17.1063,16.7748,16.8195,785349.84912948,0
+XRAY.US,D,20020408,000000,16.8195,17.5924,16.757,17.528,727189.96952829,0
+XRAY.US,D,20020409,000000,17.7711,17.905,17.263,17.7711,784696.82026232,0
+XRAY.US,D,20020410,000000,17.8068,18.0569,17.7235,17.9626,740866.28859656,0
+XRAY.US,D,20020411,000000,18.04,18.3873,17.9348,18.0727,664479.04306894,0
+XRAY.US,D,20020412,000000,17.9725,18.4538,17.9248,18.2196,575499.82887594,0
+XRAY.US,D,20020415,000000,18.2642,18.7832,17.9248,18.04,766250.77028623,0
+XRAY.US,D,20020416,000000,18.1075,18.2841,17.8882,18.2454,490869.10166101,0
+XRAY.US,D,20020417,000000,18.1174,18.3208,17.6114,17.7611,614134.34690113,0
+XRAY.US,D,20020418,000000,17.7235,17.9248,17.1629,17.8882,793598.36961977,0
+XRAY.US,D,20020419,000000,17.905,18.0827,17.8257,17.905,590910.50393244,0
+XRAY.US,D,20020422,000000,17.8971,17.8971,17.3266,17.5181,936602.62168254,0
+XRAY.US,D,20020423,000000,17.5458,17.8445,17.4913,17.7235,440740.06626106,0
+XRAY.US,D,20020424,000000,17.658,18.0301,17.658,17.8068,844806.7166196,0
+XRAY.US,D,20020425,000000,17.7423,17.7423,17.4287,17.5538,1391663.9737942,0
+XRAY.US,D,20020426,000000,17.4733,17.8614,17.4655,17.6768,715689.40558996,0
+XRAY.US,D,20020429,000000,17.6957,18.0569,17.6768,17.9348,1134509.6710954,0
+XRAY.US,D,20020430,000000,18.0489,18.302,18.04,18.1829,631272.32362171,0
+XRAY.US,D,20020501,000000,18.1829,18.2841,17.9914,18.1541,813991.41307017,0
+XRAY.US,D,20020502,000000,18.1829,18.4349,18.1363,18.2642,622160.15229939,0
+XRAY.US,D,20020503,000000,18.2454,18.3297,18.0896,18.2454,272341.25490265,0
+XRAY.US,D,20020506,000000,18.1829,18.3119,18.04,18.1462,458319.44212333,0
+XRAY.US,D,20020507,000000,18.2454,18.2454,17.6114,17.8157,553151.72986644,0
+XRAY.US,D,20020508,000000,17.7879,18.2196,17.5091,18.0489,499332.27515856,0
+XRAY.US,D,20020509,000000,18.0896,18.0896,17.3722,17.3821,732616.76034567,0
+XRAY.US,D,20020510,000000,17.3642,17.528,17.1063,17.3266,719813.16195482,0
+XRAY.US,D,20020513,000000,17.1985,17.4476,17.1539,17.392,390393.35457207,0
+XRAY.US,D,20020514,000000,17.4655,18.293,17.4655,18.2364,1439625.316149,0
+XRAY.US,D,20020515,000000,18.1541,18.2642,17.8068,17.9725,720467.19858257,0
+XRAY.US,D,20020516,000000,17.8693,17.9438,17.5538,17.8068,289706.98551825,0
+XRAY.US,D,20020517,000000,17.8157,18.0569,17.7711,17.905,668166.43909508,0
+XRAY.US,D,20020520,000000,17.905,18.1462,17.7711,17.8257,369345.26673331,0
+XRAY.US,D,20020521,000000,17.7711,17.8693,17.5458,17.8445,282110.48613452,0
+XRAY.US,D,20020522,000000,17.8693,18.0827,17.6768,17.8157,427067.77823519,0
+XRAY.US,D,20020523,000000,17.6957,18.0896,17.6768,17.9248,604365.11566926,0
+XRAY.US,D,20020524,000000,18.0201,18.3685,17.9348,18.302,957868.38581035,0
+XRAY.US,D,20020528,000000,18.3783,18.6601,18.0727,18.2196,1503854.9378288,0
+XRAY.US,D,20020529,000000,17.8971,18.2454,17.7611,18.0985,641909.23672801,0
+XRAY.US,D,20020530,000000,17.8614,18.5441,17.8614,18.4637,1138203.1136852,0
+XRAY.US,D,20020531,000000,18.4994,18.5441,18.302,18.3685,803795.89910557,0
+XRAY.US,D,20020603,000000,18.3297,18.5192,17.9248,17.9725,509746.47317281,0
+XRAY.US,D,20020604,000000,17.8882,18.0201,17.3166,17.5369,747588.05178168,0
+XRAY.US,D,20020605,000000,17.4019,17.7423,17.4019,17.6401,772327.56668897,0
+XRAY.US,D,20020606,000000,17.6312,17.6957,17.2154,17.3821,1103695.3753067,0
+XRAY.US,D,20020607,000000,16.6706,17.7711,16.5962,17.5538,906006.00218276,0
+XRAY.US,D,20020610,000000,17.5538,17.7611,17.4655,17.5924,1055956.7480439,0
+XRAY.US,D,20020611,000000,17.6114,17.7879,17.004,17.0864,593076.1814564,0
+XRAY.US,D,20020612,000000,16.9217,17.2154,16.4066,16.8839,646463.30686797,0
+XRAY.US,D,20020613,000000,16.8195,16.8493,16.4166,16.6706,462659.86701664,0
+XRAY.US,D,20020614,000000,16.6349,17.5002,16.3213,17.4099,1374954.2953276,0
+XRAY.US,D,20020617,000000,17.4387,17.7879,17.4387,17.5924,1364973.4343703,0
+XRAY.US,D,20020618,000000,17.6024,17.6768,17.4287,17.4733,717857.09863513,0
+XRAY.US,D,20020619,000000,17.4287,17.6212,17.1985,17.6114,1081778.5978328,0
+XRAY.US,D,20020620,000000,17.6212,18.0985,17.6114,17.905,980655.86844034,0
+XRAY.US,D,20020621,000000,18.1541,18.1541,17.5091,17.5369,2638591.3550586,0
+XRAY.US,D,20020624,000000,17.5181,17.6858,16.6994,16.9654,993239.77502095,0
+XRAY.US,D,20020625,000000,16.9127,17.1539,16.4066,16.5485,1126481.8501761,0
+XRAY.US,D,20020626,000000,16.3978,16.6994,16.1824,16.5238,734790.49995441,0
+XRAY.US,D,20020627,000000,16.6706,17.0318,16.626,16.9306,950273.90194782,0
+XRAY.US,D,20020628,000000,17.0765,17.263,16.6706,16.9465,1822640.8553871,0
+XRAY.US,D,20020701,000000,16.9217,16.9217,16.5485,16.5863,878007.38950325,0
+XRAY.US,D,20020702,000000,16.6061,16.6904,16.0009,16.1457,846328.43512178,0
+XRAY.US,D,20020703,000000,16.0286,16.109,15.8312,15.9423,652755.76403857,0
+XRAY.US,D,20020705,000000,15.9522,16.626,15.9423,16.6061,216139.45414235,0
+XRAY.US,D,20020708,000000,16.5089,16.6349,16.2311,16.2847,694641.31775121,0
+XRAY.US,D,20020709,000000,16.4434,16.4811,16.1368,16.1368,1081561.9293044,0
+XRAY.US,D,20020710,000000,16.1457,16.2945,15.4561,15.5027,1088938.7368779,0
+XRAY.US,D,20020711,000000,15.3419,15.7071,14.9212,15.4759,1286636.1720866,0
+XRAY.US,D,20020712,000000,15.5206,15.8678,15.4273,15.6713,515609.6243289,0
+XRAY.US,D,20020715,000000,15.6237,16.2579,15.0423,15.5672,656228.50705745,0
+XRAY.US,D,20020716,000000,15.4461,15.6337,15.1703,15.4273,984772.570481,0
+XRAY.US,D,20020717,000000,15.4183,15.9423,15.4183,15.9234,1002139.3088572,0
+XRAY.US,D,20020718,000000,15.8312,15.8768,15.0799,15.206,1474999.7286414,0
+XRAY.US,D,20020719,000000,15.0423,15.1256,14.4617,14.5977,2019465.5699183,0
+XRAY.US,D,20020722,000000,14.6255,14.8299,14.3596,14.3596,1082646.2797073,0
+XRAY.US,D,20020723,000000,14.3784,15.7686,14.3496,15.4848,3077372.3347182,0
+XRAY.US,D,20020724,000000,15.7418,16.5763,15.3519,16.4334,1732582.3295942,0
+XRAY.US,D,20020725,000000,16.4266,17.0318,16.2945,16.9217,1909661.9907391,0
+XRAY.US,D,20020726,000000,16.9127,17.0318,16.4166,16.8741,1481941.1836368,0
+XRAY.US,D,20020729,000000,16.9127,18.0569,16.8839,17.905,1537492.9788117,0
+XRAY.US,D,20020730,000000,17.905,17.9536,17.4655,17.8882,1397309.4486613,0
+XRAY.US,D,20020731,000000,17.8882,18.3208,17.7235,18.2008,1866907.7473915,0
+XRAY.US,D,20020801,000000,18.0569,18.1829,17.6957,17.9824,1912481.7048909,0
+XRAY.US,D,20020802,000000,18.0102,18.3685,17.7611,17.7711,1527076.7652763,0
+XRAY.US,D,20020805,000000,17.905,18.0201,17.4476,17.5369,988250.35230287,0
+XRAY.US,D,20020806,000000,17.528,18.1829,17.528,17.8693,1576992.1554295,0
+XRAY.US,D,20020807,000000,18.0201,18.163,17.7423,18.1541,1739741.4608785,0
+XRAY.US,D,20020808,000000,18.2196,18.8755,18.0827,18.7832,1877322.9531664,0
+XRAY.US,D,20020809,000000,18.6801,18.7832,18.1174,18.5441,1748646.0335178,0
+XRAY.US,D,20020812,000000,18.4826,18.8011,18.2642,18.7078,1113244.9147283,0
+XRAY.US,D,20020813,000000,18.8011,18.9113,18.4736,18.5997,1788139.163572,0
+XRAY.US,D,20020814,000000,18.5352,19.4192,18.2454,19.3349,2255133.4089184,0
+XRAY.US,D,20020816,000000,19.4818,19.4818,18.8944,19.0948,1107168.1183255,0
+XRAY.US,D,20020819,000000,18.9391,19.6972,18.9391,19.6485,1088723.0761101,0
+XRAY.US,D,20020820,000000,19.6009,19.9432,19.463,19.6882,1321356.5479511,0
+XRAY.US,D,20020821,000000,19.6485,19.972,19.455,19.5641,2279007.2574725,0
+XRAY.US,D,20020822,000000,19.5106,19.5553,18.9579,19.2437,2528562.0375057,0
+XRAY.US,D,20020823,000000,18.9391,19.0571,18.5352,18.5352,1736924.7700087,0
+XRAY.US,D,20020826,000000,18.5441,18.8308,18.2642,18.7644,1745389.9590274,0
+XRAY.US,D,20020827,000000,18.6403,18.8308,18.4161,18.7257,1214805.0122201,0
+XRAY.US,D,20020828,000000,18.5699,18.6225,18.3685,18.5441,753448.17965597,0
+XRAY.US,D,20020829,000000,18.5441,18.562,17.9248,18.3297,1092849.8557567,0
+XRAY.US,D,20020830,000000,18.1829,18.4161,18.1829,18.2096,566170.98902515,0
+XRAY.US,D,20020903,000000,18.1829,18.1829,17.6024,18.0727,1160123.9222013,0
+XRAY.US,D,20020904,000000,18.0727,18.3873,17.9725,18.3585,1312889.3434113,0
+XRAY.US,D,20020905,000000,18.1075,18.3685,18.0201,18.1918,1506025.6541557,0
+XRAY.US,D,20020906,000000,18.2642,18.4637,18.0301,18.1829,1707408.4698693,0
+XRAY.US,D,20020909,000000,18.3119,18.5997,18.1829,18.3963,597636.29815995,0
+XRAY.US,D,20020910,000000,18.5094,18.811,18.3397,18.8011,1147314.2772469,0
+XRAY.US,D,20020911,000000,18.8308,19.0383,18.821,18.9579,2491238.6160178,0
+XRAY.US,D,20020912,000000,18.7832,18.8944,18.3297,18.4538,1053785.0239563,0
+XRAY.US,D,20020913,000000,18.5352,18.5352,18.1918,18.3873,867591.1759678,0
+XRAY.US,D,20020917,000000,18.6403,18.7832,18.3397,18.3873,1155559.7744554,0
+XRAY.US,D,20020918,000000,18.4826,18.8656,18.3873,18.6503,861301.74207899,0
+XRAY.US,D,20020919,000000,18.6801,18.6801,18.1075,18.1174,869109.87118819,0
+XRAY.US,D,20020920,000000,18.173,18.2642,17.9248,18.1075,1604549.3689673,0
+XRAY.US,D,20020923,000000,17.9536,18.2196,17.8614,18.1174,773630.6011415,0
+XRAY.US,D,20020924,000000,18.173,18.1829,17.658,17.7611,721766.20199271,0
+XRAY.US,D,20020925,000000,17.7324,18.2196,17.5002,18.1363,1441575.3329052,0
+XRAY.US,D,20020926,000000,18.1541,18.5094,18.0727,18.4826,782308.42764631,0
+XRAY.US,D,20020927,000000,18.4736,18.6155,18.2008,18.4994,1857577.8997801,0
+XRAY.US,D,20020930,000000,18.4538,18.4994,17.9914,18.4736,1503854.9378288,0
+XRAY.US,D,20021001,000000,18.562,18.7644,18.2196,18.6979,1928107.0329547,0
+XRAY.US,D,20021002,000000,18.7078,18.8755,18.3208,18.7922,1598257.9195574,0
+XRAY.US,D,20021003,000000,18.8388,19.3906,18.6601,19.0859,1554203.665039,0
+XRAY.US,D,20021004,000000,19.0948,19.3171,18.5192,19.077,1876894.6549124,0
+XRAY.US,D,20021007,000000,18.9113,19.2347,18.8944,19.1048,749756.75258744,0
+XRAY.US,D,20021008,000000,19.2248,19.3716,18.9678,19.3171,2049630.8678824,0
+XRAY.US,D,20021009,000000,19.1534,19.3716,19.0055,19.2525,1560498.1377308,0
+XRAY.US,D,20021010,000000,19.2903,19.3091,18.7257,18.8011,3124462.9719169,0
+XRAY.US,D,20021011,000000,18.8011,19.077,18.6601,18.8478,1521003.999916,0
+XRAY.US,D,20021014,000000,18.8478,19.1146,18.2196,18.8944,1457853.6898361,0
+XRAY.US,D,20021015,000000,18.9777,19.1722,18.5192,18.8478,1328299.0107071,0
+XRAY.US,D,20021016,000000,18.8944,19.3349,18.8755,18.9877,2568490.5201381,0
+XRAY.US,D,20021017,000000,19.1434,19.725,19.0303,19.4392,2813056.8852139,0
+XRAY.US,D,20021018,000000,19.5007,19.7716,19.3716,19.4818,1456333.9868551,0
+XRAY.US,D,20021021,000000,19.5364,19.8172,19.4907,19.6972,1003219.6282177,0
+XRAY.US,D,20021022,000000,19.6485,19.6485,17.8068,18.0102,5331205.7324659,0
+XRAY.US,D,20021023,000000,18.173,18.2841,17.4476,17.8614,2374710.2503717,0
+XRAY.US,D,20021024,000000,17.9536,18.0569,17.658,17.7791,876491.71756465,0
+XRAY.US,D,20021025,000000,17.8882,18.2196,17.6957,17.8882,522118.75002795,0
+XRAY.US,D,20021028,000000,17.8068,17.905,17.1539,17.3166,2037477.2750769,0
+XRAY.US,D,20021029,000000,17.3642,17.3821,16.9306,17.0963,1286416.4802762,0
+XRAY.US,D,20021030,000000,17.1152,17.1241,16.9029,16.9465,1227823.2636182,0
+XRAY.US,D,20021031,000000,16.9217,17.1985,16.8195,16.9654,1167716.3905427,0
+XRAY.US,D,20021101,000000,16.8195,17.6024,16.7381,17.4913,1073532.0928637,0
+XRAY.US,D,20021104,000000,17.4655,17.8068,16.9941,17.004,833738.4819776,0
+XRAY.US,D,20021105,000000,17.0666,17.2343,16.8195,17.0765,772109.89039992,0
+XRAY.US,D,20021106,000000,17.0765,17.1985,16.8671,17.004,993239.77502095,0
+XRAY.US,D,20021107,000000,16.9465,17.004,16.6904,16.8195,906006.00218276,0
+XRAY.US,D,20021108,000000,16.8671,17.0765,16.4811,16.6448,1160123.9222013,0
+XRAY.US,D,20021111,000000,16.5763,16.5863,16.2311,16.3134,1348046.0796145,0
+XRAY.US,D,20021112,000000,16.4632,16.8393,16.3213,16.5763,602845.41268827,0
+XRAY.US,D,20021113,000000,16.5763,16.9306,16.491,16.6528,621512.16223521,0
+XRAY.US,D,20021114,000000,16.7381,16.8195,16.4334,16.6161,446166.85707844,0
+XRAY.US,D,20021115,000000,16.6061,16.9385,16.5387,16.9029,1087856.4019962,0
+XRAY.US,D,20021118,000000,16.7748,17.1807,16.2489,16.3213,1339580.8905958,0
+XRAY.US,D,20021119,000000,16.3392,16.4266,15.841,15.858,1559845.1088636,0
+XRAY.US,D,20021120,000000,15.9056,16.0009,15.724,15.9234,1552468.3012902,0
+XRAY.US,D,20021121,000000,15.9155,15.9234,14.6532,14.7823,5739398.1547105,0
+XRAY.US,D,20021122,000000,14.8011,15.7865,14.7357,15.4938,3199329.5067029,0
+XRAY.US,D,20021125,000000,15.5672,15.6525,14.9778,15.1882,2514893.7805222,0
+XRAY.US,D,20021126,000000,14.941,15.4183,14.8299,14.8299,2129705.5094361,0
+XRAY.US,D,20021127,000000,15.1703,15.1882,14.6732,14.821,1636884.3754978,0
+XRAY.US,D,20021129,000000,14.8468,15.4561,14.8468,15.4183,725672.2820685,0
+XRAY.US,D,20021202,000000,15.724,15.7607,14.9778,15.1167,2079142.1292186,0
+XRAY.US,D,20021203,000000,15.0234,15.5484,14.9312,15.206,1434634.8856704,0
+XRAY.US,D,20021204,000000,15.2248,15.4362,15.1445,15.2248,1526207.0678807,0
+XRAY.US,D,20021205,000000,15.3141,15.7329,15.2685,15.5206,1223051.5171891,0
+XRAY.US,D,20021206,000000,15.5206,16.2747,15.4273,16.2013,2186560.3390636,0
+XRAY.US,D,20021209,000000,16.2013,16.4533,16.109,16.1914,1598034.1967048,0
+XRAY.US,D,20021210,000000,16.2489,16.369,16.1268,16.2747,1700030.6545352,0
+XRAY.US,D,20021211,000000,16.3045,17.1539,16.2311,16.9941,2428745.3658475,0
+XRAY.US,D,20021212,000000,16.9941,16.9941,16.6706,16.9217,1843256.6139294,0
+XRAY.US,D,20021213,000000,16.9941,17.1985,16.7192,16.7748,2308087.197273,0
+XRAY.US,D,20021216,000000,16.8493,16.9029,16.3134,16.8671,2668752.6219803,0
+XRAY.US,D,20021217,000000,16.7192,16.9217,16.7094,16.7828,1169451.7542916,0
+XRAY.US,D,20021218,000000,16.757,16.9029,16.5585,16.6617,1321356.5479511,0
+XRAY.US,D,20021219,000000,16.5675,17.2998,16.5485,17.004,2517717.5257163,0
+XRAY.US,D,20021220,000000,17.013,17.5736,16.7748,17.4655,12876758.78695,0
+XRAY.US,D,20021223,000000,17.3543,17.7423,17.1717,17.6957,2321536.7702069,0
+XRAY.US,D,20021224,000000,17.4913,17.7235,17.3642,17.6212,498463.58552354,0
+XRAY.US,D,20021226,000000,17.6114,17.7235,17.4387,17.4913,645162.28793664,0
+XRAY.US,D,20021227,000000,17.4476,17.5458,16.9842,17.0228,641474.8919105,0
+XRAY.US,D,20021230,000000,17.0318,17.1341,16.6061,16.9217,1042716.7893143,0
+XRAY.US,D,20021231,000000,16.747,17.2343,16.6617,17.1152,1542919.7696291,0
+XRAY.US,D,20030102,000000,17.0477,17.4655,16.8671,17.2442,1522524.7106575,0
+XRAY.US,D,20030103,000000,17.1539,17.3722,16.9743,17.1629,1575032.0610674,0
+XRAY.US,D,20030106,000000,17.1152,17.3722,17.1063,17.2154,1683102.2920189,0
+XRAY.US,D,20030107,000000,17.0666,17.2154,16.5238,16.6617,1668784.0294501,0
+XRAY.US,D,20030108,000000,16.5763,16.8195,16.4434,16.491,1119975.7477588,0
+XRAY.US,D,20030109,000000,16.5675,16.9842,16.5675,16.9029,1656628.4211235,0
+XRAY.US,D,20030110,000000,16.7748,17.0318,16.5863,16.9127,877355.36839669,0
+XRAY.US,D,20030113,000000,17.0228,17.1807,16.7927,16.8016,1046622.8693901,0
+XRAY.US,D,20030114,000000,16.9127,17.004,16.7828,16.8939,1065284.5801341,0
+XRAY.US,D,20030115,000000,16.9842,17.0765,16.626,16.7381,1032734.9205964,0
+XRAY.US,D,20030116,000000,16.8195,16.8671,16.5962,16.6806,529065.24382632,0
+XRAY.US,D,20030117,000000,16.7282,16.7828,16.4266,16.4434,972405.33242885,0
+XRAY.US,D,20030121,000000,16.491,16.6349,16.3789,16.4434,1084601.3352663,0
+XRAY.US,D,20030122,000000,16.3789,16.4632,16.2311,16.3045,945713.78524426,0
+XRAY.US,D,20030123,000000,16.2489,16.3392,16.0564,16.2311,1430072.7534456,0
+XRAY.US,D,20030124,000000,16.1368,16.1914,15.6525,15.7161,3610776.9956772,0
+XRAY.US,D,20030127,000000,15.6893,15.848,15.4273,15.5206,1348263.7559036,0
+XRAY.US,D,20030128,000000,15.5027,15.6039,15.2864,15.466,1571780.0176195,0
+XRAY.US,D,20030129,000000,15.3519,15.6426,14.9312,15.5304,2027061.0615414,0
+XRAY.US,D,20030130,000000,15.5672,15.6615,15.2616,15.3042,704186.82613045,0
+XRAY.US,D,20030131,000000,15.2864,15.6237,15.1445,15.4561,839383.95684462,0
+XRAY.US,D,20030203,000000,15.6893,15.7786,15.4183,15.466,884087.20918779,0
+XRAY.US,D,20030204,000000,15.4362,15.4362,14.9312,15.2516,868680.56517367,0
+XRAY.US,D,20030205,000000,15.3519,15.5206,15.1067,15.1703,1343489.9939534,0
+XRAY.US,D,20030206,000000,15.0979,15.3042,15.0046,15.1623,872802.30601732,0
+XRAY.US,D,20030207,000000,15.2348,15.3042,14.9946,15.0512,810741.38514333,0
+XRAY.US,D,20030210,000000,15.0701,15.206,14.9688,15.1623,903618.61732735,0
+XRAY.US,D,20030211,000000,15.1067,15.4461,14.9877,15.0799,1050965.3098046,0
+XRAY.US,D,20030212,000000,14.8934,15.2864,14.8736,15.1882,1055303.7191767,0
+XRAY.US,D,20030213,000000,15.2248,15.2943,14.9778,15.0799,1071144.7080083,0
+XRAY.US,D,20030214,000000,15.2248,15.2685,14.7723,15.0701,1092195.8191289,0
+XRAY.US,D,20030218,000000,15.1703,15.3707,15.1256,15.3141,1093502.8846238,0
+XRAY.US,D,20030219,000000,15.2943,15.4848,15.2248,15.3707,624765.21344385,0
+XRAY.US,D,20030220,000000,15.5672,16.1457,15.5672,15.8768,1514707.5117029,0
+XRAY.US,D,20030221,000000,15.8768,16.0197,15.586,15.8768,1050526.9339447,0
+XRAY.US,D,20030224,000000,15.8768,16.0197,15.6713,15.8312,1219797.4582199,0
+XRAY.US,D,20030225,000000,16.0286,16.1755,15.6713,16.109,1229126.2980707,0
+XRAY.US,D,20030226,000000,15.8768,16.3045,15.5582,15.5672,1069194.6912523,0
+XRAY.US,D,20030227,000000,15.7161,16.2211,15.6337,16.0475,831353.11264338,0
+XRAY.US,D,20030228,000000,16.0286,16.2211,15.9323,16.0475,520813.70005423,0
+XRAY.US,D,20030303,000000,16.0286,16.109,15.8132,15.9056,706572.19546466,0
+XRAY.US,D,20030304,000000,15.8956,16.2747,15.8678,16.1656,1257990.5771035,0
+XRAY.US,D,20030305,000000,16.1556,16.6904,16.1268,16.4434,1324393.938392,0
+XRAY.US,D,20030306,000000,16.3878,16.3978,15.7329,16.0197,1699600.3407601,0
+XRAY.US,D,20030307,000000,16.0286,16.3045,15.8768,16.0286,1094150.874688,0
+XRAY.US,D,20030310,000000,15.848,15.8956,15.6039,15.6893,832439.47856745,0
+XRAY.US,D,20030311,000000,15.7508,15.8768,15.4848,15.6039,840467.2994869,0
+XRAY.US,D,20030312,000000,15.5404,15.5582,15.1445,15.2943,996930.19432887,0
+XRAY.US,D,20030313,000000,15.6039,15.6039,15.1703,15.4848,1655109.725903,0
+XRAY.US,D,20030314,000000,15.5116,15.841,15.3895,15.6893,811820.69674322,0
+XRAY.US,D,20030317,000000,15.7607,16.2579,15.6039,16.2311,1229778.3191772,0
+XRAY.US,D,20030318,000000,16.1914,16.4066,16.0653,16.3213,806180.26067918,0
+XRAY.US,D,20030319,000000,16.4066,16.6706,16.0385,16.3045,1377775.0172399,0
+XRAY.US,D,20030320,000000,16.1556,16.2657,15.9423,16.1824,907740.358171,0
+XRAY.US,D,20030321,000000,16.4066,16.6448,16.2112,16.6061,1045971.8560442,0
+XRAY.US,D,20030324,000000,16.1914,16.369,16.0564,16.2311,847848.13810277,0
+XRAY.US,D,20030325,000000,16.491,16.5585,16.2211,16.5158,888645.31037014,0
+XRAY.US,D,20030326,000000,16.5238,16.5863,16.2945,16.3213,647547.65727085,0
+XRAY.US,D,20030327,000000,16.359,16.4334,16.0832,16.1368,1006260.0419402,0
+XRAY.US,D,20030328,000000,16.101,16.2311,15.7607,16.2013,584830.68424791,0
+XRAY.US,D,20030331,000000,16.109,16.1755,15.8768,16.0286,1125398.5075338,0
+XRAY.US,D,20030401,000000,15.6525,16.2211,15.6525,15.9819,831571.79669304,0
+XRAY.US,D,20030402,000000,16.0385,16.3045,16.0197,16.2489,927705.10336747,0
+XRAY.US,D,20030403,000000,16.2489,16.3789,16.0009,16.0742,743116.61801071,0
+XRAY.US,D,20030404,000000,16.0742,16.2657,15.848,15.9819,1190038.2877767,0
+XRAY.US,D,20030407,000000,16.0009,16.6528,16.0009,16.0286,904945.83803422,0
+XRAY.US,D,20030408,000000,16.0197,16.4066,16.0197,16.2399,600902.45025636,0
+XRAY.US,D,20030409,000000,16.2945,16.5238,16.109,16.2311,638088.816303,0
+XRAY.US,D,20030410,000000,16.1457,16.4434,16.101,16.3978,645004.06952284,0
+XRAY.US,D,20030411,000000,16.4434,16.5485,16.0742,16.1268,646698.11508718,0
+XRAY.US,D,20030414,000000,16.1457,16.1755,15.8956,16.0832,1079000.2018656,0
+XRAY.US,D,20030415,000000,16.109,16.1755,15.7508,16.109,1064161.9348285,0
+XRAY.US,D,20030416,000000,16.1914,16.2013,15.5206,15.5672,1272746.2077716,0
+XRAY.US,D,20030417,000000,15.4848,15.5304,14.9122,15.196,3011602.8548455,0
+XRAY.US,D,20030421,000000,15.1623,15.3141,15.0701,15.206,1007817.0320634,0
+XRAY.US,D,20030422,000000,15.2685,15.8132,15.2248,15.7964,1453534.4279153,0
+XRAY.US,D,20030423,000000,16.1457,17.1152,15.8956,17.0477,3723758.0440202,0
+XRAY.US,D,20030424,000000,16.8671,17.004,16.5238,16.7748,1270559.3672751,0
+XRAY.US,D,20030425,000000,16.5863,16.9385,16.3213,16.7828,1382780.5641276,0
+XRAY.US,D,20030428,000000,16.8195,17.1539,16.7669,17.0318,1222476.085888,0
+XRAY.US,D,20030429,000000,16.6806,17.1063,16.6806,16.9029,658457.67349906,0
+XRAY.US,D,20030430,000000,16.9029,17.3642,16.7192,17.2154,1109395.2692459,0
+XRAY.US,D,20030501,000000,17.1439,17.1439,16.6904,16.9385,1438429.1043198,0
+XRAY.US,D,20030502,000000,16.9941,17.0477,16.7748,16.9127,1110567.2948208,0
+XRAY.US,D,20030505,000000,16.9654,16.9654,16.5675,16.8393,991566.89242914,0
+XRAY.US,D,20030506,000000,16.8195,17.0318,16.7282,16.9385,1069365.0027932,0
+XRAY.US,D,20030507,000000,16.8741,16.8741,16.6448,16.7748,730062.08723108,0
+XRAY.US,D,20030508,000000,16.6349,16.6904,16.4066,16.5238,731429.61836186,0
+XRAY.US,D,20030509,000000,16.5009,16.9217,16.4266,16.8493,1203361.8906358,0
+XRAY.US,D,20030512,000000,16.8195,17.0418,16.6706,16.9654,1563071.9582967,0
+XRAY.US,D,20030513,000000,16.9654,16.9654,16.5485,16.6349,2198737.1103628,0
+XRAY.US,D,20030514,000000,16.6061,16.6061,16.3789,16.4066,1473171.6509177,0
+XRAY.US,D,20030515,000000,16.4722,16.5863,16.3392,16.4533,1246630.0918881,0
+XRAY.US,D,20030516,000000,16.4434,16.7748,16.359,16.5387,927686.96367673,0
+XRAY.US,D,20030519,000000,16.5238,16.5962,15.9819,16.1755,2052718.6463529,0
+XRAY.US,D,20030520,000000,16.2399,16.2945,16.0385,16.2847,793155.96271748,0
+XRAY.US,D,20030521,000000,16.2847,16.8016,16.2847,16.6706,1595027.0390819,0
+XRAY.US,D,20030522,000000,16.7094,17.2908,16.5863,17.0963,1761774.1308211,0
+XRAY.US,D,20030523,000000,17.0666,17.0765,16.747,16.8591,882453.62925929,0
+XRAY.US,D,20030527,000000,16.9127,17.1717,16.6161,17.1717,734583.90903193,0
+XRAY.US,D,20030528,000000,17.1717,17.1717,16.9465,17.0666,617826.78173026,0
+XRAY.US,D,20030529,000000,17.1439,17.4019,16.9743,17.1063,655322.53028032,0
+XRAY.US,D,20030530,000000,17.1152,17.2998,16.8839,17.2442,568608.76191043,0
+XRAY.US,D,20030602,000000,17.1896,17.528,17.1896,17.3722,1059883.9910922,0
+XRAY.US,D,20030603,000000,17.4655,17.5538,17.3266,17.4655,702387.97346397,0
+XRAY.US,D,20030604,000000,17.4655,17.9725,17.4565,17.8515,1315286.8058726,0
+XRAY.US,D,20030605,000000,17.8792,17.9248,17.6114,17.8882,1448105.6215768,0
+XRAY.US,D,20030606,000000,17.9536,18.1363,17.5924,17.6024,3075503.9465705,0
+XRAY.US,D,20030609,000000,17.6401,17.9248,17.5836,17.8068,1092906.2903502,0
+XRAY.US,D,20030610,000000,17.7423,18.0827,17.7423,18.0727,875622.02016904,0
+XRAY.US,D,20030611,000000,18.0985,18.552,18.0102,18.5352,1232928.578805,0
+XRAY.US,D,20030612,000000,18.5192,18.6403,18.2008,18.5352,899997.73350064,0
+XRAY.US,D,20030613,000000,18.5441,18.7832,17.9725,18.0569,629141.91771866,0
+XRAY.US,D,20030616,000000,18.1541,18.9391,18.0489,18.6601,884168.83779618,0
+XRAY.US,D,20030617,000000,18.7455,18.7455,18.163,18.5352,1015629.1922149,0
+XRAY.US,D,20030618,000000,18.4994,18.5897,18.3963,18.5798,1059034.4489085,0
+XRAY.US,D,20030619,000000,18.5441,18.5997,18.2364,18.2454,1242978.9752435,0
+XRAY.US,D,20030620,000000,18.3208,18.6403,18.2454,18.5699,773336.33504704,0
+XRAY.US,D,20030623,000000,18.4925,18.6403,18.2454,18.4349,1158907.5551602,0
+XRAY.US,D,20030624,000000,18.4161,18.5997,18.3397,18.4349,715919.17500619,0
+XRAY.US,D,20030625,000000,18.4161,18.5798,18.2642,18.3208,865430.53724683,0
+XRAY.US,D,20030626,000000,18.3873,18.7455,18.3873,18.6066,741284.5092445,0
+XRAY.US,D,20030627,000000,18.5997,18.9391,18.3963,18.6225,728843.70466874,0
+XRAY.US,D,20030630,000000,18.5262,18.9391,18.5192,18.8755,1518726.4609656,0
+XRAY.US,D,20030701,000000,18.6503,19.0055,18.6155,18.9489,1704937.4408843,0
+XRAY.US,D,20030702,000000,18.9391,18.9391,18.7455,18.9043,611586.72811073,0
+XRAY.US,D,20030703,000000,18.8944,19.2079,18.8478,18.9043,521604.79212324,0
+XRAY.US,D,20030707,000000,18.9391,19.5641,18.8478,19.5285,1125014.5507462,0
+XRAY.US,D,20030708,000000,19.5285,19.8172,19.2525,19.7616,1525187.2141561,0
+XRAY.US,D,20030709,000000,19.6972,19.7716,19.4392,19.6297,906833.37363328,0
+XRAY.US,D,20030710,000000,19.6684,19.8172,19.4818,19.6485,1092202.873453,0
+XRAY.US,D,20030711,000000,19.6584,20.229,19.5831,20.1913,742558.31863971,0
+XRAY.US,D,20030714,000000,20.2479,20.7559,20.1,20.3689,1136555.4251084,0
+XRAY.US,D,20030715,000000,20.3222,20.6904,20.3222,20.5982,1100404.0291953,0
+XRAY.US,D,20030716,000000,20.4791,20.5535,20.1,20.2766,1352627.3592907,0
+XRAY.US,D,20030717,000000,20.2578,20.2766,19.6009,19.6882,976513.97238473,0
+XRAY.US,D,20030718,000000,19.7716,20.1467,18.9956,20.1,681007.32462804,0
+XRAY.US,D,20030721,000000,19.9988,20.1645,19.6684,19.8341,857677.83497049,0
+XRAY.US,D,20030722,000000,19.9264,20.5882,19.7338,20.359,621337.81965185,0
+XRAY.US,D,20030723,000000,19.9898,20.4791,19.7716,20.1367,614153.49435249,0
+XRAY.US,D,20030724,000000,20.2936,20.4136,19.716,19.8172,598512.04211915,0
+XRAY.US,D,20030725,000000,19.8629,20.2936,19.707,20.2578,506795.75014343,0
+XRAY.US,D,20030728,000000,20.3222,20.4423,20.1467,20.2012,530211.06762563,0
+XRAY.US,D,20030729,000000,20.359,20.4613,19.8629,20.2766,1228355.3612136,0
+XRAY.US,D,20030730,000000,20.2936,20.5535,19.8172,20.4791,983567.28880643,0
+XRAY.US,D,20030731,000000,20.4523,20.5178,19.8777,20.0653,951299.80223604,0
+XRAY.US,D,20030801,000000,20.1467,20.1467,19.4192,19.6882,1062721.8449347,0
+XRAY.US,D,20030804,000000,19.7716,19.8629,19.2079,19.6485,712878.76128363,0
+XRAY.US,D,20030805,000000,19.7338,19.8172,19.2437,19.326,883567.20471949,0
+XRAY.US,D,20030806,000000,19.3091,19.6485,19.1534,19.3449,658172.47724997,0
+XRAY.US,D,20030807,000000,19.4292,19.6386,19.0482,19.2993,788477.93802403,0
+XRAY.US,D,20030808,000000,19.326,19.5831,19.3091,19.3349,930053.18555958,0
+XRAY.US,D,20030811,000000,19.3716,19.6009,19.2169,19.3538,524822.57171097,0
+XRAY.US,D,20030812,000000,19.3538,19.5831,19.1911,19.5007,653363.44367884,0
+XRAY.US,D,20030813,000000,19.5285,19.707,19.3716,19.6485,1373130.2486462,0
+XRAY.US,D,20030814,000000,19.707,19.8698,19.4719,19.7716,899882.84879252,0
+XRAY.US,D,20030815,000000,19.6882,19.8777,19.4392,19.725,561072.72816255,0
+XRAY.US,D,20030818,000000,19.8172,20.0454,19.7805,20.0454,1083973.5004141,0
+XRAY.US,D,20030819,000000,20.0266,20.229,19.8172,19.8877,1079859.8216553,0
+XRAY.US,D,20030820,000000,19.4461,19.8966,19.2725,19.7983,1552542.8755743,0
+XRAY.US,D,20030821,000000,19.8251,20.4423,19.8251,20.3024,1311189.2512833,0
+XRAY.US,D,20030822,000000,20.489,20.5178,19.6297,19.6684,732195.51641592,0
+XRAY.US,D,20030825,000000,19.6485,19.8172,19.5195,19.7983,349453.08029986,0
+XRAY.US,D,20030826,000000,19.7716,19.9432,19.4192,19.9164,514868.92028976,0
+XRAY.US,D,20030827,000000,19.9264,19.9264,19.716,19.8539,373763.28919262,0
+XRAY.US,D,20030828,000000,20.0355,20.359,19.7894,20.3312,570240.32631774,0
+XRAY.US,D,20030829,000000,20.2379,20.4523,19.9898,20.1645,343022.5599274,0
+XRAY.US,D,20030902,000000,20.2766,20.4225,20.0454,20.3779,901169.75907549,0
+XRAY.US,D,20030903,000000,20.3779,20.4423,20.0653,20.2578,469697.05926876,0
+XRAY.US,D,20030904,000000,20.2379,20.2578,20.1268,20.229,541682.40650663,0
+XRAY.US,D,20030905,000000,19.9522,20.229,19.8698,19.9065,413976.96807406,0
+XRAY.US,D,20030908,000000,19.9164,20.2936,19.8629,20.2101,649263.87356834,0
+XRAY.US,D,20030909,000000,20.2101,20.2101,19.716,19.981,907433.99894937,0
+XRAY.US,D,20030910,000000,20.0822,20.2578,19.8777,20.0454,559990.39328087,0
+XRAY.US,D,20030911,000000,20.1099,20.351,19.8777,20.2936,601033.45913402,0
+XRAY.US,D,20030912,000000,20.2379,20.489,19.981,20.4037,500074.9947189,0
+XRAY.US,D,20030915,000000,20.4613,20.5982,20.0911,20.2012,462181.18073284,0
+XRAY.US,D,20030916,000000,20.1,20.6428,20.1,20.5535,945883.08902464,0
+XRAY.US,D,20030917,000000,20.5982,20.7361,20.4791,20.607,874866.19972094,0
+XRAY.US,D,20030918,000000,20.868,21.0219,20.7361,20.9196,1292428.7800008,0
+XRAY.US,D,20030919,000000,21.2352,21.6748,19.4094,21.262,1363922.3400671,0
+XRAY.US,D,20030922,000000,20.9038,21.1974,20.8482,21.1221,1180579.4468088,0
+XRAY.US,D,20030923,000000,21.1221,21.4942,20.9038,21.4257,1662516.7662944,0
+XRAY.US,D,20030924,000000,21.2818,21.4257,20.8214,20.9832,1028512.403693,0
+XRAY.US,D,20030925,000000,20.9276,21.1776,20.5882,20.623,645213.68372711,0
+XRAY.US,D,20030926,000000,20.5634,20.6716,20.1823,20.5267,507066.83774415,0
+XRAY.US,D,20030929,000000,20.5267,20.9931,20.4613,20.9196,649748.60641573,0
+XRAY.US,D,20030930,000000,20.868,20.9653,20.5982,20.6626,1035266.4152172,0
+XRAY.US,D,20031001,000000,20.746,20.9653,20.6328,20.9118,1053691.3022208,0
+XRAY.US,D,20031002,000000,20.9464,20.9832,20.5267,20.9196,1114878.4946567,0
+XRAY.US,D,20031003,000000,20.9653,21.6103,20.9038,21.3106,2097291.897579,0
+XRAY.US,D,20031006,000000,21.3106,21.3106,21.0317,21.2252,850264.7480155,0
+XRAY.US,D,20031007,000000,21.1974,21.4555,21.0595,21.4099,743924.84200988,0
+XRAY.US,D,20031008,000000,21.4456,21.5309,20.9653,21.1409,545062.43555055,0
+XRAY.US,D,20031009,000000,21.3007,21.6649,21.1588,21.3831,609505.70247696,0
+XRAY.US,D,20031010,000000,21.5746,21.8435,21.4942,21.7214,639558.13125411,0
+XRAY.US,D,20031013,000000,21.7214,21.8236,21.4257,21.6103,725308.48049282,0
+XRAY.US,D,20031014,000000,21.6381,21.8435,21.5488,21.7413,357492.99434647,0
+XRAY.US,D,20031015,000000,21.7214,21.7413,21.1221,21.3106,837083.2394006,0
+XRAY.US,D,20031016,000000,21.3106,21.6748,21.262,21.6381,688337.77521404,0
+XRAY.US,D,20031017,000000,21.6013,21.6748,21.0685,21.1678,1051656.6335744,0
+XRAY.US,D,20031020,000000,20.9653,21.0129,20.1913,20.4701,2525158.829968,0
+XRAY.US,D,20031021,000000,20.3689,20.3858,19.725,19.8341,2202890.091785,0
+XRAY.US,D,20031022,000000,19.7894,20.5535,19.6684,20.2101,1204986.4007189,0
+XRAY.US,D,20031023,000000,20.2578,20.3124,20.0355,20.0355,816734.53741649,0
+XRAY.US,D,20031024,000000,19.981,20.2479,19.8172,20.1467,733948.01209493,0
+XRAY.US,D,20031027,000000,20.1467,20.2766,19.9264,20.0454,513963.95127323,0
+XRAY.US,D,20031028,000000,20.0742,20.5535,19.8341,20.5089,607598.01166595,0
+XRAY.US,D,20031029,000000,20.623,20.7747,20.1823,20.2677,849628.85107849,0
+XRAY.US,D,20031030,000000,20.359,20.5535,20.1268,20.1645,667156.66297642,0
+XRAY.US,D,20031031,000000,20.1467,20.489,20.1099,20.2379,630926.66173678,0
+XRAY.US,D,20031103,000000,20.4225,20.9038,20.229,20.5089,1126842.6284699,0
+XRAY.US,D,20031104,000000,20.3858,20.6904,20.3222,20.3312,662415.14936532,0
+XRAY.US,D,20031105,000000,20.4613,20.6626,20.2101,20.2936,654625.15994688,0
+XRAY.US,D,20031106,000000,20.2936,20.5882,20.1099,20.3412,738356.96470886,0
+XRAY.US,D,20031107,000000,20.4523,20.6328,20.2101,20.2936,757575.96706321,0
+XRAY.US,D,20031110,000000,20.1735,20.6527,20.1367,20.3412,558196.57941738,0
+XRAY.US,D,20031111,000000,20.3412,20.6626,20.3412,20.4613,432246.65994559,0
+XRAY.US,D,20031112,000000,20.3957,21.003,20.3957,20.5882,734583.90903193,0
+XRAY.US,D,20031113,000000,20.6626,20.8393,20.3312,20.5724,615347.69066049,0
+XRAY.US,D,20031114,000000,20.4423,20.9464,20.0454,20.0653,760613.35750398,0
+XRAY.US,D,20031117,000000,20.0822,20.2101,19.8629,20.0911,940904.75167313,0
+XRAY.US,D,20031118,000000,20.0911,20.359,19.5831,19.6009,946060.45488979,0
+XRAY.US,D,20031119,000000,19.5831,19.6485,19.3716,19.5463,1146130.1585449,0
+XRAY.US,D,20031120,000000,19.3538,20.2578,19.2903,19.6485,1050943.1390715,0
+XRAY.US,D,20031121,000000,19.6485,20.0078,19.3906,19.8539,1025909.3580697,0
+XRAY.US,D,20031124,000000,20.2578,20.5982,20.229,20.2766,1300523.1131197,0
+XRAY.US,D,20031125,000000,20.3222,20.7361,19.9432,20.6904,1031417.7774955,0
+XRAY.US,D,20031126,000000,20.7361,20.9196,20.2766,20.6527,544808.47987999,0
+XRAY.US,D,20031128,000000,20.6716,20.8393,20.623,20.7559,247904.06817461,0
+XRAY.US,D,20031201,000000,20.9196,21.2442,20.8214,21.0963,683479.36137364,0
+XRAY.US,D,20031202,000000,21.0963,21.4456,20.5436,21.1062,802837.51877737,0
+XRAY.US,D,20031203,000000,21.2719,21.4644,21.0129,21.1499,1095643.3681328,0
+XRAY.US,D,20031204,000000,20.9653,21.0317,20.7172,20.9832,898756.17244456,0
+XRAY.US,D,20031205,000000,21.0685,21.0963,20.3222,20.6904,751950.64740813,0
+XRAY.US,D,20031208,000000,20.616,20.9653,20.4989,20.9653,671052.66544624,0
+XRAY.US,D,20031209,000000,21.0129,21.392,20.6527,20.6527,1101455.1234985,0
+XRAY.US,D,20031210,000000,20.7361,20.7361,20.5882,20.7261,690787.64122649,0
+XRAY.US,D,20031211,000000,20.7837,21.3633,20.616,20.8482,1056480.7835546,0
+XRAY.US,D,20031212,000000,20.8482,20.8482,20.2936,20.6993,622636.82306199,0
+XRAY.US,D,20031215,000000,20.8482,20.9196,20.2101,20.4037,830179.07154733,0
+XRAY.US,D,20031216,000000,20.3412,20.623,20.2578,20.4701,569711.25200407,0
+XRAY.US,D,20031217,000000,20.4523,20.5267,20.229,20.489,489005.75231629,0
+XRAY.US,D,20031218,000000,20.4423,20.607,20.3222,20.4136,930385.74655675,0
+XRAY.US,D,20031219,000000,20.4989,20.5724,20.0266,20.1268,1535050.1671234,0
+XRAY.US,D,20031222,000000,20.1913,20.5178,19.8251,20.229,1102040.6324055,0
+XRAY.US,D,20031223,000000,20.0454,20.4037,19.9988,20.359,643912.66479577,0
+XRAY.US,D,20031224,000000,20.7559,20.7559,20.2936,20.3124,306207.04978063,0
+XRAY.US,D,20031226,000000,20.3124,20.4791,20.2101,20.2677,137983.58876617,0
+XRAY.US,D,20031229,000000,20.2101,20.8025,20.1645,20.7659,852660.19495569,0
+XRAY.US,D,20031230,000000,20.6904,20.8393,20.623,20.7927,663423.91772339,0
+XRAY.US,D,20031231,000000,20.7747,20.9653,20.6428,20.8214,864510.45182133,0
+XRAY.US,D,20040102,000000,20.7747,20.9365,20.4225,20.5882,545382.90342055,0
+XRAY.US,D,20040105,000000,20.489,20.5882,20.0454,20.2379,929010.1533412,0
+XRAY.US,D,20040106,000000,20.2379,20.3858,19.9898,20.2766,1250557.3349365,0
+XRAY.US,D,20040107,000000,20.229,20.3222,20.0266,20.1735,896885.76877565,0
+XRAY.US,D,20040108,000000,20.4523,20.4523,20.0454,20.2936,830551.94296839,0
+XRAY.US,D,20040109,000000,20.5724,20.7172,20.1545,20.2578,1005200.8855523,0
+XRAY.US,D,20040112,000000,20.2101,20.3124,19.9264,20.0266,889965.47675283,0
+XRAY.US,D,20040113,000000,20.1913,20.229,19.7894,19.8341,1269141.4481144,0
+XRAY.US,D,20040114,000000,19.8539,20.1099,19.6783,19.725,1267089.647538,0
+XRAY.US,D,20040115,000000,19.8172,19.8172,19.5463,19.725,1883359.4391452,0
+XRAY.US,D,20040116,000000,19.707,19.8341,19.5831,19.8341,1692551.0553809,0
+XRAY.US,D,20040120,000000,19.8341,19.8341,19.5364,19.6783,1176540.3423341,0
+XRAY.US,D,20040121,000000,19.707,19.8777,19.6098,19.8172,1833737.3073258,0
+XRAY.US,D,20040122,000000,19.8629,20.1735,19.7616,19.9264,1200292.2518559,0
+XRAY.US,D,20040123,000000,19.8777,20.2379,19.8539,19.9522,1097141.9081412,0
+XRAY.US,D,20040126,000000,19.8172,20.4423,19.8172,20.4423,538437.41738279,0
+XRAY.US,D,20040127,000000,20.5436,20.5882,19.9432,20.1268,687382.41816764,0
+XRAY.US,D,20040128,000000,19.9432,20.2201,19.4461,19.7716,1299164.6518343,0
+XRAY.US,D,20040129,000000,19.7716,20.2101,19.707,20.1735,823071.33605337,0
+XRAY.US,D,20040130,000000,20.1913,20.1913,19.2437,19.3538,5916709.6007929,0
+XRAY.US,D,20040202,000000,19.3538,19.6882,19.2625,19.6297,1578318.3683759,0
+XRAY.US,D,20040203,000000,19.6009,20.0911,19.4461,20.0454,1513199.9018491,0
+XRAY.US,D,20040204,000000,19.9264,19.981,19.6009,19.8777,1011102.3316111,0
+XRAY.US,D,20040205,000000,19.8629,20.1735,19.5641,19.7716,1163292.3215198,0
+XRAY.US,D,20040206,000000,19.8629,19.9898,19.6972,19.9898,857823.96025713,0
+XRAY.US,D,20040209,000000,19.844,20.0653,19.716,19.8777,709389.89409519,0
+XRAY.US,D,20040210,000000,19.8877,20.1268,19.8341,20.0911,892478.83168292,0
+XRAY.US,D,20040211,000000,20.1199,20.489,19.9343,20.3858,909895.95808899,0
+XRAY.US,D,20040212,000000,20.3858,20.3858,19.8629,20.2379,1377654.0859683,0
+XRAY.US,D,20040213,000000,20.1268,20.3124,20.0266,20.0822,1062230.0577631,0
+XRAY.US,D,20040217,000000,20.1735,20.5436,20.1467,20.3222,611975.72370135,0
+XRAY.US,D,20040218,000000,20.1099,20.1467,19.6098,19.707,1424314.4093917,0
+XRAY.US,D,20040219,000000,19.7517,19.8629,19.3171,19.3349,1201429.0058098,0
+XRAY.US,D,20040220,000000,19.7517,19.8777,19.3994,19.7805,1430236.0106624,0
+XRAY.US,D,20040223,000000,19.7983,19.7983,19.3171,19.716,1358907.7233341,0
+XRAY.US,D,20040224,000000,19.6783,20.0653,19.6783,19.8341,1355300.9481557,0
+XRAY.US,D,20040225,000000,19.8341,19.9264,19.6386,19.8629,1120525.985045,0
+XRAY.US,D,20040226,000000,19.8966,20.4037,19.8341,20.229,1091659.690491,0
+XRAY.US,D,20040227,000000,20.2479,20.4136,20.1,20.229,1038339.077279,0
+XRAY.US,D,20040301,000000,20.2936,20.7361,20.2379,20.616,1186294.4571571,0
+XRAY.US,D,20040302,000000,20.3858,20.5634,20.2479,20.359,1079923.3105729,0
+XRAY.US,D,20040303,000000,20.351,20.8025,20.1645,20.623,1053804.1714077,0
+XRAY.US,D,20040304,000000,20.2101,20.7172,20.0454,20.5982,637767.3406724,0
+XRAY.US,D,20040305,000000,20.607,20.8393,20.3779,20.7361,777431.87411516,0
+XRAY.US,D,20040308,000000,20.7361,20.7361,20.2012,20.2379,1043733.6197572,0
+XRAY.US,D,20040309,000000,20.229,20.4423,19.9264,20.3412,672718.49371385,0
+XRAY.US,D,20040310,000000,20.3222,20.5178,20.0355,20.2578,718538.34479901,0
+XRAY.US,D,20040311,000000,20.2677,20.5882,20.0653,20.0911,868840.79910866,0
+XRAY.US,D,20040312,000000,20.2101,20.5267,20.1099,20.4423,791668.50807562,0
+XRAY.US,D,20040315,000000,20.3124,20.4423,20.1545,20.1645,813407.91968423,0
+XRAY.US,D,20040316,000000,20.4037,20.5089,20.0454,20.1,620620.29410646,0
+XRAY.US,D,20040317,000000,20.1199,20.3858,20.1199,20.3412,486731.2366478,0
+XRAY.US,D,20040318,000000,20.351,20.3689,19.8966,20.1268,700747.33921128,0
+XRAY.US,D,20040319,000000,20.2379,20.2379,19.8172,19.8539,551076.75079625,0
+XRAY.US,D,20040322,000000,19.8777,20.1099,19.7338,19.9432,1095962.8282422,0
+XRAY.US,D,20040323,000000,19.9988,20.229,19.8172,19.8777,858365.12769796,0
+XRAY.US,D,20040324,000000,19.9432,19.972,19.716,19.8777,1130500.7994388,0
+XRAY.US,D,20040325,000000,19.8341,20.2578,19.8251,20.2479,1102716.8397665,0
+XRAY.US,D,20040326,000000,20.1268,20.2101,19.981,20.0911,1022849.7968958,0
+XRAY.US,D,20040329,000000,20.0911,20.3689,20.0554,20.3222,923356.61638939,0
+XRAY.US,D,20040330,000000,20.3124,20.3858,20.1199,20.3779,959747.85932463,0
+XRAY.US,D,20040331,000000,20.4037,20.4989,20.1099,20.4225,698394.21821619,0
+XRAY.US,D,20040401,000000,20.4613,21.0883,20.3222,20.9554,1917692.8349404,0
+XRAY.US,D,20040402,000000,21.1499,21.5309,21.0963,21.3285,1046753.8782678,0
+XRAY.US,D,20040405,000000,21.3633,21.6559,21.0129,21.6291,907925.78612093,0
+XRAY.US,D,20040406,000000,21.6013,21.6559,21.2818,21.521,1027045.1042631,0
+XRAY.US,D,20040407,000000,21.4555,21.6559,21.4168,21.5567,651549.4746034,0
+XRAY.US,D,20040408,000000,21.4257,21.5666,21.262,21.3384,909534.17203449,0
+XRAY.US,D,20040412,000000,21.3384,21.6381,21.2442,21.5488,524580.70916758,0
+XRAY.US,D,20040413,000000,21.5666,21.6559,21.1062,21.2918,1004901.5806549,0
+XRAY.US,D,20040414,000000,21.2074,21.7036,21.2074,21.5309,691703.69560959,0
+XRAY.US,D,20040415,000000,21.5835,21.6748,21.1776,21.4099,1141200.1937021,0
+XRAY.US,D,20040416,000000,21.2818,21.6748,21.2154,21.5567,866850.47192866,0
+XRAY.US,D,20040419,000000,21.5666,21.6202,21.4744,21.6013,518472.6721863,0
+XRAY.US,D,20040420,000000,21.6013,21.6471,21.1141,21.1141,458844.48539461,0
+XRAY.US,D,20040421,000000,21.262,21.7214,21.0963,21.5309,1524704.4968298,0
+XRAY.US,D,20040422,000000,21.4257,22.3852,21.4099,22.3852,1500946.5407445,0
+XRAY.US,D,20040423,000000,22.3019,22.5986,22.1362,22.5699,1538949.192875,0
+XRAY.US,D,20040426,000000,22.4329,22.8199,22.3774,22.6075,1900677.8050127,0
+XRAY.US,D,20040427,000000,22.67,22.7743,22.0658,22.163,1926242.6758493,0
+XRAY.US,D,20040428,000000,22.5986,22.8477,22.2205,22.2831,1072696.6593284,0
+XRAY.US,D,20040429,000000,22.4042,22.941,22.3852,22.7276,1792375.7891238,0
+XRAY.US,D,20040430,000000,22.8765,22.8765,22.2573,22.3307,1641222.7848699,0
+XRAY.US,D,20040503,000000,22.4885,22.7078,22.293,22.4696,1184558.0856476,0
+XRAY.US,D,20040504,000000,22.7465,22.7465,22.1531,22.4607,1273160.3973771,0
+XRAY.US,D,20040505,000000,22.4508,22.68,22.2573,22.5431,872172.4556439,0
+XRAY.US,D,20040506,000000,22.4696,22.6512,22.3506,22.4885,922624.98219563,0
+XRAY.US,D,20040507,000000,22.4785,22.7643,22.2831,22.5431,1478221.5392716,0
+XRAY.US,D,20040510,000000,22.5073,22.6075,22.3506,22.4428,2460110.9066832,0
+XRAY.US,D,20040511,000000,22.4428,22.7465,22.3307,22.6602,1435139.7737297,0
+XRAY.US,D,20040512,000000,22.5163,22.8854,22.2831,22.7921,1228463.1915976,0
+XRAY.US,D,20040513,000000,22.6433,23.2069,22.6433,23.0312,1635087.5383525,0
+XRAY.US,D,20040514,000000,23.0412,23.4659,22.941,23.06,1401354.5996995,0
+XRAY.US,D,20040517,000000,23.0412,23.0878,22.6264,22.7465,1056653.1106167,0
+XRAY.US,D,20040518,000000,22.6978,22.8477,22.5163,22.6433,894320.0102945,0
+XRAY.US,D,20040519,000000,22.8109,22.9132,22.2295,22.3019,969490.88878097,0
+XRAY.US,D,20040520,000000,22.3208,22.4984,22.1829,22.1829,1056323.5729013,0
+XRAY.US,D,20040521,000000,22.2573,22.3684,22.1194,22.3019,914915.61362499,0
+XRAY.US,D,20040524,000000,22.4508,22.4508,21.9705,22.0946,851045.76247854,0
+XRAY.US,D,20040525,000000,22.0568,22.7743,22.0171,22.68,739392.94260306,0
+XRAY.US,D,20040526,000000,22.7078,22.8109,22.4607,22.7276,462423.04327623,0
+XRAY.US,D,20040527,000000,22.8199,22.8199,22.4508,22.7078,565920.05663639,0
+XRAY.US,D,20040528,000000,22.7921,22.8765,22.5986,22.7643,483474.15439677,0
+XRAY.US,D,20040601,000000,22.689,23.3895,22.6264,23.3716,1118052.9405387,0
+XRAY.US,D,20040602,000000,23.3994,23.4559,23.0878,23.1513,553396.61569163,0
+XRAY.US,D,20040603,000000,23.0967,23.2684,22.9588,22.9668,639063.32080075,0
+XRAY.US,D,20040604,000000,23.06,23.5036,22.9588,23.1433,846300.21782506,0
+XRAY.US,D,20040607,000000,23.1692,23.4559,23.1692,23.2069,736019.96788333,0
+XRAY.US,D,20040608,000000,23.2585,23.4659,23.069,23.1613,843970.2753237,0
+XRAY.US,D,20040609,000000,23.0214,23.324,22.9588,22.9588,542105.66595757,0
+XRAY.US,D,20040610,000000,23.0501,23.315,22.9946,23.2684,426254.51543304,0
+XRAY.US,D,20040614,000000,23.315,23.3518,22.7276,22.8765,535567.31520119,0
+XRAY.US,D,20040615,000000,23.06,23.2148,22.7921,22.8387,859186.45258491,0
+XRAY.US,D,20040616,000000,22.941,23.06,22.7078,22.931,522934.0283513,0
+XRAY.US,D,20040617,000000,22.8199,23.2496,22.6602,23.2148,613975.12072674,0
+XRAY.US,D,20040618,000000,23.1513,23.5314,23.1067,23.2684,914797.70563508,0
+XRAY.US,D,20040621,000000,23.3339,23.3339,22.9668,22.9668,568106.89713289,0
+XRAY.US,D,20040622,000000,23.0501,23.1166,22.7276,22.941,634570.72405723,0
+XRAY.US,D,20040623,000000,22.9132,23.1067,22.7643,23.0114,571176.53591278,0
+XRAY.US,D,20040624,000000,23.0412,23.1692,22.8109,22.9946,440959.75807132,0
+XRAY.US,D,20040625,000000,23.0412,23.0412,22.7921,22.7921,654477.01913905,0
+XRAY.US,D,20040628,000000,22.8299,23.3062,22.7921,23.0412,599945.07768876,0
+XRAY.US,D,20040629,000000,23.1067,23.7943,22.9043,23.7377,896211.57693595,0
+XRAY.US,D,20040630,000000,23.6941,24.0831,23.6068,24.0097,1601851.5938479,0
+XRAY.US,D,20040701,000000,24.0633,24.3511,23.6326,23.832,805566.53447532,0
+XRAY.US,D,20040702,000000,23.8966,24.0097,23.7289,23.9322,424271.24257721,0
+XRAY.US,D,20040706,000000,24.0097,24.0453,23.6842,23.6842,403334.00840417,0
+XRAY.US,D,20040707,000000,23.7289,24.1476,23.6842,24.101,789477.63653671,0
+XRAY.US,D,20040708,000000,24.1834,24.2568,23.9809,23.9809,765885.96094994,0
+XRAY.US,D,20040709,000000,24.0453,24.0731,23.6782,23.8132,778998.94184422,0
+XRAY.US,D,20040712,000000,23.7854,23.962,23.6683,23.841,920132.79023809,0
+XRAY.US,D,20040713,000000,23.841,23.8866,23.6415,23.7377,314275.18112397,0
+XRAY.US,D,20040714,000000,23.6842,24.0453,23.6168,23.9322,519711.20996059,0
+XRAY.US,D,20040715,000000,23.8966,24.1099,23.5036,23.832,548429.3637067,0
+XRAY.US,D,20040716,000000,23.8966,23.972,23.2327,23.2327,849106.83108901,0
+XRAY.US,D,20040719,000000,23.2327,23.5036,23.1871,23.3895,493337.10736421,0
+XRAY.US,D,20040720,000000,23.3617,23.4837,22.9757,23.4559,683200.21168814,0
+XRAY.US,D,20040721,000000,23.4837,23.4837,22.7465,22.7465,550051.85826863,0
+XRAY.US,D,20040722,000000,22.7743,22.9132,22.2831,22.8109,1008702.8536285,0
+XRAY.US,D,20040723,000000,22.7078,22.7177,22.1362,22.2116,648584.64292564,0
+XRAY.US,D,20040726,000000,22.2017,22.3774,21.3384,21.5398,1401078.4732958,0
+XRAY.US,D,20040727,000000,21.5924,22.9489,21.5309,22.6264,1232918.501199,0
+XRAY.US,D,20040728,000000,22.9588,23.1245,22.0072,22.1829,1312775.4664637,0
+XRAY.US,D,20040729,000000,22.3307,22.67,22.0171,22.5431,962684.47370566,0
+XRAY.US,D,20040730,000000,22.4696,22.5797,22.293,22.414,499354.4458917,0
+XRAY.US,D,20040802,000000,22.2662,22.8109,22.1194,22.8109,856867.59545012,0
+XRAY.US,D,20040803,000000,22.8567,23.0312,22.6264,22.931,1013621.7331047,0
+XRAY.US,D,20040804,000000,23.0412,23.2684,22.8665,23.1692,768287.45445371,0
+XRAY.US,D,20040805,000000,23.197,23.2684,22.5699,22.7465,1528316.3108111,0
+XRAY.US,D,20040806,000000,22.7465,22.8477,22.1044,22.1044,1169584.7786904,0
+XRAY.US,D,20040809,000000,22.0747,22.2295,21.8534,21.8911,871531.51990391,0
+XRAY.US,D,20040810,000000,21.8911,22.2295,21.8048,22.2295,905039.55976979,0
+XRAY.US,D,20040811,000000,22.1362,22.3585,21.9705,22.2295,967137.76778587,0
+XRAY.US,D,20040812,000000,22.2017,22.2017,21.9537,21.9983,520406.56477286,0
+XRAY.US,D,20040813,000000,21.9447,22.1829,21.8623,21.8911,433247.36621887,0
+XRAY.US,D,20040816,000000,21.9367,22.163,21.767,21.9983,900456.26457249,0
+XRAY.US,D,20040817,000000,21.9537,22.0568,21.7958,22.0171,730702.01521048,0
+XRAY.US,D,20040818,000000,21.9615,22.4696,21.7582,22.4508,672613.68661171,0
+XRAY.US,D,20040819,000000,22.3852,22.5331,22.163,22.3774,478211.62855679,0
+XRAY.US,D,20040820,000000,22.4508,22.7177,22.3019,22.5887,360404.41471256,0
+XRAY.US,D,20040823,000000,22.7376,22.7465,22.4428,22.5331,385716.33763921,0
+XRAY.US,D,20040824,000000,22.5699,22.8109,22.4508,22.7921,482273.91152519,0
+XRAY.US,D,20040825,000000,22.8109,23.06,22.7078,23.0412,851824.76142038,0
+XRAY.US,D,20040826,000000,23.06,23.06,22.7276,22.8567,285823.07617561,0
+XRAY.US,D,20040827,000000,22.7921,23.1067,22.7921,23.06,540948.75679168,0
+XRAY.US,D,20040830,000000,23.4837,23.4837,22.9043,23.0878,698305.53528361,0
+XRAY.US,D,20040831,000000,23.1166,23.4837,23.1166,23.4837,892050.53342899,0
+XRAY.US,D,20040901,000000,23.4837,23.7041,23.2228,23.4381,1225718.0517301,0
+XRAY.US,D,20040902,000000,23.4193,24.0731,23.4193,23.9322,647689.75151509,0
+XRAY.US,D,20040903,000000,24.0007,24.0453,23.3805,23.711,641768.15024435,0
+XRAY.US,D,20040907,000000,23.6842,24.0265,23.6842,23.962,541662.25129469,0
+XRAY.US,D,20040908,000000,23.962,24.0831,23.7289,23.7943,741021.48372857,0
+XRAY.US,D,20040909,000000,23.9322,24.0633,23.8588,23.8966,529052.14293854,0
+XRAY.US,D,20040910,000000,23.8966,23.962,23.5036,23.9422,846049.28543628,0
+XRAY.US,D,20040913,000000,23.9422,24.2121,23.7377,24.2022,926170.28397753,0
+XRAY.US,D,20040914,000000,24.2379,24.3768,24.0265,24.0731,1002790.3222032,0
+XRAY.US,D,20040915,000000,24.1476,24.1476,23.588,23.6415,1103076.6102997,0
+XRAY.US,D,20040916,000000,24.0265,24.0265,23.5314,23.6683,832844.59832764,0
+XRAY.US,D,20040917,000000,23.9154,23.9154,23.6683,23.711,611988.82458912,0
+XRAY.US,D,20040920,000000,23.6326,23.832,23.5036,23.6068,503283.70446124,0
+XRAY.US,D,20040921,000000,23.711,23.8132,23.4559,23.8033,549358.51897756,0
+XRAY.US,D,20040922,000000,23.4559,23.5502,23.2684,23.315,708605.85635036,0
+XRAY.US,D,20040923,000000,23.3994,23.57,23.2882,23.4559,503010.60133933,0
+XRAY.US,D,20040924,000000,23.3716,23.7775,23.315,23.5602,496556.90247313,0
+XRAY.US,D,20040927,000000,23.4837,23.57,23.1433,23.197,687407.61218258,0
+XRAY.US,D,20040928,000000,23.2228,23.6842,23.1871,23.57,608294.3742388,0
+XRAY.US,D,20040929,000000,23.578,23.9154,23.4193,23.8588,748884.03191003,0
+XRAY.US,D,20040930,000000,23.8866,23.9809,23.711,23.9322,907748.42025578,0
+XRAY.US,D,20041001,000000,23.9908,24.6061,23.7775,24.5703,1066237.9216593,0
+XRAY.US,D,20041004,000000,24.1922,24.735,24.1099,24.6319,766842.32575695,0
+XRAY.US,D,20041005,000000,24.8789,25.6251,24.5227,24.6705,1500822.586191,0
+XRAY.US,D,20041006,000000,24.7063,24.9493,24.6139,24.9395,609036.08603854,0
+XRAY.US,D,20041007,000000,24.997,25.0308,24.4056,24.4056,688977.70319344,0
+XRAY.US,D,20041008,000000,24.4433,24.5703,24.1922,24.2379,623591.1723478,0
+XRAY.US,D,20041011,000000,24.1754,24.4254,24.1754,24.2955,346725.0723625,0
+XRAY.US,D,20041012,000000,24.2379,24.2955,23.8132,24.1754,707783.52370282,0
+XRAY.US,D,20041013,000000,24.1099,24.1922,23.8678,24.0265,1120929.0892839,0
+XRAY.US,D,20041014,000000,23.9422,24.2756,23.7943,23.9809,669226.60324362,0
+XRAY.US,D,20041015,000000,24.0453,24.2121,23.8866,24.0097,1432913.6305698,0
+XRAY.US,D,20041018,000000,24.0196,24.6983,23.962,24.6983,757655.58015041,0
+XRAY.US,D,20041019,000000,24.6983,24.8214,24.5703,24.6319,967652.73345118,0
+XRAY.US,D,20041020,000000,24.7539,24.9315,24.6319,24.6983,1422563.9292339,0
+XRAY.US,D,20041021,000000,24.6139,24.7162,24.2955,24.3609,607435.76220976,0
+XRAY.US,D,20041022,000000,24.2955,24.5058,24.1297,24.1297,417453.74213533,0
+XRAY.US,D,20041025,000000,24.3411,24.3411,23.8132,24.1754,620985.10344273,0
+XRAY.US,D,20041026,000000,24.2379,24.5872,24.0097,24.479,808792.37614783,0
+XRAY.US,D,20041027,000000,23.4281,24.3133,23.0501,24.2756,4420643.644622,0
+XRAY.US,D,20041028,000000,24.2568,24.3768,23.9322,24.0543,1431463.4630701,0
+XRAY.US,D,20041029,000000,24.092,24.092,23.6842,23.962,856909.92139521,0
+XRAY.US,D,20041101,000000,23.962,23.962,23.6326,23.962,1479803.7234095,0
+XRAY.US,D,20041102,000000,24.0097,24.1922,23.7775,23.8866,696088.46196918,0
+XRAY.US,D,20041103,000000,24.0097,24.2756,23.8231,24.1566,826067.40830965,0
+XRAY.US,D,20041104,000000,24.2379,24.4056,23.9809,24.2568,975444.73839082,0
+XRAY.US,D,20041105,000000,24.4056,24.5703,24.101,24.5058,837434.94784911,0
+XRAY.US,D,20041108,000000,24.5872,24.735,24.4433,24.5703,731891.17271549,0
+XRAY.US,D,20041109,000000,24.6983,24.8601,24.5515,24.7638,585295.26188334,0
+XRAY.US,D,20041110,000000,24.7916,25.1131,24.6061,24.9881,702459.52446638,0
+XRAY.US,D,20041111,000000,25.132,25.2441,24.997,25.1131,646350.43768105,0
+XRAY.US,D,20041112,000000,25.1518,25.1518,24.6983,25.0308,545220.65396436,0
+XRAY.US,D,20041115,000000,24.8869,25.0149,24.4701,24.6507,901021.61826767,0
+XRAY.US,D,20041116,000000,24.5058,24.6417,24.3768,24.4254,976673.19855914,0
+XRAY.US,D,20041117,000000,24.3609,24.6061,24.092,24.1297,1046023.2518346,0
+XRAY.US,D,20041118,000000,24.1099,24.1754,23.8132,24.0265,1170291.2188693,0
+XRAY.US,D,20041119,000000,23.962,24.0731,23.578,23.6495,1006922.1406528,0
+XRAY.US,D,20041122,000000,23.6168,23.9154,23.588,23.8777,1269227.1077653,0
+XRAY.US,D,20041123,000000,23.8132,24.0196,23.4559,23.6683,1521211.598599,0
+XRAY.US,D,20041124,000000,23.7775,24.0097,23.6415,24.0097,1544513.0391337,0
+XRAY.US,D,20041126,000000,24.0265,24.1476,23.9422,24.0196,246109.24655051,0
+XRAY.US,D,20041129,000000,24.1922,24.3233,23.8588,24.2121,580436.84804294,0
+XRAY.US,D,20041130,000000,24.2955,24.4254,24.0007,24.2379,732524.04637071,0
+XRAY.US,D,20041201,000000,24.2478,24.7816,24.1377,24.6219,858634.19977749,0
+XRAY.US,D,20041202,000000,24.6983,24.9493,24.479,24.6983,736433.14972829,0
+XRAY.US,D,20041203,000000,24.8869,25.0674,24.6061,24.8016,636665.85833937,0
+XRAY.US,D,20041206,000000,24.7718,24.9593,24.6417,24.8869,484737.886186,0
+XRAY.US,D,20041207,000000,24.9037,24.9683,24.2121,24.2379,908925.48463362,0
+XRAY.US,D,20041208,000000,24.229,25.0218,24.229,24.9315,698195.68937849,0
+XRAY.US,D,20041209,000000,24.9315,25.2153,24.6319,25.1885,863193.30872044,0
+XRAY.US,D,20041210,000000,24.9493,25.2967,24.6983,25.2798,736914.85929388,0
+XRAY.US,D,20041213,000000,25.2153,25.3215,24.9315,25.2967,905723.82921547,0
+XRAY.US,D,20041214,000000,25.2619,25.5775,25.0149,25.5407,653310.03236718,0
+XRAY.US,D,20041215,000000,25.5775,25.6966,25.3136,25.6618,913397.9261652,0
+XRAY.US,D,20041216,000000,25.6788,25.7948,25.0486,25.3414,878971.81639502,0
+XRAY.US,D,20041217,000000,25.5874,25.7948,25.3314,25.7214,1520312.6761461,0
+XRAY.US,D,20041220,000000,25.8881,26.0717,25.7124,25.8217,1373542.4227306,0
+XRAY.US,D,20041221,000000,25.9804,26.1005,25.7382,25.9347,825557.48144733,0
+XRAY.US,D,20041222,000000,26.0568,26.1927,25.38,25.7849,918711.84779566,0
+XRAY.US,D,20041223,000000,25.9616,25.9903,25.512,25.5407,700569.97334613,0
+XRAY.US,D,20041227,000000,25.7036,25.7036,25.1697,25.5209,725725.69338017,0
+XRAY.US,D,20041228,000000,25.5874,26.0181,25.4931,26.0181,790460.20311925,0
+XRAY.US,D,20041229,000000,25.9903,26.0717,25.8683,26.0181,431258.04679947,0
+XRAY.US,D,20041230,000000,25.9079,26.1005,25.8881,26.028,350581.77216902,0
+XRAY.US,D,20041231,000000,26.1729,26.1927,25.7472,25.898,532023.02117988,0
+XRAY.US,D,20050103,000000,26.0181,26.1183,25.1975,25.643,1111284.8203662,0
+XRAY.US,D,20050104,000000,26.1183,26.1828,25.3702,25.4267,675771.00056359,0
+XRAY.US,D,20050105,000000,25.4267,25.5973,25.0149,25.132,732880.79362221,0
+XRAY.US,D,20050106,000000,25.1975,25.4554,25.0674,25.2531,515861.56447827,0
+XRAY.US,D,20050107,000000,25.3215,25.3414,24.997,25.0586,529246.64073386,0
+XRAY.US,D,20050110,000000,25.2798,25.8405,25.0049,25.6251,840035.97795118,0
+XRAY.US,D,20050111,000000,25.6172,25.7849,25.3612,25.6251,650893.42245445,0
+XRAY.US,D,20050112,000000,25.5775,25.7849,25.3414,25.5309,811783.40960111,0
+XRAY.US,D,20050113,000000,25.3046,25.5407,25.2153,25.2619,996791.12336643,0
+XRAY.US,D,20050114,000000,25.3414,25.5685,25.132,25.512,509348.40773681,0
+XRAY.US,D,20050118,000000,25.5775,25.643,25.2351,25.6251,655293.30522301,0
+XRAY.US,D,20050119,000000,25.5775,25.6966,25.389,25.5973,674770.29429031,0
+XRAY.US,D,20050120,000000,25.5973,25.9347,25.5497,25.7382,880388.72779507,0
+XRAY.US,D,20050121,000000,25.6618,25.7382,25.4455,25.4842,944421.83615831,0
+XRAY.US,D,20050124,000000,25.4554,25.5775,25.2619,25.4842,847362.39749479,0
+XRAY.US,D,20050125,000000,25.5587,25.6251,25.3702,25.5973,1179594.8647051,0
+XRAY.US,D,20050126,000000,25.6251,25.643,25.4078,25.5587,1312693.8378554,0
+XRAY.US,D,20050127,000000,25.6966,26.6978,25.4743,26.6611,2602391.586637,0
+XRAY.US,D,20050128,000000,26.8397,26.8674,26.1828,26.2195,2238240.318023,0
+XRAY.US,D,20050131,000000,26.3148,26.3148,25.5874,25.8405,2824760.0090323,0
+XRAY.US,D,20050201,000000,25.9169,26.2682,25.8217,26.1828,1546076.0758204,0
+XRAY.US,D,20050202,000000,26.1183,26.4319,26.0568,26.2106,681049.65057313,0
+XRAY.US,D,20050203,000000,26.287,26.3326,25.7651,26.0568,900698.12711588,0
+XRAY.US,D,20050204,000000,25.9347,26.6264,25.8782,26.5986,756750.61113388,0
+XRAY.US,D,20050207,000000,26.6333,26.7633,26.2493,26.2682,1261007.8123323,0
+XRAY.US,D,20050208,000000,26.2682,26.5986,26.2394,26.543,876561.25304588,0
+XRAY.US,D,20050209,000000,26.3058,26.5242,25.9714,25.9903,768285.43893252,0
+XRAY.US,D,20050210,000000,25.9804,26.2682,25.8037,26.0181,599158.01666214,0
+XRAY.US,D,20050211,000000,25.9258,26.3148,25.8405,26.2682,620843.0091985,0
+XRAY.US,D,20050214,000000,26.3326,26.4219,25.8117,26.0002,594820.61505062,0
+XRAY.US,D,20050215,000000,25.9347,26.9142,25.8117,26.7067,1508837.3062227,0
+XRAY.US,D,20050216,000000,26.6611,26.7255,26.2682,26.4517,998556.71993319,0
+XRAY.US,D,20050217,000000,26.4517,26.5608,26.2493,26.3495,740237.44598374,0
+XRAY.US,D,20050218,000000,26.3773,26.4974,26.0568,26.1005,842915.14997816,0
+XRAY.US,D,20050222,000000,26.037,26.1183,25.4078,25.4455,1111346.2937626,0
+XRAY.US,D,20050223,000000,25.4931,25.7849,25.3046,25.4366,1044549.9058411,0
+XRAY.US,D,20050224,000000,25.38,25.512,24.487,25.2441,2484521.8916357,0
+XRAY.US,D,20050225,000000,25.1518,25.389,25.0049,25.3512,2343500.9124288,0
+XRAY.US,D,20050228,000000,25.3512,25.5209,24.8869,25.3215,1712514.7928168,0
+XRAY.US,D,20050301,000000,25.3414,25.4078,25.0674,25.2967,1466162.6759622,0
+XRAY.US,D,20050302,000000,25.1885,25.5309,25.0308,25.4078,685226.81824965,0
+XRAY.US,D,20050303,000000,25.5407,25.5407,25.132,25.38,1084899.6324033,0
+XRAY.US,D,20050304,000000,25.4455,25.7561,25.4078,25.6172,693389.67908916,0
+XRAY.US,D,20050307,000000,25.5407,25.8503,25.4842,25.7214,784952.79145408,0
+XRAY.US,D,20050308,000000,25.8037,25.8037,25.2798,25.3612,770821.97235635,0
+XRAY.US,D,20050309,000000,25.3612,25.4644,25.2153,25.3046,677899.39094545,0
+XRAY.US,D,20050310,000000,25.38,25.38,24.7718,25.0674,959629.95133472,0
+XRAY.US,D,20050311,000000,25.0952,25.1975,24.7718,24.9493,845315.63572133,0
+XRAY.US,D,20050314,000000,24.9037,25.1796,24.9037,25.0049,1081216.2674195,0
+XRAY.US,D,20050315,000000,24.997,25.132,24.479,24.6705,1190034.2567343,0
+XRAY.US,D,20050316,000000,24.4433,24.6884,24.2855,24.3609,1593502.2972979,0
+XRAY.US,D,20050317,000000,24.4056,24.5138,24.1754,24.2022,1098821.8450572,0
+XRAY.US,D,20050318,000000,24.1754,24.2667,23.8033,24.101,2063903.7812243,0
+XRAY.US,D,20050321,000000,24.1476,24.4056,24.0633,24.3411,1293279.329945,0
+XRAY.US,D,20050322,000000,24.1476,24.6507,24.1476,24.5872,2142429.4947397,0
+XRAY.US,D,20050323,000000,24.4622,24.5961,24.3669,24.4959,1377376.9518039,0
+XRAY.US,D,20050324,000000,24.5058,24.5872,24.4056,24.4254,838750.07542881,0
+XRAY.US,D,20050328,000000,24.6507,24.6507,24.4254,24.4254,646025.93876866,0
+XRAY.US,D,20050329,000000,24.4155,24.6417,24.3669,24.6061,1205898.4240597,0
+XRAY.US,D,20050330,000000,24.6061,25.0218,24.487,24.9881,943649.89154065,0
+XRAY.US,D,20050331,000000,24.9881,25.1052,24.7816,25.0674,1093394.0464793,0
+XRAY.US,D,20050401,000000,25.0486,25.1975,24.4701,24.7718,1104179.1003935,0
+XRAY.US,D,20050404,000000,24.7162,24.8402,24.3857,24.6785,779769.87870128,0
+XRAY.US,D,20050405,000000,24.5803,25.1885,24.5803,25.1518,657607.1235548,0
+XRAY.US,D,20050406,000000,25.2351,25.4455,25.1697,25.3046,701495.09757461,0
+XRAY.US,D,20050407,000000,25.4554,25.8405,25.2887,25.8405,864547.73896344,0
+XRAY.US,D,20050408,000000,25.8503,25.8503,25.6172,25.6251,806725.45916241,0
+XRAY.US,D,20050411,000000,25.6251,25.7214,25.4743,25.512,439123.61826272,0
+XRAY.US,D,20050412,000000,25.5031,25.7036,25.3215,25.6966,770296.92908507,0
+XRAY.US,D,20050413,000000,25.643,25.7561,25.512,25.5775,315250.69338232,0
+XRAY.US,D,20050414,000000,25.6172,25.8037,25.4455,25.4554,568956.43931656,0
+XRAY.US,D,20050415,000000,25.389,25.643,25.3136,25.3136,1074951.019785,0
+XRAY.US,D,20050418,000000,25.4267,25.5587,25.0486,25.3414,768872.96336085,0
+XRAY.US,D,20050419,000000,25.512,25.5209,24.8402,25.1419,770277.78163372,0
+XRAY.US,D,20050420,000000,25.1131,25.389,24.487,25.1052,1011807.7640293,0
+XRAY.US,D,20050421,000000,25.389,25.7214,25.132,25.6618,699826.2460252,0
+XRAY.US,D,20050422,000000,25.6251,25.6788,25.2441,25.3414,582846.40363149,0
+XRAY.US,D,20050425,000000,25.3612,25.4644,25.122,25.3414,1018352.1613492,0
+XRAY.US,D,20050426,000000,24.5961,25.6698,24.2756,25.0149,2964767.1810782,0
+XRAY.US,D,20050427,000000,24.997,25.2967,24.87,25.0952,1159522.2891247,0
+XRAY.US,D,20050428,000000,24.8016,25.0308,24.5703,24.9315,1241349.4263574,0
+XRAY.US,D,20050429,000000,24.9683,25.2153,24.8214,25.1796,1090172.2358492,0
+XRAY.US,D,20050502,000000,25.3414,25.3414,24.5703,25.0308,1323291.4482984,0
+XRAY.US,D,20050503,000000,25.0486,25.2709,24.7916,25.132,1141185.0772931,0
+XRAY.US,D,20050504,000000,25.2351,25.3414,25.0308,25.3046,703883.49019061,0
+XRAY.US,D,20050505,000000,25.1131,25.4366,25.0952,25.389,1004935.8445151,0
+XRAY.US,D,20050506,000000,25.4267,25.6788,25.389,25.6172,1059532.2826437,0
+XRAY.US,D,20050509,000000,25.6172,25.7472,25.3414,25.7472,619440.20644682,0
+XRAY.US,D,20050510,000000,25.6073,25.7561,25.3612,25.6172,724221.10680815,0
+XRAY.US,D,20050511,000000,25.6251,25.9347,25.5309,25.8881,764228.19476711,0
+XRAY.US,D,20050512,000000,25.8037,26.0816,25.4366,25.6788,762169.33986648,0
+XRAY.US,D,20050513,000000,25.7382,25.8037,25.4743,25.634,871192.91234315,0
+XRAY.US,D,20050516,000000,25.7382,26.0568,25.4931,26.037,571820.49493457,0
+XRAY.US,D,20050517,000000,25.8782,26.037,25.6251,25.9903,533178.92258519,0
+XRAY.US,D,20050518,000000,26.1371,26.3951,26.028,26.287,1064130.6942499,0
+XRAY.US,D,20050519,000000,26.3058,26.3416,26.2017,26.3326,685371.93577568,0
+XRAY.US,D,20050520,000000,26.1828,26.3326,26.1183,26.2294,504258.20895899,0
+XRAY.US,D,20050523,000000,26.287,26.287,26.0092,26.1649,628583.61834766,0
+XRAY.US,D,20050524,000000,26.2294,26.277,25.9616,26.028,803220.46780441,0
+XRAY.US,D,20050525,000000,26.1183,26.1183,25.8037,26.0181,974887.44678042,0
+XRAY.US,D,20050526,000000,25.8037,25.898,25.634,25.7382,1434538.140653,0
+XRAY.US,D,20050527,000000,25.8037,25.9169,25.6966,25.8405,902131.16268548,0
+XRAY.US,D,20050531,000000,25.9436,26.287,25.775,26.287,3962826.0672762,0
+XRAY.US,D,20050601,000000,26.2017,26.3148,26.0469,26.2394,1042824.6196983,0
+XRAY.US,D,20050602,000000,26.1551,26.3684,25.9079,26.3148,829738.68016624,0
+XRAY.US,D,20050603,000000,26.3773,26.4121,26.1927,26.287,645371.90214091,0
+XRAY.US,D,20050606,000000,26.1828,26.3495,26.1649,26.2493,714973.89556577,0
+XRAY.US,D,20050607,000000,26.3594,26.6889,26.2394,26.3326,576198.20696998,0
+XRAY.US,D,20050608,000000,26.2682,26.5053,26.0181,26.0637,769164.20617352,0
+XRAY.US,D,20050609,000000,26.1005,26.2017,25.8503,26.1729,613126.58630366,0
+XRAY.US,D,20050610,000000,26.1828,26.1828,25.7849,25.8037,569633.65443807,0
+XRAY.US,D,20050613,000000,25.7849,26.1828,25.7849,26.1005,506580.08937557,0
+XRAY.US,D,20050614,000000,26.1828,26.1828,25.9079,26.0717,414501.00358474,0
+XRAY.US,D,20050615,000000,26.1183,26.1183,25.7124,25.8037,526163.9010662,0
+XRAY.US,D,20050616,000000,25.7382,25.8405,25.6618,25.8037,521290.37081683,0
+XRAY.US,D,20050617,000000,25.8503,26.0568,25.5775,25.8217,1852186.3805836,0
+XRAY.US,D,20050620,000000,25.6788,25.7382,25.1607,25.2709,1989740.6633353,0
+XRAY.US,D,20050621,000000,25.1796,25.2064,24.8502,24.9315,1904523.4194526,0
+XRAY.US,D,20050622,000000,25.1885,25.389,25.1131,25.2967,1742554.1207061,0
+XRAY.US,D,20050623,000000,25.634,25.7561,25.2967,25.4078,1346591.8810724,0
+XRAY.US,D,20050624,000000,25.4366,25.4366,25.1975,25.2351,1153633.9439537,0
+XRAY.US,D,20050627,000000,25.1796,25.4554,25.1518,25.2798,873912.85819573,0
+XRAY.US,D,20050628,000000,25.3046,25.4366,25.2351,25.4078,539880.53055836,0
+XRAY.US,D,20050629,000000,25.4078,25.4554,25.1131,25.1697,753495.54440406,0
+XRAY.US,D,20050630,000000,25.0486,25.2531,24.8869,24.8869,1130843.4380419,0
+XRAY.US,D,20050701,000000,24.9593,25.2153,24.9315,24.9493,901442.86219741,0
+XRAY.US,D,20050705,000000,24.8869,25.122,24.7816,24.8869,735184.53434802,0
+XRAY.US,D,20050706,000000,24.8214,24.9037,24.4344,24.5515,1449433.8500442,0
+XRAY.US,D,20050707,000000,24.5326,24.6983,24.4254,24.5703,881846.95737961,0
+XRAY.US,D,20050708,000000,24.5515,24.6705,24.3957,24.5058,1129109.0820537,0
+XRAY.US,D,20050711,000000,24.735,24.7539,24.3321,24.4056,1204096.5481113,0
+XRAY.US,D,20050712,000000,24.3669,24.4254,24.1922,24.229,1324500.7610153,0
+XRAY.US,D,20050713,000000,24.1922,24.3768,24.1922,24.2379,802315.49878789,0
+XRAY.US,D,20050714,000000,24.2756,24.3411,24.0731,24.1377,591171.51392719,0
+XRAY.US,D,20050715,000000,24.2568,24.2855,23.9154,23.962,1125976.9621167,0
+XRAY.US,D,20050718,000000,23.8777,24.1198,23.8588,24.0265,730357.36108615,0
+XRAY.US,D,20050719,000000,24.0265,24.2756,23.8509,23.962,632756.75498178,0
+XRAY.US,D,20050720,000000,23.8509,24.1297,23.8509,24.0453,649210.46225667,0
+XRAY.US,D,20050721,000000,24.0633,24.0633,23.7943,23.8777,1092913.3446743,0
+XRAY.US,D,20050722,000000,23.9244,24.0097,23.8132,23.9154,892601.7784758,0
+XRAY.US,D,20050725,000000,23.9154,24.2756,23.8777,24.1476,1273135.2033623,0
+XRAY.US,D,20050726,000000,24.1297,24.8214,24.1297,24.6884,1475750.5102866,0
+XRAY.US,D,20050727,000000,24.487,25.6172,24.487,25.3215,2097291.897579,0
+XRAY.US,D,20050728,000000,25.2619,25.6788,25.2441,25.6788,922030.40344312,0
+XRAY.US,D,20050729,000000,25.6618,25.7651,25.4267,25.6966,714280.5562747,0
+XRAY.US,D,20050801,000000,25.5497,25.775,25.4554,25.6251,748658.2935362,0
+XRAY.US,D,20050802,000000,25.5309,25.7561,25.3612,25.512,792491.84848375,0
+XRAY.US,D,20050803,000000,25.5309,25.5309,25.2967,25.4078,865875.96743091,0
+XRAY.US,D,20050804,000000,25.2531,25.3414,25.1131,25.1697,669884.67091376,0
+XRAY.US,D,20050805,000000,25.0308,25.1607,25.0149,25.0486,439215.32447709,0
+XRAY.US,D,20050808,000000,25.0149,25.0674,24.4254,24.7063,1139178.6259436,0
+XRAY.US,D,20050809,000000,24.8869,24.8869,24.6884,24.8601,533465.12659486,0
+XRAY.US,D,20050810,000000,24.8502,25.0952,24.7251,24.9037,859439.40049487,0
+XRAY.US,D,20050811,000000,24.8869,25.0149,24.7718,24.8502,858070.8616035,0
+XRAY.US,D,20050812,000000,24.8016,24.9037,24.5515,24.8402,1136093.8707547,0
+XRAY.US,D,20050815,000000,24.7816,25.0674,24.6061,24.8402,932731.81322766,0
+XRAY.US,D,20050816,000000,24.8016,24.8016,24.5227,24.5803,702459.52446638,0
+XRAY.US,D,20050817,000000,24.487,24.5614,24.1476,24.3957,1365693.9831974,0
+XRAY.US,D,20050818,000000,24.4056,24.4056,24.1476,24.229,1089711.6892561,0
+XRAY.US,D,20050819,000000,24.1377,24.222,24.0007,24.0265,1259309.7357256,0
+XRAY.US,D,20050822,000000,24.1476,24.2121,24.0633,24.1754,1071418.8188909,0
+XRAY.US,D,20050823,000000,24.1922,24.2121,24.0633,24.092,1031919.6422731,0
+XRAY.US,D,20050824,000000,24.1297,24.4433,24.0007,24.0633,1245033.7991018,0
+XRAY.US,D,20050825,000000,24.0731,24.0731,23.7477,23.7775,1125423.7015487,0
+XRAY.US,D,20050826,000000,23.7477,23.7854,23.4559,23.6168,1750084.1078904,0
+XRAY.US,D,20050829,000000,23.4837,23.7943,23.4381,23.7289,1173835.5128905,0
+XRAY.US,D,20050830,000000,23.6326,23.832,23.5968,23.6941,1079426.4845983,0
+XRAY.US,D,20050831,000000,23.6683,24.4433,23.6068,24.4056,1631288.2809,0
+XRAY.US,D,20050901,000000,24.4254,24.8502,24.3768,24.5872,1950274.7428171,0
+XRAY.US,D,20050902,000000,24.5326,24.6507,24.5326,24.5872,986982.58947125,0
+XRAY.US,D,20050906,000000,24.5326,24.7251,24.5058,24.6507,843323.29302013,0
+XRAY.US,D,20050907,000000,24.5872,24.6983,24.5058,24.6983,591249.11149319,0
+XRAY.US,D,20050908,000000,24.5058,24.8016,24.487,24.7251,629104.63057655,0
+XRAY.US,D,20050909,000000,24.735,24.735,24.3411,24.4056,1285181.9735444,0
+XRAY.US,D,20050912,000000,24.4254,24.5515,24.2756,24.4254,822538.23069731,0
+XRAY.US,D,20050913,000000,24.4254,24.4254,24.0097,24.1377,690025.7742148,0
+XRAY.US,D,20050914,000000,24.1476,24.2121,23.6842,23.6842,1171611.385252,0
+XRAY.US,D,20050915,000000,23.6326,23.8678,23.588,23.7477,817852.14391908,0
+XRAY.US,D,20050916,000000,23.6683,24.0633,23.5036,23.832,2188447.8746626,0
+XRAY.US,D,20050919,000000,23.8588,23.8588,23.578,23.6782,550394.49687176,0
+XRAY.US,D,20050920,000000,23.711,23.9422,23.4659,23.7289,983763.80212293,0
+XRAY.US,D,20050921,000000,23.6415,23.8966,23.5135,23.7477,1621646.0275034,0
+XRAY.US,D,20050922,000000,23.8588,24.6139,23.6782,24.5515,1773944.8555566,0
+XRAY.US,D,20050923,000000,24.4701,24.7539,24.2955,24.6507,1425226.4327324,0
+XRAY.US,D,20050926,000000,24.7718,24.9315,24.744,24.9137,1423864.9481652,0
+XRAY.US,D,20050927,000000,24.9225,24.9225,24.3511,24.6507,1263916.2094166,0
+XRAY.US,D,20050928,000000,24.6507,24.8303,24.4532,24.7162,766198.36673516,0
+XRAY.US,D,20050929,000000,24.7162,25.132,24.4532,24.9037,1197144.0077494,0
+XRAY.US,D,20050930,000000,24.8869,24.9037,24.5803,24.8958,1049835.6101749,0
+XRAY.US,D,20051003,000000,24.9037,25.1518,24.7638,25.0397,1057654.8246506,0
+XRAY.US,D,20051004,000000,25.0397,25.3414,25.0049,25.0674,763964.16149057,0
+XRAY.US,D,20051005,000000,25.0308,25.1052,24.4254,24.4254,1043583.4634281,0
+XRAY.US,D,20051006,000000,24.4433,24.5614,23.9809,24.229,1493622.1367221,0
+XRAY.US,D,20051007,000000,24.1754,24.2955,24.0007,24.1099,640405.65791658,0
+XRAY.US,D,20051010,000000,24.0097,24.3768,23.8509,23.9809,823114.66975906,0
+XRAY.US,D,20051011,000000,24.1476,24.1476,23.5502,23.6495,1038805.6704356,0
+XRAY.US,D,20051012,000000,23.7289,23.8509,23.5224,23.7041,1031432.8939045,0
+XRAY.US,D,20051013,000000,23.57,23.8588,23.5314,23.711,853351.51872555,0
+XRAY.US,D,20051014,000000,23.6941,23.9521,23.5036,23.8132,785254.11187271,0
+XRAY.US,D,20051017,000000,23.7477,23.7854,23.5403,23.7289,536162.90171429,0
+XRAY.US,D,20051018,000000,23.6168,23.8132,23.5502,23.5502,902316.59063542,0
+XRAY.US,D,20051019,000000,23.5036,24.2121,23.3716,24.2121,1089724.7901439,0
+XRAY.US,D,20051020,000000,24.2955,24.2955,23.57,23.7775,891221.14645728,0
+XRAY.US,D,20051021,000000,23.9521,24.2756,23.5968,23.8132,1374411.1123656,0
+XRAY.US,D,20051024,000000,23.962,24.0453,23.5135,23.6683,1579570.0070379,0
+XRAY.US,D,20051025,000000,24.6507,25.7651,24.2667,25.6251,4029976.1791675,0
+XRAY.US,D,20051026,000000,25.5587,25.6172,24.9225,25.1796,1468776.8069521,0
+XRAY.US,D,20051027,000000,25.1518,25.1607,24.6319,24.6705,948832.80429343,0
+XRAY.US,D,20051028,000000,24.9881,25.1518,24.7816,25.132,962421.44818972,0
+XRAY.US,D,20051031,000000,25.1518,25.512,24.997,25.4078,1195353.2171677,0
+XRAY.US,D,20051101,000000,25.5031,25.5209,25.2531,25.4078,1288058.1222896,0
+XRAY.US,D,20051102,000000,25.4743,25.8683,25.0586,25.8217,1270023.2386373,0
+XRAY.US,D,20051103,000000,25.8503,26.1649,25.7561,26.1551,1140073.5173541,0
+XRAY.US,D,20051104,000000,26.0905,26.1551,25.8503,25.9903,1229018.4676868,0
+XRAY.US,D,20051107,000000,26.0002,26.4597,25.9903,26.3326,1199183.7151987,0
+XRAY.US,D,20051108,000000,26.2682,26.4884,26.1183,26.2017,857934.81392284,0
+XRAY.US,D,20051109,000000,26.2017,26.3951,26.0002,26.3684,718354.93237028,0
+XRAY.US,D,20051110,000000,26.2493,26.5608,25.9903,26.4319,943662.99242841,0
+XRAY.US,D,20051111,000000,26.4974,26.7633,26.3773,26.6264,584730.91594875,0
+XRAY.US,D,20051114,000000,26.7255,26.7255,26.3148,26.4974,685943.33603445,0
+XRAY.US,D,20051115,000000,26.3326,26.67,26.2195,26.3594,1203185.5325312,0
+XRAY.US,D,20051116,000000,26.4121,26.6164,26.2195,26.4696,672511.90279137,0
+XRAY.US,D,20051117,000000,26.6065,26.6789,26.3326,26.6333,661525.29675776,0
+XRAY.US,D,20051118,000000,26.5886,26.6264,25.9714,26.2106,1687849.8521936,0
+XRAY.US,D,20051121,000000,26.2017,26.2106,25.6966,25.9903,896106.76983381,0
+XRAY.US,D,20051122,000000,25.9169,26.1471,25.8315,25.9714,552484.59235091,0
+XRAY.US,D,20051123,000000,25.8782,26.3684,25.8503,26.2017,387364.02621607,0
+XRAY.US,D,20051125,000000,26.1927,26.2017,25.9347,26.1283,165522.66261323,0
+XRAY.US,D,20051128,000000,25.9903,26.1927,25.9536,26.0816,755215.79174393,0
+XRAY.US,D,20051129,000000,26.297,26.4121,25.9616,25.9903,683958.04765744,0
+XRAY.US,D,20051130,000000,25.9616,26.1828,25.5973,25.634,916616.71351352,0
+XRAY.US,D,20051201,000000,25.8217,25.9714,25.7214,25.8881,758264.26755128,0
+XRAY.US,D,20051202,000000,25.643,26.3951,25.6073,26.3594,1050705.3075704,0
+XRAY.US,D,20051205,000000,26.4319,26.4319,26.1005,26.2493,1173626.9064469,0
+XRAY.US,D,20051206,000000,26.3951,26.934,26.3495,26.5142,1102422.573672,0
+XRAY.US,D,20051207,000000,26.5608,26.6789,26.3594,26.4517,625453.51393192,0
+XRAY.US,D,20051208,000000,26.5608,26.7157,26.3495,26.5788,1244396.8944042,0
+XRAY.US,D,20051209,000000,26.4319,26.5331,25.8037,25.8782,1136547.3630236,0
+XRAY.US,D,20051212,000000,25.7849,25.7849,25.2798,25.3612,1209126.2812534,0
+XRAY.US,D,20051213,000000,25.2253,25.6251,25.0308,25.5685,1355150.7918267,0
+XRAY.US,D,20051214,000000,25.6788,26.0181,25.5775,25.9347,874399.60656431,0
+XRAY.US,D,20051215,000000,25.8503,25.9169,25.2153,25.7214,1255033.8075105,0
+XRAY.US,D,20051216,000000,25.6618,25.8683,25.4267,25.5309,1986699.2418521,0
+XRAY.US,D,20051219,000000,25.4168,25.7214,25.3612,25.3988,687992.11332911,0
+XRAY.US,D,20051220,000000,25.4743,25.6251,25.2619,25.3612,554593.83528142,0
+XRAY.US,D,20051221,000000,25.4931,25.7036,25.2153,25.5407,772225.78286863,0
+XRAY.US,D,20051222,000000,25.4743,25.634,25.2153,25.389,545541.12183435,0
+XRAY.US,D,20051223,000000,25.5031,25.634,25.3414,25.4168,448769.90270171,0
+XRAY.US,D,20051227,000000,25.3612,25.8037,25.0764,25.0764,450512.32077473,0
+XRAY.US,D,20051228,000000,25.0308,25.1419,24.9037,25.0049,581369.0265956,0
+XRAY.US,D,20051229,000000,25.1131,25.2153,24.9315,24.997,558450.53508794,0
+XRAY.US,D,20051230,000000,24.8869,24.997,24.6705,24.735,463875.22629718,0
+XRAY.US,D,20060103,000000,24.6983,25.1518,24.3857,24.9037,1144393.7870355,0
+XRAY.US,D,20060104,000000,24.8789,25.3046,24.7539,25.132,877762.50367806,0
+XRAY.US,D,20060105,000000,25.0308,25.0952,24.6983,24.8402,1154920.8542366,0
+XRAY.US,D,20060106,000000,24.8869,25.2351,24.7251,25.2351,948236.21001973,0
+XRAY.US,D,20060109,000000,25.2064,25.6251,24.9315,25.4743,1073594.5740208,0
+XRAY.US,D,20060110,000000,25.3414,25.4366,24.997,25.2619,927225.40932308,0
+XRAY.US,D,20060111,000000,25.2619,26.028,25.2619,25.8405,1770682.7345027,0
+XRAY.US,D,20060112,000000,25.7293,25.8503,25.5309,25.8037,926990.60110387,0
+XRAY.US,D,20060113,000000,25.9258,26.1183,25.8503,25.9347,848838.76677008,0
+XRAY.US,D,20060117,000000,25.898,26.1183,25.7036,25.8217,832848.62937003,0
+XRAY.US,D,20060118,000000,25.8037,26.1371,25.7948,25.8782,706510.72206822,0
+XRAY.US,D,20060119,000000,25.8503,26.1471,25.6966,26.1183,566093.39145915,0
+XRAY.US,D,20060120,000000,25.9169,26.1005,25.5031,25.5685,817310.97647823,0
+XRAY.US,D,20060123,000000,25.5309,25.6618,24.9683,25.2619,906261.97337451,0
+XRAY.US,D,20060124,000000,25.2351,25.2619,24.9315,25.1975,570128.46489142,0
+XRAY.US,D,20060125,000000,25.1052,25.1607,24.4254,24.7162,1609103.4391074,0
+XRAY.US,D,20060126,000000,24.8402,25.132,24.7916,24.8214,975316.75279494,0
+XRAY.US,D,20060127,000000,24.7539,25.6788,24.7539,25.3136,987260.73139616,0
+XRAY.US,D,20060130,000000,25.2967,25.4743,24.9315,24.9881,698509.1029243,0
+XRAY.US,D,20060131,000000,25.0486,25.0486,24.6319,24.744,903395.90223531,0
+XRAY.US,D,20060201,000000,24.5872,24.8869,24.5872,24.7162,552655.91165249,0
+XRAY.US,D,20060202,000000,24.5703,24.7718,24.3411,24.6983,727058.96065063,0
+XRAY.US,D,20060203,000000,24.4959,24.5515,24.1922,24.3233,1408575.2043804,0
+XRAY.US,D,20060206,000000,24.2121,24.3233,24.0265,24.229,2095015.3663894,0
+XRAY.US,D,20060207,000000,24.1754,24.6983,24.1754,24.2379,809700.36844614,0
+XRAY.US,D,20060208,000000,24.2955,24.4056,24.1297,24.3044,1243368.9785948,0
+XRAY.US,D,20060209,000000,24.7816,25.4267,24.6319,25.1419,2352389.3608984,0
+XRAY.US,D,20060210,000000,24.997,25.3414,24.9593,25.3046,1400280.3269026,0
+XRAY.US,D,20060213,000000,25.3046,25.4455,25.0486,25.2253,891257.42583878,0
+XRAY.US,D,20060214,000000,25.122,26.0002,24.9593,25.6788,1809680.046343,0
+XRAY.US,D,20060215,000000,25.6251,25.6251,25.1885,25.4267,1196511.1340942,0
+XRAY.US,D,20060216,000000,25.4842,25.7214,25.4078,25.5587,1013149.0933846,0
+XRAY.US,D,20060217,000000,25.4455,25.8037,25.4455,25.7036,729550.14484757,0
+XRAY.US,D,20060221,000000,25.643,25.6876,25.0149,25.1975,835317.64283383,0
+XRAY.US,D,20060222,000000,25.2709,25.5775,25.132,25.3512,712585.50294976,0
+XRAY.US,D,20060223,000000,25.3136,25.4168,25.2253,25.3215,1337009.085551,0
+XRAY.US,D,20060224,000000,25.4743,25.6966,25.2967,25.6876,853050.19830691,0
+XRAY.US,D,20060227,000000,25.7651,26.1371,25.6876,26.1005,1455877.4713044,0
+XRAY.US,D,20060228,000000,25.9714,26.3326,25.9714,26.2682,2080238.5727487,0
+XRAY.US,D,20060301,000000,26.2493,26.3773,25.9258,26.1828,1412495.3931045,0
+XRAY.US,D,20060302,000000,26.0637,26.1828,25.7561,26.0181,1324287.1157686,0
+XRAY.US,D,20060303,000000,25.9169,26.0816,25.7214,25.9347,1290212.7144469,0
+XRAY.US,D,20060306,000000,25.898,26.0717,25.6251,25.9714,1249543.5277755,0
+XRAY.US,D,20060307,000000,25.9079,26.0181,25.7948,25.8683,929111.93716154,0
+XRAY.US,D,20060308,000000,25.7651,26.037,25.5775,25.8503,1079316.6386933,0
+XRAY.US,D,20060309,000000,25.8881,25.9903,25.5407,25.6618,751519.32587241,0
+XRAY.US,D,20060310,000000,25.5685,26.0181,25.4931,25.8217,1094097.4633764,0
+XRAY.US,D,20060313,000000,25.8217,26.037,25.7948,25.8881,570712.96603796,0
+XRAY.US,D,20060314,000000,25.9169,26.2195,25.7849,26.1283,844099.26868018,0
+XRAY.US,D,20060315,000000,26.2493,26.2493,25.9903,26.2493,467452.77641819,0
+XRAY.US,D,20060316,000000,26.2195,26.3773,26.1649,26.3148,701731.92131501,0
+XRAY.US,D,20060317,000000,26.2394,26.5986,26.2394,26.4517,1142517.336803,0
+XRAY.US,D,20060320,000000,26.4597,26.6264,26.3951,26.543,955688.59963802,0
+XRAY.US,D,20060321,000000,26.4884,26.7255,26.1371,26.287,816163.13715771,0
+XRAY.US,D,20060322,000000,26.0905,26.4041,25.9714,26.3326,605914.04370757,0
+XRAY.US,D,20060323,000000,26.1005,26.4418,25.8315,26.4219,754697.80279683,0
+XRAY.US,D,20060324,000000,26.4517,26.7067,26.3594,26.5142,567806.58447485,0
+XRAY.US,D,20060327,000000,26.5986,26.6611,26.2682,26.4597,508079.6371446,0
+XRAY.US,D,20060328,000000,26.6065,26.9142,26.543,26.5886,1216439.5999092,0
+XRAY.US,D,20060329,000000,26.5886,26.934,26.4041,26.6611,847775.57933975,0
+XRAY.US,D,20060330,000000,26.7255,26.8774,26.5886,26.8298,599870.50340454,0
+XRAY.US,D,20060331,000000,26.8199,26.8972,26.5142,26.7921,712325.50071561,0
+XRAY.US,D,20060403,000000,26.9142,26.9142,26.3148,26.3951,971443.92881886,0
+XRAY.US,D,20060404,000000,26.3872,26.6889,26.1005,26.1828,1377061.5227369,0
+XRAY.US,D,20060405,000000,26.1083,26.1828,25.7382,26.0717,1235552.7874007,0
+XRAY.US,D,20060406,000000,25.9903,26.0816,25.6966,25.9079,759294.1988819,0
+XRAY.US,D,20060407,000000,26.7921,27.0749,26.297,26.5142,2350765.8585759,0
+XRAY.US,D,20060410,000000,26.5788,26.5986,26.3773,26.4696,687614.20310505,0
+XRAY.US,D,20060411,000000,26.4517,26.67,26.4517,26.5331,1481488.6991285,0
+XRAY.US,D,20060412,000000,26.6164,26.7067,26.4319,26.4785,605728.61575764,0
+XRAY.US,D,20060413,000000,26.3594,26.4517,25.9714,25.9903,712334.570561,0
+XRAY.US,D,20060417,000000,25.9903,25.9903,25.5407,25.7472,666843.24943061,0
+XRAY.US,D,20060418,000000,25.7472,26.1649,25.643,26.0816,1266975.7705905,0
+XRAY.US,D,20060419,000000,26.1649,26.8397,26.1283,26.8,1241744.4685116,0
+XRAY.US,D,20060420,000000,26.7255,27.0481,26.6164,26.9528,934013.68470764,0
+XRAY.US,D,20060421,000000,27.1017,27.4838,27.0323,27.3735,1696945.8993464,0
+XRAY.US,D,20060424,000000,27.3249,27.3339,26.9856,27.189,1271514.7243215,0
+XRAY.US,D,20060425,000000,27.1702,27.189,26.7067,26.9856,1415153.8655606,0
+XRAY.US,D,20060426,000000,27.0927,27.2068,26.6611,26.8576,602940.14218445,0
+XRAY.US,D,20060427,000000,26.7255,27.5492,26.543,27.4838,1445957.075983,0
+XRAY.US,D,20060428,000000,27.5591,27.6673,27.2068,27.5026,1076145.216093,0
+XRAY.US,D,20060501,000000,27.4638,27.6871,27.2068,27.2336,760652.66016729,0
+XRAY.US,D,20060502,000000,27.2336,27.5849,27.1215,27.3537,981131.53144234,0
+XRAY.US,D,20060503,000000,27.3161,27.4004,26.934,27.3339,696066.29123604,0
+XRAY.US,D,20060504,000000,27.0401,27.18,25.9079,26.8972,3144016.5507895,0
+XRAY.US,D,20060505,000000,26.9142,27.5849,26.7445,27.5214,1669188.1414497,0
+XRAY.US,D,20060508,000000,27.5691,27.6871,27.3735,27.4192,1398817.0585151,0
+XRAY.US,D,20060509,000000,27.3161,27.5492,27.2803,27.3537,1226041.5428819,0
+XRAY.US,D,20060510,000000,27.4361,27.6385,27.1017,27.4282,929152.24758545,0
+XRAY.US,D,20060511,000000,27.4192,27.7328,27.2614,27.5492,1329724.9919526,0
+XRAY.US,D,20060512,000000,27.5026,27.7496,27.2068,27.4361,897140.73220681,0
+XRAY.US,D,20060515,000000,27.3249,27.7496,27.3061,27.5492,905301.57752512,0
+XRAY.US,D,20060516,000000,27.4192,27.6117,27.2515,27.5691,871541.59750988,0
+XRAY.US,D,20060517,000000,27.4192,27.4361,26.9627,27.1702,1216043.5499944,0
+XRAY.US,D,20060518,000000,27.1404,27.7139,26.8199,27.3637,1148807.7784524,0
+XRAY.US,D,20060519,000000,27.2971,27.6295,26.9142,27.2902,1299848.92128,0
+XRAY.US,D,20060522,000000,27.2068,27.6871,27.1503,27.5393,1243108.9763606,0
+XRAY.US,D,20060523,000000,27.6485,27.6485,27.1017,27.1116,933421.12147633,0
+XRAY.US,D,20060524,000000,26.9767,27.7139,26.6889,27.6583,1476791.5269837,0
+XRAY.US,D,20060525,000000,27.6772,27.6871,27.3537,27.4738,1144730.379075,0
+XRAY.US,D,20060526,000000,27.5214,27.6037,27.4361,27.5492,827483.31194909,0
+XRAY.US,D,20060530,000000,27.4361,27.6117,27.2247,27.3161,1238446.0680761,0
+XRAY.US,D,20060531,000000,27.2803,27.6295,27.189,27.5591,1138326.0604781,0
+XRAY.US,D,20060601,000000,27.5026,28.4224,27.4638,28.4224,1322124.4615264,0
+XRAY.US,D,20060602,000000,28.477,29.0337,28.34,28.6705,1269336.9536703,0
+XRAY.US,D,20060605,000000,28.5733,28.6705,28.0364,28.093,902370.00194708,0
+XRAY.US,D,20060606,000000,28.0464,28.2914,27.6037,27.8132,839777.99123823,0
+XRAY.US,D,20060607,000000,27.8052,28.3768,27.8052,28.3014,1110460.4721975,0
+XRAY.US,D,20060608,000000,28.2647,28.4869,27.8132,28.1753,1626678.7839272,0
+XRAY.US,D,20060609,000000,28.2914,28.2914,27.7586,27.84,844165.78087961,0
+XRAY.US,D,20060612,000000,27.84,27.9253,27.5691,27.5849,1664087.8650659,0
+XRAY.US,D,20060613,000000,27.5393,27.9253,27.4361,27.5026,1002234.0383534,0
+XRAY.US,D,20060614,000000,27.4638,27.5849,27.0927,27.5214,1375778.6434964,0
+XRAY.US,D,20060615,000000,27.5849,27.9809,27.4192,27.7764,766933.02421072,0
+XRAY.US,D,20060616,000000,27.7139,27.7496,27.5214,27.6037,1137256.8264841,0
+XRAY.US,D,20060619,000000,27.5691,27.6037,27.1017,27.2068,1366084.9943093,0
+XRAY.US,D,20060620,000000,27.1702,27.6673,27.1215,27.5026,1055686.6682038,0
+XRAY.US,D,20060621,000000,27.6295,28.1108,27.4638,27.8132,615728.62416634,0
+XRAY.US,D,20060622,000000,27.7328,27.8052,27.4838,27.5849,547913.39028079,0
+XRAY.US,D,20060623,000000,27.5125,27.84,27.2713,27.7764,568461.6288632,0
+XRAY.US,D,20060626,000000,27.832,27.963,27.6485,27.8052,460988.99994603,0
+XRAY.US,D,20060627,000000,27.8687,27.8777,27.4192,27.5691,714839.8634063,0
+XRAY.US,D,20060628,000000,27.6385,27.7139,27.5214,27.6485,511460.67394912,0
+XRAY.US,D,20060629,000000,27.8777,28.3848,27.5125,28.3848,848423.56940392,0
+XRAY.US,D,20060630,000000,28.2914,28.4681,27.84,27.9253,1336575.7484942,0
+XRAY.US,D,20060703,000000,27.9441,27.9997,27.7764,27.9809,277288.35167563,0
+XRAY.US,D,20060705,000000,27.9997,28.0275,27.3735,27.5492,1382959.9455139,0
+XRAY.US,D,20060706,000000,27.4838,27.8231,27.4638,27.6673,465403.99912355,0
+XRAY.US,D,20060707,000000,27.5691,27.6871,27.4638,27.5849,925855.86267111,0
+XRAY.US,D,20060710,000000,27.5492,27.9253,27.5492,27.7676,478170.31037229,0
+XRAY.US,D,20060711,000000,27.6673,27.9997,27.6117,27.7398,671755.07458267,0
+XRAY.US,D,20060712,000000,27.6295,27.7398,27.4361,27.454,1233800.2917218,0
+XRAY.US,D,20060713,000000,27.4192,27.5026,27.1602,27.1702,632730.55320625,0
+XRAY.US,D,20060714,000000,27.0561,27.1314,26.7255,26.8972,756462.39160301,0
+XRAY.US,D,20060717,000000,26.8576,27.0749,26.7157,26.9439,552137.92270538,0
+XRAY.US,D,20060718,000000,27.3904,27.5591,26.8397,27.2336,1014396.7010043,0
+XRAY.US,D,20060719,000000,27.2803,28.3678,27.18,28.0752,896375.84191333,0
+XRAY.US,D,20060720,000000,27.9809,28.093,27.3161,27.7953,798566.62936529,0
+XRAY.US,D,20060721,000000,27.5849,27.8777,27.578,27.7764,891848.9813095,0
+XRAY.US,D,20060724,000000,27.7586,28.1108,27.7496,28.1108,627748.18481236,0
+XRAY.US,D,20060725,000000,28.0275,28.2468,27.8052,28.083,756630.68762278,0
+XRAY.US,D,20060726,000000,28.1108,28.4324,27.4838,28.3302,890344.39473747,0
+XRAY.US,D,20060727,000000,28.5147,28.6219,28.1664,28.3678,1227142.0174543,0
+XRAY.US,D,20060728,000000,28.6219,29.1239,28.3848,28.9384,786667.99999097,0
+XRAY.US,D,20060731,000000,28.8095,28.8908,28.4224,28.8451,544088.9388134,0
+XRAY.US,D,20060801,000000,28.4959,28.8193,28.34,28.7172,658159.37636221,0
+XRAY.US,D,20060802,000000,28.7082,29.3264,28.6705,28.986,653734.29957872,0
+XRAY.US,D,20060803,000000,29.0515,29.253,28.5921,29.0337,582444.3071531,0
+XRAY.US,D,20060804,000000,29.2232,29.6022,29.0337,29.2054,488168.30325979,0
+XRAY.US,D,20060807,000000,29.262,29.4375,28.986,29.2232,1092288.5331039,0
+XRAY.US,D,20060808,000000,29.4465,29.501,28.986,29.1507,553483.28310301,0
+XRAY.US,D,20060809,000000,29.2897,29.5744,29.1319,29.1954,495511.85473355,0
+XRAY.US,D,20060810,000000,29.0416,29.5744,29.0416,29.3721,450635.26756762,0
+XRAY.US,D,20060811,000000,29.3542,29.4187,28.995,29.381,413446.88599979,0
+XRAY.US,D,20060814,000000,29.509,29.8602,29.3165,29.3443,467436.65224864,0
+XRAY.US,D,20060815,000000,29.7601,30.2939,29.6777,30.147,604015.42274194,0
+XRAY.US,D,20060816,000000,30.2939,30.5519,30.0171,30.5052,920880.54860141,0
+XRAY.US,D,20060817,000000,30.5052,31.1185,30.2849,30.4874,1091514.5729651,0
+XRAY.US,D,20060818,000000,30.5052,30.7622,30.165,30.4696,890456.2561638,0
+XRAY.US,D,20060821,000000,30.3029,30.7792,30.2939,30.5707,403421.68357616,0
+XRAY.US,D,20060822,000000,30.4964,30.5807,30.1282,30.1936,623182.02154522,0
+XRAY.US,D,20060823,000000,30.3107,30.5707,29.6777,29.768,1107857.4265742,0
+XRAY.US,D,20060824,000000,29.9893,29.9991,29.5834,29.7501,917866.33665438,0
+XRAY.US,D,20060825,000000,29.7769,30.0557,29.6499,29.8136,434227.91728021,0
+XRAY.US,D,20060828,000000,29.7233,30.3029,29.5656,30.165,943245.77954106,0
+XRAY.US,D,20060829,000000,30.1381,30.3029,29.5744,29.6777,1045242.2373715,0
+XRAY.US,D,20060830,000000,29.7769,30.0557,29.4097,29.6777,1120435.2865912,0
+XRAY.US,D,20060831,000000,29.8057,30.3197,29.7412,30.0269,666263.78708706,0
+XRAY.US,D,20060901,000000,30.0269,30.4516,30.0269,30.2205,483877.25863576,0
+XRAY.US,D,20060905,000000,30.147,30.4021,29.9625,30.2116,622971.39958035,0
+XRAY.US,D,20060906,000000,29.9525,30.0557,29.7153,29.8136,680898.48648351,0
+XRAY.US,D,20060907,000000,29.6777,29.9238,29.4187,29.5924,605584.5059922,0
+XRAY.US,D,20060908,000000,29.5477,29.8414,29.4653,29.6876,997042.0557552,0
+XRAY.US,D,20060911,000000,29.4564,29.6965,29.1785,29.6777,778886.0726573,0
+XRAY.US,D,20060912,000000,29.5834,29.7601,29.2054,29.7065,904742.27039353,0
+XRAY.US,D,20060913,000000,29.5378,29.5477,28.9762,29.1875,1453507.2183792,0
+XRAY.US,D,20060914,000000,29.0605,29.0783,28.8451,28.986,1155772.4119415,0
+XRAY.US,D,20060915,000000,29.0605,29.1409,28.4224,28.7727,2633283.4799918,0
+XRAY.US,D,20060918,000000,28.8739,29.1161,28.7449,28.9572,867489.39214745,0
+XRAY.US,D,20060919,000000,28.9285,29.1319,28.8451,29.1071,826281.05355632,0
+XRAY.US,D,20060920,000000,29.2332,29.5834,29.1319,29.4277,957546.91017975,0
+XRAY.US,D,20060921,000000,29.5834,29.9059,29.4465,29.64,1273972.6524187,0
+XRAY.US,D,20060922,000000,29.6965,29.768,29.1597,29.3353,508703.44095443,0
+XRAY.US,D,20060925,000000,29.3999,29.63,29.0337,29.5278,540381.38757531,0
+XRAY.US,D,20060926,000000,29.5744,29.63,29.1597,29.1954,997996.405041,0
+XRAY.US,D,20060927,000000,29.0515,29.2332,28.083,28.2031,2451176.101226,0
+XRAY.US,D,20060928,000000,28.1853,28.2557,27.4361,27.7398,2295933.6044675,0
+XRAY.US,D,20060929,000000,27.6117,28.1565,27.6117,27.7496,1408944.044759,0
+XRAY.US,D,20061002,000000,27.8052,28.2121,27.7676,27.9719,841653.43371012,0
+XRAY.US,D,20061003,000000,27.832,28.2815,27.7586,28.0464,875553.49244841,0
+XRAY.US,D,20061004,000000,27.9163,29.243,27.9163,28.8541,1826364.5307946,0
+XRAY.US,D,20061005,000000,28.7082,29.1507,28.6536,29.1319,990573.24048004,0
+XRAY.US,D,20061006,000000,29.1239,29.2332,28.8541,29.1319,913596.4550029,0
+XRAY.US,D,20061009,000000,29.0783,29.501,29.0049,29.253,1009929.2982757,0
+XRAY.US,D,20061010,000000,29.4187,29.5477,29.262,29.5189,1000729.4517813,0
+XRAY.US,D,20061011,000000,29.5834,29.6022,29.1785,29.4187,734491.19505697,0
+XRAY.US,D,20061012,000000,29.5576,29.6777,29.262,29.6687,604317.75092119,0
+XRAY.US,D,20061013,000000,29.5189,29.7769,29.4653,29.7313,651679.47572047,0
+XRAY.US,D,20061016,000000,29.7233,29.8226,29.6112,29.6876,510551.6738902,0
+XRAY.US,D,20061017,000000,29.5744,29.7153,29.2332,29.262,722919.08011622,0
+XRAY.US,D,20061018,000000,29.3542,29.5834,29.0515,29.2153,877372.50032685,0
+XRAY.US,D,20061019,000000,29.0238,29.5834,28.9186,29.4921,930181.17115546,0
+XRAY.US,D,20061020,000000,29.4375,29.8057,29.1071,29.6965,913231.64566662,0
+XRAY.US,D,20061023,000000,29.63,30.1182,29.6112,29.9337,630759.3734776,0
+XRAY.US,D,20061024,000000,29.8057,29.9525,29.4277,29.63,494273.31695926,0
+XRAY.US,D,20061025,000000,29.5189,29.8414,29.3165,29.5278,443563.81145518,0
+XRAY.US,D,20061026,000000,29.4921,29.7501,29.0605,29.6211,633237.45678677,0
+XRAY.US,D,20061027,000000,29.4921,29.6965,29.253,29.4097,536602.28533479,0
+XRAY.US,D,20061030,000000,29.3264,29.4921,29.1954,29.2897,725637.0104476,0
+XRAY.US,D,20061031,000000,29.2897,29.5189,28.8095,28.8273,1013380.878322,0
+XRAY.US,D,20061101,000000,29.0694,29.2708,28.349,28.4046,1043907.9623405,0
+XRAY.US,D,20061102,000000,28.2815,29.3443,28.0275,29.3076,2032429.4022441,0
+XRAY.US,D,20061103,000000,28.986,29.3076,28.0752,28.1188,1636600.1870093,0
+XRAY.US,D,20061106,000000,28.1942,28.864,28.1942,28.5822,1125426.7248304,0
+XRAY.US,D,20061107,000000,28.6378,29.2332,28.5147,29.0148,788462.82161507,0
+XRAY.US,D,20061108,000000,28.8739,29.1597,28.7172,29.0049,605925.12907414,0
+XRAY.US,D,20061109,000000,29.1239,29.1239,28.4135,28.6298,2606060.8429723,0
+XRAY.US,D,20061110,000000,28.6992,28.8015,28.5247,28.6616,434081.79199358,0
+XRAY.US,D,20061113,000000,28.612,28.7261,28.4959,28.7082,1722301.1559787,0
+XRAY.US,D,20061114,000000,28.7082,29.0694,28.4581,29.0416,1415843.1738093,0
+XRAY.US,D,20061115,000000,29.0148,29.501,28.9572,29.243,1498140.9352411,0
+XRAY.US,D,20061116,000000,29.4733,29.501,29.1409,29.4921,1087337.4052885,0
+XRAY.US,D,20061117,000000,29.4465,29.6876,29.3353,29.6777,1330730.7370288,0
+XRAY.US,D,20061120,000000,29.6777,29.7313,29.2808,29.3721,919660.15051787,0
+XRAY.US,D,20061121,000000,29.2986,29.7501,29.2808,29.7233,733113.58632023,0
+XRAY.US,D,20061122,000000,29.7233,29.7313,29.4187,29.6965,614632.18063629,0
+XRAY.US,D,20061124,000000,29.6211,29.7233,29.381,29.4733,231572.29993201,0
+XRAY.US,D,20061127,000000,29.3542,29.4187,28.8095,29.0873,923171.18843946,0
+XRAY.US,D,20061128,000000,29.1507,29.2986,28.8273,29.0515,780703.06501455,0
+XRAY.US,D,20061129,000000,29.0694,29.3353,28.9186,29.2153,609530.8964919,0
+XRAY.US,D,20061130,000000,29.0416,29.501,28.9672,29.4277,1111463.1939919,0
+XRAY.US,D,20061201,000000,29.5189,29.6112,29.0515,29.4187,783284.94766526,0
+XRAY.US,D,20061204,000000,29.5278,29.9337,29.3443,29.7313,528392.0597472,0
+XRAY.US,D,20061205,000000,29.8782,29.9525,29.3353,29.6965,703362.47796172,0
+XRAY.US,D,20061206,000000,29.5834,29.8136,29.4187,29.5378,335849.3199946,0
+XRAY.US,D,20061207,000000,29.501,29.7412,29.0873,29.1785,771491.12539307,0
+XRAY.US,D,20061208,000000,29.1875,29.501,28.9672,29.3076,650953.8880903,0
+XRAY.US,D,20061211,000000,28.9285,29.2708,28.8015,29.0694,632128.92012956,0
+XRAY.US,D,20061212,000000,29.0605,29.0873,28.6378,28.9007,680432.90108749,0
+XRAY.US,D,20061213,000000,28.986,29.0694,28.358,28.5733,745818.42417253,0
+XRAY.US,D,20061214,000000,28.8193,28.8819,28.5047,28.5633,891596.03339953,0
+XRAY.US,D,20061215,000000,28.4869,28.8541,28.4869,28.5147,1790866.1637488,0
+XRAY.US,D,20061218,000000,28.6378,28.6378,28.0662,28.1565,1041525.6162881,0
+XRAY.US,D,20061219,000000,28.0752,28.2914,27.7328,27.963,912832.57247001,0
+XRAY.US,D,20061220,000000,27.9163,28.1366,27.6772,27.7586,1076374.9855092,0
+XRAY.US,D,20061221,000000,27.7496,28.1108,27.4192,27.6951,699222.59742731,0
+XRAY.US,D,20061222,000000,27.6485,27.84,27.3339,27.4093,916060.42966371,0
+XRAY.US,D,20061226,000000,27.3835,28.1853,27.3061,27.8876,1072169.600536,0
+XRAY.US,D,20061227,000000,27.8489,28.1366,27.6485,27.84,943558.18532627,0
+XRAY.US,D,20061228,000000,27.8687,27.9809,27.7238,27.7238,729209.52176562,0
+XRAY.US,D,20061229,000000,27.6295,27.8132,27.4093,27.5125,540206.03723134,0
+XRAY.US,D,20070103,000000,27.704,28.083,27.1314,27.6385,1311184.2124803,0
+XRAY.US,D,20070104,000000,27.6295,27.8052,27.189,27.7238,1137193.3375665,0
+XRAY.US,D,20070105,000000,27.7328,27.8687,27.5591,27.7238,925240.12094606,0
+XRAY.US,D,20070108,000000,27.6485,27.9343,27.6037,27.8777,975213.961214,0
+XRAY.US,D,20070109,000000,27.8052,28.2121,27.8052,27.8876,850957.07954596,0
+XRAY.US,D,20070110,000000,27.7676,28.1108,27.5849,28.0275,1281525.8180967,0
+XRAY.US,D,20070111,000000,28.2299,28.5633,28.1366,28.4046,866722.48633278,0
+XRAY.US,D,20070112,000000,28.8541,30.0269,28.8451,29.6499,1783514.5501902,0
+XRAY.US,D,20070116,000000,29.63,29.7958,29.1409,29.3353,1014959.0314176,0
+XRAY.US,D,20070117,000000,29.2808,29.5834,29.262,29.4822,467361.07020383,0
+XRAY.US,D,20070118,000000,29.4822,29.4921,29.0337,29.1875,830278.83984648,0
+XRAY.US,D,20070119,000000,28.6298,28.8739,27.9253,28.5147,1377590.5970506,0
+XRAY.US,D,20070122,000000,28.5633,28.5633,27.5492,27.6207,1822500.776664,0
+XRAY.US,D,20070123,000000,27.5304,27.7398,27.4004,27.454,1098428.8184243,0
+XRAY.US,D,20070124,000000,27.4738,27.9065,27.4192,27.8052,733490.48878368,0
+XRAY.US,D,20070125,000000,27.6295,27.8489,27.2336,27.4738,1298802.8657798,0
+XRAY.US,D,20070126,000000,27.4738,28.1366,27.2614,27.9163,1770150.6369072,0
+XRAY.US,D,20070129,000000,27.7764,28.2219,27.6951,28.1366,1176399.2558505,0
+XRAY.US,D,20070130,000000,28.0662,28.4581,27.9253,28.2736,1011626.3671217,0
+XRAY.US,D,20070131,000000,28.3768,28.5733,28.1853,28.4224,839939.23293382,0
+XRAY.US,D,20070201,000000,28.4403,28.6894,28.3768,28.3946,721001.31169924,0
+XRAY.US,D,20070202,000000,28.4046,28.7549,28.3113,28.4492,651562.57549117,0
+XRAY.US,D,20070205,000000,28.3014,28.477,28.1019,28.349,540966.89648243,0
+XRAY.US,D,20070206,000000,28.2647,28.7082,28.1019,28.4135,764577.88769443,0
+XRAY.US,D,20070207,000000,29.262,30.2572,29.2153,29.6211,2139447.5311318,0
+XRAY.US,D,20070208,000000,29.6687,30.6829,29.6687,30.165,2233002.986198,0
+XRAY.US,D,20070209,000000,30.147,30.6005,29.7065,29.896,1395159.8953069,0
+XRAY.US,D,20070212,000000,30.0081,30.2751,29.4277,29.8136,883449.29672959,0
+XRAY.US,D,20070213,000000,29.8136,30.4874,29.8136,30.2483,1174109.6237731,0
+XRAY.US,D,20070214,000000,30.3673,30.6829,30.2393,30.4418,1038534.5828349,0
+XRAY.US,D,20070215,000000,30.3107,30.4516,30.156,30.3584,638222.84846246,0
+XRAY.US,D,20070216,000000,30.1848,30.3852,29.8226,30.2483,659415.04606666,0
+XRAY.US,D,20070220,000000,30.0269,30.2572,29.7233,30.0845,911978.99924396,0
+XRAY.US,D,20070221,000000,30.0845,30.3297,29.9893,30.156,494578.6684203,0
+XRAY.US,D,20070222,000000,30.0925,30.2116,29.7868,29.9793,745444.54499087,0
+XRAY.US,D,20070223,000000,30.0369,30.165,29.7501,30.0171,592157.10379152,0
+XRAY.US,D,20070226,000000,30.1381,30.3951,30.0369,30.1936,569327.29521643,0
+XRAY.US,D,20070227,000000,29.9991,30.2661,29.2054,29.4465,1036513.0150763,0
+XRAY.US,D,20070228,000000,29.2054,29.3353,28.6219,29.0694,837312.00105622,0
+XRAY.US,D,20070301,000000,28.7449,29.1071,28.2389,28.8541,838426.58427703,0
+XRAY.US,D,20070302,000000,28.8273,28.9572,28.2121,28.3848,722925.1266798,0
+XRAY.US,D,20070305,000000,28.3848,28.6219,28.1019,28.1664,875742.95144074,0
+XRAY.US,D,20070306,000000,28.1853,28.7082,28.1108,28.6378,790427.95478013,0
+XRAY.US,D,20070307,000000,28.5147,28.6298,28.2121,28.3014,713087.3677273,0
+XRAY.US,D,20070308,000000,28.4135,28.9186,28.2647,28.7727,851743.13281199,0
+XRAY.US,D,20070309,000000,28.9572,29.0148,28.6457,28.8273,567296.65761252,0
+XRAY.US,D,20070312,000000,28.6616,29.2808,28.6616,29.0238,1678655.0445024,0
+XRAY.US,D,20070313,000000,29.0694,29.4564,28.6536,28.6705,1286649.2729743,0
+XRAY.US,D,20070314,000000,28.5733,29.2054,28.5435,29.1071,930245.66783369,0
+XRAY.US,D,20070315,000000,29.2232,29.5189,29.0337,29.3999,819699.36909424,0
+XRAY.US,D,20070316,000000,29.3353,29.4564,29.1239,29.2708,866643.88100618,0
+XRAY.US,D,20070319,000000,29.501,29.8325,29.3621,29.7501,583882.38152569,0
+XRAY.US,D,20070320,000000,29.7501,29.8782,29.63,29.8514,652681.18975436,0
+XRAY.US,D,20070321,000000,29.8514,30.544,29.5278,30.544,1090065.4132259,0
+XRAY.US,D,20070322,000000,30.3753,30.7364,30.2304,30.4219,891880.22188802,0
+XRAY.US,D,20070323,000000,30.5519,30.6471,30.3197,30.4219,629285.0197235,0
+XRAY.US,D,20070326,000000,30.412,30.4516,30.1848,30.3951,536386.62456693,0
+XRAY.US,D,20070327,000000,30.2849,30.3673,30.0369,30.1848,552174.2020869,0
+XRAY.US,D,20070328,000000,30.1748,30.5142,30.0468,30.2572,599016.93017849,0
+XRAY.US,D,20070329,000000,30.4021,30.4606,30.0171,30.3385,431527.118879,0
+XRAY.US,D,20070330,000000,30.2205,30.4021,30.0925,30.1848,863062.29984277,0
+XRAY.US,D,20070402,000000,30.3197,30.5052,29.9793,30.4696,770581.11757356,0
+XRAY.US,D,20070403,000000,30.4696,30.9469,30.3485,30.6749,722360.78074522,0
+XRAY.US,D,20070404,000000,30.798,30.8168,30.412,30.534,566661.76843612,0
+XRAY.US,D,20070405,000000,30.4784,30.6918,30.4318,30.6293,306559.76598975,0
+XRAY.US,D,20070409,000000,30.6095,30.6749,30.3584,30.3753,688926.30740296,0
+XRAY.US,D,20070410,000000,30.2751,30.5052,30.1381,30.4784,405864.49526443,0
+XRAY.US,D,20070411,000000,30.3673,30.7544,30.1848,30.3951,751648.31922889,0
+XRAY.US,D,20070412,000000,30.3951,30.7276,30.147,30.7276,569843.26864233,0
+XRAY.US,D,20070413,000000,30.7544,30.7792,30.412,30.6829,435872.58257529,0
+XRAY.US,D,20070416,000000,30.6918,30.9567,30.534,30.9091,449459.21095037,0
+XRAY.US,D,20070417,000000,30.8625,30.9469,30.6749,30.8347,499673.9060011,0
+XRAY.US,D,20070418,000000,30.7276,30.8625,30.4964,30.6095,522397.89971345,0
+XRAY.US,D,20070419,000000,30.4696,30.4696,29.9525,30.2572,642125.90525646,0
+XRAY.US,D,20070420,000000,30.5906,30.8258,30.3485,30.4964,753219.41800034,0
+XRAY.US,D,20070423,000000,30.4318,30.5807,30.2939,30.4606,922621.95891384,0
+XRAY.US,D,20070424,000000,30.5142,30.6471,30.2116,30.4874,736028.02996811,0
+XRAY.US,D,20070425,000000,30.4784,30.8625,30.3297,30.6471,681133.29470272,0
+XRAY.US,D,20070426,000000,30.7792,30.9469,30.5906,30.7276,850662.8134515,0
+XRAY.US,D,20070427,000000,30.7176,30.9379,29.9991,30.8347,1052143.3819431,0
+XRAY.US,D,20070430,000000,30.8526,30.9191,30.7364,30.789,1012039.5489667,0
+XRAY.US,D,20070501,000000,31.4092,33.7422,31.3606,33.502,3292972.6369409,0
+XRAY.US,D,20070502,000000,33.4921,35.172,33.37,34.1529,2638624.6111584,0
+XRAY.US,D,20070503,000000,34.0081,34.0815,33.5288,33.8523,1396126.3377199,0
+XRAY.US,D,20070504,000000,34.0081,34.0368,33.4722,33.8711,877769.55800225,0
+XRAY.US,D,20070507,000000,33.9446,33.9624,33.5715,33.6111,800948.97541772,0
+XRAY.US,D,20070508,000000,33.4822,33.761,32.9671,33.6945,994093.348247,0
+XRAY.US,D,20070509,000000,33.4464,33.6588,33.2271,33.2887,917985.25240488,0
+XRAY.US,D,20070510,000000,33.1805,33.4722,32.8908,33.125,874485.26621509,0
+XRAY.US,D,20070511,000000,33.2271,33.51,32.7647,33.0872,671331.81513174,0
+XRAY.US,D,20070514,000000,33.2271,33.3889,32.8729,33.1528,542537.99525389,0
+XRAY.US,D,20070515,000000,33.2539,33.63,32.7816,32.9851,782467.65382071,0
+XRAY.US,D,20070516,000000,33.2103,33.2887,32.7647,33.2728,738020.37266931,0
+XRAY.US,D,20070517,000000,33.107,33.2103,32.6803,32.864,752844.53105809,0
+XRAY.US,D,20070518,000000,32.8729,33.1626,32.7261,33.0604,1161648.6639853,0
+XRAY.US,D,20070521,000000,33.1328,33.3075,32.846,33.2192,588870.79648316,0
+XRAY.US,D,20070522,000000,33.2807,33.37,32.8004,33.2728,741133.34515488,0
+XRAY.US,D,20070523,000000,33.2728,33.7044,33.2361,33.51,1014256.6222812,0
+XRAY.US,D,20070524,000000,33.6667,33.7044,32.9285,32.9573,853251.7504264,0
+XRAY.US,D,20070525,000000,32.9761,33.2361,32.846,33.125,540815.73239281,0
+XRAY.US,D,20070529,000000,33.0783,33.6111,32.9185,33.4366,620918.59124331,0
+XRAY.US,D,20070530,000000,33.3423,33.4554,32.8808,33.1706,850051.10276883,0
+XRAY.US,D,20070531,000000,33.1528,33.4822,33.0694,33.3075,984856.2146106,0
+XRAY.US,D,20070601,000000,33.3512,33.7134,33.3075,33.4921,635000.03007175,0
+XRAY.US,D,20070604,000000,33.4554,34.0914,33.2975,34.027,1402899.4966955,0
+XRAY.US,D,20070605,000000,33.771,33.8811,33.107,33.4078,748589.76581557,0
+XRAY.US,D,20070606,000000,33.3423,33.5625,33.2004,33.3075,1196517.1806578,0
+XRAY.US,D,20070607,000000,33.1805,33.3601,32.9374,33.0039,901719.99636171,0
+XRAY.US,D,20070608,000000,32.9473,33.4366,32.7905,33.3512,891098.19966438,0
+XRAY.US,D,20070611,000000,33.3423,33.3601,33.0505,33.1626,504355.96173695,0
+XRAY.US,D,20070612,000000,33.1706,33.4921,32.7261,33.3601,1054471.3089233,0
+XRAY.US,D,20070613,000000,33.37,33.8711,33.1904,33.8423,1063808.2108588,0
+XRAY.US,D,20070614,000000,33.8523,34.5072,33.8523,33.9535,1173321.5549858,0
+XRAY.US,D,20070615,000000,34.3405,34.5618,33.9813,34.0368,1507930.321685,0
+XRAY.US,D,20070618,000000,34.0548,34.2283,33.771,33.8066,974340.232776,0
+XRAY.US,D,20070619,000000,33.7808,34.027,33.4464,33.8999,891257.42583878,0
+XRAY.US,D,20070620,000000,33.761,34.1242,33.6013,33.6757,1294129.8798894,0
+XRAY.US,D,20070621,000000,33.6111,34.2551,33.3978,34.1529,909966.50133081,0
+XRAY.US,D,20070622,000000,34.1718,34.5161,33.9535,34.0914,1595884.6433503,0
+XRAY.US,D,20070625,000000,34.2185,34.5251,33.9535,34.3961,1222639.3431049,0
+XRAY.US,D,20070626,000000,34.5618,35.0212,34.3584,34.9002,1317758.8426182,0
+XRAY.US,D,20070627,000000,34.7364,35.3,34.5251,35.2901,1110455.4333944,0
+XRAY.US,D,20070628,000000,35.3527,35.6939,35.1899,35.2822,1056656.1338985,0
+XRAY.US,D,20070629,000000,35.2564,35.3795,35.0301,35.2654,1004196.1482366,0
+XRAY.US,D,20070702,000000,35.4519,35.9599,35.3269,35.8358,864805.72567639,0
+XRAY.US,D,20070703,000000,35.8448,35.9967,35.4519,35.6851,836661.99547085,0
+XRAY.US,D,20070705,000000,35.6851,35.9044,35.4985,35.8448,870206.31471823,0
+XRAY.US,D,20070706,000000,35.8448,36.0443,35.567,36.0165,689194.37172189,0
+XRAY.US,D,20070709,000000,35.952,36.1832,35.8686,36.1554,1039981.7270528,0
+XRAY.US,D,20070710,000000,36.0343,36.2011,35.7237,35.8865,1011827.9192413,0
+XRAY.US,D,20070711,000000,35.7515,36.0998,35.5948,36.0899,934993.22800838,0
+XRAY.US,D,20070712,000000,36.1187,36.2199,35.7982,35.952,1445105.5182781,0
+XRAY.US,D,20070713,000000,35.9431,35.9867,35.6116,35.7515,956227.75155767,0
+XRAY.US,D,20070716,000000,35.7515,35.7515,35.3695,35.5948,1108278.670504,0
+XRAY.US,D,20070717,000000,35.4697,35.5184,35.1988,35.2564,987942.98532064,0
+XRAY.US,D,20070718,000000,35.1988,35.7039,35.1988,35.6483,711182.70019809,0
+XRAY.US,D,20070719,000000,35.6037,35.6206,35.0689,35.4985,770098.40024737,0
+XRAY.US,D,20070720,000000,35.5282,35.557,34.8734,35.0767,790984.23862994,0
+XRAY.US,D,20070723,000000,35.1353,35.5184,34.9358,35.4063,958546.60869244,0
+XRAY.US,D,20070724,000000,35.4063,35.6483,34.9636,35.1155,768303.57862328,0
+XRAY.US,D,20070725,000000,35.3527,35.7139,35.0113,35.3437,774478.12780398,0
+XRAY.US,D,20070726,000000,34.8377,35.0401,33.6489,33.9079,1805106.8287516,0
+XRAY.US,D,20070727,000000,34.0914,34.1619,33.3978,33.5625,1350792.2272427,0
+XRAY.US,D,20070730,000000,33.4921,34.3405,32.9851,34.1073,1248846.157442,0
+XRAY.US,D,20070731,000000,34.3306,34.5975,33.63,33.63,1146437.5255272,0
+XRAY.US,D,20070801,000000,34.2283,34.5717,33.5447,34.3405,1835618.7963612,0
+XRAY.US,D,20070802,000000,34.3584,34.6898,34.0914,34.1718,1053686.2634178,0
+XRAY.US,D,20070803,000000,34.1619,35.0014,34.0002,34.275,1308577.1358146,0
+XRAY.US,D,20070806,000000,34.4139,35.1254,34.275,35.0301,959419.32936986,0
+XRAY.US,D,20070807,000000,34.7901,35.2822,34.5251,34.91,1138222.2611366,0
+XRAY.US,D,20070808,000000,35.049,35.1353,33.9167,34.3663,1396941.6160432,0
+XRAY.US,D,20070809,000000,34.4239,34.654,32.5504,32.5504,1707840.7991656,0
+XRAY.US,D,20070810,000000,32.8004,34.9538,32.5792,34.3117,1675695.2516276,0
+XRAY.US,D,20070813,000000,34.4695,35.7237,34.3306,34.6452,1133605.7098395,0
+XRAY.US,D,20070814,000000,34.6352,35.557,34.5618,35.3893,967232.49728203,0
+XRAY.US,D,20070815,000000,35.2276,35.557,34.1004,34.143,860536.85178551,0
+XRAY.US,D,20070816,000000,34.1004,34.9358,33.7888,34.027,1389974.9670329,0
+XRAY.US,D,20070817,000000,33.8612,34.3762,33.6389,34.2651,1746015.7783584,0
+XRAY.US,D,20070820,000000,34.3405,34.3762,33.4166,33.8612,817983.15279674,0
+XRAY.US,D,20070821,000000,33.6201,34.2551,33.5715,34.0726,689553.13449459,0
+XRAY.US,D,20070822,000000,34.4338,34.7901,33.9167,34.664,813355.51613316,0
+XRAY.US,D,20070823,000000,34.8287,34.9914,34.5072,34.7811,631906.20503752,0
+XRAY.US,D,20070824,000000,34.8188,35.3269,34.5429,35.3169,601395.24518852,0
+XRAY.US,D,20070827,000000,35.2564,35.5858,35.0301,35.3269,613979.15176912,0
+XRAY.US,D,20070828,000000,35.2276,35.6771,35.1353,35.3527,705367.92155068,0
+XRAY.US,D,20070829,000000,35.5084,36.0165,35.049,35.9431,609614.54062149,0
+XRAY.US,D,20070830,000000,35.9431,36.469,35.8865,36.1832,879729.65236432,0
+XRAY.US,D,20070831,000000,36.3588,36.3588,35.8954,36.2943,668111.01226222,0
+XRAY.US,D,20070904,000000,36.3777,36.5613,36.1474,36.5325,902950.47205123,0
+XRAY.US,D,20070905,000000,36.46,37.2906,36.3946,37.2093,1084611.4128724,0
+XRAY.US,D,20070906,000000,37.2459,37.8612,37.2459,37.371,729798.05395454,0
+XRAY.US,D,20070907,000000,37.114,37.7421,37.0118,37.104,809153.15444172,0
+XRAY.US,D,20070910,000000,37.3184,38.1728,37.2559,37.9544,761436.69791211,0
+XRAY.US,D,20070911,000000,38.0973,38.1628,36.8292,36.984,1160101.7514682,0
+XRAY.US,D,20070912,000000,36.7538,37.3094,36.6892,36.8907,1326671.4773422,0
+XRAY.US,D,20070913,000000,37.1805,37.2271,36.6347,36.8203,779248.86647239,0
+XRAY.US,D,20070914,000000,36.8659,37.5476,36.7826,37.3264,864194.01499373,0
+XRAY.US,D,20070917,000000,37.1993,37.4712,36.9582,37.2271,534586.76413985,0
+XRAY.US,D,20070918,000000,37.5189,37.8056,37.236,37.6022,857138.68305084,0
+XRAY.US,D,20070919,000000,37.7511,38.2026,37.6022,38.011,746350.52176799,0
+XRAY.US,D,20070920,000000,37.8612,38.4566,37.8235,38.1628,522206.42519994,0
+XRAY.US,D,20070921,000000,37.9544,38.4665,37.9544,38.2392,1250748.8094501,0
+XRAY.US,D,20070924,000000,38.2581,38.3027,37.6112,38.1063,676799.9241336,0
+XRAY.US,D,20070925,000000,38.0021,38.525,37.6398,37.8334,648447.58748439,0
+XRAY.US,D,20070926,000000,38.1063,38.1063,37.4335,37.6846,738242.08000074,0
+XRAY.US,D,20070927,000000,37.9446,38.3216,37.3799,38.3216,698941.43222061,0
+XRAY.US,D,20070928,000000,38.4962,38.6193,38.144,38.3761,522932.01283011,0
+XRAY.US,D,20071001,000000,38.5062,39.0212,38.4039,38.7076,714089.08176119,0
+XRAY.US,D,20071002,000000,38.8456,38.8525,38.3395,38.525,378162.16420058,0
+XRAY.US,D,20071003,000000,38.534,38.8266,38.1162,38.1827,466404.70539683,0
+XRAY.US,D,20071004,000000,38.1341,38.5726,37.9068,38.011,526931.81464147,0
+XRAY.US,D,20071005,000000,38.0715,38.2492,37.7779,38.0973,1638648.9643039,0
+XRAY.US,D,20071008,000000,38.1251,38.9656,37.8423,38.9378,1054600.3022797,0
+XRAY.US,D,20071009,000000,38.909,39.684,38.8098,39.6027,1056588.6139385,0
+XRAY.US,D,20071010,000000,39.6662,39.7218,39.17,39.4518,917941.91869919,0
+XRAY.US,D,20071011,000000,39.7505,39.7872,38.9467,39.2077,847461.15803334,0
+XRAY.US,D,20071012,000000,39.4717,40.0611,39.2266,40.0164,842134.13551512,0
+XRAY.US,D,20071015,000000,39.8993,39.8993,38.2392,38.6381,1143083.6982587,0
+XRAY.US,D,20071016,000000,38.8456,39.3824,38.5438,39.3089,559103.5639551,0
+XRAY.US,D,20071017,000000,39.299,39.299,38.1926,38.6828,1606330.0819431,0
+XRAY.US,D,20071018,000000,38.7076,39.2177,38.6381,39.0688,878211.96490454,0
+XRAY.US,D,20071019,000000,39.1522,39.1522,38.275,38.3216,980966.25870436,0
+XRAY.US,D,20071022,000000,38.275,38.6004,37.7877,38.3851,719254.86258382,0
+XRAY.US,D,20071023,000000,38.2492,38.4665,37.0654,38.3484,1010152.0133677,0
+XRAY.US,D,20071024,000000,38.2928,38.4397,37.7511,38.4307,1442773.5602555,0
+XRAY.US,D,20071025,000000,38.2928,39.0768,38.2928,38.6471,1240594.61367,0
+XRAY.US,D,20071026,000000,38.8902,39.049,38.4039,38.6659,934847.10272175,0
+XRAY.US,D,20071029,000000,38.6828,38.8456,38.4119,38.5438,663171.97757402,0
+XRAY.US,D,20071030,000000,38.4119,38.6471,38.0378,38.1926,1059638.0975065,0
+XRAY.US,D,20071031,000000,38.1926,38.3761,38.0378,38.2294,1015985.9394664,0
+XRAY.US,D,20071101,000000,38.6739,42.5319,38.6739,40.9572,2200542.0095929,0
+XRAY.US,D,20071102,000000,41.1526,41.4712,40.7011,41.1616,1238806.84637,0
+XRAY.US,D,20071105,000000,40.6248,41.3173,40.2675,41.0851,930189.23324023,0
+XRAY.US,D,20071106,000000,41.2876,41.3173,40.0334,40.3717,925614.00012772,0
+XRAY.US,D,20071107,000000,39.8627,40.5315,39.6662,39.7118,1062511.2229698,0
+XRAY.US,D,20071108,000000,40.0512,40.846,39.4618,40.5414,1445702.1125518,0
+XRAY.US,D,20071109,000000,40.1246,40.6436,39.1333,39.1333,1815594.5932896,0
+XRAY.US,D,20071112,000000,39.1422,39.3556,38.534,38.6828,1251417.9624867,0
+XRAY.US,D,20071113,000000,38.782,39.0212,37.8989,38.7007,2060007.7787545,0
+XRAY.US,D,20071114,000000,38.9567,39.1522,38.1628,38.9467,975440.70734843,0
+XRAY.US,D,20071115,000000,38.9656,39.3466,38.6659,38.7443,741166.6012546,0
+XRAY.US,D,20071116,000000,38.9378,39.1422,38.4486,38.9845,1004054.0539924,0
+XRAY.US,D,20071119,000000,38.8991,39.0866,38.6739,38.8803,696136.83447785,0
+XRAY.US,D,20071120,000000,39.0212,39.2723,38.4039,38.8614,942383.13646962,0
+XRAY.US,D,20071121,000000,38.4397,38.8198,37.8235,37.879,1339799.5746455,0
+XRAY.US,D,20071123,000000,37.9544,38.0279,37.5277,37.5734,636860.35613468,0
+XRAY.US,D,20071126,000000,37.6022,37.7679,36.9195,36.9195,2326833.5599071,0
+XRAY.US,D,20071127,000000,37.114,38.1728,37.0296,38.1728,1794641.2349469,0
+XRAY.US,D,20071128,000000,38.1728,38.9745,37.7877,38.9567,1404413.1531128,0
+XRAY.US,D,20071129,000000,38.7532,39.4806,38.4863,39.299,920693.10513028,0
+XRAY.US,D,20071130,000000,39.299,39.4717,38.9924,39.426,753969.19188486,0
+XRAY.US,D,20071203,000000,39.3556,39.4717,38.9378,38.9656,687831.87939411,0
+XRAY.US,D,20071204,000000,38.7265,39.6751,38.3117,39.1422,802225.80809471,0
+XRAY.US,D,20071205,000000,39.4995,40.0422,39.2355,39.9976,1012349.9392307,0
+XRAY.US,D,20071206,000000,40.0422,40.7815,39.693,40.4571,970121.74691498,0
+XRAY.US,D,20071207,000000,40.5235,41.4364,40.3518,41.0117,909366.88377532,0
+XRAY.US,D,20071210,000000,41.2786,41.6657,41.1616,41.6101,1206338.8154408,0
+XRAY.US,D,20071211,000000,41.4364,41.8432,40.7815,40.9304,1485170.0485911,0
+XRAY.US,D,20071212,000000,41.1982,41.6011,40.7477,41.3263,966588.53826026,0
+XRAY.US,D,20071213,000000,42.909,44.0938,42.4178,42.5677,2532472.1486239,0
+XRAY.US,D,20071214,000000,42.7552,42.909,41.9365,41.9563,1287227.7275573,0
+XRAY.US,D,20071217,000000,41.9812,42.0784,41.0951,41.0951,1243016.2623856,0
+XRAY.US,D,20071218,000000,41.619,41.75,40.719,40.9492,1238676.8452529,0
+XRAY.US,D,20071219,000000,41.1616,41.1884,40.7289,40.7477,1022017.3866423,0
+XRAY.US,D,20071220,000000,41.1982,41.5078,40.8828,41.4712,957883.50221931,0
+XRAY.US,D,20071221,000000,42.3235,42.7096,41.6101,42.009,2314646.711002,0
+XRAY.US,D,20071224,000000,41.7222,42.1598,41.6289,42.134,194673.14565565,0
+XRAY.US,D,20071226,000000,41.8164,42.2065,41.6101,41.75,544684.5253265,0
+XRAY.US,D,20071227,000000,41.9177,42.2263,41.3927,41.5714,922669.32366192,0
+XRAY.US,D,20071228,000000,41.6567,41.9177,41.4017,41.5714,613334.18498674,0
+XRAY.US,D,20071231,000000,41.4364,41.8244,41.2082,41.491,628071.67596415,0
+XRAY.US,D,20080102,000000,41.4116,41.8432,40.078,40.2962,1013267.0013745,0
+XRAY.US,D,20080103,000000,40.4143,40.9204,40.2486,40.6724,730967.05624761,0
+XRAY.US,D,20080104,000000,40.4849,40.983,39.8527,39.8915,986262.04064406,0
+XRAY.US,D,20080107,000000,39.8627,41.1526,39.7218,40.846,971661.60510792,0
+XRAY.US,D,20080108,000000,41.0385,41.4642,40.1335,41.0673,1544848.6234126,0
+XRAY.US,D,20080109,000000,41.105,42.2551,41.105,42.2164,1301592.3471136,0
+XRAY.US,D,20080110,000000,41.9812,42.9447,41.8244,42.6629,1755888.8089319,0
+XRAY.US,D,20080111,000000,42.6728,43.3744,42.644,42.9934,1328300.0184677,0
+XRAY.US,D,20080114,000000,43.1313,43.2722,42.0179,42.3325,1120065.4384519,0
+XRAY.US,D,20080115,000000,41.9008,42.0269,41.4642,41.6845,1370903.0977258,0
+XRAY.US,D,20080116,000000,41.9563,43.0698,41.9563,42.7096,1679213.3438733,0
+XRAY.US,D,20080117,000000,42.7184,43.0946,41.7877,41.8076,1308915.7433754,0
+XRAY.US,D,20080118,000000,41.3927,41.9812,41.0217,41.3729,2103176.2117077,0
+XRAY.US,D,20080122,000000,40.3518,40.7547,39.0956,39.7218,1987730.1809433,0
+XRAY.US,D,20080123,000000,39.049,39.7218,38.3216,39.18,2552647.5157853,0
+XRAY.US,D,20080124,000000,39.2355,39.7019,37.9256,39.684,1940676.8308869,0
+XRAY.US,D,20080125,000000,39.815,39.815,37.9922,38.0715,2108269.4337673,0
+XRAY.US,D,20080128,000000,38.1628,38.6193,38.0715,38.4307,1901261.2983987,0
+XRAY.US,D,20080129,000000,38.6739,39.3278,38.534,39.1046,1135987.0481314,0
+XRAY.US,D,20080130,000000,38.7007,38.8525,37.8989,38.2294,1436240.2483022,0
+XRAY.US,D,20080131,000000,37.8334,38.4566,37.7123,38.0715,2173824.2606328,0
+XRAY.US,D,20080201,000000,38.1162,38.7076,37.63,37.9544,1949886.7549872,0
+XRAY.US,D,20080204,000000,38.1251,38.3117,37.4811,37.9068,2124196.0822497,0
+XRAY.US,D,20080205,000000,37.3362,37.6112,36.8481,36.8759,1915950.4168674,0
+XRAY.US,D,20080206,000000,38.2294,38.8098,36.4948,36.5989,2697111.0051931,0
+XRAY.US,D,20080207,000000,36.5891,37.7123,36.4948,37.7123,2283961.4085696,0
+XRAY.US,D,20080208,000000,37.6498,38.656,37.5565,37.8334,2094962.9628383,0
+XRAY.US,D,20080211,000000,37.7877,37.8145,37.236,37.371,1325265.6513088,0
+XRAY.US,D,20080212,000000,37.5734,37.7421,37.3264,37.5277,1322123.4537659,0
+XRAY.US,D,20080213,000000,37.7877,38.2104,37.1517,37.2996,1082139.3761268,0
+XRAY.US,D,20080214,000000,37.2807,37.7421,36.8113,36.9007,1027827.1264867,0
+XRAY.US,D,20080215,000000,36.736,36.9582,36.0343,36.2855,2155454.800462,0
+XRAY.US,D,20080219,000000,36.727,36.8907,36.4312,36.5047,1280253.0164622,0
+XRAY.US,D,20080220,000000,36.5245,36.984,36.2577,36.9007,1357886.8618489,0
+XRAY.US,D,20080221,000000,37.0028,37.0296,36.1098,36.1921,1328009.7834157,0
+XRAY.US,D,20080222,000000,36.4045,36.46,35.6771,36.1286,1074667.8390571,0
+XRAY.US,D,20080225,000000,36.0443,36.6813,36.0065,36.5513,1284697.240697,0
+XRAY.US,D,20080226,000000,36.4512,36.9195,36.2943,36.6347,901251.38768389,0
+XRAY.US,D,20080227,000000,36.4868,36.9582,36.2855,36.8292,1204230.5802708,0
+XRAY.US,D,20080228,000000,36.6089,37.1993,36.4134,37.0028,1024067.1716975,0
+XRAY.US,D,20080229,000000,36.5424,36.5424,35.7139,35.9787,1519464.141723,0
+XRAY.US,D,20080303,000000,35.9787,36.3231,35.7139,36.3043,1115367.2585465,0
+XRAY.US,D,20080304,000000,36.2199,36.3946,35.818,36.1832,1566107.3332163,0
+XRAY.US,D,20080305,000000,36.34,36.469,35.7139,35.9599,1502678.8812115,0
+XRAY.US,D,20080306,000000,35.8617,36.2665,35.6404,35.6404,805477.85154274,0
+XRAY.US,D,20080307,000000,35.4886,35.8686,35.2564,35.7039,1328553.9741383,0
+XRAY.US,D,20080310,000000,35.8081,35.8081,34.6352,34.6352,924298.87254803,0
+XRAY.US,D,20080311,000000,34.7176,34.91,33.8811,34.3961,1651547.292191,0
+XRAY.US,D,20080312,000000,34.405,34.91,34.3484,34.6074,1230436.3868474,0
+XRAY.US,D,20080313,000000,34.1073,34.5975,34.0081,34.535,1072200.8411145,0
+XRAY.US,D,20080314,000000,34.5429,34.664,33.752,34.0002,1353598.8405066,0
+XRAY.US,D,20080317,000000,33.6013,34.1004,33.4078,33.5913,1377683.3110255,0
+XRAY.US,D,20080318,000000,33.7322,33.8245,33.245,33.771,1702839.2833204,0
+XRAY.US,D,20080319,000000,33.7422,34.3762,33.4266,33.4266,1499719.0883367,0
+XRAY.US,D,20080320,000000,33.4554,34.1004,33.4266,33.9813,2600238.0022402,0
+XRAY.US,D,20080324,000000,33.7134,34.9538,33.6489,34.7176,1608573.3570331,0
+XRAY.US,D,20080325,000000,34.6828,35.1155,34.6074,34.927,1149913.2918278,0
+XRAY.US,D,20080326,000000,34.7901,34.9448,34.1817,34.3306,1110322.4089955,0
+XRAY.US,D,20080327,000000,34.5161,35.557,34.1817,35.3973,1224869.517307,0
+XRAY.US,D,20080328,000000,35.7237,36.0343,35.4063,35.6483,1094439.0942188,0
+XRAY.US,D,20080331,000000,35.8548,35.8548,35.0589,35.5759,1373413.4293741,0
+XRAY.US,D,20080401,000000,35.9044,36.8579,35.5858,36.8579,1146243.0277318,0
+XRAY.US,D,20080402,000000,36.6992,37.0842,36.4948,36.9483,1107159.0484801,0
+XRAY.US,D,20080403,000000,36.9007,37.0842,36.0998,36.2855,926590.52014667,0
+XRAY.US,D,20080404,000000,36.4868,36.7082,36.0998,36.6625,749113.80132626,0
+XRAY.US,D,20080407,000000,36.6892,36.8659,36.34,36.5989,844025.70215656,0
+XRAY.US,D,20080408,000000,36.4512,36.9383,36.4045,36.8391,754621.21299143,0
+XRAY.US,D,20080409,000000,36.9383,37.4623,36.3777,36.5245,749731.5585725,0
+XRAY.US,D,20080410,000000,35.0212,35.2654,33.8999,34.5072,2721909.9779757,0
+XRAY.US,D,20080411,000000,34.0002,34.4139,33.8612,33.9624,1787250.318725,0
+XRAY.US,D,20080414,000000,34.143,34.2283,33.9167,34.0726,1178618.3446861,0
+XRAY.US,D,20080415,000000,34.0636,34.1907,32.6725,32.7548,2176764.9060561,0
+XRAY.US,D,20080416,000000,32.7181,34.2283,32.4511,34.1718,2182823.5627681,0
+XRAY.US,D,20080417,000000,33.8909,33.9813,33.0406,33.771,2385906.4706097,0
+XRAY.US,D,20080418,000000,34.3584,34.7901,34.0002,34.6898,1642410.9346143,0
+XRAY.US,D,20080421,000000,34.4893,35.0689,33.8711,34.6262,1613788.518125,0
+XRAY.US,D,20080422,000000,34.3028,34.4795,33.7888,33.9267,1341387.805347,0
+XRAY.US,D,20080423,000000,33.8066,34.6898,33.8066,34.3762,1647116.1688439,0
+XRAY.US,D,20080424,000000,34.3206,34.3206,33.2103,33.8811,2631368.7348567,0
+XRAY.US,D,20080425,000000,34.017,34.9835,33.502,34.7553,1649533.7865173,0
+XRAY.US,D,20080428,000000,34.6739,35.4697,34.5618,35.2822,1298626.5076752,0
+XRAY.US,D,20080429,000000,35.0867,35.828,34.9835,35.5948,1270064.5568217,0
+XRAY.US,D,20080430,000000,35.8548,36.3489,35.567,35.828,1553732.0330794,0
+XRAY.US,D,20080501,000000,37.114,39.0212,37.0118,37.7511,2539782.443998,0
+XRAY.US,D,20080502,000000,37.8334,38.1628,37.2459,37.5009,1290668.222237,0
+XRAY.US,D,20080505,000000,37.5932,37.5932,36.9195,37.2559,885545.43877232,0
+XRAY.US,D,20080506,000000,37.2181,37.5189,36.6714,36.9383,1240756.8631261,0
+XRAY.US,D,20080507,000000,36.8759,37.0654,36.46,36.5801,852154.29913575,0
+XRAY.US,D,20080508,000000,36.8907,37.1993,36.727,37.1993,1293943.4441788,0
+XRAY.US,D,20080509,000000,36.7826,37.5635,36.5047,37.5635,1620399.4276444,0
+XRAY.US,D,20080512,000000,37.7024,38.0627,37.1993,38.0627,1786828.0670348,0
+XRAY.US,D,20080513,000000,37.9832,38.0627,37.4087,37.8522,1163223.7937992,0
+XRAY.US,D,20080514,000000,37.9158,38.4397,37.7877,38.3484,1159144.3789006,0
+XRAY.US,D,20080515,000000,38.3663,38.4486,38.1529,38.3117,1069911.2090371,0
+XRAY.US,D,20080516,000000,38.525,38.7632,38.011,38.7175,1110615.6673294,0
+XRAY.US,D,20080519,000000,38.8714,39.17,38.4039,38.8198,1297281.1472776,0
+XRAY.US,D,20080520,000000,38.8098,39.2455,38.1341,38.525,1392214.2110805,0
+XRAY.US,D,20080521,000000,38.3663,38.9656,37.62,37.6498,1522561.9977996,0
+XRAY.US,D,20080522,000000,37.879,38.4486,37.62,38.1529,1208430.9264411,0
+XRAY.US,D,20080523,000000,37.9256,37.9346,37.371,37.4087,1280052.4721033,0
+XRAY.US,D,20080527,000000,37.5277,37.9446,37.2181,37.7223,1491613.6698513,0
+XRAY.US,D,20080528,000000,37.5932,37.8522,36.9681,37.1319,1354191.403738,0
+XRAY.US,D,20080529,000000,37.0028,37.7779,36.9582,37.4623,1377170.3608815,0
+XRAY.US,D,20080530,000000,37.3362,37.4811,37.0474,37.363,1336391.3283048,0
+XRAY.US,D,20080602,000000,37.4246,37.6578,36.1644,36.5513,1324901.8497331,0
+XRAY.US,D,20080603,000000,36.7082,36.9007,35.9967,36.3231,1618897.8643541,0
+XRAY.US,D,20080604,000000,36.1187,37.2093,36.1187,36.8391,996150.18762644,0
+XRAY.US,D,20080605,000000,36.8292,37.2718,36.4045,37.2093,863331.3719223,0
+XRAY.US,D,20080606,000000,36.9582,37.2271,36.0165,36.0343,1082406.4326851,0
+XRAY.US,D,20080609,000000,35.9431,36.2387,35.3527,35.6206,1290657.1368704,0
+XRAY.US,D,20080610,000000,35.2901,35.7515,35.0212,35.4697,1026337.6563237,0
+XRAY.US,D,20080611,000000,35.3596,35.3596,34.6898,34.7364,939809.31590369,0
+XRAY.US,D,20080612,000000,34.9835,35.7426,34.7364,35.3695,967401.80106241,0
+XRAY.US,D,20080613,000000,35.6116,36.3946,35.2822,35.9867,1502251.5907182,0
+XRAY.US,D,20080616,000000,35.6672,35.828,35.3596,35.7605,1194065.2991242,0
+XRAY.US,D,20080617,000000,35.7605,35.9341,35.308,35.3893,759351.64123595,0
+XRAY.US,D,20080618,000000,35.2822,35.2822,34.7265,35.1542,1148226.3005876,0
+XRAY.US,D,20080619,000000,35.0212,35.6583,34.8734,35.4697,949553.35312063,0
+XRAY.US,D,20080620,000000,35.1542,35.6483,34.7463,34.7632,1898358.947878,0
+XRAY.US,D,20080623,000000,34.7811,35.5372,34.7811,35.1055,921498.30584766,0
+XRAY.US,D,20080624,000000,35.2186,35.308,34.4338,35.1055,1157770.8012063,0
+XRAY.US,D,20080625,000000,35.2186,35.818,35.2186,35.5858,1118018.6766785,0
+XRAY.US,D,20080626,000000,35.0767,35.3893,34.6987,34.7176,874747.28397043,0
+XRAY.US,D,20080627,000000,34.7463,35.1631,34.3306,34.4695,1053927.1182006,0
+XRAY.US,D,20080630,000000,34.3206,34.6164,33.9167,33.9167,1388464.3338972,0
+XRAY.US,D,20080701,000000,33.4722,34.2551,33.37,34.2551,1491114.8283556,0
+XRAY.US,D,20080702,000000,34.2373,34.4695,33.8909,34.0548,1475653.7652692,0
+XRAY.US,D,20080703,000000,34.1242,34.4893,34.0548,34.1004,644477.01073036,0
+XRAY.US,D,20080707,000000,34.2373,34.4893,33.7233,34.143,1276278.4086658,0
+XRAY.US,D,20080708,000000,34.1907,35.0957,34.1331,35.0957,1542440.0755847,0
+XRAY.US,D,20080709,000000,34.9538,35.2564,34.275,34.4695,1424444.4105087,0
+XRAY.US,D,20080710,000000,34.5717,35.1453,34.1331,35.1155,1631779.060311,0
+XRAY.US,D,20080711,000000,34.5886,35.308,34.4983,34.5975,1532136.7312362,0
+XRAY.US,D,20080714,000000,34.7076,34.8555,33.5447,33.6757,1888365.9937934,0
+XRAY.US,D,20080715,000000,33.6013,34.2651,33.5447,34.0368,1969130.9513564,0
+XRAY.US,D,20080716,000000,34.0914,35.2822,33.8612,35.1631,1680139.4758624,0
+XRAY.US,D,20080717,000000,35.3893,36.7637,35.3269,36.3856,1845677.2548846,0
+XRAY.US,D,20080718,000000,35.9599,37.2271,35.9599,36.6426,1321807.0169383,0
+XRAY.US,D,20080721,000000,36.6525,37.0376,36.4134,36.6625,1168124.5335846,0
+XRAY.US,D,20080722,000000,36.5613,37.7877,36.5613,37.104,1277173.3000763,0
+XRAY.US,D,20080723,000000,37.236,37.3462,36.5801,36.8579,1434859.6162836,0
+XRAY.US,D,20080724,000000,36.5801,37.0574,36.1644,36.6525,1213355.8524809,0
+XRAY.US,D,20080725,000000,36.8659,37.104,36.5146,36.6992,1077601.4301564,0
+XRAY.US,D,20080728,000000,36.6525,36.6525,36.0343,36.3043,1223550.3586849,0
+XRAY.US,D,20080729,000000,36.2011,36.8014,35.818,35.8776,2697685.4287337,0
+XRAY.US,D,20080730,000000,38.3295,38.656,36.6267,36.9939,3071410.4230236,0
+XRAY.US,D,20080731,000000,36.34,37.7024,36.3321,37.0941,1633138.529357,0
+XRAY.US,D,20080801,000000,37.3264,37.3264,36.0998,36.1554,1526548.6987232,0
+XRAY.US,D,20080804,000000,35.9867,36.4868,35.8686,35.9787,1485558.0364211,0
+XRAY.US,D,20080805,000000,36.2855,36.9483,36.0631,36.8203,1518478.5518586,0
+XRAY.US,D,20080806,000000,36.727,37.2906,36.46,37.2807,1643955.8316102,0
+XRAY.US,D,20080807,000000,37.0842,37.2906,36.7082,37.0574,894186.98589562,0
+XRAY.US,D,20080808,000000,37.2093,37.8334,36.8837,37.7223,887224.36792771,0
+XRAY.US,D,20080811,000000,37.5565,37.9922,36.984,37.63,1033014.0702819,0
+XRAY.US,D,20080812,000000,37.6657,37.9832,37.3462,37.5277,1005802.518629,0
+XRAY.US,D,20080813,000000,37.3184,37.9733,37.3094,37.5277,946164.25423133,0
+XRAY.US,D,20080814,000000,37.2996,38.7354,37.1903,38.3117,1732959.2320576,0
+XRAY.US,D,20080815,000000,38.4665,38.5151,37.8701,38.4119,864748.28332234,0
+XRAY.US,D,20080818,000000,38.6739,38.7532,37.9544,38.144,712370.8499425,0
+XRAY.US,D,20080819,000000,38.0894,38.6739,37.2807,37.4335,721336.89597819,0
+XRAY.US,D,20080820,000000,37.7223,38.0715,36.7637,37.0941,781923.46309808,0
+XRAY.US,D,20080821,000000,36.8391,37.5277,36.1474,36.6992,931569.86525877,0
+XRAY.US,D,20080822,000000,36.8391,36.9939,36.5424,36.8907,746026.02285561,0
+XRAY.US,D,20080825,000000,36.6992,36.8014,35.9242,36.1554,745463.69244222,0
+XRAY.US,D,20080826,000000,36.2765,36.6714,36.1732,36.211,578949.39340108,0
+XRAY.US,D,20080827,000000,36.1832,36.34,35.9044,36.1732,918795.49192525,0
+XRAY.US,D,20080828,000000,36.2765,37.1517,36.0631,36.8481,580056.92229769,0
+XRAY.US,D,20080829,000000,36.5613,37.1705,35.9967,36.1187,2194843.1234142,0
+XRAY.US,D,20080902,000000,36.6992,37.6022,36.5424,36.5424,1329021.5750556,0
+XRAY.US,D,20080903,000000,36.7915,36.7915,35.9599,36.1098,1136347.8264253,0
+XRAY.US,D,20080904,000000,35.8617,36.1732,35.4241,35.4608,1012983.8206466,0
+XRAY.US,D,20080905,000000,35.2722,35.9143,34.8089,35.2564,1112344.9845147,0
+XRAY.US,D,20080908,000000,35.4241,35.9044,34.6828,35.4063,1315395.6440171,0
+XRAY.US,D,20080909,000000,35.3893,35.5084,34.8377,34.9835,1476468.0358319,0
+XRAY.US,D,20080910,000000,35.2088,35.8358,35.0589,35.5472,1694727.8182713,0
+XRAY.US,D,20080911,000000,35.4608,36.3688,35.0301,36.3043,1525787.8394721,0
+XRAY.US,D,20080912,000000,36.2011,36.5613,35.9341,36.4512,1174295.0517229,0
+XRAY.US,D,20080915,000000,35.0113,36.8292,34.7901,35.9967,1385026.8624993,0
+XRAY.US,D,20080916,000000,35.9967,37.3362,35.3973,36.1286,2350595.547035,0
+XRAY.US,D,20080917,000000,35.5858,36.9095,34.8644,34.8644,1368759.590935,0
+XRAY.US,D,20080918,000000,35.4063,36.5801,34.6987,36.2943,1770155.6757102,0
+XRAY.US,D,20080919,000000,36.984,37.5377,34.6262,36.5424,2955047.3301156,0
+XRAY.US,D,20080922,000000,36.2855,36.8292,34.6352,34.7076,860538.86730671,0
+XRAY.US,D,20080923,000000,34.7265,35.3,34.2373,34.8188,879712.52043417,0
+XRAY.US,D,20080924,000000,34.6828,34.91,34.1718,34.7632,808528.34287129,0
+XRAY.US,D,20080925,000000,34.8287,35.4241,34.7076,34.9358,563595.15293802,0
+XRAY.US,D,20080926,000000,34.5816,35.8776,34.3584,35.7237,1415086.3456006,0
+XRAY.US,D,20080929,000000,35.2564,35.9143,34.1817,34.3663,1542922.7929109,0
+XRAY.US,D,20080930,000000,34.7632,34.7632,33.8523,34.5975,1738406.1780869,0
+XRAY.US,D,20081001,000000,34.4795,34.927,34.1529,34.654,980914.86291388,0
+XRAY.US,D,20081002,000000,34.5429,35.0212,34.1004,34.664,994659.70970278,0
+XRAY.US,D,20081003,000000,35.0689,36.1474,34.6452,34.7076,1833392.6532014,0
+XRAY.US,D,20081006,000000,34.143,34.5618,30.9469,32.2021,2713066.8787329,0
+XRAY.US,D,20081007,000000,31.9084,32.6159,30.7544,30.7622,2455505.4407528,0
+XRAY.US,D,20081008,000000,29.7769,31.053,29.243,30.4696,2796629.3797145,0
+XRAY.US,D,20081009,000000,31.2336,31.5383,27.3735,27.8876,3438545.6707666,0
+XRAY.US,D,20081010,000000,26.7831,28.5335,25.7382,27.8588,4436331.4538429,0
+XRAY.US,D,20081013,000000,29.0238,29.7153,27.9163,29.6777,2637659.1765061,0
+XRAY.US,D,20081014,000000,30.5519,31.2882,29.2708,30.1936,2913660.6178987,0
+XRAY.US,D,20081015,000000,30.0746,30.6383,28.6992,28.6992,2633205.8824258,0
+XRAY.US,D,20081016,000000,28.8819,29.6112,26.7255,29.5278,2746055.9218911,0
+XRAY.US,D,20081017,000000,29.0337,30.9567,28.7915,29.9893,2036715.4080651,0
+XRAY.US,D,20081020,000000,28.6705,29.4653,27.8052,29.0416,2982178.2609206,0
+XRAY.US,D,20081021,000000,28.6457,29.3542,28.358,28.9384,1865063.5454981,0
+XRAY.US,D,20081022,000000,28.7549,29.1161,26.8,27.2902,2064610.2214031,0
+XRAY.US,D,20081023,000000,27.2902,27.5939,25.5587,26.5142,1739482.466405,0
+XRAY.US,D,20081024,000000,25.8037,26.2582,25.3046,25.7293,1783324.0834373,0
+XRAY.US,D,20081027,000000,25.1607,25.3702,24.0196,24.1654,1975197.6701532,0
+XRAY.US,D,20081028,000000,24.3857,26.2493,22.8387,26.0717,4034803.3524294,0
+XRAY.US,D,20081029,000000,27.2614,28.6616,26.9856,27.8588,4767123.8311593,0
+XRAY.US,D,20081030,000000,27.8777,28.477,26.543,28.1942,4231942.488267,0
+XRAY.US,D,20081031,000000,28.3014,28.7827,27.6485,27.9997,2056929.0701293,0
+XRAY.US,D,20081103,000000,28.0186,29.1161,27.4738,29.0605,1310175.4441222,0
+XRAY.US,D,20081104,000000,29.253,29.7313,28.9106,29.2332,1548079.5038881,0
+XRAY.US,D,20081105,000000,29.0873,29.0873,26.8774,26.9528,1863107.4821784,0
+XRAY.US,D,20081106,000000,26.8972,27.5691,26.5788,26.6611,2235322.8510934,0
+XRAY.US,D,20081107,000000,26.9627,27.7586,26.8874,27.6485,852658.17943449,0
+XRAY.US,D,20081110,000000,28.1565,28.8095,26.551,26.8199,936245.87443103,0
+XRAY.US,D,20081111,000000,26.7355,27.6385,26.7355,27.3438,2546575.7581855,0
+XRAY.US,D,20081112,000000,27.1017,27.3904,26.5886,26.8972,2873745.2361541,0
+XRAY.US,D,20081113,000000,27.0749,27.8876,25.9903,27.6583,25076822.456868,0
+XRAY.US,D,20081114,000000,27.5125,28.2914,26.924,27.1314,4224251.259387,0
+XRAY.US,D,20081117,000000,26.8674,27.1702,25.8117,25.9616,2635444.1187127,0
+XRAY.US,D,20081118,000000,25.7849,26.9697,25.6698,26.4418,3303394.89704,0
+XRAY.US,D,20081119,000000,26.3326,26.6532,24.4433,24.4701,2533384.1719647,0
+XRAY.US,D,20081120,000000,23.6683,23.832,22.1194,22.2295,4430424.9689811,0
+XRAY.US,D,20081121,000000,22.3585,23.832,22.1194,23.6495,4932439.9028501,0
+XRAY.US,D,20081124,000000,23.8777,24.2756,23.2406,23.832,3264673.7116034,0
+XRAY.US,D,20081125,000000,24.2379,24.4155,23.4381,24.0453,2276909.0999086,0
+XRAY.US,D,20081126,000000,23.6584,24.4701,23.5135,24.229,2765699.191457,0
+XRAY.US,D,20081128,000000,24.0097,24.5326,24.0097,24.0365,727724.08264496,0
+XRAY.US,D,20081201,000000,23.6842,23.7199,22.3208,22.414,2812368.5847258,0
+XRAY.US,D,20081202,000000,22.7921,23.4471,22.2573,23.1871,4085331.4610259,0
+XRAY.US,D,20081203,000000,22.68,23.832,22.4607,23.4093,2586444.7829426,0
+XRAY.US,D,20081204,000000,23.1345,23.2784,21.4555,21.8435,2792947.0224913,0
+XRAY.US,D,20081205,000000,21.767,22.8387,21.0595,22.7921,2365049.8572844,0
+XRAY.US,D,20081208,000000,23.2069,24.0543,22.9588,23.8777,3337137.745125,0
+XRAY.US,D,20081209,000000,23.5403,24.101,23.3994,23.5602,2112948.4662213,0
+XRAY.US,D,20081210,000000,23.6584,24.3133,23.3716,24.1566,2106650.9702478,0
+XRAY.US,D,20081211,000000,24.0365,24.8601,24.0265,24.222,2198543.6203281,0
+XRAY.US,D,20081212,000000,24.1654,24.8402,23.8132,24.4155,1922097.7565119,0
+XRAY.US,D,20081215,000000,24.4155,24.5872,23.4193,23.6415,2210126.8206354,0
+XRAY.US,D,20081216,000000,23.7477,25.2709,23.7477,25.2441,2700228.0087212,0
+XRAY.US,D,20081217,000000,24.9315,25.5407,24.6983,24.7251,2802353.4599081,0
+XRAY.US,D,20081218,000000,25.0674,25.9714,24.7063,25.4644,2976357.4357097,0
+XRAY.US,D,20081219,000000,25.7849,25.898,24.8402,24.9395,3192927.2036272,0
+XRAY.US,D,20081222,000000,24.9037,25.4644,24.0731,24.6139,2032168.3922494,0
+XRAY.US,D,20081223,000000,24.6884,25.0952,24.3511,24.5614,1204147.9439019,0
+XRAY.US,D,20081224,000000,24.8303,25.0952,24.5326,24.9037,569010.85838883,0
+XRAY.US,D,20081226,000000,25.0674,25.6172,24.4959,24.9683,349548.81755661,0
+XRAY.US,D,20081229,000000,24.8303,25.1975,24.0265,24.4254,1318931.8759537,0
+XRAY.US,D,20081230,000000,24.479,25.3988,24.2121,25.3988,1471406.0543508,0
+XRAY.US,D,20081231,000000,25.4842,26.4418,25.3414,26.028,2433541.2985309,0
+XRAY.US,D,20090102,000000,26.1183,26.9042,25.8217,26.8298,1708000.0253401,0
+XRAY.US,D,20090105,000000,26.7732,26.8298,25.7472,25.9436,1610335.930318,0
+XRAY.US,D,20090106,000000,26.1729,26.4121,25.0952,25.2531,2522284.6967441,0
+XRAY.US,D,20090107,000000,24.9225,25.4168,24.8789,25.3215,2544839.3866761,0
+XRAY.US,D,20090108,000000,25.3414,25.7651,25.0486,25.634,2004940.716427,0
+XRAY.US,D,20090109,000000,25.512,25.5685,25.0764,25.2619,1567479.90315,0
+XRAY.US,D,20090112,000000,25.2967,25.6618,25.1885,25.38,1528841.3540825,0
+XRAY.US,D,20090113,000000,25.38,26.028,25.2531,25.8593,2366357.93054,0
+XRAY.US,D,20090114,000000,25.512,25.6529,24.7251,24.9225,2380064.4824262,0
+XRAY.US,D,20090115,000000,24.9881,25.3414,24.4344,25.2619,1761345.8325671,0
+XRAY.US,D,20090116,000000,25.5775,25.5775,24.7539,25.0218,2256244.9688574,0
+XRAY.US,D,20090120,000000,25.0764,25.3612,24.0097,24.0731,2822578.2073388,0
+XRAY.US,D,20090121,000000,24.4532,24.5515,23.8678,24.479,2832202.3210446,0
+XRAY.US,D,20090122,000000,24.1198,24.5961,23.962,24.487,1850118.4558377,0
+XRAY.US,D,20090123,000000,24.1566,24.8214,23.8866,24.5803,3150167.9214765,0
+XRAY.US,D,20090126,000000,24.4959,25.4644,24.4433,25.2253,1895394.1162002,0
+XRAY.US,D,20090127,000000,25.2709,26.037,24.9683,25.5407,2095021.412953,0
+XRAY.US,D,20090128,000000,25.9079,26.4696,25.6529,26.3416,2383590.6367567,0
+XRAY.US,D,20090129,000000,25.9714,26.2682,25.4168,25.4644,1924854.9895066,0
+XRAY.US,D,20090130,000000,25.3988,25.512,24.7063,24.8016,3106454.2900401,0
+XRAY.US,D,20090202,000000,24.6507,25.3414,24.4622,25.2153,2003192.2517903,0
+XRAY.US,D,20090203,000000,25.2619,25.5031,24.7539,25.3512,1603758.2768983,0
+XRAY.US,D,20090204,000000,25.5874,26.1183,25.0149,25.2967,2056327.4370525,0
+XRAY.US,D,20090205,000000,23.5036,25.3136,21.8911,24.7718,6528017.1792182,0
+XRAY.US,D,20090206,000000,24.87,25.1975,24.5703,24.8869,2181176.8819518,0
+XRAY.US,D,20090209,000000,24.9137,25.0218,24.4959,24.6061,1260551.2967816,0
+XRAY.US,D,20090210,000000,24.4155,24.6219,23.7675,23.841,2898703.435111,0
+XRAY.US,D,20090211,000000,23.9422,24.2379,23.588,23.7775,1544212.7264756,0
+XRAY.US,D,20090212,000000,23.6068,24.2667,23.5036,24.1754,1519349.2570148,0
+XRAY.US,D,20090213,000000,24.2568,24.5326,24.0365,24.0543,1531050.3653121,0
+XRAY.US,D,20090217,000000,23.3716,23.6782,22.7554,23.2228,2306910.1328952,0
+XRAY.US,D,20090218,000000,23.2784,23.8132,23.0312,23.6941,2517906.9847087,0
+XRAY.US,D,20090219,000000,24.0633,24.4622,23.7854,24.1754,2877780.3095864,0
+XRAY.US,D,20090220,000000,24.0365,24.1834,23.6415,23.832,2569166.727499,0
+XRAY.US,D,20090223,000000,24.0365,24.2855,23.1781,23.2148,1623878.2172268,0
+XRAY.US,D,20090224,000000,23.4837,23.8866,23.1871,23.832,1876499.6127582,0
+XRAY.US,D,20090225,000000,23.5968,23.7199,22.8477,22.9489,2388315.0184376,0
+XRAY.US,D,20090226,000000,23.0878,23.2496,22.1452,22.1829,2414184.2329747,0
+XRAY.US,D,20090227,000000,21.3384,21.8048,20.9464,21.3106,4077049.6844358,0
+XRAY.US,D,20090302,000000,21.1974,21.4456,20.3858,20.4701,3389858.7407817,0
+XRAY.US,D,20090303,000000,20.7747,21.2352,20.4791,20.7559,2594448.4176077,0
+XRAY.US,D,20090304,000000,20.9118,21.777,20.607,21.5835,3029571.2262984,0
+XRAY.US,D,20090305,000000,21.1678,21.262,20.6428,20.6993,3905281.9294001,0
+XRAY.US,D,20090306,000000,20.7659,21.131,20.2936,20.6904,2416291.460384,0
+XRAY.US,D,20090309,000000,20.5346,21.0219,20.0911,20.1645,2016402.9854626,0
+XRAY.US,D,20090310,000000,20.4136,21.1409,20.2846,21.0883,2228896.3617633,0
+XRAY.US,D,20090311,000000,21.1776,21.4744,20.7837,20.9276,2150268.8644275,0
+XRAY.US,D,20090312,000000,21.003,21.521,20.6904,21.4942,2435752.3252817,0
+XRAY.US,D,20090313,000000,21.3831,22.1362,21.2154,22.0469,1718141.1202324,0
+XRAY.US,D,20090316,000000,22.1531,22.2831,21.5567,21.7582,1515336.3543158,0
+XRAY.US,D,20090317,000000,21.8911,22.6264,21.8048,22.6165,2569873.1676778,0
+XRAY.US,D,20090318,000000,22.6264,23.3062,22.3406,22.8953,2299798.3663589,0
+XRAY.US,D,20090319,000000,23.0214,23.1613,22.5073,22.8109,2518077.2962496,0
+XRAY.US,D,20090320,000000,23.0114,23.4193,22.68,22.9946,2603607.9536781,0
+XRAY.US,D,20090323,000000,23.2585,24.0265,23.0412,24.0097,2488917.7433619,0
+XRAY.US,D,20090324,000000,23.841,24.4254,23.5135,23.9154,2124059.0268085,0
+XRAY.US,D,20090325,000000,24.0831,24.7162,23.7477,24.5326,2602435.9281032,0
+XRAY.US,D,20090326,000000,24.8016,25.3414,23.9154,25.3414,2360833.3869446,0
+XRAY.US,D,20090327,000000,25.0308,25.6073,24.8502,25.3314,2314577.1755207,0
+XRAY.US,D,20090330,000000,24.8789,24.9493,24.0196,24.2379,2544406.0496191,0
+XRAY.US,D,20090331,000000,24.6607,25.2441,24.1922,24.744,2661595.5062171,0
+XRAY.US,D,20090401,000000,24.1922,24.5425,23.9422,24.1377,2162090.9039964,0
+XRAY.US,D,20090402,000000,24.4344,25.2253,24.3321,24.8402,1785348.6744777,0
+XRAY.US,D,20090403,000000,24.744,25.132,24.0265,24.2667,1537480.8856845,0
+XRAY.US,D,20090406,000000,24.229,24.487,23.962,24.1297,1017003.7776699,0
+XRAY.US,D,20090407,000000,23.962,24.1476,23.7199,23.841,2062745.8642978,0
+XRAY.US,D,20090408,000000,24.0097,24.2478,23.2228,23.8132,2102870.8602466,0
+XRAY.US,D,20090409,000000,24.1099,24.9881,23.8678,24.9683,2720739.967922,0
+XRAY.US,D,20090413,000000,24.8789,25.122,24.6785,24.8114,1893761.5440323,0
+XRAY.US,D,20090414,000000,24.5803,25.1131,24.4433,24.6219,1997924.6871473,0
+XRAY.US,D,20090415,000000,24.479,24.9037,24.229,24.5961,1388967.2064354,0
+XRAY.US,D,20090416,000000,24.6061,24.9395,24.2855,24.8114,2208927.5855244,0
+XRAY.US,D,20090417,000000,24.8601,25.3046,24.5326,25.1607,1743751.3402959,0
+XRAY.US,D,20090420,000000,24.6884,25.1131,24.1476,24.2379,1536341.1084488,0
+XRAY.US,D,20090421,000000,24.3233,24.5227,23.962,24.2121,1633621.2466832,0
+XRAY.US,D,20090422,000000,24.0831,24.1297,23.6941,23.7675,1481098.6957773,0
+XRAY.US,D,20090423,000000,23.6584,24.479,23.4093,24.3511,2973661.6761114,0
+XRAY.US,D,20090424,000000,24.5227,25.0308,24.3321,24.8958,2341240.5054086,0
+XRAY.US,D,20090427,000000,24.4344,25.5209,24.4344,25.2153,1891154.4673666,0
+XRAY.US,D,20090428,000000,25.122,25.3988,24.744,24.9395,1695471.5455923,0
+XRAY.US,D,20090429,000000,24.9493,26.1371,24.8958,25.9616,2488963.0925887,0
+XRAY.US,D,20090430,000000,26.037,26.9439,25.8217,26.3773,2191250.4568842,0
+XRAY.US,D,20090501,000000,26.2682,26.3148,24.2756,24.6785,4933084.8696325,0
+XRAY.US,D,20090504,000000,24.7718,25.898,24.4532,25.8782,3610054.4313289,0
+XRAY.US,D,20090505,000000,25.5874,26.1927,25.3136,26.1471,2043658.8785817,0
+XRAY.US,D,20090506,000000,26.2106,26.3326,25.7849,26.277,2026894.7810428,0
+XRAY.US,D,20090507,000000,26.3594,26.8298,26.2582,26.551,2107874.3916131,0
+XRAY.US,D,20090508,000000,26.8099,27.6673,26.5331,27.4192,2007558.8784592,0
+XRAY.US,D,20090511,000000,27.2614,27.6385,26.9042,27.3061,1437395.1419468,0
+XRAY.US,D,20090512,000000,27.4004,27.5591,26.9528,27.3735,1408633.6544951,0
+XRAY.US,D,20090513,000000,27.1702,27.4192,26.9627,27.1404,1902394.0213102,0
+XRAY.US,D,20090514,000000,27.1404,27.5393,27.0323,27.3249,1825283.2036736,0
+XRAY.US,D,20090515,000000,27.1404,27.2971,26.7255,27.2168,1603714.9431927,0
+XRAY.US,D,20090518,000000,27.1215,27.6772,26.7445,27.6772,1542762.5589759,0
+XRAY.US,D,20090519,000000,27.578,27.578,27.1314,27.3637,1158481.2724275,0
+XRAY.US,D,20090520,000000,27.5393,28.0096,27.1215,27.5849,1566212.1403184,0
+XRAY.US,D,20090521,000000,26.9439,26.9528,26.1649,26.4121,2159451.5789916,0
+XRAY.US,D,20090522,000000,26.4121,26.7732,26.3058,26.3495,1072808.5207548,0
+XRAY.US,D,20090526,000000,26.1649,27.2416,25.8405,27.1404,1053561.3011037,0
+XRAY.US,D,20090527,000000,27.0659,27.3904,26.7533,26.9627,1006197.5607832,0
+XRAY.US,D,20090528,000000,27.1602,27.4361,26.6333,26.8972,1015744.0769231,0
+XRAY.US,D,20090529,000000,26.9856,26.9856,26.4121,26.9697,1849781.8637981,0
+XRAY.US,D,20090601,000000,27.198,27.578,26.9627,27.5393,1235944.8062732,0
+XRAY.US,D,20090602,000000,27.3249,27.9441,27.3061,27.7676,1122105.1459012,0
+XRAY.US,D,20090603,000000,27.5304,27.8231,27.4926,27.7139,1186133.2154614,0
+XRAY.US,D,20090604,000000,27.6772,27.832,27.0561,27.3904,923087.54430987,0
+XRAY.US,D,20090605,000000,27.4638,27.6385,26.8674,27.198,689469.490365,0
+XRAY.US,D,20090608,000000,26.8476,27.1215,26.5053,26.8199,918521.38104273,0
+XRAY.US,D,20090609,000000,27.1017,27.1017,26.6889,26.8099,914140.64572553,0
+XRAY.US,D,20090610,000000,27.0025,27.0401,26.2682,26.4696,2027058.0382596,0
+XRAY.US,D,20090611,000000,26.4696,27.6117,26.4597,27.2971,1576924.6354695,0
+XRAY.US,D,20090612,000000,27.0848,27.5125,27.0323,27.3735,1054112.5461505,0
+XRAY.US,D,20090615,000000,27.2168,27.2168,26.4597,26.6333,1175486.2247492,0
+XRAY.US,D,20090616,000000,26.7732,26.8,26.3058,26.3416,977004.7517957,0
+XRAY.US,D,20090617,000000,26.5986,27.1602,26.4041,26.9856,1118878.2964681,0
+XRAY.US,D,20090618,000000,26.8774,27.5591,26.8,27.3835,824758.32729353,0
+XRAY.US,D,20090619,000000,27.6871,28.1019,27.4192,27.6673,1688832.4187762,0
+XRAY.US,D,20090622,000000,27.3537,27.3904,26.9697,26.9767,1011767.4536054,0
+XRAY.US,D,20090623,000000,26.9767,27.3637,26.8,26.9697,824607.16320391,0
+XRAY.US,D,20090624,000000,27.0223,27.5492,26.9142,27.3735,1114824.0755845,0
+XRAY.US,D,20090625,000000,27.2168,28.4869,27.1404,28.4492,1432429.9054831,0
+XRAY.US,D,20090626,000000,28.4135,28.5633,28.0562,28.5047,1124485.4764324,0
+XRAY.US,D,20090629,000000,28.4324,28.5633,28.083,28.4681,780750.42976262,0
+XRAY.US,D,20090630,000000,28.4681,28.5335,27.9441,28.1753,1554271.184999,0
+XRAY.US,D,20090701,000000,28.349,28.3678,27.8975,28.093,1191394.7335409,0
+XRAY.US,D,20090702,000000,28.0275,28.2468,27.3735,27.5026,1220323.5092519,0
+XRAY.US,D,20090706,000000,27.4926,27.6037,26.924,27.1404,1311984.3743947,0
+XRAY.US,D,20090707,000000,27.0749,27.2416,26.4219,26.4974,1747577.8072845,0
+XRAY.US,D,20090708,000000,26.67,26.7732,25.9436,26.1283,1611907.0290895,0
+XRAY.US,D,20090709,000000,26.4517,26.5053,25.6172,25.8217,1590487.0775903,0
+XRAY.US,D,20090710,000000,25.7124,26.277,25.7124,25.9903,1212425.6894495,0
+XRAY.US,D,20090713,000000,25.9436,26.5331,25.6529,26.2195,1341082.4538861,0
+XRAY.US,D,20090714,000000,26.1083,26.3594,25.9079,25.9616,2021287.6010785,0
+XRAY.US,D,20090715,000000,26.0816,26.8,25.9616,26.6333,1908472.8332341,0
+XRAY.US,D,20090716,000000,26.6978,27.2515,26.5242,27.189,964780.61574839,0
+XRAY.US,D,20090717,000000,27.3061,27.3061,26.7255,26.8,958464.98008405,0
+XRAY.US,D,20090720,000000,26.8199,26.9856,26.4884,26.9439,868204.90217166,0
+XRAY.US,D,20090721,000000,26.9627,27.444,26.9042,27.4361,1273480.8652471,0
+XRAY.US,D,20090722,000000,27.5026,27.5026,26.9697,27.0659,808471.90827783,0
+XRAY.US,D,20090723,000000,27.2803,27.8052,26.9042,27.7953,1120266.9905715,0
+XRAY.US,D,20090724,000000,27.5125,28.1942,27.4738,28.1664,851415.61061781,0
+XRAY.US,D,20090727,000000,28.2557,28.4324,27.8777,28.1942,847328.13363447,0
+XRAY.US,D,20090728,000000,28.2468,28.612,28.1188,28.3848,712222.70913467,0
+XRAY.US,D,20090729,000000,28.2389,28.7827,28.1366,28.5435,1086622.9030249,0
+XRAY.US,D,20090730,000000,30.3029,33.2539,29.9436,31.0907,5899545.4222968,0
+XRAY.US,D,20090731,000000,30.544,31.3606,30.544,30.7364,1582721.2744262,0
+XRAY.US,D,20090803,000000,30.9379,31.062,30.2205,30.9279,1777980.9367495,0
+XRAY.US,D,20090804,000000,30.5608,31.1086,30.5608,31.0718,1751340.7853555,0
+XRAY.US,D,20090805,000000,30.6749,31.2435,30.2849,30.4021,1123506.9408923,0
+XRAY.US,D,20090806,000000,30.1282,30.3753,29.7313,29.8136,829618.75665513,0
+XRAY.US,D,20090807,000000,30.3951,31.053,30.2304,30.2572,806084.52342242,0
+XRAY.US,D,20090810,000000,30.1848,30.3485,29.8692,30.0925,842219.7951659,0
+XRAY.US,D,20090811,000000,30.1084,30.2572,29.6022,29.888,1297023.1605646,0
+XRAY.US,D,20090812,000000,29.7769,30.7364,29.5744,30.4784,1298112.5497705,0
+XRAY.US,D,20090813,000000,30.666,30.8069,30.0925,30.4606,1332155.7105137,0
+XRAY.US,D,20090814,000000,30.1004,30.3197,29.6112,30.1182,1090723.480896,0
+XRAY.US,D,20090817,000000,30.1084,30.2026,29.8692,29.9991,833653.8300874,0
+XRAY.US,D,20090818,000000,29.9436,30.0925,29.6022,30.0746,576250.61052105,0
+XRAY.US,D,20090819,000000,29.9625,30.6998,29.7412,30.6383,862039.42283633,0
+XRAY.US,D,20090820,000000,30.3753,32.0513,30.3107,31.8796,2270265.94205,0
+XRAY.US,D,20090821,000000,32.3043,32.4611,31.7427,31.8439,1068653.5238114,0
+XRAY.US,D,20090824,000000,32.1654,32.3222,31.697,31.8984,705206.67985508,0
+XRAY.US,D,20090825,000000,32.0711,32.3489,31.7973,32.0989,864637.42965662,0
+XRAY.US,D,20090826,000000,32.2388,32.3301,31.565,31.7615,918237.19255425,0
+XRAY.US,D,20090827,000000,31.8885,31.8984,31.2336,31.574,941154.67630131,0
+XRAY.US,D,20090828,000000,31.5839,31.8349,30.9469,31.1374,1255927.6911604,0
+XRAY.US,D,20090831,000000,31.1631,31.3328,30.7097,31.0818,960449.26070046,0
+XRAY.US,D,20090901,000000,31.0044,31.5383,30.3951,30.4219,1063723.5589686,0
+XRAY.US,D,20090902,000000,30.3197,30.6918,30.1381,30.3107,1101912.6468097,0
+XRAY.US,D,20090903,000000,30.3385,30.4964,30.0171,30.4318,900630.60715585,0
+XRAY.US,D,20090904,000000,30.412,30.8714,30.2116,30.8347,772241.90703819,0
+XRAY.US,D,20090908,000000,30.9766,31.2147,30.5519,30.8714,816472.51966114,0
+XRAY.US,D,20090909,000000,30.9469,31.5462,30.8526,31.2147,787826.92467806,0
+XRAY.US,D,20090910,000000,31.1185,31.6871,30.798,31.6504,959931.27175337,0
+XRAY.US,D,20090911,000000,31.4092,31.8251,30.9469,31.5383,539981.30661811,0
+XRAY.US,D,20090914,000000,31.4271,31.7427,31.3418,31.6692,840958.07889786,0
+XRAY.US,D,20090915,000000,31.1463,31.8984,31.0996,31.8707,1286346.9447951,0
+XRAY.US,D,20090916,000000,31.5918,32.0889,31.4727,32.0711,756312.23527398,0
+XRAY.US,D,20090917,000000,31.7883,32.222,31.7783,31.8707,1043692.3015727,0
+XRAY.US,D,20090918,000000,31.8349,32.0889,31.6404,31.9332,1280218.7526018,0
+XRAY.US,D,20090921,000000,31.8617,32.339,31.8617,32.1187,585074.56231249,0
+XRAY.US,D,20090922,000000,31.8251,32.2021,31.7347,31.8617,952419.42425983,0
+XRAY.US,D,20090923,000000,31.6692,31.7526,31.1949,31.2505,905858.86913553,0
+XRAY.US,D,20090924,000000,31.4092,31.446,30.798,30.9954,800834.0907096,0
+XRAY.US,D,20090925,000000,31.053,31.2793,30.8625,30.9667,841927.54459263,0
+XRAY.US,D,20090928,000000,31.1631,31.9422,31.0907,31.8061,688933.36172714,0
+XRAY.US,D,20090929,000000,31.6692,31.8349,31.3993,31.7973,832136.14262761,0
+XRAY.US,D,20090930,000000,31.8707,31.961,30.9279,31.8349,2088677.5599919,0
+XRAY.US,D,20091001,000000,31.7159,31.7973,31.0143,31.0143,1864935.5599022,0
+XRAY.US,D,20091002,000000,30.9954,31.1542,30.8526,30.9667,728086.87646004,0
+XRAY.US,D,20091005,000000,30.8714,31.4539,30.6829,31.4539,1048572.8861463,0
+XRAY.US,D,20091006,000000,31.1463,32.2586,31.062,31.9252,1735042.2732125,0
+XRAY.US,D,20091007,000000,31.7973,32.1565,31.7615,32.1366,647648.43333059,0
+XRAY.US,D,20091008,000000,32.222,32.864,32.0989,32.6635,1918560.5168148,0
+XRAY.US,D,20091009,000000,32.4611,32.9185,32.4145,32.8173,732288.2303909,0
+XRAY.US,D,20091012,000000,32.6983,32.864,32.2844,32.4789,1025886.179576,0
+XRAY.US,D,20091013,000000,32.5077,32.5424,32.2488,32.4511,586019.84175292,0
+XRAY.US,D,20091014,000000,32.607,33.0128,32.4511,33.0128,788563.59767481,0
+XRAY.US,D,20091015,000000,32.8808,33.2639,32.7647,33.2192,746759.67257056,0
+XRAY.US,D,20091016,000000,33.0604,33.245,32.597,33.1328,1077674.9966799,0
+XRAY.US,D,20091019,000000,33.107,33.752,32.864,33.7044,1259796.4840941,0
+XRAY.US,D,20091020,000000,33.4166,33.6945,33.0217,33.1428,788841.73959971,0
+XRAY.US,D,20091021,000000,33.2004,33.5447,32.8808,32.9374,1147328.3858953,0
+XRAY.US,D,20091022,000000,33.115,33.3978,32.6803,33.3165,887913.67617637,0
+XRAY.US,D,20091023,000000,33.4366,33.7977,33.0604,33.1706,1168135.6189513,0
+XRAY.US,D,20091026,000000,33.2103,33.8811,33.0505,33.0783,1446834.8354633,0
+XRAY.US,D,20091027,000000,33.2975,33.9167,32.9949,33.0972,1617283.431877,0
+XRAY.US,D,20091028,000000,33.0783,33.3075,32.4889,32.5792,1207026.1081682,0
+XRAY.US,D,20091029,000000,31.5383,32.1465,31.1185,31.3328,2636185.8305125,0
+XRAY.US,D,20091030,000000,31.2147,31.6018,30.1848,30.3753,4550348.48008,0
+XRAY.US,D,20091102,000000,30.2205,30.4784,30.2026,30.4219,2270968.3511864,0
+XRAY.US,D,20091103,000000,30.5608,30.9091,30.0269,30.2116,2885759.7579972,0
+XRAY.US,D,20091104,000000,29.9625,30.7544,29.768,30.3673,1536224.2082195,0
+XRAY.US,D,20091105,000000,30.7276,31.314,30.544,31.0718,1045953.7163534,0
+XRAY.US,D,20091106,000000,30.9279,31.0342,30.544,30.8714,1133148.1865283,0
+XRAY.US,D,20091109,000000,30.8893,31.2693,30.7097,31.2594,1054859.2967533,0
+XRAY.US,D,20091110,000000,31.2336,31.4172,30.9091,31.043,1519465.1494835,0
+XRAY.US,D,20091111,000000,31.2049,31.3418,31.0242,31.1949,1259407.4885035,0
+XRAY.US,D,20091112,000000,31.1949,31.3606,30.8714,30.9191,1252294.7142066,0
+XRAY.US,D,20091113,000000,31.0242,31.3606,30.9667,31.2336,998845.94722467,0
+XRAY.US,D,20091116,000000,31.305,31.7615,31.2435,31.6404,856817.20742025,0
+XRAY.US,D,20091117,000000,31.5184,31.565,31.0818,31.2247,1141450.1183303,0
+XRAY.US,D,20091118,000000,31.1711,31.2049,30.8625,31.0996,882490.9164014,0
+XRAY.US,D,20091119,000000,30.8893,31.0242,30.4318,30.5519,1252383.3971392,0
+XRAY.US,D,20091120,000000,30.1848,30.412,30.1182,30.2849,1208257.5916183,0
+XRAY.US,D,20091123,000000,30.4696,30.9469,30.3029,30.6005,1064656.7452819,0
+XRAY.US,D,20091124,000000,30.6561,31.0818,30.4606,31.0143,1363658.3067905,0
+XRAY.US,D,20091125,000000,31.043,31.2505,30.8803,30.9279,675548.28547155,0
+XRAY.US,D,20091127,000000,30.4418,30.9379,30.4318,30.6918,452136.83085785,0
+XRAY.US,D,20091130,000000,30.6471,30.7454,30.3029,30.7097,1243026.3399917,0
+XRAY.US,D,20091201,000000,30.9379,31.1949,30.8168,31.0143,1087451.2822361,0
+XRAY.US,D,20091202,000000,31.1949,31.5283,30.9855,31.4827,811401.46833467,0
+XRAY.US,D,20091203,000000,31.3804,31.9252,31.2505,31.2882,962422.45595031,0
+XRAY.US,D,20091204,000000,31.5918,31.7973,31.305,31.574,1248006.6928643,0
+XRAY.US,D,20091207,000000,31.5462,31.8349,31.3706,31.4638,638426.41610315,0
+XRAY.US,D,20091208,000000,31.4638,31.6594,30.9954,31.2049,1067054.2077432,0
+XRAY.US,D,20091209,000000,31.0718,31.1463,30.7722,31.0818,804252.41465622,0
+XRAY.US,D,20091210,000000,31.2961,31.8528,31.2505,31.7258,953400.98308176,0
+XRAY.US,D,20091211,000000,31.7258,31.961,31.4727,31.9252,1384657.0143601,0
+XRAY.US,D,20091214,000000,31.9868,32.3489,31.6871,32.3043,860811.97042862,0
+XRAY.US,D,20091215,000000,32.0791,32.8729,32.0711,32.5594,907521.67412135,0
+XRAY.US,D,20091216,000000,32.5881,33.0039,32.4323,32.4988,975525.35923862,0
+XRAY.US,D,20091217,000000,32.2388,32.2586,31.706,31.8617,902030.38662573,0
+XRAY.US,D,20091218,000000,31.7973,31.8617,31.5283,31.7347,1897681.7327564,0
+XRAY.US,D,20091221,000000,31.9084,32.3222,31.8439,32.0889,926633.85385237,0
+XRAY.US,D,20091222,000000,32.1366,32.4988,32.1366,32.4323,531459.6830059,0
+XRAY.US,D,20091223,000000,32.4611,32.7647,32.3301,32.7647,631377.13072384,0
+XRAY.US,D,20091224,000000,32.6457,32.6803,32.4423,32.5077,220683.44667634,0
+XRAY.US,D,20091228,000000,32.4988,32.6725,32.3489,32.6725,472566.15368976,0
+XRAY.US,D,20091229,000000,32.7181,32.7349,32.5256,32.6635,477282.47328592,0
+XRAY.US,D,20091230,000000,32.6258,32.7737,32.5166,32.7737,624130.32426745,0
+XRAY.US,D,20091231,000000,32.6893,32.846,32.4145,32.4145,530906.42243789,0
+XRAY.US,D,20100104,000000,32.6258,32.854,32.5077,32.5594,1140759.8023209,0
+XRAY.US,D,20100105,000000,32.5881,32.5881,32.0056,32.1743,828219.98494585,0
+XRAY.US,D,20100106,000000,32.2676,32.5692,32.0235,32.3877,1730694.7939951,0
+XRAY.US,D,20100107,000000,32.2844,32.846,32.1465,32.8104,1189292.5449345,0
+XRAY.US,D,20100108,000000,32.7647,32.9671,32.6725,32.8104,872141.21506538,0
+XRAY.US,D,20100111,000000,32.7737,33.3075,32.5077,33.2361,854145.63407636,0
+XRAY.US,D,20100112,000000,33.1528,33.245,32.8173,32.9949,1087280.970695,0
+XRAY.US,D,20100113,000000,33.0604,33.5189,32.9007,33.4554,884149.69034483,0
+XRAY.US,D,20100114,000000,33.1904,33.771,33.1805,33.7044,770359.41024211,0
+XRAY.US,D,20100115,000000,33.8612,33.8612,32.8173,33.1328,954644.55965905,0
+XRAY.US,D,20100119,000000,33.2807,33.9357,32.7737,33.6588,630808.75374687,0
+XRAY.US,D,20100120,000000,33.63,33.752,32.8908,33.2975,915915.31213768,0
+XRAY.US,D,20100121,000000,33.125,33.3165,32.0235,32.0989,1878477.846811,0
+XRAY.US,D,20100122,000000,31.9332,32.2844,31.6871,31.7427,1656964.0054024,0
+XRAY.US,D,20100125,000000,31.7427,31.9422,31.5839,31.7783,765883.94542875,0
+XRAY.US,D,20100126,000000,31.5839,31.7685,31.4539,31.5462,1235253.4825033,0
+XRAY.US,D,20100127,000000,31.5462,31.5462,31.0242,31.3894,1287628.816275,0
+XRAY.US,D,20100128,000000,31.305,31.5015,30.6829,30.8168,1471187.3703012,0
+XRAY.US,D,20100129,000000,30.9469,31.2961,30.798,30.8992,1274753.6668818,0
+XRAY.US,D,20100201,000000,30.9855,31.1185,30.7622,30.9469,1109958.6074199,0
+XRAY.US,D,20100202,000000,30.8625,31.8707,30.7792,31.8061,2136387.9699579,0
+XRAY.US,D,20100203,000000,31.5383,31.5918,31.0818,31.2147,1140236.7745709,0
+XRAY.US,D,20100204,000000,30.9567,31.0718,30.2026,30.2205,1207967.3565662,0
+XRAY.US,D,20100205,000000,30.2116,30.3584,29.5834,30.1282,2243094.700821,0
+XRAY.US,D,20100208,000000,29.9704,30.7544,29.896,30.5052,2088257.3238228,0
+XRAY.US,D,20100209,000000,30.8347,31.3606,30.5707,31.2793,1783278.7342104,0
+XRAY.US,D,20100210,000000,31.2882,31.305,30.7544,31.1463,1415449.1394158,0
+XRAY.US,D,20100211,000000,30.1748,30.6293,29.8414,30.4219,2696602.0860914,0
+XRAY.US,D,20100212,000000,29.9893,30.3852,29.7065,30.0845,2522052.9118067,0
+XRAY.US,D,20100216,000000,30.2939,30.4516,29.896,30.4219,1194679.025328,0
+XRAY.US,D,20100217,000000,30.5807,30.5906,30.3584,30.5241,1518675.0651752,0
+XRAY.US,D,20100218,000000,30.5608,30.789,30.4784,30.6998,1066301.4105769,0
+XRAY.US,D,20100219,000000,30.6561,30.6829,30.2849,30.3584,1378366.5727106,0
+XRAY.US,D,20100222,000000,30.3385,30.412,30.1381,30.2393,1409638.3918108,0
+XRAY.US,D,20100223,000000,30.3107,30.3385,29.8692,30.2572,2158296.685347,0
+XRAY.US,D,20100224,000000,30.1004,30.4606,30.0557,30.412,1425988.299744,0
+XRAY.US,D,20100225,000000,30.147,30.4219,29.9793,30.3584,1277302.2934328,0
+XRAY.US,D,20100226,000000,30.412,30.6471,30.2939,30.4964,1535336.3711332,0
+XRAY.US,D,20100301,000000,30.5807,31.0242,30.4219,30.9279,850652.73584553,0
+XRAY.US,D,20100302,000000,31.0242,31.2793,31.0044,31.1869,982110.06698249,0
+XRAY.US,D,20100303,000000,31.2505,31.3706,31.0996,31.1631,892229.91481534,0
+XRAY.US,D,20100304,000000,31.2961,31.3328,31.0907,31.1949,823339.4003723,0
+XRAY.US,D,20100305,000000,31.3239,31.6504,31.1463,31.6404,941373.36035097,0
+XRAY.US,D,20100308,000000,31.4172,31.7783,31.3706,31.6018,655463.61676398,0
+XRAY.US,D,20100309,000000,31.5105,31.951,31.3804,31.8885,1280613.794756,0
+XRAY.US,D,20100310,000000,31.8528,32.0324,31.7973,31.951,1246120.1650259,0
+XRAY.US,D,20100311,000000,31.9084,32.1187,31.7347,32.0711,904881.34135598,0
+XRAY.US,D,20100312,000000,32.0324,32.2488,31.8707,32.0423,930207.37293099,0
+XRAY.US,D,20100315,000000,32.1187,32.1654,31.8885,32.0423,785538.30036121,0
+XRAY.US,D,20100316,000000,32.0056,32.0513,31.8439,31.9163,1017413.936233,0
+XRAY.US,D,20100317,000000,31.9422,32.0235,31.8251,31.951,1029214.8128294,0
+XRAY.US,D,20100318,000000,31.9868,32.2388,31.697,31.7526,1386677.5743579,0
+XRAY.US,D,20100319,000000,31.961,32.0146,31.2693,31.4638,3238696.6666824,0
+XRAY.US,D,20100322,000000,31.5015,31.8439,31.4092,31.8161,941441.88807159,0
+XRAY.US,D,20100323,000000,31.8349,31.8707,31.5105,31.8707,628658.19263187,0
+XRAY.US,D,20100324,000000,31.7427,31.8528,31.5105,31.574,639536.96828156,0
+XRAY.US,D,20100325,000000,31.8349,31.9868,31.6594,31.697,941076.07097471,0
+XRAY.US,D,20100326,000000,31.8528,31.9699,31.4539,31.4916,686917.8405322,0
+XRAY.US,D,20100329,000000,31.5105,31.8251,31.4827,31.7783,449965.1067703,0
+XRAY.US,D,20100330,000000,31.6404,32.0889,31.6316,32.0711,769879.71619771,0
+XRAY.US,D,20100331,000000,32.0513,32.2676,31.8984,32.1465,1456638.3305555,0
+XRAY.US,D,20100401,000000,32.2676,32.2756,31.565,31.7783,1314020.0508016,0
+XRAY.US,D,20100405,000000,31.7783,32.1187,31.7258,31.8796,534615.98919718,0
+XRAY.US,D,20100406,000000,31.7427,32.1932,31.6404,32.1277,917379.5882858,0
+XRAY.US,D,20100407,000000,31.951,32.1366,31.6018,31.6792,730164.87881203,0
+XRAY.US,D,20100408,000000,31.6792,31.7347,31.3993,31.6404,618033.37265275,0
+XRAY.US,D,20100409,000000,31.6316,31.9332,31.6018,31.9252,432863.40943124,0
+XRAY.US,D,20100412,000000,31.8439,31.9422,31.6692,31.8251,674746.10803596,0
+XRAY.US,D,20100413,000000,31.8796,32.1277,31.6504,32.1277,562816.15399617,0
+XRAY.US,D,20100414,000000,32.0791,32.4423,31.9084,32.4323,705823.42934074,0
+XRAY.US,D,20100415,000000,32.3877,32.7081,32.2388,32.6635,911720.00477041,0
+XRAY.US,D,20100416,000000,32.6803,32.7647,32.0791,32.212,1707671.4953853,0
+XRAY.US,D,20100419,000000,32.1743,32.1932,31.8349,32.0146,809703.39172794,0
+XRAY.US,D,20100420,000000,32.1465,32.5424,31.9957,32.5166,784287.66945974,0
+XRAY.US,D,20100421,000000,32.3589,32.5077,32.2021,32.4988,1347647.0064179,0
+XRAY.US,D,20100422,000000,32.3877,32.7737,32.1089,32.7081,1686975.115995,0
+XRAY.US,D,20100423,000000,32.6258,33.2281,32.4413,33.1428,2064933.7125549,0
+XRAY.US,D,20100426,000000,33.1626,33.761,33.0039,33.4822,0,0
+XRAY.US,D,20100427,000000,33.4266,34.1242,33.4078,33.5546,1782382.8350393,0
+XRAY.US,D,20100428,000000,33.6846,34.6262,33.6667,33.8909,1561625.8218394,0
+XRAY.US,D,20100429,000000,33.8811,35.1254,33.6588,34.9835,2614949.291442,0
+XRAY.US,D,20100430,000000,34.7901,35.1631,33.771,33.7808,1617180.6402961,0
+XRAY.US,D,20100503,000000,33.8523,33.9912,33.37,33.8156,1358717.2565812,0
+XRAY.US,D,20100504,000000,33.6588,33.7044,32.9671,33.125,1309212.024991,0
+XRAY.US,D,20100505,000000,33.2004,33.6489,32.7349,32.854,1676314.0166344,0
+XRAY.US,D,20100506,000000,32.7816,33.0406,30.4318,31.9798,2284989.324379,0
+XRAY.US,D,20100507,000000,31.5184,31.7685,30.9954,31.1631,2662700.011832,0
+XRAY.US,D,20100510,000000,32.2676,32.9473,31.9084,32.9106,2052851.6707518,0
+XRAY.US,D,20100511,000000,32.8004,33.5447,32.6357,33.0972,1748036.3383563,0
+XRAY.US,D,20100512,000000,33.1528,33.771,33.0604,33.7044,1016450.5171019,0
+XRAY.US,D,20100513,000000,33.3889,33.6489,33.1706,33.1904,1394966.4052722,0
+XRAY.US,D,20100514,000000,32.9851,33.0872,32.1187,32.3132,1835241.8938978,0
+XRAY.US,D,20100517,000000,32.4988,32.597,31.7783,32.2586,1561996.6777392,0
+XRAY.US,D,20100518,000000,32.5792,32.8173,31.7973,31.8796,1940782.6457496,0
+XRAY.US,D,20100519,000000,31.7973,32.0791,31.2435,31.6594,2407894.7990858,0
+XRAY.US,D,20100520,000000,31.3328,31.3328,30.1936,30.2751,2918337.6348315,0
+XRAY.US,D,20100521,000000,29.9525,30.6005,29.7313,30.4696,2018487.0343781,0
+XRAY.US,D,20100524,000000,30.4874,30.6095,30.1084,30.156,964784.64679078,0
+XRAY.US,D,20100525,000000,30.0369,30.0369,28.9762,29.9991,2015978.7182511,0
+XRAY.US,D,20100526,000000,29.64,30.156,29.3353,29.4465,3008904.0719655,0
+XRAY.US,D,20100527,000000,30.2304,30.2393,29.6112,30.147,1477233.933886,0
+XRAY.US,D,20100528,000000,29.7958,30.2116,29.6777,29.888,1435019.8502186,0
+XRAY.US,D,20100601,000000,29.5656,30.2304,29.509,29.5189,1825176.3810503,0
+XRAY.US,D,20100602,000000,29.7601,30.412,29.3264,30.412,1641105.8846406,0
+XRAY.US,D,20100603,000000,30.1936,30.6005,30.1848,30.412,1044987.2739404,0
+XRAY.US,D,20100604,000000,29.9059,29.9704,28.9672,28.986,1722505.73138,0
+XRAY.US,D,20100607,000000,29.0694,29.2054,28.5335,28.5733,1951016.4546169,0
+XRAY.US,D,20100608,000000,28.5147,28.5633,27.8777,28.2121,1912756.823534,0
+XRAY.US,D,20100609,000000,28.4224,28.6894,28.093,28.1942,1355019.7829491,0
+XRAY.US,D,20100610,000000,28.602,28.7915,28.2468,28.6219,1437157.3104458,0
+XRAY.US,D,20100611,000000,28.3768,28.7638,28.093,28.7549,971348.19156211,0
+XRAY.US,D,20100614,000000,28.8451,29.2708,28.7638,28.8193,999236.95833648,0
+XRAY.US,D,20100615,000000,28.9762,29.0783,28.6794,28.9672,1721319.5971568,0
+XRAY.US,D,20100616,000000,28.8451,29.1597,28.5534,29.0337,857252.55999835,0
+XRAY.US,D,20100617,000000,28.986,29.1319,28.9007,29.0972,957057.13852939,0
+XRAY.US,D,20100618,000000,29.0972,29.2708,28.8541,29.2332,1324244.7898235,0
+XRAY.US,D,20100621,000000,29.4733,29.5576,28.864,28.995,977885.53455789,0
+XRAY.US,D,20100622,000000,29.0605,29.3999,28.7549,28.8095,860340.338469,0
+XRAY.US,D,20100623,000000,28.7082,28.8451,28.34,28.6298,1006513.9976108,0
+XRAY.US,D,20100624,000000,28.6616,28.8193,28.3113,28.5534,1563492.1944658,0
+XRAY.US,D,20100625,000000,28.5733,28.8541,28.3848,28.602,1472205.2085046,0
+XRAY.US,D,20100628,000000,28.6992,28.8819,28.1942,28.6705,959598.7107562,0
+XRAY.US,D,20100629,000000,28.4681,28.4681,27.6117,27.7238,2710507.1668153,0
+XRAY.US,D,20100630,000000,27.6137,28.0503,27.571,27.571,1211278.8578895,0
+XRAY.US,D,20100701,000000,27.4738,27.5304,26.5986,27.1215,2703926.4901139,0
+XRAY.US,D,20100702,000000,27.0123,27.2336,26.8576,27.0848,953887.73145034,0
+XRAY.US,D,20100706,000000,27.6295,28.34,27.1215,27.3249,1594162.3804893,0
+XRAY.US,D,20100707,000000,27.4838,28.1188,27.189,28.093,1525089.4613781,0
+XRAY.US,D,20100708,000000,28.2299,28.3678,27.5939,27.8132,1296897.19049,0
+XRAY.US,D,20100709,000000,27.8132,27.9719,27.6485,27.8489,548339.67301352,0
+XRAY.US,D,20100712,000000,27.6673,27.8777,27.5691,27.8052,594230.06734051,0
+XRAY.US,D,20100713,000000,28.0186,28.5435,27.963,28.358,720257.5843783,0
+XRAY.US,D,20100714,000000,28.2468,28.3848,27.9253,28.0275,964963.02041653,0
+XRAY.US,D,20100715,000000,28.0096,28.2219,27.7139,28.0364,1067056.2232645,0
+XRAY.US,D,20100716,000000,28.0186,28.0186,26.9528,26.9627,1213401.2017078,0
+XRAY.US,D,20100719,000000,27.0848,27.18,26.5053,26.551,3321001.4824384,0
+XRAY.US,D,20100720,000000,26.3148,27.0561,26.0816,27.0025,1881201.823706,0
+XRAY.US,D,20100721,000000,27.0323,27.0927,26.2106,26.297,1122642.2822997,0
+XRAY.US,D,20100722,000000,26.6978,27.0561,26.3495,26.8476,1397481.7757235,0
+XRAY.US,D,20100723,000000,26.8298,27.1314,26.7533,26.9627,1116166.4127003,0
+XRAY.US,D,20100726,000000,26.9627,27.5125,26.8,27.4638,964613.32748922,0
+XRAY.US,D,20100727,000000,27.5492,27.6772,27.0223,27.0749,1464605.6858392,0
+XRAY.US,D,20100728,000000,26.8576,27.198,26.5788,27.1503,2479643.3225833,0
+XRAY.US,D,20100729,000000,27.0481,27.3537,26.1283,26.7633,3787600.6856306,0
+XRAY.US,D,20100730,000000,26.287,27.704,26.2493,27.6673,2155619.0654394,0
+XRAY.US,D,20100802,000000,28.0364,28.5047,28.0364,28.4403,1686147.7445445,0
+XRAY.US,D,20100803,000000,28.2914,28.7549,28.1942,28.6705,1228575.0530239,0
+XRAY.US,D,20100804,000000,28.6894,29.262,28.5534,29.1597,1231327.2472156,0
+XRAY.US,D,20100805,000000,29.1597,29.262,28.864,29.0783,1700013.5226051,0
+XRAY.US,D,20100806,000000,28.7727,29.1161,28.4403,29.0873,1293723.7523685,0
+XRAY.US,D,20100809,000000,29.0783,29.3076,28.9285,29.2808,704322.87381111,0
+XRAY.US,D,20100810,000000,29.1071,29.3909,28.7915,29.1409,1321794.9238111,0
+XRAY.US,D,20100811,000000,28.602,28.7827,28.1853,28.4681,1589381.5642148,0
+XRAY.US,D,20100812,000000,28.1853,28.4224,28.1019,28.2121,985154.51174745,0
+XRAY.US,D,20100813,000000,28.1366,28.1366,27.8588,27.8687,738840.68979564,0
+XRAY.US,D,20100816,000000,27.6772,28.0275,27.6385,27.8588,597330.94669892,0
+XRAY.US,D,20100817,000000,28.0662,28.6457,27.963,28.4224,657188.90290684,0
+XRAY.US,D,20100818,000000,28.1108,28.7172,28.1108,28.3768,683229.43674547,0
+XRAY.US,D,20100819,000000,28.2557,28.3113,27.6295,27.7676,914399.64019908,0
+XRAY.US,D,20100820,000000,27.5591,27.6295,27.1404,27.1503,2048717.836781,0
+XRAY.US,D,20100823,000000,27.2247,27.5492,27.0659,27.0927,1169242.1400873,0
+XRAY.US,D,20100824,000000,26.8774,26.9439,26.3237,26.4974,1326494.1114771,0
+XRAY.US,D,20100825,000000,26.2682,26.7633,26.1183,26.6333,1597624.0381415,0
+XRAY.US,D,20100826,000000,26.6164,26.7732,25.898,26.2017,1617684.5205948,0
+XRAY.US,D,20100827,000000,26.287,26.6978,25.9616,26.5986,1288040.9903594,0
+XRAY.US,D,20100830,000000,26.5331,26.5331,25.9169,25.9258,850320.17484837,0
+XRAY.US,D,20100831,000000,25.9069,25.9616,25.5864,25.6053,1957016.6612143,0
+XRAY.US,D,20100901,000000,25.9714,26.5242,25.8593,26.3237,1172002.3963638,0
+XRAY.US,D,20100902,000000,26.3951,27.0659,26.3237,27.0561,1187449.3508017,0
+XRAY.US,D,20100903,000000,27.4004,27.5214,27.2336,27.5026,1125467.0352543,0
+XRAY.US,D,20100907,000000,27.3161,27.3161,26.8774,26.9142,781402.45086919,0
+XRAY.US,D,20100908,000000,26.9767,27.0927,26.8,26.934,640621.31868444,0
+XRAY.US,D,20100909,000000,27.18,27.3735,27.0401,27.3249,631977.75603994,0
+XRAY.US,D,20100910,000000,27.444,27.6295,27.18,27.5304,689944.14560641,0
+XRAY.US,D,20100913,000000,27.6037,27.9531,27.6037,27.7238,758919.31193964,0
+XRAY.US,D,20100914,000000,27.6385,27.9253,27.444,27.8132,741540.48043626,0
+XRAY.US,D,20100915,000000,27.5849,28.2121,27.5849,28.1853,888776.31924781,0
+XRAY.US,D,20100916,000000,28.1853,28.2031,27.8489,28.0364,789089.64870669,0
+XRAY.US,D,20100917,000000,28.1565,28.34,27.9253,28.2557,2133226.6249637,0
+XRAY.US,D,20100920,000000,28.4224,28.5733,28.1466,28.4959,831348.07384039,0
+XRAY.US,D,20100921,000000,28.4959,28.5633,28.1753,28.2914,726286.00827237,0
+XRAY.US,D,20100922,000000,28.2914,28.6457,28.0096,28.2815,936782.00306889,0
+XRAY.US,D,20100923,000000,28.0662,28.5633,28.0096,28.2736,1113586.5455708,0
+XRAY.US,D,20100924,000000,28.5147,29.1409,28.4403,29.1239,893261.86166715,0
+XRAY.US,D,20100927,000000,28.995,29.1161,28.7827,28.9007,726741.51606243,0
+XRAY.US,D,20100928,000000,29.0148,29.3353,28.6794,29.2808,827099.35516146,0
+XRAY.US,D,20100929,000000,29.1875,29.4921,29.0694,29.3721,952861.83116212,0
+XRAY.US,D,20100930,000000,29.5239,29.893,29.0734,29.4703,870940.97219379,0
+XRAY.US,D,20101001,000000,29.6598,29.8325,29.1687,29.4564,1037098.5239835,0
+XRAY.US,D,20101004,000000,29.4564,29.5378,28.6457,28.6794,1008463.0066063,0
+XRAY.US,D,20101005,000000,29.0049,29.6598,28.9672,29.5924,1504305.4068158,0
+XRAY.US,D,20101006,000000,29.5924,29.9337,29.5278,29.6687,658920.23561329,0
+XRAY.US,D,20101007,000000,29.8136,29.8136,29.381,29.5656,613024.80248332,0
+XRAY.US,D,20101008,000000,29.5656,29.5834,29.2808,29.4921,781199.89098909,0
+XRAY.US,D,20101011,000000,29.4564,29.5924,29.2897,29.3621,691151.44280218,0
+XRAY.US,D,20101012,000000,29.3443,29.3542,28.9007,29.2986,1152834.7897999,0
+XRAY.US,D,20101013,000000,29.3621,29.6687,29.2708,29.3909,820765.57980637,0
+XRAY.US,D,20101014,000000,29.3621,29.6965,29.1875,29.3999,814138.5461174,0
+XRAY.US,D,20101015,000000,29.6777,29.8136,29.1954,29.3909,1206584.7090265,0
+XRAY.US,D,20101018,000000,29.3621,29.6687,29.2986,29.6687,680933.75810443,0
+XRAY.US,D,20101019,000000,29.3721,29.381,28.8015,29.1507,1453264.3480752,0
+XRAY.US,D,20101020,000000,29.3353,29.7501,29.262,29.5576,914857.16351034,0
+XRAY.US,D,20101021,000000,29.5278,30.0657,29.4822,29.9436,1340581.5968691,0
+XRAY.US,D,20101022,000000,29.8602,30.1748,29.7233,30.0746,864065.02163725,0
+XRAY.US,D,20101025,000000,30.2751,30.5052,30.1748,30.3753,1079934.3959395,0
+XRAY.US,D,20101026,000000,30.2849,30.7176,30.1936,30.5707,1110691.2493742,0
+XRAY.US,D,20101027,000000,30.4021,30.5707,29.9625,30.5608,1152437.7321244,0
+XRAY.US,D,20101028,000000,30.3029,30.3584,28.7827,28.8819,3629032.5789004,0
+XRAY.US,D,20101029,000000,28.6953,28.9454,28.3808,28.9255,1332933.7016949,0
+XRAY.US,D,20101101,000000,28.7549,29.3076,28.6536,28.8541,1314939.1284665,0
+XRAY.US,D,20101102,000000,29.1507,29.1875,28.8541,29.0873,736878.57991237,0
+XRAY.US,D,20101103,000000,29.0972,29.2986,28.8908,29.1597,833965.22811203,0
+XRAY.US,D,20101104,000000,29.4733,29.7769,29.0972,29.2332,1465471.3521923,0
+XRAY.US,D,20101105,000000,29.2986,29.5576,29.1687,29.2332,1378576.1869149,0
+XRAY.US,D,20101108,000000,29.1071,29.1507,28.5335,28.8193,1990570.050307,0
+XRAY.US,D,20101109,000000,28.864,29.1954,28.7549,29.1597,1217730.5412345,0
+XRAY.US,D,20101110,000000,29.2808,29.3264,28.8015,29.2054,1680340.0202213,0
+XRAY.US,D,20101111,000000,28.9384,29.3165,28.6457,29.2986,672309.34291128,0
+XRAY.US,D,20101112,000000,29.0337,29.2897,28.612,28.6794,777333.11357661,0
+XRAY.US,D,20101115,000000,28.9007,29.0694,28.6457,28.8451,737100.28724382,0
+XRAY.US,D,20101116,000000,28.8451,28.864,28.3113,28.4492,1093957.3846533,0
+XRAY.US,D,20101117,000000,28.4581,28.7449,28.4224,28.5921,926907.96473488,0
+XRAY.US,D,20101118,000000,28.986,28.995,28.6219,28.6378,823327.30724513,0
+XRAY.US,D,20101119,000000,28.6378,28.6794,28.4135,28.612,1207031.1469712,0
+XRAY.US,D,20101122,000000,28.4324,28.8273,28.2121,28.7727,1387331.6109858,0
+XRAY.US,D,20101123,000000,28.4135,28.5822,28.2914,28.4403,1288396.7298503,0
+XRAY.US,D,20101124,000000,28.6992,28.9484,28.5822,28.9384,1088099.2723002,0
+XRAY.US,D,20101126,000000,28.612,28.9106,28.5633,28.7638,225338.29287605,0
+XRAY.US,D,20101129,000000,28.5921,28.8819,28.2299,28.7449,1030576.2973966,0
+XRAY.US,D,20101130,000000,28.3609,28.5177,28.1297,28.4989,1784849.832982,0
+XRAY.US,D,20101201,000000,28.8015,29.381,28.7915,29.2808,1073605.6593874,0
+XRAY.US,D,20101202,000000,29.262,29.7153,29.2332,29.6687,718744.9357215,0
+XRAY.US,D,20101203,000000,29.6211,29.9148,29.5278,29.9059,541112.01400847,0
+XRAY.US,D,20101206,000000,29.8602,29.9991,29.6876,29.7868,957679.93457862,0
+XRAY.US,D,20101207,000000,30.1004,30.2483,29.8414,29.8514,1183381.0212697,0
+XRAY.US,D,20101208,000000,29.8226,30.1381,29.7769,30.0468,995967.78295829,0
+XRAY.US,D,20101209,000000,30.1848,30.3107,29.9704,30.1381,578561.40557105,0
+XRAY.US,D,20101210,000000,30.3107,30.5519,30.1748,30.5241,811642.32311747,0
+XRAY.US,D,20101213,000000,30.5241,30.6193,30.4219,30.5608,1113992.6730916,0
+XRAY.US,D,20101214,000000,30.666,31.1949,30.666,31.1086,822775.05443772,0
+XRAY.US,D,20101215,000000,31.1542,31.2882,31.043,31.0818,1150630.8173732,0
+XRAY.US,D,20101216,000000,31.0342,31.5839,30.8714,31.5383,649374.72723407,0
+XRAY.US,D,20101217,000000,31.6018,31.7973,31.2693,31.7427,1189106.109224,0
+XRAY.US,D,20101220,000000,31.8707,31.9332,31.4172,31.6504,494879.98883894,0
+XRAY.US,D,20101221,000000,31.8061,32.0146,31.6792,31.9163,609315.23572404,0
+XRAY.US,D,20101222,000000,31.9163,32.1565,31.8885,32.0612,406799.69709888,0
+XRAY.US,D,20101223,000000,31.951,32.1366,31.8061,31.8796,339363.38119798,0
+XRAY.US,D,20101227,000000,31.7427,31.9252,31.5015,31.8349,591845.70576689,0
+XRAY.US,D,20101228,000000,31.7615,31.9422,31.5383,31.8061,499108.55230592,0
+XRAY.US,D,20101229,000000,31.9212,31.9382,31.701,31.8389,455271.97407658,0
+XRAY.US,D,20101230,000000,31.829,31.9292,31.6156,31.6156,448051.3693957,0
+XRAY.US,D,20101231,000000,31.7089,31.7288,31.4281,31.4936,459974.18502437,0
+XRAY.US,D,20110103,000000,31.7783,32.4889,31.7347,32.3489,1229216.9965245,0
+XRAY.US,D,20110104,000000,32.3222,32.4423,31.9332,31.9868,749442.33128103,0
+XRAY.US,D,20110105,000000,31.8885,32.3787,31.8251,32.2944,627536.55508689,0
+XRAY.US,D,20110106,000000,32.2944,32.3688,31.9699,32.1089,543206.14053001,0
+XRAY.US,D,20110107,000000,32.0791,32.2308,31.6871,31.9798,485765.80199542,0
+XRAY.US,D,20110110,000000,32.0791,32.3787,31.7883,32.3132,709030.12356189,0
+XRAY.US,D,20110111,000000,32.4145,32.9106,32.3222,32.5504,818748.04309023,0
+XRAY.US,D,20110112,000000,33.8324,33.8811,33.2192,33.4366,1058793.5941258,0
+XRAY.US,D,20110113,000000,33.4464,33.5288,33.3165,33.4554,512678.04875085,0
+XRAY.US,D,20110114,000000,33.37,33.4822,33.2975,33.4464,386852.08383256,0
+XRAY.US,D,20110118,000000,33.5715,33.8324,33.4366,33.8324,586874.42273957,0
+XRAY.US,D,20110119,000000,33.5715,33.7322,33.107,33.1626,756245.72307455,0
+XRAY.US,D,20110120,000000,33.1626,33.4166,33.0317,33.1328,738291.46027003,0
+XRAY.US,D,20110121,000000,33.2271,33.3601,32.9671,33.0317,974016.74162421,0
+XRAY.US,D,20110124,000000,33.115,33.2639,33.0406,33.0872,727874.23897398,0
+XRAY.US,D,20110125,000000,32.9185,33.125,32.7816,33.125,1074684.9709873,0
+XRAY.US,D,20110126,000000,33.107,33.2639,32.9671,33.1428,584886.11108076,0
+XRAY.US,D,20110127,000000,33.1706,33.7422,33.0972,33.6846,906321.43124976,0
+XRAY.US,D,20110128,000000,33.7322,34.0548,32.597,32.9473,1392490.3374842,0
+XRAY.US,D,20110131,000000,32.8004,33.0604,31.5759,32.6983,2727547.3907579,0
+XRAY.US,D,20110201,000000,32.8808,33.7134,32.7816,33.51,934765.47411335,0
+XRAY.US,D,20110202,000000,33.3978,33.4464,33.0972,33.1626,776233.64676477,0
+XRAY.US,D,20110203,000000,33.0039,33.5377,32.9185,33.4464,656255.71659359,0
+XRAY.US,D,20110204,000000,33.5288,33.7977,33.3978,33.5447,672627.79526008,0
+XRAY.US,D,20110207,000000,33.5377,33.8066,33.4921,33.7808,947057.13012069,0
+XRAY.US,D,20110208,000000,33.7977,33.9535,33.5715,33.9535,857232.40478641,0
+XRAY.US,D,20110209,000000,33.6389,33.9535,33.1706,33.3243,1279789.4465874,0
+XRAY.US,D,20110210,000000,32.9473,33.5715,32.7816,33.51,985636.22131303,0
+XRAY.US,D,20110211,000000,33.2975,33.7808,33.1428,33.752,625154.20903447,0
+XRAY.US,D,20110214,000000,33.6945,33.8423,33.4722,33.5625,764386.41318091,0
+XRAY.US,D,20110215,000000,33.37,33.7322,33.2807,33.7044,698544.37454521,0
+XRAY.US,D,20110216,000000,33.6757,33.8999,33.4554,33.7134,468550.22770884,0
+XRAY.US,D,20110217,000000,33.5625,33.7322,33.4078,33.6489,494120.13734845,0
+XRAY.US,D,20110218,000000,33.3512,34.1004,33.1428,34.0914,1179048.6584613,0
+XRAY.US,D,20110222,000000,33.7322,33.8523,33.1626,33.4366,1008861.0720423,0
+XRAY.US,D,20110223,000000,33.3978,33.4266,33.0505,33.2887,1043864.6286349,0
+XRAY.US,D,20110224,000000,33.2887,33.3423,32.6803,33.245,937369.52749721,0
+XRAY.US,D,20110225,000000,33.37,33.9624,33.2975,33.8612,548864.7162848,0
+XRAY.US,D,20110228,000000,34.01,34.4993,33.9624,34.4457,1056069.6172308,0
+XRAY.US,D,20110301,000000,34.4159,34.4715,33.8433,33.8821,1022501.1117291,0
+XRAY.US,D,20110302,000000,33.6856,33.9922,33.5298,33.7898,689371.73758704,0
+XRAY.US,D,20110303,000000,34.0478,34.537,33.9922,34.537,675504.95176585,0
+XRAY.US,D,20110304,000000,34.5251,34.7632,34.1718,34.7553,1007548.9677444,0
+XRAY.US,D,20110307,000000,34.8833,35.4697,34.4437,34.9636,2360080.5897783,0
+XRAY.US,D,20110308,000000,34.9448,35.0212,34.7463,34.919,1290514.0348656,0
+XRAY.US,D,20110309,000000,34.7901,34.9358,34.4437,34.4615,1027610.4579582,0
+XRAY.US,D,20110310,000000,34.019,34.145,33.6677,33.9922,1256131.2588012,0
+XRAY.US,D,20110311,000000,33.8076,34.5459,33.7818,34.4715,1115473.0734092,0
+XRAY.US,D,20110314,000000,34.3117,34.405,34.1073,34.2651,1101659.6988998,0
+XRAY.US,D,20110315,000000,31.6871,33.1626,31.3328,32.8362,2770044.6551532,0
+XRAY.US,D,20110316,000000,32.7181,32.7181,32.1187,32.222,1777793.4932784,0
+XRAY.US,D,20110317,000000,32.606,32.7905,32.1822,32.2478,863296.10030138,0
+XRAY.US,D,20110318,000000,32.3579,32.6546,32.1555,32.4501,1400431.4909922,0
+XRAY.US,D,20110321,000000,32.7806,33.245,32.6983,32.9185,399648.62789923,0
+XRAY.US,D,20110322,000000,32.9007,32.9761,32.0979,32.8173,1451145.0275388,0
+XRAY.US,D,20110323,000000,32.7727,32.9106,32.2834,32.7905,1307544.1812022,0
+XRAY.US,D,20110324,000000,32.9573,33.3611,32.6457,33.2975,738935.41929181,0
+XRAY.US,D,20110325,000000,33.2639,33.6399,33.126,33.3075,618578.57113598,0
+XRAY.US,D,20110328,000000,33.38,33.4474,32.9285,32.9671,946010.06685992,0
+XRAY.US,D,20110329,000000,33.0039,33.3899,32.8729,33.3899,504036.50162755,0
+XRAY.US,D,20110330,000000,33.5725,33.7154,33.3512,33.6677,745183.53499612,0
+XRAY.US,D,20110331,000000,33.8583,34.2839,33.748,34.1311,966803.19126752,0
+XRAY.US,D,20110401,000000,34.1549,34.4814,34.0558,34.1351,1122011.4241657,0
+XRAY.US,D,20110404,000000,34.3414,34.407,34.0835,34.2115,942286.39145226,0
+XRAY.US,D,20110405,000000,34.0835,34.2472,33.9367,34.01,693100.45179768,0
+XRAY.US,D,20110406,000000,34.2571,34.3326,33.8731,34.1262,633277.76721067,0
+XRAY.US,D,20110407,000000,34.0656,34.4715,33.8632,33.9367,733440.1007538,0
+XRAY.US,D,20110408,000000,34.0478,34.1738,33.5298,33.6766,650754.351492,0
+XRAY.US,D,20110411,000000,33.8433,34.0478,33.6766,33.7818,568335.65878852,0
+XRAY.US,D,20110412,000000,33.6766,33.7054,33.2281,33.3343,848244.18801758,0
+XRAY.US,D,20110413,000000,33.503,33.6856,33.0039,33.1805,882056.57158389,0
+XRAY.US,D,20110414,000000,33.0128,33.2728,32.7905,33.1716,828769.21447147,0
+XRAY.US,D,20110415,000000,33.2975,33.6588,33.1528,33.3433,923591.42460861,0
+XRAY.US,D,20110418,000000,33.1528,33.1626,32.1555,32.3033,1433131.3068589,0
+XRAY.US,D,20110419,000000,32.3122,32.4789,32.0781,32.3955,927393.70534286,0
+XRAY.US,D,20110420,000000,32.7727,33.1528,32.7727,33.126,879003.05697355,0
+XRAY.US,D,20110421,000000,33.2539,33.6023,33.245,33.2639,750021.79362457,0
+XRAY.US,D,20110425,000000,33.4474,33.4474,33.0972,33.3899,743857.32204985,0
+XRAY.US,D,20110426,000000,33.4176,33.9089,33.4078,33.5923,663248.56737943,0
+XRAY.US,D,20110427,000000,33.6955,34.0558,33.5823,33.9287,899483.77559593,0
+XRAY.US,D,20110428,000000,34.0934,35.7555,33.6399,35.3477,1725208.5453024,0
+XRAY.US,D,20110429,000000,35.185,35.2872,34.6362,34.656,1577705.6499326,0
+XRAY.US,D,20110502,000000,34.9032,35.2306,34.7642,35.0797,1010305.1929785,0
+XRAY.US,D,20110503,000000,35.0997,35.0997,34.657,34.8495,761930.50060487,0
+XRAY.US,D,20110504,000000,34.8406,34.9766,34.4814,34.7205,978762.28627769,0
+XRAY.US,D,20110505,000000,34.5747,35.2673,34.5191,35.1185,1271374.6455985,0
+XRAY.US,D,20110506,000000,35.3923,35.6979,35.1185,35.3635,931711.95950302,0
+XRAY.US,D,20110509,000000,35.3735,35.7178,35.1383,35.6345,540225.18468269,0
+XRAY.US,D,20110510,000000,35.7644,35.8806,35.4181,35.7744,446759.42030975,0
+XRAY.US,D,20110511,000000,35.7277,35.8398,35.2406,35.6345,693394.71789214,0
+XRAY.US,D,20110512,000000,35.4181,35.9917,35.2216,35.9471,674216.0259617,0
+XRAY.US,D,20110513,000000,35.9827,36.1326,35.436,35.6979,1237220.6311896,0
+XRAY.US,D,20110516,000000,35.5124,36.2527,35.4826,36.1426,1224880.6026736,0
+XRAY.US,D,20110517,000000,35.9917,36.2149,35.812,36.1683,880230.50938127,0
+XRAY.US,D,20110518,000000,36.1683,36.6228,36.0949,36.5761,669641.80060978,0
+XRAY.US,D,20110519,000000,36.722,37.0534,36.474,36.9998,1138134.5859646,0
+XRAY.US,D,20110520,000000,36.7598,37.0634,36.206,36.2527,1703956.889823,0
+XRAY.US,D,20110523,000000,36.0205,36.085,35.4648,35.6979,734599.02544089,0
+XRAY.US,D,20110524,000000,35.6067,35.7377,35.4459,35.5412,533863.19203087,0
+XRAY.US,D,20110525,000000,35.5025,35.7377,35.2752,35.5987,432455.26638927,0
+XRAY.US,D,20110526,000000,35.3825,36.1048,35.2752,36.0393,854230.28596654,0
+XRAY.US,D,20110527,000000,36.0304,36.2715,35.9471,36.1226,461222.80040464,0
+XRAY.US,D,20110531,000000,36.1931,36.5067,36.0542,36.212,1284294.136458,0
+XRAY.US,D,20110601,000000,36.2893,36.2893,35.4459,35.4459,891128.43248231,0
+XRAY.US,D,20110602,000000,35.3923,35.5124,35.0719,35.4102,777468.15349667,0
+XRAY.US,D,20110603,000000,35.0997,35.183,34.6769,34.7007,772391.05560662,0
+XRAY.US,D,20110606,000000,34.5826,34.7642,34.2393,34.3048,623805.82535506,0
+XRAY.US,D,20110607,000000,34.2958,34.6194,34.1827,34.2015,660766.45302786,0
+XRAY.US,D,20110608,000000,34.2571,34.277,34.0378,34.1639,537910.35859031,0
+XRAY.US,D,20110609,000000,34.2303,34.657,34.1014,34.4993,685095.80937198,0
+XRAY.US,D,20110610,000000,34.2869,34.4913,33.9009,33.9079,987793.83675222,0
+XRAY.US,D,20110613,000000,33.9367,34.1262,33.6121,33.7898,954634.48205307,0
+XRAY.US,D,20110614,000000,34.1639,34.2393,33.9009,34.0656,439474.31895064,0
+XRAY.US,D,20110615,000000,33.7719,33.9187,33.2639,33.3253,1137434.1923493,0
+XRAY.US,D,20110616,000000,33.4256,33.752,33.1318,33.3601,821194.88582088,0
+XRAY.US,D,20110617,000000,33.6846,33.7977,33.3413,33.4911,1018325.9595738,0
+XRAY.US,D,20110620,000000,33.4722,33.8066,33.4356,33.7044,393484.15632451,0
+XRAY.US,D,20110621,000000,33.9367,34.7741,33.8721,34.7116,1102995.9894519,0
+XRAY.US,D,20110622,000000,36.2368,36.6417,35.313,35.3645,3044261.3525278,0
+XRAY.US,D,20110623,000000,35.0242,35.1006,34.2869,34.8872,2653883.1143647,0
+XRAY.US,D,20110624,000000,34.7841,34.9776,34.3881,34.5091,2993576.033278,0
+XRAY.US,D,20110627,000000,34.4357,34.5091,34.1014,34.3414,1457099.8849091,0
+XRAY.US,D,20110628,000000,34.3782,34.7017,34.3414,34.6282,1292796.6126189,0
+XRAY.US,D,20110629,000000,34.5836,34.8952,34.4913,34.6848,3399279.2868468,0
+XRAY.US,D,20110630,000000,34.8495,35.304,34.8029,35.1948,1986710.3272187,0
+XRAY.US,D,20110701,000000,35.1939,35.6176,35.0441,35.5997,3027245.3148395,0
+XRAY.US,D,20110705,000000,35.5908,35.6901,35.3308,35.6365,3799223.1886012,0
+XRAY.US,D,20110706,000000,35.5908,36.0611,35.4846,35.9024,2308435.8824398,0
+XRAY.US,D,20110707,000000,36.1802,36.3569,36.0512,36.1902,3019392.844264,0
+XRAY.US,D,20110708,000000,35.553,36.2557,35.553,36.2557,2242342.9114153,0
+XRAY.US,D,20110711,000000,35.6731,36.0968,35.6265,35.9669,2215149.4994532,0
+XRAY.US,D,20110712,000000,35.9758,36.2745,35.9202,36.0512,2249446.6158669,0
+XRAY.US,D,20110713,000000,36.1902,36.5791,36.078,36.2745,1105646.3998234,0
+XRAY.US,D,20110714,000000,36.468,36.6417,36.0323,36.1802,1272462.0192831,0
+XRAY.US,D,20110715,000000,36.338,36.4759,36.0323,36.2835,1067205.3718328,0
+XRAY.US,D,20110718,000000,36.1614,36.3668,35.4281,35.7297,943278.02788018,0
+XRAY.US,D,20110719,000000,35.9758,36.5037,35.9202,36.4402,1186885.0048671,0
+XRAY.US,D,20110720,000000,36.2169,36.3668,35.9401,36.0611,842544.29407828,0
+XRAY.US,D,20110721,000000,36.2745,36.9085,36.1902,36.5503,2045819.5173027,0
+XRAY.US,D,20110722,000000,36.6337,36.6615,36.2467,36.5414,611472.85116322,0
+XRAY.US,D,20110725,000000,36.2645,36.5979,36.0611,36.5503,1410391.188977,0
+XRAY.US,D,20110726,000000,36.3866,36.462,35.7317,35.8548,1701285.3164791,0
+XRAY.US,D,20110727,000000,35.5234,35.5997,34.4913,34.5916,2126374.8606615,0
+XRAY.US,D,20110728,000000,34.4367,35.1215,34.4169,34.8416,2109831.4626934,0
+XRAY.US,D,20110729,000000,34.6015,35.5352,34.3414,35.0172,2234898.5838818,0
+XRAY.US,D,20110801,000000,35.2236,35.3556,33.9624,34.5459,1569709.0695917,0
+XRAY.US,D,20110802,000000,34.5757,34.8049,33.6747,33.6935,2961209.7861691,0
+XRAY.US,D,20110803,000000,33.8523,33.9545,33.1418,33.7144,3982862.3634751,0
+XRAY.US,D,20110804,000000,33.3502,33.509,31.9292,31.9748,2767340.8334702,0
+XRAY.US,D,20110805,000000,32.3192,32.467,31.1393,31.8935,1880453.0575821,0
+XRAY.US,D,20110808,000000,31.5501,31.7923,29.8315,29.8315,2919837.1826005,0
+XRAY.US,D,20110809,000000,29.9327,31.045,29.24,31.0064,2733263.4088668,0
+XRAY.US,D,20110810,000000,30.3485,30.4229,29.1657,29.3145,3734062.3961294,0
+XRAY.US,D,20110811,000000,29.6192,31.0262,29.3512,30.6203,2406158.4275764,0
+XRAY.US,D,20110812,000000,30.7802,31.3834,30.413,31.2723,1478508.7510418,0
+XRAY.US,D,20110815,000000,31.3636,31.6057,30.9488,31.569,2002791.1630725,0
+XRAY.US,D,20110816,000000,31.1483,31.44,30.7107,30.79,2849966.1170962,0
+XRAY.US,D,20110817,000000,30.7802,31.3934,30.4418,30.6839,2173716.4302488,0
+XRAY.US,D,20110818,000000,29.9515,30.1282,29.1567,29.3969,1804716.8254005,0
+XRAY.US,D,20110819,000000,28.9344,29.9982,28.8501,29.3244,2424927.9687043,0
+XRAY.US,D,20110822,000000,29.887,30.1004,28.9632,29.0376,2276814.3704123,0
+XRAY.US,D,20110823,000000,29.1756,30.5052,28.992,30.4874,1862994.6129915,0
+XRAY.US,D,20110824,000000,30.3852,31.182,29.9327,31.1731,1803090.2997961,0
+XRAY.US,D,20110825,000000,31.2525,31.3536,30.3584,30.8456,2589319.9239272,0
+XRAY.US,D,20110826,000000,30.6105,31.6256,30.1381,31.6156,1508639.7851455,0
+XRAY.US,D,20110829,000000,31.8836,32.5216,31.8836,32.4859,1371072.4015061,0
+XRAY.US,D,20110830,000000,32.3549,32.4105,31.8935,32.1137,1660409.5388851,0
+XRAY.US,D,20110831,000000,32.3013,32.8104,32.218,32.5326,1505886.5831933,0
+XRAY.US,D,20110901,000000,32.8242,32.9741,32.1991,32.2348,1509334.1321972,0
+XRAY.US,D,20110902,000000,31.5203,31.8568,31.2882,31.3904,1623935.6595809,0
+XRAY.US,D,20110906,000000,30.6045,30.9339,30.3515,30.8228,1685843.4008441,0
+XRAY.US,D,20110907,000000,31.3586,32.4452,31.1929,32.4363,1904491.1711135,0
+XRAY.US,D,20110908,000000,32.2418,32.3985,31.6206,31.6682,817279.73589971,0
+XRAY.US,D,20110909,000000,31.3219,31.4082,29.8524,30.0191,2167366.5307242,0
+XRAY.US,D,20110912,000000,29.7065,29.9635,29.1577,29.9258,2009315.4051806,0
+XRAY.US,D,20110913,000000,30.0587,30.7672,29.7501,30.7414,1684486.9550799,0
+XRAY.US,D,20110914,000000,30.8129,31.7685,30.4259,31.3984,1688741.7203224,0
+XRAY.US,D,20110915,000000,31.6782,31.7883,31.059,31.6594,1853297.9405226,0
+XRAY.US,D,20110916,000000,31.6306,32.1207,31.5541,31.8994,1669174.0328013,0
+XRAY.US,D,20110919,000000,31.5462,31.5462,30.8863,31.1761,1054052.0805146,0
+XRAY.US,D,20110920,000000,31.3498,31.6594,31.0302,31.0788,1009649.1408296,0
+XRAY.US,D,20110921,000000,31.0302,31.1523,29.7878,29.8067,923277.00330219,0
+XRAY.US,D,20110922,000000,29.0386,29.251,28.2339,28.5187,1871167.551437,0
+XRAY.US,D,20110923,000000,28.4174,29.1865,28.2151,28.9156,1991850.9140264,0
+XRAY.US,D,20110926,000000,29.0118,29.3711,28.1495,29.1865,2201306.8998864,0
+XRAY.US,D,20110927,000000,29.7779,30.416,29.509,30.0191,2131150.6381329,0
+XRAY.US,D,20110928,000000,30.1024,30.3614,28.983,29.0585,1233365.9469042,0
+XRAY.US,D,20110929,000000,29.2966,29.8524,28.5187,29.1131,1121865.298879,0
+XRAY.US,D,20110930,000000,28.7429,29.0406,28.3698,28.4086,1213525.1562613,0
+XRAY.US,D,20111003,000000,28.086,28.3242,26.7415,26.931,2992170.2072446,0
+XRAY.US,D,20111004,000000,26.5281,27.8608,26.2434,27.833,1645267.9359081,0
+XRAY.US,D,20111005,000000,27.8142,28.4819,27.7407,28.4086,1144679.9910451,0
+XRAY.US,D,20111006,000000,28.5683,29.3899,28.1049,29.3899,2281852.1656391,0
+XRAY.US,D,20111007,000000,29.4087,29.5378,28.9632,29.0664,1658531.0731315,0
+XRAY.US,D,20111010,000000,29.5001,30.3614,29.3254,30.0667,1166887.003571,0
+XRAY.US,D,20111011,000000,29.897,30.2869,29.7878,30.0667,1081310.9969156,0
+XRAY.US,D,20111012,000000,30.416,31.1681,30.3326,30.8496,1764420.51015,0
+XRAY.US,D,20111013,000000,30.671,30.7226,29.9724,30.3326,1315595.1806154,0
+XRAY.US,D,20111014,000000,30.6243,30.8228,30.3415,30.6958,872728.7394937,0
+XRAY.US,D,20111017,000000,30.6243,30.7762,29.6022,29.7065,1440713.6975943,0
+XRAY.US,D,20111018,000000,29.7163,30.5092,29.2212,30.3227,1870897.4715969,0
+XRAY.US,D,20111019,000000,30.406,30.9538,30.1113,30.5945,1288565.0258701,0
+XRAY.US,D,20111020,000000,30.6432,31.3498,30.4824,31.0212,2107550.9004613,0
+XRAY.US,D,20111021,000000,30.9339,31.9342,30.6611,31.573,2098653.3821463,0
+XRAY.US,D,20111024,000000,31.6504,32.4452,31.435,32.2696,1077509.723942,0
+XRAY.US,D,20111025,000000,32.0066,32.601,31.6504,32.1207,1808707.5573664,0
+XRAY.US,D,20111026,000000,32.591,32.869,31.7258,32.4541,2731000.9863255,0
+XRAY.US,D,20111027,000000,37.0246,37.368,34.2472,35.9331,4384957.834105,0
+XRAY.US,D,20111028,000000,34.914,36.0711,34.5836,35.6662,2381261.7020159,0
+XRAY.US,D,20111031,000000,34.9686,35.0549,34.1907,34.2095,2058952.653409,0
+XRAY.US,D,20111101,000000,33.4901,33.7808,32.6665,32.9056,2771250.9445884,0
+XRAY.US,D,20111102,000000,33.3234,33.6657,32.9245,33.1776,1795232.7904176,0
+XRAY.US,D,20111103,000000,33.5367,33.7808,33.0942,33.6091,1389464.0324099,0
+XRAY.US,D,20111104,000000,33.4404,33.4594,32.8362,33.1269,1070424.1591811,0
+XRAY.US,D,20111107,000000,33.1031,33.5,32.7121,33.4802,1075611.1029763,0
+XRAY.US,D,20111108,000000,33.3581,34.4367,33.3581,34.3594,2586839.8250968,0
+XRAY.US,D,20111109,000000,33.3958,33.4901,32.4452,32.6496,2157076.2872634,0
+XRAY.US,D,20111110,000000,33.2331,33.242,32.6933,32.8412,1145531.54875,0
+XRAY.US,D,20111111,000000,33.3234,33.9724,33.2609,33.5278,990686.10966695,0
+XRAY.US,D,20111114,000000,33.4346,33.6657,32.9245,33.2073,1242306.7989251,0
+XRAY.US,D,20111115,000000,33.3145,33.6091,32.8412,33.4058,1207331.4596292,0
+XRAY.US,D,20111116,000000,32.9433,33.4147,32.601,32.6665,1087383.7622759,0
+XRAY.US,D,20111117,000000,32.6208,32.6298,31.5095,31.8251,1730940.6875808,0
+XRAY.US,D,20111118,000000,31.962,31.9967,31.0976,31.0976,2054490.2894833,0
+XRAY.US,D,20111121,000000,30.6611,31.5095,30.5092,31.4082,1811932.3912783,0
+XRAY.US,D,20111122,000000,31.3984,31.5373,30.7504,30.8129,1577571.6177731,0
+XRAY.US,D,20111123,000000,30.538,30.7592,30.3326,30.416,1245330.0807175,0
+XRAY.US,D,20111125,000000,30.2046,30.8397,30.1302,30.3614,479141.79158825,0
+XRAY.US,D,20111128,000000,31.2405,31.7258,31.049,31.3031,895479.94274218,0
+XRAY.US,D,20111129,000000,31.3031,31.697,31.0302,31.2773,971259.50862952,0
+XRAY.US,D,20111130,000000,32.1674,33.4206,32.1674,33.4206,1922082.6401029,0
+XRAY.US,D,20111201,000000,33.3581,33.8523,33.1874,33.4444,1407907.0591043,0
+XRAY.US,D,20111202,000000,33.5427,33.7134,32.5623,32.7399,1163833.4889607,0
+XRAY.US,D,20111205,000000,33.3313,33.6003,33.0009,33.2509,1417576.522037,0
+XRAY.US,D,20111206,000000,33.2212,33.5238,32.9295,33.3641,970200.35224159,0
+XRAY.US,D,20111207,000000,33.0237,33.5963,32.6248,33.3928,1392363.3596488,0
+XRAY.US,D,20111208,000000,33.1547,33.1726,32.605,32.6883,1251901.6875735,0
+XRAY.US,D,20111209,000000,32.8362,33.6995,32.8104,33.4404,952496.01406523,0
+XRAY.US,D,20111212,000000,33.1676,33.2698,32.7499,33.0376,790014.77293517,0
+XRAY.US,D,20111213,000000,33.2867,33.4444,32.4175,32.5623,1014031.891668,0
+XRAY.US,D,20111214,000000,32.3162,32.6764,32.1584,32.2596,1515153.9496477,0
+XRAY.US,D,20111215,000000,32.601,32.6764,32.0721,32.2041,1284791.9701932,0
+XRAY.US,D,20111216,000000,32.4591,32.6715,32.0374,32.085,1856616.4961702,0
+XRAY.US,D,20111219,000000,32.342,32.5544,31.8627,31.9173,1226932.40325,0
+XRAY.US,D,20111220,000000,32.3192,33.0416,32.3102,32.7806,1494182.4516143,0
+XRAY.US,D,20111221,000000,32.854,32.986,32.3559,32.7251,1402443.9889054,0
+XRAY.US,D,20111222,000000,32.7806,33.2649,32.7727,32.9106,1280477.7470754,0
+XRAY.US,D,20111223,000000,33.0892,33.3195,32.7806,32.9761,592370.74903817,0
+XRAY.US,D,20111227,000000,32.9106,33.0991,32.8362,32.8918,776881.63682894,0
+XRAY.US,D,20111228,000000,32.8173,32.9295,32.2726,32.3102,538358.81205618,0
+XRAY.US,D,20111229,000000,32.4403,32.7637,32.2814,32.7251,553311.96380143,0
+XRAY.US,D,20111230,000000,32.864,32.864,32.4115,32.4403,613447.05417366,0
+XRAY.US,D,20120103,000000,33.0604,33.5328,32.7905,32.8004,1030007.9204196,0
+XRAY.US,D,20120104,000000,32.7538,32.8262,32.4968,32.7905,605499.85410202,0
+XRAY.US,D,20120105,000000,32.7071,32.9295,32.4869,32.8173,1058758.3225049,0
+XRAY.US,D,20120106,000000,32.7538,32.8738,32.477,32.6248,777475.20782085,0
+XRAY.US,D,20120109,000000,32.6149,32.7171,32.2358,32.469,589609.48500111,0
+XRAY.US,D,20120110,000000,32.6883,33.0793,32.477,32.9295,1188926.7278377,0
+XRAY.US,D,20120111,000000,32.9195,33.3353,32.8173,33.2391,1040447.3124488,0
+XRAY.US,D,20120112,000000,33.373,33.7858,32.9959,33.7382,756072.38825178,0
+XRAY.US,D,20120113,000000,33.7292,33.7292,33.0892,33.4594,565770.90806796,0
+XRAY.US,D,20120117,000000,33.8126,34.0994,33.4494,33.4682,750496.44886598,0
+XRAY.US,D,20120118,000000,33.5328,34.4437,33.4206,34.4338,1189198.823199,0
+XRAY.US,D,20120119,000000,34.3762,35.693,34.0994,35.2236,1680502.2696775,0
+XRAY.US,D,20120120,000000,35.1006,35.4201,35.0441,35.3943,1092245.1993982,0
+XRAY.US,D,20120123,000000,35.2614,35.5352,34.9041,35.177,866499.77124074,0
+XRAY.US,D,20120124,000000,34.9478,35.6653,34.8585,35.2961,940554.05098521,0
+XRAY.US,D,20120125,000000,35.574,36.212,35.1205,36.0552,1441083.5457336,0
+XRAY.US,D,20120126,000000,36.1197,36.1474,35.3229,35.4033,1200415.1986488,0
+XRAY.US,D,20120127,000000,35.3407,35.5828,34.9776,35.2961,816972.36891749,0
+XRAY.US,D,20120130,000000,34.93,35.0907,34.7831,35.0807,750948.93337425,0
+XRAY.US,D,20120131,000000,35.2167,35.557,34.8049,34.9875,692042.30317034,0
+XRAY.US,D,20120201,000000,35.2326,35.565,35.1948,35.3853,972101.99648902,0
+XRAY.US,D,20120202,000000,35.3755,35.5154,35.1671,35.185,573040.8930181,0
+XRAY.US,D,20120203,000000,35.555,35.6017,35.3139,35.4489,1031622.3528968,0
+XRAY.US,D,20120206,000000,35.2614,35.4033,35.1403,35.3853,868253.27468034,0
+XRAY.US,D,20120207,000000,35.2872,35.4033,34.8862,34.9676,1007717.2637642,0
+XRAY.US,D,20120208,000000,34.922,35.1303,34.8029,35.0907,572980.42738226,0
+XRAY.US,D,20120209,000000,35.0629,35.185,34.5727,34.93,986303.35882856,0
+XRAY.US,D,20120210,000000,34.6184,34.9954,34.4139,34.93,812849.62031323,0
+XRAY.US,D,20120213,000000,35.1948,35.693,35.1492,35.5154,882251.06937919,0
+XRAY.US,D,20120214,000000,35.4578,36.0165,35.3497,35.7972,1364060.403269,0
+XRAY.US,D,20120215,000000,35.952,36.334,35.7595,35.8954,941396.53884471,0
+XRAY.US,D,20120216,000000,34.0795,36.7042,34.0716,36.5553,2250009.9540409,0
+XRAY.US,D,20120217,000000,36.5087,36.5553,36.0165,36.203,1798592.6642496,0
+XRAY.US,D,20120221,000000,36.3519,36.3519,35.7595,35.9143,986111.88431504,0
+XRAY.US,D,20120222,000000,35.8448,35.9143,35.3755,35.4489,1026794.1718743,0
+XRAY.US,D,20120223,000000,35.5054,35.6384,35.2961,35.3655,957756.52438403,0
+XRAY.US,D,20120224,000000,35.4767,35.6653,35.4121,35.6017,1176996.8578848,0
+XRAY.US,D,20120227,000000,35.3943,36.1842,35.177,36.0711,1067788.8652187,0
+XRAY.US,D,20120228,000000,36.0711,36.334,35.8766,36.1008,594069.83340552,0
+XRAY.US,D,20120229,000000,36.1584,36.214,35.7515,35.8865,1043851.5277471,0
+XRAY.US,D,20120301,000000,35.8855,36.334,35.8607,36.1396,1138128.539401,0
+XRAY.US,D,20120302,000000,36.0661,36.467,36.0661,36.3549,1026355.7960144,0
+XRAY.US,D,20120305,000000,36.2497,36.6119,35.7595,36.0353,975945.59540776,0
+XRAY.US,D,20120306,000000,35.6216,35.8636,35.2246,35.2981,795291.40742352,0
+XRAY.US,D,20120307,000000,35.3873,35.5084,35.2544,35.3586,390889.17278602,0
+XRAY.US,D,20120308,000000,35.4141,35.8378,35.3586,35.6216,652057.38594452,0
+XRAY.US,D,20120309,000000,35.7059,36.1514,35.6305,35.8002,689384.83847481,0
+XRAY.US,D,20120312,000000,35.8548,35.952,35.5154,35.6106,700251.52099732,0
+XRAY.US,D,20120313,000000,35.9044,36.4442,35.6851,36.4442,803146.9012808,0
+XRAY.US,D,20120314,000000,36.4898,37.0812,36.3707,36.7964,1096644.0744061,0
+XRAY.US,D,20120315,000000,36.8719,36.8967,36.5365,36.854,639451.30863078,0
+XRAY.US,D,20120316,000000,36.8113,37.0226,36.7627,36.8391,1121071.1835282,0
+XRAY.US,D,20120319,000000,36.6297,37.0446,36.5464,36.6119,899038.34541185,0
+XRAY.US,D,20120320,000000,36.5116,36.5116,36.2447,36.3003,404434.48297662,0
+XRAY.US,D,20120321,000000,36.2537,36.6069,36.1604,36.4104,443677.68840269,0
+XRAY.US,D,20120322,000000,36.2149,36.3102,35.8796,36.2537,771815.62430546,0
+XRAY.US,D,20120323,000000,36.1426,36.4482,36.075,36.3648,360343.94907671,0
+XRAY.US,D,20120326,000000,36.6257,37.1835,36.5692,37.1835,1027928.9103071,0
+XRAY.US,D,20120327,000000,37.1735,37.2489,36.8391,37.1735,1025063.8469284,0
+XRAY.US,D,20120328,000000,37.3035,37.3035,36.8014,37.1447,542054.2701671,0
+XRAY.US,D,20120329,000000,37.0128,37.2211,36.8203,37.1447,1163583.5643325,0
+XRAY.US,D,20120330,000000,37.2489,37.4285,37.0961,37.2579,498617.77289495,0
+XRAY.US,D,20120402,000000,37.1249,37.637,37.0226,37.5436,669346.52675472,0
+XRAY.US,D,20120403,000000,37.3502,37.5248,37.0862,37.3571,876189.38938541,0
+XRAY.US,D,20120404,000000,37.116,37.116,36.5116,36.7438,830439.07378147,0
+XRAY.US,D,20120405,000000,36.5871,36.8391,36.5871,36.8014,204004.00102762,0
+XRAY.US,D,20120409,000000,36.3191,36.4928,36.1514,36.3916,405727.43982316,0
+XRAY.US,D,20120410,000000,36.2249,36.3549,35.6493,35.7446,1138486.2944131,0
+XRAY.US,D,20120411,000000,36.0582,36.1961,35.8706,36.0949,621756.0402998,0
+XRAY.US,D,20120412,000000,36.1604,36.9294,36.0294,36.8917,651151.4091674,0
+XRAY.US,D,20120413,000000,36.7528,36.9592,36.6069,36.6159,992059.68736131,0
+XRAY.US,D,20120416,000000,36.8014,36.8659,36.5027,36.7726,682171.28811812,0
+XRAY.US,D,20120417,000000,37.0961,37.6618,36.9959,37.5149,841965.83949533,0
+XRAY.US,D,20120418,000000,37.2211,37.496,37.2211,37.4206,430318.81392263,0
+XRAY.US,D,20120419,000000,37.1447,37.3214,36.6714,36.8847,732358.77363272,0
+XRAY.US,D,20120420,000000,37.0961,37.3402,36.8203,36.8847,765525.18265605,0
+XRAY.US,D,20120423,000000,36.6516,36.6883,36.2149,36.458,677774.42863136,0
+XRAY.US,D,20120424,000000,36.6982,37.2757,36.5593,37.116,711378.20575399,0
+XRAY.US,D,20120425,000000,37.4573,38.0627,37.3402,37.878,1392654.6024616,0
+XRAY.US,D,20120426,000000,37.7759,38.01,37.5694,37.9634,614827.6861922,0
+XRAY.US,D,20120427,000000,38.0973,38.4059,37.8503,38.3693,734701.81702184,0
+XRAY.US,D,20120430,000000,38.2502,38.4139,37.8125,38.1172,1064329.2230876,0
+XRAY.US,D,20120501,000000,37.1348,37.7957,36.7528,37.637,1827680.6661349,0
+XRAY.US,D,20120502,000000,37.3402,37.4285,37.1249,37.3849,1580818.6224181,0
+XRAY.US,D,20120503,000000,37.376,37.4673,37.1348,37.2311,1110290.1606565,0
+XRAY.US,D,20120504,000000,37.2311,37.24,36.2149,36.3747,1821033.477234,0
+XRAY.US,D,20120507,000000,36.2249,36.5305,36.085,36.3102,929256.04692698,0
+XRAY.US,D,20120508,000000,36.1038,36.726,36.0294,36.6804,1578657.9836972,0
+XRAY.US,D,20120509,000000,36.3549,36.4015,35.4687,36.1128,1647610.9792972,0
+XRAY.US,D,20120510,000000,36.4282,36.6337,36.2635,36.5027,814233.27561356,0
+XRAY.US,D,20120511,000000,36.3648,36.7826,36.2249,36.4482,742771.96388638,0
+XRAY.US,D,20120514,000000,36.1128,36.458,35.9073,36.2815,939954.43342973,0
+XRAY.US,D,20120515,000000,36.3102,36.4282,36.0383,36.1872,675564.40964111,0
+XRAY.US,D,20120516,000000,36.2815,36.3102,35.8568,35.8984,665684.32474352,0
+XRAY.US,D,20120517,000000,35.9451,36.0105,35.1601,35.179,908290.59545722,0
+XRAY.US,D,20120518,000000,35.3685,35.3685,34.0626,34.6194,1264058.3036608,0
+XRAY.US,D,20120521,000000,34.7751,35.5184,34.6928,35.4886,740999.31299543,0
+XRAY.US,D,20120522,000000,35.6126,35.8984,35.0927,35.2882,1103225.7588682,0
+XRAY.US,D,20120523,000000,35.0927,35.3785,34.6104,35.2981,1127423.098574,0
+XRAY.US,D,20120524,000000,35.3785,35.7902,35.0361,35.3785,549134.79612493,0
+XRAY.US,D,20120525,000000,35.4886,35.829,35.3685,35.7902,660766.45302786,0
+XRAY.US,D,20120529,000000,36.206,36.2447,35.6493,35.7347,996781.04576045,0
+XRAY.US,D,20120530,000000,35.5282,35.5282,34.657,34.6928,1344103.7201572,0
+XRAY.US,D,20120531,000000,34.6482,34.7394,34.1995,34.3484,2576836.7934063,0
+XRAY.US,D,20120601,000000,33.8781,33.9793,33.4107,33.6628,1444287.2166729,0
+XRAY.US,D,20120604,000000,33.6349,33.758,33.3819,33.6052,1448043.1404197,0
+XRAY.US,D,20120605,000000,33.4048,34.0766,33.3135,33.9287,926014.08108492,0
+XRAY.US,D,20120606,000000,34.1767,34.5608,34.0855,34.4407,746232.61377808,0
+XRAY.US,D,20120607,000000,34.8099,34.8099,34.1271,34.1947,1290181.4738684,0
+XRAY.US,D,20120608,000000,34.1024,34.5697,34.0488,34.5419,751232.11410214,0
+XRAY.US,D,20120611,000000,34.7652,34.7851,34.1708,34.2185,602900.83952114,0
+XRAY.US,D,20120612,000000,34.275,34.6848,34.0805,34.6482,677534.58160916,0
+XRAY.US,D,20120613,000000,34.5826,35.0172,34.3584,34.4715,714355.13055892,0
+XRAY.US,D,20120614,000000,34.5826,35.1125,34.5271,34.7851,910345.41931546,0
+XRAY.US,D,20120615,000000,34.5608,35.1572,34.5519,35.0619,1493559.655565,0
+XRAY.US,D,20120618,000000,34.8972,35.3963,34.8505,35.2802,896931.11800254,0
+XRAY.US,D,20120619,000000,35.555,35.8686,35.4121,35.6106,822314.50784467,0
+XRAY.US,D,20120620,000000,35.6573,35.7327,35.2514,35.6106,1205838.9661844,0
+XRAY.US,D,20120621,000000,35.7227,35.7327,34.5965,34.6154,1219667.4571029,0
+XRAY.US,D,20120622,000000,34.7911,34.912,34.4863,34.7911,996239.87831961,0
+XRAY.US,D,20120625,000000,34.3266,34.4685,34.0299,34.0576,611983.78578613,0
+XRAY.US,D,20120626,000000,34.1113,34.271,33.8166,34.01,1115847.9603515,0
+XRAY.US,D,20120627,000000,34.1947,34.7711,34.0488,34.411,483471.13111498,0
+XRAY.US,D,20120628,000000,34.0954,34.2988,33.752,34.1569,658360.9284817,0
+XRAY.US,D,20120629,000000,34.7453,35.2226,34.663,35.1572,849373.88764734,0
+XRAY.US,D,20120702,000000,35.3219,35.439,35.0719,35.2514,851930.57628312,0
+XRAY.US,D,20120703,000000,35.1284,35.2772,34.7543,35.0719,603166.88831888,0
+XRAY.US,D,20120705,000000,35.0997,35.1939,34.7811,34.921,1197323.3891358,0
+XRAY.US,D,20120706,000000,34.7364,34.8744,34.3266,34.3544,822583.5799242,0
+XRAY.US,D,20120709,000000,34.402,34.4863,33.9009,34.1182,1038298.7668551,0
+XRAY.US,D,20120710,000000,34.2611,34.402,33.6757,33.8166,868890.17937794,0
+XRAY.US,D,20120711,000000,33.762,34.0954,33.7422,34.01,863925.9506748,0
+XRAY.US,D,20120712,000000,33.8166,33.8166,33.1478,33.5615,1077976.3170986,0
+XRAY.US,D,20120713,000000,33.5179,34.0398,33.5,33.8334,861515.38732566,0
+XRAY.US,D,20120716,000000,33.6479,33.7987,33.2053,33.3948,1055103.1748179,0
+XRAY.US,D,20120717,000000,33.4702,33.9743,33.2053,33.8831,613317.05305659,0
+XRAY.US,D,20120718,000000,33.6757,34.4765,33.63,34.1024,614467.9156589,0
+XRAY.US,D,20120719,000000,34.1113,34.7911,33.9942,34.6818,811062.86077392,0
+XRAY.US,D,20120720,000000,34.5231,34.7265,34.1767,34.2045,1167739.5690365,0
+XRAY.US,D,20120723,000000,33.7044,33.7242,33.12,33.5705,625696.3842359,0
+XRAY.US,D,20120724,000000,33.508,33.5705,32.866,33.0634,981066.0270035,0
+XRAY.US,D,20120725,000000,33.1854,33.4901,32.988,33.3135,688297.46479014,0
+XRAY.US,D,20120726,000000,33.7818,33.8929,33.3671,33.4524,1680676.6122608,0
+XRAY.US,D,20120727,000000,33.7044,34.7176,33.6757,34.6114,2190379.751728,0
+XRAY.US,D,20120730,000000,34.6252,34.9756,34.2145,34.6342,1772144.9951297,0
+XRAY.US,D,20120731,000000,34.6252,34.9022,33.5615,33.7898,2123668.0156967,0
+XRAY.US,D,20120801,000000,33.6578,33.8831,33.2857,33.5903,1388315.1853289,0
+XRAY.US,D,20120802,000000,33.12,33.1378,32.5782,33.0634,2278913.5357369,0
+XRAY.US,D,20120803,000000,33.6846,34.4407,33.5278,34.3544,1560333.8727534,0
+XRAY.US,D,20120806,000000,34.533,34.9458,34.2512,34.912,902427.44430113,0
+XRAY.US,D,20120807,000000,35.0897,35.6662,34.7453,35.5452,909991.69534575,0
+XRAY.US,D,20120808,000000,35.6017,35.9609,35.5452,35.8358,941615.22289436,0
+XRAY.US,D,20120809,000000,35.6017,36.0185,35.6017,35.8627,870040.03421965,0
+XRAY.US,D,20120810,000000,35.8558,35.9539,35.693,35.9153,529917.80929178,0
+XRAY.US,D,20120813,000000,35.7783,35.8686,35.4578,35.8081,497599.93469151,0
+XRAY.US,D,20120814,000000,36.0641,36.0641,35.6662,35.7704,497641.252876,0
+XRAY.US,D,20120815,000000,35.8558,36.3906,35.6672,36.3093,564577.71952055,0
+XRAY.US,D,20120816,000000,36.205,36.5116,35.9441,36.3281,595708.452137,0
+XRAY.US,D,20120817,000000,36.4273,36.4273,36.073,36.1494,976402.11095842,0
+XRAY.US,D,20120820,000000,36.0929,36.2616,35.8458,35.9441,635602.67090904,0
+XRAY.US,D,20120821,000000,35.4578,35.6106,35.0421,35.2038,1630659.4382872,0
+XRAY.US,D,20120822,000000,35.304,35.313,34.6064,34.8099,1148975.0667116,0
+XRAY.US,D,20120823,000000,34.7543,34.7543,34.0299,34.2611,1053527.0372434,0
+XRAY.US,D,20120824,000000,34.2899,34.4507,34.0766,34.1182,708251.12462005,0
+XRAY.US,D,20120827,000000,34.281,34.3266,33.8731,34.02,662967.40217274,0
+XRAY.US,D,20120828,000000,33.9465,34.0488,33.7242,33.8166,642016.05935134,0
+XRAY.US,D,20120829,000000,33.3671,34.0021,33.1378,33.9099,676667.90749533,0
+XRAY.US,D,20120830,000000,33.3671,33.8433,33.3075,33.6201,689083.51805617,0
+XRAY.US,D,20120831,000000,33.7719,34.1182,33.6151,33.7242,803604.42459205,0
+XRAY.US,D,20120904,000000,33.5,34.02,33.3492,33.7898,964465.18668138,0
+XRAY.US,D,20120905,000000,33.7987,33.9555,33.5278,33.6578,858479.00464548,0
+XRAY.US,D,20120906,000000,33.8433,34.4308,33.8166,34.2661,1076944.3702468,0
+XRAY.US,D,20120907,000000,34.3366,34.8099,34.3176,34.7176,1258340.2700308,0
+XRAY.US,D,20120910,000000,34.6729,34.8654,34.5419,34.5796,705475.75193462,0
+XRAY.US,D,20120911,000000,34.5866,35.0044,34.4685,34.928,1850049.928117,0
+XRAY.US,D,20120912,000000,34.9656,35.171,34.7811,34.8297,853057.25263109,0
+XRAY.US,D,20120913,000000,34.8565,35.176,34.4963,34.9368,1011439.9314113,0
+XRAY.US,D,20120914,000000,34.9855,35.1284,34.7811,35.0143,810602.31418088,0
+XRAY.US,D,20120917,000000,34.9756,35.1195,34.6064,34.7453,724379.32522195,0
+XRAY.US,D,20120918,000000,34.7543,34.7543,34.5608,34.6858,666880.53657271,0
+XRAY.US,D,20120919,000000,34.6977,34.7265,34.3732,34.4595,628998.81571381,0
+XRAY.US,D,20120920,000000,34.3366,34.4863,34.1113,34.1669,798410.42647269,0
+XRAY.US,D,20120921,000000,34.1569,34.6442,34.1113,34.5796,1457527.1754025,0
+XRAY.US,D,20120924,000000,34.3366,34.9944,34.3266,34.9022,906649.96120454,0
+XRAY.US,D,20120925,000000,35.0719,35.4023,34.8387,35.1195,1042764.1540624,0
+XRAY.US,D,20120926,000000,35.181,35.2366,34.8139,35.0182,1045253.3227382,0
+XRAY.US,D,20120927,000000,35.0569,35.6067,34.9706,35.5312,982343.8674411,0
+XRAY.US,D,20120928,000000,35.4539,35.5987,35.0371,35.5114,1245391.5541139,0
+XRAY.US,D,20121001,000000,35.5312,36.0245,35.2722,35.4439,1226954.5739831,0
+XRAY.US,D,20121002,000000,35.56,35.7139,35.2722,35.4301,602134.94146706,0
+XRAY.US,D,20121003,000000,35.5412,35.7575,35.3278,35.5987,520498.27098722,0
+XRAY.US,D,20121004,000000,35.3993,35.6811,35.0758,35.6711,892026.34717465,0
+XRAY.US,D,20121005,000000,35.8924,36.0045,35.3348,35.4251,890826.10430307,0
+XRAY.US,D,20121008,000000,35.3993,35.4816,35.2564,35.4539,492257.79576432,0
+XRAY.US,D,20121009,000000,35.2911,35.4628,34.2443,34.2929,898395.39415066,0
+XRAY.US,D,20121010,000000,34.2839,34.5181,34.0606,34.1222,614873.03541908,0
+XRAY.US,D,20121011,000000,34.3584,34.7573,34.3117,34.658,951627.32443022,0
+XRAY.US,D,20121012,000000,34.6928,35.1145,34.4348,34.4635,699978.41787541,0
+XRAY.US,D,20121015,000000,34.5747,34.924,34.3117,34.8793,671780.26859761,0
+XRAY.US,D,20121016,000000,34.915,35.171,34.8515,35.0093,629202.3833545,0
+XRAY.US,D,20121017,000000,34.9329,35.5511,34.7662,35.5015,981915.56918718,0
+XRAY.US,D,20121018,000000,34.5271,35.1621,34.1837,35.1532,2246952.4083881,0
+XRAY.US,D,20121019,000000,34.9806,34.9806,34.0518,34.3663,1490598.8549297,0
+XRAY.US,D,20121022,000000,33.7749,34.2492,33.4822,33.9119,1566877.2623128,0
+XRAY.US,D,20121023,000000,33.4822,33.8909,33.3601,33.6786,1047086.4392649,0
+XRAY.US,D,20121024,000000,33.9119,34.4546,33.6697,34.1797,1451943.1739319,0
+XRAY.US,D,20121025,000000,34.8892,35.2822,34.2273,34.7573,1840097.2844564,0
+XRAY.US,D,20121026,000000,34.7493,35.1045,34.3484,34.6005,878288.55470994,0
+XRAY.US,D,20121031,000000,34.6194,35.3805,34.1897,34.3018,957089.3868685,0
+XRAY.US,D,20121101,000000,34.537,35.7387,34.0666,35.7089,1098618.2774166,0
+XRAY.US,D,20121102,000000,35.8666,35.8666,35.3447,35.4082,943189.3449476,0
+XRAY.US,D,20121105,000000,35.2366,36.1931,35.2186,36.1644,856057.35592976,0
+XRAY.US,D,20121106,000000,36.3151,37.0376,36.1732,36.9274,1085907.3930007,0
+XRAY.US,D,20121107,000000,36.6764,36.7895,35.6067,35.9679,772693.38378586,0
+XRAY.US,D,20121108,000000,35.5987,36.2199,35.3179,35.3805,788130.26061789,0
+XRAY.US,D,20121109,000000,35.4916,36.2963,35.435,36.0145,1205934.7034412,0
+XRAY.US,D,20121112,000000,36.1276,36.1644,35.7486,35.814,499966.15657437,0
+XRAY.US,D,20121113,000000,35.814,36.0572,35.4816,35.5114,584019.43696695,0
+XRAY.US,D,20121114,000000,35.6891,35.8042,35.171,35.3537,638922.2343171,0
+XRAY.US,D,20121115,000000,35.4628,35.7486,35.3278,35.6811,646905.71377026,0
+XRAY.US,D,20121116,000000,35.6711,35.8666,35.4082,35.8042,619142.91707056,0
+XRAY.US,D,20121119,000000,36.2675,36.3063,35.9311,36.2487,696022.95753034,0
+XRAY.US,D,20121120,000000,35.9024,36.08,35.4816,36.0621,882436.49732913,0
+XRAY.US,D,20121121,000000,36.1376,36.1732,35.9311,36.1276,450987.98377673,0
+XRAY.US,D,20121123,000000,36.2397,36.6039,36.0988,36.5941,205387.65632795,0
+XRAY.US,D,20121126,000000,36.5751,36.5751,36.211,36.5186,350147.4273515,0
+XRAY.US,D,20121127,000000,36.3876,36.4809,36.1376,36.1931,549009.83381084,0
+XRAY.US,D,20121128,000000,36.1276,36.7598,36.0542,36.713,669086.52452057,0
+XRAY.US,D,20121129,000000,37.0108,37.0941,36.6575,36.9175,465879.66212555,0
+XRAY.US,D,20121130,000000,37.0296,37.1427,36.7984,36.9661,771791.43805112,0
+XRAY.US,D,20121203,000000,37.0474,37.104,36.733,36.8083,877597.23094008,0
+XRAY.US,D,20121204,000000,36.7796,37.2003,36.3707,36.4541,866664.03621813,0
+XRAY.US,D,20121205,000000,36.5653,36.9075,36.2863,36.5751,523582.01841548,0
+XRAY.US,D,20121206,000000,36.3608,36.6476,36.1732,36.4809,720977.12544489,0
+XRAY.US,D,20121207,000000,36.4988,36.8173,36.463,36.5751,363624.20982148,0
+XRAY.US,D,20121210,000000,36.5653,36.983,36.472,36.8729,401762.90963272,0
+XRAY.US,D,20121211,000000,36.983,37.6618,36.9373,37.3938,1109735.8923279,0
+XRAY.US,D,20121212,000000,37.4375,37.6816,37.1527,37.2658,441743.79581614,0
+XRAY.US,D,20121213,000000,37.1427,37.4027,36.6952,36.8887,422186.18590105,0
+XRAY.US,D,20121214,000000,36.7598,37.1725,36.7598,36.974,656826.10909176,0
+XRAY.US,D,20121217,000000,37.1239,37.6082,37.1239,37.5794,818571.68498567,0
+XRAY.US,D,20121218,000000,37.627,37.9256,37.4474,37.7103,872946.41578276,0
+XRAY.US,D,20121219,000000,37.7569,38.011,37.5992,37.5992,818894.16837686,0
+XRAY.US,D,20121220,000000,37.4196,37.6618,37.1913,37.617,792405.18107236,0
+XRAY.US,D,20121221,000000,37.1527,37.7103,36.8461,37.5694,1572984.2915335,0
+XRAY.US,D,20121224,000000,37.6548,37.7569,37.0753,37.3294,213804.47283802,0
+XRAY.US,D,20121226,000000,37.5843,37.6508,36.8123,36.8779,535885.76754999,0
+XRAY.US,D,20121227,000000,37.0158,37.0158,36.336,36.717,564929.42796907,0
+XRAY.US,D,20121228,000000,36.5692,36.9701,36.3449,36.3747,753051.12198057,0
+XRAY.US,D,20121231,000000,36.4382,36.9612,36.1406,36.9314,852135.1516844,0
+XRAY.US,D,20130102,000000,37.5009,37.7997,37.2241,37.7817,918636.26575085,0
+XRAY.US,D,20130103,000000,37.7619,37.9495,37.109,37.6766,563540.73386575,0
+XRAY.US,D,20130104,000000,37.7997,38.0865,37.5843,38.008,708264.22550781,0
+XRAY.US,D,20130107,000000,37.9406,38.1321,37.7451,38.1321,594224.02077692,0
+XRAY.US,D,20130108,000000,37.9028,38.0865,37.5476,37.6955,749465.50977477,0
+XRAY.US,D,20130109,000000,37.7917,37.8562,37.5744,37.6766,525769.86667259,0
+XRAY.US,D,20130110,000000,37.7817,37.7817,37.4325,37.6032,563302.90236475,0
+XRAY.US,D,20130111,000000,37.622,37.7997,37.1665,37.2331,650764.42909797,0
+XRAY.US,D,20130114,000000,37.2797,37.4077,36.988,37.1189,1137327.369726,0
+XRAY.US,D,20130115,000000,37.0326,37.0416,36.7925,36.9115,951275.6159817,0
+XRAY.US,D,20130116,000000,36.6992,37.1279,36.6992,37.1279,756774.79738822,0
+XRAY.US,D,20130117,000000,37.1963,38.1321,37.1567,37.9316,1188205.1712498,0
+XRAY.US,D,20130118,000000,37.8652,38.1916,37.7054,38.0865,1057930.9510543,0
+XRAY.US,D,20130122,000000,38.0607,38.1817,37.7917,38.1241,585362.78184337,0
+XRAY.US,D,20130123,000000,38.1321,38.2094,37.9981,38.1142,671299.56679261,0
+XRAY.US,D,20130124,000000,38.2284,38.8246,38.0785,38.7304,918728.97972581,0
+XRAY.US,D,20130125,000000,38.9557,39.5809,38.7304,39.4667,1082562.6355777,0
+XRAY.US,D,20130128,000000,39.7198,39.7198,39.171,39.3506,524147.37211066,0
+XRAY.US,D,20130129,000000,39.1998,39.3665,39.1532,39.2821,545585.46330063,0
+XRAY.US,D,20130130,000000,39.2653,39.3665,39.0113,39.1234,509015.84673965,0
+XRAY.US,D,20130131,000000,39.2365,39.3308,38.778,38.9359,987348.40656814,0
+XRAY.US,D,20130201,000000,39.1432,39.8041,39.039,39.6007,753824.07435883,0
+XRAY.US,D,20130204,000000,39.3308,39.6275,38.9735,39.2097,497065.82157485,0
+XRAY.US,D,20130205,000000,39.3407,39.5709,39.1909,39.5233,427376.15297802,0
+XRAY.US,D,20130206,000000,39.3665,39.814,39.1144,39.814,608373.987326,0
+XRAY.US,D,20130207,000000,39.9559,39.9559,39.302,39.6453,477947.59528025,0
+XRAY.US,D,20130208,000000,39.7753,39.9827,39.7098,39.9728,669638.77732798,0
+XRAY.US,D,20130211,000000,39.9728,39.9996,39.7803,39.946,452903.73667253,0
+XRAY.US,D,20130212,000000,39.8041,40.081,39.8041,39.9728,383866.08918226,0
+XRAY.US,D,20130213,000000,39.9916,40.4541,39.814,40.1663,912929.31748738,0
+XRAY.US,D,20130214,000000,39.9916,40.0909,39.7952,40.0086,814922.58386224,0
+XRAY.US,D,20130215,000000,39.7396,39.9996,39.691,39.9093,764198.96970978,0
+XRAY.US,D,20130219,000000,39.8915,40.5672,39.8915,40.5493,1315714.0963659,0
+XRAY.US,D,20130220,000000,40.1365,40.5126,39.6007,40.0909,987029.95421933,0
+XRAY.US,D,20130221,000000,39.9728,39.9916,38.4883,38.518,1369735.1031933,0
+XRAY.US,D,20130222,000000,38.6957,39.0688,38.5955,38.9557,780576.08717926,0
+XRAY.US,D,20130225,000000,39.1809,39.4766,38.0865,38.0943,1021650.5617848,0
+XRAY.US,D,20130226,000000,38.1241,38.5568,37.9892,38.1142,776641.78980674,0
+XRAY.US,D,20130227,000000,38.2284,38.6957,38.1142,38.5082,694498.21574637,0
+XRAY.US,D,20130228,000000,38.528,38.8376,38.4496,38.6233,570918.54919984,0
+XRAY.US,D,20130301,000000,38.4784,38.7225,38.0943,38.3771,1110147.0586516,0
+XRAY.US,D,20130304,000000,38.3027,38.523,38.1718,38.4982,802260.07195502,0
+XRAY.US,D,20130305,000000,38.6511,39.434,38.6511,39.171,952907.180389,0
+XRAY.US,D,20130306,000000,39.2653,39.5511,39.2187,39.429,609178.18028278,0
+XRAY.US,D,20130307,000000,39.6007,39.7098,39.302,39.6632,601547.41703874,0
+XRAY.US,D,20130308,000000,39.8725,39.9638,39.6354,39.8527,317689.4740282,0
+XRAY.US,D,20130311,000000,39.8825,40.6813,39.5809,39.9638,456253.53289851,0
+XRAY.US,D,20130312,000000,39.8725,39.9093,39.6453,39.8627,663579.1128554,0
+XRAY.US,D,20130313,000000,39.8627,39.8993,39.5322,39.6185,648538.28593816,0
+XRAY.US,D,20130314,000000,39.7674,39.7674,39.4568,39.7396,650941.79496313,0
+XRAY.US,D,20130315,000000,39.5411,39.7296,39.2743,39.4667,1031424.8318197,0
+XRAY.US,D,20130318,000000,39.049,39.4667,38.8246,38.8505,540886.27563463,0
+XRAY.US,D,20130319,000000,38.9457,39.2117,38.6609,39.0866,700271.67620928,0
+XRAY.US,D,20130320,000000,39.4667,39.6632,39.2921,39.5233,1126022.3113436,0
+XRAY.US,D,20130321,000000,39.2653,39.5133,38.7592,38.7592,953032.14270309,0
+XRAY.US,D,20130322,000000,38.9259,39.1998,38.8168,39.171,580103.27928517,0
+XRAY.US,D,20130325,000000,39.2653,39.3258,38.6233,38.8505,377249.13309927,0
+XRAY.US,D,20130326,000000,38.9477,39.4132,38.9199,39.1264,678327.68919937,0
+XRAY.US,D,20130327,000000,38.8614,39.1174,38.6799,38.9943,641162.48612528,0
+XRAY.US,D,20130328,000000,39.1174,39.686,38.8714,39.6305,715420.33351044,0
+XRAY.US,D,20130401,000000,39.686,39.686,39.1264,39.3238,620730.14001158,0
+XRAY.US,D,20130402,000000,39.6761,39.7991,38.7473,38.8614,946119.91276504,0
+XRAY.US,D,20130403,000000,38.78,38.8694,38.016,38.1628,1000288.0526396,0
+XRAY.US,D,20130404,000000,38.276,38.6699,38.1053,38.5002,618198.64539073,0
+XRAY.US,D,20130405,000000,37.9038,38.0963,37.7262,38.0358,602829.28851872,0
+XRAY.US,D,20130408,000000,37.9892,38.4069,37.9504,38.4069,596508.61405139,0
+XRAY.US,D,20130409,000000,38.539,38.6431,38.267,38.5687,529610.44230954,0
+XRAY.US,D,20130410,000000,38.6342,39.2127,38.5488,39.0976,722521.01468021,0
+XRAY.US,D,20130411,000000,39.1938,39.5937,39.0231,39.423,628216.79349018,0
+XRAY.US,D,20130412,000000,39.4132,39.4697,39.1174,39.2583,728982.77563119,0
+XRAY.US,D,20130415,000000,39.686,39.686,38.4506,38.4605,730729.22474661,0
+XRAY.US,D,20130416,000000,38.6054,39.4498,38.3971,39.423,790658.73195695,0
+XRAY.US,D,20130417,000000,39.0133,39.3049,38.6104,38.6887,763224.46521203,0
+XRAY.US,D,20130418,000000,38.6887,38.6887,38.016,38.1529,599848.3326714,0
+XRAY.US,D,20130419,000000,38.6243,38.8346,38.0705,38.8088,609274.92530014,0
+XRAY.US,D,20130422,000000,38.7155,38.7701,38.1241,38.3791,487675.50832763,0
+XRAY.US,D,20130423,000000,38.3971,38.8902,38.3791,38.8902,523479.22683454,0
+XRAY.US,D,20130424,000000,38.9378,39.174,38.9378,38.9943,589824.13800837,0
+XRAY.US,D,20130425,000000,39.2127,39.4052,39.0231,39.1362,457263.30901718,0
+XRAY.US,D,20130426,000000,39.1174,39.2405,38.6887,38.8714,482101.58446302,0
+XRAY.US,D,20130429,000000,38.9577,39.4498,38.7523,39.4052,543335.13388648,0
+XRAY.US,D,20130430,000000,39.2683,39.5649,38.9477,39.5451,748157.43651925,0
+XRAY.US,D,20130501,000000,39.432,39.6483,39.0133,39.0519,724576.84629906,0
+XRAY.US,D,20130502,000000,39.3238,39.423,38.9279,39.3238,633950.95128978,0
+XRAY.US,D,20130503,000000,39.4697,40.0353,39.4697,39.8379,655224.77750237,0
+XRAY.US,D,20130506,000000,39.7991,40.2576,39.694,40.1514,775763.02256575,0
+XRAY.US,D,20130507,000000,40.1217,40.5265,40.0324,40.5166,643761.50070615,0
+XRAY.US,D,20130508,000000,40.5166,41.2826,40.3528,41.2727,982865.88743059,0
+XRAY.US,D,20130509,000000,37.8661,39.8279,37.8185,39.6394,3011112.0754346,0
+XRAY.US,D,20130510,000000,39.7515,40.2199,39.6414,39.818,1018501.3099177,0
+XRAY.US,D,20130513,000000,39.6582,39.8031,39.1512,39.2583,1107788.8988536,0
+XRAY.US,D,20130514,000000,39.2216,39.9768,39.0271,39.9668,1182477.0600139,0
+XRAY.US,D,20130515,000000,39.9222,40.0482,39.6215,39.7138,1044981.2273769,0
+XRAY.US,D,20130516,000000,39.686,39.694,39.1978,39.3864,1555499.6451673,0
+XRAY.US,D,20130517,000000,39.6394,39.7138,39.3536,39.4796,1069475.856459,0
+XRAY.US,D,20130520,000000,39.2127,39.7238,39.164,39.3864,587817.68665881,0
+XRAY.US,D,20130521,000000,39.4697,39.5749,39.2504,39.5084,969997.79236149,0
+XRAY.US,D,20130522,000000,39.3804,39.7991,38.5588,38.7245,1054369.5251029,0
+XRAY.US,D,20130523,000000,38.7057,39.0976,38.5786,38.7612,965071.85856106,0
+XRAY.US,D,20130524,000000,38.5102,38.525,38.1827,38.4248,1830018.6707211,0
+XRAY.US,D,20130528,000000,38.7155,39.3536,38.53,39.3238,960668.95251072,0
+XRAY.US,D,20130529,000000,39.2028,39.3437,38.79,39.0797,1124435.0884025,0
+XRAY.US,D,20130530,000000,38.9477,39.3615,38.9477,39.2216,644915.38659026,0
+XRAY.US,D,20130531,000000,38.9983,39.6453,38.9319,38.9983,813358.53941496,0
+XRAY.US,D,20130603,000000,39.1075,39.44,38.8564,39.432,936614.71480971,0
+XRAY.US,D,20130604,000000,39.4498,39.6305,39.0896,39.1362,959164.36593869,0
+XRAY.US,D,20130605,000000,39.0797,39.1938,38.6629,38.6887,948936.60363497,0
+XRAY.US,D,20130606,000000,38.6629,38.79,38.0527,38.4069,912914.20107841,0
+XRAY.US,D,20130607,000000,38.5588,38.8446,38.4347,38.6719,945839.75531895,0
+XRAY.US,D,20130610,000000,38.6887,38.7334,38.4069,38.6719,1033230.7388103,0
+XRAY.US,D,20130611,000000,38.3405,38.5885,38.143,38.2849,666914.80043303,0
+XRAY.US,D,20130612,000000,38.4804,38.5885,38.1152,38.2114,557578.82217113,0
+XRAY.US,D,20130613,000000,38.8088,38.8902,37.9227,38.6431,705514.04683732,0
+XRAY.US,D,20130614,000000,38.5786,38.6977,38.2114,38.2938,457476.95426385,0
+XRAY.US,D,20130617,000000,38.52,38.9001,38.52,38.8256,1199246.1963557,0
+XRAY.US,D,20130618,000000,38.8446,39.1362,38.79,39.0133,543192.03188164,0
+XRAY.US,D,20130619,000000,38.9666,38.9666,38.276,38.3971,683816.96117378,0
+XRAY.US,D,20130620,000000,37.9227,37.9892,37.5287,37.7629,1083773.9638158,0
+XRAY.US,D,20130621,000000,37.9892,38.3503,37.6121,38.1628,1376883.1491111,0
+XRAY.US,D,20130624,000000,37.9703,38.0885,37.2608,37.7064,1184484.519124,0
+XRAY.US,D,20130625,000000,37.885,37.9604,37.4335,37.5754,964691.93281581,0
+XRAY.US,D,20130626,000000,37.9346,38.1093,37.8215,37.8503,453897.38862163,0
+XRAY.US,D,20130627,000000,37.9733,38.6292,37.9733,38.5628,738385.18200559,0
+XRAY.US,D,20130628,000000,38.3543,38.6927,38.1569,38.3077,1309584.8964121,0
+XRAY.US,D,20130701,000000,38.6471,38.9527,38.3196,38.4942,731387.29241675,0
+XRAY.US,D,20130702,000000,38.4466,38.8564,38.2332,38.4377,956334.574181,0
+XRAY.US,D,20130703,000000,38.3355,38.5826,38.1767,38.4744,866030.15480232,0
+XRAY.US,D,20130705,000000,38.8238,39.1224,38.2234,39.1224,612094.63945186,0
+XRAY.US,D,20130708,000000,39.2643,39.2643,38.8485,39.0946,525545.13605935,0
+XRAY.US,D,20130709,000000,39.2643,39.3576,39.179,39.2455,443557.76489159,0
+XRAY.US,D,20130710,000000,39.0946,39.3288,39.047,39.1591,747648.51741754,0
+XRAY.US,D,20130711,000000,39.5401,39.7098,39.041,39.4458,737946.80614569,0
+XRAY.US,D,20130712,000000,39.428,39.5501,39.1314,39.2733,920660.85679116,0
+XRAY.US,D,20130715,000000,39.2455,39.4458,39.1026,39.2811,396845.03791707,0
+XRAY.US,D,20130716,000000,39.3913,39.5133,39.169,39.301,850561.02963115,0
+XRAY.US,D,20130717,000000,39.4002,39.5133,39.2455,39.3754,450096.11564797,0
+XRAY.US,D,20130718,000000,39.3834,39.7396,39.2455,39.6543,602269.98138712,0
+XRAY.US,D,20130719,000000,39.6543,39.7496,39.4945,39.6721,948618.15128617,0
+XRAY.US,D,20130722,000000,39.7496,39.947,39.5401,39.9103,1014024.8373438,0
+XRAY.US,D,20130723,000000,38.1688,39.9003,38.1688,39.7496,687966.91931417,0
+XRAY.US,D,20130724,000000,39.8438,39.9371,39.5044,39.5799,959490.88037227,0
+XRAY.US,D,20130725,000000,39.419,39.8725,39.2305,39.3576,789372.82943458,0
+XRAY.US,D,20130726,000000,39.1889,39.4756,38.795,39.419,842150.25968467,0
+XRAY.US,D,20130729,000000,39.2811,39.6175,39.1026,39.3754,552276.99366784,0
+XRAY.US,D,20130730,000000,39.3754,39.7496,39.3288,39.5133,665098.81583638,0
+XRAY.US,D,20130731,000000,39.6354,40.2248,39.5133,40.0998,1169310.6678079,0
+XRAY.US,D,20130801,000000,39.6543,40.3112,39.2733,40.1187,1671027.3045401,0
+XRAY.US,D,20130802,000000,39.9738,40.2169,39.5233,40.1871,786392.88134786,0
+XRAY.US,D,20130805,000000,40.1385,40.2169,39.8339,39.9371,419061.12028829,0
+XRAY.US,D,20130806,000000,39.947,39.947,39.5897,39.8239,1018662.5516133,0
+XRAY.US,D,20130807,000000,39.7684,39.8041,39.5699,39.6543,584905.25853212,0
+XRAY.US,D,20130808,000000,39.7684,40.0184,39.6265,39.9926,596947.99767188,0
+XRAY.US,D,20130809,000000,39.7684,40.0631,39.6354,39.814,684199.91020083,0
+XRAY.US,D,20130812,000000,39.691,40.1187,39.5897,39.947,406558.84231608,0
+XRAY.US,D,20130813,000000,39.9291,40.1097,39.691,39.9569,477160.53425362,0
+XRAY.US,D,20130814,000000,39.9827,40.0363,39.7952,39.947,555794.07815301,0
+XRAY.US,D,20130815,000000,39.7584,39.8725,39.2811,39.419,1189788.3631485,0
+XRAY.US,D,20130816,000000,39.3109,39.4756,38.9993,39.2643,829176.34975285,0
+XRAY.US,D,20130819,000000,39.2543,39.428,38.9993,39.0847,628771.06181879,0
+XRAY.US,D,20130820,000000,39.2266,39.2355,38.8942,39.1591,587842.88067375,0
+XRAY.US,D,20130821,000000,38.8743,39.1978,38.6391,38.8942,751548.55092974,0
+XRAY.US,D,20130822,000000,38.9229,39.5599,38.8842,39.5501,731444.73477082,0
+XRAY.US,D,20130823,000000,39.5799,39.7753,39.3655,39.5322,721419.53234719,0
+XRAY.US,D,20130826,000000,39.5133,39.7098,39.3486,39.3754,685563.4102892,0
+XRAY.US,D,20130827,000000,39.0758,39.1978,38.8743,39.1224,989087.80135937,0
+XRAY.US,D,20130828,000000,39.2543,39.4102,39.0182,39.3834,750362.41670652,0
+XRAY.US,D,20130829,000000,39.0668,39.6175,39.0093,39.3238,604641.24207297,0
+XRAY.US,D,20130830,000000,39.3913,39.4102,39.1512,39.2733,1010907.8338158,0
+XRAY.US,D,20130903,000000,39.6175,39.8249,39.1512,39.2801,1286257.2541019,0
+XRAY.US,D,20130904,000000,39.2077,39.6721,39.2077,39.4657,510858.03311183,0
+XRAY.US,D,20130905,000000,39.4102,39.6999,39.3486,39.682,469494.49938867,0
+XRAY.US,D,20130906,000000,39.9371,40.1772,39.3655,40.0631,877119.55241688,0
+XRAY.US,D,20130909,000000,40.0819,40.7141,40.0542,40.4947,1321240.6554824,0
+XRAY.US,D,20130910,000000,40.6019,41.5466,40.592,41.5068,1680474.0523808,0
+XRAY.US,D,20130911,000000,41.4692,42.4366,41.4692,42.2243,1210077.6072574,0
+XRAY.US,D,20130912,000000,41.9495,42.1212,41.62,41.6449,758994.89398445,0
+XRAY.US,D,20130913,000000,41.7629,41.7629,41.239,41.2578,516372.49910118,0
+XRAY.US,D,20130916,000000,41.8254,42.139,41.5883,41.6547,899550.28779536,0
+XRAY.US,D,20130917,000000,41.7123,41.8076,41.5684,41.6269,629607.50311469,0
+XRAY.US,D,20130918,000000,41.5336,41.6935,41.1526,41.6269,824298.78846109,0
+XRAY.US,D,20130919,000000,41.8164,42.0219,41.4156,41.4414,609196.31997353,0
+XRAY.US,D,20130920,000000,41.5268,41.5466,41.1169,41.229,1035895.2578301,0
+XRAY.US,D,20130923,000000,41.0475,41.3769,40.843,41.2449,707803.67891476,0
+XRAY.US,D,20130924,000000,41.2648,41.4354,40.974,41.0773,688958.55574208,0
+XRAY.US,D,20130925,000000,41.0871,41.1546,40.6664,40.6763,923458.40020974,0
+XRAY.US,D,20130926,000000,40.8718,40.8718,40.6287,40.7517,991153.71058418,0
+XRAY.US,D,20130927,000000,40.6198,40.7607,40.5067,40.6376,812564.42406415,0
+XRAY.US,D,20130930,000000,40.3508,40.7061,40.2566,40.6664,837080.2161188,0
+XRAY.US,D,20131001,000000,40.7517,40.9929,40.5722,40.854,758069.76975596,0
+XRAY.US,D,20131002,000000,40.5156,41.0871,40.2655,41.0683,673295.9405362,0
+XRAY.US,D,20131003,000000,40.974,41.0296,40.4411,40.4769,1077422.0487699,0
+XRAY.US,D,20131004,000000,41.1546,41.9723,40.7249,41.6667,1520842.7582203,0
+XRAY.US,D,20131007,000000,41.3501,41.7252,41.1368,41.1546,718246.09422575,0
+XRAY.US,D,20131008,000000,41.1744,41.5724,40.7349,40.7697,1160146.0929345,0
+XRAY.US,D,20131009,000000,40.9106,41.0117,40.6565,40.7697,837269.67511113,0
+XRAY.US,D,20131010,000000,41.0583,41.3134,40.7964,41.2935,529156.95004068,0
+XRAY.US,D,20131011,000000,41.0395,41.753,41.0217,41.743,467440.68329103,0
+XRAY.US,D,20131014,000000,41.5068,41.9247,41.2479,41.8969,491891.97866744,0
+XRAY.US,D,20131015,000000,41.8016,41.8016,41.3501,41.4801,767145.66169678,0
+XRAY.US,D,20131016,000000,41.6389,42.0159,41.5823,41.6765,957729.3148479,0
+XRAY.US,D,20131017,000000,41.5068,42.5746,41.499,42.5289,1391436.2198992,0
+XRAY.US,D,20131018,000000,42.1707,43.027,42.1707,42.8038,985595.91088914,0
+XRAY.US,D,20131021,000000,42.7562,43.1769,42.5567,42.8316,1353246.1242975,0
+XRAY.US,D,20131022,000000,43.0558,43.1859,42.6133,42.6629,523390.54390196,0
+XRAY.US,D,20131023,000000,42.5657,42.6728,42.4128,42.5707,563814.84474827,0
+XRAY.US,D,20131024,000000,42.5567,42.5935,42.134,42.142,759243.81085202,0
+XRAY.US,D,20131025,000000,42.2481,42.2481,41.9793,42.142,726494.61471604,0
+XRAY.US,D,20131028,000000,42.0338,42.3176,41.9723,42.125,1109773.17947,0
+XRAY.US,D,20131029,000000,42.142,42.8583,41.8016,42.8127,1436812.6563215,0
+XRAY.US,D,20131030,000000,42.9497,44.0125,42.8127,43.814,1097282.9946249,0
+XRAY.US,D,20131031,000000,43.8438,44.2308,43.5986,44.1186,941673.67300901,0
+XRAY.US,D,20131101,000000,44.3002,44.4242,43.8438,44.1593,837080.2161188,0
+XRAY.US,D,20131104,000000,44.1772,44.4699,44.1315,44.4421,821278.52995047,0
+XRAY.US,D,20131105,000000,44.3002,44.4332,44.0035,44.1494,589585.29874677,0
+XRAY.US,D,20131106,000000,44.203,44.5156,44.0413,44.327,474062.67817701,0
+XRAY.US,D,20131107,000000,44.5909,44.6663,44.1414,44.1593,728600.83436475,0
+XRAY.US,D,20131108,000000,44.2406,44.7964,44.0789,44.7785,855551.46010983,0
+XRAY.US,D,20131111,000000,44.6287,44.8708,44.4332,44.5721,726575.23556384,0
+XRAY.US,D,20131112,000000,44.3469,45.106,44.3469,44.9551,812741.78992931,0
+XRAY.US,D,20131113,000000,44.8618,45.0682,44.5334,45.0484,824691.81509411,0
+XRAY.US,D,20131114,000000,45.1913,45.5634,45.0286,45.4711,667847.98674628,0
+XRAY.US,D,20131115,000000,45.5177,45.8651,45.2855,45.5367,703403.79614622,0
+XRAY.US,D,20131118,000000,45.6299,45.8651,45.229,45.4156,569506.67660278,0
+XRAY.US,D,20131119,000000,45.481,45.8253,44.8152,45.097,834732.1339267,0
+XRAY.US,D,20131120,000000,45.1158,45.2657,44.6951,44.7964,614252.25489104,0
+XRAY.US,D,20131121,000000,45.0871,45.1158,44.7338,44.8252,947055.1145995,0
+XRAY.US,D,20131122,000000,44.7964,44.9373,44.6287,44.8152,656812.00044339,0
+XRAY.US,D,20131125,000000,45.0017,45.0782,44.7239,44.8052,464237.01235168,0
+XRAY.US,D,20131126,000000,44.843,44.9739,44.582,44.6951,672232.75310587,0
+XRAY.US,D,20131127,000000,44.9651,44.9651,44.5433,44.6663,376580.98782315,0
+XRAY.US,D,20131129,000000,44.6475,44.7596,44.4143,44.5433,272527.69061318,0
+XRAY.US,D,20131202,000000,44.5433,44.6088,44.2804,44.3766,630054.94881996,0
+XRAY.US,D,20131203,000000,44.3101,44.3181,44.0323,44.2208,817376.48091707,0
+XRAY.US,D,20131204,000000,43.9837,44.6385,43.8874,44.2804,803983.34257669,0
+XRAY.US,D,20131205,000000,44.2605,44.4699,43.8616,43.9638,857367.44470647,0
+XRAY.US,D,20131206,000000,44.4878,45.0286,44.2406,44.834,802501.93449842,0
+XRAY.US,D,20131209,000000,44.834,44.9968,44.5076,44.5532,643734.29117002,0
+XRAY.US,D,20131210,000000,44.4788,45.1258,44.4332,45.0196,755173.46579884,0
+XRAY.US,D,20131211,000000,45.4254,47.7574,45.2945,45.4156,2141711.9691944,0
+XRAY.US,D,20131212,000000,45.3966,45.5177,44.8906,45.1814,1374031.1866204,0
+XRAY.US,D,20131213,000000,45.3401,45.5227,44.7696,44.8052,878045.68440595,0
+XRAY.US,D,20131216,000000,44.8995,45.1695,44.462,44.6475,930163.03146471,0
+XRAY.US,D,20131217,000000,44.6287,44.7785,44.1772,44.452,724439.7908578,0
+XRAY.US,D,20131218,000000,44.5532,45.1615,44.1137,45.1536,859182.42154251,0
+XRAY.US,D,20131219,000000,44.9461,45.3966,44.6009,45.2657,942570.57994076,0
+XRAY.US,D,20131220,000000,45.3868,45.5277,44.9739,45.36,6364511.0455604,0
+XRAY.US,D,20131223,000000,45.4523,45.8819,45.2389,45.7619,804794.58985766,0
+XRAY.US,D,20131224,000000,45.9147,46.0188,45.5197,45.7082,378138.98570683,0
+XRAY.US,D,20131226,000000,45.735,45.9147,45.4681,45.5297,495540.07203029,0
+XRAY.US,D,20131227,000000,45.6696,45.6696,45.2587,45.3332,545753.75932041,0
+XRAY.US,D,20131230,000000,45.4731,45.482,45.3143,45.4552,306574.88239871,0
+XRAY.US,D,20131231,000000,45.5307,45.6596,45.3143,45.4632,463110.3360037,0
+XRAY.US,D,20140102,000000,44.9561,45.3024,44.8092,44.9749,1093481.7216513,0
+XRAY.US,D,20140103,000000,45.2409,45.4176,44.9749,45.1933,664640.28476454,0
+XRAY.US,D,20140106,000000,45.3143,45.4274,44.7716,44.9194,1052049.6602075,0
+XRAY.US,D,20140107,000000,45.0593,45.7034,45.0206,45.613,2365417.6899025,0
+XRAY.US,D,20140108,000000,45.7182,45.9345,45.5475,45.6984,854817.81039487,0
+XRAY.US,D,20140109,000000,45.6418,45.9047,45.5475,45.8671,669673.0411883,0
+XRAY.US,D,20140110,000000,45.8383,46.0744,45.6984,45.9047,2162963.6246738,0
+XRAY.US,D,20140113,000000,45.9047,45.9544,45.2309,45.3054,778125.21340622,0
+XRAY.US,D,20140114,000000,45.4632,45.8194,45.3243,45.6984,647908.43556474,0
+XRAY.US,D,20140115,000000,45.8194,45.8383,45.2875,45.3054,1021444.9786229,0
+XRAY.US,D,20140116,000000,45.1456,45.3699,45.0395,45.2587,1115605.0900475,0
+XRAY.US,D,20140117,000000,45.2121,45.3332,44.8678,44.9194,1074830.0885133,0
+XRAY.US,D,20140121,000000,45.4632,45.6884,44.9749,45.0295,1079671.3704235,0
+XRAY.US,D,20140122,000000,44.9471,45.3788,44.6575,44.8072,785147.28924938,0
+XRAY.US,D,20140123,000000,44.4708,45.0494,43.9936,44.1077,1450970.6849553,0
+XRAY.US,D,20140124,000000,43.8041,43.9936,42.9774,42.9874,1627235.0677771,0
+XRAY.US,D,20140127,000000,42.911,43.2325,40.3172,43.0052,1220961.42171,0
+XRAY.US,D,20140128,000000,42.9021,43.5788,42.5191,43.3158,1216907.2008264,0
+XRAY.US,D,20140129,000000,43.0052,43.5123,42.8763,43.1849,710823.93742538,0
+XRAY.US,D,20140130,000000,43.4319,43.8974,43.2325,43.6979,862668.26544916,0
+XRAY.US,D,20140131,000000,43.166,43.3654,42.8574,43.2712,761991.97400133,0
+XRAY.US,D,20140203,000000,43.3308,43.4567,42.1092,42.1499,1274307.2289371,0
+XRAY.US,D,20140204,000000,42.3622,42.3821,41.8086,42.1231,1241297.0228064,0
+XRAY.US,D,20140205,000000,41.9127,42.3434,41.6935,42.1787,631346.89790592,0
+XRAY.US,D,20140206,000000,42.2065,42.5637,41.9217,42.4992,989720.67501458,0
+XRAY.US,D,20140207,000000,42.6212,42.8852,42.4108,42.773,971749.2802799,0
+XRAY.US,D,20140210,000000,42.8763,43.045,42.5547,42.9774,1132517.3283942,0
+XRAY.US,D,20140211,000000,42.8663,43.549,42.5915,43.4031,872310.51884576,0
+XRAY.US,D,20140212,000000,43.3258,43.7068,43.0152,43.1085,1082010.3827703,0
+XRAY.US,D,20140213,000000,42.8028,43.559,42.4724,43.1273,1194004.8334883,0
+XRAY.US,D,20140214,000000,43.1471,43.7653,42.9576,43.3654,1791248.1050153,0
+XRAY.US,D,20140218,000000,40.327,43.0648,40.327,42.8475,2524341.5361235,0
+XRAY.US,D,20140219,000000,42.3622,42.6897,41.7748,41.9127,1391838.3163776,0
+XRAY.US,D,20140220,000000,41.8442,42.6897,41.8264,42.6411,955125.26146404,0
+XRAY.US,D,20140221,000000,42.9021,42.911,42.1787,42.1985,2356985.7569835,0
+XRAY.US,D,20140224,000000,42.3622,42.6897,42.1688,42.3047,1258745.389791,0
+XRAY.US,D,20140225,000000,42.2353,42.6798,42.1588,42.4724,1397368.9065365,0
+XRAY.US,D,20140226,000000,42.4893,42.8117,42.2749,42.3533,1206971.6890959,0
+XRAY.US,D,20140227,000000,42.4376,42.6312,42.392,42.5637,1540342.9257814,0
+XRAY.US,D,20140228,000000,42.6212,42.8385,42.2065,42.5547,1463754.1281343,0
+XRAY.US,D,20140303,000000,42.4724,42.783,42.1142,42.14,1211193.1982388,0
+XRAY.US,D,20140304,000000,42.4893,43.4319,42.4298,43.298,1131738.3294524,0
+XRAY.US,D,20140305,000000,43.2712,43.3556,42.9576,43.2612,1001530.6214563,0
+XRAY.US,D,20140306,000000,43.3158,43.6076,42.9774,43.035,1040938.0918598,0
+XRAY.US,D,20140307,000000,43.1373,43.9737,43.0152,43.946,1290826.4406508,0
+XRAY.US,D,20140310,000000,43.9549,44.1077,43.3258,43.549,780429.96189263,0
+XRAY.US,D,20140311,000000,43.6344,43.7167,43.2325,43.3258,448498.81510099,0
+XRAY.US,D,20140312,000000,43.166,43.4935,42.8663,42.9388,762069.57156732,0
+XRAY.US,D,20140313,000000,43.1373,43.1373,42.3047,42.4724,607886.23119682,0
+XRAY.US,D,20140314,000000,42.4724,42.5915,41.9763,42.0676,998139.50704584,0
+XRAY.US,D,20140317,000000,42.3146,42.8306,42.3146,42.7264,870431.04533147,0
+XRAY.US,D,20140318,000000,42.8207,43.0648,42.5637,43.0251,642145.05270781,0
+XRAY.US,D,20140319,000000,42.9477,43.306,42.6986,42.9298,503919.60139825,0
+XRAY.US,D,20140320,000000,42.8207,42.9576,42.5727,42.9388,458366.80687141,0
+XRAY.US,D,20140321,000000,43.1471,43.4667,42.7086,42.8852,1189638.2068195,0
+XRAY.US,D,20140324,000000,42.9021,42.9338,42.2025,42.3245,1185279.6422354,0
+XRAY.US,D,20140325,000000,42.8663,42.8663,42.2749,42.7174,1085868.0903373,0
+XRAY.US,D,20140326,000000,42.8078,42.9546,42.5151,42.7046,1082253.2530742,0
+XRAY.US,D,20140327,000000,42.7889,42.7889,42.398,42.4605,641139.30763154,0
+XRAY.US,D,20140328,000000,42.647,43.1918,42.5419,42.7224,666646.73611409,0
+XRAY.US,D,20140331,000000,42.8822,43.3803,42.647,43.2384,834207.09065542,0
+XRAY.US,D,20140401,000000,43.4101,44.1534,43.1541,44.1404,1369878.2051981,0
+XRAY.US,D,20140402,000000,44.202,44.8062,43.9152,44.7517,1620552.6072552,0
+XRAY.US,D,20140403,000000,44.7517,44.844,44.2893,44.5721,1672540.9609574,0
+XRAY.US,D,20140404,000000,44.7606,44.9561,43.8854,44.0015,982445.65126144,0
+XRAY.US,D,20140407,000000,44.0968,44.2298,43.0717,43.2484,985184.74456537,0
+XRAY.US,D,20140408,000000,43.0817,43.6969,42.8435,43.304,1481054.354311,0
+XRAY.US,D,20140409,000000,43.3228,43.6502,43.0886,43.4825,887392.66394748,0
+XRAY.US,D,20140410,000000,43.4537,43.547,42.3007,42.3206,1035556.6502693,0
+XRAY.US,D,20140411,000000,41.9355,42.3682,41.6319,41.7936,1341382.7665441,0
+XRAY.US,D,20140414,000000,42.1935,42.3007,41.3809,41.8036,931420.71669035,0
+XRAY.US,D,20140415,000000,41.8691,42.2709,41.1834,41.9355,806214.5245395,0
+XRAY.US,D,20140416,000000,41.7272,42.136,41.5178,41.9812,807652.59891209,0
+XRAY.US,D,20140417,000000,41.9087,42.8078,41.7173,42.4406,929694.42278688,0
+XRAY.US,D,20140421,000000,42.5319,42.7046,42.2313,42.5319,737239.35820627,0
+XRAY.US,D,20140422,000000,42.5597,42.6858,41.9087,42.3583,1109411.3934155,0
+XRAY.US,D,20140423,000000,42.3394,42.6669,42.0894,42.3007,1147938.0810567,0
+XRAY.US,D,20140424,000000,42.4783,42.5517,41.9355,42.0001,668847.68525898,0
+XRAY.US,D,20140425,000000,41.8691,42.145,41.4811,41.6399,1183888.9326108,0
+XRAY.US,D,20140428,000000,41.6984,42.0764,41.4354,41.8691,771687.63870958,0
+XRAY.US,D,20140429,000000,42.0715,42.2908,41.8036,41.8214,585580.45813242,0
+XRAY.US,D,20140430,000000,41.6319,41.9257,41.491,41.9167,729244.79338654,0
+XRAY.US,D,20140501,000000,42.01,42.4516,41.755,42.2411,853544.00099967,0
+XRAY.US,D,20140502,000000,42.2611,42.9447,42.145,42.4605,1628236.7818109,0
+XRAY.US,D,20140505,000000,42.2411,42.9368,41.9554,42.7046,1946434.1671802,0
+XRAY.US,D,20140506,000000,43.0886,43.6423,42.5775,42.6371,2219220.852267,0
+XRAY.US,D,20140507,000000,42.7512,43.038,42.4506,42.9269,1994074.0339044,0
+XRAY.US,D,20140508,000000,42.9269,43.4289,42.7602,42.8891,1252030.68093,0
+XRAY.US,D,20140509,000000,42.6768,43.4469,42.5775,43.3426,1011351.2484787,0
+XRAY.US,D,20140512,000000,43.4727,43.9529,43.3526,43.6146,776277.98823105,0
+XRAY.US,D,20140513,000000,43.6234,43.812,43.4865,43.7435,787550.79827435,0
+XRAY.US,D,20140514,000000,43.7048,43.8259,43.1779,43.3526,848790.3942614,0
+XRAY.US,D,20140515,000000,43.2206,43.4101,42.7989,43.1631,718878.96788097,0
+XRAY.US,D,20140516,000000,43.5093,43.5768,43.0668,43.5669,888249.26045533,0
+XRAY.US,D,20140519,000000,43.4825,43.9618,43.3803,43.8318,623357.37188918,0
+XRAY.US,D,20140520,000000,43.7535,43.7633,43.032,43.5371,733770.64622978,0
+XRAY.US,D,20140521,000000,43.6701,44.0491,43.4389,43.9242,426852.11746733,0
+XRAY.US,D,20140522,000000,43.8219,44.2496,43.6502,44.0393,860819.0247528,0
+XRAY.US,D,20140523,000000,43.9618,44.1583,43.6741,44.0491,495467.51326727,0
+XRAY.US,D,20140527,000000,44.2992,44.3657,43.9718,44.2298,606518.70006606,0
+XRAY.US,D,20140528,000000,44.2109,44.4699,43.9718,44.3657,633287.84481665,0
+XRAY.US,D,20140529,000000,44.5156,44.5334,44.1583,44.4332,587351.09350217,0
+XRAY.US,D,20140530,000000,44.3171,44.6009,44.2992,44.4143,624942.579309,0
+XRAY.US,D,20140602,000000,44.5076,44.6852,44.2397,44.4699,599528.87256201,0
+XRAY.US,D,20140603,000000,44.2595,44.8262,44.202,44.7874,804911.49008696,0
+XRAY.US,D,20140604,000000,44.6753,44.8628,44.5622,44.844,498298.31278555,0
+XRAY.US,D,20140605,000000,44.9283,45.1635,44.6475,44.9829,663212.28799792,0
+XRAY.US,D,20140606,000000,45.0792,45.3788,44.9471,45.3243,994780.64097448,0
+XRAY.US,D,20140609,000000,45.2965,45.4354,45.1377,45.2776,766943.10181669,0
+XRAY.US,D,20140610,000000,45.1556,45.1933,45.0295,45.1595,435234.67011709,0
+XRAY.US,D,20140611,000000,45.0494,45.1734,44.9879,45.1178,754688.73295146,0
+XRAY.US,D,20140612,000000,45.0027,45.0593,44.4054,44.9383,1156434.5106541,0
+XRAY.US,D,20140613,000000,45.0027,45.0206,44.6753,44.8916,827466.18001894,0
+XRAY.US,D,20140616,000000,44.8718,45.1833,44.7794,44.9561,1654611.8921679,0
+XRAY.US,D,20140617,000000,44.8718,45.1178,44.7338,44.7874,641162.48612528,0
+XRAY.US,D,20140618,000000,44.7428,44.9194,44.6009,44.9005,855760.06655351,0
+XRAY.US,D,20140619,000000,45.0027,45.0295,44.7706,44.8628,410207.94343952,0
+XRAY.US,D,20140620,000000,45.0117,45.0117,44.6951,44.8162,1021509.4753012,0
+XRAY.US,D,20140623,000000,44.834,44.9105,44.4976,44.6565,854149.66511875,0
+XRAY.US,D,20140624,000000,44.715,45.098,44.6565,44.6663,556496.48728944,0
+XRAY.US,D,20140625,000000,44.5969,45.1903,44.458,45.1615,497017.44906617,0
+XRAY.US,D,20140626,000000,45.2557,45.2557,44.8787,45.096,374620.89346106,0
+XRAY.US,D,20140627,000000,44.9253,45.1705,44.5493,44.6435,889453.53436931,0
+XRAY.US,D,20140630,000000,44.711,44.8311,44.4103,44.5294,712200.53840153,0
+XRAY.US,D,20140701,000000,44.711,44.9809,44.458,44.6813,986976.54290766,0
+XRAY.US,D,20140702,000000,44.5592,44.7398,44.458,44.7398,509430.03634521,0
+XRAY.US,D,20140703,000000,44.7398,45.0861,44.6813,44.9809,1256026.451699,0
+XRAY.US,D,20140707,000000,44.9899,45.0861,44.458,44.9631,699403.99433486,0
+XRAY.US,D,20140708,000000,44.8509,44.8698,44.4758,44.6624,807383.52683256,0
+XRAY.US,D,20140709,000000,44.7765,44.9353,44.5493,44.7477,510466.01423941,0
+XRAY.US,D,20140710,000000,44.3915,44.8311,44.3051,44.6713,584764.17204847,0
+XRAY.US,D,20140711,000000,44.6713,44.711,44.4014,44.6346,372302.03632629,0
+XRAY.US,D,20140714,000000,44.7934,45.0266,44.4203,44.587,334259.0737718,0
+XRAY.US,D,20140715,000000,44.4381,44.6435,44.0829,44.2258,554163.5215063,0
+XRAY.US,D,20140716,000000,44.4014,44.6862,44.3319,44.5036,805549.40254516,0
+XRAY.US,D,20140717,000000,44.1097,44.4838,43.4577,43.5143,1124640.6715644,0
+XRAY.US,D,20140718,000000,43.6552,43.8904,43.3942,43.8457,501488.88283715,0
+XRAY.US,D,20140721,000000,43.6106,43.7585,43.3367,43.6741,427619.023282,0
+XRAY.US,D,20140722,000000,43.9102,44.3319,43.9102,44.1534,509707.17050951,0
+XRAY.US,D,20140723,000000,44.0641,44.2556,43.939,44.0253,334308.45404107,0
+XRAY.US,D,20140724,000000,44.0641,44.189,43.9102,44.1017,256471.0410137,0
+XRAY.US,D,20140725,000000,43.9866,44.0729,43.8556,44.0441,372883.51419103,0
+XRAY.US,D,20140728,000000,44.1017,44.458,43.7009,44.3815,568966.51692254,0
+XRAY.US,D,20140729,000000,44.5394,44.587,44.208,44.4014,738676.42481826,0
+XRAY.US,D,20140730,000000,44.4758,44.7844,44.3667,44.6147,881523.46622782,0
+XRAY.US,D,20140731,000000,43.7287,44.5126,43.5242,43.6552,1112530.4124646,0
+XRAY.US,D,20140801,000000,43.4955,43.9965,43.3466,43.7009,694064.87868946,0
+XRAY.US,D,20140804,000000,43.7009,44.0541,43.3367,44.0343,703402.78838561,0
+XRAY.US,D,20140805,000000,44.0641,44.6247,43.6056,43.6453,1435506.5985872,0
+XRAY.US,D,20140806,000000,43.5322,44.2357,43.3565,44.0441,422086.41760189,0
+XRAY.US,D,20140807,000000,44.1434,44.4838,43.0926,43.1383,814043.81662124,0
+XRAY.US,D,20140808,000000,43.3764,43.5044,42.9974,43.4865,616587.23619538,0
+XRAY.US,D,20140811,000000,43.3268,44.2158,43.3268,43.7872,555763.84533508,0
+XRAY.US,D,20140812,000000,43.807,44.0253,43.7098,43.8556,414495.96478176,0
+XRAY.US,D,20140813,000000,43.1481,44.4203,43.1481,44.3815,305925.88457394,0
+XRAY.US,D,20140814,000000,44.4659,44.841,44.3519,44.8122,423419.68487235,0
+XRAY.US,D,20140815,000000,44.9165,45.0087,44.198,44.5205,791460.90939254,0
+XRAY.US,D,20140818,000000,44.7299,45.0087,44.4838,44.7477,591570.58712378,0
+XRAY.US,D,20140819,000000,44.8122,44.9631,44.6525,44.8886,495321.38798063,0
+XRAY.US,D,20140820,000000,44.6713,44.8787,44.5205,44.7199,485998.59469344,0
+XRAY.US,D,20140821,000000,44.7666,44.9998,44.6147,44.9631,532658.91811689,0
+XRAY.US,D,20140822,000000,44.841,45.359,44.7666,45.1348,699242.75263926,0
+XRAY.US,D,20140825,000000,45.368,45.6498,45.2002,45.4146,708067.7121913,0
+XRAY.US,D,20140826,000000,45.5187,45.6021,45.349,45.5138,394257.10870277,0
+XRAY.US,D,20140827,000000,45.5555,45.5644,45.105,45.2002,419770.58374891,0
+XRAY.US,D,20140828,000000,44.9998,45.1436,44.4014,44.7477,499369.56230067,0
+XRAY.US,D,20140829,000000,44.8222,44.8886,44.3815,44.8648,453722.03827767,0
+XRAY.US,D,20140902,000000,45.0564,45.1526,44.8599,44.9353,423862.09177464,0
+XRAY.US,D,20140903,000000,45.096,45.2379,44.7844,44.9253,369685.88981526,0
+XRAY.US,D,20140904,000000,44.9998,45.3024,44.6713,44.7844,549055.18303773,0
+XRAY.US,D,20140905,000000,45.0365,45.0365,44.3319,44.7199,716335.38013295,0
+XRAY.US,D,20140908,000000,44.5394,45.105,44.4014,44.7934,785014.26485052,0
+XRAY.US,D,20140909,000000,44.7844,44.7844,44.2953,44.3717,859017.14880453,0
+XRAY.US,D,20140910,000000,44.3419,44.5294,44.2158,44.4838,714289.62612009,0
+XRAY.US,D,20140911,000000,44.6624,44.6624,44.1097,44.3221,775259.14226701,0
+XRAY.US,D,20140912,000000,44.2258,44.3141,43.8636,43.9668,511370.98325594,0
+XRAY.US,D,20140915,000000,43.9668,44.0343,43.7009,43.8556,406949.8534279,0
+XRAY.US,D,20140916,000000,43.5322,43.9489,43.5322,43.7971,446398.64201586,0
+XRAY.US,D,20140917,000000,43.8824,44.0343,43.6284,43.7971,483763.38168825,0
+XRAY.US,D,20140918,000000,43.8169,43.9946,43.7385,43.9192,441650.07408059,0
+XRAY.US,D,20140919,000000,44.1632,44.1732,43.7683,43.8219,735738.80267663,0
+XRAY.US,D,20140922,000000,43.7872,43.9102,43.2424,43.299,902737.83456516,0
+XRAY.US,D,20140923,000000,42.9308,43.4141,42.8931,43.0509,491447.55624396,0
+XRAY.US,D,20140924,000000,43.0886,43.559,43.0122,43.5292,427095.99553192,0
+XRAY.US,D,20140925,000000,43.3337,43.5113,42.7413,42.7413,553096.30303358,0
+XRAY.US,D,20140926,000000,42.8535,43.0519,42.5687,43.047,644149.48853618,0
+XRAY.US,D,20140929,000000,42.7224,43.2494,42.4893,43.2265,514683.49233982,0
+XRAY.US,D,20140930,000000,43.2305,43.3813,42.8623,42.9447,790380.59003205,0
+XRAY.US,D,20141001,000000,42.9447,43.0122,42.4486,42.6758,1085662.5071755,0
+XRAY.US,D,20141002,000000,42.6758,42.9844,42.4486,42.8068,529687.03211495,0
+XRAY.US,D,20141003,000000,43.0122,43.559,42.908,43.4925,822204.66193955,0
+XRAY.US,D,20141006,000000,43.6522,43.8616,43.1729,43.3337,820760.54100337,0
+XRAY.US,D,20141007,000000,43.1441,43.2305,42.6361,42.646,834626.31906397,0
+XRAY.US,D,20141008,000000,42.5964,43.1243,42.522,43.0886,602552.15435442,0
+XRAY.US,D,20141009,000000,42.9368,43.3337,42.4238,42.4238,628211.7546872,0
+XRAY.US,D,20141010,000000,42.5131,42.7879,42.2987,42.3186,906952.28938378,0
+XRAY.US,D,20141013,000000,42.3762,42.522,41.9325,41.9325,695300.39318196,0
+XRAY.US,D,20141014,000000,42.0874,42.4148,41.9137,42.2789,1033853.5348596,0
+XRAY.US,D,20141015,000000,41.9525,43.3813,41.6369,43.0618,1987502.4270483,0
+XRAY.US,D,20141016,000000,42.4327,42.6946,41.875,42.1816,1664377.0923574,0
+XRAY.US,D,20141017,000000,42.5399,43.0618,42.1816,42.6659,1302258.4768685,0
+XRAY.US,D,20141020,000000,41.751,42.2987,41.2796,42.1519,1314614.6295541,0
+XRAY.US,D,20141021,000000,42.3374,43.2782,42.1162,43.2642,934970.04951464,0
+XRAY.US,D,20141022,000000,43.4012,43.4835,42.8365,42.8723,638467.73428764,0
+XRAY.US,D,20141023,000000,43.2117,43.6254,43.0856,43.2692,789800.11992791,0
+XRAY.US,D,20141024,000000,43.2593,43.6433,43.2394,43.4547,1063386.966929,0
+XRAY.US,D,20141027,000000,43.3813,44.0621,43.3238,44.0135,789695.31282577,0
+XRAY.US,D,20141028,000000,44.0621,44.8688,43.8884,44.8112,1254509.7719998,0
+XRAY.US,D,20141029,000000,44.972,46.5378,44.7468,46.4515,2016718.4145296,0
+XRAY.US,D,20141030,000000,46.3364,47.5321,45.7907,47.1768,1910313.0040851,0
+XRAY.US,D,20141031,000000,47.8368,47.9787,47.3932,47.8179,1558738.5877276,0
+XRAY.US,D,20141103,000000,47.6641,47.9787,47.4786,47.7594,1096241.9779277,0
+XRAY.US,D,20141104,000000,47.8457,48.0253,47.6075,47.8179,1020643.8089479,0
+XRAY.US,D,20141105,000000,48.1265,48.6644,47.8923,48.6167,939293.34247778,0
+XRAY.US,D,20141106,000000,48.448,49.1734,48.448,49.096,972019.36012002,0
+XRAY.US,D,20141107,000000,48.9938,49.0285,48.2029,48.2674,1225363.3199997,0
+XRAY.US,D,20141110,000000,48.1265,48.6316,48.1265,48.315,661319.71359587,0
+XRAY.US,D,20141111,000000,48.3518,48.8241,48.2485,48.6554,935497.10830712,0
+XRAY.US,D,20141112,000000,48.6266,49.0424,48.5293,48.9283,687948.77962341,0
+XRAY.US,D,20141113,000000,49.0771,49.0771,48.7328,48.8419,922067.69058523,0
+XRAY.US,D,20141114,000000,48.7785,49.1446,48.6266,49.1347,753216.39471856,0
+XRAY.US,D,20141117,000000,49.1347,49.6209,48.9472,49.5484,830108.52830551,0
+XRAY.US,D,20141118,000000,49.611,50.2272,49.4105,50.0209,782789.1294513,0
+XRAY.US,D,20141119,000000,49.9374,50.2004,49.7371,50.1528,604851.86403784,0
+XRAY.US,D,20141120,000000,49.8303,50.5577,49.8303,50.3959,858424.58557322,0
+XRAY.US,D,20141121,000000,50.9129,51.0012,49.9931,50.766,1059880.9678105,0
+XRAY.US,D,20141124,000000,50.9417,51.3296,50.8454,51.3108,569837.22207875,0
+XRAY.US,D,20141125,000000,51.4527,51.5469,50.9516,51.2631,997209.34401437,0
+XRAY.US,D,20141126,000000,51.2155,51.5381,51.1401,51.3485,580424.75491576,0
+XRAY.US,D,20141128,000000,51.7335,52.1503,51.3296,51.7801,335470.40200996,0
+XRAY.US,D,20141201,000000,50.4991,51.8754,50.4704,51.5569,1242302.7678827,0
+XRAY.US,D,20141202,000000,51.6482,52.314,51.6482,52.0649,654216.0091443,0
+XRAY.US,D,20141203,000000,52.0064,52.6385,51.9498,52.4123,723202.26084411,0
+XRAY.US,D,20141204,000000,52.4123,52.6514,52.1979,52.3765,972460.75926172,0
+XRAY.US,D,20141205,000000,52.3765,52.9799,52.3279,52.7655,914244.44506707,0
+XRAY.US,D,20141208,000000,52.7327,52.839,51.9974,52.4073,1174708.2335679,0
+XRAY.US,D,20141209,000000,52.31,52.3279,51.4914,52.0838,822616.83602391,0
+XRAY.US,D,20141210,000000,51.7335,52.0362,50.8335,50.9516,890592.30384445,0
+XRAY.US,D,20141211,000000,51.3009,51.9409,51.1867,51.282,687084.12103079,0
+XRAY.US,D,20141212,000000,51.2731,51.5896,50.8494,51.0568,1070743.6192906,0
+XRAY.US,D,20141215,000000,51.0746,51.282,50.2659,50.3046,994240.48129423,0
+XRAY.US,D,20141216,000000,50.2272,50.8593,49.8998,49.9176,691323.76986434,0
+XRAY.US,D,20141217,000000,49.9176,50.3225,49.3222,50.0962,1268374.5422998,0
+XRAY.US,D,20141218,000000,50.7194,50.9714,50.2084,50.9516,857725.19971857,0
+XRAY.US,D,20141219,000000,51.0568,51.6035,50.5666,50.5765,1416333.9532203,0
+XRAY.US,D,20141222,000000,50.5765,51.157,50.5765,50.9417,625064.51834129,0
+XRAY.US,D,20141223,000000,51.2701,51.3832,50.5636,50.9189,538263.07479942,0
+XRAY.US,D,20141224,000000,50.8999,51.0528,50.6966,50.6966,391532.12404721,0
+XRAY.US,D,20141226,000000,50.6866,51.2791,50.6866,50.772,315398.83419015,0
+XRAY.US,D,20141229,000000,50.762,50.9377,50.5825,50.6668,415427.13557381,0
+XRAY.US,D,20141230,000000,50.4952,50.8911,50.252,50.2997,582501.74950716,0
+XRAY.US,D,20141231,000000,50.9189,51.0994,50.1856,50.2322,809820.29195724,0
+XRAY.US,D,20150102,000000,49.1585,50.0913,48.9223,48.969,1939598.5270476,0
+XRAY.US,D,20150105,000000,48.9788,49.1773,48.3646,48.6296,1558648.8970344,0
+XRAY.US,D,20150106,000000,48.6484,49.1287,48.0184,48.0273,2108631.2198218,0
+XRAY.US,D,20150107,000000,48.4312,49.5356,48.0273,49.2716,1017797.8930207,0
+XRAY.US,D,20150108,000000,49.5445,50.7442,49.5445,50.4862,1497809.3820046,0
+XRAY.US,D,20150109,000000,50.6866,50.7442,49.6259,49.7519,844570.90063979,0
+XRAY.US,D,20150112,000000,49.8551,50.2034,49.2131,49.2806,756126.80732405,0
+XRAY.US,D,20150113,000000,49.7321,50.129,48.7903,49.1287,811852.94508233,0
+XRAY.US,D,20150114,000000,48.6674,48.9978,48.0273,48.4123,856478.5998595,0
+XRAY.US,D,20150115,000000,48.327,48.3359,47.6373,47.7048,995553.59335274,0
+XRAY.US,D,20150116,000000,47.5718,48.0818,47.5718,47.8675,956214.65066989,0
+XRAY.US,D,20150120,000000,48.074,48.1196,47.0062,47.423,1412914.6215131,0
+XRAY.US,D,20150121,000000,47.1114,47.5252,46.913,47.2821,1220081.6467084,0
+XRAY.US,D,20150122,000000,47.2632,48.0372,46.8732,47.9807,2390308.3688994,0
+XRAY.US,D,20150123,000000,47.8755,48.3081,47.6095,47.9906,911669.61674054,0
+XRAY.US,D,20150126,000000,47.9807,48.0184,47.3773,47.8576,652235.75957028,0
+XRAY.US,D,20150127,000000,47.6661,47.8298,47.0826,47.6095,512749.59975327,0
+XRAY.US,D,20150128,000000,47.6273,47.9906,47.1402,47.1402,692954.32651105,0
+XRAY.US,D,20150129,000000,47.2632,47.9043,46.8177,47.8388,866369.77012367,0
+XRAY.US,D,20150130,000000,47.2632,47.6175,46.9873,47.1778,1448948.1094362,0
+XRAY.US,D,20150202,000000,47.3397,47.8477,46.6054,47.6175,866938.14710064,0
+XRAY.US,D,20150203,000000,47.7048,48.1672,47.4796,47.81,802005.10852386,0
+XRAY.US,D,20150204,000000,47.6849,48.2237,47.5073,47.7802,665056.48989129,0
+XRAY.US,D,20150205,000000,47.9906,48.4123,47.8477,47.8943,933001.89306778,0
+XRAY.US,D,20150206,000000,47.8298,48.1096,47.4706,47.6463,560735.1283624,0
+XRAY.US,D,20150209,000000,47.3397,47.5331,46.9784,47.158,665335.63957679,0
+XRAY.US,D,20150210,000000,47.1402,48.1394,47.1402,48.0908,2026529.9717065,0
+XRAY.US,D,20150211,000000,48.1861,48.6396,47.9409,48.6197,1455210.3337889,0
+XRAY.US,D,20150212,000000,48.8261,49.4621,48.4689,49.4333,861622.20994899,0
+XRAY.US,D,20150213,000000,49.6259,49.9513,49.2884,49.7321,1027748.5211601,0
+XRAY.US,D,20150217,000000,49.7419,49.9781,49.1099,49.6457,1554167.3856575,0
+XRAY.US,D,20150218,000000,49.0325,50.6569,48.6296,50.505,2342549.5864247,0
+XRAY.US,D,20150219,000000,49.9781,50.2034,49.4145,49.5722,1205774.4695062,0
+XRAY.US,D,20150220,000000,49.4046,49.7419,49.1853,49.5356,1408804.9737966,0
+XRAY.US,D,20150223,000000,49.5722,49.7023,48.961,49.0325,1264449.3147727,0
+XRAY.US,D,20150224,000000,49.1585,49.6408,48.8449,49.5722,1183406.2152847,0
+XRAY.US,D,20150225,000000,49.5524,50.2798,49.3857,50.1954,843733.4515833,0
+XRAY.US,D,20150226,000000,50.0823,50.7819,50.0823,50.5825,1116316.5690294,0
+XRAY.US,D,20150227,000000,50.3919,50.6569,49.9682,49.9881,914211.18896735,0
+XRAY.US,D,20150302,000000,49.9603,50.5239,49.9603,50.3741,1279130.3711565,0
+XRAY.US,D,20150303,000000,50.1389,50.2798,49.5981,50.0545,887398.71051107,0
+XRAY.US,D,20150304,000000,49.6933,49.9881,49.1198,49.3163,1155697.8376573,0
+XRAY.US,D,20150305,000000,49.3857,49.7807,49.3857,49.6358,803517.75718066,0
+XRAY.US,D,20150306,000000,49.4333,49.5981,48.3646,48.6584,944241.44701136,0
+XRAY.US,D,20150309,000000,48.8261,48.969,48.581,48.9025,813167.06490144,0
+XRAY.US,D,20150310,000000,48.318,48.5453,47.9608,48.2237,1185073.0513129,0
+XRAY.US,D,20150311,000000,48.0818,48.5185,48.065,48.1761,1050817.1689968,0
+XRAY.US,D,20150312,000000,48.4788,48.9025,48.2237,48.3736,952087.87102326,0
+XRAY.US,D,20150313,000000,48.3934,48.4689,47.168,47.6561,1094613.4368023,0
+XRAY.US,D,20150316,000000,48.0372,48.1493,47.8298,48.0372,1509366.3805364,0
+XRAY.US,D,20150317,000000,47.7147,48.327,47.4974,48.2139,1241172.0604922,0
+XRAY.US,D,20150318,000000,48.1959,49.346,47.8675,49.1099,1194722.3590336,0
+XRAY.US,D,20150319,000000,49.0811,49.2418,48.7358,48.9788,736703.22956841,0
+XRAY.US,D,20150320,000000,49.1952,49.3857,48.4689,48.8449,1475533.8417581,0
+XRAY.US,D,20150323,000000,48.6197,49.2518,48.6197,48.961,905850.80705074,0
+XRAY.US,D,20150324,000000,48.8648,49.2131,48.6584,48.8261,531081.77278185,0
+XRAY.US,D,20150325,000000,48.8013,49.1417,47.7624,47.8685,669066.36930863,0
+XRAY.US,D,20150326,000000,47.6373,47.9717,47.4041,47.7058,589002.81312143,0
+XRAY.US,D,20150327,000000,47.6473,48.0193,47.4894,47.9618,438949.27567936,0
+XRAY.US,D,20150330,000000,48.1602,48.443,48.0472,48.4232,599702.20738477,0
+XRAY.US,D,20150331,000000,48.2347,48.5473,48.0382,48.057,743520.7300103,0
+XRAY.US,D,20150401,000000,47.9817,47.9817,47.1213,47.4606,935818.58393771,0
+XRAY.US,D,20150402,000000,47.3674,47.8953,47.1878,47.4329,484589.74537818,0
+XRAY.US,D,20150406,000000,47.1778,47.9419,47.0359,47.9321,947470.31196566,0
+XRAY.US,D,20150407,000000,47.9915,48.4232,47.801,47.811,511379.04534072,0
+XRAY.US,D,20150408,000000,48.1503,48.9154,47.7712,47.9321,572907.86861924,0
+XRAY.US,D,20150409,000000,47.9618,48.5205,47.8755,48.5105,582322.3681208,0
+XRAY.US,D,20150410,000000,48.5006,48.9055,48.3954,48.8191,596630.55308368,0
+XRAY.US,D,20150413,000000,48.7556,48.9253,48.4142,48.4807,660593.1182051,0
+XRAY.US,D,20150414,000000,48.3468,48.6415,48.057,48.4232,655722.61123752,0
+XRAY.US,D,20150415,000000,48.6604,48.6892,48.1781,48.2207,437793.37427407,0
+XRAY.US,D,20150416,000000,48.1305,48.1602,47.8685,48.0472,486829.99718635,0
+XRAY.US,D,20150417,000000,47.7435,47.7435,47.2434,47.554,587842.88067375,0
+XRAY.US,D,20150420,000000,47.9053,48.8479,47.9053,48.699,647951.76927044,0
+XRAY.US,D,20150421,000000,48.8777,49.2826,48.5998,48.972,946058.4393686,0
+XRAY.US,D,20150422,000000,49.0086,49.6685,48.8102,49.4175,1013350.645504,0
+XRAY.US,D,20150423,000000,49.3192,49.602,48.8389,49.216,608174.4507277,0
+XRAY.US,D,20150424,000000,49.349,49.6685,48.8677,49.5028,516143.73744555,0
+XRAY.US,D,20150427,000000,49.5396,49.7747,48.1007,48.2535,825479.88388133,0
+XRAY.US,D,20150428,000000,48.3002,48.6693,47.6671,48.6117,447174.61767591,0
+XRAY.US,D,20150429,000000,48.2159,48.6217,48.0193,48.1503,494969.67953212,0
+XRAY.US,D,20150430,000000,48.1206,48.3954,47.6105,48.1602,999045.48382297,0
+XRAY.US,D,20150501,000000,48.3568,48.7646,48.075,48.5641,806946.15873325,0
+XRAY.US,D,20150504,000000,48.8479,49.6874,48.6892,49.6398,1258809.8864692,0
+XRAY.US,D,20150505,000000,49.7559,50.0099,49.1515,49.226,1372861.1765666,0
+XRAY.US,D,20150506,000000,49.1615,49.5742,47.677,48.057,1485165.0097881,0
+XRAY.US,D,20150507,000000,48.2912,48.5741,47.811,47.9231,1050296.1567679,0
+XRAY.US,D,20150508,000000,48.2257,48.6117,47.9231,48.2625,1132050.7352376,0
+XRAY.US,D,20150511,000000,48.1781,48.2347,47.7356,47.7435,541034.41644247,0
+XRAY.US,D,20150512,000000,47.4041,47.7812,47.1114,47.677,767724.11627973,0
+XRAY.US,D,20150513,000000,47.8854,48.1056,47.6283,48.0015,1201409.8583585,0
+XRAY.US,D,20150514,000000,48.32,48.8013,48.0828,48.7457,625007.07598724,0
+XRAY.US,D,20150515,000000,48.9442,49.1029,48.6316,49.094,779805.1503222,0
+XRAY.US,D,20150518,000000,48.8876,49.6963,48.8677,49.6199,903108.69046503,0
+XRAY.US,D,20150519,000000,49.3977,49.7847,49.2071,49.7063,755992.77516458,0
+XRAY.US,D,20150520,000000,49.7161,49.9593,49.5396,49.6785,535563.2841588,0
+XRAY.US,D,20150521,000000,49.5564,49.7063,49.1227,49.4552,857987.21747391,0
+XRAY.US,D,20150522,000000,49.3292,49.3788,48.9442,48.972,695326.5949575,0
+XRAY.US,D,20150526,000000,48.9998,49.094,48.1602,48.32,947400.77648442,0
+XRAY.US,D,20150527,000000,48.3369,49.0176,48.1881,48.9818,457375.1704435,0
+XRAY.US,D,20150528,000000,48.9442,49.2826,48.6217,49.2448,701453.77939011,0
+XRAY.US,D,20150529,000000,49.1317,49.226,48.583,49.1317,835431.51978134,0
+XRAY.US,D,20150601,000000,49.3788,49.7559,49.0086,49.3977,884261.55177115,0
+XRAY.US,D,20150602,000000,49.094,49.6398,48.7457,49.4175,415405.97260127,0
+XRAY.US,D,20150603,000000,49.6398,49.8392,49.1982,49.7946,720426.88815868,0
+XRAY.US,D,20150604,000000,49.5564,49.5832,48.9253,49.0354,723073.26748763,0
+XRAY.US,D,20150605,000000,48.9154,49.4175,48.3855,49.3589,618551.36159984,0
+XRAY.US,D,20150608,000000,49.4075,49.6497,49.0642,49.1317,552895.75867468,0
+XRAY.US,D,20150609,000000,49.216,49.2826,48.8965,48.9908,339040.89780679,0
+XRAY.US,D,20150610,000000,49.0256,49.6685,48.9908,49.6199,489847.23241518,0
+XRAY.US,D,20150611,000000,49.8988,49.9166,49.4175,49.8104,558530.14817514,0
+XRAY.US,D,20150612,000000,49.5564,49.6497,49.1704,49.2071,418298.24551601,0
+XRAY.US,D,20150615,000000,48.5293,48.9908,48.5205,48.8389,454090.87865635,0
+XRAY.US,D,20150616,000000,48.8389,49.2826,48.6415,49.0543,590171.8154145,0
+XRAY.US,D,20150617,000000,49.1803,49.9077,49.0841,49.6963,558402.16257926,0
+XRAY.US,D,20150618,000000,49.8988,50.642,49.8194,50.2084,706130.79632297,0
+XRAY.US,D,20150619,000000,50.0575,50.3413,49.9365,50.0952,1071900.5284564,0
+XRAY.US,D,20150622,000000,50.3691,50.7303,50.1052,50.4326,1419883.2860446,0
+XRAY.US,D,20150623,000000,50.387,50.52,49.859,50.1428,926388.96802718,0
+XRAY.US,D,20150624,000000,50.0505,50.1349,49.3302,49.3699,506985.20913575,0
+XRAY.US,D,20150625,000000,49.3987,49.5048,49.095,49.4859,607870.10702727,0
+XRAY.US,D,20150626,000000,49.6219,49.7767,49.35,49.4859,1480550.4740122,0
+XRAY.US,D,20150629,000000,49.1625,49.4859,48.5006,48.5373,616119.63527815,0
+XRAY.US,D,20150630,000000,48.9918,49.3103,48.6316,48.7457,701968.74505541,0
+XRAY.US,D,20150701,000000,49.095,49.1327,48.6504,48.9263,625848.55608613,0
+XRAY.US,D,20150702,000000,49.1992,49.1992,48.4044,48.5919,504022.39297919,0
+XRAY.US,D,20150706,000000,48.4708,49.0086,48.2625,49.0086,1086092.8209506,0
+XRAY.US,D,20150707,000000,49.1139,49.3987,48.5641,49.3401,713203.26019601,0
+XRAY.US,D,20150708,000000,49.1427,49.35,48.3468,48.452,541140.2313052,0
+XRAY.US,D,20150709,000000,48.955,49.2458,47.9409,48.0828,725578.56033294,0
+XRAY.US,D,20150710,000000,48.5919,48.8301,48.2625,48.6415,703368.5245253,0
+XRAY.US,D,20150713,000000,48.6892,49.4761,48.6792,49.3699,780356.39536902,0
+XRAY.US,D,20150714,000000,49.5048,49.7569,49.3103,49.612,483472.13887559,0
+XRAY.US,D,20150715,000000,49.612,49.9841,49.3401,49.4959,703726.2795374,0
+XRAY.US,D,20150716,000000,49.8124,49.8313,49.3798,49.6318,417090.94832024,0
+XRAY.US,D,20150717,000000,49.5326,49.7281,49.3987,49.7083,362946.99469998,0
+XRAY.US,D,20150720,000000,49.8808,49.9474,49.4761,49.6318,468700.38403787,0
+XRAY.US,D,20150721,000000,49.5584,49.7083,48.9065,49.2924,644251.27235652,0
+XRAY.US,D,20150722,000000,49.1803,49.8035,49.1427,49.7083,408842.42782995,0
+XRAY.US,D,20150723,000000,49.6705,50.0119,49.3699,49.8512,628811.37224269,0
+XRAY.US,D,20150724,000000,49.861,49.9285,48.9828,49.1427,457066.79570068,0
+XRAY.US,D,20150727,000000,48.9828,49.1992,48.6792,48.7933,594226.03629812,0
+XRAY.US,D,20150728,000000,49.1039,49.7281,48.7844,49.7181,639810.07140348,0
+XRAY.US,D,20150729,000000,49.7181,50.8553,49.6894,50.8176,1440806.4115693,0
+XRAY.US,D,20150730,000000,51.0072,53.3023,50.9476,53.0107,2061033.6790427,0
+XRAY.US,D,20150731,000000,53.0017,54.0316,52.7069,53.8114,1529094.3019925,0
+XRAY.US,D,20150803,000000,53.6189,53.7975,52.2744,52.9094,972040.52309256,0
+XRAY.US,D,20150804,000000,52.9193,53.348,52.6008,52.842,702520.99786283,0
+XRAY.US,D,20150805,000000,53.4264,53.6457,52.9838,53.3678,1010368.6818962,0
+XRAY.US,D,20150806,000000,53.5137,53.6099,52.4609,52.6971,577962.79577615,0
+XRAY.US,D,20150807,000000,52.7159,52.9193,52.4231,52.7457,1171538.8264889,0
+XRAY.US,D,20150810,000000,53.1684,53.3678,52.9749,53.1396,513537.6685405,0
+XRAY.US,D,20150811,000000,52.9193,53.1496,52.4519,52.9292,932594.7577864,0
+XRAY.US,D,20150812,000000,52.4708,54.2301,52.2178,54.1755,1415193.168224,0
+XRAY.US,D,20150813,000000,54.1279,54.381,53.8203,53.9175,1014283.8318173,0
+XRAY.US,D,20150814,000000,53.8689,54.1755,53.5524,53.6983,597615.13518741,0
+XRAY.US,D,20150817,000000,53.5335,53.9741,53.2637,53.6546,757937.75311769,0
+XRAY.US,D,20150818,000000,53.8501,54.4753,53.8203,54.0793,1011428.8460447,0
+XRAY.US,D,20150819,000000,53.8302,53.9365,53.1208,53.6635,426928.70727274,0
+XRAY.US,D,20150820,000000,53.1396,53.2735,52.4708,52.4708,622677.13348589,0
+XRAY.US,D,20150821,000000,52.1413,52.3686,50.6946,50.7134,1168895.4704418,0
+XRAY.US,D,20150824,000000,48.5473,50.9972,47.3853,48.7457,1417844.586356,0
+XRAY.US,D,20150825,000000,49.8412,49.9573,48.2823,48.2823,1006033.2958058,0
+XRAY.US,D,20150826,000000,49.4761,50.0972,48.32,49.7866,1308065.1934311,0
+XRAY.US,D,20150827,000000,50.4742,50.7234,49.5048,50.3621,961301.82616593,0
+XRAY.US,D,20150828,000000,49.9186,50.6351,49.8908,50.3621,674603.00603112,0
+XRAY.US,D,20150831,000000,50.0595,50.5318,49.4185,49.5584,686449.23185438,0
+XRAY.US,D,20150901,000000,48.452,48.7278,47.7524,47.9807,1079427.492359,0
+XRAY.US,D,20150902,000000,48.7655,49.0086,48.32,48.9352,713731.32674909,0
+XRAY.US,D,20150903,000000,49.1525,49.3302,48.6117,48.8589,777394.58697305,0
+XRAY.US,D,20150904,000000,48.2079,48.7457,48.1206,48.4142,691311.67673717,0
+XRAY.US,D,20150908,000000,49.1427,49.603,48.3954,49.5584,674072.92395685,0
+XRAY.US,D,20150909,000000,49.9653,50.0505,48.8023,48.8886,638961.53698041,0
+XRAY.US,D,20150910,000000,48.8886,49.6517,48.5741,49.4473,752563.3658514,0
+XRAY.US,D,20150911,000000,49.2558,49.9285,49.0851,49.7281,588626.91841857,0
+XRAY.US,D,20150914,000000,50.2202,50.9189,50.2202,50.7045,1367606.7128114,0
+XRAY.US,D,20150915,000000,50.8732,51.7424,50.4742,51.3932,938882.17615402,0
+XRAY.US,D,20150916,000000,49.7866,50.7045,49.3599,50.1836,5405280.1674224,0
+XRAY.US,D,20150917,000000,50.2689,51.3981,49.8908,50.6351,2057858.2254001,0
+XRAY.US,D,20150918,000000,50.1934,51.0151,49.9186,49.9841,2388339.2046919,0
+XRAY.US,D,20150921,000000,50.3899,50.8732,49.738,50.2202,1252651.4614581,0
+XRAY.US,D,20150922,000000,49.5048,50.2689,49.0086,49.6517,1340004.1500467,0
+XRAY.US,D,20150923,000000,49.605,50.3285,49.4105,50.1578,1106975.6360514,0
+XRAY.US,D,20150924,000000,49.874,50.3105,49.3421,49.8065,1475402.8328804,0
+XRAY.US,D,20150925,000000,50.2133,50.2719,48.8033,49.1635,1697749.0845426,0
+XRAY.US,D,20150928,000000,49.0474,49.1446,47.4964,47.7802,1373249.1643967,0
+XRAY.US,D,20150929,000000,47.7902,48.4917,47.4309,47.8388,1133593.6167123,0
+XRAY.US,D,20150930,000000,48.4917,48.6226,47.6463,47.8844,1645575.3028903,0
+XRAY.US,D,20151001,000000,48.056,48.1305,47.0895,47.676,1456011.5034639,0
+XRAY.US,D,20151002,000000,47.0231,48.3577,46.8504,48.2625,1893437.0451199,0
+XRAY.US,D,20151005,000000,48.7189,49.6537,48.5561,49.5435,2370863.6281712,0
+XRAY.US,D,20151006,000000,49.3034,49.997,48.8797,49.9028,2020485.4236429,0
+XRAY.US,D,20151007,000000,50.2232,51.7097,49.9275,51.5886,2483075.7551784,0
+XRAY.US,D,20151008,000000,51.3316,52.2892,50.2431,52.2227,1957754.3419716,0
+XRAY.US,D,20151009,000000,52.3358,53.5216,52.2892,53.5117,2135704.7082728,0
+XRAY.US,D,20151012,000000,53.4244,53.743,53.2041,53.6437,1431413.0750403,0
+XRAY.US,D,20151013,000000,53.3956,53.9265,52.0977,53.6615,1058715.9965597,0
+XRAY.US,D,20151014,000000,53.733,53.8967,52.962,53.0543,1283285.3680999,0
+XRAY.US,D,20151015,000000,53.3003,53.4542,52.3924,52.7903,1394337.5626594,0
+XRAY.US,D,20151016,000000,53.0165,53.7528,52.9907,53.6526,1162212.0021593,0
+XRAY.US,D,20151019,000000,53.5703,54.2003,53.1476,53.8491,902049.53407708,0
+XRAY.US,D,20151020,000000,53.8392,53.9642,53.6615,53.9355,657792.55150473,0
+XRAY.US,D,20151021,000000,54.2093,54.8146,53.8679,54.6836,1588233.7248943,0
+XRAY.US,D,20151022,000000,54.9198,55.8496,54.4851,55.5241,2473014.2733732,0
+XRAY.US,D,20151023,000000,55.8128,56.0093,55.533,55.6402,2055549.4458713,0
+XRAY.US,D,20151026,000000,55.8208,56.18,55.1361,55.6869,1372790.6333249,0
+XRAY.US,D,20151027,000000,55.5052,56.19,55.2224,55.8674,1782128.8793687,0
+XRAY.US,D,20151028,000000,55.1461,56.3199,54.9962,56.1234,2844332.7353563,0
+XRAY.US,D,20151029,000000,56.3685,58.5864,55.6591,57.3539,1763435.9280462,0
+XRAY.US,D,20151030,000000,58.1874,58.3234,57.4105,57.6188,2102965.5897429,0
+XRAY.US,D,20151102,000000,57.8659,59.1648,57.7805,59.0319,1322618.2642192,0
+XRAY.US,D,20151103,000000,59.0616,59.136,58.2738,58.7888,1204803.9960507,0
+XRAY.US,D,20151104,000000,59.0121,59.0716,58.5188,58.7371,1066277.2243225,0
+XRAY.US,D,20151105,000000,58.7888,59.155,58.0823,58.2837,1078361.2816469,0
+XRAY.US,D,20151106,000000,58.0455,58.3949,57.7905,58.3769,1018691.7766707,0
+XRAY.US,D,20151109,000000,58.1954,58.3859,56.9868,57.2765,1084093.4239252,0
+XRAY.US,D,20151110,000000,57.4204,58.254,57.212,58.1289,1024499.5009938,0
+XRAY.US,D,20151111,000000,57.9492,58.1189,57.468,57.5167,633329.16300115,0
+XRAY.US,D,20151112,000000,57.212,57.5524,56.4548,56.4836,936845.49198653,0
+XRAY.US,D,20151113,000000,56.4261,56.6722,56.1522,56.2177,1100430.2309708,0
+XRAY.US,D,20151116,000000,56.31,57.1068,56.0848,56.8617,748123.17265894,0
+XRAY.US,D,20151117,000000,56.7754,57.5345,56.4748,57.1733,865242.0860151,0
+XRAY.US,D,20151118,000000,57.2964,57.8758,57.1921,57.6188,709051.28653444,0
+XRAY.US,D,20151119,000000,57.3628,57.8858,56.9292,57.8471,678159.3931796,0
+XRAY.US,D,20151120,000000,58.0921,58.5864,57.724,58.0058,930823.11465604,0
+XRAY.US,D,20151123,000000,58.1091,58.8284,57.7141,58.4305,650542.72176653,0
+XRAY.US,D,20151124,000000,58.2152,58.7074,57.4393,57.8758,969582.59499534,0
+XRAY.US,D,20151125,000000,58.0823,58.1388,57.4879,57.7141,385469.43629282,0
+XRAY.US,D,20151127,000000,57.8471,58.1686,57.6376,57.8659,309855.14314347,0
+XRAY.US,D,20151130,000000,57.8272,58.1388,57.3827,57.4393,1036327.5871264,0
+XRAY.US,D,20151201,000000,57.7042,58.7273,57.6516,58.6797,1060984.4656647,0
+XRAY.US,D,20151202,000000,58.4395,59.2363,58.3403,59.1262,1218937.8384303,0
+XRAY.US,D,20151203,000000,59.0904,59.4546,58.8572,59.2849,2049998.7005005,0
+XRAY.US,D,20151204,000000,59.5607,60.0698,59.0616,59.7324,2082585.6471802,0
+XRAY.US,D,20151207,000000,59.7324,60.0798,59.3693,59.6163,809696.33740375,0
+XRAY.US,D,20151208,000000,59.136,59.5797,58.6409,58.8959,986349.71581604,0
+XRAY.US,D,20151209,000000,58.5188,58.8384,57.468,57.6566,1433094.0197168,0
+XRAY.US,D,20151210,000000,57.59,57.9215,57.1643,57.6376,1043402.0665207,0
+XRAY.US,D,20151211,000000,56.9868,57.2964,56.3299,56.6167,1031151.7286978,0
+XRAY.US,D,20151214,000000,56.8518,56.9093,55.9717,56.5114,794996.13356846,0
+XRAY.US,D,20151215,000000,57.0156,57.1545,55.9329,56.7556,1083640.9394169,0
+XRAY.US,D,20151216,000000,57.0969,57.6278,56.6444,57.2378,1507337.7584536,0
+XRAY.US,D,20151217,000000,57.2309,57.344,56.5977,57.0602,691412.45279692,0
+XRAY.US,D,20151218,000000,56.9778,57.2378,56.435,56.4648,1336780.3238955,0
+XRAY.US,D,20151221,000000,56.9193,57.2021,56.5025,56.8617,622347.59577051,0
+XRAY.US,D,20151222,000000,57.1763,57.6129,56.6186,57.4333,470516.36863451,0
+XRAY.US,D,20151223,000000,57.7369,58.1041,57.2239,57.8699,448817.26744978,0
+XRAY.US,D,20151224,000000,57.7181,57.98,57.5553,57.7459,261258.91161228,0
+XRAY.US,D,20151228,000000,57.6208,58.0595,57.3956,58.0297,408948.24269269,0
+XRAY.US,D,20151229,000000,58.4345,58.9883,58.372,58.6935,365327.3252312,0
+XRAY.US,D,20151230,000000,58.5238,58.5903,58.2092,58.2192,310733.91038447,0
+XRAY.US,D,20151231,000000,58.0197,58.372,57.593,57.6883,358459.43675945,0
+XRAY.US,D,20160104,000000,56.1354,56.7576,55.2612,55.8039,1218656.6732236,0
+XRAY.US,D,20160105,000000,56.172,57.1575,55.8416,56.9421,1487347.8192423,0
+XRAY.US,D,20160106,000000,56.4757,56.951,55.794,56.1155,1055881.1659991,0
+XRAY.US,D,20160107,000000,55.271,55.9042,55.025,55.6213,973477.58970456,0
+XRAY.US,D,20160108,000000,55.8318,56.3021,53.9345,54.0297,1138765.4440986,0
+XRAY.US,D,20160111,000000,54.1359,54.5596,52.578,52.9799,1969945.2219192,0
+XRAY.US,D,20160112,000000,53.1842,53.9057,53.0345,53.5583,1372552.8018238,0
+XRAY.US,D,20160113,000000,53.6685,53.8769,52.5958,52.6345,863113.69563324,0
+XRAY.US,D,20160114,000000,53.0245,53.7707,52.6147,53.5296,1296493.0784904,0
+XRAY.US,D,20160115,000000,52.5879,53.858,52.4509,53.5583,1562438.0768809,0
+XRAY.US,D,20160119,000000,54.247,54.247,53.2299,53.4324,1671018.2346947,0
+XRAY.US,D,20160120,000000,52.8658,54.0872,52.1433,53.6596,1777824.7338569,0
+XRAY.US,D,20160121,000000,53.7906,53.8669,53.0245,53.4224,1465275.8466364,0
+XRAY.US,D,20160122,000000,53.8669,54.5814,53.4422,54.5328,681888.10739023,0
+XRAY.US,D,20160125,000000,54.4643,54.8245,54.2421,54.4455,720294.87152041,0
+XRAY.US,D,20160126,000000,54.5328,56.182,54.3412,56.1452,1395258.6558454,0
+XRAY.US,D,20160127,000000,56.0301,56.7674,55.3584,55.7742,1257025.1424511,0
+XRAY.US,D,20160128,000000,56.182,56.3606,54.8345,55.1103,1077703.2139767,0
+XRAY.US,D,20160129,000000,55.2026,56.2465,54.7303,55.8039,1158463.1327367,0
+XRAY.US,D,20160201,000000,55.4159,57.1575,55.3534,56.9123,1421264.9258237,0
+XRAY.US,D,20160202,000000,56.5987,56.8538,55.8674,56.2018,924857.17191903,0
+XRAY.US,D,20160203,000000,56.7476,57.2329,55.0438,55.8863,1025927.4977605,0
+XRAY.US,D,20160204,000000,56.1452,56.2951,55.4785,56.2366,969752.90653631,0
+XRAY.US,D,20160205,000000,56.2763,56.4995,54.8146,55.924,1251950.0600822,0
+XRAY.US,D,20160208,000000,55.6501,56.2713,53.3639,54.2281,2415415.7164248,0
+XRAY.US,D,20160209,000000,53.7518,54.5913,53.6069,54.0297,1177907.8734649,0
+XRAY.US,D,20160210,000000,54.247,55.2125,54.247,54.7303,1407993.7265157,0
+XRAY.US,D,20160211,000000,53.9255,54.2976,53.091,53.5782,1426484.117958,0
+XRAY.US,D,20160212,000000,53.3251,54.9446,50.6539,51.8863,2246594.653376,0
+XRAY.US,D,20160216,000000,51.2413,54.5527,51.2413,52.8062,1860251.4886452,0
+XRAY.US,D,20160217,000000,53.1644,53.5395,52.4817,53.0067,1803237.4328434,0
+XRAY.US,D,20160218,000000,53.1178,53.4522,52.6048,52.7099,1114761.5944274,0
+XRAY.US,D,20160219,000000,52.6345,53.7906,52.2486,53.4422,918960.76466323,0
+XRAY.US,D,20160222,000000,53.7618,54.0584,53.3163,53.7132,540652.47517602,0
+XRAY.US,D,20160223,000000,53.4909,54.0584,52.6246,53.6854,764513.39101619,0
+XRAY.US,D,20160224,000000,53.3738,55.0815,52.8706,54.8722,973206.50210384,0
+XRAY.US,D,20160225,000000,56.0669,57.7369,55.7841,57.5831,2058011.4050109,0
+XRAY.US,D,20160226,000000,58.0297,58.5903,57.4055,57.5196,3326432.3042981,0
+XRAY.US,D,20160229,000000,57.1951,58.4742,56.7863,57.7945,11918156.751425,0
+XRAY.US,D,20160301,000000,57.9254,58.3075,55.9141,57.2894,4172978.415709,0
+XRAY.US,D,20160302,000000,56.6464,57.5831,56.1155,57.0721,5644109.3514167,0
+XRAY.US,D,20160303,000000,56.9986,57.7369,56.6513,57.471,3080425.8493286,0
+XRAY.US,D,20160304,000000,57.09,58.1825,56.825,57.0354,2618961.1863805,0
+XRAY.US,D,20160307,000000,56.6275,58.0763,56.5849,57.8312,2543096.9686031,0
+XRAY.US,D,20160308,000000,57.6784,59.1768,57.6784,58.3343,3061767.1618664,0
+XRAY.US,D,20160309,000000,58.5814,59.1768,57.86,58.881,2406190.6759155,0
+XRAY.US,D,20160310,000000,58.8711,59.6045,58.239,59.1966,2551875.5711676,0
+XRAY.US,D,20160311,000000,59.5379,60.3715,59.2045,60.1919,1972233.846236,0
+XRAY.US,D,20160314,000000,59.2521,59.661,57.593,58.2192,3325026.4782647,0
+XRAY.US,D,20160315,000000,57.8123,58.5814,57.1475,57.7369,2347401.9537015,0
+XRAY.US,D,20160316,000000,57.9522,58.3343,57.603,58.1041,2196560.3474722,0
+XRAY.US,D,20160317,000000,58.0763,58.2778,57.0999,57.6606,3055458.5805263,0
+XRAY.US,D,20160318,000000,57.7369,58.4167,57.3568,57.5653,3565660.5614891,0
+XRAY.US,D,20160321,000000,57.3092,57.6694,56.8339,56.8835,3162533.1440075,0
+XRAY.US,D,20160322,000000,56.5769,57.9602,56.4826,57.8213,2623323.782007,0
+XRAY.US,D,20160323,000000,57.601,58.2182,57.1653,57.4789,1781603.8360974,0
+XRAY.US,D,20160324,000000,55.79,56.822,55.4765,56.5967,3246178.2813581,0
+XRAY.US,D,20160328,000000,56.9491,57.6774,56.5382,57.3172,1735822.279915,0
+XRAY.US,D,20160329,000000,57.469,58.9981,57.336,58.8334,1362079.1459343,0
+XRAY.US,D,20160330,000000,59.0369,59.2531,58.6459,58.9108,1017695.1014398,0
+XRAY.US,D,20160331,000000,59.0081,59.1778,58.372,58.504,1439135.5444987,0
+XRAY.US,D,20160401,000000,58.2966,58.7421,57.9244,58.372,1527552.4282783,0
+XRAY.US,D,20160404,000000,58.4077,58.9783,58.0803,58.2866,1086981.6657976,0
+XRAY.US,D,20160405,000000,58.0287,58.2082,57.2676,57.591,1530348.9639363,0
+XRAY.US,D,20160406,000000,57.469,57.9602,57.2319,57.9156,1180473.631946,0
+XRAY.US,D,20160407,000000,57.6972,57.9324,56.9103,57.1455,998931.60687546,0
+XRAY.US,D,20160408,000000,57.469,57.469,56.3775,56.691,1096163.3726011,0
+XRAY.US,D,20160411,000000,56.7546,57.1078,56.3487,56.4826,1248035.9179217,0
+XRAY.US,D,20160412,000000,56.444,57.0166,56.2167,56.6811,964497.43502051,0
+XRAY.US,D,20160413,000000,56.8805,56.959,56.3954,56.7644,738269.28953688,0
+XRAY.US,D,20160414,000000,56.6533,57.2031,56.2823,56.9868,916376.86649132,0
+XRAY.US,D,20160415,000000,56.959,57.0612,56.6533,57.0424,603394.6422139,0
+XRAY.US,D,20160418,000000,56.8805,57.989,56.822,57.7935,895924.36516567,0
+XRAY.US,D,20160419,000000,57.9602,58.1368,57.726,57.9324,842228.86501128,0
+XRAY.US,D,20160420,000000,57.9989,58.3432,57.5177,58.1616,633350.32597369,0
+XRAY.US,D,20160421,000000,58.2282,58.3939,57.2031,57.469,957946.99113695,0
+XRAY.US,D,20160422,000000,57.6208,57.9076,57.1356,57.6396,928539.52914218,0
+XRAY.US,D,20160425,000000,57.7072,58.1944,57.6208,58.0088,926278.11436146,0
+XRAY.US,D,20160426,000000,58.1517,58.2916,57.3936,57.5077,894348.22759122,0
+XRAY.US,D,20160427,000000,57.4889,57.9989,56.8905,57.859,761009.40741879,0
+XRAY.US,D,20160428,000000,57.6496,58.1219,57.0662,57.2676,856663.02004884,0
+XRAY.US,D,20160429,000000,56.9302,57.0979,56.0828,56.5769,1092471.9455326,0
+XRAY.US,D,20160502,000000,56.7446,57.5355,56.434,57.1931,971109.35230051,0
+XRAY.US,D,20160503,000000,56.7932,57.213,56.444,56.9302,760553.89962874,0
+XRAY.US,D,20160504,000000,56.6345,56.9868,56.2535,56.8309,922424.43783673,0
+XRAY.US,D,20160505,000000,56.9203,58.0187,56.8707,57.4214,1739339.3644002,0
+XRAY.US,D,20160506,000000,58.3809,58.8522,57.5265,58.6191,2871423.3557376,0
+XRAY.US,D,20160509,000000,58.4345,58.8036,57.3738,57.4491,1448108.6448586,0
+XRAY.US,D,20160510,000000,57.6972,58.2082,57.6298,58.2082,1168255.5424624,0
+XRAY.US,D,20160511,000000,58.0485,58.89,58.0485,58.7421,1629074.2308674,0
+XRAY.US,D,20160512,000000,59.0765,59.0765,58.1567,58.76,1322284.6954614,0
+XRAY.US,D,20160513,000000,58.6747,58.8136,57.989,58.0585,928663.48369567,0
+XRAY.US,D,20160516,000000,57.9701,59.399,57.8977,59.1043,1416589.924412,0
+XRAY.US,D,20160517,000000,59.0369,59.2949,57.3836,57.6298,1439447.9502839,0
+XRAY.US,D,20160518,000000,57.3936,58.112,57.0334,57.9701,1418670.9500458,0
+XRAY.US,D,20160519,000000,57.5444,57.9424,56.8707,57.2487,1148759.4059437,0
+XRAY.US,D,20160520,000000,57.5811,58.3263,57.3172,57.8689,3362550.4441115,0
+XRAY.US,D,20160523,000000,57.8878,58.2082,57.2676,57.2974,1301843.2795024,0
+XRAY.US,D,20160524,000000,57.469,58.6845,57.4591,58.6002,928230.14663875,0
+XRAY.US,D,20160525,000000,58.7937,58.9981,58.5734,58.6369,1023443.3678877,0
+XRAY.US,D,20160526,000000,58.5436,58.8434,58.3343,58.5903,967893.58823398,0
+XRAY.US,D,20160527,000000,59.8406,59.8406,58.7322,59.3008,1222834.8486607,0
+XRAY.US,D,20160531,000000,59.5102,59.5102,58.7123,59.0081,1335559.9258119,0
+XRAY.US,D,20160601,000000,59.0081,59.7294,58.8136,59.3107,1209837.7602352,0
+XRAY.US,D,20160602,000000,59.0567,59.8217,59.0567,59.8128,813321.25227285,0
+XRAY.US,D,20160603,000000,59.662,59.7542,59.2433,59.4714,700903.54210389,0
+XRAY.US,D,20160606,000000,59.4616,59.7761,59.2959,59.5677,736026.01444691,0
+XRAY.US,D,20160607,000000,59.6521,59.9934,59.4903,59.6045,896959.33529927,0
+XRAY.US,D,20160608,000000,59.404,61.0909,59.2055,61.0761,1553552.651693,0
+XRAY.US,D,20160609,000000,60.7903,61.3122,60.6017,61.1624,851159.63942605,0
+XRAY.US,D,20160610,000000,60.8666,60.9907,60.1939,60.3834,982386.19338619,0
+XRAY.US,D,20160613,000000,60.9619,62.494,60.8756,61.4451,2473306.5239464,0
+XRAY.US,D,20160614,000000,61.1445,61.2755,60.4677,61.0195,1204979.3463948,0
+XRAY.US,D,20160615,000000,61.0393,61.2467,60.0788,60.1185,1108993.1727675,0
+XRAY.US,D,20160616,000000,59.9934,60.3408,59.3197,60.2782,1616726.1402666,0
+XRAY.US,D,20160617,000000,59.9379,60.2494,59.3295,59.9934,1574478.8004995,0
+XRAY.US,D,20160620,000000,60.7446,61.1494,60.0986,60.1085,1693131.525485,0
+XRAY.US,D,20160621,000000,60.1185,60.4369,59.8237,60.1839,1115601.0590051,0
+XRAY.US,D,20160622,000000,60.315,60.5898,60.1531,60.3338,798360.03844282,0
+XRAY.US,D,20160623,000000,60.7337,61.6277,60.4012,61.0284,1939730.5436858,0
+XRAY.US,D,20160624,000000,59.2969,59.9547,58.233,58.252,2752116.5941242,0
+XRAY.US,D,20160627,000000,57.6913,58.252,55.92,56.4182,2055100.9924054,0
+XRAY.US,D,20160628,000000,56.8339,57.5474,56.4668,57.5474,1581554.2876544,0
+XRAY.US,D,20160629,000000,57.5573,58.509,57.1009,58.4127,1389982.0213571,0
+XRAY.US,D,20160630,000000,58.6607,58.9753,58.3214,58.9654,1511669.1135016,0
+XRAY.US,D,20160701,000000,59.0726,59.3256,58.7729,59.2393,1245439.9266226,0
+XRAY.US,D,20160705,000000,59.1004,59.3712,58.4037,59.0726,1145784.49666,0
+XRAY.US,D,20160706,000000,58.9267,59.7562,58.499,59.6293,1211701.1095799,0
+XRAY.US,D,20160707,000000,59.4774,59.7086,58.9555,59.4,1007841.2183177,0
+XRAY.US,D,20160708,000000,60.0282,60.295,59.4586,60.2484,1113142.1231473,0
+XRAY.US,D,20160711,000000,60.305,60.7337,60.1721,60.5798,883396.89317852,0
+XRAY.US,D,20160712,000000,60.9609,61.208,59.9448,60.0004,1259957.7257897,0
+XRAY.US,D,20160713,000000,60.0857,60.5372,59.7464,59.8575,1218641.5568146,0
+XRAY.US,D,20160714,000000,60.3814,60.5898,60.056,60.1254,915800.42742956,0
+XRAY.US,D,20160715,000000,60.5134,60.5898,59.7741,59.8386,844379.42612628,0
+XRAY.US,D,20160718,000000,59.8971,60.0857,59.2969,59.659,844823.84854976,0
+XRAY.US,D,20160719,000000,59.6025,59.7464,59.3911,59.6987,551141.24747449,0
+XRAY.US,D,20160720,000000,59.9259,60.3238,59.8674,60.0956,748849.76804972,0
+XRAY.US,D,20160721,000000,59.9448,60.305,59.2016,59.3712,556305.01277592,0
+XRAY.US,D,20160722,000000,59.6025,59.7166,59.2293,59.6203,769076.53100153,0
+XRAY.US,D,20160725,000000,59.6025,59.8188,59.2016,59.3524,442023.95326225,0
+XRAY.US,D,20160726,000000,59.3812,59.9597,59.1182,59.9448,640750.31204092,0
+XRAY.US,D,20160727,000000,59.9448,60.1254,59.41,59.4874,1036396.114847,0
+XRAY.US,D,20160728,000000,59.4973,60.2197,59.4874,59.9716,650462.10091873,0
+XRAY.US,D,20160729,000000,60.0956,60.9986,60.0907,60.8646,2036349.5909683,0
+XRAY.US,D,20160801,000000,60.8259,61.2923,60.57,61.0383,1644534.2861932,0
+XRAY.US,D,20160802,000000,61.0185,61.5414,60.5422,61.4263,1960496.4585573,0
+XRAY.US,D,20160803,000000,61.2745,61.9314,60.8498,61.9115,1595418.0501937,0
+XRAY.US,D,20160804,000000,61.6743,61.6823,60.0857,60.5322,2478540.8324897,0
+XRAY.US,D,20160805,000000,60.9024,61.3389,58.887,58.9068,1627379.1775425,0
+XRAY.US,D,20160808,000000,58.8196,59.0924,57.73,57.8838,1961876.0828152,0
+XRAY.US,D,20160809,000000,57.73,58.1666,57.4531,58.0981,1081932.7852043,0
+XRAY.US,D,20160810,000000,58.1269,58.498,57.8243,58.2232,753939.96682753,0
+XRAY.US,D,20160811,000000,58.4127,58.5586,57.9473,58.3939,932747.93739721,0
+XRAY.US,D,20160812,000000,57.9205,58.3769,57.8153,57.9939,692436.33756395,0
+XRAY.US,D,20160815,000000,58.1169,58.4127,57.8639,57.9473,722704.42710896,0
+XRAY.US,D,20160816,000000,57.9205,57.9205,57.1118,57.1118,865073.78999532,0
+XRAY.US,D,20160817,000000,56.9619,57.1018,56.5214,56.7576,1380016.2768087,0
+XRAY.US,D,20160818,000000,56.7863,57.1871,56.6563,57.0284,767262.56192609,0
+XRAY.US,D,20160819,000000,56.9133,57.7975,56.5601,57.7577,1185005.5313529,0
+XRAY.US,D,20160822,000000,57.7975,57.8054,56.9619,57.4729,890398.81380974,0
+XRAY.US,D,20160823,000000,57.5474,57.7489,57.0919,57.2259,1104806.9352457,0
+XRAY.US,D,20160824,000000,57.2169,57.3777,56.9431,56.9996,1193422.347863,0
+XRAY.US,D,20160825,000000,57.0284,57.9205,56.5601,57.7677,1750923.5724681,0
+XRAY.US,D,20160826,000000,57.4154,58.5338,57.4154,58.3214,1903786.7464559,0
+XRAY.US,D,20160829,000000,58.4395,58.9555,58.4127,58.7997,858350.011289,0
+XRAY.US,D,20160830,000000,58.7183,58.8294,58.233,58.4494,727616.25226102,0
+XRAY.US,D,20160831,000000,58.4494,58.6241,58.1169,58.4127,952356.94310278,0
+XRAY.US,D,20160901,000000,58.5864,58.8294,58.0901,58.5953,846175.25551096,0
+XRAY.US,D,20160902,000000,59.8575,59.8575,58.2817,58.6419,719220.5987235,0
+XRAY.US,D,20160906,000000,58.5864,58.6052,57.8491,58.1666,1022211.8844376,0
+XRAY.US,D,20160907,000000,58.0803,58.4395,57.8739,58.0901,857986.20971332,0
+XRAY.US,D,20160908,000000,58.0535,58.4206,57.3212,57.3539,984440.00948383,0
+XRAY.US,D,20160909,000000,56.8935,57.3112,56.0947,56.1036,1199640.2307494,0
+XRAY.US,D,20160912,000000,57.0096,57.8243,56.2008,57.7677,1227547.1372145,0
+XRAY.US,D,20160913,000000,57.1783,57.3876,56.3517,56.437,728107.03167199,0
+XRAY.US,D,20160914,000000,56.3417,56.8637,56.0083,56.2941,1361513.7922392,0
+XRAY.US,D,20160915,000000,56.0461,57.3588,56.0461,57.0542,926668.11771268,0
+XRAY.US,D,20160916,000000,57.1197,57.1693,56.3021,56.6742,1457829.5035817,0
+XRAY.US,D,20160919,000000,56.9897,57.3112,56.6841,56.7576,1164249.6940874,0
+XRAY.US,D,20160920,000000,56.9719,57.1018,56.4956,56.6186,1080512.8505225,0
+XRAY.US,D,20160921,000000,56.7952,57.1971,56.3983,56.9233,1420650.1918593,0
+XRAY.US,D,20160922,000000,57.0185,57.1197,56.181,57.0364,1934160.6508636,0
+XRAY.US,D,20160923,000000,57.1296,57.3678,56.4082,56.4182,1523038.6685622,0
+XRAY.US,D,20160926,000000,56.0947,56.1662,55.668,55.9121,1564139.1767694,0
+XRAY.US,D,20160927,000000,55.9707,56.6553,55.8396,56.5987,846539.05708666,0
+XRAY.US,D,20160928,000000,56.5481,56.7754,56.1979,56.7556,988748.18603802,0
+XRAY.US,D,20160929,000000,56.4926,56.7318,55.919,56.2425,1581124.9816398,0
+XRAY.US,D,20160930,000000,56.4926,56.7754,56.1592,56.5571,1332745.2504632,0
+XRAY.US,D,20161003,000000,56.2167,56.7843,55.7692,56.188,1590911.3448018,0
+XRAY.US,D,20161004,000000,56.1304,56.567,55.7395,56.052,1380675.3522394,0
+XRAY.US,D,20161005,000000,56.0619,56.2623,55.9002,56.0917,1228709.0851834,0
+XRAY.US,D,20161006,000000,55.8724,56.2525,55.4457,56.2247,1380255.1160703,0
+XRAY.US,D,20161007,000000,56.4638,56.8766,56.1502,56.7843,1272657.524839,0
+XRAY.US,D,20161010,000000,57.0344,57.3578,56.8419,56.9015,733706.14955154,0
+XRAY.US,D,20161011,000000,56.7654,56.7654,54.8632,55.0925,1195180.8901056,0
+XRAY.US,D,20161012,000000,55.1013,55.1579,54.8057,55.0071,1056232.8744476,0
+XRAY.US,D,20161013,000000,54.6658,55.0687,54.2639,55.025,1646434.92268,0
+XRAY.US,D,20161014,000000,55.3991,56.052,55.1778,55.8634,2024371.3485068,0
+XRAY.US,D,20161017,000000,55.7593,56.1681,55.4636,55.5092,1617003.2744309,0
+XRAY.US,D,20161018,000000,56.0718,56.5967,55.9775,56.2068,982936.43067241,0
+XRAY.US,D,20161019,000000,56.2425,56.7099,55.8356,56.5382,1125118.3500877,0
+XRAY.US,D,20161020,000000,56.3388,57.08,55.798,56.1979,1223462.683513,0
+XRAY.US,D,20161021,000000,55.798,55.798,55.0448,55.4814,831454.89646373,0
+XRAY.US,D,20161024,000000,55.8079,55.9141,55.0825,55.1778,819126.96107487,0
+XRAY.US,D,20161025,000000,55.283,55.283,53.9602,54.0178,1779176.1408181,0
+XRAY.US,D,20161026,000000,53.738,53.8729,52.9014,53.1486,1575766.7185431,0
+XRAY.US,D,20161027,000000,53.3787,53.476,52.7119,53.1287,1179328.8159074,0
+XRAY.US,D,20161028,000000,52.9342,54.8632,52.9342,54.2907,2138422.6386042,0
+XRAY.US,D,20161031,000000,54.1815,54.9307,53.5048,54.7869,2164789.6868764,0
+XRAY.US,D,20161101,000000,55.798,56.701,55.022,55.5767,2586015.4769281,0
+XRAY.US,D,20161102,000000,55.8178,57.6794,55.8178,56.8518,2800315.7679801,0
+XRAY.US,D,20161103,000000,57.08,57.5464,56.3586,56.6722,2613895.1738571,0
+XRAY.US,D,20161104,000000,52.5214,58.765,52.3527,57.6714,3901119.8781325,0
+XRAY.US,D,20161107,000000,58.5684,58.5784,57.3866,58.1666,3046544.9380417,0
+XRAY.US,D,20161108,000000,58.0981,58.3214,56.6494,58.0525,1259513.3033662,0
+XRAY.US,D,20161109,000000,59.8793,59.8793,57.0522,58.233,2024486.2332148,0
+XRAY.US,D,20161110,000000,58.9565,59.1668,57.9106,58.1269,1933737.3914127,0
+XRAY.US,D,20161111,000000,57.9463,58.233,57.1951,57.3092,1429330.0338853,0
+XRAY.US,D,20161114,000000,57.3966,57.4919,55.6253,55.8446,2492499.3245252,0
+XRAY.US,D,20161115,000000,56.0441,57.2051,55.6729,57.0711,1483343.9863885,0
+XRAY.US,D,20161116,000000,57.0711,57.7479,56.3289,57.6426,1194702.2038217,0
+XRAY.US,D,20161117,000000,57.4432,58.243,57.4432,58.0029,1396287.5794154,0
+XRAY.US,D,20161118,000000,57.8044,58.0029,57.1376,57.2507,1334635.809344,0
+XRAY.US,D,20161121,000000,57.2329,57.7101,56.7099,56.9878,1350170.438954,0
+XRAY.US,D,20161122,000000,55.7395,57.0711,55.7395,56.96,2759450.0679921,0
+XRAY.US,D,20161123,000000,56.9699,57.6228,56.2068,57.5841,1284226.616498,0
+XRAY.US,D,20161125,000000,56.1929,57.9364,56.1929,57.8143,449953.01364313,0
+XRAY.US,D,20161128,000000,57.729,57.853,57.1475,57.5206,1516434.813367,0
+XRAY.US,D,20161129,000000,57.6625,58.0029,57.5057,57.5464,1010364.6508538,0
+XRAY.US,D,20161130,000000,57.2408,57.4333,55.3306,55.3693,2387483.6159447,0
+XRAY.US,D,20161201,000000,55.5767,56.1681,54.4733,54.6836,2300530.0005526,0
+XRAY.US,D,20161202,000000,54.4733,55.3991,53.9702,54.1527,2132593.7513085,0
+XRAY.US,D,20161205,000000,54.9208,55.408,54.4733,54.5021,2216907.0339352,0
+XRAY.US,D,20161206,000000,54.3294,55.1381,54.2718,55.1203,1415380.6116951,0
+XRAY.US,D,20161207,000000,55.0448,55.3793,54.5517,55.273,1539435.9412437,0
+XRAY.US,D,20161208,000000,55.2632,55.9965,54.8156,55.9587,1495793.8608096,0
+XRAY.US,D,20161209,000000,56.0917,56.2425,55.4368,56.1681,1386136.4069172,0
+XRAY.US,D,20161212,000000,56.0252,56.7456,56.0252,56.3864,1102372.1856421,0
+XRAY.US,D,20161213,000000,56.6623,57.1277,56.2118,56.9312,869438.40114297,0
+XRAY.US,D,20161214,000000,56.96,57.329,56.4003,56.7843,1208846.1238073,0
+XRAY.US,D,20161215,000000,56.9213,57.7101,56.5104,57.5007,1207405.0261529,0
+XRAY.US,D,20161216,000000,57.6714,57.6903,57.0522,57.1763,978762.28627769,0
+XRAY.US,D,20161219,000000,57.329,57.4819,56.7198,56.7942,647607.1151461,0
+XRAY.US,D,20161220,000000,56.9976,57.3578,56.567,57.0434,1273023.341936,0
+XRAY.US,D,20161221,000000,56.7942,57.2149,56.6821,56.8915,791811.61008046,0
+XRAY.US,D,20161222,000000,56.7456,56.7754,55.7195,56.2723,872087.80375372,0
+XRAY.US,D,20161223,000000,56.2068,57.329,56.1006,56.3775,442385.73931673,0
+XRAY.US,D,20161227,000000,56.5769,56.9213,56.1155,56.2167,645046.39546793,0
+XRAY.US,D,20161228,000000,56.1076,56.5174,55.3564,55.4139,1067302.1168502,0
+XRAY.US,D,20161229,000000,55.5062,55.8099,55.3276,55.4963,674737.03819059,0
+XRAY.US,D,20161230,000000,55.545,55.6124,54.8315,55.0131,996323.5224492,0
+XRAY.US,D,20170103,000000,55.2889,55.9647,54.6965,55.8604,1854235.1578783,0
+XRAY.US,D,20170104,000000,55.8883,56.5651,55.8883,56.3169,1001637.4440797,0
+XRAY.US,D,20170105,000000,56.2227,56.447,55.4507,55.5836,1132775.3151072,0
+XRAY.US,D,20170106,000000,55.5926,55.795,55.0795,55.545,1213185.54094,0
+XRAY.US,D,20170109,000000,55.4785,55.9061,55.3465,55.7166,908294.62649961,0
+XRAY.US,D,20170110,000000,55.6223,55.8972,55.1738,55.4328,1593947.7274819,0
+XRAY.US,D,20170111,000000,55.4139,55.8327,54.0268,54.9366,1771833.5971049,0
+XRAY.US,D,20170112,000000,54.8414,55.022,54.0118,54.3145,2010566.036082,0
+XRAY.US,D,20170113,000000,54.3145,55.1917,53.8094,55.0985,1712726.4225422,0
+XRAY.US,D,20170117,000000,54.8603,55.7851,54.5755,55.4328,1669837.1392745,0
+XRAY.US,D,20170118,000000,55.4417,55.4417,53.8005,53.8859,2639331.0513372,0
+XRAY.US,D,20170119,000000,53.7906,54.0614,52.841,53.0493,2261545.7896001,0
+XRAY.US,D,20170120,000000,53.219,53.3926,52.4103,53.3728,5471395.3091799,0
+XRAY.US,D,20170123,000000,53.2963,53.8193,52.582,52.9848,2306127.1029109,0
+XRAY.US,D,20170124,000000,53.0681,54.0416,52.6563,53.5673,1683100.2764978,0
+XRAY.US,D,20170125,000000,53.7806,54.3532,53.604,54.2311,1730422.6986338,0
+XRAY.US,D,20170126,000000,54.12,54.2401,53.723,53.9345,1434580.4665981,0
+XRAY.US,D,20170127,000000,54.0218,54.1101,53.1614,53.9057,2180705.2499922,0
+XRAY.US,D,20170130,000000,53.8193,54.1002,53.209,53.6854,1454366.8381688,0
+XRAY.US,D,20170131,000000,53.5971,54.0516,53.3291,54.0316,2299633.0936209,0
+XRAY.US,D,20170201,000000,54.0316,54.5169,53.6139,54.2212,1657507.1883644,0
+XRAY.US,D,20170202,000000,53.9255,54.1925,53.5673,53.858,1134030.9848117,0
+XRAY.US,D,20170203,000000,54.2113,54.5755,53.6308,54.4485,1226562.5551108,0
+XRAY.US,D,20170206,000000,54.2212,54.5665,54.0029,54.5566,1728163.2993743,0
+XRAY.US,D,20170207,000000,54.763,54.8791,54.2589,54.7253,1328677.9286918,0
+XRAY.US,D,20170208,000000,54.4485,54.6508,53.9642,54.6231,1338689.022467,0
+XRAY.US,D,20170209,000000,54.6698,55.9557,54.6231,55.8516,2327616.5898915,0
+XRAY.US,D,20170210,000000,55.8327,55.9845,55.5112,55.6422,1211387.696034,0
+XRAY.US,D,20170213,000000,55.6223,56.2405,55.2106,56.0689,1376726.9462186,0
+XRAY.US,D,20170214,000000,56.6702,57.079,56.5947,56.9292,2301255.5881828,0
+XRAY.US,D,20170215,000000,56.7436,57.7389,56.5561,57.5335,1522218.3514359,0
+XRAY.US,D,20170216,000000,57.4422,57.8967,57.1753,57.8828,2409793.4200516,0
+XRAY.US,D,20170217,000000,57.7767,60.4549,57.7767,59.7304,4194053.7130838,0
+XRAY.US,D,20170221,000000,59.0845,60.1204,59.0845,59.5588,2519078.0025229,0
+XRAY.US,D,20170222,000000,59.5865,59.794,59.1768,59.403,1497477.828768,0
+XRAY.US,D,20170223,000000,59.4616,59.7156,59.1966,59.5102,1178634.4688556,0
+XRAY.US,D,20170224,000000,59.5777,59.8674,58.9773,59.8327,1047913.8107154,0
+XRAY.US,D,20170227,000000,59.7682,60.0034,59.1768,59.2909,887539.79699471,0
+XRAY.US,D,20170228,000000,59.2621,60.8894,59.0349,60.5293,2598603.4145511,0
+XRAY.US,D,20170301,000000,60.7773,61.7478,60.6831,61.473,1880239.4123354,0
+XRAY.US,D,20170302,000000,61.3191,61.3191,60.4895,60.6543,955828.67836107,0
+XRAY.US,D,20170303,000000,60.4627,60.6256,59.8922,60.3774,1231084.3769116,0
+XRAY.US,D,20170306,000000,60.1006,60.1571,59.5588,59.794,1116851.6899066,0
+XRAY.US,D,20170307,000000,59.6143,59.8138,59.2323,59.6055,1063111.8482859,0
+XRAY.US,D,20170308,000000,59.5588,60.0322,59.3653,59.7404,1357424.2997346,0
+XRAY.US,D,20170309,000000,59.7106,59.8922,59.4903,59.8625,1575352.5289374,0
+XRAY.US,D,20170310,000000,60.3298,60.7128,59.9398,60.4171,1518216.5341034,0
+XRAY.US,D,20170313,000000,60.3198,60.9877,59.9498,60.9292,1856332.3076817,0
+XRAY.US,D,20170314,000000,60.7773,60.8329,60.2623,60.6632,998702.84521983,0
+XRAY.US,D,20170315,000000,60.9192,61.2258,60.4549,60.5293,2148739.0838406,0
+XRAY.US,D,20170316,000000,60.436,60.557,59.7652,60.1293,1993178.1347333,0
+XRAY.US,D,20170317,000000,60.3685,60.8329,60.1383,60.2822,1801507.1078975,0
+XRAY.US,D,20170320,000000,60.2246,60.3398,59.141,59.794,1608102.7328341,0
+XRAY.US,D,20170321,000000,60.0132,60.1006,59.3197,59.4616,1587305.577384,0
+XRAY.US,D,20170322,000000,59.6531,59.9498,59.1966,59.7026,813129.77775934,0
+XRAY.US,D,20170323,000000,59.5865,59.8227,59.2759,59.3842,1178302.9156191,0
+XRAY.US,D,20170324,000000,59.5201,59.9597,59.1966,59.5002,922239.0098868,0
+XRAY.US,D,20170327,000000,59.2998,59.7682,58.9386,59.6143,966495.82428528,0
+XRAY.US,D,20170328,000000,59.3554,60.1869,59.3554,59.9756,913711.33971101,0
+XRAY.US,D,20170329,000000,59.792,60.692,59.5885,60.0589,1116766.0302558,0
+XRAY.US,D,20170330,000000,59.792,60.0589,59.5171,59.783,642176.29328633,0
+XRAY.US,D,20170331,000000,59.41,59.8297,59.3345,59.5845,1026668.2017996,0
+XRAY.US,D,20170403,000000,59.6114,59.9736,59.3256,59.7751,1365909.6439653,0
+XRAY.US,D,20170404,000000,59.6798,59.7751,58.7153,58.9535,1382502.4222026,0
+XRAY.US,D,20170405,000000,59.2184,60.1085,59.0111,59.1559,1504065.5597936,0
+XRAY.US,D,20170406,000000,59.2085,60.2603,59.0507,60.1551,1765194.4702889,0
+XRAY.US,D,20170407,000000,60.2038,60.4052,59.5171,59.6035,1382340.1727465,0
+XRAY.US,D,20170410,000000,59.527,60.0788,59.3345,59.783,685683.3338003,0
+XRAY.US,D,20170411,000000,59.6035,60.1085,59.4586,59.8108,1166058.6243599,0
+XRAY.US,D,20170412,000000,59.5935,59.6997,59.0805,59.1559,965618.06480489,0
+XRAY.US,D,20170413,000000,59.2581,59.2969,58.8374,58.9733,867894.51190764,0
+XRAY.US,D,20170417,000000,59.2283,59.6213,59.1083,59.5558,566927.81723386,0
+XRAY.US,D,20170418,000000,59.2681,59.5845,59.0904,59.2869,922552.42343261,0
+XRAY.US,D,20170419,000000,59.6898,60.0678,58.9823,59.4973,1183773.0401421,0
+XRAY.US,D,20170420,000000,59.7652,60.1551,58.9346,59.8108,1355521.6477266,0
+XRAY.US,D,20170421,000000,59.8297,60.1373,59.2581,59.6699,1394891.8309879,0
+XRAY.US,D,20170424,000000,60.5273,60.692,60.1463,60.434,1194139.8734083,0
+XRAY.US,D,20170425,000000,60.434,60.9282,60.0788,60.0986,1149596.8550002,0
+XRAY.US,D,20170426,000000,60.2227,60.565,60.0986,60.4052,926158.19085036,0
+XRAY.US,D,20170427,000000,60.3854,60.9182,60.0788,60.565,774831.85177368,0
+XRAY.US,D,20170428,000000,60.3278,60.687,60.1135,60.3476,1171956.0393762,0
+XRAY.US,D,20170501,000000,60.5451,60.6186,60.0589,60.1373,790224.38713944,0
+XRAY.US,D,20170502,000000,60.3476,60.4429,60.049,60.3576,968133.43525617,0
+XRAY.US,D,20170503,000000,60.3476,61.8728,60.2137,60.8884,1691308.4865641,0
+XRAY.US,D,20170504,000000,61.0919,62.5059,60.8508,62.3313,1790431.8189313,0
+XRAY.US,D,20170505,000000,62.2152,62.5972,61.8818,62.5883,1024894.543148,0
+XRAY.US,D,20170508,000000,62.2063,62.6746,61.6555,62.4374,2334524.7887871,0
+XRAY.US,D,20170509,000000,61.463,62.3988,60.04,60.3476,2756724.0755759,0
+XRAY.US,D,20170510,000000,60.2891,60.4151,59.4496,59.66,1641832.4800313,0
+XRAY.US,D,20170511,000000,59.4685,59.9091,59.2581,59.8297,1272146.5902161,0
+XRAY.US,D,20170512,000000,59.8297,59.8297,58.7788,58.8274,1547026.3940638,0
+XRAY.US,D,20170515,000000,58.7352,59.3345,58.6677,59.2085,1560649.3018204,0
+XRAY.US,D,20170516,000000,59.3425,59.4685,58.7878,59.3167,972151.37675829,0
+XRAY.US,D,20170517,000000,59.1272,59.1272,58.5,58.5446,1247630.7981614,0
+XRAY.US,D,20170518,000000,58.7878,59.2085,58.3501,58.8374,1044743.3958758,0
+XRAY.US,D,20170519,000000,58.7054,59.2016,58.3343,58.7977,1525154.9658169,0
+XRAY.US,D,20170522,000000,58.7253,59.8843,58.7054,59.7274,1414381.9209431,0
+XRAY.US,D,20170523,000000,58.6389,60.5025,58.2282,60.2603,2207775.7151615,0
+XRAY.US,D,20170524,000000,60.5173,60.7168,59.6798,59.8595,1017132.7710263,0
+XRAY.US,D,20170525,000000,59.9934,60.3576,59.6213,60.1849,802371.93338135,0
+XRAY.US,D,20170526,000000,60.1085,60.2514,59.7274,59.8495,712504.88210197,0
+XRAY.US,D,20170530,000000,59.7096,59.9279,59.4586,59.7572,1777376.280391,0
+XRAY.US,D,20170531,000000,60.04,60.7763,59.5469,60.6136,1480351.9451746,0
+XRAY.US,D,20170601,000000,60.822,61.1415,60.0986,61.1316,1244411.0030525,0
+XRAY.US,D,20170602,000000,61.3092,61.588,61.0819,61.5017,899820.36763549,0
+XRAY.US,D,20170605,000000,61.7974,61.8629,60.8706,60.9768,669671.02566711,0
+XRAY.US,D,20170606,000000,60.947,61.215,60.5551,60.6474,556604.31767338,0
+XRAY.US,D,20170607,000000,60.3854,61.0671,60.2514,60.692,764753.23803839,0
+XRAY.US,D,20170608,000000,60.7019,60.7118,59.9567,60.5451,1068687.7876718,0
+XRAY.US,D,20170609,000000,60.4617,60.7347,60.04,60.4429,1184820.103403,0
+XRAY.US,D,20170612,000000,60.3953,60.9668,59.4973,59.8793,2510463.6649358,0
+XRAY.US,D,20170613,000000,59.8297,60.4052,59.6303,60.3854,873692.15862489,0
+XRAY.US,D,20170614,000000,60.5451,60.9668,60.3854,60.8131,942501.04445953,0
+XRAY.US,D,20170615,000000,60.5551,60.7118,60.1651,60.4151,1080858.5124073,0
+XRAY.US,D,20170616,000000,60.2227,60.8131,59.792,60.7853,1782010.9713788,0
+XRAY.US,D,20170619,000000,61.0819,61.3181,60.8984,61.0551,709392.91737697,0
+XRAY.US,D,20170620,000000,60.9668,61.1167,60.2891,60.4529,989555.4022766,0
+XRAY.US,D,20170621,000000,60.4787,60.8884,60.3963,60.8508,1004015.7590897,0
+XRAY.US,D,20170622,000000,60.8031,61.1504,60.7684,60.9084,847338.21124045,0
+XRAY.US,D,20170623,000000,60.9867,61.0721,60.5948,60.9182,1456287.6298676,0
+XRAY.US,D,20170626,000000,61.0551,61.2248,60.2891,61.1316,888354.06755747,0
+XRAY.US,D,20170627,000000,60.9966,62.0266,60.7903,61.4828,1887202.0303033,0
+XRAY.US,D,20170628,000000,61.6555,62.5903,61.1504,62.3521,1237788.0004059,0
+XRAY.US,D,20170629,000000,62.2747,62.5337,61.2616,61.6655,1222477.0936486,0
+XRAY.US,D,20170630,000000,62.0177,62.1596,61.588,61.9523,798408.41095149,0
+XRAY.US,D,20170703,000000,62.2459,62.5337,61.6456,61.7577,497453.80940488,0
+XRAY.US,D,20170705,000000,61.8639,62.371,61.4432,62.1884,1102782.3442053,0
+XRAY.US,D,20170706,000000,61.8927,62.1794,61.1594,61.4342,2039154.188711,0
+XRAY.US,D,20170707,000000,61.588,61.9979,61.3469,61.7289,1105693.7645714,0
+XRAY.US,D,20170710,000000,61.7577,61.845,61.2348,61.3857,1222685.7000923,0
+XRAY.US,D,20170711,000000,61.5216,62.0951,60.8974,61.2526,1245900.4732156,0
+XRAY.US,D,20170712,000000,61.7289,62.2162,61.4828,61.5404,1087165.0782263,0
+XRAY.US,D,20170713,000000,61.6813,62.2072,61.2616,62.0078,809500.83184784,0
+XRAY.US,D,20170714,000000,62.114,62.3422,62.0177,62.2162,960815.07779735,0
+XRAY.US,D,20170717,000000,62.0177,62.498,61.8312,62.1695,810210.29530846,0
+XRAY.US,D,20170718,000000,62.1596,62.2945,61.6655,62.114,948529.46835359,0
+XRAY.US,D,20170719,000000,62.1794,62.2072,61.6357,61.7389,1825595.6094588,0
+XRAY.US,D,20170720,000000,61.6267,61.6743,60.1929,60.2306,2783560.7402866,0
+XRAY.US,D,20170721,000000,60.2405,60.6126,59.79,60.1264,2943599.1697283,0
+XRAY.US,D,20170724,000000,60.1731,60.2306,59.5905,59.9071,2874956.5643922,0
+XRAY.US,D,20170725,000000,60.1829,60.297,59.6868,60.2494,1171367.5071874,0
+XRAY.US,D,20170726,000000,60.2683,60.4777,59.9716,60.3656,1042866.9456433,0
+XRAY.US,D,20170727,000000,60.2584,60.4221,59.8575,60.1165,1265063.0409765,0
+XRAY.US,D,20170728,000000,60.2117,60.3456,59.4844,59.8674,1081099.3671902,0
+XRAY.US,D,20170731,000000,60.0093,60.0093,59.1242,59.274,1312182.9032324,0
+XRAY.US,D,20170801,000000,59.3494,59.3494,58.0029,58.7848,2442214.0862327,0
+XRAY.US,D,20170802,000000,58.6449,58.7411,57.9274,58.4415,1057412.9621072,0
+XRAY.US,D,20170803,000000,58.3115,58.6835,57.993,58.627,685419.30052377,0
+XRAY.US,D,20170804,000000,58.6359,59.0081,58.1169,58.8522,1504241.9178982,0
+XRAY.US,D,20170807,000000,58.9009,59.6183,58.7312,59.5727,1661553.3471633,0
+XRAY.US,D,20170808,000000,59.2452,59.5539,58.4147,58.6835,2139220.7849974,0
+XRAY.US,D,20170809,000000,56.1602,56.2833,53.3688,53.729,6333414.5768043,0
+XRAY.US,D,20170810,000000,53.3887,53.6735,52.7863,53.0354,3684843.3685489,0
+XRAY.US,D,20170811,000000,53.1088,53.1088,52.0739,52.8746,3732369.3583256,0
+XRAY.US,D,20170814,000000,53.2925,53.6566,51.6382,51.8794,3008854.6916963,0
+XRAY.US,D,20170815,000000,51.7345,51.7345,50.8464,51.3714,3003371.4662855,0
+XRAY.US,D,20170816,000000,51.6035,51.7058,50.388,51.1054,2269125.1570537,0
+XRAY.US,D,20170817,000000,51.0766,51.4577,50.7908,50.8087,1719625.5515924,0
+XRAY.US,D,20170818,000000,50.781,51.1808,50.4732,50.502,1647018.416066,0
+XRAY.US,D,20170821,000000,50.3691,50.7085,50.2024,50.4446,1386086.0188872,0
+XRAY.US,D,20170822,000000,50.3503,51.4875,50.2252,51.3048,1726478.3236553,0
+XRAY.US,D,20170823,000000,51.0002,51.0478,50.5795,50.8563,1253404.2586243,0
+XRAY.US,D,20170824,000000,50.6449,52.3765,50.6449,52.1949,3321109.3128223,0
+XRAY.US,D,20170825,000000,52.2724,52.5958,51.9171,52.3666,1951128.3160432,0
+XRAY.US,D,20170828,000000,52.4718,52.835,52.2822,52.7089,1833139.7052914,0
+XRAY.US,D,20170829,000000,52.4986,53.4572,52.4133,53.224,2355137.5240477,0
+XRAY.US,D,20170830,000000,53.0443,53.3401,52.9024,53.1952,1966628.6817929,0
+XRAY.US,D,20170831,000000,53.1862,54.1269,53.1088,54.0594,1588442.331338,0
+XRAY.US,D,20170901,000000,54.1557,54.2936,53.739,54.1468,1753337.1590991,0
+XRAY.US,D,20170905,000000,54.1369,54.2093,53.4085,53.9821,1286113.1443364,0
+XRAY.US,D,20170906,000000,54.0694,54.8563,53.9721,54.4098,1494856.643454,0
+XRAY.US,D,20170907,000000,54.3998,55.5946,54.1647,55.2612,2714899.9952597,0
+XRAY.US,D,20170908,000000,55.3485,56.1988,55.3485,55.8446,3167323.0301272,0
+XRAY.US,D,20170911,000000,56.1602,56.7794,55.8356,56.6107,2098409.5040817,0
+XRAY.US,D,20170912,000000,56.6007,56.951,56.3884,56.8071,1528274.9926266,0
+XRAY.US,D,20170913,000000,56.6385,57.2011,56.3606,56.5124,2216181.446305,0
+XRAY.US,D,20170914,000000,56.5124,56.5124,54.9366,55.537,2176692.3472932,0
+XRAY.US,D,20170915,000000,56.2267,56.9253,55.9101,56.705,2794884.9461203,0
+XRAY.US,D,20170918,000000,56.5909,56.7396,55.7195,56.1016,2088099.1054089,0
+XRAY.US,D,20170919,000000,56.1016,56.1512,55.1847,55.281,1634946.4518688,0
+XRAY.US,D,20170920,000000,55.7593,56.2177,55.4983,56.0451,1158608.2502628,0
+XRAY.US,D,20170921,000000,55.8823,56.1602,55.0517,55.2422,1156249.0827041,0
+XRAY.US,D,20170922,000000,55.1847,55.9925,55.0895,55.9299,1015433.686659,0
+XRAY.US,D,20170925,000000,55.6918,56.5909,55.528,56.5313,1279116.2625082,0
+XRAY.US,D,20170926,000000,56.5214,57.2209,56.3983,56.9053,1434279.1461795,0
+XRAY.US,D,20170927,000000,57.0314,57.2011,56.2931,57.1138,1254404.9648976,0
+XRAY.US,D,20170928,000000,57.2209,58.0237,56.5501,56.6851,1040999.5652562,0
+XRAY.US,D,20170929,000000,56.5035,57.3062,56.1979,57.2378,1153054.4816101,0
+XRAY.US,D,20171002,000000,55.5052,55.8059,52.5492,53.9087,6763755.5614601,0
+XRAY.US,D,20171003,000000,54.0734,54.4445,52.9927,53.2577,3577262.9092478,0
+XRAY.US,D,20171004,000000,53.1128,54.8375,52.6931,54.7511,4962031.7850341,0
+XRAY.US,D,20171005,000000,54.7591,56.9927,54.5527,56.446,3387998.4147188,0
+XRAY.US,D,20171006,000000,56.3973,56.5997,55.7176,55.9955,3349083.7392475,0
+XRAY.US,D,20171009,000000,55.8902,55.9478,55.5251,55.5926,1072970.770211,0
+XRAY.US,D,20171010,000000,55.6611,55.7375,54.4445,55.0965,2389648.2857081,0
+XRAY.US,D,20171011,000000,54.9823,55.0865,54.5427,54.8573,1466596.0130191,0
+XRAY.US,D,20171012,000000,54.9336,55.9717,54.632,55.8992,1985186.5931953,0
+XRAY.US,D,20171013,000000,55.9855,56.1681,55.3078,55.7176,1471591.4823008,0
+XRAY.US,D,20171016,000000,55.7573,56.6752,55.7474,56.6474,2070365.5421753,0
+XRAY.US,D,20171017,000000,56.6563,57.0175,56.3596,56.9451,1783582.0701503,0
+XRAY.US,D,20171018,000000,56.6097,57.0126,56.5699,56.9451,2551392.8538414,0
+XRAY.US,D,20171019,000000,57.0394,58.0921,56.8359,58.0634,1929711.3878259,0
+XRAY.US,D,20171020,000000,58.254,59.5568,57.6992,59.1827,2318962.949641,0
+XRAY.US,D,20171023,000000,59.3822,59.5082,58.761,59.1658,2410071.5619764,0
+XRAY.US,D,20171024,000000,59.0984,59.1172,58.3601,58.4633,2978256.0566753,0
+XRAY.US,D,20171025,000000,58.2936,58.6469,58.0535,58.3779,1763751.3571132,0
+XRAY.US,D,20171026,000000,58.6945,59.1748,58.3968,58.7342,1261171.069549,0
+XRAY.US,D,20171027,000000,58.3234,58.9525,58.1189,58.7143,1635252.8110905,0
+XRAY.US,D,20171030,000000,58.5526,58.7243,58.0634,58.6469,1368443.1541074,0
+XRAY.US,D,20171031,000000,58.6558,58.9813,58.1874,58.4435,1931797.4522626,0
+XRAY.US,D,20171101,000000,58.7342,59.0894,58.4335,58.5328,1901948.5911261,0
+XRAY.US,D,20171102,000000,58.629,58.9625,58.1785,58.5328,2477595.5530493,0
+XRAY.US,D,20171103,000000,59.4883,63.1639,59.2769,62.0157,4880766.9782148,0
+XRAY.US,D,20171106,000000,62.8959,65.0293,60.3784,61.1465,2963586.0856579,0
+XRAY.US,D,20171107,000000,61.0403,61.6426,60.7069,61.6139,2418729.2332693,0
+XRAY.US,D,20171108,000000,61.6713,61.7746,61.2308,61.7448,1793847.1195961,0
+XRAY.US,D,20171109,000000,61.2398,62.8383,61.2308,62.744,1954053.8450576,0
+XRAY.US,D,20171110,000000,62.4066,62.7818,61.8708,62.7619,2022931.258613,0
+XRAY.US,D,20171113,000000,62.4563,63.3632,62.4454,62.9713,2148047.7600706,0
+XRAY.US,D,20171114,000000,62.5327,63.0646,62.1676,62.5793,2393798.2438484,0
+XRAY.US,D,20171115,000000,62.9515,64.1125,62.744,63.7383,2672964.0535172,0
+XRAY.US,D,20171116,000000,64.0063,64.3675,63.7135,64.2911,1471543.1097921,0
+XRAY.US,D,20171117,000000,64.1809,64.7634,64.0975,64.6473,1454307.3802936,0
+XRAY.US,D,20171120,000000,64.4647,64.6473,63.0884,63.5746,2085902.1873065,0
+XRAY.US,D,20171121,000000,63.2591,64.2266,62.9227,64.1323,1910095.3277961,0
+XRAY.US,D,20171122,000000,63.9676,64.8656,63.7563,64.687,1252977.9758916,0
+XRAY.US,D,20171124,000000,64.3307,64.6771,64.3109,64.6086,616095.44902381,0
+XRAY.US,D,20171127,000000,64.5699,65.2794,63.8614,65.076,1169654.3141716,0
+XRAY.US,D,20171128,000000,65.6039,66.0156,65.3548,65.6336,2029041.3111154,0
+XRAY.US,D,20171129,000000,65.4798,65.5661,64.7634,65.4213,1948684.4965944,0
+XRAY.US,D,20171130,000000,64.4558,65.0393,63.4515,64.1323,2748411.0584074,0
+XRAY.US,D,20171201,000000,64.1224,64.4459,62.6171,63.2392,2008864.9361934,0
+XRAY.US,D,20171204,000000,63.6232,63.91,62.8959,62.9048,1718658.1014188,0
+XRAY.US,D,20171205,000000,62.9614,63.4119,62.6558,62.7907,1577270.2973545,0
+XRAY.US,D,20171206,000000,62.1775,62.9902,62.1775,62.6856,1265951.8858235,0
+XRAY.US,D,20171207,000000,62.3114,62.7391,62.1378,62.1953,2248594.0504014,0
+XRAY.US,D,20171208,000000,63.0785,63.1639,62.0554,62.113,2045573.6237169,0
+XRAY.US,D,20171211,000000,62.0455,62.3114,61.8708,62.2053,1716118.5447132,0
+XRAY.US,D,20171212,000000,62.3015,62.5943,62.0742,62.1953,1114588.2596047,0
+XRAY.US,D,20171213,000000,63.3067,64.1809,63.0983,63.2204,1697548.5401837,0
+XRAY.US,D,20171214,000000,63.1827,63.5558,62.7054,62.8294,979278.2597036,0
+XRAY.US,D,20171215,000000,63.2878,63.9288,62.8006,63.6232,1830562.8614438,0
+XRAY.US,D,20171218,000000,64.4558,64.4558,63.5944,63.784,1413332.8421611,0
+XRAY.US,D,20171219,000000,63.7751,64.1988,63.5002,63.7383,1060484.6164083,0
+XRAY.US,D,20171220,000000,63.6044,63.7939,63.2204,63.3067,1076901.0365411,0
+XRAY.US,D,20171221,000000,63.3454,63.5101,62.4563,62.6756,908562.69081854,0
+XRAY.US,D,20171222,000000,62.5427,63.0497,62.2727,62.9902,627292.6770223,0
+XRAY.US,D,20171226,000000,63.1459,64.1422,63.1459,63.4119,895040.55912168,0
+XRAY.US,D,20171227,000000,63.5101,63.8515,63.0884,63.1926,958827.77389914,0
+XRAY.US,D,20171228,000000,63.402,63.8237,62.8859,63.662,742567.38848509,0
+XRAY.US,D,20171229,000000,63.5399,63.9398,63.0298,63.0884,956951.32366665,0
+XRAY.US,D,20180102,000000,63.2492,64.429,63.2492,64.3427,1692877.5698144,0
+XRAY.US,D,20180103,000000,64.2096,64.4667,63.7096,64.1135,1599982.1979396,0
+XRAY.US,D,20180104,000000,64.2544,64.303,63.8485,64.1135,1098161.7618659,0
+XRAY.US,D,20180105,000000,64.3327,65.1088,64.0162,65.0135,1386942.6153951,0
+XRAY.US,D,20180108,000000,65.0422,65.6168,64.6205,65.453,1240212.6724035,0
+XRAY.US,D,20180109,000000,65.5493,65.5493,62.6746,62.7232,2794912.1556564,0
+XRAY.US,D,20180110,000000,62.743,62.9267,59.9626,60.1453,4518811.6199428,0
+XRAY.US,D,20180111,000000,60.1839,61.6407,59.6045,61.5742,6881692.7764214,0
+XRAY.US,D,20180112,000000,61.85,63.1559,61.4193,63.0497,1739616.4985645,0
+XRAY.US,D,20180116,000000,63.1271,63.1509,62.3025,62.9147,1289945.6578886,0
+XRAY.US,D,20180117,000000,61.7627,61.7627,58.9465,60.039,5535393.1459223,0
+XRAY.US,D,20180118,000000,59.9537,60.3943,59.3871,59.7136,2320055.3621286,0
+XRAY.US,D,20180119,000000,59.915,60.3368,59.2045,59.3683,2357351.5740804,0
+XRAY.US,D,20180122,000000,59.4546,59.656,58.0941,58.2668,2914894.1168699,0
+XRAY.US,D,20180123,000000,57.5007,58.7471,57.1148,58.6221,6809483.7063309,0
+XRAY.US,D,20180124,000000,59.1122,59.8961,58.7084,59.2521,5736417.1988632,0
+XRAY.US,D,20180125,000000,59.0835,60.4042,59.0239,60.1939,2674592.5946427,0
+XRAY.US,D,20180126,000000,60.1453,60.298,59.5429,60.2217,1870232.3496026,0
+XRAY.US,D,20180129,000000,60.0877,60.308,59.3395,59.397,2120612.4855651,0
+XRAY.US,D,20180130,000000,59.2809,59.6461,58.5754,58.8404,1584508.0339655,0
+XRAY.US,D,20180131,000000,58.9376,58.9376,57.8163,58.2768,1991321.8397127,0
+XRAY.US,D,20180201,000000,58.0267,58.3997,57.7786,58.1984,1443813.5691921,0
+XRAY.US,D,20180202,000000,57.9404,58.0653,57.5385,57.5563,1430872.91536,0
+XRAY.US,D,20180205,000000,57.5563,58.0168,56.0907,56.1006,2057725.2010012,0
+XRAY.US,D,20180206,000000,54.7104,56.2633,54.645,56.0242,2162372.0692031,0
+XRAY.US,D,20180207,000000,55.6699,56.6861,52.0173,55.8714,2379664.401469,0
+XRAY.US,D,20180208,000000,55.8714,56.051,54.4812,54.4812,2866806.8044405,0
+XRAY.US,D,20180209,000000,54.7392,55.4775,54.0952,54.7957,3630508.9481757,0
+XRAY.US,D,20180212,000000,55.1897,55.5241,54.5407,54.9892,1646281.7430692,0
+XRAY.US,D,20180213,000000,54.4226,54.8831,53.858,54.6172,1632888.6047288,0
+XRAY.US,D,20180214,000000,54.12,54.9614,54.12,54.7957,1916737.477894,0
+XRAY.US,D,20180215,000000,55.287,55.4775,54.5308,55.2968,1928079.8234186,0
+XRAY.US,D,20180216,000000,55.4943,56.5809,55.4943,55.9955,2023551.0313804,0
+XRAY.US,D,20180220,000000,55.9855,56.705,55.5638,55.7265,3008802.2881452,0
+XRAY.US,D,20180221,000000,55.6412,56.5124,55.5142,55.6313,2399694.6511043,0
+XRAY.US,D,20180222,000000,55.7077,56.0341,54.6826,54.7005,1768281.2409989,0
+XRAY.US,D,20180223,000000,55.4854,55.4854,54.0218,55.277,2212620.0203536,0
+XRAY.US,D,20180226,000000,55.3643,55.3931,54.2212,54.6737,4597628.5762709,0
+XRAY.US,D,20180227,000000,54.8731,55.6501,54.8255,54.9416,2768376.8113644,0
+XRAY.US,D,20180228,000000,54.9992,55.2086,53.6655,53.7221,2802205.3191003,0
+XRAY.US,D,20180301,000000,53.1764,53.9155,52.1423,52.9877,3262760.9819894,0
+XRAY.US,D,20180302,000000,51.673,54.8553,51.1649,54.5894,3154898.349721,0
+XRAY.US,D,20180305,000000,54.1577,54.1577,51.9796,53.5345,2275758.2373062,0
+XRAY.US,D,20180306,000000,53.5048,54.2679,53.3589,54.0218,1595447.275251,0
+XRAY.US,D,20180307,000000,53.8669,54.4028,53.7221,54.0803,1937327.0346609,0
+XRAY.US,D,20180308,000000,54.12,54.8156,54.0029,54.5794,1433274.4088638,0
+XRAY.US,D,20180309,000000,54.9218,55.6987,54.5109,55.2671,2119115.9610779,0
+XRAY.US,D,20180312,000000,55.5042,56.1582,55.1331,55.9855,1461681.1645853,0
+XRAY.US,D,20180313,000000,56.2068,56.4172,55.3346,55.3931,1077706.2372584,0
+XRAY.US,D,20180314,000000,55.6313,55.8288,54.7392,54.9118,1002241.0926775,0
+XRAY.US,D,20180315,000000,54.8057,55.4219,54.4326,54.5794,1295801.7547206,0
+XRAY.US,D,20180316,000000,54.384,55.0468,53.9443,53.984,3832620.3748013,0
+XRAY.US,D,20180319,000000,53.9741,54.3412,52.8628,53.1476,2050629.5586344,0
+XRAY.US,D,20180320,000000,53.3301,53.6387,52.2972,52.3249,1819875.5603076,0
+XRAY.US,D,20180321,000000,52.3061,52.6018,51.4418,51.8754,3265561.5486898,0
+XRAY.US,D,20180322,000000,51.6065,51.7206,50.4406,50.4654,2914889.078067,0
+XRAY.US,D,20180323,000000,50.4942,50.8901,48.5115,48.5959,2666922.5287353,0
+XRAY.US,D,20180326,000000,49.1149,49.8005,48.2099,48.972,3694807.0975761,0
+XRAY.US,D,20180327,000000,49.0186,49.1337,47.7822,47.9449,3210925.807898,0
+XRAY.US,D,20180328,000000,48.1851,49.2875,47.8775,47.9549,1631805.2620866,0
+XRAY.US,D,20180329,000000,48.069,48.6167,47.6165,48.3012,3307093.3784327,0
+XRAY.US,D,20180402,000000,48.0968,48.5591,46.3225,47.0717,2529272.508727,0
+XRAY.US,D,20180403,000000,47.418,47.9945,46.515,47.9161,5273775.4715373,0
+XRAY.US,D,20180404,000000,47.6165,48.7229,47.4756,48.5125,3190991.2955194,0
+XRAY.US,D,20180405,000000,48.5969,48.9253,47.7058,48.0878,2784829.5108787,0
+XRAY.US,D,20180406,000000,47.8775,48.0134,46.8216,47.0617,2562269.6139698,0
+XRAY.US,D,20180409,000000,47.5142,48.0778,47.0429,47.2831,2057578.067954,0
+XRAY.US,D,20180410,000000,47.6463,48.2139,47.2166,47.7634,2195395.3762216,0
+XRAY.US,D,20180411,000000,47.3207,47.8775,47.1392,47.3207,1698115.9094,0
+XRAY.US,D,20180412,000000,47.4944,47.5728,47.0905,47.2235,1199905.2717864,0
+XRAY.US,D,20180413,000000,47.293,47.7356,46.8584,47.0429,1570970.7858597,0
+XRAY.US,D,20180416,000000,47.3982,48.5225,47.1104,48.1851,2995476.6697649,0
+XRAY.US,D,20180417,000000,48.454,48.5026,47.7356,48.2625,1604011.2248083,0
+XRAY.US,D,20180418,000000,48.0778,49.092,47.8318,48.5969,1507508.0699946,0
+XRAY.US,D,20180419,000000,48.2922,48.6554,47.2831,47.7534,1659795.8126812,0
+XRAY.US,D,20180420,000000,47.802,48.0501,47.2206,47.3694,1642145.8935772,0
+XRAY.US,D,20180423,000000,47.5044,47.9072,47.168,47.5044,1478887.6690264,0
+XRAY.US,D,20180424,000000,47.5986,47.812,46.5616,46.9179,2083118.7525363,0
+XRAY.US,D,20180425,000000,46.9476,47.2731,46.4575,47.1968,1748633.9403907,0
+XRAY.US,D,20180426,000000,47.4944,47.9072,47.2235,47.676,1595155.0246778,0
+XRAY.US,D,20180427,000000,47.7822,48.704,47.3694,48.3299,2812777.7355284,0
+XRAY.US,D,20180430,000000,48.3488,48.6742,47.9549,48.3299,3044401.4312509,0
+XRAY.US,D,20180501,000000,48.2237,48.6842,47.7722,48.6167,1908335.7777929,0
+XRAY.US,D,20180502,000000,48.5403,48.9541,48.2823,48.5691,2467375.8528304,0
+XRAY.US,D,20180503,000000,48.1066,48.4064,46.4237,47.2731,2269430.5085147,0
+XRAY.US,D,20180504,000000,47.1392,48.4152,46.7849,47.9945,3154264.4683053,0
+XRAY.US,D,20180507,000000,44.2377,47.5559,44.1613,45.0444,5453265.6960315,0
+XRAY.US,D,20180508,000000,44.969,45.1436,42.4446,42.6936,5873194.4981942,0
+XRAY.US,D,20180509,000000,42.7324,43.2612,42.4724,42.8009,3244043.8444126,0
+XRAY.US,D,20180510,000000,43.7773,45.094,43.5898,44.6813,4619673.3393405,0
+XRAY.US,D,20180511,000000,44.6525,45.3808,44.2675,45.0544,2575854.2268237,0
+XRAY.US,D,20180514,000000,45.0742,45.997,45.0157,45.613,3715345.2585525,0
+XRAY.US,D,20180515,000000,45.3808,46.0834,45.0842,46.0258,3210926.8156586,0
+XRAY.US,D,20180516,000000,45.9296,46.3513,45.8413,45.9782,2874323.690737,0
+XRAY.US,D,20180517,000000,45.9097,46.1965,45.8313,46.0358,2266106.9140643,0
+XRAY.US,D,20180518,000000,46.1607,46.1607,45.3808,45.6031,1665626.7154982,0
+XRAY.US,D,20180521,000000,45.746,45.9147,45.0544,45.3143,1911349.9897399,0
+XRAY.US,D,20180522,000000,45.5455,45.6894,45.2757,45.363,1488818.1419539,0
+XRAY.US,D,20180523,000000,44.969,45.0642,44.452,44.6425,2552604.1820795,0
+XRAY.US,D,20180524,000000,44.6337,44.6435,43.7961,44.3647,3534835.1803337,0
+XRAY.US,D,20180525,000000,44.4332,44.9869,44.3349,44.711,2417295.1899391,0
+XRAY.US,D,20180529,000000,44.4888,44.6039,43.3158,43.9817,2903148.6671064,0
+XRAY.US,D,20180530,000000,44.2675,44.4242,43.5898,43.6354,3364094.3333468,0
+XRAY.US,D,20180531,000000,43.7187,43.7187,41.9573,42.0586,3334964.0055163,0
+XRAY.US,D,20180601,000000,42.1826,42.5845,41.4563,41.6845,3367272.8102712,0
+XRAY.US,D,20180604,000000,41.7916,42.5756,41.4464,42.1826,3598082.235431,0
+XRAY.US,D,20180605,000000,41.234,41.5118,39.9768,40.6,4327083.1507529,0
+XRAY.US,D,20180606,000000,40.6277,41.5317,40.4461,41.2916,2826956.9271348,0
+XRAY.US,D,20180607,000000,41.3213,42.1152,40.7657,41.3898,2597276.1938442,0
+XRAY.US,D,20180608,000000,41.3114,41.3799,41.0028,41.243,1665250.8207953,0
+XRAY.US,D,20180611,000000,41.0693,41.8442,41.0177,41.6657,1931416.5187567,0
+XRAY.US,D,20180612,000000,41.7341,42.4396,41.1288,42.4198,2224209.2672245,0
+XRAY.US,D,20180613,000000,42.3315,42.8881,41.9673,42.7324,2936829.0340345,0
+XRAY.US,D,20180614,000000,42.7423,43.4815,42.2173,43.0955,4088063.5000056,0
+XRAY.US,D,20180615,000000,43.1829,43.7475,42.7136,43.1431,5476667.9126259,0
+XRAY.US,D,20180618,000000,42.7612,43.5153,42.6738,42.9338,4353532.8353941,0
+XRAY.US,D,20180619,000000,42.7711,43.56,42.3414,43.2127,2847033.5337576,0
+XRAY.US,D,20180620,000000,43.1631,43.6999,43.045,43.3258,2327199.3770041,0
+XRAY.US,D,20180621,000000,43.5103,43.7961,42.6043,42.7909,2615045.0286987,0
+XRAY.US,D,20180622,000000,42.8593,43.3754,42.6838,43.1531,2382436.7508726,0
+XRAY.US,D,20180625,000000,43.2027,43.4339,42.5845,42.9526,1798146.226305,0
+XRAY.US,D,20180626,000000,42.9427,42.9774,42.4724,42.5101,2094137.606909,0
+XRAY.US,D,20180627,000000,42.5101,42.9725,42.1926,42.2025,2617592.6474892,0
+XRAY.US,D,20180628,000000,42.3017,42.3017,41.4632,41.9841,2361826.0311331,0
+XRAY.US,D,20180629,000000,41.5684,42.3513,41.5684,42.1052,1497782.1724685,0
+XRAY.US,D,20180702,000000,42.004,42.401,41.2826,42.3117,1986546.0622414,0
+XRAY.US,D,20180703,000000,42.5111,43.1154,42.139,42.8405,1492865.3085134,0
+XRAY.US,D,20180705,000000,43.0618,43.3278,42.6649,43.2047,3136030.0480546,0
+XRAY.US,D,20180706,000000,43.3774,44.0243,43.3178,43.6562,1834867.0069555,0
+XRAY.US,D,20180709,000000,43.5917,44.3111,43.5917,44.0729,2236595.6527279,0
+XRAY.US,D,20180710,000000,44.1652,44.1652,43.3476,43.809,2260031.1254221,0
+XRAY.US,D,20180711,000000,42.6252,43.676,42.6252,43.1948,1218937.8384303,0
+XRAY.US,D,20180712,000000,43.3575,43.7703,43.1948,43.686,1493044.6898997,0
+XRAY.US,D,20180713,000000,43.7505,44.0948,43.5679,43.6294,1168695.9338435,0
+XRAY.US,D,20180716,000000,43.676,43.676,42.8505,43.0222,2722374.5556112,0
+XRAY.US,D,20180717,000000,42.9844,43.9857,42.9596,43.9658,1463942.5793659,0
+XRAY.US,D,20180718,000000,43.7307,43.7991,42.3117,42.5577,3725852.1705418,0
+XRAY.US,D,20180719,000000,43.0519,44.0918,42.4863,43.6194,3145598.7349276,0
+XRAY.US,D,20180720,000000,43.7307,43.7803,43.0717,43.3178,1913085.3534887,0
+XRAY.US,D,20180723,000000,43.1551,46.4763,42.9884,44.7636,4375788.2204286,0
+XRAY.US,D,20180724,000000,44.5602,45.2161,44.5215,44.9551,1789249.7157504,0
+XRAY.US,D,20180725,000000,45.0305,45.1873,44.5404,45.0117,1387146.1830358,0
+XRAY.US,D,20180726,000000,45.09,45.3976,44.6763,45.2061,1705936.1316365,0
+XRAY.US,D,20180727,000000,45.1198,45.5525,45.0216,45.485,2169433.4477096,0
+XRAY.US,D,20180730,000000,44.9273,46.0913,44.85,45.8779,1652086.4441106,0
+XRAY.US,D,20180731,000000,46.0516,46.4763,45.5138,46.2818,1583628.2589639,0
+XRAY.US,D,20180801,000000,45.7341,46.0715,44.9273,45.3778,2768643.8679228,0
+XRAY.US,D,20180802,000000,45.3024,45.4989,44.6187,45.4463,1838878.9018941,0
+XRAY.US,D,20180803,000000,45.5713,46.2143,45.2865,45.9177,1345604.2756869,0
+XRAY.US,D,20180806,000000,46.0248,47.0905,45.8879,46.6004,3161987.9455242,0
+XRAY.US,D,20180807,000000,38.2522,39.2425,37.3561,37.9078,24187257.061072,0
+XRAY.US,D,20180808,000000,37.7014,39.0182,37.7014,38.8515,5624533.6018109,0
+XRAY.US,D,20180809,000000,39.0182,39.5669,38.5438,38.5985,3595907.4880617,0
+XRAY.US,D,20180810,000000,38.4794,38.5132,37.3274,37.5377,4079762.5759642,0
+XRAY.US,D,20180813,000000,37.5189,38.3503,37.4603,38.0675,4394762.3369577,0
+XRAY.US,D,20180814,000000,38.1936,38.2968,37.4315,37.5189,2365361.255309,0
+XRAY.US,D,20180815,000000,37.3561,37.3561,36.3171,36.5275,4440761.5694293,0
+XRAY.US,D,20180816,000000,36.7796,36.8569,36.2685,36.6337,2905313.3368698,0
+XRAY.US,D,20180817,000000,36.5176,37.3859,36.337,37.2023,1965189.5996597,0
+XRAY.US,D,20180820,000000,37.2211,37.615,36.9125,37.3859,2400049.3828346,0
+XRAY.US,D,20180821,000000,37.4999,37.5427,37.0356,37.4901,2187185.150634,0
+XRAY.US,D,20180822,000000,37.4801,37.4801,36.9125,37.4226,2435191.002629,0
+XRAY.US,D,20180823,000000,37.4226,37.4226,36.5573,36.6724,2812141.8385914,0
+XRAY.US,D,20180824,000000,36.6426,37.1239,36.6287,37.0356,2478083.3091785,0
+XRAY.US,D,20180827,000000,37.0654,37.4047,36.7984,37.0554,3352529.2727303,0
+XRAY.US,D,20180828,000000,37.2122,37.8086,37.0941,37.6915,3201362.1598279,0
+XRAY.US,D,20180829,000000,37.7997,38.3741,37.6052,38.0577,2677739.8309886,0
+XRAY.US,D,20180830,000000,37.5189,38.5786,37.376,38.1539,3754146.0570764,0
+XRAY.US,D,20180831,000000,38.2522,38.4506,38.0189,38.4039,1997301.8910981,0
+XRAY.US,D,20180904,000000,38.3077,38.4039,36.98,37.2023,4403831.1745744,0
+XRAY.US,D,20180905,000000,37.1437,38.3593,37.0654,37.9614,4116292.8898619,0
+XRAY.US,D,20180906,000000,38.0189,38.2978,37.4047,37.4226,2316905.1025009,0
+XRAY.US,D,20180907,000000,37.3859,37.5962,36.9711,37.0743,2641606.5747663,0
+XRAY.US,D,20180910,000000,37.2698,37.3274,36.6247,36.7012,2724729.6921274,0
+XRAY.US,D,20180911,000000,36.7111,37.0554,36.0373,36.7408,5755205.8874424,0
+XRAY.US,D,20180912,000000,36.8847,37.5377,36.8847,37.2787,3602135.448554,0
+XRAY.US,D,20180913,000000,37.3084,37.5189,36.8381,37.2698,2695694.0937931,0
+XRAY.US,D,20180914,000000,37.2787,37.4415,36.7796,36.9622,2660858.8332203,0
+XRAY.US,D,20180917,000000,36.8937,37.2886,36.4878,36.6525,1836211.3595925,0
+XRAY.US,D,20180918,000000,36.6059,36.9027,36.3271,36.7408,2551815.1055318,0
+XRAY.US,D,20180919,000000,36.6247,37.5089,36.6247,37.1437,2697616.9010131,0
+XRAY.US,D,20180920,000000,37.2598,37.5476,37.0743,37.1735,3407497.5745192,0
+XRAY.US,D,20180921,000000,36.9622,37.3084,36.6724,37.2886,4752805.5685904,0
+XRAY.US,D,20180924,000000,37.1735,37.1835,36.6059,36.6426,2500891.9547809,0
+XRAY.US,D,20180925,000000,36.5573,36.7696,35.7694,36.0274,2852555.0540711,0
+XRAY.US,D,20180926,000000,35.8905,37.0356,35.8358,36.5861,4449544.2030363,0
+XRAY.US,D,20180927,000000,36.5573,37.2529,36.1445,36.596,2317000.8397577,0
+XRAY.US,D,20180928,000000,36.5473,36.7498,36.2298,36.3926,2155991.9368605,0
+XRAY.US,D,20181001,000000,36.7111,36.8193,36.2487,36.335,2375709.9488844,0
+XRAY.US,D,20181002,000000,36.3261,36.5473,35.9669,36.1445,2560954.4863902,0
+XRAY.US,D,20181003,000000,36.1822,36.3449,35.6989,35.7575,3216626.7095978,0
+XRAY.US,D,20181004,000000,35.6989,35.7764,34.5221,34.8982,3488226.2527007,0
+XRAY.US,D,20181005,000000,34.9845,35.3973,34.653,35.0431,2275677.6164584,0
+XRAY.US,D,20181008,000000,35.0044,35.1889,34.6382,34.7443,1858551.3965173,0
+XRAY.US,D,20181009,000000,34.6868,34.8217,34.3196,34.4745,1909772.8444048,0
+XRAY.US,D,20181010,000000,34.4457,35.0529,34.2423,34.6194,2795237.6623294,0
+XRAY.US,D,20181011,000000,34.7245,34.8684,34.0418,34.406,3327247.5826216,0
+XRAY.US,D,20181012,000000,34.7345,35.1988,34.3098,34.5896,2325841.9234792,0
+XRAY.US,D,20181015,000000,34.5896,35.4073,34.4655,34.9358,2017981.1385582,0
+XRAY.US,D,20181016,000000,34.9746,35.8617,34.8387,35.816,1761506.0665021,0
+XRAY.US,D,20181017,000000,35.7387,35.9967,35.5452,35.7486,1724100.0086453,0
+XRAY.US,D,20181018,000000,35.8349,35.8418,34.2621,34.397,2604264.005827,0
+XRAY.US,D,20181019,000000,35.8438,36.8481,34.9746,34.9845,4456179.29881,0
+XRAY.US,D,20181022,000000,34.8982,34.9944,34.4556,34.6948,2428290.8658181,0
+XRAY.US,D,20181023,000000,34.3574,34.9944,34.0894,34.6779,3390023.0057591,0
+XRAY.US,D,20181024,000000,34.5806,35.4956,33.7412,33.7898,3379247.0216904,0
+XRAY.US,D,20181025,000000,33.7987,34.3574,33.114,33.9337,3094758.2205458,0
+XRAY.US,D,20181026,000000,33.51,33.9138,32.8818,33.1051,3987588.7606772,0
+XRAY.US,D,20181029,000000,33.5199,34.2621,32.7211,33.0952,3171675.5481477,0
+XRAY.US,D,20181030,000000,33.2499,33.8861,32.864,33.7412,3154531.5248636,0
+XRAY.US,D,20181031,000000,33.9535,33.9535,33.124,33.3938,2426880.0009816,0
+XRAY.US,D,20181101,000000,33.4236,34.1252,33.245,33.9833,2996935.90711,0
+XRAY.US,D,20181102,000000,34.2234,34.3008,33.5675,33.7808,3986353.2461848,0
+XRAY.US,D,20181105,000000,33.8563,34.0616,33.5487,33.6826,4934822.2489025,0
+XRAY.US,D,20181106,000000,33.5397,34.406,33.3442,34.2423,2637524.1365859,0
+XRAY.US,D,20181107,000000,34.6194,35.2584,34.3474,35.2088,3055976.5694733,0
+XRAY.US,D,20181108,000000,34.9944,35.6325,34.4843,35.4856,4117349.022968,0
+XRAY.US,D,20181109,000000,35.5352,36.9036,33.8126,34.7731,8839243.5507523,0
+XRAY.US,D,20181112,000000,34.4457,36.0651,33.8861,35.2386,3266970.398005,0
+XRAY.US,D,20181113,000000,35.4271,35.9867,35.0044,35.3973,3295524.2867737,0
+XRAY.US,D,20181114,000000,35.5749,35.9867,34.7731,34.8217,2085042.5675169,0
+XRAY.US,D,20181115,000000,34.5509,35.6801,34.3098,35.6613,3206162.1235537,0
+XRAY.US,D,20181116,000000,35.4469,36.0651,35.0143,35.8696,8319222.9582883,0
+XRAY.US,D,20181119,000000,35.9083,36.2487,35.4469,35.6047,2071255.3947828,0
+XRAY.US,D,20181120,000000,35.3973,35.9282,34.9746,35.6047,2964165.5480015,0
+XRAY.US,D,20181121,000000,35.6701,35.8696,35.4757,35.5749,2234160.9031244,0
+XRAY.US,D,20181123,000000,35.4568,36.3549,35.1502,35.2088,722947.29741294,0
+XRAY.US,D,20181126,000000,35.5452,35.826,35.313,35.6801,2257404.9013051,0
+XRAY.US,D,20181127,000000,35.5452,36.0463,35.2663,35.8538,3190910.6746716,0
+XRAY.US,D,20181128,000000,35.9967,36.211,35.3586,36.2011,3026481.4323066,0
+XRAY.US,D,20181129,000000,36.2011,36.3549,35.6613,35.6701,2296104.9237691,0
+XRAY.US,D,20181130,000000,35.7188,36.5573,35.3973,36.4302,2771362.8060148,0
+XRAY.US,D,20181203,000000,36.596,37.2043,36.3063,36.4779,1835101.8151748,0
+XRAY.US,D,20181204,000000,36.4114,36.5573,35.4073,35.4956,3281275.5596861,0
+XRAY.US,D,20181206,000000,35.0629,35.2088,34.3286,35.1691,3533250.9806745,0
+XRAY.US,D,20181207,000000,35.0331,35.6701,34.6868,35.0143,2017512.5298804,0
+XRAY.US,D,20181210,000000,35.0331,35.2663,34.4556,35.1591,2046851.4641546,0
+XRAY.US,D,20181211,000000,35.4956,36.2863,35.3308,35.6801,3555838.9267062,0
+XRAY.US,D,20181212,000000,36.085,37.5109,36.085,36.7598,5309737.408458,0
+XRAY.US,D,20181213,000000,36.7696,37.1249,35.9083,36.3747,2656853.9926061,0
+XRAY.US,D,20181214,000000,36.2298,36.2298,35.0044,35.6513,2959741.4789786,0
+XRAY.US,D,20181217,000000,35.4956,36.4779,35.2852,35.8438,2751805.1960996,0
+XRAY.US,D,20181218,000000,36.0264,36.1246,34.6382,35.2088,3705991.2246868,0
+XRAY.US,D,20181219,000000,35.1988,35.5253,34.3574,34.6779,3346888.8366662,0
+XRAY.US,D,20181220,000000,34.668,34.8634,33.6915,34.2135,3005559.3145426,0
+XRAY.US,D,20181221,000000,34.406,35.0044,34.1063,34.3772,4237239.2779673,0
+XRAY.US,D,20181224,000000,34.2621,34.5896,33.6826,34.1937,1248785.6918061,0
+XRAY.US,D,20181226,000000,34.3098,35.9083,33.9833,35.8617,2395386.4745501,0
+XRAY.US,D,20181227,000000,35.436,35.8885,34.915,35.8796,2113086.5294232,0
+XRAY.US,D,20181228,000000,36.086,36.4124,35.6701,35.8617,1824358.0794451,0
+XRAY.US,D,20181231,000000,36.0363,36.2923,35.5342,35.9669,1721764.0195803,0
+XRAY.US,D,20190102,000000,35.7287,37.2846,35.4063,36.6267,2999388.7964043,0
+XRAY.US,D,20190103,000000,36.713,37.2658,36.2873,36.6446,2464327.377023,0
+XRAY.US,D,20190104,000000,36.733,38.2978,36.733,37.7093,2884007.2623181,0
+XRAY.US,D,20190107,000000,37.6895,38.7672,37.6796,38.3841,2444323.3291632,0
+XRAY.US,D,20190108,000000,38.9071,39.2474,38.008,38.1251,2356223.8899718,0
+XRAY.US,D,20190109,000000,38.1837,39.0221,38.1837,38.3265,2817576.6914935,0
+XRAY.US,D,20190110,000000,38.1638,38.787,37.8632,38.7037,1958526.2865893,0
+XRAY.US,D,20190111,000000,38.4913,39.4468,38.3265,39.3546,2135509.2027169,0
+XRAY.US,D,20190114,000000,38.9934,39.169,38.5608,38.7334,2198095.1668622,0
+XRAY.US,D,20190115,000000,38.7721,38.8584,38.3603,38.4814,2076024.1179301,0
+XRAY.US,D,20190116,000000,38.4913,39.1978,38.265,38.8118,1498378.7667421,0
+XRAY.US,D,20190117,000000,38.6481,39.2077,38.3454,38.9071,1249871.0499696,0
+XRAY.US,D,20190118,000000,39.179,39.5829,38.6957,39.4667,1932786.0654087,0
+XRAY.US,D,20190122,000000,39.3992,39.4667,38.9656,39.3992,1668704.4163629,0
+XRAY.US,D,20190123,000000,39.5054,39.8408,39.3059,39.6523,2531029.0354483,0
+XRAY.US,D,20190124,000000,39.5629,39.6721,39.1591,39.2375,1411552.1291853,0
+XRAY.US,D,20190125,000000,39.4766,40.1831,39.3824,40.0274,1836030.9704456,0
+XRAY.US,D,20190128,000000,39.7009,39.9003,38.917,39.0916,1721835.5705827,0
+XRAY.US,D,20190129,000000,39.3635,39.9232,39.2375,39.7108,2086135.9877651,0
+XRAY.US,D,20190130,000000,39.7406,40.321,39.4667,40.1831,1545751.576908,0
+XRAY.US,D,20190131,000000,40.1445,40.5692,40.0174,40.5503,1491875.6876066,0
+XRAY.US,D,20190201,000000,40.7448,41.0177,40.3697,40.6862,1672793.9088674,0
+XRAY.US,D,20190204,000000,40.8619,41.6915,40.6862,41.3639,2386921.2855313,0
+XRAY.US,D,20190205,000000,41.5068,42.0854,41.4205,41.7589,2217792.8555003,0
+XRAY.US,D,20190206,000000,41.8274,42.0576,41.6319,41.8274,944067.104428,0
+XRAY.US,D,20190207,000000,41.5268,41.7311,41.1992,41.4305,1370313.5577762,0
+XRAY.US,D,20190208,000000,41.236,41.4305,40.7735,41.1992,985627.15146766,0
+XRAY.US,D,20190211,000000,41.226,41.5654,41.0137,41.5366,1133895.9448916,0
+XRAY.US,D,20190212,000000,41.7013,41.9871,41.4692,41.5466,2760412.4793626,0
+XRAY.US,D,20190213,000000,41.7391,42.6868,41.6716,42.4098,2048401.3999534,0
+XRAY.US,D,20190214,000000,42.143,42.3444,42.0021,42.2223,1182737.0622479,0
+XRAY.US,D,20190215,000000,42.4565,42.4565,42.0954,42.125,1899388.8792085,0
+XRAY.US,D,20190219,000000,42.2918,42.5309,41.9157,42.3811,2120994.4268315,0
+XRAY.US,D,20190220,000000,41.1109,41.5744,40.7547,41.2658,2971651.1937195,0
+XRAY.US,D,20190221,000000,41.1992,41.3303,40.1147,40.3697,3173652.7744399,0
+XRAY.US,D,20190222,000000,40.5791,40.8023,40.1931,40.2427,3036580.2012539,0
+XRAY.US,D,20190225,000000,40.716,40.716,40.1445,40.1543,1751219.8540837,0
+XRAY.US,D,20190226,000000,40.1831,40.2229,39.7058,39.8477,1971536.4759026,0
+XRAY.US,D,20190227,000000,39.6324,40.0452,39.4955,39.8667,2470140.1401492,0
+XRAY.US,D,20190228,000000,39.8865,40.5692,39.8031,40.3697,2445240.3913069,0
+XRAY.US,D,20190301,000000,45.4225,47.802,44.3399,47.4914,10330491.403507,0
+XRAY.US,D,20190304,000000,47.5679,48.5045,46.5061,47.0657,3595579.9658674,0
+XRAY.US,D,20190305,000000,47.4914,47.4914,46.9794,47.3267,2139151.2495162,0
+XRAY.US,D,20190306,000000,47.289,47.415,46.0655,46.1587,2074752.3240561,0
+XRAY.US,D,20190307,000000,46.0903,46.7085,45.7946,46.6122,1745097.7084541,0
+XRAY.US,D,20190308,000000,46.4872,46.9606,45.9157,46.9407,1650385.3442221,0
+XRAY.US,D,20190311,000000,47.1342,47.9995,46.8812,47.8318,1456352.1265458,0
+XRAY.US,D,20190312,000000,47.8506,48.2267,47.5966,47.6453,1394045.3120861,0
+XRAY.US,D,20190313,000000,47.7048,48.0273,47.5113,47.9072,1248754.4512276,0
+XRAY.US,D,20190314,000000,47.9261,47.9261,47.424,47.548,866651.94309095,0
+XRAY.US,D,20190315,000000,47.4626,47.9549,47.173,47.4538,2288020.6682562,0
+XRAY.US,D,20190318,000000,48.2267,48.5641,47.3079,47.8606,2498009.7594722,0
+XRAY.US,D,20190319,000000,47.8318,48.0798,47.6651,47.802,1366172.6694813,0
+XRAY.US,D,20190320,000000,47.7921,47.8169,47.3664,47.3952,1189165.5670992,0
+XRAY.US,D,20190321,000000,47.3267,48.4669,47.3168,48.3518,1167738.5612758,0
+XRAY.US,D,20190322,000000,48.0988,48.3994,47.4914,47.5966,1039171.4875324,0
+XRAY.US,D,20190325,000000,47.6065,47.802,47.1144,47.6849,1261502.6227856,0
+XRAY.US,D,20190326,000000,47.9349,48.071,47.4874,47.8218,858513.26850579,0
+XRAY.US,D,20190327,000000,47.7346,48.0223,47.1828,47.5768,1312492.2857358,0
+XRAY.US,D,20190328,000000,47.6651,48.0998,47.3952,47.7921,772095.78175155,0
+XRAY.US,D,20190329,000000,48.0055,48.0898,47.3267,48.0233,2187150.8867736,0
+XRAY.US,D,20190401,000000,48.2178,48.3726,47.8715,48.2665,1903671.8617478,0
+XRAY.US,D,20190402,000000,48.1791,48.7596,48.0768,48.5661,2241050.9623293,0
+XRAY.US,D,20190403,000000,48.7785,49.4889,48.5859,48.7596,1507559.4657851,0
+XRAY.US,D,20190404,000000,48.7497,48.7884,48.4212,48.6722,1808190.5761799,0
+XRAY.US,D,20190405,000000,48.8955,49.2428,48.7497,48.8073,1065526.4426774,0
+XRAY.US,D,20190408,000000,48.7695,48.8955,48.4113,48.7408,802554.33804949,0
+XRAY.US,D,20190409,000000,48.5283,48.9442,48.5283,48.8271,829184.41183763,0
+XRAY.US,D,20190410,000000,48.9154,49.1189,48.6445,49.0126,927709.13440986,0
+XRAY.US,D,20190411,000000,49.0989,49.0989,48.7884,48.8955,916643.92304965,0
+XRAY.US,D,20190412,000000,48.9154,49.8303,48.9154,49.6189,1303610.8915903,0
+XRAY.US,D,20190415,000000,49.8352,49.8352,49.2329,49.609,804347.14415238,0
+XRAY.US,D,20190416,000000,49.7281,49.875,48.5859,48.7884,1328382.6548367,0
+XRAY.US,D,20190417,000000,48.7785,49.1763,47.0369,47.2206,1785480.6911159,0
+XRAY.US,D,20190418,000000,47.4626,48.189,46.9596,48.1593,2242920.3582377,0
+XRAY.US,D,20190422,000000,47.8616,48.6147,47.548,47.7425,1228508.5408245,0
+XRAY.US,D,20190423,000000,48.0233,48.6147,47.6651,48.189,1468323.3146832,0
+XRAY.US,D,20190424,000000,48.2952,48.9541,48.0055,48.8073,1106634.0052089,0
+XRAY.US,D,20190425,000000,48.5373,48.702,47.3565,48.5949,1247469.5564659,0
+XRAY.US,D,20190426,000000,48.6048,49.4691,48.4788,49.2904,1212465.9998733,0
+XRAY.US,D,20190429,000000,49.2904,49.3599,48.7408,48.9938,1042673.4556087,0
+XRAY.US,D,20190430,000000,49.0801,49.7331,48.8866,49.5187,1428942.0460553,0
+XRAY.US,D,20190501,000000,49.3798,49.4195,48.4987,48.7209,1732312.249754,0
+XRAY.US,D,20190502,000000,48.837,49.8948,48.707,49.875,2052042.4389921,0
+XRAY.US,D,20190503,000000,51.7613,54.118,51.6184,53.3113,4552450.6686863,0
+XRAY.US,D,20190506,000000,52.565,53.1842,51.8705,53.0017,2069048.3990744,0
+XRAY.US,D,20190507,000000,52.5075,53.2735,52.5075,53.0979,2401847.2277405,0
+XRAY.US,D,20190508,000000,53.214,53.4085,52.3825,53.214,2475644.5285326,0
+XRAY.US,D,20190509,000000,52.8678,53.3837,52.6713,53.2537,2000963.0853487,0
+XRAY.US,D,20190510,000000,53.0315,53.6417,52.5264,53.2735,2811833.4638486,0
+XRAY.US,D,20190513,000000,52.5164,53.214,52.3715,53.1356,1690967.8634822,0
+XRAY.US,D,20190514,000000,53.1356,53.9503,52.8965,53.1356,1343743.9496239,0
+XRAY.US,D,20190515,000000,53.0215,53.4472,52.4609,53.2339,1231166.00552,0
+XRAY.US,D,20190516,000000,53.2925,53.863,52.9253,53.1554,2452261.4593895,0
+XRAY.US,D,20190517,000000,52.6038,53.3986,52.1483,52.7099,3303658.9303165,0
+XRAY.US,D,20190520,000000,52.5552,52.9977,52.1681,52.7099,1628447.4037757,0
+XRAY.US,D,20190521,000000,52.9739,53.6129,52.8776,53.1842,1462157.8353479,0
+XRAY.US,D,20190522,000000,53.214,53.214,52.7011,52.8965,1934565.7706239,0
+XRAY.US,D,20190523,000000,52.565,52.6335,50.8028,52.0431,1932079.6252298,0
+XRAY.US,D,20190524,000000,52.4698,52.6038,51.665,52.053,1653867.1570864,0
+XRAY.US,D,20190528,000000,51.8109,52.7199,51.8109,51.9648,3472508.210662,0
+XRAY.US,D,20190529,000000,51.6552,52.2862,51.5311,52.0233,2404356.5516281,0
+XRAY.US,D,20190530,000000,52.1483,52.1979,51.6274,51.8109,984744.35318427,0
+XRAY.US,D,20190531,000000,51.7226,52.3914,51.3346,52.1681,1776624.4909853,0
+XRAY.US,D,20190603,000000,52.3239,52.4509,51.9746,52.1582,1918634.0833385,0
+XRAY.US,D,20190604,000000,52.5075,52.7982,52.2466,52.6811,3261234.2246843,0
+XRAY.US,D,20190605,000000,53.0602,53.7171,52.565,53.6318,1679264.7396638,0
+XRAY.US,D,20190606,000000,53.6973,54.0684,53.3113,53.8729,1492587.1665885,0
+XRAY.US,D,20190607,000000,54.0386,54.3462,53.8729,54.1755,975488.07209651,0
+XRAY.US,D,20190610,000000,54.375,55.3753,54.0882,55.2988,1343976.742322,0
+XRAY.US,D,20190611,000000,55.5072,55.665,54.8225,55.4596,1190443.4075368,0
+XRAY.US,D,20190612,000000,55.4239,55.8873,55.0627,55.1023,1065989.0047917,0
+XRAY.US,D,20190613,000000,55.3088,55.3564,54.7927,55.1708,811703.79651391,0
+XRAY.US,D,20190614,000000,55.1411,55.6263,54.9128,54.9774,674169.66897421,0
+XRAY.US,D,20190617,000000,54.9674,55.0825,54.5427,54.8702,781417.56727815,0
+XRAY.US,D,20190618,000000,55.0627,55.3465,54.8127,55.0438,807325.07671791,0
+XRAY.US,D,20190619,000000,54.9962,56.0033,54.8424,55.926,1025875.0942094,0
+XRAY.US,D,20190620,000000,56.0709,56.5363,55.5767,55.6164,2574896.8542562,0
+XRAY.US,D,20190621,000000,55.8308,57.5206,55.269,57.0224,4777748.6511384,0
+XRAY.US,D,20190624,000000,56.7764,57.5255,55.7275,55.8496,1466128.4121019,0
+XRAY.US,D,20190625,000000,55.9359,56.3427,55.8308,56.0609,1401224.5985825,0
+XRAY.US,D,20190626,000000,56.1096,56.6533,55.4328,55.792,1399481.1727489,0
+XRAY.US,D,20190627,000000,55.7821,56.0331,55.4318,55.8972,1012135.2862235,0
+XRAY.US,D,20190628,000000,55.926,56.6583,55.7424,56.6067,2300913.9573403,0
+XRAY.US,D,20190701,000000,56.7982,57.4452,56.179,56.567,1737302.6802327,0
+XRAY.US,D,20190702,000000,56.567,56.9173,56.2177,56.441,976421.25840977,0
+XRAY.US,D,20190703,000000,56.8577,56.9768,56.3338,56.567,661808.47748565,0
+XRAY.US,D,20190705,000000,56.2554,56.4896,55.6947,56.0609,1001706.9795609,0
+XRAY.US,D,20190708,000000,56.0233,56.1988,55.4031,55.9061,2229197.6821819,0
+XRAY.US,D,20190709,000000,55.8595,56.0133,55.6114,55.8406,1684597.8087456,0
+XRAY.US,D,20190710,000000,56.0331,56.184,55.4685,55.5668,1147399.9368977,0
+XRAY.US,D,20190711,000000,55.7225,55.8774,54.9128,55.0617,1510926.3939413,0
+XRAY.US,D,20190712,000000,55.3554,55.7722,54.9376,55.2184,1562281.8739883,0
+XRAY.US,D,20190715,000000,55.0617,55.4685,54.9764,55.3743,1196612.9179146,0
+XRAY.US,D,20190716,000000,55.5072,55.6064,54.5695,54.7709,1602162.9918726,0
+XRAY.US,D,20190717,000000,54.6756,55.3266,54.3254,55.2184,1241084.3853203,0
+XRAY.US,D,20190718,000000,55.288,55.4685,54.7709,55.288,1174675.9852288,0
+XRAY.US,D,20190719,000000,55.4031,55.4229,54.9664,54.9664,1131920.7341206,0
+XRAY.US,D,20190722,000000,55.015,55.15,54.2083,54.5407,950615.53279036,0
+XRAY.US,D,20190723,000000,54.7809,54.9376,54.383,54.8107,670512.505766,0
+XRAY.US,D,20190724,000000,54.898,55.0051,54.1993,54.898,1067701.1900468,0
+XRAY.US,D,20190725,000000,54.6756,54.6756,53.3559,54.1726,1351525.8769576,0
+XRAY.US,D,20190726,000000,54.3155,54.5011,53.738,54.3354,1033579.4239771,0
+XRAY.US,D,20190729,000000,54.3155,54.7431,54.1726,54.6756,1366463.9122939,0
+XRAY.US,D,20190730,000000,54.373,55.1748,54.1895,54.9664,1329872.1249998,0
+XRAY.US,D,20190731,000000,54.3155,54.637,52.3557,52.8132,2911120.0534324,0
+XRAY.US,D,20190801,000000,52.6663,52.9639,50.6995,51.7553,3044162.5919893,0
+XRAY.US,D,20190802,000000,48.9828,51.4845,47.6423,51.2037,4384336.0458164,0
+XRAY.US,D,20190805,000000,50.9307,51.4943,49.8998,49.9434,3214252.4256302,0
+XRAY.US,D,20190806,000000,49.5822,50.0873,48.5165,50.0685,3107731.1227171,0
+XRAY.US,D,20190807,000000,49.6189,50.1022,49.0305,49.9811,2986797.8354994,0
+XRAY.US,D,20190808,000000,50.3017,51.1987,48.9114,50.7958,2401190.1678309,0
+XRAY.US,D,20190809,000000,50.5933,51.3138,50.5933,50.7958,2125554.5435351,0
+XRAY.US,D,20190812,000000,50.5348,51.3178,50.505,50.7085,1588959.3125245,0
+XRAY.US,D,20190813,000000,50.7561,51.93,50.64,51.7653,1844993.9931995,0
+XRAY.US,D,20190814,000000,51.406,51.4547,50.4852,50.5835,2180341.4484166,0
+XRAY.US,D,20190815,000000,49.6487,50.9397,49.232,50.6995,1168441.9781729,0
+XRAY.US,D,20190816,000000,51.2324,51.3088,50.6599,50.7561,2026202.4495124,0
+XRAY.US,D,20190819,000000,51.2324,52.0759,50.9695,51.921,2080730.3599203,0
+XRAY.US,D,20190820,000000,51.9399,52.1135,51.28,51.5331,1943916.7812077,0
+XRAY.US,D,20190821,000000,51.8833,51.8833,51.3862,51.7851,1480565.5904213,0
+XRAY.US,D,20190822,000000,51.8833,52.0858,51.0588,51.3564,1485609.4322115,0
+XRAY.US,D,20190823,000000,51.3088,51.5817,49.9484,50.1151,1367011.1262983,0
+XRAY.US,D,20190826,000000,50.4455,50.515,49.7281,50.4952,901015.57170408,0
+XRAY.US,D,20190827,000000,50.7382,50.7472,49.8154,50.0099,1475959.1167303,0
+XRAY.US,D,20190828,000000,49.738,50.2431,49.3798,50.1646,1093295.2859407,0
+XRAY.US,D,20190829,000000,50.505,50.6211,49.87,50.4554,1228820.9466097,0
+XRAY.US,D,20190830,000000,50.5835,50.6797,49.9633,50.5835,1440502.0678688,0
+XRAY.US,D,20190903,000000,50.253,50.8911,49.8452,50.1736,1468918.9011963,0
+XRAY.US,D,20190904,000000,50.64,50.64,49.2032,49.7866,1823982.1847422,0
+XRAY.US,D,20190905,000000,50.1736,50.2619,49.7281,50.0972,1450498.0452351,0
+XRAY.US,D,20190906,000000,50.0774,50.1984,49.1179,49.1655,2277561.121015,0
+XRAY.US,D,20190909,000000,49.3302,49.7083,49.0166,49.3103,1571322.4943082,0
+XRAY.US,D,20190910,000000,49.223,49.7767,48.8757,49.6487,1684819.516077,0
+XRAY.US,D,20190911,000000,49.5544,50.0972,49.3103,49.5912,1586656.5795593,0
+XRAY.US,D,20190912,000000,49.7281,50.6301,49.7281,50.1736,1461656.9783309,0
+XRAY.US,D,20190913,000000,50.1151,50.8375,50.0496,50.3295,1426184.8130606,0
+XRAY.US,D,20190916,000000,50.1646,50.1646,49.6189,49.875,1070005.9385332,0
+XRAY.US,D,20190917,000000,49.8352,50.125,49.6586,49.8452,2617710.5554791,0
+XRAY.US,D,20190918,000000,49.8452,49.8799,47.9141,48.3607,2110789.8430216,0
+XRAY.US,D,20190919,000000,48.3508,48.715,47.8854,48.3994,1822788.9961948,0
+XRAY.US,D,20190920,000000,48.3994,49.6685,48.0213,49.5912,4742925.4836929,0
+XRAY.US,D,20190923,000000,49.1655,50.8811,49.0116,50.7085,2318614.2644742,0
+XRAY.US,D,20190924,000000,50.9695,52.0372,50.7085,51.4448,2246645.0414059,0
+XRAY.US,D,20190925,000000,51.29,51.7454,50.8623,51.6115,1965007.1949916,0
+XRAY.US,D,20190926,000000,51.7355,52.2128,51.6581,51.8744,1208987.2102908,0
+XRAY.US,D,20190927,000000,51.5043,51.9886,51.1401,51.3862,1780785.5344923,0
+XRAY.US,D,20190930,000000,51.5241,52.0183,51.2027,51.8049,1443191.7809034,0
+XRAY.US,D,20191001,000000,52.057,52.2515,51.4448,51.9796,1466805.6272233,0
+XRAY.US,D,20191002,000000,51.8843,51.9508,50.2004,50.2788,2775358.5767838,0
+XRAY.US,D,20191003,000000,50.3473,51.0866,49.9018,50.9982,1142162.6050727,0
+XRAY.US,D,20191004,000000,51.3466,52.1979,50.5626,52.1145,1361918.9119993,0
+XRAY.US,D,20191007,000000,51.931,52.5095,51.7752,52.4182,1567899.1315586,0
+XRAY.US,D,20191008,000000,52.31,52.3587,51.5678,51.8049,2407187.3511464,0
+XRAY.US,D,20191009,000000,52.0669,52.8746,51.5143,52.0481,1063020.1420716,0
+XRAY.US,D,20191010,000000,52.0669,52.4619,51.7951,52.3885,783157.96982998,0
+XRAY.US,D,20191011,000000,52.8746,53.1049,52.5522,52.582,1012976.7663224,0
+XRAY.US,D,20191014,000000,52.6306,52.6981,51.8447,51.9796,868940.56740782,0
+XRAY.US,D,20191015,000000,52.0382,52.4668,51.8149,52.2218,1080470.5245773,0
+XRAY.US,D,20191016,000000,52.2515,52.7079,51.9796,52.3885,1328847.2324721,0
+XRAY.US,D,20191017,000000,52.5045,53.5107,52.3587,53.3976,1354351.637673,0
+XRAY.US,D,20191018,000000,53.3103,53.8789,53.2627,53.348,1624136.2039397,0
+XRAY.US,D,20191021,000000,53.8739,53.9325,53.3678,53.5058,1371653.8793709,0
+XRAY.US,D,20191022,000000,53.4869,53.7468,52.7119,52.8746,1434998.687246,0
+XRAY.US,D,20191023,000000,52.7467,53.1049,52.6494,52.8648,1167533.9858745,0
+XRAY.US,D,20191024,000000,53.088,53.1832,51.3267,51.5817,1555758.6396409,0
+XRAY.US,D,20191025,000000,51.2989,51.936,51.2562,51.5777,1274621.6502435,0
+XRAY.US,D,20191028,000000,51.7454,52.1443,51.663,51.8447,988893.30356405,0
+XRAY.US,D,20191029,000000,51.668,52.8151,51.6382,52.562,1079990.8305329,0
+XRAY.US,D,20191030,000000,52.6494,53.7906,52.5522,53.7668,1214159.0376771,0
+XRAY.US,D,20191031,000000,53.6129,53.7568,52.957,53.2329,999413.31644104,0
+XRAY.US,D,20191101,000000,53.4075,54.2599,53.4075,53.8839,882017.26892058,0
+XRAY.US,D,20191104,000000,54.1775,54.8463,53.3103,54.5269,1295244.4631101,0
+XRAY.US,D,20191105,000000,54.6628,54.6995,53.2428,53.348,1841564.5838863,0
+XRAY.US,D,20191106,000000,53.4958,54.3354,53.3103,54.0208,2034626.3203466,0
+XRAY.US,D,20191107,000000,56.5075,58.4504,55.1569,55.4655,4911756.6243476,0
+XRAY.US,D,20191108,000000,55.4953,55.8853,55.0498,55.8,2777812.4738386,0
+XRAY.US,D,20191111,000000,55.4953,55.9439,54.0307,54.1289,2339758.0895698,0
+XRAY.US,D,20191112,000000,54.1289,54.7581,53.728,54.5755,3081683.5345542,0
+XRAY.US,D,20191113,000000,54.7869,55.545,54.3978,54.8851,1758669.2204202,0
+XRAY.US,D,20191114,000000,54.6528,55.3048,54.1389,54.4475,1047543.9625762,0
+XRAY.US,D,20191115,000000,54.5953,55.3237,54.2807,55.0299,1140715.4608546,0
+XRAY.US,D,20191118,000000,54.9734,55.2056,54.1577,54.6816,1216739.9125672,0
+XRAY.US,D,20191119,000000,54.8265,55.1083,54.5566,54.7967,1131145.7662211,0
+XRAY.US,D,20191120,000000,54.6241,55.4387,54.2926,55.0299,1327903.9685529,0
+XRAY.US,D,20191121,000000,55.0121,55.6045,54.6241,55.4854,1138349.2389718,0
+XRAY.US,D,20191122,000000,55.5648,55.8576,55.3525,55.6531,973131.92781962,0
+XRAY.US,D,20191125,000000,55.7404,56.0599,55.6243,56.0321,952798.34224447,0
+XRAY.US,D,20191126,000000,55.924,56.2445,55.285,55.4289,2669432.8603836,0
+XRAY.US,D,20191127,000000,55.6442,55.663,55.3237,55.4953,702011.07100051,0
+XRAY.US,D,20191129,000000,55.3425,55.4149,54.8067,54.9436,693467.27665516,0
+XRAY.US,D,20191202,000000,54.9436,55.2056,54.5665,55.0985,1983639.6806782,0
+XRAY.US,D,20191203,000000,54.9634,55.7801,54.5566,55.5152,1386634.2406523,0
+XRAY.US,D,20191204,000000,55.4099,56.188,55.1569,55.9627,1682406.9372067,0
+XRAY.US,D,20191205,000000,56.1194,56.8776,56.1194,56.6444,1476947.7298763,0
+XRAY.US,D,20191206,000000,56.8081,56.9957,56.3328,56.4112,1234900.7662942,0
+XRAY.US,D,20191209,000000,56.2931,56.3427,55.4755,55.7027,998458.96715524,0
+XRAY.US,D,20191210,000000,55.7503,55.8664,55.3147,55.7503,922379.08860984,0
+XRAY.US,D,20191211,000000,54.6628,55.4755,54.5953,55.1768,1833598.2363634,0
+XRAY.US,D,20191212,000000,55.4099,56.3527,55.0349,55.3326,1096195.6209403,0
+XRAY.US,D,20191213,000000,55.2552,56.1979,54.5269,54.7869,927740.37498839,0
+XRAY.US,D,20191216,000000,55.8099,56.3725,55.4606,55.8952,1395123.6159253,0
+XRAY.US,D,20191217,000000,56.05,56.2833,55.6442,55.8853,938108.21601516,0
+XRAY.US,D,20191218,000000,56.0223,56.0321,55.4011,55.7603,1065624.1954554,0
+XRAY.US,D,20191219,000000,56.0421,56.0599,55.6392,55.8476,1102717.8475271,0
+XRAY.US,D,20191220,000000,55.8952,56.174,55.0935,55.2452,3211589.9221317,0
+XRAY.US,D,20191223,000000,55.2552,55.7404,55.0687,55.5648,1196657.2593809,0
+XRAY.US,D,20191224,000000,55.4199,55.7603,54.6052,55.5946,596183.1073784,0
+XRAY.US,D,20191226,000000,55.6045,55.6045,54.7273,55.0289,728140.28777171,0
+XRAY.US,D,20191227,000000,54.9426,55.4655,54.8057,55.3326,682808.19281572,0
+XRAY.US,D,20191230,000000,55.1857,55.7077,54.766,54.9029,1317961.4024983,0
+XRAY.US,D,20191231,000000,54.8741,55.1956,54.4653,55.0875,1243996.813447,0
+XRAY.US,D,20200102,000000,55.3237,55.9835,54.641,55.4199,1599044.980584,0
+XRAY.US,D,20200103,000000,54.7471,55.2642,54.366,54.8057,934759.42754976,0
+XRAY.US,D,20200106,000000,54.5546,55.1758,54.5249,55.1073,771997.021213,0
+XRAY.US,D,20200107,000000,54.8553,55.4655,54.7957,55.4011,814191.95742907,0
+XRAY.US,D,20200108,000000,55.6343,56.179,55.5548,55.9835,1028856.0500567,0
+XRAY.US,D,20200109,000000,56.0033,56.569,55.8664,56.0233,1198645.5710396,0
+XRAY.US,D,20200110,000000,56.1404,56.432,55.6729,56.2554,906957.32818677,0
+XRAY.US,D,20200113,000000,56.1304,56.7128,56.1155,56.569,1229296.6096117,0
+XRAY.US,D,20200114,000000,56.5591,57.2199,56.1006,57.2001,976977.54225957,0
+XRAY.US,D,20200115,000000,57.1028,58.1944,57.0086,57.5325,1332642.4588822,0
+XRAY.US,D,20200116,000000,57.9205,58.6717,57.7647,58.5446,1604995.8069121,0
+XRAY.US,D,20200117,000000,58.4266,58.7669,58.0833,58.3691,1073973.4920055,0
+XRAY.US,D,20200121,000000,58.3393,59.0071,58.1656,58.7401,1455660.8027759,0
+XRAY.US,D,20200122,000000,58.884,59.2541,58.5446,59.1004,2448829.0267945,0
+XRAY.US,D,20200123,000000,59.0309,59.0309,57.6198,58.0783,939836.52543982,0
+XRAY.US,D,20200124,000000,58.0485,58.1656,56.9193,58.0783,1001829.9263538,0
+XRAY.US,D,20200127,000000,57.5802,58.8444,57.4065,58.1457,1289366.1955451,0
+XRAY.US,D,20200128,000000,58.1854,58.2807,57.4929,57.5127,1111001.6396383,0
+XRAY.US,D,20200129,000000,57.7171,57.8035,57.3172,57.3668,1050328.4051071,0
+XRAY.US,D,20200130,000000,57.1515,57.1515,55.6144,56.1006,1264571.2538049,0
+XRAY.US,D,20200131,000000,55.8576,56.9391,54.1647,54.5149,1670111.250157,0
+XRAY.US,D,20200203,000000,54.7471,57.6,54.0277,54.1458,1360059.593697,0
+XRAY.US,D,20200204,000000,54.6508,55.3038,54.5051,55.0677,1111248.5409847,0
+XRAY.US,D,20200205,000000,55.4556,56.0331,55.1361,55.7027,1113716.5466879,0
+XRAY.US,D,20200206,000000,55.1073,56.2941,55.1073,56.0709,963974.40727041,0
+XRAY.US,D,20200207,000000,56.0331,56.1592,55.5548,55.5846,1289155.5735803,0
+XRAY.US,D,20200210,000000,55.3525,55.9547,55.1461,55.925,534437.61557143,0
+XRAY.US,D,20200211,000000,55.9547,56.7128,55.545,56.4618,546737.33366355,0
+XRAY.US,D,20200212,000000,56.4519,56.6692,56.0609,56.4718,1522905.6441633,0
+XRAY.US,D,20200213,000000,56.4995,56.6643,55.79,56.569,883763.718036,0
+XRAY.US,D,20200214,000000,56.3041,56.4618,54.8841,56.3139,1181772.6353562,0
+XRAY.US,D,20200218,000000,56.3834,56.4519,55.5152,56.3834,1150071.5102416,0
+XRAY.US,D,20200219,000000,56.703,57.337,56.5839,57.0364,963783.9405175,0
+XRAY.US,D,20200220,000000,56.9391,56.9391,55.4099,55.9151,1054726.2723544,0
+XRAY.US,D,20200221,000000,55.6343,55.8814,54.766,55.3425,1439689.8128273,0
+XRAY.US,D,20200224,000000,54.2986,54.4951,53.2587,53.2686,1586120.4509215,0
+XRAY.US,D,20200225,000000,53.2388,54.37,50.0655,50.132,2351915.7134176,0
+XRAY.US,D,20200226,000000,50.6103,51.1084,49.484,49.5326,2540497.9540222,0
+XRAY.US,D,20200227,000000,49.1207,50.1131,48.712,48.8687,4062555.0637624,0
+XRAY.US,D,20200228,000000,48.0978,48.2257,46.0734,47.9321,3345312.6990917,0
+XRAY.US,D,20200302,000000,48.2555,49.2558,46.9208,48.3329,4150230.2357423,0
+XRAY.US,D,20200303,000000,47.7097,49.1684,45.5089,45.9584,2781307.3875906,0
+XRAY.US,D,20200304,000000,46.6569,47.0003,45.7242,46.5696,3957272.2986236,0
+XRAY.US,D,20200305,000000,45.744,45.748,43.7763,44.1176,2631090.5929317,0
+XRAY.US,D,20200306,000000,42.7354,43.9032,42.2977,43.5431,2370928.1248495,0
+XRAY.US,D,20200309,000000,40.8867,41.7133,40.7547,41.0008,3173839.2101505,0
+XRAY.US,D,20200310,000000,41.8492,43.1928,40.8867,43.1531,2602994.2274743,0
+XRAY.US,D,20200311,000000,41.9187,43.1333,40.7349,41.4305,2547943.2893163,0
+XRAY.US,D,20200312,000000,38.9378,40.7399,38.1708,38.8704,4173954.9357279,0
+XRAY.US,D,20200313,000000,40.1941,41.1288,37.0108,39.3854,2890500.2638476,0
+XRAY.US,D,20200316,000000,35.3169,36.4194,33.4594,34.2462,2974916.3380553,0
+XRAY.US,D,20200317,000000,34.9954,35.8052,30.8575,33.6618,5590248.5785244,0
+XRAY.US,D,20200318,000000,31.315,32.6407,30.8665,31.8697,6371011.1014142,0
+XRAY.US,D,20200319,000000,31.5501,34.6064,30.9498,34.1777,4197370.2532101,0
+XRAY.US,D,20200320,000000,34.4814,35.2693,31.443,31.948,4333075.2952655,0
+XRAY.US,D,20200323,000000,31.9094,32.5613,30.7384,31.055,4393131.7803111,0
+XRAY.US,D,20200324,000000,32.5514,33.2917,31.1711,32.9126,6585497.8281766,0
+XRAY.US,D,20200325,000000,32.9691,35.172,32.3827,34.0726,9466019.2465881,0
+XRAY.US,D,20200326,000000,34.5201,38.7324,34.0328,38.4635,3936062.9690892,0
+XRAY.US,D,20200327,000000,36.6863,39.167,36.2387,37.0296,4690437.2807342,0
+XRAY.US,D,20200330,000000,37.0862,38.5399,35.8002,38.269,3273204.405061,0
+XRAY.US,D,20200331,000000,38.0547,39.0301,37.4285,37.9058,3880942.49545,0
+XRAY.US,D,20200401,000000,36.1514,38.2026,36.1226,36.4234,2950832.875297,0
+XRAY.US,D,20200402,000000,36.4918,37.4573,35.8845,36.5811,2982824.2354637,0
+XRAY.US,D,20200403,000000,36.5116,37.106,34.1777,34.6084,2505751.376382,0
+XRAY.US,D,20200406,000000,36.0036,37.0664,35.3497,36.8351,4542270.2711307,0
+XRAY.US,D,20200407,000000,37.7719,38.4932,37.0474,37.1855,2577696.413196,0
+XRAY.US,D,20200408,000000,37.635,38.787,36.9721,38.6411,2452464.0192695,0
+XRAY.US,D,20200409,000000,38.8743,41.1496,38.3464,40.8768,3790314.5849195,0
+XRAY.US,D,20200413,000000,40.2715,40.7974,38.7721,39.2851,2821297.3436194,0
+XRAY.US,D,20200414,000000,39.5858,40.8966,39.3913,39.7932,2806252.4856597,0
+XRAY.US,D,20200415,000000,38.5826,39.421,38.2512,39.0003,1409778.4705338,0
+XRAY.US,D,20200416,000000,38.8932,39.3854,38.0051,38.1529,1804194.8054109,0
+XRAY.US,D,20200417,000000,39.2167,40.4937,38.9219,39.8915,2278015.6210446,0
+XRAY.US,D,20200420,000000,39.3049,40.8569,39.05,40.3012,1390672.3373663,0
+XRAY.US,D,20200421,000000,39.7346,40.1533,38.6799,38.7175,1580947.6157746,0
+XRAY.US,D,20200422,000000,39.2365,39.5809,38.7374,38.9617,1278266.7203245,0
+XRAY.US,D,20200423,000000,39.3347,39.3864,37.7331,37.7817,3179028.1694668,0
+XRAY.US,D,20200424,000000,37.7917,38.4685,37.5754,38.3751,3188611.9727488,0
+XRAY.US,D,20200427,000000,38.7374,40.2516,38.7374,40.1236,2035959.587617,0
+XRAY.US,D,20200428,000000,40.8668,41.3739,39.7932,40.6406,1843688.9432258,0
+XRAY.US,D,20200429,000000,41.2955,43.5014,41.1982,43.1501,2023583.2797195,0
+XRAY.US,D,20200430,000000,42.4298,42.7502,41.4037,41.4325,1604520.1439101,0
+XRAY.US,D,20200501,000000,40.72,41.3352,39.1968,39.3347,1691020.2670333,0
+XRAY.US,D,20200504,000000,39.2465,39.7743,38.1728,38.6609,2721807.1863948,0
+XRAY.US,D,20200505,000000,39.1571,40.1435,39.0986,39.7048,2971862.823445,0
+XRAY.US,D,20200506,000000,39.8031,39.9956,39.0202,39.3834,2502236.307418,0
+XRAY.US,D,20200507,000000,39.9758,40.5533,39.6404,40.0839,2803245.3280369,0
+XRAY.US,D,20200508,000000,40.8768,41.9217,39.0797,39.685,3460048.2586349,0
+XRAY.US,D,20200511,000000,38.8544,39.7148,38.0051,39.3546,2976932.8670108,0
+XRAY.US,D,20200512,000000,39.43,39.7833,36.083,36.1028,3268850.8792799,0
+XRAY.US,D,20200513,000000,35.9739,36.6139,35.4568,36.4531,3298761.2138129,0
+XRAY.US,D,20200514,000000,35.9837,36.981,35.2634,36.981,3001067.7255596,0
+XRAY.US,D,20200515,000000,36.9225,37.753,36.2577,36.8153,5706244.8465749,0
+XRAY.US,D,20200518,000000,37.625,39.947,37.5754,39.6057,2643598.9174675,0
+XRAY.US,D,20200519,000000,39.6057,40.6506,38.9319,40.1038,2744182.4949403,0
+XRAY.US,D,20200520,000000,40.3112,40.8768,39.8031,40.7101,2315182.8396399,0
+XRAY.US,D,20200521,000000,40.6118,41.5783,40.1921,40.9631,1985898.0721772,0
+XRAY.US,D,20200522,000000,40.8867,41.5773,39.6602,41.236,2064438.9021016,0
+XRAY.US,D,20200526,000000,42.3612,44.3419,42.0189,44.2526,2915939.1646096,0
+XRAY.US,D,20200527,000000,45.8443,46.772,45.3858,46.6539,3607043.2426637,0
+XRAY.US,D,20200528,000000,46.8405,46.9983,45.7082,45.874,2673507.2364792,0
+XRAY.US,D,20200529,000000,45.5029,45.7579,44.7219,45.4146,2525177.9774195,0
+XRAY.US,D,20200601,000000,45.1417,46.3324,44.8301,45.9822,1101769.5448048,0
+XRAY.US,D,20200602,000000,46.3036,46.6162,45.7182,46.2441,1916607.4767769,0
+XRAY.US,D,20200603,000000,46.9486,47.9053,46.4991,46.7035,1993570.1536057,0
+XRAY.US,D,20200604,000000,46.519,47.3187,45.9722,46.899,1459896.4205671,0
+XRAY.US,D,20200605,000000,48.0114,49.7043,48.0114,48.9898,2359801.4400928,0
+XRAY.US,D,20200608,000000,48.8023,50.129,48.7447,49.9573,1671717.6205493,0
+XRAY.US,D,20200609,000000,49.3997,49.7589,47.1918,47.3585,1757982.9354534,0
+XRAY.US,D,20200610,000000,47.0737,47.0935,45.3858,45.4046,2412641.3514999,0
+XRAY.US,D,20200611,000000,44.6435,44.717,41.9405,42.3414,2786955.8857394,0
+XRAY.US,D,20200612,000000,43.8239,43.8239,41.4424,42.3513,2027051.9916961,0
+XRAY.US,D,20200615,000000,41.3937,43.4041,41.0405,42.8495,1426907.3774089,0
+XRAY.US,D,20200616,000000,43.035,44.8102,43.035,44.1077,1821247.1224807,0
+XRAY.US,D,20200617,000000,44.4113,44.4113,43.2742,43.6879,1109479.9211361,0
+XRAY.US,D,20200618,000000,43.2494,43.3942,42.3017,43.1203,1964075.016439,0
+XRAY.US,D,20200619,000000,43.8537,44.1553,42.4476,42.5825,2518383.6554713,0
+XRAY.US,D,20200622,000000,42.6718,43.3098,41.4037,42.8098,1609805.8482438,0
+XRAY.US,D,20200623,000000,43.2782,43.932,42.8495,43.7058,1807805.6116316,0
+XRAY.US,D,20200624,000000,43.1015,43.5411,41.7252,41.8423,2734847.608526,0
+XRAY.US,D,20200625,000000,41.7351,42.3821,40.855,41.9018,2033928.9500132,0
+XRAY.US,D,20200626,000000,41.7936,42.3722,41.5585,42.1935,2830723.9362481,0
+XRAY.US,D,20200629,000000,42.7423,43.1333,42.2729,42.9676,1086535.2278529,0
+XRAY.US,D,20200630,000000,43.0152,43.2573,42.6143,43.1134,1902732.628871,0
+XRAY.US,D,20200701,000000,43.1333,44.9641,43.1333,43.9857,1962477.7158919,0
+XRAY.US,D,20200702,000000,44.4937,44.7388,43.0896,43.2325,1196148.3402791,0
+XRAY.US,D,20200706,000000,43.8189,44.1514,43.3585,43.682,1062185.7162968,0
+XRAY.US,D,20200707,000000,43.3,43.3188,42.2631,42.4396,1489582.0244868,0
+XRAY.US,D,20200708,000000,42.3225,42.3225,40.5205,41.0981,1546402.590254,0
+XRAY.US,D,20200709,000000,40.7567,40.9334,39.2891,40.3856,1703014.6336643,0
+XRAY.US,D,20200710,000000,40.4907,41.1278,40.1781,41.0782,1142878.1150969,0
+XRAY.US,D,20200713,000000,41.5188,41.9793,40.7667,40.9046,1473103.123197,0
+XRAY.US,D,20200714,000000,41.0187,41.7688,40.7071,41.7351,1819389.8196995,0
+XRAY.US,D,20200715,000000,42.5657,44.7686,42.5557,44.189,1944919.5030023,0
+XRAY.US,D,20200716,000000,43.7991,43.7991,43.1134,43.3784,1028619.2263163,0
+XRAY.US,D,20200717,000000,43.4766,43.9857,43.1333,43.809,880785.78547047,0
+XRAY.US,D,20200720,000000,43.7297,44.1514,42.402,42.5459,1176082.8190228,0
+XRAY.US,D,20200721,000000,42.6341,43.5451,42.3424,42.9001,1407328.6045213,0
+XRAY.US,D,20200722,000000,43.0251,43.6334,42.7224,43.1233,1160457.4909592,0
+XRAY.US,D,20200723,000000,43.0152,43.5054,42.644,43.035,1214589.3514523,0
+XRAY.US,D,20200724,000000,43.1729,43.1729,42.0566,42.3126,1265687.8525469,0
+XRAY.US,D,20200727,000000,42.2035,42.5945,41.5585,42.5171,1031890.4172157,0
+XRAY.US,D,20200728,000000,42.5359,42.9288,42.4486,42.5657,1326278.4507092,0
+XRAY.US,D,20200729,000000,42.654,44.3577,42.3176,43.8289,1004602.2757574,0
+XRAY.US,D,20200730,000000,43.1134,44.328,42.8603,44.2684,2166673.1914331,0
+XRAY.US,D,20200731,000000,43.9569,44.3677,43.0202,43.6433,1361174.1769178,0
+XRAY.US,D,20200803,000000,43.7495,44.1315,43.4081,43.7197,1135042.7764515,0
+XRAY.US,D,20200804,000000,43.7098,46.4713,43.5451,45.6874,2902099.5883245,0
+XRAY.US,D,20200805,000000,46.265,46.3434,45.229,45.8443,2217471.3798697,0
+XRAY.US,D,20200806,000000,43.4865,44.0203,41.4126,42.3325,5192196.2434116,0
+XRAY.US,D,20200807,000000,42.4873,44.3875,42.4208,44.3875,2905845.4344653,0
+XRAY.US,D,20200810,000000,44.4748,44.71,43.7197,44.4272,1608919.018918,0
+XRAY.US,D,20200811,000000,44.7289,45.6388,44.2585,44.8271,1939949.2277355,0
+XRAY.US,D,20200812,000000,45.1298,45.2965,43.8974,43.9956,1492958.0224884,0
+XRAY.US,D,20200813,000000,43.9956,43.9956,43.1333,43.5748,1806961.1082509,0
+XRAY.US,D,20200814,000000,43.5848,43.9757,43.1431,43.5649,1074854.2747677,0
+XRAY.US,D,20200817,000000,43.6234,43.6234,42.392,42.7423,1649328.2033553,0
+XRAY.US,D,20200818,000000,42.7136,42.8515,42.2431,42.3126,1419136.5354419,0
+XRAY.US,D,20200819,000000,42.3722,42.5845,41.4702,41.6061,1616554.820965,0
+XRAY.US,D,20200820,000000,41.3531,41.7153,40.7567,41.0981,1332342.1462241,0
+XRAY.US,D,20200821,000000,40.9522,41.7936,40.7071,41.6855,4296926.9226342,0
+XRAY.US,D,20200824,000000,42.3325,43.1431,42.0516,42.5171,1623349.1429131,0
+XRAY.US,D,20200825,000000,42.5746,42.9676,42.5557,42.7522,1242968.8976376,0
+XRAY.US,D,20200826,000000,42.7522,42.8703,42.1162,42.5945,984267.68242167,0
+XRAY.US,D,20200827,000000,42.8316,43.9022,42.6639,43.7693,1757187.812342,0
+XRAY.US,D,20200828,000000,43.6999,44.4888,43.3684,44.3479,1106188.5750248,0
+XRAY.US,D,20200831,000000,44.3379,44.3379,43.6522,43.9072,1683081.1290464,0
+XRAY.US,D,20200901,000000,43.8874,43.9072,43.29,43.8874,1248541.8137415,0
+XRAY.US,D,20200902,000000,43.7693,44.9451,43.2622,44.7487,1798278.2429432,0
+XRAY.US,D,20200903,000000,44.9641,45.3738,43.2811,43.6036,1410174.5204486,0
+XRAY.US,D,20200904,000000,43.9569,44.4272,42.9964,43.7991,1241525.784462,0
+XRAY.US,D,20200908,000000,43.6721,43.6721,42.4536,42.7324,950846.30996718,0
+XRAY.US,D,20200909,000000,42.9676,43.4379,42.5557,43.2811,1016487.804244,0
+XRAY.US,D,20200910,000000,43.3883,44.0343,42.7721,42.782,948027.60357605,0
+XRAY.US,D,20200911,000000,43.035,43.3734,42.8316,43.2127,1315276.7282667,0
+XRAY.US,D,20200914,000000,43.5748,45.0117,43.4965,44.9155,1201987.3051809,0
+XRAY.US,D,20200915,000000,45.0117,45.5405,44.6902,45.366,1240076.6247228,0
+XRAY.US,D,20200916,000000,45.7272,46.9506,45.2865,46.3731,2166097.7601319,0
+XRAY.US,D,20200917,000000,46.011,46.8712,45.2667,46.6956,1610264.3793156,0
+XRAY.US,D,20200918,000000,46.8425,47.0767,45.229,45.3362,2186452.5086796,0
+XRAY.US,D,20200921,000000,44.5224,44.5711,42.8703,43.7495,1463097.0682247,0
+XRAY.US,D,20200922,000000,43.7297,44.0243,43.1431,43.6234,1021101.3322592,0
+XRAY.US,D,20200923,000000,43.6433,43.8676,41.7351,41.8126,1419175.8381052,0
+XRAY.US,D,20200924,000000,41.6557,42.393,40.7239,41.8324,989220.82575823,0
+XRAY.US,D,20200925,000000,41.6855,42.7344,41.4017,42.5379,975533.4213234,0
+XRAY.US,D,20200928,000000,42.9408,43.4319,42.3732,42.4803,1314231.680527,0
+XRAY.US,D,20200929,000000,42.5677,42.8336,41.9217,41.9306,1063209.6010638,0
+XRAY.US,D,20200930,000000,41.9405,43.303,41.6865,42.8931,1182764.2717841,0
+XRAY.US,D,20201001,000000,43.1561,43.7445,41.9217,42.6758,684504.25390127,0
+XRAY.US,D,20201002,000000,41.9703,43.2752,41.8522,42.8237,666990.38247784,0
+XRAY.US,D,20201005,000000,43.0975,44.0591,43.0975,43.9519,516950.95368413,0
+XRAY.US,D,20201006,000000,44.0491,44.4133,43.1164,43.2652,601636.09997131,0
+XRAY.US,D,20201007,000000,43.9519,44.3141,43.3823,44.1851,568734.73198511,0
+XRAY.US,D,20201008,000000,44.4421,45.2647,43.9172,45.1774,628454.62499118,0
+XRAY.US,D,20201009,000000,45.4126,45.4622,44.4898,44.6277,954151.76472688,0
+XRAY.US,D,20201012,000000,44.844,45.3143,44.4798,45.1178,593655.64379995,0
+XRAY.US,D,20201013,000000,44.8638,44.9909,44.0978,44.1176,612256.88890805,0
+XRAY.US,D,20201014,000000,44.1573,45.108,44.1573,44.7259,639188.28311484,0
+XRAY.US,D,20201015,000000,44.1375,44.6575,44.0591,44.5284,670152.73523269,0
+XRAY.US,D,20201016,000000,44.3835,45.2667,44.1672,44.8042,846170.21670798,0
+XRAY.US,D,20201019,000000,45.0008,45.0008,43.549,43.7445,522310.22454147,0
+XRAY.US,D,20201020,000000,44.2446,44.3439,43.8041,43.8487,692440.36860634,0
+XRAY.US,D,20201021,000000,43.8537,45.6567,43.814,44.7944,927885.49251442,0
+XRAY.US,D,20201022,000000,46.0983,49.4751,45.9822,47.413,2477194.4643315,0
+XRAY.US,D,20201023,000000,47.7177,48.6286,47.2563,48.2079,1665843.3840267,0
+XRAY.US,D,20201026,000000,47.7663,47.8209,46.4039,46.6976,1265595.138572,0
+XRAY.US,D,20201027,000000,46.7561,47.1978,46.1281,46.6282,1482208.2401951,0
+XRAY.US,D,20201028,000000,45.746,45.8641,43.9022,43.9807,955670.45994726,0
+XRAY.US,D,20201029,000000,43.8438,44.2496,43.1075,43.942,1030698.2364289,0
+XRAY.US,D,20201030,000000,44.2148,46.3444,44.0789,46.2858,1753699.9529141,0
+XRAY.US,D,20201102,000000,46.648,48.0213,45.6567,46.7859,1477200.6777863,0
+XRAY.US,D,20201103,000000,47.1094,47.9529,46.7661,46.8544,731825.66827666,0
+XRAY.US,D,20201104,000000,47.0895,48.2773,46.4425,47.1828,1742887.6894639,0
+XRAY.US,D,20201105,000000,44.3042,46.4237,43.6661,45.7162,3062726.5499552,0
+XRAY.US,D,20201106,000000,45.7658,45.8591,44.5681,44.8638,870190.19054868,0
+XRAY.US,D,20201109,000000,47.7276,53.9355,47.6581,50.4148,2451607.4227618,0
+XRAY.US,D,20201110,000000,50.4842,52.2386,50.1488,51.9438,1856645.7212274,0
+XRAY.US,D,20201111,000000,51.9052,52.1017,48.6386,48.8955,1435951.0210107,0
+XRAY.US,D,20201112,000000,48.8757,49.1873,47.6483,48.1086,1001397.5970575,0
+XRAY.US,D,20201113,000000,48.6088,50.9645,48.2377,50.3751,2307829.2105601,0
+XRAY.US,D,20201116,000000,51.7583,52.3865,48.2773,48.7278,1265090.2505126,0
+XRAY.US,D,20201117,000000,46.8157,48.0213,46.0784,47.9628,1161693.0054516,0
+XRAY.US,D,20201118,000000,48.1881,48.9154,47.4428,47.9727,1299436.7471956,0
+XRAY.US,D,20201119,000000,47.5122,48.317,46.7273,47.9331,1313269.2691565,0
+XRAY.US,D,20201120,000000,47.6879,48.8559,47.1392,48.453,1252167.7363713,0
+XRAY.US,D,20201123,000000,48.7963,49.856,48.6088,49.4949,1336533.422549,0
+XRAY.US,D,20201124,000000,50.0437,50.8355,49.5237,50.5636,1001024.7256364,0
+XRAY.US,D,20201125,000000,50.2074,50.5537,49.5713,50.3363,690349.26536659,0
+XRAY.US,D,20201127,000000,50.6301,51.5817,50.1726,50.6698,547692.69070995,0
+XRAY.US,D,20201130,000000,50.5537,50.9893,49.7469,49.9156,1557470.824896,0
+XRAY.US,D,20201201,000000,50.6113,50.6211,49.5902,49.6378,1213281.2781967,0
+XRAY.US,D,20201202,000000,49.7767,52.4748,49.5802,52.3368,2060033.98053,0
+XRAY.US,D,20201203,000000,52.1017,52.4649,50.7382,51.1491,1344811.1680966,0
+XRAY.US,D,20201204,000000,51.4249,52.9164,51.1887,52.7189,1076256.0697587,0
+XRAY.US,D,20201207,000000,52.573,53.219,52.2486,52.573,651302.57325702,0
+XRAY.US,D,20201208,000000,52.563,53.4164,52.19,53.2388,817263.61173016,0
+XRAY.US,D,20201209,000000,53.6715,54.1726,53.1306,53.4562,943521.90594477,0
+XRAY.US,D,20201210,000000,53.1604,53.3173,52.4361,53.0543,1132959.7352966,0
+XRAY.US,D,20201211,000000,52.6901,53.476,51.7781,51.9438,1216766.1143427,0
+XRAY.US,D,20201214,000000,52.7387,52.8965,51.1987,51.2285,1229539.4799157,0
+XRAY.US,D,20201215,000000,51.9736,52.837,51.3456,52.7873,1035384.3232071,0
+XRAY.US,D,20201216,000000,53.0155,53.093,52.053,52.1413,835051.59403609,0
+XRAY.US,D,20201217,000000,52.2098,52.6415,51.7781,52.2486,1299739.0753748,0
+XRAY.US,D,20201218,000000,51.5916,51.7583,50.7402,51.5916,3399663.2436345,0
+XRAY.US,D,20201221,000000,50.3562,51.5043,49.9841,51.4348,882198.66582812,0
+XRAY.US,D,20201222,000000,51.4547,51.6115,50.64,50.8156,804215.12751412,0
+XRAY.US,D,20201223,000000,51.1411,51.5401,50.6698,50.7184,508403.12829639,0
+XRAY.US,D,20201224,000000,50.9943,50.9943,50.3889,50.9247,221455.39129401,0
+XRAY.US,D,20201228,000000,51.4557,51.7901,51.15,51.406,586480.38834597,0
+XRAY.US,D,20201229,000000,51.544,51.8297,50.1578,50.3641,466391.60450906,0
+XRAY.US,D,20201230,000000,50.5328,51.0438,50.4782,50.5725,536888.48934447,0
+XRAY.US,D,20201231,000000,50.6698,51.5539,50.0714,51.4557,617806.62651832,0
+XRAY.US,D,20210104,000000,52.5958,54.0009,51.7305,52.8211,2253427.2702268,0
+XRAY.US,D,20210105,000000,53.1257,55.1996,52.9104,54.3344,3074762.2347708,0
+XRAY.US,D,20210106,000000,54.1974,57.1853,54.1974,56.96,1805897.9208206,0
+XRAY.US,D,20210107,000000,57.1555,57.6764,56.054,56.6633,1357657.0924326,0
+XRAY.US,D,20210108,000000,56.9401,58.3739,56.3795,57.1753,1359631.295443,0
+XRAY.US,D,20210111,000000,56.4777,57.5782,56.173,57.4899,900590.29673195,0
+XRAY.US,D,20210112,000000,56.9996,59.0914,56.9996,58.9148,1424489.7597356,0
+XRAY.US,D,20210113,000000,58.9445,59.4248,57.2924,58.4822,1431364.7025316,0
+XRAY.US,D,20210114,000000,58.7858,59.1797,57.4899,58.2549,1613225.179951,0
+XRAY.US,D,20210115,000000,57.7747,58.0803,56.7228,57.4303,1911842.7846721,0
+XRAY.US,D,20210119,000000,57.981,57.981,56.8557,57.3122,1067057.231025,0
+XRAY.US,D,20210120,000000,57.4105,57.8818,56.9897,57.6664,1049918.2465438,0
+XRAY.US,D,20210121,000000,57.5295,57.8421,56.3993,56.6434,850890.56734653,0
+XRAY.US,D,20210122,000000,56.5065,56.6533,55.7205,56.2405,1225662.6248973,0
+XRAY.US,D,20210125,000000,55.9756,56.2405,55.1609,56.0252,1053342.6170541,0
+XRAY.US,D,20210126,000000,56.3299,56.7416,56.0053,56.173,860577.16220941,0
+XRAY.US,D,20210127,000000,55.1609,55.2642,54.1349,54.4127,2500544.2773748,0
+XRAY.US,D,20210128,000000,54.8365,55.4259,54.247,54.383,1909946.1792276,0
+XRAY.US,D,20210129,000000,54.0902,54.3929,51.3664,52.566,1465208.3266764,0
+XRAY.US,D,20210201,000000,52.9799,53.2438,52.3011,52.9897,817609.27361508,0
+XRAY.US,D,20210202,000000,53.725,54.8563,53.1644,53.6179,1267351.6652934,0
+XRAY.US,D,20210203,000000,53.8829,54.1875,53.2835,53.6953,795836.60590675,0
+XRAY.US,D,20210204,000000,53.9414,55.0527,53.6477,54.8265,1150941.2076372,0
+XRAY.US,D,20210205,000000,55.1996,55.4169,54.0108,54.2847,802052.47327194,0
+XRAY.US,D,20210208,000000,54.4524,55.279,54.247,54.9138,931104.27986274,0
+XRAY.US,D,20210209,000000,54.7571,55.4071,54.641,55.1311,712600.61935872,0
+XRAY.US,D,20210210,000000,55.0329,56.3397,54.9634,55.8198,849330.55394164,0
+XRAY.US,D,20210211,000000,55.9657,56.8607,55.2294,55.3088,904949.86907661,0
+XRAY.US,D,20210212,000000,55.2988,55.5231,54.3344,54.3929,1450470.835699,0
+XRAY.US,D,20210216,000000,54.383,54.4028,53.0295,53.2925,6061814.0259408,0
+XRAY.US,D,20210217,000000,53.1356,53.2735,51.6522,51.7801,1873361.4462576,0
+XRAY.US,D,20210218,000000,51.3962,51.8972,50.64,51.0935,1701575.5515312,0
+XRAY.US,D,20210219,000000,51.0638,52.4589,50.9447,51.8496,1515063.2511938,0
+XRAY.US,D,20210222,000000,51.6422,52.4777,51.4358,52.0252,1059667.3225637,0
+XRAY.US,D,20210223,000000,52.0749,52.7039,52.0749,52.4391,797491.34880779,0
+XRAY.US,D,20210224,000000,52.0947,53.4214,51.8695,53.0681,962011.28962654,0
+XRAY.US,D,20210225,000000,53.3321,53.3421,50.3155,51.5251,2880649.4040074,0
+XRAY.US,D,20210226,000000,51.4755,52.7715,51.4755,52.1533,2707789.236484,0
+XRAY.US,D,20210301,000000,57.1951,59.7304,56.5462,58.6787,3602654.4452616,0
+XRAY.US,D,20210302,000000,58.8751,59.3663,57.598,58.246,2513952.5321242,0
+XRAY.US,D,20210303,000000,58.1686,59.6521,57.6566,59.1112,1649012.7742884,0
+XRAY.US,D,20210304,000000,58.7183,59.2591,57.4303,57.6962,3089993.528441,0
+XRAY.US,D,20210305,000000,58.8454,60.2752,57.9711,58.9644,2780823.6625038,0
+XRAY.US,D,20210308,000000,58.9445,61.1405,58.7669,60.8299,2718204.4422588,0
+XRAY.US,D,20210309,000000,61.0661,61.2646,58.7858,58.8254,2764684.3765353,0
+XRAY.US,D,20210310,000000,59.9071,61.6763,59.5439,60.9877,1699336.3074836,0
+XRAY.US,D,20210311,000000,61.1852,61.8818,60.8498,61.1951,1632042.085827,0
+XRAY.US,D,20210312,000000,61.205,61.8818,61.0373,61.7944,1621214.7059677,0
+XRAY.US,D,20210315,000000,61.6763,63.141,61.5285,62.7967,1432783.6294528,0
+XRAY.US,D,20210316,000000,62.6389,62.7282,61.7746,62.2757,1032661.3540727,0
+XRAY.US,D,20210317,000000,62.0097,62.8949,61.8282,62.4028,1416101.1605223,0
+XRAY.US,D,20210318,000000,62.2162,63.0368,61.7647,61.9611,1223931.2921907,0
+XRAY.US,D,20210319,000000,61.6079,62.3928,61.0185,61.6763,1811806.4212036,0
+XRAY.US,D,20210322,000000,62.3154,62.4424,60.9976,61.3608,1020958.2302544,0
+XRAY.US,D,20210323,000000,61.0761,61.5186,58.6002,58.8949,1775242.8512062,0
+XRAY.US,D,20210324,000000,59.2095,60.1145,58.6985,59.3077,1887449.9394103,0
+XRAY.US,D,20210325,000000,59.4546,59.9964,58.885,59.6035,1923561.0248995,0
+XRAY.US,D,20210326,000000,59.8981,60.4003,59.3077,60.3208,1150471.5911988,0
+XRAY.US,D,20210329,000000,60.046,61.2278,59.9864,61.0889,1256604.9062819,0
+XRAY.US,D,20210330,000000,60.8825,62.5853,60.8825,62.5456,1691060.5774571,0
+XRAY.US,D,20210331,000000,62.744,63.392,62.2211,62.8125,2153189.354639,0
+XRAY.US,D,20210401,000000,62.2211,62.5357,61.3637,62.4474,1199674.4946096,0
+XRAY.US,D,20210405,000000,62.9584,63.53,62.8225,63.3722,1714643.1831985,0
+XRAY.US,D,20210406,000000,63.4317,64.0717,63.0378,63.1569,1252220.1399224,0
+XRAY.US,D,20210407,000000,63.1667,63.5448,62.0078,62.9386,2081104.2391019,0
+XRAY.US,D,20210408,000000,63.1271,63.266,61.9155,63.1469,1927014.620467,0
+XRAY.US,D,20210409,000000,63.1073,63.7373,62.9485,63.1965,1179580.7560567,0
+XRAY.US,D,20210412,000000,63.2858,63.5696,62.9882,63.1469,1241278.8831157,0
+XRAY.US,D,20210413,000000,62.6944,63.5002,62.5655,62.8513,2199498.9773745,0
+XRAY.US,D,20210414,000000,63.018,64.8408,62.9782,64.1998,1972131.0546551,0
+XRAY.US,D,20210415,000000,64.1502,64.4756,63.5101,63.8167,853941.05867507,0
+XRAY.US,D,20210416,000000,64.3774,64.7217,63.9586,64.3973,1370268.2085494,0
+XRAY.US,D,20210419,000000,64.4468,64.5242,63.9834,64.5044,864377.42742247,0
+XRAY.US,D,20210420,000000,64.3487,64.9033,64.1601,64.4568,955125.26146404,0
+XRAY.US,D,20210421,000000,64.3675,65.2526,64.18,65.1146,1289551.6234951,0
+XRAY.US,D,20210422,000000,65.3518,65.3518,63.9487,64.2792,1604438.5153016,0
+XRAY.US,D,20210423,000000,64.4369,65.4352,64.2494,65.1643,2025262.2088749,0
+XRAY.US,D,20210426,000000,65.5096,65.8737,65.204,65.2725,1507512.101037,0
+XRAY.US,D,20210427,000000,65.3716,65.455,64.7316,65.2239,1570330.8578803,0
+XRAY.US,D,20210428,000000,65.1246,65.4402,64.6821,64.7614,1934976.9369476,0
+XRAY.US,D,20210429,000000,65.5195,65.7845,64.8785,65.2437,4150834.8921008,0
+XRAY.US,D,20210430,000000,65.204,66.5128,64.9281,66.4533,2211876.2930326,0
+XRAY.US,D,20210503,000000,66.8175,67.3503,66.4632,66.9454,1475609.4238029,0
+XRAY.US,D,20210504,000000,66.7003,67.9309,66.5128,67.8723,2700266.3036238,0
+XRAY.US,D,20210505,000000,67.8425,67.8425,65.6952,66.5327,3252783.1443139,0
+XRAY.US,D,20210506,000000,65.5593,66.366,63.7373,66.3362,2125680.5136098,0
+XRAY.US,D,20210507,000000,66.3362,68.0678,66.3362,67.3989,1990524.7010802,0
+XRAY.US,D,20210510,000000,68.0876,68.4518,67.6153,68.038,2238903.4244961,0
+XRAY.US,D,20210511,000000,67.0844,67.8822,65.4699,65.7547,1737539.5039731,0
+XRAY.US,D,20210512,000000,65.3419,66.3064,64.6721,64.6721,1290387.0570304,0
+XRAY.US,D,20210513,000000,64.8012,66.2181,64.7019,65.5691,1561945.2819487,0
+XRAY.US,D,20210514,000000,66.237,67.1538,65.7944,66.7699,1279909.3700985,0
+XRAY.US,D,20210517,000000,66.619,67.9259,66.3262,67.8723,914920.65242797,0
+XRAY.US,D,20210518,000000,67.9407,67.9893,66.3262,66.366,2019357.7395344,0
+XRAY.US,D,20210519,000000,65.6376,66.6716,65.4004,66.5724,1364224.6682464,0
+XRAY.US,D,20210520,000000,66.6617,67.3007,66.3759,66.887,1303276.315072,0
+XRAY.US,D,20210521,000000,66.9454,67.7433,66.3164,66.4235,1117142.9327193,0
+XRAY.US,D,20210524,000000,66.5624,66.9206,65.982,66.5922,1329138.4752848,0
+XRAY.US,D,20210525,000000,66.6418,66.9554,65.972,66.0504,1462980.1679954,0
+XRAY.US,D,20210526,000000,66.0603,66.3808,65.332,65.8539,1246798.3879079,0
+XRAY.US,D,20210527,000000,66.0504,66.1298,65.2139,65.4402,2437524.9761727,0
+XRAY.US,D,20210528,000000,66.4831,66.4831,65.6326,65.8737,1313559.5042085,0
+XRAY.US,D,20210601,000000,66.2181,66.6319,65.8539,66.3064,1352576.9712607,0
+XRAY.US,D,20210602,000000,66.0901,66.3947,64.7515,64.811,1648745.71773,0
+XRAY.US,D,20210603,000000,64.4369,65.6326,63.905,65.5295,844621.28866967,0
+XRAY.US,D,20210604,000000,66.0504,66.0504,65.0224,65.2437,970677.02300419,0
+XRAY.US,D,20210607,000000,65.6178,65.6555,64.4468,64.4954,1272488.2210586,0
+XRAY.US,D,20210608,000000,64.3287,64.8983,63.8267,64.6919,961305.85720831,0
+XRAY.US,D,20210609,000000,64.821,65.0273,64.3774,64.6621,600241.35930442,0
+XRAY.US,D,20210610,000000,64.8983,65.2288,64.6225,65.0373,967075.28662883,0
+XRAY.US,D,20210611,000000,65.0571,65.2437,64.1105,64.5431,1080360.6786722,0
+XRAY.US,D,20210614,000000,64.5729,64.5729,63.0973,63.659,900160.99071743,0
+XRAY.US,D,20210615,000000,63.905,64.9679,63.5101,64.8596,1163508.9900483,0
+XRAY.US,D,20210616,000000,64.7118,64.8785,63.9834,64.4954,730239.45309624,0
+XRAY.US,D,20210617,000000,64.4954,65.075,63.4754,64.0906,948777.37746057,0
+XRAY.US,D,20210618,000000,63.53,63.905,61.9751,62.1924,1970102.4325724,0
+XRAY.US,D,20210621,000000,62.7828,64.2494,62.1626,63.9735,1006635.9366431,0
+XRAY.US,D,20210622,000000,63.9934,64.0569,63.1172,63.3534,1144130.7615195,0
+XRAY.US,D,20210623,000000,62.6944,63.8465,62.113,63.0676,1735969.4129623,0
+XRAY.US,D,20210624,000000,63.1569,63.393,62.5743,62.881,1225534.6393014,0
+XRAY.US,D,20210625,000000,63.0477,63.5111,62.9782,63.2858,1269361.1399247,0
+XRAY.US,D,20210628,000000,63.3831,63.3831,61.7617,62.3382,1358075.3130806,0
+XRAY.US,D,20210629,000000,62.6836,62.9098,62.2003,62.368,862486.86854162,0
+XRAY.US,D,20210630,000000,62.368,62.6041,61.718,62.3779,923229.63855412,0
+XRAY.US,D,20210701,000000,62.8225,63.4813,62.6041,63.1371,1155953.808849,0
+XRAY.US,D,20210702,000000,63.1469,63.1965,62.3779,62.9981,926089.66312973,0
+XRAY.US,D,20210706,000000,62.9584,63.0874,61.6485,62.2102,1219023.4980811,0
+XRAY.US,D,20210707,000000,61.9829,62.8175,61.7131,62.743,936200.52520415,0
+XRAY.US,D,20210708,000000,61.9333,62.7232,60.7903,61.0463,1318427.9956549,0
+XRAY.US,D,20210709,000000,61.6783,61.8639,61.2546,61.5494,1038435.8222962,0
+XRAY.US,D,20210712,000000,61.1355,62.0822,60.8984,61.8352,740839.07906042,0
+XRAY.US,D,20210713,000000,61.6287,61.8014,60.9182,61.1355,774587.9737091,0
+XRAY.US,D,20210714,000000,61.1852,61.718,61.0264,61.2943,935043.61603826,0
+XRAY.US,D,20210715,000000,60.7515,61.6039,60.7416,60.9371,1120313.3475589,0
+XRAY.US,D,20210716,000000,60.9371,60.9371,59.8525,60.306,1234974.3328178,0
+XRAY.US,D,20210719,000000,59.667,59.9716,58.9366,59.8426,2349070.805251,0
+XRAY.US,D,20210720,000000,60.1105,62.368,59.9617,61.7081,1714003.2552191,0
+XRAY.US,D,20210721,000000,62.0524,63.0725,62.0524,62.8711,1256494.0526162,0
+XRAY.US,D,20210722,000000,62.753,62.9584,61.9532,62.4166,858493.11329384,0
+XRAY.US,D,20210723,000000,62.7629,62.8314,62.1606,62.7034,667317.90467201,0
+XRAY.US,D,20210726,000000,62.7728,62.9981,62.2003,62.743,761279.48725891,0
+XRAY.US,D,20210727,000000,62.8026,64.2216,62.5943,63.8962,1351560.140818,0
+XRAY.US,D,20210728,000000,63.6987,64.301,63.5607,64.2514,1349083.0652693,0
+XRAY.US,D,20210729,000000,64.6553,64.8815,64.0241,64.4876,898602.99283374,0
+XRAY.US,D,20210730,000000,64.3407,65.6118,64.2414,65.1186,1272804.6578862,0
+XRAY.US,D,20210802,000000,65.2863,66.0454,65.1286,65.7795,1265410.7183826,0
+XRAY.US,D,20210803,000000,65.9472,65.9472,64.0241,64.429,1942237.8520523,0
+XRAY.US,D,20210804,000000,64.1522,64.2762,62.6934,63.4029,2372854.9631118,0
+XRAY.US,D,20210805,000000,60.7118,61.205,57.3588,58.9168,5293792.6202848,0
+XRAY.US,D,20210806,000000,59.1142,60.1789,58.3739,59.4486,1767695.7320918,0
+XRAY.US,D,20210809,000000,59.1142,59.657,58.5228,58.6995,1871281.4283846,0
+XRAY.US,D,20210810,000000,58.3839,58.7243,56.8161,57.4373,1663151.6554708,0
+XRAY.US,D,20210811,000000,58.0078,58.1081,57.3787,58.0793,745842.61042687,0
+XRAY.US,D,20210812,000000,58.1676,58.4633,57.8213,58.1775,612350.61064362,0
+XRAY.US,D,20210813,000000,58.0098,58.7679,57.5365,57.8709,952998.88660338,0
+XRAY.US,D,20210816,000000,57.9999,59.7156,57.4967,59.7066,1312430.8123393,0
+XRAY.US,D,20210817,000000,59.5379,60.2872,59.2224,60.2772,1255195.0492061,0
+XRAY.US,D,20210818,000000,60.1502,60.3556,59.3693,59.3891,855338.82262376,0
+XRAY.US,D,20210819,000000,58.9951,59.7156,58.8076,59.0448,884429.84779092,0
+XRAY.US,D,20210820,000000,58.8672,59.3355,58.5913,59.0249,855395.25721722,0
+XRAY.US,D,20210823,000000,59.2026,59.3891,58.5426,59.1738,844744.23546256,0
+XRAY.US,D,20210824,000000,59.2224,60.1889,59.2224,59.7254,843154.99700035,0
+XRAY.US,D,20210825,000000,59.6471,59.8426,59.1926,59.7642,693682.93742302,0
+XRAY.US,D,20210826,000000,59.7354,59.793,59.2909,59.5479,805537.30941799,0
+XRAY.US,D,20210827,000000,59.8128,61.2447,59.5677,61.2248,1153456.5780885,0
+XRAY.US,D,20210830,000000,61.4998,61.9135,60.306,60.4251,1332978.0431612,0
+XRAY.US,D,20210831,000000,60.4151,61.0264,60.0808,60.8389,1614083.79198,0
+XRAY.US,D,20210901,000000,61.1951,61.3559,59.8723,60.5729,979141.20426233,0
+XRAY.US,D,20210902,000000,60.8389,61.7766,60.8389,61.46,939137.13958517,0
+XRAY.US,D,20210903,000000,61.5394,61.7369,60.9182,61.5592,872962.53995231,0
+XRAY.US,D,20210907,000000,61.5592,61.6485,60.2435,61.3042,840549.93585589,0
+XRAY.US,D,20210908,000000,61.0561,61.5096,60.8091,61.4402,701174.62970461,0
+XRAY.US,D,20210909,000000,61.3608,62.116,61.3509,61.589,693232.46843595,0
+XRAY.US,D,20210910,000000,61.7269,61.9185,59.9319,60.041,1016440.4394959,0
+XRAY.US,D,20210913,000000,60.3656,61.0551,59.6372,60.947,1121619.4052933,0
+XRAY.US,D,20210914,000000,61.3707,61.8352,60.9084,60.9668,1161003.6972029,0
+XRAY.US,D,20210915,000000,60.9867,61.6982,60.5531,61.4203,2014491.2636092,0
+XRAY.US,D,20210916,000000,61.6783,62.2201,61.0959,61.3409,1096792.215214,0
+XRAY.US,D,20210917,000000,61.2646,61.7269,60.046,60.3754,1643236.2905436,0
+XRAY.US,D,20210920,000000,59.6173,59.6173,58.0297,58.8176,1172422.6325329,0
+XRAY.US,D,20210921,000000,59.2224,59.399,58.4435,58.4534,714722.96317699,0
+XRAY.US,D,20210922,000000,59.2323,59.399,58.0991,58.9068,1002829.6248665,0
+XRAY.US,D,20210923,000000,59.1043,59.7662,58.6597,58.8771,858525.36163296,0
+XRAY.US,D,20210924,000000,58.6697,59.4794,58.4623,59.2819,747654.56398112,0
+XRAY.US,D,20210927,000000,59.5389,60.4379,59.1638,59.9934,1047265.8206513,0
+XRAY.US,D,20210928,000000,59.7662,60.1759,57.978,58.4226,906266.0044169,0
+XRAY.US,D,20210929,000000,58.4027,58.6399,57.6526,57.722,827902.54035764,0
+XRAY.US,D,20210930,000000,57.8788,58.8672,57.2666,57.346,1445963.1225465,0
+XRAY.US,D,20211001,000000,57.7419,58.8374,57.1287,58.3531,1161260.6761553,0
+XRAY.US,D,20211004,000000,58.0971,59.0497,56.7824,56.9312,1118306.8962094,0
+XRAY.US,D,20211005,000000,57.1683,57.8391,56.7328,56.8815,1398797.9110637,0
+XRAY.US,D,20211006,000000,56.3775,56.8319,55.2413,56.7625,1054892.5528529,0
+XRAY.US,D,20211007,000000,57.3262,58.1467,57.1783,57.2964,905560.57199868,0
+XRAY.US,D,20211008,000000,57.3262,57.8986,57.2666,57.3262,535950.26422823,0
+XRAY.US,D,20211011,000000,57.3658,57.4641,56.4668,56.4767,497729.93580859,0
+XRAY.US,D,20211012,000000,56.4568,56.8409,56.1314,56.2197,614565.66843686,0
+XRAY.US,D,20211013,000000,56.2296,56.689,54.9952,55.548,862001.12793363,0
+XRAY.US,D,20211014,000000,56.0023,56.4172,55.5082,56.2584,924908.56770949,0
+XRAY.US,D,20211015,000000,56.7625,57.346,56.4966,57.1485,1412111.4363169,0
+XRAY.US,D,20211018,000000,56.5363,56.5363,55.4199,55.6372,1239057.7787588,0
+XRAY.US,D,20211019,000000,55.8734,56.8617,55.7157,56.8518,968084.0549869,0
+XRAY.US,D,20211020,000000,57.1187,57.8005,56.8022,57.4641,862617.87741929,0
+XRAY.US,D,20211021,000000,57.5335,57.603,56.822,57.5732,726160.03819769,0
+XRAY.US,D,20211022,000000,57.7022,57.8391,56.8022,57.593,678699.55285984,0
+XRAY.US,D,20211025,000000,57.593,57.593,56.3179,56.5759,862035.39179395,0
+XRAY.US,D,20211026,000000,56.5164,56.7576,55.9032,56.2008,963212.54025873,0
+XRAY.US,D,20211027,000000,56.1512,56.1512,55.0448,55.7851,1590652.3503282,0
+XRAY.US,D,20211028,000000,56.2385,57.3062,55.9925,56.5759,1477729.7521,0
+XRAY.US,D,20211029,000000,56.4866,57.0394,56.0718,56.5164,1149274.371609,0
+XRAY.US,D,20211101,000000,56.5759,57.603,56.5561,57.4144,1125662.5408103,0
+XRAY.US,D,20211102,000000,58.0475,58.7391,57.2567,58.1368,1608444.3636766,0
+XRAY.US,D,20211103,000000,57.9186,58.5416,57.7805,58.502,1424400.0690424,0
+XRAY.US,D,20211104,000000,57.603,57.8292,54.0268,54.2738,3443108.810752,0
+XRAY.US,D,20211105,000000,54.3622,55.923,54.1458,55.1331,2863691.8164337,0
+XRAY.US,D,20211108,000000,55.1927,55.9627,54.7571,55.3008,1753240.4140817,0
+XRAY.US,D,20211109,000000,54.9356,55.4983,54.6598,55.0935,3760756.9665957,0
+XRAY.US,D,20211110,000000,55.2115,55.6869,54.9754,55.0547,2262466.8827862,0
+XRAY.US,D,20211111,000000,55.1728,55.6074,53.6467,53.8094,2109015.1766095,0
+XRAY.US,D,20211112,000000,53.9672,54.6152,53.8689,54.2639,2517474.6554124,0
+XRAY.US,D,20211115,000000,54.5606,54.6201,53.997,54.2926,1561406.1300291,0
+XRAY.US,D,20211116,000000,54.5011,54.6201,53.7698,54.0366,2299206.8108882,0
+XRAY.US,D,20211117,000000,53.8293,53.8293,53.216,53.5326,2789553.8925597,0
+XRAY.US,D,20211118,000000,53.5326,53.6953,52.6831,52.9203,2423195.6282372,0
+XRAY.US,D,20211119,000000,52.9401,53.0989,51.8039,52.0511,1210784.0474362,0
+XRAY.US,D,20211122,000000,52.0014,52.2237,51.3396,51.7246,1980901.5951349,0
+XRAY.US,D,20211123,000000,51.5767,51.7246,51.034,51.3792,1037190.2301978,0
+XRAY.US,D,20211124,000000,51.0836,51.6452,50.3423,50.6381,1177743.6084875,0
+XRAY.US,D,20211126,000000,49.8978,49.996,48.6127,49.1853,1023987.5586103,0
+XRAY.US,D,20211129,000000,49.5326,49.6596,47.9717,48.0988,3058856.7492609,0
+XRAY.US,D,20211130,000000,47.9618,48.7318,47.547,48.1483,5552382.981835,0
+XRAY.US,D,20211201,000000,48.6624,49.3837,47.6839,47.7236,3687564.3221621,0
+XRAY.US,D,20211202,000000,47.9915,49.5624,47.7435,48.8301,3392247.1333978,0
+XRAY.US,D,20211203,000000,49.9761,50.7472,49.483,50.1052,3567324.3742356,0
+XRAY.US,D,20211206,000000,50.5001,51.8337,50.258,50.8951,1942898.9430043,0
+XRAY.US,D,20211207,000000,50.6281,52.6048,50.6281,52.0014,2629224.2203052,0
+XRAY.US,D,20211208,000000,52.1205,52.7863,52.0312,52.5452,1404270.051108,0
+XRAY.US,D,20211209,000000,52.1691,52.6633,51.7941,52.4163,1477326.647861,0
+XRAY.US,D,20211210,000000,52.4163,53.1476,51.7941,52.6445,1903600.3107454,0
+XRAY.US,D,20211213,000000,52.3368,53.0195,51.9032,52.7814,1427487.8475131,0
+XRAY.US,D,20211214,000000,52.7029,53.6219,52.0312,52.4956,1924265.449557,0
+XRAY.US,D,20211215,000000,52.446,53.3748,52.0312,53.3549,2468097.4094181,0
+XRAY.US,D,20211216,000000,53.5821,54.3324,53.3351,53.5028,2282288.5259778,0
+XRAY.US,D,20211217,000000,53.5127,53.8392,52.5552,52.7615,3379966.562757,0
+XRAY.US,D,20211220,000000,52.2088,52.2386,51.2255,51.9518,1916791.8969662,0
+XRAY.US,D,20211221,000000,52.3567,53.3649,52.1105,52.3269,1792318.3467698,0
+XRAY.US,D,20211222,000000,52.3269,53.8293,52.3269,53.73,1827326.9421653,0
+XRAY.US,D,20211223,000000,53.8193,54.8662,53.6715,54.7571,1330890.9709638,0
+XRAY.US,D,20211227,000000,54.8662,55.4001,54.625,55.271,1284096.615381,0
+XRAY.US,D,20211228,000000,55.271,55.795,55.1431,55.3505,781551.59943762,0
+XRAY.US,D,20211229,000000,55.3753,56.1909,55.1331,55.9627,1126071.6916128,0
+XRAY.US,D,20211230,000000,55.9825,56.2891,55.5568,55.6263,1130619.7151892,0
+XRAY.US,D,20211231,000000,55.547,55.923,55.1907,55.2204,584825.64544492,0
+XRAY.US,D,20220103,000000,55.1609,56.3289,54.7253,56.309,1358411.9051201,0
+XRAY.US,D,20220104,000000,56.309,57.091,56.1662,56.5967,1453056.7493922,0
+XRAY.US,D,20220105,000000,56.8538,57.349,55.6461,55.6859,1277849.5074372,0
+XRAY.US,D,20220106,000000,55.8436,56.2545,55.0032,55.6461,2007072.1300906,0
+XRAY.US,D,20220107,000000,55.8346,56.3685,55.4675,55.8248,1251868.4314739,0
+XRAY.US,D,20220110,000000,55.7851,56.181,54.0029,54.8841,1515580.2323803,0
+XRAY.US,D,20220111,000000,54.8741,55.7752,54.4435,55.7553,1196140.2781943,0
+XRAY.US,D,20220112,000000,55.8248,55.9032,54.1319,54.2311,1724653.2692132,0
+XRAY.US,D,20220113,000000,54.2996,54.3592,53.2905,53.4492,1592694.0732987,0
+XRAY.US,D,20220114,000000,53.0235,53.741,52.4291,53.3897,1282943.7372574,0
+XRAY.US,D,20220118,000000,52.9541,53.7459,51.677,52.6176,1579901.5602745,0
+XRAY.US,D,20220119,000000,52.825,53.5703,52.4291,52.4787,1037557.0550553,0
+XRAY.US,D,20220120,000000,52.4391,53.7162,52.2714,52.7655,1159735.9343713,0
+XRAY.US,D,20220121,000000,52.6176,53.2011,52.1423,52.3895,1284233.6708221,0
+XRAY.US,D,20220124,000000,51.9638,53.3797,51.0836,53.3301,1757461.9232245,0
+XRAY.US,D,20220125,000000,52.6971,53.1912,50.5586,52.182,1804041.6258001,0
+XRAY.US,D,20220126,000000,52.5879,53.6269,51.5291,51.9736,1576991.147669,0
+XRAY.US,D,20220127,000000,52.192,53.1416,51.7067,52.2218,1085171.7277646,0
+XRAY.US,D,20220128,000000,52.1622,52.9243,51.5381,52.8945,908065.86484398,0
+XRAY.US,D,20220131,000000,52.7457,53.3202,52.4192,52.8746,1275404.6802277,0
+XRAY.US,D,20220201,000000,52.7854,53.1218,51.9935,52.568,1554884.9112028,0
+XRAY.US,D,20220202,000000,52.5184,53.2359,52.3895,53.0632,1282549.7028638,0
+XRAY.US,D,20220203,000000,52.8648,53.1218,51.9538,52.0629,951372.36099906,0
+XRAY.US,D,20220204,000000,51.6372,52.182,50.8156,51.7663,901779.45423697,0
+XRAY.US,D,20220207,000000,51.677,51.9736,51.2017,51.5877,901184.87548446,0
+XRAY.US,D,20220208,000000,51.5191,52.5582,51.0736,52.4589,1260636.9564324,0
+XRAY.US,D,20220209,000000,52.8548,53.8839,52.825,53.8154,1520570.662859,0
+XRAY.US,D,20220210,000000,53.3599,54.8345,53.3599,53.7558,2310318.3792358,0
+XRAY.US,D,20220211,000000,53.8253,54.0724,53.1218,53.4194,1823980.1692211,0
+XRAY.US,D,20220214,000000,53.3499,53.9632,52.5582,52.9937,1103872.7411718,0
+XRAY.US,D,20220215,000000,53.3202,56.052,53.3202,55.9329,2358638.4843633,0
+XRAY.US,D,20220216,000000,55.8248,56.4182,55.0527,56.052,3476921.1943183,0
+XRAY.US,D,20220217,000000,55.5966,55.5966,54.5566,54.9833,1001940.7800195,0
+XRAY.US,D,20220218,000000,54.5874,55.3296,54.2897,54.5279,1822672.0959656,0
+XRAY.US,D,20220222,000000,54.4881,55.4089,54.2311,54.8245,1899930.0466494,0
+XRAY.US,D,20220223,000000,55.1311,55.8932,54.6856,54.8543,1478628.6745529,0
+XRAY.US,D,20220224,000000,53.736,55.8634,53.4294,55.7057,2123006.9247447,0
+XRAY.US,D,20220225,000000,55.9825,58.1011,55.923,58.0911,2687480.8449237,0
+XRAY.US,D,20220228,000000,53.6963,54.1418,52.2614,53.5871,7625375.7558879,0
+XRAY.US,D,20220301,000000,53.6069,54.6756,50.8653,53.8054,5408863.764107,0
+XRAY.US,D,20220302,000000,53.6566,54.7551,51.924,51.9438,4392442.4720625,0
+XRAY.US,D,20220303,000000,52.2118,52.9342,51.8159,52.7556,3310400.8487136,0
+XRAY.US,D,20220304,000000,52.1622,52.4291,51.3009,52.0332,2607060.541485,0
+XRAY.US,D,20220307,000000,51.7663,51.8357,50.4694,50.9744,1861138.317971,0
+XRAY.US,D,20220308,000000,51.1719,51.3009,49.876,49.9256,2052282.2860143,0
+XRAY.US,D,20220309,000000,51.291,52.2118,50.6777,50.7858,2510555.3711501,0
+XRAY.US,D,20220310,000000,50.0635,50.6678,49.5882,50.1628,3900411.4224326,0
+XRAY.US,D,20220311,000000,50.4396,50.6281,48.1533,48.2724,3367030.9477278,0
+XRAY.US,D,20220314,000000,48.3716,48.4401,46.9159,47.2036,2536828.6976867,0
+XRAY.US,D,20220315,000000,47.3713,47.8913,46.9705,47.2226,2075618.9981699,0
+XRAY.US,D,20220316,000000,47.9459,48.5988,47.3317,48.1236,2559727.0339825,0
+XRAY.US,D,20220317,000000,47.7574,48.45,47.6483,48.2625,2666095.1572848,0
+XRAY.US,D,20220318,000000,47.9261,48.3716,47.3813,48.1632,6936233.7877171,0
+XRAY.US,D,20220321,000000,48.5095,49.2914,48.2922,48.7477,3012936.122116,0
+XRAY.US,D,20220322,000000,48.7378,49.7668,48.7179,49.1734,3014030.5501249,0
+XRAY.US,D,20220323,000000,49.1139,49.5782,48.7278,48.9848,1601293.294477,0
+XRAY.US,D,20220324,000000,49.1089,49.218,48.697,48.8112,1360732.7777761,0
+XRAY.US,D,20220325,000000,49.0096,49.3172,48.702,49.3074,1122500.1880554,0
+XRAY.US,D,20220328,000000,49.4265,49.6547,48.8161,49.4562,1350295.4012681,0
+XRAY.US,D,20220329,000000,49.9126,50.25,48.7219,49.347,2256384.0398199,0
+XRAY.US,D,20220330,000000,49.1684,49.7787,48.7913,49.1684,1749286.9692578,0
+XRAY.US,D,20220331,000000,49.0989,49.4661,48.4937,48.8409,1690912.4366493,0
+XRAY.US,D,20220401,000000,49.0692,49.2578,47.8487,48.8707,1852716.4626579,0
+XRAY.US,D,20220404,000000,48.6722,48.8311,48.2357,48.3051,1044485.4091629,0
+XRAY.US,D,20220405,000000,48.1066,48.7517,48.0273,48.2555,1421548.1065517,0
+XRAY.US,D,20220406,000000,47.9579,48.315,47.5708,47.8983,1719286.9440317,0
+XRAY.US,D,20220407,000000,47.6899,47.9777,47.3327,47.6998,1250053.4546377,0
+XRAY.US,D,20220408,000000,47.6502,48.057,47.3922,47.68,1261852.315713,0
+XRAY.US,D,20220411,000000,46.8087,48.2753,46.6976,48.1066,1742149.0009459,0
+XRAY.US,D,20220412,000000,48.0968,48.6425,47.7594,48.0768,1276125.2290549,0
+XRAY.US,D,20220413,000000,48.0174,48.4836,47.6502,48.3746,1222777.4063067,0
+XRAY.US,D,20220414,000000,48.444,48.975,48.2555,48.6922,894639.47040389,0
+XRAY.US,D,20220418,000000,48.6922,48.9998,48.0868,48.3448,1264255.8247379,0
+XRAY.US,D,20220419,000000,41.7063,43.2642,40.843,41.875,15669505.265082,0
+XRAY.US,D,20220420,000000,41.7659,42.8475,41.1308,42.5597,4916591.8596943,0
+XRAY.US,D,20220421,000000,42.7086,43.3436,41.6865,41.7659,3715726.1920584,0
+XRAY.US,D,20220422,000000,41.4384,41.756,40.337,40.6346,3215373.0554146,0
+XRAY.US,D,20220425,000000,40.6148,41.2499,39.7416,41.2102,2035681.4456922,0
+XRAY.US,D,20220426,000000,40.6843,41.1606,40.4362,40.5057,1354485.6698324,0
+XRAY.US,D,20220427,000000,40.4561,40.595,39.7714,39.9798,1420379.1042586,0
+XRAY.US,D,20220428,000000,40.0591,40.0591,38.918,39.8805,1720298.7356716,0
+XRAY.US,D,20220429,000000,39.8607,40.5232,39.6225,39.682,1866489.5267436,0
+XRAY.US,D,20220502,000000,39.6423,40.1981,39.0073,39.3447,1926439.1891658,0
+XRAY.US,D,20220503,000000,39.4042,40.8728,39.3645,40.3667,1811839.6773033,0
+XRAY.US,D,20220504,000000,40.2278,41.7163,40.0194,41.6269,1671685.3722102,0
+XRAY.US,D,20220505,000000,41.488,41.7544,40.1583,40.4957,1788207.6912927,0
+XRAY.US,D,20220506,000000,40.3568,40.4064,39.6622,40.2774,1549107.4196976,0
+XRAY.US,D,20220509,000000,39.8705,40.2278,38.789,38.9477,2696152.624865,0
+XRAY.US,D,20220510,000000,34.9786,37.5684,34.7305,36.0998,10915733.254079,0
+XRAY.US,D,20220511,000000,36.1991,38.6997,36.1098,37.3898,6948422.6521435,0
+XRAY.US,D,20220512,000000,37.112,38.0845,36.8143,37.5585,4218786.173667,0
+XRAY.US,D,20220513,000000,37.6578,38.2928,37.5684,37.9356,2057296.9027473,0
+XRAY.US,D,20220516,000000,37.9058,38.2332,37.6776,37.9654,1840938.7645553,0
+XRAY.US,D,20220517,000000,38.0447,38.8783,38.0447,38.6699,1685106.7278473,0
+XRAY.US,D,20220518,000000,38.4516,38.6302,37.1715,37.3302,1875068.5927097,0
+XRAY.US,D,20220519,000000,36.9433,37.2509,36.5563,37.0326,1746900.592163,0
+XRAY.US,D,20220520,000000,37.4196,37.5238,36.5365,37.4593,1630617.1123421,0
+XRAY.US,D,20220523,000000,37.7967,38.3425,37.4493,38.2036,1760940.7128069,0
+XRAY.US,D,20220524,000000,38.1738,38.1738,37.4395,37.8066,2473341.7955674,0
+XRAY.US,D,20220525,000000,37.7669,38.6004,36.8937,38.2829,1949257.9123744,0
+XRAY.US,D,20220526,000000,38.3127,38.8882,38.1936,38.6501,1647786.3296413,0
+XRAY.US,D,20220527,000000,38.8882,39.4736,38.7195,39.4142,1772827.2490541,0
+XRAY.US,D,20220531,000000,39.4142,39.4538,38.9279,39.2553,2934198.7788751,0
+XRAY.US,D,20220601,000000,39.4836,39.6126,37.9703,38.7394,2074575.9659515,0
+XRAY.US,D,20220602,000000,39.3942,41.5873,39.2057,41.4781,3393988.5437101,0
+XRAY.US,D,20220603,000000,41.1308,41.23,40.0244,40.1781,1682431.123461,0
+XRAY.US,D,20220606,000000,39.5829,40.4858,39.5829,40.1187,1224155.0150434,0
+XRAY.US,D,20220607,000000,39.7912,40.2874,39.424,40.2079,1551972.4830762,0
+XRAY.US,D,20220608,000000,40.1087,40.1087,39.5829,39.692,1254994.5048472,0
+XRAY.US,D,20220609,000000,39.3149,39.5332,38.779,38.7989,1154169.0648309,0
+XRAY.US,D,20220610,000000,38.2036,38.6104,37.9256,37.9256,1525612.4891281,0
+XRAY.US,D,20220613,000000,37.2807,37.4196,36.3281,36.457,3222389.0846941,0
+XRAY.US,D,20220614,000000,36.7746,36.7746,34.8694,35.3159,3195822.4998237,0
+XRAY.US,D,20220615,000000,35.6831,35.9113,34.5419,35.0877,4245469.6587668,0
+XRAY.US,D,20220616,000000,34.5717,34.6015,33.5149,34.4725,3670449.5239353,0
+XRAY.US,D,20220617,000000,34.8793,35.3853,34.274,35.0579,4673839.463694,0
+XRAY.US,D,20220621,000000,35.4946,35.6136,34.8595,34.9091,3804189.4328255,0
+XRAY.US,D,20220622,000000,34.6214,35.7227,34.4824,35.2564,2999182.2054817,0
+XRAY.US,D,20220623,000000,35.3211,35.7991,35.1319,35.7891,1486507.5380417,0
+XRAY.US,D,20220624,000000,36.1576,36.8746,35.7891,36.6057,2732805.810189,0
+XRAY.US,D,20220627,000000,36.6356,37.014,36.184,36.5758,1601269.2443324,0
+XRAY.US,D,20220628,000000,36.8148,37.1235,35.6647,35.6796,1248247.4537355,0
+XRAY.US,D,20220629,000000,35.7394,36.4065,35.6995,36.2373,1393345.4952146,0
+XRAY.US,D,20220630,000000,35.8987,35.9684,35.2813,35.58,1291532.1389494,0
+XRAY.US,D,20220701,000000,35.3908,36.1078,35.1817,36.0481,1257947.1677805,0
+XRAY.US,D,20220705,000000,35.6199,35.9983,34.8929,35.9485,1014489.2659055,0
+XRAY.US,D,20220706,000000,36.1775,36.3966,35.1419,35.4705,1633954.4387351,0
+XRAY.US,D,20220707,000000,35.6398,35.7792,35.1518,35.3112,1955841.5431066,0
+XRAY.US,D,20220708,000000,35.3311,35.8041,34.9029,35.0622,1530203.9514634,0
+XRAY.US,D,20220711,000000,34.7137,35.0224,34.4149,34.6141,1396559.9878803,0
+XRAY.US,D,20220712,000000,34.6539,35.0423,34.4946,34.6738,1469200.8943052,0
+XRAY.US,D,20220713,000000,34.166,34.7535,34.0067,34.5145,1775633.1276597,0
+XRAY.US,D,20220714,000000,34.0266,34.2466,33.7776,34.0564,1280018.8123602,0
+XRAY.US,D,20220715,000000,34.6539,35.122,34.2158,34.7635,1483946.7894327,0
+XRAY.US,D,20220718,000000,34.8531,35.117,34.5145,34.634,1303675.108432,0
+XRAY.US,D,20220719,000000,35.102,35.7742,35.0522,35.7294,1604386.3281294,0
+XRAY.US,D,20220720,000000,35.6796,36.307,35.5103,35.9783,1407210.6936636,0
+XRAY.US,D,20220721,000000,35.8788,36.3767,35.7692,36.3169,1270054.9897331,0
+XRAY.US,D,20220722,000000,36.4762,36.5509,35.4307,35.8091,1263524.5786725,0
+XRAY.US,D,20220725,000000,35.8987,36.0879,35.4307,35.5999,886105.38122995,0
+XRAY.US,D,20220726,000000,35.6497,35.829,35.2614,35.6796,1542975.5596241,0
+XRAY.US,D,20220727,000000,35.7394,36.4165,35.6896,36.3368,1966573.5903163,0
+XRAY.US,D,20220728,000000,36.4962,36.6315,35.7792,36.1974,1618834.9755752,0
+XRAY.US,D,20220729,000000,36.307,36.307,35.4107,36.0082,1928911.5056758,0
+XRAY.US,D,20220801,000000,36.0281,36.3667,35.7394,35.829,1430626.9823168,0
+XRAY.US,D,20220802,000000,35.6896,35.814,35.2415,35.4207,2430237.7966962,0
+XRAY.US,D,20220803,000000,35.7493,36.068,35.4605,35.7493,1915138.6950197,0
+XRAY.US,D,20220804,000000,35.829,36.1626,35.3809,35.7593,1197415.0875234,0
+XRAY.US,D,20220805,000000,34.7933,37.3028,34.7933,36.6854,3725828.9732448,0
+XRAY.US,D,20220808,000000,36.7849,37.3526,36.7849,36.8347,1144518.0549817,0
+XRAY.US,D,20220809,000000,36.8347,36.8347,36.068,36.1576,1008175.7653153,0
+XRAY.US,D,20220810,000000,36.6953,37.0638,36.536,36.8845,1460916.1193936,0
+XRAY.US,D,20220811,000000,37.1235,37.7011,36.8248,37.014,1461520.6569083,0
+XRAY.US,D,20220812,000000,37.0837,37.5218,37.0239,37.492,986883.39168493,0
+XRAY.US,D,20220815,000000,37.3426,37.6513,37.1833,37.4422,1149752.0242956,0
+XRAY.US,D,20220816,000000,37.1634,37.2928,36.1078,36.6256,2372808.7412241,0
+XRAY.US,D,20220817,000000,36.307,36.3767,35.3311,35.5999,2202902.5689068,0
+XRAY.US,D,20220818,000000,35.7991,36.2373,35.4307,36.2074,2449611.1151925,0
+XRAY.US,D,20220819,000000,36.1576,36.2572,35.3609,35.6298,1512847.0969698,0
+XRAY.US,D,20220822,000000,35.1419,35.1419,34.156,34.3253,2544512.4586435,0
+XRAY.US,D,20220823,000000,34.1859,34.5543,33.7179,34.156,3137417.1452141,0
+XRAY.US,D,20220824,000000,34.0764,34.4448,33.8772,34.2158,4240265.2929284,0
+XRAY.US,D,20220825,000000,34.4249,34.644,34.0764,34.6141,1681535.1563214,0
+XRAY.US,D,20220826,000000,35.0025,35.0921,33.449,33.4689,2249632.7162688,0
+XRAY.US,D,20220829,000000,33.4191,33.5486,32.8615,32.9411,1562217.3259369,0
+XRAY.US,D,20220830,000000,32.981,33.0109,32.3835,32.8017,2651212.3257838,0
+XRAY.US,D,20220831,000000,33.0308,33.2399,32.5627,32.6324,1745666.3436431,0
+XRAY.US,D,20220901,000000,32.493,32.5827,31.547,32.035,1581587.6317878,0
+XRAY.US,D,20220902,000000,32.2242,32.5329,31.4325,31.6665,1772089.2524279,0
+XRAY.US,D,20220906,000000,31.7362,31.8358,30.85,30.9296,1776780.9455657,0
+XRAY.US,D,20220907,000000,30.85,31.8657,30.7603,31.786,3100636.7614672,0
+XRAY.US,D,20220908,000000,31.5371,32.7719,31.2383,32.7719,1827373.3043592,0
+XRAY.US,D,20220909,000000,32.9511,33.8274,32.8217,33.8175,1850761.4749884,0
+XRAY.US,D,20220912,000000,33.8473,34.5245,33.7826,34.0166,2027373.7960161,0
+XRAY.US,D,20220913,000000,33.3594,33.449,32.7121,32.7918,1732022.0725251,0
+XRAY.US,D,20220914,000000,32.5727,32.8914,32.1545,32.4233,1677879.8132088,0
+XRAY.US,D,20220915,000000,32.6424,33.678,32.5827,32.8416,1977787.6607936,0
+XRAY.US,D,20220916,000000,32.6125,32.7719,31.8856,31.9155,4380246.858265,0
+XRAY.US,D,20220919,000000,31.7761,31.8956,31.079,31.7661,1684774.7543656,0
+XRAY.US,D,20220920,000000,31.3977,31.3977,30.4516,30.7106,1843679.7498155,0
+XRAY.US,D,20220921,000000,30.8101,31.4076,30.6508,30.6508,6078625.715143,0
+XRAY.US,D,20220922,000000,30.4616,30.5114,29.2866,29.426,3857965.6099015,0
+XRAY.US,D,20220923,000000,29.1671,29.894,29.1272,29.8542,2840534.9978486,0
+XRAY.US,D,20220926,000000,29.8044,30.1728,29.406,29.5654,4814134.0772899,0
+XRAY.US,D,20220927,000000,29.9239,30.4516,29.0924,29.2268,4015480.7715965,0
+XRAY.US,D,20220928,000000,29.3762,29.8741,29.1073,29.655,2263186.6080241,0
+XRAY.US,D,20220929,000000,29.37,29.47,28.82,29.15,1925521,0
+XRAY.US,D,20220930,000000,29.19,29.5,28.28,28.35,2618378,0
+XRAY.US,D,20221003,000000,28.61,29.3901,28.12,29.18,2129104,0
+XRAY.US,D,20221004,000000,29.41,30.16,29.41,29.93,4285205,0
+XRAY.US,D,20221005,000000,29.68,30.34,29.63,30.24,2384741,0
+XRAY.US,D,20221006,000000,30.19,30.285,29.3252,29.42,1824768,0
+XRAY.US,D,20221007,000000,29.22,29.22,28.225,28.41,1801283,0
+XRAY.US,D,20221010,000000,28.64,28.85,28.02,28.08,1699662,0
+XRAY.US,D,20221011,000000,27.832,28.71,27.71,28.16,1887785,0
+XRAY.US,D,20221012,000000,28.12,28.175,27.665,28.02,2137135,0
+XRAY.US,D,20221013,000000,27.72,29.18,27.28,29,1983015,0
+XRAY.US,D,20221014,000000,29.29,29.68,28.395,28.48,1618686,0
+XRAY.US,D,20221017,000000,28.88,29.52,28.82,29.22,1844474,0
+XRAY.US,D,20221018,000000,29.83,30.14,29.16,29.4,1218336,0
+XRAY.US,D,20221019,000000,29.21,29.41,28.73,28.82,1941273,0
+XRAY.US,D,20221020,000000,28.89,29.37,28.61,28.64,1996200,0
+XRAY.US,D,20221021,000000,28.54,29.09,27.98,29.06,2024599,0
+XRAY.US,D,20221024,000000,29.33,29.6,29.06,29.51,1267168,0
+XRAY.US,D,20221025,000000,29.51,30.32,29.47,30.31,2188938,0
+XRAY.US,D,20221026,000000,30.61,31.18,30.44,30.88,2317704,0
+XRAY.US,D,20221027,000000,30.87,30.96,30.285,30.51,2450953,0
+XRAY.US,D,20221028,000000,30.66,30.93,30.29,30.86,1665378,0
+XRAY.US,D,20221031,000000,30.68,30.945,30.59,30.82,2338372,0
+XRAY.US,D,20221101,000000,27.58,31.08,27.465,31,5422135,0
+XRAY.US,D,20221102,000000,31.07,31.07,28.05,28.18,3944079,0
+XRAY.US,D,20221103,000000,27.85,27.944,26.48,26.83,3282690,0
+XRAY.US,D,20221104,000000,27.14,27.65,26.745,27.15,2786618,0
+XRAY.US,D,20221107,000000,27.28,28.22,27.28,28.03,2323811,0
+XRAY.US,D,20221108,000000,28.04,28.715,27.615,28.08,3147179,0
+XRAY.US,D,20221109,000000,27.95,29.06,27.635,28.74,2582800,0
+XRAY.US,D,20221110,000000,29.97,30.525,29.78,30.28,3144392,0
+XRAY.US,D,20221111,000000,30.63,32.275,30.33,32.05,4094448,0
+XRAY.US,D,20221114,000000,29.29,31.8,28.76,30.35,5199508,0
+XRAY.US,D,20221115,000000,30.25,31.99,30.25,31.34,3291635,0
+XRAY.US,D,20221116,000000,31.35,31.81,30.36,30.6,2915322,0
+XRAY.US,D,20221117,000000,30,30.72,29.735,30.69,2576532,0
+XRAY.US,D,20221118,000000,31.25,31.465,30.875,31.13,1962671,0
+XRAY.US,D,20221121,000000,30.88,31.09,30.335,30.6,1761742,0
+XRAY.US,D,20221122,000000,30.61,30.8,30.03,30.37,2033217,0
+XRAY.US,D,20221123,000000,30.36,31.14,30.23,30.98,1435443,0
+XRAY.US,D,20221125,000000,30.93,31.565,30.68,31.48,614324,0
+XRAY.US,D,20221128,000000,31.22,31.28,30.29,30.46,2253845,0
+XRAY.US,D,20221129,000000,30.37,30.84,30.08,30.21,1383598,0
+XRAY.US,D,20221130,000000,30.04,30.32,28.71,30.26,3719763,0
+XRAY.US,D,20221201,000000,30.42,31.5,30.415,31.44,2863348,0
+XRAY.US,D,20221202,000000,30.94,31.74,30.831,31.68,1483618,0
+XRAY.US,D,20221205,000000,31.58,31.58,30.395,30.62,1595915,0
+XRAY.US,D,20221206,000000,30.53,30.88,29.87,30.11,1531179,0
+XRAY.US,D,20221207,000000,30.17,30.72,29.47,29.76,1545408,0
+XRAY.US,D,20221208,000000,29.79,30.53,29.625,30.28,1354407,0
+XRAY.US,D,20221209,000000,30.08,30.63,30.03,30.26,1185564,0
+XRAY.US,D,20221212,000000,30.31,30.59,29.86,30.52,1416657,0
+XRAY.US,D,20221213,000000,31.63,31.83,31.17,31.66,2244394,0
+XRAY.US,D,20221214,000000,31.49,32.14,31.07,32.05,2730625,0
+XRAY.US,D,20221215,000000,31.5,31.93,31.205,31.26,2186535,0
+XRAY.US,D,20221216,000000,31.04,31.44,30.07,30.52,4950288,0
+XRAY.US,D,20221219,000000,30.37,30.63,30.05,30.6,1454269,0
+XRAY.US,D,20221220,000000,30.46,31.1,30.07,30.88,2248643,0
+XRAY.US,D,20221221,000000,31.21,31.45,31.13,31.33,1562045,0
+XRAY.US,D,20221222,000000,31.16,31.5,30.615,31.48,1811829,0
+XRAY.US,D,20221223,000000,31.31,31.875,31.24,31.83,1266821,0
+XRAY.US,D,20221227,000000,31.93,32.17,31.47,32.07,998778,0
+XRAY.US,D,20221228,000000,32.19,32.28,30.965,30.98,1430535,0
+XRAY.US,D,20221229,000000,31.06,32.56,30.84,32.28,1139467,0
+XRAY.US,D,20221230,000000,31.96,32.35,31.48,31.84,1352951,0
+XRAY.US,D,20230103,000000,32.02,33.81,31.58,32.69,1653790,0
+XRAY.US,D,20230104,000000,33.22,34.035,32.93,33.78,3697845,0
+XRAY.US,D,20230105,000000,33.49,33.54,32.6,33.09,4455688,0
+XRAY.US,D,20230106,000000,33.37,33.62,32.64,33.43,2058663,0
+XRAY.US,D,20230109,000000,33.18,33.69,32.93,32.99,1468905,0
+XRAY.US,D,20230110,000000,32.82,33.51,32.51,33.32,1356358,0
+XRAY.US,D,20230111,000000,33.75,35.2,33.52,35.11,2738103,0
+XRAY.US,D,20230112,000000,35.66,36.1,35,36,3225915,0
+XRAY.US,D,20230113,000000,35.75,36.75,35.75,36.55,1967088,0
+XRAY.US,D,20230117,000000,36.505,36.95,36.14,36.82,1470314,0
+XRAY.US,D,20230118,000000,36.92,37.715,36.8,36.92,1982795,0
+XRAY.US,D,20230119,000000,36.66,37.025,36.125,36.62,2011273,0
+XRAY.US,D,20230120,000000,36.65,37.045,36.49,36.97,1493697,0
+XRAY.US,D,20230123,000000,37.05,37.81,37.05,37.41,1644772,0
+XRAY.US,D,20230124,000000,37.04,37.19,35.64,35.89,2067623,0
+XRAY.US,D,20230125,000000,35.69,36.59,35.69,36.59,1797024,0
+XRAY.US,D,20230126,000000,36.74,36.93,36.33,36.86,1494842,0
+XRAY.US,D,20230127,000000,36.65,37.215,36.33,37,2280937,0
+XRAY.US,D,20230130,000000,36.62,36.81,36.35,36.53,1346287,0
+XRAY.US,D,20230131,000000,36.53,37.01,36.31,36.83,2124947,0
+XRAY.US,D,20230201,000000,36.79,37.665,36.71,37.48,1648939,0
+XRAY.US,D,20230202,000000,38.02,39.73,37.99,39.66,2232768,0
+XRAY.US,D,20230203,000000,39.17,39.49,38.26,38.44,1525744,0
+XRAY.US,D,20230206,000000,38.1,38.69,37.93,38.09,1366665,0
+XRAY.US,D,20230207,000000,37.84,38.73,37.55,38.64,2200073,0
+XRAY.US,D,20230208,000000,38.37,38.44,37.84,38,1292487,0
+XRAY.US,D,20230209,000000,38.13,38.21,36.255,36.61,2862109,0
+XRAY.US,D,20230210,000000,36.32,36.5566,35.52,35.89,2137191,0
+XRAY.US,D,20230213,000000,35.96,36.89,35.74,36.89,2602354,0
+XRAY.US,D,20230214,000000,37.09,37.25,36.4,36.99,1155494,0
+XRAY.US,D,20230215,000000,36.58,36.78,36.305,36.59,2488004,0
+XRAY.US,D,20230216,000000,35.94,36.495,35.36,35.8,1704305,0
+XRAY.US,D,20230217,000000,35.64,36,35.3,35.84,1334326,0
+XRAY.US,D,20230221,000000,35.51,35.71,35.02,35.4,1574081,0
+XRAY.US,D,20230222,000000,35.44,35.665,34.995,35.14,1195972,0
+XRAY.US,D,20230223,000000,35.37,35.565,34.88,35.22,1434607,0
+XRAY.US,D,20230224,000000,34.64,34.89,34.225,34.33,2353823,0
+XRAY.US,D,20230227,000000,34.73,34.88,34.355,34.55,1800766,0
+XRAY.US,D,20230228,000000,38.25,38.92,36.49,38.07,5997282,0
+XRAY.US,D,20230301,000000,38.5,38.5,37.04,37.36,2789430,0
+XRAY.US,D,20230302,000000,37.08,37.86,36.69,37.68,2101483,0
+XRAY.US,D,20230303,000000,38.02,38.8,37.73,38.74,1853508,0
+XRAY.US,D,20230306,000000,39.33,40.16,38.32,39.27,4662557,0
+XRAY.US,D,20230307,000000,39.33,39.61,38.41,38.59,2229525,0
+XRAY.US,D,20230308,000000,38.57,38.65,37.81,37.95,1348271,0
+XRAY.US,D,20230309,000000,38.06,38.29,37.07,37.09,2065349,0
+XRAY.US,D,20230310,000000,36.96,37.24,36.21,36.93,2146970,0
+XRAY.US,D,20230313,000000,36.57,38.37,36.45,37.55,3379035,0
+XRAY.US,D,20230314,000000,38.24,38.89,37.81,38.13,2626235,0
+XRAY.US,D,20230315,000000,37.43,37.84,36.885,37.21,2208548,0
+XRAY.US,D,20230316,000000,36.81,37.55,36.55,37.44,1622156,0
+XRAY.US,D,20230317,000000,37.37,37.44,36.75,36.88,3143552,0
+XRAY.US,D,20230320,000000,36.89,37.2,36.51,36.99,2062527,0
+XRAY.US,D,20230321,000000,37.28,37.895,37.22,37.71,2078460,0
+XRAY.US,D,20230322,000000,37.58,37.61,36.34,36.38,1932349,0
+XRAY.US,D,20230323,000000,36.46,37.11,36.41,36.76,1616610,0
+XRAY.US,D,20230324,000000,36.58,37.28,36.44,37.25,1834204,0
+XRAY.US,D,20230327,000000,37.56,37.7,37.11,37.53,1591933,0
+XRAY.US,D,20230328,000000,37.38,37.76,36.89,37.75,1510440,0
+XRAY.US,D,20230329,000000,38.08,38.1409,37.33,37.72,1293097,0
+XRAY.US,D,20230330,000000,38.12,38.655,37.9,38.56,1982632,0
+XRAY.US,D,20230331,000000,38.77,39.31,38.77,39.28,1864470,0
+XRAY.US,D,20230403,000000,39.25,39.58,38.86,39.11,1590861,0
+XRAY.US,D,20230404,000000,39.33,39.49,38.92,38.97,1405108,0
+XRAY.US,D,20230405,000000,38.9,39.53,38.825,39.23,2608864,0
+XRAY.US,D,20230406,000000,39.67,39.73,39.245,39.54,2465747,0
+XRAY.US,D,20230410,000000,39.31,39.859,39.22,39.78,1837984,0
+XRAY.US,D,20230411,000000,40.02,40.97,40,40.77,2211621,0
+XRAY.US,D,20230412,000000,41.17,41.33,40.39,40.51,1871504,0
+XRAY.US,D,20230413,000000,40.69,41.23,40.47,41.18,1809567,0
+XRAY.US,D,20230414,000000,41.06,41.28,40.89,41.15,2510368,0
+XRAY.US,D,20230417,000000,41.14,41.3,40.7,40.915,1496258,0
+XRAY.US,D,20230418,000000,41.11,41.14,40.55,40.56,1226582,0
+XRAY.US,D,20230419,000000,40.38,40.95,40.35,40.59,1693137,0
+XRAY.US,D,20230420,000000,40.32,41.05,40.2,40.85,1205228,0
+XRAY.US,D,20230421,000000,40.93,41.22,40.82,41.09,1726935,0
+XRAY.US,D,20230424,000000,41.21,41.51,41.1,41.44,1412752,0
+XRAY.US,D,20230425,000000,41.13,41.62,40.895,40.97,1719467,0
+XRAY.US,D,20230426,000000,40.93,41.1,40.665,40.93,1408122,0
+XRAY.US,D,20230427,000000,40.95,41.46,40.495,41.36,1941361,0
+XRAY.US,D,20230428,000000,41.34,42.245,41.13,41.93,1912603,0
+XRAY.US,D,20230501,000000,41.72,42.43,41.5812,42.39,1524663,0
+XRAY.US,D,20230502,000000,42.24,42.575,41.89,42.1,3066812,0
+XRAY.US,D,20230503,000000,42.62,43.24,40.255,40.48,3006184,0
+XRAY.US,D,20230504,000000,40.48,41.09,39.35,40.85,2571081,0
+XRAY.US,D,20230505,000000,41.02,41.49,40.81,41.3,1419363,0
+XRAY.US,D,20230508,000000,41.14,41.4,40.725,41.32,974437,0
+XRAY.US,D,20230509,000000,41.03,41.16,40.54,40.92,1670946,0
+XRAY.US,D,20230510,000000,41.26,41.48,40.46,41.03,1026994,0
+XRAY.US,D,20230511,000000,40.95,41.285,40.55,40.99,932623,0
+XRAY.US,D,20230512,000000,41.01,41.09,40.635,40.88,794012,0
+XRAY.US,D,20230515,000000,41.13,41.13,40.74,40.94,1053656,0
+XRAY.US,D,20230516,000000,40.77,40.77,40.245,40.42,690493,0
+XRAY.US,D,20230517,000000,40.56,40.726,39.75,40.14,2938827,0
+XRAY.US,D,20230518,000000,40.05,40.62,39.82,40.5,938898,0
+XRAY.US,D,20230519,000000,40.63,40.695,40.08,40.19,1023909,0
+XRAY.US,D,20230522,000000,40.16,40.32,39.29,39.41,2880768,0
+XRAY.US,D,20230523,000000,39.24,39.24,37.83,38.05,2093905,0
+XRAY.US,D,20230524,000000,37.87,38.075,36.905,37.13,1554986,0
+XRAY.US,D,20230525,000000,37.02,37.07,36.42,36.91,1440837,0
+XRAY.US,D,20230526,000000,36.89,37.78,36.54,36.96,1655764,0
+XRAY.US,D,20230530,000000,36.97,37.04,36.215,36.46,1788782,0
+XRAY.US,D,20230531,000000,36.25,36.43,35.525,36.12,5745658,0
+XRAY.US,D,20230601,000000,37.45,37.67,36,37.66,2723256,0
+XRAY.US,D,20230602,000000,37.65,38.87,37.62,38.79,2331636,0
+XRAY.US,D,20230605,000000,38.77,39.11,38.64,38.92,1298164,0
+XRAY.US,D,20230606,000000,39.04,39.355,38.82,39.13,1162518,0
+XRAY.US,D,20230607,000000,39.05,39.58,38.97,39.39,1118573,0
+XRAY.US,D,20230608,000000,39.39,39.43,38.34,38.71,2004923,0
+XRAY.US,D,20230609,000000,38.73,38.8,38.25,38.42,944792,0
+XRAY.US,D,20230612,000000,38.35,38.8,38.16,38.7,1309272,0
+XRAY.US,D,20230613,000000,38.84,39.3,38.77,39.07,1018375,0
+XRAY.US,D,20230614,000000,39.32,39.4599,37.96,38.06,1723994,0
+XRAY.US,D,20230615,000000,38.06,38.6,37.72,38.39,1926961,0
+XRAY.US,D,20230616,000000,38.67,39.92,38.59,39.73,5337119,0
+XRAY.US,D,20230620,000000,39.39,39.73,38.96,39.22,1682847,0
+XRAY.US,D,20230621,000000,39.55,40.3,38.89,38.97,2652408,0
+XRAY.US,D,20230622,000000,39.01,39.2,38.745,38.89,1286356,0
+XRAY.US,D,20230623,000000,38.57,38.74,38.3,38.44,2223138,0
+XRAY.US,D,20230626,000000,38.8,39.36,38.5,39.31,1000831,0
+XRAY.US,D,20230627,000000,39.28,39.975,38.87,39.91,1602505,0
+XRAY.US,D,20230628,000000,39.95,40,39.39,39.58,1263096,0
+XRAY.US,D,20230629,000000,39.37,39.77,39.29,39.51,995290,0
+XRAY.US,D,20230630,000000,39.81,40.135,39.59,40.02,1218762,0
+XRAY.US,D,20230703,000000,39.72,39.8,39.33,39.6,657494,0
+XRAY.US,D,20230705,000000,39.26,39.37,38.79,38.89,1211925,0
+XRAY.US,D,20230706,000000,38.36,38.58,38.0825,38.56,1045660,0
+XRAY.US,D,20230707,000000,38.49,38.97,38.28,38.83,1196945,0
+XRAY.US,D,20230710,000000,38.87,39.95,38.74,39.58,2046649,0
+XRAY.US,D,20230711,000000,39.75,40.52,39.52,40.48,2013426,0
+XRAY.US,D,20230712,000000,40.95,41.11,40.63,40.83,1609918,0
+XRAY.US,D,20230713,000000,40.88,41.525,40.73,41.43,1641481,0
+XRAY.US,D,20230714,000000,41.43,41.56,40.77,40.91,1452714,0
+XRAY.US,D,20230717,000000,40.63,40.805,40.165,40.57,944150,0
+XRAY.US,D,20230718,000000,40.35,40.75,40.03,40.55,824636,0
+XRAY.US,D,20230719,000000,40.55,40.86,40.33,40.67,3250070,0
+XRAY.US,D,20230720,000000,40.81,40.91,40.53,40.59,1678036,0
+XRAY.US,D,20230721,000000,40.74,40.95,40.62,40.76,1200911,0
+XRAY.US,D,20230724,000000,40.77,40.88,40.315,40.46,2204739,0
+XRAY.US,D,20230725,000000,40.31,40.69,40.1539,40.57,1099157,0
+XRAY.US,D,20230726,000000,40.38,40.713,40.22,40.47,1402650,0
+XRAY.US,D,20230727,000000,40.88,41.645,40.66,40.66,1642579,0
+XRAY.US,D,20230728,000000,41.14,41.24,40.68,41.03,1085456,0
+XRAY.US,D,20230731,000000,41.18,41.53,41,41.52,1664464,0
+XRAY.US,D,20230801,000000,41.07,41.555,41,41.37,1381377,0
+XRAY.US,D,20230802,000000,41.07,41.22,40.46,40.67,1878861,0
+XRAY.US,D,20230803,000000,40.92,40.92,38.04,39.28,2648167,0
+XRAY.US,D,20230804,000000,39.29,39.81,39.17,39.29,1264492,0
+XRAY.US,D,20230807,000000,39.31,39.805,39.07,39.49,977682,0
+XRAY.US,D,20230808,000000,39.16,39.5,38.635,39.38,1110849,0
+XRAY.US,D,20230809,000000,39.29,39.4,38.4,38.47,1183555,0
+XRAY.US,D,20230810,000000,38.6,39.05,38.285,38.53,1157618,0
+XRAY.US,D,20230811,000000,38.36,38.81,38.23,38.81,832202,0
+XRAY.US,D,20230814,000000,38.74,38.77,38.225,38.27,826641,0
+XRAY.US,D,20230815,000000,38.01,38.13,37.56,37.59,1489482,0
+XRAY.US,D,20230816,000000,37.4,37.767,37.21,37.34,1997292,0
+XRAY.US,D,20230817,000000,37.35,37.685,37.045,37.19,1196878,0
+XRAY.US,D,20230818,000000,36.84,37.48,36.84,37.3,1580635,0
+XRAY.US,D,20230821,000000,37.48,37.66,37.27,37.56,1121268,0
+XRAY.US,D,20230822,000000,37.61,37.8,37.5,37.52,1065095,0
+XRAY.US,D,20230823,000000,37.61,37.89,37.495,37.78,643049,0
+XRAY.US,D,20230824,000000,37.85,38.08,37.22,37.24,807697,0
+XRAY.US,D,20230825,000000,37.28,37.63,37.13,37.53,809284,0
+XRAY.US,D,20230828,000000,37.82,37.93,37.5,37.65,746758,0
+XRAY.US,D,20230829,000000,37.55,37.81,37.32,37.79,1515519,0
+XRAY.US,D,20230830,000000,37.77,37.8,37.241,37.35,1812938,0
+XRAY.US,D,20230831,000000,37.41,37.69,37.06,37.09,1778399,0
+XRAY.US,D,20230901,000000,37.41,38.36,37.2065,37.48,1784872,0
+XRAY.US,D,20230905,000000,37.35,37.405,36.64,36.69,1592059,0
+XRAY.US,D,20230906,000000,36.62,36.9,36.29,36.7,991579,0
+XRAY.US,D,20230907,000000,36.63,37.51,36.09,36.16,843006,0
+XRAY.US,D,20230908,000000,36.04,36.26,35.91,36,1080574,0
+XRAY.US,D,20230911,000000,36.13,36.79,36.08,36.57,1069508,0
+XRAY.US,D,20230912,000000,36.5,36.845,36.34,36.65,1163906,0
+XRAY.US,D,20230913,000000,36.57,36.69,35.74,35.79,1888600,0
+XRAY.US,D,20230914,000000,36.08,36.34,35.38,35.59,1447301,0
+XRAY.US,D,20230915,000000,35.56,36.0909,35.445,35.54,2550345,0
+XRAY.US,D,20230918,000000,35.41,35.645,35.04,35.54,1895382,0
+XRAY.US,D,20230919,000000,35.54,35.66,35.215,35.29,1322818,0
+XRAY.US,D,20230920,000000,35.65,35.855,35.155,35.19,1290142,0
+XRAY.US,D,20230921,000000,34.96,34.96,34.1,34.16,2143384,0
+XRAY.US,D,20230922,000000,34.19,34.28,33.66,33.88,3712648,0
+XRAY.US,D,20230925,000000,33.87,34.19,33.755,34.17,1957796,0
+XRAY.US,D,20230926,000000,33.94,34.755,33.91,34.59,1827825,0
+XRAY.US,D,20230927,000000,34.64,34.875,33.75,34.11,2036022,0
+XRAY.US,D,20230928,000000,33.96,34.32,33.835,34.13,1838098,0
+XRAY.US,D,20230929,000000,34.37,34.605,34.025,34.16,1236860,0
+XRAY.US,D,20231002,000000,34.08,34.08,33.62,33.78,1963568,0
+XRAY.US,D,20231003,000000,33.54,33.83,33.22,33.43,3016705,0
+XRAY.US,D,20231004,000000,33.52,33.59,32.92,33.3,4839990,0
+XRAY.US,D,20231005,000000,33.35,33.58,31.79,32.18,3136840,0
+XRAY.US,D,20231006,000000,32.03,32.73,31.83,32.48,2164612,0
+XRAY.US,D,20231009,000000,32.25,32.35,31.7,31.96,1377474,0
+XRAY.US,D,20231010,000000,32.2,32.47,31.85,32.4,1611592,0
+XRAY.US,D,20231011,000000,32.36,32.57,31.62,31.8,1887774,0
+XRAY.US,D,20231012,000000,31.83,32,30.5,30.6,2419250,0
+XRAY.US,D,20231013,000000,30.54,31.01,30.48,30.83,1475893,0
+XRAY.US,D,20231016,000000,31,31.68,30.6,31.39,1980959,0
+XRAY.US,D,20231017,000000,31.18,32.325,31.18,32.12,5088509,0
+XRAY.US,D,20231018,000000,32.04,32.54,31.87,32.34,4149425,0
+XRAY.US,D,20231019,000000,32.32,32.46,31.49,31.5,2015719,0
+XRAY.US,D,20231020,000000,31.58,32.08,31.26,31.85,5819493,0
+XRAY.US,D,20231023,000000,31.9,32.55,31.84,32.34,2366036,0
+XRAY.US,D,20231024,000000,32.33,32.815,32.19,32.65,4240838,0
+XRAY.US,D,20231025,000000,32.42,32.47,31.78,31.81,5732952,0
+XRAY.US,D,20231026,000000,31.01,31.1,30.07,30.68,5965742,0
+XRAY.US,D,20231027,000000,30.82,31.01,30.39,30.6,2706993,0
+XRAY.US,D,20231030,000000,30.91,31.01,29.74,29.99,3388512,0
+XRAY.US,D,20231031,000000,30.23,30.945,30.04,30.41,3668654,0
+XRAY.US,D,20231101,000000,30.41,30.985,30.01,30.84,4349556,0
+XRAY.US,D,20231102,000000,26.98,28.67,26.27,28.54,8659427,0
+XRAY.US,D,20231103,000000,28.77,29.62,28.48,29.21,5097424,0
+XRAY.US,D,20231106,000000,29.31,29.49,28.32,28.56,4934971,0
+XRAY.US,D,20231107,000000,28.58,28.795,28.05,28.4,3418520,0
+XRAY.US,D,20231108,000000,28.5,28.67,27.645,27.68,3766022,0
+XRAY.US,D,20231109,000000,28,28.32,27.22,27.25,5385257,0
+XRAY.US,D,20231110,000000,28.09,28.525,27.74,28.39,5625250,0
+XRAY.US,D,20231113,000000,28.34,28.795,27.84,27.91,3955567,0
+XRAY.US,D,20231114,000000,28.68,29.65,28.13,28.94,4303776,0
+XRAY.US,D,20231115,000000,28.8,29.82,28.8,29.32,4925403,0
+XRAY.US,D,20231116,000000,29.43,29.89,29.39,29.6,3552813,0
+XRAY.US,D,20231117,000000,29.81,30.08,29.49,29.69,2413327,0
+XRAY.US,D,20231120,000000,29.64,30.03,29.4601,29.94,3186760,0
+XRAY.US,D,20231121,000000,30.64,31.215,30.59,30.99,4266345,0
+XRAY.US,D,20231122,000000,31.09,31.565,31.0156,31.36,3155043,0
+XRAY.US,D,20231124,000000,31.25,31.42,30.98,31.32,1294175,0
+XRAY.US,D,20231127,000000,31.05,31.555,30.875,31.48,3186719,0
+XRAY.US,D,20231128,000000,31.65,31.87,31.31,31.48,3279405,0
+XRAY.US,D,20231129,000000,31.36,31.6,31.025,31.33,4093032,0
+XRAY.US,D,20231130,000000,31.31,31.87,31.02,31.75,15902313,0
+XRAY.US,D,20231201,000000,31.7,32.74,31.45,32.55,4500481,0
+XRAY.US,D,20231204,000000,32.27,33.1088,32.24,32.73,2691536,0
+XRAY.US,D,20231205,000000,32.54,32.58,31.86,32.18,3214748,0
+XRAY.US,D,20231206,000000,32.33,32.63,31.95,32.21,1946198,0
+XRAY.US,D,20231207,000000,32.32,32.56,31.97,32.48,2833216,0
+XRAY.US,D,20231208,000000,32.45,32.64,31.765,31.88,3564845,0
+XRAY.US,D,20231211,000000,31.81,31.91,31.31,31.67,2238388,0
+XRAY.US,D,20231212,000000,31.77,32.02,31.32,31.92,3145800,0
+XRAY.US,D,20231213,000000,31.91,33.405,31.64,33.33,2429860,0
+XRAY.US,D,20231214,000000,33.735,35.08,33.7,34.35,4605737,0
+XRAY.US,D,20231215,000000,34.37,34.675,33.94,34.38,5156809,0
+XRAY.US,D,20231218,000000,34.39,34.46,33.705,34.07,2226854,0
+XRAY.US,D,20231219,000000,34.32,34.865,34.22,34.73,3449102,0
+XRAY.US,D,20231220,000000,34.74,34.83,33.99,34.02,1652387,0
+XRAY.US,D,20231221,000000,34.41,35.21,34.41,35.19,2604160,0
+XRAY.US,D,20231222,000000,35.19,35.4,34.95,35.22,1261228,0
+XRAY.US,D,20231226,000000,35.24,35.62,35.16,35.54,1335163,0
+XRAY.US,D,20231227,000000,35.71,35.8,35.505,35.63,1202770,0
+XRAY.US,D,20231228,000000,35.59,35.879,35.45,35.59,1152273,0
+XRAY.US,D,20231229,000000,35.38,35.68,35.37,35.59,1330635,0
+XRAY.US,D,20240102,000000,35.37,35.96,35.26,35.63,1684405,0
+XRAY.US,D,20240103,000000,35.35,35.35,34.5,34.82,2196166,0
+XRAY.US,D,20240104,000000,34.79,35.78,34.67,35.68,2897486,0
+XRAY.US,D,20240105,000000,35.46,35.81,35.075,35.38,4231147,0
+XRAY.US,D,20240108,000000,35.42,36.295,35.3,35.9,2179931,0
+XRAY.US,D,20240109,000000,35.8,37.195,35.68,36.53,4458820,0
+XRAY.US,D,20240110,000000,36.48,37.6,35.9,37.39,4599543,0
+XRAY.US,D,20240111,000000,37.2,37.35,36.16,36.45,2337446,0
+XRAY.US,D,20240112,000000,36.7,36.975,36.42,36.56,1937161,0
+XRAY.US,D,20240116,000000,36.32,36.32,35.61,35.95,2087104,0
+XRAY.US,D,20240117,000000,35.61,35.91,35.315,35.52,1412921,0
+XRAY.US,D,20240118,000000,35.61,35.95,35.41,35.91,1517110,0
+XRAY.US,D,20240119,000000,35.92,35.92,35.23,35.66,1942079,0
+XRAY.US,D,20240122,000000,35.9,36.335,35.86,36.27,3160246,0
+XRAY.US,D,20240123,000000,36.43,36.63,35.135,35.49,1711393,0
+XRAY.US,D,20240124,000000,35.65,35.65,34.54,34.67,2630640,0
+XRAY.US,D,20240125,000000,34.98,35.06,34.525,35.05,1856070,0
+XRAY.US,D,20240126,000000,35.32,35.6818,34.865,34.92,1791557,0
+XRAY.US,D,20240129,000000,34.85,35.47,34.85,35.42,1841442,0
+XRAY.US,D,20240130,000000,35.37,35.42,34.9425,35.03,1134012,0
+XRAY.US,D,20240131,000000,35.1,35.36,34.65,34.75,1910800,0
+XRAY.US,D,20240201,000000,34.96,35.21,34.57,34.7,5492246,0
+XRAY.US,D,20240202,000000,34.22,34.45,33.52,34.19,7922604,0
+XRAY.US,D,20240205,000000,33.98,34.21,33.31,33.33,4392625,0
+XRAY.US,D,20240206,000000,33.44,34.21,33.235,34.16,7528159,0
+XRAY.US,D,20240207,000000,34.32,34.33,33.54,33.71,3549740,0
+XRAY.US,D,20240208,000000,32.57,33.43,32.21,33.16,3974378,0
+XRAY.US,D,20240209,000000,33.15,33.16,32.73,32.79,3435603,0
+XRAY.US,D,20240212,000000,32.77,33.61,32.77,33.52,3182724,0
+XRAY.US,D,20240213,000000,32.96,33.36,32.13,32.45,2426736,0
+XRAY.US,D,20240214,000000,32.62,32.94,32.36,32.67,5008425,0
+XRAY.US,D,20240215,000000,33.05,33.88,32.71,33.86,6302002,0
+XRAY.US,D,20240216,000000,33.57,33.915,33.15,33.58,2637207,0
+XRAY.US,D,20240220,000000,33.33,33.96,33.32,33.75,2905024,0
+XRAY.US,D,20240221,000000,33.43,33.6,32.655,33.08,2218414,0
+XRAY.US,D,20240222,000000,33.15,33.71,32.9,33.57,1732446,0
+XRAY.US,D,20240223,000000,33.56,34.07,33.095,33.91,2140939,0
+XRAY.US,D,20240226,000000,34,34.22,33.4,33.69,1642178,0
+XRAY.US,D,20240227,000000,33.9,34.03,33.385,33.68,1992906,0
+XRAY.US,D,20240228,000000,33.47,33.47,32.78,33.3,3258964,0
+XRAY.US,D,20240229,000000,34.23,34.91,32.195,32.68,4419455,0
+XRAY.US,D,20240301,000000,32.99,33.525,32.18,33.27,2674501,0
+XRAY.US,D,20240304,000000,33.04,33.336,32.66,33.28,1565338,0
+XRAY.US,D,20240305,000000,33.08,33.465,33.055,33.27,1753442,0
+XRAY.US,D,20240306,000000,33.42,33.67,33.215,33.41,1590331,0
+XRAY.US,D,20240307,000000,33.62,33.69,33.09,33.42,1711221,0
+XRAY.US,D,20240308,000000,33.61,33.97,33.45,33.75,1561769,0
+XRAY.US,D,20240311,000000,33.75,34.06,33.57,33.87,1440860,0
+XRAY.US,D,20240312,000000,33.95,34.0288,33.4,33.61,3485730,0
+XRAY.US,D,20240313,000000,33.69,34.28,33.66,34.13,2218944,0
+XRAY.US,D,20240314,000000,34.09,34.16,32.72,32.98,1778930,0
+XRAY.US,D,20240315,000000,32.7,33.035,32.56,32.84,4823785,0
+XRAY.US,D,20240318,000000,32.97,33.125,32.68,32.98,1264684,0
+XRAY.US,D,20240319,000000,33.03,33.22,32.86,33.11,6906200,0
+XRAY.US,D,20240320,000000,33.07,33.3,32.71,33.3,3587736,0
+XRAY.US,D,20240321,000000,33.3,33.7164,33.13,33.45,2679522,0
+XRAY.US,D,20240322,000000,33.45,33.52,32.63,32.75,1780670,0
+XRAY.US,D,20240325,000000,32.86,33.105,32.55,32.84,1126370,0
+XRAY.US,D,20240326,000000,32.91,33.03,32.5,32.5,1552235,0
+XRAY.US,D,20240327,000000,32.72,33.355,32.57,33.31,2225247,0
+XRAY.US,D,20240328,000000,33,33.415,32.48,33.19,2604965,0
+XRAY.US,D,20240401,000000,33.22,33.22,31.905,32.25,2410151,0
+XRAY.US,D,20240402,000000,31.81,32.44,31.5,31.83,47685490,0
+XRAY.US,D,20240403,000000,32.3,32.42,31.7,31.85,2310922,0
+XRAY.US,D,20240404,000000,32.05,32.43,31.77,31.92,3130695,0
+XRAY.US,D,20240405,000000,31.89,32.49,31.855,32.31,3348568,0
+XRAY.US,D,20240408,000000,32.31,32.53,31.7,32.24,4062653,0
+XRAY.US,D,20240409,000000,32.42,33.02,32.355,32.85,2900488,0
+XRAY.US,D,20240410,000000,31.97,32.43,31.8,32.39,2233797,0
+XRAY.US,D,20240411,000000,32.68,32.825,31.865,32.02,2127181,0
+XRAY.US,D,20240412,000000,31.77,31.8,30.88,31.3,3000870,0
+XRAY.US,D,20240415,000000,31.44,31.745,30.71,30.89,2855438,0
+XRAY.US,D,20240416,000000,30.77,31.13,30.55,30.79,3036414,0
+XRAY.US,D,20240417,000000,30.99,31.08,30.34,30.36,1857024,0
+XRAY.US,D,20240418,000000,30.49,30.68,30.25,30.44,1350342,0
+XRAY.US,D,20240419,000000,30.4,30.53,30.26,30.5,1843773,0
+XRAY.US,D,20240422,000000,30.48,30.61,30.215,30.37,4163844,0
+XRAY.US,D,20240423,000000,30.32,30.91,30.21,30.86,2861281,0
+XRAY.US,D,20240424,000000,30.86,31,30.675,30.92,1472214,0
+XRAY.US,D,20240425,000000,30.69,30.77,30.1,30.35,1488959,0
+XRAY.US,D,20240426,000000,30.29,30.79,30.18,30.57,1158487,0
+XRAY.US,D,20240429,000000,30.79,31,30.63,30.69,2209853,0
+XRAY.US,D,20240430,000000,30.095,30.39,29.94,30.01,2331833,0
+XRAY.US,D,20240501,000000,30.09,30.78,29.97,30.18,2453254,0
+XRAY.US,D,20240502,000000,29.58,29.8925,28.335,28.38,6670406,0
+XRAY.US,D,20240503,000000,28.75,29.06,27.96,28.29,4506597,0
+XRAY.US,D,20240506,000000,28.46,28.62,27.97,28.25,4232375,0
+XRAY.US,D,20240507,000000,28.54,29.13,28.22,28.25,4288681,0
+XRAY.US,D,20240508,000000,28.05,28.2,27.68,27.81,4249382,0
+XRAY.US,D,20240509,000000,27.89,28.24,27.8,28.2,5078023,0
+XRAY.US,D,20240510,000000,28.19,28.35,27.85,27.89,7071708,0
+XRAY.US,D,20240513,000000,27.99,28.69,27.935,28.18,2887719,0
+XRAY.US,D,20240514,000000,28.41,28.57,27.77,28.12,2389732,0
+XRAY.US,D,20240515,000000,28.29,28.5,28.11,28.26,1942705,0
+XRAY.US,D,20240516,000000,28.17,28.465,28.14,28.38,1945951,0
+XRAY.US,D,20240517,000000,28.27,28.33,27.705,28.28,2196809,0
+XRAY.US,D,20240520,000000,28.24,28.38,27.92,28.12,1572738,0
+XRAY.US,D,20240521,000000,28,28.335,27.975,28.2,2333778,0
+XRAY.US,D,20240522,000000,28.2,28.44,27.83,28.05,1998513,0
+XRAY.US,D,20240523,000000,27.94,27.995,27.48,27.52,3545158,0
+XRAY.US,D,20240524,000000,27.48,27.7,27.43,27.46,1900800,0
+XRAY.US,D,20240528,000000,27.5,27.85,27.43,27.64,2393724,0
+XRAY.US,D,20240529,000000,27.37,27.61,26.961,27.12,2705221,0
+XRAY.US,D,20240530,000000,27.16,27.775,27.16,27.75,2574529,0
+XRAY.US,D,20240531,000000,27.89,28.22,27.76,28.01,4942636,0
+XRAY.US,D,20240603,000000,28.01,28.25,27.92,28.04,2258632,0
+XRAY.US,D,20240604,000000,28.07,28.24,27.71,27.72,1794832,0
+XRAY.US,D,20240605,000000,27.76,28,27.43,27.64,1434125,0
+XRAY.US,D,20240606,000000,27.49,27.79,27.39,27.78,2569680,0
+XRAY.US,D,20240607,000000,27.53,27.93,27.46,27.69,1394138,0
+XRAY.US,D,20240610,000000,27.33,27.475,27.02,27.05,1871009,0
+XRAY.US,D,20240611,000000,26.88,27.135,26.545,26.96,1855080,0
+XRAY.US,D,20240612,000000,27.45,27.74,26.91,27.05,1462101,0
+XRAY.US,D,20240613,000000,26.91,26.91,26.34,26.7,2157746,0
+XRAY.US,D,20240614,000000,26.47,26.51,25.83,26.11,1758606,0
+XRAY.US,D,20240617,000000,25.73,25.89,25.275,25.66,2949820,0
+XRAY.US,D,20240618,000000,25.8,26,25.61,25.66,2108549,0
+XRAY.US,D,20240620,000000,25.6,25.61,25.255,25.45,6001414,0
+XRAY.US,D,20240621,000000,25.61,25.8,25.385,25.45,6356737,0
+XRAY.US,D,20240624,000000,25.57,26.01,25.52,25.57,2286137,0
+XRAY.US,D,20240625,000000,25.48,25.48,24.98,25.01,2223513,0
+XRAY.US,D,20240626,000000,24.93,25.29,24.82,25.16,1824293,0
+XRAY.US,D,20240627,000000,25.16,25.35,24.9,25.29,2288871,0
+XRAY.US,D,20240628,000000,25.29,25.355,24.71,24.91,4198537,0
+XRAY.US,D,20240701,000000,25.01,25.45,24.53,24.63,2620502,0
+XRAY.US,D,20240702,000000,24.78,24.84,24.435,24.44,3187131,0
+XRAY.US,D,20240703,000000,24.45,24.93,24.335,24.76,2159924,0
+XRAY.US,D,20240705,000000,24.64,24.67,24.27,24.56,1688161,0
+XRAY.US,D,20240708,000000,24.63,24.84,24.47,24.66,2049046,0
+XRAY.US,D,20240709,000000,24.6,24.69,23.945,24.2,2954522,0
+XRAY.US,D,20240710,000000,24.36,24.535,24.1,24.41,3302887,0
+XRAY.US,D,20240711,000000,24.9,25.82,24.67,25.71,2713416,0
+XRAY.US,D,20240712,000000,25.71,25.885,25.38,25.53,2241892,0
+XRAY.US,D,20240715,000000,25.5,25.719,25.275,25.56,1793961,0
+XRAY.US,D,20240716,000000,25.69,26.81,25.57,26.81,2835194,0
+XRAY.US,D,20240717,000000,26.76,27.75,26.76,27.54,2883258,0
+XRAY.US,D,20240718,000000,27.15,27.64,26.4,26.41,4648398,0
+XRAY.US,D,20240719,000000,26.42,26.59,26.075,26.36,2040188,0
+XRAY.US,D,20240722,000000,26.36,26.58,26.07,26.39,3241068,0
+XRAY.US,D,20240723,000000,26.36,26.385,25.99,26.06,1691254,0
+XRAY.US,D,20240724,000000,26.13,26.395,26.07,26.24,1917766,0
+XRAY.US,D,20240725,000000,26.1,26.81,25.98,26.43,1743503,0
+XRAY.US,D,20240726,000000,26.55,26.75,26.235,26.41,1748732,0
+XRAY.US,D,20240729,000000,26.19,26.495,26.155,26.46,3461564,0
+XRAY.US,D,20240730,000000,26.21,27.02,26.21,26.78,3578627,0
+XRAY.US,D,20240731,000000,26.45,27.84,25.44,27.14,4914746,0
+XRAY.US,D,20240801,000000,27.26,27.95,26.7,26.73,3906767,0
+XRAY.US,D,20240802,000000,26.51,26.58,25.25,25.49,5126032,0
+XRAY.US,D,20240805,000000,24.62,25.085,24.245,24.48,7353941,0
+XRAY.US,D,20240806,000000,24.52,25.07,24.095,24.15,4237476,0
+XRAY.US,D,20240807,000000,24.33,24.87,23.58,23.63,4753906,0
+XRAY.US,D,20240808,000000,23.65,24.65,23.65,24.34,3957611,0
+XRAY.US,D,20240809,000000,24.4,24.555,24.045,24.13,2868161,0
+XRAY.US,D,20240812,000000,24.38,24.49,23.895,23.96,2736938,0
+XRAY.US,D,20240813,000000,23.9,24.78,23.87,24.65,2448960,0
+XRAY.US,D,20240814,000000,24.67,25.22,24.65,24.73,4741912,0
+XRAY.US,D,20240815,000000,25.07,25.72,25.07,25.66,2195117,0
+XRAY.US,D,20240816,000000,25.6,25.7,25.28,25.51,1543736,0
+XRAY.US,D,20240819,000000,25.54,25.71,25.41,25.54,2258284,0
+XRAY.US,D,20240820,000000,24.82,25.1,24.09,24.31,3413356,0
+XRAY.US,D,20240821,000000,24.53,24.7,24.4301,24.59,1887823,0
+XRAY.US,D,20240822,000000,24.75,24.75,24.09,24.14,1841344,0
+XRAY.US,D,20240823,000000,24.29,25.33,24.16,25.31,2756428,0
+XRAY.US,D,20240826,000000,25.48,25.83,25.215,25.28,1876172,0
+XRAY.US,D,20240827,000000,25.24,25.42,24.865,25.39,1714704,0
+XRAY.US,D,20240828,000000,25.21,25.21,24.33,24.73,2184374,0
+XRAY.US,D,20240829,000000,25.05,25.5,24.72,25.34,5893560,0
+XRAY.US,D,20240830,000000,25.49,25.625,25.07,25.29,1958312,0
+XRAY.US,D,20240903,000000,25.06,25.47,24.95,25,1716617,0
+XRAY.US,D,20240904,000000,24.83,25.755,24.76,25.55,2783252,0
+XRAY.US,D,20240905,000000,25.75,25.75,24.99,25.08,3398581,0
+XRAY.US,D,20240906,000000,25.14,25.97,25.14,25.55,3243955,0
+XRAY.US,D,20240909,000000,25.52,25.905,25.16,25.36,2710723,0
+XRAY.US,D,20240910,000000,25.41,25.5,24.69,25.075,1902155,0
+XRAY.US,D,20240911,000000,24.89,25,24.09,24.73,1955025,0
+XRAY.US,D,20240912,000000,24.76,25.41,24.47,25.39,1480854,0
+XRAY.US,D,20240913,000000,25.56,26.65,25.44,26.28,2118644,0
+XRAY.US,D,20240916,000000,26.46,26.98,25.727,26.08,3622370,0
+XRAY.US,D,20240917,000000,26.25,26.92,26.16,26.69,1929808,0
+XRAY.US,D,20240918,000000,26.59,27.48,26.515,26.71,3120634,0
+XRAY.US,D,20240919,000000,27.25,27.43,26.705,26.9,2968047,0
+XRAY.US,D,20240920,000000,26.76,26.76,26.26,26.29,4540868,0
+XRAY.US,D,20240923,000000,26.4,26.57,26.12,26.17,1134860,0
+XRAY.US,D,20240924,000000,26.23,26.5859,26.02,26.09,1073045,0
+XRAY.US,D,20240925,000000,26.24,26.24,25.645,25.73,1150023,0
+XRAY.US,D,20240926,000000,26.08,26.52,26.04,26.51,1318745,0
+XRAY.US,D,20240927,000000,26.72,27.444,26.46,27.05,2027562,0
+XRAY.US,D,20240930,000000,26.94,27.075,26.63,27.06,1648305,0
+XRAY.US,D,20241001,000000,27.13,27.16,25.9,26.12,1949440,0
+XRAY.US,D,20241002,000000,25.73,25.76,24.62,25,2944689,0
+XRAY.US,D,20241003,000000,24.81,24.99,24.56,24.71,1900233,0
+XRAY.US,D,20241004,000000,25,25.23,24.86,25.22,1394741,0
+XRAY.US,D,20241007,000000,25.07,25.22,24.38,24.48,1810339,0
+XRAY.US,D,20241008,000000,24.33,24.495,24.12,24.48,1361223,0
+XRAY.US,D,20241009,000000,24.4,24.7958,24.17,24.52,2502465,0
+XRAY.US,D,20241010,000000,24.21,24.715,24.09,24.44,1836998,0
+XRAY.US,D,20241011,000000,24.42,24.685,24.31,24.53,1557130,0
+XRAY.US,D,20241014,000000,24.52,24.68,24.03,24.43,1773040,0
+XRAY.US,D,20241015,000000,24.35,24.93,24.29,24.31,2871695,0
+XRAY.US,D,20241016,000000,24.49,24.715,24.2,24.64,4811343,0
+XRAY.US,D,20241017,000000,24.67,24.68,24.286,24.39,2253663,0
+XRAY.US,D,20241018,000000,24.39,24.805,24.31,24.73,1803605,0
+XRAY.US,D,20241021,000000,24.65,24.82,24.33,24.43,1378290,0
+XRAY.US,D,20241022,000000,24.41,24.47,24.11,24.28,1202304,0
+XRAY.US,D,20241023,000000,24.23,24.29,23.7577,24.01,1622879,0
+XRAY.US,D,20241024,000000,24.07,24.64,24.07,24.41,1812895,0
+XRAY.US,D,20241025,000000,23.79,24.03,22.855,23.31,3688608,0
+XRAY.US,D,20241028,000000,23.52,23.915,23.3802,23.61,1742235,0
+XRAY.US,D,20241029,000000,23.6,23.7,23.16,23.23,2874986,0
+XRAY.US,D,20241030,000000,23.37,23.84,23.2,23.41,2738387,0
+XRAY.US,D,20241031,000000,23.31,23.765,23.13,23.17,3464919,0
+XRAY.US,D,20241101,000000,23.1,23.655,23.08,23.49,2328568,0
+XRAY.US,D,20241104,000000,23.55,23.83,23.24,23.34,2847490,0
+XRAY.US,D,20241105,000000,23.13,23.46,22.84,23.39,2151690,0
+XRAY.US,D,20241106,000000,24.84,24.86,23.36,23.98,3979207,0
+XRAY.US,D,20241107,000000,19.2,20.01,17.22,17.26,30260824,0
+XRAY.US,D,20241108,000000,17.59,18.005,17.21,17.86,9705924,0
+XRAY.US,D,20241111,000000,17.83,18.11,17.47,17.65,5277796,0
+XRAY.US,D,20241112,000000,17.62,17.87,17.37,17.77,4358763,0
+XRAY.US,D,20241113,000000,17.69,17.755,17.32,17.35,4525029,0
+XRAY.US,D,20241114,000000,17.96,18.06,17.71,17.87,3566034,0
+XRAY.US,D,20241115,000000,17.87,18.465,17.73,18.28,4192587,0
+XRAY.US,D,20241118,000000,18.2,18.58,18.19,18.46,2535615,0
+XRAY.US,D,20241119,000000,18.34,19.115,18.13,18.88,3937340,0
+XRAY.US,D,20241120,000000,18.73,18.84,18.37,18.52,3556922,0
+XRAY.US,D,20241121,000000,18.5,18.79,18.32,18.64,1698747,0
+XRAY.US,D,20241122,000000,18.6,18.87,18.6,18.77,1964940,0
+XRAY.US,D,20241125,000000,19.05,19.63,18.87,19.52,3720592,0
+XRAY.US,D,20241126,000000,19.43,19.52,19.055,19.19,1926683,0
+XRAY.US,D,20241127,000000,19.32,19.73,19.2907,19.64,2104297,0
+XRAY.US,D,20241129,000000,19.58,19.7,19.52,19.65,1289235,0
+XRAY.US,D,20241202,000000,19.52,19.87,19.43,19.82,2112469,0
+XRAY.US,D,20241203,000000,19.61,19.83,19.01,19.39,2828506,0
+XRAY.US,D,20241204,000000,19.13,19.75,19.11,19.46,2022343,0
+XRAY.US,D,20241205,000000,19.63,19.735,19.22,19.31,1822256,0
+XRAY.US,D,20241206,000000,19.44,19.565,18.97,19.08,1628151,0
+XRAY.US,D,20241209,000000,19.17,19.6905,19.13,19.45,2390961,0
+XRAY.US,D,20241210,000000,19.44,19.645,18.95,19.55,2710275,0
+XRAY.US,D,20241211,000000,19.72,20.34,19.72,20.03,5415587,0
+XRAY.US,D,20241212,000000,20,20.175,19.88,20.01,2078473,0
+XRAY.US,D,20241213,000000,20.01,20.17,19.55,19.72,2802501,0
+XRAY.US,D,20241216,000000,19.57,20.35,19.52,19.59,3576154,0
+XRAY.US,D,20241217,000000,19.39,19.8,19.105,19.19,3304277,0
+XRAY.US,D,20241218,000000,19.24,19.3971,18.59,18.68,3012785,0
+XRAY.US,D,20241219,000000,18.77,18.965,18.34,18.47,3065118,0
+XRAY.US,D,20241220,000000,18.46,18.84,18.46,18.7,10904209,0
+XRAY.US,D,20241223,000000,18.63,19.025,18.51,18.95,2116098,0
+XRAY.US,D,20241224,000000,18.92,19.015,18.6921,18.9,964925,0
+XRAY.US,D,20241226,000000,18.79,19.32,18.66,19.16,2577129,0
+XRAY.US,D,20241227,000000,18.94,19.15,18.795,18.94,1876865,0
+XRAY.US,D,20241230,000000,18.83,18.87,18.35,18.65,1965713,0
+XRAY.US,D,20241231,000000,18.78,18.98,18.68,18.98,1595234,0
+XRAY.US,D,20250102,000000,19.08,19.21,18.62,18.75,1618700,0
+XRAY.US,D,20250103,000000,18.78,18.89,18.4,18.62,1608087,0
+XRAY.US,D,20250106,000000,18.65,19.26,18.65,18.86,3152973,0
+XRAY.US,D,20250107,000000,18.69,19.08,18.35,18.61,4418642,0
+XRAY.US,D,20250108,000000,18.51,18.91,18.23,18.85,2953878,0
+XRAY.US,D,20250110,000000,18.6,19,18.11,18.12,2652177,0
+XRAY.US,D,20250113,000000,18.05,18.83,17.88,18.66,2671213,0
+XRAY.US,D,20250114,000000,19.02,19.04,17.865,18.06,2446912,0
+XRAY.US,D,20250115,000000,18.48,18.665,18.22,18.24,2708004,0
+XRAY.US,D,20250116,000000,18.24,18.65,17.9,18.44,2524368,0
+XRAY.US,D,20250117,000000,18.59,18.9399,18.44,18.77,1875051,0
+XRAY.US,D,20250121,000000,18.9,19.12,18.7,18.96,2654628,0
+XRAY.US,D,20250122,000000,18.89,19.43,18.7001,19.36,1536214,0
+XRAY.US,D,20250123,000000,19.19,19.46,18.78,19.44,2652134,0
+XRAY.US,D,20250124,000000,19.41,19.675,19.26,19.53,2682216,0
+XRAY.US,D,20250127,000000,19.71,19.8521,19.46,19.61,1811914,0
+XRAY.US,D,20250128,000000,19.58,19.86,19.45,19.62,1934301,0
+XRAY.US,D,20250129,000000,19.52,19.83,19.46,19.63,2144051,0
+XRAY.US,D,20250130,000000,19.98,20.595,19.98,20.31,2908716,0
+XRAY.US,D,20250131,000000,20.27,20.27,19.73,19.76,1731113,0
+XRAY.US,D,20250203,000000,19.35,19.71,19.05,19.35,1833035,0
+XRAY.US,D,20250204,000000,19.32,19.53,19.1638,19.29,2193910,0
+XRAY.US,D,20250205,000000,19.43,19.77,19.275,19.29,2156492,0
+XRAY.US,D,20250206,000000,19.35,19.67,19.1393,19.21,2181554,0
+XRAY.US,D,20250207,000000,19.21,19.265,18.695,18.76,1454966,0
+XRAY.US,D,20250210,000000,18.81,18.845,18.38,18.46,2115464,0
+XRAY.US,D,20250211,000000,18.38,18.5,18.26,18.28,1524187,0
+XRAY.US,D,20250212,000000,18.1,18.65,18.02,18.37,3503163,0
+XRAY.US,D,20250213,000000,18.37,18.81,18.28,18.77,2129114,0
+XRAY.US,D,20250214,000000,18.73,18.8,18.29,18.32,2580852,0
+XRAY.US,D,20250218,000000,18.35,18.85,18.33,18.84,2971845,0
+XRAY.US,D,20250219,000000,18.81,19.06,18.55,18.98,2108794,0
+XRAY.US,D,20250220,000000,18.92,19.185,18.9,18.95,1912002,0
+XRAY.US,D,20250221,000000,18.96,19.0898,18.65,18.75,1765748,0
+XRAY.US,D,20250224,000000,18.82,19.1,18.535,19.05,2716872,0
+XRAY.US,D,20250225,000000,19.16,19.27,18.57,18.82,2310240,0
+XRAY.US,D,20250226,000000,18.82,19.165,18.595,18.81,3242247,0
+XRAY.US,D,20250227,000000,18.93,19.03,17.09,17.15,6160738,0
+XRAY.US,D,20250228,000000,17.15,17.34,16.21,16.55,4667133,0
+XRAY.US,D,20250303,000000,16.63,16.715,15.935,15.99,4743471,0
+XRAY.US,D,20250304,000000,16.06,16.2,15.465,15.59,3412397,0
+XRAY.US,D,20250305,000000,15.66,16.245,15.6299,16.15,3050184,0
+XRAY.US,D,20250306,000000,16.02,16.38,15.95,16.26,2609797,0
+XRAY.US,D,20250307,000000,16.25,16.395,15.84,16.32,2069171,0
+XRAY.US,D,20250310,000000,16.26,16.405,16.03,16.05,2800207,0
+XRAY.US,D,20250311,000000,15.85,16.02,15.5295,15.91,2737324,0
+XRAY.US,D,20250312,000000,16.06,16.1,15.295,15.33,3020452,0
+XRAY.US,D,20250313,000000,15.07,15.32,14.775,15,3828154,0
+XRAY.US,D,20250314,000000,15.2,15.59,14.91,15.56,4513470,0
+XRAY.US,D,20250317,000000,15.58,15.89,15.39,15.59,2780384,0
+XRAY.US,D,20250318,000000,15.58,15.82,15.315,15.74,2288981,0
+XRAY.US,D,20250319,000000,15.77,15.86,15.465,15.66,2502770,0
+XRAY.US,D,20250320,000000,15.69,15.97,15.5,15.6,2363338,0
+XRAY.US,D,20250321,000000,15.46,15.59,15.32,15.56,12658220,0
+XRAY.US,D,20250324,000000,15.76,16.02,15.65,15.8,2625623,0
+XRAY.US,D,20250325,000000,15.79,15.85,15.43,15.57,2314652,0
+XRAY.US,D,20250326,000000,15.59,15.78,15.34,15.6,2057614,0
+XRAY.US,D,20250327,000000,15.61,15.74,15.465,15.64,2814690,0
+XRAY.US,D,20250328,000000,15.44,15.535,14.86,14.93,2436744,0
+XRAY.US,D,20250331,000000,14.83,15.1,14.61,14.94,2856371,0
+XRAY.US,D,20250401,000000,14.91,15.02,14.62,14.65,2658688,0
+XRAY.US,D,20250402,000000,14.5,14.915,14.5,14.87,2270113,0
+XRAY.US,D,20250403,000000,14.38,14.495,13.5725,13.62,4021377,0
+XRAY.US,D,20250404,000000,13.28,13.73,12.543585,13.58,4926340,0
+XRAY.US,D,20250407,000000,13.06,13.9,12.62,13.24,4863937,0
+XRAY.US,D,20250408,000000,13.46,13.54,12.49,12.66,2730779,0
+XRAY.US,D,20250409,000000,12.51,13.9,12.18,13.66,5491753,0
+XRAY.US,D,20250410,000000,13.38,13.63,12.275,12.65,4022581,0
+XRAY.US,D,20250411,000000,12.8,12.87,12.16,12.77,3640344,0
+XRAY.US,D,20250414,000000,13.04,13.14,12.7,13.08,2621015,0
+XRAY.US,D,20250415,000000,12.79,12.945,12.485,12.55,3114941,0
+XRAY.US,D,20250416,000000,12.48,12.73,12.34,12.65,2929127,0
+XRAY.US,D,20250417,000000,12.66,12.88,12.62,12.83,2841800,0
+XRAY.US,D,20250421,000000,12.8,12.895,12.475,12.82,2832045,0
+XRAY.US,D,20250422,000000,12.94,13.085,12.805,13.02,2258621,0
+XRAY.US,D,20250423,000000,13.4,13.83,13.22,13.28,3712571,0
+XRAY.US,D,20250424,000000,13.37,13.79,13.165,13.71,2457920,0
+XRAY.US,D,20250425,000000,13.67,13.88,13.52,13.75,2078513,0
+XRAY.US,D,20250428,000000,13.79,13.96,13.68,13.87,2260427,0
+XRAY.US,D,20250429,000000,13.72,14.01,13.72,13.95,2445815,0
+XRAY.US,D,20250430,000000,13.82,13.935,13.38,13.9,3680457,0
+XRAY.US,D,20250501,000000,14.03,14.195,13.895,13.93,3200700,0
+XRAY.US,D,20250502,000000,14.22,14.3,14.015,14.08,2638873,0
+XRAY.US,D,20250505,000000,14.01,14.03,13.72,13.84,3170856,0
+XRAY.US,D,20250506,000000,13.77,13.83,13.249,13.37,3401761,0
+XRAY.US,D,20250507,000000,13.4,13.705,13.265,13.68,4978427,0
+XRAY.US,D,20250508,000000,14.765,16.09,14.63,15.91,9522422,0
+XRAY.US,D,20250509,000000,15.835,16.18,15.63,15.81,4397792,0
+XRAY.US,D,20250512,000000,16.57,17.18,16.43,16.75,2988669,0
+XRAY.US,D,20250513,000000,16.79,16.815,16.515,16.6,2457437,0
+XRAY.US,D,20250514,000000,16.52,16.58,16.235,16.45,2568458,0
+XRAY.US,D,20250515,000000,16.46,16.53,16.25,16.5,3237689,0
+XRAY.US,D,20250516,000000,16.53,16.7399,16.38,16.7,2470091,0
+XRAY.US,D,20250519,000000,16.42,16.685,16.35,16.63,2070203,0
+XRAY.US,D,20250520,000000,16.59,16.84,16.56,16.71,1785330,0
+XRAY.US,D,20250521,000000,16.48,16.575,15.81,15.83,3076656,0
+XRAY.US,D,20250522,000000,15.76,15.965,15.5,15.85,1901946,0
+XRAY.US,D,20250523,000000,15.5,15.665,15.32,15.47,2475144,0
+XRAY.US,D,20250527,000000,15.78,16.37,15.72,16.34,2368516,0
+XRAY.US,D,20250528,000000,16.34,16.55,16.18,16.51,2236435,0
+XRAY.US,D,20250529,000000,16.64,16.705,16.24,16.33,3711119,0
+XRAY.US,D,20250530,000000,16.51,16.51,15.87,15.98,3815637,0
+XRAY.US,D,20250602,000000,15.86,15.95,15.45,15.62,1999348,0
+XRAY.US,D,20250603,000000,15.6,15.935,15.34,15.89,3008127,0
+XRAY.US,D,20250604,000000,15.99,16.25,15.83,16.1,1821020,0
+XRAY.US,D,20250605,000000,16.12,16.22,15.885,15.9,1793034,0
+XRAY.US,D,20250606,000000,15.93,16.12,15.81,15.94,1472438,0
+XRAY.US,D,20250609,000000,16.07,16.495,16.03,16.225,1732428,0
+XRAY.US,D,20250610,000000,16.37,16.73,16.2,16.41,1538836,0
+XRAY.US,D,20250611,000000,16.52,16.61,15.96,16.11,3268767,0
+XRAY.US,D,20250612,000000,15.98,16.12,15.74,16.01,1596833,0
+XRAY.US,D,20250613,000000,15.73,15.915,15.575,15.63,1408940,0
+XRAY.US,D,20250616,000000,15.71,16.05,15.54,15.93,3151330,0
+XRAY.US,D,20250617,000000,15.82,15.86,15.33,15.37,1976007,0
+XRAY.US,D,20250618,000000,15.3,15.59,15.26,15.4,1678916,0
+XRAY.US,D,20250620,000000,15.54,15.62,15.3,15.36,2919845,0
+XRAY.US,D,20250623,000000,15.33,15.59,15.12,15.48,2819911,0
+XRAY.US,D,20250624,000000,15.64,15.85,15.565,15.64,2255554,0
+XRAY.US,D,20250625,000000,15.68,16.105,15.5109,16,2773450,0
+XRAY.US,D,20250626,000000,16.06,16.155,15.88,16,2285444,0
+XRAY.US,D,20250627,000000,15.93,16.05,15.715,15.93,3049952,0
+XRAY.US,D,20250630,000000,15.99,16.065,15.795,15.88,1824085,0
+XRAY.US,D,20250701,000000,15.8,16.935,15.71,16.54,2566282,0
+XRAY.US,D,20250702,000000,16.575,16.73,16.34,16.57,2940885,0
+XRAY.US,D,20250703,000000,16.6,16.78,16.515,16.67,1623756,0
+XRAY.US,D,20250707,000000,16.45,16.72,15.9,15.94,2495017,0
+XRAY.US,D,20250708,000000,16.01,16.83,16.01,16.53,2388763,0
+XRAY.US,D,20250709,000000,16.59,16.7,16.2948,16.57,1971128,0
+XRAY.US,D,20250710,000000,16.6,16.86,16.32,16.62,1779245,0
+XRAY.US,D,20250711,000000,16.42,16.435,16.125,16.21,1212079,0
+XRAY.US,D,20250714,000000,16.08,16.135,15.82,16,1565845,0
+XRAY.US,D,20250715,000000,16.12,16.225,15.85,15.92,1844384,0
+XRAY.US,D,20250716,000000,15.94,16.025,15.56,15.81,1725839,0
+XRAY.US,D,20250717,000000,15.78,15.98,15.63,15.78,2597868,0
+XRAY.US,D,20250718,000000,15.93,15.97,15.54,15.68,1688080,0
+XRAY.US,D,20250721,000000,16.16,16.43,15.625,15.63,5103420,0
+XRAY.US,D,20250722,000000,15.68,16.49,15.65,16.41,5992877,0
+XRAY.US,D,20250723,000000,16.65,17.09,16.5,16.85,5913913,0
+XRAY.US,D,20250724,000000,16.72,16.845,16.395,16.46,2077442,0
+XRAY.US,D,20250725,000000,16.57,16.595,16.01,16.03,3278610,0
+XRAY.US,D,20250728,000000,16.02,16.21,15.885,16.07,2779022,0
+XRAY.US,D,20250729,000000,16.06,16.29,15.99,16.11,2172650,0
+XRAY.US,D,20250730,000000,16.12,16.25,15.45,15.47,3080516,0
+XRAY.US,D,20250731,000000,15.12,15.205,14.28,14.31,5690222,0
+XRAY.US,D,20250801,000000,14.22,14.445,14.02,14.3,6156643,0
+XRAY.US,D,20250804,000000,14.44,14.7371,14.23,14.31,3247778,0
+XRAY.US,D,20250805,000000,14.31,14.405,14.015,14.05,4310215,0
+XRAY.US,D,20250806,000000,14.08,14.14,13.5,13.68,5608999,0
+XRAY.US,D,20250807,000000,14.275,14.275,13.01,13.23,8150029,0
+XRAY.US,D,20250808,000000,13.13,13.2802,12.615,12.96,7536020,0
+XRAY.US,D,20250811,000000,12.95,13.03,12.52,12.525,5172465,0
+XRAY.US,D,20250812,000000,12.61,13.055,12.575,13.05,3423450,0
+XRAY.US,D,20250813,000000,13.09,14,13.01,13.85,5063065,0
+XRAY.US,D,20250814,000000,13.57,13.885,13.38,13.87,3929718,0
+XRAY.US,D,20250815,000000,14,14.1,13.795,13.85,2968584,0
+XRAY.US,D,20250818,000000,13.84,14.02,13.78,13.86,2997626,0
+XRAY.US,D,20250819,000000,13.97,14.31,13.85,14.03,2716753,0
+XRAY.US,D,20250820,000000,13.95,14.4,13.9166,14.26,3414016,0
+XRAY.US,D,20250821,000000,14.09,14.125,13.89,13.9,2326120,0
+XRAY.US,D,20250822,000000,14.02,14.715,14.02,14.66,2284241,0
+XRAY.US,D,20250825,000000,14.65,14.66,14.3835,14.4,2815838,0
+XRAY.US,D,20250826,000000,14.41,14.62,14.19,14.34,2892863,0
+XRAY.US,D,20250827,000000,14.3,14.51,14.18,14.33,3552660,0
+XRAY.US,D,20250828,000000,14.34,14.355,14.12,14.32,2379584,0
+XRAY.US,D,20250829,000000,14.31,14.38,14.07,14.3,1864548,0
+XRAY.US,D,20250902,000000,14.04,14.19,13.66,13.81,3061099,0
+XRAY.US,D,20250903,000000,13.73,13.935,13.71,13.91,2389404,0
+XRAY.US,D,20250904,000000,13.92,14.345,13.78,14.33,3023173,0
+XRAY.US,D,20250905,000000,14.49,14.86,14.46,14.62,2056403,0
+XRAY.US,D,20250908,000000,14.71,14.715,14.125,14.21,2170997,0
+XRAY.US,D,20250909,000000,14.21,14.4724,13.9,13.91,3156757,0
+XRAY.US,D,20250910,000000,13.89,14.1,13.68,13.7,2658217,0
+XRAY.US,D,20250911,000000,13.65,14.01,13.62,13.94,1995304,0
+XRAY.US,D,20250912,000000,13.86,13.86,13.5,13.53,3721048,0
+XRAY.US,D,20250915,000000,13.66,13.72,13.475,13.54,3789604,0
+XRAY.US,D,20250916,000000,13.62,13.71,13.4945,13.62,2844572,0
+XRAY.US,D,20250917,000000,13.61,14.035,13.405,13.43,2816565,0
+XRAY.US,D,20250918,000000,13.62,13.62,13.27,13.42,3058336,0
+XRAY.US,D,20250919,000000,13.44,13.4982,13.04,13.16,6019803,0
+XRAY.US,D,20250922,000000,13.13,13.33,13.105,13.24,2562455,0
+XRAY.US,D,20250923,000000,13.32,13.33,12.94,12.96,3020953,0
+XRAY.US,D,20250924,000000,12.93,13.075,12.825,12.87,2777520,0
+XRAY.US,D,20250925,000000,12.67,12.87,12.275,12.37,4721729,0
+XRAY.US,D,20250926,000000,12.23,12.55,12.14,12.5,3979179,0
+XRAY.US,D,20250929,000000,12.57,12.71,12.41,12.61,3337506,0
+XRAY.US,D,20250930,000000,12.58,12.73,12.485,12.69,2326721,0
+XRAY.US,D,20251001,000000,12.74,13.01,12.639,12.95,3702611,0
+XRAY.US,D,20251002,000000,12.97,13.12,12.825,12.96,2428901,0
+XRAY.US,D,20251003,000000,12.99,13.32,12.98,13.19,2196461,0
+XRAY.US,D,20251006,000000,13.19,13.22,12.5,12.52,4377518,0
+XRAY.US,D,20251007,000000,12.58,12.69,12.29,12.33,1993766,0
+XRAY.US,D,20251008,000000,12.29,12.62,12.22,12.38,2468389,0
+XRAY.US,D,20251009,000000,12.42,12.46,12.18,12.22,2752482,0
+XRAY.US,D,20251010,000000,12.18,12.19,11.69,11.83,6368010,0
+XRAY.US,D,20251013,000000,12.09,12.34,11.95,12.21,4203639,0
+XRAY.US,D,20251014,000000,12.01,12.51,11.895,12.47,3196261,0
+XRAY.US,D,20251015,000000,12.94,12.98,12.56,12.8,5537536,0
+XRAY.US,D,20251016,000000,12.87,12.875,12.53,12.62,3238859,0
+XRAY.US,D,20251017,000000,12.6,12.67,12.22,12.51,4165930,0
+XRAY.US,D,20251020,000000,12.65,12.94,12.58,12.93,3417339,0
+XRAY.US,D,20251021,000000,12.95,13.065,12.88,12.97,1748994,0
+XRAY.US,D,20251022,000000,12.93,13.18,12.93,13.03,2050769,0
+XRAY.US,D,20251023,000000,13.01,13.17,12.9,13.16,2049807,0
+XRAY.US,D,20251024,000000,13.24,13.3,13.095,13.11,2153565,0
+XRAY.US,D,20251027,000000,13.2,13.33,12.98,13.09,2643074,0
+XRAY.US,D,20251028,000000,13.01,13.26,12.995,13.07,2189648,0
+XRAY.US,D,20251029,000000,13.08,13.18,12.805,12.86,2135066,0
+XRAY.US,D,20251030,000000,12.95,13.2,12.55,12.59,3548823,0
+XRAY.US,D,20251031,000000,12.42,12.645,12.26,12.61,2903649,0
+XRAY.US,D,20251103,000000,12.58,12.585,12.335,12.55,2608519,0
+XRAY.US,D,20251104,000000,12.45,12.575,12.345,12.49,2173675,0
+XRAY.US,D,20251105,000000,12.44,12.74,12.34,12.62,3451039,0
+XRAY.US,D,20251106,000000,11.36,11.36,10.69,11.02,10226129,0
+XRAY.US,D,20251107,000000,10.82,11.25,10.69,11.18,6022117,0
+XRAY.US,D,20251110,000000,11.21,11.254,10.92,11,5413926,0
+XRAY.US,D,20251111,000000,11,11.11,10.875,10.98,4495844,0
+XRAY.US,D,20251112,000000,10.98,11.04,10.815,10.84,5109768,0
+XRAY.US,D,20251113,000000,10.8,11.13,10.73,10.95,3942404,0
+XRAY.US,D,20251114,000000,10.79,10.86,10.5,10.52,4351535,0
+XRAY.US,D,20251117,000000,10.47,10.595,10.295,10.39,5902893,0
+XRAY.US,D,20251118,000000,10.34,10.385,10.15,10.26,3903211,0
+XRAY.US,D,20251119,000000,10.26,10.27,9.98,10.08,3492621,0
+XRAY.US,D,20251120,000000,10.11,10.25,9.85,9.89,4203215,0
+XRAY.US,D,20251121,000000,9.92,10.625,9.9101,10.58,4288687,0
+XRAY.US,D,20251124,000000,10.69,10.825,10.61,10.73,4301967,0
+XRAY.US,D,20251125,000000,10.74,11.12,10.74,11.09,2884289,0
+XRAY.US,D,20251126,000000,11.19,11.475,11.025,11.29,3518799,0
+XRAY.US,D,20251128,000000,11.25,11.425,11.2151,11.34,2301493,0
+XRAY.US,D,20251201,000000,11.16,11.45,11.15,11.18,3717500,0
+XRAY.US,D,20251202,000000,11.21,11.295,10.98,11.11,2986934,0
+XRAY.US,D,20251203,000000,11.13,11.35,11.1,11.335,2822047,0
+XRAY.US,D,20251204,000000,11.3,11.36,11.165,11.27,2135989,0
+XRAY.US,D,20251205,000000,11.31,11.435,11.22,11.25,2736921,0
+XRAY.US,D,20251208,000000,11.25,11.3284,11.0301,11.1,3449839,0
+XRAY.US,D,20251209,000000,11.05,11.275,11.05,11.11,3584132,0
+XRAY.US,D,20251210,000000,11.11,11.72,11.06,11.65,5101345,0
+XRAY.US,D,20251211,000000,11.68,11.79,11.48,11.6,3782855,0
+XRAY.US,D,20251212,000000,11.59,11.79,11.54,11.57,2884778,0
+XRAY.US,D,20251215,000000,11.69,11.75,11.23,11.4,4309117,0
+XRAY.US,D,20251216,000000,11.35,11.42,11.17,11.37,4745367,0
+XRAY.US,D,20251217,000000,11.35,11.525,11.24,11.43,3345079,0
+XRAY.US,D,20251218,000000,11.52,11.61,11.27,11.28,2911728,0
+XRAY.US,D,20251219,000000,11.21,11.255,11.045,11.21,4540758,0
+XRAY.US,D,20251222,000000,11.21,11.33,11.195,11.26,2905597,0
+XRAY.US,D,20251223,000000,11.24,11.32,11.03,11.08,3530708,0
+XRAY.US,D,20251224,000000,11.08,11.23,11.045,11.22,1215838,0
+XRAY.US,D,20251226,000000,11.06,11.53,11.03,11.52,5487238,0
+XRAY.US,D,20251229,000000,11.47,11.475,11.18,11.25,4137163,0
+XRAY.US,D,20251230,000000,11.25,11.445,11.13,11.4,2801997,0
+XRAY.US,D,20251231,000000,11.34,11.4924,11.31,11.43,2398290,0
+XRAY.US,D,20260102,000000,11.47,11.53,11.235,11.27,3860663,0
+XRAY.US,D,20260105,000000,11.3,11.75,11.28,11.61,4239020,0
+XRAY.US,D,20260106,000000,11.65,12.42,11.65,12.37,4486036,0
+XRAY.US,D,20260107,000000,12.39,12.525,12.3,12.37,3238827,0
+XRAY.US,D,20260108,000000,12.25,12.66,12.2,12.48,4199591,0
+XRAY.US,D,20260109,000000,12.54,12.86,12.135,12.78,7034778,0
+XRAY.US,D,20260112,000000,12.89,12.9,12.26,12.5,3882072,0
+XRAY.US,D,20260113,000000,12.5,12.675,11.95,12.13,5944629,0
+XRAY.US,D,20260114,000000,12.29,12.64,12.15,12.35,3531773,0
+XRAY.US,D,20260115,000000,12.27,12.58,12.025,12.58,3778614,0
+XRAY.US,D,20260116,000000,12.5,12.6,12.16,12.21,4145054,0
+XRAY.US,D,20260120,000000,12,12.23,11.95,12.05,4142651,0
+XRAY.US,D,20260121,000000,12.19,12.84,12.0957,12.74,4348015,0
+XRAY.US,D,20260122,000000,12.75,13.01,12.61,13,3799380,0
+XRAY.US,D,20260123,000000,12.98,13.025,12.565,12.73,3948734,0
+XRAY.US,D,20260126,000000,12.71,12.73,12.52,12.72,3049299,0
+XRAY.US,D,20260127,000000,12.65,12.84,12.575,12.77,3139289,0
+XRAY.US,D,20260128,000000,12.77,12.7999,12.2,12.31,5233843,0
+XRAY.US,D,20260129,000000,12.29,12.3,11.98,12.27,3789657,0
+XRAY.US,D,20260130,000000,12.22,12.58,12.14,12.47,3425983,0
+XRAY.US,D,20260202,000000,12.39,12.49,12.15,12.21,3801485,0
+XRAY.US,D,20260203,000000,12.18,12.39,11.785,12,3769021,0
+XRAY.US,D,20260204,000000,12.08,12.67,12.08,12.54,4519800,0
+XRAY.US,D,20260205,000000,12.53,12.665,12.28,12.53,4955355,0
+XRAY.US,D,20260206,000000,12.6,13.805,12.56,13.76,6336810,0
+XRAY.US,D,20260209,000000,13.68,13.87,13.4,13.7,4956495,0
+XRAY.US,D,20260210,000000,13.77,14.18,13.64,13.93,4586943,0
+XRAY.US,D,20260211,000000,13.93,13.93,13.51,13.71,5368390,0
+XRAY.US,D,20260212,000000,13.75,13.75,12.695,12.81,5270453,0
+XRAY.US,D,20260213,000000,12.85,13.13,12.75,12.95,6654386,0
+XRAY.US,D,20260217,000000,12.895,12.95,12.395,12.44,3562126,0
+XRAY.US,D,20260218,000000,12.33,12.705,12.31,12.49,4192832,0
diff --git a/daily/us/nasdaq stocks/3/yb.us.txt b/daily/us/nasdaq stocks/3/yb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a359a1e8071684b42391a41ca910e22c40a85f0
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/yb.us.txt	
@@ -0,0 +1,203 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YB.US,D,20250430,000000,21.66,28.99,15.66,15.96,1101370,0
+YB.US,D,20250501,000000,15.2,15.85,15,15,220575,0
+YB.US,D,20250502,000000,15.2995,15.4,15.02,15.11,58156,0
+YB.US,D,20250505,000000,15,15.18,15,15.01,101167,0
+YB.US,D,20250506,000000,15,15.02,14.1,14.895,150786,0
+YB.US,D,20250507,000000,14.61,15.0858,14.51,14.98,28560,0
+YB.US,D,20250508,000000,14.89,15.2412,14.2279,14.77,79579,0
+YB.US,D,20250509,000000,14.9497,14.975,14.42,14.56,40239,0
+YB.US,D,20250512,000000,14.628,14.84,14.04,14.82,35733,0
+YB.US,D,20250513,000000,14.82,14.82,14.169,14.22,28626,0
+YB.US,D,20250514,000000,14.58,15.3,14.25,14.81,27390,0
+YB.US,D,20250515,000000,14.95,14.98,14.5256,14.66,7630,0
+YB.US,D,20250516,000000,14.725,15.19,14.2,14.97,27978,0
+YB.US,D,20250519,000000,14.98,15.29,14.6,15,49542,0
+YB.US,D,20250520,000000,14.7,14.9,14.69,14.89,28299,0
+YB.US,D,20250521,000000,14.7,15.49,14.52,14.75,34330,0
+YB.US,D,20250522,000000,14.695,14.79,14.4034,14.61,13922,0
+YB.US,D,20250523,000000,14.42,15,14.38,14.99,35372,0
+YB.US,D,20250527,000000,14.74,15,14.4611,14.69,18364,0
+YB.US,D,20250528,000000,14.89,15.48,14.51,14.51,33934,0
+YB.US,D,20250529,000000,14.7,15.2779,14.7,15.27,40764,0
+YB.US,D,20250530,000000,14.9031,15.1,14.8,15.1,40490,0
+YB.US,D,20250602,000000,14.85,15.16,14.784,15.14,40744,0
+YB.US,D,20250603,000000,15,15.2,14.91,15.2,51794,0
+YB.US,D,20250604,000000,15.19,15.45,15.09,15.45,76181,0
+YB.US,D,20250605,000000,16.235,16.235,14.49,15.1,157240,0
+YB.US,D,20250606,000000,14.92,15.25,14.92,15.17,99533,0
+YB.US,D,20250609,000000,15.33,16.9,14.975,16.78,143153,0
+YB.US,D,20250610,000000,15.7,16.22,15.7,15.99,129420,0
+YB.US,D,20250611,000000,15.52,15.9,15.5,15.75,146070,0
+YB.US,D,20250612,000000,15.81,18.5,15.69,18.22,371466,0
+YB.US,D,20250613,000000,18,18.16,17.25,17.95,202475,0
+YB.US,D,20250616,000000,18.49,20,18.49,19.85,126195,0
+YB.US,D,20250617,000000,20,22,19.98,21.34,239095,0
+YB.US,D,20250618,000000,21.5,22,19.5168,21.72,321203,0
+YB.US,D,20250620,000000,21.86,21.9,20,20.42,165062,0
+YB.US,D,20250623,000000,20.15,21.39,20.15,21.09,97653,0
+YB.US,D,20250624,000000,21,21.5,20.5267,21,129874,0
+YB.US,D,20250625,000000,21.12,21.58,20.9,20.99,196914,0
+YB.US,D,20250626,000000,21.39,21.42,20.985,21.24,199052,0
+YB.US,D,20250627,000000,21.2,22.3,20.4274,21.92,162408,0
+YB.US,D,20250630,000000,22.2,22.81,20.819,21.02,139003,0
+YB.US,D,20250701,000000,21.03,21.13,20.865,21.01,88290,0
+YB.US,D,20250702,000000,20.68,21.07,20.61,20.85,32357,0
+YB.US,D,20250703,000000,21.07,22.255,21.07,22.22,110213,0
+YB.US,D,20250707,000000,22,24.69,21.65,23,341687,0
+YB.US,D,20250708,000000,23.85,27.8897,23.56,27.06,376888,0
+YB.US,D,20250709,000000,27.12,30.87,25.995,30.85,270433,0
+YB.US,D,20250710,000000,29.81,31,28.01,29.67,172908,0
+YB.US,D,20250711,000000,29.36,29.67,28.06,28.59,42466,0
+YB.US,D,20250714,000000,28.3,30.8899,28.1,30.16,91855,0
+YB.US,D,20250715,000000,30.31,30.35,27,27.3,129197,0
+YB.US,D,20250716,000000,27.9962,28.67,24.9,24.95,162471,0
+YB.US,D,20250717,000000,25,26.755,24.99,26.45,46281,0
+YB.US,D,20250718,000000,27.01,28.31,27,27.47,54942,0
+YB.US,D,20250721,000000,27.47,27.47,25.75,26.11,35957,0
+YB.US,D,20250722,000000,26,27,25.51,26.97,20639,0
+YB.US,D,20250723,000000,26.68,29.96,26.68,29.21,46702,0
+YB.US,D,20250724,000000,29.2,30.16,26.66,29.97,42008,0
+YB.US,D,20250725,000000,29.21,29.8,26.9144,27.73,49784,0
+YB.US,D,20250728,000000,28.06,28.06,26.56,27.47,31830,0
+YB.US,D,20250729,000000,27.6393,28,26.9,27.26,54823,0
+YB.US,D,20250730,000000,26.8,27.795,26.68,27.31,29732,0
+YB.US,D,20250731,000000,27.155,27.29,26.65,27,46279,0
+YB.US,D,20250801,000000,26.865,26.865,25.2574,26.08,58952,0
+YB.US,D,20250804,000000,25.655,27.09,24.78,27,33151,0
+YB.US,D,20250805,000000,26.32,27,25.6337,26.85,17533,0
+YB.US,D,20250806,000000,26.42,28.5,25.85,28.34,42984,0
+YB.US,D,20250807,000000,27.9,28.5,26.43,27.11,38241,0
+YB.US,D,20250808,000000,27,27.25,25.5,26.16,23812,0
+YB.US,D,20250811,000000,26.66,26.91,25.44,25.74,44769,0
+YB.US,D,20250812,000000,26.06,26.7,25.26,26.39,44344,0
+YB.US,D,20250813,000000,27,28.9999,26,27.24,158245,0
+YB.US,D,20250814,000000,27.05,27.05,25.69,26.01,32650,0
+YB.US,D,20250815,000000,26.27,26.99,24.5301,26.33,73899,0
+YB.US,D,20250818,000000,26.66,26.66,25.4601,26.24,38332,0
+YB.US,D,20250819,000000,26.062,26.36,24.8,25.76,37427,0
+YB.US,D,20250820,000000,26.05,26.05,25,25.27,26493,0
+YB.US,D,20250821,000000,26,26.24,25.16,25.16,50599,0
+YB.US,D,20250822,000000,26.2,27.784,25.2725,27.125,87389,0
+YB.US,D,20250825,000000,28.5,30.33,27.9,29.43,110073,0
+YB.US,D,20250826,000000,29.89,30.5,28.8,29.92,49380,0
+YB.US,D,20250827,000000,29,30,26,26.32,175873,0
+YB.US,D,20250828,000000,26.16,26.16,23,23.305,134127,0
+YB.US,D,20250829,000000,23.97,24.855,21.6675,23.41,96848,0
+YB.US,D,20250902,000000,23,24.66,22.96,23.8,43989,0
+YB.US,D,20250903,000000,23.9,24.89,23.575,24.41,47614,0
+YB.US,D,20250904,000000,24.2452,24.47,22.49,22.61,87726,0
+YB.US,D,20250905,000000,23,24.25,22.7,23.85,73187,0
+YB.US,D,20250908,000000,23.87,24.015,23,23.38,84252,0
+YB.US,D,20250909,000000,23.59,23.6,23,23.59,45337,0
+YB.US,D,20250910,000000,23.84,24.7,23.64,24.53,42990,0
+YB.US,D,20250911,000000,24.58,25.985,24.13,25.52,60042,0
+YB.US,D,20250912,000000,25.97,25.98,24.86,25.36,35127,0
+YB.US,D,20250915,000000,25.1,25.1,23.54,23.56,84703,0
+YB.US,D,20250916,000000,24.56,24.56,23.875,24.5,54039,0
+YB.US,D,20250917,000000,24.7,25.325,23.7,23.9,102680,0
+YB.US,D,20250918,000000,23.04,24.395,23.04,23.94,38900,0
+YB.US,D,20250919,000000,24.25,24.4,23.17,23.56,112615,0
+YB.US,D,20250922,000000,23.51,23.51,22.23,22.25,39213,0
+YB.US,D,20250923,000000,22.33,22.99,21.52,21.67,50629,0
+YB.US,D,20250924,000000,21.94,22.0674,19.71,20.045,88748,0
+YB.US,D,20250925,000000,20.25,22.174,19.81,20.94,149318,0
+YB.US,D,20250926,000000,21.2,22.2,20.25,20.486,48388,0
+YB.US,D,20250929,000000,20.79,20.9799,19.94,20.05,105682,0
+YB.US,D,20250930,000000,21.05,21.05,19.52,19.64,53064,0
+YB.US,D,20251001,000000,19.8,19.8,18.51,18.92,80205,0
+YB.US,D,20251002,000000,18.88,19.5,18.1,18.54,106664,0
+YB.US,D,20251003,000000,18.83,20.3,18.83,19.23,129349,0
+YB.US,D,20251006,000000,19.995,20.315,19.325,19.81,86889,0
+YB.US,D,20251007,000000,19.65,20.155,19.3,19.47,100557,0
+YB.US,D,20251008,000000,19.72,20.2463,19.72,20.07,19383,0
+YB.US,D,20251009,000000,20.25,22.755,20.07,22.07,56377,0
+YB.US,D,20251010,000000,21.505,22.59,20.09,20.09,124741,0
+YB.US,D,20251013,000000,21.3,21.915,20.56,21.6,38709,0
+YB.US,D,20251014,000000,21.16,21.66,20.35,21.23,46928,0
+YB.US,D,20251015,000000,21.2,22.43,20.63,22.26,40853,0
+YB.US,D,20251016,000000,22.56,23.235,22.05,22.4,59690,0
+YB.US,D,20251017,000000,22.06,22.68,21.69,22.67,29996,0
+YB.US,D,20251020,000000,22.67,24.15,22.495,23.98,58353,0
+YB.US,D,20251021,000000,23.71,24.05,22.89,23.78,23379,0
+YB.US,D,20251022,000000,22.75,23.26,22.495,22.93,40468,0
+YB.US,D,20251023,000000,23.1,23.87,22.89,23.61,30275,0
+YB.US,D,20251024,000000,23.57,23.75,23.05,23.53,31179,0
+YB.US,D,20251027,000000,23.38,24.4,22.9686,24,74048,0
+YB.US,D,20251028,000000,23.8,23.98,22.8,23.15,43480,0
+YB.US,D,20251029,000000,23.08,23.8,21.1,23.19,52572,0
+YB.US,D,20251030,000000,22.9189,23.3,22.095,23.045,48002,0
+YB.US,D,20251031,000000,23.26,23.26,22.47,22.84,12305,0
+YB.US,D,20251103,000000,22.84,23.03,22.26,22.42,16935,0
+YB.US,D,20251104,000000,22.28,22.795,20.35,20.84,48801,0
+YB.US,D,20251105,000000,21.45,22.37,21,22.37,34274,0
+YB.US,D,20251106,000000,23,23,21,21.125,19453,0
+YB.US,D,20251107,000000,21.16,21.84,21.0284,21.84,28688,0
+YB.US,D,20251110,000000,22.24,22.24,21.74,21.95,22641,0
+YB.US,D,20251111,000000,21.9,22.19,21.88,21.97,24129,0
+YB.US,D,20251112,000000,21.9,22.02,21.33,21.88,106546,0
+YB.US,D,20251113,000000,21.73,21.94,20.5,20.67,17366,0
+YB.US,D,20251114,000000,20.5,21,20.38,20.966,16529,0
+YB.US,D,20251117,000000,21,21.06,20.6669,21.025,6506,0
+YB.US,D,20251118,000000,20.8,20.8,20.18,20.475,35139,0
+YB.US,D,20251119,000000,20.5,20.89,20.5,20.85,24919,0
+YB.US,D,20251120,000000,20.84,21.285,19.51,19.94,33440,0
+YB.US,D,20251121,000000,19.94,20.19,19,19.94,35050,0
+YB.US,D,20251124,000000,20.11,20.7,20.11,20.45,64555,0
+YB.US,D,20251125,000000,20.05,20.224,19.45,19.92,35246,0
+YB.US,D,20251126,000000,19.88,20.4681,19.88,19.93,36012,0
+YB.US,D,20251128,000000,20,21.1921,19.91,20.029,6967,0
+YB.US,D,20251201,000000,20.19,21.6,20,20.61,227989,0
+YB.US,D,20251202,000000,20.61,21.24,20.18,20.65,41994,0
+YB.US,D,20251203,000000,22.51,22.81,20.8,22.73,138315,0
+YB.US,D,20251204,000000,22.96,23.65,20.885,21.09,308145,0
+YB.US,D,20251205,000000,21.17,22.7,20.41,21.97,119255,0
+YB.US,D,20251208,000000,22.17,22.655,20.09,21.95,128790,0
+YB.US,D,20251209,000000,21.99,22.22,21.03,21.32,85090,0
+YB.US,D,20251210,000000,21.5,22.4,20.7,21.02,39503,0
+YB.US,D,20251211,000000,20.7,20.95,20.435,20.6,23565,0
+YB.US,D,20251212,000000,20.28,20.69,19.8,19.81,24424,0
+YB.US,D,20251215,000000,20.03,20.65,19.88,20.09,27103,0
+YB.US,D,20251216,000000,20.32,20.68,19.9407,20.57,22718,0
+YB.US,D,20251217,000000,20.18,20.65,20.0228,20.32,23132,0
+YB.US,D,20251218,000000,20.2612,20.32,19.81,20.13,36395,0
+YB.US,D,20251219,000000,20.105,20.35,20.05,20.23,13961,0
+YB.US,D,20251222,000000,20.4,20.66,20.0294,20.26,38323,0
+YB.US,D,20251223,000000,20.07,20.24,19.86,19.86,26531,0
+YB.US,D,20251224,000000,19.772,20.465,19.7,20.17,39306,0
+YB.US,D,20251226,000000,19.86,20.21,19.86,20.08,5467,0
+YB.US,D,20251229,000000,20.01,20.42,19.72,20.42,41385,0
+YB.US,D,20251230,000000,20.5,20.5,20.06,20.25,11566,0
+YB.US,D,20251231,000000,20.27,20.45,20.2,20.26,13427,0
+YB.US,D,20260102,000000,20.08,20.35,19.85,20,55118,0
+YB.US,D,20260105,000000,20.14,20.705,19.93,20.3,36265,0
+YB.US,D,20260106,000000,20.18,20.393,20.02,20.26,122896,0
+YB.US,D,20260107,000000,20.26,20.505,19.8,19.8,32348,0
+YB.US,D,20260108,000000,19.92,20.18,19.76,19.95,15606,0
+YB.US,D,20260109,000000,20.25,20.535,20.13,20.13,15335,0
+YB.US,D,20260112,000000,20.355,20.9499,20.08,20.445,109272,0
+YB.US,D,20260113,000000,20.27,20.39,19.8,20.31,129088,0
+YB.US,D,20260114,000000,20.35,20.4,20.01,20.24,76065,0
+YB.US,D,20260115,000000,20.42,20.82,20.2712,20.33,33209,0
+YB.US,D,20260116,000000,20.33,20.785,19.63,20.395,53960,0
+YB.US,D,20260120,000000,20.19,21.4,20.19,21.39,205148,0
+YB.US,D,20260121,000000,21.5,21.65,20.8,20.98,42971,0
+YB.US,D,20260122,000000,21.12,21.14,20.61,20.64,16192,0
+YB.US,D,20260123,000000,20.65,20.79,20.01,20.17,79253,0
+YB.US,D,20260126,000000,19.9,20.4899,19.85,19.85,25102,0
+YB.US,D,20260127,000000,19.91,19.92,19.09,19.67,62880,0
+YB.US,D,20260128,000000,19.54,20.6199,19.5,20.04,12076,0
+YB.US,D,20260129,000000,19.92,20.36,19.52,19.88,36856,0
+YB.US,D,20260130,000000,19.88,20.115,19.31,19.42,43062,0
+YB.US,D,20260202,000000,19.195,20.055,19.195,19.86,22788,0
+YB.US,D,20260203,000000,19.84,20,18.6,19.05,70168,0
+YB.US,D,20260204,000000,19.1,20.1,18.7566,19.37,46035,0
+YB.US,D,20260205,000000,19.29,19.44,18.8089,18.95,41163,0
+YB.US,D,20260206,000000,19.238,21.23,19.18,20.32,62659,0
+YB.US,D,20260209,000000,20.69,20.69,20.11,20.58,76553,0
+YB.US,D,20260210,000000,20.49,20.61,20.07,20.395,56299,0
+YB.US,D,20260211,000000,20.5,20.52,19.89,19.89,74529,0
+YB.US,D,20260212,000000,19.98,20.5,19.62,19.7,67150,0
+YB.US,D,20260213,000000,19.96,20.045,19.58,19.87,28079,0
+YB.US,D,20260217,000000,19.77,20.99,19.77,20.845,56812,0
+YB.US,D,20260218,000000,20.36,20.5897,19.8,19.83,23140,0
diff --git a/daily/us/nasdaq stocks/3/ybmn.us.txt b/daily/us/nasdaq stocks/3/ybmn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eafdc3e30c635047d9edeb459a102a295cfeed5d
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ybmn.us.txt	
@@ -0,0 +1,58 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YBMN.US,D,20251125,000000,24.43,24.75,23.28,23.3736,8461,0
+YBMN.US,D,20251126,000000,24.62,25.75,23.84,25.5181,7758,0
+YBMN.US,D,20251128,000000,27.22,29.33,26.8141,26.8141,16602,0
+YBMN.US,D,20251201,000000,24.34,24.36,23.02,23.755,27490,0
+YBMN.US,D,20251202,000000,24.5,25.72,24.5,25.505,4791,0
+YBMN.US,D,20251203,000000,25.54,26.7048,25.54,26.7048,3104,0
+YBMN.US,D,20251204,000000,26.3813,28.85,26.35,28.7573,4708,0
+YBMN.US,D,20251205,000000,28.29,29.127,27.3597,27.3597,3828,0
+YBMN.US,D,20251208,000000,28.0351,28.755,27.623,28.6068,2837,0
+YBMN.US,D,20251209,000000,28.57,30.3854,28.57,30.3854,5718,0
+YBMN.US,D,20251210,000000,30.42,30.9842,30.29,30.8669,6124,0
+YBMN.US,D,20251211,000000,30.37,30.84,30.115,30.5025,3341,0
+YBMN.US,D,20251212,000000,30.36,30.36,28.0902,28.0902,2552,0
+YBMN.US,D,20251215,000000,26.65,26.89,25.2757,25.2757,1752,0
+YBMN.US,D,20251216,000000,25.37,25.76,25.37,25.6388,1003,0
+YBMN.US,D,20251217,000000,23.68,25.71,23.495,23.4966,3274,0
+YBMN.US,D,20251218,000000,24.97,24.97,22.8539,22.8539,3852,0
+YBMN.US,D,20251219,000000,24.48,25.3374,24.48,25.3374,1157,0
+YBMN.US,D,20251222,000000,24.51,25.9,24.5,25.0722,10006,0
+YBMN.US,D,20251223,000000,24.0974,24.3651,23.83,24.1004,3038,0
+YBMN.US,D,20251224,000000,23.22,23.2631,23.1,23.2495,2881,0
+YBMN.US,D,20251226,000000,22.2,22.62,22.2,22.44,1172,0
+YBMN.US,D,20251229,000000,23.19,23.19,22.39,22.6776,7135,0
+YBMN.US,D,20251230,000000,22.69,23.01,22.0647,22.0647,5326,0
+YBMN.US,D,20251231,000000,22.0385,22.0385,21.44,21.4794,6505,0
+YBMN.US,D,20260102,000000,21.89,24.5927,21.89,24.5927,7403,0
+YBMN.US,D,20260105,000000,25.35,26.0072,25.35,26.0072,1888,0
+YBMN.US,D,20260106,000000,26.27,26.27,24.87,25.5819,2367,0
+YBMN.US,D,20260107,000000,23.9164,24.33,23.8282,23.9287,1308,0
+YBMN.US,D,20260108,000000,23.45,24.6895,23.45,24.6895,1605,0
+YBMN.US,D,20260109,000000,23.655,24.78,23.655,23.8249,983,0
+YBMN.US,D,20260112,000000,23.8,24.69,23.8,24.6367,2264,0
+YBMN.US,D,20260113,000000,24.75,25.03,24.723,24.723,1657,0
+YBMN.US,D,20260114,000000,25.62,25.98,25.27,25.5404,2479,0
+YBMN.US,D,20260115,000000,24.862,25.26,24.2784,24.2784,2455,0
+YBMN.US,D,20260116,000000,23.8,24.4709,23.73,24.4709,8436,0
+YBMN.US,D,20260120,000000,23.01,23.1,22.4219,22.4219,11024,0
+YBMN.US,D,20260121,000000,22.17,22.9316,21.28,22.9316,6181,0
+YBMN.US,D,20260122,000000,22.98,23.04,22.5334,22.5334,9632,0
+YBMN.US,D,20260123,000000,22.115,22.88,22,22.44,2731,0
+YBMN.US,D,20260126,000000,21.86,22.435,21.78,21.8038,7998,0
+YBMN.US,D,20260127,000000,21.908,23.03,21.908,23.0008,5927,0
+YBMN.US,D,20260128,000000,23.335,23.4,22.83,22.9413,18615,0
+YBMN.US,D,20260129,000000,22.17,22.17,20.42,20.6647,4935,0
+YBMN.US,D,20260130,000000,20.4092,20.44,19.6166,19.6166,9242,0
+YBMN.US,D,20260202,000000,18.23,18.65,17.7598,17.8916,11935,0
+YBMN.US,D,20260203,000000,17.9,17.9,16.64,17.5736,22701,0
+YBMN.US,D,20260204,000000,16.74,17.0482,15.5565,15.7679,24461,0
+YBMN.US,D,20260205,000000,14.88,15.43,13.5,13.5224,19542,0
+YBMN.US,D,20260206,000000,14.79,15.56,14.7416,15.5031,6485,0
+YBMN.US,D,20260209,000000,14.97,16.11,14.97,16.1081,32490,0
+YBMN.US,D,20260210,000000,15.8,16.0893,15.4259,15.4259,5911,0
+YBMN.US,D,20260211,000000,15.1081,15.1081,14.6451,14.9568,3908,0
+YBMN.US,D,20260212,000000,14.99,15.1908,14.5601,15.1908,4291,0
+YBMN.US,D,20260213,000000,15.69,16.05,15.69,15.8853,20538,0
+YBMN.US,D,20260217,000000,15.78,15.78,15.28,15.4769,3017,0
+YBMN.US,D,20260218,000000,15.3254,15.38,15.31,15.31,5544,0
diff --git a/daily/us/nasdaq stocks/3/ydes.us.txt b/daily/us/nasdaq stocks/3/ydes.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8aa1fbd878b9427596981600ace862bfaa4a5c71
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ydes.us.txt	
@@ -0,0 +1,118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YDES.US,D,20250902,000000,12.69,14.75,12.5101,13.65,268489,0
+YDES.US,D,20250903,000000,14,23.9426,14,18.16,578172,0
+YDES.US,D,20250904,000000,15.86,17.9,14.364,14.73,130715,0
+YDES.US,D,20250905,000000,14.8,16.409,14.795,15.575,58160,0
+YDES.US,D,20250908,000000,15.5,17,15.5,15.925,47385,0
+YDES.US,D,20250909,000000,15.79,16.6,15.301,15.55,35017,0
+YDES.US,D,20250910,000000,16.53,17,15.8,16.39,28765,0
+YDES.US,D,20250911,000000,16.5,20.5,16.5,20.5,59598,0
+YDES.US,D,20250912,000000,19,25,19,23.11,187353,0
+YDES.US,D,20250915,000000,21,23,16.31,17.1,231199,0
+YDES.US,D,20250916,000000,17.44,19.74,16.557,17.05,114650,0
+YDES.US,D,20250917,000000,17.43,18.62,17,18.4,45543,0
+YDES.US,D,20250918,000000,18.5,19.49,18.5,19.31,69998,0
+YDES.US,D,20250919,000000,19,20.15,17,19.78,198471,0
+YDES.US,D,20250922,000000,18.25,19.45,18.1736,18.75,23567,0
+YDES.US,D,20250923,000000,19,21.5,18.6364,21.06,69875,0
+YDES.US,D,20250924,000000,19.04,20,17.11,17.11,106733,0
+YDES.US,D,20250925,000000,17,17.11,14.12,14.245,206851,0
+YDES.US,D,20250926,000000,13.5,20.88,12.9,16,355150,0
+YDES.US,D,20250929,000000,14.9,18.4,14.5485,18.065,68782,0
+YDES.US,D,20250930,000000,18,19.8,17.23,19.47,106053,0
+YDES.US,D,20251001,000000,19.46,19.94,17,17.92,61187,0
+YDES.US,D,20251002,000000,18.37,19.6,17,19.275,67255,0
+YDES.US,D,20251003,000000,19.5,19.5,17.55,18.6,26245,0
+YDES.US,D,20251006,000000,18.34,18.52,18.05,18.2,21969,0
+YDES.US,D,20251007,000000,18,18.1,17.31,18,39273,0
+YDES.US,D,20251008,000000,17.6,17.6,17.03,17.06,42858,0
+YDES.US,D,20251009,000000,17,19.49,17,18.71,110853,0
+YDES.US,D,20251010,000000,18.7,18.7,17.41,17.41,66825,0
+YDES.US,D,20251013,000000,17.61,18.484223,17.61,18.46,29335,0
+YDES.US,D,20251014,000000,18.4,18.62,17.65,18.505,36275,0
+YDES.US,D,20251015,000000,18.5,18.98,18.25,18.87,26323,0
+YDES.US,D,20251016,000000,18.99,19.94,18.4,18.865,43025,0
+YDES.US,D,20251017,000000,18.7,20.09,18.7,20.09,77166,0
+YDES.US,D,20251020,000000,20.39,22,19.613,19.9,72523,0
+YDES.US,D,20251021,000000,20.07,20.07,18.04,18.53,31435,0
+YDES.US,D,20251022,000000,18.4019,18.66,17.51,17.51,19772,0
+YDES.US,D,20251023,000000,17.66,17.965,17.25,17.61,12982,0
+YDES.US,D,20251024,000000,18.16,18.57,17.154,17.19,44361,0
+YDES.US,D,20251027,000000,17.51,17.99,17,17.11,22765,0
+YDES.US,D,20251028,000000,17,17.37,15.7,15.8,35456,0
+YDES.US,D,20251029,000000,16,16,13.01,13.24,109030,0
+YDES.US,D,20251030,000000,13.18,13.18,10.5,11.11,225053,0
+YDES.US,D,20251031,000000,11.2,13.988,11.18,11.43,155229,0
+YDES.US,D,20251103,000000,11.6,11.98,10.7,11.33,90458,0
+YDES.US,D,20251104,000000,11.57,11.79,10.35,10.88,73507,0
+YDES.US,D,20251105,000000,10.7,10.88,10.33,10.54,46680,0
+YDES.US,D,20251106,000000,10.48,10.48,9.21,9.41,73640,0
+YDES.US,D,20251107,000000,9.27,9.27,8.47,8.99,94608,0
+YDES.US,D,20251110,000000,8.95,9.4486,8.6,8.67,54076,0
+YDES.US,D,20251111,000000,8.8,9.03,8.63,8.84,37405,0
+YDES.US,D,20251112,000000,8.98,9.49,8.7,8.84,160911,0
+YDES.US,D,20251113,000000,9.0918,10.3218,9.02,10.12,73131,0
+YDES.US,D,20251114,000000,10.35,13.45,10.3,12.25,178300,0
+YDES.US,D,20251117,000000,12.19,12.7,10.6,10.73,117709,0
+YDES.US,D,20251118,000000,10.7,10.8,9.71,9.77,58982,0
+YDES.US,D,20251119,000000,9.84,9.995,8.8,9.3,44644,0
+YDES.US,D,20251120,000000,9.5,9.78,8.305,8.36,69689,0
+YDES.US,D,20251121,000000,8.36,8.6,7.98,8.45,106210,0
+YDES.US,D,20251124,000000,8.996,9.84,8.83,8.83,69268,0
+YDES.US,D,20251125,000000,9.05,9.29,7.9,9.29,66014,0
+YDES.US,D,20251126,000000,10,11.28,9.31,10.52,157909,0
+YDES.US,D,20251128,000000,10.87,11.97,10.73,11.53,49922,0
+YDES.US,D,20251201,000000,11.5,12.5,10.9,12.5,123878,0
+YDES.US,D,20251202,000000,12.1,13.23,11.51,12.96,124108,0
+YDES.US,D,20251203,000000,12.81,13.275,12.1149,12.96,144784,0
+YDES.US,D,20251204,000000,13.18,13.92,12.625,12.77,46563,0
+YDES.US,D,20251205,000000,13.5,14.88,12.77,13.905,91503,0
+YDES.US,D,20251208,000000,13.91,15.72,13.71,15.42,125715,0
+YDES.US,D,20251209,000000,15.42,15.42,12.31,12.58,364253,0
+YDES.US,D,20251210,000000,12.58,13.3332,12.34,12.64,44803,0
+YDES.US,D,20251211,000000,12.87,13.3,11.68,12.57,146593,0
+YDES.US,D,20251212,000000,12.57,13.21,11.99,12.4,64834,0
+YDES.US,D,20251215,000000,12.55,12.55,11.8,12.49,37220,0
+YDES.US,D,20251216,000000,12.4,13.4,11.81,12.62,44299,0
+YDES.US,D,20251217,000000,12.36,13.3,12.2,12.64,68238,0
+YDES.US,D,20251218,000000,12.8,12.8,11,11.335,34048,0
+YDES.US,D,20251219,000000,11.7,12.61,11.2,12.38,37564,0
+YDES.US,D,20251222,000000,12,12.5,11.5,12.13,16512,0
+YDES.US,D,20251223,000000,12,12.5,11.8,12.09,29027,0
+YDES.US,D,20251224,000000,12.3,12.48,12.2,12.48,4242,0
+YDES.US,D,20251226,000000,12.48,13.01,12.24,12.24,66720,0
+YDES.US,D,20251229,000000,12.25,12.34,12.2,12.267,12567,0
+YDES.US,D,20251230,000000,12.25,12.25,11.8,11.97,17582,0
+YDES.US,D,20251231,000000,11.9,12.3,11.9,12.19,15931,0
+YDES.US,D,20260102,000000,12.21,12.53,11.67,12,29218,0
+YDES.US,D,20260105,000000,12.06,12.72,12.01,12.68,70506,0
+YDES.US,D,20260106,000000,13,13.105,11.01,11.66,328687,0
+YDES.US,D,20260107,000000,11.3,12.53,10.8,11.5,115676,0
+YDES.US,D,20260108,000000,11.69,12.47,11.35,12.33,116648,0
+YDES.US,D,20260109,000000,12.33,12.5,12,12.34,58795,0
+YDES.US,D,20260112,000000,12,12.32,11.74,11.82,52795,0
+YDES.US,D,20260113,000000,11.79,12.19,11.79,11.82,17276,0
+YDES.US,D,20260114,000000,11.9,12.157,11.55,11.8,13083,0
+YDES.US,D,20260115,000000,11.8,12,11.35,11.42,94620,0
+YDES.US,D,20260116,000000,11.31,11.69,11.3,11.32,28550,0
+YDES.US,D,20260120,000000,11.2,11.99,11.07,11.95,79958,0
+YDES.US,D,20260121,000000,11.79,12.5,11.46,12,53145,0
+YDES.US,D,20260122,000000,12,12.49,11.53,12.3,61991,0
+YDES.US,D,20260123,000000,12.33,12.5,11.9702,12.36,11752,0
+YDES.US,D,20260126,000000,12.39,12.39,11.74,12.025,18089,0
+YDES.US,D,20260127,000000,11.98,12.35,11.8,12.16,33406,0
+YDES.US,D,20260128,000000,12,12.3,12,12.24,13255,0
+YDES.US,D,20260129,000000,12.3,12.3,11.03,11.03,58200,0
+YDES.US,D,20260130,000000,11.03,11.87,11.03,11.87,35007,0
+YDES.US,D,20260202,000000,11.65,11.9999,11.3,11.47,42853,0
+YDES.US,D,20260203,000000,11.76,11.83,10.85,10.85,54781,0
+YDES.US,D,20260204,000000,10.85,11.4,10.56,11.13,54543,0
+YDES.US,D,20260205,000000,11.13,11.15,10.66,10.76,38057,0
+YDES.US,D,20260206,000000,11.22,11.78,11.01,11.28,38279,0
+YDES.US,D,20260209,000000,11.537,11.8,10.81,11.33,34782,0
+YDES.US,D,20260210,000000,11.33,11.49,11.05,11.2,22911,0
+YDES.US,D,20260211,000000,11.03,11.295,10.9,11.05,8708,0
+YDES.US,D,20260212,000000,11.2,11.27,9.76,9.81,53556,0
+YDES.US,D,20260213,000000,10.3106,10.3106,9.81,9.84,8580,0
+YDES.US,D,20260217,000000,9.84,10.049,8.662,8.68,19948,0
+YDES.US,D,20260218,000000,8.69,9.195,8.405,8.522,28272,0
diff --git a/daily/us/nasdaq stocks/3/yj.us.txt b/daily/us/nasdaq stocks/3/yj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95ece094ff9987baedad2f0e8989e8760af34b47
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/yj.us.txt	
@@ -0,0 +1,1695 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YJ.US,D,20190503,000000,536.8,728,536,566,218978.675,0
+YJ.US,D,20190506,000000,504,606.756,492,534.8,38015.225,0
+YJ.US,D,20190507,000000,537.6,568,507.2,512.4,19958.225,0
+YJ.US,D,20190508,000000,508.4,537.6,494,529.6,11809.825,0
+YJ.US,D,20190509,000000,524.4,526,500,501.2,10599.375,0
+YJ.US,D,20190510,000000,511.6,514.176,472.4,482.8,11948.175,0
+YJ.US,D,20190513,000000,470.4,470.4,412.404,424,20803.55,0
+YJ.US,D,20190514,000000,434,440.956,428.4,439.6,11647.15,0
+YJ.US,D,20190515,000000,436,446,432.8,440,3507.25,0
+YJ.US,D,20190516,000000,444,452,412,440.8,8642.975,0
+YJ.US,D,20190517,000000,433.6,443.6,429.4,440.4,4726.7,0
+YJ.US,D,20190520,000000,440.8,441.2,429.48,440,2232.9,0
+YJ.US,D,20190521,000000,440,452.356,427.2,427.2,2234.875,0
+YJ.US,D,20190522,000000,433.2,442,425.2,441.2,4073.225,0
+YJ.US,D,20190523,000000,420.4,465.2,405.644,452.4,4971.45,0
+YJ.US,D,20190524,000000,447.6,462,428.8,438,3081.45,0
+YJ.US,D,20190528,000000,440,440,436,437.6,1881.175,0
+YJ.US,D,20190529,000000,438.8,452,436.8,449.2,5538.5,0
+YJ.US,D,20190530,000000,452,452,440,441.2,825.275,0
+YJ.US,D,20190531,000000,441.2,441.2,438,440,15252.75,0
+YJ.US,D,20190603,000000,440,443.4,428,440,1628.275,0
+YJ.US,D,20190604,000000,471.6,509.996,448,448.8,8478.6,0
+YJ.US,D,20190605,000000,445.2,448.632,400,402.8,2936.65,0
+YJ.US,D,20190606,000000,407.6,418.616,397.6,400,2383.125,0
+YJ.US,D,20190607,000000,400,461.6,399.6,460,4408.1,0
+YJ.US,D,20190610,000000,460.8,471.2,446,456,2092.125,0
+YJ.US,D,20190611,000000,458.4,462.076,420.444,436.8,2522.85,0
+YJ.US,D,20190612,000000,429.6,444,429.6,435.2,3020.525,0
+YJ.US,D,20190613,000000,436,440,425.04,428.8,1261,0
+YJ.US,D,20190614,000000,425.6,429.6,400.8,426.4,1286.3,0
+YJ.US,D,20190617,000000,430.8,441.6,425.832,438,404.25,0
+YJ.US,D,20190618,000000,437.6,440,430.4,435.6,533.85,0
+YJ.US,D,20190619,000000,435.2,440,424,429.6,457.725,0
+YJ.US,D,20190620,000000,433.6,434,424.4,424.4,708.325,0
+YJ.US,D,20190621,000000,426.4,433.64,420,420.8,417.75,0
+YJ.US,D,20190624,000000,435.6,435.6,420,424,1800.3,0
+YJ.US,D,20190625,000000,423.6,423.6,416,416,144.3,0
+YJ.US,D,20190626,000000,418,430.732,418,420,277.575,0
+YJ.US,D,20190627,000000,420.132,439.6,420.132,430,471.525,0
+YJ.US,D,20190628,000000,428.8,452,426.8,452,5632.725,0
+YJ.US,D,20190701,000000,458,458,436,448,3200.7,0
+YJ.US,D,20190702,000000,440.4,452,440.4,447.6,1084.25,0
+YJ.US,D,20190703,000000,449.6,449.6,432.4,440,4436.45,0
+YJ.US,D,20190705,000000,434.8,440,432,432.8,522.2,0
+YJ.US,D,20190708,000000,436,436,424,434,392.275,0
+YJ.US,D,20190709,000000,434,434,414,430.8,643.2,0
+YJ.US,D,20190710,000000,438,438,424,427.6,282.875,0
+YJ.US,D,20190711,000000,427.6,430.224,417.6,417.6,324.725,0
+YJ.US,D,20190712,000000,422.4,424,417.2,417.2,292.275,0
+YJ.US,D,20190715,000000,416,436,416,428.8,1036.45,0
+YJ.US,D,20190716,000000,433.2,433.2,420.412,429.132,106.925,0
+YJ.US,D,20190717,000000,429.2,439.6,420.4,439.6,546.3,0
+YJ.US,D,20190718,000000,439.6,440,421.2,440,897.925,0
+YJ.US,D,20190719,000000,439.6,439.6,426.804,434,133.325,0
+YJ.US,D,20190722,000000,428.8,438.72,425.252,432.8,146.65,0
+YJ.US,D,20190723,000000,427.2,432,427.2,432,361.4,0
+YJ.US,D,20190724,000000,430.784,431.12,422.78,427.2,221.925,0
+YJ.US,D,20190725,000000,427.6,431.952,427.2,427.2,264.25,0
+YJ.US,D,20190726,000000,429.6,429.6,422,424.8,228.125,0
+YJ.US,D,20190729,000000,421.2,429.492,421.2,422.4,40.1,0
+YJ.US,D,20190730,000000,420.8,428,420.8,428,1012.475,0
+YJ.US,D,20190731,000000,423.708,431.6,421.2,428.8,409.3,0
+YJ.US,D,20190801,000000,428.8,433.6,428.8,433.6,650.475,0
+YJ.US,D,20190802,000000,422.8,426.8,420,422,248.625,0
+YJ.US,D,20190805,000000,416.4,417.768,402,406,290.575,0
+YJ.US,D,20190806,000000,405.2,405.2,368,399.6,1273.375,0
+YJ.US,D,20190807,000000,389.288,402,386,402,546.4,0
+YJ.US,D,20190808,000000,398.4,401.6,378,400,2503.7,0
+YJ.US,D,20190809,000000,392.936,402.6,388,397.6,794,0
+YJ.US,D,20190812,000000,388.404,397.6,388.4,397.6,774.575,0
+YJ.US,D,20190813,000000,390.4,395.016,384,389.6,521.65,0
+YJ.US,D,20190814,000000,384.4,384.4,358.24,370.4,1789.725,0
+YJ.US,D,20190815,000000,365.2,388,364.8,379.2,328.6,0
+YJ.US,D,20190816,000000,386.4,392.34,374,388,521.075,0
+YJ.US,D,20190819,000000,390,397.6,377.2,392,378.475,0
+YJ.US,D,20190820,000000,397.892,400,383.2,400,897.125,0
+YJ.US,D,20190821,000000,400,433,400,424,3341.3,0
+YJ.US,D,20190822,000000,420,429.6,366.8,375.6,6289.325,0
+YJ.US,D,20190823,000000,367.2,371.996,312,324,6374.55,0
+YJ.US,D,20190826,000000,339.6,351.6,294,300,2862.8,0
+YJ.US,D,20190827,000000,300,302.8,241.604,242,5358.125,0
+YJ.US,D,20190828,000000,261.2,292.628,255.2,258.4,6286.15,0
+YJ.US,D,20190829,000000,259.6,272,258.68,267.2,2306.675,0
+YJ.US,D,20190830,000000,266,272,245.2,246,4558.65,0
+YJ.US,D,20190903,000000,244.8,255,242,245.6,1698.375,0
+YJ.US,D,20190904,000000,247.6,254,244,249.2,4608.975,0
+YJ.US,D,20190905,000000,250.4,278.8,248,268,7629.475,0
+YJ.US,D,20190906,000000,270.4,287.2,268,280,1574.875,0
+YJ.US,D,20190909,000000,280.8,284,264.4,279.6,1187.325,0
+YJ.US,D,20190910,000000,274,287.6,271.2,277.6,755.75,0
+YJ.US,D,20190911,000000,281.6,282,276,276,926.8,0
+YJ.US,D,20190912,000000,276.4,298,276.4,298,1815.1,0
+YJ.US,D,20190913,000000,298.8,309.436,298.8,305.2,736.225,0
+YJ.US,D,20190916,000000,298.4,309.2,288.8,308.4,653.4,0
+YJ.US,D,20190917,000000,306,312,303.6,307.2,2752.125,0
+YJ.US,D,20190918,000000,302.8,330,302.8,314,2567.5,0
+YJ.US,D,20190919,000000,309.2,319.2,300,317.2,2416.5,0
+YJ.US,D,20190920,000000,314,320,297.568,304.8,4203.275,0
+YJ.US,D,20190923,000000,304.4,312.4,300.4,310,2514.2,0
+YJ.US,D,20190924,000000,305.2,309.6,272,277.6,4009.025,0
+YJ.US,D,20190925,000000,287.2,287.2,268,285.2,2998.55,0
+YJ.US,D,20190926,000000,280.8,292,275.3,286,2181.625,0
+YJ.US,D,20190927,000000,282.4,290.8,265.2,274.4,4794.2,0
+YJ.US,D,20190930,000000,279.6,283.6,269.6,274.8,2331.675,0
+YJ.US,D,20191001,000000,274.4,283.6,267.6,277.6,2690.375,0
+YJ.US,D,20191002,000000,274.8,281.6,272,276,2369.025,0
+YJ.US,D,20191003,000000,276.8,280.8,271.6,275.2,2363.8,0
+YJ.US,D,20191004,000000,274.4,286.72,274.4,277.6,2480.35,0
+YJ.US,D,20191007,000000,273.6,281.6,268.8,276,2837.975,0
+YJ.US,D,20191008,000000,274.8,281.2,274,276.4,2625.1,0
+YJ.US,D,20191009,000000,278,285.6,274.8,278.4,3124.15,0
+YJ.US,D,20191010,000000,277.2,282,276.4,278.8,2911.3,0
+YJ.US,D,20191011,000000,280.4,284.692,274,279.6,2948.05,0
+YJ.US,D,20191014,000000,276.4,283.6,268.4,275.2,3242.2,0
+YJ.US,D,20191015,000000,274,280,270,272.8,3621.475,0
+YJ.US,D,20191016,000000,270,276.4,250.4,259.6,6492.2,0
+YJ.US,D,20191017,000000,260,261.2,236,243.2,5493.925,0
+YJ.US,D,20191018,000000,242,246,218,218.8,7516.275,0
+YJ.US,D,20191021,000000,219.2,236.4,200,202,9081.875,0
+YJ.US,D,20191022,000000,202.4,222.512,193.6,206.8,15618.125,0
+YJ.US,D,20191023,000000,206.8,216.388,192,200.4,8043.925,0
+YJ.US,D,20191024,000000,202.4,208,191.2,198.8,5472.25,0
+YJ.US,D,20191025,000000,196.8,204.108,194,200.4,10478.475,0
+YJ.US,D,20191028,000000,204.4,215.6,197.2,202,15472.925,0
+YJ.US,D,20191029,000000,200,204,193.2,198,8266.5,0
+YJ.US,D,20191030,000000,199.6,212.8,195.2,205.6,11791.3,0
+YJ.US,D,20191031,000000,204,206.968,198.4,201.6,7883.475,0
+YJ.US,D,20191101,000000,202.8,209.6,200.4,203.6,11239.225,0
+YJ.US,D,20191104,000000,204.8,208,194.4,195.2,19671.55,0
+YJ.US,D,20191105,000000,194.8,206.8,192,204,13585.975,0
+YJ.US,D,20191106,000000,202.8,208,196,196.4,13427.625,0
+YJ.US,D,20191107,000000,196.4,204,195.812,198,12889.85,0
+YJ.US,D,20191108,000000,199.6,202.6,178,183.2,12412.925,0
+YJ.US,D,20191111,000000,178.8,188,172,176,10465.5,0
+YJ.US,D,20191112,000000,174,182,173.2,174.8,8404.15,0
+YJ.US,D,20191113,000000,173.2,178.8,170,170.8,6229.875,0
+YJ.US,D,20191114,000000,171.2,176.8,160.8,164.4,13393.725,0
+YJ.US,D,20191115,000000,162.8,172.8,162.4,165.2,15783.525,0
+YJ.US,D,20191118,000000,164.4,172,162.8,162.8,6951.9,0
+YJ.US,D,20191119,000000,164.4,168.4,156.8,162,8561.625,0
+YJ.US,D,20191120,000000,160,166.668,156,158.8,6969.35,0
+YJ.US,D,20191121,000000,156.4,162,152,158,4481.15,0
+YJ.US,D,20191122,000000,156.8,160.976,154.4,156,4873.55,0
+YJ.US,D,20191125,000000,156,162,156,160,9034.35,0
+YJ.US,D,20191126,000000,160,160.8,154.8,155.6,6808.55,0
+YJ.US,D,20191127,000000,154.4,167,154.4,159.6,6468.4,0
+YJ.US,D,20191129,000000,156.8,162,156.8,158,4297.825,0
+YJ.US,D,20191202,000000,156,175.2,156,166.4,8540.1,0
+YJ.US,D,20191203,000000,168,197.576,164,188,17644.075,0
+YJ.US,D,20191204,000000,188,197.2,182.8,184,8766.35,0
+YJ.US,D,20191205,000000,184,196.672,180.4,193.2,12719.65,0
+YJ.US,D,20191206,000000,193.6,204,193.6,198.8,7647.45,0
+YJ.US,D,20191209,000000,200.8,200.8,182,188.8,6083.925,0
+YJ.US,D,20191210,000000,188,219.2,186,214.4,22495.5,0
+YJ.US,D,20191211,000000,218.4,228,208,224.8,17060.95,0
+YJ.US,D,20191212,000000,225.6,238,224.4,232.4,10174.5,0
+YJ.US,D,20191213,000000,236.8,237.6,214.8,223.2,28409.175,0
+YJ.US,D,20191216,000000,223.6,232,210.4,226,8839.8,0
+YJ.US,D,20191217,000000,225.2,231.2,223.2,228,3895.125,0
+YJ.US,D,20191218,000000,226.4,226.4,210.8,217.6,5563.95,0
+YJ.US,D,20191219,000000,216.4,216.4,200.4,210,8088.9,0
+YJ.US,D,20191220,000000,213.6,213.6,201.2,205.6,13069.925,0
+YJ.US,D,20191223,000000,202.8,206,190.8,194.4,5755.425,0
+YJ.US,D,20191224,000000,192,195.2,187.6,188,5585.125,0
+YJ.US,D,20191226,000000,188,196.4,186.8,188,7523.7,0
+YJ.US,D,20191227,000000,188.4,192.8,186,188.4,5279.5,0
+YJ.US,D,20191230,000000,188,188,177.6,178.4,3710.025,0
+YJ.US,D,20191231,000000,177.6,189.2,177.6,183.2,4380.05,0
+YJ.US,D,20200102,000000,185.6,190,177.2,179.2,2891.9,0
+YJ.US,D,20200103,000000,176.8,219.6,176.8,202,8973.4,0
+YJ.US,D,20200106,000000,192.4,215.6,192.4,210.8,5380.275,0
+YJ.US,D,20200107,000000,206.8,215.2,200.988,208.4,3663.075,0
+YJ.US,D,20200108,000000,200,218.66,200,206,5042.225,0
+YJ.US,D,20200109,000000,200,223.2,200,212.4,7730.025,0
+YJ.US,D,20200110,000000,210.8,224,209.2,218.4,8074.25,0
+YJ.US,D,20200113,000000,219.6,227.2,215.6,221.6,5674.975,0
+YJ.US,D,20200114,000000,220.8,230,220.8,225.6,4641.3,0
+YJ.US,D,20200115,000000,222.8,227.2,216.8,222,5153.95,0
+YJ.US,D,20200116,000000,220.8,235.6,212.8,232.4,3026.075,0
+YJ.US,D,20200117,000000,230,234,224.8,226.4,5017.3,0
+YJ.US,D,20200121,000000,222,224,206,208.4,3183.45,0
+YJ.US,D,20200122,000000,209.2,216.54,208.4,208.8,2649.9,0
+YJ.US,D,20200123,000000,207.2,210.396,202,206.4,1713.35,0
+YJ.US,D,20200124,000000,205.2,226.052,202,205.6,1197.625,0
+YJ.US,D,20200127,000000,202,214,200,213.6,2345.7,0
+YJ.US,D,20200128,000000,212.8,221.6,210,211.6,1989,0
+YJ.US,D,20200129,000000,212.4,225.2,210,223.2,1314.225,0
+YJ.US,D,20200130,000000,216,223.2,212.4,220.4,1715.875,0
+YJ.US,D,20200131,000000,217.6,217.6,202,205.6,1123.675,0
+YJ.US,D,20200203,000000,205.6,208.516,195.2,205.6,1877.2,0
+YJ.US,D,20200204,000000,205.6,211.6,202.4,203.6,2558,0
+YJ.US,D,20200205,000000,200.4,214.4,200.4,206.8,2630.475,0
+YJ.US,D,20200206,000000,204.4,206,193.2,197.2,3587.375,0
+YJ.US,D,20200207,000000,195.6,206,188.4,193.6,1302.75,0
+YJ.US,D,20200210,000000,190.4,201.6,188,194.4,1302.275,0
+YJ.US,D,20200211,000000,198.4,211.6,193.6,198,2463.55,0
+YJ.US,D,20200212,000000,200,202.6,195.312,200,816.65,0
+YJ.US,D,20200213,000000,196.8,202.396,194,194,813.5,0
+YJ.US,D,20200214,000000,194.4,194.512,180,180,1740.775,0
+YJ.US,D,20200218,000000,182,186.556,170.264,172.8,1306.225,0
+YJ.US,D,20200219,000000,173.6,174.8,166.8,167.2,1587.1,0
+YJ.US,D,20200220,000000,170,170,164.8,166.8,1670.4,0
+YJ.US,D,20200221,000000,166.8,176.4,164.8,168,2021.25,0
+YJ.US,D,20200224,000000,164.4,173.6,164.4,169.6,797.025,0
+YJ.US,D,20200225,000000,168,170.888,160.4,161.2,876.025,0
+YJ.US,D,20200226,000000,160,177.2,159,167.6,1446.375,0
+YJ.US,D,20200227,000000,166.4,170,162,164,681.45,0
+YJ.US,D,20200228,000000,162.4,166.904,156,166,3068.9,0
+YJ.US,D,20200302,000000,168.8,180.8,166.8,180.8,1788.95,0
+YJ.US,D,20200303,000000,180,180,167.2,178,1564.275,0
+YJ.US,D,20200304,000000,177.6,177.6,162.4,172,1048.875,0
+YJ.US,D,20200305,000000,171.6,176,160.4,175.2,1266,0
+YJ.US,D,20200306,000000,179.2,180,156.8,170.8,3068.55,0
+YJ.US,D,20200309,000000,160.4,168,160.4,164.8,1057.675,0
+YJ.US,D,20200310,000000,166.8,168.8,133.2,146.8,4719.625,0
+YJ.US,D,20200311,000000,147.2,164.4,142,154,1811.625,0
+YJ.US,D,20200312,000000,148,148,134,137.6,1668.525,0
+YJ.US,D,20200313,000000,138.4,160,138,140.8,2068.6,0
+YJ.US,D,20200316,000000,136.4,152,121.2,146,2007.475,0
+YJ.US,D,20200317,000000,146.8,152,110,148,2956.375,0
+YJ.US,D,20200318,000000,142,152,120.4,131.6,2164.7,0
+YJ.US,D,20200319,000000,130,140,130,132,802.675,0
+YJ.US,D,20200320,000000,130,134,126.4,127.6,480.175,0
+YJ.US,D,20200323,000000,124,144,116.8,126,1770.025,0
+YJ.US,D,20200324,000000,127.6,152,116.4,142.8,4150.35,0
+YJ.US,D,20200325,000000,140.8,148,127.2,148,2106.625,0
+YJ.US,D,20200326,000000,144,151.2,142.4,144.4,1146.025,0
+YJ.US,D,20200327,000000,142,150.4,136,148.4,1079.2,0
+YJ.US,D,20200330,000000,148,148.356,135.2,138,301.275,0
+YJ.US,D,20200331,000000,131.6,150.4,131.6,146.4,1413.275,0
+YJ.US,D,20200401,000000,146.4,151.6,132,137.2,863.375,0
+YJ.US,D,20200402,000000,134.8,143.6,133.6,141.6,1569.75,0
+YJ.US,D,20200403,000000,136.4,144,124,137.2,2798.475,0
+YJ.US,D,20200406,000000,138,142.8,126.8,132.4,1284.775,0
+YJ.US,D,20200407,000000,130,136,124.84,130,1028.575,0
+YJ.US,D,20200408,000000,134.8,134.8,124,124.4,1207.025,0
+YJ.US,D,20200409,000000,126,132,124.4,131.6,726.15,0
+YJ.US,D,20200413,000000,133.6,133.6,128,131.6,966.875,0
+YJ.US,D,20200414,000000,138,138,126.8,128.8,827.65,0
+YJ.US,D,20200415,000000,123.6,126.14,117.6,122.4,1007.8,0
+YJ.US,D,20200416,000000,124.8,127,118,124,2339.35,0
+YJ.US,D,20200417,000000,122.8,129.6,116,121.6,2105.025,0
+YJ.US,D,20200420,000000,119.2,123.2,114.4,117.2,1503.15,0
+YJ.US,D,20200421,000000,118.4,119.2,105.6,113.2,1784.6,0
+YJ.US,D,20200422,000000,116.8,133.6,113.6,128.4,2989.025,0
+YJ.US,D,20200423,000000,126,141.2,126,137.6,3451.25,0
+YJ.US,D,20200424,000000,134.8,152.8,134.8,149.2,3263.7,0
+YJ.US,D,20200427,000000,150,170,148,165.2,3742.475,0
+YJ.US,D,20200428,000000,162.4,172.4,159.2,164,1997.425,0
+YJ.US,D,20200429,000000,160.8,174.4,156.4,164.4,2135.3,0
+YJ.US,D,20200430,000000,161.6,178,160.916,172.4,3270.15,0
+YJ.US,D,20200501,000000,172.4,172.4,152.4,152.4,1850.3,0
+YJ.US,D,20200504,000000,148.8,157.6,142,144.4,1949.45,0
+YJ.US,D,20200505,000000,142.4,153.2,138,140.4,1487.525,0
+YJ.US,D,20200506,000000,138,147.8,136.4,147.2,1540.65,0
+YJ.US,D,20200507,000000,149.2,152,138.4,147.6,648.125,0
+YJ.US,D,20200508,000000,145.2,159.6,145.2,155.6,1398.275,0
+YJ.US,D,20200511,000000,157.6,160.8,153.6,159.2,1198.9,0
+YJ.US,D,20200512,000000,157.2,160.6,148.4,156.8,1586.875,0
+YJ.US,D,20200513,000000,152.8,160.8,144.4,157.6,2700.05,0
+YJ.US,D,20200514,000000,157.6,159.8,148.4,156,2645.775,0
+YJ.US,D,20200515,000000,155.2,168.664,155.2,161.708,1593.125,0
+YJ.US,D,20200518,000000,166,167,154,154,1888.575,0
+YJ.US,D,20200519,000000,153.6,166.4,147.892,154,1727.15,0
+YJ.US,D,20200520,000000,159.2,164.8,150,155.2,3203.275,0
+YJ.US,D,20200521,000000,154.8,159.6,144.4,154.4,4467.1,0
+YJ.US,D,20200522,000000,150.8,160.4,134.4,136,2630.325,0
+YJ.US,D,20200526,000000,142.8,149.56,138.004,140.8,2040.675,0
+YJ.US,D,20200527,000000,139.2,139.596,122,126,5064.85,0
+YJ.US,D,20200528,000000,133.2,149.512,122.4,132.4,4692.975,0
+YJ.US,D,20200529,000000,132.4,138,128.8,136,3197.625,0
+YJ.US,D,20200601,000000,134.8,141.2,132.6,135.2,2127.6,0
+YJ.US,D,20200602,000000,132,159.2,132,147.6,5604.9,0
+YJ.US,D,20200603,000000,148,155.2,128,144.4,10656.4,0
+YJ.US,D,20200604,000000,140,145.2,133.136,140.8,2674.35,0
+YJ.US,D,20200605,000000,140.8,149.6,130.4,134,3866.5,0
+YJ.US,D,20200608,000000,132.8,142.88,130.4,130.4,6489.875,0
+YJ.US,D,20200609,000000,130.4,134.4,121.8,123.6,4950.35,0
+YJ.US,D,20200610,000000,125.2,125.2,118.8,118.8,8885.55,0
+YJ.US,D,20200611,000000,118.4,118.4,107.6,108.796,14269.525,0
+YJ.US,D,20200612,000000,113.6,119.6,102.4,102.4,31538.875,0
+YJ.US,D,20200615,000000,107.2,114.4,105.6,110.8,5345.2,0
+YJ.US,D,20200616,000000,114,125.6,112,119.6,6700.75,0
+YJ.US,D,20200617,000000,119.2,120,114,116.4,2747.25,0
+YJ.US,D,20200618,000000,115.2,119.6,112,112,2218.45,0
+YJ.US,D,20200619,000000,114.4,117.2,107.2,107.2,6720.1,0
+YJ.US,D,20200622,000000,105.6,114.8,100,108.4,7409.325,0
+YJ.US,D,20200623,000000,108,113.904,106.8,112,4865,0
+YJ.US,D,20200624,000000,111.6,114.4,105.6,113.6,3610.225,0
+YJ.US,D,20200625,000000,113.6,117.2,108.4,115.2,3438.425,0
+YJ.US,D,20200626,000000,115.2,117.2,111.492,112,3360.95,0
+YJ.US,D,20200629,000000,111.2,117.2,108.8,112,3826.375,0
+YJ.US,D,20200630,000000,110.8,114,107.6,107.6,7427.05,0
+YJ.US,D,20200701,000000,108.4,111.6,107.2,107.8,2608.175,0
+YJ.US,D,20200702,000000,107.6,110,102.4,102.4,2177.95,0
+YJ.US,D,20200706,000000,106.4,112,106,107.2,6139.125,0
+YJ.US,D,20200707,000000,109.2,113.6,107.6,109.6,6335.025,0
+YJ.US,D,20200708,000000,111.2,118.012,110.8,112.8,6254.15,0
+YJ.US,D,20200709,000000,118,122.8,116,118.4,11465.4,0
+YJ.US,D,20200710,000000,120.4,134,118,129.6,31827.075,0
+YJ.US,D,20200713,000000,134,134,111.2,111.2,14781.4,0
+YJ.US,D,20200714,000000,113.6,119.2,106.128,112.4,4612.975,0
+YJ.US,D,20200715,000000,114.4,118.8,108.4,108.4,3714.225,0
+YJ.US,D,20200716,000000,108.8,111.2,106,107.6,4761.775,0
+YJ.US,D,20200717,000000,106.8,111.6,105.604,107.6,2648.675,0
+YJ.US,D,20200720,000000,110,116,105.2,111.2,5699.575,0
+YJ.US,D,20200721,000000,111.6,114,110,111.2,2534.2,0
+YJ.US,D,20200722,000000,110.8,112,106.8,107.6,3305.975,0
+YJ.US,D,20200723,000000,107.6,110.4,104.4,106,3810.925,0
+YJ.US,D,20200724,000000,106,110.8,104,108,4063.8,0
+YJ.US,D,20200727,000000,106.8,112,105.2,106.4,4215.275,0
+YJ.US,D,20200728,000000,106,110.4,105.6,106.8,3701.45,0
+YJ.US,D,20200729,000000,105.6,109.6,100.4,105.2,14493.3,0
+YJ.US,D,20200730,000000,105.2,107.6,102.808,105.6,2740.6,0
+YJ.US,D,20200731,000000,107.6,112.8,107.2,109.2,13329.925,0
+YJ.US,D,20200803,000000,109.2,114.4,106.8,113.2,6591.725,0
+YJ.US,D,20200804,000000,113.6,115.596,110.4,111.6,4213.075,0
+YJ.US,D,20200805,000000,113.6,116.8,107.2,114,7344.5,0
+YJ.US,D,20200806,000000,112.8,117.2,108,109.6,7113.85,0
+YJ.US,D,20200807,000000,108,112,105.2,106.8,5896.65,0
+YJ.US,D,20200810,000000,105.6,110.8,105.6,108,5319.725,0
+YJ.US,D,20200811,000000,107.2,109.6,106.8,107.2,3163.85,0
+YJ.US,D,20200812,000000,107.2,110,104.4,107,2703.925,0
+YJ.US,D,20200813,000000,107.2,112,107.2,110.8,7495.6,0
+YJ.US,D,20200814,000000,109.2,114.8,108,110.4,10884.775,0
+YJ.US,D,20200817,000000,111.6,115.2,109.2,113.2,5424.225,0
+YJ.US,D,20200818,000000,112,126.572,110.8,125.2,22300.125,0
+YJ.US,D,20200819,000000,125.2,129.2,112,114,17621.825,0
+YJ.US,D,20200820,000000,114,116.8,107.2,108,5666,0
+YJ.US,D,20200821,000000,108.8,114,107.6,110,8237.15,0
+YJ.US,D,20200824,000000,110.4,115.6,110.4,112.4,3927.55,0
+YJ.US,D,20200825,000000,104,109.86,100.4,104.8,12288.525,0
+YJ.US,D,20200826,000000,106.8,107.768,95.128,103.2,12041.575,0
+YJ.US,D,20200827,000000,104,104.56,98,100.4,3453.65,0
+YJ.US,D,20200828,000000,100,103.4,98.4,102.8,6557.275,0
+YJ.US,D,20200831,000000,100.8,103,98,100.4,6195.525,0
+YJ.US,D,20200901,000000,99.6,101.2,96.8,100,2425.8,0
+YJ.US,D,20200902,000000,100.4,100.4,96,99.6,3052.275,0
+YJ.US,D,20200903,000000,99.2,100,96,96.8,3748.025,0
+YJ.US,D,20200904,000000,98,98,88.4,90.4,4011.075,0
+YJ.US,D,20200908,000000,92,98,88,90,13851.3,0
+YJ.US,D,20200909,000000,90,94,88,90,6039.425,0
+YJ.US,D,20200910,000000,90,90.8,76.8,78.8,9586.975,0
+YJ.US,D,20200911,000000,83.6,84.396,78.8,82.8,8523.95,0
+YJ.US,D,20200914,000000,82,84,78,80,3846.825,0
+YJ.US,D,20200915,000000,80,83.4,78.4,78.8,1308.325,0
+YJ.US,D,20200916,000000,80.4,84,78,79.2,4162.95,0
+YJ.US,D,20200917,000000,79.6,82.8,78,78,3209.825,0
+YJ.US,D,20200918,000000,80.8,80.8,72,72,7360.575,0
+YJ.US,D,20200921,000000,72,75.2,69.6,73.6,3296.675,0
+YJ.US,D,20200922,000000,75.2,78.8,71.8,76,6468.45,0
+YJ.US,D,20200923,000000,76.8,80.8,72,76.8,11648,0
+YJ.US,D,20200924,000000,74.4,79.6,68.8,70,10013,0
+YJ.US,D,20200925,000000,70.4,75.16,68.404,70.4,7857.875,0
+YJ.US,D,20200928,000000,74.8,76.8,70,71.2,10495.575,0
+YJ.US,D,20200929,000000,70,72.508,69.6,70,3191.975,0
+YJ.US,D,20200930,000000,82.8,83.6,70,73.6,46416.9,0
+YJ.US,D,20201001,000000,72.4,76.8,72,73.2,8699.425,0
+YJ.US,D,20201002,000000,71.2,72.6,66.8,72.4,2915.825,0
+YJ.US,D,20201005,000000,71.2,74.4,70.004,73.2,3422.625,0
+YJ.US,D,20201006,000000,72.4,75.2,70.8,72,4358.125,0
+YJ.US,D,20201007,000000,72.8,74,70,70.8,3014,0
+YJ.US,D,20201008,000000,70.8,72.8,70.4,70.4,4196.175,0
+YJ.US,D,20201009,000000,72.4,72.4,68,68,3643.175,0
+YJ.US,D,20201012,000000,70,74.404,68,74,3928.675,0
+YJ.US,D,20201013,000000,75.2,78.4,74,75.2,4984.375,0
+YJ.US,D,20201014,000000,75.2,80,74,76,8614.5,0
+YJ.US,D,20201015,000000,75.6,78.8,73.2,73.6,5151.925,0
+YJ.US,D,20201016,000000,73.6,76.4,73.2,73.2,5652.975,0
+YJ.US,D,20201019,000000,73.2,76,72.4,73.2,3732.775,0
+YJ.US,D,20201020,000000,72.4,76.8,72,72,8580.175,0
+YJ.US,D,20201021,000000,73.2,76,72.536,73.6,3598.6,0
+YJ.US,D,20201022,000000,75.2,76.4,72.8,74.8,2665.475,0
+YJ.US,D,20201023,000000,74,76.4,73.648,75.2,2850.65,0
+YJ.US,D,20201026,000000,76,81.2,74,80.8,14304.65,0
+YJ.US,D,20201027,000000,81.2,81.2,74.8,78,9206.475,0
+YJ.US,D,20201028,000000,78.4,80.4,75.2,75.2,7348.3,0
+YJ.US,D,20201029,000000,76.4,82.8,75.2,79.6,23176.45,0
+YJ.US,D,20201030,000000,81.2,81.2,76,78,8501.35,0
+YJ.US,D,20201102,000000,78.8,82.4,78,80,9010.5,0
+YJ.US,D,20201103,000000,81.6,83.2,76.4,78,6777.025,0
+YJ.US,D,20201104,000000,78.4,79.2,73.6,74,3946.125,0
+YJ.US,D,20201105,000000,77.2,77.6,74,74.8,3608,0
+YJ.US,D,20201106,000000,73.6,76.4,73.6,73.6,1458.225,0
+YJ.US,D,20201109,000000,74.8,76,73.6,74,3045.2,0
+YJ.US,D,20201110,000000,74.8,76.8,70,74.8,15022.475,0
+YJ.US,D,20201111,000000,74.8,78,74,75.2,8319.075,0
+YJ.US,D,20201112,000000,76.4,81.6,74.8,78.8,10598.575,0
+YJ.US,D,20201113,000000,79.6,81.196,72.8,74.8,4802.2,0
+YJ.US,D,20201116,000000,75.6,78,74,76,5940.5,0
+YJ.US,D,20201117,000000,76,76.8,73.6,74,2101.675,0
+YJ.US,D,20201118,000000,73.2,77.6,73.2,74.4,5974.925,0
+YJ.US,D,20201119,000000,76,76,73.2,74,2231.15,0
+YJ.US,D,20201120,000000,74.4,76.8,74.4,75.6,2541.225,0
+YJ.US,D,20201123,000000,77.2,90,77.2,90,26138.525,0
+YJ.US,D,20201124,000000,103.2,228.4,102.4,171.6,2771805.35,0
+YJ.US,D,20201125,000000,240.8,242,164.4,197.2,1352749.675,0
+YJ.US,D,20201127,000000,167.2,178,152,152.4,187953.525,0
+YJ.US,D,20201130,000000,142,142.8,116.8,130.8,163887.525,0
+YJ.US,D,20201201,000000,127.2,138,112.8,118.4,90323.9,0
+YJ.US,D,20201202,000000,111.2,113.6,101.2,110,79771.7,0
+YJ.US,D,20201203,000000,113.6,113.6,104.4,109.2,91288.475,0
+YJ.US,D,20201204,000000,109.2,118.4,105.2,108.8,97195.275,0
+YJ.US,D,20201207,000000,106.6,111.2,100.4,109.6,55516.375,0
+YJ.US,D,20201208,000000,106.8,109.2,104,104.4,27738.2,0
+YJ.US,D,20201209,000000,102.8,104,96.8,98.4,41873.6,0
+YJ.US,D,20201210,000000,95.2,98,92.4,95.2,34429.95,0
+YJ.US,D,20201211,000000,92.8,94,90.8,94,28212.1,0
+YJ.US,D,20201214,000000,92.4,94,88,93.2,24880.275,0
+YJ.US,D,20201215,000000,90.4,93.2,86.8,90.4,25497.4,0
+YJ.US,D,20201216,000000,88,90.396,84.4,85.6,26955.125,0
+YJ.US,D,20201217,000000,86,87.8,82,86.4,36769.9,0
+YJ.US,D,20201218,000000,86.8,92.8,84,92,39576.2,0
+YJ.US,D,20201221,000000,90.4,91,86,87.6,27086.85,0
+YJ.US,D,20201222,000000,87.2,87.6,81.2,83.6,40433.875,0
+YJ.US,D,20201223,000000,83.2,90,80.8,85.6,40752.2,0
+YJ.US,D,20201224,000000,84.4,84.4,81.2,81.6,20428.875,0
+YJ.US,D,20201228,000000,82,82.396,75.2,76.4,44699.4,0
+YJ.US,D,20201229,000000,76,79.2,74.4,77.6,31529.125,0
+YJ.US,D,20201230,000000,76.8,78.8,75.2,76.8,20629.95,0
+YJ.US,D,20201231,000000,77.6,77.6,73.2,74,26510.225,0
+YJ.US,D,20210104,000000,74,76.8,72.8,76,17502.75,0
+YJ.US,D,20210105,000000,76.8,86.8,76.8,85.6,50231.225,0
+YJ.US,D,20210106,000000,86.8,86.8,81.2,82.4,24774.5,0
+YJ.US,D,20210107,000000,82.8,89.2,81.6,88,27066.275,0
+YJ.US,D,20210108,000000,89.6,91.6,83.2,90.4,33274.975,0
+YJ.US,D,20210111,000000,90.8,94.6,88,90,20475.15,0
+YJ.US,D,20210112,000000,91.6,92,88,90.4,15104.75,0
+YJ.US,D,20210113,000000,90,100,89.464,99.6,35079.35,0
+YJ.US,D,20210114,000000,101.6,106.4,94,96.8,37608.575,0
+YJ.US,D,20210115,000000,98.4,98.4,88,91.2,23090.825,0
+YJ.US,D,20210119,000000,91.2,96.312,90,94.8,16865.9,0
+YJ.US,D,20210120,000000,95.6,101.2,93.684,99.2,22747.45,0
+YJ.US,D,20210121,000000,102.4,105.2,96,101.6,22925.725,0
+YJ.US,D,20210122,000000,100.8,103.6,99.152,102.4,9805.55,0
+YJ.US,D,20210125,000000,104,110,100.8,104.4,31210.825,0
+YJ.US,D,20210126,000000,105.6,107.7,98.4,99.6,17252.375,0
+YJ.US,D,20210127,000000,96.4,97.6,92.4,94,19828.425,0
+YJ.US,D,20210128,000000,92,94.4,87.6,88.8,21183.85,0
+YJ.US,D,20210129,000000,90,96.4,89.6,92.4,15185.4,0
+YJ.US,D,20210201,000000,94.8,95.452,91.2,93.2,18085.3,0
+YJ.US,D,20210202,000000,94.8,94.8,89.2,92.4,17180.75,0
+YJ.US,D,20210203,000000,94,94.8,90,92.4,13690.625,0
+YJ.US,D,20210204,000000,94.4,124,92.8,121.2,102694.3,0
+YJ.US,D,20210205,000000,135.34,138.38,110,116.8,125590.975,0
+YJ.US,D,20210208,000000,116.8,122.8,110,120,38883.825,0
+YJ.US,D,20210209,000000,120.4,124.76,115.2,124.4,32254.1,0
+YJ.US,D,20210210,000000,126,132.4,118.8,120.8,33008.15,0
+YJ.US,D,20210211,000000,123.2,178,120.4,152,174506.3,0
+YJ.US,D,20210212,000000,139.2,145.2,130,133.6,55795.925,0
+YJ.US,D,20210216,000000,133.2,138.4,127.6,135.2,31868.15,0
+YJ.US,D,20210217,000000,136.42,136.42,123.4,124.4,29539.45,0
+YJ.US,D,20210218,000000,122,126.824,116.8,125.2,17116.325,0
+YJ.US,D,20210219,000000,124,127.6,122.4,124.4,18746.825,0
+YJ.US,D,20210222,000000,121.2,123.2,111.2,118.4,31494.075,0
+YJ.US,D,20210223,000000,106,109.2,102.152,104.8,25313.8,0
+YJ.US,D,20210224,000000,110,120,107.6,115.6,24393.975,0
+YJ.US,D,20210225,000000,114.4,120,102.4,103.2,20213.4,0
+YJ.US,D,20210226,000000,106,107.236,100,100,16310.6,0
+YJ.US,D,20210301,000000,104,108.4,101.2,104.4,16077.825,0
+YJ.US,D,20210302,000000,104.4,106,98.8,100.4,8552.225,0
+YJ.US,D,20210303,000000,102,103.6,92.8,93.6,16917.2,0
+YJ.US,D,20210304,000000,92.452,92.8,84.8,89.2,17236.45,0
+YJ.US,D,20210305,000000,86.4,97,80,95.6,26287.35,0
+YJ.US,D,20210308,000000,95.2,95.2,86,86.4,7281.075,0
+YJ.US,D,20210309,000000,92.4,96.8,89.204,95.2,7706.825,0
+YJ.US,D,20210310,000000,97.2,97.2,89.344,95.2,18944.925,0
+YJ.US,D,20210311,000000,95.6,101.6,93.8,101.2,19572.05,0
+YJ.US,D,20210312,000000,98,103.6,94.8,100.8,10366.7,0
+YJ.US,D,20210315,000000,102,107.2,100,105.6,12021.05,0
+YJ.US,D,20210316,000000,105.6,108.4,102,103.6,10053.4,0
+YJ.US,D,20210317,000000,100.8,126,98,112.6,65982.075,0
+YJ.US,D,20210318,000000,113.2,116,106.4,108.8,20039.875,0
+YJ.US,D,20210319,000000,107.6,110.4,104.4,105.2,13654.95,0
+YJ.US,D,20210322,000000,93.2,99.6,92,92.4,27841.4,0
+YJ.US,D,20210323,000000,90.4,95.6,88.4,89.2,16155.975,0
+YJ.US,D,20210324,000000,89.2,92,85.208,86.4,8626.175,0
+YJ.US,D,20210325,000000,83.6,87.2,81.2,86,9729.65,0
+YJ.US,D,20210326,000000,86,87.6,82,84.4,8604.225,0
+YJ.US,D,20210329,000000,84.8,84.8,78.404,80.4,10918.975,0
+YJ.US,D,20210330,000000,80,83.2,77.6,81.6,9865.1,0
+YJ.US,D,20210331,000000,82.8,86.8,82,86,10266.825,0
+YJ.US,D,20210401,000000,88.8,92,86.4,88.36,7303.3,0
+YJ.US,D,20210405,000000,88.8,89.2,80.4,82.4,9367.325,0
+YJ.US,D,20210406,000000,84,88.952,82.4,88.4,6386.7,0
+YJ.US,D,20210407,000000,87.2,87.2,82.84,86.4,3965.65,0
+YJ.US,D,20210408,000000,86.4,87.6,83.2,86,3255.625,0
+YJ.US,D,20210409,000000,86.4,90,84.4,85.6,6453.125,0
+YJ.US,D,20210412,000000,86,87.572,81.2,82,5677.125,0
+YJ.US,D,20210413,000000,82,84.8,80.8,83.6,4021.525,0
+YJ.US,D,20210414,000000,82.8,86.4,81.2,82,5840.425,0
+YJ.US,D,20210415,000000,82.4,83.6,76,79.2,11903.425,0
+YJ.US,D,20210416,000000,78.4,80.4,76.8,79.6,4905.075,0
+YJ.US,D,20210419,000000,78,82.8,76.8,82.4,7469.75,0
+YJ.US,D,20210420,000000,81.2,82,77.2,78,5811.025,0
+YJ.US,D,20210421,000000,77.6,81.6,77.6,80.4,6854.55,0
+YJ.US,D,20210422,000000,81.6,85.356,78.8,80.4,8577.6,0
+YJ.US,D,20210423,000000,79.6,83.2,78.4,81.2,5229.4,0
+YJ.US,D,20210426,000000,81.2,83.32,80,83.2,3667.425,0
+YJ.US,D,20210427,000000,82.4,83.92,81.2,82,4376,0
+YJ.US,D,20210428,000000,82.4,84.8,81.2,82.4,4078.75,0
+YJ.US,D,20210429,000000,82.8,83.64,79.64,80.8,2045.65,0
+YJ.US,D,20210430,000000,80,85.6,78.4,81.2,8296.45,0
+YJ.US,D,20210503,000000,82,84,80,81.6,3545.3,0
+YJ.US,D,20210504,000000,80,82.8,79.2,81.2,7849.1,0
+YJ.US,D,20210505,000000,81.2,82.4,78.4,78.4,3372.225,0
+YJ.US,D,20210506,000000,78.4,83.2,77.6,79.6,8011.15,0
+YJ.US,D,20210507,000000,80,83.2,79.2,79.6,5122,0
+YJ.US,D,20210510,000000,80,80,76.796,77.2,9871.775,0
+YJ.US,D,20210511,000000,75.2,76,72.4,74.4,5663.425,0
+YJ.US,D,20210512,000000,73.2,75.2,73.2,74,6027.075,0
+YJ.US,D,20210513,000000,74.4,76,73.6,74.4,9884,0
+YJ.US,D,20210514,000000,74.4,78,74,76,5061.375,0
+YJ.US,D,20210517,000000,75.2,76.8,74,76,2729.175,0
+YJ.US,D,20210518,000000,76,77.2,75.2,76,4587.45,0
+YJ.US,D,20210519,000000,75.2,76,74.4,76,4642.875,0
+YJ.US,D,20210520,000000,76,76.8,74.4,75.2,7273.725,0
+YJ.US,D,20210521,000000,75.2,76.2,74.4,75.2,4940.125,0
+YJ.US,D,20210524,000000,79.2,79.2,74,74.8,4757.625,0
+YJ.US,D,20210525,000000,75.6,77.2,74.8,75.2,3973.425,0
+YJ.US,D,20210526,000000,76,78.4,75.6,77.2,18039.5,0
+YJ.US,D,20210527,000000,77.2,77.24,68.8,72,24175.35,0
+YJ.US,D,20210528,000000,72.472,73.2,69.2,72,12220.625,0
+YJ.US,D,20210601,000000,72.4,73.6,70,72.8,5832.3,0
+YJ.US,D,20210602,000000,72.8,72.8,70,72.8,7127.35,0
+YJ.US,D,20210603,000000,72.8,72.8,70.8,72.8,4484.4,0
+YJ.US,D,20210604,000000,72.8,73.2,70.8,72.8,2244.45,0
+YJ.US,D,20210607,000000,71.956,72.8,70.4,70.8,5234.35,0
+YJ.US,D,20210608,000000,71.6,72,70,71.2,5570.725,0
+YJ.US,D,20210609,000000,72,84,70.4,76,42198.4,0
+YJ.US,D,20210610,000000,75.2,77.2,73.2,74,5973.875,0
+YJ.US,D,20210611,000000,74,75.96,72,72.8,4031.025,0
+YJ.US,D,20210614,000000,74,74.8,72.4,74,4227.325,0
+YJ.US,D,20210615,000000,72.8,74.8,70.8,71.2,4683.6,0
+YJ.US,D,20210616,000000,72,72,70,71.6,4302.2,0
+YJ.US,D,20210617,000000,71.6,72,70.4,70.4,3225.55,0
+YJ.US,D,20210618,000000,70.832,70.832,67.2,68.4,11472.375,0
+YJ.US,D,20210621,000000,67.6,68.4,66.4,67.6,5163.3,0
+YJ.US,D,20210622,000000,67.2,68,65.2,66.8,3771.5,0
+YJ.US,D,20210623,000000,66,70,66,69.6,8150.5,0
+YJ.US,D,20210624,000000,69.2,72,69.2,71.6,7415.1,0
+YJ.US,D,20210625,000000,70.8,71.6,70.4,71.2,2375.55,0
+YJ.US,D,20210628,000000,72,72,70.4,71,2674.95,0
+YJ.US,D,20210629,000000,70,71.2,68.8,69.6,2887.625,0
+YJ.US,D,20210630,000000,70.4,72,68.4,69.2,3427.7,0
+YJ.US,D,20210701,000000,68.8,70,67.6,67.6,3791.05,0
+YJ.US,D,20210702,000000,67.6,68,64,64.8,8038.7,0
+YJ.US,D,20210706,000000,64,70.8,62.4,68.8,12943.575,0
+YJ.US,D,20210707,000000,68,68.8,64,64.4,5041.875,0
+YJ.US,D,20210708,000000,63.2,67.6,60.4,67.6,7018.175,0
+YJ.US,D,20210709,000000,66.8,67.8,63.132,67.6,1763.65,0
+YJ.US,D,20210712,000000,67.6,68,65.6,66.8,2616.325,0
+YJ.US,D,20210713,000000,66.4,67.6,63.2,64.4,4918.925,0
+YJ.US,D,20210714,000000,64.4,64.8,60.4,60.4,4385.975,0
+YJ.US,D,20210715,000000,60,62.088,59.2,60,4634.75,0
+YJ.US,D,20210716,000000,60,61.752,58,58,1896.85,0
+YJ.US,D,20210719,000000,57.6,58,54.4,55.6,4984.9,0
+YJ.US,D,20210720,000000,56.8,57.708,54.8,55.6,1167,0
+YJ.US,D,20210721,000000,55.2,60,55.2,58,3478.8,0
+YJ.US,D,20210722,000000,58,59.596,54.4,54.8,2195.85,0
+YJ.US,D,20210723,000000,54.4,54.4,47.2,48.4,15808.575,0
+YJ.US,D,20210726,000000,46.4,48.4,44.4,46.4,5928.375,0
+YJ.US,D,20210727,000000,46,46.7,41.6,41.6,11396.425,0
+YJ.US,D,20210728,000000,42.4,52,42.4,50.4,20716.025,0
+YJ.US,D,20210729,000000,50,50,43.6,43.6,7818.45,0
+YJ.US,D,20210730,000000,44.8,46.4,42.8,46,3496.475,0
+YJ.US,D,20210802,000000,47.2,47.2,44.4,45.6,1729.375,0
+YJ.US,D,20210803,000000,46.8,46.8,43.2,44.4,2739.125,0
+YJ.US,D,20210804,000000,43.6,46.208,42,42.8,3499.525,0
+YJ.US,D,20210805,000000,42,42.4,40.4,41.2,5227.675,0
+YJ.US,D,20210806,000000,41.2,42.612,41.2,42,2840.4,0
+YJ.US,D,20210809,000000,43.2,45.6,42.004,43.6,5363.575,0
+YJ.US,D,20210810,000000,45.2,45.2,42,42.4,4459.625,0
+YJ.US,D,20210811,000000,42.4,42.8,40.8,42.004,3113.175,0
+YJ.US,D,20210812,000000,41.6,42,40.8,41.2,2179.55,0
+YJ.US,D,20210813,000000,40,41.708,36.8,37.2,16095.2,0
+YJ.US,D,20210816,000000,37.8,37.8,28,29.996,27406.775,0
+YJ.US,D,20210817,000000,29.204,30.8,28.4,29.82,14417.175,0
+YJ.US,D,20210818,000000,29.82,30.8,27.008,29.86,11939.725,0
+YJ.US,D,20210819,000000,29.6,30.52,28.4,29.2,5005.45,0
+YJ.US,D,20210820,000000,29.6,30.8,28.472,30.4,2862.925,0
+YJ.US,D,20210823,000000,30.456,31.2,28.8,30.208,3747.575,0
+YJ.US,D,20210824,000000,31.2,34,30.908,34,6303.25,0
+YJ.US,D,20210825,000000,36,36.26,32.44,34,9122.075,0
+YJ.US,D,20210826,000000,34.4,34.712,30.24,31.204,12455,0
+YJ.US,D,20210827,000000,31.6,32.8,30.508,31.656,2514.2,0
+YJ.US,D,20210830,000000,32,32,29.2,31.2,7818.15,0
+YJ.US,D,20210831,000000,31.5,32.8,30.4,31.6,3888.575,0
+YJ.US,D,20210901,000000,32,34.268,31.76,33.568,19774.275,0
+YJ.US,D,20210902,000000,33.2,34,32.4,32.968,8717,0
+YJ.US,D,20210903,000000,32.8,33.284,32.12,32.6,4994.225,0
+YJ.US,D,20210907,000000,32.4,33.2,32,32.72,3075.75,0
+YJ.US,D,20210908,000000,32.8,32.8,30.44,32,6341.15,0
+YJ.US,D,20210909,000000,30.948,31.6,30.424,31.592,1775.05,0
+YJ.US,D,20210910,000000,31.6,32.68,30.576,32.68,6956.45,0
+YJ.US,D,20210913,000000,31.2,32.236,30.316,31.18,3320.9,0
+YJ.US,D,20210914,000000,29.72,31.2,28,28.4,14008.125,0
+YJ.US,D,20210915,000000,28,28.8,28,28.356,3974.05,0
+YJ.US,D,20210916,000000,28.4,28.796,27.26,28,4736.75,0
+YJ.US,D,20210917,000000,27.328,28.8,26.8,26.8,4712.375,0
+YJ.US,D,20210920,000000,27.6,29.092,26.4,28.176,7866.475,0
+YJ.US,D,20210921,000000,28.8,30,27.264,29.404,5019.05,0
+YJ.US,D,20210922,000000,29,30.392,27.6,29.732,8523.675,0
+YJ.US,D,20210923,000000,29.996,30.496,28.404,28.484,7893.5,0
+YJ.US,D,20210924,000000,28.4,30,27.66,27.66,5667.375,0
+YJ.US,D,20210927,000000,28.8,29.976,28.2,28.8,3352.3,0
+YJ.US,D,20210928,000000,28.84,30,28.4,28.796,3558.75,0
+YJ.US,D,20210929,000000,28.564,29.8,27.6,27.864,5663.475,0
+YJ.US,D,20210930,000000,28.272,29.2,27.2,28.596,4163.95,0
+YJ.US,D,20211001,000000,28.6,29.2,28.108,28.544,1694.725,0
+YJ.US,D,20211004,000000,28,29.52,26.4,28,4358.5,0
+YJ.US,D,20211005,000000,28,29.2,26.4,27.008,7165.375,0
+YJ.US,D,20211006,000000,27.2,27.6,26.8,27,1827.125,0
+YJ.US,D,20211007,000000,27.6,28,27.004,27.216,2716.475,0
+YJ.US,D,20211008,000000,27.6,28.8,27.22,28,2889.4,0
+YJ.US,D,20211011,000000,28,28.8,28,28.368,2267.725,0
+YJ.US,D,20211012,000000,28.8,29.12,28,28.528,1131.05,0
+YJ.US,D,20211013,000000,28.9879,29.6,28,28,4043.375,0
+YJ.US,D,20211014,000000,28,30,27.248,28.36,6281.325,0
+YJ.US,D,20211015,000000,28.056,30.8,27.6,29.2,7285.15,0
+YJ.US,D,20211018,000000,32.4,32.4,28.8,32.28,10732.8,0
+YJ.US,D,20211019,000000,35.636,38.4,33.18,37.392,25052.575,0
+YJ.US,D,20211020,000000,40,44,38.12,43.2,33195.675,0
+YJ.US,D,20211021,000000,46,46,38.4,39.204,18063.25,0
+YJ.US,D,20211022,000000,38.8,38.8,34.92,37.44,8237.4,0
+YJ.US,D,20211025,000000,37.2,38.8,35.144,38.344,5444.45,0
+YJ.US,D,20211026,000000,38.024,38.024,35.2,36.8,4156.675,0
+YJ.US,D,20211027,000000,36,39.336,35.6,38.396,5959.525,0
+YJ.US,D,20211028,000000,37.356,38.396,35.604,36.4,1972.625,0
+YJ.US,D,20211029,000000,35.888,36.348,35.2,36,3066,0
+YJ.US,D,20211101,000000,36,36,32.8,35.196,3646.575,0
+YJ.US,D,20211102,000000,34.004,35.204,28.84,30.876,12490.55,0
+YJ.US,D,20211103,000000,31.804,33.436,31.596,32.876,2395.75,0
+YJ.US,D,20211104,000000,33.2,34,32.004,32.8,2095.5,0
+YJ.US,D,20211105,000000,32,35.2,30.04,34.588,7584.975,0
+YJ.US,D,20211108,000000,32.996,34.8,32.324,33.804,2369.125,0
+YJ.US,D,20211109,000000,36,36,34.396,34.596,4030.4,0
+YJ.US,D,20211110,000000,34.056,34.056,32.232,33.44,2062.125,0
+YJ.US,D,20211111,000000,32.584,33.436,32.4,33.4,2455.75,0
+YJ.US,D,20211112,000000,32.8,35.04,32.4,35.04,2812.55,0
+YJ.US,D,20211115,000000,35.2,35.2,33.24,35.196,2215.05,0
+YJ.US,D,20211116,000000,35.196,35.6,34,35.54,3020.85,0
+YJ.US,D,20211117,000000,36,36,32.504,33.32,3364.275,0
+YJ.US,D,20211118,000000,32.604,33.973,31.2,31.596,2920.55,0
+YJ.US,D,20211119,000000,31.596,32,30.9,31.996,4588.675,0
+YJ.US,D,20211122,000000,31.2,35.916,30.88,34.004,4168.525,0
+YJ.US,D,20211123,000000,31.872,34.004,31.2,33.2,1542.4,0
+YJ.US,D,20211124,000000,32.8,32.8,30.812,31.2,4997.2,0
+YJ.US,D,20211126,000000,30.72,33.78,30.48,33.324,3566.775,0
+YJ.US,D,20211129,000000,33.88,35.76,32,32.8,5745.55,0
+YJ.US,D,20211130,000000,31.6,35.388,28.5,32.408,8112.3,0
+YJ.US,D,20211201,000000,32.8,33.37,30.4,30.796,4563.55,0
+YJ.US,D,20211202,000000,30.4,35,30.4,34.42,6704.225,0
+YJ.US,D,20211203,000000,32.8,33.556,28.2,28.4,7095.05,0
+YJ.US,D,20211206,000000,28.08,28.2,23.6,24.4,13242.95,0
+YJ.US,D,20211207,000000,26,26,25.2,26,4107.525,0
+YJ.US,D,20211208,000000,26.4,27.888,26.4,27.204,3420.5,0
+YJ.US,D,20211209,000000,27.16,27.2,26,26.264,1016.15,0
+YJ.US,D,20211210,000000,26.8,26.904,24.8,26.016,2446.125,0
+YJ.US,D,20211213,000000,25.6,25.6,24.4,24.776,1175.45,0
+YJ.US,D,20211214,000000,26.64,26.64,24.4,26,3406.875,0
+YJ.US,D,20211215,000000,25.436,25.92,24,25.128,4306.8,0
+YJ.US,D,20211216,000000,25.8,25.8,23.244,23.244,1948.825,0
+YJ.US,D,20211217,000000,24.404,24.8,23.2,24,4141.825,0
+YJ.US,D,20211220,000000,23.2,23.2,22.04,22.88,3722.85,0
+YJ.US,D,20211221,000000,23.6,23.944,22.008,23.2,3267.65,0
+YJ.US,D,20211222,000000,22.504,22.856,22.088,22.4,1879.275,0
+YJ.US,D,20211223,000000,22.08,22.352,20.8,21.24,6603.375,0
+YJ.US,D,20211227,000000,20.4,21.16,20.124,21.12,4698.9,0
+YJ.US,D,20211228,000000,20.484,21.2,20,20.54,3060.3,0
+YJ.US,D,20211229,000000,20.04,27.2,20.04,26.08,36984.4,0
+YJ.US,D,20211230,000000,26.46,28,24.8,27.2,16572.575,0
+YJ.US,D,20211231,000000,27.172,27.4,24,25.004,12082.125,0
+YJ.US,D,20220103,000000,23.6,26.8,23.6,25.852,2508.575,0
+YJ.US,D,20220104,000000,26,26,24.88,25.604,3702.05,0
+YJ.US,D,20220105,000000,24.064,25.196,24.064,24.54,945.2,0
+YJ.US,D,20220106,000000,24.2,24.396,21.396,22.5,3582.925,0
+YJ.US,D,20220107,000000,22.4,24.8,22.4,23.6,3202.5,0
+YJ.US,D,20220110,000000,23.536,23.536,22.4,22.64,1216.15,0
+YJ.US,D,20220111,000000,24.796,24.8,22.72,23.76,1671.05,0
+YJ.US,D,20220112,000000,23.76,26.784,23.2,25.584,4034.5,0
+YJ.US,D,20220113,000000,24.412,27.196,24.048,24.8,1290.225,0
+YJ.US,D,20220114,000000,26,26,23.2004,23.68,1292.65,0
+YJ.US,D,20220118,000000,23.68,24.48,22.04,23.132,988.6,0
+YJ.US,D,20220119,000000,22.2,25.588,22,23.128,1886.6,0
+YJ.US,D,20220120,000000,22.22,25,22.22,23.208,1078.1,0
+YJ.US,D,20220121,000000,24.06,24.652,22.8,24.2135,3861.9,0
+YJ.US,D,20220124,000000,23.2,24.36,22.064,24.02,9314.875,0
+YJ.US,D,20220125,000000,22.4,26.796,22.4,24.968,5322.55,0
+YJ.US,D,20220126,000000,24.9,27.2,23.268,25.24,3889.975,0
+YJ.US,D,20220127,000000,25.28,27.708,24.4,27.204,4554.6,0
+YJ.US,D,20220128,000000,26,26.4,25.2,25.6,7539.925,0
+YJ.US,D,20220131,000000,24,27.2,24,26.42,2678.325,0
+YJ.US,D,20220201,000000,25.624,26.664,25.2,25.7516,2928.95,0
+YJ.US,D,20220202,000000,26.4,26.4,24.8,25.6,2843.55,0
+YJ.US,D,20220203,000000,24,26.384,24,25.2,2954.25,0
+YJ.US,D,20220204,000000,24.8,25.6,24.8,25.2,4230.85,0
+YJ.US,D,20220207,000000,25.16,27.6,25.16,27.6,4759.775,0
+YJ.US,D,20220208,000000,27.544,29.396,27.3706,29.06,2847.275,0
+YJ.US,D,20220209,000000,29.2,31.2,28.472,29.436,5450.875,0
+YJ.US,D,20220210,000000,29.2,30.964,28.72,30.6,2383.9,0
+YJ.US,D,20220211,000000,30,31.2,29.6,30.076,5132.575,0
+YJ.US,D,20220214,000000,27.264,30.24,26.092,30.06,2257.35,0
+YJ.US,D,20220215,000000,30.08,35.64,29.2,34.4,9692.675,0
+YJ.US,D,20220216,000000,33.6,36,32.88,35.2079,4516.925,0
+YJ.US,D,20220217,000000,35.208,38.86,34.36,37.864,12171.075,0
+YJ.US,D,20220218,000000,36.96,42,36.96,39.596,17011.575,0
+YJ.US,D,20220222,000000,38.4,40,37.864,38.544,9895.425,0
+YJ.US,D,20220223,000000,38.4,42.4,37.94,40.8,18366.55,0
+YJ.US,D,20220224,000000,37.12,40.4,36,40,17697.575,0
+YJ.US,D,20220225,000000,39.2,41.2,38.4,40.8,4590.575,0
+YJ.US,D,20220228,000000,38.8,41.2,38.48,39.504,17910.525,0
+YJ.US,D,20220301,000000,38.2,39.6,34.86,39.2,11156.925,0
+YJ.US,D,20220302,000000,38.2,40,36.4,39.504,8200,0
+YJ.US,D,20220303,000000,39.6,39.6,35.6,37.808,9460.825,0
+YJ.US,D,20220304,000000,37.072,37.8,34,34.64,7785.275,0
+YJ.US,D,20220307,000000,33.92,36.8,32,34.812,6336.25,0
+YJ.US,D,20220308,000000,34.144,36.8,32.8,36.8,3301.575,0
+YJ.US,D,20220309,000000,36.4,42,36.4,40.8,20692.025,0
+YJ.US,D,20220310,000000,40.4,41.6,39.2,41.2,15156.25,0
+YJ.US,D,20220311,000000,40.4,41.2,40,40.4,9288.45,0
+YJ.US,D,20220314,000000,40.4,42,39.58,42,14647.025,0
+YJ.US,D,20220315,000000,40.4,42,40,41.2,20209.875,0
+YJ.US,D,20220316,000000,42.8,44,41.6,42,10117.275,0
+YJ.US,D,20220317,000000,43.2,48,43.2,46.8,17052.275,0
+YJ.US,D,20220318,000000,48,52,46.4,52,15048.575,0
+YJ.US,D,20220321,000000,52,52,50,50.8,9712.325,0
+YJ.US,D,20220322,000000,51.2,56.8,51.2,56.4,13304.95,0
+YJ.US,D,20220323,000000,56.8,56.8,51.2,52.8,6414.4,0
+YJ.US,D,20220324,000000,52,52,48.8,48.8,7357.75,0
+YJ.US,D,20220325,000000,48.8,48.8,44,44.8,13164,0
+YJ.US,D,20220328,000000,44.8,44.832,42.4,44,10289.05,0
+YJ.US,D,20220329,000000,44,45.604,43.6,44.8,24587.25,0
+YJ.US,D,20220330,000000,44.8,44.8,41.6,43.2,17304.525,0
+YJ.US,D,20220331,000000,42,42.4,40.8,40.8,8929.525,0
+YJ.US,D,20220401,000000,40.8,42.4,40.8,42,8676.75,0
+YJ.US,D,20220404,000000,42,44.4,42,43.2,8160.675,0
+YJ.US,D,20220405,000000,43.2,44,42.8,43.6,3636.25,0
+YJ.US,D,20220406,000000,43.2,43.2,41.2,41.2,16303.25,0
+YJ.US,D,20220407,000000,41.2,42,40.4,41.6,17131.075,0
+YJ.US,D,20220408,000000,41.2,42,40.8,41.6,6151.625,0
+YJ.US,D,20220411,000000,40.8,42,40.8,41.6,3589.2,0
+YJ.US,D,20220412,000000,41.6,42.4,41.2,41.2,3947.475,0
+YJ.US,D,20220413,000000,40.8,43.592,40.8,42.4,24946,0
+YJ.US,D,20220414,000000,41.6,45.6,41.6,45.2,17521.725,0
+YJ.US,D,20220418,000000,43.6,44.8,41.6,42,8265.55,0
+YJ.US,D,20220419,000000,42,42.4,40.4,41.2,25659.875,0
+YJ.US,D,20220420,000000,40.8,42,40.8,41.2,2405.625,0
+YJ.US,D,20220421,000000,41.2,42,41.2,41.6,2701.45,0
+YJ.US,D,20220422,000000,41.2,45.2,40.8,42.4,37789.45,0
+YJ.US,D,20220425,000000,41.6,43.4,40.2,41.2,28536.95,0
+YJ.US,D,20220426,000000,40.8,42,40,40,14411.425,0
+YJ.US,D,20220427,000000,40.4,41.6,40.4,41.2,13999.05,0
+YJ.US,D,20220428,000000,41.6,42.4,41.2,41.2,1487.2,0
+YJ.US,D,20220429,000000,41.6,43.6,41.6,42.8,2138.85,0
+YJ.US,D,20220502,000000,42.4,44,42.4,43.6,4652.425,0
+YJ.US,D,20220503,000000,43.2,44,42.4,43.2,2891.875,0
+YJ.US,D,20220504,000000,42.8,43.6,42.8,43.2,1272.975,0
+YJ.US,D,20220505,000000,42.4,43.6,42,42.4,1288.275,0
+YJ.US,D,20220506,000000,42,42.8,41.2,42.4,1156.35,0
+YJ.US,D,20220509,000000,41.2,42.8,40,40,9689.4,0
+YJ.US,D,20220510,000000,40.8,42,40.4,40.8,1682.325,0
+YJ.US,D,20220511,000000,40.4,42,34.4,42,24155.8,0
+YJ.US,D,20220512,000000,41.6,46,40.4,44,32153.2,0
+YJ.US,D,20220513,000000,45.6,48,42.4,42.4,40533.625,0
+YJ.US,D,20220516,000000,42.4,42.8,40.8,40.8,3367.025,0
+YJ.US,D,20220517,000000,41.6,42,40.4,40.8,6027.225,0
+YJ.US,D,20220518,000000,40.8,41.2,40.8,40.8,2198.75,0
+YJ.US,D,20220519,000000,40.8,42.4,40.8,42.4,12682.55,0
+YJ.US,D,20220520,000000,42.8,43.8,41.6,41.6,2655.45,0
+YJ.US,D,20220523,000000,41.2,41.6,40.4,40.8,5366.7,0
+YJ.US,D,20220524,000000,40.8,41.8,40.8,41.2,5007,0
+YJ.US,D,20220525,000000,41.2,41.2,40.8,40.8,1195.1,0
+YJ.US,D,20220526,000000,40.8,41.6,40.8,41.2,2025.65,0
+YJ.US,D,20220527,000000,41.2,47.6,41.2,46.4,14932.675,0
+YJ.US,D,20220531,000000,44.4,45.26,42.8,43.6,2246.4,0
+YJ.US,D,20220601,000000,42.8,44,41.6,42.4,1347.875,0
+YJ.US,D,20220602,000000,42.4,44,42,43,1615.85,0
+YJ.US,D,20220603,000000,42.8,43.2,41.6,42.428,2934.425,0
+YJ.US,D,20220606,000000,42.4,44.8,42,42.8,2577.45,0
+YJ.US,D,20220607,000000,42.4,44,40.8,42.4,4979.8,0
+YJ.US,D,20220608,000000,42.4,44,40.4,43.2,5053.15,0
+YJ.US,D,20220609,000000,42.4,43.6,41.2,41.2,4256.275,0
+YJ.US,D,20220610,000000,41.2,43.6,40.8,43.2,3568.6,0
+YJ.US,D,20220613,000000,42.8,42.8,41.2,41.2,4275.6,0
+YJ.US,D,20220614,000000,41.2,42,41.2,41.6,2116.925,0
+YJ.US,D,20220615,000000,41.2,43.2,40.4,41.2,5689.025,0
+YJ.US,D,20220616,000000,40.8,41.2,40,40.4,5348.625,0
+YJ.US,D,20220617,000000,40.8,42.8,40.4,40.4,3662.4,0
+YJ.US,D,20220621,000000,40.8,42,40,41.6,4034.075,0
+YJ.US,D,20220622,000000,40.8,42.8,40.8,41.2,2454.65,0
+YJ.US,D,20220623,000000,40.8,42.4,40.8,41.2,1880.1,0
+YJ.US,D,20220624,000000,41.2,47.596,41.2,45.6,8603.5,0
+YJ.US,D,20220627,000000,45.2,45.436,42.8,43.2,1791.575,0
+YJ.US,D,20220628,000000,42.8,44,41.2,41.2,1982.425,0
+YJ.US,D,20220629,000000,41.6,42.4,41.2,42,1941.225,0
+YJ.US,D,20220630,000000,41.2,42.8,41.2,41.6,1788.225,0
+YJ.US,D,20220701,000000,41.2,43.4,40.8,42,4741.2,0
+YJ.US,D,20220705,000000,42,43.808,40.4,42.4,4529.15,0
+YJ.US,D,20220706,000000,41.6,43.72,40.8,40.8,6498.825,0
+YJ.US,D,20220707,000000,40.8,42,40.4,41.6,5319.85,0
+YJ.US,D,20220708,000000,40.8,42.8,40.8,42,10863.475,0
+YJ.US,D,20220711,000000,41.2,42.4,40.8,40.8,4020.75,0
+YJ.US,D,20220712,000000,40.8,42,38,40.8,7766.4,0
+YJ.US,D,20220713,000000,40.8,41.2,40.4,40.4,4723.325,0
+YJ.US,D,20220714,000000,40.8,41.652,40.4,41.2,11424.1,0
+YJ.US,D,20220715,000000,40.8,41.6,38,40.8,13797.325,0
+YJ.US,D,20220718,000000,40.4,42,40,40.4,4530.6,0
+YJ.US,D,20220719,000000,40.4,41.6,40,40.8,6423.525,0
+YJ.US,D,20220720,000000,40.4,41.6,40,40.4,5708.575,0
+YJ.US,D,20220721,000000,40.4,46,40,44.4,22481.55,0
+YJ.US,D,20220722,000000,43.6,45.196,42.8,43.2,762.975,0
+YJ.US,D,20220725,000000,42.8,43.2,40,41.2,5013.7,0
+YJ.US,D,20220726,000000,41.6,41.6,40,40.4,4298.1,0
+YJ.US,D,20220727,000000,40.4,41.2,40.4,40.8,5433.6,0
+YJ.US,D,20220728,000000,40.4,41.2,39.596,40.8,4716.025,0
+YJ.US,D,20220729,000000,40.4,41.592,38.48,41.2,6830.575,0
+YJ.US,D,20220801,000000,40,41.6,39.2,41.2,8774.975,0
+YJ.US,D,20220802,000000,40.8,41.6,40,40.4,3885.075,0
+YJ.US,D,20220803,000000,40,41.6,39.28,40.4,5866.55,0
+YJ.US,D,20220804,000000,40,41.6,39.6,40.4,5550.025,0
+YJ.US,D,20220805,000000,40.4,41.2,39.644,40,3977.475,0
+YJ.US,D,20220808,000000,40,41.196,38.4,40,6715.95,0
+YJ.US,D,20220809,000000,39.416,40.8,39.2,40,3342.075,0
+YJ.US,D,20220810,000000,40,40.74,39.6,40,1763.4,0
+YJ.US,D,20220811,000000,39.616,40.8,39.616,40.4,354.275,0
+YJ.US,D,20220812,000000,40,40.4,38.816,40,5344.2,0
+YJ.US,D,20220815,000000,39.616,40.4,39.12,40,5240.275,0
+YJ.US,D,20220816,000000,39.616,41.2,39.6,40.4,3702.8,0
+YJ.US,D,20220817,000000,40.4,40.8,38.84,40,3567,0
+YJ.US,D,20220818,000000,39.616,40.8,38.64,40.4,4685.875,0
+YJ.US,D,20220819,000000,39.62,40.8,39.208,40,6267.325,0
+YJ.US,D,20220822,000000,39.616,40.396,38.4,40,5541.55,0
+YJ.US,D,20220823,000000,39.632,40.4,39.44,40,980.2,0
+YJ.US,D,20220824,000000,39.624,40.4,39.6,40,1371.35,0
+YJ.US,D,20220825,000000,39.62,39.624,38.004,38.4,1620.85,0
+YJ.US,D,20220826,000000,39.2,40,32.4,33.352,3252.975,0
+YJ.US,D,20220829,000000,33.352,34.196,32.8,33.2,621.225,0
+YJ.US,D,20220830,000000,33.48,34.4,27.36,30.4,4291.55,0
+YJ.US,D,20220831,000000,30.8,33.192,30.568,32.8,1701.875,0
+YJ.US,D,20220901,000000,32,32,29.72,30.64,3542.5,0
+YJ.US,D,20220902,000000,29.72,30,28.4,29.68,2386,0
+YJ.US,D,20220906,000000,29.6,29.996,29.12,29.6,1214.275,0
+YJ.US,D,20220907,000000,28.4,30.004,28.4,29.8,2853.7,0
+YJ.US,D,20220908,000000,29.6,30.756,29.6,30,2240.375,0
+YJ.US,D,20220909,000000,29.2,33.316,29.2,32,1762.15,0
+YJ.US,D,20220912,000000,31.04,33.316,30.4,31.32,1882.875,0
+YJ.US,D,20220913,000000,31.004,32,30.16,30.864,2480.95,0
+YJ.US,D,20220914,000000,30.552,31.984,28.4,28.4,2515.925,0
+YJ.US,D,20220915,000000,29.82,31.2,26,30.4,7124.025,0
+YJ.US,D,20220916,000000,29.232,34.78,29.052,34,3986.325,0
+YJ.US,D,20220919,000000,34,34.8,32.4,33.28,1448.425,0
+YJ.US,D,20220920,000000,32.4,41.2,32.4,40,11017.575,0
+YJ.US,D,20220921,000000,38,40.8,36,40.4,3121.625,0
+YJ.US,D,20220922,000000,39.188,40.8,36.492,36.492,1029.75,0
+YJ.US,D,20220923,000000,36,37.996,31.78,33.748,1363.15,0
+YJ.US,D,20220926,000000,33.604,36.22,32.4,34.2,972.325,0
+YJ.US,D,20220927,000000,34,37.2,34,34.2,872.45,0
+YJ.US,D,20220928,000000,32.8,35.328,30.36,33.64,2137.1,0
+YJ.US,D,20220929,000000,32.444,34.652,32.444,33.08,809.75,0
+YJ.US,D,20220930,000000,33.308,36,32.48,32.64,1674.025,0
+YJ.US,D,20221003,000000,32.06,38.344,32,32.64,4092.325,0
+YJ.US,D,20221004,000000,32.2,36,30.8,32.6,3776,0
+YJ.US,D,20221005,000000,32,32.6,30.4,31.2,4062.325,0
+YJ.US,D,20221006,000000,31.2,34.388,30.8,31.44,3253.55,0
+YJ.US,D,20221007,000000,30.8,33.412,29.36,29.832,4519.65,0
+YJ.US,D,20221010,000000,29.2,30.36,26.8,28.6,5175.775,0
+YJ.US,D,20221011,000000,28,30.4,27.4,28.608,6250.625,0
+YJ.US,D,20221012,000000,28,34.808,28,28.84,4096.05,0
+YJ.US,D,20221013,000000,28.624,34.4,27.6,29.6,5343.15,0
+YJ.US,D,20221014,000000,28.712,30.8,27.6,29.2,5897.45,0
+YJ.US,D,20221017,000000,28,30.8,28,30,4351.4,0
+YJ.US,D,20221018,000000,30.156,33.588,30.156,30.512,3126.075,0
+YJ.US,D,20221019,000000,29.532,33.452,29.532,32.24,3957.05,0
+YJ.US,D,20221020,000000,31.2,34.692,29.984,34.4,11328.675,0
+YJ.US,D,20221021,000000,34,41.196,34,40.8,16175.275,0
+YJ.US,D,20221024,000000,38.8,40.8,35.144,35.2,4026,0
+YJ.US,D,20221025,000000,35.124,36.956,32.2,32.2,6063.775,0
+YJ.US,D,20221026,000000,31.68,32.04,28.052,29.2,6388.225,0
+YJ.US,D,20221027,000000,28.88,31,28.32,29.36,3825.1,0
+YJ.US,D,20221028,000000,28.64,29.6,28,28.96,6818.725,0
+YJ.US,D,20221031,000000,28.8,30,28.4,29.04,4402.525,0
+YJ.US,D,20221101,000000,29.04,32,28,28.784,8763.95,0
+YJ.US,D,20221102,000000,28.496,29.8,28,28.248,5493.6,0
+YJ.US,D,20221103,000000,28.08,30.8,27.76,28.32,6765.875,0
+YJ.US,D,20221104,000000,28.4,31.2,28.4,29.2,5359.1,0
+YJ.US,D,20221107,000000,28.8,30.66,28.64,29.04,3920.075,0
+YJ.US,D,20221108,000000,28.4,30,28.4,28.8,1675.875,0
+YJ.US,D,20221109,000000,28.404,30,28.404,29.12,1045.675,0
+YJ.US,D,20221110,000000,28.804,30.4,28.804,29.2,2831.425,0
+YJ.US,D,20221111,000000,29.2,30.8,29.2,30.6,2440.575,0
+YJ.US,D,20221114,000000,30,32,30,31.2,1668.875,0
+YJ.US,D,20221115,000000,31.6,33.2,31.6,32.5,1176.075,0
+YJ.US,D,20221116,000000,31.76,33.244,30.4,31.6,2476.05,0
+YJ.US,D,20221117,000000,31.6,34.796,31.6,34.24,1568.425,0
+YJ.US,D,20221118,000000,34,35.6,34,34.24,849.8,0
+YJ.US,D,20221121,000000,33.2,35.524,33.2,34.4,740.625,0
+YJ.US,D,20221122,000000,32.8,35,32.8,34.92,1247.925,0
+YJ.US,D,20221123,000000,34.4,36.688,34.4,36.4,2246.5,0
+YJ.US,D,20221125,000000,35.6,40.8,35.6,40.4,20429.225,0
+YJ.US,D,20221128,000000,40,40,34.8,34.8,1835.975,0
+YJ.US,D,20221129,000000,34.4,36.44,34.4,34.4,1166.8,0
+YJ.US,D,20221130,000000,33.32,36,32.4,33.204,1742.25,0
+YJ.US,D,20221201,000000,33.204,35.036,33.204,33.6,1042.3,0
+YJ.US,D,20221202,000000,32.8,34,32.8,33.8,865.925,0
+YJ.US,D,20221205,000000,34,34.4,33.8,34,737.75,0
+YJ.US,D,20221206,000000,33.8,34.4,32.4,33.4,722.1,0
+YJ.US,D,20221207,000000,33.2,34.388,32.264,32.66,829.35,0
+YJ.US,D,20221208,000000,32.6,34.0117,32.6,33.472,1113.675,0
+YJ.US,D,20221209,000000,33.472,34.5,33.136,33.204,1023.625,0
+YJ.US,D,20221212,000000,33.2,33.36,31.2,31.44,2640.85,0
+YJ.US,D,20221213,000000,31.6,33.2,30.8,31,1844.075,0
+YJ.US,D,20221214,000000,30.4,31.6,30.4,30.46,633.25,0
+YJ.US,D,20221215,000000,30,31.932,30,30.404,1581.125,0
+YJ.US,D,20221216,000000,30,31.96,30,30.58,1316.825,0
+YJ.US,D,20221219,000000,30.4,31.312,30.02,30.02,1370.15,0
+YJ.US,D,20221220,000000,29.6,32,29.2,29.24,4568.4,0
+YJ.US,D,20221221,000000,29.2,30.32,28.84,29.6,2618.425,0
+YJ.US,D,20221222,000000,29.2,29.6,28.84,29.04,1586.85,0
+YJ.US,D,20221223,000000,28.8,31.2,28.8,30,1294.75,0
+YJ.US,D,20221227,000000,29.04,31.116,29.04,29.6,1355.9,0
+YJ.US,D,20221228,000000,29.6,31.116,29.6,30.62,1164.55,0
+YJ.US,D,20221229,000000,30,32,30,31.52,1490.725,0
+YJ.US,D,20221230,000000,34,34,32,32.664,2103.975,0
+YJ.US,D,20230103,000000,32.764,34,29.64,30.768,1373.2,0
+YJ.US,D,20230104,000000,31.2,33.196,30,30.4,2343.025,0
+YJ.US,D,20230105,000000,30,31.2,28,28,8458.775,0
+YJ.US,D,20230106,000000,28.4,30.76,28.4,28.4,1543.75,0
+YJ.US,D,20230109,000000,28.44,29.38,23.232,24,17772.35,0
+YJ.US,D,20230110,000000,24,26.044,23.6,24.2,14889.9,0
+YJ.US,D,20230111,000000,26,27.56,22.8,24.4,17591.625,0
+YJ.US,D,20230112,000000,24.556,25.6,23.608,23.656,12936.95,0
+YJ.US,D,20230113,000000,24,24.72,22.8,23.536,10407.275,0
+YJ.US,D,20230117,000000,23.56,23.996,22.8,23.584,10165.275,0
+YJ.US,D,20230118,000000,24,25.6,23.2,24,19456.25,0
+YJ.US,D,20230119,000000,23.62,25.152,22.808,23.6,6578.175,0
+YJ.US,D,20230120,000000,23.644,23.746,22.844,23.44,7238.1,0
+YJ.US,D,20230123,000000,22.8,23.68,22.8,23.368,10145.55,0
+YJ.US,D,20230124,000000,23.6,23.6,22.6,23.2,8828.475,0
+YJ.US,D,20230125,000000,22.876,23.52,22.4,23.008,8645.975,0
+YJ.US,D,20230126,000000,23.432,23.7,22.904,23.232,7966.675,0
+YJ.US,D,20230127,000000,23.6,24.396,23.2,23.4,14644.85,0
+YJ.US,D,20230130,000000,23.4,23.6,22.88,23.488,7240.45,0
+YJ.US,D,20230131,000000,23.488,24,23.488,23.724,8378.2,0
+YJ.US,D,20230201,000000,23.2,23.84,20.8,22.284,19422.125,0
+YJ.US,D,20230202,000000,22.8,23.076,21.2,21.86,8304.6,0
+YJ.US,D,20230203,000000,22,23.084,21.2,22.624,8615.2,0
+YJ.US,D,20230206,000000,22.088,25.6,22,24,17786.75,0
+YJ.US,D,20230207,000000,24.808,26.4,23.2,24.412,15625.85,0
+YJ.US,D,20230208,000000,24,24.8,23.2,23.2,15207.075,0
+YJ.US,D,20230209,000000,23.2,24,21.332,21.512,13684.175,0
+YJ.US,D,20230210,000000,21.6,22.8,20.808,21.8,10781.9,0
+YJ.US,D,20230213,000000,21.492,22.4,20.4,20.52,10502.125,0
+YJ.US,D,20230214,000000,20.4,22,20,20.8,8586.15,0
+YJ.US,D,20230215,000000,20.176,20.8,19.644,19.812,11358.475,0
+YJ.US,D,20230216,000000,20,20.384,19.6,19.724,12987.55,0
+YJ.US,D,20230217,000000,19.64,20.2,19.6,19.604,10899,0
+YJ.US,D,20230221,000000,19.588,20.384,18.932,19.6,12674.95,0
+YJ.US,D,20230222,000000,19.6,20,18.88,18.96,6565.125,0
+YJ.US,D,20230223,000000,18.92,19.952,18.92,19.952,398.225,0
+YJ.US,D,20230224,000000,19.2,20,18.884,19.04,5508.225,0
+YJ.US,D,20230227,000000,18.88,19.732,18.88,19.46,4926.875,0
+YJ.US,D,20230228,000000,19.6,19.6,18.992,19.106,254.425,0
+YJ.US,D,20230301,000000,19.394,20.384,19.394,19.544,309.775,0
+YJ.US,D,20230302,000000,19.204,19.98,19.204,19.24,162.625,0
+YJ.US,D,20230303,000000,18.844,20.384,18.02,18.4,3844.425,0
+YJ.US,D,20230306,000000,18.4,21.3,18.048,19.996,4604.825,0
+YJ.US,D,20230307,000000,19.796,19.796,18.448,18.632,1345.925,0
+YJ.US,D,20230308,000000,18.044,18.104,16.4,16.424,7919.225,0
+YJ.US,D,20230309,000000,16.4,16.8,16,16,3802.075,0
+YJ.US,D,20230310,000000,15.6,16.064,14.84,16.004,4140.125,0
+YJ.US,D,20230313,000000,16,16.4,16,16,1416.425,0
+YJ.US,D,20230314,000000,16,16.98,16,16.98,199.575,0
+YJ.US,D,20230315,000000,17.2,18.084,17.2,17.6,3200.7,0
+YJ.US,D,20230316,000000,17.996,18.96,17.6,18.804,3054.125,0
+YJ.US,D,20230317,000000,19.6,19.6,18.192,18.192,3539.325,0
+YJ.US,D,20230320,000000,17.648,17.648,16.6004,16.8,357.875,0
+YJ.US,D,20230321,000000,16,17.124,15.6,15.976,836.4,0
+YJ.US,D,20230322,000000,15.256,16.54,15.256,15.684,376.35,0
+YJ.US,D,20230323,000000,15.6,16,15.2,16,1214.8,0
+YJ.US,D,20230324,000000,16,16.004,15.6,15.6,124.325,0
+YJ.US,D,20230327,000000,14.844,15.698,14.844,15.004,978.75,0
+YJ.US,D,20230328,000000,15.04,15.276,15.04,15.2,653.125,0
+YJ.US,D,20230329,000000,15.204,15.996,15.204,15.6,318.9,0
+YJ.US,D,20230330,000000,15.204,15.2095,14.92,14.92,294.15,0
+YJ.US,D,20230331,000000,16.792,16.792,15.204,15.604,343.125,0
+YJ.US,D,20230403,000000,15.56,15.6,14.92,15.0592,2761.8,0
+YJ.US,D,20230404,000000,16,16.396,14.96,14.96,1019.225,0
+YJ.US,D,20230405,000000,14.92,15.696,14.92,15.044,62.3,0
+YJ.US,D,20230406,000000,14.964,15.44,14.272,14.88,2094.4,0
+YJ.US,D,20230410,000000,14,14.6,14,14,2007.825,0
+YJ.US,D,20230411,000000,14,14.404,14,14.404,1330.125,0
+YJ.US,D,20230412,000000,14,14.92,13.6,14.804,1585.95,0
+YJ.US,D,20230413,000000,14,15.54,14,14.88,664.875,0
+YJ.US,D,20230414,000000,15.2,16.396,15.2,15.2,2728.325,0
+YJ.US,D,20230417,000000,15.204,15.66,14,14.4,594.5,0
+YJ.US,D,20230418,000000,14.624,15.32,13.796,14,794.175,0
+YJ.US,D,20230419,000000,14,15.204,14,14.8,974.8,0
+YJ.US,D,20230420,000000,14.216,14.924,14.216,14.636,768.15,0
+YJ.US,D,20230421,000000,14,14.8,13.6638,14,366.125,0
+YJ.US,D,20230424,000000,13.6,15,13.12,14,979.75,0
+YJ.US,D,20230425,000000,12.6,14,12.6,13.44,521.025,0
+YJ.US,D,20230426,000000,14.8,14.8,12.6,13.204,797.525,0
+YJ.US,D,20230427,000000,13.26,13.6,12.616,13.204,242.2,0
+YJ.US,D,20230428,000000,12.8,13.588,10,13.456,2330.575,0
+YJ.US,D,20230501,000000,13.64,13.898,12.0038,12.8,536.3,0
+YJ.US,D,20230502,000000,13.66,14.584,13.2,13.802,8152.325,0
+YJ.US,D,20230503,000000,13.388,13.96,12.124,12.8,1882.65,0
+YJ.US,D,20230504,000000,12.392,13,12,12,1117.525,0
+YJ.US,D,20230505,000000,12.892,13.392,12.082,13.2,289.35,0
+YJ.US,D,20230508,000000,12.832,12.832,12.08,12.6,107.45,0
+YJ.US,D,20230509,000000,12.6,12.8,12.138,12.204,346.25,0
+YJ.US,D,20230510,000000,12.372,12.4,12.24,12.244,207.175,0
+YJ.US,D,20230511,000000,12.8,13.596,12.8,13.0138,307.225,0
+YJ.US,D,20230512,000000,12.3023,12.304,10.32,11.204,2214.95,0
+YJ.US,D,20230515,000000,10,11.4,10,11.4,2257.3,0
+YJ.US,D,20230516,000000,10.832,12,10.4,12,337.325,0
+YJ.US,D,20230517,000000,11.368,12,10.6,11.4,243.4,0
+YJ.US,D,20230518,000000,9.2,12,9.2,9.248,5787.9,0
+YJ.US,D,20230519,000000,8.972,9.46004,7.32,7.344,11524.775,0
+YJ.US,D,20230522,000000,8,9.92,7.4,7.704,24586.825,0
+YJ.US,D,20230523,000000,7.6,8.228,7.456,7.604,8967.7,0
+YJ.US,D,20230524,000000,7.376,10,7.36,7.604,15354.775,0
+YJ.US,D,20230525,000000,7.604,8.464,7.604,8,2928.575,0
+YJ.US,D,20230526,000000,8,8.444,7.612,8.4,2004.875,0
+YJ.US,D,20230530,000000,8.492,8.716,7.636,7.84404,1119.975,0
+YJ.US,D,20230531,000000,8,9.6,7.84,8.12,8684.7,0
+YJ.US,D,20230601,000000,8.776,9.188,7.928,8.484,10313.55,0
+YJ.US,D,20230602,000000,14.212,23.2,11.212,12.8,2086953.6,0
+YJ.US,D,20230605,000000,10.712,11.428,7.99996,8.2,133146.725,0
+YJ.US,D,20230606,000000,8.4,8.8,7.8,8.296,77505.075,0
+YJ.US,D,20230607,000000,8.08,8.76,6.016,7.932,140822.675,0
+YJ.US,D,20230608,000000,8.02,9.58,7.4,7.8,39125.975,0
+YJ.US,D,20230609,000000,7.6,15,7.564,8.932,905820.6,0
+YJ.US,D,20230612,000000,7.644,9.6,7.48,7.8,76694.2,0
+YJ.US,D,20230613,000000,7.8,8.48,7.332,7.76,52995.025,0
+YJ.US,D,20230614,000000,7.6,8.16,7.336,7.4,39900.125,0
+YJ.US,D,20230615,000000,7.752,8.22,7.404,7.852,19143.075,0
+YJ.US,D,20230616,000000,8.56,8.8,7.604,7.856,109029.25,0
+YJ.US,D,20230620,000000,7.36,8.3692,7.2,7.64,32531,0
+YJ.US,D,20230621,000000,7.44,8.08,7.44,7.76,13288.25,0
+YJ.US,D,20230622,000000,7.52,7.56,7.2732,7.28,12342.25,0
+YJ.US,D,20230623,000000,7.28,7.28,6.52,6.88,12361.25,0
+YJ.US,D,20230626,000000,6.6248,7.04,6.4,6.52,10322.25,0
+YJ.US,D,20230627,000000,6.28,6.44,6.0004,6.44,8737.25,0
+YJ.US,D,20230628,000000,6.1204,6.48,6.1204,6.24,6464.75,0
+YJ.US,D,20230629,000000,6.12,6.28,6.08,6.16,3834.25,0
+YJ.US,D,20230630,000000,6.24,6.76,5.92,6.32,9734.5,0
+YJ.US,D,20230703,000000,6.6,6.88,6.1116,6.8,4906.5,0
+YJ.US,D,20230705,000000,6.64,6.64,6.04,6.32,6447.25,0
+YJ.US,D,20230706,000000,6.1996,6.24,5.64,6,13496.25,0
+YJ.US,D,20230707,000000,6.04,6.04,5.68,5.76,11271.75,0
+YJ.US,D,20230710,000000,5.72,5.72,5.08,5.32,15912.5,0
+YJ.US,D,20230711,000000,5.48,5.48,5.16,5.36,8800.25,0
+YJ.US,D,20230712,000000,5.48,5.6,5.2948,5.4,6120.25,0
+YJ.US,D,20230713,000000,5.64,5.72,5.44,5.6,4128.75,0
+YJ.US,D,20230714,000000,5.52,5.72,5.52,5.68,8195.5,0
+YJ.US,D,20230717,000000,5.64,5.64,5.28,5.28,6173,0
+YJ.US,D,20230718,000000,5.24,5.314,4.88,5.0396,8907.25,0
+YJ.US,D,20230719,000000,4.88,5.2336,4.88,4.92,2504.5,0
+YJ.US,D,20230720,000000,4.84,5.1,4.84,5,6011,0
+YJ.US,D,20230721,000000,4.96,5.04,4.92,4.96,3245.5,0
+YJ.US,D,20230724,000000,4.92,5.1196,4.9,5.04,1306,0
+YJ.US,D,20230725,000000,4.96,5.04,4.48,4.48,12088,0
+YJ.US,D,20230726,000000,4.44,4.72,4.24,4.28,17509.25,0
+YJ.US,D,20230727,000000,4.24,4.52,4.2,4.28,13442,0
+YJ.US,D,20230728,000000,4.56,4.56,4.24,4.24,30897.25,0
+YJ.US,D,20230731,000000,4.24,4.48,4.24,4.32,30839.5,0
+YJ.US,D,20230801,000000,4.24,4.72,4.04,4.2,21171.25,0
+YJ.US,D,20230802,000000,4.32,4.6,4.12,4.36,17154.75,0
+YJ.US,D,20230803,000000,4.24,4.51,4.16,4.36,10977.5,0
+YJ.US,D,20230804,000000,4.44,4.44,4.04,4.04,29765.25,0
+YJ.US,D,20230807,000000,4.36,4.36,3.8,4.04,23701.5,0
+YJ.US,D,20230808,000000,3.9188,4,3.5004,3.72,17818.75,0
+YJ.US,D,20230809,000000,3.6484,3.76,3.44,3.5428,19244.75,0
+YJ.US,D,20230810,000000,3.636,3.64,3.4444,3.4444,4758.5,0
+YJ.US,D,20230811,000000,3.44,3.5392,3.1604,3.536,35051,0
+YJ.US,D,20230814,000000,3.43,3.536,2.988,3.1284,14461.75,0
+YJ.US,D,20230815,000000,3.036,4.2,3,3.644,171695.75,0
+YJ.US,D,20230816,000000,3.52,3.998,3.32,3.76,35107,0
+YJ.US,D,20230817,000000,3.9448,3.9448,3.6,3.66,3048.75,0
+YJ.US,D,20230818,000000,3.48,4.68,3.4,4.16,42278.25,0
+YJ.US,D,20230821,000000,4.12,4.56,4.12,4.12,14476.75,0
+YJ.US,D,20230822,000000,4.04,4.32,4.04,4.16,4381.25,0
+YJ.US,D,20230823,000000,4.12,4.12,3.74581,3.84,5065,0
+YJ.US,D,20230824,000000,3.84,3.84,3.2044,3.24,38391.25,0
+YJ.US,D,20230825,000000,3.228,3.312,2.64,2.648,27259.75,0
+YJ.US,D,20230828,000000,2.604,2.94,2.604,2.72,13829.75,0
+YJ.US,D,20230829,000000,2.64,2.88,2.64,2.88,5604,0
+YJ.US,D,20230830,000000,2.792,2.86,2.676,2.816,3778.25,0
+YJ.US,D,20230831,000000,2.7228,2.908,2.7204,2.8,5018.75,0
+YJ.US,D,20230901,000000,2.836,2.836,2.64,2.6816,4875.75,0
+YJ.US,D,20230905,000000,2.682,2.8472,2.4,2.552,33762,0
+YJ.US,D,20230906,000000,2.52,2.5284,2.4044,2.42,7558.5,0
+YJ.US,D,20230907,000000,2.416,2.416,2.28,2.32,8200,0
+YJ.US,D,20230908,000000,2.36,2.4,2.24,2.288,1511.5,0
+YJ.US,D,20230911,000000,2.28,2.396,2.2796,2.32,3773.5,0
+YJ.US,D,20230912,000000,2.4,2.4474,2.3612,2.416,8521.75,0
+YJ.US,D,20230913,000000,2.44,2.512,2.32,2.36,1860.25,0
+YJ.US,D,20230914,000000,2.4004,2.6,2.3608,2.466,9726.25,0
+YJ.US,D,20230915,000000,2.3624,2.642,2.3624,2.52,8181.5,0
+YJ.US,D,20230918,000000,2.5436,2.7156,2.5432,2.6,1372.25,0
+YJ.US,D,20230919,000000,2.6,2.6792,2.44,2.5794,3077.25,0
+YJ.US,D,20230920,000000,2.6796,2.68,2.676,2.68,1810,0
+YJ.US,D,20230921,000000,2.6804,2.78,2.6804,2.78,1275.5,0
+YJ.US,D,20230922,000000,2.76,3.396,2.76,3.2,17801.5,0
+YJ.US,D,20230925,000000,3.2,4.2,3.0008,4.1008,42215,0
+YJ.US,D,20230926,000000,3.96,3.96,3.36,3.36,25028.25,0
+YJ.US,D,20230927,000000,3.26,3.312,2.84,3.0568,5532.25,0
+YJ.US,D,20230928,000000,3.0568,3.0568,2.848,2.848,423.5,0
+YJ.US,D,20230929,000000,2.76,2.83402,2.7384,2.76,1502.5,0
+YJ.US,D,20231002,000000,2.844,2.924,2.844,2.924,251.5,0
+YJ.US,D,20231003,000000,2.92404,3.0796,2.88,2.88,1000.5,0
+YJ.US,D,20231004,000000,2.96,2.96,2.7388,2.7412,462.75,0
+YJ.US,D,20231005,000000,2.7388,2.796,2.62,2.7124,957.5,0
+YJ.US,D,20231006,000000,2.796,3.0392,2.64948,2.7204,1749.5,0
+YJ.US,D,20231009,000000,2.66,3.04,2.52,2.76,7318.5,0
+YJ.US,D,20231010,000000,2.72,2.9996,2.64,2.9996,875.5,0
+YJ.US,D,20231011,000000,2.72,3.09365,2.72,2.9992,143635.75,0
+YJ.US,D,20231012,000000,3.2,3.36,3,3.2176,38776.5,0
+YJ.US,D,20231013,000000,3.12,3.2264,2.5824,2.8552,18078.25,0
+YJ.US,D,20231016,000000,2.64,3.2312,2.64,3.2312,11215.5,0
+YJ.US,D,20231017,000000,3.32,3.96,3,3.72,10421.5,0
+YJ.US,D,20231018,000000,3.4796,3.86,3.08,3.8296,15122.75,0
+YJ.US,D,20231019,000000,3.24,3.6,3.2,3.45,7328.75,0
+YJ.US,D,20231020,000000,3.2,3.56,3.2,3.5596,3760.25,0
+YJ.US,D,20231023,000000,3.4564,3.4564,3.2,3.2,3801.5,0
+YJ.US,D,20231024,000000,3.2,3.508,3.2,3.24,737.25,0
+YJ.US,D,20231025,000000,3.2004,3.2004,3.0808,3.1204,556.5,0
+YJ.US,D,20231026,000000,2.9604,3.358,2.9604,3.35,3129,0
+YJ.US,D,20231027,000000,3.2004,3.21824,3.2,3.2,2185,0
+YJ.US,D,20231030,000000,3.0004,3.196,3,3.1096,2670.25,0
+YJ.US,D,20231031,000000,3.04,3.04,2.7362,2.88,5847.75,0
+YJ.US,D,20231101,000000,2.796,3.1604,2.68,2.814,3210,0
+YJ.US,D,20231102,000000,2.76,3.04,2.76,2.9482,1313.5,0
+YJ.US,D,20231103,000000,2.9044,3.0692,2.904,2.92,2418.25,0
+YJ.US,D,20231106,000000,2.92,2.94,2.84,2.84,1730.5,0
+YJ.US,D,20231107,000000,2.8468,2.9956,2.8404,2.992,518.25,0
+YJ.US,D,20231108,000000,3,3.52,2.992,3.04,8579.25,0
+YJ.US,D,20231109,000000,3,3.1504,3,3,6374.75,0
+YJ.US,D,20231110,000000,3,3.0602,3,3.0004,4304.5,0
+YJ.US,D,20231113,000000,2.88,2.8804,2.76,2.8804,1119.5,0
+YJ.US,D,20231114,000000,2.896,3.078,2.896,3.078,883.25,0
+YJ.US,D,20231115,000000,3.09996,3.3552,3.09996,3.1708,3657,0
+YJ.US,D,20231116,000000,2.96,3.3552,2.96,3.24,852.25,0
+YJ.US,D,20231117,000000,3.3196,3.32,3.3196,3.32,599.75,0
+YJ.US,D,20231120,000000,3.36,3.36,3.23363,3.28,1577.25,0
+YJ.US,D,20231121,000000,3.276,3.36,3.276,3.36,362.25,0
+YJ.US,D,20231122,000000,3.4,3.4,3.24,3.36,834.25,0
+YJ.US,D,20231124,000000,3.24,3.4,3.24,3.2756,1064,0
+YJ.US,D,20231127,000000,3.12,3.378,2.96,3.212,3968,0
+YJ.US,D,20231128,000000,3,3.15,3,3.15,369.5,0
+YJ.US,D,20231129,000000,3.16,3.16,3,3.022,1809.75,0
+YJ.US,D,20231130,000000,2.9604,2.9604,2.9604,2.9604,100.5,0
+YJ.US,D,20231201,000000,3,3.2004,3,3.2004,1972.5,0
+YJ.US,D,20231204,000000,3.2,3.28,3.1802,3.28,1038.25,0
+YJ.US,D,20231205,000000,3.348,3.348,3.0412,3.1644,1884.75,0
+YJ.US,D,20231206,000000,3.08,3.348,3.08,3.348,1283.5,0
+YJ.US,D,20231207,000000,3.1076,3.28,3.0804,3.28,1216.75,0
+YJ.US,D,20231208,000000,3.12,3.348,3.12,3.16,1263.75,0
+YJ.US,D,20231211,000000,3.2,3.3596,3.2,3.276,2447.25,0
+YJ.US,D,20231212,000000,3.276,3.352,3.2,3.352,526,0
+YJ.US,D,20231213,000000,3.08,3.37232,3.08,3.3556,1462.25,0
+YJ.US,D,20231214,000000,3.1208,3.36,3.12,3.2312,3574.5,0
+YJ.US,D,20231215,000000,3.12,3.42,3.08,3.32,2505,0
+YJ.US,D,20231218,000000,3.3,3.36,3.08,3.2156,995,0
+YJ.US,D,20231219,000000,3.12,3.3556,3.12,3.16,1845.75,0
+YJ.US,D,20231220,000000,3.16,3.1604,3.16,3.16,611,0
+YJ.US,D,20231221,000000,3.16,3.34,3.0008,3.18,1102.5,0
+YJ.US,D,20231222,000000,2.92,3.11691,2.92,3.0664,811.25,0
+YJ.US,D,20231226,000000,2.96,3.2,2.96,3.2,451.5,0
+YJ.US,D,20231227,000000,3.2,3.2,3.04,3.16,1403.5,0
+YJ.US,D,20231228,000000,3.08,3.08,2.9332,2.9988,3358.75,0
+YJ.US,D,20231229,000000,2.88,2.968,2.72,2.8436,3945,0
+YJ.US,D,20240102,000000,2.84,2.9408,2.792,2.932,2074.25,0
+YJ.US,D,20240103,000000,2.86328,2.936,2.792,2.8,913.75,0
+YJ.US,D,20240104,000000,2.796,2.7996,2.7204,2.7996,1011.75,0
+YJ.US,D,20240105,000000,2.8,2.88,2.7196,2.724,3133.75,0
+YJ.US,D,20240108,000000,2.6,2.73088,2.6,2.6516,2060.5,0
+YJ.US,D,20240109,000000,2.72,2.729,2.6,2.64,1745.75,0
+YJ.US,D,20240110,000000,2.52,3.16,2.52,2.9996,4700.5,0
+YJ.US,D,20240111,000000,2.9996,3.12,2.96,3.072,1262.25,0
+YJ.US,D,20240112,000000,2.6652,3.0948,2.6648,3.08,3121.5,0
+YJ.US,D,20240116,000000,3.04,3.04,2.66,2.756,7946.5,0
+YJ.US,D,20240117,000000,2.68,2.7556,2.68,2.7556,924.75,0
+YJ.US,D,20240118,000000,2.68,2.68,2.68,2.68,63.25,0
+YJ.US,D,20240119,000000,2.67408,2.756,2.56,2.599,4895.5,0
+YJ.US,D,20240122,000000,2.594,2.668,2.52,2.668,439.25,0
+YJ.US,D,20240123,000000,2.664,2.668,2.6,2.6,487.25,0
+YJ.US,D,20240125,000000,2.48,2.6164,2.48,2.6164,1010,0
+YJ.US,D,20240126,000000,2.64,2.64,2.4,2.5408,5116.5,0
+YJ.US,D,20240129,000000,2.8,3,2.4952,2.7996,2625,0
+YJ.US,D,20240130,000000,2.8352,2.8352,2.52,2.5244,1612.75,0
+YJ.US,D,20240131,000000,2.6336,2.634,2.4264,2.5564,923.75,0
+YJ.US,D,20240201,000000,2.43005,2.43005,2.43005,2.43005,192,0
+YJ.US,D,20240202,000000,2.50364,2.61013,2.4722,2.6,865.75,0
+YJ.US,D,20240205,000000,2.634,2.634,2.556,2.6,372,0
+YJ.US,D,20240206,000000,2.48,2.6,2.48,2.6,134.75,0
+YJ.US,D,20240207,000000,2.48,2.5645,2.48,2.5645,1268.5,0
+YJ.US,D,20240208,000000,2.5652,2.5652,2.42,2.448,2799.25,0
+YJ.US,D,20240209,000000,2.42,2.558,2.42,2.5576,770.25,0
+YJ.US,D,20240212,000000,2.42,2.478,2.4,2.44,4918,0
+YJ.US,D,20240213,000000,2.292,2.48,2.292,2.48,1068,0
+YJ.US,D,20240214,000000,2.4,2.612,2.1996,2.28,5868,0
+YJ.US,D,20240215,000000,2.1504,2.5956,2.1504,2.48,2288,0
+YJ.US,D,20240216,000000,2.924,3.68,2.48,3.64,686991,0
+YJ.US,D,20240220,000000,3.426,3.516,2.608,3.4,53049.5,0
+YJ.US,D,20240221,000000,3.23,4.72,2.8328,4.24,96228,0
+YJ.US,D,20240222,000000,4.24,4.256,3.652,3.83905,11996,0
+YJ.US,D,20240223,000000,4,4,3.6,3.76,11919,0
+YJ.US,D,20240226,000000,3.64,3.84,3.4,3.52,16418.75,0
+YJ.US,D,20240227,000000,3.4144,3.4788,3.16,3.244,8099,0
+YJ.US,D,20240228,000000,3.0168,3.12,2.92,2.92,10337.25,0
+YJ.US,D,20240229,000000,2.8884,3.1148,2.804,2.9504,13248.5,0
+YJ.US,D,20240301,000000,2.844,3.116,2.844,2.88,1859,0
+YJ.US,D,20240304,000000,2.96,3.16,2.8,2.8,3607.75,0
+YJ.US,D,20240305,000000,2.76,3.1556,2.76,2.962,6611.5,0
+YJ.US,D,20240306,000000,2.828,3.026,2.828,2.84,2128,0
+YJ.US,D,20240307,000000,3,3,2.84,2.84,2224,0
+YJ.US,D,20240308,000000,2.8,3,2.8,2.804,3770.25,0
+YJ.US,D,20240311,000000,2.8004,2.996,2.8,2.8,2435,0
+YJ.US,D,20240312,000000,2.94,2.94,2.8,2.8404,1648.25,0
+YJ.US,D,20240313,000000,2.84,2.952,2.8,2.8,929.75,0
+YJ.US,D,20240314,000000,2.8108,2.84,2.72,2.72,2660,0
+YJ.US,D,20240315,000000,2.72,2.72,2.64,2.64,1661.5,0
+YJ.US,D,20240318,000000,2.6804,2.96,2.68,2.7608,2678.25,0
+YJ.US,D,20240319,000000,2.66,2.74,2.64,2.68,1533,0
+YJ.US,D,20240320,000000,2.88,2.92,2.68,2.68,823,0
+YJ.US,D,20240321,000000,2.64,2.676,2.52,2.56,3034.25,0
+YJ.US,D,20240322,000000,2.5572,2.908,2.5572,2.7152,2046.75,0
+YJ.US,D,20240325,000000,2.5604,2.96,2.5604,2.728,6021.75,0
+YJ.US,D,20240326,000000,2.8756,3.4796,2.728,2.7836,10772.75,0
+YJ.US,D,20240327,000000,2.98,3.24,2.8924,3.06,3352.25,0
+YJ.US,D,20240328,000000,3.01,3.4404,2.48,3.3232,14319.5,0
+YJ.US,D,20240401,000000,3.3196,3.38,3.0768,3.0768,1113.75,0
+YJ.US,D,20240402,000000,3.0768,3.2004,2.96,3.0232,3379.25,0
+YJ.US,D,20240403,000000,2.96,3.36,2.96,3.1508,399.5,0
+YJ.US,D,20240404,000000,2.9604,3.0804,2.9604,3.08,241,0
+YJ.US,D,20240405,000000,3.08,3.28,2.92,3.0604,901.25,0
+YJ.US,D,20240408,000000,2.8408,3.24,2.8408,3.0348,1125,0
+YJ.US,D,20240409,000000,3.0352,3.276,3.0352,3.276,390.5,0
+YJ.US,D,20240410,000000,2.9216,3.56,2.9216,3.56,3613.75,0
+YJ.US,D,20240411,000000,3.0004,3.56,3.0004,3.2644,2205.5,0
+YJ.US,D,20240412,000000,3.48,3.52,3.04,3.52,2708,0
+YJ.US,D,20240415,000000,3.5484,3.5484,2.9996,3.0976,6928.25,0
+YJ.US,D,20240416,000000,2.92,3.08,2.92,3.08,1584.25,0
+YJ.US,D,20240417,000000,2.9328,3.2,2.9328,3.158,2422.75,0
+YJ.US,D,20240418,000000,3.0394,3.0394,2.9208,2.982,660,0
+YJ.US,D,20240419,000000,2.966,3.1996,2.966,3.1996,493.5,0
+YJ.US,D,20240422,000000,3.196,3.206,2.9316,2.972,4094.75,0
+YJ.US,D,20240423,000000,3.06,3.08,2.9608,3.0204,823.75,0
+YJ.US,D,20240424,000000,2.8804,3.56,2.8804,3.0944,3453.25,0
+YJ.US,D,20240425,000000,2.96,3.31088,2.96,3.124,1014.25,0
+YJ.US,D,20240426,000000,3.124,3.2,2.98,3.004,6772,0
+YJ.US,D,20240429,000000,3.104,3.28,3.0024,3.0692,937.5,0
+YJ.US,D,20240430,000000,3.12,3.28,3.12,3.272,443.25,0
+YJ.US,D,20240501,000000,3.268,3.272,3.2572,3.272,1207.75,0
+YJ.US,D,20240502,000000,3.2716,3.272,3.16,3.16,658.25,0
+YJ.US,D,20240503,000000,3.1208,3.16,3.12,3.12,818.75,0
+YJ.US,D,20240506,000000,3.16,3.16,2.8812,3.0852,1320,0
+YJ.US,D,20240507,000000,2.96,3.076,2.8396,3.0584,3811.5,0
+YJ.US,D,20240508,000000,3.1,3.156,3.04,3.04,947,0
+YJ.US,D,20240509,000000,3.0124,3.24,3.0124,3.1444,1122.75,0
+YJ.US,D,20240510,000000,3.1054,3.1804,3.1054,3.18,404.5,0
+YJ.US,D,20240513,000000,3.2168,3.2168,3,3.12,3218.5,0
+YJ.US,D,20240514,000000,3.08,3.12,2.9,3.1084,3298.75,0
+YJ.US,D,20240515,000000,2.96,3.2404,2.96,3.2396,2539,0
+YJ.US,D,20240516,000000,2.9,3.272,2.9,3.08,1779.25,0
+YJ.US,D,20240517,000000,3.08,3.272,3.08,3.268,4879.75,0
+YJ.US,D,20240520,000000,3.32,3.4636,3.1,3.1,3612.25,0
+YJ.US,D,20240521,000000,3.08,3.1,2.968,3.1,1231,0
+YJ.US,D,20240522,000000,3.092,3.0924,2.8008,2.88,8838.25,0
+YJ.US,D,20240523,000000,2.96,2.96,2.8,2.88,1057.25,0
+YJ.US,D,20240524,000000,2.8,2.9508,2.8,2.9508,1188.5,0
+YJ.US,D,20240528,000000,2.80699,3.04,2.80699,2.96,639.75,0
+YJ.US,D,20240529,000000,2.96,3,2.96,2.984,475.75,0
+YJ.US,D,20240530,000000,2.8204,3,2.724,2.7284,1727.75,0
+YJ.US,D,20240531,000000,2.996,3,2.76,3,1804.25,0
+YJ.US,D,20240603,000000,2.996,3.16,2.8124,3,1882.5,0
+YJ.US,D,20240604,000000,2.812,3.036,2.812,2.92,270,0
+YJ.US,D,20240605,000000,2.8152,3.0796,2.8152,3,800.75,0
+YJ.US,D,20240606,000000,3,3,2.84,2.96,615.5,0
+YJ.US,D,20240607,000000,2.96,3.08,2.84,2.852,3348,0
+YJ.US,D,20240610,000000,2.8,3.1516,2.8,3.1436,3965.25,0
+YJ.US,D,20240611,000000,2.9204,3.024,2.86,2.92,4169.5,0
+YJ.US,D,20240612,000000,2.96,3,2.9104,2.9104,2434.25,0
+YJ.US,D,20240613,000000,2.888,3,2.888,2.96,2344.5,0
+YJ.US,D,20240614,000000,2.94,2.94,2.94,2.94,99.75,0
+YJ.US,D,20240617,000000,2.88,2.98,2.86,2.86,805,0
+YJ.US,D,20240618,000000,2.86,3,2.86,3,1766.25,0
+YJ.US,D,20240620,000000,2.8004,2.92,2.8004,2.84,487.25,0
+YJ.US,D,20240621,000000,2.84,3,2.84,2.88,563.75,0
+YJ.US,D,20240624,000000,2.88,3.1596,2.7244,2.9164,1235.5,0
+YJ.US,D,20240625,000000,2.7944,2.93,2.74,2.74,849.5,0
+YJ.US,D,20240626,000000,2.835,3.04,2.74,2.89,1422,0
+YJ.US,D,20240627,000000,2.808,2.808,2.7404,2.7564,1478.25,0
+YJ.US,D,20240628,000000,3.04,3.04,2.768,2.768,366.75,0
+YJ.US,D,20240701,000000,2.8,2.8004,2.69,2.7596,5452,0
+YJ.US,D,20240702,000000,2.8,2.8252,2.8,2.8,681.25,0
+YJ.US,D,20240703,000000,2.8,2.8,2.7984,2.8,1814.5,0
+YJ.US,D,20240705,000000,2.8,2.9696,2.76,2.78,523.5,0
+YJ.US,D,20240708,000000,2.6132,2.9724,2.6132,2.9604,2470.75,0
+YJ.US,D,20240709,000000,2.92,2.92,2.78,2.8,2930.5,0
+YJ.US,D,20240710,000000,2.8542,2.938,2.6132,2.936,7053.75,0
+YJ.US,D,20240711,000000,2.8,2.894,2.7376,2.8,3456.5,0
+YJ.US,D,20240712,000000,2.904,2.922,2.8232,2.8796,4675,0
+YJ.US,D,20240715,000000,2.8696,2.8796,2.8092,2.8704,1587,0
+YJ.US,D,20240716,000000,2.88,2.896,2.7008,2.7604,2163.75,0
+YJ.US,D,20240717,000000,2.816,2.816,2.6664,2.7916,7518,0
+YJ.US,D,20240718,000000,2.68,2.76,2.6044,2.7428,1935.5,0
+YJ.US,D,20240719,000000,2.69,2.69,2.6,2.6,1744.5,0
+YJ.US,D,20240722,000000,2.708,2.708,2.4124,2.6988,3961.5,0
+YJ.US,D,20240723,000000,2.44,2.7516,2.44,2.6,382.25,0
+YJ.US,D,20240724,000000,2.5448,2.644,2.5448,2.644,1066.25,0
+YJ.US,D,20240725,000000,2.744,2.763,2.56,2.564,1186,0
+YJ.US,D,20240726,000000,2.48,2.48,2.3996,2.4732,2961,0
+YJ.US,D,20240729,000000,2.4732,2.5936,2.36,2.516,1834.5,0
+YJ.US,D,20240730,000000,2.3768,2.5352,2.36,2.4476,1340.75,0
+YJ.US,D,20240731,000000,2.44,2.44,2.36,2.36004,8015.25,0
+YJ.US,D,20240801,000000,2.32,2.3608,2.208,2.2544,1884.25,0
+YJ.US,D,20240802,000000,2.2004,2.32,1.422,1.844,20842.5,0
+YJ.US,D,20240805,000000,1.64,1.8,1.6,1.6048,4024,0
+YJ.US,D,20240806,000000,1.796,2.0004,1.796,2.0004,10503.5,0
+YJ.US,D,20240807,000000,2,2.086,1.92,1.96,1636.75,0
+YJ.US,D,20240808,000000,1.9102,2.3,1.9102,2.1584,2087.75,0
+YJ.US,D,20240809,000000,2.04,2.2,1.9128,1.96,1230,0
+YJ.US,D,20240812,000000,1.8272,2.0796,1.81,2.0796,2968,0
+YJ.US,D,20240813,000000,2.08,2.196,1.6204,2.196,4495.25,0
+YJ.US,D,20240814,000000,2.0804,2.262,2.08,2.262,3325.25,0
+YJ.US,D,20240815,000000,2.3,3.16,2.16,3.1196,24777.25,0
+YJ.US,D,20240816,000000,2.9008,3.04,2.4048,3.0396,196183.5,0
+YJ.US,D,20240819,000000,2.58,2.6716,2.2412,2.2412,24876,0
+YJ.US,D,20240820,000000,2.316,2.3492,2.2416,2.28,4673,0
+YJ.US,D,20240821,000000,2.2412,2.716,2.088,2.716,20879,0
+YJ.US,D,20240822,000000,2.6744,2.75,2.56,2.5844,5827.25,0
+YJ.US,D,20240823,000000,2.472,2.4998,2.1196,2.4084,18928.25,0
+YJ.US,D,20240826,000000,2.336,2.352,2.04,2.2584,8101.5,0
+YJ.US,D,20240827,000000,2.124,2.24,2.04,2.1332,3045.75,0
+YJ.US,D,20240828,000000,2.0968,2.2,2.004,2.04,1944.5,0
+YJ.US,D,20240829,000000,2.04,2.0492,1.84,1.96,8575.25,0
+YJ.US,D,20240830,000000,1.904,1.952,1.76,1.76,3990.75,0
+YJ.US,D,20240903,000000,1.6848,1.9404,1.6848,1.7916,3097.5,0
+YJ.US,D,20240904,000000,1.828,2.12,1.76,2,8425,0
+YJ.US,D,20240905,000000,1.88,2.1196,1.88,2.0796,9526.25,0
+YJ.US,D,20240906,000000,2,2.1188,1.8448,2.0004,3223.75,0
+YJ.US,D,20240909,000000,1.82,1.9984,1.82,1.9984,370.75,0
+YJ.US,D,20240910,000000,1.968,2.08,1.64,1.8,15659.25,0
+YJ.US,D,20240911,000000,1.6804,2.1226,1.6804,2.08,20515.25,0
+YJ.US,D,20240912,000000,2.1204,2.1204,1.8,1.92,7863.75,0
+YJ.US,D,20240913,000000,2.1,2.28,1.81,2.1506,52991,0
+YJ.US,D,20240916,000000,2.3,2.39,2.1,2.3,39110,0
+YJ.US,D,20240917,000000,2.23,2.3708,2.11,2.26,32141,0
+YJ.US,D,20240918,000000,2.33,2.4,2.08,2.16,40967,0
+YJ.US,D,20240919,000000,2.05,2.22,2.02,2.22,8397,0
+YJ.US,D,20240920,000000,2.21,2.21,2.1,2.21,2407,0
+YJ.US,D,20240923,000000,2.1928,2.1984,2.01,2.02,11984,0
+YJ.US,D,20240924,000000,2.02,2.06,2.02,2.05,2653,0
+YJ.US,D,20240925,000000,2.19,2.19,2.03,2.03,2127,0
+YJ.US,D,20240926,000000,2,2.16,1.78,2,18157,0
+YJ.US,D,20240927,000000,2,2.17,2,2.1,8092,0
+YJ.US,D,20240930,000000,2.25,2.73,2.21,2.32,105042,0
+YJ.US,D,20241001,000000,2.39,2.39,2.14,2.3,23606,0
+YJ.US,D,20241002,000000,2.32,2.45,2.1,2.4165,14689,0
+YJ.US,D,20241003,000000,2.33,2.33,2.1908,2.26,10233,0
+YJ.US,D,20241004,000000,2.26,2.4142,2.15,2.35,9143,0
+YJ.US,D,20241007,000000,2.49,2.49,2.31,2.47,27457,0
+YJ.US,D,20241008,000000,2.42,2.42,2.25,2.34,12361,0
+YJ.US,D,20241009,000000,2.3672,2.54,2.26,2.26,6015,0
+YJ.US,D,20241010,000000,2.26,2.26,1.8806,2.09,23655,0
+YJ.US,D,20241011,000000,2.2,2.2,2.2,2.2,326,0
+YJ.US,D,20241014,000000,2.04,2.28,1.98,2.1,6064,0
+YJ.US,D,20241015,000000,2.06,2.06,1.95,1.9601,5673,0
+YJ.US,D,20241016,000000,1.9902,2.12,1.97,2.05,8215,0
+YJ.US,D,20241017,000000,2.15,2.15,2.065,2.065,771,0
+YJ.US,D,20241018,000000,2.1,2.1,2.07,2.1,958,0
+YJ.US,D,20241021,000000,2.15,2.215,2.11,2.11,1080,0
+YJ.US,D,20241022,000000,2.1101,2.1102,2.11,2.11,633,0
+YJ.US,D,20241023,000000,2.21,2.22,2.01,2.01,2313,0
+YJ.US,D,20241024,000000,2.08,2.08,2.01,2.01,1310,0
+YJ.US,D,20241025,000000,2.02,2.1836,1.98,2,15107,0
+YJ.US,D,20241028,000000,2.05,2.1,2,2.0731,2738,0
+YJ.US,D,20241029,000000,2.1,2.1,1.99,2,9806,0
+YJ.US,D,20241030,000000,2.0674,2.0674,2,2,863,0
+YJ.US,D,20241031,000000,2.01,2.055,1.95,1.95,2594,0
+YJ.US,D,20241101,000000,1.93,2.49,1.93,2.01,88848,0
+YJ.US,D,20241104,000000,1.76,1.8,1.6,1.76,40290,0
+YJ.US,D,20241105,000000,1.71,1.85,1.632,1.65,3124,0
+YJ.US,D,20241106,000000,1.71,1.78,1.5,1.57,38403,0
+YJ.US,D,20241107,000000,1.61,1.7099,1.61,1.675,12221,0
+YJ.US,D,20241108,000000,1.59,1.64,1.56,1.61,2342,0
+YJ.US,D,20241111,000000,1.65,1.68,1.6307,1.64,4701,0
+YJ.US,D,20241112,000000,1.63,1.655,1.595,1.6299,3885,0
+YJ.US,D,20241113,000000,1.585,1.59,1.53,1.54,6755,0
+YJ.US,D,20241114,000000,1.54,1.54,1.45,1.45,1986,0
+YJ.US,D,20241115,000000,1.47,1.55,1.46,1.52,8359,0
+YJ.US,D,20241118,000000,1.51,1.6495,1.51,1.6495,11032,0
+YJ.US,D,20241119,000000,1.71,1.98,1.71,1.9224,8090,0
+YJ.US,D,20241120,000000,1.94,2.0383,1.88,1.99,9123,0
+YJ.US,D,20241121,000000,1.72,1.86,1.56,1.64,16792,0
+YJ.US,D,20241122,000000,1.73,1.73,1.66,1.7,4318,0
+YJ.US,D,20241125,000000,1.7,1.87,1.7,1.755,8601,0
+YJ.US,D,20241126,000000,1.825,1.9614,1.7,1.7,9547,0
+YJ.US,D,20241127,000000,1.7358,1.745,1.68,1.68,1688,0
+YJ.US,D,20241129,000000,1.72,1.72,1.72,1.72,721,0
+YJ.US,D,20241202,000000,1.66,1.7785,1.66,1.7785,1532,0
+YJ.US,D,20241203,000000,1.77,1.94,1.67,1.94,1492,0
+YJ.US,D,20241204,000000,1.76,1.93,1.76,1.93,1711,0
+YJ.US,D,20241205,000000,1.9,1.9,1.67,1.67,8231,0
+YJ.US,D,20241206,000000,1.53,1.5901,1.53,1.5901,1328,0
+YJ.US,D,20241209,000000,1.6,1.82,1.6,1.79,5436,0
+YJ.US,D,20241210,000000,1.65,1.68,1.62,1.62,2837,0
+YJ.US,D,20241211,000000,2.14,2.23,1.75,2.1,3478303,0
+YJ.US,D,20241212,000000,1.93,2.4,1.89,2.15,377648,0
+YJ.US,D,20241213,000000,1.99,2.15,1.8201,1.9,126567,0
+YJ.US,D,20241216,000000,1.84,1.95,1.8,1.8,32837,0
+YJ.US,D,20241217,000000,1.75,1.92,1.67,1.87,24691,0
+YJ.US,D,20241218,000000,1.78,1.78,1.65,1.72,32388,0
+YJ.US,D,20241219,000000,1.67,1.8499,1.65,1.71,73822,0
+YJ.US,D,20241220,000000,1.7,1.71,1.66,1.669,10604,0
+YJ.US,D,20241223,000000,1.65,1.7,1.55,1.55,20934,0
+YJ.US,D,20241224,000000,1.57,1.68,1.44,1.51,75105,0
+YJ.US,D,20241226,000000,1.69,1.82,1.58,1.71,3415857,0
+YJ.US,D,20241227,000000,1.65,1.7499,1.56,1.69,130885,0
+YJ.US,D,20241230,000000,1.58,1.65,1.56,1.59,23096,0
+YJ.US,D,20241231,000000,1.65,1.73,1.56,1.61,30457,0
+YJ.US,D,20250102,000000,1.6,1.76,1.6,1.74,98069,0
+YJ.US,D,20250103,000000,1.7,1.84,1.67,1.68,122752,0
+YJ.US,D,20250106,000000,1.7388,1.81,1.73,1.785,28056,0
+YJ.US,D,20250107,000000,1.75,1.84,1.72,1.74,22404,0
+YJ.US,D,20250108,000000,1.75,1.79,1.66,1.67,61393,0
+YJ.US,D,20250110,000000,1.67,1.79,1.6101,1.7599,81701,0
+YJ.US,D,20250113,000000,1.64,1.74,1.62,1.6417,21647,0
+YJ.US,D,20250114,000000,1.64,1.73,1.64,1.69,16549,0
+YJ.US,D,20250115,000000,1.65,1.6901,1.65,1.69,3382,0
+YJ.US,D,20250116,000000,1.64,1.68,1.56,1.56,59508,0
+YJ.US,D,20250117,000000,1.6,1.68,1.6,1.65,9323,0
+YJ.US,D,20250121,000000,1.695,1.79,1.64,1.65,143231,0
+YJ.US,D,20250122,000000,1.6,1.76,1.6,1.74,41008,0
+YJ.US,D,20250123,000000,1.68,1.74,1.68,1.71,89902,0
+YJ.US,D,20250124,000000,1.68,1.78,1.66,1.78,112443,0
+YJ.US,D,20250127,000000,1.73,1.8,1.69,1.8,57815,0
+YJ.US,D,20250128,000000,1.735,1.79,1.72,1.77,9320,0
+YJ.US,D,20250129,000000,1.7423,1.82,1.69,1.76,15278,0
+YJ.US,D,20250130,000000,1.77,1.93,1.73,1.81,118049,0
+YJ.US,D,20250131,000000,1.77,1.89,1.7,1.87,93917,0
+YJ.US,D,20250203,000000,1.75,1.81,1.71,1.72,1285,0
+YJ.US,D,20250204,000000,1.72,1.88,1.7,1.88,12321,0
+YJ.US,D,20250205,000000,1.68,1.89,1.68,1.89,8944,0
+YJ.US,D,20250206,000000,1.88,1.89,1.76,1.83,5789,0
+YJ.US,D,20250207,000000,1.73,1.84,1.73,1.74,3417,0
+YJ.US,D,20250210,000000,1.75,1.785,1.73,1.73,2527,0
+YJ.US,D,20250211,000000,1.72,1.73,1.65,1.69,5645,0
+YJ.US,D,20250212,000000,1.71,1.745,1.67,1.73,5205,0
+YJ.US,D,20250213,000000,1.71,1.73,1.67,1.67,851,0
+YJ.US,D,20250214,000000,1.7222,1.784,1.68,1.76,4029,0
+YJ.US,D,20250218,000000,1.66,1.79,1.66,1.73,14040,0
+YJ.US,D,20250219,000000,1.66,1.8,1.66,1.78,7705,0
+YJ.US,D,20250220,000000,1.77,1.8396,1.76,1.8199,9269,0
+YJ.US,D,20250221,000000,1.78,1.98,1.78,1.83,37373,0
+YJ.US,D,20250224,000000,1.8,1.9,1.69,1.8,6985,0
+YJ.US,D,20250225,000000,1.82,1.9799,1.78,1.86,16004,0
+YJ.US,D,20250226,000000,1.815,1.93,1.815,1.86,13578,0
+YJ.US,D,20250227,000000,1.8301,1.93,1.76,1.81,12221,0
+YJ.US,D,20250228,000000,1.81,1.894,1.76,1.78,4445,0
+YJ.US,D,20250303,000000,1.73,1.95,1.73,1.76,7718,0
+YJ.US,D,20250304,000000,1.76,1.83,1.7,1.71,5220,0
+YJ.US,D,20250305,000000,1.72,1.79,1.676,1.72,11773,0
+YJ.US,D,20250306,000000,1.757,1.8957,1.71,1.8,13451,0
+YJ.US,D,20250307,000000,1.73,1.85,1.7,1.82,12155,0
+YJ.US,D,20250310,000000,1.7264,1.77,1.71,1.71,5996,0
+YJ.US,D,20250311,000000,1.735,1.7799,1.69,1.75,9331,0
+YJ.US,D,20250312,000000,1.73,2.3,1.73,2.05,49556,0
+YJ.US,D,20250313,000000,2,2,1.85,1.905,2327,0
+YJ.US,D,20250314,000000,1.92,1.98,1.86,1.98,1632,0
+YJ.US,D,20250317,000000,1.944,1.944,1.944,1.944,298,0
+YJ.US,D,20250318,000000,1.9,1.9,1.86,1.8937,1156,0
+YJ.US,D,20250319,000000,1.8849,1.96,1.88,1.8927,4117,0
+YJ.US,D,20250320,000000,1.93,1.93,1.82,1.87,1462,0
+YJ.US,D,20250321,000000,1.97,1.99,1.83,1.93,9200,0
+YJ.US,D,20250324,000000,1.92,1.92,1.92,1.92,577,0
+YJ.US,D,20250325,000000,1.885,1.9633,1.79,1.87,2026,0
+YJ.US,D,20250326,000000,1.792,1.792,1.78,1.78,1718,0
+YJ.US,D,20250327,000000,1.7,1.88,1.7,1.86,2383,0
+YJ.US,D,20250328,000000,1.85,1.85,1.6982,1.6994,6962,0
+YJ.US,D,20250401,000000,1.7,1.85,1.7,1.73,4055,0
+YJ.US,D,20250402,000000,1.785,1.84,1.72,1.72,1699,0
+YJ.US,D,20250403,000000,1.69,1.775,1.69,1.775,1111,0
+YJ.US,D,20250404,000000,1.69,1.82,1.69,1.82,1794,0
+YJ.US,D,20250407,000000,1.7201,1.83,1.69,1.69,12204,0
+YJ.US,D,20250408,000000,1.78,1.81,1.77,1.81,1756,0
+YJ.US,D,20250409,000000,1.79,1.79,1.66,1.66,12702,0
+YJ.US,D,20250410,000000,1.64,1.7,1.64,1.66,5157,0
+YJ.US,D,20250414,000000,1.68,1.7,1.56,1.6,7275,0
+YJ.US,D,20250416,000000,1.5,1.59,1.5,1.59,1704,0
+YJ.US,D,20250417,000000,1.59,1.8,1.59,1.78,2643,0
+YJ.US,D,20250421,000000,1.79,1.79,1.75,1.75,1460,0
+YJ.US,D,20250422,000000,1.5519,1.7,1.55,1.5636,1435,0
+YJ.US,D,20250423,000000,1.71,1.71,1.64,1.65,1129,0
+YJ.US,D,20250428,000000,1.65,1.7749,1.65,1.71,1788,0
+YJ.US,D,20250429,000000,1.71,1.78,1.71,1.715,955,0
+YJ.US,D,20250430,000000,1.76,1.78,1.45,1.45,16055,0
+YJ.US,D,20250501,000000,1.547,2.08,1.5401,1.72,168933,0
+YJ.US,D,20250502,000000,1.72,1.73,1.6,1.6253,6395,0
+YJ.US,D,20250505,000000,1.65,1.7499,1.65,1.7422,8203,0
+YJ.US,D,20250506,000000,1.68,1.78,1.5878,1.5878,2313,0
+YJ.US,D,20250507,000000,1.59,1.7548,1.374,1.485,63390,0
+YJ.US,D,20250508,000000,1.49,1.7055,1.45,1.6,25316,0
+YJ.US,D,20250509,000000,1.59,1.6899,1.59,1.6024,6082,0
+YJ.US,D,20250512,000000,1.75,1.75,1.6201,1.63,11668,0
+YJ.US,D,20250513,000000,1.65,1.715,1.6,1.6,10346,0
+YJ.US,D,20250514,000000,1.6,1.69,1.5537,1.69,6217,0
+YJ.US,D,20250515,000000,1.57,1.57,1.57,1.57,972,0
+YJ.US,D,20250519,000000,1.58,1.58,1.58,1.58,536,0
+YJ.US,D,20250520,000000,1.56,1.58,1.56,1.58,1660,0
+YJ.US,D,20250521,000000,1.58,1.5956,1.58,1.5956,952,0
+YJ.US,D,20250522,000000,1.56,1.61,1.55,1.59,5261,0
+YJ.US,D,20250523,000000,1.59,1.61,1.59,1.603,2512,0
+YJ.US,D,20250527,000000,1.59,1.62,1.5308,1.552084,9022,0
+YJ.US,D,20250528,000000,1.62,1.62,1.5996,1.5996,215,0
+YJ.US,D,20250529,000000,1.5513,1.63,1.45,1.55,12677,0
+YJ.US,D,20250530,000000,1.552,1.5792,1.47,1.55,9361,0
+YJ.US,D,20250602,000000,1.55,1.55,1.55,1.55,521,0
+YJ.US,D,20250603,000000,1.56,1.62,1.56,1.6,2281,0
+YJ.US,D,20250604,000000,1.66,1.8,1.56,1.7,50396,0
+YJ.US,D,20250605,000000,1.85,2.1199,1.78,1.87,80942,0
+YJ.US,D,20250606,000000,1.9,2.01,1.8,1.8,22912,0
+YJ.US,D,20250609,000000,1.82,1.9099,1.79,1.83,3581,0
+YJ.US,D,20250610,000000,1.8676,1.8676,1.75,1.77,18047,0
+YJ.US,D,20250611,000000,1.8,1.8207,1.7,1.7,5090,0
+YJ.US,D,20250612,000000,1.7,1.9,1.7,1.79,4243,0
+YJ.US,D,20250613,000000,1.706,1.71,1.65,1.664,5001,0
+YJ.US,D,20250616,000000,1.745,1.745,1.6561,1.67,4538,0
+YJ.US,D,20250618,000000,1.71,1.82,1.71,1.74,11581,0
+YJ.US,D,20250620,000000,1.84,1.91,1.73,1.79,40652,0
+YJ.US,D,20250623,000000,1.76,1.76,1.76,1.76,1816,0
+YJ.US,D,20250624,000000,1.805,1.805,1.76,1.7974,902,0
+YJ.US,D,20250625,000000,1.8353,2.0411,1.81,1.94,65785,0
+YJ.US,D,20250626,000000,1.99,1.99,1.88,1.95,23528,0
+YJ.US,D,20250627,000000,1.97,2.1,1.935,2.075,290427,0
+YJ.US,D,20250630,000000,2.2,2.47,1.93,2.06,371379,0
+YJ.US,D,20250701,000000,1.91,1.97,1.77,1.77,50719,0
+YJ.US,D,20250702,000000,1.82,1.855,1.81,1.8401,7053,0
+YJ.US,D,20250703,000000,1.862,2,1.86,1.86,4959,0
+YJ.US,D,20250707,000000,1.99,1.99,1.82,1.87,12391,0
+YJ.US,D,20250708,000000,1.88,2.03,1.88,1.98,9011,0
+YJ.US,D,20250709,000000,1.85,1.94,1.85,1.85,12329,0
+YJ.US,D,20250710,000000,1.78,1.9987,1.78,1.9136,53842,0
+YJ.US,D,20250711,000000,1.8401,1.875,1.81,1.81,5056,0
+YJ.US,D,20250714,000000,1.81,1.89,1.8,1.8,9484,0
+YJ.US,D,20250715,000000,1.875,1.94,1.82,1.82,37216,0
+YJ.US,D,20250716,000000,1.885,1.9499,1.82,1.9499,3323,0
+YJ.US,D,20250717,000000,1.92,2.005,1.8,1.8227,41258,0
+YJ.US,D,20250718,000000,1.925,1.9691,1.8514,1.94,7127,0
+YJ.US,D,20250721,000000,1.93,2.1,1.87,1.93,51225,0
+YJ.US,D,20250722,000000,1.94,1.98,1.87,1.93,10880,0
+YJ.US,D,20250723,000000,1.9589,1.9589,1.8901,1.8901,7644,0
+YJ.US,D,20250724,000000,1.9002,1.945,1.89,1.89,1593,0
+YJ.US,D,20250725,000000,1.89,1.89,1.83,1.8306,3377,0
+YJ.US,D,20250728,000000,1.82,1.94,1.82,1.82,11106,0
+YJ.US,D,20250729,000000,1.82,1.875,1.82,1.84,3279,0
+YJ.US,D,20250730,000000,1.82,1.92,1.82,1.83,11781,0
+YJ.US,D,20250731,000000,1.8304,1.8313,1.8304,1.8313,15480,0
+YJ.US,D,20250801,000000,1.83,1.87,1.8,1.81,21828,0
+YJ.US,D,20250804,000000,1.82,1.83,1.72,1.8,44768,0
+YJ.US,D,20250805,000000,1.8,1.85,1.8,1.85,42815,0
+YJ.US,D,20250806,000000,1.79,1.92,1.725,1.76,48929,0
+YJ.US,D,20250807,000000,1.8,1.8199,1.73,1.77,2121,0
+YJ.US,D,20250808,000000,1.75,1.8162,1.74,1.765,9574,0
+YJ.US,D,20250811,000000,1.75,1.76,1.74,1.75,3784,0
+YJ.US,D,20250812,000000,1.8,1.87,1.79,1.84,2831,0
+YJ.US,D,20250813,000000,1.75,1.86,1.75,1.76,4345,0
+YJ.US,D,20250814,000000,1.76,1.7624,1.73,1.75,6664,0
+YJ.US,D,20250815,000000,1.73,1.7302,1.73,1.7302,2324,0
+YJ.US,D,20250818,000000,1.7,1.7301,1.7,1.73,962,0
+YJ.US,D,20250819,000000,1.73,1.73,1.7,1.7,1993,0
+YJ.US,D,20250820,000000,1.7,1.79,1.7,1.71,2427,0
+YJ.US,D,20250821,000000,1.78,1.7999,1.7,1.71,5204,0
+YJ.US,D,20250822,000000,1.7,1.7,1.67,1.67,977,0
+YJ.US,D,20250825,000000,1.69,1.7,1.68,1.7,3063,0
+YJ.US,D,20250826,000000,1.7,1.75,1.67,1.7395,5250,0
+YJ.US,D,20250827,000000,1.65,1.74,1.65,1.74,1058,0
+YJ.US,D,20250828,000000,1.65,1.71,1.65,1.68,1160,0
+YJ.US,D,20250829,000000,1.67,1.74,1.67,1.74,1940,0
+YJ.US,D,20250902,000000,1.7037,1.71,1.7037,1.71,772,0
+YJ.US,D,20250903,000000,1.7053,1.7053,1.67,1.69,2555,0
+YJ.US,D,20250904,000000,1.66,1.68,1.62,1.63,21565,0
+YJ.US,D,20250905,000000,1.64,1.72,1.63,1.71,7229,0
+YJ.US,D,20250908,000000,1.65,1.75,1.555,1.75,213009,0
+YJ.US,D,20250909,000000,1.7,1.9,1.7,1.78,180936,0
+YJ.US,D,20250910,000000,1.8005,1.91,1.72,1.91,67791,0
+YJ.US,D,20250911,000000,1.862,1.97,1.85,1.92,38844,0
+YJ.US,D,20250912,000000,1.92,2.05,1.86,1.86,21041,0
+YJ.US,D,20250915,000000,1.92,1.9299,1.86,1.9299,11390,0
+YJ.US,D,20250916,000000,1.9,1.9098,1.7801,1.81,20421,0
+YJ.US,D,20250917,000000,1.8628,1.89,1.84,1.8612,7616,0
+YJ.US,D,20250918,000000,1.85,1.85,1.81,1.81,7049,0
+YJ.US,D,20250919,000000,1.78,1.91,1.7457,1.85,4925,0
+YJ.US,D,20250922,000000,1.8623,1.88,1.86,1.88,1638,0
+YJ.US,D,20250923,000000,1.86,1.895,1.8122,1.895,3671,0
+YJ.US,D,20250924,000000,1.8955,1.95,1.8955,1.95,3629,0
+YJ.US,D,20250925,000000,1.95,1.985,1.948,1.98,6610,0
+YJ.US,D,20250926,000000,1.98,1.98,1.9,1.91,9786,0
+YJ.US,D,20250929,000000,1.81,1.9799,1.81,1.905,3270,0
+YJ.US,D,20250930,000000,2,2,1.87,1.97,21864,0
+YJ.US,D,20251001,000000,1.98,2.0234,1.82,1.9058,3052,0
+YJ.US,D,20251002,000000,1.965,2.0091,1.96,1.96,3050,0
+YJ.US,D,20251003,000000,1.955,2.0114,1.955,2.01,3324,0
+YJ.US,D,20251006,000000,1.95,1.97,1.9256,1.97,2544,0
+YJ.US,D,20251007,000000,1.97,2.67,1.97,2.2,246350,0
+YJ.US,D,20251008,000000,2.12,2.3,2.12,2.3,25533,0
+YJ.US,D,20251009,000000,2.26,2.29,2.0865,2.25,17385,0
+YJ.US,D,20251010,000000,2.17,2.17,2.04,2.0428,6811,0
+YJ.US,D,20251013,000000,2.05,2.327,2.02,2.2499,7784,0
+YJ.US,D,20251014,000000,2.2687,2.2687,2.1125,2.18,7348,0
+YJ.US,D,20251015,000000,2.2117,2.34,2.05,2.08,43897,0
+YJ.US,D,20251016,000000,2.1,2.1,2.0201,2.05,19506,0
+YJ.US,D,20251017,000000,2.02,2.05,1.99,2.02,9702,0
+YJ.US,D,20251020,000000,2,2,1.82,1.82,6050,0
+YJ.US,D,20251021,000000,1.91,1.91,1.89,1.89,13387,0
+YJ.US,D,20251022,000000,1.9,1.9,1.84,1.84,8544,0
+YJ.US,D,20251023,000000,1.85,1.85,1.81,1.81,3332,0
+YJ.US,D,20251024,000000,2,2,1.85,1.86,1664,0
+YJ.US,D,20251027,000000,1.87,1.89,1.87,1.87,1228,0
+YJ.US,D,20251028,000000,1.8749,1.8749,1.86,1.86,678,0
+YJ.US,D,20251029,000000,1.88,1.88,1.81,1.85,3059,0
+YJ.US,D,20251030,000000,1.81,1.9082,1.81,1.81,6134,0
+YJ.US,D,20251031,000000,1.83,1.865,1.8,1.8273,6921,0
+YJ.US,D,20251103,000000,1.8,1.83,1.8,1.81,7167,0
+YJ.US,D,20251104,000000,1.8,1.81,1.79,1.79,6987,0
+YJ.US,D,20251105,000000,1.8,1.8,1.7,1.71,4146,0
+YJ.US,D,20251106,000000,1.72,1.745,1.69,1.74,6116,0
+YJ.US,D,20251107,000000,1.7228,1.7228,1.7,1.71,4507,0
+YJ.US,D,20251110,000000,1.795,1.795,1.7342,1.74,2845,0
+YJ.US,D,20251111,000000,1.73,1.78,1.73,1.73,4150,0
+YJ.US,D,20251112,000000,1.74,1.765,1.7,1.7,6508,0
+YJ.US,D,20251113,000000,1.69,1.6999,1.675,1.6999,2404,0
+YJ.US,D,20251117,000000,1.67,1.7101,1.66,1.67,4861,0
+YJ.US,D,20251118,000000,1.65,1.65,1.61,1.61,6468,0
+YJ.US,D,20251119,000000,1.5555,1.6,1.5555,1.58,1058,0
+YJ.US,D,20251120,000000,1.62,1.62,1.6,1.6,728,0
+YJ.US,D,20251121,000000,1.57,1.57,1.45,1.45,5023,0
+YJ.US,D,20251124,000000,1.42,1.48,1.42,1.48,2165,0
+YJ.US,D,20251126,000000,1.6499,1.6499,1.52,1.52,629,0
+YJ.US,D,20251128,000000,1.52,1.55,1.52,1.54,1029,0
+YJ.US,D,20251201,000000,1.55,1.55,1.51,1.51,4843,0
+YJ.US,D,20251202,000000,1.52,1.5595,1.52,1.5595,532,0
+YJ.US,D,20251204,000000,1.57,1.57,1.5001,1.5001,1094,0
+YJ.US,D,20251205,000000,1.52,1.555,1.52,1.555,2970,0
+YJ.US,D,20251208,000000,1.51,1.57,1.51,1.52,2399,0
+YJ.US,D,20251209,000000,1.58,1.59,1.5101,1.5101,1012,0
+YJ.US,D,20251210,000000,1.58,1.6612,1.58,1.6,6030,0
+YJ.US,D,20251211,000000,1.61,1.61,1.61,1.61,306,0
+YJ.US,D,20251215,000000,1.51,1.51,1.49,1.49,2367,0
+YJ.US,D,20251216,000000,1.39,1.41,1.39,1.4,970,0
+YJ.US,D,20251217,000000,1.4901,1.4901,1.42,1.42,745,0
+YJ.US,D,20251219,000000,1.4101,1.48,1.41,1.41,862,0
+YJ.US,D,20251222,000000,1.42,1.6,1.42,1.43,30442,0
+YJ.US,D,20251223,000000,1.43,1.555,1.43,1.53,4697,0
+YJ.US,D,20251224,000000,1.49,1.69,1.49,1.5,16661,0
+YJ.US,D,20251226,000000,1.6,1.6,1.41,1.49,8139,0
+YJ.US,D,20251229,000000,1.46,1.46,1.41,1.41,1650,0
+YJ.US,D,20251230,000000,1.43,1.43,1.2,1.23,13870,0
+YJ.US,D,20251231,000000,1.24,1.24,1.18,1.18,5711,0
+YJ.US,D,20260102,000000,1.1999,1.1999,1.18,1.19,1650,0
+YJ.US,D,20260105,000000,1.14,1.2,1.1101,1.12,7559,0
+YJ.US,D,20260106,000000,1.151,1.2299,1.15,1.2299,4274,0
+YJ.US,D,20260107,000000,1.24,1.31,1.24,1.31,2631,0
+YJ.US,D,20260108,000000,1.2999,1.2999,1.2899,1.2899,1435,0
+YJ.US,D,20260109,000000,1.29,1.3,1.29,1.3,410,0
+YJ.US,D,20260112,000000,1.3,1.31,1.3,1.31,3449,0
+YJ.US,D,20260113,000000,1.31,1.31,1.29,1.31,2606,0
+YJ.US,D,20260115,000000,1.3562,1.3562,1.25,1.3,2694,0
+YJ.US,D,20260116,000000,1.3,1.4,1.26,1.3,11884,0
+YJ.US,D,20260120,000000,1.3,1.33,1.25,1.33,6439,0
+YJ.US,D,20260121,000000,1.31,1.33,1.26,1.29,5534,0
+YJ.US,D,20260122,000000,1.2809,1.29,1.2601,1.29,1212,0
+YJ.US,D,20260123,000000,1.29,1.33,1.25,1.29,5322,0
+YJ.US,D,20260126,000000,1.3,1.3099,1.25,1.3099,2297,0
+YJ.US,D,20260127,000000,1.32,1.32,1.31,1.31,1568,0
+YJ.US,D,20260128,000000,1.32,1.6312,1.32,1.48,57698,0
+YJ.US,D,20260129,000000,1.45,1.6285,1.44,1.56,34202,0
+YJ.US,D,20260130,000000,1.48,1.79,1.46,1.59,3592403,0
+YJ.US,D,20260202,000000,1.88,2.33,1.62,1.85,8847970,0
+YJ.US,D,20260203,000000,1.8,1.8,1.55,1.59,246454,0
+YJ.US,D,20260204,000000,1.53,1.6771,1.3906,1.52,33976,0
+YJ.US,D,20260205,000000,1.46,1.53,1.42,1.5,27306,0
+YJ.US,D,20260206,000000,1.3,1.455,1.25,1.455,34505,0
+YJ.US,D,20260209,000000,1.39,1.43,1.25,1.35,19950,0
+YJ.US,D,20260210,000000,1.28,1.36,1.28,1.36,11305,0
+YJ.US,D,20260211,000000,1.28,1.36,1.28,1.36,9066,0
+YJ.US,D,20260212,000000,1.31,1.455,1.31,1.44,9972,0
+YJ.US,D,20260213,000000,1.3218,1.41,1.3218,1.41,2606,0
+YJ.US,D,20260217,000000,1.43,1.43,1.345,1.43,9181,0
+YJ.US,D,20260218,000000,1.43,1.43,1.43,1.43,5898,0
diff --git a/daily/us/nasdaq stocks/3/ysxt.us.txt b/daily/us/nasdaq stocks/3/ysxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72c06fadcc86a69364276299b05b305dcac705ae
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ysxt.us.txt	
@@ -0,0 +1,292 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YSXT.US,D,20241218,000000,4.05,5.52,3.95,4.31,904400,0
+YSXT.US,D,20241219,000000,4.2,4.3,3.95,4.03,140726,0
+YSXT.US,D,20241220,000000,3.98,4.91,3.98,4.5,238224,0
+YSXT.US,D,20241223,000000,4.56,4.69,3.11,3.5,225364,0
+YSXT.US,D,20241224,000000,3.3837,3.45,3.1,3.2,60612,0
+YSXT.US,D,20241226,000000,3.44,3.44,2.7001,2.85,165506,0
+YSXT.US,D,20241227,000000,2.9,2.97,2.5544,2.7,104980,0
+YSXT.US,D,20241230,000000,2.7,6.27,2.54,3.7823,858995,0
+YSXT.US,D,20241231,000000,3.24,4.41,3.21,3.65,255842,0
+YSXT.US,D,20250102,000000,3.43,4.4,3.4,4.14,55698,0
+YSXT.US,D,20250103,000000,4.15,4.15,3.18,3.5,153238,0
+YSXT.US,D,20250106,000000,3.6,4.349,3.08,4.11,448790,0
+YSXT.US,D,20250107,000000,4,5.95,3.8982,4.55,627423,0
+YSXT.US,D,20250108,000000,4.58,5,4.4,4.6,242167,0
+YSXT.US,D,20250110,000000,4.45,4.9,4.43,4.63,75967,0
+YSXT.US,D,20250113,000000,4.47,4.8,4.33,4.61,79274,0
+YSXT.US,D,20250114,000000,4.65,4.79,4.3,4.74,38729,0
+YSXT.US,D,20250115,000000,4.72,4.8,4.3699,4.55,22915,0
+YSXT.US,D,20250116,000000,4.61,4.69,4.4718,4.59,4023,0
+YSXT.US,D,20250117,000000,4.57,4.7,4.4948,4.66,15868,0
+YSXT.US,D,20250121,000000,4.6,4.75,4.425,4.63,14908,0
+YSXT.US,D,20250122,000000,4.78,5.74,4.62,5.33,122176,0
+YSXT.US,D,20250123,000000,5.3501,6.2,5.34,5.552,39232,0
+YSXT.US,D,20250124,000000,5.41,6.12,5.41,5.99,20861,0
+YSXT.US,D,20250127,000000,5.87,6.05,5.05,5.2,176807,0
+YSXT.US,D,20250128,000000,5.05,5.19,4.1,4.21,208108,0
+YSXT.US,D,20250129,000000,4.2,4.74,3.657,3.85,57867,0
+YSXT.US,D,20250130,000000,3.63,4.17,3.27,3.39,104253,0
+YSXT.US,D,20250131,000000,3.67,4.05,3.44,3.44,52463,0
+YSXT.US,D,20250203,000000,3.78,3.78,2.055,2.38,318941,0
+YSXT.US,D,20250204,000000,2.39,2.48,2.15,2.26,37281,0
+YSXT.US,D,20250205,000000,2.19,2.45,2.19,2.27,6499,0
+YSXT.US,D,20250206,000000,2.41,2.96,2.3,2.45,47773,0
+YSXT.US,D,20250207,000000,2.47,2.84,2.22,2.3,50622,0
+YSXT.US,D,20250210,000000,2.59,2.77,2.41,2.72,32410,0
+YSXT.US,D,20250211,000000,2.88,2.88,2.35,2.41,14612,0
+YSXT.US,D,20250212,000000,2.48,2.73,2.3612,2.46,115057,0
+YSXT.US,D,20250213,000000,2.48,2.5,2.36,2.36,10640,0
+YSXT.US,D,20250214,000000,2.46,2.6,2.4,2.4,9937,0
+YSXT.US,D,20250218,000000,2.43,2.53,2.36,2.44,70171,0
+YSXT.US,D,20250219,000000,2.38,2.6,2.3717,2.45,48305,0
+YSXT.US,D,20250220,000000,2.38,3.95,2.37,3.5,461738,0
+YSXT.US,D,20250221,000000,3.23,3.2591,2.51,2.77,82939,0
+YSXT.US,D,20250224,000000,2.9,3.02,2.42,2.81,87983,0
+YSXT.US,D,20250225,000000,3.08,3.08,2.675,2.96,51752,0
+YSXT.US,D,20250226,000000,2.96,2.96,2.46,2.76,23441,0
+YSXT.US,D,20250227,000000,2.53,2.92,2.53,2.75,9918,0
+YSXT.US,D,20250228,000000,2.747,2.91,2.747,2.75,3921,0
+YSXT.US,D,20250303,000000,2.71,2.81,2.61,2.76,13674,0
+YSXT.US,D,20250304,000000,2.69,2.79,2.655,2.7301,15159,0
+YSXT.US,D,20250305,000000,2.62,2.79,2.61,2.79,17430,0
+YSXT.US,D,20250306,000000,2.72,2.72,2.64,2.65,1826,0
+YSXT.US,D,20250307,000000,2.71,2.71,2.55,2.65,7758,0
+YSXT.US,D,20250310,000000,2.65,2.67,2.2967,2.32,14923,0
+YSXT.US,D,20250311,000000,2.5772,2.78,2.47,2.76,11218,0
+YSXT.US,D,20250312,000000,2.6216,2.7407,2.48,2.5101,5600,0
+YSXT.US,D,20250313,000000,2.76,2.92,2.4509,2.84,13385,0
+YSXT.US,D,20250314,000000,2.84,2.84,2.52,2.8,7825,0
+YSXT.US,D,20250317,000000,2.8,2.8,2.62,2.62,1594,0
+YSXT.US,D,20250318,000000,2.61,2.89,2.58,2.69,5531,0
+YSXT.US,D,20250319,000000,2.64,2.8962,2.52,2.8,14200,0
+YSXT.US,D,20250320,000000,2.9,3.12,2.8018,3.09,5582,0
+YSXT.US,D,20250321,000000,2.87,3.15,2.73,2.86,9926,0
+YSXT.US,D,20250324,000000,2.61,2.95,2.61,2.95,3727,0
+YSXT.US,D,20250325,000000,2.8,2.94,2.73,2.94,7847,0
+YSXT.US,D,20250326,000000,2.87,2.87,2.71,2.71,1298,0
+YSXT.US,D,20250327,000000,2.7102,2.7363,2.46,2.71,5393,0
+YSXT.US,D,20250328,000000,2.6015,2.75,2.5,2.75,4005,0
+YSXT.US,D,20250331,000000,2.56,2.73,2.56,2.7,9116,0
+YSXT.US,D,20250401,000000,2.72,2.72,2.66,2.7,2257,0
+YSXT.US,D,20250402,000000,2.79,3.09,2.5001,2.85,15918,0
+YSXT.US,D,20250403,000000,2.7134,2.97,2.6,2.63,20613,0
+YSXT.US,D,20250404,000000,2.63,2.8,2.385,2.47,16581,0
+YSXT.US,D,20250407,000000,2.8,3,2.3,2.6074,60654,0
+YSXT.US,D,20250408,000000,2.81,3.09,2.62,3.08,65538,0
+YSXT.US,D,20250409,000000,3,3.2,2.6759,3.16,62587,0
+YSXT.US,D,20250410,000000,2.94,4.4385,2.94,3.41,217115,0
+YSXT.US,D,20250411,000000,3.3,3.49,3.2,3.38,61944,0
+YSXT.US,D,20250414,000000,3.22,4.1787,3.22,4.038,59070,0
+YSXT.US,D,20250415,000000,3.94,4.15,3.5503,3.73,71223,0
+YSXT.US,D,20250416,000000,3.78,4.44,3.6,4.38,66033,0
+YSXT.US,D,20250417,000000,4.4733,4.78,4.17,4.57,45182,0
+YSXT.US,D,20250421,000000,4.44,5.05,4.17,4.75,48741,0
+YSXT.US,D,20250422,000000,4.6453,5.02,4.34,5.0018,63739,0
+YSXT.US,D,20250423,000000,4.95,5.2,4.56,5.04,60831,0
+YSXT.US,D,20250424,000000,4.88,5.2,4.62,5.009,65396,0
+YSXT.US,D,20250425,000000,4.88,4.8999,4.32,4.52,45288,0
+YSXT.US,D,20250428,000000,4.303,5.12,4.2062,4.76,59699,0
+YSXT.US,D,20250429,000000,4.8,5.09,4.375,4.65,58135,0
+YSXT.US,D,20250430,000000,4.52,5.2,4.3201,4.55,132369,0
+YSXT.US,D,20250501,000000,4.54,4.8,4.4,4.75,27918,0
+YSXT.US,D,20250502,000000,4.98,4.98,4.37,4.58,75247,0
+YSXT.US,D,20250505,000000,4.8,4.8,4.48,4.66,33206,0
+YSXT.US,D,20250506,000000,4.6,4.9,4.58,4.7,61844,0
+YSXT.US,D,20250507,000000,4.8,5.13,4.5,4.5,58219,0
+YSXT.US,D,20250508,000000,4.53,4.6975,3.84,4.43,73822,0
+YSXT.US,D,20250509,000000,4.59,4.97,4.5659,4.6,46179,0
+YSXT.US,D,20250512,000000,4.26,4.75,4.02,4.52,49289,0
+YSXT.US,D,20250513,000000,4.45,4.94,4.41,4.82,47052,0
+YSXT.US,D,20250514,000000,4.97,5.7,4.38,5.34,94528,0
+YSXT.US,D,20250515,000000,5.2,6.1578,4.88,6.1,57812,0
+YSXT.US,D,20250516,000000,6.12,6.12,4.9,4.99,71229,0
+YSXT.US,D,20250519,000000,4.97,4.97,4.6356,4.71,3452,0
+YSXT.US,D,20250520,000000,4.78,5.15,4.55,4.78,14670,0
+YSXT.US,D,20250521,000000,4.68,4.8,4.35,4.35,23605,0
+YSXT.US,D,20250522,000000,4.5,6.22,4.43,5.855,227515,0
+YSXT.US,D,20250523,000000,5.84,5.84,5.11,5.2193,3304,0
+YSXT.US,D,20250527,000000,5.01,6.11,5.01,5.9629,30710,0
+YSXT.US,D,20250528,000000,6.3,9.88,6.1355,6.6,261579,0
+YSXT.US,D,20250529,000000,7.5099,8.17,6.04,6.09,43632,0
+YSXT.US,D,20250530,000000,6.15,6.56,5.3,6,15086,0
+YSXT.US,D,20250602,000000,6,6.99,5.55,6.35,37568,0
+YSXT.US,D,20250603,000000,6.58,9.96,5.54,7.91,135383,0
+YSXT.US,D,20250604,000000,7.93,9.44,7.6,7.6,38062,0
+YSXT.US,D,20250605,000000,7.5,7.5,6.48,7.05,14600,0
+YSXT.US,D,20250606,000000,6.84,7.37,4.83,5.57,320667,0
+YSXT.US,D,20250609,000000,5.4,5.84,4.95,4.95,30167,0
+YSXT.US,D,20250610,000000,5.23,5.68,4.7101,5.06,26603,0
+YSXT.US,D,20250611,000000,5.54,5.92,4.9,5.47,56035,0
+YSXT.US,D,20250612,000000,5.04,6,5.04,5.79,145284,0
+YSXT.US,D,20250613,000000,5.35,5.8,4.95,5.2,96416,0
+YSXT.US,D,20250616,000000,5.085,5.65,5.08,5.45,365273,0
+YSXT.US,D,20250617,000000,5.46,5.95,5.1,5.13,385401,0
+YSXT.US,D,20250618,000000,5.36,5.7507,5.27,5.33,567664,0
+YSXT.US,D,20250620,000000,5.6,5.855,5.3,5.62,718677,0
+YSXT.US,D,20250623,000000,5.6,5.825,5.31,5.67,617946,0
+YSXT.US,D,20250624,000000,5.55,5.85,5.3701,5.46,426355,0
+YSXT.US,D,20250625,000000,5.5,5.675,5.33,5.47,443223,0
+YSXT.US,D,20250626,000000,5.45,5.604,5.39,5.53,441179,0
+YSXT.US,D,20250627,000000,5.5,6.05,5.2235,5.49,497502,0
+YSXT.US,D,20250630,000000,5.575,5.65,5.25,5.43,829652,0
+YSXT.US,D,20250701,000000,5.6,5.6,5.26,5.41,639092,0
+YSXT.US,D,20250702,000000,5.35,5.4891,5.3,5.45,369549,0
+YSXT.US,D,20250703,000000,5.45,5.5,5.22,5.43,444057,0
+YSXT.US,D,20250707,000000,5.3,5.6524,5.3,5.37,715263,0
+YSXT.US,D,20250708,000000,5.47,5.64,5.25,5.34,524285,0
+YSXT.US,D,20250709,000000,5.29,5.88,5.28,5.43,419233,0
+YSXT.US,D,20250710,000000,5.35,5.5,3.37,4.875,1413550,0
+YSXT.US,D,20250711,000000,4.55,5.42,4.55,5.21,101926,0
+YSXT.US,D,20250714,000000,4.99,5.48,4.8,5.04,312109,0
+YSXT.US,D,20250715,000000,5,5.78,4.99,5.53,323232,0
+YSXT.US,D,20250716,000000,5.8,5.96,4.9,5.07,336090,0
+YSXT.US,D,20250717,000000,5.12,5.2,4.8,4.92,202804,0
+YSXT.US,D,20250718,000000,5,5.07,4.85,5,218349,0
+YSXT.US,D,20250721,000000,5.101,5.11,4.85,4.93,33839,0
+YSXT.US,D,20250722,000000,5,5.1,4.4,4.95,120977,0
+YSXT.US,D,20250723,000000,4.95,4.99,4.5,4.712,29581,0
+YSXT.US,D,20250724,000000,4.7,4.85,4.51,4.51,15394,0
+YSXT.US,D,20250725,000000,4.5,4.6,4.13,4.13,29030,0
+YSXT.US,D,20250728,000000,4.28,4.33,3.5,3.65,91445,0
+YSXT.US,D,20250729,000000,3.5,3.5,2.77,2.85,62825,0
+YSXT.US,D,20250730,000000,3,3.49,2.72,2.83,27529,0
+YSXT.US,D,20250731,000000,2.75,3.42,2.75,3,61305,0
+YSXT.US,D,20250801,000000,2.91,3.7,2.82,2.99,312764,0
+YSXT.US,D,20250804,000000,3.25,3.7325,2.95,3.12,134080,0
+YSXT.US,D,20250805,000000,3.03,3.33,2.95,3.1,126155,0
+YSXT.US,D,20250806,000000,3.01,3.21,2.92,2.95,186778,0
+YSXT.US,D,20250807,000000,2.95,3.1,2.72,2.83,194127,0
+YSXT.US,D,20250808,000000,2.8,2.9577,2.55,2.555,170356,0
+YSXT.US,D,20250811,000000,2.72,3.21,2.27,2.27,482670,0
+YSXT.US,D,20250812,000000,2.74,2.9381,2.1,2.2,647005,0
+YSXT.US,D,20250813,000000,2.31,2.519,2.04,2.05,733919,0
+YSXT.US,D,20250814,000000,2.2,2.31,1.89,1.96,111839,0
+YSXT.US,D,20250815,000000,1.95,2.21,1.68,1.93,113326,0
+YSXT.US,D,20250818,000000,2.02,2.18,1.925,1.93,68755,0
+YSXT.US,D,20250819,000000,1.88,2.74,1.88,2.65,5612005,0
+YSXT.US,D,20250820,000000,2.56,2.78,2.31,2.57,1980185,0
+YSXT.US,D,20250821,000000,2.53,2.56,2.36,2.43,153382,0
+YSXT.US,D,20250822,000000,2.45,2.55,2.4001,2.5,409743,0
+YSXT.US,D,20250825,000000,2.43,2.75,2.43,2.55,250089,0
+YSXT.US,D,20250826,000000,2.65,2.7624,2.4,2.44,731169,0
+YSXT.US,D,20250827,000000,2.42,2.52,2.38,2.41,228007,0
+YSXT.US,D,20250828,000000,2.41,2.6,2.4,2.41,30830,0
+YSXT.US,D,20250829,000000,2.4,2.45,2.35,2.35,125148,0
+YSXT.US,D,20250902,000000,2.23,2.4,2.1496,2.25,126873,0
+YSXT.US,D,20250903,000000,2.29,2.49,2.26,2.42,98039,0
+YSXT.US,D,20250904,000000,2.32,2.47,2.32,2.45,85128,0
+YSXT.US,D,20250905,000000,2.5,2.6,2.23,2.36,56403,0
+YSXT.US,D,20250908,000000,2.35,2.45,2.34,2.42,57954,0
+YSXT.US,D,20250909,000000,2.39,2.55,2.315,2.45,503699,0
+YSXT.US,D,20250910,000000,2.36,2.5,2.36,2.48,78394,0
+YSXT.US,D,20250911,000000,2.43,2.59,2.43,2.47,49290,0
+YSXT.US,D,20250912,000000,2.39,2.8,2.38,2.61,204587,0
+YSXT.US,D,20250915,000000,2.73,2.738,2.625,2.63,27154,0
+YSXT.US,D,20250916,000000,3.05,5.0099,2.52,2.66,8161559,0
+YSXT.US,D,20250917,000000,2.78,3.43,2.6403,3.12,847031,0
+YSXT.US,D,20250918,000000,2.96,3.24,2.91,3.17,58501,0
+YSXT.US,D,20250919,000000,3.3,3.3,2.71,2.8,1136528,0
+YSXT.US,D,20250922,000000,2.8,2.85,2.68,2.77,30055,0
+YSXT.US,D,20250923,000000,2.62,3.22,2.62,2.98,930991,0
+YSXT.US,D,20250924,000000,3.08,3.08,2.62,2.8,2023695,0
+YSXT.US,D,20250925,000000,2.7,2.81,2.5,2.51,163185,0
+YSXT.US,D,20250926,000000,2.5,2.76,2.5,2.62,184310,0
+YSXT.US,D,20250929,000000,2.56,2.79,2.56,2.7,81454,0
+YSXT.US,D,20250930,000000,2.77,2.815,2.65,2.72,53216,0
+YSXT.US,D,20251001,000000,2.65,2.8,2.52,2.53,26976,0
+YSXT.US,D,20251002,000000,2.55,2.7032,2.51,2.61,26582,0
+YSXT.US,D,20251003,000000,2.53,2.5901,2.39,2.49,53175,0
+YSXT.US,D,20251006,000000,2.45,2.7349,2.37,2.4,71301,0
+YSXT.US,D,20251007,000000,2.33,2.5,2.28,2.3,83703,0
+YSXT.US,D,20251008,000000,2.34,2.3999,2.0106,2.2,74132,0
+YSXT.US,D,20251009,000000,2.31,2.46,2.05,2.06,86877,0
+YSXT.US,D,20251010,000000,2.51,2.85,2.15,2.5,1111959,0
+YSXT.US,D,20251013,000000,2.47,2.75,2.35,2.59,119255,0
+YSXT.US,D,20251014,000000,2.61,2.61,2.42,2.54,40524,0
+YSXT.US,D,20251015,000000,2.6,2.62,2.5,2.57,18140,0
+YSXT.US,D,20251016,000000,2.45,2.68,2.415,2.42,10540,0
+YSXT.US,D,20251017,000000,2.5,2.65,2.45,2.59,106351,0
+YSXT.US,D,20251020,000000,2.52,2.64,2.51,2.55,27244,0
+YSXT.US,D,20251021,000000,2.55,2.68,2.5,2.58,26826,0
+YSXT.US,D,20251022,000000,2.52,2.57,2.36,2.37,42775,0
+YSXT.US,D,20251023,000000,2.5,2.5,2.3,2.3,22304,0
+YSXT.US,D,20251024,000000,2.29,2.46,2.29,2.38,266825,0
+YSXT.US,D,20251027,000000,2.44,2.48,2.37,2.43,103647,0
+YSXT.US,D,20251028,000000,2.47,2.55,2.35,2.54,241083,0
+YSXT.US,D,20251029,000000,2.59,2.76,2.47,2.65,264090,0
+YSXT.US,D,20251030,000000,2.67,3,2.645,2.88,387119,0
+YSXT.US,D,20251031,000000,2.88,3.11,2.83,2.94,563152,0
+YSXT.US,D,20251103,000000,2.99,3.03,2.74,2.77,359215,0
+YSXT.US,D,20251104,000000,2.7,2.8,1.77,2.35,312111,0
+YSXT.US,D,20251105,000000,2.31,2.37,2.23,2.297,138770,0
+YSXT.US,D,20251106,000000,2.22,2.32,2.22,2.26,485086,0
+YSXT.US,D,20251107,000000,2.28,2.495,2.2,2.39,437831,0
+YSXT.US,D,20251110,000000,2.5,2.5,2.3,2.4,313300,0
+YSXT.US,D,20251111,000000,2.4,2.64,2.285,2.57,406436,0
+YSXT.US,D,20251112,000000,2.57,2.65,2.41,2.56,843497,0
+YSXT.US,D,20251113,000000,2.53,2.64,2.47,2.59,1052615,0
+YSXT.US,D,20251114,000000,2.59,3.14,2.5,2.74,1647043,0
+YSXT.US,D,20251117,000000,2.62,3.05,2.35,2.4,1012566,0
+YSXT.US,D,20251118,000000,2.45,2.58,2.2,2.41,556423,0
+YSXT.US,D,20251119,000000,2.34,2.52,2.16,2.19,521215,0
+YSXT.US,D,20251120,000000,2.24,2.28,1.9,2.19,490924,0
+YSXT.US,D,20251121,000000,2.06,2.32,2.06,2.28,278047,0
+YSXT.US,D,20251124,000000,2.2,2.34,2.2,2.2,199515,0
+YSXT.US,D,20251125,000000,2.19,2.31,2.1,2.28,372559,0
+YSXT.US,D,20251126,000000,2.2,2.31,2.07,2.11,773909,0
+YSXT.US,D,20251128,000000,2.25,2.33,2.09,2.28,880684,0
+YSXT.US,D,20251201,000000,2.06,2.18,1.96,2.12,630558,0
+YSXT.US,D,20251202,000000,2.18,2.201,1.97,2.13,334272,0
+YSXT.US,D,20251203,000000,2.18,2.19,2.05,2.1,293995,0
+YSXT.US,D,20251204,000000,2.12,2.38,2.015,2.33,657676,0
+YSXT.US,D,20251205,000000,2.34,2.34,2.1875,2.3,385129,0
+YSXT.US,D,20251208,000000,2.3,2.45,1.9,1.92,725278,0
+YSXT.US,D,20251209,000000,1.94,2.33,1.73,1.7999,1861534,0
+YSXT.US,D,20251210,000000,1.8,2.05,1.36,1.4,2284898,0
+YSXT.US,D,20251211,000000,1.49,1.61,1.25,1.45,2111423,0
+YSXT.US,D,20251212,000000,1.55,1.8,1.49,1.49,1306249,0
+YSXT.US,D,20251215,000000,1.53,1.79,1.51,1.59,2734454,0
+YSXT.US,D,20251216,000000,1.6,1.691,1.5,1.53,3011757,0
+YSXT.US,D,20251217,000000,1.53,1.57,1.29,1.395,1601910,0
+YSXT.US,D,20251218,000000,1.4,1.43,1.13,1.31,920421,0
+YSXT.US,D,20251219,000000,1.24,1.33,1.1301,1.2,1225029,0
+YSXT.US,D,20251222,000000,1.22,1.33,1.18,1.26,796127,0
+YSXT.US,D,20251223,000000,1.25,1.27,1.18,1.22,612745,0
+YSXT.US,D,20251224,000000,1.24,1.3284,1.2,1.22,235363,0
+YSXT.US,D,20251226,000000,1.24,1.325,1.2,1.3,585684,0
+YSXT.US,D,20251229,000000,1.3,1.3078,1.24,1.27,329528,0
+YSXT.US,D,20251230,000000,1.24,1.335,1.21,1.3,463514,0
+YSXT.US,D,20251231,000000,1.3,1.33,1.24,1.25,405952,0
+YSXT.US,D,20260102,000000,1.24,1.33,1.24,1.26,635400,0
+YSXT.US,D,20260105,000000,1.28,1.35,1.25,1.32,705545,0
+YSXT.US,D,20260106,000000,1.32,1.335,1.26,1.26,643130,0
+YSXT.US,D,20260107,000000,1.3,1.385,1.28,1.34,1447930,0
+YSXT.US,D,20260108,000000,1.32,1.385,1.3,1.33,638571,0
+YSXT.US,D,20260109,000000,1.34,1.405,1.32,1.39,883391,0
+YSXT.US,D,20260112,000000,1.37,1.47,1.36,1.38,960356,0
+YSXT.US,D,20260113,000000,1.39,1.43,1.37,1.37,927621,0
+YSXT.US,D,20260114,000000,1.39,1.44,1.375,1.4,1211596,0
+YSXT.US,D,20260115,000000,1.4,1.44,1.37,1.37,718194,0
+YSXT.US,D,20260116,000000,1.41,1.43,1.375,1.38,485613,0
+YSXT.US,D,20260120,000000,1.37,1.435,1.37,1.375,372362,0
+YSXT.US,D,20260121,000000,1.39,1.39,1.31,1.32,573395,0
+YSXT.US,D,20260122,000000,1.34,1.34,1.15,1.2,556417,0
+YSXT.US,D,20260123,000000,1.175,1.25,1.07,1.16,902669,0
+YSXT.US,D,20260126,000000,1.18,1.22,1.1101,1.19,594698,0
+YSXT.US,D,20260127,000000,1.17,1.2,1.15,1.17,441149,0
+YSXT.US,D,20260128,000000,1.17,1.2,1.12,1.15,378410,0
+YSXT.US,D,20260129,000000,1.13,1.165,1.08,1.15,725370,0
+YSXT.US,D,20260130,000000,1.11,1.165,1.06,1.06,806748,0
+YSXT.US,D,20260202,000000,1.05,1.19,1.03,1.18,613548,0
+YSXT.US,D,20260203,000000,1.11,1.235,1.11,1.21,564737,0
+YSXT.US,D,20260204,000000,1.17,1.47,1.17,1.37,1125688,0
+YSXT.US,D,20260205,000000,1.3,1.4,1.285,1.33,459512,0
+YSXT.US,D,20260206,000000,1.34,1.385,1.3,1.33,394222,0
+YSXT.US,D,20260209,000000,1.31,1.39,1.28,1.33,304554,0
+YSXT.US,D,20260210,000000,1.32,1.35,1.29,1.31,307002,0
+YSXT.US,D,20260211,000000,1.32,1.39,1.31,1.33,313129,0
+YSXT.US,D,20260212,000000,1.35,1.35,1.12,1.12,618558,0
+YSXT.US,D,20260213,000000,1.13,1.235,1.13,1.13,362629,0
+YSXT.US,D,20260217,000000,1.12,1.23,1.12,1.15,325641,0
+YSXT.US,D,20260218,000000,1.21,1.21,1.12,1.12,352518,0
diff --git a/daily/us/nasdaq stocks/3/yxt.us.txt b/daily/us/nasdaq stocks/3/yxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f53b0ee69b43b8572fb460eb4ec541f970ce2f9
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/yxt.us.txt	
@@ -0,0 +1,375 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YXT.US,D,20240816,000000,11,11,10,10.02,328000,0
+YXT.US,D,20240819,000000,10,10.05,9.3,9.35,184405,0
+YXT.US,D,20240820,000000,9.3,9.56,9.3,9.52,25654,0
+YXT.US,D,20240821,000000,9.465,9.49,9.3,9.49,43896,0
+YXT.US,D,20240822,000000,9.47,9.47,9.0001,9.26,47498,0
+YXT.US,D,20240823,000000,9.25,9.25,8.38,9.01,56772,0
+YXT.US,D,20240826,000000,9.04,9.06,8.3953,8.6,99515,0
+YXT.US,D,20240827,000000,8.35,8.39,7.66,7.75,36666,0
+YXT.US,D,20240828,000000,7.3249,7.52,6.3,6.76,55515,0
+YXT.US,D,20240829,000000,6.76,7.43,6.26,6.325,18012,0
+YXT.US,D,20240830,000000,6.58,7.425,6.58,7.06,47475,0
+YXT.US,D,20240903,000000,6.98,7.13,6.62,6.62,8402,0
+YXT.US,D,20240904,000000,6.56,7,6.3,6.33,24616,0
+YXT.US,D,20240905,000000,6.36,6.8525,6.32,6.54,52254,0
+YXT.US,D,20240906,000000,6.9224,7.205,6.45,6.52,45048,0
+YXT.US,D,20240909,000000,6.33,6.97,6.33,6.51,39525,0
+YXT.US,D,20240910,000000,6.5,6.86,5.285,5.51,41540,0
+YXT.US,D,20240911,000000,5.5,5.73,5,5.32,62642,0
+YXT.US,D,20240912,000000,5.35,5.35,4.705,5.04,14517,0
+YXT.US,D,20240913,000000,5.0588,5.0588,4.49,4.56,15972,0
+YXT.US,D,20240916,000000,5.09,5.108,4.12,4.34,36122,0
+YXT.US,D,20240917,000000,4.58,4.79,4.33,4.35,12631,0
+YXT.US,D,20240918,000000,4.45,4.45,3.96,4.1901,57859,0
+YXT.US,D,20240919,000000,4.25,4.734,4.11,4.62,82892,0
+YXT.US,D,20240920,000000,4.56,4.5995,4.11,4.11,14030,0
+YXT.US,D,20240923,000000,4.44,4.44,3.77,3.77,12203,0
+YXT.US,D,20240924,000000,3.77,4.185,3.21,3.6229,63840,0
+YXT.US,D,20240925,000000,3.63,3.82,3.4,3.4,5421,0
+YXT.US,D,20240926,000000,3.75,4.48,3.72,4.36,72796,0
+YXT.US,D,20240927,000000,4.47,5.32,3.49,3.68,184970,0
+YXT.US,D,20240930,000000,3.85,3.85,2.6,2.81,297245,0
+YXT.US,D,20241001,000000,3.21,3.21,2.68,2.76,87976,0
+YXT.US,D,20241002,000000,2.76,2.8,2.5,2.521,58313,0
+YXT.US,D,20241003,000000,2.46,2.91,2.46,2.55,9952,0
+YXT.US,D,20241004,000000,2.7,2.7,2.36,2.6001,74291,0
+YXT.US,D,20241007,000000,2.7028,2.8999,2.55,2.88,34075,0
+YXT.US,D,20241008,000000,2.72,2.83,2.52,2.52,21502,0
+YXT.US,D,20241009,000000,2.56,2.7587,2.52,2.52,8985,0
+YXT.US,D,20241010,000000,2.69,2.7246,2.22,2.45,33368,0
+YXT.US,D,20241011,000000,2.49,2.6379,2.36,2.51,48575,0
+YXT.US,D,20241014,000000,2.68,2.68,2.34,2.6235,17309,0
+YXT.US,D,20241015,000000,2.6,2.6,2.4658,2.49,3120,0
+YXT.US,D,20241016,000000,2.42,2.67,2.42,2.595,14092,0
+YXT.US,D,20241017,000000,2.4419,2.69,2.13,2.42,86370,0
+YXT.US,D,20241018,000000,2.35,2.45,2.29,2.3,11292,0
+YXT.US,D,20241021,000000,2.35,2.3762,2.25,2.26,5261,0
+YXT.US,D,20241022,000000,2.226,2.64,2.195,2.24,18596,0
+YXT.US,D,20241023,000000,2.45,2.45,2.1001,2.1001,7007,0
+YXT.US,D,20241024,000000,2.12,2.37,2.12,2.37,17326,0
+YXT.US,D,20241025,000000,2.5,2.5,2.4,2.42,11330,0
+YXT.US,D,20241028,000000,2.35,2.805,2.2504,2.742,66346,0
+YXT.US,D,20241029,000000,2.66,2.7121,2.45,2.45,27566,0
+YXT.US,D,20241030,000000,2.56,2.58,2.2801,2.55,25543,0
+YXT.US,D,20241031,000000,2.46,2.6,2.4,2.4,19152,0
+YXT.US,D,20241101,000000,2.51,2.6029,2.14,2.3744,18840,0
+YXT.US,D,20241104,000000,2.37,2.4,2.31,2.3825,11712,0
+YXT.US,D,20241105,000000,2.3,2.39,2.3,2.39,2393,0
+YXT.US,D,20241106,000000,2.48,2.48,2.05,2.06,44713,0
+YXT.US,D,20241107,000000,2.35,2.35,2.09,2.09,7068,0
+YXT.US,D,20241108,000000,2.14,2.21,2.06,2.21,8098,0
+YXT.US,D,20241111,000000,2.24,2.3,2,2.01,25098,0
+YXT.US,D,20241112,000000,2.11,2.18,2.04,2.18,24496,0
+YXT.US,D,20241113,000000,2.07,2.2,2.07,2.07,47986,0
+YXT.US,D,20241114,000000,2.09,2.14,2.05,2.1,29879,0
+YXT.US,D,20241115,000000,2.1,2.15,2.05,2.05,7844,0
+YXT.US,D,20241118,000000,2.08,2.09,2.0074,2.05,8828,0
+YXT.US,D,20241119,000000,2,2.09,1.9,2.06,18635,0
+YXT.US,D,20241120,000000,2,2.1,2,2.06,5564,0
+YXT.US,D,20241121,000000,2.06,2.15,2.05,2.1,9979,0
+YXT.US,D,20241122,000000,2.13,2.15,2.05,2.05,3599,0
+YXT.US,D,20241125,000000,2.14,4.25,2.061,2.99,696460,0
+YXT.US,D,20241126,000000,2.71,3.23,2.54,2.74,199715,0
+YXT.US,D,20241127,000000,2.63,3.1,2.63,2.935,39310,0
+YXT.US,D,20241129,000000,2.75,2.8711,2.55,2.59,17867,0
+YXT.US,D,20241202,000000,2.55,2.85,2.3287,2.575,35148,0
+YXT.US,D,20241203,000000,2.51,2.72,2.49,2.53,33655,0
+YXT.US,D,20241204,000000,2.7386,2.75,2.52,2.65,19001,0
+YXT.US,D,20241205,000000,2.65,2.83,2.186,2.52,29699,0
+YXT.US,D,20241206,000000,2.41,2.5,1.9,2.21,40586,0
+YXT.US,D,20241209,000000,2.41,2.4725,2.24,2.4,11219,0
+YXT.US,D,20241210,000000,2.35,2.49,2.17,2.3488,9564,0
+YXT.US,D,20241211,000000,2.24,2.39,2.18,2.3768,27124,0
+YXT.US,D,20241212,000000,2.38,2.38,2.16,2.16,12781,0
+YXT.US,D,20241213,000000,2.16,2.24,2.13,2.1336,4414,0
+YXT.US,D,20241216,000000,2.065,2.19,1.94,2.0509,13361,0
+YXT.US,D,20241217,000000,2.0799,2.4,2.025,2.2,38775,0
+YXT.US,D,20241218,000000,2.3,2.3499,2.17,2.23,329803,0
+YXT.US,D,20241219,000000,2.3,2.42,2.2,2.2,28488,0
+YXT.US,D,20241220,000000,2.179,2.49,2.0319,2.31,110846,0
+YXT.US,D,20241223,000000,2.39,3,2.31,2.7,223253,0
+YXT.US,D,20241224,000000,2.63,2.81,2.55,2.61,70158,0
+YXT.US,D,20241226,000000,2.7,2.93,2.47,2.5,76241,0
+YXT.US,D,20241227,000000,2.64,2.819,2.51,2.61,57948,0
+YXT.US,D,20241230,000000,2.7,2.8136,2.3,2.47,22801,0
+YXT.US,D,20241231,000000,2.46,2.59,2.1,2.36,81045,0
+YXT.US,D,20250102,000000,2.38,2.45,2.03,2.1,129864,0
+YXT.US,D,20250103,000000,2.18,2.53,2.03,2.0591,51745,0
+YXT.US,D,20250106,000000,2.1,2.2667,2.07,2.09,23256,0
+YXT.US,D,20250107,000000,2.14,2.2499,2.05,2.05,16447,0
+YXT.US,D,20250108,000000,2.2001,2.2877,1.95,2,21825,0
+YXT.US,D,20250110,000000,1.95,2.6071,1.82,2.35,305205,0
+YXT.US,D,20250113,000000,2.24,2.3,1.85,2.01,163160,0
+YXT.US,D,20250114,000000,1.95,2.39,1.87,1.98,52668,0
+YXT.US,D,20250115,000000,2.105,2.105,1.88,2.018,23592,0
+YXT.US,D,20250116,000000,1.868,2,1.868,2,5035,0
+YXT.US,D,20250117,000000,2.03,2.3,1.92,1.98,94451,0
+YXT.US,D,20250121,000000,1.94,2.19,1.94,2.03,16507,0
+YXT.US,D,20250122,000000,2,2.045,1.99,1.99,5063,0
+YXT.US,D,20250123,000000,1.96,2.06,1.94,2.02,7039,0
+YXT.US,D,20250124,000000,1.95,2.11,1.86,1.92,26344,0
+YXT.US,D,20250127,000000,1.89,2.15,1.89,1.96,40981,0
+YXT.US,D,20250128,000000,2,2,1.84,1.9,6194,0
+YXT.US,D,20250129,000000,1.91,2.06,1.86,1.86,12782,0
+YXT.US,D,20250130,000000,1.89,1.89,1.66,1.66,18801,0
+YXT.US,D,20250131,000000,1.67,1.73,1.332,1.54,71600,0
+YXT.US,D,20250203,000000,1.68,1.82,1.52,1.58,48774,0
+YXT.US,D,20250204,000000,1.785,1.785,1.55,1.57,25571,0
+YXT.US,D,20250205,000000,1.57,1.6,1.57,1.59,2961,0
+YXT.US,D,20250206,000000,1.56,1.564,1.52,1.56,4815,0
+YXT.US,D,20250207,000000,1.62,1.65,1.4401,1.47,12612,0
+YXT.US,D,20250210,000000,1.42,1.63,1.42,1.63,16018,0
+YXT.US,D,20250211,000000,1.57,1.59,1.56,1.59,3229,0
+YXT.US,D,20250212,000000,1.64,1.75,1.6,1.71,11308,0
+YXT.US,D,20250213,000000,1.7099,1.76,1.5813,1.74,5020,0
+YXT.US,D,20250214,000000,1.76,1.9799,1.745,1.79,10337,0
+YXT.US,D,20250218,000000,1.78,1.84,1.78,1.79,2301,0
+YXT.US,D,20250219,000000,1.82,1.94,1.7651,1.93,11025,0
+YXT.US,D,20250220,000000,1.84,1.95,1.83,1.95,4985,0
+YXT.US,D,20250221,000000,2,2.0627,1.89,1.95,22103,0
+YXT.US,D,20250224,000000,1.97,1.97,1.87,1.93,5569,0
+YXT.US,D,20250225,000000,1.87,1.9056,1.75,1.76,5938,0
+YXT.US,D,20250226,000000,1.81,2.15,1.81,1.91,81119,0
+YXT.US,D,20250227,000000,1.94,1.94,1.78,1.78,27087,0
+YXT.US,D,20250228,000000,1.72,1.8,1.69,1.7,62666,0
+YXT.US,D,20250303,000000,1.7,1.75,1.7,1.74,32783,0
+YXT.US,D,20250304,000000,1.7,1.7,1.6,1.65,24506,0
+YXT.US,D,20250305,000000,1.62,1.65,1.4887,1.55,73414,0
+YXT.US,D,20250306,000000,1.49,1.52,1.25,1.33,113110,0
+YXT.US,D,20250307,000000,1.23,1.24,0.95,1,286702,0
+YXT.US,D,20250310,000000,1.01,1.115,0.83,0.8923,168597,0
+YXT.US,D,20250311,000000,0.9456,0.9456,0.83,0.8701,15720,0
+YXT.US,D,20250312,000000,0.947,0.95,0.875,0.8943,12523,0
+YXT.US,D,20250313,000000,0.914,1,0.9,0.918,46890,0
+YXT.US,D,20250314,000000,0.9209,0.9998,0.9209,0.99,6791,0
+YXT.US,D,20250317,000000,0.99,1.04,0.97,0.97,116497,0
+YXT.US,D,20250318,000000,0.98,1.02,0.98,0.9801,54687,0
+YXT.US,D,20250319,000000,1,1.01,0.99515,1.01,9242,0
+YXT.US,D,20250320,000000,1.00055,1.0081,0.9911,1,2377,0
+YXT.US,D,20250321,000000,1.0098,1.13,1.0098,1.13,223023,0
+YXT.US,D,20250324,000000,1.09,1.09,1,1,214452,0
+YXT.US,D,20250325,000000,0.99,1,0.95,0.97,35892,0
+YXT.US,D,20250326,000000,0.97,1,0.96,1,67041,0
+YXT.US,D,20250327,000000,1,1,0.9601,1,53734,0
+YXT.US,D,20250328,000000,0.9825,0.9825,0.965,0.9725,6828,0
+YXT.US,D,20250331,000000,0.9725,0.99,0.95,0.98,15292,0
+YXT.US,D,20250401,000000,0.975,0.99,0.975,0.99,10677,0
+YXT.US,D,20250402,000000,0.96,1,0.95,0.95,20528,0
+YXT.US,D,20250403,000000,0.98,1.02,0.96,0.98,131461,0
+YXT.US,D,20250404,000000,0.97,1,0.8839,0.884,58077,0
+YXT.US,D,20250407,000000,0.8602,0.8602,0.6899,0.7603,44848,0
+YXT.US,D,20250408,000000,0.7211,0.7556,0.7111,0.7111,11051,0
+YXT.US,D,20250409,000000,0.7766,0.86,0.7766,0.79,151293,0
+YXT.US,D,20250410,000000,0.7586,0.7586,0.71,0.71,4431,0
+YXT.US,D,20250411,000000,0.747,0.8,0.747,0.8,13650,0
+YXT.US,D,20250414,000000,0.7626,0.8,0.7003,0.799,9639,0
+YXT.US,D,20250415,000000,0.799,0.799,0.799,0.799,108,0
+YXT.US,D,20250416,000000,0.7033,0.8,0.7033,0.8,1498,0
+YXT.US,D,20250417,000000,0.78,0.789999,0.78,0.789999,2112,0
+YXT.US,D,20250421,000000,0.72,0.8,0.719,0.785,7171,0
+YXT.US,D,20250422,000000,0.8,0.81,0.7503,0.7914,26957,0
+YXT.US,D,20250423,000000,0.7914,0.7914,0.6503,0.659,151274,0
+YXT.US,D,20250424,000000,0.67,0.67,0.55,0.564,640017,0
+YXT.US,D,20250425,000000,0.5471,0.57,0.4703,0.5,450782,0
+YXT.US,D,20250428,000000,0.499,0.502,0.4902,0.4976,131159,0
+YXT.US,D,20250429,000000,0.553,0.553,0.48,0.515,495612,0
+YXT.US,D,20250430,000000,0.506,0.5228,0.4897,0.52,273536,0
+YXT.US,D,20250501,000000,0.5113,0.5228,0.5021,0.5183,98417,0
+YXT.US,D,20250502,000000,0.5116,0.5599,0.5003,0.539,246390,0
+YXT.US,D,20250505,000000,0.539,0.6,0.53,0.6,176404,0
+YXT.US,D,20250506,000000,0.632,0.8894,0.6,0.74,1062046,0
+YXT.US,D,20250507,000000,0.7275,0.8294,0.658601,0.7011,128479,0
+YXT.US,D,20250508,000000,0.7399,0.76,0.7,0.73635,37860,0
+YXT.US,D,20250509,000000,0.735,0.77,0.7,0.75,26542,0
+YXT.US,D,20250512,000000,0.7188,0.8,0.714216,0.7946,27987,0
+YXT.US,D,20250513,000000,0.76,0.899,0.76,0.865751,26975,0
+YXT.US,D,20250514,000000,0.8845,1.16,0.85,1.02,260425,0
+YXT.US,D,20250515,000000,0.9994,1.04,0.900001,0.959,43036,0
+YXT.US,D,20250516,000000,0.98,1.005,0.9001,1,11987,0
+YXT.US,D,20250519,000000,0.98,0.9997,0.9,0.9686,8950,0
+YXT.US,D,20250520,000000,0.8805,0.96,0.8801,0.925,7843,0
+YXT.US,D,20250521,000000,0.975,0.975,0.8226,0.8832,1690,0
+YXT.US,D,20250522,000000,0.9273,1.04,0.907,0.91,66073,0
+YXT.US,D,20250523,000000,1,1,0.928,0.97,2968,0
+YXT.US,D,20250527,000000,0.8754,0.999,0.8754,0.9806,32023,0
+YXT.US,D,20250528,000000,0.89,0.9702,0.89,0.9494,13925,0
+YXT.US,D,20250529,000000,0.940751,0.989999,0.8712,0.9297,33109,0
+YXT.US,D,20250530,000000,0.9,0.995,0.8801,0.96,29292,0
+YXT.US,D,20250602,000000,0.8992,0.98,0.85,0.92,2296,0
+YXT.US,D,20250603,000000,0.9,0.95,0.87,0.87,1202,0
+YXT.US,D,20250604,000000,0.875,0.9299,0.8405,0.8696,28863,0
+YXT.US,D,20250605,000000,0.923523,0.9397,0.88,0.92,27722,0
+YXT.US,D,20250606,000000,0.8205,0.92,0.8205,0.92,4502,0
+YXT.US,D,20250609,000000,0.904999,0.921501,0.84,0.8463,6629,0
+YXT.US,D,20250610,000000,0.8891,0.90015,0.8775,0.8775,4874,0
+YXT.US,D,20250611,000000,0.82,0.9,0.82,0.8874,64418,0
+YXT.US,D,20250612,000000,0.85,0.899999,0.82,0.8306,20881,0
+YXT.US,D,20250613,000000,0.948,0.948,0.831,0.874,6454,0
+YXT.US,D,20250616,000000,0.8987,0.97,0.85,0.8902,21824,0
+YXT.US,D,20250617,000000,0.900001,0.922299,0.9,0.922299,2421,0
+YXT.US,D,20250618,000000,0.85,0.85,0.85,0.85,2393,0
+YXT.US,D,20250620,000000,0.8539,0.93,0.82055,0.93,7726,0
+YXT.US,D,20250623,000000,0.8621,0.979999,0.8621,0.949,6576,0
+YXT.US,D,20250624,000000,0.949,0.9795,0.9,0.9795,2589,0
+YXT.US,D,20250625,000000,0.97,1.01,0.9297,0.98,9702,0
+YXT.US,D,20250626,000000,0.98,0.999,0.906,0.9314,5211,0
+YXT.US,D,20250627,000000,0.9989,0.9989,0.95,0.971999,6906,0
+YXT.US,D,20250630,000000,0.9709,0.9709,0.968,0.9708,2760,0
+YXT.US,D,20250701,000000,0.95,0.95,0.919299,0.919299,4591,0
+YXT.US,D,20250702,000000,0.94,0.95,0.8846,0.8846,9452,0
+YXT.US,D,20250703,000000,0.8846,0.9399,0.82,0.87915,40939,0
+YXT.US,D,20250707,000000,0.8792,0.9393,0.8144,0.86,5162,0
+YXT.US,D,20250708,000000,0.8231,0.9,0.8231,0.9,3445,0
+YXT.US,D,20250709,000000,0.9609,0.9609,0.8603,0.8951,4989,0
+YXT.US,D,20250710,000000,0.9736,0.9736,0.893,0.9193,9733,0
+YXT.US,D,20250711,000000,0.8954,0.91,0.895,0.91,3915,0
+YXT.US,D,20250714,000000,0.897002,0.9252,0.8312,0.845,30048,0
+YXT.US,D,20250715,000000,0.86,0.91,0.845,0.845,3903,0
+YXT.US,D,20250716,000000,0.85,0.86,0.85,0.86,374,0
+YXT.US,D,20250717,000000,0.8288,0.899999,0.8214,0.829,3941,0
+YXT.US,D,20250718,000000,0.83,0.84,0.71068,0.7779,41359,0
+YXT.US,D,20250721,000000,0.8167,0.8199,0.730001,0.7838,12805,0
+YXT.US,D,20250722,000000,0.819,0.91,0.74,0.7662,67859,0
+YXT.US,D,20250723,000000,0.8776,0.8987,0.7711,0.84765,13928,0
+YXT.US,D,20250724,000000,0.8299,0.959,0.78,0.89965,266601,0
+YXT.US,D,20250725,000000,0.8727,0.8727,0.8195,0.859751,2624,0
+YXT.US,D,20250728,000000,0.8007,0.93,0.779,0.7801,260370,0
+YXT.US,D,20250729,000000,0.7766,0.8916,0.7766,0.803,92081,0
+YXT.US,D,20250730,000000,0.888399,0.9889,0.7833,0.83,150327,0
+YXT.US,D,20250731,000000,0.771901,0.8899,0.771901,0.88,20729,0
+YXT.US,D,20250801,000000,0.835,0.857501,0.8,0.835,3202,0
+YXT.US,D,20250804,000000,0.8699,0.87,0.8695,0.87,5754,0
+YXT.US,D,20250805,000000,0.7745,0.869999,0.7742,0.8127,14332,0
+YXT.US,D,20250806,000000,0.835,0.835,0.83,0.835,4384,0
+YXT.US,D,20250807,000000,0.8175,0.86,0.7432,0.7584,21272,0
+YXT.US,D,20250808,000000,0.83,0.869999,0.825,0.846,45062,0
+YXT.US,D,20250811,000000,0.8294,0.87,0.8294,0.87,9731,0
+YXT.US,D,20250812,000000,0.8699,0.8699,0.82,0.8392,4461,0
+YXT.US,D,20250813,000000,0.845,0.86,0.8395,0.86,8398,0
+YXT.US,D,20250814,000000,0.84,0.84,0.830001,0.830001,903,0
+YXT.US,D,20250815,000000,0.87,0.87,0.86975,0.86975,6634,0
+YXT.US,D,20250818,000000,0.863449,0.89,0.82,0.88,21096,0
+YXT.US,D,20250819,000000,0.82,0.86,0.82,0.86,11220,0
+YXT.US,D,20250820,000000,0.86,0.86,0.78,0.800001,26617,0
+YXT.US,D,20250821,000000,0.8,0.85,0.8,0.85,16325,0
+YXT.US,D,20250822,000000,0.84,0.87,0.84,0.87,9045,0
+YXT.US,D,20250825,000000,0.87,0.87,0.834001,0.869,6588,0
+YXT.US,D,20250826,000000,0.834001,0.879,0.834001,0.860001,16045,0
+YXT.US,D,20250827,000000,0.84,0.879,0.84,0.86,14951,0
+YXT.US,D,20250828,000000,0.86,0.865,0.833401,0.833401,5230,0
+YXT.US,D,20250829,000000,0.8334,0.86,0.8334,0.85,118802,0
+YXT.US,D,20250902,000000,0.85,0.85,0.835,0.835,2241,0
+YXT.US,D,20250903,000000,0.82,0.835,0.82,0.82,2625,0
+YXT.US,D,20250904,000000,0.862,0.862,0.815,0.815,918,0
+YXT.US,D,20250905,000000,0.82,0.84,0.82,0.82,10170,0
+YXT.US,D,20250908,000000,0.85,0.85,0.7806,0.8123,37264,0
+YXT.US,D,20250909,000000,0.84,1.07,0.8174,1.0113,95288,0
+YXT.US,D,20250910,000000,0.9408,0.9498,0.8556,0.9,47835,0
+YXT.US,D,20250911,000000,0.9,0.9498,0.85,0.89,27976,0
+YXT.US,D,20250912,000000,0.9498,0.9498,0.8774,0.9008,18203,0
+YXT.US,D,20250915,000000,0.8901,0.9497,0.8901,0.9355,18011,0
+YXT.US,D,20250916,000000,0.9948,1,0.9355,1,54306,0
+YXT.US,D,20250917,000000,0.96,1,0.8,0.914,136173,0
+YXT.US,D,20250918,000000,0.945,0.945,0.882,0.925,22973,0
+YXT.US,D,20250919,000000,0.99,0.99,0.917075,0.95,11849,0
+YXT.US,D,20250922,000000,0.88,1,0.88,0.99,19921,0
+YXT.US,D,20250923,000000,0.99,1,0.9,1,46410,0
+YXT.US,D,20250924,000000,1.01,1.01,0.9545,1,15368,0
+YXT.US,D,20250925,000000,0.9898,1,0.9364,1,15391,0
+YXT.US,D,20250926,000000,0.9169,1,0.9169,0.999,19854,0
+YXT.US,D,20250929,000000,0.9918,0.9996,0.9566,0.9996,13783,0
+YXT.US,D,20250930,000000,0.99,0.99,0.945,0.99,23863,0
+YXT.US,D,20251001,000000,0.9595,0.99,0.9302,0.9899,8799,0
+YXT.US,D,20251002,000000,0.975,0.99,0.86,0.98,127192,0
+YXT.US,D,20251003,000000,0.9792,1,0.9543,0.99,59004,0
+YXT.US,D,20251006,000000,0.97,1.02,0.969999,1.02,372271,0
+YXT.US,D,20251007,000000,1,1.15,0.9997,1.11,77216,0
+YXT.US,D,20251008,000000,1.06,1.1104,1.02,1.04,115143,0
+YXT.US,D,20251009,000000,1.05,1.06,1.01,1.04,203419,0
+YXT.US,D,20251010,000000,0.9201,1.04,0.9201,1.03,337464,0
+YXT.US,D,20251013,000000,1,1.07,0.99,1.05,286370,0
+YXT.US,D,20251014,000000,1.05,1.07,1.0336,1.07,5901,0
+YXT.US,D,20251015,000000,1.08,1.0895,1.0304,1.0895,11572,0
+YXT.US,D,20251016,000000,1.07,1.09,1.06,1.07,9075,0
+YXT.US,D,20251017,000000,1.0601,1.0601,1.01,1.05,254159,0
+YXT.US,D,20251020,000000,1.06,1.09,1.06,1.07,12257,0
+YXT.US,D,20251021,000000,1.07,1.08,1.06,1.06,4429,0
+YXT.US,D,20251022,000000,1.06,1.078,1.02,1.06,9352,0
+YXT.US,D,20251023,000000,1.06,1.082,1.01,1.01,18097,0
+YXT.US,D,20251024,000000,1.0999,1.135,1.01,1.02,55781,0
+YXT.US,D,20251027,000000,1.01,1.08,1.01,1.01,16104,0
+YXT.US,D,20251028,000000,1.07,1.07,0.9771,0.9771,20237,0
+YXT.US,D,20251029,000000,1.01,1.07,0.97,1.02,31737,0
+YXT.US,D,20251030,000000,1.0999,1.0999,0.9932,1,13196,0
+YXT.US,D,20251031,000000,0.980716,1.05,0.88,1.02,28932,0
+YXT.US,D,20251103,000000,0.97,1.03,0.9511,1.01,12164,0
+YXT.US,D,20251104,000000,1.03,1.03,1,1.025,4293,0
+YXT.US,D,20251105,000000,1.04,1.04,0.9665,1,30031,0
+YXT.US,D,20251106,000000,0.9805,1.04,0.9117,0.92,53259,0
+YXT.US,D,20251107,000000,0.8817,0.9221,0.831,0.89,8013,0
+YXT.US,D,20251110,000000,0.8356,0.8998,0.7769,0.8822,42539,0
+YXT.US,D,20251111,000000,0.8383,0.8383,0.7252,0.7999,33361,0
+YXT.US,D,20251112,000000,0.751,0.7962,0.7505,0.7962,7717,0
+YXT.US,D,20251113,000000,0.7502,0.7559,0.75,0.75,12339,0
+YXT.US,D,20251114,000000,0.7501,0.82,0.75,0.82,3432,0
+YXT.US,D,20251117,000000,0.903,0.963,0.800001,0.8625,32848,0
+YXT.US,D,20251118,000000,0.7527,0.8799,0.7527,0.825,10416,0
+YXT.US,D,20251119,000000,0.7838,0.794,0.75,0.7501,10607,0
+YXT.US,D,20251120,000000,0.8539,0.8699,0.7001,0.7001,3776,0
+YXT.US,D,20251121,000000,0.7,0.719999,0.4751,0.63,122225,0
+YXT.US,D,20251124,000000,0.606,0.65,0.51,0.52,6309,0
+YXT.US,D,20251125,000000,0.5205,0.62,0.5205,0.5643,2622,0
+YXT.US,D,20251126,000000,0.59,1,0.5,0.595,2279770,0
+YXT.US,D,20251128,000000,0.595,0.6496,0.5433,0.64,86652,0
+YXT.US,D,20251201,000000,0.6,0.8693,0.6,0.8262,533723,0
+YXT.US,D,20251202,000000,0.8014,0.93,0.729449,0.8535,93535,0
+YXT.US,D,20251203,000000,0.8,0.9833,0.79,0.973,42115,0
+YXT.US,D,20251204,000000,0.92,1.05,0.92,1.05,96994,0
+YXT.US,D,20251205,000000,1.015,1.095,0.85,1,100376,0
+YXT.US,D,20251208,000000,0.95,0.9508,0.830001,0.9299,19142,0
+YXT.US,D,20251209,000000,0.8793,0.929899,0.8793,0.88,2469,0
+YXT.US,D,20251211,000000,0.8826,0.8826,0.81,0.8755,2873,0
+YXT.US,D,20251212,000000,0.8157,0.869999,0.8101,0.869999,1704,0
+YXT.US,D,20251215,000000,0.880001,0.93,0.879,0.879,2576,0
+YXT.US,D,20251216,000000,0.8785,0.8786,0.7535,0.777,60724,0
+YXT.US,D,20251217,000000,0.79,0.8301,0.79,0.825,2038,0
+YXT.US,D,20251218,000000,0.82,0.82,0.753,0.753,7897,0
+YXT.US,D,20251219,000000,0.753,0.753,0.753,0.753,7440,0
+YXT.US,D,20251222,000000,0.7533,0.7533,0.7,0.7,27310,0
+YXT.US,D,20251223,000000,0.6917,0.79,0.6917,0.718,11582,0
+YXT.US,D,20251224,000000,0.7,0.71,0.7,0.7,2035,0
+YXT.US,D,20251226,000000,0.69,0.72,0.69,0.6901,5160,0
+YXT.US,D,20251229,000000,0.6901,0.741628,0.66,0.7415,9578,0
+YXT.US,D,20251230,000000,0.7497,0.8,0.685401,0.6866,13957,0
+YXT.US,D,20251231,000000,0.8,0.8,0.6906,0.8,16717,0
+YXT.US,D,20260102,000000,0.78,0.872,0.6859,0.872,2153,0
+YXT.US,D,20260105,000000,0.868,0.94,0.829999,0.94,16368,0
+YXT.US,D,20260106,000000,0.9122,0.975,0.9,0.9,12333,0
+YXT.US,D,20260107,000000,0.98,1,0.800001,1,40640,0
+YXT.US,D,20260108,000000,0.99,1,0.767901,0.9,22070,0
+YXT.US,D,20260109,000000,0.89,0.9,0.8802,0.890001,3140,0
+YXT.US,D,20260112,000000,0.89,0.89,0.88,0.88,1906,0
+YXT.US,D,20260113,000000,0.899999,0.899999,0.8234,0.8234,1561,0
+YXT.US,D,20260115,000000,0.8,0.9,0.67,0.77,104745,0
+YXT.US,D,20260116,000000,0.77,0.9,0.77,0.84,180307,0
+YXT.US,D,20260120,000000,0.84,0.9215,0.7464,0.773199,87944,0
+YXT.US,D,20260121,000000,0.755,0.7956,0.755,0.7956,8173,0
+YXT.US,D,20260122,000000,0.7956,0.7956,0.7237,0.7847,22348,0
+YXT.US,D,20260123,000000,0.7001,0.7101,0.7001,0.7101,1024,0
+YXT.US,D,20260126,000000,0.7,0.8,0.7,0.73,19141,0
+YXT.US,D,20260127,000000,0.75,0.7501,0.71,0.72,14018,0
+YXT.US,D,20260129,000000,0.754,0.8,0.7196,0.7196,8170,0
+YXT.US,D,20260130,000000,0.7,0.75158,0.66,0.75158,32157,0
+YXT.US,D,20260202,000000,0.734,0.744,0.734,0.744,429,0
+YXT.US,D,20260203,000000,0.65,0.7495,0.6495,0.66,7988,0
+YXT.US,D,20260204,000000,0.500701,0.7593,0.500701,0.6056,10545,0
+YXT.US,D,20260205,000000,0.58,0.7384,0.58,0.6823,9200,0
+YXT.US,D,20260206,000000,0.74,0.75,0.5795,0.6248,27327,0
+YXT.US,D,20260209,000000,0.658,0.7982,0.548,0.62,25736,0
+YXT.US,D,20260210,000000,0.62,0.75,0.62,0.71,33883,0
+YXT.US,D,20260211,000000,0.699,0.699,0.6351,0.65,12273,0
+YXT.US,D,20260212,000000,0.6221,0.69,0.6221,0.63,1626,0
+YXT.US,D,20260213,000000,0.6,0.654492,0.6,0.6101,6246,0
+YXT.US,D,20260217,000000,0.6899,0.6899,0.58,0.5801,3775,0
+YXT.US,D,20260218,000000,0.58,0.58,0.54,0.55,4210,0
diff --git a/daily/us/nasdaq stocks/3/z.us.txt b/daily/us/nasdaq stocks/3/z.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce56de22b45a07d73296980d622175fdd123631d
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/z.us.txt	
@@ -0,0 +1,2653 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+Z.US,D,20150803,000000,27.65,28.82,25.72,27.74,144677,0
+Z.US,D,20150804,000000,27,27.03,24.61,25.8,129600,0
+Z.US,D,20150805,000000,27.11,27.47,24.56,25.24,107600,0
+Z.US,D,20150806,000000,24.81,26.95,22.99,26.95,73134,0
+Z.US,D,20150807,000000,27.5,27.5,24.2,26.5,52200,0
+Z.US,D,20150810,000000,25.76,26.5,25.46,26.14,51400,0
+Z.US,D,20150811,000000,25.44,26.02,24.56,25.38,140951,0
+Z.US,D,20150812,000000,25,26.21,25,25.99,172600,0
+Z.US,D,20150813,000000,26,26.6,25.76,26.2,229500,0
+Z.US,D,20150814,000000,26.13,26.21,24.66,25.19,103300,0
+Z.US,D,20150817,000000,26.58,26.72,24.35,24.8,2091500,0
+Z.US,D,20150818,000000,24.65,26.95,24.5,26.06,3141000,0
+Z.US,D,20150819,000000,25.6,27.09,25.49,26.77,1750300,0
+Z.US,D,20150820,000000,26.4,26.5,25.03,25.17,1584900,0
+Z.US,D,20150821,000000,24.89,26.85,24.5,25.18,3243500,0
+Z.US,D,20150824,000000,23.93,25.64,23,24.37,3408162,0
+Z.US,D,20150825,000000,25.49,25.54,24.29,24.6,2027500,0
+Z.US,D,20150826,000000,25.05,26.25,24.21,25,2088600,0
+Z.US,D,20150827,000000,25.29,25.45,24.64,25.16,1641500,0
+Z.US,D,20150828,000000,25.12,25.72,24.71,24.86,829200,0
+Z.US,D,20150831,000000,24.66,24.92,24.24,24.66,1157500,0
+Z.US,D,20150901,000000,24.05,24.89,24.01,24.43,915200,0
+Z.US,D,20150902,000000,24.83,26.2,24.83,25.32,1687700,0
+Z.US,D,20150903,000000,25.26,25.73,24.63,25.51,903500,0
+Z.US,D,20150904,000000,25.17,25.49,24.84,25.07,733000,0
+Z.US,D,20150908,000000,25.48,25.85,25.23,25.24,713200,0
+Z.US,D,20150909,000000,25.49,26.1,24.87,25.07,1404600,0
+Z.US,D,20150910,000000,24.98,26.06,24.9,25.45,1083873,0
+Z.US,D,20150911,000000,25.33,26,24.7,25.87,1554500,0
+Z.US,D,20150914,000000,25.9,26.5,25.75,26.12,602500,0
+Z.US,D,20150915,000000,26.33,27.79,26.12,27.65,1745900,0
+Z.US,D,20150916,000000,27.62,27.95,27.35,27.45,1229900,0
+Z.US,D,20150917,000000,27.61,28.06,27.27,27.91,1120100,0
+Z.US,D,20150918,000000,27.5,28.54,26.76,28.07,2974000,0
+Z.US,D,20150921,000000,28.15,28.35,27.27,27.36,1084000,0
+Z.US,D,20150922,000000,27.08,27.67,26.88,27.26,1014400,0
+Z.US,D,20150923,000000,27.35,27.61,27,27.49,490100,0
+Z.US,D,20150924,000000,27.41,27.51,27.05,27.26,677987,0
+Z.US,D,20150925,000000,27.58,28.51,27.57,27.9,1277500,0
+Z.US,D,20150928,000000,27.63,28.335,26.79,27.58,1530623,0
+Z.US,D,20150929,000000,27.56,28.01,27.18,27.5,986900,0
+Z.US,D,20150930,000000,27.7,27.87,26.53,27,1524800,0
+Z.US,D,20151001,000000,27.03,27.12,25.67,26.11,1632800,0
+Z.US,D,20151002,000000,25.84,26.9,25.7,26.56,1115100,0
+Z.US,D,20151005,000000,26.55,27.47,26.42,27.12,515623,0
+Z.US,D,20151006,000000,26.89,28.96,26.89,28.55,1142700,0
+Z.US,D,20151007,000000,28.72,30.13,28.12,29.99,976700,0
+Z.US,D,20151008,000000,29.78,31.75,29.66,31.6,2383400,0
+Z.US,D,20151009,000000,31.61,33.52,31.51,33.45,2462900,0
+Z.US,D,20151012,000000,33.37,33.62,31.11,32,1386735,0
+Z.US,D,20151013,000000,31.54,32.97,31.36,31.65,1065900,0
+Z.US,D,20151014,000000,31.75,32.35,31.38,31.87,790000,0
+Z.US,D,20151015,000000,31.99,32.63,30.81,31.15,1157400,0
+Z.US,D,20151016,000000,31.35,31.59,30.13,30.45,1238100,0
+Z.US,D,20151019,000000,30.47,31.12,30.32,30.66,851900,0
+Z.US,D,20151020,000000,30.62,31.58,30.62,31.16,513868,0
+Z.US,D,20151021,000000,30.9,31.7,29.11,29.89,1368700,0
+Z.US,D,20151022,000000,30.07,30.85,29.87,29.95,991100,0
+Z.US,D,20151023,000000,30.58,30.8,29.9,29.99,539600,0
+Z.US,D,20151026,000000,30.03,30.24,29.4,29.43,1001400,0
+Z.US,D,20151027,000000,29.37,29.67,27.85,28.46,1659500,0
+Z.US,D,20151028,000000,28.62,28.7,27.83,28.23,1210900,0
+Z.US,D,20151029,000000,28.57,28.93,27.4,27.57,960900,0
+Z.US,D,20151030,000000,27.49,28.03,26.39,27.69,1850800,0
+Z.US,D,20151102,000000,27.75,29.426,27.75,28.46,2002442,0
+Z.US,D,20151103,000000,28.29,30.25,28.22,29.5,3770200,0
+Z.US,D,20151104,000000,27.8,28.33,26.51,27.65,6257566,0
+Z.US,D,20151105,000000,27.64,27.64,25.31,25.79,2527200,0
+Z.US,D,20151106,000000,26.05,26.25,24.83,25.48,1946000,0
+Z.US,D,20151109,000000,25.53,25.92,25.25,25.3,791997,0
+Z.US,D,20151110,000000,25.31,25.31,24.2,24.4,1747800,0
+Z.US,D,20151111,000000,24.57,24.75,24.07,24.36,840300,0
+Z.US,D,20151112,000000,24.33,24.39,23.64,23.79,1118600,0
+Z.US,D,20151113,000000,23.66,23.87,23.11,23.27,1078400,0
+Z.US,D,20151116,000000,23.18,24.11,23.16,23.73,766900,0
+Z.US,D,20151117,000000,23.67,24.86,23.38,24.71,1363000,0
+Z.US,D,20151118,000000,24.71,25.46,24.59,25.28,758300,0
+Z.US,D,20151119,000000,25.18,25.56,25.05,25.23,654700,0
+Z.US,D,20151120,000000,25.2,25.8,25.01,25.29,625900,0
+Z.US,D,20151123,000000,25.04,25.33,24.23,24.48,929200,0
+Z.US,D,20151124,000000,23.99,24.85,23.85,24.81,508100,0
+Z.US,D,20151125,000000,24.74,25.06,24.38,24.94,605700,0
+Z.US,D,20151127,000000,24.77,24.93,24.25,24.55,272400,0
+Z.US,D,20151130,000000,24.82,25.25,24.16,24.65,1432200,0
+Z.US,D,20151201,000000,24.51,24.83,24.09,24.1,1206740,0
+Z.US,D,20151202,000000,24.2,24.87,24.18,24.65,675788,0
+Z.US,D,20151203,000000,24.76,25,23.59,24.5,789746,0
+Z.US,D,20151204,000000,24.58,24.8,23.91,24.66,663300,0
+Z.US,D,20151207,000000,24.5,25.19,24.25,24.95,841100,0
+Z.US,D,20151208,000000,24.42,25.06,24.25,24.71,1155026,0
+Z.US,D,20151209,000000,24.63,24.89,23.26,23.57,1805700,0
+Z.US,D,20151210,000000,23.55,23.74,23,23.46,1114800,0
+Z.US,D,20151211,000000,23.35,24.39,23.14,23.28,1495200,0
+Z.US,D,20151214,000000,23.15,24.05,22.8,23.55,1106488,0
+Z.US,D,20151215,000000,23.72,24.87,23.49,24.56,1739400,0
+Z.US,D,20151216,000000,24.8,25.59,24.63,25.46,1390900,0
+Z.US,D,20151217,000000,25.46,25.46,24.03,24.43,1359900,0
+Z.US,D,20151218,000000,24.39,24.93,24.09,24.61,1107900,0
+Z.US,D,20151221,000000,24.86,25.06,24.05,24.09,915900,0
+Z.US,D,20151222,000000,24.05,24.49,23.36,23.95,847144,0
+Z.US,D,20151223,000000,23.92,24.23,23.62,24.08,978200,0
+Z.US,D,20151224,000000,24,24.6,23.93,24.41,297520,0
+Z.US,D,20151228,000000,24.27,24.46,23.82,23.95,345334,0
+Z.US,D,20151229,000000,23.93,24.51,23.88,24.17,526604,0
+Z.US,D,20151230,000000,24.18,24.82,24.17,24.24,435085,0
+Z.US,D,20151231,000000,24.21,24.24,23.48,23.48,900760,0
+Z.US,D,20160104,000000,23.08,23.33,22.07,22.11,1317228,0
+Z.US,D,20160105,000000,22.21,22.87,21.35,21.99,1184939,0
+Z.US,D,20160106,000000,21.72,22.335,21.5,21.96,955150,0
+Z.US,D,20160107,000000,21.49,22.02,21.43,21.5,1043325,0
+Z.US,D,20160108,000000,21.66,22.395,21.5908,22.1,951342,0
+Z.US,D,20160111,000000,22.28,22.35,21.89,22.16,1214551,0
+Z.US,D,20160112,000000,22.17,22.51,21.73,22.34,1127228,0
+Z.US,D,20160113,000000,22.33,23,21.31,21.45,2194086,0
+Z.US,D,20160114,000000,21.4,21.49,19.83,20.77,2395622,0
+Z.US,D,20160115,000000,20.4,21.2,20.16,20.83,3191120,0
+Z.US,D,20160119,000000,20.93,21.06,20.19,20.67,3169000,0
+Z.US,D,20160120,000000,20.59,20.72,19.08,19.53,2632470,0
+Z.US,D,20160121,000000,19.69,19.73,18.8501,18.94,1867313,0
+Z.US,D,20160122,000000,19.12,20.31,19.12,20.18,1517362,0
+Z.US,D,20160125,000000,20.08,20.74,19.66,19.75,964237,0
+Z.US,D,20160126,000000,19.65,20.17,19.15,20.12,1970873,0
+Z.US,D,20160127,000000,20.01,20.55,19.585,19.65,906899,0
+Z.US,D,20160128,000000,19.99,20.32,19.475,19.5,1301030,0
+Z.US,D,20160129,000000,19.52,20.52,19.52,20.5,1146900,0
+Z.US,D,20160201,000000,20.47,20.51,19.06,19.25,1818756,0
+Z.US,D,20160202,000000,19.06,19.37,17.67,17.92,1251736,0
+Z.US,D,20160203,000000,18,18.64,17.28,17.65,1400293,0
+Z.US,D,20160204,000000,17.62,18.46,17.16,18.43,1694799,0
+Z.US,D,20160205,000000,18.34,18.34,16.71,16.92,3024270,0
+Z.US,D,20160208,000000,16.65,16.83,15.36,16.01,4135607,0
+Z.US,D,20160209,000000,15.67,16.61,15.62,16.2,2839761,0
+Z.US,D,20160210,000000,16.2,17.07,16.09,16.78,1895122,0
+Z.US,D,20160211,000000,16.33,18.78,16.28,17.97,4315054,0
+Z.US,D,20160212,000000,18,18.56,16.61,17.81,6235135,0
+Z.US,D,20160216,000000,17.92,19.4,17.21,18.83,2519114,0
+Z.US,D,20160217,000000,18.94,20.34,18.65,19.38,1688325,0
+Z.US,D,20160218,000000,19.29,19.95,18.84,19.55,1430397,0
+Z.US,D,20160219,000000,19.73,20.48,19.12,20.31,1388035,0
+Z.US,D,20160222,000000,20.37,20.82,19.5,20,2473747,0
+Z.US,D,20160223,000000,20.5,22.14,20.45,20.77,2727885,0
+Z.US,D,20160224,000000,20.5,20.77,19.27,20.2,1870516,0
+Z.US,D,20160225,000000,20.34,21.25,20.34,21,1589570,0
+Z.US,D,20160226,000000,21,21.26,20.31,21.01,1470287,0
+Z.US,D,20160229,000000,21.1,22.0199,20.97,21.6,2196378,0
+Z.US,D,20160301,000000,22.27,22.65,21.0801,21.46,2081201,0
+Z.US,D,20160302,000000,21.83,22.52,21.82,22.38,1447142,0
+Z.US,D,20160303,000000,22.37,24.01,22.3,23.37,2078284,0
+Z.US,D,20160304,000000,23.37,24.16,22.75,23.28,1147513,0
+Z.US,D,20160307,000000,23,24.19,23,23.55,1075444,0
+Z.US,D,20160308,000000,23.3,24.64,23.23,24.27,1316625,0
+Z.US,D,20160309,000000,24.1,24.13,22.29,22.44,1946133,0
+Z.US,D,20160310,000000,22.67,22.75,21.86,22.52,1141827,0
+Z.US,D,20160311,000000,22.72,23.12,22.46,23.08,680601,0
+Z.US,D,20160314,000000,22.7,23.02,22.56,22.87,638790,0
+Z.US,D,20160315,000000,22.64,22.64,21.69,21.81,1096444,0
+Z.US,D,20160316,000000,21.65,22.98,21.62,22.77,600160,0
+Z.US,D,20160317,000000,22.6,22.93,22.17,22.2,814575,0
+Z.US,D,20160318,000000,22.46,22.86,22.09,22.32,1313472,0
+Z.US,D,20160321,000000,22.16,23.09,22.0125,22.76,834766,0
+Z.US,D,20160322,000000,23.6,24.5,22.81,23.02,2375681,0
+Z.US,D,20160323,000000,22.83,23.47,22.09,22.36,1537451,0
+Z.US,D,20160324,000000,22.13,22.685,22.02,22.53,845662,0
+Z.US,D,20160328,000000,22.35,22.78,22.04,22.41,645195,0
+Z.US,D,20160329,000000,22.26,23.56,22.26,23.34,1153172,0
+Z.US,D,20160330,000000,23.49,23.97,23.04,23.05,694867,0
+Z.US,D,20160331,000000,23.05,23.995,22.81,23.73,1337804,0
+Z.US,D,20160401,000000,23.95,23.95,22.86,23.45,1285206,0
+Z.US,D,20160404,000000,23.25,23.43,22,22.09,1300112,0
+Z.US,D,20160405,000000,21.73,21.87,20.87,21.08,1948252,0
+Z.US,D,20160406,000000,21.21,22,20.05,21.26,1972864,0
+Z.US,D,20160407,000000,21.19,21.29,20.7,20.73,1211450,0
+Z.US,D,20160408,000000,20.86,21.22,20.57,21.09,1689454,0
+Z.US,D,20160411,000000,21.09,21.27,19.63,19.94,1279623,0
+Z.US,D,20160412,000000,20,20.74,19.99,20.68,952253,0
+Z.US,D,20160413,000000,20.85,21.64,20.6915,21.63,593748,0
+Z.US,D,20160414,000000,21.63,21.89,21.42,21.63,749501,0
+Z.US,D,20160415,000000,21.52,21.98,21.47,21.85,363200,0
+Z.US,D,20160418,000000,21.7,22.12,21.37,21.62,536866,0
+Z.US,D,20160419,000000,21.57,22.53,21.57,22.28,720179,0
+Z.US,D,20160420,000000,22.38,23.91,22.1,23.24,1520240,0
+Z.US,D,20160421,000000,23.28,23.86,23.23,23.33,709818,0
+Z.US,D,20160422,000000,23.22,25.05,23.22,24.85,2030190,0
+Z.US,D,20160425,000000,24.6,24.87,24.05,24.86,955926,0
+Z.US,D,20160426,000000,25.03,26.27,24.63,24.85,2397086,0
+Z.US,D,20160427,000000,24.74,25.22,24.41,24.74,937353,0
+Z.US,D,20160428,000000,24.24,24.89,23.87,23.98,807382,0
+Z.US,D,20160429,000000,23.96,24.78,23.33,24.04,1342984,0
+Z.US,D,20160502,000000,24.04,25.35,23.42,25.09,1765529,0
+Z.US,D,20160503,000000,25.18,25.53,24.5908,25.06,2769706,0
+Z.US,D,20160504,000000,28.97,29.7,28,28.08,8122154,0
+Z.US,D,20160505,000000,28.15,28.46,26.5,26.72,2436236,0
+Z.US,D,20160506,000000,26.36,26.89,26.245,26.63,1269546,0
+Z.US,D,20160509,000000,26.56,26.8599,26.02,26.49,719433,0
+Z.US,D,20160510,000000,26.74,27.65,26.62,27.19,956664,0
+Z.US,D,20160511,000000,27.06,27.61,26.7711,27.24,482825,0
+Z.US,D,20160512,000000,27.24,27.8282,27.21,27.61,570333,0
+Z.US,D,20160513,000000,27.66,28.27,27.29,27.65,773146,0
+Z.US,D,20160516,000000,27.74,28.49,27.45,28.36,1129610,0
+Z.US,D,20160517,000000,28.35,28.95,27.92,28,1052702,0
+Z.US,D,20160518,000000,27.94,28.95,26.15,28.78,3387902,0
+Z.US,D,20160519,000000,28.42,29.42,26.7,27.34,1924120,0
+Z.US,D,20160520,000000,27.4,27.875,26.85,27.79,1402497,0
+Z.US,D,20160523,000000,27.74,28.34,27.585,27.76,817524,0
+Z.US,D,20160524,000000,27.9,28.85,27.65,28.51,1097860,0
+Z.US,D,20160525,000000,28.4,28.99,28.05,28.62,578870,0
+Z.US,D,20160526,000000,28.45,28.72,27.77,28.33,729148,0
+Z.US,D,20160527,000000,28.08,29.3699,28.08,28.6,1091351,0
+Z.US,D,20160531,000000,28.68,28.95,28.38,28.68,1385272,0
+Z.US,D,20160601,000000,28.36,28.6,27.76,28.34,1286115,0
+Z.US,D,20160602,000000,28.17,29.25,28.17,29.14,1521610,0
+Z.US,D,20160603,000000,28.89,29.45,28.38,29.33,710984,0
+Z.US,D,20160606,000000,29.44,30.64,29.4,30.33,1648331,0
+Z.US,D,20160607,000000,32.8,33.25,31.77,32.07,4063310,0
+Z.US,D,20160608,000000,32,32.65,31.665,32.5,1370243,0
+Z.US,D,20160609,000000,32.29,32.4438,31.85,32.28,960200,0
+Z.US,D,20160610,000000,32,32.46,31.88,32.22,1124669,0
+Z.US,D,20160613,000000,32.6,32.91,31.85,32.4,1842059,0
+Z.US,D,20160614,000000,32.41,32.87,32.01,32.71,1352139,0
+Z.US,D,20160615,000000,32.76,33.01,32.44,32.78,1420158,0
+Z.US,D,20160616,000000,32.69,33.38,32.52,33.07,2059269,0
+Z.US,D,20160617,000000,32.93,34.36,32.91,34.05,3478738,0
+Z.US,D,20160620,000000,34.34,35.0426,34.24,34.76,1762230,0
+Z.US,D,20160621,000000,34.61,35.17,34.39,34.66,1491700,0
+Z.US,D,20160622,000000,34.89,35.24,34.02,34.58,1870964,0
+Z.US,D,20160623,000000,34.7,35.5,34.7,35.38,864131,0
+Z.US,D,20160624,000000,33.9,35.04,33.9,34.58,2115337,0
+Z.US,D,20160627,000000,34.42,34.49,32.71,32.81,1581275,0
+Z.US,D,20160628,000000,33.4,34.35,33.213,33.74,1006937,0
+Z.US,D,20160629,000000,34.24,35.33,33.91,35.17,1257573,0
+Z.US,D,20160630,000000,35.09,36.28,35,36.28,1476295,0
+Z.US,D,20160701,000000,36.03,36.4,35.12,35.56,1052658,0
+Z.US,D,20160705,000000,35.51,35.64,34.6,34.99,1027885,0
+Z.US,D,20160706,000000,34.8,35.33,34.51,35.08,743655,0
+Z.US,D,20160707,000000,35,35.85,34.8,35.45,885737,0
+Z.US,D,20160708,000000,35.71,36.19,35.68,36.16,700054,0
+Z.US,D,20160711,000000,36.1,36.8,36.1,36.47,694012,0
+Z.US,D,20160712,000000,36.89,37.08,36.56,36.67,636023,0
+Z.US,D,20160713,000000,37.38,37.44,36,36.24,774838,0
+Z.US,D,20160714,000000,36.64,37.13,36.35,37.08,1138376,0
+Z.US,D,20160715,000000,37.03,37.53,36.39,37.28,814851,0
+Z.US,D,20160718,000000,37.06,37.69,37.06,37.63,545956,0
+Z.US,D,20160719,000000,37.42,37.92,37.21,37.51,783330,0
+Z.US,D,20160720,000000,37.66,38.23,37.31,38.05,1374006,0
+Z.US,D,20160721,000000,38,38.75,37.56,37.7,1414569,0
+Z.US,D,20160722,000000,37.83,38.24,37.64,38.03,541818,0
+Z.US,D,20160725,000000,37.98,38,37.35,37.64,881340,0
+Z.US,D,20160726,000000,37.76,38.58,37.66,38.42,1791301,0
+Z.US,D,20160727,000000,38.62,38.87,38.27,38.7,1513596,0
+Z.US,D,20160728,000000,38.77,39.34,38.75,39.1,1753017,0
+Z.US,D,20160729,000000,39.31,39.59,38.77,39.25,1051856,0
+Z.US,D,20160801,000000,39.38,39.88,39.03,39.84,1034155,0
+Z.US,D,20160802,000000,39.85,39.85,38.7,39.31,821769,0
+Z.US,D,20160803,000000,39.17,39.34,38.8,39.04,823604,0
+Z.US,D,20160804,000000,39.12,39.61,38.67,39.26,2590017,0
+Z.US,D,20160805,000000,37.64,37.65,36.25,37.4,3131158,0
+Z.US,D,20160808,000000,37.4,37.77,36.83,37.48,1250207,0
+Z.US,D,20160809,000000,37,37.34,36.1,36.14,1875418,0
+Z.US,D,20160810,000000,36.32,36.69,35.28,35.32,1375505,0
+Z.US,D,20160811,000000,35.58,35.92,35.18,35.3,1124983,0
+Z.US,D,20160812,000000,35.26,35.44,34.61,35.2,1841300,0
+Z.US,D,20160815,000000,35.21,35.8,35.17,35.57,877243,0
+Z.US,D,20160816,000000,35.37,36.01,33.77,33.88,1591071,0
+Z.US,D,20160817,000000,33.85,34.22,32.88,34.1,2263136,0
+Z.US,D,20160818,000000,34.17,34.33,33.83,34,679388,0
+Z.US,D,20160819,000000,33.75,34.96,33.52,34.91,1167594,0
+Z.US,D,20160822,000000,34.65,35.2,34.55,35.05,795111,0
+Z.US,D,20160823,000000,35.14,35.73,34.88,34.99,984496,0
+Z.US,D,20160824,000000,34.74,34.9999,33.73,33.95,1125689,0
+Z.US,D,20160825,000000,33.75,34.2,33.72,33.98,548032,0
+Z.US,D,20160826,000000,34.07,34.7,33.98,34.27,768939,0
+Z.US,D,20160829,000000,34.26,34.84,34.26,34.6,329441,0
+Z.US,D,20160830,000000,34.52,34.84,34.18,34.37,366306,0
+Z.US,D,20160831,000000,34.17,34.53,33.54,33.85,1253510,0
+Z.US,D,20160901,000000,33.72,34.21,33.03,34.21,1218904,0
+Z.US,D,20160902,000000,34.42,34.92,34.14,34.76,873209,0
+Z.US,D,20160906,000000,35.19,35.24,34.235,34.91,658413,0
+Z.US,D,20160907,000000,34.74,35.07,34.64,35,842290,0
+Z.US,D,20160908,000000,34.78,34.95,34.31,34.36,750714,0
+Z.US,D,20160909,000000,34.08,34.115,33.19,33.43,1486934,0
+Z.US,D,20160912,000000,33.32,33.86,33.03,33.55,1044956,0
+Z.US,D,20160913,000000,33.35,33.5,32.7701,33.19,501400,0
+Z.US,D,20160914,000000,33.08,33.64,32.865,33.04,540578,0
+Z.US,D,20160915,000000,32.96,33.54,32.65,33.29,681353,0
+Z.US,D,20160916,000000,33.2,33.91,33.0108,33.73,1099246,0
+Z.US,D,20160919,000000,33.97,34.39,33.83,34.02,596296,0
+Z.US,D,20160920,000000,33.95,34.27,33.39,33.86,636233,0
+Z.US,D,20160921,000000,34.09,35.18,33.98,35.13,726940,0
+Z.US,D,20160922,000000,35.01,35.92,34.83,35.86,1049855,0
+Z.US,D,20160923,000000,35.72,35.77,35.04,35.22,581304,0
+Z.US,D,20160926,000000,35.02,35.335,34.88,35.11,374324,0
+Z.US,D,20160927,000000,35.06,35.83,35.06,35.7,532599,0
+Z.US,D,20160928,000000,35.77,36.19,35.43,36.14,716840,0
+Z.US,D,20160929,000000,36.5,36.51,35.82,35.96,710531,0
+Z.US,D,20160930,000000,35.95,35.97,34.3,34.65,1660510,0
+Z.US,D,20161003,000000,34.36,35,34.34,34.93,695575,0
+Z.US,D,20161004,000000,35.08,35.08,34.21,34.39,789270,0
+Z.US,D,20161005,000000,34.29,34.54,34.1301,34.37,853112,0
+Z.US,D,20161006,000000,34.2,34.36,33.29,33.31,892427,0
+Z.US,D,20161007,000000,33.31,34.15,33.09,33.17,1141739,0
+Z.US,D,20161010,000000,33.27,33.6,32.7,33.56,861744,0
+Z.US,D,20161011,000000,33.51,33.77,32.44,32.68,1107130,0
+Z.US,D,20161012,000000,32.55,32.9,31.83,32.81,1547094,0
+Z.US,D,20161013,000000,32.41,32.465,31.22,32.06,2031693,0
+Z.US,D,20161014,000000,32.17,32.98,32.154,32.68,941353,0
+Z.US,D,20161017,000000,32.52,33.43,32.35,33.06,1022243,0
+Z.US,D,20161018,000000,33.45,33.65,33.2,33.58,836882,0
+Z.US,D,20161019,000000,33.67,33.79,33.41,33.58,558902,0
+Z.US,D,20161020,000000,33.52,33.69,32.75,33.51,853988,0
+Z.US,D,20161021,000000,33.44,34,32.93,33.85,1187141,0
+Z.US,D,20161024,000000,34.17,34.6,34.0014,34.34,519736,0
+Z.US,D,20161025,000000,34.01,34.2,32.68,32.96,1026605,0
+Z.US,D,20161026,000000,32.71,32.87,31.92,32.21,977160,0
+Z.US,D,20161027,000000,32.31,32.7,31.51,31.97,1117634,0
+Z.US,D,20161028,000000,31.9,32.859,31.9,32.42,1016583,0
+Z.US,D,20161031,000000,32.61,34.07,32.59,33.36,2542505,0
+Z.US,D,20161101,000000,33.31,33.52,32.18,33.02,2784689,0
+Z.US,D,20161102,000000,32.95,35.84,32.25,35.11,4613248,0
+Z.US,D,20161103,000000,35,36.7499,34.85,35.47,2260355,0
+Z.US,D,20161104,000000,35.47,35.795,34.15,34.45,2605128,0
+Z.US,D,20161107,000000,34.74,35.3,34.05,35.21,1579112,0
+Z.US,D,20161108,000000,35.23,35.97,34.69,35.48,967730,0
+Z.US,D,20161109,000000,34.72,35.94,34.3,35.88,967570,0
+Z.US,D,20161110,000000,36,37.14,34.43,34.51,2586548,0
+Z.US,D,20161111,000000,34.57,35.5,33.86,35.45,1318675,0
+Z.US,D,20161114,000000,35.67,35.75,34.96,35.32,1504533,0
+Z.US,D,20161115,000000,35.16,36.48,34.9,35.62,1412895,0
+Z.US,D,20161116,000000,35.31,36,34.8,35.39,1114099,0
+Z.US,D,20161117,000000,35.61,36.75,35.05,36.5,1363856,0
+Z.US,D,20161118,000000,36.63,36.94,35.9,36.29,1389412,0
+Z.US,D,20161121,000000,36.08,36.41,35.48,36.32,1083676,0
+Z.US,D,20161122,000000,36.33,36.42,35.6665,36.19,637382,0
+Z.US,D,20161123,000000,35.91,37.54,35.775,36.94,1284690,0
+Z.US,D,20161125,000000,36.93,37.087,36.32,36.43,343282,0
+Z.US,D,20161128,000000,36.33,36.43,35.75,35.93,802351,0
+Z.US,D,20161129,000000,35.98,36.45,35.5301,36.01,746470,0
+Z.US,D,20161130,000000,36.37,36.54,35.79,35.93,1195826,0
+Z.US,D,20161201,000000,35.84,35.92,33.43,33.85,3193612,0
+Z.US,D,20161202,000000,33.88,34.59,33.66,33.87,750036,0
+Z.US,D,20161205,000000,34.08,34.94,33.61,34.77,635508,0
+Z.US,D,20161206,000000,34,37.839,34,37.4,10100658,0
+Z.US,D,20161207,000000,37.09,37.99,36.36,37.58,2833504,0
+Z.US,D,20161208,000000,37.25,37.87,36.89,36.97,1905679,0
+Z.US,D,20161209,000000,37.11,37.46,36.54,36.91,981991,0
+Z.US,D,20161212,000000,36.9,37.16,36.16,36.28,1088076,0
+Z.US,D,20161213,000000,36.35,37.01,36.3,36.4,932750,0
+Z.US,D,20161214,000000,36.53,37,36.17,36.69,1044828,0
+Z.US,D,20161215,000000,36.9,39.05,36.545,38.05,3493470,0
+Z.US,D,20161216,000000,38.08,38.2,37.29,37.63,1056906,0
+Z.US,D,20161219,000000,37.83,38.43,37.29,38.13,812743,0
+Z.US,D,20161220,000000,38.4,38.88,37.97,38.81,1130671,0
+Z.US,D,20161221,000000,38.89,39,38.02,38.34,1137284,0
+Z.US,D,20161222,000000,38.05,38.34,36.35,36.6,1718023,0
+Z.US,D,20161223,000000,36.6,37.24,36.3,37.23,690227,0
+Z.US,D,20161227,000000,37.36,37.75,37.26,37.66,408612,0
+Z.US,D,20161228,000000,37.68,37.68,36.77,37.18,568396,0
+Z.US,D,20161229,000000,37.16,37.4299,36.84,36.98,485502,0
+Z.US,D,20161230,000000,37.25,37.3,36.33,36.47,880085,0
+Z.US,D,20170103,000000,36.25,37.28,36.1001,37.22,1602910,0
+Z.US,D,20170104,000000,37.17,37.46,36.77,37.09,1017062,0
+Z.US,D,20170105,000000,36.88,37.08,36.06,36.42,1850785,0
+Z.US,D,20170106,000000,36.61,36.81,35.88,36.7,1290452,0
+Z.US,D,20170109,000000,36.92,37.18,36.46,36.95,1633974,0
+Z.US,D,20170110,000000,37.1,37.19,36.53,36.65,1345164,0
+Z.US,D,20170111,000000,36.71,36.71,35.67,36.08,1687198,0
+Z.US,D,20170112,000000,36.23,37,35.78,36.93,1365390,0
+Z.US,D,20170113,000000,36.46,37.73,36.18,37.57,1706287,0
+Z.US,D,20170117,000000,37.45,37.569,36.19,36.51,1733728,0
+Z.US,D,20170118,000000,36.61,36.82,36.31,36.55,923871,0
+Z.US,D,20170119,000000,36.73,36.95,36.57,36.6,681191,0
+Z.US,D,20170120,000000,36.76,37.24,36.74,36.77,1008795,0
+Z.US,D,20170123,000000,36.9,37.34,36.78,37.05,1457165,0
+Z.US,D,20170124,000000,37.04,37.44,37.01,37.05,876256,0
+Z.US,D,20170125,000000,37.2,37.41,36.59,36.63,1051836,0
+Z.US,D,20170126,000000,36.66,36.84,36.11,36.66,693461,0
+Z.US,D,20170127,000000,36.65,36.97,36.265,36.36,783297,0
+Z.US,D,20170130,000000,36.13,36.275,35.51,35.865,912868,0
+Z.US,D,20170131,000000,35.86,35.98,35.02,35.38,951342,0
+Z.US,D,20170201,000000,35.39,35.85,34.735,35.2,1366782,0
+Z.US,D,20170202,000000,35.16,35.61,34.82,35.35,884791,0
+Z.US,D,20170203,000000,35.62,36.08,35.36,35.93,1441776,0
+Z.US,D,20170206,000000,36.08,36.99,36.02,36.62,2357889,0
+Z.US,D,20170207,000000,36.74,38.05,36.74,36.87,2534574,0
+Z.US,D,20170208,000000,34.37,35.01,33.4701,34.52,6490879,0
+Z.US,D,20170209,000000,34.6,34.88,32.9,34.01,2922133,0
+Z.US,D,20170210,000000,34.05,34.57,33.73,34.42,1672452,0
+Z.US,D,20170213,000000,34.55,35.31,34.52,35.19,1816367,0
+Z.US,D,20170214,000000,36.39,37.02,35.76,36.3,3251818,0
+Z.US,D,20170215,000000,36.3,36.48,35.92,36.01,1115267,0
+Z.US,D,20170216,000000,36.19,36.32,34.99,35.19,1343549,0
+Z.US,D,20170217,000000,35.02,35.49,34.9836,35.39,616095,0
+Z.US,D,20170221,000000,35.47,35.6434,34.75,35.31,930259,0
+Z.US,D,20170222,000000,35.15,36.37,35.15,35.97,1529164,0
+Z.US,D,20170223,000000,35.95,36.17,34.95,35.34,1029355,0
+Z.US,D,20170224,000000,35.06,35.48,34.8,35.17,1224598,0
+Z.US,D,20170227,000000,35.09,35.36,34.69,34.95,1556637,0
+Z.US,D,20170228,000000,34.77,34.93,33.84,33.94,1238195,0
+Z.US,D,20170301,000000,34.12,35.45,34.05,35.41,1254650,0
+Z.US,D,20170302,000000,35.17,35.25,34.58,34.63,719579,0
+Z.US,D,20170303,000000,34.47,34.86,34.16,34.85,632148,0
+Z.US,D,20170306,000000,34.74,34.9,34.4,34.8,569546,0
+Z.US,D,20170307,000000,34.64,35.26,34.55,35.16,850016,0
+Z.US,D,20170308,000000,35.13,35.31,34.88,34.97,437213,0
+Z.US,D,20170309,000000,34.82,35.44,34.75,35.22,913581,0
+Z.US,D,20170310,000000,35.57,35.6299,35.08,35.3,593710,0
+Z.US,D,20170313,000000,35.56,36.16,35.42,36.13,756128,0
+Z.US,D,20170314,000000,36.05,36.06,35.45,35.92,659099,0
+Z.US,D,20170315,000000,36.04,36.815,35.63,36.75,760116,0
+Z.US,D,20170316,000000,36.77,36.97,36.45,36.69,739046,0
+Z.US,D,20170317,000000,36.65,36.65,36.245,36.36,581217,0
+Z.US,D,20170320,000000,36.35,36.51,36.08,36.24,603400,0
+Z.US,D,20170321,000000,36.31,36.48,35.16,35.17,1528986,0
+Z.US,D,20170322,000000,35.11,35.64,35.03,35.29,1100580,0
+Z.US,D,20170323,000000,35.19,35.19,33.43,33.53,3454648,0
+Z.US,D,20170324,000000,33.66,34.02,33.25,33.71,1109136,0
+Z.US,D,20170327,000000,33.05,34,32.91,33.85,784702,0
+Z.US,D,20170328,000000,33.81,33.92,32.56,32.94,1571981,0
+Z.US,D,20170329,000000,32.86,33.71,32.86,33.54,787921,0
+Z.US,D,20170330,000000,33.45,33.525,32.87,33.28,886475,0
+Z.US,D,20170331,000000,33.06,33.74,33.02,33.67,873137,0
+Z.US,D,20170403,000000,33.59,34.1395,33.53,33.75,848344,0
+Z.US,D,20170404,000000,33.75,33.95,33.5022,33.93,744666,0
+Z.US,D,20170405,000000,33.9,34.14,33.3,33.47,1160797,0
+Z.US,D,20170406,000000,33.52,33.97,33.32,33.91,923350,0
+Z.US,D,20170407,000000,34,34.25,33.77,34.12,772648,0
+Z.US,D,20170410,000000,34.09,34.68,33.95,34.52,953138,0
+Z.US,D,20170411,000000,34.41,34.66,34.29,34.51,577456,0
+Z.US,D,20170412,000000,34.57,35,34.4,34.47,901298,0
+Z.US,D,20170413,000000,34.45,34.9,34.29,34.62,550160,0
+Z.US,D,20170417,000000,34.59,35.13,34.5204,35.12,622718,0
+Z.US,D,20170418,000000,35.07,35.7,34.87,35.65,776276,0
+Z.US,D,20170419,000000,35.89,36.17,35.75,36.14,477059,0
+Z.US,D,20170420,000000,36,36.41,35.89,36.33,641531,0
+Z.US,D,20170421,000000,36.4,36.64,36.25,36.61,642122,0
+Z.US,D,20170424,000000,36.73,37.07,36.51,36.87,898570,0
+Z.US,D,20170425,000000,37.08,37.675,36.87,37.59,1080291,0
+Z.US,D,20170426,000000,37.68,38.66,37.65,38.62,1896087,0
+Z.US,D,20170427,000000,38.6,40.29,38.6,39.55,2648562,0
+Z.US,D,20170428,000000,39.64,39.77,38.94,39,1277503,0
+Z.US,D,20170501,000000,39.4,40.1,39.06,39.92,1803237,0
+Z.US,D,20170502,000000,39.97,40.09,38.98,39.75,1121389,0
+Z.US,D,20170503,000000,39.52,39.58,38.93,39.35,1115406,0
+Z.US,D,20170504,000000,39.32,40.79,39.09,40.23,3475939,0
+Z.US,D,20170505,000000,41.66,44,41.28,43.97,4885724,0
+Z.US,D,20170508,000000,43.95,43.9693,43.13,43.56,1347585,0
+Z.US,D,20170509,000000,43.54,43.54,42.2,42.64,1912988,0
+Z.US,D,20170510,000000,42.88,43.1875,42.55,43.1,1287334,0
+Z.US,D,20170511,000000,42.86,43.44,42.63,43.23,1031552,0
+Z.US,D,20170512,000000,43.08,43.45,42.78,42.87,1047609,0
+Z.US,D,20170515,000000,42.92,43.805,42.89,43.29,992936,0
+Z.US,D,20170516,000000,43.24,44.49,42.96,44.39,1574571,0
+Z.US,D,20170517,000000,43.52,43.79,41.3,41.37,2416924,0
+Z.US,D,20170518,000000,41.37,41.93,41,41.53,1676004,0
+Z.US,D,20170519,000000,41.92,42.4599,40.98,41.04,1610761,0
+Z.US,D,20170522,000000,41.07,41.73,41.07,41.27,1364520,0
+Z.US,D,20170523,000000,41.32,42.66,41.13,42.63,2097809,0
+Z.US,D,20170524,000000,42.57,43.8,42.42,43.54,2151656,0
+Z.US,D,20170525,000000,43.92,43.92,43.13,43.23,1123244,0
+Z.US,D,20170526,000000,43.38,43.5,42.93,43.34,1141359,0
+Z.US,D,20170530,000000,43.41,43.64,43.08,43.49,973115,0
+Z.US,D,20170531,000000,43.52,43.78,42.86,43.52,1401857,0
+Z.US,D,20170601,000000,43.75,44.75,43.21,44.7,1338069,0
+Z.US,D,20170602,000000,44.39,45.31,44.36,45.06,713976,0
+Z.US,D,20170605,000000,44.97,45.15,44.66,44.73,574188,0
+Z.US,D,20170606,000000,44.66,45.85,44.41,45.21,1126964,0
+Z.US,D,20170607,000000,45.24,45.83,44.8,45.54,1181064,0
+Z.US,D,20170608,000000,45.25,45.71,44.52,45.5,1178671,0
+Z.US,D,20170609,000000,45.49,45.79,43.36,44.44,3936367,0
+Z.US,D,20170612,000000,43.68,44.63,43.1,44.44,1391896,0
+Z.US,D,20170613,000000,44.53,45.53,44.53,45.24,1799431,0
+Z.US,D,20170614,000000,45.68,46.059,45.075,45.76,1656891,0
+Z.US,D,20170615,000000,45.05,45.74,44.7399,45.57,1016013,0
+Z.US,D,20170616,000000,45.76,45.9499,45.17,45.65,870523,0
+Z.US,D,20170619,000000,45.75,46.86,45.725,46.76,1307452,0
+Z.US,D,20170620,000000,46.94,47.61,46.5,47.55,1611890,0
+Z.US,D,20170621,000000,47.74,49.08,47.64,48.48,2475317,0
+Z.US,D,20170622,000000,48.71,49.3,47.88,49.26,1374689,0
+Z.US,D,20170623,000000,49.26,51.12,49,51.04,2002085,0
+Z.US,D,20170626,000000,50.95,51.23,49.8301,50.32,2036258,0
+Z.US,D,20170627,000000,49.85,50.39,48.09,48.18,1995807,0
+Z.US,D,20170628,000000,48.67,48.93,47.86,48.72,1037845,0
+Z.US,D,20170629,000000,48.61,48.79,47.23,48.02,983172,0
+Z.US,D,20170630,000000,48.28,49.14,47.945,49.01,1105488,0
+Z.US,D,20170703,000000,49.36,49.36,48.395,48.88,801502,0
+Z.US,D,20170705,000000,48.94,49.3,48.17,48.72,996416,0
+Z.US,D,20170706,000000,48.23,48.37,47.17,47.29,1176615,0
+Z.US,D,20170707,000000,47.2,47.78,46.39,46.5,1734733,0
+Z.US,D,20170710,000000,46.56,46.94,46.12,46.15,1916616,0
+Z.US,D,20170711,000000,46.16,46.475,45.25,46.15,2091048,0
+Z.US,D,20170712,000000,46.32,46.55,43.61,44.32,4897268,0
+Z.US,D,20170713,000000,44.22,45.31,43.39,44.92,3111595,0
+Z.US,D,20170714,000000,45.83,47.5,45.67,46.52,3193102,0
+Z.US,D,20170717,000000,46.6,47.36,46.58,47.1,2638171,0
+Z.US,D,20170718,000000,46.92,47.01,46.04,46.52,1336964,0
+Z.US,D,20170719,000000,46.55,46.73,45.47,45.63,1487634,0
+Z.US,D,20170720,000000,45.96,45.98,44.43,44.55,1428472,0
+Z.US,D,20170721,000000,44.55,44.73,44.17,44.43,982331,0
+Z.US,D,20170724,000000,44.59,44.86,44.2,44.73,860530,0
+Z.US,D,20170725,000000,44.76,45.79,44.3,45.56,914861,0
+Z.US,D,20170726,000000,45.76,45.76,45.07,45.44,1001731,0
+Z.US,D,20170727,000000,45.62,46.01,44.2008,44.92,849983,0
+Z.US,D,20170728,000000,44.68,45.51,44.35,45.24,544354,0
+Z.US,D,20170731,000000,45.39,45.43,44.36,45.16,950395,0
+Z.US,D,20170801,000000,45.6,45.83,44.58,45.47,899067,0
+Z.US,D,20170802,000000,45.76,45.76,44.58,45.46,776126,0
+Z.US,D,20170803,000000,45.62,45.95,45.19,45.42,450966,0
+Z.US,D,20170804,000000,45.7488,45.86,45.04,45.24,883909,0
+Z.US,D,20170807,000000,45.51,47.8,45.51,47.5,1933591,0
+Z.US,D,20170808,000000,47.33,48.73,46.74,47.93,3415774,0
+Z.US,D,20170809,000000,45.03,45.25,42.99,43.59,5355544,0
+Z.US,D,20170810,000000,43.53,43.55,40.06,40.5,3976938,0
+Z.US,D,20170811,000000,40.48,42.25,40.423,40.97,1688789,0
+Z.US,D,20170814,000000,41.94,42,41.32,41.58,1095418,0
+Z.US,D,20170815,000000,41.65,42.12,40.77,40.85,1721891,0
+Z.US,D,20170816,000000,41.04,41.22,40.3,40.51,1408062,0
+Z.US,D,20170817,000000,40.23,40.415,38.81,38.99,1466684,0
+Z.US,D,20170818,000000,39.07,39.21,38.24,38.66,1061261,0
+Z.US,D,20170821,000000,38.69,38.89,38.17,38.62,1938649,0
+Z.US,D,20170822,000000,38.63,38.74,38.13,38.2,1083179,0
+Z.US,D,20170823,000000,37.84,38.46,37.84,38.32,1055120,0
+Z.US,D,20170824,000000,38.73,38.8465,38,38.49,1151145,0
+Z.US,D,20170825,000000,38.75,39.01,37.88,37.92,1068108,0
+Z.US,D,20170828,000000,38.02,38.36,37.69,38.21,563815,0
+Z.US,D,20170829,000000,37.82,39.6,37.76,39.44,1275531,0
+Z.US,D,20170830,000000,39.73,39.73,39,39.4,668841,0
+Z.US,D,20170831,000000,39.56,39.9199,39.2,39.62,710735,0
+Z.US,D,20170901,000000,39.82,39.95,39.41,39.67,888736,0
+Z.US,D,20170905,000000,39.66,39.78,38.6,39.04,453656,0
+Z.US,D,20170906,000000,39.21,39.29,38.48,38.8,552835,0
+Z.US,D,20170907,000000,38.79,39.22,38.45,38.84,542762,0
+Z.US,D,20170908,000000,38.72,38.79,37.68,37.8,828121,0
+Z.US,D,20170911,000000,38.24,39.17,38,39.11,780233,0
+Z.US,D,20170912,000000,39.41,40.945,38.8,40.61,1627680,0
+Z.US,D,20170913,000000,40.21,40.4571,38.13,39.05,3942863,0
+Z.US,D,20170914,000000,38.75,40.09,38.52,40,1340019,0
+Z.US,D,20170915,000000,39.8,40.64,39.58,40.34,1412825,0
+Z.US,D,20170918,000000,40.56,40.9811,40.3,40.77,910189,0
+Z.US,D,20170919,000000,40.96,40.96,39.83,40.02,3011192,0
+Z.US,D,20170920,000000,39.79,40.45,39.73,40.28,607308,0
+Z.US,D,20170921,000000,40.09,40.34,39.63,39.92,858090,0
+Z.US,D,20170922,000000,39.44,40.17,39.1,39.1,729045,0
+Z.US,D,20170925,000000,38.77,39.1699,38.25,39.11,2537617,0
+Z.US,D,20170926,000000,39.6,39.83,38.76,39.02,1186421,0
+Z.US,D,20170927,000000,39.33,39.91,39.08,39.18,797242,0
+Z.US,D,20170928,000000,39.16,40.04,38.92,39.62,1255819,0
+Z.US,D,20170929,000000,39.67,40.89,39.67,40.21,2187633,0
+Z.US,D,20171002,000000,40.21,40.77,39.9,40.6,877040,0
+Z.US,D,20171003,000000,40.8,41.09,40.43,40.96,1202246,0
+Z.US,D,20171004,000000,41.03,42.06,40.97,41.91,1236965,0
+Z.US,D,20171005,000000,41.75,42.05,41.04,41.69,1082253,0
+Z.US,D,20171006,000000,41.42,42.41,41.3,42.12,1124968,0
+Z.US,D,20171009,000000,42.31,42.98,42.08,42.13,927247,0
+Z.US,D,20171010,000000,42.28,42.47,41.73,41.87,563580,0
+Z.US,D,20171011,000000,42.06,42.19,41.37,41.41,809928,0
+Z.US,D,20171012,000000,41.4,42.065,41.23,41.71,774950,0
+Z.US,D,20171013,000000,41.99,42.07,41.44,41.55,827789,0
+Z.US,D,20171016,000000,41.5,41.71,41.08,41.14,687468,0
+Z.US,D,20171017,000000,41.12,41.66,41,41.62,948072,0
+Z.US,D,20171018,000000,41.82,41.94,40.98,41.02,492718,0
+Z.US,D,20171019,000000,40.96,41.23,40.51,41.19,443893,0
+Z.US,D,20171020,000000,41.2,41.51,41.09,41.25,519215,0
+Z.US,D,20171023,000000,41.2,41.49,40.68,40.93,561018,0
+Z.US,D,20171024,000000,41,41.4,40.77,41.1,457646,0
+Z.US,D,20171025,000000,40.98,41.21,40.23,40.6,591076,0
+Z.US,D,20171026,000000,40.79,41.61,40.28,41.43,674291,0
+Z.US,D,20171027,000000,41.44,41.8,40.74,41.14,992806,0
+Z.US,D,20171030,000000,41.13,41.41,40.75,40.88,827784,0
+Z.US,D,20171031,000000,41,41.375,40.46,41.28,1354803,0
+Z.US,D,20171101,000000,41.46,41.46,40.1,40.3,967342,0
+Z.US,D,20171102,000000,40.49,40.62,39.34,39.51,1257821,0
+Z.US,D,20171103,000000,39.65,40.53,39.16,40.48,1082441,0
+Z.US,D,20171106,000000,40.45,42.45,40.19,40.8,1185539,0
+Z.US,D,20171107,000000,40.81,40.81,39.5,39.97,1907040,0
+Z.US,D,20171108,000000,41.37,41.49,38.92,41.04,3207196,0
+Z.US,D,20171109,000000,40.75,41.88,39.79,40.38,1521251,0
+Z.US,D,20171110,000000,40.01,40.23,38.76,39.54,1413316,0
+Z.US,D,20171113,000000,39.22,39.61,38.95,39.12,873610,0
+Z.US,D,20171114,000000,38.79,39.64,38.79,39.07,592854,0
+Z.US,D,20171115,000000,38.78,39.97,38.63,39.87,1631037,0
+Z.US,D,20171116,000000,39.74,41.11,39.65,40.86,969203,0
+Z.US,D,20171117,000000,41.05,41.26,40.835,40.89,512134,0
+Z.US,D,20171120,000000,41.05,41.61,40.74,40.94,942832,0
+Z.US,D,20171121,000000,41,41.4217,40.74,41.36,1153491,0
+Z.US,D,20171122,000000,41.19,41.75,40.63,41.7,626863,0
+Z.US,D,20171124,000000,41.7,42.15,41.52,42.03,234667,0
+Z.US,D,20171127,000000,41.82,42.86,41.55,42.59,637937,0
+Z.US,D,20171128,000000,42.71,42.71,42.07,42.36,777948,0
+Z.US,D,20171129,000000,42.3,42.44,40.63,40.87,854054,0
+Z.US,D,20171130,000000,41.25,41.38,40.4925,41.04,906362,0
+Z.US,D,20171201,000000,40.93,41.01,39.78,40.81,681233,0
+Z.US,D,20171204,000000,41.22,41.51,39.86,39.99,662020,0
+Z.US,D,20171205,000000,39.91,40.42,39.84,40.33,537378,0
+Z.US,D,20171206,000000,40.23,41.32,40.09,40.81,623035,0
+Z.US,D,20171207,000000,40.75,41.73,40.75,41.13,809693,0
+Z.US,D,20171208,000000,41.4,41.72,40.13,40.18,651240,0
+Z.US,D,20171211,000000,40.27,41.22,40.27,40.85,675149,0
+Z.US,D,20171212,000000,40.84,41.04,40.34,40.52,432655,0
+Z.US,D,20171213,000000,40.64,41.88,40.54,41.75,739875,0
+Z.US,D,20171214,000000,41.93,41.99,40.7,40.72,531802,0
+Z.US,D,20171215,000000,40.71,41.7,40.7,41.23,702511,0
+Z.US,D,20171218,000000,41.74,41.87,41.13,41.79,501001,0
+Z.US,D,20171219,000000,41.78,43.43,41.5,43.22,753548,0
+Z.US,D,20171220,000000,43.3,43.36,42.37,43.07,621865,0
+Z.US,D,20171221,000000,43.08,43.09,42.17,42.37,760051,0
+Z.US,D,20171222,000000,42.46,42.72,42.2,42.31,428885,0
+Z.US,D,20171226,000000,42.21,42.88,41.831,42,419610,0
+Z.US,D,20171227,000000,42.11,42.2726,41.4,41.59,390535,0
+Z.US,D,20171228,000000,41.84,41.9,41.16,41.42,464710,0
+Z.US,D,20171229,000000,41.52,41.799,40.83,40.92,789935,0
+Z.US,D,20180102,000000,41.31,42.5,40.89,42.48,698234,0
+Z.US,D,20180103,000000,42.47,43.35,42.36,42.97,535942,0
+Z.US,D,20180104,000000,43.05,43.31,41.52,42.13,884741,0
+Z.US,D,20180105,000000,42.22,42.75,42.065,42.61,521429,0
+Z.US,D,20180108,000000,42.55,43.2762,42.4875,42.76,724846,0
+Z.US,D,20180109,000000,42.78,42.87,41.99,42.17,429437,0
+Z.US,D,20180110,000000,42.15,42.51,41.5,42.5,852136,0
+Z.US,D,20180111,000000,44,46.31,44,44.53,2264734,0
+Z.US,D,20180112,000000,44.59,45.33,44.3,44.53,1215503,0
+Z.US,D,20180116,000000,44.6,45.52,44.16,44.4,1030293,0
+Z.US,D,20180117,000000,44.89,44.9569,44.28,44.54,995100,0
+Z.US,D,20180118,000000,44.61,44.73,43.85,43.97,942894,0
+Z.US,D,20180119,000000,44.19,44.19,42.04,42.58,2121123,0
+Z.US,D,20180122,000000,42.43,43.14,42.2,42.93,983197,0
+Z.US,D,20180123,000000,42.87,43.78,42.67,43.72,999685,0
+Z.US,D,20180124,000000,43.67,44.28,43.51,43.72,698085,0
+Z.US,D,20180125,000000,44.07,44.27,43.35,44.2,836684,0
+Z.US,D,20180126,000000,44.57,46.13,44.57,46.04,1089806,0
+Z.US,D,20180129,000000,45.99,46.31,44.94,45.19,853218,0
+Z.US,D,20180130,000000,44.84,45.08,44.33,44.77,686814,0
+Z.US,D,20180131,000000,45.25,45.34,44.25,44.46,766069,0
+Z.US,D,20180201,000000,44.11,45.71,44.11,44.7,867423,0
+Z.US,D,20180202,000000,45,45.21,43.915,44.16,925441,0
+Z.US,D,20180205,000000,43.36,45.02,42.61,43.93,1847308,0
+Z.US,D,20180206,000000,42.68,44.2,42.68,43.51,1564296,0
+Z.US,D,20180207,000000,43.51,45.18,43.48,44.55,1275012,0
+Z.US,D,20180208,000000,44.93,47.2599,43.54,46.36,3518277,0
+Z.US,D,20180209,000000,43,46.8009,42.42,45.12,4306018,0
+Z.US,D,20180212,000000,45.03,45.48,43,44.27,1815355,0
+Z.US,D,20180213,000000,44.18,44.94,43.5,44.72,1415116,0
+Z.US,D,20180214,000000,44.55,47.12,44.39,46.97,1472059,0
+Z.US,D,20180215,000000,47,48.235,46.35,47.16,1556702,0
+Z.US,D,20180216,000000,46.79,47.51,46.34,46.85,1551543,0
+Z.US,D,20180220,000000,47.42,47.7499,47.42,47.42,947765,0
+Z.US,D,20180221,000000,47.26,48.485,46.42,47.57,1835532,0
+Z.US,D,20180222,000000,47.57,48.085,47.2,47.83,1170720,0
+Z.US,D,20180223,000000,47.42,47.585,46.24,46.68,1478963,0
+Z.US,D,20180226,000000,46.82,47.01,45.8,46.27,1135567,0
+Z.US,D,20180227,000000,46.41,47.61,46.33,46.79,1158746,0
+Z.US,D,20180228,000000,47.12,48.21,46.36,47.67,1448507,0
+Z.US,D,20180301,000000,47.53,48.18,47.43,47.96,1393733,0
+Z.US,D,20180302,000000,47.71,49.34,47.13,49.21,1414276,0
+Z.US,D,20180305,000000,48.91,51.52,48.76,51.48,2366827,0
+Z.US,D,20180306,000000,51.47,52.88,51.46,52.85,1700596,0
+Z.US,D,20180307,000000,52.5,54.2,52.33,53.95,1721669,0
+Z.US,D,20180308,000000,53.57,54.58,53.54,53.77,1166974,0
+Z.US,D,20180309,000000,54,55.3,53.94,55.19,1092483,0
+Z.US,D,20180312,000000,55,57.11,55,56.97,1636888,0
+Z.US,D,20180313,000000,57.1,57.915,56.9,57.24,1666855,0
+Z.US,D,20180314,000000,57.6,58.93,56.86,58.64,1286249,0
+Z.US,D,20180315,000000,59,59.99,57.9601,58.2,1702735,0
+Z.US,D,20180316,000000,58.33,58.76,57.36,58.61,1903543,0
+Z.US,D,20180319,000000,58.21,58.7,56.66,57.18,1313775,0
+Z.US,D,20180320,000000,57.32,57.69,56.39,57.37,1269139,0
+Z.US,D,20180321,000000,57.53,57.98,56.89,57.27,666112,0
+Z.US,D,20180322,000000,57.08,57.24,55.32,55.58,1448249,0
+Z.US,D,20180323,000000,55.37,56.46,54.13,54.22,1686075,0
+Z.US,D,20180326,000000,54.84,55.94,54.5,55.8,1092227,0
+Z.US,D,20180327,000000,55.96,56.19,53.55,53.7,1011124,0
+Z.US,D,20180328,000000,53.52,53.9,52.54,53.47,1100369,0
+Z.US,D,20180329,000000,53.41,54.36,52.13,53.8,1903219,0
+Z.US,D,20180402,000000,53.55,53.79,52.48,52.99,1727856,0
+Z.US,D,20180403,000000,53.13,54.39,53.13,53.52,2155793,0
+Z.US,D,20180404,000000,52.83,53.8,51.22,53.32,1457723,0
+Z.US,D,20180405,000000,53.88,54.17,52.83,52.94,1420586,0
+Z.US,D,20180406,000000,52.7,53.07,52.2,52.68,2119073,0
+Z.US,D,20180409,000000,53,53.37,51.62,51.74,998749,0
+Z.US,D,20180410,000000,52.38,54,52.25,53.55,2019643,0
+Z.US,D,20180411,000000,53.21,54.05,53.07,53.21,909075,0
+Z.US,D,20180412,000000,53.21,53.8,52.46,53.6,1352866,0
+Z.US,D,20180413,000000,48.84,50.4,48,50.1,13102884,0
+Z.US,D,20180416,000000,50.5,50.52,49.2,49.61,3072963,0
+Z.US,D,20180417,000000,49.77,51.02,49.23,49.65,2699938,0
+Z.US,D,20180418,000000,48.51,49.1908,47.78,48.81,2459728,0
+Z.US,D,20180419,000000,48.49,48.605,46.9,46.96,2311517,0
+Z.US,D,20180420,000000,47,47.97,46.68,47.18,1944127,0
+Z.US,D,20180423,000000,48.68,48.81,47.37,47.94,1936057,0
+Z.US,D,20180424,000000,48.09,48.94,47.44,47.68,1945842,0
+Z.US,D,20180425,000000,47.67,48.32,46.88,47.5,1501077,0
+Z.US,D,20180426,000000,47.54,48.03,47.27,47.31,993905,0
+Z.US,D,20180427,000000,47.61,47.61,46.25,47.26,1612630,0
+Z.US,D,20180430,000000,47.29,48.79,47.29,48.49,1631476,0
+Z.US,D,20180501,000000,48.49,49.78,48.49,49.72,2286379,0
+Z.US,D,20180502,000000,49.64,51.53,49.64,50.83,3053591,0
+Z.US,D,20180503,000000,50.53,51.61,50.27,51.51,2226324,0
+Z.US,D,20180504,000000,51.64,53.14,50.94,52.85,2336459,0
+Z.US,D,20180507,000000,52.92,56.02,52.92,55.91,4400785,0
+Z.US,D,20180508,000000,51.5,57.1,51.21,55.1,8119102,0
+Z.US,D,20180509,000000,55,56.78,54.6296,56.38,2486165,0
+Z.US,D,20180510,000000,56.54,57.22,54.81,55.33,2666994,0
+Z.US,D,20180511,000000,55.25,55.82,54.52,54.91,2436411,0
+Z.US,D,20180514,000000,55.18,55.8,54.4,54.65,1146820,0
+Z.US,D,20180515,000000,54.14,54.395,51.97,52.1,2548924,0
+Z.US,D,20180516,000000,51.99,53.58,51.79,53,1343154,0
+Z.US,D,20180517,000000,53.2,53.32,51.89,52.115,1489048,0
+Z.US,D,20180518,000000,52,52.15,51.01,51.67,1605926,0
+Z.US,D,20180521,000000,51.98,52.33,51.6,51.87,876416,0
+Z.US,D,20180522,000000,51.9,52.15,51.07,51.86,875017,0
+Z.US,D,20180523,000000,51.5,54.64,51.5,54.56,4137984,0
+Z.US,D,20180524,000000,54.58,56.53,54.46,56,4428147,0
+Z.US,D,20180525,000000,55.99,56.4,55.29,56.15,1946452,0
+Z.US,D,20180529,000000,55.89,56.3802,54.11,54.76,2049235,0
+Z.US,D,20180530,000000,55.19,58.26,54.9956,57.62,2643874,0
+Z.US,D,20180531,000000,57.6,59.4,57.55,58.33,2990688,0
+Z.US,D,20180601,000000,59.89,59.89,58.37,59.03,1677685,0
+Z.US,D,20180604,000000,59.64,60.22,58.55,59.33,1673605,0
+Z.US,D,20180605,000000,59.64,61.26,59.62,60.83,1518526,0
+Z.US,D,20180606,000000,61.09,62.34,61.09,62.21,1244606,0
+Z.US,D,20180607,000000,62.21,62.54,60.43,61.52,1244641,0
+Z.US,D,20180608,000000,61.33,62.67,61.11,62.43,1129321,0
+Z.US,D,20180611,000000,62.6,63.28,62.25,62.65,982923,0
+Z.US,D,20180612,000000,62.95,65.03,62.661,64.34,1800574,0
+Z.US,D,20180613,000000,64.34,65.48,63.81,63.99,1499178,0
+Z.US,D,20180614,000000,64.51,65.3,62.725,65.09,1735049,0
+Z.US,D,20180615,000000,65.09,65.7,64.395,65.57,1990722,0
+Z.US,D,20180618,000000,63.18,64.97,62.55,64.78,1777917,0
+Z.US,D,20180619,000000,63.98,65.11,62.73,63.08,1721115,0
+Z.US,D,20180620,000000,63.91,64.87,63.91,64.66,1176359,0
+Z.US,D,20180621,000000,64.76,65,61.78,61.84,1400314,0
+Z.US,D,20180622,000000,61.94,62.43,60.655,61.46,1791023,0
+Z.US,D,20180625,000000,61.7,61.95,59.49,60.75,1222549,0
+Z.US,D,20180626,000000,60.74,61.51,60.145,60.8,1244112,0
+Z.US,D,20180627,000000,60.91,61.8,60.42,60.7,1055078,0
+Z.US,D,20180628,000000,57.62,59.39,57.5,58.62,3923657,0
+Z.US,D,20180629,000000,58.85,59.37,57.05,59.06,6212793,0
+Z.US,D,20180702,000000,58.15,60.57,58.15,60.25,1816845,0
+Z.US,D,20180703,000000,60.68,61.11,59.66,60.29,518411,0
+Z.US,D,20180705,000000,60.28,61.02,59.59,60.8,1138810,0
+Z.US,D,20180706,000000,60.69,62.4,60.42,62.33,809165,0
+Z.US,D,20180709,000000,62.53,62.8999,60.69,61.67,1707557,0
+Z.US,D,20180710,000000,61.97,62.1099,60.61,60.94,812090,0
+Z.US,D,20180711,000000,60.32,61.96,59.2721,61.64,863106,0
+Z.US,D,20180712,000000,61.81,63.33,61.7401,63.06,931474,0
+Z.US,D,20180713,000000,63.06,63.44,62.03,62.81,1300931,0
+Z.US,D,20180716,000000,62.91,63.26,62.641,62.9,844029,0
+Z.US,D,20180717,000000,62.33,63.86,62.33,63.53,997979,0
+Z.US,D,20180718,000000,63.5,63.65,62.45,62.96,600161,0
+Z.US,D,20180719,000000,62.84,63.3602,62.6,62.92,514159,0
+Z.US,D,20180720,000000,63.08,63.335,61.86,61.96,771755,0
+Z.US,D,20180723,000000,62.03,63.08,61.95,62.97,540573,0
+Z.US,D,20180724,000000,61.63,63.19,60.48,60.8,1182568,0
+Z.US,D,20180725,000000,61.01,62.1,60.85,62.03,1285002,0
+Z.US,D,20180726,000000,61.33,62.33,60.3,61.98,1029717,0
+Z.US,D,20180727,000000,61.75,61.94,57.12,57.78,3046842,0
+Z.US,D,20180730,000000,57.7,57.77,55.45,55.72,2095108,0
+Z.US,D,20180731,000000,56.16,56.44,54.75,55.7,1717284,0
+Z.US,D,20180801,000000,56.1,57,54.95,56.68,1312735,0
+Z.US,D,20180802,000000,56.22,57.64,55.31,57.11,1516833,0
+Z.US,D,20180803,000000,57.35,57.7399,56.25,57.57,1134974,0
+Z.US,D,20180806,000000,57.53,58.75,56.93,58.15,3748840,0
+Z.US,D,20180807,000000,48.94,49.98,47.83,49.56,18720365,0
+Z.US,D,20180808,000000,50.04,51.58,49.655,50.95,4602986,0
+Z.US,D,20180809,000000,51.11,51.49,49.45,50.95,3574935,0
+Z.US,D,20180810,000000,50.16,50.385,48.46,48.98,3819790,0
+Z.US,D,20180813,000000,49.04,49.122,47.23,47.34,3028928,0
+Z.US,D,20180814,000000,47.73,48.19,46.74,48,1639726,0
+Z.US,D,20180815,000000,47.47,48.36,46.28,46.7,2299925,0
+Z.US,D,20180816,000000,47.24,47.59,46.54,46.63,2051670,0
+Z.US,D,20180817,000000,46.73,46.73,45.51,46.27,1476120,0
+Z.US,D,20180820,000000,46.13,48.4,46,47.98,1933944,0
+Z.US,D,20180821,000000,48.01,48.95,48.01,48.47,2332260,0
+Z.US,D,20180822,000000,48.24,49.1,47.81,47.9,1298648,0
+Z.US,D,20180823,000000,47.72,48.5,47.37,47.47,1018628,0
+Z.US,D,20180824,000000,47.47,47.9,46.92,46.97,1709715,0
+Z.US,D,20180827,000000,47.18,48.01,47.16,47.74,1275733,0
+Z.US,D,20180828,000000,48,48.46,47.27,47.93,910678,0
+Z.US,D,20180829,000000,47.85,48.055,47.75,47.99,1071410,0
+Z.US,D,20180830,000000,48,48.66,47.87,48.22,1179976,0
+Z.US,D,20180831,000000,48.26,48.82,47.6,48.65,3708971,0
+Z.US,D,20180904,000000,48.55,48.9,47.56,47.69,1447312,0
+Z.US,D,20180905,000000,47.82,48.27,46.91,47.68,1443245,0
+Z.US,D,20180906,000000,47.68,47.98,43.87,44.63,3174293,0
+Z.US,D,20180907,000000,44.58,46.115,44.52,44.92,2634587,0
+Z.US,D,20180910,000000,45,46.2,44.6,46.11,1355796,0
+Z.US,D,20180911,000000,46.05,47.37,45.94,47.12,1022757,0
+Z.US,D,20180912,000000,47.1,47.6055,45.68,47.53,1062610,0
+Z.US,D,20180913,000000,47.99,48.245,46.31,46.6,1305458,0
+Z.US,D,20180914,000000,46.9,48.03,46.23,46.54,1492904,0
+Z.US,D,20180917,000000,46.32,46.32,43.97,44.25,2331529,0
+Z.US,D,20180918,000000,44.32,45.37,44.2,44.64,1878196,0
+Z.US,D,20180919,000000,44.26,44.88,43.35,44.11,1342265,0
+Z.US,D,20180920,000000,44.62,44.89,43.5,44.67,2212284,0
+Z.US,D,20180921,000000,45.42,45.5,42.54,42.81,4455121,0
+Z.US,D,20180924,000000,42.71,43.17,41.749,43.015,2046636,0
+Z.US,D,20180925,000000,43.19,44.56,42.91,43.72,1585076,0
+Z.US,D,20180926,000000,43.86,44.81,42.24,42.48,2438731,0
+Z.US,D,20180927,000000,42.53,43.255,42.5,43.21,1093696,0
+Z.US,D,20180928,000000,43.06,44.29,42.76,44.25,1586967,0
+Z.US,D,20181001,000000,44.33,44.56,42.1,42.3,2417737,0
+Z.US,D,20181002,000000,42.07,42.6,41.985,42.26,1348638,0
+Z.US,D,20181003,000000,42.25,42.61,40.81,42.6,2254466,0
+Z.US,D,20181004,000000,42.5,43.12,41.2496,42.61,2001758,0
+Z.US,D,20181005,000000,42.62,43.47,41.06,41.82,2435591,0
+Z.US,D,20181008,000000,41.48,41.9,40.28,40.91,1612715,0
+Z.US,D,20181009,000000,40.7,41.185,39.31,39.45,2149877,0
+Z.US,D,20181010,000000,39.16,39.21,37.35,38.34,3797232,0
+Z.US,D,20181011,000000,38,39.59,37.86,38.16,2816104,0
+Z.US,D,20181012,000000,39.27,39.52,37.97,38.56,2744743,0
+Z.US,D,20181015,000000,38.56,39.122,38,38.94,1248595,0
+Z.US,D,20181016,000000,39.24,41.74,39.02,41.31,2329102,0
+Z.US,D,20181017,000000,41.48,41.8,40.29,41.5,1447826,0
+Z.US,D,20181018,000000,41.27,41.94,39.71,40.15,2698117,0
+Z.US,D,20181019,000000,40.7,41.01,38.84,39.22,1713063,0
+Z.US,D,20181022,000000,39.14,40.35,39.11,40.02,1809624,0
+Z.US,D,20181023,000000,39.2,40.91,37.81,40.6,1715578,0
+Z.US,D,20181024,000000,40.15,41.59,39,39.29,2156549,0
+Z.US,D,20181025,000000,39.87,41.83,39.61,41.655,1841070,0
+Z.US,D,20181026,000000,40.44,40.88,38.13,38.3,2786582,0
+Z.US,D,20181029,000000,39.14,39.55,36.52,37.06,2849786,0
+Z.US,D,20181030,000000,37,39.46,36.81,39.26,2906882,0
+Z.US,D,20181031,000000,40.12,41.69,39.79,40.26,2848968,0
+Z.US,D,20181101,000000,40.15,42.09,40.13,41.94,2253370,0
+Z.US,D,20181102,000000,41.41,42.85,41.13,41.58,2125081,0
+Z.US,D,20181105,000000,41.24,41.2454,39.11,40.45,2823520,0
+Z.US,D,20181106,000000,40.74,41.93,40.43,41.04,4032240,0
+Z.US,D,20181107,000000,32.76,33,29.98,29.99,21847325,0
+Z.US,D,20181108,000000,30.12,30.92,29,29.41,10523940,0
+Z.US,D,20181109,000000,28.98,30.82,28.85,30.25,4361233,0
+Z.US,D,20181112,000000,30.15,31.74,29.88,31.04,4796883,0
+Z.US,D,20181113,000000,31.39,31.89,30.44,30.46,3194222,0
+Z.US,D,20181114,000000,30.81,31.031,28.36,28.41,4254833,0
+Z.US,D,20181115,000000,28.49,28.64,27,28.05,5033570,0
+Z.US,D,20181116,000000,28.05,29.275,27.66,28.91,2758803,0
+Z.US,D,20181119,000000,28.74,29.05,27.06,27.16,3674523,0
+Z.US,D,20181120,000000,26.57,28.4,26.38,28.23,4973347,0
+Z.US,D,20181121,000000,29.18,29.8,27.92,29.18,6106086,0
+Z.US,D,20181123,000000,28.97,29.72,28.97,29.39,1201098,0
+Z.US,D,20181126,000000,30,32.96,30,32.89,8521553,0
+Z.US,D,20181127,000000,32.59,33.9,31.81,33.47,5532965,0
+Z.US,D,20181128,000000,33.71,35.33,33.31,35.15,5175336,0
+Z.US,D,20181129,000000,36.06,37.2,35.16,36.8,4511499,0
+Z.US,D,20181130,000000,36.4,37.47,36.03,36.55,4309247,0
+Z.US,D,20181203,000000,37.55,37.75,35.55,37.02,3365186,0
+Z.US,D,20181204,000000,36.57,37.5,35.18,35.84,2684672,0
+Z.US,D,20181206,000000,35.48,37.04,34.17,37.02,3326660,0
+Z.US,D,20181207,000000,36.8,37.9969,35.34,36.1,2966383,0
+Z.US,D,20181210,000000,36.05,37.45,35.55,36.1,2620339,0
+Z.US,D,20181211,000000,36.83,37.32,35.93,36.01,1893042,0
+Z.US,D,20181212,000000,36.64,37.2307,34.96,35.03,3001901,0
+Z.US,D,20181213,000000,35.15,35.2978,32.12,32.84,4090178,0
+Z.US,D,20181214,000000,32.62,33.11,32,32.38,2632024,0
+Z.US,D,20181217,000000,32.13,32.42,30.8399,30.99,3452710,0
+Z.US,D,20181218,000000,31.12,31.62,30.46,30.83,2832526,0
+Z.US,D,20181219,000000,30.58,31.95,30.08,30.29,2640724,0
+Z.US,D,20181220,000000,30.14,30.365,27.95,29.09,2921670,0
+Z.US,D,20181221,000000,29.16,29.85,27.935,28.22,2589251,0
+Z.US,D,20181224,000000,27.9,29.34,27.7123,28.32,1028757,0
+Z.US,D,20181226,000000,28.53,30.87,28.53,30.82,1407007,0
+Z.US,D,20181227,000000,30.4,32.1415,30.4,32.1,2510962,0
+Z.US,D,20181228,000000,32.19,32.53,30.85,31.51,1541635,0
+Z.US,D,20181231,000000,31.63,32.07,30.83,31.58,1882430,0
+Z.US,D,20190102,000000,30.89,31.8,30.16,30.35,3321385,0
+Z.US,D,20190103,000000,30.35,30.795,29.26,29.92,4542050,0
+Z.US,D,20190104,000000,30.41,30.99,30.23,30.8,2395727,0
+Z.US,D,20190107,000000,30.93,31.71,30.44,30.85,2341992,0
+Z.US,D,20190108,000000,31.06,31.8,29.94,31.76,1900619,0
+Z.US,D,20190109,000000,31.7,32.955,31.23,32.5,2161554,0
+Z.US,D,20190110,000000,32.37,34.09,31.63,33.89,2865855,0
+Z.US,D,20190111,000000,33.73,34.92,33.28,34.33,2459377,0
+Z.US,D,20190114,000000,33.8,34.22,33.24,33.45,1198559,0
+Z.US,D,20190115,000000,33.69,34.24,33.2,33.45,1543049,0
+Z.US,D,20190116,000000,33.47,34.09,32.97,33.56,1464901,0
+Z.US,D,20190117,000000,33.52,33.925,33.06,33.55,1716357,0
+Z.US,D,20190118,000000,33.65,34.72,33.51,34,1982800,0
+Z.US,D,20190122,000000,33.57,33.9,31.26,31.43,2042716,0
+Z.US,D,20190123,000000,31.72,31.9162,30.3,30.84,2072875,0
+Z.US,D,20190124,000000,30.93,31.24,30.56,31.13,1880398,0
+Z.US,D,20190125,000000,31.42,32.73,31.205,32.55,2469541,0
+Z.US,D,20190128,000000,32,32.94,31.27,32.68,1393887,0
+Z.US,D,20190129,000000,32.45,33.29,32.32,32.95,1488975,0
+Z.US,D,20190130,000000,33.3,34.17,32.62,33.6,1858282,0
+Z.US,D,20190131,000000,33.73,35.305,33.717,35.09,3693724,0
+Z.US,D,20190201,000000,35.12,35.36,34.065,34.24,2008376,0
+Z.US,D,20190204,000000,34.41,34.56,33.83,33.9,1558429,0
+Z.US,D,20190205,000000,33.89,34.86,33.89,34.71,1747234,0
+Z.US,D,20190206,000000,34.61,34.92,33.73,34.08,1968390,0
+Z.US,D,20190207,000000,33.57,34.335,32.66,34.26,2796856,0
+Z.US,D,20190208,000000,34,35.66,33.95,35.44,2647105,0
+Z.US,D,20190211,000000,35.49,35.92,34.02,34.29,1888931,0
+Z.US,D,20190212,000000,34.65,36.43,34.47,35.99,2833813,0
+Z.US,D,20190213,000000,36.04,36.4212,35.685,35.79,1358137,0
+Z.US,D,20190214,000000,35.76,36.68,35.53,35.97,1980524,0
+Z.US,D,20190215,000000,36.62,37.435,36.2,37.18,3201489,0
+Z.US,D,20190219,000000,37.03,37.16,36.11,36.23,3152369,0
+Z.US,D,20190220,000000,36.14,37.39,34.79,34.83,5134899,0
+Z.US,D,20190221,000000,34.95,35.47,33.68,35.04,6685062,0
+Z.US,D,20190222,000000,37.97,44.39,37.21,44.28,22935258,0
+Z.US,D,20190225,000000,43.8,45.29,43,43.65,8860432,0
+Z.US,D,20190226,000000,43.13,43.66,41.02,42.16,5186427,0
+Z.US,D,20190227,000000,41.21,42.61,40.31,41.7,4208795,0
+Z.US,D,20190228,000000,41.81,42.54,41.39,41.8,2709131,0
+Z.US,D,20190301,000000,41.99,42.305,39.59,40.36,3572302,0
+Z.US,D,20190304,000000,40.67,40.67,39.4,39.95,2615491,0
+Z.US,D,20190305,000000,39.92,39.92,38.74,39.59,1867342,0
+Z.US,D,20190306,000000,39.6,39.6488,37.76,38.36,1890225,0
+Z.US,D,20190307,000000,38.37,38.37,37.24,37.54,4404063,0
+Z.US,D,20190308,000000,37.08,38.64,36.97,38.39,2804496,0
+Z.US,D,20190311,000000,38.61,40.64,38.51,40.1,2769639,0
+Z.US,D,20190312,000000,40.33,40.4,39.03,39.76,2712184,0
+Z.US,D,20190313,000000,39.87,39.87,39.14,39.46,1515615,0
+Z.US,D,20190314,000000,39.39,39.39,37.99,38.1,1815665,0
+Z.US,D,20190315,000000,36.78,37.85,36.6988,37.7,4589758,0
+Z.US,D,20190318,000000,37.8,38.045,37.3,37.82,1904756,0
+Z.US,D,20190319,000000,37.82,38.23,37.39,37.6,2257641,0
+Z.US,D,20190320,000000,38.01,38.07,35.46,35.62,3390932,0
+Z.US,D,20190321,000000,35.58,36.25,35.05,36.22,1681701,0
+Z.US,D,20190322,000000,35.93,36.86,35.6,35.71,2282402,0
+Z.US,D,20190325,000000,35.44,36.37,35.04,35.86,1648531,0
+Z.US,D,20190326,000000,36.06,36.51,34.98,35.43,2164427,0
+Z.US,D,20190327,000000,35.73,36.66,35.02,35.27,3348036,0
+Z.US,D,20190328,000000,35.31,35.6284,34.18,34.26,2423534,0
+Z.US,D,20190329,000000,34.67,35.1495,33.805,34.74,2981152,0
+Z.US,D,20190401,000000,35.04,35.59,34.85,35.31,1432520,0
+Z.US,D,20190402,000000,35.36,36.38,34.82,36.18,2314155,0
+Z.US,D,20190403,000000,36.29,37.97,36.23,37.19,3891526,0
+Z.US,D,20190404,000000,37.38,37.56,36.43,37.13,1966854,0
+Z.US,D,20190405,000000,37.35,37.74,36.94,37.27,1546095,0
+Z.US,D,20190408,000000,38.56,38.94,37.45,37.59,3486597,0
+Z.US,D,20190409,000000,37.56,37.82,36.95,37.18,1780895,0
+Z.US,D,20190410,000000,36.87,37.45,36.75,37.08,1160421,0
+Z.US,D,20190411,000000,36.98,37.36,36.34,37.1,2042001,0
+Z.US,D,20190412,000000,37.41,37.7,37.06,37.42,1440732,0
+Z.US,D,20190415,000000,37.24,37.83,37.23,37.47,1807950,0
+Z.US,D,20190416,000000,37.59,38.41,37.5287,38.17,1339555,0
+Z.US,D,20190417,000000,38.24,38.36,36.79,36.98,1502072,0
+Z.US,D,20190418,000000,36.83,37.01,35.85,36.28,1744093,0
+Z.US,D,20190422,000000,36.2,36.24,34.87,34.92,2664010,0
+Z.US,D,20190423,000000,35.08,36.42,34.97,35.67,2409957,0
+Z.US,D,20190424,000000,35.59,35.86,34.14,34.57,3412174,0
+Z.US,D,20190425,000000,34.82,34.82,33.67,34.11,2057158,0
+Z.US,D,20190426,000000,34.17,34.35,33.73,34.25,1566565,0
+Z.US,D,20190429,000000,34.13,34.58,33.75,33.93,3169612,0
+Z.US,D,20190430,000000,33.83,33.98,32.85,33.4,6857307,0
+Z.US,D,20190501,000000,33.55,33.63,32.48,32.49,2405349,0
+Z.US,D,20190502,000000,32.5,32.81,31.745,32.33,3540391,0
+Z.US,D,20190503,000000,32.51,33.94,32.27,33.85,2963880,0
+Z.US,D,20190506,000000,32.92,35.23,32.64,34.43,3928551,0
+Z.US,D,20190507,000000,33.92,34.44,33.32,33.81,2436931,0
+Z.US,D,20190508,000000,33.62,35.17,33.55,34.85,3436268,0
+Z.US,D,20190509,000000,34.31,35,33.67,34.27,6330247,0
+Z.US,D,20190510,000000,38.8,39.8,35.08,36,20064578,0
+Z.US,D,20190513,000000,35.13,36.88,34.55,35.86,4680805,0
+Z.US,D,20190514,000000,36.24,37.64,35.75,36.9,3905477,0
+Z.US,D,20190515,000000,37.33,39.09,37.12,38.56,4816813,0
+Z.US,D,20190516,000000,38.27,39.845,38.21,39.13,5154643,0
+Z.US,D,20190517,000000,38.66,40.79,38.6,40.25,3828249,0
+Z.US,D,20190520,000000,39.66,41.32,39.45,40.37,3450267,0
+Z.US,D,20190521,000000,40.57,41.9669,40.57,41.61,3027820,0
+Z.US,D,20190522,000000,41.38,42.6,41.38,42.25,4778363,0
+Z.US,D,20190523,000000,41.83,42.12,40.51,41.51,4995658,0
+Z.US,D,20190524,000000,42,42.35,41.56,41.86,3505096,0
+Z.US,D,20190528,000000,42.05,42.53,41.64,41.68,3295773,0
+Z.US,D,20190529,000000,42.84,43.1,41.84,42.53,2915767,0
+Z.US,D,20190530,000000,42.65,44.09,42.65,43.7,3300992,0
+Z.US,D,20190531,000000,43.03,43.65,42.855,43.02,3076216,0
+Z.US,D,20190603,000000,42.72,43.32,41.63,42.08,3837159,0
+Z.US,D,20190604,000000,42.31,44.39,42.31,44.36,3475348,0
+Z.US,D,20190605,000000,44.48,46.47,43.81,46.31,4059897,0
+Z.US,D,20190606,000000,46.19,47.27,46.1,47.14,2641746,0
+Z.US,D,20190607,000000,47.39,48.67,46.31,46.54,1988252,0
+Z.US,D,20190610,000000,46.95,47.42,45.84,46.09,2602101,0
+Z.US,D,20190611,000000,46.94,46.94,45.25,45.75,2487485,0
+Z.US,D,20190612,000000,45.67,46.13,44.07,44.84,2319576,0
+Z.US,D,20190613,000000,44.82,46.5,44.58,45.98,2567660,0
+Z.US,D,20190614,000000,45.99,46.49,44.88,45.39,2032593,0
+Z.US,D,20190617,000000,45.72,46.25,45.29,46.11,1267832,0
+Z.US,D,20190618,000000,46.52,47.04,46.03,46.46,2771404,0
+Z.US,D,20190619,000000,46.5,46.74,44.7199,45.41,3343004,0
+Z.US,D,20190620,000000,46.29,46.93,46.01,46.76,3436231,0
+Z.US,D,20190621,000000,46.41,46.88,45.295,45.31,2264753,0
+Z.US,D,20190624,000000,45.29,46.25,44.92,46.01,2278892,0
+Z.US,D,20190625,000000,46.05,46.06,42.87,43.02,2399198,0
+Z.US,D,20190626,000000,43.24,44.16,42.97,43.91,2447983,0
+Z.US,D,20190627,000000,43.95,44.88,43.68,44.85,1844019,0
+Z.US,D,20190628,000000,44.95,46.68,44.8612,46.39,4080424,0
+Z.US,D,20190701,000000,46.95,47.78,46.67,47.58,2938720,0
+Z.US,D,20190702,000000,47.44,48.13,47.1611,47.9,1808860,0
+Z.US,D,20190703,000000,48.06,48.47,47.63,48.27,852450,0
+Z.US,D,20190705,000000,47.87,48.5451,46.6916,48.42,2224055,0
+Z.US,D,20190708,000000,48.26,48.9066,47.5601,48.84,1791099,0
+Z.US,D,20190709,000000,48.5,49.94,48.5,49.83,2915896,0
+Z.US,D,20190710,000000,50.22,51.465,50.11,51.35,3021527,0
+Z.US,D,20190711,000000,51.2,51.2,48.83,49.01,3147555,0
+Z.US,D,20190712,000000,49.41,50.25,49.01,50.16,2244083,0
+Z.US,D,20190715,000000,50.74,50.74,49.02,49.36,1218574,0
+Z.US,D,20190716,000000,48.97,49.23,48.34,48.85,1737595,0
+Z.US,D,20190717,000000,49.02,49.04,48.06,48.12,1694724,0
+Z.US,D,20190718,000000,48.23,48.5,47.18,48.2,1831677,0
+Z.US,D,20190719,000000,49.29,49.4,46.94,47.06,2042812,0
+Z.US,D,20190722,000000,47.1,47.82,46.88,47.4,2067839,0
+Z.US,D,20190723,000000,45.95,49.79,45.5578,49.63,4384616,0
+Z.US,D,20190724,000000,49.29,49.85,48.175,48.96,1445805,0
+Z.US,D,20190725,000000,48.67,49.19,48.22,49.07,1081639,0
+Z.US,D,20190726,000000,49.59,49.86,48.93,49.19,1179496,0
+Z.US,D,20190729,000000,49.4,49.47,48.82,49.4,831707,0
+Z.US,D,20190730,000000,48.61,49.17,48.04,48.9,2446852,0
+Z.US,D,20190731,000000,48.9,50.18,48.66,49.96,2326069,0
+Z.US,D,20190801,000000,50,50.86,49.17,49.7,2124320,0
+Z.US,D,20190802,000000,49.04,49.37,47.41,49.16,2007592,0
+Z.US,D,20190805,000000,48.1,48.2,46.245,47.08,1866333,0
+Z.US,D,20190806,000000,47.35,49.95,47.35,49.56,3325597,0
+Z.US,D,20190807,000000,48.82,50.835,48.5,49.75,3904353,0
+Z.US,D,20190808,000000,42.63,44.13,39.6501,42.14,14985484,0
+Z.US,D,20190809,000000,41.72,42.08,39,39.54,5733153,0
+Z.US,D,20190812,000000,38.83,39.36,36.94,37.09,3950682,0
+Z.US,D,20190813,000000,37.19,38.05,36.51,36.77,3190292,0
+Z.US,D,20190814,000000,36.1,36.1,34.745,34.82,3712525,0
+Z.US,D,20190815,000000,34.95,35.15,33.42,34.45,3307149,0
+Z.US,D,20190816,000000,34.58,36.04,34.55,35.94,2950710,0
+Z.US,D,20190819,000000,36.36,36.49,34.97,36.01,1979822,0
+Z.US,D,20190820,000000,35.81,35.98,35.04,35.11,1999635,0
+Z.US,D,20190821,000000,35.45,35.59,35.02,35.53,1395100,0
+Z.US,D,20190822,000000,35.56,35.89,35.1,35.42,1469418,0
+Z.US,D,20190823,000000,35,35.42,34.315,34.51,1442853,0
+Z.US,D,20190826,000000,34.9,34.91,33.34,33.62,2781945,0
+Z.US,D,20190827,000000,34,34.25,32.45,32.78,4875455,0
+Z.US,D,20190828,000000,32.52,33.17,32.01,32.97,1814836,0
+Z.US,D,20190829,000000,33.51,34.25,32.76,33.9,2273814,0
+Z.US,D,20190830,000000,33.92,34.44,33.6,34.43,1262847,0
+Z.US,D,20190903,000000,33.89,34.3195,32.95,32.99,1801531,0
+Z.US,D,20190904,000000,32.15,32.9,30.855,32.23,5895735,0
+Z.US,D,20190905,000000,31.91,32.32,31.57,31.99,6770537,0
+Z.US,D,20190906,000000,32,32.14,31.41,31.45,2860389,0
+Z.US,D,20190909,000000,31.45,31.57,30.36,30.85,3754349,0
+Z.US,D,20190910,000000,30.79,32.78,30.52,32.67,5068323,0
+Z.US,D,20190911,000000,32.78,33.33,32.15,32.82,3674431,0
+Z.US,D,20190912,000000,32.95,33.45,31.56,31.96,2650764,0
+Z.US,D,20190913,000000,32.27,32.56,31.6,31.93,2031490,0
+Z.US,D,20190916,000000,31.72,32.49,31.43,32.32,1469843,0
+Z.US,D,20190917,000000,32.35,32.43,31.66,32.21,2331282,0
+Z.US,D,20190918,000000,32.26,32.45,30.61,31.09,3163739,0
+Z.US,D,20190919,000000,31.13,31.4,30.625,30.74,1580521,0
+Z.US,D,20190920,000000,30.69,31.05,30.21,30.4,2823921,0
+Z.US,D,20190923,000000,30.21,30.54,29.8,30.19,3141486,0
+Z.US,D,20190924,000000,30.32,30.46,29.13,29.37,2745021,0
+Z.US,D,20190925,000000,29.6,30.46,29.32,30.32,3921000,0
+Z.US,D,20190926,000000,30.18,30.22,29.53,29.815,2832274,0
+Z.US,D,20190927,000000,30.13,30.47,29.38,29.53,3053690,0
+Z.US,D,20190930,000000,29.76,29.93,29.26,29.82,1782347,0
+Z.US,D,20191001,000000,29.92,30.33,29.37,29.8,3073765,0
+Z.US,D,20191002,000000,29.55,29.57,28.77,28.97,2989198,0
+Z.US,D,20191003,000000,28.92,29.43,28.465,29.4,1959800,0
+Z.US,D,20191004,000000,29.55,30.2,29.32,30.105,3154138,0
+Z.US,D,20191007,000000,29.9819,30.64,29.3,30.47,2607714,0
+Z.US,D,20191008,000000,30.11,30.13,28.85,28.86,2783483,0
+Z.US,D,20191009,000000,29.19,30.1,29.03,29.44,3741362,0
+Z.US,D,20191010,000000,29.41,29.86,28.54,28.77,3793924,0
+Z.US,D,20191011,000000,29.14,30.13,29.06,29.43,3973561,0
+Z.US,D,20191014,000000,29.43,30.21,28.87,30.12,3005351,0
+Z.US,D,20191015,000000,29.98,31.38,29.63,31.18,4032633,0
+Z.US,D,20191016,000000,31.01,31.53,30.93,31.27,3071234,0
+Z.US,D,20191017,000000,31.39,32.78,31.2501,32.1,3631989,0
+Z.US,D,20191018,000000,32.1,32.52,31.7,32.04,3055566,0
+Z.US,D,20191021,000000,32.27,33.5,32.12,33.32,3847512,0
+Z.US,D,20191022,000000,33.4,33.53,32.75,32.97,3594128,0
+Z.US,D,20191023,000000,32.89,33.35,32.62,33.28,2435243,0
+Z.US,D,20191024,000000,33.45,33.6,32.6,33.53,2196899,0
+Z.US,D,20191025,000000,33.63,34.39,33.41,34.37,1898634,0
+Z.US,D,20191028,000000,34.5,35.31,34.16,34.97,2337742,0
+Z.US,D,20191029,000000,34.65,34.7554,33.585,33.8,2544235,0
+Z.US,D,20191030,000000,33.8,34.005,33.08,33.18,1709958,0
+Z.US,D,20191031,000000,33.04,33.0863,32.355,32.57,2682317,0
+Z.US,D,20191101,000000,32.83,33.9,32.62,33.69,2096563,0
+Z.US,D,20191104,000000,33.9,34.095,33.32,33.98,1453237,0
+Z.US,D,20191105,000000,34.07,34.33,33.09,33.36,1908348,0
+Z.US,D,20191106,000000,33.28,34.02,33.05,33.63,2076757,0
+Z.US,D,20191107,000000,33.8,34.62,33.37,33.44,6116548,0
+Z.US,D,20191108,000000,37.71,38.7,36.09,37.55,10244388,0
+Z.US,D,20191111,000000,37.39,38.95,36.865,38.63,3930846,0
+Z.US,D,20191112,000000,38.38,38.56,37.41,37.83,3673044,0
+Z.US,D,20191113,000000,37.58,38.39,37.38,38.15,2289176,0
+Z.US,D,20191114,000000,38.22,39.14,38.0495,38.955,2553205,0
+Z.US,D,20191115,000000,39,39.6901,38.66,39.68,2290976,0
+Z.US,D,20191118,000000,39.62,40.1,39.15,39.95,1817379,0
+Z.US,D,20191119,000000,39.65,39.83,37.69,37.79,2382457,0
+Z.US,D,20191120,000000,37.57,38.98,37.3659,38.88,2718229,0
+Z.US,D,20191121,000000,38.99,39.91,38.63,39.79,3363152,0
+Z.US,D,20191122,000000,39.95,41.29,39.8,41.1,3686263,0
+Z.US,D,20191125,000000,41.15,41.265,40.5,40.89,2736790,0
+Z.US,D,20191126,000000,40.77,41.36,40.15,40.19,2285838,0
+Z.US,D,20191127,000000,40.16,40.48,38.69,38.995,2273825,0
+Z.US,D,20191129,000000,38.95,39.31,38.72,39.15,933620,0
+Z.US,D,20191202,000000,39.24,39.99,38.29,39.86,3098151,0
+Z.US,D,20191203,000000,39.35,40.45,39.14,40.18,2308555,0
+Z.US,D,20191204,000000,40.08,41.15,39.995,40.57,2621147,0
+Z.US,D,20191205,000000,40.51,41.09,40.5,41.05,1603209,0
+Z.US,D,20191206,000000,41.35,41.85,40.61,41.07,4778822,0
+Z.US,D,20191209,000000,40.91,41.43,40.43,40.77,3995876,0
+Z.US,D,20191210,000000,40.83,41.595,40.03,41.52,3960368,0
+Z.US,D,20191211,000000,41.72,43.12,41.57,42.74,3506476,0
+Z.US,D,20191212,000000,42.7,43.3,42.06,42.54,2460174,0
+Z.US,D,20191213,000000,42.39,42.69,41.34,42.27,3202120,0
+Z.US,D,20191216,000000,42.66,43.49,42.3102,43,3147633,0
+Z.US,D,20191217,000000,42.76,43.46,42.5,43.29,1814584,0
+Z.US,D,20191218,000000,43.3,44.58,43.18,44.26,5304191,0
+Z.US,D,20191219,000000,44.66,45.25,44.37,44.94,1788548,0
+Z.US,D,20191220,000000,45.01,45.315,43.74,43.93,2106897,0
+Z.US,D,20191223,000000,44.04,44.73,43.82,44.4,1708004,0
+Z.US,D,20191224,000000,44.46,45.17,44.46,44.99,2200204,0
+Z.US,D,20191226,000000,45.23,45.94,45.1445,45.56,990400,0
+Z.US,D,20191227,000000,45.59,46.255,45.25,46.1,1478037,0
+Z.US,D,20191230,000000,46.13,46.18,45.13,45.63,1512987,0
+Z.US,D,20191231,000000,45.53,46.04,44.45,45.94,1530687,0
+Z.US,D,20200102,000000,46.26,46.46,44.89,45.21,2183447,0
+Z.US,D,20200103,000000,44.72,45.625,44.31,44.72,2143934,0
+Z.US,D,20200106,000000,44.28,44.92,44.07,44.64,2514695,0
+Z.US,D,20200107,000000,44.79,46.12,44.72,45.77,2178044,0
+Z.US,D,20200108,000000,45.77,46.4,45.53,45.77,2738961,0
+Z.US,D,20200109,000000,46.19,46.37,45.36,45.78,1792018,0
+Z.US,D,20200110,000000,45.98,46.07,45.28,45.59,1409621,0
+Z.US,D,20200113,000000,45.68,46.865,45.6,46.58,1800952,0
+Z.US,D,20200114,000000,46.26,47.36,46.11,47.07,2837955,0
+Z.US,D,20200115,000000,47.08,47.92,46.58,46.68,2434917,0
+Z.US,D,20200116,000000,47.64,48.105,47,47.18,4476934,0
+Z.US,D,20200117,000000,47.26,48.01,47.02,47.96,3008477,0
+Z.US,D,20200121,000000,47.78,48.49,47.58,48.15,1671834,0
+Z.US,D,20200122,000000,48.2,48.84,47.93,48.09,1498948,0
+Z.US,D,20200123,000000,47.84,48.46,47.641,48.23,1493437,0
+Z.US,D,20200124,000000,48.5,49.02,47.8373,48.44,3082655,0
+Z.US,D,20200127,000000,47.38,47.87,46.7,47.18,2009971,0
+Z.US,D,20200128,000000,47.5,47.64,46.98,47.16,2070771,0
+Z.US,D,20200129,000000,47.59,48.03,46.92,47.73,2007200,0
+Z.US,D,20200130,000000,47.29,48.06,46.82,47.34,1268862,0
+Z.US,D,20200131,000000,47.4,47.4,45.48,46.21,1860767,0
+Z.US,D,20200203,000000,46.56,46.9305,45.98,46.58,1051369,0
+Z.US,D,20200204,000000,47.37,49.14,47.165,48.98,1612156,0
+Z.US,D,20200205,000000,49.44,49.71,48.67,49.11,2166504,0
+Z.US,D,20200206,000000,49.22,50.28,49.11,50.15,3462120,0
+Z.US,D,20200207,000000,50.31,51.56,49.79,50.17,2773072,0
+Z.US,D,20200210,000000,50,50.92,49.91,50.45,2055761,0
+Z.US,D,20200211,000000,50.67,51.75,50.47,50.83,2611653,0
+Z.US,D,20200212,000000,51.44,51.75,50.42,50.67,1706051,0
+Z.US,D,20200213,000000,50.43,52.71,50.405,51.71,3722383,0
+Z.US,D,20200214,000000,51,51.86,50.73,51.85,1319520,0
+Z.US,D,20200218,000000,51.73,53.24,51.5,52.28,4775065,0
+Z.US,D,20200219,000000,52.73,55.29,52.73,54.47,6917984,0
+Z.US,D,20200220,000000,62.47,66.68,61.93,63.63,19299008,0
+Z.US,D,20200221,000000,63.16,66.13,63.16,65,6756844,0
+Z.US,D,20200224,000000,61.09,61.45,58.51,59.69,8578559,0
+Z.US,D,20200225,000000,59.88,60.5,57.46,57.78,3249999,0
+Z.US,D,20200226,000000,57.8,59.4285,56.27,57.08,4725007,0
+Z.US,D,20200227,000000,55,57.22,54.06,54.62,3915378,0
+Z.US,D,20200228,000000,53,56.53,51.57,55.81,5709151,0
+Z.US,D,20200302,000000,55.84,56.29,51.97,54.4,3987146,0
+Z.US,D,20200303,000000,54.5882,55.72,51.8,53.21,3029000,0
+Z.US,D,20200304,000000,54.07,54.73,53.14,54.25,1917920,0
+Z.US,D,20200305,000000,52.88,53.56,51.03,51.55,2322731,0
+Z.US,D,20200306,000000,49.94,51.115,47.76,49.35,3080644,0
+Z.US,D,20200309,000000,45.65,46.35,44.21,44.97,4511254,0
+Z.US,D,20200310,000000,46.18,46.91,41.21,45.41,4613357,0
+Z.US,D,20200311,000000,43.78,44.455,40.25,41.49,5098085,0
+Z.US,D,20200312,000000,38,38.36,33.615,35.53,7648397,0
+Z.US,D,20200313,000000,38.52,40,33.37,36.34,4583957,0
+Z.US,D,20200316,000000,31.07,32,27.17,28.67,7248910,0
+Z.US,D,20200317,000000,29.2,30.86,25.46,28.12,5475837,0
+Z.US,D,20200318,000000,26.51,26.66,20.04,25.01,9308964,0
+Z.US,D,20200319,000000,25.15,27.13,23.01,26.32,5218219,0
+Z.US,D,20200320,000000,26.72,31.87,26.58,27.19,8170794,0
+Z.US,D,20200323,000000,27.19,31.58,26.22,31.22,7807808,0
+Z.US,D,20200324,000000,35.09,39.3,34.2,36.82,8545786,0
+Z.US,D,20200325,000000,36.95,43.7416,36.56,39.89,6619050,0
+Z.US,D,20200326,000000,39.9,42.24,39.11,40.78,5792109,0
+Z.US,D,20200327,000000,38.24,39.45,36.74,37.94,4477870,0
+Z.US,D,20200330,000000,38.58,39.56,35.08,37.06,4442575,0
+Z.US,D,20200331,000000,37.16,37.98,34.95,36.02,4025794,0
+Z.US,D,20200401,000000,33.74,34.26,30.86,31.44,5951956,0
+Z.US,D,20200402,000000,31.01,32.08,29.49,30.13,4224589,0
+Z.US,D,20200403,000000,30.17,31.01,29.42,30.31,3211380,0
+Z.US,D,20200406,000000,32.59,37.29,32.29,37.12,4877497,0
+Z.US,D,20200407,000000,39.34,42.03,37.6,37.8,5886772,0
+Z.US,D,20200408,000000,38.92,40.5,38.56,39.19,5492236,0
+Z.US,D,20200409,000000,40.55,42.57,39.77,40.63,4731705,0
+Z.US,D,20200413,000000,40.38,40.99,37.37,38.44,2526478,0
+Z.US,D,20200414,000000,39.21,40.38,38.2,38.69,3425357,0
+Z.US,D,20200415,000000,36.99,37.115,35.439,36.11,3625021,0
+Z.US,D,20200416,000000,35.96,36.95,33.08,33.36,3176019,0
+Z.US,D,20200417,000000,35.22,36.34,34.6,36.33,2992228,0
+Z.US,D,20200420,000000,34.92,37.09,34.66,36.46,2327870,0
+Z.US,D,20200421,000000,35.27,36.83,34.73,36.2,1827042,0
+Z.US,D,20200422,000000,37.48,39.32,37.292,38.72,3137566,0
+Z.US,D,20200423,000000,39.15,40.21,38.07,38.34,2737050,0
+Z.US,D,20200424,000000,38.6,41.335,38.22,40.705,3078480,0
+Z.US,D,20200427,000000,41.43,43.19,40.8,43.01,2583315,0
+Z.US,D,20200428,000000,45,45.5,41.64,42.16,2594007,0
+Z.US,D,20200429,000000,43.93,46.04,43.31,45.62,3241834,0
+Z.US,D,20200430,000000,44.62,45.03,42.82,43.96,3160150,0
+Z.US,D,20200501,000000,41.25,43.18,41.25,42.46,2346897,0
+Z.US,D,20200504,000000,41.71,42.9,40.81,42.59,1936781,0
+Z.US,D,20200505,000000,43.8,45.14,43.275,43.6,3090593,0
+Z.US,D,20200506,000000,44.13,44.65,43.42,43.43,4006190,0
+Z.US,D,20200507,000000,44.42,49.61,44.1858,48.56,7319335,0
+Z.US,D,20200508,000000,51,57.17,49.01,52.97,12513439,0
+Z.US,D,20200511,000000,51.89,56.26,51.2815,55.76,5108831,0
+Z.US,D,20200512,000000,52.67,54,48.885,49.22,8760849,0
+Z.US,D,20200513,000000,46.5,47.72,45.0401,46.53,14597881,0
+Z.US,D,20200514,000000,45.36,47.55,45.12,47.46,6178403,0
+Z.US,D,20200515,000000,47.22,49.58,46.5,48.78,4756073,0
+Z.US,D,20200518,000000,50.56,52.09,49.17,49.62,4559944,0
+Z.US,D,20200519,000000,49.27,52.9,48.91,51.09,3284872,0
+Z.US,D,20200520,000000,52.5,54.5099,52.14,54.05,3720326,0
+Z.US,D,20200521,000000,53.95,55.12,53.17,54.16,1956471,0
+Z.US,D,20200522,000000,54.5,56.65,54.1807,56.5,5028952,0
+Z.US,D,20200526,000000,58.35,60.7,57.83,58.87,4745864,0
+Z.US,D,20200527,000000,60,60.46,56.795,59.05,3795612,0
+Z.US,D,20200528,000000,58.7,60.55,57.24,57.37,3391551,0
+Z.US,D,20200529,000000,57.1,58.23,56.35,57.99,3734484,0
+Z.US,D,20200601,000000,57.87,58.71,57.2783,58.22,3176037,0
+Z.US,D,20200602,000000,59,59.75,57.59,59.38,3046802,0
+Z.US,D,20200603,000000,59.99,63.03,59.76,62.07,4598300,0
+Z.US,D,20200604,000000,63.16,65.6122,60.06,61.42,4937650,0
+Z.US,D,20200605,000000,63.35,65.75,58.99,59.32,4011444,0
+Z.US,D,20200608,000000,62.87,64.04,61.08,62.26,3995012,0
+Z.US,D,20200609,000000,61.28,62.79,60.11,61.19,2222823,0
+Z.US,D,20200610,000000,61.21,61.89,58.745,59.59,3444845,0
+Z.US,D,20200611,000000,57.01,58.73,55.87,56.3,3840518,0
+Z.US,D,20200612,000000,58.54,58.96,55.57,56.79,2288404,0
+Z.US,D,20200615,000000,55.73,60.7114,55.505,60,3712517,0
+Z.US,D,20200616,000000,62.45,62.9185,58.735,59.1,4659723,0
+Z.US,D,20200617,000000,59.8,62.2,59.63,60.74,2538023,0
+Z.US,D,20200618,000000,60.74,62,60.185,61.34,1598218,0
+Z.US,D,20200619,000000,62.44,64.83,61.6,62.25,5069964,0
+Z.US,D,20200622,000000,62.88,62.999,59.6,60.66,4655536,0
+Z.US,D,20200623,000000,61.47,63.95,61.2,63.11,3134020,0
+Z.US,D,20200624,000000,62.16,63.015,58.34,59.3,3781465,0
+Z.US,D,20200625,000000,59.19,59.62,57.86,59.08,2190447,0
+Z.US,D,20200626,000000,59.01,59.18,54.79,55.59,5138810,0
+Z.US,D,20200629,000000,55.76,57.54,54.31,57.12,3983277,0
+Z.US,D,20200630,000000,57,57.975,55.94,57.61,2219726,0
+Z.US,D,20200701,000000,57.7,59.69,57.47,58.91,2786652,0
+Z.US,D,20200702,000000,60,60.7,59.09,59.96,2127051,0
+Z.US,D,20200706,000000,61.56,63.22,60.56,61.28,2645935,0
+Z.US,D,20200707,000000,61.04,66.44,60.73,62.69,5574804,0
+Z.US,D,20200708,000000,63.76,64.065,60.52,63.61,3243119,0
+Z.US,D,20200709,000000,64.24,64.64,61.94,62.99,2375403,0
+Z.US,D,20200710,000000,63.07,63.3467,61.5201,62.25,1627835,0
+Z.US,D,20200713,000000,63.1,63.33,58.16,58.2,2903516,0
+Z.US,D,20200714,000000,58.47,59.44,56.31,57.85,3842356,0
+Z.US,D,20200715,000000,59.25,59.7,57.05,59.08,1848814,0
+Z.US,D,20200716,000000,58.08,62.81,58.05,62.19,3319799,0
+Z.US,D,20200717,000000,62.97,64.56,62.07,64.24,2884042,0
+Z.US,D,20200720,000000,64.26,67.2,64.24,66.24,4300700,0
+Z.US,D,20200721,000000,67.26,67.95,64.92,65.02,2765191,0
+Z.US,D,20200722,000000,65.01,68.08,64.8,67.4,2609600,0
+Z.US,D,20200723,000000,67.28,69.4,64.33,65.5,4404261,0
+Z.US,D,20200724,000000,64.55,67.67,64.25,65.72,2640071,0
+Z.US,D,20200727,000000,66.88,67.182,64.95,66.91,3975208,0
+Z.US,D,20200728,000000,66.08,67.44,64.94,65,2134252,0
+Z.US,D,20200729,000000,65.82,67.06,64.86,66.49,1966963,0
+Z.US,D,20200730,000000,65.84,70.11,65.4,69.9,3843720,0
+Z.US,D,20200731,000000,70.84,71,67.51,68.39,2936013,0
+Z.US,D,20200803,000000,69.26,69.36,67.02,67.94,2669596,0
+Z.US,D,20200804,000000,68.8,70.2,67.51,68.24,3260905,0
+Z.US,D,20200805,000000,68.81,71.05,67.41,70.6,2510191,0
+Z.US,D,20200806,000000,70.67,73.3,70.11,71.42,6475731,0
+Z.US,D,20200807,000000,78.99,85.1,76,79.76,27336755,0
+Z.US,D,20200810,000000,79.51,80.98,78.3,79.34,4000924,0
+Z.US,D,20200811,000000,78.69,79.55,74.8915,75.33,4101729,0
+Z.US,D,20200812,000000,75.36,78.67,75.36,76,3248694,0
+Z.US,D,20200813,000000,76.93,77.69,73.935,74.44,4408047,0
+Z.US,D,20200814,000000,73.89,77.12,73.48,76.64,3038689,0
+Z.US,D,20200817,000000,77.11,80.695,77.11,79.79,3421033,0
+Z.US,D,20200818,000000,79.9,82.92,79.8858,82.32,3553346,0
+Z.US,D,20200819,000000,82.19,84.92,80.95,83.83,3698521,0
+Z.US,D,20200820,000000,82.79,85,82.4746,82.85,2496727,0
+Z.US,D,20200821,000000,83.11,84.41,82.85,83.2,1820172,0
+Z.US,D,20200824,000000,84.35,84.99,82.21,83.6,1982265,0
+Z.US,D,20200825,000000,83.12,83.4467,80.35,82.83,2037552,0
+Z.US,D,20200826,000000,83.11,85.68,82.955,83.85,3687466,0
+Z.US,D,20200827,000000,84.23,86.81,83.06,85.24,2512116,0
+Z.US,D,20200828,000000,85.51,88.01,85.165,87.32,1823912,0
+Z.US,D,20200831,000000,86.73,87.22,84.41,85.76,2131332,0
+Z.US,D,20200901,000000,85.9,89.21,85.61,88.44,2389981,0
+Z.US,D,20200902,000000,91.83,92.81,88.09,89.28,4678108,0
+Z.US,D,20200903,000000,87.8,88.12,82.53,85.44,3415243,0
+Z.US,D,20200904,000000,85.17,85.92,79.08,83.88,3314908,0
+Z.US,D,20200908,000000,80.43,84.88,79.35,80.66,2742307,0
+Z.US,D,20200909,000000,82.39,83.98,80.5,82.32,3248917,0
+Z.US,D,20200910,000000,82.57,86.11,81.92,82.76,2935252,0
+Z.US,D,20200911,000000,83.44,86.03,82.33,85.38,3006326,0
+Z.US,D,20200914,000000,87.4665,89.09,85.8101,87.18,3283215,0
+Z.US,D,20200915,000000,87.94,92.88,86.56,91.17,5547622,0
+Z.US,D,20200916,000000,91.98,97.113,91.76,94.98,6689112,0
+Z.US,D,20200917,000000,92.5,97,91.84,96.45,5172090,0
+Z.US,D,20200918,000000,97.41,98,93.19,95.87,4695757,0
+Z.US,D,20200921,000000,93.32,96.42,91.26,95.71,3821232,0
+Z.US,D,20200922,000000,96.69,99.35,94.49,99.19,3645744,0
+Z.US,D,20200923,000000,99,102.05,95.88,96.32,3653172,0
+Z.US,D,20200924,000000,94.76,100.25,93.6,97.81,2732652,0
+Z.US,D,20200925,000000,99.64,102.08,98.6342,101.27,2619070,0
+Z.US,D,20200928,000000,102.85,103.12,100.07,101.16,2678599,0
+Z.US,D,20200929,000000,101.26,102.81,100.19,101.42,1789956,0
+Z.US,D,20200930,000000,101.48,104.05,100.92,101.59,3415840,0
+Z.US,D,20201001,000000,103.5241,108.22,102.8,107.53,3571546,0
+Z.US,D,20201002,000000,103.92,109.67,103.61,108.18,2255250,0
+Z.US,D,20201005,000000,109.81,112.49,109.38,110.11,2417234,0
+Z.US,D,20201006,000000,109.53,110.94,104.25,104.99,3297734,0
+Z.US,D,20201007,000000,107.71,108.26,104.42,105.51,3546366,0
+Z.US,D,20201008,000000,106.62,106.78,104.05,105.04,2325895,0
+Z.US,D,20201009,000000,105.25,106.5,103.52,104.26,1864763,0
+Z.US,D,20201012,000000,106.48,106.48,100.06,101.01,2495202,0
+Z.US,D,20201013,000000,100.92,103.14,99.81,101.2,2395312,0
+Z.US,D,20201014,000000,102.9,105.13,101.1101,102.87,2487818,0
+Z.US,D,20201015,000000,101.8,106.23,101.1,101.86,3466659,0
+Z.US,D,20201016,000000,102.76,103.93,97.08,97.11,3897782,0
+Z.US,D,20201019,000000,98.54,100.79,96.91,98.45,2812400,0
+Z.US,D,20201020,000000,98.82,100.22,97.32,98.43,2744335,0
+Z.US,D,20201021,000000,99.14,101.85,98.07,98.65,1653337,0
+Z.US,D,20201022,000000,99.09,100.95,94.65,96.78,2251911,0
+Z.US,D,20201023,000000,97.04,97.63,95,96.16,1557838,0
+Z.US,D,20201026,000000,95,95.61,90.01,92.05,2292994,0
+Z.US,D,20201027,000000,92.75,93.75,90.87,92.52,1858550,0
+Z.US,D,20201028,000000,90.72,91.32,88.81,89.66,1726961,0
+Z.US,D,20201029,000000,91.08,93.07,89.9,92.01,2831589,0
+Z.US,D,20201030,000000,90.92,91.79,85.24,88.62,2697874,0
+Z.US,D,20201102,000000,88.63,90.42,87.16,89.16,3163475,0
+Z.US,D,20201103,000000,90.28,93.19,87.8912,91.69,2423421,0
+Z.US,D,20201104,000000,94.96,100.6,94.1115,99.95,3665880,0
+Z.US,D,20201105,000000,102.22,104.6,101.6,103.85,4244763,0
+Z.US,D,20201106,000000,113.82,119.47,112.5701,118.42,11232336,0
+Z.US,D,20201109,000000,114.37,115.5,103.67,104.12,5706773,0
+Z.US,D,20201110,000000,103.545,104.27,95.45,100.39,8345227,0
+Z.US,D,20201111,000000,101,108.78,101,108.02,3943142,0
+Z.US,D,20201112,000000,108.86,110.72,106.68,107.42,2911071,0
+Z.US,D,20201113,000000,108.28,109.12,104.5,106.03,1605264,0
+Z.US,D,20201116,000000,104.71,107.97,103.4,107.04,3118343,0
+Z.US,D,20201117,000000,106.76,107.88,103.9041,105.26,2247387,0
+Z.US,D,20201118,000000,104.32,106.22,100.535,102.24,2345922,0
+Z.US,D,20201119,000000,102.53,109.905,102.31,109.49,4535875,0
+Z.US,D,20201120,000000,109.25,112.87,107.54,111.56,2835005,0
+Z.US,D,20201123,000000,111.61,116.2,111.4102,114.13,2638871,0
+Z.US,D,20201124,000000,114.32,114.83,106.09,107,2639200,0
+Z.US,D,20201125,000000,107.95,110.2249,105.41,107.09,2568435,0
+Z.US,D,20201127,000000,108.26,108.5,106.375,108.05,968797,0
+Z.US,D,20201130,000000,108.9614,108.9614,103.63,107.81,3038696,0
+Z.US,D,20201201,000000,108.58,111,106.62,107.19,2712680,0
+Z.US,D,20201202,000000,105.98,107.33,104.05,107.1,1961065,0
+Z.US,D,20201203,000000,106.74,108.4899,106.5,107.27,1878885,0
+Z.US,D,20201204,000000,107.41,108.9219,106.165,106.97,1672224,0
+Z.US,D,20201207,000000,106.86,113.26,106.84,111.92,4381932,0
+Z.US,D,20201208,000000,111.815,115.65,110.26,114.7,2487348,0
+Z.US,D,20201209,000000,115.49,124.64,115.07,117.23,4744383,0
+Z.US,D,20201210,000000,115.28,123.66,114.6,121.09,2919165,0
+Z.US,D,20201211,000000,121.09,127.3692,120.97,126.47,3747283,0
+Z.US,D,20201214,000000,128.5707,136.5,128.37,134.17,6193126,0
+Z.US,D,20201215,000000,135.73,141.13,132.64,133.8,4023074,0
+Z.US,D,20201216,000000,136.35,137.5,132.39,135,2884262,0
+Z.US,D,20201217,000000,134.7913,140.99,134.7913,138.53,3551056,0
+Z.US,D,20201218,000000,140.07,140.6483,134.89,135.2,5698543,0
+Z.US,D,20201221,000000,132.48,136.8,131.149,136.4,2850991,0
+Z.US,D,20201222,000000,138.44,144.3,137.4,140.66,2701208,0
+Z.US,D,20201223,000000,141.06,142.35,137.94,141.23,2212888,0
+Z.US,D,20201224,000000,141.583,143.1,138.35,138.64,839380,0
+Z.US,D,20201228,000000,139.69,140.8551,131.38,132.68,2136191,0
+Z.US,D,20201229,000000,133.62,134.65,126.43,130.56,2752793,0
+Z.US,D,20201230,000000,130.85,132.955,129.36,130.45,1170141,0
+Z.US,D,20201231,000000,130.8879,131.3812,128.49,129.8,2202858,0
+Z.US,D,20210104,000000,131.15,131.97,125.4438,130.77,1878114,0
+Z.US,D,20210105,000000,130.1,137.3,129.01,135.645,2757474,0
+Z.US,D,20210106,000000,134.13,137.4199,131.55,134.68,2898082,0
+Z.US,D,20210107,000000,136.5975,143.2,135.87,141.99,3178335,0
+Z.US,D,20210108,000000,143.9764,149.505,142.27,144.61,2379874,0
+Z.US,D,20210111,000000,143.43,146.795,140.0821,143.19,1660862,0
+Z.US,D,20210112,000000,143.29,148,143.1,146.32,1962084,0
+Z.US,D,20210113,000000,147,147.91,142.122,143.23,1725213,0
+Z.US,D,20210114,000000,144.25,145.09,141.8595,143.7,1634292,0
+Z.US,D,20210115,000000,143.73,143.86,136.1001,137.5,2402252,0
+Z.US,D,20210119,000000,139.95,145.265,138.91,143.97,2656919,0
+Z.US,D,20210120,000000,147.31,151.44,146.24,148.54,2711887,0
+Z.US,D,20210121,000000,151.33,151.97,145.07,145.92,2244653,0
+Z.US,D,20210122,000000,144.68,146.84,143.661,145.82,902405,0
+Z.US,D,20210125,000000,148.53,153,143.2,146.86,1833002,0
+Z.US,D,20210126,000000,147.55,148.48,138.6,139.27,2562448,0
+Z.US,D,20210127,000000,136.36,136.36,125.24,127.47,5775480,0
+Z.US,D,20210128,000000,130,134.86,127,132.35,3409573,0
+Z.US,D,20210129,000000,133.075,134.99,127.78,130.46,2723031,0
+Z.US,D,20210201,000000,131.26,137.47,129.69,137.05,2396257,0
+Z.US,D,20210202,000000,141.16,145.89,139.22,144.86,3814816,0
+Z.US,D,20210203,000000,146.72,148.08,143.2901,144.79,1611203,0
+Z.US,D,20210204,000000,146.17,148.63,144.5,148.6,2300622,0
+Z.US,D,20210205,000000,153.5,158.9799,152.3034,156.77,3337555,0
+Z.US,D,20210208,000000,160,164.85,157.7724,163.27,3128879,0
+Z.US,D,20210209,000000,163.94,171.6226,162.57,168.72,4088867,0
+Z.US,D,20210210,000000,170.05,171.15,161.21,164.7,4517093,0
+Z.US,D,20210211,000000,184.5766,198.49,182.36,194,13697824,0
+Z.US,D,20210212,000000,193,202.65,189.6501,197.81,4349844,0
+Z.US,D,20210216,000000,200.99,208.11,198.5265,199.9,5533912,0
+Z.US,D,20210217,000000,196.01,200.3338,183.49,189.76,4913748,0
+Z.US,D,20210218,000000,183.25,185,177.3894,181.25,5203542,0
+Z.US,D,20210219,000000,184.99,189.12,180.65,181.22,4668501,0
+Z.US,D,20210222,000000,175.5159,177.601,169.12,169.62,3610580,0
+Z.US,D,20210223,000000,160.5,171.16,152,168.87,4786681,0
+Z.US,D,20210224,000000,167.5,169.87,161.81,164.28,3777341,0
+Z.US,D,20210225,000000,162.62,167.35,151.15,152.44,3984804,0
+Z.US,D,20210226,000000,155.74,162.95,151.16,161.33,5308389,0
+Z.US,D,20210301,000000,165.27,170.19,163.69,167,3909293,0
+Z.US,D,20210302,000000,168.19,169.39,160.6,161.86,2183296,0
+Z.US,D,20210303,000000,161.64,162.512,148.26,149.16,4042644,0
+Z.US,D,20210304,000000,145.5135,150.64,130.59,136.5,7898877,0
+Z.US,D,20210305,000000,139.11,139.27,122.41,135.16,7087291,0
+Z.US,D,20210308,000000,135.91,139.34,122.42,124.66,5523745,0
+Z.US,D,20210309,000000,135.2,141.25,133.9,138.27,6582183,0
+Z.US,D,20210310,000000,143.51,151.725,141.83,146.96,5683185,0
+Z.US,D,20210311,000000,153.52,159.86,149,157.26,4086684,0
+Z.US,D,20210312,000000,149.64,152.07,146.2701,150.71,2725842,0
+Z.US,D,20210315,000000,151.37,152.54,147.59,150.5,1623552,0
+Z.US,D,20210316,000000,153.24,156.84,142.125,146.17,2979429,0
+Z.US,D,20210317,000000,141.55,146.67,134.53,143.88,5930044,0
+Z.US,D,20210318,000000,139.83,140.25,131.43,131.78,5462778,0
+Z.US,D,20210319,000000,132.35,136.23,129.26,134.61,3238217,0
+Z.US,D,20210322,000000,137.9,139.93,134.8921,137.91,2142100,0
+Z.US,D,20210323,000000,137.95,139.16,132.6801,134.49,1867473,0
+Z.US,D,20210324,000000,136.14,136.65,126.32,127.36,2969324,0
+Z.US,D,20210325,000000,122.73,127.5799,120.22,124.92,4889994,0
+Z.US,D,20210326,000000,125.93,130.86,121.41,127.24,3598290,0
+Z.US,D,20210329,000000,125.9,127.23,118.26,119.63,4413296,0
+Z.US,D,20210330,000000,118.32,123.9586,116.51,123.76,3446381,0
+Z.US,D,20210331,000000,126,131,125.6916,129.64,4876651,0
+Z.US,D,20210401,000000,134.65,137.08,131.59,133.41,2661149,0
+Z.US,D,20210405,000000,135.66,136.6881,130.3,133.48,3550920,0
+Z.US,D,20210406,000000,134.42,142.15,134,140.29,4506554,0
+Z.US,D,20210407,000000,139.42,141.66,136.5566,137.91,1702444,0
+Z.US,D,20210408,000000,140.25,147.86,139.73,146.71,3511855,0
+Z.US,D,20210409,000000,144.9,145.98,141.11,145.11,1929461,0
+Z.US,D,20210412,000000,143.9,144.95,138.06,142.01,2266779,0
+Z.US,D,20210413,000000,144.2,145.69,140.77,144.11,2183914,0
+Z.US,D,20210414,000000,144.99,147.5205,135.94,136.46,2650361,0
+Z.US,D,20210415,000000,138.84,141.66,137.1,141.4,2151142,0
+Z.US,D,20210416,000000,141.22,141.32,133.8,134.61,3168358,0
+Z.US,D,20210419,000000,133.47,134.885,129.23,133,2894986,0
+Z.US,D,20210420,000000,130.86,134.06,126.4,129.2,3194510,0
+Z.US,D,20210421,000000,127,135.2099,126.18,135.06,1891785,0
+Z.US,D,20210422,000000,136.9515,136.9515,130.66,132.47,1794751,0
+Z.US,D,20210423,000000,132.93,137.6825,132.93,137,2238033,0
+Z.US,D,20210426,000000,137.78,141.4,136.5,141.19,1767416,0
+Z.US,D,20210427,000000,141.31,142.8,138.18,138.99,1501609,0
+Z.US,D,20210428,000000,138,138,133.77,135.87,2190856,0
+Z.US,D,20210429,000000,138.1,138.1,131.61,132.44,1729130,0
+Z.US,D,20210430,000000,129.69,133.36,128.99,130.12,2252841,0
+Z.US,D,20210503,000000,130.15,131.4,123.6901,125.7,3427222,0
+Z.US,D,20210504,000000,123.42,123.44,116.52,121.45,6533994,0
+Z.US,D,20210505,000000,124.0649,124.56,112.11,113.8,7741697,0
+Z.US,D,20210506,000000,112.81,115.43,108.29,113.75,5767270,0
+Z.US,D,20210507,000000,116.9,121.3,116.23,118.545,4218777,0
+Z.US,D,20210510,000000,115.19,115.92,111.29,112.47,3379879,0
+Z.US,D,20210511,000000,106.17,115.65,104.63,114.78,4246422,0
+Z.US,D,20210512,000000,110.87,113.3,106.81,108.72,4173925,0
+Z.US,D,20210513,000000,109.11,113.22,103.67,107.1,3721992,0
+Z.US,D,20210514,000000,108.5,113.32,108,111.88,2642254,0
+Z.US,D,20210517,000000,110.265,111.06,107.14,110.17,2481857,0
+Z.US,D,20210518,000000,111,114.42,108.56,109.78,2579482,0
+Z.US,D,20210519,000000,105.05,109.4499,104.49,108,2747381,0
+Z.US,D,20210520,000000,108.86,112.58,108.5909,111.95,2413284,0
+Z.US,D,20210521,000000,112.73,114,109.62,109.83,2597760,0
+Z.US,D,20210524,000000,112,114.47,110.75,112.93,2272047,0
+Z.US,D,20210525,000000,113.87,115.11,111.9,112.55,2010105,0
+Z.US,D,20210526,000000,113.21,116.12,112.865,114.49,3073748,0
+Z.US,D,20210527,000000,115.28,116.56,111.7301,115.35,4548252,0
+Z.US,D,20210528,000000,115.61,119.68,115.61,117.32,3962061,0
+Z.US,D,20210601,000000,119,119.1355,113.01,113.56,3002752,0
+Z.US,D,20210602,000000,113.5,113.62,111.19,111.73,2109256,0
+Z.US,D,20210603,000000,110.75,111.67,107.62,108.43,2833827,0
+Z.US,D,20210604,000000,109.41,110.84,107.7812,108.8,2557291,0
+Z.US,D,20210607,000000,108.33,112.96,107.15,112.57,2395429,0
+Z.US,D,20210608,000000,114.01,115.51,111.12,113.08,2791958,0
+Z.US,D,20210609,000000,114.3,115.1099,111.28,111.4,2647028,0
+Z.US,D,20210610,000000,111.5,112.07,107.05,109.13,5209195,0
+Z.US,D,20210611,000000,109.49,110.91,108.71,110.84,2791421,0
+Z.US,D,20210614,000000,111.33,114.95,111.175,113.58,3626871,0
+Z.US,D,20210615,000000,113.06,113.09,109.07,109.28,2204468,0
+Z.US,D,20210616,000000,109.34,112.04,107.53,108.89,3574995,0
+Z.US,D,20210617,000000,108,114.96,108,112.74,3896836,0
+Z.US,D,20210618,000000,113.34,118.02,113.0101,115.96,6866703,0
+Z.US,D,20210621,000000,115.7903,115.7903,112.6023,112.99,4775352,0
+Z.US,D,20210622,000000,112.91,115.58,112.51,114.41,2558703,0
+Z.US,D,20210623,000000,114.49,118.325,114.49,117.29,2514683,0
+Z.US,D,20210624,000000,118.86,123.33,118.52,121.18,3784218,0
+Z.US,D,20210625,000000,121.8,122.8623,117.94,118.61,6632181,0
+Z.US,D,20210628,000000,120.18,124.54,120.03,124.18,2751109,0
+Z.US,D,20210629,000000,124.02,124.7,121.46,124.22,1781451,0
+Z.US,D,20210630,000000,123.94,124.36,120.69,122.22,2452229,0
+Z.US,D,20210701,000000,122,124.25,120.45,120.6,2197839,0
+Z.US,D,20210702,000000,121.49,122.8636,117.19,117.32,2580112,0
+Z.US,D,20210706,000000,117.86,120.76,115.61,119.68,2945846,0
+Z.US,D,20210707,000000,120.73,122.585,117.38,117.52,2277710,0
+Z.US,D,20210708,000000,113.98,115.355,111.05,113.77,3137171,0
+Z.US,D,20210709,000000,114.29,115.64,112.06,115.29,3098485,0
+Z.US,D,20210712,000000,115.84,116.79,112.59,114.14,2039370,0
+Z.US,D,20210713,000000,113.64,114.31,109.75,110.26,2805167,0
+Z.US,D,20210714,000000,111,111.75,105.77,105.95,2256925,0
+Z.US,D,20210715,000000,105.95,107.72,102.085,104.87,3002290,0
+Z.US,D,20210716,000000,106,106.41,103.64,104.15,1461837,0
+Z.US,D,20210719,000000,101.32,105.11,99.751,104.77,3241002,0
+Z.US,D,20210720,000000,105.2,109.07,104.47,107.99,4379439,0
+Z.US,D,20210721,000000,108.25,112.5274,108.09,111.66,3175392,0
+Z.US,D,20210722,000000,110.86,112.41,109.85,110.63,3068643,0
+Z.US,D,20210723,000000,111.09,111.99,109.3,111.64,1713128,0
+Z.US,D,20210726,000000,111.48,112.8612,108.07,108.77,2381017,0
+Z.US,D,20210727,000000,108.59,109.2,102.91,106.64,2869893,0
+Z.US,D,20210728,000000,107.49,111.02,107.2512,110.25,2228029,0
+Z.US,D,20210729,000000,110.46,111.3299,107.75,107.97,1723773,0
+Z.US,D,20210730,000000,105.65,108.265,105.61,106.26,1777698,0
+Z.US,D,20210802,000000,107.35,109.3,106.17,107.52,1788743,0
+Z.US,D,20210803,000000,107.07,107.5,101.96,104.59,2580759,0
+Z.US,D,20210804,000000,104.1,109.94,103.85,109.23,3112919,0
+Z.US,D,20210805,000000,109.2587,111.67,107.71,110.24,4415033,0
+Z.US,D,20210806,000000,110.28,110.93,101.01,101.15,7660467,0
+Z.US,D,20210809,000000,101.61,103.1533,98.42,101.69,4066297,0
+Z.US,D,20210810,000000,101.76,103.4999,99.4,99.82,3633162,0
+Z.US,D,20210811,000000,100.39,100.63,96.41,99.42,4968432,0
+Z.US,D,20210812,000000,100.06,101.43,98.02,99.37,3696017,0
+Z.US,D,20210813,000000,98.57,99.21,96.35,96.41,3112549,0
+Z.US,D,20210816,000000,95.72,95.87,93.22,94.42,4123465,0
+Z.US,D,20210817,000000,92.725,93.45,89.65,93.17,4739348,0
+Z.US,D,20210818,000000,93.1631,95.82,92.21,93.21,3226536,0
+Z.US,D,20210819,000000,92.32,92.7599,90.7,91.1,2905864,0
+Z.US,D,20210820,000000,91.38,96.14,91.2,96.03,5420186,0
+Z.US,D,20210823,000000,96.4727,99.26,96.14,97.83,3488665,0
+Z.US,D,20210824,000000,98.98,99.31,97.08,97.51,3497435,0
+Z.US,D,20210825,000000,97.45,100.16,97.4,99.96,2653947,0
+Z.US,D,20210826,000000,99.63,101.24,97.15,97.69,2670443,0
+Z.US,D,20210827,000000,97.75,100.34,97.73,99.24,2256220,0
+Z.US,D,20210830,000000,99.5,99.8,95.96,96.1,2862754,0
+Z.US,D,20210831,000000,96.055,97.27,94.86,95.77,4531205,0
+Z.US,D,20210901,000000,96.5,99.6653,95.7,98.65,3238144,0
+Z.US,D,20210902,000000,99.11,100.47,98.103,98.97,2101647,0
+Z.US,D,20210903,000000,98.685,98.94,96.92,97.56,1486183,0
+Z.US,D,20210907,000000,98.27,98.9,96.7905,98.32,1811939,0
+Z.US,D,20210908,000000,98.07,98.5,94.36,94.49,2825529,0
+Z.US,D,20210909,000000,93.865,95.275,93.12,93.15,2598950,0
+Z.US,D,20210910,000000,93.46,93.79,91.52,91.83,3109450,0
+Z.US,D,20210913,000000,92.03,94.8,89.625,94.49,4965113,0
+Z.US,D,20210914,000000,95,95,91.8,91.9,3879222,0
+Z.US,D,20210915,000000,91.86,91.88,90.28,91.06,2930273,0
+Z.US,D,20210916,000000,90.25,92.97,89.631,92.88,3585578,0
+Z.US,D,20210917,000000,93.25,96.6,92.95,96.03,4802662,0
+Z.US,D,20210920,000000,93.33,97.68,92.84,96.14,5584649,0
+Z.US,D,20210921,000000,96.59,97.75,94.47,95.34,3155163,0
+Z.US,D,20210922,000000,95.44,96.2591,94.085,94.49,2386908,0
+Z.US,D,20210923,000000,94.8,94.8,92.57,94.23,2719397,0
+Z.US,D,20210924,000000,93.45,93.87,89.93,90.41,4953666,0
+Z.US,D,20210927,000000,89.81,91.41,88.19,90.47,4560245,0
+Z.US,D,20210928,000000,89.4,89.4,86.72,87.97,4710389,0
+Z.US,D,20210929,000000,88.68,90.14,85.5,85.66,3959302,0
+Z.US,D,20210930,000000,86,88.59,85.39,88.14,4168934,0
+Z.US,D,20211001,000000,88.54,90.89,87.7,90.36,2979817,0
+Z.US,D,20211004,000000,89.21,89.44,83.93,85.38,6075023,0
+Z.US,D,20211005,000000,85.2,87.61,85.14,86.5,2675252,0
+Z.US,D,20211006,000000,85.51,89.44,85.5,88.34,2694749,0
+Z.US,D,20211007,000000,89.27,94.39,88.95,93.66,5050826,0
+Z.US,D,20211008,000000,94.13,96.1,90.75,91.04,4258611,0
+Z.US,D,20211011,000000,90.86,92.83,89.79,89.99,2221323,0
+Z.US,D,20211012,000000,90.13,92.22,89.2,92.13,2450369,0
+Z.US,D,20211013,000000,92.93,94.99,92.515,94.43,2297895,0
+Z.US,D,20211014,000000,95.29,96.66,94.95,95.39,3041734,0
+Z.US,D,20211015,000000,95.61,95.625,94.095,94.97,1407189,0
+Z.US,D,20211018,000000,87.2,87.87,84.1,86,15495377,0
+Z.US,D,20211019,000000,85.27,88.42,84.61,87.59,6374382,0
+Z.US,D,20211020,000000,87.53,89.78,87.17,88.61,4341899,0
+Z.US,D,20211021,000000,88.76,93.12,88.55,92.03,4360232,0
+Z.US,D,20211022,000000,91.23,93.9,90.7,92.21,2932784,0
+Z.US,D,20211025,000000,92.04,95.89,91.77,95.43,3368076,0
+Z.US,D,20211026,000000,96.09,98.12,95.04,95.47,4908151,0
+Z.US,D,20211027,000000,95.425,97.04,93.15,93.18,4136837,0
+Z.US,D,20211028,000000,95.49,98.83,94.5,98.6,5951601,0
+Z.US,D,20211029,000000,98.15,104.05,97.65,103.63,17376416,0
+Z.US,D,20211101,000000,102.835,103.15,95.02,97.15,8776700,0
+Z.US,D,20211102,000000,96.0135,96.31,84.62,87.2,19485828,0
+Z.US,D,20211103,000000,73.8,76.36,63.13,65.47,78433868,0
+Z.US,D,20211104,000000,68.66,70.3099,67.1,67.48,35599903,0
+Z.US,D,20211105,000000,67,67.32,64.9,66.05,17878974,0
+Z.US,D,20211108,000000,66.26,68.59,65.81,67.67,10975093,0
+Z.US,D,20211109,000000,68.1496,68.7399,65.23,66.4,8018591,0
+Z.US,D,20211110,000000,66.5,67,63.72,64.27,8138465,0
+Z.US,D,20211111,000000,64.725,65.5,63.28,63.64,5209414,0
+Z.US,D,20211112,000000,63.64,64.89,63.33,63.95,4566582,0
+Z.US,D,20211115,000000,64,65.0799,63.39,63.54,4888626,0
+Z.US,D,20211116,000000,63.4,63.42,62.07,62.8,5585819,0
+Z.US,D,20211117,000000,62.45,63.4491,59.78,60.28,8344796,0
+Z.US,D,20211118,000000,60,60,56.93,57.09,9038553,0
+Z.US,D,20211119,000000,56.955,58.09,55.88,56.11,6427826,0
+Z.US,D,20211122,000000,55.85,55.91,53.15,53.25,8944957,0
+Z.US,D,20211123,000000,53.1,55.68,52.5702,54.34,9182104,0
+Z.US,D,20211124,000000,54.2,58.3557,53.67,56.49,6937670,0
+Z.US,D,20211126,000000,55.75,56.57,53.94,55.62,3377936,0
+Z.US,D,20211129,000000,56.305,56.305,52.61,54.26,5487950,0
+Z.US,D,20211130,000000,53.98,55.72,52.71,54.27,6065277,0
+Z.US,D,20211201,000000,54.865,56.53,52.99,53,5830427,0
+Z.US,D,20211202,000000,53.02,55.41,52.95,54.25,6380992,0
+Z.US,D,20211203,000000,58.67,60.54,56.76,60.39,22260880,0
+Z.US,D,20211206,000000,59.53,61.52,58.17,60.86,8370903,0
+Z.US,D,20211207,000000,61.925,64.56,61.51,62.74,7341640,0
+Z.US,D,20211208,000000,62.84,65.59,62.05,65.21,6274171,0
+Z.US,D,20211209,000000,64.02,64.55,61.83,62.35,5885666,0
+Z.US,D,20211210,000000,63,63.91,60.06,60.23,4206835,0
+Z.US,D,20211213,000000,60.1,61.08,58.38,59.52,3533818,0
+Z.US,D,20211214,000000,58.5,60.25,57.97,58.73,5237018,0
+Z.US,D,20211215,000000,58.5,61.86,57.6,61.31,4348601,0
+Z.US,D,20211216,000000,61.6428,62.51,58.9,59.38,3348843,0
+Z.US,D,20211217,000000,58.93,62.52,58.652,62.46,5281130,0
+Z.US,D,20211220,000000,61.03,61.77,59.34,59.54,4909075,0
+Z.US,D,20211221,000000,60.3,62.2,58.77,62.09,3014292,0
+Z.US,D,20211222,000000,62,62.44,60.99,62.14,2653993,0
+Z.US,D,20211223,000000,62.14,64.31,62.06,63.74,3144125,0
+Z.US,D,20211227,000000,63.5,63.8,62.17,62.39,3859127,0
+Z.US,D,20211228,000000,61.84,63.28,60.91,61.73,3334273,0
+Z.US,D,20211229,000000,61.7,61.9,60.11,60.97,2290551,0
+Z.US,D,20211230,000000,61.1072,63.33,60.69,62.83,3067143,0
+Z.US,D,20211231,000000,62.24,64.27,62.2,63.85,3334666,0
+Z.US,D,20220103,000000,64.48,64.7494,61.91,63.44,4064942,0
+Z.US,D,20220104,000000,64.24,64.75,60.26,62.25,5064819,0
+Z.US,D,20220105,000000,61.79,63.44,57.54,58.34,4277904,0
+Z.US,D,20220106,000000,58.05,59.16,54.56,57.34,4966213,0
+Z.US,D,20220107,000000,57,58.75,55.6889,56.68,3471801,0
+Z.US,D,20220110,000000,55.9,57.19,54.75,56.54,3525974,0
+Z.US,D,20220111,000000,56.75,58.8492,56.36,58.35,2930870,0
+Z.US,D,20220112,000000,59,59.33,56.771,57.07,2539609,0
+Z.US,D,20220113,000000,57.02,58.25,56.01,56.6,2445012,0
+Z.US,D,20220114,000000,56.25,56.67,53.54,55.35,4512706,0
+Z.US,D,20220118,000000,54.01,55.41,53.54,54.07,3973671,0
+Z.US,D,20220119,000000,54.15,55.74,53.5603,54.22,2598619,0
+Z.US,D,20220120,000000,55.38,56.86,53.77,53.86,3062722,0
+Z.US,D,20220121,000000,53.31,53.44,50.5216,51.1,4662210,0
+Z.US,D,20220124,000000,49.05,53.36,47.96,53.29,6599850,0
+Z.US,D,20220125,000000,51.9433,53,49.522,49.59,4333098,0
+Z.US,D,20220126,000000,50.86,51.82,47.38,47.71,5204727,0
+Z.US,D,20220127,000000,48.4,48.566,46.5849,46.78,3679023,0
+Z.US,D,20220128,000000,46.7,47.43,44.7965,47.42,5405843,0
+Z.US,D,20220131,000000,47.63,50.51,47.63,50.48,5561844,0
+Z.US,D,20220201,000000,51,51.59,49.85,51.4,6308064,0
+Z.US,D,20220202,000000,51.49,51.59,48.54,49.09,4006171,0
+Z.US,D,20220203,000000,48.29,49.37,47.35,47.53,2910013,0
+Z.US,D,20220204,000000,47.18,49.57,46.55,48.94,3048163,0
+Z.US,D,20220207,000000,49.04,50.58,48.41,48.42,3235706,0
+Z.US,D,20220208,000000,47.68,49.26,47.17,48.85,3793564,0
+Z.US,D,20220209,000000,49.76,50.015,49.02,49.66,4767310,0
+Z.US,D,20220210,000000,49.41,50.77,48.28,48.79,13661292,0
+Z.US,D,20220211,000000,56.02,58.25,53.32,55.4,50184008,0
+Z.US,D,20220214,000000,55.67,61.3083,55.0869,58.07,24359651,0
+Z.US,D,20220215,000000,59,65.56,58.84,65.16,19912944,0
+Z.US,D,20220216,000000,64.06,64.8377,62.14,64.02,9188330,0
+Z.US,D,20220217,000000,63.2,65.88,62.36,62.68,5708354,0
+Z.US,D,20220218,000000,62.46,63.18,60.33,60.81,4524281,0
+Z.US,D,20220222,000000,59.57,60.6751,58.01,58.46,5453303,0
+Z.US,D,20220223,000000,58.51,59.15,54.45,54.55,5540013,0
+Z.US,D,20220224,000000,52.29,57.92,51.81,57.71,4573411,0
+Z.US,D,20220225,000000,57.85,57.97,55.58,57.79,2757746,0
+Z.US,D,20220228,000000,57.24,58.63,56.36,57.52,3927663,0
+Z.US,D,20220301,000000,57.2,58.96,56.7383,57.61,2777926,0
+Z.US,D,20220302,000000,57.5,57.77,55.51,56.09,2534753,0
+Z.US,D,20220303,000000,56.25,56.99,53.58,53.8,2447181,0
+Z.US,D,20220304,000000,53.71,55,51.075,51.71,3993119,0
+Z.US,D,20220307,000000,51.465,52.435,49.3,49.57,4501126,0
+Z.US,D,20220308,000000,48.15,50.188,46.97,47.65,5412104,0
+Z.US,D,20220309,000000,48.68,51.09,48.32,51.04,3540664,0
+Z.US,D,20220310,000000,50.17,50.42,48.92,49.86,2529947,0
+Z.US,D,20220311,000000,50.3,50.64,48.03,48.1,2700804,0
+Z.US,D,20220314,000000,48,48.58,45.34,46.13,3427262,0
+Z.US,D,20220315,000000,46.58,47.38,45.5904,47.08,2692931,0
+Z.US,D,20220316,000000,48.57,50.735,48.1,50.69,3726807,0
+Z.US,D,20220317,000000,50.48,53.08,49.88,52.99,4732491,0
+Z.US,D,20220318,000000,52.89,55.2,52.4,54.99,4871505,0
+Z.US,D,20220321,000000,54.99,54.99,51.63,53.33,4664343,0
+Z.US,D,20220322,000000,53.56,56.98,53.4,55.64,3377821,0
+Z.US,D,20220323,000000,54.53,56.36,53.2501,54.51,3081980,0
+Z.US,D,20220324,000000,54.52,55.35,52.82,55.16,2932435,0
+Z.US,D,20220325,000000,55.23,55.49,51.6,52.04,4822925,0
+Z.US,D,20220328,000000,52.2,53.14,51.0316,52.8,3001044,0
+Z.US,D,20220329,000000,53.16,55.84,53.1075,55.44,2706527,0
+Z.US,D,20220330,000000,54.2,55.7,51.81,52.52,4131364,0
+Z.US,D,20220331,000000,53,53.06,49.26,49.29,6544245,0
+Z.US,D,20220401,000000,49.52,50.14,48.3,48.93,3299485,0
+Z.US,D,20220404,000000,49.55,54.29,49.26,53.32,4350960,0
+Z.US,D,20220405,000000,53.24,53.52,51.245,52.07,3483018,0
+Z.US,D,20220406,000000,50.85,51.5311,48.01,49.2,4167359,0
+Z.US,D,20220407,000000,48.72,49.46,46.75,48.5,2962152,0
+Z.US,D,20220408,000000,48,48.97,46.75,47.68,2394206,0
+Z.US,D,20220411,000000,46.92,49.385,46.38,48.97,2170638,0
+Z.US,D,20220412,000000,49.71,50.4,46.85,47.35,3564280,0
+Z.US,D,20220413,000000,47.43,49.21,46.65,48.75,2723194,0
+Z.US,D,20220414,000000,48.91,49.5,47.78,48.41,2272244,0
+Z.US,D,20220418,000000,48.27,48.27,46,46.22,3143797,0
+Z.US,D,20220419,000000,46.46,48.935,46.25,48.34,3245629,0
+Z.US,D,20220420,000000,48.45,48.53,45.245,45.26,4070890,0
+Z.US,D,20220421,000000,45.65,46.115,42.77,43.42,4420202,0
+Z.US,D,20220422,000000,43.32,44.16,41.905,42.86,3038194,0
+Z.US,D,20220425,000000,42.29,44.57,42.05,43.94,4329376,0
+Z.US,D,20220426,000000,42.74,42.85,39.82,40,6961969,0
+Z.US,D,20220427,000000,40.08,41.5,39.15,39.27,5047800,0
+Z.US,D,20220428,000000,39.83,41.585,38.75,41.06,4118713,0
+Z.US,D,20220429,000000,40.76,42.305,39.72,39.82,4023027,0
+Z.US,D,20220502,000000,39.1,41.06,38.31,40.96,3823508,0
+Z.US,D,20220503,000000,40.84,44.14,40.35,43.85,7614830,0
+Z.US,D,20220504,000000,43.78,44.24,41.19,44.14,4343717,0
+Z.US,D,20220505,000000,43.08,43.4799,39.36,39.78,6309180,0
+Z.US,D,20220506,000000,34.462,40.44,34.45,38.05,14115094,0
+Z.US,D,20220509,000000,36.6,40.85,36.6,37.18,9597887,0
+Z.US,D,20220510,000000,38.07,38.33,34.93,36.45,6187305,0
+Z.US,D,20220511,000000,36.17,37.46,34.85,35.46,4890041,0
+Z.US,D,20220512,000000,35.07,38.74,34.67,37.95,6442430,0
+Z.US,D,20220513,000000,38.62,41.18,38.57,40.56,6314702,0
+Z.US,D,20220516,000000,40.64,41.69,39.36,39.48,5859946,0
+Z.US,D,20220517,000000,40.27,42.28,40.25,42.1,5838126,0
+Z.US,D,20220518,000000,41.54,43.97,40.16,41.39,7295618,0
+Z.US,D,20220519,000000,41.73,46.04,41.59,43.25,10106546,0
+Z.US,D,20220520,000000,43.87,44.56,40.11,40.96,5626036,0
+Z.US,D,20220523,000000,40.64,41.7075,39.485,41.36,7080361,0
+Z.US,D,20220524,000000,40.35,40.35,36.365,36.94,8369742,0
+Z.US,D,20220525,000000,36.67,38.21,36.6,37.77,6525168,0
+Z.US,D,20220526,000000,37.62,39.45,37.29,38.47,5674811,0
+Z.US,D,20220527,000000,39.16,41.58,38.93,41.29,6294260,0
+Z.US,D,20220531,000000,40.76,41.16,39.46,39.9,5102636,0
+Z.US,D,20220601,000000,39.92,40.763,38.78,39.39,2793430,0
+Z.US,D,20220602,000000,39.5,42.2,39.2,41.55,5030731,0
+Z.US,D,20220603,000000,40.8,41.38,39.23,39.35,2558022,0
+Z.US,D,20220606,000000,39.79,41.03,39.155,40.4,4340948,0
+Z.US,D,20220607,000000,39.96,41.12,39.609,40.86,3435319,0
+Z.US,D,20220608,000000,41,42.44,40.84,41.01,3138016,0
+Z.US,D,20220609,000000,40.32,40.49,36.78,37.15,5564065,0
+Z.US,D,20220610,000000,36.64,37.65,35.09,35.44,4474892,0
+Z.US,D,20220613,000000,34.09,34.4,31.95,32.26,5581791,0
+Z.US,D,20220614,000000,32.52,33.19,30.04,30.19,6452381,0
+Z.US,D,20220615,000000,30.55,32.01,30.18,31.53,5200572,0
+Z.US,D,20220616,000000,30.05,30.44,28.61,28.78,4882620,0
+Z.US,D,20220617,000000,29.11,29.89,28.76,29.27,4896659,0
+Z.US,D,20220621,000000,29.99,31.11,29.73,30.04,4408861,0
+Z.US,D,20220622,000000,29.25,31.97,29.23,31.38,3634270,0
+Z.US,D,20220623,000000,32.19,34.23,31.61,34.14,4927486,0
+Z.US,D,20220624,000000,34.49,35.6,33.94,35.46,7421271,0
+Z.US,D,20220627,000000,35.64,36.34,33.84,34.01,4466274,0
+Z.US,D,20220628,000000,34.11,34.735,32.66,33.13,2757803,0
+Z.US,D,20220629,000000,32.94,33.32,32.22,32.76,2446686,0
+Z.US,D,20220630,000000,32.35,32.51,30.97,31.75,3145780,0
+Z.US,D,20220701,000000,32.04,33.9999,31.9,33.67,3027241,0
+Z.US,D,20220705,000000,32.93,35.195,32.15,35.07,3511329,0
+Z.US,D,20220706,000000,35.32,36.35,34.48,34.76,2993811,0
+Z.US,D,20220707,000000,34.64,35.7,34.32,35.62,2591709,0
+Z.US,D,20220708,000000,34.95,36.22,34.31,35.14,4015889,0
+Z.US,D,20220711,000000,35.28,35.32,33.33,33.47,2365483,0
+Z.US,D,20220712,000000,33.64,34.52,33.54,34.29,1825790,0
+Z.US,D,20220713,000000,33.21,33.86,32.53,33.35,2621687,0
+Z.US,D,20220714,000000,32.99,33.98,32.88,33.67,2002904,0
+Z.US,D,20220715,000000,33.93,34.7093,33.51,34.51,3512088,0
+Z.US,D,20220718,000000,35.27,35.91,34.09,34.2,2643777,0
+Z.US,D,20220719,000000,35.13,36.8,34.9416,36.54,3102484,0
+Z.US,D,20220720,000000,36.79,37.74,36.25,36.89,3431986,0
+Z.US,D,20220721,000000,36.56,37.36,35.21,37.31,4091877,0
+Z.US,D,20220722,000000,37.19,38.245,36.01,36.21,2763465,0
+Z.US,D,20220725,000000,36.2,36.2,35,35.71,3120393,0
+Z.US,D,20220726,000000,35.4,35.4,33.72,33.72,2461214,0
+Z.US,D,20220727,000000,34.61,35.87,33.575,35.78,3114284,0
+Z.US,D,20220728,000000,36.06,36.8,34.14,34.69,3048154,0
+Z.US,D,20220729,000000,34.69,34.97,33.8,34.88,3271372,0
+Z.US,D,20220801,000000,34.52,35.9815,33.7,35.28,3266547,0
+Z.US,D,20220802,000000,34.71,36.62,34.64,36.35,2612020,0
+Z.US,D,20220803,000000,36.74,38.39,36.25,37.44,3274672,0
+Z.US,D,20220804,000000,37.23,37.68,36.4,37.66,4147610,0
+Z.US,D,20220805,000000,34,37.13,33.62,37.06,7133323,0
+Z.US,D,20220808,000000,37.49,39.83,37.49,38.78,5421394,0
+Z.US,D,20220809,000000,38.07,38.16,35.9764,36.25,4052163,0
+Z.US,D,20220810,000000,37.64,39.74,37.61,39.27,7275170,0
+Z.US,D,20220811,000000,39.93,40.29,38.02,38.49,4428818,0
+Z.US,D,20220812,000000,39.34,39.81,38.69,39.63,2737548,0
+Z.US,D,20220815,000000,39.29,39.99,38.6,39.06,2262721,0
+Z.US,D,20220816,000000,38.995,39.25,37.44,38.25,2059289,0
+Z.US,D,20220817,000000,37.5,37.82,35.83,35.86,3675903,0
+Z.US,D,20220818,000000,35.77,36.36,35.16,35.72,2847296,0
+Z.US,D,20220819,000000,34.97,35.46,33.43,33.62,3264080,0
+Z.US,D,20220822,000000,32.69,33.25,32.525,32.64,3332028,0
+Z.US,D,20220823,000000,32.82,33.67,32.66,33.43,3913113,0
+Z.US,D,20220824,000000,33.59,34.97,33.3273,34.39,2498726,0
+Z.US,D,20220825,000000,34.94,35.79,34.53,35.75,2424314,0
+Z.US,D,20220826,000000,35.97,36.41,34.05,34.06,3116470,0
+Z.US,D,20220829,000000,33.89,34.88,33.42,33.42,2606444,0
+Z.US,D,20220830,000000,33.93,34.59,33.35,33.68,3535101,0
+Z.US,D,20220831,000000,34.28,34.76,33.29,33.46,2838948,0
+Z.US,D,20220901,000000,33,34.44,32.3164,34.37,5601559,0
+Z.US,D,20220902,000000,34.93,34.93,33.53,34.05,5128844,0
+Z.US,D,20220906,000000,34.43,34.94,33.33,33.5,5500709,0
+Z.US,D,20220907,000000,33.38,35.23,33.38,35.22,4067683,0
+Z.US,D,20220908,000000,35.09,38.19,34.71,37.37,6589526,0
+Z.US,D,20220909,000000,37.55,38.3992,37.15,37.885,2284368,0
+Z.US,D,20220912,000000,37.86,38.24,36.53,37.13,3132318,0
+Z.US,D,20220913,000000,35.45,36.11,34.64,35.48,3070696,0
+Z.US,D,20220914,000000,35.33,35.8,34.61,35.66,4189548,0
+Z.US,D,20220915,000000,35.33,37.035,35.24,35.93,3911730,0
+Z.US,D,20220916,000000,35.22,35.61,33.82,34.16,6005307,0
+Z.US,D,20220919,000000,33.93,34.81,32.29,32.93,5279107,0
+Z.US,D,20220920,000000,32.4,32.8,32.07,32.34,3245597,0
+Z.US,D,20220921,000000,32.39,32.93,31.23,31.27,3046705,0
+Z.US,D,20220922,000000,30.96,31.49,30.27,30.4,3697256,0
+Z.US,D,20220923,000000,30.01,30.145,28.585,29.51,5170496,0
+Z.US,D,20220926,000000,28.96,30.21,28.9,29.28,4758682,0
+Z.US,D,20220927,000000,29.99,30.32,28.895,29.05,2990287,0
+Z.US,D,20220928,000000,29.15,29.97,29.05,29.76,2818001,0
+Z.US,D,20220929,000000,29.24,29.41,28.42,29.21,3576907,0
+Z.US,D,20220930,000000,29.325,29.84,28.58,28.61,3555741,0
+Z.US,D,20221003,000000,28.94,29.66,27.92,29.48,3164424,0
+Z.US,D,20221004,000000,30.53,31.57,30.47,31.53,3078732,0
+Z.US,D,20221005,000000,30.52,30.8,29.4,29.97,3688952,0
+Z.US,D,20221006,000000,29.95,30.98,29.69,30.5,3655554,0
+Z.US,D,20221007,000000,29.72,30.09,28.965,29.23,3027503,0
+Z.US,D,20221010,000000,29.5,29.75,28.69,29.36,2873010,0
+Z.US,D,20221011,000000,29.27,29.4637,27.89,28.04,3268310,0
+Z.US,D,20221012,000000,28.2,28.945,27.81,28.76,2899900,0
+Z.US,D,20221013,000000,27.35,28.55,26.1419,28.05,3805055,0
+Z.US,D,20221014,000000,28.79,29.22,26.775,26.97,4305339,0
+Z.US,D,20221017,000000,27.92,29.37,27.7455,28.83,3916067,0
+Z.US,D,20221018,000000,29.91,30.36,28.23,28.78,2844473,0
+Z.US,D,20221019,000000,28.61,29.12,28.24,28.72,2947265,0
+Z.US,D,20221020,000000,28.87,29.59,28.495,28.53,2390954,0
+Z.US,D,20221021,000000,28.5,29.34,27.93,29.29,2169933,0
+Z.US,D,20221024,000000,29.31,29.31,28.245,29.12,1855472,0
+Z.US,D,20221025,000000,29.34,31.37,29.34,31.21,4674931,0
+Z.US,D,20221026,000000,30.75,31.98,30.56,30.67,3629068,0
+Z.US,D,20221027,000000,31.22,31.57,30.49,30.63,2072074,0
+Z.US,D,20221028,000000,30.13,30.97,29.79,30.86,2117706,0
+Z.US,D,20221031,000000,30.74,31.4999,30.38,30.86,4243024,0
+Z.US,D,20221101,000000,31.63,32.07,30.29,30.98,4040619,0
+Z.US,D,20221102,000000,30.98,31.43,29.395,29.5,4663811,0
+Z.US,D,20221103,000000,28.89,33.51,28.07,32.61,7335056,0
+Z.US,D,20221104,000000,33,33.49,31.77,32.52,4991225,0
+Z.US,D,20221107,000000,32.91,34.09,32.5747,33.7,3917787,0
+Z.US,D,20221108,000000,33.61,33.9999,32.18,33.1,4203789,0
+Z.US,D,20221109,000000,32.87,32.87,31.76,32.14,3328992,0
+Z.US,D,20221110,000000,34.65,36.49,34.395,35.81,5993900,0
+Z.US,D,20221111,000000,35.95,37.98,35.48,37.92,3359135,0
+Z.US,D,20221114,000000,37.265,37.8,36.85,36.88,4261872,0
+Z.US,D,20221115,000000,37.89,38.9,37.3,37.75,3349456,0
+Z.US,D,20221116,000000,37.17,37.46,36.34,36.96,3827261,0
+Z.US,D,20221117,000000,35.98,37.925,35.67,37.31,2632425,0
+Z.US,D,20221118,000000,37.51,38.065,35.105,35.26,3503425,0
+Z.US,D,20221121,000000,34.87,35.66,33.58,34.16,2744554,0
+Z.US,D,20221122,000000,34.135,34.64,33.24,34.45,2451068,0
+Z.US,D,20221123,000000,34.5,35.62,34.36,35.48,2150908,0
+Z.US,D,20221125,000000,35.22,35.62,34.8501,35.29,976024,0
+Z.US,D,20221128,000000,35.15,36.315,35.04,35.29,2941629,0
+Z.US,D,20221129,000000,34.95,36.1,34.95,35.31,2212018,0
+Z.US,D,20221130,000000,35.34,38.06,35.32,37.98,5421118,0
+Z.US,D,20221201,000000,37.92,38.57,37.56,38.32,7440964,0
+Z.US,D,20221202,000000,37.98,38.91,37.73,38.68,4728277,0
+Z.US,D,20221205,000000,38.44,39.3799,37.4,37.54,4990511,0
+Z.US,D,20221206,000000,37.82,37.82,36.52,36.92,2381058,0
+Z.US,D,20221207,000000,36.59,36.735,35.51,35.62,2981810,0
+Z.US,D,20221208,000000,35.75,36.29,34.64,34.94,3391651,0
+Z.US,D,20221209,000000,34.67,35.815,34.2901,35.1,2611250,0
+Z.US,D,20221212,000000,35.07,35.57,34.4315,35.44,3106944,0
+Z.US,D,20221213,000000,37.54,38.93,37.07,37.97,4631531,0
+Z.US,D,20221214,000000,38.1,38.73,37.41,37.95,4386760,0
+Z.US,D,20221215,000000,36.82,37.3,35.92,36.2,3332908,0
+Z.US,D,20221216,000000,35.7,36.28,35.2,36.05,8247134,0
+Z.US,D,20221219,000000,36,36.25,34.28,34.38,4188229,0
+Z.US,D,20221220,000000,33.96,34.42,33.46,33.62,3927331,0
+Z.US,D,20221221,000000,33.84,34.66,33.33,33.95,2582016,0
+Z.US,D,20221222,000000,33.33,33.5,32.55,33.46,1952379,0
+Z.US,D,20221223,000000,33.44,33.64,32.975,33.13,1493679,0
+Z.US,D,20221227,000000,32.8,32.98,31.86,32.5,2303417,0
+Z.US,D,20221228,000000,32.28,32.56,31.1,31.29,3444312,0
+Z.US,D,20221229,000000,31.75,32.48,31.18,31.97,3027291,0
+Z.US,D,20221230,000000,31.21,32.24,31.14,32.21,3639074,0
+Z.US,D,20230103,000000,32.85,33.96,32.43,33.68,14034410,0
+Z.US,D,20230104,000000,34.29,36.005,33.75,35.61,10904132,0
+Z.US,D,20230105,000000,35.23,35.33,34.59,35.1,4751619,0
+Z.US,D,20230106,000000,35.32,35.955,34.75,35.88,3673283,0
+Z.US,D,20230109,000000,37.54,39.44,37.29,38.75,5338530,0
+Z.US,D,20230110,000000,38.74,40.87,38.72,40.86,6789149,0
+Z.US,D,20230111,000000,41.23,42.7,40.89,42.35,6024282,0
+Z.US,D,20230112,000000,42.57,43.425,42.25,43.23,4529199,0
+Z.US,D,20230113,000000,42.41,43.5162,41.65,43.45,3169312,0
+Z.US,D,20230117,000000,43.23,43.54,42.48,42.83,3317157,0
+Z.US,D,20230118,000000,42.97,43.31,41.56,42.46,2680649,0
+Z.US,D,20230119,000000,42.09,42.47,41.485,41.81,3263050,0
+Z.US,D,20230120,000000,42.4,43.24,41.97,43.16,2600466,0
+Z.US,D,20230123,000000,43.28,44.44,42.94,44.42,2447621,0
+Z.US,D,20230124,000000,44.05,45.2,43.7349,44.62,3878261,0
+Z.US,D,20230125,000000,43.24,43.24,41.16,42.25,4477399,0
+Z.US,D,20230126,000000,43.28,43.805,42.4601,43.73,2588899,0
+Z.US,D,20230127,000000,43.63,45.01,43.55,44.56,2709721,0
+Z.US,D,20230130,000000,43.62,44.265,43.15,43.37,3250065,0
+Z.US,D,20230131,000000,43.79,44.54,43.4101,44.21,2277390,0
+Z.US,D,20230201,000000,44,45.15,43.48,44.98,3862036,0
+Z.US,D,20230202,000000,45.86,48.08,44.75,47.15,5845728,0
+Z.US,D,20230203,000000,45.5,47.5399,45.3219,46.15,2905116,0
+Z.US,D,20230206,000000,45.55,46.09,44.76,44.82,2924628,0
+Z.US,D,20230207,000000,44.95,46.49,44.33,46.36,2550752,0
+Z.US,D,20230208,000000,46.05,46.3699,44.42,44.44,2327052,0
+Z.US,D,20230209,000000,45.1,45.685,43.34,43.36,2024270,0
+Z.US,D,20230210,000000,42.83,43.41,42.4,43,1958850,0
+Z.US,D,20230213,000000,44.95,45.34,44.04,44.83,3720488,0
+Z.US,D,20230214,000000,44.04,45.69,43.65,45.54,3760616,0
+Z.US,D,20230215,000000,45.12,47.56,44.7,47.49,9302359,0
+Z.US,D,20230216,000000,47.39,49.32,45.03,47.9,7028072,0
+Z.US,D,20230217,000000,46.96,47.77,44.94,45.89,4501620,0
+Z.US,D,20230221,000000,44.88,46.101,43.41,43.55,5440181,0
+Z.US,D,20230222,000000,43.6,44.74,42.2,42.49,3756383,0
+Z.US,D,20230223,000000,42.8,42.8,41.52,42.23,3835552,0
+Z.US,D,20230224,000000,41.02,41.59,40.32,41.11,3011218,0
+Z.US,D,20230227,000000,42.55,42.78,41.64,41.99,2731352,0
+Z.US,D,20230228,000000,41.93,42.63,41.82,42,3617978,0
+Z.US,D,20230301,000000,41.975,42.75,41.26,41.48,2353266,0
+Z.US,D,20230302,000000,40.78,42.27,40.66,42.15,1875785,0
+Z.US,D,20230303,000000,42.23,43.41,42.025,43.22,2176945,0
+Z.US,D,20230306,000000,43.08,43.79,42.41,42.43,1770354,0
+Z.US,D,20230307,000000,42.34,43.06,41.42,41.75,2206908,0
+Z.US,D,20230308,000000,41.6,42.23,41,41.87,1415577,0
+Z.US,D,20230309,000000,41.74,42.11,39.32,39.36,2820152,0
+Z.US,D,20230310,000000,39.32,39.49,38.17,39.2,3742796,0
+Z.US,D,20230313,000000,38.65,40.49,38.1275,40.2,4252795,0
+Z.US,D,20230314,000000,41.45,41.53,39.99,40.42,2566551,0
+Z.US,D,20230315,000000,39.78,40.66,39.47,40.63,3107012,0
+Z.US,D,20230316,000000,40.62,41.68,40.165,41.53,1633073,0
+Z.US,D,20230317,000000,41.07,41.27,40.23,40.6,2804867,0
+Z.US,D,20230320,000000,40.28,41.47,39.9,40.64,1564745,0
+Z.US,D,20230321,000000,41.31,42.855,41.15,42.63,2216506,0
+Z.US,D,20230322,000000,42.53,43.53,41.93,41.95,2321319,0
+Z.US,D,20230323,000000,42.33,44.22,42.17,43.36,2365713,0
+Z.US,D,20230324,000000,42.98,43.68,42.38,43.43,1735075,0
+Z.US,D,20230327,000000,43.73,43.9,41.755,42.77,1768361,0
+Z.US,D,20230328,000000,42.9,43.25,42.13,42.46,1061655,0
+Z.US,D,20230329,000000,43.26,43.43,42.49,43.25,1860831,0
+Z.US,D,20230330,000000,43.88,43.92,42.5,42.88,1402598,0
+Z.US,D,20230331,000000,43.07,44.54,42.98,44.47,2704540,0
+Z.US,D,20230403,000000,43.81,44.87,43.5,44.75,2045853,0
+Z.US,D,20230404,000000,45,45.3,43.71,44.01,1954289,0
+Z.US,D,20230405,000000,43.62,43.8,42.9,43.68,1909087,0
+Z.US,D,20230406,000000,43.51,45.31,43,44.79,2136153,0
+Z.US,D,20230410,000000,44.3,45.4099,44.14,44.97,1370200,0
+Z.US,D,20230411,000000,44.65,45.16,44.49,44.78,1923769,0
+Z.US,D,20230412,000000,45.55,45.92,44.955,45.74,2293807,0
+Z.US,D,20230413,000000,46.11,46.5,45.79,45.87,1894836,0
+Z.US,D,20230414,000000,45.78,46.405,45.04,45.65,1684382,0
+Z.US,D,20230417,000000,45.58,45.83,44.79,45.57,1583898,0
+Z.US,D,20230418,000000,45.77,45.92,44.71,45.36,2602933,0
+Z.US,D,20230419,000000,44.8,45.9,44.71,45.79,1418063,0
+Z.US,D,20230420,000000,45.4,45.93,44.96,45.07,1431826,0
+Z.US,D,20230421,000000,45.04,45.4,44.76,45,1699974,0
+Z.US,D,20230424,000000,44.82,45.24,43.8,44.46,2670909,0
+Z.US,D,20230425,000000,44.18,44.47,43.48,43.52,1753177,0
+Z.US,D,20230426,000000,43.94,44.15,41.56,41.74,3420441,0
+Z.US,D,20230427,000000,43.06,43.25,42.11,42.56,1967802,0
+Z.US,D,20230428,000000,42.34,43.6,42.0601,43.54,1716824,0
+Z.US,D,20230501,000000,44.19,44.49,43.38,43.92,1971134,0
+Z.US,D,20230502,000000,43.44,43.92,42.77,42.83,2733034,0
+Z.US,D,20230503,000000,42.76,43.6,42.3,42.4,3496722,0
+Z.US,D,20230504,000000,43.01,46.76,42.9442,46.62,7165331,0
+Z.US,D,20230505,000000,47,49.07,46.8,48.68,5882310,0
+Z.US,D,20230508,000000,48.38,48.68,47.71,48.25,1751954,0
+Z.US,D,20230509,000000,47.81,48.32,47.37,47.49,2552949,0
+Z.US,D,20230510,000000,48.15,48.5299,47.25,47.34,2354326,0
+Z.US,D,20230511,000000,47.48,47.53,45.66,45.73,3013942,0
+Z.US,D,20230512,000000,45.44,45.57,43.99,44.82,1917022,0
+Z.US,D,20230515,000000,44.82,46,44.3,45.62,2180915,0
+Z.US,D,20230516,000000,45.54,45.7,44.351,44.95,1603067,0
+Z.US,D,20230517,000000,45.11,45.74,43.89,45.68,2771908,0
+Z.US,D,20230518,000000,45.63,46.2,45.2,45.87,2459889,0
+Z.US,D,20230519,000000,45.38,45.55,44.22,45.39,3297612,0
+Z.US,D,20230522,000000,45.31,46.4,45.24,45.41,2208346,0
+Z.US,D,20230523,000000,45.26,46.88,45.05,45.59,3290033,0
+Z.US,D,20230524,000000,44.85,45.84,44.52,45.21,3039510,0
+Z.US,D,20230525,000000,45.65,46.02,44.93,45.29,2529672,0
+Z.US,D,20230526,000000,45.42,46.005,44.705,44.95,1820418,0
+Z.US,D,20230530,000000,45.36,45.38,43.651,44.71,2050214,0
+Z.US,D,20230531,000000,44.28,46.34,44.28,45.61,5147086,0
+Z.US,D,20230601,000000,45.35,46.765,45.29,46.01,1600187,0
+Z.US,D,20230602,000000,46.46,46.69,45.57,46.68,2614716,0
+Z.US,D,20230605,000000,46.15,46.7799,45.66,45.7,2007472,0
+Z.US,D,20230606,000000,45.39,47.74,45.34,47.48,1718454,0
+Z.US,D,20230607,000000,47.85,48.01,46.25,46.55,2518988,0
+Z.US,D,20230608,000000,46.6,46.98,46.21,46.51,1632277,0
+Z.US,D,20230609,000000,46.6,47,44.54,44.83,2741629,0
+Z.US,D,20230612,000000,44.84,45.08,44.4501,45.06,1837859,0
+Z.US,D,20230613,000000,44.94,45.86,44.7401,45.83,2568390,0
+Z.US,D,20230614,000000,46.01,47.055,45.21,46.12,2248135,0
+Z.US,D,20230615,000000,45.86,48.38,45.7667,48.16,4367377,0
+Z.US,D,20230616,000000,48.43,48.45,46.44,46.68,10276598,0
+Z.US,D,20230620,000000,46.67,48.92,46.6,47.87,3859377,0
+Z.US,D,20230621,000000,47.81,48.95,47.43,48.71,2750616,0
+Z.US,D,20230622,000000,48.72,49.39,47.89,48.81,2048884,0
+Z.US,D,20230623,000000,48.41,48.61,47.14,48.07,1920384,0
+Z.US,D,20230626,000000,48.58,49.67,47.9,49.3,1786217,0
+Z.US,D,20230627,000000,49.64,51.5736,48.65,51.13,3491715,0
+Z.US,D,20230628,000000,50.97,53.23,50.65,52.53,3944527,0
+Z.US,D,20230629,000000,52.38,52.38,49.92,50.17,2398072,0
+Z.US,D,20230630,000000,50.9,51.525,49.94,50.26,2746534,0
+Z.US,D,20230703,000000,50.45,51.61,50.22,51.53,1172253,0
+Z.US,D,20230705,000000,50.85,51.191,48.58,49.48,3047899,0
+Z.US,D,20230706,000000,48.73,48.82,47.19,47.56,2645394,0
+Z.US,D,20230707,000000,47.52,48.56,47.5,47.82,2190333,0
+Z.US,D,20230710,000000,47.25,48.65,47.02,47.91,1803770,0
+Z.US,D,20230711,000000,50.64,53.21,50.09,52.28,8453852,0
+Z.US,D,20230712,000000,53.29,54.4444,52.5,52.9,3384510,0
+Z.US,D,20230713,000000,53.23,54.53,53.1622,54.17,2931566,0
+Z.US,D,20230714,000000,54.21,54.61,52.755,53.23,2900316,0
+Z.US,D,20230717,000000,53.05,53.85,52.69,53.75,1613019,0
+Z.US,D,20230718,000000,54.06,54.68,53.7,54.44,1837101,0
+Z.US,D,20230719,000000,54.74,55.2,54.1,54.64,5124363,0
+Z.US,D,20230720,000000,53.91,54.64,52.37,52.77,2168824,0
+Z.US,D,20230721,000000,53.17,53.5,52.1,52.42,1427325,0
+Z.US,D,20230724,000000,52.59,54.07,52.48,53.54,2098484,0
+Z.US,D,20230725,000000,53.49,54.24,53.23,53.29,1213263,0
+Z.US,D,20230726,000000,53.77,53.91,52.72,53.65,1336038,0
+Z.US,D,20230727,000000,54,54.46,52.045,52.17,1647252,0
+Z.US,D,20230728,000000,53.28,53.75,52.67,53.51,1311318,0
+Z.US,D,20230731,000000,54.08,55,53.98,54.16,2206251,0
+Z.US,D,20230801,000000,53.45,55.75,52.91,55.32,3141729,0
+Z.US,D,20230802,000000,54,55.31,53.7,54.23,3924557,0
+Z.US,D,20230803,000000,51.87,55.27,51.174,55,3932613,0
+Z.US,D,20230804,000000,54.66,57.19,53.775,56.33,5270709,0
+Z.US,D,20230807,000000,56.43,56.43,54.635,55.99,2574354,0
+Z.US,D,20230808,000000,54.85,57.03,54.69,56.78,2735872,0
+Z.US,D,20230809,000000,56.9,57.0499,55.55,56.17,2328027,0
+Z.US,D,20230810,000000,56.87,56.95,55.05,55.9,2097719,0
+Z.US,D,20230811,000000,54.97,56.35,54.64,56.33,2075142,0
+Z.US,D,20230814,000000,55.71,56.415,55.51,56.29,1871396,0
+Z.US,D,20230815,000000,55.8,56.3599,54.53,54.77,2151341,0
+Z.US,D,20230816,000000,54.41,54.71,51.53,51.57,4443729,0
+Z.US,D,20230817,000000,51.61,52.37,50.68,50.68,4340631,0
+Z.US,D,20230818,000000,49.87,51.085,49.63,50.87,2754377,0
+Z.US,D,20230821,000000,50.84,51.32,49.03,49.13,2195322,0
+Z.US,D,20230822,000000,49.66,50.46,49.37,49.9,2604611,0
+Z.US,D,20230823,000000,49.65,50.875,49.3201,50.08,1867584,0
+Z.US,D,20230824,000000,50.13,50.61,49.09,50.16,2326664,0
+Z.US,D,20230825,000000,50.14,50.8,49.37,49.97,1895912,0
+Z.US,D,20230828,000000,50.09,51.0438,50.03,50.49,2402111,0
+Z.US,D,20230829,000000,50.5,51.79,50.2707,50.98,1564458,0
+Z.US,D,20230830,000000,50.97,53.1,50.82,52.5,2311923,0
+Z.US,D,20230831,000000,52.63,53.08,52.14,52.16,2638526,0
+Z.US,D,20230901,000000,52.5,53.33,52.15,52.52,1523373,0
+Z.US,D,20230905,000000,52.2,52.98,51.82,52.38,1913595,0
+Z.US,D,20230906,000000,52.38,52.67,51.44,52.05,1715131,0
+Z.US,D,20230907,000000,51.49,51.72,50.67,51.62,1605735,0
+Z.US,D,20230908,000000,51.74,52.1,50.17,50.91,1620138,0
+Z.US,D,20230911,000000,51.19,51.7,51.05,51.09,988250,0
+Z.US,D,20230912,000000,50.84,52.1,50.49,51.82,1710333,0
+Z.US,D,20230913,000000,51.94,52.2,49.78,49.86,2014374,0
+Z.US,D,20230914,000000,50.04,50.37,48.71,48.81,2808215,0
+Z.US,D,20230915,000000,48.36,48.5036,46.97,47.43,7054696,0
+Z.US,D,20230918,000000,47.34,47.77,46.738,47.15,3067802,0
+Z.US,D,20230919,000000,46.99,47.54,46.78,47.37,1908973,0
+Z.US,D,20230920,000000,47.59,48.9399,47.37,47.78,2225344,0
+Z.US,D,20230921,000000,46.83,46.99,45.93,46.03,2502518,0
+Z.US,D,20230922,000000,46.37,46.86,45.02,45.22,2055857,0
+Z.US,D,20230925,000000,45.01,45.75,44.892,45.46,1716970,0
+Z.US,D,20230926,000000,45.19,45.75,45.06,45.35,2231441,0
+Z.US,D,20230927,000000,45.51,46.38,45.13,46.08,4044180,0
+Z.US,D,20230928,000000,46.16,46.76,45.84,46.57,1633917,0
+Z.US,D,20230929,000000,47.56,47.92,45.91,46.16,1801147,0
+Z.US,D,20231002,000000,46.14,46.43,45.425,45.64,1801811,0
+Z.US,D,20231003,000000,45.01,45.51,42.32,42.61,3543358,0
+Z.US,D,20231004,000000,42.76,44.08,42.485,43.84,2086146,0
+Z.US,D,20231005,000000,43.76,44.06,42.75,43.77,1566079,0
+Z.US,D,20231006,000000,43.02,44.91,42.91,43.985,1982527,0
+Z.US,D,20231009,000000,43.53,44.07,43.03,43.715,1165987,0
+Z.US,D,20231010,000000,43.85,45.35,43.8,45.31,2011281,0
+Z.US,D,20231011,000000,45.52,45.96,44.74,45.04,912151,0
+Z.US,D,20231012,000000,44.95,45.15,43.16,43.53,1717181,0
+Z.US,D,20231013,000000,43.78,43.78,42.27,42.8,2735985,0
+Z.US,D,20231016,000000,42.88,43.44,42.4201,42.53,1800631,0
+Z.US,D,20231017,000000,42.05,43.03,42.05,42.46,2961706,0
+Z.US,D,20231018,000000,42.28,42.32,40.695,40.97,2761474,0
+Z.US,D,20231019,000000,41.28,41.425,39.375,39.39,2877829,0
+Z.US,D,20231020,000000,39.33,39.54,38.87,38.96,2611140,0
+Z.US,D,20231023,000000,38.54,39.74,38.31,38.48,2564314,0
+Z.US,D,20231024,000000,38.97,40.13,38.955,39.37,2243444,0
+Z.US,D,20231025,000000,38.7,38.89,37.805,38.19,3755113,0
+Z.US,D,20231026,000000,37.99,38.36,37.46,38.05,3368736,0
+Z.US,D,20231027,000000,38.03,38.73,37.45,38.6,2949829,0
+Z.US,D,20231030,000000,38.6,39.13,38.38,38.97,2240122,0
+Z.US,D,20231031,000000,39.18,39.45,35,36.25,12604148,0
+Z.US,D,20231101,000000,36.06,36.54,35.465,36.46,6345533,0
+Z.US,D,20231102,000000,37.34,37.5,33.8,35.5,8740682,0
+Z.US,D,20231103,000000,36.68,38.28,36.52,37.69,7021193,0
+Z.US,D,20231106,000000,37.43,37.54,36.41,37.11,3307556,0
+Z.US,D,20231107,000000,37.04,38.25,36.81,38.01,3829422,0
+Z.US,D,20231108,000000,38.02,38.54,37.7,37.78,2983996,0
+Z.US,D,20231109,000000,38.11,38.14,36.115,36.16,3427052,0
+Z.US,D,20231110,000000,36.43,36.78,35.9201,36.7,2187432,0
+Z.US,D,20231113,000000,36.39,36.4799,35.44,35.71,2400729,0
+Z.US,D,20231114,000000,37.37,40.87,37.36,40.08,6942351,0
+Z.US,D,20231115,000000,40.1,41.33,39.73,40.54,5903339,0
+Z.US,D,20231116,000000,40.37,40.87,39.77,40.71,3160407,0
+Z.US,D,20231117,000000,40.77,40.86,38.4201,39.09,3963537,0
+Z.US,D,20231120,000000,39.09,39.44,38.34,38.69,2732609,0
+Z.US,D,20231121,000000,38.53,38.58,37.63,38.34,3682044,0
+Z.US,D,20231122,000000,38.7,40.03,38.65,39.76,4364582,0
+Z.US,D,20231124,000000,39.49,40.555,39.49,40.01,1091411,0
+Z.US,D,20231127,000000,39.97,41.33,39.8,41.1,3874861,0
+Z.US,D,20231128,000000,40.9,42.03,40.37,41.92,3471568,0
+Z.US,D,20231129,000000,42.37,43.94,42.07,42.29,3203300,0
+Z.US,D,20231130,000000,42.42,42.5,40.67,40.94,3801143,0
+Z.US,D,20231201,000000,40.87,43.618,40.85,43.36,3639377,0
+Z.US,D,20231204,000000,43.22,44.41,43.1001,44.09,3486128,0
+Z.US,D,20231205,000000,43.82,44.64,43.42,44.29,2222241,0
+Z.US,D,20231206,000000,44.57,45.765,44.31,45.09,2685921,0
+Z.US,D,20231207,000000,45.09,46.82,44.76,46.73,3349582,0
+Z.US,D,20231208,000000,46.02,46.98,45.73,46.41,2533359,0
+Z.US,D,20231211,000000,45.99,46.23,45.07,45.55,2267141,0
+Z.US,D,20231212,000000,46.81,47.62,45.73,47.26,6350293,0
+Z.US,D,20231213,000000,47.4,52.25,47.35,52,8333668,0
+Z.US,D,20231214,000000,53.72,56.05,53.4715,55.57,12986240,0
+Z.US,D,20231215,000000,55.38,56.08,54.36,55.8,8314933,0
+Z.US,D,20231218,000000,55.79,56.62,55.05,56.27,5971423,0
+Z.US,D,20231219,000000,56.75,58.78,56.73,57.85,5269440,0
+Z.US,D,20231220,000000,57.61,59.2,56.26,56.86,5021790,0
+Z.US,D,20231221,000000,58.49,59.8595,58.32,58.75,7965408,0
+Z.US,D,20231222,000000,59.04,59.29,58.4,58.79,2631477,0
+Z.US,D,20231226,000000,59.1,59.1,58.31,58.68,2753785,0
+Z.US,D,20231227,000000,59,59.6843,58.57,59.47,2038035,0
+Z.US,D,20231228,000000,59.1,59.23,58.42,58.85,2872764,0
+Z.US,D,20231229,000000,58.7,59.475,57.72,57.86,3185548,0
+Z.US,D,20240102,000000,56.9,58.47,56.41,57.25,5229330,0
+Z.US,D,20240103,000000,56.12,56.23,54.58,55.23,4799851,0
+Z.US,D,20240104,000000,54.72,54.99,53.91,54.16,3334665,0
+Z.US,D,20240105,000000,53.62,55.17,53.345,53.71,3605997,0
+Z.US,D,20240108,000000,54.1,56.05,54.1,55.67,2234499,0
+Z.US,D,20240109,000000,55.15,55.91,54.96,55.44,1380356,0
+Z.US,D,20240110,000000,54.46,55.13,53.8,54.6,3403976,0
+Z.US,D,20240111,000000,54.13,54.6,51.95,54.19,3013260,0
+Z.US,D,20240112,000000,54.69,54.99,53.4,53.5,1676270,0
+Z.US,D,20240116,000000,52.62,52.88,51.53,52.46,3210959,0
+Z.US,D,20240117,000000,51.44,52.04,50.6,51.92,3869604,0
+Z.US,D,20240118,000000,52.37,52.735,51.68,52.54,2004004,0
+Z.US,D,20240119,000000,52.51,54.46,52.02,54.39,3145698,0
+Z.US,D,20240122,000000,55.12,56.78,54.91,55.53,3097715,0
+Z.US,D,20240123,000000,56.12,56.34,53.85,54.85,2463365,0
+Z.US,D,20240124,000000,55.8,56.29,54.19,54.34,2248595,0
+Z.US,D,20240125,000000,54.54,55.44,54.48,55.09,3117048,0
+Z.US,D,20240126,000000,55.81,57.5177,55.75,56.55,2735529,0
+Z.US,D,20240129,000000,56.69,58.49,56.54,58.41,3244838,0
+Z.US,D,20240130,000000,58.54,58.81,57.26,57.45,2163975,0
+Z.US,D,20240131,000000,57,59.4,56.555,56.84,3442199,0
+Z.US,D,20240201,000000,57.36,58.84,57.36,58.36,5661880,0
+Z.US,D,20240202,000000,57.21,58.03,55.8225,57.65,2755974,0
+Z.US,D,20240205,000000,56.8,57.29,55.24,56.09,3419207,0
+Z.US,D,20240206,000000,56.09,57.27,55.815,57.06,2360356,0
+Z.US,D,20240207,000000,57.61,57.65,56.16,57.25,2121181,0
+Z.US,D,20240208,000000,57.25,57.49,56.15,56.28,2544772,0
+Z.US,D,20240209,000000,56.05,56.2163,53.875,54.95,4125334,0
+Z.US,D,20240212,000000,55.35,56.57,55.02,55.48,4991372,0
+Z.US,D,20240213,000000,53,54.47,52.6,53.88,4880802,0
+Z.US,D,20240214,000000,57.4,61.13,56.81,58.06,11344445,0
+Z.US,D,20240215,000000,58.69,58.96,56.6,57.92,5400399,0
+Z.US,D,20240216,000000,56.05,56.37,54.5,54.8,5721348,0
+Z.US,D,20240220,000000,54.05,54.49,53.03,53.52,4810068,0
+Z.US,D,20240221,000000,52.81,53.95,52.76,53.78,3536867,0
+Z.US,D,20240222,000000,54.16,54.49,53.11,53.22,2615935,0
+Z.US,D,20240223,000000,53.39,53.84,52.91,53.53,2633063,0
+Z.US,D,20240226,000000,53.39,54.6,53.33,53.67,4780585,0
+Z.US,D,20240227,000000,54.22,55.15,53.53,54.84,3544970,0
+Z.US,D,20240228,000000,54.05,55.94,53.95,55.24,2438635,0
+Z.US,D,20240229,000000,56.11,57.3299,55.24,56.15,3179699,0
+Z.US,D,20240301,000000,56.25,57.51,55.91,57.1,2916405,0
+Z.US,D,20240304,000000,57.78,58.14,56.56,57.34,3046087,0
+Z.US,D,20240305,000000,56.05,56.5,53.6,54.49,4489060,0
+Z.US,D,20240306,000000,55.03,56.9289,54.76,56.21,3285775,0
+Z.US,D,20240307,000000,57,57,55.2366,55.94,2177890,0
+Z.US,D,20240308,000000,56.48,58.68,56.19,57.88,2713161,0
+Z.US,D,20240311,000000,57.64,57.775,56.47,56.93,2152248,0
+Z.US,D,20240312,000000,57.29,57.5899,56.0401,56.55,1924290,0
+Z.US,D,20240313,000000,56.39,58.43,55.84,55.98,3230226,0
+Z.US,D,20240314,000000,55.85,56.48,54.47,55.15,2636317,0
+Z.US,D,20240315,000000,54.6,55.48,46.27,47.71,23332686,0
+Z.US,D,20240318,000000,48,48.94,45.16,47.67,13035471,0
+Z.US,D,20240319,000000,47.82,49.57,47.53,48.15,6886594,0
+Z.US,D,20240320,000000,47.91,49.46,47.57,48.93,3864305,0
+Z.US,D,20240321,000000,49.66,51.54,49.22,51.25,8711424,0
+Z.US,D,20240322,000000,50.99,52.12,50.29,50.83,3487623,0
+Z.US,D,20240325,000000,50.94,51.46,48.915,49.31,4020157,0
+Z.US,D,20240326,000000,49.62,50.42,48.82,48.9,2646514,0
+Z.US,D,20240327,000000,49.53,50.46,49.281,50.38,2450032,0
+Z.US,D,20240328,000000,50.17,50.73,48.7,48.78,4895668,0
+Z.US,D,20240401,000000,48.93,49.95,47.82,48.22,2891322,0
+Z.US,D,20240402,000000,47.45,47.45,46.23,46.86,5055726,0
+Z.US,D,20240403,000000,46.86,47.155,46.43,46.74,2470399,0
+Z.US,D,20240404,000000,47.19,48.085,46.59,46.82,2294628,0
+Z.US,D,20240405,000000,46.38,47.39,45.26,47.22,3958197,0
+Z.US,D,20240408,000000,47.52,47.9299,46.36,47.7,2017303,0
+Z.US,D,20240409,000000,47.958,48.155,47.2172,47.99,2332207,0
+Z.US,D,20240410,000000,46.18,46.47,44.92,45.13,4127380,0
+Z.US,D,20240411,000000,45.52,45.89,44.69,45.26,2648258,0
+Z.US,D,20240412,000000,45.08,45.25,44.31,44.42,2302201,0
+Z.US,D,20240415,000000,44.85,44.85,43.0219,43.15,3220852,0
+Z.US,D,20240416,000000,43.06,43.42,42.3437,43.33,4470118,0
+Z.US,D,20240417,000000,43.63,43.88,42.51,42.54,2937000,0
+Z.US,D,20240418,000000,42.72,42.88,41.765,41.81,3304284,0
+Z.US,D,20240419,000000,41.65,42.32,41.5,41.83,3736206,0
+Z.US,D,20240422,000000,42.14,42.4,41.2,42.24,3828313,0
+Z.US,D,20240423,000000,42.54,44.03,42.37,43.63,3378989,0
+Z.US,D,20240424,000000,43.64,44.73,43.24,43.43,2669011,0
+Z.US,D,20240425,000000,42.21,43.52,42.09,42.95,2624732,0
+Z.US,D,20240426,000000,43.01,44.245,42.67,43.67,3002331,0
+Z.US,D,20240429,000000,43.88,44.45,43.35,43.65,2667391,0
+Z.US,D,20240430,000000,43.37,43.7816,42.54,42.57,2974097,0
+Z.US,D,20240501,000000,42.59,43.41,41.63,41.89,5713036,0
+Z.US,D,20240502,000000,40.22,40.26,38.4501,39.84,11237723,0
+Z.US,D,20240503,000000,41.265,42.405,40.5,40.69,5361323,0
+Z.US,D,20240506,000000,41.08,41.81,40.76,41.7,4480338,0
+Z.US,D,20240507,000000,41.86,43.49,41.8088,43.12,6777535,0
+Z.US,D,20240508,000000,42.75,43.07,41.615,41.65,3139568,0
+Z.US,D,20240509,000000,41.86,43.135,41.75,43.08,3022695,0
+Z.US,D,20240510,000000,43.09,43.23,42.17,42.36,2713815,0
+Z.US,D,20240513,000000,42.7,43.43,42.44,42.84,1964461,0
+Z.US,D,20240514,000000,43.43,45.77,43.34,44.7,5521255,0
+Z.US,D,20240515,000000,46,46.05,43.84,45.13,5527431,0
+Z.US,D,20240516,000000,45,45.0299,44.39,44.75,2937910,0
+Z.US,D,20240517,000000,44.79,44.965,43.81,44.1,2857747,0
+Z.US,D,20240520,000000,44,44.36,43.135,43.17,1738237,0
+Z.US,D,20240521,000000,42.9,42.9,42.3,42.33,2111952,0
+Z.US,D,20240522,000000,42.1,42.28,41.23,41.52,3093810,0
+Z.US,D,20240523,000000,41.55,41.76,39.86,39.88,3817568,0
+Z.US,D,20240524,000000,40.15,40.585,39.625,39.67,1814816,0
+Z.US,D,20240528,000000,40,40.56,39.535,39.76,2045025,0
+Z.US,D,20240529,000000,39.05,39.95,39.05,39.27,2866601,0
+Z.US,D,20240530,000000,39.39,39.82,39.2,39.21,2754478,0
+Z.US,D,20240531,000000,39.85,41,39.48,40.95,5228383,0
+Z.US,D,20240603,000000,41.16,41.77,40.61,41.71,3709691,0
+Z.US,D,20240604,000000,41.62,42.87,41.55,41.92,4199788,0
+Z.US,D,20240605,000000,41.96,42.928,41.77,42.79,2241177,0
+Z.US,D,20240606,000000,42.57,43.03,42.32,42.68,1583664,0
+Z.US,D,20240607,000000,41.72,42.76,41.29,42.63,4291111,0
+Z.US,D,20240610,000000,42.2,44.22,42.2,43.5,4882438,0
+Z.US,D,20240611,000000,43.33,43.42,42.43,42.81,3735369,0
+Z.US,D,20240612,000000,45.52,48.83,45.5,48.51,14071889,0
+Z.US,D,20240613,000000,48.42,48.93,47.6,48.5,6349679,0
+Z.US,D,20240614,000000,48.72,48.87,47.46,48,3650522,0
+Z.US,D,20240617,000000,47.79,48,46.78,46.81,2859051,0
+Z.US,D,20240618,000000,47,49.16,46.8,49.02,4630892,0
+Z.US,D,20240620,000000,49,49.45,47.815,48.83,3011891,0
+Z.US,D,20240621,000000,48.82,49.0967,48.4501,48.91,5506346,0
+Z.US,D,20240624,000000,48.91,49.55,46.7711,47.02,4018388,0
+Z.US,D,20240625,000000,46.93,47.4,45.64,45.99,4416997,0
+Z.US,D,20240626,000000,45.57,46.67,45.41,46.5,3609389,0
+Z.US,D,20240627,000000,46.5,47.1,46.3,46.8,2612287,0
+Z.US,D,20240628,000000,47.1,47.74,45.97,46.39,3580867,0
+Z.US,D,20240701,000000,46.27,46.27,44.6835,45.64,4082678,0
+Z.US,D,20240702,000000,45.89,45.89,44.62,44.83,3190077,0
+Z.US,D,20240703,000000,44.9,46.62,44.67,45.8,1904613,0
+Z.US,D,20240705,000000,45.8,46.5,45.42,46.23,1744036,0
+Z.US,D,20240708,000000,46.32,47.19,45.25,46.86,2985018,0
+Z.US,D,20240709,000000,46.85,48.06,46.175,47.94,2852774,0
+Z.US,D,20240710,000000,48.39,48.56,46.369,47.35,2466655,0
+Z.US,D,20240711,000000,48.64,49.82,48.365,49.4,4065982,0
+Z.US,D,20240712,000000,49.94,50.82,49.04,50.28,3696210,0
+Z.US,D,20240715,000000,50.36,51.93,49.711,51.64,3001665,0
+Z.US,D,20240716,000000,52,54.075,51.88,54.02,5272760,0
+Z.US,D,20240717,000000,53.03,54.275,52.68,52.72,4027093,0
+Z.US,D,20240718,000000,52.5,53.615,50.5,50.97,3267417,0
+Z.US,D,20240719,000000,50.92,51.14,50.05,50.41,2729522,0
+Z.US,D,20240722,000000,50.7,51.69,50.415,51.55,2693515,0
+Z.US,D,20240723,000000,51.14,52.32,50.98,51.25,3813200,0
+Z.US,D,20240724,000000,50.88,51.42,47.362,47.5,4466263,0
+Z.US,D,20240725,000000,47.41,49.43,47.14,48.47,3841344,0
+Z.US,D,20240726,000000,49.69,50.46,48.58,49.29,2617914,0
+Z.US,D,20240729,000000,49.5,50.27,48.8877,49.14,2097480,0
+Z.US,D,20240730,000000,49.38,49.46,48.2804,49.25,2737173,0
+Z.US,D,20240731,000000,49.7,50.8,48.6,48.7,3946130,0
+Z.US,D,20240801,000000,49.5,49.54,45.115,45.56,3842311,0
+Z.US,D,20240802,000000,44.74,44.845,43.495,44.36,5714905,0
+Z.US,D,20240805,000000,42.62,43.65,41.75,42.83,5628778,0
+Z.US,D,20240806,000000,43.14,43.48,42.37,42.41,3295070,0
+Z.US,D,20240807,000000,42.49,43.8,41.67,41.77,7188774,0
+Z.US,D,20240808,000000,48.33,50.405,46.75,49.4,12987920,0
+Z.US,D,20240809,000000,49.82,52.04,49.63,51.92,5964574,0
+Z.US,D,20240812,000000,52,52.03,50.59,51.04,3423593,0
+Z.US,D,20240813,000000,51.77,53.59,51.16,53.41,3403166,0
+Z.US,D,20240814,000000,53.75,54.13,51.94,53.62,3778854,0
+Z.US,D,20240815,000000,53.72,54.19,52.6,53.33,3231920,0
+Z.US,D,20240816,000000,52.54,53.685,52.45,53.6,3245387,0
+Z.US,D,20240819,000000,53.55,55.72,53.3401,55.6,3553512,0
+Z.US,D,20240820,000000,55.595,56.52,54.22,54.61,3544085,0
+Z.US,D,20240821,000000,55.13,55.29,53.9301,54.75,2991503,0
+Z.US,D,20240822,000000,55,55.295,53.45,53.57,3492183,0
+Z.US,D,20240823,000000,53.98,57.08,53.81,56.35,5370629,0
+Z.US,D,20240826,000000,56.56,58.29,56.56,57.53,5418402,0
+Z.US,D,20240827,000000,56.74,57.54,55.7,57.32,3226942,0
+Z.US,D,20240828,000000,56.89,57.11,55.73,56.36,2444341,0
+Z.US,D,20240829,000000,56.78,56.9525,55.79,55.87,2375664,0
+Z.US,D,20240830,000000,56.3,56.4,54.6005,55.3,2946141,0
+Z.US,D,20240903,000000,54.87,56.26,53.52,54.01,2962600,0
+Z.US,D,20240904,000000,53.56,54.7,53.09,53.84,2133983,0
+Z.US,D,20240905,000000,54.09,54.79,53.445,53.61,1758932,0
+Z.US,D,20240906,000000,54.15,55.42,52.86,53.32,2531063,0
+Z.US,D,20240909,000000,53.44,54.44,53.034,54.08,2202712,0
+Z.US,D,20240910,000000,54.23,56.26,53.675,56.18,3145351,0
+Z.US,D,20240911,000000,55.68,56.29,53.9,55.96,2681687,0
+Z.US,D,20240912,000000,56.11,56.82,55.46,56.64,2144538,0
+Z.US,D,20240913,000000,57.07,60.18,56.82,59.74,5744388,0
+Z.US,D,20240916,000000,61.06,63.05,60.355,62.59,5606235,0
+Z.US,D,20240917,000000,63.33,64.24,61.92,62.81,4527449,0
+Z.US,D,20240918,000000,63.09,67.6,61.92,65.11,7549782,0
+Z.US,D,20240919,000000,66.82,68.73,66.15,67.84,4972329,0
+Z.US,D,20240920,000000,68.45,68.4999,66.2,67.09,5320464,0
+Z.US,D,20240923,000000,67.93,67.93,65.35,65.52,2979858,0
+Z.US,D,20240924,000000,65.49,67.34,65.2434,67.26,2153149,0
+Z.US,D,20240925,000000,67.03,67.4352,65.75,66.32,2801354,0
+Z.US,D,20240926,000000,67.22,67.26,65.34,65.53,3153267,0
+Z.US,D,20240927,000000,66.46,66.8,64.84,65.48,1776840,0
+Z.US,D,20240930,000000,65.1,66.01,63.26,63.85,3403112,0
+Z.US,D,20241001,000000,64.11,65.2954,63,64.65,2278675,0
+Z.US,D,20241002,000000,64.27,64.42,63.02,63.56,2068997,0
+Z.US,D,20241003,000000,63.01,63.835,62.43,63.77,2534942,0
+Z.US,D,20241004,000000,63.97,64.9858,62.21,62.78,3416923,0
+Z.US,D,20241007,000000,62.28,62.395,60.04,60.76,3462580,0
+Z.US,D,20241008,000000,60.93,63.45,60.93,62.26,2730032,0
+Z.US,D,20241009,000000,61.83,62.42,59.83,60.42,7637568,0
+Z.US,D,20241010,000000,59.38,60.91,59.19,60.6,2557660,0
+Z.US,D,20241011,000000,60.49,62.81,60.485,62.75,2468349,0
+Z.US,D,20241014,000000,62.79,63.09,61.9,62.78,1824471,0
+Z.US,D,20241015,000000,63.05,64.19,62.47,63.38,3645157,0
+Z.US,D,20241016,000000,63.76,64.34,63.16,63.59,1976648,0
+Z.US,D,20241017,000000,62.96,63.36,61.123,62.63,2559912,0
+Z.US,D,20241018,000000,62.6,64.1,61.82,63.71,2032841,0
+Z.US,D,20241021,000000,63.52,64.82,61.49,62.94,2437301,0
+Z.US,D,20241022,000000,63,64.03,60.57,60.67,2474398,0
+Z.US,D,20241023,000000,60.57,61.48,59.5,59.56,2584694,0
+Z.US,D,20241024,000000,59.81,60.96,59.54,59.79,1808445,0
+Z.US,D,20241025,000000,60.335,61.1,59.55,59.65,2805545,0
+Z.US,D,20241028,000000,60.39,60.73,59.62,59.79,2090047,0
+Z.US,D,20241029,000000,59.109,59.109,57.0008,58.32,3333891,0
+Z.US,D,20241030,000000,58.72,60.33,58.71,59.68,2837093,0
+Z.US,D,20241031,000000,59.58,60.58,59.24,60.09,2747924,0
+Z.US,D,20241101,000000,60.51,61.5,59.44,59.8,2766631,0
+Z.US,D,20241104,000000,59.83,62.74,59.7927,60.61,2894472,0
+Z.US,D,20241105,000000,60.33,62.82,60.305,62.8,2624622,0
+Z.US,D,20241106,000000,61.17,62.77,57.51,58.68,6997754,0
+Z.US,D,20241107,000000,68.545,74.05,67.935,72.63,11628249,0
+Z.US,D,20241108,000000,72.08,74.55,69.65,73.89,4988788,0
+Z.US,D,20241111,000000,74.12,75.92,73.35,75.79,3119729,0
+Z.US,D,20241112,000000,75.5,76.69,73.96,74.35,3166177,0
+Z.US,D,20241113,000000,75.064,75.8569,72.9,74.67,3077703,0
+Z.US,D,20241114,000000,74,75.2,73.6,74.31,2630952,0
+Z.US,D,20241115,000000,73.05,73.9,72.02,73.04,2931786,0
+Z.US,D,20241118,000000,72.59,73.43,72.2,73.32,1968737,0
+Z.US,D,20241119,000000,73,75.42,72.765,75.25,3575684,0
+Z.US,D,20241120,000000,75.35,78.3299,75.34,77.88,4073722,0
+Z.US,D,20241121,000000,78.13,82.6784,77.3,82.15,5310559,0
+Z.US,D,20241122,000000,81.88,84.75,81.677,83.77,3351773,0
+Z.US,D,20241125,000000,84.97,86.3699,83.32,84.34,4239288,0
+Z.US,D,20241126,000000,82.67,85.75,82.57,84.85,2350838,0
+Z.US,D,20241127,000000,84.75,85.99,84.175,85.45,2114522,0
+Z.US,D,20241129,000000,86.26,86.88,84.58,84.71,1379843,0
+Z.US,D,20241202,000000,84.51,84.9,83.22,83.7,2173661,0
+Z.US,D,20241203,000000,83.5,84.7,82.77,83.97,2621338,0
+Z.US,D,20241204,000000,83.82,84.24,81.83,82.49,3108221,0
+Z.US,D,20241205,000000,82.72,83.49,81.19,81.3,1691790,0
+Z.US,D,20241206,000000,82.19,83.75,81.96,82.22,2445595,0
+Z.US,D,20241209,000000,82.32,83.27,81.87,82.04,2316689,0
+Z.US,D,20241210,000000,81.33,83.2453,81.33,82.02,2164925,0
+Z.US,D,20241211,000000,82.37,83.13,81.75,81.87,2298772,0
+Z.US,D,20241212,000000,81.25,82.16,79.9,80.33,2899486,0
+Z.US,D,20241213,000000,80.33,81.05,79.48,79.93,2121843,0
+Z.US,D,20241216,000000,80.66,81.78,80.32,81.64,3515409,0
+Z.US,D,20241217,000000,81.73,82.99,80.2113,80.77,1965492,0
+Z.US,D,20241218,000000,81.28,81.61,75.07,75.47,2624891,0
+Z.US,D,20241219,000000,76.37,77.21,74.62,74.69,3466364,0
+Z.US,D,20241220,000000,74.53,77.9,74.13,77.09,4294798,0
+Z.US,D,20241223,000000,77,77.77,75.83,76.69,1464442,0
+Z.US,D,20241224,000000,76.91,77.2551,75.97,77.21,749991,0
+Z.US,D,20241226,000000,76.34,77.53,75.8675,76.99,944020,0
+Z.US,D,20241227,000000,76.54,76.88,75.53,76.18,1320502,0
+Z.US,D,20241230,000000,75.25,75.42,74.28,74.61,1734172,0
+Z.US,D,20241231,000000,75.21,75.425,73.85,74.05,2996836,0
+Z.US,D,20250102,000000,74.71,74.71,72.22,73.14,2121752,0
+Z.US,D,20250103,000000,73.61,74.68,72.83,74.64,2154528,0
+Z.US,D,20250106,000000,75.24,76.29,74.9,75.46,1531476,0
+Z.US,D,20250107,000000,75.72,75.9315,72.26,72.72,2125638,0
+Z.US,D,20250108,000000,72.36,72.41,70.34,71.07,3836902,0
+Z.US,D,20250110,000000,69.68,71.45,69.02,71.23,2267719,0
+Z.US,D,20250113,000000,70.45,70.94,69.09,70.83,3452464,0
+Z.US,D,20250114,000000,71.55,72.57,70.8862,71.84,2068710,0
+Z.US,D,20250115,000000,75.47,77.33,74.745,75.32,4085304,0
+Z.US,D,20250116,000000,75.08,77.04,74.64,76.52,2056844,0
+Z.US,D,20250117,000000,77.97,78.54,76.96,77.86,2853870,0
+Z.US,D,20250121,000000,78.97,79.08,77.58,78.08,2466944,0
+Z.US,D,20250122,000000,78.26,79.79,78.23,79.09,1666789,0
+Z.US,D,20250123,000000,78.48,80.03,78.3,79.91,1891062,0
+Z.US,D,20250124,000000,79.99,80.745,79.69,80,1348374,0
+Z.US,D,20250127,000000,78.8,81.31,78.53,81.26,1858800,0
+Z.US,D,20250128,000000,80.93,84.98,80.93,84.16,2210757,0
+Z.US,D,20250129,000000,84.32,84.42,81.7,82.7,2152012,0
+Z.US,D,20250130,000000,83.99,85,83.69,83.92,2193578,0
+Z.US,D,20250131,000000,83.36,84.275,81.89,82.22,1911923,0
+Z.US,D,20250203,000000,81.61,82.7178,80.5127,82.26,3385115,0
+Z.US,D,20250204,000000,81.92,84.84,81.92,84.45,2691615,0
+Z.US,D,20250205,000000,84.89,86,84.532,85.9,1962228,0
+Z.US,D,20250206,000000,86.57,87.955,85.94,87,1566924,0
+Z.US,D,20250207,000000,86.98,88.15,85.6,87.32,2478285,0
+Z.US,D,20250210,000000,87.89,88.76,87.32,87.97,2515444,0
+Z.US,D,20250211,000000,87.65,89.39,85.8001,86.32,4474041,0
+Z.US,D,20250212,000000,76.255,80.16,71.6,78.21,15278913,0
+Z.US,D,20250213,000000,77.44,78.95,76.745,78.71,5768805,0
+Z.US,D,20250214,000000,78.7,80.08,77.44,79.97,2517078,0
+Z.US,D,20250218,000000,79.97,81.51,79.65,80.58,2014684,0
+Z.US,D,20250219,000000,80.09,82.18,79.61,79.83,2885612,0
+Z.US,D,20250220,000000,79.62,80.5,76.905,78.34,2171050,0
+Z.US,D,20250221,000000,78.66,78.66,74.38,74.91,3138308,0
+Z.US,D,20250224,000000,74.9,76.61,74.038,75.15,2254274,0
+Z.US,D,20250225,000000,74.84,77.62,74.38,77.34,2623603,0
+Z.US,D,20250226,000000,77.94,79.0776,77.48,78.33,2136752,0
+Z.US,D,20250227,000000,79,79.67,76.045,76.32,2423889,0
+Z.US,D,20250228,000000,76.02,77.12,74.92,76.66,2846242,0
+Z.US,D,20250303,000000,76.88,78.04,73.66,74.28,3398616,0
+Z.US,D,20250304,000000,73.11,76.13,71.37,74.43,3564498,0
+Z.US,D,20250305,000000,74.24,77.205,74.15,76.91,2253414,0
+Z.US,D,20250306,000000,75.65,76.78,73.57,74.07,3022914,0
+Z.US,D,20250307,000000,74.1,76.46,72,75.56,2935369,0
+Z.US,D,20250310,000000,73.005,74.34,70.45,72.26,3189450,0
+Z.US,D,20250311,000000,72.87,73.11,69.55,70.17,3987493,0
+Z.US,D,20250312,000000,72,72.4484,70.38,71.68,2656395,0
+Z.US,D,20250313,000000,71.54,71.94,68.24,68.37,2251954,0
+Z.US,D,20250314,000000,69.9,71.23,69.31,70.58,2287455,0
+Z.US,D,20250317,000000,70.58,71.795,69.71,70.94,2559629,0
+Z.US,D,20250318,000000,70.28,70.7,69.31,69.59,2347264,0
+Z.US,D,20250319,000000,69.25,71.82,68.51,70.57,3119619,0
+Z.US,D,20250320,000000,69.82,73.63,69.66,70.94,3665466,0
+Z.US,D,20250321,000000,70.26,71.7,69.5,71.25,4112284,0
+Z.US,D,20250324,000000,72.44,74.175,71.98,73.65,2592826,0
+Z.US,D,20250325,000000,73.86,74.49,72.71,73.56,2678026,0
+Z.US,D,20250326,000000,73.75,74.36,71.33,71.52,2909725,0
+Z.US,D,20250327,000000,70.84,71.73,70.11,70.35,2054257,0
+Z.US,D,20250328,000000,70.96,70.96,68.26,68.74,1988437,0
+Z.US,D,20250331,000000,67.54,68.9,66.125,68.56,2322412,0
+Z.US,D,20250401,000000,68.66,70.25,68.2,69.77,2122791,0
+Z.US,D,20250402,000000,69.02,71.92,69,71.29,1867364,0
+Z.US,D,20250403,000000,68.405,70,67.0258,68.51,4246204,0
+Z.US,D,20250404,000000,66.75,69.545,64.95,66.54,6648294,0
+Z.US,D,20250407,000000,63.96,68.97,63.18,64.08,6812516,0
+Z.US,D,20250408,000000,67.37,67.37,60,60.89,5236828,0
+Z.US,D,20250409,000000,59.88,66.25,57.51,66.06,9023781,0
+Z.US,D,20250410,000000,64.48,64.64,60.81,61.81,3786996,0
+Z.US,D,20250411,000000,61.17,61.6,59.6,61.16,3230095,0
+Z.US,D,20250414,000000,62.85,62.91,61.44,62.63,2289580,0
+Z.US,D,20250415,000000,62.46,64.39,62.46,64.09,1941437,0
+Z.US,D,20250416,000000,63.25,63.695,61.37,62.47,2843475,0
+Z.US,D,20250417,000000,62.12,63.37,62.08,62.57,1793920,0
+Z.US,D,20250421,000000,62,62.175,60,60.29,2027603,0
+Z.US,D,20250422,000000,61.58,63.6,61.29,62.73,2436969,0
+Z.US,D,20250423,000000,65.1,66.85,64.04,64.28,1909835,0
+Z.US,D,20250424,000000,64.58,66.31,64.385,65.83,1671288,0
+Z.US,D,20250425,000000,65.41,66.949,65.05,66.27,1231565,0
+Z.US,D,20250428,000000,66.09,66.61,65.1901,65.93,2210397,0
+Z.US,D,20250429,000000,65.61,67.48,65.61,67.2,2069268,0
+Z.US,D,20250430,000000,66.2,67.43,65.24,67.33,3288368,0
+Z.US,D,20250501,000000,67.78,68.66,67.29,67.33,1858075,0
+Z.US,D,20250502,000000,68.71,69.17,67.88,68.88,2439887,0
+Z.US,D,20250505,000000,68.24,69,67.84,68.13,1987070,0
+Z.US,D,20250506,000000,67.02,68.285,66.815,67.19,2201202,0
+Z.US,D,20250507,000000,67.42,68.64,67.02,67.88,3669550,0
+Z.US,D,20250508,000000,66.125,69.545,64.79,67.9,4527788,0
+Z.US,D,20250509,000000,67.71,68.46,66.42,67.93,3247166,0
+Z.US,D,20250512,000000,70,71.34,69.53,71.21,3638896,0
+Z.US,D,20250513,000000,71.64,71.88,70.1,70.29,2053190,0
+Z.US,D,20250514,000000,69.66,69.77,68.07,68.26,2912039,0
+Z.US,D,20250515,000000,68.26,68.615,66.94,68.27,1620011,0
+Z.US,D,20250516,000000,68.82,70.235,68.44,69.81,1957662,0
+Z.US,D,20250519,000000,68.02,68.55,67.375,67.79,1705782,0
+Z.US,D,20250520,000000,67.27,68.24,66.96,67.18,1614960,0
+Z.US,D,20250521,000000,66.29,67.22,65.05,65.25,2434600,0
+Z.US,D,20250522,000000,65.5,65.755,64.6019,65.03,3393817,0
+Z.US,D,20250523,000000,64.35,66.34,64.19,66.03,1950378,0
+Z.US,D,20250527,000000,67.17,67.5,66.3,67.01,1631652,0
+Z.US,D,20250528,000000,66.96,67.36,66.57,67.23,961024,0
+Z.US,D,20250529,000000,67.85,68.09,65.745,66.47,1941183,0
+Z.US,D,20250530,000000,66.28,67.31,65.61,67.11,3092169,0
+Z.US,D,20250602,000000,66.33,68.65,65.41,68.36,2403326,0
+Z.US,D,20250603,000000,68.27,69.18,67.52,69.11,1891717,0
+Z.US,D,20250604,000000,69.015,70.32,68.53,70.21,1845972,0
+Z.US,D,20250605,000000,70.21,71.3,69.15,69.8,1460356,0
+Z.US,D,20250606,000000,70.05,70.52,69.52,70.29,1089524,0
+Z.US,D,20250609,000000,70.35,70.5125,69.385,70.28,1256169,0
+Z.US,D,20250610,000000,70.28,71.55,70.03,71.51,1408492,0
+Z.US,D,20250611,000000,71.99,73.21,71.07,71.12,1838205,0
+Z.US,D,20250612,000000,70.45,71.94,70.34,71.77,1498959,0
+Z.US,D,20250613,000000,70.62,71.63,70.08,70.37,1707987,0
+Z.US,D,20250616,000000,71.15,72.07,70.54,70.94,1090411,0
+Z.US,D,20250617,000000,70.25,70.65,67.43,67.63,2628063,0
+Z.US,D,20250618,000000,67.69,68.75,67.1,67.53,1441228,0
+Z.US,D,20250620,000000,67.97,68.8,67.53,68.24,1733727,0
+Z.US,D,20250623,000000,68.26,69.27,67.31,69.06,1713620,0
+Z.US,D,20250624,000000,69.355,71.19,68.43,70.22,1718855,0
+Z.US,D,20250625,000000,69.81,70,68.4,68.45,1281408,0
+Z.US,D,20250626,000000,68.85,69.36,68.01,69.22,1340651,0
+Z.US,D,20250627,000000,69.59,70.5,69.315,69.74,1355796,0
+Z.US,D,20250630,000000,70.36,70.36,68.93,70.05,1894653,0
+Z.US,D,20250701,000000,69.97,71.79,69.14,71.5,3513253,0
+Z.US,D,20250702,000000,71.24,72.51,69.89,71,2040039,0
+Z.US,D,20250703,000000,71.31,73.1299,71.26,72.53,1278389,0
+Z.US,D,20250707,000000,71.86,72.8,71.56,72.39,2138490,0
+Z.US,D,20250708,000000,72.805,72.89,71.07,72.62,2403111,0
+Z.US,D,20250709,000000,73,76.32,72.69,75.51,3845863,0
+Z.US,D,20250710,000000,75.49,79.06,75.32,78.91,4127578,0
+Z.US,D,20250711,000000,78.33,78.605,77.33,78.01,2551363,0
+Z.US,D,20250714,000000,77.91,79.01,77.35,78.87,2755832,0
+Z.US,D,20250715,000000,79.35,79.91,76.57,76.62,2636207,0
+Z.US,D,20250716,000000,77.27,77.79,75.8001,76.95,2128686,0
+Z.US,D,20250717,000000,77.38,78.55,77.01,77.595,2015078,0
+Z.US,D,20250718,000000,78,78.2989,77.08,77.46,2342714,0
+Z.US,D,20250721,000000,78.29,78.84,76.53,77.76,2753848,0
+Z.US,D,20250722,000000,77.64,80.5407,77.48,80.18,2463703,0
+Z.US,D,20250723,000000,80.72,81.57,79.73,80.56,1986714,0
+Z.US,D,20250724,000000,79.92,80.77,79.16,80.4,2373232,0
+Z.US,D,20250725,000000,80.53,81.26,79.7901,81.16,1929274,0
+Z.US,D,20250728,000000,81.5,81.92,80.9119,81.82,1642031,0
+Z.US,D,20250729,000000,81.98,82.11,79.585,79.84,2355326,0
+Z.US,D,20250730,000000,79.62,80.635,78.77,79.03,1277243,0
+Z.US,D,20250731,000000,78.93,80.17,78,79.55,1630502,0
+Z.US,D,20250801,000000,79.17,80.28,77.93,80.2,2186934,0
+Z.US,D,20250804,000000,81.17,83.68,80.58,83.65,2716662,0
+Z.US,D,20250805,000000,83.81,85.08,82.345,82.49,3493589,0
+Z.US,D,20250806,000000,82.55,85.52,81.955,85.175,6198894,0
+Z.US,D,20250807,000000,82.69,88.065,82.36,84.63,4602540,0
+Z.US,D,20250808,000000,83.91,83.91,80.73,80.92,2975391,0
+Z.US,D,20250811,000000,80.71,81.48,78.4,79.4,2569206,0
+Z.US,D,20250812,000000,80.35,81.28,79.7,80.17,3728479,0
+Z.US,D,20250813,000000,81,84.86,79.8401,84.84,4995923,0
+Z.US,D,20250814,000000,83.425,85.78,83.02,85.27,4300732,0
+Z.US,D,20250815,000000,85.35,86.1699,84.8,85.11,2393064,0
+Z.US,D,20250818,000000,84.63,85.2026,83.7902,84.5,1551338,0
+Z.US,D,20250819,000000,84.46,85.6,83.22,83.5,2145258,0
+Z.US,D,20250820,000000,83.23,83.445,80.56,81.1,1989010,0
+Z.US,D,20250821,000000,80.6,82.22,80.08,81.4,1938284,0
+Z.US,D,20250822,000000,82.02,87.55,81.54,87.44,5447227,0
+Z.US,D,20250825,000000,87.12,89.12,86.91,86.94,4244055,0
+Z.US,D,20250826,000000,87,88.13,84.89,85.68,2988821,0
+Z.US,D,20250827,000000,85.695,86.67,84.12,84.19,1934821,0
+Z.US,D,20250828,000000,84.38,85.34,83.28,85.3,1256776,0
+Z.US,D,20250829,000000,85.53,85.7,84.125,84.31,1070290,0
+Z.US,D,20250902,000000,82.5,82.895,81.17,81.81,2582100,0
+Z.US,D,20250903,000000,82.24,84.33,81.705,83.5,1694391,0
+Z.US,D,20250904,000000,84,84.64,82.93,83.7,2072952,0
+Z.US,D,20250905,000000,85.4,88.342,85.39,87.89,2839241,0
+Z.US,D,20250908,000000,88.06,91.93,87.755,89.9,4223693,0
+Z.US,D,20250909,000000,89.63,89.63,87.12,87.19,1882865,0
+Z.US,D,20250910,000000,88.24,88.92,85.48,85.71,1950435,0
+Z.US,D,20250911,000000,85.92,89.88,84.78,89.27,3462750,0
+Z.US,D,20250912,000000,88.8,89.0615,87.7,87.78,1733279,0
+Z.US,D,20250915,000000,88.36,88.495,86.24,87.12,1601030,0
+Z.US,D,20250916,000000,87.11,89.22,87,88.55,2653754,0
+Z.US,D,20250917,000000,91.165,93.88,90.0401,90.32,5188779,0
+Z.US,D,20250918,000000,90.2,91.13,88.95,89.98,2562733,0
+Z.US,D,20250919,000000,90.64,90.64,86.56,86.74,4524899,0
+Z.US,D,20250922,000000,84.85,85,80.78,81.04,5493829,0
+Z.US,D,20250923,000000,81.61,81.9,78.95,79.23,4508585,0
+Z.US,D,20250924,000000,79.13,80.96,78.65,79,3022664,0
+Z.US,D,20250925,000000,78.13,78.86,77.53,77.75,2842995,0
+Z.US,D,20250926,000000,77.92,79.73,77.55,79.485,2156218,0
+Z.US,D,20250929,000000,80.14,80.9,79,80.54,2057730,0
+Z.US,D,20250930,000000,80.83,81.56,74.47,77.05,5509830,0
+Z.US,D,20251001,000000,76.97,77.09,73.04,73.48,5770424,0
+Z.US,D,20251002,000000,73.78,75.06,73.23,74.85,2636679,0
+Z.US,D,20251003,000000,76.94,78.11,76.54,76.79,2512754,0
+Z.US,D,20251006,000000,76.7,76.87,72.99,74,4508828,0
+Z.US,D,20251007,000000,73.98,74.1,71.47,72.73,3141927,0
+Z.US,D,20251008,000000,72.66,72.92,71.01,71.46,2660144,0
+Z.US,D,20251009,000000,71.7,71.7,69.9139,70.82,2224456,0
+Z.US,D,20251010,000000,71.49,71.57,69.36,69.69,2585567,0
+Z.US,D,20251013,000000,70.18,70.4988,69,69.76,1445060,0
+Z.US,D,20251014,000000,69.23,72.87,69.2,72.31,2250194,0
+Z.US,D,20251015,000000,72.84,73.44,71.75,73.2,2470130,0
+Z.US,D,20251016,000000,73.46,75.2794,73.42,74.01,3144303,0
+Z.US,D,20251017,000000,72.69,73.15,71.285,72.96,1933004,0
+Z.US,D,20251020,000000,73.51,74.805,73.3039,74.66,2329537,0
+Z.US,D,20251021,000000,74.23,77.91,74.15,77.33,3142912,0
+Z.US,D,20251022,000000,76.93,77.7697,75.72,77.37,2226478,0
+Z.US,D,20251023,000000,77.2,78.21,76,78.04,1849161,0
+Z.US,D,20251024,000000,79,79.4,77.09,77.12,2412932,0
+Z.US,D,20251027,000000,76.945,78.1,76.41,76.76,2228896,0
+Z.US,D,20251028,000000,76.71,76.93,75.17,75.72,1910361,0
+Z.US,D,20251029,000000,74.87,74.87,71.43,71.52,3886027,0
+Z.US,D,20251030,000000,71.47,73.735,71.2701,71.72,4046014,0
+Z.US,D,20251031,000000,72.05,75.41,69.83,74.98,6285176,0
+Z.US,D,20251103,000000,74.41,76.8,73.58,74.67,3785890,0
+Z.US,D,20251104,000000,73.95,74.22,72.895,73.03,2184549,0
+Z.US,D,20251105,000000,73.17,74.1,72.6,73.03,2259675,0
+Z.US,D,20251106,000000,73.01,73.495,71.485,72.3,2987113,0
+Z.US,D,20251107,000000,72.06,73.3,71.39,73,2369930,0
+Z.US,D,20251110,000000,73.46,74.21,72.18,73.05,2141653,0
+Z.US,D,20251111,000000,72.96,74.31,72.58,74.08,1666059,0
+Z.US,D,20251112,000000,73.88,74.04,70.36,72.03,3858227,0
+Z.US,D,20251113,000000,71.3,72.1,70.15,70.37,5833313,0
+Z.US,D,20251114,000000,69.3,70.3271,68.53,68.8,3767889,0
+Z.US,D,20251117,000000,68.39,69.65,67.49,68.43,2274310,0
+Z.US,D,20251118,000000,67.99,68.6,66.86,67.32,2375252,0
+Z.US,D,20251119,000000,67.41,68.99,67.41,68.22,2008387,0
+Z.US,D,20251120,000000,69.11,69.8916,66.88,67.01,3409894,0
+Z.US,D,20251121,000000,67.51,71.46,67.51,71.17,3914417,0
+Z.US,D,20251124,000000,71.1,72.13,70.72,71.82,2645506,0
+Z.US,D,20251125,000000,72.25,74.17,71.7347,74.08,2058423,0
+Z.US,D,20251126,000000,73.83,74.98,73.35,74.44,1119884,0
+Z.US,D,20251128,000000,74.3,74.52,73.74,74.38,1198366,0
+Z.US,D,20251201,000000,73.29,74.37,72.515,73.53,1265970,0
+Z.US,D,20251202,000000,74,74.23,71.94,72.09,1767992,0
+Z.US,D,20251203,000000,72.51,76.39,72.2012,76.01,2665261,0
+Z.US,D,20251204,000000,75.845,76.31,74.39,75.52,1211740,0
+Z.US,D,20251205,000000,75.38,75.86,73.56,74.04,1847383,0
+Z.US,D,20251208,000000,73.93,74.2,72,72.61,1570434,0
+Z.US,D,20251209,000000,72.23,74.89,72.0235,74.59,1358341,0
+Z.US,D,20251210,000000,74.46,76.15,73.56,75.53,1875501,0
+Z.US,D,20251211,000000,75.81,77.07,75.29,75.78,2940809,0
+Z.US,D,20251212,000000,75.89,76.34,73.96,74.71,1987844,0
+Z.US,D,20251215,000000,68.87,69.71,65.07,68.38,11068166,0
+Z.US,D,20251216,000000,68.33,71.46,68.33,70.07,3688450,0
+Z.US,D,20251217,000000,69.87,70.84,68.71,68.77,3088382,0
+Z.US,D,20251218,000000,69.96,70.365,66.75,67.51,4564880,0
+Z.US,D,20251219,000000,67.87,69.3,67.42,68.96,3782711,0
+Z.US,D,20251222,000000,68.87,70.35,68.135,68.67,2311869,0
+Z.US,D,20251223,000000,68.29,69,68.0467,68.73,1063935,0
+Z.US,D,20251224,000000,68.66,70.245,68.66,69.26,930783,0
+Z.US,D,20251226,000000,69.17,70,69.17,69.81,1158996,0
+Z.US,D,20251229,000000,69.81,70.39,69.185,69.86,1313142,0
+Z.US,D,20251230,000000,69.81,70.1,69.05,69.36,1618139,0
+Z.US,D,20251231,000000,69.14,69.3875,68.16,68.22,2233633,0
+Z.US,D,20260102,000000,68.55,69,65.7101,65.92,2906986,0
+Z.US,D,20260105,000000,66.05,68.3,65.92,66.03,3058927,0
+Z.US,D,20260106,000000,65.75,66.9,64.1045,66.58,1820552,0
+Z.US,D,20260107,000000,67.24,70,64.75,68.17,4595048,0
+Z.US,D,20260108,000000,68.22,70.15,66.5806,69.95,2910514,0
+Z.US,D,20260109,000000,71,72.53,68.68,68.75,4740654,0
+Z.US,D,20260112,000000,68.38,68.77,66.985,68.17,2410566,0
+Z.US,D,20260113,000000,67.88,68.88,67.055,68.84,2664083,0
+Z.US,D,20260114,000000,69.06,69.315,66.9,67.55,2755583,0
+Z.US,D,20260115,000000,68.18,68.225,66.8,67.89,1636816,0
+Z.US,D,20260116,000000,68.2,70.475,67.69,68.53,2213927,0
+Z.US,D,20260120,000000,67.1,67.44,65.32,65.88,3338244,0
+Z.US,D,20260121,000000,66.83,66.87,63.81,64.92,4704014,0
+Z.US,D,20260122,000000,65.73,68.77,65,68.59,3186544,0
+Z.US,D,20260123,000000,68.52,69,66.8218,68,2510042,0
+Z.US,D,20260126,000000,68.61,69.85,68.02,69.565,2441348,0
+Z.US,D,20260127,000000,69.93,70.49,66.43,66.62,1787630,0
+Z.US,D,20260128,000000,67.17,67.39,65.82,65.98,1858415,0
+Z.US,D,20260129,000000,66.47,67.02,64.67,66.16,2366847,0
+Z.US,D,20260130,000000,65.82,65.825,62.66,63.03,2417630,0
+Z.US,D,20260202,000000,63.03,64.25,62.32,62.52,2979308,0
+Z.US,D,20260203,000000,62.52,62.78,58.72,58.94,5481031,0
+Z.US,D,20260204,000000,58.775,59.04,55.83,56.54,8672337,0
+Z.US,D,20260205,000000,56.53,57.71,53.61,54.01,5008341,0
+Z.US,D,20260206,000000,54.16,58.16,53.73,54.97,7914726,0
+Z.US,D,20260209,000000,54.63,55.25,54.12,54.28,3951225,0
+Z.US,D,20260210,000000,54.32,56.25,54.32,54.71,5122199,0
+Z.US,D,20260211,000000,52.035,53,44.02,45.66,17270903,0
+Z.US,D,20260212,000000,45.67,46.875,43.36,43.82,9468452,0
+Z.US,D,20260213,000000,44.31,45.29,42.5,43.45,10828416,0
+Z.US,D,20260217,000000,43.95,44.86,42.685,43.97,6240357,0
+Z.US,D,20260218,000000,43.81,45.24,43.505,44.99,6717878,0
diff --git a/daily/us/nasdaq stocks/3/zbai.us.txt b/daily/us/nasdaq stocks/3/zbai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fad18148ad66e8ea4a2d1588264f853a4d21098
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zbai.us.txt	
@@ -0,0 +1,1664 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZBAI.US,D,20190503,000000,450,459,384.75,445.5,958.5000007668,0
+ZBAI.US,D,20190506,000000,450,450,350.1,423,217.222222396,0
+ZBAI.US,D,20190507,000000,409.05,409.05,396,396,101.3333334144,0
+ZBAI.US,D,20190508,000000,393.3,407.7,373.5,407.7,28.3888889116,0
+ZBAI.US,D,20190509,000000,409.284,409.482,368.586,405,88.4444445152,0
+ZBAI.US,D,20190510,000000,405,408.6,375.3,401.4,34.72222225,0
+ZBAI.US,D,20190513,000000,409.5,409.5,393.984,394.2,57.500000046000004,0
+ZBAI.US,D,20190514,000000,392.4,395.1,382.5,387,33.4444444712,0
+ZBAI.US,D,20190515,000000,371.7,384.3,351,384.3,17.777777792000002,0
+ZBAI.US,D,20190516,000000,399.6,399.6,387,389.466,29.1111111344,0
+ZBAI.US,D,20190517,000000,399.6,399.6,378,396,49.722222262,0
+ZBAI.US,D,20190520,000000,396,396,353.664,387,69.2777778332,0
+ZBAI.US,D,20190521,000000,378,386.982,360,360,30.3333333576,0
+ZBAI.US,D,20190522,000000,366.894,384.246,337.5,367.2,127.72222232440001,0
+ZBAI.US,D,20190523,000000,364.5,364.5,328.5,357.3,33.7222222492,0
+ZBAI.US,D,20190524,000000,334.8,360,334.8,360,45.3333333696,0
+ZBAI.US,D,20190528,000000,340.2,359.982,308.43,358.38,53.6666667096,0
+ZBAI.US,D,20190529,000000,365.4,365.4,316.8,351,61.8888889384,0
+ZBAI.US,D,20190530,000000,324.9,381.6,324.9,380.7,58.888888936,0
+ZBAI.US,D,20190531,000000,367.344,367.344,329.49,359.1,49.5555555952,0
+ZBAI.US,D,20190603,000000,360,360,324,342,187.0555557052,0
+ZBAI.US,D,20190604,000000,351,351,315,324,179.6666668104,0
+ZBAI.US,D,20190605,000000,324,339.3,323.1,328.5,189.7777779296,0
+ZBAI.US,D,20190606,000000,333,359.964,327.6,350.55,206.7777779432,0
+ZBAI.US,D,20190607,000000,315.9,358.416,310.5,333.9,169.6111112468,0
+ZBAI.US,D,20190610,000000,333,342,306.9,333.252,187.0555557052,0
+ZBAI.US,D,20190611,000000,326.7,336.6,293.4,304.2,229.2222224056,0
+ZBAI.US,D,20190612,000000,305.1,334.8,301.5,313.2,223.7777779568,0
+ZBAI.US,D,20190613,000000,333,333,293.4,311.4,231.7777779632,0
+ZBAI.US,D,20190614,000000,311.22,324.684,306.9,315,199.6666668264,0
+ZBAI.US,D,20190617,000000,306.954,314.1,297,297.9,194.2777779332,0
+ZBAI.US,D,20190618,000000,301.5,313.488,297,313.488,247.9444446428,0
+ZBAI.US,D,20190619,000000,301.41,330.768,299.7,315.9,396.5555558728,0
+ZBAI.US,D,20190620,000000,300.6,315,289.8,305.622,241.2222224152,0
+ZBAI.US,D,20190621,000000,305.1,305.1,301.5,303.3,256.666666872,0
+ZBAI.US,D,20190624,000000,304.2,320.4,300.6,314.1,523.61111153,0
+ZBAI.US,D,20190625,000000,305.1,315,284.706,307.8,626.2777782788,0
+ZBAI.US,D,20190626,000000,298.8,313.2,288.9,310.464,460.55555592400003,0
+ZBAI.US,D,20190627,000000,302.4,311.796,297.9,301.5,417.2777781116,0
+ZBAI.US,D,20190628,000000,298.8,311.4,295.65,302.706,646.111111628,0
+ZBAI.US,D,20190701,000000,288.9,313.164,288,292.5,483.2777781644,0
+ZBAI.US,D,20190702,000000,293.4,311.4,278.856,286.2,546.0555559924001,0
+ZBAI.US,D,20190703,000000,284.922,301.5,270,279,338.055555826,0
+ZBAI.US,D,20190705,000000,223.2,305.964,223.2,263.7,314.9444446964,0
+ZBAI.US,D,20190708,000000,261,311.4,248.4,275.4,454.444444808,0
+ZBAI.US,D,20190709,000000,286.2,297,250.56,277.38,432.00000034560003,0
+ZBAI.US,D,20190710,000000,270,305.064,256.5,279,447.7222225804,0
+ZBAI.US,D,20190711,000000,314.1,431.1,266.85,281.7,4285.1666700948,0
+ZBAI.US,D,20190712,000000,279,297.9,252,271.8,432.2777781236,0
+ZBAI.US,D,20190715,000000,274.5,299.664,247.5,268.2,576.4444449056,0
+ZBAI.US,D,20190716,000000,281.7,299.7,261.036,274.5,700.833333894,0
+ZBAI.US,D,20190717,000000,281.7,296.1,270,270,260.6666668752,0
+ZBAI.US,D,20190718,000000,262.296,293.886,261,275.4,493.611111506,0
+ZBAI.US,D,20190719,000000,292.5,303.3,270.9,281.7,684.72222277,0
+ZBAI.US,D,20190722,000000,274.5,301.5,266.436,288.9,633.6666671736,0
+ZBAI.US,D,20190723,000000,315,342,272.718,297,346.1666669436,0
+ZBAI.US,D,20190724,000000,306,333,274.536,280.8,408.3888892156,0
+ZBAI.US,D,20190725,000000,281.7,306.594,275.4,305.55,348.9444447236,0
+ZBAI.US,D,20190726,000000,316.8,316.8,282.204,297.18,585.6111115796,0
+ZBAI.US,D,20190729,000000,288,321.3,278.1,297,805.6111117556001,0
+ZBAI.US,D,20190730,000000,298.8,321.3,283.5,311.724,591.6111115844,0
+ZBAI.US,D,20190731,000000,304.2,306,289.8,296.1,363.88888918,0
+ZBAI.US,D,20190801,000000,301.5,313.2,270.036,271.836,833.4444451112,0
+ZBAI.US,D,20190802,000000,252.9,295.164,252.9,288,394.5000003156,0
+ZBAI.US,D,20190805,000000,265.5,309.564,265.5,283.5,558.1111115576,0
+ZBAI.US,D,20190806,000000,280.8,292.5,270.036,284.4,476.4444448256,0
+ZBAI.US,D,20190807,000000,292.5,294.498,279,287.1,509.2222226296,0
+ZBAI.US,D,20190808,000000,292.5,300.852,280.8,280.8,409.0000003272,0
+ZBAI.US,D,20190809,000000,273.87,302.364,273.87,283.5,403.94444476760003,0
+ZBAI.US,D,20190812,000000,292.5,304.452,279.45,288,909.6111118388,0
+ZBAI.US,D,20190813,000000,293.4,298.764,280.818,288,1083.3333342,0
+ZBAI.US,D,20190814,000000,296.1,312.3,270.036,284.4,1024.8333341532,0
+ZBAI.US,D,20190815,000000,280.8,306.9,279,285.3,743.2222228168,0
+ZBAI.US,D,20190816,000000,283.5,288,275.4,288,947.5555563136,0
+ZBAI.US,D,20190819,000000,282.6,297,261,283.5,829.8333339972,0
+ZBAI.US,D,20190820,000000,287.1,310.464,272.412,289.8,933.2777785244,0
+ZBAI.US,D,20190821,000000,279,312.264,274.5,280.8,1064.0555564068,0
+ZBAI.US,D,20190822,000000,280.8,303.3,277.65,288,1683.3888902356,0
+ZBAI.US,D,20190823,000000,288,305.1,279,289.8,1493.5000011948,0
+ZBAI.US,D,20190826,000000,287.1,287.964,276.3,280.8,596.1666671436,0
+ZBAI.US,D,20190827,000000,288.9,290.664,278.1,279,306.3333335784,0
+ZBAI.US,D,20190828,000000,289.8,289.8,270,271.8,233.5555557424,0
+ZBAI.US,D,20190829,000000,279,289.8,270,270,164.3333334648,0
+ZBAI.US,D,20190830,000000,273.6,280.8,268.416,270,143.2222223368,0
+ZBAI.US,D,20190903,000000,270,270,270,270,2.2222222240000002,0
+ZBAI.US,D,20190905,000000,269.532,283.5,269.532,280.8,254.8333335372,0
+ZBAI.US,D,20190906,000000,276.3,278.964,247.5,264.6,200.1111112712,0
+ZBAI.US,D,20190909,000000,270.9,270.9,261,265.5,205.8888890536,0
+ZBAI.US,D,20190910,000000,272.7,287.964,268.2,269.1,171.2777779148,0
+ZBAI.US,D,20190911,000000,261.9,270,261.9,266.4,162.2777779076,0
+ZBAI.US,D,20190912,000000,261,288,261,267.3,247.0555557532,0
+ZBAI.US,D,20190913,000000,256.5,287.082,252,275.4,412.0000003296,0
+ZBAI.US,D,20190916,000000,259.2,260.1,253.8,257.4,275.4444446648,0
+ZBAI.US,D,20190917,000000,254.7,287.082,247.77,261.9,409.444444772,0
+ZBAI.US,D,20190918,000000,279,288,257.4,268.2,518.6111115260001,0
+ZBAI.US,D,20190919,000000,269.1,287.1,259.236,270.9,572.6666671248,0
+ZBAI.US,D,20190920,000000,267.3,288,259.92,268.2,574.9444449044,0
+ZBAI.US,D,20190923,000000,262.8,284.364,258.426,268.2,675.00000054,0
+ZBAI.US,D,20190924,000000,265.5,288,252.036,261,943.9444451996,0
+ZBAI.US,D,20190925,000000,268.2,274.5,256.716,261,431.0000003448,0
+ZBAI.US,D,20190926,000000,269.1,272.7,250.2,261,681.6111116564,0
+ZBAI.US,D,20190927,000000,257.4,288,249.3,249.3,329.6666669304,0
+ZBAI.US,D,20190930,000000,243.9,273.564,238.266,260.1,916.388889622,0
+ZBAI.US,D,20191001,000000,266.4,269.964,245.7,252.9,907.8888896152,0
+ZBAI.US,D,20191002,000000,261.9,269.064,242.856,255.6,947.4444452024001,0
+ZBAI.US,D,20191003,000000,259.2,270,240.3,244.8,714.5555561272,0
+ZBAI.US,D,20191004,000000,250.2,268.2,239.4,243.9,293.4444446792,0
+ZBAI.US,D,20191007,000000,241.2,251.1,241.164,247.5,444.6666670224,0
+ZBAI.US,D,20191008,000000,248.4,268.2,243,246.6,608.0000004864,0
+ZBAI.US,D,20191009,000000,251.1,268.164,242.568,249.3,592.9444449188001,0
+ZBAI.US,D,20191010,000000,252,258.372,241.2,243.9,981.5000007852,0
+ZBAI.US,D,20191011,000000,243,267.264,240.3,249.3,689.5000005516,0
+ZBAI.US,D,20191014,000000,253.8,253.8,241.2,244.8,369.0000002952,0
+ZBAI.US,D,20191015,000000,244.548,263.664,242.892,255.6,876.5555562568001,0
+ZBAI.US,D,20191016,000000,256.5,262.8,243.9,252,705.4444450088,0
+ZBAI.US,D,20191017,000000,253.8,258.606,244.71,248.4,529.722222646,0
+ZBAI.US,D,20191018,000000,246.6,257.49,246.6,251.1,547.8888893272,0
+ZBAI.US,D,20191021,000000,243.9,251.1,243,248.4,578.8333337964,0
+ZBAI.US,D,20191022,000000,245.7,271.278,245.7,252.9,444.2222225776,0
+ZBAI.US,D,20191023,000000,256.5,256.5,244.8,246.6,621.111111608,0
+ZBAI.US,D,20191024,000000,252.9,256.5,246.6,250.2,465.16666703880003,0
+ZBAI.US,D,20191025,000000,249.3,257.4,245.7,248.4,341.2777780508,0
+ZBAI.US,D,20191028,000000,252.9,267.3,243.9,246.6,545.8888893256,0
+ZBAI.US,D,20191029,000000,245.7,250.2,243.018,248.4,462.6111114812,0
+ZBAI.US,D,20191030,000000,250.2,260.172,249.3,252.9,420.9444447812,0
+ZBAI.US,D,20191031,000000,253.8,257.4,247.95,248.4,423.1111114496,0
+ZBAI.US,D,20191101,000000,252,256.266,244.8,246.6,598.0000004784,0
+ZBAI.US,D,20191104,000000,245.7,255.276,244.782,254.7,597.6111115892,0
+ZBAI.US,D,20191105,000000,252,260.964,249.3,251.1,513.5555559664,0
+ZBAI.US,D,20191106,000000,252,252.9,241.2,247.5,791.9444450780001,0
+ZBAI.US,D,20191107,000000,246.6,261,244.71,251.1,711.944445014,0
+ZBAI.US,D,20191108,000000,252,254.7,245.7,245.7,397.777778096,0
+ZBAI.US,D,20191111,000000,244.8,252,242.1,249.3,439.9444447964,0
+ZBAI.US,D,20191112,000000,246.6,247.5,243.9,245.7,412.1111114408,0
+ZBAI.US,D,20191113,000000,243.9,257.4,243.9,252,859.2777784652,0
+ZBAI.US,D,20191114,000000,252,256.5,246.6,247.5,543.3888893236,0
+ZBAI.US,D,20191115,000000,245.7,255.6,243.9,250.2,680.3333338776,0
+ZBAI.US,D,20191118,000000,247.5,282.6,244.8,245.7,461.8888892584,0
+ZBAI.US,D,20191119,000000,245.7,256.464,237.6,249.3,414.3333336648,0
+ZBAI.US,D,20191120,000000,253.8,254.7,250.2,252,747.500000598,0
+ZBAI.US,D,20191121,000000,246.6,251.964,245.7,248.868,313.2777780284,0
+ZBAI.US,D,20191122,000000,251.1,253.8,244.8,245.7,314.2222224736,0
+ZBAI.US,D,20191125,000000,251.1,251.1,244.8,245.7,464.55555592720003,0
+ZBAI.US,D,20191126,000000,244.8,254.7,244.8,248.4,576.666667128,0
+ZBAI.US,D,20191127,000000,252,260.1,249.75,249.75,512.1666670764,0
+ZBAI.US,D,20191129,000000,252,255.6,241.65,244.8,392.0000003136,0
+ZBAI.US,D,20191202,000000,244.8,247.5,243,247.5,456.0555559204,0
+ZBAI.US,D,20191203,000000,243.9,277.65,243.9,252,815.9444450972001,0
+ZBAI.US,D,20191204,000000,252,257.4,248.4,249.3,332.2777780436,0
+ZBAI.US,D,20191205,000000,246.6,247.95,241.65,245.7,512.222222632,0
+ZBAI.US,D,20191206,000000,243,249.984,243,244.8,513.8888893,0
+ZBAI.US,D,20191209,000000,246.6,247.5,233.1,234,361.0555558444,0
+ZBAI.US,D,20191210,000000,226.8,233.1,226.8,228.6,406.0555558804,0
+ZBAI.US,D,20191211,000000,227.7,229.05,198,221.778,351.2222225032,0
+ZBAI.US,D,20191212,000000,216.9,226.8,207,209.7,349.3888891684,0
+ZBAI.US,D,20191213,000000,242.118,242.118,198.9,211.5,268.7777779928,0
+ZBAI.US,D,20191216,000000,211.5,215.1,199.8,211.5,402.5555558776,0
+ZBAI.US,D,20191217,000000,210.6,212.85,202.5,203.508,151.5000001212,0
+ZBAI.US,D,20191218,000000,205.2,205.218,196.2,196.2,45.7222222588,0
+ZBAI.US,D,20191219,000000,189.9,204.516,180.9,195.3,293.05555579,0
+ZBAI.US,D,20191220,000000,197.1,198,174.6,189,475.7777781584,0
+ZBAI.US,D,20191223,000000,172.8,189,171.9,173.7,145.94444456120002,0
+ZBAI.US,D,20191224,000000,199.8,199.8,178.2,197.082,84.3333334008,0
+ZBAI.US,D,20191226,000000,188.1,201.582,172.404,179.082,322.8888891472,0
+ZBAI.US,D,20191227,000000,180,184.5,169.2,184.5,262.8888890992,0
+ZBAI.US,D,20191230,000000,184.464,190.8,171,190.8,156.0000001248,0
+ZBAI.US,D,20191231,000000,189.9,190.8,172.8,175.5,378.5000003028,0
+ZBAI.US,D,20200102,000000,180.9,180.9,160.2,173.7,352.2777780596,0
+ZBAI.US,D,20200103,000000,169.2,179.028,160.2,170.91,649.3333338528,0
+ZBAI.US,D,20200106,000000,163.8,175.5,161.991,166.5,547.1666671044001,0
+ZBAI.US,D,20200107,000000,164.7,177.264,161.1,174.564,949.9444452044,0
+ZBAI.US,D,20200108,000000,174.6,177.3,166.5,166.5,554.3333337768,0
+ZBAI.US,D,20200109,000000,163.8,165.6,157.5,163.8,545.1666671028,0
+ZBAI.US,D,20200110,000000,164.7,164.7,148.5,160.2,745.1666672628,0
+ZBAI.US,D,20200113,000000,166.5,191.088,163.8,181.764,2041.7222238556,0
+ZBAI.US,D,20200114,000000,182.7,182.808,163.8,168.75,1155.9444453692,0
+ZBAI.US,D,20200115,000000,163.8,175.5,153.9,163.8,657.500000526,0
+ZBAI.US,D,20200116,000000,163.8,172.8,160.2,166.5,568.8888893440001,0
+ZBAI.US,D,20200117,000000,165.6,171,161.406,164.7,899.3888896084001,0
+ZBAI.US,D,20200121,000000,163.8,175.5,151.2,164.709,1088.4444453152,0
+ZBAI.US,D,20200122,000000,162.9,174.6,160.164,172.8,686.8333338828,0
+ZBAI.US,D,20200123,000000,171,178.038,162,166.5,706.8333338988,0
+ZBAI.US,D,20200124,000000,162.9,174.69,162.657,170.1,324.722222482,0
+ZBAI.US,D,20200127,000000,164.7,171.9,164.7,170.1,198.9444446036,0
+ZBAI.US,D,20200128,000000,171.9,172.836,166.5,171,135.7777778864,0
+ZBAI.US,D,20200129,000000,216,337.5,182.7,207.9,27056.1666883116,0
+ZBAI.US,D,20200130,000000,185.4,202.5,172.8,194.4,1729.8888902728,0
+ZBAI.US,D,20200131,000000,178.2,184.5,163.8,167.409,469.0000003752,0
+ZBAI.US,D,20200203,000000,171,171,153.9,163.8,270.6666668832,0
+ZBAI.US,D,20200204,000000,156.6,163.35,156.6,160.2,193.0000001544,0
+ZBAI.US,D,20200205,000000,162,162,154.8,158.4,301.5000002412,0
+ZBAI.US,D,20200206,000000,160.2,170.1,157.5,159.3,344.2222224976,0
+ZBAI.US,D,20200207,000000,159.3,166.5,151.2,154.809,134.6111112188,0
+ZBAI.US,D,20200210,000000,153.9,160.2,152.658,155.7,53.0000000424,0
+ZBAI.US,D,20200211,000000,155.7,157.5,151.2,157.5,63.7222222732,0
+ZBAI.US,D,20200212,000000,142.758,159.264,135,136.8,158.1666667932,0
+ZBAI.US,D,20200213,000000,140.4,145.8,140.4,144,149.0555556748,0
+ZBAI.US,D,20200214,000000,144,163.989,144,160.2,508.4444448512,0
+ZBAI.US,D,20200218,000000,162,198,162,172.8,619.5000004956,0
+ZBAI.US,D,20200219,000000,189,189,149.4,163.8,329.8333335972,0
+ZBAI.US,D,20200220,000000,153.639,176.85,153,169.2,1209.7777787456,0
+ZBAI.US,D,20200221,000000,172.8,182.7,167.4,168.3,538.1111115416,0
+ZBAI.US,D,20200224,000000,166.5,184.5,156.6,163.8,726.4444450256,0
+ZBAI.US,D,20200225,000000,164.7,179.082,153,169.2,1086.0555564244,0
+ZBAI.US,D,20200226,000000,170.1,180,160.2,164.7,1019.9444452604,0
+ZBAI.US,D,20200227,000000,157.5,178.2,157.5,170.1,959.0000007672,0
+ZBAI.US,D,20200228,000000,180,284.364,160.2,207,9847.6666745448,0
+ZBAI.US,D,20200302,000000,171,202.5,167.4,177.3,2262.3888906988,0
+ZBAI.US,D,20200303,000000,169.2,205.2,163.8,189,2057.0555572012,0
+ZBAI.US,D,20200304,000000,180.9,204.3,169.2,195.3,1922.1111126488,0
+ZBAI.US,D,20200305,000000,202.5,202.5,171,194.382,1572.4444457024001,0
+ZBAI.US,D,20200306,000000,196.2,197.1,175.5,184.5,1032.4444452704,0
+ZBAI.US,D,20200309,000000,145.8,166.59,145.8,165.6,561.388889338,0
+ZBAI.US,D,20200310,000000,162.9,187.2,162,175.5,1537.4444456744,0
+ZBAI.US,D,20200311,000000,170.55,176.85,159.3,171.9,1281.0000010248,0
+ZBAI.US,D,20200312,000000,162.009,179.1,159.3,169.2,1028.2777786004,0
+ZBAI.US,D,20200313,000000,162,177.3,144.009,173.7,1106.3333342184,0
+ZBAI.US,D,20200316,000000,152.145,171.9,152.145,169.2,632.5555560616,0
+ZBAI.US,D,20200317,000000,166.5,183.6,155.25,168.327,844.3888895644,0
+ZBAI.US,D,20200318,000000,155.7,182.7,153,153.9,276.944444666,0
+ZBAI.US,D,20200319,000000,151.2,175.05,148.95,164.7,1027.7222230444,0
+ZBAI.US,D,20200320,000000,175.5,180.036,150.3,163.8,1196.0555565124,0
+ZBAI.US,D,20200323,000000,162,173.7,153.081,159.354,245.277777974,0
+ZBAI.US,D,20200324,000000,156.6,162.999,153,153,375.0555558556,0
+ZBAI.US,D,20200325,000000,153.9,171,150.3,150.3,242.1111113048,0
+ZBAI.US,D,20200326,000000,150.3,159.3,146.7,151.2,395.38888920520003,0
+ZBAI.US,D,20200327,000000,148.5,161.1,148.5,153,125.1111112112,0
+ZBAI.US,D,20200330,000000,153,155.547,140.4,152.1,439.444444796,0
+ZBAI.US,D,20200331,000000,155.7,169.2,152.1,155.7,343.333333608,0
+ZBAI.US,D,20200401,000000,171.882,171.882,144,160.2,889.8888896008,0
+ZBAI.US,D,20200402,000000,155.7,168.363,148.5,152.1,763.7777783888,0
+ZBAI.US,D,20200403,000000,155.844,155.844,145.8,145.8,298.1111113496,0
+ZBAI.US,D,20200406,000000,159.3,159.3,148.5,153,75.9444445052,0
+ZBAI.US,D,20200407,000000,155.7,156.672,151.2,154.8,99.3888889684,0
+ZBAI.US,D,20200408,000000,160.2,198,141.3,150.3,1550.2222234624,0
+ZBAI.US,D,20200409,000000,153,155.7,133.65,139.5,319.0555558108,0
+ZBAI.US,D,20200413,000000,149.4,149.4,130.473,136.8,224.166666846,0
+ZBAI.US,D,20200414,000000,137.7,140.4,128.7,138.204,556.8888893344,0
+ZBAI.US,D,20200415,000000,127.8,139.5,127.8,135.909,553.055555998,0
+ZBAI.US,D,20200416,000000,140.4,213.3,124.2,171.9,9202.3888962508,0
+ZBAI.US,D,20200417,000000,203.4,234,180,203.4,3552.4444472864,0
+ZBAI.US,D,20200420,000000,178.2,202.5,168.3,171.9,2137.1666683764,0
+ZBAI.US,D,20200421,000000,171,171,148.509,156.6,621.0000004968,0
+ZBAI.US,D,20200422,000000,324,328.5,181.8,190.8,48887.7222613324,0
+ZBAI.US,D,20200423,000000,179.1,181.35,159.3,175.5,3004.8888912928,0
+ZBAI.US,D,20200424,000000,172.8,178.2,164.7,169.2,763.4444450552,0
+ZBAI.US,D,20200427,000000,175.5,177.3,164.7,169.2,1010.555556364,0
+ZBAI.US,D,20200428,000000,182.7,189,169.2,175.5,2987.8888912792,0
+ZBAI.US,D,20200429,000000,175.5,175.5,163.8,169.2,1171.388889826,0
+ZBAI.US,D,20200430,000000,164.7,169.2,155.7,158.4,862.50000069,0
+ZBAI.US,D,20200501,000000,166.5,166.5,153,159.3,1514.0000012112,0
+ZBAI.US,D,20200504,000000,151.2,161.892,139.5,154.8,2659.3333354608,0
+ZBAI.US,D,20200505,000000,150.3,153.657,141.21,150.3,529.6111115348,0
+ZBAI.US,D,20200506,000000,143.1,160.2,140.4,152.1,3065.3333357856,0
+ZBAI.US,D,20200507,000000,145.8,157.509,144.909,153.9,1510.3888900972,0
+ZBAI.US,D,20200508,000000,148.5,155.7,147.6,155.7,447.6666670248,0
+ZBAI.US,D,20200511,000000,148.5,165.6,148.5,162,1455.8888900536,0
+ZBAI.US,D,20200512,000000,157.5,167.4,150.3,157.5,616.5555560488,0
+ZBAI.US,D,20200513,000000,169.2,169.2,145.8,152.1,490.27777817000003,0
+ZBAI.US,D,20200514,000000,149.4,153,144,153,213.1111112816,0
+ZBAI.US,D,20200515,000000,146.7,162,146.7,154.8,565.000000452,0
+ZBAI.US,D,20200518,000000,151.2,160.857,150.309,154.8,154.3888890124,0
+ZBAI.US,D,20200519,000000,153,172.8,153,172.8,4908.611115038,0
+ZBAI.US,D,20200520,000000,175.5,189,175.5,184.5,1836.6111125804,0
+ZBAI.US,D,20200521,000000,179.1,185.382,158.4,161.1,1148.888889808,0
+ZBAI.US,D,20200522,000000,157.5,173.7,157.5,169.2,520.1111115272,0
+ZBAI.US,D,20200526,000000,172.8,175.5,156.6,156.6,523.1111115296,0
+ZBAI.US,D,20200527,000000,159.3,163.8,157.5,158.589,462.1666670364,0
+ZBAI.US,D,20200528,000000,159.3,167.4,158.4,159.786,187.8333334836,0
+ZBAI.US,D,20200529,000000,159.3,162,156.6,158.4,303.7222224652,0
+ZBAI.US,D,20200601,000000,175.5,175.5,160.2,171,3430.277780522,0
+ZBAI.US,D,20200602,000000,171,175.5,166.176,173.7,673.7777783168,0
+ZBAI.US,D,20200603,000000,171.9,175.5,163.809,168.3,670.000000536,0
+ZBAI.US,D,20200604,000000,171,174.6,169.2,172.8,1202.8333342956,0
+ZBAI.US,D,20200605,000000,175.5,178.2,164.7,173.7,1312.777778828,0
+ZBAI.US,D,20200608,000000,192.6,200.7,176.4,180,9029.0000072232,0
+ZBAI.US,D,20200609,000000,180,183.6,175.5,182.7,1730.6666680512,0
+ZBAI.US,D,20200610,000000,180.9,211.5,178.2,192.15,5725.277782358,0
+ZBAI.US,D,20200611,000000,234,247.5,175.5,178.2,9492.8333409276,0
+ZBAI.US,D,20200612,000000,172.8,234,162,195.3,12666.1666767996,0
+ZBAI.US,D,20200615,000000,187.2,187.2,171.792,173.7,2441.5000019532,0
+ZBAI.US,D,20200616,000000,175.5,180,166.5,170.1,2437.777779728,0
+ZBAI.US,D,20200617,000000,174.6,195.3,169.2,179.082,13169.3888994244,0
+ZBAI.US,D,20200618,000000,182.7,198,173.7,185.4,15279.2222344456,0
+ZBAI.US,D,20200619,000000,185.4,202.5,180.9,187.2,13591.66667754,0
+ZBAI.US,D,20200622,000000,188.1,191.7,176.4,184.5,3779.16666969,0
+ZBAI.US,D,20200623,000000,200.7,200.7,167.4,180,28138.1111336216,0
+ZBAI.US,D,20200624,000000,171.9,178.2,167.4,176.4,8029.444450868,0
+ZBAI.US,D,20200625,000000,171.9,175.5,169.2,171.9,2386.6111130204,0
+ZBAI.US,D,20200626,000000,169.2,191.7,159.3,171,16371.5555686528,0
+ZBAI.US,D,20200629,000000,168.3,171,163.8,165.6,2128.7222239252,0
+ZBAI.US,D,20200630,000000,162.9,175.5,158.4,170.1,9864.722230114001,0
+ZBAI.US,D,20200701,000000,168.3,173.7,163.8,170.1,1954.1111126744,0
+ZBAI.US,D,20200702,000000,173.7,174.6,166.5,172.35,2822.500002258,0
+ZBAI.US,D,20200706,000000,172.8,178.2,169.2,176.4,3102.8333358156,0
+ZBAI.US,D,20200707,000000,173.7,176.4,167.4,171,1292.3888899228,0
+ZBAI.US,D,20200708,000000,171,176.4,167.4,168.3,2640.4444465568,0
+ZBAI.US,D,20200709,000000,168.3,170.1,164.7,166.5,2438.333335284,0
+ZBAI.US,D,20200710,000000,167.4,177.3,166.5,170.1,2620.1666687628,0
+ZBAI.US,D,20200713,000000,169.2,170.1,163.8,163.8,1336.3333344024,0
+ZBAI.US,D,20200714,000000,162.9,163.8,151.542,158.4,1439.444445596,0
+ZBAI.US,D,20200715,000000,179.1,184.5,162,168.3,18038.0000144304,0
+ZBAI.US,D,20200716,000000,164.7,182.7,157.5,169.2,12131.7777874832,0
+ZBAI.US,D,20200717,000000,167.4,171,166.5,169.2,1710.6111124796,0
+ZBAI.US,D,20200720,000000,166.5,176.4,162.9,168.3,6661.2777831068,0
+ZBAI.US,D,20200721,000000,166.5,171.9,164.7,165.6,2272.7222240404,0
+ZBAI.US,D,20200722,000000,167.4,168.3,162,168.3,1041.3333341664,0
+ZBAI.US,D,20200723,000000,165.6,178.2,158.4,161.1,7331.5555614208,0
+ZBAI.US,D,20200724,000000,161.577,162,157.5,160.2,731.0555561404,0
+ZBAI.US,D,20200727,000000,158.4,161.091,148.5,149.4,2908.0000023264,0
+ZBAI.US,D,20200728,000000,156.6,158.49,149.4,151.776,1742.777779172,0
+ZBAI.US,D,20200729,000000,152.1,155.043,152.1,152.1,791.4444450776,0
+ZBAI.US,D,20200730,000000,152.1,157.5,149.769,151.2,1505.3333345376,0
+ZBAI.US,D,20200731,000000,153.9,153.9,146.7,148.5,836.4444451136,0
+ZBAI.US,D,20200803,000000,163.8,164.7,140.4,146.7,16779.8333467572,0
+ZBAI.US,D,20200804,000000,148.5,150.3,140.4,147.6,5053.2777818204,0
+ZBAI.US,D,20200805,000000,140.4,148.5,140.4,146.7,3266.8333359468,0
+ZBAI.US,D,20200806,000000,144.9,149.238,140.4,146.7,3083.0000024664,0
+ZBAI.US,D,20200807,000000,146.7,147.6,142.2,143.1,1710.000001368,0
+ZBAI.US,D,20200810,000000,143.1,144.9,141.3,142.2,1463.4444456152,0
+ZBAI.US,D,20200811,000000,142.2,146.7,141.3,144,1163.9444453756,0
+ZBAI.US,D,20200812,000000,143.1,143.1,139.5,139.5,1059.7777786256,0
+ZBAI.US,D,20200813,000000,142.2,143.982,133.2,140.4,2357.500001886,0
+ZBAI.US,D,20200814,000000,141.3,145.278,140.4,142.2,1305.2222232664,0
+ZBAI.US,D,20200817,000000,139.5,143.1,137.7,141.3,867.9444451388,0
+ZBAI.US,D,20200818,000000,139.5,140.616,135,135.9,1375.1111122112,0
+ZBAI.US,D,20200819,000000,136.8,136.809,130.5,134.1,851.666667348,0
+ZBAI.US,D,20200820,000000,133.2,133.2,119.7,123.3,2481.8888908744,0
+ZBAI.US,D,20200821,000000,117,126,114.75,117,1993.6666682616,0
+ZBAI.US,D,20200824,000000,126,183.6,99,111.6,171982.5556931416,0
+ZBAI.US,D,20200825,000000,94.5,106.2,90.9,101.7,16708.5000133668,0
+ZBAI.US,D,20200826,000000,99,114.3,94.5,107.1,11422.0555646932,0
+ZBAI.US,D,20200827,000000,107.1,110.7,99.9,106.2,5738.7222268132,0
+ZBAI.US,D,20200828,000000,105.3,105.777,95.4,103.5,3459.72222499,0
+ZBAI.US,D,20200831,000000,99.9,106.2,99,99.9,3186.8888914384,0
+ZBAI.US,D,20200901,000000,100.8,100.8,93.6,96.3,2610.1111131992,0
+ZBAI.US,D,20200902,000000,96.3,98.1,90,94.5,1987.2777793676,0
+ZBAI.US,D,20200903,000000,93.6,102.6,92.7,101.7,3067.8888913432,0
+ZBAI.US,D,20200904,000000,102.6,104.4,95.4,99,2454.444446408,0
+ZBAI.US,D,20200908,000000,94.5,105.3,90.9,103.113,3230.833335918,0
+ZBAI.US,D,20200909,000000,99,103.5,99,99.9,803.3888895316001,0
+ZBAI.US,D,20200910,000000,97.2,102.6,97.2,100.8,1119.8888897848,0
+ZBAI.US,D,20200911,000000,99.9,106.2,99,100.404,660.4444449728,0
+ZBAI.US,D,20200914,000000,101.7,104.4,94.5,99.9,2559.166668714,0
+ZBAI.US,D,20200915,000000,97.2,102.6,97.002,101.7,1594.1111123864,0
+ZBAI.US,D,20200916,000000,99.9,101.565,96.75,98.1,999.6666674664,0
+ZBAI.US,D,20200917,000000,100.8,104.4,92.7,95.4,17483.8333473204,0
+ZBAI.US,D,20200918,000000,94.5,98.1,93.6,96.3,2762.222224432,0
+ZBAI.US,D,20200921,000000,96.3,99.9,92.7,97.2,2070.6111127676,0
+ZBAI.US,D,20200922,000000,93.6,99,90.9,93.6,1827.0555570172,0
+ZBAI.US,D,20200923,000000,93.6,103.5,92.7,100.8,8431.94445119,0
+ZBAI.US,D,20200924,000000,98.1,108,93.6,99,3975.4444476248,0
+ZBAI.US,D,20200925,000000,98.1,102.6,95.4,99.9,1601.5555568368,0
+ZBAI.US,D,20200928,000000,102.6,103.5,98.1,102.6,1125.7222231228,0
+ZBAI.US,D,20200929,000000,103.5,115.2,100.8,108,5470.1111154872,0
+ZBAI.US,D,20200930,000000,108,110.7,104.4,105.3,1898.61111263,0
+ZBAI.US,D,20201001,000000,106.2,110.349,102.6,108.9,703.7222227852,0
+ZBAI.US,D,20201002,000000,104.4,108.9,101.25,108.9,1357.8333344196,0
+ZBAI.US,D,20201005,000000,106.2,111.6,106.2,108.9,598.333333812,0
+ZBAI.US,D,20201006,000000,100.8,106.2,99.9,105.3,4312.1111145608,0
+ZBAI.US,D,20201007,000000,102.6,106.2,102.6,103.5,742.0000005936,0
+ZBAI.US,D,20201008,000000,104.4,112.5,103.5,106.2,2873.6666689656,0
+ZBAI.US,D,20201009,000000,106.2,108,105.3,107.1,659.5000005276,0
+ZBAI.US,D,20201012,000000,101.7,111.042,101.7,109.8,2320.3888907452,0
+ZBAI.US,D,20201013,000000,107.1,117,104.4,114.3,5614.9444489364005,0
+ZBAI.US,D,20201014,000000,114.3,118.8,110.538,117.9,6604.9444497284,0
+ZBAI.US,D,20201015,000000,126,138.6,108.9,121.5,75175.83339347401,0
+ZBAI.US,D,20201016,000000,123.3,128.7,112.41,126.9,11474.2777869572,0
+ZBAI.US,D,20201019,000000,120.6,128.7,115.2,126.9,9815.7777856304,0
+ZBAI.US,D,20201020,000000,136.8,136.8,113.4,125.1,88312.6667373168,0
+ZBAI.US,D,20201021,000000,117,124.2,109.8,114.3,16866.8889023824,0
+ZBAI.US,D,20201022,000000,117,117.594,106.2,116.1,19474.3889044684,0
+ZBAI.US,D,20201023,000000,110.7,113.085,108,109.8,3625.7222251228,0
+ZBAI.US,D,20201026,000000,109.8,111.6,103.5,107.1,4790.27778161,0
+ZBAI.US,D,20201027,000000,106.2,114.3,100.8,108.9,5351.38889317,0
+ZBAI.US,D,20201028,000000,104.4,117,102.6,110.7,6766.944449858,0
+ZBAI.US,D,20201029,000000,108.9,144,108,120.6,16995.055569151602,0
+ZBAI.US,D,20201030,000000,116.1,125.55,113.4,119.7,9187.5555629056,0
+ZBAI.US,D,20201102,000000,118.8,121.5,114.3,117.9,4008.2777809844,0
+ZBAI.US,D,20201103,000000,73.8,76.5,68.409,68.697,43526.666701488,0
+ZBAI.US,D,20201104,000000,70.65,70.65,62.1,63,19139.6666819784,0
+ZBAI.US,D,20201105,000000,63.045,63.342,59.4,63,9508.611118718,0
+ZBAI.US,D,20201106,000000,61.2,62.1,59.4,60.3,14459.72223379,0
+ZBAI.US,D,20201109,000000,60.435,63.9,59.499,61.434,15854.9444571284,0
+ZBAI.US,D,20201110,000000,59.85,62.1,59.85,62.01,5564.166671118,0
+ZBAI.US,D,20201111,000000,61.2,62.901,61.2,61.632,4607.5555592416,0
+ZBAI.US,D,20201112,000000,62.55,65.7,60.3,62.91,25633.5555760624,0
+ZBAI.US,D,20201113,000000,61.56,62.496,60.75,61.569,10844.6666753424,0
+ZBAI.US,D,20201116,000000,62.109,66.6,62.1,63.441,12057.3333429792,0
+ZBAI.US,D,20201117,000000,63,64.503,60.318,61.596,7638.5000061108,0
+ZBAI.US,D,20201118,000000,70.2,75.996,63.36,64.8,92518.4445184592,0
+ZBAI.US,D,20201119,000000,64.809,65.601,62.136,63.612,13461.6111218804,0
+ZBAI.US,D,20201120,000000,62.91,67.95,61.722,66.6,22904.5000183236,0
+ZBAI.US,D,20201123,000000,66.15,71.1,64.35,70.2,21855.277795262,0
+ZBAI.US,D,20201124,000000,73.899,74.25,68.4,70.425,19059.166681914,0
+ZBAI.US,D,20201125,000000,70.65,72,67.5,71.55,9678.1111188536,0
+ZBAI.US,D,20201127,000000,71.82,72,69.318,72,5184.0555597028,0
+ZBAI.US,D,20201130,000000,70.056,71.28,68.58,68.7474,8799.166673706,0
+ZBAI.US,D,20201201,000000,67.545,68.085,63.9,66.69,5731.5000045852,0
+ZBAI.US,D,20201202,000000,67.5,68.832,65.268,68.022,4081.6111143764,0
+ZBAI.US,D,20201203,000000,68.4,68.58,65.88,66.591,3657.3333362592,0
+ZBAI.US,D,20201204,000000,66.69,70.929,66.6,67.7898,4995.7777817744,0
+ZBAI.US,D,20201207,000000,68.751,68.751,65.7,67.2642,3101.3333358144,0
+ZBAI.US,D,20201208,000000,67.59,67.59,64.89,66.078,3715.3888918612,0
+ZBAI.US,D,20201209,000000,65.7,66.321,61.38,64.35,5165.8888930216,0
+ZBAI.US,D,20201210,000000,65.7,65.709,63,64.2996,5042.9444484788,0
+ZBAI.US,D,20201211,000000,66.15,66.456,62.559,63.963,3820.83333639,0
+ZBAI.US,D,20201214,000000,64.8,66.15,62.757,63.99,3368.05555825,0
+ZBAI.US,D,20201215,000000,64.08,64.62,58.509,64.62,4800.0555593956,0
+ZBAI.US,D,20201216,000000,64.557,64.8,62.28,64.53,1858.1666681532,0
+ZBAI.US,D,20201217,000000,64.26,66.591,63.009,65.646,5524.722226642,0
+ZBAI.US,D,20201218,000000,63.63,65.7,63.189,64.845,3257.6111137172,0
+ZBAI.US,D,20201221,000000,63.45,64.17,62.109,63.63,2504.5555575592,0
+ZBAI.US,D,20201222,000000,62.991,64.89,62.982,63.108,4628.5555592584,0
+ZBAI.US,D,20201223,000000,63.45,63.783,60.12,61.2,19419.44445998,0
+ZBAI.US,D,20201224,000000,61.2,63.252,60.129,63,6985.277783366,0
+ZBAI.US,D,20201228,000000,74.61,195.3,67.707,95.4,2293190.8907234417,0
+ZBAI.US,D,20201229,000000,91.8,104.4,83.034,93.6,147759.7778959856,0
+ZBAI.US,D,20201230,000000,89.361,93.6,82.89,83.43,39824.166698526,0
+ZBAI.US,D,20201231,000000,81.081,105.3,76.5,83.7,258236.7779843672,0
+ZBAI.US,D,20210104,000000,82.8,88.146,74.7,78.075,41988.9444780356,0
+ZBAI.US,D,20210105,000000,74.7,78.516,73.8,77.229,19058.9444596916,0
+ZBAI.US,D,20210106,000000,94.5,102.6,81,85.5,94277.8334087556,0
+ZBAI.US,D,20210107,000000,89.1,89.1,82.089,84.402,14838.7777896488,0
+ZBAI.US,D,20210108,000000,85.5,85.5,81.27,82.584,11896.0555650724,0
+ZBAI.US,D,20210111,000000,81.981,84.591,81.009,82.602,9592.500007674,0
+ZBAI.US,D,20210112,000000,82.8,132.3,81.9,95.4,301089.722463094,0
+ZBAI.US,D,20210113,000000,97.2,106.2,92.7,102.6,76688.1667280172,0
+ZBAI.US,D,20210114,000000,97.2,99.9,91.8,94.5,29504.5555791592,0
+ZBAI.US,D,20210115,000000,93.6,97.2,87.3,93.6,19169.7777931136,0
+ZBAI.US,D,20210119,000000,92.7,93.6,89.19,91.8,21989.7777953696,0
+ZBAI.US,D,20210120,000000,91.8,101.7,90.9,97.2,32711.11113728,0
+ZBAI.US,D,20210121,000000,99,117,94.5,107.1,112973.5000903788,0
+ZBAI.US,D,20210122,000000,108,112.5,99,101.7,32355.7778036624,0
+ZBAI.US,D,20210125,000000,102.6,107.1,97.2,104.4,24877.6666865688,0
+ZBAI.US,D,20210126,000000,106.2,113.4,101.7,112.5,26300.166687706802,0
+ZBAI.US,D,20210127,000000,99,106.2,94.5,96.3,30764.8333579452,0
+ZBAI.US,D,20210128,000000,112.5,112.5,98.1,99.9,46281.666703692,0
+ZBAI.US,D,20210129,000000,101.7,106.2,94.5,97.2,32882.6666929728,0
+ZBAI.US,D,20210201,000000,99,99.09,95.4,96.3,10590.2222306944,0
+ZBAI.US,D,20210202,000000,98.1,98.1,95.4,96.3,12086.8888985584,0
+ZBAI.US,D,20210203,000000,97.2,102.6,97.2,99.9,14978.5000119828,0
+ZBAI.US,D,20210204,000000,102.6,103.5,99,100.8,23335.555574224,0
+ZBAI.US,D,20210205,000000,110.7,125.1,101.7,102.6,73161.2778363068,0
+ZBAI.US,D,20210208,000000,102.6,109.8,102.6,108,20142.3889050028,0
+ZBAI.US,D,20210209,000000,108.9,117,106.2,111.6,49243.1111505056,0
+ZBAI.US,D,20210210,000000,120.6,123.075,104.4,118.8,74136.4445037536,0
+ZBAI.US,D,20210211,000000,120.6,121.5,108,114.3,41756.666700072,0
+ZBAI.US,D,20210212,000000,111.6,128.7,111.6,120.6,52759.6111533188,0
+ZBAI.US,D,20210216,000000,121.5,142.2,121.5,136.8,72842.0000582736,0
+ZBAI.US,D,20210217,000000,128.7,133.2,117,132.3,42041.388922522,0
+ZBAI.US,D,20210218,000000,126,138.6,121.5,135.9,75585.1111715792,0
+ZBAI.US,D,20210219,000000,139.5,150.3,135,139.5,56413.388934019604,0
+ZBAI.US,D,20210222,000000,175.5,210.6,151.2,156.6,724123.5561348544,0
+ZBAI.US,D,20210223,000000,136.8,143.1,127.8,130.5,63907.2778289036,0
+ZBAI.US,D,20210224,000000,135.9,151.2,133.2,145.8,25595.3889093652,0
+ZBAI.US,D,20210225,000000,137.7,140.4,122.4,126,43728.5000349828,0
+ZBAI.US,D,20210226,000000,123.3,134.1,115.2,131.4,55093.2222662968,0
+ZBAI.US,D,20210301,000000,135,136.791,125.1,128.7,52318.5000418548,0
+ZBAI.US,D,20210302,000000,126.9,128.673,117.9,121.5,30682.8333578796,0
+ZBAI.US,D,20210303,000000,121.5,122.4,109.8,111.6,42393.2222561368,0
+ZBAI.US,D,20210304,000000,108,109.8,94.5,95.4,33348.5555822344,0
+ZBAI.US,D,20210305,000000,96.3,98.1,90.9,98.1,22940.5000183524,0
+ZBAI.US,D,20210308,000000,99,104.4,98.1,104.4,14732.2777895636,0
+ZBAI.US,D,20210309,000000,115.2,115.2,103.5,112.5,47054.3333709768,0
+ZBAI.US,D,20210310,000000,112.5,120.6,103.5,117,57177.6111568532,0
+ZBAI.US,D,20210311,000000,120.6,121.5,113.4,114.3,24669.1111308464,0
+ZBAI.US,D,20210312,000000,110.7,115.2,108.873,115.2,10488.5000083908,0
+ZBAI.US,D,20210315,000000,114.3,116.1,112.5,114.3,10499.0555639548,0
+ZBAI.US,D,20210316,000000,116.1,126,116.1,120.6,32767.777803992,0
+ZBAI.US,D,20210317,000000,125.1,126,117,124.2,49015.6667058792,0
+ZBAI.US,D,20210318,000000,122.4,149.4,118.8,136.8,114895.1667585828,0
+ZBAI.US,D,20210319,000000,132.3,152.1,126.9,143.1,70939.3889456404,0
+ZBAI.US,D,20210322,000000,139.5,157.5,136.8,153,49430.833372878,0
+ZBAI.US,D,20210323,000000,149.4,151.155,129.6,129.6,26681.6111324564,0
+ZBAI.US,D,20210324,000000,127.8,138.6,121.5,122.4,37772.9444746628,0
+ZBAI.US,D,20210325,000000,115.2,124.2,111.636,118.8,23586.388907758,0
+ZBAI.US,D,20210326,000000,117,130.5,116.1,120.6,13723.333344312001,0
+ZBAI.US,D,20210329,000000,119.7,121.5,117,117,5930.2222269664,0
+ZBAI.US,D,20210330,000000,114.3,126,107.1,124.2,20910.6666833952,0
+ZBAI.US,D,20210331,000000,123.3,127.8,121.5,123.3,7979.5000063836005,0
+ZBAI.US,D,20210401,000000,126.9,132.3,122.346,124.2,36970.1666962428,0
+ZBAI.US,D,20210405,000000,127.8,135.9,120.6,124.2,24538.8333529644,0
+ZBAI.US,D,20210406,000000,122.4,130.5,122.4,130.5,8681.5555625008,0
+ZBAI.US,D,20210407,000000,128.7,131.4,125.1,126,5986.388893678,0
+ZBAI.US,D,20210408,000000,125.1,127.8,119.7,123.3,9362.2777852676,0
+ZBAI.US,D,20210409,000000,123.3,123.3,119.7,120.6,4976.944448426,0
+ZBAI.US,D,20210412,000000,121.5,121.5,106.2,108,15385.4444567528,0
+ZBAI.US,D,20210413,000000,106.2,109.8,105.3,108.9,4376.111114612,0
+ZBAI.US,D,20210414,000000,108,110.43,100.8,101.7,10582.0555640212,0
+ZBAI.US,D,20210415,000000,101.7,103.5,95.4,97.2,6834.9444499124,0
+ZBAI.US,D,20210416,000000,96.3,105.3,93.6,103.5,5330.7222264868,0
+ZBAI.US,D,20210419,000000,99.738,103.5,95.4,97.2,4936.4444483936,0
+ZBAI.US,D,20210420,000000,96.3,98.1,94.5,95.4,2105.5000016844,0
+ZBAI.US,D,20210421,000000,93.6,104.4,93.15,103.5,5468.611115486,0
+ZBAI.US,D,20210422,000000,102.6,105.3,97.2,99.9,10367.4444527384,0
+ZBAI.US,D,20210423,000000,100.8,101.7,97.2,99,2847.0555578332,0
+ZBAI.US,D,20210426,000000,99.9,102.6,96.3,101.7,5456.7777821432,0
+ZBAI.US,D,20210427,000000,101.7,103.5,99,102.6,5262.50000421,0
+ZBAI.US,D,20210428,000000,98.1,107.1,98.1,104.4,6398.1666717852,0
+ZBAI.US,D,20210429,000000,101.7,102.726,98.1,99.9,3219.0555581308,0
+ZBAI.US,D,20210430,000000,99.9,101.7,98.1,99.9,3162.3333358632,0
+ZBAI.US,D,20210503,000000,100.8,102.42,92.7,94.5,6051.944449286,0
+ZBAI.US,D,20210504,000000,90.9,93.6,90.9,93.6,5007.777781784,0
+ZBAI.US,D,20210505,000000,93.6,94.5,91.8,91.8,2536.6111131404,0
+ZBAI.US,D,20210506,000000,91.8,92.7,81.9,82.512,6908.33333886,0
+ZBAI.US,D,20210507,000000,81.018,85.5,81.018,85.5,2754.5555577592,0
+ZBAI.US,D,20210510,000000,89.1,90,84.15,86.4,1746.8333347308,0
+ZBAI.US,D,20210511,000000,80.1,88.2,80.1,86.967,1512.222223432,0
+ZBAI.US,D,20210512,000000,89.1,91.8,85.5,90.9,3640.8888918016,0
+ZBAI.US,D,20210513,000000,87.489,90,81,81.855,5916.2777825108,0
+ZBAI.US,D,20210514,000000,82.809,84.6,81.963,83.079,1427.6111122532,0
+ZBAI.US,D,20210517,000000,83.079,86.4,82.8,84.51,2471.8333353108,0
+ZBAI.US,D,20210518,000000,85.5,87.12,83.79,86.76,1668.1111124456,0
+ZBAI.US,D,20210519,000000,85.023,87.12,81.9,86.4,2093.05555723,0
+ZBAI.US,D,20210520,000000,85.752,86.4,83.889,85.473,365.6111114036,0
+ZBAI.US,D,20210521,000000,84.618,89.1,83.718,87.12,4128.1666699692005,0
+ZBAI.US,D,20210524,000000,87.12,87.849,83.079,85.5,973.333334112,0
+ZBAI.US,D,20210525,000000,84.429,92.7,83.745,90.9,4783.8333371604,0
+ZBAI.US,D,20210526,000000,91.8,92.7,88.2,89.19,1440.4444455968,0
+ZBAI.US,D,20210527,000000,89.1,94.5,87.759,90,4405.8888924136,0
+ZBAI.US,D,20210528,000000,88.488,91.8,87.759,89.1,1482.8888900752,0
+ZBAI.US,D,20210601,000000,89.1,90.9,88.155,90.9,1233.0000009864,0
+ZBAI.US,D,20210602,000000,91.071,96.3,90,94.5,2881.94444675,0
+ZBAI.US,D,20210603,000000,94.5,94.5,90.9,93.6,2558.1666687132,0
+ZBAI.US,D,20210604,000000,92.7,95.4,91.8,94.5,1582.3333345992,0
+ZBAI.US,D,20210607,000000,93.6,94.05,91.8,91.8,1872.3333348312,0
+ZBAI.US,D,20210608,000000,91.8,94.5,90,91.8,1693.4444457992,0
+ZBAI.US,D,20210609,000000,92.7,94.383,90,91.8,1282.500001026,0
+ZBAI.US,D,20210610,000000,91.8,97.2,90.909,93.6,3580.55555842,0
+ZBAI.US,D,20210611,000000,93.6,95.4,84.798,89.568,7770.1666728828,0
+ZBAI.US,D,20210614,000000,89.568,90,87.3,88.443,1593.6666679416,0
+ZBAI.US,D,20210615,000000,87.3,89.82,84.6,85.491,1254.1111121144,0
+ZBAI.US,D,20210616,000000,85.5,86.4,83.196,85.491,967.2777785516,0
+ZBAI.US,D,20210617,000000,85.5,89.1,83.7,86.391,1626.38889019,0
+ZBAI.US,D,20210618,000000,86.4,86.4,82.809,84.1986,1055.9444452892,0
+ZBAI.US,D,20210621,000000,84.6,84.6,74.007,79.11,3457.2777805436,0
+ZBAI.US,D,20210622,000000,79.065,80.1,74.7,75.51,3088.2777802484,0
+ZBAI.US,D,20210623,000000,75.6,79.029,75.6,79.029,2002.500001602,0
+ZBAI.US,D,20210624,000000,80.55,84.591,80.1,81.801,3830.0555586196,0
+ZBAI.US,D,20210625,000000,81,85.5,79.857,81.27,4861.6111150004,0
+ZBAI.US,D,20210628,000000,80.1,82.611,79.3008,80.361,1002.222223024,0
+ZBAI.US,D,20210629,000000,79.488,82.62,77.6592,79.911,1812.9444458948,0
+ZBAI.US,D,20210630,000000,80.523,82.62,77.13,81,8223.1111176896,0
+ZBAI.US,D,20210701,000000,81.9,81.9,80.1,80.793,1928.9444459876,0
+ZBAI.US,D,20210702,000000,81.891,81.891,77.49,79.227,1747.6666680648,0
+ZBAI.US,D,20210706,000000,77.4,79.2,75.6,76.221,1650.5000013204,0
+ZBAI.US,D,20210707,000000,76.005,79.191,72.36,73.629,1756.2777791828,0
+ZBAI.US,D,20210708,000000,72,74.574,70.2,73.71,2185.6111128596,0
+ZBAI.US,D,20210709,000000,73.8,75.51,72.9,74.997,416.388889222,0
+ZBAI.US,D,20210712,000000,75.411,82.8,72.549,80.658,6405.1111162352,0
+ZBAI.US,D,20210713,000000,78.3,80.091,74.808,76.5,1840.2222236944,0
+ZBAI.US,D,20210714,000000,72.918,74.691,72.9,73.35,1024.1111119304,0
+ZBAI.US,D,20210715,000000,73.8,73.8,70.2,71.109,1620.7777790744,0
+ZBAI.US,D,20210716,000000,71.235,72.09,71.235,71.91,734.6666672544,0
+ZBAI.US,D,20210719,000000,70.02,70.191,67.5,70.146,566.111111564,0
+ZBAI.US,D,20210720,000000,69.57,75.087,68.913,71.847,952.9444452068,0
+ZBAI.US,D,20210721,000000,72.198,76.356,72.189,75.267,931.7777785232,0
+ZBAI.US,D,20210722,000000,74.268,74.7,72,73.557,1184.8333342812,0
+ZBAI.US,D,20210723,000000,71.1,74.655,66.051,71.532,3769.6111141268,0
+ZBAI.US,D,20210726,000000,74.7,76.464,68.454,71.082,2318.7222240772,0
+ZBAI.US,D,20210727,000000,70.956,74.7,68.4,68.4,1537.8333345636,0
+ZBAI.US,D,20210728,000000,68.4,69.3,67.698,69.282,1196.3333342904,0
+ZBAI.US,D,20210729,000000,68.31,70.2,67.698,68.301,1295.3888899252,0
+ZBAI.US,D,20210730,000000,67.707,69.3,67.5,69.102,1481.2777789628,0
+ZBAI.US,D,20210802,000000,70.2,71.55,67.797,70.083,744.2222228176,0
+ZBAI.US,D,20210803,000000,70.488,71.559,67.5,69.3,2342.6666685408,0
+ZBAI.US,D,20210804,000000,70.317,78.201,69.309,75.6,10142.8333414476,0
+ZBAI.US,D,20210805,000000,74.079,78.912,72.9,75.42,27195.722243978802,0
+ZBAI.US,D,20210806,000000,74.52,78.507,69.75,75.5802,8387.055562265201,0
+ZBAI.US,D,20210809,000000,75.969,77.4,72.198,75.591,6001.7777825792,0
+ZBAI.US,D,20210810,000000,75.591,76.5,72.909,76.5,11197.1666756244,0
+ZBAI.US,D,20210811,000000,76.5,76.5,72.135,76.5,4033.4444476712,0
+ZBAI.US,D,20210812,000000,74.97,75.591,72.18,75.312,4974.8888928688,0
+ZBAI.US,D,20210813,000000,74.781,75.519,70.2,71.811,5703.3888934516,0
+ZBAI.US,D,20210816,000000,70.2,73.791,65.025,66.591,3635.1111140192,0
+ZBAI.US,D,20210817,000000,64.8,67.041,61.749,62.235,1402.8333344556,0
+ZBAI.US,D,20210818,000000,64.332,64.8,61.29,61.92,1176.5000009412,0
+ZBAI.US,D,20210819,000000,51.858,52.92,37.89,40.509,28712.8333563036,0
+ZBAI.US,D,20210820,000000,38.475,47.7,38.475,45.882,12602.0000100816,0
+ZBAI.US,D,20210823,000000,44.19,45.9,41.004,45.054,4680.3333370776,0
+ZBAI.US,D,20210824,000000,45,46.233,41.184,43.956,3840.0555586276,0
+ZBAI.US,D,20210825,000000,45.522,46.386,44.127,45.603,2917.6111134452,0
+ZBAI.US,D,20210826,000000,45.9,51.939,45.711,51.39,9900.5000079204,0
+ZBAI.US,D,20210827,000000,47.178,51.291,47.178,49.536,3637.8888917992,0
+ZBAI.US,D,20210830,000000,54,101.7,52.2,60.84,1614770.8901807056,0
+ZBAI.US,D,20210831,000000,56.9106,67.4208,51.48,61.74,135453.0001083624,0
+ZBAI.US,D,20210901,000000,61.92,67.86,60.3,67.14,51026.666707488,0
+ZBAI.US,D,20210902,000000,66.06,72.72,62.1,67.68,56489.0000451912,0
+ZBAI.US,D,20210903,000000,68.94,71.64,67.68,70.74,33122.3333598312,0
+ZBAI.US,D,20210907,000000,72,90,71.1,81.18,201767.777939192,0
+ZBAI.US,D,20210908,000000,83.88,84.9654,74.7,80.82,79439.8333968852,0
+ZBAI.US,D,20210909,000000,81,83.6982,77.4,83.16,25251.8889090904,0
+ZBAI.US,D,20210910,000000,83.16,86.94,75.6,82.44,34897.3333612512,0
+ZBAI.US,D,20210913,000000,80.46,85.14,78.3,78.48,18498.333348132,0
+ZBAI.US,D,20210914,000000,77.94,78.4818,63,64.98,33996.944471642004,0
+ZBAI.US,D,20210915,000000,64.08,71.28,61.38,69.12,18367.2777924716,0
+ZBAI.US,D,20210916,000000,68.94,71.64,66.6,68.04,4235.4444478328,0
+ZBAI.US,D,20210917,000000,68.04,70.56,66.9402,68.58,5822.0000046576,0
+ZBAI.US,D,20210920,000000,67.68,76.86,63.9,72,27014.888910500802,0
+ZBAI.US,D,20210921,000000,72,74.7,61.56,62.73,11034.166675494,0
+ZBAI.US,D,20210922,000000,62.82,66.0582,62.658,64.08,2962.8333357036,0
+ZBAI.US,D,20210923,000000,64.44,69.48,63,67.68,6802.8888943312,0
+ZBAI.US,D,20210924,000000,66.78,72,63.9,69.84,6373.3888939876,0
+ZBAI.US,D,20210927,000000,68.76,73.5372,67.86,70.74,3000.7222246228002,0
+ZBAI.US,D,20210928,000000,69.3,73.44,69.3,72,1984.444446032,0
+ZBAI.US,D,20210929,000000,71.1,72.7182,71.1,71.1,1529.3333345568,0
+ZBAI.US,D,20210930,000000,71.1,82.44,71.1,81,13620.0555664516,0
+ZBAI.US,D,20211001,000000,79.74,80.46,74.7,75.24,6398.8333384524,0
+ZBAI.US,D,20211004,000000,76.14,79.74,73.8,77.04,3740.3888918812,0
+ZBAI.US,D,20211005,000000,73.8,78.66,73.8,75.6,5062.4444484944,0
+ZBAI.US,D,20211006,000000,76.5,84.6,74.7,84.06,11356.1666757516,0
+ZBAI.US,D,20211007,000000,84.6,84.6,73.8,75.96,10504.7777861816,0
+ZBAI.US,D,20211008,000000,77.22,81.18,74.7,74.7,6708.611116478,0
+ZBAI.US,D,20211011,000000,74.7,77.04,74.7,75.06,1502.8888900912,0
+ZBAI.US,D,20211012,000000,74.52,80.1,73.98,77.22,5422.3888932268,0
+ZBAI.US,D,20211013,000000,77.04,81,76.14,77.58,11209.6666756344,0
+ZBAI.US,D,20211014,000000,76.68,79.2,76.14,76.68,5643.6666711816,0
+ZBAI.US,D,20211015,000000,76.68,81.72,76.5,77.58,6844.5000054756,0
+ZBAI.US,D,20211018,000000,77.58,78.7572,73.8,73.8,6729.7777831616,0
+ZBAI.US,D,20211019,000000,75.6,75.78,72.18,73.44,4859.444448332,0
+ZBAI.US,D,20211020,000000,74.52,80.82,73.44,74.34,3999.2777809772,0
+ZBAI.US,D,20211021,000000,83.7,83.7,74.34,76.32,3108.0000024864,0
+ZBAI.US,D,20211022,000000,75.96,77.4,72.18,77.04,5176.944448586,0
+ZBAI.US,D,20211025,000000,75.06,79.7022,73.98,77.04,5390.1111154232,0
+ZBAI.US,D,20211026,000000,75.78,76.14,71.28,72.9,5537.7222266524,0
+ZBAI.US,D,20211027,000000,73.2078,73.44,70.2,72,2573.888890948,0
+ZBAI.US,D,20211028,000000,69.12,72.9,68.7942,71.28,979.0000007832,0
+ZBAI.US,D,20211029,000000,70.38,73.8,70.38,72.72,1274.1111121304,0
+ZBAI.US,D,20211101,000000,72.36,73.26,71.541,72.18,754.8888894928,0
+ZBAI.US,D,20211102,000000,71.46,73.8,71.46,73.08,1129.0555564588,0
+ZBAI.US,D,20211103,000000,72.9,73.8,70.5618,73.26,1929.5555570992,0
+ZBAI.US,D,20211104,000000,70.74,73.8,70.74,70.74,1983.2222238088,0
+ZBAI.US,D,20211105,000000,70.74,73.08,70.74,72,380.1111114152,0
+ZBAI.US,D,20211108,000000,70.74,72,69.3,71.1,1391.111112224,0
+ZBAI.US,D,20211109,000000,69.8292,71.46,69.3,70.74,1401.2222233432,0
+ZBAI.US,D,20211110,000000,69.6618,71.1,68.4,69.12,1289.5000010316,0
+ZBAI.US,D,20211111,000000,68.4,70.92,67.68,70.92,1361.0000010888,0
+ZBAI.US,D,20211112,000000,69.66,71.64,69.4818,71.1,530.7777782024,0
+ZBAI.US,D,20211115,000000,69.66,72.36,69.66,72,1705.5000013644,0
+ZBAI.US,D,20211116,000000,68.58,72,68.4,68.58,692.8333338876,0
+ZBAI.US,D,20211117,000000,68.58,71.64,68.4,68.76,2969.6666690424,0
+ZBAI.US,D,20211118,000000,71.64,71.64,68.4,68.4,473.6666670456,0
+ZBAI.US,D,20211119,000000,68.04,68.22,64.98,67.86,1569.1111123664,0
+ZBAI.US,D,20211122,000000,65.16,69.48,64.8,65.16,1020.2222230384,0
+ZBAI.US,D,20211123,000000,64.98,68.4,63,68.4,2205.7777795424,0
+ZBAI.US,D,20211124,000000,68.04,69.66,64.62,69.3,675.555556096,0
+ZBAI.US,D,20211126,000000,64.0818,68.4,62.1,64.26,2759.5000022076,0
+ZBAI.US,D,20211129,000000,64.26,66.42,62.46,62.46,3369.3888915844,0
+ZBAI.US,D,20211130,000000,62.46,63,56.16,57.8898,2319.2777796332,0
+ZBAI.US,D,20211201,000000,57.06,58.95,55.62,56.7018,270.3333335496,0
+ZBAI.US,D,20211202,000000,56.934,64.26,56.934,59.94,1352.5555566376,0
+ZBAI.US,D,20211203,000000,57.42,60.0552,56.7,56.7,637.6666671768,0
+ZBAI.US,D,20211206,000000,55.9188,57.6,54,56.16,348.6666669456,0
+ZBAI.US,D,20211207,000000,54.2286,60.84,54,60.84,1396.5000011172,0
+ZBAI.US,D,20211208,000000,54.4284,59.04,54,59.04,201.6111112724,0
+ZBAI.US,D,20211209,000000,56.52,60.3,56.52,57.24,142.8888890032,0
+ZBAI.US,D,20211210,000000,60.3,63,57.384,59.4,1204.2222231856001,0
+ZBAI.US,D,20211213,000000,57.6,57.78,56.7018,57.222,315.7777780304,0
+ZBAI.US,D,20211215,000000,58.41,59.22,54.54,57.42,423.9444447836,0
+ZBAI.US,D,20211216,000000,55.8,59.76,54.54,57.78,314.5000002516,0
+ZBAI.US,D,20211217,000000,58.14,59.04,54,58.68,1414.3333344648,0
+ZBAI.US,D,20211220,000000,56.88,57.06,54,55.17,619.0555560508,0
+ZBAI.US,D,20211221,000000,56.25,56.25,54,54,306.5000002452,0
+ZBAI.US,D,20211222,000000,54,56.7,54,56.16,954.8333340972,0
+ZBAI.US,D,20211223,000000,54.9018,57.06,54,56.5812,856.1666673516,0
+ZBAI.US,D,20211227,000000,56.34,59.22,54.18,58.5,1459.6111122788,0
+ZBAI.US,D,20211228,000000,56.34,57.42,54,55.6218,1076.1111119720001,0
+ZBAI.US,D,20211229,000000,55.8,59.4,54.54,58.5,2576.8888909504,0
+ZBAI.US,D,20211230,000000,55.701,66.24,55.4418,65.52,2705.5555577200003,0
+ZBAI.US,D,20211231,000000,60.84,64.2636,55.44,57.96,1320.3888899452,0
+ZBAI.US,D,20220103,000000,59.76,60.48,54.54,60.48,857.9444451308,0
+ZBAI.US,D,20220104,000000,67.5,71.82,61.398,65.16,2369.8888907848,0
+ZBAI.US,D,20220105,000000,63.18,65.16,61.38,65.16,1365.0555566476,0
+ZBAI.US,D,20220106,000000,61.38,70.2,61.38,70.2,5335.000004268,0
+ZBAI.US,D,20220107,000000,69.84,72.18,66.33,71.163,2443.8333352884,0
+ZBAI.US,D,20220110,000000,71.82,74.8818,71.82,73.98,1258.0000010064,0
+ZBAI.US,D,20220111,000000,73.08,82.98,72,82.62,3415.7222249548,0
+ZBAI.US,D,20220112,000000,82.62,82.62,76.86,80.1486,5537.9444488748,0
+ZBAI.US,D,20220113,000000,78.7824,78.7824,72.81,73.26,1317.4444454984,0
+ZBAI.US,D,20220114,000000,76.14,76.14,70.2,73.4958,281.94444467,0
+ZBAI.US,D,20220118,000000,73.44,79.9902,71.2818,78.84,901.6111118324,0
+ZBAI.US,D,20220119,000000,79.2,79.2,73.08,78.12,322.77777803600003,0
+ZBAI.US,D,20220120,000000,68.58,76.14,68.58,74.79,866.4444451376,0
+ZBAI.US,D,20220121,000000,73.08,77.4,71.73,76.6818,961.3333341024,0
+ZBAI.US,D,20220124,000000,75.6,75.6,71.1,72.18,2263.1111129216,0
+ZBAI.US,D,20220125,000000,70.56,72.9,70.38,70.38,804.2222228656,0
+ZBAI.US,D,20220126,000000,70.92,73.26,70.92,72.18,1577.6111123732,0
+ZBAI.US,D,20220127,000000,71.73,72,70.38,70.38,524.2222226416,0
+ZBAI.US,D,20220128,000000,69.84,72.54,69.84,71.28,1503.7777789808001,0
+ZBAI.US,D,20220131,000000,72,74.52,71.01,71.46,388.5000003108,0
+ZBAI.US,D,20220201,000000,78.4854,78.4854,71.1,71.1,1577.3333345952,0
+ZBAI.US,D,20220202,000000,72.9,73.08,71.1,71.1,843.3888895636001,0
+ZBAI.US,D,20220203,000000,72.9,73.8,71.1,73.26,1124.444445344,0
+ZBAI.US,D,20220204,000000,72.36,75.6,68.76,71.1,2447.8333352916,0
+ZBAI.US,D,20220207,000000,68.4018,73.6038,66.42,72,1853.6111125940001,0
+ZBAI.US,D,20220208,000000,70.2,71.82,70.2,71.82,127.6111112132,0
+ZBAI.US,D,20220209,000000,71.46,71.46,70.2,70.2,179.11111125440002,0
+ZBAI.US,D,20220210,000000,70.2,71.82,69.93,71.82,249.5555557552,0
+ZBAI.US,D,20220211,000000,71.01,71.46,69.12,69.12,373.5555558544,0
+ZBAI.US,D,20220214,000000,68.4,68.4,66.06,67.86,266.388889102,0
+ZBAI.US,D,20220215,000000,67.32,68.22,67.32,68.22,201.111111272,0
+ZBAI.US,D,20220216,000000,64.8,75.24,64.8,74.52,2039.1111127424,0
+ZBAI.US,D,20220217,000000,70.74,72,67.68,68.4,209.5000001676,0
+ZBAI.US,D,20220218,000000,70.02,71.82,70.02,71.1,223.8333335124,0
+ZBAI.US,D,20220222,000000,69.12,70.74,65.7,66.24,375.555555856,0
+ZBAI.US,D,20220223,000000,67.5,75.6,60.84,60.84,6344.8333384092,0
+ZBAI.US,D,20220224,000000,64.8,71.1,57.42,69.12,3764.1111141224,0
+ZBAI.US,D,20220225,000000,69.8526,72.36,64.8,71.1,2148.8333350524,0
+ZBAI.US,D,20220228,000000,70.92,70.92,68.76,70.92,584.166667134,0
+ZBAI.US,D,20220301,000000,68.04,71.1,66.78,69.84,1003.1111119136,0
+ZBAI.US,D,20220302,000000,68.76,71.64,65.8818,69.84,198.0000001584,0
+ZBAI.US,D,20220303,000000,69.66,70.2,68.04,70.2,228.8333335164,0
+ZBAI.US,D,20220304,000000,70.1838,70.2,70.1838,70.2,85.3888889572,0
+ZBAI.US,D,20220307,000000,68.58,70.1622,68.4,69.3,251.2777779788,0
+ZBAI.US,D,20220308,000000,68.94,69.3,66.78,66.78,487.222222612,0
+ZBAI.US,D,20220309,000000,67.32,67.6386,60.6708,64.8,276.0000002208,0
+ZBAI.US,D,20220310,000000,63.72,69.2586,60.84,63.72,277.1666668884,0
+ZBAI.US,D,20220311,000000,66.06,69.3,66.06,68.58,86.7777778472,0
+ZBAI.US,D,20220314,000000,68.04,68.04,64.9818,65.34,84.2777778452,0
+ZBAI.US,D,20220315,000000,63.54,66.9582,62.2566,66.9546,340.7222224948,0
+ZBAI.US,D,20220316,000000,68.4,72,65.52,70.74,369.5000002956,0
+ZBAI.US,D,20220317,000000,62.3664,72,62.3664,71.64,337.05555582520003,0
+ZBAI.US,D,20220318,000000,70.38,71.1,65.34,68.0454,252.500000202,0
+ZBAI.US,D,20220321,000000,65.7018,65.7018,65.7018,65.7018,62.3888889388,0
+ZBAI.US,D,20220322,000000,65.7,72,65.7,66.2004,411.0000003288,0
+ZBAI.US,D,20220323,000000,68.22,70.2,66.42,66.6,96.55555563280001,0
+ZBAI.US,D,20220324,000000,66.96,71.9982,66.96,69.3,659.1111116384,0
+ZBAI.US,D,20220325,000000,72,72.54,67.86,67.86,454.7777781416,0
+ZBAI.US,D,20220328,000000,70.92,70.92,67.86,67.86,258.3888890956,0
+ZBAI.US,D,20220329,000000,67.5,67.5,65.9052,66.6,254.5555557592,0
+ZBAI.US,D,20220330,000000,66.42,71.64,66.42,67.4658,255.277777982,0
+ZBAI.US,D,20220331,000000,66.6,66.6,65.808,66.15,108.3888889756,0
+ZBAI.US,D,20220401,000000,66.6,67.5,65.7,65.7,742.4444450384,0
+ZBAI.US,D,20220404,000000,67.5,67.5,65.52,65.52,91.5000000732,0
+ZBAI.US,D,20220405,000000,67.32,67.32,61.2,62.1,292.6666669008,0
+ZBAI.US,D,20220406,000000,62.28,62.28,62.28,62.28,28.6666666896,0
+ZBAI.US,D,20220407,000000,62.28,63.4896,62.28,63.4896,45.7222222588,0
+ZBAI.US,D,20220408,000000,63.36,63.36,60.84,61.56,132.8333334396,0
+ZBAI.US,D,20220411,000000,61.02,66.8952,61.02,63.72,265.8888891016,0
+ZBAI.US,D,20220412,000000,61.8552,67.5,61.2018,66.96,79.3333333968,0
+ZBAI.US,D,20220413,000000,64.44,64.44,61.56,61.56,94.8888889648,0
+ZBAI.US,D,20220414,000000,61.92,65.34,61.38,61.56,75.4444445048,0
+ZBAI.US,D,20220418,000000,61.749,61.749,61.56,61.56,25.2222222424,0
+ZBAI.US,D,20220419,000000,61.56,63.27,61.4286,61.56,94.166666742,0
+ZBAI.US,D,20220420,000000,64.863,64.863,60.3,62.19,167.8333334676,0
+ZBAI.US,D,20220421,000000,62.64,64.08,62.64,64.08,27.3333333552,0
+ZBAI.US,D,20220422,000000,58.5,64.26,58.5,64.26,35.9444444732,0
+ZBAI.US,D,20220425,000000,62.3502,63,62.1,62.6256,80.9444445092,0
+ZBAI.US,D,20220426,000000,60.84,60.84,50.76,50.76,1093.8333342084,0
+ZBAI.US,D,20220427,000000,50.76,50.76,50.76,50.76,11.388888898,0
+ZBAI.US,D,20220428,000000,52.2,52.2,47.7,47.7,57.777777824,0
+ZBAI.US,D,20220429,000000,47.61,47.7,47.0556,47.16,98.4444445232,0
+ZBAI.US,D,20220502,000000,46.44,50.4,46.44,47.16,76.6111111724,0
+ZBAI.US,D,20220503,000000,46.8,47.16,41.4,46.8,200.00000016,0
+ZBAI.US,D,20220504,000000,52.74,57.42,43.74,50.13,658.33333386,0
+ZBAI.US,D,20220505,000000,47.34,50.4,45,50.4,81.6111111764,0
+ZBAI.US,D,20220506,000000,46.08,50.31,46.08,50.31,50.8888889296,0
+ZBAI.US,D,20220509,000000,44.1,50.4,44.1,50.4,132.2777778836,0
+ZBAI.US,D,20220510,000000,46.8,50.22,41.76,43.38,164.166666798,0
+ZBAI.US,D,20220511,000000,44.28,46.4958,40.86,41.4,167.3333334672,0
+ZBAI.US,D,20220512,000000,41.58,45,41.58,45,40.6111111436,0
+ZBAI.US,D,20220513,000000,43.47,47.223,41.4,45.8028,173.2777779164,0
+ZBAI.US,D,20220516,000000,44.28,46.1142,41.22,46.1142,77.6111111732,0
+ZBAI.US,D,20220517,000000,41.76,44.667,41.04,43.2,116.5000000932,0
+ZBAI.US,D,20220518,000000,43.92,43.92,41.3352,41.3352,29.8333333572,0
+ZBAI.US,D,20220519,000000,40.86,40.86,40.86,40.86,31.8333333588,0
+ZBAI.US,D,20220520,000000,41.4,41.4,41.4,41.4,49.0000000392,0
+ZBAI.US,D,20220525,000000,41.4,42.345,41.4,42.345,232.27777796360002,0
+ZBAI.US,D,20220526,000000,42.12,42.3,40.5,40.5,193.11111126560002,0
+ZBAI.US,D,20220527,000000,40.5,41.382,40.14,40.14,67.3333333872,0
+ZBAI.US,D,20220531,000000,42.1182,42.12,41.22,42.12,134.8333334412,0
+ZBAI.US,D,20220601,000000,41.94,41.94,39.663,39.96,72.0555556132,0
+ZBAI.US,D,20220602,000000,41.04,46.8,41.04,46.8,141.4444445576,0
+ZBAI.US,D,20220603,000000,39.96,39.96,39.96,39.96,22.1111111288,0
+ZBAI.US,D,20220606,000000,41.04,53.82,41.04,46.26,1033.6666674936,0
+ZBAI.US,D,20220607,000000,48.24,48.24,41.76,45.36,283.6666668936,0
+ZBAI.US,D,20220608,000000,42.48,43.8714,41.94,43.8714,97.6111111892,0
+ZBAI.US,D,20220609,000000,41.4,44.1486,40.14,44.1486,105.55555564,0
+ZBAI.US,D,20220610,000000,40.32,41.031,40.32,41.031,31.8888889144,0
+ZBAI.US,D,20220613,000000,41.04,44.6418,41.04,44.3952,94.3333334088,0
+ZBAI.US,D,20220614,000000,42.3,45,33.66,36,989.1111119024,0
+ZBAI.US,D,20220615,000000,36.36,38.16,35.1,35.1,509.16666707400003,0
+ZBAI.US,D,20220616,000000,36.9,37.44,35.1,37.44,212.777777948,0
+ZBAI.US,D,20220617,000000,38.7,38.7,37.8,37.8,123.4444445432,0
+ZBAI.US,D,20220621,000000,35.64,39.42,35.1,39.42,314.9444446964,0
+ZBAI.US,D,20220622,000000,37.08,38.34,35.64,36,3164.8333358652,0
+ZBAI.US,D,20220623,000000,40.68,45,34.74,37.8,8081.1666731316,0
+ZBAI.US,D,20220624,000000,38.8818,38.8818,35.6418,36.36,584.2777782452,0
+ZBAI.US,D,20220627,000000,35.1396,38.34,35.1396,37.2798,79.8888889528,0
+ZBAI.US,D,20220628,000000,34.74,36.18,34.56,34.5618,178.611111254,0
+ZBAI.US,D,20220629,000000,34.785,34.785,34.2,34.2,179.6666668104,0
+ZBAI.US,D,20220630,000000,34.2,34.2,34.2,34.2,13.1111111216,0
+ZBAI.US,D,20220701,000000,34.38,36.3294,34.2,35.46,84.9444445124,0
+ZBAI.US,D,20220705,000000,34.92,36.36,34.92,36.36,14.8333333452,0
+ZBAI.US,D,20220706,000000,35.64,36.36,35.64,36.36,176.0555556964,0
+ZBAI.US,D,20220707,000000,35.82,36.18,35.82,36.18,35.7222222508,0
+ZBAI.US,D,20220708,000000,35.64,36.18,35.64,36.18,68.8333333884,0
+ZBAI.US,D,20220711,000000,36.18,36.36,36.18,36.18,94.2222222976,0
+ZBAI.US,D,20220712,000000,36,36,34.02,34.02,224.2222224016,0
+ZBAI.US,D,20220713,000000,34.02,34.02,34.02,34.02,34.166666694,0
+ZBAI.US,D,20220714,000000,33.66,33.66,33.3,33.57,105.3333334176,0
+ZBAI.US,D,20220715,000000,34.74,34.74,34.74,34.74,20.9444444612,0
+ZBAI.US,D,20220718,000000,34.2018,34.2018,34.2018,34.2018,22.500000018,0
+ZBAI.US,D,20220719,000000,35.64,35.946,32.4,33.858,402.2777780996,0
+ZBAI.US,D,20220720,000000,33.4818,33.4818,33.4818,33.4818,43.9444444796,0
+ZBAI.US,D,20220721,000000,34.0218,34.0218,32.76,32.7996,125.3888889892,0
+ZBAI.US,D,20220722,000000,32.04,32.85,31.68,32.04,118.3888889836,0
+ZBAI.US,D,20220725,000000,32.22,33.723,32.22,33.723,60.2222222704,0
+ZBAI.US,D,20220726,000000,31.68,31.68,31.5,31.5,32.222222248,0
+ZBAI.US,D,20220728,000000,31.86,32.904,31.86,32.904,174.8888890288,0
+ZBAI.US,D,20220729,000000,31.86,34.11,31.86,34.11,60.2222222704,0
+ZBAI.US,D,20220801,000000,33.12,35.2062,31.68,31.68,134.0555556628,0
+ZBAI.US,D,20220802,000000,31.86,42.12,29.7,38.331,2966.388891262,0
+ZBAI.US,D,20220803,000000,37.8,37.8,32.9418,34.74,449.9444448044,0
+ZBAI.US,D,20220804,000000,35.01,36.9,33.2388,33.4818,345.7777780544,0
+ZBAI.US,D,20220805,000000,36.1782,49.5,34.2,42.8958,16503.7777909808,0
+ZBAI.US,D,20220808,000000,38.88,39.06,34.38,35.1,2809.5555578032,0
+ZBAI.US,D,20220809,000000,38.52,38.52,34.2,34.2,544.5555559912,0
+ZBAI.US,D,20220810,000000,34.38,36,34.2,34.38,766.388889502,0
+ZBAI.US,D,20220811,000000,36.9,36.9,35.1,35.28,1128.1666675692,0
+ZBAI.US,D,20220812,000000,36.36,36.36,34.38,35.46,597.4444449224,0
+ZBAI.US,D,20220815,000000,34.92,36,33.84,34.38,529.5000004236,0
+ZBAI.US,D,20220816,000000,34.56,37.26,34.56,35.64,364.2222225136,0
+ZBAI.US,D,20220817,000000,35.64,37.8,34.578,36.5454,637.0000005096,0
+ZBAI.US,D,20220818,000000,38.16,39.06,34.2,37.26,3371.8333360308,0
+ZBAI.US,D,20220819,000000,33.6618,36.72,33.48,36.18,1094.8333342092,0
+ZBAI.US,D,20220822,000000,34.56,34.56,32.76,33.21,299.2777780172,0
+ZBAI.US,D,20220823,000000,32.94,35.1,32.22,33.57,701.3333338944,0
+ZBAI.US,D,20220824,000000,33.84,33.84,33.48,33.66,80.3888889532,0
+ZBAI.US,D,20220825,000000,31.68,33.12,31.5,33.12,343.0000002744,0
+ZBAI.US,D,20220826,000000,32.94,32.94,31.68,31.68,71.6111111684,0
+ZBAI.US,D,20220829,000000,32.76,32.76,30.78,30.78,172.1111112488,0
+ZBAI.US,D,20220830,000000,30.78,35.46,30.7404,32.31,1087.0555564252,0
+ZBAI.US,D,20220831,000000,32.22,32.22,30.78,30.78,493.2222226168,0
+ZBAI.US,D,20220901,000000,31.14,34.02,30.9618,33.2514,489.444444836,0
+ZBAI.US,D,20220902,000000,34.92,37.62,31.86,31.9086,2021.6111127284,0
+ZBAI.US,D,20220906,000000,31.14,32.04,31.14,31.68,134.22222232960002,0
+ZBAI.US,D,20220907,000000,31.5,31.5,29.34,30.96,323.3888891476,0
+ZBAI.US,D,20220908,000000,32.22,32.22,30.96,30.96,40.555555588,0
+ZBAI.US,D,20220909,000000,29.88,31.32,29.88,31.32,144.0000001152,0
+ZBAI.US,D,20220912,000000,30.24,30.24,29.88,29.88,287.33333356320003,0
+ZBAI.US,D,20220913,000000,30.24,30.24,26.46,29.16,1051.38888973,0
+ZBAI.US,D,20220914,000000,27.9,30.9582,27.7686,30.9582,39.7777778096,0
+ZBAI.US,D,20220915,000000,37.44,37.4562,33.48,35.82,3152.4444469664,0
+ZBAI.US,D,20220916,000000,34.8696,36.18,33.0282,35.6526,94.2222222976,0
+ZBAI.US,D,20220919,000000,34.38,34.38,32.9418,32.9418,338.611111382,0
+ZBAI.US,D,20220920,000000,33.12,33.264,29.7,30.42,266.5555557688,0
+ZBAI.US,D,20220921,000000,30.6018,30.6018,30.6,30.6,58.7777778248,0
+ZBAI.US,D,20220922,000000,30.1464,30.42,30.06,30.06,66.8333333868,0
+ZBAI.US,D,20220923,000000,29.7,29.7,28.44,28.44,57.2777778236,0
+ZBAI.US,D,20220926,000000,28.26,28.26,27.36,28.26,63.500000050800004,0
+ZBAI.US,D,20220927,000000,28.98,29.16,28.26,29.16,99.0555556348,0
+ZBAI.US,D,20220929,000000,27.3618,27.3618,27.3618,27.3618,20.555555572,0
+ZBAI.US,D,20220930,000000,28.44,28.44,28.44,28.44,15.833333346,0
+ZBAI.US,D,20221003,000000,28.98,32.4,28.6218,32.4,72.4444445024,0
+ZBAI.US,D,20221004,000000,29.178,29.178,29.178,29.178,24.722222242,0
+ZBAI.US,D,20221005,000000,31.05,31.32,29.16,29.34,91.944444518,0
+ZBAI.US,D,20221006,000000,30.24,30.24,30.06,30.24,39.5555555872,0
+ZBAI.US,D,20221007,000000,28.98,31.5,26.1036,30.78,559.8888893368,0
+ZBAI.US,D,20221010,000000,28.8,29.664,28.8,29.664,59.6666667144,0
+ZBAI.US,D,20221011,000000,28.98,28.98,27.9,27.9,104.16666675,0
+ZBAI.US,D,20221012,000000,26.3844,26.3844,26.2818,26.2818,82.83333339960001,0
+ZBAI.US,D,20221013,000000,23.4,26.1,22.5,24.48,414.7777781096,0
+ZBAI.US,D,20221014,000000,23.4,23.4,23.4,23.4,15.1666666788,0
+ZBAI.US,D,20221017,000000,25.884,25.884,22.5,22.5,107.1111111968,0
+ZBAI.US,D,20221018,000000,22.8276,22.8276,22.5,22.5,53.8333333764,0
+ZBAI.US,D,20221019,000000,22.5018,24.57,22.5018,24.57,35.833333362,0
+ZBAI.US,D,20221020,000000,23.4,26.46,23.4,26.46,36.7777778072,0
+ZBAI.US,D,20221021,000000,23.76,23.76,23.76,23.76,15.1111111232,0
+ZBAI.US,D,20221024,000000,24.3684,25.38,24.3018,24.66,135.555555664,0
+ZBAI.US,D,20221025,000000,24.3,24.3,22.68,24.12,172.22222236,0
+ZBAI.US,D,20221026,000000,22.5,26.28,22.5,25.02,1208.2222231888,0
+ZBAI.US,D,20221027,000000,25.02,25.02,22.14,23.3982,180.83333347800001,0
+ZBAI.US,D,20221028,000000,23.58,25.02,23.4,23.4,119.3888889844,0
+ZBAI.US,D,20221031,000000,25.2414,25.2414,23.697,24.8418,130.1111112152,0
+ZBAI.US,D,20221101,000000,23.8356,24.03,23.8356,24.03,72.0555556132,0
+ZBAI.US,D,20221102,000000,24.3,26.46,23.7438,25.29,276.5555557768,0
+ZBAI.US,D,20221103,000000,24.12,26.6382,23.5944,23.5944,70.555555612,0
+ZBAI.US,D,20221104,000000,24.5268,26.64,24.5268,26.46,213.5000001708,0
+ZBAI.US,D,20221107,000000,25.38,26.64,22.5,26.64,594.1111115864,0
+ZBAI.US,D,20221108,000000,24.03,24.03,23.76,23.76,30.9444444692,0
+ZBAI.US,D,20221109,000000,23.76,25.02,23.4,23.58,731.0000005848,0
+ZBAI.US,D,20221110,000000,24.48,25.9416,24.48,25.9416,21.5000000172,0
+ZBAI.US,D,20221111,000000,24.66,26.28,23.49,23.76,177.1666668084,0
+ZBAI.US,D,20221114,000000,24.84,26.2782,24.66,26.2782,73.6666667256,0
+ZBAI.US,D,20221115,000000,25.2486,25.92,25.2,25.92,59.500000047600004,0
+ZBAI.US,D,20221116,000000,25.92,25.92,25.74,25.74,162.5555556856,0
+ZBAI.US,D,20221117,000000,23.985,26.64,23.985,26.64,1086.5555564248,0
+ZBAI.US,D,20221118,000000,27.36,27.36,25.56,26.1,375.277778078,0
+ZBAI.US,D,20221122,000000,25.38,25.38,23.94,24.84,81.8888889544,0
+ZBAI.US,D,20221123,000000,23.4,25.02,23.4,25.02,25.00000002,0
+ZBAI.US,D,20221125,000000,25.2,26.64,25.2,26.64,167.2777779116,0
+ZBAI.US,D,20221128,000000,25.2,25.38,25.2,25.2,40.3333333656,0
+ZBAI.US,D,20221129,000000,23.94,26.82,23.94,26.82,92.3333334072,0
+ZBAI.US,D,20221130,000000,26.64,26.82,25.2,26.82,201.2222223832,0
+ZBAI.US,D,20221201,000000,26.0514,26.0514,26.0514,26.0514,19.1111111264,0
+ZBAI.US,D,20221202,000000,24.3,26.1,24.3,26.1,32.222222248,0
+ZBAI.US,D,20221205,000000,24.6618,25.785,24.6618,25.785,35.7222222508,0
+ZBAI.US,D,20221206,000000,24.3,25.2,24.12,25.2,797.6111117492001,0
+ZBAI.US,D,20221207,000000,25.2,25.2,23.8716,23.8716,68.2222222768,0
+ZBAI.US,D,20221208,000000,25.9668,25.9668,25.56,25.56,103.27777786040001,0
+ZBAI.US,D,20221209,000000,24.8436,25.56,24.8436,25.56,133.0000001064,0
+ZBAI.US,D,20221212,000000,25.56,27,25.56,26.64,928.333334076,0
+ZBAI.US,D,20221213,000000,26.82,28.0782,26.82,27.9,758.9444450516,0
+ZBAI.US,D,20221214,000000,26.1,29.16,26.1,29.16,655.8888894136,0
+ZBAI.US,D,20221215,000000,28.8,30.6,28.44,30.24,1131.4444453496,0
+ZBAI.US,D,20221216,000000,28.62,30.96,28.62,30.96,1183.2777787244,0
+ZBAI.US,D,20221219,000000,26.5896,33.12,25.6752,33.12,1206.1666676316,0
+ZBAI.US,D,20221220,000000,33.12,36.45,31.14,36,1221.0555565324,0
+ZBAI.US,D,20221221,000000,36,38.7,28.26,37.8,3403.1666693892003,0
+ZBAI.US,D,20221222,000000,36.9108,39.42,35.64,38.655,817.0555562092001,0
+ZBAI.US,D,20221223,000000,35.82,41.76,35.82,40.86,1127.4444453464,0
+ZBAI.US,D,20221227,000000,41.04,41.202,31.68,39.78,715.3888894612,0
+ZBAI.US,D,20221228,000000,40.32,41.4,37.08,40.4298,1068.9444452996,0
+ZBAI.US,D,20221229,000000,39.96,42.12,37.8,42.12,1230.000000984,0
+ZBAI.US,D,20221230,000000,38.52,41.4,38.52,40.32,541.3333337664,0
+ZBAI.US,D,20230103,000000,40.14,42.48,36.18,42.48,1610.7222235108,0
+ZBAI.US,D,20230104,000000,42.66,45,39.78,45,1020.1111119272,0
+ZBAI.US,D,20230105,000000,48.06,48.24,42.8508,46.8,1058.5000008468,0
+ZBAI.US,D,20230106,000000,50.22,51.66,47.8386,49.1616,425.833333674,0
+ZBAI.US,D,20230109,000000,48.24,48.5982,45.36,46.08,299.9444446844,0
+ZBAI.US,D,20230110,000000,46.08,48.6,46.08,48.24,335.8888891576,0
+ZBAI.US,D,20230111,000000,41.94,48.6,41.94,48.42,286.5555557848,0
+ZBAI.US,D,20230112,000000,48.33,48.6,44.2962,48.6,1581.7222234876,0
+ZBAI.US,D,20230113,000000,47.88,48.1086,44.28,48.1086,455.9444448092,0
+ZBAI.US,D,20230117,000000,45.3618,48.6,45.36,48.24,593.0000004744,0
+ZBAI.US,D,20230118,000000,47.88,47.88,44.64,47.5182,173.888889028,0
+ZBAI.US,D,20230119,000000,45.18,45.18,41.76,45.18,516.388889302,0
+ZBAI.US,D,20230120,000000,43.2,48.24,43.2,47.4624,655.1111116352,0
+ZBAI.US,D,20230123,000000,48.6,48.6,41.76,46.71,541.6666671,0
+ZBAI.US,D,20230124,000000,46.2312,46.62,46.2024,46.3626,414.2222225536,0
+ZBAI.US,D,20230125,000000,41.94,45.9,37.98,45.9,176.3333334744,0
+ZBAI.US,D,20230126,000000,45.72,45.72,40.68,44.82,318.2222224768,0
+ZBAI.US,D,20230127,000000,41.94,46.08,41.94,46.08,221.666666844,0
+ZBAI.US,D,20230130,000000,45.0486,45.18,45,45.1566,85.3888889572,0
+ZBAI.US,D,20230131,000000,45.0018,46.08,44.9622,46.08,305.6666669112,0
+ZBAI.US,D,20230201,000000,46.08,46.08,45.54,45.9,193.8333334884,0
+ZBAI.US,D,20230202,000000,46.08,47.16,45.36,47.16,481.2777781628,0
+ZBAI.US,D,20230203,000000,47.1798,48.24,47.1798,48.24,164.0000001312,0
+ZBAI.US,D,20230206,000000,48.24,48.24,47.16,47.1618,128.4444445472,0
+ZBAI.US,D,20230207,000000,46.71,47.7,46.71,47.7,150.7222223428,0
+ZBAI.US,D,20230208,000000,39.06,46.98,39.006,45,419.8888892248,0
+ZBAI.US,D,20230209,000000,39.2418,46.26,39.2418,46.26,35.7777778064,0
+ZBAI.US,D,20230210,000000,43.92,46.9782,43.92,46.5606,48.3888889276,0
+ZBAI.US,D,20230213,000000,43.29,46.8018,40.0572,45.18,328.1111113736,0
+ZBAI.US,D,20230215,000000,39.96,46.0116,39.96,46.0116,59.000000047200004,0
+ZBAI.US,D,20230216,000000,44.64,46.8,41.94,46.8,162.222222352,0
+ZBAI.US,D,20230217,000000,42.66,45.6552,41.58,45.6552,111.8333334228,0
+ZBAI.US,D,20230221,000000,42.3,45,40.86,45,78.9444445076,0
+ZBAI.US,D,20230222,000000,40.0914,44.64,40.0914,44.46,68.333333388,0
+ZBAI.US,D,20230223,000000,42.3,44.9982,41.4,44.9982,82.0000000656,0
+ZBAI.US,D,20230224,000000,43.02,44.8182,41.49,44.8182,58.9444444916,0
+ZBAI.US,D,20230227,000000,43.2,43.2,40.14,42.66,105.0555556396,0
+ZBAI.US,D,20230228,000000,41.4,42.84,40.32,42.84,64.3333333848,0
+ZBAI.US,D,20230301,000000,40.5,43.1982,38.3472,43.1982,78.7222222852,0
+ZBAI.US,D,20230302,000000,38.52,44.9982,38.52,39.96,119.6666667624,0
+ZBAI.US,D,20230303,000000,40.5,40.5,40.5,40.5,16.5000000132,0
+ZBAI.US,D,20230308,000000,42.48,44.9982,42.48,44.9982,24.5000000196,0
+ZBAI.US,D,20230309,000000,39.78,44.64,39.78,44.64,35.277777806,0
+ZBAI.US,D,20230310,000000,40.6206,43.2864,36.72,37.98,282.0555557812,0
+ZBAI.US,D,20230313,000000,39.6,39.6,36,39.6,143.8333334484,0
+ZBAI.US,D,20230314,000000,36.0018,39.6,36.0018,36.36,29.3888889124,0
+ZBAI.US,D,20230315,000000,37.08,43.2,37.08,43.2,252.500000202,0
+ZBAI.US,D,20230316,000000,39.96,40.14,34.74,39.6,211.944444614,0
+ZBAI.US,D,20230320,000000,33.3,39.06,32.58,39.06,189.5555557072,0
+ZBAI.US,D,20230321,000000,32.94,36.54,32.22,36.54,299.33333357280003,0
+ZBAI.US,D,20230322,000000,34.02,40.419,33.12,40.419,111.0555556444,0
+ZBAI.US,D,20230323,000000,33.66,36.36,31.5018,36.36,549.722222662,0
+ZBAI.US,D,20230324,000000,34.2,37.44,34.2,37.44,100.9444445252,0
+ZBAI.US,D,20230328,000000,37.08,37.08,37.08,37.08,24.0000000192,0
+ZBAI.US,D,20230329,000000,34.38,36.18,34.38,36.18,103.888888972,0
+ZBAI.US,D,20230330,000000,34.1316,35.9982,32.22,32.22,226.38888907,0
+ZBAI.US,D,20230331,000000,30.96,38.7,30.96,38.7,105.6111111956,0
+ZBAI.US,D,20230403,000000,35.1,36.6336,32.22,36.6336,128.1111112136,0
+ZBAI.US,D,20230404,000000,33.3,35.46,33.3,35.46,39.9444444764,0
+ZBAI.US,D,20230405,000000,37.7982,37.7982,37.7982,37.7982,17.222222236,0
+ZBAI.US,D,20230406,000000,36.18,37.2636,35.73,36.72,132.1666667724,0
+ZBAI.US,D,20230410,000000,32.58,32.58,32.4,32.4,39.444444476,0
+ZBAI.US,D,20230411,000000,32.4,37.2654,32.4,37.2654,295.3888891252,0
+ZBAI.US,D,20230412,000000,37.26,37.26,32.94,36.7146,925.2222229624,0
+ZBAI.US,D,20230413,000000,35.1,36.72,32.58,36,147.3333334512,0
+ZBAI.US,D,20230414,000000,34.02,34.02,34.02,34.02,67.8888889432,0
+ZBAI.US,D,20230417,000000,33.12,35.361,33.12,35.361,71.7777778352,0
+ZBAI.US,D,20230418,000000,33.66,35.1,32.58,34.2,74.6111111708,0
+ZBAI.US,D,20230419,000000,32.4,33.6582,31.5,32.58,122.9444445428,0
+ZBAI.US,D,20230420,000000,34.128,34.128,28.8018,34.0182,149.8333334532,0
+ZBAI.US,D,20230421,000000,29.5416,33.84,29.5416,32.22,170.2222223584,0
+ZBAI.US,D,20230424,000000,29.88,32.76,29.52,32.76,61.2777778268,0
+ZBAI.US,D,20230425,000000,29.88,33.4656,23.58,29.6244,1503.055556758,0
+ZBAI.US,D,20230426,000000,27.9,28.557,24.3,28.557,238.00000019040002,0
+ZBAI.US,D,20230427,000000,27.36,28.2582,27.18,28.2582,59.0555556028,0
+ZBAI.US,D,20230428,000000,29.34,31.3182,29.2302,29.52,148.5000001188,0
+ZBAI.US,D,20230501,000000,30.4182,30.4182,30.4182,30.4182,48.61111115,0
+ZBAI.US,D,20230502,000000,30.402,31.0788,30.24,30.24,124.7777778776,0
+ZBAI.US,D,20230503,000000,29.7,32.58,29.7,31.5,238.9444446356,0
+ZBAI.US,D,20230504,000000,29.7288,29.7288,29.7288,29.7288,9.2222222296,0
+ZBAI.US,D,20230505,000000,30.2634,30.2634,30.2634,30.2634,10.0555555636,0
+ZBAI.US,D,20230508,000000,31.68,32.22,31.68,32.22,36.388888918,0
+ZBAI.US,D,20230509,000000,32.58,32.58,30.6,31.86,131.8888889944,0
+ZBAI.US,D,20230510,000000,30.78,32.85,30.78,32.85,39.6111111428,0
+ZBAI.US,D,20230511,000000,32.4,32.76,32.4,32.76,110.27777786600001,0
+ZBAI.US,D,20230512,000000,30.6,31.14,29.7,31.14,196.944444602,0
+ZBAI.US,D,20230515,000000,29.7036,29.961,29.7036,29.961,57.6111111572,0
+ZBAI.US,D,20230516,000000,30.06,35.2548,30.06,35.2548,32.8888889152,0
+ZBAI.US,D,20230517,000000,34.1982,34.1982,30.6738,30.771,65.0555556076,0
+ZBAI.US,D,20230518,000000,30.78,30.78,30.78,30.78,23.5000000188,0
+ZBAI.US,D,20230519,000000,32.22,32.22,27.54,27.54,115.1666667588,0
+ZBAI.US,D,20230522,000000,27.72,31.7826,27.72,31.4658,123.5555556544,0
+ZBAI.US,D,20230523,000000,29.7,29.7,29.5182,29.5182,30.500000024400002,0
+ZBAI.US,D,20230524,000000,26.6364,31.68,26.6364,31.68,73.7777778368,0
+ZBAI.US,D,20230525,000000,27.4392,30.78,27.18,30.6,360.1666669548,0
+ZBAI.US,D,20230526,000000,27.18,30.5982,27.18,30.5982,113.7222223132,0
+ZBAI.US,D,20230530,000000,29.34,29.34,28.908,28.908,37.0000000296,0
+ZBAI.US,D,20230531,000000,29.7,29.7,29.7,29.7,13.5555555664,0
+ZBAI.US,D,20230601,000000,28.8,29.34,28.8,29.16,41.2222222552,0
+ZBAI.US,D,20230602,000000,30.5982,30.6,29.16,29.16,139.722222334,0
+ZBAI.US,D,20230605,000000,28.98,29.601,28.98,29.601,93.05555563,0
+ZBAI.US,D,20230606,000000,29.7,29.7,29.7,29.7,37.6111111412,0
+ZBAI.US,D,20230607,000000,28.98,33.12,28.98,29.34,3042.1111135448,0
+ZBAI.US,D,20230608,000000,31.14,32.4,30.0708,30.3012,190.83333348600002,0
+ZBAI.US,D,20230609,000000,30.51,30.51,29.52,30.411,41.388888922,0
+ZBAI.US,D,20230612,000000,30.06,30.06,29.7,29.7,59.1111111584,0
+ZBAI.US,D,20230613,000000,29.3382,31.5684,29.25,29.25,442.3333336872,0
+ZBAI.US,D,20230614,000000,28.98,28.98,27,27.36,203.1111112736,0
+ZBAI.US,D,20230615,000000,28.8,29.7,28.8,29.7,84.0000000672,0
+ZBAI.US,D,20230616,000000,29.88,32.4,29.88,29.88,88.1666667372,0
+ZBAI.US,D,20230620,000000,29.16,29.8944,27.18,27.36,127.500000102,0
+ZBAI.US,D,20230621,000000,27.36,27.36,27.36,27.36,7.6111111172,0
+ZBAI.US,D,20230622,000000,28.8,28.8414,28.8,28.8,155.2222223464,0
+ZBAI.US,D,20230623,000000,27.36,28.44,27,27,102.3888889708,0
+ZBAI.US,D,20230626,000000,27.9018,27.9018,27.9,27.9,41.388888922,0
+ZBAI.US,D,20230627,000000,27.9018,27.909,27.9,27.9,103.7777778608,0
+ZBAI.US,D,20230628,000000,28.53,28.8,28.44,28.62,173.11111124960001,0
+ZBAI.US,D,20230630,000000,27.36,27.36,26.46,26.46,154.9444445684,0
+ZBAI.US,D,20230705,000000,28.8,29.4786,28.8,29.4786,226.944444626,0
+ZBAI.US,D,20230706,000000,27.8172,29.3022,27.09,29.16,182.777777924,0
+ZBAI.US,D,20230707,000000,27.9018,28.44,27.9,27.9,75.7777778384,0
+ZBAI.US,D,20230711,000000,27.0036,27.009,27.0036,27.009,37.0000000296,0
+ZBAI.US,D,20230712,000000,27.0018,27.9,27.0018,27.9,123.00000009840001,0
+ZBAI.US,D,20230713,000000,27.36,27.36,27.36,27.36,16.0000000128,0
+ZBAI.US,D,20230714,000000,29.34,29.34,27,28.26,93.888888964,0
+ZBAI.US,D,20230717,000000,25.92,28.62,25.92,27.1458,161.2777779068,0
+ZBAI.US,D,20230718,000000,27.0018,27.9,27,27,77.6666667288,0
+ZBAI.US,D,20230719,000000,27.9,28.35,27.9,27.9,133.7222223292,0
+ZBAI.US,D,20230720,000000,27.9,27.9,27.9,27.9,22.22222224,0
+ZBAI.US,D,20230721,000000,28.8,28.8,27,28.8,102.0000000816,0
+ZBAI.US,D,20230724,000000,27.2754,27.9,27.0018,27.0018,26.5000000212,0
+ZBAI.US,D,20230725,000000,27.2286,27.2286,27.1566,27.1566,55.1666667108,0
+ZBAI.US,D,20230726,000000,27.9,27.9,27.9,27.9,20.1666666828,0
+ZBAI.US,D,20230731,000000,27.9,27.9,27.9,27.9,15.2222222344,0
+ZBAI.US,D,20230801,000000,25.92,25.92,25.92,25.92,35.4444444728,0
+ZBAI.US,D,20230802,000000,27,27.36,27,27.36,16.8333333468,0
+ZBAI.US,D,20230803,000000,27.342,27.36,27.18,27.18,116.2777778708,0
+ZBAI.US,D,20230808,000000,28.62,29.16,28.35,28.8,149.94444456440002,0
+ZBAI.US,D,20230810,000000,27.2592,27.2592,27.2592,27.2592,30.55555558,0
+ZBAI.US,D,20230814,000000,27.36,27.36,27.36,27.36,8.1111111176,0
+ZBAI.US,D,20230815,000000,27.18,27.7524,27.18,27.7524,72.6111111692,0
+ZBAI.US,D,20230816,000000,27.0018,27.0018,27.0018,27.0018,41.2222222552,0
+ZBAI.US,D,20230817,000000,27,27,27,27,22.777777796,0
+ZBAI.US,D,20230818,000000,27.9,27.9,27.0018,27.0018,124.7777778776,0
+ZBAI.US,D,20230821,000000,25.92,27,25.92,27,26.4444444656,0
+ZBAI.US,D,20230822,000000,24.543,24.543,24.543,24.543,15.27777779,0
+ZBAI.US,D,20230824,000000,30.06,30.06,25.38,25.38,160.8888890176,0
+ZBAI.US,D,20230825,000000,26.1,26.1,26.1,26.1,25.6111111316,0
+ZBAI.US,D,20230828,000000,23.76,27.18,23.04,27.18,187.777777928,0
+ZBAI.US,D,20230829,000000,24.48,24.48,23.58,23.58,22.5555555736,0
+ZBAI.US,D,20230830,000000,24.6618,24.6618,24.6618,24.6618,12.6666666768,0
+ZBAI.US,D,20230831,000000,26.28,26.28,24.84,25.02,118.9444445396,0
+ZBAI.US,D,20230901,000000,23.4,23.4,23.22,23.4,34.2222222496,0
+ZBAI.US,D,20230905,000000,23.3982,23.4,23.22,23.229,76.5000000612,0
+ZBAI.US,D,20230906,000000,23.0418,23.0418,23.0418,23.0418,35.055555583600004,0
+ZBAI.US,D,20230907,000000,28.08,36,23.76,27.9018,58162.3889354188,0
+ZBAI.US,D,20230908,000000,27.27,27.45,24.39,27,2576.4444465056,0
+ZBAI.US,D,20230911,000000,24.84,25.92,23.94,24.48,1380.55555666,0
+ZBAI.US,D,20230912,000000,24.444,26.82,23.94,26.82,376.8333336348,0
+ZBAI.US,D,20230913,000000,25.02,25.02,25.02,25.02,24.5000000196,0
+ZBAI.US,D,20230914,000000,23.94,25.83,23.94,25.2,339.0555558268,0
+ZBAI.US,D,20230915,000000,23.94,24.84,23.4,23.4,182.1111112568,0
+ZBAI.US,D,20230918,000000,23.4,25.2,23.4,24.3,276.2777779988,0
+ZBAI.US,D,20230919,000000,24.12,24.336,23.157,24.3,148.8333334524,0
+ZBAI.US,D,20230920,000000,24.48,24.48,23.04,23.22,275.6111113316,0
+ZBAI.US,D,20230921,000000,24.48,26.1594,22.5,23.58,321.8888891464,0
+ZBAI.US,D,20230922,000000,23.76,24.1596,23.76,24.0876,31.2777778028,0
+ZBAI.US,D,20230925,000000,23.58,24.03,23.58,24.03,34.166666694,0
+ZBAI.US,D,20230926,000000,22.6458,24.12,22.6458,23.4,221.2222223992,0
+ZBAI.US,D,20230927,000000,22.5,23.76,22.5,23.76,124.6666667664,0
+ZBAI.US,D,20230928,000000,23.6448,23.6448,23.6448,23.6448,33.555555582400004,0
+ZBAI.US,D,20230929,000000,22.5,22.5,22.05,22.05,122.6111112092,0
+ZBAI.US,D,20231002,000000,21.78,21.78,21.06,21.6,108.5000000868,0
+ZBAI.US,D,20231003,000000,20.88,22.5,20.88,22.32,124.3888889884,0
+ZBAI.US,D,20231004,000000,22.32,22.32,20.1618,22.14,93.9444445196,0
+ZBAI.US,D,20231006,000000,21.3336,21.3336,21.3336,21.3336,9.0000000072,0
+ZBAI.US,D,20231009,000000,21.24,21.24,18.9018,18.9018,103.5555556384,0
+ZBAI.US,D,20231010,000000,18.702,22.32,18.63,19.6272,349.7777780576,0
+ZBAI.US,D,20231011,000000,18.36,20.34,18.36,20.34,425.9444447852,0
+ZBAI.US,D,20231012,000000,22.5,23.76,19.98,21.06,459.5555559232,0
+ZBAI.US,D,20231013,000000,21.7818,24.12,20.16,24.12,309.5000002476,0
+ZBAI.US,D,20231016,000000,22.32,24.3,22.32,22.5,158.055555682,0
+ZBAI.US,D,20231017,000000,23.5836,23.76,23.5836,23.5836,116.66666676,0
+ZBAI.US,D,20231018,000000,22.68,23.94,21.24,22.68,174.0555556948,0
+ZBAI.US,D,20231019,000000,21.42,21.78,21.06,21.78,101.2222223032,0
+ZBAI.US,D,20231020,000000,21.78,21.78,21.06,21.06,79.444444508,0
+ZBAI.US,D,20231023,000000,24.48,26.1,22.671,24.21,183.4444445912,0
+ZBAI.US,D,20231024,000000,21.6,21.96,20.52,20.52,279.2777780012,0
+ZBAI.US,D,20231025,000000,21.42,21.42,21.42,21.42,28.9444444676,0
+ZBAI.US,D,20231026,000000,21.96,23.13,21.96,23.13,102.4444445264,0
+ZBAI.US,D,20231027,000000,19.9818,19.9818,19.9818,19.9818,11.1666666756,0
+ZBAI.US,D,20231101,000000,20.16,20.16,19.98,19.98,56.5555556008,0
+ZBAI.US,D,20231102,000000,19.98,20.88,19.98,20.88,41.388888922,0
+ZBAI.US,D,20231103,000000,19.7748,19.8432,19.7748,19.8432,65.5000000524,0
+ZBAI.US,D,20231106,000000,17.5338,20.5992,17.5338,20.5992,159.8333334612,0
+ZBAI.US,D,20231107,000000,18.7218,18.7218,18.7218,18.7218,24.8333333532,0
+ZBAI.US,D,20231108,000000,18,18,18,18,27.1111111328,0
+ZBAI.US,D,20231109,000000,18,18,18,18,23.888888908000002,0
+ZBAI.US,D,20231110,000000,13.86,18.18,13.86,18.18,142.4444445584,0
+ZBAI.US,D,20231114,000000,18,18,18,18,51.0000000408,0
+ZBAI.US,D,20231115,000000,17.9982,18,17.9982,18,68.6666667216,0
+ZBAI.US,D,20231116,000000,18,18.18,18,18,214.2222223936,0
+ZBAI.US,D,20231117,000000,17.46,21.24,17.46,18.54,274.2777779972,0
+ZBAI.US,D,20231120,000000,21.42,21.42,18.36,18.72,145.83333345,0
+ZBAI.US,D,20231121,000000,16.74,17.1,16.74,16.7472,97.3333334112,0
+ZBAI.US,D,20231124,000000,21.42,21.6,18.36,20.16,866.4444451376,0
+ZBAI.US,D,20231127,000000,20.52,20.52,18.9054,18.9054,136.388888998,0
+ZBAI.US,D,20231128,000000,21.42,21.42,17.2782,18.18,64.6111111628,0
+ZBAI.US,D,20231130,000000,21.06,21.06,19.26,21.0582,143.611111226,0
+ZBAI.US,D,20231201,000000,15.6618,20.7,15.6618,19.8576,534.6111115388001,0
+ZBAI.US,D,20231204,000000,18.36,19.8,18.36,19.8,72.500000058,0
+ZBAI.US,D,20231205,000000,19.8,19.8,19.8,19.8,90.6111111836,0
+ZBAI.US,D,20231206,000000,16.74,19.8,16.74,19.8,72.1111111688,0
+ZBAI.US,D,20231207,000000,15.912,18.72,15.912,18.72,162.1111112408,0
+ZBAI.US,D,20231208,000000,18.36,19.8,17.1018,19.8,77.9444445068,0
+ZBAI.US,D,20231211,000000,18.36,18.36,16.92,16.92,129.3888889924,0
+ZBAI.US,D,20231212,000000,16.56,16.9938,16.56,16.9938,18.7777777928,0
+ZBAI.US,D,20231213,000000,17.8434,18,17.8434,17.8434,74.5000000596,0
+ZBAI.US,D,20231214,000000,15.3018,16.3404,15.3018,16.3404,57.9444444908,0
+ZBAI.US,D,20231215,000000,16.0866,16.0866,16.0866,16.0866,17.0555555692,0
+ZBAI.US,D,20231218,000000,15.3,16.2,15.3,15.3,174.0000001392,0
+ZBAI.US,D,20231219,000000,15.3018,15.3018,15.3018,15.3018,9.0555555628,0
+ZBAI.US,D,20231220,000000,15.948,16.227,15.948,16.227,32.3333333592,0
+ZBAI.US,D,20231221,000000,15.48,18.9,15.3,18.9,177.9444445868,0
+ZBAI.US,D,20231222,000000,11.7,16.6518,11.7,15.8598,314.2222224736,0
+ZBAI.US,D,20231226,000000,15.345,16.2,15.345,15.84,230.4444446288,0
+ZBAI.US,D,20231227,000000,16.632,16.632,13.2372,16.1982,4020.1111143272,0
+ZBAI.US,D,20231228,000000,14.418,18.72,14.418,18.72,3870.83333643,0
+ZBAI.US,D,20231229,000000,18.72,18.8982,17.46,18.81,664.6666671984,0
+ZBAI.US,D,20240102,000000,19.8,19.8,17.28,18.7128,395.3333336496,0
+ZBAI.US,D,20240103,000000,18.72,19.2312,18.243,19.2312,536.8888893184001,0
+ZBAI.US,D,20240104,000000,23.04,24.84,21.798,22.14,14818.6666785216,0
+ZBAI.US,D,20240105,000000,20.7,20.88,18.9,18.9,1407.6666677928001,0
+ZBAI.US,D,20240108,000000,20.34,21.6,18.9,21.6,1063.4444452952,0
+ZBAI.US,D,20240109,000000,21.6,21.6,21.6,21.6,14.2222222336,0
+ZBAI.US,D,20240110,000000,19.9836,21.42,19.98,21.42,835.0555562236,0
+ZBAI.US,D,20240111,000000,13.86,21.6,13.86,21.6,1443.888890044,0
+ZBAI.US,D,20240112,000000,21.24,21.24,18.9,19.1016,236.8333335228,0
+ZBAI.US,D,20240116,000000,18,21.078,17.28,18.0684,1435.555556704,0
+ZBAI.US,D,20240117,000000,17.1594,18,16.92,18,541.4444448776,0
+ZBAI.US,D,20240118,000000,18.18,19.8,17.8182,19.8,359.5000002876,0
+ZBAI.US,D,20240119,000000,21.24,21.24,19.8828,19.98,56.7222222676,0
+ZBAI.US,D,20240122,000000,19.98,19.98,18,18,156.4444445696,0
+ZBAI.US,D,20240123,000000,18,18,16.38,17.8182,271.111111328,0
+ZBAI.US,D,20240124,000000,15.3288,17.01,15.3288,16.38,427.77777812,0
+ZBAI.US,D,20240125,000000,16.038,16.38,15.3918,16.38,319.6111113668,0
+ZBAI.US,D,20240129,000000,15.327,17.6202,15.327,16.3828,63.4444444952,0
+ZBAI.US,D,20240130,000000,16.092,17.46,15.48,15.516,181.7777779232,0
+ZBAI.US,D,20240201,000000,15.9462,15.9462,15.768,15.768,51.8888889304,0
+ZBAI.US,D,20240202,000000,15.84,15.993,15.84,15.993,54.2777778212,0
+ZBAI.US,D,20240205,000000,15.993,15.993,15.48,15.84,66.5000000532,0
+ZBAI.US,D,20240206,000000,15.48,15.8382,14.58,14.598,181.2222223672,0
+ZBAI.US,D,20240207,000000,14.598,15.471,14.598,15.471,89.55555562720001,0
+ZBAI.US,D,20240208,000000,15.2244,15.48,14.6088,14.616,236.4444446336,0
+ZBAI.US,D,20240209,000000,14.6106,14.76,12.2958,13.9986,23114.3333518248,0
+ZBAI.US,D,20240212,000000,12.6,13.878,12.6,13.68,596.8333338108,0
+ZBAI.US,D,20240213,000000,13.1335,14.508,12.636,14.4396,845.000000676,0
+ZBAI.US,D,20240214,000000,14.4324,14.94,13.104,14.94,224.8888890688,0
+ZBAI.US,D,20240215,000000,15.66,23.22,14.94,20.52,5509.8888932968,0
+ZBAI.US,D,20240216,000000,21.06,21.24,19.26,20.88,510.6666670752,0
+ZBAI.US,D,20240220,000000,19.8,20.52,17.1018,20.34,1401.7222233436,0
+ZBAI.US,D,20240221,000000,16.02,19.98,15.84,19.44,300.833333574,0
+ZBAI.US,D,20240222,000000,18.54,18.54,17.37,17.37,70.7777778344,0
+ZBAI.US,D,20240223,000000,16.875,16.875,16.875,16.875,43.277777812400004,0
+ZBAI.US,D,20240226,000000,17.1,17.1,16.38,16.74,137.4444445544,0
+ZBAI.US,D,20240227,000000,15.39,16.92,14.4,15.48,483.3888892756,0
+ZBAI.US,D,20240228,000000,15.966,15.966,15.3,15.3,34.6111111388,0
+ZBAI.US,D,20240229,000000,15.3,17.802,15.3,15.84,488.6666670576,0
+ZBAI.US,D,20240301,000000,15.444,17.631,15.318,16.56,148.7777778968,0
+ZBAI.US,D,20240304,000000,14.4,15.9822,14.4,14.76,120.3888889852,0
+ZBAI.US,D,20240305,000000,14.7024,14.76,14.7024,14.76,95.277777854,0
+ZBAI.US,D,20240306,000000,14.9418,17.28,14.9418,16.56,70.8888889456,0
+ZBAI.US,D,20240307,000000,14.6736,17.28,14.6736,15.3,76.2777778388,0
+ZBAI.US,D,20240308,000000,14.6736,14.6736,14.6736,14.6736,28.055555578,0
+ZBAI.US,D,20240311,000000,15.3,18.4284,15.3,18.4284,418.6666670016,0
+ZBAI.US,D,20240312,000000,15.84,17.19,15.84,16.3998,369.2222225176,0
+ZBAI.US,D,20240313,000000,16.38,18.2466,16.38,17.82,378.2777780804,0
+ZBAI.US,D,20240314,000000,17.82,18.36,17.46,17.46,753.7222228252,0
+ZBAI.US,D,20240315,000000,20.16,20.16,18.81,18.9,96.0555556324,0
+ZBAI.US,D,20240318,000000,19.08,19.6182,18.0936,18.72,59.0555556028,0
+ZBAI.US,D,20240319,000000,18.036,18.72,18.036,18.54,26.0000000208,0
+ZBAI.US,D,20240320,000000,18.36,18.36,18.36,18.36,22.0000000176,0
+ZBAI.US,D,20240321,000000,18,18.72,18,18.72,81.6111111764,0
+ZBAI.US,D,20240322,000000,19.62,19.62,19.62,19.62,24.0000000192,0
+ZBAI.US,D,20240325,000000,17.8218,18.72,17.8218,17.8254,50.4444444848,0
+ZBAI.US,D,20240326,000000,18,19.62,17.64,19.62,291.944444678,0
+ZBAI.US,D,20240327,000000,17.64,18,17.64,18,144.44444456,0
+ZBAI.US,D,20240328,000000,18.18,18.18,17.64,17.64,35.3333333616,0
+ZBAI.US,D,20240401,000000,17.46,17.64,17.46,17.64,25.6111111316,0
+ZBAI.US,D,20240402,000000,17.82,19.8738,17.28,17.28,1270.6111121276,0
+ZBAI.US,D,20240403,000000,17.46,18.54,17.46,18.54,66.944444498,0
+ZBAI.US,D,20240404,000000,17.64,17.64,17.64,17.64,14.6666666784,0
+ZBAI.US,D,20240405,000000,17.46,17.46,17.28,17.28,34.9444444724,0
+ZBAI.US,D,20240408,000000,17.28,17.2818,17.1,17.28,201.1666668276,0
+ZBAI.US,D,20240410,000000,17.28,17.28,17.28,17.28,32.0000000256,0
+ZBAI.US,D,20240411,000000,17.64,17.64,17.64,17.64,30.1666666908,0
+ZBAI.US,D,20240412,000000,18.72,18.72,18.72,18.72,9.444444452,0
+ZBAI.US,D,20240415,000000,17.64,17.6418,17.6364,17.6364,152.4444445664,0
+ZBAI.US,D,20240416,000000,17.46,17.82,17.46,17.46,157.5555556816,0
+ZBAI.US,D,20240417,000000,17.46,17.82,17.46,17.64,54.3888889324,0
+ZBAI.US,D,20240418,000000,17.46,17.64,17.46,17.64,18.888888904,0
+ZBAI.US,D,20240419,000000,18,18,16.92,17.82,403.1111114336,0
+ZBAI.US,D,20240422,000000,17.982,17.982,17.1,17.5266,77.500000062,0
+ZBAI.US,D,20240423,000000,18,18,16.9218,16.9218,47.777777816000004,0
+ZBAI.US,D,20240424,000000,16.92,16.92,16.74,16.74,134.0000001072,0
+ZBAI.US,D,20240425,000000,17.136,17.136,16.74,16.74,118.2222223168,0
+ZBAI.US,D,20240426,000000,16.56,16.9128,16.56,16.9128,235.6111112996,0
+ZBAI.US,D,20240429,000000,16.4866,16.4866,16.38,16.38,34.72222225,0
+ZBAI.US,D,20240430,000000,16.38,16.38,16.2,16.2594,170.6666668032,0
+ZBAI.US,D,20240501,000000,17.82,17.82,17.1,17.1,73.055555614,0
+ZBAI.US,D,20240502,000000,16.2018,17.82,16.2,16.668,109.9444445324,0
+ZBAI.US,D,20240503,000000,17.6994,17.6994,17.6994,17.6994,24.388888908400002,0
+ZBAI.US,D,20240506,000000,16.2,16.2,16.2,16.2,34.5000000276,0
+ZBAI.US,D,20240507,000000,16.92,16.92,16.2,16.2018,198.2222223808,0
+ZBAI.US,D,20240509,000000,16.56,16.56,16.56,16.56,107.0555556412,0
+ZBAI.US,D,20240510,000000,17.1,18,16.02,16.02,242.5555557496,0
+ZBAI.US,D,20240513,000000,16.2,17.7696,16.02,17.7696,178.611111254,0
+ZBAI.US,D,20240515,000000,16.02,16.02,16.02,16.02,9.1111111184,0
+ZBAI.US,D,20240517,000000,17.6994,17.6994,16.029,17.028,65.11111116320001,0
+ZBAI.US,D,20240520,000000,16.02,17.028,16.02,17.028,266.2777779908,0
+ZBAI.US,D,20240521,000000,18,18,18,18,15.7777777904,0
+ZBAI.US,D,20240522,000000,17.64,18,17.613,18,24.722222242,0
+ZBAI.US,D,20240523,000000,16.02,16.2,16.02,16.02,594.6666671424,0
+ZBAI.US,D,20240524,000000,16.0164,17.82,16.0164,17.82,65.6666667192,0
+ZBAI.US,D,20240528,000000,16.02,17.46,15.84,17.46,122.1111112088,0
+ZBAI.US,D,20240529,000000,16.2,16.2,15.84,15.975,243.44444463920001,0
+ZBAI.US,D,20240530,000000,15.84,17.0982,15.84,15.84,171.666666804,0
+ZBAI.US,D,20240531,000000,16.632,17.1,16.47,17.1,32.4444444704,0
+ZBAI.US,D,20240603,000000,15.84,16.47,15.84,16.47,28.7222222452,0
+ZBAI.US,D,20240605,000000,17.1,17.1,17.1,17.1,19.8333333492,0
+ZBAI.US,D,20240606,000000,17.1,17.1,17.1,17.1,18.1666666812,0
+ZBAI.US,D,20240607,000000,15.84,15.84,15.84,15.84,16.6111111244,0
+ZBAI.US,D,20240610,000000,15.8454,16.47,15.12,15.3,955.7222229868,0
+ZBAI.US,D,20240611,000000,15.3,16.38,14.4,16.38,431.1666670116,0
+ZBAI.US,D,20240612,000000,16.1982,16.2,14.4054,15.39,342.0000002736,0
+ZBAI.US,D,20240613,000000,14.4018,14.409,12.06,12.78,2523.4444464632,0
+ZBAI.US,D,20240614,000000,12.78,13.6836,12.42,13.6836,168.6666668016,0
+ZBAI.US,D,20240617,000000,13.6836,13.86,13.14,13.14,77.0555556172,0
+ZBAI.US,D,20240618,000000,12.645,13.14,12.15,13.14,111.8333334228,0
+ZBAI.US,D,20240620,000000,12.132,16.38,12.132,14.76,1131.6111120164,0
+ZBAI.US,D,20240621,000000,14.76,14.76,14.76,14.76,24.2777777972,0
+ZBAI.US,D,20240624,000000,12.96,18,12.06,18,853.888889572,0
+ZBAI.US,D,20240625,000000,16.398,18.36,15.156,16.38,2642.8333354476,0
+ZBAI.US,D,20240626,000000,15.4818,15.4818,15.2982,15.3,46.5000000372,0
+ZBAI.US,D,20240627,000000,14.04,16.2558,13.9842,16.2558,53.611111154,0
+ZBAI.US,D,20240628,000000,14.283,15.822,14.22,15.642,43.777777812800004,0
+ZBAI.US,D,20240701,000000,15.3468,15.3468,13.86,14.94,403.1111114336,0
+ZBAI.US,D,20240702,000000,14.04,15.336,13.86,15.336,221.8888890664,0
+ZBAI.US,D,20240703,000000,15.0102,15.0102,14.436,15.0102,51.4444444856,0
+ZBAI.US,D,20240705,000000,13.86,14.724,13.86,14.724,29.1111111344,0
+ZBAI.US,D,20240709,000000,16.92,17.1,14.9382,14.9382,76.38888895,0
+ZBAI.US,D,20240710,000000,16.3836,16.713,13.797,15.075,165.7777779104,0
+ZBAI.US,D,20240711,000000,17.28,17.28,15.84,15.84,36.2777778068,0
+ZBAI.US,D,20240712,000000,16.92,16.92,16.92,16.92,29.8333333572,0
+ZBAI.US,D,20240715,000000,15.3,17.28,15.3,16.0632,103.27777786040001,0
+ZBAI.US,D,20240717,000000,15.7554,17.28,15.3,15.3,31.4444444696,0
+ZBAI.US,D,20240718,000000,15.2102,15.2102,15.2102,15.2102,105.6666667512,0
+ZBAI.US,D,20240719,000000,16.2,18.9,16.2,17.3988,244.5000001956,0
+ZBAI.US,D,20240722,000000,15.0354,15.4854,15.0354,15.4854,38.88888892,0
+ZBAI.US,D,20240723,000000,15.21,15.876,15.12,15.12,323.9444447036,0
+ZBAI.US,D,20240724,000000,15.12,15.2658,15.12,15.2658,35.055555583600004,0
+ZBAI.US,D,20240725,000000,16.8345,17.64,14.76,15.102,164.3333334648,0
+ZBAI.US,D,20240726,000000,14.94,14.94,13.5054,14.1804,141.111111224,0
+ZBAI.US,D,20240729,000000,14.22,15.2982,14.22,15.2982,38.9444444756,0
+ZBAI.US,D,20240730,000000,14.7015,14.7015,13.5,13.5,94.55555563120001,0
+ZBAI.US,D,20240731,000000,12.996,14.0082,12.996,14.0082,42.6666667008,0
+ZBAI.US,D,20240802,000000,14.0076,14.0076,14.0076,14.0076,12.777777788,0
+ZBAI.US,D,20240805,000000,12.9816,13.3022,12.2544,12.2544,253.2222224248,0
+ZBAI.US,D,20240806,000000,12.0942,12.0942,12.0942,12.0942,51.2777778188,0
+ZBAI.US,D,20240808,000000,12.42,13.6728,12.42,12.9474,66.2222222752,0
+ZBAI.US,D,20240812,000000,12.915,12.915,12.915,12.915,55.7777778224,0
+ZBAI.US,D,20240813,000000,12.9132,12.9132,12.9132,12.9132,105.7222223068,0
+ZBAI.US,D,20240815,000000,12.915,12.915,12.9132,12.9132,12.7222222324,0
+ZBAI.US,D,20240816,000000,13.338,13.338,13.338,13.338,9.72222223,0
+ZBAI.US,D,20240819,000000,12.9132,12.9132,12.9132,12.9132,16.777777791200002,0
+ZBAI.US,D,20240820,000000,12.915,14.76,12.915,14.76,17.1111111248,0
+ZBAI.US,D,20240821,000000,12.915,14.94,12.915,14.94,18.611111126,0
+ZBAI.US,D,20240822,000000,15.12,15.12,15.12,15.12,12.6111111212,0
+ZBAI.US,D,20240826,000000,12.915,15.1182,10.9998,13.3434,913.3888896196,0
+ZBAI.US,D,20240827,000000,13.3434,13.3434,13.3434,13.3434,25.8888889096,0
+ZBAI.US,D,20240828,000000,14.922,14.9364,12.6414,14.7582,56.388888934,0
+ZBAI.US,D,20240829,000000,12.6288,13.68,12.618,12.618,311.5000002492,0
+ZBAI.US,D,20240830,000000,10.4976,13.392,10.4976,12.24,460.5000003684,0
+ZBAI.US,D,20240903,000000,11.1404,11.5002,11.1404,11.5002,31.000000024800002,0
+ZBAI.US,D,20240904,000000,12.42,15.66,11.5758,15.03,2296.4444462816,0
+ZBAI.US,D,20240905,000000,12.798,14.94,12.798,14.922,301.7777780192,0
+ZBAI.US,D,20240906,000000,14.76,14.76,14.4,14.4,113.7222223132,0
+ZBAI.US,D,20240909,000000,14.4,16.92,13.4982,16.56,1994.166668262,0
+ZBAI.US,D,20240910,000000,15.84,19.17,14.7383,19.17,992.4444452384,0
+ZBAI.US,D,20240911,000000,18.9,19.08,18.72,19.08,260.6111113196,0
+ZBAI.US,D,20240912,000000,19.08,19.08,18.9216,18.9216,55.277777822,0
+ZBAI.US,D,20240913,000000,19.4688,20.16,19.08,19.44,294.7777780136,0
+ZBAI.US,D,20240916,000000,19.53,19.53,18.9,18.9018,86.5000000692,0
+ZBAI.US,D,20240917,000000,18,19.8,18,18.333,236.944444634,0
+ZBAI.US,D,20240918,000000,16.2144,19.98,16.2144,18.9,342.1666669404,0
+ZBAI.US,D,20240919,000000,19.08,19.08,18.9,18.9126,160.555555684,0
+ZBAI.US,D,20240920,000000,19.8,19.8,17.64,18.9,404.722222546,0
+ZBAI.US,D,20240923,000000,18.36,19.8288,17.28,19.62,440.3333336856,0
+ZBAI.US,D,20240924,000000,18.18,20.16,18.18,19.98,76.1666667276,0
+ZBAI.US,D,20240925,000000,20.0052,23.4,18.9,18.9,1261.6111121204,0
+ZBAI.US,D,20240926,000000,21.96,22.32,17.82,19.08,152.5555556776,0
+ZBAI.US,D,20240927,000000,21.6,21.6,17.928,17.928,248.7222224212,0
+ZBAI.US,D,20240930,000000,14.5782,18.54,14.5782,18.36,402.500000322,0
+ZBAI.US,D,20241001,000000,16.938,18.1098,15.48,16.3404,885.8888895976,0
+ZBAI.US,D,20241002,000000,16.5204,16.5204,13.2084,13.86,503.0000004024,0
+ZBAI.US,D,20241003,000000,14.598,20.16,14.58,16.8228,610.000000488,0
+ZBAI.US,D,20241004,000000,18.36,18.36,16.227,16.9092,406.111111436,0
+ZBAI.US,D,20241007,000000,16.9092,16.9092,14.4018,15.5124,103.8333334164,0
+ZBAI.US,D,20241008,000000,14.76,14.76,14.76,14.76,12.6111111212,0
+ZBAI.US,D,20241009,000000,14.5818,14.5818,14.5818,14.5818,17.8333333476,0
+ZBAI.US,D,20241010,000000,14.04,14.04,14.04,14.04,11.444444453600001,0
+ZBAI.US,D,20241011,000000,14.355,27,13.7484,21.96,214245.6112825076,0
+ZBAI.US,D,20241014,000000,22.14,23.04,17.3628,18,11723.7222316012,0
+ZBAI.US,D,20241015,000000,18.18,20.7,14.4,15.57,5499.8333377332,0
+ZBAI.US,D,20241016,000000,16.74,17.9982,15.3,16.2018,1237.3888898788,0
+ZBAI.US,D,20241017,000000,15.3226,16.101,15.3226,16.0992,468.1666670412,0
+ZBAI.US,D,20241018,000000,15.84,16.569,15.3,15.3,564.3888893404,0
+ZBAI.US,D,20241021,000000,15.93,16.884,15.3002,15.3934,239.0000001912,0
+ZBAI.US,D,20241022,000000,16.974,17.118,16.191,16.2362,993.1111119056,0
+ZBAI.US,D,20241023,000000,17.0136,17.5068,14.7096,15.66,1124.9444453444,0
+ZBAI.US,D,20241024,000000,16.443,16.992,14.58,15.498,790.555556188,0
+ZBAI.US,D,20241025,000000,16.8822,16.884,14.5908,15.5538,351.7777780592,0
+ZBAI.US,D,20241028,000000,17.1,17.1,14.4,15.3,910.3888896172,0
+ZBAI.US,D,20241029,000000,15.696,16.191,14.958,14.958,184.5000001476,0
+ZBAI.US,D,20241030,000000,15.21,15.6942,14.4,15.6942,137.5555556656,0
+ZBAI.US,D,20241031,000000,15.66,15.66,15.66,15.66,93.7222222972,0
+ZBAI.US,D,20241101,000000,17.0982,17.0982,15.7032,15.7032,153.3888890116,0
+ZBAI.US,D,20241104,000000,14.4,15.12,14.4,14.58,184.5555557032,0
+ZBAI.US,D,20241105,000000,14.9832,16.74,14.58,16.74,273.3888891076,0
+ZBAI.US,D,20241106,000000,14.8988,14.904,14.4,14.4,358.7222225092,0
+ZBAI.US,D,20241107,000000,14.1966,16.2,14.1966,15.876,242.0555557492,0
+ZBAI.US,D,20241108,000000,14.9346,15.48,14.9346,15.48,106.1666667516,0
+ZBAI.US,D,20241111,000000,14.76,22.14,12.06,12.6018,14629.9444561484,0
+ZBAI.US,D,20241112,000000,13.5846,15.48,11.7,12.078,2743.611113306,0
+ZBAI.US,D,20241113,000000,12.06,13.32,12.06,12.6,562.6666671168,0
+ZBAI.US,D,20241114,000000,12.2616,14.3622,11.1744,12.24,298.3888891276,0
+ZBAI.US,D,20241115,000000,11.7,12.51,11.7,11.7018,335.555555824,0
+ZBAI.US,D,20241118,000000,11.1816,11.7702,11.1816,11.34,123.5000000988,0
+ZBAI.US,D,20241119,000000,11.6982,11.7,11.205,11.205,447.8333336916,0
+ZBAI.US,D,20241120,000000,11.7,11.7504,11.1744,11.7504,340.3333336056,0
+ZBAI.US,D,20241121,000000,11.8746,11.88,11.7588,11.7588,92.222222296,0
+ZBAI.US,D,20241122,000000,11.718,12.33,11.475,11.475,167.38888902280002,0
+ZBAI.US,D,20241125,000000,12.5802,12.6,11.16,12.159,692.3888894428001,0
+ZBAI.US,D,20241126,000000,11.16,11.97,11.16,11.16,302.77777802,0
+ZBAI.US,D,20241127,000000,11.16,11.16,11.16,11.16,23.5555555744,0
+ZBAI.US,D,20241129,000000,11.34,11.9718,11.1618,11.7,259.9444446524,0
+ZBAI.US,D,20241202,000000,12.42,13.5,12.06,12.96,581.4444449096,0
+ZBAI.US,D,20241203,000000,11.2842,12.96,10.98,11.7,676.0555560964,0
+ZBAI.US,D,20241204,000000,10.98,12.78,10.98,12.7782,105.6111111956,0
+ZBAI.US,D,20241205,000000,11.5218,12.96,11.3724,12.6,194.3333334888,0
+ZBAI.US,D,20241206,000000,12.78,12.78,12.24,12.24,82.4444445104,0
+ZBAI.US,D,20241209,000000,12.78,12.78,12.24,12.24,50.7777778184,0
+ZBAI.US,D,20241210,000000,12.78,12.96,12.24,12.24,112.5555556456,0
+ZBAI.US,D,20241211,000000,12.78,13.86,12.7782,13.32,934.2777785252,0
+ZBAI.US,D,20241212,000000,13.14,13.32,12.6,12.6,228.5000001828,0
+ZBAI.US,D,20241213,000000,13.95,22.5,12.78,14.4,378247.22252482,0
+ZBAI.US,D,20241216,000000,13.7124,14.1084,12.4326,12.4326,17122.500013698,0
+ZBAI.US,D,20241217,000000,11.5632,12.132,10.773,11.5218,6133.6666715736,0
+ZBAI.US,D,20241218,000000,12.6,14.22,11.88,12.96,9416.6666742,0
+ZBAI.US,D,20241219,000000,13.32,14.04,12.654,13.842,9022.22222944,0
+ZBAI.US,D,20241220,000000,13.32,16.497,12.9312,14.94,7983.33333972,0
+ZBAI.US,D,20241223,000000,14.94,17.64,14.1768,16.7562,11122.22223112,0
+ZBAI.US,D,20241224,000000,16.7562,17.82,14.4162,14.4162,5788.88889352,0
+ZBAI.US,D,20241226,000000,14.0418,17.46,14.0418,15.8868,5000.000004,0
+ZBAI.US,D,20241227,000000,16.542,19.44,16.542,17.136,9294.444451880001,0
+ZBAI.US,D,20241230,000000,16.8012,20.7,16.5888,20.34,7788.88889512,0
+ZBAI.US,D,20241231,000000,19.8,23.22,18.0126,19.2798,9684.5555633032,0
+ZBAI.US,D,20250102,000000,18.9,26.28,18.9,25.2576,8264.5000066116,0
+ZBAI.US,D,20250103,000000,24.48,27,24.48,26.1,3246.0555581524,0
+ZBAI.US,D,20250106,000000,25.92,28.26,21.9222,25.29,2266.4444462576002,0
+ZBAI.US,D,20250107,000000,24.48,27.9126,23.5782,25.29,903.2222229448,0
+ZBAI.US,D,20250108,000000,26.2116,27.9,25.2,27,2741.0555577484,0
+ZBAI.US,D,20250110,000000,26.1,38.7,25.92,33.84,17097.2777914556,0
+ZBAI.US,D,20250113,000000,31.5,45,31.5,38.79,8662.7222291524,0
+ZBAI.US,D,20250114,000000,42.3,42.3,31.8618,34.38,5414.2222265536,0
+ZBAI.US,D,20250115,000000,33.84,39.915,31.14,32.256,4764.1111149224,0
+ZBAI.US,D,20250116,000000,33.66,35.28,27,27,4532.8888925152005,0
+ZBAI.US,D,20250117,000000,32.22,38.7,29.7,32.4,9440.833340886,0
+ZBAI.US,D,20250121,000000,30.06,34.02,27.2268,30.2382,2621.4444465416,0
+ZBAI.US,D,20250122,000000,28.44,30.96,27,27.36,2906.2222245472,0
+ZBAI.US,D,20250123,000000,26.46,26.46,22.86,23.04,2343.8333352084,0
+ZBAI.US,D,20250124,000000,20.88,21.78,19.62,20.718,2011.944446054,0
+ZBAI.US,D,20250127,000000,19.98,21.24,19.4814,19.62,943.2777785324,0
+ZBAI.US,D,20250128,000000,19.62,20.16,19.26,19.62,206.3333334984,0
+ZBAI.US,D,20250129,000000,20.88,20.88,18.54,19.26,490.5000003924,0
+ZBAI.US,D,20250130,000000,20.25,21.6,20.25,21.42,654.5000005236,0
+ZBAI.US,D,20250131,000000,20.34,21.2652,20.16,20.43,88.0000000704,0
+ZBAI.US,D,20250203,000000,21.24,44.64,21.06,27,1658861.3346604225,0
+ZBAI.US,D,20250204,000000,25.56,28.6182,20.34,21.6,34400.6666941872,0
+ZBAI.US,D,20250205,000000,21.78,21.78,18.9,19.98,11657.9444537708,0
+ZBAI.US,D,20250206,000000,18.9,20.16,17.1,17.1252,14931.666678612,0
+ZBAI.US,D,20250207,000000,16.6122,18.72,16.5078,18,4256.1666700716005,0
+ZBAI.US,D,20250210,000000,18,19.26,16.8102,18,6182.3333382792,0
+ZBAI.US,D,20250211,000000,17.46,18.72,15.84,18.54,4254.5555589592,0
+ZBAI.US,D,20250212,000000,17.9838,19.62,16.5798,19.62,4051.2777810188,0
+ZBAI.US,D,20250213,000000,21.42,22.32,18,20.16,4008.1111143176,0
+ZBAI.US,D,20250214,000000,19.62,20.529,18.36,19.35,2663.0000021304,0
+ZBAI.US,D,20250218,000000,18.54,19.8,18,19.26,2070.000001656,0
+ZBAI.US,D,20250219,000000,18.36,20.34,18.36,18.9,2240.8888906816,0
+ZBAI.US,D,20250220,000000,18.18,19.98,18.18,19.98,1286.6111121404,0
+ZBAI.US,D,20250221,000000,18.18,19.8,18.18,19.44,2765.5000022124,0
+ZBAI.US,D,20250224,000000,18.9,20.34,18.6642,19.8,1584.5000012676,0
+ZBAI.US,D,20250225,000000,18.72,19.8,18.72,19.62,420.5000003364,0
+ZBAI.US,D,20250226,000000,18.18,19.8,17.82,19.8,1493.2777789724,0
+ZBAI.US,D,20250227,000000,18,19.08,18,18.36,758.5000006068,0
+ZBAI.US,D,20250228,000000,18,19.8,17.6418,18.6624,349.6666669464,0
+ZBAI.US,D,20250303,000000,18,19.08,17.64,18.9,589.5555560272,0
+ZBAI.US,D,20250304,000000,17.82,19.44,17.82,19.26,2299.5555573952,0
+ZBAI.US,D,20250305,000000,18,20.7,18,19.737,944.8888896448,0
+ZBAI.US,D,20250306,000000,18.54,20.7,18.54,20.52,1876.0555570564,0
+ZBAI.US,D,20250307,000000,20.52,20.7,18.72,19.2708,1319.8888899448,0
+ZBAI.US,D,20250310,000000,19.953,19.98,18.54,19.62,2411.2777797068,0
+ZBAI.US,D,20250311,000000,18.9,19.44,18.4842,19.44,620.5000004964,0
+ZBAI.US,D,20250312,000000,19.26,21.42,18.72,21.24,857.8888895752,0
+ZBAI.US,D,20250313,000000,19.98,22.4982,19.26,19.26,833.4444451112,0
+ZBAI.US,D,20250314,000000,18.9,20.16,18.81,20.16,1741.5555569488001,0
+ZBAI.US,D,20250317,000000,19.8,19.8,18.36,19.3788,2070.0555572116,0
+ZBAI.US,D,20250318,000000,19.26,19.26,16.7328,17.856,3687.2777807276,0
+ZBAI.US,D,20250319,000000,19.44,19.44,17.8578,19.08,977.0555563372,0
+ZBAI.US,D,20250320,000000,18.81,19.08,18.18,19.08,1405.55555668,0
+ZBAI.US,D,20250321,000000,18.18,19.8,18.18,19.08,497.8888892872,0
+ZBAI.US,D,20250324,000000,19.0584,19.08,18.54,18.72,606.3333338184,0
+ZBAI.US,D,20250325,000000,17.82,20.16,17.82,19.08,2059.5555572032,0
+ZBAI.US,D,20250326,000000,19.08,19.26,18.54,19.08,350.1666669468,0
+ZBAI.US,D,20250327,000000,18.36,18.837,18.18,18.72,352.0000002816,0
+ZBAI.US,D,20250328,000000,18.9,19.44,18.54,18.9,765.3888895012,0
+ZBAI.US,D,20250331,000000,19.0944,19.98,18.63,19.08,732.6666672528,0
+ZBAI.US,D,20250401,000000,19.44,20.16,19.08,19.44,659.1111116384,0
+ZBAI.US,D,20250402,000000,18.9,20.1582,18.9,19.62,729.6111116948,0
+ZBAI.US,D,20250403,000000,19.08,19.62,18.9,19.26,670.277778314,0
+ZBAI.US,D,20250404,000000,18.9,20.16,17.217,18.9,2887.777780088,0
+ZBAI.US,D,20250407,000000,18.9,19.44,18.18,18.9,1049.444445284,0
+ZBAI.US,D,20250408,000000,18.9,19.62,18.36,18.36,1557.1666679124,0
+ZBAI.US,D,20250409,000000,18.36,18.72,18.36,18.72,863.6666673576,0
+ZBAI.US,D,20250410,000000,19.44,19.44,16.056,17.64,2692.6111132652,0
+ZBAI.US,D,20250411,000000,17.64,18.72,17.64,18.72,671.2222227592,0
+ZBAI.US,D,20250414,000000,17.784,18.54,15.7626,18,425.11111145120003,0
+ZBAI.US,D,20250415,000000,16.5672,17.64,16.5672,17.64,213.4444446152,0
+ZBAI.US,D,20250416,000000,18.3744,18.3744,17.2926,18.18,359.3333336208,0
+ZBAI.US,D,20250417,000000,16.992,18,16.5168,17.19,293.3888891236,0
+ZBAI.US,D,20250421,000000,16.74,16.74,13.8924,14.1336,1925.1111126512,0
+ZBAI.US,D,20250422,000000,14.1336,15.4242,14.1336,14.742,1337.50000107,0
+ZBAI.US,D,20250423,000000,15.345,16.7526,14.094,15.2334,1701.7777791392,0
+ZBAI.US,D,20250424,000000,16.5726,16.5726,15.066,15.768,516.1666670796,0
+ZBAI.US,D,20250425,000000,15.39,16.74,15.12,16.38,673.5000005388,0
+ZBAI.US,D,20250428,000000,17.6418,19.8,16.7616,18,5252.5555597576,0
+ZBAI.US,D,20250429,000000,18,19.611,18,18.72,113090.6667571392,0
+ZBAI.US,D,20250430,000000,15.39,17.1162,14.58,15.66,10316.388897142,0
+ZBAI.US,D,20250501,000000,15.282,17.64,14.6448,16.002,2999.1111135104,0
+ZBAI.US,D,20250502,000000,17.5536,17.64,15.8238,16.47,1981.5000015852,0
+ZBAI.US,D,20250505,000000,17.928,17.928,16.11,16.56,1035.277778606,0
+ZBAI.US,D,20250506,000000,16.56,17.82,15.3,16.488,1934.6111126588,0
+ZBAI.US,D,20250507,000000,16.569,17.28,15.9345,16.74,2527.0555575772,0
+ZBAI.US,D,20250508,000000,16.74,17.64,16.002,16.74,1183.888889836,0
+ZBAI.US,D,20250509,000000,16.74,18.72,16.002,18.72,1802.4444458864,0
+ZBAI.US,D,20250512,000000,19.26,19.26,18,18.54,1098.8333342124,0
+ZBAI.US,D,20250513,000000,19.44,19.44,18.18,18.36,464.3333337048,0
+ZBAI.US,D,20250514,000000,18.54,18.9,17.8416,18.36,1453.0000011624,0
+ZBAI.US,D,20250515,000000,19.8,19.8,16.3404,18,2229.6666684504,0
+ZBAI.US,D,20250516,000000,18,18,17.82,18,707.6111116772,0
+ZBAI.US,D,20250519,000000,17.1,18,16.56,17.55,2674.3333354728,0
+ZBAI.US,D,20250520,000000,17.1,18,16.7418,17.9964,1116.0555564484,0
+ZBAI.US,D,20250521,000000,17.64,17.64,16.533,16.533,1715.8888902616,0
+ZBAI.US,D,20250522,000000,16.3836,16.74,15.3,15.678,5843.888893564,0
+ZBAI.US,D,20250523,000000,16.2,16.74,15.5034,16.2036,936.5555563048,0
+ZBAI.US,D,20250527,000000,14.94,16.2036,14.94,15.7446,2347.4444463224,0
+ZBAI.US,D,20250528,000000,15.93,16.9216,15.12,16.38,4443.333336888,0
+ZBAI.US,D,20250529,000000,15.8886,16.524,15.138,15.66,3295.8888915256002,0
+ZBAI.US,D,20250530,000000,15.6618,16.2,15.66,16.182,599.5555560352,0
+ZBAI.US,D,20250602,000000,16.1982,16.74,15.597,15.597,658.2777783044,0
+ZBAI.US,D,20250603,000000,15.5718,16.0749,15.57,15.93,1898.5000015188,0
+ZBAI.US,D,20250604,000000,16.2594,16.2594,15.57,15.885,816.0000006528,0
+ZBAI.US,D,20250605,000000,17.0262,17.928,11.0988,12.8826,918723.4451794232,0
+ZBAI.US,D,20250606,000000,10.8,10.827,8.4654,8.8974,158018.4445708592,0
+ZBAI.US,D,20250609,000000,8.9982,8.9982,7.3656,7.56,105727.3334179152,0
+ZBAI.US,D,20250610,000000,6.93,7.1946,6.3,6.8346,99152.6667459888,0
+ZBAI.US,D,20250611,000000,6.4818,11.16,6.4818,8.19,973216.8341119068,0
+ZBAI.US,D,20250612,000000,7.92,9.45,7.74,8.2836,137068.5001096548,0
+ZBAI.US,D,20250613,000000,7.8192,8.6292,7.29,7.551,88804.8334043772,0
+ZBAI.US,D,20250616,000000,7.2,7.2,6.1488,6.66,55831.388933554,0
+ZBAI.US,D,20250617,000000,5.7708,6.534,5.7708,6.282,31211.000024968802,0
+ZBAI.US,D,20250618,000000,5.9004,6.2802,5.553,6.21,25530.8889093136,0
+ZBAI.US,D,20250620,000000,5.94,6.4242,5.6934,5.8788,19991.7222382156,0
+ZBAI.US,D,20250623,000000,5.832,6.4548,4.9338,5.3136,35986.5000287892,0
+ZBAI.US,D,20250624,000000,5.6682,6.02638,5.1516,5.94,15665.4444569768,0
+ZBAI.US,D,20250625,000000,5.796,6.48,5.58,6.1074,16389.0555686668,0
+ZBAI.US,D,20250626,000000,5.9184,6.0237,5.535,5.607,12148.7777874968,0
+ZBAI.US,D,20250627,000000,5.9256,5.9256,5.418,5.688,10987.3888976788,0
+ZBAI.US,D,20250630,000000,5.76,5.94,5.45582,5.6124,12306.94445429,0
+ZBAI.US,D,20250701,000000,5.7636,5.7636,5.6124,5.7474,5121.8888929864,0
+ZBAI.US,D,20250702,000000,5.7708,6.12,5.742,5.85,16216.0000129728,0
+ZBAI.US,D,20250703,000000,5.8518,6.22438,5.76,6.11638,7835.3333396016005,0
+ZBAI.US,D,20250707,000000,5.5854,6.7122,5.5854,6.6186,21371.8889059864,0
+ZBAI.US,D,20250708,000000,6.48,7.182,6.39,7.1802,24841.611130984402,0
+ZBAI.US,D,20250709,000000,7.2,7.2,6.3,6.4602,21812.1666841164,0
+ZBAI.US,D,20250710,000000,6.4494,7.9182,6.3,7.038,334114.6113784028,0
+ZBAI.US,D,20250711,000000,10.7784,11.7684,7.956,9.72,6712383.060925462,0
+ZBAI.US,D,20250714,000000,8.3952,9.9,8.3952,8.9982,230765.555740168,0
+ZBAI.US,D,20250715,000000,9.342,9.7164,8.5968,9.09,104165.7778611104,0
+ZBAI.US,D,20250716,000000,10.44,12.978,9.77402,11.916,785036.945072474,0
+ZBAI.US,D,20250717,000000,12.6,14.76,9.639,10.26,617603.2782718604,0
+ZBAI.US,D,20250718,000000,10.0188,10.9854,9,9.5616,145193.2223383768,0
+ZBAI.US,D,20250721,000000,9,9.6354,7.56,8.937,80818.6667313216,0
+ZBAI.US,D,20250722,000000,8.2872,9.2412,8.2872,8.8704,20201.7222383836,0
+ZBAI.US,D,20250723,000000,8.469,9.8982,8.469,9.72,26551.0555767964,0
+ZBAI.US,D,20250724,000000,9.342,9.68398,7.74,8.2494,39837.2778096476,0
+ZBAI.US,D,20250725,000000,8.1,8.1378,7.3584,7.5726,16961.666680236,0
+ZBAI.US,D,20250728,000000,7.542,7.74,6.165,6.8976,37099.722251902,0
+ZBAI.US,D,20250729,000000,6.6564,6.8436,5.985,6.8256,28524.6666894864,0
+ZBAI.US,D,20250730,000000,6.66,6.8256,5.823,6.5016,12447.6666766248,0
+ZBAI.US,D,20250731,000000,6.804,6.8994,6.255,6.318,13681.666677612,0
+ZBAI.US,D,20250801,000000,6.2532,6.84,6.12,6.4782,8123.055562054,0
+ZBAI.US,D,20250804,000000,7.407,7.407,6.4854,6.7392,10178.111119253601,0
+ZBAI.US,D,20250805,000000,6.714,7.0164,6.48182,6.48182,7776.666672888,0
+ZBAI.US,D,20250806,000000,5.5782,7.2,5.2866,6.8166,44527.9444800668,0
+ZBAI.US,D,20250807,000000,6.4908,7.01998,6.138,6.3216,32691.1666928196,0
+ZBAI.US,D,20250808,000000,5.69,6.43,5.28,6.08,139097,0
+ZBAI.US,D,20250811,000000,6.03,6.2383,5.58,5.846,35520,0
+ZBAI.US,D,20250812,000000,5.75,5.9,5.51,5.9,26671,0
+ZBAI.US,D,20250813,000000,5.8425,6.32,5.77,6.1,74744,0
+ZBAI.US,D,20250814,000000,5.66,6.15,5.66,6.02,17289,0
+ZBAI.US,D,20250815,000000,6.0805,6.31,5.75,5.75,26803,0
+ZBAI.US,D,20250818,000000,5.66,6.0694,5.45,5.5353,41766,0
+ZBAI.US,D,20250819,000000,5.5,5.78,4.96,5.32,27686,0
+ZBAI.US,D,20250820,000000,5.1102,5.41,4.8324,5.23,26595,0
+ZBAI.US,D,20250821,000000,5.28,5.8999,5.2154,5.37,41417,0
+ZBAI.US,D,20250822,000000,5.6,6.1299,5.2,5.745,33126,0
+ZBAI.US,D,20250825,000000,6,6.4629,5.7,5.96,37275,0
+ZBAI.US,D,20250826,000000,6.255,6.255,5.8,5.8,7891,0
+ZBAI.US,D,20250827,000000,5.85,6.114,5.85,6.03,6766,0
+ZBAI.US,D,20250828,000000,5.95,6.1603,5.84,6.05,11458,0
+ZBAI.US,D,20250829,000000,5.92,5.92,5.8,5.8001,11916,0
+ZBAI.US,D,20250902,000000,6.08,6.43,5.74,5.74,18809,0
+ZBAI.US,D,20250903,000000,5.65,5.97,5.65,5.88,17133,0
+ZBAI.US,D,20250904,000000,5.9039,6.29,5.82,5.95,14250,0
+ZBAI.US,D,20250905,000000,6,6.905,6,6.54,52989,0
+ZBAI.US,D,20250908,000000,6.21,7.3351,6.21,6.68,43067,0
+ZBAI.US,D,20250909,000000,6.52,6.95,6.28,6.839,24998,0
+ZBAI.US,D,20250910,000000,6.99,7.84,6.5859,7.34,139193,0
+ZBAI.US,D,20250911,000000,7.5097,7.71,6.92,7.7,28348,0
+ZBAI.US,D,20250912,000000,8.01,9.58,7.89,8.88,38243,0
+ZBAI.US,D,20250915,000000,10,11.94,9,9.68,176941,0
+ZBAI.US,D,20250916,000000,9.69,9.89,8.45,9.07,37578,0
+ZBAI.US,D,20250917,000000,8.9,11,8.9,10.97,252702,0
+ZBAI.US,D,20250918,000000,10.09,10.31,8.71,8.99,92050,0
+ZBAI.US,D,20250919,000000,9.05,9.31,8.6,8.9,28319,0
+ZBAI.US,D,20250922,000000,8.66,9.4664,7.78,8.45,40901,0
+ZBAI.US,D,20250923,000000,9.0182,9.6137,9.0182,9.1,32961,0
+ZBAI.US,D,20250924,000000,9.47,9.825,9.086,9.76,24445,0
+ZBAI.US,D,20250925,000000,9.455,9.76,9.25,9.57,22621,0
+ZBAI.US,D,20250926,000000,9.5609,9.7108,9.5,9.5,8094,0
+ZBAI.US,D,20250929,000000,9.03,9.72,9.03,9.63,18170,0
+ZBAI.US,D,20250930,000000,9.3,9.3,9.01,9.228,5126,0
+ZBAI.US,D,20251001,000000,9.21,9.62,9.21,9.59,9621,0
+ZBAI.US,D,20251002,000000,9.74,9.74,9.58,9.6,3345,0
+ZBAI.US,D,20251003,000000,9.695,9.8452,9.52,9.5201,5827,0
+ZBAI.US,D,20251006,000000,9.59,9.59,8.45,8.61,18789,0
+ZBAI.US,D,20251007,000000,8.795,9.0086,8.5801,8.94,6604,0
+ZBAI.US,D,20251008,000000,9.105,9.29,8.92,8.92,5691,0
+ZBAI.US,D,20251009,000000,9.05,9.0999,8.85,9.0551,7860,0
+ZBAI.US,D,20251010,000000,8.725,8.98,8.71,8.75,5592,0
+ZBAI.US,D,20251013,000000,8.65,9,8.65,8.67,3229,0
+ZBAI.US,D,20251014,000000,8.14,9.3,8.03,8.2,6484,0
+ZBAI.US,D,20251015,000000,8.39,10.8799,8.39,10.54,1452551,0
+ZBAI.US,D,20251016,000000,8.28,8.9722,7.54,8.5,143904,0
+ZBAI.US,D,20251017,000000,8.1905,8.45,8,8.391,27507,0
+ZBAI.US,D,20251020,000000,8.26,8.955,8.0601,8.62,15497,0
+ZBAI.US,D,20251021,000000,8.1101,8.73,8.1101,8.66,23906,0
+ZBAI.US,D,20251022,000000,8.55,8.56,8,8.53,30751,0
+ZBAI.US,D,20251023,000000,8.19,8.5,7.98,8.29,9544,0
+ZBAI.US,D,20251024,000000,8.345,8.37,8.03,8.37,10522,0
+ZBAI.US,D,20251027,000000,8.2606,8.39,8.05,8.35,4021,0
+ZBAI.US,D,20251028,000000,8.3,8.87,8.3,8.47,23818,0
+ZBAI.US,D,20251029,000000,8.79,8.95,8.51,8.62,9174,0
+ZBAI.US,D,20251030,000000,8.61,9.4424,8.61,9.36,16458,0
+ZBAI.US,D,20251031,000000,8.86,9.1412,8.79,8.93,9029,0
+ZBAI.US,D,20251103,000000,8.72,9.205,8.56,8.56,10095,0
+ZBAI.US,D,20251104,000000,8.46,8.8,8.37,8.5,5647,0
+ZBAI.US,D,20251105,000000,8.5,8.5,8.02,8.04,6619,0
+ZBAI.US,D,20251106,000000,8.185,8.65,7.7,7.7,13705,0
+ZBAI.US,D,20251107,000000,7.73,8.3,7.73,8.1,8336,0
+ZBAI.US,D,20251110,000000,8.07,8.47,8.07,8.47,3398,0
+ZBAI.US,D,20251111,000000,8.46,8.6,7.875,8,8923,0
+ZBAI.US,D,20251112,000000,8.04,8.3962,8.0001,8.0001,3217,0
+ZBAI.US,D,20251113,000000,7.7,7.7,7.7,7.7,479,0
+ZBAI.US,D,20251114,000000,7.19,7.8,7.09,7.8,12212,0
+ZBAI.US,D,20251117,000000,7.6,7.8,6.77,6.93,8263,0
+ZBAI.US,D,20251118,000000,7,7,6.8527,6.9572,2067,0
+ZBAI.US,D,20251119,000000,6.96,6.96,6.873,6.873,2605,0
+ZBAI.US,D,20251120,000000,6.88,6.88,6.88,6.88,709,0
+ZBAI.US,D,20251121,000000,6.8802,7.29,6.88,7.25,29408,0
+ZBAI.US,D,20251124,000000,7.15,7.25,7.125,7.25,14503,0
+ZBAI.US,D,20251125,000000,7.51,7.56,7,7.5,5652,0
+ZBAI.US,D,20251126,000000,7.33,7.33,7.33,7.33,717,0
+ZBAI.US,D,20251128,000000,6.4,7.4,6.4,7.19,1991,0
+ZBAI.US,D,20251201,000000,7.2,7.2,6.5,6.8,2358,0
+ZBAI.US,D,20251202,000000,6.68,6.79,6.6,6.6,2452,0
+ZBAI.US,D,20251203,000000,6.68,6.69,6.62,6.69,7435,0
+ZBAI.US,D,20251204,000000,6.58,6.69,6.58,6.635,4961,0
+ZBAI.US,D,20251205,000000,6.68,6.73,6.68,6.68,6296,0
+ZBAI.US,D,20251208,000000,6.71,6.91,6.68,6.71,5376,0
+ZBAI.US,D,20251209,000000,6.68,6.7,6.66,6.7,1810,0
+ZBAI.US,D,20251210,000000,6.68,6.729,6.655,6.655,2747,0
+ZBAI.US,D,20251211,000000,6.7,7.57,6.7,7.57,3551,0
+ZBAI.US,D,20251212,000000,7.31,7.93,7.12,7.4,5490,0
+ZBAI.US,D,20251215,000000,7.4,8,7.4,7.95,3579,0
+ZBAI.US,D,20251216,000000,7.7818,7.89,7.21,7.21,5275,0
+ZBAI.US,D,20251217,000000,7.74,7.74,7.38,7.38,1555,0
+ZBAI.US,D,20251218,000000,7.66,8.45,7.66,8.425,4979,0
+ZBAI.US,D,20251219,000000,7.7022,8.17,7.17,8.17,6234,0
+ZBAI.US,D,20251222,000000,8.71,9.39,7.6801,7.97,2989,0
+ZBAI.US,D,20251223,000000,8.2,8.64,8.2,8.64,3794,0
+ZBAI.US,D,20251224,000000,8.64,8.64,7.98,7.98,3393,0
+ZBAI.US,D,20251226,000000,7.85,8.6,7.75,7.79,19585,0
+ZBAI.US,D,20251229,000000,7.65,7.688,6.73,6.781,40319,0
+ZBAI.US,D,20251230,000000,5.8753,6.28,5.11,5.93,77182,0
+ZBAI.US,D,20251231,000000,5.81,6.075,5.32,5.67,17506,0
+ZBAI.US,D,20260102,000000,5.5872,6.9,5.5872,6.9,5135,0
+ZBAI.US,D,20260105,000000,6.69,6.7033,6.32,6.32,3897,0
+ZBAI.US,D,20260106,000000,6.44,7,5.57,6.605,9306,0
+ZBAI.US,D,20260107,000000,6.99,6.9999,6.7,6.84,2625,0
+ZBAI.US,D,20260108,000000,6.8063,6.8063,6.8063,6.8063,2710,0
+ZBAI.US,D,20260109,000000,6.94,6.94,6.94,6.94,893,0
+ZBAI.US,D,20260112,000000,7.01,7.3,6.6801,6.6801,4076,0
+ZBAI.US,D,20260113,000000,7.06,7.06,7.06,7.06,763,0
+ZBAI.US,D,20260114,000000,6.71,7.1,6.71,7.1,2600,0
+ZBAI.US,D,20260115,000000,7,7,7,7,1634,0
+ZBAI.US,D,20260116,000000,6.76,7.005,6.76,7.005,2443,0
+ZBAI.US,D,20260120,000000,6.9,6.9,6.9,6.9,566,0
+ZBAI.US,D,20260121,000000,7.0136,7.21,6.88,7.21,2677,0
+ZBAI.US,D,20260122,000000,7,7.061,6.95,7.061,4039,0
+ZBAI.US,D,20260126,000000,6.65,6.7,6.65,6.7,4883,0
+ZBAI.US,D,20260127,000000,6.8,7.285,6.8,7.2,2022,0
+ZBAI.US,D,20260129,000000,6.98,7.48,6.01,6.6124,56288,0
+ZBAI.US,D,20260130,000000,6.745,6.745,6.45,6.45,2425,0
+ZBAI.US,D,20260203,000000,5.7415,7,5.7415,6.99,3439,0
+ZBAI.US,D,20260204,000000,6.3,6.3,6.3,6.3,470,0
+ZBAI.US,D,20260205,000000,6.285,6.9,6.285,6.67,48336,0
+ZBAI.US,D,20260206,000000,6.96,6.98,6.96,6.98,741,0
+ZBAI.US,D,20260209,000000,5.98,5.98,5.98,5.98,871,0
+ZBAI.US,D,20260210,000000,6.17,7.4,6.035,6.8,9930,0
+ZBAI.US,D,20260211,000000,6.69,7.44,6.33,6.6,11076,0
+ZBAI.US,D,20260212,000000,6.57,6.57,5.66,5.66,9672,0
+ZBAI.US,D,20260213,000000,5.9,6.1,5.7,6.1,1775,0
+ZBAI.US,D,20260217,000000,6,6.1,5.88,5.88,1546,0
+ZBAI.US,D,20260218,000000,6.17,7,6.17,6.6,3455,0
diff --git a/daily/us/nasdaq stocks/3/zjyl.us.txt b/daily/us/nasdaq stocks/3/zjyl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffe155cec5a68d430736901b736879a6099bb539
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zjyl.us.txt	
@@ -0,0 +1,727 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZJYL.US,D,20230328,000000,8,10.29,7.55,7.95,320400,0
+ZJYL.US,D,20230329,000000,7.8,7.934,7.4,7.934,82345,0
+ZJYL.US,D,20230330,000000,7.85,7.9823,7.444,7.65,9714,0
+ZJYL.US,D,20230331,000000,7.42,7.74,7.38,7.45,18981,0
+ZJYL.US,D,20230403,000000,7.46,7.77,7.38,7.5,82232,0
+ZJYL.US,D,20230404,000000,7.4143,7.95,6.21,7.29,72328,0
+ZJYL.US,D,20230405,000000,7.17,7.48,6.825,7.48,43789,0
+ZJYL.US,D,20230406,000000,7.26,7.66,7,7.35,39515,0
+ZJYL.US,D,20230410,000000,7.5,7.5,6.915,7.33,21921,0
+ZJYL.US,D,20230411,000000,7.17,7.48,6.86,7.38,144122,0
+ZJYL.US,D,20230412,000000,7.04,7.31,6.77,7,35495,0
+ZJYL.US,D,20230413,000000,7,7,7,7,246,0
+ZJYL.US,D,20230414,000000,6.7715,6.99,6.7715,6.99,1765,0
+ZJYL.US,D,20230417,000000,7.14,7.75,7.14,7.75,51796,0
+ZJYL.US,D,20230418,000000,7.75,7.8,7,7.6,19333,0
+ZJYL.US,D,20230419,000000,7.31,7.7,7.04,7.44,4058,0
+ZJYL.US,D,20230420,000000,6.65,8.19,6.65,7.6,14192,0
+ZJYL.US,D,20230421,000000,7.56,7.56,7.31,7.32,1022,0
+ZJYL.US,D,20230424,000000,7.63,7.63,7.38,7.48,1333,0
+ZJYL.US,D,20230425,000000,7.19,7.65,7.17,7.42,1988,0
+ZJYL.US,D,20230426,000000,7.3,7.59,7.1,7.38,18251,0
+ZJYL.US,D,20230427,000000,7.15,7.23,6.69,7.15,6168,0
+ZJYL.US,D,20230428,000000,7.1,7.68,7.05,7.63,4435,0
+ZJYL.US,D,20230501,000000,8,9.75,7.6,9.6,446727,0
+ZJYL.US,D,20230502,000000,9.41,9.42,5.4,5.88,202698,0
+ZJYL.US,D,20230503,000000,5.41,5.95,5.15,5.5,44383,0
+ZJYL.US,D,20230504,000000,5.1,5.7802,5.05,5.6,27468,0
+ZJYL.US,D,20230505,000000,5.6,6.35,5.3,5.7,70142,0
+ZJYL.US,D,20230508,000000,5.9,5.9,5.06,5.5999,63553,0
+ZJYL.US,D,20230509,000000,5.35,5.8259,5.25,5.6979,41829,0
+ZJYL.US,D,20230510,000000,5.68,5.75,5.45,5.59,28013,0
+ZJYL.US,D,20230511,000000,5.62,6.2,5.5401,5.5401,53259,0
+ZJYL.US,D,20230512,000000,5.55,5.695,5.3501,5.5679,14309,0
+ZJYL.US,D,20230515,000000,5.41,5.7899,5.2,5.58,30931,0
+ZJYL.US,D,20230516,000000,5.55,5.68,5.3,5.58,9523,0
+ZJYL.US,D,20230517,000000,5.4,5.61,5.2823,5.5572,5934,0
+ZJYL.US,D,20230518,000000,5.28,5.6,5.26,5.4,15438,0
+ZJYL.US,D,20230519,000000,5.5,5.5,4.84,5.4,14062,0
+ZJYL.US,D,20230522,000000,5.3,5.39,5.01,5.37,15128,0
+ZJYL.US,D,20230523,000000,5.189,5.4499,5.1001,5.4499,9589,0
+ZJYL.US,D,20230524,000000,5.43,7.04,5.4,5.97,77293,0
+ZJYL.US,D,20230525,000000,5.4,5.8494,5.35,5.5,18138,0
+ZJYL.US,D,20230526,000000,5.6,5.9343,5.31,5.7,24425,0
+ZJYL.US,D,20230530,000000,5.88,6.47,5.62,5.6752,12617,0
+ZJYL.US,D,20230531,000000,6.09,6.362,5.47,5.7217,18173,0
+ZJYL.US,D,20230601,000000,5.95,6.5,5.95,6.45,16286,0
+ZJYL.US,D,20230602,000000,6.05,6.55,6.002,6.55,12023,0
+ZJYL.US,D,20230605,000000,6.55,6.74,6.14,6.72,5759,0
+ZJYL.US,D,20230606,000000,6.72,7.9965,6.55,7.65,36859,0
+ZJYL.US,D,20230607,000000,7.28,8.97,7.198,8.019,95367,0
+ZJYL.US,D,20230608,000000,7.7,8.47,7.7,8.24,23054,0
+ZJYL.US,D,20230609,000000,8.01,8.8,7.96,8.53,50250,0
+ZJYL.US,D,20230612,000000,8.53,20.8,8.52,13.2,5690432,0
+ZJYL.US,D,20230613,000000,10.56,11.2099,8.75,9.11,342697,0
+ZJYL.US,D,20230614,000000,8.57,9.13,8.15,8.87,89190,0
+ZJYL.US,D,20230615,000000,8.79,9.18,8.52,8.8,29204,0
+ZJYL.US,D,20230616,000000,8.8615,10.26,8.36,9.41,84777,0
+ZJYL.US,D,20230620,000000,9.82,12.28,9.66,10.39,101397,0
+ZJYL.US,D,20230621,000000,10.39,12.87,10.36,11.14,181117,0
+ZJYL.US,D,20230622,000000,11.14,12.27,11.01,11.17,70604,0
+ZJYL.US,D,20230623,000000,11.26,11.55,10.53,10.8101,57404,0
+ZJYL.US,D,20230626,000000,11.555,11.97,11.09,11.4,13447,0
+ZJYL.US,D,20230627,000000,11.05,11.93,11.05,11.84,12313,0
+ZJYL.US,D,20230628,000000,11.34,11.9,11.31,11.9,9389,0
+ZJYL.US,D,20230629,000000,11.45,12.2,10.85,11.89,76190,0
+ZJYL.US,D,20230630,000000,11.38,11.6499,11.1,11.41,10850,0
+ZJYL.US,D,20230703,000000,11.21,11.35,10.45,10.8,93657,0
+ZJYL.US,D,20230705,000000,11,11.105,10.06,10.87,93431,0
+ZJYL.US,D,20230706,000000,10.79,10.85,10.41,10.71,95182,0
+ZJYL.US,D,20230707,000000,10.36,11.8,10.36,11.08,109581,0
+ZJYL.US,D,20230710,000000,10.81,11.31,10.81,11.12,94971,0
+ZJYL.US,D,20230711,000000,11,11.04,10.53,10.95,95805,0
+ZJYL.US,D,20230712,000000,10.95,11.18,10.9,11.18,104198,0
+ZJYL.US,D,20230713,000000,10.93,11.15,10.85,10.93,80634,0
+ZJYL.US,D,20230714,000000,10.9,10.9,9.89,10.56,56217,0
+ZJYL.US,D,20230717,000000,10.7682,11.17,10.64,10.8079,89271,0
+ZJYL.US,D,20230718,000000,10.8,11.18,10.75,10.81,101468,0
+ZJYL.US,D,20230719,000000,10.89,11,10.65,10.8,77296,0
+ZJYL.US,D,20230720,000000,10.8,10.99,10.56,10.6,51331,0
+ZJYL.US,D,20230721,000000,10.8,11.12,10.6,10.75,137334,0
+ZJYL.US,D,20230724,000000,10.8556,11.19,10.7,10.77,102686,0
+ZJYL.US,D,20230725,000000,10.8,10.95,10.66,10.85,93358,0
+ZJYL.US,D,20230726,000000,10.93,10.943,10.7,10.7,93745,0
+ZJYL.US,D,20230727,000000,10.73,11.155,10,10.77,134091,0
+ZJYL.US,D,20230728,000000,10.8,10.85,10.56,10.56,90093,0
+ZJYL.US,D,20230731,000000,10.79,15.74,10.6719,14.23,186677,0
+ZJYL.US,D,20230801,000000,13.81,13.9929,12,13.01,105391,0
+ZJYL.US,D,20230802,000000,12.5201,13.24,12.51,13,93792,0
+ZJYL.US,D,20230803,000000,12.72,13.15,11.33,12.6,103138,0
+ZJYL.US,D,20230804,000000,12.37,13.15,11.05,12.51,368407,0
+ZJYL.US,D,20230807,000000,12.77,13.79,11.695,12.69,285448,0
+ZJYL.US,D,20230808,000000,12.48,12.9666,10.56,10.68,266524,0
+ZJYL.US,D,20230809,000000,11.5,11.8,9.81,10.15,295516,0
+ZJYL.US,D,20230810,000000,10.31,10.75,9.82,10.19,313145,0
+ZJYL.US,D,20230811,000000,10.1,11.53,10.0921,10.65,305923,0
+ZJYL.US,D,20230814,000000,11.15,11.19,10.65,10.65,277110,0
+ZJYL.US,D,20230815,000000,10.95,11.9,10.8,11.83,276205,0
+ZJYL.US,D,20230816,000000,11.6154,12.05,11.11,11.43,47374,0
+ZJYL.US,D,20230817,000000,11.8,13.11,11.22,12.5,274873,0
+ZJYL.US,D,20230818,000000,11.83,13.4999,11.83,12.87,177146,0
+ZJYL.US,D,20230821,000000,12.51,14.9799,12.24,14.2913,267832,0
+ZJYL.US,D,20230822,000000,14.29,15.39,13.51,13.6,247673,0
+ZJYL.US,D,20230823,000000,13.76,14.55,10.5,11.11,389603,0
+ZJYL.US,D,20230824,000000,11.11,12.09,10.5,10.89,300307,0
+ZJYL.US,D,20230825,000000,11.4,11.62,9.6101,10.79,309537,0
+ZJYL.US,D,20230828,000000,11.67,11.931,10.515,11.91,275965,0
+ZJYL.US,D,20230829,000000,11.76,13.32,11.3471,13.28,263001,0
+ZJYL.US,D,20230830,000000,12.77,14.2,12.77,13.99,243326,0
+ZJYL.US,D,20230831,000000,13.8,14.43,11.7,13.13,300411,0
+ZJYL.US,D,20230901,000000,12.375,14.1799,12.375,13.9925,238487,0
+ZJYL.US,D,20230905,000000,13.7,14.1,12.8613,12.93,280457,0
+ZJYL.US,D,20230906,000000,13.05,13.89,11.3,11.61,333230,0
+ZJYL.US,D,20230907,000000,11.89,12.16,9.84,10.6,311932,0
+ZJYL.US,D,20230908,000000,10.71,11.3,9.7,10.53,316457,0
+ZJYL.US,D,20230911,000000,10.67,11.2162,10.555,10.94,311457,0
+ZJYL.US,D,20230912,000000,10.73,11.28,10.42,10.97,331483,0
+ZJYL.US,D,20230913,000000,10.83,11.27,10.83,11.22,312192,0
+ZJYL.US,D,20230914,000000,11.1,16,11.08,13.25,385780,0
+ZJYL.US,D,20230915,000000,12.6,14.88,12.55,14.88,275005,0
+ZJYL.US,D,20230918,000000,14.6,15.39,13.75,15.1,270345,0
+ZJYL.US,D,20230919,000000,14.86,17.2937,14.3,16.86,182775,0
+ZJYL.US,D,20230920,000000,16.87,17.3,16.644,17.01,45714,0
+ZJYL.US,D,20230921,000000,17,17,15.96,16.05,49109,0
+ZJYL.US,D,20230922,000000,15.98,19,15.98,18.78,121821,0
+ZJYL.US,D,20230925,000000,17.95,18.6852,17.8001,18.28,40277,0
+ZJYL.US,D,20230926,000000,17.55,18.3099,16.18,16.87,75810,0
+ZJYL.US,D,20230927,000000,16.8616,19.3499,16.78,19.18,44624,0
+ZJYL.US,D,20230928,000000,18.8,23.97,18.8,22.45,49148,0
+ZJYL.US,D,20230929,000000,23,25.6299,22.65,23.4,106190,0
+ZJYL.US,D,20231002,000000,23.82,24.2967,21.63,23.36,93265,0
+ZJYL.US,D,20231003,000000,22.89,24.44,22.3,23.15,30826,0
+ZJYL.US,D,20231004,000000,23.73,28.39,23.1545,28.2,105768,0
+ZJYL.US,D,20231005,000000,27.64,29.82,22.61,23.37,224385,0
+ZJYL.US,D,20231006,000000,23.02,23.02,12.0001,13.77,207553,0
+ZJYL.US,D,20231009,000000,14.06,18.92,14.06,17.75,121818,0
+ZJYL.US,D,20231010,000000,16.43,18.7499,16.43,18.37,28040,0
+ZJYL.US,D,20231011,000000,18,20.5,18,19.1,227164,0
+ZJYL.US,D,20231012,000000,18.76,20.1999,16.9791,17.72,154821,0
+ZJYL.US,D,20231013,000000,18,20,17.6,18.96,121541,0
+ZJYL.US,D,20231016,000000,19.2,20,17.745,18.22,42158,0
+ZJYL.US,D,20231017,000000,18,19.29,17.95,18.13,38182,0
+ZJYL.US,D,20231018,000000,18.3,20.2,18.2492,18.99,63848,0
+ZJYL.US,D,20231019,000000,18.41,19.3911,16.75,17.61,143501,0
+ZJYL.US,D,20231020,000000,17.74,18.7,10.4,10.77,264653,0
+ZJYL.US,D,20231023,000000,11.5,12.74,10.29,10.39,62888,0
+ZJYL.US,D,20231024,000000,10.46,11.1,8.026,9.44,55514,0
+ZJYL.US,D,20231025,000000,9.2,11.07,9,9.37,26702,0
+ZJYL.US,D,20231026,000000,9.28,9.99,9.2,9.365,31549,0
+ZJYL.US,D,20231027,000000,9.3,9.97,9.3,9.41,7291,0
+ZJYL.US,D,20231030,000000,9.79,9.93,9.01,9.01,6786,0
+ZJYL.US,D,20231031,000000,9.57,9.57,8.54,8.84,23288,0
+ZJYL.US,D,20231101,000000,8.63,9.2,8.6,8.89,9188,0
+ZJYL.US,D,20231102,000000,9.01,9.05,8.58,8.85,11863,0
+ZJYL.US,D,20231103,000000,8.95,9.44,8.6,9.222,32802,0
+ZJYL.US,D,20231106,000000,9.025,9.86,9.025,9.1,12527,0
+ZJYL.US,D,20231107,000000,8.89,9.5,8.4,8.97,70797,0
+ZJYL.US,D,20231108,000000,8.7,9.77,8.51,9.5,75474,0
+ZJYL.US,D,20231109,000000,9.04,9.245,8.605,8.92,6653,0
+ZJYL.US,D,20231110,000000,8.89,9.295,8.7574,9.13,13381,0
+ZJYL.US,D,20231113,000000,9.1,9.6,8.99,9.01,7812,0
+ZJYL.US,D,20231114,000000,9.68,9.68,8.9425,9.27,2476,0
+ZJYL.US,D,20231115,000000,9.5,9.5,9.12,9.12,1248,0
+ZJYL.US,D,20231116,000000,9.405,12,9.21,10.8226,35780,0
+ZJYL.US,D,20231117,000000,11.01,13.35,11.01,12.62,36919,0
+ZJYL.US,D,20231120,000000,13,18.3,12.68,17,79808,0
+ZJYL.US,D,20231121,000000,16.86,24.35,16.86,22.69,154172,0
+ZJYL.US,D,20231122,000000,23.06,26.3,20.07,21.96,187160,0
+ZJYL.US,D,20231124,000000,21,25.6899,21,24.19,82353,0
+ZJYL.US,D,20231127,000000,23.56,25.48,22,23.75,51910,0
+ZJYL.US,D,20231128,000000,23.47,26.99,22.34,24.4,41267,0
+ZJYL.US,D,20231129,000000,23.95,24.9747,23.65,23.65,18663,0
+ZJYL.US,D,20231130,000000,23.75,24.97,23.58,24.06,68453,0
+ZJYL.US,D,20231201,000000,23.9,25,23.88,25,94500,0
+ZJYL.US,D,20231204,000000,25,25.8,24.01,25,75504,0
+ZJYL.US,D,20231205,000000,25,25,22.8401,24.6,19440,0
+ZJYL.US,D,20231206,000000,24.2419,24.93,24.04,24.9,21786,0
+ZJYL.US,D,20231207,000000,24.99,29.64,24.99,29.02,49442,0
+ZJYL.US,D,20231208,000000,28.51,30.45,27.46,27.5,36937,0
+ZJYL.US,D,20231211,000000,28.1,30.48,26.26,30.19,67625,0
+ZJYL.US,D,20231212,000000,28.8,31.58,27.26,31.19,103496,0
+ZJYL.US,D,20231213,000000,29.9,31.44,29.0993,30.38,142994,0
+ZJYL.US,D,20231214,000000,30.13,35.56,28.5,34,267754,0
+ZJYL.US,D,20231215,000000,34,34,25.31,28.01,76253,0
+ZJYL.US,D,20231218,000000,29,509.87,11.2,101.87,783865,0
+ZJYL.US,D,20231219,000000,175,190,103.7401,113.88,309833,0
+ZJYL.US,D,20231220,000000,69.26,97.87,46.71,84.005,171355,0
+ZJYL.US,D,20231221,000000,80,81.985,63.01,70.48,100808,0
+ZJYL.US,D,20231222,000000,69.44,150,69.44,137.03,124669,0
+ZJYL.US,D,20231226,000000,137.67,158.49,108,114.2,71705,0
+ZJYL.US,D,20231227,000000,110.01,135.39,110.01,123,43990,0
+ZJYL.US,D,20231228,000000,140,310.4,131.98,174,114372,0
+ZJYL.US,D,20231229,000000,215,275.55,204.02,248.05,72326,0
+ZJYL.US,D,20240102,000000,234.66,298.5,234.66,255.04,23453,0
+ZJYL.US,D,20240103,000000,248.72,280,196.91,201,43310,0
+ZJYL.US,D,20240104,000000,193.68,199.0001,121,126.89,61878,0
+ZJYL.US,D,20240105,000000,127.12,145,117.24,119.88,34192,0
+ZJYL.US,D,20240108,000000,124.03,125.79,90.91,90.91,40218,0
+ZJYL.US,D,20240109,000000,97.67,100,80.06,90.66,25224,0
+ZJYL.US,D,20240110,000000,111.01,111.01,82.52,89.7,48032,0
+ZJYL.US,D,20240111,000000,87.59,87.59,71.011,78,28610,0
+ZJYL.US,D,20240112,000000,74.51,82.7999,63.2519,81.02,27832,0
+ZJYL.US,D,20240116,000000,83.22,114.998,83.22,109.97,42817,0
+ZJYL.US,D,20240117,000000,112.3,133.7,90,97.74,44659,0
+ZJYL.US,D,20240118,000000,101.01,111,96.5,105.15,15413,0
+ZJYL.US,D,20240119,000000,100.25,108.98,100.15,105,8435,0
+ZJYL.US,D,20240122,000000,100.5,107,91.8,107,14981,0
+ZJYL.US,D,20240123,000000,110,240,110,166.9,60852,0
+ZJYL.US,D,20240124,000000,170,217,169.7,211.85,48216,0
+ZJYL.US,D,20240125,000000,213,276.11,213,276.11,17293,0
+ZJYL.US,D,20240126,000000,292.51,295.01,165,178,34959,0
+ZJYL.US,D,20240129,000000,205,206.02,170,182.99,16175,0
+ZJYL.US,D,20240130,000000,208,219.97,190.15,210.4,19407,0
+ZJYL.US,D,20240131,000000,198.184,305.01,198.184,264.25,40282,0
+ZJYL.US,D,20240201,000000,290.65,290.65,224.24,239.49,39723,0
+ZJYL.US,D,20240202,000000,239.38,276.9325,239.38,262.02,9738,0
+ZJYL.US,D,20240205,000000,261.8,307.98,245,245,21934,0
+ZJYL.US,D,20240206,000000,260,260,237.51,237.51,7119,0
+ZJYL.US,D,20240207,000000,235,235,216,217.01,10852,0
+ZJYL.US,D,20240208,000000,13.72,16.6,10.785,12.96,1488027,0
+ZJYL.US,D,20240209,000000,12.26,12.5,5.575,7.46,1942208,0
+ZJYL.US,D,20240212,000000,7.72,8.3784,6.44,8.31,847485,0
+ZJYL.US,D,20240213,000000,11,11.385,8.15,8.5,1235953,0
+ZJYL.US,D,20240214,000000,8.52,9.0174,8.15,8.21,385441,0
+ZJYL.US,D,20240215,000000,8.21,8.69,7.6801,8.11,307904,0
+ZJYL.US,D,20240216,000000,8,9.38,8,8.87,389214,0
+ZJYL.US,D,20240220,000000,8.89,9.79,8.32,8.73,309155,0
+ZJYL.US,D,20240221,000000,8.51,8.79,7.7,8.45,304503,0
+ZJYL.US,D,20240222,000000,8.34,8.4986,8,8.1,349261,0
+ZJYL.US,D,20240223,000000,8.01,8.16,7.011,7.09,323203,0
+ZJYL.US,D,20240226,000000,7,7.0987,5.69,6.44,578511,0
+ZJYL.US,D,20240227,000000,6.35,6.6592,6.16,6.57,218949,0
+ZJYL.US,D,20240228,000000,6.5,6.59,5.91,6.02,200900,0
+ZJYL.US,D,20240229,000000,6.01,6.69,6.01,6.28,120318,0
+ZJYL.US,D,20240301,000000,6.44,6.65,6.02,6.36,185914,0
+ZJYL.US,D,20240304,000000,6.63,8.5,6.6,8.48,831712,0
+ZJYL.US,D,20240305,000000,8.4,9.3124,8.3,8.9,430851,0
+ZJYL.US,D,20240306,000000,10.28,11.15,9.04,9.26,1214151,0
+ZJYL.US,D,20240307,000000,9.12,9.66,8.88,9.2,384465,0
+ZJYL.US,D,20240308,000000,9.07,9.12,6.8,7,826210,0
+ZJYL.US,D,20240311,000000,7.71,7.86,6.76,6.88,430835,0
+ZJYL.US,D,20240312,000000,6.82,6.965,6.13,6.44,547581,0
+ZJYL.US,D,20240313,000000,6.47,6.76,6.36,6.48,334478,0
+ZJYL.US,D,20240314,000000,6.37,6.758,5.01,5.32,612403,0
+ZJYL.US,D,20240315,000000,5.34,5.4,4.09,4.38,1444669,0
+ZJYL.US,D,20240318,000000,4.4,4.77,3.02,3.13,909239,0
+ZJYL.US,D,20240319,000000,3.2,3.8846,3.0511,3.37,763830,0
+ZJYL.US,D,20240320,000000,3.34,3.72,3.16,3.43,550716,0
+ZJYL.US,D,20240321,000000,3.51,4.4408,3.17,3.23,772252,0
+ZJYL.US,D,20240322,000000,3.18,3.43,2.8901,3.07,503925,0
+ZJYL.US,D,20240325,000000,3.09,3.2599,2.85,2.85,377902,0
+ZJYL.US,D,20240326,000000,2.71,3.49,2.56,3.4,530689,0
+ZJYL.US,D,20240327,000000,3.22,3.55,3.22,3.5,335876,0
+ZJYL.US,D,20240328,000000,3.58,4.28,3.445,3.84,582618,0
+ZJYL.US,D,20240401,000000,3.85,3.86,3.153,3.34,578306,0
+ZJYL.US,D,20240402,000000,3.18,3.4,3.11,3.27,289499,0
+ZJYL.US,D,20240403,000000,3.31,3.336,3.145,3.21,307423,0
+ZJYL.US,D,20240404,000000,3.24,3.25,3.01,3.02,254107,0
+ZJYL.US,D,20240405,000000,3.13,3.3,3.02,3.1,218910,0
+ZJYL.US,D,20240408,000000,3.03,3.16,3.01,3.04,196529,0
+ZJYL.US,D,20240409,000000,3.05,3.17,2.96,3.05,183528,0
+ZJYL.US,D,20240410,000000,3.02,3.18,3,3.12,162169,0
+ZJYL.US,D,20240411,000000,3.12,3.315,3.04,3.24,177200,0
+ZJYL.US,D,20240412,000000,3.23,3.24,3.04,3.1,384073,0
+ZJYL.US,D,20240415,000000,3.1,3.515,3.1,3.49,817659,0
+ZJYL.US,D,20240416,000000,3.42,4.65,3.4042,4.34,1339312,0
+ZJYL.US,D,20240417,000000,4.31,4.4,3.9,4.07,809001,0
+ZJYL.US,D,20240418,000000,4.05,4.24,3.73,3.98,484828,0
+ZJYL.US,D,20240419,000000,3.87,4.02,3.6501,3.89,183653,0
+ZJYL.US,D,20240422,000000,3.71,3.7999,3.06,3.43,517965,0
+ZJYL.US,D,20240423,000000,3.49,3.7,3.37,3.5,205410,0
+ZJYL.US,D,20240424,000000,3.4,3.59,3.3,3.53,254213,0
+ZJYL.US,D,20240425,000000,3.5,4.1799,3.4146,3.92,1223877,0
+ZJYL.US,D,20240426,000000,3.86,4.04,3.8,4.04,175705,0
+ZJYL.US,D,20240429,000000,4.01,4.235,3.68,3.77,699201,0
+ZJYL.US,D,20240430,000000,3.78,3.9823,3.705,3.81,109174,0
+ZJYL.US,D,20240501,000000,3.75,3.81,3.5782,3.63,125732,0
+ZJYL.US,D,20240502,000000,3.78,3.78,3.43,3.52,232184,0
+ZJYL.US,D,20240503,000000,3.52,3.65,3.4801,3.62,67252,0
+ZJYL.US,D,20240506,000000,3.64,3.7,3.51,3.61,68355,0
+ZJYL.US,D,20240507,000000,3.58,3.59,3,3.25,283566,0
+ZJYL.US,D,20240508,000000,3.27,3.27,3.05,3.19,191603,0
+ZJYL.US,D,20240509,000000,3.3,3.47,3.2239,3.25,111484,0
+ZJYL.US,D,20240510,000000,3.25,3.63,3.2,3.46,190674,0
+ZJYL.US,D,20240513,000000,3.5,3.61,3.27,3.32,248218,0
+ZJYL.US,D,20240514,000000,3.33,3.5,3.3,3.37,236367,0
+ZJYL.US,D,20240515,000000,3.35,3.56,3.3,3.4,151082,0
+ZJYL.US,D,20240516,000000,3.37,3.47,3.21,3.27,192546,0
+ZJYL.US,D,20240517,000000,3.31,3.34,3,3,282934,0
+ZJYL.US,D,20240520,000000,3,3.12,2.8401,3.06,372645,0
+ZJYL.US,D,20240521,000000,2.88,3.18,2.8202,2.87,276440,0
+ZJYL.US,D,20240522,000000,2.94,2.95,2.755,2.86,139609,0
+ZJYL.US,D,20240523,000000,2.88,3.06,2.76,2.81,185713,0
+ZJYL.US,D,20240524,000000,2.87,2.9,2.68,2.74,105404,0
+ZJYL.US,D,20240528,000000,2.69,2.92,2.48,2.49,354996,0
+ZJYL.US,D,20240529,000000,2.45,3.08,2.32,3.07,447216,0
+ZJYL.US,D,20240530,000000,2.92,3.13,2.7,2.74,225691,0
+ZJYL.US,D,20240531,000000,2.76,2.82,2.64,2.74,122069,0
+ZJYL.US,D,20240603,000000,2.71,2.76,2.65,2.66,121084,0
+ZJYL.US,D,20240604,000000,2.62,2.77,2.62,2.67,106151,0
+ZJYL.US,D,20240605,000000,2.68,2.82,2.6,2.79,177440,0
+ZJYL.US,D,20240606,000000,2.74,2.85,2.65,2.82,85094,0
+ZJYL.US,D,20240607,000000,2.74,2.82,2.55,2.55,232827,0
+ZJYL.US,D,20240610,000000,2.65,2.86,2.6,2.86,214438,0
+ZJYL.US,D,20240611,000000,2.81,2.8393,2.6,2.62,226736,0
+ZJYL.US,D,20240612,000000,2.64,2.725,2.57,2.64,222443,0
+ZJYL.US,D,20240613,000000,2.6,2.77,2.58,2.69,397128,0
+ZJYL.US,D,20240614,000000,2.69,2.69,2.57,2.65,656947,0
+ZJYL.US,D,20240617,000000,2.7,2.98,2.661,2.91,456775,0
+ZJYL.US,D,20240618,000000,2.85,3.11,2.755,3.11,340826,0
+ZJYL.US,D,20240620,000000,3.11,3.17,2.87,3.04,277972,0
+ZJYL.US,D,20240621,000000,3.06,3.2839,2.85,2.86,323135,0
+ZJYL.US,D,20240624,000000,2.83,2.95,2.75,2.95,274542,0
+ZJYL.US,D,20240625,000000,2.84,2.94,2.72,2.79,249208,0
+ZJYL.US,D,20240626,000000,2.78,2.94,2.7201,2.89,252233,0
+ZJYL.US,D,20240627,000000,2.87,2.945,2.53,2.57,361908,0
+ZJYL.US,D,20240628,000000,2.6,2.65,2.53,2.6,172401,0
+ZJYL.US,D,20240701,000000,2.68,2.68,2.57,2.6,83964,0
+ZJYL.US,D,20240702,000000,2.5502,2.64,2.325,2.5699,322200,0
+ZJYL.US,D,20240703,000000,2.63,2.94,2.5,2.825,144726,0
+ZJYL.US,D,20240705,000000,2.8,2.9499,2.72,2.79,44276,0
+ZJYL.US,D,20240708,000000,2.85,3.05,2.82,2.92,154049,0
+ZJYL.US,D,20240709,000000,2.95,2.95,2.71,2.75,44038,0
+ZJYL.US,D,20240710,000000,2.75,2.97,2.68,2.92,72435,0
+ZJYL.US,D,20240711,000000,2.89,2.92,2.75,2.81,286801,0
+ZJYL.US,D,20240712,000000,2.81,2.8899,2.7456,2.84,212706,0
+ZJYL.US,D,20240715,000000,2.77,3.1699,2.7501,3.1,345905,0
+ZJYL.US,D,20240716,000000,3.12,4.18,3.12,3.67,1102757,0
+ZJYL.US,D,20240717,000000,3.55,3.87,3.3,3.57,451171,0
+ZJYL.US,D,20240718,000000,3.64,3.9,3.541,3.57,246759,0
+ZJYL.US,D,20240719,000000,3.4,3.57,3.0275,3.135,447357,0
+ZJYL.US,D,20240722,000000,3.18,3.43,3.06,3.4,88042,0
+ZJYL.US,D,20240723,000000,3.62,3.76,3.4606,3.58,178647,0
+ZJYL.US,D,20240724,000000,3.5,3.55,3.25,3.34,110657,0
+ZJYL.US,D,20240725,000000,3.34,3.34,3.06,3.15,101586,0
+ZJYL.US,D,20240726,000000,3.07,3.22,2.9417,3.18,122145,0
+ZJYL.US,D,20240729,000000,3.1491,3.18,2.87,2.92,140348,0
+ZJYL.US,D,20240730,000000,2.89,3,2.79,2.84,82898,0
+ZJYL.US,D,20240731,000000,2.84,3.01,2.795,2.8,100365,0
+ZJYL.US,D,20240801,000000,2.86,2.92,2.595,2.7,87170,0
+ZJYL.US,D,20240802,000000,2.64,2.848,2.6,2.63,88152,0
+ZJYL.US,D,20240805,000000,2.54,2.9386,2.5,2.8,130318,0
+ZJYL.US,D,20240806,000000,2.74,3.4,2.74,3.29,422492,0
+ZJYL.US,D,20240807,000000,3.32,3.32,2.95,3,54342,0
+ZJYL.US,D,20240808,000000,3.09,4.38,3.09,3.93,571549,0
+ZJYL.US,D,20240809,000000,3.8,3.8272,3.15,3.16,210066,0
+ZJYL.US,D,20240812,000000,3.17,3.35,3.1501,3.165,82336,0
+ZJYL.US,D,20240813,000000,3.19,3.25,3.09,3.25,49088,0
+ZJYL.US,D,20240814,000000,3.27,3.72,3.27,3.46,100132,0
+ZJYL.US,D,20240815,000000,3.48,3.67,3.41,3.63,111196,0
+ZJYL.US,D,20240816,000000,3.64,3.8,3.43,3.55,110803,0
+ZJYL.US,D,20240819,000000,3.5,3.7,3.25,3.44,145211,0
+ZJYL.US,D,20240820,000000,3.4,3.54,3.29,3.42,82061,0
+ZJYL.US,D,20240821,000000,3.4124,3.58,3.31,3.43,113560,0
+ZJYL.US,D,20240822,000000,3.42,3.7,3.38,3.51,115014,0
+ZJYL.US,D,20240823,000000,3.52,4.0194,2.8,3.07,739716,0
+ZJYL.US,D,20240826,000000,3.2,3.23,2.98,3.08,102139,0
+ZJYL.US,D,20240827,000000,3.08,3.21,2.81,2.87,119154,0
+ZJYL.US,D,20240828,000000,2.9,2.965,2.65,2.82,188046,0
+ZJYL.US,D,20240829,000000,2.93,2.93,2.73,2.73,72631,0
+ZJYL.US,D,20240830,000000,2.81,3.15,2.7732,3.01,173385,0
+ZJYL.US,D,20240903,000000,3.01,3.0877,2.65,2.72,216046,0
+ZJYL.US,D,20240904,000000,2.84,3,2.75,2.81,100313,0
+ZJYL.US,D,20240905,000000,2.77,2.8349,2.62,2.67,81219,0
+ZJYL.US,D,20240906,000000,2.68,2.74,2.63,2.7,32091,0
+ZJYL.US,D,20240909,000000,2.7001,3,2.7001,2.78,89571,0
+ZJYL.US,D,20240910,000000,2.76,2.83,2.52,2.54,147754,0
+ZJYL.US,D,20240911,000000,2.65,2.67,2.335,2.57,142285,0
+ZJYL.US,D,20240912,000000,2.5401,2.59,2.4,2.54,75325,0
+ZJYL.US,D,20240913,000000,2.55,2.7499,2.51,2.63,105712,0
+ZJYL.US,D,20240916,000000,2.56,2.735,2.53,2.54,67109,0
+ZJYL.US,D,20240917,000000,2.54,2.73,2.54,2.6,129308,0
+ZJYL.US,D,20240918,000000,2.62,2.6605,2.37,2.56,208364,0
+ZJYL.US,D,20240919,000000,2.53,2.68,2.5,2.65,97079,0
+ZJYL.US,D,20240920,000000,2.62,4.08,2.57,4.08,1240011,0
+ZJYL.US,D,20240923,000000,3.29,3.4635,2.81,3.08,1056592,0
+ZJYL.US,D,20240924,000000,3.04,3.04,2.7001,2.77,222999,0
+ZJYL.US,D,20240925,000000,2.85,2.88,2.66,2.72,290710,0
+ZJYL.US,D,20240926,000000,2.79,2.79,2.56,2.72,143806,0
+ZJYL.US,D,20240927,000000,2.79,2.88,2.67,2.83,151910,0
+ZJYL.US,D,20240930,000000,2.87,2.8998,2.65,2.69,198843,0
+ZJYL.US,D,20241001,000000,2.72,2.7435,2.53,2.58,379839,0
+ZJYL.US,D,20241002,000000,2.59,2.71,2.53,2.61,138205,0
+ZJYL.US,D,20241003,000000,2.6,2.64,2.46,2.51,197392,0
+ZJYL.US,D,20241004,000000,2.59,2.59,2.45,2.51,168931,0
+ZJYL.US,D,20241007,000000,2.53,2.66,2.42,2.54,229538,0
+ZJYL.US,D,20241008,000000,2.58,2.71,2.43,2.5,254206,0
+ZJYL.US,D,20241009,000000,2.46,2.6,2.32,2.555,650835,0
+ZJYL.US,D,20241010,000000,2.47,2.56,2.4,2.52,93955,0
+ZJYL.US,D,20241011,000000,2.54,2.7,2.44,2.62,312741,0
+ZJYL.US,D,20241014,000000,2.6,2.66,2.5,2.54,148958,0
+ZJYL.US,D,20241015,000000,2.54,2.905,2.42,2.5,2033629,0
+ZJYL.US,D,20241016,000000,2.47,2.56,2.15,2.22,519827,0
+ZJYL.US,D,20241017,000000,2.22,2.274,1.85,2.12,1090073,0
+ZJYL.US,D,20241018,000000,2.11,2.31,2.11,2.3,193986,0
+ZJYL.US,D,20241021,000000,2.39,2.44,2.21,2.35,385476,0
+ZJYL.US,D,20241022,000000,2.28,2.33,2.12,2.22,167280,0
+ZJYL.US,D,20241023,000000,2.16,2.23,2.01,2.08,167745,0
+ZJYL.US,D,20241024,000000,2.08,2.3,2.06,2.25,259546,0
+ZJYL.US,D,20241025,000000,2.22,2.36,2,2.18,447076,0
+ZJYL.US,D,20241028,000000,2.29,2.29,2.05,2.14,347693,0
+ZJYL.US,D,20241029,000000,2.15,2.19,2.01,2.06,258870,0
+ZJYL.US,D,20241030,000000,2.02,2.13,1.995,2.04,444647,0
+ZJYL.US,D,20241031,000000,1.98,2.045,1.91,2,340410,0
+ZJYL.US,D,20241101,000000,1.97,2.05,1.92,2.05,153913,0
+ZJYL.US,D,20241104,000000,2.08,2.09,1.94,1.99,139481,0
+ZJYL.US,D,20241105,000000,2,2.05,1.99,2.05,48956,0
+ZJYL.US,D,20241106,000000,2.08,2.2,1.994,2.18,386422,0
+ZJYL.US,D,20241107,000000,2.16,2.17,1.93,1.955,337067,0
+ZJYL.US,D,20241108,000000,1.96,2.0057,1.79,1.83,290457,0
+ZJYL.US,D,20241111,000000,1.82,1.84,1.52,1.61,465106,0
+ZJYL.US,D,20241112,000000,1.75,1.7899,1.4,1.44,529914,0
+ZJYL.US,D,20241113,000000,1.45,1.68,1.39,1.47,392624,0
+ZJYL.US,D,20241114,000000,1.46,1.46,1.34,1.37,157765,0
+ZJYL.US,D,20241115,000000,1.46,1.46,1.24,1.33,236789,0
+ZJYL.US,D,20241118,000000,1.33,1.3899,1.24,1.29,221843,0
+ZJYL.US,D,20241119,000000,1.27,1.3243,1.13,1.21,488565,0
+ZJYL.US,D,20241120,000000,1.15,1.19,0.96,1.01,613564,0
+ZJYL.US,D,20241121,000000,1,1.09,0.99,1.07,348013,0
+ZJYL.US,D,20241122,000000,1.0469,1.15,0.99,1.06,274040,0
+ZJYL.US,D,20241125,000000,1.08,1.085,0.9303,0.9474,279940,0
+ZJYL.US,D,20241126,000000,0.9598,0.99,0.75,0.879,651647,0
+ZJYL.US,D,20241127,000000,0.878,0.9998,0.8,0.9766,312468,0
+ZJYL.US,D,20241129,000000,0.99,1.03,0.81,0.9104,587127,0
+ZJYL.US,D,20241202,000000,0.93,0.9312,0.8159,0.919,280449,0
+ZJYL.US,D,20241203,000000,0.91,0.9101,0.8,0.8688,399959,0
+ZJYL.US,D,20241204,000000,0.899,0.899,0.7923,0.85,210198,0
+ZJYL.US,D,20241205,000000,0.849,0.849,0.701,0.732,383988,0
+ZJYL.US,D,20241206,000000,0.72,0.7729,0.7085,0.7219,114238,0
+ZJYL.US,D,20241209,000000,0.74,0.859,0.74,0.798,404398,0
+ZJYL.US,D,20241210,000000,0.81,0.85,0.7301,0.748,379616,0
+ZJYL.US,D,20241211,000000,0.758,0.8,0.758,0.7868,159235,0
+ZJYL.US,D,20241212,000000,0.7626,0.8,0.72,0.7599,157740,0
+ZJYL.US,D,20241213,000000,0.77,0.8,0.7402,0.778,113515,0
+ZJYL.US,D,20241216,000000,0.81,0.81,0.739,0.7961,160550,0
+ZJYL.US,D,20241217,000000,0.7849,0.79,0.73,0.73,109910,0
+ZJYL.US,D,20241218,000000,0.7311,0.8199,0.7023,0.8,411554,0
+ZJYL.US,D,20241219,000000,0.7644,0.8923,0.7601,0.8499,316151,0
+ZJYL.US,D,20241220,000000,0.8009,0.89,0.8009,0.86,340840,0
+ZJYL.US,D,20241223,000000,0.8342,0.91,0.8,0.9,212111,0
+ZJYL.US,D,20241224,000000,0.91,1,0.8625,0.98,356332,0
+ZJYL.US,D,20241226,000000,1,1.42,0.99,1.2,1228121,0
+ZJYL.US,D,20241227,000000,1.21,1.28,1.05,1.05,3087080,0
+ZJYL.US,D,20241230,000000,1.02,1.02,0.84,0.8801,682597,0
+ZJYL.US,D,20241231,000000,0.88,0.945,0.761,0.7782,707565,0
+ZJYL.US,D,20250102,000000,0.7934,1.19,0.7781,0.9634,1707719,0
+ZJYL.US,D,20250103,000000,0.963,1.06,0.9601,1.01,395223,0
+ZJYL.US,D,20250106,000000,1.01,1.08,0.9012,0.9195,301128,0
+ZJYL.US,D,20250107,000000,0.91,1.06,0.8601,0.8901,250174,0
+ZJYL.US,D,20250108,000000,0.8511,0.9471,0.8327,0.85,138770,0
+ZJYL.US,D,20250110,000000,0.84,0.85,0.7622,0.8101,160507,0
+ZJYL.US,D,20250113,000000,0.81,0.9492,0.81,0.91,269349,0
+ZJYL.US,D,20250114,000000,0.95,1.12,0.9012,1.04,754617,0
+ZJYL.US,D,20250115,000000,1.01,1.01,0.9,0.9265,271622,0
+ZJYL.US,D,20250116,000000,0.8975,0.998,0.8845,0.9602,289363,0
+ZJYL.US,D,20250117,000000,0.94,0.9888,0.9,0.92,154073,0
+ZJYL.US,D,20250121,000000,0.91,0.9893,0.82,0.8797,166018,0
+ZJYL.US,D,20250122,000000,0.88,0.912699,0.8581,0.8758,73999,0
+ZJYL.US,D,20250123,000000,0.89,0.949899,0.8111,0.879,94563,0
+ZJYL.US,D,20250124,000000,0.845,0.91,0.845,0.89,37490,0
+ZJYL.US,D,20250127,000000,0.87,0.8887,0.7499,0.7901,314567,0
+ZJYL.US,D,20250128,000000,0.8,0.839,0.7707,0.8002,164348,0
+ZJYL.US,D,20250129,000000,0.8134,0.8299,0.76,0.7997,90025,0
+ZJYL.US,D,20250130,000000,0.818749,0.89,0.7715,0.89,124351,0
+ZJYL.US,D,20250131,000000,0.89,0.8992,0.84,0.8799,39272,0
+ZJYL.US,D,20250203,000000,0.8222,0.87,0.801,0.832,53637,0
+ZJYL.US,D,20250204,000000,0.8301,0.8706,0.8101,0.8277,79681,0
+ZJYL.US,D,20250205,000000,0.846,0.9,0.8098,0.9,178134,0
+ZJYL.US,D,20250206,000000,0.873,0.88,0.82,0.83,90109,0
+ZJYL.US,D,20250207,000000,0.8204,0.852,0.77,0.8221,122124,0
+ZJYL.US,D,20250210,000000,0.822,1.02,0.785,1.01,801622,0
+ZJYL.US,D,20250211,000000,1,1,0.8302,0.8693,564811,0
+ZJYL.US,D,20250212,000000,0.84,0.9,0.8,0.8075,249745,0
+ZJYL.US,D,20250213,000000,0.805,0.8677,0.8,0.8554,862609,0
+ZJYL.US,D,20250214,000000,0.83,0.9,0.788499,0.8601,472047,0
+ZJYL.US,D,20250218,000000,0.849,0.85,0.77,0.814,571552,0
+ZJYL.US,D,20250219,000000,0.82,0.82,0.7731,0.7804,75908,0
+ZJYL.US,D,20250220,000000,0.8,0.8,0.7616,0.794,97779,0
+ZJYL.US,D,20250221,000000,0.783,0.800215,0.76,0.7639,147532,0
+ZJYL.US,D,20250224,000000,0.78,0.78,0.71,0.73,262161,0
+ZJYL.US,D,20250225,000000,0.72,0.7499,0.69,0.7261,142069,0
+ZJYL.US,D,20250226,000000,0.72,0.799699,0.7001,0.774,117625,0
+ZJYL.US,D,20250227,000000,0.74,0.745,0.7036,0.738,149977,0
+ZJYL.US,D,20250228,000000,0.7011,0.7232,0.6385,0.6876,538605,0
+ZJYL.US,D,20250303,000000,0.6881,0.699,0.66,0.6611,81560,0
+ZJYL.US,D,20250304,000000,0.66,0.73,0.5903,0.7299,165235,0
+ZJYL.US,D,20250305,000000,0.73,0.7835,0.7004,0.7825,69663,0
+ZJYL.US,D,20250306,000000,0.78,0.798,0.71,0.798,106201,0
+ZJYL.US,D,20250307,000000,0.75,0.85,0.7305,0.804,386381,0
+ZJYL.US,D,20250310,000000,0.7804,0.838299,0.66,0.8208,453653,0
+ZJYL.US,D,20250311,000000,0.8187,0.8339,0.7377,0.8299,306281,0
+ZJYL.US,D,20250312,000000,0.8179,0.8446,0.7504,0.84,158055,0
+ZJYL.US,D,20250313,000000,0.7996,0.83,0.77,0.8299,141365,0
+ZJYL.US,D,20250314,000000,0.778,0.8517,0.7714,0.8517,254808,0
+ZJYL.US,D,20250317,000000,0.8289,0.8888,0.7979,0.8888,171753,0
+ZJYL.US,D,20250318,000000,0.8464,0.9,0.8,0.89,688878,0
+ZJYL.US,D,20250319,000000,0.8439,1.025,0.8303,1.02,847052,0
+ZJYL.US,D,20250320,000000,0.97,0.989592,0.9008,0.9271,207367,0
+ZJYL.US,D,20250321,000000,0.93,0.938,0.658,0.658,1886070,0
+ZJYL.US,D,20250324,000000,0.694,0.75,0.694,0.7244,159554,0
+ZJYL.US,D,20250325,000000,0.72,0.7323,0.6621,0.7,213166,0
+ZJYL.US,D,20250326,000000,0.72,0.7391,0.67,0.69,153219,0
+ZJYL.US,D,20250327,000000,0.7239,0.7239,0.7,0.7116,18798,0
+ZJYL.US,D,20250328,000000,0.6998,0.7199,0.6998,0.7025,60417,0
+ZJYL.US,D,20250331,000000,0.71,0.7703,0.68,0.7434,158372,0
+ZJYL.US,D,20250401,000000,0.7119,0.7428,0.7119,0.7428,35307,0
+ZJYL.US,D,20250402,000000,0.7462,0.76,0.6,0.6503,545343,0
+ZJYL.US,D,20250403,000000,0.643,0.6921,0.633,0.668,64521,0
+ZJYL.US,D,20250404,000000,0.668,0.68,0.6107,0.6166,131064,0
+ZJYL.US,D,20250407,000000,0.6,0.644,0.6,0.6419,49163,0
+ZJYL.US,D,20250408,000000,0.6419,0.654,0.601,0.6149,69016,0
+ZJYL.US,D,20250409,000000,0.6053,0.6148,0.555,0.5813,326227,0
+ZJYL.US,D,20250410,000000,0.59,0.6318,0.59,0.62,118071,0
+ZJYL.US,D,20250411,000000,0.666,0.7885,0.64,0.731,362698,0
+ZJYL.US,D,20250414,000000,0.769,0.9,0.768,0.8679,477868,0
+ZJYL.US,D,20250415,000000,0.87,0.8866,0.8,0.85,113579,0
+ZJYL.US,D,20250416,000000,0.8221,0.9688,0.8218,0.93,325208,0
+ZJYL.US,D,20250417,000000,0.93,0.985,0.9,0.94,180908,0
+ZJYL.US,D,20250421,000000,0.9573,0.9573,0.8841,0.89,114922,0
+ZJYL.US,D,20250422,000000,0.9189,0.9448,0.885,0.92,64116,0
+ZJYL.US,D,20250423,000000,0.92,0.9398,0.8501,0.875,80265,0
+ZJYL.US,D,20250424,000000,0.85558,0.8809,0.8402,0.86,61175,0
+ZJYL.US,D,20250425,000000,0.876,0.92,0.860601,0.8957,67155,0
+ZJYL.US,D,20250428,000000,0.9,0.914999,0.8413,0.867,67517,0
+ZJYL.US,D,20250429,000000,0.857,0.965,0.8488,0.8948,515557,0
+ZJYL.US,D,20250430,000000,0.9,0.9265,0.866486,0.91,73702,0
+ZJYL.US,D,20250501,000000,0.9199,0.92,0.8,0.8014,1059262,0
+ZJYL.US,D,20250502,000000,0.8,0.8349,0.75,0.762,615643,0
+ZJYL.US,D,20250505,000000,0.7321,0.8168,0.7321,0.8,194966,0
+ZJYL.US,D,20250506,000000,0.78,0.8431,0.76,0.83,84051,0
+ZJYL.US,D,20250507,000000,0.8041,0.8346,0.795,0.806,167846,0
+ZJYL.US,D,20250508,000000,0.79,0.8481,0.7803,0.829,267853,0
+ZJYL.US,D,20250509,000000,0.8175,0.83,0.805,0.83,42206,0
+ZJYL.US,D,20250512,000000,0.8288,0.9,0.8,0.8983,205855,0
+ZJYL.US,D,20250513,000000,0.8759,0.89,0.801,0.847,205066,0
+ZJYL.US,D,20250514,000000,0.82,0.8469,0.6,0.6358,961252,0
+ZJYL.US,D,20250515,000000,0.7,0.84,0.69,0.825,537608,0
+ZJYL.US,D,20250516,000000,0.7672,0.82,0.7601,0.7971,168380,0
+ZJYL.US,D,20250519,000000,0.8,0.8199,0.7702,0.8064,45825,0
+ZJYL.US,D,20250520,000000,0.8,0.8167,0.77,0.79,39898,0
+ZJYL.US,D,20250521,000000,0.7998,0.81,0.77001,0.7992,62250,0
+ZJYL.US,D,20250522,000000,0.7704,0.8,0.7703,0.794,37180,0
+ZJYL.US,D,20250523,000000,0.8,0.8,0.7704,0.7845,61724,0
+ZJYL.US,D,20250527,000000,0.7843,0.81,0.7843,0.7911,186099,0
+ZJYL.US,D,20250528,000000,0.8,0.8,0.7507,0.7605,110827,0
+ZJYL.US,D,20250529,000000,0.75,0.78,0.75,0.76,87397,0
+ZJYL.US,D,20250530,000000,0.758,0.78,0.75,0.751,57442,0
+ZJYL.US,D,20250602,000000,0.768,0.8099,0.75,0.8,296957,0
+ZJYL.US,D,20250603,000000,0.7972,0.8,0.765,0.7804,94023,0
+ZJYL.US,D,20250604,000000,0.8159,0.8159,0.77,0.7705,52121,0
+ZJYL.US,D,20250605,000000,0.778,0.8,0.77,0.7933,64958,0
+ZJYL.US,D,20250606,000000,0.79,0.79,0.712,0.7697,333496,0
+ZJYL.US,D,20250609,000000,0.74,0.7696,0.68,0.681,1166586,0
+ZJYL.US,D,20250610,000000,0.7,0.7125,0.6501,0.6702,162475,0
+ZJYL.US,D,20250611,000000,0.7,0.7,0.68,0.69,68525,0
+ZJYL.US,D,20250612,000000,0.7,0.721,0.693645,0.6951,27456,0
+ZJYL.US,D,20250613,000000,0.6979,0.7207,0.68,0.6826,40450,0
+ZJYL.US,D,20250616,000000,0.72,0.720999,0.67,0.6798,134946,0
+ZJYL.US,D,20250617,000000,0.6889,0.6997,0.6751,0.69,23898,0
+ZJYL.US,D,20250618,000000,0.6801,0.712,0.65,0.704,411112,0
+ZJYL.US,D,20250620,000000,0.6871,0.6928,0.6069,0.6069,273667,0
+ZJYL.US,D,20250623,000000,0.62,0.681,0.6177,0.6454,168581,0
+ZJYL.US,D,20250624,000000,0.6477,0.6599,0.61,0.6594,55685,0
+ZJYL.US,D,20250625,000000,0.6405,0.69,0.6405,0.6897,72107,0
+ZJYL.US,D,20250626,000000,0.669,0.6897,0.6413,0.65355,221694,0
+ZJYL.US,D,20250627,000000,0.65,0.68,0.6132,0.6499,138226,0
+ZJYL.US,D,20250630,000000,0.6316,0.6699,0.615,0.65,81833,0
+ZJYL.US,D,20250701,000000,0.6489,0.65,0.62,0.6342,167629,0
+ZJYL.US,D,20250702,000000,0.6203,0.6722,0.618,0.6405,276626,0
+ZJYL.US,D,20250703,000000,0.6339,0.6679,0.63,0.6401,131246,0
+ZJYL.US,D,20250707,000000,0.6376,0.639001,0.5507,0.5753,264892,0
+ZJYL.US,D,20250708,000000,0.6,0.6141,0.5407,0.581,223630,0
+ZJYL.US,D,20250709,000000,0.5613,0.5967,0.5045,0.5967,400659,0
+ZJYL.US,D,20250710,000000,0.5616,0.6074,0.56,0.6074,186146,0
+ZJYL.US,D,20250711,000000,0.5989,0.6499,0.5877,0.64,276188,0
+ZJYL.US,D,20250714,000000,0.66,0.66,0.597551,0.6018,225437,0
+ZJYL.US,D,20250715,000000,0.6094,0.641,0.5824,0.64065,141180,0
+ZJYL.US,D,20250716,000000,0.6536,0.6635,0.5973,0.6388,457152,0
+ZJYL.US,D,20250717,000000,0.615,0.645,0.6104,0.645,351452,0
+ZJYL.US,D,20250718,000000,0.6505,0.6693,0.640101,0.659899,239420,0
+ZJYL.US,D,20250721,000000,0.6689,0.6746,0.6405,0.6426,257693,0
+ZJYL.US,D,20250722,000000,0.65,0.6699,0.6213,0.6409,230429,0
+ZJYL.US,D,20250723,000000,0.66,0.7,0.6395,0.6996,386600,0
+ZJYL.US,D,20250724,000000,0.6811,0.709,0.66,0.6622,232837,0
+ZJYL.US,D,20250725,000000,0.68525,0.68525,0.6413,0.6486,186609,0
+ZJYL.US,D,20250728,000000,0.6352,0.68,0.6352,0.6615,273665,0
+ZJYL.US,D,20250729,000000,0.65,0.6613,0.63,0.6401,253350,0
+ZJYL.US,D,20250730,000000,0.6401,0.65855,0.6292,0.64,272915,0
+ZJYL.US,D,20250731,000000,0.6176,0.6534,0.6176,0.6426,226059,0
+ZJYL.US,D,20250801,000000,0.6176,0.65,0.61201,0.6407,262548,0
+ZJYL.US,D,20250804,000000,0.635,0.6683,0.625,0.6405,256546,0
+ZJYL.US,D,20250805,000000,0.64051,0.6484,0.6152,0.64,388131,0
+ZJYL.US,D,20250806,000000,0.6301,0.6468,0.6052,0.639,204996,0
+ZJYL.US,D,20250807,000000,0.650001,0.6501,0.62,0.6399,225756,0
+ZJYL.US,D,20250808,000000,0.6208,0.658,0.6208,0.658,210172,0
+ZJYL.US,D,20250811,000000,0.65,0.66,0.64515,0.6498,241522,0
+ZJYL.US,D,20250812,000000,0.630101,0.6573,0.6301,0.6365,230534,0
+ZJYL.US,D,20250813,000000,0.6491,0.681,0.6491,0.6499,290167,0
+ZJYL.US,D,20250814,000000,0.6613,0.6659,0.63,0.63239,281479,0
+ZJYL.US,D,20250815,000000,0.6356,0.65,0.6,0.6134,256446,0
+ZJYL.US,D,20250818,000000,0.608,0.626551,0.591401,0.60975,174078,0
+ZJYL.US,D,20250819,000000,0.6,0.6263,0.575,0.6042,231338,0
+ZJYL.US,D,20250820,000000,0.6,0.605,0.5437,0.5701,224783,0
+ZJYL.US,D,20250821,000000,0.553,0.58,0.5403,0.5711,130377,0
+ZJYL.US,D,20250822,000000,0.6,0.74,0.5798,0.7239,945242,0
+ZJYL.US,D,20250825,000000,0.773,0.8592,0.76,0.85,1194523,0
+ZJYL.US,D,20250826,000000,0.8419,0.85,0.7402,0.8299,449729,0
+ZJYL.US,D,20250827,000000,0.85,0.85,0.8,0.8189,153409,0
+ZJYL.US,D,20250828,000000,0.83,0.83,0.7755,0.795,285612,0
+ZJYL.US,D,20250829,000000,0.8293,0.8293,0.7041,0.7108,170244,0
+ZJYL.US,D,20250902,000000,0.7264,0.7264,0.65,0.6554,217351,0
+ZJYL.US,D,20250903,000000,0.6662,0.68,0.6124,0.66,248819,0
+ZJYL.US,D,20250904,000000,0.6233,0.668,0.5901,0.6,451622,0
+ZJYL.US,D,20250905,000000,0.61,0.625,0.5725,0.619899,291296,0
+ZJYL.US,D,20250908,000000,0.601,0.68,0.577334,0.63015,316146,0
+ZJYL.US,D,20250909,000000,0.6301,0.674,0.62,0.6532,484840,0
+ZJYL.US,D,20250910,000000,0.66,0.72,0.64,0.6674,242078,0
+ZJYL.US,D,20250911,000000,0.7057,0.7057,0.6515,0.67,145165,0
+ZJYL.US,D,20250912,000000,0.67,0.67,0.6241,0.6327,151873,0
+ZJYL.US,D,20250915,000000,0.6523,0.6742,0.55,0.6265,316447,0
+ZJYL.US,D,20250916,000000,0.64,0.659,0.6024,0.6211,315903,0
+ZJYL.US,D,20250917,000000,0.607,0.6408,0.5751,0.586,244786,0
+ZJYL.US,D,20250918,000000,0.591,0.5977,0.5555,0.57,236516,0
+ZJYL.US,D,20250919,000000,0.5995,0.5995,0.5612,0.5693,150556,0
+ZJYL.US,D,20250922,000000,0.59,0.5901,0.56,0.5705,211256,0
+ZJYL.US,D,20250923,000000,0.58,0.58,0.545,0.5603,257055,0
+ZJYL.US,D,20250924,000000,0.57,0.5787,0.54,0.5502,177221,0
+ZJYL.US,D,20250925,000000,0.567,0.5838,0.55,0.5562,212054,0
+ZJYL.US,D,20250926,000000,0.5602,0.582999,0.55,0.5693,225739,0
+ZJYL.US,D,20250929,000000,0.595,0.6,0.562034,0.5882,253939,0
+ZJYL.US,D,20250930,000000,0.5819,0.5879,0.555201,0.565,62216,0
+ZJYL.US,D,20251001,000000,0.58,0.59,0.565,0.56811,54307,0
+ZJYL.US,D,20251002,000000,0.577749,0.5939,0.565,0.5794,45018,0
+ZJYL.US,D,20251003,000000,0.59,0.6,0.570001,0.5852,126535,0
+ZJYL.US,D,20251006,000000,0.595,0.6,0.56,0.5677,111998,0
+ZJYL.US,D,20251007,000000,0.5746,0.579999,0.4801,0.5,802013,0
+ZJYL.US,D,20251008,000000,0.5096,0.5492,0.4125,0.45,920619,0
+ZJYL.US,D,20251009,000000,0.4655,0.49,0.408,0.4349,404161,0
+ZJYL.US,D,20251010,000000,0.468,0.4801,0.42,0.4221,190208,0
+ZJYL.US,D,20251013,000000,0.4397,0.447999,0.4015,0.4092,253744,0
+ZJYL.US,D,20251014,000000,0.4101,0.4119,0.3354,0.3801,490972,0
+ZJYL.US,D,20251015,000000,0.39,0.4097,0.3601,0.3683,290147,0
+ZJYL.US,D,20251016,000000,0.3905,0.396,0.316,0.3231,262096,0
+ZJYL.US,D,20251017,000000,0.3164,0.3705,0.3164,0.3292,251086,0
+ZJYL.US,D,20251020,000000,0.349,0.369,0.3301,0.3375,144954,0
+ZJYL.US,D,20251021,000000,0.3559,0.3699,0.33,0.3465,100205,0
+ZJYL.US,D,20251022,000000,0.3534,0.3625,0.327,0.3414,93350,0
+ZJYL.US,D,20251023,000000,0.355,0.3585,0.32925,0.3448,124844,0
+ZJYL.US,D,20251024,000000,0.3447,0.355,0.3,0.3424,155359,0
+ZJYL.US,D,20251027,000000,0.3433,0.3433,0.3101,0.3122,223105,0
+ZJYL.US,D,20251028,000000,0.343,0.343,0.31,0.3111,180461,0
+ZJYL.US,D,20251029,000000,0.3387,0.3387,0.28751,0.3015,211639,0
+ZJYL.US,D,20251030,000000,0.3269,0.33,0.294,0.29765,20289909,0
+ZJYL.US,D,20251031,000000,0.243,0.2579,0.215,0.228,2342211,0
+ZJYL.US,D,20251103,000000,0.23,0.28,0.23,0.266,1941441,0
+ZJYL.US,D,20251104,000000,0.2595,0.26,0.2301,0.2345,486500,0
+ZJYL.US,D,20251105,000000,0.245,0.2585,0.24,0.25,318813,0
+ZJYL.US,D,20251106,000000,0.257999,0.4239,0.2316,0.2588,27910595,0
+ZJYL.US,D,20251107,000000,0.2597,0.2752,0.245,0.2692,1922096,0
+ZJYL.US,D,20251110,000000,0.2644,0.2888,0.260001,0.2618,1162718,0
+ZJYL.US,D,20251111,000000,0.2696,0.2696,0.25,0.2502,498908,0
+ZJYL.US,D,20251112,000000,0.2505,0.2664,0.2503,0.2658,226886,0
+ZJYL.US,D,20251113,000000,0.2623,0.277,0.2506,0.2603,274155,0
+ZJYL.US,D,20251114,000000,0.251,0.2607,0.25,0.2556,207789,0
+ZJYL.US,D,20251117,000000,0.251,0.2839,0.251,0.2792,465689,0
+ZJYL.US,D,20251118,000000,0.2616,0.2771,0.2601,0.27,214024,0
+ZJYL.US,D,20251119,000000,0.27,0.27,0.2574,0.2624,131295,0
+ZJYL.US,D,20251120,000000,0.2603,0.28,0.2531,0.2614,146337,0
+ZJYL.US,D,20251121,000000,0.2539,0.259,0.2412,0.2495,204318,0
+ZJYL.US,D,20251124,000000,0.259,0.2701,0.25,0.2562,125488,0
+ZJYL.US,D,20251125,000000,0.26,0.2649,0.2522,0.2584,111258,0
+ZJYL.US,D,20251126,000000,0.25,0.2607,0.25,0.2557,93506,0
+ZJYL.US,D,20251128,000000,0.25,0.2594,0.25,0.252,83381,0
+ZJYL.US,D,20251201,000000,0.28,0.28,0.2499,0.2513,218910,0
+ZJYL.US,D,20251202,000000,0.2511,0.256,0.241,0.2458,189988,0
+ZJYL.US,D,20251203,000000,0.254899,0.255,0.231,0.2362,128827,0
+ZJYL.US,D,20251204,000000,0.2349,0.25,0.2303,0.2331,201987,0
+ZJYL.US,D,20251205,000000,0.237,0.242,0.2346,0.2377,84412,0
+ZJYL.US,D,20251208,000000,0.2331,0.234,0.2216,0.2243,131619,0
+ZJYL.US,D,20251209,000000,0.23,0.23,0.22,0.2228,121756,0
+ZJYL.US,D,20251210,000000,0.223,0.2286,0.22,0.2203,95244,0
+ZJYL.US,D,20251211,000000,0.2201,0.2207,0.215,0.2185,79594,0
+ZJYL.US,D,20251212,000000,0.2204,0.2269,0.215,0.2208,138768,0
+ZJYL.US,D,20251215,000000,0.24,0.24,0.2051,0.2113,133724,0
+ZJYL.US,D,20251216,000000,0.2,0.2122,0.1825,0.1872,146529,0
+ZJYL.US,D,20251217,000000,0.206,0.2095,0.1917,0.1917,224049,0
+ZJYL.US,D,20251218,000000,0.2,0.2095,0.2,0.2082,171401,0
+ZJYL.US,D,20251219,000000,0.181,0.218,0.181,0.2088,141138,0
+ZJYL.US,D,20251222,000000,0.222,0.23,0.2197,0.2211,133085,0
+ZJYL.US,D,20251223,000000,0.2076,0.2219,0.2001,0.221,137211,0
+ZJYL.US,D,20251224,000000,0.2139,0.2288,0.198756,0.2125,192806,0
+ZJYL.US,D,20251226,000000,0.217,0.228699,0.2004,0.2231,54160,0
+ZJYL.US,D,20251229,000000,0.228,0.23,0.21861,0.2233,188867,0
+ZJYL.US,D,20251230,000000,0.22,0.2288,0.2145,0.2158,108886,0
+ZJYL.US,D,20251231,000000,0.2088,0.2288,0.205,0.22,199928,0
+ZJYL.US,D,20260102,000000,0.2147,0.2284,0.2147,0.2251,151600,0
+ZJYL.US,D,20260105,000000,0.2188,0.24,0.2188,0.2366,251650,0
+ZJYL.US,D,20260106,000000,0.25,0.25,0.232,0.245,275826,0
+ZJYL.US,D,20260107,000000,0.2416,0.245,0.2323,0.2413,101070,0
+ZJYL.US,D,20260108,000000,0.2397,0.27,0.23901,0.2632,388952,0
+ZJYL.US,D,20260109,000000,0.2596,0.265,0.2451,0.2476,247383,0
+ZJYL.US,D,20260112,000000,0.2411,0.255,0.2326,0.2472,298046,0
+ZJYL.US,D,20260113,000000,0.252,0.252,0.233861,0.2408,69649,0
+ZJYL.US,D,20260114,000000,0.2461,0.255,0.158,0.165,2289251,0
+ZJYL.US,D,20260115,000000,0.173,0.1775,0.135,0.1442,1922265,0
+ZJYL.US,D,20260116,000000,0.1355,0.1795,0.1355,0.1525,6860134,0
+ZJYL.US,D,20260120,000000,0.1496,0.1655,0.125,0.132,1669754,0
+ZJYL.US,D,20260121,000000,0.14,0.14,0.11,0.1266,1933315,0
+ZJYL.US,D,20260122,000000,0.122,0.136999,0.1205,0.1307,1433611,0
+ZJYL.US,D,20260123,000000,0.12,0.1549,0.12,0.134,2425198,0
+ZJYL.US,D,20260126,000000,0.1435,0.1588,0.1345,0.1405,1941811,0
+ZJYL.US,D,20260127,000000,0.1461,0.1699,0.1458,0.151,4055784,0
+ZJYL.US,D,20260128,000000,0.1564,0.1788,0.151,0.1532,1986343,0
+ZJYL.US,D,20260129,000000,0.167,0.167,0.1354,0.148,814975,0
+ZJYL.US,D,20260130,000000,0.1525,0.1525,0.134,0.1375,623970,0
+ZJYL.US,D,20260202,000000,0.144999,0.145,0.1305,0.1341,121456,0
+ZJYL.US,D,20260203,000000,0.1338,0.1486,0.1327,0.138,300791,0
+ZJYL.US,D,20260204,000000,0.1392,0.154,0.1301,0.14,368348,0
+ZJYL.US,D,20260205,000000,0.1427,0.1466,0.1372,0.1422,275865,0
+ZJYL.US,D,20260206,000000,0.1422,0.1486,0.135,0.139,351282,0
+ZJYL.US,D,20260209,000000,0.146,0.146,0.1346,0.1403,131181,0
+ZJYL.US,D,20260210,000000,0.14,0.1561,0.14,0.14,413265,0
+ZJYL.US,D,20260211,000000,0.1477,0.162,0.1403,0.1589,533029,0
+ZJYL.US,D,20260212,000000,0.155,0.1589,0.1455,0.1465,533861,0
+ZJYL.US,D,20260213,000000,0.15,0.1542,0.14,0.14,179670,0
+ZJYL.US,D,20260217,000000,0.1442,0.1532,0.1407,0.141,294306,0
+ZJYL.US,D,20260218,000000,0.1409,0.1478,0.1406,0.14175,244617,0
diff --git a/daily/us/nasdaq stocks/3/zlab.us.txt b/daily/us/nasdaq stocks/3/zlab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..317c641aa5b5afea75673eff97d729ecacec5cd5
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zlab.us.txt	
@@ -0,0 +1,2115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZLAB.US,D,20170920,000000,24.25,30,23.8,27.93,5029142,0
+ZLAB.US,D,20170921,000000,28.18,32.64,28,31.11,1322409,0
+ZLAB.US,D,20170922,000000,31.19,31.19,27.1,27.73,759244,0
+ZLAB.US,D,20170925,000000,27.61,27.8549,26.62,27.01,364965,0
+ZLAB.US,D,20170926,000000,27.21,28.8,26.73,27.55,394482,0
+ZLAB.US,D,20170927,000000,28.09,28.98,27.41,27.62,351787,0
+ZLAB.US,D,20170928,000000,26.75,27.2,26.75,27.03,229998,0
+ZLAB.US,D,20170929,000000,27.15,27.1501,26.1,27,374039,0
+ZLAB.US,D,20171002,000000,26.93,26.93,26.2,26.41,149397,0
+ZLAB.US,D,20171003,000000,27.05,27.85,26.22,26.97,156145,0
+ZLAB.US,D,20171004,000000,27.09,27.4,26.875,27.1,157704,0
+ZLAB.US,D,20171005,000000,27.16,27.2,26.37,26.89,112341,0
+ZLAB.US,D,20171006,000000,26.63,28.95,26.63,28.45,138746,0
+ZLAB.US,D,20171009,000000,28.39,30.85,28.21,30.77,249149,0
+ZLAB.US,D,20171010,000000,30.86,32.85,30.45,32.62,350326,0
+ZLAB.US,D,20171011,000000,33.7,34.83,32.539,34.09,320978,0
+ZLAB.US,D,20171012,000000,35.5,35.74,31.5601,32.63,312132,0
+ZLAB.US,D,20171013,000000,33.5875,33.5875,30.85,32.19,119666,0
+ZLAB.US,D,20171016,000000,31.57,32.4584,30.49,31.99,177833,0
+ZLAB.US,D,20171017,000000,31.85,32.4191,30.611,30.84,141484,0
+ZLAB.US,D,20171018,000000,30.62,31.12,28.6,28.64,271140,0
+ZLAB.US,D,20171019,000000,28.56,28.56,27,27.59,275115,0
+ZLAB.US,D,20171020,000000,27.7,28.47,27.7,28.24,203382,0
+ZLAB.US,D,20171023,000000,28.42,28.719,26.11,26.46,193160,0
+ZLAB.US,D,20171024,000000,26.43,27.34,26.43,26.98,295601,0
+ZLAB.US,D,20171025,000000,27.02,27.2,26.33,27.07,157440,0
+ZLAB.US,D,20171026,000000,27.13,27.13,26.6242,27.09,119379,0
+ZLAB.US,D,20171027,000000,26.87,27.275,26.511,26.87,240190,0
+ZLAB.US,D,20171030,000000,26.84,27.3699,26.78,27.09,249998,0
+ZLAB.US,D,20171031,000000,27.28,27.48,26.82,27.01,92027,0
+ZLAB.US,D,20171101,000000,27.13,28.52,27.11,27.99,77354,0
+ZLAB.US,D,20171102,000000,27.78,30.16,27.0884,29.07,150019,0
+ZLAB.US,D,20171103,000000,29.18,29.42,27.6,28,120058,0
+ZLAB.US,D,20171106,000000,27.99,28.0451,27.84,27.91,43172,0
+ZLAB.US,D,20171107,000000,28.41,28.41,26.77,27,73265,0
+ZLAB.US,D,20171108,000000,27.28,27.72,26.81,27.03,108314,0
+ZLAB.US,D,20171109,000000,27.52,27.52,27,27.03,82507,0
+ZLAB.US,D,20171110,000000,26.96,28.43,26.96,27.78,20502,0
+ZLAB.US,D,20171113,000000,28.02,28.02,27.15,27.39,39234,0
+ZLAB.US,D,20171114,000000,27.31,28,26.5,26.85,80650,0
+ZLAB.US,D,20171115,000000,26.65,27.615,26.16,26.2,183797,0
+ZLAB.US,D,20171116,000000,26.4,27.13,24.39,24.62,140337,0
+ZLAB.US,D,20171117,000000,24.65,26,24.65,25,76523,0
+ZLAB.US,D,20171120,000000,25.07,25.9999,24.4,24.66,37208,0
+ZLAB.US,D,20171121,000000,24.81,27.825,24.5852,25.68,162460,0
+ZLAB.US,D,20171122,000000,25.7,27.2399,25.7,26.84,85160,0
+ZLAB.US,D,20171124,000000,27.01,27.0286,26.5,26.8,17744,0
+ZLAB.US,D,20171127,000000,27,27.1899,25.8,26.72,87024,0
+ZLAB.US,D,20171128,000000,26.49,26.6699,25.1,25.8815,76200,0
+ZLAB.US,D,20171129,000000,25.53,26.5,25.001,25.4,77194,0
+ZLAB.US,D,20171130,000000,25.41,26.29,25.2,26.11,42251,0
+ZLAB.US,D,20171201,000000,26.04,26.48,25,25.92,53040,0
+ZLAB.US,D,20171204,000000,25.95,27.11,25.75,27.11,44075,0
+ZLAB.US,D,20171205,000000,27.2,27.2,25.33,25.73,60063,0
+ZLAB.US,D,20171206,000000,25.54,26.43,25.54,25.74,42949,0
+ZLAB.US,D,20171207,000000,25.83,26.34,25.4,25.55,73205,0
+ZLAB.US,D,20171208,000000,25.37,26.38,25.12,25.49,94895,0
+ZLAB.US,D,20171211,000000,25.05,26.1,25.05,25.285,55616,0
+ZLAB.US,D,20171212,000000,25.25,26,25.02,25.63,41661,0
+ZLAB.US,D,20171213,000000,26,26,25.26,25.45,39254,0
+ZLAB.US,D,20171214,000000,25.5,25.684,25.06,25.21,23083,0
+ZLAB.US,D,20171215,000000,25.17,26,24.75,24.95,92997,0
+ZLAB.US,D,20171218,000000,25.08,25.7488,23.51,23.89,152752,0
+ZLAB.US,D,20171219,000000,23.95,24.17,23.2201,23.4775,37364,0
+ZLAB.US,D,20171220,000000,23.6,24.9419,22.3,22.86,100807,0
+ZLAB.US,D,20171221,000000,23.1,23.1,21.5,21.82,194307,0
+ZLAB.US,D,20171222,000000,21.99,21.99,20.67,21.44,132034,0
+ZLAB.US,D,20171226,000000,21.27,22.3699,21.17,21.5,76069,0
+ZLAB.US,D,20171227,000000,21.46,22.915,21.27,21.88,106690,0
+ZLAB.US,D,20171228,000000,22.04,22.28,21.27,21.36,105014,0
+ZLAB.US,D,20171229,000000,21.49,22.4949,20.8,21.23,119170,0
+ZLAB.US,D,20180102,000000,21.1,22.63,20.91,22.26,72331,0
+ZLAB.US,D,20180103,000000,22.29,22.97,22.05,22.35,79111,0
+ZLAB.US,D,20180104,000000,22.72,23.39,21.5,22.1,57964,0
+ZLAB.US,D,20180105,000000,22.26,22.93,22.185,22.81,48282,0
+ZLAB.US,D,20180108,000000,23,23.4999,22.51,22.98,92621,0
+ZLAB.US,D,20180109,000000,23.24,23.88,23,23.63,76883,0
+ZLAB.US,D,20180110,000000,23.65,23.7,22.34,22.53,58470,0
+ZLAB.US,D,20180111,000000,22.79,23.46,22.51,23.11,29612,0
+ZLAB.US,D,20180112,000000,23.23,23.66,22.91,23.37,65027,0
+ZLAB.US,D,20180116,000000,24,24,23.04,23.44,84278,0
+ZLAB.US,D,20180117,000000,23.28,23.86,22.23,22.62,69588,0
+ZLAB.US,D,20180118,000000,22.55,23.51,22.55,23.5,27639,0
+ZLAB.US,D,20180119,000000,23.035,23.41,22.52,22.64,36445,0
+ZLAB.US,D,20180122,000000,22.85,23.7843,22.85,23.74,45572,0
+ZLAB.US,D,20180123,000000,23.58,23.85,23.37,23.68,38713,0
+ZLAB.US,D,20180124,000000,23.83,24.2,22.83,24.12,55073,0
+ZLAB.US,D,20180125,000000,24.8,24.8,23.81,24.4,18303,0
+ZLAB.US,D,20180126,000000,24.8,24.8,23.8,24.58,71085,0
+ZLAB.US,D,20180129,000000,25.99,25.99,24.63,24.96,62998,0
+ZLAB.US,D,20180130,000000,25.17,25.42,24.52,24.85,34588,0
+ZLAB.US,D,20180131,000000,25.16,26.97,24.85,26.96,376848,0
+ZLAB.US,D,20180201,000000,27.34,27.34,25.5,26.39,52739,0
+ZLAB.US,D,20180202,000000,26.3,27.045,25.21,25.98,48488,0
+ZLAB.US,D,20180205,000000,25.83,25.83,24.6,25.35,55276,0
+ZLAB.US,D,20180206,000000,25.19,25.19,22.8,23.05,142570,0
+ZLAB.US,D,20180207,000000,23,23,22.21,22.5,66440,0
+ZLAB.US,D,20180208,000000,22.5,22.9,20.05,20.05,118064,0
+ZLAB.US,D,20180209,000000,20.21,21.16,19.8,20.25,117861,0
+ZLAB.US,D,20180212,000000,20.3,21.4868,20.3,20.8,128362,0
+ZLAB.US,D,20180213,000000,20.75,22.11,20.2,22,181979,0
+ZLAB.US,D,20180214,000000,23.6,24.8,22.03,24.23,211167,0
+ZLAB.US,D,20180215,000000,24.25,24.25,23.45,23.9,96934,0
+ZLAB.US,D,20180216,000000,23.72,23.99,23.12,23.63,58852,0
+ZLAB.US,D,20180220,000000,23.65,24.44,23.5,24.25,103974,0
+ZLAB.US,D,20180221,000000,24.44,24.44,23.83,23.99,115027,0
+ZLAB.US,D,20180222,000000,24.16,24.35,22.6,23,113866,0
+ZLAB.US,D,20180223,000000,22.98,23.09,22.06,23,50315,0
+ZLAB.US,D,20180226,000000,23.2,23.21,22.33,23.05,56166,0
+ZLAB.US,D,20180227,000000,23.21,23.21,22.32,22.54,34820,0
+ZLAB.US,D,20180228,000000,22.46,22.46,21.16,22.15,93718,0
+ZLAB.US,D,20180301,000000,21.54,21.97,21.01,21.9,17550,0
+ZLAB.US,D,20180302,000000,21.53,22.155,21.44,21.84,18402,0
+ZLAB.US,D,20180305,000000,22.09,22.25,21.52,21.965,16100,0
+ZLAB.US,D,20180306,000000,22,22.68,21.51,22.16,58741,0
+ZLAB.US,D,20180307,000000,22.16,22.18,21.52,21.8,60977,0
+ZLAB.US,D,20180308,000000,21.89,23.48,21.61,21.96,95372,0
+ZLAB.US,D,20180309,000000,21.95,22.5578,21.89,22.1,195200,0
+ZLAB.US,D,20180312,000000,22,22.9199,21.68,22.06,144377,0
+ZLAB.US,D,20180313,000000,22.1,22.14,21.21,21.63,95101,0
+ZLAB.US,D,20180314,000000,21.25,21.8,20.525,20.7,71397,0
+ZLAB.US,D,20180315,000000,20.72,21.6748,20.5,20.8,52385,0
+ZLAB.US,D,20180316,000000,20.83,21.27,20.6,21.02,43509,0
+ZLAB.US,D,20180319,000000,21.21,21.82,21,21.07,83774,0
+ZLAB.US,D,20180320,000000,21.23,21.55,21.02,21.14,74415,0
+ZLAB.US,D,20180321,000000,21,22.2,20.86,21.78,142499,0
+ZLAB.US,D,20180322,000000,21.55,21.985,20.55,20.74,108046,0
+ZLAB.US,D,20180323,000000,20.99,21.64,20.75,20.76,68409,0
+ZLAB.US,D,20180326,000000,21.06,22.6,20.77,20.78,85725,0
+ZLAB.US,D,20180327,000000,20.97,21.47,20.78,20.79,90770,0
+ZLAB.US,D,20180328,000000,20.97,21,20.57,20.9,34582,0
+ZLAB.US,D,20180329,000000,21.12,21.88,20.79,21.35,47697,0
+ZLAB.US,D,20180402,000000,21.13,21.81,20.9838,21.24,18226,0
+ZLAB.US,D,20180403,000000,20.91,21.25,20.56,21.1,83219,0
+ZLAB.US,D,20180404,000000,20.87,22.68,20.59,22.41,97163,0
+ZLAB.US,D,20180405,000000,22.48,22.48,21.2697,21.51,67956,0
+ZLAB.US,D,20180406,000000,21.29,22,21.18,21.44,65378,0
+ZLAB.US,D,20180409,000000,21.54,22.6,21.5,22.44,66096,0
+ZLAB.US,D,20180410,000000,22.51,22.625,21.9576,22.57,109153,0
+ZLAB.US,D,20180411,000000,21.69,21.69,21.68,21.69,30320,0
+ZLAB.US,D,20180412,000000,21.96,22.23,21.36,22.08,60449,0
+ZLAB.US,D,20180413,000000,22.01,22.559,21.62,21.68,37253,0
+ZLAB.US,D,20180416,000000,21.73,22,21.16,21.61,68684,0
+ZLAB.US,D,20180417,000000,21.55,21.6,21.39,21.59,12328,0
+ZLAB.US,D,20180418,000000,21.52,21.6,20.9065,21.06,71274,0
+ZLAB.US,D,20180419,000000,21.25,21.5,20.69,20.97,37404,0
+ZLAB.US,D,20180420,000000,20.84,21.125,20.61,20.94,7385,0
+ZLAB.US,D,20180423,000000,21,21,20.62,20.7,25177,0
+ZLAB.US,D,20180424,000000,20.5,20.5,17.86,18,202935,0
+ZLAB.US,D,20180425,000000,18.34,18.75,18.3,18.44,30746,0
+ZLAB.US,D,20180426,000000,18.58,18.9545,18.1,18.41,35083,0
+ZLAB.US,D,20180427,000000,18.68,19.99,18.5,19.77,63235,0
+ZLAB.US,D,20180430,000000,19.75,19.77,18.51,18.67,109319,0
+ZLAB.US,D,20180501,000000,18.67,18.99,18.51,18.73,50280,0
+ZLAB.US,D,20180502,000000,18.5,18.81,18,18.26,61074,0
+ZLAB.US,D,20180503,000000,18.42,18.5,17.85,18.15,105689,0
+ZLAB.US,D,20180504,000000,18.08,18.52,18,18.04,48582,0
+ZLAB.US,D,20180507,000000,18,18.29,17.9,18.14,95785,0
+ZLAB.US,D,20180508,000000,18.01,18.25,17.955,18.23,34983,0
+ZLAB.US,D,20180509,000000,18.14,19.16,18.05,18.95,125981,0
+ZLAB.US,D,20180510,000000,18.82,18.82,18.03,18.03,162718,0
+ZLAB.US,D,20180511,000000,18,19.42,18,18.94,78980,0
+ZLAB.US,D,20180514,000000,19,20,18.56,19.78,89267,0
+ZLAB.US,D,20180515,000000,19.7,20.54,19.626,20.54,111449,0
+ZLAB.US,D,20180516,000000,20.5,21.5,20.5,20.96,192104,0
+ZLAB.US,D,20180517,000000,21.1,21.1,20.2612,20.61,51850,0
+ZLAB.US,D,20180518,000000,20.18,20.6,19.52,20.04,96739,0
+ZLAB.US,D,20180521,000000,20.05,21.36,19.84,20.1,93869,0
+ZLAB.US,D,20180522,000000,19.99,21.06,19.99,20.3,26479,0
+ZLAB.US,D,20180523,000000,20.23,21.52,20.23,21.52,69088,0
+ZLAB.US,D,20180524,000000,21.69,24.96,21.555,22.19,399118,0
+ZLAB.US,D,20180525,000000,22.19,25.0598,22.19,24.69,151239,0
+ZLAB.US,D,20180529,000000,24.66,25.5892,23.79,25.01,130641,0
+ZLAB.US,D,20180530,000000,25.1,25.4,23.57,24.28,182870,0
+ZLAB.US,D,20180531,000000,24.29,24.53,23.17,23.42,270623,0
+ZLAB.US,D,20180601,000000,23.96,24.24,23.15,23.39,105212,0
+ZLAB.US,D,20180604,000000,23.72,24.09,23.56,23.8,160578,0
+ZLAB.US,D,20180605,000000,23.99,24.16,22.285,22.41,153644,0
+ZLAB.US,D,20180606,000000,22.62,24.99,22.53,24.14,128075,0
+ZLAB.US,D,20180607,000000,24.45,24.5,23.02,24.28,80213,0
+ZLAB.US,D,20180608,000000,24.5,24.5,23.53,23.74,60776,0
+ZLAB.US,D,20180611,000000,23.92,24.1808,23.16,23.86,58788,0
+ZLAB.US,D,20180612,000000,23.71,24.99,23.57,23.59,41896,0
+ZLAB.US,D,20180613,000000,23.82,24.17,23.31,23.74,29985,0
+ZLAB.US,D,20180614,000000,24.38,24.38,23.13,23.83,102112,0
+ZLAB.US,D,20180615,000000,24.07,24.46,23.44,23.95,97456,0
+ZLAB.US,D,20180618,000000,24,24.25,23.18,23.76,61795,0
+ZLAB.US,D,20180619,000000,23.4,23.62,22.05,22.75,94377,0
+ZLAB.US,D,20180620,000000,23.37,24.2,23.12,24.18,72150,0
+ZLAB.US,D,20180621,000000,24.68,24.68,23.22,23.44,71290,0
+ZLAB.US,D,20180622,000000,23.5,23.91,23.33,23.36,38588,0
+ZLAB.US,D,20180625,000000,23.54,23.85,22.01,22.58,72490,0
+ZLAB.US,D,20180626,000000,22.99,23.87,22.76,23.7,50688,0
+ZLAB.US,D,20180627,000000,23.55,23.99,22.5,22.51,28404,0
+ZLAB.US,D,20180628,000000,22.48,23.45,22.35,22.79,64808,0
+ZLAB.US,D,20180629,000000,22.8,23.52,22.47,23.25,24660,0
+ZLAB.US,D,20180702,000000,23.3,23.605,23.055,23.53,27257,0
+ZLAB.US,D,20180703,000000,23.57,23.93,23.22,23.25,17270,0
+ZLAB.US,D,20180705,000000,23.57,23.98,22.63,23.32,148535,0
+ZLAB.US,D,20180706,000000,23.34,23.78,22.25,23,119372,0
+ZLAB.US,D,20180709,000000,23.24,23.78,22.56,23.3,45157,0
+ZLAB.US,D,20180710,000000,23.44,24.5,23.265,24.07,90388,0
+ZLAB.US,D,20180711,000000,23.8,24.05,23.3,23.92,54660,0
+ZLAB.US,D,20180712,000000,23.97,23.97,23.2536,23.51,52502,0
+ZLAB.US,D,20180713,000000,23.63,23.92,23,23.54,30236,0
+ZLAB.US,D,20180716,000000,23.64,23.83,23.3,23.58,47196,0
+ZLAB.US,D,20180717,000000,23.56,23.9941,23.5,23.8,39439,0
+ZLAB.US,D,20180718,000000,23.88,24.15,23.61,24.12,47313,0
+ZLAB.US,D,20180719,000000,24.07,24.5,23.8,24.19,75678,0
+ZLAB.US,D,20180720,000000,24.39,24.4865,23.76,24.12,62887,0
+ZLAB.US,D,20180723,000000,24.27,24.98,23.8,24.66,97958,0
+ZLAB.US,D,20180724,000000,24.95,25.2472,24.005,24.14,85293,0
+ZLAB.US,D,20180725,000000,24.2,24.4,23.17,23.69,63714,0
+ZLAB.US,D,20180726,000000,23.92,23.92,22.77,22.94,40175,0
+ZLAB.US,D,20180727,000000,22.98,23.15,21.79,22.24,71766,0
+ZLAB.US,D,20180730,000000,22.08,22.08,21.02,21.3,104056,0
+ZLAB.US,D,20180731,000000,21.1,21.96,21.014,21.92,49748,0
+ZLAB.US,D,20180801,000000,22.07,23.09,21.69,21.79,43151,0
+ZLAB.US,D,20180802,000000,21.62,22.14,21.29,21.31,71490,0
+ZLAB.US,D,20180803,000000,21.44,21.59,20.1,20.13,152598,0
+ZLAB.US,D,20180806,000000,20.12,22.4,20,22,105592,0
+ZLAB.US,D,20180807,000000,21.69,22.46,20.67,21,59919,0
+ZLAB.US,D,20180808,000000,21.05,22.2395,20.65,22.16,66149,0
+ZLAB.US,D,20180809,000000,21.7,22.59,21.49,21.71,22967,0
+ZLAB.US,D,20180810,000000,21.75,22.49,21.54,22,134203,0
+ZLAB.US,D,20180813,000000,21.92,22.4,21.9,22.07,75668,0
+ZLAB.US,D,20180814,000000,22.22,22.305,21.51,21.93,47337,0
+ZLAB.US,D,20180815,000000,21.73,22.3,21.25,21.45,72602,0
+ZLAB.US,D,20180816,000000,21.68,22.37,21.34,22.14,54317,0
+ZLAB.US,D,20180817,000000,22.29,22.86,21.82,22.19,58049,0
+ZLAB.US,D,20180820,000000,22.36,23.35,22.2567,22.75,78446,0
+ZLAB.US,D,20180821,000000,22.62,24,22.62,23.36,89996,0
+ZLAB.US,D,20180822,000000,23.43,23.71,22.45,22.52,30042,0
+ZLAB.US,D,20180823,000000,22.49,23.3,22.49,23.24,18651,0
+ZLAB.US,D,20180824,000000,22.68,23.17,22.68,22.99,171405,0
+ZLAB.US,D,20180827,000000,23.25,24.49,23.25,23.88,196984,0
+ZLAB.US,D,20180828,000000,23.88,25.8,23.8,25.35,222702,0
+ZLAB.US,D,20180829,000000,25.64,25.76,22.7,22.73,155985,0
+ZLAB.US,D,20180830,000000,22.75,23.56,22.5107,23.45,117261,0
+ZLAB.US,D,20180831,000000,23.4,23.445,22.51,22.73,61130,0
+ZLAB.US,D,20180904,000000,21.4,21.7,20.18,21.12,160559,0
+ZLAB.US,D,20180905,000000,21.24,21.69,20.2,20.22,242017,0
+ZLAB.US,D,20180906,000000,19.05,19.15,17.52,18,4028347,0
+ZLAB.US,D,20180907,000000,18.21,18.3,17.62,17.81,505849,0
+ZLAB.US,D,20180910,000000,18.05,18.15,17.17,17.8,292593,0
+ZLAB.US,D,20180911,000000,17.82,18.39,17.6,18.3,294005,0
+ZLAB.US,D,20180912,000000,18.22,18.64,17.881,18.04,584475,0
+ZLAB.US,D,20180913,000000,18.5,18.5,17.4,17.88,404598,0
+ZLAB.US,D,20180914,000000,18.12,18.7,17.81,18.4,500354,0
+ZLAB.US,D,20180917,000000,18.27,18.69,18.11,18.59,278941,0
+ZLAB.US,D,20180918,000000,18.52,18.89,18.14,18.71,293545,0
+ZLAB.US,D,20180919,000000,18.62,19.25,18.3877,19.18,186520,0
+ZLAB.US,D,20180920,000000,19.22,19.7,19.16,19.54,276502,0
+ZLAB.US,D,20180921,000000,19.64,19.69,18.94,19.18,889454,0
+ZLAB.US,D,20180924,000000,19.23,19.23,18.63,18.92,115695,0
+ZLAB.US,D,20180925,000000,18.97,19.3733,18.83,19.15,108113,0
+ZLAB.US,D,20180926,000000,19.3,19.5,19.05,19.44,131200,0
+ZLAB.US,D,20180927,000000,19.2,19.52,19.0596,19.4,104843,0
+ZLAB.US,D,20180928,000000,19.36,19.5,19.24,19.48,113657,0
+ZLAB.US,D,20181001,000000,19.43,19.73,19.21,19.65,176233,0
+ZLAB.US,D,20181002,000000,19.65,19.73,19.19,19.42,108308,0
+ZLAB.US,D,20181003,000000,19.37,20.01,19.1,20.01,474048,0
+ZLAB.US,D,20181004,000000,19.81,20,19.1,19.22,163037,0
+ZLAB.US,D,20181005,000000,19.16,19.46,17.82,18.25,195914,0
+ZLAB.US,D,20181008,000000,18.12,18.59,17.22,17.48,151956,0
+ZLAB.US,D,20181009,000000,17.44,17.61,17.18,17.45,340133,0
+ZLAB.US,D,20181010,000000,17.6,17.64,15.88,15.88,449267,0
+ZLAB.US,D,20181011,000000,15.64,15.72,14.29,14.95,256726,0
+ZLAB.US,D,20181012,000000,15.08,16.25,15.08,15.7,149396,0
+ZLAB.US,D,20181015,000000,15.67,16.23,15.5708,15.95,78271,0
+ZLAB.US,D,20181016,000000,15.9,16.74,15.76,16.47,80421,0
+ZLAB.US,D,20181017,000000,16.21,17.02,16.18,16.99,129849,0
+ZLAB.US,D,20181018,000000,16.87,16.87,16.18,16.47,69418,0
+ZLAB.US,D,20181019,000000,16.48,16.57,16.16,16.37,81122,0
+ZLAB.US,D,20181022,000000,16.56,16.8,16.16,16.43,254792,0
+ZLAB.US,D,20181023,000000,16.11,16.11,15.15,15.41,178568,0
+ZLAB.US,D,20181024,000000,15.45,15.53,15.18,15.2,168983,0
+ZLAB.US,D,20181025,000000,15.2,16.01,15.2,15.68,56557,0
+ZLAB.US,D,20181026,000000,15.49,16.6404,15.49,16.6,65978,0
+ZLAB.US,D,20181029,000000,16.54,16.7977,15.8677,16.07,119875,0
+ZLAB.US,D,20181030,000000,15.98,16.47,15.82,16.45,57138,0
+ZLAB.US,D,20181031,000000,16.5,16.64,16.0393,16.36,71584,0
+ZLAB.US,D,20181101,000000,16.36,16.9847,16.36,16.95,97275,0
+ZLAB.US,D,20181102,000000,16.95,18,16.71,17.24,51485,0
+ZLAB.US,D,20181105,000000,17.19,17.39,16.82,17.03,48970,0
+ZLAB.US,D,20181106,000000,16.92,17.529,16.92,17.22,34280,0
+ZLAB.US,D,20181107,000000,17.14,18.48,17.14,18.3,75692,0
+ZLAB.US,D,20181108,000000,18.25,18.49,17.62,17.86,42003,0
+ZLAB.US,D,20181109,000000,17.61,17.68,16.91,16.91,42537,0
+ZLAB.US,D,20181112,000000,16.91,16.95,16.23,16.43,26887,0
+ZLAB.US,D,20181113,000000,16.43,18.46,16.43,16.94,73791,0
+ZLAB.US,D,20181114,000000,16.87,17.925,16.87,16.93,106658,0
+ZLAB.US,D,20181115,000000,16.9,17.89,16.9,17.5,65098,0
+ZLAB.US,D,20181116,000000,17.38,18.2985,16.8775,17.99,68291,0
+ZLAB.US,D,20181119,000000,18.05,18.25,17.03,17.2,29025,0
+ZLAB.US,D,20181120,000000,16.94,17.87,16.55,17.17,20098,0
+ZLAB.US,D,20181121,000000,17.21,17.3966,16.76,17.19,75380,0
+ZLAB.US,D,20181123,000000,16.75,17.42,16.75,17.19,20870,0
+ZLAB.US,D,20181126,000000,17.21,17.81,17.07,17.6,46369,0
+ZLAB.US,D,20181127,000000,17.53,17.97,17.13,17.66,64114,0
+ZLAB.US,D,20181128,000000,17.83,18.5,17.6706,18.42,60075,0
+ZLAB.US,D,20181129,000000,18.4,18.84,17.6478,18.5,55904,0
+ZLAB.US,D,20181130,000000,18.5,19.72,18.41,19.72,100814,0
+ZLAB.US,D,20181203,000000,19.98,20.68,19.78,20.03,149684,0
+ZLAB.US,D,20181204,000000,20.04,21.6,19.62,20.11,337040,0
+ZLAB.US,D,20181206,000000,19.78,19.89,18.57,19.73,85609,0
+ZLAB.US,D,20181207,000000,19.6,20.94,19.01,20.59,147087,0
+ZLAB.US,D,20181210,000000,20.37,20.37,18.94,19.92,97998,0
+ZLAB.US,D,20181211,000000,20,20.445,19.55,20.12,59385,0
+ZLAB.US,D,20181212,000000,20.44,21.42,20.15,21.18,126506,0
+ZLAB.US,D,20181213,000000,21.24,24.93,21.025,24.72,1189829,0
+ZLAB.US,D,20181214,000000,23.93,24.44,22.3729,23.39,304551,0
+ZLAB.US,D,20181217,000000,23.4,23.89,22.5,22.84,144128,0
+ZLAB.US,D,20181218,000000,23.02,23.7,22.36,22.73,110045,0
+ZLAB.US,D,20181219,000000,22.8,23.22,21.195,21.66,155142,0
+ZLAB.US,D,20181220,000000,21.45,22.53,20.8,21.33,205501,0
+ZLAB.US,D,20181221,000000,21.5,21.51,20.34,20.41,546549,0
+ZLAB.US,D,20181224,000000,20.35,21.66,20.22,21.47,118705,0
+ZLAB.US,D,20181226,000000,22.303,23.22,21.66,23.11,140356,0
+ZLAB.US,D,20181227,000000,22.74,23.01,22.21,22.88,64731,0
+ZLAB.US,D,20181228,000000,22.77,23.26,22.26,22.62,123516,0
+ZLAB.US,D,20181231,000000,23,23.23,22.82,23.22,55213,0
+ZLAB.US,D,20190102,000000,22.98,23.17,22.21,22.3,179697,0
+ZLAB.US,D,20190103,000000,21.85,21.94,21.0119,21.71,155373,0
+ZLAB.US,D,20190104,000000,21.28,22.42,21.24,22,118828,0
+ZLAB.US,D,20190107,000000,22.19,22.88,21.96,22.6,144951,0
+ZLAB.US,D,20190108,000000,22.97,23.19,22.45,22.73,93620,0
+ZLAB.US,D,20190109,000000,23.08,23.33,22.79,23.18,93310,0
+ZLAB.US,D,20190110,000000,23.25,24.5,22.86,24.33,424548,0
+ZLAB.US,D,20190111,000000,24.44,25.8989,23.96,24.6,384572,0
+ZLAB.US,D,20190114,000000,24.22,24.74,23.46,23.99,165225,0
+ZLAB.US,D,20190115,000000,23.88,25.93,23.88,25.73,176391,0
+ZLAB.US,D,20190116,000000,25.7,26.96,25.665,26.63,302729,0
+ZLAB.US,D,20190117,000000,26.26,26.5,25.6438,26.08,195346,0
+ZLAB.US,D,20190118,000000,26.3,26.73,25.925,26,142105,0
+ZLAB.US,D,20190122,000000,25.7,26.47,25.38,25.7,114292,0
+ZLAB.US,D,20190123,000000,25.79,26.08,25.325,25.96,171324,0
+ZLAB.US,D,20190124,000000,25.86,26.08,25.3,25.47,181859,0
+ZLAB.US,D,20190125,000000,25.62,25.94,25.52,25.68,155678,0
+ZLAB.US,D,20190128,000000,25.48,26.47,24.77,26.05,121782,0
+ZLAB.US,D,20190129,000000,26.31,27.65,25.92,27.34,344789,0
+ZLAB.US,D,20190130,000000,27.33,27.6,26.33,26.96,197174,0
+ZLAB.US,D,20190131,000000,27.11,27.56,26.74,26.99,96136,0
+ZLAB.US,D,20190201,000000,26.88,27.37,26.76,27.21,109714,0
+ZLAB.US,D,20190204,000000,27.25,27.55,26.67,27.19,115373,0
+ZLAB.US,D,20190205,000000,27.21,27.9939,27.21,27.57,120272,0
+ZLAB.US,D,20190206,000000,29.01,33.86,29.01,31.54,657339,0
+ZLAB.US,D,20190207,000000,31.32,31.97,30.49,30.6,208873,0
+ZLAB.US,D,20190208,000000,30.46,30.7,29.77,30.56,180341,0
+ZLAB.US,D,20190211,000000,30.71,30.8,28.51,28.57,290868,0
+ZLAB.US,D,20190212,000000,28.64,29.9,28.29,28.82,281280,0
+ZLAB.US,D,20190213,000000,28.93,29.2,27.26,27.4,242043,0
+ZLAB.US,D,20190214,000000,27.36,28,27.01,27.54,132416,0
+ZLAB.US,D,20190215,000000,27.62,28.93,27.62,28.05,85673,0
+ZLAB.US,D,20190219,000000,28.04,29.03,27.8525,28.63,140606,0
+ZLAB.US,D,20190220,000000,29.01,29.97,27.89,28.18,271013,0
+ZLAB.US,D,20190221,000000,28.94,29.01,27.55,28.2,82411,0
+ZLAB.US,D,20190222,000000,28.25,28.94,27.565,28.48,214316,0
+ZLAB.US,D,20190225,000000,29.09,29.7289,28.7197,29.12,76587,0
+ZLAB.US,D,20190226,000000,29.1,29.64,28.43,29.03,100095,0
+ZLAB.US,D,20190227,000000,29.01,29.43,28.4846,29,42399,0
+ZLAB.US,D,20190228,000000,29.73,29.86,28.52,28.82,86364,0
+ZLAB.US,D,20190301,000000,29.04,30.26,28.63,29.72,217509,0
+ZLAB.US,D,20190304,000000,29.84,30.13,28.03,28.5,147618,0
+ZLAB.US,D,20190305,000000,28.46,29.199,28.26,28.52,149769,0
+ZLAB.US,D,20190306,000000,28.52,29.29,27.55,27.86,204684,0
+ZLAB.US,D,20190307,000000,27.92,28.88,26.01,28.55,183346,0
+ZLAB.US,D,20190308,000000,28.03,28.2999,26.7,27.75,67445,0
+ZLAB.US,D,20190311,000000,27.85,28.79,27.77,28.08,186917,0
+ZLAB.US,D,20190312,000000,28.16,28.82,27.76,28.11,76384,0
+ZLAB.US,D,20190313,000000,28.28,28.45,27.02,28.37,123433,0
+ZLAB.US,D,20190314,000000,28.4,28.7,28.15,28.32,173255,0
+ZLAB.US,D,20190315,000000,28.37,29.182,28.31,28.99,81991,0
+ZLAB.US,D,20190318,000000,29.1,30.1,28.835,29.9,129844,0
+ZLAB.US,D,20190319,000000,30,30.98,29.51,30.07,339967,0
+ZLAB.US,D,20190320,000000,30.06,30.47,29.7,30.04,132454,0
+ZLAB.US,D,20190321,000000,29.84,30,29.34,29.93,39227,0
+ZLAB.US,D,20190322,000000,29.7849,29.83,29.0033,29.11,65530,0
+ZLAB.US,D,20190325,000000,29.08,29.1,27.901,28.22,109295,0
+ZLAB.US,D,20190326,000000,28.26,28.3274,27.25,27.71,91045,0
+ZLAB.US,D,20190327,000000,27.69,28.21,27.29,28.07,105097,0
+ZLAB.US,D,20190328,000000,28.07,28.39,27.06,27.73,70245,0
+ZLAB.US,D,20190329,000000,27.93,29.84,27.82,29.51,116714,0
+ZLAB.US,D,20190401,000000,29.72,30.97,29.356,30.61,378181,0
+ZLAB.US,D,20190402,000000,30.77,30.95,30,30.46,61616,0
+ZLAB.US,D,20190403,000000,30.66,31.05,30.51,30.61,67484,0
+ZLAB.US,D,20190404,000000,31.01,31.4,30.8,31.17,133412,0
+ZLAB.US,D,20190405,000000,31.37,31.93,31.18,31.48,108298,0
+ZLAB.US,D,20190408,000000,31.47,31.9884,30.86,31.83,273884,0
+ZLAB.US,D,20190409,000000,31.8,31.99,31.25,31.46,98311,0
+ZLAB.US,D,20190410,000000,31.58,32.748,31.18,32.43,117342,0
+ZLAB.US,D,20190411,000000,32.46,32.5,31.42,31.6,126149,0
+ZLAB.US,D,20190412,000000,31.87,31.91,30.92,31.34,92223,0
+ZLAB.US,D,20190415,000000,31.38,31.38,30.7375,31.03,99608,0
+ZLAB.US,D,20190416,000000,31.1,31.45,29.78,29.87,250390,0
+ZLAB.US,D,20190417,000000,29.8,29.97,28.52,28.68,143987,0
+ZLAB.US,D,20190418,000000,28.87,29.43,28.311,29.38,116857,0
+ZLAB.US,D,20190422,000000,29.35,30.18,29.19,29.46,104815,0
+ZLAB.US,D,20190423,000000,29.4,30.38,29.16,30.26,110747,0
+ZLAB.US,D,20190424,000000,30.39,30.39,28.7,29.06,152665,0
+ZLAB.US,D,20190425,000000,28.9,29.06,28.01,28.34,97410,0
+ZLAB.US,D,20190426,000000,28.71,28.71,27.8705,28.18,138205,0
+ZLAB.US,D,20190429,000000,28.25,28.48,27.34,27.52,190399,0
+ZLAB.US,D,20190430,000000,27.46,27.49,26.49,26.65,126184,0
+ZLAB.US,D,20190501,000000,26.71,27.0361,25.47,26.05,147935,0
+ZLAB.US,D,20190502,000000,25,26.05,23.415,25.73,514449,0
+ZLAB.US,D,20190503,000000,26.65,27,25.38,26.37,1667693,0
+ZLAB.US,D,20190506,000000,25.76,27.995,25.05,27.83,271218,0
+ZLAB.US,D,20190507,000000,27.48,27.9,26.93,27.05,274370,0
+ZLAB.US,D,20190508,000000,27.09,28.01,27.09,27.82,383046,0
+ZLAB.US,D,20190509,000000,27.4,28.27,26.55,28.19,178197,0
+ZLAB.US,D,20190510,000000,28,29,28,28.13,219671,0
+ZLAB.US,D,20190513,000000,27.45,27.96,26.4372,27.88,318064,0
+ZLAB.US,D,20190514,000000,28.12,28.7,27.6,28.01,155832,0
+ZLAB.US,D,20190515,000000,27.87,28.75,27.7,28.41,111772,0
+ZLAB.US,D,20190516,000000,27.59,28,26.615,27.05,505762,0
+ZLAB.US,D,20190517,000000,26.62,27.295,26.35,27.2,171411,0
+ZLAB.US,D,20190520,000000,27.18,27.3,26.63,26.9,195619,0
+ZLAB.US,D,20190521,000000,26.98,27.99,26.82,27.97,142996,0
+ZLAB.US,D,20190522,000000,27.36,27.73,27.02,27.56,133912,0
+ZLAB.US,D,20190523,000000,27.19,27.3,26.2,26.78,172438,0
+ZLAB.US,D,20190524,000000,26.68,26.91,26.23,26.31,112755,0
+ZLAB.US,D,20190528,000000,26.32,27.12,25.42,26.44,458891,0
+ZLAB.US,D,20190529,000000,26.3,26.3,25.54,26,100020,0
+ZLAB.US,D,20190530,000000,25.84,26.4,25.56,26.2,165662,0
+ZLAB.US,D,20190531,000000,25.88,26.34,25.51,26.21,254634,0
+ZLAB.US,D,20190603,000000,26.32,27.29,26.01,27.23,170083,0
+ZLAB.US,D,20190604,000000,27.46,28.5,27.22,28.5,226105,0
+ZLAB.US,D,20190605,000000,28.53,28.91,27.52,27.76,476368,0
+ZLAB.US,D,20190606,000000,27.74,28.19,27.025,27.91,193443,0
+ZLAB.US,D,20190607,000000,27.7,28.07,27.36,27.85,428144,0
+ZLAB.US,D,20190610,000000,28,28.74,28,28.45,70898,0
+ZLAB.US,D,20190611,000000,28.69,30,28.35,29.71,302626,0
+ZLAB.US,D,20190612,000000,29.79,30.2191,29.65,30.09,309821,0
+ZLAB.US,D,20190613,000000,30.17,31.3,29.45,31.2,239169,0
+ZLAB.US,D,20190614,000000,30.91,31.87,30.5,31.47,137235,0
+ZLAB.US,D,20190617,000000,31.48,32,30.8867,31.94,140127,0
+ZLAB.US,D,20190618,000000,31.9,32.45,31.6,32.37,169303,0
+ZLAB.US,D,20190619,000000,32.5,32.66,31.86,32.24,208864,0
+ZLAB.US,D,20190620,000000,32.64,33.7,32.415,33.49,278666,0
+ZLAB.US,D,20190621,000000,33.49,34,33.08,33.78,460072,0
+ZLAB.US,D,20190624,000000,34.15,34.28,32.83,34.06,167146,0
+ZLAB.US,D,20190625,000000,34.09,35.03,34.09,34.7,177984,0
+ZLAB.US,D,20190626,000000,34.6,34.87,34.24,34.69,149576,0
+ZLAB.US,D,20190627,000000,34.94,35.9,34.585,35.79,150920,0
+ZLAB.US,D,20190628,000000,35.92,36.05,34.735,34.87,160139,0
+ZLAB.US,D,20190701,000000,35.49,36.5,35.0645,36.36,206009,0
+ZLAB.US,D,20190702,000000,36.29,36.6795,35.0205,36.41,208507,0
+ZLAB.US,D,20190703,000000,35.88,36.445,35.4436,36.33,83882,0
+ZLAB.US,D,20190705,000000,36.54,36.54,35.53,36.29,222593,0
+ZLAB.US,D,20190708,000000,35.92,36.21,35.36,35.86,424035,0
+ZLAB.US,D,20190709,000000,35.65,36.0053,35.41,35.9,61111,0
+ZLAB.US,D,20190710,000000,35.92,36.4995,35.52,36.07,139097,0
+ZLAB.US,D,20190711,000000,35.98,36.245,35.16,35.78,163188,0
+ZLAB.US,D,20190712,000000,36.16,36.53,35.5,36.35,264956,0
+ZLAB.US,D,20190715,000000,36.35,36.78,36.15,36.41,84238,0
+ZLAB.US,D,20190716,000000,36.5,36.75,35.905,36.24,151915,0
+ZLAB.US,D,20190717,000000,36.26,36.46,35.64,36.3,139058,0
+ZLAB.US,D,20190718,000000,36.31,36.45,35.42,35.92,132220,0
+ZLAB.US,D,20190719,000000,36.15,36.29,35.49,35.59,107818,0
+ZLAB.US,D,20190722,000000,35.79,36.56,35.66,36.33,155228,0
+ZLAB.US,D,20190723,000000,35.42,36.68,34.99,35.42,102272,0
+ZLAB.US,D,20190724,000000,35.5,36.6199,34.66,35.07,100594,0
+ZLAB.US,D,20190725,000000,35.1,36.51,34.69,34.71,95551,0
+ZLAB.US,D,20190726,000000,34.8,35.14,34.5,35.01,110207,0
+ZLAB.US,D,20190729,000000,35.07,36.025,35.045,35.9,227689,0
+ZLAB.US,D,20190730,000000,35.49,35.955,33.14,33.47,484258,0
+ZLAB.US,D,20190731,000000,33.3,34.07,31.94,32.12,254995,0
+ZLAB.US,D,20190801,000000,31.75,32.26,30.9,32.04,174232,0
+ZLAB.US,D,20190802,000000,31.94,32.43,31.01,31.49,92210,0
+ZLAB.US,D,20190805,000000,31.03,31.3,30.11,31.12,225119,0
+ZLAB.US,D,20190806,000000,31.12,32.07,31.1,31.49,172655,0
+ZLAB.US,D,20190807,000000,31.5,32.185,31.19,32,347416,0
+ZLAB.US,D,20190808,000000,31.3,32.09,30.99,31.68,91659,0
+ZLAB.US,D,20190809,000000,31.75,31.87,31,31.65,69372,0
+ZLAB.US,D,20190812,000000,31.99,32.05,29.97,30.47,88513,0
+ZLAB.US,D,20190813,000000,30.47,33.1899,30.47,32.67,523372,0
+ZLAB.US,D,20190814,000000,32.5,34.26,32.27,33.95,431244,0
+ZLAB.US,D,20190815,000000,34.45,34.63,33.36,33.46,233954,0
+ZLAB.US,D,20190816,000000,33.68,34.43,33.44,33.73,357215,0
+ZLAB.US,D,20190819,000000,34.35,34.855,33.86,34.01,228720,0
+ZLAB.US,D,20190820,000000,34.2,34.5172,33.5,34.01,194267,0
+ZLAB.US,D,20190821,000000,34.42,35.98,34.1,35.64,624140,0
+ZLAB.US,D,20190822,000000,35.74,37.905,35.681,37.65,333028,0
+ZLAB.US,D,20190823,000000,37.72,38.44,36.73,36.88,164910,0
+ZLAB.US,D,20190826,000000,37.26,37.33,36.435,36.95,73398,0
+ZLAB.US,D,20190827,000000,35.97,35.97,33.23,34.21,398473,0
+ZLAB.US,D,20190828,000000,33.39,34.71,32.74,33.13,210530,0
+ZLAB.US,D,20190829,000000,33.41,34.47,31.45,32.19,245304,0
+ZLAB.US,D,20190830,000000,32.04,33,31.7,32.61,109363,0
+ZLAB.US,D,20190903,000000,32.53,34.41,31.962,32.54,280742,0
+ZLAB.US,D,20190904,000000,33.65,33.69,32.65,33.18,169617,0
+ZLAB.US,D,20190905,000000,33.24,33.77,33.07,33.7,165900,0
+ZLAB.US,D,20190906,000000,33.11,35.28,32.58,34.36,294504,0
+ZLAB.US,D,20190909,000000,34.02,35.6,34.02,35.5,263976,0
+ZLAB.US,D,20190910,000000,35.3,36.48,34.75,34.89,287394,0
+ZLAB.US,D,20190911,000000,35,36.24,34.81,35.58,143537,0
+ZLAB.US,D,20190912,000000,35.4,35.89,33.58,33.8,111555,0
+ZLAB.US,D,20190913,000000,33.86,34.44,33.43,33.95,133703,0
+ZLAB.US,D,20190916,000000,33.84,34.61,33.7,34.25,82560,0
+ZLAB.US,D,20190917,000000,34.19,35.13,33.8,34.91,98891,0
+ZLAB.US,D,20190918,000000,34.89,35.16,33.7744,34.38,113607,0
+ZLAB.US,D,20190919,000000,34.41,34.96,34.25,34.33,82063,0
+ZLAB.US,D,20190920,000000,34.4,35.04,33.4666,34.81,274069,0
+ZLAB.US,D,20190923,000000,34.6,35.32,34.33,34.57,104690,0
+ZLAB.US,D,20190924,000000,34.54,34.56,32.55,33.23,122520,0
+ZLAB.US,D,20190925,000000,33.17,33.5464,32.78,33.19,109942,0
+ZLAB.US,D,20190926,000000,32.94,33.5,32.5,33.32,83747,0
+ZLAB.US,D,20190927,000000,33.24,33.5,31.5,31.85,267118,0
+ZLAB.US,D,20190930,000000,32.35,32.84,32.11,32.35,146423,0
+ZLAB.US,D,20191001,000000,32.11,33.19,32.11,32.6,142178,0
+ZLAB.US,D,20191002,000000,32.7,32.7,30.72,31.14,79140,0
+ZLAB.US,D,20191003,000000,31.3,32.12,31.09,32.05,107183,0
+ZLAB.US,D,20191004,000000,32.01,32.91,31.53,32.56,76023,0
+ZLAB.US,D,20191007,000000,32.68,32.7,31.53,31.88,123997,0
+ZLAB.US,D,20191008,000000,31.4,32.22,31.4,31.82,121121,0
+ZLAB.US,D,20191009,000000,32.17,32.41,30.85,31.03,75255,0
+ZLAB.US,D,20191010,000000,31.01,32.66,30.85,32.47,174935,0
+ZLAB.US,D,20191011,000000,32.5,32.98,31.51,32.5,93938,0
+ZLAB.US,D,20191014,000000,32.42,34.08,32.075,33.43,144550,0
+ZLAB.US,D,20191015,000000,33.69,34.3612,33.01,33.76,110016,0
+ZLAB.US,D,20191016,000000,33.47,33.8,32.84,33.25,144314,0
+ZLAB.US,D,20191017,000000,33.44,34.505,33.065,34.12,177318,0
+ZLAB.US,D,20191018,000000,34.23,34.47,33.36,34.04,94501,0
+ZLAB.US,D,20191021,000000,34.28,34.46,32.64,32.83,197803,0
+ZLAB.US,D,20191022,000000,32.8,33.13,30.52,30.53,228829,0
+ZLAB.US,D,20191023,000000,31,31.08,29.43,29.79,228072,0
+ZLAB.US,D,20191024,000000,30.01,30.88,30.01,30.66,151519,0
+ZLAB.US,D,20191025,000000,30.73,32.3,30.32,32.26,297540,0
+ZLAB.US,D,20191028,000000,32.3844,32.97,32.21,32.52,72879,0
+ZLAB.US,D,20191029,000000,32.65,33.5,32.61,33.3,94894,0
+ZLAB.US,D,20191030,000000,33.38,34.28,32.651,34.09,132722,0
+ZLAB.US,D,20191031,000000,33.95,34.98,33.3875,33.79,193971,0
+ZLAB.US,D,20191101,000000,35.99,36.95,35.01,35.59,381658,0
+ZLAB.US,D,20191104,000000,35.66,36.11,35.34,35.98,116557,0
+ZLAB.US,D,20191105,000000,35.99,36.93,35.66,36.79,124900,0
+ZLAB.US,D,20191106,000000,36.88,37.02,36.32,36.98,176695,0
+ZLAB.US,D,20191107,000000,37,37.675,36.7,37.33,131480,0
+ZLAB.US,D,20191108,000000,37.16,38.3539,37.08,37.6,106797,0
+ZLAB.US,D,20191111,000000,37.36,39.49,37.26,39.4,193476,0
+ZLAB.US,D,20191112,000000,39.71,40.37,38.065,38.59,394057,0
+ZLAB.US,D,20191113,000000,38.48,39.18,38.48,38.67,154659,0
+ZLAB.US,D,20191114,000000,38.34,39.42,38.34,38.93,141457,0
+ZLAB.US,D,20191115,000000,39.21,39.2223,38.48,38.93,100659,0
+ZLAB.US,D,20191118,000000,38.93,39.24,38.45,38.74,117071,0
+ZLAB.US,D,20191119,000000,38.99,39.73,38.44,38.61,221592,0
+ZLAB.US,D,20191120,000000,38.6,39.285,38.41,38.89,396480,0
+ZLAB.US,D,20191121,000000,38.9,39.22,38.27,38.48,117896,0
+ZLAB.US,D,20191122,000000,38.73,39.96,37.55,38.15,390669,0
+ZLAB.US,D,20191125,000000,38.16,39.22,37.99,38.15,211889,0
+ZLAB.US,D,20191126,000000,38.19,39.2,37.73,38.72,117239,0
+ZLAB.US,D,20191127,000000,38.13,39.52,38.12,38.97,63970,0
+ZLAB.US,D,20191129,000000,38.47,40.01,38.3,39.8,94522,0
+ZLAB.US,D,20191202,000000,40,40.2,39.03,39.88,103090,0
+ZLAB.US,D,20191203,000000,39.88,40.51,39.55,40.51,153608,0
+ZLAB.US,D,20191204,000000,40.29,40.98,39.62,40.85,163669,0
+ZLAB.US,D,20191205,000000,41,42.22,40.85,41.16,169235,0
+ZLAB.US,D,20191206,000000,41.71,41.77,40.19,41.28,158082,0
+ZLAB.US,D,20191209,000000,42,42.85,41.51,42.09,194358,0
+ZLAB.US,D,20191210,000000,42.51,42.56,40.51,41.9,242576,0
+ZLAB.US,D,20191211,000000,42.08,42.68,41.37,41.9,157454,0
+ZLAB.US,D,20191212,000000,41.8,43.29,41.8,43.03,133123,0
+ZLAB.US,D,20191213,000000,43.23,43.245,42.55,43.06,236626,0
+ZLAB.US,D,20191216,000000,43.13,44.06,40.04,40.46,291119,0
+ZLAB.US,D,20191217,000000,40.2,40.5,39.43,40.13,233736,0
+ZLAB.US,D,20191218,000000,40.3,41.35,39.5,39.72,137822,0
+ZLAB.US,D,20191219,000000,39.93,39.93,38.825,39.56,175056,0
+ZLAB.US,D,20191220,000000,39.69,39.69,38.635,39,215045,0
+ZLAB.US,D,20191223,000000,39.26,39.35,38.18,39.2,149359,0
+ZLAB.US,D,20191224,000000,38.91,39.56,38.61,38.87,64078,0
+ZLAB.US,D,20191226,000000,39,39,38.06,38.23,154088,0
+ZLAB.US,D,20191227,000000,42,42.08,39.72,40.25,353587,0
+ZLAB.US,D,20191230,000000,42,42,39.55,40.42,335530,0
+ZLAB.US,D,20191231,000000,40,42.08,39.85,41.59,226586,0
+ZLAB.US,D,20200102,000000,41.75,42.68,41.535,42.62,113899,0
+ZLAB.US,D,20200103,000000,42,42.43,39.17,39.64,184046,0
+ZLAB.US,D,20200106,000000,39.01,40.29,38.7472,39.1,114589,0
+ZLAB.US,D,20200107,000000,38.81,39.74,38.6417,39.35,130140,0
+ZLAB.US,D,20200108,000000,38.73,40.08,38.73,39.52,107772,0
+ZLAB.US,D,20200109,000000,39.53,40.98,39.53,40.75,79033,0
+ZLAB.US,D,20200110,000000,40.83,41.62,40.65,41.43,462404,0
+ZLAB.US,D,20200113,000000,41.87,43.93,41.26,43.52,348271,0
+ZLAB.US,D,20200114,000000,43.53,48.24,43.53,48.14,419104,0
+ZLAB.US,D,20200115,000000,47.47,52.43,47.41,51.74,473697,0
+ZLAB.US,D,20200116,000000,50.2,51.74,48.285,51.66,626867,0
+ZLAB.US,D,20200117,000000,51.79,53.48,51.23,53.1,412414,0
+ZLAB.US,D,20200121,000000,52.12,53.48,51.03,52.14,335982,0
+ZLAB.US,D,20200122,000000,51.75,51.81,47.72,48.48,708384,0
+ZLAB.US,D,20200123,000000,51.75,54.72,51.04,54.64,1984158,0
+ZLAB.US,D,20200124,000000,54.64,55.53,53.69,54.74,586037,0
+ZLAB.US,D,20200127,000000,53.08,54.98,52.04,54.11,992827,0
+ZLAB.US,D,20200128,000000,53.81,55.53,53.63,55.31,365318,0
+ZLAB.US,D,20200129,000000,55.02,55.15,53.26,54.53,183506,0
+ZLAB.US,D,20200130,000000,53.98,54.21,50.48,51.6,743289,0
+ZLAB.US,D,20200131,000000,51.47,53.3491,50.79,50.99,237492,0
+ZLAB.US,D,20200203,000000,50.66,51.49,50.4171,50.58,2133591,0
+ZLAB.US,D,20200204,000000,51.7,52.95,50.17,52.5,244323,0
+ZLAB.US,D,20200205,000000,52.64,53.46,51.8,53.06,216146,0
+ZLAB.US,D,20200206,000000,53.07,54.7507,52.97,54.2,205205,0
+ZLAB.US,D,20200207,000000,54.02,55.58,53.54,55.52,217738,0
+ZLAB.US,D,20200210,000000,55.12,58.48,55.025,58.3,460221,0
+ZLAB.US,D,20200211,000000,57.07,58.63,57.07,58.4,340643,0
+ZLAB.US,D,20200212,000000,58.94,59.81,58.08,59.69,564933,0
+ZLAB.US,D,20200213,000000,59.72,61.57,58.62,61.41,444553,0
+ZLAB.US,D,20200214,000000,61.77,62.64,60.17,60.53,306501,0
+ZLAB.US,D,20200218,000000,60.2,61.61,60.2,61.1,258331,0
+ZLAB.US,D,20200219,000000,61.23,63.27,61.11,62.9,333087,0
+ZLAB.US,D,20200220,000000,63.01,63.95,61.46,62.81,276438,0
+ZLAB.US,D,20200221,000000,63.18,63.3,58.77,59.12,305332,0
+ZLAB.US,D,20200224,000000,55.33,57.46,54,56.03,485104,0
+ZLAB.US,D,20200225,000000,57.27,58.7,54.94,55.32,459217,0
+ZLAB.US,D,20200226,000000,55,58.22,54.29,57.82,641250,0
+ZLAB.US,D,20200227,000000,56.49,57.83,54.03,55.99,556246,0
+ZLAB.US,D,20200228,000000,54.06,56.98,53.47,54.97,4321042,0
+ZLAB.US,D,20200302,000000,55.55,57.09,55.16,56.23,621367,0
+ZLAB.US,D,20200303,000000,56.46,59.98,56.46,58.09,585154,0
+ZLAB.US,D,20200304,000000,58.8,60.019,56.02,56.91,513859,0
+ZLAB.US,D,20200305,000000,56.18,57.8148,55.7614,56.03,281315,0
+ZLAB.US,D,20200306,000000,55,56.78,53,53.56,245046,0
+ZLAB.US,D,20200309,000000,50.12,52.94,45.28,52.39,412680,0
+ZLAB.US,D,20200310,000000,52.99,54.93,51.16,52.81,372446,0
+ZLAB.US,D,20200311,000000,51.18,52.34,49.04,50.13,369891,0
+ZLAB.US,D,20200312,000000,46.69,47.67,44.07,44.94,470908,0
+ZLAB.US,D,20200313,000000,46.98,51.95,46.82,51.68,739196,0
+ZLAB.US,D,20200316,000000,46.34,47,43.06,44.54,375005,0
+ZLAB.US,D,20200317,000000,45.3,52.51,44.73,51.57,501944,0
+ZLAB.US,D,20200318,000000,49.09,51.35,47.06,48.65,776774,0
+ZLAB.US,D,20200319,000000,50.32,51.99,46.185,49.64,368075,0
+ZLAB.US,D,20200320,000000,51.28,51.67,48,48.05,461854,0
+ZLAB.US,D,20200323,000000,48.85,49.16,44.77,48.47,346385,0
+ZLAB.US,D,20200324,000000,51.59,52,48.72,51.03,230651,0
+ZLAB.US,D,20200325,000000,51.34,53.36,50.03,51.45,420662,0
+ZLAB.US,D,20200326,000000,51.43,52.79,49,52.59,431183,0
+ZLAB.US,D,20200327,000000,51,51.7049,49.5,50.96,415363,0
+ZLAB.US,D,20200330,000000,51.53,53.09,50.7475,52.97,227970,0
+ZLAB.US,D,20200331,000000,53.25,53.3,50.175,51.48,257806,0
+ZLAB.US,D,20200401,000000,50.07,51.91,47.75,48.82,316193,0
+ZLAB.US,D,20200402,000000,49.29,51.98,49.29,51.49,492481,0
+ZLAB.US,D,20200403,000000,51.48,55,50,51.55,217962,0
+ZLAB.US,D,20200406,000000,53.17,53.17,51.87,52.44,182993,0
+ZLAB.US,D,20200407,000000,54.28,54.5,51.01,51.36,338643,0
+ZLAB.US,D,20200408,000000,53.36,55.9,51.4,55.11,391492,0
+ZLAB.US,D,20200409,000000,56.33,59.93,56.33,59.92,494652,0
+ZLAB.US,D,20200413,000000,60,60.32,57.13,58.06,327212,0
+ZLAB.US,D,20200414,000000,60,60.4,58.05,59.6,354311,0
+ZLAB.US,D,20200415,000000,59.09,59.98,58.0153,59.8,374517,0
+ZLAB.US,D,20200416,000000,60,63.025,60,62.29,347574,0
+ZLAB.US,D,20200417,000000,62,63.5,61.3,63.47,162857,0
+ZLAB.US,D,20200420,000000,63.37,66.29,62.2252,64.9,317671,0
+ZLAB.US,D,20200421,000000,64.56,64.56,61,62.4,280934,0
+ZLAB.US,D,20200422,000000,62.96,65,62.5,64.7,422640,0
+ZLAB.US,D,20200423,000000,66.13,66.905,64.555,65.8,345804,0
+ZLAB.US,D,20200424,000000,66.19,66.67,62.9,63.45,314751,0
+ZLAB.US,D,20200427,000000,64.15,65.71,63.87,64.55,221078,0
+ZLAB.US,D,20200428,000000,65.55,66,62.78,63.61,262503,0
+ZLAB.US,D,20200429,000000,63.7,66,63.13,64.65,401638,0
+ZLAB.US,D,20200430,000000,64,64.59,61.24,62.72,349089,0
+ZLAB.US,D,20200501,000000,60.01,60.915,58.59,60.42,232849,0
+ZLAB.US,D,20200504,000000,60.13,61.915,59.92,61.9,196415,0
+ZLAB.US,D,20200505,000000,61.06,62.83,61.06,61.5,209536,0
+ZLAB.US,D,20200506,000000,61,64.57,61,64,237638,0
+ZLAB.US,D,20200507,000000,65.27,65.607,64.02,64.81,196902,0
+ZLAB.US,D,20200508,000000,65.9,66.53,65.2,65.98,185826,0
+ZLAB.US,D,20200511,000000,65.81,70.65,65.69,69.98,314092,0
+ZLAB.US,D,20200512,000000,71.87,71.98,69.27,69.34,228969,0
+ZLAB.US,D,20200513,000000,70.57,72.53,69.55,70.7,504962,0
+ZLAB.US,D,20200514,000000,70.01,70.99,63.85,64.49,629077,0
+ZLAB.US,D,20200515,000000,64.44,70.37,63.78,70.27,403745,0
+ZLAB.US,D,20200518,000000,71.91,73.98,71.02,73.37,524145,0
+ZLAB.US,D,20200519,000000,72.61,76.385,72.355,76.05,612610,0
+ZLAB.US,D,20200520,000000,75.57,75.96,71.56,72.04,531652,0
+ZLAB.US,D,20200521,000000,71.49,71.49,66.9,67.75,412308,0
+ZLAB.US,D,20200522,000000,67.29,67.3643,62.89,63.5,471515,0
+ZLAB.US,D,20200526,000000,64.61,69.06,64.391,67.66,1046515,0
+ZLAB.US,D,20200527,000000,67.87,68.91,66.41,67.44,597404,0
+ZLAB.US,D,20200528,000000,67.85,69.98,67.44,68.36,473069,0
+ZLAB.US,D,20200529,000000,69.25,75.67,69.13,74.4,2599190,0
+ZLAB.US,D,20200601,000000,74.28,74.95,73.17,74.01,392039,0
+ZLAB.US,D,20200602,000000,75.8,76.18,72.62,76,468091,0
+ZLAB.US,D,20200603,000000,75.57,75.57,71.29,73.14,603104,0
+ZLAB.US,D,20200604,000000,71.4,73.85,70.76,71.72,578906,0
+ZLAB.US,D,20200605,000000,72,72.61,69.81,70.12,501445,0
+ZLAB.US,D,20200608,000000,69.12,71.99,67.88,68.25,395682,0
+ZLAB.US,D,20200609,000000,68.53,74.5,68.53,74.06,676701,0
+ZLAB.US,D,20200610,000000,72.62,75.01,70.7735,72.62,427218,0
+ZLAB.US,D,20200611,000000,71.2,72.4599,67.96,68.99,461290,0
+ZLAB.US,D,20200612,000000,70.02,71.16,68,69,355943,0
+ZLAB.US,D,20200615,000000,67.51,73.98,67.51,73.37,671868,0
+ZLAB.US,D,20200616,000000,74.04,74.5377,70.22,72.25,304614,0
+ZLAB.US,D,20200617,000000,72.22,76.66,72.22,75.74,557569,0
+ZLAB.US,D,20200618,000000,75.75,76.53,75.03,75.88,293025,0
+ZLAB.US,D,20200619,000000,77,82.1,76.1,80.85,1559504,0
+ZLAB.US,D,20200622,000000,80.85,82.15,77.52,78.69,422251,0
+ZLAB.US,D,20200623,000000,80.21,83.21,78.16,78.38,469878,0
+ZLAB.US,D,20200624,000000,77.33,80.67,77.33,78.59,288209,0
+ZLAB.US,D,20200625,000000,78.3,80.9,78.2,80.05,311807,0
+ZLAB.US,D,20200626,000000,80.55,83.87,79.78,80.99,461493,0
+ZLAB.US,D,20200629,000000,80.2,82.825,79.31,82.53,300550,0
+ZLAB.US,D,20200630,000000,82.34,83.07,80.31,82.13,313537,0
+ZLAB.US,D,20200701,000000,81.04,81.24,78.8,79.7,365869,0
+ZLAB.US,D,20200702,000000,81.48,83.97,81.03,81.1,285695,0
+ZLAB.US,D,20200706,000000,81.33,82.7,79.54,82.3,436142,0
+ZLAB.US,D,20200707,000000,82.6,86.21,82.6,82.81,407752,0
+ZLAB.US,D,20200708,000000,83,87.12,82.41,86.87,317194,0
+ZLAB.US,D,20200709,000000,86.79,89.48,85.53,89.48,511289,0
+ZLAB.US,D,20200710,000000,88.1,89.15,85.3,86.97,461445,0
+ZLAB.US,D,20200713,000000,86.1,88.79,84.66,85.04,416341,0
+ZLAB.US,D,20200714,000000,85.36,86.695,81.355,85.68,394383,0
+ZLAB.US,D,20200715,000000,84.42,86.77,84.42,85.96,266829,0
+ZLAB.US,D,20200716,000000,84.52,85,82.02,83.51,372324,0
+ZLAB.US,D,20200717,000000,82.58,84.27,82.02,83.66,251839,0
+ZLAB.US,D,20200720,000000,83.02,86.74,82.53,84.44,227948,0
+ZLAB.US,D,20200721,000000,85.32,85.55,81.03,81.61,230322,0
+ZLAB.US,D,20200722,000000,80.63,82.22,80.59,81.45,206201,0
+ZLAB.US,D,20200723,000000,82.25,82.69,78.32,78.48,361100,0
+ZLAB.US,D,20200724,000000,75.77,76.5,74.02,76.02,282869,0
+ZLAB.US,D,20200727,000000,75.36,77.5188,75.36,76.44,274662,0
+ZLAB.US,D,20200728,000000,76.89,76.89,74.02,74.35,235021,0
+ZLAB.US,D,20200729,000000,72.95,75.38,71.7904,74.88,317981,0
+ZLAB.US,D,20200730,000000,74.71,76.51,74.275,75.16,272360,0
+ZLAB.US,D,20200731,000000,74.33,76.98,74.33,76.11,247382,0
+ZLAB.US,D,20200803,000000,76.01,80.56,76.01,80.25,257536,0
+ZLAB.US,D,20200804,000000,81.5,82.94,78.67,80,285382,0
+ZLAB.US,D,20200805,000000,80,82.03,80,81.2,128344,0
+ZLAB.US,D,20200806,000000,82.21,82.68,80.605,81.28,166736,0
+ZLAB.US,D,20200807,000000,78.03,81.93,77.38,80.35,446903,0
+ZLAB.US,D,20200810,000000,79.33,80.195,78.08,79.65,573990,0
+ZLAB.US,D,20200811,000000,79.06,79.65,75.78,78.28,431508,0
+ZLAB.US,D,20200812,000000,76.94,80.01,76.94,79.65,604638,0
+ZLAB.US,D,20200813,000000,82.81,82.81,80.25,81.29,376874,0
+ZLAB.US,D,20200814,000000,80.75,81.49,79.02,79.53,329314,0
+ZLAB.US,D,20200817,000000,75.5,82.5,75.5,82.5,328584,0
+ZLAB.US,D,20200818,000000,83,83.99,81.25,81.52,181544,0
+ZLAB.US,D,20200819,000000,81.11,83.39,80.18,80.25,235198,0
+ZLAB.US,D,20200820,000000,81.89,81.89,79.04,79.98,317549,0
+ZLAB.US,D,20200821,000000,80.35,80.92,79.42,80.37,207588,0
+ZLAB.US,D,20200824,000000,81.77,81.77,79.34,80.28,754496,0
+ZLAB.US,D,20200825,000000,80.07,82.01,79.935,81.94,320694,0
+ZLAB.US,D,20200826,000000,82.28,86,82.28,83.37,387498,0
+ZLAB.US,D,20200827,000000,83.7,84.405,80.01,80.45,299593,0
+ZLAB.US,D,20200828,000000,81.24,81.89,80,81.43,214767,0
+ZLAB.US,D,20200831,000000,79.65,81.37,78.51,79.37,493528,0
+ZLAB.US,D,20200901,000000,80.98,81.37,79.69,81.06,274270,0
+ZLAB.US,D,20200902,000000,80.29,82.06,80.29,81.89,272839,0
+ZLAB.US,D,20200903,000000,82.05,82.05,77.88,78.3,280137,0
+ZLAB.US,D,20200904,000000,78.3,79.13,76.2,77.91,311696,0
+ZLAB.US,D,20200908,000000,76.06,77.93,74.81,76.27,366561,0
+ZLAB.US,D,20200909,000000,77.44,79.14,76.851,78.5,212306,0
+ZLAB.US,D,20200910,000000,79.01,80.445,72.42,74,610048,0
+ZLAB.US,D,20200911,000000,74.58,76.04,74.54,75.17,331524,0
+ZLAB.US,D,20200914,000000,76.15,78.61,76.15,77.42,199415,0
+ZLAB.US,D,20200915,000000,78.51,79.09,77.37,78.8,179295,0
+ZLAB.US,D,20200916,000000,79.45,83.85,79.45,82.61,301264,0
+ZLAB.US,D,20200917,000000,82.27,82.61,80.02,80.83,350074,0
+ZLAB.US,D,20200918,000000,80.89,81.82,77.82,79.27,658247,0
+ZLAB.US,D,20200921,000000,77.51,77.56,72.76,73.3,390790,0
+ZLAB.US,D,20200922,000000,73.4,76.15,73.4,76.03,637556,0
+ZLAB.US,D,20200923,000000,75.89,76.81,74.94,76.62,339416,0
+ZLAB.US,D,20200924,000000,76.3,77.98,74.25,77.12,310778,0
+ZLAB.US,D,20200925,000000,76.6,81.33,75.41,79.33,750797,0
+ZLAB.US,D,20200928,000000,81.58,83.93,79.645,82.72,2570487,0
+ZLAB.US,D,20200929,000000,83.31,83.63,81.2,82.59,494056,0
+ZLAB.US,D,20200930,000000,82.35,83.29,81.7,83.17,272422,0
+ZLAB.US,D,20201001,000000,84.26,87.38,83.4749,87.38,387455,0
+ZLAB.US,D,20201002,000000,86.29,87.9994,83.81,84.54,193691,0
+ZLAB.US,D,20201005,000000,84.55,86.2676,83.07,84.61,421477,0
+ZLAB.US,D,20201006,000000,84.9,88.68,84.61,85.08,209454,0
+ZLAB.US,D,20201007,000000,86.24,90.7,85.99,90.53,315084,0
+ZLAB.US,D,20201008,000000,91.34,93.32,90.09,91.8,270578,0
+ZLAB.US,D,20201009,000000,92,93.9999,91.03,93,258771,0
+ZLAB.US,D,20201012,000000,94.11,94.6,91.53,91.97,166394,0
+ZLAB.US,D,20201013,000000,92.16,95.515,91.395,91.94,286877,0
+ZLAB.US,D,20201014,000000,92.62,94.15,90.59,91,311256,0
+ZLAB.US,D,20201015,000000,89.67,90.74,86.64,88.33,180082,0
+ZLAB.US,D,20201016,000000,88.94,91.375,88.38,90.44,281248,0
+ZLAB.US,D,20201019,000000,90.5,90.88,86.95,87.47,217109,0
+ZLAB.US,D,20201020,000000,88.05,89.9,86.7,87.54,171062,0
+ZLAB.US,D,20201021,000000,87,89.29,84.74,85.09,363979,0
+ZLAB.US,D,20201022,000000,85,86.99,83.39,86.69,236128,0
+ZLAB.US,D,20201023,000000,86.79,87.4,84.45,87.2,159782,0
+ZLAB.US,D,20201026,000000,86.51,89.005,83.82,85.23,194348,0
+ZLAB.US,D,20201027,000000,85.69,88.9,85.69,88.49,889897,0
+ZLAB.US,D,20201028,000000,87.42,87.73,83.29,84.5,361684,0
+ZLAB.US,D,20201029,000000,85.46,85.59,82.54,84.21,203003,0
+ZLAB.US,D,20201030,000000,83.69,84.14,80.46,82.05,225081,0
+ZLAB.US,D,20201102,000000,82.55,83.73,80.87,81.94,271698,0
+ZLAB.US,D,20201103,000000,83.23,84.74,81.42,84.6,230508,0
+ZLAB.US,D,20201104,000000,85,88.71,84.72,88.35,354552,0
+ZLAB.US,D,20201105,000000,87.81,90.17,87.81,88.7,287969,0
+ZLAB.US,D,20201106,000000,88.64,88.99,87.03,88.05,220332,0
+ZLAB.US,D,20201109,000000,88,89.745,82.55,88.12,652837,0
+ZLAB.US,D,20201110,000000,85.73,87.08,83.52,86.08,398362,0
+ZLAB.US,D,20201111,000000,96.73,101,93,98.4,1158794,0
+ZLAB.US,D,20201112,000000,98,100.76,96.3337,99,412578,0
+ZLAB.US,D,20201113,000000,99.48,104.45,99.48,103.5,509580,0
+ZLAB.US,D,20201116,000000,104.66,105.379,103.35,105.14,381281,0
+ZLAB.US,D,20201117,000000,102.96,104.19,102.0946,104.02,551334,0
+ZLAB.US,D,20201118,000000,104.03,105,103.08,103.92,415563,0
+ZLAB.US,D,20201119,000000,102.6,104.98,102.41,103.63,543347,0
+ZLAB.US,D,20201120,000000,102.78,105,102.78,104.31,184074,0
+ZLAB.US,D,20201123,000000,104.99,105.24,103.87,104.96,241024,0
+ZLAB.US,D,20201124,000000,105.41,107.97,105.41,106.41,426444,0
+ZLAB.US,D,20201125,000000,106.26,107.11,104.69,106.69,435077,0
+ZLAB.US,D,20201127,000000,106.09,108.399,104.26,108.14,265041,0
+ZLAB.US,D,20201130,000000,108.8,110.99,106.64,110.78,811454,0
+ZLAB.US,D,20201201,000000,111.12,112.67,108.77,108.93,382201,0
+ZLAB.US,D,20201202,000000,108.93,109.37,106.68,107.69,331033,0
+ZLAB.US,D,20201203,000000,106.81,108.76,106.085,108.23,378242,0
+ZLAB.US,D,20201204,000000,107.41,108.99,106.73,108,474273,0
+ZLAB.US,D,20201207,000000,108.1,108.45,106.86,107.28,295989,0
+ZLAB.US,D,20201208,000000,105.51,108.91,105.37,108.7,226702,0
+ZLAB.US,D,20201209,000000,107.78,108.64,105.67,106.15,321198,0
+ZLAB.US,D,20201210,000000,105.95,112.035,105.69,111.72,170803,0
+ZLAB.US,D,20201211,000000,111.54,111.54,108.52,108.87,272386,0
+ZLAB.US,D,20201214,000000,108.78,112.135,108.74,108.78,319678,0
+ZLAB.US,D,20201215,000000,109.43,114.375,109.43,112.92,355955,0
+ZLAB.US,D,20201216,000000,114.98,119.13,112.6,117.58,424399,0
+ZLAB.US,D,20201217,000000,123.29,123.99,119.27,123.56,343778,0
+ZLAB.US,D,20201218,000000,124.08,126.61,123.18,125.25,425994,0
+ZLAB.US,D,20201221,000000,123.35,128.99,123.3,128.72,275118,0
+ZLAB.US,D,20201222,000000,128.4,130.93,127.13,130.5,165867,0
+ZLAB.US,D,20201223,000000,131.04,134.74,131.04,134.57,202248,0
+ZLAB.US,D,20201224,000000,134.55,135.6,132.18,133.78,82662,0
+ZLAB.US,D,20201228,000000,134.09,134.335,128.73,130.35,290985,0
+ZLAB.US,D,20201229,000000,129.78,130.78,127.2,129.77,231704,0
+ZLAB.US,D,20201230,000000,130.74,134.23,130.235,134.11,210264,0
+ZLAB.US,D,20201231,000000,134.99,135.66,132.7,135.34,364041,0
+ZLAB.US,D,20210104,000000,133.58,134.33,124.42,129.78,359861,0
+ZLAB.US,D,20210105,000000,129.14,134.91,129.14,134.63,205454,0
+ZLAB.US,D,20210106,000000,135.93,139.98,127.0901,129.52,221821,0
+ZLAB.US,D,20210107,000000,130.87,140.23,130.87,139.82,378404,0
+ZLAB.US,D,20210108,000000,142.88,149.64,141.05,145.84,615670,0
+ZLAB.US,D,20210111,000000,147.59,148.5,145.1,148.23,428990,0
+ZLAB.US,D,20210112,000000,146.17,152.925,144.396,151.32,341379,0
+ZLAB.US,D,20210113,000000,155.77,156.6,151.52,153.65,162666,0
+ZLAB.US,D,20210114,000000,156.8,164.45,156.8,163.93,292511,0
+ZLAB.US,D,20210115,000000,166.74,171.79,164.77,170.9,667932,0
+ZLAB.US,D,20210119,000000,179.49,185.03,173.85,184.69,515319,0
+ZLAB.US,D,20210120,000000,189.3,193.54,187.85,191.71,626884,0
+ZLAB.US,D,20210121,000000,191.77,192,174.45,182.23,790239,0
+ZLAB.US,D,20210122,000000,182.23,187.4,180,181.76,266657,0
+ZLAB.US,D,20210125,000000,180.71,182.275,177.65,179.33,410264,0
+ZLAB.US,D,20210126,000000,178.97,180.65,170.2,170.69,342471,0
+ZLAB.US,D,20210127,000000,164.99,164.99,156.79,156.96,689895,0
+ZLAB.US,D,20210128,000000,157,159.77,155,156.84,503154,0
+ZLAB.US,D,20210129,000000,155,163.05,154.1716,160.07,436507,0
+ZLAB.US,D,20210201,000000,165.55,174.62,165.1,165.36,364523,0
+ZLAB.US,D,20210202,000000,167.19,177.64,163,176.78,560822,0
+ZLAB.US,D,20210203,000000,174.91,175.24,168,173.35,422771,0
+ZLAB.US,D,20210204,000000,173.97,179.06,172.17,178.25,225757,0
+ZLAB.US,D,20210205,000000,178.25,180.67,176.43,177.52,193742,0
+ZLAB.US,D,20210208,000000,178.55,186.09,178.55,183.6,233595,0
+ZLAB.US,D,20210209,000000,185,186.68,182.01,183.83,337182,0
+ZLAB.US,D,20210210,000000,184.8,187.46,179.01,179.82,292669,0
+ZLAB.US,D,20210211,000000,180,183.43,178.755,182.33,241770,0
+ZLAB.US,D,20210212,000000,182.79,185.28,179.53,182.57,98468,0
+ZLAB.US,D,20210216,000000,184.42,184.5,176.16,177.7,296097,0
+ZLAB.US,D,20210217,000000,176,178.24,173.03,176.8,479557,0
+ZLAB.US,D,20210218,000000,172.86,174.68,168.5,171.47,275451,0
+ZLAB.US,D,20210219,000000,173.32,176.41,168.01,175.36,269570,0
+ZLAB.US,D,20210222,000000,172.65,174.1,166.38,166.79,417043,0
+ZLAB.US,D,20210223,000000,159.75,163.705,152.86,161.68,417914,0
+ZLAB.US,D,20210224,000000,160.61,161.2,155,156.9,369074,0
+ZLAB.US,D,20210225,000000,158.09,158.485,146.12,147.39,871607,0
+ZLAB.US,D,20210226,000000,146.69,150.88,144.1,147.52,539393,0
+ZLAB.US,D,20210301,000000,148.97,163.72,145,162.02,370163,0
+ZLAB.US,D,20210302,000000,157,161.345,145.09,148.01,433256,0
+ZLAB.US,D,20210303,000000,147.97,147.97,138.92,140.67,472672,0
+ZLAB.US,D,20210304,000000,138.41,142.31,131.63,133.07,665430,0
+ZLAB.US,D,20210305,000000,134.68,139.97,128.62,137.25,345571,0
+ZLAB.US,D,20210308,000000,132.49,135.48,127.39,127.56,314991,0
+ZLAB.US,D,20210309,000000,129.41,137.91,129.01,135.14,506292,0
+ZLAB.US,D,20210310,000000,137.1,137.55,133.4,135.65,582356,0
+ZLAB.US,D,20210311,000000,140.31,150.29,138.94,148.66,504102,0
+ZLAB.US,D,20210312,000000,142.53,147.11,140.86,143.69,333160,0
+ZLAB.US,D,20210315,000000,143,144.9,141.06,142.28,297270,0
+ZLAB.US,D,20210316,000000,143.62,146.48,140.02,142.25,521904,0
+ZLAB.US,D,20210317,000000,140,143.24,138.94,140.3,776474,0
+ZLAB.US,D,20210318,000000,137.8,139.67,131.44,132.5,274540,0
+ZLAB.US,D,20210319,000000,133.11,135.43,130.48,132.47,775270,0
+ZLAB.US,D,20210322,000000,131.47,140.84,131.47,138.5,261225,0
+ZLAB.US,D,20210323,000000,137.9,137.9,130.76,132.12,250042,0
+ZLAB.US,D,20210324,000000,133.4,133.765,125.97,126.27,246934,0
+ZLAB.US,D,20210325,000000,125.14,131.21,124.58,130.08,311689,0
+ZLAB.US,D,20210326,000000,128.45,131.87,123.96,128.42,350013,0
+ZLAB.US,D,20210329,000000,128.84,130.135,124.63,127.59,786107,0
+ZLAB.US,D,20210330,000000,126.46,132.12,125.25,129.4,268790,0
+ZLAB.US,D,20210331,000000,132.67,137.245,131.5,133.43,627284,0
+ZLAB.US,D,20210401,000000,136.47,136.48,129.76,130.96,413640,0
+ZLAB.US,D,20210405,000000,132.41,132.92,124.1,125.11,382147,0
+ZLAB.US,D,20210406,000000,123.37,129.66,122.65,127.69,288856,0
+ZLAB.US,D,20210407,000000,130.15,136.22,130.04,135.28,923161,0
+ZLAB.US,D,20210408,000000,137.25,138.48,131.09,132.88,477013,0
+ZLAB.US,D,20210409,000000,132.11,134.31,130.14,132.63,353629,0
+ZLAB.US,D,20210412,000000,132.3,132.3,124.855,132.05,778205,0
+ZLAB.US,D,20210413,000000,150,161.64,145.92,161.29,1578210,0
+ZLAB.US,D,20210414,000000,159.01,168.95,158.915,164.83,731769,0
+ZLAB.US,D,20210415,000000,165.7,167.11,161.35,163.6,261826,0
+ZLAB.US,D,20210416,000000,163.5,164.79,161.35,164.29,355433,0
+ZLAB.US,D,20210419,000000,163,165.13,162.02,164.33,504767,0
+ZLAB.US,D,20210420,000000,150.2,153.5,137.38,150.77,1257279,0
+ZLAB.US,D,20210421,000000,161.99,162.27,155.42,157.47,1158313,0
+ZLAB.US,D,20210422,000000,159.13,165.745,156.48,164.48,968261,0
+ZLAB.US,D,20210423,000000,166.47,174.17,165.91,173.07,926996,0
+ZLAB.US,D,20210426,000000,168.4,176.165,168.4,173.91,1256193,0
+ZLAB.US,D,20210427,000000,175.43,177.84,173.52,177.19,394206,0
+ZLAB.US,D,20210428,000000,176.7,177.89,175.01,176.67,353055,0
+ZLAB.US,D,20210429,000000,175,176.67,166.35,168.26,420728,0
+ZLAB.US,D,20210430,000000,166.05,170.5,164.05,166.21,421534,0
+ZLAB.US,D,20210503,000000,168.16,172.15,158.04,161.07,417328,0
+ZLAB.US,D,20210504,000000,162.93,170.02,154.83,156.01,657963,0
+ZLAB.US,D,20210505,000000,157.16,159.83,150.28,151.46,676834,0
+ZLAB.US,D,20210506,000000,152.74,155.98,151.305,155.58,540744,0
+ZLAB.US,D,20210507,000000,155.72,159.735,154.1865,158.14,586076,0
+ZLAB.US,D,20210510,000000,157.2,158.15,147.4,149.45,709872,0
+ZLAB.US,D,20210511,000000,143.39,152.06,142.5,150.06,459754,0
+ZLAB.US,D,20210512,000000,147.94,153.1,144.15,145.56,804204,0
+ZLAB.US,D,20210513,000000,148.55,153.12,145.2963,151.68,485643,0
+ZLAB.US,D,20210514,000000,152.51,154.38,149.665,152.93,225361,0
+ZLAB.US,D,20210517,000000,150.69,155.55,147.83,153.99,258293,0
+ZLAB.US,D,20210518,000000,153.53,160,152.41,157.58,280083,0
+ZLAB.US,D,20210519,000000,154.01,159.41,153.8,158.26,199114,0
+ZLAB.US,D,20210520,000000,159.44,165.425,157.32,162.19,335181,0
+ZLAB.US,D,20210521,000000,162.19,164.99,160.3,164.75,387378,0
+ZLAB.US,D,20210524,000000,162.37,172.91,162.31,162.64,913733,0
+ZLAB.US,D,20210525,000000,161.66,164.81,156.04,157.24,300878,0
+ZLAB.US,D,20210526,000000,161.37,165.24,157.95,164.59,299995,0
+ZLAB.US,D,20210527,000000,164,169.57,161.89,169.18,556348,0
+ZLAB.US,D,20210528,000000,170.06,178.31,168.85,177.66,475262,0
+ZLAB.US,D,20210601,000000,177.91,181.1,171.75,180,725361,0
+ZLAB.US,D,20210602,000000,180.88,181.92,174.03,176.79,574538,0
+ZLAB.US,D,20210603,000000,173.09,178.41,171.59,176.24,270843,0
+ZLAB.US,D,20210604,000000,177.84,177.84,171.34,171.47,367489,0
+ZLAB.US,D,20210607,000000,169.82,174.49,165.69,171.28,684848,0
+ZLAB.US,D,20210608,000000,172.9,172.9,166.6,169.07,304387,0
+ZLAB.US,D,20210609,000000,172.19,179.28,170.17,171.34,545685,0
+ZLAB.US,D,20210610,000000,171.25,174.365,168.34,172.84,274943,0
+ZLAB.US,D,20210611,000000,171.97,171.97,168.13,169.63,202209,0
+ZLAB.US,D,20210614,000000,171.56,172.46,167.284,170,248345,0
+ZLAB.US,D,20210615,000000,170.06,171.24,163.38,166.1,253505,0
+ZLAB.US,D,20210616,000000,162.71,166.2025,160.6,162.96,324342,0
+ZLAB.US,D,20210617,000000,160.64,161.845,158.11,161.09,527180,0
+ZLAB.US,D,20210618,000000,159.37,160.66,154.95,157.3,1299697,0
+ZLAB.US,D,20210621,000000,155.69,159.58,154.57,158.88,272107,0
+ZLAB.US,D,20210622,000000,157.74,160.96,157.3,160.46,281948,0
+ZLAB.US,D,20210623,000000,161,163.14,158.88,161.33,187502,0
+ZLAB.US,D,20210624,000000,163.89,174.21,162.53,174.07,776339,0
+ZLAB.US,D,20210625,000000,174.72,177.205,172.47,173.71,684654,0
+ZLAB.US,D,20210628,000000,174.03,176.83,172.21,172.36,322653,0
+ZLAB.US,D,20210629,000000,170.67,177.98,170,177.87,331021,0
+ZLAB.US,D,20210630,000000,176.46,177.77,173.815,176.99,403050,0
+ZLAB.US,D,20210701,000000,173.89,178.91,173.46,178.37,584078,0
+ZLAB.US,D,20210702,000000,177.74,178.325,174.01,175.9,302307,0
+ZLAB.US,D,20210706,000000,169.87,172.14,162.0001,165.12,545682,0
+ZLAB.US,D,20210707,000000,167.91,168.23,164.96,167.24,570693,0
+ZLAB.US,D,20210708,000000,162.41,166.92,160.1919,165.75,421409,0
+ZLAB.US,D,20210709,000000,167.36,169.8,165.745,169,206828,0
+ZLAB.US,D,20210712,000000,169.76,173.2754,167.99,172.42,273892,0
+ZLAB.US,D,20210713,000000,169.92,172.2,167.37,170.99,290296,0
+ZLAB.US,D,20210714,000000,169.11,176.17,168.6931,174.02,343448,0
+ZLAB.US,D,20210715,000000,174.95,175.29,169.51,170.19,338223,0
+ZLAB.US,D,20210716,000000,171.5,171.5,155.98,156.72,356719,0
+ZLAB.US,D,20210719,000000,153.59,154.18,150.83,153.95,364624,0
+ZLAB.US,D,20210720,000000,154.99,162.2,152.61,161.62,229631,0
+ZLAB.US,D,20210721,000000,160,160,152.84,156.12,278967,0
+ZLAB.US,D,20210722,000000,155.12,163.94,155.12,161,221560,0
+ZLAB.US,D,20210723,000000,159.49,160.22,149,150,498923,0
+ZLAB.US,D,20210726,000000,144,144.23,128.49,131.48,1197042,0
+ZLAB.US,D,20210727,000000,124.5,124.94,110.29,116,3114984,0
+ZLAB.US,D,20210728,000000,125,144.94,125,142.63,2364433,0
+ZLAB.US,D,20210729,000000,149,150.44,134.36,135.84,1454419,0
+ZLAB.US,D,20210730,000000,134.51,146.395,134.45,144.61,736496,0
+ZLAB.US,D,20210802,000000,143.46,146.36,138.59,144.93,587267,0
+ZLAB.US,D,20210803,000000,144.87,148.775,140.77,147.52,476654,0
+ZLAB.US,D,20210804,000000,146.81,149.43,143.81,146.91,713712,0
+ZLAB.US,D,20210805,000000,147.26,151.6,145.9,149.86,265238,0
+ZLAB.US,D,20210806,000000,150,152.6871,145.315,148.94,475683,0
+ZLAB.US,D,20210809,000000,150,155.77,146.02,154.02,290915,0
+ZLAB.US,D,20210810,000000,154.58,155.7,145.1615,149.76,286358,0
+ZLAB.US,D,20210811,000000,151.01,153.3,145.77,147.53,454307,0
+ZLAB.US,D,20210812,000000,148.36,150.575,144.33,149.66,200590,0
+ZLAB.US,D,20210813,000000,147.88,151.15,147.5,150.24,258227,0
+ZLAB.US,D,20210816,000000,149,150.73,144.94,145.54,205503,0
+ZLAB.US,D,20210817,000000,140.62,143.145,137.54,140.29,403520,0
+ZLAB.US,D,20210818,000000,140,143.445,139.265,141.62,868987,0
+ZLAB.US,D,20210819,000000,140.965,142.92,125.71,130,863879,0
+ZLAB.US,D,20210820,000000,127,135.68,125.79,134.17,968569,0
+ZLAB.US,D,20210823,000000,135,145.25,135,144.47,525786,0
+ZLAB.US,D,20210824,000000,143.36,147.93,143.36,144.8,486915,0
+ZLAB.US,D,20210825,000000,142.03,144.97,140.8924,143.5,275813,0
+ZLAB.US,D,20210826,000000,143.06,144.7489,136.13,136.87,204466,0
+ZLAB.US,D,20210827,000000,139.66,142.96,134.43,137.26,164555,0
+ZLAB.US,D,20210830,000000,137.53,141.829,137.495,139.26,486700,0
+ZLAB.US,D,20210831,000000,141,145.67,140.53,144.5,387793,0
+ZLAB.US,D,20210901,000000,144.68,149.52,142.46,147.18,204105,0
+ZLAB.US,D,20210902,000000,147.71,148.94,143.92,146.15,199615,0
+ZLAB.US,D,20210903,000000,145.98,147.09,143.205,145.57,194606,0
+ZLAB.US,D,20210907,000000,146.52,152.82,143,150.75,548091,0
+ZLAB.US,D,20210908,000000,149.34,150.89,144.58,149.58,387223,0
+ZLAB.US,D,20210909,000000,145.6,148.14,136.77,136.99,338309,0
+ZLAB.US,D,20210910,000000,137.09,139.205,134.7,137.34,335137,0
+ZLAB.US,D,20210913,000000,137.92,139.59,133.6,137.07,243702,0
+ZLAB.US,D,20210914,000000,137.53,138.26,133.76,134.59,445339,0
+ZLAB.US,D,20210915,000000,136.01,136.185,124.53,124.74,672979,0
+ZLAB.US,D,20210916,000000,124,128.1,122.97,126.39,316384,0
+ZLAB.US,D,20210917,000000,128.22,130.09,122.18,128.64,1017290,0
+ZLAB.US,D,20210920,000000,124.72,125.97,122.35,124.05,407814,0
+ZLAB.US,D,20210921,000000,122.8,124.04,119,119.25,813180,0
+ZLAB.US,D,20210922,000000,119.76,119.87,116.2189,118.33,431888,0
+ZLAB.US,D,20210923,000000,119,123.34,116.32,120.87,1855203,0
+ZLAB.US,D,20210924,000000,120.8,122.1,119.135,119.86,518139,0
+ZLAB.US,D,20210927,000000,119.16,119.16,111.98,112.74,805743,0
+ZLAB.US,D,20210928,000000,111.87,111.87,104.88,105,929345,0
+ZLAB.US,D,20210929,000000,105.9,112.16,104,106.97,1168504,0
+ZLAB.US,D,20210930,000000,110.61,110.61,105.05,105.39,768091,0
+ZLAB.US,D,20211001,000000,106.6,106.795,101.87,102.75,419144,0
+ZLAB.US,D,20211004,000000,102,104.7,101.44,102.5,389902,0
+ZLAB.US,D,20211005,000000,104.09,107.475,102.95,102.99,363642,0
+ZLAB.US,D,20211006,000000,101.6,103.66,100.48,101.74,320690,0
+ZLAB.US,D,20211007,000000,102.25,107.98,102.25,104.19,724919,0
+ZLAB.US,D,20211008,000000,104.19,105.445,101.5,102.35,340380,0
+ZLAB.US,D,20211011,000000,103.69,104.98,101.42,101.7,309051,0
+ZLAB.US,D,20211012,000000,100.8,102.45,98.8,99.53,717652,0
+ZLAB.US,D,20211013,000000,100.61,102.83,99.53,102.11,591721,0
+ZLAB.US,D,20211014,000000,103.06,104.77,101.23,102.19,443338,0
+ZLAB.US,D,20211015,000000,104.28,104.28,101.21,102,1292366,0
+ZLAB.US,D,20211018,000000,101.99,102.5,97.755,99.18,309152,0
+ZLAB.US,D,20211019,000000,100.1,102.2,99.92,101.22,261628,0
+ZLAB.US,D,20211020,000000,101.91,102.88,98.55,99.73,230540,0
+ZLAB.US,D,20211021,000000,98.79,101.26,98.5,99.72,184553,0
+ZLAB.US,D,20211022,000000,100.29,101.5,98.77,100.75,398941,0
+ZLAB.US,D,20211025,000000,100.88,104.71,100.88,104,385374,0
+ZLAB.US,D,20211026,000000,104.99,105.76,104.05,105.21,491783,0
+ZLAB.US,D,20211027,000000,104.06,105.85,104.06,104.95,467152,0
+ZLAB.US,D,20211028,000000,104.4,105.41,103.38,105.19,372784,0
+ZLAB.US,D,20211029,000000,105.17,105.175,102.7,104.4,506875,0
+ZLAB.US,D,20211101,000000,103.5,104.94,103.07,104.42,446743,0
+ZLAB.US,D,20211102,000000,104.07,104.72,102.935,104.33,517239,0
+ZLAB.US,D,20211103,000000,104.18,104.18,101.6709,103.87,769354,0
+ZLAB.US,D,20211104,000000,103.28,103.28,100.29,102.73,615088,0
+ZLAB.US,D,20211105,000000,102.43,102.43,85.6401,88.49,1219968,0
+ZLAB.US,D,20211108,000000,88,89.1017,84.54,87.18,995787,0
+ZLAB.US,D,20211109,000000,87.85,89.08,85.59,86.69,634655,0
+ZLAB.US,D,20211110,000000,87.62,89.63,86.3,87.82,555451,0
+ZLAB.US,D,20211111,000000,87.51,89.629,85.02,85.2,321984,0
+ZLAB.US,D,20211112,000000,85.5,86.49,84.32,85.17,216038,0
+ZLAB.US,D,20211115,000000,85.63,86.34,84.16,85.96,319269,0
+ZLAB.US,D,20211116,000000,86.3,91.66,86,91.01,629513,0
+ZLAB.US,D,20211117,000000,91.5,91.84,88.7,90.68,702685,0
+ZLAB.US,D,20211118,000000,90.02,90.2,85.82,86.01,372570,0
+ZLAB.US,D,20211119,000000,85.03,85.82,82.64,84.15,448254,0
+ZLAB.US,D,20211122,000000,84.16,84.39,73.3,73.65,573445,0
+ZLAB.US,D,20211123,000000,73.65,74.915,70.135,71.9,764789,0
+ZLAB.US,D,20211124,000000,71.87,75.97,70.85,75.83,548250,0
+ZLAB.US,D,20211126,000000,75.18,77.67,74.15,76.94,317140,0
+ZLAB.US,D,20211129,000000,76.5,77.42,71.93,72.41,315528,0
+ZLAB.US,D,20211130,000000,72.17,74.08,67.77,69.25,1586533,0
+ZLAB.US,D,20211201,000000,70.46,74.04,68.22,71.23,604851,0
+ZLAB.US,D,20211202,000000,71.33,74.22,69.36,71.44,515786,0
+ZLAB.US,D,20211203,000000,70.06,71.24,64.0104,65.37,565521,0
+ZLAB.US,D,20211206,000000,65.65,65.65,60.57,64.04,1615182,0
+ZLAB.US,D,20211207,000000,65.98,71.71,65.98,70.48,445472,0
+ZLAB.US,D,20211208,000000,70.92,71.98,69.11,71.02,400445,0
+ZLAB.US,D,20211209,000000,72.57,73.75,67.13,67.78,257698,0
+ZLAB.US,D,20211210,000000,67.7,69.13,64.85,65.51,225512,0
+ZLAB.US,D,20211213,000000,64.36,66.65,63.9,64.5,584713,0
+ZLAB.US,D,20211214,000000,64.4,64.43,61.78,62.69,540780,0
+ZLAB.US,D,20211215,000000,59.34,59.47,49.41,54.9,2883180,0
+ZLAB.US,D,20211216,000000,58.81,66.85,58.505,66.26,1735064,0
+ZLAB.US,D,20211217,000000,64.02,73.67,64,73.31,2329475,0
+ZLAB.US,D,20211220,000000,67.43,73.85,65.71,68.2,843561,0
+ZLAB.US,D,20211221,000000,68.65,70.64,67.63,69.23,284784,0
+ZLAB.US,D,20211222,000000,67.2,69.2,64.8,68.49,346245,0
+ZLAB.US,D,20211223,000000,69.42,69.42,65,65.84,251056,0
+ZLAB.US,D,20211227,000000,65.71,66.7,62.83,65.9,309793,0
+ZLAB.US,D,20211228,000000,65.9,67.23,65.01,65.44,257366,0
+ZLAB.US,D,20211229,000000,64.66,64.935,62,63.28,334048,0
+ZLAB.US,D,20211230,000000,62.68,68.63,62.68,66.92,381417,0
+ZLAB.US,D,20211231,000000,66.83,67.99,62.45,62.85,278822,0
+ZLAB.US,D,20220103,000000,62.69,65.025,60.55,64.4,211737,0
+ZLAB.US,D,20220104,000000,63.05,63.13,57.7534,59.6,564136,0
+ZLAB.US,D,20220105,000000,57.7,59.33,53.86,54.15,602958,0
+ZLAB.US,D,20220106,000000,54.07,56.2,53.155,54.04,564247,0
+ZLAB.US,D,20220107,000000,54.4,58.71,53.68,55.08,438729,0
+ZLAB.US,D,20220110,000000,54.6,58.98,53.43,58.56,640006,0
+ZLAB.US,D,20220111,000000,58,60.77,57.71,58.74,466081,0
+ZLAB.US,D,20220112,000000,59.05,60.44,55.72,56.3,655377,0
+ZLAB.US,D,20220113,000000,54.79,56.17,51.37,51.64,444829,0
+ZLAB.US,D,20220114,000000,51.01,51.96,48.15,49.78,833176,0
+ZLAB.US,D,20220118,000000,47.55,54.4,47.55,52.54,1354488,0
+ZLAB.US,D,20220119,000000,51.84,52.5,50.53,51.97,1042051,0
+ZLAB.US,D,20220120,000000,53.4,55.29,52.01,52.2,673105,0
+ZLAB.US,D,20220121,000000,52.74,53.3161,50.27,50.58,408125,0
+ZLAB.US,D,20220124,000000,48.94,50.02,44.45,49.86,377548,0
+ZLAB.US,D,20220125,000000,48.31,49.94,45.81,48.14,513761,0
+ZLAB.US,D,20220126,000000,49.34,49.8,46.1,46.59,227210,0
+ZLAB.US,D,20220127,000000,47.16,47.16,41.97,42.01,668530,0
+ZLAB.US,D,20220128,000000,42.48,43.5,39.75,43.42,698471,0
+ZLAB.US,D,20220131,000000,44.63,50.11,44.1331,49.67,598827,0
+ZLAB.US,D,20220201,000000,49.68,53.94,49.53,53.59,416611,0
+ZLAB.US,D,20220202,000000,53.64,54.35,52.7,53.32,677612,0
+ZLAB.US,D,20220203,000000,52,53.44,50.515,50.74,946628,0
+ZLAB.US,D,20220204,000000,51.04,51.62,49.355,49.81,562824,0
+ZLAB.US,D,20220207,000000,49.11,51.9,48.82,49.45,780835,0
+ZLAB.US,D,20220208,000000,49.64,50.26,48.18,49.83,483185,0
+ZLAB.US,D,20220209,000000,49.88,54.56,49.32,54.27,346841,0
+ZLAB.US,D,20220210,000000,53.61,55.9,52.21,54.06,715532,0
+ZLAB.US,D,20220211,000000,54.8,55.1,52.61,53.65,588631,0
+ZLAB.US,D,20220214,000000,53.68,54.02,51.6388,52.5,671554,0
+ZLAB.US,D,20220215,000000,54.01,57.35,53.6,56.96,722159,0
+ZLAB.US,D,20220216,000000,57.36,58.78,55.75,58.75,758867,0
+ZLAB.US,D,20220217,000000,59.83,59.83,55.57,56.68,542577,0
+ZLAB.US,D,20220218,000000,56.6,59.419,56.01,59.33,782686,0
+ZLAB.US,D,20220222,000000,58.52,59.54,56.78,57.55,1007200,0
+ZLAB.US,D,20220223,000000,58.65,61.29,50.74,51.22,720768,0
+ZLAB.US,D,20220224,000000,48.4,55.33,48.12,55.25,393269,0
+ZLAB.US,D,20220225,000000,55.13,55.61,52.24,54.06,271082,0
+ZLAB.US,D,20220228,000000,53.55,56.06,51.87,54.7,580923,0
+ZLAB.US,D,20220301,000000,54.04,55.76,52.12,52.55,417580,0
+ZLAB.US,D,20220302,000000,50.93,53.56,43.41,52.53,1712654,0
+ZLAB.US,D,20220303,000000,52.09,52.505,41.2,41.86,893610,0
+ZLAB.US,D,20220304,000000,41.31,42.45,39.82,40.5,676752,0
+ZLAB.US,D,20220307,000000,40.45,42.349,37,37.23,668571,0
+ZLAB.US,D,20220308,000000,37.67,38.1825,35.28,36.71,1503846,0
+ZLAB.US,D,20220309,000000,36.76,39.8,36.76,39.02,599604,0
+ZLAB.US,D,20220310,000000,36.8,36.8,30.02,35.5,2969545,0
+ZLAB.US,D,20220311,000000,35.27,35.8,29.62,29.78,2447731,0
+ZLAB.US,D,20220314,000000,28.1,29.59,25.7366,27.77,3693387,0
+ZLAB.US,D,20220315,000000,27.89,30.14,27.01,29.06,2348790,0
+ZLAB.US,D,20220316,000000,36.2,40.79,35.54,35.81,3816553,0
+ZLAB.US,D,20220317,000000,34.56,36.45,32.98,35.35,1260881,0
+ZLAB.US,D,20220318,000000,35.13,40.17,34.92,38.73,2226292,0
+ZLAB.US,D,20220321,000000,39.38,39.69,37.58,38.43,1359357,0
+ZLAB.US,D,20220322,000000,39.66,43.29,39,42.65,895144,0
+ZLAB.US,D,20220323,000000,42.45,45.53,41.26,43.82,1032144,0
+ZLAB.US,D,20220324,000000,44.64,47.3,42.43,46.91,1667939,0
+ZLAB.US,D,20220325,000000,45.42,45.42,41.75,42.31,520767,0
+ZLAB.US,D,20220328,000000,43.11,43.32,38.98,41.32,500993,0
+ZLAB.US,D,20220329,000000,42.53,45.43,42.53,45.19,761275,0
+ZLAB.US,D,20220330,000000,45.8,46.73,44.5,45.51,495825,0
+ZLAB.US,D,20220331,000000,45.35,45.35,42.895,43.98,463025,0
+ZLAB.US,D,20220401,000000,46.595,47.3366,44.08,45.47,495894,0
+ZLAB.US,D,20220404,000000,46.01,50.05,45.8,49.68,639337,0
+ZLAB.US,D,20220405,000000,49.3,50.05,47.89,48,604809,0
+ZLAB.US,D,20220406,000000,48.025,49.04,45.7605,47,372047,0
+ZLAB.US,D,20220407,000000,47,48.01,45,46.65,374700,0
+ZLAB.US,D,20220408,000000,46.21,46.24,43.34,43.51,212333,0
+ZLAB.US,D,20220411,000000,43.1,44.72,42.03,42.89,289797,0
+ZLAB.US,D,20220412,000000,43.91,44.53,41.78,42.45,244843,0
+ZLAB.US,D,20220413,000000,42.38,45.19,40.9637,44.65,322543,0
+ZLAB.US,D,20220414,000000,44.49,45.115,43.5,44.41,251298,0
+ZLAB.US,D,20220418,000000,44.6,44.6,42.19,42.8,377067,0
+ZLAB.US,D,20220419,000000,43,45.3079,42.48,45.12,282762,0
+ZLAB.US,D,20220420,000000,44.57,45.7623,44.26,45,414954,0
+ZLAB.US,D,20220421,000000,45.7,46.58,42,42.21,523567,0
+ZLAB.US,D,20220422,000000,41.78,45.193,41.3,43.39,385029,0
+ZLAB.US,D,20220425,000000,42.18,46.05,41.695,45.89,315975,0
+ZLAB.US,D,20220426,000000,44.89,45.27,40.74,41.22,492474,0
+ZLAB.US,D,20220427,000000,41.62,44.34,40.5582,42.77,522415,0
+ZLAB.US,D,20220428,000000,43,43.57,37.915,39.93,396996,0
+ZLAB.US,D,20220429,000000,40.73,44.18,39.4,39.96,783250,0
+ZLAB.US,D,20220502,000000,40.09,42.02,38.17,39.55,318834,0
+ZLAB.US,D,20220503,000000,39.81,40.94,38.91,39.09,395050,0
+ZLAB.US,D,20220504,000000,38.38,38.68,34.93,37.63,306135,0
+ZLAB.US,D,20220505,000000,36.98,37.12,35.53,35.78,391513,0
+ZLAB.US,D,20220506,000000,34.87,35.41,28.08,28.55,852056,0
+ZLAB.US,D,20220509,000000,28.23,29.1,24.8,25.56,1049444,0
+ZLAB.US,D,20220510,000000,26.82,27.26,25.02,26.24,634615,0
+ZLAB.US,D,20220511,000000,30,30.9,24.5,25.03,1032684,0
+ZLAB.US,D,20220512,000000,25.03,28.5,24.61,27.07,983234,0
+ZLAB.US,D,20220513,000000,28.13,33.86,28.13,33.22,901660,0
+ZLAB.US,D,20220516,000000,32.85,34.13,32.28,32.94,682603,0
+ZLAB.US,D,20220517,000000,33.55,35.47,33.55,35.35,489458,0
+ZLAB.US,D,20220518,000000,35,36.31,33.61,34.51,592381,0
+ZLAB.US,D,20220519,000000,34.63,36.7,33.44,35.72,414930,0
+ZLAB.US,D,20220520,000000,36.75,37.62,35.14,36.79,309987,0
+ZLAB.US,D,20220523,000000,36.81,38.01,35.89,37.07,288706,0
+ZLAB.US,D,20220524,000000,35.87,36.275,33.235,34.05,397514,0
+ZLAB.US,D,20220525,000000,34.18,35.6625,31.1301,32.11,472926,0
+ZLAB.US,D,20220526,000000,31.85,32.58,29.85,30,842634,0
+ZLAB.US,D,20220527,000000,30.02,31.23,28.32,29.9,745170,0
+ZLAB.US,D,20220531,000000,30.88,30.89,28.065,29.1,1719107,0
+ZLAB.US,D,20220601,000000,29.8,31.38,29.03,29.5,877981,0
+ZLAB.US,D,20220602,000000,29.5,30.69,27.51,28.7,739777,0
+ZLAB.US,D,20220603,000000,28.785,32.095,28.09,30.39,1276769,0
+ZLAB.US,D,20220606,000000,30.29,30.45,25.825,26.83,1395739,0
+ZLAB.US,D,20220607,000000,26.54,28.15,26.5,27.79,758499,0
+ZLAB.US,D,20220608,000000,28.03,31.6,28.03,29.43,1566099,0
+ZLAB.US,D,20220609,000000,28.74,29.09,26.75,27,845209,0
+ZLAB.US,D,20220610,000000,27.15,27.61,25.89,26.61,555506,0
+ZLAB.US,D,20220613,000000,25.6,26.25,24.5,25.18,849567,0
+ZLAB.US,D,20220614,000000,25.1,26.15,23.4,24,635568,0
+ZLAB.US,D,20220615,000000,24.16,24.7,23.5024,24.51,361837,0
+ZLAB.US,D,20220616,000000,23.25,23.86,22.51,23.14,721291,0
+ZLAB.US,D,20220617,000000,23.89,28.32,23.89,27.73,706621,0
+ZLAB.US,D,20220621,000000,28.58,31.49,28.58,29.05,795568,0
+ZLAB.US,D,20220622,000000,28.2,34.85,28.01,32.54,1191742,0
+ZLAB.US,D,20220623,000000,30.83,33.385,30.68,33.15,822867,0
+ZLAB.US,D,20220624,000000,33.5,34.41,33.18,34.22,505166,0
+ZLAB.US,D,20220627,000000,34.33,35,33.58,34.33,431178,0
+ZLAB.US,D,20220628,000000,34.43,35.01,33.5642,34.46,637994,0
+ZLAB.US,D,20220629,000000,33.8,35.58,32.79,34.55,435381,0
+ZLAB.US,D,20220630,000000,33.61,34.9,33.08,34.68,548310,0
+ZLAB.US,D,20220701,000000,34.83,39.39,34.27,38.54,614188,0
+ZLAB.US,D,20220705,000000,38.21,42.74,38.21,41.41,1387832,0
+ZLAB.US,D,20220706,000000,39.87,40.49,37.07,37.24,597198,0
+ZLAB.US,D,20220707,000000,37.35,38.87,36.71,38.08,503252,0
+ZLAB.US,D,20220708,000000,37.2,38.78,36.51,38.5,541719,0
+ZLAB.US,D,20220711,000000,38.39,38.93,36.79,38.43,389783,0
+ZLAB.US,D,20220712,000000,38.03,38.12,36.11,37.69,470796,0
+ZLAB.US,D,20220713,000000,35.06,39.7416,35.06,38.03,291112,0
+ZLAB.US,D,20220714,000000,38.49,39.37,36.7,37.66,291902,0
+ZLAB.US,D,20220715,000000,37.63,39.295,36,39,334781,0
+ZLAB.US,D,20220718,000000,40.41,43.05,40.41,41.56,1375147,0
+ZLAB.US,D,20220719,000000,42,43.85,39.9,43.21,846389,0
+ZLAB.US,D,20220720,000000,43.385,45.59,43.04,44.06,725288,0
+ZLAB.US,D,20220721,000000,43.03,45.69,42.64,45.48,340714,0
+ZLAB.US,D,20220722,000000,45.59,45.59,43.49,43.87,263896,0
+ZLAB.US,D,20220725,000000,43.28,43.48,41.54,43.36,230512,0
+ZLAB.US,D,20220726,000000,43.24,43.68,41.71,43.01,201027,0
+ZLAB.US,D,20220727,000000,42.7,43.91,41.85,43.25,206977,0
+ZLAB.US,D,20220728,000000,43.22,43.22,40.41,42.1,399811,0
+ZLAB.US,D,20220729,000000,40.44,40.63,38.81,40.53,435386,0
+ZLAB.US,D,20220801,000000,39.48,40.92,38.53,38.88,264529,0
+ZLAB.US,D,20220802,000000,38.21,39.56,37.8,38.45,403163,0
+ZLAB.US,D,20220803,000000,38.1,39.4,37.2,37.77,363339,0
+ZLAB.US,D,20220804,000000,38.97,41.03,38.14,40.83,404940,0
+ZLAB.US,D,20220805,000000,40.37,45.4,39.77,45.27,391904,0
+ZLAB.US,D,20220808,000000,50.47,50.89,46.2924,47.08,804845,0
+ZLAB.US,D,20220809,000000,47.5,47.5,44.25,45.21,305172,0
+ZLAB.US,D,20220810,000000,42.93,45.2088,41.7112,44.73,300470,0
+ZLAB.US,D,20220811,000000,46.5,46.5,44.03,45,440452,0
+ZLAB.US,D,20220812,000000,44.53,45.24,43.52,44.17,231611,0
+ZLAB.US,D,20220815,000000,44.17,46.4,43,45.78,495567,0
+ZLAB.US,D,20220816,000000,45.04,46.3,43.85,45.56,463958,0
+ZLAB.US,D,20220817,000000,44.15,45.8,43.16,43.52,207650,0
+ZLAB.US,D,20220818,000000,43.52,43.86,41.04,43.18,378841,0
+ZLAB.US,D,20220819,000000,42.09,43.13,41.25,42.82,146720,0
+ZLAB.US,D,20220822,000000,43.29,43.29,41.42,42.03,342215,0
+ZLAB.US,D,20220823,000000,42.22,42.85,41.3,42.18,363044,0
+ZLAB.US,D,20220824,000000,41.3,44.05,41.3,43.37,176910,0
+ZLAB.US,D,20220825,000000,44.62,45.05,43.63,44.59,381497,0
+ZLAB.US,D,20220826,000000,45.5,48.685,44.75,46.58,934390,0
+ZLAB.US,D,20220829,000000,45.46,46.5,43.71,43.86,348083,0
+ZLAB.US,D,20220830,000000,44.32,45.25,42.71,43.36,321995,0
+ZLAB.US,D,20220831,000000,43.64,47.1,43.64,46.21,593063,0
+ZLAB.US,D,20220901,000000,46.48,47.47,43.89,46.29,389154,0
+ZLAB.US,D,20220902,000000,47.51,48.51,45.36,46.21,354748,0
+ZLAB.US,D,20220906,000000,45.21,49.49,44.83,48.35,1132497,0
+ZLAB.US,D,20220907,000000,49.64,49.94,46,46.12,827044,0
+ZLAB.US,D,20220908,000000,45.07,45.265,42.66,43.33,664637,0
+ZLAB.US,D,20220909,000000,45.55,53.95,45.49,48.8,1924117,0
+ZLAB.US,D,20220912,000000,48.81,52.48,48.64,51.69,577530,0
+ZLAB.US,D,20220913,000000,50.9,52,49.69,49.95,911352,0
+ZLAB.US,D,20220914,000000,50.12,50.53,48.58,49.17,457676,0
+ZLAB.US,D,20220915,000000,49.42,51.4888,48.6,48.95,759571,0
+ZLAB.US,D,20220916,000000,47.8,48.825,46.59,47.45,2245139,0
+ZLAB.US,D,20220919,000000,47.45,47.8381,44.93,46.5,429952,0
+ZLAB.US,D,20220920,000000,46.82,49.25,46.58,49.12,312328,0
+ZLAB.US,D,20220921,000000,49.26,49.49,42.37,42.89,721195,0
+ZLAB.US,D,20220922,000000,42.9,43.12,36.675,37.33,1014717,0
+ZLAB.US,D,20220923,000000,36.67,39.1808,35.38,37,853788,0
+ZLAB.US,D,20220926,000000,36.03,38.71,35.89,37.43,458258,0
+ZLAB.US,D,20220927,000000,38.41,39.96,38.23,38.84,437625,0
+ZLAB.US,D,20220928,000000,38.9,39.25,36.24,38.05,348068,0
+ZLAB.US,D,20220929,000000,36.36,37,34.49,35.08,492129,0
+ZLAB.US,D,20220930,000000,34.25,36.1788,33.5,34.2,480442,0
+ZLAB.US,D,20221003,000000,34.08,35.165,33.005,34.28,536132,0
+ZLAB.US,D,20221004,000000,34.82,36.63,34.82,36.6,563159,0
+ZLAB.US,D,20221005,000000,36.31,37.5,35.1,37.07,219256,0
+ZLAB.US,D,20221006,000000,37.2,37.75,35.41,35.47,276777,0
+ZLAB.US,D,20221007,000000,34.84,35.47,33.03,33.03,302296,0
+ZLAB.US,D,20221010,000000,32.87,33.22,30.71,30.75,476590,0
+ZLAB.US,D,20221011,000000,30.29,31.24,27.98,28.76,624482,0
+ZLAB.US,D,20221012,000000,28.76,29.65,27.465,29.13,425644,0
+ZLAB.US,D,20221013,000000,27.67,29.245,27.44,28.5,262845,0
+ZLAB.US,D,20221014,000000,29,31.25,28.02,28.73,378078,0
+ZLAB.US,D,20221017,000000,29.26,30.79,29.26,29.46,258929,0
+ZLAB.US,D,20221018,000000,30.55,31.8199,28.3,29.58,423963,0
+ZLAB.US,D,20221019,000000,28.96,29,26.663,27.01,436002,0
+ZLAB.US,D,20221020,000000,26.58,28.56,25.85,28.31,772767,0
+ZLAB.US,D,20221021,000000,27.97,28.85,26.04,28.69,445516,0
+ZLAB.US,D,20221024,000000,25.5,25.99,20.975,23.06,1676672,0
+ZLAB.US,D,20221025,000000,23.21,25.87,22.25,23.88,1258960,0
+ZLAB.US,D,20221026,000000,23.77,28.0999,23.39,26.61,661409,0
+ZLAB.US,D,20221027,000000,25.01,26.97,23.72,25.71,709540,0
+ZLAB.US,D,20221028,000000,24.03,24.33,22.135,23.75,874262,0
+ZLAB.US,D,20221031,000000,23.77,23.77,22.11,22.28,741226,0
+ZLAB.US,D,20221101,000000,24.09,26.11,23.96,25.02,933399,0
+ZLAB.US,D,20221102,000000,26,28.39,25.595,27.43,947926,0
+ZLAB.US,D,20221103,000000,26.83,28.58,26.01,28.34,530140,0
+ZLAB.US,D,20221104,000000,29.83,31.22,28.38,30.93,1520746,0
+ZLAB.US,D,20221107,000000,32.19,33.69,29.66,32.03,1819361,0
+ZLAB.US,D,20221108,000000,31.26,31.26,29.25,29.83,692084,0
+ZLAB.US,D,20221109,000000,29.03,30.47,28.18,28.57,470726,0
+ZLAB.US,D,20221110,000000,32,34.665,29.77,30.39,1121830,0
+ZLAB.US,D,20221111,000000,30.69,38.31,30.55,37.76,1268012,0
+ZLAB.US,D,20221114,000000,38.5,40.175,35.55,36.95,674062,0
+ZLAB.US,D,20221115,000000,37.5,40.18,37.36,38.71,640634,0
+ZLAB.US,D,20221116,000000,37.75,38.88,34.79,35.38,510986,0
+ZLAB.US,D,20221117,000000,34.08,36.12,33.1,35.53,432707,0
+ZLAB.US,D,20221118,000000,35,36.48,34.53,34.96,211661,0
+ZLAB.US,D,20221121,000000,33.91,35.11,33.05,34.88,247110,0
+ZLAB.US,D,20221122,000000,33.3,33.92,31.74,33.39,448331,0
+ZLAB.US,D,20221123,000000,33.73,34.17,32.49,33.38,336082,0
+ZLAB.US,D,20221125,000000,31.54,32.04,30.37,31.72,196622,0
+ZLAB.US,D,20221128,000000,31.83,32.85,30.56,31.05,434100,0
+ZLAB.US,D,20221129,000000,33.9,35.43,33.25,33.69,408136,0
+ZLAB.US,D,20221130,000000,34.88,39.3,34.31,38.56,934267,0
+ZLAB.US,D,20221201,000000,37.68,38.44,35.73,36.15,270088,0
+ZLAB.US,D,20221202,000000,36.17,38,35.74,36.59,303721,0
+ZLAB.US,D,20221205,000000,37.54,38.5,33.41,33.73,600339,0
+ZLAB.US,D,20221206,000000,33.98,34.67,33.06,34,330273,0
+ZLAB.US,D,20221207,000000,32.68,33.91,31.73,32.99,288374,0
+ZLAB.US,D,20221208,000000,34.5,36.515,34.5,35.23,335040,0
+ZLAB.US,D,20221209,000000,37.04,38.935,35.32,35.4,633554,0
+ZLAB.US,D,20221212,000000,34.43,35.88,34.35,35.18,415317,0
+ZLAB.US,D,20221213,000000,37,37.94,36.06,36.06,289706,0
+ZLAB.US,D,20221214,000000,35.92,36.12,34.4,35.08,305655,0
+ZLAB.US,D,20221215,000000,35.65,35.65,32.25,32.88,689558,0
+ZLAB.US,D,20221216,000000,32.47,33.34,31.52,32.59,351709,0
+ZLAB.US,D,20221219,000000,31.94,31.94,29,30.07,438486,0
+ZLAB.US,D,20221220,000000,29.45,31.26,29.1987,30.32,451868,0
+ZLAB.US,D,20221221,000000,30.09,31.7,29.2,31.13,471829,0
+ZLAB.US,D,20221222,000000,30.8,30.945,29.38,30.28,1053156,0
+ZLAB.US,D,20221223,000000,30.45,30.9,28.19,30.78,809063,0
+ZLAB.US,D,20221227,000000,31.1,31.16,28.83,29.49,374813,0
+ZLAB.US,D,20221228,000000,29.35,30.645,28.76,28.97,458920,0
+ZLAB.US,D,20221229,000000,29.26,31.65,29.26,30.63,466188,0
+ZLAB.US,D,20221230,000000,30.74,31.78,30.27,30.7,433088,0
+ZLAB.US,D,20230103,000000,32.54,33.44,30.5,30.84,600568,0
+ZLAB.US,D,20230104,000000,33,33.94,31.77,33.92,1064322,0
+ZLAB.US,D,20230105,000000,45.26,49.81,43.72,48.1,5599790,0
+ZLAB.US,D,20230106,000000,46.75,47.8176,45.81,46.33,2092474,0
+ZLAB.US,D,20230109,000000,46.35,49.24,41.6715,42.15,1025637,0
+ZLAB.US,D,20230110,000000,41.82,45,41.47,42.26,453646,0
+ZLAB.US,D,20230111,000000,41.91,42.66,41.24,41.56,1202196,0
+ZLAB.US,D,20230112,000000,41.13,41.6,40.22,40.49,756407,0
+ZLAB.US,D,20230113,000000,42.17,47.77,41,47.62,1590500,0
+ZLAB.US,D,20230117,000000,44.84,45.579,43.75,45.14,1349482,0
+ZLAB.US,D,20230118,000000,45.96,46.3,42.845,43.73,565125,0
+ZLAB.US,D,20230119,000000,43.39,46.48,43.26,45.69,1279493,0
+ZLAB.US,D,20230120,000000,47,47,44.51,45.53,280653,0
+ZLAB.US,D,20230123,000000,45.82,46.93,45.375,45.61,401602,0
+ZLAB.US,D,20230124,000000,45.01,45.87,43.52,45.54,222422,0
+ZLAB.US,D,20230125,000000,45.81,45.81,43.645,44.05,349641,0
+ZLAB.US,D,20230126,000000,45.17,45.17,43.975,44.47,670210,0
+ZLAB.US,D,20230127,000000,45.09,45.09,43.7,44.88,562621,0
+ZLAB.US,D,20230130,000000,42.92,44.199,42,42.78,756846,0
+ZLAB.US,D,20230131,000000,41.57,42.915,40.65,42.14,1215915,0
+ZLAB.US,D,20230201,000000,44.25,44.5,41.01,42.5,614895,0
+ZLAB.US,D,20230202,000000,43.3,43.43,41.75,42.45,495093,0
+ZLAB.US,D,20230203,000000,40.97,41.97,39.26,40.09,595839,0
+ZLAB.US,D,20230206,000000,38.58,39.46,38.31,39,504708,0
+ZLAB.US,D,20230207,000000,39.5,39.94,38.2,39.82,453219,0
+ZLAB.US,D,20230208,000000,38.99,39.77,37.97,38.59,450296,0
+ZLAB.US,D,20230209,000000,39.2,40.28,38.93,39.62,328427,0
+ZLAB.US,D,20230210,000000,38.1,38.425,36.99,37.85,305663,0
+ZLAB.US,D,20230213,000000,38.97,41.45,38.5,40.39,517952,0
+ZLAB.US,D,20230214,000000,39.68,40.38,37.38,37.99,402310,0
+ZLAB.US,D,20230215,000000,37.02,37.8036,36.43,37.16,310604,0
+ZLAB.US,D,20230216,000000,36.8,37.64,36.5,37.12,628216,0
+ZLAB.US,D,20230217,000000,37.25,38.06,36.59,37.38,292182,0
+ZLAB.US,D,20230221,000000,38.4,39.52,35.89,36.34,832036,0
+ZLAB.US,D,20230222,000000,36,36.58,35.56,36.47,393040,0
+ZLAB.US,D,20230223,000000,37.4,37.89,36.01,36.48,348855,0
+ZLAB.US,D,20230224,000000,35.1,36.03,34.65,35.56,505959,0
+ZLAB.US,D,20230227,000000,35.91,36.16,35.485,35.84,197051,0
+ZLAB.US,D,20230228,000000,35.54,37.53,35.2,37.15,594931,0
+ZLAB.US,D,20230301,000000,39.755,41.17,39.01,40.38,952671,0
+ZLAB.US,D,20230302,000000,36.67,39.1302,34.36,36.93,1320959,0
+ZLAB.US,D,20230303,000000,38.31,41.79,38.02,40.91,770656,0
+ZLAB.US,D,20230306,000000,40.55,41.05,38.85,39.86,494630,0
+ZLAB.US,D,20230307,000000,38.8,39.5,38,38.2,502960,0
+ZLAB.US,D,20230308,000000,37.21,37.9,35.61,36.64,550059,0
+ZLAB.US,D,20230309,000000,35.55,36,34.29,34.34,738400,0
+ZLAB.US,D,20230310,000000,34.04,34.59,32.3781,32.68,723705,0
+ZLAB.US,D,20230313,000000,32.12,32.52,31.02,31.7,1012792,0
+ZLAB.US,D,20230314,000000,31.65,31.8429,30.66,31.5,801208,0
+ZLAB.US,D,20230315,000000,31.74,32.17,30.32,32,618187,0
+ZLAB.US,D,20230316,000000,31.58,35,31.06,34.27,1080397,0
+ZLAB.US,D,20230317,000000,34.89,35.39,32.035,33.85,1752988,0
+ZLAB.US,D,20230320,000000,33.51,33.51,30.14,30.21,999227,0
+ZLAB.US,D,20230321,000000,31,32.95,30.48,32.5,788690,0
+ZLAB.US,D,20230322,000000,32.01,32.01,30.21,30.64,813671,0
+ZLAB.US,D,20230323,000000,31.51,33.8,30.75,31.46,600525,0
+ZLAB.US,D,20230324,000000,31.31,31.995,31,31.7,246215,0
+ZLAB.US,D,20230327,000000,32.08,33.03,31.72,32.64,289000,0
+ZLAB.US,D,20230328,000000,32.84,34.0346,32.74,33.84,591798,0
+ZLAB.US,D,20230329,000000,34,35.09,33.27,35.04,681100,0
+ZLAB.US,D,20230330,000000,35,35.68,33.63,33.73,625720,0
+ZLAB.US,D,20230331,000000,32.54,33.59,32.38,33.26,656014,0
+ZLAB.US,D,20230403,000000,34.24,34.52,33.61,33.95,253696,0
+ZLAB.US,D,20230404,000000,33.61,34.13,32.39,33.86,237029,0
+ZLAB.US,D,20230405,000000,33.32,34.21,32.59,33.13,423731,0
+ZLAB.US,D,20230406,000000,32.99,34.08,32.575,33.33,733391,0
+ZLAB.US,D,20230410,000000,33.09,33.895,32.87,33.22,755711,0
+ZLAB.US,D,20230411,000000,33.67,37.28,33.3155,37,599962,0
+ZLAB.US,D,20230412,000000,36.87,37.56,35.36,35.8,348298,0
+ZLAB.US,D,20230413,000000,37.1,39.81,37.1,39.67,536547,0
+ZLAB.US,D,20230414,000000,39.635,40.4199,38.45,38.52,554249,0
+ZLAB.US,D,20230417,000000,39.15,39.37,38.21,38.65,330793,0
+ZLAB.US,D,20230418,000000,38.63,38.78,37.94,38.31,402875,0
+ZLAB.US,D,20230419,000000,38.4,38.875,37.4,37.54,548512,0
+ZLAB.US,D,20230420,000000,37.4,37.605,35.575,36.15,329704,0
+ZLAB.US,D,20230421,000000,36.37,36.37,35.23,36,355206,0
+ZLAB.US,D,20230424,000000,36.02,36.98,35.2915,35.91,274367,0
+ZLAB.US,D,20230425,000000,35.02,35.79,34.23,34.74,389875,0
+ZLAB.US,D,20230426,000000,35.66,36.34,34.63,34.67,224684,0
+ZLAB.US,D,20230427,000000,35.58,36.24,34.75,35.21,409795,0
+ZLAB.US,D,20230428,000000,34.75,35.6,34.54,34.98,825892,0
+ZLAB.US,D,20230501,000000,34.58,34.96,34,34.79,215422,0
+ZLAB.US,D,20230502,000000,34.23,34.23,32,32.55,356575,0
+ZLAB.US,D,20230503,000000,32.5,34.5,32.36,33.97,439216,0
+ZLAB.US,D,20230504,000000,34.25,35.48,34.0671,35.33,261109,0
+ZLAB.US,D,20230505,000000,36.23,37.84,35.94,37.65,538659,0
+ZLAB.US,D,20230508,000000,37.65,37.65,36,37,359993,0
+ZLAB.US,D,20230509,000000,35.71,36.16,34.62,35.36,312431,0
+ZLAB.US,D,20230510,000000,37.09,39.5,35.3915,37.51,647108,0
+ZLAB.US,D,20230511,000000,36.86,37.665,35.63,36.68,220788,0
+ZLAB.US,D,20230512,000000,35.39,35.5003,32.95,33.57,498435,0
+ZLAB.US,D,20230515,000000,33.15,34.05,32.5,33.65,1082618,0
+ZLAB.US,D,20230516,000000,33.37,34.075,32.88,33.69,369891,0
+ZLAB.US,D,20230517,000000,32.81,33.5,32.46,33.5,428855,0
+ZLAB.US,D,20230518,000000,33.9,33.9,31.44,31.47,473361,0
+ZLAB.US,D,20230519,000000,31.67,32.52,31.26,31.5,751348,0
+ZLAB.US,D,20230522,000000,32.86,35.445,32.86,34.24,932062,0
+ZLAB.US,D,20230523,000000,34.1,34.71,33.57,33.73,413497,0
+ZLAB.US,D,20230524,000000,33.39,34.1999,33.03,33.83,728192,0
+ZLAB.US,D,20230525,000000,33.66,33.66,31.83,31.83,459388,0
+ZLAB.US,D,20230526,000000,32.3,32.99,31.77,31.95,321859,0
+ZLAB.US,D,20230530,000000,32.01,32.5882,30,30.78,670580,0
+ZLAB.US,D,20230531,000000,32.5,33.96,32.01,32.49,3351830,0
+ZLAB.US,D,20230601,000000,32.45,33.43,32.03,33,614092,0
+ZLAB.US,D,20230602,000000,34.66,37.92,34.66,35.7,1066221,0
+ZLAB.US,D,20230605,000000,35.79,35.8,33.5,35.43,381430,0
+ZLAB.US,D,20230606,000000,34.57,34.8,32.925,33.54,532359,0
+ZLAB.US,D,20230607,000000,30.25,31.2,28.51,28.66,1978008,0
+ZLAB.US,D,20230608,000000,29.24,29.4,27.7401,28.04,1109132,0
+ZLAB.US,D,20230609,000000,28.72,29.025,27.5,28.16,749698,0
+ZLAB.US,D,20230612,000000,28.26,28.6,27.24,27.63,353969,0
+ZLAB.US,D,20230613,000000,27.89,27.89,27.22,27.63,724185,0
+ZLAB.US,D,20230614,000000,27.38,27.873,27.075,27.66,1083315,0
+ZLAB.US,D,20230615,000000,28.7,29.65,27.73,28.47,742302,0
+ZLAB.US,D,20230616,000000,29.58,29.89,28.665,29.08,781300,0
+ZLAB.US,D,20230620,000000,27.9,28.05,26,27.06,992315,0
+ZLAB.US,D,20230621,000000,26.85,26.97,25.5,25.77,657773,0
+ZLAB.US,D,20230622,000000,25.57,26.14,25,25.99,1112507,0
+ZLAB.US,D,20230623,000000,25.67,25.7989,24.94,25.3,479520,0
+ZLAB.US,D,20230626,000000,26.315,26.41,25.57,25.79,369060,0
+ZLAB.US,D,20230627,000000,26.13,26.77,26.02,26.68,399180,0
+ZLAB.US,D,20230628,000000,26.38,26.67,26.165,26.48,299806,0
+ZLAB.US,D,20230629,000000,26.31,26.54,26.06,26.45,296061,0
+ZLAB.US,D,20230630,000000,26.5,28.07,26.25,27.73,452956,0
+ZLAB.US,D,20230703,000000,28.82,29.21,28.4,28.77,258444,0
+ZLAB.US,D,20230705,000000,29.87,31.3,29.65,29.81,506453,0
+ZLAB.US,D,20230706,000000,29.58,29.58,27.88,28.04,374061,0
+ZLAB.US,D,20230707,000000,28.7,29.315,28.565,28.975,390658,0
+ZLAB.US,D,20230710,000000,28.47,29.18,28.03,28.34,423809,0
+ZLAB.US,D,20230711,000000,28.28,28.53,27.26,27.73,337215,0
+ZLAB.US,D,20230712,000000,28.31,28.5804,27.59,28.43,362890,0
+ZLAB.US,D,20230713,000000,29,29.24,28.45,28.47,417827,0
+ZLAB.US,D,20230714,000000,27.8,28.045,26.96,27.85,418884,0
+ZLAB.US,D,20230717,000000,30.15,30.3,27.58,27.64,622701,0
+ZLAB.US,D,20230718,000000,28.69,29.1802,28.17,28.96,918521,0
+ZLAB.US,D,20230719,000000,29.29,29.36,28.64,28.85,427022,0
+ZLAB.US,D,20230720,000000,28.82,30.195,28.7,28.78,281764,0
+ZLAB.US,D,20230721,000000,29.52,30,28.695,29.62,275192,0
+ZLAB.US,D,20230724,000000,30.11,31.5,30.1,30.68,386404,0
+ZLAB.US,D,20230725,000000,30.95,31.33,30,30.46,274550,0
+ZLAB.US,D,20230726,000000,30.03,31.605,30.03,31.03,189462,0
+ZLAB.US,D,20230727,000000,31,31,29.635,29.9,324543,0
+ZLAB.US,D,20230728,000000,31.47,32.6,31.16,31.49,380730,0
+ZLAB.US,D,20230731,000000,31.19,31.66,29.79,30.06,486596,0
+ZLAB.US,D,20230801,000000,29.88,30.005,28.99,29.34,347643,0
+ZLAB.US,D,20230802,000000,28.37,28.5689,27.12,27.26,669200,0
+ZLAB.US,D,20230803,000000,27.59,28.79,27.59,27.8,365083,0
+ZLAB.US,D,20230804,000000,27.59,27.93,27.17,27.24,376312,0
+ZLAB.US,D,20230807,000000,27.01,27.28,25.9001,26.46,512531,0
+ZLAB.US,D,20230808,000000,25.21,25.63,23.77,24.19,845907,0
+ZLAB.US,D,20230809,000000,24.72,26.78,24.58,26.38,550254,0
+ZLAB.US,D,20230810,000000,26.9,27.735,25.74,25.74,477089,0
+ZLAB.US,D,20230811,000000,25.45,26.18,24.93,25.78,298487,0
+ZLAB.US,D,20230814,000000,25.14,25.62,24.88,25.57,239654,0
+ZLAB.US,D,20230815,000000,24.89,25.165,24.17,24.52,315807,0
+ZLAB.US,D,20230816,000000,24.52,24.81,23.78,24.14,469652,0
+ZLAB.US,D,20230817,000000,24.38,24.38,23.22,23.39,605730,0
+ZLAB.US,D,20230818,000000,22.71,23.25,22.58,22.72,250152,0
+ZLAB.US,D,20230821,000000,23.81,24.27,23.6,23.69,555783,0
+ZLAB.US,D,20230822,000000,24.52,25.11,23.63,23.87,380531,0
+ZLAB.US,D,20230823,000000,23.85,24.77,23.85,24.38,322880,0
+ZLAB.US,D,20230824,000000,24.55,24.905,23.79,24.2,286195,0
+ZLAB.US,D,20230825,000000,23.98,24.3,23.5,24.04,142018,0
+ZLAB.US,D,20230828,000000,23.71,23.96,22.54,22.81,1209702,0
+ZLAB.US,D,20230829,000000,23,24.02,22.69,23.8,971517,0
+ZLAB.US,D,20230830,000000,24.35,26.82,24.25,26.51,738075,0
+ZLAB.US,D,20230831,000000,26.42,26.81,25.35,25.47,600609,0
+ZLAB.US,D,20230901,000000,25.82,26.5,25.7825,26.1,306508,0
+ZLAB.US,D,20230905,000000,29.17,29.64,28.06,28.64,1141259,0
+ZLAB.US,D,20230906,000000,28.16,28.325,27.535,28.2,470892,0
+ZLAB.US,D,20230907,000000,26.99,27.92,26.51,27.33,473144,0
+ZLAB.US,D,20230908,000000,27.1,27.32,25.905,26.4,301774,0
+ZLAB.US,D,20230911,000000,27.17,27.63,26.16,26.47,436048,0
+ZLAB.US,D,20230912,000000,25.49,26.55,25.49,26.54,216786,0
+ZLAB.US,D,20230913,000000,26.41,26.97,25,25.29,301124,0
+ZLAB.US,D,20230914,000000,25.5,26.67,25.5,25.58,370549,0
+ZLAB.US,D,20230915,000000,25.58,26.4,25.135,25.76,607058,0
+ZLAB.US,D,20230918,000000,26.3,27.98,25.72,25.78,642213,0
+ZLAB.US,D,20230919,000000,25.42,25.66,24.23,25.33,289384,0
+ZLAB.US,D,20230920,000000,25.24,25.79,25.08,25.39,167048,0
+ZLAB.US,D,20230921,000000,24.5,24.53,23.87,23.98,298692,0
+ZLAB.US,D,20230922,000000,25.22,25.2347,24.41,24.47,181844,0
+ZLAB.US,D,20230925,000000,24.07,25,23.98,24.81,210099,0
+ZLAB.US,D,20230926,000000,24.06,25.26,24.06,24.92,280897,0
+ZLAB.US,D,20230927,000000,25.6,25.675,24.865,25.26,300703,0
+ZLAB.US,D,20230928,000000,24.39,24.455,23.5,24,328447,0
+ZLAB.US,D,20230929,000000,24.35,24.79,24.15,24.31,288160,0
+ZLAB.US,D,20231002,000000,24.31,24.31,23.51,23.83,360403,0
+ZLAB.US,D,20231003,000000,23.21,23.65,23.01,23.43,364499,0
+ZLAB.US,D,20231004,000000,23.32,23.43,22.6901,23.2,384808,0
+ZLAB.US,D,20231005,000000,22.88,23.32,22.35,23.14,478237,0
+ZLAB.US,D,20231006,000000,23.48,24.09,22.92,23.85,355685,0
+ZLAB.US,D,20231009,000000,23.88,24.29,23,23.61,147126,0
+ZLAB.US,D,20231010,000000,23.61,24.3561,23.61,23.99,272297,0
+ZLAB.US,D,20231011,000000,25,25.83,24.465,24.98,339612,0
+ZLAB.US,D,20231012,000000,25.35,25.56,23.22,23.58,335417,0
+ZLAB.US,D,20231013,000000,24.8,25.38,24.35,25.22,454441,0
+ZLAB.US,D,20231016,000000,24.86,25.28,24.48,25.03,215073,0
+ZLAB.US,D,20231017,000000,25,25.2899,24.7,24.94,159629,0
+ZLAB.US,D,20231018,000000,24.51,24.72,24.1202,24.57,427755,0
+ZLAB.US,D,20231019,000000,24.21,24.53,23.33,23.51,890596,0
+ZLAB.US,D,20231020,000000,23.6,24.015,23.415,23.91,357553,0
+ZLAB.US,D,20231023,000000,23.68,24.1917,23.22,24.04,197088,0
+ZLAB.US,D,20231024,000000,24.53,25.48,24.27,24.98,507357,0
+ZLAB.US,D,20231025,000000,25.08,25.52,24.05,24.06,467886,0
+ZLAB.US,D,20231026,000000,23.65,23.765,22.54,22.97,824093,0
+ZLAB.US,D,20231027,000000,24.1,24.34,23.18,23.5,942432,0
+ZLAB.US,D,20231030,000000,25.05,25.74,24.855,25.39,585576,0
+ZLAB.US,D,20231031,000000,25.2,25.31,24.5362,25.2,350347,0
+ZLAB.US,D,20231101,000000,24.75,25.285,24.615,24.75,256511,0
+ZLAB.US,D,20231102,000000,25.3,25.7,24.995,25.48,258089,0
+ZLAB.US,D,20231103,000000,25.8,26.48,25.5,25.72,582284,0
+ZLAB.US,D,20231106,000000,28,28.6,27.76,27.93,727052,0
+ZLAB.US,D,20231107,000000,27.76,28.46,27.495,28.31,279238,0
+ZLAB.US,D,20231108,000000,30.66,30.665,29.6,30.01,931275,0
+ZLAB.US,D,20231109,000000,29.23,29.38,28.06,28.16,374058,0
+ZLAB.US,D,20231110,000000,27.78,28.38,27.59,28.17,158421,0
+ZLAB.US,D,20231113,000000,27.56,27.56,26.35,27.04,342901,0
+ZLAB.US,D,20231114,000000,28.2,28.74,27.96,28.34,253370,0
+ZLAB.US,D,20231115,000000,28.69,29,27.08,27.68,680074,0
+ZLAB.US,D,20231116,000000,26.93,27.11,25.75,26.4,369533,0
+ZLAB.US,D,20231117,000000,28.43,28.48,27,27.57,626410,0
+ZLAB.US,D,20231120,000000,27.93,28.867,27.585,28.27,417097,0
+ZLAB.US,D,20231121,000000,27.75,28.19,27.01,27.42,184088,0
+ZLAB.US,D,20231122,000000,27.27,27.525,26.91,27.49,233098,0
+ZLAB.US,D,20231124,000000,27.9,29.29,27.9,28.37,177333,0
+ZLAB.US,D,20231127,000000,28,28.305,27.54,28.11,225547,0
+ZLAB.US,D,20231128,000000,27.72,28.27,27.645,28.01,187477,0
+ZLAB.US,D,20231129,000000,27.06,27.55,26.2,27.1,341071,0
+ZLAB.US,D,20231130,000000,27.97,28.26,27.11,27.29,688275,0
+ZLAB.US,D,20231201,000000,27.23,28.025,26.57,27.5,509301,0
+ZLAB.US,D,20231204,000000,26.24,27.09,26.1,26.99,589913,0
+ZLAB.US,D,20231205,000000,26.19,27.09,26.05,26.8,377700,0
+ZLAB.US,D,20231206,000000,26.97,27.875,26.63,27.5,343401,0
+ZLAB.US,D,20231207,000000,27.45,27.71,26.9,27.5,269473,0
+ZLAB.US,D,20231208,000000,26.97,27.435,26.52,27.29,437859,0
+ZLAB.US,D,20231211,000000,25.33,26.66,25.24,26.61,926421,0
+ZLAB.US,D,20231212,000000,26.07,27.115,26.05,26.75,424083,0
+ZLAB.US,D,20231213,000000,28,30.88,27.555,29.92,1344720,0
+ZLAB.US,D,20231214,000000,29.9,30.26,29.36,30.21,883617,0
+ZLAB.US,D,20231215,000000,30.21,30.775,29.6725,29.99,714480,0
+ZLAB.US,D,20231218,000000,29.54,30.05,29.33,29.99,287075,0
+ZLAB.US,D,20231219,000000,30.84,31.22,30.11,30.58,355025,0
+ZLAB.US,D,20231220,000000,29.29,29.89,28.8,28.84,588526,0
+ZLAB.US,D,20231221,000000,26.93,27.38,25.8201,26,1220775,0
+ZLAB.US,D,20231222,000000,25.63,26.07,25.2501,25.3,1214249,0
+ZLAB.US,D,20231226,000000,25.35,25.83,25.12,25.82,413984,0
+ZLAB.US,D,20231227,000000,25.81,26.05,25.28,26.05,484141,0
+ZLAB.US,D,20231228,000000,26.15,27.44,25.93,27.29,662527,0
+ZLAB.US,D,20231229,000000,27.49,27.79,26.45,27.33,331709,0
+ZLAB.US,D,20240102,000000,26.34,26.87,25.88,26.06,340232,0
+ZLAB.US,D,20240103,000000,25.78,26.75,25.4,26.35,486491,0
+ZLAB.US,D,20240104,000000,26.43,27.87,25.93,26.59,319883,0
+ZLAB.US,D,20240105,000000,26.85,26.85,26.15,26.53,369432,0
+ZLAB.US,D,20240108,000000,26.54,27.32,26.04,26.8,379132,0
+ZLAB.US,D,20240109,000000,26.83,27.46,26.35,26.56,256527,0
+ZLAB.US,D,20240110,000000,26.66,26.99,25.225,26.09,921345,0
+ZLAB.US,D,20240111,000000,26.1,26.115,25.08,25.21,314360,0
+ZLAB.US,D,20240112,000000,25,25.87,24.6,24.62,201430,0
+ZLAB.US,D,20240116,000000,24.42,24.84,24.26,24.33,358605,0
+ZLAB.US,D,20240117,000000,23.58,24.15,23.15,23.42,427804,0
+ZLAB.US,D,20240118,000000,23.5,23.765,23.12,23.56,703088,0
+ZLAB.US,D,20240119,000000,22.86,23.52,22.13,23.44,831748,0
+ZLAB.US,D,20240122,000000,21.52,22.68,19.88,22.4,1743697,0
+ZLAB.US,D,20240123,000000,22.9,23.0991,22.36,23.01,860152,0
+ZLAB.US,D,20240124,000000,23.13,23.34,22.59,23,835892,0
+ZLAB.US,D,20240125,000000,23.03,23.315,22.34,23.03,626554,0
+ZLAB.US,D,20240126,000000,22.55,22.97,22.37,22.74,553277,0
+ZLAB.US,D,20240129,000000,22.54,22.8,21.5,22.72,551269,0
+ZLAB.US,D,20240130,000000,22.4,22.67,21.92,22.3,801161,0
+ZLAB.US,D,20240131,000000,21.87,22.05,21.31,21.57,979142,0
+ZLAB.US,D,20240201,000000,22.25,23.01,22.13,22.51,305671,0
+ZLAB.US,D,20240202,000000,22.31,22.73,21.63,22.5,383110,0
+ZLAB.US,D,20240205,000000,22.52,22.52,21.22,22.12,376772,0
+ZLAB.US,D,20240206,000000,22.55,22.81,21.51,21.61,1274770,0
+ZLAB.US,D,20240207,000000,20.4,20.8,19.33,19.66,1684854,0
+ZLAB.US,D,20240208,000000,19.24,19.8051,19.07,19.605,661125,0
+ZLAB.US,D,20240209,000000,19.52,19.6961,18.42,18.68,1270379,0
+ZLAB.US,D,20240212,000000,18.81,19,18.18,18.21,886849,0
+ZLAB.US,D,20240213,000000,18,18.185,17.685,17.73,915913,0
+ZLAB.US,D,20240214,000000,18.65,19.64,18.565,19.39,1094499,0
+ZLAB.US,D,20240215,000000,19.8,20.82,19.63,19.89,939727,0
+ZLAB.US,D,20240216,000000,20.07,21.1,19.87,20.64,975981,0
+ZLAB.US,D,20240220,000000,20,20.4299,18.8,19.24,492778,0
+ZLAB.US,D,20240221,000000,19.3,20.03,19.17,19.91,397468,0
+ZLAB.US,D,20240222,000000,19.77,20.09,19.26,20.08,519062,0
+ZLAB.US,D,20240223,000000,20,20.37,19.72,19.94,336676,0
+ZLAB.US,D,20240226,000000,20.2,21.08,20,20.99,382533,0
+ZLAB.US,D,20240227,000000,22.74,22.8875,22,22.49,1192282,0
+ZLAB.US,D,20240228,000000,21.8,22.79,20.69,20.8,725335,0
+ZLAB.US,D,20240229,000000,21.6,22.185,20.92,20.98,866362,0
+ZLAB.US,D,20240301,000000,20.83,21.23,20.32,21.1,542748,0
+ZLAB.US,D,20240304,000000,21.01,21.1,19.87,20.42,506637,0
+ZLAB.US,D,20240305,000000,20,20.185,18.87,18.91,456385,0
+ZLAB.US,D,20240306,000000,19.51,20.29,19.51,19.8,422194,0
+ZLAB.US,D,20240307,000000,19.4,19.81,18.72,19.16,398718,0
+ZLAB.US,D,20240308,000000,19.16,19.36,18.86,18.91,518824,0
+ZLAB.US,D,20240311,000000,19.16,20.18,19.16,20.01,637648,0
+ZLAB.US,D,20240312,000000,20.1,20.39,19.42,19.54,396700,0
+ZLAB.US,D,20240313,000000,21.19,21.88,19.9,20.16,1127652,0
+ZLAB.US,D,20240314,000000,19.76,19.9,18.85,19.55,493389,0
+ZLAB.US,D,20240315,000000,18.86,19.44,18.38,18.47,545172,0
+ZLAB.US,D,20240318,000000,18.48,19,17.95,18.08,349653,0
+ZLAB.US,D,20240319,000000,18.18,18.65,18.02,18.27,331984,0
+ZLAB.US,D,20240320,000000,18.01,18.08,16.91,17.21,921929,0
+ZLAB.US,D,20240321,000000,17.2,17.87,17.01,17.25,833676,0
+ZLAB.US,D,20240322,000000,16.4,16.8161,16.11,16.18,782189,0
+ZLAB.US,D,20240325,000000,16.23,16.44,15.94,16.25,634339,0
+ZLAB.US,D,20240326,000000,16.17,16.3,15.82,15.95,803949,0
+ZLAB.US,D,20240327,000000,16.3,16.6523,15.69,16.19,1037425,0
+ZLAB.US,D,20240328,000000,16.43,16.43,15.96,16.02,780640,0
+ZLAB.US,D,20240401,000000,16.16,16.73,15.95,16.72,576126,0
+ZLAB.US,D,20240402,000000,16.33,16.59,15.85,16.04,473871,0
+ZLAB.US,D,20240403,000000,15.95,16.04,15.53,15.9,488455,0
+ZLAB.US,D,20240404,000000,15.73,15.9599,15.31,15.45,541268,0
+ZLAB.US,D,20240405,000000,15.37,15.87,15.24,15.52,292394,0
+ZLAB.US,D,20240408,000000,15.7,15.76,15.27,15.49,251721,0
+ZLAB.US,D,20240409,000000,15.94,16.13,15.62,16.02,943095,0
+ZLAB.US,D,20240410,000000,15.61,15.99,15.09,15.4,623235,0
+ZLAB.US,D,20240411,000000,15.41,15.47,14.98,15.01,359852,0
+ZLAB.US,D,20240412,000000,14.9,14.95,14.23,14.31,395686,0
+ZLAB.US,D,20240415,000000,14.12,14.495,14.04,14.2,636594,0
+ZLAB.US,D,20240416,000000,14.12,14.6683,14.01,14.42,400982,0
+ZLAB.US,D,20240417,000000,14.48,14.48,13.665,13.72,397850,0
+ZLAB.US,D,20240418,000000,13.62,14.23,13.48,14.22,694734,0
+ZLAB.US,D,20240419,000000,14.2,14.23,13.93,14.075,465958,0
+ZLAB.US,D,20240422,000000,14.73,15.27,14.48,14.99,455452,0
+ZLAB.US,D,20240423,000000,15.2,15.58,15,15.12,472340,0
+ZLAB.US,D,20240424,000000,15.89,16.12,15.485,15.66,434002,0
+ZLAB.US,D,20240425,000000,15.44,15.82,15.05,15.74,515424,0
+ZLAB.US,D,20240426,000000,15.83,16.05,15.65,15.91,364581,0
+ZLAB.US,D,20240429,000000,16.07,16.69,15.9,16.12,421922,0
+ZLAB.US,D,20240430,000000,16.02,16.61,15.671,15.8,544189,0
+ZLAB.US,D,20240501,000000,15.81,16.24,15.73,15.9,372844,0
+ZLAB.US,D,20240502,000000,17.25,17.25,16.06,16.59,1151495,0
+ZLAB.US,D,20240503,000000,16.2,16.5,15.8016,16.25,293029,0
+ZLAB.US,D,20240506,000000,16.85,17.41,16.64,16.91,569841,0
+ZLAB.US,D,20240507,000000,16.79,16.96,16.2887,16.68,383810,0
+ZLAB.US,D,20240508,000000,16.88,17.06,16.44,16.57,487226,0
+ZLAB.US,D,20240509,000000,20.05,21.49,19.76,21.01,4134390,0
+ZLAB.US,D,20240510,000000,20.4,21.18,19.99,20.08,1891104,0
+ZLAB.US,D,20240513,000000,21.4,22.35,21.26,21.52,654977,0
+ZLAB.US,D,20240514,000000,21.52,21.82,21,21.55,397885,0
+ZLAB.US,D,20240515,000000,21.58,21.69,20.75,20.85,631179,0
+ZLAB.US,D,20240516,000000,20.39,20.39,19.42,19.93,565888,0
+ZLAB.US,D,20240517,000000,19.84,20.01,19.31,19.4,463667,0
+ZLAB.US,D,20240520,000000,19.93,21.07,19.93,20.84,825927,0
+ZLAB.US,D,20240521,000000,19.99,20.46,19.5,20.01,294198,0
+ZLAB.US,D,20240522,000000,19.85,20.65,19.845,20.16,334296,0
+ZLAB.US,D,20240523,000000,19.42,19.48,18.575,19.06,582097,0
+ZLAB.US,D,20240524,000000,18.2,18.5,17.41,17.92,878622,0
+ZLAB.US,D,20240528,000000,18.18,18.65,18.05,18.46,267131,0
+ZLAB.US,D,20240529,000000,17.73,18.09,17.52,17.96,356007,0
+ZLAB.US,D,20240530,000000,17.97,18.51,17.62,18.19,965527,0
+ZLAB.US,D,20240531,000000,18.42,19.19,17.74,17.78,1628385,0
+ZLAB.US,D,20240603,000000,18.19,18.95,17.51,18,645291,0
+ZLAB.US,D,20240604,000000,19.41,19.975,18.81,19.29,908705,0
+ZLAB.US,D,20240605,000000,19.14,19.6099,18.743,19.09,393806,0
+ZLAB.US,D,20240606,000000,19.1,19.16,18.68,19,471141,0
+ZLAB.US,D,20240607,000000,18.93,20.055,18.93,20,563821,0
+ZLAB.US,D,20240610,000000,19.81,20.18,19.36,20,344014,0
+ZLAB.US,D,20240611,000000,20.03,20.165,19.64,20.04,336017,0
+ZLAB.US,D,20240612,000000,20.36,20.6,19.54,20,335499,0
+ZLAB.US,D,20240613,000000,20.02,20.12,19.37,19.69,619207,0
+ZLAB.US,D,20240614,000000,19.38,19.39,18.55,18.69,302382,0
+ZLAB.US,D,20240617,000000,18.83,19.1,18.4056,18.98,304613,0
+ZLAB.US,D,20240618,000000,18.74,19.045,18.27,18.82,243488,0
+ZLAB.US,D,20240620,000000,18.01,18.41,17.63,18,849303,0
+ZLAB.US,D,20240621,000000,18.12,18.65,17.59,18.57,671820,0
+ZLAB.US,D,20240624,000000,18.39,18.91,18.18,18.75,461168,0
+ZLAB.US,D,20240625,000000,18.36,18.72,18.11,18.52,404170,0
+ZLAB.US,D,20240626,000000,18.19,18.25,17.71,17.97,515558,0
+ZLAB.US,D,20240627,000000,17.12,17.9,17.12,17.52,485499,0
+ZLAB.US,D,20240628,000000,17.13,17.6,16.955,17.33,475314,0
+ZLAB.US,D,20240701,000000,17.22,18.04,17,17.29,280511,0
+ZLAB.US,D,20240702,000000,17.37,17.77,16.93,17.37,297748,0
+ZLAB.US,D,20240703,000000,17.44,17.775,17.17,17.22,192047,0
+ZLAB.US,D,20240705,000000,17.21,17.62,17.03,17.32,261929,0
+ZLAB.US,D,20240708,000000,17,17.48,16.89,16.97,276272,0
+ZLAB.US,D,20240709,000000,16.51,16.82,16.2,16.62,541979,0
+ZLAB.US,D,20240710,000000,16.62,17.3495,16.5,17.05,441986,0
+ZLAB.US,D,20240711,000000,17.34,17.945,17.1,17.84,391467,0
+ZLAB.US,D,20240712,000000,18.27,18.87,17.95,18.04,743051,0
+ZLAB.US,D,20240715,000000,17.98,18.23,17.545,18,455821,0
+ZLAB.US,D,20240716,000000,18.23,18.88,18.015,18.58,1351932,0
+ZLAB.US,D,20240717,000000,18.3,18.93,18.12,18.74,673567,0
+ZLAB.US,D,20240718,000000,18.95,19.48,18.675,18.8,807840,0
+ZLAB.US,D,20240719,000000,18.56,18.77,18.09,18.66,401497,0
+ZLAB.US,D,20240722,000000,18.67,20.15,18.67,19.7,670504,0
+ZLAB.US,D,20240723,000000,19.45,19.6,19.16,19.39,360222,0
+ZLAB.US,D,20240724,000000,19,19.38,18.79,19.08,501685,0
+ZLAB.US,D,20240725,000000,18.94,19.23,18.63,18.87,502825,0
+ZLAB.US,D,20240726,000000,19.18,19.58,18.6,18.86,769583,0
+ZLAB.US,D,20240729,000000,18.93,19.075,18.47,18.79,463406,0
+ZLAB.US,D,20240730,000000,18.51,18.755,18.12,18.37,568336,0
+ZLAB.US,D,20240731,000000,18.85,19.49,18.805,19.03,619240,0
+ZLAB.US,D,20240801,000000,18.87,19.205,18.3,18.44,814153,0
+ZLAB.US,D,20240802,000000,18.32,18.48,17.8,18.21,920667,0
+ZLAB.US,D,20240805,000000,17.34,17.96,17.07,17.64,412460,0
+ZLAB.US,D,20240806,000000,18.26,19.2,17.97,18.11,1176579,0
+ZLAB.US,D,20240807,000000,20.5,20.5,16.14,16.65,1406497,0
+ZLAB.US,D,20240808,000000,17.01,17.64,16.77,17.25,577378,0
+ZLAB.US,D,20240809,000000,17.07,17.36,16.01,16.26,581522,0
+ZLAB.US,D,20240812,000000,16.2,16.64,16.05,16.27,295217,0
+ZLAB.US,D,20240813,000000,16.27,16.42,16.01,16.25,231622,0
+ZLAB.US,D,20240814,000000,16.05,16.4,16.05,16.25,351234,0
+ZLAB.US,D,20240815,000000,16.22,16.75,16.03,16.65,360858,0
+ZLAB.US,D,20240816,000000,16.65,17.12,16.41,17.08,271413,0
+ZLAB.US,D,20240819,000000,16.88,17.1,16.56,16.99,437205,0
+ZLAB.US,D,20240820,000000,16.86,17.09,16.83,17.09,577708,0
+ZLAB.US,D,20240821,000000,17.09,17.74,16.93,17.5,801278,0
+ZLAB.US,D,20240822,000000,17.77,17.77,17.3,17.55,352443,0
+ZLAB.US,D,20240823,000000,17.81,18.19,17.5,18.02,307659,0
+ZLAB.US,D,20240826,000000,18.04,19.05,18.04,19.03,743660,0
+ZLAB.US,D,20240827,000000,18.79,19.36,18.38,19.33,472340,0
+ZLAB.US,D,20240828,000000,19.12,19.18,18.32,18.76,1004906,0
+ZLAB.US,D,20240829,000000,18.88,19.93,18.6,19.55,951920,0
+ZLAB.US,D,20240830,000000,19.82,20.04,19.12,19.94,893355,0
+ZLAB.US,D,20240903,000000,19.5,19.7,19.13,19.35,699768,0
+ZLAB.US,D,20240904,000000,19.28,20,18.91,19.76,791436,0
+ZLAB.US,D,20240905,000000,19.94,20.5,19.37,19.64,1085986,0
+ZLAB.US,D,20240906,000000,19.47,19.92,19.155,19.85,596608,0
+ZLAB.US,D,20240909,000000,19.7,20.22,19.41,19.96,389239,0
+ZLAB.US,D,20240910,000000,20.17,20.4,19.7464,20.3,308812,0
+ZLAB.US,D,20240911,000000,20.15,21.685,20.0355,21.57,1016480,0
+ZLAB.US,D,20240912,000000,21.19,21.2,20.51,20.61,800409,0
+ZLAB.US,D,20240913,000000,20.61,20.65,20.2,20.51,576474,0
+ZLAB.US,D,20240916,000000,20.85,21.14,20.61,20.68,232804,0
+ZLAB.US,D,20240917,000000,20.85,21.43,20.7,20.77,144632,0
+ZLAB.US,D,20240918,000000,20.87,21.52,20.71,21.22,504434,0
+ZLAB.US,D,20240919,000000,21.31,21.38,20.985,21.09,522647,0
+ZLAB.US,D,20240920,000000,21.07,21.91,20.7442,21.85,524487,0
+ZLAB.US,D,20240923,000000,21.49,21.5,20.51,20.72,435147,0
+ZLAB.US,D,20240924,000000,20.82,21.72,20.21,21.57,455312,0
+ZLAB.US,D,20240925,000000,20.23,21.02,20.17,20.34,679400,0
+ZLAB.US,D,20240926,000000,20.81,22.87,20.81,22.6,1342246,0
+ZLAB.US,D,20240927,000000,23.69,24.46,23.01,23.63,1023593,0
+ZLAB.US,D,20240930,000000,24.04,25.015,23.77,24.14,832882,0
+ZLAB.US,D,20241001,000000,24.5,24.88,23.85,24.86,728731,0
+ZLAB.US,D,20241002,000000,25.55,26.31,24.86,25.61,1333915,0
+ZLAB.US,D,20241003,000000,24.88,25.88,24.4,24.62,678452,0
+ZLAB.US,D,20241004,000000,25.01,26.42,24.96,26.36,705851,0
+ZLAB.US,D,20241007,000000,27.2,27.3663,25.85,26.35,740392,0
+ZLAB.US,D,20241008,000000,23.98,25.87,23.7,24.84,1027417,0
+ZLAB.US,D,20241009,000000,24.3,24.94,24.105,24.64,791655,0
+ZLAB.US,D,20241010,000000,24.91,25.8,24.455,25.33,435627,0
+ZLAB.US,D,20241011,000000,25.08,25.8,25,25.33,471526,0
+ZLAB.US,D,20241014,000000,24.86,25.04,24.41,24.72,763362,0
+ZLAB.US,D,20241015,000000,24.41,25.15,23.955,24.79,745285,0
+ZLAB.US,D,20241016,000000,25.55,26.48,24.99,26.17,813108,0
+ZLAB.US,D,20241017,000000,25.93,26.54,25.59,26.36,967921,0
+ZLAB.US,D,20241018,000000,27.99,28.8,27.34,27.49,1025245,0
+ZLAB.US,D,20241021,000000,27.43,28.16,27.08,28,936686,0
+ZLAB.US,D,20241022,000000,27.96,28.9,27.51,28.82,883834,0
+ZLAB.US,D,20241023,000000,29.1,29.6,28.85,28.94,854762,0
+ZLAB.US,D,20241024,000000,32.5,36.6,32.5,33.18,4227763,0
+ZLAB.US,D,20241025,000000,33.18,33.18,31.52,32.37,1025232,0
+ZLAB.US,D,20241028,000000,32.37,32.97,32,32.54,439868,0
+ZLAB.US,D,20241029,000000,31.73,32.94,31.18,31.43,797926,0
+ZLAB.US,D,20241030,000000,30.8,31.66,30.53,30.84,599564,0
+ZLAB.US,D,20241031,000000,30.63,30.79,30.01,30.22,703896,0
+ZLAB.US,D,20241101,000000,30.15,30.84,30.05,30.46,1076152,0
+ZLAB.US,D,20241104,000000,30.56,31.49,30.56,30.89,1016632,0
+ZLAB.US,D,20241105,000000,31.61,31.61,30.62,30.92,598878,0
+ZLAB.US,D,20241106,000000,30.5,30.73,29.85,30.3,796662,0
+ZLAB.US,D,20241107,000000,30.77,31.17,30.5,30.81,388579,0
+ZLAB.US,D,20241108,000000,30.02,31.24,30.02,30.62,909052,0
+ZLAB.US,D,20241111,000000,32.48,32.48,30.92,31.09,1106939,0
+ZLAB.US,D,20241112,000000,30.54,31.07,27.74,28.96,1080866,0
+ZLAB.US,D,20241113,000000,30.09,32.15,29.935,29.95,1254629,0
+ZLAB.US,D,20241114,000000,27.59,28.32,26.465,26.67,2263461,0
+ZLAB.US,D,20241115,000000,29,29.2,27.01,27.06,3951545,0
+ZLAB.US,D,20241118,000000,26.56,26.91,24.85,25.17,1787225,0
+ZLAB.US,D,20241119,000000,25.64,26.695,25.51,26.15,1275627,0
+ZLAB.US,D,20241120,000000,26.59,26.7692,25.63,26.23,1785523,0
+ZLAB.US,D,20241121,000000,26.335,26.545,25.33,25.7,2700269,0
+ZLAB.US,D,20241122,000000,25.24,26.66,25.16,26.43,790653,0
+ZLAB.US,D,20241125,000000,27.62,28.51,27.165,28.09,1380877,0
+ZLAB.US,D,20241126,000000,28,28.27,26.71,27.55,783073,0
+ZLAB.US,D,20241127,000000,28.18,28.68,27.61,28.13,577464,0
+ZLAB.US,D,20241129,000000,28.79,29.22,28.266,28.85,753249,0
+ZLAB.US,D,20241202,000000,29.5,30.01,28.44,29.2,686928,0
+ZLAB.US,D,20241203,000000,29.74,30.4,29.2,30.16,1044578,0
+ZLAB.US,D,20241204,000000,29.39,29.75,28.03,28.31,1090514,0
+ZLAB.US,D,20241205,000000,28,28.43,27.52,28,427349,0
+ZLAB.US,D,20241206,000000,27.96,28.64,27.54,27.97,394004,0
+ZLAB.US,D,20241209,000000,28.82,29.87,28.645,28.91,780869,0
+ZLAB.US,D,20241210,000000,27.75,28.08,27.3,27.73,489705,0
+ZLAB.US,D,20241211,000000,27.4,27.63,27.06,27.16,970209,0
+ZLAB.US,D,20241212,000000,26.81,27.26,26.3101,26.72,961681,0
+ZLAB.US,D,20241213,000000,26.72,26.75,25.85,26.33,1400209,0
+ZLAB.US,D,20241216,000000,26.34,26.74,25.89,26.18,755249,0
+ZLAB.US,D,20241217,000000,26.1,27.0933,25.99,26.97,554942,0
+ZLAB.US,D,20241218,000000,27.18,27.485,26,26.15,637461,0
+ZLAB.US,D,20241219,000000,26.03,26.49,25.71,26.22,363362,0
+ZLAB.US,D,20241220,000000,26.43,27.33,25.96,26.72,392216,0
+ZLAB.US,D,20241223,000000,26.56,26.745,26.06,26.54,244397,0
+ZLAB.US,D,20241224,000000,26.58,27.095,26.22,26.89,116543,0
+ZLAB.US,D,20241226,000000,26.6,27.46,26.52,27.22,254543,0
+ZLAB.US,D,20241227,000000,26.33,27.18,26.01,26.61,336676,0
+ZLAB.US,D,20241230,000000,26.07,26.77,26.0135,26.47,184221,0
+ZLAB.US,D,20241231,000000,26.71,26.98,25.88,26.19,291999,0
+ZLAB.US,D,20250102,000000,25.4,25.6,24.28,24.81,984177,0
+ZLAB.US,D,20250103,000000,24.72,25.66,24.35,25.3,350352,0
+ZLAB.US,D,20250106,000000,25.06,25.81,24.89,25.41,458586,0
+ZLAB.US,D,20250107,000000,27.28,27.28,25.36,25.81,1083295,0
+ZLAB.US,D,20250108,000000,24.98,25.26,24,24.3,617186,0
+ZLAB.US,D,20250110,000000,24.11,25.36,24.11,25.3,673502,0
+ZLAB.US,D,20250113,000000,25.06,25.33,23.905,25.21,711904,0
+ZLAB.US,D,20250114,000000,25.21,25.64,24.26,24.29,417409,0
+ZLAB.US,D,20250115,000000,24.03,24.95,23.82,24.6,476864,0
+ZLAB.US,D,20250116,000000,24.8,25.83,24.38,25.38,449190,0
+ZLAB.US,D,20250117,000000,25.87,26.285,25.27,26.05,720330,0
+ZLAB.US,D,20250121,000000,26.99,27.24,25.71,26,626586,0
+ZLAB.US,D,20250122,000000,26.19,26.955,25.76,26.63,988854,0
+ZLAB.US,D,20250123,000000,26.02,26.53,25.4,25.64,611099,0
+ZLAB.US,D,20250124,000000,26.42,26.65,25.665,26.27,588741,0
+ZLAB.US,D,20250127,000000,26.3,27.5,25.88,26.84,420561,0
+ZLAB.US,D,20250128,000000,26.84,27.135,25.93,26.68,293575,0
+ZLAB.US,D,20250129,000000,26.65,27.55,26.38,27.24,511585,0
+ZLAB.US,D,20250130,000000,27.15,28.24,26.975,27.84,460082,0
+ZLAB.US,D,20250131,000000,27.88,28.01,27.15,27.19,773591,0
+ZLAB.US,D,20250203,000000,26.67,28.22,26.37,27.38,873408,0
+ZLAB.US,D,20250204,000000,28.07,28.35,26.575,26.77,938845,0
+ZLAB.US,D,20250205,000000,26.35,27.2699,26.07,26.93,803959,0
+ZLAB.US,D,20250206,000000,28.11,28.15,27.28,27.81,672082,0
+ZLAB.US,D,20250207,000000,27.84,28.0339,27.09,27.53,495413,0
+ZLAB.US,D,20250210,000000,27.7,27.89,27.12,27.43,305152,0
+ZLAB.US,D,20250211,000000,27.19,27.41,26.676,27.06,235137,0
+ZLAB.US,D,20250212,000000,26.89,28.03,26.89,27.97,342332,0
+ZLAB.US,D,20250213,000000,28.74,30,28.42,28.82,936359,0
+ZLAB.US,D,20250214,000000,29.39,30,28.35,29,549917,0
+ZLAB.US,D,20250218,000000,30.73,33,30.55,30.93,2332195,0
+ZLAB.US,D,20250219,000000,31.6,31.69,30.645,30.97,1233021,0
+ZLAB.US,D,20250220,000000,31.18,31.56,30.61,30.99,785657,0
+ZLAB.US,D,20250221,000000,34.305,35,33.36,33.78,2093526,0
+ZLAB.US,D,20250224,000000,34.04,34.04,32.16,32.97,2244028,0
+ZLAB.US,D,20250225,000000,35.08,35.24,32.687,33.91,1704990,0
+ZLAB.US,D,20250226,000000,35.2,35.9,34.48,35.07,2184178,0
+ZLAB.US,D,20250227,000000,34.57,35.35,33.48,34.38,1593543,0
+ZLAB.US,D,20250228,000000,32.98,35.08,32.29,34.64,1485865,0
+ZLAB.US,D,20250303,000000,33.7,33.92,31.26,31.73,1537471,0
+ZLAB.US,D,20250304,000000,32.27,34.08,31.56,34,1928452,0
+ZLAB.US,D,20250305,000000,35.07,36.17,34.57,35.91,1512714,0
+ZLAB.US,D,20250306,000000,35.89,35.89,34.62,35.39,856017,0
+ZLAB.US,D,20250307,000000,35.99,37.99,35.2478,36.42,1312325,0
+ZLAB.US,D,20250310,000000,35.16,36.115,34.32,34.69,862743,0
+ZLAB.US,D,20250311,000000,35,35.86,34.36,35.35,429907,0
+ZLAB.US,D,20250312,000000,35.32,36.4418,34.76,35.43,451717,0
+ZLAB.US,D,20250313,000000,35.45,36.5,35.01,36.14,428703,0
+ZLAB.US,D,20250314,000000,37.67,39.61,37.01,38.2,1028128,0
+ZLAB.US,D,20250317,000000,38.24,38.65,37.74,38.35,560004,0
+ZLAB.US,D,20250318,000000,38.25,38.5,36.86,37.92,733465,0
+ZLAB.US,D,20250319,000000,37.74,38.4175,37.3,38.01,511085,0
+ZLAB.US,D,20250320,000000,37.6,38.35,37.2,37.33,508129,0
+ZLAB.US,D,20250321,000000,35.33,35.8,34.6643,35.09,1109998,0
+ZLAB.US,D,20250324,000000,35.09,36,34.51,35.67,879274,0
+ZLAB.US,D,20250325,000000,35.7,36.03,35.02,35.4,562249,0
+ZLAB.US,D,20250326,000000,35,35.035,33.33,33.91,736526,0
+ZLAB.US,D,20250327,000000,35.04,36.84,34.89,36.18,841940,0
+ZLAB.US,D,20250328,000000,39.4,39.77,36.6,37.29,1532132,0
+ZLAB.US,D,20250331,000000,35.48,36.92,34.59,36.14,1660996,0
+ZLAB.US,D,20250401,000000,38.21,38.7,36.94,37.29,2472258,0
+ZLAB.US,D,20250402,000000,36.135,36.48,35.32,36.43,1022535,0
+ZLAB.US,D,20250403,000000,35.99,37.83,35.91,36.69,1224838,0
+ZLAB.US,D,20250404,000000,34.33,34.98,31.28,31.77,1754398,0
+ZLAB.US,D,20250407,000000,28.92,30.91,28.025,28.805,1732567,0
+ZLAB.US,D,20250408,000000,29.76,30.26,26.27,27.07,2122727,0
+ZLAB.US,D,20250409,000000,27.05,28.23,24.74,27.06,2772974,0
+ZLAB.US,D,20250410,000000,26.715,28.73,24.24,24.32,3722461,0
+ZLAB.US,D,20250411,000000,27.8,29.95,27.75,29.54,3045256,0
+ZLAB.US,D,20250414,000000,31.4,33.45,30.8929,31.52,2182713,0
+ZLAB.US,D,20250415,000000,30.74,31.28,29.92,30.38,1687756,0
+ZLAB.US,D,20250416,000000,29.33,29.645,28.39,28.935,1291926,0
+ZLAB.US,D,20250417,000000,28.93,29.22,28.34,28.84,778494,0
+ZLAB.US,D,20250421,000000,28.64,29.91,28.631,29.71,696117,0
+ZLAB.US,D,20250422,000000,31.83,32.7,31.13,32.53,1271089,0
+ZLAB.US,D,20250423,000000,33.5,34.59,33.48,33.62,1105864,0
+ZLAB.US,D,20250424,000000,33.07,33.915,32.7601,33.8,853205,0
+ZLAB.US,D,20250425,000000,33.42,33.42,31.7,32,1671418,0
+ZLAB.US,D,20250428,000000,31.59,32.695,31.59,32.43,1152622,0
+ZLAB.US,D,20250429,000000,31.46,32.37,31.12,31.84,1119091,0
+ZLAB.US,D,20250430,000000,31.75,32.16,31.27,31.69,919886,0
+ZLAB.US,D,20250501,000000,31.79,31.9,30.96,31.15,474074,0
+ZLAB.US,D,20250502,000000,32,32.02,31.11,31.18,727921,0
+ZLAB.US,D,20250505,000000,31,31.155,30.6006,30.95,924727,0
+ZLAB.US,D,20250506,000000,30.57,30.71,29.19,29.38,1446586,0
+ZLAB.US,D,20250507,000000,29.07,29.28,28.13,28.36,1034475,0
+ZLAB.US,D,20250508,000000,28.41,29.78,27.605,29.14,828213,0
+ZLAB.US,D,20250509,000000,30.1,30.32,29.1,29.24,1441979,0
+ZLAB.US,D,20250512,000000,29.185,30,28.77,29.4,1148855,0
+ZLAB.US,D,20250513,000000,29.09,29.215,27.88,28.62,1223377,0
+ZLAB.US,D,20250514,000000,28.9,29.12,27.81,28.14,725274,0
+ZLAB.US,D,20250515,000000,28.09,28.82,27.9077,28.75,770590,0
+ZLAB.US,D,20250516,000000,29.33,30.98,29.325,30.93,1014184,0
+ZLAB.US,D,20250519,000000,31.88,33,31.88,32.99,894567,0
+ZLAB.US,D,20250520,000000,33,33,31.6,32.63,749586,0
+ZLAB.US,D,20250521,000000,32.18,33.22,32.08,32.59,835807,0
+ZLAB.US,D,20250522,000000,32.2,32.63,31.59,32.5,618150,0
+ZLAB.US,D,20250523,000000,31.46,31.57,30.8575,31.32,1024413,0
+ZLAB.US,D,20250527,000000,31.16,31.32,30.72,31.02,1832383,0
+ZLAB.US,D,20250528,000000,30.97,30.97,30.11,30.28,430961,0
+ZLAB.US,D,20250529,000000,31.17,31.34,30.7975,31.31,646170,0
+ZLAB.US,D,20250530,000000,30.99,31.195,29.82,30.14,627392,0
+ZLAB.US,D,20250602,000000,30,31.22,29.265,31.19,955495,0
+ZLAB.US,D,20250603,000000,31.14,31.71,30.62,31.13,1119419,0
+ZLAB.US,D,20250604,000000,34.16,36.36,34.07,36.08,2024181,0
+ZLAB.US,D,20250605,000000,36.63,36.9999,35.97,36.54,890066,0
+ZLAB.US,D,20250606,000000,37.51,38.45,37.19,38.11,1056125,0
+ZLAB.US,D,20250609,000000,38.1,38.37,37.02,37.87,731390,0
+ZLAB.US,D,20250610,000000,39.15,40.16,38.75,40,1103756,0
+ZLAB.US,D,20250611,000000,40.7,41.439679,40.03,41.4,1564436,0
+ZLAB.US,D,20250612,000000,42.39,44.34,42.37,43.03,1768843,0
+ZLAB.US,D,20250613,000000,41.49,42,40.725,41,1021356,0
+ZLAB.US,D,20250616,000000,41.03,41.185,39.95,40.63,677335,0
+ZLAB.US,D,20250617,000000,38.38,38.55,36.3601,37.22,1224346,0
+ZLAB.US,D,20250618,000000,37.45,37.67,36.79,36.93,670244,0
+ZLAB.US,D,20250620,000000,35.67,35.76,34.4421,34.55,1111407,0
+ZLAB.US,D,20250623,000000,35.62,36.405,35.125,36.01,759791,0
+ZLAB.US,D,20250624,000000,37.57,38.18,37.29,37.58,795458,0
+ZLAB.US,D,20250625,000000,37.07,37.1,35.92,36.96,768327,0
+ZLAB.US,D,20250626,000000,36.87,36.87,35.91,36.19,563086,0
+ZLAB.US,D,20250627,000000,35.26,35.5,34.57,34.74,759523,0
+ZLAB.US,D,20250630,000000,36.26,36.73,34.55,34.97,847424,0
+ZLAB.US,D,20250701,000000,35.86,36.0013,34.815,35.17,412608,0
+ZLAB.US,D,20250702,000000,35.19,35.71,34.79,35.49,424232,0
+ZLAB.US,D,20250703,000000,36.86,36.97,36.1,36.4,581960,0
+ZLAB.US,D,20250707,000000,35.85,36.12,35.29,35.48,643277,0
+ZLAB.US,D,20250708,000000,34.56,35.33,34.26,34.94,479380,0
+ZLAB.US,D,20250709,000000,35,35.72,34.39,35.66,636651,0
+ZLAB.US,D,20250710,000000,34.47,34.62,33.85,34.08,474899,0
+ZLAB.US,D,20250711,000000,33.52,33.53,32.305,32.73,1028846,0
+ZLAB.US,D,20250714,000000,33.59,34.7099,33.385,34.28,741203,0
+ZLAB.US,D,20250715,000000,34.7,35.23,34.58,35.19,903134,0
+ZLAB.US,D,20250716,000000,35.43,35.81,35.02,35.47,271713,0
+ZLAB.US,D,20250717,000000,36.3,36.53,35.83,36.01,1315604,0
+ZLAB.US,D,20250718,000000,35.15,35.18,33.55,33.57,859123,0
+ZLAB.US,D,20250721,000000,34.6,35.845,34.54,34.66,977200,0
+ZLAB.US,D,20250722,000000,37.5,38.77,36.4,37,1797869,0
+ZLAB.US,D,20250723,000000,37.2,37.84,37.1,37.37,842584,0
+ZLAB.US,D,20250724,000000,37.73,37.98,37.2392,37.77,674929,0
+ZLAB.US,D,20250725,000000,36.8,37.53,36.51,37.17,638237,0
+ZLAB.US,D,20250728,000000,38.5,39.25,38.4,38.69,1093029,0
+ZLAB.US,D,20250729,000000,40.96,41.2,39.79,40.51,1445147,0
+ZLAB.US,D,20250730,000000,38.135,38.89,37.18,38.57,545766,0
+ZLAB.US,D,20250731,000000,37.28,38.35,36.8,37.8,826801,0
+ZLAB.US,D,20250801,000000,36.22,37.005,35.55,36.82,602752,0
+ZLAB.US,D,20250804,000000,37.86,38.05,37.28,38.05,334515,0
+ZLAB.US,D,20250805,000000,39.35,39.64,39.1,39.51,638315,0
+ZLAB.US,D,20250806,000000,39.32,39.32,38.68,38.72,646401,0
+ZLAB.US,D,20250807,000000,34.48,35.075,33.17,34.08,1673189,0
+ZLAB.US,D,20250808,000000,34.01,35.04,33.96,34.96,627580,0
+ZLAB.US,D,20250811,000000,34.72,35.28,34.23,34.66,421144,0
+ZLAB.US,D,20250812,000000,34.64,34.64,33.68,34.31,394985,0
+ZLAB.US,D,20250813,000000,35.13,35.83,34.83,35.63,482918,0
+ZLAB.US,D,20250814,000000,35.08,35.09,34.3647,34.93,292826,0
+ZLAB.US,D,20250815,000000,35.53,36.08,35.08,35.73,272220,0
+ZLAB.US,D,20250818,000000,36.4,36.77,35.56,35.69,562813,0
+ZLAB.US,D,20250819,000000,35.48,36.16,35.25,35.44,320373,0
+ZLAB.US,D,20250820,000000,34.44,34.48,33.31,33.5,734041,0
+ZLAB.US,D,20250821,000000,33.65,34.49,33.5,33.99,526482,0
+ZLAB.US,D,20250822,000000,34.18,35.16,34.1,35.04,456200,0
+ZLAB.US,D,20250825,000000,35.11,35.45,33.995,34.03,325042,0
+ZLAB.US,D,20250826,000000,34.17,34.61,34.03,34.28,242698,0
+ZLAB.US,D,20250827,000000,33.5,33.8687,32.52,32.56,658013,0
+ZLAB.US,D,20250828,000000,32.22,32.47,31.79,32.22,786968,0
+ZLAB.US,D,20250829,000000,32.59,33.51,32.59,33.1,378293,0
+ZLAB.US,D,20250902,000000,32.76,33.7,32.76,33.34,554145,0
+ZLAB.US,D,20250903,000000,33.21,33.97,31.17,31.3,1093064,0
+ZLAB.US,D,20250904,000000,29.65,30.19,28.71,30,657211,0
+ZLAB.US,D,20250905,000000,31.04,31.23,30.46,30.76,925957,0
+ZLAB.US,D,20250908,000000,31.95,32.1125,30.77,31.33,1411958,0
+ZLAB.US,D,20250909,000000,31.39,31.73,30.92,31.49,774186,0
+ZLAB.US,D,20250910,000000,30.59,30.91,26.665,28.4,2264616,0
+ZLAB.US,D,20250911,000000,31.17,32.645,31.0952,32.48,2463867,0
+ZLAB.US,D,20250912,000000,32.65,33.06,32.23,32.8,957964,0
+ZLAB.US,D,20250915,000000,32.72,32.72,31.85,31.92,542129,0
+ZLAB.US,D,20250916,000000,31.97,32.48,31.68,32.3,506971,0
+ZLAB.US,D,20250917,000000,32.31,32.96,32.2,32.58,306069,0
+ZLAB.US,D,20250918,000000,32.94,33.2,32.6,33,406381,0
+ZLAB.US,D,20250919,000000,32.6,32.845,32.12,32.65,2054984,0
+ZLAB.US,D,20250922,000000,32.14,33.46,32.09,33.15,451714,0
+ZLAB.US,D,20250923,000000,32.61,32.99,32.015,32.07,589366,0
+ZLAB.US,D,20250924,000000,32.56,33.13,32.31,32.49,407002,0
+ZLAB.US,D,20250925,000000,31.975,32.12,31.31,31.63,338024,0
+ZLAB.US,D,20250926,000000,31.35,32,31.155,31.62,383636,0
+ZLAB.US,D,20250929,000000,32.22,33.16,31.82,32.93,615515,0
+ZLAB.US,D,20250930,000000,33.97,34.63,33.81,33.89,582555,0
+ZLAB.US,D,20251001,000000,33.95,34.52,33.745,34.44,310390,0
+ZLAB.US,D,20251002,000000,34.72,34.72,33.775,33.85,379499,0
+ZLAB.US,D,20251003,000000,33.94,34.07,33.32,33.75,504059,0
+ZLAB.US,D,20251006,000000,33.72,34.06,33.26,33.31,316820,0
+ZLAB.US,D,20251007,000000,33.38,33.55,32.8,32.89,268397,0
+ZLAB.US,D,20251008,000000,33.24,33.97,33.08,33.69,557725,0
+ZLAB.US,D,20251009,000000,33.65,33.65,32.38,32.7,449594,0
+ZLAB.US,D,20251010,000000,32.34,32.7599,29.82,30.24,718227,0
+ZLAB.US,D,20251013,000000,31.38,31.85,30.62,31.23,365661,0
+ZLAB.US,D,20251014,000000,30.1,30.1,28.945,29.4,818040,0
+ZLAB.US,D,20251015,000000,29.78,30.18,29.02,29.39,579136,0
+ZLAB.US,D,20251016,000000,29.88,30,28.37,28.84,1371474,0
+ZLAB.US,D,20251017,000000,28.4,28.83,27.81,28.29,947628,0
+ZLAB.US,D,20251020,000000,28.28,28.93,28.09,28.74,888445,0
+ZLAB.US,D,20251021,000000,28.98,29.77,28.89,29.15,442348,0
+ZLAB.US,D,20251022,000000,28.95,29.49,28.8101,29.09,463115,0
+ZLAB.US,D,20251023,000000,28.1,28.75,27.7,28.02,690317,0
+ZLAB.US,D,20251024,000000,27.87,28.1125,26.06,26.32,1004936,0
+ZLAB.US,D,20251027,000000,26.69,26.69,25.8201,26.34,1011129,0
+ZLAB.US,D,20251028,000000,26.02,26.135,25.31,25.41,1411673,0
+ZLAB.US,D,20251029,000000,25.62,25.76,25.13,25.32,994604,0
+ZLAB.US,D,20251030,000000,26.18,26.475,25.45,25.52,1191991,0
+ZLAB.US,D,20251031,000000,25.685,26.33,25.6,26.13,625922,0
+ZLAB.US,D,20251103,000000,26.94,27.25,26.46,26.75,724479,0
+ZLAB.US,D,20251104,000000,26.11,26.255,25.67,25.89,921733,0
+ZLAB.US,D,20251105,000000,25.63,25.63,24.55,24.8,1229261,0
+ZLAB.US,D,20251106,000000,23.16,24.44,21.68,23.15,2464144,0
+ZLAB.US,D,20251107,000000,22.16,22.2,21.515,21.9,1005221,0
+ZLAB.US,D,20251110,000000,22.23,22.23,21.25,21.89,1242886,0
+ZLAB.US,D,20251111,000000,21.89,22.4,21.8,22,717578,0
+ZLAB.US,D,20251112,000000,22.05,22.05,21.65,21.88,758391,0
+ZLAB.US,D,20251113,000000,21.88,22.28,21.59,21.73,462055,0
+ZLAB.US,D,20251114,000000,21.6,22.19,21.6,21.75,504333,0
+ZLAB.US,D,20251117,000000,21.35,21.385,20.6,20.92,474569,0
+ZLAB.US,D,20251118,000000,20.5,20.7199,20.25,20.48,427746,0
+ZLAB.US,D,20251119,000000,20.38,20.555,20.13,20.5,517563,0
+ZLAB.US,D,20251120,000000,20.65,21,20.07,20.21,1196216,0
+ZLAB.US,D,20251121,000000,19.66,20.17,19.51,20.02,631530,0
+ZLAB.US,D,20251124,000000,20.02,20.29,19.8005,19.93,2034318,0
+ZLAB.US,D,20251125,000000,19.93,20.02,19.72,19.9,555926,0
+ZLAB.US,D,20251126,000000,19.69,20.15,19.69,19.97,2423828,0
+ZLAB.US,D,20251128,000000,20.39,20.465,19.98,20.41,211500,0
+ZLAB.US,D,20251201,000000,20.16,20.29,19.82,19.88,687743,0
+ZLAB.US,D,20251202,000000,19.57,19.8,19.4034,19.52,814587,0
+ZLAB.US,D,20251203,000000,19.42,19.845,19.41,19.75,460601,0
+ZLAB.US,D,20251204,000000,20.08,20.21,19.8081,19.95,921322,0
+ZLAB.US,D,20251205,000000,20.15,20.22,19.4,19.5,1019407,0
+ZLAB.US,D,20251208,000000,19.23,19.4978,18.78,19.05,885011,0
+ZLAB.US,D,20251209,000000,19,19.01,18.61,18.7,801068,0
+ZLAB.US,D,20251210,000000,18.47,18.47,18.06,18.28,571490,0
+ZLAB.US,D,20251211,000000,17.91,18.38,17.765,17.82,755750,0
+ZLAB.US,D,20251212,000000,18.28,18.67,17.72,17.77,852802,0
+ZLAB.US,D,20251215,000000,17.68,17.725,17.25,17.34,723818,0
+ZLAB.US,D,20251216,000000,17.14,17.33,16.82,17,1112278,0
+ZLAB.US,D,20251217,000000,17.15,17.79,17.12,17.22,1389197,0
+ZLAB.US,D,20251218,000000,17.87,18.08,17.14,17.18,1954291,0
+ZLAB.US,D,20251219,000000,17.66,18.29,17.63,18.04,1423180,0
+ZLAB.US,D,20251222,000000,17.7,18.02,17.56,17.71,756074,0
+ZLAB.US,D,20251223,000000,17.71,18.095,17.37,17.48,607225,0
+ZLAB.US,D,20251224,000000,18.39,19.01,18.25,18.58,594382,0
+ZLAB.US,D,20251226,000000,18.5,18.54,18.02,18.33,495389,0
+ZLAB.US,D,20251229,000000,17.67,17.9,17.5,17.82,522430,0
+ZLAB.US,D,20251230,000000,17.67,17.97,17.53,17.63,371674,0
+ZLAB.US,D,20251231,000000,17.5,17.7,17.18,17.64,574320,0
+ZLAB.US,D,20260102,000000,17.43,17.5809,17.24,17.33,758740,0
+ZLAB.US,D,20260105,000000,18.11,18.56,17.82,18.09,1008903,0
+ZLAB.US,D,20260106,000000,18.41,18.97,18.14,18.2,714098,0
+ZLAB.US,D,20260107,000000,19.14,19.32,18.81,19.03,1344754,0
+ZLAB.US,D,20260108,000000,18.78,18.87,18.46,18.5,1463930,0
+ZLAB.US,D,20260109,000000,18.53,19.16,18.46,18.55,695450,0
+ZLAB.US,D,20260112,000000,18.62,18.62,18.01,18.39,628266,0
+ZLAB.US,D,20260113,000000,18.91,19.1,18.66,18.72,694738,0
+ZLAB.US,D,20260114,000000,19.51,19.83,19.39,19.61,1035520,0
+ZLAB.US,D,20260115,000000,19.24,19.48,18.4006,18.82,993058,0
+ZLAB.US,D,20260116,000000,18.67,18.86,18.42,18.58,516016,0
+ZLAB.US,D,20260120,000000,18.4,19.14,18.4,18.91,588859,0
+ZLAB.US,D,20260121,000000,18.91,19.005,18.43,18.84,733425,0
+ZLAB.US,D,20260122,000000,18.47,18.84,18.14,18.37,881562,0
+ZLAB.US,D,20260123,000000,18.24,18.3323,18,18.33,306637,0
+ZLAB.US,D,20260126,000000,18,18.02,17.465,17.64,778276,0
+ZLAB.US,D,20260127,000000,17.6,17.88,17.01,17.05,999788,0
+ZLAB.US,D,20260128,000000,17.56,17.79,17.19,17.2,621326,0
+ZLAB.US,D,20260129,000000,17.19,17.405,16.995,17.25,599702,0
+ZLAB.US,D,20260130,000000,16.9,17.07,16.5,16.6,613057,0
+ZLAB.US,D,20260202,000000,16.27,16.45,15.96,16.3,1417101,0
+ZLAB.US,D,20260203,000000,16.69,17.19,16.17,16.43,823313,0
+ZLAB.US,D,20260204,000000,16.6,17.135,16.57,17,1607267,0
+ZLAB.US,D,20260205,000000,17.34,17.8627,16.9,16.98,823002,0
+ZLAB.US,D,20260206,000000,17.11,18.01,16.96,18,650110,0
+ZLAB.US,D,20260209,000000,17.97,18.8,17.64,18.44,521144,0
+ZLAB.US,D,20260210,000000,18.67,20,18.655,19.55,894104,0
+ZLAB.US,D,20260211,000000,18.95,19.065,18.56,19.03,397625,0
+ZLAB.US,D,20260212,000000,18.69,19.1192,18.4,18.77,662120,0
+ZLAB.US,D,20260213,000000,19.74,20.22,19.675,20.03,728393,0
+ZLAB.US,D,20260217,000000,19.85,20.13,19.5,20.04,270100,0
+ZLAB.US,D,20260218,000000,19.92,20.25,19.805,20.185,244585,0
diff --git a/daily/us/nasdaq stocks/3/zmun.us.txt b/daily/us/nasdaq stocks/3/zmun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca07157348d8e976c0eabbac59171d09f8ce8a28
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zmun.us.txt	
@@ -0,0 +1,68 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZMUN.US,D,20251001,000000,50.09,50.09,50.06,50.07,24781,0
+ZMUN.US,D,20251002,000000,50.081,50.105,50.0582,50.06,22490,0
+ZMUN.US,D,20251003,000000,50.05,50.0893,50.05,50.075,10742,0
+ZMUN.US,D,20251006,000000,50.05,50.05,50.0335,50.05,605,0
+ZMUN.US,D,20251007,000000,50.04,50.055,50.035,50.05,60608,0
+ZMUN.US,D,20251008,000000,50.05,50.05,50.05,50.05,1400,0
+ZMUN.US,D,20251009,000000,50.04,50.06,50.04,50.05,301,0
+ZMUN.US,D,20251010,000000,50.07,50.08,50.07,50.075,773,0
+ZMUN.US,D,20251013,000000,50.1,50.1,50.065,50.065,1018,0
+ZMUN.US,D,20251014,000000,50.03,50.065,50.03,50.05,24069,0
+ZMUN.US,D,20251015,000000,50.12,50.13,50.11,50.1244,4306,0
+ZMUN.US,D,20251016,000000,50.13,50.13,50.11,50.1235,1450,0
+ZMUN.US,D,20251017,000000,50.1444,50.145,50.1444,50.145,250,0
+ZMUN.US,D,20251020,000000,50.155,50.155,50.135,50.135,981,0
+ZMUN.US,D,20251021,000000,50.145,50.145,50.14,50.145,720,0
+ZMUN.US,D,20251022,000000,50.1458,50.16,50.1458,50.16,1112,0
+ZMUN.US,D,20251023,000000,50.15,50.155,50.14,50.155,17956,0
+ZMUN.US,D,20251027,000000,50.19,50.19,50.1542,50.1542,811,0
+ZMUN.US,D,20251028,000000,50.1758,50.18,50.17,50.175,44847,0
+ZMUN.US,D,20251029,000000,50.155,50.16,50.155,50.16,741,0
+ZMUN.US,D,20251030,000000,50.08,50.085,50.06,50.085,15715,0
+ZMUN.US,D,20251031,000000,50.0998,50.1,50.09,50.095,2747,0
+ZMUN.US,D,20251103,000000,50.08,50.09,50.08,50.09,420,0
+ZMUN.US,D,20251104,000000,50.08,50.095,50.08,50.095,1013,0
+ZMUN.US,D,20251105,000000,50.08,50.09,50.065,50.065,4404,0
+ZMUN.US,D,20251106,000000,50.09,50.1056,50.09,50.095,1348,0
+ZMUN.US,D,20251107,000000,50.11,50.1101,50.1,50.105,933,0
+ZMUN.US,D,20251110,000000,50.12,50.125,50.12,50.125,1022,0
+ZMUN.US,D,20251111,000000,50.15,50.15,50.14,50.14,114,0
+ZMUN.US,D,20251112,000000,50.13,50.13,50.125,50.125,228,0
+ZMUN.US,D,20251118,000000,50.15,50.155,50.15,50.155,344,0
+ZMUN.US,D,20251121,000000,50.17,50.18,50.17,50.18,113,0
+ZMUN.US,D,20251124,000000,50.18,50.18,50.17,50.17,5198,0
+ZMUN.US,D,20251125,000000,50.189,50.189,50.18,50.18,180,0
+ZMUN.US,D,20251201,000000,50.07,50.075,50.06,50.075,20023,0
+ZMUN.US,D,20251202,000000,50.08,50.09,50.08,50.09,843,0
+ZMUN.US,D,20251203,000000,50.095,50.1,50.09,50.1,205,0
+ZMUN.US,D,20251205,000000,50.11,50.14,49.7901,50.125,8592,0
+ZMUN.US,D,20251211,000000,50.14,50.14,50.14,50.14,330,0
+ZMUN.US,D,20251218,000000,50.145,50.175,50.145,50.175,212,0
+ZMUN.US,D,20251222,000000,50.19,50.2,50.19,50.2,4023,0
+ZMUN.US,D,20251224,000000,50.2,50.21,50.2,50.21,2003,0
+ZMUN.US,D,20251226,000000,50.21,50.23,50.21,50.23,4709,0
+ZMUN.US,D,20251229,000000,50.25,50.25,50.24,50.24,910,0
+ZMUN.US,D,20251230,000000,50.06,50.08,50.06,50.08,328,0
+ZMUN.US,D,20260102,000000,50.08,50.09,50.08,50.09,574,0
+ZMUN.US,D,20260106,000000,50.1,50.1192,50.1,50.105,626,0
+ZMUN.US,D,20260112,000000,50.13,50.1325,50.13,50.13,399,0
+ZMUN.US,D,20260115,000000,50.16,50.17,50.16,50.17,216,0
+ZMUN.US,D,20260116,000000,50.1986,50.2,50.15,50.185,2471,0
+ZMUN.US,D,20260120,000000,50.2,50.2,50.18,50.2,16353,0
+ZMUN.US,D,20260121,000000,50.19,50.19,50.18,50.18,1473,0
+ZMUN.US,D,20260122,000000,50.19,50.2,50.18,50.185,2800,0
+ZMUN.US,D,20260123,000000,50.2,50.2,50.19,50.1967,1412,0
+ZMUN.US,D,20260126,000000,50.2,50.205,50.195,50.205,2154,0
+ZMUN.US,D,20260127,000000,50.21,50.22,50.2,50.22,1015,0
+ZMUN.US,D,20260128,000000,50.22,50.2201,50.21,50.215,2385,0
+ZMUN.US,D,20260129,000000,50.07,50.07,50.035,50.035,706,0
+ZMUN.US,D,20260130,000000,50.06,50.06,50.06,50.06,2457,0
+ZMUN.US,D,20260202,000000,50.06,50.08,50.06,50.06,685,0
+ZMUN.US,D,20260203,000000,50.1,50.1,50.05,50.06,2263,0
+ZMUN.US,D,20260205,000000,50.08,50.08,50.07,50.07,103,0
+ZMUN.US,D,20260206,000000,50.0701,50.085,50.0701,50.085,214,0
+ZMUN.US,D,20260212,000000,50.12,50.12,50.1,50.1,4686,0
+ZMUN.US,D,20260213,000000,50.15,50.15,50.135,50.135,111,0
+ZMUN.US,D,20260217,000000,50.13,50.149,50.13,50.13,214,0
+ZMUN.US,D,20260218,000000,50.17,50.17,50.15,50.1665,5135,0
diff --git a/daily/us/nasdaq stocks/3/zntl.us.txt b/daily/us/nasdaq stocks/3/zntl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95f9ffbfd95d6dd4c9b83381530ec7af3abbf946
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zntl.us.txt	
@@ -0,0 +1,1477 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZNTL.US,D,20200403,000000,25.2,27,23,23.2,1915036,0
+ZNTL.US,D,20200406,000000,24.69,26.14,23.5,24.39,213139,0
+ZNTL.US,D,20200407,000000,24.76,25.33,22,23.75,289795,0
+ZNTL.US,D,20200408,000000,23.99,26.49,23.25,24.8,274440,0
+ZNTL.US,D,20200409,000000,25.25,26.34,24.25,24.31,69721,0
+ZNTL.US,D,20200413,000000,24.5,25.1,23.81,23.9,88741,0
+ZNTL.US,D,20200414,000000,24.04,26.39,23.28,25.12,238193,0
+ZNTL.US,D,20200415,000000,24.89,25.84,23.9,24.48,205471,0
+ZNTL.US,D,20200416,000000,24.48,25.8371,24,24.38,131013,0
+ZNTL.US,D,20200417,000000,24.4,25.4375,24.125,24.56,264285,0
+ZNTL.US,D,20200420,000000,24.61,25.301,24.035,24.12,529724,0
+ZNTL.US,D,20200421,000000,24.39,25.73,23.5,25.56,259794,0
+ZNTL.US,D,20200422,000000,25.82,27,25,26.79,117956,0
+ZNTL.US,D,20200423,000000,26.59,29.33,26.0193,28.45,110681,0
+ZNTL.US,D,20200424,000000,28.51,30.78,28.3001,30.5,155226,0
+ZNTL.US,D,20200427,000000,31,32.8,30.6953,31.76,89372,0
+ZNTL.US,D,20200428,000000,33.72,35.57,32.17,35.57,198783,0
+ZNTL.US,D,20200429,000000,36.42,37.43,35.3,36.16,187668,0
+ZNTL.US,D,20200430,000000,35.57,36.5,34.28,35.1,233948,0
+ZNTL.US,D,20200501,000000,34.33,35.39,30.77,31.29,318087,0
+ZNTL.US,D,20200504,000000,30.56,31.97,28.0106,31.93,161304,0
+ZNTL.US,D,20200505,000000,31.21,34.5744,30.28,33.26,192100,0
+ZNTL.US,D,20200506,000000,33.63,33.63,31.26,32.98,230081,0
+ZNTL.US,D,20200507,000000,32.98,34.31,31.5,31.93,253523,0
+ZNTL.US,D,20200508,000000,32.15,33.8164,31.815,33.27,127231,0
+ZNTL.US,D,20200511,000000,32.63,38.03,32.63,34.5,325628,0
+ZNTL.US,D,20200512,000000,34.7,37.125,34.55,35.64,172323,0
+ZNTL.US,D,20200513,000000,36.07,38.99,34.96,36.5,273985,0
+ZNTL.US,D,20200514,000000,36.87,38.97,35.17,37.96,139015,0
+ZNTL.US,D,20200515,000000,38.18,42.83,35.81,35.87,171261,0
+ZNTL.US,D,20200518,000000,37.5,40.445,36.4,39.65,116085,0
+ZNTL.US,D,20200519,000000,39.53,44.8,37.4919,44.66,196820,0
+ZNTL.US,D,20200520,000000,45.26,48.6099,37.54,41.07,305779,0
+ZNTL.US,D,20200521,000000,41.05,42.45,39.34,40.04,86932,0
+ZNTL.US,D,20200522,000000,40.29,41.38,37.69,39.07,162376,0
+ZNTL.US,D,20200526,000000,40.13,40.88,39.17,39.64,88660,0
+ZNTL.US,D,20200527,000000,39.98,42.38,38.885,41.72,105736,0
+ZNTL.US,D,20200528,000000,41.93,43.09,40.715,41.3,164010,0
+ZNTL.US,D,20200529,000000,41.56,52.43,39.6113,52.22,338280,0
+ZNTL.US,D,20200601,000000,52.19,52.4285,45.33,49.35,278841,0
+ZNTL.US,D,20200602,000000,48.75,51.94,45.847,51.46,124825,0
+ZNTL.US,D,20200603,000000,51.45,52.08,47.44,50.81,202184,0
+ZNTL.US,D,20200604,000000,49.53,52.9899,46.59,48.49,165526,0
+ZNTL.US,D,20200605,000000,48.13,50.15,43.61,45.6,199066,0
+ZNTL.US,D,20200608,000000,45.67,49.96,45.67,47.14,129792,0
+ZNTL.US,D,20200609,000000,48.71,51.51,47.4,49.38,196795,0
+ZNTL.US,D,20200610,000000,49.15,49.75,45.54,45.93,131231,0
+ZNTL.US,D,20200611,000000,45.28,45.575,41,41.07,168417,0
+ZNTL.US,D,20200612,000000,41.9,45.0162,41.64,41.95,198103,0
+ZNTL.US,D,20200615,000000,41.95,47.62,41.95,46.88,237420,0
+ZNTL.US,D,20200616,000000,47.81,51.2,44.55,47.27,161795,0
+ZNTL.US,D,20200617,000000,47.55,54.2,47.44,52.25,321015,0
+ZNTL.US,D,20200618,000000,51.6,54.89,51.24,52.1,236407,0
+ZNTL.US,D,20200619,000000,51.98,55.82,50.04,53.12,1064210,0
+ZNTL.US,D,20200622,000000,52.61,53.87,47.02,48.41,329754,0
+ZNTL.US,D,20200623,000000,48.17,51.22,48.17,49.25,395695,0
+ZNTL.US,D,20200624,000000,49.01,53.22,49.01,51.57,290290,0
+ZNTL.US,D,20200625,000000,51.73,59.32,50.02,54.8,284004,0
+ZNTL.US,D,20200626,000000,55.25,57.59,47.83,47.85,1451578,0
+ZNTL.US,D,20200629,000000,48.49,48.49,45.26,45.47,120390,0
+ZNTL.US,D,20200630,000000,45.59,48.81,44.47,48.02,286251,0
+ZNTL.US,D,20200701,000000,48.19,49.414,46.12,47.8,161050,0
+ZNTL.US,D,20200702,000000,48.51,48.98,46,47.97,78056,0
+ZNTL.US,D,20200706,000000,47.97,47.97,43.56,44.09,190032,0
+ZNTL.US,D,20200707,000000,43.62,43.92,42.08,42.65,107406,0
+ZNTL.US,D,20200708,000000,42.96,43.84,40.38,42.54,136327,0
+ZNTL.US,D,20200709,000000,42.62,44.76,40.6101,41.13,106194,0
+ZNTL.US,D,20200710,000000,40.99,41.2899,38.73,40,125748,0
+ZNTL.US,D,20200713,000000,40,41,38.07,39.3,138120,0
+ZNTL.US,D,20200714,000000,39.36,42.72,37.4015,41.94,140495,0
+ZNTL.US,D,20200715,000000,43.47,43.47,41.26,42.58,93119,0
+ZNTL.US,D,20200716,000000,42.26,42.26,39.94,40.43,57028,0
+ZNTL.US,D,20200717,000000,40.44,41.62,40,41.13,43174,0
+ZNTL.US,D,20200720,000000,41.12,44.91,41,43.19,53216,0
+ZNTL.US,D,20200721,000000,43.65,43.85,40.57,41.57,95454,0
+ZNTL.US,D,20200722,000000,41.39,42.75,40.1601,42.16,57475,0
+ZNTL.US,D,20200723,000000,41.98,44.24,40.24,40.86,87979,0
+ZNTL.US,D,20200724,000000,40.79,41.29,39.01,39.61,139229,0
+ZNTL.US,D,20200727,000000,39.89,41.5072,39.34,40,45617,0
+ZNTL.US,D,20200728,000000,38.45,39.99,37.02,37.94,95767,0
+ZNTL.US,D,20200729,000000,37.74,37.9,35.61,36.41,113275,0
+ZNTL.US,D,20200730,000000,34.84,36.99,32.74,35.06,1336453,0
+ZNTL.US,D,20200731,000000,35.5,36,33.65,34.5,320126,0
+ZNTL.US,D,20200803,000000,34.65,35.96,33.63,34.96,188734,0
+ZNTL.US,D,20200804,000000,34.81,35.62,34.19,35.06,82972,0
+ZNTL.US,D,20200805,000000,35.32,35.8,34.7,35.76,78343,0
+ZNTL.US,D,20200806,000000,35.84,35.84,33.65,34.09,133243,0
+ZNTL.US,D,20200807,000000,33.95,34.8,33.61,34.5,66239,0
+ZNTL.US,D,20200810,000000,34.68,34.99,33.925,34.31,67058,0
+ZNTL.US,D,20200811,000000,34.36,35,33.48,33.86,74310,0
+ZNTL.US,D,20200812,000000,33.96,34.48,31.11,32.56,141132,0
+ZNTL.US,D,20200813,000000,32.65,34.65,32.45,32.81,164935,0
+ZNTL.US,D,20200814,000000,32.36,33.93,32.24,32.9,44288,0
+ZNTL.US,D,20200817,000000,33.73,34.69,33.2085,33.84,98534,0
+ZNTL.US,D,20200818,000000,33.85,35.34,33.39,34.9,80719,0
+ZNTL.US,D,20200819,000000,34.98,36.3461,33.53,33.63,53060,0
+ZNTL.US,D,20200820,000000,33.5,35.39,32.855,34.96,45980,0
+ZNTL.US,D,20200821,000000,35.24,35.24,33.11,33.48,64108,0
+ZNTL.US,D,20200824,000000,34.09,34.5,32.64,33.45,104645,0
+ZNTL.US,D,20200825,000000,33.35,35.075,33.35,34.84,75777,0
+ZNTL.US,D,20200826,000000,34.87,35.17,33.885,34.16,81899,0
+ZNTL.US,D,20200827,000000,35.53,35.55,31.7,33.84,167511,0
+ZNTL.US,D,20200828,000000,33.8,34.85,33.14,34.4,296718,0
+ZNTL.US,D,20200831,000000,34.25,34.54,31.54,34.4,285944,0
+ZNTL.US,D,20200901,000000,34,34.13,30.73,31.87,162619,0
+ZNTL.US,D,20200902,000000,31.84,32.73,30.55,30.65,106845,0
+ZNTL.US,D,20200903,000000,30.75,30.75,27.2556,28.93,191346,0
+ZNTL.US,D,20200904,000000,29.38,30.545,26.8,27.03,148464,0
+ZNTL.US,D,20200908,000000,26.66,27.765,25.41,27.21,125576,0
+ZNTL.US,D,20200909,000000,27.43,30.51,27.43,29.69,71632,0
+ZNTL.US,D,20200910,000000,31.63,31.63,28.67,28.9,45851,0
+ZNTL.US,D,20200911,000000,28.85,29.88,28.39,29.1,52933,0
+ZNTL.US,D,20200914,000000,29.79,31.53,29.02,30.38,79735,0
+ZNTL.US,D,20200915,000000,30.66,30.95,28.21,29.51,171126,0
+ZNTL.US,D,20200916,000000,29.5,30.1,28.84,30,96212,0
+ZNTL.US,D,20200917,000000,29.54,31.65,29.54,31.5,77133,0
+ZNTL.US,D,20200918,000000,32.11,32.87,29.4,29.4,370254,0
+ZNTL.US,D,20200921,000000,28.75,29.07,27.455,28.61,140528,0
+ZNTL.US,D,20200922,000000,28.65,28.72,27.08,28.22,118739,0
+ZNTL.US,D,20200923,000000,27.93,28.82,27.44,28.05,163744,0
+ZNTL.US,D,20200924,000000,28,28.45,26.7,27.91,128494,0
+ZNTL.US,D,20200925,000000,28.22,29.52,27.12,29.02,200624,0
+ZNTL.US,D,20200928,000000,29.36,29.94,28.89,29.1,60758,0
+ZNTL.US,D,20200929,000000,30.99,34.84,30.07,33.42,246691,0
+ZNTL.US,D,20200930,000000,33.58,34.73,28.99,32.69,275696,0
+ZNTL.US,D,20201001,000000,32.84,33.32,31.28,31.71,168058,0
+ZNTL.US,D,20201002,000000,31.56,32.4967,30.6701,31.93,140372,0
+ZNTL.US,D,20201005,000000,32.13,35.99,32.03,35.05,175031,0
+ZNTL.US,D,20201006,000000,35,35.24,32.98,34.17,83330,0
+ZNTL.US,D,20201007,000000,34.43,35.66,33.43,35.46,104362,0
+ZNTL.US,D,20201008,000000,35.97,38.5,35.01,38.305,176095,0
+ZNTL.US,D,20201009,000000,38.49,40.4,37.13,40.36,137362,0
+ZNTL.US,D,20201012,000000,40.49,42.6,39.09,39.99,155389,0
+ZNTL.US,D,20201013,000000,39.81,41.8,39.2,40.91,66432,0
+ZNTL.US,D,20201014,000000,40.91,41.63,37.54,38.98,141644,0
+ZNTL.US,D,20201015,000000,38.81,41.19,37,40.76,173145,0
+ZNTL.US,D,20201016,000000,41,42.27,39.23,42,230263,0
+ZNTL.US,D,20201019,000000,42.13,43.34,41.79,42.44,159457,0
+ZNTL.US,D,20201020,000000,42.79,42.79,39.32,40.8,117029,0
+ZNTL.US,D,20201021,000000,41.03,41.89,39.761,40.56,160223,0
+ZNTL.US,D,20201022,000000,40.74,41.78,40.285,41.43,239285,0
+ZNTL.US,D,20201023,000000,41.59,42.655,40.83,41.68,153920,0
+ZNTL.US,D,20201026,000000,41.35,42.085,39.59,40.12,109005,0
+ZNTL.US,D,20201027,000000,40.18,42.45,38.96,41.8,107941,0
+ZNTL.US,D,20201028,000000,40.07,40.6547,39.04,39.43,141523,0
+ZNTL.US,D,20201029,000000,39.1,40.99,37.77,40.03,393747,0
+ZNTL.US,D,20201030,000000,40.28,40.28,38.25,39.59,365779,0
+ZNTL.US,D,20201102,000000,39.69,40.495,36.13,38.37,229132,0
+ZNTL.US,D,20201103,000000,38.76,39.758,37.06,38.1,333417,0
+ZNTL.US,D,20201104,000000,38.06,39.83,37.16,38.89,225422,0
+ZNTL.US,D,20201105,000000,39.12,40,37.11,39.59,234444,0
+ZNTL.US,D,20201106,000000,39.75,41.8,38.57,41.38,221846,0
+ZNTL.US,D,20201109,000000,40.75,41.88,36.57,37.78,506834,0
+ZNTL.US,D,20201110,000000,38.26,40.05,37.32,39.07,138781,0
+ZNTL.US,D,20201111,000000,39.82,41.64,39.215,40.93,463467,0
+ZNTL.US,D,20201112,000000,41.37,41.96,40.3,41.02,177081,0
+ZNTL.US,D,20201113,000000,41.2,41.35,39.98,40.5,135471,0
+ZNTL.US,D,20201116,000000,40.58,40.78,39.02,40.38,329270,0
+ZNTL.US,D,20201117,000000,40.1,42.43,38.65,41.59,198024,0
+ZNTL.US,D,20201118,000000,41.56,45.8,41.56,43.68,185490,0
+ZNTL.US,D,20201119,000000,43.77,46.75,42.81,45.28,169036,0
+ZNTL.US,D,20201120,000000,45.05,48.7,44.83,46,330840,0
+ZNTL.US,D,20201123,000000,46.72,47.93,45.99,46.48,248548,0
+ZNTL.US,D,20201124,000000,46.95,47.8,45.45,46.4,322945,0
+ZNTL.US,D,20201125,000000,46.64,47.34,45.75,46.04,276986,0
+ZNTL.US,D,20201127,000000,46.89,54.1,46.1647,50.9,373648,0
+ZNTL.US,D,20201130,000000,50.6,51.2,47.77,50.96,663514,0
+ZNTL.US,D,20201201,000000,51.19,55.48,49.68,51.75,394038,0
+ZNTL.US,D,20201202,000000,51.65,53.39,49.31,51.11,347518,0
+ZNTL.US,D,20201203,000000,51.11,52.5,50.02,51.27,240347,0
+ZNTL.US,D,20201204,000000,51.79,52.05,50.21,50.98,273137,0
+ZNTL.US,D,20201207,000000,51.5,55.065,50.53,53.81,523694,0
+ZNTL.US,D,20201208,000000,53.77,57.98,53.23,57.97,616107,0
+ZNTL.US,D,20201209,000000,58.67,61.29,56.09,56.41,315152,0
+ZNTL.US,D,20201210,000000,56.41,57.235,54.18,54.46,528553,0
+ZNTL.US,D,20201211,000000,54.39,55.33,50.73,52,282691,0
+ZNTL.US,D,20201214,000000,53.09,53.17,50.03,51.66,551689,0
+ZNTL.US,D,20201215,000000,51.95,53.5,50.9293,53,363572,0
+ZNTL.US,D,20201216,000000,53.84,55.37,51.82,52.03,796060,0
+ZNTL.US,D,20201217,000000,52.76,53.98,50.845,51.17,829391,0
+ZNTL.US,D,20201218,000000,51.89,53.56,50.66,51.12,3860284,0
+ZNTL.US,D,20201221,000000,50.96,51.715,49.46,50.79,762219,0
+ZNTL.US,D,20201222,000000,50.71,53.09,50.09,52.98,586791,0
+ZNTL.US,D,20201223,000000,52.92,58.43,52.17,57.28,340373,0
+ZNTL.US,D,20201224,000000,57.83,57.85,54.14,57.2,225754,0
+ZNTL.US,D,20201228,000000,57.19,58.66,56.19,56.78,221637,0
+ZNTL.US,D,20201229,000000,56.95,57.15,54.2,54.54,151038,0
+ZNTL.US,D,20201230,000000,54.83,56.86,54.27,55.7,119225,0
+ZNTL.US,D,20201231,000000,56.03,56.2,51.145,51.94,254880,0
+ZNTL.US,D,20210104,000000,52.99,53.47,49.57,52.72,420119,0
+ZNTL.US,D,20210105,000000,52.75,54.585,51.83,52.12,314824,0
+ZNTL.US,D,20210106,000000,52.28,52.28,46.83,48.71,455334,0
+ZNTL.US,D,20210107,000000,48.48,50.325,47.64,49.43,412114,0
+ZNTL.US,D,20210108,000000,49.39,51.16,47.8,49.57,224693,0
+ZNTL.US,D,20210111,000000,48.99,50.35,47.11,48.45,173897,0
+ZNTL.US,D,20210112,000000,48.19,49.99,48.02,49.41,205129,0
+ZNTL.US,D,20210113,000000,49.56,52,48.89,50.51,410712,0
+ZNTL.US,D,20210114,000000,51.51,51.88,50.03,50.92,170120,0
+ZNTL.US,D,20210115,000000,50.6,51.77,48.41,49.13,287522,0
+ZNTL.US,D,20210119,000000,49.93,50.7,47.22,49.21,211397,0
+ZNTL.US,D,20210120,000000,51.15,51.15,47.22,47.48,208583,0
+ZNTL.US,D,20210121,000000,47.5,48.06,42.86,42.91,497201,0
+ZNTL.US,D,20210122,000000,42.38,44.01,41.2,43.22,253993,0
+ZNTL.US,D,20210125,000000,42.97,44.44,41.58,43.79,177835,0
+ZNTL.US,D,20210126,000000,43.71,44.965,41.83,41.94,215375,0
+ZNTL.US,D,20210127,000000,41.16,41.87,39.41,39.63,362892,0
+ZNTL.US,D,20210128,000000,40.02,40.55,38.1,38.64,357211,0
+ZNTL.US,D,20210129,000000,38.83,40.1699,38.07,38.37,418795,0
+ZNTL.US,D,20210201,000000,38.78,38.78,36.5,38.16,199001,0
+ZNTL.US,D,20210202,000000,38.39,41.49,38.17,41.35,164841,0
+ZNTL.US,D,20210203,000000,41.76,43.95,41.02,41.13,102088,0
+ZNTL.US,D,20210204,000000,41.21,42.2525,39.52,40.25,162259,0
+ZNTL.US,D,20210205,000000,40.7,42.48,40.3,40.82,182264,0
+ZNTL.US,D,20210208,000000,41.29,42.26,40.45,40.52,149140,0
+ZNTL.US,D,20210209,000000,40.48,40.95,38.52,39.47,231100,0
+ZNTL.US,D,20210210,000000,39.04,41.21,39.04,39.85,193119,0
+ZNTL.US,D,20210211,000000,40.14,40.525,37.04,38.76,180928,0
+ZNTL.US,D,20210212,000000,38.16,38.595,35.77,36.45,161524,0
+ZNTL.US,D,20210216,000000,37.47,38.68,35.8,37.68,287025,0
+ZNTL.US,D,20210217,000000,37.24,38.17,35.04,37.31,440898,0
+ZNTL.US,D,20210218,000000,37,37,34.81,35.69,249611,0
+ZNTL.US,D,20210219,000000,35.81,38.43,35.81,38.32,229815,0
+ZNTL.US,D,20210222,000000,38.32,38.5,36.215,36.48,219198,0
+ZNTL.US,D,20210223,000000,35.93,36.9,34.48,36.13,224405,0
+ZNTL.US,D,20210224,000000,36.84,40.29,35.68,40.26,270457,0
+ZNTL.US,D,20210225,000000,39.65,42.29,39.57,40.41,326335,0
+ZNTL.US,D,20210226,000000,40.44,42.22,39.8,42.04,249703,0
+ZNTL.US,D,20210301,000000,42.45,42.47,40.53,41.73,284464,0
+ZNTL.US,D,20210302,000000,41.71,44.11,40.985,43.5,217960,0
+ZNTL.US,D,20210303,000000,43.55,45.51,42.28,43.63,337553,0
+ZNTL.US,D,20210304,000000,43.01,44.54,41.9,43.55,300705,0
+ZNTL.US,D,20210305,000000,44.09,44.145,38.8,42.33,481759,0
+ZNTL.US,D,20210308,000000,42.04,44.11,39.115,39.37,258167,0
+ZNTL.US,D,20210309,000000,40.22,44.26,39.37,42.89,257747,0
+ZNTL.US,D,20210310,000000,43.81,46.21,42.48,44.99,190465,0
+ZNTL.US,D,20210311,000000,45.82,47.525,45.75,47.12,287632,0
+ZNTL.US,D,20210312,000000,47.24,51,46.4501,50.85,208491,0
+ZNTL.US,D,20210315,000000,50.27,51.48,45.17,45.8,228906,0
+ZNTL.US,D,20210316,000000,46.25,46.535,41.5001,42.88,177075,0
+ZNTL.US,D,20210317,000000,42.82,46.28,42.215,46.15,171558,0
+ZNTL.US,D,20210318,000000,45.54,47.38,44.64,44.93,233127,0
+ZNTL.US,D,20210319,000000,45,46.83,42.02,43.94,1030618,0
+ZNTL.US,D,20210322,000000,43.81,48.69,42.54,47.93,270418,0
+ZNTL.US,D,20210323,000000,47.42,47.42,42.29,42.47,220424,0
+ZNTL.US,D,20210324,000000,42.73,43.5708,39.5,40.59,330966,0
+ZNTL.US,D,20210325,000000,39.65,43.1,38.7,40.11,233646,0
+ZNTL.US,D,20210326,000000,42.4,43.385,40,41.17,279119,0
+ZNTL.US,D,20210329,000000,40.98,41.18,39.185,39.4,102812,0
+ZNTL.US,D,20210330,000000,39.07,41.1,38,40.31,161256,0
+ZNTL.US,D,20210331,000000,40.63,44.39,40.095,43.39,224822,0
+ZNTL.US,D,20210401,000000,43.74,44.92,42.51,43.34,195162,0
+ZNTL.US,D,20210405,000000,44.04,46.06,42.87,43.75,376485,0
+ZNTL.US,D,20210406,000000,43.51,44.6699,42.9,43.04,242256,0
+ZNTL.US,D,20210407,000000,43.19,43.5,40.97,41.07,151640,0
+ZNTL.US,D,20210408,000000,41.58,43.14,40.37,42.46,277603,0
+ZNTL.US,D,20210409,000000,42.25,42.9825,37.27,37.41,523573,0
+ZNTL.US,D,20210412,000000,42.6,42.95,39,40.42,793980,0
+ZNTL.US,D,20210413,000000,40.89,45.93,40.32,45.66,620183,0
+ZNTL.US,D,20210414,000000,45.75,50.7,45.75,47.01,625705,0
+ZNTL.US,D,20210415,000000,47.26,51.69,47.26,50.28,364234,0
+ZNTL.US,D,20210416,000000,50.61,52.5,48.0101,50.68,331137,0
+ZNTL.US,D,20210419,000000,49.88,53.7794,48.6152,51.09,249280,0
+ZNTL.US,D,20210420,000000,50.87,52.55,48.58,51.17,201979,0
+ZNTL.US,D,20210421,000000,51.48,54.88,50.315,54.58,257646,0
+ZNTL.US,D,20210422,000000,54.52,57.13,53.1,55.85,260156,0
+ZNTL.US,D,20210423,000000,55.99,60,55.62,59.14,331057,0
+ZNTL.US,D,20210426,000000,59.4,62.71,58.94,62.25,525370,0
+ZNTL.US,D,20210427,000000,62.65,62.79,60.14,61.1,496686,0
+ZNTL.US,D,20210428,000000,60,62.01,58.66,59.54,264970,0
+ZNTL.US,D,20210429,000000,60.29,61,57.7425,59.94,194866,0
+ZNTL.US,D,20210430,000000,59.67,61.5,58.425,59.32,227505,0
+ZNTL.US,D,20210503,000000,60.02,60.5,56.54,60.09,457603,0
+ZNTL.US,D,20210504,000000,59.64,60.105,54.985,56.18,503964,0
+ZNTL.US,D,20210505,000000,56.7,59.29,55.21,57.33,262872,0
+ZNTL.US,D,20210506,000000,56.62,57.19,52.95,54.85,329375,0
+ZNTL.US,D,20210507,000000,55.67,60,55.12,59.18,260960,0
+ZNTL.US,D,20210510,000000,59.21,60.69,57.43,58.62,307466,0
+ZNTL.US,D,20210511,000000,58.03,61.62,57.38,60.16,394664,0
+ZNTL.US,D,20210512,000000,59.01,60.68,58.5004,58.91,266920,0
+ZNTL.US,D,20210513,000000,59.5,60.43,55.65,57.59,334052,0
+ZNTL.US,D,20210514,000000,57.69,59.63,56.63,58.82,276417,0
+ZNTL.US,D,20210517,000000,57.05,59.35,54.45,54.45,177633,0
+ZNTL.US,D,20210518,000000,54.61,58.15,54.61,56.11,227162,0
+ZNTL.US,D,20210519,000000,56.83,57.12,54.35,55.09,317020,0
+ZNTL.US,D,20210520,000000,55.27,58.36,55.27,57.22,336581,0
+ZNTL.US,D,20210521,000000,59.75,60.67,57.65,58.03,397462,0
+ZNTL.US,D,20210524,000000,57.88,57.88,55.45,57.15,175917,0
+ZNTL.US,D,20210525,000000,57.81,57.81,56.395,56.6,427913,0
+ZNTL.US,D,20210526,000000,56.66,57.055,54.12,54.49,211122,0
+ZNTL.US,D,20210527,000000,54.48,56.01,53.8,55.2,299035,0
+ZNTL.US,D,20210528,000000,55.51,56.305,55.16,55.85,236180,0
+ZNTL.US,D,20210601,000000,55.94,56.06,53.39,53.53,164539,0
+ZNTL.US,D,20210602,000000,53.31,55.1,52.8,53.71,213460,0
+ZNTL.US,D,20210603,000000,52.93,54.63,51.19,51.59,199235,0
+ZNTL.US,D,20210604,000000,52.18,53.58,51.645,52.25,190166,0
+ZNTL.US,D,20210607,000000,52.58,56.38,52.18,56,494056,0
+ZNTL.US,D,20210608,000000,56.73,56.73,54.61,56.38,467719,0
+ZNTL.US,D,20210609,000000,56.93,57.19,54.6675,55.95,271951,0
+ZNTL.US,D,20210610,000000,56.31,57.27,55.21,55.99,230846,0
+ZNTL.US,D,20210611,000000,55.88,56.96,55.18,56.16,170827,0
+ZNTL.US,D,20210614,000000,56.35,57.7299,55.5601,56.04,446943,0
+ZNTL.US,D,20210615,000000,56.14,56.42,53.24,54.73,275763,0
+ZNTL.US,D,20210616,000000,54.54,55.15,52.98,53.54,294341,0
+ZNTL.US,D,20210617,000000,53.12,53.75,50.61,51.93,186490,0
+ZNTL.US,D,20210618,000000,51.31,55.49,49.53,50.15,530263,0
+ZNTL.US,D,20210621,000000,50.6,54,50.03,51.84,199794,0
+ZNTL.US,D,20210622,000000,51.96,52.73,50.75,52.13,339035,0
+ZNTL.US,D,20210623,000000,52.34,52.9,51.26,52.33,209551,0
+ZNTL.US,D,20210624,000000,52.9,53.42,51.75,52.02,203795,0
+ZNTL.US,D,20210625,000000,52.31,52.45,50.49,51.47,849789,0
+ZNTL.US,D,20210628,000000,51.52,52.78,47.22,49,377729,0
+ZNTL.US,D,20210629,000000,49.24,54.4,49.01,53.19,1266182,0
+ZNTL.US,D,20210630,000000,52.6,54.93,52.0321,53.2,494463,0
+ZNTL.US,D,20210701,000000,53.2,53.84,49.55,51.53,457221,0
+ZNTL.US,D,20210702,000000,51.64,51.64,48.5,49.76,181883,0
+ZNTL.US,D,20210706,000000,49.45,49.45,46.02,46.83,422460,0
+ZNTL.US,D,20210707,000000,46.32,48.01,45.52,48,274076,0
+ZNTL.US,D,20210708,000000,46.96,51.22,46.96,50.33,523188,0
+ZNTL.US,D,20210709,000000,50.45,52.48,49.56,52.33,234724,0
+ZNTL.US,D,20210712,000000,52.29,52.6,50.7,50.82,171667,0
+ZNTL.US,D,20210713,000000,50.45,51.36,48.86,48.88,248563,0
+ZNTL.US,D,20210714,000000,49.19,49.19,46.415,46.84,221103,0
+ZNTL.US,D,20210715,000000,46.6,48.24,45.57,47.26,247973,0
+ZNTL.US,D,20210716,000000,47.66,48.59,46.86,47.36,266261,0
+ZNTL.US,D,20210719,000000,46.46,49.28,46.46,48.21,258873,0
+ZNTL.US,D,20210720,000000,47.775,49.47,46.12,49.34,273034,0
+ZNTL.US,D,20210721,000000,49.27,50.75,46.945,50.59,166192,0
+ZNTL.US,D,20210722,000000,50.48,50.48,48.27,49.5,294131,0
+ZNTL.US,D,20210723,000000,49.71,51,48.59,50.99,161948,0
+ZNTL.US,D,20210726,000000,50.96,52.23,49.03,51.65,291397,0
+ZNTL.US,D,20210727,000000,51.38,52.73,49.48,51.8,140638,0
+ZNTL.US,D,20210728,000000,52.02,54,52.02,53.88,258009,0
+ZNTL.US,D,20210729,000000,54,55.54,53.63,54.62,244704,0
+ZNTL.US,D,20210730,000000,54.44,55.7,52.63,53.21,162497,0
+ZNTL.US,D,20210802,000000,53.61,53.61,49.56,50.17,216453,0
+ZNTL.US,D,20210803,000000,50.19,51.44,49.5,51.28,112377,0
+ZNTL.US,D,20210804,000000,50.88,52.85,49.99,50.86,100732,0
+ZNTL.US,D,20210805,000000,51.08,54.26,50.27,53.41,149412,0
+ZNTL.US,D,20210806,000000,53.64,53.64,51.7,53.02,150772,0
+ZNTL.US,D,20210809,000000,53.07,53.7233,52.59,52.97,157154,0
+ZNTL.US,D,20210810,000000,53.22,53.75,50.61,51.07,213790,0
+ZNTL.US,D,20210811,000000,50.98,51.5,49.27,50.14,112907,0
+ZNTL.US,D,20210812,000000,50.28,51.275,48.52,50.19,165524,0
+ZNTL.US,D,20210813,000000,50.52,53.0344,49.635,52.6,224172,0
+ZNTL.US,D,20210816,000000,52.19,52.505,50.46,51.53,115232,0
+ZNTL.US,D,20210817,000000,50.64,53.81,50.64,53.68,221769,0
+ZNTL.US,D,20210818,000000,53.52,54,51.5,52.08,124195,0
+ZNTL.US,D,20210819,000000,51.57,53.15,51.57,52.08,165622,0
+ZNTL.US,D,20210820,000000,52.1,55.31,51.85,55.26,290593,0
+ZNTL.US,D,20210823,000000,56.16,60.58,56.02,60.34,423804,0
+ZNTL.US,D,20210824,000000,60.3,61.69,58.64,60.6,565989,0
+ZNTL.US,D,20210825,000000,60.92,63.15,60.615,62.5,285869,0
+ZNTL.US,D,20210826,000000,62.41,63.975,61.325,63,148813,0
+ZNTL.US,D,20210827,000000,63.4,64.82,61.32,64.17,199859,0
+ZNTL.US,D,20210830,000000,64.55,67.43,63.8,65.37,193868,0
+ZNTL.US,D,20210831,000000,65.48,68.51,63.38,68.19,331741,0
+ZNTL.US,D,20210901,000000,68.59,68.66,66.41,67.08,255402,0
+ZNTL.US,D,20210902,000000,67.86,68.07,65.98,66.92,147580,0
+ZNTL.US,D,20210903,000000,66.36,67.4578,65.3922,66.34,226150,0
+ZNTL.US,D,20210907,000000,66.53,68.98,65.6,68.71,339784,0
+ZNTL.US,D,20210908,000000,68.74,71.22,68.24,69.72,181113,0
+ZNTL.US,D,20210909,000000,69.73,71.84,69.68,69.68,196736,0
+ZNTL.US,D,20210910,000000,70.21,70.95,68.26,69.7,196727,0
+ZNTL.US,D,20210913,000000,69.74,73.25,67.81,71.87,281177,0
+ZNTL.US,D,20210914,000000,72,73.98,71.505,72.04,236180,0
+ZNTL.US,D,20210915,000000,72.33,74.99,72.17,73.5,214346,0
+ZNTL.US,D,20210916,000000,73.58,74.31,72.37,72.84,200127,0
+ZNTL.US,D,20210917,000000,72.93,73.6,70.01,70.28,1767330,0
+ZNTL.US,D,20210920,000000,67.21,68,63.47,65,579949,0
+ZNTL.US,D,20210921,000000,65.87,67.78,65.125,66.13,305530,0
+ZNTL.US,D,20210922,000000,66.13,66.885,62.68,63.54,204035,0
+ZNTL.US,D,20210923,000000,63.73,65.36,62.69,65.17,137794,0
+ZNTL.US,D,20210924,000000,64.21,64.7,61.7,62.04,204931,0
+ZNTL.US,D,20210927,000000,61.66,65.11,60.85,63.38,189067,0
+ZNTL.US,D,20210928,000000,62.48,64.34,61.38,61.74,215621,0
+ZNTL.US,D,20210929,000000,63.76,63.995,60.24,61.48,215762,0
+ZNTL.US,D,20210930,000000,64.66,67.58,64.195,66.64,164622,0
+ZNTL.US,D,20211001,000000,65.94,67.56,63,67.13,206628,0
+ZNTL.US,D,20211004,000000,67.47,67.47,65.09,66.92,269847,0
+ZNTL.US,D,20211005,000000,66.94,69.61,66.875,68.59,269630,0
+ZNTL.US,D,20211006,000000,68.05,68.05,65.76,67.58,198462,0
+ZNTL.US,D,20211007,000000,69.01,73.04,68.13,72,188720,0
+ZNTL.US,D,20211008,000000,72.25,76.99,71.32,76.47,252391,0
+ZNTL.US,D,20211011,000000,76.71,77.7812,75.47,77,275613,0
+ZNTL.US,D,20211012,000000,77.34,79.51,75.95,79.07,184286,0
+ZNTL.US,D,20211013,000000,79.66,81,77.66,78.76,199089,0
+ZNTL.US,D,20211014,000000,80,81.4,77,77.92,169911,0
+ZNTL.US,D,20211015,000000,79.51,79.57,74.75,74.9,411920,0
+ZNTL.US,D,20211018,000000,74.61,75.3,71.83,72.9,193169,0
+ZNTL.US,D,20211019,000000,73.9,76.35,73.01,75.54,112516,0
+ZNTL.US,D,20211020,000000,76.3,80.75,74.98,77.23,169258,0
+ZNTL.US,D,20211021,000000,77.13,79.63,76.05,78.17,138384,0
+ZNTL.US,D,20211022,000000,77.63,79.24,74.38,77.93,152864,0
+ZNTL.US,D,20211025,000000,77.59,78.9,75.69,78.4,135258,0
+ZNTL.US,D,20211026,000000,78.5,80.395,77.8,79.09,161996,0
+ZNTL.US,D,20211027,000000,79.79,79.9,76.565,76.84,111188,0
+ZNTL.US,D,20211028,000000,76.7,79.88,76.16,79.73,128093,0
+ZNTL.US,D,20211029,000000,79.3,81.345,78.105,80.44,159963,0
+ZNTL.US,D,20211101,000000,80.46,83.35,80.03,80.93,214842,0
+ZNTL.US,D,20211102,000000,81.12,81.61,77.151,80.9,198738,0
+ZNTL.US,D,20211103,000000,81.27,86.11,77.98,84.79,317425,0
+ZNTL.US,D,20211104,000000,85.01,87.19,82.74,83.73,142366,0
+ZNTL.US,D,20211105,000000,83.92,84.29,80.23,82.69,186183,0
+ZNTL.US,D,20211108,000000,83.77,83.77,78.4,79.34,142080,0
+ZNTL.US,D,20211109,000000,79.27,79.89,77.1,78.1,177521,0
+ZNTL.US,D,20211110,000000,78.77,79.81,76.63,78.22,293968,0
+ZNTL.US,D,20211111,000000,79.95,81.125,78.13,78.71,228192,0
+ZNTL.US,D,20211112,000000,78.86,79.91,76.03,77.54,231533,0
+ZNTL.US,D,20211115,000000,77.77,78.105,74.47,77.3,237356,0
+ZNTL.US,D,20211116,000000,76.47,78.92,75.03,77.02,163727,0
+ZNTL.US,D,20211117,000000,76.89,79.7,75.635,79.28,281384,0
+ZNTL.US,D,20211118,000000,79.2,80.36,76.57,78.9,197143,0
+ZNTL.US,D,20211119,000000,78.85,80.47,76.7,77.63,149670,0
+ZNTL.US,D,20211122,000000,78.46,78.73,74.57,74.75,173911,0
+ZNTL.US,D,20211123,000000,74.5,76.02,69.585,75.69,274874,0
+ZNTL.US,D,20211124,000000,75.13,77.6213,74.15,77.53,124286,0
+ZNTL.US,D,20211126,000000,76.16,77.16,74.69,75.8,170241,0
+ZNTL.US,D,20211129,000000,77.27,78.46,75.41,77.61,290434,0
+ZNTL.US,D,20211130,000000,77.29,82.45,75.94,82.05,372441,0
+ZNTL.US,D,20211201,000000,81.84,81.97,72.35,73.41,596020,0
+ZNTL.US,D,20211202,000000,72.16,79.335,72.16,78.19,318786,0
+ZNTL.US,D,20211203,000000,78.76,78.76,72.47,72.7,507390,0
+ZNTL.US,D,20211206,000000,71.33,73.93,69.93,71.3,243365,0
+ZNTL.US,D,20211207,000000,72.93,78,72.15,75.81,284439,0
+ZNTL.US,D,20211208,000000,76.03,77.61,74.8,77.06,205875,0
+ZNTL.US,D,20211209,000000,76.1,76.1,71.41,71.65,292388,0
+ZNTL.US,D,20211210,000000,72.01,75.175,70.41,71.25,274508,0
+ZNTL.US,D,20211213,000000,71.18,76.27,69.71,70.59,389992,0
+ZNTL.US,D,20211214,000000,69.5,73.61,66.54,71.25,363178,0
+ZNTL.US,D,20211215,000000,71.25,79.38,70.795,79.28,346342,0
+ZNTL.US,D,20211216,000000,79.83,83.73,76.05,76.57,446682,0
+ZNTL.US,D,20211217,000000,75.8,81.43,72,80.1,581090,0
+ZNTL.US,D,20211220,000000,78.9,81.15,76.5,79.46,392218,0
+ZNTL.US,D,20211221,000000,79.74,80.96,77.91,80.96,203811,0
+ZNTL.US,D,20211222,000000,80.85,82.31,78.82,82.01,202010,0
+ZNTL.US,D,20211223,000000,82.12,84.55,81.12,83.96,188238,0
+ZNTL.US,D,20211227,000000,84.82,84.82,81.31,81.65,162496,0
+ZNTL.US,D,20211228,000000,81.36,85.48,81.36,83.66,224904,0
+ZNTL.US,D,20211229,000000,83.82,84.44,79.69,83.43,164105,0
+ZNTL.US,D,20211230,000000,83.34,85.95,82.3,82.68,130634,0
+ZNTL.US,D,20211231,000000,82.69,85.88,82.26,84.06,376390,0
+ZNTL.US,D,20220103,000000,83.74,84.14,77.735,80.89,310237,0
+ZNTL.US,D,20220104,000000,80.96,80.96,77.23,78.69,217842,0
+ZNTL.US,D,20220105,000000,78.15,79.9799,72.57,72.81,368338,0
+ZNTL.US,D,20220106,000000,72.26,76,70.935,72.81,227102,0
+ZNTL.US,D,20220107,000000,72.72,75.66,69.38,69.77,307459,0
+ZNTL.US,D,20220110,000000,69.35,70.66,66.39,70.29,346958,0
+ZNTL.US,D,20220111,000000,69.89,73.915,69.81,72.31,207294,0
+ZNTL.US,D,20220112,000000,72.61,72.61,68.6,68.72,154859,0
+ZNTL.US,D,20220113,000000,69.3,70.58,64.97,65.34,206257,0
+ZNTL.US,D,20220114,000000,64.71,67.97,62.1,67.54,365563,0
+ZNTL.US,D,20220118,000000,65.65,65.68,60.93,61.46,329554,0
+ZNTL.US,D,20220119,000000,62.04,63.46,59.42,60.04,256460,0
+ZNTL.US,D,20220120,000000,61.04,61.705,58.48,58.63,319562,0
+ZNTL.US,D,20220121,000000,57.69,59,55.63,56.01,276942,0
+ZNTL.US,D,20220124,000000,54.6,57.76,52.19,57.28,388875,0
+ZNTL.US,D,20220125,000000,55.7,58,53.5,56.78,357438,0
+ZNTL.US,D,20220126,000000,58.4,58.71,53.14,53.83,184562,0
+ZNTL.US,D,20220127,000000,54.47,56.02,48.72,49.51,338100,0
+ZNTL.US,D,20220128,000000,49.23,52.055,47.65,51.9,448669,0
+ZNTL.US,D,20220131,000000,52.41,57.44,51.86,57.08,440182,0
+ZNTL.US,D,20220201,000000,57,59.65,55.95,57.95,287830,0
+ZNTL.US,D,20220202,000000,57.5,59.08,57.14,57.9,357555,0
+ZNTL.US,D,20220203,000000,56.44,58.13,54.76,55.05,272994,0
+ZNTL.US,D,20220204,000000,54.78,55.19,52.01,53.06,272950,0
+ZNTL.US,D,20220207,000000,52.95,54.86,52.26,53.85,263832,0
+ZNTL.US,D,20220208,000000,53,53,49.56,50.76,259360,0
+ZNTL.US,D,20220209,000000,52.07,54.73,50.42,54.06,422242,0
+ZNTL.US,D,20220210,000000,52.1,55.425,51.1075,52.61,314265,0
+ZNTL.US,D,20220211,000000,53.13,53.59,50.41,51.14,209998,0
+ZNTL.US,D,20220214,000000,51.45,51.8,49.46,50.06,274304,0
+ZNTL.US,D,20220215,000000,51.69,53.23,50.58,52.68,287528,0
+ZNTL.US,D,20220216,000000,52.68,53.65,50,51.57,185784,0
+ZNTL.US,D,20220217,000000,50.63,50.77,49.44,49.57,375369,0
+ZNTL.US,D,20220218,000000,49.17,50,46.47,47.66,594809,0
+ZNTL.US,D,20220222,000000,47.32,50.73,46.65,49.37,473927,0
+ZNTL.US,D,20220223,000000,49.96,49.96,47.67,47.69,375743,0
+ZNTL.US,D,20220224,000000,46.37,51.64,46.37,50.9,391724,0
+ZNTL.US,D,20220225,000000,51.37,51.37,49.28,51.32,278850,0
+ZNTL.US,D,20220228,000000,51.16,51.16,48.96,49.89,377424,0
+ZNTL.US,D,20220301,000000,50.08,52.17,49.19,50.41,307543,0
+ZNTL.US,D,20220302,000000,50.59,51.45,49.54,49.85,240770,0
+ZNTL.US,D,20220303,000000,50.41,50.725,46.755,47.26,290672,0
+ZNTL.US,D,20220304,000000,46.5,47.305,45.33,45.57,200044,0
+ZNTL.US,D,20220307,000000,45.56,45.94,44.32,44.81,314748,0
+ZNTL.US,D,20220308,000000,44.73,46.29,42.95,44,312970,0
+ZNTL.US,D,20220309,000000,45.41,49.16,44.87,48.25,757193,0
+ZNTL.US,D,20220310,000000,46.71,48.71,45.72,46.75,364874,0
+ZNTL.US,D,20220311,000000,47.07,48.85,43.92,44.13,330242,0
+ZNTL.US,D,20220314,000000,43.97,44.91,40.8,41.58,522510,0
+ZNTL.US,D,20220315,000000,42.22,43.48,41.01,42.77,408391,0
+ZNTL.US,D,20220316,000000,43.65,44.485,42.02,43.47,567662,0
+ZNTL.US,D,20220317,000000,43.12,47.81,43.12,47.63,419691,0
+ZNTL.US,D,20220318,000000,48.04,50.7,48.04,50.3,1341698,0
+ZNTL.US,D,20220321,000000,49.99,50.52,47.91,48.95,433670,0
+ZNTL.US,D,20220322,000000,49.5,51.85,49.2,50.74,353646,0
+ZNTL.US,D,20220323,000000,49.79,52.2,48.5,48.61,276223,0
+ZNTL.US,D,20220324,000000,49.34,50.5225,47.79,48.97,205977,0
+ZNTL.US,D,20220325,000000,49.02,50.5,46,46.17,221582,0
+ZNTL.US,D,20220328,000000,46.17,47.01,44.61,45.42,197998,0
+ZNTL.US,D,20220329,000000,46.39,48.57,46.39,48.39,409080,0
+ZNTL.US,D,20220330,000000,48.04,49.04,45.32,45.58,285907,0
+ZNTL.US,D,20220331,000000,45.66,46.885,45.26,46.14,631348,0
+ZNTL.US,D,20220401,000000,46.58,48.0894,45.35,46.58,474918,0
+ZNTL.US,D,20220404,000000,46.88,52.535,46.88,52.25,660134,0
+ZNTL.US,D,20220405,000000,52.03,52.85,49.18,49.24,472140,0
+ZNTL.US,D,20220406,000000,48.86,50.19,46.96,48.89,740127,0
+ZNTL.US,D,20220407,000000,48.68,51.54,47.51,48.54,606926,0
+ZNTL.US,D,20220408,000000,48.22,50.26,31.7,33.97,3788981,0
+ZNTL.US,D,20220411,000000,33,33.99,29.09,31.22,2225952,0
+ZNTL.US,D,20220412,000000,30.8,31.01,26.37,27.14,2127909,0
+ZNTL.US,D,20220413,000000,27.26,27.71,25.87,26.96,807012,0
+ZNTL.US,D,20220414,000000,27.11,27.2,25.165,26.48,876284,0
+ZNTL.US,D,20220418,000000,26.75,26.99,24.28,24.48,742255,0
+ZNTL.US,D,20220419,000000,24.95,25.615,24.01,24.87,542417,0
+ZNTL.US,D,20220420,000000,24.71,25.49,24.3,24.55,386155,0
+ZNTL.US,D,20220421,000000,24.99,25.41,22.86,22.95,488125,0
+ZNTL.US,D,20220422,000000,22.83,23.42,22.31,22.52,537591,0
+ZNTL.US,D,20220425,000000,22.23,24.03,22.23,23.87,556808,0
+ZNTL.US,D,20220426,000000,23.36,24,21.18,21.84,667069,0
+ZNTL.US,D,20220427,000000,24.31,26,23.86,24.41,2639299,0
+ZNTL.US,D,20220428,000000,24.99,26.36,23.38,25.84,1066753,0
+ZNTL.US,D,20220429,000000,25.66,27.74,25.27,26.52,861593,0
+ZNTL.US,D,20220502,000000,26.18,27.7,25.58,27.07,631975,0
+ZNTL.US,D,20220503,000000,26.94,27.62,25.625,26.57,517707,0
+ZNTL.US,D,20220504,000000,26.54,27.04,24.75,26.67,819018,0
+ZNTL.US,D,20220505,000000,26.37,26.38,24.14,24.88,625642,0
+ZNTL.US,D,20220506,000000,24.37,24.605,21.5,22.3,933735,0
+ZNTL.US,D,20220509,000000,21.8,22.29,19.16,19.42,1158426,0
+ZNTL.US,D,20220510,000000,20.61,21.49,19.46,20.07,732705,0
+ZNTL.US,D,20220511,000000,19.43,20.065,17.5,17.91,766239,0
+ZNTL.US,D,20220512,000000,17.64,19.66,17.33,18.94,616485,0
+ZNTL.US,D,20220513,000000,19.72,21.48,18.63,20.53,865875,0
+ZNTL.US,D,20220516,000000,20.45,26.64,20.45,24.41,4939760,0
+ZNTL.US,D,20220517,000000,24.79,27.61,24.77,26.52,1849032,0
+ZNTL.US,D,20220518,000000,25.22,25.845,23.195,24.07,1297725,0
+ZNTL.US,D,20220519,000000,23.95,24.69,22.24,23.74,739303,0
+ZNTL.US,D,20220520,000000,24.26,24.51,20.33,22.41,820536,0
+ZNTL.US,D,20220523,000000,22.52,22.76,20.8201,21.42,604394,0
+ZNTL.US,D,20220524,000000,21.02,21.1,19.91,20.73,372901,0
+ZNTL.US,D,20220525,000000,20.68,21.9,20.16,20.98,378776,0
+ZNTL.US,D,20220526,000000,20.98,23,20.74,22.33,594427,0
+ZNTL.US,D,20220527,000000,22.34,25.32,21.92,24.75,933436,0
+ZNTL.US,D,20220531,000000,24.45,24.45,23.21,24.11,940249,0
+ZNTL.US,D,20220601,000000,24.38,25.04,23.56,23.64,616452,0
+ZNTL.US,D,20220602,000000,23.36,25.47,23.33,24.99,464063,0
+ZNTL.US,D,20220603,000000,24.53,28.2,23.8,27.02,973057,0
+ZNTL.US,D,20220606,000000,27.52,28.35,25.77,26.19,690725,0
+ZNTL.US,D,20220607,000000,25.95,28.63,25.49,27.1,655625,0
+ZNTL.US,D,20220608,000000,26.86,29.24,26.64,27.6,437254,0
+ZNTL.US,D,20220609,000000,27.21,27.54,25.72,25.82,392657,0
+ZNTL.US,D,20220610,000000,25.01,26.375,22.64,23.29,529844,0
+ZNTL.US,D,20220613,000000,22.27,22.55,20.88,21.38,512355,0
+ZNTL.US,D,20220614,000000,21.52,22.24,20.06,21.67,642638,0
+ZNTL.US,D,20220615,000000,21.71,23,21.02,22.36,597266,0
+ZNTL.US,D,20220616,000000,21.36,21.53,20.16,21.21,549448,0
+ZNTL.US,D,20220617,000000,21.54,23.3686,21.27,22.11,1640413,0
+ZNTL.US,D,20220621,000000,22.62,24.49,22.18,23.94,728419,0
+ZNTL.US,D,20220622,000000,23.29,25.64,23.15,25.12,1134604,0
+ZNTL.US,D,20220623,000000,25.28,27.37,24.74,27.31,640875,0
+ZNTL.US,D,20220624,000000,27.83,28.84,26.91,28.34,1289810,0
+ZNTL.US,D,20220627,000000,28.04,29.09,27.38,28.07,421474,0
+ZNTL.US,D,20220628,000000,28.07,28.37,26.64,26.94,734852,0
+ZNTL.US,D,20220629,000000,26.88,27.44,26.26,27.14,394341,0
+ZNTL.US,D,20220630,000000,26.56,29.29,25.96,28.1,1202579,0
+ZNTL.US,D,20220701,000000,28.1,29.25,27.55,29.03,433832,0
+ZNTL.US,D,20220705,000000,28.18,30.975,27.905,30.66,826682,0
+ZNTL.US,D,20220706,000000,30.3,32.24,30.005,31.73,1377636,0
+ZNTL.US,D,20220707,000000,31.49,32.16,30.55,30.75,729178,0
+ZNTL.US,D,20220708,000000,30.22,30.86,29.5,29.74,450554,0
+ZNTL.US,D,20220711,000000,29.23,29.23,26.9,27.16,647361,0
+ZNTL.US,D,20220712,000000,27.6,28.18,26.05,28,514634,0
+ZNTL.US,D,20220713,000000,26.96,30.09,26.2,29.52,475329,0
+ZNTL.US,D,20220714,000000,29.38,30.06,28.26,30,437151,0
+ZNTL.US,D,20220715,000000,30.61,30.67,29,30.6,942996,0
+ZNTL.US,D,20220718,000000,31.11,31.73,28.61,28.84,430318,0
+ZNTL.US,D,20220719,000000,29.07,30.3,28.57,30.09,666615,0
+ZNTL.US,D,20220720,000000,30,31.73,29.99,30.66,514550,0
+ZNTL.US,D,20220721,000000,30.51,30.51,29.36,29.42,257402,0
+ZNTL.US,D,20220722,000000,29.56,29.8288,27.19,27.28,436092,0
+ZNTL.US,D,20220725,000000,27.38,28.47,26.51,28.24,267582,0
+ZNTL.US,D,20220726,000000,28.24,29.86,27.72,29.06,278891,0
+ZNTL.US,D,20220727,000000,29.72,30.18,28.48,29.96,480951,0
+ZNTL.US,D,20220728,000000,30.29,30.82,28.33,29.06,285938,0
+ZNTL.US,D,20220729,000000,28.83,29.54,27.86,29.2,605604,0
+ZNTL.US,D,20220801,000000,28.93,29.58,28.43,28.82,388438,0
+ZNTL.US,D,20220802,000000,28.34,29.95,28.1,29.45,291449,0
+ZNTL.US,D,20220803,000000,30.17,31.045,29.8,30.25,763158,0
+ZNTL.US,D,20220804,000000,30.46,31.39,30.31,30.7,699547,0
+ZNTL.US,D,20220805,000000,30,31.3,30,30.72,924156,0
+ZNTL.US,D,20220808,000000,31.49,32.34,29.91,30.77,550070,0
+ZNTL.US,D,20220809,000000,30.32,31.09,29.49,30.41,995354,0
+ZNTL.US,D,20220810,000000,30,31.73,29.26,30.74,744309,0
+ZNTL.US,D,20220811,000000,29.54,30,26.85,28.08,1996973,0
+ZNTL.US,D,20220812,000000,28.47,28.78,27.68,28.51,544547,0
+ZNTL.US,D,20220815,000000,28.19,29.75,28.19,29.73,595210,0
+ZNTL.US,D,20220816,000000,29.65,29.65,27.55,27.91,719041,0
+ZNTL.US,D,20220817,000000,27.2,28,25.485,25.68,557938,0
+ZNTL.US,D,20220818,000000,25.82,25.9,24.24,25.85,800333,0
+ZNTL.US,D,20220819,000000,25.28,26.345,25.28,26.22,639786,0
+ZNTL.US,D,20220822,000000,25.81,27.235,25.78,26.27,757479,0
+ZNTL.US,D,20220823,000000,26.43,27.74,26.22,27.36,396529,0
+ZNTL.US,D,20220824,000000,27.18,28.33,26.805,28.05,397240,0
+ZNTL.US,D,20220825,000000,28.05,28.38,26.77,27.31,282122,0
+ZNTL.US,D,20220826,000000,27.14,27.67,25.5,26,754943,0
+ZNTL.US,D,20220829,000000,25.58,26.32,24.81,25.13,520223,0
+ZNTL.US,D,20220830,000000,25.53,26.025,24.39,25.67,683530,0
+ZNTL.US,D,20220831,000000,26.15,27,25.91,26.81,407099,0
+ZNTL.US,D,20220901,000000,26.55,27.94,25.31,27.86,472812,0
+ZNTL.US,D,20220902,000000,28.3,28.3,26.59,27.45,664474,0
+ZNTL.US,D,20220906,000000,27.49,27.94,26.1,26.7,692436,0
+ZNTL.US,D,20220907,000000,26.57,28.335,26.365,28.07,595598,0
+ZNTL.US,D,20220908,000000,27.55,29.16,27.55,28.27,663452,0
+ZNTL.US,D,20220909,000000,28.47,29.8,27.235,29.73,582225,0
+ZNTL.US,D,20220912,000000,29.73,31.49,29.61,31.18,852938,0
+ZNTL.US,D,20220913,000000,29.85,29.99,26.065,26.45,1233178,0
+ZNTL.US,D,20220914,000000,26.18,26.18,23.51,24.72,1483647,0
+ZNTL.US,D,20220915,000000,24.48,25.98,24.39,25.38,638672,0
+ZNTL.US,D,20220916,000000,24.94,25.2,23.79,23.86,1735975,0
+ZNTL.US,D,20220919,000000,23.47,23.59,22.415,22.92,527264,0
+ZNTL.US,D,20220920,000000,22.72,23.19,21.96,22.5,386014,0
+ZNTL.US,D,20220921,000000,22.72,23.05,21.8,21.86,558206,0
+ZNTL.US,D,20220922,000000,21.62,21.71,20.51,20.76,535979,0
+ZNTL.US,D,20220923,000000,20.5,20.92,19.94,20.71,577098,0
+ZNTL.US,D,20220926,000000,20.83,21.67,20.18,20.23,485790,0
+ZNTL.US,D,20220927,000000,20.79,22,20.5,21.08,588382,0
+ZNTL.US,D,20220928,000000,21.58,22.63,21.51,21.85,674616,0
+ZNTL.US,D,20220929,000000,21.43,21.77,20.23,21.48,628633,0
+ZNTL.US,D,20220930,000000,21.5,22.77,21.36,21.66,605813,0
+ZNTL.US,D,20221003,000000,22.26,22.88,21.5,22.21,583056,0
+ZNTL.US,D,20221004,000000,22.36,23.12,21.73,22.2,629083,0
+ZNTL.US,D,20221005,000000,21.94,23.27,21.37,22.95,600807,0
+ZNTL.US,D,20221006,000000,22.92,23.11,22.19,22.38,305298,0
+ZNTL.US,D,20221007,000000,21.88,22.12,21.42,21.58,909121,0
+ZNTL.US,D,20221010,000000,21.47,21.66,21.01,21.5,577171,0
+ZNTL.US,D,20221011,000000,21.5,23.21,21.175,22.45,457813,0
+ZNTL.US,D,20221012,000000,22.54,22.66,21.85,22.36,423988,0
+ZNTL.US,D,20221013,000000,21.78,23.17,21.24,23.11,420803,0
+ZNTL.US,D,20221014,000000,23.46,23.81,22.84,23.07,458779,0
+ZNTL.US,D,20221017,000000,23.52,23.96,23.03,23.74,452839,0
+ZNTL.US,D,20221018,000000,24.05,24.21,23.27,23.69,353066,0
+ZNTL.US,D,20221019,000000,23.46,23.62,22.22,22.48,548552,0
+ZNTL.US,D,20221020,000000,22.61,23.095,21.45,21.53,342217,0
+ZNTL.US,D,20221021,000000,21.79,22.46,20.95,22.33,394764,0
+ZNTL.US,D,20221024,000000,22.43,22.43,21.2,21.9,271119,0
+ZNTL.US,D,20221025,000000,22.04,23.35,22.04,22.77,397447,0
+ZNTL.US,D,20221026,000000,22.69,25.11,22.665,24.18,420553,0
+ZNTL.US,D,20221027,000000,24.5,25.28,23.55,23.8,292028,0
+ZNTL.US,D,20221028,000000,23.91,25.4,23.68,25.21,390632,0
+ZNTL.US,D,20221031,000000,25.16,25.66,24.78,25.09,423430,0
+ZNTL.US,D,20221101,000000,25.5,25.93,24.735,25.6,375934,0
+ZNTL.US,D,20221102,000000,25.44,26.15,24.47,24.5,468836,0
+ZNTL.US,D,20221103,000000,24.47,24.58,23.72,24.23,305437,0
+ZNTL.US,D,20221104,000000,24.69,25.225,23.85,24.39,355894,0
+ZNTL.US,D,20221107,000000,24.43,24.56,23.16,23.55,381618,0
+ZNTL.US,D,20221108,000000,23.65,23.96,23.16,23.57,392106,0
+ZNTL.US,D,20221109,000000,23,23.325,18.28,18.39,1314821,0
+ZNTL.US,D,20221110,000000,19.49,20.96,17.37,20.25,1348379,0
+ZNTL.US,D,20221111,000000,20.11,21.84,19.74,21.76,666377,0
+ZNTL.US,D,20221114,000000,21.74,23.67,21.37,22.56,2665956,0
+ZNTL.US,D,20221115,000000,23.42,23.95,22.15,22.94,721607,0
+ZNTL.US,D,20221116,000000,22.72,23.4,21.24,21.58,417142,0
+ZNTL.US,D,20221117,000000,20.86,21.54,20.49,21.11,472252,0
+ZNTL.US,D,20221118,000000,21.75,22.865,21.545,22.2,298949,0
+ZNTL.US,D,20221121,000000,22.07,22.28,20.855,21.12,378402,0
+ZNTL.US,D,20221122,000000,21.27,21.5,20.86,21.48,278594,0
+ZNTL.US,D,20221123,000000,21.44,21.745,20.785,21.2,216454,0
+ZNTL.US,D,20221125,000000,21.01,21.73,21.01,21.63,88184,0
+ZNTL.US,D,20221128,000000,21.49,21.805,20.49,20.65,448570,0
+ZNTL.US,D,20221129,000000,20.7,21.09,20.49,20.87,369061,0
+ZNTL.US,D,20221130,000000,21.1,22.24,20.99,22.12,683040,0
+ZNTL.US,D,20221201,000000,22.05,22.5,21.06,21.09,578416,0
+ZNTL.US,D,20221202,000000,20.81,22.24,20.3834,21.89,561242,0
+ZNTL.US,D,20221205,000000,21.59,22.18,19.63,20.15,744777,0
+ZNTL.US,D,20221206,000000,20.24,20.24,19.055,19.43,418816,0
+ZNTL.US,D,20221207,000000,19.43,19.91,19.15,19.35,222478,0
+ZNTL.US,D,20221208,000000,19.48,20.33,19.005,19.75,221587,0
+ZNTL.US,D,20221209,000000,19.64,19.78,19.22,19.46,511295,0
+ZNTL.US,D,20221212,000000,19.4,20.22,19.4,20.01,402606,0
+ZNTL.US,D,20221213,000000,20.91,20.91,19.83,19.99,371874,0
+ZNTL.US,D,20221214,000000,19.83,20.97,19.72,19.98,388800,0
+ZNTL.US,D,20221215,000000,19.78,20.05,19.2,19.38,502878,0
+ZNTL.US,D,20221216,000000,19.02,20.13,19.02,19.81,777091,0
+ZNTL.US,D,20221219,000000,19.8,20.45,17.85,18.6,504333,0
+ZNTL.US,D,20221220,000000,18.2,19.32,18.2,18.99,329501,0
+ZNTL.US,D,20221221,000000,18.99,19.66,18.85,18.99,384544,0
+ZNTL.US,D,20221222,000000,18.73,19.03,18.37,18.87,298155,0
+ZNTL.US,D,20221223,000000,18.83,19.205,17.98,18.28,383064,0
+ZNTL.US,D,20221227,000000,18.18,18.63,17.9,18.07,387556,0
+ZNTL.US,D,20221228,000000,18.01,18.5,17.97,18.11,420227,0
+ZNTL.US,D,20221229,000000,18.32,19.5,18.07,18.4,1157079,0
+ZNTL.US,D,20221230,000000,18.21,20.17,18.15,20.14,623244,0
+ZNTL.US,D,20230103,000000,20.33,21.2161,20.18,20.65,761932,0
+ZNTL.US,D,20230104,000000,20.95,21.08,19.3975,21.04,793944,0
+ZNTL.US,D,20230105,000000,20.87,21.5,20.41,21.27,960828,0
+ZNTL.US,D,20230106,000000,21.26,21.91,20.765,21.21,611651,0
+ZNTL.US,D,20230109,000000,21.26,21.26,18.1,18.53,886930,0
+ZNTL.US,D,20230110,000000,18.41,20.18,18.41,20.17,834283,0
+ZNTL.US,D,20230111,000000,20.12,21.2,19.975,21.12,567676,0
+ZNTL.US,D,20230112,000000,21.23,23.85,20.88,23.81,1059060,0
+ZNTL.US,D,20230113,000000,23.52,25.68,23.52,24.94,881795,0
+ZNTL.US,D,20230117,000000,24.88,25.03,23.74,24.35,501176,0
+ZNTL.US,D,20230118,000000,24.51,25.21,23.8,24.26,478604,0
+ZNTL.US,D,20230119,000000,24.02,25.02,22.495,23.17,403829,0
+ZNTL.US,D,20230120,000000,23.63,23.8599,22.67,23.75,409440,0
+ZNTL.US,D,20230123,000000,23.83,23.935,22.98,22.99,367003,0
+ZNTL.US,D,20230124,000000,22.77,23.64,22.18,23.45,263018,0
+ZNTL.US,D,20230125,000000,23.24,23.38,22.11,23.17,624683,0
+ZNTL.US,D,20230126,000000,23.46,23.72,22.43,22.97,238450,0
+ZNTL.US,D,20230127,000000,22.99,23.99,22.99,23.54,182678,0
+ZNTL.US,D,20230130,000000,23.31,23.85,22.84,23.5,508795,0
+ZNTL.US,D,20230131,000000,23.65,24.52,23.44,23.6,666528,0
+ZNTL.US,D,20230201,000000,23.54,24.19,22.6,23.65,506704,0
+ZNTL.US,D,20230202,000000,24.24,25.05,23.76,24.52,635020,0
+ZNTL.US,D,20230203,000000,24.02,24.43,22.94,23.29,353683,0
+ZNTL.US,D,20230206,000000,23.2,24.1,21.76,22.05,317016,0
+ZNTL.US,D,20230207,000000,22,22.05,20.96,21.23,627361,0
+ZNTL.US,D,20230208,000000,21.21,21.21,20.2,21.01,574939,0
+ZNTL.US,D,20230209,000000,21.41,21.41,20.53,20.61,467725,0
+ZNTL.US,D,20230210,000000,20.44,20.71,19.56,20.55,483324,0
+ZNTL.US,D,20230213,000000,20.6,20.62,19.8,20.46,384684,0
+ZNTL.US,D,20230214,000000,20.23,20.4,19.67,20.06,814107,0
+ZNTL.US,D,20230215,000000,19.64,20.5,19.58,20.37,770649,0
+ZNTL.US,D,20230216,000000,19.94,20.245,19.22,19.47,406331,0
+ZNTL.US,D,20230217,000000,19.56,19.95,19.27,19.77,284776,0
+ZNTL.US,D,20230221,000000,19.39,19.5,18.48,18.55,937888,0
+ZNTL.US,D,20230222,000000,18.65,19.66,18.58,19.49,488663,0
+ZNTL.US,D,20230223,000000,19.51,19.95,18.745,19.22,439618,0
+ZNTL.US,D,20230224,000000,19.18,19.53,18.33,18.66,408837,0
+ZNTL.US,D,20230227,000000,18.9,19.08,18.32,18.75,271280,0
+ZNTL.US,D,20230228,000000,18.72,19.22,18.35,18.93,554187,0
+ZNTL.US,D,20230301,000000,18.98,20.3918,18.49,18.87,461528,0
+ZNTL.US,D,20230302,000000,19.1,19.77,18.46,19.16,313241,0
+ZNTL.US,D,20230303,000000,19.5,19.76,18.78,19.5,305021,0
+ZNTL.US,D,20230306,000000,19.64,19.64,18.48,18.53,360432,0
+ZNTL.US,D,20230307,000000,18.5,18.9,18.15,18.61,200609,0
+ZNTL.US,D,20230308,000000,18.55,18.84,17.98,18.56,253100,0
+ZNTL.US,D,20230309,000000,18.7,18.83,17.795,17.91,326293,0
+ZNTL.US,D,20230310,000000,17.9,18.39,15.55,16.14,908207,0
+ZNTL.US,D,20230313,000000,15.86,16.96,15.85,16.92,538198,0
+ZNTL.US,D,20230314,000000,17.39,18.2,17.01,17.45,841111,0
+ZNTL.US,D,20230315,000000,16.98,18.52,16.98,18.27,558802,0
+ZNTL.US,D,20230316,000000,18.22,19.47,17.79,18.93,1069571,0
+ZNTL.US,D,20230317,000000,18.79,19.075,18.2,18.83,772226,0
+ZNTL.US,D,20230320,000000,18.77,18.77,18,18.45,325869,0
+ZNTL.US,D,20230321,000000,18.31,18.945,18.18,18.37,628911,0
+ZNTL.US,D,20230322,000000,18.35,18.915,17.82,18.01,577756,0
+ZNTL.US,D,20230323,000000,18.22,18.655,17.4,17.83,424537,0
+ZNTL.US,D,20230324,000000,17.75,17.9099,16.35,17.15,1591236,0
+ZNTL.US,D,20230327,000000,17.21,18,17.16,17.66,565199,0
+ZNTL.US,D,20230328,000000,17.51,17.92,16.88,16.92,383253,0
+ZNTL.US,D,20230329,000000,17.1,17.62,16.76,17.6,1217336,0
+ZNTL.US,D,20230330,000000,17.72,18.09,16.42,16.63,364406,0
+ZNTL.US,D,20230331,000000,16.67,17.53,16.61,17.2,560492,0
+ZNTL.US,D,20230403,000000,17.22,17.97,16.82,17.91,446549,0
+ZNTL.US,D,20230404,000000,17.96,18.14,17.22,17.49,389911,0
+ZNTL.US,D,20230405,000000,17.4,18.28,17.36,17.57,662049,0
+ZNTL.US,D,20230406,000000,17.58,18.06,16.685,17.97,335516,0
+ZNTL.US,D,20230410,000000,17.76,17.86,17.25,17.41,489730,0
+ZNTL.US,D,20230411,000000,17.47,17.97,17.19,17.59,532269,0
+ZNTL.US,D,20230412,000000,17.84,17.94,17.3,17.5,485119,0
+ZNTL.US,D,20230413,000000,17.63,19.025,17.5,18.48,806893,0
+ZNTL.US,D,20230414,000000,18.44,18.48,17.79,18.24,564540,0
+ZNTL.US,D,20230417,000000,18.52,20.07,18.4,19.61,576837,0
+ZNTL.US,D,20230418,000000,19.73,20.33,19.12,20.22,465002,0
+ZNTL.US,D,20230419,000000,20,20.43,19.825,20.14,755118,0
+ZNTL.US,D,20230420,000000,19.8,20.69,19.79,20,456365,0
+ZNTL.US,D,20230421,000000,20.01,21.01,19.81,21,610392,0
+ZNTL.US,D,20230424,000000,20.96,21.72,20.845,21.5,612953,0
+ZNTL.US,D,20230425,000000,21.5,22.02,21.49,21.79,701001,0
+ZNTL.US,D,20230426,000000,21.74,21.78,20.27,21.43,842360,0
+ZNTL.US,D,20230427,000000,21.6,21.91,20.275,21.79,739485,0
+ZNTL.US,D,20230428,000000,21.84,22.59,21.51,22.03,693960,0
+ZNTL.US,D,20230501,000000,22.13,22.67,21.1,21.91,703913,0
+ZNTL.US,D,20230502,000000,21.78,22.09,20.64,21.2,1144382,0
+ZNTL.US,D,20230503,000000,21.44,22.425,20.99,21.33,1165853,0
+ZNTL.US,D,20230504,000000,21.04,22.04,20.81,21.98,1016894,0
+ZNTL.US,D,20230505,000000,22.4,22.7,21.62,22.29,710518,0
+ZNTL.US,D,20230508,000000,22.55,22.55,20.95,21.86,783132,0
+ZNTL.US,D,20230509,000000,21.59,23.13,21.05,22.81,777156,0
+ZNTL.US,D,20230510,000000,23.4,24.45,22.64,24.39,1166419,0
+ZNTL.US,D,20230511,000000,24.32,26.34,24.07,26.12,1115913,0
+ZNTL.US,D,20230512,000000,26.28,27.2,25.84,26.89,631356,0
+ZNTL.US,D,20230515,000000,27.06,28.485,26.87,28.02,640125,0
+ZNTL.US,D,20230516,000000,27.41,27.89,26.58,27.66,717077,0
+ZNTL.US,D,20230517,000000,27.66,27.825,26,26.61,774862,0
+ZNTL.US,D,20230518,000000,26.64,27.16,25.925,26.69,948347,0
+ZNTL.US,D,20230519,000000,26.94,27.03,25.81,26.35,1018137,0
+ZNTL.US,D,20230522,000000,26.35,27.53,26.21,27.3,1019993,0
+ZNTL.US,D,20230523,000000,27.44,27.45,25.72,26.74,888716,0
+ZNTL.US,D,20230524,000000,26.49,26.835,25.68,26.6,1313822,0
+ZNTL.US,D,20230525,000000,26.54,28.07,26.05,27.16,2061624,0
+ZNTL.US,D,20230526,000000,27.2,30.1,24.02,30.05,4526836,0
+ZNTL.US,D,20230530,000000,31.46,31.46,26.36,26.46,1915665,0
+ZNTL.US,D,20230531,000000,26.56,27.05,25.905,26.04,1338602,0
+ZNTL.US,D,20230601,000000,25.95,26.19,25.17,25.74,1064123,0
+ZNTL.US,D,20230602,000000,26.06,26.385,25.61,26.27,1128017,0
+ZNTL.US,D,20230605,000000,26.14,26.706,23.45,24.68,1553161,0
+ZNTL.US,D,20230606,000000,25.5,26.04,23.98,25.14,2148932,0
+ZNTL.US,D,20230607,000000,25.25,25.61,24,24.26,958806,0
+ZNTL.US,D,20230608,000000,24.23,24.44,23.095,24.23,1179743,0
+ZNTL.US,D,20230609,000000,24.21,24.75,23.345,23.43,679121,0
+ZNTL.US,D,20230612,000000,23.8,24.84,23.51,24.13,784739,0
+ZNTL.US,D,20230613,000000,23.98,25.42,23.98,25.14,874951,0
+ZNTL.US,D,20230614,000000,25.17,25.59,24.44,24.63,578432,0
+ZNTL.US,D,20230615,000000,24.95,28.19,24.81,27.75,2057644,0
+ZNTL.US,D,20230616,000000,28.38,28.42,27.1,27.62,2687598,0
+ZNTL.US,D,20230620,000000,27.5,28.61,27.25,28.52,1621404,0
+ZNTL.US,D,20230621,000000,29.03,30.53,28.99,29.66,2150193,0
+ZNTL.US,D,20230622,000000,29.41,29.63,28.57,28.99,984760,0
+ZNTL.US,D,20230623,000000,28.82,29.54,28.68,29,1098545,0
+ZNTL.US,D,20230626,000000,29.03,29.24,27.77,27.81,654159,0
+ZNTL.US,D,20230627,000000,27.81,29.0075,27.22,28.99,697110,0
+ZNTL.US,D,20230628,000000,28.81,29.42,28.63,29,533609,0
+ZNTL.US,D,20230629,000000,29.02,29.4,28.1,28.13,600160,0
+ZNTL.US,D,20230630,000000,28.3,28.325,27.43,28.21,617326,0
+ZNTL.US,D,20230703,000000,28.22,29.04,28.125,28.29,260044,0
+ZNTL.US,D,20230705,000000,28.36,28.66,27.8902,27.98,293156,0
+ZNTL.US,D,20230706,000000,27.67,28.07,27.28,27.86,255234,0
+ZNTL.US,D,20230707,000000,27.89,28.26,27.39,27.56,276760,0
+ZNTL.US,D,20230710,000000,27.47,27.7265,26.88,27.05,533268,0
+ZNTL.US,D,20230711,000000,26.98,27.41,26.39,27.33,420678,0
+ZNTL.US,D,20230712,000000,27.74,27.84,27.06,27.27,289665,0
+ZNTL.US,D,20230713,000000,27.51,28.21,27.09,27.63,545088,0
+ZNTL.US,D,20230714,000000,27.61,28.15,26.69,28.12,481564,0
+ZNTL.US,D,20230717,000000,28.24,28.43,27.44,27.51,389288,0
+ZNTL.US,D,20230718,000000,27.52,27.55,26.61,26.65,570585,0
+ZNTL.US,D,20230719,000000,26.66,26.86,26.18,26.39,297553,0
+ZNTL.US,D,20230720,000000,26.27,26.38,25.24,25.65,439519,0
+ZNTL.US,D,20230721,000000,25.78,26.26,25.4,26.19,523442,0
+ZNTL.US,D,20230724,000000,25.98,26.375,25.03,25.68,356525,0
+ZNTL.US,D,20230725,000000,25.69,25.92,25.45,25.59,218602,0
+ZNTL.US,D,20230726,000000,25.42,25.96,25.35,25.92,322442,0
+ZNTL.US,D,20230727,000000,26.25,26.25,25.51,26.09,612182,0
+ZNTL.US,D,20230728,000000,26.35,27.26,26.25,26.74,528687,0
+ZNTL.US,D,20230731,000000,26.64,27.02,26.46,26.71,259866,0
+ZNTL.US,D,20230801,000000,26.11,26.33,25.83,26.25,273243,0
+ZNTL.US,D,20230802,000000,25.85,26.15,25.4,26.11,433924,0
+ZNTL.US,D,20230803,000000,25.98,26.65,25.805,26.13,412703,0
+ZNTL.US,D,20230804,000000,26.18,26.58,25.89,26.28,232848,0
+ZNTL.US,D,20230807,000000,26.45,26.45,24.6,25.19,537825,0
+ZNTL.US,D,20230808,000000,25.2,25.87,25.05,25.4,374422,0
+ZNTL.US,D,20230809,000000,24.15,25.78,23.87,25.58,606567,0
+ZNTL.US,D,20230810,000000,25.15,27.01,25.07,26.74,516221,0
+ZNTL.US,D,20230811,000000,26.49,27.08,26.31,27.06,287800,0
+ZNTL.US,D,20230814,000000,26.79,29.03,26.56,28.25,791598,0
+ZNTL.US,D,20230815,000000,28.2,28.4699,26.325,27.64,659298,0
+ZNTL.US,D,20230816,000000,27.59,27.79,26.1,26.31,673848,0
+ZNTL.US,D,20230817,000000,26.2,26.2,25.33,25.48,380309,0
+ZNTL.US,D,20230818,000000,25.17,26.05,25.115,25.71,316466,0
+ZNTL.US,D,20230821,000000,25.55,25.8,25.19,25.49,342648,0
+ZNTL.US,D,20230822,000000,25.68,25.79,24.98,25.32,260463,0
+ZNTL.US,D,20230823,000000,25.32,25.97,25.32,25.69,350530,0
+ZNTL.US,D,20230824,000000,25.75,26.15,24.98,25.22,444718,0
+ZNTL.US,D,20230825,000000,25.3,25.85,24.97,25.59,408618,0
+ZNTL.US,D,20230828,000000,25.6,25.995,25.47,25.62,191216,0
+ZNTL.US,D,20230829,000000,25.5,25.94,25.49,25.59,190298,0
+ZNTL.US,D,20230830,000000,25.43,26.75,25.26,26.58,486733,0
+ZNTL.US,D,20230831,000000,26.53,27.1,26.32,26.56,538803,0
+ZNTL.US,D,20230901,000000,26.69,27.51,26.54,27.14,487667,0
+ZNTL.US,D,20230905,000000,27.01,27.01,25.32,25.42,689689,0
+ZNTL.US,D,20230906,000000,25.41,25.805,24.94,25.29,417187,0
+ZNTL.US,D,20230907,000000,25.09,25.37,24.96,25.04,505652,0
+ZNTL.US,D,20230908,000000,24.99,25.45,24.57,25.28,446896,0
+ZNTL.US,D,20230911,000000,25.22,25.33,24.68,24.95,424979,0
+ZNTL.US,D,20230912,000000,24.85,25.02,24.355,24.7,671967,0
+ZNTL.US,D,20230913,000000,24.71,25.08,24.18,24.25,586431,0
+ZNTL.US,D,20230914,000000,24.26,24.27,23.12,23.79,998270,0
+ZNTL.US,D,20230915,000000,23.84,24.97,23.14,23.41,1957569,0
+ZNTL.US,D,20230918,000000,23.3,23.52,22.44,22.49,594228,0
+ZNTL.US,D,20230919,000000,22.44,22.61,22.04,22.17,379079,0
+ZNTL.US,D,20230920,000000,22.18,23.12,21.81,22.52,1549256,0
+ZNTL.US,D,20230921,000000,22.35,22.7,21.845,22.14,549696,0
+ZNTL.US,D,20230922,000000,22.13,22.13,21.09,21.27,574420,0
+ZNTL.US,D,20230925,000000,21.15,21.2,20.57,20.75,1249404,0
+ZNTL.US,D,20230926,000000,20.76,21.165,20.25,20.49,743047,0
+ZNTL.US,D,20230927,000000,20.66,20.83,19.97,20.3,434830,0
+ZNTL.US,D,20230928,000000,20.3,20.91,19.12,19.63,1643305,0
+ZNTL.US,D,20230929,000000,19.81,20.27,19.53,20.06,1096724,0
+ZNTL.US,D,20231002,000000,19.9,20.26,19.45,19.86,1224543,0
+ZNTL.US,D,20231003,000000,19.57,20.15,19.06,19.31,810154,0
+ZNTL.US,D,20231004,000000,19.43,19.93,18.91,19.91,675715,0
+ZNTL.US,D,20231005,000000,19.9,20.33,19.36,20.13,628812,0
+ZNTL.US,D,20231006,000000,19.8,20.6,19.64,20.06,422154,0
+ZNTL.US,D,20231009,000000,19.69,19.71,19.025,19.41,614717,0
+ZNTL.US,D,20231010,000000,19.42,19.9,19.31,19.34,671501,0
+ZNTL.US,D,20231011,000000,19.33,21.34,18.97,19.18,818081,0
+ZNTL.US,D,20231012,000000,19.13,19.13,18.32,18.75,2057185,0
+ZNTL.US,D,20231013,000000,18.95,19.04,18.5,18.94,746814,0
+ZNTL.US,D,20231016,000000,19.12,19.13,18.21,18.77,695612,0
+ZNTL.US,D,20231017,000000,18.47,19.14,18.47,18.75,638634,0
+ZNTL.US,D,20231018,000000,18.61,18.85,18.09,18.21,681727,0
+ZNTL.US,D,20231019,000000,18.21,18.28,17.6,18,1110427,0
+ZNTL.US,D,20231020,000000,18.2,18.32,17.65,17.95,977833,0
+ZNTL.US,D,20231023,000000,17.81,17.86,16.17,16.56,1026564,0
+ZNTL.US,D,20231024,000000,16.94,17.45,16.61,16.67,1182345,0
+ZNTL.US,D,20231025,000000,16.29,16.31,15.77,16,718548,0
+ZNTL.US,D,20231026,000000,16,16.35,15.78,16.03,729209,0
+ZNTL.US,D,20231027,000000,16.14,16.73,15.63,16.2,1087569,0
+ZNTL.US,D,20231030,000000,16.28,16.795,15.95,16,949595,0
+ZNTL.US,D,20231031,000000,16.04,16.51,15.93,16.36,504825,0
+ZNTL.US,D,20231101,000000,16.27,16.83,16.225,16.35,679153,0
+ZNTL.US,D,20231102,000000,16.69,17.07,16.42,16.6,711733,0
+ZNTL.US,D,20231103,000000,16.9,18.03,16.73,17.88,971574,0
+ZNTL.US,D,20231106,000000,17.9,18.24,12.1015,12.48,4607170,0
+ZNTL.US,D,20231107,000000,12,12.33,9.7407,10.2,7522335,0
+ZNTL.US,D,20231108,000000,10.03,10.31,9.56,10,3746448,0
+ZNTL.US,D,20231109,000000,10.18,10.4,9.88,9.97,1788849,0
+ZNTL.US,D,20231110,000000,9.9,10.05,9.595,9.84,1873077,0
+ZNTL.US,D,20231113,000000,9.83,10.37,9.58,10.26,1629656,0
+ZNTL.US,D,20231114,000000,10.96,11.79,10.86,11.74,2061171,0
+ZNTL.US,D,20231115,000000,11.75,12.52,11.7,11.72,695860,0
+ZNTL.US,D,20231116,000000,11.54,11.55,10.56,11.22,985077,0
+ZNTL.US,D,20231117,000000,11.33,11.61,11.25,11.35,608301,0
+ZNTL.US,D,20231120,000000,11.33,11.5,10.67,10.82,436717,0
+ZNTL.US,D,20231121,000000,10.8,10.9,10.33,10.35,469689,0
+ZNTL.US,D,20231122,000000,10.58,10.66,10.26,10.42,447521,0
+ZNTL.US,D,20231124,000000,10.43,10.87,10.3884,10.85,226146,0
+ZNTL.US,D,20231127,000000,10.72,10.845,10.32,10.43,578119,0
+ZNTL.US,D,20231128,000000,10.54,10.54,10.05,10.44,413649,0
+ZNTL.US,D,20231129,000000,10.59,11.14,10.5,10.61,459289,0
+ZNTL.US,D,20231130,000000,11,11.4016,10.93,11.25,704310,0
+ZNTL.US,D,20231201,000000,11.18,11.4,10.51,11.34,559125,0
+ZNTL.US,D,20231204,000000,11.22,11.75,11.22,11.56,478481,0
+ZNTL.US,D,20231205,000000,11.42,11.84,11.15,11.65,431903,0
+ZNTL.US,D,20231206,000000,11.7,12.48,11.4,11.97,725613,0
+ZNTL.US,D,20231207,000000,11.82,12.42,11.82,12.28,612369,0
+ZNTL.US,D,20231208,000000,12.21,13.08,11.85,12.96,847948,0
+ZNTL.US,D,20231211,000000,13.02,13.405,12.31,12.8,1511044,0
+ZNTL.US,D,20231212,000000,12.76,12.95,12.41,12.82,991617,0
+ZNTL.US,D,20231213,000000,13.13,15.46,13.12,15.17,1577640,0
+ZNTL.US,D,20231214,000000,15.54,15.5544,14.78,14.96,1202989,0
+ZNTL.US,D,20231215,000000,15.18,15.26,13.94,14.67,3728039,0
+ZNTL.US,D,20231218,000000,14.61,14.775,13.81,13.88,950056,0
+ZNTL.US,D,20231219,000000,14.08,14.71,13.98,14.25,1013469,0
+ZNTL.US,D,20231220,000000,14.11,14.76,13.51,13.56,1909011,0
+ZNTL.US,D,20231221,000000,13.82,14.44,13.76,14.3,623473,0
+ZNTL.US,D,20231222,000000,14.49,15.04,14.21,14.41,1019947,0
+ZNTL.US,D,20231226,000000,14.3,15.53,14.3,15.32,819030,0
+ZNTL.US,D,20231227,000000,15.41,15.83,15.12,15.32,515074,0
+ZNTL.US,D,20231228,000000,15.33,16.53,15.33,15.58,870019,0
+ZNTL.US,D,20231229,000000,15.62,15.71,15.04,15.15,491595,0
+ZNTL.US,D,20240102,000000,14.88,16.31,14.37,15.99,858330,0
+ZNTL.US,D,20240103,000000,15.72,16.12,15.5,15.6,870099,0
+ZNTL.US,D,20240104,000000,15.63,15.91,15.32,15.44,510734,0
+ZNTL.US,D,20240105,000000,15.25,15.45,14.52,15.39,522982,0
+ZNTL.US,D,20240108,000000,15.31,16.51,15.235,16.49,777262,0
+ZNTL.US,D,20240109,000000,16.26,16.46,15.94,16.38,380127,0
+ZNTL.US,D,20240110,000000,16.25,16.83,15.85,15.98,597807,0
+ZNTL.US,D,20240111,000000,16,16,13.64,13.88,1506926,0
+ZNTL.US,D,20240112,000000,14.07,14.68,13.982,14.26,817310,0
+ZNTL.US,D,20240116,000000,14.04,14.04,13.1,13.38,690824,0
+ZNTL.US,D,20240117,000000,13.17,13.46,12.99,13.45,723647,0
+ZNTL.US,D,20240118,000000,13.52,13.68,12.81,12.96,608988,0
+ZNTL.US,D,20240119,000000,12.99,13.02,12.54,12.89,379647,0
+ZNTL.US,D,20240122,000000,12.96,13.85,12.87,13.8,698771,0
+ZNTL.US,D,20240123,000000,14.07,14.26,13.015,13.62,562332,0
+ZNTL.US,D,20240124,000000,13.65,14.23,13.01,13.16,513738,0
+ZNTL.US,D,20240125,000000,13.23,13.25,12.63,13.07,766521,0
+ZNTL.US,D,20240126,000000,13.25,13.525,12.6,12.68,493631,0
+ZNTL.US,D,20240129,000000,12.69,13.21,12.2,13.16,817713,0
+ZNTL.US,D,20240130,000000,13.03,13.03,12.08,12.1,524916,0
+ZNTL.US,D,20240131,000000,12.09,12.39,11.79,11.85,764539,0
+ZNTL.US,D,20240201,000000,11.92,12.18,11.64,11.69,516497,0
+ZNTL.US,D,20240202,000000,11.44,11.69,10.92,11.59,1224139,0
+ZNTL.US,D,20240205,000000,11.34,11.52,11.09,11.36,509644,0
+ZNTL.US,D,20240206,000000,11.22,11.6,10.87,11.57,995419,0
+ZNTL.US,D,20240207,000000,11.55,11.6134,10.9,11.3,768291,0
+ZNTL.US,D,20240208,000000,11.35,11.85,11.14,11.54,828267,0
+ZNTL.US,D,20240209,000000,11.71,11.85,11.26,11.5,593307,0
+ZNTL.US,D,20240212,000000,11.43,11.72,11.28,11.5,691281,0
+ZNTL.US,D,20240213,000000,10.96,11.13,10.57,10.83,1034230,0
+ZNTL.US,D,20240214,000000,11.06,11.98,10.85,11.95,625506,0
+ZNTL.US,D,20240215,000000,12.16,12.95,12.075,12.61,984233,0
+ZNTL.US,D,20240216,000000,12.38,13.07,12.24,12.97,465798,0
+ZNTL.US,D,20240220,000000,12.97,14.6,12.97,13.82,1387948,0
+ZNTL.US,D,20240221,000000,13.67,14.11,13.42,13.66,1019869,0
+ZNTL.US,D,20240222,000000,13.6,14.05,13.405,13.95,511662,0
+ZNTL.US,D,20240223,000000,14.02,14.625,13.5001,13.64,1080741,0
+ZNTL.US,D,20240226,000000,13.53,14.25,13.4001,14.08,492917,0
+ZNTL.US,D,20240227,000000,14.42,14.98,14.0549,14.71,1211152,0
+ZNTL.US,D,20240228,000000,15.24,18.07,14.88,15.49,1794197,0
+ZNTL.US,D,20240229,000000,15.99,16.41,14.8,14.91,1097358,0
+ZNTL.US,D,20240301,000000,14.91,16.18,14.85,15.28,1324872,0
+ZNTL.US,D,20240304,000000,15.26,15.26,14.3,14.52,903871,0
+ZNTL.US,D,20240305,000000,14.45,14.88,14.05,14.26,820317,0
+ZNTL.US,D,20240306,000000,14.39,14.62,14.12,14.58,685165,0
+ZNTL.US,D,20240307,000000,14.66,15.14,14.36,14.85,1463454,0
+ZNTL.US,D,20240308,000000,15.18,15.77,15.17,15.39,687436,0
+ZNTL.US,D,20240311,000000,15.44,15.88,13.45,13.94,1618662,0
+ZNTL.US,D,20240312,000000,13.85,15.05,13.565,14.785,1013927,0
+ZNTL.US,D,20240313,000000,14.69,15.39,14.43,15.35,1078409,0
+ZNTL.US,D,20240314,000000,15.26,15.4478,13.8,14.105,1065803,0
+ZNTL.US,D,20240315,000000,14.08,14.69,13.71,14.32,2308001,0
+ZNTL.US,D,20240318,000000,14.25,14.26,13.7,13.86,786568,0
+ZNTL.US,D,20240319,000000,13.84,14.21,13.59,13.92,757707,0
+ZNTL.US,D,20240320,000000,14.14,14.14,13.145,13.7,517992,0
+ZNTL.US,D,20240321,000000,13.8,14.255,13.67,13.71,460953,0
+ZNTL.US,D,20240322,000000,13.84,13.85,13.54,13.65,336067,0
+ZNTL.US,D,20240325,000000,13.5,14.02,13.36,13.58,650011,0
+ZNTL.US,D,20240326,000000,13.83,14.36,13.64,14.09,455987,0
+ZNTL.US,D,20240327,000000,14.23,15.24,14.065,15.19,602523,0
+ZNTL.US,D,20240328,000000,15.28,16.08,15.22,15.76,580010,0
+ZNTL.US,D,20240401,000000,15.58,16.265,14.91,16.13,556269,0
+ZNTL.US,D,20240402,000000,15.7,15.76,14.095,14.43,1130241,0
+ZNTL.US,D,20240403,000000,14.55,15.69,13.98,15.62,501752,0
+ZNTL.US,D,20240404,000000,15.71,16.21,15.21,15.32,686664,0
+ZNTL.US,D,20240405,000000,15.04,15.33,14.5,15.08,377746,0
+ZNTL.US,D,20240408,000000,14.93,15.12,14.59,14.62,488199,0
+ZNTL.US,D,20240409,000000,14.66,15.79,14.44,15.74,903111,0
+ZNTL.US,D,20240410,000000,15.06,15.06,14.215,14.73,810639,0
+ZNTL.US,D,20240411,000000,14.26,14.5,13.19,13.41,918421,0
+ZNTL.US,D,20240412,000000,13.21,14.07,12.94,13.41,728570,0
+ZNTL.US,D,20240415,000000,13.55,13.771,12.9747,13.27,975237,0
+ZNTL.US,D,20240416,000000,13.11,13.36,12.82,12.88,398224,0
+ZNTL.US,D,20240417,000000,13.03,13.31,12.58,12.71,810144,0
+ZNTL.US,D,20240418,000000,12.73,12.935,12.5,12.54,678124,0
+ZNTL.US,D,20240419,000000,12.48,13.07,12.3,12.99,851649,0
+ZNTL.US,D,20240422,000000,13.01,13.32,12.73,13,445808,0
+ZNTL.US,D,20240423,000000,13.1,13.46,12.56,12.57,379793,0
+ZNTL.US,D,20240424,000000,12.5,12.59,11.63,11.77,854473,0
+ZNTL.US,D,20240425,000000,11.18,11.28,10.39,10.985,1077726,0
+ZNTL.US,D,20240426,000000,11.1,11.23,10.77,11.06,474113,0
+ZNTL.US,D,20240429,000000,11.03,11.42,10.89,11.42,514305,0
+ZNTL.US,D,20240430,000000,11.22,11.75,11.04,11.06,758326,0
+ZNTL.US,D,20240501,000000,11.11,11.97,10.82,11.31,1017297,0
+ZNTL.US,D,20240502,000000,11.88,12,10.95,11.11,619251,0
+ZNTL.US,D,20240503,000000,11.63,12.11,11.44,11.71,498077,0
+ZNTL.US,D,20240506,000000,11.6,12.2,11.545,11.72,284358,0
+ZNTL.US,D,20240507,000000,12.43,12.84,11.3,12.31,518363,0
+ZNTL.US,D,20240508,000000,12.34,12.58,11.85,12.43,1022881,0
+ZNTL.US,D,20240509,000000,12.45,12.857,12.22,12.52,592439,0
+ZNTL.US,D,20240510,000000,12.49,12.74,11.78,12.54,620927,0
+ZNTL.US,D,20240513,000000,12.57,13.24,11.55,11.75,665954,0
+ZNTL.US,D,20240514,000000,12.04,12.68,11.52,11.67,504707,0
+ZNTL.US,D,20240515,000000,12.21,12.44,11.42,11.975,589889,0
+ZNTL.US,D,20240516,000000,11.92,12.24,11.63,11.96,370523,0
+ZNTL.US,D,20240517,000000,11.98,12.26,11.62,12.07,493174,0
+ZNTL.US,D,20240520,000000,12.02,12.055,11.66,11.79,430070,0
+ZNTL.US,D,20240521,000000,11.76,12.2,11.37,11.58,417548,0
+ZNTL.US,D,20240522,000000,11.54,12.01,11.35,11.98,504511,0
+ZNTL.US,D,20240523,000000,11.98,12.02,11.03,11.28,513881,0
+ZNTL.US,D,20240524,000000,11.58,11.59,11.22,11.27,342888,0
+ZNTL.US,D,20240528,000000,11.72,12.25,11.39,11.86,729342,0
+ZNTL.US,D,20240529,000000,11.5,11.83,10.98,11.62,644934,0
+ZNTL.US,D,20240530,000000,11.64,12.26,11.28,11.97,771008,0
+ZNTL.US,D,20240531,000000,12.19,13,11.82,11.88,838191,0
+ZNTL.US,D,20240603,000000,12.03,12.68,11.32,11.4,842928,0
+ZNTL.US,D,20240604,000000,11.45,11.57,11.1,11.44,412625,0
+ZNTL.US,D,20240605,000000,11.19,11.77,11.1,11.65,503994,0
+ZNTL.US,D,20240606,000000,11.55,11.915,11.06,11.08,432175,0
+ZNTL.US,D,20240607,000000,11.09,11.16,10.6,10.62,444932,0
+ZNTL.US,D,20240610,000000,10.42,10.51,9.85,10.45,1019106,0
+ZNTL.US,D,20240611,000000,10.33,10.44,9.88,9.99,591180,0
+ZNTL.US,D,20240612,000000,10.47,10.68,9.48,9.79,806630,0
+ZNTL.US,D,20240613,000000,9.71,9.92,9.47,9.52,717565,0
+ZNTL.US,D,20240614,000000,9.45,9.52,8.76,8.84,1384455,0
+ZNTL.US,D,20240617,000000,8.79,8.87,8.25,8.39,1036552,0
+ZNTL.US,D,20240618,000000,6.29,6.4,3.9301,4.14,21581862,0
+ZNTL.US,D,20240620,000000,4.31,5.6999,4.1,5.25,8060650,0
+ZNTL.US,D,20240621,000000,5,5.47,4.66,4.75,4385276,0
+ZNTL.US,D,20240624,000000,4.69,4.77,4.41,4.6,2427833,0
+ZNTL.US,D,20240625,000000,4.6,4.8613,4.13,4.2,2626259,0
+ZNTL.US,D,20240626,000000,4.19,4.19,3.99,4.16,1483511,0
+ZNTL.US,D,20240627,000000,4.2,4.3,4.0097,4.2,1052957,0
+ZNTL.US,D,20240628,000000,4.24,4.24,3.97,4.09,3688824,0
+ZNTL.US,D,20240701,000000,4.09,4.26,4.03,4.19,1186812,0
+ZNTL.US,D,20240702,000000,4.22,4.22,3.435,3.57,1301345,0
+ZNTL.US,D,20240703,000000,3.61,3.72,3.46,3.48,377900,0
+ZNTL.US,D,20240705,000000,3.49,3.655,3.27,3.62,1343430,0
+ZNTL.US,D,20240708,000000,3.62,4.26,3.6,4.18,2913582,0
+ZNTL.US,D,20240709,000000,4.18,4.47,4,4.23,1249914,0
+ZNTL.US,D,20240710,000000,4.24,4.2854,3.91,3.94,845293,0
+ZNTL.US,D,20240711,000000,4.05,4.17,3.91,3.98,1279799,0
+ZNTL.US,D,20240712,000000,4.03,4.27,3.83,3.97,1366991,0
+ZNTL.US,D,20240715,000000,3.99,4.17,3.85,3.98,895053,0
+ZNTL.US,D,20240716,000000,4.06,4.58,3.97,4.57,1568186,0
+ZNTL.US,D,20240717,000000,4.51,4.79,4.21,4.29,1131363,0
+ZNTL.US,D,20240718,000000,4.29,4.38,3.91,3.95,812653,0
+ZNTL.US,D,20240719,000000,3.96,4.01,3.69,3.7,1056125,0
+ZNTL.US,D,20240722,000000,3.75,4.02,3.59,4.01,725232,0
+ZNTL.US,D,20240723,000000,3.99,4.22,3.9157,4.21,560365,0
+ZNTL.US,D,20240724,000000,4.15,4.58,4.1101,4.31,597519,0
+ZNTL.US,D,20240725,000000,4.29,4.46,4.17,4.36,559454,0
+ZNTL.US,D,20240726,000000,4.42,4.62,4.3,4.47,437707,0
+ZNTL.US,D,20240729,000000,4.47,4.47,4.13,4.17,490161,0
+ZNTL.US,D,20240730,000000,4.19,4.3,4.1,4.12,484692,0
+ZNTL.US,D,20240731,000000,4.16,4.28,3.88,3.89,1297631,0
+ZNTL.US,D,20240801,000000,3.89,3.95,3.64,3.8,819213,0
+ZNTL.US,D,20240802,000000,3.62,3.77,3.52,3.61,535233,0
+ZNTL.US,D,20240805,000000,3.31,3.51,3.3,3.43,902738,0
+ZNTL.US,D,20240806,000000,3.45,3.65,3.34,3.52,687304,0
+ZNTL.US,D,20240807,000000,3.6,3.68,3.28,3.28,850177,0
+ZNTL.US,D,20240808,000000,3.34,3.51,3.19,3.31,674896,0
+ZNTL.US,D,20240809,000000,3,3.315,2.965,3,719513,0
+ZNTL.US,D,20240812,000000,3.33,3.69,3,3.02,1859009,0
+ZNTL.US,D,20240813,000000,3.01,3.22,2.99,3.03,889751,0
+ZNTL.US,D,20240814,000000,2.99,3.105,2.83,2.895,876798,0
+ZNTL.US,D,20240815,000000,2.99,3.2,2.95,3.2,696392,0
+ZNTL.US,D,20240816,000000,3.16,3.29,3.125,3.13,612094,0
+ZNTL.US,D,20240819,000000,3.08,3.365,3.04,3.36,1154420,0
+ZNTL.US,D,20240820,000000,3.37,3.46,3.01,3.14,594712,0
+ZNTL.US,D,20240821,000000,3.16,3.41,3.16,3.3,687245,0
+ZNTL.US,D,20240822,000000,3.3,3.3,2.99,3.08,555572,0
+ZNTL.US,D,20240823,000000,3.06,3.3,3.06,3.19,787505,0
+ZNTL.US,D,20240826,000000,3.24,3.265,3.085,3.18,667207,0
+ZNTL.US,D,20240827,000000,3.16,3.19,3,3.05,398327,0
+ZNTL.US,D,20240828,000000,3.01,3.08,2.98,3.06,661010,0
+ZNTL.US,D,20240829,000000,3.08,3.3792,3.01,3.25,553903,0
+ZNTL.US,D,20240830,000000,3.28,3.58,3.195,3.47,1566256,0
+ZNTL.US,D,20240903,000000,3.42,3.57,3.17,3.23,826587,0
+ZNTL.US,D,20240904,000000,3.2,3.32,3.12,3.25,471915,0
+ZNTL.US,D,20240905,000000,3.25,3.295,3.16,3.24,482867,0
+ZNTL.US,D,20240906,000000,3.25,3.32,2.95,2.96,748208,0
+ZNTL.US,D,20240909,000000,2.97,3.16,2.97,3.03,965495,0
+ZNTL.US,D,20240910,000000,3.03,3.28,3,3.27,707054,0
+ZNTL.US,D,20240911,000000,3.24,3.25,3.145,3.25,410873,0
+ZNTL.US,D,20240912,000000,3.27,3.27,3.13,3.15,412278,0
+ZNTL.US,D,20240913,000000,3.18,3.41,3.165,3.24,655051,0
+ZNTL.US,D,20240916,000000,4.96,5.44,3.65,3.68,44623715,0
+ZNTL.US,D,20240917,000000,3.75,4.39,3.75,4.1,7328625,0
+ZNTL.US,D,20240918,000000,4.1,4.35,4,4.16,2493455,0
+ZNTL.US,D,20240919,000000,4.32,4.46,4.21,4.36,2031252,0
+ZNTL.US,D,20240920,000000,4.3,4.35,4.025,4.22,4838882,0
+ZNTL.US,D,20240923,000000,4.17,4.19,3.995,4.06,1389519,0
+ZNTL.US,D,20240924,000000,4.12,4.14,3.85,4.02,1344111,0
+ZNTL.US,D,20240925,000000,4.01,4.01,3.76,3.76,1447223,0
+ZNTL.US,D,20240926,000000,3.86,3.86,3.64,3.69,1150547,0
+ZNTL.US,D,20240927,000000,3.76,3.95,3.73,3.75,911301,0
+ZNTL.US,D,20240930,000000,3.71,3.78,3.6,3.68,698071,0
+ZNTL.US,D,20241001,000000,3.65,3.67,3.42,3.57,1474691,0
+ZNTL.US,D,20241002,000000,3.54,3.55,3.35,3.35,824907,0
+ZNTL.US,D,20241003,000000,3.3,3.34,3.16,3.2,2007459,0
+ZNTL.US,D,20241004,000000,3.24,3.49,3.09,3.37,1217713,0
+ZNTL.US,D,20241007,000000,3.23,3.26,3.07,3.11,720887,0
+ZNTL.US,D,20241008,000000,3.09,3.15,3.02,3.04,1571768,0
+ZNTL.US,D,20241009,000000,3.03,3.08,2.94,3.01,1229070,0
+ZNTL.US,D,20241010,000000,2.93,3,2.89,2.94,846499,0
+ZNTL.US,D,20241011,000000,2.94,3.1,2.92,2.99,1121676,0
+ZNTL.US,D,20241014,000000,2.97,3.035,2.94,2.96,1523174,0
+ZNTL.US,D,20241015,000000,2.95,3.06,2.894,2.94,1076647,0
+ZNTL.US,D,20241016,000000,2.96,3.04,2.93,2.98,1342229,0
+ZNTL.US,D,20241017,000000,2.99,3.02,2.92,3,871428,0
+ZNTL.US,D,20241018,000000,2.99,3.15,2.9609,3.14,1700475,0
+ZNTL.US,D,20241021,000000,3.15,3.23,3.025,3.2,1235401,0
+ZNTL.US,D,20241022,000000,3.17,3.22,3.065,3.12,588884,0
+ZNTL.US,D,20241023,000000,3.09,3.375,3.035,3.32,1259860,0
+ZNTL.US,D,20241024,000000,3.31,3.39,3.07,3.1,985611,0
+ZNTL.US,D,20241025,000000,3.1,3.1,2.82,2.83,1255039,0
+ZNTL.US,D,20241028,000000,2.85,3.02,2.82,2.83,773474,0
+ZNTL.US,D,20241029,000000,2.83,2.92,2.745,2.84,2098744,0
+ZNTL.US,D,20241030,000000,2.8,2.855,2.665,2.7,1614138,0
+ZNTL.US,D,20241031,000000,2.67,2.93,2.66,2.73,2803870,0
+ZNTL.US,D,20241101,000000,2.74,3.34,2.71,3.32,2861255,0
+ZNTL.US,D,20241104,000000,3.27,4.07,3.1906,3.73,2853415,0
+ZNTL.US,D,20241105,000000,3.62,3.8,3.46,3.78,1293942,0
+ZNTL.US,D,20241106,000000,3.87,4.165,3.65,3.84,1332587,0
+ZNTL.US,D,20241107,000000,3.87,4.12,3.77,3.81,1330059,0
+ZNTL.US,D,20241108,000000,3.85,4.05,3.76,3.96,1461395,0
+ZNTL.US,D,20241111,000000,4.01,4.145,3.885,4.03,1402873,0
+ZNTL.US,D,20241112,000000,4,4.14,3.65,3.71,898431,0
+ZNTL.US,D,20241113,000000,4.08,4.44,3.8906,3.92,2225405,0
+ZNTL.US,D,20241114,000000,3.97,4.16,3.9,3.95,1348947,0
+ZNTL.US,D,20241115,000000,3.99,4,3.36,3.47,1832087,0
+ZNTL.US,D,20241118,000000,3.48,3.48,3,3.05,1471249,0
+ZNTL.US,D,20241119,000000,3.06,3.065,2.9125,2.99,1179117,0
+ZNTL.US,D,20241120,000000,3.01,3.2,2.9,3.13,1244474,0
+ZNTL.US,D,20241121,000000,3.12,3.25,2.99,3.18,1088559,0
+ZNTL.US,D,20241122,000000,3.2,3.42,3.08,3.23,1171471,0
+ZNTL.US,D,20241125,000000,3.33,3.6,3.28,3.5,869867,0
+ZNTL.US,D,20241126,000000,3.47,3.55,3.38,3.48,535657,0
+ZNTL.US,D,20241127,000000,3.56,3.7,3.54,3.63,548192,0
+ZNTL.US,D,20241129,000000,3.69,3.73,3.61,3.61,423855,0
+ZNTL.US,D,20241202,000000,3.71,3.905,3.61,3.66,1081838,0
+ZNTL.US,D,20241203,000000,3.62,3.63,3.29,3.36,1177853,0
+ZNTL.US,D,20241204,000000,3.31,3.45,3.255,3.39,770983,0
+ZNTL.US,D,20241205,000000,3.32,3.47,3.28,3.34,847924,0
+ZNTL.US,D,20241206,000000,3.37,3.57,3.36,3.5,924974,0
+ZNTL.US,D,20241209,000000,3.53,4,3.53,3.89,1329657,0
+ZNTL.US,D,20241210,000000,3.91,3.945,3.59,3.61,779691,0
+ZNTL.US,D,20241211,000000,3.66,3.72,3.45,3.5,761724,0
+ZNTL.US,D,20241212,000000,3.43,3.53,3.12,3.13,900366,0
+ZNTL.US,D,20241213,000000,3.2,3.2,3.01,3.09,908534,0
+ZNTL.US,D,20241216,000000,3.11,3.25,3.075,3.1,1726688,0
+ZNTL.US,D,20241217,000000,3.07,3.25,3.05,3.13,1967902,0
+ZNTL.US,D,20241218,000000,3.17,3.22,2.81,2.915,1473713,0
+ZNTL.US,D,20241219,000000,2.93,3.01,2.795,2.93,975232,0
+ZNTL.US,D,20241220,000000,2.9,3.1,2.89,3,1854042,0
+ZNTL.US,D,20241223,000000,3.13,3.27,2.98,3.18,983567,0
+ZNTL.US,D,20241224,000000,3.21,3.26,3.135,3.22,421099,0
+ZNTL.US,D,20241226,000000,3.26,3.32,3.18,3.19,684280,0
+ZNTL.US,D,20241227,000000,3.13,3.28,3.03,3.06,745783,0
+ZNTL.US,D,20241230,000000,3,3.07,2.89,2.92,1561251,0
+ZNTL.US,D,20241231,000000,2.99,3.08,2.85,3.03,2463326,0
+ZNTL.US,D,20250102,000000,3.1,3.2,2.89,3,1025022,0
+ZNTL.US,D,20250103,000000,3.01,3.33,3.01,3.24,1591797,0
+ZNTL.US,D,20250106,000000,3.24,3.315,3.045,3.13,1384135,0
+ZNTL.US,D,20250107,000000,3.13,3.19,2.95,2.99,1296125,0
+ZNTL.US,D,20250108,000000,3.01,3.02,2.75,2.78,1605625,0
+ZNTL.US,D,20250110,000000,3.05,3.06,2.74,2.75,2544514,0
+ZNTL.US,D,20250113,000000,2.69,2.7385,2.46,2.56,2127562,0
+ZNTL.US,D,20250114,000000,2.6,2.67,2.41,2.645,1336059,0
+ZNTL.US,D,20250115,000000,2.77,2.89,2.71,2.85,1539713,0
+ZNTL.US,D,20250116,000000,2.92,2.93,2.34,2.39,3442961,0
+ZNTL.US,D,20250117,000000,2.4,2.405,2.16,2.24,3170743,0
+ZNTL.US,D,20250121,000000,2.26,2.39,2.19,2.25,3066108,0
+ZNTL.US,D,20250122,000000,2.25,2.4,2.23,2.26,2895622,0
+ZNTL.US,D,20250123,000000,2.25,2.36,2.13,2.3,2368917,0
+ZNTL.US,D,20250124,000000,2.27,2.41,2.2088,2.22,2476378,0
+ZNTL.US,D,20250127,000000,2.22,2.45,2.21,2.4,4045579,0
+ZNTL.US,D,20250128,000000,2.36,2.52,2.27,2.4,3253714,0
+ZNTL.US,D,20250129,000000,1.77,2.37,1.7601,1.89,12472223,0
+ZNTL.US,D,20250130,000000,1.91,1.94,1.66,1.66,3660384,0
+ZNTL.US,D,20250131,000000,1.7,1.79,1.69,1.74,3145871,0
+ZNTL.US,D,20250203,000000,1.7,1.83,1.62,1.68,2210967,0
+ZNTL.US,D,20250204,000000,1.66,1.7087,1.61,1.63,2005048,0
+ZNTL.US,D,20250205,000000,1.78,2.19,1.76,2.14,4859838,0
+ZNTL.US,D,20250206,000000,2.14,2.355,2.08,2.16,3285098,0
+ZNTL.US,D,20250207,000000,2.17,2.25,1.91,1.92,1639076,0
+ZNTL.US,D,20250210,000000,1.95,2.225,1.875,2.06,1759198,0
+ZNTL.US,D,20250211,000000,2,2.085,1.9507,2.08,1282795,0
+ZNTL.US,D,20250212,000000,2.02,2.2,2,2.16,940218,0
+ZNTL.US,D,20250213,000000,2.27,2.435,2.2001,2.43,1569657,0
+ZNTL.US,D,20250214,000000,2.48,2.575,2.39,2.43,849142,0
+ZNTL.US,D,20250218,000000,2.43,2.58,2.3713,2.48,775940,0
+ZNTL.US,D,20250219,000000,2.49,2.635,2.42,2.53,1026681,0
+ZNTL.US,D,20250220,000000,2.51,2.635,2.39,2.47,1254708,0
+ZNTL.US,D,20250221,000000,2.54,2.59,2.185,2.32,1020073,0
+ZNTL.US,D,20250224,000000,2.32,2.4,2.215,2.225,1981000,0
+ZNTL.US,D,20250225,000000,2.29,2.29,2.03,2.12,1020647,0
+ZNTL.US,D,20250226,000000,2.12,2.265,2.08,2.15,962393,0
+ZNTL.US,D,20250227,000000,2.1,2.2,1.995,2.02,509151,0
+ZNTL.US,D,20250228,000000,2,2.088,1.91,2.07,894200,0
+ZNTL.US,D,20250303,000000,2.09,2.135,1.88,1.92,574108,0
+ZNTL.US,D,20250304,000000,1.92,1.985,1.85,1.87,1285666,0
+ZNTL.US,D,20250305,000000,1.9,1.95,1.79,1.93,1221276,0
+ZNTL.US,D,20250306,000000,1.87,2.005,1.845,1.93,953178,0
+ZNTL.US,D,20250307,000000,1.93,1.98,1.81,1.82,430715,0
+ZNTL.US,D,20250310,000000,1.83,1.8476,1.705,1.79,1400769,0
+ZNTL.US,D,20250311,000000,1.82,1.855,1.7,1.84,770662,0
+ZNTL.US,D,20250312,000000,1.9,1.98,1.83,1.95,771017,0
+ZNTL.US,D,20250313,000000,1.95,1.96,1.76,1.81,552347,0
+ZNTL.US,D,20250314,000000,1.86,1.88,1.76,1.77,641720,0
+ZNTL.US,D,20250317,000000,1.82,1.94,1.795,1.89,1083521,0
+ZNTL.US,D,20250318,000000,1.84,1.84,1.7,1.77,829086,0
+ZNTL.US,D,20250319,000000,1.8,1.83,1.76,1.79,440565,0
+ZNTL.US,D,20250320,000000,1.8,1.86,1.78,1.82,462993,0
+ZNTL.US,D,20250321,000000,1.8,1.92,1.775,1.91,1667681,0
+ZNTL.US,D,20250324,000000,1.92,2,1.87,1.98,916364,0
+ZNTL.US,D,20250325,000000,1.98,1.9883,1.8,1.87,999327,0
+ZNTL.US,D,20250326,000000,1.85,1.88,1.74,1.76,496938,0
+ZNTL.US,D,20250327,000000,1.86,2.015,1.74,1.79,1010820,0
+ZNTL.US,D,20250328,000000,1.75,1.81,1.68,1.81,938789,0
+ZNTL.US,D,20250331,000000,1.76,1.76,1.58,1.59,968075,0
+ZNTL.US,D,20250401,000000,1.57,1.57,1.3601,1.39,1056460,0
+ZNTL.US,D,20250402,000000,1.34,1.41,1.34,1.355,659333,0
+ZNTL.US,D,20250403,000000,1.26,1.3,1.21,1.285,645349,0
+ZNTL.US,D,20250404,000000,1.25,1.28,1.13,1.17,1275768,0
+ZNTL.US,D,20250407,000000,1.171,1.2,1.085,1.16,996751,0
+ZNTL.US,D,20250408,000000,1.19,1.23,1.02,1.04,903571,0
+ZNTL.US,D,20250409,000000,1.03,1.24,1.01,1.17,1201831,0
+ZNTL.US,D,20250410,000000,1.17,1.1865,1.055,1.13,687843,0
+ZNTL.US,D,20250411,000000,1.14,1.25,1.09,1.23,844760,0
+ZNTL.US,D,20250414,000000,1.26,1.27,1.185,1.22,659116,0
+ZNTL.US,D,20250415,000000,1.2,1.315,1.2,1.27,714618,0
+ZNTL.US,D,20250416,000000,1.26,1.285,1.2,1.26,1003318,0
+ZNTL.US,D,20250417,000000,1.25,1.34,1.23,1.29,908336,0
+ZNTL.US,D,20250421,000000,1.29,1.405,1.275,1.36,799849,0
+ZNTL.US,D,20250422,000000,1.39,1.475,1.36,1.47,1608992,0
+ZNTL.US,D,20250423,000000,1.52,1.565,1.44,1.5,864370,0
+ZNTL.US,D,20250424,000000,1.49,1.53,1.45,1.51,426047,0
+ZNTL.US,D,20250425,000000,1.5,1.505,1.41,1.43,545615,0
+ZNTL.US,D,20250428,000000,1.44,1.535,1.405,1.42,542565,0
+ZNTL.US,D,20250429,000000,1.4,1.42,1.36,1.37,403304,0
+ZNTL.US,D,20250430,000000,1.35,1.44,1.325,1.42,737643,0
+ZNTL.US,D,20250501,000000,1.45,1.49,1.405,1.45,696943,0
+ZNTL.US,D,20250502,000000,1.44,1.51,1.44,1.45,700422,0
+ZNTL.US,D,20250505,000000,1.43,1.45,1.33,1.36,640922,0
+ZNTL.US,D,20250506,000000,1.32,1.33,1.23,1.25,787197,0
+ZNTL.US,D,20250507,000000,1.25,1.27,1.2007,1.23,752163,0
+ZNTL.US,D,20250508,000000,1.23,1.3199,1.2,1.26,911949,0
+ZNTL.US,D,20250509,000000,1.24,1.3,1.2,1.23,765792,0
+ZNTL.US,D,20250512,000000,1.27,1.325,1.25,1.29,685701,0
+ZNTL.US,D,20250513,000000,1.3,1.3,1.21,1.21,781438,0
+ZNTL.US,D,20250514,000000,1.21,1.24,1.17,1.19,634971,0
+ZNTL.US,D,20250515,000000,1.24,1.26,1.16,1.26,609041,0
+ZNTL.US,D,20250516,000000,1.26,1.265,1.225,1.26,413315,0
+ZNTL.US,D,20250519,000000,1.24,1.29,1.21,1.25,625314,0
+ZNTL.US,D,20250520,000000,1.231,1.31,1.22,1.28,549905,0
+ZNTL.US,D,20250521,000000,1.28,1.29,1.2,1.21,747105,0
+ZNTL.US,D,20250522,000000,1.2,1.24,1.1807,1.24,612798,0
+ZNTL.US,D,20250523,000000,1.22,1.22,1.19,1.2,778254,0
+ZNTL.US,D,20250527,000000,1.21,1.23,1.18,1.2,558155,0
+ZNTL.US,D,20250528,000000,1.19,1.26,1.175,1.25,1005203,0
+ZNTL.US,D,20250529,000000,1.25,1.27,1.215,1.25,661759,0
+ZNTL.US,D,20250530,000000,1.23,1.235,1.195,1.21,575977,0
+ZNTL.US,D,20250602,000000,1.23,1.28,1.19,1.28,936505,0
+ZNTL.US,D,20250603,000000,1.28,1.395,1.24,1.36,1699473,0
+ZNTL.US,D,20250604,000000,1.34,1.51,1.29,1.5,2225603,0
+ZNTL.US,D,20250605,000000,1.51,1.6,1.46,1.47,1045311,0
+ZNTL.US,D,20250606,000000,1.48,1.56,1.45,1.52,841015,0
+ZNTL.US,D,20250609,000000,1.53,1.58,1.45,1.49,845565,0
+ZNTL.US,D,20250610,000000,1.49,1.6694,1.49,1.63,1038270,0
+ZNTL.US,D,20250611,000000,1.63,1.635,1.475,1.48,853851,0
+ZNTL.US,D,20250612,000000,1.45,1.49,1.42,1.46,320272,0
+ZNTL.US,D,20250613,000000,1.41,1.43,1.31,1.34,1018753,0
+ZNTL.US,D,20250616,000000,1.35,1.51,1.3301,1.51,922903,0
+ZNTL.US,D,20250617,000000,1.5,1.51,1.41,1.5,1295826,0
+ZNTL.US,D,20250618,000000,1.47,1.54,1.37,1.38,717407,0
+ZNTL.US,D,20250620,000000,1.39,1.405,1.24,1.3,1285060,0
+ZNTL.US,D,20250623,000000,1.28,1.34,1.24,1.3,608958,0
+ZNTL.US,D,20250624,000000,1.3,1.39,1.285,1.35,641368,0
+ZNTL.US,D,20250625,000000,1.34,1.37,1.295,1.31,443146,0
+ZNTL.US,D,20250626,000000,1.31,1.33,1.23,1.26,1239670,0
+ZNTL.US,D,20250627,000000,1.28,1.285,1.16,1.18,8828074,0
+ZNTL.US,D,20250630,000000,1.22,1.22,1.145,1.16,1208541,0
+ZNTL.US,D,20250701,000000,1.14,1.2691,1.13,1.19,1157666,0
+ZNTL.US,D,20250702,000000,1.19,1.28,1.19,1.24,1115795,0
+ZNTL.US,D,20250703,000000,1.26,1.28,1.24,1.26,384919,0
+ZNTL.US,D,20250707,000000,1.25,1.25,1.15,1.19,1819306,0
+ZNTL.US,D,20250708,000000,1.21,1.3,1.185,1.27,2053487,0
+ZNTL.US,D,20250709,000000,1.27,1.38,1.26,1.31,1539647,0
+ZNTL.US,D,20250710,000000,1.31,1.37,1.295,1.37,904047,0
+ZNTL.US,D,20250711,000000,1.37,1.37,1.285,1.33,623546,0
+ZNTL.US,D,20250714,000000,1.32,1.4294,1.32,1.36,749102,0
+ZNTL.US,D,20250715,000000,1.37,1.3871,1.29,1.34,731104,0
+ZNTL.US,D,20250716,000000,1.35,1.4098,1.34,1.39,646097,0
+ZNTL.US,D,20250717,000000,1.39,1.45,1.38,1.44,840182,0
+ZNTL.US,D,20250718,000000,1.43,1.485,1.405,1.41,412850,0
+ZNTL.US,D,20250721,000000,1.42,1.475,1.375,1.39,598499,0
+ZNTL.US,D,20250722,000000,1.39,1.46,1.3802,1.43,641674,0
+ZNTL.US,D,20250723,000000,1.46,1.52,1.4294,1.51,563067,0
+ZNTL.US,D,20250724,000000,1.5,1.515,1.46,1.47,295311,0
+ZNTL.US,D,20250725,000000,1.47,1.48,1.42,1.47,440585,0
+ZNTL.US,D,20250728,000000,1.48,1.485,1.44,1.44,335301,0
+ZNTL.US,D,20250729,000000,1.44,1.445,1.34,1.35,709827,0
+ZNTL.US,D,20250730,000000,1.35,1.48,1.35,1.38,514844,0
+ZNTL.US,D,20250731,000000,1.37,1.4295,1.37,1.38,612048,0
+ZNTL.US,D,20250801,000000,1.34,1.385,1.31,1.34,416410,0
+ZNTL.US,D,20250804,000000,1.35,1.41,1.325,1.39,381050,0
+ZNTL.US,D,20250805,000000,1.39,1.45,1.39,1.41,492076,0
+ZNTL.US,D,20250806,000000,1.39,1.41,1.35,1.38,385798,0
+ZNTL.US,D,20250807,000000,1.39,1.5,1.365,1.45,1138783,0
+ZNTL.US,D,20250808,000000,1.46,1.5499,1.415,1.44,497237,0
+ZNTL.US,D,20250811,000000,1.45,1.46,1.39,1.4,519502,0
+ZNTL.US,D,20250812,000000,1.41,1.42,1.36,1.41,589212,0
+ZNTL.US,D,20250813,000000,1.43,1.519,1.42,1.49,630692,0
+ZNTL.US,D,20250814,000000,1.49,1.52,1.47,1.48,708245,0
+ZNTL.US,D,20250815,000000,1.5,1.6994,1.5,1.59,1483909,0
+ZNTL.US,D,20250818,000000,1.59,1.65,1.57,1.64,1089139,0
+ZNTL.US,D,20250819,000000,1.61,1.655,1.55,1.59,821251,0
+ZNTL.US,D,20250820,000000,1.6,1.66,1.575,1.64,659456,0
+ZNTL.US,D,20250821,000000,1.6,1.9399,1.58,1.87,2619951,0
+ZNTL.US,D,20250822,000000,1.87,2.05,1.84,1.99,1093858,0
+ZNTL.US,D,20250825,000000,1.98,1.98,1.81,1.82,977364,0
+ZNTL.US,D,20250826,000000,1.83,1.9485,1.78,1.85,663099,0
+ZNTL.US,D,20250827,000000,1.91,2.02,1.81,1.82,774011,0
+ZNTL.US,D,20250828,000000,1.81,1.815,1.74,1.76,455861,0
+ZNTL.US,D,20250829,000000,1.79,1.79,1.68,1.69,560362,0
+ZNTL.US,D,20250902,000000,1.7,1.82,1.6501,1.72,584666,0
+ZNTL.US,D,20250903,000000,1.69,1.82,1.68,1.71,417748,0
+ZNTL.US,D,20250904,000000,1.71,1.79,1.6,1.77,1096539,0
+ZNTL.US,D,20250905,000000,1.77,1.79,1.71,1.75,422761,0
+ZNTL.US,D,20250908,000000,1.75,1.75,1.63,1.63,398622,0
+ZNTL.US,D,20250909,000000,1.63,1.65,1.59,1.6,388413,0
+ZNTL.US,D,20250910,000000,1.6,1.6,1.46,1.46,818154,0
+ZNTL.US,D,20250911,000000,1.46,1.58,1.46,1.56,776550,0
+ZNTL.US,D,20250912,000000,1.54,1.5796,1.485,1.49,505455,0
+ZNTL.US,D,20250915,000000,1.49,1.5,1.41,1.45,745474,0
+ZNTL.US,D,20250916,000000,1.45,1.46,1.4,1.42,610634,0
+ZNTL.US,D,20250917,000000,1.41,1.5,1.405,1.42,550569,0
+ZNTL.US,D,20250918,000000,1.41,1.5199,1.41,1.49,533688,0
+ZNTL.US,D,20250919,000000,1.49,1.57,1.47,1.52,1070934,0
+ZNTL.US,D,20250922,000000,1.51,1.5698,1.49,1.52,353969,0
+ZNTL.US,D,20250923,000000,1.52,1.54,1.46,1.5,323251,0
+ZNTL.US,D,20250924,000000,1.5,1.65,1.5,1.52,1477369,0
+ZNTL.US,D,20250925,000000,1.5,1.5645,1.49,1.49,526438,0
+ZNTL.US,D,20250926,000000,1.52,1.59,1.49,1.55,898828,0
+ZNTL.US,D,20250929,000000,1.56,1.58,1.47,1.49,1205748,0
+ZNTL.US,D,20250930,000000,1.47,1.59,1.47,1.51,505436,0
+ZNTL.US,D,20251001,000000,1.52,1.57,1.51,1.54,423248,0
+ZNTL.US,D,20251002,000000,1.54,1.67,1.54,1.66,458681,0
+ZNTL.US,D,20251003,000000,1.67,1.69,1.6,1.61,740823,0
+ZNTL.US,D,20251006,000000,1.63,1.68,1.575,1.59,441253,0
+ZNTL.US,D,20251007,000000,1.6,1.61,1.53,1.55,1014285,0
+ZNTL.US,D,20251008,000000,1.57,1.68,1.57,1.64,573158,0
+ZNTL.US,D,20251009,000000,1.68,1.83,1.645,1.81,986348,0
+ZNTL.US,D,20251010,000000,1.839,1.84,1.67,1.68,655985,0
+ZNTL.US,D,20251013,000000,1.7,1.715,1.61,1.62,439566,0
+ZNTL.US,D,20251014,000000,1.6,1.63,1.53,1.54,1016156,0
+ZNTL.US,D,20251015,000000,1.56,1.65,1.54,1.59,1436566,0
+ZNTL.US,D,20251016,000000,1.62,1.69,1.53,1.56,831906,0
+ZNTL.US,D,20251017,000000,1.54,1.57,1.49,1.49,800022,0
+ZNTL.US,D,20251020,000000,1.52,1.58,1.502,1.55,537319,0
+ZNTL.US,D,20251021,000000,1.565,1.67,1.53,1.64,906200,0
+ZNTL.US,D,20251022,000000,1.6,1.65,1.55,1.63,694092,0
+ZNTL.US,D,20251023,000000,1.62,1.65,1.61,1.64,400281,0
+ZNTL.US,D,20251024,000000,1.68,1.725,1.64,1.71,484472,0
+ZNTL.US,D,20251027,000000,1.73,1.815,1.67,1.72,426127,0
+ZNTL.US,D,20251028,000000,1.72,1.77,1.685,1.71,408208,0
+ZNTL.US,D,20251029,000000,1.69,1.69,1.5,1.53,1782160,0
+ZNTL.US,D,20251030,000000,1.51,1.58,1.48,1.485,893137,0
+ZNTL.US,D,20251031,000000,1.46,1.51,1.45,1.5,427999,0
+ZNTL.US,D,20251103,000000,1.49,1.54,1.43,1.44,631034,0
+ZNTL.US,D,20251104,000000,1.4,1.43,1.305,1.32,1053285,0
+ZNTL.US,D,20251105,000000,1.32,1.375,1.295,1.34,408018,0
+ZNTL.US,D,20251106,000000,1.33,1.365,1.27,1.3,1017409,0
+ZNTL.US,D,20251107,000000,1.28,1.32,1.212,1.28,1076331,0
+ZNTL.US,D,20251110,000000,1.31,1.345,1.29,1.32,378262,0
+ZNTL.US,D,20251111,000000,1.25,1.41,1.25,1.4,860596,0
+ZNTL.US,D,20251112,000000,1.38,1.38,1.32,1.34,727221,0
+ZNTL.US,D,20251113,000000,1.35,1.37,1.31,1.32,497464,0
+ZNTL.US,D,20251114,000000,1.3,1.36,1.282,1.33,434732,0
+ZNTL.US,D,20251117,000000,1.33,1.425,1.32,1.32,1110950,0
+ZNTL.US,D,20251118,000000,1.33,1.41,1.3,1.36,464997,0
+ZNTL.US,D,20251119,000000,1.36,1.37,1.33,1.33,360130,0
+ZNTL.US,D,20251120,000000,1.36,1.39,1.28,1.3,610254,0
+ZNTL.US,D,20251121,000000,1.3,1.35,1.28,1.34,388898,0
+ZNTL.US,D,20251124,000000,1.34,1.4,1.3314,1.39,581951,0
+ZNTL.US,D,20251125,000000,1.37,1.44,1.37,1.44,388399,0
+ZNTL.US,D,20251126,000000,1.42,1.46,1.42,1.44,397528,0
+ZNTL.US,D,20251128,000000,1.44,1.46,1.42,1.43,289002,0
+ZNTL.US,D,20251201,000000,1.41,1.42,1.355,1.37,363889,0
+ZNTL.US,D,20251202,000000,1.35,1.3687,1.31,1.34,588185,0
+ZNTL.US,D,20251203,000000,1.35,1.38,1.3135,1.38,474365,0
+ZNTL.US,D,20251204,000000,1.36,1.41,1.36,1.4,633354,0
+ZNTL.US,D,20251205,000000,1.41,1.4194,1.39,1.39,393493,0
+ZNTL.US,D,20251208,000000,1.4,1.45,1.34,1.41,1108936,0
+ZNTL.US,D,20251209,000000,1.39,1.44,1.37,1.38,332481,0
+ZNTL.US,D,20251210,000000,1.39,1.44,1.37,1.42,354871,0
+ZNTL.US,D,20251211,000000,1.43,1.45,1.42,1.45,241779,0
+ZNTL.US,D,20251212,000000,1.44,1.48,1.4,1.4,366004,0
+ZNTL.US,D,20251215,000000,1.42,1.4354,1.355,1.4,645106,0
+ZNTL.US,D,20251216,000000,1.38,1.45,1.34,1.38,1219609,0
+ZNTL.US,D,20251217,000000,1.37,1.385,1.33,1.34,950869,0
+ZNTL.US,D,20251218,000000,1.34,1.42,1.33,1.42,4611091,0
+ZNTL.US,D,20251219,000000,1.41,1.46,1.37,1.4,770271,0
+ZNTL.US,D,20251222,000000,1.4,1.44,1.4,1.4,533583,0
+ZNTL.US,D,20251223,000000,1.41,1.41,1.33,1.35,597367,0
+ZNTL.US,D,20251224,000000,1.345,1.39,1.34,1.38,304241,0
+ZNTL.US,D,20251226,000000,1.38,1.38,1.32,1.36,556537,0
+ZNTL.US,D,20251229,000000,1.37,1.37,1.34,1.36,517719,0
+ZNTL.US,D,20251230,000000,1.3415,1.35,1.32,1.33,573775,0
+ZNTL.US,D,20251231,000000,1.31,1.355,1.31,1.35,606232,0
+ZNTL.US,D,20260102,000000,1.35,1.37,1.32,1.37,474332,0
+ZNTL.US,D,20260105,000000,1.37,1.3894,1.33,1.37,368993,0
+ZNTL.US,D,20260106,000000,1.37,2.03,1.37,1.78,9152212,0
+ZNTL.US,D,20260107,000000,1.82,2.48,1.7201,2.42,4673714,0
+ZNTL.US,D,20260108,000000,2.41,3.06,2.3725,2.84,7114840,0
+ZNTL.US,D,20260109,000000,3.13,3.805,3.06,3.74,12396917,0
+ZNTL.US,D,20260112,000000,3.85,3.95,3.11,3.49,6467655,0
+ZNTL.US,D,20260113,000000,3.37,3.61,3.3301,3.48,1651929,0
+ZNTL.US,D,20260114,000000,3.46,3.56,3.3401,3.51,1099020,0
+ZNTL.US,D,20260115,000000,3.5,3.55,3.155,3.16,1394067,0
+ZNTL.US,D,20260116,000000,3.16,3.25,2.9325,2.96,1200950,0
+ZNTL.US,D,20260120,000000,2.85,3.03,2.83,2.87,786616,0
+ZNTL.US,D,20260121,000000,2.88,3.07,2.8,2.95,814726,0
+ZNTL.US,D,20260122,000000,2.95,3.25,2.88,3.25,1052643,0
+ZNTL.US,D,20260123,000000,3.29,3.29,2.89,2.94,916088,0
+ZNTL.US,D,20260126,000000,2.89,2.96,2.65,2.8,843494,0
+ZNTL.US,D,20260127,000000,2.81,2.97,2.76,2.93,420465,0
+ZNTL.US,D,20260128,000000,2.95,3,2.5501,2.56,535694,0
+ZNTL.US,D,20260129,000000,2.56,2.7201,2.44,2.51,532772,0
+ZNTL.US,D,20260130,000000,2.45,2.5099,2.33,2.43,469471,0
+ZNTL.US,D,20260202,000000,2.415,2.64,2.355,2.51,820131,0
+ZNTL.US,D,20260203,000000,2.51,2.845,2.47,2.82,1127055,0
+ZNTL.US,D,20260204,000000,2.84,2.85,2.505,2.55,758453,0
+ZNTL.US,D,20260205,000000,2.51,2.53,2.21,2.21,718202,0
+ZNTL.US,D,20260206,000000,2.24,2.39,2.17,2.39,841943,0
+ZNTL.US,D,20260209,000000,2.39,2.42,2.21,2.4,493429,0
+ZNTL.US,D,20260210,000000,2.4,2.51,2.36,2.4,509937,0
+ZNTL.US,D,20260211,000000,2.4,2.49,2.29,2.43,338312,0
+ZNTL.US,D,20260212,000000,2.4,2.4,2.255,2.34,250028,0
+ZNTL.US,D,20260213,000000,2.34,2.48,2.34,2.39,245312,0
+ZNTL.US,D,20260217,000000,2.39,2.395,2.29,2.36,201719,0
+ZNTL.US,D,20260218,000000,2.375,2.48,2.375,2.405,279912,0
diff --git a/daily/us/nasdaq stocks/3/zspc.us.txt b/daily/us/nasdaq stocks/3/zspc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54ebadc53246316c398adccb0d92ef81b7d0b8a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zspc.us.txt	
@@ -0,0 +1,301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZSPC.US,D,20241205,000000,5.8,32.69,5.25,22,2651300,0
+ZSPC.US,D,20241206,000000,18.6,18.8479,12.07,16.1524,492303,0
+ZSPC.US,D,20241209,000000,15.97,22.55,15.97,17.3,250765,0
+ZSPC.US,D,20241210,000000,17,17.89,15.18,15.7,115407,0
+ZSPC.US,D,20241211,000000,15.5,15.8287,12.24,13.42,130664,0
+ZSPC.US,D,20241212,000000,13.48,13.82,11.81,13.0001,66472,0
+ZSPC.US,D,20241213,000000,13.38,13.38,11,11.33,61335,0
+ZSPC.US,D,20241216,000000,11.7,12.1345,10.85,11.2,62094,0
+ZSPC.US,D,20241217,000000,11.16,11.25,9.32,10.22,171485,0
+ZSPC.US,D,20241218,000000,10,10.5,8.65,8.76,80371,0
+ZSPC.US,D,20241219,000000,8.76,9.7,8.13,8.35,134738,0
+ZSPC.US,D,20241220,000000,8.03,8.8,7.03,8.6,165980,0
+ZSPC.US,D,20241223,000000,9,9,7.12,7.25,79908,0
+ZSPC.US,D,20241224,000000,7.01,8.25,7.01,8.1,83795,0
+ZSPC.US,D,20241226,000000,8.3,14.87,8.11,13.9,502712,0
+ZSPC.US,D,20241227,000000,14.27,14.5,11.42,13.2,222084,0
+ZSPC.US,D,20241230,000000,12,15.9897,11.47,15,118275,0
+ZSPC.US,D,20241231,000000,14.97,18.3971,14.855,15.89,172027,0
+ZSPC.US,D,20250102,000000,15.79,15.95,11.718,12.25,176846,0
+ZSPC.US,D,20250103,000000,13.19,13.4899,10.87,11.67,107446,0
+ZSPC.US,D,20250106,000000,11.77,11.8,9.58,10.15,110101,0
+ZSPC.US,D,20250107,000000,10.07,12,9.8,11.69,136221,0
+ZSPC.US,D,20250108,000000,11.41,11.6582,10.11,11.34,266400,0
+ZSPC.US,D,20250110,000000,11.38,11.38,9.83,10.14,103016,0
+ZSPC.US,D,20250113,000000,9.6,9.992,8.36,8.7,118616,0
+ZSPC.US,D,20250114,000000,9.18,10.95,8.92,10.23,163668,0
+ZSPC.US,D,20250115,000000,10.38,12.48,10.01,11.93,74375,0
+ZSPC.US,D,20250116,000000,12.5,15.1499,11.56,14.58,136926,0
+ZSPC.US,D,20250117,000000,14.9,15.1641,12.2,13.61,124539,0
+ZSPC.US,D,20250121,000000,13.6,14.1,12.69,13.21,68403,0
+ZSPC.US,D,20250122,000000,13.17,14,12.25,12.89,41176,0
+ZSPC.US,D,20250123,000000,11.78,14.64,11.78,13.62,100631,0
+ZSPC.US,D,20250124,000000,13.7,14.98,12.85,14.9,88079,0
+ZSPC.US,D,20250127,000000,14.79,15.98,13.9903,14.87,127150,0
+ZSPC.US,D,20250128,000000,15.15,15.8,14.32,15.07,33715,0
+ZSPC.US,D,20250129,000000,14.86,15.7999,14.5,15.06,41036,0
+ZSPC.US,D,20250130,000000,15.31,17.45,15.145,17.05,170235,0
+ZSPC.US,D,20250131,000000,17.82,18.22,16.4,17.65,86757,0
+ZSPC.US,D,20250203,000000,17.15,23.62,16.795,22.1,238566,0
+ZSPC.US,D,20250204,000000,22.3,23,19.51,20.16,104061,0
+ZSPC.US,D,20250205,000000,19.21,20.9999,17.8,18.17,78519,0
+ZSPC.US,D,20250206,000000,17.97,21.4323,17.86,20.37,81302,0
+ZSPC.US,D,20250207,000000,20.49,21.77,18.04,18.55,73949,0
+ZSPC.US,D,20250210,000000,18.53,20.47,18.295,19.74,52425,0
+ZSPC.US,D,20250211,000000,19.2,20.9104,18.8,19.01,62028,0
+ZSPC.US,D,20250212,000000,18.31,21.84,18.31,20.81,87778,0
+ZSPC.US,D,20250213,000000,20.42,21.16,17.6,17.84,77328,0
+ZSPC.US,D,20250214,000000,18.2,20,17.99,18.68,35872,0
+ZSPC.US,D,20250218,000000,19.2,19.58,17.1248,19.3,61462,0
+ZSPC.US,D,20250219,000000,19.47,21.5,18.7317,21.2,56530,0
+ZSPC.US,D,20250220,000000,21.45,26.79,21.45,23.96,241720,0
+ZSPC.US,D,20250221,000000,22.67,23.926,19.5,19.56,76445,0
+ZSPC.US,D,20250224,000000,19.84,19.84,14.66,14.92,73882,0
+ZSPC.US,D,20250225,000000,15.1,15.89,12.275,12.69,64413,0
+ZSPC.US,D,20250226,000000,12.72,14.4999,11.82,12.37,60980,0
+ZSPC.US,D,20250227,000000,12.5,16.9972,12.5,13.28,118939,0
+ZSPC.US,D,20250228,000000,13.28,14.81,12.1931,12.88,49168,0
+ZSPC.US,D,20250303,000000,13.26,13.4899,11.05,11.05,60691,0
+ZSPC.US,D,20250304,000000,11.06,12.4,9.552,11.11,85031,0
+ZSPC.US,D,20250305,000000,10.84,12.1197,10.1701,10.51,24448,0
+ZSPC.US,D,20250306,000000,10.2,10.8988,9.66,9.72,34327,0
+ZSPC.US,D,20250307,000000,9.62,10.88,9.04,10.57,69878,0
+ZSPC.US,D,20250310,000000,10.37,10.4,8.76,9.09,69402,0
+ZSPC.US,D,20250311,000000,9.1,9.7807,8.9706,9.73,16428,0
+ZSPC.US,D,20250312,000000,9.9,10.155,9.0976,9.86,21564,0
+ZSPC.US,D,20250313,000000,10.15,12.48,9.51,11.19,81177,0
+ZSPC.US,D,20250314,000000,11.11,11.5963,9.37,9.68,61214,0
+ZSPC.US,D,20250317,000000,9.99,11,9.9503,10.41,30640,0
+ZSPC.US,D,20250318,000000,10.41,11.02,9.93,10.24,45340,0
+ZSPC.US,D,20250319,000000,10.6252,10.65,9.5,9.72,62756,0
+ZSPC.US,D,20250320,000000,9.97,10.4,9.63,10.1,22004,0
+ZSPC.US,D,20250321,000000,9.8,11.86,9.8,11.38,479624,0
+ZSPC.US,D,20250324,000000,10.99,11.5749,10.61,10.77,63107,0
+ZSPC.US,D,20250325,000000,10.82,10.82,10.21,10.59,24843,0
+ZSPC.US,D,20250326,000000,10.59,10.59,9.61,9.79,34874,0
+ZSPC.US,D,20250327,000000,9.79,10.5899,9.79,10.19,24829,0
+ZSPC.US,D,20250328,000000,10.69,10.69,7.607,8.19,119206,0
+ZSPC.US,D,20250331,000000,8.35,8.6835,7.4,7.41,69911,0
+ZSPC.US,D,20250401,000000,7.3,7.68,6.815,7.46,42815,0
+ZSPC.US,D,20250402,000000,7.54,9.01,7.255,8.78,86703,0
+ZSPC.US,D,20250403,000000,8.38,8.63,7.5601,8.04,35131,0
+ZSPC.US,D,20250404,000000,8.04,9.69,7.62,8.79,83677,0
+ZSPC.US,D,20250407,000000,8.12,9.22,7.11,8.69,29993,0
+ZSPC.US,D,20250408,000000,9.22,9.71,7.97,8.55,15676,0
+ZSPC.US,D,20250409,000000,8.7,10.55,8.516,10.2,36194,0
+ZSPC.US,D,20250410,000000,10.1,10.28,9.59,9.91,17181,0
+ZSPC.US,D,20250411,000000,9.5,9.5,8.7,9.11,13507,0
+ZSPC.US,D,20250414,000000,9.96,10.66,8.82,10.66,18047,0
+ZSPC.US,D,20250415,000000,10.34,10.345,9.43,9.96,16694,0
+ZSPC.US,D,20250416,000000,9.96,9.96,8.99,8.99,11295,0
+ZSPC.US,D,20250417,000000,8.99,9.35,8,8.7,17474,0
+ZSPC.US,D,20250421,000000,9.11,9.11,7.6701,8.18,26132,0
+ZSPC.US,D,20250422,000000,8.24,9,8.24,9,11977,0
+ZSPC.US,D,20250423,000000,9.48,9.6825,8.54,9.18,28703,0
+ZSPC.US,D,20250424,000000,9.35,9.91,8.715,9.91,20063,0
+ZSPC.US,D,20250425,000000,9.53,9.6,8.96,9.39,20447,0
+ZSPC.US,D,20250428,000000,9,9.9,8.57,9,24268,0
+ZSPC.US,D,20250429,000000,9.23,9.23,8.69,8.75,60702,0
+ZSPC.US,D,20250430,000000,8.51,9.1824,8.0401,8.36,32042,0
+ZSPC.US,D,20250501,000000,8.14,8.66,7.8612,8.3,18029,0
+ZSPC.US,D,20250502,000000,8.24,8.565,7.92,8.11,28215,0
+ZSPC.US,D,20250505,000000,8.07,8.07,7.5,7.56,26924,0
+ZSPC.US,D,20250506,000000,7.66,8.01,6.75,7.53,44460,0
+ZSPC.US,D,20250507,000000,8.21,8.2359,7.029,7.22,23971,0
+ZSPC.US,D,20250508,000000,7.56,8.0882,7.05,7.66,28554,0
+ZSPC.US,D,20250509,000000,7.45,7.7076,7.05,7.32,41251,0
+ZSPC.US,D,20250512,000000,7.7,8.07,7.57,7.825,26227,0
+ZSPC.US,D,20250513,000000,7.9,7.9,7.2101,7.59,51132,0
+ZSPC.US,D,20250514,000000,7.37,7.46,7,7.06,41819,0
+ZSPC.US,D,20250515,000000,7,7.7,6.3406,6.35,66693,0
+ZSPC.US,D,20250516,000000,6.67,6.67,6.1,6.23,28674,0
+ZSPC.US,D,20250519,000000,6.07,6.6654,5.95,6.47,33823,0
+ZSPC.US,D,20250520,000000,6.4,6.58,6.17,6.2,14648,0
+ZSPC.US,D,20250521,000000,6.02,6.5,5.95,6.1,25743,0
+ZSPC.US,D,20250522,000000,6.11,6.11,5.5,5.69,40835,0
+ZSPC.US,D,20250523,000000,5.59,5.5999,5.1101,5.38,31841,0
+ZSPC.US,D,20250527,000000,5.4,5.7187,4.735,4.76,44320,0
+ZSPC.US,D,20250528,000000,4.9,5.375,4.5,4.68,43436,0
+ZSPC.US,D,20250529,000000,4.89,4.89,4.5,4.72,19558,0
+ZSPC.US,D,20250530,000000,4.68,4.77,4.27,4.395,30664,0
+ZSPC.US,D,20250602,000000,4.4,4.4,3.99,4.1,45655,0
+ZSPC.US,D,20250603,000000,4.02,4.5728,3.99,4.36,37086,0
+ZSPC.US,D,20250604,000000,4.31,4.92,4.15,4.84,44041,0
+ZSPC.US,D,20250605,000000,4.95,4.95,4.32,4.55,35095,0
+ZSPC.US,D,20250606,000000,4.7,4.7,4.31,4.58,53453,0
+ZSPC.US,D,20250609,000000,4.65,4.74,4.315,4.54,37945,0
+ZSPC.US,D,20250610,000000,4.36,4.55,4.04,4.07,56554,0
+ZSPC.US,D,20250611,000000,4.08,4.185,3.99,4.04,40030,0
+ZSPC.US,D,20250612,000000,4.03,4.24,3.9,4.2,40018,0
+ZSPC.US,D,20250613,000000,4.17,4.28,3.67,3.67,56590,0
+ZSPC.US,D,20250616,000000,3.93,4.19,3.6,3.79,32970,0
+ZSPC.US,D,20250617,000000,4.12,4.12,3.3004,3.68,59335,0
+ZSPC.US,D,20250618,000000,3.68,3.9995,3.67,3.72,52560,0
+ZSPC.US,D,20250620,000000,4,4,3.3,3.3,80668,0
+ZSPC.US,D,20250623,000000,3.27,3.27,2.93,3.01,50112,0
+ZSPC.US,D,20250624,000000,3.01,3.1799,2.97,3.1,22450,0
+ZSPC.US,D,20250625,000000,3.16,3.2,2.76,2.9,45684,0
+ZSPC.US,D,20250626,000000,3.18,3.3,2.9,3.27,57439,0
+ZSPC.US,D,20250627,000000,3.31,3.4286,3.01,3.18,65882,0
+ZSPC.US,D,20250630,000000,3.11,3.3984,3.11,3.26,38949,0
+ZSPC.US,D,20250701,000000,3.24,3.4058,2.8,2.94,52309,0
+ZSPC.US,D,20250702,000000,2.94,3.34,2.907,3,32040,0
+ZSPC.US,D,20250703,000000,2.99,3.2861,2.99,3.06,22028,0
+ZSPC.US,D,20250707,000000,3.07,3.0899,2.9,3.03,30159,0
+ZSPC.US,D,20250708,000000,3.06,3.12,2.9,3.09,110064,0
+ZSPC.US,D,20250709,000000,3.18,3.2411,2.9,3,167475,0
+ZSPC.US,D,20250710,000000,2.97,3.01,2.72,2.86,79050,0
+ZSPC.US,D,20250711,000000,2.86,2.8733,2.7,2.77,52455,0
+ZSPC.US,D,20250714,000000,2.72,3,2.6399,2.84,98526,0
+ZSPC.US,D,20250715,000000,2.91,3.01,2.7,2.73,76254,0
+ZSPC.US,D,20250716,000000,2.78,2.78,2.55,2.68,83666,0
+ZSPC.US,D,20250717,000000,2.62,2.79,2.6,2.78,76277,0
+ZSPC.US,D,20250718,000000,2.83,2.83,2.6944,2.78,52779,0
+ZSPC.US,D,20250721,000000,2.83,2.9651,2.76,2.86,91107,0
+ZSPC.US,D,20250722,000000,2.81,2.95,2.73,2.89,41145,0
+ZSPC.US,D,20250723,000000,2.94,3.93,2.82,3.87,395463,0
+ZSPC.US,D,20250724,000000,3.75,3.9199,3.4,3.51,265187,0
+ZSPC.US,D,20250725,000000,3.45,3.5236,3.01,3.01,84458,0
+ZSPC.US,D,20250728,000000,3.08,3.1988,2.9,2.92,45006,0
+ZSPC.US,D,20250729,000000,2.91,3.0445,2.76,2.86,40563,0
+ZSPC.US,D,20250730,000000,2.87,3.09,2.8,2.83,46056,0
+ZSPC.US,D,20250731,000000,2.82,2.99,2.81,2.83,32925,0
+ZSPC.US,D,20250801,000000,2.88,2.88,2.4,2.76,100153,0
+ZSPC.US,D,20250804,000000,2.7,2.7599,2.62,2.695,36115,0
+ZSPC.US,D,20250805,000000,2.59,2.6785,2.08,2.155,162588,0
+ZSPC.US,D,20250806,000000,2.18,2.2909,2,2.11,54404,0
+ZSPC.US,D,20250807,000000,2.12,2.2303,1.97,2,73494,0
+ZSPC.US,D,20250808,000000,2.075,2.54,2.05,2.4,264293,0
+ZSPC.US,D,20250811,000000,2.45,2.5205,2.25,2.29,69190,0
+ZSPC.US,D,20250812,000000,2.42,2.9897,2.3701,2.64,229405,0
+ZSPC.US,D,20250813,000000,2.88,2.9484,2.47,2.64,164742,0
+ZSPC.US,D,20250814,000000,2.56,2.6926,2.36,2.54,124710,0
+ZSPC.US,D,20250815,000000,2.62,2.62,2.19,2.24,176088,0
+ZSPC.US,D,20250818,000000,2.23,2.29,2.12,2.23,98351,0
+ZSPC.US,D,20250819,000000,2.26,2.26,2.1,2.17,70697,0
+ZSPC.US,D,20250820,000000,2.18,2.18,2.1,2.14,25781,0
+ZSPC.US,D,20250821,000000,2.16,2.22,2.07,2.15,69434,0
+ZSPC.US,D,20250822,000000,2.18,2.4,2.18,2.38,88621,0
+ZSPC.US,D,20250825,000000,2.41,2.41,2.19,2.19,68350,0
+ZSPC.US,D,20250826,000000,2.21,2.3206,2.17,2.23,48511,0
+ZSPC.US,D,20250827,000000,2.24,2.46,2.1841,2.24,53155,0
+ZSPC.US,D,20250828,000000,2.24,2.4189,2.17,2.21,69270,0
+ZSPC.US,D,20250829,000000,2.31,2.31,2.05,2.11,110220,0
+ZSPC.US,D,20250902,000000,2.16,2.25,1.97,1.98,95182,0
+ZSPC.US,D,20250903,000000,2,2,1.82,1.87,87322,0
+ZSPC.US,D,20250904,000000,1.87,1.9,1.67,1.73,121034,0
+ZSPC.US,D,20250905,000000,1.8,1.8,1.58,1.6,104516,0
+ZSPC.US,D,20250908,000000,1.6,1.61,1.46,1.47,104824,0
+ZSPC.US,D,20250909,000000,1.55,1.55,1.38,1.49,119085,0
+ZSPC.US,D,20250910,000000,1.52,1.78,1.44,1.68,229863,0
+ZSPC.US,D,20250911,000000,1.68,1.73,1.56,1.7,209273,0
+ZSPC.US,D,20250912,000000,1.75,1.79,1.53,1.55,129580,0
+ZSPC.US,D,20250915,000000,1.63,1.66,1.56,1.61,87105,0
+ZSPC.US,D,20250916,000000,1.62,1.7749,1.62,1.76,79104,0
+ZSPC.US,D,20250917,000000,1.85,1.85,1.68,1.68,89618,0
+ZSPC.US,D,20250918,000000,1.71,1.74,1.63,1.63,89173,0
+ZSPC.US,D,20250919,000000,1.65,1.66,1.56,1.57,209423,0
+ZSPC.US,D,20250922,000000,1.59,1.625,1.5096,1.56,147406,0
+ZSPC.US,D,20250923,000000,1.74,2.32,1.57,1.64,18038175,0
+ZSPC.US,D,20250924,000000,1.67,1.72,1.31,1.37,1993226,0
+ZSPC.US,D,20250925,000000,1.33,1.4043,1.07,1.13,1520118,0
+ZSPC.US,D,20250926,000000,1.1,1.16,0.99,1,1176063,0
+ZSPC.US,D,20250929,000000,1.05,1.36,1,1.1,4235660,0
+ZSPC.US,D,20250930,000000,1.125,1.125,0.87,0.9798,2553963,0
+ZSPC.US,D,20251001,000000,0.989,0.989,0.888,0.8966,880204,0
+ZSPC.US,D,20251002,000000,0.93,1.0299,0.915,0.984,634634,0
+ZSPC.US,D,20251003,000000,0.96,1.07,0.96,1.02,1259257,0
+ZSPC.US,D,20251006,000000,1.025,1.05,0.98,0.9818,808193,0
+ZSPC.US,D,20251007,000000,0.9984,1.02,0.94,1.01,471712,0
+ZSPC.US,D,20251008,000000,1.01,1.09,0.975,1.07,856683,0
+ZSPC.US,D,20251009,000000,1.21,1.79,1.205,1.47,17828747,0
+ZSPC.US,D,20251010,000000,1.44,1.53,1.21,1.235,1954850,0
+ZSPC.US,D,20251013,000000,1.24,1.36,1.24,1.32,594566,0
+ZSPC.US,D,20251014,000000,1.28,1.295,1.12,1.13,965075,0
+ZSPC.US,D,20251015,000000,1.24,1.24,1.18,1.2,812631,0
+ZSPC.US,D,20251016,000000,1.19,1.19,1.08,1.13,458981,0
+ZSPC.US,D,20251017,000000,1.1,1.13,1.07,1.1,273321,0
+ZSPC.US,D,20251020,000000,1.08,1.25,1.05,1.21,669218,0
+ZSPC.US,D,20251021,000000,1.23,1.24,1.15,1.19,333410,0
+ZSPC.US,D,20251022,000000,1.2,1.22,1.16,1.21,448338,0
+ZSPC.US,D,20251023,000000,1.22,1.22,1.15,1.16,272376,0
+ZSPC.US,D,20251024,000000,1.18,1.18,1.09,1.12,473574,0
+ZSPC.US,D,20251027,000000,1.13,1.13,1.05,1.09,571036,0
+ZSPC.US,D,20251028,000000,1.05,1.1,0.98,1.1,2030808,0
+ZSPC.US,D,20251029,000000,1.05,1.05,0.962,0.9634,826319,0
+ZSPC.US,D,20251030,000000,0.96,0.9899,0.92,0.9357,502229,0
+ZSPC.US,D,20251031,000000,0.9481,0.9492,0.8745,0.9492,399834,0
+ZSPC.US,D,20251103,000000,0.94,0.9405,0.8701,0.9161,393809,0
+ZSPC.US,D,20251104,000000,0.89,0.92,0.85,0.874,288132,0
+ZSPC.US,D,20251105,000000,0.92,0.9807,0.88,0.9807,693308,0
+ZSPC.US,D,20251106,000000,0.9882,0.9882,0.815,0.8305,910339,0
+ZSPC.US,D,20251107,000000,0.83,0.83,0.7457,0.7974,530661,0
+ZSPC.US,D,20251110,000000,0.81,0.8281,0.75,0.75,373814,0
+ZSPC.US,D,20251111,000000,0.7562,0.7648,0.7123,0.7292,324740,0
+ZSPC.US,D,20251112,000000,0.735,0.83,0.735,0.76,456355,0
+ZSPC.US,D,20251113,000000,0.778,0.808,0.717,0.72,464980,0
+ZSPC.US,D,20251114,000000,0.66,0.7725,0.6305,0.7436,495681,0
+ZSPC.US,D,20251117,000000,0.74,0.746937,0.651,0.6597,324089,0
+ZSPC.US,D,20251118,000000,0.6658,0.83,0.64,0.7772,5355673,0
+ZSPC.US,D,20251119,000000,0.84,0.85,0.6001,0.6172,2329554,0
+ZSPC.US,D,20251120,000000,0.67,0.67,0.48,0.4962,1664047,0
+ZSPC.US,D,20251121,000000,0.481,0.4848,0.42,0.458,1102547,0
+ZSPC.US,D,20251124,000000,0.48,0.48,0.4249,0.46,895174,0
+ZSPC.US,D,20251125,000000,0.465,0.47,0.38,0.39,860757,0
+ZSPC.US,D,20251126,000000,0.4183,0.4183,0.385,0.3891,1144020,0
+ZSPC.US,D,20251128,000000,0.3994,0.43,0.39,0.4251,380656,0
+ZSPC.US,D,20251201,000000,0.4173,0.424,0.3754,0.3755,880415,0
+ZSPC.US,D,20251202,000000,0.3718,0.3809,0.3625,0.372,384800,0
+ZSPC.US,D,20251203,000000,0.3825,0.464,0.372,0.443,3064790,0
+ZSPC.US,D,20251204,000000,0.4301,0.44,0.3972,0.4118,546923,0
+ZSPC.US,D,20251205,000000,0.4133,0.5399,0.4,0.5283,2868587,0
+ZSPC.US,D,20251208,000000,0.58,0.5899,0.4534,0.5297,2341523,0
+ZSPC.US,D,20251209,000000,0.5095,0.5899,0.4868,0.5397,962224,0
+ZSPC.US,D,20251210,000000,0.55,0.55,0.4772,0.5,1388993,0
+ZSPC.US,D,20251211,000000,0.521,0.69,0.5,0.6047,3284548,0
+ZSPC.US,D,20251212,000000,0.6042,0.61,0.5009,0.503,1307492,0
+ZSPC.US,D,20251215,000000,0.51,0.542451,0.4953,0.4976,881876,0
+ZSPC.US,D,20251216,000000,0.5079,0.5313,0.456,0.456,682727,0
+ZSPC.US,D,20251217,000000,0.456,0.4781,0.4251,0.4308,583789,0
+ZSPC.US,D,20251218,000000,0.42,0.5105,0.42,0.443,889575,0
+ZSPC.US,D,20251219,000000,0.458,0.484,0.4402,0.4533,367749,0
+ZSPC.US,D,20251222,000000,0.45,0.47,0.407,0.4499,893379,0
+ZSPC.US,D,20251223,000000,0.4501,0.4508,0.4207,0.43,244097,0
+ZSPC.US,D,20251224,000000,0.4452,0.53,0.44,0.505,1966963,0
+ZSPC.US,D,20251226,000000,0.5189,0.6,0.5111,0.5173,1513748,0
+ZSPC.US,D,20251229,000000,0.508,0.51,0.46,0.482,332547,0
+ZSPC.US,D,20251230,000000,0.4766,0.53,0.4705,0.5044,392058,0
+ZSPC.US,D,20251231,000000,0.5051,0.5448,0.455,0.471,656512,0
+ZSPC.US,D,20260102,000000,0.4687,0.548738,0.4687,0.514,996836,0
+ZSPC.US,D,20260105,000000,0.5123,0.57,0.5107,0.5564,640151,0
+ZSPC.US,D,20260106,000000,0.55,0.56,0.5,0.5101,699731,0
+ZSPC.US,D,20260107,000000,0.54,0.54,0.4802,0.502,581199,0
+ZSPC.US,D,20260108,000000,0.5081,0.535,0.49595,0.5121,596254,0
+ZSPC.US,D,20260109,000000,0.531,0.5522,0.5,0.5498,412346,0
+ZSPC.US,D,20260112,000000,0.54,0.54309,0.5122,0.5166,275414,0
+ZSPC.US,D,20260113,000000,0.5184,0.52,0.473,0.491,571977,0
+ZSPC.US,D,20260114,000000,0.461,0.5,0.461,0.489,403639,0
+ZSPC.US,D,20260115,000000,0.492,0.59,0.48,0.5654,1216024,0
+ZSPC.US,D,20260116,000000,0.56,0.6837,0.5402,0.5543,2292834,0
+ZSPC.US,D,20260120,000000,0.5395,0.54,0.4512,0.48,1308801,0
+ZSPC.US,D,20260121,000000,0.5007,0.5386,0.48,0.5111,290190,0
+ZSPC.US,D,20260122,000000,0.589,0.589,0.5225,0.5543,613876,0
+ZSPC.US,D,20260123,000000,0.57,0.589,0.5357,0.56,365185,0
+ZSPC.US,D,20260126,000000,0.55,0.55,0.505,0.5165,293617,0
+ZSPC.US,D,20260127,000000,0.52,0.5251,0.49,0.525,314361,0
+ZSPC.US,D,20260128,000000,0.5088,0.524,0.4901,0.497,255831,0
+ZSPC.US,D,20260129,000000,0.495,0.4999,0.460001,0.472,3963291,0
+ZSPC.US,D,20260130,000000,0.4552,0.459,0.4115,0.417,536735,0
+ZSPC.US,D,20260202,000000,0.421,0.440974,0.375,0.4386,584812,0
+ZSPC.US,D,20260203,000000,0.43,0.43,0.4001,0.4299,243871,0
+ZSPC.US,D,20260204,000000,0.4206,0.4225,0.34,0.353,929672,0
+ZSPC.US,D,20260205,000000,0.37,0.3799,0.3174,0.3384,548455,0
+ZSPC.US,D,20260206,000000,0.34,0.3582,0.3202,0.3579,315425,0
+ZSPC.US,D,20260209,000000,0.36,0.3642,0.3216,0.342,405995,0
+ZSPC.US,D,20260210,000000,0.358,0.3849,0.3385,0.3493,879262,0
+ZSPC.US,D,20260211,000000,0.3467,0.3467,0.2947,0.3071,692977,0
+ZSPC.US,D,20260212,000000,0.3003,0.3085,0.241201,0.2531,1176330,0
+ZSPC.US,D,20260213,000000,0.269,0.269,0.2467,0.264,319695,0
+ZSPC.US,D,20260217,000000,0.277,0.31,0.2671,0.29,846923,0
+ZSPC.US,D,20260218,000000,0.2871,0.3044,0.2595,0.291,300616,0
diff --git a/daily/us/nasdaq stocks/3/zvra.us.txt b/daily/us/nasdaq stocks/3/zvra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a88e078ed5783e28dbb5d5c7db0954359259313
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zvra.us.txt	
@@ -0,0 +1,1282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZVRA.US,D,20210111,000000,6,6.2299,5.71,6.05,4244921,0
+ZVRA.US,D,20210112,000000,6,6.1,5.75,6,1282186,0
+ZVRA.US,D,20210113,000000,5.98,6.27,5.91,6.15,3085765,0
+ZVRA.US,D,20210114,000000,6.16,6.23,5.95,6.12,886299,0
+ZVRA.US,D,20210115,000000,6.07,6.09,5.81,5.96,628512,0
+ZVRA.US,D,20210119,000000,6.02,6.2,5.92,6.09,768714,0
+ZVRA.US,D,20210120,000000,6.08,6.22,5.85,6.08,1098836,0
+ZVRA.US,D,20210121,000000,6,6.115,5.88,6.04,688196,0
+ZVRA.US,D,20210122,000000,5.95,6.165,5.93,6.02,525398,0
+ZVRA.US,D,20210125,000000,6.64,7.75,6.32,7.53,7982041,0
+ZVRA.US,D,20210126,000000,6.79,7,6.05,6.46,13237966,0
+ZVRA.US,D,20210127,000000,6.95,7,6.25,6.33,5607387,0
+ZVRA.US,D,20210128,000000,6.35,6.56,6.05,6.4,2181437,0
+ZVRA.US,D,20210129,000000,6.45,6.5,5.92,6.03,2204668,0
+ZVRA.US,D,20210201,000000,6.1,6.29,5.86,6.22,1467443,0
+ZVRA.US,D,20210202,000000,6.35,6.5,6.04,6.5,1398308,0
+ZVRA.US,D,20210203,000000,6.59,6.85,6.52,6.6,3451487,0
+ZVRA.US,D,20210204,000000,7.02,7.75,6.98,7.2,5336535,0
+ZVRA.US,D,20210205,000000,7.3929,7.75,7.02,7.34,2647093,0
+ZVRA.US,D,20210208,000000,7.9972,9.8799,7.961,9.44,6236229,0
+ZVRA.US,D,20210209,000000,9.3535,9.74,8.81,9.1,2744558,0
+ZVRA.US,D,20210210,000000,9.22,10.34,9.14,9.95,3439124,0
+ZVRA.US,D,20210211,000000,10.04,10.25,9.03,9.52,2532164,0
+ZVRA.US,D,20210212,000000,9.35,9.91,9.1337,9.32,2210786,0
+ZVRA.US,D,20210216,000000,10.3,11.75,10.25,10.89,4195962,0
+ZVRA.US,D,20210217,000000,10.91,11.2389,10.38,10.54,2475363,0
+ZVRA.US,D,20210218,000000,10.4,10.8899,9.7,9.78,2183547,0
+ZVRA.US,D,20210219,000000,10.07,10.67,9.71,10.54,2116800,0
+ZVRA.US,D,20210222,000000,11.38,11.75,10.26,10.45,2934152,0
+ZVRA.US,D,20210223,000000,9.95,10.2099,8.48,9.91,2394000,0
+ZVRA.US,D,20210224,000000,9.91,10.2,9.4,9.52,1847350,0
+ZVRA.US,D,20210225,000000,9.52,9.52,8.55,8.71,2576958,0
+ZVRA.US,D,20210226,000000,8.9,10.17,8.4,9.48,3057695,0
+ZVRA.US,D,20210301,000000,10.64,10.72,9.44,9.8,6229162,0
+ZVRA.US,D,20210302,000000,10.25,10.4762,8.14,9.43,8791855,0
+ZVRA.US,D,20210303,000000,15.77,18.15,12.6,13.47,59212045,0
+ZVRA.US,D,20210304,000000,11.33,12.2,9.05,9.63,10114028,0
+ZVRA.US,D,20210305,000000,10.4267,10.45,8.21,10.05,5230232,0
+ZVRA.US,D,20210308,000000,9.9547,9.99,9.18,9.33,3774969,0
+ZVRA.US,D,20210309,000000,9.3,9.5095,8.81,9.01,3225184,0
+ZVRA.US,D,20210310,000000,9.17,10.88,9,10.3,6210388,0
+ZVRA.US,D,20210311,000000,10.39,10.6463,9.75,9.98,3344030,0
+ZVRA.US,D,20210312,000000,9.25,9.6187,9.1,9.39,4157903,0
+ZVRA.US,D,20210315,000000,9.3,12.9,9,11.93,20027053,0
+ZVRA.US,D,20210316,000000,13.53,13.8,10.42,11.03,13968840,0
+ZVRA.US,D,20210317,000000,10.31,11.79,10,11.42,5018815,0
+ZVRA.US,D,20210318,000000,11.06,11.76,10.7,10.84,2654071,0
+ZVRA.US,D,20210319,000000,10.67,11.5,10.301,11.12,4076697,0
+ZVRA.US,D,20210322,000000,10.99,11.38,10.55,10.68,1990891,0
+ZVRA.US,D,20210323,000000,10.69,10.76,9.76,10.02,1952638,0
+ZVRA.US,D,20210324,000000,9.98,10.065,9.03,9.06,3131042,0
+ZVRA.US,D,20210325,000000,9,9.73,8.86,9.61,1401956,0
+ZVRA.US,D,20210326,000000,9.5,9.68,9.22,9.35,791189,0
+ZVRA.US,D,20210329,000000,9.28,10.1,9.2,9.63,1373080,0
+ZVRA.US,D,20210330,000000,9.4,9.84,9.258,9.57,663639,0
+ZVRA.US,D,20210331,000000,9.6,9.98,9.2,9.2,1635449,0
+ZVRA.US,D,20210401,000000,9.39,9.83,9.39,9.5,793489,0
+ZVRA.US,D,20210405,000000,9.66,9.94,9.37,9.89,930658,0
+ZVRA.US,D,20210406,000000,9.85,10.05,9.65,9.8,658782,0
+ZVRA.US,D,20210407,000000,9.68,10.38,9.61,10.38,1302465,0
+ZVRA.US,D,20210408,000000,10.2831,10.29,9.82,10.19,1003257,0
+ZVRA.US,D,20210409,000000,9.48,9.62,9.02,9.15,2453704,0
+ZVRA.US,D,20210412,000000,9.08,9.15,8.3001,8.72,2344371,0
+ZVRA.US,D,20210413,000000,8.75,8.963,8.52,8.65,785131,0
+ZVRA.US,D,20210414,000000,8.85,9.79,8.701,9.18,1661270,0
+ZVRA.US,D,20210415,000000,9.09,9.15,8.64,8.78,983928,0
+ZVRA.US,D,20210416,000000,8.79,8.82,8.42,8.6,763115,0
+ZVRA.US,D,20210419,000000,8.5,8.7116,8.23,8.69,1274295,0
+ZVRA.US,D,20210420,000000,8.58,9.01,8.29,8.97,1111151,0
+ZVRA.US,D,20210421,000000,8.84,9.14,8.727,8.92,1136994,0
+ZVRA.US,D,20210422,000000,9.04,9.3299,8.79,9.05,688683,0
+ZVRA.US,D,20210423,000000,9.08,9.35,8.9001,9.17,684614,0
+ZVRA.US,D,20210426,000000,9.22,9.4485,9.15,9.35,537394,0
+ZVRA.US,D,20210427,000000,9.4,9.49,9.13,9.46,699716,0
+ZVRA.US,D,20210428,000000,9.46,9.65,9.28,9.62,468010,0
+ZVRA.US,D,20210429,000000,9.62,9.85,9.4,9.76,688085,0
+ZVRA.US,D,20210430,000000,9.54,9.85,9.4,9.73,504333,0
+ZVRA.US,D,20210503,000000,9.66,9.76,9.21,9.27,464175,0
+ZVRA.US,D,20210504,000000,9.2,9.25,8.83,9.2,407945,0
+ZVRA.US,D,20210505,000000,9.17,9.2,8.9,9.05,359377,0
+ZVRA.US,D,20210506,000000,8.92,9.06,8.6501,8.84,502980,0
+ZVRA.US,D,20210507,000000,9.08,9.71,9.06,9.5,941647,0
+ZVRA.US,D,20210510,000000,9.43,9.4532,8.68,8.89,799916,0
+ZVRA.US,D,20210511,000000,8.37,9.17,8.35,8.73,566604,0
+ZVRA.US,D,20210512,000000,8.73,8.97,8.65,8.81,592745,0
+ZVRA.US,D,20210513,000000,8.78,8.85,8.38,8.52,967016,0
+ZVRA.US,D,20210514,000000,8.64,9.2,8.52,9.11,896908,0
+ZVRA.US,D,20210517,000000,8.9494,9.29,8.88,9.23,429046,0
+ZVRA.US,D,20210518,000000,9.32,10.05,9.185,9.76,1040874,0
+ZVRA.US,D,20210519,000000,9.5236,9.86,9.25,9.82,443100,0
+ZVRA.US,D,20210520,000000,9.82,10.2,9.78,9.99,558633,0
+ZVRA.US,D,20210521,000000,10.06,10.06,9.75,9.91,437927,0
+ZVRA.US,D,20210524,000000,9.99,10.16,9.7867,10.04,532195,0
+ZVRA.US,D,20210525,000000,10.03,10.15,9.84,10.01,356975,0
+ZVRA.US,D,20210526,000000,10.05,10.07,9.85,9.86,365804,0
+ZVRA.US,D,20210527,000000,9.85,10.05,9.71,10.05,342119,0
+ZVRA.US,D,20210528,000000,10,10.5156,9.95,10.24,700141,0
+ZVRA.US,D,20210601,000000,10.46,11.1,10.36,10.87,889702,0
+ZVRA.US,D,20210602,000000,10.9,11.0785,10.54,10.64,579235,0
+ZVRA.US,D,20210603,000000,10.52,11.3,10.36,11.1,716850,0
+ZVRA.US,D,20210604,000000,11.1,11.37,10.96,11.32,412800,0
+ZVRA.US,D,20210607,000000,11.45,12.29,11.37,12.08,1234489,0
+ZVRA.US,D,20210608,000000,12.23,12.499,11.8,12.21,718275,0
+ZVRA.US,D,20210609,000000,12.41,12.71,12.25,12.48,812810,0
+ZVRA.US,D,20210610,000000,12.6,13.84,12.35,13.35,1488811,0
+ZVRA.US,D,20210611,000000,13.38,15.5,13.36,14.62,2315246,0
+ZVRA.US,D,20210614,000000,15.66,15.6967,14.18,14.4,1419014,0
+ZVRA.US,D,20210615,000000,14.6,15.08,14.0448,15,816386,0
+ZVRA.US,D,20210616,000000,15.2,15.41,14.43,15.03,1419545,0
+ZVRA.US,D,20210617,000000,15,15.605,14.84,15.47,1264906,0
+ZVRA.US,D,20210618,000000,15.15,15.2095,13.11,13.93,3182889,0
+ZVRA.US,D,20210621,000000,13.71,14.33,13.21,14.07,1641353,0
+ZVRA.US,D,20210622,000000,14.15,14.23,13.86,14.09,709002,0
+ZVRA.US,D,20210623,000000,14.1,14.44,13.73,14.3,854246,0
+ZVRA.US,D,20210624,000000,14.37,14.52,14,14.25,921278,0
+ZVRA.US,D,20210625,000000,14.23,14.47,13.96,14.27,4428068,0
+ZVRA.US,D,20210628,000000,13.8401,14.01,12.9,13.2,1218748,0
+ZVRA.US,D,20210629,000000,13.34,13.34,12.59,13.19,1012090,0
+ZVRA.US,D,20210630,000000,12.93,13.12,12.42,12.82,1005299,0
+ZVRA.US,D,20210701,000000,12.85,13.35,12.61,13.31,582689,0
+ZVRA.US,D,20210702,000000,13.22,13.31,12.68,12.95,494992,0
+ZVRA.US,D,20210706,000000,12.49,12.83,11.92,12.79,721306,0
+ZVRA.US,D,20210707,000000,12.85,12.94,12.25,12.69,377049,0
+ZVRA.US,D,20210708,000000,12.28,13.04,12.2,12.96,536959,0
+ZVRA.US,D,20210709,000000,12.9,13.55,12.9,13.31,383884,0
+ZVRA.US,D,20210712,000000,13.09,13.3,13,13.22,282913,0
+ZVRA.US,D,20210713,000000,13.1,13.1,12.05,12.16,848977,0
+ZVRA.US,D,20210714,000000,12.11,12.362,11.52,11.64,945382,0
+ZVRA.US,D,20210715,000000,11.63,11.63,10.854,11.3,782754,0
+ZVRA.US,D,20210716,000000,11.46,11.46,10.87,10.99,668437,0
+ZVRA.US,D,20210719,000000,10.63,10.9473,10.379,10.79,636965,0
+ZVRA.US,D,20210720,000000,10.86,11.36,10.7,11.12,558980,0
+ZVRA.US,D,20210721,000000,11.32,11.66,11.14,11.36,807226,0
+ZVRA.US,D,20210722,000000,11.22,11.3,10.7538,10.99,524104,0
+ZVRA.US,D,20210723,000000,11.11,11.11,10.65,10.75,336656,0
+ZVRA.US,D,20210726,000000,10.69,11.03,10.5711,10.75,261426,0
+ZVRA.US,D,20210727,000000,10.68,10.89,10.41,10.76,423423,0
+ZVRA.US,D,20210728,000000,10.9,11.16,10.8,10.99,318175,0
+ZVRA.US,D,20210729,000000,11.11,11.25,10.26,10.31,739397,0
+ZVRA.US,D,20210730,000000,10.31,10.47,9.9701,10.09,419713,0
+ZVRA.US,D,20210802,000000,10.23,10.385,10.08,10.3,343275,0
+ZVRA.US,D,20210803,000000,10.34,10.34,9.83,9.89,411987,0
+ZVRA.US,D,20210804,000000,9.8,9.9999,9.62,9.72,426791,0
+ZVRA.US,D,20210805,000000,9.67,9.98,9.51,9.78,327298,0
+ZVRA.US,D,20210806,000000,9.8,9.99,9.635,9.87,228963,0
+ZVRA.US,D,20210809,000000,9.85,10.28,9.81,10.23,362936,0
+ZVRA.US,D,20210810,000000,10.2,10.27,9.83,10.03,460737,0
+ZVRA.US,D,20210811,000000,10.07,10.15,9.765,10.04,269319,0
+ZVRA.US,D,20210812,000000,10.06,10.3,9.68,10.19,753341,0
+ZVRA.US,D,20210813,000000,9.25,9.66,8.65,9.1,1586109,0
+ZVRA.US,D,20210816,000000,9.09,9.26,8.74,8.91,423787,0
+ZVRA.US,D,20210817,000000,8.85,9.38,8.76,9.32,423763,0
+ZVRA.US,D,20210818,000000,9.35,9.5619,9.15,9.22,323690,0
+ZVRA.US,D,20210819,000000,9.19,9.21,8.82,8.9,435461,0
+ZVRA.US,D,20210820,000000,8.87,9.18,8.87,9.06,341033,0
+ZVRA.US,D,20210823,000000,9.18,9.29,8.68,9.27,591455,0
+ZVRA.US,D,20210824,000000,9.3275,9.66,9.22,9.58,335776,0
+ZVRA.US,D,20210825,000000,9.64,9.68,9.16,9.2,420777,0
+ZVRA.US,D,20210826,000000,9.16,9.31,8.88,8.89,469554,0
+ZVRA.US,D,20210827,000000,8.97,9.13,8.76,8.88,676561,0
+ZVRA.US,D,20210830,000000,8.88,9.04,8.76,8.91,439462,0
+ZVRA.US,D,20210831,000000,9.1,9.57,9.06,9.3,800915,0
+ZVRA.US,D,20210901,000000,9.29,9.38,9.01,9.1,358124,0
+ZVRA.US,D,20210902,000000,9.24,9.5,9.1601,9.4,321565,0
+ZVRA.US,D,20210903,000000,9.38,9.6299,9.165,9.59,338727,0
+ZVRA.US,D,20210907,000000,9.57,9.7,9.12,9.15,414642,0
+ZVRA.US,D,20210908,000000,9.1,9.19,8.83,8.96,371512,0
+ZVRA.US,D,20210909,000000,8.99,9.4,8.93,9.23,312539,0
+ZVRA.US,D,20210910,000000,9.29,9.35,9.11,9.28,258921,0
+ZVRA.US,D,20210913,000000,9.2,9.3,8.93,8.98,440853,0
+ZVRA.US,D,20210914,000000,9,9.15,8.66,8.72,473259,0
+ZVRA.US,D,20210915,000000,8.7609,8.95,8.6176,8.82,352323,0
+ZVRA.US,D,20210916,000000,8.77,8.94,8.56,8.94,462749,0
+ZVRA.US,D,20210917,000000,8.96,9.12,8.81,9.08,783234,0
+ZVRA.US,D,20210920,000000,8.75,8.95,8.56,8.72,876741,0
+ZVRA.US,D,20210921,000000,8.85,9.09,8.75,8.97,480689,0
+ZVRA.US,D,20210922,000000,9.01,9.03,8.76,8.79,297074,0
+ZVRA.US,D,20210923,000000,8.88,9.4399,8.81,9.3,407770,0
+ZVRA.US,D,20210924,000000,9.27,9.37,9.05,9.1,297949,0
+ZVRA.US,D,20210927,000000,9.09,9.63,9.0499,9.5,308684,0
+ZVRA.US,D,20210928,000000,9.45,9.5,9.2,9.21,287534,0
+ZVRA.US,D,20210929,000000,9.3,9.55,9.1,9.15,604045,0
+ZVRA.US,D,20210930,000000,9.25,9.55,9.19,9.33,339857,0
+ZVRA.US,D,20211001,000000,9.26,9.37,9.07,9.29,254515,0
+ZVRA.US,D,20211004,000000,9.23,9.23,8.94,9.01,243700,0
+ZVRA.US,D,20211005,000000,8.97,9.12,8.8646,8.9,308898,0
+ZVRA.US,D,20211006,000000,8.76,8.89,8.7,8.74,346731,0
+ZVRA.US,D,20211007,000000,8.78,9.045,8.78,8.85,189586,0
+ZVRA.US,D,20211008,000000,8.85,8.91,8.73,8.77,151237,0
+ZVRA.US,D,20211011,000000,8.8,9.12,8.7958,9.06,187286,0
+ZVRA.US,D,20211012,000000,9,9.77,9,9.73,421005,0
+ZVRA.US,D,20211013,000000,9.75,10.0116,9.52,9.76,274225,0
+ZVRA.US,D,20211014,000000,9.78,9.9498,9.6,9.75,250262,0
+ZVRA.US,D,20211015,000000,9.86,9.89,9.67,9.77,221552,0
+ZVRA.US,D,20211018,000000,9.76,9.76,9.26,9.4,513856,0
+ZVRA.US,D,20211019,000000,9.57,9.85,9.28,9.69,430708,0
+ZVRA.US,D,20211020,000000,9.63,10.05,9.6,10.02,253011,0
+ZVRA.US,D,20211021,000000,10.01,10.42,9.66,9.74,438882,0
+ZVRA.US,D,20211022,000000,9.67,10.7994,9.44,10.09,1064283,0
+ZVRA.US,D,20211025,000000,10.02,10.11,9.67,9.89,420776,0
+ZVRA.US,D,20211026,000000,9.91,10.47,9.75,10.26,565096,0
+ZVRA.US,D,20211027,000000,10.22,10.45,10.03,10.1,336783,0
+ZVRA.US,D,20211028,000000,10.1,10.44,10.0144,10.05,387943,0
+ZVRA.US,D,20211029,000000,9.91,10.079,9.38,9.5,476146,0
+ZVRA.US,D,20211101,000000,9.43,9.85,9.33,9.59,418396,0
+ZVRA.US,D,20211102,000000,9.52,9.87,9.26,9.79,561984,0
+ZVRA.US,D,20211103,000000,9.69,9.94,9.5,9.55,302121,0
+ZVRA.US,D,20211104,000000,9.66,9.7019,9.43,9.6,264356,0
+ZVRA.US,D,20211105,000000,9.59,9.64,9.3201,9.46,305487,0
+ZVRA.US,D,20211108,000000,9.47,9.6,9.33,9.4,195395,0
+ZVRA.US,D,20211109,000000,9.4,9.4,9.01,9.37,384327,0
+ZVRA.US,D,20211110,000000,9.31,9.4251,9.04,9.1,332762,0
+ZVRA.US,D,20211111,000000,9.34,9.69,9.2,9.36,250030,0
+ZVRA.US,D,20211112,000000,9.34,9.36,9.09,9.12,325802,0
+ZVRA.US,D,20211115,000000,9.24,9.25,8.89,9.17,404603,0
+ZVRA.US,D,20211116,000000,9.1,9.15,8.92,8.94,318682,0
+ZVRA.US,D,20211117,000000,8.89,8.9699,8.33,8.35,1089638,0
+ZVRA.US,D,20211118,000000,8.34,8.4299,8.028,8.29,622677,0
+ZVRA.US,D,20211119,000000,8.29,8.65,8.22,8.4,316184,0
+ZVRA.US,D,20211122,000000,8.32,8.43,8.05,8.13,392127,0
+ZVRA.US,D,20211123,000000,8.13,8.27,7.91,8.25,400271,0
+ZVRA.US,D,20211124,000000,8.22,8.365,7.97,8.28,378915,0
+ZVRA.US,D,20211126,000000,7.98,8.18,7.93,8.05,282683,0
+ZVRA.US,D,20211129,000000,8.11,8.11,7.82,7.86,321345,0
+ZVRA.US,D,20211130,000000,7.88,7.96,7.4199,7.83,1172622,0
+ZVRA.US,D,20211201,000000,8.05,8.4917,7.92,8.03,536949,0
+ZVRA.US,D,20211202,000000,7.94,8.24,7.7,8.22,499338,0
+ZVRA.US,D,20211203,000000,8.37,8.44,7.5399,7.72,787351,0
+ZVRA.US,D,20211206,000000,7.7,8.2709,7.63,8.13,423543,0
+ZVRA.US,D,20211207,000000,8.22,8.65,8.22,8.46,330411,0
+ZVRA.US,D,20211208,000000,8.45,8.9741,8.3401,8.77,291424,0
+ZVRA.US,D,20211209,000000,8.64,8.98,8.62,8.68,228256,0
+ZVRA.US,D,20211210,000000,8.72,8.8395,8.44,8.44,303735,0
+ZVRA.US,D,20211213,000000,8.47,8.6699,7.69,7.77,652507,0
+ZVRA.US,D,20211214,000000,7.73,7.98,7.57,7.66,374254,0
+ZVRA.US,D,20211215,000000,7.65,7.98,7.25,7.86,489707,0
+ZVRA.US,D,20211216,000000,7.93,7.98,7.47,7.6,228599,0
+ZVRA.US,D,20211217,000000,7.52,8.03,7.42,7.78,699637,0
+ZVRA.US,D,20211220,000000,8,8.91,7.66,8.31,1129234,0
+ZVRA.US,D,20211221,000000,8.32,9.04,8.32,8.9,609035,0
+ZVRA.US,D,20211222,000000,8.91,8.9702,8.6201,8.81,326054,0
+ZVRA.US,D,20211223,000000,8.78,9,8.7,8.97,262972,0
+ZVRA.US,D,20211227,000000,9.02,9.4,8.87,9.31,538708,0
+ZVRA.US,D,20211228,000000,9.22,9.36,8.58,8.58,465726,0
+ZVRA.US,D,20211229,000000,8.59,9.12,8.46,9.08,480817,0
+ZVRA.US,D,20211230,000000,8.98,9.41,8.85,8.97,379037,0
+ZVRA.US,D,20211231,000000,8.97,9.13,8.63,8.71,371547,0
+ZVRA.US,D,20220103,000000,8.8,9.4299,8.77,9.26,360640,0
+ZVRA.US,D,20220104,000000,9.22,9.33,8.68,8.76,446931,0
+ZVRA.US,D,20220105,000000,8.78,8.83,8.33,8.35,311665,0
+ZVRA.US,D,20220106,000000,8.32,8.51,8.0475,8.4,280012,0
+ZVRA.US,D,20220107,000000,8.36,8.7,8.36,8.63,393508,0
+ZVRA.US,D,20220110,000000,8.49,8.73,8.37,8.61,225456,0
+ZVRA.US,D,20220111,000000,8.53,8.85,8.5,8.83,241891,0
+ZVRA.US,D,20220112,000000,8.9,8.9699,8.38,8.53,438842,0
+ZVRA.US,D,20220113,000000,8.55,8.57,8.13,8.15,402391,0
+ZVRA.US,D,20220114,000000,8.14,8.35,7.67,8.19,850321,0
+ZVRA.US,D,20220118,000000,8.11,8.2683,7.81,8,473613,0
+ZVRA.US,D,20220119,000000,8.03,8.12,7.61,7.68,581372,0
+ZVRA.US,D,20220120,000000,7.66,7.93,6.95,7.03,840706,0
+ZVRA.US,D,20220121,000000,6.98,7.215,6.36,6.48,1149357,0
+ZVRA.US,D,20220124,000000,6.35,6.77,6.1,6.65,891369,0
+ZVRA.US,D,20220125,000000,6.55,6.8399,6.43,6.7,328630,0
+ZVRA.US,D,20220126,000000,6.87,7.07,6.37,6.42,455919,0
+ZVRA.US,D,20220127,000000,6.49,6.5995,6.09,6.17,597299,0
+ZVRA.US,D,20220128,000000,6.19,6.45,6.09,6.44,393925,0
+ZVRA.US,D,20220131,000000,6.89,7.38,6.67,7.21,860608,0
+ZVRA.US,D,20220201,000000,7.21,7.34,6.9301,7.17,297049,0
+ZVRA.US,D,20220202,000000,7.1,7.13,6.63,6.63,764056,0
+ZVRA.US,D,20220203,000000,6.5001,6.6799,6.3501,6.51,606328,0
+ZVRA.US,D,20220204,000000,6.5,6.748,6.45,6.55,358565,0
+ZVRA.US,D,20220207,000000,6.58,6.9,6.5601,6.61,343834,0
+ZVRA.US,D,20220208,000000,6.55,6.6413,6.405,6.55,300148,0
+ZVRA.US,D,20220209,000000,6.6,6.79,6.521,6.64,308002,0
+ZVRA.US,D,20220210,000000,6.5,6.74,6.4503,6.55,289641,0
+ZVRA.US,D,20220211,000000,6.54,6.5908,6,6.11,925437,0
+ZVRA.US,D,20220214,000000,6.13,6.35,6.065,6.09,390616,0
+ZVRA.US,D,20220215,000000,6.23,6.3335,6.06,6.17,566580,0
+ZVRA.US,D,20220216,000000,6.13,6.16,5.93,6,476521,0
+ZVRA.US,D,20220217,000000,5.97,6.15,5.63,5.64,911395,0
+ZVRA.US,D,20220218,000000,5.61,5.82,5.57,5.69,561671,0
+ZVRA.US,D,20220222,000000,5.62,6.02,5.6001,5.72,572098,0
+ZVRA.US,D,20220223,000000,5.81,5.95,5.52,5.54,523166,0
+ZVRA.US,D,20220224,000000,5.23,5.915,5.211,5.88,381735,0
+ZVRA.US,D,20220225,000000,5.93,6.02,5.71,5.86,232229,0
+ZVRA.US,D,20220228,000000,5.8,6.1299,5.8,5.93,451281,0
+ZVRA.US,D,20220301,000000,5.95,6.07,5.64,5.69,290805,0
+ZVRA.US,D,20220302,000000,5.79,5.82,5.66,5.8,174736,0
+ZVRA.US,D,20220303,000000,5.84,5.85,5.37,5.45,492059,0
+ZVRA.US,D,20220304,000000,5.37,5.5,5.21,5.26,423867,0
+ZVRA.US,D,20220307,000000,5.21,5.59,5.2,5.46,405925,0
+ZVRA.US,D,20220308,000000,5.45,5.57,5.33,5.36,386974,0
+ZVRA.US,D,20220309,000000,5.47,5.71,5.4308,5.59,295840,0
+ZVRA.US,D,20220310,000000,5.56,5.615,5.3,5.42,380836,0
+ZVRA.US,D,20220311,000000,5.43,5.58,5.22,5.23,362241,0
+ZVRA.US,D,20220314,000000,5.23,5.3,4.98,5,421971,0
+ZVRA.US,D,20220315,000000,5.02,5.185,4.99,5.12,401694,0
+ZVRA.US,D,20220316,000000,5.19,5.37,5.08,5.29,543652,0
+ZVRA.US,D,20220317,000000,5.33,5.73,5.3,5.64,398113,0
+ZVRA.US,D,20220318,000000,5.53,5.68,5.32,5.35,604000,0
+ZVRA.US,D,20220321,000000,5.36,5.45,5.05,5.06,340560,0
+ZVRA.US,D,20220322,000000,5.05,5.34,5.03,5.19,362964,0
+ZVRA.US,D,20220323,000000,5.18,5.2,4.995,5.04,457493,0
+ZVRA.US,D,20220324,000000,5.05,5.4,5,5.38,354133,0
+ZVRA.US,D,20220325,000000,5.33,5.37,5.05,5.1,371060,0
+ZVRA.US,D,20220328,000000,5.11,5.1956,4.98,5.1,484991,0
+ZVRA.US,D,20220329,000000,5.2,5.36,5.15,5.28,486717,0
+ZVRA.US,D,20220330,000000,5.33,5.71,5.26,5.32,1030224,0
+ZVRA.US,D,20220331,000000,5.3,5.33,4.89,5.03,937003,0
+ZVRA.US,D,20220401,000000,5.05,5.33,4.99,5.17,816125,0
+ZVRA.US,D,20220404,000000,5.17,5.3099,5.12,5.21,358353,0
+ZVRA.US,D,20220405,000000,5.25,5.3121,5.0523,5.2,616739,0
+ZVRA.US,D,20220406,000000,5.11,5.1299,4.96,5.06,461695,0
+ZVRA.US,D,20220407,000000,5.06,5.16,4.95,5.07,416677,0
+ZVRA.US,D,20220408,000000,5.07,5.07,4.73,4.77,720117,0
+ZVRA.US,D,20220411,000000,4.71,4.75,4.43,4.47,579837,0
+ZVRA.US,D,20220412,000000,4.52,4.63,4.33,4.38,775901,0
+ZVRA.US,D,20220413,000000,4.35,4.68,4.34,4.58,495833,0
+ZVRA.US,D,20220414,000000,4.57,4.57,4.2071,4.27,599149,0
+ZVRA.US,D,20220418,000000,4.28,4.339,4.1,4.15,750994,0
+ZVRA.US,D,20220419,000000,4.15,4.54,4.15,4.51,489957,0
+ZVRA.US,D,20220420,000000,4.51,4.59,4.28,4.46,550703,0
+ZVRA.US,D,20220421,000000,4.51,4.51,4.11,4.23,564232,0
+ZVRA.US,D,20220422,000000,4.22,4.9,4.2,4.73,1452812,0
+ZVRA.US,D,20220425,000000,4.7,4.73,4.46,4.65,635641,0
+ZVRA.US,D,20220426,000000,4.63,4.63,4.35,4.445,499918,0
+ZVRA.US,D,20220427,000000,4.46,4.5299,4.28,4.4,418097,0
+ZVRA.US,D,20220428,000000,4.43,4.53,4.18,4.33,700364,0
+ZVRA.US,D,20220429,000000,4.32,4.51,4.21,4.47,1100698,0
+ZVRA.US,D,20220502,000000,4.42,4.68,4.42,4.59,528187,0
+ZVRA.US,D,20220503,000000,4.62,4.64,4.39,4.41,457849,0
+ZVRA.US,D,20220504,000000,4.4,4.57,4.28,4.54,422167,0
+ZVRA.US,D,20220505,000000,4.47,4.5199,4.23,4.4,584602,0
+ZVRA.US,D,20220506,000000,4.38,4.46,4.21,4.26,453490,0
+ZVRA.US,D,20220509,000000,4.21,4.31,4.07,4.14,416369,0
+ZVRA.US,D,20220510,000000,4.22,4.435,4.15,4.35,489830,0
+ZVRA.US,D,20220511,000000,4.31,4.35,4.01,4.02,548922,0
+ZVRA.US,D,20220512,000000,4.1,4.24,4,4.24,726037,0
+ZVRA.US,D,20220513,000000,4.3,4.3,4.05,4.1,588511,0
+ZVRA.US,D,20220516,000000,4.15,4.6,4.11,4.39,598283,0
+ZVRA.US,D,20220517,000000,4.46,4.68,4.44,4.66,343910,0
+ZVRA.US,D,20220518,000000,4.52,5.0441,4.47,4.76,851272,0
+ZVRA.US,D,20220519,000000,4.81,5.2299,4.81,5.11,685776,0
+ZVRA.US,D,20220520,000000,5.15,5.17,4.73,4.98,660466,0
+ZVRA.US,D,20220523,000000,4.9,4.9053,4.66,4.69,430585,0
+ZVRA.US,D,20220524,000000,4.66,4.67,4.47,4.52,308479,0
+ZVRA.US,D,20220525,000000,4.52,4.5392,4.32,4.42,287063,0
+ZVRA.US,D,20220526,000000,4.53,4.65,4.5001,4.6,191380,0
+ZVRA.US,D,20220527,000000,4.6,4.73,4.47,4.69,224825,0
+ZVRA.US,D,20220531,000000,4.72,4.8,4.58,4.63,355672,0
+ZVRA.US,D,20220601,000000,4.64,4.705,4.49,4.57,257036,0
+ZVRA.US,D,20220602,000000,4.57,4.77,4.5,4.73,226280,0
+ZVRA.US,D,20220603,000000,4.69,4.8,4.56,4.72,234031,0
+ZVRA.US,D,20220606,000000,4.75,4.89,4.66,4.72,325008,0
+ZVRA.US,D,20220607,000000,4.66,5.05,4.66,5.04,339989,0
+ZVRA.US,D,20220608,000000,4.99,5.11,4.88,4.89,274057,0
+ZVRA.US,D,20220609,000000,4.86,4.96,4.78,4.85,212513,0
+ZVRA.US,D,20220610,000000,4.77,4.77,4.37,4.4,586328,0
+ZVRA.US,D,20220613,000000,4.25,4.34,4.1,4.32,429339,0
+ZVRA.US,D,20220614,000000,4.34,4.35,4.11,4.14,216559,0
+ZVRA.US,D,20220615,000000,4.24,4.25,4.0701,4.22,252780,0
+ZVRA.US,D,20220616,000000,4.11,4.25,4.03,4.23,413180,0
+ZVRA.US,D,20220617,000000,4.25,4.4149,4.22,4.29,282919,0
+ZVRA.US,D,20220621,000000,4.35,4.44,4.2,4.39,355218,0
+ZVRA.US,D,20220622,000000,4.36,4.67,4.3409,4.46,284209,0
+ZVRA.US,D,20220623,000000,4.47,4.65,4.39,4.63,297371,0
+ZVRA.US,D,20220624,000000,4.67,4.77,4.26,4.65,3875725,0
+ZVRA.US,D,20220627,000000,4.65,4.78,4.46,4.68,347468,0
+ZVRA.US,D,20220628,000000,4.71,4.79,4.52,4.52,212919,0
+ZVRA.US,D,20220629,000000,4.55,4.68,4.43,4.66,226067,0
+ZVRA.US,D,20220630,000000,4.59,4.59,4.46,4.46,207809,0
+ZVRA.US,D,20220701,000000,4.51,4.61,4.41,4.5,198555,0
+ZVRA.US,D,20220705,000000,4.49,4.68,4.4403,4.67,269722,0
+ZVRA.US,D,20220706,000000,4.66,4.75,4.56,4.58,150822,0
+ZVRA.US,D,20220707,000000,4.64,4.85,4.5776,4.78,225534,0
+ZVRA.US,D,20220708,000000,4.75,4.92,4.72,4.81,244707,0
+ZVRA.US,D,20220711,000000,4.75,4.94,4.74,4.84,176914,0
+ZVRA.US,D,20220712,000000,4.83,4.85,4.72,4.78,123296,0
+ZVRA.US,D,20220713,000000,4.77,5,4.74,4.96,200054,0
+ZVRA.US,D,20220714,000000,4.89,5.32,4.8601,5.03,395495,0
+ZVRA.US,D,20220715,000000,5.12,5.12,4.91,5.07,179174,0
+ZVRA.US,D,20220718,000000,5.1,5.6396,5.1,5.29,383123,0
+ZVRA.US,D,20220719,000000,5.29,5.48,5.201,5.45,251843,0
+ZVRA.US,D,20220720,000000,5.46,5.74,5.46,5.69,224394,0
+ZVRA.US,D,20220721,000000,5.66,5.75,5.555,5.64,140744,0
+ZVRA.US,D,20220722,000000,5.61,5.7499,5.33,5.35,287763,0
+ZVRA.US,D,20220725,000000,5.47,5.47,5.25,5.29,112330,0
+ZVRA.US,D,20220726,000000,5.28,5.36,5.14,5.32,76045,0
+ZVRA.US,D,20220727,000000,5.39,5.51,5.175,5.48,177609,0
+ZVRA.US,D,20220728,000000,5.44,5.62,5.31,5.61,131251,0
+ZVRA.US,D,20220729,000000,5.59,5.8,5.47,5.6,172882,0
+ZVRA.US,D,20220801,000000,5.51,5.565,5.35,5.36,155313,0
+ZVRA.US,D,20220802,000000,5.34,5.5,5.34,5.5,73613,0
+ZVRA.US,D,20220803,000000,5.58,6,5.54,5.82,349876,0
+ZVRA.US,D,20220804,000000,5.86,6.23,5.69,6.15,427085,0
+ZVRA.US,D,20220805,000000,6.13,6.46,6.09,6.44,404537,0
+ZVRA.US,D,20220808,000000,6.45,6.59,5.85,5.97,843955,0
+ZVRA.US,D,20220809,000000,5.97,6.133,5.72,5.9,298376,0
+ZVRA.US,D,20220810,000000,6.03,6.55,6.02,6.46,264389,0
+ZVRA.US,D,20220811,000000,6.63,6.63,6.15,6.18,260540,0
+ZVRA.US,D,20220812,000000,6.02,6.15,5.8,6.11,379155,0
+ZVRA.US,D,20220815,000000,6.11,6.11,5.72,5.94,348699,0
+ZVRA.US,D,20220816,000000,5.87,5.9,5.49,5.52,392884,0
+ZVRA.US,D,20220817,000000,5.44,5.58,5.33,5.36,374880,0
+ZVRA.US,D,20220818,000000,5.5,5.63,5.351,5.62,183419,0
+ZVRA.US,D,20220819,000000,5.56,5.58,5.45,5.57,120323,0
+ZVRA.US,D,20220822,000000,5.52,5.5696,5.41,5.41,134921,0
+ZVRA.US,D,20220823,000000,5.39,5.59,5.39,5.57,101240,0
+ZVRA.US,D,20220824,000000,5.6,6.19,5.515,6.16,386678,0
+ZVRA.US,D,20220825,000000,6.19,6.32,5.92,6.32,382001,0
+ZVRA.US,D,20220826,000000,6.29,6.2901,5.81,5.83,420576,0
+ZVRA.US,D,20220829,000000,5.75,5.82,5.6,5.61,181886,0
+ZVRA.US,D,20220830,000000,5.61,5.66,5.35,5.36,142398,0
+ZVRA.US,D,20220831,000000,5.38,5.55,5.38,5.46,119189,0
+ZVRA.US,D,20220901,000000,5.53,5.53,5.27,5.49,186967,0
+ZVRA.US,D,20220902,000000,5.52,5.63,5.475,5.61,123080,0
+ZVRA.US,D,20220906,000000,5.62,5.6666,5.51,5.56,84132,0
+ZVRA.US,D,20220907,000000,5.5,5.7,5.4601,5.65,132447,0
+ZVRA.US,D,20220908,000000,5.58,5.95,5.58,5.93,108833,0
+ZVRA.US,D,20220909,000000,5.93,6.24,5.93,6.18,241546,0
+ZVRA.US,D,20220912,000000,6.2,6.2,5.95,6.11,178127,0
+ZVRA.US,D,20220913,000000,5.77,6.04,5.77,5.96,70316,0
+ZVRA.US,D,20220914,000000,5.92,6.1,5.91,6.08,69669,0
+ZVRA.US,D,20220915,000000,6.43,6.92,6.29,6.85,421968,0
+ZVRA.US,D,20220916,000000,6.69,6.77,6.37,6.5,196965,0
+ZVRA.US,D,20220919,000000,6.43,6.49,6.2,6.33,168483,0
+ZVRA.US,D,20220920,000000,6.23,6.34,6.08,6.2,129234,0
+ZVRA.US,D,20220921,000000,6.2,6.2199,6,6.02,168150,0
+ZVRA.US,D,20220922,000000,6.01,6.0107,5.76,5.95,206107,0
+ZVRA.US,D,20220923,000000,5.83,5.89,5.72,5.83,194893,0
+ZVRA.US,D,20220926,000000,5.81,5.9794,5.65,5.68,191962,0
+ZVRA.US,D,20220927,000000,5.76,5.85,5.675,5.78,83302,0
+ZVRA.US,D,20220928,000000,5.84,6.33,5.84,6.2,202595,0
+ZVRA.US,D,20220929,000000,6.05,6.07,5.87,5.93,110435,0
+ZVRA.US,D,20220930,000000,5.95,6.33,5.94,6.24,187375,0
+ZVRA.US,D,20221003,000000,6.3,6.53,6.22,6.25,214698,0
+ZVRA.US,D,20221004,000000,6.27,6.65,6.26,6.41,317271,0
+ZVRA.US,D,20221005,000000,6.31,6.31,5.93,6.04,190159,0
+ZVRA.US,D,20221006,000000,5.97,6.145,5.91,6.1,125318,0
+ZVRA.US,D,20221007,000000,6.03,6.04,5.77,5.8,269632,0
+ZVRA.US,D,20221010,000000,5.84,5.89,5.73,5.84,183970,0
+ZVRA.US,D,20221011,000000,5.83,5.915,5.63,5.86,131420,0
+ZVRA.US,D,20221012,000000,5.89,5.89,5.71,5.73,122246,0
+ZVRA.US,D,20221013,000000,5.65,6.04,5.51,5.99,158078,0
+ZVRA.US,D,20221014,000000,5.92,5.98,5.5,5.59,202372,0
+ZVRA.US,D,20221017,000000,5.62,5.805,5.59,5.62,71009,0
+ZVRA.US,D,20221018,000000,5.82,5.85,5.61,5.61,100759,0
+ZVRA.US,D,20221019,000000,5.56,5.6382,5.46,5.49,97492,0
+ZVRA.US,D,20221020,000000,5.5,5.59,5.43,5.47,73183,0
+ZVRA.US,D,20221021,000000,5.42,5.63,5.38,5.59,144046,0
+ZVRA.US,D,20221024,000000,5.62,5.62,5.3701,5.56,129535,0
+ZVRA.US,D,20221025,000000,5.53,5.67,5.46,5.64,76749,0
+ZVRA.US,D,20221026,000000,5.63,5.778,5.63,5.69,98016,0
+ZVRA.US,D,20221027,000000,5.7,5.72,5.54,5.57,70420,0
+ZVRA.US,D,20221028,000000,5.55,5.735,5.5141,5.68,84583,0
+ZVRA.US,D,20221031,000000,5.62,5.73,5.54,5.6,53605,0
+ZVRA.US,D,20221101,000000,5.63,5.77,5.5953,5.65,90429,0
+ZVRA.US,D,20221102,000000,5.68,5.8,5.561,5.62,110177,0
+ZVRA.US,D,20221103,000000,5.51,5.69,5.501,5.61,80186,0
+ZVRA.US,D,20221104,000000,5.71,5.73,5.485,5.57,154701,0
+ZVRA.US,D,20221107,000000,5.61,5.75,5.45,5.59,124917,0
+ZVRA.US,D,20221108,000000,5.61,5.77,5.5,5.64,100661,0
+ZVRA.US,D,20221109,000000,5.57,5.67,5.36,5.36,192074,0
+ZVRA.US,D,20221110,000000,5.21,5.21,4.57,4.61,844367,0
+ZVRA.US,D,20221111,000000,4.6,4.76,4.5,4.73,356125,0
+ZVRA.US,D,20221114,000000,4.72,4.805,4.62,4.65,170972,0
+ZVRA.US,D,20221115,000000,4.75,4.75,4.2907,4.45,385840,0
+ZVRA.US,D,20221116,000000,4.4,4.45,4.32,4.39,213254,0
+ZVRA.US,D,20221117,000000,4.54,4.79,4.36,4.45,750145,0
+ZVRA.US,D,20221118,000000,4.51,4.68,4.3301,4.64,496564,0
+ZVRA.US,D,20221121,000000,4.63,4.75,4.5001,4.69,190400,0
+ZVRA.US,D,20221122,000000,4.68,4.85,4.5,4.79,237169,0
+ZVRA.US,D,20221123,000000,4.8,4.86,4.7,4.71,124725,0
+ZVRA.US,D,20221125,000000,4.69,4.83,4.58,4.76,79565,0
+ZVRA.US,D,20221128,000000,4.58,4.75,4.58,4.67,159540,0
+ZVRA.US,D,20221129,000000,4.65,4.79,4.615,4.65,219052,0
+ZVRA.US,D,20221130,000000,4.62,4.83,4.62,4.76,202345,0
+ZVRA.US,D,20221201,000000,4.76,4.9,4.72,4.82,147713,0
+ZVRA.US,D,20221202,000000,4.7,4.8699,4.67,4.83,160089,0
+ZVRA.US,D,20221205,000000,4.78,4.81,4.62,4.63,184024,0
+ZVRA.US,D,20221206,000000,4.65,4.665,4.5,4.52,168091,0
+ZVRA.US,D,20221207,000000,4.41,4.54,4.32,4.48,442884,0
+ZVRA.US,D,20221208,000000,4.55,4.73,4.475,4.62,283386,0
+ZVRA.US,D,20221209,000000,4.62,4.72,4.52,4.53,123150,0
+ZVRA.US,D,20221212,000000,4.52,4.6076,4.4,4.55,215760,0
+ZVRA.US,D,20221213,000000,4.61,4.69,4.49,4.53,129020,0
+ZVRA.US,D,20221214,000000,4.51,4.6635,4.51,4.6,187848,0
+ZVRA.US,D,20221215,000000,4.51,4.61,4.45,4.5,218826,0
+ZVRA.US,D,20221216,000000,4.46,4.56,4.38,4.51,550489,0
+ZVRA.US,D,20221219,000000,4.49,4.535,4.34,4.45,393254,0
+ZVRA.US,D,20221220,000000,4.44,4.585,4.44,4.47,126475,0
+ZVRA.US,D,20221221,000000,4.51,4.62,4.45,4.57,180606,0
+ZVRA.US,D,20221222,000000,4.55,4.59,4.31,4.39,221590,0
+ZVRA.US,D,20221223,000000,4.43,4.43,4.23,4.29,193486,0
+ZVRA.US,D,20221227,000000,4.21,4.27,4.12,4.12,426567,0
+ZVRA.US,D,20221228,000000,4.1,4.23,4.08,4.23,248568,0
+ZVRA.US,D,20221229,000000,4.23,4.69,4.23,4.56,336041,0
+ZVRA.US,D,20221230,000000,4.4,4.62,4.35,4.59,301791,0
+ZVRA.US,D,20230103,000000,4.55,4.67,4.49,4.53,110094,0
+ZVRA.US,D,20230104,000000,4.53,4.75,4.522,4.73,111709,0
+ZVRA.US,D,20230105,000000,4.72,4.72,4.48,4.48,103930,0
+ZVRA.US,D,20230106,000000,4.51,4.72,4.4501,4.57,181556,0
+ZVRA.US,D,20230109,000000,4.56,4.69,4.47,4.54,238074,0
+ZVRA.US,D,20230110,000000,4.5,4.79,4.485,4.78,203439,0
+ZVRA.US,D,20230111,000000,4.79,5,4.71,4.98,250762,0
+ZVRA.US,D,20230112,000000,5.06,5.52,4.93,5.49,366833,0
+ZVRA.US,D,20230113,000000,5.43,5.86,5.38,5.52,264349,0
+ZVRA.US,D,20230117,000000,5.66,6.11,5.55,5.95,314824,0
+ZVRA.US,D,20230118,000000,6,6.22,5.8421,6.16,348397,0
+ZVRA.US,D,20230119,000000,6.09,6.25,5.96,6.05,245539,0
+ZVRA.US,D,20230120,000000,6.09,6.29,5.9899,6.23,271215,0
+ZVRA.US,D,20230123,000000,6.23,6.3,6.08,6.27,256549,0
+ZVRA.US,D,20230124,000000,6.27,6.3,5.58,5.61,646082,0
+ZVRA.US,D,20230125,000000,5.55,5.611,5.44,5.5,340315,0
+ZVRA.US,D,20230126,000000,5.54,5.54,5.25,5.28,174996,0
+ZVRA.US,D,20230127,000000,5.3,5.665,5.3,5.51,183227,0
+ZVRA.US,D,20230130,000000,5.46,5.51,5.36,5.39,80176,0
+ZVRA.US,D,20230131,000000,5.39,5.6184,5.38,5.46,259269,0
+ZVRA.US,D,20230201,000000,5.44,5.49,5.31,5.47,114519,0
+ZVRA.US,D,20230202,000000,5.5,5.65,5.4251,5.63,146519,0
+ZVRA.US,D,20230203,000000,5.58,5.81,5.58,5.59,140752,0
+ZVRA.US,D,20230206,000000,5.7,5.7008,5.53,5.56,96561,0
+ZVRA.US,D,20230207,000000,5.53,5.69,5.5199,5.63,112054,0
+ZVRA.US,D,20230208,000000,5.61,5.71,5.5385,5.6,68088,0
+ZVRA.US,D,20230209,000000,5.67,5.71,5.41,5.43,134044,0
+ZVRA.US,D,20230210,000000,5.4,5.475,5.32,5.44,100316,0
+ZVRA.US,D,20230213,000000,5.5,5.5,5.28,5.34,133200,0
+ZVRA.US,D,20230214,000000,5.3,5.42,5.24,5.38,135363,0
+ZVRA.US,D,20230215,000000,5.42,5.52,5.3163,5.39,97169,0
+ZVRA.US,D,20230216,000000,5.34,5.405,5.285,5.32,72427,0
+ZVRA.US,D,20230217,000000,5.35,5.61,5.35,5.5,193177,0
+ZVRA.US,D,20230221,000000,5.47,5.49,5.28,5.32,175804,0
+ZVRA.US,D,20230222,000000,5.3859,5.65,5.37,5.63,216809,0
+ZVRA.US,D,20230223,000000,5.67,5.73,5.59,5.71,121270,0
+ZVRA.US,D,20230224,000000,5.61,6.075,5.61,5.74,215298,0
+ZVRA.US,D,20230227,000000,5.76,5.9235,5.63,5.83,103647,0
+ZVRA.US,D,20230228,000000,5.83,5.97,5.78,5.81,64126,0
+ZVRA.US,D,20230301,000000,5.65,5.8099,5.36,5.46,171400,0
+ZVRA.US,D,20230302,000000,5.45,5.6517,5.25,5.33,126500,0
+ZVRA.US,D,20230303,000000,5.35,5.45,5.32,5.39,83726,0
+ZVRA.US,D,20230306,000000,5.4,5.44,5.21,5.35,185322,0
+ZVRA.US,D,20230307,000000,5.1,5.11,4.21,4.31,1377616,0
+ZVRA.US,D,20230308,000000,4.26,4.41,4.1,4.13,369386,0
+ZVRA.US,D,20230309,000000,4.2,4.28,4.0811,4.25,335777,0
+ZVRA.US,D,20230310,000000,4.3,4.36,4.06,4.13,333552,0
+ZVRA.US,D,20230313,000000,4.08,4.61,4.05,4.44,267696,0
+ZVRA.US,D,20230314,000000,4.31,4.84,4.31,4.79,295749,0
+ZVRA.US,D,20230315,000000,4.68,4.765,4.5,4.55,183284,0
+ZVRA.US,D,20230316,000000,4.57,4.765,4.52,4.71,171668,0
+ZVRA.US,D,20230317,000000,4.78,5.015,4.7,4.8,264745,0
+ZVRA.US,D,20230320,000000,4.79,4.95,4.65,4.95,227501,0
+ZVRA.US,D,20230321,000000,4.88,5.42,4.88,5.365,338531,0
+ZVRA.US,D,20230322,000000,5.38,5.6,5.285,5.41,475626,0
+ZVRA.US,D,20230323,000000,5.48,5.7219,5.26,5.405,334354,0
+ZVRA.US,D,20230324,000000,5.26,5.53,5.15,5.47,170742,0
+ZVRA.US,D,20230327,000000,5.42,5.6,5.4001,5.44,231394,0
+ZVRA.US,D,20230328,000000,5.43,5.5604,5.35,5.41,208882,0
+ZVRA.US,D,20230329,000000,5.44,5.68,5.39,5.57,317622,0
+ZVRA.US,D,20230330,000000,5.5,5.71,5.4001,5.485,279774,0
+ZVRA.US,D,20230331,000000,5.38,5.64,5.3604,5.5,194350,0
+ZVRA.US,D,20230403,000000,5.47,5.64,5.4001,5.55,153816,0
+ZVRA.US,D,20230404,000000,5.58,5.64,5.35,5.45,250494,0
+ZVRA.US,D,20230405,000000,5.44,5.65,5.37,5.47,241771,0
+ZVRA.US,D,20230406,000000,5.48,5.68,5.47,5.61,147535,0
+ZVRA.US,D,20230410,000000,5.55,6.09,5.54,6.04,325473,0
+ZVRA.US,D,20230411,000000,6.06,6.2,5.88,6.11,209782,0
+ZVRA.US,D,20230412,000000,6.15,6.16,5.99,6.07,116743,0
+ZVRA.US,D,20230413,000000,6.1,6.44,6.1,6.29,268420,0
+ZVRA.US,D,20230414,000000,6.26,6.3299,6.12,6.28,146849,0
+ZVRA.US,D,20230417,000000,6.29,6.38,6.18,6.23,111584,0
+ZVRA.US,D,20230418,000000,6.19,6.2337,5.82,6.14,168936,0
+ZVRA.US,D,20230419,000000,6.08,6.18,5.948,6.06,134279,0
+ZVRA.US,D,20230420,000000,6.05,6.1,5.74,5.83,197260,0
+ZVRA.US,D,20230421,000000,5.81,6.02,5.7,5.86,199105,0
+ZVRA.US,D,20230424,000000,5.83,5.915,5.63,5.74,122588,0
+ZVRA.US,D,20230425,000000,5.69,5.97,5.49,5.59,159973,0
+ZVRA.US,D,20230426,000000,5.55,5.73,5.155,5.18,590177,0
+ZVRA.US,D,20230427,000000,5.22,5.4,5.17,5.21,433418,0
+ZVRA.US,D,20230428,000000,5.21,5.6019,5.09,5.4,350304,0
+ZVRA.US,D,20230501,000000,5.38,5.55,5.27,5.27,174397,0
+ZVRA.US,D,20230502,000000,5.27,5.33,4.9,4.94,373892,0
+ZVRA.US,D,20230503,000000,5.1,5.14,4.85,4.97,289386,0
+ZVRA.US,D,20230504,000000,4.91,4.99,4.85,4.88,162676,0
+ZVRA.US,D,20230505,000000,4.93,5.02,4.82,4.91,179736,0
+ZVRA.US,D,20230508,000000,4.8,5.02,4.79,4.92,349019,0
+ZVRA.US,D,20230509,000000,4.86,4.88,4.41,4.43,351489,0
+ZVRA.US,D,20230510,000000,4.5,4.52,4.34,4.37,201042,0
+ZVRA.US,D,20230511,000000,4.33,4.405,4.25,4.26,168101,0
+ZVRA.US,D,20230512,000000,4.27,4.3313,4.22,4.23,149600,0
+ZVRA.US,D,20230515,000000,4.25,4.42,4.23,4.36,251100,0
+ZVRA.US,D,20230516,000000,4.3,4.9,4.22,4.67,328469,0
+ZVRA.US,D,20230517,000000,4.61,5.05,4.61,4.89,314633,0
+ZVRA.US,D,20230518,000000,4.88,5.148,4.8467,5.05,246702,0
+ZVRA.US,D,20230519,000000,5.12,5.4973,5.08,5.4,323096,0
+ZVRA.US,D,20230522,000000,5.51,5.72,5.46,5.64,218440,0
+ZVRA.US,D,20230523,000000,5.62,5.96,5.62,5.67,256635,0
+ZVRA.US,D,20230524,000000,5.63,5.85,5.56,5.84,124775,0
+ZVRA.US,D,20230525,000000,5.83,5.88,4.87,4.99,682188,0
+ZVRA.US,D,20230526,000000,4.98,5.15,4.86,5.04,180686,0
+ZVRA.US,D,20230530,000000,5.04,5.25,5,5.06,178836,0
+ZVRA.US,D,20230531,000000,5.01,5.15,4.95,5.04,173281,0
+ZVRA.US,D,20230601,000000,5.07,5.18,5,5.12,132813,0
+ZVRA.US,D,20230602,000000,5.17,5.2785,4.96,5.04,198601,0
+ZVRA.US,D,20230605,000000,5,5.33,4.96,5.25,177469,0
+ZVRA.US,D,20230606,000000,5.25,5.57,5.08,5.43,185671,0
+ZVRA.US,D,20230607,000000,5.35,5.58,5.3118,5.41,189694,0
+ZVRA.US,D,20230608,000000,5.41,5.72,5.41,5.53,239547,0
+ZVRA.US,D,20230609,000000,5.52,5.615,5.45,5.52,122754,0
+ZVRA.US,D,20230612,000000,5.53,5.73,5.53,5.57,127661,0
+ZVRA.US,D,20230613,000000,5.57,6,5.57,5.82,265868,0
+ZVRA.US,D,20230614,000000,5.88,6.05,5.76,5.8,187900,0
+ZVRA.US,D,20230615,000000,5.79,5.9,5.68,5.89,165738,0
+ZVRA.US,D,20230616,000000,5.88,6.01,5.72,5.81,253672,0
+ZVRA.US,D,20230620,000000,5.9,6.26,5.76,6.21,309976,0
+ZVRA.US,D,20230621,000000,6.15,6.22,5.68,6.08,446339,0
+ZVRA.US,D,20230622,000000,6.07,6.23,5.8983,6.02,286352,0
+ZVRA.US,D,20230623,000000,5.91,6.08,5.47,5.53,4911015,0
+ZVRA.US,D,20230626,000000,5.17,5.52,4.79,4.97,464460,0
+ZVRA.US,D,20230627,000000,5.02,5.06,4.86,4.98,245552,0
+ZVRA.US,D,20230628,000000,4.94,5.17,4.94,5.14,150473,0
+ZVRA.US,D,20230629,000000,5.12,5.188,4.9,4.98,201199,0
+ZVRA.US,D,20230630,000000,5,5.13,4.91,5.1,175799,0
+ZVRA.US,D,20230703,000000,5.09,5.18,5.01,5.08,56949,0
+ZVRA.US,D,20230705,000000,5.02,5.07,4.98,5.03,94933,0
+ZVRA.US,D,20230706,000000,4.96,4.96,4.695,4.74,309058,0
+ZVRA.US,D,20230707,000000,4.75,4.92,4.75,4.87,156248,0
+ZVRA.US,D,20230710,000000,4.85,5.13,4.85,4.99,251372,0
+ZVRA.US,D,20230711,000000,4.98,4.98,4.78,4.83,236494,0
+ZVRA.US,D,20230712,000000,4.9,4.9,4.74,4.78,134489,0
+ZVRA.US,D,20230713,000000,4.78,4.93,4.78,4.84,160658,0
+ZVRA.US,D,20230714,000000,4.84,4.91,4.73,4.75,115887,0
+ZVRA.US,D,20230717,000000,4.76,4.95,4.75,4.9,149803,0
+ZVRA.US,D,20230718,000000,4.86,4.9999,4.815,4.88,104224,0
+ZVRA.US,D,20230719,000000,4.9,5,4.9,4.94,81161,0
+ZVRA.US,D,20230720,000000,4.95,5.02,4.755,4.81,173154,0
+ZVRA.US,D,20230721,000000,4.85,4.93,4.8315,4.88,142954,0
+ZVRA.US,D,20230724,000000,4.89,4.89,4.72,4.77,143785,0
+ZVRA.US,D,20230725,000000,4.75,4.8,4.68,4.77,81732,0
+ZVRA.US,D,20230726,000000,4.75,4.83,4.69,4.71,93646,0
+ZVRA.US,D,20230727,000000,4.73,4.75,4.59,4.64,163861,0
+ZVRA.US,D,20230728,000000,4.75,4.88,4.66,4.83,138299,0
+ZVRA.US,D,20230731,000000,4.83,4.94,4.83,4.88,65692,0
+ZVRA.US,D,20230801,000000,4.86,4.95,4.82,4.9,100901,0
+ZVRA.US,D,20230802,000000,4.85,4.87,4.73,4.81,113272,0
+ZVRA.US,D,20230803,000000,4.78,4.91,4.75,4.84,50854,0
+ZVRA.US,D,20230804,000000,4.84,4.96,4.8083,4.82,56818,0
+ZVRA.US,D,20230807,000000,4.79,4.94,4.745,4.86,127461,0
+ZVRA.US,D,20230808,000000,4.87,5.25,4.7929,5.2,257151,0
+ZVRA.US,D,20230809,000000,5.19,5.2396,4.89,4.95,117771,0
+ZVRA.US,D,20230810,000000,4.95,5.09,4.95,4.99,75195,0
+ZVRA.US,D,20230811,000000,4.99,5.3,4.94,5.2,241631,0
+ZVRA.US,D,20230814,000000,5.25,5.49,5,5.4,170422,0
+ZVRA.US,D,20230815,000000,5.47,5.5,5.19,5.23,155479,0
+ZVRA.US,D,20230816,000000,5.2,5.4,5.06,5.19,91004,0
+ZVRA.US,D,20230817,000000,5.18,5.18,4.93,4.94,146490,0
+ZVRA.US,D,20230818,000000,4.91,5.01,4.91,4.98,130421,0
+ZVRA.US,D,20230821,000000,5,5.095,4.92,5.06,108222,0
+ZVRA.US,D,20230822,000000,5.08,5.15,4.97,5.1,53132,0
+ZVRA.US,D,20230823,000000,5.11,5.14,5.02,5.03,56849,0
+ZVRA.US,D,20230824,000000,5.01,5.01,4.85,4.92,119023,0
+ZVRA.US,D,20230825,000000,4.95,5.01,4.81,4.97,117066,0
+ZVRA.US,D,20230828,000000,5.01,5.145,4.93,5.11,143190,0
+ZVRA.US,D,20230829,000000,5.09,5.32,5.0456,5.31,148819,0
+ZVRA.US,D,20230830,000000,5.35,5.37,5.17,5.3,96403,0
+ZVRA.US,D,20230831,000000,5.3,5.3,4.83,5.07,326580,0
+ZVRA.US,D,20230901,000000,5.11,5.41,5.11,5.38,150494,0
+ZVRA.US,D,20230905,000000,5.38,5.3987,4.87,5.03,237507,0
+ZVRA.US,D,20230906,000000,5.03,5.09,4.75,4.98,242851,0
+ZVRA.US,D,20230907,000000,5.1,5.37,4.92,5.27,251527,0
+ZVRA.US,D,20230908,000000,5.29,5.3299,5.14,5.26,76069,0
+ZVRA.US,D,20230911,000000,5.285,5.54,5.24,5.42,185963,0
+ZVRA.US,D,20230912,000000,5.42,5.42,5.26,5.395,78147,0
+ZVRA.US,D,20230913,000000,5.39,5.44,4.96,5.06,227147,0
+ZVRA.US,D,20230914,000000,5.06,5.21,5.03,5.12,156563,0
+ZVRA.US,D,20230915,000000,5.11,5.1642,5.08,5.13,223186,0
+ZVRA.US,D,20230918,000000,5.16,5.17,4.95,5.09,178364,0
+ZVRA.US,D,20230919,000000,5.08,5.16,4.99,5.09,123123,0
+ZVRA.US,D,20230920,000000,5.11,5.17,4.92,4.94,141371,0
+ZVRA.US,D,20230921,000000,4.9,5.02,4.8608,4.99,124212,0
+ZVRA.US,D,20230922,000000,5.03,5.03,4.85,4.86,98148,0
+ZVRA.US,D,20230925,000000,4.82,4.89,4.74,4.79,143069,0
+ZVRA.US,D,20230926,000000,4.76,4.97,4.76,4.94,219776,0
+ZVRA.US,D,20230927,000000,4.98,5.09,4.86,4.92,106480,0
+ZVRA.US,D,20230928,000000,4.92,4.99,4.74,4.955,158423,0
+ZVRA.US,D,20230929,000000,4.97,4.99,4.79,4.82,73838,0
+ZVRA.US,D,20231002,000000,4.82,4.86,4.65,4.72,166493,0
+ZVRA.US,D,20231003,000000,4.68,4.72,4.56,4.6,220484,0
+ZVRA.US,D,20231004,000000,4.61,4.695,4.57,4.59,131552,0
+ZVRA.US,D,20231005,000000,4.59,4.7169,4.57,4.59,144339,0
+ZVRA.US,D,20231006,000000,4.59,4.71,4.56,4.7,99375,0
+ZVRA.US,D,20231009,000000,4.63,4.69,4.5883,4.62,76620,0
+ZVRA.US,D,20231010,000000,4.65,4.79,4.65,4.75,79149,0
+ZVRA.US,D,20231011,000000,4.72,4.8264,4.63,4.77,79192,0
+ZVRA.US,D,20231012,000000,4.77,4.84,4.52,4.56,114631,0
+ZVRA.US,D,20231013,000000,4.57,4.59,4.44,4.47,155822,0
+ZVRA.US,D,20231016,000000,4.48,4.54,4.37,4.46,158045,0
+ZVRA.US,D,20231017,000000,4.44,4.65,4.38,4.53,160929,0
+ZVRA.US,D,20231018,000000,4.48,4.52,4.34,4.37,132075,0
+ZVRA.US,D,20231019,000000,4.39,4.51,4.2801,4.37,93708,0
+ZVRA.US,D,20231020,000000,4.38,4.41,4.17,4.21,163453,0
+ZVRA.US,D,20231023,000000,4.26,4.44,4.18,4.29,101550,0
+ZVRA.US,D,20231024,000000,4.28,4.48,4.28,4.37,77356,0
+ZVRA.US,D,20231025,000000,4.35,4.47,4.31,4.39,91143,0
+ZVRA.US,D,20231026,000000,4.39,4.595,4.39,4.5,134636,0
+ZVRA.US,D,20231027,000000,4.5,4.56,4.3,4.34,121022,0
+ZVRA.US,D,20231030,000000,4.37,4.3999,4.2313,4.33,83189,0
+ZVRA.US,D,20231031,000000,4.3,4.605,4.3,4.48,125096,0
+ZVRA.US,D,20231101,000000,4.46,4.6,4.42,4.45,127093,0
+ZVRA.US,D,20231102,000000,4.51,4.59,4.3527,4.41,74455,0
+ZVRA.US,D,20231103,000000,4.5,4.69,4.49,4.63,190117,0
+ZVRA.US,D,20231106,000000,4.63,4.71,4.51,4.56,90496,0
+ZVRA.US,D,20231107,000000,4.3,4.595,4.3,4.4,177849,0
+ZVRA.US,D,20231108,000000,4.51,4.5791,4.33,4.44,138147,0
+ZVRA.US,D,20231109,000000,4.44,4.5,4.13,4.2,224589,0
+ZVRA.US,D,20231110,000000,4.21,4.22,3.91,4.15,514028,0
+ZVRA.US,D,20231113,000000,4.11,4.2,3.89,4.14,228221,0
+ZVRA.US,D,20231114,000000,4.3,4.37,4.11,4.36,246472,0
+ZVRA.US,D,20231115,000000,4.46,4.67,4.22,4.23,279481,0
+ZVRA.US,D,20231116,000000,4.28,4.4,4.18,4.28,188643,0
+ZVRA.US,D,20231117,000000,4.33,4.43,4.23,4.34,183913,0
+ZVRA.US,D,20231120,000000,4.4,4.5,4.3,4.48,255440,0
+ZVRA.US,D,20231121,000000,4.48,4.6,4.44,4.51,211980,0
+ZVRA.US,D,20231122,000000,4.4,4.6,4.4,4.44,204299,0
+ZVRA.US,D,20231124,000000,4.4,4.78,4.4,4.78,116856,0
+ZVRA.US,D,20231127,000000,4.78,4.94,4.73,4.9,247797,0
+ZVRA.US,D,20231128,000000,4.91,4.92,4.735,4.77,257774,0
+ZVRA.US,D,20231129,000000,4.78,4.95,4.75,4.87,129863,0
+ZVRA.US,D,20231130,000000,4.87,4.97,4.73,4.76,173670,0
+ZVRA.US,D,20231201,000000,4.72,4.995,4.7,4.96,206041,0
+ZVRA.US,D,20231204,000000,4.95,5.1,4.85,5.07,213507,0
+ZVRA.US,D,20231205,000000,5,5.2,5,5.06,199235,0
+ZVRA.US,D,20231206,000000,5.14,5.14,4.91,4.95,168924,0
+ZVRA.US,D,20231207,000000,4.92,5.18,4.88,5.14,149865,0
+ZVRA.US,D,20231208,000000,5.13,5.28,5.04,5.08,137392,0
+ZVRA.US,D,20231211,000000,5.06,5.09,4.81,4.89,164229,0
+ZVRA.US,D,20231212,000000,4.95,4.9799,4.77,4.83,181087,0
+ZVRA.US,D,20231213,000000,4.77,4.99,4.67,4.98,215563,0
+ZVRA.US,D,20231214,000000,5,5.08,4.76,4.81,234445,0
+ZVRA.US,D,20231215,000000,4.86,4.95,4.71,4.765,475748,0
+ZVRA.US,D,20231218,000000,4.73,4.89,4.62,4.8,220832,0
+ZVRA.US,D,20231219,000000,4.78,4.98,4.78,4.9,212284,0
+ZVRA.US,D,20231220,000000,4.9,5,4.72,4.745,215432,0
+ZVRA.US,D,20231221,000000,4.75,4.915,4.75,4.9,141029,0
+ZVRA.US,D,20231222,000000,4.89,5.08,4.83,4.97,219877,0
+ZVRA.US,D,20231226,000000,4.95,5.01,4.91,4.95,142490,0
+ZVRA.US,D,20231227,000000,5.01,5.61,5.01,5.48,619412,0
+ZVRA.US,D,20231228,000000,5.61,6.48,5.61,5.7,1358997,0
+ZVRA.US,D,20231229,000000,5.93,6.68,5.895,6.55,897280,0
+ZVRA.US,D,20240102,000000,6.5,7.15,6.45,6.83,703052,0
+ZVRA.US,D,20240103,000000,6.94,6.95,6.14,6.42,439109,0
+ZVRA.US,D,20240104,000000,6.39,6.5,6.02,6.15,269336,0
+ZVRA.US,D,20240105,000000,6.08,6.08,5.74,5.94,355827,0
+ZVRA.US,D,20240108,000000,5.98,6.35,5.9391,6.35,307880,0
+ZVRA.US,D,20240109,000000,6.26,6.3399,6.08,6.185,233023,0
+ZVRA.US,D,20240110,000000,6.15,6.18,5.94,6.02,142206,0
+ZVRA.US,D,20240111,000000,5.98,6.03,5.8507,6.03,165101,0
+ZVRA.US,D,20240112,000000,6.1,6.225,5.82,5.92,193275,0
+ZVRA.US,D,20240116,000000,5.85,5.918,5.76,5.82,150721,0
+ZVRA.US,D,20240117,000000,5.75,5.7706,5.6001,5.76,173018,0
+ZVRA.US,D,20240118,000000,5.76,5.76,5.66,5.71,270558,0
+ZVRA.US,D,20240119,000000,5.73,5.73,5.61,5.72,185217,0
+ZVRA.US,D,20240122,000000,5.72,5.98,5.72,5.97,220004,0
+ZVRA.US,D,20240123,000000,5.98,6.1699,5.81,5.94,120881,0
+ZVRA.US,D,20240124,000000,5.97,5.97,5.73,5.74,157004,0
+ZVRA.US,D,20240125,000000,5.81,5.91,5.71,5.87,160859,0
+ZVRA.US,D,20240126,000000,5.93,6.09,5.81,5.975,150220,0
+ZVRA.US,D,20240129,000000,6,6.2001,5.96,6.17,211853,0
+ZVRA.US,D,20240130,000000,6.16,6.16,5.92,5.93,169544,0
+ZVRA.US,D,20240131,000000,5.93,6.06,5.78,5.79,206038,0
+ZVRA.US,D,20240201,000000,5.8,5.96,5.76,5.96,175451,0
+ZVRA.US,D,20240202,000000,5.9,5.92,5.67,5.78,218992,0
+ZVRA.US,D,20240205,000000,5.65,5.82,5.63,5.77,145712,0
+ZVRA.US,D,20240206,000000,5.75,6,5.735,5.905,114181,0
+ZVRA.US,D,20240207,000000,5.9,5.925,5.765,5.81,124529,0
+ZVRA.US,D,20240208,000000,5.83,6.13,5.74,5.95,457779,0
+ZVRA.US,D,20240209,000000,5.99,6.19,5.965,6.15,210108,0
+ZVRA.US,D,20240212,000000,6.15,6.24,6,6.11,181918,0
+ZVRA.US,D,20240213,000000,5.94,6.04,5.71,5.76,279025,0
+ZVRA.US,D,20240214,000000,5.9,6.22,5.85,6.14,572485,0
+ZVRA.US,D,20240215,000000,6.17,6.69,6.12,6.68,339274,0
+ZVRA.US,D,20240216,000000,6.63,7.1,6.56,6.86,492169,0
+ZVRA.US,D,20240220,000000,6.83,7.28,6.8,6.89,288889,0
+ZVRA.US,D,20240221,000000,6.89,7.0299,6.62,6.78,219802,0
+ZVRA.US,D,20240222,000000,6.74,7.07,6.74,6.8,178395,0
+ZVRA.US,D,20240223,000000,6.8,6.88,6.6,6.63,174915,0
+ZVRA.US,D,20240226,000000,6.59,6.97,6.59,6.87,212011,0
+ZVRA.US,D,20240227,000000,6.9,7.07,6.76,6.95,192066,0
+ZVRA.US,D,20240228,000000,6.93,7.04,6.78,6.86,172272,0
+ZVRA.US,D,20240229,000000,6.95,6.95,6.66,6.74,189055,0
+ZVRA.US,D,20240301,000000,6.75,7.1,6.7055,7.08,182306,0
+ZVRA.US,D,20240304,000000,6.67,6.68,6.07,6.22,798209,0
+ZVRA.US,D,20240305,000000,6.26,6.33,5.77,5.91,385644,0
+ZVRA.US,D,20240306,000000,5.95,6.39,5.93,6.25,261448,0
+ZVRA.US,D,20240307,000000,6.34,6.43,6.26,6.31,205815,0
+ZVRA.US,D,20240308,000000,6.35,6.4,6.1,6.1,127548,0
+ZVRA.US,D,20240311,000000,6.04,6.18,5.95,6.13,232293,0
+ZVRA.US,D,20240312,000000,6.43,6.48,6.21,6.24,213475,0
+ZVRA.US,D,20240313,000000,6.2,6.41,6.18,6.28,197493,0
+ZVRA.US,D,20240314,000000,6.2,6.24,6.1,6.15,201439,0
+ZVRA.US,D,20240315,000000,6.1,6.345,5.99,6,595235,0
+ZVRA.US,D,20240318,000000,6.04,6.06,5.87,5.96,213005,0
+ZVRA.US,D,20240319,000000,5.96,6.02,5.87,5.95,161343,0
+ZVRA.US,D,20240320,000000,5.91,6.1,5.83,6.04,157288,0
+ZVRA.US,D,20240321,000000,6.07,6.11,5.8275,5.84,224426,0
+ZVRA.US,D,20240322,000000,5.8,5.99,5.75,5.76,224976,0
+ZVRA.US,D,20240325,000000,5.74,5.87,5.59,5.64,226483,0
+ZVRA.US,D,20240326,000000,5.72,5.84,5.62,5.72,188432,0
+ZVRA.US,D,20240327,000000,5.79,5.97,5.74,5.94,252048,0
+ZVRA.US,D,20240328,000000,5.95,6.35,5.74,5.8,327658,0
+ZVRA.US,D,20240401,000000,5.15,5.49,5.0205,5.16,601285,0
+ZVRA.US,D,20240402,000000,5.22,5.34,5.11,5.115,234778,0
+ZVRA.US,D,20240403,000000,5.11,5.17,4.98,5.03,531170,0
+ZVRA.US,D,20240404,000000,5.08,5.1399,4.85,4.91,263605,0
+ZVRA.US,D,20240405,000000,4.94,4.975,4.8,4.82,192243,0
+ZVRA.US,D,20240408,000000,4.85,5.01,4.8007,4.94,183844,0
+ZVRA.US,D,20240409,000000,4.95,4.95,4.68,4.73,215550,0
+ZVRA.US,D,20240410,000000,4.75,5.07,4.67,4.92,349765,0
+ZVRA.US,D,20240411,000000,4.9,4.96,4.78,4.94,155190,0
+ZVRA.US,D,20240412,000000,4.9,5,4.73,4.8,211667,0
+ZVRA.US,D,20240415,000000,4.85,4.93,4.75,4.785,244769,0
+ZVRA.US,D,20240416,000000,4.84,4.89,4.69,4.77,191409,0
+ZVRA.US,D,20240417,000000,4.79,4.81,4.635,4.64,212114,0
+ZVRA.US,D,20240418,000000,4.65,4.65,4.46,4.5,261849,0
+ZVRA.US,D,20240419,000000,4.49,4.63,4.39,4.52,363830,0
+ZVRA.US,D,20240422,000000,4.52,4.63,4.46,4.57,109376,0
+ZVRA.US,D,20240423,000000,4.59,4.676,4.53,4.58,136190,0
+ZVRA.US,D,20240424,000000,4.58,4.6,4.49,4.56,159093,0
+ZVRA.US,D,20240425,000000,4.51,4.555,4.48,4.52,127400,0
+ZVRA.US,D,20240426,000000,4.52,4.6,4.48,4.52,157431,0
+ZVRA.US,D,20240429,000000,4.56,4.64,4.52,4.55,106922,0
+ZVRA.US,D,20240430,000000,4.55,4.635,4.5013,4.58,116742,0
+ZVRA.US,D,20240501,000000,4.62,4.77,4.58,4.6,174405,0
+ZVRA.US,D,20240502,000000,4.66,4.78,4.6136,4.75,135611,0
+ZVRA.US,D,20240503,000000,4.83,4.97,4.79,4.81,169547,0
+ZVRA.US,D,20240506,000000,4.87,5.18,4.87,5.155,310448,0
+ZVRA.US,D,20240507,000000,5.16,5.3,5.09,5.175,305903,0
+ZVRA.US,D,20240508,000000,4.85,5.25,4.8,5.16,229449,0
+ZVRA.US,D,20240509,000000,5.19,5.26,5.03,5.03,190174,0
+ZVRA.US,D,20240510,000000,4.95,5.05,4.77,4.82,250744,0
+ZVRA.US,D,20240513,000000,4.84,5.05,4.74,4.89,355323,0
+ZVRA.US,D,20240514,000000,4.94,5,4.76,4.8,191945,0
+ZVRA.US,D,20240515,000000,4.9,4.97,4.81,4.82,157679,0
+ZVRA.US,D,20240516,000000,4.86,4.9,4.745,4.76,177234,0
+ZVRA.US,D,20240517,000000,4.75,4.84,4.67,4.73,143551,0
+ZVRA.US,D,20240520,000000,4.73,4.81,4.68,4.69,136974,0
+ZVRA.US,D,20240521,000000,4.7,4.88,4.59,4.62,146244,0
+ZVRA.US,D,20240522,000000,4.65,4.675,4.59,4.63,113914,0
+ZVRA.US,D,20240523,000000,4.64,4.64,4.47,4.49,200199,0
+ZVRA.US,D,20240524,000000,4.59,4.67,4.55,4.66,164760,0
+ZVRA.US,D,20240528,000000,4.67,4.71,4.49,4.56,199380,0
+ZVRA.US,D,20240529,000000,4.53,4.61,4.48,4.595,271570,0
+ZVRA.US,D,20240530,000000,4.64,4.7,4.6,4.67,106930,0
+ZVRA.US,D,20240531,000000,4.72,4.94,4.59,4.65,255709,0
+ZVRA.US,D,20240603,000000,4.65,5.2,4.65,4.88,316937,0
+ZVRA.US,D,20240604,000000,4.91,4.915,4.68,4.7,153011,0
+ZVRA.US,D,20240605,000000,4.71,4.86,4.6733,4.82,128249,0
+ZVRA.US,D,20240606,000000,4.8,4.8349,4.68,4.72,112729,0
+ZVRA.US,D,20240607,000000,4.67,4.73,4.62,4.65,159343,0
+ZVRA.US,D,20240610,000000,4.61,4.695,4.55,4.64,101132,0
+ZVRA.US,D,20240611,000000,4.64,4.94,4.59,4.84,228584,0
+ZVRA.US,D,20240612,000000,4.98,5.18,4.9,4.98,230762,0
+ZVRA.US,D,20240613,000000,4.96,5,4.875,4.91,95864,0
+ZVRA.US,D,20240614,000000,4.86,4.9,4.64,4.65,120743,0
+ZVRA.US,D,20240617,000000,4.65,4.7,4.535,4.55,158663,0
+ZVRA.US,D,20240618,000000,4.57,4.63,4.45,4.45,236854,0
+ZVRA.US,D,20240620,000000,4.45,4.45,4.32,4.36,218273,0
+ZVRA.US,D,20240621,000000,4.39,4.39,4.29,4.36,259726,0
+ZVRA.US,D,20240624,000000,4.36,4.53,4.34,4.5,154381,0
+ZVRA.US,D,20240625,000000,4.51,4.66,4.5,4.59,175295,0
+ZVRA.US,D,20240626,000000,4.61,4.7,4.55,4.65,213912,0
+ZVRA.US,D,20240627,000000,4.67,4.86,4.5901,4.81,158785,0
+ZVRA.US,D,20240628,000000,4.85,4.94,4.7408,4.9,1497556,0
+ZVRA.US,D,20240701,000000,4.88,5.05,4.49,4.51,538659,0
+ZVRA.US,D,20240702,000000,4.52,4.655,4.32,4.36,230742,0
+ZVRA.US,D,20240703,000000,4.4,4.4,4.3,4.305,83884,0
+ZVRA.US,D,20240705,000000,4.33,4.395,4.2,4.26,224491,0
+ZVRA.US,D,20240708,000000,4.28,4.51,4.27,4.49,238011,0
+ZVRA.US,D,20240709,000000,4.56,5.525,4.475,5.475,906692,0
+ZVRA.US,D,20240710,000000,5.52,6.18,5.5,5.62,1235224,0
+ZVRA.US,D,20240711,000000,5.82,6.23,5.6396,6.11,598096,0
+ZVRA.US,D,20240712,000000,6.2,6.2,5.75,5.85,574983,0
+ZVRA.US,D,20240715,000000,5.85,6.25,5.64,6.23,536410,0
+ZVRA.US,D,20240716,000000,6.62,6.86,6.35,6.54,747286,0
+ZVRA.US,D,20240717,000000,6.66,6.95,6.415,6.59,494262,0
+ZVRA.US,D,20240718,000000,6.71,6.71,6.295,6.37,401372,0
+ZVRA.US,D,20240719,000000,6.42,6.45,6.01,6.05,548914,0
+ZVRA.US,D,20240722,000000,6.04,6.35,5.8589,6.34,339054,0
+ZVRA.US,D,20240723,000000,6.3,6.44,6.19,6.27,367638,0
+ZVRA.US,D,20240724,000000,6.17,6.39,6.04,6.24,334568,0
+ZVRA.US,D,20240725,000000,6.25,6.42,6.11,6.23,431783,0
+ZVRA.US,D,20240726,000000,6.31,6.42,6.1,6.22,609088,0
+ZVRA.US,D,20240729,000000,6.29,6.33,5.78,5.84,570991,0
+ZVRA.US,D,20240730,000000,5.87,6.009,5.45,5.5,920182,0
+ZVRA.US,D,20240731,000000,5.95,7.2,5.95,6.49,4561403,0
+ZVRA.US,D,20240801,000000,6.5,6.5467,6.1,6.3,1082041,0
+ZVRA.US,D,20240805,000000,7.5,8.4399,7.35,7.88,8592411,0
+ZVRA.US,D,20240806,000000,8.06,8.24,7.6998,7.88,1445880,0
+ZVRA.US,D,20240807,000000,7.84,7.89,7.02,7.24,996026,0
+ZVRA.US,D,20240808,000000,7.39,7.46,7.07,7.39,697222,0
+ZVRA.US,D,20240809,000000,6.95,7.15,6.5,6.61,3367704,0
+ZVRA.US,D,20240812,000000,6.75,6.82,6.5101,6.81,725592,0
+ZVRA.US,D,20240813,000000,6.58,6.95,6.58,6.78,926234,0
+ZVRA.US,D,20240814,000000,6.71,7.32,6.71,6.99,1080471,0
+ZVRA.US,D,20240815,000000,7.09,7.18,6.88,7.13,712926,0
+ZVRA.US,D,20240816,000000,7.12,7.485,7.1007,7.37,794003,0
+ZVRA.US,D,20240819,000000,7.34,7.38,6.63,7.08,1309317,0
+ZVRA.US,D,20240820,000000,6.91,7.69,6.91,7.59,896259,0
+ZVRA.US,D,20240821,000000,7.6,7.62,7.31,7.53,564242,0
+ZVRA.US,D,20240822,000000,7.56,7.64,7.23,7.26,360644,0
+ZVRA.US,D,20240823,000000,7.31,7.39,7.1101,7.18,421462,0
+ZVRA.US,D,20240826,000000,7.21,7.33,7.04,7.07,301655,0
+ZVRA.US,D,20240827,000000,7.07,7.3,7,7.21,263344,0
+ZVRA.US,D,20240828,000000,7.2,7.45,7.1,7.26,528082,0
+ZVRA.US,D,20240829,000000,7.32,7.69,7.24,7.39,490291,0
+ZVRA.US,D,20240830,000000,7.43,7.695,7.29,7.65,436179,0
+ZVRA.US,D,20240903,000000,7.65,7.84,7.13,7.3,655563,0
+ZVRA.US,D,20240904,000000,7.27,7.64,7.161,7.19,664692,0
+ZVRA.US,D,20240905,000000,7.21,7.34,7.05,7.23,523125,0
+ZVRA.US,D,20240906,000000,7.31,7.39,7.07,7.32,817465,0
+ZVRA.US,D,20240909,000000,7.32,7.6,7.16,7.23,655112,0
+ZVRA.US,D,20240910,000000,7.23,7.42,7.13,7.22,356967,0
+ZVRA.US,D,20240911,000000,7.22,7.42,7.12,7.39,495088,0
+ZVRA.US,D,20240912,000000,7.4,7.84,7.35,7.59,630096,0
+ZVRA.US,D,20240913,000000,7.6,8.12,7.59,7.85,776486,0
+ZVRA.US,D,20240916,000000,8,8.18,7.77,7.78,522686,0
+ZVRA.US,D,20240917,000000,7.8,8,7.42,7.53,917403,0
+ZVRA.US,D,20240918,000000,7.5,8.11,7.5,7.83,1004672,0
+ZVRA.US,D,20240919,000000,8.12,8.24,7.88,8.02,872347,0
+ZVRA.US,D,20240920,000000,8.07,8.95,7.52,8.06,5163101,0
+ZVRA.US,D,20240923,000000,8.15,8.215039,7.24,7.58,2399326,0
+ZVRA.US,D,20240924,000000,8.02,8.47,7.815,8.27,2475391,0
+ZVRA.US,D,20240925,000000,7.9,7.93,7.44,7.545,2365577,0
+ZVRA.US,D,20240926,000000,7.58,7.71,7.26,7.31,907464,0
+ZVRA.US,D,20240927,000000,7.31,7.37,6.61,6.92,1660952,0
+ZVRA.US,D,20240930,000000,6.87,7.18,6.85,6.94,868306,0
+ZVRA.US,D,20241001,000000,6.88,6.95,6.61,6.85,869361,0
+ZVRA.US,D,20241002,000000,6.81,7.41,6.777,7.12,819309,0
+ZVRA.US,D,20241003,000000,7.05,7.215,6.9,7.18,448657,0
+ZVRA.US,D,20241004,000000,7.29,7.41,7.07,7.2,718964,0
+ZVRA.US,D,20241007,000000,7.33,7.9,7.32,7.79,1455599,0
+ZVRA.US,D,20241008,000000,7.75,8.58,7.68,8.37,2123989,0
+ZVRA.US,D,20241009,000000,8.42,8.68,8.09,8.47,1429222,0
+ZVRA.US,D,20241010,000000,8.31,8.4,7.82,7.92,1390237,0
+ZVRA.US,D,20241011,000000,7.92,8.18,7.79,8.16,510656,0
+ZVRA.US,D,20241014,000000,8.09,8.25,7.93,8.08,866357,0
+ZVRA.US,D,20241015,000000,8.07,8.49,7.73,8.38,712492,0
+ZVRA.US,D,20241016,000000,8.44,8.58,8.28,8.46,445371,0
+ZVRA.US,D,20241017,000000,8.55,8.68,8.41,8.53,367671,0
+ZVRA.US,D,20241018,000000,8.51,8.69,8.38,8.49,383386,0
+ZVRA.US,D,20241021,000000,8.48,8.66,8.35,8.54,307132,0
+ZVRA.US,D,20241022,000000,8.49,8.62,8.295,8.34,319816,0
+ZVRA.US,D,20241023,000000,8.3,8.34,7.93,8.01,643871,0
+ZVRA.US,D,20241024,000000,7.99,8.09,7.85,7.9,390996,0
+ZVRA.US,D,20241025,000000,7.92,8.02,7.67,7.75,351685,0
+ZVRA.US,D,20241028,000000,7.78,8.15,7.71,8.05,582545,0
+ZVRA.US,D,20241029,000000,8.1,8.28,7.97,8.26,397016,0
+ZVRA.US,D,20241030,000000,8.17,8.58,8.11,8.43,666859,0
+ZVRA.US,D,20241031,000000,8.38,8.53,8.14,8.15,722767,0
+ZVRA.US,D,20241101,000000,8.17,8.66,8.17,8.4,548041,0
+ZVRA.US,D,20241104,000000,8.32,8.67,8.22,8.55,636733,0
+ZVRA.US,D,20241105,000000,8.54,8.65,8.26,8.61,426929,0
+ZVRA.US,D,20241106,000000,8.7,8.91,8.6,8.81,622310,0
+ZVRA.US,D,20241107,000000,8.88,9.03,8.67,8.81,515397,0
+ZVRA.US,D,20241108,000000,8.81,9.04,8.65,9,517605,0
+ZVRA.US,D,20241111,000000,9.02,9.04,8.76,8.96,579996,0
+ZVRA.US,D,20241112,000000,8.91,9.0863,8.35,8.57,981889,0
+ZVRA.US,D,20241113,000000,8.08,8.8,7.84,8.66,1381238,0
+ZVRA.US,D,20241114,000000,8.35,9.21,8.35,9.03,941412,0
+ZVRA.US,D,20241115,000000,9.1,9.17,8.32,8.62,1369037,0
+ZVRA.US,D,20241118,000000,8.62,8.69,8.325,8.6,695121,0
+ZVRA.US,D,20241119,000000,8.6,9.13,8.53,8.97,876179,0
+ZVRA.US,D,20241120,000000,9.09,9.27,8.71,8.97,581146,0
+ZVRA.US,D,20241121,000000,9.04,9.3,8.9,9.13,460347,0
+ZVRA.US,D,20241122,000000,9.24,9.64,9.15,9.585,678506,0
+ZVRA.US,D,20241125,000000,9.65,9.76,9.4034,9.49,583560,0
+ZVRA.US,D,20241126,000000,9.56,9.74,9.333,9.43,402332,0
+ZVRA.US,D,20241127,000000,9.51,9.66,9.39,9.5,388628,0
+ZVRA.US,D,20241129,000000,9.49,9.525,9.31,9.33,231055,0
+ZVRA.US,D,20241202,000000,9.35,9.75,9.33,9.68,721877,0
+ZVRA.US,D,20241203,000000,9.64,9.64,9.25,9.4,362734,0
+ZVRA.US,D,20241204,000000,9.4,9.506,9.12,9.18,372807,0
+ZVRA.US,D,20241205,000000,9.15,9.35,8.94,8.995,392871,0
+ZVRA.US,D,20241206,000000,9.03,9.26,8.99,9.15,261491,0
+ZVRA.US,D,20241209,000000,9.05,9.15,8.65,8.86,435208,0
+ZVRA.US,D,20241210,000000,8.88,9.06,8.75,8.9,416862,0
+ZVRA.US,D,20241211,000000,8.92,8.92,8.64,8.84,275069,0
+ZVRA.US,D,20241212,000000,8.75,8.93,8.36,8.44,533602,0
+ZVRA.US,D,20241213,000000,8.39,8.74,8.35,8.48,399543,0
+ZVRA.US,D,20241216,000000,8.57,8.79,8.37,8.44,380733,0
+ZVRA.US,D,20241217,000000,8.4,8.66,8.28,8.48,431361,0
+ZVRA.US,D,20241218,000000,8.5,8.7299,8.17,8.29,585460,0
+ZVRA.US,D,20241219,000000,8.35,8.65,8.23,8.54,605687,0
+ZVRA.US,D,20241220,000000,8.43,8.83,8.343,8.49,2543375,0
+ZVRA.US,D,20241223,000000,8.58,8.65,8.36,8.58,450181,0
+ZVRA.US,D,20241224,000000,8.56,8.65,8.42,8.59,138546,0
+ZVRA.US,D,20241226,000000,8.55,8.67,8.48,8.56,296497,0
+ZVRA.US,D,20241227,000000,8.54,8.6,8.29,8.39,330491,0
+ZVRA.US,D,20241230,000000,8.28,8.35,8.1,8.21,376775,0
+ZVRA.US,D,20241231,000000,8.15,8.43,8.13,8.34,368148,0
+ZVRA.US,D,20250102,000000,8.38,8.8,8.345,8.76,399390,0
+ZVRA.US,D,20250103,000000,8.8,8.95,8.545,8.59,394114,0
+ZVRA.US,D,20250106,000000,8.67,8.67,8.36,8.44,389040,0
+ZVRA.US,D,20250107,000000,8.43,8.62,8.22,8.24,664878,0
+ZVRA.US,D,20250108,000000,8.29,8.72,8.19,8.53,427007,0
+ZVRA.US,D,20250110,000000,8.4,8.41,7.98,8.11,565209,0
+ZVRA.US,D,20250113,000000,8.01,8.21,7.84,8.06,369988,0
+ZVRA.US,D,20250114,000000,8.2155,8.2155,7.61,7.7,482766,0
+ZVRA.US,D,20250115,000000,7.84,8.05,7.77,8.01,330562,0
+ZVRA.US,D,20250116,000000,7.96,8.1,7.77,7.93,346096,0
+ZVRA.US,D,20250117,000000,7.96,8.09,7.9,8.05,216673,0
+ZVRA.US,D,20250121,000000,8.14,8.34,8.07,8.15,292976,0
+ZVRA.US,D,20250122,000000,8.1,8.32,8.08,8.15,391101,0
+ZVRA.US,D,20250123,000000,8.14,8.25,8,8.1,394430,0
+ZVRA.US,D,20250124,000000,8.09,8.24,8.01,8.04,258473,0
+ZVRA.US,D,20250127,000000,7.91,8.35,7.91,8.1,301025,0
+ZVRA.US,D,20250128,000000,8.11,8.2391,7.782,7.86,557432,0
+ZVRA.US,D,20250129,000000,7.89,7.95,7.73,7.86,365505,0
+ZVRA.US,D,20250130,000000,7.9,8.15,7.9,8.02,878360,0
+ZVRA.US,D,20250131,000000,8.03,8.24,7.74,7.84,786848,0
+ZVRA.US,D,20250203,000000,7.74,7.77,7.4801,7.65,320499,0
+ZVRA.US,D,20250204,000000,7.81,8.23,7.77,8.13,345907,0
+ZVRA.US,D,20250205,000000,8.16,8.334,8.11,8.19,329996,0
+ZVRA.US,D,20250206,000000,8.18,8.2499,7.86,7.88,264818,0
+ZVRA.US,D,20250207,000000,7.87,7.92,7.65,7.77,238352,0
+ZVRA.US,D,20250210,000000,7.8,7.855,7.51,7.53,283162,0
+ZVRA.US,D,20250211,000000,7.5,7.57,7.35,7.54,353972,0
+ZVRA.US,D,20250212,000000,7.44,7.75,7.43,7.72,354845,0
+ZVRA.US,D,20250213,000000,7.8,8,7.7,7.99,525204,0
+ZVRA.US,D,20250214,000000,8,8.21,7.93,8.07,348860,0
+ZVRA.US,D,20250218,000000,7.97,8.08,7.895,7.95,255045,0
+ZVRA.US,D,20250219,000000,7.93,7.96,7.68,7.73,267022,0
+ZVRA.US,D,20250220,000000,7.75,7.88,7.635,7.83,242986,0
+ZVRA.US,D,20250221,000000,7.94,8.01,7.635,7.68,329534,0
+ZVRA.US,D,20250224,000000,7.68,7.74,7.44,7.45,274463,0
+ZVRA.US,D,20250225,000000,7.5,7.58,7.315,7.36,318780,0
+ZVRA.US,D,20250226,000000,7.37,7.52,7.305,7.39,250727,0
+ZVRA.US,D,20250227,000000,7.77,7.885,7.6234,7.79,561016,0
+ZVRA.US,D,20250228,000000,7.8,8.03,7.73,8.01,389780,0
+ZVRA.US,D,20250303,000000,8.05,8.09,7.31,7.33,390127,0
+ZVRA.US,D,20250304,000000,7.31,7.435,7.21,7.39,455631,0
+ZVRA.US,D,20250305,000000,7.38,7.72,7.33,7.7,289956,0
+ZVRA.US,D,20250306,000000,7.61,8.2591,7.61,8.05,697512,0
+ZVRA.US,D,20250307,000000,8.04,8.19,7.87,8.1,310443,0
+ZVRA.US,D,20250310,000000,7.99,8.1,7.77,8,369418,0
+ZVRA.US,D,20250311,000000,7.99,8.12,7.78,8.07,683598,0
+ZVRA.US,D,20250312,000000,8.02,8.2999,7.32,7.92,1203795,0
+ZVRA.US,D,20250313,000000,7.84,8.29,7.62,7.94,612127,0
+ZVRA.US,D,20250314,000000,7.96,8.49,7.77,8.31,690230,0
+ZVRA.US,D,20250317,000000,8.29,8.42,8.181,8.35,351900,0
+ZVRA.US,D,20250318,000000,8.27,8.399,7.96,7.97,319216,0
+ZVRA.US,D,20250319,000000,7.94,8.1,7.84,7.95,333607,0
+ZVRA.US,D,20250320,000000,7.88,8.09,7.81,8.01,409122,0
+ZVRA.US,D,20250321,000000,7.91,8.14,7.865,8.01,1686802,0
+ZVRA.US,D,20250324,000000,8.33,8.33,8.07,8.21,402653,0
+ZVRA.US,D,20250325,000000,8.16,8.22,7.95,8.15,235774,0
+ZVRA.US,D,20250326,000000,8.15,8.21,7.78,7.85,372762,0
+ZVRA.US,D,20250327,000000,7.88,8,7.8,7.96,362617,0
+ZVRA.US,D,20250328,000000,7.99,7.99,7.765,7.85,211539,0
+ZVRA.US,D,20250331,000000,7.71,7.745,7.45,7.49,431873,0
+ZVRA.US,D,20250401,000000,7.63,7.63,7.26,7.32,398559,0
+ZVRA.US,D,20250402,000000,7.23,7.68,7.1925,7.66,577199,0
+ZVRA.US,D,20250403,000000,7.38,7.53,7.3,7.43,452575,0
+ZVRA.US,D,20250404,000000,7.21,7.35,6.9,7.04,586712,0
+ZVRA.US,D,20250407,000000,6.74,7.41,6.625,7.05,921212,0
+ZVRA.US,D,20250408,000000,7.27,7.4,6.55,6.59,570513,0
+ZVRA.US,D,20250409,000000,6.44,7.015,6.19,6.85,678846,0
+ZVRA.US,D,20250410,000000,6.65,6.68,6.32,6.56,380768,0
+ZVRA.US,D,20250411,000000,6.54,6.95,6.52,6.9,663354,0
+ZVRA.US,D,20250414,000000,7,7.215,6.88,6.98,388106,0
+ZVRA.US,D,20250415,000000,6.95,7.15,6.9,6.96,783868,0
+ZVRA.US,D,20250416,000000,6.92,7.06,6.7701,7.05,338170,0
+ZVRA.US,D,20250417,000000,6.98,7.27,6.89,7.15,406058,0
+ZVRA.US,D,20250421,000000,7.11,7.11,6.85,6.87,363628,0
+ZVRA.US,D,20250422,000000,6.95,7.37,6.93,7.31,568296,0
+ZVRA.US,D,20250423,000000,7.49,7.55,7.225,7.25,462788,0
+ZVRA.US,D,20250424,000000,7.25,7.29,7.01,7.24,424632,0
+ZVRA.US,D,20250425,000000,7.2,7.21,7.04,7.2,381265,0
+ZVRA.US,D,20250428,000000,7.22,7.255,7.15,7.2,249295,0
+ZVRA.US,D,20250429,000000,7.25,7.35,7.11,7.23,334199,0
+ZVRA.US,D,20250430,000000,7.17,7.42,7.15,7.33,275448,0
+ZVRA.US,D,20250501,000000,7.3,7.895,7.19,7.64,743482,0
+ZVRA.US,D,20250502,000000,7.71,8.1,7.66,8,597771,0
+ZVRA.US,D,20250505,000000,7.93,8.09,7.86,8,399842,0
+ZVRA.US,D,20250506,000000,7.9,8.03,7.4,7.4,424427,0
+ZVRA.US,D,20250507,000000,7.45,7.57,7.2626,7.51,437852,0
+ZVRA.US,D,20250508,000000,7.5,7.96,7.31,7.79,458550,0
+ZVRA.US,D,20250509,000000,7.82,8.08,7.82,7.87,363460,0
+ZVRA.US,D,20250512,000000,8.02,8.105,7.72,7.75,465425,0
+ZVRA.US,D,20250513,000000,7.83,8.03,7.63,7.87,661988,0
+ZVRA.US,D,20250514,000000,8.5,8.5,7.77,8.14,1691041,0
+ZVRA.US,D,20250515,000000,8.17,8.43,7.9,8.43,726974,0
+ZVRA.US,D,20250516,000000,8.41,8.72,8.365,8.66,1473552,0
+ZVRA.US,D,20250519,000000,8.57,8.915,8.51,8.91,552439,0
+ZVRA.US,D,20250520,000000,8.91,8.91,8.57,8.61,775175,0
+ZVRA.US,D,20250521,000000,8.55,8.835,8.4101,8.66,552805,0
+ZVRA.US,D,20250522,000000,8.6,8.67,8.492,8.57,458066,0
+ZVRA.US,D,20250523,000000,8.45,8.68,8.425,8.65,376023,0
+ZVRA.US,D,20250527,000000,8.74,8.775,8.4,8.45,494565,0
+ZVRA.US,D,20250528,000000,8.44,8.47,8.21,8.33,457938,0
+ZVRA.US,D,20250529,000000,8.37,8.62,8.27,8.62,436395,0
+ZVRA.US,D,20250530,000000,8.63,8.63,8.38,8.55,364399,0
+ZVRA.US,D,20250602,000000,8.61,8.81,8.54,8.66,398776,0
+ZVRA.US,D,20250603,000000,8.68,8.94,8.56,8.87,634074,0
+ZVRA.US,D,20250604,000000,8.81,9.0594,8.78,8.95,512792,0
+ZVRA.US,D,20250605,000000,8.97,9.11,8.78,8.83,499201,0
+ZVRA.US,D,20250606,000000,8.97,9.38,8.93,9.26,1340258,0
+ZVRA.US,D,20250609,000000,9.4,9.41,9.02,9.19,722789,0
+ZVRA.US,D,20250610,000000,9.25,9.42,9.05,9.28,636544,0
+ZVRA.US,D,20250611,000000,9.35,9.62,9.28,9.38,664564,0
+ZVRA.US,D,20250612,000000,9.37,9.5,9.29,9.37,480071,0
+ZVRA.US,D,20250613,000000,9.24,9.33,9.075,9.13,533659,0
+ZVRA.US,D,20250616,000000,9.17,9.37,8.99,9.125,564486,0
+ZVRA.US,D,20250617,000000,9.03,9.21,8.81,8.81,453114,0
+ZVRA.US,D,20250618,000000,8.8,9.15,8.71,9.07,432295,0
+ZVRA.US,D,20250620,000000,9.17,9.18,8.9643,9.04,560016,0
+ZVRA.US,D,20250623,000000,9,9.03,8.83,9,358513,0
+ZVRA.US,D,20250624,000000,9.07,9.21,8.972,9.15,316800,0
+ZVRA.US,D,20250625,000000,9.16,9.43,9.05,9.33,377892,0
+ZVRA.US,D,20250626,000000,9.3,9.39,9.11,9.28,419577,0
+ZVRA.US,D,20250627,000000,9.25,9.25,8.89,9,1449048,0
+ZVRA.US,D,20250630,000000,9.03,9.065,8.81,8.81,415186,0
+ZVRA.US,D,20250701,000000,8.71,8.95,8.58,8.95,689808,0
+ZVRA.US,D,20250702,000000,9.25,9.625,9,9.41,1585075,0
+ZVRA.US,D,20250703,000000,9.41,10.03,9.29,9.74,1176785,0
+ZVRA.US,D,20250707,000000,9.78,11.5,9.765,11.27,4931557,0
+ZVRA.US,D,20250708,000000,11.31,11.59,11.06,11.55,1442813,0
+ZVRA.US,D,20250709,000000,11.73,11.84,11.476,11.56,1000887,0
+ZVRA.US,D,20250710,000000,11.94,12.368,11.75,12.02,1694374,0
+ZVRA.US,D,20250711,000000,12.09,12.55,11.885,12.53,1626676,0
+ZVRA.US,D,20250714,000000,12.67,12.9,12.335,12.79,2275849,0
+ZVRA.US,D,20250715,000000,12.79,13.16,12.54,12.79,1700799,0
+ZVRA.US,D,20250716,000000,12.83,12.89,12.17,12.32,1605958,0
+ZVRA.US,D,20250717,000000,12.32,12.75,12.205,12.66,1494054,0
+ZVRA.US,D,20250718,000000,12.75,12.8,12.01,12.07,1203868,0
+ZVRA.US,D,20250721,000000,12.04,12.205,11.64,11.73,1133609,0
+ZVRA.US,D,20250722,000000,11.72,11.83,11.49,11.58,720410,0
+ZVRA.US,D,20250723,000000,11.68,11.95,11.65,11.77,1009621,0
+ZVRA.US,D,20250724,000000,11.84,11.8696,11.52,11.67,712621,0
+ZVRA.US,D,20250725,000000,11.63,11.7058,11.1,11.23,1019847,0
+ZVRA.US,D,20250728,000000,11.3,11.54,10.69,10.81,1092101,0
+ZVRA.US,D,20250729,000000,10.82,10.96,10.71,10.81,793927,0
+ZVRA.US,D,20250730,000000,10.86,11.24,10.83,10.99,870257,0
+ZVRA.US,D,20250731,000000,10.97,11.33,10.84,11.11,863221,0
+ZVRA.US,D,20250801,000000,11.09,11.37,11.02,11.11,802285,0
+ZVRA.US,D,20250804,000000,11.06,11.34,10.9,11.25,582480,0
+ZVRA.US,D,20250805,000000,11.31,11.44,11.16,11.44,635776,0
+ZVRA.US,D,20250806,000000,11.39,11.49,11.01,11.48,690744,0
+ZVRA.US,D,20250807,000000,11.73,12.24,11.5942,12.13,1456831,0
+ZVRA.US,D,20250808,000000,12.104,12.22,11.575,12.02,986718,0
+ZVRA.US,D,20250811,000000,12.22,12.23,11.3,11.7,1252622,0
+ZVRA.US,D,20250812,000000,11.8,11.91,11.51,11.76,1747703,0
+ZVRA.US,D,20250813,000000,10.34,10.41,8.84,9.43,6997491,0
+ZVRA.US,D,20250814,000000,9.4,9.445,8.6133,8.9,3390875,0
+ZVRA.US,D,20250815,000000,8.88,9.68,8.82,9.43,2797831,0
+ZVRA.US,D,20250818,000000,9.43,9.445,9.14,9.2,1226092,0
+ZVRA.US,D,20250819,000000,9.25,9.31,8.975,9.005,1331401,0
+ZVRA.US,D,20250820,000000,9.02,9.335,8.91,9.28,991621,0
+ZVRA.US,D,20250821,000000,9.54,10.1495,9.35,9.51,3164035,0
+ZVRA.US,D,20250822,000000,9.55,9.8291,9.2734,9.44,1209003,0
+ZVRA.US,D,20250825,000000,9.43,9.46,9.16,9.36,1369236,0
+ZVRA.US,D,20250826,000000,9.39,9.46,9.27,9.41,582868,0
+ZVRA.US,D,20250827,000000,9.38,9.48,9.25,9.36,604449,0
+ZVRA.US,D,20250828,000000,9.42,9.47,9.225,9.3,922350,0
+ZVRA.US,D,20250829,000000,9.3,9.39,8.97,9.07,966454,0
+ZVRA.US,D,20250902,000000,9.02,9.35,8.92,9.1,1038041,0
+ZVRA.US,D,20250903,000000,9.04,9.33,8.9,8.92,881969,0
+ZVRA.US,D,20250904,000000,9.01,9.08,8.645,8.93,1633586,0
+ZVRA.US,D,20250905,000000,8.95,8.99,8.72,8.95,765752,0
+ZVRA.US,D,20250908,000000,8.92,8.95,8.31,8.33,1223629,0
+ZVRA.US,D,20250909,000000,8.29,8.37,8.05,8.21,1450265,0
+ZVRA.US,D,20250910,000000,8.17,8.1762,7.905,7.98,1772080,0
+ZVRA.US,D,20250911,000000,7.93,8.07,7.87,7.95,1375791,0
+ZVRA.US,D,20250912,000000,7.92,7.97,7.69,7.75,1817346,0
+ZVRA.US,D,20250915,000000,7.73,7.75,7.215,7.23,1319532,0
+ZVRA.US,D,20250916,000000,7.57,7.73,7.16,7.26,2370356,0
+ZVRA.US,D,20250917,000000,7.305,7.55,7.16,7.33,1892439,0
+ZVRA.US,D,20250918,000000,7.37,8.01,7.3546,7.94,2306112,0
+ZVRA.US,D,20250919,000000,7.93,8.0053,7.605,7.67,2693231,0
+ZVRA.US,D,20250922,000000,7.66,8.04,7.51,7.95,1591788,0
+ZVRA.US,D,20250923,000000,8.2,8.2351,7.88,8.11,2351964,0
+ZVRA.US,D,20250924,000000,8.31,9.18,8.065,8.95,7080976,0
+ZVRA.US,D,20250925,000000,9.37,9.955,8.9245,9.52,7160120,0
+ZVRA.US,D,20250926,000000,9.585,9.9541,9.53,9.77,2519363,0
+ZVRA.US,D,20250929,000000,9.71,10.22,9.51,9.54,2615362,0
+ZVRA.US,D,20250930,000000,9.04,9.51,8.94,9.51,2391298,0
+ZVRA.US,D,20251001,000000,9.43,9.56,9.297,9.43,1404903,0
+ZVRA.US,D,20251002,000000,9.43,9.49,9.08,9.31,1090364,0
+ZVRA.US,D,20251003,000000,9.335,9.77,9.3,9.75,1129141,0
+ZVRA.US,D,20251006,000000,9.77,10.66,9.55,10.65,4629950,0
+ZVRA.US,D,20251007,000000,10.93,11.08,9.93,10.19,3502422,0
+ZVRA.US,D,20251008,000000,10.235,10.66,10.075,10.64,1420371,0
+ZVRA.US,D,20251009,000000,10.83,11.23,10.65,10.82,2014094,0
+ZVRA.US,D,20251010,000000,10.99,11.18,10.36,11.01,2920831,0
+ZVRA.US,D,20251013,000000,10.71,10.89,10.4,10.69,1779787,0
+ZVRA.US,D,20251014,000000,10.6,10.66,10.3687,10.49,1022683,0
+ZVRA.US,D,20251015,000000,10.53,11.84,10.5001,11.78,4977719,0
+ZVRA.US,D,20251016,000000,11.9,12.03,11.26,11.38,2055002,0
+ZVRA.US,D,20251017,000000,11.31,11.45,10.66,10.805,1206623,0
+ZVRA.US,D,20251020,000000,11.04,11.2107,10.8198,11.15,1044245,0
+ZVRA.US,D,20251021,000000,11.17,11.24,10.937,11.1,910516,0
+ZVRA.US,D,20251022,000000,11.06,11.19,10.455,10.76,1113245,0
+ZVRA.US,D,20251023,000000,10.8,10.879,10.63,10.68,780104,0
+ZVRA.US,D,20251024,000000,10.79,10.91,10.56,10.61,710408,0
+ZVRA.US,D,20251027,000000,10.64,11.12,10.64,11.08,1123252,0
+ZVRA.US,D,20251028,000000,11.04,11.24,10.95,11.08,974712,0
+ZVRA.US,D,20251029,000000,11.12,11.14,10.06,10.12,1551409,0
+ZVRA.US,D,20251030,000000,10.16,10.53,10.032,10.14,1021510,0
+ZVRA.US,D,20251031,000000,10.19,10.46,10.11,10.18,927732,0
+ZVRA.US,D,20251103,000000,10.16,10.26,9.67,10.21,2881915,0
+ZVRA.US,D,20251104,000000,10.12,10.21,9.77,9.79,1842860,0
+ZVRA.US,D,20251105,000000,9.72,10.56,9.63,10.07,2754676,0
+ZVRA.US,D,20251106,000000,9.5,9.74,8.7,9.09,2934949,0
+ZVRA.US,D,20251107,000000,9.03,9.08,8.625,8.81,1146599,0
+ZVRA.US,D,20251110,000000,8.97,9.23,8.51,9.1,2270951,0
+ZVRA.US,D,20251111,000000,9.1,9.45,8.951,9.43,1615439,0
+ZVRA.US,D,20251112,000000,9.62,9.69,9.26,9.4,986732,0
+ZVRA.US,D,20251113,000000,9.41,9.6,9.2,9.23,1231089,0
+ZVRA.US,D,20251114,000000,9.07,9.41,8.87,8.88,1767379,0
+ZVRA.US,D,20251117,000000,8.88,9.38,8.85,9.18,1209398,0
+ZVRA.US,D,20251118,000000,9.18,9.95,9.08,9.7,1531564,0
+ZVRA.US,D,20251119,000000,9.87,9.88,9.39,9.68,981035,0
+ZVRA.US,D,20251120,000000,9.79,9.88,9.01,9.05,1021462,0
+ZVRA.US,D,20251121,000000,8.67,8.83,8.011,8.6,3338487,0
+ZVRA.US,D,20251124,000000,8.79,8.8,8.5,8.65,1199274,0
+ZVRA.US,D,20251125,000000,8.65,8.75,8.28,8.4,1636258,0
+ZVRA.US,D,20251126,000000,8.45,8.65,8.34,8.6,1075160,0
+ZVRA.US,D,20251128,000000,8.71,8.75,8.41,8.43,567801,0
+ZVRA.US,D,20251201,000000,8.4,8.59,8.25,8.34,1223840,0
+ZVRA.US,D,20251202,000000,8.375,8.525,8.16,8.17,1058310,0
+ZVRA.US,D,20251203,000000,8.2,8.72,8.12,8.72,1104798,0
+ZVRA.US,D,20251204,000000,8.7,8.8,8.475,8.66,825274,0
+ZVRA.US,D,20251205,000000,8.65,8.7889,8.52,8.71,663941,0
+ZVRA.US,D,20251208,000000,8.81,9.03,8.73,8.78,1615395,0
+ZVRA.US,D,20251209,000000,8.76,8.93,8.51,8.58,927390,0
+ZVRA.US,D,20251210,000000,8.56,8.68,8.4,8.45,863951,0
+ZVRA.US,D,20251211,000000,8.48,8.58,8.31,8.39,996468,0
+ZVRA.US,D,20251212,000000,8.39,8.49,8.24,8.33,624216,0
+ZVRA.US,D,20251215,000000,8.4,8.58,8.13,8.17,1026198,0
+ZVRA.US,D,20251216,000000,8.2,8.295,8.05,8.12,841178,0
+ZVRA.US,D,20251217,000000,8.13,8.32,8.06,8.11,791551,0
+ZVRA.US,D,20251218,000000,8.2,8.315,8.0501,8.1,677378,0
+ZVRA.US,D,20251219,000000,8.02,8.4,8.01,8.31,869842,0
+ZVRA.US,D,20251222,000000,8.23,8.62,8.13,8.55,873581,0
+ZVRA.US,D,20251223,000000,8.55,8.65,8.29,8.53,957637,0
+ZVRA.US,D,20251224,000000,8.53,8.72,8.4232,8.64,635537,0
+ZVRA.US,D,20251226,000000,8.61,8.88,8.45,8.87,726624,0
+ZVRA.US,D,20251229,000000,8.79,9.01,8.67,8.82,1445326,0
+ZVRA.US,D,20251230,000000,8.82,8.93,8.5901,8.81,948012,0
+ZVRA.US,D,20251231,000000,8.81,9.015,8.77,8.96,1344014,0
+ZVRA.US,D,20260102,000000,9,9.02,8.295,8.34,941243,0
+ZVRA.US,D,20260105,000000,8.32,8.5,8.21,8.34,849183,0
+ZVRA.US,D,20260106,000000,8.34,8.49,8.2529,8.31,803375,0
+ZVRA.US,D,20260107,000000,8.32,8.695,8.31,8.48,893028,0
+ZVRA.US,D,20260108,000000,8.43,8.635,8.35,8.63,741029,0
+ZVRA.US,D,20260109,000000,8.7,8.86,8.47,8.49,771964,0
+ZVRA.US,D,20260112,000000,8.57,8.61,8.08,8.38,1002304,0
+ZVRA.US,D,20260113,000000,8.37,8.95,8.37,8.92,1959124,0
+ZVRA.US,D,20260114,000000,8.92,9.24,8.74,9.17,1091947,0
+ZVRA.US,D,20260115,000000,9.14,9.2189,8.8,9.02,1890831,0
+ZVRA.US,D,20260116,000000,9.02,9.0685,8.695,8.93,747097,0
+ZVRA.US,D,20260120,000000,8.82,9.15,8.66,9.02,860884,0
+ZVRA.US,D,20260121,000000,9.01,9.15,8.715,9.03,958111,0
+ZVRA.US,D,20260122,000000,9.05,9.56,8.97,9.08,1343471,0
+ZVRA.US,D,20260123,000000,9.17,9.6,8.95,8.97,1448960,0
+ZVRA.US,D,20260126,000000,8.93,9.2,8.75,9.02,847367,0
+ZVRA.US,D,20260127,000000,8.98,9.1,8.9,8.93,635419,0
+ZVRA.US,D,20260128,000000,8.93,8.99,8.59,8.63,1524563,0
+ZVRA.US,D,20260129,000000,8.64,8.96,8.5101,8.86,733529,0
+ZVRA.US,D,20260130,000000,8.79,9.045,8.56,9,716461,0
+ZVRA.US,D,20260202,000000,8.94,9.5399,8.87,9.36,1074703,0
+ZVRA.US,D,20260203,000000,9.265,9.62,8.91,9.16,956771,0
+ZVRA.US,D,20260204,000000,9.2,9.25,8.8,8.94,885125,0
+ZVRA.US,D,20260205,000000,8.87,9.19,8.32,8.36,785063,0
+ZVRA.US,D,20260206,000000,8.53,8.745,8.48,8.6,604340,0
+ZVRA.US,D,20260209,000000,8.55,8.695,8.37,8.57,523902,0
+ZVRA.US,D,20260210,000000,8.57,8.73,8.46,8.61,652620,0
+ZVRA.US,D,20260211,000000,8.62,8.645,8.25,8.48,775003,0
+ZVRA.US,D,20260212,000000,8.47,8.505,8.29,8.4,739869,0
+ZVRA.US,D,20260213,000000,8.46,8.7,8.4501,8.5,505498,0
+ZVRA.US,D,20260217,000000,8.5,8.79,8.4646,8.59,422959,0
+ZVRA.US,D,20260218,000000,8.6,8.72,8.515,8.65,536334,0
diff --git a/daily/us/nyse stocks/2/mdv_a.us.txt b/daily/us/nyse stocks/2/mdv_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfc9844fa544b6c9dbd7ec3591eb8f2de7ed2a24
--- /dev/null
+++ b/daily/us/nyse stocks/2/mdv_a.us.txt	
@@ -0,0 +1,1043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDV_A.US,D,20210921,000000,25.3999,25.58,25.35,25.58,23692,0
+MDV_A.US,D,20210922,000000,25.74,25.76,25.55,25.5999,55982,0
+MDV_A.US,D,20210923,000000,25.64,25.65,25.54,25.65,75564,0
+MDV_A.US,D,20210924,000000,25.6156,25.73,25.55,25.73,46594,0
+MDV_A.US,D,20210927,000000,26.06,26.15,25.83,25.85,123687,0
+MDV_A.US,D,20210928,000000,25.81,25.85,25.55,25.69,49290,0
+MDV_A.US,D,20210929,000000,25.69,25.83,25.69,25.82,14151,0
+MDV_A.US,D,20210930,000000,25.8553,25.8553,25.66,25.8,23199,0
+MDV_A.US,D,20211001,000000,25.8,25.9,25.7,25.9,38603,0
+MDV_A.US,D,20211004,000000,26,26.01,25.77,25.98,79088,0
+MDV_A.US,D,20211005,000000,25.98,25.98,25.77,25.8,23712,0
+MDV_A.US,D,20211006,000000,25.85,25.87,25.7,25.7499,21060,0
+MDV_A.US,D,20211007,000000,25.76,25.8624,25.72,25.72,22203,0
+MDV_A.US,D,20211008,000000,25.72,25.72,25.55,25.61,16412,0
+MDV_A.US,D,20211011,000000,25.56,25.6599,25.465,25.59,21610,0
+MDV_A.US,D,20211012,000000,25.59,25.62,25.5,25.59,7046,0
+MDV_A.US,D,20211013,000000,25.63,25.7099,25.585,25.7,46933,0
+MDV_A.US,D,20211014,000000,25.74,25.8799,25.7375,25.85,6258,0
+MDV_A.US,D,20211015,000000,25.84,25.85,25.745,25.85,3955,0
+MDV_A.US,D,20211018,000000,25.84,25.89,25.64,25.89,9503,0
+MDV_A.US,D,20211019,000000,25.9,25.93,25.7205,25.7205,7270,0
+MDV_A.US,D,20211020,000000,25.71,25.83,25.7,25.8,5050,0
+MDV_A.US,D,20211021,000000,25.74,25.88,25.7,25.83,6119,0
+MDV_A.US,D,20211022,000000,25.81,25.81,25.7669,25.8,1559,0
+MDV_A.US,D,20211025,000000,25.8,25.81,25.6609,25.71,7709,0
+MDV_A.US,D,20211026,000000,25.86,25.893,25.58,25.79,8382,0
+MDV_A.US,D,20211027,000000,25.6452,25.7985,25.6,25.6734,3707,0
+MDV_A.US,D,20211028,000000,25.72,25.86,25.72,25.86,4327,0
+MDV_A.US,D,20211029,000000,25.6849,25.83,25.6849,25.7,5138,0
+MDV_A.US,D,20211101,000000,25.84,25.8878,25.62,25.64,10193,0
+MDV_A.US,D,20211102,000000,25.64,25.74,25.62,25.7,21859,0
+MDV_A.US,D,20211103,000000,25.75,25.8205,25.645,25.65,5621,0
+MDV_A.US,D,20211104,000000,25.65,25.79,25.65,25.72,9737,0
+MDV_A.US,D,20211105,000000,25.7,25.8,25.6956,25.76,2550,0
+MDV_A.US,D,20211108,000000,25.8299,25.83,25.7,25.7463,5472,0
+MDV_A.US,D,20211109,000000,25.8,25.8,25.724,25.75,3755,0
+MDV_A.US,D,20211110,000000,25.75,25.75,25.62,25.62,5930,0
+MDV_A.US,D,20211111,000000,25.74,25.74,25.6551,25.7,2126,0
+MDV_A.US,D,20211112,000000,25.7499,25.7499,25.7499,25.7499,734,0
+MDV_A.US,D,20211115,000000,25.74,25.75,25.705,25.75,5756,0
+MDV_A.US,D,20211116,000000,25.75,25.8,25.7365,25.77,3410,0
+MDV_A.US,D,20211117,000000,25.81,25.91,25.78,25.88,10966,0
+MDV_A.US,D,20211118,000000,25.8999,25.8999,25.75,25.76,2991,0
+MDV_A.US,D,20211119,000000,25.83,25.8999,25.83,25.8999,1626,0
+MDV_A.US,D,20211122,000000,25.8491,25.89,25.7801,25.89,6663,0
+MDV_A.US,D,20211123,000000,25.8473,25.89,25.8,25.8,3124,0
+MDV_A.US,D,20211124,000000,25.81,25.98,25.81,25.9,6960,0
+MDV_A.US,D,20211126,000000,25.84,25.9,25.8,25.9,8932,0
+MDV_A.US,D,20211129,000000,25.9,26.1599,25.79,25.98,17362,0
+MDV_A.US,D,20211130,000000,25.92,26.2599,25.91,26.1,126445,0
+MDV_A.US,D,20211201,000000,26.15,26.3899,25.9,26.113,51603,0
+MDV_A.US,D,20211202,000000,26.2,26.22,26.11,26.2,13652,0
+MDV_A.US,D,20211203,000000,26.2,26.33,26.0529,26.0529,11952,0
+MDV_A.US,D,20211206,000000,26.2,26.2,25.95,26.03,6552,0
+MDV_A.US,D,20211207,000000,26.15,26.21,26.04,26.0947,3764,0
+MDV_A.US,D,20211208,000000,26.05,26.21,26,26,6635,0
+MDV_A.US,D,20211209,000000,26,26.07,25.98,25.98,7049,0
+MDV_A.US,D,20211210,000000,26,26.05,25.96,26.0487,3530,0
+MDV_A.US,D,20211213,000000,26.05,26.21,26.05,26.163,1600,0
+MDV_A.US,D,20211214,000000,26.03,26.18,26.03,26.12,1843,0
+MDV_A.US,D,20211215,000000,26.03,26.1725,26.03,26.15,3634,0
+MDV_A.US,D,20211216,000000,26.2,26.2,26.145,26.2,1368,0
+MDV_A.US,D,20211217,000000,26.05,26.24,26.05,26.21,1452,0
+MDV_A.US,D,20211220,000000,26.32,26.32,26.1,26.19,7092,0
+MDV_A.US,D,20211221,000000,26.25,26.25,26.176,26.22,2228,0
+MDV_A.US,D,20211222,000000,26.25,26.25,26.225,26.225,465,0
+MDV_A.US,D,20211223,000000,26.24,26.25,26.22,26.25,2039,0
+MDV_A.US,D,20211227,000000,26.3,26.3,26.2,26.2,3998,0
+MDV_A.US,D,20211228,000000,26.2766,26.3,26.26,26.27,5767,0
+MDV_A.US,D,20211229,000000,26.3,26.3,26.23,26.3,14246,0
+MDV_A.US,D,20211230,000000,25.86,25.86,25.75,25.85,3179,0
+MDV_A.US,D,20211231,000000,25.94,25.96,25.88,25.96,2095,0
+MDV_A.US,D,20220103,000000,25.85,25.89,25.76,25.8,4463,0
+MDV_A.US,D,20220104,000000,25.85,26,25.85,26,7841,0
+MDV_A.US,D,20220105,000000,25.82,26,25.8,25.93,6088,0
+MDV_A.US,D,20220106,000000,25.93,26,25.93,25.975,4685,0
+MDV_A.US,D,20220107,000000,25.91,26,25.9,25.9,4196,0
+MDV_A.US,D,20220110,000000,25.99,26.05,25.82,25.99,3368,0
+MDV_A.US,D,20220111,000000,26.04,26.04,25.894,25.9526,1784,0
+MDV_A.US,D,20220112,000000,25.96,26.05,25.96,26.0499,4178,0
+MDV_A.US,D,20220113,000000,26.05,26.05,25.8,26.0258,2791,0
+MDV_A.US,D,20220114,000000,26,26,25.96,25.96,530,0
+MDV_A.US,D,20220118,000000,26.03,26.1,25.99,26.08,7449,0
+MDV_A.US,D,20220119,000000,26.15,26.2,26.135,26.2,5285,0
+MDV_A.US,D,20220120,000000,26.1108,26.25,26.1108,26.2,3247,0
+MDV_A.US,D,20220121,000000,26.23,26.23,26.2,26.2,1482,0
+MDV_A.US,D,20220124,000000,26.23,26.23,26.0163,26.08,3798,0
+MDV_A.US,D,20220125,000000,26.0101,26.125,26.0101,26.085,740,0
+MDV_A.US,D,20220126,000000,26.0622,26.0622,26.0622,26.0622,309,0
+MDV_A.US,D,20220127,000000,26.11,26.2,26.11,26.2,1558,0
+MDV_A.US,D,20220128,000000,26.2,26.2,26.083,26.0981,1604,0
+MDV_A.US,D,20220131,000000,26.06,26.1646,26.01,26.01,8157,0
+MDV_A.US,D,20220201,000000,26.15,26.2,26.02,26.2,846,0
+MDV_A.US,D,20220202,000000,26.1016,26.2,26.01,26.2,1447,0
+MDV_A.US,D,20220203,000000,26.19,26.2,26.12,26.2,2053,0
+MDV_A.US,D,20220204,000000,26.19,26.1999,25.9001,25.96,5348,0
+MDV_A.US,D,20220207,000000,26.19,26.1999,26.02,26.02,2948,0
+MDV_A.US,D,20220208,000000,26.04,26.0499,25.21,25.6,13360,0
+MDV_A.US,D,20220209,000000,25.5,25.65,25.5,25.57,4043,0
+MDV_A.US,D,20220210,000000,25.5,25.69,25.21,25.3625,5176,0
+MDV_A.US,D,20220211,000000,25.26,25.59,25.26,25.57,3300,0
+MDV_A.US,D,20220214,000000,25.57,25.57,25.06,25.1203,5375,0
+MDV_A.US,D,20220215,000000,25.04,25.46,24.85,25.076,5455,0
+MDV_A.US,D,20220216,000000,25.35,25.35,25.18,25.19,1497,0
+MDV_A.US,D,20220217,000000,25.1881,25.1881,25.09,25.09,1226,0
+MDV_A.US,D,20220218,000000,25.0634,25.1816,25.05,25.1041,1681,0
+MDV_A.US,D,20220222,000000,25.17,25.3,25.15,25.15,3675,0
+MDV_A.US,D,20220223,000000,25.2,25.27,25.11,25.1102,1226,0
+MDV_A.US,D,20220224,000000,25.05,25.29,25,25.01,4290,0
+MDV_A.US,D,20220225,000000,25.09,25.1,25.075,25.09,4168,0
+MDV_A.US,D,20220228,000000,25.1,25.1,25.05,25.08,2695,0
+MDV_A.US,D,20220301,000000,25.09,25.1,25.05,25.09,2583,0
+MDV_A.US,D,20220302,000000,25.1,25.1,25.05,25.075,2494,0
+MDV_A.US,D,20220303,000000,25.05,25.09,25.05,25.06,746,0
+MDV_A.US,D,20220304,000000,25.0742,25.075,25.05,25.075,4416,0
+MDV_A.US,D,20220307,000000,25.0591,25.0591,25.05,25.05,342,0
+MDV_A.US,D,20220308,000000,25.01,25.01,24.92,24.93,6649,0
+MDV_A.US,D,20220309,000000,24.96,25.0118,24.96,24.999,1714,0
+MDV_A.US,D,20220310,000000,25.1,25.5,25.05,25.05,8998,0
+MDV_A.US,D,20220311,000000,25.1,25.1,25.1,25.1,210,0
+MDV_A.US,D,20220314,000000,25.05,25.15,24.86,24.86,4798,0
+MDV_A.US,D,20220315,000000,25.19,25.19,25.19,25.19,287,0
+MDV_A.US,D,20220316,000000,25.084,25.084,24.92,24.92,1840,0
+MDV_A.US,D,20220317,000000,24.9,25.15,24.85,25.04,2755,0
+MDV_A.US,D,20220318,000000,25.2299,25.2399,25.2299,25.2399,677,0
+MDV_A.US,D,20220321,000000,25.24,25.24,25.1846,25.1846,561,0
+MDV_A.US,D,20220322,000000,25.1144,25.1954,25.0101,25.08,6301,0
+MDV_A.US,D,20220323,000000,25.2399,25.2399,25.0001,25.08,2721,0
+MDV_A.US,D,20220324,000000,25.24,25.24,25.05,25.05,8385,0
+MDV_A.US,D,20220325,000000,25.07,25.115,25.05,25.05,2735,0
+MDV_A.US,D,20220328,000000,25.05,25.07,25,25.05,6968,0
+MDV_A.US,D,20220329,000000,25.1999,25.2,25.035,25.05,11363,0
+MDV_A.US,D,20220330,000000,24.85,24.905,24.6699,24.86,9842,0
+MDV_A.US,D,20220331,000000,24.9,24.99,24.9,24.9899,2678,0
+MDV_A.US,D,20220401,000000,24.97,25,24.95,25,2600,0
+MDV_A.US,D,20220404,000000,24.99,25,24.9555,24.9555,2331,0
+MDV_A.US,D,20220405,000000,25,25.1,25,25.1,5460,0
+MDV_A.US,D,20220406,000000,25.02,25.02,25.02,25.02,459,0
+MDV_A.US,D,20220407,000000,25,25,24.95,24.9899,5720,0
+MDV_A.US,D,20220408,000000,25,25,24.9278,24.9821,2490,0
+MDV_A.US,D,20220411,000000,24.98,25,24.92,24.92,867,0
+MDV_A.US,D,20220412,000000,24.94,24.9413,24.92,24.9413,1112,0
+MDV_A.US,D,20220413,000000,24.9001,25,24.9,25,2626,0
+MDV_A.US,D,20220414,000000,25,25,24.9001,25,584,0
+MDV_A.US,D,20220418,000000,24.9649,25,24.9615,24.99,2411,0
+MDV_A.US,D,20220419,000000,24.9,25,24.9,25,1914,0
+MDV_A.US,D,20220420,000000,25.02,25.07,25.02,25.02,18984,0
+MDV_A.US,D,20220421,000000,25.02,25.035,25.02,25.02,3040,0
+MDV_A.US,D,20220422,000000,25.04,25.04,25,25,1027,0
+MDV_A.US,D,20220425,000000,24.99,25,24.8324,25,2485,0
+MDV_A.US,D,20220427,000000,24.855,25.02,24.85,24.9,2340,0
+MDV_A.US,D,20220428,000000,24.82,24.86,24.82,24.85,2591,0
+MDV_A.US,D,20220429,000000,24.71,25,24.69,25,1664,0
+MDV_A.US,D,20220502,000000,25.01,25.06,25.01,25.03,12847,0
+MDV_A.US,D,20220503,000000,25.0301,25.04,25.03,25.04,4432,0
+MDV_A.US,D,20220504,000000,25.04,25.04,25.03,25.03,4448,0
+MDV_A.US,D,20220505,000000,25.04,25.07,25,25.0425,10896,0
+MDV_A.US,D,20220506,000000,25.05,25.05,25,25.0372,6346,0
+MDV_A.US,D,20220509,000000,25.05,25.75,24.95,24.965,30273,0
+MDV_A.US,D,20220510,000000,25.0198,25.0558,25,25.0558,2616,0
+MDV_A.US,D,20220511,000000,25.01,25.11,25,25.095,2801,0
+MDV_A.US,D,20220512,000000,24.9442,25.11,24.9442,25.11,4069,0
+MDV_A.US,D,20220513,000000,25.2,25.2,24.95,24.99,3315,0
+MDV_A.US,D,20220516,000000,24.958,24.9798,24.75,24.816,9803,0
+MDV_A.US,D,20220517,000000,24.82,24.8699,24.75,24.82,2907,0
+MDV_A.US,D,20220518,000000,25.1,25.1,24.6701,24.68,5550,0
+MDV_A.US,D,20220519,000000,24.67,24.7898,24.67,24.745,1295,0
+MDV_A.US,D,20220520,000000,24.4912,24.7014,24.3281,24.3399,5951,0
+MDV_A.US,D,20220523,000000,24.5,24.6096,24.5,24.5,2058,0
+MDV_A.US,D,20220524,000000,24.5,24.5,24.35,24.35,1499,0
+MDV_A.US,D,20220525,000000,24.505,24.7099,24.5,24.7099,678,0
+MDV_A.US,D,20220526,000000,24.65,24.66,24.65,24.65,2539,0
+MDV_A.US,D,20220527,000000,24.62,24.62,24.4008,24.48,1498,0
+MDV_A.US,D,20220531,000000,24.55,24.7,24.4925,24.69,2682,0
+MDV_A.US,D,20220601,000000,24.67,24.7099,24.595,24.7099,1084,0
+MDV_A.US,D,20220602,000000,24.7999,24.7999,24.65,24.75,570,0
+MDV_A.US,D,20220603,000000,24.6632,24.69,24.48,24.69,4195,0
+MDV_A.US,D,20220606,000000,24.58,24.58,24.3752,24.3752,4396,0
+MDV_A.US,D,20220607,000000,24.5,24.5,24.225,24.3,10188,0
+MDV_A.US,D,20220608,000000,24.35,24.4999,24.18,24.3965,3170,0
+MDV_A.US,D,20220609,000000,24.31,24.31,24.18,24.29,2051,0
+MDV_A.US,D,20220610,000000,24.16,24.16,23.7448,23.94,17748,0
+MDV_A.US,D,20220613,000000,23.91,24.2001,23.9,23.9885,3399,0
+MDV_A.US,D,20220614,000000,24.0001,24.1651,23.61,23.9987,7148,0
+MDV_A.US,D,20220615,000000,23.6,24.42,23.4,24.04,5649,0
+MDV_A.US,D,20220616,000000,23.76,24.5,23.76,24.47,21301,0
+MDV_A.US,D,20220617,000000,24.3094,24.73,24.1601,24.73,8485,0
+MDV_A.US,D,20220621,000000,24.97,24.97,24.4008,24.42,8899,0
+MDV_A.US,D,20220622,000000,24.42,24.8799,24.42,24.8799,690,0
+MDV_A.US,D,20220623,000000,24.64,24.6411,24.18,24.28,5725,0
+MDV_A.US,D,20220624,000000,24.32,24.97,24.15,24.2707,9019,0
+MDV_A.US,D,20220627,000000,24.475,24.475,24.1805,24.1805,4090,0
+MDV_A.US,D,20220628,000000,24.1,24.3015,24,24.245,6584,0
+MDV_A.US,D,20220629,000000,23.87,24.03,23.65,23.8922,3152,0
+MDV_A.US,D,20220630,000000,24.053,24.19,23.6,24.025,4445,0
+MDV_A.US,D,20220701,000000,23.94,23.95,23.65,23.75,6240,0
+MDV_A.US,D,20220705,000000,23.7,23.726,23.55,23.6925,2610,0
+MDV_A.US,D,20220706,000000,23.6597,23.7499,23.4,23.7499,4604,0
+MDV_A.US,D,20220707,000000,23.5702,23.5702,23.0001,23.5,2941,0
+MDV_A.US,D,20220708,000000,23.15,23.2562,22.6,22.9,10749,0
+MDV_A.US,D,20220711,000000,22.93,22.93,22.5301,22.5301,1920,0
+MDV_A.US,D,20220712,000000,22.77,22.79,22.6,22.65,4216,0
+MDV_A.US,D,20220714,000000,22.59,22.6214,22.575,22.575,1649,0
+MDV_A.US,D,20220715,000000,22.65,22.65,22.51,22.53,1783,0
+MDV_A.US,D,20220718,000000,22.45,22.555,22.4001,22.41,1960,0
+MDV_A.US,D,20220719,000000,22.555,22.555,22.11,22.15,4638,0
+MDV_A.US,D,20220720,000000,22.21,22.4354,22.21,22.4354,1122,0
+MDV_A.US,D,20220721,000000,22.25,22.25,22.12,22.12,11497,0
+MDV_A.US,D,20220722,000000,22.0801,22.0801,21.9921,21.9921,2714,0
+MDV_A.US,D,20220725,000000,22.0999,22.1,21.8801,21.9398,3972,0
+MDV_A.US,D,20220726,000000,22,22,21.89,21.89,27996,0
+MDV_A.US,D,20220727,000000,21.99,22.315,21.97,22.21,11054,0
+MDV_A.US,D,20220728,000000,22.57,22.59,22.39,22.4,929,0
+MDV_A.US,D,20220729,000000,22.37,22.4285,22.09,22.25,4920,0
+MDV_A.US,D,20220801,000000,23.19,23.82,23.19,23.7199,48595,0
+MDV_A.US,D,20220802,000000,23.77,23.94,23.75,23.94,7768,0
+MDV_A.US,D,20220803,000000,24.96,24.96,23.795,23.95,4578,0
+MDV_A.US,D,20220804,000000,23.82,23.9999,23.7501,23.95,2645,0
+MDV_A.US,D,20220805,000000,23.97,24,23.9268,23.97,3176,0
+MDV_A.US,D,20220808,000000,24,24,23.865,23.865,2650,0
+MDV_A.US,D,20220809,000000,23.9,23.9,23.86,23.86,765,0
+MDV_A.US,D,20220810,000000,23.89,23.9999,23.825,23.964,1968,0
+MDV_A.US,D,20220811,000000,23.925,24,23.925,23.95,3736,0
+MDV_A.US,D,20220812,000000,24,24,23.85,23.97,926,0
+MDV_A.US,D,20220815,000000,24.53,24.53,23.75,23.8,4794,0
+MDV_A.US,D,20220816,000000,24.28,24.28,24.1,24.16,2231,0
+MDV_A.US,D,20220817,000000,24.1797,24.1797,24.1,24.1,1002,0
+MDV_A.US,D,20220818,000000,24.1,24.11,23.9,23.9,745,0
+MDV_A.US,D,20220819,000000,23.99,23.99,23.8,23.9,3015,0
+MDV_A.US,D,20220822,000000,23.96,23.96,23.875,23.875,1884,0
+MDV_A.US,D,20220823,000000,23.8505,23.8505,23.8505,23.8505,312,0
+MDV_A.US,D,20220824,000000,23.925,23.925,23.85,23.8517,4107,0
+MDV_A.US,D,20220825,000000,23.85,23.95,23.85,23.95,2276,0
+MDV_A.US,D,20220826,000000,23.9,23.95,23.6976,23.7637,3659,0
+MDV_A.US,D,20220829,000000,23.8,23.8,23.57,23.79,2870,0
+MDV_A.US,D,20220830,000000,23.845,23.845,23.845,23.845,635,0
+MDV_A.US,D,20220831,000000,23.79,23.7901,23.43,23.5943,2184,0
+MDV_A.US,D,20220901,000000,23.03,23.3694,23,23,944,0
+MDV_A.US,D,20220902,000000,23.1,23.15,23.1,23.15,1401,0
+MDV_A.US,D,20220906,000000,23.25,23.25,23.02,23.24,800,0
+MDV_A.US,D,20220907,000000,23.9669,23.9669,23.9669,23.9669,400,0
+MDV_A.US,D,20220908,000000,23.95,23.95,23.8311,23.8311,456,0
+MDV_A.US,D,20220909,000000,23.75,23.75,23.175,23.58,3788,0
+MDV_A.US,D,20220912,000000,23.28,23.686,23.24,23.24,1341,0
+MDV_A.US,D,20220913,000000,23,23.38,23,23.31,2674,0
+MDV_A.US,D,20220914,000000,23.02,23.32,22.9428,23.32,4908,0
+MDV_A.US,D,20220915,000000,23.32,23.32,23.22,23.25,2884,0
+MDV_A.US,D,20220916,000000,22.8801,22.8801,22.8801,22.8801,571,0
+MDV_A.US,D,20220919,000000,22.88,23.1075,22.88,22.9897,13134,0
+MDV_A.US,D,20220920,000000,23.07,23.07,22.94,23,1061,0
+MDV_A.US,D,20220921,000000,22.89,22.99,22.75,22.98,4942,0
+MDV_A.US,D,20220922,000000,22.8,22.9,22.8,22.864,2853,0
+MDV_A.US,D,20220923,000000,22.9,22.9,22.8635,22.8999,2016,0
+MDV_A.US,D,20220926,000000,23.1204,23.1204,22.8586,22.86,1230,0
+MDV_A.US,D,20220927,000000,22.64,22.7425,22.3,22.3,3772,0
+MDV_A.US,D,20220928,000000,22.975,22.975,22.975,22.975,100,0
+MDV_A.US,D,20220929,000000,22,22.21,21.83,22.1193,1943,0
+MDV_A.US,D,20220930,000000,21.95,22.16,21.85,22.1473,1983,0
+MDV_A.US,D,20221003,000000,21.89,22.17,21.43,22.065,3130,0
+MDV_A.US,D,20221004,000000,22.07,22.07,21.7076,21.99,987,0
+MDV_A.US,D,20221005,000000,21.72,21.9475,21.72,21.9475,1062,0
+MDV_A.US,D,20221006,000000,21.771,21.99,21.771,21.99,877,0
+MDV_A.US,D,20221007,000000,21.86,22.5725,21.86,22.3,1813,0
+MDV_A.US,D,20221011,000000,21.86,21.86,21.78,21.78,732,0
+MDV_A.US,D,20221012,000000,22.645,22.645,21.9075,21.9075,819,0
+MDV_A.US,D,20221013,000000,22.42,22.42,21.8329,21.8329,3064,0
+MDV_A.US,D,20221014,000000,21.72,21.72,21.2115,21.4,3174,0
+MDV_A.US,D,20221017,000000,21.1,21.14,20.975,21.02,3061,0
+MDV_A.US,D,20221018,000000,21.52,22.1563,21.52,22.15,1484,0
+MDV_A.US,D,20221019,000000,22.15,22.15,22.15,22.15,481,0
+MDV_A.US,D,20221021,000000,21.7,21.7,21.48,21.48,1411,0
+MDV_A.US,D,20221024,000000,21.97,21.97,21.52,21.52,694,0
+MDV_A.US,D,20221025,000000,21.52,21.6044,21.52,21.52,870,0
+MDV_A.US,D,20221026,000000,21.1,21.1,21,21.1,721,0
+MDV_A.US,D,20221027,000000,21.1,23.04,21.1,23.04,2592,0
+MDV_A.US,D,20221028,000000,23.14,23.14,21.92,21.92,2649,0
+MDV_A.US,D,20221031,000000,21.676,21.676,20.93,20.93,8063,0
+MDV_A.US,D,20221101,000000,21.05,21.19,20.93,21.19,1107,0
+MDV_A.US,D,20221103,000000,21.4166,21.4166,21.3436,21.3436,906,0
+MDV_A.US,D,20221104,000000,21.4,21.4042,21.05,21.05,587,0
+MDV_A.US,D,20221107,000000,21.33,21.33,20.51,21.19,2965,0
+MDV_A.US,D,20221108,000000,21,21.0999,21,21.0999,1427,0
+MDV_A.US,D,20221109,000000,21.005,21.005,21.005,21.005,369,0
+MDV_A.US,D,20221110,000000,20.9,21,20.765,20.9427,3538,0
+MDV_A.US,D,20221111,000000,21.12,21.19,21.07,21.16,4548,0
+MDV_A.US,D,20221114,000000,21.11,21.12,20.8002,21,2908,0
+MDV_A.US,D,20221115,000000,21.1099,21.11,20.8,20.9,4734,0
+MDV_A.US,D,20221116,000000,21.07,21.12,21.0427,21.0427,3463,0
+MDV_A.US,D,20221117,000000,21.1199,21.1199,20.8427,20.8427,4472,0
+MDV_A.US,D,20221118,000000,21.1099,21.1099,21,21,1110,0
+MDV_A.US,D,20221121,000000,21,21.04,21,21.0343,798,0
+MDV_A.US,D,20221122,000000,21.12,21.22,21.12,21.22,1013,0
+MDV_A.US,D,20221123,000000,21.04,22.0001,21,21.475,3502,0
+MDV_A.US,D,20221125,000000,21.613,21.613,21.613,21.613,655,0
+MDV_A.US,D,20221128,000000,21.5,21.52,21.415,21.4999,1897,0
+MDV_A.US,D,20221129,000000,21.51,21.99,19.37,20.33,16026,0
+MDV_A.US,D,20221130,000000,20.2,20.68,20.2,20.5957,1542,0
+MDV_A.US,D,20221201,000000,20.26,20.76,20.26,20.76,1943,0
+MDV_A.US,D,20221202,000000,20.48,21.4632,20.48,21.4632,2358,0
+MDV_A.US,D,20221205,000000,21.36,21.36,21.32,21.32,653,0
+MDV_A.US,D,20221206,000000,20.8718,21.29,20.8,21.2192,1195,0
+MDV_A.US,D,20221207,000000,21,21,20.5,20.9999,1761,0
+MDV_A.US,D,20221208,000000,20.61,21.1999,20.5701,20.98,2053,0
+MDV_A.US,D,20221209,000000,20.925,20.925,20.925,20.925,154,0
+MDV_A.US,D,20221212,000000,21.1,21.1,20.65,20.65,3083,0
+MDV_A.US,D,20221213,000000,20.76,20.7601,20.378,20.42,5630,0
+MDV_A.US,D,20221214,000000,20.4,20.97,20.4,20.97,943,0
+MDV_A.US,D,20221215,000000,20.97,21,20.8,20.8,913,0
+MDV_A.US,D,20221216,000000,20.5501,20.5501,20.5501,20.5501,1022,0
+MDV_A.US,D,20221219,000000,20.57,20.61,20.57,20.61,810,0
+MDV_A.US,D,20221220,000000,20.75,21.3925,20.75,20.76,1810,0
+MDV_A.US,D,20221221,000000,20.9319,20.9319,20.6,20.9,1647,0
+MDV_A.US,D,20221222,000000,21,21.2499,20.836,20.9,3984,0
+MDV_A.US,D,20221223,000000,20.55,21.06,20.51,21.06,1366,0
+MDV_A.US,D,20221227,000000,20.56,20.56,20.56,20.56,486,0
+MDV_A.US,D,20221228,000000,20.51,21.11,20.51,20.79,2556,0
+MDV_A.US,D,20221229,000000,20.79,20.79,20.47,20.47,675,0
+MDV_A.US,D,20221230,000000,20.5001,20.7453,20.0963,20.3,2875,0
+MDV_A.US,D,20230103,000000,20.35,20.355,20.3,20.3,758,0
+MDV_A.US,D,20230104,000000,20.725,20.725,20.725,20.725,310,0
+MDV_A.US,D,20230106,000000,20.4,20.73,20.38,20.55,3840,0
+MDV_A.US,D,20230109,000000,20.6923,21.3,20.6923,21.3,1790,0
+MDV_A.US,D,20230110,000000,21.25,21.25,20.7,20.7,2414,0
+MDV_A.US,D,20230111,000000,21,21,20.79,20.79,2981,0
+MDV_A.US,D,20230112,000000,20.89,20.9,20.8,20.81,4674,0
+MDV_A.US,D,20230113,000000,20.76,20.81,20.655,20.81,2194,0
+MDV_A.US,D,20230117,000000,20.86,21.705,20.86,21.705,5474,0
+MDV_A.US,D,20230118,000000,21.7,21.99,21.4605,21.7,6031,0
+MDV_A.US,D,20230119,000000,21.88,21.88,21.61,21.61,996,0
+MDV_A.US,D,20230120,000000,21.59,21.89,21.59,21.75,4545,0
+MDV_A.US,D,20230123,000000,21.75,21.76,21.59,21.665,3025,0
+MDV_A.US,D,20230124,000000,21.65,21.825,21.65,21.7373,3547,0
+MDV_A.US,D,20230125,000000,21.65,21.97,21.6,21.7208,1795,0
+MDV_A.US,D,20230126,000000,21.87,21.95,21.83,21.85,2425,0
+MDV_A.US,D,20230130,000000,21.8136,21.8136,21.8136,21.8136,730,0
+MDV_A.US,D,20230131,000000,21.725,21.8,21.725,21.8,819,0
+MDV_A.US,D,20230201,000000,21.83,21.83,21.6366,21.725,1793,0
+MDV_A.US,D,20230202,000000,21.7056,21.9299,21.6234,21.9299,5449,0
+MDV_A.US,D,20230203,000000,21.79,21.94,21.6543,21.94,5186,0
+MDV_A.US,D,20230206,000000,22.8,23,22.52,22.9,10037,0
+MDV_A.US,D,20230207,000000,23,23.5599,22.9,23.5599,2558,0
+MDV_A.US,D,20230208,000000,23.2,23.2,22.975,23,6525,0
+MDV_A.US,D,20230209,000000,22.99,22.99,22.7523,22.95,2438,0
+MDV_A.US,D,20230210,000000,22.99,22.99,22.7501,22.8359,2389,0
+MDV_A.US,D,20230213,000000,22.95,22.9999,22.76,22.8849,2150,0
+MDV_A.US,D,20230214,000000,22.835,25,22.8,24.3191,18487,0
+MDV_A.US,D,20230215,000000,24.12,24.12,23.66,23.85,2088,0
+MDV_A.US,D,20230217,000000,24.49,24.49,23.49,23.75,3305,0
+MDV_A.US,D,20230221,000000,23.49,23.75,22.7,22.725,10964,0
+MDV_A.US,D,20230222,000000,22.7,23.7499,22.29,23.73,20630,0
+MDV_A.US,D,20230223,000000,23.73,23.73,23,23.28,5555,0
+MDV_A.US,D,20230224,000000,22.68,23.19,22.63,23,3976,0
+MDV_A.US,D,20230227,000000,22.99,22.99,22.6305,22.97,3265,0
+MDV_A.US,D,20230301,000000,22.88,23.75,22.725,23.1673,7146,0
+MDV_A.US,D,20230302,000000,23.17,23.7,23.17,23.7,3394,0
+MDV_A.US,D,20230303,000000,23.12,23.75,23.12,23.7,2810,0
+MDV_A.US,D,20230306,000000,23.3,23.3,22.8101,23.185,4595,0
+MDV_A.US,D,20230307,000000,23.01,23.1408,22.885,23.1408,913,0
+MDV_A.US,D,20230308,000000,23.02,23.1999,23.02,23.1999,366,0
+MDV_A.US,D,20230309,000000,22.9398,23.2,22.33,22.33,4356,0
+MDV_A.US,D,20230310,000000,22.54,22.54,22.2501,22.36,1151,0
+MDV_A.US,D,20230313,000000,22.25,22.383,22.22,22.383,1824,0
+MDV_A.US,D,20230314,000000,22.49,22.97,22,22.5,3084,0
+MDV_A.US,D,20230315,000000,22.25,22.25,22.15,22.15,213,0
+MDV_A.US,D,20230316,000000,22,22.26,22,22.26,1052,0
+MDV_A.US,D,20230317,000000,22.06,22.06,22.06,22.06,511,0
+MDV_A.US,D,20230320,000000,22.07,22.6252,21.77,21.77,1484,0
+MDV_A.US,D,20230322,000000,21.7244,22.2071,21.5,22,1909,0
+MDV_A.US,D,20230323,000000,22.15,22.15,21.0807,21.25,1368,0
+MDV_A.US,D,20230324,000000,20.94,21.41,20.6521,21.26,3354,0
+MDV_A.US,D,20230327,000000,20.9502,23.02,20.85,21.93,1750,0
+MDV_A.US,D,20230328,000000,21.82,22.46,21.82,22.46,1640,0
+MDV_A.US,D,20230329,000000,22.75,22.83,22.48,22.83,631,0
+MDV_A.US,D,20230331,000000,23.2499,23.25,22.8,23.2284,6286,0
+MDV_A.US,D,20230403,000000,23.25,23.25,23.17,23.17,814,0
+MDV_A.US,D,20230404,000000,22.5101,22.5101,22.5101,22.5101,251,0
+MDV_A.US,D,20230405,000000,22.9257,23,22.9001,23,723,0
+MDV_A.US,D,20230406,000000,22.845,22.845,22.7335,22.75,1463,0
+MDV_A.US,D,20230410,000000,22.96,22.96,22.78,22.78,3361,0
+MDV_A.US,D,20230411,000000,22.865,22.95,22.55,22.95,3826,0
+MDV_A.US,D,20230412,000000,22.615,22.8049,22.46,22.7,2155,0
+MDV_A.US,D,20230413,000000,22.89,22.89,22.56,22.56,804,0
+MDV_A.US,D,20230414,000000,22.1,22.1,21.625,21.85,3751,0
+MDV_A.US,D,20230417,000000,21.59,22.16,21.05,21.6,3565,0
+MDV_A.US,D,20230418,000000,22.1,22.1,21.619,21.82,2874,0
+MDV_A.US,D,20230420,000000,21.92,21.92,21.5502,21.86,5735,0
+MDV_A.US,D,20230421,000000,22.08,22.29,22.08,22.29,732,0
+MDV_A.US,D,20230424,000000,22.77,23.55,22.77,23.5,5461,0
+MDV_A.US,D,20230425,000000,23.4499,23.45,23.2356,23.3611,2023,0
+MDV_A.US,D,20230426,000000,23.4,23.5182,23.29,23.29,5366,0
+MDV_A.US,D,20230427,000000,23.29,23.29,22.75,22.75,2843,0
+MDV_A.US,D,20230428,000000,23,23.2,22.936,22.936,851,0
+MDV_A.US,D,20230501,000000,23.05,23.05,22.9415,22.9415,395,0
+MDV_A.US,D,20230502,000000,23.0001,23.0001,22.85,22.98,3006,0
+MDV_A.US,D,20230503,000000,23,23.542,23,23.52,4288,0
+MDV_A.US,D,20230504,000000,23.55,23.57,23.24,23.24,1542,0
+MDV_A.US,D,20230505,000000,23.24,23.24,22.8601,22.8601,2741,0
+MDV_A.US,D,20230508,000000,23.08,23.225,22.88,22.88,1730,0
+MDV_A.US,D,20230509,000000,22.88,22.88,22.47,22.6,3640,0
+MDV_A.US,D,20230510,000000,23.5,23.5,23.06,23.49,1803,0
+MDV_A.US,D,20230511,000000,23.16,23.49,23.16,23.49,793,0
+MDV_A.US,D,20230512,000000,23.37,23.49,23.3147,23.375,2060,0
+MDV_A.US,D,20230515,000000,23.25,23.38,22.87,23.2144,2148,0
+MDV_A.US,D,20230516,000000,22.16,22.57,22.0001,22.1,3023,0
+MDV_A.US,D,20230517,000000,22.2,22.2,22.2,22.2,100,0
+MDV_A.US,D,20230518,000000,22.2,22.2187,22.2,22.2,1189,0
+MDV_A.US,D,20230519,000000,22.25,22.25,22.24,22.24,299,0
+MDV_A.US,D,20230522,000000,22.13,22.23,21.5024,22.23,2512,0
+MDV_A.US,D,20230523,000000,22.24,22.24,22.23,22.23,615,0
+MDV_A.US,D,20230524,000000,22.25,22.25,22.24,22.24,621,0
+MDV_A.US,D,20230530,000000,22.27,22.27,21.82,22.07,4986,0
+MDV_A.US,D,20230531,000000,22.2,22.285,22,22.19,3701,0
+MDV_A.US,D,20230601,000000,22.18,22.3,22.155,22.19,4124,0
+MDV_A.US,D,20230602,000000,22.25,22.29,22.1365,22.29,5670,0
+MDV_A.US,D,20230605,000000,22.488,22.488,22.38,22.38,1498,0
+MDV_A.US,D,20230606,000000,22.045,22.38,21.65,22.38,1155,0
+MDV_A.US,D,20230607,000000,22,22.35,22,22.3,2914,0
+MDV_A.US,D,20230608,000000,22.2,22.37,21.991,22.185,2354,0
+MDV_A.US,D,20230609,000000,22.2898,22.38,22.0001,22.38,3580,0
+MDV_A.US,D,20230612,000000,22.5,22.7399,22.5,22.5803,1510,0
+MDV_A.US,D,20230613,000000,22.72,22.72,22.7199,22.7199,398,0
+MDV_A.US,D,20230614,000000,22.95,22.95,22.48,22.48,1485,0
+MDV_A.US,D,20230615,000000,22.58,22.6884,22.58,22.64,1090,0
+MDV_A.US,D,20230616,000000,22.69,22.845,22.69,22.845,1101,0
+MDV_A.US,D,20230621,000000,22.6,22.72,22.58,22.7082,2605,0
+MDV_A.US,D,20230622,000000,22.875,23.48,22.58,23.48,9245,0
+MDV_A.US,D,20230623,000000,23.1283,23.1283,23.1283,23.1283,250,0
+MDV_A.US,D,20230626,000000,23.48,23.5,23.3801,23.5,3786,0
+MDV_A.US,D,20230627,000000,23.4999,23.5,23.4564,23.4564,493,0
+MDV_A.US,D,20230628,000000,23.46,24.27,23.46,24.27,2466,0
+MDV_A.US,D,20230630,000000,24,24.07,23.9999,24.0699,1951,0
+MDV_A.US,D,20230703,000000,22.83,23.25,22.75,22.9,3764,0
+MDV_A.US,D,20230705,000000,22.78,22.95,22.78,22.95,1631,0
+MDV_A.US,D,20230707,000000,23.3999,23.3999,22.3592,22.3592,919,0
+MDV_A.US,D,20230710,000000,22.8849,23.38,22.46,22.7468,2421,0
+MDV_A.US,D,20230712,000000,23.0166,23.38,22.75,23.0529,1750,0
+MDV_A.US,D,20230713,000000,23.38,23.38,23.38,23.38,260,0
+MDV_A.US,D,20230714,000000,22.6314,23.175,22.6314,22.95,2147,0
+MDV_A.US,D,20230717,000000,22.95,23.1069,22.95,23.0001,1982,0
+MDV_A.US,D,20230718,000000,22.6,23.2008,22.5999,22.92,2329,0
+MDV_A.US,D,20230719,000000,23.38,23.38,22.71,22.71,1945,0
+MDV_A.US,D,20230720,000000,22.8102,22.8102,22.35,22.8,7548,0
+MDV_A.US,D,20230721,000000,22.8,22.8,22.645,22.72,2527,0
+MDV_A.US,D,20230724,000000,22.97,22.97,22.22,22.63,10271,0
+MDV_A.US,D,20230725,000000,22.31,22.48,22.21,22.25,2034,0
+MDV_A.US,D,20230726,000000,22.138,22.2725,21.83,21.93,9430,0
+MDV_A.US,D,20230727,000000,21.95,22.4211,21.95,21.95,2306,0
+MDV_A.US,D,20230728,000000,21.71,22.2,21.53,21.9999,1103,0
+MDV_A.US,D,20230731,000000,22.34,22.9711,22.25,22.5,13250,0
+MDV_A.US,D,20230801,000000,22.98,22.98,22.6,22.9,6945,0
+MDV_A.US,D,20230802,000000,22.8498,23.23,22.8498,23.23,1773,0
+MDV_A.US,D,20230803,000000,23.3194,23.4336,23.02,23.4336,3557,0
+MDV_A.US,D,20230804,000000,23.1456,23.4,23.1456,23.3,2088,0
+MDV_A.US,D,20230807,000000,23.4,23.4,23.0734,23.3,1397,0
+MDV_A.US,D,20230808,000000,23.49,23.49,23.0101,23.4,2755,0
+MDV_A.US,D,20230809,000000,23.12,23.22,23.12,23.2,1035,0
+MDV_A.US,D,20230810,000000,23.1001,23.2,23,23,2421,0
+MDV_A.US,D,20230811,000000,22.6,22.7414,22.6,22.7414,1887,0
+MDV_A.US,D,20230814,000000,22.75,22.75,22.75,22.75,165,0
+MDV_A.US,D,20230815,000000,23.45,23.45,23.0659,23.0659,223,0
+MDV_A.US,D,20230816,000000,23.2,23.2,23.05,23.05,768,0
+MDV_A.US,D,20230817,000000,22.55,22.65,22.55,22.63,1859,0
+MDV_A.US,D,20230818,000000,22.69,22.69,22.69,22.69,248,0
+MDV_A.US,D,20230821,000000,22.8,22.9242,22.6853,22.9242,1761,0
+MDV_A.US,D,20230822,000000,22.8,22.8,22.7,22.7001,1877,0
+MDV_A.US,D,20230823,000000,22.7,22.9429,22.5201,22.5201,1000,0
+MDV_A.US,D,20230824,000000,22.7,22.7,22.5,22.5,1293,0
+MDV_A.US,D,20230828,000000,22.5638,22.75,22.5638,22.75,848,0
+MDV_A.US,D,20230829,000000,22.7498,22.75,22.72,22.7499,1282,0
+MDV_A.US,D,20230830,000000,22.6346,22.6346,22.6346,22.6346,259,0
+MDV_A.US,D,20230831,000000,22.98,23.0445,22.5025,22.5025,2628,0
+MDV_A.US,D,20230901,000000,22.6,22.6,22.6,22.6,143,0
+MDV_A.US,D,20230905,000000,22.5,22.5,22.462,22.462,2047,0
+MDV_A.US,D,20230906,000000,23.0499,23.0499,22.05,22.05,1718,0
+MDV_A.US,D,20230907,000000,22.0529,22.0529,22.0529,22.0529,330,0
+MDV_A.US,D,20230908,000000,22.3829,22.6,22.3829,22.6,400,0
+MDV_A.US,D,20230911,000000,22.86,22.86,22.1884,22.86,753,0
+MDV_A.US,D,20230912,000000,22.2,22.2,22.2,22.2,314,0
+MDV_A.US,D,20230913,000000,22.0422,22.0422,22.0422,22.0422,455,0
+MDV_A.US,D,20230914,000000,22.48,22.534,22.47,22.47,706,0
+MDV_A.US,D,20230915,000000,22.47,22.57,22.47,22.57,316,0
+MDV_A.US,D,20230918,000000,22.7099,23.42,22.7099,23.2852,1560,0
+MDV_A.US,D,20230919,000000,23,23,23,23,214,0
+MDV_A.US,D,20230920,000000,23.1,23.2291,23.055,23.2291,7778,0
+MDV_A.US,D,20230921,000000,22.83,22.8578,22.81,22.8206,1185,0
+MDV_A.US,D,20230922,000000,22.81,22.82,22.5255,22.5255,4240,0
+MDV_A.US,D,20230925,000000,22.4669,22.49,21.9,21.9999,4285,0
+MDV_A.US,D,20230926,000000,22.18,22.4,21.9614,22.35,3176,0
+MDV_A.US,D,20230927,000000,22.04,23.91,21.7601,23.8563,8501,0
+MDV_A.US,D,20230928,000000,22.93,23.03,22.13,22.59,10473,0
+MDV_A.US,D,20230929,000000,22.6901,23.1,22.69,22.7515,1819,0
+MDV_A.US,D,20231002,000000,22.25,22.28,22.25,22.26,1072,0
+MDV_A.US,D,20231003,000000,22.51,22.51,22,22,1607,0
+MDV_A.US,D,20231004,000000,22.1,23.07,22.1,22.7,2486,0
+MDV_A.US,D,20231005,000000,22.22,22.22,22.1,22.1558,1271,0
+MDV_A.US,D,20231006,000000,22.1,22.275,22.1,22.275,442,0
+MDV_A.US,D,20231009,000000,22.48,22.48,22.13,22.13,1126,0
+MDV_A.US,D,20231010,000000,22.02,22.14,22,22.07,3177,0
+MDV_A.US,D,20231011,000000,22.15,22.43,22.03,22.43,1648,0
+MDV_A.US,D,20231012,000000,22.84,22.84,22.4531,22.555,1400,0
+MDV_A.US,D,20231013,000000,22.48,22.48,22.22,22.25,6035,0
+MDV_A.US,D,20231017,000000,22.5,23.9734,22.2301,23.0061,7960,0
+MDV_A.US,D,20231018,000000,23.1001,23.99,22.34,23.1,24360,0
+MDV_A.US,D,20231019,000000,23.03,23.03,22.3301,22.69,4350,0
+MDV_A.US,D,20231020,000000,22.49,23.57,22.49,22.9717,8436,0
+MDV_A.US,D,20231023,000000,23.72,23.74,23.1,23.1,2701,0
+MDV_A.US,D,20231024,000000,22.765,23.08,22.765,23.08,1387,0
+MDV_A.US,D,20231025,000000,23.2,23.695,22.38,22.38,4683,0
+MDV_A.US,D,20231026,000000,22.4281,22.4414,22.4281,22.4414,643,0
+MDV_A.US,D,20231030,000000,22.5786,22.791,22.5786,22.791,1055,0
+MDV_A.US,D,20231031,000000,23.21,23.21,22.7588,23,2366,0
+MDV_A.US,D,20231101,000000,22.89,23.01,22.85,22.9215,4294,0
+MDV_A.US,D,20231102,000000,23.0499,23.0499,23.0499,23.0499,360,0
+MDV_A.US,D,20231103,000000,23,23.57,23,23.5137,885,0
+MDV_A.US,D,20231106,000000,23,23.55,22.9999,23.0585,3921,0
+MDV_A.US,D,20231107,000000,23.33,23.5499,23.07,23.2,4384,0
+MDV_A.US,D,20231108,000000,23.35,23.3501,23.2001,23.2001,1346,0
+MDV_A.US,D,20231110,000000,23.49,23.49,23.49,23.49,920,0
+MDV_A.US,D,20231113,000000,23.3,23.3,22.5401,22.5401,2268,0
+MDV_A.US,D,20231114,000000,23,23.45,22.2,22.94,5242,0
+MDV_A.US,D,20231115,000000,22.725,22.8999,22.725,22.8999,719,0
+MDV_A.US,D,20231116,000000,22.8,22.9091,22.59,22.59,2978,0
+MDV_A.US,D,20231117,000000,22.91,22.91,22.91,22.91,199,0
+MDV_A.US,D,20231120,000000,22.99,23.4,22.99,23.0874,3053,0
+MDV_A.US,D,20231121,000000,23.27,23.29,23,23.2075,5001,0
+MDV_A.US,D,20231122,000000,23.19,23.19,23.15,23.15,1223,0
+MDV_A.US,D,20231127,000000,23.01,23.0157,23,23,2154,0
+MDV_A.US,D,20231128,000000,23,23,22.955,23,1602,0
+MDV_A.US,D,20231129,000000,23.09,23.09,23.09,23.09,806,0
+MDV_A.US,D,20231130,000000,23.08,23.28,23.08,23.2619,2523,0
+MDV_A.US,D,20231201,000000,23.28,23.45,23.28,23.45,1044,0
+MDV_A.US,D,20231204,000000,23.26,23.35,22.69,22.69,10367,0
+MDV_A.US,D,20231205,000000,22.8158,23.2927,22.8,23,4182,0
+MDV_A.US,D,20231207,000000,23.1,23.321,23.1,23.321,2014,0
+MDV_A.US,D,20231208,000000,22.97,22.97,22.97,22.97,201,0
+MDV_A.US,D,20231211,000000,22.76,22.76,22.76,22.76,221,0
+MDV_A.US,D,20231212,000000,22.86,22.86,22.75,22.75,716,0
+MDV_A.US,D,20231213,000000,23.05,23.31,22.75,22.75,1755,0
+MDV_A.US,D,20231214,000000,23,23.0999,22.9117,23.0999,1870,0
+MDV_A.US,D,20231215,000000,23.15,23.15,23.13,23.13,7159,0
+MDV_A.US,D,20231218,000000,23.13,23.13,22.86,23,4335,0
+MDV_A.US,D,20231219,000000,23.3682,23.43,22.87,23.1,4323,0
+MDV_A.US,D,20231220,000000,23.11,23.43,22.9334,23.43,833,0
+MDV_A.US,D,20231221,000000,23.165,23.25,22.92,22.92,5699,0
+MDV_A.US,D,20231222,000000,23,23.07,22.9301,22.97,1682,0
+MDV_A.US,D,20231226,000000,23,23.11,22.96,23.05,1744,0
+MDV_A.US,D,20231227,000000,23.1,23.2,23.1,23.2,1442,0
+MDV_A.US,D,20231228,000000,22.92,24.2999,22.8,23.9,16053,0
+MDV_A.US,D,20231229,000000,23.8,24.07,23.51,24.07,4676,0
+MDV_A.US,D,20240102,000000,23.5,23.63,23.4001,23.63,2835,0
+MDV_A.US,D,20240103,000000,24.29,24.3,23.75,24.25,3633,0
+MDV_A.US,D,20240104,000000,24.25,24.25,24,24,1891,0
+MDV_A.US,D,20240105,000000,24.15,24.15,23.9,24.025,4382,0
+MDV_A.US,D,20240108,000000,23.9,24.087,23.8998,24.087,1789,0
+MDV_A.US,D,20240109,000000,24.15,24.2,24.0864,24.0864,1247,0
+MDV_A.US,D,20240110,000000,24.2,24.87,24.2,24.87,5009,0
+MDV_A.US,D,20240111,000000,24.95,24.95,24.41,24.6,6682,0
+MDV_A.US,D,20240112,000000,24.92,24.92,24.35,24.35,4210,0
+MDV_A.US,D,20240116,000000,24.55,24.55,24.37,24.37,1658,0
+MDV_A.US,D,20240117,000000,24.8,24.8,24.5393,24.5393,1237,0
+MDV_A.US,D,20240118,000000,24.68,24.68,24,24,11315,0
+MDV_A.US,D,20240119,000000,24.0847,24.0847,23.932,23.97,954,0
+MDV_A.US,D,20240122,000000,23.84,24.6999,23.84,23.95,1574,0
+MDV_A.US,D,20240123,000000,23.98,23.98,23.98,23.98,233,0
+MDV_A.US,D,20240124,000000,23.98,24.4999,23.87,23.97,6013,0
+MDV_A.US,D,20240125,000000,24.07,24.17,24.07,24.17,2205,0
+MDV_A.US,D,20240126,000000,24.1,24.125,24,24.02,2221,0
+MDV_A.US,D,20240129,000000,24.02,24.02,24.02,24.02,247,0
+MDV_A.US,D,20240130,000000,24.02,24.41,24,24.35,2232,0
+MDV_A.US,D,20240201,000000,24.07,24.3,24.0327,24.3,1204,0
+MDV_A.US,D,20240202,000000,24.22,24.22,24.22,24.22,742,0
+MDV_A.US,D,20240205,000000,24.1,24.1,23.818,24,2460,0
+MDV_A.US,D,20240206,000000,23.81,23.81,23.73,23.74,1353,0
+MDV_A.US,D,20240207,000000,23.73,23.764,23.73,23.74,1677,0
+MDV_A.US,D,20240209,000000,23.84,23.9582,23.84,23.9582,507,0
+MDV_A.US,D,20240212,000000,23.84,23.8961,23.5101,23.5101,6459,0
+MDV_A.US,D,20240213,000000,23.5,23.58,23.5,23.5499,2101,0
+MDV_A.US,D,20240214,000000,23.51,23.51,23.38,23.49,2676,0
+MDV_A.US,D,20240215,000000,23.5,23.5,23.35,23.35,814,0
+MDV_A.US,D,20240216,000000,23.48,23.48,23.47,23.47,474,0
+MDV_A.US,D,20240220,000000,23.48,23.48,23.48,23.48,199,0
+MDV_A.US,D,20240221,000000,23.5,23.5,23.35,23.35,1177,0
+MDV_A.US,D,20240222,000000,23.4652,23.5,23.4501,23.5,871,0
+MDV_A.US,D,20240223,000000,23.45,23.7,23.45,23.55,3450,0
+MDV_A.US,D,20240226,000000,23.49,23.698,23.46,23.49,2456,0
+MDV_A.US,D,20240227,000000,23.4807,23.5,23.45,23.5,4412,0
+MDV_A.US,D,20240228,000000,23.5,23.6999,23.5,23.6999,701,0
+MDV_A.US,D,20240229,000000,23.68,23.72,23.68,23.72,992,0
+MDV_A.US,D,20240301,000000,23.6,23.6963,23.6,23.6963,705,0
+MDV_A.US,D,20240305,000000,23.6931,23.75,23.62,23.75,4349,0
+MDV_A.US,D,20240306,000000,23.89,23.89,23.8499,23.85,2065,0
+MDV_A.US,D,20240307,000000,23.95,24.15,23.92,24.1162,3785,0
+MDV_A.US,D,20240308,000000,23.95,23.95,23.95,23.95,626,0
+MDV_A.US,D,20240311,000000,23.95,23.95,23.71,23.94,1201,0
+MDV_A.US,D,20240312,000000,23.78,23.97,23.78,23.95,680,0
+MDV_A.US,D,20240313,000000,24.19,24.2841,24.03,24.15,3633,0
+MDV_A.US,D,20240315,000000,24.15,24.15,24.15,24.15,944,0
+MDV_A.US,D,20240318,000000,24.15,24.15,24.01,24.0257,1399,0
+MDV_A.US,D,20240319,000000,24.1299,24.13,24.005,24.005,1983,0
+MDV_A.US,D,20240320,000000,24.13,24.16,24.13,24.16,971,0
+MDV_A.US,D,20240321,000000,24.26,24.29,24,24,1857,0
+MDV_A.US,D,20240322,000000,24,24.29,23.9,24,1063,0
+MDV_A.US,D,20240325,000000,23.89,24.13,23.89,24,1546,0
+MDV_A.US,D,20240326,000000,24,24.1514,23.9,24,5573,0
+MDV_A.US,D,20240327,000000,23.87,24.02,23.78,23.78,3561,0
+MDV_A.US,D,20240328,000000,23.95,24,23.8,23.81,2421,0
+MDV_A.US,D,20240401,000000,23.8758,24,23.8758,24,2050,0
+MDV_A.US,D,20240402,000000,23.8,23.98,23.8,23.9188,1743,0
+MDV_A.US,D,20240403,000000,23.7601,23.7601,23.7601,23.7601,486,0
+MDV_A.US,D,20240404,000000,23.8,23.87,23.76,23.87,1140,0
+MDV_A.US,D,20240405,000000,23.8131,23.8131,23.8131,23.8131,472,0
+MDV_A.US,D,20240408,000000,24,24,23.715,23.715,2454,0
+MDV_A.US,D,20240410,000000,23.81,23.81,23.65,23.708,611,0
+MDV_A.US,D,20240411,000000,23.83,23.83,23.65,23.7677,1081,0
+MDV_A.US,D,20240412,000000,23.6651,23.6651,23.65,23.65,826,0
+MDV_A.US,D,20240415,000000,23.6892,23.9515,23.41,23.41,6277,0
+MDV_A.US,D,20240416,000000,23.46,23.49,23.46,23.49,1347,0
+MDV_A.US,D,20240417,000000,23.4999,23.4999,23.4999,23.4999,502,0
+MDV_A.US,D,20240418,000000,23.4999,23.4999,23.2601,23.2601,2179,0
+MDV_A.US,D,20240422,000000,23.26,23.26,23.26,23.26,350,0
+MDV_A.US,D,20240423,000000,23.62,23.62,23.2737,23.5199,1116,0
+MDV_A.US,D,20240424,000000,23.4224,23.47,23.37,23.47,1111,0
+MDV_A.US,D,20240425,000000,23.4871,23.4871,23.38,23.4,1970,0
+MDV_A.US,D,20240426,000000,23.66,23.66,23.28,23.42,4594,0
+MDV_A.US,D,20240429,000000,23.41,23.685,23.3801,23.52,2954,0
+MDV_A.US,D,20240430,000000,23.6,23.6,23.6,23.6,174,0
+MDV_A.US,D,20240502,000000,23.7001,23.8,23.7,23.8,562,0
+MDV_A.US,D,20240503,000000,23.9599,23.9599,23.9597,23.9597,348,0
+MDV_A.US,D,20240506,000000,23.7207,23.85,23.7207,23.85,616,0
+MDV_A.US,D,20240507,000000,23.89,23.89,23.88,23.88,725,0
+MDV_A.US,D,20240509,000000,23.95,23.969,23.95,23.969,754,0
+MDV_A.US,D,20240510,000000,23.95,23.95,23.51,23.63,2386,0
+MDV_A.US,D,20240513,000000,23.99,24.0002,23.99,24.0002,1140,0
+MDV_A.US,D,20240514,000000,24,24.29,24,24.176,2005,0
+MDV_A.US,D,20240515,000000,24.44,24.49,24.31,24.31,2284,0
+MDV_A.US,D,20240516,000000,24.31,24.31,24.28,24.285,702,0
+MDV_A.US,D,20240517,000000,24.5,24.5,24.3,24.31,4312,0
+MDV_A.US,D,20240520,000000,24.28,24.3366,24.28,24.31,4947,0
+MDV_A.US,D,20240521,000000,24.34,24.43,24.33,24.38,2970,0
+MDV_A.US,D,20240522,000000,24.28,24.32,24.28,24.32,1110,0
+MDV_A.US,D,20240523,000000,24.39,24.5,24.01,24.04,7016,0
+MDV_A.US,D,20240524,000000,24.2,24.3,24.2,24.25,619,0
+MDV_A.US,D,20240528,000000,24.55,24.55,24.27,24.33,1325,0
+MDV_A.US,D,20240529,000000,24.14,24.3,24.14,24.2706,1065,0
+MDV_A.US,D,20240530,000000,24.37,24.37,24.348,24.348,1446,0
+MDV_A.US,D,20240531,000000,24.3,24.4,24.28,24.3667,1811,0
+MDV_A.US,D,20240603,000000,24.35,24.59,24.29,24.29,1213,0
+MDV_A.US,D,20240604,000000,24.52,24.55,24.52,24.53,874,0
+MDV_A.US,D,20240605,000000,24.6,24.6083,24.453,24.453,1781,0
+MDV_A.US,D,20240606,000000,24.475,24.475,24.38,24.38,335,0
+MDV_A.US,D,20240607,000000,24.26,24.5499,24.26,24.5499,1840,0
+MDV_A.US,D,20240610,000000,24.55,24.55,24.49,24.49,624,0
+MDV_A.US,D,20240611,000000,24.4,24.55,24.4,24.5499,3121,0
+MDV_A.US,D,20240612,000000,24.4,24.4,24.04,24.38,2078,0
+MDV_A.US,D,20240613,000000,24.331,24.345,24.331,24.345,990,0
+MDV_A.US,D,20240614,000000,24.22,24.22,24.01,24.0201,2945,0
+MDV_A.US,D,20240617,000000,24.35,24.36,24.0001,24.36,1900,0
+MDV_A.US,D,20240618,000000,24.33,24.36,24.33,24.35,1769,0
+MDV_A.US,D,20240620,000000,24.16,24.16,24.16,24.16,134,0
+MDV_A.US,D,20240621,000000,24.2496,24.2496,24.06,24.24,1101,0
+MDV_A.US,D,20240624,000000,24.4999,24.5,24.3,24.3,935,0
+MDV_A.US,D,20240625,000000,24.38,24.38,24.38,24.38,144,0
+MDV_A.US,D,20240627,000000,24.39,24.39,24.23,24.24,1702,0
+MDV_A.US,D,20240628,000000,23.945,23.945,23.75,23.8069,1638,0
+MDV_A.US,D,20240701,000000,23.73,23.8,23.73,23.74,2219,0
+MDV_A.US,D,20240702,000000,23.665,23.675,23.665,23.675,706,0
+MDV_A.US,D,20240708,000000,23.54,23.6,23.38,23.4,6070,0
+MDV_A.US,D,20240709,000000,23.5099,23.51,23.4582,23.4582,1063,0
+MDV_A.US,D,20240710,000000,23.52,23.55,23.4,23.55,1299,0
+MDV_A.US,D,20240711,000000,23.5274,23.63,23.3301,23.3301,431,0
+MDV_A.US,D,20240712,000000,23.64,23.64,23.418,23.418,1085,0
+MDV_A.US,D,20240715,000000,23.79,23.93,23.79,23.79,785,0
+MDV_A.US,D,20240716,000000,23.83,23.83,23.83,23.83,505,0
+MDV_A.US,D,20240717,000000,23.92,23.96,23.68,23.9,2576,0
+MDV_A.US,D,20240718,000000,23.77,23.77,23.77,23.77,235,0
+MDV_A.US,D,20240719,000000,23.8,23.8,23.764,23.8,725,0
+MDV_A.US,D,20240722,000000,23.8,23.8,23.8,23.8,269,0
+MDV_A.US,D,20240724,000000,23.6,23.98,23.47,23.8,1200,0
+MDV_A.US,D,20240726,000000,23.8,23.8,23.58,23.8,2777,0
+MDV_A.US,D,20240729,000000,23.99,23.99,23.76,23.94,2452,0
+MDV_A.US,D,20240730,000000,24.2,24.21,23.5801,24.21,4903,0
+MDV_A.US,D,20240731,000000,24.34,24.35,24.34,24.35,811,0
+MDV_A.US,D,20240801,000000,24.3214,24.3214,23.99,24,4862,0
+MDV_A.US,D,20240802,000000,23.75,24,23.66,23.66,1902,0
+MDV_A.US,D,20240805,000000,23.66,23.99,23.57,23.6598,4329,0
+MDV_A.US,D,20240807,000000,23.58,23.655,23.57,23.655,1819,0
+MDV_A.US,D,20240808,000000,23.65,23.66,23.52,23.66,731,0
+MDV_A.US,D,20240809,000000,23.7,23.7,23.62,23.62,2673,0
+MDV_A.US,D,20240812,000000,23.7,23.7,23.7,23.7,184,0
+MDV_A.US,D,20240813,000000,23.7,23.8,23.7,23.7228,1784,0
+MDV_A.US,D,20240814,000000,23.8,23.8,23.79,23.8,1474,0
+MDV_A.US,D,20240815,000000,23.8,23.8,23.755,23.8,2655,0
+MDV_A.US,D,20240816,000000,24.99,24.99,24.05,24.5,7944,0
+MDV_A.US,D,20240819,000000,24,24.1,23.755,23.9075,11224,0
+MDV_A.US,D,20240820,000000,23.75,24.142,23.75,23.83,2081,0
+MDV_A.US,D,20240821,000000,23.84,24.2989,23.67,23.68,1371,0
+MDV_A.US,D,20240822,000000,23.9,23.9,23.7999,23.8,1475,0
+MDV_A.US,D,20240823,000000,23.8,23.8,23.7925,23.8,3963,0
+MDV_A.US,D,20240826,000000,23.87,23.87,23.7501,23.8,3380,0
+MDV_A.US,D,20240827,000000,23.71,24.2899,23.71,23.71,4254,0
+MDV_A.US,D,20240828,000000,23.71,23.73,23.6625,23.7,7087,0
+MDV_A.US,D,20240829,000000,23.8,23.8,23.765,23.791,1109,0
+MDV_A.US,D,20240830,000000,23.7601,24.07,23.7601,24.065,1708,0
+MDV_A.US,D,20240903,000000,24.37,24.45,24.1,24.1845,30052,0
+MDV_A.US,D,20240904,000000,24.42,24.42,24.1692,24.1982,13285,0
+MDV_A.US,D,20240905,000000,24.46,24.46,24.1761,24.19,5241,0
+MDV_A.US,D,20240906,000000,24.27,24.28,24.2402,24.245,1953,0
+MDV_A.US,D,20240909,000000,24.25,24.28,24.16,24.28,3461,0
+MDV_A.US,D,20240910,000000,24.275,24.3,24.275,24.3,2561,0
+MDV_A.US,D,20240911,000000,24.3,24.3,24.2769,24.3,12870,0
+MDV_A.US,D,20240912,000000,24.3,24.3,24.22,24.27,8081,0
+MDV_A.US,D,20240913,000000,24.28,24.3,24.28,24.28,5385,0
+MDV_A.US,D,20240916,000000,24.3,24.3,24.25,24.25,14807,0
+MDV_A.US,D,20240917,000000,24.29,24.3,24.27,24.3,3931,0
+MDV_A.US,D,20240918,000000,24.2857,24.3,24.2182,24.3,2690,0
+MDV_A.US,D,20240919,000000,24.4742,24.69,24.46,24.69,6256,0
+MDV_A.US,D,20240920,000000,24.89,24.89,24.51,24.78,2685,0
+MDV_A.US,D,20240923,000000,24.78,24.78,24.75,24.77,20640,0
+MDV_A.US,D,20240924,000000,24.78,24.78,24.7,24.7705,14006,0
+MDV_A.US,D,20240925,000000,24.74,24.78,24.74,24.7499,3887,0
+MDV_A.US,D,20240926,000000,24.75,24.75,24.7075,24.7128,4218,0
+MDV_A.US,D,20240927,000000,24.89,24.89,24.7,24.73,5542,0
+MDV_A.US,D,20240930,000000,24.36,24.4999,24.36,24.4999,990,0
+MDV_A.US,D,20241001,000000,24.73,24.73,24.5,24.71,6706,0
+MDV_A.US,D,20241002,000000,24.8,24.8,24.62,24.66,3636,0
+MDV_A.US,D,20241003,000000,24.66,24.72,24.66,24.72,855,0
+MDV_A.US,D,20241004,000000,24.73,24.73,24.6,24.67,25710,0
+MDV_A.US,D,20241007,000000,24.57,24.7,24.5,24.66,3981,0
+MDV_A.US,D,20241008,000000,24.51,24.73,24.51,24.715,4040,0
+MDV_A.US,D,20241009,000000,24.73,24.73,24.54,24.73,3581,0
+MDV_A.US,D,20241010,000000,24.75,24.8,24.73,24.765,3474,0
+MDV_A.US,D,20241011,000000,24.8,24.8,24.73,24.73,1461,0
+MDV_A.US,D,20241014,000000,24.95,24.98,24.7725,24.98,3771,0
+MDV_A.US,D,20241015,000000,24.99,24.99,24.74,24.93,1174,0
+MDV_A.US,D,20241016,000000,24.88,24.88,24.73,24.81,6168,0
+MDV_A.US,D,20241017,000000,24.81,24.86,24.7558,24.86,2121,0
+MDV_A.US,D,20241018,000000,24.8328,24.85,24.82,24.82,2320,0
+MDV_A.US,D,20241021,000000,24.85,24.85,24.8,24.825,2625,0
+MDV_A.US,D,20241022,000000,24.88,24.99,24.88,24.99,1288,0
+MDV_A.US,D,20241023,000000,24.75,24.99,24.75,24.95,3329,0
+MDV_A.US,D,20241024,000000,24.85,24.85,24.75,24.75,743,0
+MDV_A.US,D,20241025,000000,24.9728,25,24.75,24.75,4732,0
+MDV_A.US,D,20241028,000000,24.75,24.75,24.75,24.75,228,0
+MDV_A.US,D,20241029,000000,24.75,24.9,24.75,24.9,955,0
+MDV_A.US,D,20241030,000000,24.8211,24.8211,24.7707,24.7707,537,0
+MDV_A.US,D,20241031,000000,24.8347,24.8347,24.76,24.76,873,0
+MDV_A.US,D,20241101,000000,24.87,24.8851,24.76,24.76,6576,0
+MDV_A.US,D,20241104,000000,24.89,24.9099,24.89,24.9099,1209,0
+MDV_A.US,D,20241105,000000,24.8224,24.85,24.76,24.76,725,0
+MDV_A.US,D,20241106,000000,24.8901,24.8901,24.8901,24.8901,756,0
+MDV_A.US,D,20241107,000000,24.875,24.88,24.6547,24.6547,1185,0
+MDV_A.US,D,20241108,000000,24.61,24.6215,24.61,24.6215,601,0
+MDV_A.US,D,20241111,000000,24.5623,24.99,24.5623,24.765,1422,0
+MDV_A.US,D,20241112,000000,24.8,24.8,24.8,24.8,275,0
+MDV_A.US,D,20241113,000000,24.75,24.97,24.72,24.81,3297,0
+MDV_A.US,D,20241114,000000,24.4018,24.75,24.4018,24.6,1784,0
+MDV_A.US,D,20241115,000000,24.822,24.9374,24.655,24.729,1694,0
+MDV_A.US,D,20241118,000000,24.66,24.7,24.14,24.6899,2179,0
+MDV_A.US,D,20241120,000000,24.9618,24.9618,24.9618,24.9618,1026,0
+MDV_A.US,D,20241121,000000,24.6776,24.99,24.6776,24.7,2276,0
+MDV_A.US,D,20241122,000000,24.88,24.8891,24.7,24.7,1748,0
+MDV_A.US,D,20241125,000000,24.7444,24.7444,24.7444,24.7444,519,0
+MDV_A.US,D,20241126,000000,24.21,24.63,24.1866,24.45,1907,0
+MDV_A.US,D,20241127,000000,24.7243,24.7243,24.235,24.2377,1002,0
+MDV_A.US,D,20241202,000000,24.2346,24.5,24.2346,24.5,1016,0
+MDV_A.US,D,20241203,000000,24.31,24.42,24.31,24.3622,1025,0
+MDV_A.US,D,20241204,000000,24.41,24.4189,24.41,24.41,654,0
+MDV_A.US,D,20241206,000000,24.3999,24.3999,24.09,24.15,2524,0
+MDV_A.US,D,20241209,000000,24.38,24.38,24.1,24.38,271,0
+MDV_A.US,D,20241210,000000,24.2547,24.99,24.2,24.99,3309,0
+MDV_A.US,D,20241211,000000,24.29,24.97,24.29,24.5179,3967,0
+MDV_A.US,D,20241212,000000,24.97,24.97,24.3701,24.3701,1507,0
+MDV_A.US,D,20241213,000000,24.5,24.5,24.39,24.5,470,0
+MDV_A.US,D,20241216,000000,24.7072,24.97,24.5,24.5,1586,0
+MDV_A.US,D,20241217,000000,24.8348,24.8348,24.4465,24.4465,1701,0
+MDV_A.US,D,20241219,000000,24.735,24.735,24.5,24.52,1134,0
+MDV_A.US,D,20241220,000000,24.25,24.6549,24.215,24.5833,3250,0
+MDV_A.US,D,20241223,000000,24.83,25.1465,24.8,24.93,9537,0
+MDV_A.US,D,20241224,000000,24.8063,24.8063,24.79,24.79,593,0
+MDV_A.US,D,20241226,000000,24.89,24.89,24.6528,24.85,2562,0
+MDV_A.US,D,20241227,000000,24.88,24.88,24.51,24.51,4407,0
+MDV_A.US,D,20241230,000000,24.7079,24.7093,24.51,24.5138,5681,0
+MDV_A.US,D,20241231,000000,23.99,24.01,23.91,24,3629,0
+MDV_A.US,D,20250102,000000,23.81,24.49,23.81,24.308,4186,0
+MDV_A.US,D,20250103,000000,24.4823,24.51,24,24.05,3688,0
+MDV_A.US,D,20250106,000000,24.0692,24.1,24.0692,24.1,2003,0
+MDV_A.US,D,20250107,000000,24.39,24.4563,24.29,24.35,1880,0
+MDV_A.US,D,20250108,000000,24.03,24.03,23.7101,24,4868,0
+MDV_A.US,D,20250110,000000,24.3254,24.3254,23.66,23.7,4673,0
+MDV_A.US,D,20250113,000000,24.0643,24.0643,23.67,23.7,949,0
+MDV_A.US,D,20250114,000000,23.63,24.05,23.63,23.8,3120,0
+MDV_A.US,D,20250115,000000,24.03,24.03,23.8158,23.8158,1918,0
+MDV_A.US,D,20250116,000000,23.9,24.09,23.6452,24.0899,3140,0
+MDV_A.US,D,20250117,000000,23.9803,24.09,23.9803,24,2086,0
+MDV_A.US,D,20250121,000000,23.8108,24.0888,23.8108,23.9273,4807,0
+MDV_A.US,D,20250122,000000,23.9,23.9,23.7818,23.7818,679,0
+MDV_A.US,D,20250123,000000,24.05,24.05,23.905,24,2629,0
+MDV_A.US,D,20250124,000000,23.92,24.0006,23.9,24.0001,2391,0
+MDV_A.US,D,20250127,000000,23.991,24,23.9,23.9,3440,0
+MDV_A.US,D,20250128,000000,23.8789,23.9779,23.8789,23.9779,1125,0
+MDV_A.US,D,20250129,000000,23.92,23.92,23.91,23.92,768,0
+MDV_A.US,D,20250130,000000,23.9317,24.0756,23.9317,24.0756,2665,0
+MDV_A.US,D,20250131,000000,23.85,23.9172,23.85,23.9172,1688,0
+MDV_A.US,D,20250203,000000,23.93,24.05,23.93,23.93,478,0
+MDV_A.US,D,20250204,000000,24,24,24,24,552,0
+MDV_A.US,D,20250205,000000,24,24,23.86,23.86,5440,0
+MDV_A.US,D,20250206,000000,23.87,23.88,23.83,23.87,760,0
+MDV_A.US,D,20250207,000000,23.89,23.99,23.84,23.99,2016,0
+MDV_A.US,D,20250210,000000,23.87,24.05,23.71,23.78,5542,0
+MDV_A.US,D,20250211,000000,23.765,23.78,23.7526,23.7526,2017,0
+MDV_A.US,D,20250212,000000,23.71,23.7761,23.61,23.776,4194,0
+MDV_A.US,D,20250213,000000,23.78,23.78,23.725,23.725,390,0
+MDV_A.US,D,20250214,000000,23.73,23.73,23.62,23.62,849,0
+MDV_A.US,D,20250218,000000,23.7307,23.7307,23.62,23.6843,1066,0
+MDV_A.US,D,20250219,000000,23.7,23.74,23.69,23.74,1393,0
+MDV_A.US,D,20250220,000000,23.7035,23.78,23.69,23.69,1083,0
+MDV_A.US,D,20250221,000000,23.7019,23.75,23.69,23.75,542,0
+MDV_A.US,D,20250225,000000,23.7,23.7,23.68,23.68,2722,0
+MDV_A.US,D,20250226,000000,23.67,23.67,23.612,23.612,1093,0
+MDV_A.US,D,20250227,000000,23.6684,23.6684,23.51,23.51,2035,0
+MDV_A.US,D,20250228,000000,23.6614,23.6645,23.6599,23.6599,702,0
+MDV_A.US,D,20250303,000000,23.59,23.68,23.5101,23.5101,13507,0
+MDV_A.US,D,20250304,000000,23.6899,23.89,23.6,23.89,6995,0
+MDV_A.US,D,20250305,000000,23.92,23.99,23.555,23.58,307732,0
+MDV_A.US,D,20250306,000000,23.555,23.6,23.555,23.6,580,0
+MDV_A.US,D,20250307,000000,23.5342,23.89,23.5342,23.88,3522,0
+MDV_A.US,D,20250310,000000,23.85,23.85,23.85,23.85,323,0
+MDV_A.US,D,20250312,000000,23.8937,23.94,23.8937,23.94,1015,0
+MDV_A.US,D,20250313,000000,23.9,24.02,23.85,24.02,3276,0
+MDV_A.US,D,20250314,000000,24.02,24.09,23.85,23.949,18511,0
+MDV_A.US,D,20250317,000000,24.025,24.2781,24.02,24.05,27981,0
+MDV_A.US,D,20250318,000000,24.02,24.1,23.96,24.01,42611,0
+MDV_A.US,D,20250319,000000,24.16,24.2,24.16,24.2,1209,0
+MDV_A.US,D,20250320,000000,24.0347,24.1,24.0198,24.0198,2087,0
+MDV_A.US,D,20250321,000000,24.1,24.59,24.0807,24.46,8937,0
+MDV_A.US,D,20250324,000000,24.44,24.44,24.11,24.28,15547,0
+MDV_A.US,D,20250325,000000,24.13,24.38,24.13,24.27,23296,0
+MDV_A.US,D,20250326,000000,24.3555,24.3899,24.15,24.3899,2389,0
+MDV_A.US,D,20250327,000000,24.35,24.65,24.35,24.5,4197,0
+MDV_A.US,D,20250328,000000,24.44,24.47,24.44,24.47,517,0
+MDV_A.US,D,20250331,000000,24.44,24.5,24.08,24.3,15403,0
+MDV_A.US,D,20250401,000000,23.875,24.2,23.75,24.01,16584,0
+MDV_A.US,D,20250402,000000,24.03,24.2,24,24,2905,0
+MDV_A.US,D,20250403,000000,24,24.16,23.79,24.03,15873,0
+MDV_A.US,D,20250404,000000,23.97,24.1,23.75,23.99,104269,0
+MDV_A.US,D,20250407,000000,23.95,24.1,23.95,23.95,18814,0
+MDV_A.US,D,20250408,000000,24.1,24.18,23.97,23.9799,12580,0
+MDV_A.US,D,20250409,000000,23.98,24.08,23.97,23.97,4885,0
+MDV_A.US,D,20250410,000000,23.97,24.0776,23.95,24.0189,1118,0
+MDV_A.US,D,20250411,000000,24.0411,24.19,23.9897,24.1899,7399,0
+MDV_A.US,D,20250414,000000,24.09,24.19,24.0282,24.1899,4076,0
+MDV_A.US,D,20250415,000000,24.184,24.29,24.0073,24.1616,4769,0
+MDV_A.US,D,20250416,000000,24.39,24.69,24.2501,24.69,2411,0
+MDV_A.US,D,20250417,000000,24.3,24.7,24.3,24.4713,3770,0
+MDV_A.US,D,20250421,000000,24.6895,24.72,24.278,24.67,3905,0
+MDV_A.US,D,20250422,000000,24.5437,24.75,24.2748,24.68,2179,0
+MDV_A.US,D,20250423,000000,24.505,24.75,24.505,24.75,870,0
+MDV_A.US,D,20250424,000000,24.535,24.535,24.5,24.5,754,0
+MDV_A.US,D,20250425,000000,24.47,24.47,24.38,24.47,532,0
+MDV_A.US,D,20250428,000000,24.62,24.62,24.55,24.58,434,0
+MDV_A.US,D,20250429,000000,24.5706,24.7126,24.5706,24.7126,2233,0
+MDV_A.US,D,20250430,000000,24.6,24.71,24.6,24.634,697,0
+MDV_A.US,D,20250501,000000,24.6655,24.6655,24.6655,24.6655,419,0
+MDV_A.US,D,20250502,000000,24.6336,24.64,24.58,24.64,482,0
+MDV_A.US,D,20250505,000000,24.6256,24.76,24.6256,24.6589,2033,0
+MDV_A.US,D,20250506,000000,24.57,24.66,24.5005,24.66,3289,0
+MDV_A.US,D,20250507,000000,24.4711,24.6399,24.43,24.6399,2755,0
+MDV_A.US,D,20250508,000000,24.6264,24.66,24.4521,24.4521,1007,0
+MDV_A.US,D,20250509,000000,24.4618,24.4618,24.265,24.265,3107,0
+MDV_A.US,D,20250512,000000,24.44,24.66,24.43,24.5889,2856,0
+MDV_A.US,D,20250513,000000,24.47,24.6599,24.4195,24.5708,5732,0
+MDV_A.US,D,20250514,000000,24.42,24.42,24.35,24.35,1721,0
+MDV_A.US,D,20250515,000000,24.3501,24.66,24.3501,24.5281,1487,0
+MDV_A.US,D,20250516,000000,24.569,24.569,24.569,24.569,1093,0
+MDV_A.US,D,20250519,000000,24.44,24.54,24.3668,24.3668,936,0
+MDV_A.US,D,20250520,000000,24.4831,24.4831,24.4831,24.4831,904,0
+MDV_A.US,D,20250521,000000,24.5,24.59,24.5,24.5,601,0
+MDV_A.US,D,20250522,000000,24.5001,24.5001,24.26,24.26,2340,0
+MDV_A.US,D,20250523,000000,24.26,24.305,24.26,24.305,432,0
+MDV_A.US,D,20250527,000000,24.4765,24.4765,24.3895,24.3895,439,0
+MDV_A.US,D,20250528,000000,24.3,24.3,24.3,24.3,1185,0
+MDV_A.US,D,20250529,000000,24.44,24.5,24.2942,24.33,1136,0
+MDV_A.US,D,20250530,000000,24.33,24.33,24.33,24.33,137,0
+MDV_A.US,D,20250602,000000,24.33,24.3301,24.33,24.3301,983,0
+MDV_A.US,D,20250603,000000,24.33,24.54,24.33,24.46,1689,0
+MDV_A.US,D,20250604,000000,24.53,24.53,24.36,24.4013,2055,0
+MDV_A.US,D,20250605,000000,24.3393,24.3393,24.3393,24.3393,342,0
+MDV_A.US,D,20250606,000000,24.3668,24.406,24.33,24.406,1792,0
+MDV_A.US,D,20250609,000000,24.3732,24.41,24.3401,24.4023,898,0
+MDV_A.US,D,20250610,000000,24.41,24.49,24.3301,24.3301,1830,0
+MDV_A.US,D,20250611,000000,24.59,24.62,24.48,24.5757,6596,0
+MDV_A.US,D,20250612,000000,24.4848,24.5789,24.3837,24.3837,2273,0
+MDV_A.US,D,20250613,000000,24.3717,24.51,24.3717,24.49,1853,0
+MDV_A.US,D,20250616,000000,24.5181,24.5181,24.37,24.37,3702,0
+MDV_A.US,D,20250617,000000,24.35,24.51,24.35,24.5,2495,0
+MDV_A.US,D,20250620,000000,24.5698,24.5698,24.5698,24.5698,169,0
+MDV_A.US,D,20250623,000000,24.5,24.63,24.4642,24.505,814,0
+MDV_A.US,D,20250624,000000,24.52,24.5201,24.5,24.5,886,0
+MDV_A.US,D,20250625,000000,24.487,24.487,24.487,24.487,332,0
+MDV_A.US,D,20250626,000000,24.605,24.66,24.575,24.66,3320,0
+MDV_A.US,D,20250627,000000,24.58,24.6371,24.58,24.59,831,0
+MDV_A.US,D,20250630,000000,24.57,24.57,24.35,24.43,4805,0
+MDV_A.US,D,20250701,000000,24.57,24.57,24.3707,24.55,949,0
+MDV_A.US,D,20250702,000000,24.37,24.56,24.3501,24.55,1763,0
+MDV_A.US,D,20250703,000000,24.57,24.57,24.3701,24.455,3097,0
+MDV_A.US,D,20250707,000000,24.53,24.7,24.306,24.7,14586,0
+MDV_A.US,D,20250708,000000,24.62,24.68,24.55,24.58,3698,0
+MDV_A.US,D,20250709,000000,24.58,24.74,24.5,24.73,3519,0
+MDV_A.US,D,20250710,000000,24.43,24.43,24.43,24.43,547,0
+MDV_A.US,D,20250711,000000,24.4677,24.5964,24.4677,24.5964,517,0
+MDV_A.US,D,20250714,000000,24.7267,24.7267,24.52,24.52,2201,0
+MDV_A.US,D,20250715,000000,24.52,24.52,24.1301,24.21,4784,0
+MDV_A.US,D,20250717,000000,24.43,24.43,24.43,24.43,1723,0
+MDV_A.US,D,20250718,000000,24.31,24.3401,24.21,24.22,2894,0
+MDV_A.US,D,20250721,000000,24.76,24.76,24.0888,24.15,2657,0
+MDV_A.US,D,20250723,000000,24.15,24.1501,24.1,24.1,3895,0
+MDV_A.US,D,20250724,000000,24.12,24.12,24.1,24.1,1203,0
+MDV_A.US,D,20250725,000000,24.1,24.15,24.1,24.1396,1222,0
+MDV_A.US,D,20250728,000000,24.14,24.22,24.14,24.2175,4264,0
+MDV_A.US,D,20250729,000000,24.1014,24.22,24.1014,24.1946,2108,0
+MDV_A.US,D,20250730,000000,24.24,24.27,24.1998,24.1998,2430,0
+MDV_A.US,D,20250731,000000,24.1001,24.24,24.1001,24.228,3136,0
+MDV_A.US,D,20250801,000000,24.35,24.3677,24.34,24.34,863,0
+MDV_A.US,D,20250804,000000,24.27,24.3899,24.2641,24.3899,997,0
+MDV_A.US,D,20250805,000000,24.421,24.421,24.421,24.421,363,0
+MDV_A.US,D,20250806,000000,24.34,24.34,24.3085,24.315,678,0
+MDV_A.US,D,20250807,000000,24.87,24.87,24.345,24.345,1011,0
+MDV_A.US,D,20250808,000000,24.27,24.438,24.2024,24.32,5997,0
+MDV_A.US,D,20250811,000000,24.5506,24.7,24.52,24.7,6443,0
+MDV_A.US,D,20250812,000000,24.55,24.7899,24.5439,24.5439,1272,0
+MDV_A.US,D,20250813,000000,24.678,24.678,24.678,24.678,712,0
+MDV_A.US,D,20250814,000000,24.77,24.77,24.7234,24.7234,747,0
+MDV_A.US,D,20250815,000000,24.6644,24.79,24.6644,24.78,362,0
+MDV_A.US,D,20250818,000000,24.62,24.8,24.54,24.54,603,0
+MDV_A.US,D,20250820,000000,24.9108,24.9108,24.9108,24.9108,387,0
+MDV_A.US,D,20250821,000000,24.694,24.694,24.694,24.694,1087,0
+MDV_A.US,D,20250825,000000,24.65,24.902,24.6,24.74,1334,0
+MDV_A.US,D,20250826,000000,24.93,24.93,24.93,24.93,293,0
+MDV_A.US,D,20250827,000000,24.93,24.93,24.6079,24.75,2733,0
+MDV_A.US,D,20250828,000000,24.64,24.66,24.54,24.6172,2271,0
+MDV_A.US,D,20250902,000000,24.75,24.75,24.55,24.562,2710,0
+MDV_A.US,D,20250903,000000,24.7398,24.7398,24.7,24.7398,854,0
+MDV_A.US,D,20250904,000000,24.56,24.75,24.56,24.6663,1505,0
+MDV_A.US,D,20250905,000000,24.594,25.468,24.55,25.38,20590,0
+MDV_A.US,D,20250908,000000,25.3,25.3968,25.3,25.3968,1744,0
+MDV_A.US,D,20250909,000000,25.5,25.5,24.63,25.27,2005,0
+MDV_A.US,D,20250910,000000,25.03,25.19,24.9412,24.9412,1271,0
+MDV_A.US,D,20250911,000000,25.2,25.3,25.1,25.3,2012,0
+MDV_A.US,D,20250912,000000,25.06,25.1,25,25,1266,0
+MDV_A.US,D,20250915,000000,25.2839,25.2839,25.27,25.27,471,0
+MDV_A.US,D,20250916,000000,25.4,25.4,25.3,25.3,1274,0
+MDV_A.US,D,20250917,000000,25.2999,25.4,25.19,25.4,1941,0
+MDV_A.US,D,20250918,000000,24.8375,25.5,24.8375,25.5,2071,0
+MDV_A.US,D,20250919,000000,25.18,25.5,25.18,25.5,992,0
+MDV_A.US,D,20250923,000000,25.3942,27.5399,25.21,25.77,14423,0
+MDV_A.US,D,20250924,000000,25.44,25.44,25.44,25.44,203,0
+MDV_A.US,D,20250925,000000,25.4714,25.4714,25.4714,25.4714,291,0
+MDV_A.US,D,20250929,000000,25.75,25.75,25.456,25.53,883,0
+MDV_A.US,D,20250930,000000,25.1,25.57,25.1,25.25,450,0
+MDV_A.US,D,20251001,000000,25.24,25.255,25.0208,25.255,2522,0
+MDV_A.US,D,20251003,000000,25.15,25.15,25.15,25.15,700,0
+MDV_A.US,D,20251006,000000,25.2638,25.2638,25.2525,25.2525,741,0
+MDV_A.US,D,20251007,000000,25.2252,25.3056,25.2252,25.3056,803,0
+MDV_A.US,D,20251009,000000,25.05,25.06,25.03,25.03,2288,0
+MDV_A.US,D,20251013,000000,25.03,25.205,25,25.205,2061,0
+MDV_A.US,D,20251014,000000,25.1,25.1,25,25.0825,2233,0
+MDV_A.US,D,20251015,000000,25.4944,25.4944,25.4944,25.4944,621,0
+MDV_A.US,D,20251016,000000,25.39,25.4263,25.01,25.01,2860,0
+MDV_A.US,D,20251017,000000,25.1582,25.1582,25,25.1582,552,0
+MDV_A.US,D,20251020,000000,25.0607,25.12,25.0607,25.12,433,0
+MDV_A.US,D,20251021,000000,25.06,25.12,25.01,25.0547,1497,0
+MDV_A.US,D,20251022,000000,25,25.0517,25,25.0517,951,0
+MDV_A.US,D,20251023,000000,25.02,25.02,25.02,25.02,290,0
+MDV_A.US,D,20251024,000000,25.06,25.12,25.06,25.06,1127,0
+MDV_A.US,D,20251027,000000,25.195,25.195,25,25.195,386,0
+MDV_A.US,D,20251028,000000,25.075,25.1326,25.075,25.1326,760,0
+MDV_A.US,D,20251029,000000,25.0534,25.2662,25,25.2662,1453,0
+MDV_A.US,D,20251030,000000,25.2472,25.2472,25.05,25.2472,1483,0
+MDV_A.US,D,20251031,000000,25.2262,25.2262,25.2262,25.2262,1124,0
+MDV_A.US,D,20251103,000000,25.14,25.3899,25.01,25.25,1274,0
+MDV_A.US,D,20251105,000000,25.38,25.38,25.38,25.38,877,0
+MDV_A.US,D,20251106,000000,25.38,25.44,25.38,25.38,304,0
+MDV_A.US,D,20251107,000000,25.03,25.03,25.03,25.03,129,0
+MDV_A.US,D,20251110,000000,25.2954,25.2954,25.2765,25.2765,733,0
+MDV_A.US,D,20251111,000000,25.08,25.08,25.08,25.08,148,0
+MDV_A.US,D,20251112,000000,25.27,25.27,25.27,25.27,1012,0
+MDV_A.US,D,20251113,000000,25.47,25.499,25.09,25.24,2125,0
+MDV_A.US,D,20251114,000000,25.0101,25.04,25.01,25.0112,1088,0
+MDV_A.US,D,20251117,000000,25.25,25.3,25,25.1806,4607,0
+MDV_A.US,D,20251118,000000,25.19,25.25,25.1718,25.1718,1107,0
+MDV_A.US,D,20251119,000000,25.04,25.04,25,25,1089,0
+MDV_A.US,D,20251120,000000,25.12,25.12,24.56,24.56,2523,0
+MDV_A.US,D,20251121,000000,24.57,24.86,24.57,24.75,3287,0
+MDV_A.US,D,20251124,000000,24.9,24.91,24.76,24.76,2173,0
+MDV_A.US,D,20251125,000000,24.5621,24.8,24.56,24.695,7893,0
+MDV_A.US,D,20251126,000000,24.75,24.9899,24.41,24.7884,7493,0
+MDV_A.US,D,20251128,000000,24.95,24.99,24.95,24.99,673,0
+MDV_A.US,D,20251201,000000,25.14,25.16,24.695,24.8,19547,0
+MDV_A.US,D,20251202,000000,25.03,25.17,24.57,24.5701,3741,0
+MDV_A.US,D,20251203,000000,24.919,24.96,24.67,24.77,1722,0
+MDV_A.US,D,20251205,000000,24.8485,25.095,24.8485,25.0555,1622,0
+MDV_A.US,D,20251208,000000,25.09,25.14,24.7587,25,7845,0
+MDV_A.US,D,20251209,000000,25.05,25.05,24.8742,24.8742,4109,0
+MDV_A.US,D,20251210,000000,24.91,25.14,24.9,25.14,1170,0
+MDV_A.US,D,20251212,000000,24.9545,24.9545,24.77,24.9545,618,0
+MDV_A.US,D,20251215,000000,24.94,25.0078,24.94,24.9792,892,0
+MDV_A.US,D,20251217,000000,25.18,25.18,25.18,25.18,397,0
+MDV_A.US,D,20251218,000000,24.968,25.1299,24.87,24.9001,2538,0
+MDV_A.US,D,20251219,000000,25.0075,25.13,25.0075,25.0075,2283,0
+MDV_A.US,D,20251223,000000,25.2,25.22,25.05,25.05,581,0
+MDV_A.US,D,20251224,000000,25.2,25.2,25.2,25.2,344,0
+MDV_A.US,D,20251226,000000,25.055,25.32,24.9238,25.1308,1650,0
+MDV_A.US,D,20251229,000000,25,25.79,25,25.2,3421,0
+MDV_A.US,D,20251230,000000,25.54,26,25.02,25.5049,1863,0
+MDV_A.US,D,20251231,000000,25.4,25.4,24.8,24.9395,3105,0
+MDV_A.US,D,20260102,000000,24.95,24.95,24.95,24.95,241,0
+MDV_A.US,D,20260105,000000,25.4,25.4,25.1001,25.1001,1206,0
+MDV_A.US,D,20260106,000000,25.1016,25.54,25.0101,25.02,2565,0
+MDV_A.US,D,20260107,000000,25.03,25.495,24.8201,25.2,10817,0
+MDV_A.US,D,20260108,000000,25.5,25.51,24.85,25.1,13013,0
+MDV_A.US,D,20260109,000000,25.05,25.05,24.8,24.98,12746,0
+MDV_A.US,D,20260112,000000,24.95,25.568,24.84,24.8401,14818,0
+MDV_A.US,D,20260113,000000,24.9101,25.33,24.82,24.94,17716,0
+MDV_A.US,D,20260114,000000,24.9001,25.19,24.9,25.1,6862,0
+MDV_A.US,D,20260115,000000,24.92,25.17,24.91,25,1729,0
+MDV_A.US,D,20260116,000000,25.09,25.18,25.09,25.12,2021,0
+MDV_A.US,D,20260120,000000,25.12,25.28,25.0718,25.0718,2128,0
+MDV_A.US,D,20260122,000000,25.1426,25.1426,25,25,990,0
+MDV_A.US,D,20260123,000000,25,25.16,24.96,24.96,1209,0
+MDV_A.US,D,20260126,000000,25,25.21,25,25.21,870,0
+MDV_A.US,D,20260127,000000,25,25.21,24.973,24.973,1563,0
+MDV_A.US,D,20260128,000000,25,25.09,24.9,24.9,678,0
+MDV_A.US,D,20260129,000000,25.025,25.025,24.905,24.99,726,0
+MDV_A.US,D,20260130,000000,24.99,25,24.99,25,857,0
+MDV_A.US,D,20260202,000000,24.88,25,24.81,25,3457,0
+MDV_A.US,D,20260203,000000,25,25.09,24.81,25.0854,2243,0
+MDV_A.US,D,20260204,000000,24.8201,25.1,24.8201,25.045,1981,0
+MDV_A.US,D,20260205,000000,25.36,25.36,25.0001,25.0001,768,0
+MDV_A.US,D,20260206,000000,25.02,25.02,25.02,25.02,810,0
+MDV_A.US,D,20260209,000000,25.1,25.17,25.1,25.11,835,0
+MDV_A.US,D,20260213,000000,25.2574,25.39,25.195,25.195,1414,0
+MDV_A.US,D,20260217,000000,25.21,25.34,25.05,25.165,9569,0
diff --git a/daily/us/nyse stocks/2/megi.us.txt b/daily/us/nyse stocks/2/megi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c65d5441ee3530e872e4daa7f7a6b7b095355b5f
--- /dev/null
+++ b/daily/us/nyse stocks/2/megi.us.txt	
@@ -0,0 +1,1081 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEGI.US,D,20211028,000000,18.5985,18.6367,18.5985,18.5985,741199.78689791,0
+MEGI.US,D,20211029,000000,18.5985,18.6081,18.3645,18.6081,746846.6929391,0
+MEGI.US,D,20211101,000000,18.5985,18.6547,18.5985,18.6452,299605.63653544,0
+MEGI.US,D,20211102,000000,18.6452,18.6452,18.6081,18.6367,135144.09782854,0
+MEGI.US,D,20211103,000000,18.6452,18.6719,18.5985,18.6271,296159.24703573,0
+MEGI.US,D,20211104,000000,18.5985,18.6263,18.551,18.5985,270728.71951318,0
+MEGI.US,D,20211105,000000,18.6176,18.6271,18.5985,18.6176,51057.661157506,0
+MEGI.US,D,20211108,000000,18.6271,18.6271,18.6081,18.6081,94146.992230116,0
+MEGI.US,D,20211109,000000,18.6176,18.6452,18.61,18.6367,58009.316853682,0
+MEGI.US,D,20211110,000000,18.6176,18.6452,18.5985,18.6081,61000.463323074,0
+MEGI.US,D,20211111,000000,18.6367,18.6452,18.6081,18.6367,51822.006845817,0
+MEGI.US,D,20211112,000000,18.6176,18.6814,18.6081,18.6176,56463.803563697,0
+MEGI.US,D,20211115,000000,18.6271,18.6719,18.6176,18.6452,48366.155019844,0
+MEGI.US,D,20211116,000000,18.6271,18.6632,18.611,18.6367,68354.793570316,0
+MEGI.US,D,20211117,000000,18.6719,18.6814,18.6271,18.6719,59806.107474487,0
+MEGI.US,D,20211118,000000,18.6814,18.6814,18.6271,18.6719,25488.352849729,0
+MEGI.US,D,20211119,000000,18.6814,18.8306,18.6529,18.8126,66158.4825072,0
+MEGI.US,D,20211122,000000,18.8306,18.9239,18.6719,18.8583,71166.155840668,0
+MEGI.US,D,20211123,000000,18.9239,18.9239,18.6632,18.9145,45782.939949442,0
+MEGI.US,D,20211124,000000,18.7756,18.9611,18.6814,18.7659,46672.398618371,0
+MEGI.US,D,20211126,000000,18.7659,18.8962,18.6452,18.8221,74113.14478749,0
+MEGI.US,D,20211129,000000,18.7566,18.9145,18.7566,18.8221,26687.965546241,0
+MEGI.US,D,20211130,000000,18.7089,18.7566,18.6081,18.6176,115261.64760613,0
+MEGI.US,D,20211201,000000,18.6367,18.6719,18.5985,18.6081,93808.451223738,0
+MEGI.US,D,20211202,000000,18.6271,18.6547,18.5985,18.6547,92661.407006478,0
+MEGI.US,D,20211203,000000,18.6452,18.6452,18.5985,18.6176,79454.10227941,0
+MEGI.US,D,20211206,000000,18.6081,19.0085,18.5985,18.6081,88912.223066284,0
+MEGI.US,D,20211207,000000,18.6081,18.6367,18.5985,18.5985,68205.499089241,0
+MEGI.US,D,20211208,000000,18.6081,18.7355,18.5985,18.5985,146693.39272002,0
+MEGI.US,D,20211209,000000,18.6452,19.0599,18.5985,18.5985,130872.38320459,0
+MEGI.US,D,20211210,000000,18.8345,18.9611,18.6367,18.6899,50153.483314385,0
+MEGI.US,D,20211213,000000,18.7281,18.7281,18.1619,18.4028,59626.323275449,0
+MEGI.US,D,20211214,000000,18.3551,18.3551,17.4077,17.7615,84921.224121533,0
+MEGI.US,D,20211215,000000,17.6683,17.677,16.8123,17.0826,112595.37433853,0
+MEGI.US,D,20211216,000000,17.0645,17.364,16.6079,16.7486,303386.36156318,0
+MEGI.US,D,20211217,000000,16.3663,16.9607,16.1894,16.8219,450701.11370797,0
+MEGI.US,D,20211220,000000,16.7297,16.7392,16.138,16.3196,431016.32096756,0
+MEGI.US,D,20211221,000000,16.3567,17.1566,16.3567,17.1281,230380.30894873,0
+MEGI.US,D,20211222,000000,16.9987,17.3336,16.9245,17.1843,320692.95630226,0
+MEGI.US,D,20211223,000000,17.324,18.3209,17.0262,17.6132,302133.12901784,0
+MEGI.US,D,20211227,000000,17.929,18.1345,17.5752,17.6683,282845.75398058,0
+MEGI.US,D,20211228,000000,17.6949,18.0917,17.6589,17.7996,235487.86239276,0
+MEGI.US,D,20211229,000000,17.7045,17.8082,17.6589,17.7426,186612.84449378,0
+MEGI.US,D,20211230,000000,17.7236,17.9194,17.3051,17.6865,254145.4670486,0
+MEGI.US,D,20211231,000000,17.6589,17.9671,17.38,17.9479,346866.80212142,0
+MEGI.US,D,20220103,000000,18.2353,18.2353,17.9479,18.125,60220.347090987,0
+MEGI.US,D,20220104,000000,18.125,18.6632,17.9642,18.3018,73576.946299127,0
+MEGI.US,D,20220105,000000,18.3645,18.551,17.482,17.9479,56347.10153976,0
+MEGI.US,D,20220106,000000,17.8082,18.57,17.6589,18.3114,78845.359289681,0
+MEGI.US,D,20220107,000000,18.4218,18.5415,18.1525,18.3153,68189.728545467,0
+MEGI.US,D,20220110,000000,18.3199,18.3199,17.677,18.0964,74880.644584557,0
+MEGI.US,D,20220111,000000,18.2162,18.551,18.0869,18.4121,41326.184278527,0
+MEGI.US,D,20220112,000000,18.5045,19.0067,18.3742,18.7756,107799.02629164,0
+MEGI.US,D,20220113,000000,18.8373,18.8849,18.4179,18.5577,61185.504370038,0
+MEGI.US,D,20220114,000000,18.5577,19.0247,18.3939,18.9229,270551.0380533,0
+MEGI.US,D,20220118,000000,18.8373,18.9323,18.4273,18.6338,246260.19516092,0
+MEGI.US,D,20220119,000000,18.7166,18.8373,18.5673,18.7069,163164.148639,0
+MEGI.US,D,20220120,000000,18.6976,18.8288,18.3798,18.5482,186455.13905603,0
+MEGI.US,D,20220121,000000,18.6604,18.8013,17.9317,18.3153,933400.6607361,0
+MEGI.US,D,20220124,000000,18.1828,18.6338,17.7921,18.3608,126478.70970877,0
+MEGI.US,D,20220125,000000,18.1468,18.6309,17.8102,17.9032,111571.3403627,0
+MEGI.US,D,20220126,000000,18.1097,18.6147,17.9376,18.2305,135482.63883491,0
+MEGI.US,D,20220127,000000,18.3988,18.6785,18.1563,18.5673,60767.059275199,0
+MEGI.US,D,20220128,000000,18.4654,18.476,18.1828,18.4654,81790.245497333,0
+MEGI.US,D,20220131,000000,18.5197,18.6976,18.2515,18.6604,105060.20852265,0
+MEGI.US,D,20220201,000000,18.6976,18.6976,18.5197,18.6976,222904.01982963,0
+MEGI.US,D,20220202,000000,18.6976,18.6976,18.5386,18.6976,130113.29436419,0
+MEGI.US,D,20220203,000000,18.6243,18.6879,18.2591,18.3704,85295.511693802,0
+MEGI.US,D,20220204,000000,18.4008,18.4179,18.1382,18.3332,65439.345711044,0
+MEGI.US,D,20220207,000000,18.2591,18.4559,18.0527,18.1926,77268.304912146,0
+MEGI.US,D,20220208,000000,18.318,18.475,18.1926,18.3418,61130.833151618,0
+MEGI.US,D,20220209,000000,18.4834,18.6691,18.3895,18.6604,63130.538102332,0
+MEGI.US,D,20220210,000000,18.5197,18.6422,18.3895,18.3895,54927.752599978,0
+MEGI.US,D,20220211,000000,18.3153,18.6054,18.2591,18.3988,49677.212892369,0
+MEGI.US,D,20220214,000000,18.454,18.454,17.9081,17.9936,49416.473235282,0
+MEGI.US,D,20220215,000000,18.0203,18.319,17.9081,17.9651,54910.930686617,0
+MEGI.US,D,20220216,000000,17.9841,18.0774,17.7008,17.8339,59027.042611985,0
+MEGI.US,D,20220217,000000,17.852,17.9841,17.5503,17.6265,88778.699128985,0
+MEGI.US,D,20220218,000000,17.5885,17.8386,17.4191,17.541,69030.824213486,0
+MEGI.US,D,20220222,000000,17.6075,17.6779,17.1377,17.3727,112270.50113674,0
+MEGI.US,D,20220223,000000,17.2594,17.3687,16.9682,17.09,64257.606297478,0
+MEGI.US,D,20220224,000000,16.9303,17.071,16.5782,16.7706,188237.21050264,0
+MEGI.US,D,20220225,000000,16.6954,17.3717,16.6858,16.9588,163103.16920307,0
+MEGI.US,D,20220228,000000,17.2128,17.3727,16.78,17.1092,117141.49642417,0
+MEGI.US,D,20220301,000000,17.1442,17.1996,16.78,17.0243,80537.012951984,0
+MEGI.US,D,20220302,000000,17.2689,17.8604,17.0806,17.7102,102721.96256557,0
+MEGI.US,D,20220303,000000,17.852,17.852,17.5789,17.6456,61285.384480616,0
+MEGI.US,D,20220304,000000,17.56,17.7008,17.3442,17.56,106507.94444124,0
+MEGI.US,D,20220307,000000,17.4857,17.6342,16.9027,16.9027,80424.516406387,0
+MEGI.US,D,20220308,000000,16.9588,17.2594,16.9112,16.9874,68004.687498502,0
+MEGI.US,D,20220309,000000,16.9494,17.3525,16.9112,17.2309,64476.291171162,0
+MEGI.US,D,20220310,000000,17.1377,17.1452,16.6488,16.9968,61422.06252667,0
+MEGI.US,D,20220311,000000,17.0806,17.0806,16.7848,16.9874,34743.559306692,0
+MEGI.US,D,20220314,000000,17.0796,17.1367,16.4745,16.701,108019.8139045,0
+MEGI.US,D,20220315,000000,16.6735,16.798,16.4843,16.6498,90848.845841896,0
+MEGI.US,D,20220316,000000,16.7581,16.8998,16.4745,16.6069,129203.85967315,0
+MEGI.US,D,20220317,000000,16.6165,17.0129,16.6165,16.9761,56335.536474323,0
+MEGI.US,D,20220318,000000,16.9523,17.1833,16.8998,17.0796,17789.173378601,0
+MEGI.US,D,20220321,000000,16.9712,17.07,16.7297,16.8713,142916.87317061,0
+MEGI.US,D,20220322,000000,16.9285,17.1605,16.8362,17.0796,73635.822995889,0
+MEGI.US,D,20220323,000000,17.0129,17.1461,16.8152,16.9949,45644.159164217,0
+MEGI.US,D,20220324,000000,16.9665,17.2309,16.8343,17.0987,182464.14011127,0
+MEGI.US,D,20220325,000000,17.1652,17.2118,16.8808,16.9665,70974.806576194,0
+MEGI.US,D,20220328,000000,16.9665,17.0129,16.7581,16.8998,134095.88235226,0
+MEGI.US,D,20220329,000000,17.0226,17.3354,16.938,17.3354,142160.93843898,0
+MEGI.US,D,20220330,000000,17.4353,17.7606,17.363,17.7035,109125.85470795,0
+MEGI.US,D,20220331,000000,17.9405,17.9691,17.6665,17.9307,218618.63740107,0
+MEGI.US,D,20220401,000000,17.9023,17.9691,17.7492,17.9691,102382.37018961,0
+MEGI.US,D,20220404,000000,17.8737,17.9691,17.4867,17.7417,108002.99199114,0
+MEGI.US,D,20220405,000000,17.8271,17.9121,17.3069,17.4772,115832.54129082,0
+MEGI.US,D,20220406,000000,17.1833,17.7512,17.1833,17.6665,105851.88982019,0
+MEGI.US,D,20220407,000000,17.6665,17.9691,17.4581,17.7701,77842.352705568,0
+MEGI.US,D,20220408,000000,17.6379,17.9405,17.5961,17.8177,68852.091384031,0
+MEGI.US,D,20220411,000000,17.8549,17.9307,17.7321,17.8737,137563.29924368,0
+MEGI.US,D,20220412,000000,17.9405,17.9691,17.8271,17.9214,179110.27113504,0
+MEGI.US,D,20220413,000000,17.9479,18.0063,17.7601,17.8433,81943.745456746,0
+MEGI.US,D,20220414,000000,17.891,17.9861,17.7464,17.8433,68260.170307664,0
+MEGI.US,D,20220418,000000,17.929,17.929,17.6056,17.7387,133692.15643161,0
+MEGI.US,D,20220419,000000,17.8054,17.827,17.4058,17.4914,84405.001655287,0
+MEGI.US,D,20220420,000000,17.6152,17.6437,17.3963,17.4248,209960.6088684,0
+MEGI.US,D,20220421,000000,17.5105,17.8339,17.4629,17.7198,146192.94079755,0
+MEGI.US,D,20220422,000000,17.6532,17.6915,17.3963,17.6152,78208.229321156,0
+MEGI.US,D,20220425,000000,17.4534,17.6627,17.2062,17.4534,126798.32606261,0
+MEGI.US,D,20220426,000000,17.4534,17.5439,16.9968,16.9968,207047.2637483,0
+MEGI.US,D,20220427,000000,17.0159,17.1585,16.9588,16.9588,127403.91494358,0
+MEGI.US,D,20220428,000000,17.0635,17.2632,16.9682,17.1681,143247.00322031,0
+MEGI.US,D,20220429,000000,17.3012,17.3108,16.8903,16.9303,217023.70974059,0
+MEGI.US,D,20220502,000000,16.8827,17.0826,16.7402,16.9588,166781.91138106,0
+MEGI.US,D,20220503,000000,16.9874,17.5296,16.7734,16.8827,71487.874933686,0
+MEGI.US,D,20220504,000000,17.0252,17.23,16.683,16.9494,164517.26129491,0
+MEGI.US,D,20220505,000000,16.9207,17.1111,16.626,16.702,106764.47861998,0
+MEGI.US,D,20220506,000000,16.702,16.7306,16.5404,16.626,130055.46903701,0
+MEGI.US,D,20220509,000000,16.4357,16.5712,16.1218,16.3309,199192.48157859,0
+MEGI.US,D,20220510,000000,16.3786,16.4071,15.9316,15.9791,177570.014693,0
+MEGI.US,D,20220511,000000,16.1124,16.2217,15.7508,15.7604,143998.73247359,0
+MEGI.US,D,20220512,000000,15.7508,16.0933,15.4084,15.7224,171907.33810805,0
+MEGI.US,D,20220513,000000,15.797,15.9981,15.5099,15.9358,119162.87065076,0
+MEGI.US,D,20220516,000000,16.2756,16.4097,15.9311,16.3044,106121.23887345,0
+MEGI.US,D,20220517,000000,16.6492,16.6492,16.3044,16.448,216614.75634853,0
+MEGI.US,D,20220518,000000,16.4385,16.6586,16.18,16.2756,137136.63323476,0
+MEGI.US,D,20220519,000000,16.1417,16.5342,16.0842,16.2662,160550.15381141,0
+MEGI.US,D,20220520,000000,16.6682,16.7258,16.065,16.5246,242822.31544867,0
+MEGI.US,D,20220523,000000,16.5821,16.7258,16.4577,16.563,132582.61156657,0
+MEGI.US,D,20220524,000000,16.4862,17.0912,16.4862,16.7927,139092.98245138,0
+MEGI.US,D,20220525,000000,16.7352,17.4821,16.7352,17.2331,173994.9627364,0
+MEGI.US,D,20220526,000000,17.5395,17.7597,16.9554,17.6065,220835.58239467,0
+MEGI.US,D,20220527,000000,17.4724,18.1405,17.3623,17.9512,132201.36892692,0
+MEGI.US,D,20220531,000000,17.999,18.047,17.7262,17.8554,67106.016081723,0
+MEGI.US,D,20220601,000000,17.8075,18.0661,17.0225,17.9702,97875.952853112,0
+MEGI.US,D,20220602,000000,17.8171,18.181,17.4822,18.0182,192204.78240687,0
+MEGI.US,D,20220603,000000,17.9512,17.9895,17.8554,17.865,65839.037117613,0
+MEGI.US,D,20220606,000000,17.9225,17.9417,17.3864,17.6256,92711.942961474,0
+MEGI.US,D,20220607,000000,17.6161,17.6831,17.415,17.6735,94076.060461167,0
+MEGI.US,D,20220608,000000,17.7501,17.7501,17.4246,17.4916,72641.868109569,0
+MEGI.US,D,20220609,000000,17.5108,17.5108,17.0065,17.1758,54328.64290122,0
+MEGI.US,D,20220610,000000,16.9747,17.1278,16.8598,17.0608,80573.804015131,0
+MEGI.US,D,20220613,000000,16.1321,16.405,15.9501,16.0365,135861.29826759,0
+MEGI.US,D,20220614,000000,16.0345,16.3236,15.5623,15.6875,125847.77013074,0
+MEGI.US,D,20220615,000000,15.7743,15.9381,15.4178,15.6009,336651.19100187,0
+MEGI.US,D,20220616,000000,15.3503,15.4755,14.9743,14.9743,164734.92620108,0
+MEGI.US,D,20220617,000000,15.0612,15.1189,14.724,14.8492,176930.7486322,0
+MEGI.US,D,20220621,000000,14.9842,15.1673,14.7433,14.8588,161145.29466697,0
+MEGI.US,D,20220622,000000,14.8203,14.9723,14.4106,14.5409,410920.9683953,0
+MEGI.US,D,20220623,000000,14.6276,15.0742,14.2615,14.6468,200650.95909069,0
+MEGI.US,D,20220624,000000,14.7625,15.0419,14.5794,15.0419,257646.08874856,0
+MEGI.US,D,20220627,000000,15.0323,15.2348,14.7912,14.9358,172557.60399941,0
+MEGI.US,D,20220628,000000,15.2539,15.5815,15.0131,15.2635,485138.85750404,0
+MEGI.US,D,20220629,000000,15.3021,15.6009,15.0757,15.3119,259302.36279554,0
+MEGI.US,D,20220630,000000,15.0033,15.6393,14.7722,15.3119,423541.2369951,0
+MEGI.US,D,20220701,000000,15.2057,15.6586,15.1287,15.6298,163114.9739534,0
+MEGI.US,D,20220705,000000,15.3214,15.8995,15.278,15.7261,236008.67403712,0
+MEGI.US,D,20220706,000000,15.7261,16.1598,15.1768,15.2732,186559.13873737,0
+MEGI.US,D,20220707,000000,15.4852,15.514,15.3093,15.4467,90104.00634629,0
+MEGI.US,D,20220708,000000,15.4467,15.9959,15.1768,15.8706,198190.41663118,0
+MEGI.US,D,20220711,000000,15.9381,16.0152,15.1577,15.3598,146650.82122452,0
+MEGI.US,D,20220712,000000,15.2828,15.3214,14.8347,14.8782,151487.84712237,0
+MEGI.US,D,20220713,000000,14.8685,15.0227,14.6662,14.8588,94176.198927952,0
+MEGI.US,D,20220714,000000,14.8396,14.8782,14.3385,14.5987,182556.47645719,0
+MEGI.US,D,20220715,000000,14.5987,14.8396,14.5601,14.7722,185307.59331089,0
+MEGI.US,D,20220718,000000,14.8878,15.1719,14.5216,14.7047,156937.15477943,0
+MEGI.US,D,20220719,000000,14.9456,15.0574,14.8396,14.9842,82336.33012974,0
+MEGI.US,D,20220720,000000,14.8492,15.1673,14.7912,14.8782,154756.8090572,0
+MEGI.US,D,20220721,000000,14.9648,15.3598,14.7962,15.2635,161406.81162173,0
+MEGI.US,D,20220722,000000,15.184,15.6981,15.184,15.5526,163880.74361048,0
+MEGI.US,D,20220725,000000,15.5526,15.708,15.0482,15.281,88248.710062658,0
+MEGI.US,D,20220726,000000,15.2326,15.2326,14.7863,15.0385,202787.23042382,0
+MEGI.US,D,20220727,000000,15.1451,15.3781,15.0385,15.3294,85803.91333909,0
+MEGI.US,D,20220728,000000,15.2713,15.8049,15.2617,15.7757,128986.73303863,0
+MEGI.US,D,20220729,000000,15.9796,16.028,15.5138,15.8728,162834.59324183,0
+MEGI.US,D,20220801,000000,15.8728,16.1348,15.8049,15.9213,179006.11963003,0
+MEGI.US,D,20220802,000000,15.8049,16.2124,15.708,16.028,257755.9904834,0
+MEGI.US,D,20220803,000000,15.9796,16.1543,15.8826,15.8826,212473.65521643,0
+MEGI.US,D,20220804,000000,16.1833,16.4743,15.9989,16.2997,321622.69747157,0
+MEGI.US,D,20220805,000000,16.3191,16.6782,16.3191,16.4939,162661.43731875,0
+MEGI.US,D,20220808,000000,16.6394,17.4641,16.2028,16.3483,171223.37930132,0
+MEGI.US,D,20220809,000000,16.455,16.6491,16.1833,16.3191,118959.14984994,0
+MEGI.US,D,20220810,000000,16.455,16.5908,16.3095,16.358,129919.50750527,0
+MEGI.US,D,20220811,000000,16.4647,16.6394,16.3483,16.4453,82766.469854961,0
+MEGI.US,D,20220812,000000,16.358,16.6102,16.358,16.5617,48656.814387101,0
+MEGI.US,D,20220815,000000,16.5715,16.6975,16.4647,16.5811,128804.30090538,0
+MEGI.US,D,20220816,000000,16.6199,17.1923,16.358,17.1438,205351.58718952,0
+MEGI.US,D,20220817,000000,16.8916,17.2594,16.7994,16.843,93171.285590382,0
+MEGI.US,D,20220818,000000,16.8916,17.0554,16.6006,16.6296,55651.076851744,0
+MEGI.US,D,20220819,000000,16.6569,16.9547,16.3739,16.4032,117398.41936771,0
+MEGI.US,D,20220822,000000,16.3739,16.8523,16.0213,16.0321,61447.638546436,0
+MEGI.US,D,20220823,000000,16.1883,16.198,15.9247,15.954,114600.31701908,0
+MEGI.US,D,20220824,000000,15.9247,16.2274,15.8661,15.954,108168.36872133,0
+MEGI.US,D,20220825,000000,16.0224,16.198,15.954,16.0615,164573.89238403,0
+MEGI.US,D,20220826,000000,16.159,16.2567,15.915,15.954,108018.83616536,0
+MEGI.US,D,20220829,000000,15.915,16.1102,15.6708,15.6708,114065.68692171,0
+MEGI.US,D,20220830,000000,15.6708,15.7685,15.29,15.29,195993.14046207,0
+MEGI.US,D,20220831,000000,15.5342,15.5635,15.2119,15.3584,148839.1755531,0
+MEGI.US,D,20220901,000000,15.3974,15.3974,15.046,15.1143,225284.11010653,0
+MEGI.US,D,20220902,000000,15.1728,15.278,14.9482,15.0264,133064.5150942,0
+MEGI.US,D,20220906,000000,15.1534,15.4854,14.9385,15.0753,171958.34257938,0
+MEGI.US,D,20220907,000000,15.1338,15.2315,14.9482,15.1046,161053.73214529,0
+MEGI.US,D,20220908,000000,15.0069,15.329,14.8995,15.3193,114657.67197205,0
+MEGI.US,D,20220909,000000,15.3389,15.4951,15.212,15.3096,90180.421595001,0
+MEGI.US,D,20220912,000000,15.3096,15.5145,15.3096,15.4755,210692.3955527,0
+MEGI.US,D,20220913,000000,15.378,15.417,15.085,15.1046,121461.40326853,0
+MEGI.US,D,20220914,000000,15.2705,15.329,15.085,15.1827,134289.45301841,0
+MEGI.US,D,20220915,000000,15.1924,15.378,15.085,15.378,165414.75696245,0
+MEGI.US,D,20220916,000000,15.2022,15.2412,14.9191,15.2412,105083.49160783,0
+MEGI.US,D,20220919,000000,15.1827,15.2803,14.9482,15.0656,66054.470304918,0
+MEGI.US,D,20220920,000000,14.9191,15.1241,14.841,14.8898,67776.143089712,0
+MEGI.US,D,20220921,000000,15.0264,15.1143,14.4893,14.4893,186853.21902749,0
+MEGI.US,D,20220922,000000,14.4309,14.4626,14.0598,14.1672,118580.3410772,0
+MEGI.US,D,20220923,000000,13.9095,13.9489,13.5603,13.6046,156274.61840348,0
+MEGI.US,D,20220926,000000,13.4766,13.5062,13.2012,13.2111,190926.52026534,0
+MEGI.US,D,20220927,000000,13.2209,13.2848,12.67,12.67,214544.545787,0
+MEGI.US,D,20220928,000000,12.6897,13.0144,12.6426,12.8372,225260.23498012,0
+MEGI.US,D,20220929,000000,12.6799,12.6799,12.2077,12.3257,244534.44682924,0
+MEGI.US,D,20220930,000000,12.3749,12.4044,12.1093,12.1585,236148.74147357,0
+MEGI.US,D,20221003,000000,12.4733,12.9405,12.2766,12.8372,194823.04210172,0
+MEGI.US,D,20221004,000000,12.9651,13.3094,12.9651,13.1618,82926.889851902,0
+MEGI.US,D,20221005,000000,12.8963,13.0144,12.8077,12.9258,135136.01285544,0
+MEGI.US,D,20221006,000000,12.8963,13.0438,12.7389,12.8372,202444.28504649,0
+MEGI.US,D,20221007,000000,12.8372,12.8864,12.1683,12.2668,141462.14262006,0
+MEGI.US,D,20221010,000000,12.188,12.2274,11.8634,11.8634,176339.72354472,0
+MEGI.US,D,20221011,000000,11.8634,11.9814,11.5388,11.5388,357869.04896125,0
+MEGI.US,D,20221012,000000,11.5584,11.6227,11.401,11.4503,378386.52880043,0
+MEGI.US,D,20221013,000000,11.3716,11.8634,11.2436,11.8142,231801.87808398,0
+MEGI.US,D,20221014,000000,11.8536,11.9814,11.6077,11.6864,146856.07553522,0
+MEGI.US,D,20221017,000000,11.7257,12.0366,11.7257,11.8438,118509.97199087,0
+MEGI.US,D,20221018,000000,12.0208,12.2887,11.9421,12.1683,176944.58409589,0
+MEGI.US,D,20221019,000000,11.9519,12.2077,11.9519,12.188,88587.164724049,0
+MEGI.US,D,20221020,000000,12.0601,12.3455,12.0306,12.0503,109946.3664731,0
+MEGI.US,D,20221021,000000,12.1476,12.3063,11.9997,12.088,241666.17108655,0
+MEGI.US,D,20221024,000000,12.0384,12.1476,11.8598,12.1476,122909.2657857,0
+MEGI.US,D,20221025,000000,12.2815,12.4453,12.0483,12.227,289881.3134211,0
+MEGI.US,D,20221026,000000,12.1972,12.7232,12.1972,12.6339,201459.51240489,0
+MEGI.US,D,20221027,000000,12.6041,13.0011,12.6041,12.7133,220443.89092834,0
+MEGI.US,D,20221028,000000,12.6636,12.9415,12.6538,12.8572,255055.29171812,0
+MEGI.US,D,20221031,000000,12.9117,13.0308,12.8026,13.0011,438926.97295021,0
+MEGI.US,D,20221101,000000,13.14,13.4477,13.0869,13.2095,216938.41601283,0
+MEGI.US,D,20221102,000000,13.2492,13.4675,12.9911,12.9911,295203.50902435,0
+MEGI.US,D,20221103,000000,12.9514,13.1102,12.753,13.0507,107488.80355318,0
+MEGI.US,D,20221104,000000,13.0904,13.4178,13.0904,13.3782,168660.80186317,0
+MEGI.US,D,20221107,000000,13.3286,13.3484,12.7827,12.9018,413511.02030039,0
+MEGI.US,D,20221108,000000,13.0011,13.2988,12.9812,13.1499,215254.69983467,0
+MEGI.US,D,20221109,000000,13.0705,13.6561,13.0011,13.1102,165209.7378834,0
+MEGI.US,D,20221110,000000,13.3881,13.7752,13.3881,13.5568,170692.1434641,0
+MEGI.US,D,20221111,000000,13.5072,14.0531,13.5072,13.8546,195112.57751188,0
+MEGI.US,D,20221114,000000,13.8744,13.929,13.6362,13.6462,207705.68630579,0
+MEGI.US,D,20221115,000000,13.8645,14.0034,13.6561,13.8843,228230.7003986,0
+MEGI.US,D,20221116,000000,13.7454,14.0928,13.7454,13.9042,229045.85682477,0
+MEGI.US,D,20221117,000000,13.8049,13.9836,13.7434,13.7851,186362.49295705,0
+MEGI.US,D,20221118,000000,13.795,14.0431,13.795,14.0431,133388.40896514,0
+MEGI.US,D,20221121,000000,13.9637,14.1027,13.9637,14.0431,192622.77339684,0
+MEGI.US,D,20221122,000000,14.0034,14.2514,14.0034,14.192,164929.62232533,0
+MEGI.US,D,20221123,000000,14.27,14.359,14.1801,14.3,173370,0
+MEGI.US,D,20221125,000000,14.3101,14.5,14.31,14.36,61167,0
+MEGI.US,D,20221128,000000,14.17,14.34,14.12,14.16,456198,0
+MEGI.US,D,20221129,000000,14.24,14.24,14.03,14.07,279767,0
+MEGI.US,D,20221130,000000,14.01,14.38,14.01,14.38,240440,0
+MEGI.US,D,20221201,000000,14.36,14.83,14.36,14.73,272860,0
+MEGI.US,D,20221202,000000,14.7,14.9,14.56,14.56,205153,0
+MEGI.US,D,20221205,000000,14.54,14.62,14.32,14.36,204022,0
+MEGI.US,D,20221206,000000,14.28,14.48,14.25,14.3,205844,0
+MEGI.US,D,20221207,000000,14.45,14.51,14.25,14.33,335075,0
+MEGI.US,D,20221208,000000,14.31,14.7,14.31,14.32,213377,0
+MEGI.US,D,20221209,000000,14.18,14.41,14,14.14,266292,0
+MEGI.US,D,20221212,000000,14.1,14.26,14.09,14.26,363129,0
+MEGI.US,D,20221213,000000,14.4,14.5836,14.29,14.39,412632,0
+MEGI.US,D,20221214,000000,14.44,14.57,14.21,14.32,346576,0
+MEGI.US,D,20221215,000000,14.18,14.2667,13.95,14.05,261342,0
+MEGI.US,D,20221216,000000,14.06,14.06,13.69,13.84,262043,0
+MEGI.US,D,20221219,000000,13.75,13.87,13.57,13.66,497077,0
+MEGI.US,D,20221220,000000,13.61,13.84,13.6,13.66,691793,0
+MEGI.US,D,20221221,000000,13.71,13.98,13.71,13.92,591510,0
+MEGI.US,D,20221222,000000,13.8,13.8,13.54,13.76,471829,0
+MEGI.US,D,20221223,000000,13.59,13.8599,13.56,13.76,357225,0
+MEGI.US,D,20221227,000000,13.76,14.03,13.6675,13.72,394994,0
+MEGI.US,D,20221228,000000,13.68,13.82,13.43,13.48,476560,0
+MEGI.US,D,20221229,000000,13.55,13.76,13.52,13.69,477537,0
+MEGI.US,D,20221230,000000,13.55,13.72,13.53,13.65,494385,0
+MEGI.US,D,20230103,000000,13.71,13.8542,13.52,13.79,197500,0
+MEGI.US,D,20230104,000000,13.94,14.17,13.81,14.13,132604,0
+MEGI.US,D,20230105,000000,14.09,14.2,14.01,14.15,265628,0
+MEGI.US,D,20230106,000000,14.23,14.51,14.23,14.47,95317,0
+MEGI.US,D,20230109,000000,14.65,14.7214,14.59,14.64,65682,0
+MEGI.US,D,20230110,000000,14.66,14.74,14.54,14.74,111363,0
+MEGI.US,D,20230111,000000,14.83,15.06,14.83,15.06,101848,0
+MEGI.US,D,20230112,000000,14.98,15.15,14.84,15.11,473807,0
+MEGI.US,D,20230113,000000,15.02,15.0825,14.97,15.05,126150,0
+MEGI.US,D,20230117,000000,15,15.15,14.94,14.97,137308,0
+MEGI.US,D,20230118,000000,15.07,15.16,14.82,14.82,97584,0
+MEGI.US,D,20230119,000000,14.75,14.93,14.75,14.9,111252,0
+MEGI.US,D,20230120,000000,14.81,14.94,14.7352,14.82,158147,0
+MEGI.US,D,20230123,000000,14.84,15.06,14.7,14.99,104063,0
+MEGI.US,D,20230124,000000,14.89,15.13,14.82,15.1,164136,0
+MEGI.US,D,20230125,000000,15.06,15.12,14.88,15.12,157366,0
+MEGI.US,D,20230126,000000,15.13,15.24,15.08,15.14,157878,0
+MEGI.US,D,20230127,000000,15.15,15.23,15.07,15.12,93923,0
+MEGI.US,D,20230130,000000,15.03,15.2,14.955,14.99,104491,0
+MEGI.US,D,20230131,000000,15.08,15.185,14.9,15.17,116203,0
+MEGI.US,D,20230201,000000,15.21,15.4037,15.13,15.39,177753,0
+MEGI.US,D,20230202,000000,15.46,15.5,15.3,15.43,106389,0
+MEGI.US,D,20230203,000000,15.35,15.35,14.99,15.16,202510,0
+MEGI.US,D,20230206,000000,15.05,15.05,14.81,14.93,88461,0
+MEGI.US,D,20230207,000000,14.82,14.995,14.7115,14.99,168098,0
+MEGI.US,D,20230208,000000,14.99,15,14.67,14.76,178394,0
+MEGI.US,D,20230209,000000,14.92,14.97,14.63,14.69,59336,0
+MEGI.US,D,20230210,000000,14.58,14.75,14.5474,14.74,70263,0
+MEGI.US,D,20230213,000000,14.79,14.99,14.79,14.99,51749,0
+MEGI.US,D,20230214,000000,15.01,15.2,14.8845,14.99,98918,0
+MEGI.US,D,20230215,000000,15,15.04,14.75,15.04,163932,0
+MEGI.US,D,20230216,000000,14.95,15.03,14.83,14.91,161605,0
+MEGI.US,D,20230217,000000,14.88,14.92,14.76,14.89,180377,0
+MEGI.US,D,20230221,000000,14.75,14.87,14.56,14.56,192757,0
+MEGI.US,D,20230222,000000,14.52,14.63,14.495,14.57,93595,0
+MEGI.US,D,20230223,000000,14.53,14.56,14.44,14.46,75184,0
+MEGI.US,D,20230224,000000,14.42,14.42,14.1101,14.2,115456,0
+MEGI.US,D,20230227,000000,14.34,14.43,14.25,14.27,121470,0
+MEGI.US,D,20230228,000000,14.3,14.33,14.2273,14.26,131420,0
+MEGI.US,D,20230301,000000,14.31,14.35,14.2,14.35,190520,0
+MEGI.US,D,20230302,000000,14.28,14.29,14.1,14.26,130896,0
+MEGI.US,D,20230303,000000,14.34,14.4891,14.27,14.45,82330,0
+MEGI.US,D,20230306,000000,14.4,14.49,14.34,14.36,150610,0
+MEGI.US,D,20230307,000000,14.36,14.39,14.01,14.05,104048,0
+MEGI.US,D,20230308,000000,14.15,14.15,14,14.06,85164,0
+MEGI.US,D,20230309,000000,14.09,14.18,13.915,13.92,66829,0
+MEGI.US,D,20230310,000000,13.88,13.99,13.58,13.6,111628,0
+MEGI.US,D,20230313,000000,13.6,13.8,13.39,13.65,170831,0
+MEGI.US,D,20230314,000000,13.73,13.9545,13.73,13.89,100457,0
+MEGI.US,D,20230315,000000,13.61,13.67,13.5,13.58,203281,0
+MEGI.US,D,20230316,000000,13.55,13.65,13.51,13.65,293238,0
+MEGI.US,D,20230317,000000,13.65,13.65,13.39,13.42,96169,0
+MEGI.US,D,20230320,000000,13.35,13.62,13.35,13.5,129367,0
+MEGI.US,D,20230321,000000,13.69,13.94,13.67,13.89,298993,0
+MEGI.US,D,20230322,000000,14,14,13.7904,13.88,270288,0
+MEGI.US,D,20230323,000000,13.7,13.87,13.58,13.58,114078,0
+MEGI.US,D,20230324,000000,13.48,13.57,13.39,13.56,105432,0
+MEGI.US,D,20230327,000000,13.56,13.765,13.56,13.63,113745,0
+MEGI.US,D,20230328,000000,13.65,13.73,13.45,13.47,182968,0
+MEGI.US,D,20230329,000000,13.55,13.72,13.51,13.65,215367,0
+MEGI.US,D,20230330,000000,13.78,13.93,13.7213,13.9,88127,0
+MEGI.US,D,20230331,000000,14.08,14.2,13.992,14.2,177458,0
+MEGI.US,D,20230403,000000,14.05,14.39,14.05,14.32,130191,0
+MEGI.US,D,20230404,000000,14.44,14.44,14.17,14.32,256606,0
+MEGI.US,D,20230405,000000,14.2,14.52,14.2,14.48,136447,0
+MEGI.US,D,20230406,000000,14.37,14.74,14.37,14.65,198080,0
+MEGI.US,D,20230410,000000,14.48,14.67,14.48,14.64,88196,0
+MEGI.US,D,20230411,000000,14.73,14.7751,14.67,14.74,85052,0
+MEGI.US,D,20230412,000000,14.75,14.86,14.7,14.7,474451,0
+MEGI.US,D,20230413,000000,14.71,14.85,14.71,14.79,120831,0
+MEGI.US,D,20230414,000000,14.8,14.8699,14.64,14.67,71072,0
+MEGI.US,D,20230417,000000,14.61,14.82,14.61,14.69,128893,0
+MEGI.US,D,20230418,000000,14.64,14.741,14.62,14.66,61399,0
+MEGI.US,D,20230419,000000,14.71,14.89,14.69,14.87,136048,0
+MEGI.US,D,20230420,000000,14.76,14.86,14.69,14.74,75432,0
+MEGI.US,D,20230421,000000,14.61,14.64,14.36,14.44,110823,0
+MEGI.US,D,20230424,000000,14.4,14.54,14.37,14.5,118471,0
+MEGI.US,D,20230425,000000,14.42,14.42,14.15,14.15,53357,0
+MEGI.US,D,20230426,000000,14.09,14.31,13.99,14.03,129006,0
+MEGI.US,D,20230427,000000,14.16,14.28,14.06,14.27,106041,0
+MEGI.US,D,20230428,000000,14.39,14.46,14.265,14.45,99842,0
+MEGI.US,D,20230501,000000,14.43,14.59,14.43,14.43,80930,0
+MEGI.US,D,20230502,000000,14.36,14.36,14.06,14.11,76626,0
+MEGI.US,D,20230503,000000,14.09,14.25,14.05,14.05,58766,0
+MEGI.US,D,20230504,000000,14.05,14.2599,14.05,14.14,76711,0
+MEGI.US,D,20230505,000000,14.17,14.4667,14.17,14.39,68725,0
+MEGI.US,D,20230508,000000,14.45,14.49,14.3,14.34,69589,0
+MEGI.US,D,20230509,000000,14.35,14.4,14.25,14.32,104817,0
+MEGI.US,D,20230510,000000,14.4,14.53,14.28,14.37,118550,0
+MEGI.US,D,20230511,000000,14.41,14.41,14.18,14.21,136324,0
+MEGI.US,D,20230512,000000,14.21,14.32,14.19,14.2,125735,0
+MEGI.US,D,20230515,000000,14.34,14.34,14.1303,14.24,133921,0
+MEGI.US,D,20230516,000000,14.25,14.45,14.06,14.06,50843,0
+MEGI.US,D,20230517,000000,14.11,14.244,14.06,14.12,87248,0
+MEGI.US,D,20230518,000000,14.14,14.22,13.98,14.12,175932,0
+MEGI.US,D,20230519,000000,14.01,14.24,13.98,13.99,120717,0
+MEGI.US,D,20230522,000000,14,14.0525,13.93,13.97,93368,0
+MEGI.US,D,20230523,000000,14,14,13.73,13.8,81688,0
+MEGI.US,D,20230524,000000,13.8,13.8,13.63,13.65,129215,0
+MEGI.US,D,20230525,000000,13.65,13.65,13.51,13.51,71401,0
+MEGI.US,D,20230526,000000,13.64,13.64,13.5,13.55,54107,0
+MEGI.US,D,20230530,000000,13.56,13.8,13.55,13.62,119955,0
+MEGI.US,D,20230531,000000,13.62,13.8,13.62,13.66,125461,0
+MEGI.US,D,20230601,000000,13.62,13.94,13.48,13.89,87182,0
+MEGI.US,D,20230602,000000,13.91,14.16,13.91,14.12,73576,0
+MEGI.US,D,20230605,000000,14.04,14.16,13.93,14,62746,0
+MEGI.US,D,20230606,000000,14,14.14,13.92,13.92,81550,0
+MEGI.US,D,20230607,000000,13.92,13.985,13.87,13.87,100112,0
+MEGI.US,D,20230608,000000,13.87,13.95,13.82,13.91,83112,0
+MEGI.US,D,20230609,000000,14.03,14.03,13.82,13.84,67906,0
+MEGI.US,D,20230612,000000,13.79,13.85,13.76,13.84,75642,0
+MEGI.US,D,20230613,000000,13.93,13.93,13.75,13.92,182737,0
+MEGI.US,D,20230614,000000,14,14.05,13.93,13.93,111984,0
+MEGI.US,D,20230615,000000,14.02,14.29,13.98,14.25,93004,0
+MEGI.US,D,20230616,000000,14.22,14.3525,14.05,14.08,68520,0
+MEGI.US,D,20230620,000000,14,14.075,13.85,13.87,132096,0
+MEGI.US,D,20230621,000000,13.79,13.9399,13.79,13.83,106589,0
+MEGI.US,D,20230622,000000,13.73,13.88,13.65,13.81,178622,0
+MEGI.US,D,20230623,000000,13.62,13.77,13.52,13.65,81695,0
+MEGI.US,D,20230626,000000,13.75,13.79,13.61,13.61,95455,0
+MEGI.US,D,20230627,000000,13.61,13.73,13.54,13.66,152350,0
+MEGI.US,D,20230628,000000,13.64,13.73,13.54,13.68,103495,0
+MEGI.US,D,20230629,000000,13.66,13.68,13.57,13.68,118300,0
+MEGI.US,D,20230630,000000,13.81,13.81,13.605,13.7,96137,0
+MEGI.US,D,20230703,000000,13.7,13.82,13.67,13.75,113411,0
+MEGI.US,D,20230705,000000,13.66,13.88,13.66,13.72,128681,0
+MEGI.US,D,20230706,000000,13.6,13.65,13.5,13.54,132911,0
+MEGI.US,D,20230707,000000,13.5,13.71,13.425,13.52,95406,0
+MEGI.US,D,20230710,000000,13.41,13.52,13.41,13.5,132884,0
+MEGI.US,D,20230711,000000,13.53,13.64,13.53,13.62,99288,0
+MEGI.US,D,20230712,000000,13.7,13.94,13.67,13.9,67212,0
+MEGI.US,D,20230713,000000,13.91,14.05,13.91,14.05,97004,0
+MEGI.US,D,20230714,000000,14.05,14.05,13.9217,13.99,90686,0
+MEGI.US,D,20230717,000000,14.08,14.08,13.95,13.95,129642,0
+MEGI.US,D,20230718,000000,13.92,14.07,13.92,13.95,73486,0
+MEGI.US,D,20230719,000000,13.99,14.06,13.97,13.98,67412,0
+MEGI.US,D,20230720,000000,13.98,14.1,13.98,14.06,72580,0
+MEGI.US,D,20230721,000000,13.96,14.19,13.88,14.14,172491,0
+MEGI.US,D,20230724,000000,14.16,14.19,14.05,14.11,117821,0
+MEGI.US,D,20230725,000000,14.1,14.15,14.02,14.1,81524,0
+MEGI.US,D,20230726,000000,14.09,14.22,14.07,14.12,163418,0
+MEGI.US,D,20230727,000000,14.22,14.35,14.1701,14.21,201307,0
+MEGI.US,D,20230728,000000,14.25,14.34,14.22,14.23,119832,0
+MEGI.US,D,20230731,000000,14.3,14.3199,14.07,14.15,179283,0
+MEGI.US,D,20230801,000000,14.04,14.21,13.98,14.01,111037,0
+MEGI.US,D,20230802,000000,13.84,13.95,13.705,13.85,183964,0
+MEGI.US,D,20230803,000000,13.73,13.82,13.64,13.64,90999,0
+MEGI.US,D,20230804,000000,13.62,13.705,13.49,13.5,118747,0
+MEGI.US,D,20230807,000000,13.69,13.88,13.65,13.75,252105,0
+MEGI.US,D,20230808,000000,13.78,13.78,13.52,13.55,127556,0
+MEGI.US,D,20230809,000000,13.55,13.71,13.55,13.63,125962,0
+MEGI.US,D,20230810,000000,13.69,13.85,13.69,13.72,108005,0
+MEGI.US,D,20230811,000000,13.71,13.78,13.51,13.51,133048,0
+MEGI.US,D,20230814,000000,13.5,13.57,13.46,13.51,101486,0
+MEGI.US,D,20230815,000000,13.58,13.58,13.33,13.36,135047,0
+MEGI.US,D,20230816,000000,13.36,13.36,13.03,13.08,170645,0
+MEGI.US,D,20230817,000000,13.09,13.14,12.95,12.95,74905,0
+MEGI.US,D,20230818,000000,12.94,13.03,12.9014,12.94,70553,0
+MEGI.US,D,20230821,000000,13.01,13.12,12.88,12.89,115646,0
+MEGI.US,D,20230822,000000,12.91,13.12,12.91,13.05,194391,0
+MEGI.US,D,20230823,000000,13,13.03,12.91,12.97,104154,0
+MEGI.US,D,20230824,000000,12.92,13.05,12.9,12.94,162380,0
+MEGI.US,D,20230825,000000,13.05,13.09,12.95,12.99,54732,0
+MEGI.US,D,20230828,000000,12.95,13.1588,12.95,13.1,113590,0
+MEGI.US,D,20230829,000000,13.1,13.17,13.05,13.13,119497,0
+MEGI.US,D,20230830,000000,13.14,13.24,13.14,13.19,126502,0
+MEGI.US,D,20230831,000000,13.28,13.2899,13.12,13.14,125702,0
+MEGI.US,D,20230901,000000,13.28,13.2966,13.15,13.21,168378,0
+MEGI.US,D,20230905,000000,13.2,13.2,12.95,12.96,218772,0
+MEGI.US,D,20230906,000000,12.96,12.96,12.8001,12.82,111091,0
+MEGI.US,D,20230907,000000,12.87,12.91,12.7801,12.89,98082,0
+MEGI.US,D,20230908,000000,12.94,13.04,12.87,13.03,103763,0
+MEGI.US,D,20230911,000000,13.07,13.18,13,13.01,120466,0
+MEGI.US,D,20230912,000000,12.95,13.01,12.9,12.96,200312,0
+MEGI.US,D,20230913,000000,12.98,12.99,12.75,12.82,200290,0
+MEGI.US,D,20230914,000000,13.07,13.07,12.81,12.85,137740,0
+MEGI.US,D,20230915,000000,12.9,13.06,12.82,12.95,230448,0
+MEGI.US,D,20230918,000000,12.93,12.94,12.85,12.9,78280,0
+MEGI.US,D,20230919,000000,12.96,12.99,12.85,12.88,96132,0
+MEGI.US,D,20230920,000000,12.96,13.07,12.91,12.96,116171,0
+MEGI.US,D,20230921,000000,12.77,12.86,12.64,12.65,96459,0
+MEGI.US,D,20230922,000000,12.56,12.682,12.56,12.59,64043,0
+MEGI.US,D,20230925,000000,12.45,12.51,12.4121,12.45,79584,0
+MEGI.US,D,20230926,000000,12.45,12.45,12.14,12.15,255242,0
+MEGI.US,D,20230927,000000,12.29,12.29,12.05,12.12,259633,0
+MEGI.US,D,20230928,000000,12.12,12.12,11.78,11.84,208583,0
+MEGI.US,D,20230929,000000,11.86,11.92,11.7101,11.78,155185,0
+MEGI.US,D,20231002,000000,11.71,11.73,11.28,11.46,428388,0
+MEGI.US,D,20231003,000000,11.45,11.54,11.05,11.13,163314,0
+MEGI.US,D,20231004,000000,11.07,11.13,10.91,11.02,132795,0
+MEGI.US,D,20231005,000000,10.94,10.95,10.77,10.81,239572,0
+MEGI.US,D,20231006,000000,10.71,11.04,10.69,11,252320,0
+MEGI.US,D,20231009,000000,10.96,11.08,10.91,11.06,241768,0
+MEGI.US,D,20231010,000000,11.13,11.3,11.13,11.25,173381,0
+MEGI.US,D,20231011,000000,11.34,11.48,11.3,11.4,150371,0
+MEGI.US,D,20231012,000000,11.46,11.48,11.2,11.25,122579,0
+MEGI.US,D,20231013,000000,11.29,11.45,11.165,11.18,100883,0
+MEGI.US,D,20231016,000000,11.18,11.37,11.18,11.32,153159,0
+MEGI.US,D,20231017,000000,11.26,11.37,11.24,11.32,183118,0
+MEGI.US,D,20231018,000000,11.21,11.25,11,11.03,223354,0
+MEGI.US,D,20231019,000000,10.96,11.0501,10.79,10.85,170052,0
+MEGI.US,D,20231020,000000,10.74,10.92,10.6576,10.75,422353,0
+MEGI.US,D,20231023,000000,10.79,10.8,10.63,10.7,266017,0
+MEGI.US,D,20231024,000000,10.8,11.11,10.76,10.79,330562,0
+MEGI.US,D,20231025,000000,10.78,10.87,10.75,10.79,246739,0
+MEGI.US,D,20231026,000000,10.75,10.89,10.75,10.79,204006,0
+MEGI.US,D,20231027,000000,10.87,11,10.77,10.84,199307,0
+MEGI.US,D,20231030,000000,10.89,11.05,10.81,11.01,174595,0
+MEGI.US,D,20231031,000000,11.12,11.1399,10.98,11.04,248058,0
+MEGI.US,D,20231101,000000,11.07,11.25,11.02,11.24,210103,0
+MEGI.US,D,20231102,000000,11.37,11.66,11.37,11.54,440770,0
+MEGI.US,D,20231103,000000,11.72,11.93,11.72,11.8,215155,0
+MEGI.US,D,20231106,000000,11.84,11.9,11.74,11.81,176171,0
+MEGI.US,D,20231107,000000,11.72,11.8004,11.6,11.6,134623,0
+MEGI.US,D,20231108,000000,11.57,11.64,11.54,11.63,156123,0
+MEGI.US,D,20231109,000000,11.69,11.949,11.53,11.54,690976,0
+MEGI.US,D,20231110,000000,11.61,11.7,11.54,11.65,195948,0
+MEGI.US,D,20231113,000000,11.56,11.7276,11.56,11.65,162858,0
+MEGI.US,D,20231114,000000,11.93,12.1,11.93,12,169788,0
+MEGI.US,D,20231115,000000,11.99,12.22,11.99,12.15,178885,0
+MEGI.US,D,20231116,000000,12.1,12.21,12.1,12.17,191070,0
+MEGI.US,D,20231117,000000,12.27,12.38,12.22,12.38,160857,0
+MEGI.US,D,20231120,000000,12.35,12.5,12.35,12.47,165131,0
+MEGI.US,D,20231121,000000,12.44,12.5,12.42,12.47,200864,0
+MEGI.US,D,20231122,000000,12.47,12.57,12.45,12.5,185272,0
+MEGI.US,D,20231124,000000,12.41,12.51,12.41,12.49,51747,0
+MEGI.US,D,20231127,000000,12.51,12.51,12.34,12.39,125201,0
+MEGI.US,D,20231128,000000,12.38,12.605,12.38,12.46,271956,0
+MEGI.US,D,20231129,000000,12.55,12.5823,12.47,12.52,323765,0
+MEGI.US,D,20231130,000000,12.64,12.78,12.5,12.74,386330,0
+MEGI.US,D,20231201,000000,12.74,12.83,12.62,12.83,283584,0
+MEGI.US,D,20231204,000000,12.78,12.85,12.7,12.85,190208,0
+MEGI.US,D,20231205,000000,12.77,12.8592,12.73,12.74,202341,0
+MEGI.US,D,20231206,000000,12.83,12.9283,12.83,12.87,181751,0
+MEGI.US,D,20231207,000000,12.91,12.95,12.81,12.81,176110,0
+MEGI.US,D,20231208,000000,12.82,12.85,12.66,12.69,185717,0
+MEGI.US,D,20231211,000000,12.64,12.77,12.63,12.66,271304,0
+MEGI.US,D,20231212,000000,12.69,12.822,12.56,12.71,182607,0
+MEGI.US,D,20231213,000000,12.72,13.03,12.72,12.98,241080,0
+MEGI.US,D,20231214,000000,13.21,13.34,13.17,13.2,299752,0
+MEGI.US,D,20231215,000000,13.17,13.17,12.95,12.96,289651,0
+MEGI.US,D,20231218,000000,13.04,13.1,13,13.05,208171,0
+MEGI.US,D,20231219,000000,13.01,13.22,13.01,13.15,314230,0
+MEGI.US,D,20231220,000000,13.14,13.19,12.98,13.07,300104,0
+MEGI.US,D,20231221,000000,13.15,13.17,13.005,13.03,241733,0
+MEGI.US,D,20231222,000000,12.94,13.189,12.94,13.09,289440,0
+MEGI.US,D,20231226,000000,13.08,13.285,13.07,13.19,234406,0
+MEGI.US,D,20231227,000000,13.16,13.2286,13.0612,13.1,357180,0
+MEGI.US,D,20231228,000000,13.1,13.19,13.02,13.09,424390,0
+MEGI.US,D,20231229,000000,13.09,13.09,12.9,12.98,389013,0
+MEGI.US,D,20240102,000000,13.03,13.1,13,13.06,178970,0
+MEGI.US,D,20240103,000000,13.09,13.15,12.98,13.09,225248,0
+MEGI.US,D,20240104,000000,13.17,13.28,13.12,13.25,211118,0
+MEGI.US,D,20240105,000000,13.34,13.43,13.23,13.41,167013,0
+MEGI.US,D,20240108,000000,13.46,13.55,13.3726,13.49,207813,0
+MEGI.US,D,20240109,000000,13.39,13.555,13.39,13.49,263225,0
+MEGI.US,D,20240110,000000,13.59,13.64,13.53,13.57,189487,0
+MEGI.US,D,20240111,000000,13.56,13.58,13.4,13.56,237182,0
+MEGI.US,D,20240112,000000,13.61,13.64,13.55,13.62,156615,0
+MEGI.US,D,20240116,000000,13.6,13.64,13.56,13.57,183485,0
+MEGI.US,D,20240117,000000,13.55,13.64,13.345,13.36,181802,0
+MEGI.US,D,20240118,000000,13.37,13.47,13.08,13.08,264241,0
+MEGI.US,D,20240119,000000,13.15,13.21,13.01,13.1,215067,0
+MEGI.US,D,20240122,000000,13.15,13.205,13.11,13.14,163492,0
+MEGI.US,D,20240123,000000,13.13,13.203,13.12,13.19,110646,0
+MEGI.US,D,20240124,000000,13.33,13.33,13.17,13.2,179735,0
+MEGI.US,D,20240125,000000,13.09,13.15,13.02,13.14,141575,0
+MEGI.US,D,20240126,000000,13.16,13.34,13.03,13.34,130956,0
+MEGI.US,D,20240129,000000,13.25,13.35,13.25,13.35,192979,0
+MEGI.US,D,20240130,000000,13.27,13.27,13.06,13.11,188463,0
+MEGI.US,D,20240131,000000,13.18,13.18,12.91,12.93,269492,0
+MEGI.US,D,20240201,000000,12.93,13.225,12.93,13.21,224219,0
+MEGI.US,D,20240202,000000,13.04,13.15,13.0264,13.05,230243,0
+MEGI.US,D,20240205,000000,13,13,12.8301,12.86,195908,0
+MEGI.US,D,20240206,000000,12.83,12.94,12.79,12.81,141694,0
+MEGI.US,D,20240207,000000,12.78,12.91,12.78,12.83,88102,0
+MEGI.US,D,20240208,000000,12.78,12.813,12.73,12.77,125575,0
+MEGI.US,D,20240209,000000,12.79,12.79,12.455,12.5,202289,0
+MEGI.US,D,20240212,000000,12.48,12.5597,12.1885,12.21,295960,0
+MEGI.US,D,20240213,000000,12.11,12.15,11.94,12.13,193585,0
+MEGI.US,D,20240214,000000,12.15,12.19,12.1,12.19,106699,0
+MEGI.US,D,20240215,000000,12.22,12.35,12.1853,12.28,134222,0
+MEGI.US,D,20240216,000000,12.27,12.5,12.22,12.42,176551,0
+MEGI.US,D,20240220,000000,12.48,12.52,12.4387,12.5,106853,0
+MEGI.US,D,20240221,000000,12.44,12.72,12.44,12.72,149148,0
+MEGI.US,D,20240222,000000,12.79,12.8122,12.68,12.69,110468,0
+MEGI.US,D,20240223,000000,12.62,12.668,12.58,12.65,114144,0
+MEGI.US,D,20240226,000000,12.6,12.6,12.37,12.37,120871,0
+MEGI.US,D,20240227,000000,12.35,12.35,12.27,12.28,153809,0
+MEGI.US,D,20240228,000000,12.22,12.29,12.14,12.16,196281,0
+MEGI.US,D,20240229,000000,12.25,12.31,12.229,12.3,131250,0
+MEGI.US,D,20240301,000000,12.29,12.67,12.2025,12.65,186705,0
+MEGI.US,D,20240304,000000,12.58,12.71,12.5684,12.7,87321,0
+MEGI.US,D,20240305,000000,12.72,12.74,12.25,12.44,222612,0
+MEGI.US,D,20240306,000000,12.64,12.68,12.38,12.45,175200,0
+MEGI.US,D,20240307,000000,12.56,12.665,12.46,12.66,101489,0
+MEGI.US,D,20240308,000000,12.76,12.81,12.63,12.72,107766,0
+MEGI.US,D,20240311,000000,12.72,12.75,12.643,12.71,69971,0
+MEGI.US,D,20240312,000000,12.67,12.71,12.55,12.64,157774,0
+MEGI.US,D,20240313,000000,12.57,12.6199,12.55,12.57,116380,0
+MEGI.US,D,20240314,000000,12.57,12.6,12.2601,12.3,241899,0
+MEGI.US,D,20240315,000000,12.26,12.35,12.26,12.305,70082,0
+MEGI.US,D,20240318,000000,12.31,12.37,12.23,12.27,125330,0
+MEGI.US,D,20240319,000000,12.27,12.34,12.27,12.3,119710,0
+MEGI.US,D,20240320,000000,12.28,12.45,12.28,12.42,115090,0
+MEGI.US,D,20240321,000000,12.48,12.5441,12.41,12.44,159704,0
+MEGI.US,D,20240322,000000,12.36,12.3964,12.3,12.32,97670,0
+MEGI.US,D,20240325,000000,12.35,12.455,12.26,12.45,279560,0
+MEGI.US,D,20240326,000000,12.43,12.59,12.39,12.52,119765,0
+MEGI.US,D,20240327,000000,12.52,12.53,12.38,12.5,173530,0
+MEGI.US,D,20240328,000000,12.61,12.655,12.54,12.57,171514,0
+MEGI.US,D,20240401,000000,12.56,12.605,12.5,12.51,109610,0
+MEGI.US,D,20240402,000000,12.48,12.51,12.38,12.42,184268,0
+MEGI.US,D,20240403,000000,12.38,12.4,12.22,12.23,315142,0
+MEGI.US,D,20240404,000000,12.27,12.38,12.23,12.29,151759,0
+MEGI.US,D,20240405,000000,12.28,12.35,12.22,12.33,93762,0
+MEGI.US,D,20240408,000000,12.31,12.35,12.24,12.29,121710,0
+MEGI.US,D,20240409,000000,12.33,12.42,12.29,12.332,92924,0
+MEGI.US,D,20240410,000000,12.27,12.37,12.1,12.15,170403,0
+MEGI.US,D,20240411,000000,12.15,12.18,12.0203,12.07,115147,0
+MEGI.US,D,20240412,000000,12.03,12.12,11.77,11.79,124245,0
+MEGI.US,D,20240415,000000,11.83,11.935,11.67,11.68,214588,0
+MEGI.US,D,20240416,000000,11.59,11.6,11.28,11.34,255614,0
+MEGI.US,D,20240417,000000,11.38,11.53,11.3726,11.51,113491,0
+MEGI.US,D,20240418,000000,11.54,11.65,11.51,11.61,163332,0
+MEGI.US,D,20240419,000000,11.47,11.67,11.47,11.65,85002,0
+MEGI.US,D,20240422,000000,11.65,11.76,11.61,11.755,173989,0
+MEGI.US,D,20240423,000000,11.76,11.99,11.735,11.98,143848,0
+MEGI.US,D,20240424,000000,11.79,12.08,11.79,12.04,148044,0
+MEGI.US,D,20240425,000000,11.99,12.15,11.92,12.11,161443,0
+MEGI.US,D,20240426,000000,12.18,12.19,12.02,12.055,102259,0
+MEGI.US,D,20240429,000000,12.16,12.18,12.06,12.1,134139,0
+MEGI.US,D,20240430,000000,12.09,12.11,12,12.01,103416,0
+MEGI.US,D,20240501,000000,12.02,12.25,12.0101,12.13,74968,0
+MEGI.US,D,20240502,000000,12.23,12.42,12.23,12.4,165046,0
+MEGI.US,D,20240503,000000,12.48,12.6589,12.48,12.65,115815,0
+MEGI.US,D,20240506,000000,12.68,12.781,12.6554,12.75,121685,0
+MEGI.US,D,20240507,000000,12.71,12.88,12.71,12.86,70373,0
+MEGI.US,D,20240508,000000,12.84,12.97,12.84,12.96,99237,0
+MEGI.US,D,20240509,000000,12.97,13.1,12.9401,13.09,120890,0
+MEGI.US,D,20240510,000000,13.05,13.27,13.05,13.18,129811,0
+MEGI.US,D,20240513,000000,13.18,13.37,13.18,13.22,80897,0
+MEGI.US,D,20240514,000000,13.2,13.3299,13.1801,13.23,156281,0
+MEGI.US,D,20240515,000000,13.3,13.42,13.295,13.39,65717,0
+MEGI.US,D,20240516,000000,13.45,13.54,13.42,13.42,87753,0
+MEGI.US,D,20240517,000000,13.35,13.52,13.34,13.46,104403,0
+MEGI.US,D,20240520,000000,13.44,13.4899,13.34,13.35,95968,0
+MEGI.US,D,20240521,000000,13.35,13.4,13.33,13.35,94146,0
+MEGI.US,D,20240522,000000,13.3,13.32,13.15,13.17,126597,0
+MEGI.US,D,20240523,000000,13.1,13.1151,12.765,12.79,150652,0
+MEGI.US,D,20240524,000000,12.8,12.9,12.73,12.73,160472,0
+MEGI.US,D,20240528,000000,12.71,12.84,12.71,12.8,127822,0
+MEGI.US,D,20240529,000000,12.76,12.76,12.61,12.62,155171,0
+MEGI.US,D,20240530,000000,12.53,12.86,12.53,12.84,128345,0
+MEGI.US,D,20240531,000000,12.92,13.02,12.84,13.02,67297,0
+MEGI.US,D,20240603,000000,13.04,13.11,12.9402,12.99,117279,0
+MEGI.US,D,20240604,000000,13,13.18,12.97,13.142,101484,0
+MEGI.US,D,20240605,000000,13.13,13.2517,13.1,13.22,82055,0
+MEGI.US,D,20240606,000000,13.18,13.27,13.0683,13.165,143511,0
+MEGI.US,D,20240607,000000,12.96,13.13,12.915,13,127093,0
+MEGI.US,D,20240610,000000,13,13.06,12.96,13,66358,0
+MEGI.US,D,20240611,000000,12.91,12.91,12.77,12.81,114781,0
+MEGI.US,D,20240612,000000,12.97,12.97,12.72,12.72,143796,0
+MEGI.US,D,20240613,000000,12.73,12.83,12.63,12.68,101913,0
+MEGI.US,D,20240614,000000,12.65,12.65,12.44,12.48,202481,0
+MEGI.US,D,20240617,000000,12.5,12.54,12.43,12.44,95792,0
+MEGI.US,D,20240618,000000,12.39,12.4296,12.27,12.31,234665,0
+MEGI.US,D,20240620,000000,12.37,12.61,12.3276,12.42,142547,0
+MEGI.US,D,20240621,000000,12.45,12.52,12.43,12.46,113162,0
+MEGI.US,D,20240624,000000,12.53,12.68,12.5,12.67,196641,0
+MEGI.US,D,20240625,000000,12.57,12.67,12.57,12.62,122608,0
+MEGI.US,D,20240626,000000,12.53,12.6,12.48,12.56,118742,0
+MEGI.US,D,20240627,000000,12.61,12.79,12.61,12.7,317259,0
+MEGI.US,D,20240628,000000,12.79,12.85,12.66,12.81,245043,0
+MEGI.US,D,20240701,000000,12.86,12.94,12.8,12.82,132422,0
+MEGI.US,D,20240702,000000,12.77,12.92,12.69,12.72,98734,0
+MEGI.US,D,20240703,000000,12.72,12.88,12.65,12.67,99214,0
+MEGI.US,D,20240705,000000,12.74,12.87,12.72,12.79,78569,0
+MEGI.US,D,20240708,000000,12.78,12.88,12.67,12.83,173778,0
+MEGI.US,D,20240709,000000,12.9,12.91,12.8,12.82,108359,0
+MEGI.US,D,20240710,000000,12.88,12.95,12.8,12.93,82576,0
+MEGI.US,D,20240711,000000,12.99,13.29,12.9,13.17,126887,0
+MEGI.US,D,20240712,000000,13.18,13.425,13.18,13.4,102249,0
+MEGI.US,D,20240715,000000,13.37,13.48,13.34,13.39,128721,0
+MEGI.US,D,20240716,000000,13.39,13.4225,13.27,13.28,126344,0
+MEGI.US,D,20240717,000000,13.2,13.4,13.2,13.35,122642,0
+MEGI.US,D,20240718,000000,13.39,13.48,13.21,13.23,108795,0
+MEGI.US,D,20240719,000000,13.31,13.39,13.23,13.32,286056,0
+MEGI.US,D,20240722,000000,13.32,13.5594,13.32,13.48,129611,0
+MEGI.US,D,20240723,000000,13.48,13.52,13.45,13.49,100100,0
+MEGI.US,D,20240724,000000,13.49,13.5599,13.39,13.43,91395,0
+MEGI.US,D,20240725,000000,13.36,13.4882,13.198,13.24,156566,0
+MEGI.US,D,20240726,000000,13.36,13.37,13.2824,13.31,56524,0
+MEGI.US,D,20240729,000000,13.32,13.39,13.2,13.28,105038,0
+MEGI.US,D,20240730,000000,13.31,13.42,13.26,13.4,144603,0
+MEGI.US,D,20240731,000000,13.51,13.5784,13.435,13.54,104474,0
+MEGI.US,D,20240801,000000,13.52,13.63,13.41,13.53,173594,0
+MEGI.US,D,20240802,000000,13.59,13.7,13.25,13.33,158752,0
+MEGI.US,D,20240805,000000,13.06,13.27,13.01,13.01,131704,0
+MEGI.US,D,20240806,000000,13.02,13.11,12.92,12.94,115424,0
+MEGI.US,D,20240807,000000,13.02,13.34,13.02,13.12,141222,0
+MEGI.US,D,20240808,000000,13.25,13.37,13.13,13.24,115691,0
+MEGI.US,D,20240809,000000,13.31,13.34,13.12,13.3,130640,0
+MEGI.US,D,20240812,000000,13.27,13.35,13.19,13.27,104885,0
+MEGI.US,D,20240813,000000,13.36,13.47,13.2635,13.35,86944,0
+MEGI.US,D,20240814,000000,13.34,13.46,13.34,13.37,50689,0
+MEGI.US,D,20240815,000000,13.48,13.5035,13.36,13.36,83850,0
+MEGI.US,D,20240816,000000,13.33,13.46,13.32,13.45,78378,0
+MEGI.US,D,20240819,000000,13.46,13.68,13.425,13.61,84881,0
+MEGI.US,D,20240820,000000,13.59,13.6499,13.42,13.55,114125,0
+MEGI.US,D,20240821,000000,13.57,13.62,13.5,13.52,103449,0
+MEGI.US,D,20240822,000000,13.56,13.61,13.53,13.61,50634,0
+MEGI.US,D,20240823,000000,13.63,13.89,13.63,13.87,103077,0
+MEGI.US,D,20240826,000000,13.82,14,13.7337,14,98174,0
+MEGI.US,D,20240827,000000,13.98,13.98,13.78,13.82,84153,0
+MEGI.US,D,20240828,000000,13.86,14,13.77,13.78,121617,0
+MEGI.US,D,20240829,000000,13.75,14,13.72,14,132151,0
+MEGI.US,D,20240830,000000,14,14,13.86,13.94,41537,0
+MEGI.US,D,20240903,000000,13.92,13.99,13.83,13.94,131955,0
+MEGI.US,D,20240904,000000,13.96,14.2,13.96,14.08,134614,0
+MEGI.US,D,20240905,000000,14.02,14.15,14.01,14.04,110047,0
+MEGI.US,D,20240906,000000,14.15,14.21,14.0026,14.08,53948,0
+MEGI.US,D,20240909,000000,14.18,14.18,14.01,14.14,107437,0
+MEGI.US,D,20240910,000000,14.12,14.26,14.12,14.2,78661,0
+MEGI.US,D,20240911,000000,14.15,14.22,14.05,14.22,85186,0
+MEGI.US,D,20240912,000000,14.19,14.39,14.14,14.38,61268,0
+MEGI.US,D,20240913,000000,14.4,14.44,14.32,14.37,94113,0
+MEGI.US,D,20240916,000000,14.45,14.57,14.38,14.56,114194,0
+MEGI.US,D,20240917,000000,14.55,14.63,14.47,14.6,95246,0
+MEGI.US,D,20240918,000000,14.67,14.68,14.539,14.6,126337,0
+MEGI.US,D,20240919,000000,14.69,14.7,14.3801,14.46,177373,0
+MEGI.US,D,20240920,000000,14.4,14.63,14.35,14.53,111312,0
+MEGI.US,D,20240923,000000,14.52,14.74,14.52,14.74,126359,0
+MEGI.US,D,20240924,000000,14.7,14.79,14.64,14.75,143189,0
+MEGI.US,D,20240925,000000,14.7,14.7099,14.58,14.67,109363,0
+MEGI.US,D,20240926,000000,14.61,14.665,14.54,14.54,126089,0
+MEGI.US,D,20240927,000000,14.65,14.77,14.65,14.71,113434,0
+MEGI.US,D,20240930,000000,14.79,14.95,14.6763,14.91,175584,0
+MEGI.US,D,20241001,000000,14.95,14.95,14.77,14.88,111679,0
+MEGI.US,D,20241002,000000,14.92,14.96,14.79,14.95,167090,0
+MEGI.US,D,20241003,000000,14.94,14.94,14.755,14.78,88346,0
+MEGI.US,D,20241004,000000,14.74,14.94,14.5948,14.66,83933,0
+MEGI.US,D,20241007,000000,14.65,14.67,14.36,14.38,139043,0
+MEGI.US,D,20241008,000000,14.45,14.6256,14.33,14.36,91003,0
+MEGI.US,D,20241009,000000,14.3,14.3765,14.13,14.22,157772,0
+MEGI.US,D,20241010,000000,14.18,14.27,14.08,14.1,146864,0
+MEGI.US,D,20241011,000000,14.12,14.1985,14.0216,14.06,144855,0
+MEGI.US,D,20241014,000000,14.05,14.27,14.03,14.26,123054,0
+MEGI.US,D,20241015,000000,14.27,14.5,14.27,14.44,179772,0
+MEGI.US,D,20241016,000000,14.56,14.84,14.5144,14.8,211237,0
+MEGI.US,D,20241017,000000,14.82,14.8828,14.72,14.76,80864,0
+MEGI.US,D,20241018,000000,14.75,14.8,14.7,14.76,97286,0
+MEGI.US,D,20241021,000000,14.76,14.8,14.6678,14.68,87324,0
+MEGI.US,D,20241022,000000,14.73,14.73,14.61,14.64,137366,0
+MEGI.US,D,20241023,000000,14.63,14.655,14.3,14.42,139740,0
+MEGI.US,D,20241024,000000,14.3,14.4799,14.184,14.2295,89615,0
+MEGI.US,D,20241025,000000,14.2581,14.42,14.16,14.23,88890,0
+MEGI.US,D,20241028,000000,14.32,14.4,14.319,14.36,93062,0
+MEGI.US,D,20241029,000000,14.3,14.322,14.02,14.07,125314,0
+MEGI.US,D,20241030,000000,14.01,14.06,13.96,13.99,153715,0
+MEGI.US,D,20241031,000000,14,14.1,13.9,13.95,118884,0
+MEGI.US,D,20241101,000000,14,14,13.88,13.94,112640,0
+MEGI.US,D,20241104,000000,13.95,14.0299,13.81,13.812,106178,0
+MEGI.US,D,20241105,000000,13.87,13.95,13.81,13.91,121529,0
+MEGI.US,D,20241106,000000,14.1,14.1999,13.6,13.64,181144,0
+MEGI.US,D,20241107,000000,13.65,13.81,13.61,13.81,128782,0
+MEGI.US,D,20241108,000000,13.85,13.8828,13.81,13.85,112162,0
+MEGI.US,D,20241111,000000,13.85,13.92,13.77,13.87,160593,0
+MEGI.US,D,20241112,000000,13.8737,13.875,13.41,13.46,207812,0
+MEGI.US,D,20241113,000000,13.5,13.56,13.19,13.22,205058,0
+MEGI.US,D,20241114,000000,13.27,13.4,13.15,13.17,201084,0
+MEGI.US,D,20241115,000000,13.1,13.4,13.09,13.38,146316,0
+MEGI.US,D,20241118,000000,13.43,13.5188,13.4,13.42,110705,0
+MEGI.US,D,20241119,000000,13.38,13.46,13.3,13.43,81679,0
+MEGI.US,D,20241120,000000,13.41,13.41,13.3,13.37,152032,0
+MEGI.US,D,20241121,000000,13.3888,13.5,13.3109,13.5,112095,0
+MEGI.US,D,20241122,000000,13.5863,13.63,13.5,13.58,193070,0
+MEGI.US,D,20241125,000000,13.525,13.64,13.43,13.51,149757,0
+MEGI.US,D,20241126,000000,13.46,13.53,13.38,13.43,216684,0
+MEGI.US,D,20241127,000000,13.43,13.595,13.43,13.59,221467,0
+MEGI.US,D,20241129,000000,13.6696,13.77,13.55,13.75,144456,0
+MEGI.US,D,20241202,000000,13.73,13.85,13.66,13.79,209567,0
+MEGI.US,D,20241203,000000,13.8,13.87,13.58,13.61,224527,0
+MEGI.US,D,20241204,000000,13.55,13.64,13.46,13.51,187255,0
+MEGI.US,D,20241205,000000,13.5,13.66,13.47,13.62,119390,0
+MEGI.US,D,20241206,000000,13.61,13.61,13.34,13.39,228589,0
+MEGI.US,D,20241209,000000,13.45,13.47,13.21,13.24,165968,0
+MEGI.US,D,20241210,000000,13.19,13.31,13.1301,13.17,290129,0
+MEGI.US,D,20241211,000000,13.22,13.33,13.17,13.28,208554,0
+MEGI.US,D,20241212,000000,13.29,13.29,13,13,285190,0
+MEGI.US,D,20241213,000000,13.0922,13.1,12.92,12.95,203849,0
+MEGI.US,D,20241216,000000,12.95,12.97,12.54,12.56,443715,0
+MEGI.US,D,20241217,000000,12.43,12.65,12.32,12.51,442224,0
+MEGI.US,D,20241218,000000,12.555,12.5729,12.2,12.21,261080,0
+MEGI.US,D,20241219,000000,12.3105,12.5115,12.11,12.14,349972,0
+MEGI.US,D,20241220,000000,12.07,12.36,12.07,12.21,416147,0
+MEGI.US,D,20241223,000000,12.0414,12.16,12.02,12.1,427882,0
+MEGI.US,D,20241224,000000,12.11,12.25,12.04,12.21,217576,0
+MEGI.US,D,20241226,000000,12.21,12.33,12.08,12.22,214581,0
+MEGI.US,D,20241227,000000,12.17,12.28,12.1,12.15,448023,0
+MEGI.US,D,20241230,000000,12.0301,12.15,12.01,12.14,517906,0
+MEGI.US,D,20241231,000000,12.15,12.2214,12.0861,12.17,478140,0
+MEGI.US,D,20250102,000000,12.3,12.65,12.3,12.62,495987,0
+MEGI.US,D,20250103,000000,12.64,12.71,12.5201,12.66,204551,0
+MEGI.US,D,20250106,000000,12.69,12.71,12.6,12.64,212072,0
+MEGI.US,D,20250107,000000,12.61,12.6757,12.52,12.53,87404,0
+MEGI.US,D,20250108,000000,12.52,12.52,12.31,12.45,102100,0
+MEGI.US,D,20250110,000000,12.44,12.45,12.17,12.19,112973,0
+MEGI.US,D,20250113,000000,12.17,12.24,12.01,12.14,155026,0
+MEGI.US,D,20250114,000000,12.15,12.19,12.08,12.12,186267,0
+MEGI.US,D,20250115,000000,12.21,12.41,12.2,12.35,159023,0
+MEGI.US,D,20250116,000000,12.36,12.67,12.34,12.66,214452,0
+MEGI.US,D,20250117,000000,12.69,12.925,12.66,12.81,159877,0
+MEGI.US,D,20250121,000000,12.92,13.07,12.82,13.05,322842,0
+MEGI.US,D,20250122,000000,12.99,13,12.645,12.71,147130,0
+MEGI.US,D,20250123,000000,12.59,12.75,12.5601,12.68,139723,0
+MEGI.US,D,20250124,000000,12.695,12.83,12.6385,12.81,140766,0
+MEGI.US,D,20250127,000000,12.65,12.655,12.35,12.4,381321,0
+MEGI.US,D,20250128,000000,12.4499,12.599,12.4304,12.49,196736,0
+MEGI.US,D,20250129,000000,12.4627,12.55,12.28,12.29,180373,0
+MEGI.US,D,20250130,000000,12.32,12.59,12.2801,12.5,252276,0
+MEGI.US,D,20250131,000000,12.8499,12.8499,12.4158,12.49,182368,0
+MEGI.US,D,20250203,000000,12.28,12.5,12.28,12.43,167784,0
+MEGI.US,D,20250204,000000,12.3266,12.53,12.3266,12.38,135732,0
+MEGI.US,D,20250205,000000,12.46,12.5691,12.38,12.48,94947,0
+MEGI.US,D,20250206,000000,12.55,12.56,12.44,12.46,149893,0
+MEGI.US,D,20250207,000000,12.4603,12.57,12.4,12.46,182352,0
+MEGI.US,D,20250210,000000,12.5172,12.57,12.45,12.55,92891,0
+MEGI.US,D,20250211,000000,12.5305,12.54,12.39,12.5,117050,0
+MEGI.US,D,20250212,000000,12.4491,12.495,12.32,12.41,171546,0
+MEGI.US,D,20250213,000000,12.4,12.54,12.32,12.52,167807,0
+MEGI.US,D,20250214,000000,12.5625,12.65,12.48,12.48,207879,0
+MEGI.US,D,20250218,000000,12.545,12.64,12.5163,12.55,197860,0
+MEGI.US,D,20250219,000000,12.52,12.67,12.5,12.56,216960,0
+MEGI.US,D,20250220,000000,12.59,12.63,12.5306,12.57,107667,0
+MEGI.US,D,20250221,000000,12.6062,12.68,12.56,12.65,261308,0
+MEGI.US,D,20250224,000000,12.55,12.65,12.46,12.51,178178,0
+MEGI.US,D,20250225,000000,12.54,12.58,12.48,12.57,159643,0
+MEGI.US,D,20250226,000000,12.565,12.63,12.42,12.45,188744,0
+MEGI.US,D,20250227,000000,12.485,12.53,12.35,12.37,136869,0
+MEGI.US,D,20250228,000000,12.47,12.49,12.42,12.47,119933,0
+MEGI.US,D,20250303,000000,12.58,12.75,12.53,12.55,259181,0
+MEGI.US,D,20250304,000000,12.602,12.602,12.43,12.46,142336,0
+MEGI.US,D,20250305,000000,12.5,12.7,12.4714,12.62,205856,0
+MEGI.US,D,20250306,000000,12.4846,12.66,12.46,12.49,145159,0
+MEGI.US,D,20250307,000000,12.49,12.64,12.46,12.51,311684,0
+MEGI.US,D,20250310,000000,12.51,12.595,12.46,12.48,706322,0
+MEGI.US,D,20250311,000000,12.64,12.74,12.55,12.72,323356,0
+MEGI.US,D,20250312,000000,12.75,12.865,12.66,12.77,131985,0
+MEGI.US,D,20250313,000000,12.7168,12.835,12.61,12.67,203268,0
+MEGI.US,D,20250314,000000,12.69,12.9,12.69,12.89,127020,0
+MEGI.US,D,20250317,000000,12.8724,13.1465,12.86,13.08,205156,0
+MEGI.US,D,20250318,000000,13.08,13.22,13.022,13.11,177403,0
+MEGI.US,D,20250319,000000,13.16,13.24,13.12,13.18,111662,0
+MEGI.US,D,20250320,000000,13.26,13.26,13.17,13.26,72183,0
+MEGI.US,D,20250321,000000,13.2,13.2299,13.16,13.18,60842,0
+MEGI.US,D,20250324,000000,13.17,13.22,13.12,13.16,138764,0
+MEGI.US,D,20250325,000000,13.17,13.17,13.07,13.08,145847,0
+MEGI.US,D,20250326,000000,13.06,13.18,13.05,13.13,144809,0
+MEGI.US,D,20250327,000000,13.13,13.3,13.13,13.3,179275,0
+MEGI.US,D,20250328,000000,13.265,13.29,13.18,13.25,152597,0
+MEGI.US,D,20250331,000000,13.215,13.32,13.16,13.31,123216,0
+MEGI.US,D,20250401,000000,13.3,13.44,13.255,13.42,162938,0
+MEGI.US,D,20250402,000000,13.42,13.53,13.39,13.53,126899,0
+MEGI.US,D,20250403,000000,13.41,13.63,13.39,13.39,278479,0
+MEGI.US,D,20250404,000000,13.28,13.305,12.455,12.66,329775,0
+MEGI.US,D,20250407,000000,12.23,12.42,11.4,11.91,372529,0
+MEGI.US,D,20250408,000000,12.1745,12.2145,11.6466,11.7,159937,0
+MEGI.US,D,20250409,000000,11.855,12.35,11.6008,12.3,234791,0
+MEGI.US,D,20250410,000000,12.33,12.95,12.2,12.45,466489,0
+MEGI.US,D,20250411,000000,12.47,12.7,12.3901,12.69,136894,0
+MEGI.US,D,20250414,000000,12.58,12.9603,12.58,12.81,117972,0
+MEGI.US,D,20250415,000000,12.815,13.11,12.815,13,95419,0
+MEGI.US,D,20250416,000000,13.105,13.25,12.9553,12.99,118599,0
+MEGI.US,D,20250417,000000,13.1,13.3527,13,13.24,85421,0
+MEGI.US,D,20250421,000000,13.1489,13.24,12.85,12.91,145327,0
+MEGI.US,D,20250422,000000,13.07,13.2192,12.9031,13.12,131577,0
+MEGI.US,D,20250423,000000,13.25,13.3,12.99,13,181950,0
+MEGI.US,D,20250424,000000,13.0274,13.23,13.02,13.16,114293,0
+MEGI.US,D,20250425,000000,13.2,13.21,13.0167,13.05,117653,0
+MEGI.US,D,20250428,000000,13.0846,13.115,12.9945,13.1,117861,0
+MEGI.US,D,20250429,000000,13.1581,13.39,13.05,13.29,209346,0
+MEGI.US,D,20250430,000000,13.2999,13.37,13.17,13.35,159340,0
+MEGI.US,D,20250501,000000,13.3405,13.4669,13.3405,13.39,108101,0
+MEGI.US,D,20250502,000000,13.498,13.7,13.42,13.52,143053,0
+MEGI.US,D,20250505,000000,13.63,13.64,13.35,13.5,55116,0
+MEGI.US,D,20250506,000000,13.34,13.65,13.32,13.64,97533,0
+MEGI.US,D,20250507,000000,13.64,13.8,13.6,13.8,140895,0
+MEGI.US,D,20250508,000000,13.79,13.8,13.6,13.63,81995,0
+MEGI.US,D,20250509,000000,13.6859,13.7,13.6,13.7,55433,0
+MEGI.US,D,20250512,000000,13.7744,13.795,13.58,13.58,326019,0
+MEGI.US,D,20250513,000000,13.68,13.8,13.645,13.8,169400,0
+MEGI.US,D,20250514,000000,13.75,13.8,13.6656,13.79,88577,0
+MEGI.US,D,20250515,000000,13.78,14.03,13.74,13.9,201830,0
+MEGI.US,D,20250516,000000,13.95,14.15,13.9009,14.15,162165,0
+MEGI.US,D,20250519,000000,13.935,14.13,13.935,14.12,105962,0
+MEGI.US,D,20250520,000000,14.0914,14.2,14.0245,14.19,127647,0
+MEGI.US,D,20250521,000000,14.0701,14.17,13.98,14.06,61575,0
+MEGI.US,D,20250522,000000,14.01,14.01,13.76,13.9,86542,0
+MEGI.US,D,20250523,000000,13.6001,13.84,13.6001,13.76,78845,0
+MEGI.US,D,20250527,000000,13.99,13.99,13.8001,13.97,107487,0
+MEGI.US,D,20250528,000000,13.95,13.95,13.7584,13.89,100545,0
+MEGI.US,D,20250529,000000,13.83,14.07,13.78,14.02,134703,0
+MEGI.US,D,20250530,000000,14.02,14.12,13.97,14.08,120943,0
+MEGI.US,D,20250602,000000,14.08,14.22,13.985,14.18,146379,0
+MEGI.US,D,20250603,000000,14.27,14.33,14.16,14.25,249142,0
+MEGI.US,D,20250604,000000,14.18,14.31,14.16,14.22,153146,0
+MEGI.US,D,20250605,000000,14.19,14.22,14.02,14.08,118473,0
+MEGI.US,D,20250606,000000,14.17,14.23,13.97,14.09,84580,0
+MEGI.US,D,20250609,000000,14.01,14.19,13.96,13.96,105784,0
+MEGI.US,D,20250610,000000,14.06,14.15,14.02,14.15,100022,0
+MEGI.US,D,20250611,000000,14.09,14.15,14.08,14.08,101271,0
+MEGI.US,D,20250612,000000,14.15,14.24,14.14,14.16,83057,0
+MEGI.US,D,20250613,000000,14.185,14.23,14.14,14.19,63009,0
+MEGI.US,D,20250616,000000,14.18,14.28,14.12,14.15,67900,0
+MEGI.US,D,20250617,000000,14.1248,14.22,14.05,14.06,114970,0
+MEGI.US,D,20250618,000000,14.085,14.1,13.92,13.94,105790,0
+MEGI.US,D,20250620,000000,13.975,14.1,13.89,14.02,82622,0
+MEGI.US,D,20250623,000000,14.1599,14.35,14.07,14.28,170632,0
+MEGI.US,D,20250624,000000,14.1,14.16,14,14.14,147590,0
+MEGI.US,D,20250625,000000,14.18,14.18,13.96,14.09,105331,0
+MEGI.US,D,20250626,000000,13.9899,14.11,13.98,14.09,93151,0
+MEGI.US,D,20250627,000000,14.045,14.15,14,14.12,147078,0
+MEGI.US,D,20250630,000000,14.01,14.21,14.01,14.21,115529,0
+MEGI.US,D,20250701,000000,14.16,14.48,14.14,14.43,122060,0
+MEGI.US,D,20250702,000000,14.35,14.38,14.205,14.31,130665,0
+MEGI.US,D,20250703,000000,14.34,14.408,14.17,14.29,59847,0
+MEGI.US,D,20250707,000000,14.3051,14.3051,14.1,14.14,97093,0
+MEGI.US,D,20250708,000000,14.125,14.1927,13.95,14.04,129712,0
+MEGI.US,D,20250709,000000,14,14.16,13.97,14.08,136385,0
+MEGI.US,D,20250710,000000,14.18,14.1861,14.1,14.17,152412,0
+MEGI.US,D,20250711,000000,14.115,14.19,14.06,14.1,137783,0
+MEGI.US,D,20250714,000000,14.18,14.35,14.1,14.32,163412,0
+MEGI.US,D,20250715,000000,14.32,14.37,14.2001,14.33,130796,0
+MEGI.US,D,20250716,000000,14.375,14.46,14.3201,14.44,262012,0
+MEGI.US,D,20250717,000000,14.41,14.4997,14.1,14.19,250460,0
+MEGI.US,D,20250718,000000,14.2,14.415,14,14,1080571,0
+MEGI.US,D,20250721,000000,14.11,14.17,14.06,14.08,277092,0
+MEGI.US,D,20250722,000000,14.11,14.34,14.11,14.33,241319,0
+MEGI.US,D,20250723,000000,14.4,14.53,14.37,14.5,268548,0
+MEGI.US,D,20250724,000000,14.2916,14.4,14.27,14.27,232200,0
+MEGI.US,D,20250725,000000,14.27,14.4047,14.21,14.37,141000,0
+MEGI.US,D,20250728,000000,14.3916,14.3916,14.17,14.21,151557,0
+MEGI.US,D,20250729,000000,14.1101,14.25,14.1101,14.21,89463,0
+MEGI.US,D,20250730,000000,14.27,14.37,14.22,14.37,172525,0
+MEGI.US,D,20250731,000000,14.36,14.46,14.23,14.34,163354,0
+MEGI.US,D,20250801,000000,14.35,14.41,14.16,14.35,125125,0
+MEGI.US,D,20250804,000000,14.355,14.55,14.32,14.5,129314,0
+MEGI.US,D,20250805,000000,14.49,14.55,14.42,14.48,99117,0
+MEGI.US,D,20250806,000000,14.5,14.5,14.39,14.39,244041,0
+MEGI.US,D,20250807,000000,14.41,14.44,14.32,14.39,170598,0
+MEGI.US,D,20250808,000000,14.4,14.4,14.34,14.36,94268,0
+MEGI.US,D,20250811,000000,14.31,14.36,14.27,14.27,127246,0
+MEGI.US,D,20250812,000000,14.2999,14.3,14.2201,14.29,109369,0
+MEGI.US,D,20250813,000000,14.29,14.31,14.23,14.3,274755,0
+MEGI.US,D,20250814,000000,14.345,14.54,14.2782,14.46,264229,0
+MEGI.US,D,20250815,000000,14.49,14.52,14.36,14.38,104620,0
+MEGI.US,D,20250818,000000,14.375,14.42,14.33,14.39,113235,0
+MEGI.US,D,20250819,000000,14.3694,14.4587,14.34,14.39,52474,0
+MEGI.US,D,20250820,000000,14.474,14.5,14.33,14.33,181870,0
+MEGI.US,D,20250821,000000,14.375,14.41,14.26,14.26,200772,0
+MEGI.US,D,20250822,000000,14.3785,14.51,14.31,14.43,259852,0
+MEGI.US,D,20250825,000000,14.35,14.43,14.21,14.43,236957,0
+MEGI.US,D,20250826,000000,14.3677,14.48,14.35,14.47,207242,0
+MEGI.US,D,20250827,000000,14.44,14.54,14.43,14.48,182907,0
+MEGI.US,D,20250828,000000,14.57,14.6,14.49,14.57,221077,0
+MEGI.US,D,20250829,000000,14.56,14.62,14.39,14.56,128488,0
+MEGI.US,D,20250902,000000,14.53,14.56,14.29,14.43,152915,0
+MEGI.US,D,20250903,000000,14.45,14.49,14.28,14.36,89096,0
+MEGI.US,D,20250904,000000,14.42,14.47,14.3,14.3,81504,0
+MEGI.US,D,20250905,000000,14.29,14.36,14.2694,14.29,59140,0
+MEGI.US,D,20250908,000000,14.35,14.35,14.26,14.33,109554,0
+MEGI.US,D,20250909,000000,14.35,14.45,14.29,14.35,101298,0
+MEGI.US,D,20250910,000000,14.4032,14.48,14.37,14.43,118471,0
+MEGI.US,D,20250911,000000,14.4732,14.576,14.45,14.49,101887,0
+MEGI.US,D,20250912,000000,14.571,14.6,14.51,14.52,64033,0
+MEGI.US,D,20250915,000000,14.5,14.6419,14.49,14.6,114672,0
+MEGI.US,D,20250916,000000,14.545,14.6,14.33,14.34,182845,0
+MEGI.US,D,20250917,000000,14.64,14.64,14.29,14.3,178025,0
+MEGI.US,D,20250918,000000,14.446,14.4692,14.31,14.38,135691,0
+MEGI.US,D,20250919,000000,14.3401,14.5,14.32,14.33,96963,0
+MEGI.US,D,20250922,000000,14.16,14.38,14.1287,14.31,172775,0
+MEGI.US,D,20250923,000000,14.31,14.51,14.31,14.39,125958,0
+MEGI.US,D,20250924,000000,14.2718,14.5571,14.2718,14.45,139356,0
+MEGI.US,D,20250925,000000,14.4671,14.52,14.3,14.3,71592,0
+MEGI.US,D,20250926,000000,14.38,14.48,14.24,14.27,106349,0
+MEGI.US,D,20250929,000000,14.4899,14.5,14.3,14.47,143184,0
+MEGI.US,D,20250930,000000,14.57,14.72,14.4694,14.68,173280,0
+MEGI.US,D,20251001,000000,14.68,14.855,14.68,14.83,107252,0
+MEGI.US,D,20251002,000000,14.8659,14.9,14.7208,14.81,87698,0
+MEGI.US,D,20251003,000000,14.7227,14.98,14.7227,14.9,134083,0
+MEGI.US,D,20251006,000000,15,15,14.81,15,83835,0
+MEGI.US,D,20251007,000000,15.01,15.01,14.9015,14.95,114161,0
+MEGI.US,D,20251008,000000,15.0383,15.0383,14.92,14.96,109609,0
+MEGI.US,D,20251009,000000,15.05,15.05,14.87,14.94,58777,0
+MEGI.US,D,20251010,000000,14.94,15.0217,14.58,14.58,58573,0
+MEGI.US,D,20251013,000000,14.83,14.9699,14.68,14.71,56651,0
+MEGI.US,D,20251014,000000,14.7027,14.84,14.6166,14.72,149399,0
+MEGI.US,D,20251015,000000,15,15,14.71,14.86,120740,0
+MEGI.US,D,20251016,000000,14.8326,14.99,14.82,14.83,167912,0
+MEGI.US,D,20251017,000000,14.8,14.9674,14.8,14.82,139856,0
+MEGI.US,D,20251020,000000,14.98,14.98,14.83,14.88,152134,0
+MEGI.US,D,20251021,000000,14.85,14.89,14.755053,14.85,82896,0
+MEGI.US,D,20251022,000000,14.8001,14.9,14.8001,14.89,152300,0
+MEGI.US,D,20251023,000000,14.89,15.0399,14.863942,14.92,227401,0
+MEGI.US,D,20251024,000000,14.81,15.01,14.7505,14.82,153747,0
+MEGI.US,D,20251027,000000,14.9344,15.0453,14.7,14.72,113065,0
+MEGI.US,D,20251028,000000,14.61,14.6799,14.4,14.5,205150,0
+MEGI.US,D,20251029,000000,14.425,14.57,14.25,14.3,141694,0
+MEGI.US,D,20251030,000000,14.345525,14.4,14.23,14.24,171206,0
+MEGI.US,D,20251031,000000,14.23,14.32,14.11,14.15,155351,0
+MEGI.US,D,20251103,000000,14.2075,14.2075,14.01,14.08,255053,0
+MEGI.US,D,20251104,000000,14.01,14.08,13.9,13.92,214010,0
+MEGI.US,D,20251105,000000,13.95,14.0599,13.95,13.99,162411,0
+MEGI.US,D,20251106,000000,14.2,14.2,13.98,13.98,148255,0
+MEGI.US,D,20251107,000000,14.085,14.14,13.93,14.02,214311,0
+MEGI.US,D,20251110,000000,14.02,14.24,14.02,14.1,157002,0
+MEGI.US,D,20251111,000000,14.19,14.2507,14.08,14.19,122782,0
+MEGI.US,D,20251112,000000,14.2204,14.283,14.18,14.22,147817,0
+MEGI.US,D,20251113,000000,14.1872,14.2,14.01,14.02,143444,0
+MEGI.US,D,20251114,000000,14.0573,14.09,13.95,14.06,98608,0
+MEGI.US,D,20251117,000000,14.05,14.16,13.93,13.97,118921,0
+MEGI.US,D,20251118,000000,14.005,14.0095,13.88,13.92,124468,0
+MEGI.US,D,20251119,000000,13.89,13.975,13.75,13.76,141170,0
+MEGI.US,D,20251120,000000,14.07,14.07,13.62,13.64,256714,0
+MEGI.US,D,20251121,000000,13.65,13.77,13.5001,13.62,281441,0
+MEGI.US,D,20251124,000000,13.6,13.92,13.535,13.91,309391,0
+MEGI.US,D,20251125,000000,14.07,14.07,13.9,14,326410,0
+MEGI.US,D,20251126,000000,14.2,14.3419,14.05,14.3,339476,0
+MEGI.US,D,20251128,000000,14.41,14.46,14.315,14.45,146918,0
+MEGI.US,D,20251201,000000,14.44,14.44,14.19,14.2,257933,0
+MEGI.US,D,20251202,000000,14.21,14.21,13.89,13.95,199492,0
+MEGI.US,D,20251203,000000,13.9336,14.14,13.83,13.93,166399,0
+MEGI.US,D,20251204,000000,13.9,14.0399,13.88,13.91,182284,0
+MEGI.US,D,20251205,000000,13.9805,13.99,13.78,13.84,266458,0
+MEGI.US,D,20251208,000000,13.858,13.86,13.71,13.71,152592,0
+MEGI.US,D,20251209,000000,13.765,13.77,13.61,13.63,213660,0
+MEGI.US,D,20251210,000000,13.6837,13.6837,13.43,13.51,322966,0
+MEGI.US,D,20251211,000000,13.58,13.68,13.53,13.6,179845,0
+MEGI.US,D,20251212,000000,13.705,13.74,13.576,13.59,132591,0
+MEGI.US,D,20251215,000000,13.51,13.7,13.51,13.6,220787,0
+MEGI.US,D,20251216,000000,13.544,13.5947,13.46,13.51,204794,0
+MEGI.US,D,20251217,000000,13.5,13.6287,13.46,13.5,228367,0
+MEGI.US,D,20251218,000000,13.56,13.65,13.51,13.62,299172,0
+MEGI.US,D,20251219,000000,13.6698,13.68,13.6032,13.63,181844,0
+MEGI.US,D,20251222,000000,13.55,13.64,13.4201,13.61,195569,0
+MEGI.US,D,20251223,000000,13.67,13.78,13.6,13.73,496170,0
+MEGI.US,D,20251224,000000,13.735,13.812,13.6652,13.78,83300,0
+MEGI.US,D,20251226,000000,13.753,13.81,13.706,13.74,243279,0
+MEGI.US,D,20251229,000000,13.72,13.8652,13.62,13.67,172127,0
+MEGI.US,D,20251230,000000,13.6501,13.78,13.65,13.78,248398,0
+MEGI.US,D,20251231,000000,13.8,13.85,13.68,13.76,219861,0
+MEGI.US,D,20260102,000000,13.77,13.96,13.77,13.96,170554,0
+MEGI.US,D,20260105,000000,13.9609,14.005,13.7,13.77,217631,0
+MEGI.US,D,20260106,000000,13.74,13.85,13.72,13.75,221145,0
+MEGI.US,D,20260107,000000,13.7,13.74,13.55,13.55,271381,0
+MEGI.US,D,20260108,000000,13.545,13.63,13.48,13.61,230508,0
+MEGI.US,D,20260109,000000,13.7,13.76,13.65,13.65,104350,0
+MEGI.US,D,20260112,000000,13.74,13.8,13.68,13.72,187584,0
+MEGI.US,D,20260113,000000,13.745,13.78,13.7,13.76,261506,0
+MEGI.US,D,20260114,000000,13.85,13.85,13.7552,13.82,196370,0
+MEGI.US,D,20260115,000000,13.935,13.9499,13.8,13.9,171356,0
+MEGI.US,D,20260116,000000,13.92,13.96,13.87,13.89,278768,0
+MEGI.US,D,20260120,000000,13.89,13.89,13.76,13.83,325392,0
+MEGI.US,D,20260121,000000,13.87,13.955,13.785,13.83,194522,0
+MEGI.US,D,20260122,000000,14,14,13.87,13.96,190039,0
+MEGI.US,D,20260123,000000,13.98,14,13.9,13.93,149079,0
+MEGI.US,D,20260126,000000,13.8799,13.97,13.8799,13.92,193373,0
+MEGI.US,D,20260127,000000,13.96,14.0499,13.93,14.04,180029,0
+MEGI.US,D,20260128,000000,14.04,14.1,14.01,14.03,183926,0
+MEGI.US,D,20260129,000000,14.098,14.3,14.0604,14.3,355771,0
+MEGI.US,D,20260130,000000,14.35,14.3618,14.16,14.29,183547,0
+MEGI.US,D,20260202,000000,14.29,14.3499,14.15,14.18,177259,0
+MEGI.US,D,20260203,000000,14.23,14.28,14.18,14.25,258165,0
+MEGI.US,D,20260204,000000,14.245,14.38,14.245,14.3,222987,0
+MEGI.US,D,20260205,000000,14.37,14.4,14.15,14.31,220231,0
+MEGI.US,D,20260206,000000,14.3349,14.54,14.33,14.54,198285,0
+MEGI.US,D,20260209,000000,14.52,14.78,14.497,14.78,210020,0
+MEGI.US,D,20260210,000000,14.81,14.98,14.78,14.98,235205,0
+MEGI.US,D,20260211,000000,14.9405,15.11,14.9383,15.05,132461,0
+MEGI.US,D,20260212,000000,15,15.145,15,15.07,266146,0
+MEGI.US,D,20260213,000000,15.1401,15.41,15.1401,15.41,302674,0
+MEGI.US,D,20260217,000000,15.47,15.47,15.299,15.35,309833,0
+MEGI.US,D,20260218,000000,15.35,15.37,15.18,15.24,308078,0
diff --git a/daily/us/nyse stocks/2/mfc.us.txt b/daily/us/nyse stocks/2/mfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d511620d75b6e9093ad2253ffaef693eaf6c003a
--- /dev/null
+++ b/daily/us/nyse stocks/2/mfc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFC.US,D,20050225,000000,14.0297,14.1399,13.8552,13.9339,1211149.5462674,0
+MFC.US,D,20050228,000000,13.9989,14.0891,13.8772,13.9855,2283633.6134224,0
+MFC.US,D,20050301,000000,14.0047,14.0949,13.928,13.9453,1542872.2551267,0
+MFC.US,D,20050302,000000,13.8053,13.9406,13.7469,13.8772,1075467.4664648,0
+MFC.US,D,20050303,000000,13.8552,13.9568,13.8255,13.8772,772933.0429514,0
+MFC.US,D,20050304,000000,14.0767,14.1935,14.0182,14.1428,1427433.4784737,0
+MFC.US,D,20050307,000000,14.0891,14.2012,14.069,14.1677,1537239.2634229,0
+MFC.US,D,20050308,000000,14.2416,14.3939,14.2089,14.3594,1521980.1147848,0
+MFC.US,D,20050309,000000,14.4246,14.4802,14.325,14.4399,1974788.1529072,0
+MFC.US,D,20050310,000000,14.4764,14.6019,14.3872,14.465,1605905.4322941,0
+MFC.US,D,20050311,000000,14.4399,14.4927,14.254,14.3192,1194228.6650766,0
+MFC.US,D,20050314,000000,14.254,14.3939,14.2416,14.3451,971306.14783246,0
+MFC.US,D,20050315,000000,14.4322,14.4869,14.3728,14.4456,1154420.1040755,0
+MFC.US,D,20050316,000000,14.4582,14.5436,14.4036,14.4121,1653005.588112,0
+MFC.US,D,20050317,000000,14.4093,14.4869,14.3192,14.4399,691327.68350688,0
+MFC.US,D,20050318,000000,14.3431,14.5617,14.3431,14.4955,1091723.8632639,0
+MFC.US,D,20050321,000000,14.3527,14.3728,14.1888,14.2089,1091394.2289345,0
+MFC.US,D,20050322,000000,14.2751,14.4955,14.2751,14.2962,2271687.4984235,0
+MFC.US,D,20050323,000000,14.2012,14.3076,14.115,14.2012,1268872.0640337,0
+MFC.US,D,20050324,000000,14.2493,14.2875,14.2089,14.2636,981593.65971846,0
+MFC.US,D,20050328,000000,14.2089,14.2089,14.0488,14.1399,1492784.5274125,0
+MFC.US,D,20050329,000000,14.1428,14.2962,14.1265,14.2012,2289600.4120421,0
+MFC.US,D,20050330,000000,14.2349,14.254,14.1476,14.2012,1017744.9486985,0
+MFC.US,D,20050331,000000,14.3192,14.465,14.2012,14.4456,1072488.2397414,0
+MFC.US,D,20050401,000000,14.3978,14.3978,14.0297,14.1265,810082.62323898,0
+MFC.US,D,20050404,000000,13.951,13.9855,13.7708,13.8965,1551836.0139625,0
+MFC.US,D,20050405,000000,13.8888,14.2751,13.8888,14.159,1706415.737785,0
+MFC.US,D,20050406,000000,14.115,14.2751,14.115,14.254,822026.65194459,0
+MFC.US,D,20050407,000000,14.2416,14.3153,14.115,14.1399,457121.44936239,0
+MFC.US,D,20050408,000000,14.0412,14.2349,14.0249,14.159,923869.05565887,0
+MFC.US,D,20050411,000000,14.1265,14.2205,14.1102,14.1476,1088737.3345141,0
+MFC.US,D,20050412,000000,14.1428,14.3451,14.0767,14.2818,1350802.8852211,0
+MFC.US,D,20050413,000000,14.2636,14.5253,14.2493,14.254,1954884.9155533,0
+MFC.US,D,20050414,000000,14.2751,14.3019,14.0249,14.069,1085421.1714351,0
+MFC.US,D,20050415,000000,14.1265,14.1399,13.8389,13.8389,754683.1929772,0
+MFC.US,D,20050418,000000,13.8111,13.951,13.7469,13.9032,1488474.2456125,0
+MFC.US,D,20050419,000000,13.9032,13.9568,13.7536,13.8965,952064.2654304,0
+MFC.US,D,20050420,000000,13.7986,13.9203,13.7804,13.7986,891028.71402483,0
+MFC.US,D,20050421,000000,13.8965,13.9635,13.8053,13.8667,687014.27226691,0
+MFC.US,D,20050422,000000,13.8503,13.9203,13.7939,13.8667,589817.00041517,0
+MFC.US,D,20050425,000000,13.8111,13.8772,13.7267,13.8255,556645.98130516,0
+MFC.US,D,20050426,000000,13.7469,13.8255,13.6932,13.7056,586830.47166547,0
+MFC.US,D,20050427,000000,13.7056,13.7708,13.6319,13.6989,875109.25358148,0
+MFC.US,D,20050428,000000,13.6481,13.7986,13.6319,13.72,713880.51325494,0
+MFC.US,D,20050429,000000,13.8389,13.9339,13.7469,13.8255,960690.04476373,0
+MFC.US,D,20050502,000000,13.8389,14.0297,13.8389,13.9989,1021728.7256092,0
+MFC.US,D,20050503,000000,13.9406,13.9932,13.7939,13.928,1116937.7600186,0
+MFC.US,D,20050504,000000,14.0249,14.1935,13.9989,14.159,1128214.1748928,0
+MFC.US,D,20050505,000000,14.1265,14.2607,14.0297,14.0815,1115938.4255646,0
+MFC.US,D,20050506,000000,14.1025,14.1342,13.9089,14.0047,938135.12872245,0
+MFC.US,D,20050509,000000,14.0182,14.0488,13.8772,14.0249,1049921.8490875,0
+MFC.US,D,20050510,000000,14.0297,14.0556,13.9568,14.0412,898328.6540145,0
+MFC.US,D,20050511,000000,14.0047,14.0412,13.8188,13.8552,1210151.2549598,0
+MFC.US,D,20050512,000000,13.8772,13.9203,13.7613,13.8111,1051585.6679334,0
+MFC.US,D,20050513,000000,13.72,13.7661,13.5762,13.5762,563942.791855,0
+MFC.US,D,20050516,000000,13.582,13.7765,13.557,13.7708,990549.07338114,0
+MFC.US,D,20050517,000000,13.6865,13.7267,13.5704,13.6079,1051250.8178709,0
+MFC.US,D,20050518,000000,13.6481,13.7708,13.6433,13.6798,948083.6179596,0
+MFC.US,D,20050519,000000,13.6557,13.72,13.6261,13.7056,810082.62323898,0
+MFC.US,D,20050520,000000,13.6481,13.6481,13.5887,13.5954,654172.88748624,0
+MFC.US,D,20050523,000000,13.5887,13.6261,13.5647,13.6203,965667.94039544,0
+MFC.US,D,20050524,000000,13.6607,13.7133,13.6203,13.6607,921213.20438513,0
+MFC.US,D,20050525,000000,13.6319,13.6798,13.5351,13.5533,589485.27979261,0
+MFC.US,D,20050526,000000,13.5533,13.6155,13.5177,13.5762,739428.2169256,0
+MFC.US,D,20050527,000000,13.6079,13.8552,13.5954,13.8389,811745.39893826,0
+MFC.US,D,20050531,000000,13.9089,14.0047,13.8255,13.8552,1444019.509602,0
+MFC.US,D,20050601,000000,13.8552,13.9635,13.6798,13.7613,913259.21146982,0
+MFC.US,D,20050602,000000,13.7469,13.9089,13.6731,13.8322,748384.6737349,0
+MFC.US,D,20050603,000000,13.8552,13.9203,13.8255,13.8888,879416.40594177,0
+MFC.US,D,20050606,000000,13.9089,14.069,13.9089,14.069,1121246.9986722,0
+MFC.US,D,20050607,000000,14.1399,14.2012,14.0584,14.1677,1307346.4405184,0
+MFC.US,D,20050608,000000,14.2012,14.4707,14.1888,14.2636,1385966.3143598,0
+MFC.US,D,20050609,000000,14.2089,14.3872,14.1935,14.2416,749041.85610036,0
+MFC.US,D,20050610,000000,14.2962,14.3728,14.2607,14.2636,626306.26889746,0
+MFC.US,D,20050613,000000,14.1428,14.1428,14.0182,14.115,651187.40188315,0
+MFC.US,D,20050614,000000,14.0556,14.1399,13.9635,14.0297,796153.48653105,0
+MFC.US,D,20050615,000000,14.1399,14.4246,14.0891,14.3978,1379001.2244325,0
+MFC.US,D,20050616,000000,14.4121,14.5176,14.3978,14.4764,1002486.8432071,0
+MFC.US,D,20050617,000000,14.5905,14.6202,14.3978,14.4121,1001158.9175702,0
+MFC.US,D,20050620,000000,14.3594,14.5099,14.3317,14.4582,930503.46811021,0
+MFC.US,D,20050621,000000,14.4582,14.6509,14.4456,14.5436,1366725.4751043,0
+MFC.US,D,20050622,000000,14.5664,14.7419,14.5617,14.718,991876.99901802,0
+MFC.US,D,20050623,000000,14.6643,14.8379,14.6451,14.6748,1072154.4328256,0
+MFC.US,D,20050624,000000,14.6317,14.8446,14.6317,14.7305,1163706.1952142,0
+MFC.US,D,20050627,000000,14.7305,14.7305,14.531,14.6096,839939.56556317,0
+MFC.US,D,20050628,000000,14.5771,14.7419,14.5483,14.6643,741747.13184374,0
+MFC.US,D,20050629,000000,14.6509,14.7707,14.554,14.6202,882069.1277757,0
+MFC.US,D,20050630,000000,14.6566,14.6748,14.3978,14.4121,943436.39980384,0
+MFC.US,D,20050701,000000,14.4093,14.4707,14.3076,14.4582,503569.63854795,0
+MFC.US,D,20050705,000000,14.2012,14.3374,14.1399,14.3019,1591975.2524395,0
+MFC.US,D,20050706,000000,14.3019,14.4955,14.254,14.4399,702933.73271026,0
+MFC.US,D,20050707,000000,14.3978,14.5664,14.2962,14.4802,1036987.8742472,0
+MFC.US,D,20050708,000000,14.5436,14.8235,14.5377,14.7707,1111957.7780938,0
+MFC.US,D,20050711,000000,14.8503,14.9874,14.8379,14.8657,1781722.5779873,0
+MFC.US,D,20050712,000000,14.9337,15.2663,14.855,15.2116,2287609.0451601,0
+MFC.US,D,20050713,000000,15.1753,15.321,15.133,15.2241,1352462.5314806,0
+MFC.US,D,20050714,000000,15.3402,15.3707,15.1263,15.1637,919222.88064973,0
+MFC.US,D,20050715,000000,15.0851,15.1149,15.0065,15.0419,1053243.2278995,0
+MFC.US,D,20050718,000000,15.0747,15.2347,15.0419,15.1216,943772.29301285,0
+MFC.US,D,20050719,000000,15.1503,15.2347,15.0851,15.1945,707912.67148859,0
+MFC.US,D,20050720,000000,15.1992,15.2241,14.974,15.1263,902305.12889885,0
+MFC.US,D,20050721,000000,15.3056,15.4264,15.2491,15.2491,1197876.5487782,0
+MFC.US,D,20050722,000000,15.2548,15.275,15.133,15.1811,1393930.7387412,0
+MFC.US,D,20050725,000000,15.2116,15.3593,15.1694,15.2586,1151104.984143,0
+MFC.US,D,20050726,000000,15.157,15.1945,15.0142,15.0957,620999.78208301,0
+MFC.US,D,20050727,000000,15.0478,15.3459,15.0478,15.2941,1265883.4489908,0
+MFC.US,D,20050728,000000,15.3334,15.3707,15.2241,15.275,716204.64390613,0
+MFC.US,D,20050729,000000,15.2663,15.366,15.157,15.1637,1399239.3118489,0
+MFC.US,D,20050801,000000,15.1637,15.2586,15.1503,15.1878,325763.212266,0
+MFC.US,D,20050802,000000,15.4379,15.5989,15.2941,15.5376,2601427.1855739,0
+MFC.US,D,20050803,000000,15.4657,15.6047,15.3928,15.5913,1563112.4288364,0
+MFC.US,D,20050804,000000,15.5855,15.8395,15.5539,15.8137,1708409.1909603,0
+MFC.US,D,20050805,000000,15.7159,15.7159,15.4935,15.5089,2022230.4608139,0
+MFC.US,D,20050808,000000,15.6325,15.6747,15.0871,15.2663,1364740.3671019,0
+MFC.US,D,20050809,000000,15.2663,15.4379,15.1811,15.2826,1207496.4468327,0
+MFC.US,D,20050810,000000,15.2826,15.4312,15.2347,15.3334,1090070.475884,0
+MFC.US,D,20050811,000000,15.4052,15.483,15.275,15.3593,749379.83560259,0
+MFC.US,D,20050812,000000,15.3546,15.4052,15.2116,15.3459,610716.44278345,0
+MFC.US,D,20050815,000000,15.321,15.3707,15.2663,15.3459,571902.00050336,0
+MFC.US,D,20050816,000000,15.275,15.3546,15.2548,15.2701,505225.11222094,0
+MFC.US,D,20050817,000000,15.2347,15.2989,15.0419,15.157,876434.04977851,0
+MFC.US,D,20050818,000000,15.0851,15.0851,14.8235,14.8905,1306351.2786507,0
+MFC.US,D,20050819,000000,14.974,15.0747,14.9279,15.0747,820036.3282092,0
+MFC.US,D,20050822,000000,15.133,15.2241,14.9998,15.0478,787859.42782028,0
+MFC.US,D,20050823,000000,15.0419,15.1389,14.9874,14.9941,1038646.47736,0
+MFC.US,D,20050824,000000,14.9816,15.275,14.974,15.275,1229721.7285446,0
+MFC.US,D,20050825,000000,15.2989,15.366,15.2241,15.2701,662798.66681957,0
+MFC.US,D,20050826,000000,15.2347,15.321,14.9193,14.9691,886382.53901567,0
+MFC.US,D,20050829,000000,14.8446,14.9941,14.8379,14.9529,724826.25065302,0
+MFC.US,D,20050830,000000,14.9145,15.1389,14.8905,15.1149,772933.0429514,0
+MFC.US,D,20050831,000000,15.1263,15.4052,15.1263,15.3546,1574058.1662345,0
+MFC.US,D,20050901,000000,15.2989,15.5539,15.2347,15.4763,950073.941695,0
+MFC.US,D,20050902,000000,15.2874,15.3593,15.2116,15.2989,624647.66578462,0
+MFC.US,D,20050906,000000,15.2989,15.3707,15.2241,15.2491,672417.52172738,0
+MFC.US,D,20050907,000000,15.2548,15.4379,15.2241,15.4264,714214.32017073,0
+MFC.US,D,20050908,000000,15.6325,15.6459,15.4111,15.4379,1007795.4163147,0
+MFC.US,D,20050909,000000,15.4686,15.5913,15.4466,15.5194,588824.9679873,0
+MFC.US,D,20050912,000000,15.366,15.4379,15.2874,15.3842,703265.45333282,0
+MFC.US,D,20050913,000000,15.459,15.5127,15.4052,15.483,661141.10685336,0
+MFC.US,D,20050914,000000,15.4763,15.6268,15.4763,15.6153,856525.59669148,0
+MFC.US,D,20050915,000000,15.6153,15.6325,15.4935,15.622,629955.19574568,0
+MFC.US,D,20050916,000000,15.6747,15.7293,15.6095,15.6747,1276499.5520595,0
+MFC.US,D,20050919,000000,15.6747,15.8559,15.6747,15.8137,1149781.2310927,0
+MFC.US,D,20050920,000000,15.8559,16.0275,15.6392,15.6507,916236.35190003,0
+MFC.US,D,20050921,000000,15.6459,15.7409,15.4543,15.5309,1122575.9674558,0
+MFC.US,D,20050922,000000,15.4686,15.5194,15.3402,15.4226,776915.77671543,0
+MFC.US,D,20050923,000000,15.3593,15.7159,15.3593,15.6459,1071820.6259099,0
+MFC.US,D,20050926,000000,15.6325,15.8281,15.6325,15.6871,1032673.4198607,0
+MFC.US,D,20050927,000000,15.6747,16.0716,15.6747,16.0323,1460274.8632544,0
+MFC.US,D,20050928,000000,16.1253,16.1387,15.6747,15.7543,898988.96581979,0
+MFC.US,D,20050929,000000,15.7476,15.9767,15.6987,15.922,916236.35190003,0
+MFC.US,D,20050930,000000,15.9767,16.1924,15.9593,16.0716,801789.60767483,0
+MFC.US,D,20051003,000000,16.0505,16.1387,15.9881,16.0716,668104.11048741,0
+MFC.US,D,20051004,000000,16.0457,16.0457,15.8683,15.922,1287115.6551283,0
+MFC.US,D,20051005,000000,15.8683,15.9489,15.6814,15.7293,1295077.9932165,0
+MFC.US,D,20051006,000000,15.7054,15.8492,15.4935,15.6459,1143473.3235307,0
+MFC.US,D,20051007,000000,15.6871,15.7351,15.6047,15.6507,670425.11169877,0
+MFC.US,D,20051010,000000,15.7293,15.8022,15.5539,15.577,459114.90253762,0
+MFC.US,D,20051011,000000,15.6095,15.6642,15.5127,15.5376,562611.73677829,0
+MFC.US,D,20051012,000000,15.5913,15.7965,15.5913,15.7351,928511.05808158,0
+MFC.US,D,20051013,000000,15.622,15.622,15.2663,15.5501,824344.52371611,0
+MFC.US,D,20051014,000000,15.5501,15.6325,15.3593,15.4264,638913.7388482,0
+MFC.US,D,20051017,000000,15.459,15.6325,15.3707,15.6047,906617.49699221,0
+MFC.US,D,20051018,000000,15.4264,15.483,15.3133,15.4466,675071.28670792,0
+MFC.US,D,20051019,000000,15.3593,15.6642,15.3459,15.6095,1026700.3623612,0
+MFC.US,D,20051020,000000,15.5089,15.6642,15.3593,15.3707,1177976.4408641,0
+MFC.US,D,20051021,000000,15.3402,15.3546,15.0419,15.1945,1954221.4743082,0
+MFC.US,D,20051024,000000,15.1149,15.4466,15.0679,15.3985,1196550.7094346,0
+MFC.US,D,20051025,000000,15.4178,15.5539,15.2548,15.2989,690000.80101662,0
+MFC.US,D,20051026,000000,15.3593,15.6095,15.3459,15.3707,938135.12872245,0
+MFC.US,D,20051027,000000,15.3842,15.577,15.3402,15.459,1302043.0831438,0
+MFC.US,D,20051028,000000,15.4686,15.6392,15.3842,15.5453,937804.45124649,0
+MFC.US,D,20051031,000000,15.5453,15.8559,15.5453,15.7409,1087744.2589396,0
+MFC.US,D,20051101,000000,15.7409,15.8434,15.6153,15.8137,803117.53331171,0
+MFC.US,D,20051102,000000,15.8137,15.9076,15.6871,15.8137,898657.24519724,0
+MFC.US,D,20051103,000000,15.9288,16.1387,15.7409,15.9364,1387291.1105568,0
+MFC.US,D,20051104,000000,15.9767,16.3879,15.9767,16.2527,1795321.0372192,0
+MFC.US,D,20051107,000000,16.2643,16.6535,16.2479,16.6209,2089571.8334881,0
+MFC.US,D,20051108,000000,16.5068,16.5394,16.3199,16.4253,1219107.7117691,0
+MFC.US,D,20051109,000000,16.3323,16.7848,16.3093,16.7196,2180132.6065952,0
+MFC.US,D,20051110,000000,16.7321,16.942,16.6736,16.8777,2102507.8946215,0
+MFC.US,D,20051111,000000,16.8616,16.8777,16.7551,16.803,948083.6179596,0
+MFC.US,D,20051114,000000,16.7321,16.8911,16.7196,16.803,1618509.7728049,0
+MFC.US,D,20051115,000000,16.8078,16.87,16.6467,16.8375,1712723.6453468,0
+MFC.US,D,20051116,000000,16.8212,17.0015,16.7656,16.8279,1665945.8218319,0
+MFC.US,D,20051117,000000,16.9046,17.0206,16.87,17.0015,1472548.5262894,0
+MFC.US,D,20051118,000000,16.9468,17.1519,16.9123,16.9881,1413171.5779967,0
+MFC.US,D,20051121,000000,17.0619,17.1415,16.9774,17.1098,1171999.2107782,0
+MFC.US,D,20051122,000000,17.1098,17.2699,17.0619,17.2373,2505222.9892966,0
+MFC.US,D,20051123,000000,17.2545,17.3581,17.1626,17.2545,1270527.5377068,0
+MFC.US,D,20051125,000000,17.5095,17.5152,17.2334,17.3944,954720.11670415,0
+MFC.US,D,20051128,000000,17.3447,17.5191,17.312,17.4299,2220935.2863175,0
+MFC.US,D,20051129,000000,17.3447,17.5795,17.3447,17.5095,2763312.0651193,0
+MFC.US,D,20051130,000000,17.4864,17.5152,17.3216,17.3447,2441864.3503865,0
+MFC.US,D,20051201,000000,17.3783,17.7386,17.3245,17.5498,1945595.6949749,0
+MFC.US,D,20051202,000000,17.5152,17.9045,17.3887,17.8058,3605573.6750404,0
+MFC.US,D,20051205,000000,17.8058,17.9102,17.7118,17.8393,1399239.3118489,0
+MFC.US,D,20051206,000000,17.8575,17.9592,17.7732,17.7847,1037649.2291991,0
+MFC.US,D,20051207,000000,17.7732,17.8393,17.6629,17.6753,1015422.9043405,0
+MFC.US,D,20051208,000000,17.6629,17.7309,17.5383,17.6897,930833.10243954,0
+MFC.US,D,20051209,000000,17.6629,17.8393,17.5699,17.6418,943106.76547449,0
+MFC.US,D,20051212,000000,17.6629,17.7579,17.5795,17.6897,1028693.8155364,0
+MFC.US,D,20051213,000000,17.6897,17.8652,17.6485,17.7175,1064522.7722134,0
+MFC.US,D,20051214,000000,17.7847,17.8451,17.7502,17.8115,757340.08739757,0
+MFC.US,D,20051215,000000,17.6227,17.7175,17.5862,17.6753,879088.85790566,0
+MFC.US,D,20051216,000000,17.7579,18.0742,17.7579,17.9237,1499754.8330729,0
+MFC.US,D,20051219,000000,18.0319,18.0818,17.6533,17.6629,822686.96374989,0
+MFC.US,D,20051220,000000,17.7233,17.7233,17.591,17.6753,1499754.8330729,0
+MFC.US,D,20051221,000000,17.6984,18.0319,17.6753,17.9294,1449331.2121496,0
+MFC.US,D,20051222,000000,17.9897,18.0818,17.7579,17.7579,1606566.787246,0
+MFC.US,D,20051223,000000,17.7309,17.7847,17.5699,17.6227,1266214.1264667,0
+MFC.US,D,20051227,000000,17.5565,17.7386,17.5152,17.5335,500913.7872742,0
+MFC.US,D,20051228,000000,17.6102,17.7616,17.591,17.6753,1056229.7566493,0
+MFC.US,D,20051229,000000,17.6351,17.7175,17.6159,17.6753,619342.2221168,0
+MFC.US,D,20051230,000000,17.6102,17.7579,17.5095,17.7233,956713.56987938,0
+MFC.US,D,20060103,000000,17.7175,18.0818,17.6984,18.0742,2305194.4107426,0
+MFC.US,D,20060104,000000,18.0559,18.241,18.0013,18.1719,1209159.2225319,0
+MFC.US,D,20060105,000000,17.9677,18.0071,17.8824,17.9677,1217447.0223631,0
+MFC.US,D,20060106,000000,17.9294,18.3579,17.9294,18.2947,1613202.2428439,0
+MFC.US,D,20060109,000000,18.1279,18.2803,18.0319,18.1048,1219439.4323916,0
+MFC.US,D,20060110,000000,18.0981,18.3579,18.0924,18.3043,1033337.9042523,0
+MFC.US,D,20060111,000000,18.3579,18.6378,18.3215,18.4413,1466577.5550832,0
+MFC.US,D,20060112,000000,18.4173,18.4844,18.0224,18.0616,1305688.8805522,0
+MFC.US,D,20060113,000000,17.5095,18.5103,17.5095,18.1441,862497.61104429,0
+MFC.US,D,20060117,000000,18.0885,18.0885,17.8824,17.9592,857853.52232836,0
+MFC.US,D,20060118,000000,17.6351,17.7386,17.5335,17.6753,1954221.4743082,0
+MFC.US,D,20060119,000000,17.7118,17.7847,17.5498,17.7175,948083.6179596,0
+MFC.US,D,20060120,000000,17.8287,18.0224,17.7664,17.7664,1191574.9000961,0
+MFC.US,D,20060123,000000,17.8729,18.0981,17.7914,17.9677,1372700.618897,0
+MFC.US,D,20060124,000000,17.8393,18.0013,17.8287,17.893,1173660.943331,0
+MFC.US,D,20060125,000000,17.9974,18.1279,17.9485,18.0071,1012436.3755908,0
+MFC.US,D,20060126,000000,18.0147,18.1279,17.9783,18.1279,983910.48834336,0
+MFC.US,D,20060127,000000,18.0981,18.2276,18.0559,18.1182,986901.18967952,0
+MFC.US,D,20060130,000000,18.1595,18.3177,18.0445,18.0559,1151435.6616191,0
+MFC.US,D,20060131,000000,17.9897,18.4548,17.9897,18.3752,1505388.8679235,0
+MFC.US,D,20060201,000000,18.2572,18.3887,18.2276,18.3465,871785.78847614,0
+MFC.US,D,20060202,000000,18.1547,18.5937,18.1355,18.4605,1369715.1332938,0
+MFC.US,D,20060203,000000,18.3177,18.4413,18.2659,18.4011,942110.56046019,0
+MFC.US,D,20060206,000000,18.4145,18.5103,18.3579,18.4777,840605.09310153,0
+MFC.US,D,20060207,000000,18.3465,18.4413,18.2495,18.3043,740750.92682942,0
+MFC.US,D,20060208,000000,18.3177,18.3465,18.0559,18.2276,1308345.7749725,0
+MFC.US,D,20060209,000000,18.3177,18.6331,18.288,18.5371,1667607.5543846,0
+MFC.US,D,20060210,000000,19.0002,19.2648,18.7615,19.0223,2367555.8014918,0
+MFC.US,D,20060213,000000,18.8411,19.1297,18.7558,19.0645,1192238.3413413,0
+MFC.US,D,20060214,000000,19.2379,19.4575,19.0645,19.3079,1630788.6515729,0
+MFC.US,D,20060215,000000,19.2648,19.3645,19.1535,19.2572,876100.24286273,0
+MFC.US,D,20060216,000000,19.0884,19.1679,18.9187,19.0836,1030688.3118583,0
+MFC.US,D,20060217,000000,19.1124,19.2696,19.0645,19.2514,824344.52371611,0
+MFC.US,D,20060221,000000,19.1679,19.1679,18.9542,19.0165,1128881.7887243,0
+MFC.US,D,20060222,000000,18.9599,19.2083,18.9599,19.192,928850.08073043,0
+MFC.US,D,20060223,000000,19.1411,19.1411,18.9916,19.0002,854205.63862675,0
+MFC.US,D,20060224,000000,18.9782,19.1736,18.9782,19.1009,791509.39781511,0
+MFC.US,D,20060227,000000,19.1229,19.4191,19.1229,19.328,1030688.3118583,0
+MFC.US,D,20060228,000000,19.2514,19.3942,19.1679,19.2743,994195.91393615,0
+MFC.US,D,20060301,000000,19.2648,19.3702,19.1977,19.2926,756342.83923664,0
+MFC.US,D,20060302,000000,19.4258,19.7077,19.3357,19.5342,1630128.3397678,0
+MFC.US,D,20060303,000000,19.5111,19.7163,19.4776,19.6779,936475.482463,0
+MFC.US,D,20060306,000000,19.6732,19.6732,19.4384,19.5994,1098689.9963377,0
+MFC.US,D,20060307,000000,19.3645,19.5034,19.283,19.492,1061536.2434637,0
+MFC.US,D,20060308,000000,19.3357,19.4307,19.2255,19.3079,600764.82410647,0
+MFC.US,D,20060309,000000,19.2514,19.283,19.1736,19.2322,710887.72562556,0
+MFC.US,D,20060310,000000,19.1679,19.3884,19.1411,19.3022,715871.88013694,0
+MFC.US,D,20060313,000000,19.2964,19.3942,19.1776,19.3942,775918.5285545,0
+MFC.US,D,20060314,000000,19.3501,19.5821,19.3022,19.4134,722510.46517472,0
+MFC.US,D,20060315,000000,19.4575,19.5169,19.328,19.4307,737438.93633682,0
+MFC.US,D,20060316,000000,19.4384,19.5696,19.3942,19.5169,785871.1903781,0
+MFC.US,D,20060317,000000,19.5217,19.5217,19.2696,19.283,865149.28973159,0
+MFC.US,D,20060320,000000,19.2648,19.4719,19.2083,19.4134,866473.04278202,0
+MFC.US,D,20060321,000000,19.4076,19.4076,19.2648,19.3501,642890.21373255,0
+MFC.US,D,20060322,000000,19.3501,19.376,19.1977,19.3213,1088074.9364156,0
+MFC.US,D,20060323,000000,19.2379,19.2926,19.0884,19.2188,631947.60577431,0
+MFC.US,D,20060324,000000,19.1191,19.328,19.1124,19.1535,697299.69785969,0
+MFC.US,D,20060327,000000,19.0501,19.1411,19.0165,19.0884,1137500.2660314,0
+MFC.US,D,20060328,000000,18.9599,19.1009,18.8679,19.0088,1788027.3561092,0
+MFC.US,D,20060329,000000,18.9599,19.0453,18.8679,19.0319,1342516.1285367,0
+MFC.US,D,20060330,000000,19.1535,19.3501,19.1535,19.2188,838614.76936613,0
+MFC.US,D,20060331,000000,19.0769,19.1009,18.9187,18.9245,1000493.3900318,0
+MFC.US,D,20060403,000000,18.9091,19.0578,18.8679,18.9187,982250.84208393,0
+MFC.US,D,20060404,000000,18.9542,19.0319,18.8766,19.0223,1037316.4654299,0
+MFC.US,D,20060405,000000,18.9485,19.2255,18.9485,19.2083,799141.05842736,0
+MFC.US,D,20060406,000000,19.2379,19.4384,19.1977,19.4134,944764.32544071,0
+MFC.US,D,20060407,000000,19.4853,19.5629,19.4076,19.4719,1259246.9502463,0
+MFC.US,D,20060410,000000,19.4987,19.5955,19.4853,19.5342,1185604.9720365,0
+MFC.US,D,20060411,000000,19.5495,19.5582,19.4258,19.4612,1567092.0331606,0
+MFC.US,D,20060412,000000,19.4191,19.5735,19.3645,19.5418,1392269.0061885,0
+MFC.US,D,20060413,000000,19.4441,19.4853,19.3079,19.4307,528112.7920314,0
+MFC.US,D,20060417,000000,19.3434,19.5342,19.3434,19.3588,625642.82765232,0
+MFC.US,D,20060418,000000,19.376,19.4987,19.2648,19.4258,872113.33651226,0
+MFC.US,D,20060419,000000,19.3645,19.4612,19.3079,19.4258,1025044.8886882,0
+MFC.US,D,20060420,000000,19.3501,19.5342,19.3501,19.3942,769946.5142017,0
+MFC.US,D,20060421,000000,19.5034,19.5888,19.4307,19.4776,764640.02738724,0
+MFC.US,D,20060424,000000,19.4575,19.4575,19.328,19.376,777243.32475154,0
+MFC.US,D,20060425,000000,19.4134,19.7163,19.4134,19.6732,987892.17896077,0
+MFC.US,D,20060426,000000,19.794,19.8965,19.7039,19.7538,797148.64839873,0
+MFC.US,D,20060427,000000,19.7039,19.8017,19.5994,19.7749,937804.45124649,0
+MFC.US,D,20060428,000000,19.8017,19.8361,19.5821,19.6818,963678.65980665,0
+MFC.US,D,20060501,000000,19.7605,19.8064,19.2514,19.3884,1251621.5485136,0
+MFC.US,D,20060502,000000,19.4307,19.6071,19.3942,19.5735,744067.08990847,0
+MFC.US,D,20060503,000000,19.5821,19.6962,19.5217,19.6665,1352130.810858,0
+MFC.US,D,20060504,000000,19.4987,19.8218,19.4134,19.4258,1603254.7967533,0
+MFC.US,D,20060505,000000,19.3817,19.6818,19.3817,19.631,1239677.5198081,0
+MFC.US,D,20060508,000000,19.8898,19.8965,19.6885,19.794,1744568.8251132,0
+MFC.US,D,20060509,000000,19.9004,20.0163,19.7336,19.7883,1481838.7900145,0
+MFC.US,D,20060510,000000,19.8965,20.0346,19.7538,19.8017,1991707.9909513,0
+MFC.US,D,20060511,000000,19.9282,19.9282,19.5696,19.6549,1174989.9121145,0
+MFC.US,D,20060512,000000,19.5495,19.6732,19.4441,19.5821,1094376.5850978,0
+MFC.US,D,20060515,000000,19.4134,19.6482,19.3942,19.6482,1121910.4399173,0
+MFC.US,D,20060516,000000,19.7163,19.9752,19.7163,19.9119,1698455.48599,0
+MFC.US,D,20060517,000000,19.8898,19.8898,19.5217,19.6482,1761161.1151213,0
+MFC.US,D,20060518,000000,19.6482,19.6665,19.3434,19.4662,1543209.1914824,0
+MFC.US,D,20060519,000000,19.3884,19.7605,19.3884,19.6243,1219439.4323916,0
+MFC.US,D,20060522,000000,19.6243,19.6482,19.4258,19.492,906285.77636965,0
+MFC.US,D,20060523,000000,19.5275,19.8467,19.4662,19.5629,1751537.0444804,0
+MFC.US,D,20060524,000000,19.5696,19.816,19.3213,19.7508,1181620.1519793,0
+MFC.US,D,20060525,000000,19.8965,20.232,19.8783,20.1438,1532925.8521829,0
+MFC.US,D,20060526,000000,20.1975,20.279,20.0682,20.1649,908276.10010504,0
+MFC.US,D,20060530,000000,20.185,20.2628,19.9435,20.0595,1088737.3345141,0
+MFC.US,D,20060531,000000,20.0662,20.1649,19.8361,19.9282,1397583.8381759,0
+MFC.US,D,20060601,000000,19.6885,20.1487,19.6885,20.1438,1445679.1558615,0
+MFC.US,D,20060602,000000,20.1074,20.2713,20.0489,20.185,1068837.2266,0
+MFC.US,D,20060605,000000,20.185,20.185,19.8534,19.884,1155421.5248228,0
+MFC.US,D,20060606,000000,19.7538,20.0346,19.5495,20.0049,1490128.6761388,0
+MFC.US,D,20060607,000000,20.0049,20.1247,19.9205,20.0346,1135847.9217982,0
+MFC.US,D,20060608,000000,19.8898,19.9435,19.5994,19.794,1258086.9712138,0
+MFC.US,D,20060609,000000,19.9876,20.1381,19.8965,19.9493,868966.16318433,0
+MFC.US,D,20060612,000000,19.9493,20.1544,19.8064,19.9829,1383815.3460462,0
+MFC.US,D,20060613,000000,19.9876,20.0163,19.1478,19.2255,1999004.8015012,0
+MFC.US,D,20060614,000000,19.2572,19.3817,18.4662,18.75,2256923.8444262,0
+MFC.US,D,20060615,000000,18.8592,19.1612,18.6484,19.1066,2261571.0625819,0
+MFC.US,D,20060616,000000,19.0165,19.2648,18.9436,18.9723,1392269.0061885,0
+MFC.US,D,20060619,000000,18.9024,19.2743,18.7672,19.0386,1890032.4906949,0
+MFC.US,D,20060620,000000,19.1679,19.2648,18.8411,18.8642,1447839.5124946,0
+MFC.US,D,20060621,000000,18.9916,19.2428,18.8468,18.9666,1022556.9840189,0
+MFC.US,D,20060622,000000,18.7232,18.9187,18.4777,18.5716,1216784.6242646,0
+MFC.US,D,20060623,000000,18.4078,18.683,18.1182,18.5267,1257586.2608401,0
+MFC.US,D,20060626,000000,18.6686,18.9485,18.5497,18.7558,1308846.4853461,0
+MFC.US,D,20060627,000000,18.8411,18.9245,18.588,18.7318,1119922.2024752,0
+MFC.US,D,20060628,000000,18.7672,18.9245,18.6091,18.7452,926524.90693263,0
+MFC.US,D,20060629,000000,18.7672,19.4307,18.7672,19.2514,1563276.2028545,0
+MFC.US,D,20060630,000000,19.4612,19.5994,19.0088,19.1535,1392604.8993975,0
+MFC.US,D,20060703,000000,18.6158,19.3022,18.0559,19.2648,1888873.5548092,0
+MFC.US,D,20060705,000000,19.5696,19.7039,19.3079,19.4191,1575552.9953293,0
+MFC.US,D,20060706,000000,19.2743,19.6549,19.2743,19.3588,1263391.3717351,0
+MFC.US,D,20060707,000000,19.3645,19.6608,19.2255,19.6482,1327417.6244768,0
+MFC.US,D,20060710,000000,19.6367,19.7605,19.4307,19.7508,1371208.9192421,0
+MFC.US,D,20060711,000000,19.6962,19.8304,19.631,19.6885,942278.50706469,0
+MFC.US,D,20060712,000000,19.6732,19.7672,19.4612,19.5275,821198.39353479,0
+MFC.US,D,20060713,000000,19.2514,19.3942,19.0501,19.0645,1128881.7887243,0
+MFC.US,D,20060714,000000,19.1066,19.1411,18.7864,18.9666,867971.00131663,0
+MFC.US,D,20060717,000000,18.9666,19.0501,18.7931,18.8161,881576.7625749,0
+MFC.US,D,20060718,000000,18.7931,18.9485,18.7011,18.8823,1011775.0206389,0
+MFC.US,D,20060719,000000,18.7615,19.3434,18.7615,19.2034,987227.69456903,0
+MFC.US,D,20060720,000000,19.3079,19.3884,18.9916,19.0051,1087744.2589396,0
+MFC.US,D,20060721,000000,19.2926,19.2926,18.9369,19.0223,698952.04209285,0
+MFC.US,D,20060724,000000,18.9723,19.1679,18.9369,19.1066,630782.41100888,0
+MFC.US,D,20060725,000000,19.1354,19.283,19.0501,19.1612,1030356.5912357,0
+MFC.US,D,20060726,000000,19.1679,19.4662,19.0769,19.4191,1165363.7551803,0
+MFC.US,D,20060727,000000,19.4134,19.5955,18.7931,18.8161,1428931.4370084,0
+MFC.US,D,20060728,000000,18.9666,19.3079,18.9666,19.2428,880410.52466287,0
+MFC.US,D,20060731,000000,19.3156,19.3501,19.0319,19.1009,1064361.0844886,0
+MFC.US,D,20060801,000000,19.0836,19.1679,18.8957,19.0712,638410.94218129,0
+MFC.US,D,20060802,000000,19.1191,19.2322,19.027,19.1354,620999.78208301,0
+MFC.US,D,20060803,000000,19.0645,19.3702,18.8161,18.8642,1082929.0941793,0
+MFC.US,D,20060804,000000,18.8957,19.1066,18.4011,18.6609,1730474.8712405,0
+MFC.US,D,20060807,000000,18.6609,18.7232,18.4413,18.6158,1421797.35733,0
+MFC.US,D,20060808,000000,18.7807,19.0386,18.5497,18.889,1545199.5152178,0
+MFC.US,D,20060809,000000,19.0223,19.2878,18.9666,19.1191,1399902.753094,0
+MFC.US,D,20060810,000000,19.0645,19.1853,18.9916,19.0836,863659.67636988,0
+MFC.US,D,20060811,000000,19.0501,19.2926,19.0501,19.2696,910440.62932461,0
+MFC.US,D,20060814,000000,19.2926,19.3022,18.8277,19.0002,948912.91951601,0
+MFC.US,D,20060815,000000,19.1535,19.4258,19.0836,19.4258,826834.51467858,0
+MFC.US,D,20060816,000000,19.6071,19.6185,19.3942,19.4384,640071.63158734,0
+MFC.US,D,20060817,000000,19.3942,19.5888,19.376,19.5034,761984.1761135,0
+MFC.US,D,20060818,000000,19.5034,19.5629,19.3022,19.3645,861666.22319465,0
+MFC.US,D,20060821,000000,19.4019,19.5495,19.4019,19.5169,965495.82120449,0
+MFC.US,D,20060822,000000,19.4987,19.6243,19.4258,19.5217,822861.16923407,0
+MFC.US,D,20060823,000000,19.5342,19.9752,19.4719,19.884,1413997.7501132,0
+MFC.US,D,20060824,000000,19.8716,19.8898,19.5495,19.5888,953729.1274229,0
+MFC.US,D,20060825,000000,19.6549,19.6818,19.5582,19.5821,529610.75056601,0
+MFC.US,D,20060828,000000,19.5955,19.884,19.5888,19.8361,800797.57524696,0
+MFC.US,D,20060829,000000,19.8428,19.8965,19.5495,19.6885,1014928.4528466,0
+MFC.US,D,20060830,000000,19.6779,19.7749,19.6128,19.7538,641399.55722422,0
+MFC.US,D,20060831,000000,19.8428,19.8659,19.6665,19.6818,792172.83906025,0
+MFC.US,D,20060901,000000,19.7605,19.8783,19.6885,19.8218,755850.47403586,0
+MFC.US,D,20060905,000000,19.7077,19.794,19.6243,19.7749,674401.58658312,0
+MFC.US,D,20060906,000000,19.7749,19.7749,19.6243,19.6243,927348.99275599,0
+MFC.US,D,20060907,000000,19.5495,19.6071,19.376,19.5534,624151.12799738,0
+MFC.US,D,20060908,000000,19.4719,19.4987,19.3501,19.4019,541552.6929784,0
+MFC.US,D,20060911,000000,19.3434,19.376,19.0319,19.0453,1269534.4621322,0
+MFC.US,D,20060912,000000,19.1191,19.3549,19.1191,19.283,1243818.8118571,0
+MFC.US,D,20060913,000000,19.1977,19.3022,18.9312,19.2964,999011.07869641,0
+MFC.US,D,20060914,000000,19.328,19.5955,19.328,19.4258,1336044.4469568,0
+MFC.US,D,20060915,000000,19.4134,19.6071,19.3549,19.4258,991710.09556012,0
+MFC.US,D,20060918,000000,19.4076,19.4575,19.2648,19.4258,691659.40412946,0
+MFC.US,D,20060919,000000,19.4019,19.4719,19.2926,19.3884,867138.57032038,0
+MFC.US,D,20060920,000000,19.5111,19.7749,19.3942,19.4719,1127881.4111236,0
+MFC.US,D,20060921,000000,19.4776,19.6608,19.4134,19.4384,760493.51960518,0
+MFC.US,D,20060922,000000,19.4441,19.5418,19.3817,19.5275,645548.15129952,0
+MFC.US,D,20060925,000000,19.5275,20.0595,19.5275,19.9933,2386792.4681608,0
+MFC.US,D,20060926,000000,19.9933,19.9933,19.631,19.6608,1158067.9877771,0
+MFC.US,D,20060927,000000,19.6818,19.7538,19.4853,19.5994,730805.56703211,0
+MFC.US,D,20060928,000000,19.5955,19.8017,19.5696,19.7403,948587.45777312,0
+MFC.US,D,20060929,000000,19.5418,19.5994,19.4441,19.4508,652678.05839148,0
+MFC.US,D,20061002,000000,19.4307,19.7538,19.3357,19.7441,928014.52029435,0
+MFC.US,D,20061003,000000,19.5418,19.631,19.4134,19.4575,850887.38925447,0
+MFC.US,D,20061004,000000,19.3817,19.6608,19.3549,19.6549,870788.54031522,0
+MFC.US,D,20061005,000000,19.7538,19.7883,19.4076,19.4575,839441.98462932,0
+MFC.US,D,20061006,000000,19.4612,19.4612,19.2648,19.3079,867304.43063167,0
+MFC.US,D,20061009,000000,19.2926,19.4134,19.2379,19.3549,386795.63423173,0
+MFC.US,D,20061010,000000,19.3213,19.4307,19.0712,19.1535,890200.45561502,0
+MFC.US,D,20061011,000000,19.0836,19.1478,18.7615,18.8037,1413997.7501132,0
+MFC.US,D,20061012,000000,18.9849,19.0836,18.9187,19.0836,1367722.7232652,0
+MFC.US,D,20061013,000000,19.0769,19.4508,19.0386,19.3213,1144469.5285451,0
+MFC.US,D,20061016,000000,19.3817,19.4987,19.3022,19.4508,1710900.2250693,0
+MFC.US,D,20061017,000000,19.3501,19.5821,19.2878,19.5534,2215124.9596896,0
+MFC.US,D,20061018,000000,19.6549,19.6818,19.3357,19.4019,1249298.4610091,0
+MFC.US,D,20061019,000000,19.4441,19.5111,19.2696,19.4853,817051.88575271,0
+MFC.US,D,20061020,000000,19.6549,19.6608,19.4019,19.492,597778.29535676,0
+MFC.US,D,20061023,000000,19.5495,19.6549,19.4258,19.6425,949580.5333476,0
+MFC.US,D,20061024,000000,19.5111,19.5342,19.3213,19.4853,1977609.8644922,0
+MFC.US,D,20061025,000000,19.4776,19.6482,19.2428,19.6128,970979.64294295,0
+MFC.US,D,20061026,000000,19.5342,19.8064,19.4662,19.7278,1002155.1225845,0
+MFC.US,D,20061027,000000,19.6818,19.7605,19.6185,19.6367,656992.51277805,0
+MFC.US,D,20061030,000000,19.5217,19.5888,19.4134,19.4719,806433.69639075,0
+MFC.US,D,20061031,000000,19.4662,19.6482,19.4307,19.5534,1171338.898973,0
+MFC.US,D,20061101,000000,19.4575,19.631,19.3434,19.4776,1944436.759089,0
+MFC.US,D,20061102,000000,19.5217,20.4142,19.4719,20.3107,2898825.1551706,0
+MFC.US,D,20061103,000000,20.3107,20.5158,20.0049,20.2713,1443857.8218772,0
+MFC.US,D,20061106,000000,20.4171,20.4324,20.2225,20.257,1184277.0463996,0
+MFC.US,D,20061107,000000,20.2713,20.3854,20.0816,20.1438,957373.88168467,0
+MFC.US,D,20061108,000000,20.0739,20.3174,20.0489,20.279,641399.55722422,0
+MFC.US,D,20061109,000000,20.2158,20.2992,20.1247,20.2158,641569.59012195,0
+MFC.US,D,20061110,000000,20.2829,20.6635,20.0049,20.35,1774420.5517043,0
+MFC.US,D,20061113,000000,20.1783,20.2062,20.0163,20.0489,774264.09802812,0
+MFC.US,D,20061114,000000,20.1438,20.1649,19.9387,20.1151,565430.31892349,0
+MFC.US,D,20061115,000000,20.1304,20.4104,20.095,20.3719,961688.33607125,0
+MFC.US,D,20061116,000000,20.4574,20.4574,20.232,20.2484,672084.75795821,0
+MFC.US,D,20061117,000000,20.2713,20.2934,20.0595,20.1544,789186.31031054,0
+MFC.US,D,20061120,000000,20.0489,20.1304,19.9541,20.0106,711727.45864811,0
+MFC.US,D,20061121,000000,20.0682,20.1726,19.8582,20.0682,1305519.890801,0
+MFC.US,D,20061122,000000,20.0489,20.2225,20.0346,20.095,626470.04291552,0
+MFC.US,D,20061124,000000,20.35,20.4171,20.2225,20.3308,557640.10002624,0
+MFC.US,D,20061127,000000,20.3308,20.4027,20.0346,20.1592,917073.99862933,0
+MFC.US,D,20061128,000000,20.0739,20.304,20.0346,20.0662,884890.83936072,0
+MFC.US,D,20061129,000000,20.095,20.1487,19.9685,20.1074,569583.08558525,0
+MFC.US,D,20061130,000000,20.0662,20.1908,19.9435,19.9685,662135.22557445,0
+MFC.US,D,20061201,000000,19.9752,20.0278,19.816,19.9004,1471393.76299,0
+MFC.US,D,20061204,000000,19.9541,20.2369,19.9205,20.232,883568.12945692,0
+MFC.US,D,20061205,000000,20.21,20.3662,20.1304,20.3308,839939.56556317,0
+MFC.US,D,20061206,000000,20.3308,20.4641,20.1908,20.3107,1039972.3167037,0
+MFC.US,D,20061207,000000,20.3174,20.4142,20.1975,20.3719,1255765.9700025,0
+MFC.US,D,20061208,000000,20.3913,20.5225,20.304,20.487,1445513.2955502,0
+MFC.US,D,20061211,000000,20.487,20.5531,20.4027,20.4381,858020.42578626,0
+MFC.US,D,20061212,000000,20.3174,20.4928,20.2225,20.4027,928676.91839286,0
+MFC.US,D,20061213,000000,20.4698,20.6174,20.2225,20.3231,907946.4657757,0
+MFC.US,D,20061214,000000,20.2829,20.5666,20.232,20.5081,1036660.326211,0
+MFC.US,D,20061215,000000,20.5158,20.6692,20.3174,20.3576,742743.33685804,0
+MFC.US,D,20061218,000000,20.2934,20.4765,20.0595,20.1649,1180957.7538808,0
+MFC.US,D,20061219,000000,20.1592,20.4765,20.1304,20.4574,1347651.5393067,0
+MFC.US,D,20061220,000000,20.4995,20.7843,20.4995,20.5992,1744072.2873259,0
+MFC.US,D,20061221,000000,20.534,20.5464,20.3787,20.4381,1567753.3881126,0
+MFC.US,D,20061222,000000,20.4171,20.4574,20.232,20.279,660309.71900371,0
+MFC.US,D,20061226,000000,20.2158,20.3365,20.21,20.2628,420629.05144027,0
+MFC.US,D,20061227,000000,20.2369,20.5599,20.2369,20.5043,1663463.1328959,0
+MFC.US,D,20061228,000000,20.4381,20.5599,20.4381,20.4995,1456960.7864686,0
+MFC.US,D,20061229,000000,19.9541,20.5263,19.9541,20.3719,735776.16063754,0
+MFC.US,D,20070103,000000,20.3913,20.5829,20.0163,20.3424,2272021.3053393,0
+MFC.US,D,20070104,000000,20.3576,20.4574,20.232,20.3576,2279978.4276944,0
+MFC.US,D,20070105,000000,20.279,20.2896,20.0346,20.1487,989383.8786157,0
+MFC.US,D,20070108,000000,20.095,20.2426,20.0106,20.1544,1097526.8878655,0
+MFC.US,D,20070109,000000,20.1487,20.2484,19.9598,20.0106,1513681.8834876,0
+MFC.US,D,20070110,000000,20.0163,20.0489,19.8716,20.0049,870127.18536332,0
+MFC.US,D,20070111,000000,19.9829,20.0997,19.8965,19.9541,1208158.8449312,0
+MFC.US,D,20070112,000000,20.0489,20.4439,20.0163,20.2829,1380328.1069228,0
+MFC.US,D,20070116,000000,20.3365,20.4995,20.1908,20.2369,1059379.0162704,0
+MFC.US,D,20070117,000000,20.257,20.257,20.0489,20.1151,784872.89907057,0
+MFC.US,D,20070118,000000,20.0163,20.21,20.0163,20.0873,785871.1903781,0
+MFC.US,D,20070119,000000,20.1381,20.3576,20.0816,20.279,880080.89033352,0
+MFC.US,D,20070122,000000,20.2896,20.3424,20.1438,20.1592,985902.89837199,0
+MFC.US,D,20070123,000000,20.1592,20.3787,20.0278,20.3107,1049757.0319228,0
+MFC.US,D,20070124,000000,20.21,20.4698,20.21,20.4381,642890.21373255,0
+MFC.US,D,20070125,000000,20.4641,20.5599,20.185,20.21,877096.44787703,0
+MFC.US,D,20070126,000000,20.3174,20.3424,20.185,20.2713,732791.71818106,0
+MFC.US,D,20070129,000000,20.2896,20.3308,20.0816,20.1151,702771.00183881,0
+MFC.US,D,20070130,000000,20.095,20.1592,20.0106,20.1304,822189.38281604,0
+MFC.US,D,20070131,000000,20.1304,20.4381,20.0548,20.3231,901808.59111161,0
+MFC.US,D,20070201,000000,20.3854,20.7996,20.2896,20.7075,1826841.7983893,0
+MFC.US,D,20070202,000000,20.7421,20.7929,20.4765,20.5158,944928.09945877,0
+MFC.US,D,20070205,000000,20.4641,20.8312,20.4104,20.7996,1126223.8511573,0
+MFC.US,D,20070206,000000,20.7017,20.8829,20.7017,20.8542,908937.45505695,0
+MFC.US,D,20070207,000000,20.8829,21.1015,20.837,20.8725,1070990.2812069,0
+MFC.US,D,20070208,000000,20.7564,20.9732,20.6635,20.9597,815891.90672035,0
+MFC.US,D,20070209,000000,21.0584,21.1188,20.8312,20.86,1082103.9652094,0
+MFC.US,D,20070212,000000,21.0124,21.0478,20.7689,20.8658,1445431.9301145,0
+MFC.US,D,20070213,000000,20.9816,21.3738,20.9251,21.0277,1193864.6069091,0
+MFC.US,D,20070214,000000,21.0277,21.0402,20.6174,20.7421,1496089.2158789,0
+MFC.US,D,20070215,000000,20.86,20.9664,20.7152,20.93,1697794.1310381,0
+MFC.US,D,20070216,000000,20.9251,20.9732,20.8542,20.9664,462430.02247007,0
+MFC.US,D,20070220,000000,20.8725,21.0651,20.7746,20.9732,989557.04095327,0
+MFC.US,D,20070221,000000,21.1313,21.1447,20.9923,21.0172,887378.74402997,0
+MFC.US,D,20070222,000000,20.9444,20.9444,20.7632,20.8139,795985.53992653,0
+MFC.US,D,20070223,000000,20.9357,20.9597,20.7785,20.8273,770278.23482426,0
+MFC.US,D,20070226,000000,20.9022,20.9597,20.7996,20.8896,660626.83557372,0
+MFC.US,D,20070227,000000,20.7689,20.7843,20.0049,20.2225,1250460.5263346,0
+MFC.US,D,20070228,000000,20.1649,20.3308,19.9541,20.2369,1819537.6858132,0
+MFC.US,D,20070301,000000,19.933,20.2934,19.5534,20.1304,1427537.793135,0
+MFC.US,D,20070302,000000,20.1199,20.35,19.9876,20.095,968151.67247825,0
+MFC.US,D,20070305,000000,19.7672,20.0548,19.6885,19.8783,1082434.6426854,0
+MFC.US,D,20070306,000000,20.0163,20.232,20.0163,20.21,1150935.9943919,0
+MFC.US,D,20070307,000000,20.2158,20.2158,20.0106,20.1592,900152.074292,0
+MFC.US,D,20070308,000000,20.1544,20.397,20.1544,20.3174,848567.43118973,0
+MFC.US,D,20070309,000000,20.5225,20.7017,20.4928,20.6578,1226903.1463995,0
+MFC.US,D,20070312,000000,20.6578,20.7286,20.5464,20.7017,685518.40002553,0
+MFC.US,D,20070313,000000,20.6578,20.7075,20.1304,20.1438,850722.5720898,0
+MFC.US,D,20070314,000000,19.9876,20.0662,19.7278,19.9991,1036163.7884238,0
+MFC.US,D,20070315,000000,20.0816,20.1544,19.8361,20.0662,872780.95034384,0
+MFC.US,D,20070316,000000,20.1074,20.3576,20.0489,20.1381,773927.1616725,0
+MFC.US,D,20070319,000000,20.35,20.5081,20.3174,20.4439,1310336.0987079,0
+MFC.US,D,20070320,000000,20.5742,20.7421,20.487,20.6174,960026.60351859,0
+MFC.US,D,20070321,000000,20.6578,21.0651,20.6578,21.0316,1188421.4678885,0
+MFC.US,D,20070322,000000,20.9874,21.0651,20.5599,20.5666,1291921.431569,0
+MFC.US,D,20070323,000000,20.5935,20.8447,20.5935,20.8312,1027928.1459233,0
+MFC.US,D,20070326,000000,20.9107,20.9874,20.6692,20.9251,1049598.4736377,0
+MFC.US,D,20070327,000000,20.9664,20.9816,20.7421,20.8447,845750.93533774,0
+MFC.US,D,20070328,000000,20.7421,20.7421,20.5397,20.5742,824180.74969805,0
+MFC.US,D,20070329,000000,20.7421,20.8312,20.6729,20.7996,681707.78545246,0
+MFC.US,D,20070330,000000,20.8206,20.9022,20.7344,20.7689,784872.89907057,0
+MFC.US,D,20070402,000000,20.7689,20.9174,20.7219,20.8896,774431.00148601,0
+MFC.US,D,20070403,000000,20.9404,21.1447,20.8072,21.0229,1137500.2660314,0
+MFC.US,D,20070404,000000,20.9404,21.1494,20.8658,21.1092,749710.51307855,0
+MFC.US,D,20070405,000000,21.298,21.298,21.1313,21.2665,609559.59319092,0
+MFC.US,D,20070409,000000,21.2109,21.4016,21.2109,21.3431,936313.79473817,0
+MFC.US,D,20070410,000000,21.3786,21.3891,21.0718,21.1015,901641.68765371,0
+MFC.US,D,20070411,000000,21.2194,21.3297,21.0229,21.3047,1301878.2659791,0
+MFC.US,D,20070412,000000,21.2751,21.6077,21.1236,21.4745,1354782.4895454,0
+MFC.US,D,20070413,000000,21.4016,21.4437,21.1936,21.3297,682699.81788032,0
+MFC.US,D,20070416,000000,21.4621,21.5702,21.3738,21.4226,789355.30006165,0
+MFC.US,D,20070417,000000,21.5109,21.5559,21.4293,21.4993,590645.25882498,0
+MFC.US,D,20070418,000000,21.4993,21.9451,21.4437,21.9317,1331731.0357169,0
+MFC.US,D,20070419,000000,21.7889,21.8924,21.7285,21.741,792505.60282942,0
+MFC.US,D,20070420,000000,21.9269,22.0708,21.8129,21.8618,619843.97563708,0
+MFC.US,D,20070423,000000,21.8186,21.8991,21.6326,21.6604,706082.99233141,0
+MFC.US,D,20070424,000000,21.5886,21.6604,21.5042,21.5588,654172.88748624,0
+MFC.US,D,20070425,000000,21.649,21.8722,21.5702,21.8618,656992.51277805,0
+MFC.US,D,20070426,000000,21.6384,21.7487,21.5702,21.5702,727989.07118012,0
+MFC.US,D,20070427,000000,21.6144,21.8493,21.4946,21.7956,771276.52613179,0
+MFC.US,D,20070430,000000,21.9768,22.0899,21.7487,21.7707,1099849.9753701,0
+MFC.US,D,20070501,000000,21.9145,21.9644,21.4745,21.5559,1204349.2735048,0
+MFC.US,D,20070502,000000,21.4074,21.9883,21.2405,21.9576,1379835.7417219,0
+MFC.US,D,20070503,000000,21.9317,22.0323,21.6202,21.6202,1115109.1240081,0
+MFC.US,D,20070504,000000,21.649,21.7707,21.5348,21.5588,1076793.3058084,0
+MFC.US,D,20070507,000000,21.6326,21.8013,21.4514,21.6077,1111295.3799952,0
+MFC.US,D,20070508,000000,21.6077,21.7151,21.4141,21.6738,868469.62539709,0
+MFC.US,D,20070509,000000,21.6249,21.6249,21.439,21.5109,816721.20827676,0
+MFC.US,D,20070510,000000,21.439,21.5042,21.254,21.4226,964171.02500745,0
+MFC.US,D,20070511,000000,21.2328,21.3681,21.1668,21.3498,834304.487566,0
+MFC.US,D,20070514,000000,21.3498,21.4678,21.3115,21.3622,684858.08822023,0
+MFC.US,D,20070515,000000,21.4678,21.6873,21.4437,21.6384,1299222.4147053,0
+MFC.US,D,20070516,000000,21.5645,21.8387,21.5559,21.8129,1119592.5681459,0
+MFC.US,D,20070517,000000,21.8551,21.9384,21.7707,21.9145,1192567.9756706,0
+MFC.US,D,20070518,000000,22.0113,22.0372,21.8013,21.8924,758497.98013671,0
+MFC.US,D,20070521,000000,21.8387,21.9451,21.7581,21.8013,782217.04779681,0
+MFC.US,D,20070522,000000,21.8839,22.0323,21.8618,21.9077,626470.04291552,0
+MFC.US,D,20070523,000000,22.0372,22.1571,21.9576,22.0323,817763.31174199,0
+MFC.US,D,20070524,000000,22.0956,22.1819,21.9576,22.0477,1492290.0759185,0
+MFC.US,D,20070525,000000,22.1445,22.4648,22.1445,22.3862,1334881.3384845,0
+MFC.US,D,20070529,000000,22.7111,22.782,22.5251,22.5251,1164208.991881,0
+MFC.US,D,20070530,000000,22.507,22.5606,22.4033,22.5251,691327.68350688,0
+MFC.US,D,20070531,000000,22.5836,22.668,22.4743,22.5251,624320.11774851,0
+MFC.US,D,20070601,000000,22.5558,22.7648,22.5194,22.7245,842267.86880081,0
+MFC.US,D,20070604,000000,22.7111,22.7111,22.3909,22.5309,978442.31380408,0
+MFC.US,D,20070605,000000,22.5309,22.5893,22.2788,22.2835,888871.48683152,0
+MFC.US,D,20070606,000000,22.3661,22.3661,22.018,22.1321,868637.5720016,0
+MFC.US,D,20070607,000000,22.0678,22.1876,21.6547,21.7544,1142480.2479563,0
+MFC.US,D,20070608,000000,21.7581,22.0256,21.7544,21.8839,732151.22616138,0
+MFC.US,D,20070611,000000,21.8924,22.0256,21.8186,21.9212,816058.81017824,0
+MFC.US,D,20070612,000000,21.8387,22.2788,21.7333,21.8551,1138995.0951261,0
+MFC.US,D,20070613,000000,21.8665,22.1819,21.8243,22.1685,779566.41225612,0
+MFC.US,D,20070614,000000,22.1571,22.2835,21.8924,22.0534,720186.33452353,0
+MFC.US,D,20070615,000000,22.1819,22.3324,22.0534,22.1973,606901.65562394,0
+MFC.US,D,20070618,000000,22.0842,22.1973,22.0046,22.1742,635261.68256014,0
+MFC.US,D,20070619,000000,22.2644,22.6085,22.2605,22.41,1200367.5828874,0
+MFC.US,D,20070620,000000,22.3976,22.641,22.2835,22.3266,952400.15863941,0
+MFC.US,D,20070621,000000,22.2346,22.2835,21.9576,22.0708,996353.14112943,0
+MFC.US,D,20070622,000000,22.1149,22.2222,21.9212,22.2107,883067.41908323,0
+MFC.US,D,20070625,000000,22.1216,22.5011,22.1216,22.2222,1879256.7861946,0
+MFC.US,D,20070626,000000,22.3266,22.5011,22.1023,22.1388,994032.13991808,0
+MFC.US,D,20070627,000000,22.0372,22.1273,21.833,22.0477,1118919.7385812,0
+MFC.US,D,20070628,000000,22.1628,22.5251,22.1628,22.3976,1047274.3429865,0
+MFC.US,D,20070629,000000,22.3382,22.5664,22.2481,22.5011,1063526.5671991,0
+MFC.US,D,20070702,000000,22.5011,22.5606,22.3795,22.3909,552833.28043887,0
+MFC.US,D,20070703,000000,22.7466,22.7466,22.5606,22.5836,620501.15800255,0
+MFC.US,D,20070705,000000,22.6881,22.6996,22.2941,22.5356,1116434.9633518,0
+MFC.US,D,20070706,000000,22.5137,22.668,22.4935,22.6085,866645.16197298,0
+MFC.US,D,20070709,000000,22.6306,22.737,22.5893,22.5961,806433.69639075,0
+MFC.US,D,20070710,000000,22.4859,22.7053,22.4264,22.5893,1329905.529146,0
+MFC.US,D,20070711,000000,22.4474,22.5356,22.3497,22.4859,834798.93906,0
+MFC.US,D,20070712,000000,22.5664,22.9996,22.5309,22.9825,1130373.4883792,0
+MFC.US,D,20070713,000000,22.9268,23.222,22.9048,23.1175,1588662.2188003,0
+MFC.US,D,20070716,000000,23.0715,23.2574,23.0198,23.1866,1762978.276519,0
+MFC.US,D,20070717,000000,23.152,23.3581,23.152,23.2364,830819.33473582,0
+MFC.US,D,20070718,000000,23.2364,23.363,23.0313,23.363,1271521.6564279,0
+MFC.US,D,20070719,000000,23.3581,23.4493,23.2067,23.363,797645.18618598,0
+MFC.US,D,20070720,000000,23.2728,23.4905,23.1118,23.1319,1120091.1922263,0
+MFC.US,D,20070723,000000,23.1933,23.3514,23.0246,23.1578,878924.04074099,0
+MFC.US,D,20070724,000000,23.222,23.2853,22.782,22.8674,1376183.6854339,0
+MFC.US,D,20070725,000000,22.8731,23.2853,22.7169,23.1684,1656160.0634662,0
+MFC.US,D,20070726,000000,22.7533,22.8846,22.2941,22.4551,2080943.9678615,0
+MFC.US,D,20070727,000000,22.2644,22.4331,21.9077,21.9576,1686346.6401198,0
+MFC.US,D,20070730,000000,21.9825,22.0678,21.8665,21.9317,1538398.1993086,0
+MFC.US,D,20070731,000000,22.1876,22.2788,21.833,22.0323,2673913.3573377,0
+MFC.US,D,20070801,000000,21.9077,22.2941,21.4745,22.227,1840604.0316393,0
+MFC.US,D,20070802,000000,22.5481,22.7053,22.3554,22.6612,1333720.3163055,0
+MFC.US,D,20070803,000000,22.5731,22.5961,22.1023,22.1023,1848232.5628118,0
+MFC.US,D,20070806,000000,22.1081,22.5778,21.7151,22.5731,1354782.4895454,0
+MFC.US,D,20070807,000000,22.5194,22.8607,22.2711,22.6747,2155750.0976901,0
+MFC.US,D,20070808,000000,22.8261,23.4282,22.8261,23.3822,2287278.3676842,0
+MFC.US,D,20070809,000000,22.8443,23.5614,22.7466,22.7954,3185274.2579295,0
+MFC.US,D,20070810,000000,22.6881,23.0073,22.41,22.8549,2400899.9829393,0
+MFC.US,D,20070813,000000,23.0313,23.1453,22.6142,22.6219,1633434.0713806,0
+MFC.US,D,20070814,000000,22.4859,22.5731,21.8186,21.8493,1833804.8020234,0
+MFC.US,D,20070815,000000,21.5348,22.2644,21.4993,21.6873,1509874.3983544,0
+MFC.US,D,20070816,000000,21.5588,21.7707,20.3107,21.2003,3676898.8246252,0
+MFC.US,D,20070817,000000,21.9969,22.4551,21.6202,22.0323,2079282.2353088,0
+MFC.US,D,20070820,000000,22.2893,22.6343,21.903,22.4935,1977943.6714081,0
+MFC.US,D,20070821,000000,22.6028,22.8309,22.5558,22.6497,1221762.5198962,0
+MFC.US,D,20070822,000000,22.9048,23.0534,22.6343,22.8443,1036660.326211,0
+MFC.US,D,20070823,000000,23.0668,23.2728,22.921,23.1866,1607565.0785536,0
+MFC.US,D,20070824,000000,23.3581,23.4416,22.9182,23.222,1882578.1650067,0
+MFC.US,D,20070827,000000,23.2115,23.3179,23.0494,23.1818,1097587.390369,0
+MFC.US,D,20070828,000000,22.9048,23.2115,22.5731,22.5961,1347651.5393067,0
+MFC.US,D,20070829,000000,22.8013,23.2517,22.6881,23.1933,1006633.3509891,0
+MFC.US,D,20070830,000000,22.9825,23.3246,22.9326,23.1396,1168852.0374504,0
+MFC.US,D,20070831,000000,23.363,23.4694,23.1453,23.4244,1070332.0556947,0
+MFC.US,D,20070904,000000,23.4771,23.5537,23.2911,23.4905,1192402.1153593,0
+MFC.US,D,20070905,000000,23.2364,23.5719,23.2364,23.338,1135676.8457539,0
+MFC.US,D,20070906,000000,23.3514,23.363,23.0907,23.3036,925525.57247849,0
+MFC.US,D,20070907,000000,23.0591,23.3581,22.9594,23.0782,880916.45076961,0
+MFC.US,D,20070910,000000,23.0782,23.2067,22.9698,23.0494,904460.26979892,0
+MFC.US,D,20070911,000000,23.3313,23.454,23.1118,23.3313,917568.45012334,0
+MFC.US,D,20070912,000000,23.2574,23.4838,23.2517,23.4349,793828.31273325,0
+MFC.US,D,20070913,000000,23.4771,23.7119,23.4033,23.4646,917405.7192519,0
+MFC.US,D,20070914,000000,23.4493,23.873,23.4493,23.7944,1042959.8886,0
+MFC.US,D,20070917,000000,23.8011,23.9784,23.6457,23.8289,966994.82288571,0
+MFC.US,D,20070918,000000,23.8366,24.3772,23.7944,24.29,1196214.8162256,0
+MFC.US,D,20070919,000000,24.2478,24.4433,24.1462,24.2382,1507715.0848679,0
+MFC.US,D,20070920,000000,24.6054,24.6054,24.1835,24.3302,1436223.0318252,0
+MFC.US,D,20070921,000000,24.4826,24.5536,24.2554,24.3446,735613.42976609,0
+MFC.US,D,20070924,000000,24.357,24.45,24.1979,24.3302,842096.79275647,0
+MFC.US,D,20070925,000000,24.266,24.6764,24.2123,24.6274,1051420.8507687,0
+MFC.US,D,20070926,000000,24.6274,24.8393,24.4654,24.6379,970141.99621365,0
+MFC.US,D,20070927,000000,24.7779,24.8527,24.5996,24.7415,641733.36414001,0
+MFC.US,D,20070928,000000,24.7175,24.9322,24.7175,24.8776,863824.49353456,0
+MFC.US,D,20071001,000000,24.8718,25.1221,24.8718,25.0761,1114446.7259096,0
+MFC.US,D,20071002,000000,24.9188,25.1432,24.7415,25.0147,943269.49634594,0
+MFC.US,D,20071003,000000,25.0319,25.3099,24.8047,24.8718,1172170.2868227,0
+MFC.US,D,20071004,000000,25.0444,25.262,24.9044,25.2506,957210.10766662,0
+MFC.US,D,20071005,000000,25.7807,26.1047,25.4596,25.8707,1428931.4370084,0
+MFC.US,D,20071008,000000,25.7539,25.9216,25.6905,25.8046,700946.53841469,0
+MFC.US,D,20071009,000000,25.7931,26.0442,25.5871,25.9609,908937.45505695,0
+MFC.US,D,20071010,000000,25.9426,26.0164,25.6694,25.8496,770605.78286039,0
+MFC.US,D,20071011,000000,26.05,26.2072,25.6186,25.7221,1270858.2151826,0
+MFC.US,D,20071012,000000,25.7221,26.1171,25.6004,26.0567,972633.03032273,0
+MFC.US,D,20071015,000000,25.9657,26.0251,25.5516,25.7097,910606.48963589,0
+MFC.US,D,20071016,000000,25.7375,25.7375,25.2726,25.2975,1262899.0065343,0
+MFC.US,D,20071017,000000,25.5794,25.7452,25.4537,25.7154,893851.46875647,0
+MFC.US,D,20071018,000000,25.6473,25.9216,25.5459,25.889,742244.71277758,0
+MFC.US,D,20071019,000000,25.9129,25.9657,25.4489,25.5928,1598439.6319931,0
+MFC.US,D,20071022,000000,25.2687,25.5573,25.1432,25.4959,1416159.149893,0
+MFC.US,D,20071023,000000,25.7539,26.0375,25.5871,25.9072,1728145.5248564,0
+MFC.US,D,20071024,000000,25.9072,26.0251,25.2975,25.6532,1235360.9791282,0
+MFC.US,D,20071025,000000,25.9216,26.0874,25.5141,25.7539,1059046.2525012,0
+MFC.US,D,20071026,000000,25.9551,26.6127,25.9283,26.5706,1292756.9920051,0
+MFC.US,D,20071029,000000,26.772,27.0633,26.5639,27.0173,1556806.6075678,0
+MFC.US,D,20071030,000000,26.6827,27.4075,26.6559,27.208,1524299.0297029,0
+MFC.US,D,20071031,000000,27.5599,28.0709,27.0901,27.9693,2610048.7923207,0
+MFC.US,D,20071101,000000,27.8226,27.9568,26.9137,27.0393,2078124.3425696,0
+MFC.US,D,20071102,000000,27.8916,28.1015,27.0519,27.7334,1730802.4192768,0
+MFC.US,D,20071105,000000,27.3164,27.6606,27.0901,27.3596,1631975.7524172,0
+MFC.US,D,20071106,000000,27.8226,28.2942,27.3412,27.6059,2373360.9123867,0
+MFC.US,D,20071107,000000,27.3365,27.7631,26.4144,26.4296,2065104.8297073,0
+MFC.US,D,20071108,000000,26.5207,26.8285,25.8774,26.7392,2823187.6374924,0
+MFC.US,D,20071109,000000,26.1861,26.3654,25.7749,25.8439,3880003.6425376,0
+MFC.US,D,20071112,000000,24.7002,25.7539,24.5153,25.2084,3074639.171424,0
+MFC.US,D,20071113,000000,25.819,25.8218,25.5141,25.7221,1370878.241766,0
+MFC.US,D,20071114,000000,25.9024,26.0107,25.3225,25.4173,1752537.4220811,0
+MFC.US,D,20071115,000000,25.3396,25.3396,24.4185,24.5383,2149525.6418572,0
+MFC.US,D,20071116,000000,24.6764,24.7309,24.4309,24.6274,2029526.2282171,0
+MFC.US,D,20071119,000000,24.3772,24.4242,23.9947,24.1327,1783713.9448692,0
+MFC.US,D,20071120,000000,24.1701,24.357,23.6985,24.2257,2435068.2502103,0
+MFC.US,D,20071121,000000,24.1768,24.1768,23.7254,23.8289,2189620.0250299,0
+MFC.US,D,20071123,000000,24.0714,24.3302,24.0446,24.152,563606.89864599,0
+MFC.US,D,20071126,000000,24.0848,24.3044,23.759,23.8088,1965690.8713054,0
+MFC.US,D,20071127,000000,23.8145,24.5277,23.5805,24.454,2558364.0071437,0
+MFC.US,D,20071128,000000,24.4386,25.2036,24.4386,25.1805,1888756.7223887,0
+MFC.US,D,20071129,000000,24.8872,25.17,24.6764,24.8642,2103834.7771118,0
+MFC.US,D,20071130,000000,24.8393,25.2372,24.8105,25.1872,2457622.1231049,0
+MFC.US,D,20071203,000000,25.0147,25.2687,24.9188,25.1633,1520299.6055932,0
+MFC.US,D,20071204,000000,24.7252,24.7674,24.3695,24.4309,1928349.3520412,0
+MFC.US,D,20071205,000000,24.5536,24.7674,24.4041,24.6235,1646539.1222652,0
+MFC.US,D,20071206,000000,24.6764,24.7721,24.3915,24.7051,1266379.986778,0
+MFC.US,D,20071207,000000,25.0569,25.0818,24.7865,24.8718,2024036.1475989,0
+MFC.US,D,20071210,000000,24.7932,25.1298,24.7932,24.986,1298888.6077896,0
+MFC.US,D,20071211,000000,24.8268,25.2937,24.266,24.3341,2293178.4049207,0
+MFC.US,D,20071212,000000,24.6705,24.9361,24.2325,24.4386,2165372.0820376,0
+MFC.US,D,20071213,000000,24.0205,24.5037,24.0014,24.383,1850325.1149151,0
+MFC.US,D,20071214,000000,24.0925,24.6446,23.9458,24.3983,2222456.1940776,0
+MFC.US,D,20071217,000000,24.5536,24.8527,24.1768,24.3369,2065022.4211249,0
+MFC.US,D,20071218,000000,24.3628,24.5153,23.9353,24.3158,2289507.5719936,0
+MFC.US,D,20071219,000000,24.3915,24.7617,24.2478,24.4961,2355444.8693283,0
+MFC.US,D,20071220,000000,24.4309,24.6523,24.2478,24.3878,1733819.1992782,0
+MFC.US,D,20071221,000000,24.4185,24.4185,23.7531,24.242,1698002.7603605,0
+MFC.US,D,20071224,000000,24.1768,24.7865,24.1768,24.7617,546525.37287705,0
+MFC.US,D,20071226,000000,24.568,24.5996,24.3983,24.5153,635759.26349398,0
+MFC.US,D,20071227,000000,24.6523,24.7002,24.4433,24.5153,882236.0312336,0
+MFC.US,D,20071228,000000,24.7118,24.7779,24.5383,24.6379,891028.71402483,0
+MFC.US,D,20071231,000000,24.6647,24.7309,24.4309,24.568,1133084.6264235,0
+MFC.US,D,20080102,000000,24.5325,24.7051,23.9017,24.0321,2347726.6275472,0
+MFC.US,D,20080103,000000,23.8537,24.0398,23.7531,23.9161,1559385.2659923,0
+MFC.US,D,20080104,000000,23.7119,23.8011,23.4033,23.4771,1649008.2502954,0
+MFC.US,D,20080107,000000,23.3966,23.5902,23.2115,23.3073,1965499.9754754,0
+MFC.US,D,20080108,000000,23.3246,23.6046,22.9403,23.0073,2235114.7782123,0
+MFC.US,D,20080109,000000,22.9929,23.2115,22.6996,23.152,2508625.7335445,0
+MFC.US,D,20080110,000000,23.0073,23.4244,22.6929,23.2067,2653082.7626457,0
+MFC.US,D,20080111,000000,23.0198,23.0447,22.6497,22.7408,1989883.5275273,0
+MFC.US,D,20080114,000000,22.8147,22.9698,22.6996,22.7303,2174577.8508872,0
+MFC.US,D,20080115,000000,22.5893,22.5893,22.0785,22.1571,2529936.1756777,0
+MFC.US,D,20080116,000000,21.205,22.3266,21.205,22.0046,3358044.3723694,0
+MFC.US,D,20080117,000000,21.8991,22.2174,21.3498,21.4437,3238232.7251194,0
+MFC.US,D,20080118,000000,21.5645,21.9317,21.0067,21.3622,4509101.3717684,0
+MFC.US,D,20080122,000000,20.2829,21.5559,20.2829,20.9816,4893135.7969186,0
+MFC.US,D,20080123,000000,20.3424,21.9931,20.1592,21.8924,6753200.7717484,0
+MFC.US,D,20080124,000000,21.9768,22.507,21.7285,22.3795,2810876.4211795,0
+MFC.US,D,20080125,000000,22.8443,22.8443,21.8722,22.1273,2625809.6944791,0
+MFC.US,D,20080128,000000,21.8839,22.4331,21.8839,22.4331,2120927.7774935,0
+MFC.US,D,20080129,000000,22.5961,22.7245,22.2222,22.4648,2270561.9432293,0
+MFC.US,D,20080130,000000,22.5836,23.1204,22.4648,22.6219,2630786.5469642,0
+MFC.US,D,20080131,000000,22.1571,22.9268,21.9212,22.7053,3180131.5451331,0
+MFC.US,D,20080201,000000,22.8366,23.1396,22.7762,22.9825,2215342.9773314,0
+MFC.US,D,20080204,000000,22.8846,23.039,22.6142,22.8309,1379581.2139487,0
+MFC.US,D,20080205,000000,22.5011,22.7111,21.8551,22.1149,2532100.7048974,0
+MFC.US,D,20080206,000000,22.3056,22.4149,21.8186,21.8665,1586983.7959018,0
+MFC.US,D,20080207,000000,21.8243,22.1742,21.5828,21.9768,2120585.6254048,0
+MFC.US,D,20080208,000000,22.1503,22.3123,21.8129,21.9768,1949128.8325492,0
+MFC.US,D,20080211,000000,21.8771,21.9883,21.6441,21.8387,1559116.1341665,0
+MFC.US,D,20080212,000000,22.0046,22.4398,22.0046,22.3123,2212113.3954212,0
+MFC.US,D,20080213,000000,22.3909,22.5606,22.3266,22.4859,1662632.7881928,0
+MFC.US,D,20080214,000000,22.5309,22.7533,22.2893,22.4474,2258089.0391915,0
+MFC.US,D,20080215,000000,22.4801,22.6996,22.1273,22.344,2193917.7890707,0
+MFC.US,D,20080219,000000,22.3909,22.5356,22.1924,22.2835,2123405.2506966,0
+MFC.US,D,20080220,000000,22.3554,22.8549,22.1876,22.7887,2553122.1954193,0
+MFC.US,D,20080221,000000,22.8366,22.9996,22.6306,22.9048,2266016.9534416,0
+MFC.US,D,20080222,000000,22.8779,23.2517,22.6996,23.2517,2989942.9685685,0
+MFC.US,D,20080225,000000,23.3822,23.4694,22.9929,23.3869,3609227.8176216,0
+MFC.US,D,20080226,000000,23.2969,24.1145,23.2969,24.0014,3797038.0199111,0
+MFC.US,D,20080227,000000,23.965,24.1979,23.8366,24.1289,2692380.1818071,0
+MFC.US,D,20080228,000000,24.1145,24.3302,23.9458,24.242,2182536.0163889,0
+MFC.US,D,20080229,000000,23.9161,24.0848,23.1933,23.338,3035039.2397452,0
+MFC.US,D,20080303,000000,23.1175,23.2969,22.6085,22.8846,3149943.9253329,0
+MFC.US,D,20080304,000000,22.8731,22.8731,22.3601,22.782,2784875.9918793,0
+MFC.US,D,20080305,000000,22.9661,23.3822,22.8366,23.1617,2889866.6120681,0
+MFC.US,D,20080306,000000,23.152,23.1933,22.5251,22.5836,1557373.0361781,0
+MFC.US,D,20080307,000000,22.3728,22.7533,22.0956,22.3056,2242490.8679047,0
+MFC.US,D,20080310,000000,22.46,22.46,21.577,21.6547,2808194.4912404,0
+MFC.US,D,20080311,000000,22.1321,22.4474,21.5828,21.9883,3048100.4784721,0
+MFC.US,D,20080312,000000,22.0785,22.3554,21.9883,22.018,1582353.2680919,0
+MFC.US,D,20080313,000000,21.8618,22.1081,21.577,21.9317,3937501.8837824,0
+MFC.US,D,20080314,000000,22.1081,22.1081,21.2886,21.531,3531385.0880061,0
+MFC.US,D,20080317,000000,21.0891,21.2702,20.6117,20.8772,3420947.1562102,0
+MFC.US,D,20080318,000000,21.3431,21.7544,21.0277,21.6997,2938174.7316625,0
+MFC.US,D,20080319,000000,21.8013,22.3601,21.3786,21.4437,3779877.2149997,0
+MFC.US,D,20080320,000000,21.4141,21.5953,20.9816,21.4016,2434050.1391171,0
+MFC.US,D,20080324,000000,21.4678,22.2893,21.3786,22.1876,1996383.3740656,0
+MFC.US,D,20080325,000000,22.2346,22.5481,21.9969,22.3862,1764243.6133591,0
+MFC.US,D,20080326,000000,22.227,22.4648,22.0956,22.2174,1464988.8427933,0
+MFC.US,D,20080327,000000,22.3382,23.0198,22.2893,22.6929,2793866.8725268,0
+MFC.US,D,20080328,000000,22.8846,23.0534,22.3497,22.4551,1914250.1824356,0
+MFC.US,D,20080331,000000,22.3324,23.039,22.1023,22.899,3141836.5898657,0
+MFC.US,D,20080401,000000,22.9115,23.8595,22.9115,23.8413,2450121.8989658,0
+MFC.US,D,20080402,000000,24.0014,24.3044,23.8806,23.9353,2200033.7576561,0
+MFC.US,D,20080403,000000,23.8654,24.3302,23.759,24.1835,1678944.4717621,0
+MFC.US,D,20080404,000000,24.1145,24.1893,23.7254,23.759,1846211.9878246,0
+MFC.US,D,20080407,000000,23.8212,23.9017,23.546,23.6046,1596582.831024,0
+MFC.US,D,20080408,000000,23.4349,23.5805,23.3246,23.454,1701939.5956736,0
+MFC.US,D,20080409,000000,23.2115,23.3438,22.7695,22.921,2257257.6513419,0
+MFC.US,D,20080410,000000,23.2115,23.2115,22.7303,23.1818,1725579.3841912,0
+MFC.US,D,20080411,000000,22.7591,22.8013,22.46,22.5194,1674905.4080811,0
+MFC.US,D,20080414,000000,22.6497,22.6814,22.3199,22.3976,1070778.5224446,0
+MFC.US,D,20080415,000000,22.3123,22.4935,22.1876,22.2481,1552236.5822613,0
+MFC.US,D,20080416,000000,22.6612,22.8731,22.3661,22.7887,1407108.8098886,0
+MFC.US,D,20080417,000000,22.5893,22.8923,22.4264,22.646,1202547.7593061,0
+MFC.US,D,20080418,000000,23.2009,23.5307,23.1051,23.2574,1893147.3264779,0
+MFC.US,D,20080421,000000,23.2785,23.5307,23.1204,23.1684,1410932.9853676,0
+MFC.US,D,20080422,000000,22.9872,23.1281,22.6343,22.9403,1654424.2675041,0
+MFC.US,D,20080423,000000,22.7408,22.7591,22.3795,22.4648,1244705.4864771,0
+MFC.US,D,20080424,000000,22.4149,23.2517,22.4149,23.1051,1490752.4778127,0
+MFC.US,D,20080425,000000,23.2853,23.3313,22.7762,22.8846,1440253.7503334,0
+MFC.US,D,20080428,000000,22.8501,23.5719,22.8501,23.3822,1448032.4946179,0
+MFC.US,D,20080429,000000,23.3313,23.524,23.1751,23.2911,1057358.4412832,0
+MFC.US,D,20080430,000000,23.5173,23.7838,23.363,23.6103,1806750.7946452,0
+MFC.US,D,20080501,000000,23.2853,23.848,23.014,23.5671,1628561.5335567,0
+MFC.US,D,20080502,000000,23.9353,23.965,23.6457,23.848,1455975.0129204,0
+MFC.US,D,20080505,000000,23.8537,23.895,23.2853,23.4033,1144561.325447,0
+MFC.US,D,20080506,000000,23.2728,23.7724,22.6996,23.616,1663181.4833105,0
+MFC.US,D,20080507,000000,23.6927,23.7838,23.1617,23.2785,1369690.0977752,0
+MFC.US,D,20080508,000000,22.9825,23.1866,21.8387,21.9451,4477585.8263313,0
+MFC.US,D,20080509,000000,21.8665,22.5606,21.8665,22.3862,2977036.1155402,0
+MFC.US,D,20080512,000000,22.3123,22.6996,22.3123,22.6343,1318349.5509801,0
+MFC.US,D,20080513,000000,22.7591,22.9996,22.6564,22.8261,1806773.7438707,0
+MFC.US,D,20080514,000000,22.8204,23.1319,22.8204,22.921,1073985.1551295,0
+MFC.US,D,20080515,000000,22.7954,23.6573,22.7954,23.6209,2304934.6672362,0
+MFC.US,D,20080516,000000,23.5307,23.9947,23.3745,23.4646,1186090.0352111,0
+MFC.US,D,20080519,000000,23.2574,23.2969,22.8501,23.0246,1729684.1661087,0
+MFC.US,D,20080520,000000,22.9996,23.4244,22.9996,23.3112,2247632.5375544,0
+MFC.US,D,20080521,000000,23.3112,23.7446,23.1281,23.1396,1692339.5174048,0
+MFC.US,D,20080522,000000,23.1866,23.5671,23.1866,23.4349,1295545.3228986,0
+MFC.US,D,20080523,000000,23.4578,23.5969,23.2574,23.4157,1403456.7536006,0
+MFC.US,D,20080527,000000,23.222,23.2297,22.6219,22.8366,1861441.9283576,0
+MFC.US,D,20080528,000000,23.0198,23.4282,23.0198,23.3313,1564840.9227723,0
+MFC.US,D,20080529,000000,23.3313,23.6524,23.3313,23.5115,1600906.6737301,0
+MFC.US,D,20080530,000000,23.5058,23.524,23.2172,23.3112,1203721.2992445,0
+MFC.US,D,20080602,000000,23.1453,23.3581,22.9929,23.1866,1276822.9275092,0
+MFC.US,D,20080603,000000,23.2911,23.2911,22.782,22.9537,1002353.3204408,0
+MFC.US,D,20080604,000000,22.8366,23.1281,22.7591,22.8923,1084525.1084955,0
+MFC.US,D,20080605,000000,22.8607,23.1617,22.8366,23.1281,1295523.4168196,0
+MFC.US,D,20080606,000000,23.1051,23.1175,22.6142,22.6142,1569119.9101741,0
+MFC.US,D,20080609,000000,22.6219,22.7762,22.2941,22.4216,1606843.2210982,0
+MFC.US,D,20080610,000000,22.41,22.8309,22.1571,22.6929,1830875.6463373,0
+MFC.US,D,20080611,000000,22.6028,22.8013,22.3728,22.4216,2025393.281341,0
+MFC.US,D,20080612,000000,22.41,22.5137,22.1445,22.1973,1811883.0759755,0
+MFC.US,D,20080613,000000,22.1973,22.646,22.1273,22.6306,1192168.4505183,0
+MFC.US,D,20080616,000000,22.737,23.2115,22.6219,23.0534,1971561.7004368,0
+MFC.US,D,20080617,000000,23.1453,23.3246,23.0494,23.2115,1673482.5561025,0
+MFC.US,D,20080618,000000,22.9537,23.1751,22.7648,22.8731,1394848.7077596,0
+MFC.US,D,20080619,000000,22.9872,23.0073,22.5731,22.7245,2658617.6985681,0
+MFC.US,D,20080620,000000,22.5836,22.6306,22.1023,22.1081,1597705.2567785,0
+MFC.US,D,20080623,000000,22.0534,22.1571,21.6806,21.7841,1485997.8155558,0
+MFC.US,D,20080624,000000,21.6202,22.0785,21.3431,21.5559,2192870.4698724,0
+MFC.US,D,20080625,000000,21.6202,22.1973,21.6202,22.1081,1937240.0906139,0
+MFC.US,D,20080626,000000,21.8243,22.0256,21.3891,21.4514,2073542.8426505,0
+MFC.US,D,20080627,000000,21.5415,21.7055,21.2702,21.4333,1833279.056131,0
+MFC.US,D,20080630,000000,21.3047,21.3115,20.86,20.93,2826707.2141608,0
+MFC.US,D,20080701,000000,20.7344,20.8312,20.3787,20.6941,2041279.3610928,0
+MFC.US,D,20080702,000000,20.9404,21.5702,20.7996,20.9251,4247295.5645677,0
+MFC.US,D,20080703,000000,20.9732,21.1802,20.7632,21.0124,1696935.6213766,0
+MFC.US,D,20080707,000000,21.1936,21.3891,20.8896,20.9597,3468675.2862885,0
+MFC.US,D,20080708,000000,21,22.0323,20.9732,21.8493,4282068.8568734,0
+MFC.US,D,20080709,000000,22.0372,22.344,21.1561,21.1561,2111656.2904073,0
+MFC.US,D,20080710,000000,21.1802,21.5588,21.1092,21.298,2640919.6731517,0
+MFC.US,D,20080711,000000,20.8772,21.3297,20.8312,20.9816,3276837.4949306,0
+MFC.US,D,20080714,000000,21.0402,21.3249,20.5868,20.5935,2445700.0004782,0
+MFC.US,D,20080715,000000,20.4995,20.8273,20.0548,20.3424,4441261.3750138,0
+MFC.US,D,20080716,000000,20.5531,21.3786,20.21,21.2702,2915276.620386,0
+MFC.US,D,20080717,000000,21.3182,21.9883,21.3182,21.8062,2771528.9309807,0
+MFC.US,D,20080718,000000,22.1321,22.46,21.8444,22.1742,3500458.9204048,0
+MFC.US,D,20080721,000000,22.2174,22.6612,22.0678,22.1685,2766120.2157983,0
+MFC.US,D,20080722,000000,21.9768,22.41,21.4859,22.3976,2947790.4571305,0
+MFC.US,D,20080723,000000,22.3976,23.1751,22.2788,22.9929,3146127.0518802,0
+MFC.US,D,20080724,000000,22.8731,23.1396,22.0708,22.1571,3577416.0185469,0
+MFC.US,D,20080725,000000,22.1321,22.507,21.9931,22.2346,2040833.9374895,0
+MFC.US,D,20080728,000000,22.1273,22.2788,21.6326,21.6326,1989784.4285991,0
+MFC.US,D,20080729,000000,21.6384,22.3324,21.5109,22.2644,3098662.8378947,0
+MFC.US,D,20080730,000000,22.3123,22.6497,22.1149,22.3554,2226137.4584707,0
+MFC.US,D,20080731,000000,22.0046,22.6219,21.9317,22.205,2598048.4336981,0
+MFC.US,D,20080801,000000,22.2835,22.3497,21.1869,21.5042,4069320.1485346,0
+MFC.US,D,20080804,000000,21.5243,21.5953,21.205,21.3786,1232887.6785116,0
+MFC.US,D,20080805,000000,21.3738,21.8444,21.1188,21.741,2318157.593688,0
+MFC.US,D,20080806,000000,21.6997,21.8551,21.4571,21.6738,2347890.4015654,0
+MFC.US,D,20080807,000000,21.1092,21.3681,20.6174,20.8139,2153218.3808631,0
+MFC.US,D,20080808,000000,20.6385,21.3374,20.4381,21.1725,1649247.1308696,0
+MFC.US,D,20080811,000000,21.0229,21.5702,20.8896,21.2943,2058690.521191,0
+MFC.US,D,20080812,000000,21.1601,21.5588,21.1236,21.3958,1892842.7276672,0
+MFC.US,D,20080813,000000,21.1236,21.2751,20.6434,21.0891,2282476.7638299,0
+MFC.US,D,20080814,000000,20.93,21.4333,20.9174,21.3431,1696996.1238801,0
+MFC.US,D,20080815,000000,21.1725,21.4016,21.0651,21.3297,1549086.2794936,0
+MFC.US,D,20080818,000000,21.3738,21.4745,20.9174,21.0067,1317056.0491814,0
+MFC.US,D,20080819,000000,20.8072,20.8447,20.3424,20.4324,1800094.476115,0
+MFC.US,D,20080820,000000,20.5791,20.8725,20.3308,20.7689,1725153.7803735,0
+MFC.US,D,20080821,000000,20.4995,21.1802,20.4381,20.93,1938653.554273,0
+MFC.US,D,20080822,000000,21.0527,21.1447,20.837,21.1092,1290563.2546804,0
+MFC.US,D,20080825,000000,21.0651,21.0651,20.6511,20.7152,1306043.5504001,0
+MFC.US,D,20080826,000000,20.6635,20.7564,20.4324,20.6635,1370522.5287714,0
+MFC.US,D,20080827,000000,20.5742,21.2943,20.5742,21.1936,1241597.9527204,0
+MFC.US,D,20080828,000000,21.3115,21.7112,21.2328,21.5501,1291395.6856766,0
+MFC.US,D,20080829,000000,21.3431,21.6144,21.298,21.577,1383988.5083837,0
+MFC.US,D,20080902,000000,21.6547,22.0046,21.2464,21.3115,2493203.8540349,0
+MFC.US,D,20080903,000000,21.4333,21.8062,21.1494,21.7333,2431805.2876084,0
+MFC.US,D,20080904,000000,21.5559,21.6202,21.0891,21.0891,1994304.3828682,0
+MFC.US,D,20080905,000000,21.2003,21.254,20.6434,21.0967,2754034.3191535,0
+MFC.US,D,20080908,000000,21.4226,21.7544,21.2464,21.3681,3470700.033862,0
+MFC.US,D,20080909,000000,21.3498,21.9145,20.7075,20.7929,2830495.922655,0
+MFC.US,D,20080910,000000,20.9107,21.5501,20.9022,21.3786,2763622.9228095,0
+MFC.US,D,20080911,000000,21.0229,21.6144,20.8206,21.6077,3327677.3313521,0
+MFC.US,D,20080912,000000,21.3115,21.5042,20.6779,21.1725,3528485.1404251,0
+MFC.US,D,20080915,000000,20.5081,21.3431,20.0163,20.8542,4883120.5462982,0
+MFC.US,D,20080916,000000,20.2369,21.2109,19.4987,20.1975,8851941.8639545,0
+MFC.US,D,20080917,000000,19.3942,19.8103,18.8592,19.027,8011002.9639372,0
+MFC.US,D,20080918,000000,19.1354,21.3115,19.0836,20.0997,9097220.0562372,0
+MFC.US,D,20080919,000000,20.4832,22.0256,20.4832,21.1936,3555581.9168144,0
+MFC.US,D,20080922,000000,20.86,22.5309,20.5868,21.4859,2208607.3796587,0
+MFC.US,D,20080923,000000,21.3681,22.3909,21.1601,21.8129,1641560.1834869,0
+MFC.US,D,20080924,000000,22.0323,22.0323,21.6671,21.9576,1120433.344315,0
+MFC.US,D,20080925,000000,22.3976,22.641,21.9451,22.5423,1451232.868423,0
+MFC.US,D,20080926,000000,22.0046,22.4743,21.6949,22.2998,1165432.6028566,0
+MFC.US,D,20080929,000000,21.9644,22.3056,20.6434,22.3056,1652202.3652209,0
+MFC.US,D,20080930,000000,22.4398,22.5137,20.5263,22.1216,2096401.3143557,0
+MFC.US,D,20081001,000000,21.3738,22.3056,21.3738,22.1023,1394324.0050139,0
+MFC.US,D,20081002,000000,21.6249,21.8062,20.7152,20.7421,1140336.581669,0
+MFC.US,D,20081003,000000,21.7765,21.7765,20.2484,20.5263,1280664.8364806,0
+MFC.US,D,20081006,000000,20.1199,20.3528,18.1787,19.7441,2479255.9406879,0
+MFC.US,D,20081007,000000,19.0051,19.8017,17.3053,17.3053,2751722.7062617,0
+MFC.US,D,20081008,000000,16.5787,18.9542,15.3707,18.4173,3127885.5470789,0
+MFC.US,D,20081009,000000,18.6686,18.6753,15.0142,15.0142,6145741.0326872,0
+MFC.US,D,20081010,000000,13.2474,15.5309,13.2474,14.069,8442084.3444282,0
+MFC.US,D,20081013,000000,15.9546,15.9546,14.3795,15.5453,2823411.914014,0
+MFC.US,D,20081014,000000,16.573,17.8115,15.2874,15.8616,5536904.3400983,0
+MFC.US,D,20081015,000000,15.6747,15.6747,14.5176,14.5952,3382124.3687571,0
+MFC.US,D,20081016,000000,14.5952,14.9461,12.9828,14.1342,6732149.0299748,0
+MFC.US,D,20081017,000000,13.6155,14.8657,13.5408,14.0891,3860272.5243745,0
+MFC.US,D,20081020,000000,14.4121,14.9529,13.9032,14.9413,2895882.4385786,0
+MFC.US,D,20081021,000000,14.6509,14.6509,13.4018,13.4621,3363612.6889835,0
+MFC.US,D,20081022,000000,13.2599,13.2599,12.214,12.4336,4190533.7848308,0
+MFC.US,D,20081023,000000,12.2504,12.5495,11.5467,12.4336,5202385.998319,0
+MFC.US,D,20081024,000000,11.4605,11.8755,11.2381,11.6484,7195978.9551979,0
+MFC.US,D,20081027,000000,10.9179,11.7875,9.92668,9.97846,7346919.1404919,0
+MFC.US,D,20081028,000000,10.8508,11.1662,9.94878,11.0933,6252015.7663551,0
+MFC.US,D,20081029,000000,12.052,13.1794,11.149,12.4547,8388946.4560208,0
+MFC.US,D,20081030,000000,13.0049,13.1621,12.0702,12.4076,7714978.8184283,0
+MFC.US,D,20081031,000000,12.1976,12.3779,11.3071,12.1124,5881041.5367852,0
+MFC.US,D,20081103,000000,12.2705,13.4449,12.0098,13.3174,4485922.6540531,0
+MFC.US,D,20081104,000000,13.862,14.0767,13.4871,13.7469,3490422.8068522,0
+MFC.US,D,20081105,000000,13.9453,13.9932,13.1755,13.234,3726639.1845178,0
+MFC.US,D,20081106,000000,13.0729,13.6607,12.6425,12.8851,4162741.2296515,0
+MFC.US,D,20081107,000000,13.1066,13.4621,12.8765,13.2197,2629320.9259745,0
+MFC.US,D,20081110,000000,13.5647,13.7986,13.2541,13.4516,3272471.9263601,0
+MFC.US,D,20081111,000000,13.1794,13.1928,12.5083,12.9339,3020764.8215087,0
+MFC.US,D,20081112,000000,12.3664,12.4738,10.9735,11.195,5774252.5318377,0
+MFC.US,D,20081113,000000,11.1547,11.6963,10.0561,11.5132,9861370.8478634,0
+MFC.US,D,20081114,000000,11.3598,11.7097,11.195,11.3071,5621063.3224485,0
+MFC.US,D,20081117,000000,11.3071,11.3598,10.3054,10.382,4190992.7693401,0
+MFC.US,D,20081118,000000,10.3619,11.0052,10.2248,10.9668,4163532.9779299,0
+MFC.US,D,20081119,000000,10.9601,10.9601,9.83368,9.97846,6509788.7687544,0
+MFC.US,D,20081120,000000,9.65348,9.83368,7.96005,8.29164,11806019.365715,0
+MFC.US,D,20081121,000000,8.6983,8.93662,7.65626,8.73195,9289740.0654792,0
+MFC.US,D,20081124,000000,8.95856,9.91327,8.7421,9.71867,5260160.673416,0
+MFC.US,D,20081125,000000,9.7656,10.382,9.42245,9.67073,6869512.6621156,0
+MFC.US,D,20081126,000000,9.53653,10.2373,9.40423,10.1491,3761749.4131791,0
+MFC.US,D,20081128,000000,9.89305,10.3591,9.83942,10.3591,1039322.4363645,0
+MFC.US,D,20081201,000000,10.5508,10.7501,9.826,9.8826,5149613.2112258,0
+MFC.US,D,20081202,000000,9.36205,9.75412,9.36205,9.6209,8854698.9004497,0
+MFC.US,D,20081203,000000,9.29879,9.64773,9.24128,9.55475,6521256.0794583,0
+MFC.US,D,20081204,000000,9.40423,9.74459,9.15594,9.24702,5517665.587136,0
+MFC.US,D,20081205,000000,9.03248,9.88733,9.00324,9.86247,7876960.7106086,0
+MFC.US,D,20081208,000000,10.4779,10.6352,10.1079,10.2373,5420580.9751183,0
+MFC.US,D,20081209,000000,9.96318,10.1692,9.64773,9.72631,5948636.3940861,0
+MFC.US,D,20081210,000000,9.97846,9.97846,9.36205,9.52023,4759005.9192744,0
+MFC.US,D,20081211,000000,9.42245,9.77046,9.10898,9.21252,6524272.8594598,0
+MFC.US,D,20081212,000000,9.00794,10.1347,8.98906,10.0561,7889727.781991,0
+MFC.US,D,20081215,000000,10.2018,10.3168,9.826,9.94207,4384901.2067224,0
+MFC.US,D,20081216,000000,9.86247,10.708,9.83942,10.6352,5201672.4860366,0
+MFC.US,D,20081217,000000,10.2737,10.3619,10.128,10.2488,6151119.4966179,0
+MFC.US,D,20081218,000000,10.3207,10.497,9.94207,10.1414,5955820.5448019,0
+MFC.US,D,20081219,000000,9.94207,10.2622,9.61802,9.826,7021344.7377627,0
+MFC.US,D,20081222,000000,9.72631,9.92668,9.55475,9.73302,3831683.0051837,0
+MFC.US,D,20081223,000000,9.66595,9.94207,9.6324,9.67553,2718079.1417365,0
+MFC.US,D,20081224,000000,9.66595,9.826,9.6113,9.62664,956593.60801902,0
+MFC.US,D,20081226,000000,9.79341,9.79341,9.49435,9.6113,995135.78903341,0
+MFC.US,D,20081229,000000,9.51544,9.77718,9.3774,9.6324,4471913.1950561,0
+MFC.US,D,20081230,000000,9.65348,10.0695,9.57392,10.0379,6785161.7407888,0
+MFC.US,D,20081231,000000,10.1645,10.2987,9.91998,10.2679,5906753.0144739,0
+MFC.US,D,20090102,000000,10.1692,10.4252,9.89897,10.3619,6582167.4964171,0
+MFC.US,D,20090105,000000,10.3054,11.6819,10.3054,11.5534,6144720.8353007,0
+MFC.US,D,20090106,000000,11.798,12.5351,11.5534,12.33,7369708.7645208,0
+MFC.US,D,20090107,000000,11.937,12.0769,11.4548,11.4912,4436177.0784275,0
+MFC.US,D,20090108,000000,11.286,12.0214,11.286,11.9869,3819453.1543065,0
+MFC.US,D,20090109,000000,11.9869,12.0577,11.612,11.6445,3332685.4782355,0
+MFC.US,D,20090112,000000,11.4912,11.6963,11.1902,11.2745,4125398.6672406,0
+MFC.US,D,20090113,000000,11.171,11.4682,11.0695,11.3541,3652274.305706,0
+MFC.US,D,20090114,000000,11.0819,11.1125,10.6121,10.733,2964299.2954095,0
+MFC.US,D,20090115,000000,10.7675,11.0819,10.1856,10.9429,4034714.8028333,0
+MFC.US,D,20090116,000000,11.3148,11.3992,10.5201,10.8873,4207048.8819895,0
+MFC.US,D,20090120,000000,10.7501,10.7626,9.53653,9.53653,4163897.0360974,0
+MFC.US,D,20090121,000000,9.73973,10.3591,9.36205,10.3399,4708921.321,0
+MFC.US,D,20090122,000000,9.87589,10.0149,9.1502,9.22018,6669261.8933332,0
+MFC.US,D,20090123,000000,9.03248,9.99,8.86875,9.82123,6697673.0344534,0
+MFC.US,D,20090126,000000,9.96318,10.2785,9.7656,9.94878,3839821.6350494,0
+MFC.US,D,20090127,000000,10.0034,10.5316,9.97077,10.5095,4848053.0866479,0
+MFC.US,D,20090128,000000,10.8873,11.2381,10.708,10.8508,4887116.8409683,0
+MFC.US,D,20090129,000000,10.6121,10.6524,10.0561,10.1414,2995663.584588,0
+MFC.US,D,20090130,000000,10.128,10.1816,9.75033,9.97846,4542943.1341498,0
+MFC.US,D,20090202,000000,9.7656,10.0034,9.59788,9.87589,3493440.6300003,0
+MFC.US,D,20090203,000000,9.95834,10.0561,9.68128,9.87589,3689610.609237,0
+MFC.US,D,20090204,000000,9.8682,10.1012,9.711,9.8826,4533447.3705422,0
+MFC.US,D,20090205,000000,9.90568,10.1012,9.67553,10.0235,5095387.3209025,0
+MFC.US,D,20090206,000000,9.89305,10.6179,9.85771,10.4491,6622274.3973494,0
+MFC.US,D,20090209,000000,10.4444,10.7626,10.3533,10.5823,5722449.8710935,0
+MFC.US,D,20090210,000000,10.2785,10.4933,9.51544,9.6995,7202619.6265289,0
+MFC.US,D,20090211,000000,9.75986,10.0111,9.29879,9.49435,6939546.3961949,0
+MFC.US,D,20090212,000000,9.20005,9.27865,8.41646,8.93106,7324840.9424522,0
+MFC.US,D,20090213,000000,9.06651,9.0712,8.53159,8.53159,4478400.5238351,0
+MFC.US,D,20090217,000000,7.96599,8.11056,7.4166,7.44623,6450773.792336,0
+MFC.US,D,20090218,000000,7.6507,7.6507,6.98771,7.22755,6427092.2779538,0
+MFC.US,D,20090219,000000,7.41028,7.44018,6.90345,6.95722,5316882.8135816,0
+MFC.US,D,20090220,000000,6.72178,6.77,6.19798,6.34263,12078348.435936,0
+MFC.US,D,20090223,000000,6.61978,6.72178,5.99887,6.02312,7863135.8885619,0
+MFC.US,D,20090224,000000,6.0954,6.68669,5.93857,6.54788,10687387.535598,0
+MFC.US,D,20090225,000000,6.54788,6.76521,6.17958,6.56657,10797591.802553,0
+MFC.US,D,20090226,000000,6.89663,7.08875,6.66225,6.79358,6478706.1291613,0
+MFC.US,D,20090227,000000,6.5892,6.5892,6.02312,6.11908,14458908.10309,0
+MFC.US,D,20090302,000000,5.90847,5.90847,5.26935,5.37202,10712496.074545,0
+MFC.US,D,20090303,000000,5.57084,5.57084,4.63013,4.76299,14287372.031092,0
+MFC.US,D,20090304,000000,5.08865,5.25122,4.66637,5.14252,9244646.9237424,0
+MFC.US,D,20090305,000000,5.08865,5.08865,4.57011,4.63627,7659705.6089066,0
+MFC.US,D,20090306,000000,4.69052,4.84131,4.28645,4.51585,5966436.6478705,0
+MFC.US,D,20090309,000000,4.43121,4.44329,4.18407,4.29872,5547711.3389969,0
+MFC.US,D,20090310,000000,4.4615,5.14855,4.43121,5.13063,10840577.788135,0
+MFC.US,D,20090311,000000,5.23915,5.7456,5.00994,5.24548,10141639.306947,0
+MFC.US,D,20090312,000000,5.22084,6.20382,5.16687,5.99274,8273852.9608964,0
+MFC.US,D,20090313,000000,6.17958,6.5892,5.69747,6.06463,9638495.2722168,0
+MFC.US,D,20090316,000000,6.20382,6.84986,6.1857,6.37255,8965008.5252123,0
+MFC.US,D,20090317,000000,6.48068,6.61354,6.07719,6.57703,7806389.7560241,0
+MFC.US,D,20090318,000000,6.5057,7.3725,6.25789,7.19889,12067987.903786,0
+MFC.US,D,20090319,000000,7.78242,7.8198,7.13265,7.15086,13350531.447315,0
+MFC.US,D,20090320,000000,7.15086,7.20513,6.71047,6.79358,7864868.5550842,0
+MFC.US,D,20090323,000000,7.39781,8.05217,7.20513,8.00607,7518495.8952079,0
+MFC.US,D,20090324,000000,7.77656,8.05889,7.5369,7.54908,7929145.1630126,0
+MFC.US,D,20090325,000000,7.63804,7.96993,7.05337,7.34402,9541543.1398189,0
+MFC.US,D,20090326,000000,7.55311,7.62616,7.28871,7.54908,7519266.780554,0
+MFC.US,D,20090327,000000,7.3333,7.42283,7.13859,7.26992,5968818.1515854,0
+MFC.US,D,20090330,000000,6.93373,6.93373,6.3482,6.45096,6097021.9133276,0
+MFC.US,D,20090331,000000,6.76521,6.85638,6.61978,6.75275,6400644.3387573,0
+MFC.US,D,20090401,000000,6.56657,7.21173,6.55411,7.15604,6146147.8598657,0
+MFC.US,D,20090402,000000,7.72183,8.40869,7.62616,8.09081,10201724.551789,0
+MFC.US,D,20090403,000000,8.04393,8.29681,7.78242,8.05217,6768971.0622263,0
+MFC.US,D,20090406,000000,7.85575,8.20776,7.81414,8.12781,5760454.8316028,0
+MFC.US,D,20090407,000000,7.92852,8.03377,7.77656,7.7898,3536483.9886448,0
+MFC.US,D,20090408,000000,8.0262,8.15504,7.83706,7.96993,5021573.2235018,0
+MFC.US,D,20090409,000000,8.50743,9.25182,8.50743,9.0712,6346811.7147064,0
+MFC.US,D,20090413,000000,8.77873,9.45409,8.77873,9.36205,6243915.7329142,0
+MFC.US,D,20090414,000000,9.27865,9.86247,9.2729,9.29879,7855936.0906469,0
+MFC.US,D,20090415,000000,9.52023,9.64773,9.24702,9.6324,5916194.5344577,0
+MFC.US,D,20090416,000000,9.8682,10.0484,9.39273,9.95834,5764741.1210308,0
+MFC.US,D,20090417,000000,10.0993,10.4387,9.91998,10.2622,5386759.0325225,0
+MFC.US,D,20090420,000000,10.0936,10.0936,9.32084,9.38315,5042814.8179587,0
+MFC.US,D,20090421,000000,8.85762,9.711,8.56025,9.67073,8377683.6020529,0
+MFC.US,D,20090422,000000,9.39273,9.89897,9.3774,9.51544,7640778.7567813,0
+MFC.US,D,20090423,000000,9.73973,9.80401,9.42821,9.69375,6164766.9837405,0
+MFC.US,D,20090424,000000,9.8682,10.4521,9.75986,10.2843,7696095.7784606,0
+MFC.US,D,20090427,000000,9.93438,10.2555,9.86247,9.93438,4519189.6426515,0
+MFC.US,D,20090428,000000,9.6324,9.94878,9.54325,9.68128,4354012.592399,0
+MFC.US,D,20090429,000000,10.0197,10.2018,9.90568,10.0695,6234097.6370035,0
+MFC.US,D,20090430,000000,10.2987,10.6303,10.1692,10.3111,6659830.8048155,0
+MFC.US,D,20090501,000000,10.2306,10.4099,10.1749,10.3265,4956184.621285,0
+MFC.US,D,20090504,000000,10.4933,10.894,10.4491,10.8873,4836817.3544917,0
+MFC.US,D,20090505,000000,10.8211,11.1902,10.733,11.01,5462633.3444816,0
+MFC.US,D,20090506,000000,11.3484,11.7875,11.2802,11.7798,7458890.4978071,0
+MFC.US,D,20090507,000000,12.2821,12.2821,11.0695,11.3925,7548129.6041571,0
+MFC.US,D,20090508,000000,11.8229,12.563,11.6715,12.5036,5888746.2176603,0
+MFC.US,D,20090511,000000,12.0214,12.3597,11.9033,11.9609,5198816.3506133,0
+MFC.US,D,20090512,000000,11.9983,12.2821,11.448,11.7567,4673574.2980576,0
+MFC.US,D,20090513,000000,11.3656,11.5641,10.8087,10.8345,4812377.4725228,0
+MFC.US,D,20090514,000000,10.7876,11.3656,10.7876,11.1413,4692541.8329009,0
+MFC.US,D,20090515,000000,11.0569,11.4193,10.8403,10.87,3810996.3647243,0
+MFC.US,D,20090518,000000,10.9601,11.8631,10.9601,11.7692,2621882.2474855,0
+MFC.US,D,20090519,000000,11.5641,11.8162,11.3071,11.6244,4304691.5774445,0
+MFC.US,D,20090520,000000,11.8027,12.2705,11.7414,11.8027,3751733.1194122,0
+MFC.US,D,20090521,000000,11.4548,11.5919,11.2323,11.3705,3838228.7501731,0
+MFC.US,D,20090522,000000,11.4739,11.8477,11.3224,11.6378,3134418.7743089,0
+MFC.US,D,20090526,000000,11.5534,12.444,11.5257,12.4134,5149268.9728439,0
+MFC.US,D,20090527,000000,12.4268,12.7087,12.0281,12.0577,4948741.7702095,0
+MFC.US,D,20090528,000000,12.2255,12.6722,12.1239,12.514,4863006.5933287,0
+MFC.US,D,20090529,000000,12.7576,12.954,12.3031,12.8765,6391809.9301014,0
+MFC.US,D,20090601,000000,13.1066,13.7133,13.1066,13.4229,4771907.5565698,0
+MFC.US,D,20090602,000000,13.4755,13.7469,13.2474,13.5033,3371378.9155086,0
+MFC.US,D,20090603,000000,13.3174,13.3174,12.5755,12.6838,3366245.5910317,0
+MFC.US,D,20090604,000000,12.8189,13.2081,12.7269,13.1544,3849948.5023571,0
+MFC.US,D,20090605,000000,13.2023,13.2858,12.8189,12.9282,3406864.6769503,0
+MFC.US,D,20090608,000000,12.8122,12.9694,12.6195,12.911,3263650.0354637,0
+MFC.US,D,20090609,000000,13.1755,13.2197,12.9694,13.0173,2889843.6628426,0
+MFC.US,D,20090610,000000,13.2752,13.3059,12.9473,13.094,4642050.4074478,0
+MFC.US,D,20090611,000000,13.1678,13.7872,13.143,13.5177,3401443.4440085,0
+MFC.US,D,20090612,000000,13.4401,13.4401,12.9694,13.1544,2781795.5799346,0
+MFC.US,D,20090615,000000,12.9694,12.9694,12.3952,12.563,2755736.734424,0
+MFC.US,D,20090616,000000,12.7882,12.864,12.4,12.4691,3764620.1526549,0
+MFC.US,D,20090617,000000,12.4507,12.5495,11.889,11.9983,4017019.9068565,0
+MFC.US,D,20090618,000000,12.1833,12.3664,11.9197,12.2705,3153309.1163027,0
+MFC.US,D,20090619,000000,12.4978,12.5083,12.2705,12.4,2755662.6710146,0
+MFC.US,D,20090622,000000,12.052,12.052,10.2785,10.6524,13106343.343242,0
+MFC.US,D,20090623,000000,10.6773,10.9074,10.1079,10.6035,9566567.1838904,0
+MFC.US,D,20090624,000000,10.7434,11.1902,10.7434,10.9832,4570044.0831254,0
+MFC.US,D,20090625,000000,10.9735,11.2497,10.8288,11.195,4631696.1341786,0
+MFC.US,D,20090626,000000,11.149,11.2534,10.9735,11.0819,3569950.2182459,0
+MFC.US,D,20090629,000000,11.1288,11.1355,10.9179,10.9237,4278987.4017821,0
+MFC.US,D,20090630,000000,10.798,10.9074,10.2018,10.4568,5069217.901851,0
+MFC.US,D,20090701,000000,10.6427,10.7913,10.5441,10.7137,2694053.3889726,0
+MFC.US,D,20090702,000000,10.5201,10.5201,10.2488,10.3054,3240927.1728179,0
+MFC.US,D,20090706,000000,10.2018,10.2987,9.8826,9.97077,4769871.3343834,0
+MFC.US,D,20090707,000000,10.0695,10.2306,9.81073,9.83942,4278029.7931924,0
+MFC.US,D,20090708,000000,9.89897,10.1749,9.5672,9.94207,7653925.5335303,0
+MFC.US,D,20090709,000000,10.1692,10.2018,9.8682,10.0993,3437382.9742264,0
+MFC.US,D,20090710,000000,9.99474,10.0896,9.8682,9.96318,3612487.6507837,0
+MFC.US,D,20090713,000000,10.0417,10.5249,9.83368,10.4635,3746885.617107,0
+MFC.US,D,20090714,000000,10.6974,10.9371,10.497,10.8508,5099268.8694451,0
+MFC.US,D,20090715,000000,11.149,11.8027,11.149,11.6484,4867322.0908618,0
+MFC.US,D,20090716,000000,11.5209,11.9427,11.5209,11.798,3814988.4868078,0
+MFC.US,D,20090717,000000,11.9073,11.9427,11.6484,11.7875,2960323.8636718,0
+MFC.US,D,20090720,000000,11.9926,12.3846,11.9926,12.1976,3202788.6895424,0
+MFC.US,D,20090721,000000,12.4547,12.4738,12.052,12.3415,3279651.9044894,0
+MFC.US,D,20090722,000000,12.2457,12.7576,12.1785,12.4882,3630201.3233994,0
+MFC.US,D,20090723,000000,12.5755,13.3059,12.5562,13.234,3944007.9892004,0
+MFC.US,D,20090724,000000,13.3126,13.7708,13.094,13.6674,4817011.1297726,0
+MFC.US,D,20090727,000000,13.8188,14.7381,13.8188,14.4707,6034858.7204347,0
+MFC.US,D,20090728,000000,14.2138,14.5436,14.1265,14.4246,3766254.7633957,0
+MFC.US,D,20090729,000000,14.2012,14.3872,13.8888,14.1227,3851212.7960506,0
+MFC.US,D,20090730,000000,14.4955,14.7535,14.3431,14.5838,3568125.7548219,0
+MFC.US,D,20090731,000000,14.531,14.7764,14.3431,14.6566,3840757.3375602,0
+MFC.US,D,20090803,000000,14.8062,15.0545,14.6969,14.8023,3448897.2265279,0
+MFC.US,D,20090804,000000,14.8235,14.9413,14.4456,14.6144,4568595.1524815,0
+MFC.US,D,20090805,000000,14.5952,14.7707,14.2636,14.6269,5719026.2639134,0
+MFC.US,D,20090806,000000,13.5351,14.2138,12.4336,12.6368,12402090.030068,0
+MFC.US,D,20090807,000000,12.8314,12.9934,12.0961,12.2821,11305702.258302,0
+MFC.US,D,20090810,000000,12.3846,12.655,12.1306,12.4978,5327106.6935243,0
+MFC.US,D,20090811,000000,12.4939,12.4939,12.0577,12.144,4068384.4460237,0
+MFC.US,D,20090812,000000,12.1497,12.5198,12.0098,12.4614,4273229.2324847,0
+MFC.US,D,20090813,000000,12.5351,12.6137,12.2888,12.5083,4330146.4410668,0
+MFC.US,D,20090814,000000,12.5198,12.5755,12.0281,12.2457,3664383.1515763,0
+MFC.US,D,20090817,000000,11.8574,11.8574,11.5812,11.7212,3207182.4230714,0
+MFC.US,D,20090818,000000,11.889,11.937,11.6886,11.8162,3067315.2390623,0
+MFC.US,D,20090819,000000,11.5862,11.8373,11.4989,11.8229,3749995.2371569,0
+MFC.US,D,20090820,000000,11.8162,12.0395,11.8104,11.9264,3671872.9442493,0
+MFC.US,D,20090821,000000,12.0395,12.3415,12.0395,12.3031,2902435.4855943,0
+MFC.US,D,20090824,000000,12.4738,12.7346,12.4211,12.5266,4154551.4856019,0
+MFC.US,D,20090825,000000,12.5428,13.0049,12.5428,12.8429,3806080.0147426,0
+MFC.US,D,20090826,000000,12.7738,12.8046,12.5198,12.6051,4019985.5726741,0
+MFC.US,D,20090827,000000,12.6137,12.6952,12.19,12.4211,3531675.0827641,0
+MFC.US,D,20090828,000000,12.6195,12.6195,12.2705,12.33,3302712.7466375,0
+MFC.US,D,20090831,000000,12.0635,12.3722,11.9551,12.3348,4181854.8050203,0
+MFC.US,D,20090901,000000,12.2638,12.5036,11.7692,11.8477,6556256.7777255,0
+MFC.US,D,20090902,000000,11.6819,11.798,11.4739,11.5257,6471945.4959699,0
+MFC.US,D,20090903,000000,11.6541,11.7875,11.4912,11.5641,5094190.8317386,0
+MFC.US,D,20090904,000000,11.6541,11.9744,11.612,11.9685,4299428.9027878,0
+MFC.US,D,20090908,000000,12.33,12.3895,12.1785,12.2772,3450745.6823241,0
+MFC.US,D,20090909,000000,12.2331,12.3415,11.9475,12.0214,3465553.1484792,0
+MFC.US,D,20090910,000000,11.937,12.0281,11.6762,11.9983,4827286.1238992,0
+MFC.US,D,20090911,000000,12.0214,12.052,11.8162,12.0031,3442500.6515041,0
+MFC.US,D,20090914,000000,11.798,12.1833,11.75,12.1584,3768264.9069167,0
+MFC.US,D,20090915,000000,12.1718,12.1718,11.9073,11.9983,6216971.2559302,0
+MFC.US,D,20090916,000000,12.0961,12.3597,12.0577,12.2705,7443116.0347428,0
+MFC.US,D,20090917,000000,12.3895,12.655,12.3031,12.4691,6315615.3721326,0
+MFC.US,D,20090918,000000,12.5648,12.9406,12.5495,12.7929,5967588.2817301,0
+MFC.US,D,20090921,000000,12.6252,12.6368,12.3846,12.5083,3616004.0980122,0
+MFC.US,D,20090922,000000,12.7393,12.9992,12.6368,12.9694,5063539.0116962,0
+MFC.US,D,20090923,000000,12.9608,13.0882,12.6597,12.6895,4973096.1141561,0
+MFC.US,D,20090924,000000,12.7738,12.8247,12.1239,12.2331,5750217.3907541,0
+MFC.US,D,20090925,000000,12.1833,12.238,11.8822,12.0031,5237679.8207841,0
+MFC.US,D,20090928,000000,12.0577,12.444,12.0281,12.3846,4002266.6843253,0
+MFC.US,D,20090929,000000,12.3779,12.5198,12.214,12.4939,6397727.7008305,0
+MFC.US,D,20090930,000000,12.5755,12.7815,12.3722,12.6252,9104650.3895533,0
+MFC.US,D,20091001,000000,12.6789,12.6895,12.1651,12.1651,5022731.1162408,0
+MFC.US,D,20091002,000000,11.9551,12.3031,11.912,12.0281,4553836.7142172,0
+MFC.US,D,20091005,000000,12.0769,12.4336,12.0769,12.2983,4870930.3349922,0
+MFC.US,D,20091006,000000,12.5562,13.1066,12.4939,12.7576,6818447.5060261,0
+MFC.US,D,20091007,000000,12.7221,12.8717,12.5926,12.8046,3150811.823314,0
+MFC.US,D,20091008,000000,12.9828,13.1103,12.9033,13.0173,3793874.1562374,0
+MFC.US,D,20091009,000000,13.0173,13.1372,12.9282,12.9934,2477071.5916827,0
+MFC.US,D,20091012,000000,13.1372,13.1372,12.9339,12.9694,1396691.9478227,0
+MFC.US,D,20091013,000000,13.1016,13.143,12.8247,12.8908,2883433.5269129,0
+MFC.US,D,20091014,000000,13.2197,13.234,13.0815,13.2148,3969197.8935832,0
+MFC.US,D,20091015,000000,13.0815,13.1861,12.8956,12.954,4464935.5873695,0
+MFC.US,D,20091016,000000,12.7527,12.8765,12.6722,12.7979,3145465.6969283,0
+MFC.US,D,20091019,000000,12.8189,13.143,12.7815,13.1016,3191913.8861139,0
+MFC.US,D,20091020,000000,13.094,13.094,12.7671,12.8247,3445333.8377019,0
+MFC.US,D,20091021,000000,12.747,12.9224,12.5755,12.5993,5106013.8554372,0
+MFC.US,D,20091022,000000,12.6195,12.8908,12.4691,12.8429,3124324.244546,0
+MFC.US,D,20091023,000000,12.8908,12.9282,12.3952,12.4614,3553134.6948631,0
+MFC.US,D,20091026,000000,12.444,12.5266,12.0098,12.1306,4257141.8254369,0
+MFC.US,D,20091027,000000,12.1584,12.2821,11.7414,11.7798,7282611.2381649,0
+MFC.US,D,20091028,000000,11.6484,11.6762,11.1413,11.195,7138499.4905921,0
+MFC.US,D,20091029,000000,11.4059,11.7145,11.3484,11.703,4713925.295297,0
+MFC.US,D,20091030,000000,11.5718,11.5718,10.9534,11.2094,8252926.3967162,0
+MFC.US,D,20091102,000000,11.333,11.4423,10.9985,11.2802,5850886.2545301,0
+MFC.US,D,20091103,000000,11.0444,11.4796,11.034,11.4796,4201197.8726437,0
+MFC.US,D,20091104,000000,11.7308,11.9802,11.5391,11.5919,5023194.2733365,0
+MFC.US,D,20091105,000000,11.3925,11.5209,10.9304,11.2027,6452138.2281043,0
+MFC.US,D,20091106,000000,11.2199,11.5812,11.0933,11.4989,4569814.5908708,0
+MFC.US,D,20091109,000000,11.8104,12.0472,11.8104,11.9802,3573400.9472379,0
+MFC.US,D,20091110,000000,11.9033,12.0577,11.8574,11.9073,2498515.5565824,0
+MFC.US,D,20091111,000000,12.0635,12.1497,11.9802,12.0577,2811348.9665947,0
+MFC.US,D,20091112,000000,11.9551,12.0031,11.6484,11.7097,3129886.3022805,0
+MFC.US,D,20091113,000000,11.6886,11.7145,11.4864,11.5257,2331845.7635286,0
+MFC.US,D,20091116,000000,11.6378,11.7414,11.4682,11.5755,3158272.4078819,0
+MFC.US,D,20091117,000000,11.448,11.5075,11.3925,11.4739,2519611.1105137,0
+MFC.US,D,20091118,000000,11.5257,11.6187,11.3839,11.4682,2317627.675209,0
+MFC.US,D,20091119,000000,10.6121,10.7434,10.4521,10.7367,6941786.0319705,0
+MFC.US,D,20091120,000000,10.5967,10.6705,10.5316,10.6705,3612386.4655624,0
+MFC.US,D,20091123,000000,10.8758,10.8758,10.6303,10.7195,3866439.6071438,0
+MFC.US,D,20091124,000000,10.684,10.6974,10.5441,10.5689,3467691.5990336,0
+MFC.US,D,20091125,000000,10.6773,10.7434,10.6467,10.708,1747044.2120231,0
+MFC.US,D,20091127,000000,10.3705,10.5364,10.2987,10.4387,1490889.1300187,0
+MFC.US,D,20091130,000000,10.5249,10.6121,10.3946,10.5249,4144188.8671599,0
+MFC.US,D,20091201,000000,10.6974,10.8288,10.684,10.7626,2922610.9842138,0
+MFC.US,D,20091202,000000,10.7876,10.7876,10.5249,10.6035,3088726.8664169,0
+MFC.US,D,20091203,000000,10.5642,10.5853,10.1933,10.1933,4349855.6531509,0
+MFC.US,D,20091204,000000,10.4041,10.4856,10.1933,10.2785,3547113.6526194,0
+MFC.US,D,20091207,000000,10.2843,10.431,10.1749,10.3168,2456583.1490796,0
+MFC.US,D,20091208,000000,10.2248,10.2555,10.0695,10.128,2495923.337252,0
+MFC.US,D,20091209,000000,10.1645,10.1645,9.85771,10.0197,2943586.5762849,0
+MFC.US,D,20091210,000000,10.0484,10.3619,10.0484,10.2929,3273384.6796454,0
+MFC.US,D,20091211,000000,10.3887,10.592,10.3207,10.3946,2593559.7738274,0
+MFC.US,D,20091214,000000,10.3887,10.6035,10.3466,10.5689,2089915.0287233,0
+MFC.US,D,20091215,000000,10.5144,10.7195,10.5028,10.6303,3143605.7665194,0
+MFC.US,D,20091216,000000,10.6638,10.7752,10.5823,10.6121,2874669.0090802,0
+MFC.US,D,20091217,000000,10.5028,10.5642,10.431,10.4779,3402807.8797768,0
+MFC.US,D,20091218,000000,10.5144,10.6467,10.4444,10.6179,4010619.1592463,0
+MFC.US,D,20091221,000000,10.7626,10.8144,10.708,10.7367,2275176.8238401,0
+MFC.US,D,20091222,000000,10.803,10.9007,10.7876,10.87,1883083.0479668,0
+MFC.US,D,20091223,000000,10.9429,11.0636,10.9429,10.9985,1716396.5645671,0
+MFC.US,D,20091224,000000,10.9985,11.034,10.9601,11.01,614397.70717665,0
+MFC.US,D,20091228,000000,11.01,11.0444,10.8144,10.9477,1210228.4478092,0
+MFC.US,D,20091229,000000,11.1125,11.1845,11.0695,11.0876,1879603.1108697,0
+MFC.US,D,20091230,000000,11.0052,11.0502,10.9429,10.9773,1518842.3297764,0
+MFC.US,D,20091231,000000,11.0444,11.1413,11.0281,11.0569,1892253.3498316,0
+MFC.US,D,20100104,000000,11.3071,11.5862,11.3071,11.5391,3964883.4391967,0
+MFC.US,D,20100105,000000,11.5534,12.0338,11.5534,11.9609,4594692.5944167,0
+MFC.US,D,20100106,000000,12.0281,12.33,12.0031,12.2552,5148998.7978715,0
+MFC.US,D,20100107,000000,12.214,12.2457,12.0338,12.1066,2481479.9292644,0
+MFC.US,D,20100108,000000,12.1383,12.1718,12.0395,12.1497,2875071.6636723,0
+MFC.US,D,20100111,000000,12.2504,12.2504,11.9685,12.0577,2044483.9074843,0
+MFC.US,D,20100112,000000,11.8755,11.9073,11.6311,11.8631,2729918.855781,0
+MFC.US,D,20100113,000000,11.889,12.0836,11.774,11.9983,2971711.8952334,0
+MFC.US,D,20100114,000000,12.052,12.1651,11.8162,12.1383,2943841.1040582,0
+MFC.US,D,20100115,000000,12.0635,12.1172,11.843,11.937,2774598.9114593,0
+MFC.US,D,20100119,000000,12.0031,12.0836,11.937,12.0577,2130997.2717376,0
+MFC.US,D,20100120,000000,11.889,11.889,11.6378,11.7932,2012987.1386863,0
+MFC.US,D,20100121,000000,11.75,11.7567,11.4241,11.4605,3137957.1276163,0
+MFC.US,D,20100122,000000,11.3762,11.4423,11.1355,11.1595,3618534.7716925,0
+MFC.US,D,20100125,000000,11.2199,11.3541,11.149,11.2802,2082778.8627517,0
+MFC.US,D,20100126,000000,11.1355,11.3484,11.0281,11.1595,2910214.2298788,0
+MFC.US,D,20100127,000000,11.1547,11.3043,11.034,11.2611,3045893.1802414,0
+MFC.US,D,20100128,000000,11.3705,11.3992,11.0636,11.2161,3020249.5070824,0
+MFC.US,D,20100129,000000,11.2161,11.3541,11.034,11.0569,4998282.8890991,0
+MFC.US,D,20100201,000000,11.099,11.3224,11.0695,11.3004,2495662.5505991,0
+MFC.US,D,20100202,000000,11.3839,11.4796,11.3224,11.4135,2937516.5061505,0
+MFC.US,D,20100203,000000,11.3283,11.4193,11.2381,11.3762,2439950.1763537,0
+MFC.US,D,20100204,000000,11.2323,11.2745,10.87,10.9304,3897676.6324355,0
+MFC.US,D,20100205,000000,10.9304,10.9601,10.5364,10.8211,3976584.4147417,0
+MFC.US,D,20100208,000000,10.9007,10.9007,10.592,10.6035,3410646.0834182,0
+MFC.US,D,20100209,000000,10.8403,10.894,10.6035,10.8288,3520835.7463206,0
+MFC.US,D,20100210,000000,10.8508,11.0933,10.8288,11.0377,2998838.9228744,0
+MFC.US,D,20100211,000000,11.0281,11.0502,10.6705,10.9668,5618274.9915551,0
+MFC.US,D,20100212,000000,10.8144,10.8508,10.6773,10.8403,5745329.205731,0
+MFC.US,D,20100216,000000,11.0636,11.0819,10.9534,11.0569,3139828.5326378,0
+MFC.US,D,20100217,000000,11.0636,11.2497,11.0636,11.2199,3023641.8198642,0
+MFC.US,D,20100218,000000,11.195,11.333,11.195,11.286,2391393.7878656,0
+MFC.US,D,20100219,000000,11.1902,11.4241,11.1786,11.3656,2332035.6162119,0
+MFC.US,D,20100222,000000,11.3397,11.3925,11.2161,11.2745,2137121.5854957,0
+MFC.US,D,20100223,000000,11.2381,11.2745,10.9534,11.034,2959240.0343422,0
+MFC.US,D,20100224,000000,11.0444,11.1355,11.0214,11.099,2199661.3543155,0
+MFC.US,D,20100225,000000,10.8873,10.9832,10.7434,10.9832,3040978.916553,0
+MFC.US,D,20100226,000000,10.9899,11.0762,10.8642,11.034,2311777.7090098,0
+MFC.US,D,20100301,000000,11.1595,11.2497,11.1355,11.2027,1769940.2370065,0
+MFC.US,D,20100302,000000,11.333,11.3484,11.0819,11.1174,2208557.3086214,0
+MFC.US,D,20100303,000000,11.1786,11.3484,11.1786,11.2745,2112176.8205667,0
+MFC.US,D,20100304,000000,11.333,11.5641,11.3043,11.5343,2444778.9020199,0
+MFC.US,D,20100305,000000,11.6541,11.7932,11.612,11.6541,2919369.9276909,0
+MFC.US,D,20100308,000000,11.774,11.8162,11.6666,11.703,1542118.0601265,0
+MFC.US,D,20100309,000000,11.612,11.937,11.5583,11.8477,2937749.1278449,0
+MFC.US,D,20100310,000000,11.889,12.1172,11.8373,11.9983,2858716.1679452,0
+MFC.US,D,20100311,000000,11.9685,12.0903,11.912,12.0635,2530392.0307472,0
+MFC.US,D,20100312,000000,12.1124,12.2552,12.0147,12.0769,3082300.0401413,0
+MFC.US,D,20100315,000000,12.0577,12.19,11.9802,12.144,2549554.6340068,0
+MFC.US,D,20100316,000000,12.2044,12.3415,12.1383,12.2888,3886072.6695253,0
+MFC.US,D,20100317,000000,12.3722,12.5351,12.3233,12.3664,3648303.0465547,0
+MFC.US,D,20100318,000000,12.353,12.3846,12.1785,12.1833,2363733.712306,0
+MFC.US,D,20100319,000000,12.2331,12.2331,11.937,11.937,3350686.0161695,0
+MFC.US,D,20100322,000000,11.6378,11.8679,11.5534,11.8027,3590961.2773016,0
+MFC.US,D,20100323,000000,11.8027,11.8755,11.703,11.798,2344280.0711417,0
+MFC.US,D,20100324,000000,11.7145,11.798,11.6187,11.7634,2681655.5914907,0
+MFC.US,D,20100325,000000,11.912,12.1124,11.8229,11.8373,3355743.1909436,0
+MFC.US,D,20100326,000000,11.8822,12.0635,11.8373,11.8755,2645164.2367152,0
+MFC.US,D,20100329,000000,11.9427,12.0635,11.798,11.8631,2268086.5563194,0
+MFC.US,D,20100330,000000,11.937,11.9744,11.798,11.8104,2076785.9854667,0
+MFC.US,D,20100331,000000,11.843,11.8755,11.6963,11.8679,2191187.8743875,0
+MFC.US,D,20100401,000000,11.9685,12.1124,11.9685,12.0903,2600533.2089274,0
+MFC.US,D,20100405,000000,12.1718,12.353,12.1718,12.2926,1909677.0276892,0
+MFC.US,D,20100406,000000,12.2457,12.3952,12.2197,12.2197,1630749.0120017,0
+MFC.US,D,20100407,000000,12.1833,12.238,12.0395,12.1306,2727024.1239331,0
+MFC.US,D,20100408,000000,12.0635,12.0903,11.8822,12.0338,2214793.2390669,0
+MFC.US,D,20100409,000000,12.0281,12.1383,11.9609,12.0577,1996485.6024336,0
+MFC.US,D,20100412,000000,11.9983,12.1066,11.9983,12.0395,1177363.0706564,0
+MFC.US,D,20100413,000000,11.9802,12.0214,11.8536,11.9427,1599677.8470213,0
+MFC.US,D,20100414,000000,12.052,12.1066,11.8755,12.0395,2372499.2732852,0
+MFC.US,D,20100415,000000,12.0395,12.0472,11.8477,11.912,2130516.3811495,0
+MFC.US,D,20100416,000000,11.8679,11.9033,11.5075,11.5467,3853742.4265844,0
+MFC.US,D,20100419,000000,11.4548,11.6666,11.333,11.6378,4399319.5791913,0
+MFC.US,D,20100420,000000,11.8631,11.9197,11.8027,11.8373,3525730.1902232,0
+MFC.US,D,20100421,000000,11.8631,11.9321,11.7692,11.843,2876050.1351943,0
+MFC.US,D,20100422,000000,11.774,11.7875,11.5209,11.6819,2812612.2171416,0
+MFC.US,D,20100423,000000,11.6484,11.6618,11.5209,11.5812,3168052.9505146,0
+MFC.US,D,20100426,000000,11.5467,11.6666,11.5467,11.5862,1928865.709614,0
+MFC.US,D,20100427,000000,11.5343,11.6886,11.2027,11.2199,4015617.9178102,0
+MFC.US,D,20100428,000000,11.3283,11.3598,10.9601,10.9832,4905517.9472011,0
+MFC.US,D,20100429,000000,11.099,11.2745,11.0444,11.1662,3380855.9024772,0
+MFC.US,D,20100430,000000,11.171,11.2094,10.8403,10.847,3291982.940588,0
+MFC.US,D,20100503,000000,10.894,10.9985,10.8345,10.9237,2743456.8125094,0
+MFC.US,D,20100504,000000,10.7913,10.7913,10.4166,10.592,4919917.5430309,0
+MFC.US,D,20100505,000000,10.4003,10.5508,10.2622,10.3705,5106592.8018069,0
+MFC.US,D,20100506,000000,10.4635,10.9429,9.6995,10.4099,11246807.243745,0
+MFC.US,D,20100507,000000,10.6524,10.6705,10.1079,10.431,8416177.7983231,0
+MFC.US,D,20100510,000000,11.1413,11.2199,10.7434,10.9429,6441671.2950011,0
+MFC.US,D,20100511,000000,10.7501,11.2094,10.733,11.0157,4863410.2910674,0
+MFC.US,D,20100512,000000,11.1241,11.2611,11.099,11.2266,3366162.1393027,0
+MFC.US,D,20100513,000000,11.2323,11.2745,10.9773,11.0214,3190128.0191144,0
+MFC.US,D,20100514,000000,10.87,10.87,10.4933,10.6427,3473597.8951498,0
+MFC.US,D,20100517,000000,10.6352,10.7434,10.2679,10.5144,4192504.2887805,0
+MFC.US,D,20100518,000000,10.6467,10.6916,10.2373,10.3207,4134997.7023629,0
+MFC.US,D,20100519,000000,10.1933,10.3265,9.84525,10.1692,4962606.2318275,0
+MFC.US,D,20100520,000000,9.80401,9.82123,9.48381,9.48956,7954319.4201962,0
+MFC.US,D,20100521,000000,9.29208,9.62664,9.15594,9.52599,9065477.1048387,0
+MFC.US,D,20100524,000000,9.53077,9.75412,9.50682,9.53653,3668155.1697248,0
+MFC.US,D,20100525,000000,9.23168,9.28345,9.04474,9.28345,6966355.2641193,0
+MFC.US,D,20100526,000000,9.4608,9.57392,9.31125,9.36205,4438701.4932282,0
+MFC.US,D,20100527,000000,9.62664,10.1692,9.6209,10.1645,6579977.9316789,0
+MFC.US,D,20100528,000000,10.2373,10.3207,10.0197,10.0609,4913499.0619283,0
+MFC.US,D,20100601,000000,10.1749,10.3591,10.0034,10.0379,5450276.2297178,0
+MFC.US,D,20100602,000000,10.2248,10.3533,10.082,10.3466,4461342.9904383,0
+MFC.US,D,20100603,000000,10.3705,10.4491,10.2306,10.4166,4007397.922509,0
+MFC.US,D,20100604,000000,10.2085,10.2248,9.70525,9.78486,4940534.2926675,0
+MFC.US,D,20100607,000000,9.826,9.89305,9.62664,9.62664,4070055.566896,0
+MFC.US,D,20100608,000000,9.68703,9.7656,9.36205,9.66595,6754460.8928554,0
+MFC.US,D,20100609,000000,9.80401,9.826,9.49435,9.51544,2996971.6904391,0
+MFC.US,D,20100610,000000,9.75412,9.82123,9.62664,9.77718,4410616.8569975,0
+MFC.US,D,20100611,000000,9.6209,9.711,9.53653,9.67553,4037869.2781875,0
+MFC.US,D,20100614,000000,9.826,9.83368,9.52599,9.56145,4735866.8411305,0
+MFC.US,D,20100615,000000,9.62664,9.93053,9.56145,9.8826,3617198.5008828,0
+MFC.US,D,20100616,000000,9.80013,9.98418,9.75412,9.92668,3862259.7186702,0
+MFC.US,D,20100617,000000,9.92668,9.96318,9.71867,9.79341,3177190.9148343,0
+MFC.US,D,20100618,000000,9.80401,9.92668,9.78486,9.826,1970364.1681264,0
+MFC.US,D,20100621,000000,9.96318,10.0561,9.81646,9.8826,3229643.4559176,0
+MFC.US,D,20100622,000000,9.90568,9.96318,9.70525,9.71867,2619017.7668894,0
+MFC.US,D,20100623,000000,9.68128,9.68128,9.42245,9.54325,2851404.7533428,0
+MFC.US,D,20100624,000000,9.50682,9.52599,9.3496,9.4167,3135887.5247383,0
+MFC.US,D,20100625,000000,9.57392,9.59117,9.33714,9.53077,2824634.481843,0
+MFC.US,D,20100628,000000,9.51544,9.55475,9.42821,9.45409,2081655.3938508,0
+MFC.US,D,20100629,000000,9.32084,9.32084,8.75314,8.83347,6120506.273,0
+MFC.US,D,20100630,000000,8.84468,8.89213,8.76415,8.7889,4661607.3201267,0
+MFC.US,D,20100701,000000,8.79618,8.85762,8.48874,8.7421,4172521.7722841,0
+MFC.US,D,20100702,000000,8.88638,8.94725,8.68123,8.7723,2594529.9001763,0
+MFC.US,D,20100706,000000,8.85196,9.02682,8.7421,8.86875,3868115.943749,0
+MFC.US,D,20100707,000000,8.90411,9.02682,8.8026,9.00794,3823588.1874759,0
+MFC.US,D,20100708,000000,9.13581,9.19621,8.95206,9.12432,3441347.974498,0
+MFC.US,D,20100709,000000,9.16266,9.24702,9.14444,9.23168,2629389.773651,0
+MFC.US,D,20100712,000000,9.22594,9.24128,9.07686,9.13966,2313204.7335749,0
+MFC.US,D,20100713,000000,9.24702,9.28345,9.07686,9.17513,3574515.0278193,0
+MFC.US,D,20100714,000000,9.14444,9.18279,8.99567,9.0551,3224001.0758942,0
+MFC.US,D,20100715,000000,9.06085,9.11665,8.83903,9.09758,5166470.4604733,0
+MFC.US,D,20100716,000000,9.03718,9.03718,8.66302,8.73665,3285089.8277769,0
+MFC.US,D,20100719,000000,8.74757,8.78612,8.39921,8.45385,6296928.4437281,0
+MFC.US,D,20100720,000000,8.3551,8.66302,8.27774,8.66302,4400814.4082861,0
+MFC.US,D,20100721,000000,8.7421,8.79618,8.34446,8.40869,4549404.3842634,0
+MFC.US,D,20100722,000000,8.56649,8.89213,8.54923,8.85196,4007054.7272737,0
+MFC.US,D,20100723,000000,8.78612,8.8026,8.608,8.7723,3683895.2089508,0
+MFC.US,D,20100726,000000,8.80806,8.84555,8.70462,8.83903,2470546.7096257,0
+MFC.US,D,20100727,000000,8.95856,9.24128,8.90411,9.17513,5466615.035099,0
+MFC.US,D,20100728,000000,9.10898,9.29208,9.03718,9.10898,3384997.1945263,0
+MFC.US,D,20100729,000000,9.20005,9.72631,9.20005,9.54325,7296101.2101494,0
+MFC.US,D,20100730,000000,9.43587,9.711,9.3496,9.59117,3982495.9265911,0
+MFC.US,D,20100802,000000,9.73973,9.83942,9.59117,9.81073,2564164.9454523,0
+MFC.US,D,20100803,000000,9.72631,9.80013,9.44163,9.48381,7117490.5178296,0
+MFC.US,D,20100804,000000,9.54995,9.59117,9.42821,9.5001,4483468.1300755,0
+MFC.US,D,20100805,000000,8.97112,9.03718,8.1515,8.40869,16945688.260289,0
+MFC.US,D,20100806,000000,8.29164,8.31868,8.07249,8.23671,8911564.9948477,0
+MFC.US,D,20100809,000000,8.25253,8.38703,8.25253,8.38703,4802555.2040257,0
+MFC.US,D,20100810,000000,8.24113,8.27774,8.16185,8.20096,7091254.3373952,0
+MFC.US,D,20100811,000000,8.01862,8.03377,7.66882,7.72183,10926580.010548,0
+MFC.US,D,20100812,000000,7.61024,7.69843,7.33866,7.41028,13343272.190043,0
+MFC.US,D,20100813,000000,7.38486,7.48179,7.06545,7.35007,15346569.539852,0
+MFC.US,D,20100816,000000,7.35007,7.3725,7.20513,7.35543,8074799.7244244,0
+MFC.US,D,20100817,000000,7.51984,7.56404,7.31325,7.4166,8245163.2996309,0
+MFC.US,D,20100818,000000,7.48179,7.48179,7.22285,7.37864,7346371.4885206,0
+MFC.US,D,20100819,000000,7.35007,7.35007,7.08376,7.15604,7186344.4530909,0
+MFC.US,D,20100820,000000,7.06545,7.12748,6.99432,7.09545,4240024.8326831,0
+MFC.US,D,20100823,000000,7.17454,7.19889,7.02356,7.10207,4043993.5919457,0
+MFC.US,D,20100824,000000,6.93373,6.98177,6.63215,6.66771,8451088.7859817,0
+MFC.US,D,20100825,000000,6.43256,6.71047,6.39057,6.68669,8009465.3658313,0
+MFC.US,D,20100826,000000,6.75954,6.83759,6.59562,6.66225,4496717.1351925,0
+MFC.US,D,20100827,000000,6.67384,6.90967,6.55967,6.8907,4551617.9413739,0
+MFC.US,D,20100830,000000,6.88369,6.89663,6.76521,6.78141,5000353.5351236,0
+MFC.US,D,20100831,000000,6.74853,6.83988,6.65161,6.71746,4561572.6894907,0
+MFC.US,D,20100901,000000,6.84333,7.23417,6.81295,7.16792,7628216.1421349,0
+MFC.US,D,20100902,000000,7.18078,7.3725,7.1455,7.36013,5562105.7190938,0
+MFC.US,D,20100903,000000,7.68894,7.76592,7.59108,7.6623,7573477.0236783,0
+MFC.US,D,20100907,000000,7.63804,7.63804,7.36013,7.48179,4546744.3604033,0
+MFC.US,D,20100908,000000,7.54237,7.72912,7.40404,7.42839,4419015.2303696,0
+MFC.US,D,20100909,000000,7.57123,7.80111,7.56404,7.58455,4449223.7131019,0
+MFC.US,D,20100910,000000,7.62051,7.86236,7.57123,7.83149,5820872.840214,0
+MFC.US,D,20100913,000000,8.03377,8.18063,7.90282,7.98689,6252959.8140388,0
+MFC.US,D,20100914,000000,7.96993,8.09081,7.87397,7.94184,3594667.5772135,0
+MFC.US,D,20100915,000000,7.86802,7.92286,7.75404,7.77004,4100478.9378304,0
+MFC.US,D,20100916,000000,7.72183,7.79545,7.61024,7.74848,3713360.9712956,0
+MFC.US,D,20100917,000000,7.78242,7.80111,7.55857,7.63804,4765954.3188559,0
+MFC.US,D,20100920,000000,7.62616,7.96005,7.62616,7.90943,5345083.2390861,0
+MFC.US,D,20100921,000000,7.97491,8.0262,7.83149,7.89189,5571919.6424179,0
+MFC.US,D,20100922,000000,7.8502,7.87953,7.42839,7.49368,5693947.9762181,0
+MFC.US,D,20100923,000000,7.4166,7.5369,7.26992,7.44018,6964723.7828183,0
+MFC.US,D,20100924,000000,7.59759,7.73649,7.59759,7.70419,3795231.2899795,0
+MFC.US,D,20100927,000000,7.72183,7.75404,7.61572,7.64438,2835748.1658457,0
+MFC.US,D,20100928,000000,7.61572,7.65626,7.45236,7.58455,4457283.063825,0
+MFC.US,D,20100929,000000,7.59759,7.62616,7.44018,7.55857,3694396.5658923,0
+MFC.US,D,20100930,000000,7.63182,7.72912,7.53058,7.61572,3932875.5285589,0
+MFC.US,D,20101001,000000,7.68894,7.69843,7.55311,7.57833,3063968.8247314,0
+MFC.US,D,20101004,000000,7.54908,7.63182,7.48179,7.52368,3539918.027291,0
+MFC.US,D,20101005,000000,7.60478,7.69843,7.53058,7.67525,3040088.0693464,0
+MFC.US,D,20101006,000000,7.65626,7.68894,7.48907,7.58455,4524763.1749984,0
+MFC.US,D,20101007,000000,7.54908,7.56404,7.35007,7.46261,4484908.7155464,0
+MFC.US,D,20101008,000000,7.45706,7.45706,7.3333,7.41028,4613551.6420122,0
+MFC.US,D,20101011,000000,7.4166,7.52368,7.39109,7.45706,2317359.5865299,0
+MFC.US,D,20101012,000000,7.42839,7.45706,7.36627,7.42839,3621406.5543149,0
+MFC.US,D,20101013,000000,7.54237,7.59759,7.46261,7.47642,3535466.9206982,0
+MFC.US,D,20101014,000000,7.49368,7.53058,7.38486,7.43299,3250328.0100838,0
+MFC.US,D,20101015,000000,7.48179,7.48907,7.31968,7.40404,5367598.5155562,0
+MFC.US,D,20101018,000000,7.38486,7.59108,7.36013,7.54908,4574535.872436,0
+MFC.US,D,20101019,000000,7.35007,7.54237,7.29495,7.3725,3858903.9160197,0
+MFC.US,D,20101020,000000,7.44018,7.74119,7.43299,7.6623,6512715.8381473,0
+MFC.US,D,20101021,000000,7.70984,7.74119,7.50077,7.61024,3734941.5884013,0
+MFC.US,D,20101022,000000,7.62616,7.63182,7.48907,7.51284,1660392.1092705,0
+MFC.US,D,20101025,000000,7.61572,7.6623,7.56404,7.58455,2282824.1316515,0
+MFC.US,D,20101026,000000,7.5369,7.76133,7.53058,7.69374,4060094.5598995,0
+MFC.US,D,20101027,000000,7.62616,7.63804,7.46941,7.55311,5049015.2814195,0
+MFC.US,D,20101028,000000,7.62051,7.69374,7.54908,7.66882,3710385.9171587,0
+MFC.US,D,20101029,000000,7.65003,7.71474,7.60229,7.65482,2480042.4732333,0
+MFC.US,D,20101101,000000,7.70984,7.73649,7.51984,7.57123,3315733.3026464,0
+MFC.US,D,20101102,000000,7.6623,7.66882,7.42283,7.54237,4871055.5125857,0
+MFC.US,D,20101103,000000,7.54237,7.73649,7.45706,7.70984,5378914.5700014,0
+MFC.US,D,20101104,000000,7.89783,8.61432,7.89783,8.5199,17428471.116304,0
+MFC.US,D,20101105,000000,8.5011,9.02682,8.4757,8.89665,11436642.193608,0
+MFC.US,D,20101108,000000,8.89213,9.33138,8.89213,9.23168,10308857.795119,0
+MFC.US,D,20101109,000000,9.36205,9.38315,9.04945,9.10898,7427348.8737048,0
+MFC.US,D,20101110,000000,9.09009,9.22018,8.96336,9.12432,8795839.3528764,0
+MFC.US,D,20101111,000000,9.04945,9.14444,8.94725,9.10333,6018506.3541473,0
+MFC.US,D,20101112,000000,8.88638,9.02682,8.8026,8.88082,5969746.55207,0
+MFC.US,D,20101115,000000,8.95206,9.17513,8.94725,9.09009,6234379.2865887,0
+MFC.US,D,20101116,000000,8.95856,9.03248,8.88638,8.96336,6076218.4404476,0
+MFC.US,D,20101117,000000,8.95206,9.09758,8.94025,9.03718,5880512.661453,0
+MFC.US,D,20101118,000000,9.16745,9.34385,9.14444,9.25182,4484922.2764524,0
+MFC.US,D,20101119,000000,9.23168,9.23647,8.97112,9.09009,9043901.703466,0
+MFC.US,D,20101122,000000,8.91802,8.94025,8.63502,8.82512,11372099.583293,0
+MFC.US,D,20101123,000000,8.62065,8.70462,8.41646,8.49497,6341581.3775947,0
+MFC.US,D,20101124,000000,8.62688,8.69379,8.51366,8.62065,3004790.0742949,0
+MFC.US,D,20101126,000000,8.46948,8.62065,8.42077,8.59342,1340711.4848981,0
+MFC.US,D,20101129,000000,8.44781,8.608,8.40362,8.57445,3445539.3375844,0
+MFC.US,D,20101130,000000,8.40092,8.56984,8.37831,8.38789,4694477.9130125,0
+MFC.US,D,20101201,000000,8.56025,8.70462,8.56025,8.65219,3348736.375152,0
+MFC.US,D,20101202,000000,8.74757,9.04474,8.74757,8.93106,5203565.797137,0
+MFC.US,D,20101203,000000,8.86875,9.03718,8.86875,9.01273,2971906.9636498,0
+MFC.US,D,20101206,000000,8.94025,9.16266,8.93106,9.14444,5139688.7143608,0
+MFC.US,D,20101207,000000,9.21252,9.33138,9.12432,9.15594,5833716.061299,0
+MFC.US,D,20101208,000000,9.17513,9.68128,9.16266,9.52023,11498730.279944,0
+MFC.US,D,20101209,000000,9.6209,9.64006,9.42245,9.54325,5621413.8197102,0
+MFC.US,D,20101210,000000,9.58446,10.0993,9.58063,10.0609,10160124.908056,0
+MFC.US,D,20101213,000000,10.1749,10.2421,10.0197,10.0417,5780447.7795653,0
+MFC.US,D,20101214,000000,9.81073,10.1146,9.79341,9.96318,5585329.2921132,0
+MFC.US,D,20101215,000000,9.96318,10.0149,9.91998,9.94878,4151561.8274123,0
+MFC.US,D,20101216,000000,10.0034,10.2737,9.94878,10.1749,5460619.0283742,0
+MFC.US,D,20101217,000000,10.2162,10.2488,10.0561,10.1079,3683223.4225327,0
+MFC.US,D,20101220,000000,10.0993,10.221,10.0896,10.1491,3330710.8016993,0
+MFC.US,D,20101221,000000,10.128,10.3111,10.082,10.2679,2450449.4470018,0
+MFC.US,D,20101222,000000,10.1856,10.382,10.1856,10.3399,3033277.3651177,0
+MFC.US,D,20101223,000000,10.3168,10.4003,10.2622,10.2737,2682472.3752878,0
+MFC.US,D,20101227,000000,10.2085,10.3591,10.1558,10.2421,1434305.7283526,0
+MFC.US,D,20101228,000000,10.3054,10.3265,10.2248,10.2987,1735812.6524534,0
+MFC.US,D,20101229,000000,10.3447,10.4031,10.2766,10.3149,2029217.45682,0
+MFC.US,D,20101230,000000,10.3034,10.3447,10.2584,10.3092,1321195.2549372,0
+MFC.US,D,20101231,000000,10.2689,10.4261,10.2382,10.3571,1967553.9311541,0
+MFC.US,D,20110103,000000,10.4635,10.5508,10.4491,10.4568,2769749.322861,0
+MFC.US,D,20110104,000000,10.5853,10.6121,10.3533,10.4387,3371562.5093123,0
+MFC.US,D,20110105,000000,10.5441,10.8144,10.2987,10.7501,6913307.0863206,0
+MFC.US,D,20110106,000000,10.8508,10.9237,10.7023,10.7023,4276489.0656467,0
+MFC.US,D,20110107,000000,10.7828,10.8815,10.6179,10.7023,4456886.6681125,0
+MFC.US,D,20110110,000000,10.6591,10.6773,10.4041,10.5967,3622312.005574,0
+MFC.US,D,20110111,000000,10.7434,10.8345,10.6352,10.6638,3470991.0717668,0
+MFC.US,D,20110112,000000,10.8211,10.847,10.6705,10.684,2328578.6283402,0
+MFC.US,D,20110113,000000,10.6773,10.733,10.5201,10.5823,2729564.185933,0
+MFC.US,D,20110114,000000,10.5575,10.7559,10.5095,10.6974,2641123.086741,0
+MFC.US,D,20110118,000000,10.684,10.7913,10.684,10.7367,2215667.3959277,0
+MFC.US,D,20110119,000000,10.733,10.7559,10.5364,10.6035,2801646.6599578,0
+MFC.US,D,20110120,000000,10.5201,10.5508,10.3946,10.5095,2336881.0322239,0
+MFC.US,D,20110121,000000,10.5316,10.6638,10.4521,10.5028,2354060.6137744,0
+MFC.US,D,20110124,000000,10.5144,10.6179,10.4099,10.6035,2674531.9432785,0
+MFC.US,D,20110125,000000,10.5766,10.6773,10.4252,10.592,3543541.9186204,0
+MFC.US,D,20110126,000000,10.6246,10.6705,10.5249,10.6524,3239338.4605281,0
+MFC.US,D,20110127,000000,10.6705,10.8403,10.6121,10.7828,2765589.2541729,0
+MFC.US,D,20110128,000000,10.7876,10.8211,10.4387,10.4635,3258122.4015676,0
+MFC.US,D,20110131,000000,10.4732,10.6035,10.4319,10.5124,2971421.9004753,0
+MFC.US,D,20110201,000000,10.592,10.9668,10.5642,10.9007,3856494.2473465,0
+MFC.US,D,20110202,000000,10.9074,11.0214,10.87,10.9179,2559836.9301597,0
+MFC.US,D,20110203,000000,10.9832,11.3397,10.9179,11.3224,4320291.8350247,0
+MFC.US,D,20110204,000000,11.4739,11.5919,11.3992,11.5037,5496521.0053139,0
+MFC.US,D,20110207,000000,11.5037,11.7567,11.5037,11.6618,3769951.6749882,0
+MFC.US,D,20110208,000000,11.6819,11.7097,11.5037,11.6187,3163670.6915982,0
+MFC.US,D,20110209,000000,11.5467,11.5919,11.3705,11.4375,4610486.8772667,0
+MFC.US,D,20110210,000000,11.2094,11.2323,10.7023,10.8873,10566835.254254,0
+MFC.US,D,20110211,000000,10.8288,11.0569,10.6427,10.9534,7133757.3460947,0
+MFC.US,D,20110214,000000,11.0569,11.1288,10.9429,11.1125,3472742.514928,0
+MFC.US,D,20110215,000000,11.1595,11.4193,11.1125,11.3896,5338773.2452312,0
+MFC.US,D,20110216,000000,11.4739,11.7308,11.4548,11.6666,5339552.4757502,0
+MFC.US,D,20110218,000000,11.612,11.6541,11.448,11.5641,4377752.5229914,0
+MFC.US,D,20110222,000000,11.3071,11.4548,10.9534,11.034,7299032.4521285,0
+MFC.US,D,20110223,000000,10.9735,11.0695,10.8288,10.9304,6458114.4150435,0
+MFC.US,D,20110224,000000,10.9735,11.448,10.9429,11.2161,7843182.5801705,0
+MFC.US,D,20110225,000000,11.3043,11.3839,11.1786,11.2937,2725220.5234412,0
+MFC.US,D,20110228,000000,11.3388,11.4241,11.2601,11.3896,3804157.495537,0
+MFC.US,D,20110301,000000,11.4739,11.5641,11.3224,11.3656,6816867.1389091,0
+MFC.US,D,20110302,000000,11.3598,11.4059,11.1355,11.195,6286615.8963234,0
+MFC.US,D,20110303,000000,11.3071,11.5641,11.286,11.5037,3913172.5753544,0
+MFC.US,D,20110304,000000,11.5391,11.6043,11.3071,11.3839,4795654.7891883,0
+MFC.US,D,20110307,000000,11.4605,11.5209,11.0762,11.1288,5003126.2188179,0
+MFC.US,D,20110308,000000,11.1547,11.286,11.0819,11.1786,6784617.2182573,0
+MFC.US,D,20110309,000000,11.2611,11.2745,11.0214,11.0502,6781808.0244316,0
+MFC.US,D,20110310,000000,10.9429,10.9601,10.7675,10.8508,4846962.9984385,0
+MFC.US,D,20110311,000000,10.6591,10.8345,10.5853,10.7828,4344510.5699118,0
+MFC.US,D,20110314,000000,10.5028,10.5316,10.221,10.4041,7455145.6014707,0
+MFC.US,D,20110315,000000,9.74459,9.98418,9.53653,9.83368,13259049.575749,0
+MFC.US,D,20110316,000000,9.97077,10.2488,9.6995,9.83942,11051610.520297,0
+MFC.US,D,20110317,000000,10.1615,10.1836,9.90745,10.0407,4796066.8321001,0
+MFC.US,D,20110318,000000,10.1645,10.2843,10.1414,10.2622,5487677.2083387,0
+MFC.US,D,20110321,000000,10.5028,10.6467,10.4444,10.6121,4565335.3193196,0
+MFC.US,D,20110322,000000,10.6303,10.7243,10.5028,10.5508,3118412.7326968,0
+MFC.US,D,20110323,000000,10.497,10.5095,10.3619,10.4779,3014346.340406,0
+MFC.US,D,20110324,000000,10.5316,10.6705,10.4444,10.5642,2903388.9215975,0
+MFC.US,D,20110325,000000,10.5441,10.6427,10.5028,10.5095,2191566.5366077,0
+MFC.US,D,20110328,000000,10.5575,10.6303,10.3332,10.3399,3423803.2916334,0
+MFC.US,D,20110329,000000,10.2555,10.4568,10.221,10.4568,3225062.999145,0
+MFC.US,D,20110330,000000,10.5316,10.7023,10.4779,10.6591,4080670.6268181,0
+MFC.US,D,20110331,000000,10.6524,10.7397,10.5853,10.6648,2971566.8978543,0
+MFC.US,D,20110401,000000,10.7913,10.9007,10.7752,10.847,2629710.0196608,0
+MFC.US,D,20110404,000000,10.894,10.894,10.7876,10.8345,1713937.8680031,0
+MFC.US,D,20110405,000000,10.7377,10.7846,10.6131,10.6524,4280194.3224119,0
+MFC.US,D,20110406,000000,10.733,10.8087,10.6705,10.7559,2573832.8282508,0
+MFC.US,D,20110407,000000,10.7377,10.8106,10.6782,10.6926,2789489.8293435,0
+MFC.US,D,20110408,000000,10.7752,10.8211,10.6352,10.6524,1998772.1798067,0
+MFC.US,D,20110411,000000,10.6591,10.6974,10.4568,10.5364,2716200.4346886,0
+MFC.US,D,20110412,000000,10.408,10.4769,10.1452,10.3149,3672643.8295955,0
+MFC.US,D,20110413,000000,10.3887,10.4779,10.2248,10.2555,3022314.9373739,0
+MFC.US,D,20110414,000000,10.2162,10.5201,10.1692,10.4856,4369795.4006363,0
+MFC.US,D,20110415,000000,10.4568,10.4933,10.3054,10.3265,3103111.8581943,0
+MFC.US,D,20110418,000000,10.1645,10.2248,10.0034,10.128,4424211.143643,0
+MFC.US,D,20110419,000000,10.1588,10.4099,10.1079,10.3946,4268282.6312513,0
+MFC.US,D,20110420,000000,10.5441,10.684,10.5201,10.5316,2785966.0800886,0
+MFC.US,D,20110421,000000,10.6638,10.7434,10.4856,10.6427,2628360.1879451,0
+MFC.US,D,20110425,000000,10.6352,10.7023,10.5144,10.6035,1665899.9233811,0
+MFC.US,D,20110426,000000,10.6303,10.8106,10.6131,10.7635,2143882.218687,0
+MFC.US,D,20110427,000000,10.7626,10.7913,10.5249,10.733,3143086.2795066,0
+MFC.US,D,20110428,000000,10.684,10.7828,10.6121,10.7367,3103451.9239897,0
+MFC.US,D,20110429,000000,10.7224,10.847,10.6246,10.8345,2294820.3176878,0
+MFC.US,D,20110502,000000,10.8403,11.2094,10.8087,11.0876,4727981.6958917,0
+MFC.US,D,20110503,000000,11.0541,11.0973,10.5967,10.6437,5284376.2788634,0
+MFC.US,D,20110504,000000,10.6246,10.6849,10.4377,10.5575,3712694.4006106,0
+MFC.US,D,20110505,000000,10.7702,10.7933,10.338,10.3802,7701388.7043692,0
+MFC.US,D,20110506,000000,10.6188,11.0923,10.6188,10.8776,11184402.040838,0
+MFC.US,D,20110509,000000,10.9026,11.1394,10.8835,11.1221,5578921.2424766,0
+MFC.US,D,20110510,000000,11.1883,11.2601,11.0923,11.2199,3346808.6402132,0
+MFC.US,D,20110511,000000,11.2017,11.2601,10.9457,10.9859,5241505.0394098,0
+MFC.US,D,20110512,000000,10.9266,11.0541,10.7032,11.0243,6070640.7355141,0
+MFC.US,D,20110513,000000,11.0618,11.0665,10.7204,10.8048,6164462.3849299,0
+MFC.US,D,20110516,000000,10.7933,10.9026,10.6984,10.7137,4337774.9722391,0
+MFC.US,D,20110517,000000,10.6524,10.7933,10.6437,10.7454,3100251.5501846,0
+MFC.US,D,20110518,000000,10.7702,10.9506,10.6638,10.9198,3062463.5641706,0
+MFC.US,D,20110519,000000,10.9792,11.0348,10.824,11.0243,3271952.4393474,0
+MFC.US,D,20110520,000000,10.9506,11.031,10.8164,10.9151,4324946.3552067,0
+MFC.US,D,20110523,000000,10.7568,10.7769,10.5028,10.5853,4108422.4992795,0
+MFC.US,D,20110524,000000,10.6467,10.709,10.5134,10.5823,5119892.9211079,0
+MFC.US,D,20110525,000000,10.5306,10.6303,10.4424,10.5575,4497088.4953863,0
+MFC.US,D,20110526,000000,10.5575,10.592,10.4558,10.5575,5879878.4283131,0
+MFC.US,D,20110527,000000,10.5689,10.6715,10.5642,10.6188,1910293.5273368,0
+MFC.US,D,20110531,000000,10.7809,10.87,10.7397,10.8403,2831282.4552004,0
+MFC.US,D,20110601,000000,10.8048,10.824,10.2411,10.2766,5708984.9346278,0
+MFC.US,D,20110602,000000,10.2823,10.408,10.2057,10.338,4638302.3816714,0
+MFC.US,D,20110603,000000,10.104,10.2766,10.013,10.1903,3923350.5568461,0
+MFC.US,D,20110606,000000,10.1588,10.2191,9.94394,10.0513,4151015.2185877,0
+MFC.US,D,20110607,000000,10.1251,10.1836,9.98704,9.99099,3520964.0533538,0
+MFC.US,D,20110608,000000,9.94966,10.0993,9.93527,9.99099,3690937.4917274,0
+MFC.US,D,20110609,000000,10.0264,10.0782,9.94966,10.0264,2863482.3048148,0
+MFC.US,D,20110610,000000,9.99099,10.013,9.63144,9.79341,4801085.4104496,0
+MFC.US,D,20110613,000000,9.80013,9.98704,9.711,9.89305,4179233.3775847,0
+MFC.US,D,20110614,000000,10.0158,10.1722,9.9977,10.1251,3421610.5974553,0
+MFC.US,D,20110615,000000,10.0063,10.0638,9.69375,9.80013,5486564.1709038,0
+MFC.US,D,20110616,000000,9.71676,9.88359,9.65733,9.74839,4607415.8536414,0
+MFC.US,D,20110617,000000,9.79341,9.88733,9.64582,9.66499,4671214.7004217,0
+MFC.US,D,20110620,000000,9.70525,9.94394,9.65252,9.90075,4313098.2959894,0
+MFC.US,D,20110621,000000,9.98034,10.3571,9.98034,10.2411,5456420.3632614,0
+MFC.US,D,20110622,000000,10.1663,10.2709,10.0638,10.0954,3423575.885672,0
+MFC.US,D,20110623,000000,9.90745,9.9977,9.73302,9.93527,4739870.4378268,0
+MFC.US,D,20110624,000000,9.97274,9.97274,9.72631,9.83942,3668672.5704442,0
+MFC.US,D,20110627,000000,9.78486,9.99099,9.77718,9.96505,3079092.3643099,0
+MFC.US,D,20110628,000000,10.0264,10.1903,10.013,10.1538,2681213.2973273,0
+MFC.US,D,20110629,000000,10.3198,10.3936,10.1799,10.291,4881885.4607098,0
+MFC.US,D,20110630,000000,10.338,10.802,10.314,10.7281,6059642.8407854,0
+MFC.US,D,20110701,000000,10.7454,10.9755,10.709,10.8,3109244.5171253,0
+MFC.US,D,20110705,000000,10.8,10.8835,10.6715,10.7454,3453405.7061843,0
+MFC.US,D,20110706,000000,10.6889,10.7348,10.593,10.6946,3379603.0833964,0
+MFC.US,D,20110707,000000,10.8422,10.8835,10.6715,10.8048,4139148.3827314,0
+MFC.US,D,20110708,000000,10.6715,10.733,10.592,10.6638,4163593.4804333,0
+MFC.US,D,20110711,000000,10.4491,10.4846,10.1385,10.2354,6184601.3734181,0
+MFC.US,D,20110712,000000,10.1414,10.2948,10.1146,10.1558,4841407.1995838,0
+MFC.US,D,20110713,000000,10.2277,10.4491,10.2057,10.2651,3236528.2235558,0
+MFC.US,D,20110714,000000,10.291,10.3524,10.0513,10.1385,4612760.9368804,0
+MFC.US,D,20110715,000000,10.2124,10.2651,10.0896,10.1836,2767423.1059165,0
+MFC.US,D,20110718,000000,10.0993,10.1318,9.83942,9.87017,4679020.5665181,0
+MFC.US,D,20110719,000000,9.98803,10.1645,9.97363,10.1588,3322019.3041294,0
+MFC.US,D,20110720,000000,10.2411,10.2651,10.1452,10.2057,3007354.1286668,0
+MFC.US,D,20110721,000000,10.3092,10.3993,10.2526,10.3571,3803011.0774106,0
+MFC.US,D,20110722,000000,10.3149,10.3524,10.1799,10.2057,3806324.1110498,0
+MFC.US,D,20110725,000000,10.1385,10.2411,10.0725,10.1588,2520199.4452028,0
+MFC.US,D,20110726,000000,10.1347,10.1826,9.99957,10.059,3268231.5353829,0
+MFC.US,D,20110727,000000,10.0158,10.0407,9.68128,9.71867,4703737.9254857,0
+MFC.US,D,20110728,000000,9.72442,10.0072,9.66307,9.79915,3837042.6924753,0
+MFC.US,D,20110729,000000,9.6439,9.75986,9.53077,9.65061,4669796.0210296,0
+MFC.US,D,20110801,000000,9.85479,9.90075,9.49819,9.64582,3636043.9875724,0
+MFC.US,D,20110802,000000,9.61897,9.62281,9.17704,9.20964,6878445.1265529,0
+MFC.US,D,20110803,000000,9.21443,9.2384,8.92454,9.10514,10422317.722649,0
+MFC.US,D,20110804,000000,8.97592,9.00046,8.58326,8.61873,9111343.2182149,0
+MFC.US,D,20110805,000000,8.77969,8.80356,8.22761,8.4897,11546989.371648,0
+MFC.US,D,20110808,000000,7.97913,8.31082,7.53767,7.65807,11099148.797691,0
+MFC.US,D,20110809,000000,7.81759,8.19406,7.49616,8.1814,9294135.8853014,0
+MFC.US,D,20110810,000000,8.01268,8.03291,7.48274,7.58646,18003614.17333,0
+MFC.US,D,20110811,000000,7.81759,8.18658,7.49616,8.0053,13164139.924418,0
+MFC.US,D,20110812,000000,8.2881,8.47024,8.03291,8.07835,12296414.062555,0
+MFC.US,D,20110815,000000,8.21466,8.52613,8.21466,8.50302,4197606.3188591,0
+MFC.US,D,20110816,000000,8.38099,8.61873,8.34907,8.44349,7103832.5992408,0
+MFC.US,D,20110817,000000,8.56361,8.73108,8.52172,8.61241,5092496.761641,0
+MFC.US,D,20110818,000000,8.2881,8.29413,7.96819,8.04805,7853936.3785919,0
+MFC.US,D,20110819,000000,7.80283,8.17133,7.71474,7.74924,8340577.833923,0
+MFC.US,D,20110822,000000,8.01862,8.05217,7.73649,7.78394,7451145.1342143,0
+MFC.US,D,20110823,000000,7.87157,8.12254,7.75491,8.12254,5705815.855221,0
+MFC.US,D,20110824,000000,8.09177,8.23939,7.98497,8.19684,4914917.7413205,0
+MFC.US,D,20110825,000000,8.30113,8.46516,7.91279,7.96427,6632039.2927828,0
+MFC.US,D,20110826,000000,7.85843,8.10547,7.60229,7.95765,6529738.9477059,0
+MFC.US,D,20110829,000000,8.14641,8.42854,8.10547,8.34446,5253266.5174583,0
+MFC.US,D,20110830,000000,8.26308,8.33583,8.0657,8.2881,4991085.1774774,0
+MFC.US,D,20110831,000000,8.38971,8.62602,8.3159,8.40793,5659336.371637,0
+MFC.US,D,20110901,000000,8.47024,8.48347,8.21984,8.25694,4904247.3946279,0
+MFC.US,D,20110902,000000,8.01862,8.13644,7.90608,7.95181,3025087.6210682,0
+MFC.US,D,20110906,000000,7.70984,7.83946,7.57612,7.81501,4508896.9150324,0
+MFC.US,D,20110907,000000,7.95181,8.11564,7.92506,8.09848,4175167.1920917,0
+MFC.US,D,20110908,000000,8.03291,8.15322,7.94672,7.97826,3836075.6955662,0
+MFC.US,D,20110909,000000,7.8895,7.8895,7.55609,7.61331,6559913.0066,0
+MFC.US,D,20110912,000000,7.47737,7.56893,7.2937,7.45313,10561794.769826,0
+MFC.US,D,20110913,000000,7.45935,7.59509,7.38573,7.52224,6089447.625779,0
+MFC.US,D,20110914,000000,7.59509,7.69374,7.41737,7.53393,7848614.2445783,0
+MFC.US,D,20110915,000000,7.74215,8.05889,7.74215,8.03291,6928727.9226834,0
+MFC.US,D,20110916,000000,8.07249,8.15762,7.79133,7.82239,6426097.1160862,0
+MFC.US,D,20110919,000000,7.57612,7.74924,7.49693,7.68894,4824069.0597483,0
+MFC.US,D,20110920,000000,7.72997,7.829,7.63008,7.68894,4675115.0256033,0
+MFC.US,D,20110921,000000,7.65003,7.70984,7.24491,7.25114,5814004.7629218,0
+MFC.US,D,20110922,000000,6.89529,6.89529,6.52055,6.84717,12584216.12647,0
+MFC.US,D,20110923,000000,6.72964,7.00591,6.72964,6.82829,7015649.1572619,0
+MFC.US,D,20110926,000000,6.90191,7.14694,6.68027,7.1291,7428135.4062502,0
+MFC.US,D,20110927,000000,7.33243,7.50872,7.33243,7.35543,8375723.5295691,0
+MFC.US,D,20110928,000000,7.39206,7.39206,6.9391,6.96134,5378619.3595104,0
+MFC.US,D,20110929,000000,7.15307,7.30626,7.09028,7.26369,7636426.7491167,0
+MFC.US,D,20110930,000000,7.04963,7.14999,6.94399,6.94983,5401365.1713815,0
+MFC.US,D,20111003,000000,6.88149,6.92578,6.60655,6.60655,6035598.3113823,0
+MFC.US,D,20111004,000000,6.47215,6.61883,6.288,6.61883,8103718.8779445,0
+MFC.US,D,20111005,000000,6.68535,7.10734,6.64221,7.04465,8741158.6506302,0
+MFC.US,D,20111006,000000,7.03956,7.25056,6.95789,7.25056,7687706.7934083,0
+MFC.US,D,20111007,000000,7.36013,7.36013,6.98703,7.00591,7060947.7988813,0
+MFC.US,D,20111010,000000,7.17119,7.36013,7.17119,7.34402,3078611.4737219,0
+MFC.US,D,20111011,000000,7.2937,7.44776,7.18902,7.34402,6051754.5661066,0
+MFC.US,D,20111012,000000,7.50172,7.87722,7.50172,7.72183,7388059.7997163,0
+MFC.US,D,20111013,000000,7.72183,7.74215,7.44162,7.50872,5872486.6914215,0
+MFC.US,D,20111014,000000,7.66076,7.88192,7.65482,7.83946,5992023.9911125,0
+MFC.US,D,20111017,000000,7.65003,7.66806,7.32573,7.40499,7450458.7437436,0
+MFC.US,D,20111018,000000,7.36627,7.74924,7.25861,7.69843,9905902.7767231,0
+MFC.US,D,20111019,000000,7.70419,7.7621,7.46452,7.4908,6324934.8439628,0
+MFC.US,D,20111020,000000,7.4908,7.65482,7.34402,7.56269,5029553.2950824,0
+MFC.US,D,20111021,000000,7.73975,7.83226,7.62146,7.77656,4236809.8548254,0
+MFC.US,D,20111024,000000,7.81501,8.03291,7.78394,8.01268,5467422.4305765,0
+MFC.US,D,20111025,000000,7.98594,8.0446,7.80111,7.8454,7256733.9001649,0
+MFC.US,D,20111026,000000,7.99179,8.04805,7.75491,7.96819,5089337.0705537,0
+MFC.US,D,20111027,000000,8.38703,8.67395,8.34446,8.59975,8536058.2932493,0
+MFC.US,D,20111028,000000,8.4757,8.56361,8.36526,8.42777,5628430.0238214,0
+MFC.US,D,20111031,000000,8.23441,8.30382,8.10279,8.10279,5549860.2210173,0
+MFC.US,D,20111101,000000,7.63967,7.68569,7.45398,7.48591,9462265.0404653,0
+MFC.US,D,20111102,000000,7.65482,7.72183,7.46452,7.60776,9082511.6890102,0
+MFC.US,D,20111103,000000,7.49214,7.97913,7.41114,7.95765,9088151.9827404,0
+MFC.US,D,20111104,000000,7.85096,7.8802,7.62146,7.70659,4721592.422894,0
+MFC.US,D,20111107,000000,7.72672,7.75337,7.50326,7.61572,5410353.9657358,0
+MFC.US,D,20111108,000000,7.6784,7.78155,7.5577,7.7598,4615181.0370199,0
+MFC.US,D,20111109,000000,7.4977,7.51035,7.26744,7.28651,6662149.7197336,0
+MFC.US,D,20111110,000000,7.45935,7.4977,7.29965,7.32476,6008270.999592,0
+MFC.US,D,20111111,000000,7.4234,7.52914,7.3655,7.39867,6181305.0301248,0
+MFC.US,D,20111114,000000,7.35938,7.37337,7.22449,7.31805,3717345.7913529,0
+MFC.US,D,20111115,000000,7.23744,7.27961,7.09401,7.16792,7550483.9860601,0
+MFC.US,D,20111116,000000,7.06314,7.2566,7.05117,7.13782,5909851.1599111,0
+MFC.US,D,20111117,000000,7.1755,7.18153,6.87084,6.95789,4552040.4157517,0
+MFC.US,D,20111118,000000,6.97648,6.99576,6.74776,6.83481,7316105.6327246,0
+MFC.US,D,20111121,000000,6.66637,6.70356,6.4245,6.68535,6991536.8233292,0
+MFC.US,D,20111122,000000,6.69714,6.74134,6.57415,6.6169,5022553.7813169,0
+MFC.US,D,20111123,000000,6.52401,6.57415,6.35653,6.37494,5114531.1475229,0
+MFC.US,D,20111125,000000,6.36276,6.5982,6.35049,6.39958,2585988.6157186,0
+MFC.US,D,20111128,000000,6.68535,6.71535,6.487,6.56178,4371993.3105475,0
+MFC.US,D,20111129,000000,6.56178,6.64221,6.49947,6.52401,5279526.6902649,0
+MFC.US,D,20111130,000000,6.77729,7.08155,6.61978,6.6772,10757676.840598,0
+MFC.US,D,20111201,000000,6.62332,6.76607,6.60435,6.69714,5094269.0677344,0
+MFC.US,D,20111202,000000,6.74776,6.95789,6.72868,6.81573,5281992.6888552,0
+MFC.US,D,20111205,000000,6.97648,7.28651,6.95789,7.09401,7824623.9587992,0
+MFC.US,D,20111206,000000,7.15604,7.1755,6.92702,6.98244,4345687.23929,0
+MFC.US,D,20111207,000000,6.95204,7.10734,6.83481,7.05117,4737441.9925145,0
+MFC.US,D,20111208,000000,6.98905,7.02663,6.71535,6.76089,4629481.5339217,0
+MFC.US,D,20111209,000000,6.77154,6.9206,6.74134,6.87084,3667343.6016607,0
+MFC.US,D,20111212,000000,6.70356,6.73501,6.54252,6.62332,4123131.9096531,0
+MFC.US,D,20111213,000000,6.61058,6.73501,6.31311,6.35049,5613583.9612416,0
+MFC.US,D,20111214,000000,6.28206,6.36891,6.19539,6.20785,8266427.8433132,0
+MFC.US,D,20111215,000000,6.33162,6.36276,6.13337,6.14573,6933083.059788,0
+MFC.US,D,20111216,000000,6.19539,6.26959,6.14573,6.25713,4307757.3853368,0
+MFC.US,D,20111219,000000,6.25713,6.30697,6.09003,6.11468,5806506.6250758,0
+MFC.US,D,20111220,000000,6.21389,6.30075,6.18915,6.20785,5677703.0540318,0
+MFC.US,D,20111221,000000,6.20785,6.28848,6.17018,6.23872,4070140.0617715,0
+MFC.US,D,20111222,000000,6.26959,6.51768,6.26959,6.47407,6389503.5329428,0
+MFC.US,D,20111223,000000,6.47407,6.49947,6.3877,6.44981,3249220.1883821,0
+MFC.US,D,20111227,000000,6.43074,6.51165,6.3877,6.41866,1696450.5582021,0
+MFC.US,D,20111228,000000,6.43074,6.48021,6.29461,6.30697,3677994.1285677,0
+MFC.US,D,20111229,000000,6.36891,6.52401,6.34407,6.46774,2808740.0569184,0
+MFC.US,D,20111230,000000,6.47407,6.61354,6.44914,6.58796,3354607.2042834,0
+MFC.US,D,20120103,000000,6.7837,6.88963,6.77154,6.85369,4635051.936829,0
+MFC.US,D,20120104,000000,6.8091,6.93373,6.77729,6.88225,5012683.5280756,0
+MFC.US,D,20120105,000000,6.84122,6.95204,6.75409,6.93373,5362325.4094333,0
+MFC.US,D,20120106,000000,6.92702,6.94035,6.82215,6.88963,4164539.6144103,0
+MFC.US,D,20120109,000000,6.90258,6.96929,6.84122,6.96929,5154312.5867121,0
+MFC.US,D,20120110,000000,7.08155,7.12671,7.03363,7.06966,4116781.2330803,0
+MFC.US,D,20120111,000000,7.05117,7.1755,7.03363,7.14463,2707759.2923056,0
+MFC.US,D,20120112,000000,7.19372,7.27347,7.08012,7.23062,4151296.868173,0
+MFC.US,D,20120113,000000,7.13782,7.22976,7.01992,7.21394,4389000.7729069,0
+MFC.US,D,20120117,000000,7.30626,7.40097,7.25737,7.28124,5899666.9195397,0
+MFC.US,D,20120118,000000,7.28651,7.39206,7.21394,7.31182,4085494.1367513,0
+MFC.US,D,20120119,000000,7.41814,7.60565,7.3655,7.54841,5330103.65374,0
+MFC.US,D,20120120,000000,7.55311,7.7598,7.51035,7.73975,4973878.474115,0
+MFC.US,D,20120123,000000,7.78893,7.98594,7.77656,7.87061,5702848.1031103,0
+MFC.US,D,20120124,000000,7.71953,7.82719,7.6646,7.80111,3753472.0448142,0
+MFC.US,D,20120125,000000,7.76545,7.80763,7.62146,7.75337,6503125.148198,0
+MFC.US,D,20120126,000000,7.70659,7.73401,7.35449,7.39867,8243075.9632605,0
+MFC.US,D,20120127,000000,7.3564,7.42072,7.25056,7.3564,4041444.1416263,0
+MFC.US,D,20120130,000000,7.24366,7.31805,7.16792,7.30559,3542111.7646156,0
+MFC.US,D,20120131,000000,7.419,7.44373,7.22247,7.26523,3746639.4345066,0
+MFC.US,D,20120201,000000,7.34921,7.4977,7.33713,7.39867,3751601.6829391,0
+MFC.US,D,20120202,000000,7.4234,7.43529,7.33713,7.41814,3150321.5444064,0
+MFC.US,D,20120203,000000,7.55062,7.76918,7.55062,7.70103,4639796.1676196,0
+MFC.US,D,20120206,000000,7.60565,7.69623,7.54093,7.62683,3610017.4796068,0
+MFC.US,D,20120207,000000,7.65137,7.71876,7.50077,7.54487,3917793.7148449,0
+MFC.US,D,20120208,000000,7.58254,7.60861,7.45082,7.53767,3718253.3289051,0
+MFC.US,D,20120209,000000,7.47566,7.51419,7.35093,7.39397,6392524.4855307,0
+MFC.US,D,20120210,000000,7.26744,7.28124,7.09239,7.26744,6652361.8750748,0
+MFC.US,D,20120213,000000,7.3679,7.44546,7.2937,7.44546,3888334.2113798,0
+MFC.US,D,20120214,000000,7.3679,7.42072,7.19372,7.37489,4514588.3229466,0
+MFC.US,D,20120215,000000,7.42599,7.52051,7.36166,7.48907,5456322.3074799,0
+MFC.US,D,20120216,000000,7.4374,7.87157,7.43136,7.83879,8152356.6318684,0
+MFC.US,D,20120217,000000,7.89457,8.14143,7.87722,7.94845,6881090.5463604,0
+MFC.US,D,20120221,000000,7.96993,8.11497,7.89457,7.99437,5906267.9512995,0
+MFC.US,D,20120222,000000,7.98162,7.98162,7.76918,7.80763,3718900.0798045,0
+MFC.US,D,20120223,000000,7.78155,7.85191,7.71311,7.82814,3321209.8223587,0
+MFC.US,D,20120224,000000,7.82814,7.87722,7.80111,7.82076,1910089.0706009,0
+MFC.US,D,20120227,000000,7.739,7.78893,7.63727,7.76918,2633250.4592613,0
+MFC.US,D,20120228,000000,7.78893,7.91375,7.75337,7.89457,3098862.0788976,0
+MFC.US,D,20120229,000000,7.95104,8.08927,7.83552,7.83552,5695485.5743239,0
+MFC.US,D,20120301,000000,7.8895,8.07661,7.87722,8.00856,6485781.7926295,0
+MFC.US,D,20120302,000000,8.05544,8.06991,7.86505,7.87722,4092008.5873421,0
+MFC.US,D,20120305,000000,7.85191,7.85757,7.73314,7.78155,3547589.3274745,0
+MFC.US,D,20120306,000000,7.63095,7.64438,7.38112,7.4074,4630949.2412045,0
+MFC.US,D,20120307,000000,7.42072,7.43136,7.30042,7.4074,3265066.6285625,0
+MFC.US,D,20120308,000000,7.5071,7.62616,7.44546,7.58887,3371340.319084,0
+MFC.US,D,20120309,000000,7.63095,7.75337,7.61408,7.72605,3181886.1177342,0
+MFC.US,D,20120312,000000,7.71311,7.78155,7.65137,7.74628,3630706.2063595,0
+MFC.US,D,20120313,000000,7.80111,8.04557,7.76545,8.04557,5168471.2156747,0
+MFC.US,D,20120314,000000,8.05064,8.86136,8.04557,8.52258,19999660.61104,0
+MFC.US,D,20120315,000000,8.55306,8.71019,8.46516,8.69101,7938271.6527197,0
+MFC.US,D,20120316,000000,8.71019,8.90316,8.63686,8.64768,8000407.7238007,0
+MFC.US,D,20120319,000000,8.6613,8.82235,8.60886,8.60886,5460876.6855872,0
+MFC.US,D,20120320,000000,8.50388,8.59342,8.32788,8.54683,5725271.5826785,0
+MFC.US,D,20120321,000000,8.54137,8.58528,8.40793,8.49065,5611645.7948368,0
+MFC.US,D,20120322,000000,8.37226,8.51549,8.30382,8.50388,5483527.5711169,0
+MFC.US,D,20120323,000000,8.47024,8.57262,8.40275,8.57262,4110346.0616318,0
+MFC.US,D,20120326,000000,8.64768,8.86789,8.6288,8.83729,5941256.1318074,0
+MFC.US,D,20120327,000000,8.80989,8.83729,8.67308,8.73108,6561120.9703767,0
+MFC.US,D,20120328,000000,8.71019,8.73482,8.58528,8.6288,7041114.4523503,0
+MFC.US,D,20120329,000000,8.57885,8.58528,8.27094,8.44781,11747880.632451,0
+MFC.US,D,20120330,000000,8.52536,8.62783,8.44617,8.48874,6070297.5402788,0
+MFC.US,D,20120402,000000,8.44781,8.69562,8.38617,8.66676,4570311.1286581,0
+MFC.US,D,20120403,000000,8.61519,8.64768,8.3967,8.46516,4655382.8642938,0
+MFC.US,D,20120404,000000,8.31771,8.41138,8.22233,8.29941,4542908.7103116,0
+MFC.US,D,20120405,000000,8.27334,8.3436,8.2164,8.24735,2442176.2512234,0
+MFC.US,D,20120409,000000,8.12187,8.14143,7.98766,8.00117,2982384.3282191,0
+MFC.US,D,20120410,000000,7.95258,7.98766,7.66297,7.71311,6502060.0955073,0
+MFC.US,D,20120411,000000,7.83226,7.92678,7.74628,7.86505,5038103.9678597,0
+MFC.US,D,20120412,000000,7.94002,8.51107,7.90781,8.41473,8733579.1473484,0
+MFC.US,D,20120413,000000,8.3462,8.3967,8.06991,8.14641,6413944.4580582,0
+MFC.US,D,20120416,000000,8.18907,8.25158,8.05064,8.12187,4265458.8333731,0
+MFC.US,D,20120417,000000,8.27334,8.5011,8.23585,8.40362,4559526.0358382,0
+MFC.US,D,20120418,000000,8.33228,8.45385,8.25158,8.33228,4254124.0022888,0
+MFC.US,D,20120419,000000,8.40275,8.52258,8.32089,8.46516,6873040.5839569,0
+MFC.US,D,20120420,000000,8.578,8.62065,8.38185,8.41138,3894872.6543428,0
+MFC.US,D,20120423,000000,8.21563,8.31082,8.13366,8.2854,4344598.1942272,0
+MFC.US,D,20120424,000000,8.29164,8.3967,8.27094,8.33228,3101473.074867,0
+MFC.US,D,20120425,000000,8.47024,8.51549,8.32788,8.49756,3401440.3145688,0
+MFC.US,D,20120426,000000,8.45816,8.53514,8.38617,8.48424,2820974.0803821,0
+MFC.US,D,20120427,000000,8.5083,8.71019,8.47475,8.69562,3850451.2990241,0
+MFC.US,D,20120430,000000,8.63589,8.6404,8.44617,8.56361,3528406.9044292,0
+MFC.US,D,20120501,000000,8.56361,8.71019,8.44005,8.45643,3814620.2560538,0
+MFC.US,D,20120502,000000,8.35846,8.50388,8.26394,8.50388,3911242.7541225,0
+MFC.US,D,20120503,000000,8.77327,8.8164,8.04058,8.22915,7577483.7498144,0
+MFC.US,D,20120504,000000,8.10959,8.16443,7.88614,7.95765,4950966.8019325,0
+MFC.US,D,20120507,000000,7.9243,8.03627,7.85498,7.95104,5252296.3911093,0
+MFC.US,D,20120508,000000,7.9243,7.9243,7.69623,7.79709,4934591.4864199,0
+MFC.US,D,20120509,000000,7.68646,7.74848,7.55609,7.63881,5186466.5378757,0
+MFC.US,D,20120510,000000,7.74848,7.7621,7.62051,7.64505,3859339.9513036,0
+MFC.US,D,20120511,000000,7.63881,7.93782,7.61495,7.79709,3866222.6326484,0
+MFC.US,D,20120514,000000,7.6574,7.71387,7.55609,7.56835,3322884.0726706,0
+MFC.US,D,20120515,000000,7.56835,7.60947,7.29131,7.3171,5000863.6338168,0
+MFC.US,D,20120516,000000,7.3655,7.4119,7.03862,7.03862,6235094.8851644,0
+MFC.US,D,20120517,000000,7.0505,7.07552,6.92395,6.93748,3186837.9347005,0
+MFC.US,D,20120518,000000,7.05664,7.05664,6.79627,6.82982,4379397.5651983,0
+MFC.US,D,20120521,000000,6.87794,7.01829,6.84199,7.00591,1964762.4708208,0
+MFC.US,D,20120522,000000,6.98119,7.12748,6.96057,7.01829,5202234.7420602,0
+MFC.US,D,20120523,000000,6.89807,6.96057,6.6586,6.94332,7196332.5818993,0
+MFC.US,D,20120524,000000,7.0319,7.06966,6.8557,7.00016,5531944.1779589,0
+MFC.US,D,20120525,000000,6.9739,7.00591,6.88494,6.90564,3798447.3109837,0
+MFC.US,D,20120529,000000,7.12748,7.13342,6.96057,7.06229,4140136.2425729,0
+MFC.US,D,20120530,000000,6.88494,6.93105,6.70203,6.71459,5567737.6676512,0
+MFC.US,D,20120531,000000,6.74652,6.86144,6.57482,6.78994,6902552.2447524,0
+MFC.US,D,20120601,000000,6.59418,6.63828,6.39824,6.40437,6046844.4750048,0
+MFC.US,D,20120604,000000,6.47407,6.49947,6.31589,6.45537,5037644.9833505,0
+MFC.US,D,20120605,000000,6.4362,6.61354,6.42336,6.55699,2955111.2600525,0
+MFC.US,D,20120606,000000,6.65161,6.8164,6.60655,6.80288,5096065.3662001,0
+MFC.US,D,20120607,000000,6.93748,7.01829,6.77154,6.78994,5068570.1078051,0
+MFC.US,D,20120608,000000,6.70816,6.76607,6.60089,6.68977,4715805.0454916,0
+MFC.US,D,20120611,000000,6.84852,6.8557,6.53753,6.55075,4898615.4460706,0
+MFC.US,D,20120612,000000,6.59418,6.74652,6.58162,6.6772,4065691.041472,0
+MFC.US,D,20120613,000000,6.63301,6.8557,6.61354,6.64518,4229212.6180514,0
+MFC.US,D,20120614,000000,6.66436,6.72724,6.55075,6.56954,5301238.7438438,0
+MFC.US,D,20120615,000000,6.59418,6.70816,6.58162,6.68977,4620779.6048857,0
+MFC.US,D,20120618,000000,6.60089,6.87199,6.58162,6.8091,4918918.2085769,0
+MFC.US,D,20120619,000000,6.89807,7.06229,6.89127,6.99432,4074876.9905359,0
+MFC.US,D,20120620,000000,7.03862,7.04369,6.84852,6.95463,3846174.3979155,0
+MFC.US,D,20120621,000000,6.93748,7.00591,6.6586,6.68344,5324177.5378382,0
+MFC.US,D,20120622,000000,6.74076,6.79627,6.64518,6.70816,3472083.2462694,0
+MFC.US,D,20120625,000000,6.61978,6.62669,6.46774,6.49947,2907705.4622772,0
+MFC.US,D,20120626,000000,6.55075,6.66436,6.46774,6.64518,3038069.5806525,0
+MFC.US,D,20120627,000000,6.66436,6.69532,6.56312,6.68344,1998536.4286724,0
+MFC.US,D,20120628,000000,6.57482,6.60089,6.47407,6.60089,3646622.537363,0
+MFC.US,D,20120629,000000,6.87199,6.94332,6.82982,6.89807,3712392.9312397,0
+MFC.US,D,20120702,000000,6.92395,6.96057,6.82263,6.91782,1918039.9340763,0
+MFC.US,D,20120703,000000,6.94983,7.17714,6.89807,7.14607,3204837.429488,0
+MFC.US,D,20120705,000000,7.15153,7.15835,7.00591,7.02567,2644458.0264591,0
+MFC.US,D,20120706,000000,6.91782,6.94332,6.71459,6.77729,3903515.124022,0
+MFC.US,D,20120709,000000,6.77154,6.89807,6.72101,6.86144,3703284.1750251,0
+MFC.US,D,20120710,000000,6.88494,6.95463,6.75351,6.80288,3223318.85801,0
+MFC.US,D,20120711,000000,6.84199,6.92395,6.8091,6.89127,3552543.2307341,0
+MFC.US,D,20120712,000000,6.78994,6.82263,6.61978,6.63301,3646722.6794378,0
+MFC.US,D,20120713,000000,6.68344,6.8164,6.6772,6.80288,2112294.6961339,0
+MFC.US,D,20120716,000000,6.77154,6.77154,6.61354,6.68977,2772355.1030973,0
+MFC.US,D,20120717,000000,6.70203,6.73443,6.63301,6.72101,2325400.1606139,0
+MFC.US,D,20120718,000000,6.70816,6.80288,6.68977,6.70816,2427343.7495497,0
+MFC.US,D,20120719,000000,6.7837,6.8557,6.74652,6.8091,3080684.2060396,0
+MFC.US,D,20120720,000000,6.76031,6.77154,6.6586,6.66436,2777063.8669032,0
+MFC.US,D,20120723,000000,6.54395,6.56954,6.37916,6.42336,4311566.9567631,0
+MFC.US,D,20120724,000000,6.45537,6.49333,6.34724,6.37916,3659086.0530813,0
+MFC.US,D,20120725,000000,6.4362,6.46189,6.32835,6.37916,2810456.0330949,0
+MFC.US,D,20120726,000000,6.50637,6.54395,6.41722,6.52468,2684834.059217,0
+MFC.US,D,20120727,000000,6.62669,6.84199,6.57482,6.80288,3480789.3478919,0
+MFC.US,D,20120730,000000,6.82263,6.84199,6.74076,6.77154,2798816.6032,0
+MFC.US,D,20120731,000000,6.77729,6.8091,6.68977,6.78994,4560535.8017585,0
+MFC.US,D,20120801,000000,6.83566,6.8557,6.58162,6.60655,3994442.0415899,0
+MFC.US,D,20120802,000000,6.56312,6.6586,6.49333,6.51242,4226970.8959825,0
+MFC.US,D,20120803,000000,6.69532,6.84852,6.68344,6.8091,3385148.450785,0
+MFC.US,D,20120806,000000,6.86144,6.9113,6.78994,6.84199,2905477.3011143,0
+MFC.US,D,20120807,000000,6.86558,7.01829,6.8557,7.01263,3404818.0232979,0
+MFC.US,D,20120808,000000,6.99432,7.01263,6.89127,6.93748,3530243.8856127,0
+MFC.US,D,20120809,000000,6.79627,7.02567,6.77154,6.96738,3545538.5012355,0
+MFC.US,D,20120810,000000,6.89807,7.01263,6.86558,7.00591,2778038.1658386,0
+MFC.US,D,20120813,000000,6.96738,7.21011,6.93748,7.15835,4410745.1640308,0
+MFC.US,D,20120814,000000,7.18297,7.34864,7.18297,7.25401,5355658.6594371,0
+MFC.US,D,20120815,000000,7.29131,7.30425,7.18902,7.24031,3642240.2784467,0
+MFC.US,D,20120816,000000,7.24711,7.419,7.19573,7.4119,3580557.9761417,0
+MFC.US,D,20120817,000000,7.43136,7.44459,7.32246,7.33636,3155168.003565,0
+MFC.US,D,20120820,000000,7.29647,7.34805,7.18701,7.23206,3312236.6752035,0
+MFC.US,D,20120821,000000,7.28354,7.35409,7.16792,7.19429,2853530.6861378,0
+MFC.US,D,20120822,000000,7.14406,7.23206,7.10514,7.22075,3568261.3638814,0
+MFC.US,D,20120823,000000,7.17454,7.19429,6.97581,7.00237,2967029.2100928,0
+MFC.US,D,20120824,000000,6.98905,7.17454,6.98244,7.09095,1897842.5293778,0
+MFC.US,D,20120827,000000,7.10514,7.13648,7.05203,7.05203,1370380.6608322,0
+MFC.US,D,20120828,000000,7.10514,7.2149,7.0852,7.16055,2721207.5384253,0
+MFC.US,D,20120829,000000,7.20791,7.30357,7.13054,7.29054,2528475.7704212,0
+MFC.US,D,20120830,000000,7.23206,7.25861,7.13648,7.18701,2419418.9647395,0
+MFC.US,D,20120831,000000,7.28354,7.32246,7.17454,7.18153,3531055.4536768,0
+MFC.US,D,20120904,000000,7.19429,7.34805,7.16792,7.26523,3667148.5332443,0
+MFC.US,D,20120905,000000,7.22075,7.31633,7.11099,7.26992,3608747.9701803,0
+MFC.US,D,20120906,000000,7.35938,7.52224,7.34805,7.50872,2907609.4927889,0
+MFC.US,D,20120907,000000,7.5577,7.7179,7.55215,7.68319,3916317.6623891,0
+MFC.US,D,20120910,000000,7.67525,7.72528,7.57833,7.59194,2460972.7100222,0
+MFC.US,D,20120911,000000,7.62357,7.79632,7.61733,7.739,3011128.2331085,0
+MFC.US,D,20120912,000000,7.79047,7.86074,7.59194,7.60632,3872085.1166071,0
+MFC.US,D,20120913,000000,7.62357,8.04557,7.55215,8.00779,5521653.5366331,0
+MFC.US,D,20120914,000000,8.12944,8.55211,8.07835,8.34111,7169080.376665,0
+MFC.US,D,20120917,000000,8.29681,8.35242,8.0515,8.09081,3779434.9208363,0
+MFC.US,D,20120918,000000,8.05639,8.07077,7.94577,7.96427,3272579.3704611,0
+MFC.US,D,20120919,000000,7.98008,8.02965,7.9311,7.95765,2209730.8485597,0
+MFC.US,D,20120920,000000,7.84108,7.89189,7.75337,7.77656,3242610.8114494,0
+MFC.US,D,20120921,000000,7.8732,7.89189,7.73314,7.739,2657671.5645913,0
+MFC.US,D,20120924,000000,7.63468,7.86074,7.61207,7.80283,3889016.4292639,0
+MFC.US,D,20120925,000000,7.82325,7.94577,7.66806,7.67525,3181546.0519387,0
+MFC.US,D,20120926,000000,7.60632,7.68981,7.48907,7.61207,4069628.9199317,0
+MFC.US,D,20120927,000000,7.72528,7.8338,7.64188,7.79632,3124909.4497953,0
+MFC.US,D,20120928,000000,7.70562,7.78242,7.64188,7.71215,3140383.4866354,0
+MFC.US,D,20121001,000000,7.80283,7.88528,7.7179,7.73314,2037014.9777435,0
+MFC.US,D,20121002,000000,7.78242,7.81501,7.70562,7.7598,2051105.8021764,0
+MFC.US,D,20121003,000000,7.76545,7.84108,7.68319,7.75337,2055987.7283198,0
+MFC.US,D,20121004,000000,7.79047,8.00117,7.79047,7.96427,2855736.9412218,0
+MFC.US,D,20121005,000000,8.06406,8.17967,8.01527,8.04557,3306868.642739,0
+MFC.US,D,20121008,000000,7.95765,7.9935,7.8986,7.95765,1561557.0972382,0
+MFC.US,D,20121009,000000,7.9935,8.04557,7.80926,7.8338,2712143.6375151,0
+MFC.US,D,20121010,000000,7.80283,7.84759,7.68981,7.73314,3157544.2915468,0
+MFC.US,D,20121011,000000,7.8338,7.89189,7.78242,7.81501,2617321.6104985,0
+MFC.US,D,20121012,000000,7.81501,7.85421,7.68319,7.739,2871515.5768725,0
+MFC.US,D,20121015,000000,7.79047,7.87953,7.75337,7.84759,2619591.497526,0
+MFC.US,D,20121016,000000,7.8986,8.02122,7.86074,7.98766,2704461.9058655,0
+MFC.US,D,20121017,000000,8.04134,8.11056,7.9935,8.11056,2385078.5782775,0
+MFC.US,D,20121018,000000,8.03722,8.24439,8.00779,8.14909,3748062.2864852,0
+MFC.US,D,20121019,000000,8.09848,8.14324,7.88528,7.96916,2606459.3248294,0
+MFC.US,D,20121022,000000,7.97414,8.04134,7.90444,7.9935,2330553.3048765,0
+MFC.US,D,20121023,000000,7.8732,7.87953,7.76545,7.84108,2330458.3785348,0
+MFC.US,D,20121024,000000,7.90444,7.94577,7.8338,7.86735,2020103.4848724,0
+MFC.US,D,20121025,000000,7.94577,8.00117,7.88528,7.9935,2162956.1544846,0
+MFC.US,D,20121026,000000,7.95765,8.00779,7.87953,7.9102,2252000.1924182,0
+MFC.US,D,20121031,000000,7.8732,7.96916,7.82325,7.9311,2488978.0671103,0
+MFC.US,D,20121101,000000,7.94577,8.02965,7.8986,7.94577,3581206.8133344,0
+MFC.US,D,20121102,000000,7.9935,8.1234,7.9243,8.07077,2984663.603566,0
+MFC.US,D,20121105,000000,8.01527,8.06406,7.98766,8.05639,1800641.0849396,0
+MFC.US,D,20121106,000000,8.0842,8.11651,8.00117,8.09081,4310178.5286229,0
+MFC.US,D,20121107,000000,7.96916,7.98008,7.7179,7.739,5244519.733118,0
+MFC.US,D,20121108,000000,7.75337,7.81501,7.4953,7.57833,8420274.2350677,0
+MFC.US,D,20121109,000000,7.53393,7.86074,7.50872,7.80283,4676334.4639927,0
+MFC.US,D,20121112,000000,7.84108,7.90444,7.80283,7.8732,2302867.1506516,0
+MFC.US,D,20121113,000000,7.75337,7.85421,7.75337,7.76545,2101814.2021246,0
+MFC.US,D,20121114,000000,7.82325,7.9102,7.62357,7.63468,3591559.0003102,0
+MFC.US,D,20121115,000000,7.6276,7.71215,7.5276,7.6276,3266545.8104582,0
+MFC.US,D,20121116,000000,7.71311,7.73468,7.5071,7.70103,3590088.1635876,0
+MFC.US,D,20121119,000000,7.87061,7.87722,7.74762,7.86409,2205986.9953698,0
+MFC.US,D,20121120,000000,7.84444,7.8895,7.77178,7.8895,2710348.3821961,0
+MFC.US,D,20121121,000000,7.89534,8.04978,7.85757,8.02696,2755511.4147559,0
+MFC.US,D,20121123,000000,8.06991,8.15916,8.01949,8.12944,993343.66315426,0
+MFC.US,D,20121126,000000,8.06224,8.13547,8.0355,8.13547,2117895.3502929,0
+MFC.US,D,20121127,000000,8.15916,8.20182,8.10452,8.12944,3100218.169493,0
+MFC.US,D,20121128,000000,8.0355,8.25071,8.0053,8.23939,2763287.0296007,0
+MFC.US,D,20121129,000000,8.27094,8.40543,8.23939,8.36201,3743954.3751277,0
+MFC.US,D,20121130,000000,8.38271,8.4269,8.21984,8.3228,4113716.4683347,0
+MFC.US,D,20121203,000000,8.36201,8.4269,8.22761,8.29232,2231035.0318133,0
+MFC.US,D,20121204,000000,8.25071,8.3551,8.23939,8.31168,2245262.5084523,0
+MFC.US,D,20121205,000000,8.33066,8.45816,8.3228,8.38789,3392023.8301035,0
+MFC.US,D,20121206,000000,8.41301,8.44781,8.34907,8.40543,1902257.1258392,0
+MFC.US,D,20121207,000000,8.45816,8.48509,8.38271,8.45385,2078373.6546099,0
+MFC.US,D,20121210,000000,8.45816,8.56888,8.4269,8.54214,2479532.3745401,0
+MFC.US,D,20121211,000000,8.56169,8.68468,8.56169,8.62783,2873568.4894046,0
+MFC.US,D,20121212,000000,8.6404,8.69733,8.56169,8.61336,2527817.5449092,0
+MFC.US,D,20121213,000000,8.60071,8.70367,8.54214,8.55546,2388577.2920136,0
+MFC.US,D,20121214,000000,8.53783,8.5962,8.49132,8.49132,2702169.0696127,0
+MFC.US,D,20121217,000000,8.53063,8.60071,8.51827,8.59073,2435668.0595121,0
+MFC.US,D,20121218,000000,8.59073,8.86789,8.59073,8.8419,4317800.8009156,0
+MFC.US,D,20121219,000000,8.8279,8.99097,8.82091,8.90585,4263659.4054676,0
+MFC.US,D,20121220,000000,8.91332,8.95109,8.86136,8.94495,2523940.1689529,0
+MFC.US,D,20121221,000000,8.85581,8.87248,8.73195,8.80356,3210757.2865101,0
+MFC.US,D,20121224,000000,8.7889,8.87248,8.73195,8.7889,1169461.2350717,0
+MFC.US,D,20121226,000000,8.7889,8.8419,8.68468,8.74393,934939.97065037,0
+MFC.US,D,20121227,000000,8.74393,8.80902,8.63589,8.74393,1789640.0607712,0
+MFC.US,D,20121228,000000,8.6613,8.74393,8.64768,8.68468,1774965.0742357,0
+MFC.US,D,20121231,000000,8.67836,8.86789,8.6404,8.80356,2745408.5398202,0
+MFC.US,D,20130102,000000,9.04945,9.11377,8.90585,8.98435,3638565.2729332,0
+MFC.US,D,20130103,000000,8.98435,9.1502,8.94495,9.13966,3235268.1024487,0
+MFC.US,D,20130104,000000,9.14444,9.29591,9.13966,9.19813,2663616.4571322,0
+MFC.US,D,20130107,000000,9.19813,9.23744,9.09383,9.21252,2173930.0568412,0
+MFC.US,D,20130108,000000,9.25277,9.45121,9.20389,9.42342,4801151.1286861,0
+MFC.US,D,20130109,000000,9.42916,9.48381,9.19142,9.2614,3075209.7726206,0
+MFC.US,D,20130110,000000,9.32084,9.35918,9.22497,9.28153,2105548.666995,0
+MFC.US,D,20130111,000000,9.31029,9.33235,9.25277,9.32659,1688984.7579011,0
+MFC.US,D,20130114,000000,9.4167,9.45792,9.32084,9.42342,2712967.7233384,0
+MFC.US,D,20130115,000000,9.30453,9.33235,9.1502,9.29591,3459786.634009,0
+MFC.US,D,20130116,000000,9.22497,9.26811,9.15691,9.19813,2336538.8801352,0
+MFC.US,D,20130117,000000,9.23744,9.35248,9.19813,9.28153,2316989.2694827,0
+MFC.US,D,20130118,000000,9.26811,9.37548,9.24128,9.34576,1519496.3827019,0
+MFC.US,D,20130122,000000,9.4167,9.61227,9.39848,9.58063,2516219.8408787,0
+MFC.US,D,20130123,000000,9.54899,9.58446,9.47134,9.52215,2648181.0167166,0
+MFC.US,D,20130124,000000,9.5164,9.62281,9.5164,9.54899,2408556.6790703,0
+MFC.US,D,20130125,000000,9.5998,9.62281,9.39273,9.5279,3206311.3956505,0
+MFC.US,D,20130128,000000,9.55283,9.55954,9.39273,9.4771,1939015.5261473,0
+MFC.US,D,20130129,000000,9.44449,9.48381,9.3659,9.48381,2238864.8902819,0
+MFC.US,D,20130130,000000,9.43779,9.4886,9.41191,9.45792,1682614.2615426,0
+MFC.US,D,20130131,000000,9.42342,9.46463,9.32659,9.34576,3254658.1116696,0
+MFC.US,D,20130201,000000,9.39273,9.45121,9.3659,9.38698,2417819.8209834,0
+MFC.US,D,20130204,000000,9.29591,9.37548,9.23168,9.32659,2166177.391222,0
+MFC.US,D,20130205,000000,9.35918,9.48381,9.34576,9.42916,2579430.35297,0
+MFC.US,D,20130206,000000,9.34576,9.47134,9.31029,9.38027,2478211.7509296,0
+MFC.US,D,20130207,000000,9.40423,9.5279,9.35248,9.46463,3419504.4844459,0
+MFC.US,D,20130208,000000,9.55954,9.63623,9.5164,9.58446,3164571.9702708,0
+MFC.US,D,20130211,000000,9.58063,9.897,9.54037,9.85867,4639654.2996803,0
+MFC.US,D,20130212,000000,9.85867,10.1682,9.82026,9.95351,6714045.2205263,0
+MFC.US,D,20130213,000000,9.98803,10.0399,9.75986,9.83854,6473851.3248298,0
+MFC.US,D,20130214,000000,9.79633,9.98231,9.72347,9.93053,4621245.8914212,0
+MFC.US,D,20130215,000000,9.93438,10.0944,9.897,10.082,4854080.3877711,0
+MFC.US,D,20130219,000000,10.0533,10.059,9.92668,10.0206,3038779.9634953,0
+MFC.US,D,20130220,000000,9.9833,10.0264,9.70046,9.74167,4469027.8515277,0
+MFC.US,D,20130221,000000,9.66978,9.70716,9.54419,9.6209,2891915.3520138,0
+MFC.US,D,20130222,000000,9.62856,9.70716,9.60364,9.70046,2262167.7424439,0
+MFC.US,D,20130225,000000,9.73691,9.77814,9.42629,9.433,3456235.7629423,0
+MFC.US,D,20130226,000000,9.45409,9.50395,9.38411,9.48573,3018583.6019433,0
+MFC.US,D,20130227,000000,9.4608,9.70046,9.44834,9.70046,2609992.4624037,0
+MFC.US,D,20130228,000000,9.65636,9.73691,9.61035,9.68033,2721156.4242414,0
+MFC.US,D,20130301,000000,9.6209,9.73691,9.53077,9.68033,2482263.3323699,0
+MFC.US,D,20130304,000000,9.61802,9.69471,9.59021,9.68033,2537194.389803,0
+MFC.US,D,20130305,000000,9.75315,9.84525,9.72155,9.7656,2039559.2123298,0
+MFC.US,D,20130306,000000,9.82414,9.85479,9.72155,9.74167,1608137.7660435,0
+MFC.US,D,20130307,000000,9.77046,9.82414,9.72155,9.77046,1553210.8811969,0
+MFC.US,D,20130308,000000,9.84525,9.92668,9.83183,9.85479,2023734.6782281,0
+MFC.US,D,20130311,000000,9.85771,9.97462,9.78671,9.96791,2173646.3209628,0
+MFC.US,D,20130312,000000,9.94394,9.98902,9.85771,9.87116,3153542.7811438,0
+MFC.US,D,20130313,000000,9.897,9.94394,9.79536,9.80683,4101526.2570286,0
+MFC.US,D,20130314,000000,9.85771,9.88359,9.74741,9.87116,2974806.9112307,0
+MFC.US,D,20130315,000000,9.87885,10.0407,9.83854,9.93438,3838180.7654289,0
+MFC.US,D,20130318,000000,9.81355,9.88359,9.74167,9.74741,2564127.3921742,0
+MFC.US,D,20130319,000000,9.77814,9.78671,9.61035,9.66978,2775150.7360171,0
+MFC.US,D,20130320,000000,9.75315,9.79536,9.66978,9.78671,1705818.0147765,0
+MFC.US,D,20130321,000000,9.80109,9.81355,9.62856,9.64294,1958910.4183284,0
+MFC.US,D,20130322,000000,9.66307,9.74167,9.60364,9.71388,1704932.383303,0
+MFC.US,D,20130325,000000,9.75889,9.81355,9.55091,9.5768,2231373.0113156,0
+MFC.US,D,20130326,000000,9.62856,9.67458,9.56529,9.65061,1704188.6197687,0
+MFC.US,D,20130327,000000,9.61035,9.61802,9.47422,9.50395,1862977.4401701,0
+MFC.US,D,20130328,000000,9.49723,9.64294,9.4004,9.61802,3053414.2673127,0
+MFC.US,D,20130401,000000,9.59693,9.61802,9.4608,9.47422,1396839.031495,0
+MFC.US,D,20130402,000000,9.51257,9.68703,9.49723,9.68033,1858253.0291651,0
+MFC.US,D,20130403,000000,9.71388,9.74741,9.36111,9.38411,2686048.2818732,0
+MFC.US,D,20130404,000000,9.38411,9.42629,9.17033,9.23168,3311699.4546985,0
+MFC.US,D,20130405,000000,9.04197,9.06085,8.84555,9.05424,3855143.3724841,0
+MFC.US,D,20130408,000000,9.03065,9.10045,8.96144,9.07216,2744981.8928559,0
+MFC.US,D,20130409,000000,9.10045,9.22018,9.01454,9.16457,2600379.8663756,0
+MFC.US,D,20130410,000000,9.24319,9.48573,9.20484,9.44067,3038941.6512201,0
+MFC.US,D,20130411,000000,9.433,9.44834,9.27003,9.31125,2231032.9455202,0
+MFC.US,D,20130412,000000,9.23168,9.29783,9.17033,9.22689,1838154.7233947,0
+MFC.US,D,20130415,000000,9.12239,9.18567,8.83347,8.83347,3167485.4787577,0
+MFC.US,D,20130416,000000,8.90316,9.06738,8.85945,9.04859,3123624.2931695,0
+MFC.US,D,20130417,000000,8.94918,9.03065,8.78803,8.8117,3067303.7644495,0
+MFC.US,D,20130418,000000,8.85945,8.93201,8.77413,8.91246,3295981.3215512,0
+MFC.US,D,20130419,000000,8.93757,9.06738,8.89568,9.05424,2122022.0382893,0
+MFC.US,D,20130422,000000,9.06738,9.0853,8.8837,8.9255,1861962.4585169,0
+MFC.US,D,20130423,000000,8.99662,9.24894,8.93201,9.21252,2899220.5077364,0
+MFC.US,D,20130424,000000,9.18567,9.3889,9.16457,9.36877,2195991.5645351,0
+MFC.US,D,20130425,000000,9.39466,9.45409,9.3774,9.4004,2699408.9036778,0
+MFC.US,D,20130426,000000,9.3774,9.41958,9.29783,9.36877,2084130.7807606,0
+MFC.US,D,20130429,000000,9.46751,9.53077,9.3889,9.52503,1669305.7970686,0
+MFC.US,D,20130430,000000,9.52503,9.68033,9.3774,9.65636,3340874.1791385,0
+MFC.US,D,20130501,000000,9.62856,9.66978,9.51928,9.57104,2979344.5989922,0
+MFC.US,D,20130502,000000,9.59021,10.0456,9.59021,9.94394,4834092.6555415,0
+MFC.US,D,20130503,000000,10.034,10.2689,10.034,10.1031,4715475.4111622,0
+MFC.US,D,20130506,000000,9.98902,10.2201,9.98902,10.1893,2778943.6170977,0
+MFC.US,D,20130507,000000,10.197,10.335,10.1893,10.3168,2268113.6781314,0
+MFC.US,D,20130508,000000,10.3168,10.4117,10.2134,10.2201,2708123.350473,0
+MFC.US,D,20130509,000000,10.2134,10.2565,10.034,10.0533,2820786.313992,0
+MFC.US,D,20130510,000000,9.98132,10.2067,9.98132,10.1404,3125182.7542076,0
+MFC.US,D,20130513,000000,10.1645,10.2201,10.0533,10.1588,1966767.3986088,0
+MFC.US,D,20130514,000000,10.1481,10.3964,10.1098,10.3514,2647553.0424563,0
+MFC.US,D,20130515,000000,10.3054,10.3121,10.1404,10.198,2118372.0682944,0
+MFC.US,D,20130516,000000,10.2306,10.3437,10.1836,10.3054,2265420.2735796,0
+MFC.US,D,20130517,000000,10.198,10.3437,10.1481,10.3121,2245315.7089296,0
+MFC.US,D,20130520,000000,10.292,10.3753,10.2709,10.3178,1096553.6320767,0
+MFC.US,D,20130521,000000,10.3293,10.4578,10.2833,10.3571,2779312.8909983,0
+MFC.US,D,20130522,000000,10.3619,10.5211,10.2709,10.2987,3580135.5017639,0
+MFC.US,D,20130523,000000,10.1558,10.2833,10.0667,10.2642,1849366.4631788,0
+MFC.US,D,20130524,000000,10.1558,10.1692,10.0667,10.1645,1426771.0803752,0
+MFC.US,D,20130528,000000,10.2776,10.383,10.244,10.2709,2335531.2005082,0
+MFC.US,D,20130529,000000,10.198,10.5748,10.1836,10.5469,3824325.6921305,0
+MFC.US,D,20130530,000000,10.5632,10.7454,10.5632,10.6467,3182425.4245326,0
+MFC.US,D,20130531,000000,10.5719,10.6447,10.4031,10.4099,3406342.0604978,0
+MFC.US,D,20130603,000000,10.5335,10.5748,10.3753,10.5469,4060347.0013795,0
+MFC.US,D,20130604,000000,10.5087,10.5815,10.2306,10.3753,4183776.2810793,0
+MFC.US,D,20130605,000000,10.3293,10.3437,10.1031,10.1645,2844982.0996537,0
+MFC.US,D,20130606,000000,10.1645,10.3054,10.082,10.2709,3641078.2131211,0
+MFC.US,D,20130607,000000,10.3705,10.5383,10.3054,10.5383,3109789.0396566,0
+MFC.US,D,20130610,000000,10.5853,10.5853,10.4444,10.5087,2252343.3876535,0
+MFC.US,D,20130611,000000,10.3437,10.593,10.2833,10.4387,3726831.1234943,0
+MFC.US,D,20130612,000000,10.5335,10.5335,10.1893,10.198,3218517.2541557,0
+MFC.US,D,20130613,000000,10.198,10.4137,10.1692,10.3571,3270190.56472,0
+MFC.US,D,20130614,000000,10.3293,10.4137,10.1836,10.198,2673339.6267011,0
+MFC.US,D,20130617,000000,10.3121,10.4818,10.3121,10.3897,2385466.6288172,0
+MFC.US,D,20130618,000000,10.407,10.6715,10.3571,10.5815,2882055.5302387,0
+MFC.US,D,20130619,000000,10.593,10.706,10.5211,10.593,4337378.5765267,0
+MFC.US,D,20130620,000000,10.5087,10.8441,10.3897,10.6782,7281757.9442365,0
+MFC.US,D,20130621,000000,10.6323,10.6715,10.3897,10.5469,6114238.0050094,0
+MFC.US,D,20130624,000000,10.407,10.4531,10.2067,10.2067,5732766.5910846,0
+MFC.US,D,20130625,000000,10.2833,10.3571,10.1481,10.3514,4487588.5591923,0
+MFC.US,D,20130626,000000,10.4742,10.5987,10.4742,10.5335,2981069.9634882,0
+MFC.US,D,20130627,000000,10.615,10.6638,10.5258,10.5383,3130563.3044315,0
+MFC.US,D,20130628,000000,10.5258,10.6323,10.4491,10.5536,2719830.5848978,0
+MFC.US,D,20130701,000000,10.6323,10.7243,10.6064,10.6782,1102159.5019687,0
+MFC.US,D,20130702,000000,10.5335,10.6467,10.5028,10.593,2882688.720232,0
+MFC.US,D,20130703,000000,10.5853,10.6879,10.4665,10.615,2543859.0535061,0
+MFC.US,D,20130705,000000,10.7243,10.87,10.6715,10.7913,2549567.151766,0
+MFC.US,D,20130708,000000,10.87,11.1873,10.8633,11.1547,4692345.7213379,0
+MFC.US,D,20130709,000000,11.239,11.3705,11.1547,11.2467,3560890.4899222,0
+MFC.US,D,20130710,000000,11.2937,11.4557,11.1547,11.3646,4169290.1040806,0
+MFC.US,D,20130711,000000,11.5574,11.5929,11.3301,11.4184,3326148.0784191,0
+MFC.US,D,20130712,000000,11.449,11.4835,11.3455,11.3916,2868466.4593261,0
+MFC.US,D,20130715,000000,11.3705,11.5929,11.3705,11.403,2557647.3654214,0
+MFC.US,D,20130716,000000,11.4433,11.4835,11.3177,11.3963,2568516.9531168,0
+MFC.US,D,20130717,000000,11.4184,11.4768,11.3368,11.3762,1578894.193927,0
+MFC.US,D,20130718,000000,11.3963,11.6474,11.3916,11.587,2784384.669825,0
+MFC.US,D,20130719,000000,11.5822,11.6437,11.5075,11.587,1892911.5753437,0
+MFC.US,D,20130722,000000,11.5822,11.7539,11.5755,11.7443,2183355.9296258,0
+MFC.US,D,20130723,000000,11.7778,11.9638,11.728,11.7932,2944910.3293352,0
+MFC.US,D,20130724,000000,11.8574,11.9638,11.7405,11.8037,2873942.9790383,0
+MFC.US,D,20130725,000000,11.7989,11.8688,11.728,11.8459,2234227.0604457,0
+MFC.US,D,20130726,000000,11.7731,11.8258,11.6944,11.7539,1836864.3510359,0
+MFC.US,D,20130729,000000,11.7137,11.7405,11.587,11.6782,1793702.0736776,0
+MFC.US,D,20130730,000000,11.6733,11.7212,11.587,11.6226,1884567.4455955,0
+MFC.US,D,20130731,000000,11.6944,11.8191,11.587,11.6014,3130433.9542516,0
+MFC.US,D,20130801,000000,11.6474,11.8047,11.6474,11.7539,3766310.0501661,0
+MFC.US,D,20130802,000000,11.7097,11.7932,11.6149,11.7778,2302354.9656651,0
+MFC.US,D,20130805,000000,11.7778,11.8258,11.6628,11.728,2000981.5643306,0
+MFC.US,D,20130806,000000,11.7405,11.7731,11.587,11.6675,2508180.3099411,0
+MFC.US,D,20130807,000000,11.5507,11.5755,11.3705,11.4117,3159146.5647426,0
+MFC.US,D,20130808,000000,11.3043,11.5372,11.2573,11.3455,5207161.523508,0
+MFC.US,D,20130809,000000,11.2573,11.3963,11.1873,11.3455,3749990.0214238,0
+MFC.US,D,20130812,000000,11.265,11.3004,11.1719,11.2573,6302360.1081359,0
+MFC.US,D,20130813,000000,11.2573,11.5209,11.2467,11.4433,4379735.5447005,0
+MFC.US,D,20130814,000000,11.4768,11.4768,11.3177,11.449,3311510.6451617,0
+MFC.US,D,20130815,000000,11.3301,11.3368,11.1681,11.309,2886236.4618589,0
+MFC.US,D,20130816,000000,11.2688,11.3742,11.2477,11.333,2568699.5037739,0
+MFC.US,D,20130819,000000,11.3033,11.3215,11.0157,11.0348,2457635.6840109,0
+MFC.US,D,20130820,000000,10.963,11.1288,10.87,11.0224,2884764.5819896,0
+MFC.US,D,20130821,000000,10.9812,10.9879,10.7434,10.8508,3757947.143779,0
+MFC.US,D,20130822,000000,10.8767,11.056,10.8316,11.0301,2137285.3595138,0
+MFC.US,D,20130823,000000,11.01,11.056,10.9227,11.0301,2256436.6949584,0
+MFC.US,D,20130826,000000,11.0416,11.0779,10.9812,10.9879,2161871.2820083,0
+MFC.US,D,20130827,000000,10.8873,10.9304,10.7243,10.8154,2959587.4021638,0
+MFC.US,D,20130828,000000,10.7971,10.8316,10.7434,10.7799,2592527.0586816,0
+MFC.US,D,20130829,000000,10.7799,10.9438,10.7722,10.824,2499163.3506283,0
+MFC.US,D,20130830,000000,10.87,11.0157,10.7971,10.9036,4197625.0954982,0
+MFC.US,D,20130903,000000,11.0695,11.1355,10.9103,11.01,2598563.7481243,0
+MFC.US,D,20130904,000000,11.0224,11.1883,10.9496,11.1288,2887227.4511401,0
+MFC.US,D,20130905,000000,11.1624,11.3033,11.1241,11.2688,2210141.8483248,0
+MFC.US,D,20130906,000000,11.3925,11.4337,11.2477,11.2822,3096147.8114136,0
+MFC.US,D,20130909,000000,11.3494,11.4337,11.3215,11.3407,2266182.8137529,0
+MFC.US,D,20130910,000000,11.4471,11.4691,11.3685,11.4337,1889211.5343114,0
+MFC.US,D,20130911,000000,11.427,11.6063,11.3809,11.5996,4818979.5474292,0
+MFC.US,D,20130912,000000,11.5803,11.5862,11.3886,11.4001,2667736.8862489,0
+MFC.US,D,20130913,000000,11.4001,11.4471,11.3033,11.3215,2120753.5720093,0
+MFC.US,D,20130916,000000,11.4691,11.5996,11.4413,11.4691,2407048.2890696,0
+MFC.US,D,20130917,000000,11.4691,11.6139,11.4413,11.5862,1961626.7721056,0
+MFC.US,D,20130918,000000,11.5554,11.6139,11.427,11.4413,2337106.3518921,0
+MFC.US,D,20130919,000000,11.427,11.4538,11.0301,11.0953,2873812.5857118,0
+MFC.US,D,20130920,000000,11.1499,11.1499,10.9698,10.9812,2635407.6864546,0
+MFC.US,D,20130923,000000,10.9812,11.0695,10.963,11.0474,1700440.5939924,0
+MFC.US,D,20130924,000000,11.0224,11.1624,11.0052,11.0636,1650325.7444662,0
+MFC.US,D,20130925,000000,11.056,11.1758,11.0301,11.0695,1709149.8250547,0
+MFC.US,D,20130926,000000,11.1154,11.2295,11.1097,11.1758,1836898.7748741,0
+MFC.US,D,20130927,000000,11.103,11.2228,11.0953,11.1825,1512052.4884799,0
+MFC.US,D,20130930,000000,11.0695,11.1499,10.9879,10.9879,3161662.6343704,0
+MFC.US,D,20131001,000000,10.9812,11.1241,10.9812,11.1154,1577047.824424,0
+MFC.US,D,20131002,000000,11.0157,11.0474,10.9554,11.0157,2199585.204613,0
+MFC.US,D,20131003,000000,10.9879,11.0416,10.8767,10.9554,1859596.6020012,0
+MFC.US,D,20131004,000000,10.9496,11.0953,10.9438,11.0838,1699975.3506035,0
+MFC.US,D,20131007,000000,10.9496,11.1566,10.9227,11.01,1985546.1239151,0
+MFC.US,D,20131008,000000,10.9975,11.0695,10.8508,10.8873,1846504.068876,0
+MFC.US,D,20131009,000000,10.9036,10.9554,10.7511,10.9304,2117239.211074,0
+MFC.US,D,20131010,000000,11.0348,11.2822,11.0301,11.2477,2471223.7117768,0
+MFC.US,D,20131011,000000,11.2477,11.3618,11.2228,11.3273,1548768.119777,0
+MFC.US,D,20131014,000000,11.2611,11.3886,11.217,11.3742,1066521.4411218,0
+MFC.US,D,20131015,000000,11.333,11.4471,11.2611,11.3742,2105877.2581777,0
+MFC.US,D,20131016,000000,11.4231,11.4883,11.3618,11.4806,1672980.8025823,0
+MFC.US,D,20131017,000000,11.4538,11.5745,11.4231,11.5621,1748070.6682892,0
+MFC.US,D,20131018,000000,11.5919,11.6206,11.5065,11.6139,1941526.380042,0
+MFC.US,D,20131021,000000,11.6139,11.7088,11.5745,11.7088,1927866.3751599,0
+MFC.US,D,20131022,000000,11.7271,11.8852,11.7088,11.7395,2584025.4137951,0
+MFC.US,D,20131023,000000,11.6474,11.6541,11.4538,11.5027,2365930.5790705,0
+MFC.US,D,20131024,000000,11.5065,11.5621,11.427,11.5027,1317784.1655164,0
+MFC.US,D,20131025,000000,11.494,11.5065,11.4337,11.4538,1186212.0833647,0
+MFC.US,D,20131028,000000,11.4538,11.5065,11.3925,11.4413,1273344.0335587,0
+MFC.US,D,20131029,000000,11.4806,11.635,11.4691,11.6063,1706805.8746178,0
+MFC.US,D,20131030,000000,11.6474,11.8334,11.6063,11.8258,3203667.0189894,0
+MFC.US,D,20131031,000000,11.7664,11.938,11.7443,11.7443,2596307.4220029,0
+MFC.US,D,20131101,000000,11.7664,11.8574,11.7539,11.7865,1828843.5967374,0
+MFC.US,D,20131104,000000,11.7989,11.8536,11.7271,11.7932,1745985.4182121,0
+MFC.US,D,20131105,000000,11.7395,11.8402,11.7318,11.8402,2852668.0038898,0
+MFC.US,D,20131106,000000,11.8574,11.9264,11.7989,11.912,4565709.8089532,0
+MFC.US,D,20131107,000000,12.0577,12.2906,12.0319,12.1986,6112531.4171524,0
+MFC.US,D,20131108,000000,12.2792,12.5591,12.2792,12.4969,7048570.8643317,0
+MFC.US,D,20131111,000000,12.5207,12.5207,12.4086,12.4498,4628037.8190109,0
+MFC.US,D,20131112,000000,12.4239,12.4768,12.3501,12.3568,4601853.795907,0
+MFC.US,D,20131113,000000,12.2964,12.4852,12.2552,12.4852,2349421.7407915,0
+MFC.US,D,20131114,000000,12.4969,12.5207,12.4239,12.514,2441489.8607528,0
+MFC.US,D,20131115,000000,12.514,12.5284,12.3952,12.4969,2340847.0756422,0
+MFC.US,D,20131118,000000,12.5534,12.7567,12.5457,12.724,3014024.008103,0
+MFC.US,D,20131119,000000,12.7096,12.9052,12.7096,12.7567,3564397.5488311,0
+MFC.US,D,20131120,000000,12.7902,12.8381,12.5946,12.6828,2938608.6806531,0
+MFC.US,D,20131121,000000,12.6876,12.8621,12.6512,12.7671,2138049.9859803,0
+MFC.US,D,20131122,000000,12.7624,12.9992,12.7567,12.9254,2843757.4455314,0
+MFC.US,D,20131125,000000,12.9406,12.9858,12.8544,12.8621,2041410.7975659,0
+MFC.US,D,20131126,000000,12.8544,12.8755,12.7671,12.818,2730425.8250343,0
+MFC.US,D,20131127,000000,12.6828,12.9052,12.6828,12.8438,1551694.1460231,0
+MFC.US,D,20131129,000000,12.8908,13.0577,12.8755,12.9195,1057983.2861037,0
+MFC.US,D,20131202,000000,12.8515,13.0116,12.818,12.9858,2356150.0364379,0
+MFC.US,D,20131203,000000,12.9321,12.9637,12.5371,12.655,6910595.9482764,0
+MFC.US,D,20131204,000000,12.6435,12.6694,12.4086,12.5946,4938145.4869263,0
+MFC.US,D,20131205,000000,12.5802,12.6943,12.5648,12.609,3505393.0038788,0
+MFC.US,D,20131206,000000,12.724,12.8026,12.6761,12.7441,2943287.1932072,0
+MFC.US,D,20131209,000000,12.7624,12.8841,12.6876,12.7019,3082848.7352591,0
+MFC.US,D,20131210,000000,12.7383,12.7567,12.5879,12.6876,3297391.6557704,0
+MFC.US,D,20131211,000000,12.7173,12.7758,12.4163,12.4297,2633866.9589089,0
+MFC.US,D,20131212,000000,12.3952,12.4843,12.283,12.283,3119248.2931329,0
+MFC.US,D,20131213,000000,12.2936,12.4239,12.2418,12.3769,1875764.3313381,0
+MFC.US,D,20131216,000000,12.4969,12.6319,12.4547,12.4708,2480793.5387938,0
+MFC.US,D,20131217,000000,12.4843,12.5946,12.4239,12.4431,2385241.309149,0
+MFC.US,D,20131218,000000,12.4431,12.6876,12.4297,12.6627,3227573.8530397,0
+MFC.US,D,20131219,000000,12.7307,13.0279,12.655,12.9858,3286354.1214705,0
+MFC.US,D,20131220,000000,13.0279,13.1381,12.9791,12.9858,2937461.2193801,0
+MFC.US,D,20131223,000000,13.117,13.1506,13.0039,13.051,1565109.0114515,0
+MFC.US,D,20131224,000000,13.0825,13.1448,13.0346,13.1093,791420.73035311,0
+MFC.US,D,20131226,000000,13.1093,13.2167,13.0825,13.164,940875.47487177,0
+MFC.US,D,20131227,000000,13.1506,13.1784,13.051,13.1295,1509072.2186099,0
+MFC.US,D,20131230,000000,13.1381,13.21,13.0721,13.1966,1377326.9741205,0
+MFC.US,D,20131231,000000,13.1966,13.2905,13.1717,13.1851,1278406.4240659,0
+MFC.US,D,20140102,000000,13.1046,13.1506,12.9359,12.9637,3596484.7386114,0
+MFC.US,D,20140103,000000,13.0969,13.1381,13.0039,13.1093,3911159.3023935,0
+MFC.US,D,20140106,000000,13.0825,13.1784,13.0183,13.0279,3842821.724705,0
+MFC.US,D,20140107,000000,13.0279,13.0721,12.9321,12.9321,4287650.7343935,0
+MFC.US,D,20140108,000000,12.9858,13.2541,12.9128,13.2033,6578008.4708757,0
+MFC.US,D,20140109,000000,13.2465,13.605,13.2234,13.5341,7419701.5658934,0
+MFC.US,D,20140110,000000,13.4315,13.5762,13.2599,13.5398,5957404.0413586,0
+MFC.US,D,20140113,000000,13.5647,13.5992,13.2657,13.2896,5561014.5877377,0
+MFC.US,D,20140114,000000,13.2896,13.325,13.1784,13.1784,5013272.9059113,0
+MFC.US,D,20140115,000000,13.2167,13.4143,13.1928,13.4143,2331651.7382587,0
+MFC.US,D,20140116,000000,13.4401,13.4401,13.2829,13.3969,1978448.5543683,0
+MFC.US,D,20140117,000000,13.3912,13.4315,13.3116,13.3385,1714127.7206864,0
+MFC.US,D,20140121,000000,13.3969,13.4852,13.3309,13.3385,1954931.8571507,0
+MFC.US,D,20140122,000000,13.3471,13.4046,13.2378,13.3912,1992998.3633102,0
+MFC.US,D,20140123,000000,13.2465,13.3309,13.0912,13.1295,3930876.8596506,0
+MFC.US,D,20140124,000000,13.0039,13.0039,12.5457,12.5678,6086587.3177693,0
+MFC.US,D,20140127,000000,12.5601,12.6003,12.3013,12.3492,4254264.8270815,0
+MFC.US,D,20140128,000000,12.3559,12.5534,12.33,12.5036,2061319.2506529,0
+MFC.US,D,20140129,000000,12.4297,12.4297,12.2102,12.2534,4297814.1118327,0
+MFC.US,D,20140130,000000,12.3769,12.5678,12.3224,12.4929,2401789.7869992,0
+MFC.US,D,20140131,000000,12.2197,12.4086,12.1671,12.3157,3178049.4244958,0
+MFC.US,D,20140203,000000,12.4009,12.4163,11.7682,11.8066,5295899.9194843,0
+MFC.US,D,20140204,000000,11.9283,12.0424,11.8363,11.9207,3504300.8293762,0
+MFC.US,D,20140205,000000,11.9082,12.0549,11.8603,12.0281,3015760.8472116,0
+MFC.US,D,20140206,000000,12.0348,12.2534,11.935,12.1757,2409939.8914775,0
+MFC.US,D,20140207,000000,12.33,12.33,12.1086,12.2274,3036406.8049534,0
+MFC.US,D,20140210,000000,12.2351,12.2705,12.0826,12.1086,2160507.8893866,0
+MFC.US,D,20140211,000000,12.0903,12.4624,12.0826,12.4239,3267716.2209567,0
+MFC.US,D,20140212,000000,12.5073,12.7307,12.5073,12.6876,4690303.2402718,0
+MFC.US,D,20140213,000000,12.5371,12.724,12.2628,12.7096,3325075.7237021,0
+MFC.US,D,20140214,000000,12.7624,13.0644,12.6368,13.024,3743487.0454457,0
+MFC.US,D,20140218,000000,13.1237,13.1583,12.8841,12.8841,2351811.5896793,0
+MFC.US,D,20140219,000000,12.7902,12.9406,12.6368,12.7096,2858778.7567419,0
+MFC.US,D,20140220,000000,12.724,12.8841,12.6943,12.7508,2893920.2798017,0
+MFC.US,D,20140221,000000,12.6876,12.8908,12.6761,12.818,2348824.0177829,0
+MFC.US,D,20140224,000000,12.8381,12.9809,12.8323,12.8851,2341663.8594392,0
+MFC.US,D,20140225,000000,12.8621,12.9368,12.818,12.8515,2408563.9810966,0
+MFC.US,D,20140226,000000,12.8755,12.8755,12.6416,12.6502,2768045.8644438,0
+MFC.US,D,20140227,000000,12.6416,12.8247,12.6301,12.8247,2923315.1081769,0
+MFC.US,D,20140228,000000,12.8323,13.0059,12.7499,12.7671,2724568.5568088,0
+MFC.US,D,20140303,000000,12.5993,12.7441,12.5063,12.7374,2942415.1226397,0
+MFC.US,D,20140304,000000,12.8976,12.9416,12.7949,12.8515,2701328.2934435,0
+MFC.US,D,20140305,000000,12.8851,12.957,12.8381,12.9416,2890158.6931194,0
+MFC.US,D,20140306,000000,12.9809,13.0298,12.957,12.9934,3037493.7637228,0
+MFC.US,D,20140307,000000,13.0059,13.0528,12.8755,12.9195,1949673.3550805,0
+MFC.US,D,20140310,000000,12.8707,12.9876,12.8515,12.957,1306963.6057117,0
+MFC.US,D,20140311,000000,12.957,13.0442,12.9061,12.9992,2284249.0699233,0
+MFC.US,D,20140312,000000,12.9061,13.0662,12.8323,12.9992,2421570.9761996,0
+MFC.US,D,20140313,000000,13.0855,13.1257,12.7614,12.7671,3042339.1797348,0
+MFC.US,D,20140314,000000,12.7087,12.7557,12.5351,12.5869,2239908.0368937,0
+MFC.US,D,20140317,000000,12.6828,12.8026,12.607,12.6866,1540753.6243582,0
+MFC.US,D,20140318,000000,12.701,12.8515,12.6684,12.6866,2109852.6899155,0
+MFC.US,D,20140319,000000,12.6684,12.6828,12.5122,12.5993,3620105.7504899,0
+MFC.US,D,20140320,000000,12.5514,12.957,12.5266,12.9368,2268552.8428549,0
+MFC.US,D,20140321,000000,13.0298,13.0595,12.8707,12.8851,3207202.2428571,0
+MFC.US,D,20140324,000000,12.9368,13.0298,12.818,12.9723,1759650.6388272,0
+MFC.US,D,20140325,000000,13.0595,13.0855,12.9723,13.0738,2630413.1004771,0
+MFC.US,D,20140326,000000,13.118,13.213,12.9809,12.9934,2460900.732906,0
+MFC.US,D,20140327,000000,13.0126,13.0788,12.8851,12.9647,2819906.9413981,0
+MFC.US,D,20140328,000000,12.9876,13.0662,12.7902,12.8026,2360386.2548286,0
+MFC.US,D,20140331,000000,12.9262,12.9992,12.8323,12.9934,1954295.5377176,0
+MFC.US,D,20140401,000000,13.0528,13.1314,13.025,13.118,1370468.2851476,0
+MFC.US,D,20140402,000000,13.118,13.213,13.0528,13.1995,1788214.0793527,0
+MFC.US,D,20140403,000000,13.2053,13.234,13.0366,13.118,2388077.6247865,0
+MFC.US,D,20140404,000000,13.1937,13.213,12.9876,13.0202,1844265.4762469,0
+MFC.US,D,20140407,000000,12.9416,12.9416,12.7163,12.7441,2476992.3125402,0
+MFC.US,D,20140408,000000,12.7671,12.8323,12.607,12.7499,1833118.4115527,0
+MFC.US,D,20140409,000000,12.818,12.9368,12.7557,12.9061,1823864.6579591,0
+MFC.US,D,20140410,000000,12.8515,12.8755,12.4681,12.4681,2136921.3013462,0
+MFC.US,D,20140411,000000,12.3664,12.4594,12.2313,12.3396,3564708.4065214,0
+MFC.US,D,20140414,000000,12.4594,12.4902,12.1833,12.2658,1983046.7446332,0
+MFC.US,D,20140415,000000,12.2504,12.3194,12.1555,12.3031,2577235.5724986,0
+MFC.US,D,20140416,000000,12.398,12.4681,12.2916,12.448,1650130.6760497,0
+MFC.US,D,20140417,000000,12.4738,12.6828,12.4211,12.6301,1328965.6540488,0
+MFC.US,D,20140421,000000,12.6349,12.6349,12.5266,12.5514,1038933.3426783,0
+MFC.US,D,20140422,000000,12.5869,12.701,12.448,12.6943,1485807.9628724,0
+MFC.US,D,20140423,000000,12.6684,12.701,12.5668,12.5668,1705893.1213325,0
+MFC.US,D,20140424,000000,12.6214,12.7163,12.5745,12.6617,1840863.7751457,0
+MFC.US,D,20140425,000000,12.5926,12.6214,12.3741,12.4738,1809694.5543838,0
+MFC.US,D,20140428,000000,12.5351,12.5351,12.2169,12.3856,1923779.3267348,0
+MFC.US,D,20140429,000000,12.4537,12.6349,12.448,12.5639,1725329.0290044,0
+MFC.US,D,20140430,000000,12.5668,12.655,12.5006,12.6157,2390336.0372012,0
+MFC.US,D,20140501,000000,12.6866,12.8381,12.6349,12.7297,2172452.9612389,0
+MFC.US,D,20140502,000000,12.7163,12.9329,12.7163,12.8707,1717103.8179699,0
+MFC.US,D,20140505,000000,12.7835,12.9329,12.7087,12.8247,1300541.9951692,0
+MFC.US,D,20140506,000000,12.7902,12.8323,12.5639,12.5869,1591982.5544658,0
+MFC.US,D,20140507,000000,12.6502,12.7614,12.607,12.723,1825707.8980222,0
+MFC.US,D,20140508,000000,12.7441,12.8908,12.6943,12.8381,2232099.0413574,0
+MFC.US,D,20140509,000000,12.7748,12.7902,12.5648,12.6195,1575435.1197621,0
+MFC.US,D,20140512,000000,12.6943,12.7748,12.6195,12.7614,2618550.4372073,0
+MFC.US,D,20140513,000000,12.7557,12.7825,12.6597,12.7499,1053072.1518552,0
+MFC.US,D,20140514,000000,12.7374,12.7432,12.6339,12.655,1859529.840618,0
+MFC.US,D,20140515,000000,12.6281,12.6483,12.2936,12.4986,3047725.9888384,0
+MFC.US,D,20140516,000000,12.4785,12.4986,12.3559,12.4029,1988604.629781,0
+MFC.US,D,20140519,000000,12.3434,12.4517,12.3358,12.4249,776217.9116321,0
+MFC.US,D,20140520,000000,12.3635,12.4029,12.2197,12.3224,1809697.6838236,0
+MFC.US,D,20140521,000000,12.3895,12.5246,12.3492,12.5045,1720285.4151361,0
+MFC.US,D,20140522,000000,12.4728,12.5246,12.3559,12.4517,2092285.0578254,0
+MFC.US,D,20140523,000000,12.4939,12.5246,12.4517,12.4939,888901.73808327,0
+MFC.US,D,20140527,000000,12.6808,12.7432,12.6195,12.6674,1895817.7818042,0
+MFC.US,D,20140528,000000,12.6741,12.6808,12.4249,12.4517,1996767.2520188,0
+MFC.US,D,20140529,000000,12.5093,12.5093,12.2936,12.4641,1929770.1177265,0
+MFC.US,D,20140530,000000,12.4249,12.4872,12.3434,12.4029,1970158.6682438,0
+MFC.US,D,20140602,000000,12.4182,12.5093,12.3358,12.5093,2058311.858971,0
+MFC.US,D,20140603,000000,12.4939,12.7374,12.444,12.723,3064641.654296,0
+MFC.US,D,20140604,000000,12.6943,12.8544,12.6195,12.8247,3009700.1653969,0
+MFC.US,D,20140605,000000,12.8381,12.9205,12.6808,12.8544,2927895.5649494,0
+MFC.US,D,20140606,000000,12.8707,12.8985,12.7557,12.8851,1724258.7605806,0
+MFC.US,D,20140609,000000,12.8515,13.0212,12.8247,12.9368,1538501.4708232,0
+MFC.US,D,20140610,000000,12.9148,12.9579,12.8323,12.9339,1456117.9240063,0
+MFC.US,D,20140611,000000,12.8621,12.9368,12.8323,12.8621,1991599.5037036,0
+MFC.US,D,20140612,000000,12.8515,12.9071,12.7432,12.7748,1925899.00065,0
+MFC.US,D,20140613,000000,12.8103,12.8707,12.7614,12.7902,1669332.9188806,0
+MFC.US,D,20140616,000000,12.7825,12.9071,12.7614,12.818,2387774.0691225,0
+MFC.US,D,20140617,000000,12.8026,13.0681,12.7748,13.0308,3051133.9488194,0
+MFC.US,D,20140618,000000,13.0145,13.1822,13.0068,13.1544,2275979.0035846,0
+MFC.US,D,20140619,000000,13.2081,13.2359,13.0384,13.1698,2227785.6301175,0
+MFC.US,D,20140620,000000,13.2896,13.466,13.1919,13.4535,2671367.0364582,0
+MFC.US,D,20140623,000000,13.4468,13.4535,13.3116,13.3471,1404567.7047422,0
+MFC.US,D,20140624,000000,13.3174,13.3778,13.2761,13.2829,1555937.6664402,0
+MFC.US,D,20140625,000000,13.2761,13.3644,13.2215,13.2829,1815993.0736262,0
+MFC.US,D,20140626,000000,13.304,13.3979,13.2446,13.3778,2128706.521778,0
+MFC.US,D,20140627,000000,13.3778,13.4737,13.3471,13.4593,1511826.1256652,0
+MFC.US,D,20140630,000000,13.3835,13.5072,13.3385,13.4593,1520724.1662642,0
+MFC.US,D,20140701,000000,13.4881,13.5964,13.466,13.514,913310.32565379,0
+MFC.US,D,20140702,000000,13.5408,13.6232,13.5072,13.5964,1398988.956662,0
+MFC.US,D,20140703,000000,13.7066,13.8724,13.6989,13.7728,1408113.3600758,0
+MFC.US,D,20140707,000000,13.8111,13.8667,13.7143,13.7919,2423038.6834826,0
+MFC.US,D,20140708,000000,13.767,13.767,13.5744,13.7306,2304879.3804657,0
+MFC.US,D,20140709,000000,13.7306,13.7919,13.7066,13.767,1708353.9041898,0
+MFC.US,D,20140710,000000,13.5216,13.6768,13.5072,13.6624,1782542.4912241,0
+MFC.US,D,20140711,000000,13.6376,13.6481,13.514,13.5493,2274571.7988052,0
+MFC.US,D,20140714,000000,13.6481,13.8274,13.6481,13.8274,2090612.8938067,0
+MFC.US,D,20140715,000000,13.8044,13.9203,13.7976,13.8408,2112348.9397576,0
+MFC.US,D,20140716,000000,13.9079,14.0086,13.8724,13.9414,2590274.9051466,0
+MFC.US,D,20140717,000000,13.9012,13.9136,13.7536,13.7919,2146166.709767,0
+MFC.US,D,20140718,000000,13.8197,13.9875,13.7795,13.9203,1398979.5683425,0
+MFC.US,D,20140721,000000,13.861,13.9203,13.7919,13.8543,1056074.3278041,0
+MFC.US,D,20140722,000000,13.8849,13.928,13.8197,13.8791,2224830.3957661,0
+MFC.US,D,20140723,000000,13.8724,13.8791,13.7795,13.8111,1283463.5988401,0
+MFC.US,D,20140724,000000,13.8667,13.9012,13.7728,13.7842,1614515.5644283,0
+MFC.US,D,20140725,000000,13.7842,13.9347,13.7613,13.8341,1534606.3613746,0
+MFC.US,D,20140728,000000,13.8274,13.861,13.7536,13.8341,1657182.3471459,0
+MFC.US,D,20140729,000000,13.8111,13.8791,13.7728,13.7842,1410344.6506785,0
+MFC.US,D,20140730,000000,13.8197,13.9664,13.7728,13.9491,2188811.5864058,0
+MFC.US,D,20140731,000000,13.9079,14.0086,13.7373,13.8274,3585555.691559,0
+MFC.US,D,20140801,000000,13.8111,13.861,13.5493,13.5887,2209495.0974255,0
+MFC.US,D,20140804,000000,13.6021,13.722,13.5744,13.6989,1412854.4614266,0
+MFC.US,D,20140805,000000,13.6922,13.6989,13.514,13.5609,2142043.1512105,0
+MFC.US,D,20140806,000000,13.5216,13.6433,13.466,13.6289,2148605.5865455,0
+MFC.US,D,20140807,000000,13.8849,13.9347,13.3385,13.4593,2990140.1232782,0
+MFC.US,D,20140808,000000,13.4593,13.5072,13.3116,13.4737,2476770.122312,0
+MFC.US,D,20140811,000000,13.5609,13.6624,13.4468,13.4737,2354768.9103238,0
+MFC.US,D,20140812,000000,13.4593,13.5216,13.3644,13.4468,1972196.9767234,0
+MFC.US,D,20140813,000000,13.514,13.5408,13.3835,13.3835,1752192.1405526,0
+MFC.US,D,20140814,000000,13.4593,13.5609,13.4334,13.5551,1152111.6206234,0
+MFC.US,D,20140815,000000,13.5992,13.6731,13.2982,13.4842,3280631.4191579,0
+MFC.US,D,20140818,000000,13.5389,13.6337,13.5254,13.5523,2539369.3504887,0
+MFC.US,D,20140819,000000,13.5714,13.6453,13.5389,13.5848,2024517.0381871,0
+MFC.US,D,20140820,000000,13.5772,13.6893,13.5091,13.6414,2004903.7955912,0
+MFC.US,D,20140821,000000,13.6731,13.9664,13.6337,13.9079,2250068.2848931,0
+MFC.US,D,20140822,000000,13.9414,13.9482,13.7698,13.8389,1649496.4429098,0
+MFC.US,D,20140825,000000,13.86,13.9079,13.8025,13.8533,1371060.7924231,0
+MFC.US,D,20140826,000000,13.86,13.928,13.8101,13.8533,1315345.288738,0
+MFC.US,D,20140827,000000,13.8188,13.955,13.8188,13.9482,1516081.1206948,0
+MFC.US,D,20140828,000000,13.9012,13.9136,13.7698,13.7976,1746190.9180946,0
+MFC.US,D,20140829,000000,13.8101,13.8101,13.6261,13.7775,1876474.7141808,0
+MFC.US,D,20140902,000000,13.8188,13.8533,13.7584,13.8389,1351268.12861,0
+MFC.US,D,20140903,000000,13.9203,14.0565,13.8849,14.0086,1922836.3221976,0
+MFC.US,D,20140904,000000,13.8533,13.9798,13.7775,13.8255,2808297.762755,0
+MFC.US,D,20140905,000000,13.8476,13.8476,13.6731,13.7651,1451054.4903524,0
+MFC.US,D,20140908,000000,13.7354,13.7824,13.5714,13.6818,2242114.2919778,0
+MFC.US,D,20140909,000000,13.6414,13.6893,13.5561,13.6893,1920489.2423209,0
+MFC.US,D,20140910,000000,13.6979,13.7909,13.654,13.72,1933873.8564976,0
+MFC.US,D,20140911,000000,13.6155,13.6731,13.5772,13.5848,2101461.6185699,0
+MFC.US,D,20140912,000000,13.6069,13.7698,13.5647,13.6893,3799963.0030109,0
+MFC.US,D,20140915,000000,13.7037,13.7277,13.5992,13.6203,1952159.1734565,0
+MFC.US,D,20140916,000000,13.6597,13.8101,13.6203,13.7517,2329468.4324002,0
+MFC.US,D,20140917,000000,13.7775,13.8025,13.6731,13.6893,2098168.4047162,0
+MFC.US,D,20140918,000000,13.7584,13.9962,13.7584,13.9664,2726737.2586147,0
+MFC.US,D,20140919,000000,14.023,14.1821,13.7775,13.8025,3814221.7740481,0
+MFC.US,D,20140922,000000,13.72,13.7909,13.5523,13.5915,2461334.6818964,0
+MFC.US,D,20140923,000000,13.5772,13.5848,13.4171,13.4286,1744255.8811296,0
+MFC.US,D,20140924,000000,13.3865,13.4554,13.2982,13.4286,2132255.3065514,0
+MFC.US,D,20140925,000000,13.3731,13.3731,13.1343,13.1832,2729726.9168043,0
+MFC.US,D,20140926,000000,13.1708,13.3327,13.1084,13.2838,3536968.0086727,0
+MFC.US,D,20140929,000000,13.1966,13.3413,13.0748,13.2666,2185949.1921029,0
+MFC.US,D,20140930,000000,13.2023,13.2982,13.0671,13.141,2553463.3043614,0
+MFC.US,D,20141001,000000,13.0872,13.1133,12.8745,12.9483,2878913.5726437,0
+MFC.US,D,20141002,000000,12.9934,13.0298,12.7594,13.0135,2644464.2853387,0
+MFC.US,D,20141003,000000,13.0595,13.2302,13.0068,13.0872,2877708.7383071,0
+MFC.US,D,20141006,000000,13.2369,13.2666,13.1026,13.2023,2334201.1885781,0
+MFC.US,D,20141007,000000,13.141,13.2023,12.9637,12.9866,2508612.1726385,0
+MFC.US,D,20141008,000000,13.026,13.141,12.8678,13.1026,2840231.6099833,0
+MFC.US,D,20141009,000000,13.094,13.1026,12.7795,12.8678,3039462.1813793,0
+MFC.US,D,20141010,000000,12.7711,12.8227,12.4671,12.5063,3687218.6740561,0
+MFC.US,D,20141013,000000,12.5581,12.655,12.3779,12.398,1932909.9890282,0
+MFC.US,D,20141014,000000,12.2946,12.4527,12.2093,12.2524,3098073.460059,0
+MFC.US,D,20141015,000000,12.0779,12.098,11.5315,11.8325,5933234.3343622,0
+MFC.US,D,20141016,000000,11.5094,12.0223,11.3886,11.8104,3443668.9757094,0
+MFC.US,D,20141017,000000,12.051,12.3165,11.9264,12.1325,3589449.7578611,0
+MFC.US,D,20141020,000000,12.1393,12.1574,11.9954,12.1057,2103476.977824,0
+MFC.US,D,20141021,000000,12.2399,12.5006,12.1718,12.4268,2620697.2329345,0
+MFC.US,D,20141022,000000,12.3856,12.446,12.1718,12.2016,2997388.9490838,0
+MFC.US,D,20141023,000000,12.3013,12.4527,12.2687,12.3779,2395625.8336699,0
+MFC.US,D,20141024,000000,12.4393,12.5006,12.3568,12.4738,1721579.9600814,0
+MFC.US,D,20141027,000000,12.3904,12.5063,12.3702,12.4815,1907190.1661666,0
+MFC.US,D,20141028,000000,12.6003,12.7048,12.5266,12.6905,1563929.2126335,0
+MFC.US,D,20141029,000000,12.7547,12.7643,12.4738,12.609,2444498.2955813,0
+MFC.US,D,20141030,000000,12.5745,12.8294,12.5678,12.7346,2049290.7270717,0
+MFC.US,D,20141031,000000,12.8745,13.0298,12.8371,12.9483,2663079.2366271,0
+MFC.US,D,20141103,000000,12.9406,12.9934,12.7259,12.7643,2049920.7876253,0
+MFC.US,D,20141104,000000,12.7048,12.7711,12.5946,12.7048,2228264.4344123,0
+MFC.US,D,20141105,000000,12.7643,12.9866,12.7115,12.8822,2214623.2061692,0
+MFC.US,D,20141106,000000,12.8429,12.8591,12.6319,12.6521,2915935.8890447,0
+MFC.US,D,20141107,000000,12.6905,12.8487,12.6368,12.7795,2289827.8180035,0
+MFC.US,D,20141110,000000,12.8294,12.9052,12.7711,12.8544,1875816.4886688,0
+MFC.US,D,20141111,000000,12.8822,12.9723,12.8294,12.8956,1483690.3752505,0
+MFC.US,D,20141112,000000,12.8487,13.0805,12.815,13.0451,3029341.5729512,0
+MFC.US,D,20141113,000000,13.0671,13.1133,12.9254,12.9637,1816347.7434742,0
+MFC.US,D,20141114,000000,12.9866,13.1832,12.956,13.1477,2342092.5926967,0
+MFC.US,D,20141117,000000,13.1084,13.2838,13.1084,13.1832,2650653.2741868,0
+MFC.US,D,20141118,000000,13.2302,13.2771,13.1631,13.2369,1655543.5638186,0
+MFC.US,D,20141119,000000,13.2158,13.2599,13.094,13.1928,1266720.0525735,0
+MFC.US,D,20141120,000000,13.1832,13.326,13.1477,13.3193,1941390.7709825,0
+MFC.US,D,20141121,000000,13.4822,13.5158,13.3912,13.4219,1579147.6785538,0
+MFC.US,D,20141124,000000,13.467,13.5839,13.4247,13.5072,1675987.1511176,0
+MFC.US,D,20141125,000000,13.5513,13.7698,13.5513,13.7277,3539136.7104787,0
+MFC.US,D,20141126,000000,13.72,13.8332,13.605,13.8111,1788027.3561092,0
+MFC.US,D,20141128,000000,13.6885,13.8111,13.6404,13.6979,1221825.108693,0
+MFC.US,D,20141201,000000,13.7133,13.8858,13.6328,13.7584,3468017.0607765,0
+MFC.US,D,20141202,000000,13.6328,13.7517,13.5839,13.6731,3448031.4148401,0
+MFC.US,D,20141203,000000,13.6664,13.9213,13.6328,13.8935,2194128.5046863,0
+MFC.US,D,20141204,000000,13.8399,13.8485,13.4929,13.5436,3250282.1116329,0
+MFC.US,D,20141205,000000,13.5551,13.9079,13.5551,13.861,3221096.9557268,0
+MFC.US,D,20141208,000000,13.8188,13.8399,13.5436,13.6443,2898470.4853226,0
+MFC.US,D,20141209,000000,13.5436,13.5695,13.3155,13.5072,2954643.9303704,0
+MFC.US,D,20141210,000000,13.4056,13.4219,12.8285,12.9368,4372100.7546485,0
+MFC.US,D,20141211,000000,12.9195,13.1727,12.8956,12.9254,2663810.482402,0
+MFC.US,D,20141212,000000,12.8371,12.8956,12.4708,12.5237,3688689.5107789,0
+MFC.US,D,20141215,000000,12.5648,12.7029,12.3023,12.4297,3796932.6621033,0
+MFC.US,D,20141216,000000,12.3741,12.7929,12.3329,12.5093,3960106.870861,0
+MFC.US,D,20141217,000000,12.563,12.8371,12.4489,12.8371,3525877.2738955,0
+MFC.US,D,20141218,000000,13.0604,13.1497,12.8822,13.0604,3356048.832901,0
+MFC.US,D,20141219,000000,13.1727,13.3232,13.0145,13.1986,2754280.501754,0
+MFC.US,D,20141222,000000,13.234,13.3299,13.0317,13.0959,1799981.816281,0
+MFC.US,D,20141223,000000,13.1093,13.3155,13.0815,13.2493,1591532.9582761,0
+MFC.US,D,20141224,000000,13.3155,13.3912,13.2043,13.2752,741567.71062649,0
+MFC.US,D,20141226,000000,13.3011,13.3547,13.2493,13.3097,715216.78406472,0
+MFC.US,D,20141229,000000,13.234,13.3097,13.2177,13.2627,1685179.3590611,0
+MFC.US,D,20141230,000000,13.2398,13.3011,13.1497,13.212,1332218.1851845,0
+MFC.US,D,20141231,000000,13.2398,13.2398,13.0815,13.1372,1634320.7460007,0
+MFC.US,D,20150102,000000,13.116,13.1439,12.9195,13.0068,1120592.9457466,0
+MFC.US,D,20150105,000000,12.9254,12.9368,12.5237,12.6684,2265355.5984896,0
+MFC.US,D,20150106,000000,12.5926,12.6502,12.2543,12.3023,2170810.0053252,0
+MFC.US,D,20150107,000000,12.399,12.5562,12.2839,12.3933,1803016.3297748,0
+MFC.US,D,20150108,000000,12.5313,12.655,12.5237,12.6147,1767848.7280497,0
+MFC.US,D,20150109,000000,12.5792,12.5993,12.2543,12.3453,1701234.428564,0
+MFC.US,D,20150112,000000,12.3023,12.3808,12.0702,12.2543,1932046.2636336,0
+MFC.US,D,20150113,000000,12.3262,12.4076,12.0443,12.1862,2519792.6180242,0
+MFC.US,D,20150114,000000,12.0147,12.0558,11.5487,11.7682,2958988.6360086,0
+MFC.US,D,20150115,000000,11.8679,11.8919,11.4298,11.4385,3326671.7380183,0
+MFC.US,D,20150116,000000,11.4241,11.6513,11.3407,11.6244,2420223.2307771,0
+MFC.US,D,20150120,000000,11.6916,11.6916,11.3004,11.333,4293258.6905788,0
+MFC.US,D,20150121,000000,11.3943,11.4442,11.1758,11.3053,3380330.1565848,0
+MFC.US,D,20150122,000000,11.3004,11.6513,11.3004,11.401,4673438.6889981,0
+MFC.US,D,20150123,000000,11.4567,11.6829,11.4442,11.5812,3415525.9232685,0
+MFC.US,D,20150126,000000,11.6023,11.6648,11.5257,11.5698,1955575.4786103,0
+MFC.US,D,20150127,000000,11.4864,11.5113,11.2564,11.3407,2927532.5499286,0
+MFC.US,D,20150128,000000,11.4298,11.4922,11.1566,11.1624,2514964.9355046,0
+MFC.US,D,20150129,000000,11.2314,11.2852,11.0061,11.2381,2926457.0657717,0
+MFC.US,D,20150130,000000,11.0061,11.311,10.9371,11.0665,3442839.6741529,0
+MFC.US,D,20150202,000000,11.2852,11.3004,11.1,11.2381,3505282.4303379,0
+MFC.US,D,20150203,000000,11.3494,11.7452,11.3053,11.7204,4653900.5529584,0
+MFC.US,D,20150204,000000,11.7271,11.8306,11.6167,11.7271,3566917.7910452,0
+MFC.US,D,20150205,000000,11.7951,11.9532,11.7127,11.844,3010316.6650445,0
+MFC.US,D,20150206,000000,11.9073,12.0443,11.8507,11.9447,2330765.0636387,0
+MFC.US,D,20150209,000000,11.9331,12.1402,11.8842,12.0147,4631388.405928,0
+MFC.US,D,20150210,000000,12.0788,12.0923,11.8085,11.8919,3475854.2212712,0
+MFC.US,D,20150211,000000,11.8621,11.9398,11.7682,11.9015,2713404.8017688,0
+MFC.US,D,20150212,000000,11.6589,11.8507,11.3273,11.7271,5792869.5694191,0
+MFC.US,D,20150213,000000,11.774,12.0031,11.7127,11.912,3063887.4592958,0
+MFC.US,D,20150217,000000,11.9676,12.2906,11.9073,12.2102,3704438.9383245,0
+MFC.US,D,20150218,000000,12.1479,12.3023,12.0299,12.2274,5416806.8706767,0
+MFC.US,D,20150219,000000,12.0923,12.2197,12.051,12.1862,2474289.519669,0
+MFC.US,D,20150220,000000,12.1584,12.1949,12.0031,12.1738,3129099.769735,0
+MFC.US,D,20150223,000000,12.122,12.1277,11.9207,11.9829,2657799.8716245,0
+MFC.US,D,20150224,000000,12.004,12.2888,11.9551,12.2331,3966437.7276483,0
+MFC.US,D,20150225,000000,12.2946,12.3013,12.1133,12.169,2854779.3326321,0
+MFC.US,D,20150226,000000,12.1373,12.212,12.0463,12.0731,2448104.4534185,0
+MFC.US,D,20150227,000000,12.0664,12.238,12.0664,12.0885,4272576.2227057,0
+MFC.US,D,20150302,000000,12.1373,12.144,12.0107,12.1133,3608324.4526558,0
+MFC.US,D,20150303,000000,12.1373,12.1507,11.8564,11.9207,2886397.1064371,0
+MFC.US,D,20150304,000000,11.8631,11.9973,11.7318,11.9465,2261992.493813,0
+MFC.US,D,20150305,000000,11.9752,12.0319,11.7951,11.8315,3609910.0355058,0
+MFC.US,D,20150306,000000,11.774,11.9973,11.7395,11.9695,3402344.7226812,0
+MFC.US,D,20150309,000000,11.9829,11.9829,11.8564,11.8852,2354318.2709875,0
+MFC.US,D,20150310,000000,11.7452,11.7615,11.5046,11.6504,3561219.0811048,0
+MFC.US,D,20150311,000000,11.6445,11.6648,11.5324,11.5669,2555543.3387053,0
+MFC.US,D,20150312,000000,11.6504,11.8564,11.6504,11.6752,2370737.3986579,0
+MFC.US,D,20150313,000000,11.7318,11.774,11.5382,11.6648,2891583.6313912,0
+MFC.US,D,20150316,000000,11.6752,11.9829,11.6445,11.8688,3384054.1899891,0
+MFC.US,D,20150317,000000,11.7615,11.8688,11.6571,11.8564,2199330.6768396,0
+MFC.US,D,20150318,000000,11.7808,12.0376,11.6993,11.9551,2820429.5578507,0
+MFC.US,D,20150319,000000,11.8315,11.935,11.7261,11.7682,3971588.7856177,0
+MFC.US,D,20150320,000000,11.9695,12.1507,11.9015,12.0952,2772176.7250267,0
+MFC.US,D,20150323,000000,12.169,12.308,12.1277,12.1373,1894545.1429378,0
+MFC.US,D,20150324,000000,12.2063,12.2601,12.0463,12.2063,2678983.0498713,0
+MFC.US,D,20150325,000000,12.2179,12.2331,12.004,12.0463,2692664.9608321,0
+MFC.US,D,20150326,000000,12.0587,12.1019,11.8775,11.9408,2795216.7042426,0
+MFC.US,D,20150327,000000,11.9551,12.0319,11.6571,11.6906,2142575.1559823,0
+MFC.US,D,20150330,000000,11.7078,11.8517,11.6648,11.7395,2357202.5713693,0
+MFC.US,D,20150331,000000,11.6445,11.8688,11.5601,11.8085,3373614.3786978,0
+MFC.US,D,20150401,000000,11.7808,11.7893,11.6571,11.7078,1739850.6729878,0
+MFC.US,D,20150402,000000,11.7261,11.9408,11.7117,11.913,2017265.0829415,0
+MFC.US,D,20150406,000000,11.9274,12.0808,11.8564,11.9752,2251903.1797833,0
+MFC.US,D,20150407,000000,11.9551,12.0376,11.913,11.9695,2279671.7425906,0
+MFC.US,D,20150408,000000,12.1277,12.2687,12.0808,12.1765,2672065.9446881,0
+MFC.US,D,20150409,000000,12.2063,12.2754,12.1765,12.212,1898828.302926,0
+MFC.US,D,20150410,000000,12.212,12.2888,12.19,12.2754,1981979.6056493,0
+MFC.US,D,20150413,000000,12.2514,12.3367,12.212,12.2946,1611800.2537977,0
+MFC.US,D,20150414,000000,12.3501,12.422,12.2888,12.308,1776865.6873625,0
+MFC.US,D,20150415,000000,12.3165,12.655,12.2888,12.5792,2292912.4025347,0
+MFC.US,D,20150416,000000,12.5849,12.6349,12.4758,12.5648,1925553.7191215,0
+MFC.US,D,20150417,000000,12.5715,12.5993,12.4278,12.4929,2024899.8729936,0
+MFC.US,D,20150420,000000,12.516,12.6694,12.5083,12.563,1680390.2729662,0
+MFC.US,D,20150421,000000,12.5036,12.5715,12.398,12.4708,1866462.5930004,0
+MFC.US,D,20150422,000000,12.516,12.54,12.3233,12.5313,2834022.8013497,0
+MFC.US,D,20150423,000000,12.4969,12.7594,12.448,12.7115,2522845.9081571,0
+MFC.US,D,20150424,000000,12.7594,12.8621,12.6905,12.7939,2754792.6867404,0
+MFC.US,D,20150427,000000,12.8621,12.8717,12.6962,12.7115,1577516.1972528,0
+MFC.US,D,20150428,000000,12.7115,12.8093,12.6617,12.8093,2162315.6624649,0
+MFC.US,D,20150429,000000,12.7651,12.8994,12.7547,12.817,2405020.4120561,0
+MFC.US,D,20150430,000000,12.7594,12.8554,12.6301,12.6425,4536364.0084689,0
+MFC.US,D,20150501,000000,12.6214,12.6838,12.5476,12.6214,2697132.7577707,0
+MFC.US,D,20150504,000000,12.6771,12.8918,12.655,12.8524,1791123.4152532,0
+MFC.US,D,20150505,000000,12.8765,13.1084,12.8554,12.9531,3373250.3205302,0
+MFC.US,D,20150506,000000,13.025,13.1016,12.8006,12.9694,3569166.8151404,0
+MFC.US,D,20150507,000000,12.9982,13.141,12.8524,13.1084,2982144.4044984,0
+MFC.US,D,20150508,000000,13.1928,13.3299,13.1842,13.2167,2830077.6208637,0
+MFC.US,D,20150511,000000,13.2167,13.3691,13.211,13.2244,1875530.6664971,0
+MFC.US,D,20150512,000000,13.2388,13.3979,13.2321,13.3155,2651867.496843,0
+MFC.US,D,20150513,000000,13.3691,13.4257,13.1928,13.2868,2558568.4638797,0
+MFC.US,D,20150514,000000,13.3587,13.3587,13.2167,13.256,1947404.5111997,0
+MFC.US,D,20150515,000000,13.2244,13.2388,13.0433,13.141,2998120.1948588,0
+MFC.US,D,20150518,000000,13.1784,13.1976,13.1084,13.1133,1248899.9790034,0
+MFC.US,D,20150519,000000,13.0577,13.2752,12.9828,13.2331,1763620.8548319,0
+MFC.US,D,20150520,000000,13.2627,13.3942,13.1477,13.1784,2729292.9678138,0
+MFC.US,D,20150521,000000,13.1784,13.3605,13.1784,13.2627,1878673.6672386,0
+MFC.US,D,20150522,000000,13.164,13.1851,13.0279,13.0577,1685967.9778997,0
+MFC.US,D,20150526,000000,12.9675,12.9828,12.7067,12.7979,2124619.4733527,0
+MFC.US,D,20150527,000000,12.7979,12.9339,12.7854,12.8544,1935059.9141952,0
+MFC.US,D,20150528,000000,12.7854,13.0029,12.723,12.9751,3041997.0276461,0
+MFC.US,D,20150529,000000,12.8966,12.9339,12.7297,12.8544,2921570.967042,0
+MFC.US,D,20150601,000000,12.8208,12.8678,12.6378,12.8285,2229085.3907959,0
+MFC.US,D,20150602,000000,12.8544,13.1209,12.8419,12.9828,2550650.9810958,0
+MFC.US,D,20150603,000000,12.9828,13.2819,12.9512,13.2493,3795605.7796132,0
+MFC.US,D,20150604,000000,13.1784,13.348,13.1008,13.1976,3457440.597279,0
+MFC.US,D,20150605,000000,13.212,13.4009,13.1554,13.3394,3138830.2413303,0
+MFC.US,D,20150608,000000,13.3309,13.3605,13.1133,13.2244,2939846.8956813,0
+MFC.US,D,20150609,000000,13.256,13.4919,13.1976,13.3942,3503122.0737048,0
+MFC.US,D,20150610,000000,13.5351,13.7373,13.5351,13.7037,4178502.1318098,0
+MFC.US,D,20150611,000000,13.6893,13.6893,13.4564,13.5829,3046504.4641559,0
+MFC.US,D,20150612,000000,13.4919,13.4966,13.3721,13.4382,2887314.0323088,0
+MFC.US,D,20150615,000000,13.3097,13.4708,13.2627,13.4516,2252241.1592856,0
+MFC.US,D,20150616,000000,13.4296,13.5351,13.3605,13.4852,2504613.7916752,0
+MFC.US,D,20150617,000000,13.5292,13.6674,13.4631,13.5982,3808733.7797232,0
+MFC.US,D,20150618,000000,13.6731,13.7133,13.5982,13.6193,2855052.6370445,0
+MFC.US,D,20150619,000000,13.4966,13.6261,13.3855,13.4966,4238687.5187267,0
+MFC.US,D,20150622,000000,13.5408,13.654,13.4785,13.5493,2998086.8141672,0
+MFC.US,D,20150623,000000,13.5551,13.6731,13.513,13.6328,2252093.0324666,0
+MFC.US,D,20150624,000000,13.6136,13.6404,13.513,13.5618,2044827.1027196,0
+MFC.US,D,20150625,000000,13.6404,13.722,13.604,13.6193,5312418.146083,0
+MFC.US,D,20150626,000000,13.6136,13.6261,13.4966,13.5829,1702525.8440695,0
+MFC.US,D,20150629,000000,13.3605,13.3855,13.051,13.0865,4257955.4797941,0
+MFC.US,D,20150630,000000,13.1928,13.2244,12.9895,13.024,2982350.9475275,0
+MFC.US,D,20150701,000000,13.141,13.2398,13.0865,13.1133,1312258.6179134,0
+MFC.US,D,20150702,000000,13.0346,13.051,12.8678,12.9895,2384991.9971088,0
+MFC.US,D,20150706,000000,12.8208,12.9061,12.7499,12.7768,2194139.9792991,0
+MFC.US,D,20150707,000000,12.7067,12.723,12.3722,12.6933,3733080.6148459,0
+MFC.US,D,20150708,000000,12.5572,12.5572,12.4067,12.4768,2657207.364349,0
+MFC.US,D,20150709,000000,12.653,12.6856,12.4489,12.4768,2807521.6616758,0
+MFC.US,D,20150710,000000,12.5869,12.7854,12.5745,12.7691,2540009.8425084,0
+MFC.US,D,20150713,000000,12.8832,12.9138,12.6799,12.8544,2826358.8031925,0
+MFC.US,D,20150714,000000,12.8678,12.8678,12.6856,12.8055,2001491.6630238,0
+MFC.US,D,20150715,000000,12.7854,12.8055,12.6378,12.7624,2602923.0578153,0
+MFC.US,D,20150716,000000,12.8419,12.9598,12.7979,12.8208,2032697.3939172,0
+MFC.US,D,20150717,000000,12.8285,12.8544,12.6378,12.7854,1949333.289285,0
+MFC.US,D,20150720,000000,12.7912,12.8208,12.6569,12.6991,1612166.3982583,0
+MFC.US,D,20150721,000000,12.6991,12.8141,12.61,12.7154,1963894.5728399,0
+MFC.US,D,20150722,000000,12.5745,12.6454,12.4708,12.5639,2245672.4650707,0
+MFC.US,D,20150723,000000,12.6003,12.6003,12.2313,12.2936,4287790.5160395,0
+MFC.US,D,20150724,000000,12.3013,12.4067,12.1748,12.2169,2846345.4922753,0
+MFC.US,D,20150727,000000,12.1412,12.2044,11.9648,12.029,3454725.2866484,0
+MFC.US,D,20150728,000000,12.1412,12.2812,12.0558,12.1976,2843347.4889129,0
+MFC.US,D,20150729,000000,12.2169,12.4978,12.1882,12.423,3190648.5492737,0
+MFC.US,D,20150730,000000,12.3856,12.4708,12.3013,12.4489,2329890.906778,0
+MFC.US,D,20150731,000000,12.4852,12.5333,12.3798,12.423,2915578.0897569,0
+MFC.US,D,20150803,000000,12.4287,12.4287,12.2745,12.3568,885119.28846873,0
+MFC.US,D,20150804,000000,12.3655,12.5045,12.3224,12.3722,2570413.3936572,0
+MFC.US,D,20150805,000000,12.4537,12.5093,12.307,12.3501,3491411.7098403,0
+MFC.US,D,20150806,000000,12.4537,12.5745,12.3501,12.4768,2659256.1042946,0
+MFC.US,D,20150807,000000,12.4624,12.5093,12.2236,12.2812,2480917.6732406,0
+MFC.US,D,20150810,000000,12.33,12.61,12.3013,12.5495,2463071.5210052,0
+MFC.US,D,20150811,000000,12.3798,12.4067,12.1882,12.3798,2826149.1307234,0
+MFC.US,D,20150812,000000,12.423,12.423,12.1124,12.2514,2521030.8330526,0
+MFC.US,D,20150813,000000,12.2457,12.2677,11.9869,12.0501,3752064.8400347,0
+MFC.US,D,20150814,000000,12.0913,12.2236,12.0424,12.1488,2680774.1326038,0
+MFC.US,D,20150817,000000,12.0913,12.1066,11.9427,12.0491,2220893.560453,0
+MFC.US,D,20150818,000000,12.0779,12.0913,11.9216,11.936,2421363.3900238,0
+MFC.US,D,20150819,000000,11.8698,11.8939,11.6541,11.7664,2867076.9880391,0
+MFC.US,D,20150820,000000,11.611,11.6331,11.5056,11.518,2785750.14874,0
+MFC.US,D,20150821,000000,11.3427,11.4059,10.9611,10.9611,5018127.7102428,0
+MFC.US,D,20150824,000000,10.0877,10.8499,10.0648,10.6303,10153053.417174,0
+MFC.US,D,20150825,000000,11.0608,11.1528,10.5987,10.6083,6094432.823437,0
+MFC.US,D,20150826,000000,10.8835,11.1585,10.638,11.125,5739254.9630102,0
+MFC.US,D,20150827,000000,11.2793,11.6033,11.217,11.4624,5363671.0685625,0
+MFC.US,D,20150828,000000,11.3705,11.4845,11.3013,11.4701,2559784.7728291,0
+MFC.US,D,20150831,000000,11.335,11.5113,11.1317,11.4548,4073297.6665656,0
+MFC.US,D,20150901,000000,11.1384,11.194,10.7789,10.8499,4222055.5891476,0
+MFC.US,D,20150902,000000,10.9534,11.0675,10.7789,10.941,3081003.4089028,0
+MFC.US,D,20150903,000000,10.9985,11.1672,10.9534,11.033,2296690.6795628,0
+MFC.US,D,20150904,000000,10.8623,10.8902,10.6946,10.7635,1984439.34536,0
+MFC.US,D,20150908,000000,10.9985,11.0531,10.8201,10.9064,3001663.7638993,0
+MFC.US,D,20150909,000000,11.0531,11.1873,10.8835,10.9064,3272266.4264776,0
+MFC.US,D,20150910,000000,10.8412,11.0531,10.8412,10.9534,2911132.1988971,0
+MFC.US,D,20150911,000000,10.8527,10.9256,10.7568,10.8499,2530312.7516047,0
+MFC.US,D,20150914,000000,10.8527,10.9342,10.7866,10.7923,2762520.3168409,0
+MFC.US,D,20150915,000000,10.8412,11.0061,10.8,10.9534,2967724.9888829,0
+MFC.US,D,20150916,000000,11.0186,11.2946,10.9985,11.2735,3478543.4532366,0
+MFC.US,D,20150917,000000,11.2735,11.286,11.033,11.0531,4821446.5891662,0
+MFC.US,D,20150918,000000,10.941,11.0377,10.8288,10.9256,4841033.7530968,0
+MFC.US,D,20150921,000000,10.9678,11.2641,10.9131,11.217,5024644.247127,0
+MFC.US,D,20150922,000000,11.0109,11.0377,10.8527,10.9534,3343106.5128878,0
+MFC.US,D,20150923,000000,10.9755,10.9985,10.7866,10.8134,2804738.5465155,0
+MFC.US,D,20150924,000000,10.6581,10.8691,10.6303,10.8288,2708807.6546503,0
+MFC.US,D,20150925,000000,10.9678,11.0829,10.9534,10.9812,2641528.8707729,0
+MFC.US,D,20150928,000000,10.8987,10.9256,10.6715,10.6869,3072696.8324327,0
+MFC.US,D,20150929,000000,10.6715,10.7501,10.5987,10.6715,4458366.8931547,0
+MFC.US,D,20150930,000000,10.8,10.9256,10.7712,10.9256,2717608.6826146,0
+MFC.US,D,20151001,000000,11.0531,11.0531,10.8758,11.0109,2771301.5250194,0
+MFC.US,D,20151002,000000,10.8499,10.9755,10.6946,10.9755,2556383.0717279,0
+MFC.US,D,20151005,000000,11.0953,11.312,11.0829,11.2497,2577357.6206522,0
+MFC.US,D,20151006,000000,11.2372,11.4221,11.194,11.3916,2898103.2977152,0
+MFC.US,D,20151007,000000,11.5248,11.7097,11.4902,11.5708,2813663.7089263,0
+MFC.US,D,20151008,000000,11.5487,11.7433,11.4902,11.7164,2700891.2150131,0
+MFC.US,D,20151009,000000,11.7731,11.8152,11.6963,11.7875,2707834.3988616,0
+MFC.US,D,20151012,000000,11.7596,11.7989,11.6963,11.7299,949505.42679155,0
+MFC.US,D,20151013,000000,11.6733,11.7951,11.6541,11.6868,2126257.2135334,0
+MFC.US,D,20151014,000000,11.6868,11.7241,11.5554,11.6033,2699757.3146461,0
+MFC.US,D,20151015,000000,11.704,11.7596,11.5487,11.5889,3074485.828872,0
+MFC.US,D,20151016,000000,11.6331,11.6801,11.5554,11.6541,2755721.0872248,0
+MFC.US,D,20151019,000000,11.5631,11.6541,11.5631,11.5755,1641057.3868199,0
+MFC.US,D,20151020,000000,11.6675,11.7875,11.6187,11.7433,1595167.2810718,0
+MFC.US,D,20151021,000000,11.7731,11.8852,11.6733,11.6801,2279547.6081438,0
+MFC.US,D,20151022,000000,11.7731,11.9715,11.7596,11.8852,2794537.6157982,0
+MFC.US,D,20151023,000000,11.9715,12.0424,11.8939,12.0137,2264248.8199345,0
+MFC.US,D,20151026,000000,12.0491,12.1066,11.8631,11.8775,2660230.4032301,0
+MFC.US,D,20151027,000000,11.7529,11.8631,11.6675,11.7241,2865234.7911226,0
+MFC.US,D,20151028,000000,11.7951,12.099,11.7596,12.0846,2935078.6725186,0
+MFC.US,D,20151029,000000,12.0616,12.1191,11.8775,11.9149,2846107.6548478,0
+MFC.US,D,20151030,000000,11.9293,11.9427,11.7097,11.7097,2940460.2658892,0
+MFC.US,D,20151102,000000,11.6963,11.8152,11.6801,11.7376,2478299.3752448,0
+MFC.US,D,20151103,000000,11.7164,11.8382,11.6331,11.8315,2197522.9037613,0
+MFC.US,D,20151104,000000,11.7989,11.8152,11.5755,11.6254,2360876.5337361,0
+MFC.US,D,20151105,000000,11.5822,11.6618,11.5248,11.5631,2416691.1363494,0
+MFC.US,D,20151106,000000,11.6474,11.9216,11.5822,11.8631,2772438.5548262,0
+MFC.US,D,20151109,000000,11.9025,11.9149,11.6331,11.7529,3582191.5437359,0
+MFC.US,D,20151110,000000,11.6733,11.7788,11.5947,11.7596,2261985.1917868,0
+MFC.US,D,20151111,000000,11.8229,11.8517,11.6733,11.7875,1969423.2498825,0
+MFC.US,D,20151112,000000,11.4346,11.5708,11.286,11.335,4532182.033702,0
+MFC.US,D,20151113,000000,11.2017,11.3646,11.1806,11.2793,2892010.2783555,0
+MFC.US,D,20151116,000000,11.2497,11.4845,11.2448,11.4624,2684595.1786429,0
+MFC.US,D,20151117,000000,11.5631,11.6474,11.4768,11.5343,2704858.301578,0
+MFC.US,D,20151118,000000,11.5755,11.6868,11.54,11.6474,2668161.44692,0
+MFC.US,D,20151119,000000,11.6675,11.8229,11.6427,11.7731,2369085.0544248,0
+MFC.US,D,20151120,000000,11.9293,11.9293,11.6599,11.6715,1735707.2946455,0
+MFC.US,D,20151123,000000,11.6311,11.6666,11.5075,11.5209,1984126.4013764,0
+MFC.US,D,20151124,000000,11.4739,11.7222,11.4672,11.6388,2491881.1441312,0
+MFC.US,D,20151125,000000,11.6715,11.7222,11.6149,11.6599,2158736.6264397,0
+MFC.US,D,20151127,000000,11.6082,11.6715,11.5526,11.5929,970624.97309492,0
+MFC.US,D,20151130,000000,11.6082,11.7711,11.6082,11.7145,1830600.2556317,0
+MFC.US,D,20151201,000000,11.7356,11.9571,11.7097,11.9427,3197055.5557636,0
+MFC.US,D,20151202,000000,11.936,12.0558,11.8929,11.9638,4813609.4286714,0
+MFC.US,D,20151203,000000,12.029,12.0357,11.6849,11.7587,2726220.9010419,0
+MFC.US,D,20151204,000000,11.7222,11.8688,11.7011,11.8688,2893313.1684737,0
+MFC.US,D,20151207,000000,11.7587,11.7711,11.4174,11.4883,2847620.2174351,0
+MFC.US,D,20151208,000000,11.3033,11.3301,10.9879,11.0377,3688088.6583305,0
+MFC.US,D,20151209,000000,11.0377,11.2822,10.8978,10.9812,2883189.4306057,0
+MFC.US,D,20151210,000000,10.9524,11.1116,10.9045,10.9678,2616915.8264666,0
+MFC.US,D,20151211,000000,10.8268,10.8479,10.5325,10.59,3074813.3769082,0
+MFC.US,D,20151214,000000,10.6131,10.6984,10.3993,10.5325,3485972.7434061,0
+MFC.US,D,20151215,000000,10.6217,10.7846,10.6217,10.7195,2368355.894943,0
+MFC.US,D,20151216,000000,10.7473,10.9045,10.6285,10.8604,4427837.1212659,0
+MFC.US,D,20151217,000000,10.8527,10.8604,10.3274,10.4204,6803079.8701404,0
+MFC.US,D,20151218,000000,10.3772,10.5067,10.335,10.4539,4819097.4229963,0
+MFC.US,D,20151221,000000,10.5402,10.6678,10.4031,10.662,5121222.9330379,0
+MFC.US,D,20151222,000000,10.6984,10.7271,10.5067,10.683,2864802.9284253,0
+MFC.US,D,20151223,000000,10.7685,10.94,10.7127,10.9246,2828643.2942724,0
+MFC.US,D,20151224,000000,10.9122,11.0186,10.8978,10.9189,1287318.0255709,0
+MFC.US,D,20151228,000000,10.8106,10.8403,10.7473,10.8048,1167937.1978718,0
+MFC.US,D,20151229,000000,10.9333,10.9975,10.8825,10.9812,2046460.6703138,0
+MFC.US,D,20151230,000000,10.8978,10.9678,10.7971,10.8403,1740775.9440326,0
+MFC.US,D,20151231,000000,10.7405,10.7549,10.6352,10.6543,2750183.0218626,0
+MFC.US,D,20160104,000000,10.4281,10.4434,10.2171,10.4204,2935156.9085146,0
+MFC.US,D,20160105,000000,10.4539,10.4769,10.1692,10.2642,2752372.5866008,0
+MFC.US,D,20160106,000000,10.0944,10.1452,9.88931,9.96318,3054344.7540905,0
+MFC.US,D,20160107,000000,9.78865,9.8222,9.49531,9.51736,4054067.2587762,0
+MFC.US,D,20160108,000000,9.63048,9.67937,9.53077,9.55187,4103132.7028109,0
+MFC.US,D,20160111,000000,9.66787,9.67361,9.32563,9.46847,3820813.4174884,0
+MFC.US,D,20160112,000000,9.55858,9.59502,9.18663,9.39754,4085215.6166059,0
+MFC.US,D,20160113,000000,9.48285,9.5883,9.13966,9.18376,3443816.0593816,0
+MFC.US,D,20160114,000000,9.16075,9.3774,9.00794,9.31221,4050394.3395558,0
+MFC.US,D,20160115,000000,8.94112,9.05894,8.7421,8.83538,5367651.7160334,0
+MFC.US,D,20160119,000000,8.94112,8.96835,8.74949,8.80538,3682720.625866,0
+MFC.US,D,20160120,000000,8.64318,8.86318,8.34965,8.72294,5460913.1957187,0
+MFC.US,D,20160121,000000,8.76962,9.17513,8.7421,9.09758,4637067.296083,0
+MFC.US,D,20160122,000000,9.40328,9.48285,9.31221,9.40328,4123136.0822396,0
+MFC.US,D,20160125,000000,9.33809,9.38315,9.04005,9.08913,3863436.3880482,0
+MFC.US,D,20160126,000000,9.21252,9.36781,9.16075,9.31221,3162237.4081535,0
+MFC.US,D,20160127,000000,9.29783,9.55187,9.24607,9.33138,3668859.2936877,0
+MFC.US,D,20160128,000000,9.55858,9.68703,9.3774,9.67937,4790011.3660182,0
+MFC.US,D,20160129,000000,9.75802,9.92382,9.51736,9.86053,4201949.9813509,0
+MFC.US,D,20160201,000000,9.75218,9.87392,9.59502,9.80305,3372351.1281509,0
+MFC.US,D,20160202,000000,9.42342,9.46847,9.13487,9.23935,6200845.2524578,0
+MFC.US,D,20160203,000000,9.44737,9.47613,9.11185,9.38315,5085067.4714713,0
+MFC.US,D,20160204,000000,9.45409,9.75802,9.44737,9.66115,3797199.707636,0
+MFC.US,D,20160205,000000,9.64582,9.79731,9.53749,9.60268,3787237.6574929,0
+MFC.US,D,20160208,000000,9.42342,9.4608,9.24607,9.3055,4660956.3966408,0
+MFC.US,D,20160209,000000,9.16745,9.27577,8.83903,8.99097,6649268.9453706,0
+MFC.US,D,20160210,000000,9.04859,9.14444,8.8117,8.85666,4961955.3083417,0
+MFC.US,D,20160211,000000,8.60512,8.60512,7.81759,8.09598,8385288.1408532,0
+MFC.US,D,20160212,000000,8.32089,8.38099,8.1234,8.36526,3529254.9826248,0
+MFC.US,D,20160216,000000,8.55642,8.57176,8.20278,8.50743,5766342.35108,0
+MFC.US,D,20160217,000000,8.69733,9.33809,8.69101,9.28153,7769897.3581021,0
+MFC.US,D,20160218,000000,9.35343,9.40328,9.06085,9.3055,5029284.1632565,0
+MFC.US,D,20160219,000000,9.15212,9.16075,8.86318,9.06929,4334005.0403839,0
+MFC.US,D,20160222,000000,9.31604,9.37452,9.20005,9.23073,4001945.3951689,0
+MFC.US,D,20160223,000000,9.19333,9.28537,9.0042,9.11377,4231999.9057983,0
+MFC.US,D,20160224,000000,8.91332,9.07591,8.68919,9.01273,3832646.8726532,0
+MFC.US,D,20160225,000000,9.08444,9.31604,9.03718,9.30262,3097386.0264418,0
+MFC.US,D,20160226,000000,9.42245,9.61802,9.35823,9.52407,3419666.1721708,0
+MFC.US,D,20160229,000000,9.49435,9.77231,9.45312,9.60268,4589856.5667242,0
+MFC.US,D,20160301,000000,9.74071,10.128,9.72631,10.0993,7483686.0927706,0
+MFC.US,D,20160302,000000,10.034,10.1107,9.81257,9.96022,4872025.6389346,0
+MFC.US,D,20160303,000000,9.96791,10.1692,9.85283,9.8682,4491268.7804388,0
+MFC.US,D,20160304,000000,9.91998,10.0139,9.83183,9.94108,3753237.3368265,0
+MFC.US,D,20160307,000000,9.897,10.1347,9.83183,10.034,3463817.3525172,0
+MFC.US,D,20160308,000000,9.91998,9.9756,9.67458,9.77231,3172729.3767754,0
+MFC.US,D,20160309,000000,9.86247,9.99,9.76658,9.94878,2942812.5614988,0
+MFC.US,D,20160310,000000,9.9756,10.0197,9.688,9.82414,3039869.0085579,0
+MFC.US,D,20160311,000000,9.99671,10.2565,9.94592,10.2498,2376222.2635429,0
+MFC.US,D,20160314,000000,10.1692,10.3283,10.1434,10.152,3587235.1576042,0
+MFC.US,D,20160315,000000,10.0551,10.0993,9.88931,10.0197,5359433.8070253,0
+MFC.US,D,20160316,000000,10.0772,10.1779,10.0264,10.1203,5439043.6270014,0
+MFC.US,D,20160317,000000,10.2,10.3283,10.0859,10.3015,4729092.6470333,0
+MFC.US,D,20160318,000000,10.3283,10.3869,10.0609,10.2,3434039.6893354,0
+MFC.US,D,20160321,000000,10.1769,10.4511,10.1615,10.4463,3342689.2542431,0
+MFC.US,D,20160322,000000,10.3207,10.3725,10.2498,10.3082,2903478.6322061,0
+MFC.US,D,20160323,000000,10.336,10.336,10.0859,10.128,2311395.9173499,0
+MFC.US,D,20160324,000000,10.034,10.0417,9.83183,10.0139,2830901.706687,0
+MFC.US,D,20160328,000000,10.0551,10.195,9.99671,10.1692,1677585.2517269,0
+MFC.US,D,20160329,000000,10.104,10.104,9.92668,9.9545,3925282.4643713,0
+MFC.US,D,20160330,000000,10.0993,10.3111,10.0474,10.222,2772496.9710365,0
+MFC.US,D,20160331,000000,10.2277,10.3399,10.152,10.1588,2695886.1975695,0
+MFC.US,D,20160401,000000,10.0417,10.1309,9.92668,10.0926,2726992.8295347,0
+MFC.US,D,20160404,000000,10.0926,10.104,9.87017,9.88931,2832126.3608093,0
+MFC.US,D,20160405,000000,9.688,9.79633,9.53653,9.72631,2594616.4813451,0
+MFC.US,D,20160406,000000,9.74644,9.897,9.67073,9.87688,2822107.9807492,0
+MFC.US,D,20160407,000000,9.76658,9.76658,9.2729,9.34385,4724276.4391263,0
+MFC.US,D,20160408,000000,9.53653,9.71771,9.45888,9.52407,3185324.3289668,0
+MFC.US,D,20160411,000000,9.60268,9.71771,9.58542,9.65348,2646420.1852359,0
+MFC.US,D,20160412,000000,9.74071,10.1079,9.66211,10.034,4711544.8347288,0
+MFC.US,D,20160413,000000,10.1203,10.2411,10.0743,10.2076,3160775.9597503,0
+MFC.US,D,20160414,000000,10.2076,10.361,10.1903,10.3015,2722897.4359367,0
+MFC.US,D,20160415,000000,10.2411,10.2746,10.1309,10.2076,2061228.4968976,0
+MFC.US,D,20160418,000000,10.104,10.405,10.0772,10.3725,2958172.8953582,0
+MFC.US,D,20160419,000000,10.4799,10.5987,10.4463,10.5671,3003557.0749997,0
+MFC.US,D,20160420,000000,10.5517,10.94,10.5221,10.8595,4151247.8402822,0
+MFC.US,D,20160421,000000,10.8393,10.8662,10.6131,10.6956,3246331.7154139,0
+MFC.US,D,20160422,000000,10.7655,10.8518,10.6246,10.6648,3543696.304319,0
+MFC.US,D,20160425,000000,10.6246,10.6715,10.5201,10.6524,2542791.9145222,0
+MFC.US,D,20160426,000000,10.7377,10.7655,10.6246,10.6303,2650113.9673884,0
+MFC.US,D,20160427,000000,10.6524,10.6956,10.5604,10.6467,2971710.8520868,0
+MFC.US,D,20160428,000000,10.5987,10.6601,10.4799,10.5221,3181168.4328653,0
+MFC.US,D,20160429,000000,10.5671,10.6179,10.4387,10.5853,3228406.2840359,0
+MFC.US,D,20160502,000000,10.6179,10.6179,10.4387,10.5355,2447082.1697389,0
+MFC.US,D,20160503,000000,10.3725,10.3725,10.0264,10.1769,3819216.3600256,0
+MFC.US,D,20160504,000000,10.034,10.1769,9.99,10.0772,2474826.740174,0
+MFC.US,D,20160505,000000,10.4223,10.4558,10.1836,10.222,4364068.5257374,0
+MFC.US,D,20160506,000000,10.2,10.314,10.104,10.2363,3134219.533306,0
+MFC.US,D,20160509,000000,10.1434,10.1836,10.0264,10.0705,3513314.6592491,0
+MFC.US,D,20160510,000000,10.128,10.3207,10.128,10.222,3965993.3471916,0
+MFC.US,D,20160511,000000,10.2363,10.408,10.1903,10.2411,3039511.2092701,0
+MFC.US,D,20160512,000000,10.3725,10.3869,10.0474,10.2076,3270682.9299208,0
+MFC.US,D,20160513,000000,10.1645,10.2037,10.0273,10.0417,2723956.2297477,0
+MFC.US,D,20160516,000000,10.0944,10.2382,10.0877,10.2037,3568561.7901055,0
+MFC.US,D,20160517,000000,10.1003,10.3111,10.1003,10.2306,3684988.4266001,0
+MFC.US,D,20160518,000000,10.2037,10.4779,10.1376,10.4271,2831678.8509128,0
+MFC.US,D,20160519,000000,10.3255,10.3619,10.129,10.1942,3615854.9280467,0
+MFC.US,D,20160520,000000,10.2306,10.4367,10.2306,10.4031,2730166.081528,0
+MFC.US,D,20160523,000000,10.3552,10.3946,10.2746,10.2977,1444813.3441737,0
+MFC.US,D,20160524,000000,10.4271,10.6965,10.3983,10.6965,4013884.2081414,0
+MFC.US,D,20160525,000000,10.7617,10.9371,10.7617,10.8499,3259618.273809,0
+MFC.US,D,20160526,000000,10.9936,11.009,10.8048,10.8115,2789334.4004983,0
+MFC.US,D,20160527,000000,10.7761,10.8786,10.733,10.8691,2105882.4739108,0
+MFC.US,D,20160531,000000,10.8527,10.9648,10.7434,10.7971,3469085.2429069,0
+MFC.US,D,20160601,000000,10.7397,10.7846,10.6083,10.7464,2932359.1893015,0
+MFC.US,D,20160602,000000,10.6802,10.7846,10.6303,10.7541,2376001.1164613,0
+MFC.US,D,20160603,000000,10.6965,10.7397,10.5067,10.6889,2696077.0933995,0
+MFC.US,D,20160606,000000,10.7541,10.7971,10.7186,10.7846,3098348.8507645,0
+MFC.US,D,20160607,000000,10.8499,10.8691,10.7224,10.7904,2477660.9695184,0
+MFC.US,D,20160608,000000,10.9074,10.9783,10.8278,10.8691,2723368.9382051,0
+MFC.US,D,20160609,000000,10.7617,10.7761,10.5872,10.592,2418823.328024,0
+MFC.US,D,20160610,000000,10.4779,10.4779,10.2459,10.2536,2683538.4711251,0
+MFC.US,D,20160613,000000,10.1588,10.3552,10.129,10.1856,2636662.5918287,0
+MFC.US,D,20160614,000000,10.1452,10.2238,10.0906,10.0944,2859667.5176552,0
+MFC.US,D,20160615,000000,10.106,10.1856,10.0312,10.0484,2937109.6789718,0
+MFC.US,D,20160616,000000,9.92668,10.0973,9.77999,10.0944,3379282.8373866,0
+MFC.US,D,20160617,000000,10.1588,10.2603,10.1003,10.1376,2883363.6360899,0
+MFC.US,D,20160620,000000,10.3839,10.5,10.3619,10.4099,4339044.4816658,0
+MFC.US,D,20160621,000000,10.4692,10.5077,10.3409,10.4434,2031853.4883081,0
+MFC.US,D,20160622,000000,10.4866,10.5987,10.3839,10.3983,2355293.6130696,0
+MFC.US,D,20160623,000000,10.592,10.7032,10.5805,10.6725,2990228.7907402,0
+MFC.US,D,20160624,000000,10.0206,10.0628,9.6717,9.68609,7121646.4139312,0
+MFC.US,D,20160627,000000,9.58446,9.6209,9.11282,9.14157,5994519.1978081,0
+MFC.US,D,20160628,000000,9.44067,9.48381,9.28633,9.44067,4359620.5485843,0
+MFC.US,D,20160629,000000,9.60651,9.7656,9.54132,9.75802,3401622.8652258,0
+MFC.US,D,20160630,000000,9.80401,9.97659,9.66978,9.92668,3604774.6247357,0
+MFC.US,D,20160701,000000,9.897,10.0072,9.82696,9.99099,2014069.9248694,0
+MFC.US,D,20160705,000000,9.79827,9.86721,9.51928,9.56338,3457535.5236206,0
+MFC.US,D,20160706,000000,9.47039,9.50395,9.21443,9.45409,4435566.8376596,0
+MFC.US,D,20160707,000000,9.53174,9.6209,9.37644,9.44067,2953076.0810127,0
+MFC.US,D,20160708,000000,9.57008,9.67073,9.45409,9.47039,3396446.7717378,0
+MFC.US,D,20160711,000000,9.5557,9.58446,9.49723,9.50395,2505358.5983561,0
+MFC.US,D,20160712,000000,9.68609,9.86721,9.65157,9.83854,2882653.2532472,0
+MFC.US,D,20160713,000000,9.81841,9.87589,9.73205,9.78962,2658284.934799,0
+MFC.US,D,20160714,000000,9.9689,10.0628,9.94108,9.99099,2504640.9134872,0
+MFC.US,D,20160715,000000,10.036,10.036,9.94108,9.9689,1624871.9239906,0
+MFC.US,D,20160718,000000,9.91238,10.036,9.897,10.0273,1953370.2666729,0
+MFC.US,D,20160719,000000,9.9545,9.9689,9.86247,9.91998,1978926.3155165,0
+MFC.US,D,20160720,000000,9.93339,10.0399,9.91998,10.0072,2160021.7830654,0
+MFC.US,D,20160721,000000,10.0072,10.0417,9.95736,9.9689,1727204.6066125,0
+MFC.US,D,20160722,000000,10.0072,10.0571,9.94108,10.0571,2324733.5899291,0
+MFC.US,D,20160725,000000,10.0072,10.0484,9.90469,9.9545,1701210.4361919,0
+MFC.US,D,20160726,000000,9.92668,10.0273,9.91613,9.94878,1951349.6916857,0
+MFC.US,D,20160727,000000,9.9612,10.0484,9.85575,9.91238,2857343.387004,0
+MFC.US,D,20160728,000000,9.94108,9.94108,9.83854,9.8826,4562365.4809156,0
+MFC.US,D,20160729,000000,9.85575,9.9545,9.84233,9.897,2123516.867384,0
+MFC.US,D,20160801,000000,9.897,9.92668,9.73205,9.74459,1469950.0480793,0
+MFC.US,D,20160802,000000,9.88931,9.90469,9.68609,9.75315,2502823.7520893,0
+MFC.US,D,20160803,000000,9.73973,9.99099,9.73973,9.98418,3010467.9213032,0
+MFC.US,D,20160804,000000,9.54995,9.59117,9.39754,9.44834,5224385.9603629,0
+MFC.US,D,20160805,000000,9.45409,9.51257,9.38218,9.49052,4185877.1783556,0
+MFC.US,D,20160808,000000,9.53174,9.63431,9.47134,9.60651,2859392.1269497,0
+MFC.US,D,20160809,000000,9.65157,9.70716,9.61418,9.66499,2085040.4046062,0
+MFC.US,D,20160810,000000,9.75315,9.7656,9.62856,9.63431,2393947.4107714,0
+MFC.US,D,20160811,000000,9.67937,9.73205,9.54995,9.70716,2715179.1941556,0
+MFC.US,D,20160812,000000,9.73973,9.73973,9.61418,9.62856,2714290.4332423,0
+MFC.US,D,20160815,000000,9.69471,9.78291,9.67937,9.76084,2301725.9482581,0
+MFC.US,D,20160816,000000,9.80013,9.82026,9.71676,9.76084,2751478.6099545,0
+MFC.US,D,20160817,000000,9.73399,9.80499,9.69471,9.76754,2258274.7192884,0
+MFC.US,D,20160818,000000,9.80013,9.81257,9.75315,9.77328,1484138.9282936,0
+MFC.US,D,20160819,000000,9.72538,9.91613,9.65924,9.90844,3974486.6469052,0
+MFC.US,D,20160822,000000,9.84233,9.84613,9.75315,9.83465,2575658.3348215,0
+MFC.US,D,20160823,000000,9.87885,9.93625,9.85099,9.86445,1769776.4629884,0
+MFC.US,D,20160824,000000,9.86445,9.93625,9.84233,9.91613,2290173.099532,0
+MFC.US,D,20160825,000000,9.91613,10.0332,9.87885,10.0332,2271060.5673098,0
+MFC.US,D,20160826,000000,10.0772,10.2679,10.0235,10.06,3910769.1655607,0
+MFC.US,D,20160829,000000,10.0332,10.128,10.0121,10.0993,1961369.1148925,0
+MFC.US,D,20160830,000000,10.0993,10.2603,10.0849,10.2603,2873746.8674752,0
+MFC.US,D,20160831,000000,10.2382,10.2679,9.98132,10.0178,4240863.522559,0
+MFC.US,D,20160901,000000,10.0121,10.0695,9.89305,10.0235,2961624.6674968,0
+MFC.US,D,20160902,000000,10.06,10.1749,10.0407,10.06,3434970.1761132,0
+MFC.US,D,20160906,000000,10.1117,10.1712,10.0542,10.1588,4055947.0089707,0
+MFC.US,D,20160907,000000,10.1357,10.1615,10.0407,10.0849,2771076.2053512,0
+MFC.US,D,20160908,000000,10.128,10.2603,10.0648,10.1856,3127239.8393262,0
+MFC.US,D,20160909,000000,10.128,10.3494,10.0849,10.2181,4389781.0465726,0
+MFC.US,D,20160912,000000,10.104,10.1799,10.0235,10.1357,4063180.1875773,0
+MFC.US,D,20160913,000000,10.0034,10.0034,9.84613,9.90844,4071222.8479546,0
+MFC.US,D,20160914,000000,9.87116,9.96219,9.82026,9.87885,3496945.6026161,0
+MFC.US,D,20160915,000000,9.88556,10.1444,9.87885,10.1357,3581403.9680439,0
+MFC.US,D,20160916,000000,10.0235,10.1529,9.94592,10.0178,4479801.4697348,0
+MFC.US,D,20160919,000000,10.0993,10.2094,10.06,10.1203,4155440.2465152,0
+MFC.US,D,20160920,000000,10.1558,10.2411,10.0849,10.2027,3479618.9373933,0
+MFC.US,D,20160921,000000,10.2977,10.3926,10.2268,10.3705,3349908.8719436,0
+MFC.US,D,20160922,000000,10.4712,10.6303,10.4712,10.5306,3120575.1756231,0
+MFC.US,D,20160923,000000,10.4511,10.4635,10.2679,10.29,2982790.1122511,0
+MFC.US,D,20160926,000000,10.2306,10.2746,10.0877,10.104,2022052.0827432,0
+MFC.US,D,20160927,000000,10.0332,10.1328,9.93053,10.0993,3329824.1270793,0
+MFC.US,D,20160928,000000,10.1357,10.3417,10.1203,10.3265,2879188.9633494,0
+MFC.US,D,20160929,000000,10.3619,10.4415,10.1655,10.2382,3479546.9602771,0
+MFC.US,D,20160930,000000,10.3265,10.4117,10.2536,10.3561,3197957.8775828,0
+MFC.US,D,20161003,000000,10.3188,10.3619,10.2536,10.3342,2104105.9952309,0
+MFC.US,D,20161004,000000,10.3561,10.4511,10.2679,10.3494,3198388.6971336,0
+MFC.US,D,20161005,000000,10.4214,10.7118,10.3926,10.6562,3584444.7404174,0
+MFC.US,D,20161006,000000,10.6859,10.708,10.5776,10.6705,3594306.6484859,0
+MFC.US,D,20161007,000000,10.6217,10.6782,10.5172,10.5776,3762237.6057935,0
+MFC.US,D,20161010,000000,10.6562,10.732,10.6131,10.6859,1210826.1708177,0
+MFC.US,D,20161011,000000,10.6859,10.7742,10.6352,10.6562,4085151.9846626,0
+MFC.US,D,20161012,000000,10.6495,10.7157,10.6131,10.6705,2182073.9024399,0
+MFC.US,D,20161013,000000,10.5776,10.6936,10.429,10.6352,3086250.4363603,0
+MFC.US,D,20161014,000000,10.7742,10.8316,10.6437,10.6936,2608891.9427282,0
+MFC.US,D,20161017,000000,10.6859,10.732,10.6131,10.6562,2124192.8263886,0
+MFC.US,D,20161018,000000,10.7953,10.8259,10.732,10.7742,2256616.1161756,0
+MFC.US,D,20161019,000000,10.8259,10.9429,10.803,10.8259,2785042.8953372,0
+MFC.US,D,20161020,000000,10.7828,10.8182,10.6936,10.7655,2015670.111772,0
+MFC.US,D,20161021,000000,10.6562,10.7702,10.6217,10.732,2001534.4320349,0
+MFC.US,D,20161024,000000,10.7742,10.8432,10.7157,10.7531,3866709.7821162,0
+MFC.US,D,20161025,000000,10.7828,10.7828,10.6467,10.6562,2195585.7805031,0
+MFC.US,D,20161026,000000,10.6131,10.8106,10.5958,10.6936,2863621.0433142,0
+MFC.US,D,20161027,000000,10.7742,10.8326,10.6936,10.7655,3007499.1260458,0
+MFC.US,D,20161028,000000,10.7531,10.8,10.5987,10.6217,3993757.7374125,0
+MFC.US,D,20161031,000000,10.6495,10.7157,10.592,10.6285,2446893.3602021,0
+MFC.US,D,20161101,000000,10.7243,10.7367,10.4041,10.5172,3271073.0667536,0
+MFC.US,D,20161102,000000,10.5105,10.5268,10.3812,10.4214,3809783.1852148,0
+MFC.US,D,20161103,000000,10.429,10.5833,10.4214,10.5028,3362529.9028004,0
+MFC.US,D,20161104,000000,10.4712,10.5728,10.3812,10.4635,2398351.5757666,0
+MFC.US,D,20161107,000000,10.6859,10.7454,10.662,10.7243,2138841.7342587,0
+MFC.US,D,20161108,000000,10.7013,10.8144,10.6399,10.7531,2869604.5322797,0
+MFC.US,D,20161109,000000,10.5469,11.0762,10.5469,11.031,5999260.2991588,0
+MFC.US,D,20161110,000000,11.4337,12.0644,11.426,11.9264,10235133.408327,0
+MFC.US,D,20161111,000000,11.8162,12.1892,11.7241,12.1527,7022114.5799622,0
+MFC.US,D,20161114,000000,12.2341,12.5601,12.1986,12.5361,8064799.0778566,0
+MFC.US,D,20161115,000000,12.4862,12.6167,12.3587,12.5792,6177766.6768173,0
+MFC.US,D,20161116,000000,12.4604,12.5715,12.3962,12.4768,5071987.4561055,0
+MFC.US,D,20161117,000000,12.5122,12.5812,12.4096,12.4604,3678476.0623024,0
+MFC.US,D,20161118,000000,12.4527,12.6118,12.3856,12.5697,3070513.5265742,0
+MFC.US,D,20161121,000000,12.653,12.7862,12.6262,12.748,2365131.5287658,0
+MFC.US,D,20161122,000000,12.7701,12.9866,12.7346,12.954,3999937.3379411,0
+MFC.US,D,20161123,000000,12.9464,13.1046,12.9052,13.0078,3657213.6049132,0
+MFC.US,D,20161125,000000,12.9052,12.954,12.7862,12.9464,1970145.1073379,0
+MFC.US,D,20161128,000000,12.8745,12.954,12.6311,12.653,3942561.1448498,0
+MFC.US,D,20161129,000000,12.6157,12.7921,12.5926,12.7106,3653621.0079819,0
+MFC.US,D,20161130,000000,12.8889,13.0029,12.7862,12.9052,3557219.656995,0
+MFC.US,D,20161201,000000,13.0145,13.1861,12.954,13.0279,4084310.1653468,0
+MFC.US,D,20161202,000000,13.0145,13.0356,12.7921,12.9388,3346979.7162576,0
+MFC.US,D,20161205,000000,13.0442,13.0882,12.8457,12.8534,3774481.0175767,0
+MFC.US,D,20161206,000000,12.9714,13.0557,12.8927,13.0279,2303077.8662671,0
+MFC.US,D,20161207,000000,13.0528,13.2675,12.9627,13.2282,2899743.1241891,0
+MFC.US,D,20161208,000000,13.3021,13.6893,13.3021,13.6731,5764236.2380707,0
+MFC.US,D,20161209,000000,13.7153,13.7967,13.6366,13.7392,3830406.1937308,0
+MFC.US,D,20161212,000000,13.7478,13.814,13.65,13.6979,3998246.3972832,0
+MFC.US,D,20161213,000000,13.7765,13.8705,13.6855,13.7392,3948892.0016371,0
+MFC.US,D,20161214,000000,13.6808,13.7765,13.5274,13.5839,4150782.5968933,0
+MFC.US,D,20161215,000000,13.5341,14.0862,13.5274,13.859,6113349.2440961,0
+MFC.US,D,20161216,000000,13.9089,13.9482,13.5925,13.628,3959664.5766976,0
+MFC.US,D,20161219,000000,13.4938,13.5992,13.4382,13.4938,3794156.8489692,0
+MFC.US,D,20161220,000000,13.628,13.7239,13.5752,13.6731,2399517.8136786,0
+MFC.US,D,20161221,000000,13.6808,13.6808,13.5197,13.5839,2509218.24082,0
+MFC.US,D,20161222,000000,13.5398,13.5398,13.3644,13.3989,2746668.6609273,0
+MFC.US,D,20161223,000000,13.3691,13.4085,13.255,13.3624,2984632.3091676,0
+MFC.US,D,20161227,000000,13.3748,13.4727,13.3327,13.3423,1220369.9191694,0
+MFC.US,D,20161228,000000,13.3327,13.4238,13.1583,13.1861,3620534.4837474,0
+MFC.US,D,20161229,000000,13.1928,13.2675,13.1046,13.1467,2343608.2847237,0
+MFC.US,D,20161230,000000,13.213,13.2858,13.14,13.1861,2113360.7919711,0
+MFC.US,D,20170103,000000,13.3327,13.4804,13.1928,13.2675,3069708.2173897,0
+MFC.US,D,20170104,000000,13.3624,13.5839,13.3567,13.5398,2384986.7813757,0
+MFC.US,D,20170105,000000,13.56,13.6366,13.4526,13.5752,2480186.4274657,0
+MFC.US,D,20170106,000000,13.6165,13.7153,13.5677,13.6079,1868959.8859891,0
+MFC.US,D,20170109,000000,13.5015,13.6079,13.3835,13.5542,2028324.5233203,0
+MFC.US,D,20170110,000000,13.5677,13.8503,13.5677,13.7392,2862555.9906234,0
+MFC.US,D,20170111,000000,13.8063,13.9684,13.7325,13.9684,3416093.3950253,0
+MFC.US,D,20170112,000000,13.9913,14.0056,13.5677,13.7765,2835448.782768,0
+MFC.US,D,20170113,000000,13.8284,13.9751,13.7555,13.8217,2729617.3864101,0
+MFC.US,D,20170117,000000,13.7239,13.7996,13.628,13.6433,2984579.1086904,0
+MFC.US,D,20170118,000000,13.6808,13.6808,13.5274,13.5752,2851816.7962545,0
+MFC.US,D,20170119,000000,13.6165,13.65,13.4804,13.6213,2086864.8680303,0
+MFC.US,D,20170120,000000,13.6433,13.8063,13.56,13.8063,3006998.4156722,0
+MFC.US,D,20170123,000000,13.7114,13.8217,13.6607,13.7996,2573592.9045301,0
+MFC.US,D,20170124,000000,13.8503,14.0862,13.8284,14.0632,3169754.3226384,0
+MFC.US,D,20170125,000000,14.2118,14.4055,14.1859,14.3604,2557490.8934297,0
+MFC.US,D,20170126,000000,14.3451,14.4438,14.3183,14.3997,2233251.7183635,0
+MFC.US,D,20170127,000000,14.3767,14.3997,14.1342,14.1774,2349171.3856047,0
+MFC.US,D,20170130,000000,14.0939,14.1255,13.9166,14.044,3029257.0780757,0
+MFC.US,D,20170131,000000,14.1687,14.2367,13.8916,14.1774,3035529.5186526,0
+MFC.US,D,20170201,000000,14.2367,14.3681,14.044,14.1687,2899207.9899772,0
+MFC.US,D,20170202,000000,14.0862,14.2012,13.9617,13.9989,3392305.4796888,0
+MFC.US,D,20170203,000000,14.1025,14.3019,14.0574,14.1025,2935933.0095937,0
+MFC.US,D,20170206,000000,14.0517,14.0517,13.9032,13.9396,2861319.8618884,0
+MFC.US,D,20170207,000000,13.955,14.0277,13.8821,13.9032,1991825.8665185,0
+MFC.US,D,20170208,000000,13.8667,13.9242,13.7392,13.8217,3700794.1840626,0
+MFC.US,D,20170209,000000,14.1255,14.1255,13.628,13.7765,8017306.6989126,0
+MFC.US,D,20170210,000000,13.8821,13.9617,13.7641,13.7996,6834385.7431084,0
+MFC.US,D,20170213,000000,13.8955,13.9684,13.8667,13.9089,3727968.1533013,0
+MFC.US,D,20170214,000000,13.9396,14.1553,13.9319,14.1255,2671834.3661402,0
+MFC.US,D,20170215,000000,14.1178,14.2444,14.1025,14.1514,3606037.8752827,0
+MFC.US,D,20170216,000000,14.1774,14.2195,13.9989,14.0939,5719178.5633187,0
+MFC.US,D,20170217,000000,14.0182,14.1446,13.9865,14.1389,5165199.9079001,0
+MFC.US,D,20170221,000000,14.1917,14.2262,14.0824,14.1563,3219813.8853942,0
+MFC.US,D,20170222,000000,14.0613,14.115,13.9952,14.069,3496454.2805619,0
+MFC.US,D,20170223,000000,14.1841,14.1841,13.8083,13.8466,4634115.1911715,0
+MFC.US,D,20170224,000000,13.7172,13.7507,13.5274,13.5762,5173143.4693492,0
+MFC.US,D,20170227,000000,13.5935,13.6826,13.5197,13.6433,4472498.4003053,0
+MFC.US,D,20170228,000000,13.5551,13.604,13.3567,13.3681,4252460.1834429,0
+MFC.US,D,20170301,000000,13.6989,13.7257,13.5063,13.6088,5941516.9184602,0
+MFC.US,D,20170302,000000,13.6222,13.7133,13.4804,13.4881,3066036.3413161,0
+MFC.US,D,20170303,000000,13.5197,13.6433,13.4881,13.6376,2886205.1674606,0
+MFC.US,D,20170306,000000,13.5551,13.7114,13.4574,13.6826,3196930.3781702,0
+MFC.US,D,20170307,000000,13.6741,13.6741,13.5677,13.6088,2058023.950506,0
+MFC.US,D,20170308,000000,13.6912,13.7172,13.4938,13.5197,2347592.0616343,0
+MFC.US,D,20170309,000000,13.5848,13.6193,13.325,13.3979,3164018.05942,0
+MFC.US,D,20170310,000000,13.4881,13.5197,13.3577,13.4161,3341704.5238415,0
+MFC.US,D,20170313,000000,13.4277,13.6165,13.4076,13.5551,2821346.4837225,0
+MFC.US,D,20170314,000000,13.4372,13.5101,13.3741,13.4574,2326876.2130698,0
+MFC.US,D,20170315,000000,13.5341,13.7257,13.5197,13.7257,4154564.0033612,0
+MFC.US,D,20170316,000000,13.7651,13.8543,13.6826,13.6989,1835304.8468512,0
+MFC.US,D,20170317,000000,13.6741,13.7507,13.4881,13.5101,1775130.9345471,0
+MFC.US,D,20170320,000000,13.4651,13.4881,13.3567,13.4076,2933232.3030157,0
+MFC.US,D,20170321,000000,13.5197,13.5341,12.8544,12.8591,5395177.2256801,0
+MFC.US,D,20170322,000000,12.6751,12.7969,12.47,12.7413,7918090.938367,0
+MFC.US,D,20170323,000000,12.7499,13.0912,12.7115,12.9828,5345519.27437,0
+MFC.US,D,20170324,000000,13.0624,13.1765,12.9858,13.048,6244701.2223129,0
+MFC.US,D,20170327,000000,12.7048,13.048,12.653,13.048,5213871.0425154,0
+MFC.US,D,20170328,000000,13.0183,13.2925,13.0106,13.1919,3232312.8680973,0
+MFC.US,D,20170329,000000,13.1592,13.3002,13.0788,13.2925,3669383.9964335,0
+MFC.US,D,20170330,000000,13.2925,13.444,13.2187,13.2771,2814120.6071423,0
+MFC.US,D,20170331,000000,13.2771,13.3577,13.211,13.2349,2179367.9801288,0
+MFC.US,D,20170403,000000,13.2349,13.2657,12.9291,13.1516,2702480.9704496,0
+MFC.US,D,20170404,000000,13.0999,13.1919,13.025,13.1295,2052675.7378272,0
+MFC.US,D,20170405,000000,13.2426,13.3309,12.9359,12.9416,4255932.8185137,0
+MFC.US,D,20170406,000000,12.9579,13.1084,12.9128,13.0029,7553166.9591458,0
+MFC.US,D,20170407,000000,12.9742,13.048,12.8591,12.9493,4787162.5326214,0
+MFC.US,D,20170410,000000,13.0106,13.1228,12.9742,13.0701,2465465.5424794,0
+MFC.US,D,20170411,000000,13.025,13.0557,12.7882,12.9665,2975864.6618951,0
+MFC.US,D,20170412,000000,12.9493,12.9665,12.8208,12.8544,3276065.5664378,0
+MFC.US,D,20170413,000000,12.7939,12.9329,12.6828,12.6952,2672692.8758018,0
+MFC.US,D,20170417,000000,12.7269,12.9224,12.7269,12.9157,3712255.235887,0
+MFC.US,D,20170418,000000,12.8006,12.8544,12.5993,12.7413,5343953.5113055,0
+MFC.US,D,20170419,000000,12.8591,12.8688,12.607,12.653,2276361.8383912,0
+MFC.US,D,20170420,000000,12.7269,12.9033,12.6828,12.8688,3326846.986649,0
+MFC.US,D,20170421,000000,12.8323,12.8985,12.7576,12.7795,1892041.5910694,0
+MFC.US,D,20170424,000000,13.0557,13.2349,13.0557,13.1678,3364240.6632438,0
+MFC.US,D,20170425,000000,13.2187,13.3309,13.1919,13.2187,3114632.3693754,0
+MFC.US,D,20170426,000000,13.211,13.3309,13.1765,13.2033,3342661.0892846,0
+MFC.US,D,20170427,000000,13.2522,13.2657,12.9262,13.048,4300244.6434382,0
+MFC.US,D,20170428,000000,13.0788,13.1592,13.0029,13.0912,2725614.8328604,0
+MFC.US,D,20170501,000000,13.2349,13.2522,13.0701,13.1381,2495981.7534623,0
+MFC.US,D,20170502,000000,13.1448,13.1966,13.0222,13.0999,2455998.9869769,0
+MFC.US,D,20170503,000000,13.0701,13.1937,13.0317,13.1295,3123140.2731417,0
+MFC.US,D,20170504,000000,13.1966,13.5274,13.1966,13.2522,3932414.4577564,0
+MFC.US,D,20170505,000000,13.2685,13.4277,13.2033,13.4076,3174804.1953864,0
+MFC.US,D,20170508,000000,13.4076,13.4574,13.325,13.4277,7375943.6518198,0
+MFC.US,D,20170509,000000,13.444,13.444,13.259,13.3174,4423793.8849984,0
+MFC.US,D,20170510,000000,13.2657,13.3309,13.1477,13.3174,2938402.137624,0
+MFC.US,D,20170511,000000,13.2264,13.2657,13.0068,13.025,3937754.3252624,0
+MFC.US,D,20170512,000000,12.9895,13.0595,12.8668,12.9483,2792939.5151888,0
+MFC.US,D,20170515,000000,13.0788,13.2272,13.0701,13.1237,3671738.3783363,0
+MFC.US,D,20170516,000000,13.212,13.2868,13.1391,13.1525,2295061.2845552,0
+MFC.US,D,20170517,000000,12.9359,12.957,12.5198,12.5457,4451132.6714016,0
+MFC.US,D,20170518,000000,12.5572,12.8745,12.5063,12.7854,4703818.2477749,0
+MFC.US,D,20170519,000000,12.8544,13.1688,12.8544,13.0999,3995178.5030978,0
+MFC.US,D,20170522,000000,13.1391,13.1765,12.9732,13.0183,1720658.8616232,0
+MFC.US,D,20170523,000000,13.2666,13.2666,13.048,13.1295,3708208.8701797,0
+MFC.US,D,20170524,000000,13.212,13.212,13.0999,13.2043,6246808.3784689,0
+MFC.US,D,20170525,000000,13.2734,13.3624,13.1237,13.2197,2923907.6154524,0
+MFC.US,D,20170526,000000,13.2043,13.2953,13.1448,13.2541,2274645.8622148,0
+MFC.US,D,20170530,000000,13.1688,13.212,13.0912,13.1237,1959659.3975956,0
+MFC.US,D,20170531,000000,13.1448,13.1448,12.815,12.9656,4210936.6894119,0
+MFC.US,D,20170601,000000,13.0701,13.2953,13.0106,13.2446,2285316.2089073,0
+MFC.US,D,20170602,000000,13.1601,13.1928,12.957,13.1525,2599833.257551,0
+MFC.US,D,20170605,000000,13.1525,13.2321,13.002,13.1151,2476106.6810668,0
+MFC.US,D,20170606,000000,13.002,13.0557,12.9061,12.9656,2669333.9437116,0
+MFC.US,D,20170607,000000,12.9483,13.0999,12.8419,12.9205,3617441.5540434,0
+MFC.US,D,20170608,000000,12.9406,13.1928,12.9406,13.1601,3098737.9444508,0
+MFC.US,D,20170609,000000,13.2666,13.4871,13.2599,13.4688,3065108.9839781,0
+MFC.US,D,20170612,000000,13.4545,13.6721,13.4315,13.6146,3604333.373719,0
+MFC.US,D,20170613,000000,13.7401,13.7641,13.605,13.7488,3350487.8183132,0
+MFC.US,D,20170614,000000,13.6347,13.7104,13.5149,13.6423,3309310.6489573,0
+MFC.US,D,20170615,000000,13.5225,13.6644,13.4315,13.649,3005991.7791917,0
+MFC.US,D,20170616,000000,13.649,13.7555,13.5896,13.7325,2312243.9955455,0
+MFC.US,D,20170619,000000,13.8235,14.0258,13.7488,13.9118,3866836.0028563,0
+MFC.US,D,20170620,000000,13.8533,13.8687,13.7153,13.7401,2237670.4874113,0
+MFC.US,D,20170621,000000,13.7842,13.7842,13.3624,13.4247,3668041.466744,0
+MFC.US,D,20170622,000000,13.4612,13.582,13.3815,13.3942,2631940.267117,0
+MFC.US,D,20170623,000000,13.3845,13.4909,13.3433,13.4018,2161046.1530383,0
+MFC.US,D,20170626,000000,13.5312,13.5992,13.2801,13.3624,3515903.7491397,0
+MFC.US,D,20170627,000000,13.4315,13.5657,13.3567,13.5446,3925373.2181264,0
+MFC.US,D,20170628,000000,13.6721,13.9118,13.6261,13.906,3359693.5871628,0
+MFC.US,D,20170629,000000,14.0795,14.1975,13.9607,14.1687,5516973.9809323,0
+MFC.US,D,20170630,000000,14.2281,14.2607,13.9913,14.1169,3824867.0852219,0
+MFC.US,D,20170703,000000,14.2061,14.3096,14.1935,14.1935,976285.08661078,0
+MFC.US,D,20170705,000000,14.0708,14.3049,14.0258,14.2377,2644233.7499375,0
+MFC.US,D,20170706,000000,14.2463,14.5436,14.2118,14.4016,5608389.0911146,0
+MFC.US,D,20170707,000000,14.4707,14.6691,14.3959,14.5905,4416254.021288,0
+MFC.US,D,20170710,000000,14.5454,14.6422,14.4563,14.5521,3440059.6884324,0
+MFC.US,D,20170711,000000,14.5387,14.5751,14.3882,14.4476,3770924.9307769,0
+MFC.US,D,20170712,000000,14.4409,14.7285,14.415,14.6288,3594717.6482509,0
+MFC.US,D,20170713,000000,14.5982,15.0017,14.5597,14.9203,8085410.6117601,0
+MFC.US,D,20170714,000000,14.8464,15.0419,14.7794,14.9969,3961614.2177151,0
+MFC.US,D,20170717,000000,14.9969,15.0276,14.8791,14.9002,2717838.1748692,0
+MFC.US,D,20170718,000000,14.8148,14.9519,14.7553,14.8674,2881212.6677762,0
+MFC.US,D,20170719,000000,14.9375,15.2012,14.9164,15.133,3161927.5936098,0
+MFC.US,D,20170720,000000,15.1263,15.2203,15.0822,15.133,1874360.2559986,0
+MFC.US,D,20170721,000000,15.1101,15.1627,15.0171,15.1541,2634201.8089714,0
+MFC.US,D,20170724,000000,15.1771,15.3353,15.0794,15.321,2633668.7610527,0
+MFC.US,D,20170725,000000,15.4858,15.6814,15.3804,15.5318,3937267.1757947,0
+MFC.US,D,20170726,000000,15.5472,15.5596,15.3037,15.3286,3015895.4131245,0
+MFC.US,D,20170727,000000,15.297,15.4494,15.1541,15.297,3118444.027095,0
+MFC.US,D,20170728,000000,15.3286,15.3967,15.1771,15.3881,1872433.5642065,0
+MFC.US,D,20170731,000000,15.3804,15.575,15.3717,15.5174,2956407.891291,0
+MFC.US,D,20170801,000000,15.5922,15.6085,15.4188,15.4494,2541024.8241617,0
+MFC.US,D,20170802,000000,15.4255,15.5798,15.4101,15.5174,2350723.5877631,0
+MFC.US,D,20170803,000000,15.4696,15.5242,15.3555,15.3881,2309864.5781237,0
+MFC.US,D,20170804,000000,15.4696,15.4858,15.3536,15.4034,2421479.1792978,0
+MFC.US,D,20170807,000000,15.3881,15.4696,15.3506,15.4101,1516628.7726661,0
+MFC.US,D,20170808,000000,15.3555,15.5213,15.3085,15.4101,3568400.1023808,0
+MFC.US,D,20170809,000000,15.2442,15.274,15.0603,15.1848,2723904.072417,0
+MFC.US,D,20170810,000000,15.065,15.1101,14.4093,14.4227,4812766.566209,0
+MFC.US,D,20170811,000000,14.4707,14.8397,14.4093,14.763,4097244.140187,0
+MFC.US,D,20170814,000000,14.9289,15.0727,14.8235,14.8397,2757491.3070251,0
+MFC.US,D,20170815,000000,14.9145,14.9145,14.8005,14.8464,1873591.4569457,0
+MFC.US,D,20170816,000000,14.9203,15.1771,14.9203,15.1541,4474079.8105688,0
+MFC.US,D,20170817,000000,14.9969,15.2069,14.9969,15.0056,3881888.6084652,0
+MFC.US,D,20170818,000000,15.066,15.066,14.7535,14.7687,3298194.8786615,0
+MFC.US,D,20170821,000000,14.6921,14.7774,14.6106,14.7687,2244069.1487285,0
+MFC.US,D,20170822,000000,14.7995,14.8292,14.6797,14.7918,1744268.398889,0
+MFC.US,D,20170823,000000,14.6797,14.9835,14.6394,14.8531,2522346.24093,0
+MFC.US,D,20170824,000000,14.9193,15.1034,14.8446,15.066,2679532.7881357,0
+MFC.US,D,20170825,000000,15.0948,15.1407,15.0343,15.066,2034372.6873757,0
+MFC.US,D,20170828,000000,15.0861,15.0861,14.8818,14.9279,1800883.0949536,0
+MFC.US,D,20170829,000000,14.7257,14.9193,14.625,14.8818,3131534.4739271,0
+MFC.US,D,20170830,000000,14.7918,14.9193,14.7774,14.7995,2151968.691222,0
+MFC.US,D,20170831,000000,14.8895,14.973,14.8292,14.8992,2105897.0779633,0
+MFC.US,D,20170901,000000,15.0056,15.1407,14.9596,15.1196,2092763.8621203,0
+MFC.US,D,20170905,000000,15.02,15.0563,14.6432,14.7084,3636541.5685062,0
+MFC.US,D,20170906,000000,14.7535,15.0142,14.717,14.8292,2794137.0474992,0
+MFC.US,D,20170907,000000,14.8666,14.8818,14.6557,14.7257,2542636.4856769,0
+MFC.US,D,20170908,000000,14.6998,14.8818,14.6643,14.7602,3246947.1719148,0
+MFC.US,D,20170911,000000,14.9365,15.0737,14.8895,14.9874,2965888.0076995,0
+MFC.US,D,20170912,000000,15.0563,15.2241,14.973,15.1407,4156730.618874,0
+MFC.US,D,20170913,000000,15.1196,15.2616,15.066,15.1407,3388525.1163675,0
+MFC.US,D,20170914,000000,15.134,15.2136,15.0861,15.1954,3111167.0363309,0
+MFC.US,D,20170915,000000,15.1868,15.2174,15.0142,15.1034,2334832.2922783,0
+MFC.US,D,20170918,000000,15.1484,15.1551,14.8818,14.9069,3191610.3304497,0
+MFC.US,D,20170919,000000,14.9432,15.1484,14.9279,15.0142,4698137.2713267,0
+MFC.US,D,20170920,000000,15.0486,15.111,14.9193,15.0419,3097807.457673,0
+MFC.US,D,20170921,000000,15.0142,15.1637,14.9624,15.1196,4244932.8374918,0
+MFC.US,D,20170922,000000,15.0861,15.2472,15.0794,15.1954,1974893.510715,0
+MFC.US,D,20170925,000000,15.1551,15.3459,15.111,15.2308,3231172.7088506,0
+MFC.US,D,20170926,000000,15.2472,15.3152,15.1407,15.2089,2676299.0336389,0
+MFC.US,D,20170927,000000,15.3593,15.4888,15.2989,15.4072,3942405.7160046,0
+MFC.US,D,20170928,000000,15.368,15.435,15.3228,15.3833,2016423.2636258,0
+MFC.US,D,20170929,000000,15.3593,15.4543,15.3315,15.3918,1968708.6944534,0
+MFC.US,D,20171002,000000,15.4139,15.5136,15.3459,15.3593,2404550.9960808,0
+MFC.US,D,20171003,000000,15.3918,15.3918,15.2683,15.3536,3064550.9005409,0
+MFC.US,D,20171004,000000,15.3459,15.4446,15.2989,15.4072,3278750.6258167,0
+MFC.US,D,20171005,000000,15.368,15.3918,15.3066,15.3593,2192585.6908475,0
+MFC.US,D,20171006,000000,15.3593,15.4139,15.3066,15.3747,1701420.1086609,0
+MFC.US,D,20171009,000000,15.368,15.3833,15.2912,15.3066,758519.88621557,0
+MFC.US,D,20171010,000000,15.4283,15.8002,15.4283,15.7169,3109019.1974571,0
+MFC.US,D,20171011,000000,15.7025,15.7764,15.6498,15.7764,3031981.7770258,0
+MFC.US,D,20171012,000000,15.7562,15.7562,15.6498,15.6574,2139187.0157871,0
+MFC.US,D,20171013,000000,15.6574,15.7437,15.6335,15.7169,2081375.8305587,0
+MFC.US,D,20171016,000000,15.7476,15.7629,15.6498,15.7562,1607014.2971424,0
+MFC.US,D,20171017,000000,15.784,15.784,15.665,15.7025,2382442.5467894,0
+MFC.US,D,20171018,000000,15.7764,15.7888,15.6928,15.7562,1641466.3002918,0
+MFC.US,D,20171019,000000,15.598,15.8166,15.529,15.784,1711106.7680986,0
+MFC.US,D,20171020,000000,15.831,15.8453,15.5894,15.6335,2603994.3693856,0
+MFC.US,D,20171023,000000,15.598,15.6498,15.5367,15.5807,1965892.1986014,0
+MFC.US,D,20171024,000000,15.6574,15.6717,15.4955,15.5577,2388108.9191849,0
+MFC.US,D,20171025,000000,15.598,15.6153,15.3228,15.3833,2495370.4695477,0
+MFC.US,D,20171026,000000,15.4216,15.4216,15.319,15.3536,1692631.5984562,0
+MFC.US,D,20171027,000000,15.2864,15.3459,15.2089,15.3459,2340477.8017416,0
+MFC.US,D,20171030,000000,15.2864,15.3593,15.2797,15.3382,2047811.545176,0
+MFC.US,D,20171031,000000,15.2616,15.3593,15.2472,15.2472,2458326.2470679,0
+MFC.US,D,20171101,000000,15.3382,15.5242,15.3152,15.4888,3664625.1615902,0
+MFC.US,D,20171102,000000,15.4811,15.7926,15.4686,15.7025,2577060.3238678,0
+MFC.US,D,20171103,000000,15.8252,15.877,15.7245,15.8002,3256929.0418436,0
+MFC.US,D,20171106,000000,15.7706,15.8539,15.7207,15.8089,1594578.9463827,0
+MFC.US,D,20171107,000000,15.7629,15.8606,15.6901,15.7476,2153313.3072047,0
+MFC.US,D,20171108,000000,15.7629,15.784,15.551,15.6784,2604691.1913223,0
+MFC.US,D,20171109,000000,15.8923,16.4569,15.877,16.4397,5503278.5090654,0
+MFC.US,D,20171110,000000,16.3543,16.4397,15.9824,16.0975,2863216.3024288,0
+MFC.US,D,20171113,000000,16.0208,16.1099,15.9777,15.9824,2234526.4435232,0
+MFC.US,D,20171114,000000,15.9048,15.9593,15.8395,15.8923,1960216.4378864,0
+MFC.US,D,20171115,000000,15.7764,16.0726,15.6928,15.9469,3024024.6546707,0
+MFC.US,D,20171116,000000,16.0533,16.0726,15.9623,15.967,1743739.5235568,0
+MFC.US,D,20171117,000000,15.9383,16.0649,15.899,16.0045,2002510.8172636,0
+MFC.US,D,20171120,000000,16.0122,16.0208,15.9115,15.9747,2188207.6045175,0
+MFC.US,D,20171121,000000,16.0649,16.1857,16.0361,16.1329,3590602.4348671,0
+MFC.US,D,20171122,000000,16.1329,16.3256,16.0045,16.1502,2909264.9664619,0
+MFC.US,D,20171124,000000,16.1415,16.2393,16.0821,16.2278,1065030.7846133,0
+MFC.US,D,20171127,000000,16.2019,16.268,16.0908,16.1061,2129381.4376358,0
+MFC.US,D,20171128,000000,16.0985,16.1885,16.0533,16.1253,2488308.3669856,0
+MFC.US,D,20171129,000000,16.1751,16.3573,16.0908,16.1061,4539729.1994386,0
+MFC.US,D,20171130,000000,16.2211,16.3179,16.0533,16.0821,2727365.232875,0
+MFC.US,D,20171201,000000,16.1751,16.3496,16.0908,16.2566,4127890.7444964,0
+MFC.US,D,20171204,000000,16.3937,16.4186,16.1549,16.1751,3631094.2568991,0
+MFC.US,D,20171205,000000,16.2566,16.3151,16.062,16.0649,2273968.8600636,0
+MFC.US,D,20171206,000000,16.0303,16.1674,15.9258,15.9469,2013525.402338,0
+MFC.US,D,20171207,000000,15.876,16.062,15.8654,15.9824,1504615.896284,0
+MFC.US,D,20171208,000000,16.0045,16.0122,15.9115,15.967,1512555.2851468,0
+MFC.US,D,20171211,000000,15.9911,15.9911,15.8377,15.8856,1749861.7510217,0
+MFC.US,D,20171212,000000,15.9115,15.9911,15.8377,15.9526,1985724.5019858,0
+MFC.US,D,20171213,000000,15.9593,16.06,15.899,15.9048,2053796.0772883,0
+MFC.US,D,20171214,000000,15.9374,15.9526,15.736,15.807,1362728.1372878,0
+MFC.US,D,20171215,000000,15.669,15.9824,15.6382,15.8434,2744782.651853,0
+MFC.US,D,20171218,000000,15.9526,16.0649,15.8089,15.8434,2285704.2594469,0
+MFC.US,D,20171219,000000,15.9288,16.0409,15.7533,15.9211,2911044.5745818,0
+MFC.US,D,20171220,000000,16.0122,16.0457,15.876,15.9526,2465859.8518987,0
+MFC.US,D,20171221,000000,16.1147,16.1914,16.0208,16.1329,1777058.6694857,0
+MFC.US,D,20171222,000000,16.1147,16.1147,15.967,16.0533,1356199.0826442,0
+MFC.US,D,20171226,000000,16.0361,16.0985,15.9997,16.0122,767318.82788646,0
+MFC.US,D,20171227,000000,16.0533,16.0908,15.9115,15.9211,2063800.8964424,0
+MFC.US,D,20171228,000000,15.9747,16.0533,15.7831,16.0533,2490902.6726092,0
+MFC.US,D,20171229,000000,16.0533,16.0821,15.9288,15.9469,2722543.8092353,0
+MFC.US,D,20180102,000000,15.9997,16.0122,15.8099,15.9374,2946979.9322132,0
+MFC.US,D,20180103,000000,15.9115,15.9997,15.9115,15.9526,2663272.2187502,0
+MFC.US,D,20180104,000000,16.0457,16.4273,16.0045,16.3573,3485572.1751072,0
+MFC.US,D,20180105,000000,16.5192,16.548,16.4099,16.4273,2045693.957554,0
+MFC.US,D,20180108,000000,16.3888,16.4013,16.2499,16.3045,1822412.5978754,0
+MFC.US,D,20180109,000000,16.3179,16.4273,16.2968,16.3496,2878570.3774084,0
+MFC.US,D,20180110,000000,16.3179,16.5874,16.2814,16.3496,4128761.7719173,0
+MFC.US,D,20180111,000000,16.4099,16.6333,16.3803,16.57,3851183.5879456,0
+MFC.US,D,20180112,000000,16.595,16.6774,16.5269,16.6697,3313408.1288487,0
+MFC.US,D,20180116,000000,16.8011,16.9075,16.6247,16.6697,4541697.6170953,0
+MFC.US,D,20180117,000000,16.7186,16.8549,16.5614,16.7186,3963283.2522941,0
+MFC.US,D,20180118,000000,16.7378,16.8844,16.6553,16.7542,2559490.6054845,0
+MFC.US,D,20180119,000000,16.7321,16.9162,16.7014,16.8078,2935406.2205548,0
+MFC.US,D,20180122,000000,16.8844,16.8844,16.6333,16.7618,2713878.3903306,0
+MFC.US,D,20180123,000000,16.6553,16.6679,16.4953,16.6333,3051386.3902994,0
+MFC.US,D,20180124,000000,16.9305,16.9391,16.5413,16.663,4276773.8446718,0
+MFC.US,D,20180125,000000,16.7321,16.7542,16.5097,16.5336,2418118.1609145,0
+MFC.US,D,20180126,000000,16.5413,16.7713,16.4944,16.6553,2107774.7418647,0
+MFC.US,D,20180129,000000,16.6381,16.6851,16.5097,16.5547,2224211.8098253,0
+MFC.US,D,20180130,000000,16.4877,16.548,16.3888,16.4483,2832339.1627182,0
+MFC.US,D,20180131,000000,16.502,16.548,16.1943,16.2278,3154927.0366977,0
+MFC.US,D,20180201,000000,16.1588,16.1808,15.8233,16.1253,3944355.3570222,0
+MFC.US,D,20180202,000000,15.967,16.0208,15.4129,15.5405,5268895.9831435,0
+MFC.US,D,20180205,000000,15.3478,15.6028,15.067,15.135,6161187.9477153,0
+MFC.US,D,20180206,000000,14.9059,15.4533,14.5607,15.3411,9452653.4875838,0
+MFC.US,D,20180207,000000,15.3546,15.5242,15.2567,15.2797,5423417.2907558,0
+MFC.US,D,20180208,000000,15.3784,15.4781,15.1042,15.1811,6737167.6083244,0
+MFC.US,D,20180209,000000,15.2567,15.3958,14.8818,15.226,8243288.7651693,0
+MFC.US,D,20180212,000000,15.2999,15.4015,15.0142,15.067,6603766.890162,0
+MFC.US,D,20180213,000000,15.02,15.1206,14.8885,14.9816,3533754.0739616,0
+MFC.US,D,20180214,000000,14.9183,15.2683,14.8446,15.2107,3921042.0733941,0
+MFC.US,D,20180215,000000,15.2999,15.3958,15.0841,15.2644,3276344.0865832,0
+MFC.US,D,20180216,000000,15.1734,15.3094,15.1042,15.1734,4169340.1751179,0
+MFC.US,D,20180220,000000,15.0478,15.0478,15.0478,15.0478,3533231.4575091,0
+MFC.US,D,20180221,000000,15.0478,15.2069,15.0324,15.0563,3469182.2555418,0
+MFC.US,D,20180222,000000,15.0324,15.0563,14.8369,14.8627,3519678.896728,0
+MFC.US,D,20180223,000000,14.9164,14.9413,14.7947,14.855,2673068.4085821,0
+MFC.US,D,20180226,000000,14.8483,15.0563,14.8081,15.0123,2987234.9599642,0
+MFC.US,D,20180227,000000,14.9643,15.0948,14.9164,14.9164,4534369.512147,0
+MFC.US,D,20180228,000000,14.9643,14.9864,14.6797,14.6864,3557615.0095608,0
+MFC.US,D,20180301,000000,14.648,14.6931,14.3403,14.5406,6481798.0157188,0
+MFC.US,D,20180302,000000,14.4314,14.4851,14.2597,14.324,4308950.7450607,0
+MFC.US,D,20180305,000000,14.1514,14.4314,14.0613,14.3949,2787818.7084714,0
+MFC.US,D,20180306,000000,14.5013,14.5367,14.37,14.4851,3154764.3058263,0
+MFC.US,D,20180307,000000,14.3949,14.5704,14.3106,14.4093,4133145.0739802,0
+MFC.US,D,20180308,000000,14.4141,14.4888,14.2493,14.3326,3535631.737863,0
+MFC.US,D,20180309,000000,14.464,14.6173,14.37,14.5637,3824122.2785412,0
+MFC.US,D,20180312,000000,14.5637,14.5637,14.4045,14.4927,2563474.3823952,0
+MFC.US,D,20180313,000000,14.5253,14.5463,14.3326,14.3527,2488194.6640049,0
+MFC.US,D,20180314,000000,14.4563,14.5253,14.2808,14.3949,2735740.6570216,0
+MFC.US,D,20180315,000000,14.4141,14.5329,14.2771,14.4006,2593281.253682,0
+MFC.US,D,20180316,000000,14.4399,14.5781,14.3949,14.4006,3117157.8273227,0
+MFC.US,D,20180319,000000,14.4141,14.464,14.207,14.3106,3388329.0048045,0
+MFC.US,D,20180320,000000,14.3862,14.6106,14.37,14.5933,4030790.4852796,0
+MFC.US,D,20180321,000000,14.625,14.8953,14.5933,14.7419,4220613.96053,0
+MFC.US,D,20180322,000000,14.5781,14.6864,14.3862,14.4399,4564675.0075143,0
+MFC.US,D,20180323,000000,14.5253,14.6106,14.2771,14.324,4715131.1727802,0
+MFC.US,D,20180326,000000,14.4314,14.4717,14.255,14.4093,3283581.4377762,0
+MFC.US,D,20180327,000000,14.4141,14.4314,14.1035,14.1514,4728361.4012583,0
+MFC.US,D,20180328,000000,14.1868,14.324,14.0556,14.1245,3573790.0409242,0
+MFC.US,D,20180329,000000,14.1782,14.3451,14.1409,14.3326,2543654.5967702,0
+MFC.US,D,20180402,000000,14.3173,14.3787,14.0728,14.1782,3750357.2090313,0
+MFC.US,D,20180403,000000,14.2704,14.3527,14.1782,14.2493,3920538.2335806,0
+MFC.US,D,20180404,000000,14.0919,14.324,13.9654,14.2627,3784574.5041929,0
+MFC.US,D,20180405,000000,14.324,14.4141,14.2627,14.3527,3371914.0497205,0
+MFC.US,D,20180406,000000,14.2493,14.3527,13.9913,14.0469,3043353.1182415,0
+MFC.US,D,20180409,000000,14.1332,14.2022,14.0344,14.0824,3215722.6643826,0
+MFC.US,D,20180410,000000,14.2704,14.4141,14.2146,14.2627,3481195.1319238,0
+MFC.US,D,20180411,000000,14.2022,14.2771,14.1409,14.2022,2309743.5731169,0
+MFC.US,D,20180412,000000,14.3862,14.4314,14.2022,14.2932,3216037.6946593,0
+MFC.US,D,20180413,000000,14.3862,14.3949,14.1697,14.1935,1677045.9449285,0
+MFC.US,D,20180416,000000,14.2771,14.5013,14.2396,14.4006,2885519.8201365,0
+MFC.US,D,20180417,000000,14.4466,14.4927,14.3278,14.3949,2185671.7151042,0
+MFC.US,D,20180418,000000,14.4466,14.6394,14.4314,14.4466,3581055.5570756,0
+MFC.US,D,20180419,000000,14.5013,14.6106,14.4466,14.4774,2644568.5999998,0
+MFC.US,D,20180420,000000,14.4717,14.6059,14.4399,14.5166,2535377.2284052,0
+MFC.US,D,20180423,000000,14.4774,14.6931,14.464,14.555,2256500.3269017,0
+MFC.US,D,20180424,000000,14.5781,14.8953,14.5781,14.6931,3251352.3800567,0
+MFC.US,D,20180425,000000,14.6797,14.6931,14.508,14.6106,2638723.8495337,0
+MFC.US,D,20180426,000000,14.5933,14.6931,14.5905,14.6566,1727102.3782445,0
+MFC.US,D,20180427,000000,14.625,14.763,14.625,14.672,1812353.5350974,0
+MFC.US,D,20180430,000000,14.6797,14.7228,14.555,14.555,2852925.6611029,0
+MFC.US,D,20180501,000000,14.5637,14.5704,14.4093,14.5253,2128523.9711209,0
+MFC.US,D,20180502,000000,14.5406,14.5406,13.9913,14.023,3865764.6912859,0
+MFC.US,D,20180503,000000,14.37,14.6019,14.1821,14.2838,4745472.1351323,0
+MFC.US,D,20180504,000000,14.255,14.5463,14.1935,14.4466,3668614.1542339,0
+MFC.US,D,20180507,000000,14.5013,14.7352,14.4466,14.6566,2790187.6944268,0
+MFC.US,D,20180508,000000,14.5933,14.7476,14.4851,14.555,3095730.5527688,0
+MFC.US,D,20180509,000000,14.6998,14.9203,14.6019,14.8253,3949744.252419,0
+MFC.US,D,20180510,000000,14.8483,15.062,14.8483,14.9643,2980388.7887507,0
+MFC.US,D,20180511,000000,14.972,15.0563,14.9145,14.9864,2269979.8674199,0
+MFC.US,D,20180514,000000,15.0573,15.1743,15.0573,15.0747,2309824.9385525,0
+MFC.US,D,20180515,000000,14.9643,15.1389,14.9154,15.0486,3044048.8970316,0
+MFC.US,D,20180516,000000,15.0419,15.1905,14.9864,15.1676,2622440.3309229,0
+MFC.US,D,20180517,000000,15.1119,15.2357,15.0861,15.1426,2900888.4991689,0
+MFC.US,D,20180518,000000,15.0573,15.0747,14.9442,15.0036,2579130.9698923,0
+MFC.US,D,20180521,000000,15.0419,15.1359,14.9797,15.0861,842772.75176094,0
+MFC.US,D,20180522,000000,15.1503,15.2701,15.1273,15.228,3115098.655911,0
+MFC.US,D,20180523,000000,15.1119,15.1905,15.0218,15.1676,2541245.9712434,0
+MFC.US,D,20180524,000000,15.0861,15.1743,15.0056,15.0573,1692890.2988159,0
+MFC.US,D,20180525,000000,14.9567,15.0257,14.8943,14.9404,1519999.1793689,0
+MFC.US,D,20180529,000000,14.6844,14.7161,14.3508,14.4429,3146838.4778695,0
+MFC.US,D,20180530,000000,14.5444,14.7247,14.4667,14.7161,1805117.227051,0
+MFC.US,D,20180531,000000,14.6135,14.6902,14.4878,14.6537,2028922.2463288,0
+MFC.US,D,20180601,000000,14.8148,14.831,14.7247,14.8148,1354828.3879962,0
+MFC.US,D,20180604,000000,14.8704,14.949,14.8503,14.8858,1585919.7863578,0
+MFC.US,D,20180605,000000,14.7928,14.8781,14.7065,14.7525,1578493.625628,0
+MFC.US,D,20180606,000000,14.8781,14.9097,14.7861,14.8235,1730681.4142698,0
+MFC.US,D,20180607,000000,14.8943,14.9241,14.7602,14.8397,1625275.6217293,0
+MFC.US,D,20180608,000000,14.855,14.8992,14.765,14.8704,1037035.8589913,0
+MFC.US,D,20180611,000000,14.8858,14.9567,14.8397,14.8781,1410272.6735623,0
+MFC.US,D,20180612,000000,14.9154,14.9154,14.7861,14.8397,1760616.5925898,0
+MFC.US,D,20180613,000000,14.8397,14.9567,14.8397,14.9317,1581196.4184994,0
+MFC.US,D,20180614,000000,14.9097,14.9154,14.7449,14.7697,1452834.0984722,0
+MFC.US,D,20180615,000000,14.6844,14.7324,14.5905,14.7247,1881503.7239966,0
+MFC.US,D,20180618,000000,14.6442,14.7486,14.6221,14.7065,1403356.6115259,0
+MFC.US,D,20180619,000000,14.5588,14.6614,14.4744,14.5588,2005152.0644848,0
+MFC.US,D,20180620,000000,14.6068,14.6691,14.5329,14.5367,1639225.6213696,0
+MFC.US,D,20180621,000000,14.4955,14.5828,14.4927,14.5674,1391327.044798,0
+MFC.US,D,20180622,000000,14.6221,14.7697,14.5674,14.74,2207398.3727356,0
+MFC.US,D,20180625,000000,14.6537,14.6902,14.2319,14.2568,2258556.3688736,0
+MFC.US,D,20180626,000000,14.2788,14.417,14.2156,14.2319,3063704.9086386,0
+MFC.US,D,20180627,000000,14.3192,14.3192,13.9751,13.9828,3301610.1406687,0
+MFC.US,D,20180628,000000,14.0153,14.0546,13.8083,13.8503,2408973.937715,0
+MFC.US,D,20180629,000000,13.9443,14.0153,13.8993,13.9828,2150124.4080124,0
+MFC.US,D,20180702,000000,13.86,13.9367,13.8053,13.8839,1048033.75372,0
+MFC.US,D,20180703,000000,13.9751,14.0996,13.8754,13.9118,1467206.5724902,0
+MFC.US,D,20180705,000000,14.0546,14.0919,13.906,13.9443,1741983.907809,0
+MFC.US,D,20180706,000000,13.8754,13.9828,13.8503,13.929,2124644.5088714,0
+MFC.US,D,20180709,000000,14.0056,14.1245,13.953,14.0613,4365020.9185939,0
+MFC.US,D,20180710,000000,14.0919,14.1707,13.9952,14.1523,2661755.4835766,0
+MFC.US,D,20180711,000000,14.0824,14.0824,13.7976,13.8284,2070156.7887485,0
+MFC.US,D,20180712,000000,13.9443,13.9674,13.8754,13.9203,1890795.0308682,0
+MFC.US,D,20180713,000000,13.8907,14.0056,13.8705,13.9989,1188083.4883863,0
+MFC.US,D,20180716,000000,14.0153,14.0872,13.9751,14.0546,1305716.002364,0
+MFC.US,D,20180717,000000,14.0287,14.1245,13.9367,14.069,1752894.1782223,0
+MFC.US,D,20180718,000000,14.0824,14.2243,14.0383,14.1945,1504464.6400253,0
+MFC.US,D,20180719,000000,14.1083,14.2156,13.9751,13.9989,2006000.1426802,0
+MFC.US,D,20180720,000000,14.0824,14.0996,13.9828,13.9828,1372614.0377282,0
+MFC.US,D,20180723,000000,13.9607,14.1523,13.9607,14.116,1971499.1116401,0
+MFC.US,D,20180724,000000,14.161,14.3892,14.1371,14.2319,2471780.7520675,0
+MFC.US,D,20180725,000000,14.2501,14.2751,14.0775,14.2636,1996059.998616,0
+MFC.US,D,20180726,000000,14.2855,14.417,14.2319,14.3546,2503054.2874905,0
+MFC.US,D,20180727,000000,14.3546,14.417,14.2568,14.2636,1679515.0729588,0
+MFC.US,D,20180730,000000,14.3355,14.4255,14.2636,14.2636,2199451.6818466,0
+MFC.US,D,20180731,000000,14.3125,14.4955,14.2751,14.4429,2530311.708458,0
+MFC.US,D,20180801,000000,14.4878,14.5444,14.3643,14.4036,1905770.4436279,0
+MFC.US,D,20180802,000000,14.2952,14.3029,14.0056,14.2079,2530204.264357,0
+MFC.US,D,20180803,000000,14.2079,14.2319,14.1245,14.1245,5668212.5061572,0
+MFC.US,D,20180806,000000,14.1332,14.1945,13.8993,13.9203,3314352.1765323,0
+MFC.US,D,20180807,000000,14.116,14.2319,13.8993,13.9118,3671353.4572367,0
+MFC.US,D,20180808,000000,13.9203,14.0996,13.8993,14.0546,1960648.3005837,0
+MFC.US,D,20180809,000000,14.1792,14.3259,14.0153,14.3192,3493459.4066393,0
+MFC.US,D,20180810,000000,14.2416,14.2568,14.0287,14.1792,2373737.4883136,0
+MFC.US,D,20180813,000000,14.1792,14.299,14.1207,14.1792,2450167.7974167,0
+MFC.US,D,20180814,000000,14.2156,14.5905,14.2156,14.5828,2804759.4094476,0
+MFC.US,D,20180815,000000,14.3968,14.4744,14.2568,14.4103,2383453.3558563,0
+MFC.US,D,20180816,000000,14.4506,14.6691,14.4506,14.5042,1868641.7262724,0
+MFC.US,D,20180817,000000,14.6135,14.6614,14.5128,14.6135,1559943.3494296,0
+MFC.US,D,20180820,000000,14.5982,14.6537,14.4869,14.5741,2675845.2648628,0
+MFC.US,D,20180821,000000,14.5664,14.6777,14.5436,14.5503,1678129.7742583,0
+MFC.US,D,20180822,000000,14.5664,14.5905,14.5042,14.5205,1825514.915899,0
+MFC.US,D,20180823,000000,14.4332,14.5503,14.3614,14.3787,2360458.2319447,0
+MFC.US,D,20180824,000000,14.465,14.6135,14.4486,14.4784,1269361.2997947,0
+MFC.US,D,20180827,000000,14.5741,14.7804,14.5503,14.6988,1464536.1171639,0
+MFC.US,D,20180828,000000,14.834,14.8809,14.6624,14.67,2267046.5391475,0
+MFC.US,D,20180829,000000,14.717,14.7804,14.6068,14.7409,1448895.1768659,0
+MFC.US,D,20180830,000000,14.6777,14.6911,14.5664,14.6442,1600668.8363026,0
+MFC.US,D,20180831,000000,14.5205,14.6068,14.3527,14.37,1797104.8179255,0
+MFC.US,D,20180904,000000,14.254,14.2751,13.9971,14.0815,2317993.8196699,0
+MFC.US,D,20180905,000000,14.0728,14.2079,14.0172,14.0488,3524155.0388394,0
+MFC.US,D,20180906,000000,14.0488,14.1035,13.8687,13.9213,2038046.6497426,0
+MFC.US,D,20180907,000000,13.8925,13.9089,13.7517,13.8687,2463537.8075407,0
+MFC.US,D,20180910,000000,13.9012,14.0277,13.8764,13.9136,1970235.8610931,0
+MFC.US,D,20180911,000000,13.8687,13.9463,13.7976,13.9376,1246147.1150946,0
+MFC.US,D,20180912,000000,13.9309,13.9855,13.6979,13.7114,2793654.0706179,0
+MFC.US,D,20180913,000000,13.7593,13.861,13.7344,13.7976,2218106.2727061,0
+MFC.US,D,20180914,000000,13.813,13.9309,13.7728,13.9012,1730347.607354,0
+MFC.US,D,20180917,000000,13.9213,14.0824,13.8513,13.8764,1837523.6196946,0
+MFC.US,D,20180918,000000,13.9463,14.0632,13.8965,14.0086,1723927.0399581,0
+MFC.US,D,20180919,000000,14.0249,14.5664,13.9855,14.5042,3078832.6208035,0
+MFC.US,D,20180920,000000,14.6288,14.6777,14.5262,14.5982,5726213.544069,0
+MFC.US,D,20180921,000000,14.6442,14.6624,14.5119,14.5588,2165347.046519,0
+MFC.US,D,20180924,000000,14.5664,14.5741,14.3527,14.3862,1480779.9962034,0
+MFC.US,D,20180925,000000,14.4237,14.5119,14.2329,14.2377,2664737.83974,0
+MFC.US,D,20180926,000000,14.2607,14.3787,14.2377,14.2684,1828157.2062669,0
+MFC.US,D,20180927,000000,14.254,14.3403,14.1419,14.1419,2433976.0757077,0
+MFC.US,D,20180928,000000,14.1121,14.1563,13.9694,14.0402,3294226.7489502,0
+MFC.US,D,20181001,000000,14.1486,14.2761,14.068,14.1419,3412100.2297951,0
+MFC.US,D,20181002,000000,14.1035,14.1121,13.8925,14.0086,6340092.8073796,0
+MFC.US,D,20181003,000000,14.0728,14.2042,13.9309,14.1744,6789806.8726512,0
+MFC.US,D,20181004,000000,14.1841,14.1841,13.514,13.697,31570674.692306,0
+MFC.US,D,20181005,000000,13.4143,13.5609,13.0969,13.256,12105380.537235,0
+MFC.US,D,20181008,000000,13.1937,13.3116,13.1295,13.1851,3960325.9316496,0
+MFC.US,D,20181009,000000,12.957,13.3815,12.7604,13.3193,5680118.9815848,0
+MFC.US,D,20181010,000000,13.2714,13.2714,12.5792,12.5792,6891779.669692,0
+MFC.US,D,20181011,000000,12.4326,12.5083,12.2083,12.2504,5895855.26182,0
+MFC.US,D,20181012,000000,12.4537,12.47,12.212,12.352,6574407.5287717,0
+MFC.US,D,20181015,000000,12.3913,12.4239,12.0386,12.0386,3652344.1965289,0
+MFC.US,D,20181016,000000,12.0932,12.1631,11.912,12.1546,3027984.4392093,0
+MFC.US,D,20181017,000000,12.2504,12.4326,12.1325,12.4153,5190339.7412455,0
+MFC.US,D,20181018,000000,12.352,12.352,12.007,12.1402,4784822.754771,0
+MFC.US,D,20181019,000000,12.1402,12.5956,12.098,12.4882,6368823.151363,0
+MFC.US,D,20181022,000000,12.5418,12.6962,12.5083,12.6502,8806646.3517752,0
+MFC.US,D,20181023,000000,12.447,12.6502,12.3769,12.6023,3009723.1146224,0
+MFC.US,D,20181024,000000,12.5333,12.6118,12.1239,12.1402,2732965.8870342,0
+MFC.US,D,20181025,000000,12.2504,12.3674,12.1631,12.3137,3610752.8979682,0
+MFC.US,D,20181026,000000,12.1028,12.1852,11.9092,12.0779,3092200.5446344,0
+MFC.US,D,20181029,000000,12.2735,12.3204,11.7749,11.889,2730496.7590039,0
+MFC.US,D,20181030,000000,12.5333,12.6118,12.3329,12.5869,4485053.7129255,0
+MFC.US,D,20181031,000000,12.7288,12.7854,12.3367,12.3444,3941182.1050289,0
+MFC.US,D,20181101,000000,12.4393,12.5917,12.4067,12.4882,4195784.9848747,0
+MFC.US,D,20181102,000000,12.9119,13.2781,12.8487,13.1516,4947602.6541093,0
+MFC.US,D,20181105,000000,13.1516,13.2714,12.9262,12.9406,12700931.714575,0
+MFC.US,D,20181106,000000,12.8851,12.957,12.701,12.9187,2652689.496373,0
+MFC.US,D,20181107,000000,13.0518,13.0738,12.7604,12.8487,2489944.020873,0
+MFC.US,D,20181108,000000,13.5465,13.7517,13.2033,13.3327,3879468.5083257,0
+MFC.US,D,20181109,000000,12.9962,13.326,12.9962,13.2714,2639799.3336906,0
+MFC.US,D,20181112,000000,13.3021,13.3654,13.141,13.1601,2319062.0018004,0
+MFC.US,D,20181113,000000,13.1775,13.351,13.1516,13.2483,2213931.5999656,0
+MFC.US,D,20181114,000000,13.2781,13.418,13.0442,13.1066,2306686.1103975,0
+MFC.US,D,20181115,000000,13.0433,13.1295,12.9224,13.1295,2615038.1625652,0
+MFC.US,D,20181116,000000,13.0815,13.1601,13.0116,13.1142,2641046.9370382,0
+MFC.US,D,20181119,000000,13.1066,13.1861,13.0269,13.1142,1613730.0750295,0
+MFC.US,D,20181120,000000,12.9244,12.9244,12.656,12.6933,2490576.1677197,0
+MFC.US,D,20181121,000000,12.7892,13.2043,12.7249,12.8582,2948417.3882442,0
+MFC.US,D,20181123,000000,12.8371,13.0384,12.8199,12.8908,1114127.5230464,0
+MFC.US,D,20181126,000000,13.1142,13.3538,13.0738,13.1861,2105373.4183642,0
+MFC.US,D,20181127,000000,13.1066,13.2244,12.9349,13.0106,3205210.8759749,0
+MFC.US,D,20181128,000000,13.001,13.2167,12.8908,13.2014,2028356.8608652,0
+MFC.US,D,20181129,000000,13.1066,13.2331,12.9637,13.0106,2697710.6609937,0
+MFC.US,D,20181130,000000,12.9637,13.2014,12.9311,13.1142,1999022.5349935,0
+MFC.US,D,20181203,000000,13.4094,13.4305,13.1448,13.2331,2188711.4443311,0
+MFC.US,D,20181204,000000,13.1525,13.2244,12.7087,12.8199,3110983.4425272,0
+MFC.US,D,20181206,000000,12.5514,12.5735,12.1681,12.3118,3925876.0147934,0
+MFC.US,D,20181207,000000,12.3511,12.5658,12.0137,12.0731,3870918.8786951,0
+MFC.US,D,20181210,000000,11.9551,12.0818,11.7232,11.8574,2358858.0450422,0
+MFC.US,D,20181211,000000,12.0731,12.2102,11.7731,11.7788,3307319.2820753,0
+MFC.US,D,20181212,000000,12.0175,12.1833,11.8621,11.8822,2776645.5651118,0
+MFC.US,D,20181213,000000,11.9006,12.0424,11.7606,11.7951,2947301.2213695,0
+MFC.US,D,20181214,000000,11.6608,11.8363,11.588,11.7011,2838643.9408401,0
+MFC.US,D,20181217,000000,11.6762,11.7912,11.309,11.3896,3698836.1978722,0
+MFC.US,D,20181218,000000,11.4528,11.7251,11.4068,11.5333,3447522.3592935,0
+MFC.US,D,20181219,000000,11.5745,11.8661,11.4385,11.494,3674175.1688216,0
+MFC.US,D,20181220,000000,11.4528,11.6053,11.3598,11.4385,2942612.2773493,0
+MFC.US,D,20181221,000000,11.3732,11.3732,10.7886,10.8575,5116587.1894949,0
+MFC.US,D,20181224,000000,10.7886,11.0253,10.7157,10.7943,1793201.363304,0
+MFC.US,D,20181226,000000,10.7799,11.1125,10.5872,11.1125,1927438.685049,0
+MFC.US,D,20181227,000000,11.009,11.1595,10.798,11.1595,4827058.717938,0
+MFC.US,D,20181228,000000,11.1997,11.2956,11.0809,11.104,3131486.489183,0
+MFC.US,D,20181231,000000,11.1288,11.3598,11.1288,11.2717,3762716.4100882,0
+MFC.US,D,20190102,000000,11.1202,11.494,11.0358,11.3732,2303382.4650777,0
+MFC.US,D,20190103,000000,11.334,11.4864,11.2314,11.3427,2421033.7556945,0
+MFC.US,D,20190104,000000,11.5497,11.8469,11.541,11.7788,2901165.9761676,0
+MFC.US,D,20190107,000000,11.8738,11.9216,11.6926,11.8574,2483083.2456068,0
+MFC.US,D,20190108,000000,11.914,12.1287,11.8909,12.0818,3127395.2681713,0
+MFC.US,D,20190109,000000,12.1681,12.4239,12.1681,12.4067,3224136.6849537,0
+MFC.US,D,20190110,000000,12.3511,12.4326,12.2514,12.3511,2470938.9327518,0
+MFC.US,D,20190111,000000,12.2648,12.3913,12.1681,12.3444,2339485.7693137,0
+MFC.US,D,20190114,000000,12.239,12.4843,12.239,12.3194,2572275.4103594,0
+MFC.US,D,20190115,000000,12.3358,12.5351,12.2879,12.4795,1880945.6405592,0
+MFC.US,D,20190116,000000,12.5802,12.6818,12.539,12.5601,1819074.5287175,0
+MFC.US,D,20190117,000000,12.4959,12.678,12.447,12.5889,2282630.1063818,0
+MFC.US,D,20190118,000000,12.7892,12.8678,12.6301,12.7892,2374961.0992892,0
+MFC.US,D,20190122,000000,12.5438,12.6214,12.4201,12.5093,2260509.139331,0
+MFC.US,D,20190123,000000,12.6214,12.6445,12.4153,12.5438,1403907.3929368,0
+MFC.US,D,20190124,000000,12.4892,12.61,12.3761,12.4153,2336703.6972999,0
+MFC.US,D,20190125,000000,12.5514,12.5889,12.4393,12.5093,1773770.6713652,0
+MFC.US,D,20190128,000000,12.4239,12.5514,12.3913,12.5514,2838842.1386963,0
+MFC.US,D,20190129,000000,12.5351,12.6694,12.4795,12.5889,1781289.6721434,0
+MFC.US,D,20190130,000000,12.6694,12.7815,12.5601,12.6933,2275110.0624569,0
+MFC.US,D,20190131,000000,12.6214,12.7854,12.6147,12.7728,1907060.8159867,0
+MFC.US,D,20190201,000000,12.7949,12.8371,12.6301,12.7249,2726970.9234558,0
+MFC.US,D,20190204,000000,12.6848,12.7728,12.5083,12.5438,2238523.7813398,0
+MFC.US,D,20190205,000000,12.5351,12.6003,12.4708,12.5802,2546787.1660454,0
+MFC.US,D,20190206,000000,12.4708,12.6933,12.4393,12.6301,2673707.8574551,0
+MFC.US,D,20190207,000000,12.5093,12.61,12.4431,12.5889,2830235.1360021,0
+MFC.US,D,20190208,000000,12.5256,12.678,12.3242,12.4537,2129531.6507479,0
+MFC.US,D,20190211,000000,12.5036,12.5735,12.3118,12.4153,1994292.9082555,0
+MFC.US,D,20190212,000000,12.5256,12.7815,12.4959,12.678,2474302.0374284,0
+MFC.US,D,20190213,000000,12.748,12.8036,12.5256,12.5514,3219822.2305671,0
+MFC.US,D,20190214,000000,12.5601,13.051,12.5601,12.7393,4625352.759632,0
+MFC.US,D,20190215,000000,12.9167,13.0059,12.8448,12.8908,3725166.2615018,0
+MFC.US,D,20190219,000000,12.8448,13.1525,12.8199,13.1295,2322625.3906265,0
+MFC.US,D,20190220,000000,13.1381,13.4564,13.1381,13.4094,2709934.2529912,0
+MFC.US,D,20190221,000000,13.4305,13.5015,13.2244,13.3443,2219523.9089517,0
+MFC.US,D,20190222,000000,13.3835,13.5551,13.3835,13.4871,1874850.5349061,0
+MFC.US,D,20190225,000000,13.6213,13.7661,13.5992,13.7248,2974420.9469843,0
+MFC.US,D,20190226,000000,13.6942,13.8466,13.6855,13.7804,2091981.5021614,0
+MFC.US,D,20190227,000000,13.815,13.8868,13.7373,13.7737,2290080.2594836,0
+MFC.US,D,20190228,000000,13.6768,13.7593,13.5551,13.604,3381154.2424082,0
+MFC.US,D,20190301,000000,13.7019,13.8351,13.5982,13.6453,2489583.0921452,0
+MFC.US,D,20190304,000000,13.6855,13.9195,13.6768,13.7019,2920001.031391,0
+MFC.US,D,20190305,000000,13.7162,13.7804,13.5331,13.7248,2318818.9486398,0
+MFC.US,D,20190306,000000,13.7248,13.7986,13.4765,13.4909,2957193.3806897,0
+MFC.US,D,20190307,000000,13.4602,13.4909,13.1775,13.3232,3451266.2124835,0
+MFC.US,D,20190308,000000,13.1947,13.3624,13.1133,13.3309,1749447.6218167,0
+MFC.US,D,20190311,000000,13.3951,13.6136,13.3711,13.5714,3102594.4574747,0
+MFC.US,D,20190312,000000,13.5982,13.7019,13.5331,13.5714,1529239.3720567,0
+MFC.US,D,20190313,000000,13.604,13.8543,13.604,13.7593,1933643.3210963,0
+MFC.US,D,20190314,000000,13.7421,13.7507,13.5485,13.5801,2548538.6092067,0
+MFC.US,D,20190315,000000,13.654,13.7334,13.6136,13.6607,3486895.9281575,0
+MFC.US,D,20190318,000000,13.8791,14.1035,13.8302,14.0815,5216784.5510023,0
+MFC.US,D,20190319,000000,14.1687,14.4754,14.1687,14.2808,4918722.0970138,0
+MFC.US,D,20190320,000000,14.2808,14.3384,14.0728,14.0872,6278700.4998327,0
+MFC.US,D,20190321,000000,13.9913,14.0066,13.7162,13.815,4736438.4854738,0
+MFC.US,D,20190322,000000,13.6855,13.7421,13.3385,13.421,2747055.6683203,0
+MFC.US,D,20190325,000000,13.4036,13.5072,13.2657,13.3309,2635816.5999266,0
+MFC.US,D,20190326,000000,13.4353,13.5982,13.4257,13.4976,2678934.0219805,0
+MFC.US,D,20190327,000000,13.4765,13.6893,13.4516,13.6136,2791112.9654715,0
+MFC.US,D,20190328,000000,13.6136,13.7545,13.5408,13.604,3069579.9103565,0
+MFC.US,D,20190329,000000,13.7507,13.8063,13.5408,13.628,2343810.6551664,0
+MFC.US,D,20190401,000000,13.7421,14.1342,13.7421,14.0565,4013003.7924009,0
+MFC.US,D,20190402,000000,14.0402,14.0949,13.9002,14.0402,2419115.4090753,0
+MFC.US,D,20190403,000000,14.1131,14.2377,14.1035,14.1446,2862091.7903812,0
+MFC.US,D,20190404,000000,14.1379,14.2079,14.0728,14.1514,2675222.5063355,0
+MFC.US,D,20190405,000000,14.1514,14.2654,14.1379,14.2022,1285494.6052934,0
+MFC.US,D,20190408,000000,14.2079,14.3067,14.1514,14.3067,1370393.1785915,0
+MFC.US,D,20190409,000000,14.2156,14.2741,14.1639,14.2425,2680589.4956534,0
+MFC.US,D,20190410,000000,14.2597,14.347,14.1379,14.3317,2185772.9003255,0
+MFC.US,D,20190411,000000,14.3393,14.5521,14.3163,14.4754,3304274.3371153,0
+MFC.US,D,20190412,000000,14.6288,14.7736,14.6163,14.6202,2970120.0535036,0
+MFC.US,D,20190415,000000,14.6432,14.7486,14.6096,14.6528,1457593.976462,0
+MFC.US,D,20190416,000000,14.7342,14.9173,14.6921,14.8129,1777832.6842716,0
+MFC.US,D,20190417,000000,14.8858,15.0075,14.8253,14.9337,2799810.7219211,0
+MFC.US,D,20190418,000000,14.9106,14.9634,14.8158,14.8379,3598754.6256388,0
+MFC.US,D,20190422,000000,14.8215,14.8446,14.6738,14.7419,5160887.5398067,0
+MFC.US,D,20190423,000000,14.7084,14.8292,14.6288,14.7975,2186418.6080782,0
+MFC.US,D,20190424,000000,14.7486,14.7486,14.5511,14.5637,2457284.1436027,0
+MFC.US,D,20190425,000000,14.5243,14.6566,14.4064,14.6049,2111440.3590587,0
+MFC.US,D,20190426,000000,14.6126,14.6777,14.4908,14.67,2070511.4585965,0
+MFC.US,D,20190429,000000,14.7342,14.7736,14.6432,14.6528,2587745.2746129,0
+MFC.US,D,20190430,000000,14.6288,14.8943,14.601,14.8379,2251581.8906268,0
+MFC.US,D,20190501,000000,14.9029,14.926,14.6528,14.7573,4337339.9801021,0
+MFC.US,D,20190502,000000,14.8781,15.0794,14.6854,14.7419,2430717.2856923,0
+MFC.US,D,20190503,000000,14.7888,15.0161,14.6998,14.9892,7625079.4002731,0
+MFC.US,D,20190506,000000,14.5798,14.8129,14.4869,14.7736,3090024.5408021,0
+MFC.US,D,20190507,000000,14.6288,14.6777,14.4064,14.4754,2631978.8635415,0
+MFC.US,D,20190508,000000,14.4429,14.7861,14.4352,14.6355,3308365.558127,0
+MFC.US,D,20190509,000000,14.4985,14.5962,14.3355,14.5329,3281330.3273878,0
+MFC.US,D,20190510,000000,14.5243,14.5463,14.2022,14.3163,4906489.1166967,0
+MFC.US,D,20190513,000000,14.0613,14.1563,13.9463,14.044,6771019.8021719,0
+MFC.US,D,20190514,000000,14.1006,14.3757,14.0775,14.3527,2850202.0052993,0
+MFC.US,D,20190515,000000,14.2645,14.3393,14.114,14.2982,1949161.170094,0
+MFC.US,D,20190516,000000,14.371,14.4573,14.2982,14.3527,2800190.4272878,0
+MFC.US,D,20190517,000000,14.185,14.3067,14.1044,14.1351,2484151.4277374,0
+MFC.US,D,20190520,000000,14.0038,14.185,13.9463,14.0834,1834081.2358755,0
+MFC.US,D,20190521,000000,14.2022,14.5436,14.1935,14.5013,2711446.8155784,0
+MFC.US,D,20190522,000000,14.3968,14.4275,14.2798,14.3451,2024565.0229311,0
+MFC.US,D,20190523,000000,14.0919,14.1657,13.9252,14.0191,2483535.9712364,0
+MFC.US,D,20190524,000000,14.1006,14.2416,14.0354,14.1754,2780271.5427346,0
+MFC.US,D,20190528,000000,14.2223,14.3067,14.0115,14.0191,1972654.9180861,0
+MFC.US,D,20190529,000000,13.9952,14.0354,13.861,13.9952,2374737.8659144,0
+MFC.US,D,20190530,000000,14.0613,14.1351,13.9694,14.0115,1782931.5849104,0
+MFC.US,D,20190531,000000,13.7909,13.8513,13.6721,13.7248,2508736.3070853,0
+MFC.US,D,20190603,000000,13.6932,13.9788,13.6597,13.8562,2781559.8288002,0
+MFC.US,D,20190604,000000,14.0038,14.371,13.955,14.3527,2992063.6856304,0
+MFC.US,D,20190605,000000,14.3968,14.5013,14.2982,14.4045,2152257.6428336,0
+MFC.US,D,20190606,000000,14.4275,14.5503,14.3757,14.4927,1635919.8897566,0
+MFC.US,D,20190607,000000,14.5089,14.6825,14.5089,14.5915,1308023.4426694,0
+MFC.US,D,20190610,000000,14.6969,14.7314,14.4658,14.5359,1797529.3785964,0
+MFC.US,D,20190611,000000,14.6825,14.6825,14.4744,14.4927,1658894.1507359,0
+MFC.US,D,20190612,000000,14.4275,14.4275,14.1935,14.207,1302073.3343954,0
+MFC.US,D,20190613,000000,14.2022,14.2932,14.1935,14.2022,1419366.8257244,0
+MFC.US,D,20190614,000000,14.1563,14.2741,13.9788,14.2138,1861671.4206121,0
+MFC.US,D,20190617,000000,14.207,14.3317,14.1657,14.1754,1506524.8545837,0
+MFC.US,D,20190618,000000,14.185,14.5915,14.185,14.4851,1817711.1360958,0
+MFC.US,D,20190619,000000,14.601,14.7717,14.4927,14.5751,2442272.2207116,0
+MFC.US,D,20190620,000000,14.7871,14.8446,14.6576,14.8292,1585117.6066133,0
+MFC.US,D,20190621,000000,14.7717,14.9835,14.7055,14.7476,1998365.3526282,0
+MFC.US,D,20190624,000000,14.7476,14.8694,14.7314,14.7717,2044735.3058178,0
+MFC.US,D,20190625,000000,14.763,14.9029,14.694,14.7812,1789664.0531432,0
+MFC.US,D,20190626,000000,14.8369,14.9432,14.8158,14.8292,2085972.9776772,0
+MFC.US,D,20190627,000000,14.8531,14.9183,14.7055,14.8369,2478425.595985,0
+MFC.US,D,20190628,000000,14.9432,14.9509,14.8119,14.8607,2443275.7277523,0
+MFC.US,D,20190701,000000,15.0171,15.1034,14.9106,14.9912,1265729.0632923,0
+MFC.US,D,20190702,000000,15.0257,15.2012,15.0171,15.1474,3060824.7808433,0
+MFC.US,D,20190703,000000,15.228,15.3114,15.1034,15.1245,1476949.5618447,0
+MFC.US,D,20190705,000000,15.1321,15.1896,15.0573,15.1896,1251766.5458927,0
+MFC.US,D,20190708,000000,15.0814,15.1734,15.0486,15.156,1893613.6130135,0
+MFC.US,D,20190709,000000,15.0486,15.3439,15.0334,15.3353,2150702.3112354,0
+MFC.US,D,20190710,000000,15.368,15.4245,15.0257,15.0573,2759978.1685478,0
+MFC.US,D,20190711,000000,15.0814,15.1072,14.9308,15.0486,3210046.9036676,0
+MFC.US,D,20190712,000000,15.0573,15.1072,15.0008,15.067,1919248.9409995,0
+MFC.US,D,20190715,000000,15.067,15.1618,15.0171,15.0814,1299824.3103003,0
+MFC.US,D,20190716,000000,15.0814,15.1761,15.0573,15.1072,1985160.1596688,0
+MFC.US,D,20190717,000000,15.1072,15.1389,15.0171,15.0486,1583827.2342544,0
+MFC.US,D,20190718,000000,15.0094,15.1734,14.9758,15.156,1782157.5701244,0
+MFC.US,D,20190719,000000,15.1389,15.3018,15.0814,15.2223,1594737.5046677,0
+MFC.US,D,20190722,000000,15.2136,15.2778,15.1896,15.2366,2217237.3315785,0
+MFC.US,D,20190723,000000,15.2366,15.3171,15.1685,15.2223,1422227.1337341,0
+MFC.US,D,20190724,000000,15.2049,15.2539,15.0334,15.228,1974556.5743595,0
+MFC.US,D,20190725,000000,15.2452,15.2874,15.0056,15.0419,2196475.5845629,0
+MFC.US,D,20190726,000000,15.0171,15.1734,14.9758,15.1149,961044.71461176,0
+MFC.US,D,20190729,000000,15.0995,15.2328,15.0209,15.0334,1658730.3767179,0
+MFC.US,D,20190730,000000,14.9509,14.9758,14.7103,14.8607,2131802.5809219,0
+MFC.US,D,20190731,000000,14.8292,14.9029,14.624,14.7812,3135623.6086455,0
+MFC.US,D,20190801,000000,14.7151,14.8206,14.207,14.2885,2502961.4474422,0
+MFC.US,D,20190802,000000,14.2223,14.2367,13.8562,13.9694,2276376.4424437,0
+MFC.US,D,20190805,000000,13.6758,13.7095,13.4804,13.512,4053466.4063278,0
+MFC.US,D,20190806,000000,13.6117,13.7421,13.4391,13.5858,4466780.9137258,0
+MFC.US,D,20190807,000000,13.3902,13.512,13.1286,13.4718,2994193.7910119,0
+MFC.US,D,20190808,000000,13.8399,14.0613,13.7421,13.7814,2503764.6703333,0
+MFC.US,D,20190809,000000,13.7162,13.8399,13.6184,13.7095,1868015.8383055,0
+MFC.US,D,20190812,000000,13.5858,13.8073,13.5292,13.5685,1838898.486929,0
+MFC.US,D,20190813,000000,13.4881,14.0038,13.4718,13.8159,5768736.3725541,0
+MFC.US,D,20190814,000000,13.4948,13.6433,13.4641,13.4804,2092011.7534131,0
+MFC.US,D,20190815,000000,13.4842,13.5542,13.42,13.4564,1977592.1309999,0
+MFC.US,D,20190816,000000,13.5954,13.7248,13.5292,13.6845,1247045.2643275,0
+MFC.US,D,20190819,000000,13.8754,13.9741,13.7257,13.7757,1560760.1332267,0
+MFC.US,D,20190820,000000,13.7172,13.7757,13.5935,13.6012,1432105.7321482,0
+MFC.US,D,20190821,000000,13.6932,13.9156,13.6674,13.859,2161339.2772363,0
+MFC.US,D,20190822,000000,13.9012,13.951,13.7306,13.8015,1125388.2907212,0
+MFC.US,D,20190823,000000,13.7095,13.8754,13.4775,13.5351,1350668.3193082,0
+MFC.US,D,20190826,000000,13.6758,13.7095,13.5436,13.6597,1153554.2923876,0
+MFC.US,D,20190827,000000,13.768,13.7832,13.4161,13.42,1883675.5552424,0
+MFC.US,D,20190828,000000,13.3279,13.6108,13.3279,13.4775,1254704.0467517,0
+MFC.US,D,20190829,000000,13.5677,13.8015,13.5677,13.7095,1475118.839541,0
+MFC.US,D,20190830,000000,13.8351,13.8677,13.7517,13.7832,1228636.8560683,0
+MFC.US,D,20190903,000000,13.6261,13.651,13.42,13.559,6341905.7961909,0
+MFC.US,D,20190904,000000,13.7257,13.8053,13.6674,13.7603,3435210.099834,0
+MFC.US,D,20190905,000000,14.0076,14.2416,13.9156,14.1926,2582007.9682478,0
+MFC.US,D,20190906,000000,14.2416,14.3336,14.1841,14.2808,2494724.761795,0
+MFC.US,D,20190909,000000,14.3643,14.6221,14.3643,14.5905,1703872.5463454,0
+MFC.US,D,20190910,000000,14.6068,14.8215,14.5761,14.8129,1789826.7840146,0
+MFC.US,D,20190911,000000,14.8129,15.0459,14.8129,14.9375,1851115.8200468,0
+MFC.US,D,20190912,000000,14.8627,15.1119,14.7468,15.0209,1834249.18248,0
+MFC.US,D,20190913,000000,15.1119,15.32,15.0822,15.1119,1768902.3061276,0
+MFC.US,D,20190916,000000,14.9864,15.1963,14.8962,15.1283,1782972.2676283,0
+MFC.US,D,20190917,000000,15.0784,15.3353,15.0486,15.1963,1771817.9009078,0
+MFC.US,D,20190918,000000,15.1446,15.2442,15.0784,15.1206,1537501.0932224,0
+MFC.US,D,20190919,000000,15.1206,15.3871,15.1119,15.3018,1751849.988464,0
+MFC.US,D,20190920,000000,15.3114,15.4619,15.2683,15.3018,2121418.056401,0
+MFC.US,D,20190923,000000,15.1963,15.2931,15.1379,15.2768,1278880.0126277,0
+MFC.US,D,20190924,000000,15.3018,15.369,15.0784,15.1532,1404905.6842444,0
+MFC.US,D,20190925,000000,14.995,15.2116,14.995,15.1379,1210816.7824982,0
+MFC.US,D,20190926,000000,15.0535,15.1704,15.0132,15.0209,1318395.449431,0
+MFC.US,D,20190927,000000,15.1532,15.204,15.0459,15.1379,1082133.1733146,0
+MFC.US,D,20190930,000000,15.1704,15.3018,15.1532,15.2357,1493394.7681804,0
+MFC.US,D,20191001,000000,15.2539,15.3277,14.88,14.9538,1210638.4044276,0
+MFC.US,D,20191002,000000,14.8052,14.8292,14.3336,14.3412,2972927.1610362,0
+MFC.US,D,20191003,000000,14.3163,14.4399,14.0412,14.4314,2110595.4103031,0
+MFC.US,D,20191004,000000,14.4965,14.6422,14.4131,14.6384,1224605.0944135,0
+MFC.US,D,20191007,000000,14.6384,14.6921,14.5808,14.5905,2928309.6941543,0
+MFC.US,D,20191008,000000,14.465,14.5233,14.299,14.3412,1617588.6743468,0
+MFC.US,D,20191009,000000,14.4563,14.6068,14.3546,14.4802,1489888.752418,0
+MFC.US,D,20191010,000000,14.5637,14.7956,14.532,14.647,1381675.8523453,0
+MFC.US,D,20191011,000000,15.0046,15.2213,14.8627,15.0717,1716983.8561096,0
+MFC.US,D,20191014,000000,14.995,15.0784,14.8868,15.0295,575613.51614831,0
+MFC.US,D,20191015,000000,15.0372,15.369,15.0372,15.1963,1583559.1455751,0
+MFC.US,D,20191016,000000,15.1781,15.3717,15.1781,15.2116,1613851.0800364,0
+MFC.US,D,20191017,000000,15.32,15.4025,15.2116,15.2442,1308372.8967844,0
+MFC.US,D,20191018,000000,15.2616,15.4264,15.228,15.3861,1145723.3907725,0
+MFC.US,D,20191021,000000,15.4848,15.644,15.4533,15.551,1274010.6042437,0
+MFC.US,D,20191022,000000,15.5587,15.6834,15.5357,15.577,1282964.9747597,0
+MFC.US,D,20191023,000000,15.5587,15.6623,15.551,15.5673,1291195.4015271,0
+MFC.US,D,20191024,000000,15.6028,15.6834,15.3861,15.4533,1349292.4089272,0
+MFC.US,D,20191025,000000,15.4025,15.5942,15.3861,15.5587,976999.6420399,0
+MFC.US,D,20191028,000000,15.6181,15.8176,15.6181,15.7342,1699024.0008934,0
+MFC.US,D,20191029,000000,15.6834,15.8847,15.5942,15.6258,2564934.7876517,0
+MFC.US,D,20191030,000000,15.5942,15.6181,15.4915,15.5673,1198671.4264965,0
+MFC.US,D,20191031,000000,15.4771,15.5357,15.3439,15.4533,1360710.6917405,0
+MFC.US,D,20191101,000000,15.5194,15.7255,15.5194,15.668,1134138.2045014,0
+MFC.US,D,20191104,000000,15.7831,15.97,15.7293,15.8328,5558036.4041609,0
+MFC.US,D,20191105,000000,15.8923,16.0045,15.8587,15.9163,2175906.8196707,0
+MFC.US,D,20191106,000000,15.9258,16.0419,15.76,16.0256,4389483.7497882,0
+MFC.US,D,20191107,000000,16.2998,16.6602,16.1579,16.224,4408162.3330199,0
+MFC.US,D,20191108,000000,16.273,16.4147,16.1579,16.3812,2163863.6920369,0
+MFC.US,D,20191111,000000,16.2422,16.4147,16.1971,16.3668,1412489.3601125,0
+MFC.US,D,20191112,000000,16.3486,16.5978,16.3486,16.5318,2486348.2945018,0
+MFC.US,D,20191113,000000,16.3975,16.4857,16.3668,16.433,1438794.3882234,0
+MFC.US,D,20191114,000000,16.3668,16.4522,16.3151,16.4397,1772592.9588403,0
+MFC.US,D,20191115,000000,16.4569,16.5403,16.4397,16.4905,1724677.0623719,0
+MFC.US,D,20191118,000000,16.5327,16.6276,16.4138,16.5058,2046200.9268074,0
+MFC.US,D,20191119,000000,16.5058,16.5403,16.3717,16.5058,1682139.6298342,0
+MFC.US,D,20191120,000000,16.3649,16.4559,16.2747,16.3199,2320346.1152796,0
+MFC.US,D,20191121,000000,16.3467,16.3649,16.1875,16.3132,2099219.896501,0
+MFC.US,D,20191122,000000,16.3381,16.4818,16.246,16.3055,1426293.319227,0
+MFC.US,D,20191125,000000,16.3467,16.4981,16.3467,16.4646,1139404.008598,0
+MFC.US,D,20191126,000000,16.4559,16.4646,16.2432,16.432,2026686.7831397,0
+MFC.US,D,20191127,000000,16.4981,16.5327,16.4186,16.4646,1291608.4875854,0
+MFC.US,D,20191129,000000,16.4138,16.5643,16.4138,16.5403,713105.45532235,0
+MFC.US,D,20191202,000000,16.548,16.5988,16.4818,16.4818,2329960.797601,0
+MFC.US,D,20191203,000000,16.2881,16.2968,15.9603,16.0697,2582046.5646724,0
+MFC.US,D,20191204,000000,16.2211,16.2211,16.0236,16.0774,2121571.398953,0
+MFC.US,D,20191205,000000,16.1703,16.1933,15.9603,16.0025,1793805.3451922,0
+MFC.US,D,20191206,000000,16.0697,16.2335,16.061,16.1444,1443315.3856391,0
+MFC.US,D,20191209,000000,16.1271,16.2298,16.0285,16.1444,1923323.4716653,0
+MFC.US,D,20191210,000000,16.1186,16.27,16.0869,16.1933,1153847.4165856,0
+MFC.US,D,20191211,000000,16.2211,16.3169,16.2211,16.246,842311.6809585,0
+MFC.US,D,20191212,000000,16.2881,16.548,16.2384,16.4052,2221520.4915668,0
+MFC.US,D,20191213,000000,16.4052,16.4905,16.1971,16.2115,4418192.1876927,0
+MFC.US,D,20191216,000000,16.2968,16.569,16.2797,16.4387,2603038.8470891,0
+MFC.US,D,20191217,000000,16.4646,16.662,16.3965,16.572,1694284.9858359,0
+MFC.US,D,20191218,000000,16.6391,16.8337,16.5988,16.7579,2614653.2414655,0
+MFC.US,D,20191219,000000,16.7838,16.7838,16.572,16.6583,2205032.5162199,0
+MFC.US,D,20191220,000000,16.5988,16.9095,16.5988,16.8777,4053707.3731951,0
+MFC.US,D,20191223,000000,16.8413,16.9353,16.8001,16.8261,2031898.3436124,0
+MFC.US,D,20191224,000000,16.8413,16.8413,16.779,16.8174,712633.95305379,0
+MFC.US,D,20191226,000000,16.8261,16.9439,16.8174,16.9181,884576.85223057,0
+MFC.US,D,20191227,000000,16.9766,16.9928,16.8683,16.9181,1430885.2506123,0
+MFC.US,D,20191230,000000,16.9353,17.0187,16.8844,16.9602,1394425.1902352,0
+MFC.US,D,20191231,000000,16.9439,17.1442,16.9353,17.0512,1502754.9227285,0
+MFC.US,D,20200102,000000,17.0696,17.3063,17.0696,17.2784,1849805.6279024,0
+MFC.US,D,20200103,000000,17.0954,17.175,17.036,17.128,1531166.0638487,0
+MFC.US,D,20200106,000000,17.0264,17.2209,17.0264,17.2209,1395941.9254088,0
+MFC.US,D,20200107,000000,17.171,17.4051,17.1442,17.3465,1906954.4150323,0
+MFC.US,D,20200108,000000,17.3465,17.6572,17.313,17.522,2061248.3166832,0
+MFC.US,D,20200109,000000,17.5565,17.7242,17.5383,17.6649,1627288.8946902,0
+MFC.US,D,20200110,000000,17.6917,17.8259,17.6649,17.7673,2479022.2758469,0
+MFC.US,D,20200113,000000,17.8259,17.8422,17.6331,17.7157,1900590.1775534,0
+MFC.US,D,20200114,000000,17.6744,17.7242,17.638,17.683,1340178.4369795,0
+MFC.US,D,20200115,000000,17.5891,17.6744,17.4309,17.4482,2081120.2596389,0
+MFC.US,D,20200116,000000,17.5747,17.5747,17.3724,17.5479,1649817.7320663,0
+MFC.US,D,20200117,000000,17.5814,17.775,17.5306,17.7588,1575257.7848381,0
+MFC.US,D,20200121,000000,17.7003,17.8182,17.3216,17.3293,2545707.5093023,0
+MFC.US,D,20200122,000000,17.4395,17.5028,17.338,17.4482,1721019.7903508,0
+MFC.US,D,20200123,000000,17.3293,17.522,17.1778,17.4797,1605060.4835385,0
+MFC.US,D,20200124,000000,17.4981,17.5383,17.3216,17.3562,3836432.4517074,0
+MFC.US,D,20200127,000000,16.9095,16.9266,16.6898,16.8337,2570308.0358494,0
+MFC.US,D,20200128,000000,16.9353,17.0954,16.7838,17.036,1799390.352152,0
+MFC.US,D,20200129,000000,17.0772,17.0954,16.8097,16.8777,1684858.0699046,0
+MFC.US,D,20200130,000000,16.6583,16.8844,16.5403,16.8413,2227179.561936,0
+MFC.US,D,20200131,000000,16.734,16.734,16.2603,16.3649,2795463.9299895,0
+MFC.US,D,20200203,000000,16.4234,16.5403,16.3132,16.3132,2313732.5657604,0
+MFC.US,D,20200204,000000,16.4981,16.6898,16.4905,16.5058,1822442.8491272,0
+MFC.US,D,20200205,000000,16.734,16.8683,16.6898,16.8097,1296766.847581,0
+MFC.US,D,20200206,000000,16.8844,16.9535,16.7838,16.9439,1553021.0285134,0
+MFC.US,D,20200207,000000,16.7753,16.8337,16.6985,16.7666,1259341.8765879,0
+MFC.US,D,20200210,000000,16.6669,16.7579,16.6065,16.734,1579002.6811746,0
+MFC.US,D,20200211,000000,16.8509,17.036,16.8174,16.9841,1669560.324842,0
+MFC.US,D,20200212,000000,17.0954,17.0954,16.8844,16.9008,2768929.4096241,0
+MFC.US,D,20200213,000000,16.7579,16.8001,16.4733,16.572,2850339.7006522,0
+MFC.US,D,20200214,000000,16.6486,16.7407,16.4981,16.5643,2400819.6606503,0
+MFC.US,D,20200218,000000,16.4559,16.5816,16.4052,16.4559,2049920.7876253,0
+MFC.US,D,20200219,000000,16.572,16.7579,16.4905,16.7254,2465191.1949204,0
+MFC.US,D,20200220,000000,16.6985,16.8653,16.6669,16.8337,2073551.1878234,0
+MFC.US,D,20200221,000000,16.7666,16.8174,16.3381,16.3965,8348720.636375,0
+MFC.US,D,20200224,000000,15.8942,15.8942,15.3142,15.3315,5086876.2876963,0
+MFC.US,D,20200225,000000,15.4082,15.5107,14.9298,15.0419,4976437.3127539,0
+MFC.US,D,20200226,000000,15.135,15.2874,14.88,14.9653,3248682.967877,0
+MFC.US,D,20200227,000000,14.6394,14.6576,14.2128,14.3767,5186275.6420457,0
+MFC.US,D,20200228,000000,13.9577,14.3671,13.8476,14.3575,7313102.4136292,0
+MFC.US,D,20200302,000000,14.4093,14.6662,14.1533,14.6662,8050224.233396,0
+MFC.US,D,20200303,000000,14.6758,14.8962,14.2128,14.2406,6411500.3655467,0
+MFC.US,D,20200304,000000,14.4946,14.6068,14.3173,14.4093,4448150.3152384,0
+MFC.US,D,20200305,000000,14.069,14.3355,14.0258,14.1984,5556082.590557,0
+MFC.US,D,20200306,000000,13.7545,13.8821,13.4881,13.6952,5004945.4665089,0
+MFC.US,D,20200309,000000,12.815,12.8755,12.1162,12.1344,5010416.7704881,0
+MFC.US,D,20200310,000000,12.5764,12.7902,12.355,12.7221,9169980.5755599,0
+MFC.US,D,20200311,000000,12.3635,12.4565,11.9408,11.9973,5757672.7595889,0
+MFC.US,D,20200312,000000,11.034,11.1278,9.89029,9.90844,5136081.5133771,0
+MFC.US,D,20200313,000000,10.6255,11.0502,9.78962,11.0502,4902780.7304917,0
+MFC.US,D,20200316,000000,9.80587,10.0024,8.90124,8.93662,3818087.6753917,0
+MFC.US,D,20200317,000000,9.12336,9.12336,8.29681,8.5962,6373820.8667803,0
+MFC.US,D,20200318,000000,8.08343,8.14324,7.34998,7.89572,4973870.1289421,0
+MFC.US,D,20200319,000000,7.85317,8.56888,7.52914,8.46688,5525166.8544218,0
+MFC.US,D,20200320,000000,8.73195,9.07216,7.97251,8.00674,5380794.320196,0
+MFC.US,D,20200323,000000,7.98104,8.17728,7.56318,7.58887,4900075.8513271,0
+MFC.US,D,20200324,000000,8.27094,9.19142,8.21563,9.15787,4075836.6854188,0
+MFC.US,D,20200325,000000,9.62569,10.8288,9.25949,10.0188,5679765.3548834,0
+MFC.US,D,20200326,000000,10.1031,10.8969,9.99375,10.3006,5835341.2837203,0
+MFC.US,D,20200327,000000,9.91712,9.95834,9.3956,9.61035,4552261.5628334,0
+MFC.US,D,20200330,000000,9.49052,10.267,9.25949,10.2315,4392921.9610208,0
+MFC.US,D,20200331,000000,10.1117,10.8288,10.1117,10.6936,5455293.7649206,0
+MFC.US,D,20200401,000000,10.1117,10.3695,9.96604,10.0877,4660830.1759008,0
+MFC.US,D,20200402,000000,10.0533,10.3763,9.7302,9.86623,4121501.4714988,0
+MFC.US,D,20200403,000000,9.8222,9.90844,9.48285,9.67073,2877171.517802,0
+MFC.US,D,20200406,000000,10.1481,10.2162,9.81841,9.98418,5417804.1188377,0
+MFC.US,D,20200407,000000,10.4377,10.7617,10.1568,10.1806,5562435.353423,0
+MFC.US,D,20200408,000000,10.2756,10.5297,10.1806,10.4281,3323898.0111773,0
+MFC.US,D,20200409,000000,10.6255,10.9735,10.5383,10.9141,5310672.9618012,0
+MFC.US,D,20200413,000000,10.9141,10.9467,10.5689,10.8288,2821777.3032733,0
+MFC.US,D,20200414,000000,10.94,11.1365,10.6581,10.7348,2788970.3423308,0
+MFC.US,D,20200415,000000,10.2574,10.335,9.96604,10.0954,3509519.6918752,0
+MFC.US,D,20200416,000000,10.0609,10.1712,9.83942,9.85867,3009136.8662264,0
+MFC.US,D,20200417,000000,10.3265,10.5565,10.1893,10.5469,3939446.3090669,0
+MFC.US,D,20200420,000000,10.1893,10.6159,9.99375,10.335,4583966.9609537,0
+MFC.US,D,20200421,000000,9.89029,10.1434,9.75033,9.77046,3911022.6501873,0
+MFC.US,D,20200422,000000,10.0024,10.0705,9.83942,9.86623,2826086.5419268,0
+MFC.US,D,20200423,000000,9.98418,10.0121,9.73973,9.75412,4170538.750575,0
+MFC.US,D,20200424,000000,9.84905,9.84905,9.5164,9.68512,7026877.5873918,0
+MFC.US,D,20200427,000000,9.83942,9.95834,9.75412,9.90844,6283461.4209692,0
+MFC.US,D,20200428,000000,10.1568,10.3006,9.95834,10.1893,5663673.7752491,0
+MFC.US,D,20200429,000000,10.5833,11.1701,10.4454,11.1278,5955530.5500438,0
+MFC.US,D,20200430,000000,10.9658,11.0416,10.7186,10.7434,4505139.5009364,0
+MFC.US,D,20200501,000000,10.4281,10.4789,10.0877,10.2162,4003278.5365387,0
+MFC.US,D,20200504,000000,10.0954,10.2622,9.93339,10.1203,3618073.7008902,0
+MFC.US,D,20200505,000000,10.2488,10.3763,9.95065,9.96604,3234911.3463074,0
+MFC.US,D,20200506,000000,10.0255,10.1712,9.9545,10.0437,4641022.908035,0
+MFC.US,D,20200507,000000,10.267,10.5383,9.95065,9.98418,5847684.8375783,0
+MFC.US,D,20200508,000000,10.1625,10.5134,10.0792,10.4616,5523413.3249672,0
+MFC.US,D,20200511,000000,10.3695,10.5134,10.1395,10.4194,10008578.65458,0
+MFC.US,D,20200512,000000,10.4789,10.6849,10.267,10.267,5168748.6926735,0
+MFC.US,D,20200513,000000,10.2402,10.2574,9.76754,9.8222,5831192.6896451,0
+MFC.US,D,20200514,000000,9.68512,9.79439,9.25949,9.74547,6518585.624132,0
+MFC.US,D,20200515,000000,9.80587,9.80587,9.57488,9.69471,4778665.0603213,0
+MFC.US,D,20200518,000000,10.0581,10.3782,10.0581,10.3283,4081306.9462512,0
+MFC.US,D,20200519,000000,10.2584,10.2584,9.87688,9.89305,5198568.0817196,0
+MFC.US,D,20200520,000000,10.0494,10.1548,9.98902,10.0926,3627942.9109847,0
+MFC.US,D,20200521,000000,10.0312,10.3715,10.0245,10.0676,3455309.4487509,0
+MFC.US,D,20200522,000000,10.0312,10.0312,9.70716,9.86053,2587256.0388519,0
+MFC.US,D,20200526,000000,10.4405,10.9084,10.3715,10.8566,4970317.1715823,0
+MFC.US,D,20200527,000000,11.1355,11.4902,10.9735,11.1605,3985779.7521251,0
+MFC.US,D,20200528,000000,11.2477,11.2641,10.8479,10.9084,3396970.4313369,0
+MFC.US,D,20200529,000000,10.7789,10.8307,10.5144,10.7702,4959170.106888,0
+MFC.US,D,20200601,000000,10.8221,11.1269,10.7186,11.0387,3081248.5483565,0
+MFC.US,D,20200602,000000,11.1269,11.495,11.1077,11.3762,3500356.6920368,0
+MFC.US,D,20200603,000000,11.6033,11.9504,11.5775,11.8469,7979012.7867918,0
+MFC.US,D,20200604,000000,11.7596,11.9945,11.5343,11.8899,3050887.7662189,0
+MFC.US,D,20200605,000000,12.5323,12.8055,12.3501,12.6195,5200086.9031865,0
+MFC.US,D,20200608,000000,12.9311,13.0768,12.6569,13.0537,4526955.8691766,0
+MFC.US,D,20200609,000000,12.6281,13.026,12.4902,12.9234,3957548.0322221,0
+MFC.US,D,20200610,000000,12.8457,13.0865,12.6349,12.7845,6218641.3336558,0
+MFC.US,D,20200611,000000,12.098,12.2534,11.7932,11.9244,10513525.246656,0
+MFC.US,D,20200612,000000,12.4364,12.5055,11.7548,11.9945,5242193.5161736,0
+MFC.US,D,20200615,000000,11.5248,12.1153,11.4998,11.8996,4230677.1958944,0
+MFC.US,D,20200616,000000,12.306,12.3664,11.937,12.1076,5042948.340725,0
+MFC.US,D,20200617,000000,12.1412,12.2187,11.8708,11.8996,2656425.0043901,0
+MFC.US,D,20200618,000000,11.7778,12.029,11.7088,11.8805,2240633.023789,0
+MFC.US,D,20200619,000000,12.1757,12.2323,11.8248,11.9159,4464249.1968988,0
+MFC.US,D,20200622,000000,11.8554,11.9504,11.7778,11.8996,2607082.0833567,0
+MFC.US,D,20200623,000000,12.0903,12.1239,11.8554,12.0021,2397067.4622875,0
+MFC.US,D,20200624,000000,11.8104,11.8899,11.4998,11.5698,3721888.6948474,0
+MFC.US,D,20200625,000000,11.4644,11.8554,11.4126,11.7932,4035392.8481309,0
+MFC.US,D,20200626,000000,11.6033,11.7088,11.2995,11.334,2460336.3905889,0
+MFC.US,D,20200629,000000,11.4385,11.5947,11.334,11.543,2371103.5431187,0
+MFC.US,D,20200630,000000,11.5248,11.8631,11.4739,11.82,2967375.534768,0
+MFC.US,D,20200701,000000,11.8382,11.8805,11.543,11.5601,1391242.5499225,0
+MFC.US,D,20200702,000000,11.8805,12.0808,11.7318,11.7405,3046075.7308985,0
+MFC.US,D,20200706,000000,11.9408,12.1671,11.8171,12.0721,2863217.3455754,0
+MFC.US,D,20200707,000000,11.9772,11.9849,11.6993,11.7088,1820848.9211043,0
+MFC.US,D,20200708,000000,11.7155,11.8631,11.5996,11.7155,2042692.8247518,0
+MFC.US,D,20200709,000000,11.6724,11.7596,11.3762,11.4548,2405457.4904865,0
+MFC.US,D,20200710,000000,11.4998,11.7241,11.4644,11.7088,2254020.7674053,0
+MFC.US,D,20200713,000000,11.8018,11.96,11.6648,11.9082,2359731.1587563,0
+MFC.US,D,20200714,000000,11.8631,12.0021,11.7596,11.96,2853359.6100934,0
+MFC.US,D,20200715,000000,12.1412,12.3108,12.0903,12.1842,2900234.4462432,0
+MFC.US,D,20200716,000000,12.1239,12.4067,12.0721,12.2628,2203715.0220492,0
+MFC.US,D,20200717,000000,12.2534,12.3587,12.0903,12.237,2139852.5433255,0
+MFC.US,D,20200720,000000,12.2628,12.2725,12.1335,12.2112,2036292.0771415,0
+MFC.US,D,20200721,000000,12.3329,12.5505,12.2974,12.3415,2919836.2142263,0
+MFC.US,D,20200722,000000,12.2534,12.4364,12.2187,12.3233,2413914.2800687,0
+MFC.US,D,20200723,000000,12.2274,12.445,12.2073,12.237,2258965.2823455,0
+MFC.US,D,20200724,000000,12.2187,12.237,12.0759,12.1335,1781462.834481,0
+MFC.US,D,20200727,000000,12.0808,12.1671,11.8382,12.1335,2058649.8384732,0
+MFC.US,D,20200728,000000,12.0635,12.0932,11.96,12.029,2011241.9544047,0
+MFC.US,D,20200729,000000,12.0021,12.1153,11.8631,12.0808,2374413.447318,0
+MFC.US,D,20200730,000000,11.9321,11.9321,11.6648,11.8805,2112095.455131,0
+MFC.US,D,20200731,000000,11.9244,11.9456,11.5698,11.6465,2689409.3002566,0
+MFC.US,D,20200803,000000,11.7155,11.8018,11.6398,11.7318,5910381.0783899,0
+MFC.US,D,20200804,000000,11.75,11.797,11.6953,11.7155,2509610.463946,0
+MFC.US,D,20200805,000000,11.8018,12.3233,11.8018,12.2725,2982193.4323892,0
+MFC.US,D,20200806,000000,12.4902,12.9809,12.3761,12.6617,4728445.8961338,0
+MFC.US,D,20200807,000000,12.6349,12.7259,12.4537,12.7144,2222866.1506961,0
+MFC.US,D,20200810,000000,12.8006,12.9934,12.8006,12.9388,1978605.0263599,0
+MFC.US,D,20200811,000000,13.1928,13.4948,13.1391,13.3222,2798783.2225084,0
+MFC.US,D,20200812,000000,13.5906,13.6079,13.3394,13.444,2292339.7150447,0
+MFC.US,D,20200813,000000,13.3644,13.4688,13.2436,13.3644,2216854.496772,0
+MFC.US,D,20200814,000000,13.4986,13.5618,13.4018,13.4372,1684025.6389084,0
+MFC.US,D,20200817,000000,13.4113,13.5033,13.3309,13.3748,1454653.3461632,0
+MFC.US,D,20200818,000000,13.3748,13.4277,13.2675,13.3309,1872649.4955552,0
+MFC.US,D,20200819,000000,13.3567,13.5082,13.303,13.348,1331233.454783,0
+MFC.US,D,20200820,000000,13.1784,13.3567,13.1506,13.2503,1622500.851742,0
+MFC.US,D,20200821,000000,13.1698,13.2043,13.0788,13.1956,1415489.4497681,0
+MFC.US,D,20200824,000000,13.3394,13.4986,13.2627,13.4899,1803597.3624375,0
+MFC.US,D,20200825,000000,13.5887,13.6376,13.3835,13.4727,1754417.1722756,0
+MFC.US,D,20200826,000000,13.4899,13.5887,13.3567,13.5436,1802810.8298923,0
+MFC.US,D,20200827,000000,13.5887,13.768,13.4775,13.5887,2062427.0723547,0
+MFC.US,D,20200828,000000,13.7315,13.8217,13.4986,13.5704,1337350.4665149,0
+MFC.US,D,20200831,000000,13.5436,13.5533,13.1554,13.1601,2307265.0567671,0
+MFC.US,D,20200901,000000,13.0788,13.3394,12.9992,13.2848,1930900.8886538,0
+MFC.US,D,20200902,000000,13.3126,13.4718,13.255,13.4277,1903407.7165519,0
+MFC.US,D,20200903,000000,13.4113,13.5839,13.0029,13.0614,2754114.6414427,0
+MFC.US,D,20200904,000000,13.2321,13.3654,12.955,13.0882,2808293.5901685,0
+MFC.US,D,20200908,000000,12.8832,12.9962,12.7681,12.8487,2492023.0120703,0
+MFC.US,D,20200909,000000,13.0078,13.2503,12.9647,13.2043,2127204.3906569,0
+MFC.US,D,20200910,000000,13.2043,13.213,12.7681,12.7768,2562737.9208872,0
+MFC.US,D,20200911,000000,12.7862,12.9791,12.7862,12.9119,1797208.08944,0
+MFC.US,D,20200914,000000,13.0078,13.1784,12.9838,13.0882,1377838.1159603,0
+MFC.US,D,20200915,000000,13.1324,13.259,13.026,13.026,1666601.9610508,0
+MFC.US,D,20200916,000000,13.0547,13.2321,12.9838,13.0547,4044078.0868212,0
+MFC.US,D,20200917,000000,12.84,13.0788,12.84,13.0356,2011659.2130494,0
+MFC.US,D,20200918,000000,13.0173,13.117,12.9119,12.9205,1827889.1175876,0
+MFC.US,D,20200921,000000,12.7058,12.7768,12.2457,12.4115,7029833.8648897,0
+MFC.US,D,20200922,000000,12.4641,12.6425,12.2504,12.3751,2391478.2827413,0
+MFC.US,D,20200923,000000,12.447,12.5266,12.1086,12.1162,2918134.8421025,0
+MFC.US,D,20200924,000000,12.099,12.3655,11.9792,12.2227,2039005.3014789,0
+MFC.US,D,20200925,000000,12.1162,12.2946,12.0903,12.2772,1321891.0337273,0
+MFC.US,D,20200928,000000,12.5093,12.7144,12.4641,12.6339,1972931.3519381,0
+MFC.US,D,20200929,000000,12.5361,12.5975,12.2687,12.4019,1772693.1009151,0
+MFC.US,D,20200930,000000,12.4641,12.6339,12.3492,12.4115,2584851.5859117,0
+MFC.US,D,20201001,000000,12.4115,12.5725,12.3933,12.4211,1659492.9168912,0
+MFC.US,D,20201002,000000,12.2591,12.701,12.2227,12.6597,1800355.262768,0
+MFC.US,D,20201005,000000,12.7681,12.9368,12.7316,12.8745,1437970.3024,0
+MFC.US,D,20201006,000000,13.026,13.0614,12.7728,12.8487,2165540.0286421,0
+MFC.US,D,20201007,000000,12.9455,13.1286,12.9329,13.0788,1291501.0434844,0
+MFC.US,D,20201008,000000,13.1506,13.2225,13.0173,13.0979,1629506.6243871,0
+MFC.US,D,20201009,000000,13.1601,13.2369,13.0547,13.1075,2046069.4903344,0
+MFC.US,D,20201012,000000,13.1506,13.2599,13.117,13.1601,700403.05902992,0
+MFC.US,D,20201013,000000,13.0979,13.0979,12.7768,12.8208,2155205.5751587,0
+MFC.US,D,20201014,000000,12.8122,12.9291,12.6512,12.6597,1409507.0039493,0
+MFC.US,D,20201015,000000,12.4373,12.7202,12.4115,12.6339,1713469.4951743,0
+MFC.US,D,20201016,000000,12.6694,12.8036,12.6512,12.6962,1481083.5518675,0
+MFC.US,D,20201019,000000,12.7939,12.7939,12.4835,12.5093,1565907.0186096,0
+MFC.US,D,20201020,000000,12.6252,12.7048,12.5093,12.5457,2082503.4720462,0
+MFC.US,D,20201021,000000,12.5179,12.6252,12.447,12.5792,7164450.8920016,0
+MFC.US,D,20201022,000000,12.5975,12.8745,12.5639,12.7939,2344905.9591088,0
+MFC.US,D,20201023,000000,12.8879,13.0451,12.84,13.0451,1701033.101268,0
+MFC.US,D,20201026,000000,12.9368,12.955,12.5361,12.6425,2704950.0984799,0
+MFC.US,D,20201027,000000,12.607,12.6339,12.2946,12.3492,2701047.687005,0
+MFC.US,D,20201028,000000,12.1354,12.1517,11.8939,11.9033,3057465.8487533,0
+MFC.US,D,20201029,000000,11.9033,12.2063,11.7145,12.1698,2381821.8745553,0
+MFC.US,D,20201030,000000,12.0635,12.1354,11.9197,12.1162,2955401.2548106,0
+MFC.US,D,20201102,000000,12.3655,12.3655,12.1086,12.2504,2569015.5771973,0
+MFC.US,D,20201103,000000,12.5179,12.9838,12.4641,12.9205,2699334.8402682,0
+MFC.US,D,20201104,000000,12.8036,12.8352,12.5006,12.607,3001339.345303,0
+MFC.US,D,20201105,000000,12.7584,13.0701,12.6962,12.8927,2689723.2873868,0
+MFC.US,D,20201106,000000,12.9925,13.0451,12.8036,12.8832,2300613.9539699,0
+MFC.US,D,20201109,000000,13.5704,14.4744,13.5704,14.3125,6655687.4264732,0
+MFC.US,D,20201110,000000,14.3834,15.0516,14.3384,15.0429,5475878.1770121,0
+MFC.US,D,20201111,000000,15.0975,15.1513,14.5349,14.6413,4556560.3700208,0
+MFC.US,D,20201112,000000,14.4448,14.6317,13.9089,14.0623,2893682.4423743,0
+MFC.US,D,20201113,000000,14.1495,14.2674,14.0076,14.1063,2654638.094244,0
+MFC.US,D,20201116,000000,14.464,14.8915,14.4006,14.8733,3849600.0913888,0
+MFC.US,D,20201117,000000,14.7218,14.9538,14.7036,14.8733,3619575.8320112,0
+MFC.US,D,20201118,000000,14.9883,15.0697,14.8454,14.855,2753772.489354,0
+MFC.US,D,20201119,000000,14.7314,14.9087,14.5607,14.8647,10826088.481695,0
+MFC.US,D,20201120,000000,14.7918,14.855,14.5848,14.855,9936795.5636328,0
+MFC.US,D,20201123,000000,14.9998,15.1359,14.7831,14.9998,2862153.3360312,0
+MFC.US,D,20201124,000000,15.2433,15.8587,15.1178,15.7044,4313301.7095787,0
+MFC.US,D,20201125,000000,15.5788,15.5788,15.2807,15.4704,2541169.8215408,0
+MFC.US,D,20201127,000000,15.4791,15.8395,15.4704,15.6325,1496938.3372208,0
+MFC.US,D,20201130,000000,15.5884,15.5884,15.2223,15.4159,4611608.2598744,0
+MFC.US,D,20201201,000000,15.669,15.831,15.5156,15.551,2339270.8811117,0
+MFC.US,D,20201202,000000,15.4791,15.7322,15.4082,15.7131,3520458.127247,0
+MFC.US,D,20201203,000000,15.6948,15.967,15.6948,15.8942,3213633.241719,0
+MFC.US,D,20201204,000000,16.0122,16.4828,15.967,16.4733,4064751.1663747,0
+MFC.US,D,20201207,000000,16.3467,16.4358,16.201,16.2737,2385662.7403802,0
+MFC.US,D,20201208,000000,16.1837,16.4196,16.1569,16.3102,2112366.67325,0
+MFC.US,D,20201209,000000,16.4004,16.4004,16.1473,16.3189,2781942.6636068,0
+MFC.US,D,20201210,000000,16.2556,16.3467,16.1243,16.3189,2139783.6956491,0
+MFC.US,D,20201211,000000,16.1119,16.1837,16.0045,16.1473,1890887.8709166,0
+MFC.US,D,20201214,000000,16.3563,16.3563,15.8395,15.8674,3708856.6642257,0
+MFC.US,D,20201215,000000,16.0122,16.062,15.692,15.9757,2508343.0408126,0
+MFC.US,D,20201216,000000,15.9757,16.0399,15.76,15.9499,2485745.3557603,0
+MFC.US,D,20201217,000000,15.9938,16.085,15.831,15.9585,1662314.6284761,0
+MFC.US,D,20201218,000000,15.9306,15.9402,15.6325,15.6871,2190433.6793872,0
+MFC.US,D,20201221,000000,15.4427,15.6995,15.2711,15.6325,2819027.5688044,0
+MFC.US,D,20201222,000000,15.6421,15.7044,15.4878,15.5434,1568279.1340049,0
+MFC.US,D,20201223,000000,15.6325,15.8492,15.6325,15.7955,1537987.1995435,0
+MFC.US,D,20201224,000000,15.831,15.8492,15.665,15.831,571640.1707038,0
+MFC.US,D,20201228,000000,15.9402,16.0754,15.8492,15.9038,960657.70721877,0
+MFC.US,D,20201229,000000,15.9402,16.0303,15.7858,15.9499,1951383.0723773,0
+MFC.US,D,20201230,000000,16.0572,16.0945,15.9038,15.9402,1305273.7082006,0
+MFC.US,D,20201231,000000,15.9402,16.1569,15.9306,16.1032,1785869.0857693,0
+MFC.US,D,20210104,000000,16.2469,16.3189,15.7764,15.8587,2506978.6050443,0
+MFC.US,D,20210105,000000,15.877,16.2556,15.877,16.201,2108227.4674942,0
+MFC.US,D,20210106,000000,16.3102,16.9343,16.2298,16.78,6286910.0636679,0
+MFC.US,D,20210107,000000,16.8616,17.1328,16.7263,17.0973,3053167.0415658,0
+MFC.US,D,20210108,000000,17.1693,17.2095,16.8797,17.0599,2950175.0902852,0
+MFC.US,D,20210111,000000,16.7532,16.9478,16.6985,16.9439,1967765.6899164,0
+MFC.US,D,20210112,000000,16.9881,17.2861,16.9622,17.1509,2594745.831525,0
+MFC.US,D,20210113,000000,17.1864,17.4616,17.106,17.3313,4381655.9776129,0
+MFC.US,D,20210114,000000,17.359,17.684,17.3313,17.567,2632226.0892885,0
+MFC.US,D,20210115,000000,17.359,17.3984,17.1415,17.1961,2887817.8721225,0
+MFC.US,D,20210119,000000,17.3398,17.5575,17.3398,17.4492,2194249.5096933,0
+MFC.US,D,20210120,000000,17.4847,17.5383,17.3398,17.5201,1596318.9149312,0
+MFC.US,D,20210121,000000,17.5766,17.5766,17.359,17.4223,1611752.2690534,0
+MFC.US,D,20210122,000000,17.1693,17.2593,17.0503,17.1328,1976184.9262205,0
+MFC.US,D,20210125,000000,16.9784,17.0062,16.7167,16.9707,2452587.8975563,0
+MFC.US,D,20210126,000000,17.0877,17.1415,16.8529,16.9881,1926032.5234163,0
+MFC.US,D,20210127,000000,16.6727,16.7599,16.3237,16.4004,3860141.0879015,0
+MFC.US,D,20210128,000000,16.4828,16.78,16.3736,16.6352,3399180.8590075,0
+MFC.US,D,20210129,000000,16.5623,16.5623,16.1377,16.3371,3153672.1313237,0
+MFC.US,D,20210201,000000,16.4455,16.5547,16.4004,16.4646,2419820.576185,0
+MFC.US,D,20210202,000000,16.6439,16.8164,16.6256,16.7167,2318591.5426784,0
+MFC.US,D,20210203,000000,16.7167,16.8126,16.6439,16.78,1639998.593009,0
+MFC.US,D,20210204,000000,16.8078,17.0733,16.7445,16.9248,2359151.1692401,0
+MFC.US,D,20210205,000000,17.0062,17.0877,16.9075,17.0781,1759478.5196363,0
+MFC.US,D,20210208,000000,17.1328,17.3686,17.1136,17.3495,3666480.9194127,0
+MFC.US,D,20210209,000000,17.314,17.6351,17.268,17.567,3524094.536336,0
+MFC.US,D,20210210,000000,17.7108,17.7569,17.4318,17.475,2837900.1773059,0
+MFC.US,D,20210211,000000,17.5766,18.1001,17.5766,17.7108,3959113.7952866,0
+MFC.US,D,20210212,000000,17.5479,17.7837,17.5479,17.684,2512284.0487122,0
+MFC.US,D,20210216,000000,17.8287,17.8652,17.5834,17.6303,3727878.4426927,0
+MFC.US,D,20210217,000000,17.5296,17.9227,17.3907,17.8556,4078894.1481381,0
+MFC.US,D,20210218,000000,17.7837,17.8633,17.5575,17.7837,3133452.8205464,0
+MFC.US,D,20210219,000000,17.9093,18.0626,17.7837,17.8019,10940372.495049,0
+MFC.US,D,20210222,000000,17.8662,18.0952,17.8479,17.9016,3954756.5718888,0
+MFC.US,D,20210223,000000,17.9572,17.9937,17.4894,17.8019,4115045.4371181,0
+MFC.US,D,20210224,000000,17.8479,18.7998,17.6734,18.7548,7282043.7664081,0
+MFC.US,D,20210225,000000,18.9014,19.0807,18.6071,18.728,12432017.906362,0
+MFC.US,D,20210226,000000,18.6713,18.6906,18.1595,18.2592,5605042.6767838,0
+MFC.US,D,20210301,000000,18.5813,18.984,18.4979,18.8555,5082423.0948104,0
+MFC.US,D,20210302,000000,18.9101,19.0932,18.818,18.8642,7264774.4742491,0
+MFC.US,D,20210303,000000,18.9014,19.0759,18.7366,18.9292,4628226.6285477,0
+MFC.US,D,20210304,000000,18.8823,19.1124,18.4058,18.6359,6467477.6990314,0
+MFC.US,D,20210305,000000,18.818,19.4335,18.7998,19.3961,8211207.8342686,0
+MFC.US,D,20210308,000000,19.3693,19.9099,19.3558,19.6616,6482398.8681673,0
+MFC.US,D,20210309,000000,19.6079,19.7125,19.3645,19.4431,3713668.699546,0
+MFC.US,D,20210310,000000,19.4786,19.7354,19.3319,19.6799,4013961.4009907,0
+MFC.US,D,20210311,000000,19.6799,19.9646,19.63,19.8553,9637508.455522,0
+MFC.US,D,20210312,000000,19.8907,20.0384,19.8265,19.9742,2745784.0726004,0
+MFC.US,D,20210315,000000,19.9099,20.0193,19.6079,19.7528,2403583.9991717,0
+MFC.US,D,20210316,000000,19.6799,19.7268,19.4699,19.6712,2492463.2199405,0
+MFC.US,D,20210317,000000,19.7268,19.9426,19.6032,19.9292,3249839.8174695,0
+MFC.US,D,20210318,000000,20.0288,20.396,19.9742,20.0193,3950406.6505175,0
+MFC.US,D,20210319,000000,19.9838,20.0565,19.7622,19.9099,3521824.6493085,0
+MFC.US,D,20210322,000000,19.8007,19.9292,19.6895,19.7268,2460992.5298078,0
+MFC.US,D,20210323,000000,19.5706,19.6616,19.2715,19.3405,2684759.9958077,0
+MFC.US,D,20210324,000000,19.4143,19.6846,19.3875,19.4431,2815208.6090584,0
+MFC.US,D,20210325,000000,19.4431,19.6166,19.2034,19.5888,3028345.3679369,0
+MFC.US,D,20210326,000000,19.7816,19.8726,19.5428,19.7622,1944339.7464541,0
+MFC.US,D,20210329,000000,19.5246,19.7719,19.5246,19.6262,3138092.7366758,0
+MFC.US,D,20210330,000000,19.6895,19.8505,19.6079,19.7816,2347580.5870215,0
+MFC.US,D,20210331,000000,19.8093,19.8505,19.6578,19.7077,2571308.41345,0
+MFC.US,D,20210401,000000,19.7077,19.9377,19.6531,19.9292,1966844.5914581,0
+MFC.US,D,20210405,000000,20.0759,20.1477,19.9454,20.0481,2021553.4586628,0
+MFC.US,D,20210406,000000,20.0116,20.1793,19.8907,19.9742,1752251.5999094,0
+MFC.US,D,20210407,000000,19.9292,19.9838,19.8265,19.8649,2014862.7162944,0
+MFC.US,D,20210408,000000,19.8361,19.8649,19.6079,19.7528,3064996.324144,0
+MFC.US,D,20210409,000000,19.8361,19.8726,19.6981,19.7719,1420728.1320528,0
+MFC.US,D,20210412,000000,19.7719,20.1563,19.7077,20.0481,3225644.0318079,0
+MFC.US,D,20210413,000000,19.9646,20.0481,19.7268,19.7441,3514159.6080047,0
+MFC.US,D,20210414,000000,19.7441,19.8553,19.6981,19.791,4504518.8287025,0
+MFC.US,D,20210415,000000,19.817,19.8726,19.493,19.5706,3525126.2083351,0
+MFC.US,D,20210416,000000,19.7173,19.9292,19.6531,19.7719,3493235.1301177,0
+MFC.US,D,20210419,000000,19.817,19.8907,19.6348,19.791,2273439.9847315,0
+MFC.US,D,20210420,000000,19.6712,19.6981,19.0807,19.2398,3973685.5103074,0
+MFC.US,D,20210421,000000,19.1669,19.4977,19.1172,19.4508,6745121.6012397,0
+MFC.US,D,20210422,000000,19.3693,19.4431,19.1585,19.2495,3320878.1017361,0
+MFC.US,D,20210423,000000,19.2954,19.5619,19.2264,19.5246,3674319.1230541,0
+MFC.US,D,20210426,000000,19.6166,19.817,19.5524,19.8007,3007304.0576294,0
+MFC.US,D,20210427,000000,19.8007,19.8907,19.6895,19.817,1349858.8375374,0
+MFC.US,D,20210428,000000,19.8812,20.0481,19.8361,19.9292,3938475.1395712,0
+MFC.US,D,20210429,000000,20.1391,20.3672,20.0662,20.1563,3013393.9475493,0
+MFC.US,D,20210430,000000,20.092,20.1113,19.9004,20.0288,2617266.3237281,0
+MFC.US,D,20210503,000000,20.1746,20.3126,20.092,20.1659,2269861.9918529,0
+MFC.US,D,20210504,000000,20.1659,20.1659,19.8093,19.9551,2772420.8213339,0
+MFC.US,D,20210505,000000,20.0384,20.3126,20.0384,20.3126,2448404.8796427,0
+MFC.US,D,20210506,000000,20.2579,20.3164,19.3501,19.791,6689679.4019667,0
+MFC.US,D,20210507,000000,19.5888,19.5888,19.2859,19.5074,4855873.5567968,0
+MFC.US,D,20210510,000000,19.5984,19.9502,19.5984,19.7268,3661754.4221144,0
+MFC.US,D,20210511,000000,19.5888,19.6712,19.1862,19.3961,7444515.937496,0
+MFC.US,D,20210512,000000,19.3961,19.6262,19.2591,19.3051,4350737.1120379,0
+MFC.US,D,20210513,000000,19.2495,19.5802,19.2495,19.4977,3880600.3223995,0
+MFC.US,D,20210514,000000,19.6079,19.9292,19.5246,19.8361,3510045.4377676,0
+MFC.US,D,20210517,000000,19.8649,19.9205,19.6722,19.7518,4822642.0351833,0
+MFC.US,D,20210518,000000,19.8093,19.8265,19.5485,19.5582,3484769.9953627,0
+MFC.US,D,20210519,000000,19.353,19.3817,18.8986,19.0846,5350377.2081413,0
+MFC.US,D,20210520,000000,19.1585,19.2322,19.0663,19.1872,4244930.7511986,0
+MFC.US,D,20210521,000000,19.3165,19.3722,19.075,19.122,14631596.852095,0
+MFC.US,D,20210524,000000,19.1679,19.2878,19.0663,19.2418,1359426.5782613,0
+MFC.US,D,20210525,000000,19.2514,19.4086,19.075,19.1028,3216679.2298256,0
+MFC.US,D,20210526,000000,19.075,19.2226,18.9351,19.1679,2255944.3297576,0
+MFC.US,D,20210527,000000,19.3434,19.5026,19.2974,19.4,3243667.5189673,0
+MFC.US,D,20210528,000000,19.4555,19.5399,19.2686,19.4086,4401606.1565645,0
+MFC.US,D,20210601,000000,19.6233,19.8649,19.4508,19.5582,4496789.1123086,0
+MFC.US,D,20210602,000000,19.5399,19.6051,19.353,19.4,2400385.7116598,0
+MFC.US,D,20210603,000000,19.2878,19.4652,19.2686,19.4,2093738.1610557,0
+MFC.US,D,20210604,000000,19.4555,19.4739,19.2974,19.4182,1797923.6880158,0
+MFC.US,D,20210607,000000,19.4277,19.4815,19.2734,19.3262,1965353.9349497,0
+MFC.US,D,20210608,000000,19.2878,19.3904,19.1535,19.3069,3240506.7847334,0
+MFC.US,D,20210609,000000,19.3165,19.3434,19.0932,19.1585,2893593.7749122,0
+MFC.US,D,20210610,000000,19.2974,19.353,18.9264,18.9351,3977162.3179647,0
+MFC.US,D,20210611,000000,18.982,19.0846,18.8612,18.8986,2956980.5787809,0
+MFC.US,D,20210614,000000,18.9638,18.9897,18.7356,18.8612,2554014.0857724,0
+MFC.US,D,20210615,000000,18.8046,18.9264,18.7041,18.843,3794224.6534991,0
+MFC.US,D,20210616,000000,18.796,18.8507,18.6341,18.6484,3807978.5415762,0
+MFC.US,D,20210617,000000,18.6579,18.6992,18.1921,18.24,5228998.7546803,0
+MFC.US,D,20210618,000000,17.9974,18.0952,17.8585,17.9793,5300668.142647,0
+MFC.US,D,20210621,000000,18.1001,18.1461,17.9408,18.1269,4443223.5337906,0
+MFC.US,D,20210622,000000,18.1001,18.1192,17.8949,18.054,3510158.0976018,0
+MFC.US,D,20210623,000000,18.054,18.1365,17.9323,17.9696,2029676.4413292,0
+MFC.US,D,20210624,000000,18.0061,18.2947,17.8767,18.2208,4124832.2386305,0
+MFC.US,D,20210625,000000,18.2669,18.6101,18.2256,18.5927,4765115.62898,0
+MFC.US,D,20210628,000000,18.5084,18.5736,18.17,18.2669,4537650.2082412,0
+MFC.US,D,20210629,000000,18.3502,18.424,18.1192,18.1834,2492551.8874025,0
+MFC.US,D,20210630,000000,18.1461,18.2956,18.0809,18.2956,2668644.4238012,0
+MFC.US,D,20210701,000000,18.3962,18.4988,18.2984,18.4155,1800035.0167581,0
+MFC.US,D,20210702,000000,18.424,18.4893,18.2304,18.3877,1966160.2872806,0
+MFC.US,D,20210706,000000,18.3962,18.4155,18.0108,18.1001,3908902.976272,0
+MFC.US,D,20210707,000000,18.0061,18.24,17.8719,17.9227,3920551.7944866,0
+MFC.US,D,20210708,000000,17.6917,17.7147,17.4031,17.5613,3768980.5054924,0
+MFC.US,D,20210709,000000,17.8498,17.9669,17.7569,17.8767,3701322.0162482,0
+MFC.US,D,20210712,000000,18.0061,18.1096,17.7847,18.0713,5587270.5879579,0
+MFC.US,D,20210713,000000,18.0904,18.1001,17.7185,17.868,3848974.2034217,0
+MFC.US,D,20210714,000000,17.8853,18.0244,17.7031,17.8498,2601878.8680568,0
+MFC.US,D,20210715,000000,17.6917,17.9227,17.5881,17.7934,3111149.3028385,0
+MFC.US,D,20210716,000000,17.8853,17.9323,17.5881,17.6361,3384278.4665107,0
+MFC.US,D,20210719,000000,17.3763,17.3763,16.9487,17.1433,7868551.9057705,0
+MFC.US,D,20210720,000000,17.0973,17.5057,17.0129,17.385,3988453.3368913,0
+MFC.US,D,20210721,000000,17.5795,17.9696,17.5613,17.914,4857120.1169981,0
+MFC.US,D,20210722,000000,17.9505,17.9505,17.6025,17.7185,3573701.3734621,0
+MFC.US,D,20210723,000000,17.8307,17.8767,17.682,17.682,1898836.6480989,0
+MFC.US,D,20210726,000000,17.7098,17.8498,17.682,17.7847,1817401.3215521,0
+MFC.US,D,20210727,000000,17.6073,17.7281,17.4586,17.6264,3079733.8994762,0
+MFC.US,D,20210728,000000,17.6726,17.8125,17.5115,17.7656,3800996.7613031,0
+MFC.US,D,20210729,000000,17.914,18.0867,17.8585,18.0445,2424413.5507169,0
+MFC.US,D,20210730,000000,18.0061,18.1269,17.8498,17.9505,2588389.939219,0
+MFC.US,D,20210802,000000,18.0713,18.3311,17.8536,17.8767,1636204.6687816,0
+MFC.US,D,20210803,000000,17.9045,17.9408,17.5421,17.7934,3790540.259666,0
+MFC.US,D,20210804,000000,17.6726,17.9505,17.6398,17.8211,2825297.9230881,0
+MFC.US,D,20210805,000000,18.1096,18.2669,18.0061,18.2487,3871189.0536675,0
+MFC.US,D,20210806,000000,18.4155,18.727,18.3599,18.6388,3871764.8705973,0
+MFC.US,D,20210809,000000,18.6656,18.7682,18.424,18.6484,3968355.0311208,0
+MFC.US,D,20210810,000000,18.564,18.7001,18.4432,18.6388,3150403.9529887,0
+MFC.US,D,20210811,000000,18.7404,18.982,18.6014,18.9446,6571748.5480581,0
+MFC.US,D,20210812,000000,18.9264,19.0193,18.8046,18.9916,4474722.3888818,0
+MFC.US,D,20210813,000000,19.0193,19.0568,18.8468,18.8986,7144877.2889769,0
+MFC.US,D,20210816,000000,18.8324,18.9072,18.6445,18.8602,8806258.3012356,0
+MFC.US,D,20210817,000000,18.7108,18.7663,18.4653,18.6158,5153039.9478457,0
+MFC.US,D,20210818,000000,18.5783,18.7625,18.5123,18.6254,3451030.4613491,0
+MFC.US,D,20210819,000000,18.3703,18.4365,18.1355,18.2017,3552907.2889016,0
+MFC.US,D,20210820,000000,18.1921,18.3425,18.0569,18.287,2484586.4198744,0
+MFC.US,D,20210823,000000,18.4557,18.6408,18.4509,18.5976,2166094.9826396,0
+MFC.US,D,20210824,000000,18.5976,18.7337,18.5497,18.6637,3784631.8772565,0
+MFC.US,D,20210825,000000,18.6723,18.8793,18.5736,18.8037,3040500.1122581,0
+MFC.US,D,20210826,000000,18.7854,18.7854,18.5219,18.5783,3531781.4837186,0
+MFC.US,D,20210827,000000,18.5689,18.8229,18.5314,18.7385,2988892.5199303,0
+MFC.US,D,20210830,000000,18.7385,18.7854,18.38,18.3895,3251739.3874497,0
+MFC.US,D,20210831,000000,18.3895,18.5123,18.2966,18.3425,5128686.6470457,0
+MFC.US,D,20210901,000000,18.4461,18.5219,18.287,18.3148,2225392.6517899,0
+MFC.US,D,20210902,000000,18.3522,18.4346,18.3148,18.3703,1674294.1241666,0
+MFC.US,D,20210903,000000,18.3991,18.4365,18.2966,18.3618,2687994.7934509,0
+MFC.US,D,20210907,000000,18.3618,18.5314,18.3148,18.3234,3129531.6324324,0
+MFC.US,D,20210908,000000,18.2966,18.3282,18.0981,18.2582,2352012.9169753,0
+MFC.US,D,20210909,000000,18.2017,18.5736,18.1825,18.3148,2452626.4939808,0
+MFC.US,D,20210910,000000,18.4269,18.4883,18.1355,18.1451,1885888.0692061,0
+MFC.US,D,20210913,000000,18.287,18.3991,18.1921,18.38,2094377.6099287,0
+MFC.US,D,20210914,000000,18.4557,18.4653,18.1739,18.2208,2488759.0063218,0
+MFC.US,D,20210915,000000,18.24,18.5783,18.2304,18.5411,3445577.9340091,0
+MFC.US,D,20210916,000000,18.5497,18.682,18.4183,18.5123,3028325.5481513,0
+MFC.US,D,20210917,000000,18.4931,18.5314,18.0885,18.1173,5838563.5636044,0
+MFC.US,D,20210920,000000,17.6936,17.7597,17.2411,17.5325,7809000.7519936,0
+MFC.US,D,20210921,000000,17.6744,17.7214,17.3495,17.4204,2875362.701577,0
+MFC.US,D,20210922,000000,17.5709,17.8633,17.5421,17.684,2883049.6489598,0
+MFC.US,D,20210923,000000,17.8729,18.2487,17.8441,18.2487,3284443.0768776,0
+MFC.US,D,20210924,000000,18.1825,18.31,18.1259,18.1643,2096080.0251993,0
+MFC.US,D,20210927,000000,18.2679,18.6493,18.2304,18.5976,2526318.5432279,0
+MFC.US,D,20210928,000000,18.5497,18.5736,18.2535,18.3895,3201548.3882208,0
+MFC.US,D,20210929,000000,18.38,18.4557,18.24,18.2773,2533774.9552094,0
+MFC.US,D,20210930,000000,18.3895,18.4183,18.0128,18.1173,3652946.0921241,0
+MFC.US,D,20211001,000000,18.1173,18.4135,18.0032,18.287,3793141.8673159,0
+MFC.US,D,20211004,000000,18.2773,18.5411,18.216,18.2966,3206457.4361762,0
+MFC.US,D,20211005,000000,18.3703,18.5736,18.3234,18.4653,3765802.0377662,0
+MFC.US,D,20211006,000000,18.287,18.3752,18.0693,18.2113,4584023.2908707,0
+MFC.US,D,20211007,000000,18.38,18.517,18.2823,18.3425,5944273.9549553,0
+MFC.US,D,20211008,000000,18.4088,18.7068,18.3618,18.6349,5507676.4151809,0
+MFC.US,D,20211011,000000,18.8037,18.9849,18.5783,18.588,3273557.841983,0
+MFC.US,D,20211012,000000,18.588,18.6445,18.4413,18.6061,6059941.1807164,0
+MFC.US,D,20211013,000000,18.5976,18.6436,18.2582,18.5411,5062271.5885629,0
+MFC.US,D,20211014,000000,18.7481,19.0395,18.6915,18.9455,7924985.0943246,0
+MFC.US,D,20211015,000000,19.0587,19.1719,18.9686,19.0021,4132425.3028181,0
+MFC.US,D,20211018,000000,18.9648,19.0587,18.8229,18.9552,5153989.2112625,0
+MFC.US,D,20211019,000000,19.0779,19.1344,18.9877,19.0587,3752930.6517227,0
+MFC.US,D,20211020,000000,19.0683,19.1862,18.9408,19.1525,3251966.793411,0
+MFC.US,D,20211021,000000,19.1153,19.3271,19.0261,19.0587,3032238.3910923,0
+MFC.US,D,20211022,000000,19.2006,19.284,19.0213,19.1057,2559537.5470821,0
+MFC.US,D,20211025,000000,19.191,19.191,19.0021,19.0874,1969933.3485757,0
+MFC.US,D,20211026,000000,19.1813,19.2274,19.0587,19.0683,2343855.5104707,0
+MFC.US,D,20211027,000000,19.0021,19.0491,18.7108,18.7663,2863013.931986,0
+MFC.US,D,20211028,000000,18.8133,18.8555,18.7289,18.8324,1962933.8348103,0
+MFC.US,D,20211029,000000,18.8037,18.8133,18.2773,18.3522,4415029.3671656,0
+MFC.US,D,20211101,000000,18.4365,18.6254,18.3522,18.588,2772750.4556632,0
+MFC.US,D,20211102,000000,18.5592,18.6915,18.4844,18.6445,2457293.5319222,0
+MFC.US,D,20211103,000000,18.6158,19.0491,18.588,18.983,3576671.211866,0
+MFC.US,D,20211104,000000,18.8229,18.8986,18.0128,18.1739,8078243.1513901,0
+MFC.US,D,20211105,000000,18.4269,18.7155,18.3234,18.4461,4023850.430871,0
+MFC.US,D,20211108,000000,18.6723,18.9264,18.5497,18.9264,3380680.6538465,0
+MFC.US,D,20211109,000000,18.8421,18.936,18.6542,18.7854,2402686.8930854,0
+MFC.US,D,20211110,000000,18.7941,18.9552,18.7108,18.8037,2734516.0028993,0
+MFC.US,D,20211111,000000,18.7663,18.8229,18.6589,18.7663,1775187.2644641,0
+MFC.US,D,20211112,000000,18.7385,18.7663,18.6061,18.7576,2076426.0998856,0
+MFC.US,D,20211115,000000,18.8229,18.8699,18.6867,18.7289,1644623.9050858,0
+MFC.US,D,20211116,000000,18.8793,19.539,18.8037,19.3405,8303757.8879646,0
+MFC.US,D,20211117,000000,19.3309,19.4354,18.9733,19.1248,2455119.6143831,0
+MFC.US,D,20211118,000000,19.0587,19.1153,18.5783,18.6637,4998200.4805167,0
+MFC.US,D,20211119,000000,18.6158,18.6158,18.0885,18.1825,3996403.1572201,0
+MFC.US,D,20211122,000000,18.2773,18.2966,18.0693,18.1259,3958926.0288964,0
+MFC.US,D,20211123,000000,18.2017,18.3991,18.1547,18.3703,2457260.1512306,0
+MFC.US,D,20211124,000000,18.287,18.4557,18.2304,18.4269,10208121.126813,0
+MFC.US,D,20211126,000000,17.8901,17.9946,17.5048,17.9284,5217240.4060717,0
+MFC.US,D,20211129,000000,18.0693,18.079,17.5325,17.6552,4340804.2699999,0
+MFC.US,D,20211130,000000,17.3388,17.3388,16.7398,16.9382,10102618.321638,0
+MFC.US,D,20211201,000000,17.4098,17.4855,16.9602,16.967,4149106.260288,0
+MFC.US,D,20211202,000000,17.0234,17.4003,16.9948,17.2402,3514664.4909648,0
+MFC.US,D,20211203,000000,17.2306,17.3773,17.0369,17.1174,3345969.9503373,0
+MFC.US,D,20211206,000000,17.3063,17.5565,17.2028,17.3724,2701408.6157326,0
+MFC.US,D,20211207,000000,17.6274,17.8068,17.5325,17.7971,3256175.8899899,0
+MFC.US,D,20211208,000000,17.8163,17.9294,17.7597,17.8441,2442118.8781597,0
+MFC.US,D,20211209,000000,17.6744,17.8259,17.6323,17.7214,1772262.2813644,0
+MFC.US,D,20211210,000000,17.8345,17.8863,17.7597,17.8249,1848425.544935,0
+MFC.US,D,20211213,000000,17.7022,17.7358,17.3917,17.4385,2712111.2999702,0
+MFC.US,D,20211214,000000,17.382,17.7405,17.3724,17.5229,2817006.9938172,0
+MFC.US,D,20211215,000000,17.5325,17.6179,17.3351,17.5421,2452218.6236557,0
+MFC.US,D,20211216,000000,17.6083,17.7022,17.3629,17.3917,4372473.1579889,0
+MFC.US,D,20211217,000000,17.2497,17.2871,16.9948,17.1366,3492190.9403593,0
+MFC.US,D,20211220,000000,16.872,16.9334,16.665,16.919,6669239.9872544,0
+MFC.US,D,20211221,000000,17.08,17.2593,17.0331,17.1837,4730483.1614669,0
+MFC.US,D,20211222,000000,17.1174,17.4003,17.1078,17.4003,1971685.8348836,0
+MFC.US,D,20211223,000000,17.4951,17.684,17.4569,17.6649,2244475.975907,0
+MFC.US,D,20211227,000000,17.7405,17.8441,17.5795,17.8441,905971.78923947,0
+MFC.US,D,20211228,000000,17.8163,18.0205,17.7971,17.939,1392998.1656702,0
+MFC.US,D,20211229,000000,17.778,18.0425,17.778,17.8633,2582644.2876811,0
+MFC.US,D,20211230,000000,17.8633,18.075,17.8536,18.0234,1857848.2882798,0
+MFC.US,D,20211231,000000,17.9763,18.1135,17.9428,17.9956,1599012.3194831,0
+MFC.US,D,20220103,000000,18.0991,18.4202,18.0703,18.3157,1662846.6332482,0
+MFC.US,D,20220104,000000,18.4011,18.6417,18.3445,18.5046,4438030.7499567,0
+MFC.US,D,20220105,000000,18.5994,18.6857,18.4106,18.4202,3471689.9799967,0
+MFC.US,D,20220106,000000,18.5803,18.7787,18.4384,18.7596,4451337.1281374,0
+MFC.US,D,20220107,000000,18.8257,19.1085,18.7816,19.0712,3787134.3859784,0
+MFC.US,D,20220110,000000,19.0615,19.1277,18.9014,19.0893,2897613.0188077,0
+MFC.US,D,20220111,000000,19.1373,19.4297,19.0424,19.4201,3380356.2352502,0
+MFC.US,D,20220112,000000,19.4672,19.6464,19.3961,19.4672,4550213.8660343,0
+MFC.US,D,20220113,000000,19.5524,19.7268,19.4766,19.5141,3569405.6957146,0
+MFC.US,D,20220114,000000,19.4575,19.5706,19.3069,19.5332,2509980.7809932,0
+MFC.US,D,20220118,000000,19.5706,19.7077,19.4863,19.6367,3083958.6432541,0
+MFC.US,D,20220119,000000,19.7412,19.7498,19.3262,19.3262,4937541.5050381,0
+MFC.US,D,20220120,000000,19.3913,19.6089,19.2974,19.3165,4225257.0060993,0
+MFC.US,D,20220121,000000,19.1555,19.3069,18.8823,18.9292,6410603.2594605,0
+MFC.US,D,20220124,000000,18.6081,18.7404,18.1508,18.6839,6573829.6255488,0
+MFC.US,D,20220125,000000,18.59,19.0328,18.3349,18.9014,4681922.6003923,0
+MFC.US,D,20220126,000000,19.1555,19.3588,18.981,19.1843,6070061.7891446,0
+MFC.US,D,20220127,000000,19.3347,19.4958,19.1699,19.2783,6028427.7215726,0
+MFC.US,D,20220128,000000,19.1373,19.3213,19.0098,19.3165,4688598.7387081,0
+MFC.US,D,20220131,000000,19.2121,19.6559,19.1555,19.6464,3286666.0223074,0
+MFC.US,D,20220201,000000,19.7125,19.8688,19.5332,19.8256,4560396.0201125,0
+MFC.US,D,20220202,000000,19.8639,19.9339,19.7883,19.8256,4383003.7230354,0
+MFC.US,D,20220203,000000,19.8256,19.8917,19.5802,19.5994,3962891.0291681,0
+MFC.US,D,20220204,000000,19.5802,19.6281,19.4105,19.5524,4281288.5832078,0
+MFC.US,D,20220207,000000,19.6367,19.8342,19.6185,19.7786,3078346.5144825,0
+MFC.US,D,20220208,000000,19.8352,19.9866,19.722,19.9387,5122622.8357911,0
+MFC.US,D,20220209,000000,20.0337,20.2176,19.9675,20.0518,3281683.9540893,0
+MFC.US,D,20220210,000000,20.1371,20.9395,20.0615,20.6749,5354298.3962552,0
+MFC.US,D,20220211,000000,20.6558,20.7602,20.232,20.2973,4957250.7171223,0
+MFC.US,D,20220214,000000,20.232,20.3164,19.9387,20.0431,5590996.7076553,0
+MFC.US,D,20220215,000000,20.232,20.5906,20.1659,20.5149,3780411.3060651,0
+MFC.US,D,20220216,000000,20.4861,20.6941,20.3826,20.4582,3209144.5818483,0
+MFC.US,D,20220217,000000,20.2973,20.326,19.93,20.0337,5924583.5195102,0
+MFC.US,D,20220218,000000,20.0431,20.0902,19.8352,19.9014,9257544.3884512,0
+MFC.US,D,20220222,000000,19.8917,20.0068,19.5227,19.7192,6369240.4100076,0
+MFC.US,D,20220223,000000,19.8726,19.9972,19.5275,19.5466,2905221.7301944,0
+MFC.US,D,20220224,000000,18.9235,19.192,18.7583,19.029,6506972.2729025,0
+MFC.US,D,20220225,000000,19.2878,19.5658,19.2207,19.5466,4536415.1226528,0
+MFC.US,D,20220228,000000,19.1728,19.4796,19.1441,19.422,4466779.8705793,0
+MFC.US,D,20220301,000000,19.3645,19.4028,18.588,18.6839,6752373.5564852,0
+MFC.US,D,20220302,000000,18.8756,19.236,18.8565,19.1823,3003526.823748,0
+MFC.US,D,20220303,000000,19.1728,19.4172,19.0625,19.2591,3565444.8680294,0
+MFC.US,D,20220304,000000,18.8468,18.9619,18.6695,18.9331,6198947.7687709,0
+MFC.US,D,20220307,000000,18.7605,18.8852,18.4729,18.5401,5024819.4957578,0
+MFC.US,D,20220308,000000,18.588,18.8421,18.4202,18.4921,5416089.1858078,0
+MFC.US,D,20220309,000000,19.0002,19.0002,18.7318,18.818,4070381.0286388,0
+MFC.US,D,20220310,000000,18.7031,18.981,18.588,18.7797,6404481.0319956,0
+MFC.US,D,20220311,000000,18.8947,19.2397,18.8947,19.0098,4174570.5122298,0
+MFC.US,D,20220314,000000,19.1728,19.3069,18.9323,19.0002,4954803.4951709,0
+MFC.US,D,20220315,000000,18.981,19.0481,18.3483,18.4058,9948087.6257059,0
+MFC.US,D,20220316,000000,18.6934,19.2783,18.5976,19.2686,7986992.8583725,0
+MFC.US,D,20220317,000000,19.1728,19.5753,19.0961,19.5658,3758846.3361584,0
+MFC.US,D,20220318,000000,19.4411,19.5371,19.1535,19.4411,7785701.0292714,0
+MFC.US,D,20220321,000000,19.6041,19.7575,19.4699,19.7096,3678983.0315556,0
+MFC.US,D,20220322,000000,19.9014,20.2369,19.8534,20.0835,4718329.4602922,0
+MFC.US,D,20220323,000000,20.0163,20.1602,19.93,19.9397,3013640.1301498,0
+MFC.US,D,20220324,000000,20.0163,20.0692,19.9205,19.9876,2984396.5580334,0
+MFC.US,D,20220325,000000,19.9972,20.2943,19.978,20.2561,3514256.6206395,0
+MFC.US,D,20220328,000000,20.1793,20.3615,19.9876,20.3615,3672342.3602246,0
+MFC.US,D,20220329,000000,20.5245,20.7353,20.4094,20.5245,3865347.4326412,0
+MFC.US,D,20220330,000000,20.5724,20.7161,20.5581,20.6682,4731928.9626708,0
+MFC.US,D,20220331,000000,20.534,20.7833,20.443,20.4669,4535557.6561379,0
+MFC.US,D,20220401,000000,20.6012,20.6682,20.3326,20.4861,2836822.6068558,0
+MFC.US,D,20220404,000000,20.4669,20.5906,20.328,20.534,3966528.4814035,0
+MFC.US,D,20220405,000000,20.534,20.7833,20.496,20.5819,3276733.1802694,0
+MFC.US,D,20220406,000000,20.5531,20.5916,20.3456,20.3998,3042267.2026187,0
+MFC.US,D,20220407,000000,20.3231,20.3327,19.9493,20.1985,3860387.2705019,0
+MFC.US,D,20220408,000000,20.3518,20.6491,20.2464,20.5245,3652624.8029676,0
+MFC.US,D,20220411,000000,20.4861,20.7353,20.419,20.4478,2507349.9652382,0
+MFC.US,D,20220412,000000,20.4478,20.6442,20.2176,20.2943,4278952.9779439,0
+MFC.US,D,20220413,000000,20.1793,20.4957,20.093,20.4765,3767149.7831886,0
+MFC.US,D,20220414,000000,20.419,20.5675,20.3183,20.4765,2711048.3335726,0
+MFC.US,D,20220418,000000,20.3327,20.5293,20.3327,20.4286,1832612.485446,0
+MFC.US,D,20220419,000000,20.4574,20.5245,20.3136,20.4286,2031287.0596979,0
+MFC.US,D,20220420,000000,20.5531,20.721,20.4957,20.5531,2507379.1733432,0
+MFC.US,D,20220421,000000,20.6586,20.9511,20.304,20.3615,3929499.9061229,0
+MFC.US,D,20220422,000000,20.2561,20.3136,19.5897,19.6138,4853854.0249564,0
+MFC.US,D,20220425,000000,19.422,19.4699,18.9907,19.4124,5905449.0812091,0
+MFC.US,D,20220426,000000,19.1441,19.2686,18.7702,18.7989,4395860.5050264,0
+MFC.US,D,20220427,000000,18.8468,18.8468,18.5353,18.6264,5798816.5482533,0
+MFC.US,D,20220428,000000,18.7126,19.0146,18.5144,18.9427,3407756.5673034,0
+MFC.US,D,20220429,000000,19.0673,19.1441,18.7126,18.7509,4215751.8541721,0
+MFC.US,D,20220502,000000,18.7222,18.7989,18.3244,18.6359,4425888.5233949,0
+MFC.US,D,20220503,000000,18.7605,18.8903,18.6743,18.7605,5511782.2402452,0
+MFC.US,D,20220504,000000,18.8277,19.2015,18.7222,19.1728,4670749.4570328,0
+MFC.US,D,20220505,000000,19.0481,19.1153,18.4633,18.588,5648851.7050414,0
+MFC.US,D,20220506,000000,18.5783,18.7031,18.377,18.5689,4779141.7783229,0
+MFC.US,D,20220509,000000,18.31,18.377,18.0128,18.0703,4883378.2035113,0
+MFC.US,D,20220510,000000,18.3195,18.4305,17.9073,18.1757,5294121.3545111,0
+MFC.US,D,20220511,000000,18.3004,18.45,17.8786,17.9457,5707918.8387905,0
+MFC.US,D,20220512,000000,17.2075,17.3034,15.9422,16.0667,10173885.055013,0
+MFC.US,D,20220513,000000,16.2777,16.8432,16.2489,16.7186,7528688.4807522,0
+MFC.US,D,20220516,000000,16.709,16.9152,16.5125,16.7954,6489200.1840765,0
+MFC.US,D,20220517,000000,17.083,17.3801,17.0637,17.2459,7036457.845875,0
+MFC.US,D,20220518,000000,17.198,17.2172,16.8432,16.9104,4922070.5976378,0
+MFC.US,D,20220519,000000,16.8529,17.0973,16.7283,16.9679,8370858.2937716,0
+MFC.US,D,20220520,000000,17.0159,17.0733,16.455,16.7954,15934482.797701,0
+MFC.US,D,20220523,000000,17.0062,17.3321,17.0062,17.2075,3966230.1414725,0
+MFC.US,D,20220524,000000,16.9615,17.1755,16.6843,17.0685,8446841.247807,0
+MFC.US,D,20220525,000000,16.981,17.3068,16.9226,17.2338,4605903.4065498,0
+MFC.US,D,20220526,000000,17.3992,17.6228,17.3505,17.5937,3895611.9494203,0
+MFC.US,D,20220527,000000,17.652,17.7687,17.6034,17.7201,4265373.1876417,0
+MFC.US,D,20220531,000000,17.7881,18.2307,17.652,18.0216,6721074.9348216,0
+MFC.US,D,20220601,000000,18.0994,18.1578,17.7833,17.9535,3884986.4137496,0
+MFC.US,D,20220602,000000,17.9049,18.2647,17.8854,18.2161,3411262.7300404,0
+MFC.US,D,20220603,000000,18.1869,18.2064,17.9386,17.9826,2499808.9277168,0
+MFC.US,D,20220606,000000,18.1383,18.4057,18.1286,18.2258,3504214.0606164,0
+MFC.US,D,20220607,000000,18.1675,18.396,18.08,18.362,2718360.3825746,0
+MFC.US,D,20220608,000000,18.2745,18.4203,18.1383,18.255,4307516.4845778,0
+MFC.US,D,20220609,000000,18.1869,18.2064,17.8465,17.8563,4180585.8548618,0
+MFC.US,D,20220610,000000,17.5548,17.6131,17.2922,17.3505,5842649.3361767,0
+MFC.US,D,20220613,000000,17.0199,17.0685,16.5433,16.6211,7398015.329921,0
+MFC.US,D,20220614,000000,16.6892,16.767,16.3002,16.4655,6888737.127346,0
+MFC.US,D,20220615,000000,16.6113,16.9664,16.4655,16.8156,7875558.8186445,0
+MFC.US,D,20220616,000000,16.4655,16.4655,16.0959,16.1932,5149556.7696188,0
+MFC.US,D,20220617,000000,16.1445,16.2807,15.8236,16.0375,4666507.2093339,0
+MFC.US,D,20220621,000000,16.5141,16.7184,16.4898,16.6697,4155048.1705716,0
+MFC.US,D,20220622,000000,16.3877,16.412,16.2126,16.2904,4357057.7618847,0
+MFC.US,D,20220623,000000,16.2904,16.339,15.9111,16.0667,4809101.6101364,0
+MFC.US,D,20220624,000000,16.232,16.5967,16.2224,16.5433,4008763.5193798,0
+MFC.US,D,20220627,000000,16.6309,16.7956,16.5335,16.6989,3135928.305624,0
+MFC.US,D,20220628,000000,16.9032,17.1463,16.8642,16.9907,12478457.791748,0
+MFC.US,D,20220629,000000,17.0199,17.0782,16.7767,16.8156,3877378.6782717,0
+MFC.US,D,20220630,000000,16.6309,16.8992,16.412,16.8546,4625595.7095463,0
+MFC.US,D,20220701,000000,16.7475,17.049,16.6405,17.0393,2145172.6778558,0
+MFC.US,D,20220705,000000,16.7572,16.767,16.2516,16.6113,4327747.5703005,0
+MFC.US,D,20220706,000000,16.5335,16.6017,16.2029,16.446,4644177.5443288,0
+MFC.US,D,20220707,000000,16.6697,17.0879,16.6697,17.0199,4183380.5332006,0
+MFC.US,D,20220708,000000,17.0393,17.2435,16.8934,17.0879,5714121.8942973,0
+MFC.US,D,20220711,000000,16.9518,17.0199,16.7816,16.835,3486307.7606642,0
+MFC.US,D,20220712,000000,16.6989,17.0053,16.5821,16.8254,4041156.2884695,0
+MFC.US,D,20220713,000000,16.6892,16.8448,16.3828,16.7962,4210654.8663924,0
+MFC.US,D,20220714,000000,16.3877,16.3877,16.0375,16.2612,4755796.051226,0
+MFC.US,D,20220715,000000,16.3974,16.5335,16.2029,16.4655,2365464.8944604,0
+MFC.US,D,20220718,000000,16.7086,17.049,16.7086,16.8059,7085574.815773,0
+MFC.US,D,20220719,000000,16.9712,17.2338,16.9712,17.0977,2934787.5528673,0
+MFC.US,D,20220720,000000,17.0004,17.1268,16.8934,17.0685,2494205.1760808,0
+MFC.US,D,20220721,000000,17.0101,17.0879,16.7962,17.0879,2372876.2415781,0
+MFC.US,D,20220722,000000,17.1073,17.2435,16.7962,16.9323,2885593.810983,0
+MFC.US,D,20220725,000000,17.0393,17.2338,16.9858,17.1755,2300497.3628795,0
+MFC.US,D,20220726,000000,17.0685,17.2261,16.9858,17.0296,1962022.5383788,0
+MFC.US,D,20220727,000000,17.1269,17.545,17.1269,17.4478,3461864.0932071,0
+MFC.US,D,20220728,000000,17.4478,17.5888,17.2047,17.5645,2018263.6405774,0
+MFC.US,D,20220729,000000,17.545,17.9049,17.5062,17.8173,2534414.4075441,0
+MFC.US,D,20220801,000000,17.759,17.7687,17.5645,17.7103,1507570.6192407,0
+MFC.US,D,20220802,000000,17.6034,17.7493,17.4478,17.5645,2728703.1601353,0
+MFC.US,D,20220803,000000,17.7395,17.8345,17.6131,17.759,2168817.4251256,0
+MFC.US,D,20220804,000000,17.759,17.9438,17.6909,17.7007,2532359.0131368,0
+MFC.US,D,20220805,000000,17.5742,17.8076,17.5256,17.7395,2110084.9669245,0
+MFC.US,D,20220808,000000,17.8757,18.0314,17.7687,17.8757,2170874.8759555,0
+MFC.US,D,20220809,000000,17.9146,17.9535,17.7639,17.8271,1575639.2361305,0
+MFC.US,D,20220810,000000,18.08,18.5468,17.9243,18.4398,3457824.2509727,0
+MFC.US,D,20220811,000000,18.4982,18.537,18.1821,18.1869,3154207.8462815,0
+MFC.US,D,20220812,000000,18.2841,18.6052,18.2841,18.5954,2347631.5975112,0
+MFC.US,D,20220815,000000,18.2939,18.4057,18.1675,18.3815,2148036.2463524,0
+MFC.US,D,20220816,000000,18.3037,18.6425,18.2939,18.5176,2422855.5369028,0
+MFC.US,D,20220817,000000,18.2939,18.4106,18.1529,18.3037,4937961.1642688,0
+MFC.US,D,20220818,000000,18.3425,18.3765,18.1869,18.3037,2075305.7193859,0
+MFC.US,D,20220819,000000,18.1675,18.1869,18.0118,18.0702,6754974.0334794,0
+MFC.US,D,20220822,000000,17.8217,17.9104,17.4568,17.4962,3569668.0636124,0
+MFC.US,D,20220823,000000,17.585,17.7822,17.4864,17.7132,2461858.3296399,0
+MFC.US,D,20220824,000000,17.5948,17.7378,17.5258,17.6442,1984022.8223943,0
+MFC.US,D,20220825,000000,17.654,18.0288,17.654,17.9696,2793985.4847464,0
+MFC.US,D,20220826,000000,18.0781,18.1077,17.585,17.585,2813759.2192002,0
+MFC.US,D,20220829,000000,17.4568,17.5899,17.4173,17.5357,2248415.1525367,0
+MFC.US,D,20220830,000000,17.4962,17.5554,17.1707,17.2003,1848626.1756903,0
+MFC.US,D,20220831,000000,17.1412,17.2496,17.0228,17.0524,2333219.5508538,0
+MFC.US,D,20220901,000000,16.9636,16.9636,16.5889,16.7664,2776146.3357371,0
+MFC.US,D,20220902,000000,16.9932,17.299,16.8877,16.9439,2609271.1042801,0
+MFC.US,D,20220906,000000,17.0129,17.0771,16.6086,16.7269,2788069.1817756,0
+MFC.US,D,20220907,000000,16.6382,16.9439,16.5297,16.934,2070278.1597948,0
+MFC.US,D,20220908,000000,16.8453,17.156,16.7812,17.1313,1909417.5828748,0
+MFC.US,D,20220909,000000,17.3088,17.6195,17.3088,17.5357,3725910.1726605,0
+MFC.US,D,20220912,000000,17.7132,17.9302,17.7132,17.7822,2403812.6548368,0
+MFC.US,D,20220913,000000,17.4568,17.5702,17.1954,17.2299,2428803.0780284,0
+MFC.US,D,20220914,000000,17.3088,17.3631,17.0129,17.1313,1959348.7465081,0
+MFC.US,D,20220915,000000,17.082,17.3631,16.9834,17.0425,2634646.8222668,0
+MFC.US,D,20220916,000000,16.8108,16.9242,16.6973,16.9242,2144125.990862,0
+MFC.US,D,20220919,000000,16.6875,17.2102,16.6086,17.2003,3363121.6633399,0
+MFC.US,D,20220920,000000,17.0129,17.0327,16.5593,16.7269,3229541.9857745,0
+MFC.US,D,20220921,000000,16.8453,16.865,16.51,16.51,3158291.8527727,0
+MFC.US,D,20220922,000000,16.5395,16.5889,16.1401,16.1648,3610574.2036392,0
+MFC.US,D,20220923,000000,15.9379,15.9379,15.499,15.6026,4130765.7760614,0
+MFC.US,D,20220926,000000,15.4941,15.7111,15.3659,15.4941,3656470.9251953,0
+MFC.US,D,20220927,000000,15.6223,15.6914,15.2919,15.4251,3630447.3035928,0
+MFC.US,D,20220928,000000,15.3659,15.8738,15.2673,15.8294,3139076.7957717,0
+MFC.US,D,20220929,000000,15.6026,15.6223,15.287,15.5138,5490367.6864455,0
+MFC.US,D,20220930,000000,15.5533,15.8097,15.4497,15.4547,4673586.3201552,0
+MFC.US,D,20221003,000000,15.7407,16.0711,15.5434,15.9083,4784377.8384626,0
+MFC.US,D,20221004,000000,16.2733,16.6678,16.1648,16.648,5350944.7091335,0
+MFC.US,D,20221005,000000,16.3324,16.3817,16.1648,16.2338,3923994.282514,0
+MFC.US,D,20221006,000000,16.0366,16.1746,15.8837,15.9971,5191572.5868427,0
+MFC.US,D,20221007,000000,15.9182,15.9281,15.5829,15.7012,3858974.771921,0
+MFC.US,D,20221010,000000,15.79,15.8935,15.5385,15.5631,2100118.2277352,0
+MFC.US,D,20221011,000000,15.4645,15.5286,15.0996,15.1982,6824065.6194003,0
+MFC.US,D,20221012,000000,15.1785,15.2771,15.0651,15.1489,5092842.8234867,0
+MFC.US,D,20221013,000000,14.9319,15.7801,14.715,15.6815,7264370.3718101,0
+MFC.US,D,20221014,000000,15.7999,15.859,15.4152,15.4251,4580636.9926581,0
+MFC.US,D,20221017,000000,15.8196,15.9675,15.7604,15.8097,4118743.5645232,0
+MFC.US,D,20221018,000000,16.1253,16.1253,15.7259,15.859,4202265.3367464,0
+MFC.US,D,20221019,000000,15.7407,15.8886,15.5385,15.7209,3520703.1787676,0
+MFC.US,D,20221020,000000,15.7999,15.9774,15.4547,15.5237,3373959.6003503,0
+MFC.US,D,20221021,000000,15.5237,15.9577,15.4547,15.9577,3784609.8346815,0
+MFC.US,D,20221024,000000,15.9182,15.9774,15.7604,15.8788,3241543.9186394,0
+MFC.US,D,20221025,000000,15.8196,16.1549,15.7999,16.1549,3474195.0552079,0
+MFC.US,D,20221026,000000,16.1056,16.3127,16.0415,16.1056,4391738.1079311,0
+MFC.US,D,20221027,000000,16.1845,16.505,16.1302,16.1944,4031116.3748657,0
+MFC.US,D,20221028,000000,16.1549,16.4656,16.145,16.4212,3104839.2974996,0
+MFC.US,D,20221031,000000,16.293,16.4113,16.2091,16.3226,2668845.7910593,0
+MFC.US,D,20221101,000000,16.5494,16.6283,16.3176,16.4113,3534426.771006,0
+MFC.US,D,20221102,000000,16.3817,16.5889,16.1549,16.1746,4160812.6864708,0
+MFC.US,D,20221103,000000,15.9478,15.9675,15.7259,15.8393,4377409.1972912,0
+MFC.US,D,20221104,000000,16.3423,16.5494,16.2338,16.5395,4403600.1179493,0
+MFC.US,D,20221107,000000,16.6184,16.6184,16.2141,16.4015,3168093.5495712,0
+MFC.US,D,20221108,000000,16.362,16.6382,16.3324,16.5198,3692284.0763922,0
+MFC.US,D,20221109,000000,16.3226,16.4804,16.1746,16.2239,2649166.3524369,0
+MFC.US,D,20221110,000000,16.8354,17.0524,16.6086,17.0425,3956499.9820758,0
+MFC.US,D,20221111,000000,17.1412,17.6442,17.1412,17.4864,3415877.6461809,0
+MFC.US,D,20221114,000000,17.3779,17.5455,17.299,17.3187,3105061.3489736,0
+MFC.US,D,20221115,000000,17.5455,17.6343,17.299,17.4173,3435785.2198793,0
+MFC.US,D,20221116,000000,17.3384,17.368,17.1707,17.2398,2698131.2372817,0
+MFC.US,D,20221117,000000,17.0524,17.3285,17.0327,17.3187,2624210.4029901,0
+MFC.US,D,20221118,000000,17.3483,17.4568,17.3088,17.368,11205479.854692,0
+MFC.US,D,20221121,000000,17.28,17.37,17.07,17.29,6185304,0
+MFC.US,D,20221122,000000,17.4,17.71,17.36,17.68,2446983,0
+MFC.US,D,20221123,000000,17.66,17.86,17.64,17.81,1884108,0
+MFC.US,D,20221125,000000,17.94,18.04,17.8,17.95,1157060,0
+MFC.US,D,20221128,000000,17.75,17.86,17.47,17.48,2671368,0
+MFC.US,D,20221129,000000,17.53,17.71,17.46,17.61,2378094,0
+MFC.US,D,20221130,000000,17.75,18.065,17.525,18.03,3842446,0
+MFC.US,D,20221201,000000,18.11,18.155,17.91,18.12,1972550,0
+MFC.US,D,20221202,000000,17.93,18.24,17.92,18.13,2211920,0
+MFC.US,D,20221205,000000,18.08,18.19,17.77,17.81,2905881,0
+MFC.US,D,20221206,000000,17.79,17.94,17.59,17.69,3284505,0
+MFC.US,D,20221207,000000,17.62,17.97,17.59,17.7,2791926,0
+MFC.US,D,20221208,000000,17.91,17.94,17.63,17.72,2531337,0
+MFC.US,D,20221209,000000,17.65,17.88,17.64,17.73,1869149,0
+MFC.US,D,20221212,000000,17.67,17.88,17.49,17.85,3023638,0
+MFC.US,D,20221213,000000,18.1,18.25,17.951,18.01,3232336,0
+MFC.US,D,20221214,000000,18.02,18.09,17.75,17.84,3149208,0
+MFC.US,D,20221215,000000,17.61,17.61,17.345,17.51,4350703,0
+MFC.US,D,20221216,000000,17.36,17.565,17.3,17.49,4669165,0
+MFC.US,D,20221219,000000,17.59,17.76,17.385,17.51,5591741,0
+MFC.US,D,20221220,000000,17.58,17.81,17.52,17.59,5456692,0
+MFC.US,D,20221221,000000,17.72,18.045,17.71,17.96,3474979,0
+MFC.US,D,20221222,000000,17.81,17.81,17.5,17.72,3579574,0
+MFC.US,D,20221223,000000,17.7,17.935,17.64,17.89,2408085,0
+MFC.US,D,20221227,000000,17.84,17.9964,17.84,17.95,1951925,0
+MFC.US,D,20221228,000000,17.95,18.01,17.6,17.6,3127387,0
+MFC.US,D,20221229,000000,17.74,17.985,17.68,17.96,2233418,0
+MFC.US,D,20221230,000000,17.83,17.97,17.745,17.84,2084394,0
+MFC.US,D,20230103,000000,17.8,18.0107,17.77,17.82,2900932,0
+MFC.US,D,20230104,000000,18.08,18.32,17.955,18.27,2726536,0
+MFC.US,D,20230105,000000,18.19,18.19,17.85,17.98,1893090,0
+MFC.US,D,20230106,000000,18.15,18.4,18.045,18.34,2150301,0
+MFC.US,D,20230109,000000,18.39,18.55,18.38,18.38,3083403,0
+MFC.US,D,20230110,000000,18.39,18.52,18.34,18.43,2052237,0
+MFC.US,D,20230111,000000,18.42,18.8,18.42,18.74,4330635,0
+MFC.US,D,20230112,000000,18.85,19.035,18.75,18.94,2422192,0
+MFC.US,D,20230113,000000,18.76,18.96,18.72,18.95,1740625,0
+MFC.US,D,20230117,000000,18.94,19.06,18.89,19.02,2073316,0
+MFC.US,D,20230118,000000,19.02,19.1264,18.68,18.69,2295041,0
+MFC.US,D,20230119,000000,18.62,18.74,18.56,18.66,2318018,0
+MFC.US,D,20230120,000000,18.71,19.065,18.62,19.06,2521699,0
+MFC.US,D,20230123,000000,19.05,19.15,18.97,19.12,2229249,0
+MFC.US,D,20230124,000000,19.1,19.3,18.99,19.24,2059619,0
+MFC.US,D,20230125,000000,19.16,19.47,19.1,19.45,3890942,0
+MFC.US,D,20230126,000000,19.54,19.93,19.51,19.93,4392198,0
+MFC.US,D,20230127,000000,19.81,19.885,19.63,19.65,3971927,0
+MFC.US,D,20230130,000000,19.39,19.595,19.39,19.51,3732979,0
+MFC.US,D,20230131,000000,19.47,19.8,19.335,19.8,3793588,0
+MFC.US,D,20230201,000000,19.7,20.06,19.5825,20.04,5295475,0
+MFC.US,D,20230202,000000,20.1,20.15,19.55,19.7,3962931,0
+MFC.US,D,20230203,000000,19.49,19.7,19.435,19.57,3493572,0
+MFC.US,D,20230206,000000,19.36,19.47,19.155,19.22,3450913,0
+MFC.US,D,20230207,000000,19.1,19.515,19.1,19.39,3582087,0
+MFC.US,D,20230208,000000,19.31,19.51,19.26,19.4,2893708,0
+MFC.US,D,20230209,000000,19.58,19.78,19.385,19.43,2955409,0
+MFC.US,D,20230210,000000,19.4,19.59,19.35,19.55,2916644,0
+MFC.US,D,20230213,000000,19.53,19.7091,19.52,19.66,2760379,0
+MFC.US,D,20230214,000000,19.55,19.7006,19.44,19.54,2584483,0
+MFC.US,D,20230215,000000,19.36,19.51,19.28,19.5,1944556,0
+MFC.US,D,20230216,000000,19.5,20.4,19.35,20.16,3719129,0
+MFC.US,D,20230217,000000,19.95,20.22,19.8,20.1,3093844,0
+MFC.US,D,20230221,000000,19.96,20.02,19.625,19.73,2904535,0
+MFC.US,D,20230222,000000,19.67,19.93,19.66,19.87,4733916,0
+MFC.US,D,20230223,000000,19.91,19.98,19.59,19.73,2625458,0
+MFC.US,D,20230224,000000,19.48,19.67,19.39,19.65,2392479,0
+MFC.US,D,20230227,000000,19.46,19.74,19.43,19.58,4656328,0
+MFC.US,D,20230228,000000,19.55,19.8475,19.52,19.76,5271790,0
+MFC.US,D,20230301,000000,19.81,20.19,19.78,20,4434945,0
+MFC.US,D,20230302,000000,20.02,20.11,19.795,19.97,3859558,0
+MFC.US,D,20230303,000000,19.95,20.25,19.92,20.17,4235352,0
+MFC.US,D,20230306,000000,20.14,20.2,20.02,20.05,2486413,0
+MFC.US,D,20230307,000000,20.01,20.08,19.565,19.7,3284297,0
+MFC.US,D,20230308,000000,19.69,19.84,19.53,19.64,2098648,0
+MFC.US,D,20230309,000000,19.55,19.58,19.04,19.12,3687176,0
+MFC.US,D,20230310,000000,18.99,19.11,18.645,18.75,5056715,0
+MFC.US,D,20230313,000000,18.33,18.645,18.2,18.45,6580119,0
+MFC.US,D,20230314,000000,18.85,18.99,18.66,18.8,3785672,0
+MFC.US,D,20230315,000000,18.16,18.21,17.75,18.08,7036168,0
+MFC.US,D,20230316,000000,17.96,18.195,17.66,18.01,8920206,0
+MFC.US,D,20230317,000000,17.72,17.88,17.385,17.53,5626024,0
+MFC.US,D,20230320,000000,17.63,17.925,17.58,17.87,5144662,0
+MFC.US,D,20230321,000000,18.25,18.33,17.97,18,3985279,0
+MFC.US,D,20230322,000000,18.06,18.15,17.81,17.81,3275817,0
+MFC.US,D,20230323,000000,17.87,18.105,17.645,17.75,3625405,0
+MFC.US,D,20230324,000000,17.48,17.755,17.41,17.72,3948776,0
+MFC.US,D,20230327,000000,18,18.02,17.735,17.82,3532772,0
+MFC.US,D,20230328,000000,17.83,17.86,17.66,17.82,2793838,0
+MFC.US,D,20230329,000000,17.94,18.04,17.9,17.97,3291095,0
+MFC.US,D,20230330,000000,18.17,18.225,18.11,18.17,3086646,0
+MFC.US,D,20230331,000000,18.18,18.365,18.14,18.36,2170575,0
+MFC.US,D,20230403,000000,18.43,18.61,18.39,18.58,2452255,0
+MFC.US,D,20230404,000000,18.66,18.77,18.305,18.44,2350135,0
+MFC.US,D,20230405,000000,18.34,18.58,18.31,18.56,2534107,0
+MFC.US,D,20230406,000000,18.57,18.61,18.485,18.59,1788572,0
+MFC.US,D,20230410,000000,18.48,18.72,18.48,18.7,1758125,0
+MFC.US,D,20230411,000000,18.73,18.95,18.73,18.87,2203921,0
+MFC.US,D,20230412,000000,18.97,19.065,18.835,18.93,2219254,0
+MFC.US,D,20230413,000000,19,19.16,18.905,19.13,2301048,0
+MFC.US,D,20230414,000000,19.2,19.36,19.08,19.17,1982452,0
+MFC.US,D,20230417,000000,19.12,19.3,19.04,19.29,2149315,0
+MFC.US,D,20230418,000000,19.35,19.58,19.28,19.56,2610150,0
+MFC.US,D,20230419,000000,19.41,19.57,19.4,19.48,1805138,0
+MFC.US,D,20230420,000000,19.33,19.5554,19.315,19.43,2201997,0
+MFC.US,D,20230421,000000,19.34,19.4,19.14,19.35,2469069,0
+MFC.US,D,20230424,000000,19.33,19.4806,19.29,19.38,2158389,0
+MFC.US,D,20230425,000000,19.2,19.285,18.92,18.95,2424861,0
+MFC.US,D,20230426,000000,18.92,19.235,18.91,18.97,2802684,0
+MFC.US,D,20230427,000000,19.1,19.48,19.1,19.44,3054652,0
+MFC.US,D,20230428,000000,19.32,19.7904,19.28,19.75,2720047,0
+MFC.US,D,20230501,000000,19.75,19.9,19.73,19.82,2816273,0
+MFC.US,D,20230502,000000,19.65,19.65,19.365,19.61,4251238,0
+MFC.US,D,20230503,000000,19.67,19.77,19.485,19.55,4344551,0
+MFC.US,D,20230504,000000,19.4,19.4242,19.0201,19.28,4798149,0
+MFC.US,D,20230505,000000,19.52,19.855,19.5,19.79,2174927,0
+MFC.US,D,20230508,000000,19.88,20.02,19.87,19.98,1916272,0
+MFC.US,D,20230509,000000,19.84,19.96,19.72,19.9,1734167,0
+MFC.US,D,20230510,000000,20,20,19.415,19.62,4113209,0
+MFC.US,D,20230511,000000,19.43,19.55,19.09,19.42,2860523,0
+MFC.US,D,20230512,000000,19.45,19.55,18.84,18.88,6609120,0
+MFC.US,D,20230515,000000,18.95,19.32,18.92,19.32,5460468,0
+MFC.US,D,20230516,000000,19.18,19.37,19.05,19.12,2650527,0
+MFC.US,D,20230517,000000,19.22,19.42,19.105,19.37,2561537,0
+MFC.US,D,20230518,000000,19.37,19.37,19.13,19.3,3929823,0
+MFC.US,D,20230519,000000,19.29,19.47,19.225,19.34,5212793,0
+MFC.US,D,20230522,000000,19.34,19.415,19.175,19.34,3281723,0
+MFC.US,D,20230523,000000,19.04,19.27,18.92,18.92,3555095,0
+MFC.US,D,20230524,000000,18.8,18.84,18.341,18.4,4053516,0
+MFC.US,D,20230525,000000,18.31,18.565,18.24,18.5,3988862,0
+MFC.US,D,20230526,000000,18.55,18.88,18.5,18.74,2427901,0
+MFC.US,D,20230530,000000,18.81,18.88,18.73,18.79,2135444,0
+MFC.US,D,20230531,000000,18.63,18.65,18.35,18.52,2916241,0
+MFC.US,D,20230601,000000,18.57,18.885,18.49,18.77,2441305,0
+MFC.US,D,20230602,000000,19,19.3,18.98,19.29,3337408,0
+MFC.US,D,20230605,000000,19.3,19.31,19.1,19.11,4309531,0
+MFC.US,D,20230606,000000,19.13,19.2921,19.09,19.27,2464033,0
+MFC.US,D,20230607,000000,19.3,19.41,19.22,19.38,1862775,0
+MFC.US,D,20230608,000000,19.37,19.4,19.21,19.25,1971729,0
+MFC.US,D,20230609,000000,19.25,19.34,19.16,19.25,1401066,0
+MFC.US,D,20230612,000000,19.25,19.33,19.18,19.28,2570322,0
+MFC.US,D,20230613,000000,19.38,19.635,19.35,19.37,3340660,0
+MFC.US,D,20230614,000000,19.49,19.58,19.175,19.24,3109383,0
+MFC.US,D,20230615,000000,19.16,19.41,19.16,19.3,2670176,0
+MFC.US,D,20230616,000000,19.25,19.32,18.96,18.99,4603652,0
+MFC.US,D,20230620,000000,18.85,18.92,18.58,18.72,3618099,0
+MFC.US,D,20230621,000000,18.72,18.79,18.64,18.7,3979021,0
+MFC.US,D,20230622,000000,18.62,18.68,18.45,18.48,3504619,0
+MFC.US,D,20230623,000000,18.3,18.35,18.19,18.19,2750662,0
+MFC.US,D,20230626,000000,18.16,18.44,18.145,18.31,3154398,0
+MFC.US,D,20230627,000000,18.41,18.65,18.37,18.6,3084653,0
+MFC.US,D,20230628,000000,18.47,18.67,18.32,18.64,3312300,0
+MFC.US,D,20230629,000000,18.64,18.72,18.59,18.67,2353741,0
+MFC.US,D,20230630,000000,18.8,19.02,18.75,18.91,2768731,0
+MFC.US,D,20230703,000000,18.91,19.045,18.88,18.93,802182,0
+MFC.US,D,20230705,000000,18.85,18.91,18.66,18.7,5565880,0
+MFC.US,D,20230706,000000,18.51,18.58,18.34,18.39,3450143,0
+MFC.US,D,20230707,000000,18.37,18.65,18.37,18.53,5064382,0
+MFC.US,D,20230710,000000,18.5,18.53,18.315,18.36,2956606,0
+MFC.US,D,20230711,000000,18.39,18.59,18.39,18.56,3242881,0
+MFC.US,D,20230712,000000,18.75,18.8,18.62,18.66,3167254,0
+MFC.US,D,20230713,000000,18.74,19.02,18.74,18.99,2573191,0
+MFC.US,D,20230714,000000,19,19.06,18.85,18.86,2045037,0
+MFC.US,D,20230717,000000,18.85,19.25,18.82,19.23,3785489,0
+MFC.US,D,20230718,000000,19.17,19.4,19.17,19.28,2606738,0
+MFC.US,D,20230719,000000,19.28,19.33,19.17,19.31,2024889,0
+MFC.US,D,20230720,000000,19.36,19.465,19.29,19.45,2762035,0
+MFC.US,D,20230721,000000,19.46,19.555,19.365,19.53,2642771,0
+MFC.US,D,20230724,000000,19.5,19.76,19.5,19.68,2718823,0
+MFC.US,D,20230725,000000,19.75,19.88,19.61,19.83,2321583,0
+MFC.US,D,20230726,000000,19.68,19.93,19.68,19.88,3056051,0
+MFC.US,D,20230727,000000,19.88,20.07,19.83,19.87,3799817,0
+MFC.US,D,20230728,000000,19.99,20.07,19.82,19.88,3043271,0
+MFC.US,D,20230731,000000,19.93,20.13,19.92,20,3768698,0
+MFC.US,D,20230801,000000,19.86,19.949,19.68,19.78,4103061,0
+MFC.US,D,20230802,000000,19.55,19.59,19.25,19.28,5500497,0
+MFC.US,D,20230803,000000,19.13,19.26,19.03,19.22,5233118,0
+MFC.US,D,20230804,000000,19.28,19.66,19.2,19.4,5432307,0
+MFC.US,D,20230807,000000,19.47,19.695,19.47,19.6,997617,0
+MFC.US,D,20230808,000000,19.32,19.45,19.18,19.45,4995684,0
+MFC.US,D,20230809,000000,19.45,19.495,19.209,19.26,3042430,0
+MFC.US,D,20230810,000000,19.69,19.74,19.39,19.52,3370400,0
+MFC.US,D,20230811,000000,19.48,19.65,19.44,19.46,4590887,0
+MFC.US,D,20230814,000000,19.33,19.38,19.08,19.28,2551165,0
+MFC.US,D,20230815,000000,19.16,19.19,18.76,18.78,3345953,0
+MFC.US,D,20230816,000000,18.65,18.86,18.61,18.68,2519362,0
+MFC.US,D,20230817,000000,18.79,18.84,18.52,18.58,2606488,0
+MFC.US,D,20230818,000000,18.5,18.5,18.04,18.04,3947729,0
+MFC.US,D,20230821,000000,18.1,18.17,17.835,17.9,6283701,0
+MFC.US,D,20230822,000000,17.65,17.76,17.485,17.57,3962736,0
+MFC.US,D,20230823,000000,17.6,17.875,17.54,17.83,3298079,0
+MFC.US,D,20230824,000000,17.86,17.955,17.78,17.93,2826213,0
+MFC.US,D,20230825,000000,17.94,18.045,17.695,17.88,2807199,0
+MFC.US,D,20230828,000000,17.94,18.14,17.93,17.97,2742612,0
+MFC.US,D,20230829,000000,18.03,18.38,17.99,18.38,2948988,0
+MFC.US,D,20230830,000000,18.42,18.54,18.361,18.44,2470101,0
+MFC.US,D,20230831,000000,18.5,18.67,18.415,18.48,3396223,0
+MFC.US,D,20230901,000000,18.63,18.72,18.55,18.63,5229113,0
+MFC.US,D,20230905,000000,18.62,18.705,18.51,18.54,7510729,0
+MFC.US,D,20230906,000000,18.49,18.635,18.34,18.5,2766810,0
+MFC.US,D,20230907,000000,18.44,18.57,18.395,18.48,2902247,0
+MFC.US,D,20230908,000000,18.51,18.6,18.4,18.43,4128388,0
+MFC.US,D,20230911,000000,18.58,18.97,18.58,18.8,3543641,0
+MFC.US,D,20230912,000000,18.81,18.99,18.77,18.89,3696740,0
+MFC.US,D,20230913,000000,18.96,19,18.78,18.85,2276499,0
+MFC.US,D,20230914,000000,19,19.3,18.98,19.23,2884198,0
+MFC.US,D,20230915,000000,19.2,19.42,19.15,19.38,4328737,0
+MFC.US,D,20230918,000000,19.37,19.43,19.275,19.35,1808627,0
+MFC.US,D,20230919,000000,19.48,19.61,19.455,19.6,4201825,0
+MFC.US,D,20230920,000000,19.65,19.6809,19.41,19.42,3249769,0
+MFC.US,D,20230921,000000,19.25,19.29,18.94,18.95,3587032,0
+MFC.US,D,20230922,000000,19,19.08,18.89,18.94,3384335,0
+MFC.US,D,20230925,000000,18.84,18.9201,18.725,18.82,3391469,0
+MFC.US,D,20230926,000000,18.64,18.795,18.5,18.51,3101657,0
+MFC.US,D,20230927,000000,18.57,18.6,18.1361,18.23,3318779,0
+MFC.US,D,20230928,000000,18.21,18.49,18.17,18.47,2775920,0
+MFC.US,D,20230929,000000,18.6,18.66,18.26,18.28,2099871,0
+MFC.US,D,20231002,000000,18.18,18.18,17.7899,17.89,2405650,0
+MFC.US,D,20231003,000000,17.79,17.83,17.501,17.64,2760107,0
+MFC.US,D,20231004,000000,17.61,17.74,17.45,17.69,1831695,0
+MFC.US,D,20231005,000000,17.63,17.96,17.63,17.96,1776865,0
+MFC.US,D,20231006,000000,17.93,18.25,17.77,18.22,2152079,0
+MFC.US,D,20231009,000000,18.08,18.33,18.035,18.26,1074014,0
+MFC.US,D,20231010,000000,18.44,18.62,18.4,18.5,2339832,0
+MFC.US,D,20231011,000000,18.58,18.8,18.58,18.79,2598243,0
+MFC.US,D,20231012,000000,18.81,18.82,18.26,18.46,2787380,0
+MFC.US,D,20231013,000000,18.6,18.695,18.285,18.34,2204623,0
+MFC.US,D,20231016,000000,18.5,18.625,18.43,18.53,1897339,0
+MFC.US,D,20231017,000000,18.37,18.74,18.35,18.56,1560908,0
+MFC.US,D,20231018,000000,18.45,18.51,18.12,18.13,2641615,0
+MFC.US,D,20231019,000000,18.05,18.085,17.78,17.81,2700023,0
+MFC.US,D,20231020,000000,17.77,17.81,17.385,17.42,2176492,0
+MFC.US,D,20231023,000000,17.31,17.65,17.29,17.51,2038407,0
+MFC.US,D,20231024,000000,17.52,17.535,17.34,17.41,3326733,0
+MFC.US,D,20231025,000000,17.34,17.62,17.29,17.3,5033937,0
+MFC.US,D,20231026,000000,17.33,17.54,17.23,17.42,4682843,0
+MFC.US,D,20231027,000000,17.45,17.52,17.07,17.14,3854722,0
+MFC.US,D,20231030,000000,17.32,17.595,17.3,17.48,3719751,0
+MFC.US,D,20231031,000000,17.51,17.57,17.305,17.42,3598638,0
+MFC.US,D,20231101,000000,17.6,17.73,17.36,17.69,4028993,0
+MFC.US,D,20231102,000000,18.12,18.36,18,18.33,2950096,0
+MFC.US,D,20231103,000000,18.53,18.785,18.462,18.65,1836560,0
+MFC.US,D,20231106,000000,18.7,18.79,18.375,18.53,2077294,0
+MFC.US,D,20231107,000000,18.36,18.41,18.165,18.29,2356270,0
+MFC.US,D,20231108,000000,18.31,18.37,18.05,18.05,2619975,0
+MFC.US,D,20231109,000000,18.51,18.82,18.42,18.59,3975777,0
+MFC.US,D,20231110,000000,18.67,18.73,18.47,18.7,2123872,0
+MFC.US,D,20231113,000000,18.62,18.8,18.56,18.63,2285971,0
+MFC.US,D,20231114,000000,18.9,19.11,18.785,18.95,4133896,0
+MFC.US,D,20231115,000000,19.08,19.15,18.94,18.99,2663220,0
+MFC.US,D,20231116,000000,18.92,19.0302,18.8,18.81,2844208,0
+MFC.US,D,20231117,000000,18.94,19.25,18.94,19.18,2239814,0
+MFC.US,D,20231120,000000,19.1,19.32,18.965,19.29,2191811,0
+MFC.US,D,20231121,000000,18.95,19.14,18.95,19.08,12664057,0
+MFC.US,D,20231122,000000,19.08,19.16,18.91,19.05,2179266,0
+MFC.US,D,20231124,000000,19.17,19.43,19.13,19.39,1223267,0
+MFC.US,D,20231127,000000,19.32,19.365,19.2,19.29,10671147,0
+MFC.US,D,20231128,000000,19.2,19.4,19.2,19.3,1958086,0
+MFC.US,D,20231129,000000,19.34,19.41,19.27,19.3,2184646,0
+MFC.US,D,20231130,000000,19.34,19.61,19.23,19.59,5949947,0
+MFC.US,D,20231201,000000,19.5,19.795,19.5,19.72,3513300,0
+MFC.US,D,20231204,000000,19.63,19.93,19.53,19.84,2871870,0
+MFC.US,D,20231205,000000,19.71,19.885,19.6829,19.8,2117944,0
+MFC.US,D,20231206,000000,19.845,20.11,19.73,19.73,2192546,0
+MFC.US,D,20231207,000000,19.8,19.8876,19.74,19.85,2617230,0
+MFC.US,D,20231208,000000,19.85,20.01,19.84,19.94,2160702,0
+MFC.US,D,20231211,000000,20.09,20.615,20.09,20.59,3773885,0
+MFC.US,D,20231212,000000,20.75,20.94,20.7,20.91,4825747,0
+MFC.US,D,20231213,000000,20.83,21.03,20.67,21.02,3193708,0
+MFC.US,D,20231214,000000,21.17,21.395,21.065,21.36,4296458,0
+MFC.US,D,20231215,000000,21.38,21.43,21.04,21.12,5227651,0
+MFC.US,D,20231218,000000,21.2,21.25,20.9913,21.07,2203712,0
+MFC.US,D,20231219,000000,21.26,21.725,21.16,21.7,4230132,0
+MFC.US,D,20231220,000000,21.65,22.01,21.61,21.61,6174901,0
+MFC.US,D,20231221,000000,21.73,21.99,21.69,21.8,4001673,0
+MFC.US,D,20231222,000000,21.8,22.02,21.8,21.9,2300352,0
+MFC.US,D,20231226,000000,21.95,22.16,21.925,22.12,851762,0
+MFC.US,D,20231227,000000,22,22.225,21.96,22.1,1912658,0
+MFC.US,D,20231228,000000,22.1,22.33,22.07,22.09,2041030,0
+MFC.US,D,20231229,000000,22.06,22.2,22.05,22.1,1756220,0
+MFC.US,D,20240102,000000,21.87,21.97,21.78,21.83,2537500,0
+MFC.US,D,20240103,000000,21.66,21.74,21.55,21.61,2659938,0
+MFC.US,D,20240104,000000,21.62,21.855,21.59,21.62,4196779,0
+MFC.US,D,20240105,000000,21.62,21.91,21.57,21.83,3210328,0
+MFC.US,D,20240108,000000,21.72,21.91,21.7,21.9,1758706,0
+MFC.US,D,20240109,000000,21.78,21.78,21.475,21.54,2691178,0
+MFC.US,D,20240110,000000,21.57,21.695,21.5,21.61,2260984,0
+MFC.US,D,20240111,000000,21.58,21.6,21.175,21.48,2655525,0
+MFC.US,D,20240112,000000,21.65,21.71,21.23,21.33,2339284,0
+MFC.US,D,20240116,000000,21.14,21.25,21.07,21.25,2003152,0
+MFC.US,D,20240117,000000,21,21.05,20.815,21.01,2843663,0
+MFC.US,D,20240118,000000,21.1,21.14,20.78,21,4229622,0
+MFC.US,D,20240119,000000,21.07,21.305,20.96,21.2,2945995,0
+MFC.US,D,20240122,000000,21.25,21.41,21.24,21.41,2086980,0
+MFC.US,D,20240123,000000,21.38,21.58,21.38,21.51,2621543,0
+MFC.US,D,20240124,000000,21.68,21.76,21.585,21.62,2021962,0
+MFC.US,D,20240125,000000,21.74,21.94,21.7,21.92,8381776,0
+MFC.US,D,20240126,000000,21.95,22.01,21.77,21.85,2105483,0
+MFC.US,D,20240129,000000,21.8,21.88,21.675,21.86,1503312,0
+MFC.US,D,20240130,000000,21.81,22.265,21.81,22.22,2738035,0
+MFC.US,D,20240131,000000,22.26,22.395,22.085,22.11,2856704,0
+MFC.US,D,20240201,000000,22,22.1,21.59,21.88,3367869,0
+MFC.US,D,20240202,000000,21.88,21.94,21.61,21.87,2494107,0
+MFC.US,D,20240205,000000,21.69,21.88,21.54,21.86,6187055,0
+MFC.US,D,20240206,000000,22,22.335,21.86,22.26,4445179,0
+MFC.US,D,20240207,000000,22.3,22.62,22.19,22.58,4675941,0
+MFC.US,D,20240208,000000,22.44,22.6,22.265,22.47,4219095,0
+MFC.US,D,20240209,000000,22.42,22.645,22.24,22.61,2973698,0
+MFC.US,D,20240212,000000,22.58,22.82,22.52,22.62,1791780,0
+MFC.US,D,20240213,000000,22.42,22.455,21.95,22.2,3436581,0
+MFC.US,D,20240214,000000,22.33,22.705,22.33,22.63,3073094,0
+MFC.US,D,20240215,000000,23.59,24.81,23.59,24.79,6655728,0
+MFC.US,D,20240216,000000,24.55,24.89,24.55,24.69,4337292,0
+MFC.US,D,20240220,000000,24.59,24.66,24.255,24.37,3534918,0
+MFC.US,D,20240221,000000,24.34,24.34,23.84,23.99,3333971,0
+MFC.US,D,20240222,000000,24.16,24.362,24.12,24.26,2394747,0
+MFC.US,D,20240223,000000,24.3,24.45,24.2504,24.3,7736381,0
+MFC.US,D,20240226,000000,24.19,24.475,24.18,24.22,8595862,0
+MFC.US,D,20240227,000000,23.98,24.15,23.76,24.1,3151684,0
+MFC.US,D,20240228,000000,23.98,24.05,23.67,23.74,2433209,0
+MFC.US,D,20240229,000000,23.92,23.95,23.63,23.74,4495919,0
+MFC.US,D,20240301,000000,23.74,24.1,23.695,23.88,2354478,0
+MFC.US,D,20240304,000000,23.72,24.045,23.645,23.98,5320334,0
+MFC.US,D,20240305,000000,23.97,24.19,23.88,24.05,4549963,0
+MFC.US,D,20240306,000000,24.12,24.23,23.84,23.95,5295904,0
+MFC.US,D,20240307,000000,24.05,24.145,23.89,23.96,3625346,0
+MFC.US,D,20240308,000000,24.02,24.04,23.66,23.74,2335181,0
+MFC.US,D,20240311,000000,23.64,23.81,23.565,23.81,2323039,0
+MFC.US,D,20240312,000000,23.76,23.92,23.58,23.91,1775360,0
+MFC.US,D,20240313,000000,23.89,24.29,23.82,24.29,2564519,0
+MFC.US,D,20240314,000000,24.27,24.27,23.905,24.2,3293735,0
+MFC.US,D,20240315,000000,24.13,24.32,24.11,24.15,2162873,0
+MFC.US,D,20240318,000000,24.17,24.27,24.06,24.07,1880070,0
+MFC.US,D,20240319,000000,24.04,24.32,23.95,24.21,2359703,0
+MFC.US,D,20240320,000000,24.14,24.42,24.12,24.38,2522803,0
+MFC.US,D,20240321,000000,24.39,24.54,24.275,24.3,3382780,0
+MFC.US,D,20240322,000000,24.29,24.37,23.94,24,2079125,0
+MFC.US,D,20240325,000000,23.98,24.4,23.98,24.27,10514975,0
+MFC.US,D,20240326,000000,24.34,24.42,24.145,24.16,2596670,0
+MFC.US,D,20240327,000000,24.18,24.66,24.17,24.66,2774516,0
+MFC.US,D,20240328,000000,24.67,25.14,24.64,24.99,3574083,0
+MFC.US,D,20240401,000000,25.08,25.1,24.45,24.6,2309418,0
+MFC.US,D,20240402,000000,24.43,24.64,24.33,24.44,1877141,0
+MFC.US,D,20240403,000000,24.45,24.7,24.4,24.56,2192145,0
+MFC.US,D,20240404,000000,24.82,24.92,24.24,24.3,2272848,0
+MFC.US,D,20240405,000000,24.15,24.53,24.06,24.39,1936308,0
+MFC.US,D,20240408,000000,24.46,24.66,24.45,24.62,1455502,0
+MFC.US,D,20240409,000000,24.69,24.82,24.355,24.66,1422827,0
+MFC.US,D,20240410,000000,24.29,24.325,23.89,24.1,2540291,0
+MFC.US,D,20240411,000000,24.14,24.17,23.48,23.71,9193755,0
+MFC.US,D,20240412,000000,23.46,23.54,23.035,23.19,2670558,0
+MFC.US,D,20240415,000000,23.47,23.62,22.86,22.98,2011221,0
+MFC.US,D,20240416,000000,22.87,22.9,22.615,22.78,2203671,0
+MFC.US,D,20240417,000000,22.85,23.04,22.61,22.82,1970058,0
+MFC.US,D,20240418,000000,22.99,23.16,22.81,22.93,2145406,0
+MFC.US,D,20240419,000000,22.95,23.22,22.88,23.07,2356592,0
+MFC.US,D,20240422,000000,23.18,23.55,23.13,23.46,1725602,0
+MFC.US,D,20240423,000000,23.51,23.65,23.42,23.59,2359407,0
+MFC.US,D,20240424,000000,23.5,23.655,23.355,23.48,1468865,0
+MFC.US,D,20240425,000000,23.26,23.425,22.9602,23.37,1777956,0
+MFC.US,D,20240426,000000,23.39,23.54,23.33,23.47,1552896,0
+MFC.US,D,20240429,000000,23.5,23.79,23.465,23.61,1723613,0
+MFC.US,D,20240430,000000,23.36,23.6,23.32,23.32,1794589,0
+MFC.US,D,20240501,000000,23.31,23.905,23.27,23.57,2753259,0
+MFC.US,D,20240502,000000,23.78,23.825,23.49,23.7,9959901,0
+MFC.US,D,20240503,000000,23.91,24.125,23.86,24.01,1168687,0
+MFC.US,D,20240506,000000,24.2,24.525,24.15,24.44,4890664,0
+MFC.US,D,20240507,000000,24.51,24.685,24.21,24.24,2032771,0
+MFC.US,D,20240508,000000,24.14,24.52,24.14,24.47,2315115,0
+MFC.US,D,20240509,000000,24.7,25.785,24.65,25.73,3066331,0
+MFC.US,D,20240510,000000,25.9,26.16,25.79,26.05,8938026,0
+MFC.US,D,20240513,000000,26,26.14,25.65,25.69,2454242,0
+MFC.US,D,20240514,000000,25.69,26.045,25.69,26.01,1745478,0
+MFC.US,D,20240515,000000,26.1,26.27,26.005,26.15,1785672,0
+MFC.US,D,20240516,000000,26.15,26.4499,26.12,26.39,2485465,0
+MFC.US,D,20240517,000000,26.44,26.81,26.31,26.69,2173897,0
+MFC.US,D,20240520,000000,26.64,26.69,26.405,26.45,7058147,0
+MFC.US,D,20240521,000000,26.24,26.41,26.08,26.37,7491366,0
+MFC.US,D,20240522,000000,26.29,26.515,26.19,26.27,2732668,0
+MFC.US,D,20240523,000000,26.45,26.6,26.0115,26.14,3350948,0
+MFC.US,D,20240524,000000,26.25,26.645,26.21,26.54,5762897,0
+MFC.US,D,20240528,000000,26.49,26.65,26.06,26.2,1672268,0
+MFC.US,D,20240529,000000,25.97,25.97,25.59,25.63,1593649,0
+MFC.US,D,20240530,000000,25.66,25.85,25.58,25.66,2935135,0
+MFC.US,D,20240531,000000,25.79,25.99,25.525,25.96,2512889,0
+MFC.US,D,20240603,000000,25.94,26.03,25.6799,25.88,1712081,0
+MFC.US,D,20240604,000000,25.68,25.89,25.62,25.81,1631148,0
+MFC.US,D,20240605,000000,25.86,25.93,25.5021,25.82,1254260,0
+MFC.US,D,20240606,000000,25.86,26.02,25.6891,25.87,2035490,0
+MFC.US,D,20240607,000000,25.69,25.995,25.645,25.85,1434845,0
+MFC.US,D,20240610,000000,25.76,26.27,25.76,26.24,1549948,0
+MFC.US,D,20240611,000000,26.05,26.12,25.7,25.77,1837464,0
+MFC.US,D,20240612,000000,26.14,26.27,25.72,25.8,1736452,0
+MFC.US,D,20240613,000000,25.74,25.78,25.11,25.18,1802771,0
+MFC.US,D,20240614,000000,24.96,25.18,24.73,25.1,1504848,0
+MFC.US,D,20240617,000000,25.11,25.505,25.02,25.49,1296060,0
+MFC.US,D,20240618,000000,25.49,25.79,25.44,25.55,1744266,0
+MFC.US,D,20240620,000000,25.55,25.95,25.55,25.74,1839231,0
+MFC.US,D,20240621,000000,25.73,25.89,25.63,25.69,2412835,0
+MFC.US,D,20240624,000000,25.81,26.31,25.78,26.18,2777910,0
+MFC.US,D,20240625,000000,26.18,26.62,26.18,26.48,2172924,0
+MFC.US,D,20240626,000000,26.14,26.25,25.685,25.89,1723736,0
+MFC.US,D,20240627,000000,25.9,26.51,25.81,26.5,2831988,0
+MFC.US,D,20240628,000000,26.5,26.77,26.5,26.62,1966319,0
+MFC.US,D,20240701,000000,26.71,26.89,26.185,26.3,1078364,0
+MFC.US,D,20240702,000000,26.33,26.58,26.11,26.43,1614755,0
+MFC.US,D,20240703,000000,26.58,26.97,26.57,26.83,978079,0
+MFC.US,D,20240705,000000,26.95,27.025,26.64,26.64,1562557,0
+MFC.US,D,20240708,000000,26.74,27.08,26.74,26.99,1740496,0
+MFC.US,D,20240709,000000,26.96,27.27,26.925,26.94,1574639,0
+MFC.US,D,20240710,000000,27.04,27.24,27.01,27.17,1677570,0
+MFC.US,D,20240711,000000,27.27,27.455,27.18,27.19,1599909,0
+MFC.US,D,20240712,000000,27.22,27.51,27.13,27.14,2048101,0
+MFC.US,D,20240715,000000,27.13,27.2661,26.88,27.08,1873153,0
+MFC.US,D,20240716,000000,27.09,27.0999,26.7,26.75,2061667,0
+MFC.US,D,20240717,000000,26.54,26.61,26.355,26.46,1719011,0
+MFC.US,D,20240718,000000,26.51,26.685,25.955,26.14,2080865,0
+MFC.US,D,20240719,000000,26.03,26.135,25.83,25.95,1609789,0
+MFC.US,D,20240722,000000,25.99,26.266,25.88,26.23,1469865,0
+MFC.US,D,20240723,000000,26.12,26.215,26,26.14,1397567,0
+MFC.US,D,20240724,000000,26.04,26.115,25.635,25.67,1133869,0
+MFC.US,D,20240725,000000,25.63,26.09,25.6,25.81,1396016,0
+MFC.US,D,20240726,000000,25.97,26.1502,25.88,26,1262616,0
+MFC.US,D,20240729,000000,26,26.12,25.7501,25.9,1350692,0
+MFC.US,D,20240730,000000,25.95,26.31,25.84,26.1,1476608,0
+MFC.US,D,20240731,000000,26.33,26.71,26.32,26.63,1618552,0
+MFC.US,D,20240801,000000,26.67,26.67,25.555,25.67,1607132,0
+MFC.US,D,20240802,000000,25.3,25.3,24.42,24.74,6909094,0
+MFC.US,D,20240805,000000,23.63,24.37,23.3,24.19,2201295,0
+MFC.US,D,20240806,000000,24.16,24.805,23.97,24.65,2178242,0
+MFC.US,D,20240807,000000,24.97,24.98,23.91,24.13,3266731,0
+MFC.US,D,20240808,000000,24.54,24.93,24.14,24.75,1484968,0
+MFC.US,D,20240809,000000,24.86,25.12,24.77,25.08,1402359,0
+MFC.US,D,20240812,000000,25.07,25.32,24.94,24.96,1316220,0
+MFC.US,D,20240813,000000,25.17,25.47,25.09,25.46,1288537,0
+MFC.US,D,20240814,000000,25.45,25.89,25.45,25.87,1504818,0
+MFC.US,D,20240815,000000,26.04,26.18,25.72,26,1066954,0
+MFC.US,D,20240816,000000,26.1,26.225,26,26.14,1152120,0
+MFC.US,D,20240819,000000,26.18,26.465,26.11,26.31,4231408,0
+MFC.US,D,20240820,000000,26.25,26.27,25.845,26.07,7080832,0
+MFC.US,D,20240821,000000,25.81,26.14,25.72,26.09,5026015,0
+MFC.US,D,20240822,000000,26.11,26.2887,26.001,26.18,1396977,0
+MFC.US,D,20240823,000000,26.33,27.24,26.27,27.15,2298603,0
+MFC.US,D,20240826,000000,27.22,27.43,27.17,27.18,7361913,0
+MFC.US,D,20240827,000000,27.17,27.5,27.1,27.4,1365411,0
+MFC.US,D,20240828,000000,27.37,27.7491,27.245,27.3,1437427,0
+MFC.US,D,20240829,000000,27.38,27.625,27.28,27.38,1393373,0
+MFC.US,D,20240830,000000,27.36,27.66,27.285,27.61,1212057,0
+MFC.US,D,20240903,000000,27.34,27.59,27.25,27.43,1555512,0
+MFC.US,D,20240904,000000,27.36,27.7,27.3,27.6,1086132,0
+MFC.US,D,20240905,000000,27.64,27.8153,27.39,27.57,1402885,0
+MFC.US,D,20240906,000000,27.61,27.78,26.925,27.06,1499841,0
+MFC.US,D,20240909,000000,27.22,27.48,27.22,27.36,1164117,0
+MFC.US,D,20240910,000000,27.46,27.47,26.925,27.46,2277872,0
+MFC.US,D,20240911,000000,27.39,27.67,27.06,27.66,1166084,0
+MFC.US,D,20240912,000000,27.75,27.95,27.53,27.95,3730440,0
+MFC.US,D,20240913,000000,28,28.17,27.905,28.08,688725,0
+MFC.US,D,20240916,000000,28.19,28.33,27.945,28.3,1014951,0
+MFC.US,D,20240917,000000,28.33,28.5,28.165,28.26,1722740,0
+MFC.US,D,20240918,000000,28.32,28.56,28.125,28.24,1277848,0
+MFC.US,D,20240919,000000,28.56,28.89,28.32,28.87,3519399,0
+MFC.US,D,20240920,000000,28.78,28.965,28.59,28.77,1624895,0
+MFC.US,D,20240923,000000,28.86,29.06,28.79,28.84,1385292,0
+MFC.US,D,20240924,000000,28.92,29.27,28.88,29.21,1373209,0
+MFC.US,D,20240925,000000,29.13,29.39,29.095,29.13,1687733,0
+MFC.US,D,20240926,000000,29.245,29.88,29.21,29.63,7488519,0
+MFC.US,D,20240927,000000,29.65,29.835,29.52,29.53,1080637,0
+MFC.US,D,20240930,000000,29.41,29.63,29.24,29.55,1134590,0
+MFC.US,D,20241001,000000,29.48,29.585,29.22,29.52,1261612,0
+MFC.US,D,20241002,000000,29.39,29.82,29.33,29.68,1523143,0
+MFC.US,D,20241003,000000,29.49,29.67,29.21,29.62,1580038,0
+MFC.US,D,20241004,000000,29.76,30.25,29.76,30.24,2338717,0
+MFC.US,D,20241007,000000,30.18,30.22,29.71,29.89,2087613,0
+MFC.US,D,20241008,000000,29.85,29.9997,29.605,29.82,1387163,0
+MFC.US,D,20241009,000000,29.68,30,29.65,29.77,1323810,0
+MFC.US,D,20241010,000000,29.65,30.14,29.625,30.09,1480608,0
+MFC.US,D,20241011,000000,30.15,30.52,30.07,30.39,1006465,0
+MFC.US,D,20241014,000000,30.38,30.54,30.27,30.48,926980,0
+MFC.US,D,20241015,000000,30.28,30.475,30.2001,30.32,1245782,0
+MFC.US,D,20241016,000000,30.44,30.67,30.44,30.67,855324,0
+MFC.US,D,20241017,000000,30.71,30.86,30.46,30.56,1246357,0
+MFC.US,D,20241018,000000,30.6,30.7,30.47,30.49,1221240,0
+MFC.US,D,20241021,000000,30.38,30.49,29.925,30.04,1278300,0
+MFC.US,D,20241022,000000,29.89,30.12,29.8,30.08,1306066,0
+MFC.US,D,20241023,000000,29.89,30.085,29.685,30.02,917038,0
+MFC.US,D,20241024,000000,30,30.12,29.655,29.98,1023879,0
+MFC.US,D,20241025,000000,30.01,30.09,29.705,29.79,954351,0
+MFC.US,D,20241028,000000,29.88,30.255,29.74,30.23,1124156,0
+MFC.US,D,20241029,000000,30.14,30.22,29.97,30.07,934502,0
+MFC.US,D,20241030,000000,29.94,30.25,29.86,29.96,1439222,0
+MFC.US,D,20241031,000000,29.94,29.96,29.065,29.21,3090986,0
+MFC.US,D,20241101,000000,29.4,29.67,29.28,29.47,1107294,0
+MFC.US,D,20241104,000000,29.58,29.96,29.5,29.7,1336518,0
+MFC.US,D,20241105,000000,29.75,30.03,29.56,29.99,982960,0
+MFC.US,D,20241106,000000,30.29,31.4,30.25,31.3,2255500,0
+MFC.US,D,20241107,000000,31.5,32.94,31.45,32.29,2904229,0
+MFC.US,D,20241108,000000,32.12,32.12,31.655,31.79,1458066,0
+MFC.US,D,20241111,000000,31.98,32.575,31.94,32.4,1704423,0
+MFC.US,D,20241112,000000,32.39,32.68,32.13,32.52,1874955,0
+MFC.US,D,20241113,000000,32.62,32.74,32.39,32.44,4738090,0
+MFC.US,D,20241114,000000,32.67,33.07,32.57,32.87,1702626,0
+MFC.US,D,20241115,000000,32.87,32.93,32.435,32.66,1058613,0
+MFC.US,D,20241118,000000,32.45,32.69,32.29,32.33,5692396,0
+MFC.US,D,20241119,000000,32.05,32.605,31.76,32.57,3138583,0
+MFC.US,D,20241120,000000,32.18,32.3,31.78,32.17,4709481,0
+MFC.US,D,20241121,000000,32.53,32.97,32.39,32.68,2174558,0
+MFC.US,D,20241122,000000,32.63,32.78,32.39,32.47,1574545,0
+MFC.US,D,20241125,000000,32.49,32.68,31.92,31.96,2489807,0
+MFC.US,D,20241126,000000,31.63,31.87,31.37,31.85,1186724,0
+MFC.US,D,20241127,000000,31.88,32.14,31.715,31.89,1862543,0
+MFC.US,D,20241129,000000,31.89,32.17,31.88,32.13,790252,0
+MFC.US,D,20241202,000000,32.24,32.41,32.1,32.32,1523979,0
+MFC.US,D,20241203,000000,32.465,32.62,31.98,32.07,1323529,0
+MFC.US,D,20241204,000000,32.2,32.43,31.935,32.29,4250492,0
+MFC.US,D,20241205,000000,32.31,32.87,32.28,32.55,2869818,0
+MFC.US,D,20241206,000000,32.535,32.535,32.33,32.4,1004338,0
+MFC.US,D,20241209,000000,32.44,32.555,31.93,31.93,1505096,0
+MFC.US,D,20241210,000000,31.89,31.89,31.3874,31.44,2583967,0
+MFC.US,D,20241211,000000,31.58,31.765,31.46,31.5,3257657,0
+MFC.US,D,20241212,000000,31.44,31.5,30.8,30.82,3628478,0
+MFC.US,D,20241213,000000,30.9,31.01,30.7513,30.93,5946048,0
+MFC.US,D,20241216,000000,30.84,31.12,30.8,31.04,2311012,0
+MFC.US,D,20241217,000000,30.785,30.88,30.555,30.73,1012616,0
+MFC.US,D,20241218,000000,30.82,30.82,29.58,29.7,1312807,0
+MFC.US,D,20241219,000000,30.01,30.39,29.755,30.08,1839807,0
+MFC.US,D,20241220,000000,29.96,30.59,29.75,30.33,4045729,0
+MFC.US,D,20241223,000000,30.18,30.69,30.15,30.63,1197630,0
+MFC.US,D,20241224,000000,30.64,30.74,30.44,30.67,493069,0
+MFC.US,D,20241226,000000,30.59,30.86,30.49,30.84,563481,0
+MFC.US,D,20241227,000000,30.61,30.82,30.475,30.69,1375633,0
+MFC.US,D,20241230,000000,30.47,30.82,30.24,30.63,1327614,0
+MFC.US,D,20241231,000000,30.675,30.835,30.59,30.71,976170,0
+MFC.US,D,20250102,000000,30.75,30.82,30.31,30.52,873194,0
+MFC.US,D,20250103,000000,30.65,30.8225,30.5253,30.67,824624,0
+MFC.US,D,20250106,000000,31.09,31.25,30.755,30.81,999319,0
+MFC.US,D,20250107,000000,30.9,31.03,30.47,30.66,972067,0
+MFC.US,D,20250108,000000,30.51,30.695,30.21,30.68,1047976,0
+MFC.US,D,20250110,000000,30.49,30.5,29.59,29.79,1480740,0
+MFC.US,D,20250113,000000,29.43,29.77,29.41,29.54,4896909,0
+MFC.US,D,20250114,000000,29.61,29.915,29.49,29.84,1845939,0
+MFC.US,D,20250115,000000,30.27,30.71,30.27,30.7,1087013,0
+MFC.US,D,20250116,000000,30.69,30.96,30.66,30.83,1475850,0
+MFC.US,D,20250117,000000,30.84,31.11,30.54,30.61,1430458,0
+MFC.US,D,20250121,000000,30.69,30.98,30.61,30.84,1719705,0
+MFC.US,D,20250122,000000,30.87,30.95,30.42,30.43,1516675,0
+MFC.US,D,20250123,000000,30.455,30.93,30.455,30.67,1957846,0
+MFC.US,D,20250124,000000,30.72,30.78,30.475,30.56,1429556,0
+MFC.US,D,20250127,000000,30.41,30.68,30.23,30.35,3526677,0
+MFC.US,D,20250128,000000,30.38,30.55,30.05,30.22,1942967,0
+MFC.US,D,20250129,000000,29.99,30.475,29.99,30.39,1673797,0
+MFC.US,D,20250130,000000,30.53,30.76,30.27,30.53,2461214,0
+MFC.US,D,20250131,000000,30.47,30.565,29.89,29.91,1601353,0
+MFC.US,D,20250203,000000,28.31,29.5,28.1,29.3,2518234,0
+MFC.US,D,20250204,000000,29.775,29.865,29.58,29.69,1601613,0
+MFC.US,D,20250205,000000,29.88,30.005,29.71,29.87,1171034,0
+MFC.US,D,20250206,000000,29.88,30.08,29.78,30.01,2411648,0
+MFC.US,D,20250207,000000,30.04,30.1943,29.935,30.14,2002424,0
+MFC.US,D,20250210,000000,30.25,30.42,29.83,29.87,1886170,0
+MFC.US,D,20250211,000000,29.76,29.76,29.23,29.61,1348504,0
+MFC.US,D,20250212,000000,29.38,29.665,29.36,29.6,1320013,0
+MFC.US,D,20250213,000000,29.61,29.65,28.87,29.64,6650612,0
+MFC.US,D,20250214,000000,29.63,29.73,29.49,29.69,1150869,0
+MFC.US,D,20250218,000000,29.59,30.09,29.46,30.01,3614861,0
+MFC.US,D,20250219,000000,29.67,29.84,29.44,29.78,2806962,0
+MFC.US,D,20250220,000000,30.92,32.43,30.77,31.82,4449975,0
+MFC.US,D,20250221,000000,31.87,31.9,30.31,30.36,2557749,0
+MFC.US,D,20250224,000000,30.17,30.7599,30.08,30.13,2806660,0
+MFC.US,D,20250225,000000,30.45,30.78,30.26,30.72,2599262,0
+MFC.US,D,20250226,000000,30.83,31.105,30.58,30.8,2186051,0
+MFC.US,D,20250227,000000,30.865,31.055,30.63,30.77,3956706,0
+MFC.US,D,20250228,000000,30.72,31.18,30.6209,31.16,2821326,0
+MFC.US,D,20250303,000000,31.24,31.58,30.33,30.62,6438013,0
+MFC.US,D,20250304,000000,30.31,30.325,28.75,29.19,9064635,0
+MFC.US,D,20250305,000000,29.1,30.04,29.02,29.96,4158916,0
+MFC.US,D,20250306,000000,29.6,30.06,29.21,29.37,1551712,0
+MFC.US,D,20250307,000000,29.11,29.45,28.69,29.26,2730015,0
+MFC.US,D,20250310,000000,28.69,28.86,28.175,28.54,1694029,0
+MFC.US,D,20250311,000000,28.47,28.72,28.17,28.6,2146955,0
+MFC.US,D,20250312,000000,28.97,29.36,28.68,29.25,1628868,0
+MFC.US,D,20250313,000000,29.19,29.24,28.265,28.41,3058861,0
+MFC.US,D,20250314,000000,28.72,29.48,28.63,29.47,2453344,0
+MFC.US,D,20250317,000000,29.55,30.26,29.44,30.09,1511881,0
+MFC.US,D,20250318,000000,30.03,30.28,29.705,30.02,1209185,0
+MFC.US,D,20250319,000000,30.105,30.675,30.05,30.48,1176245,0
+MFC.US,D,20250320,000000,30.23,30.74,30.06,30.54,1289115,0
+MFC.US,D,20250321,000000,30.23,30.58,30.18,30.44,2165911,0
+MFC.US,D,20250324,000000,30.7,31.38,30.68,31.36,1450275,0
+MFC.US,D,20250325,000000,31.55,31.77,31.39,31.41,1473789,0
+MFC.US,D,20250326,000000,31.53,31.72,31.01,31.12,1023304,0
+MFC.US,D,20250327,000000,30.96,31.31,30.96,31.12,1482169,0
+MFC.US,D,20250328,000000,31.09,31.275,30.69,30.76,2343762,0
+MFC.US,D,20250331,000000,30.38,31.295,30.31,31.15,1793960,0
+MFC.US,D,20250401,000000,31.165,31.825,30.78,31.76,1969221,0
+MFC.US,D,20250402,000000,31.52,32.38,31.28,32.35,2603059,0
+MFC.US,D,20250403,000000,31.48,32.04,30.545,30.63,2362235,0
+MFC.US,D,20250404,000000,29.28,29.33,27.495,27.7,4745684,0
+MFC.US,D,20250407,000000,26.45,27.9,25.92,27.41,3850706,0
+MFC.US,D,20250408,000000,28.4,28.58,26.61,26.93,4337119,0
+MFC.US,D,20250409,000000,26.74,29.2,26.34,29.14,6022793,0
+MFC.US,D,20250410,000000,28.47,28.49,26.77,27.3,3938651,0
+MFC.US,D,20250411,000000,27.52,28.168,27.17,28.04,4106230,0
+MFC.US,D,20250414,000000,28.78,29.1,28.31,28.76,2671187,0
+MFC.US,D,20250415,000000,28.78,29.25,28.725,28.99,2388761,0
+MFC.US,D,20250416,000000,28.84,29.06,28.28,28.59,1943003,0
+MFC.US,D,20250417,000000,28.78,29.015,28.545,28.61,1914254,0
+MFC.US,D,20250421,000000,28.6,28.73,28.13,28.4,1750923,0
+MFC.US,D,20250422,000000,28.73,29.34,28.72,29.23,1245423,0
+MFC.US,D,20250423,000000,29.695,30.35,29.66,29.76,1841950,0
+MFC.US,D,20250424,000000,29.8,30.23,29.76,30.21,1457131,0
+MFC.US,D,20250425,000000,30.13,30.39,29.98,30.24,1078618,0
+MFC.US,D,20250428,000000,30.31,30.77,30.28,30.5,1800426,0
+MFC.US,D,20250429,000000,30.47,30.73,30.225,30.71,1432232,0
+MFC.US,D,20250430,000000,30.55,30.72,30.05,30.62,1781880,0
+MFC.US,D,20250501,000000,30.65,31.03,30.51,30.84,3414615,0
+MFC.US,D,20250502,000000,31.423,31.725,31.335,31.57,2135763,0
+MFC.US,D,20250505,000000,31.36,31.59,31.27,31.31,1630732,0
+MFC.US,D,20250506,000000,31.16,31.42,30.98,31.29,1671664,0
+MFC.US,D,20250507,000000,31.29,31.51,31.16,31.37,1605881,0
+MFC.US,D,20250508,000000,30.735,31.43,30.235,31.15,2712105,0
+MFC.US,D,20250509,000000,31.37,31.43,30.6114,30.75,1406247,0
+MFC.US,D,20250512,000000,31.675,31.955,31.41,31.6,1907776,0
+MFC.US,D,20250513,000000,31.59,31.99,31.46,31.75,2851132,0
+MFC.US,D,20250514,000000,31.76,32,31.475,31.74,2861939,0
+MFC.US,D,20250515,000000,31.6,31.99,31.485,31.87,2631020,0
+MFC.US,D,20250516,000000,31.94,32.17,31.8,32,1685707,0
+MFC.US,D,20250519,000000,31.81,32.14,31.81,32.07,727721,0
+MFC.US,D,20250520,000000,31.67,32.19,31.18,31.8,11079556,0
+MFC.US,D,20250521,000000,31.43,31.51,30.76,30.77,6632791,0
+MFC.US,D,20250522,000000,31.39,31.45,30.655,30.94,2003441,0
+MFC.US,D,20250523,000000,30.77,31.32,30.54,31.21,1162044,0
+MFC.US,D,20250527,000000,31.71,31.92,31.55,31.76,1278941,0
+MFC.US,D,20250528,000000,31.64,31.81,31.35,31.51,1513262,0
+MFC.US,D,20250529,000000,31.78,31.81,31.56,31.74,1040258,0
+MFC.US,D,20250530,000000,31.69,31.97,31.62,31.84,1803071,0
+MFC.US,D,20250602,000000,31.84,31.98,31.6,31.97,1533315,0
+MFC.US,D,20250603,000000,31.91,32.07,31.66,31.94,1271365,0
+MFC.US,D,20250604,000000,31.95,32.19,31.825,31.94,1239838,0
+MFC.US,D,20250605,000000,32.075,32.23,31.88,32.05,1251824,0
+MFC.US,D,20250606,000000,32.24,32.51,32.17,32.44,1162916,0
+MFC.US,D,20250609,000000,32.455,32.48,32.12,32.33,3312004,0
+MFC.US,D,20250610,000000,32.38,32.43,31.975,32.05,1406770,0
+MFC.US,D,20250611,000000,32.13,32.33,31.96,32.01,1420717,0
+MFC.US,D,20250612,000000,31.93,32.16,31.7695,32.14,1763948,0
+MFC.US,D,20250613,000000,31.92,31.94,31.1,31.18,2765972,0
+MFC.US,D,20250616,000000,31.42,31.625,31.18,31.23,3123356,0
+MFC.US,D,20250617,000000,31.14,31.33,30.77,30.88,1824458,0
+MFC.US,D,20250618,000000,30.85,30.97,30.415,30.63,2282102,0
+MFC.US,D,20250620,000000,30.99,30.99,30.62,30.67,2705216,0
+MFC.US,D,20250623,000000,30.545,31.32,30.545,31.31,2279163,0
+MFC.US,D,20250624,000000,31.52,31.68,31.35,31.52,2010287,0
+MFC.US,D,20250625,000000,31.49,31.49,31.19,31.28,3310337,0
+MFC.US,D,20250626,000000,31.495,32.155,31.31,32.08,2207820,0
+MFC.US,D,20250627,000000,32.08,32.44,31.84,31.99,5798368,0
+MFC.US,D,20250630,000000,32,32.175,31.85,31.96,1869730,0
+MFC.US,D,20250701,000000,31.85,32.085,31.84,32,2733406,0
+MFC.US,D,20250702,000000,31.89,31.94,31.09,31.45,2167504,0
+MFC.US,D,20250703,000000,31.58,31.9,31.52,31.88,936889,0
+MFC.US,D,20250707,000000,31.37,31.57,30.62,30.64,2030543,0
+MFC.US,D,20250708,000000,30.67,30.82,30.44,30.5,2061929,0
+MFC.US,D,20250709,000000,30.54,30.815,30.47,30.47,1338970,0
+MFC.US,D,20250710,000000,30.47,30.9,30.385,30.72,1778012,0
+MFC.US,D,20250711,000000,30.5,30.6,30.215,30.48,1593181,0
+MFC.US,D,20250714,000000,30.4,30.63,30.31,30.48,2296684,0
+MFC.US,D,20250715,000000,30.52,30.6,30.235,30.25,2200825,0
+MFC.US,D,20250716,000000,30.261,30.53,30.045,30.46,1730544,0
+MFC.US,D,20250717,000000,30.26,30.986234,30.17,30.91,1985029,0
+MFC.US,D,20250718,000000,31.03,31.035,30.755,30.82,2156312,0
+MFC.US,D,20250721,000000,31,31.08,30.5,30.51,2200574,0
+MFC.US,D,20250722,000000,30.545,30.86,30.47,30.8,1297650,0
+MFC.US,D,20250723,000000,30.97,31.35,30.88,31.34,1765488,0
+MFC.US,D,20250724,000000,31.2,31.43,31.1,31.14,1239640,0
+MFC.US,D,20250725,000000,31.11,31.365,31.01,31.32,1051158,0
+MFC.US,D,20250728,000000,31.205,31.52,31.05,31.46,2250129,0
+MFC.US,D,20250729,000000,31.55,31.68,31.33,31.48,1566771,0
+MFC.US,D,20250730,000000,31.43,31.46,30.61,30.7,2095002,0
+MFC.US,D,20250731,000000,30.65,31.15,30.6,30.96,2249671,0
+MFC.US,D,20250801,000000,30.68,30.68,30.28,30.45,2277381,0
+MFC.US,D,20250804,000000,30.695,30.9,30.55,30.87,1857159,0
+MFC.US,D,20250805,000000,30.86,31,30.56,30.82,1520813,0
+MFC.US,D,20250806,000000,31,31.39,30.855,31.26,1673586,0
+MFC.US,D,20250807,000000,30.99,31.12,29.92,30.07,3432274,0
+MFC.US,D,20250808,000000,30.18,30.42,29.885,30.09,3369850,0
+MFC.US,D,20250811,000000,30.135,30.3,29.795,29.9,2022112,0
+MFC.US,D,20250812,000000,29.94,30.24,29.85,30.15,1219274,0
+MFC.US,D,20250813,000000,30.38,30.59,30.235,30.48,5811971,0
+MFC.US,D,20250814,000000,30.375,30.645,30.375,30.59,1654398,0
+MFC.US,D,20250815,000000,30.7,30.75,30.36,30.38,3074231,0
+MFC.US,D,20250818,000000,30.3,30.68,30.28,30.64,2061691,0
+MFC.US,D,20250819,000000,30.63,30.69,30.38,30.41,7708959,0
+MFC.US,D,20250820,000000,30.09,30.25,30,30.08,2688472,0
+MFC.US,D,20250821,000000,29.95,30.08,29.7,30.06,1902870,0
+MFC.US,D,20250822,000000,30.08,30.825,30.08,30.74,1586158,0
+MFC.US,D,20250825,000000,30.66,30.755,30.06,30.06,2032030,0
+MFC.US,D,20250826,000000,30.01,30.11,29.77,30.1,2218551,0
+MFC.US,D,20250827,000000,30.08,30.425,29.94,30.32,2875557,0
+MFC.US,D,20250828,000000,30.37,30.72,30.26,30.67,2101285,0
+MFC.US,D,20250829,000000,30.58,30.89,30.5,30.75,1235635,0
+MFC.US,D,20250902,000000,30.44,30.59,30.2,30.48,1715282,0
+MFC.US,D,20250903,000000,30.51,30.615,30.43,30.46,1568353,0
+MFC.US,D,20250904,000000,30.59,30.91,30.55,30.91,1709774,0
+MFC.US,D,20250905,000000,30.93,31.11,30.485,30.66,1728628,0
+MFC.US,D,20250908,000000,30.73,30.875,30.505,30.74,2528915,0
+MFC.US,D,20250909,000000,30.76,31.0401,30.72,30.86,2252814,0
+MFC.US,D,20250910,000000,30.95,31.0305,30.745,30.87,1227833,0
+MFC.US,D,20250911,000000,30.94,31.805,30.9,31.79,1657050,0
+MFC.US,D,20250912,000000,31.65,31.915,31.58,31.89,1038573,0
+MFC.US,D,20250915,000000,31.96,32.35,31.66,32.34,1719323,0
+MFC.US,D,20250916,000000,32.15,32.24,31.33,31.49,1700154,0
+MFC.US,D,20250917,000000,31.43,31.46,30.86,31.03,2972880,0
+MFC.US,D,20250918,000000,31.14,31.56,31.08,31.39,1232493,0
+MFC.US,D,20250919,000000,31.62,31.91,31.17,31.58,2051190,0
+MFC.US,D,20250922,000000,31.46,31.75,31.33,31.73,1524456,0
+MFC.US,D,20250923,000000,31.73,31.8,31.07,31.09,1863211,0
+MFC.US,D,20250924,000000,31.05,31.23,30.78,30.97,3191990,0
+MFC.US,D,20250925,000000,30.725,30.875,30.52,30.67,1379139,0
+MFC.US,D,20250926,000000,30.77,30.9119,30.705,30.78,710068,0
+MFC.US,D,20250929,000000,30.87,31.165,30.76,31,1145190,0
+MFC.US,D,20250930,000000,31,31.17,30.75,31.15,1901690,0
+MFC.US,D,20251001,000000,31.02,31.495,30.92,31.45,1559761,0
+MFC.US,D,20251002,000000,31.35,31.44,31.06,31.41,1254111,0
+MFC.US,D,20251003,000000,31.41,31.96,31.375,31.96,1327955,0
+MFC.US,D,20251006,000000,32.08,32.46,31.95,32.3,2737587,0
+MFC.US,D,20251007,000000,32.35,32.52,32.09,32.15,2004214,0
+MFC.US,D,20251008,000000,32.29,32.6,32.16,32.58,1707703,0
+MFC.US,D,20251009,000000,32.58,32.63,31.78,31.94,1304490,0
+MFC.US,D,20251010,000000,32.14,32.42,31.6,31.7,1828035,0
+MFC.US,D,20251013,000000,32.09,32.215,31.835,32.11,902430,0
+MFC.US,D,20251014,000000,31.61,32.515,31.41,32.33,1758295,0
+MFC.US,D,20251015,000000,32.46,32.6,31.735,32.13,1279990,0
+MFC.US,D,20251016,000000,32.15,32.33,31.54,31.65,1238996,0
+MFC.US,D,20251017,000000,31.71,31.905,31.55,31.64,1652112,0
+MFC.US,D,20251020,000000,31.79,32.08,31.76,31.85,926814,0
+MFC.US,D,20251021,000000,31.87,32.02,31.68,31.8,1175759,0
+MFC.US,D,20251022,000000,31.84,32.005,31.695,31.9,1175493,0
+MFC.US,D,20251023,000000,31.91,32.21,31.91,32.2,1142278,0
+MFC.US,D,20251024,000000,32.23,32.665,32.16,32.59,1260653,0
+MFC.US,D,20251027,000000,32.79,33.04,32.7,32.89,1338237,0
+MFC.US,D,20251028,000000,32.9,32.97,32.63,32.84,1054980,0
+MFC.US,D,20251029,000000,32.82,32.91,32.31,32.54,1343519,0
+MFC.US,D,20251030,000000,32.34,32.71,32.13,32.15,1497443,0
+MFC.US,D,20251031,000000,32.11,32.535724,31.9152,32.37,1299594,0
+MFC.US,D,20251103,000000,32.35,33.04,32.21,33.02,1606004,0
+MFC.US,D,20251104,000000,32.64,32.99,32.55,32.85,1572248,0
+MFC.US,D,20251105,000000,32.66,33.36,32.66,33.3,1818569,0
+MFC.US,D,20251106,000000,33.3,33.465,32.96,33.18,1893817,0
+MFC.US,D,20251107,000000,33.07,33.41,32.76,33.41,1467323,0
+MFC.US,D,20251110,000000,33.51,33.665,33.33,33.41,3516003,0
+MFC.US,D,20251111,000000,33.47,33.975,33.44,33.54,1618541,0
+MFC.US,D,20251112,000000,33.54,34.5,33.54,34.43,1774564,0
+MFC.US,D,20251113,000000,34.72,35.5658,34.29,34.43,3329493,0
+MFC.US,D,20251114,000000,34.51,34.57,33.99,34.36,4186208,0
+MFC.US,D,20251117,000000,34.28,34.28,33.54,33.79,2896136,0
+MFC.US,D,20251118,000000,33.615,33.86,33.24,33.56,3301484,0
+MFC.US,D,20251119,000000,33.31,34.12,33.31,33.85,2816227,0
+MFC.US,D,20251120,000000,34.14,34.33,33.645,33.86,2074257,0
+MFC.US,D,20251121,000000,33.94,34.57,33.835,34.54,1804759,0
+MFC.US,D,20251124,000000,34.55,34.97,34.31,34.87,2071017,0
+MFC.US,D,20251125,000000,34.86,35.3472,34.86,35.31,10096366,0
+MFC.US,D,20251126,000000,35.04,35.17,34.545,34.74,2258036,0
+MFC.US,D,20251128,000000,34.95,35.41,34.825,35.21,637756,0
+MFC.US,D,20251201,000000,35.3,35.62,35.135,35.14,2106005,0
+MFC.US,D,20251202,000000,35.15,35.2,34.84,34.94,1909106,0
+MFC.US,D,20251203,000000,35.015,35.14,34.82,35.1,1548856,0
+MFC.US,D,20251204,000000,35.2,35.61,35.19,35.26,1443814,0
+MFC.US,D,20251205,000000,35.44,35.51,35.165,35.29,1357182,0
+MFC.US,D,20251208,000000,35.37,35.4,34.835,34.94,5403707,0
+MFC.US,D,20251209,000000,34.995,35.555,34.85,35.22,1596510,0
+MFC.US,D,20251210,000000,35.22,35.625,35.13,35.49,2802463,0
+MFC.US,D,20251211,000000,35.59,35.86,35.45,35.65,2857330,0
+MFC.US,D,20251212,000000,35.65,35.88,35.4,35.48,3033196,0
+MFC.US,D,20251215,000000,35.61,35.955,35.555,35.76,3568579,0
+MFC.US,D,20251216,000000,35.76,35.99,35.62,35.92,1402654,0
+MFC.US,D,20251217,000000,35.92,36.05,35.56,35.63,1780235,0
+MFC.US,D,20251218,000000,35.81,36.2258,35.7,36.17,2141517,0
+MFC.US,D,20251219,000000,36.23,36.505,36.11,36.16,1735344,0
+MFC.US,D,20251222,000000,36.34,36.59,36.08,36.53,2032121,0
+MFC.US,D,20251223,000000,36.6,36.855,36.58,36.75,1449399,0
+MFC.US,D,20251224,000000,36.93,36.93,36.63,36.66,851584,0
+MFC.US,D,20251226,000000,36.66,36.7,36.46,36.58,928270,0
+MFC.US,D,20251229,000000,36.55,36.85,36.55,36.66,1026549,0
+MFC.US,D,20251230,000000,36.66,36.72,36.53,36.53,989848,0
+MFC.US,D,20251231,000000,36.56,36.625,36.28,36.28,1444027,0
+MFC.US,D,20260102,000000,36.41,36.47,36.09,36.24,1137062,0
+MFC.US,D,20260105,000000,36.19,36.985,36.085,36.68,1529490,0
+MFC.US,D,20260106,000000,36.92,37.46,36.73,37.4,2301778,0
+MFC.US,D,20260107,000000,37,37.37,36.555,36.58,1496939,0
+MFC.US,D,20260108,000000,36.62,37.34,36.39,37.15,2049295,0
+MFC.US,D,20260109,000000,37.21,37.575,37.0899,37.36,1937913,0
+MFC.US,D,20260112,000000,37.35,37.415,37.08,37.13,2958146,0
+MFC.US,D,20260113,000000,37.205,37.325,36.705,36.79,1461407,0
+MFC.US,D,20260114,000000,36.94,37.415,36.82,37.33,1593391,0
+MFC.US,D,20260115,000000,37.33,37.705,37.33,37.6,1413321,0
+MFC.US,D,20260116,000000,37.48,37.69,37.28,37.37,1774042,0
+MFC.US,D,20260120,000000,37.32,37.43,36.55,36.58,1260155,0
+MFC.US,D,20260121,000000,36.75,37.42,36.69,37.04,1475559,0
+MFC.US,D,20260122,000000,37.3,37.535,36.7,36.75,1207693,0
+MFC.US,D,20260123,000000,36.68,36.98,36.31,36.95,1017998,0
+MFC.US,D,20260126,000000,37.05,37.29,36.845,37.12,1138308,0
+MFC.US,D,20260127,000000,37.3,37.7554,37.22,37.37,1168422,0
+MFC.US,D,20260128,000000,37.35,37.845,36.99,37.72,1575828,0
+MFC.US,D,20260129,000000,38,38.625,37.855,38.55,1779696,0
+MFC.US,D,20260130,000000,38.16,38.45,37.67,38.11,2036704,0
+MFC.US,D,20260202,000000,38.1,38.72,38.075,38.38,1839418,0
+MFC.US,D,20260203,000000,38.35,38.56,37.84,38.06,1860316,0
+MFC.US,D,20260204,000000,38.21,38.26,37.16,37.48,5255052,0
+MFC.US,D,20260205,000000,37.37,38.14,37.1816,37.37,2806222,0
+MFC.US,D,20260206,000000,37.69,38.125,37.59,38.04,1541948,0
+MFC.US,D,20260209,000000,38.25,38.4,37.975,38,2486286,0
+MFC.US,D,20260210,000000,38.23,38.515,38.1,38.26,1500358,0
+MFC.US,D,20260211,000000,38.39,38.54,37.82,37.89,1346155,0
+MFC.US,D,20260212,000000,37.79,38.185,35.57,35.81,4997077,0
+MFC.US,D,20260213,000000,36.01,36.8,35.78,36.77,4520834,0
+MFC.US,D,20260217,000000,36.71,37.255,36.64,37.17,2928839,0
+MFC.US,D,20260218,000000,37.2,37.2,36.65,36.98,5482489,0
diff --git a/daily/us/nyse stocks/2/mnrs.us.txt b/daily/us/nyse stocks/2/mnrs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82a86e1a58ed047f2f175ca5915b4f7f40d52c62
--- /dev/null
+++ b/daily/us/nyse stocks/2/mnrs.us.txt	
@@ -0,0 +1,258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNRS.US,D,20250205,000000,26.6211,26.78,26.0328,26.0328,4926,0
+MNRS.US,D,20250206,000000,26.48,26.5,25.7,26.0401,15854,0
+MNRS.US,D,20250207,000000,26.83,27.18,26.05,26.25,15317,0
+MNRS.US,D,20250210,000000,26.29,26.7682,26.29,26.4167,6175,0
+MNRS.US,D,20250211,000000,25.9755,26.4308,25.3794,25.3794,4794,0
+MNRS.US,D,20250212,000000,24.98,25.81,24.9704,25.7049,3437,0
+MNRS.US,D,20250213,000000,25.7,26.7,25.7,26.6745,7699,0
+MNRS.US,D,20250214,000000,27.02,27.02,26.7116,26.8733,13231,0
+MNRS.US,D,20250218,000000,26.94,26.9799,26.2941,26.3116,14185,0
+MNRS.US,D,20250219,000000,26.51,26.77,26.1301,26.192,5242,0
+MNRS.US,D,20250220,000000,25.89,26.44,25.7192,26.0672,5614,0
+MNRS.US,D,20250221,000000,26.55,26.5661,24.16,24.16,6530,0
+MNRS.US,D,20250224,000000,24,24,22.65,22.92,2830,0
+MNRS.US,D,20250225,000000,21.71,21.8801,20.1489,20.74,10453,0
+MNRS.US,D,20250226,000000,21.1744,21.19,20.5925,20.8165,2388,0
+MNRS.US,D,20250227,000000,22.23,22.42,20.6645,20.6645,4996,0
+MNRS.US,D,20250228,000000,21.49,21.72,20.33,21.5663,5583,0
+MNRS.US,D,20250303,000000,23.08,23.34,20.31,20.4479,12869,0
+MNRS.US,D,20250304,000000,19.31,20.83,19.1,20.06,4346,0
+MNRS.US,D,20250305,000000,20.07,21.0552,20.07,21.0552,1845,0
+MNRS.US,D,20250306,000000,19.9,20.69,19.76,19.8207,2776,0
+MNRS.US,D,20250307,000000,20.105,20.4943,19.71,20.4943,2520,0
+MNRS.US,D,20250310,000000,19.51,19.55,17.88,18.3108,4274,0
+MNRS.US,D,20250311,000000,18.25,18.6702,17.87,18.6702,4315,0
+MNRS.US,D,20250312,000000,18.95,19.11,18.79,18.8994,8264,0
+MNRS.US,D,20250313,000000,18.9,18.9,18.0937,18.0937,1358,0
+MNRS.US,D,20250314,000000,18.56,19.2,18.5,19.0807,11780,0
+MNRS.US,D,20250317,000000,18.71,19.4,18.71,19.1522,4189,0
+MNRS.US,D,20250318,000000,18.42,18.84,18.1029,18.1029,1002,0
+MNRS.US,D,20250319,000000,18.66,19.1,18.25,18.8436,2891,0
+MNRS.US,D,20250320,000000,19.304,19.304,18.65,18.6988,3524,0
+MNRS.US,D,20250321,000000,18.2,18.5425,18.2,18.5425,578,0
+MNRS.US,D,20250324,000000,19.55,20.32,19.55,20.3157,4165,0
+MNRS.US,D,20250325,000000,20.21,20.21,19.67,19.7235,11215,0
+MNRS.US,D,20250326,000000,19.05,19.05,18.4308,18.4308,913,0
+MNRS.US,D,20250327,000000,18.15,18.61,18.03,18.1478,3417,0
+MNRS.US,D,20250328,000000,17.51,17.51,17,17.08,4082,0
+MNRS.US,D,20250331,000000,16.41,16.5038,16.041,16.4886,6770,0
+MNRS.US,D,20250401,000000,16.5,17.2759,16.5,17.2759,1951,0
+MNRS.US,D,20250402,000000,17.34,17.9695,16.86,17.9695,3539,0
+MNRS.US,D,20250403,000000,16.52,16.69,16.26,16.3476,3238,0
+MNRS.US,D,20250404,000000,15.56,15.745,14.5,15.7236,15083,0
+MNRS.US,D,20250407,000000,14.42,16.0665,14.38,15.7658,9439,0
+MNRS.US,D,20250408,000000,16.4084,16.68,14.5,14.6865,5794,0
+MNRS.US,D,20250409,000000,14.945,16.98,14.58,16.7913,10520,0
+MNRS.US,D,20250410,000000,15.79,15.9111,15.07,15.5333,14963,0
+MNRS.US,D,20250411,000000,15.74,16.25,15.74,16.2207,12803,0
+MNRS.US,D,20250414,000000,16.63,16.98,16.31,16.4953,3864,0
+MNRS.US,D,20250415,000000,16.34,16.51,15.5,15.7168,1819,0
+MNRS.US,D,20250416,000000,15.52,15.65,15.47,15.5918,1847,0
+MNRS.US,D,20250417,000000,15.47,15.8097,15.47,15.8097,413,0
+MNRS.US,D,20250421,000000,15.7,15.94,15.5093,15.5093,10164,0
+MNRS.US,D,20250422,000000,16.25,17.23,16.25,17.1906,6102,0
+MNRS.US,D,20250423,000000,17.9,18.21,17.67,17.6768,77589,0
+MNRS.US,D,20250424,000000,17.515,18.2204,17.515,18.2204,2665,0
+MNRS.US,D,20250425,000000,18.3,18.86,18.3,18.6223,6318,0
+MNRS.US,D,20250428,000000,18.509,18.7,18.1589,18.376,1960,0
+MNRS.US,D,20250429,000000,18.3294,18.35,18.09,18.1995,64267,0
+MNRS.US,D,20250430,000000,17.69,17.71,17.2,17.6188,6167,0
+MNRS.US,D,20250501,000000,18.88,18.9,18.475,18.6494,2716,0
+MNRS.US,D,20250502,000000,19.2948,19.35,18.9124,18.9124,1585,0
+MNRS.US,D,20250505,000000,17.91,18.0341,17.9,18.0341,1318,0
+MNRS.US,D,20250506,000000,17.73,18.2449,17.69,18.2449,3354,0
+MNRS.US,D,20250507,000000,18.33,18.33,18.246,18.2592,434,0
+MNRS.US,D,20250508,000000,19.08,19.695,19.05,19.4888,2439,0
+MNRS.US,D,20250509,000000,19.48,20.2365,19.48,19.8793,1792,0
+MNRS.US,D,20250512,000000,20.82,21.24,20.4,20.71,5652,0
+MNRS.US,D,20250513,000000,20.92,21.595,20.92,21.5927,2076,0
+MNRS.US,D,20250514,000000,21.6056,21.69,21.2785,21.2785,2010,0
+MNRS.US,D,20250515,000000,20.75,20.7887,20.3,20.7887,5042,0
+MNRS.US,D,20250516,000000,21.2,22.2293,21.2,22.0963,9632,0
+MNRS.US,D,20250519,000000,21.926,22.2352,21.49,22.2352,3221,0
+MNRS.US,D,20250520,000000,21.9,22.11,21.9,22.0233,1742,0
+MNRS.US,D,20250521,000000,21.62,22.6754,21.5279,21.6343,4029,0
+MNRS.US,D,20250527,000000,22.25,22.2595,21.67,22.2595,7058,0
+MNRS.US,D,20250528,000000,21.56,22.18,21.03,21.03,4114,0
+MNRS.US,D,20250530,000000,20.41,20.41,20.19,20.2183,5919,0
+MNRS.US,D,20250602,000000,20.45,20.875,20.45,20.8376,722,0
+MNRS.US,D,20250603,000000,21.349,21.89,21.18,21.89,1795,0
+MNRS.US,D,20250604,000000,22.04,23.0256,21.8709,23.0256,6639,0
+MNRS.US,D,20250605,000000,22.64,22.6491,21.78,21.9563,4199,0
+MNRS.US,D,20250606,000000,23.15,23.7,23.15,23.356,3987,0
+MNRS.US,D,20250609,000000,25.68,25.68,23.6307,23.9071,3665,0
+MNRS.US,D,20250610,000000,23.97,24.18,23.8,24.0919,3573,0
+MNRS.US,D,20250611,000000,23.782,24.094,23.62,23.7231,2958,0
+MNRS.US,D,20250612,000000,23.89,23.89,23.3266,23.3266,1353,0
+MNRS.US,D,20250613,000000,23.008,23.008,22.05,22.3191,5181,0
+MNRS.US,D,20250616,000000,22.69,23.1345,22.69,23.1345,1240,0
+MNRS.US,D,20250617,000000,22.34,22.375,21.92,22.0849,3188,0
+MNRS.US,D,20250618,000000,21.9407,22.39,21.9407,22.1763,5179,0
+MNRS.US,D,20250620,000000,22.6,22.6349,21.7994,21.7994,3072,0
+MNRS.US,D,20250623,000000,21.16,21.61,20.54,21.225,14702,0
+MNRS.US,D,20250624,000000,22.29,22.5534,21.75,22.5534,4567,0
+MNRS.US,D,20250625,000000,22.56,23.02,22.49,22.55,8260,0
+MNRS.US,D,20250626,000000,22.23,24.2,22.2,24.1982,5301,0
+MNRS.US,D,20250627,000000,24.21,24.5364,23.7978,24.087,3338,0
+MNRS.US,D,20250630,000000,24.54,25.13,24.54,25.1104,17226,0
+MNRS.US,D,20250701,000000,25.42,25.49,24.78,25.2445,6026,0
+MNRS.US,D,20250702,000000,26.07,27.39,26.07,27.34,9127,0
+MNRS.US,D,20250703,000000,27.62,28.46,27.45,28.11,22731,0
+MNRS.US,D,20250707,000000,26.281,27.21,26.21,26.6443,19090,0
+MNRS.US,D,20250708,000000,27.57,27.57,26.76,26.8885,4210,0
+MNRS.US,D,20250709,000000,27.21,27.3628,26.6332,27.3628,6524,0
+MNRS.US,D,20250710,000000,27.1912,27.9301,26.87,27.7313,4930,0
+MNRS.US,D,20250711,000000,28.29,28.29,27.2406,27.2406,4365,0
+MNRS.US,D,20250714,000000,28.33,28.711,27.7,27.93,24908,0
+MNRS.US,D,20250715,000000,27.43,27.77,27.08,27.2496,10355,0
+MNRS.US,D,20250716,000000,27.93,28.5368,27.93,28.4882,1954,0
+MNRS.US,D,20250717,000000,28.73,29.33,28.66,29.089,27372,0
+MNRS.US,D,20250718,000000,29.78,30.08,28.58,29.0305,25251,0
+MNRS.US,D,20250721,000000,29.4,30.515,28.4916,28.4916,3433,0
+MNRS.US,D,20250722,000000,28.03,29.463,28.03,29.463,3145,0
+MNRS.US,D,20250723,000000,28.505,29.14,28.4,28.8894,4487,0
+MNRS.US,D,20250724,000000,28.7693,29.165,28.59,28.8677,16773,0
+MNRS.US,D,20250725,000000,27.77,28.4,27.77,28.2965,10342,0
+MNRS.US,D,20250728,000000,28.16,28.73,27.76,27.8677,10774,0
+MNRS.US,D,20250729,000000,27.83,27.83,26.59,26.75,14310,0
+MNRS.US,D,20250730,000000,26.85,27.2247,26.15,26.5008,3849,0
+MNRS.US,D,20250731,000000,26.9735,27.63,26.8753,26.8753,54914,0
+MNRS.US,D,20250801,000000,25.261,25.6367,24.76,24.981,7878,0
+MNRS.US,D,20250804,000000,25.26,26.25,25.26,26.25,1506,0
+MNRS.US,D,20250805,000000,26.18,26.18,25.95,26.1714,3376,0
+MNRS.US,D,20250806,000000,26.22,26.893,26.1,26.893,2772,0
+MNRS.US,D,20250807,000000,27.41,27.65,26.2,26.5887,3281,0
+MNRS.US,D,20250808,000000,26.39,26.39,25.84,26.2173,3319,0
+MNRS.US,D,20250811,000000,26.85,27.01,26.2232,26.2232,3319,0
+MNRS.US,D,20250812,000000,26.31,26.675,26.31,26.6587,1376,0
+MNRS.US,D,20250813,000000,27.04,27.07,26.7918,26.7918,2315,0
+MNRS.US,D,20250814,000000,26.54,28.03,26.54,28.0247,47727,0
+MNRS.US,D,20250815,000000,27.96,28.054,27.19,27.7339,7719,0
+MNRS.US,D,20250818,000000,28.47,29.35,27.83,28.9137,32778,0
+MNRS.US,D,20250819,000000,28.58,28.58,27.53,27.5638,26079,0
+MNRS.US,D,20250820,000000,26.32,27.9528,26.32,27.9528,3742,0
+MNRS.US,D,20250821,000000,27.41,27.68,27.41,27.6767,1718,0
+MNRS.US,D,20250822,000000,28.06,29.17,27.97,28.955,3498,0
+MNRS.US,D,20250825,000000,27.93,28.8711,27.93,28.85,1409,0
+MNRS.US,D,20250826,000000,29.1609,29.6391,29.15,29.6391,1581,0
+MNRS.US,D,20250827,000000,29.76,29.83,29.63,29.6626,1939,0
+MNRS.US,D,20250828,000000,30.05,30.5,29.9941,29.9941,2567,0
+MNRS.US,D,20250829,000000,30.19,30.19,29.4901,30.1744,3579,0
+MNRS.US,D,20250902,000000,29.8786,30.72,29.87,30.5841,1997,0
+MNRS.US,D,20250903,000000,31.07,31.07,29.56,29.81,3599,0
+MNRS.US,D,20250904,000000,29.04,29.29,28.6971,28.6971,3402,0
+MNRS.US,D,20250905,000000,29.14,29.14,28.38,28.8981,1986,0
+MNRS.US,D,20250908,000000,28.77,29.55,28.77,29.2701,7846,0
+MNRS.US,D,20250909,000000,30.13,32.03,30.13,32.0194,7320,0
+MNRS.US,D,20250910,000000,32.63,33.898,32.63,33.7562,5788,0
+MNRS.US,D,20250911,000000,34.36,34.5,33.888,33.888,1633,0
+MNRS.US,D,20250912,000000,33.89,35.13,33.89,35.0924,3966,0
+MNRS.US,D,20250915,000000,35.94,35.99,35.4999,35.99,3499,0
+MNRS.US,D,20250916,000000,35.92,37.404,35.92,37.355,11230,0
+MNRS.US,D,20250917,000000,37.07,38.1685,36.18,38.1685,5308,0
+MNRS.US,D,20250918,000000,39.22,39.52,38.5,38.73,7165,0
+MNRS.US,D,20250919,000000,38.9,39.461,38.58,38.6867,8195,0
+MNRS.US,D,20250922,000000,38.03,40.38,37.75,40.3028,8974,0
+MNRS.US,D,20250923,000000,40.8747,41.07,38.9985,39.18,19292,0
+MNRS.US,D,20250924,000000,41.49,41.7594,40.349,40.6604,4936,0
+MNRS.US,D,20250925,000000,38.7915,39.895,37.6409,38.187,5692,0
+MNRS.US,D,20250926,000000,37.58,37.8135,36.5598,37.5887,3309,0
+MNRS.US,D,20250929,000000,38.83,40.71,38.76,40.7,14424,0
+MNRS.US,D,20250930,000000,40.54,41.11,40.1696,40.54,8652,0
+MNRS.US,D,20251001,000000,41.11,41.9,40.825,41.48,10543,0
+MNRS.US,D,20251002,000000,42.71,43.31,41.9271,42.885,32887,0
+MNRS.US,D,20251003,000000,44.15,45.28,43.54,44.04,8227,0
+MNRS.US,D,20251006,000000,45.99,47.94,45.99,47.93,47456,0
+MNRS.US,D,20251007,000000,48.76,49.23,46.2,48.0497,11277,0
+MNRS.US,D,20251008,000000,48.0785,49.614,47.27,49.18,46368,0
+MNRS.US,D,20251009,000000,49.34,50.9,48.431,50.4354,11101,0
+MNRS.US,D,20251010,000000,52.93,54.28,47.66,47.6854,15076,0
+MNRS.US,D,20251013,000000,48.9275,51.8499,48.9275,51.4103,17518,0
+MNRS.US,D,20251014,000000,48.72,55,48.68,53.4,40979,0
+MNRS.US,D,20251015,000000,55.41,56.46,52.693,54.7758,29555,0
+MNRS.US,D,20251016,000000,53.93,55.05,49.83,49.91,23611,0
+MNRS.US,D,20251017,000000,47.3322,48.92,47.11,48.7207,28661,0
+MNRS.US,D,20251020,000000,50.75,52.66,50.22,50.62,11111,0
+MNRS.US,D,20251021,000000,49.551,49.9991,47.27,47.88,18927,0
+MNRS.US,D,20251022,000000,46.51,47.23,42.445,44.14,19632,0
+MNRS.US,D,20251023,000000,44.465,46.64,44.465,46.1773,4693,0
+MNRS.US,D,20251024,000000,48.25,49.8268,48.25,49.8268,10338,0
+MNRS.US,D,20251027,000000,50.5699,51.65,50.28,51.09,12754,0
+MNRS.US,D,20251028,000000,51.78,52.08,49.68,49.8558,19254,0
+MNRS.US,D,20251029,000000,50.15,50.3499,48.03,48.897,10453,0
+MNRS.US,D,20251030,000000,46.9,48.31,46.7935,46.7935,6494,0
+MNRS.US,D,20251031,000000,48.1788,48.7742,46.87,47.6913,11246,0
+MNRS.US,D,20251103,000000,50.3025,50.3025,47.79,48.9934,18620,0
+MNRS.US,D,20251104,000000,46.45,49.2795,45.578,45.94,17421,0
+MNRS.US,D,20251105,000000,46.94,48.8466,46.94,48.8466,13620,0
+MNRS.US,D,20251106,000000,46.8001,46.8001,44.6,44.64,5985,0
+MNRS.US,D,20251107,000000,42.99,44.3885,41.19,43.98,10823,0
+MNRS.US,D,20251110,000000,46.42,46.72,43.4494,43.4494,12691,0
+MNRS.US,D,20251111,000000,42.58,42.79,40.67,40.92,61884,0
+MNRS.US,D,20251112,000000,41.22,41.42,38.85,39.489,11950,0
+MNRS.US,D,20251113,000000,37.3,37.95,34.9,35.05,19090,0
+MNRS.US,D,20251114,000000,33.96,35.5292,33.18,33.7898,11357,0
+MNRS.US,D,20251117,000000,33.215,35.07,33.005,33.4813,20642,0
+MNRS.US,D,20251118,000000,33.37,35.05,33.2,34.7305,17435,0
+MNRS.US,D,20251119,000000,34.715,35.39,31.91,32.8473,25117,0
+MNRS.US,D,20251120,000000,34.99,35.855,31.04,31.04,36686,0
+MNRS.US,D,20251121,000000,31.1201,31.1201,29.1711,30.6148,9629,0
+MNRS.US,D,20251124,000000,32.03,34.58,31.28,34.48,23523,0
+MNRS.US,D,20251125,000000,33.665,34.55,32.72,34.4484,14621,0
+MNRS.US,D,20251126,000000,34.635,36.54,34.635,36.145,26851,0
+MNRS.US,D,20251128,000000,37.43,38.29,37.27,37.7365,13745,0
+MNRS.US,D,20251201,000000,35.79,36.85,35.3768,36.4741,10887,0
+MNRS.US,D,20251202,000000,36.13,38.396,34.445,34.445,8749,0
+MNRS.US,D,20251203,000000,34.59,35.715,34.365,35.69,6537,0
+MNRS.US,D,20251204,000000,35.19,37.175,35.05,36.96,8856,0
+MNRS.US,D,20251205,000000,35.93,36.2495,35.19,35.55,5964,0
+MNRS.US,D,20251208,000000,36.25,36.28,35.19,36.28,3150,0
+MNRS.US,D,20251209,000000,35.6,38.11,35.55,37.49,13408,0
+MNRS.US,D,20251210,000000,36.76,37.3185,36.5,36.623,4737,0
+MNRS.US,D,20251211,000000,35.49,36.74,34.8095,36.74,5524,0
+MNRS.US,D,20251212,000000,36.62,37.11,34,34.2,7348,0
+MNRS.US,D,20251215,000000,33.95,33.96,30.58,30.58,7829,0
+MNRS.US,D,20251216,000000,30.98,31.0799,29.895,30.923,4313,0
+MNRS.US,D,20251217,000000,32.04,32.21,29.2001,29.337,13020,0
+MNRS.US,D,20251218,000000,30.77,30.79,29.803,29.803,11623,0
+MNRS.US,D,20251219,000000,30.72,32.59,30.72,32.5,8105,0
+MNRS.US,D,20251222,000000,33.55,34.375,33.15,33.37,18051,0
+MNRS.US,D,20251223,000000,32.505,33.06,32.36,32.546,12877,0
+MNRS.US,D,20251224,000000,32.44,32.59,32.3895,32.59,1163,0
+MNRS.US,D,20251226,000000,31.84,32.75,31.32,31.34,1204,0
+MNRS.US,D,20251229,000000,31.38,31.56,30.86,31.04,3316,0
+MNRS.US,D,20251230,000000,31.19,32.9799,30.22,30.22,3589,0
+MNRS.US,D,20251231,000000,30.31,30.57,29.8747,30.03,14338,0
+MNRS.US,D,20260102,000000,30.67,32.61,30.15,32.52,6391,0
+MNRS.US,D,20260105,000000,33.68,35.605,33.585,35.3136,16451,0
+MNRS.US,D,20260106,000000,35.22,35.36,33.406,34.82,8322,0
+MNRS.US,D,20260107,000000,34.3,34.8,33.84,33.84,2882,0
+MNRS.US,D,20260108,000000,33.9369,35.14,33.9369,34.75,4344,0
+MNRS.US,D,20260109,000000,35.12,36.45,34.85,35.46,7407,0
+MNRS.US,D,20260112,000000,35.16,37.25,35.16,37.05,8736,0
+MNRS.US,D,20260113,000000,37.41,37.94,37.19,37.75,7957,0
+MNRS.US,D,20260114,000000,38,38.31,37,37.9,4639,0
+MNRS.US,D,20260115,000000,37.76,38.11,36.9,36.93,6694,0
+MNRS.US,D,20260116,000000,37.02,39.3199,36.9,39.01,15024,0
+MNRS.US,D,20260120,000000,36.87,38.03,36.48,36.93,5722,0
+MNRS.US,D,20260121,000000,36.99,38.5,34.87,36.45,23016,0
+MNRS.US,D,20260122,000000,37.05,37.21,35.86,35.98,7673,0
+MNRS.US,D,20260123,000000,35.23,38.4156,35.15,37.64,21960,0
+MNRS.US,D,20260126,000000,37,37.59,35.7,35.81,8563,0
+MNRS.US,D,20260127,000000,36.22,38.73,36.08,38.73,5711,0
+MNRS.US,D,20260128,000000,39.4,39.4,38.325,38.815,10845,0
+MNRS.US,D,20260129,000000,37.71,37.71,35.66,36.94,8213,0
+MNRS.US,D,20260130,000000,36.318,36.32,33.93,34.45,4768,0
+MNRS.US,D,20260202,000000,33.49,34.6799,32.85,33.88,14829,0
+MNRS.US,D,20260203,000000,34.3199,35.05,32.5302,34.38,16682,0
+MNRS.US,D,20260204,000000,32.715,32.94,29.845,30.9835,11487,0
+MNRS.US,D,20260205,000000,29.82,30.62,27.03,27.2163,44660,0
+MNRS.US,D,20260206,000000,28.67,31.34,28.67,31.34,7460,0
+MNRS.US,D,20260209,000000,31.47,33.655,31.11,33.38,7255,0
+MNRS.US,D,20260210,000000,33.1695,33.52,32.52,32.52,4416,0
+MNRS.US,D,20260211,000000,32.5,32.5,30.92,31.78,6239,0
+MNRS.US,D,20260212,000000,31.5599,31.8,30.33,30.52,4869,0
+MNRS.US,D,20260213,000000,30.815,32.01,30.78,31.2226,4608,0
+MNRS.US,D,20260217,000000,30.71,30.71,29.31,30.12,4097,0
+MNRS.US,D,20260218,000000,30.69,30.7,30,30,2738,0
diff --git a/daily/us/nyse stocks/2/mpt.us.txt b/daily/us/nyse stocks/2/mpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29979147b4e8423a6f0d9f3987866ff75dfc11e7
--- /dev/null
+++ b/daily/us/nyse stocks/2/mpt.us.txt	
@@ -0,0 +1,5187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPT.US,D,20050707,000000,3.57833,3.57833,3.57833,3.57833,0,0
+MPT.US,D,20050708,000000,3.68049,3.76573,3.67703,3.74864,10893048,0
+MPT.US,D,20050711,000000,3.7519,3.81682,3.74864,3.75886,1066069,0
+MPT.US,D,20050712,000000,3.76573,3.81348,3.76573,3.7793,1263548,0
+MPT.US,D,20050713,000000,3.7793,3.79965,3.45914,3.74182,865064,0
+MPT.US,D,20050714,000000,3.74182,3.74864,3.69769,3.71116,740636,0
+MPT.US,D,20050715,000000,3.72835,3.74864,3.7145,3.7145,766751,0
+MPT.US,D,20050718,000000,3.73153,3.74864,3.62609,3.64645,833377,0
+MPT.US,D,20050719,000000,3.63943,3.64978,3.60573,3.64645,422255,0
+MPT.US,D,20050720,000000,3.63943,3.63943,3.57833,3.57833,999454,0
+MPT.US,D,20050721,000000,3.57833,3.63268,3.57833,3.58161,2138879,0
+MPT.US,D,20050722,000000,3.59535,3.61579,3.57833,3.58161,352124,0
+MPT.US,D,20050725,000000,3.57833,3.59535,3.57833,3.58161,134985,0
+MPT.US,D,20050726,000000,3.58501,3.58501,3.57833,3.57833,346256,0
+MPT.US,D,20050727,000000,3.58161,3.58161,3.57833,3.57833,187807,0
+MPT.US,D,20050728,000000,3.59535,3.59535,3.57833,3.58161,39614.2,0
+MPT.US,D,20050729,000000,3.5884,3.6024,3.57833,3.58161,48712.4,0
+MPT.US,D,20050801,000000,3.58161,3.59861,3.57833,3.57833,1201926,0
+MPT.US,D,20050802,000000,3.58501,3.59195,3.54412,3.56123,861245,0
+MPT.US,D,20050803,000000,3.56123,3.57833,3.56123,3.56796,137332,0
+MPT.US,D,20050804,000000,3.56123,3.56796,3.54412,3.56123,59568,0
+MPT.US,D,20050805,000000,3.56796,3.56796,3.53745,3.54412,282574,0
+MPT.US,D,20050808,000000,3.53745,3.53745,3.48609,3.48609,74237,0
+MPT.US,D,20050809,000000,3.47608,3.47608,3.42144,3.4318,291681,0
+MPT.US,D,20050810,000000,3.42838,3.51661,3.42477,3.47608,114145,0
+MPT.US,D,20050811,000000,3.47267,3.51022,3.46586,3.51022,63977.5,0
+MPT.US,D,20050812,000000,3.51022,3.59535,3.50326,3.53056,121196,0
+MPT.US,D,20050815,000000,3.5476,3.56123,3.52704,3.52704,42546.9,0
+MPT.US,D,20050816,000000,3.52704,3.54412,3.51661,3.52704,245321,0
+MPT.US,D,20050817,000000,3.52704,3.52704,3.2783,3.34658,972465,0
+MPT.US,D,20050818,000000,3.34303,3.40093,3.32622,3.39079,1829888,0
+MPT.US,D,20050819,000000,3.42477,3.47267,3.34303,3.34303,286692,0
+MPT.US,D,20050822,000000,3.35673,3.44189,3.33961,3.44189,112391,0
+MPT.US,D,20050823,000000,3.44189,3.44189,3.37367,3.38391,87441.7,0
+MPT.US,D,20050824,000000,3.38391,3.40796,3.35673,3.36011,66322.5,0
+MPT.US,D,20050825,000000,3.35673,3.44189,3.35673,3.39773,71307.1,0
+MPT.US,D,20050826,000000,3.38071,3.49318,3.38071,3.44881,284633,0
+MPT.US,D,20050829,000000,3.44189,3.6024,3.44189,3.58161,89203.3,0
+MPT.US,D,20050830,000000,3.59535,3.60573,3.56455,3.57833,137624,0
+MPT.US,D,20050831,000000,3.57833,3.74864,3.57833,3.74864,341858,0
+MPT.US,D,20050901,000000,3.74864,3.74864,3.58501,3.5884,171956,0
+MPT.US,D,20050902,000000,3.62267,3.69769,3.62267,3.67036,121781,0
+MPT.US,D,20050906,000000,3.7043,3.71813,3.54412,3.66363,1292311,0
+MPT.US,D,20050907,000000,3.66363,3.66363,3.53745,3.57833,160806,0
+MPT.US,D,20050908,000000,3.57833,3.60573,3.56123,3.58161,125887,0
+MPT.US,D,20050909,000000,3.57833,3.59861,3.57132,3.5884,67483.8,0
+MPT.US,D,20050912,000000,3.58501,3.5884,3.52704,3.53745,61340.8,0
+MPT.US,D,20050913,000000,3.49644,3.56455,3.40796,3.56455,191319,0
+MPT.US,D,20050914,000000,3.56796,3.57833,3.48283,3.53745,137624,0
+MPT.US,D,20050915,000000,3.53745,3.58161,3.51357,3.57486,82162.6,0
+MPT.US,D,20050916,000000,3.57486,3.59861,3.5545,3.57486,366797,0
+MPT.US,D,20050919,000000,3.56455,3.6024,3.54412,3.6024,825739,0
+MPT.US,D,20050920,000000,3.57833,3.59535,3.47608,3.54412,312803,0
+MPT.US,D,20050921,000000,3.51022,3.52704,3.45914,3.52704,91252.4,0
+MPT.US,D,20050922,000000,3.49318,3.49318,3.37367,3.45914,93897.5,0
+MPT.US,D,20050923,000000,3.49318,3.56123,3.44189,3.54086,92437.5,0
+MPT.US,D,20050926,000000,3.5545,3.5545,3.37367,3.39079,378243,0
+MPT.US,D,20050927,000000,3.39079,3.40796,3.36695,3.39079,96538.5,0
+MPT.US,D,20050928,000000,3.39773,3.40796,3.39079,3.40796,147604,0
+MPT.US,D,20050929,000000,3.39773,3.40796,3.35673,3.40093,152596,0
+MPT.US,D,20050930,000000,3.40441,3.50326,3.33644,3.33961,1633291,0
+MPT.US,D,20051003,000000,3.30587,3.43874,3.29867,3.42838,307824,0
+MPT.US,D,20051004,000000,3.41804,3.42144,3.39079,3.40796,202762,0
+MPT.US,D,20051005,000000,3.39079,3.40796,3.33961,3.33961,331875,0
+MPT.US,D,20051006,000000,3.32279,3.37367,3.28521,3.3294,202179,0
+MPT.US,D,20051007,000000,3.34658,3.34658,3.11824,3.25462,848919,0
+MPT.US,D,20051010,000000,3.25801,3.31932,3.25093,3.30587,188976,0
+MPT.US,D,20051011,000000,3.32279,3.33644,3.30587,3.31608,188389,0
+MPT.US,D,20051012,000000,3.31608,3.33961,3.25462,3.26136,102120,0
+MPT.US,D,20051013,000000,3.24426,3.24426,3.10129,3.1523,161971,0
+MPT.US,D,20051014,000000,3.1523,3.15897,3.10129,3.13513,192493,0
+MPT.US,D,20051017,000000,3.30587,3.30587,3.11497,3.18296,196305,0
+MPT.US,D,20051018,000000,3.19345,3.2033,3.14875,3.1523,297252,0
+MPT.US,D,20051019,000000,3.1523,3.21027,3.12149,3.2033,94488,0
+MPT.US,D,20051020,000000,3.2033,3.24426,3.1523,3.18296,89788.1,0
+MPT.US,D,20051021,000000,3.17266,3.17266,2.59,3.01938,2380677,0
+MPT.US,D,20051024,000000,3.02626,3.03288,2.9512,3.01584,3340507,0
+MPT.US,D,20051025,000000,3.01584,3.05003,2.91352,3.03288,2310842,0
+MPT.US,D,20051026,000000,3.03288,3.18296,3.01584,3.02285,256465,0
+MPT.US,D,20051027,000000,3.05003,3.0636,3.00909,3.01584,6101774,0
+MPT.US,D,20051028,000000,3.03288,3.05678,2.99532,3.05678,335107,0
+MPT.US,D,20051031,000000,3.03288,3.13513,3.03288,3.04663,549617,0
+MPT.US,D,20051101,000000,3.06046,3.06722,3.03288,3.06722,443092,0
+MPT.US,D,20051102,000000,3.05678,3.06722,3.01257,3.04309,1733932,0
+MPT.US,D,20051103,000000,3.04309,3.07069,3.04309,3.0636,475950,0
+MPT.US,D,20051104,000000,3.06722,3.06722,3.02285,3.02285,125590,0
+MPT.US,D,20051107,000000,3.03288,3.13513,3.0296,3.08417,885601,0
+MPT.US,D,20051108,000000,3.06722,3.06722,2.96474,2.98171,289029,0
+MPT.US,D,20051109,000000,3.05003,3.05003,2.99532,3.01584,271434,0
+MPT.US,D,20051110,000000,3.01584,3.08417,3.01584,3.03288,546678,0
+MPT.US,D,20051111,000000,3.01938,3.0296,2.98171,3.00577,172249,0
+MPT.US,D,20051114,000000,3.00909,3.01938,2.94446,2.98171,161095,0
+MPT.US,D,20051115,000000,2.98171,3.06722,2.98171,3.06722,162272,0
+MPT.US,D,20051116,000000,3.06722,3.07381,2.99193,3.01938,100350,0
+MPT.US,D,20051117,000000,3.03619,3.05003,2.99193,3.01257,85976.1,0
+MPT.US,D,20051118,000000,3.0296,3.07069,2.99895,3.03989,615046,0
+MPT.US,D,20051121,000000,3.02285,3.05678,3.02285,3.03989,229771,0
+MPT.US,D,20051122,000000,3.03288,3.05003,2.98865,2.99193,478903,0
+MPT.US,D,20051123,000000,2.99193,3.01584,2.98171,2.99895,220375,0
+MPT.US,D,20051125,000000,2.99895,3.01584,2.99532,2.99532,27586.2,0
+MPT.US,D,20051128,000000,2.99895,3.01938,2.99895,3.00242,158751,0
+MPT.US,D,20051129,000000,3.02626,3.0636,3.01938,3.03619,134690,0
+MPT.US,D,20051130,000000,3.04309,3.13513,3.02626,3.11497,1354810,0
+MPT.US,D,20051201,000000,3.11497,3.34658,3.11497,3.28165,384116,0
+MPT.US,D,20051202,000000,3.27152,3.29867,3.15563,3.22722,335395,0
+MPT.US,D,20051205,000000,3.22034,3.23752,3.17942,3.23056,101524,0
+MPT.US,D,20051206,000000,3.23425,3.23752,3.2033,3.23056,205402,0
+MPT.US,D,20051207,000000,3.23425,3.23752,3.17266,3.17613,67789.6,0
+MPT.US,D,20051208,000000,3.17613,3.19665,3.10786,3.12475,638820,0
+MPT.US,D,20051209,000000,3.13513,3.21361,3.13513,3.14875,165492,0
+MPT.US,D,20051212,000000,3.1523,3.16279,3.08417,3.14875,101524,0
+MPT.US,D,20051213,000000,3.10129,3.14875,3.09099,3.14221,514988,0
+MPT.US,D,20051214,000000,3.1523,3.26809,3.1523,3.23752,2145921,0
+MPT.US,D,20051215,000000,3.27152,3.27152,3.13513,3.17266,477424,0
+MPT.US,D,20051216,000000,3.18975,3.25462,3.18975,3.25462,1148813,0
+MPT.US,D,20051219,000000,3.23752,3.26136,3.21027,3.25801,116785,0
+MPT.US,D,20051220,000000,3.24751,3.26809,3.2033,3.25462,608304,0
+MPT.US,D,20051221,000000,3.25462,3.26136,3.21027,3.25462,77751.6,0
+MPT.US,D,20051222,000000,3.25462,3.36355,3.24071,3.35353,240027,0
+MPT.US,D,20051223,000000,3.35353,3.40796,3.33289,3.39411,83333.7,0
+MPT.US,D,20051227,000000,3.40093,3.40796,3.2783,3.35353,110621,0
+MPT.US,D,20051228,000000,3.35673,3.36011,3.27504,3.33961,105043,0
+MPT.US,D,20051229,000000,3.33961,3.37367,3.15563,3.33961,374720,0
+MPT.US,D,20051230,000000,3.33289,3.33961,3.27152,3.33289,166086,0
+MPT.US,D,20060103,000000,3.33289,3.40796,3.2783,3.40441,227708,0
+MPT.US,D,20060104,000000,3.40441,3.4318,3.37738,3.40796,464214,0
+MPT.US,D,20060105,000000,3.40796,3.43874,3.39079,3.4318,139384,0
+MPT.US,D,20060106,000000,3.43506,3.44189,3.41117,3.43506,89203.3,0
+MPT.US,D,20060109,000000,3.44189,3.68049,3.41804,3.65659,426071,0
+MPT.US,D,20060110,000000,3.64645,3.64645,3.52704,3.5476,122072,0
+MPT.US,D,20060111,000000,3.55784,3.57833,3.51661,3.52704,577782,0
+MPT.US,D,20060112,000000,3.52704,3.52704,3.44189,3.44189,501187,0
+MPT.US,D,20060113,000000,3.42477,3.42477,3.30587,3.36355,1346301,0
+MPT.US,D,20060117,000000,3.38071,3.39773,3.30587,3.31932,745928,0
+MPT.US,D,20060118,000000,3.30235,3.35673,3.30235,3.35353,65148.6,0
+MPT.US,D,20060119,000000,3.36011,3.36695,3.31608,3.33961,88615.6,0
+MPT.US,D,20060120,000000,3.34303,3.34303,3.24426,3.30587,3138040,0
+MPT.US,D,20060123,000000,3.31244,3.37027,3.29535,3.33961,82452.9,0
+MPT.US,D,20060124,000000,3.3294,3.3294,3.21027,3.29535,519681,0
+MPT.US,D,20060125,000000,3.2783,3.2886,3.25462,3.27152,75705.4,0
+MPT.US,D,20060126,000000,3.26809,3.27152,3.2033,3.23425,431950,0
+MPT.US,D,20060127,000000,3.23752,3.37367,3.23056,3.25462,692810,0
+MPT.US,D,20060130,000000,3.25462,3.2886,3.22722,3.23056,414034,0
+MPT.US,D,20060131,000000,3.23752,3.26478,3.21361,3.25801,765870,0
+MPT.US,D,20060201,000000,3.2886,3.37738,3.23056,3.36355,903497,0
+MPT.US,D,20060202,000000,3.37367,3.37367,3.29867,3.30587,1052565,0
+MPT.US,D,20060203,000000,3.30587,3.30885,3.28521,3.30587,204826,0
+MPT.US,D,20060206,000000,3.30587,3.31244,3.25462,3.29195,207461,0
+MPT.US,D,20060207,000000,3.30587,3.30587,3.25093,3.25462,147009,0
+MPT.US,D,20060208,000000,3.25462,3.33644,3.23425,3.30235,872393,0
+MPT.US,D,20060209,000000,3.2886,3.33644,3.2886,3.30587,429889,0
+MPT.US,D,20060210,000000,3.30587,3.36695,3.30587,3.33961,506768,0
+MPT.US,D,20060213,000000,3.36355,3.37367,3.33961,3.33961,196305,0
+MPT.US,D,20060214,000000,3.34303,3.37367,3.33289,3.36695,220078,0
+MPT.US,D,20060215,000000,3.35673,3.44524,3.34303,3.37027,2026193,0
+MPT.US,D,20060216,000000,3.3874,3.43874,3.3294,3.3294,782898,0
+MPT.US,D,20060217,000000,3.36355,3.51357,3.36355,3.48283,1667612,0
+MPT.US,D,20060221,000000,3.5239,3.57486,3.41804,3.44524,487100,0
+MPT.US,D,20060222,000000,3.46259,3.46259,3.40093,3.45914,836591,0
+MPT.US,D,20060223,000000,3.4523,3.47608,3.40796,3.44881,400250,0
+MPT.US,D,20060224,000000,3.45914,3.47608,3.41117,3.41117,643517,0
+MPT.US,D,20060227,000000,3.44189,3.44189,3.40796,3.40796,288747,0
+MPT.US,D,20060228,000000,3.44189,3.44189,3.39411,3.40796,279938,0
+MPT.US,D,20060301,000000,3.40796,3.46921,3.40093,3.4523,560466,0
+MPT.US,D,20060302,000000,3.45535,3.48609,3.42477,3.43874,1963685,0
+MPT.US,D,20060303,000000,3.47267,3.47267,3.42838,3.43874,223015,0
+MPT.US,D,20060306,000000,3.40796,3.43874,3.40796,3.41456,272019,0
+MPT.US,D,20060307,000000,3.41456,3.42144,3.37367,3.37367,799618,0
+MPT.US,D,20060308,000000,3.37367,3.4318,3.37027,3.42477,361810,0
+MPT.US,D,20060309,000000,3.45914,3.51022,3.45914,3.47608,462465,0
+MPT.US,D,20060310,000000,3.57833,3.59195,3.51022,3.51022,952208,0
+MPT.US,D,20060313,000000,3.49318,3.49318,3.36695,3.3874,541684,0
+MPT.US,D,20060314,000000,3.38071,3.46586,3.38071,3.43874,375016,0
+MPT.US,D,20060315,000000,3.44524,3.48964,3.44524,3.45914,400546,0
+MPT.US,D,20060316,000000,3.46586,3.51022,3.46586,3.49318,1367421,0
+MPT.US,D,20060317,000000,3.50672,3.63268,3.5,3.5545,624142,0
+MPT.US,D,20060320,000000,3.5545,3.61219,3.51357,3.57833,628838,0
+MPT.US,D,20060321,000000,3.57833,3.59195,3.52051,3.53056,475081,0
+MPT.US,D,20060322,000000,3.53399,3.5884,3.51661,3.54412,547852,0
+MPT.US,D,20060323,000000,3.54412,3.56123,3.52704,3.52704,190732,0
+MPT.US,D,20060324,000000,3.53056,3.56123,3.48609,3.54412,318962,0
+MPT.US,D,20060327,000000,3.52704,3.62609,3.52704,3.61579,640875,0
+MPT.US,D,20060328,000000,3.62914,3.72494,3.61219,3.71116,581304,0
+MPT.US,D,20060329,000000,3.70096,3.82702,3.70096,3.73153,1146169,0
+MPT.US,D,20060330,000000,3.72138,3.74864,3.66363,3.7145,228298,0
+MPT.US,D,20060331,000000,3.69769,3.72138,3.66696,3.68049,256180,0
+MPT.US,D,20060403,000000,3.66696,3.75886,3.66696,3.72138,818695,0
+MPT.US,D,20060404,000000,3.78963,3.78963,3.70096,3.73153,622092,0
+MPT.US,D,20060405,000000,3.74864,3.76573,3.70096,3.73153,282879,0
+MPT.US,D,20060406,000000,3.74864,3.81682,3.73488,3.81348,326596,0
+MPT.US,D,20060407,000000,3.81348,3.89176,3.71813,3.74864,279645,0
+MPT.US,D,20060410,000000,3.78263,3.78263,3.70096,3.72138,658475,0
+MPT.US,D,20060411,000000,3.71813,3.74864,3.70761,3.73833,893515,0
+MPT.US,D,20060412,000000,3.74182,3.74864,3.72138,3.74864,193085,0
+MPT.US,D,20060413,000000,3.77596,3.77596,3.72138,3.73488,169022,0
+MPT.US,D,20060417,000000,3.73153,3.77262,3.69769,3.72494,800499,0
+MPT.US,D,20060418,000000,3.72138,3.75529,3.72138,3.7519,371196,0
+MPT.US,D,20060419,000000,3.7519,3.77596,3.72138,3.74864,733300,0
+MPT.US,D,20060420,000000,3.74864,3.77262,3.73153,3.7519,1007374,0
+MPT.US,D,20060421,000000,3.79965,3.79965,3.7145,3.73153,425187,0
+MPT.US,D,20060424,000000,3.73153,3.74537,3.68385,3.69415,859187,0
+MPT.US,D,20060425,000000,3.70096,3.70096,3.62267,3.65985,513807,0
+MPT.US,D,20060426,000000,3.65985,3.67703,3.5884,3.61579,358583,0
+MPT.US,D,20060427,000000,3.61579,3.66363,3.57833,3.57833,468325,0
+MPT.US,D,20060428,000000,3.56123,3.66696,3.54412,3.66363,540517,0
+MPT.US,D,20060501,000000,3.67036,3.73833,3.64978,3.66696,406708,0
+MPT.US,D,20060502,000000,3.69052,3.70761,3.62267,3.69769,310458,0
+MPT.US,D,20060503,000000,3.7145,3.85066,3.66363,3.74864,598322,0
+MPT.US,D,20060504,000000,3.76573,3.78263,3.74864,3.76573,242085,0
+MPT.US,D,20060505,000000,3.76573,3.82351,3.75529,3.78263,425783,0
+MPT.US,D,20060508,000000,3.78263,3.79277,3.74864,3.75886,251771,0
+MPT.US,D,20060509,000000,3.79277,3.83379,3.74864,3.75529,897041,0
+MPT.US,D,20060510,000000,3.74864,3.77262,3.71813,3.74182,394973,0
+MPT.US,D,20060511,000000,3.74182,3.74864,3.60891,3.60891,272304,0
+MPT.US,D,20060512,000000,3.57486,3.68385,3.49318,3.61219,507942,0
+MPT.US,D,20060515,000000,3.59861,3.81007,3.5884,3.74537,615636,0
+MPT.US,D,20060516,000000,3.74537,3.76573,3.72138,3.73153,971287,0
+MPT.US,D,20060517,000000,3.7145,3.73488,3.65985,3.68725,689876,0
+MPT.US,D,20060518,000000,3.69769,3.7043,3.58161,3.64311,247075,0
+MPT.US,D,20060519,000000,3.7793,3.94291,3.73488,3.91227,1729531,0
+MPT.US,D,20060522,000000,3.9192,4.05559,3.86442,3.99046,416102,0
+MPT.US,D,20060523,000000,4.01778,4.06901,3.98706,3.98706,329828,0
+MPT.US,D,20060524,000000,3.98706,3.98706,3.9192,3.97025,637350,0
+MPT.US,D,20060525,000000,3.98052,3.99399,3.92263,3.98706,708657,0
+MPT.US,D,20060526,000000,4.0043,4.0725,3.97358,4.02127,1417601,0
+MPT.US,D,20060530,000000,4.02127,4.0282,3.98387,4.0043,1696371,0
+MPT.US,D,20060531,000000,4.0043,4.17501,4.0043,4.12685,3559706,0
+MPT.US,D,20060601,000000,4.14402,4.15758,4.0861,4.0861,685469,0
+MPT.US,D,20060602,000000,4.19141,4.1986,4.09647,4.11655,653192,0
+MPT.US,D,20060605,000000,4.12323,4.15096,4.05559,4.05559,394088,0
+MPT.US,D,20060606,000000,4.0725,4.08943,4.04517,4.08943,601842,0
+MPT.US,D,20060607,000000,4.10669,4.15416,4.08943,4.14055,615046,0
+MPT.US,D,20060608,000000,4.16752,4.19141,4.08943,4.19141,654947,0
+MPT.US,D,20060609,000000,4.22563,4.26019,4.1986,4.22563,435761,0
+MPT.US,D,20060612,000000,4.25648,4.25648,4.14055,4.15758,584826,0
+MPT.US,D,20060613,000000,4.14055,4.15758,3.9192,3.93609,585413,0
+MPT.US,D,20060614,000000,3.9192,3.93609,3.60891,3.64311,4233745,0
+MPT.US,D,20060615,000000,3.90206,3.909,3.71813,3.73153,2295280,0
+MPT.US,D,20060616,000000,3.69769,3.7145,3.65985,3.67036,1153806,0
+MPT.US,D,20060619,000000,3.66696,3.69415,3.63624,3.64645,980678,0
+MPT.US,D,20060620,000000,3.64645,3.64645,3.59535,3.59535,499434,0
+MPT.US,D,20060621,000000,3.59535,3.62609,3.5545,3.59535,2028254,0
+MPT.US,D,20060622,000000,3.59195,3.82351,3.5884,3.7793,1490088,0
+MPT.US,D,20060623,000000,3.81348,3.88147,3.73153,3.74182,1147936,0
+MPT.US,D,20060626,000000,3.74864,3.76233,3.7145,3.7145,895872,0
+MPT.US,D,20060627,000000,3.7145,3.74864,3.70096,3.7145,594799,0
+MPT.US,D,20060628,000000,3.73153,3.78263,3.71813,3.76573,797569,0
+MPT.US,D,20060629,000000,3.76573,3.86818,3.75886,3.81682,2190815,0
+MPT.US,D,20060630,000000,3.81682,3.81682,3.72835,3.76233,4894275,0
+MPT.US,D,20060703,000000,3.83379,3.9635,3.83379,3.93609,640287,0
+MPT.US,D,20060705,000000,3.9635,3.97358,3.87451,3.90532,962190,0
+MPT.US,D,20060706,000000,3.9192,3.99046,3.9192,3.96668,946633,0
+MPT.US,D,20060707,000000,3.9635,4.03828,3.89508,3.8987,793747,0
+MPT.US,D,20060710,000000,3.93292,4.08943,3.93292,4.03828,540227,0
+MPT.US,D,20060711,000000,4.0725,4.11997,3.98706,4.10322,828372,0
+MPT.US,D,20060712,000000,4.11655,4.12323,4.0725,4.10322,1052273,0
+MPT.US,D,20060713,000000,4.08943,4.12685,4.03828,4.03828,781720,0
+MPT.US,D,20060714,000000,4.06566,4.06566,3.91574,3.92942,587757,0
+MPT.US,D,20060717,000000,3.9464,4.09647,3.93609,4.0725,636465,0
+MPT.US,D,20060718,000000,4.06566,4.12323,4.05559,4.10669,922566,0
+MPT.US,D,20060719,000000,4.10669,4.17501,4.08943,4.17501,1208680,0
+MPT.US,D,20060720,000000,4.19141,4.2091,4.10669,4.15096,703670,0
+MPT.US,D,20060721,000000,4.15416,4.17501,4.093,4.093,793747,0
+MPT.US,D,20060724,000000,4.14055,4.24948,4.14055,4.22563,810479,0
+MPT.US,D,20060725,000000,4.24237,4.25648,4.17501,4.22563,752966,0
+MPT.US,D,20060726,000000,4.23621,4.23862,4.14742,4.15758,789054,0
+MPT.US,D,20060727,000000,4.18171,4.19141,4.0725,4.07589,663472,0
+MPT.US,D,20060728,000000,4.08943,4.18474,4.08943,4.16089,573092,0
+MPT.US,D,20060731,000000,4.19141,4.19497,4.15096,4.15758,705427,0
+MPT.US,D,20060801,000000,4.18171,4.18474,4.10669,4.15758,685761,0
+MPT.US,D,20060802,000000,4.17501,4.19141,4.16089,4.17501,398485,0
+MPT.US,D,20060803,000000,4.17501,4.19141,4.16089,4.17501,576605,0
+MPT.US,D,20060804,000000,4.19141,4.19497,4.14742,4.17501,647915,0
+MPT.US,D,20060807,000000,4.19141,4.24948,4.16444,4.18809,1099221,0
+MPT.US,D,20060808,000000,4.19141,4.1986,4.10669,4.12323,837473,0
+MPT.US,D,20060809,000000,4.19141,4.20213,4.14402,4.17501,627666,0
+MPT.US,D,20060810,000000,4.10669,4.21894,4.08264,4.18474,935190,0
+MPT.US,D,20060811,000000,4.18809,4.19141,4.10669,4.11655,507942,0
+MPT.US,D,20060814,000000,4.11655,4.11655,3.98706,4.03503,845685,0
+MPT.US,D,20060815,000000,4.05559,4.0725,4.02481,4.05192,1159668,0
+MPT.US,D,20060816,000000,4.0861,4.0861,3.99399,4.0043,664056,0
+MPT.US,D,20060817,000000,4.01467,4.06221,4.0043,4.03828,674029,0
+MPT.US,D,20060818,000000,4.03828,4.06221,4.01105,4.03828,749144,0
+MPT.US,D,20060821,000000,4.03828,4.11655,4.01778,4.06901,982440,0
+MPT.US,D,20060822,000000,4.08264,4.17501,4.08264,4.15416,860650,0
+MPT.US,D,20060823,000000,4.15758,4.24237,4.15758,4.17816,893222,0
+MPT.US,D,20060824,000000,4.20213,4.24237,4.17816,4.23621,976276,0
+MPT.US,D,20060825,000000,4.23862,4.3349,4.21894,4.24948,1205154,0
+MPT.US,D,20060828,000000,4.32106,4.35831,4.24948,4.35831,1198402,0
+MPT.US,D,20060829,000000,4.36179,4.49868,4.33859,4.43049,886184,0
+MPT.US,D,20060830,000000,4.43049,4.54254,4.39663,4.52578,932844,0
+MPT.US,D,20060831,000000,4.5492,4.66566,4.53209,4.56282,1169640,0
+MPT.US,D,20060901,000000,4.57011,4.57374,4.46389,4.49868,552541,0
+MPT.US,D,20060905,000000,4.53209,4.59001,4.52175,4.55685,506183,0
+MPT.US,D,20060906,000000,4.56631,4.60085,4.49868,4.50897,524082,0
+MPT.US,D,20060907,000000,4.50897,4.52578,4.43049,4.43049,502659,0
+MPT.US,D,20060908,000000,4.44064,4.53209,4.43665,4.46389,809302,0
+MPT.US,D,20060911,000000,4.50178,4.57011,4.47079,4.52578,912304,0
+MPT.US,D,20060912,000000,4.48859,4.63192,4.43369,4.53594,976861,0
+MPT.US,D,20060913,000000,4.59327,4.62454,4.53594,4.58673,768228,0
+MPT.US,D,20060914,000000,4.59001,4.59703,4.44383,4.47781,595102,0
+MPT.US,D,20060915,000000,4.51897,4.61442,4.45467,4.52946,1324294,0
+MPT.US,D,20060918,000000,4.53209,4.56282,4.50178,4.53594,971287,0
+MPT.US,D,20060919,000000,4.54599,4.62859,4.51235,4.56282,1020287,0
+MPT.US,D,20060920,000000,4.56631,4.74788,4.56282,4.65549,2318754,0
+MPT.US,D,20060921,000000,4.65841,4.70551,4.56631,4.62859,843055,0
+MPT.US,D,20060922,000000,4.61101,4.62454,4.53594,4.58007,565458,0
+MPT.US,D,20060925,000000,4.57672,4.62454,4.53594,4.60411,488274,0
+MPT.US,D,20060926,000000,4.65549,4.67218,4.58673,4.61101,613288,0
+MPT.US,D,20060927,000000,4.61688,4.66566,4.61101,4.61688,868577,0
+MPT.US,D,20060928,000000,4.62454,4.62454,4.54254,4.54254,453952,0
+MPT.US,D,20060929,000000,4.55281,4.61442,4.54254,4.56282,478903,0
+MPT.US,D,20061002,000000,4.58007,4.60085,4.54254,4.58368,698389,0
+MPT.US,D,20061003,000000,4.58673,4.62079,4.5492,4.58368,1180793,0
+MPT.US,D,20061004,000000,4.59001,4.71639,4.59001,4.69601,649962,0
+MPT.US,D,20061005,000000,4.68246,4.87278,4.66566,4.79771,1158790,0
+MPT.US,D,20061006,000000,4.80175,4.8118,4.75441,4.76334,663175,0
+MPT.US,D,20061009,000000,4.76725,4.87278,4.75647,4.86325,514105,0
+MPT.US,D,20061010,000000,4.8561,4.86325,4.82161,4.83888,463344,0
+MPT.US,D,20061011,000000,4.84246,4.91086,4.7843,4.8531,456301,0
+MPT.US,D,20061012,000000,4.8835,4.92775,4.86631,4.92444,484468,0
+MPT.US,D,20061013,000000,4.94077,5.04357,4.92775,5.03967,639401,0
+MPT.US,D,20061016,000000,5.04357,5.075,4.99232,5.00603,1146169,0
+MPT.US,D,20061017,000000,5.00603,5.00603,4.91086,4.94423,834834,0
+MPT.US,D,20061018,000000,4.97892,5.0271,4.91086,4.9313,1147053,0
+MPT.US,D,20061019,000000,4.94077,4.98646,4.92444,4.98646,1173752,0
+MPT.US,D,20061020,000000,4.99915,5.0271,4.91742,4.9692,351535,0
+MPT.US,D,20061023,000000,4.9692,5.0271,4.94423,4.9692,535527,0
+MPT.US,D,20061024,000000,4.9692,5.01021,4.93516,4.93516,430173,0
+MPT.US,D,20061025,000000,4.9511,5.08104,4.9313,5.04357,371783,0
+MPT.US,D,20061026,000000,5.09409,5.18663,5.0709,5.1593,722151,0
+MPT.US,D,20061027,000000,5.19358,5.19741,4.50178,4.56631,5085598,0
+MPT.US,D,20061030,000000,4.60085,4.71639,4.5492,4.55685,2423515,0
+MPT.US,D,20061031,000000,4.5492,4.66566,4.53876,4.62859,2480447,0
+MPT.US,D,20061101,000000,4.63784,4.67218,4.58007,4.61101,5055962,0
+MPT.US,D,20061102,000000,4.60085,4.62079,4.47079,4.58368,5968266,0
+MPT.US,D,20061103,000000,4.61688,4.70254,4.58673,4.67218,3113389,0
+MPT.US,D,20061106,000000,4.69324,4.76334,4.63192,4.74382,3552080,0
+MPT.US,D,20061107,000000,4.75441,4.76725,4.57374,4.60085,1198107,0
+MPT.US,D,20061108,000000,4.60085,4.67218,4.58368,4.60824,1431988,0
+MPT.US,D,20061109,000000,4.62859,4.65549,4.60824,4.62454,812830,0
+MPT.US,D,20061110,000000,4.62079,4.64435,4.59001,4.60824,789643,0
+MPT.US,D,20061113,000000,4.84246,4.84246,4.58368,4.64435,1260022,0
+MPT.US,D,20061114,000000,4.64435,4.71283,4.61688,4.68594,1451058,0
+MPT.US,D,20061115,000000,4.68949,4.76725,4.68594,4.73369,858322,0
+MPT.US,D,20061116,000000,4.76042,4.76725,4.72964,4.73688,908486,0
+MPT.US,D,20061117,000000,4.75441,4.77832,4.71283,4.76042,1380046,0
+MPT.US,D,20061120,000000,4.79494,4.83638,4.76334,4.7843,2010643,0
+MPT.US,D,20061121,000000,4.79771,4.83638,4.79138,4.82161,3742232,0
+MPT.US,D,20061122,000000,4.84246,4.9206,4.83888,4.88696,2140347,0
+MPT.US,D,20061124,000000,4.88696,4.96565,4.8805,4.9313,221246,0
+MPT.US,D,20061127,000000,4.9313,4.93827,4.82516,4.82516,2174092,0
+MPT.US,D,20061128,000000,4.8287,4.94077,4.82516,4.93516,2575810,0
+MPT.US,D,20061129,000000,4.93516,4.95536,4.86631,4.95536,3702905,0
+MPT.US,D,20061130,000000,4.95536,5.10497,4.93516,5.06087,2211647,0
+MPT.US,D,20061201,000000,5.06351,5.18399,5.06351,5.14327,1750078,0
+MPT.US,D,20061204,000000,5.15285,5.28866,5.15285,5.28115,1414667,0
+MPT.US,D,20061205,000000,5.3054,5.33323,5.23467,5.27297,1381222,0
+MPT.US,D,20061206,000000,5.27297,5.27822,5.24503,5.24842,1223636,0
+MPT.US,D,20061207,000000,5.24503,5.24503,5.06351,5.08104,2116278,0
+MPT.US,D,20061208,000000,5.09409,5.15285,5.06663,5.10497,1578405,0
+MPT.US,D,20061211,000000,5.12176,5.19358,5.10899,5.19003,1851895,0
+MPT.US,D,20061212,000000,5.13247,5.16619,5.11524,5.14518,1782646,0
+MPT.US,D,20061213,000000,5.16236,5.19003,5.10497,5.11218,1132968,0
+MPT.US,D,20061214,000000,5.12503,5.1561,4.94423,4.95884,2690252,0
+MPT.US,D,20061215,000000,4.95884,5.03725,4.9511,5.01021,2209294,0
+MPT.US,D,20061218,000000,5.03334,5.04677,4.94807,4.95536,1127391,0
+MPT.US,D,20061219,000000,4.9511,4.96565,4.79494,4.82516,2701696,0
+MPT.US,D,20061220,000000,4.82516,4.90788,4.82516,4.83638,1875957,0
+MPT.US,D,20061221,000000,4.93827,5.06087,4.89016,4.9511,3440573,0
+MPT.US,D,20061222,000000,4.96183,5.05046,4.94807,5.04677,1275580,0
+MPT.US,D,20061226,000000,5.0709,5.17547,5.06351,5.11218,931079,0
+MPT.US,D,20061227,000000,5.11524,5.26959,5.10247,5.23467,990939,0
+MPT.US,D,20061228,000000,5.21121,5.26198,5.18399,5.26198,703670,0
+MPT.US,D,20061229,000000,5.28489,5.28866,5.21121,5.21386,577486,0
+MPT.US,D,20070103,000000,5.19741,5.24842,5.0877,5.16236,1178750,0
+MPT.US,D,20070104,000000,5.14327,5.17967,5.10899,5.12503,1205736,0
+MPT.US,D,20070105,000000,5.12879,5.14916,5.06087,5.11218,1017349,0
+MPT.US,D,20070108,000000,5.12503,5.12879,5.06351,5.0784,1127990,0
+MPT.US,D,20070109,000000,5.0784,5.08104,4.9206,4.99232,1641787,0
+MPT.US,D,20070110,000000,4.96565,5.00603,4.9313,4.9511,1333678,0
+MPT.US,D,20070111,000000,4.97545,5.13247,4.97545,5.0877,1404400,0
+MPT.US,D,20070112,000000,5.10247,5.11218,5.06351,5.0784,982141,0
+MPT.US,D,20070116,000000,5.10497,5.19975,5.10497,5.17967,1882417,0
+MPT.US,D,20070117,000000,5.19741,5.26198,5.15285,5.19358,1096583,0
+MPT.US,D,20070118,000000,5.22104,5.24842,5.15285,5.1561,734479,0
+MPT.US,D,20070119,000000,5.34216,5.41851,5.2749,5.37389,4364323,0
+MPT.US,D,20070122,000000,5.37389,5.43575,5.31605,5.39758,1874785,0
+MPT.US,D,20070123,000000,5.41851,5.49578,5.39027,5.45265,13330946,0
+MPT.US,D,20070124,000000,5.45265,5.45265,5.41851,5.43285,1336322,0
+MPT.US,D,20070125,000000,5.4413,5.51026,5.37778,5.43285,1106559,0
+MPT.US,D,20070126,000000,5.43285,5.46583,5.34666,5.41399,865346,0
+MPT.US,D,20070129,000000,5.42547,5.45669,5.40105,5.43575,2431435,0
+MPT.US,D,20070130,000000,5.43575,5.43575,5.31605,5.33599,2388890,0
+MPT.US,D,20070131,000000,5.34666,5.39425,5.26959,5.32769,2701106,0
+MPT.US,D,20070201,000000,5.31994,5.617,5.3054,5.52708,2110713,0
+MPT.US,D,20070202,000000,5.54376,5.55809,5.43575,5.4413,1612162,0
+MPT.US,D,20070205,000000,5.46583,5.54376,5.41185,5.41399,3306177,0
+MPT.US,D,20070206,000000,5.42207,5.54077,5.41851,5.52077,1973670,0
+MPT.US,D,20070207,000000,5.53518,5.63637,5.4901,5.62344,1272349,0
+MPT.US,D,20070208,000000,5.63637,5.69123,5.57215,5.58923,2814376,0
+MPT.US,D,20070209,000000,5.58923,5.59598,5.29612,5.38667,2804696,0
+MPT.US,D,20070212,000000,5.38544,5.40105,5.29612,5.38667,1352403,0
+MPT.US,D,20070213,000000,5.38667,5.53518,5.37778,5.52077,1561064,0
+MPT.US,D,20070214,000000,5.49346,5.56903,5.4459,5.45669,843584,0
+MPT.US,D,20070215,000000,5.45669,5.49998,5.41185,5.47698,1343656,0
+MPT.US,D,20070216,000000,5.47698,5.47982,5.3037,5.43844,3033580,0
+MPT.US,D,20070220,000000,5.42547,5.49998,5.36055,5.47982,1064307,0
+MPT.US,D,20070221,000000,5.4833,5.49998,5.42937,5.46272,558119,0
+MPT.US,D,20070222,000000,5.45265,5.49346,5.36665,5.36998,1375642,0
+MPT.US,D,20070223,000000,5.26198,5.33052,5.26198,5.31994,13426018,0
+MPT.US,D,20070226,000000,5.34996,5.34996,5.30044,5.31172,2272210,0
+MPT.US,D,20070227,000000,5.30044,5.30926,5.20351,5.24503,3814713,0
+MPT.US,D,20070228,000000,5.24134,5.26581,4.97892,5.23467,3834076,0
+MPT.US,D,20070301,000000,5.17279,5.2079,5.05046,5.14518,2387070,0
+MPT.US,D,20070302,000000,5.14518,5.19003,5.0784,5.10497,2593703,0
+MPT.US,D,20070305,000000,5.11218,5.14916,4.92775,4.97168,2841082,0
+MPT.US,D,20070306,000000,4.97168,5.12879,4.97168,5.0784,2414423,0
+MPT.US,D,20070307,000000,5.0877,5.13247,5.0784,5.08522,2043218,0
+MPT.US,D,20070308,000000,5.11524,5.1593,5.03967,5.06663,2400336,0
+MPT.US,D,20070309,000000,5.10247,5.19741,5.0709,5.17279,1363026,0
+MPT.US,D,20070312,000000,5.17967,5.19358,5.14327,5.14916,886479,0
+MPT.US,D,20070313,000000,5.14518,5.16619,5.01226,5.0271,1785872,0
+MPT.US,D,20070314,000000,5.0271,5.09409,4.98646,5.05394,1644137,0
+MPT.US,D,20070315,000000,5.05046,5.10247,5.01226,5.02341,1092170,0
+MPT.US,D,20070316,000000,5.02341,5.0877,4.94077,4.94423,2016813,0
+MPT.US,D,20070319,000000,5.01972,5.19741,5.01226,5.14916,1746548,0
+MPT.US,D,20070320,000000,5.19003,5.22678,5.14518,5.19975,3611357,0
+MPT.US,D,20070321,000000,5.22373,5.26581,5.18399,5.2079,1849908,0
+MPT.US,D,20070322,000000,5.22373,5.24842,5.13965,5.19741,2401510,0
+MPT.US,D,20070323,000000,5.118,5.22678,5.118,5.17023,1351281,0
+MPT.US,D,20070326,000000,5.21386,5.22373,5.15285,5.1561,2162649,0
+MPT.US,D,20070327,000000,5.10247,5.10497,5.01972,5.05762,1480696,0
+MPT.US,D,20070328,000000,5.09168,5.13965,5.03334,5.0784,6783143,0
+MPT.US,D,20070329,000000,5.08522,5.12879,5.00269,5.09409,1619786,0
+MPT.US,D,20070330,000000,5.09409,5.14916,4.98646,5.00603,2527388,0
+MPT.US,D,20070402,000000,5.01021,5.11218,4.9692,5.09168,1582816,0
+MPT.US,D,20070403,000000,5.118,5.19741,5.0709,5.17279,1720433,0
+MPT.US,D,20070404,000000,5.17279,5.17279,5.0877,5.12503,889701,0
+MPT.US,D,20070405,000000,5.14916,5.1593,5.09842,5.10497,1276163,0
+MPT.US,D,20070409,000000,5.12503,5.1561,5.01972,5.04357,1667612,0
+MPT.US,D,20070410,000000,5.05394,5.10899,5.05046,5.05762,1101569,0
+MPT.US,D,20070411,000000,4.78189,5.06351,4.78189,4.97545,1998911,0
+MPT.US,D,20070412,000000,4.70551,4.98815,4.70551,4.97168,1848963,0
+MPT.US,D,20070413,000000,4.99232,5.03334,4.9511,5.02341,1742293,0
+MPT.US,D,20070416,000000,5.05762,5.12503,5.03334,5.09409,1533215,0
+MPT.US,D,20070417,000000,5.11218,5.118,5.0709,5.10497,1441082,0
+MPT.US,D,20070418,000000,5.10247,5.14518,5.05394,5.06351,1613618,0
+MPT.US,D,20070419,000000,5.03031,5.0877,4.99232,5.03334,1862896,0
+MPT.US,D,20070420,000000,5.12176,5.12503,5.00603,5.06087,1487450,0
+MPT.US,D,20070423,000000,5.05046,5.118,5.05046,5.09842,1912343,0
+MPT.US,D,20070424,000000,5.10497,5.11524,5.01021,5.06087,1696661,0
+MPT.US,D,20070425,000000,5.0709,5.0709,4.98646,4.99915,1563451,0
+MPT.US,D,20070426,000000,4.99232,5.02341,4.9313,4.9511,1753015,0
+MPT.US,D,20070427,000000,4.93827,4.96183,4.88696,4.90788,1482461,0
+MPT.US,D,20070430,000000,4.91742,4.93827,4.83294,4.8531,2356608,0
+MPT.US,D,20070501,000000,4.86922,4.86922,4.69601,4.84246,2885675,0
+MPT.US,D,20070502,000000,4.83888,4.9206,4.8118,4.89654,1479517,0
+MPT.US,D,20070503,000000,4.90788,4.90788,4.7843,4.79138,2110124,0
+MPT.US,D,20070504,000000,4.77429,4.80878,4.74042,4.78783,1231269,0
+MPT.US,D,20070507,000000,4.75441,4.80586,4.75441,4.77429,1216893,0
+MPT.US,D,20070508,000000,4.77429,4.77429,4.60411,4.69927,2247153,0
+MPT.US,D,20070509,000000,4.69927,4.74042,4.61688,4.67218,1833753,0
+MPT.US,D,20070510,000000,4.71639,4.82161,4.65549,4.70551,2676751,0
+MPT.US,D,20070511,000000,4.73688,4.73688,4.59703,4.59703,2740132,0
+MPT.US,D,20070514,000000,4.58007,4.58368,4.2663,4.36549,5179215,0
+MPT.US,D,20070515,000000,4.36549,4.37306,4.2091,4.24237,3405383,0
+MPT.US,D,20070516,000000,4.2663,4.31099,4.14402,4.26985,4123556,0
+MPT.US,D,20070517,000000,4.28077,4.45774,4.26019,4.33151,3072177,0
+MPT.US,D,20070518,000000,4.3349,4.42708,4.26019,4.26374,2608436,0
+MPT.US,D,20070521,000000,4.34831,4.47781,4.32794,4.42708,2807430,0
+MPT.US,D,20070522,000000,4.46389,4.66898,4.43049,4.65153,2570818,0
+MPT.US,D,20070523,000000,4.72028,4.76725,4.66224,4.70958,3243672,0
+MPT.US,D,20070524,000000,4.86631,4.9206,4.72028,4.72425,2512365,0
+MPT.US,D,20070525,000000,4.72028,4.90441,4.72028,4.76725,2227720,0
+MPT.US,D,20070529,000000,4.83638,4.86922,4.79138,4.86631,1274106,0
+MPT.US,D,20070530,000000,4.82516,4.93827,4.82516,4.87705,1122702,0
+MPT.US,D,20070531,000000,4.99232,4.99232,4.83294,4.84949,1154978,0
+MPT.US,D,20070601,000000,4.8531,4.91086,4.80586,4.83888,2317590,0
+MPT.US,D,20070604,000000,4.83888,4.90788,4.82516,4.8835,1008845,0
+MPT.US,D,20070605,000000,4.87278,4.87278,4.76725,4.84602,1830472,0
+MPT.US,D,20070606,000000,4.8287,4.83294,4.73688,4.78189,1630931,0
+MPT.US,D,20070607,000000,4.77832,4.77832,4.6416,4.70254,1255955,0
+MPT.US,D,20070608,000000,4.69601,4.75647,4.62079,4.70551,1887106,0
+MPT.US,D,20070611,000000,4.70958,4.83888,4.67542,4.72639,2453735,0
+MPT.US,D,20070612,000000,4.60085,4.63513,4.43049,4.48859,2701459,0
+MPT.US,D,20070613,000000,4.49868,4.62454,4.48483,4.61688,1279689,0
+MPT.US,D,20070614,000000,4.63513,4.66566,4.59327,4.60411,1140598,0
+MPT.US,D,20070615,000000,4.69601,4.69601,4.62859,4.65153,1825331,0
+MPT.US,D,20070618,000000,4.64785,4.65841,4.60085,4.62454,850396,0
+MPT.US,D,20070619,000000,4.62859,4.64785,4.56631,4.63513,1181682,0
+MPT.US,D,20070620,000000,4.63784,4.6416,4.58368,4.60411,953968,0
+MPT.US,D,20070621,000000,4.58673,4.61688,4.49868,4.61442,1341895,0
+MPT.US,D,20070622,000000,4.61442,4.63784,4.51235,4.61688,1958706,0
+MPT.US,D,20070625,000000,4.63784,4.63784,4.53594,4.58673,1266485,0
+MPT.US,D,20070626,000000,4.59327,4.60411,4.43369,4.49115,1479813,0
+MPT.US,D,20070627,000000,4.45774,4.58673,4.43369,4.56631,1451353,0
+MPT.US,D,20070628,000000,4.59001,4.60085,4.51584,4.56631,1535566,0
+MPT.US,D,20070629,000000,4.57672,4.62454,4.48483,4.50897,1143239,0
+MPT.US,D,20070702,000000,4.52175,4.61688,4.49868,4.61688,1083966,0
+MPT.US,D,20070703,000000,4.61688,4.63192,4.57374,4.63192,288161,0
+MPT.US,D,20070705,000000,4.63513,4.66898,4.61101,4.66566,691932,0
+MPT.US,D,20070706,000000,4.67218,4.70551,4.61442,4.67542,809890,0
+MPT.US,D,20070709,000000,4.66898,4.68594,4.59703,4.65841,1144119,0
+MPT.US,D,20070710,000000,4.63513,4.63513,4.51235,4.53209,1574009,0
+MPT.US,D,20070711,000000,4.52175,4.55685,4.47079,4.51897,1444013,0
+MPT.US,D,20070712,000000,4.56282,4.58007,4.51235,4.53209,1594846,0
+MPT.US,D,20070713,000000,4.53209,4.5492,4.45774,4.48859,1431415,0
+MPT.US,D,20070716,000000,4.46767,4.49498,4.41977,4.41977,1696081,0
+MPT.US,D,20070717,000000,4.43049,4.43049,4.34831,4.3547,2539716,0
+MPT.US,D,20070718,000000,4.31801,4.35151,4.22903,4.30026,2543239,0
+MPT.US,D,20070719,000000,4.32106,4.3757,4.30403,4.35151,1290545,0
+MPT.US,D,20070720,000000,4.34207,4.35151,4.25648,4.26019,1773549,0
+MPT.US,D,20070723,000000,4.26374,4.2733,4.13011,4.14055,1469543,0
+MPT.US,D,20070724,000000,4.06901,4.08943,3.9192,3.9464,3166201,0
+MPT.US,D,20070725,000000,4.22563,4.22563,3.92567,3.95301,3398323,0
+MPT.US,D,20070726,000000,3.93609,3.96001,3.81682,3.91574,3424431,0
+MPT.US,D,20070727,000000,3.88502,3.93292,3.78263,3.83045,2091929,0
+MPT.US,D,20070730,000000,3.81348,3.88147,3.75529,3.82017,3164453,0
+MPT.US,D,20070731,000000,3.84421,3.92942,3.80661,3.81682,2326086,0
+MPT.US,D,20070801,000000,3.81348,3.88855,3.70096,3.86096,2039111,0
+MPT.US,D,20070802,000000,3.9192,4.01778,3.90532,3.98387,2079013,0
+MPT.US,D,20070803,000000,3.98387,3.98387,3.79277,3.83379,2000369,0
+MPT.US,D,20070806,000000,4.0043,4.0043,3.70096,3.91574,2454323,0
+MPT.US,D,20070807,000000,3.93292,4.04858,3.83379,3.97025,2463421,0
+MPT.US,D,20070808,000000,4.03828,4.21894,4.0043,4.12685,2716658,0
+MPT.US,D,20070809,000000,4.17501,4.44707,4.17501,4.25648,4262206,0
+MPT.US,D,20070810,000000,4.25308,4.32106,4.06221,4.14055,3170023,0
+MPT.US,D,20070813,000000,4.23621,4.28716,4.09647,4.10322,1564616,0
+MPT.US,D,20070814,000000,4.10669,4.42708,3.99399,4.0043,1368896,0
+MPT.US,D,20070815,000000,3.95301,4.15416,3.90532,4.00763,1511508,0
+MPT.US,D,20070816,000000,3.97705,4.23862,3.95301,4.21539,2729871,0
+MPT.US,D,20070817,000000,4.21539,4.42708,4.21539,4.36549,1704294,0
+MPT.US,D,20070820,000000,4.3789,4.47781,4.31099,4.43665,1743030,0
+MPT.US,D,20070821,000000,4.43665,4.57374,4.43049,4.53594,2529455,0
+MPT.US,D,20070822,000000,4.58368,4.58368,4.46389,4.52175,2014170,0
+MPT.US,D,20070823,000000,4.51584,4.53594,4.41641,4.44707,1314607,0
+MPT.US,D,20070824,000000,4.44707,4.45774,4.34546,4.36926,1224527,0
+MPT.US,D,20070827,000000,4.35151,4.45774,4.34546,4.3757,694576,0
+MPT.US,D,20070828,000000,4.3547,4.3547,4.23621,4.26019,1671427,0
+MPT.US,D,20070829,000000,4.2904,4.47455,4.2904,4.45467,817816,0
+MPT.US,D,20070830,000000,4.43049,4.54254,4.40941,4.47455,704844,0
+MPT.US,D,20070831,000000,4.49498,4.60085,4.49498,4.59001,916120,0
+MPT.US,D,20070904,000000,4.57011,4.64435,4.52175,4.59703,833072,0
+MPT.US,D,20070905,000000,4.59001,4.63192,4.52578,4.60085,834834,0
+MPT.US,D,20070906,000000,4.63192,4.6416,4.57672,4.60411,750329,0
+MPT.US,D,20070907,000000,4.54599,4.59327,4.51584,4.57011,721863,0
+MPT.US,D,20070910,000000,4.59001,4.62454,4.51584,4.54254,1066652,0
+MPT.US,D,20070911,000000,4.58368,4.63192,4.57011,4.59327,1906183,0
+MPT.US,D,20070912,000000,4.51584,4.57011,4.47079,4.54599,1294649,0
+MPT.US,D,20070913,000000,4.57011,4.68594,4.52946,4.63513,820162,0
+MPT.US,D,20070914,000000,4.58368,4.70254,4.53594,4.62859,1497710,0
+MPT.US,D,20070917,000000,4.60085,4.64785,4.57374,4.63784,1310208,0
+MPT.US,D,20070918,000000,4.50178,4.67904,4.50178,4.63192,1936406,0
+MPT.US,D,20070919,000000,4.60085,4.72964,4.53594,4.72028,1923493,0
+MPT.US,D,20070920,000000,4.69927,4.72425,4.54599,4.62859,865064,0
+MPT.US,D,20070921,000000,4.72639,4.72639,4.62859,4.66224,1438141,0
+MPT.US,D,20070924,000000,4.65153,4.68246,4.61101,4.66566,715405,0
+MPT.US,D,20070925,000000,4.62859,4.65549,4.52175,4.59327,1014706,0
+MPT.US,D,20070926,000000,4.6416,4.6416,4.53594,4.62079,1520304,0
+MPT.US,D,20070927,000000,4.63784,4.64785,4.59703,4.62859,578957,0
+MPT.US,D,20070928,000000,4.63192,4.65153,4.52578,4.53876,1270006,0
+MPT.US,D,20071001,000000,4.53209,4.66224,4.53209,4.62859,1297001,0
+MPT.US,D,20071002,000000,4.63784,4.66224,4.60085,4.63784,640875,0
+MPT.US,D,20071003,000000,4.60824,4.64785,4.53594,4.60085,968646,0
+MPT.US,D,20071004,000000,4.61442,4.66566,4.57672,4.66566,1428755,0
+MPT.US,D,20071005,000000,4.67542,4.76725,4.65549,4.76725,1074278,0
+MPT.US,D,20071008,000000,4.76725,4.76725,4.70958,4.71283,490628,0
+MPT.US,D,20071009,000000,4.71639,4.73369,4.65153,4.69927,787590,0
+MPT.US,D,20071010,000000,4.66566,4.70958,4.64435,4.68594,689300,0
+MPT.US,D,20071011,000000,4.67542,4.72028,4.63784,4.6416,875036,0
+MPT.US,D,20071012,000000,4.64785,4.72028,4.64435,4.65841,637646,0
+MPT.US,D,20071015,000000,4.65153,4.65153,4.53209,4.56282,780847,0
+MPT.US,D,20071016,000000,4.56631,4.58673,4.48859,4.50178,525548,0
+MPT.US,D,20071017,000000,4.54254,4.58368,4.34546,4.45467,830138,0
+MPT.US,D,20071018,000000,4.43369,4.52578,4.38953,4.51235,597145,0
+MPT.US,D,20071019,000000,4.51235,4.51235,4.36179,4.36926,911124,0
+MPT.US,D,20071022,000000,4.34546,4.49115,4.30026,4.47455,976861,0
+MPT.US,D,20071023,000000,4.52578,4.62079,4.49498,4.62079,1031739,0
+MPT.US,D,20071024,000000,4.63513,4.63513,4.45774,4.53209,670804,0
+MPT.US,D,20071025,000000,4.58368,4.62079,4.49868,4.56631,759420,0
+MPT.US,D,20071026,000000,4.60085,4.63513,4.52578,4.63192,735948,0
+MPT.US,D,20071029,000000,4.66224,4.67542,4.44064,4.46767,799329,0
+MPT.US,D,20071030,000000,4.48859,4.52946,4.44383,4.46767,574263,0
+MPT.US,D,20071031,000000,4.47079,4.49115,4.39663,4.47455,714232,0
+MPT.US,D,20071101,000000,4.38953,4.42352,4.22563,4.26374,1446657,0
+MPT.US,D,20071102,000000,4.30773,4.33859,4.11997,4.17147,1065475,0
+MPT.US,D,20071105,000000,4.15758,4.18474,4.06901,4.08943,2058642,0
+MPT.US,D,20071106,000000,4.11315,4.25308,4.02127,4.23621,1783528,0
+MPT.US,D,20071107,000000,4.22903,4.31801,4.02481,4.0725,1508570,0
+MPT.US,D,20071108,000000,4.03503,4.05559,3.92567,4.02127,2489512,0
+MPT.US,D,20071109,000000,3.96001,3.97705,3.88855,3.92263,2170872,0
+MPT.US,D,20071112,000000,3.86442,4.0861,3.86442,4.00083,1299349,0
+MPT.US,D,20071113,000000,4.03157,4.24948,4.03157,4.24598,1043066,0
+MPT.US,D,20071114,000000,4.28388,4.28388,4.02127,4.05192,1052380,0
+MPT.US,D,20071115,000000,3.99046,4.11997,3.98706,4.11997,1019995,0
+MPT.US,D,20071116,000000,4.14742,4.17147,4.0043,4.06901,1581933,0
+MPT.US,D,20071119,000000,4.03503,4.03503,3.92567,3.9395,1593957,0
+MPT.US,D,20071120,000000,3.9464,3.98387,3.65328,3.69769,3065853,0
+MPT.US,D,20071121,000000,3.72138,3.86442,3.62914,3.74182,1864816,0
+MPT.US,D,20071123,000000,3.76233,3.90206,3.75886,3.88147,616516,0
+MPT.US,D,20071126,000000,3.88502,3.8987,3.61219,3.61219,1399412,0
+MPT.US,D,20071127,000000,3.64978,3.78963,3.58501,3.7145,1755355,0
+MPT.US,D,20071128,000000,3.72835,3.84421,3.69769,3.82351,2228957,0
+MPT.US,D,20071129,000000,3.83379,3.8408,3.75886,3.81682,1218358,0
+MPT.US,D,20071130,000000,3.84747,3.9464,3.79277,3.82351,1799660,0
+MPT.US,D,20071203,000000,3.81682,3.8987,3.7793,3.83045,794628,0
+MPT.US,D,20071204,000000,3.79638,3.82351,3.7145,3.7145,1727225,0
+MPT.US,D,20071205,000000,3.77262,3.83379,3.7145,3.78617,859479,0
+MPT.US,D,20071206,000000,3.78617,3.98387,3.76573,3.98387,1098928,0
+MPT.US,D,20071207,000000,3.97025,4.0861,3.9635,4.0725,1446365,0
+MPT.US,D,20071210,000000,4.07922,4.13721,4.03157,4.12685,1237868,0
+MPT.US,D,20071211,000000,4.14055,4.14055,3.83045,3.86818,1456278,0
+MPT.US,D,20071212,000000,3.96668,4.02127,3.78617,3.83735,921078,0
+MPT.US,D,20071213,000000,3.81348,3.85786,3.70761,3.82351,1015044,0
+MPT.US,D,20071214,000000,3.74864,3.84747,3.65985,3.67375,1126685,0
+MPT.US,D,20071217,000000,3.65659,3.67703,3.43506,3.47267,1991849,0
+MPT.US,D,20071218,000000,3.5239,3.52704,3.40796,3.52051,1730999,0
+MPT.US,D,20071219,000000,3.50672,3.53399,3.40093,3.46921,1541731,0
+MPT.US,D,20071220,000000,3.5,3.5,3.40796,3.41117,1670845,0
+MPT.US,D,20071221,000000,3.45914,3.46586,3.33961,3.4318,3481851,0
+MPT.US,D,20071224,000000,3.48609,3.59861,3.44881,3.59861,749202,0
+MPT.US,D,20071226,000000,3.59861,3.60573,3.50326,3.56796,1011025,0
+MPT.US,D,20071227,000000,3.56796,3.60573,3.49318,3.49644,1175510,0
+MPT.US,D,20071228,000000,3.47608,3.53745,3.42477,3.42477,1808217,0
+MPT.US,D,20071231,000000,3.40796,3.48609,3.35673,3.47267,1988343,0
+MPT.US,D,20080102,000000,3.47267,3.52704,3.39773,3.52051,1179622,0
+MPT.US,D,20080103,000000,3.53745,3.60891,3.46586,3.46921,1497419,0
+MPT.US,D,20080104,000000,3.5,3.5,3.37367,3.42477,1668070,0
+MPT.US,D,20080107,000000,3.44189,3.5545,3.38391,3.551,1120942,0
+MPT.US,D,20080108,000000,3.56796,3.64978,3.41456,3.42838,1384094,0
+MPT.US,D,20080109,000000,3.42477,3.48283,3.32279,3.47608,1555381,0
+MPT.US,D,20080110,000000,3.33644,3.551,3.25801,3.46259,3199665,0
+MPT.US,D,20080111,000000,3.49644,3.57486,3.37738,3.38071,2675340,0
+MPT.US,D,20080114,000000,3.42477,3.44189,3.30235,3.40796,1619848,0
+MPT.US,D,20080115,000000,3.36695,3.44189,3.33961,3.41117,1087802,0
+MPT.US,D,20080116,000000,3.4318,3.56123,3.39411,3.51661,1135850,0
+MPT.US,D,20080117,000000,3.53745,3.53745,3.41804,3.44881,861073,0
+MPT.US,D,20080118,000000,3.46921,3.52704,3.36011,3.39773,1894658,0
+MPT.US,D,20080122,000000,3.33289,3.71116,3.33289,3.65328,1772222,0
+MPT.US,D,20080123,000000,3.56796,3.86096,3.551,3.81007,1448030,0
+MPT.US,D,20080124,000000,3.83379,3.88502,3.74864,3.8543,1605271,0
+MPT.US,D,20080125,000000,3.88147,3.91227,3.75886,3.91227,2033829,0
+MPT.US,D,20080128,000000,3.91227,4.05192,3.88147,4.05192,1507498,0
+MPT.US,D,20080129,000000,4.04517,4.08264,3.93292,4.0725,1693817,0
+MPT.US,D,20080130,000000,4.05192,4.13721,4.0043,4.10322,2042815,0
+MPT.US,D,20080131,000000,3.96001,4.43049,3.93609,4.30773,2235385,0
+MPT.US,D,20080201,000000,4.3349,4.3349,4.17501,4.22563,2300325,0
+MPT.US,D,20080204,000000,4.22257,4.22257,4.01778,4.14055,1434973,0
+MPT.US,D,20080205,000000,4.13011,4.15416,4.01467,4.03828,1247806,0
+MPT.US,D,20080206,000000,4.09966,4.10669,3.98706,3.99728,897119,0
+MPT.US,D,20080207,000000,4.00763,4.15758,3.99728,4.14742,1087238,0
+MPT.US,D,20080208,000000,4.17501,4.18171,4.03828,4.0861,907259,0
+MPT.US,D,20080211,000000,4.09647,4.09647,4.00083,4.00763,1775344,0
+MPT.US,D,20080212,000000,4.00763,4.12323,3.99399,4.0725,1014388,0
+MPT.US,D,20080213,000000,4.09966,4.15416,4.03828,4.15096,662717,0
+MPT.US,D,20080214,000000,4.16444,4.18809,4.03828,4.07922,849117,0
+MPT.US,D,20080215,000000,4.0861,4.0861,3.93292,4.04177,2833496,0
+MPT.US,D,20080219,000000,4.10322,4.14055,4.01778,4.07922,891479,0
+MPT.US,D,20080220,000000,4.07922,4.10669,4.01105,4.06221,709211,0
+MPT.US,D,20080221,000000,4.09966,4.15096,4.02481,4.04517,1224482,0
+MPT.US,D,20080222,000000,4.04517,4.05559,3.96001,4.0282,1136308,0
+MPT.US,D,20080225,000000,4.03828,4.12323,3.98706,4.10669,952208,0
+MPT.US,D,20080226,000000,4.0861,4.22257,4.0861,4.20539,2385310,0
+MPT.US,D,20080227,000000,4.15758,4.25648,4.15416,4.19141,802321,0
+MPT.US,D,20080228,000000,4.17501,4.1986,4.04858,4.07589,1302705,0
+MPT.US,D,20080229,000000,4.07922,4.11018,4.03828,4.08264,1492121,0
+MPT.US,D,20080303,000000,4.05192,4.08943,4.0043,4.07589,1404400,0
+MPT.US,D,20080304,000000,4.05866,4.15416,4.05866,4.08943,2088576,0
+MPT.US,D,20080305,000000,4.11655,4.11655,4.01105,4.04517,700860,0
+MPT.US,D,20080306,000000,4.01467,4.04177,3.9192,3.9498,1299998,0
+MPT.US,D,20080307,000000,3.91227,4.03503,3.88855,3.98052,741313,0
+MPT.US,D,20080310,000000,3.99728,4.03828,3.9498,4.01467,686943,0
+MPT.US,D,20080311,000000,4.05192,4.08943,3.97705,4.04858,3427476,0
+MPT.US,D,20080312,000000,4.01105,4.13011,3.99728,4.04517,1581933,0
+MPT.US,D,20080313,000000,3.98706,4.13373,3.98706,4.11655,1924627,0
+MPT.US,D,20080314,000000,3.87451,4.01467,3.76233,3.86818,3249490,0
+MPT.US,D,20080317,000000,3.76233,3.9192,3.7519,3.77262,1911752,0
+MPT.US,D,20080318,000000,3.88147,3.88502,3.68385,3.81007,1622070,0
+MPT.US,D,20080319,000000,3.83045,3.83379,3.61579,3.69769,5773693,0
+MPT.US,D,20080320,000000,3.59861,3.69415,3.51357,3.68049,19793837,0
+MPT.US,D,20080324,000000,3.70096,3.77262,3.68049,3.7145,6006442,0
+MPT.US,D,20080325,000000,3.72138,3.87139,3.71813,3.87139,3235997,0
+MPT.US,D,20080326,000000,3.86096,3.88855,3.82351,3.88855,3824690,0
+MPT.US,D,20080327,000000,3.8987,3.90532,3.74864,3.82351,2745700,0
+MPT.US,D,20080328,000000,3.82017,3.87821,3.68725,3.71116,3127646,0
+MPT.US,D,20080331,000000,3.90206,3.90206,3.71116,3.85786,5296603,0
+MPT.US,D,20080401,000000,3.89508,3.96668,3.85786,3.96668,3208790,0
+MPT.US,D,20080402,000000,3.98706,4.10669,3.95641,4.07589,3630348,0
+MPT.US,D,20080403,000000,4.0725,4.07589,3.97025,4.07589,2848053,0
+MPT.US,D,20080404,000000,4.0725,4.13011,4.01467,4.11315,2888457,0
+MPT.US,D,20080407,000000,4.13721,4.15416,4.09966,4.14055,1339256,0
+MPT.US,D,20080408,000000,4.11655,4.16444,4.06901,4.09647,1499182,0
+MPT.US,D,20080409,000000,4.11018,4.12323,4.01105,4.01105,1519431,0
+MPT.US,D,20080410,000000,4.02127,4.11655,3.97025,4.08264,1342521,0
+MPT.US,D,20080411,000000,4.05559,4.05866,3.97025,4.01105,1412212,0
+MPT.US,D,20080414,000000,4.02481,4.11315,3.98052,4.07922,1165462,0
+MPT.US,D,20080415,000000,4.08264,4.0861,3.9498,3.97025,1749800,0
+MPT.US,D,20080416,000000,4.01467,4.11315,4.01105,4.08943,2037267,0
+MPT.US,D,20080417,000000,4.07922,4.13011,3.99728,4.13011,1234359,0
+MPT.US,D,20080418,000000,4.17147,4.21539,4.13721,4.16089,2659913,0
+MPT.US,D,20080421,000000,4.16089,4.18809,4.14402,4.15758,1007062,0
+MPT.US,D,20080422,000000,4.17501,4.2091,4.13373,4.2091,1689893,0
+MPT.US,D,20080423,000000,4.21894,4.24598,4.15096,4.24598,1618437,0
+MPT.US,D,20080424,000000,4.24237,4.29373,4.19497,4.28716,1513383,0
+MPT.US,D,20080425,000000,4.31476,4.31476,4.22903,4.28388,1385843,0
+MPT.US,D,20080428,000000,4.26985,4.3757,4.26019,4.3547,1738016,0
+MPT.US,D,20080429,000000,4.35831,4.35831,4.26019,4.28388,1621798,0
+MPT.US,D,20080430,000000,4.28716,4.28716,4.13011,4.14055,1776673,0
+MPT.US,D,20080501,000000,4.14742,4.2663,4.14742,4.26019,1038499,0
+MPT.US,D,20080502,000000,4.31099,4.3349,4.25648,4.27706,1668762,0
+MPT.US,D,20080505,000000,4.26985,4.26985,4.12685,4.15416,4568653,0
+MPT.US,D,20080506,000000,4.14742,4.17501,4.04858,4.14742,1202334,0
+MPT.US,D,20080507,000000,4.12323,4.17147,4.0725,4.09647,1747674,0
+MPT.US,D,20080508,000000,4.11655,4.11655,3.97358,4.00083,1444633,0
+MPT.US,D,20080509,000000,4.0043,4.05866,3.97025,4.02127,1449550,0
+MPT.US,D,20080512,000000,4.05866,4.26374,4.05866,4.24948,2478195,0
+MPT.US,D,20080513,000000,4.2733,4.28716,4.18809,4.26019,1545708,0
+MPT.US,D,20080514,000000,4.26019,4.28388,4.18809,4.18809,1976942,0
+MPT.US,D,20080515,000000,4.17147,4.23621,4.16752,4.22563,859252,0
+MPT.US,D,20080516,000000,4.22563,4.2663,4.13373,4.15758,1453244,0
+MPT.US,D,20080519,000000,4.16752,4.17147,4.093,4.14055,5360292,0
+MPT.US,D,20080520,000000,4.13011,4.16444,4.09647,4.11315,1227310,0
+MPT.US,D,20080521,000000,4.13721,4.18809,4.04177,4.08264,1321605,0
+MPT.US,D,20080522,000000,4.07922,4.10322,4.01778,4.05866,1204869,0
+MPT.US,D,20080523,000000,4.0725,4.10322,4.01105,4.08264,892392,0
+MPT.US,D,20080527,000000,4.11315,4.20539,4.08264,4.12685,995471,0
+MPT.US,D,20080528,000000,4.12323,4.18809,4.10669,4.14055,1011249,0
+MPT.US,D,20080529,000000,4.14055,4.17816,4.12323,4.13373,1259455,0
+MPT.US,D,20080530,000000,4.15758,4.2091,4.10322,4.16089,1327680,0
+MPT.US,D,20080602,000000,4.17501,4.20539,4.14055,4.18809,1474135,0
+MPT.US,D,20080603,000000,4.22563,4.25648,4.20539,4.25308,1991982,0
+MPT.US,D,20080604,000000,4.26374,4.34546,4.22903,4.33859,1555242,0
+MPT.US,D,20080605,000000,4.34207,4.38953,4.31476,4.36926,1187333,0
+MPT.US,D,20080606,000000,4.36926,4.39294,4.32794,4.34831,1741253,0
+MPT.US,D,20080609,000000,4.36926,4.36926,4.1986,4.26019,2325717,0
+MPT.US,D,20080610,000000,4.22257,4.22257,4.17816,4.19497,1928390,0
+MPT.US,D,20080611,000000,4.13721,4.16444,4.04858,4.05866,1508815,0
+MPT.US,D,20080612,000000,4.08943,4.13011,4.02127,4.03828,1461181,0
+MPT.US,D,20080613,000000,4.03828,4.13011,4.00083,4.13011,1441405,0
+MPT.US,D,20080616,000000,4.07589,4.22903,4.07589,4.22903,1293979,0
+MPT.US,D,20080617,000000,4.24598,4.24948,4.10322,4.11997,983533,0
+MPT.US,D,20080618,000000,4.13011,4.13011,4.05866,4.09647,922536,0
+MPT.US,D,20080619,000000,4.093,4.22563,4.05559,4.22257,1536148,0
+MPT.US,D,20080620,000000,4.2091,4.2091,4.06566,4.09966,3031343,0
+MPT.US,D,20080623,000000,4.10322,4.12685,3.98052,3.98052,1467582,0
+MPT.US,D,20080624,000000,3.85066,3.85786,3.71813,3.73833,4310323,0
+MPT.US,D,20080625,000000,3.74864,3.78963,3.5884,3.62267,3064922,0
+MPT.US,D,20080626,000000,3.61219,3.64645,3.57833,3.60891,2049429,0
+MPT.US,D,20080627,000000,3.58161,3.58501,3.44524,3.47608,3885283,0
+MPT.US,D,20080630,000000,3.44524,3.48964,3.44189,3.44881,1549456,0
+MPT.US,D,20080701,000000,3.49318,3.64311,3.46259,3.62267,2926878,0
+MPT.US,D,20080702,000000,3.64311,3.68725,3.51661,3.53056,1227958,0
+MPT.US,D,20080703,000000,3.53399,3.56796,3.44881,3.45535,852719,0
+MPT.US,D,20080707,000000,3.44524,3.5239,3.41804,3.44189,1338656,0
+MPT.US,D,20080708,000000,3.46259,3.70096,3.42477,3.69769,2095507,0
+MPT.US,D,20080709,000000,3.73833,3.73833,3.45535,3.46586,1386707,0
+MPT.US,D,20080710,000000,3.46921,3.56123,3.45914,3.51357,1750375,0
+MPT.US,D,20080711,000000,3.49318,3.64978,3.45914,3.59861,2274430,0
+MPT.US,D,20080714,000000,3.63943,3.65985,3.49318,3.49644,1243208,0
+MPT.US,D,20080715,000000,3.48964,3.57132,3.36695,3.37738,2561922,0
+MPT.US,D,20080716,000000,3.38071,3.5,3.2033,3.49318,2481605,0
+MPT.US,D,20080717,000000,3.5,3.65328,3.48609,3.61579,1951784,0
+MPT.US,D,20080718,000000,3.63624,3.68385,3.58161,3.65328,1248590,0
+MPT.US,D,20080721,000000,3.69769,3.77596,3.64311,3.77596,1124599,0
+MPT.US,D,20080722,000000,3.77262,3.91574,3.72494,3.90532,1694409,0
+MPT.US,D,20080723,000000,3.909,4.01467,3.86442,4.00083,1521210,0
+MPT.US,D,20080724,000000,4.03503,4.03503,3.76573,3.79965,1155734,0
+MPT.US,D,20080725,000000,3.84747,3.92567,3.79965,3.8543,1095290,0
+MPT.US,D,20080728,000000,3.86818,3.88855,3.75886,3.79965,983237,0
+MPT.US,D,20080729,000000,3.80661,3.93609,3.80661,3.93609,1256992,0
+MPT.US,D,20080730,000000,3.95301,4.02127,3.84421,3.96001,1195159,0
+MPT.US,D,20080731,000000,3.82351,3.89176,3.74864,3.7793,1618908,0
+MPT.US,D,20080801,000000,3.7793,3.82351,3.70761,3.78263,1300318,0
+MPT.US,D,20080804,000000,3.81682,3.81682,3.71116,3.75886,1136248,0
+MPT.US,D,20080805,000000,3.82351,3.88147,3.78617,3.8543,1608460,0
+MPT.US,D,20080806,000000,3.87451,3.87451,3.73833,3.80307,1323393,0
+MPT.US,D,20080807,000000,3.87139,3.90532,3.75529,3.77596,2517760,0
+MPT.US,D,20080808,000000,3.79277,3.88855,3.73833,3.83735,1422794,0
+MPT.US,D,20080811,000000,3.88502,3.90532,3.79638,3.90532,1718897,0
+MPT.US,D,20080812,000000,3.90532,3.90532,3.82351,3.8543,1465810,0
+MPT.US,D,20080813,000000,3.87451,3.9395,3.82017,3.92567,1164247,0
+MPT.US,D,20080814,000000,3.93609,3.9635,3.83379,3.96001,871510,0
+MPT.US,D,20080815,000000,4.03503,4.05192,3.83379,3.85066,1966127,0
+MPT.US,D,20080818,000000,3.83379,3.88502,3.77596,3.81007,1089766,0
+MPT.US,D,20080819,000000,3.85786,3.85786,3.68049,3.71813,947163,0
+MPT.US,D,20080820,000000,3.74182,3.77262,3.64645,3.67703,1544479,0
+MPT.US,D,20080821,000000,3.65985,3.65985,3.59861,3.60573,1094663,0
+MPT.US,D,20080822,000000,3.61913,3.68725,3.61219,3.65659,1590509,0
+MPT.US,D,20080825,000000,3.64645,3.65659,3.5884,3.59861,1224246,0
+MPT.US,D,20080826,000000,3.61579,3.64311,3.58501,3.61219,1074743,0
+MPT.US,D,20080827,000000,3.6024,3.64978,3.57833,3.63943,760163,0
+MPT.US,D,20080828,000000,3.65659,3.7145,3.59535,3.7145,1229716,0
+MPT.US,D,20080829,000000,3.68725,3.79965,3.67703,3.76233,1303101,0
+MPT.US,D,20080902,000000,3.81682,3.85066,3.65985,3.72835,1041110,0
+MPT.US,D,20080903,000000,3.74537,3.78963,3.70096,3.73833,1160675,0
+MPT.US,D,20080904,000000,3.74182,3.74864,3.61219,3.63943,957096,0
+MPT.US,D,20080905,000000,3.68385,3.71116,3.59535,3.69769,930548,0
+MPT.US,D,20080908,000000,3.8543,3.8543,3.71116,3.769,1381141,0
+MPT.US,D,20080909,000000,3.66696,3.82351,3.62267,3.62267,1216724,0
+MPT.US,D,20080910,000000,3.66696,3.72138,3.61579,3.7145,1177559,0
+MPT.US,D,20080911,000000,3.69052,3.73833,3.63268,3.73153,1147615,0
+MPT.US,D,20080912,000000,3.73153,3.78263,3.66363,3.78263,989213,0
+MPT.US,D,20080915,000000,3.7793,3.7793,3.57833,3.5884,1766193,0
+MPT.US,D,20080916,000000,3.48609,3.68049,3.4523,3.64645,2297212,0
+MPT.US,D,20080917,000000,3.70096,3.70096,3.44189,3.44881,2129968,0
+MPT.US,D,20080918,000000,3.41456,3.77596,3.41117,3.77596,3830897,0
+MPT.US,D,20080919,000000,3.7793,4.07589,3.7793,3.8987,4090041,0
+MPT.US,D,20080922,000000,3.87139,3.90206,3.69415,3.7043,1591202,0
+MPT.US,D,20080923,000000,3.69415,3.74537,3.59861,3.63624,1498560,0
+MPT.US,D,20080924,000000,3.67703,3.70096,3.56455,3.60573,1019478,0
+MPT.US,D,20080925,000000,3.61219,3.77596,3.60891,3.7519,736263,0
+MPT.US,D,20080926,000000,3.72494,3.85786,3.58501,3.85786,1110036,0
+MPT.US,D,20080929,000000,3.70761,3.81007,3.52704,3.62914,1468536,0
+MPT.US,D,20080930,000000,3.68049,3.86818,3.61913,3.86818,1391788,0
+MPT.US,D,20081001,000000,3.81682,3.86442,3.73153,3.75886,747825,0
+MPT.US,D,20081002,000000,3.73153,3.74864,3.52704,3.52704,6183269,0
+MPT.US,D,20081003,000000,3.61913,3.66363,3.36355,3.38391,1473205,0
+MPT.US,D,20081006,000000,3.34303,3.34303,2.77734,3.03288,3728711,0
+MPT.US,D,20081007,000000,3.03989,3.14563,2.80112,2.81496,2350313,0
+MPT.US,D,20081008,000000,2.69881,2.79458,2.30051,2.61058,3962746,0
+MPT.US,D,20081009,000000,2.64776,2.77075,2.30369,2.32767,2833609,0
+MPT.US,D,20081010,000000,2.24238,2.62066,2.14688,2.5387,6490755,0
+MPT.US,D,20081013,000000,2.73327,2.88989,2.55935,2.88286,3700282,0
+MPT.US,D,20081014,000000,3.07715,3.12843,2.75023,2.97155,3666915,0
+MPT.US,D,20081015,000000,2.86603,2.92048,2.6241,2.63101,2560605,0
+MPT.US,D,20081016,000000,2.65799,2.70589,2.48444,2.69239,2916029,0
+MPT.US,D,20081017,000000,2.6241,2.89323,2.6241,2.7603,2553925,0
+MPT.US,D,20081020,000000,2.80112,2.86603,2.68204,2.86264,1632317,0
+MPT.US,D,20081021,000000,2.88989,2.94446,2.79458,2.82501,1137415,0
+MPT.US,D,20081022,000000,2.74676,2.81496,2.59,2.61392,1565855,0
+MPT.US,D,20081023,000000,2.63757,2.65799,2.24913,2.45021,4033279,0
+MPT.US,D,20081024,000000,2.21869,2.34124,2.01732,2.01732,4181125,0
+MPT.US,D,20081027,000000,1.99374,2.0923,1.92555,1.96613,2702608,0
+MPT.US,D,20081028,000000,2.06859,2.21506,1.94265,2.19811,1364831,0
+MPT.US,D,20081029,000000,2.19455,2.34457,2.13318,2.24599,1863449,0
+MPT.US,D,20081030,000000,2.32767,2.43321,2.30051,2.41964,1381601,0
+MPT.US,D,20081031,000000,2.38543,2.5456,2.35157,2.51494,2120133,0
+MPT.US,D,20081103,000000,2.49457,2.5387,2.46052,2.49457,1068650,0
+MPT.US,D,20081104,000000,2.52856,2.55587,2.37514,2.45021,2272072,0
+MPT.US,D,20081105,000000,2.41964,2.48094,2.30369,2.3174,1420410,0
+MPT.US,D,20081106,000000,2.25941,2.3481,2.13006,2.31058,2452501,0
+MPT.US,D,20081107,000000,2.3345,2.38891,2.26266,2.36849,1394588,0
+MPT.US,D,20081110,000000,2.406,2.40941,2.16065,2.20136,1267389,0
+MPT.US,D,20081111,000000,2.16065,2.29688,2.14688,2.18789,1389831,0
+MPT.US,D,20081112,000000,2.14005,2.22536,2.04115,2.04476,1728005,0
+MPT.US,D,20081113,000000,2.02086,2.3174,1.9017,2.30051,2471743,0
+MPT.US,D,20081114,000000,2.27993,2.29688,1.96294,1.96613,1893025,0
+MPT.US,D,20081117,000000,1.95607,2.04115,1.922,1.96294,1698714,0
+MPT.US,D,20081118,000000,1.97664,2.01412,1.85694,1.9017,3062298,0
+MPT.US,D,20081119,000000,1.86091,1.87438,1.52334,1.53364,2663322,0
+MPT.US,D,20081120,000000,1.50936,1.54373,1.36313,1.3869,2352350,0
+MPT.US,D,20081121,000000,1.39384,1.54045,1.25073,1.46531,3130382,0
+MPT.US,D,20081124,000000,1.45182,1.79592,1.45182,1.79592,2542241,0
+MPT.US,D,20081125,000000,1.86418,1.92555,1.73809,1.92555,3500947,0
+MPT.US,D,20081126,000000,1.85694,2.00055,1.61866,1.97664,2945533,0
+MPT.US,D,20081128,000000,1.98679,2.1265,1.98679,2.12304,922728,0
+MPT.US,D,20081201,000000,2.1265,2.28346,1.7654,1.77212,3418167,0
+MPT.US,D,20081202,000000,1.85383,1.96613,1.84039,1.94265,2803384,0
+MPT.US,D,20081203,000000,1.94599,1.94599,1.81989,1.93924,2211251,0
+MPT.US,D,20081204,000000,1.94923,2.02752,1.89816,1.93236,2329987,0
+MPT.US,D,20081205,000000,1.922,2.09597,1.84039,2.09597,1622457,0
+MPT.US,D,20081208,000000,2.12304,2.32072,2.12304,2.21506,2939107,0
+MPT.US,D,20081209,000000,2.22876,2.35157,2.18107,2.22179,2731904,0
+MPT.US,D,20081210,000000,2.256,2.37514,2.23195,2.33108,2543219,0
+MPT.US,D,20081211,000000,2.29688,2.41609,2.13006,2.16752,2112803,0
+MPT.US,D,20081212,000000,2.0923,2.32072,2.06159,2.23195,2228794,0
+MPT.US,D,20081215,000000,2.24238,2.37189,2.13006,2.22536,1635177,0
+MPT.US,D,20081216,000000,2.23571,2.5355,2.23571,2.39239,2372170,0
+MPT.US,D,20081217,000000,2.34124,2.45704,2.32072,2.34457,2907201,0
+MPT.US,D,20081218,000000,2.3958,2.40262,2.19137,2.22536,2372162,0
+MPT.US,D,20081219,000000,2.19137,2.3481,2.19137,2.26266,3710333,0
+MPT.US,D,20081222,000000,2.26621,2.28688,2.07193,2.20487,1610130,0
+MPT.US,D,20081223,000000,2.21869,2.23571,2.10615,2.13318,1973065,0
+MPT.US,D,20081224,000000,2.16065,2.16065,2.07548,2.14005,600905,0
+MPT.US,D,20081226,000000,2.14005,2.17077,2.08557,2.16752,545231,0
+MPT.US,D,20081229,000000,2.19137,2.19137,2.04476,2.08883,1368151,0
+MPT.US,D,20081230,000000,2.1094,2.1265,2.02432,2.10615,1637767,0
+MPT.US,D,20081231,000000,2.1163,2.19811,2.08557,2.15057,2852758,0
+MPT.US,D,20090102,000000,2.18434,2.20487,2.08883,2.09597,1241376,0
+MPT.US,D,20090105,000000,2.08883,2.15057,2.03802,2.09918,1943716,0
+MPT.US,D,20090106,000000,2.14005,2.256,2.07548,2.25254,1528844,0
+MPT.US,D,20090107,000000,2.21166,2.30369,2.04476,2.08557,5653739,0
+MPT.US,D,20090108,000000,1.88447,1.96294,1.81641,1.84039,8254890,0
+MPT.US,D,20090109,000000,1.97664,1.97664,1.78908,1.88447,32757843,0
+MPT.US,D,20090112,000000,1.84039,1.85694,1.75852,1.77873,5808658,0
+MPT.US,D,20090113,000000,1.76873,1.847,1.76873,1.84371,2849072,0
+MPT.US,D,20090114,000000,1.79257,1.82315,1.68001,1.72096,3045134,0
+MPT.US,D,20090115,000000,1.69381,1.77873,1.60175,1.7654,4078322,0
+MPT.US,D,20090116,000000,1.79939,1.81989,1.68699,1.78249,2933064,0
+MPT.US,D,20090120,000000,1.77873,1.78575,1.65618,1.65966,3440697,0
+MPT.US,D,20090121,000000,1.69713,1.82649,1.61184,1.81641,3149459,0
+MPT.US,D,20090122,000000,1.76172,1.81306,1.60495,1.67669,5501765,0
+MPT.US,D,20090123,000000,1.62567,1.7654,1.61866,1.75505,3447033,0
+MPT.US,D,20090126,000000,1.77212,1.80612,1.72785,1.77873,1758266,0
+MPT.US,D,20090127,000000,1.79257,1.81306,1.75852,1.78575,1321878,0
+MPT.US,D,20090128,000000,1.81306,1.89163,1.75505,1.88447,3246377,0
+MPT.US,D,20090129,000000,1.86091,1.86091,1.63561,1.63924,4390907,0
+MPT.US,D,20090130,000000,1.66642,1.67329,1.5267,1.55045,8251110,0
+MPT.US,D,20090202,000000,1.55045,1.5985,1.45182,1.58814,3501223,0
+MPT.US,D,20090203,000000,1.60859,1.63924,1.55726,1.63232,2561177,0
+MPT.US,D,20090204,000000,1.63232,1.66973,1.56776,1.58481,3129099,0
+MPT.US,D,20090205,000000,1.56776,1.62903,1.513,1.58481,2664662,0
+MPT.US,D,20090206,000000,1.58814,1.70068,1.57459,1.70068,2006246,0
+MPT.US,D,20090209,000000,1.69713,1.69713,1.62903,1.66642,1822773,0
+MPT.US,D,20090210,000000,1.65618,1.70408,1.4927,1.50633,2705128,0
+MPT.US,D,20090211,000000,1.51987,1.5267,1.44821,1.49937,2135723,0
+MPT.US,D,20090212,000000,1.46531,1.54728,1.42111,1.54045,3411223,0
+MPT.US,D,20090213,000000,1.54373,1.57103,1.44821,1.45523,2183763,0
+MPT.US,D,20090217,000000,1.4448,1.4448,1.33922,1.35275,2403925,0
+MPT.US,D,20090218,000000,1.36648,1.39384,1.24378,1.29493,3958607,0
+MPT.US,D,20090219,000000,1.31196,1.34602,1.2268,1.2268,2216815,0
+MPT.US,D,20090220,000000,1.19289,1.24378,1.13832,1.22994,2502924,0
+MPT.US,D,20090223,000000,1.24052,1.24378,1.08698,1.10073,2364941,0
+MPT.US,D,20090224,000000,1.14166,1.31196,1.10073,1.30168,3635518,0
+MPT.US,D,20090225,000000,1.42111,1.42111,1.18239,1.23703,2305921,0
+MPT.US,D,20090226,000000,1.27784,1.28826,1.18935,1.19956,2050539,0
+MPT.US,D,20090227,000000,1.15877,1.24378,1.15877,1.18935,2461267,0
+MPT.US,D,20090302,000000,1.16889,1.17581,1.09058,1.09723,2493236,0
+MPT.US,D,20090303,000000,1.10755,1.14166,1.00184,1.07342,2465553,0
+MPT.US,D,20090304,000000,1.10073,1.15522,1.07342,1.14492,2635978,0
+MPT.US,D,20090305,000000,1.14492,1.14492,1.03601,1.03601,2297396,0
+MPT.US,D,20090306,000000,1.04296,1.05969,0.940556,1.03601,3089801,0
+MPT.US,D,20090309,000000,0.99846,1.08375,0.991594,0.991594,1862142,0
+MPT.US,D,20090310,000000,1.02565,1.24052,0.995136,1.23368,4793977,0
+MPT.US,D,20090311,000000,1.27107,1.29144,1.16889,1.25754,5857881,0
+MPT.US,D,20090312,000000,1.25754,1.39704,1.22355,1.39052,1837219,0
+MPT.US,D,20090313,000000,1.3803,1.41096,1.32218,1.36648,1385105,0
+MPT.US,D,20090316,000000,1.3803,1.45523,1.34956,1.37314,3178408,0
+MPT.US,D,20090317,000000,1.32922,1.3869,1.24378,1.3869,1793989,0
+MPT.US,D,20090318,000000,1.37314,1.48242,1.33589,1.47878,2372148,0
+MPT.US,D,20090319,000000,1.4688,1.50285,1.33589,1.33922,1935524,0
+MPT.US,D,20090320,000000,1.35981,1.36313,1.19956,1.20971,2351388,0
+MPT.US,D,20090323,000000,1.15175,1.4416,1.14166,1.43479,2407303,0
+MPT.US,D,20090324,000000,1.40407,1.47878,1.34602,1.34956,1948225,0
+MPT.US,D,20090325,000000,1.36648,1.4416,1.26079,1.41436,2130082,0
+MPT.US,D,20090326,000000,1.43479,1.44821,1.35618,1.43479,1965525,0
+MPT.US,D,20090327,000000,1.40407,1.40407,1.3087,1.31524,1486436,0
+MPT.US,D,20090330,000000,1.26777,1.29144,1.15522,1.17581,2791064,0
+MPT.US,D,20090331,000000,1.19956,1.26079,1.16889,1.24378,2243719,0
+MPT.US,D,20090401,000000,1.21667,1.32922,1.19289,1.31892,1408093,0
+MPT.US,D,20090402,000000,1.33922,1.40407,1.33589,1.35275,2365592,0
+MPT.US,D,20090403,000000,1.34602,1.40748,1.32922,1.39384,2431337,0
+MPT.US,D,20090406,000000,1.41096,1.42465,1.34956,1.41763,1968515,0
+MPT.US,D,20090407,000000,1.41763,1.41763,1.31892,1.32922,1106033,0
+MPT.US,D,20090408,000000,1.34602,1.3835,1.31524,1.34956,1044561,0
+MPT.US,D,20090409,000000,1.39384,1.44821,1.39384,1.42791,2350714,0
+MPT.US,D,20090413,000000,1.41096,1.53364,1.39384,1.513,1741195,0
+MPT.US,D,20090414,000000,1.49937,1.55726,1.41763,1.4448,2018490,0
+MPT.US,D,20090415,000000,1.4416,1.57103,1.43805,1.55726,1730272,0
+MPT.US,D,20090416,000000,1.55415,1.66299,1.50285,1.61546,1658174,0
+MPT.US,D,20090417,000000,1.62207,1.71082,1.58113,1.69713,1978076,0
+MPT.US,D,20090420,000000,1.64937,1.65618,1.45523,1.48915,2467435,0
+MPT.US,D,20090421,000000,1.48242,1.65618,1.4416,1.65618,3878941,0
+MPT.US,D,20090422,000000,1.61866,1.75156,1.57459,1.69038,4831177,0
+MPT.US,D,20090423,000000,1.68699,1.73106,1.63924,1.71082,3321844,0
+MPT.US,D,20090424,000000,1.72785,1.84039,1.70068,1.82649,2640137,0
+MPT.US,D,20090427,000000,1.7754,1.79592,1.70068,1.71743,2921356,0
+MPT.US,D,20090428,000000,1.69038,1.78575,1.68001,1.70408,3137329,0
+MPT.US,D,20090429,000000,1.71389,1.78575,1.70408,1.76873,2103165,0
+MPT.US,D,20090430,000000,1.78249,1.86418,1.77212,1.81989,2965415,0
+MPT.US,D,20090501,000000,1.82315,1.922,1.80612,1.89163,2986953,0
+MPT.US,D,20090504,000000,1.89475,1.9799,1.86091,1.96953,3724667,0
+MPT.US,D,20090505,000000,1.95607,1.95607,1.83026,1.87438,3291402,0
+MPT.US,D,20090506,000000,1.89163,1.91534,1.80265,1.84039,5385354,0
+MPT.US,D,20090507,000000,1.89816,1.89816,1.77873,1.82315,4672634,0
+MPT.US,D,20090508,000000,1.84039,1.9017,1.82315,1.88113,3421006,0
+MPT.US,D,20090511,000000,1.83671,1.89816,1.80612,1.86418,1602404,0
+MPT.US,D,20090512,000000,1.88113,1.90822,1.83671,1.86751,1908390,0
+MPT.US,D,20090513,000000,1.83338,1.85694,1.70408,1.70408,2873120,0
+MPT.US,D,20090514,000000,1.71082,1.78908,1.68343,1.73468,3984464,0
+MPT.US,D,20090515,000000,1.71743,1.77212,1.67329,1.67669,2897540,0
+MPT.US,D,20090518,000000,1.70068,1.83338,1.69713,1.82649,2661741,0
+MPT.US,D,20090519,000000,1.847,1.85062,1.76873,1.79592,1986764,0
+MPT.US,D,20090520,000000,1.82315,1.89163,1.79257,1.8778,5038420,0
+MPT.US,D,20090521,000000,1.85062,1.89816,1.80612,1.89163,2231005,0
+MPT.US,D,20090522,000000,1.91534,1.91534,1.86751,1.88113,893329,0
+MPT.US,D,20090526,000000,1.88793,2.04115,1.86418,2.04115,2309568,0
+MPT.US,D,20090527,000000,2.04115,2.06159,1.96953,2.02752,4160221,0
+MPT.US,D,20090528,000000,2.06859,2.08557,1.98679,2.07548,2527076,0
+MPT.US,D,20090529,000000,2.07548,2.14688,2.01732,2.14688,2792510,0
+MPT.US,D,20090601,000000,2.20831,2.30718,2.16397,2.21869,2823728,0
+MPT.US,D,20090602,000000,2.22179,2.35157,2.19811,2.26621,2572475,0
+MPT.US,D,20090603,000000,2.27993,2.33108,2.22179,2.26266,2441853,0
+MPT.US,D,20090604,000000,2.32767,2.35157,2.26266,2.3345,1968427,0
+MPT.US,D,20090605,000000,2.37189,2.37189,2.27659,2.28688,1832628,0
+MPT.US,D,20090608,000000,2.27993,2.34124,2.23571,2.32072,2627648,0
+MPT.US,D,20090609,000000,2.26621,2.28346,2.19455,2.19455,2014778,0
+MPT.US,D,20090610,000000,2.20136,2.21506,2.10615,2.16752,2931101,0
+MPT.US,D,20090611,000000,2.16397,2.22536,2.14005,2.14355,2181920,0
+MPT.US,D,20090612,000000,2.1265,2.16065,2.10615,2.15738,2988812,0
+MPT.US,D,20090615,000000,2.13006,2.13006,1.93924,2.04115,4598421,0
+MPT.US,D,20090616,000000,2.06859,2.07548,1.99374,2.00735,1524537,0
+MPT.US,D,20090617,000000,2.01055,2.03106,1.91534,1.93924,2082946,0
+MPT.US,D,20090618,000000,1.93924,1.98352,1.91534,1.95933,1196891,0
+MPT.US,D,20090619,000000,1.99004,2.00735,1.94265,1.94923,2285518,0
+MPT.US,D,20090622,000000,1.922,1.96953,1.89475,1.9017,1340186,0
+MPT.US,D,20090623,000000,1.92555,1.95286,1.9017,1.9049,1867139,0
+MPT.US,D,20090624,000000,1.93236,2.00402,1.92555,1.98352,1297345,0
+MPT.US,D,20090625,000000,1.95933,2.00402,1.95286,2.00402,2689345,0
+MPT.US,D,20090626,000000,1.98352,2.09597,1.9799,2.07874,4483746,0
+MPT.US,D,20090629,000000,2.09918,2.12304,2.02752,2.06159,1199102,0
+MPT.US,D,20090630,000000,2.05839,2.0923,2.03469,2.06859,1740554,0
+MPT.US,D,20090701,000000,2.0923,2.16752,2.05839,2.15057,1776783,0
+MPT.US,D,20090702,000000,2.08883,2.12304,2.00735,2.02432,1199860,0
+MPT.US,D,20090706,000000,2.01732,2.06859,1.97664,2.06159,1530646,0
+MPT.US,D,20090707,000000,2.06859,2.08557,2.00402,2.01412,1074961,0
+MPT.US,D,20090708,000000,2.03469,2.04115,1.92555,1.9799,1491982,0
+MPT.US,D,20090709,000000,2.01055,2.03106,1.97664,1.9799,826863,0
+MPT.US,D,20090710,000000,1.95933,1.99004,1.91846,1.96953,925501,0
+MPT.US,D,20090713,000000,1.99374,2.07874,1.95607,2.06859,1081054,0
+MPT.US,D,20090714,000000,2.0923,2.1265,2.03106,2.11968,1536511,0
+MPT.US,D,20090715,000000,2.16397,2.26266,2.1368,2.25254,1816109,0
+MPT.US,D,20090716,000000,2.24599,2.26977,2.20136,2.26266,822101,0
+MPT.US,D,20090717,000000,2.256,2.26977,2.20831,2.24599,988366,0
+MPT.US,D,20090720,000000,2.26621,2.32767,2.24913,2.32767,960047,0
+MPT.US,D,20090721,000000,2.33108,2.34124,2.25941,2.28346,3056467,0
+MPT.US,D,20090722,000000,2.26977,2.33108,2.25941,2.30051,3011302,0
+MPT.US,D,20090723,000000,2.30369,2.38543,2.28346,2.36514,2824097,0
+MPT.US,D,20090724,000000,2.3481,2.40941,2.33774,2.39913,1283919,0
+MPT.US,D,20090727,000000,2.39913,2.41276,2.35157,2.36849,2231129,0
+MPT.US,D,20090728,000000,2.36849,2.3821,2.32406,2.34457,2660340,0
+MPT.US,D,20090729,000000,2.32072,2.37876,2.32072,2.3481,9559199,0
+MPT.US,D,20090730,000000,2.3821,2.50124,2.3821,2.4708,2780849,0
+MPT.US,D,20090731,000000,2.46386,2.49784,2.3821,2.38543,3090154,0
+MPT.US,D,20090803,000000,2.41964,2.4708,2.40262,2.45364,2204202,0
+MPT.US,D,20090804,000000,2.45704,2.5422,2.44016,2.52196,4563627,0
+MPT.US,D,20090805,000000,2.53219,2.63757,2.5048,2.61392,2451565,0
+MPT.US,D,20090806,000000,2.67524,2.67524,2.50828,2.61392,2780214,0
+MPT.US,D,20090807,000000,2.64117,2.7909,2.6241,2.73327,2934675,0
+MPT.US,D,20090810,000000,2.71931,2.80806,2.69561,2.7093,2784895,0
+MPT.US,D,20090811,000000,2.70589,2.71595,2.57269,2.58332,2443630,0
+MPT.US,D,20090812,000000,2.55587,2.65799,2.5422,2.61392,2642278,0
+MPT.US,D,20090813,000000,2.64458,2.65799,2.57269,2.61392,2296734,0
+MPT.US,D,20090814,000000,2.60023,2.61711,2.52856,2.60366,1766537,0
+MPT.US,D,20090817,000000,2.5422,2.5422,2.49103,2.49784,1842110,0
+MPT.US,D,20090818,000000,2.52516,2.5422,2.46386,2.47739,1397836,0
+MPT.US,D,20090819,000000,2.44016,2.4708,2.42645,2.46052,1216019,0
+MPT.US,D,20090820,000000,2.45364,2.5355,2.45364,2.52516,1355400,0
+MPT.US,D,20090821,000000,2.549,2.64117,2.549,2.60023,3044379,0
+MPT.US,D,20090824,000000,2.61711,2.65147,2.60023,2.61711,1845717,0
+MPT.US,D,20090825,000000,2.6241,2.65799,2.61392,2.62748,1150948,0
+MPT.US,D,20090826,000000,2.62748,2.63757,2.59344,2.6069,1454018,0
+MPT.US,D,20090827,000000,2.55935,2.5695,2.42965,2.56278,6195830,0
+MPT.US,D,20090828,000000,2.58332,2.61058,2.5387,2.59,3100765,0
+MPT.US,D,20090831,000000,2.56278,2.59,2.5422,2.57972,2606733,0
+MPT.US,D,20090901,000000,2.56626,2.57269,2.48094,2.48444,2584161,0
+MPT.US,D,20090902,000000,2.47739,2.50124,2.42965,2.44689,2218703,0
+MPT.US,D,20090903,000000,2.47739,2.5048,2.42304,2.47413,3202454,0
+MPT.US,D,20090904,000000,2.4708,2.52516,2.44689,2.52516,1982771,0
+MPT.US,D,20090908,000000,2.55935,2.60023,2.52516,2.5695,2227506,0
+MPT.US,D,20090909,000000,2.5695,2.6241,2.55935,2.6069,1832582,0
+MPT.US,D,20090910,000000,2.61058,2.63417,2.57625,2.62066,2435759,0
+MPT.US,D,20090911,000000,2.62066,2.65494,2.61392,2.64117,1436574,0
+MPT.US,D,20090914,000000,2.6069,2.68857,2.6069,2.68539,1855244,0
+MPT.US,D,20090915,000000,2.62748,2.68204,2.59,2.665,2084325,0
+MPT.US,D,20090916,000000,2.67849,2.70247,2.65494,2.70247,1156496,0
+MPT.US,D,20090917,000000,2.70589,2.73327,2.66814,2.69561,1263975,0
+MPT.US,D,20090918,000000,2.71265,2.74676,2.69239,2.69561,2112663,0
+MPT.US,D,20090921,000000,2.665,2.7093,2.64776,2.68857,1474718,0
+MPT.US,D,20090922,000000,2.7093,2.74329,2.67849,2.71265,848309,0
+MPT.US,D,20090923,000000,2.72648,2.72953,2.66814,2.66814,1291498,0
+MPT.US,D,20090924,000000,2.67849,2.69239,2.5695,2.60366,2468968,0
+MPT.US,D,20090925,000000,2.58332,2.65147,2.5695,2.60366,1094997,0
+MPT.US,D,20090928,000000,2.61058,2.74676,2.6069,2.74676,1614817,0
+MPT.US,D,20090929,000000,2.74329,2.74329,2.67524,2.68204,3241157,0
+MPT.US,D,20090930,000000,2.69239,2.73327,2.64117,2.66153,1814309,0
+MPT.US,D,20091001,000000,2.64776,2.70589,2.59682,2.59682,1547239,0
+MPT.US,D,20091002,000000,2.5695,2.66814,2.55587,2.62748,1851935,0
+MPT.US,D,20091005,000000,2.63757,2.68204,2.62748,2.67849,1271916,0
+MPT.US,D,20091006,000000,2.69561,2.7093,2.65494,2.70247,2213265,0
+MPT.US,D,20091007,000000,2.7093,2.72299,2.64776,2.7093,1286007,0
+MPT.US,D,20091008,000000,2.72953,2.77734,2.69561,2.7603,1765375,0
+MPT.US,D,20091009,000000,2.73668,2.81135,2.73668,2.80112,3141318,0
+MPT.US,D,20091012,000000,2.81135,2.84206,2.78761,2.81135,883596,0
+MPT.US,D,20091013,000000,2.82149,2.84888,2.7603,2.79785,1094520,0
+MPT.US,D,20091014,000000,2.86603,2.90344,2.81496,2.90344,1513316,0
+MPT.US,D,20091015,000000,2.89675,2.92733,2.82845,2.89323,2087281,0
+MPT.US,D,20091016,000000,2.85243,2.88989,2.81496,2.84888,1287633,0
+MPT.US,D,20091019,000000,2.82845,2.8762,2.7909,2.85936,2352078,0
+MPT.US,D,20091020,000000,2.86945,2.8762,2.81496,2.86264,1463017,0
+MPT.US,D,20091021,000000,2.86264,2.92396,2.83533,2.83533,1312190,0
+MPT.US,D,20091022,000000,2.82845,2.93082,2.73327,2.91729,1156132,0
+MPT.US,D,20091023,000000,2.93082,2.93388,2.8762,2.90344,1091116,0
+MPT.US,D,20091026,000000,2.90344,3.0296,2.90344,2.93388,1485026,0
+MPT.US,D,20091027,000000,2.94103,3.01584,2.90018,2.90691,1079893,0
+MPT.US,D,20091028,000000,2.89323,2.91352,2.70247,2.70247,2844351,0
+MPT.US,D,20091029,000000,2.72953,2.80453,2.70247,2.78074,3208956,0
+MPT.US,D,20091030,000000,2.78074,2.79785,2.67524,2.72648,2634166,0
+MPT.US,D,20091102,000000,2.74329,2.82845,2.69561,2.77401,1499039,0
+MPT.US,D,20091103,000000,2.7603,2.82845,2.71265,2.81496,1390746,0
+MPT.US,D,20091104,000000,2.81844,2.86945,2.76372,2.76721,2143223,0
+MPT.US,D,20091105,000000,2.81496,2.95453,2.81496,2.95453,1698558,0
+MPT.US,D,20091106,000000,2.85591,2.91025,2.78074,2.90344,1907384,0
+MPT.US,D,20091109,000000,2.93082,3.01938,2.91729,3.00909,1375642,0
+MPT.US,D,20091110,000000,2.97843,3.02285,2.92048,2.99532,1872056,0
+MPT.US,D,20091111,000000,3.02285,3.10129,3.01257,3.08417,1606163,0
+MPT.US,D,20091112,000000,3.06722,3.12843,3.06722,3.10786,1782657,0
+MPT.US,D,20091113,000000,3.09424,3.12475,3.05003,3.11497,1739296,0
+MPT.US,D,20091116,000000,3.13513,3.22397,3.09773,3.22034,2060081,0
+MPT.US,D,20091117,000000,3.18296,3.29535,3.16279,3.22722,2555425,0
+MPT.US,D,20091118,000000,3.22034,3.28165,3.2033,3.26136,2348303,0
+MPT.US,D,20091119,000000,3.23752,3.31608,3.19345,3.22722,1810350,0
+MPT.US,D,20091120,000000,3.22397,3.27152,3.19991,3.23752,1175507,0
+MPT.US,D,20091123,000000,3.27152,3.36695,3.26809,3.30885,1718075,0
+MPT.US,D,20091124,000000,3.3294,3.34303,3.26809,3.31932,1309661,0
+MPT.US,D,20091125,000000,3.32279,3.35353,3.30235,3.30885,1247430,0
+MPT.US,D,20091127,000000,3.27152,3.2886,3.23056,3.23056,839167,0
+MPT.US,D,20091130,000000,3.24751,3.31244,3.22034,3.29867,2527868,0
+MPT.US,D,20091201,000000,3.31932,3.42144,3.2886,3.40441,1861335,0
+MPT.US,D,20091202,000000,3.39773,3.5,3.39773,3.47267,1605436,0
+MPT.US,D,20091203,000000,3.49644,3.54086,3.4318,3.43874,1490829,0
+MPT.US,D,20091204,000000,3.51022,3.5884,3.45914,3.56796,2103148,0
+MPT.US,D,20091207,000000,3.55784,3.6024,3.51022,3.53745,1345438,0
+MPT.US,D,20091208,000000,3.5,3.53745,3.44524,3.44881,1661675,0
+MPT.US,D,20091209,000000,3.44881,3.47939,3.37367,3.40441,2178219,0
+MPT.US,D,20091210,000000,3.41456,3.47608,3.35353,3.40796,2270191,0
+MPT.US,D,20091211,000000,3.44524,3.51022,3.44189,3.46259,1341594,0
+MPT.US,D,20091214,000000,3.47608,3.5476,3.41804,3.54412,2047127,0
+MPT.US,D,20091215,000000,3.47608,3.47608,3.35353,3.37738,3028702,0
+MPT.US,D,20091216,000000,3.40441,3.4318,3.30235,3.31608,1818414,0
+MPT.US,D,20091217,000000,3.2783,3.36355,3.23752,3.29867,2205277,0
+MPT.US,D,20091218,000000,3.3294,3.33961,3.24751,3.2783,3873159,0
+MPT.US,D,20091221,000000,3.28165,3.32279,3.25462,3.2886,2963990,0
+MPT.US,D,20091222,000000,3.2886,3.36355,3.2886,3.34303,1492678,0
+MPT.US,D,20091223,000000,3.35673,3.41456,3.32622,3.39079,1256717,0
+MPT.US,D,20091224,000000,3.40093,3.46259,3.38071,3.45914,725026,0
+MPT.US,D,20091228,000000,3.45914,3.49644,3.44524,3.47608,1269327,0
+MPT.US,D,20091229,000000,3.49318,3.49644,3.45914,3.48609,1294846,0
+MPT.US,D,20091230,000000,3.47608,3.49644,3.42838,3.49318,1461451,0
+MPT.US,D,20091231,000000,3.49318,3.50326,3.40796,3.40796,1392509,0
+MPT.US,D,20100104,000000,3.41804,3.49644,3.41117,3.4318,1262240,0
+MPT.US,D,20100105,000000,3.44189,3.61219,3.39079,3.53056,2309888,0
+MPT.US,D,20100106,000000,3.54086,3.7043,3.49644,3.54086,2978588,0
+MPT.US,D,20100107,000000,3.5476,3.56796,3.44524,3.51661,1330399,0
+MPT.US,D,20100108,000000,3.52704,3.54412,3.43506,3.44881,1613666,0
+MPT.US,D,20100111,000000,3.48283,3.51661,3.4523,3.50326,900410,0
+MPT.US,D,20100112,000000,3.45535,3.49644,3.37367,3.38391,1597397,0
+MPT.US,D,20100113,000000,3.42144,3.46921,3.39411,3.45914,1579209,0
+MPT.US,D,20100114,000000,3.47939,3.52704,3.45914,3.47939,1022185,0
+MPT.US,D,20100115,000000,3.46259,3.50672,3.4523,3.48609,1577869,0
+MPT.US,D,20100119,000000,3.47608,3.5884,3.45914,3.5884,1670014,0
+MPT.US,D,20100120,000000,3.55784,3.57833,3.50672,3.56796,1236047,0
+MPT.US,D,20100121,000000,3.57833,3.58501,3.51022,3.52704,1883718,0
+MPT.US,D,20100122,000000,3.53056,3.56796,3.44189,3.44189,1688845,0
+MPT.US,D,20100125,000000,3.48283,3.48283,3.39079,3.39411,1597579,0
+MPT.US,D,20100126,000000,3.3874,3.40441,3.33289,3.37027,3171060,0
+MPT.US,D,20100127,000000,3.35353,3.3874,3.28521,3.37027,2445200,0
+MPT.US,D,20100128,000000,3.33961,3.39411,3.30885,3.33289,2599250,0
+MPT.US,D,20100129,000000,3.39773,3.54086,3.35673,3.41117,3689186,0
+MPT.US,D,20100201,000000,3.45535,3.48964,3.39079,3.40796,1651803,0
+MPT.US,D,20100202,000000,3.40093,3.42477,3.36355,3.3874,2505303,0
+MPT.US,D,20100203,000000,3.36011,3.42477,3.35673,3.37027,1581099,0
+MPT.US,D,20100204,000000,3.35008,3.36355,3.22397,3.23056,2201861,0
+MPT.US,D,20100205,000000,3.23056,3.27152,3.11824,3.26136,2530519,0
+MPT.US,D,20100208,000000,3.28165,3.2886,3.20679,3.20679,1291021,0
+MPT.US,D,20100209,000000,3.25093,3.2886,3.22034,3.23425,1773002,0
+MPT.US,D,20100210,000000,3.22397,3.29195,3.16919,3.26478,1863939,0
+MPT.US,D,20100211,000000,3.25801,3.34658,3.23752,3.34303,1452582,0
+MPT.US,D,20100212,000000,3.30587,3.40441,3.29867,3.39773,1498201,0
+MPT.US,D,20100216,000000,3.40093,3.51357,3.37367,3.50672,1713788,0
+MPT.US,D,20100217,000000,3.51022,3.58161,3.47267,3.48964,1752141,0
+MPT.US,D,20100218,000000,3.46586,3.5545,3.45535,3.5545,1396472,0
+MPT.US,D,20100219,000000,3.49318,3.61219,3.49318,3.59861,1984877,0
+MPT.US,D,20100222,000000,3.61579,3.64311,3.58501,3.6024,2008598,0
+MPT.US,D,20100223,000000,3.60891,3.64978,3.52704,3.53745,1954265,0
+MPT.US,D,20100224,000000,3.56123,3.5884,3.5239,3.57132,947004,0
+MPT.US,D,20100225,000000,3.5239,3.53745,3.46259,3.53056,1171481,0
+MPT.US,D,20100226,000000,3.53745,3.54412,3.5,3.50672,1663121,0
+MPT.US,D,20100301,000000,3.5545,3.57833,3.53399,3.57132,1809539,0
+MPT.US,D,20100302,000000,3.58501,3.64311,3.57132,3.64311,1898588,0
+MPT.US,D,20100303,000000,3.65985,3.67703,3.61913,3.62267,1003997,0
+MPT.US,D,20100304,000000,3.64645,3.65659,3.61579,3.63943,1079331,0
+MPT.US,D,20100305,000000,3.66363,3.66363,3.56123,3.60573,3712789,0
+MPT.US,D,20100308,000000,3.62267,3.62609,3.58501,3.6024,1205152,0
+MPT.US,D,20100309,000000,3.5884,3.64978,3.5884,3.61913,1226814,0
+MPT.US,D,20100310,000000,3.62914,3.68385,3.61219,3.67036,1099232,0
+MPT.US,D,20100311,000000,3.64978,3.71116,3.62267,3.70761,1471302,0
+MPT.US,D,20100312,000000,3.71813,3.79277,3.69052,3.769,2590676,0
+MPT.US,D,20100315,000000,3.77262,3.82017,3.74864,3.76573,2136938,0
+MPT.US,D,20100316,000000,3.73153,3.80307,3.67375,3.79965,1881422,0
+MPT.US,D,20100317,000000,3.80661,3.83735,3.75886,3.83045,1789241,0
+MPT.US,D,20100318,000000,3.82351,3.82351,3.7519,3.78963,906343,0
+MPT.US,D,20100319,000000,3.79277,3.81348,3.64978,3.67036,2044395,0
+MPT.US,D,20100322,000000,3.64311,3.7043,3.61219,3.69052,1304405,0
+MPT.US,D,20100323,000000,3.68049,3.72835,3.63943,3.72138,1778336,0
+MPT.US,D,20100324,000000,3.69052,3.86096,3.67703,3.80307,2039202,0
+MPT.US,D,20100325,000000,3.82351,3.89176,3.79638,3.80661,1878029,0
+MPT.US,D,20100326,000000,3.82351,3.86096,3.72138,3.73153,1783346,0
+MPT.US,D,20100329,000000,3.75886,3.76233,3.68725,3.73488,996995,0
+MPT.US,D,20100330,000000,3.7519,3.77262,3.65328,3.67703,1384681,0
+MPT.US,D,20100331,000000,3.67375,3.68385,3.56796,3.57132,2627687,0
+MPT.US,D,20100401,000000,3.58501,3.62914,3.56796,3.61219,1418778,0
+MPT.US,D,20100405,000000,3.63624,3.71813,3.60573,3.71813,1905437,0
+MPT.US,D,20100406,000000,3.70761,3.76233,3.64645,3.76233,1636747,0
+MPT.US,D,20100407,000000,3.76573,3.78263,3.67375,3.69769,2295924,0
+MPT.US,D,20100408,000000,3.69052,3.7043,3.66696,3.68385,860836,0
+MPT.US,D,20100409,000000,3.69052,3.72835,3.65659,3.72835,1159613,0
+MPT.US,D,20100412,000000,3.73833,3.74537,3.68725,3.70096,1050541,0
+MPT.US,D,20100413,000000,3.56455,3.62914,3.4523,3.57486,5306736,0
+MPT.US,D,20100414,000000,3.58501,3.61219,3.45535,3.46586,5957532,0
+MPT.US,D,20100415,000000,3.40093,3.42477,3.29195,3.33644,58831643,0
+MPT.US,D,20100416,000000,3.32279,3.36011,3.23752,3.28165,10144307,0
+MPT.US,D,20100419,000000,3.26136,3.31244,3.24426,3.30885,16249491,0
+MPT.US,D,20100420,000000,3.31932,3.36695,3.28521,3.35673,5111522,0
+MPT.US,D,20100421,000000,3.35008,3.40093,3.32279,3.38071,4657990,0
+MPT.US,D,20100422,000000,3.36355,3.4318,3.30885,3.42838,4614559,0
+MPT.US,D,20100423,000000,3.44069,3.45443,3.38149,3.44069,2660730,0
+MPT.US,D,20100426,000000,3.42838,3.51661,3.40441,3.51022,5094849,0
+MPT.US,D,20100427,000000,3.48609,3.52051,3.41804,3.4523,5010020,0
+MPT.US,D,20100428,000000,3.46586,3.49318,3.43506,3.47267,4237388,0
+MPT.US,D,20100429,000000,3.49318,3.57833,3.45914,3.57833,6729571,0
+MPT.US,D,20100430,000000,3.56796,3.59535,3.40796,3.42477,14301034,0
+MPT.US,D,20100503,000000,3.43874,3.55784,3.43506,3.53745,4952542,0
+MPT.US,D,20100504,000000,3.48964,3.52051,3.39079,3.42477,6464291,0
+MPT.US,D,20100505,000000,3.40796,3.40796,3.29867,3.31244,5282418,0
+MPT.US,D,20100506,000000,3.28521,3.35008,2.71931,3.10786,6985260,0
+MPT.US,D,20100507,000000,3.19345,3.19991,2.98171,3.10447,4548299,0
+MPT.US,D,20100510,000000,3.25801,3.36355,3.25093,3.35353,3805570,0
+MPT.US,D,20100511,000000,3.3294,3.40093,3.29867,3.35673,4610132,0
+MPT.US,D,20100512,000000,3.37738,3.41804,3.34303,3.41456,2878035,0
+MPT.US,D,20100513,000000,3.40093,3.42144,3.31244,3.36355,4331140,0
+MPT.US,D,20100514,000000,3.30587,3.3294,3.23752,3.2886,4918760,0
+MPT.US,D,20100517,000000,3.2783,3.35353,3.21027,3.32622,3926507,0
+MPT.US,D,20100518,000000,3.40093,3.42477,3.27152,3.30235,5378175,0
+MPT.US,D,20100519,000000,3.28165,3.34303,3.24426,3.28165,5005467,0
+MPT.US,D,20100520,000000,3.18296,3.23425,3.05003,3.05003,6866715,0
+MPT.US,D,20100521,000000,3.00242,3.2033,2.98171,3.13853,9079098,0
+MPT.US,D,20100524,000000,3.14563,3.19991,3.10129,3.11135,2889109,0
+MPT.US,D,20100525,000000,3.05003,3.16607,3.01584,3.14875,4909891,0
+MPT.US,D,20100526,000000,3.18651,3.24426,3.10129,3.11135,3185344,0
+MPT.US,D,20100527,000000,3.19665,3.29867,3.1523,3.29535,2684303,0
+MPT.US,D,20100528,000000,3.28521,3.32279,3.2033,3.25462,2604849,0
+MPT.US,D,20100601,000000,3.22034,3.23752,3.12149,3.12149,2916294,0
+MPT.US,D,20100602,000000,3.13853,3.18651,3.10447,3.18651,2761285,0
+MPT.US,D,20100603,000000,3.17942,3.23752,3.14563,3.20679,3310485,0
+MPT.US,D,20100604,000000,3.13186,3.1523,3.00577,3.00577,4107433,0
+MPT.US,D,20100607,000000,3.04663,3.07715,2.9477,2.95453,3256226,0
+MPT.US,D,20100608,000000,2.96474,3.02626,2.87979,3.01938,4166179,0
+MPT.US,D,20100609,000000,3.06046,3.11497,3.00242,3.00577,4644547,0
+MPT.US,D,20100610,000000,3.07069,3.18651,3.03288,3.16607,3067753,0
+MPT.US,D,20100611,000000,3.13186,3.25801,3.13186,3.25801,2887876,0
+MPT.US,D,20100614,000000,3.32279,3.36355,3.2886,3.34658,5117465,0
+MPT.US,D,20100615,000000,3.28521,3.33289,3.23425,3.32622,3463717,0
+MPT.US,D,20100616,000000,3.28165,3.32279,3.27152,3.2783,3434255,0
+MPT.US,D,20100617,000000,3.28165,3.31608,3.24071,3.29867,3018860,0
+MPT.US,D,20100618,000000,3.30235,3.38071,3.24071,3.35353,6912524,0
+MPT.US,D,20100621,000000,3.41456,3.45914,3.36695,3.37367,6110926,0
+MPT.US,D,20100622,000000,3.37738,3.40796,3.22397,3.22397,4333718,0
+MPT.US,D,20100623,000000,3.22034,3.25462,3.17266,3.17942,2841499,0
+MPT.US,D,20100624,000000,3.16607,3.21027,3.12475,3.16279,2719446,0
+MPT.US,D,20100625,000000,3.16279,3.30587,3.14221,3.27504,5372482,0
+MPT.US,D,20100628,000000,3.27504,3.31932,3.23056,3.2886,2621263,0
+MPT.US,D,20100629,000000,3.217,3.25093,3.17942,3.21361,4651920,0
+MPT.US,D,20100630,000000,3.21168,3.28932,3.20828,3.21529,3994864,0
+MPT.US,D,20100701,000000,3.2033,3.23752,3.12475,3.18296,6140798,0
+MPT.US,D,20100702,000000,3.21361,3.22034,3.13186,3.18651,2607814,0
+MPT.US,D,20100706,000000,3.2033,3.26809,3.0636,3.07715,4032359,0
+MPT.US,D,20100707,000000,3.10129,3.21027,3.08417,3.21027,3357935,0
+MPT.US,D,20100708,000000,3.25462,3.26809,3.19345,3.23425,2546468,0
+MPT.US,D,20100709,000000,3.22034,3.2886,3.22034,3.28521,2487362,0
+MPT.US,D,20100712,000000,3.2886,3.2886,3.22397,3.26809,1716419,0
+MPT.US,D,20100713,000000,3.30587,3.31608,3.26478,3.30587,3741925,0
+MPT.US,D,20100714,000000,3.29535,3.34303,3.24071,3.2886,2155914,0
+MPT.US,D,20100715,000000,3.29867,3.31608,3.21361,3.27504,2089528,0
+MPT.US,D,20100716,000000,3.25462,3.25462,3.14563,3.15897,3257104,0
+MPT.US,D,20100719,000000,3.16279,3.21361,3.12843,3.20679,1958855,0
+MPT.US,D,20100720,000000,3.1523,3.28521,3.13513,3.28521,2318351,0
+MPT.US,D,20100721,000000,3.30587,3.30587,3.18975,3.19991,2410760,0
+MPT.US,D,20100722,000000,3.23425,3.29867,3.21361,3.29867,3679162,0
+MPT.US,D,20100723,000000,3.2783,3.37027,3.23752,3.37027,2371938,0
+MPT.US,D,20100726,000000,3.37738,3.48283,3.36355,3.48283,3433608,0
+MPT.US,D,20100727,000000,3.51022,3.5239,3.44881,3.49318,2809485,0
+MPT.US,D,20100728,000000,3.48964,3.53056,3.44524,3.45914,2463387,0
+MPT.US,D,20100729,000000,3.48283,3.51022,3.39079,3.42838,2496357,0
+MPT.US,D,20100730,000000,3.39079,3.44881,3.36011,3.3874,2890348,0
+MPT.US,D,20100802,000000,3.44189,3.47267,3.39773,3.44189,2492090,0
+MPT.US,D,20100803,000000,3.41804,3.5,3.3874,3.43874,1672762,0
+MPT.US,D,20100804,000000,3.4523,3.50672,3.44189,3.49644,2066927,0
+MPT.US,D,20100805,000000,3.47608,3.5239,3.41456,3.42838,1985148,0
+MPT.US,D,20100806,000000,3.41117,3.46259,3.36355,3.43506,1732886,0
+MPT.US,D,20100809,000000,3.46586,3.47267,3.40093,3.46259,1883499,0
+MPT.US,D,20100810,000000,3.41804,3.47939,3.39079,3.42144,2181671,0
+MPT.US,D,20100811,000000,3.35353,3.37738,3.28521,3.30235,2655257,0
+MPT.US,D,20100812,000000,3.25093,3.29867,3.22722,3.24426,2691056,0
+MPT.US,D,20100813,000000,3.23752,3.25093,3.217,3.22397,1634500,0
+MPT.US,D,20100816,000000,3.19991,3.28521,3.19991,3.24751,1437972,0
+MPT.US,D,20100817,000000,3.28165,3.33289,3.23425,3.31244,1535163,0
+MPT.US,D,20100818,000000,3.31932,3.3294,3.27152,3.31608,1257861,0
+MPT.US,D,20100819,000000,3.30885,3.30885,3.18296,3.19991,2242394,0
+MPT.US,D,20100820,000000,3.19345,3.27504,3.17942,3.26478,2189340,0
+MPT.US,D,20100823,000000,3.29535,3.29535,3.22397,3.23425,1957573,0
+MPT.US,D,20100824,000000,3.18975,3.22397,3.18296,3.2033,3779319,0
+MPT.US,D,20100825,000000,3.17266,3.26478,3.17266,3.26136,3138384,0
+MPT.US,D,20100826,000000,3.2886,3.30587,3.24751,3.26809,2133736,0
+MPT.US,D,20100827,000000,3.30235,3.3294,3.24071,3.32622,2071992,0
+MPT.US,D,20100830,000000,3.32622,3.37367,3.29535,3.31932,1776345,0
+MPT.US,D,20100831,000000,3.32275,3.36772,3.27767,3.35397,3718060,0
+MPT.US,D,20100901,000000,3.40441,3.5,3.38071,3.49644,3532383,0
+MPT.US,D,20100902,000000,3.49318,3.51661,3.46259,3.51357,2282503,0
+MPT.US,D,20100903,000000,3.53399,3.54412,3.49318,3.51357,1749890,0
+MPT.US,D,20100907,000000,3.5,3.53056,3.47608,3.51022,2331599,0
+MPT.US,D,20100908,000000,3.5239,3.5476,3.50672,3.52704,2245244,0
+MPT.US,D,20100909,000000,3.56123,3.56796,3.53056,3.54086,3238991,0
+MPT.US,D,20100910,000000,3.49644,3.49644,3.38391,3.39079,1978408,0
+MPT.US,D,20100913,000000,3.42838,3.45535,3.41117,3.44524,2703937,0
+MPT.US,D,20100914,000000,3.44524,3.44881,3.38071,3.38071,2075012,0
+MPT.US,D,20100915,000000,3.37367,3.41804,3.33961,3.39773,2125609,0
+MPT.US,D,20100916,000000,3.39773,3.40796,3.36355,3.37738,1743449,0
+MPT.US,D,20100917,000000,3.41804,3.41804,3.34658,3.37027,2327150,0
+MPT.US,D,20100920,000000,3.37367,3.46259,3.37367,3.45914,3048725,0
+MPT.US,D,20100921,000000,3.44524,3.49318,3.42477,3.45914,2831485,0
+MPT.US,D,20100922,000000,3.4523,3.46921,3.41804,3.43506,2098018,0
+MPT.US,D,20100923,000000,3.41804,3.42477,3.35353,3.36355,2391270,0
+MPT.US,D,20100924,000000,3.41117,3.5,3.40441,3.5,2419860,0
+MPT.US,D,20100927,000000,3.49644,3.51022,3.4523,3.46259,2136796,0
+MPT.US,D,20100928,000000,3.48283,3.5,3.42838,3.5,2429998,0
+MPT.US,D,20100929,000000,3.48283,3.49318,3.41456,3.48609,2566352,0
+MPT.US,D,20100930,000000,3.49596,3.50297,3.42322,3.45443,2604856,0
+MPT.US,D,20101001,000000,3.47608,3.5,3.41804,3.48609,2148194,0
+MPT.US,D,20101004,000000,3.47608,3.51661,3.42144,3.51661,3082742,0
+MPT.US,D,20101005,000000,3.54412,3.57132,3.49644,3.56455,2772044,0
+MPT.US,D,20101006,000000,3.55784,3.56123,3.50326,3.51357,1540566,0
+MPT.US,D,20101007,000000,3.51661,3.55784,3.5,3.51022,1753426,0
+MPT.US,D,20101008,000000,3.5,3.56123,3.48609,3.5476,1681913,0
+MPT.US,D,20101011,000000,3.5545,3.6024,3.5545,3.56796,1443513,0
+MPT.US,D,20101012,000000,3.56123,3.5884,3.54412,3.56123,1946174,0
+MPT.US,D,20101013,000000,3.57833,3.70761,3.56123,3.65328,2592195,0
+MPT.US,D,20101014,000000,3.65659,3.69052,3.63268,3.66696,1863674,0
+MPT.US,D,20101015,000000,3.69052,3.69769,3.64311,3.66696,1581170,0
+MPT.US,D,20101018,000000,3.65985,3.72835,3.61913,3.72138,1964322,0
+MPT.US,D,20101019,000000,3.67375,3.7519,3.63943,3.64645,2983317,0
+MPT.US,D,20101020,000000,3.67036,3.76573,3.65985,3.73153,2808226,0
+MPT.US,D,20101021,000000,3.75529,3.79277,3.73833,3.77262,2521972,0
+MPT.US,D,20101022,000000,3.7793,3.81682,3.7519,3.75886,1750089,0
+MPT.US,D,20101025,000000,3.79965,3.81682,3.75529,3.78263,1664228,0
+MPT.US,D,20101026,000000,3.74864,3.79277,3.73833,3.77262,1296763,0
+MPT.US,D,20101027,000000,3.75529,3.78263,3.7145,3.74182,1428764,0
+MPT.US,D,20101028,000000,3.77262,3.79277,3.7145,3.75886,1197603,0
+MPT.US,D,20101029,000000,3.75068,3.82967,3.75068,3.81186,1578724,0
+MPT.US,D,20101101,000000,3.83379,3.86096,3.7793,3.82351,1625985,0
+MPT.US,D,20101102,000000,3.85786,3.87451,3.81682,3.87139,1705028,0
+MPT.US,D,20101103,000000,3.87139,3.87451,3.75529,3.78263,2377776,0
+MPT.US,D,20101104,000000,3.79965,3.97025,3.73833,3.90206,2583983,0
+MPT.US,D,20101105,000000,3.9192,3.9498,3.87451,3.88147,1723726,0
+MPT.US,D,20101108,000000,3.87139,3.92567,3.86442,3.92263,1582159,0
+MPT.US,D,20101109,000000,3.9464,3.9464,3.7519,3.78617,3159342,0
+MPT.US,D,20101110,000000,3.78617,3.83735,3.74182,3.80661,2421999,0
+MPT.US,D,20101111,000000,3.769,3.81348,3.769,3.80307,1821510,0
+MPT.US,D,20101112,000000,3.78263,3.82017,3.74182,3.74864,1537099,0
+MPT.US,D,20101115,000000,3.7519,3.79638,3.70761,3.7145,1615781,0
+MPT.US,D,20101116,000000,3.68049,3.68385,3.55784,3.5884,3278525,0
+MPT.US,D,20101117,000000,3.60891,3.65985,3.59195,3.63268,1580551,0
+MPT.US,D,20101118,000000,3.67703,3.7043,3.61579,3.63268,1585351,0
+MPT.US,D,20101119,000000,3.60891,3.63268,3.57833,3.61913,1365331,0
+MPT.US,D,20101122,000000,3.61913,3.67036,3.61219,3.64645,1628466,0
+MPT.US,D,20101123,000000,3.61219,3.63943,3.59535,3.62609,1249991,0
+MPT.US,D,20101124,000000,3.65659,3.71116,3.65659,3.68049,1869160,0
+MPT.US,D,20101126,000000,3.66696,3.7145,3.66696,3.70096,451608,0
+MPT.US,D,20101129,000000,3.68385,3.7043,3.64311,3.65328,1949185,0
+MPT.US,D,20101130,000000,3.62439,3.65214,3.56179,3.57224,3946300,0
+MPT.US,D,20101201,000000,3.62609,3.64645,3.52704,3.52704,3886646,0
+MPT.US,D,20101202,000000,3.54086,3.60573,3.50672,3.60573,2496025,0
+MPT.US,D,20101203,000000,3.58501,3.59535,3.5545,3.58161,1538947,0
+MPT.US,D,20101206,000000,3.5884,3.59195,3.53745,3.56796,2612800,0
+MPT.US,D,20101207,000000,3.551,3.551,3.51661,3.52704,2833955,0
+MPT.US,D,20101208,000000,3.52704,3.54412,3.47939,3.48609,1595895,0
+MPT.US,D,20101209,000000,3.51022,3.5239,3.45535,3.45535,2692921,0
+MPT.US,D,20101210,000000,3.45535,3.47267,3.44881,3.45914,1898983,0
+MPT.US,D,20101213,000000,3.47939,3.48283,3.42838,3.44881,2776820,0
+MPT.US,D,20101214,000000,3.46259,3.49644,3.4318,3.4318,3348783,0
+MPT.US,D,20101215,000000,3.43874,3.49644,3.43874,3.44881,2988347,0
+MPT.US,D,20101216,000000,3.46821,3.48914,3.4093,3.46474,14510006,0
+MPT.US,D,20101217,000000,3.46259,3.46921,3.41804,3.43874,4188325,0
+MPT.US,D,20101220,000000,3.44189,3.46259,3.4318,3.4318,3313097,0
+MPT.US,D,20101221,000000,3.45914,3.48283,3.43874,3.48283,3438842,0
+MPT.US,D,20101222,000000,3.5,3.53399,3.46586,3.51357,5832624,0
+MPT.US,D,20101223,000000,3.52704,3.53056,3.4318,3.49318,5016025,0
+MPT.US,D,20101227,000000,3.49644,3.57486,3.46586,3.57486,3757232,0
+MPT.US,D,20101228,000000,3.57132,3.62914,3.5476,3.61913,2132051,0
+MPT.US,D,20101229,000000,3.62814,3.63538,3.61069,3.62472,1373360,0
+MPT.US,D,20101230,000000,3.62814,3.69528,3.62112,3.64602,1672257,0
+MPT.US,D,20101231,000000,3.66036,3.70813,3.64936,3.68981,2698673,0
+MPT.US,D,20110103,000000,3.72494,3.73153,3.69052,3.72835,2239911,0
+MPT.US,D,20110104,000000,3.72138,3.74182,3.62914,3.63624,3220705,0
+MPT.US,D,20110105,000000,3.63624,3.73153,3.63624,3.73153,2587205,0
+MPT.US,D,20110106,000000,3.74537,3.74864,3.66363,3.71116,2736687,0
+MPT.US,D,20110107,000000,3.72494,3.73833,3.61219,3.67036,2360812,0
+MPT.US,D,20110110,000000,3.66363,3.69052,3.61579,3.68385,2315166,0
+MPT.US,D,20110111,000000,3.68725,3.7043,3.61579,3.65328,1431127,0
+MPT.US,D,20110112,000000,3.67036,3.7043,3.64645,3.67375,1625533,0
+MPT.US,D,20110113,000000,3.65985,3.68385,3.63943,3.67036,1367496,0
+MPT.US,D,20110114,000000,3.68385,3.72138,3.68049,3.71813,1450978,0
+MPT.US,D,20110118,000000,3.69769,3.73153,3.67375,3.71116,1280557,0
+MPT.US,D,20110119,000000,3.72138,3.74182,3.63268,3.64645,1974539,0
+MPT.US,D,20110120,000000,3.62267,3.69415,3.62267,3.63943,1494621,0
+MPT.US,D,20110121,000000,3.65328,3.67703,3.63943,3.67375,1644871,0
+MPT.US,D,20110124,000000,3.69052,3.69415,3.65985,3.67703,1085713,0
+MPT.US,D,20110125,000000,3.65985,3.7145,3.65985,3.7145,1646146,0
+MPT.US,D,20110126,000000,3.73488,3.7519,3.69769,3.74537,2091472,0
+MPT.US,D,20110127,000000,3.73153,3.79965,3.70761,3.7519,1954568,0
+MPT.US,D,20110128,000000,3.769,3.78617,3.68385,3.68725,1756838,0
+MPT.US,D,20110131,000000,3.70813,3.77425,3.6825,3.74133,1916245,0
+MPT.US,D,20110201,000000,3.77262,3.83379,3.75886,3.81007,2774124,0
+MPT.US,D,20110202,000000,3.78617,3.82702,3.76573,3.81007,1732124,0
+MPT.US,D,20110203,000000,3.81682,3.82017,3.769,3.78617,1271816,0
+MPT.US,D,20110204,000000,3.78263,3.78963,3.72494,3.73153,1394385,0
+MPT.US,D,20110207,000000,3.72494,3.82017,3.71813,3.7519,1756455,0
+MPT.US,D,20110208,000000,3.75886,3.79965,3.74537,3.79277,1984480,0
+MPT.US,D,20110209,000000,3.78617,3.81007,3.76233,3.7793,1287901,0
+MPT.US,D,20110210,000000,3.77694,3.81172,3.75269,3.77694,1697911,0
+MPT.US,D,20110211,000000,3.769,3.80661,3.76573,3.80661,1644111,0
+MPT.US,D,20110214,000000,3.79965,3.80661,3.74864,3.79965,1712087,0
+MPT.US,D,20110215,000000,3.79638,3.83045,3.78263,3.78617,2796852,0
+MPT.US,D,20110216,000000,3.79638,3.84747,3.79638,3.83045,1326450,0
+MPT.US,D,20110218,000000,3.85786,3.91227,3.85066,3.87451,1867829,0
+MPT.US,D,20110222,000000,3.8543,3.88855,3.81682,3.83045,1806816,0
+MPT.US,D,20110223,000000,3.83735,3.87139,3.83045,3.83379,1956174,0
+MPT.US,D,20110224,000000,3.84747,3.87139,3.7793,3.8408,1784178,0
+MPT.US,D,20110225,000000,3.83578,3.92602,3.83578,3.92602,1963076,0
+MPT.US,D,20110228,000000,3.9317,3.99899,3.91766,3.99899,2056125,0
+MPT.US,D,20110301,000000,3.99906,4.00245,3.84989,3.85655,1915631,0
+MPT.US,D,20110302,000000,3.85997,3.90887,3.84656,3.87747,1671309,0
+MPT.US,D,20110303,000000,3.90183,3.95036,3.90183,3.93322,1346175,0
+MPT.US,D,20110304,000000,3.92276,3.94668,3.88814,3.92959,1327424,0
+MPT.US,D,20110307,000000,3.9395,3.9635,3.83735,3.87451,1397384,0
+MPT.US,D,20110308,000000,3.88082,3.97832,3.87063,3.94334,1413707,0
+MPT.US,D,20110309,000000,3.94334,3.96789,3.90183,3.92602,1561927,0
+MPT.US,D,20110310,000000,3.90183,3.9192,3.87747,3.89468,1854835,0
+MPT.US,D,20110311,000000,3.89468,3.98507,3.89126,3.96449,1898378,0
+MPT.US,D,20110314,000000,3.96449,3.96789,3.91227,3.91227,1767181,0
+MPT.US,D,20110315,000000,3.79077,3.87747,3.7839,3.8394,2520811,0
+MPT.US,D,20110316,000000,3.8394,3.87747,3.80468,3.80468,2892493,0
+MPT.US,D,20110317,000000,3.86111,3.86111,3.81889,3.83286,1654220,0
+MPT.US,D,20110318,000000,3.85997,3.89126,3.84266,3.89126,2030702,0
+MPT.US,D,20110321,000000,3.92276,3.94668,3.90887,3.92959,1383569,0
+MPT.US,D,20110322,000000,3.93995,3.95036,3.88814,3.90183,982854,0
+MPT.US,D,20110323,000000,3.89468,3.90183,3.8394,3.84266,1954226,0
+MPT.US,D,20110324,000000,3.85331,3.88452,3.81513,3.81851,1755348,0
+MPT.US,D,20110325,000000,3.83243,3.89126,3.82222,3.8394,1327064,0
+MPT.US,D,20110328,000000,3.85655,3.9192,3.85331,3.88814,1372444,0
+MPT.US,D,20110329,000000,3.89126,3.90525,3.87063,3.89126,1905980,0
+MPT.US,D,20110330,000000,3.89864,3.95036,3.89468,3.95036,1979790,0
+MPT.US,D,20110331,000000,3.9508,4.01681,3.94689,4.01326,2931377,0
+MPT.US,D,20110401,000000,4.01984,4.06823,3.99188,4.00245,2047997,0
+MPT.US,D,20110404,000000,4.02323,4.05795,4.00245,4.01984,1504493,0
+MPT.US,D,20110405,000000,4.02659,4.04411,3.99906,4.02323,1135294,0
+MPT.US,D,20110406,000000,4.03376,4.04411,4.00933,4.01984,887171,0
+MPT.US,D,20110407,000000,4.03021,4.03376,3.95733,3.97832,1311864,0
+MPT.US,D,20110408,000000,3.99544,4.01984,3.91582,3.92602,1801839,0
+MPT.US,D,20110411,000000,3.93322,4.00585,3.93322,3.95406,1351684,0
+MPT.US,D,20110412,000000,3.93995,4.00585,3.93641,3.98854,1883147,0
+MPT.US,D,20110413,000000,3.98854,4.03709,3.95406,3.9711,1147037,0
+MPT.US,D,20110414,000000,3.9711,4.05453,3.95406,4.05453,1648488,0
+MPT.US,D,20110415,000000,4.0473,4.11018,4.0473,4.0823,3546322,0
+MPT.US,D,20110418,000000,4.04071,4.08583,4.02323,4.0786,1749190,0
+MPT.US,D,20110419,000000,4.09918,4.14082,4.0786,4.10322,1618778,0
+MPT.US,D,20110420,000000,4.14445,4.16183,4.10322,4.14841,2194234,0
+MPT.US,D,20110421,000000,4.15509,4.16183,4.13076,4.14445,1366596,0
+MPT.US,D,20110425,000000,4.14445,4.15184,4.09591,4.12373,1084432,0
+MPT.US,D,20110426,000000,4.14082,4.18277,4.12726,4.169,2075531,0
+MPT.US,D,20110427,000000,4.17922,4.1935,4.16537,4.18993,1249262,0
+MPT.US,D,20110428,000000,4.19674,4.26585,4.18993,4.26585,1324648,0
+MPT.US,D,20110429,000000,4.28148,4.29239,4.21491,4.28148,2498702,0
+MPT.US,D,20110502,000000,4.29373,4.31801,4.24166,4.27252,2552444,0
+MPT.US,D,20110503,000000,4.25648,4.29502,4.18183,4.22484,1401421,0
+MPT.US,D,20110504,000000,4.23124,4.24854,4.17253,4.18589,1405267,0
+MPT.US,D,20110505,000000,4.14354,4.16793,4.07667,4.10825,2358847,0
+MPT.US,D,20110506,000000,4.15835,4.15835,3.98144,4.00245,2858471,0
+MPT.US,D,20110509,000000,3.9711,4.03021,3.95733,4.01627,1721306,0
+MPT.US,D,20110510,000000,4.04411,4.11337,4.03021,4.11337,4528208,0
+MPT.US,D,20110511,000000,4.11181,4.13636,4.07667,4.12585,2639899,0
+MPT.US,D,20110512,000000,4.03376,4.169,3.99188,4.16537,4204813,0
+MPT.US,D,20110513,000000,4.169,4.1758,4.03709,4.0473,3316459,0
+MPT.US,D,20110516,000000,4.01275,4.05795,3.99906,4.00933,2963735,0
+MPT.US,D,20110517,000000,3.98144,4.00585,3.94668,3.99188,3053050,0
+MPT.US,D,20110518,000000,3.98507,4.06127,3.97463,4.06127,2646846,0
+MPT.US,D,20110519,000000,4.0786,4.09918,4.02659,4.0473,1939013,0
+MPT.US,D,20110520,000000,4.03049,4.10825,4.03049,4.07284,3535063,0
+MPT.US,D,20110523,000000,4.01984,4.06481,4.00585,4.04071,2201013,0
+MPT.US,D,20110524,000000,4.05098,4.07504,4.04071,4.05453,1890489,0
+MPT.US,D,20110525,000000,4.05098,4.13762,4.01984,4.10322,2169744,0
+MPT.US,D,20110526,000000,4.10322,4.18589,4.0823,4.17922,2066368,0
+MPT.US,D,20110527,000000,4.19646,4.23172,4.18589,4.21754,1641652,0
+MPT.US,D,20110531,000000,4.26551,4.28693,4.23967,4.28693,3191132,0
+MPT.US,D,20110601,000000,4.2804,4.29686,4.16183,4.16183,3710674,0
+MPT.US,D,20110602,000000,4.16537,4.21043,4.11018,4.12373,1934255,0
+MPT.US,D,20110603,000000,4.08008,4.15048,4.07667,4.0869,2131267,0
+MPT.US,D,20110606,000000,4.09413,4.11181,4.0659,4.07284,1713505,0
+MPT.US,D,20110607,000000,4.09413,4.14708,4.07667,4.10825,1296595,0
+MPT.US,D,20110608,000000,4.09413,4.15758,4.08008,4.10123,2245830,0
+MPT.US,D,20110609,000000,4.11528,4.11528,4.03764,4.03764,1244224,0
+MPT.US,D,20110610,000000,4.02354,4.02354,3.93511,3.96008,2526865,0
+MPT.US,D,20110613,000000,3.96684,4.04127,3.96363,4.00585,2318538,0
+MPT.US,D,20110614,000000,4.03764,4.07667,4.02354,4.06221,2305645,0
+MPT.US,D,20110615,000000,4.04127,4.0517,3.93511,3.96363,3273494,0
+MPT.US,D,20110616,000000,3.96661,4.02424,3.95194,4.00983,4554941,0
+MPT.US,D,20110617,000000,4.04127,4.04476,3.9848,4.01282,4370187,0
+MPT.US,D,20110620,000000,4.01282,4.08342,3.99899,4.05866,2858775,0
+MPT.US,D,20110621,000000,4.09074,4.12585,4.0659,4.11862,2888176,0
+MPT.US,D,20110622,000000,4.11528,4.14012,4.0869,4.0869,2007774,0
+MPT.US,D,20110623,000000,4.04127,4.0517,3.97059,4.01627,3299813,0
+MPT.US,D,20110624,000000,4.02005,4.05554,3.98812,4.00585,2345754,0
+MPT.US,D,20110627,000000,4.01282,4.0659,4.00949,4.04127,2309217,0
+MPT.US,D,20110628,000000,4.04823,4.07667,3.95641,4.03764,3418284,0
+MPT.US,D,20110629,000000,4.04476,4.08342,4.04476,4.0659,2376236,0
+MPT.US,D,20110630,000000,4.07583,4.0869,4.04247,4.05731,2511097,0
+MPT.US,D,20110701,000000,4.06929,4.1223,4.05866,4.11181,3358917,0
+MPT.US,D,20110705,000000,4.12947,4.14012,4.09413,4.13636,5246070,0
+MPT.US,D,20110706,000000,4.12862,4.21832,4.09966,4.21832,1942058,0
+MPT.US,D,20110707,000000,4.24948,4.29502,4.21043,4.28516,2075356,0
+MPT.US,D,20110708,000000,4.23833,4.33782,4.23172,4.32687,2542384,0
+MPT.US,D,20110711,000000,4.28148,4.30218,4.23575,4.26664,2290581,0
+MPT.US,D,20110712,000000,4.24948,4.33782,4.24555,4.28835,3853262,0
+MPT.US,D,20110713,000000,4.30575,4.30575,4.22824,4.23575,2311287,0
+MPT.US,D,20110714,000000,4.26402,4.26402,4.21349,4.22824,2966486,0
+MPT.US,D,20110715,000000,4.23172,4.29502,4.22824,4.27757,1974697,0
+MPT.US,D,20110718,000000,4.26019,4.28148,4.18944,4.23172,1300145,0
+MPT.US,D,20110719,000000,4.26862,4.32257,4.25842,4.31581,1618046,0
+MPT.US,D,20110720,000000,4.33042,4.34207,4.28516,4.34207,1223931,0
+MPT.US,D,20110721,000000,4.34831,4.46135,4.3452,4.40124,2626081,0
+MPT.US,D,20110722,000000,4.41196,4.43281,4.38293,4.40124,1396614,0
+MPT.US,D,20110725,000000,4.37655,4.4082,4.34207,4.3547,1930801,0
+MPT.US,D,20110726,000000,4.35512,4.39535,4.32257,4.36647,1446358,0
+MPT.US,D,20110727,000000,4.32278,4.3452,4.19299,4.20725,4599466,0
+MPT.US,D,20110728,000000,4.20823,4.21832,4.10718,4.1397,3332196,0
+MPT.US,D,20110729,000000,4.08917,4.16089,4.0422,4.1502,2192900,0
+MPT.US,D,20110801,000000,4.21043,4.21754,4.02354,4.07667,3767329,0
+MPT.US,D,20110802,000000,4.05646,4.06731,3.93435,3.93802,2847497,0
+MPT.US,D,20110803,000000,3.93888,3.96684,3.77645,3.93888,3066428,0
+MPT.US,D,20110804,000000,3.73985,3.91269,3.54568,3.71465,5204993,0
+MPT.US,D,20110805,000000,3.72359,3.75175,3.44816,3.53994,5603737,0
+MPT.US,D,20110808,000000,3.39879,3.45501,3.14464,3.14834,6368623,0
+MPT.US,D,20110809,000000,3.20473,3.45175,3.09169,3.44816,6633268,0
+MPT.US,D,20110810,000000,3.35289,3.47643,3.25031,3.28932,6418287,0
+MPT.US,D,20110811,000000,3.28932,3.56819,3.28244,3.49402,3944520,0
+MPT.US,D,20110812,000000,3.54328,3.59651,3.46594,3.52227,1954063,0
+MPT.US,D,20110815,000000,3.55754,3.68108,3.5506,3.68108,1591047,0
+MPT.US,D,20110816,000000,3.63538,3.64602,3.56463,3.60333,2548402,0
+MPT.US,D,20110817,000000,3.61764,3.6742,3.57869,3.63184,1897489,0
+MPT.US,D,20110818,000000,3.54328,3.54328,3.41639,3.44465,3581989,0
+MPT.US,D,20110819,000000,3.39186,3.51547,3.35645,3.43059,2836154,0
+MPT.US,D,20110822,000000,3.51149,3.53994,3.37057,3.43059,1824728,0
+MPT.US,D,20110823,000000,3.45501,3.56819,3.40938,3.56819,2094156,0
+MPT.US,D,20110824,000000,3.55427,3.62814,3.49779,3.5999,2148494,0
+MPT.US,D,20110825,000000,3.60333,3.67754,3.4871,3.5259,2019186,0
+MPT.US,D,20110826,000000,3.50233,3.59934,3.42661,3.59601,1997559,0
+MPT.US,D,20110829,000000,3.64936,3.74828,3.63871,3.74828,2164839,0
+MPT.US,D,20110830,000000,3.73408,3.81547,3.67073,3.79058,1779875,0
+MPT.US,D,20110831,000000,3.81462,3.83684,3.74133,3.77425,2718125,0
+MPT.US,D,20110901,000000,3.76945,3.79058,3.64219,3.67073,2235693,0
+MPT.US,D,20110902,000000,3.59061,3.66413,3.55748,3.56846,1595660,0
+MPT.US,D,20110906,000000,3.48083,3.58862,3.47337,3.58145,2332084,0
+MPT.US,D,20110907,000000,3.64261,3.77257,3.59934,3.76856,2311224,0
+MPT.US,D,20110908,000000,3.75446,3.80824,3.72522,3.74337,2229548,0
+MPT.US,D,20110909,000000,3.70733,3.73615,3.58508,3.61396,2360779,0
+MPT.US,D,20110912,000000,3.56365,3.64637,3.53824,3.62472,2051712,0
+MPT.US,D,20110913,000000,3.61743,3.65357,3.57803,3.61743,2244815,0
+MPT.US,D,20110914,000000,3.65357,3.66071,3.55974,3.62822,2216967,0
+MPT.US,D,20110915,000000,3.66801,3.67873,3.62097,3.67499,1702958,0
+MPT.US,D,20110916,000000,3.70385,3.71841,3.63552,3.71841,2768148,0
+MPT.US,D,20110919,000000,3.64261,3.67144,3.60664,3.63552,1751980,0
+MPT.US,D,20110920,000000,3.64985,3.69322,3.59601,3.59601,1543883,0
+MPT.US,D,20110921,000000,3.59601,3.61396,3.40512,3.40512,3025703,0
+MPT.US,D,20110922,000000,3.32607,3.43025,3.25397,3.29357,5735027,0
+MPT.US,D,20110923,000000,3.28285,3.34386,3.25022,3.27908,4223994,0
+MPT.US,D,20110926,000000,3.32238,3.35481,3.26108,3.34031,3515724,0
+MPT.US,D,20110927,000000,3.41223,3.50581,3.38348,3.41968,3328587,0
+MPT.US,D,20110928,000000,3.43025,3.44842,3.25397,3.25767,3030240,0
+MPT.US,D,20110929,000000,3.33684,3.38,3.28996,3.33325,4383415,0
+MPT.US,D,20110930,000000,3.28429,3.34438,3.22042,3.22042,5664262,0
+MPT.US,D,20111003,000000,3.20346,3.25022,3.01633,3.01996,4400382,0
+MPT.US,D,20111004,000000,2.9949,3.32607,2.94084,3.32238,6701210,0
+MPT.US,D,20111005,000000,3.32607,3.32607,3.18543,3.30421,4457410,0
+MPT.US,D,20111006,000000,3.29357,3.35481,3.24321,3.34742,2614281,0
+MPT.US,D,20111007,000000,3.35112,3.36553,3.17846,3.18196,2243051,0
+MPT.US,D,20111010,000000,3.25022,3.3727,3.24321,3.3727,1941651,0
+MPT.US,D,20111011,000000,3.32948,3.35481,3.25397,3.27193,2420621,0
+MPT.US,D,20111012,000000,3.30798,3.44116,3.27908,3.40512,2541009,0
+MPT.US,D,20111013,000000,3.39427,3.42314,3.28285,3.34742,1853689,0
+MPT.US,D,20111014,000000,3.39065,3.46294,3.35851,3.44473,1549557,0
+MPT.US,D,20111017,000000,3.39808,3.43387,3.29357,3.30421,2080842,0
+MPT.US,D,20111018,000000,3.32607,3.46989,3.29357,3.44842,2451447,0
+MPT.US,D,20111019,000000,3.42661,3.46637,3.36183,3.37638,1843076,0
+MPT.US,D,20111020,000000,3.39427,3.41223,3.29725,3.40866,1939657,0
+MPT.US,D,20111021,000000,3.47708,3.51623,3.42661,3.49501,2213878,0
+MPT.US,D,20111024,000000,3.48808,3.61396,3.48808,3.58508,1888277,0
+MPT.US,D,20111025,000000,3.55748,3.56478,3.45833,3.46557,1929282,0
+MPT.US,D,20111026,000000,3.52051,3.53093,3.44473,3.50581,2574973,0
+MPT.US,D,20111027,000000,3.64261,3.77257,3.61024,3.75446,3598859,0
+MPT.US,D,20111028,000000,3.72522,3.77937,3.67499,3.67873,4644415,0
+MPT.US,D,20111031,000000,3.62942,3.68968,3.58104,3.63715,4226158,0
+MPT.US,D,20111101,000000,3.49134,3.62347,3.47664,3.48771,4137027,0
+MPT.US,D,20111102,000000,3.55626,3.61743,3.51312,3.59601,3190234,0
+MPT.US,D,20111103,000000,3.63462,3.65311,3.53555,3.61643,2532485,0
+MPT.US,D,20111104,000000,3.56846,3.60891,3.53555,3.58706,1504637,0
+MPT.US,D,20111107,000000,3.58145,3.62097,3.52398,3.57073,2657094,0
+MPT.US,D,20111108,000000,3.61396,3.61743,3.41968,3.61024,2198058,0
+MPT.US,D,20111109,000000,3.53909,3.61268,3.48771,3.49134,2446159,0
+MPT.US,D,20111110,000000,3.57584,3.57584,3.42518,3.45075,1823039,0
+MPT.US,D,20111111,000000,3.49501,3.59601,3.47708,3.59601,2049634,0
+MPT.US,D,20111114,000000,3.56713,3.57073,3.49149,3.49865,1885673,0
+MPT.US,D,20111115,000000,3.46294,3.57803,3.45919,3.54568,1901342,0
+MPT.US,D,20111116,000000,3.50957,3.57073,3.48808,3.50233,1728495,0
+MPT.US,D,20111117,000000,3.50581,3.53093,3.4376,3.45196,1768997,0
+MPT.US,D,20111118,000000,3.47303,3.50978,3.43619,3.50608,1306403,0
+MPT.US,D,20111121,000000,3.43387,3.45528,3.36909,3.37638,1646773,0
+MPT.US,D,20111122,000000,3.38,3.40512,3.32607,3.32948,1493587,0
+MPT.US,D,20111123,000000,3.29357,3.30798,3.23249,3.2397,1688220,0
+MPT.US,D,20111125,000000,3.23781,3.3186,3.22311,3.22681,766383,0
+MPT.US,D,20111128,000000,3.34075,3.34806,3.28179,3.32231,1797051,0
+MPT.US,D,20111129,000000,3.34438,3.35523,3.2782,3.30748,1860368,0
+MPT.US,D,20111130,000000,3.4093,3.45501,3.39002,3.43981,3627593,0
+MPT.US,D,20111201,000000,3.42151,3.44735,3.39214,3.42518,1362338,0
+MPT.US,D,20111202,000000,3.46203,3.50978,3.43619,3.46203,1533439,0
+MPT.US,D,20111205,000000,3.50608,3.50978,3.46557,3.49865,2626499,0
+MPT.US,D,20111206,000000,3.50247,3.50247,3.45075,3.45465,2515178,0
+MPT.US,D,20111207,000000,3.43272,3.50247,3.39944,3.49501,2684104,0
+MPT.US,D,20111208,000000,3.46203,3.49501,3.32961,3.34075,2442463,0
+MPT.US,D,20111209,000000,3.34075,3.47664,3.32961,3.46203,3076331,0
+MPT.US,D,20111212,000000,3.40313,3.43272,3.37753,3.42896,2317113,0
+MPT.US,D,20111213,000000,3.44366,3.47664,3.37016,3.38108,1764042,0
+MPT.US,D,20111214,000000,3.36284,3.45465,3.34438,3.40313,1577405,0
+MPT.US,D,20111215,000000,3.44735,3.46203,3.39214,3.45833,1437532,0
+MPT.US,D,20111216,000000,3.48401,3.52448,3.45465,3.50978,4375739,0
+MPT.US,D,20111219,000000,3.52086,3.52448,3.41767,3.42518,1503142,0
+MPT.US,D,20111220,000000,3.48771,3.53909,3.48027,3.53555,1795710,0
+MPT.US,D,20111221,000000,3.51697,3.61268,3.48027,3.57584,4024845,0
+MPT.US,D,20111222,000000,3.58706,3.65674,3.57584,3.64936,4760996,0
+MPT.US,D,20111223,000000,3.66795,3.6972,3.64582,3.67882,1181402,0
+MPT.US,D,20111227,000000,3.67882,3.74133,3.66413,3.70813,980860,0
+MPT.US,D,20111228,000000,3.70813,3.71928,3.60168,3.61268,1808234,0
+MPT.US,D,20111229,000000,3.61268,3.7118,3.60168,3.66413,1384379,0
+MPT.US,D,20111230,000000,3.64936,3.68613,3.6273,3.6273,1090561,0
+MPT.US,D,20120103,000000,3.70813,3.76687,3.6825,3.70813,2037309,0
+MPT.US,D,20120104,000000,3.67499,3.68981,3.63462,3.64582,1255055,0
+MPT.US,D,20120105,000000,3.63835,3.68981,3.60168,3.6825,1219785,0
+MPT.US,D,20120106,000000,3.67499,3.72287,3.63098,3.64582,1728754,0
+MPT.US,D,20120109,000000,3.65311,3.66413,3.62019,3.63835,1008243,0
+MPT.US,D,20120110,000000,3.6825,3.70458,3.65674,3.7009,1138224,0
+MPT.US,D,20120111,000000,3.67882,3.72642,3.65311,3.70813,1112968,0
+MPT.US,D,20120112,000000,3.71571,3.72287,3.63462,3.67499,1599404,0
+MPT.US,D,20120113,000000,3.64582,3.68613,3.63098,3.67499,1258450,0
+MPT.US,D,20120117,000000,3.71209,3.73472,3.68968,3.71593,1391191,0
+MPT.US,D,20120118,000000,3.71928,3.77062,3.7009,3.77062,892220,0
+MPT.US,D,20120119,000000,3.78169,3.80346,3.75212,3.75578,1370706,0
+MPT.US,D,20120120,000000,3.74864,3.8074,3.74133,3.80346,1557798,0
+MPT.US,D,20120123,000000,3.80346,3.84421,3.74864,3.74864,1724503,0
+MPT.US,D,20120124,000000,3.73403,3.83684,3.73403,3.82939,1332456,0
+MPT.US,D,20120125,000000,3.82222,3.8736,3.80346,3.85131,1312162,0
+MPT.US,D,20120126,000000,3.88855,3.9212,3.85131,3.91411,1089050,0
+MPT.US,D,20120127,000000,3.90326,3.94689,3.88459,3.93973,1136561,0
+MPT.US,D,20120130,000000,3.899,3.93242,3.8736,3.90681,1360602,0
+MPT.US,D,20120131,000000,3.93384,3.97875,3.8887,3.94115,1743666,0
+MPT.US,D,20120201,000000,3.78169,3.80014,3.67882,3.72642,7549064,0
+MPT.US,D,20120202,000000,3.59061,3.63462,3.55748,3.59405,53334373,0
+MPT.US,D,20120203,000000,3.61643,3.62347,3.56846,3.59405,7423082,0
+MPT.US,D,20120206,000000,3.58324,3.64582,3.58324,3.64582,3798150,0
+MPT.US,D,20120207,000000,3.63332,3.65569,3.62225,3.64099,3865328,0
+MPT.US,D,20120208,000000,3.64844,3.66356,3.59601,3.64454,3831638,0
+MPT.US,D,20120209,000000,3.65214,3.65214,3.60323,3.63715,2855668,0
+MPT.US,D,20120210,000000,3.60891,3.66795,3.58706,3.61643,2654499,0
+MPT.US,D,20120213,000000,3.64582,3.66036,3.61268,3.64582,2515922,0
+MPT.US,D,20120214,000000,3.64203,3.64582,3.59061,3.63098,4695631,0
+MPT.US,D,20120215,000000,3.63462,3.63462,3.55406,3.57584,4722552,0
+MPT.US,D,20120216,000000,3.55748,3.61268,3.54279,3.55748,4706463,0
+MPT.US,D,20120217,000000,3.57955,3.60543,3.56123,3.58706,2804764,0
+MPT.US,D,20120221,000000,3.61268,3.62019,3.55748,3.57584,4973212,0
+MPT.US,D,20120222,000000,3.58706,3.60168,3.55748,3.57216,2384155,0
+MPT.US,D,20120223,000000,3.57584,3.64936,3.56478,3.64936,3290310,0
+MPT.US,D,20120224,000000,3.65569,3.65569,3.58465,3.61461,3225666,0
+MPT.US,D,20120227,000000,3.59799,3.63835,3.56123,3.62347,3023117,0
+MPT.US,D,20120228,000000,3.63462,3.64582,3.60168,3.61643,2497797,0
+MPT.US,D,20120229,000000,3.63192,3.63192,3.53213,3.57054,10525079,0
+MPT.US,D,20120301,000000,3.59061,3.61643,3.56846,3.59405,3140170,0
+MPT.US,D,20120302,000000,3.58821,3.59601,3.52086,3.53213,3661801,0
+MPT.US,D,20120305,000000,3.52086,3.52836,3.49062,3.51325,4828723,0
+MPT.US,D,20120306,000000,3.49062,3.50567,3.41952,3.43435,5338736,0
+MPT.US,D,20120307,000000,3.44948,3.48702,3.40441,3.47939,2608327,0
+MPT.US,D,20120308,000000,3.49445,3.50567,3.43074,3.48702,3118306,0
+MPT.US,D,20120309,000000,3.48702,3.54321,3.47204,3.52836,3629234,0
+MPT.US,D,20120312,000000,3.53576,3.53576,3.47587,3.52086,3904483,0
+MPT.US,D,20120313,000000,3.53965,3.60323,3.51679,3.59601,4266530,0
+MPT.US,D,20120314,000000,3.58465,3.59601,3.54687,3.57329,2459155,0
+MPT.US,D,20120315,000000,3.5657,3.58465,3.52086,3.56948,2388416,0
+MPT.US,D,20120316,000000,3.58104,3.61461,3.57705,3.61461,4879297,0
+MPT.US,D,20120319,000000,3.61461,3.65943,3.57705,3.62225,2520061,0
+MPT.US,D,20120320,000000,3.59601,3.62225,3.57705,3.58104,1676127,0
+MPT.US,D,20120321,000000,3.60323,3.61461,3.53965,3.54321,2622848,0
+MPT.US,D,20120322,000000,3.52448,3.56948,3.49062,3.5586,2509659,0
+MPT.US,D,20120323,000000,3.55081,3.61461,3.53576,3.60722,2431307,0
+MPT.US,D,20120326,000000,3.63715,3.65569,3.59208,3.61829,1740296,0
+MPT.US,D,20120327,000000,3.61461,3.62225,3.50957,3.51325,6928524,0
+MPT.US,D,20120328,000000,3.52448,3.53213,3.42691,3.44562,7256591,0
+MPT.US,D,20120329,000000,3.42322,3.47587,3.40832,3.46821,2875548,0
+MPT.US,D,20120330,000000,3.49809,3.50567,3.4589,3.48233,2996023,0
+MPT.US,D,20120402,000000,3.48318,3.50197,3.46054,3.47939,3678608,0
+MPT.US,D,20120403,000000,3.46444,3.48702,3.40832,3.43435,6391477,0
+MPT.US,D,20120404,000000,3.40832,3.43435,3.37807,3.42322,3298864,0
+MPT.US,D,20120405,000000,3.40832,3.43435,3.3592,3.37064,2142428,0
+MPT.US,D,20120409,000000,3.32558,3.36688,3.3108,3.33694,2034824,0
+MPT.US,D,20120410,000000,3.34438,3.36333,3.25818,3.26194,3236933,0
+MPT.US,D,20120411,000000,3.30301,3.30301,3.25031,3.27682,2633983,0
+MPT.US,D,20120412,000000,3.29178,3.34812,3.28064,3.34069,1895064,0
+MPT.US,D,20120413,000000,3.34069,3.35168,3.29549,3.3108,1979246,0
+MPT.US,D,20120416,000000,3.32188,3.35168,3.29178,3.33317,1625129,0
+MPT.US,D,20120417,000000,3.35168,3.44189,3.33694,3.39335,4577786,0
+MPT.US,D,20120418,000000,3.37448,3.37448,3.32188,3.33317,2806827,0
+MPT.US,D,20120419,000000,3.34812,3.34812,3.26553,3.30301,3713549,0
+MPT.US,D,20120420,000000,3.3292,3.36333,3.3067,3.34438,3539307,0
+MPT.US,D,20120423,000000,3.30301,3.3108,3.26194,3.28805,2765245,0
+MPT.US,D,20120424,000000,3.29549,3.34812,3.27306,3.34812,3185955,0
+MPT.US,D,20120425,000000,3.38938,3.49445,3.36688,3.49062,6697065,0
+MPT.US,D,20120426,000000,3.48318,3.52086,3.47939,3.51679,3431830,0
+MPT.US,D,20120427,000000,3.52448,3.53965,3.47939,3.52836,2127795,0
+MPT.US,D,20120430,000000,3.53312,3.53312,3.5019,3.52113,2140241,0
+MPT.US,D,20120501,000000,3.55463,3.63715,3.54321,3.54687,4663799,0
+MPT.US,D,20120502,000000,3.50957,3.53213,3.47587,3.52086,2534320,0
+MPT.US,D,20120503,000000,3.51297,3.53213,3.47842,3.49779,1589035,0
+MPT.US,D,20120504,000000,3.48702,3.50197,3.46821,3.47204,2063896,0
+MPT.US,D,20120507,000000,3.46444,3.52086,3.44948,3.50567,1312104,0
+MPT.US,D,20120508,000000,3.48318,3.53965,3.47587,3.52086,2211623,0
+MPT.US,D,20120509,000000,3.49382,3.54355,3.46303,3.51297,1687989,0
+MPT.US,D,20120510,000000,3.58201,3.58201,3.44769,3.47081,3062551,0
+MPT.US,D,20120511,000000,3.43839,3.49062,3.40832,3.44948,3039521,0
+MPT.US,D,20120514,000000,3.41952,3.46444,3.40051,3.42322,1973582,0
+MPT.US,D,20120515,000000,3.40832,3.43839,3.3856,3.42322,3291727,0
+MPT.US,D,20120516,000000,3.43435,3.45713,3.41952,3.42691,2576967,0
+MPT.US,D,20120517,000000,3.43074,3.43839,3.3592,3.3592,1993550,0
+MPT.US,D,20120518,000000,3.3556,3.38938,3.30301,3.30301,2542930,0
+MPT.US,D,20120521,000000,3.31828,3.37064,3.30301,3.3556,2395620,0
+MPT.US,D,20120522,000000,3.3592,3.40051,3.31415,3.3292,3270400,0
+MPT.US,D,20120523,000000,3.3067,3.33317,3.25446,3.32188,3186652,0
+MPT.US,D,20120524,000000,3.32558,3.37064,3.28064,3.37064,3157344,0
+MPT.US,D,20120525,000000,3.38625,3.40164,3.35162,3.3592,1891438,0
+MPT.US,D,20120529,000000,3.37807,3.41556,3.34812,3.41556,2018374,0
+MPT.US,D,20120530,000000,3.38192,3.39695,3.32188,3.32558,1949800,0
+MPT.US,D,20120531,000000,3.32188,3.41165,3.29073,3.37667,3746444,0
+MPT.US,D,20120601,000000,3.3018,3.35162,3.29407,3.32863,3868019,0
+MPT.US,D,20120604,000000,3.3292,3.36688,3.29178,3.3556,3413072,0
+MPT.US,D,20120605,000000,3.33651,3.41328,3.31328,3.40547,2596732,0
+MPT.US,D,20120606,000000,3.42059,3.42846,3.39789,3.41328,5605777,0
+MPT.US,D,20120607,000000,3.44769,3.45919,3.38248,3.38248,3585025,0
+MPT.US,D,20120608,000000,3.38625,3.45147,3.38625,3.44392,1935463,0
+MPT.US,D,20120611,000000,3.47081,3.47446,3.35162,3.3592,2882001,0
+MPT.US,D,20120612,000000,3.36333,3.39376,3.34407,3.39002,2303717,0
+MPT.US,D,20120613,000000,3.38248,3.40547,3.34013,3.35162,2667126,0
+MPT.US,D,20120614,000000,3.35544,3.40547,3.35162,3.38625,2249800,0
+MPT.US,D,20120615,000000,3.37489,3.40164,3.35162,3.38248,3896809,0
+MPT.US,D,20120618,000000,3.36701,3.43252,3.34794,3.42449,2163698,0
+MPT.US,D,20120619,000000,3.43252,3.49382,3.39376,3.47081,2582635,0
+MPT.US,D,20120620,000000,3.47081,3.49382,3.45501,3.47446,1880651,0
+MPT.US,D,20120621,000000,3.47842,3.48596,3.40547,3.42059,1997314,0
+MPT.US,D,20120622,000000,3.43252,3.44769,3.40164,3.42449,2523702,0
+MPT.US,D,20120625,000000,3.39789,3.41704,3.37843,3.40164,1519643,0
+MPT.US,D,20120626,000000,3.40164,3.47081,3.39789,3.43981,2238551,0
+MPT.US,D,20120627,000000,3.46303,3.50538,3.45501,3.48596,1743092,0
+MPT.US,D,20120628,000000,3.46303,3.61282,3.45147,3.60891,4525480,0
+MPT.US,D,20120629,000000,3.67803,3.72017,3.65104,3.6935,4090261,0
+MPT.US,D,20120702,000000,3.69726,3.7243,3.66269,3.7162,2812238,0
+MPT.US,D,20120703,000000,3.7162,3.75488,3.70877,3.74716,1688948,0
+MPT.US,D,20120705,000000,3.73942,3.75856,3.7162,3.73942,2045942,0
+MPT.US,D,20120706,000000,3.70096,3.75488,3.70096,3.73557,2266370,0
+MPT.US,D,20120709,000000,3.7243,3.75488,3.65104,3.7316,3098470,0
+MPT.US,D,20120710,000000,3.75488,3.75856,3.70096,3.7243,2096876,0
+MPT.US,D,20120711,000000,3.73942,3.75084,3.6935,3.74318,2117141,0
+MPT.US,D,20120712,000000,3.7316,3.74716,3.6935,3.7316,1983434,0
+MPT.US,D,20120713,000000,3.75084,3.78567,3.7316,3.78165,2525006,0
+MPT.US,D,20120716,000000,3.78165,3.81626,3.76635,3.80839,1832374,0
+MPT.US,D,20120717,000000,3.81471,3.83832,3.78733,3.8188,1532363,0
+MPT.US,D,20120718,000000,3.80307,3.82271,3.79909,3.81471,1737875,0
+MPT.US,D,20120719,000000,3.81626,3.81994,3.76254,3.78945,1310640,0
+MPT.US,D,20120720,000000,3.75856,3.81994,3.75084,3.79689,1797684,0
+MPT.US,D,20120723,000000,3.74716,3.77396,3.74318,3.76254,1221108,0
+MPT.US,D,20120724,000000,3.77956,3.79149,3.70932,3.71683,2801718,0
+MPT.US,D,20120725,000000,3.74318,3.75488,3.68951,3.7162,1575262,0
+MPT.US,D,20120726,000000,3.76254,3.77006,3.70877,3.7316,1567135,0
+MPT.US,D,20120727,000000,3.74716,3.78567,3.73942,3.75488,1977842,0
+MPT.US,D,20120730,000000,3.75488,3.80839,3.75084,3.77006,2391739,0
+MPT.US,D,20120731,000000,3.77006,3.78945,3.75084,3.78165,1524444,0
+MPT.US,D,20120801,000000,3.78945,3.83172,3.74716,3.74716,2445370,0
+MPT.US,D,20120802,000000,3.73663,3.74436,3.69762,3.69762,3989378,0
+MPT.US,D,20120803,000000,3.7316,3.77396,3.72806,3.75856,1937628,0
+MPT.US,D,20120806,000000,3.77396,3.801,3.76254,3.79327,1237981,0
+MPT.US,D,20120807,000000,3.80717,3.80717,3.72891,3.72891,1622521,0
+MPT.US,D,20120808,000000,3.70877,3.75488,3.70877,3.73942,1373839,0
+MPT.US,D,20120809,000000,3.74318,3.801,3.7162,3.7162,1799784,0
+MPT.US,D,20120810,000000,3.7243,3.77396,3.71265,3.76635,1250687,0
+MPT.US,D,20120813,000000,3.75488,3.79327,3.74716,3.78945,1341297,0
+MPT.US,D,20120814,000000,3.81228,3.81994,3.78567,3.80839,2196210,0
+MPT.US,D,20120815,000000,3.801,3.83172,3.78945,3.83172,2275881,0
+MPT.US,D,20120816,000000,3.81626,3.83918,3.78945,3.83918,1942927,0
+MPT.US,D,20120817,000000,3.83918,3.86607,3.79327,3.86607,1979749,0
+MPT.US,D,20120820,000000,3.86607,3.88922,3.83557,3.87395,1877134,0
+MPT.US,D,20120821,000000,3.88147,3.91625,3.86982,3.87395,1967166,0
+MPT.US,D,20120822,000000,3.86259,3.87395,3.81994,3.84307,1600909,0
+MPT.US,D,20120823,000000,3.82392,3.87395,3.81994,3.84307,2060390,0
+MPT.US,D,20120824,000000,3.83045,3.89347,3.83045,3.8814,1255983,0
+MPT.US,D,20120827,000000,3.89339,3.93504,3.88922,3.91986,1629671,0
+MPT.US,D,20120828,000000,3.91986,3.95479,3.90436,3.91986,2516968,0
+MPT.US,D,20120829,000000,3.92758,3.95065,3.91625,3.94668,1400547,0
+MPT.US,D,20120830,000000,3.94299,3.95065,3.92377,3.9391,2481375,0
+MPT.US,D,20120831,000000,3.95479,3.96988,3.92377,3.95839,2370864,0
+MPT.US,D,20120904,000000,3.96363,4.03007,3.95179,4.03007,2535223,0
+MPT.US,D,20120905,000000,4.04177,4.06135,4.02615,4.038,2686492,0
+MPT.US,D,20120906,000000,4.04177,4.1397,4.04177,4.1397,3286237,0
+MPT.US,D,20120907,000000,4.13573,4.15141,4.09647,4.12826,2470986,0
+MPT.US,D,20120910,000000,4.13573,4.14742,4.08088,4.0925,2915064,0
+MPT.US,D,20120911,000000,4.08484,4.12826,4.073,4.10441,4169619,0
+MPT.US,D,20120912,000000,4.12373,4.15885,4.09647,4.12826,2522041,0
+MPT.US,D,20120913,000000,4.13203,4.20624,4.12373,4.17091,3501472,0
+MPT.US,D,20120914,000000,4.1986,4.25683,4.18221,4.21349,2490502,0
+MPT.US,D,20120917,000000,4.1986,4.24101,4.16283,4.17888,2325269,0
+MPT.US,D,20120918,000000,4.16709,4.16709,4.12373,4.1397,2778026,0
+MPT.US,D,20120919,000000,4.1397,4.16283,4.11216,4.11997,1943735,0
+MPT.US,D,20120920,000000,4.10825,4.12373,4.08861,4.08861,1733464,0
+MPT.US,D,20120921,000000,4.11216,4.14354,4.10441,4.12826,2868289,0
+MPT.US,D,20120924,000000,4.11216,4.14354,4.11216,4.11634,2270148,0
+MPT.US,D,20120925,000000,4.11634,4.15509,4.05751,4.05751,2249718,0
+MPT.US,D,20120926,000000,4.05751,4.10441,4.04978,4.08484,3144821,0
+MPT.US,D,20120927,000000,4.10068,4.12826,4.073,4.10068,2449513,0
+MPT.US,D,20120928,000000,4.07725,4.11634,4.06135,4.08861,3366865,0
+MPT.US,D,20121001,000000,4.0925,4.13573,4.04978,4.09647,1983715,0
+MPT.US,D,20121002,000000,4.11997,4.14354,4.10441,4.1397,1331374,0
+MPT.US,D,20121003,000000,4.13203,4.20256,4.12826,4.17091,2200311,0
+MPT.US,D,20121004,000000,4.18221,4.26551,4.17888,4.22157,2545532,0
+MPT.US,D,20121005,000000,4.22563,4.27252,4.21754,4.22993,1870613,0
+MPT.US,D,20121008,000000,4.22157,4.33526,4.20624,4.308,5991938,0
+MPT.US,D,20121009,000000,4.39854,4.43325,4.36292,4.37079,8737382,0
+MPT.US,D,20121010,000000,4.39854,4.46858,4.37414,4.37782,7360455,0
+MPT.US,D,20121011,000000,4.43665,4.46085,4.3857,4.39401,4809980,0
+MPT.US,D,20121012,000000,4.40572,4.42964,4.37782,4.39401,3474703,0
+MPT.US,D,20121015,000000,4.40572,4.44105,4.37079,4.41736,4105119,0
+MPT.US,D,20121016,000000,4.42964,4.44835,4.41324,4.44835,2536655,0
+MPT.US,D,20121017,000000,4.45633,4.48391,4.39401,4.47212,2798411,0
+MPT.US,D,20121018,000000,4.48037,4.51528,4.46433,4.48037,2816850,0
+MPT.US,D,20121019,000000,4.46858,4.51897,4.46433,4.51138,4797689,0
+MPT.US,D,20121022,000000,4.50766,4.54254,4.46858,4.54254,3163571,0
+MPT.US,D,20121023,000000,4.49578,4.51138,4.39401,4.45261,4526164,0
+MPT.US,D,20121024,000000,4.47582,4.48796,4.37782,4.39401,3249306,0
+MPT.US,D,20121025,000000,4.42545,4.44497,4.35831,4.40941,3662314,0
+MPT.US,D,20121026,000000,4.41736,4.41736,4.33151,4.3542,2830011,0
+MPT.US,D,20121031,000000,4.59327,4.59738,4.42964,4.49115,7439549,0
+MPT.US,D,20121101,000000,4.51528,4.58189,4.49987,4.52734,5153128,0
+MPT.US,D,20121102,000000,4.55857,4.61298,4.54254,4.58581,3395934,0
+MPT.US,D,20121105,000000,4.60184,4.66414,4.55033,4.64785,2529193,0
+MPT.US,D,20121106,000000,4.65639,4.66813,4.60184,4.60958,3167815,0
+MPT.US,D,20121107,000000,4.57374,4.66414,4.56198,4.64435,5517315,0
+MPT.US,D,20121108,000000,4.60583,4.61688,4.39401,4.40941,7784813,0
+MPT.US,D,20121109,000000,4.38193,4.48037,4.31937,4.44105,3365262,0
+MPT.US,D,20121112,000000,4.46085,4.57792,4.44105,4.5465,4005152,0
+MPT.US,D,20121113,000000,4.51528,4.57792,4.49987,4.51138,2969392,0
+MPT.US,D,20121114,000000,4.51528,4.51897,4.40941,4.42104,3132204,0
+MPT.US,D,20121115,000000,4.3857,4.45261,4.32278,4.37782,3901997,0
+MPT.US,D,20121116,000000,4.36698,4.48391,4.35831,4.48391,4903800,0
+MPT.US,D,20121119,000000,4.53493,4.55857,4.48037,4.55033,4537500,0
+MPT.US,D,20121120,000000,4.57061,4.59801,4.5221,4.56585,2782193,0
+MPT.US,D,20121121,000000,4.57431,4.60243,4.49916,4.51464,2001464,0
+MPT.US,D,20121123,000000,4.55508,4.58615,4.53075,4.58615,1106109,0
+MPT.US,D,20121126,000000,4.58615,4.64244,4.55857,4.60673,3545554,0
+MPT.US,D,20121127,000000,4.61745,4.62164,4.54254,4.60994,2441612,0
+MPT.US,D,20121128,000000,4.61442,4.64961,4.56585,4.62589,2785309,0
+MPT.US,D,20121129,000000,4.64961,4.66224,4.57061,4.64584,2891739,0
+MPT.US,D,20121130,000000,4.65393,4.66224,4.60994,4.64584,3061045,0
+MPT.US,D,20121203,000000,4.67053,4.70502,4.61745,4.64244,3787428,0
+MPT.US,D,20121204,000000,4.64584,4.71339,4.6342,4.70958,2523616,0
+MPT.US,D,20121205,000000,4.72212,4.7459,4.65393,4.67372,2231994,0
+MPT.US,D,20121206,000000,4.67372,4.71771,4.64961,4.71771,1598688,0
+MPT.US,D,20121207,000000,4.72212,4.72212,4.65783,4.68134,3654891,0
+MPT.US,D,20121210,000000,4.67372,4.70155,4.61745,4.6342,2912885,0
+MPT.US,D,20121211,000000,4.64961,4.66224,4.60673,4.63784,2330869,0
+MPT.US,D,20121212,000000,4.63023,4.64244,4.5221,4.55033,3356815,0
+MPT.US,D,20121213,000000,4.55033,4.56198,4.51848,4.55857,2488816,0
+MPT.US,D,20121214,000000,4.60243,4.60243,4.53075,4.57061,1985798,0
+MPT.US,D,20121217,000000,4.57431,4.61745,4.57431,4.60243,1857225,0
+MPT.US,D,20121218,000000,4.60673,4.67755,4.60673,4.67755,2158772,0
+MPT.US,D,20121219,000000,4.69438,4.72212,4.66606,4.68594,3096895,0
+MPT.US,D,20121220,000000,4.68134,4.76952,4.67372,4.7505,2538731,0
+MPT.US,D,20121221,000000,4.73369,4.80586,4.68134,4.69821,8044806,0
+MPT.US,D,20121224,000000,4.70958,4.71771,4.66224,4.68594,983790,0
+MPT.US,D,20121226,000000,4.67755,4.71339,4.66224,4.69438,2509792,0
+MPT.US,D,20121227,000000,4.70502,4.71339,4.62164,4.68594,2325728,0
+MPT.US,D,20121228,000000,4.66224,4.73369,4.65393,4.67372,2076071,0
+MPT.US,D,20121231,000000,4.66224,4.76952,4.65783,4.7613,2343857,0
+MPT.US,D,20130102,000000,4.90065,4.92444,4.83366,4.90528,5326929,0
+MPT.US,D,20130103,000000,4.92444,4.95714,4.88512,4.94423,3427140,0
+MPT.US,D,20130104,000000,4.97225,4.97651,4.88865,4.92949,2925068,0
+MPT.US,D,20130107,000000,4.93721,4.97651,4.91222,4.93721,2295295,0
+MPT.US,D,20130108,000000,4.93962,5.02398,4.92444,5.02398,3789100,0
+MPT.US,D,20130109,000000,5.06727,5.07266,4.97651,4.99673,4300103,0
+MPT.US,D,20130110,000000,5.01604,5.04442,4.99232,5.02398,2856274,0
+MPT.US,D,20130111,000000,5.03612,5.06351,4.99673,5.03924,1875069,0
+MPT.US,D,20130114,000000,5.04442,5.09168,5.04442,5.0877,2180332,0
+MPT.US,D,20130115,000000,5.07974,5.09509,5.05684,5.0877,2232686,0
+MPT.US,D,20130116,000000,5.12759,5.14703,5.09168,5.10459,3947502,0
+MPT.US,D,20130117,000000,5.13247,5.16363,5.0877,5.13992,2471402,0
+MPT.US,D,20130118,000000,5.15554,5.15994,5.09963,5.14703,3387948,0
+MPT.US,D,20130122,000000,5.15994,5.24339,5.1356,5.23574,4265294,0
+MPT.US,D,20130123,000000,5.22253,5.23574,5.15142,5.17923,3005920,0
+MPT.US,D,20130124,000000,5.19543,5.23574,5.17164,5.17498,3609592,0
+MPT.US,D,20130125,000000,5.2155,5.2749,5.18399,5.25915,2486230,0
+MPT.US,D,20130128,000000,5.29491,5.37452,5.27896,5.36275,5950792,0
+MPT.US,D,20130129,000000,5.37452,5.48203,5.36005,5.42659,6846844,0
+MPT.US,D,20130130,000000,5.44641,5.44641,5.34103,5.36949,3920947,0
+MPT.US,D,20130131,000000,5.36949,5.40276,5.27896,5.35552,3699130,0
+MPT.US,D,20130201,000000,5.37452,5.45833,5.36005,5.42659,2901719,0
+MPT.US,D,20130204,000000,5.41348,5.4408,5.33152,5.36005,3903740,0
+MPT.US,D,20130205,000000,5.36275,5.39425,5.29491,5.32769,3839709,0
+MPT.US,D,20130206,000000,5.32769,5.37452,5.28661,5.34666,3012269,0
+MPT.US,D,20130207,000000,5.36665,5.40675,5.29491,5.34666,3635504,0
+MPT.US,D,20130208,000000,5.35053,5.42659,5.34666,5.40675,3211488,0
+MPT.US,D,20130211,000000,5.41348,5.43737,5.37452,5.43737,2439860,0
+MPT.US,D,20130212,000000,5.45436,5.60066,5.44641,5.58597,4101655,0
+MPT.US,D,20130213,000000,5.59415,5.65346,5.57725,5.61871,2970480,0
+MPT.US,D,20130214,000000,5.62173,5.70144,5.56966,5.69257,3666267,0
+MPT.US,D,20130215,000000,5.71273,5.71683,5.64098,5.67283,5413315,0
+MPT.US,D,20130219,000000,5.69257,5.72052,5.63637,5.71273,3788217,0
+MPT.US,D,20130220,000000,5.71273,5.76905,5.66078,5.67283,3113454,0
+MPT.US,D,20130221,000000,5.67283,5.75281,5.60066,5.67701,4324647,0
+MPT.US,D,20130222,000000,5.72052,5.75281,5.71273,5.73286,1835356,0
+MPT.US,D,20130225,000000,5.74365,5.77322,5.63287,5.63287,2813214,0
+MPT.US,D,20130226,000000,5.64098,5.76061,5.63287,5.74797,3317175,0
+MPT.US,D,20130227,000000,5.75281,5.88019,5.74797,5.83739,3128041,0
+MPT.US,D,20130228,000000,5.7091,5.81495,5.70144,5.78048,26001745,0
+MPT.US,D,20130301,000000,5.73719,5.91196,5.72938,5.90338,9791275,0
+MPT.US,D,20130304,000000,5.95563,6.03542,5.9363,5.94368,6666792,0
+MPT.US,D,20130305,000000,5.99081,6.02735,5.8765,5.91196,6023221,0
+MPT.US,D,20130306,000000,5.94799,5.97221,5.87104,5.9363,4826318,0
+MPT.US,D,20130307,000000,5.98639,6.02025,5.95994,5.97695,5621839,0
+MPT.US,D,20130308,000000,6.00328,6.00328,5.95994,5.99081,3103596,0
+MPT.US,D,20130311,000000,5.9944,6.08632,5.99081,6.05267,4482808,0
+MPT.US,D,20130312,000000,6.05445,6.08632,5.982,6.01288,4006973,0
+MPT.US,D,20130313,000000,6.02336,6.03472,5.95362,5.96612,3518144,0
+MPT.US,D,20130314,000000,5.97513,6.08055,5.96612,6.05885,3730315,0
+MPT.US,D,20130315,000000,6.06729,6.29606,5.99825,6.24441,15442107,0
+MPT.US,D,20130318,000000,6.18737,6.21505,6.09973,6.14803,4100863,0
+MPT.US,D,20130319,000000,6.14803,6.16805,6.05885,6.14803,4929126,0
+MPT.US,D,20130320,000000,6.15634,6.19253,6.14031,6.17253,2665522,0
+MPT.US,D,20130321,000000,6.28243,6.28954,6.19645,6.23398,4007598,0
+MPT.US,D,20130322,000000,6.25294,6.29606,6.23725,6.29295,2656773,0
+MPT.US,D,20130325,000000,6.31714,6.40562,6.30506,6.35362,3223931,0
+MPT.US,D,20130326,000000,6.38607,6.44332,6.36354,6.41912,4249112,0
+MPT.US,D,20130327,000000,6.40294,6.44332,6.349,6.43515,4428849,0
+MPT.US,D,20130328,000000,6.45673,6.47012,6.37674,6.47012,8373986,0
+MPT.US,D,20130401,000000,6.47012,6.52782,6.44728,6.51697,4351945,0
+MPT.US,D,20130402,000000,6.56118,6.59366,6.53875,6.55308,3648816,0
+MPT.US,D,20130403,000000,6.55642,6.60468,6.52782,6.5619,4762116,0
+MPT.US,D,20130404,000000,6.54763,6.65213,6.53607,6.63789,5228840,0
+MPT.US,D,20130405,000000,6.57572,6.68153,6.52782,6.6598,5037880,0
+MPT.US,D,20130408,000000,6.69756,6.81705,6.6598,6.81705,4196921,0
+MPT.US,D,20130409,000000,6.83409,6.8575,6.76526,6.80215,5707680,0
+MPT.US,D,20130410,000000,6.79931,6.86601,6.77732,6.86033,5970744,0
+MPT.US,D,20130411,000000,6.82485,6.84827,6.40562,6.57572,16448878,0
+MPT.US,D,20130412,000000,6.17253,6.27791,5.91828,6.08632,22455441,0
+MPT.US,D,20130415,000000,5.982,6.09461,5.9009,6.02336,7511388,0
+MPT.US,D,20130416,000000,6.05445,6.24441,6.01288,6.2254,5734272,0
+MPT.US,D,20130417,000000,6.201,6.20474,6.05885,6.12791,3992705,0
+MPT.US,D,20130418,000000,6.11945,6.18737,6.09461,6.14031,3432939,0
+MPT.US,D,20130419,000000,6.15386,6.36746,6.10483,6.349,5594962,0
+MPT.US,D,20130422,000000,6.35362,6.39145,6.26017,6.35362,3522773,0
+MPT.US,D,20130423,000000,6.37149,6.45673,6.35894,6.45673,3079954,0
+MPT.US,D,20130424,000000,6.45673,6.47012,6.39961,6.45934,2283635,0
+MPT.US,D,20130425,000000,6.45934,6.55308,6.41437,6.46347,2879717,0
+MPT.US,D,20130426,000000,6.45673,6.48227,6.24441,6.27328,4892088,0
+MPT.US,D,20130429,000000,6.33702,6.41437,6.32246,6.39961,2516729,0
+MPT.US,D,20130430,000000,6.42174,6.49583,6.37674,6.49312,2912106,0
+MPT.US,D,20130501,000000,6.4734,6.52782,6.35362,6.3742,3523340,0
+MPT.US,D,20130502,000000,6.39961,6.53875,6.37674,6.53875,3431675,0
+MPT.US,D,20130503,000000,6.58957,6.65213,6.58054,6.61439,3215459,0
+MPT.US,D,20130506,000000,6.63306,6.72551,6.61439,6.68847,2721251,0
+MPT.US,D,20130507,000000,6.7004,6.80642,6.67662,6.78654,2281584,0
+MPT.US,D,20130508,000000,6.783,6.84827,6.76808,6.84827,4112743,0
+MPT.US,D,20130509,000000,6.82485,6.84331,6.71367,6.72061,2397090,0
+MPT.US,D,20130510,000000,6.73743,6.76808,6.69337,6.75602,1326029,0
+MPT.US,D,20130513,000000,6.75602,6.82841,6.72905,6.81138,1606120,0
+MPT.US,D,20130514,000000,6.82841,6.91639,6.80215,6.8944,2249363,0
+MPT.US,D,20130515,000000,6.84827,7.01432,6.83409,6.98736,2359009,0
+MPT.US,D,20130516,000000,6.97814,7.0569,6.9462,6.96324,4674439,0
+MPT.US,D,20130517,000000,7.00437,7.0569,6.97244,7.04198,2301551,0
+MPT.US,D,20130520,000000,7.04695,7.05122,6.95898,6.9902,2210559,0
+MPT.US,D,20130521,000000,6.98736,7.06541,6.98736,7.04198,2072570,0
+MPT.US,D,20130522,000000,7.06826,7.152,6.7461,6.80642,3404342,0
+MPT.US,D,20130523,000000,6.72905,6.73396,6.50405,6.67662,3547027,0
+MPT.US,D,20130524,000000,6.65213,6.68153,6.49987,6.59573,3202481,0
+MPT.US,D,20130528,000000,6.64065,6.80215,6.51697,6.53607,3170129,0
+MPT.US,D,20130529,000000,6.48227,6.49583,6.01288,6.19253,9839639,0
+MPT.US,D,20130530,000000,6.18737,6.28954,6.08055,6.10809,5580826,0
+MPT.US,D,20130531,000000,6.09347,6.16805,5.98507,5.98507,7090584,0
+MPT.US,D,20130603,000000,5.99825,6.09973,5.9226,6.0482,5695827,0
+MPT.US,D,20130604,000000,6.05885,6.11186,5.96612,5.96612,4357329,0
+MPT.US,D,20130605,000000,5.96185,6.01288,5.86186,5.91459,2901171,0
+MPT.US,D,20130606,000000,5.89741,6.11945,5.88699,6.11555,3806873,0
+MPT.US,D,20130607,000000,6.15386,6.15386,6.02025,6.13513,2256152,0
+MPT.US,D,20130610,000000,6.14357,6.14803,6.05885,6.09973,2971613,0
+MPT.US,D,20130611,000000,6.09461,6.14876,6.05787,6.09461,3019001,0
+MPT.US,D,20130612,000000,6.11186,6.13387,5.95304,5.97818,2838107,0
+MPT.US,D,20130613,000000,5.80234,6.07171,5.69418,6.04297,5401747,0
+MPT.US,D,20130614,000000,6.01896,6.15437,5.96923,6.05209,3669679,0
+MPT.US,D,20130617,000000,6.0749,6.188,6.07171,6.10873,4764102,0
+MPT.US,D,20130618,000000,6.13387,6.29153,6.11186,6.24249,3459213,0
+MPT.US,D,20130619,000000,6.24703,6.2674,5.98507,6.01896,3358714,0
+MPT.US,D,20130620,000000,5.92454,5.9444,5.71273,5.75225,6143353,0
+MPT.US,D,20130621,000000,5.76905,5.84101,5.67404,5.74365,7084667,0
+MPT.US,D,20130624,000000,5.69418,5.77322,5.39219,5.61344,6491371,0
+MPT.US,D,20130625,000000,5.66985,5.74797,5.61344,5.72867,3214937,0
+MPT.US,D,20130626,000000,5.76422,5.87494,5.76422,5.80234,3357490,0
+MPT.US,D,20130627,000000,5.85017,5.98824,5.83804,5.9813,2698273,0
+MPT.US,D,20130628,000000,5.96923,5.99256,5.85017,5.85455,3778736,0
+MPT.US,D,20130701,000000,5.91196,5.92814,5.83065,5.85017,2137826,0
+MPT.US,D,20130702,000000,5.85952,5.9363,5.83065,5.92454,3091531,0
+MPT.US,D,20130703,000000,5.89189,5.89862,5.69123,5.70263,3718387,0
+MPT.US,D,20130705,000000,5.77637,5.80234,5.56051,5.66623,3697130,0
+MPT.US,D,20130708,000000,5.67879,5.78802,5.67404,5.70263,3070370,0
+MPT.US,D,20130709,000000,5.74365,5.80713,5.70263,5.78119,2337890,0
+MPT.US,D,20130710,000000,5.78802,5.99654,5.77322,5.99256,5334308,0
+MPT.US,D,20130711,000000,6.08333,6.18538,6.05445,6.16927,3088186,0
+MPT.US,D,20130712,000000,6.17836,6.18219,6.05445,6.11186,1925939,0
+MPT.US,D,20130715,000000,6.09973,6.188,6.09143,6.18538,1659605,0
+MPT.US,D,20130716,000000,6.16927,6.20275,6.11555,6.16025,1765559,0
+MPT.US,D,20130717,000000,6.16025,6.22739,6.12791,6.20994,1430856,0
+MPT.US,D,20130718,000000,6.2068,6.29481,6.188,6.29481,1713453,0
+MPT.US,D,20130719,000000,6.28492,6.32035,6.25491,6.29153,1933842,0
+MPT.US,D,20130722,000000,6.28492,6.33629,6.24249,6.32565,1366097,0
+MPT.US,D,20130723,000000,6.33629,6.33629,6.26208,6.30392,1108103,0
+MPT.US,D,20130724,000000,6.33026,6.33026,6.00655,6.08333,3712537,0
+MPT.US,D,20130725,000000,6.08333,6.21312,6.03791,6.19382,4040782,0
+MPT.US,D,20130726,000000,6.14876,6.2222,6.11555,6.21644,1201707,0
+MPT.US,D,20130729,000000,6.19382,6.23135,6.09973,6.11945,1202528,0
+MPT.US,D,20130730,000000,6.15707,6.17836,6.00655,6.07171,1455831,0
+MPT.US,D,20130731,000000,6.07171,6.07171,5.89862,5.96923,2393050,0
+MPT.US,D,20130801,000000,6.03337,6.05445,5.74797,5.7929,3663688,0
+MPT.US,D,20130802,000000,5.78802,5.85952,5.74797,5.78119,2022465,0
+MPT.US,D,20130805,000000,5.76061,5.84591,5.74365,5.81199,1603577,0
+MPT.US,D,20130806,000000,5.80713,5.83554,5.76422,5.82078,1296006,0
+MPT.US,D,20130807,000000,5.81199,5.83065,5.72867,5.75578,1399595,0
+MPT.US,D,20130808,000000,5.80713,5.80713,5.53112,5.58066,3582393,0
+MPT.US,D,20130809,000000,5.5234,5.62933,5.46222,5.59712,2848455,0
+MPT.US,D,20130812,000000,5.53914,5.62933,5.51949,5.61827,2123891,0
+MPT.US,D,20130813,000000,5.60471,5.60471,5.49537,5.53618,2963940,0
+MPT.US,D,20130814,000000,5.51147,5.5727,5.49067,5.55588,2069561,0
+MPT.US,D,20130815,000000,5.24558,5.24885,5.15142,5.19244,30868461,0
+MPT.US,D,20130816,000000,5.17498,5.17967,4.98411,5.01604,9933779,0
+MPT.US,D,20130819,000000,5.02455,5.03293,4.88555,4.88555,4453855,0
+MPT.US,D,20130820,000000,4.90677,5.0936,4.88959,5.06137,4026044,0
+MPT.US,D,20130821,000000,5.05365,5.11474,4.97545,5.05365,3832901,0
+MPT.US,D,20130822,000000,5.0784,5.08927,5.00376,5.02866,3522026,0
+MPT.US,D,20130823,000000,5.02931,5.0784,5.01194,5.06137,2749966,0
+MPT.US,D,20130826,000000,5.05762,5.06137,4.91449,4.94693,4176838,0
+MPT.US,D,20130827,000000,4.92152,5.06449,4.92152,4.99178,3545199,0
+MPT.US,D,20130828,000000,4.99178,5.00376,4.88959,4.90677,3685665,0
+MPT.US,D,20130829,000000,4.90677,4.90677,4.84027,4.84843,4959480,0
+MPT.US,D,20130830,000000,4.86888,4.90677,4.71771,4.72262,9499568,0
+MPT.US,D,20130903,000000,4.78329,4.78329,4.69275,4.74233,4254736,0
+MPT.US,D,20130904,000000,4.74233,4.80033,4.70113,4.76725,3361554,0
+MPT.US,D,20130905,000000,4.77599,4.78329,4.68835,4.70454,3220574,0
+MPT.US,D,20130906,000000,4.76725,4.96241,4.76725,4.90021,6374582,0
+MPT.US,D,20130909,000000,4.91038,4.99624,4.88959,4.99178,4166774,0
+MPT.US,D,20130910,000000,5.00036,5.01194,4.88406,4.97036,6808543,0
+MPT.US,D,20130911,000000,4.97951,5.0298,4.95479,5.0085,4256607,0
+MPT.US,D,20130912,000000,4.99624,5.06253,4.98353,5.0085,3096574,0
+MPT.US,D,20130913,000000,5.02512,5.04146,4.96706,5.01194,2054522,0
+MPT.US,D,20130916,000000,5.0709,5.13361,5.06253,5.07868,3261515,0
+MPT.US,D,20130917,000000,5.05819,5.10843,5.05442,5.07566,2394239,0
+MPT.US,D,20130918,000000,5.05819,5.3037,4.98353,5.3037,4044467,0
+MPT.US,D,20130919,000000,5.30044,5.33947,5.26198,5.27822,4590939,0
+MPT.US,D,20130920,000000,5.30044,5.3037,5.04619,5.11652,6442292,0
+MPT.US,D,20130923,000000,5.09509,5.21658,5.09168,5.17442,2868004,0
+MPT.US,D,20130924,000000,5.18336,5.22054,5.14164,5.15832,2018679,0
+MPT.US,D,20130925,000000,5.17101,5.23296,5.15449,5.22815,4721879,0
+MPT.US,D,20130926,000000,5.22815,5.24134,5.06563,5.10027,3558209,0
+MPT.US,D,20130927,000000,5.06253,5.12021,5.01194,5.09168,3103827,0
+MPT.US,D,20130930,000000,5.0298,5.11277,5.01667,5.05819,2372200,0
+MPT.US,D,20131001,000000,5.04982,5.23728,5.02144,5.18336,2122907,0
+MPT.US,D,20131002,000000,5.14958,5.17442,5.11277,5.13361,3031670,0
+MPT.US,D,20131003,000000,5.12879,5.12879,5.00036,5.03725,2367673,0
+MPT.US,D,20131004,000000,5.03725,5.09509,4.98729,5.01667,2560190,0
+MPT.US,D,20131007,000000,4.99178,5.15832,4.98729,5.12879,2211713,0
+MPT.US,D,20131008,000000,5.11277,5.17867,5.07868,5.08351,2369962,0
+MPT.US,D,20131009,000000,5.08735,5.17867,5.0709,5.13361,2568623,0
+MPT.US,D,20131010,000000,5.19159,5.26703,5.17867,5.25751,2745617,0
+MPT.US,D,20131011,000000,5.23728,5.24885,5.18336,5.19543,3326950,0
+MPT.US,D,20131014,000000,5.15832,5.27071,5.14958,5.26703,2672203,0
+MPT.US,D,20131015,000000,5.24134,5.26703,5.19543,5.21658,1505425,0
+MPT.US,D,20131016,000000,5.23728,5.3037,5.22054,5.29539,2012572,0
+MPT.US,D,20131017,000000,5.28661,5.36883,5.25751,5.36883,3446432,0
+MPT.US,D,20131018,000000,5.3834,5.39879,5.32507,5.39495,3840542,0
+MPT.US,D,20131021,000000,5.39879,5.39879,5.30044,5.33599,1806013,0
+MPT.US,D,20131022,000000,5.34428,5.4618,5.34428,5.41915,1826967,0
+MPT.US,D,20131023,000000,5.40335,5.47358,5.37389,5.45762,2112858,0
+MPT.US,D,20131024,000000,5.46867,5.5727,5.43683,5.51487,2819352,0
+MPT.US,D,20131025,000000,5.54021,5.56966,5.48608,5.54376,2221505,0
+MPT.US,D,20131028,000000,5.56213,5.56213,5.44476,5.54021,2057102,0
+MPT.US,D,20131029,000000,5.55306,5.55306,5.48608,5.52758,1439587,0
+MPT.US,D,20131030,000000,5.52758,5.52758,5.42886,5.44925,1666155,0
+MPT.US,D,20131031,000000,5.46512,5.51487,5.3834,5.41915,2332798,0
+MPT.US,D,20131101,000000,5.41915,5.54376,5.3834,5.46512,2954400,0
+MPT.US,D,20131104,000000,5.47876,5.52758,5.41915,5.49067,1740561,0
+MPT.US,D,20131105,000000,5.50787,5.54376,5.42377,5.45762,2105648,0
+MPT.US,D,20131106,000000,5.46867,5.51487,5.41185,5.45314,1441193,0
+MPT.US,D,20131107,000000,5.48608,5.49067,5.36174,5.40335,2544488,0
+MPT.US,D,20131108,000000,5.41915,5.42886,5.19543,5.32507,2377573,0
+MPT.US,D,20131111,000000,5.32996,5.42377,5.30044,5.33272,1912057,0
+MPT.US,D,20131112,000000,5.33272,5.34933,5.24558,5.31556,1647544,0
+MPT.US,D,20131113,000000,5.30044,5.31556,5.24134,5.31556,5317124,0
+MPT.US,D,20131114,000000,5.32996,5.44476,5.3206,5.38667,1403748,0
+MPT.US,D,20131115,000000,5.37389,5.48266,5.36174,5.47358,3652159,0
+MPT.US,D,20131118,000000,5.49537,5.51147,5.44476,5.45762,1717232,0
+MPT.US,D,20131119,000000,5.47358,5.58195,5.42377,5.48608,3489364,0
+MPT.US,D,20131120,000000,5.49537,5.51949,5.40335,5.4403,2662211,0
+MPT.US,D,20131121,000000,5.44925,5.53219,5.43683,5.52758,2720793,0
+MPT.US,D,20131122,000000,5.53219,5.55703,5.47876,5.55306,2546966,0
+MPT.US,D,20131125,000000,5.5727,5.59065,5.48608,5.50333,1694432,0
+MPT.US,D,20131126,000000,5.53219,5.56213,5.48608,5.49742,2895017,0
+MPT.US,D,20131127,000000,5.49537,5.6199,5.49067,5.6199,2107117,0
+MPT.US,D,20131129,000000,5.62765,5.65346,5.47082,5.57661,2480669,0
+MPT.US,D,20131202,000000,5.56448,5.5727,5.42547,5.47656,2938725,0
+MPT.US,D,20131203,000000,5.45109,5.47656,5.37956,5.41646,3175410,0
+MPT.US,D,20131204,000000,5.37956,5.44641,5.32945,5.38389,2440790,0
+MPT.US,D,20131205,000000,5.36949,5.40901,5.31044,5.35386,2044403,0
+MPT.US,D,20131206,000000,5.39546,5.45109,5.36174,5.38389,1499200,0
+MPT.US,D,20131209,000000,5.39085,5.40381,5.32443,5.39998,1576798,0
+MPT.US,D,20131210,000000,5.40381,5.41247,5.27021,5.27341,3021043,0
+MPT.US,D,20131211,000000,5.2905,5.29441,5.12503,5.13418,2286706,0
+MPT.US,D,20131212,000000,5.12063,5.16363,5.03293,5.03293,2100864,0
+MPT.US,D,20131213,000000,5.05762,5.13418,5.01194,5.07566,3075277,0
+MPT.US,D,20131216,000000,5.10027,5.16797,5.08735,5.15504,2611518,0
+MPT.US,D,20131217,000000,5.14327,5.22202,5.12986,5.20571,1878051,0
+MPT.US,D,20131218,000000,5.21436,5.33272,5.15504,5.31994,4616879,0
+MPT.US,D,20131219,000000,5.31994,5.31994,5.1593,5.1593,2749542,0
+MPT.US,D,20131220,000000,5.17547,5.23574,5.12503,5.22593,5459980,0
+MPT.US,D,20131223,000000,5.23574,5.3037,5.23083,5.25539,2227305,0
+MPT.US,D,20131224,000000,5.24842,5.31499,5.24071,5.25539,891569,0
+MPT.US,D,20131226,000000,5.27738,5.33947,5.23574,5.28057,1503398,0
+MPT.US,D,20131227,000000,5.27341,5.28057,5.20082,5.25539,1555363,0
+MPT.US,D,20131230,000000,5.24403,5.27738,5.21436,5.26098,1468691,0
+MPT.US,D,20131231,000000,5.26959,5.31499,5.15504,5.1593,3820261,0
+MPT.US,D,20140102,000000,5.1593,5.20571,5.10497,5.19301,2872038,0
+MPT.US,D,20140103,000000,5.18875,5.31994,5.17547,5.20571,2785926,0
+MPT.US,D,20140106,000000,5.24071,5.27341,5.12503,5.15072,4069831,0
+MPT.US,D,20140107,000000,5.15072,5.29441,5.14518,5.24403,2406174,0
+MPT.US,D,20140108,000000,5.23574,5.2905,5.18032,5.27738,3842980,0
+MPT.US,D,20140109,000000,5.38667,5.39998,5.27341,5.32945,4514926,0
+MPT.US,D,20140110,000000,5.26508,5.31994,5.23574,5.29441,3223361,0
+MPT.US,D,20140113,000000,5.27738,5.29441,5.22202,5.27021,2067360,0
+MPT.US,D,20140114,000000,5.27021,5.33272,5.26508,5.2905,1250030,0
+MPT.US,D,20140115,000000,5.28057,5.33599,5.28057,5.2905,1270559,0
+MPT.US,D,20140116,000000,5.27341,5.31044,5.27021,5.27341,1847759,0
+MPT.US,D,20140117,000000,5.27341,5.33599,5.25539,5.3037,3134808,0
+MPT.US,D,20140121,000000,5.31499,5.37956,5.3037,5.36609,5370606,0
+MPT.US,D,20140122,000000,5.36609,5.43737,5.36609,5.41247,1876970,0
+MPT.US,D,20140123,000000,5.39085,5.43399,5.36949,5.40901,1897278,0
+MPT.US,D,20140124,000000,5.38667,5.40901,5.31994,5.38389,2870438,0
+MPT.US,D,20140127,000000,5.40901,5.46344,5.33599,5.40381,2749178,0
+MPT.US,D,20140128,000000,5.41247,5.48047,5.40901,5.46642,2422385,0
+MPT.US,D,20140129,000000,5.43737,5.47656,5.37956,5.47082,2835436,0
+MPT.US,D,20140130,000000,5.48821,5.66566,5.48047,5.61529,4866641,0
+MPT.US,D,20140131,000000,5.54724,5.64934,5.5305,5.6018,3440825,0
+MPT.US,D,20140203,000000,5.58996,5.59473,5.46642,5.49283,4052408,0
+MPT.US,D,20140204,000000,5.50098,5.52275,5.43,5.47656,3033726,0
+MPT.US,D,20140205,000000,5.47656,5.47656,5.35821,5.38389,2238553,0
+MPT.US,D,20140206,000000,5.41646,5.6199,5.38389,5.43,3052934,0
+MPT.US,D,20140207,000000,5.47082,5.47082,5.32945,5.36174,2897769,0
+MPT.US,D,20140210,000000,5.34933,5.45895,5.30605,5.45555,2619906,0
+MPT.US,D,20140211,000000,5.45109,5.60584,5.42547,5.55191,2979282,0
+MPT.US,D,20140212,000000,5.55191,5.6199,5.51304,5.58655,3990247,0
+MPT.US,D,20140213,000000,5.56903,5.64934,5.53914,5.6199,2357542,0
+MPT.US,D,20140214,000000,5.62765,5.64934,5.58996,5.6018,3025695,0
+MPT.US,D,20140218,000000,5.58996,5.59883,5.48821,5.50977,3261777,0
+MPT.US,D,20140219,000000,5.50098,5.56903,5.48821,5.50977,2004714,0
+MPT.US,D,20140220,000000,5.5305,5.56108,5.45895,5.49578,1533827,0
+MPT.US,D,20140221,000000,5.50622,5.54724,5.45895,5.51757,2681559,0
+MPT.US,D,20140224,000000,5.52275,5.57661,5.50098,5.5305,2491907,0
+MPT.US,D,20140225,000000,5.53569,5.56903,5.49283,5.50977,1821440,0
+MPT.US,D,20140226,000000,5.48821,5.54268,5.48381,5.51757,1839951,0
+MPT.US,D,20140227,000000,5.52643,5.55588,5.48821,5.52275,1359449,0
+MPT.US,D,20140228,000000,5.52643,5.61594,5.50622,5.56903,3544224,0
+MPT.US,D,20140303,000000,5.54268,5.58123,5.48381,5.55191,2546737,0
+MPT.US,D,20140304,000000,5.58996,5.70015,5.58996,5.68773,4280446,0
+MPT.US,D,20140305,000000,5.70797,5.76728,5.70015,5.74969,3086197,0
+MPT.US,D,20140306,000000,5.58996,5.6323,5.56448,5.61124,17536650,0
+MPT.US,D,20140307,000000,5.61529,5.61529,5.46642,5.52643,5006538,0
+MPT.US,D,20140310,000000,5.51304,5.5305,5.46344,5.49578,3118434,0
+MPT.US,D,20140311,000000,5.49578,5.55191,5.48047,5.49578,2589512,0
+MPT.US,D,20140312,000000,5.47025,5.54838,5.45436,5.47598,2905451,0
+MPT.US,D,20140313,000000,5.47982,5.50098,5.40731,5.41468,3120301,0
+MPT.US,D,20140314,000000,5.41127,5.46642,5.40276,5.44989,2376436,0
+MPT.US,D,20140317,000000,5.47025,5.57314,5.47025,5.50098,3546731,0
+MPT.US,D,20140318,000000,5.49283,5.53112,5.45833,5.53112,2125250,0
+MPT.US,D,20140319,000000,5.51821,5.56576,5.36722,5.40276,3981558,0
+MPT.US,D,20140320,000000,5.37224,5.43342,5.32606,5.35102,5169064,0
+MPT.US,D,20140321,000000,5.34666,5.41468,5.34103,5.35678,7419007,0
+MPT.US,D,20140324,000000,5.36395,5.43683,5.34103,5.35102,3974486,0
+MPT.US,D,20140325,000000,5.3897,5.4403,5.32606,5.39822,2392817,0
+MPT.US,D,20140326,000000,5.41915,5.42886,5.34666,5.36395,3901267,0
+MPT.US,D,20140327,000000,5.36722,5.45833,5.36722,5.41127,2288859,0
+MPT.US,D,20140328,000000,5.40731,5.48821,5.40731,5.44526,1986653,0
+MPT.US,D,20140331,000000,5.45833,5.53618,5.41915,5.48821,2310965,0
+MPT.US,D,20140401,000000,5.50622,5.52708,5.42886,5.5234,2551008,0
+MPT.US,D,20140402,000000,5.51368,5.55703,5.47982,5.52708,2007916,0
+MPT.US,D,20140403,000000,5.53112,5.54314,5.47025,5.51821,1864325,0
+MPT.US,D,20140404,000000,5.53972,5.54838,5.45833,5.49283,2634069,0
+MPT.US,D,20140407,000000,5.47982,5.59196,5.46272,5.56213,3359199,0
+MPT.US,D,20140408,000000,5.58307,5.67283,5.56966,5.60826,2784125,0
+MPT.US,D,20140409,000000,5.63766,5.64758,5.52708,5.58781,2649747,0
+MPT.US,D,20140410,000000,5.60003,5.67283,5.57314,5.57783,2515588,0
+MPT.US,D,20140411,000000,5.54314,5.62587,5.51821,5.56213,2187925,0
+MPT.US,D,20140414,000000,5.59598,5.63766,5.54838,5.57314,2868257,0
+MPT.US,D,20140415,000000,5.57783,5.71273,5.54314,5.64758,4220771,0
+MPT.US,D,20140416,000000,5.68177,5.74195,5.65099,5.67701,2704877,0
+MPT.US,D,20140417,000000,5.65099,5.72938,5.59598,5.72392,4666330,0
+MPT.US,D,20140421,000000,5.71273,5.74969,5.66873,5.69903,1793965,0
+MPT.US,D,20140422,000000,5.71273,5.71577,5.62173,5.68177,1966347,0
+MPT.US,D,20140423,000000,5.68647,5.69362,5.64352,5.65099,1897154,0
+MPT.US,D,20140424,000000,5.66873,5.70668,5.65978,5.70263,2664733,0
+MPT.US,D,20140425,000000,5.69903,5.74549,5.65978,5.69009,1802105,0
+MPT.US,D,20140428,000000,5.71577,5.78411,5.69903,5.75516,3303385,0
+MPT.US,D,20140429,000000,5.76239,5.77991,5.68647,5.74549,2697909,0
+MPT.US,D,20140430,000000,5.74195,5.79815,5.70263,5.7929,4065650,0
+MPT.US,D,20140501,000000,5.77991,5.78411,5.68647,5.78411,3144018,0
+MPT.US,D,20140502,000000,5.77211,5.80713,5.72392,5.77991,1762398,0
+MPT.US,D,20140505,000000,5.74195,5.7929,5.7198,5.75516,1804523,0
+MPT.US,D,20140506,000000,5.71273,5.78411,5.69903,5.7198,2054409,0
+MPT.US,D,20140507,000000,5.7198,5.78411,5.68647,5.70263,3416886,0
+MPT.US,D,20140508,000000,5.68647,5.73719,5.66396,5.71577,3881740,0
+MPT.US,D,20140509,000000,5.70263,5.81816,5.70263,5.81326,2968053,0
+MPT.US,D,20140512,000000,5.82275,5.83974,5.77566,5.78736,2407251,0
+MPT.US,D,20140513,000000,5.7929,5.82823,5.74969,5.77211,3131598,0
+MPT.US,D,20140514,000000,5.76239,5.79815,5.71577,5.74549,1949725,0
+MPT.US,D,20140515,000000,5.72938,5.77211,5.66396,5.76728,3170799,0
+MPT.US,D,20140516,000000,5.75516,5.86542,5.73719,5.86186,3276361,0
+MPT.US,D,20140519,000000,5.86542,5.86542,5.76728,5.7929,1936309,0
+MPT.US,D,20140520,000000,5.79815,5.81326,5.71273,5.7198,3188952,0
+MPT.US,D,20140521,000000,5.73719,5.74969,5.67283,5.71577,3231796,0
+MPT.US,D,20140522,000000,5.71273,5.71577,5.66396,5.67283,2412595,0
+MPT.US,D,20140523,000000,5.69903,5.75868,5.68177,5.75868,2890762,0
+MPT.US,D,20140527,000000,5.78411,5.84909,5.74969,5.83739,6131157,0
+MPT.US,D,20140528,000000,5.81816,5.81816,5.74549,5.76239,2048335,0
+MPT.US,D,20140529,000000,5.75868,5.80306,5.74969,5.77211,1526235,0
+MPT.US,D,20140530,000000,5.77991,5.83321,5.76239,5.80306,2388914,0
+MPT.US,D,20140602,000000,5.81326,5.86186,5.78411,5.83974,2705221,0
+MPT.US,D,20140603,000000,5.80957,5.85342,5.7929,5.83974,2331127,0
+MPT.US,D,20140604,000000,5.82275,5.86542,5.80306,5.85342,1556178,0
+MPT.US,D,20140605,000000,5.85342,5.98639,5.83321,5.9745,3157259,0
+MPT.US,D,20140606,000000,5.99386,5.99386,5.93516,5.9649,2035592,0
+MPT.US,D,20140609,000000,5.96113,5.982,5.86933,5.87422,3876375,0
+MPT.US,D,20140610,000000,5.89614,5.89614,5.74365,5.75281,3479098,0
+MPT.US,D,20140611,000000,5.73471,5.77458,5.67404,5.71273,2935879,0
+MPT.US,D,20140612,000000,5.7091,5.74797,5.64417,5.7313,2820077,0
+MPT.US,D,20140613,000000,5.73955,5.73955,5.65695,5.66985,2126397,0
+MPT.US,D,20140616,000000,5.66504,5.66504,5.60826,5.6265,2637517,0
+MPT.US,D,20140617,000000,5.62231,5.64417,5.60351,5.61344,2764325,0
+MPT.US,D,20140618,000000,5.61344,5.63057,5.56173,5.61344,2669258,0
+MPT.US,D,20140619,000000,5.6265,5.65225,5.60351,5.63878,2732872,0
+MPT.US,D,20140620,000000,5.66028,5.80653,5.6265,5.80169,7490310,0
+MPT.US,D,20140623,000000,5.84847,5.84847,5.67404,5.70435,3035892,0
+MPT.US,D,20140624,000000,5.69123,5.77458,5.67404,5.72697,2135372,0
+MPT.US,D,20140625,000000,5.71746,5.74365,5.66504,5.71273,2024895,0
+MPT.US,D,20140626,000000,5.71746,5.73471,5.66504,5.7313,1626364,0
+MPT.US,D,20140627,000000,5.72215,5.78248,5.71746,5.76495,2648456,0
+MPT.US,D,20140630,000000,5.76132,5.77104,5.69548,5.77104,2214594,0
+MPT.US,D,20140701,000000,5.75712,5.81679,5.74797,5.76495,2876564,0
+MPT.US,D,20140702,000000,5.7313,5.7313,5.66504,5.69548,2161073,0
+MPT.US,D,20140703,000000,5.69548,5.69548,5.60003,5.64417,1688552,0
+MPT.US,D,20140707,000000,5.62231,5.68773,5.62231,5.65225,2248126,0
+MPT.US,D,20140708,000000,5.65695,5.7091,5.65225,5.70079,2377941,0
+MPT.US,D,20140709,000000,5.7091,5.7091,5.65695,5.66985,2505474,0
+MPT.US,D,20140710,000000,5.64822,5.73471,5.64417,5.68298,2123137,0
+MPT.US,D,20140711,000000,5.68298,5.7091,5.6265,5.64822,2837302,0
+MPT.US,D,20140714,000000,5.66028,5.67879,5.62231,5.66028,1784219,0
+MPT.US,D,20140715,000000,5.66028,5.7091,5.63057,5.70079,1677415,0
+MPT.US,D,20140716,000000,5.71273,5.73955,5.66985,5.7091,1688916,0
+MPT.US,D,20140717,000000,5.69123,5.72697,5.67879,5.69123,1714378,0
+MPT.US,D,20140718,000000,5.67879,5.73955,5.67404,5.70079,3600628,0
+MPT.US,D,20140721,000000,5.69548,5.73955,5.66985,5.72697,1516508,0
+MPT.US,D,20140722,000000,5.74797,5.77104,5.71746,5.74797,1744817,0
+MPT.US,D,20140723,000000,5.74365,5.76132,5.72697,5.76132,1804725,0
+MPT.US,D,20140724,000000,5.76132,5.87422,5.74797,5.87422,5974104,0
+MPT.US,D,20140725,000000,5.84847,5.84847,5.74797,5.76132,4932931,0
+MPT.US,D,20140728,000000,5.76132,5.97115,5.75281,5.93588,4998254,0
+MPT.US,D,20140729,000000,5.9275,5.93588,5.81679,5.81679,3038316,0
+MPT.US,D,20140730,000000,5.83675,5.86542,5.75281,5.78665,2261376,0
+MPT.US,D,20140731,000000,5.75712,5.89308,5.74797,5.86542,4698990,0
+MPT.US,D,20140801,000000,5.86186,5.9275,5.79084,5.87422,4509023,0
+MPT.US,D,20140804,000000,5.87975,5.89999,5.78665,5.86186,2712745,0
+MPT.US,D,20140805,000000,5.83192,5.87422,5.80169,5.80893,1966943,0
+MPT.US,D,20140806,000000,5.78248,5.81679,5.77104,5.78665,1830928,0
+MPT.US,D,20140807,000000,5.79084,5.80893,5.72215,5.77104,2404034,0
+MPT.US,D,20140808,000000,5.74365,5.79701,5.69548,5.77104,2007435,0
+MPT.US,D,20140811,000000,5.78665,5.83932,5.76132,5.82142,1838231,0
+MPT.US,D,20140812,000000,5.80893,5.86933,5.80653,5.84357,2497105,0
+MPT.US,D,20140813,000000,5.86933,5.92325,5.84847,5.90466,1689487,0
+MPT.US,D,20140814,000000,5.91397,5.99081,5.90899,5.95675,2462690,0
+MPT.US,D,20140815,000000,5.99582,6.02295,5.91397,5.92325,3413892,0
+MPT.US,D,20140818,000000,5.96185,6.04943,5.95675,6.01089,5669462,0
+MPT.US,D,20140819,000000,6.01896,6.0616,6.00592,6.03542,2740471,0
+MPT.US,D,20140820,000000,6.02295,6.08333,5.96185,6.08005,2596599,0
+MPT.US,D,20140821,000000,6.08333,6.1017,6.0616,6.07171,2198986,0
+MPT.US,D,20140822,000000,6.07171,6.08333,5.99081,6.02673,1972312,0
+MPT.US,D,20140825,000000,6.04543,6.04543,5.96554,6.00017,2680388,0
+MPT.US,D,20140826,000000,6.00592,6.08005,5.99582,6.05651,1792539,0
+MPT.US,D,20140827,000000,6.06671,6.1017,6.04047,6.0966,2033507,0
+MPT.US,D,20140828,000000,6.08005,6.10674,6.05382,6.09214,1599690,0
+MPT.US,D,20140829,000000,6.09214,6.15842,6.08005,6.14031,2745662,0
+MPT.US,D,20140902,000000,6.15842,6.15842,6.10674,6.1272,1648963,0
+MPT.US,D,20140903,000000,6.14478,6.16025,6.11052,6.12279,1732727,0
+MPT.US,D,20140904,000000,6.1272,6.14478,6.05651,6.08333,2006796,0
+MPT.US,D,20140905,000000,6.0616,6.1017,6.00017,6.04943,4452411,0
+MPT.US,D,20140908,000000,6.05382,6.11768,6.02673,6.03542,2499477,0
+MPT.US,D,20140909,000000,6.03039,6.03542,5.95304,5.97561,2271985,0
+MPT.US,D,20140910,000000,5.96554,5.96554,5.85768,5.87975,3427833,0
+MPT.US,D,20140911,000000,5.86542,5.92325,5.84357,5.91828,3072790,0
+MPT.US,D,20140912,000000,5.93588,5.93942,5.71273,5.7313,5870465,0
+MPT.US,D,20140915,000000,5.73471,5.76132,5.66985,5.68773,4086804,0
+MPT.US,D,20140916,000000,5.68773,5.77211,5.62933,5.76239,5662743,0
+MPT.US,D,20140917,000000,5.77211,5.80354,5.72747,5.78802,6445245,0
+MPT.US,D,20140918,000000,5.78467,5.79324,5.68298,5.68773,4048961,0
+MPT.US,D,20140919,000000,5.69548,5.70435,5.56277,5.5727,15386437,0
+MPT.US,D,20140922,000000,5.5754,5.58597,5.50622,5.51877,4272626,0
+MPT.US,D,20140923,000000,5.5234,5.54488,5.40901,5.443,5688452,0
+MPT.US,D,20140924,000000,5.443,5.49283,5.41247,5.43844,4345812,0
+MPT.US,D,20140925,000000,5.43071,5.49578,5.39495,5.4833,3711740,0
+MPT.US,D,20140926,000000,5.4833,5.52758,5.45265,5.50977,2319675,0
+MPT.US,D,20140929,000000,5.4833,5.4877,5.42602,5.4877,2869440,0
+MPT.US,D,20140930,000000,5.50098,5.50977,5.43071,5.43071,3214020,0
+MPT.US,D,20141001,000000,5.42602,5.50622,5.41695,5.44883,3799927,0
+MPT.US,D,20141002,000000,5.46904,5.53681,5.443,5.50622,2871212,0
+MPT.US,D,20141003,000000,5.54488,5.56796,5.4877,5.53681,2128151,0
+MPT.US,D,20141006,000000,5.54077,5.62117,5.54077,5.58597,3484704,0
+MPT.US,D,20141007,000000,5.5754,5.62523,5.55866,5.56277,2100086,0
+MPT.US,D,20141008,000000,5.56277,5.69548,5.55468,5.69548,3230639,0
+MPT.US,D,20141009,000000,5.69548,5.80354,5.6563,5.67879,4380672,0
+MPT.US,D,20141010,000000,5.67879,5.80354,5.67879,5.71329,2922399,0
+MPT.US,D,20141013,000000,5.72215,5.85952,5.70972,5.78802,2902803,0
+MPT.US,D,20141014,000000,5.82929,6.01591,5.8144,5.94864,4739086,0
+MPT.US,D,20141015,000000,5.93516,6.00719,5.89506,5.96554,4725031,0
+MPT.US,D,20141016,000000,5.98073,6.04177,5.8645,5.89506,4879188,0
+MPT.US,D,20141017,000000,5.94368,5.94368,5.8144,5.85569,3098671,0
+MPT.US,D,20141020,000000,5.85952,5.98073,5.85952,5.97627,1977397,0
+MPT.US,D,20141021,000000,5.91333,5.93135,5.80787,5.80787,6335654,0
+MPT.US,D,20141022,000000,5.83485,5.85569,5.80787,5.8144,3788630,0
+MPT.US,D,20141023,000000,5.85137,5.86812,5.80787,5.85137,3898806,0
+MPT.US,D,20141024,000000,5.86812,5.86812,5.77991,5.80787,3398188,0
+MPT.US,D,20141027,000000,5.81128,5.83804,5.76672,5.83804,3005020,0
+MPT.US,D,20141028,000000,5.84655,5.85137,5.77516,5.84655,4268881,0
+MPT.US,D,20141029,000000,5.84655,5.88275,5.75806,5.81893,5191140,0
+MPT.US,D,20141030,000000,5.83485,5.84655,5.76239,5.8144,3794665,0
+MPT.US,D,20141031,000000,6.01591,6.02336,5.89925,5.97627,6204320,0
+MPT.US,D,20141103,000000,5.97627,6.06396,5.94864,6.05445,4584857,0
+MPT.US,D,20141104,000000,6.04735,6.05445,6.01591,6.03607,3590263,0
+MPT.US,D,20141105,000000,6.05885,6.05885,5.9832,6.02735,2852742,0
+MPT.US,D,20141106,000000,6.02336,6.05148,5.96554,5.99152,3042937,0
+MPT.US,D,20141107,000000,5.98704,6.03174,5.95304,6.00719,1923918,0
+MPT.US,D,20141110,000000,6.01223,6.08502,6.01223,6.07241,2156555,0
+MPT.US,D,20141111,000000,6.07682,6.07682,6.02336,6.04177,2024745,0
+MPT.US,D,20141112,000000,6.03607,6.05445,5.98073,5.98704,2043662,0
+MPT.US,D,20141113,000000,6.00719,6.05885,5.99582,5.99582,1894245,0
+MPT.US,D,20141114,000000,5.98704,6.02336,5.91764,5.93516,2077068,0
+MPT.US,D,20141117,000000,5.93516,6.02025,5.92686,5.9832,1778324,0
+MPT.US,D,20141118,000000,5.99582,6.03174,5.95304,5.99152,1992341,0
+MPT.US,D,20141119,000000,5.98073,6.01591,5.91333,5.91764,1988812,0
+MPT.US,D,20141120,000000,5.91764,6.00089,5.90338,5.97115,2340944,0
+MPT.US,D,20141121,000000,6.02336,6.03174,5.95675,6.00719,2015959,0
+MPT.US,D,20141124,000000,6.02025,6.09015,6.01223,6.05148,3400948,0
+MPT.US,D,20141125,000000,6.05148,6.10421,6.03607,6.07682,2522853,0
+MPT.US,D,20141126,000000,6.07682,6.15634,6.06865,6.14288,2766001,0
+MPT.US,D,20141128,000000,6.16025,6.22872,6.13903,6.13903,2385243,0
+MPT.US,D,20141201,000000,6.12066,6.22872,6.09461,6.14288,3529419,0
+MPT.US,D,20141202,000000,6.15634,6.15634,6.08128,6.14288,4191800,0
+MPT.US,D,20141203,000000,6.15634,6.15634,6.09858,6.10809,2645601,0
+MPT.US,D,20141204,000000,6.09406,6.10809,6.04543,6.08128,2798440,0
+MPT.US,D,20141205,000000,6.04943,6.04943,5.94936,6.02601,2547412,0
+MPT.US,D,20141208,000000,6.01458,6.11186,6.01458,6.04943,2138336,0
+MPT.US,D,20141209,000000,6.01841,6.14803,6.00385,6.14288,2633192,0
+MPT.US,D,20141210,000000,6.13903,6.16025,6.08128,6.09406,2148700,0
+MPT.US,D,20141211,000000,6.10371,6.14803,6.09406,6.11186,1668563,0
+MPT.US,D,20141212,000000,6.09406,6.16025,6.08894,6.08894,2136439,0
+MPT.US,D,20141215,000000,6.10371,6.12008,5.94085,5.95426,2160969,0
+MPT.US,D,20141216,000000,5.95922,5.96789,5.86869,5.87301,3569447,0
+MPT.US,D,20141217,000000,5.89999,6.01841,5.85137,6.00953,3627533,0
+MPT.US,D,20141218,000000,6.01841,6.03542,5.95426,6.01458,2961848,0
+MPT.US,D,20141219,000000,6.02601,6.09406,6.00385,6.06226,5281846,0
+MPT.US,D,20141222,000000,6.08389,6.21893,6.07171,6.21893,3214116,0
+MPT.US,D,20141223,000000,6.21893,6.23782,6.16544,6.18352,2063313,0
+MPT.US,D,20141224,000000,6.18352,6.20275,6.12989,6.16025,1038813,0
+MPT.US,D,20141226,000000,6.18352,6.25945,6.17062,6.24249,1376055,0
+MPT.US,D,20141229,000000,6.23065,6.32374,6.21064,6.26925,2343713,0
+MPT.US,D,20141230,000000,6.2562,6.33368,6.2562,6.30506,1928589,0
+MPT.US,D,20141231,000000,6.32374,6.39555,6.19317,6.19756,2893721,0
+MPT.US,D,20150102,000000,6.23455,6.32374,6.21381,6.31431,2729443,0
+MPT.US,D,20150105,000000,6.30005,6.47467,6.25094,6.46347,4816921,0
+MPT.US,D,20150106,000000,6.47467,6.50881,6.39145,6.413,4877157,0
+MPT.US,D,20150107,000000,6.43926,6.46347,6.36949,6.4043,3807269,0
+MPT.US,D,20150108,000000,6.25945,6.67449,6.25945,6.62405,11845380,0
+MPT.US,D,20150109,000000,6.69686,6.72275,6.53875,6.59438,60633183,0
+MPT.US,D,20150112,000000,6.58054,6.68778,6.58054,6.6598,7600734,0
+MPT.US,D,20150113,000000,6.6598,6.69196,6.57503,6.63923,4260201,0
+MPT.US,D,20150114,000000,6.59643,6.79645,6.57503,6.77732,6494211,0
+MPT.US,D,20150115,000000,6.80072,6.80072,6.65072,6.73743,6407878,0
+MPT.US,D,20150116,000000,6.72764,6.86673,6.70593,6.8575,8085236,0
+MPT.US,D,20150120,000000,6.8575,6.87597,6.71856,6.79079,4712090,0
+MPT.US,D,20150121,000000,6.76382,6.78654,6.68359,6.69196,3368118,0
+MPT.US,D,20150122,000000,6.73324,6.83692,6.68359,6.82981,4363529,0
+MPT.US,D,20150123,000000,6.83692,6.85042,6.77732,6.8135,3206723,0
+MPT.US,D,20150126,000000,6.81066,6.87169,6.75532,6.87169,4065252,0
+MPT.US,D,20150127,000000,6.85042,6.94051,6.83692,6.91355,3589424,0
+MPT.US,D,20150128,000000,6.94051,7.00722,6.90859,6.9171,3554493,0
+MPT.US,D,20150129,000000,6.92562,7.02497,6.88659,7.02497,5063041,0
+MPT.US,D,20150130,000000,7.01502,7.01502,6.88659,6.91355,10927220,0
+MPT.US,D,20150202,000000,6.9171,6.9171,6.66399,6.78654,5180028,0
+MPT.US,D,20150203,000000,6.783,6.85324,6.71437,6.84189,4913287,0
+MPT.US,D,20150204,000000,6.79079,6.80072,6.67449,6.70593,3331152,0
+MPT.US,D,20150205,000000,6.71019,6.79079,6.69686,6.79079,3531991,0
+MPT.US,D,20150206,000000,6.76382,6.78654,6.58957,6.61304,6763553,0
+MPT.US,D,20150209,000000,6.62888,6.70105,6.55308,6.56331,4564914,0
+MPT.US,D,20150210,000000,6.58538,6.59438,6.49987,6.5619,3895083,0
+MPT.US,D,20150211,000000,6.56331,6.60198,6.46609,6.55854,4305888,0
+MPT.US,D,20150212,000000,6.56883,6.59438,6.31906,6.52038,5764628,0
+MPT.US,D,20150213,000000,6.55854,6.60198,6.5108,6.58538,4359395,0
+MPT.US,D,20150217,000000,6.56883,6.66889,6.54896,6.62888,4759512,0
+MPT.US,D,20150218,000000,6.6344,6.8135,6.60751,6.80428,6804951,0
+MPT.US,D,20150219,000000,6.78654,6.79079,6.68359,6.73743,4433160,0
+MPT.US,D,20150220,000000,6.73324,6.82981,6.69686,6.79079,2992755,0
+MPT.US,D,20150223,000000,6.79645,6.89015,6.76739,6.87169,3582370,0
+MPT.US,D,20150224,000000,6.84827,6.85324,6.783,6.82629,6854098,0
+MPT.US,D,20150225,000000,6.81705,6.96182,6.80072,6.90859,4338447,0
+MPT.US,D,20150226,000000,6.8944,6.8944,6.75532,6.75957,3013777,0
+MPT.US,D,20150227,000000,6.76739,6.86673,6.71019,6.81066,3743799,0
+MPT.US,D,20150302,000000,6.82629,6.91993,6.783,6.81066,2955049,0
+MPT.US,D,20150303,000000,6.77165,6.8135,6.72275,6.80072,2328689,0
+MPT.US,D,20150304,000000,6.79645,6.82629,6.70105,6.72275,2794283,0
+MPT.US,D,20150305,000000,6.73743,6.78654,6.71019,6.71019,2130117,0
+MPT.US,D,20150306,000000,6.6344,6.6344,6.35427,6.36949,5731092,0
+MPT.US,D,20150309,000000,6.42174,6.49583,6.40152,6.44934,4178657,0
+MPT.US,D,20150310,000000,6.43046,6.49583,6.37214,6.37483,4651541,0
+MPT.US,D,20150311,000000,6.37483,6.48631,6.30715,6.44934,5528662,0
+MPT.US,D,20150312,000000,6.50468,6.58813,6.49583,6.56046,3172651,0
+MPT.US,D,20150313,000000,6.56046,6.59573,6.50468,6.5826,3685193,0
+MPT.US,D,20150316,000000,6.60539,6.66816,6.59162,6.61093,3187984,0
+MPT.US,D,20150317,000000,6.57707,6.64207,6.55443,6.61717,3716282,0
+MPT.US,D,20150318,000000,6.61304,6.76455,6.52172,6.75177,4261879,0
+MPT.US,D,20150319,000000,6.71367,6.77803,6.6787,6.69614,2920219,0
+MPT.US,D,20150320,000000,6.69124,6.96111,6.69124,6.95047,7983637,0
+MPT.US,D,20150323,000000,6.95543,7.01432,6.89651,6.96608,3130399,0
+MPT.US,D,20150324,000000,6.96111,6.97814,6.89297,6.90008,3366419,0
+MPT.US,D,20150325,000000,6.89651,6.93414,6.77233,6.80572,3856623,0
+MPT.US,D,20150326,000000,6.78726,6.85183,6.75532,6.76739,3322849,0
+MPT.US,D,20150327,000000,6.77803,6.84827,6.7475,6.77803,3166524,0
+MPT.US,D,20150330,000000,6.80572,6.8646,6.77803,6.83195,3495590,0
+MPT.US,D,20150331,000000,6.81423,6.8646,6.71856,6.73324,3905489,0
+MPT.US,D,20150401,000000,6.72204,6.77803,6.66816,6.76739,3897343,0
+MPT.US,D,20150402,000000,6.77803,6.85821,6.76027,6.83762,2618085,0
+MPT.US,D,20150406,000000,6.85183,7.04198,6.84401,6.99729,5699877,0
+MPT.US,D,20150407,000000,6.97814,6.9831,6.89297,6.9228,3534824,0
+MPT.US,D,20150408,000000,6.91639,6.9831,6.90008,6.9462,3086393,0
+MPT.US,D,20150409,000000,6.97528,6.9831,6.73324,6.7979,5969753,0
+MPT.US,D,20150410,000000,6.83762,6.91923,6.79221,6.81776,4711800,0
+MPT.US,D,20150413,000000,6.81423,6.8646,6.81423,6.827,2673254,0
+MPT.US,D,20150414,000000,6.85607,6.90574,6.81423,6.89297,3934780,0
+MPT.US,D,20150415,000000,6.89651,6.93414,6.84827,6.85607,3849271,0
+MPT.US,D,20150416,000000,6.83195,6.8646,6.77233,6.83762,2562699,0
+MPT.US,D,20150417,000000,6.80145,6.84827,6.72204,6.7475,4754058,0
+MPT.US,D,20150420,000000,6.75532,6.77233,6.68705,6.70949,4130827,0
+MPT.US,D,20150421,000000,6.73743,6.77803,6.68359,6.70531,2653760,0
+MPT.US,D,20150422,000000,6.72204,6.76027,6.69124,6.71856,2018177,0
+MPT.US,D,20150423,000000,6.72204,6.72764,6.64653,6.66816,2925031,0
+MPT.US,D,20150424,000000,6.6787,6.71856,6.64931,6.7004,5317490,0
+MPT.US,D,20150427,000000,6.72204,6.78372,6.64653,6.67378,2683976,0
+MPT.US,D,20150428,000000,6.65909,6.69124,6.60539,6.64207,3617105,0
+MPT.US,D,20150429,000000,6.58813,6.64931,6.50468,6.52712,2528974,0
+MPT.US,D,20150430,000000,6.49177,6.50468,6.35291,6.38476,5856195,0
+MPT.US,D,20150501,000000,6.39017,6.44523,6.35894,6.35894,4900527,0
+MPT.US,D,20150504,000000,6.37483,6.42174,6.29367,6.29749,4087605,0
+MPT.US,D,20150505,000000,6.28102,6.29749,6.09283,6.12903,7667053,0
+MPT.US,D,20150506,000000,6.13513,6.15634,6.07113,6.11555,5232753,0
+MPT.US,D,20150507,000000,6.0749,6.26598,6.0749,6.24775,7943800,0
+MPT.US,D,20150508,000000,6.3317,6.39017,6.25753,6.29367,4459800,0
+MPT.US,D,20150511,000000,6.27124,6.31644,6.16544,6.1802,3769701,0
+MPT.US,D,20150512,000000,6.14288,6.23065,6.0373,6.2261,4594914,0
+MPT.US,D,20150513,000000,6.27124,6.33905,6.16025,6.16544,4603426,0
+MPT.US,D,20150514,000000,6.188,6.26598,6.1758,6.26598,2277195,0
+MPT.US,D,20150515,000000,6.28629,6.3317,6.2359,6.30715,4434727,0
+MPT.US,D,20150518,000000,6.32175,6.34759,6.26144,6.3317,2794389,0
+MPT.US,D,20150519,000000,6.29367,6.35894,6.28102,6.29749,2054968,0
+MPT.US,D,20150520,000000,6.32175,6.36354,6.29367,6.31175,3201554,0
+MPT.US,D,20150521,000000,6.33489,6.34759,6.27124,6.30274,2461323,0
+MPT.US,D,20150522,000000,6.27579,6.3317,6.23988,6.26144,1757647,0
+MPT.US,D,20150526,000000,6.25753,6.25753,6.1802,6.21447,2335866,0
+MPT.US,D,20150527,000000,6.23065,6.26598,6.19382,6.24775,2513429,0
+MPT.US,D,20150528,000000,6.24306,6.27579,6.19828,6.24775,2135240,0
+MPT.US,D,20150529,000000,6.26144,6.27579,6.18416,6.19382,3849617,0
+MPT.US,D,20150601,000000,6.20412,6.29749,6.19382,6.28102,3056635,0
+MPT.US,D,20150602,000000,6.25294,6.28954,6.20723,6.25753,2444622,0
+MPT.US,D,20150603,000000,6.23065,6.24306,6.13513,6.15634,3047209,0
+MPT.US,D,20150604,000000,6.1384,6.18416,6.11555,6.16025,2795425,0
+MPT.US,D,20150605,000000,6.10227,6.15634,6.0482,6.11555,4837035,0
+MPT.US,D,20150608,000000,6.11945,6.1758,6.08333,6.13513,4608903,0
+MPT.US,D,20150609,000000,6.13513,6.15707,6.05445,6.05885,4044996,0
+MPT.US,D,20150610,000000,6.0698,6.16544,6.0698,6.10674,3873740,0
+MPT.US,D,20150611,000000,6.14288,6.18148,6.11113,6.14803,3387262,0
+MPT.US,D,20150612,000000,6.12394,6.19962,6.12394,6.18148,5138759,0
+MPT.US,D,20150615,000000,6.17119,6.18148,6.12394,6.1384,3340567,0
+MPT.US,D,20150616,000000,6.15707,6.23725,6.14288,6.2222,7713090,0
+MPT.US,D,20150617,000000,6.23725,6.30005,6.17119,6.26861,6081144,0
+MPT.US,D,20150618,000000,6.27328,6.36284,6.25945,6.29543,5829825,0
+MPT.US,D,20150619,000000,6.3104,6.33489,6.23257,6.33098,14434479,0
+MPT.US,D,20150622,000000,6.33489,6.35752,6.27328,6.28429,2587681,0
+MPT.US,D,20150623,000000,6.24895,6.2628,6.18148,6.18871,3319317,0
+MPT.US,D,20150624,000000,6.18871,6.20795,6.12394,6.15707,3592527,0
+MPT.US,D,20150625,000000,6.14288,6.19446,6.08703,6.0966,4558811,0
+MPT.US,D,20150626,000000,6.09214,6.17119,6.06469,6.12903,6144027,0
+MPT.US,D,20150629,000000,6.16025,6.21574,6.09214,6.0966,3503144,0
+MPT.US,D,20150630,000000,6.12903,6.14288,6.06469,6.08703,3396767,0
+MPT.US,D,20150701,000000,6.08703,6.18538,6.04735,6.18538,4236862,0
+MPT.US,D,20150702,000000,6.23257,6.27328,6.18538,6.19962,4037872,0
+MPT.US,D,20150706,000000,6.16544,6.25491,6.16544,6.23257,3502724,0
+MPT.US,D,20150707,000000,6.2628,6.35157,6.24512,6.30005,4489895,0
+MPT.US,D,20150708,000000,6.26861,6.33098,6.2628,6.31501,3667685,0
+MPT.US,D,20150709,000000,6.34162,6.35157,6.25491,6.2628,3328931,0
+MPT.US,D,20150710,000000,6.2628,6.37214,6.25491,6.34162,4579057,0
+MPT.US,D,20150713,000000,6.37214,6.44991,6.33489,6.35752,3248817,0
+MPT.US,D,20150714,000000,6.37214,6.38946,6.33098,6.36284,2342178,0
+MPT.US,D,20150715,000000,6.34162,6.38946,6.30578,6.38412,3572116,0
+MPT.US,D,20150716,000000,6.40834,6.43983,6.40024,6.41768,2978334,0
+MPT.US,D,20150717,000000,6.41231,6.42649,6.37881,6.41231,2037241,0
+MPT.US,D,20150720,000000,6.40024,6.46475,6.3742,6.46475,4231905,0
+MPT.US,D,20150721,000000,6.45602,6.48773,6.44523,6.44991,3293185,0
+MPT.US,D,20150722,000000,6.43587,6.49375,6.43587,6.45602,2145133,0
+MPT.US,D,20150723,000000,6.44991,6.45934,6.31501,6.35752,2672529,0
+MPT.US,D,20150724,000000,6.34162,6.40834,6.33098,6.37214,2304278,0
+MPT.US,D,20150727,000000,6.3742,6.43983,6.37214,6.40834,3712258,0
+MPT.US,D,20150728,000000,6.39428,6.40024,6.23725,6.24512,10347293,0
+MPT.US,D,20150729,000000,6.21574,6.29153,6.19446,6.26861,3771264,0
+MPT.US,D,20150730,000000,6.25945,6.30005,6.21198,6.2628,3029156,0
+MPT.US,D,20150731,000000,6.30578,6.37214,6.30005,6.34622,3268202,0
+MPT.US,D,20150803,000000,6.35752,6.38946,6.32565,6.36817,2860979,0
+MPT.US,D,20150804,000000,6.34162,6.41768,6.24107,6.25491,3394611,0
+MPT.US,D,20150805,000000,6.14803,6.17629,5.85137,5.8735,17430045,0
+MPT.US,D,20150806,000000,5.6194,5.69257,5.52588,5.69257,61248729,0
+MPT.US,D,20150807,000000,5.68355,5.69718,5.61416,5.64168,9569650,0
+MPT.US,D,20150810,000000,5.65099,5.66455,5.43683,5.47485,9704677,0
+MPT.US,D,20150811,000000,5.44696,5.58123,5.44696,5.52126,6473186,0
+MPT.US,D,20150812,000000,5.51609,5.52986,5.41915,5.51212,11211936,0
+MPT.US,D,20150813,000000,5.52588,5.5727,5.4613,5.53569,8344075,0
+MPT.US,D,20150814,000000,5.51609,5.62765,5.50261,5.6194,8837022,0
+MPT.US,D,20150817,000000,5.62765,5.80049,5.6194,5.79566,8530142,0
+MPT.US,D,20150818,000000,5.79566,5.8645,5.77211,5.85569,9431395,0
+MPT.US,D,20150819,000000,5.84591,5.92582,5.80581,5.91141,6344092,0
+MPT.US,D,20150820,000000,5.88883,5.94799,5.85569,5.91586,9398015,0
+MPT.US,D,20150821,000000,5.83804,5.96185,5.81751,5.89308,12031788,0
+MPT.US,D,20150824,000000,5.72052,5.82275,5.6194,5.69718,15728472,0
+MPT.US,D,20150825,000000,5.80581,5.80581,5.48381,5.48893,10528835,0
+MPT.US,D,20150826,000000,5.56796,5.60416,5.43683,5.58725,10142708,0
+MPT.US,D,20150827,000000,5.61416,5.62344,5.47485,5.54895,6780612,0
+MPT.US,D,20150828,000000,5.55333,5.55333,5.47926,5.52986,5589063,0
+MPT.US,D,20150831,000000,5.51212,5.52126,5.41348,5.41915,11854764,0
+MPT.US,D,20150901,000000,5.36005,5.39027,5.22373,5.25112,6950309,0
+MPT.US,D,20150902,000000,5.2937,5.34933,5.18236,5.26155,5890127,0
+MPT.US,D,20150903,000000,5.25603,5.2937,5.23857,5.24714,3978651,0
+MPT.US,D,20150904,000000,5.21436,5.23353,5.04725,5.08522,6749167,0
+MPT.US,D,20150908,000000,5.13085,5.17698,5.11744,5.14483,5311688,0
+MPT.US,D,20150909,000000,5.16363,5.20046,5.06512,5.08522,6098586,0
+MPT.US,D,20150910,000000,5.06194,5.11277,5.01079,5.03817,5317100,0
+MPT.US,D,20150911,000000,5.03334,5.13085,5.02455,5.11277,4514447,0
+MPT.US,D,20150914,000000,5.12602,5.19634,5.11744,5.18663,5249881,0
+MPT.US,D,20150915,000000,5.19159,5.22423,5.15391,5.18236,4495047,0
+MPT.US,D,20150916,000000,5.18663,5.25751,5.18663,5.22423,3394449,0
+MPT.US,D,20150917,000000,5.21499,5.3897,5.18663,5.29661,6217470,0
+MPT.US,D,20150918,000000,5.24885,5.41915,5.24885,5.34216,9007081,0
+MPT.US,D,20150921,000000,5.34771,5.47598,5.34771,5.44187,4124909,0
+MPT.US,D,20150922,000000,5.41014,5.47598,5.38176,5.40454,3160553,0
+MPT.US,D,20150923,000000,5.41348,5.4901,5.41014,5.45711,2852545,0
+MPT.US,D,20150924,000000,5.45711,5.4901,5.37609,5.41014,3616785,0
+MPT.US,D,20150925,000000,5.41348,5.49479,5.35315,5.47025,4386691,0
+MPT.US,D,20150928,000000,5.46222,5.46583,5.23949,5.28605,4887287,0
+MPT.US,D,20150929,000000,5.30164,5.36174,5.24885,5.25751,3900924,0
+MPT.US,D,20150930,000000,5.30434,5.31924,5.19159,5.23949,4430597,0
+MPT.US,D,20151001,000000,5.23949,5.23949,5.10673,5.16307,7222977,0
+MPT.US,D,20151002,000000,5.16307,5.20621,5.10131,5.20621,3274339,0
+MPT.US,D,20151005,000000,5.2199,5.36174,5.21499,5.35315,3664129,0
+MPT.US,D,20151006,000000,5.34771,5.40454,5.33713,5.37609,3705008,0
+MPT.US,D,20151007,000000,5.37609,5.41915,5.34216,5.41348,4830020,0
+MPT.US,D,20151008,000000,5.41348,5.57421,5.3897,5.55129,5020870,0
+MPT.US,D,20151009,000000,5.55654,5.5793,5.50905,5.51821,3165409,0
+MPT.US,D,20151012,000000,5.53745,5.61871,5.48544,5.48544,3951703,0
+MPT.US,D,20151013,000000,5.48047,5.53745,5.44746,5.45711,4506175,0
+MPT.US,D,20151014,000000,5.45711,5.53277,5.36665,5.37096,4188668,0
+MPT.US,D,20151015,000000,5.40454,5.44187,5.37609,5.40454,6172274,0
+MPT.US,D,20151016,000000,5.42319,5.57421,5.42319,5.55654,6395629,0
+MPT.US,D,20151019,000000,5.54597,5.64098,5.54205,5.63637,3272579,0
+MPT.US,D,20151020,000000,5.61285,5.65978,5.6077,5.64695,2009228,0
+MPT.US,D,20151021,000000,5.64695,5.69297,5.6077,5.61285,3117700,0
+MPT.US,D,20151022,000000,5.6323,5.65099,5.49868,5.54205,7388909,0
+MPT.US,D,20151023,000000,5.55129,5.5664,5.47025,5.50905,3358155,0
+MPT.US,D,20151026,000000,5.50905,5.51821,5.40454,5.41915,3671442,0
+MPT.US,D,20151027,000000,5.42319,5.45208,5.32507,5.34771,4326735,0
+MPT.US,D,20151028,000000,5.34216,5.45208,5.29108,5.39495,4761413,0
+MPT.US,D,20151029,000000,5.36174,5.40454,5.32507,5.3897,3878540,0
+MPT.US,D,20151030,000000,5.38667,5.40454,5.31924,5.35315,3956652,0
+MPT.US,D,20151102,000000,5.34771,5.40454,5.33713,5.39495,6308435,0
+MPT.US,D,20151103,000000,5.37609,5.44187,5.33713,5.43737,5009469,0
+MPT.US,D,20151104,000000,5.44746,5.47025,5.42886,5.45711,3669362,0
+MPT.US,D,20151105,000000,5.44746,5.49868,5.40454,5.47598,5867640,0
+MPT.US,D,20151106,000000,5.41915,5.41915,5.23467,5.27297,6720949,0
+MPT.US,D,20151109,000000,5.23467,5.23467,5.01561,5.08302,7651067,0
+MPT.US,D,20151110,000000,5.06789,5.20621,5.06789,5.13992,5914717,0
+MPT.US,D,20151111,000000,5.15391,5.15391,5.09195,5.13992,4087334,0
+MPT.US,D,20151112,000000,5.12503,5.15832,5.0784,5.12021,3609588,0
+MPT.US,D,20151113,000000,5.11154,5.14846,5.05442,5.08735,4611731,0
+MPT.US,D,20151116,000000,5.08735,5.17698,5.06351,5.16307,6923405,0
+MPT.US,D,20151117,000000,5.15391,5.21069,5.14434,5.15832,3127828,0
+MPT.US,D,20151118,000000,5.17214,5.24403,5.15832,5.23467,3892477,0
+MPT.US,D,20151119,000000,5.23949,5.28605,5.23467,5.27297,3780589,0
+MPT.US,D,20151120,000000,5.30164,5.37096,5.28057,5.3338,4046585,0
+MPT.US,D,20151123,000000,5.44746,5.55654,5.40454,5.54597,8654312,0
+MPT.US,D,20151124,000000,5.5234,5.57037,5.48047,5.56173,4582392,0
+MPT.US,D,20151125,000000,5.55654,5.61871,5.53277,5.60295,3112842,0
+MPT.US,D,20151127,000000,5.61871,5.72215,5.61285,5.70315,2267130,0
+MPT.US,D,20151130,000000,5.70797,5.76061,5.68405,5.68831,5655891,0
+MPT.US,D,20151201,000000,5.71273,5.77807,5.69838,5.76422,3339816,0
+MPT.US,D,20151202,000000,5.76061,5.78303,5.59528,5.59883,3838728,0
+MPT.US,D,20151203,000000,5.58923,5.6077,5.5234,5.54205,4386889,0
+MPT.US,D,20151204,000000,5.55654,5.65566,5.52758,5.55129,4439680,0
+MPT.US,D,20151207,000000,5.55129,5.5793,5.48047,5.49868,5824781,0
+MPT.US,D,20151208,000000,5.51368,5.53852,5.43683,5.4613,6372462,0
+MPT.US,D,20151209,000000,5.4408,5.4901,5.39822,5.41306,5891903,0
+MPT.US,D,20151210,000000,5.42716,5.5234,5.42207,5.50905,6796558,0
+MPT.US,D,20151211,000000,5.42716,5.50905,5.40795,5.46512,4792765,0
+MPT.US,D,20151214,000000,5.45619,5.50905,5.36005,5.37339,5169998,0
+MPT.US,D,20151215,000000,5.38389,5.45619,5.38389,5.40276,3485684,0
+MPT.US,D,20151216,000000,5.43228,5.56277,5.42716,5.54724,3491484,0
+MPT.US,D,20151217,000000,5.55766,5.57215,5.47982,5.49868,3076848,0
+MPT.US,D,20151218,000000,5.4901,5.50453,5.39305,5.40795,9967026,0
+MPT.US,D,20151221,000000,5.45109,5.51368,5.39822,5.42207,3548023,0
+MPT.US,D,20151222,000000,5.44641,5.50453,5.43683,5.46961,2865775,0
+MPT.US,D,20151223,000000,5.47534,5.53325,5.4613,5.53325,3144569,0
+MPT.US,D,20151224,000000,5.53852,5.57215,5.49479,5.52808,1505401,0
+MPT.US,D,20151228,000000,5.52808,5.59196,5.48485,5.58123,2925680,0
+MPT.US,D,20151229,000000,5.58725,5.65879,5.58123,5.65879,2076026,0
+MPT.US,D,20151230,000000,5.65879,5.66873,5.6099,5.62523,1817067,0
+MPT.US,D,20151231,000000,5.62523,5.63401,5.55766,5.55766,3540999,0
+MPT.US,D,20160104,000000,5.53325,5.54724,5.46512,5.53852,3730443,0
+MPT.US,D,20160105,000000,5.56277,5.73187,5.55256,5.70668,4377722,0
+MPT.US,D,20160106,000000,5.67333,5.68831,5.57824,5.62062,3370883,0
+MPT.US,D,20160107,000000,5.55256,5.57604,5.40795,5.41306,3055826,0
+MPT.US,D,20160108,000000,5.44641,5.46961,5.35552,5.36395,3220118,0
+MPT.US,D,20160111,000000,5.39305,5.4901,5.39305,5.41752,3587550,0
+MPT.US,D,20160112,000000,5.36835,5.41306,5.13247,5.17547,8389667,0
+MPT.US,D,20160113,000000,5.17547,5.24885,5.05563,5.0936,4808950,0
+MPT.US,D,20160114,000000,5.13781,5.15449,5.01194,5.0936,3979223,0
+MPT.US,D,20160115,000000,4.98729,5.08457,4.90065,5.07451,6288868,0
+MPT.US,D,20160119,000000,5.10899,5.13781,5.06449,5.11332,3894106,0
+MPT.US,D,20160120,000000,5.05046,5.0936,4.63987,4.86661,6150038,0
+MPT.US,D,20160121,000000,4.89101,5.06023,4.83332,4.94905,3410992,0
+MPT.US,D,20160122,000000,4.96864,5.20515,4.96864,5.19975,3682187,0
+MPT.US,D,20160125,000000,5.19067,5.29755,5.18079,5.19543,5849146,0
+MPT.US,D,20160126,000000,5.19975,5.28661,5.17101,5.26851,4113692,0
+MPT.US,D,20160127,000000,5.26312,5.26312,5.07451,5.12282,4347121,0
+MPT.US,D,20160128,000000,5.13247,5.21941,5.10367,5.118,3418590,0
+MPT.US,D,20160129,000000,5.1615,5.32109,5.15184,5.30982,4454460,0
+MPT.US,D,20160201,000000,5.23949,5.3037,5.19975,5.23949,3976492,0
+MPT.US,D,20160202,000000,5.22423,5.22423,5.118,5.17101,2779439,0
+MPT.US,D,20160203,000000,5.19543,5.40795,5.17811,5.36395,3203235,0
+MPT.US,D,20160204,000000,5.33109,5.43228,5.30266,5.41752,3799391,0
+MPT.US,D,20160205,000000,5.38857,5.39305,5.29222,5.29755,3410682,0
+MPT.US,D,20160208,000000,5.26312,5.3054,4.96864,5.118,4228531,0
+MPT.US,D,20160209,000000,5.02668,5.118,4.84766,4.93458,5834750,0
+MPT.US,D,20160210,000000,4.93913,5.09566,4.91742,4.99232,3058329,0
+MPT.US,D,20160211,000000,4.92011,4.92997,4.71979,4.76042,5608842,0
+MPT.US,D,20160212,000000,4.7804,4.91535,4.73404,4.85254,3056279,0
+MPT.US,D,20160216,000000,4.87705,5.05301,4.85254,5.05046,3179390,0
+MPT.US,D,20160217,000000,5.07451,5.22423,5.06926,5.10899,3607432,0
+MPT.US,D,20160218,000000,5.12282,5.21011,5.07933,5.18571,2757892,0
+MPT.US,D,20160219,000000,5.16683,5.24403,5.12282,5.21011,3068708,0
+MPT.US,D,20160222,000000,5.27297,5.38857,5.26312,5.36005,3477526,0
+MPT.US,D,20160223,000000,5.33507,5.39822,5.32109,5.34996,3471831,0
+MPT.US,D,20160224,000000,5.30982,5.37898,5.22423,5.37898,3069981,0
+MPT.US,D,20160225,000000,5.39822,5.57604,5.36835,5.57215,2979289,0
+MPT.US,D,20160226,000000,5.57215,5.65879,5.51368,5.58725,3504952,0
+MPT.US,D,20160229,000000,5.59196,5.69257,5.57604,5.58725,4410494,0
+MPT.US,D,20160301,000000,5.62933,5.79432,5.62523,5.79432,3495611,0
+MPT.US,D,20160302,000000,5.7836,5.88083,5.71273,5.84717,2947756,0
+MPT.US,D,20160303,000000,5.85627,5.87038,5.78836,5.82275,3129819,0
+MPT.US,D,20160304,000000,5.83321,5.85278,5.77104,5.84717,3610474,0
+MPT.US,D,20160307,000000,5.81751,5.93448,5.72655,5.92454,3161973,0
+MPT.US,D,20160308,000000,5.91522,5.93021,5.7836,5.79432,4555802,0
+MPT.US,D,20160309,000000,5.80844,5.90395,5.80468,5.84717,2027051,0
+MPT.US,D,20160310,000000,5.85278,5.88635,5.68298,5.77871,2476147,0
+MPT.US,D,20160311,000000,5.82823,5.97818,5.81751,5.97378,3694614,0
+MPT.US,D,20160314,000000,5.96235,6.04047,5.94303,6.0297,3102697,0
+MPT.US,D,20160315,000000,6.00655,6.00655,5.83485,5.93239,3106427,0
+MPT.US,D,20160316,000000,5.90707,6.11441,5.88401,6.09461,3194176,0
+MPT.US,D,20160317,000000,6.09461,6.2222,6.07048,6.21198,3815468,0
+MPT.US,D,20160318,000000,6.24249,6.25094,6.15181,6.1738,4582296,0
+MPT.US,D,20160321,000000,6.15437,6.18289,6.01728,6.0253,2470785,0
+MPT.US,D,20160322,000000,5.99514,6.19756,5.93239,6.19317,5881576,0
+MPT.US,D,20160323,000000,6.16805,6.24107,6.14876,6.1738,3949010,0
+MPT.US,D,20160324,000000,6.12847,6.1384,6.05148,6.08894,5510029,0
+MPT.US,D,20160328,000000,6.10549,6.29481,6.09973,6.29153,3081889,0
+MPT.US,D,20160329,000000,6.27649,6.51627,6.2562,6.49922,5863915,0
+MPT.US,D,20160330,000000,6.5108,6.53058,6.31501,6.349,4672381,0
+MPT.US,D,20160331,000000,6.34369,6.43389,6.33964,6.37881,6007621,0
+MPT.US,D,20160401,000000,6.3317,6.36015,6.26074,6.32636,3865808,0
+MPT.US,D,20160404,000000,6.3317,6.349,6.23782,6.25094,3791139,0
+MPT.US,D,20160405,000000,6.2222,6.36617,6.21574,6.33489,3192112,0
+MPT.US,D,20160406,000000,6.3317,6.3742,6.19756,6.37079,4221167,0
+MPT.US,D,20160407,000000,6.3317,6.44054,6.30506,6.37079,4978335,0
+MPT.US,D,20160408,000000,6.41437,6.49583,6.38946,6.45466,3058023,0
+MPT.US,D,20160411,000000,6.49922,6.59162,6.45673,6.49922,3277899,0
+MPT.US,D,20160412,000000,6.50262,6.5619,6.48831,6.49922,2314419,0
+MPT.US,D,20160413,000000,6.54286,6.5868,6.49177,6.58126,2989948,0
+MPT.US,D,20160414,000000,6.58126,6.59162,6.46408,6.52712,2260767,0
+MPT.US,D,20160415,000000,6.52712,6.63028,6.51627,6.59162,2295391,0
+MPT.US,D,20160418,000000,6.57018,6.63028,6.55715,6.61922,1957259,0
+MPT.US,D,20160419,000000,6.63581,6.66889,6.56401,6.5868,2594876,0
+MPT.US,D,20160420,000000,6.59643,6.61922,6.46743,6.47609,3066658,0
+MPT.US,D,20160421,000000,6.48227,6.50262,6.22801,6.26074,5818218,0
+MPT.US,D,20160422,000000,6.25094,6.44592,6.25094,6.42309,2744935,0
+MPT.US,D,20160425,000000,6.42849,6.48227,6.38946,6.48227,2184946,0
+MPT.US,D,20160426,000000,6.50262,6.64065,6.45934,6.61234,3417919,0
+MPT.US,D,20160427,000000,6.59643,6.68428,6.5619,6.66889,2268342,0
+MPT.US,D,20160428,000000,6.61922,6.69124,6.58126,6.64512,2054940,0
+MPT.US,D,20160429,000000,6.61376,6.64512,6.448,6.54286,3266822,0
+MPT.US,D,20160502,000000,6.57018,6.70105,6.56401,6.68011,2772462,0
+MPT.US,D,20160503,000000,6.63581,6.69478,6.61234,6.66889,3392614,0
+MPT.US,D,20160504,000000,6.66889,6.97244,6.64065,6.93626,4355053,0
+MPT.US,D,20160505,000000,6.97103,7.00437,6.91639,6.9242,3042948,0
+MPT.US,D,20160506,000000,6.90503,7.05831,6.85607,7.04695,3667454,0
+MPT.US,D,20160509,000000,7.06399,7.20519,7.06399,7.12217,5544964,0
+MPT.US,D,20160510,000000,7.13779,7.152,6.96748,7.12217,2696785,0
+MPT.US,D,20160511,000000,7.11151,7.11792,6.92989,7.00792,2281625,0
+MPT.US,D,20160512,000000,7.03773,7.07606,6.95331,7.06399,2887592,0
+MPT.US,D,20160513,000000,7.03773,7.06399,6.92136,7.03773,2064767,0
+MPT.US,D,20160516,000000,7.01858,7.11792,6.98665,7.07606,2119246,0
+MPT.US,D,20160517,000000,7.03773,7.07606,6.83975,6.94551,3090752,0
+MPT.US,D,20160518,000000,6.91993,6.91993,6.65213,6.75745,3649009,0
+MPT.US,D,20160519,000000,6.76382,6.79861,6.6892,6.79363,8096909,0
+MPT.US,D,20160520,000000,6.83692,6.94833,6.81989,6.91993,78143897,0
+MPT.US,D,20160523,000000,6.93626,7.02992,6.90503,6.94551,4955636,0
+MPT.US,D,20160524,000000,7.01858,7.12644,6.99942,7.09664,6844271,0
+MPT.US,D,20160525,000000,7.11792,7.13212,6.94124,7.11151,4034360,0
+MPT.US,D,20160526,000000,7.12217,7.18675,7.07464,7.13992,3112576,0
+MPT.US,D,20160527,000000,7.12644,7.22577,7.11083,7.20095,3109041,0
+MPT.US,D,20160531,000000,7.20519,7.23502,7.13212,7.22577,4031592,0
+MPT.US,D,20160601,000000,7.18604,7.25911,7.17469,7.21016,4578625,0
+MPT.US,D,20160602,000000,7.18604,7.29249,7.152,7.29249,4474427,0
+MPT.US,D,20160603,000000,7.35347,7.40247,7.25347,7.3081,4981259,0
+MPT.US,D,20160606,000000,7.31947,7.3592,7.23002,7.27828,5960933,0
+MPT.US,D,20160607,000000,7.2982,7.33219,7.25347,7.31374,3934583,0
+MPT.US,D,20160608,000000,7.31374,7.42447,7.28393,7.42166,3678033,0
+MPT.US,D,20160609,000000,7.42166,7.45926,7.36554,7.42166,4990143,0
+MPT.US,D,20160610,000000,7.37336,7.4507,7.35347,7.42166,3315033,0
+MPT.US,D,20160613,000000,7.42942,7.51526,7.40748,7.41736,3817289,0
+MPT.US,D,20160614,000000,7.42447,7.45142,7.3173,7.36202,3289225,0
+MPT.US,D,20160615,000000,7.36202,7.42166,7.34002,7.35773,5239941,0
+MPT.US,D,20160616,000000,7.3173,7.41736,7.29249,7.40247,3521309,0
+MPT.US,D,20160617,000000,7.42166,7.44221,7.34639,7.42942,5297788,0
+MPT.US,D,20160620,000000,7.46139,7.53166,7.42447,7.43584,2717130,0
+MPT.US,D,20160621,000000,7.43584,7.52588,7.41456,7.49612,3279803,0
+MPT.US,D,20160622,000000,7.49612,7.54508,7.4727,7.48054,3750215,0
+MPT.US,D,20160623,000000,7.53166,7.57203,7.51672,7.55217,4174515,0
+MPT.US,D,20160624,000000,7.36702,7.5898,7.31164,7.50255,10823717,0
+MPT.US,D,20160627,000000,7.4727,7.53948,7.36202,7.51037,5332468,0
+MPT.US,D,20160628,000000,7.57557,7.66572,7.49612,7.63235,6063689,0
+MPT.US,D,20160629,000000,7.66572,7.73594,7.63235,7.72959,5117961,0
+MPT.US,D,20160630,000000,7.72172,7.73594,7.50255,7.5898,21558927,0
+MPT.US,D,20160701,000000,7.53651,7.6714,7.45637,7.51672,13522196,0
+MPT.US,D,20160705,000000,7.53651,7.59621,7.14346,7.33574,14593490,0
+MPT.US,D,20160706,000000,7.33574,7.48482,7.27191,7.48054,7737867,0
+MPT.US,D,20160707,000000,7.47625,7.48054,7.33574,7.38546,4942260,0
+MPT.US,D,20160708,000000,7.46139,7.56785,7.44714,7.55217,4739824,0
+MPT.US,D,20160711,000000,7.57557,7.65149,7.53948,7.60113,5775843,0
+MPT.US,D,20160712,000000,7.62669,7.63235,7.53651,7.55572,4425741,0
+MPT.US,D,20160713,000000,7.58199,7.62314,7.51105,7.61179,3289931,0
+MPT.US,D,20160714,000000,7.58556,7.58836,7.49612,7.50751,2406776,0
+MPT.US,D,20160715,000000,7.53166,7.55217,7.43584,7.52588,3057206,0
+MPT.US,D,20160718,000000,7.51037,7.69981,7.4727,7.69408,5182005,0
+MPT.US,D,20160719,000000,7.71758,7.80197,7.64514,7.78987,4273554,0
+MPT.US,D,20160720,000000,7.81052,7.85089,7.77149,7.81973,3636992,0
+MPT.US,D,20160721,000000,7.77995,7.83665,7.75727,7.83031,2830612,0
+MPT.US,D,20160722,000000,7.85589,7.94177,7.85589,7.88643,3061882,0
+MPT.US,D,20160725,000000,7.87578,7.88142,7.77995,7.84604,2926221,0
+MPT.US,D,20160726,000000,7.84024,7.86223,7.74593,7.80629,3114405,0
+MPT.US,D,20160727,000000,7.81468,7.81468,7.64013,7.74593,3201610,0
+MPT.US,D,20160728,000000,7.72674,7.87085,7.69981,7.77995,2723661,0
+MPT.US,D,20160729,000000,7.76582,7.89568,7.7544,7.83665,4589165,0
+MPT.US,D,20160801,000000,7.81052,7.84604,7.75085,7.83031,2832199,0
+MPT.US,D,20160802,000000,7.81052,7.85589,7.67636,7.69981,4419208,0
+MPT.US,D,20160803,000000,7.70693,7.71183,7.55217,7.63235,5151299,0
+MPT.US,D,20160804,000000,7.71758,7.72959,7.53297,7.66572,3574934,0
+MPT.US,D,20160805,000000,7.71758,7.78495,7.66572,7.71758,3492147,0
+MPT.US,D,20160808,000000,7.73594,7.7863,7.68568,7.75085,2329788,0
+MPT.US,D,20160809,000000,7.75085,7.80197,7.70336,7.7863,2157820,0
+MPT.US,D,20160810,000000,7.80197,7.83665,7.69408,7.71183,5074711,0
+MPT.US,D,20160811,000000,7.69981,7.72172,7.62456,7.63457,2605127,0
+MPT.US,D,20160812,000000,7.66572,7.84024,7.62314,7.69408,2843976,0
+MPT.US,D,20160815,000000,7.69052,7.78987,7.69052,7.74593,3116168,0
+MPT.US,D,20160816,000000,7.72674,7.74593,7.62314,7.64013,2442134,0
+MPT.US,D,20160817,000000,7.6614,7.69981,7.56204,7.67636,3590390,0
+MPT.US,D,20160818,000000,7.68568,7.73957,7.58556,7.60545,5482224,0
+MPT.US,D,20160819,000000,7.60113,7.70693,7.58836,7.68135,5490639,0
+MPT.US,D,20160822,000000,7.66572,7.69981,7.62669,7.69052,2584536,0
+MPT.US,D,20160823,000000,7.73957,7.81052,7.71183,7.7963,3851379,0
+MPT.US,D,20160824,000000,7.81052,7.85589,7.62669,7.66572,3980101,0
+MPT.US,D,20160825,000000,7.63457,7.68492,7.59621,7.64514,4158279,0
+MPT.US,D,20160826,000000,7.68135,7.74593,7.50255,7.53166,5111801,0
+MPT.US,D,20160829,000000,7.56204,7.69408,7.56204,7.61179,2688451,0
+MPT.US,D,20160830,000000,7.61747,7.64013,7.54864,7.60545,3448083,0
+MPT.US,D,20160831,000000,7.58556,7.63457,7.53166,7.62314,8669457,0
+MPT.US,D,20160901,000000,7.61179,7.62456,7.45142,7.51037,5019395,0
+MPT.US,D,20160902,000000,7.56785,7.67636,7.55572,7.5898,5015493,0
+MPT.US,D,20160906,000000,7.63457,7.69981,7.55572,7.6714,4359117,0
+MPT.US,D,20160907,000000,7.67636,7.77149,7.6614,7.71758,8798817,0
+MPT.US,D,20160908,000000,7.67636,7.69408,7.4727,7.49043,8609166,0
+MPT.US,D,20160909,000000,7.44714,7.44714,7.00296,7.03135,10767187,0
+MPT.US,D,20160912,000000,6.99233,7.16193,6.97671,7.12288,5253510,0
+MPT.US,D,20160913,000000,7.08741,7.12288,6.91639,6.97103,6583800,0
+MPT.US,D,20160914,000000,6.97103,7.09166,6.96536,7.02636,4484165,0
+MPT.US,D,20160915,000000,7.04057,7.11508,7.01006,7.09166,4445906,0
+MPT.US,D,20160916,000000,7.07464,7.14772,7.02636,7.14133,7631682,0
+MPT.US,D,20160919,000000,7.15768,7.23928,7.15768,7.21796,3205123,0
+MPT.US,D,20160920,000000,7.27473,7.3159,7.23928,7.27119,4161481,0
+MPT.US,D,20160921,000000,7.26482,7.39463,7.18746,7.36202,3640455,0
+MPT.US,D,20160922,000000,7.43584,7.5479,7.42942,7.5479,3308215,0
+MPT.US,D,20160923,000000,7.51879,7.61747,7.47056,7.58836,3904352,0
+MPT.US,D,20160926,000000,7.56431,7.62948,7.51879,7.604,2758678,0
+MPT.US,D,20160927,000000,7.38976,7.59826,7.37692,7.50817,90348369,0
+MPT.US,D,20160928,000000,7.4727,7.6714,7.4727,7.66495,19038756,0
+MPT.US,D,20160929,000000,7.66495,7.70615,7.51879,7.67562,18973435,0
+MPT.US,D,20160930,000000,7.69332,7.78072,7.48622,7.49192,11382520,0
+MPT.US,D,20161003,000000,7.52307,7.538,7.36628,7.38976,6762310,0
+MPT.US,D,20161004,000000,7.40673,7.40673,7.23994,7.3379,11578972,0
+MPT.US,D,20161005,000000,7.37692,7.42801,7.09664,7.10655,9661941,0
+MPT.US,D,20161006,000000,7.06754,7.23145,6.98522,7.18746,7148191,0
+MPT.US,D,20161007,000000,7.23359,7.37975,7.11863,7.20803,10856906,0
+MPT.US,D,20161010,000000,7.25347,7.41736,7.23928,7.3159,7224148,0
+MPT.US,D,20161011,000000,7.29392,7.33435,7.16831,7.22861,6232672,0
+MPT.US,D,20161012,000000,7.24355,7.32373,7.17327,7.28894,4217894,0
+MPT.US,D,20161013,000000,7.26482,7.41384,7.22861,7.37692,6807657,0
+MPT.US,D,20161014,000000,7.38976,7.4727,7.29884,7.37975,12860835,0
+MPT.US,D,20161017,000000,7.37975,7.40673,7.33435,7.36202,4660176,0
+MPT.US,D,20161018,000000,7.42447,7.52737,7.37692,7.4521,4093945,0
+MPT.US,D,20161019,000000,7.4521,7.50321,7.40172,7.44221,3657303,0
+MPT.US,D,20161020,000000,7.40673,7.521,7.40172,7.49753,4328818,0
+MPT.US,D,20161021,000000,7.43584,7.51598,7.41591,7.48622,3861638,0
+MPT.US,D,20161024,000000,7.58836,7.62745,7.49753,7.538,5064483,0
+MPT.US,D,20161025,000000,7.52737,7.56431,7.47698,7.50321,3992739,0
+MPT.US,D,20161026,000000,7.4727,7.49192,7.29392,7.34429,6515220,0
+MPT.US,D,20161027,000000,7.34429,7.34429,7.03135,7.11863,8405315,0
+MPT.US,D,20161028,000000,7.09664,7.19243,6.94051,6.94479,12780500,0
+MPT.US,D,20161031,000000,6.95399,7.12431,6.90361,7.07108,22356429,0
+MPT.US,D,20161101,000000,7.0569,7.06256,6.63028,6.63581,16465502,0
+MPT.US,D,20161102,000000,6.42174,6.43253,6.18352,6.188,29754966,0
+MPT.US,D,20161103,000000,6.264,6.28629,5.91522,6.00655,21529902,0
+MPT.US,D,20161104,000000,5.98578,6.19382,5.98578,6.13696,12703767,0
+MPT.US,D,20161107,000000,6.23001,6.35617,6.17629,6.34435,12746669,0
+MPT.US,D,20161108,000000,6.33964,6.35617,6.22739,6.26995,8759171,0
+MPT.US,D,20161109,000000,6.03542,6.15842,5.85455,6.13387,20540485,0
+MPT.US,D,20161110,000000,6.13387,6.16224,5.95563,6.03039,15758647,0
+MPT.US,D,20161111,000000,6.01791,6.14288,6.01791,6.08703,12904661,0
+MPT.US,D,20161114,000000,6.09724,6.25422,6.05267,6.24441,13920064,0
+MPT.US,D,20161115,000000,6.27579,6.3104,6.188,6.25945,5719574,0
+MPT.US,D,20161116,000000,6.25945,6.32104,6.22476,6.27579,6039612,0
+MPT.US,D,20161117,000000,6.27579,6.32636,6.20862,6.2183,7392452,0
+MPT.US,D,20161118,000000,6.23519,6.25422,6.1738,6.23001,5349875,0
+MPT.US,D,20161121,000000,6.28037,6.32636,6.20474,6.2183,5058906,0
+MPT.US,D,20161122,000000,6.24441,6.29678,6.19894,6.29083,7154863,0
+MPT.US,D,20161123,000000,6.27579,6.30005,6.2068,6.24042,6726661,0
+MPT.US,D,20161125,000000,6.24042,6.3104,6.24042,6.27579,2139998,0
+MPT.US,D,20161128,000000,6.27579,6.32104,6.16224,6.16805,6993061,0
+MPT.US,D,20161129,000000,6.1738,6.23519,6.11697,6.17957,9479986,0
+MPT.US,D,20161130,000000,6.16805,6.19894,6.01223,6.04735,16184910,0
+MPT.US,D,20161201,000000,6.03542,6.10549,5.86869,5.96056,12144871,0
+MPT.US,D,20161202,000000,5.97627,6.11697,5.97627,6.02167,7189869,0
+MPT.US,D,20161205,000000,6.05588,6.17957,6.02394,6.14876,9521806,0
+MPT.US,D,20161206,000000,6.15842,6.27855,6.12208,6.23652,8143086,0
+MPT.US,D,20161207,000000,6.25094,6.3855,6.25094,6.33489,11646327,0
+MPT.US,D,20161208,000000,6.32494,6.50944,6.29678,6.42174,7956583,0
+MPT.US,D,20161209,000000,6.43791,6.47136,6.37483,6.42649,4510962,0
+MPT.US,D,20161212,000000,6.41159,6.49583,6.41159,6.45934,5575844,0
+MPT.US,D,20161213,000000,6.37944,6.42649,6.32494,6.36015,6627927,0
+MPT.US,D,20161214,000000,6.35497,6.37483,6.14288,6.15437,6363169,0
+MPT.US,D,20161215,000000,6.15437,6.34091,6.14876,6.16862,7560384,0
+MPT.US,D,20161216,000000,6.20026,6.33905,6.19508,6.29678,17885506,0
+MPT.US,D,20161219,000000,6.33905,6.37944,6.29678,6.35497,4681909,0
+MPT.US,D,20161220,000000,6.35497,6.42649,6.31906,6.3669,4395537,0
+MPT.US,D,20161221,000000,6.349,6.42649,6.24178,6.24178,5490217,0
+MPT.US,D,20161222,000000,6.23065,6.27266,6.15842,6.19508,6912937,0
+MPT.US,D,20161223,000000,6.20474,6.26669,6.18416,6.24178,4784677,0
+MPT.US,D,20161227,000000,6.24703,6.28898,6.2202,6.25094,2807667,0
+MPT.US,D,20161228,000000,6.2562,6.26669,6.20994,6.24703,3856403,0
+MPT.US,D,20161229,000000,6.2562,6.41698,6.2562,6.39145,5314569,0
+MPT.US,D,20161230,000000,6.3855,6.42649,6.32494,6.36015,7644281,0
+MPT.US,D,20170103,000000,6.37944,6.44332,6.33905,6.42649,4540239,0
+MPT.US,D,20170104,000000,6.44728,6.5524,6.44054,6.45403,8459174,0
+MPT.US,D,20170105,000000,6.43791,6.5524,6.3855,6.48424,4686883,0
+MPT.US,D,20170106,000000,6.48424,6.52584,6.40904,6.47742,4022558,0
+MPT.US,D,20170109,000000,6.50944,6.51965,6.41437,6.48424,5215751,0
+MPT.US,D,20170110,000000,6.48424,6.50534,6.3855,6.4069,4595957,0
+MPT.US,D,20170111,000000,6.41159,6.48424,6.38889,6.42174,4052759,0
+MPT.US,D,20170112,000000,6.44728,6.50944,6.35497,6.49583,8148786,0
+MPT.US,D,20170113,000000,6.49583,6.57707,6.49583,6.53131,4765859,0
+MPT.US,D,20170117,000000,6.55715,6.59438,6.53607,6.57154,3491309,0
+MPT.US,D,20170118,000000,6.5833,6.63994,6.53131,6.58885,3325413,0
+MPT.US,D,20170119,000000,6.57707,6.59438,6.45934,6.49583,3734186,0
+MPT.US,D,20170120,000000,6.49107,6.55715,6.46815,6.53131,5111146,0
+MPT.US,D,20170123,000000,6.51428,6.63994,6.50534,6.6344,4770715,0
+MPT.US,D,20170124,000000,6.63994,6.7461,6.62341,6.72623,7919267,0
+MPT.US,D,20170125,000000,6.73814,6.84261,6.70734,6.82414,8363131,0
+MPT.US,D,20170126,000000,6.80002,6.85183,6.67593,6.72623,5507539,0
+MPT.US,D,20170127,000000,6.74893,6.76382,6.53607,6.6344,4628348,0
+MPT.US,D,20170130,000000,6.63994,6.64512,6.56473,6.62341,5725707,0
+MPT.US,D,20170131,000000,6.62888,6.68217,6.5833,6.59438,4570613,0
+MPT.US,D,20170201,000000,6.6034,6.64512,6.44332,6.48424,5466781,0
+MPT.US,D,20170202,000000,6.47136,6.59438,6.46815,6.58885,5180360,0
+MPT.US,D,20170203,000000,6.64931,6.70949,6.63233,6.67593,4185782,0
+MPT.US,D,20170206,000000,6.67031,6.73324,6.63994,6.65421,3740879,0
+MPT.US,D,20170207,000000,6.67031,6.70387,6.57707,6.58885,4143705,0
+MPT.US,D,20170208,000000,6.6034,6.73814,6.5524,6.73324,8822833,0
+MPT.US,D,20170209,000000,6.75319,6.78938,6.52584,6.76739,9494665,0
+MPT.US,D,20170210,000000,6.77874,6.88873,6.73324,6.85183,5172411,0
+MPT.US,D,20170213,000000,7.16193,7.16687,6.85183,6.87099,6137898,0
+MPT.US,D,20170214,000000,6.85183,6.87382,6.75319,6.85183,6313838,0
+MPT.US,D,20170215,000000,6.81066,6.91427,6.74255,6.89865,4528440,0
+MPT.US,D,20170216,000000,6.87737,6.96608,6.87737,6.90219,5077976,0
+MPT.US,D,20170217,000000,6.95399,6.97103,6.81849,6.86601,6158725,0
+MPT.US,D,20170221,000000,6.88305,6.94051,6.86814,6.89865,6330873,0
+MPT.US,D,20170222,000000,6.91427,6.93485,6.75532,6.77874,13713340,0
+MPT.US,D,20170223,000000,6.82414,6.86601,6.75319,6.84827,9325697,0
+MPT.US,D,20170224,000000,6.85183,6.96039,6.80002,6.90859,6000994,0
+MPT.US,D,20170227,000000,6.93485,7.02212,6.90859,6.99586,5250523,0
+MPT.US,D,20170228,000000,6.97954,7.03631,6.91427,6.94051,6756480,0
+MPT.US,D,20170301,000000,6.94479,6.99942,6.89865,6.9178,6553332,0
+MPT.US,D,20170302,000000,6.67031,6.69614,6.51627,6.6344,18766633,0
+MPT.US,D,20170303,000000,6.63994,6.68217,6.6034,6.66399,7914118,0
+MPT.US,D,20170306,000000,6.64931,6.67031,6.5462,6.58885,5767033,0
+MPT.US,D,20170307,000000,6.57154,6.59643,6.50534,6.54216,7143272,0
+MPT.US,D,20170308,000000,6.52584,6.53607,6.33489,6.349,7413433,0
+MPT.US,D,20170309,000000,6.34369,6.39428,6.18928,6.28372,8614192,0
+MPT.US,D,20170310,000000,6.3669,6.42649,6.2562,6.30786,6690673,0
+MPT.US,D,20170313,000000,6.45403,6.48424,6.33905,6.37944,11005658,0
+MPT.US,D,20170314,000000,6.32374,6.44402,6.27579,6.42778,8189331,0
+MPT.US,D,20170315,000000,6.43855,6.58742,6.40294,6.53945,7624780,0
+MPT.US,D,20170316,000000,6.52924,6.57296,6.49922,6.55033,5628374,0
+MPT.US,D,20170317,000000,6.534,6.58189,6.47405,6.54557,11101817,0
+MPT.US,D,20170320,000000,6.54557,6.55507,6.46006,6.49375,6674872,0
+MPT.US,D,20170321,000000,6.5108,6.54557,6.40761,6.50262,9091212,0
+MPT.US,D,20170322,000000,6.50262,6.61304,6.47405,6.60198,8924731,0
+MPT.US,D,20170323,000000,6.59296,6.76099,6.59296,6.70807,9830724,0
+MPT.US,D,20170324,000000,6.71785,6.77874,6.69756,6.72275,6020839,0
+MPT.US,D,20170327,000000,6.70807,6.78441,6.68705,6.72836,4652384,0
+MPT.US,D,20170328,000000,6.73396,6.76099,6.67101,6.71367,6181077,0
+MPT.US,D,20170329,000000,6.71367,6.80288,6.71367,6.75532,4397037,0
+MPT.US,D,20170330,000000,6.75532,6.77519,6.71083,6.76099,3022189,0
+MPT.US,D,20170331,000000,6.74538,6.81705,6.72275,6.79931,5486307,0
+MPT.US,D,20170403,000000,6.79931,6.87665,6.78795,6.84046,4963267,0
+MPT.US,D,20170404,000000,6.84757,7.00082,6.81705,6.92917,10002114,0
+MPT.US,D,20170405,000000,6.94904,7.08812,6.94904,7.03915,10460758,0
+MPT.US,D,20170406,000000,7.04412,7.09026,6.99799,7.07182,10772734,0
+MPT.US,D,20170407,000000,7.09735,7.26764,7.07749,7.18746,10802214,0
+MPT.US,D,20170410,000000,7.22509,7.26192,7.152,7.23994,6517452,0
+MPT.US,D,20170411,000000,7.24565,7.32019,7.20378,7.31519,6708238,0
+MPT.US,D,20170412,000000,7.31519,7.40528,7.2982,7.36202,5828950,0
+MPT.US,D,20170413,000000,7.36702,7.39819,7.30383,7.32935,6626833,0
+MPT.US,D,20170417,000000,7.36202,7.45142,7.35773,7.45142,6568219,0
+MPT.US,D,20170418,000000,7.44649,7.49546,7.43436,7.45637,5719922,0
+MPT.US,D,20170419,000000,7.44649,7.49331,7.41591,7.43436,5941500,0
+MPT.US,D,20170420,000000,7.43436,7.48054,7.38119,7.44649,4975074,0
+MPT.US,D,20170421,000000,7.42447,7.47765,7.39258,7.39819,5131655,0
+MPT.US,D,20170424,000000,7.45142,7.46206,7.21087,7.28255,8278427,0
+MPT.US,D,20170425,000000,7.28255,7.35773,7.27686,7.2982,5272950,0
+MPT.US,D,20170426,000000,7.06541,7.2194,7.03915,7.14489,87830644,0
+MPT.US,D,20170427,000000,7.17184,7.19243,7.08812,7.10231,12788817,0
+MPT.US,D,20170428,000000,7.11933,7.12644,6.88801,6.89297,18480762,0
+MPT.US,D,20170501,000000,6.9228,6.94904,6.85892,6.89794,9292478,0
+MPT.US,D,20170502,000000,6.89794,6.90859,6.80288,6.84046,10402748,0
+MPT.US,D,20170503,000000,6.85113,6.85538,6.68705,6.69756,11975077,0
+MPT.US,D,20170504,000000,6.70245,6.71785,6.46006,6.65421,13652457,0
+MPT.US,D,20170505,000000,6.67101,6.84757,6.64512,6.84046,10712803,0
+MPT.US,D,20170508,000000,6.86601,6.91427,6.8135,6.87027,7325728,0
+MPT.US,D,20170509,000000,6.87027,6.88232,6.78654,6.86601,7700265,0
+MPT.US,D,20170510,000000,6.87027,6.99303,6.84757,6.95543,5131249,0
+MPT.US,D,20170511,000000,6.93555,7.03915,6.90219,7.00365,6320856,0
+MPT.US,D,20170512,000000,7.01359,7.0931,6.98806,7.03135,6883450,0
+MPT.US,D,20170515,000000,7.05051,7.11933,7.01928,7.03417,4329689,0
+MPT.US,D,20170516,000000,7.02425,7.02425,6.90219,6.97601,5342666,0
+MPT.US,D,20170517,000000,6.97601,7.11933,6.97601,7.00365,8929439,0
+MPT.US,D,20170518,000000,7.00365,7.05618,6.94124,7.03417,4752475,0
+MPT.US,D,20170519,000000,7.03915,7.07534,6.94904,6.96111,8866823,0
+MPT.US,D,20170522,000000,7.01359,7.01928,6.86601,6.95543,8235502,0
+MPT.US,D,20170523,000000,6.98806,7.00722,6.90859,6.9228,6456857,0
+MPT.US,D,20170524,000000,6.93555,6.96111,6.90219,6.91427,5789448,0
+MPT.US,D,20170525,000000,6.94124,6.94124,6.77519,6.78654,7029589,0
+MPT.US,D,20170526,000000,6.78654,6.8135,6.70807,6.75107,3942853,0
+MPT.US,D,20170530,000000,6.75107,6.82769,6.73396,6.80288,4371679,0
+MPT.US,D,20170531,000000,6.80854,6.83409,6.7823,6.82769,5619580,0
+MPT.US,D,20170601,000000,6.83409,6.96393,6.78938,6.94124,8416043,0
+MPT.US,D,20170602,000000,6.99303,7.03417,6.96393,6.98097,5814866,0
+MPT.US,D,20170605,000000,6.94904,7.00722,6.93555,6.98097,4182545,0
+MPT.US,D,20170606,000000,6.99303,7.00722,6.92917,6.93555,3694985,0
+MPT.US,D,20170607,000000,6.94124,7.03135,6.91427,6.98097,4200278,0
+MPT.US,D,20170608,000000,6.98097,6.99303,6.85538,6.98806,4372508,0
+MPT.US,D,20170609,000000,6.99303,7.08245,6.94124,7.03915,5893877,0
+MPT.US,D,20170612,000000,7.03915,7.1981,7.01928,7.17184,6796734,0
+MPT.US,D,20170613,000000,7.15551,7.18746,7.04198,7.09166,5507847,0
+MPT.US,D,20170614,000000,7.15551,7.21728,7.11933,7.13849,5859877,0
+MPT.US,D,20170615,000000,7.10726,7.13849,7.06328,7.10726,3267992,0
+MPT.US,D,20170616,000000,7.07464,7.09592,7.01643,7.08669,8332509,0
+MPT.US,D,20170619,000000,7.09166,7.13494,7.04837,7.11933,3822192,0
+MPT.US,D,20170620,000000,7.12929,7.13849,7.06968,7.09592,5106239,0
+MPT.US,D,20170621,000000,7.08669,7.14416,7.04198,7.06541,4547627,0
+MPT.US,D,20170622,000000,7.06968,7.15551,7.03135,7.1236,5723089,0
+MPT.US,D,20170623,000000,7.14416,7.24355,7.09875,7.10726,52234633,0
+MPT.US,D,20170626,000000,7.16687,7.28393,7.14772,7.2641,5513315,0
+MPT.US,D,20170627,000000,7.25203,7.30029,7.09592,7.09592,7307833,0
+MPT.US,D,20170628,000000,7.13494,7.17681,7.05974,7.08669,8473765,0
+MPT.US,D,20170629,000000,7.03701,7.05335,6.88232,6.9242,9092689,0
+MPT.US,D,20170630,000000,6.95047,6.98879,6.88232,6.9093,7846346,0
+MPT.US,D,20170703,000000,6.94194,7.00508,6.89368,6.98879,2723710,0
+MPT.US,D,20170705,000000,7.00508,7.03701,6.85892,6.88801,6125747,0
+MPT.US,D,20170706,000000,6.85467,6.85467,6.61304,6.62405,10746470,0
+MPT.US,D,20170707,000000,6.63581,6.71998,6.60267,6.67309,6665254,0
+MPT.US,D,20170710,000000,6.67309,6.73396,6.60267,6.60267,4887754,0
+MPT.US,D,20170711,000000,6.62405,6.65633,6.58538,6.61786,5852699,0
+MPT.US,D,20170712,000000,6.69478,6.7688,6.67309,6.74255,4268767,0
+MPT.US,D,20170713,000000,6.75319,6.78015,6.72623,6.74255,5249492,0
+MPT.US,D,20170714,000000,6.8135,6.85113,6.78584,6.80712,3880583,0
+MPT.US,D,20170717,000000,6.9093,6.99446,6.85113,6.97317,6778625,0
+MPT.US,D,20170718,000000,6.98382,7.07464,6.95683,7.00082,5486066,0
+MPT.US,D,20170719,000000,7.02212,7.05335,6.96891,6.99446,3421181,0
+MPT.US,D,20170720,000000,7.02212,7.07464,6.98736,7.00082,5253810,0
+MPT.US,D,20170721,000000,7.0278,7.04198,6.96252,7.03135,3230655,0
+MPT.US,D,20170724,000000,7.03135,7.04198,6.89368,6.91497,4386059,0
+MPT.US,D,20170725,000000,6.90291,6.97743,6.85324,6.96891,6251218,0
+MPT.US,D,20170726,000000,6.96252,7.00082,6.93698,6.97743,2823359,0
+MPT.US,D,20170727,000000,6.94551,6.97317,6.88232,6.93059,3001302,0
+MPT.US,D,20170728,000000,6.94551,6.96252,6.90291,6.94194,3111923,0
+MPT.US,D,20170731,000000,6.95683,6.97743,6.87027,6.96891,4144122,0
+MPT.US,D,20170801,000000,6.97743,7.0278,6.89368,6.93698,4241751,0
+MPT.US,D,20170802,000000,6.93059,6.93059,6.81705,6.84687,3658255,0
+MPT.US,D,20170803,000000,6.84687,6.87027,6.79079,6.85892,2225001,0
+MPT.US,D,20170804,000000,6.85892,6.90291,6.83975,6.87027,2923182,0
+MPT.US,D,20170807,000000,6.87027,6.89084,6.78584,6.83336,3096565,0
+MPT.US,D,20170808,000000,6.82131,6.85113,6.76382,6.79718,3420751,0
+MPT.US,D,20170809,000000,6.80215,6.81633,6.64653,6.7688,5576141,0
+MPT.US,D,20170810,000000,6.76382,6.78584,6.64653,6.6787,3711659,0
+MPT.US,D,20170811,000000,6.64653,6.76382,6.64065,6.71998,4529336,0
+MPT.US,D,20170814,000000,6.74893,6.81705,6.72623,6.80215,4499916,0
+MPT.US,D,20170815,000000,6.79079,6.79079,6.73183,6.78015,3136447,0
+MPT.US,D,20170816,000000,6.78015,6.90291,6.78015,6.85467,4226231,0
+MPT.US,D,20170817,000000,6.83975,6.86601,6.75319,6.7688,3962694,0
+MPT.US,D,20170818,000000,6.73743,6.75319,6.6892,6.71509,4375456,0
+MPT.US,D,20170821,000000,6.73183,6.88801,6.70458,6.88232,3220563,0
+MPT.US,D,20170822,000000,6.87027,6.87949,6.76382,6.79718,2654834,0
+MPT.US,D,20170823,000000,6.79079,6.85467,6.75319,6.82131,2793924,0
+MPT.US,D,20170824,000000,6.83336,6.89368,6.82131,6.827,3406098,0
+MPT.US,D,20170825,000000,6.85467,6.92706,6.83336,6.87665,2328466,0
+MPT.US,D,20170828,000000,6.87665,6.9093,6.84687,6.87665,3519590,0
+MPT.US,D,20170829,000000,6.87665,6.93698,6.85892,6.9093,2622273,0
+MPT.US,D,20170830,000000,6.89865,6.94551,6.87027,6.94194,2139430,0
+MPT.US,D,20170831,000000,6.95683,7.08033,6.95683,7.06541,3725562,0
+MPT.US,D,20170901,000000,7.06968,7.12929,7.0569,7.06968,3246651,0
+MPT.US,D,20170905,000000,7.08669,7.14416,7.06968,7.1016,2900729,0
+MPT.US,D,20170906,000000,7.1236,7.22577,7.11933,7.13849,4481290,0
+MPT.US,D,20170907,000000,7.16687,7.2471,7.15127,7.18746,4748047,0
+MPT.US,D,20170908,000000,7.17184,7.20451,7.13494,7.15127,4393685,0
+MPT.US,D,20170911,000000,7.16687,7.2471,7.16687,7.21371,4236921,0
+MPT.US,D,20170912,000000,7.2471,7.26975,7.13849,7.16687,5188061,0
+MPT.US,D,20170913,000000,7.18818,7.21514,7.14346,7.14346,3842916,0
+MPT.US,D,20170914,000000,7.13424,7.17184,7.08529,7.13849,2862535,0
+MPT.US,D,20170915,000000,7.13424,7.20662,7.09451,7.20519,4883808,0
+MPT.US,D,20170918,000000,7.20519,7.21514,7.13424,7.18319,3020560,0
+MPT.US,D,20170919,000000,7.20519,7.20519,7.11151,7.13849,3022344,0
+MPT.US,D,20170920,000000,7.15551,7.16687,7.06399,7.11151,2799152,0
+MPT.US,D,20170921,000000,7.11863,7.13849,7.09026,7.09026,2701144,0
+MPT.US,D,20170922,000000,7.10586,7.1236,7.05122,7.07322,2123196,0
+MPT.US,D,20170925,000000,7.09451,7.19385,7.08529,7.16193,3090948,0
+MPT.US,D,20170926,000000,7.14346,7.16687,7.08529,7.11151,2540773,0
+MPT.US,D,20170927,000000,7.09026,7.11863,6.98665,6.99658,3330624,0
+MPT.US,D,20170928,000000,6.99658,7.10586,6.98806,7.10017,2706328,0
+MPT.US,D,20170929,000000,7.10586,7.18319,7.10017,7.17681,3792647,0
+MPT.US,D,20171002,000000,7.17681,7.18818,7.14346,7.16193,2397812,0
+MPT.US,D,20171003,000000,7.17681,7.21514,7.13849,7.20519,2895319,0
+MPT.US,D,20171004,000000,7.22649,7.24211,7.18036,7.22649,2273670,0
+MPT.US,D,20171005,000000,7.24919,7.28684,7.19385,7.20519,2699262,0
+MPT.US,D,20171006,000000,7.18818,7.21514,7.09026,7.13424,2283208,0
+MPT.US,D,20171009,000000,7.16687,7.20519,7.14489,7.16193,2466729,0
+MPT.US,D,20171010,000000,7.19385,7.23287,7.1236,7.13849,2807392,0
+MPT.US,D,20171011,000000,7.15055,7.19952,7.14346,7.17184,2677191,0
+MPT.US,D,20171012,000000,7.23287,7.23287,7.12856,7.17184,2501780,0
+MPT.US,D,20171013,000000,7.19385,7.21514,7.04554,7.12856,5441405,0
+MPT.US,D,20171016,000000,7.13849,7.21016,7.13424,7.18319,2941594,0
+MPT.US,D,20171017,000000,7.16193,7.28111,7.15055,7.2762,3589063,0
+MPT.US,D,20171018,000000,7.27119,7.30312,7.23287,7.29674,2306651,0
+MPT.US,D,20171019,000000,7.29249,7.30881,7.23994,7.28684,2096677,0
+MPT.US,D,20171020,000000,7.29249,7.29674,7.19952,7.28684,1935483,0
+MPT.US,D,20171023,000000,7.29674,7.32935,7.24211,7.2762,4393733,0
+MPT.US,D,20171024,000000,7.28684,7.28684,7.21016,7.22649,3292263,0
+MPT.US,D,20171025,000000,7.19952,7.23785,7.12856,7.23287,4700262,0
+MPT.US,D,20171026,000000,7.25911,7.26555,7.16687,7.17681,3688452,0
+MPT.US,D,20171027,000000,7.18818,7.2762,7.14346,7.25911,3467127,0
+MPT.US,D,20171030,000000,7.24211,7.27119,7.19952,7.25347,2830559,0
+MPT.US,D,20171031,000000,7.25347,7.25347,7.16193,7.23287,3865859,0
+MPT.US,D,20171101,000000,7.23785,7.25911,7.1967,7.19952,3481127,0
+MPT.US,D,20171102,000000,7.23785,7.37765,7.17184,7.35282,4976961,0
+MPT.US,D,20171103,000000,7.32019,7.43294,7.30312,7.42801,5503831,0
+MPT.US,D,20171106,000000,7.44573,7.53239,7.43294,7.44573,5193018,0
+MPT.US,D,20171107,000000,7.43939,7.48837,7.3592,7.48269,4217787,0
+MPT.US,D,20171108,000000,7.4507,7.50039,7.40808,7.42374,2976422,0
+MPT.US,D,20171109,000000,7.39539,7.54301,7.37902,7.43939,4191084,0
+MPT.US,D,20171110,000000,7.41811,7.48269,7.40247,7.41456,3320636,0
+MPT.US,D,20171113,000000,7.43294,7.48269,7.42942,7.46206,2757114,0
+MPT.US,D,20171114,000000,7.44573,7.50039,7.43294,7.43939,3486567,0
+MPT.US,D,20171115,000000,7.46206,7.46206,7.3833,7.38902,3524480,0
+MPT.US,D,20171116,000000,7.38902,7.4727,7.3592,7.43294,4182473,0
+MPT.US,D,20171117,000000,7.43294,7.56,7.41811,7.53239,5297604,0
+MPT.US,D,20171120,000000,7.53239,7.59116,7.52167,7.538,4780150,0
+MPT.US,D,20171121,000000,7.56,7.587,7.52737,7.587,3808790,0
+MPT.US,D,20171122,000000,7.59116,7.62381,7.56,7.56,2929671,0
+MPT.US,D,20171124,000000,7.57626,7.61823,7.538,7.54301,1160226,0
+MPT.US,D,20171127,000000,7.54301,7.56357,7.48269,7.48269,2683993,0
+MPT.US,D,20171128,000000,7.49398,7.54937,7.47765,7.54937,3242274,0
+MPT.US,D,20171129,000000,7.53239,7.55432,7.49119,7.538,2771856,0
+MPT.US,D,20171130,000000,7.51037,7.538,7.46206,7.48269,3845549,0
+MPT.US,D,20171201,000000,7.50608,7.54583,7.46206,7.54301,3413571,0
+MPT.US,D,20171204,000000,7.57626,7.60969,7.54583,7.56636,4442634,0
+MPT.US,D,20171205,000000,7.56636,7.62593,7.52737,7.55432,5825018,0
+MPT.US,D,20171206,000000,7.54937,7.56636,7.46703,7.54301,4203587,0
+MPT.US,D,20171207,000000,7.521,7.54301,7.49331,7.521,5345347,0
+MPT.US,D,20171208,000000,7.53166,7.57702,7.521,7.55432,3876124,0
+MPT.US,D,20171211,000000,7.55432,7.59191,7.54301,7.56636,3052758,0
+MPT.US,D,20171212,000000,7.57702,7.61112,7.55432,7.59191,3391718,0
+MPT.US,D,20171213,000000,7.62314,7.69836,7.59757,7.67706,3375799,0
+MPT.US,D,20171214,000000,7.67706,7.69836,7.62669,7.65437,2643343,0
+MPT.US,D,20171215,000000,7.69278,7.84376,7.68273,7.78215,12969012,0
+MPT.US,D,20171218,000000,7.80983,7.88353,7.80763,7.87797,3266599,0
+MPT.US,D,20171219,000000,7.87797,7.89356,7.68696,7.71115,3663326,0
+MPT.US,D,20171220,000000,7.71115,7.76642,7.53725,7.53725,4679347,0
+MPT.US,D,20171221,000000,7.57702,7.57702,7.51672,7.54301,3060103,0
+MPT.US,D,20171222,000000,7.54301,7.58761,7.53166,7.56,2746158,0
+MPT.US,D,20171226,000000,7.56,7.62669,7.54937,7.59191,1896258,0
+MPT.US,D,20171227,000000,7.63303,7.64227,7.59191,7.59757,3379497,0
+MPT.US,D,20171228,000000,7.61112,7.66647,7.57702,7.66011,2868551,0
+MPT.US,D,20171229,000000,7.66011,7.72172,7.63303,7.66647,3932509,0
+MPT.US,D,20180102,000000,7.66647,7.72748,7.63303,7.69278,2843964,0
+MPT.US,D,20180103,000000,7.70548,7.72172,7.59757,7.67282,3265867,0
+MPT.US,D,20180104,000000,7.68696,7.69278,7.52662,7.53725,2437740,0
+MPT.US,D,20180105,000000,7.50535,7.51037,7.34218,7.38619,6319836,0
+MPT.US,D,20180108,000000,7.38619,7.42166,7.31019,7.40528,5978998,0
+MPT.US,D,20180109,000000,7.39258,7.40528,7.2691,7.28184,5445207,0
+MPT.US,D,20180110,000000,7.23785,7.25347,7.13849,7.18746,5105880,0
+MPT.US,D,20180111,000000,7.18746,7.23287,7.12572,7.13282,4051632,0
+MPT.US,D,20180112,000000,7.11579,7.14842,7.05335,7.09806,3622535,0
+MPT.US,D,20180116,000000,7.13282,7.23287,7.12077,7.13282,3197368,0
+MPT.US,D,20180117,000000,7.17044,7.28184,7.14133,7.24919,3525128,0
+MPT.US,D,20180118,000000,7.20451,7.23287,7.11011,7.13849,2862242,0
+MPT.US,D,20180119,000000,7.11011,7.1754,7.10372,7.1754,3065208,0
+MPT.US,D,20180122,000000,7.1754,7.27686,7.15694,7.27686,3126051,0
+MPT.US,D,20180123,000000,7.28747,7.35492,7.26555,7.35492,2505596,0
+MPT.US,D,20180124,000000,7.36628,7.39258,7.28393,7.32228,2671380,0
+MPT.US,D,20180125,000000,7.33146,7.40528,7.3159,7.39892,2816406,0
+MPT.US,D,20180126,000000,7.39892,7.41664,7.28393,7.31019,2778760,0
+MPT.US,D,20180129,000000,7.27686,7.28747,7.19314,7.23785,2821332,0
+MPT.US,D,20180130,000000,7.19314,7.22649,7.14842,7.14842,3221338,0
+MPT.US,D,20180131,000000,7.18746,7.28184,7.1541,7.27686,4005577,0
+MPT.US,D,20180201,000000,7.27686,7.31309,6.98097,7.00934,6217372,0
+MPT.US,D,20180202,000000,6.98097,7.04837,6.83762,7.01502,4082789,0
+MPT.US,D,20180205,000000,6.98806,7.03985,6.79931,6.80357,6378371,0
+MPT.US,D,20180206,000000,6.78654,6.92209,6.57503,6.88801,8955152,0
+MPT.US,D,20180207,000000,6.85324,6.95331,6.76951,6.81423,4874629,0
+MPT.US,D,20180208,000000,6.90291,6.9462,6.6095,6.6095,6969761,0
+MPT.US,D,20180209,000000,6.65838,6.97814,6.61922,6.91993,6641504,0
+MPT.US,D,20180212,000000,6.94692,6.97601,6.65838,6.83762,5873976,0
+MPT.US,D,20180213,000000,6.81849,6.94692,6.74255,6.91566,4294956,0
+MPT.US,D,20180214,000000,6.84401,6.91993,6.78654,6.8646,5314786,0
+MPT.US,D,20180215,000000,6.87526,6.96536,6.85324,6.93199,3987736,0
+MPT.US,D,20180216,000000,6.97601,7.18959,6.96536,7.12077,6891430,0
+MPT.US,D,20180220,000000,7.07464,7.1541,6.94406,6.95331,3794528,0
+MPT.US,D,20180221,000000,6.95331,7.03701,6.8575,6.8646,3257226,0
+MPT.US,D,20180222,000000,6.91993,7.06614,6.89865,6.97103,3484492,0
+MPT.US,D,20180223,000000,7.01502,7.05974,6.96536,7.04198,3372980,0
+MPT.US,D,20180226,000000,7.05974,7.06328,6.95331,6.99303,3608838,0
+MPT.US,D,20180227,000000,6.99303,7.03701,6.84401,6.84401,3961666,0
+MPT.US,D,20180228,000000,6.89368,6.91566,6.81423,6.81849,3417940,0
+MPT.US,D,20180301,000000,6.80996,7.05335,6.80996,6.97103,5000726,0
+MPT.US,D,20180302,000000,6.95968,7.00437,6.89368,6.98806,5049051,0
+MPT.US,D,20180305,000000,6.98097,7.10655,6.98097,7.05335,4135696,0
+MPT.US,D,20180306,000000,7.04837,7.19314,6.99799,7.1541,4894788,0
+MPT.US,D,20180307,000000,7.12077,7.22081,7.12077,7.20451,5083395,0
+MPT.US,D,20180308,000000,7.22649,7.27686,7.17044,7.22081,2911287,0
+MPT.US,D,20180309,000000,7.23785,7.28184,7.18959,7.26555,3144050,0
+MPT.US,D,20180312,000000,7.26555,7.38047,7.25983,7.37266,3521843,0
+MPT.US,D,20180313,000000,7.38047,7.45497,7.32793,7.34218,4264140,0
+MPT.US,D,20180314,000000,7.33574,7.37765,7.2641,7.32154,3455101,0
+MPT.US,D,20180315,000000,7.32154,7.34855,7.25773,7.30383,2757618,0
+MPT.US,D,20180316,000000,7.30948,7.38119,7.24919,7.30948,6542169,0
+MPT.US,D,20180319,000000,7.30948,7.30948,7.20235,7.29674,5417845,0
+MPT.US,D,20180320,000000,7.30383,7.35492,7.20235,7.24068,4296342,0
+MPT.US,D,20180321,000000,7.22509,7.25203,7.13424,7.18959,3495601,0
+MPT.US,D,20180322,000000,7.18959,7.30948,7.15624,7.15624,4075067,0
+MPT.US,D,20180323,000000,7.17327,7.22509,7.02071,7.07534,5658856,0
+MPT.US,D,20180326,000000,7.12217,7.15624,7.04837,7.08812,3666120,0
+MPT.US,D,20180327,000000,7.0931,7.24068,7.02071,7.15055,4716259,0
+MPT.US,D,20180328,000000,7.18461,7.38755,7.18461,7.33574,9589686,0
+MPT.US,D,20180329,000000,7.34218,7.40955,7.29674,7.37266,5211005,0
+MPT.US,D,20180402,000000,7.37266,7.37902,7.07182,7.09945,6953797,0
+MPT.US,D,20180403,000000,7.11083,7.28894,7.07322,7.24068,4377071,0
+MPT.US,D,20180404,000000,7.20235,7.33146,7.17327,7.29674,4155858,0
+MPT.US,D,20180405,000000,7.29249,7.33146,7.1967,7.28111,2222066,0
+MPT.US,D,20180406,000000,7.27048,7.34855,7.18461,7.1967,5498182,0
+MPT.US,D,20180409,000000,7.20235,7.25203,7.13849,7.18959,3493464,0
+MPT.US,D,20180410,000000,7.22509,7.29674,7.2059,7.24068,5709705,0
+MPT.US,D,20180411,000000,7.22509,7.30383,7.2059,7.21868,3649229,0
+MPT.US,D,20180412,000000,7.2471,7.25203,7.07182,7.07182,3204321,0
+MPT.US,D,20180413,000000,7.08812,7.13424,7.03701,7.11721,2196421,0
+MPT.US,D,20180416,000000,7.13424,7.19883,7.09945,7.15624,3726029,0
+MPT.US,D,20180417,000000,7.15624,7.2471,7.14346,7.21868,4832285,0
+MPT.US,D,20180418,000000,7.21868,7.25203,7.18461,7.1967,1984171,0
+MPT.US,D,20180419,000000,7.16831,7.17824,7.04837,7.10515,3274822,0
+MPT.US,D,20180420,000000,7.11721,7.14346,7.03135,7.05335,3665413,0
+MPT.US,D,20180423,000000,7.04837,7.06683,6.94551,7.00296,3926436,0
+MPT.US,D,20180424,000000,7.03701,7.09945,7.00864,7.06683,2653201,0
+MPT.US,D,20180425,000000,7.02568,7.05335,6.95757,7.00296,4505218,0
+MPT.US,D,20180426,000000,7.04837,7.12217,7.00296,7.08812,3258612,0
+MPT.US,D,20180427,000000,7.13424,7.28111,7.12217,7.2641,3396566,0
+MPT.US,D,20180430,000000,7.28111,7.2861,7.20235,7.2471,3365104,0
+MPT.US,D,20180501,000000,7.25203,7.35492,7.13141,7.30948,4489121,0
+MPT.US,D,20180502,000000,7.2861,7.33146,7.17824,7.3159,3500163,0
+MPT.US,D,20180503,000000,7.2861,7.4004,7.22509,7.32154,3200676,0
+MPT.US,D,20180504,000000,7.32154,7.47131,7.3159,7.44573,2482711,0
+MPT.US,D,20180507,000000,7.43229,7.57142,7.42727,7.5352,3210767,0
+MPT.US,D,20180508,000000,7.52521,7.52521,7.42942,7.46283,3615806,0
+MPT.US,D,20180509,000000,7.45712,7.53019,7.43863,7.49546,2869977,0
+MPT.US,D,20180510,000000,7.54715,7.63303,7.5352,7.62246,2622575,0
+MPT.US,D,20180511,000000,7.6487,7.65506,7.59116,7.59116,1899977,0
+MPT.US,D,20180514,000000,7.59698,7.62669,7.53019,7.5408,2459623,0
+MPT.US,D,20180515,000000,7.4685,7.50255,7.45142,7.46283,3159136,0
+MPT.US,D,20180516,000000,7.48976,7.54715,7.45712,7.49546,3223620,0
+MPT.US,D,20180517,000000,7.48408,7.51393,7.38755,7.41736,2763602,0
+MPT.US,D,20180518,000000,7.42374,7.47344,7.37266,7.38755,2516174,0
+MPT.US,D,20180521,000000,7.41736,7.47131,7.34218,7.43863,3695704,0
+MPT.US,D,20180522,000000,7.43863,7.48408,7.42374,7.44573,3304872,0
+MPT.US,D,20180523,000000,7.47344,7.61037,7.45142,7.54715,4546367,0
+MPT.US,D,20180524,000000,7.59116,7.59116,7.45142,7.52521,3016797,0
+MPT.US,D,20180525,000000,7.53019,7.57557,7.51393,7.54715,3230318,0
+MPT.US,D,20180529,000000,7.53019,7.62669,7.521,7.62246,3942032,0
+MPT.US,D,20180530,000000,7.61611,7.71826,7.57557,7.68415,3980194,0
+MPT.US,D,20180531,000000,7.68846,7.72815,7.67562,7.69332,4263413,0
+MPT.US,D,20180601,000000,7.69981,7.74518,7.68059,7.72392,2827766,0
+MPT.US,D,20180604,000000,7.75872,7.75872,7.68059,7.74518,2927860,0
+MPT.US,D,20180605,000000,7.76861,7.78564,7.69981,7.71251,3421249,0
+MPT.US,D,20180606,000000,7.69981,7.74518,7.6778,7.74518,2562515,0
+MPT.US,D,20180607,000000,7.75872,7.88932,7.74805,7.84886,4666970,0
+MPT.US,D,20180608,000000,7.85377,7.92902,7.84526,7.91476,3445814,0
+MPT.US,D,20180611,000000,7.90985,7.92902,7.86444,7.89919,2434524,0
+MPT.US,D,20180612,000000,7.89919,8.00706,7.8822,7.98436,3494577,0
+MPT.US,D,20180613,000000,8.03116,8.03116,7.83108,7.86154,3464753,0
+MPT.US,D,20180614,000000,7.90845,8.03116,7.90845,7.97933,2791628,0
+MPT.US,D,20180615,000000,7.98436,8.05879,7.98436,8.03116,5143755,0
+MPT.US,D,20180618,000000,8.01903,8.09081,7.96384,8.03547,2102918,0
+MPT.US,D,20180619,000000,8.01903,8.08161,7.99422,8.02483,3049416,0
+MPT.US,D,20180620,000000,8.02483,8.13404,8.00768,8.11707,3300518,0
+MPT.US,D,20180621,000000,8.12913,8.16815,8.10568,8.12913,1734890,0
+MPT.US,D,20180622,000000,8.12913,8.18374,8.08799,8.14472,3576534,0
+MPT.US,D,20180625,000000,8.15109,8.15675,8.05879,8.11707,3341485,0
+MPT.US,D,20180626,000000,8.13404,8.15464,8.09285,8.09285,2215996,0
+MPT.US,D,20180627,000000,8.11133,8.1326,8.02483,8.02483,2080511,0
+MPT.US,D,20180628,000000,8.03116,8.1199,8.01551,8.10568,2102143,0
+MPT.US,D,20180629,000000,8.09285,8.15109,8.03328,8.10568,3327267,0
+MPT.US,D,20180702,000000,8.08799,8.122,7.96158,8.04612,2517562,0
+MPT.US,D,20180703,000000,8.04612,8.20781,8.01903,8.15109,1782209,0
+MPT.US,D,20180705,000000,8.17461,8.23982,8.11707,8.23415,2150839,0
+MPT.US,D,20180706,000000,8.24966,8.38238,8.23982,8.34121,2459646,0
+MPT.US,D,20180709,000000,8.34758,8.38238,8.22706,8.28589,3028488,0
+MPT.US,D,20180710,000000,8.28589,8.35543,8.28589,8.30013,2763801,0
+MPT.US,D,20180711,000000,8.29516,8.37752,8.28589,8.30573,3267194,0
+MPT.US,D,20180712,000000,8.30013,8.33698,8.25615,8.29516,3031264,0
+MPT.US,D,20180713,000000,8.30013,8.33698,8.2449,8.28019,2323733,0
+MPT.US,D,20180716,000000,8.28019,8.28589,8.21146,8.28019,1733588,0
+MPT.US,D,20180717,000000,8.20781,8.24408,8.12976,8.18163,4176846,0
+MPT.US,D,20180718,000000,8.15675,8.21355,8.02483,8.122,2732240,0
+MPT.US,D,20180719,000000,8.122,8.33204,8.09285,8.27315,3247208,0
+MPT.US,D,20180720,000000,8.24966,8.28589,8.13964,8.1872,2771656,0
+MPT.US,D,20180723,000000,8.1872,8.19721,8.11707,8.19157,1876277,0
+MPT.US,D,20180724,000000,8.21355,8.21355,8.11361,8.14472,2772495,0
+MPT.US,D,20180725,000000,8.16815,8.22706,8.15675,8.1872,2132562,0
+MPT.US,D,20180726,000000,8.1872,8.25977,8.16031,8.19721,4330471,0
+MPT.US,D,20180727,000000,8.21355,8.23415,8.04179,8.11133,2710242,0
+MPT.US,D,20180730,000000,8.122,8.16815,8.05879,8.15109,1875213,0
+MPT.US,D,20180731,000000,8.16815,8.34121,8.16815,8.31921,3896823,0
+MPT.US,D,20180801,000000,8.24966,8.34121,8.15109,8.33698,2249911,0
+MPT.US,D,20180802,000000,8.27315,8.33698,8.22706,8.24966,2835435,0
+MPT.US,D,20180803,000000,8.28019,8.44059,8.25977,8.41654,3533940,0
+MPT.US,D,20180806,000000,8.42786,8.54432,8.42366,8.53853,4608896,0
+MPT.US,D,20180807,000000,8.52005,8.60096,8.49103,8.59108,3050284,0
+MPT.US,D,20180808,000000,8.60598,8.60598,8.4974,8.50235,1920576,0
+MPT.US,D,20180809,000000,8.52005,8.6122,8.52005,8.5329,2436500,0
+MPT.US,D,20180810,000000,8.42366,8.47111,8.29516,8.30013,4982736,0
+MPT.US,D,20180813,000000,8.30573,8.34758,8.26608,8.33204,3599694,0
+MPT.US,D,20180814,000000,8.35269,8.43424,8.33698,8.42786,3891384,0
+MPT.US,D,20180815,000000,8.42786,8.54432,8.42366,8.48045,4843115,0
+MPT.US,D,20180816,000000,8.48045,8.52652,8.42018,8.48045,6270921,0
+MPT.US,D,20180817,000000,8.49319,8.62507,8.47391,8.61868,4736352,0
+MPT.US,D,20180820,000000,8.63155,8.6933,8.60598,8.63155,3571236,0
+MPT.US,D,20180821,000000,8.65275,8.6996,8.60598,8.65837,2714017,0
+MPT.US,D,20180822,000000,8.60096,8.65837,8.54141,8.59661,1882303,0
+MPT.US,D,20180823,000000,8.6122,8.61868,8.56697,8.57182,1339886,0
+MPT.US,D,20180824,000000,8.56697,8.60939,8.53853,8.60598,1837377,0
+MPT.US,D,20180827,000000,8.64212,8.65837,8.4974,8.5329,3545124,0
+MPT.US,D,20180828,000000,8.5329,8.64645,8.51154,8.64212,2173256,0
+MPT.US,D,20180829,000000,8.65275,8.68401,8.59661,8.63716,2326560,0
+MPT.US,D,20180830,000000,8.66561,8.66561,8.60598,8.61868,1783656,0
+MPT.US,D,20180831,000000,8.63155,8.69602,8.60096,8.68827,2655417,0
+MPT.US,D,20180904,000000,8.67047,8.70532,8.55777,8.61868,3791353,0
+MPT.US,D,20180905,000000,8.63155,8.71102,8.57182,8.65275,4094482,0
+MPT.US,D,20180906,000000,8.66852,8.6933,8.62507,8.64212,3534315,0
+MPT.US,D,20180907,000000,8.63155,8.64772,8.57182,8.59661,2903102,0
+MPT.US,D,20180910,000000,8.64772,8.75701,8.60598,8.7301,3857389,0
+MPT.US,D,20180911,000000,8.68827,8.79823,8.65837,8.72302,4604879,0
+MPT.US,D,20180912,000000,8.74577,8.75778,8.66417,8.66971,3557155,0
+MPT.US,D,20180913,000000,8.71102,8.75778,8.66971,8.70532,3167675,0
+MPT.US,D,20180914,000000,8.68759,8.71102,8.5329,8.60453,3978570,0
+MPT.US,D,20180917,000000,8.60453,8.64057,8.55777,8.63581,3802561,0
+MPT.US,D,20180918,000000,8.64057,8.67685,8.60453,8.66971,4098962,0
+MPT.US,D,20180919,000000,8.68324,8.68759,8.50096,8.52924,2776918,0
+MPT.US,D,20180920,000000,8.52924,8.64057,8.49815,8.63581,2825707,0
+MPT.US,D,20180921,000000,8.63581,8.68759,8.59389,8.62294,4160556,0
+MPT.US,D,20180924,000000,8.61732,8.63581,8.38809,8.46969,4049869,0
+MPT.US,D,20180925,000000,8.45903,8.55343,8.44134,8.50029,3870627,0
+MPT.US,D,20180926,000000,8.50029,8.52864,8.41719,8.44134,2791579,0
+MPT.US,D,20180927,000000,8.44697,8.53571,8.43564,8.4888,2605833,0
+MPT.US,D,20180928,000000,8.51154,8.76349,8.50517,8.75285,4886148,0
+MPT.US,D,20181001,000000,8.74074,8.77471,8.63001,8.63581,5942474,0
+MPT.US,D,20181002,000000,8.63581,8.64995,8.53853,8.54704,2402789,0
+MPT.US,D,20181003,000000,8.55777,8.58256,8.29648,8.37172,6217022,0
+MPT.US,D,20181004,000000,8.29871,8.37752,8.23698,8.29516,4424624,0
+MPT.US,D,20181005,000000,8.3179,8.4654,8.31145,8.38809,2401497,0
+MPT.US,D,20181008,000000,8.42844,8.57549,8.42844,8.53571,2911786,0
+MPT.US,D,20181009,000000,8.55343,8.58886,8.50029,8.56978,2286831,0
+MPT.US,D,20181010,000000,8.53571,8.67685,8.51154,8.53571,3427877,0
+MPT.US,D,20181011,000000,8.54141,8.56978,8.28457,8.28457,5115268,0
+MPT.US,D,20181012,000000,8.35824,8.39099,8.2057,8.25118,4391266,0
+MPT.US,D,20181015,000000,8.25118,8.40587,8.25118,8.35824,2431913,0
+MPT.US,D,20181016,000000,8.36542,8.56407,8.32848,8.54141,2706572,0
+MPT.US,D,20181017,000000,8.54141,8.63581,8.50235,8.56407,4452519,0
+MPT.US,D,20181018,000000,8.56978,8.64645,8.54141,8.58886,2691224,0
+MPT.US,D,20181019,000000,8.59891,8.66417,8.58256,8.64057,2740434,0
+MPT.US,D,20181022,000000,8.65702,8.69525,8.50029,8.52924,2832115,0
+MPT.US,D,20181023,000000,8.51716,8.71102,8.4888,8.63581,3967212,0
+MPT.US,D,20181024,000000,8.65138,8.84153,8.61093,8.77471,5603635,0
+MPT.US,D,20181025,000000,8.75285,8.91038,8.68324,8.85215,4196278,0
+MPT.US,D,20181026,000000,8.83441,8.86225,8.58256,8.66417,3471389,0
+MPT.US,D,20181029,000000,8.71102,8.85215,8.66417,8.71102,5325850,0
+MPT.US,D,20181030,000000,8.74074,8.89334,8.69883,8.8288,5582527,0
+MPT.US,D,20181031,000000,8.83441,8.85778,8.68759,8.72302,4413853,0
+MPT.US,D,20181101,000000,8.74074,9.13327,8.70532,9.09757,6326383,0
+MPT.US,D,20181102,000000,9.12667,9.14023,8.84724,9.00538,7103269,0
+MPT.US,D,20181105,000000,9.05161,9.47871,9.05161,9.43197,10465466,0
+MPT.US,D,20181106,000000,9.46232,9.61577,9.36382,9.58511,8668052,0
+MPT.US,D,20181107,000000,9.66246,9.82719,9.60285,9.82719,7929600,0
+MPT.US,D,20181108,000000,9.78456,9.82014,9.62638,9.73701,4405961,0
+MPT.US,D,20181109,000000,9.74348,9.89155,9.73062,9.81433,6180838,0
+MPT.US,D,20181112,000000,9.81433,9.92076,9.70298,9.74348,5441127,0
+MPT.US,D,20181113,000000,9.80872,9.85053,9.66246,9.70936,6606890,0
+MPT.US,D,20181114,000000,9.72144,9.72144,9.55757,9.60285,4374252,0
+MPT.US,D,20181115,000000,9.57381,9.59792,9.40434,9.59792,5739811,0
+MPT.US,D,20181116,000000,9.58511,9.75063,9.55103,9.75063,4256483,0
+MPT.US,D,20181119,000000,9.75063,9.81211,9.67891,9.75624,3706585,0
+MPT.US,D,20181120,000000,9.72144,9.82014,9.70298,9.75063,4473432,0
+MPT.US,D,20181121,000000,9.73701,9.75063,9.66896,9.6851,3442844,0
+MPT.US,D,20181123,000000,9.66246,9.72869,9.59792,9.66896,2112693,0
+MPT.US,D,20181126,000000,9.70936,9.71932,9.60931,9.66246,3524335,0
+MPT.US,D,20181127,000000,9.67534,9.84404,9.64338,9.81433,5209605,0
+MPT.US,D,20181128,000000,9.8038,9.96759,9.73062,9.94339,4472076,0
+MPT.US,D,20181129,000000,9.9485,10.0854,9.88112,10.0677,7736234,0
+MPT.US,D,20181130,000000,10.0612,10.1753,10.0146,10.1374,8778936,0
+MPT.US,D,20181203,000000,10.2125,10.238,10.0799,10.1899,6375985,0
+MPT.US,D,20181204,000000,10.1899,10.286,10.0799,10.1374,6667892,0
+MPT.US,D,20181206,000000,10.1082,10.2843,9.84404,10.2664,5913844,0
+MPT.US,D,20181207,000000,10.2331,10.2331,9.89155,9.9606,20666595,0
+MPT.US,D,20181210,000000,9.98106,10.0274,9.83863,9.96759,5211067,0
+MPT.US,D,20181211,000000,10.0955,10.155,9.9908,9.9908,8628800,0
+MPT.US,D,20181212,000000,10.1279,10.1876,9.91939,9.94781,7087705,0
+MPT.US,D,20181213,000000,9.9908,10.1513,9.9908,10.0909,5314607,0
+MPT.US,D,20181214,000000,10.0492,10.0592,9.98106,10.0373,3704961,0
+MPT.US,D,20181217,000000,10.0685,10.0752,9.56176,9.59792,5918487,0
+MPT.US,D,20181218,000000,9.63911,9.84846,9.61642,9.71786,5812767,0
+MPT.US,D,20181219,000000,9.89037,9.98106,9.69245,9.77682,6223709,0
+MPT.US,D,20181220,000000,9.80099,9.93001,9.71149,9.8356,9940443,0
+MPT.US,D,20181221,000000,9.8356,9.9908,9.63911,9.67949,13508256,0
+MPT.US,D,20181224,000000,9.59156,9.63637,9.08484,9.11547,4635851,0
+MPT.US,D,20181226,000000,9.13236,9.61642,9.10002,9.61642,6380724,0
+MPT.US,D,20181227,000000,9.52065,9.6001,9.25592,9.59156,5306329,0
+MPT.US,D,20181228,000000,9.62278,9.68877,9.42475,9.53831,5895542,0
+MPT.US,D,20181231,000000,9.59156,9.60285,9.41343,9.57884,4690786,0
+MPT.US,D,20190102,000000,9.43628,9.4611,9.23461,9.31266,5362056,0
+MPT.US,D,20190103,000000,9.29356,9.69863,9.26519,9.59792,8502425,0
+MPT.US,D,20190104,000000,9.65107,9.77113,9.55663,9.56176,5747993,0
+MPT.US,D,20190107,000000,9.62278,9.81858,9.50917,9.72347,10662185,0
+MPT.US,D,20190108,000000,9.8065,9.94781,9.73342,9.89598,6168085,0
+MPT.US,D,20190109,000000,9.96709,9.99542,9.78456,9.83077,7575611,0
+MPT.US,D,20190110,000000,9.83077,9.90453,9.70781,9.84276,8192303,0
+MPT.US,D,20190111,000000,9.85899,9.90099,9.8065,9.89037,4724239,0
+MPT.US,D,20190114,000000,9.8356,9.90099,9.77682,9.77682,8894188,0
+MPT.US,D,20190115,000000,9.8065,9.93306,9.79732,9.84846,6536427,0
+MPT.US,D,20190116,000000,9.87188,10.1352,9.87188,10.0854,4952299,0
+MPT.US,D,20190117,000000,10.0492,10.2017,10.0492,10.1513,4313766,0
+MPT.US,D,20190118,000000,10.1753,10.2097,10.0909,10.1827,3582224,0
+MPT.US,D,20190122,000000,10.1691,10.2167,10.0217,10.1224,3687686,0
+MPT.US,D,20190123,000000,10.1279,10.2167,10.0752,10.2097,2986367,0
+MPT.US,D,20190124,000000,10.1927,10.2932,10.1224,10.2237,2980088,0
+MPT.US,D,20190125,000000,10.2402,10.4552,10.2402,10.4488,5799251,0
+MPT.US,D,20190128,000000,10.4431,10.5267,10.385,10.5027,4339847,0
+MPT.US,D,20190129,000000,10.5089,10.6098,10.4793,10.5879,3816646,0
+MPT.US,D,20190130,000000,10.6348,10.7659,10.5772,10.7233,4682933,0
+MPT.US,D,20190131,000000,10.753,10.8431,10.6282,10.8431,7394918,0
+MPT.US,D,20190201,000000,10.9022,10.9328,10.3985,10.5267,7698263,0
+MPT.US,D,20190204,000000,10.4918,10.7049,10.3799,10.7049,6950120,0
+MPT.US,D,20190205,000000,10.7298,10.7707,10.6098,10.7659,7327784,0
+MPT.US,D,20190206,000000,10.7828,10.8277,10.6348,10.6348,5852738,0
+MPT.US,D,20190207,000000,10.7475,10.9454,10.5879,10.9454,6540451,0
+MPT.US,D,20190208,000000,10.8966,11.0044,10.8306,10.998,4037145,0
+MPT.US,D,20190211,000000,10.9866,11.0567,10.8852,11.0143,7408636,0
+MPT.US,D,20190212,000000,10.9803,11.0087,10.7828,10.8135,9358219,0
+MPT.US,D,20190213,000000,10.9553,11.0206,10.8135,10.9391,7515230,0
+MPT.US,D,20190214,000000,10.9391,10.9903,10.8852,10.9185,5404760,0
+MPT.US,D,20190215,000000,10.9553,10.998,10.8852,10.9391,9358218,0
+MPT.US,D,20190219,000000,10.9667,11.0547,10.9612,11.0087,5226986,0
+MPT.US,D,20190220,000000,11.0044,11.0087,10.7353,10.8652,6946060,0
+MPT.US,D,20190221,000000,10.8431,10.9328,10.7681,10.9135,4358476,0
+MPT.US,D,20190222,000000,10.9732,11.0811,10.8966,11.0206,4299142,0
+MPT.US,D,20190225,000000,11.0272,11.0455,10.9505,10.9803,4572165,0
+MPT.US,D,20190226,000000,11.0044,11.0206,10.8745,10.8915,3617708,0
+MPT.US,D,20190227,000000,10.8715,10.9099,10.7495,10.878,4685073,0
+MPT.US,D,20190228,000000,10.8546,11.0087,10.824,10.861,5619507,0
+MPT.US,D,20190301,000000,10.8915,10.9454,10.6756,10.7707,6216481,0
+MPT.US,D,20190304,000000,10.8072,10.9135,10.7233,10.9135,5524066,0
+MPT.US,D,20190305,000000,10.8966,10.9505,10.8306,10.8431,6101712,0
+MPT.US,D,20190306,000000,10.8431,10.8575,10.7388,10.7707,4758304,0
+MPT.US,D,20190307,000000,10.8072,10.9291,10.7828,10.8135,9609887,0
+MPT.US,D,20190308,000000,10.7828,10.8852,10.7049,10.7475,5962364,0
+MPT.US,D,20190311,000000,10.795,11.0307,10.795,11.0143,6220828,0
+MPT.US,D,20190312,000000,11.0206,11.0527,10.861,10.8715,7951373,0
+MPT.US,D,20190313,000000,10.908,11.1022,10.903,11.0229,6339818,0
+MPT.US,D,20190314,000000,11.0709,11.1705,11.0539,11.1568,7721878,0
+MPT.US,D,20190315,000000,11.1568,11.1805,11.037,11.0539,12211745,0
+MPT.US,D,20190318,000000,11.0592,11.0994,10.9163,11.0108,4910474,0
+MPT.US,D,20190319,000000,11.0044,11.03,10.9143,10.9952,7902675,0
+MPT.US,D,20190320,000000,10.9952,11.1285,10.8546,11.0781,5074793,0
+MPT.US,D,20190321,000000,11.0426,11.3981,11.0229,11.3804,4524263,0
+MPT.US,D,20190322,000000,11.3554,11.4103,11.1868,11.1987,4370574,0
+MPT.US,D,20190325,000000,11.1938,11.283,11.1022,11.2592,3687619,0
+MPT.US,D,20190326,000000,11.3194,11.3839,11.2384,11.271,6601716,0
+MPT.US,D,20190327,000000,11.296,11.3251,11.1593,11.1987,4999585,0
+MPT.US,D,20190328,000000,11.271,11.3129,11.1938,11.2905,5845402,0
+MPT.US,D,20190329,000000,11.296,11.3251,11.1542,11.1805,8778862,0
+MPT.US,D,20190401,000000,11.1938,11.3194,11.0839,11.3194,6260322,0
+MPT.US,D,20190402,000000,11.3251,11.3919,11.2052,11.374,5146521,0
+MPT.US,D,20190403,000000,11.374,11.4288,11.288,11.3804,4946171,0
+MPT.US,D,20190404,000000,11.283,11.3919,11.2099,11.283,6257759,0
+MPT.US,D,20190405,000000,11.265,11.3323,11.2285,11.3251,2671680,0
+MPT.US,D,20190408,000000,11.3251,11.3251,11.1868,11.2471,4183205,0
+MPT.US,D,20190409,000000,11.2285,11.2611,11.1675,11.1734,3121761,0
+MPT.US,D,20190410,000000,11.265,11.3919,11.2471,11.3676,4236237,0
+MPT.US,D,20190411,000000,11.3804,11.4157,11.3129,11.3861,3644993,0
+MPT.US,D,20190412,000000,11.3436,11.3554,11.2187,11.3323,3504653,0
+MPT.US,D,20190415,000000,11.283,11.3251,11.0986,11.12,7289338,0
+MPT.US,D,20190416,000000,11.1249,11.1987,10.7696,10.8431,6841149,0
+MPT.US,D,20190417,000000,10.8852,10.8852,10.3997,10.4275,8588343,0
+MPT.US,D,20190418,000000,10.4382,10.4552,10.3793,10.4131,8553582,0
+MPT.US,D,20190422,000000,10.3892,10.3941,10.1663,10.255,7483121,0
+MPT.US,D,20190423,000000,10.3997,10.4275,10.2876,10.3997,7348614,0
+MPT.US,D,20190424,000000,10.4203,10.6128,10.3892,10.5901,4804315,0
+MPT.US,D,20190425,000000,10.5901,10.6348,10.4801,10.5461,3321628,0
+MPT.US,D,20190426,000000,10.6312,10.646,10.5461,10.5581,4398960,0
+MPT.US,D,20190429,000000,10.5637,10.5828,10.4203,10.4203,3514967,0
+MPT.US,D,20190430,000000,10.4382,10.622,10.3997,10.5461,4887615,0
+MPT.US,D,20190501,000000,10.6006,10.6724,10.5153,10.5276,4910463,0
+MPT.US,D,20190502,000000,10.4275,10.8362,10.3793,10.6609,5962928,0
+MPT.US,D,20190503,000000,10.7645,10.956,10.7163,10.9335,5540611,0
+MPT.US,D,20190506,000000,10.7696,10.9263,10.6915,10.8234,4881129,0
+MPT.US,D,20190507,000000,10.7944,10.8177,10.5901,10.6537,5332873,0
+MPT.US,D,20190508,000000,10.7277,10.7757,10.646,10.648,4328922,0
+MPT.US,D,20190509,000000,10.6537,10.6864,10.5219,10.6312,2828019,0
+MPT.US,D,20190510,000000,10.6184,10.8269,10.6064,10.8001,3361755,0
+MPT.US,D,20190513,000000,10.7027,10.8652,10.6978,10.8362,3621275,0
+MPT.US,D,20190514,000000,10.8362,10.878,10.7815,10.861,3645248,0
+MPT.US,D,20190515,000000,10.903,10.9646,10.8546,10.9263,4059537,0
+MPT.US,D,20190516,000000,10.8715,11.0648,10.8431,11.0164,3555340,0
+MPT.US,D,20190517,000000,10.9816,11.0426,10.9143,11.0164,3338245,0
+MPT.US,D,20190520,000000,11.0164,11.0164,10.8453,10.861,4062672,0
+MPT.US,D,20190521,000000,10.9462,11.03,10.9194,10.9999,3239702,0
+MPT.US,D,20190522,000000,10.9625,11.0909,10.9512,11.0484,3780048,0
+MPT.US,D,20190523,000000,10.9886,11.132,10.9462,11.1249,6050393,0
+MPT.US,D,20190524,000000,11.1568,11.3592,11.1391,11.3323,4973118,0
+MPT.US,D,20190528,000000,11.3676,11.3804,10.8972,10.8972,11156480,0
+MPT.US,D,20190529,000000,10.9143,10.9143,10.6609,10.6915,5006783,0
+MPT.US,D,20190530,000000,10.7333,10.8001,10.648,10.7212,3416797,0
+MPT.US,D,20190531,000000,10.6724,10.7853,10.648,10.7405,4768142,0
+MPT.US,D,20190603,000000,10.8129,10.8431,10.6724,10.8234,5944068,0
+MPT.US,D,20190604,000000,10.7696,10.7757,10.5843,10.7454,7492294,0
+MPT.US,D,20190605,000000,10.8058,10.9512,10.8058,10.9405,4953229,0
+MPT.US,D,20190606,000000,10.9263,11.0781,10.8129,11.0648,7887722,0
+MPT.US,D,20190607,000000,11.1073,11.1839,11.0192,11.0709,7031486,0
+MPT.US,D,20190610,000000,11.0709,11.1128,10.878,10.878,3042185,0
+MPT.US,D,20190611,000000,10.8915,10.9263,10.7575,10.8852,4712661,0
+MPT.US,D,20190612,000000,10.9086,11.0063,10.8815,10.9469,3684508,0
+MPT.US,D,20190613,000000,10.9625,11.0774,10.9469,11.0455,3424969,0
+MPT.US,D,20190614,000000,11.0115,11.1549,10.996,11.0512,2566855,0
+MPT.US,D,20190617,000000,11.074,11.1853,11.074,11.1059,4300903,0
+MPT.US,D,20190618,000000,11.1549,11.2373,11.0675,11.1435,3814142,0
+MPT.US,D,20190619,000000,11.1165,11.2406,11.0384,11.1969,4723573,0
+MPT.US,D,20190620,000000,11.2706,11.3813,11.2463,11.2896,4677128,0
+MPT.US,D,20190621,000000,11.2642,11.2642,11.074,11.1549,12793379,0
+MPT.US,D,20190624,000000,11.1781,11.1918,11.0284,11.0512,3424112,0
+MPT.US,D,20190625,000000,11.0873,11.1549,10.8944,10.8972,6259281,0
+MPT.US,D,20190626,000000,10.8972,10.927,10.4586,10.4801,7153239,0
+MPT.US,D,20190627,000000,10.5539,10.6574,10.5289,10.6412,4425550,0
+MPT.US,D,20190628,000000,10.646,10.7626,10.6213,10.6829,8885037,0
+MPT.US,D,20190701,000000,10.7551,10.7551,10.4714,10.695,4075508,0
+MPT.US,D,20190702,000000,10.8602,11.1292,10.7551,11.0612,8775100,0
+MPT.US,D,20190703,000000,11.1165,11.296,11.1165,11.2271,2840208,0
+MPT.US,D,20190705,000000,11.1059,11.2463,10.903,11.2037,3101665,0
+MPT.US,D,20190708,000000,11.1853,11.3129,11.1633,11.2585,3282282,0
+MPT.US,D,20190709,000000,11.2337,11.3562,11.2337,11.296,2952179,0
+MPT.US,D,20190710,000000,11.3619,11.4847,11.3075,11.4293,3451714,0
+MPT.US,D,20190711,000000,11.4536,11.4782,11.2463,11.301,4276980,0
+MPT.US,D,20190712,000000,11.3129,11.3683,11.2373,11.3386,2966623,0
+MPT.US,D,20190715,000000,11.3251,11.3749,11.1485,11.2037,4120295,0
+MPT.US,D,20190716,000000,10.7192,10.9831,10.7192,10.9413,68209060,0
+MPT.US,D,20190717,000000,10.9526,11.1457,10.8602,10.9761,17656924,0
+MPT.US,D,20190718,000000,10.996,11.1598,10.927,11.1485,25855953,0
+MPT.US,D,20190719,000000,11.1435,11.1781,10.6978,10.7134,10386982,0
+MPT.US,D,20190722,000000,10.7681,10.8426,10.6999,10.744,6690648,0
+MPT.US,D,20190723,000000,10.7864,10.8483,10.7467,10.8113,5305621,0
+MPT.US,D,20190724,000000,11.0023,11.0115,10.7864,10.8228,20278771,0
+MPT.US,D,20190725,000000,10.7928,10.8426,10.6893,10.7864,9612053,0
+MPT.US,D,20190726,000000,10.8426,10.92,10.7745,10.9143,9389848,0
+MPT.US,D,20190729,000000,11.0186,11.032,10.8299,10.8483,5985588,0
+MPT.US,D,20190730,000000,10.8426,10.969,10.7993,10.8652,5544498,0
+MPT.US,D,20190731,000000,10.8539,10.934,10.7192,10.7192,6926063,0
+MPT.US,D,20190801,000000,10.903,11.0384,10.744,10.934,5779481,0
+MPT.US,D,20190802,000000,10.8426,10.996,10.7551,10.9469,5359521,0
+MPT.US,D,20190805,000000,10.8652,10.903,10.4461,10.6155,5515354,0
+MPT.US,D,20190806,000000,10.646,10.8261,10.6083,10.7065,6309612,0
+MPT.US,D,20190807,000000,10.7928,11.0023,10.6339,10.927,6621063,0
+MPT.US,D,20190808,000000,10.927,11.1485,10.8228,11.1485,8561041,0
+MPT.US,D,20190809,000000,11.1165,11.1549,10.996,11.0945,5119348,0
+MPT.US,D,20190812,000000,11.1365,11.1435,10.92,10.927,7254566,0
+MPT.US,D,20190813,000000,10.9469,10.969,10.8113,10.934,5632946,0
+MPT.US,D,20190814,000000,10.8715,10.8972,10.7707,10.7928,6491234,0
+MPT.US,D,20190815,000000,10.817,10.927,10.749,10.9143,4808178,0
+MPT.US,D,20190816,000000,10.9469,11.1485,10.927,11.1165,5155253,0
+MPT.US,D,20190819,000000,11.1918,11.2706,11.1059,11.2088,2759800,0
+MPT.US,D,20190820,000000,11.2642,11.2706,11.1549,11.1781,3904594,0
+MPT.US,D,20190821,000000,11.1918,11.2896,11.1106,11.2527,4322139,0
+MPT.US,D,20190822,000000,11.2463,11.3442,11.2088,11.3251,2651745,0
+MPT.US,D,20190823,000000,11.296,11.4536,11.1969,11.2152,4215179,0
+MPT.US,D,20190826,000000,11.3075,11.3442,11.2271,11.3442,2517806,0
+MPT.US,D,20190827,000000,11.4481,11.5408,11.2706,11.2763,5288971,0
+MPT.US,D,20190828,000000,11.2896,11.3931,11.2463,11.3075,3596055,0
+MPT.US,D,20190829,000000,11.3931,11.4847,11.3442,11.4847,1832645,0
+MPT.US,D,20190830,000000,11.4782,11.4847,11.3619,11.3875,4714477,0
+MPT.US,D,20190903,000000,11.4116,11.631,11.3562,11.6012,6689760,0
+MPT.US,D,20190904,000000,11.6686,11.7545,11.6194,11.6927,7102915,0
+MPT.US,D,20190905,000000,11.6991,11.7479,11.5651,11.631,7131272,0
+MPT.US,D,20190906,000000,11.6379,11.7971,11.6379,11.7727,6622190,0
+MPT.US,D,20190909,000000,11.7679,11.7727,11.6686,11.7125,4483400,0
+MPT.US,D,20190910,000000,11.6379,11.6748,11.3619,11.5651,24537890,0
+MPT.US,D,20190911,000000,11.5266,11.6643,11.4961,11.6323,6093361,0
+MPT.US,D,20190912,000000,11.7373,11.8175,11.6764,11.7644,3964817,0
+MPT.US,D,20190913,000000,11.7757,11.8465,11.4173,11.465,7270276,0
+MPT.US,D,20190916,000000,11.4906,11.711,11.4521,11.6819,3888534,0
+MPT.US,D,20190917,000000,11.7317,11.8438,11.7195,11.831,3620042,0
+MPT.US,D,20190918,000000,11.8637,11.9191,11.5991,11.7317,6356205,0
+MPT.US,D,20190919,000000,11.8205,11.8205,11.7373,11.7707,3620738,0
+MPT.US,D,20190920,000000,11.8069,11.8693,11.7147,11.8254,12349634,0
+MPT.US,D,20190923,000000,11.8637,11.8637,11.7317,11.8438,8197194,0
+MPT.US,D,20190924,000000,11.8637,12.0554,11.8438,12.0184,7933563,0
+MPT.US,D,20190925,000000,12.0184,12.1353,12.0049,12.124,5605147,0
+MPT.US,D,20190926,000000,12.1979,12.1979,12.0858,12.1606,5423282,0
+MPT.US,D,20190927,000000,12.1732,12.2164,12.0302,12.0922,4579597,0
+MPT.US,D,20190930,000000,12.1107,12.1732,12.0753,12.1482,4288516,0
+MPT.US,D,20191001,000000,12.1482,12.1788,11.9809,11.9934,4523922,0
+MPT.US,D,20191002,000000,12.0113,12.0489,11.8438,11.9,4264184,0
+MPT.US,D,20191003,000000,11.8862,12.0753,11.8502,11.9934,4593929,0
+MPT.US,D,20191004,000000,11.9863,12.0922,11.9524,12.0922,5277301,0
+MPT.US,D,20191007,000000,12.0254,12.2793,12.0254,12.2107,5490465,0
+MPT.US,D,20191008,000000,12.2666,12.3524,12.1417,12.2852,6415237,0
+MPT.US,D,20191009,000000,12.3349,12.3661,12.2164,12.2793,3959416,0
+MPT.US,D,20191010,000000,12.3029,12.3524,12.1606,12.3164,3042138,0
+MPT.US,D,20191011,000000,12.346,12.4349,12.2666,12.2793,4887457,0
+MPT.US,D,20191014,000000,12.2916,12.3846,12.1178,12.1852,4107248,0
+MPT.US,D,20191015,000000,12.2041,12.2666,12.1353,12.2107,3532500,0
+MPT.US,D,20191016,000000,12.1606,12.2164,12.1107,12.1732,4967822,0
+MPT.US,D,20191017,000000,12.1923,12.4021,12.1732,12.3793,3684321,0
+MPT.US,D,20191018,000000,12.3661,12.5207,12.3491,12.4853,3734341,0
+MPT.US,D,20191021,000000,12.4853,12.62,12.4462,12.6017,9197604,0
+MPT.US,D,20191022,000000,12.6761,12.6945,12.5109,12.5704,7628586,0
+MPT.US,D,20191023,000000,12.5704,12.7635,12.4896,12.7329,6974378,0
+MPT.US,D,20191024,000000,12.7635,12.7889,12.62,12.7564,5610987,0
+MPT.US,D,20191025,000000,12.7067,12.7329,12.5463,12.7011,4632994,0
+MPT.US,D,20191028,000000,12.6457,12.7329,12.5549,12.6761,5441830,0
+MPT.US,D,20191029,000000,12.6698,12.8215,12.6698,12.7392,4787266,0
+MPT.US,D,20191030,000000,12.7635,12.8068,12.6869,12.7754,4026653,0
+MPT.US,D,20191031,000000,12.7889,12.9811,12.7011,12.8747,5277130,0
+MPT.US,D,20191101,000000,12.8883,12.9947,12.8068,12.9316,5742572,0
+MPT.US,D,20191104,000000,12.8883,12.9246,12.6906,12.6945,6475122,0
+MPT.US,D,20191105,000000,12.3093,12.346,11.8935,11.9117,21584710,0
+MPT.US,D,20191106,000000,11.9311,12.1767,11.7644,12.0753,70330663,0
+MPT.US,D,20191107,000000,12.0801,12.1676,11.8465,12.0612,13589994,0
+MPT.US,D,20191108,000000,12.0753,12.4149,12.0554,12.3895,28416863,0
+MPT.US,D,20191111,000000,12.4221,12.4782,12.2666,12.3725,8242010,0
+MPT.US,D,20191112,000000,12.4149,12.4518,12.2355,12.2725,10939947,0
+MPT.US,D,20191113,000000,12.2793,12.4021,12.2298,12.2474,7849636,0
+MPT.US,D,20191114,000000,12.2852,12.3895,12.2596,12.3725,7363712,0
+MPT.US,D,20191115,000000,12.3966,12.5774,12.3256,12.5774,13464913,0
+MPT.US,D,20191118,000000,12.5961,12.8245,12.5838,12.7635,7161825,0
+MPT.US,D,20191119,000000,12.7889,12.8565,12.6698,12.7011,8004654,0
+MPT.US,D,20191120,000000,12.6906,12.7754,12.5632,12.7257,9413131,0
+MPT.US,D,20191121,000000,12.7011,12.7329,12.2474,12.3524,7841167,0
+MPT.US,D,20191122,000000,12.3793,12.4462,12.1979,12.2355,8765559,0
+MPT.US,D,20191125,000000,12.3793,12.5174,12.2725,12.4093,9834876,0
+MPT.US,D,20191126,000000,12.4896,12.8989,12.4719,12.8883,46111101,0
+MPT.US,D,20191127,000000,12.85,12.9316,12.7784,12.9316,9674191,0
+MPT.US,D,20191129,000000,12.8939,13.0736,12.8678,12.8939,4283834,0
+MPT.US,D,20191202,000000,12.8444,12.8747,12.6832,12.7692,5662017,0
+MPT.US,D,20191203,000000,12.7507,13.0977,12.7507,13.0544,7029448,0
+MPT.US,D,20191204,000000,12.9876,13.1103,12.9621,13.0806,8040605,0
+MPT.US,D,20191205,000000,13.0436,13.2289,13.0436,13.2218,4979996,0
+MPT.US,D,20191206,000000,13.2425,13.3723,13.1723,13.2097,5918159,0
+MPT.US,D,20191209,000000,13.2161,13.397,13.2161,13.2857,7691453,0
+MPT.US,D,20191210,000000,13.2857,13.4332,13.2786,13.3477,10338183,0
+MPT.US,D,20191211,000000,13.3477,13.3787,13.0068,13.0411,8525603,0
+MPT.US,D,20191212,000000,12.9956,13.05,12.6484,12.7381,8193420,0
+MPT.US,D,20191213,000000,12.6988,12.85,12.4478,12.4908,11455130,0
+MPT.US,D,20191216,000000,12.5476,12.6924,12.4355,12.6557,9930377,0
+MPT.US,D,20191217,000000,12.7428,12.7747,12.4802,12.5045,6324890,0
+MPT.US,D,20191218,000000,12.5166,12.6612,12.5166,12.6245,6861460,0
+MPT.US,D,20191219,000000,12.6557,12.8194,12.6308,12.7882,5798242,0
+MPT.US,D,20191220,000000,12.9693,13.1268,12.9068,13.0134,25839060,0
+MPT.US,D,20191223,000000,13.0268,13.107,12.8062,12.8245,3705976,0
+MPT.US,D,20191224,000000,12.8565,12.9833,12.8245,12.8386,2085211,0
+MPT.US,D,20191226,000000,12.9452,13.0134,12.8947,13.0134,3559649,0
+MPT.US,D,20191227,000000,13.0134,13.0195,12.9191,13.0195,3154954,0
+MPT.US,D,20191230,000000,12.9566,13.0905,12.9452,13.0701,2860267,0
+MPT.US,D,20191231,000000,13.0905,13.3048,13.0842,13.2707,5980968,0
+MPT.US,D,20200102,000000,13.3084,13.3283,12.9191,13.0701,5079790,0
+MPT.US,D,20200103,000000,12.9693,13.1906,12.9501,13.1572,4142111,0
+MPT.US,D,20200106,000000,13.1202,13.3084,13.0701,13.2204,7619365,0
+MPT.US,D,20200107,000000,13.17,13.2013,12.9956,13.107,3649349,0
+MPT.US,D,20200108,000000,13.107,13.1842,13.0636,13.1516,3717116,0
+MPT.US,D,20200109,000000,13.2345,13.3787,13.107,13.2517,5294126,0
+MPT.US,D,20200110,000000,13.2345,13.3964,13.2078,13.3787,3906687,0
+MPT.US,D,20200113,000000,13.3787,13.6496,13.3589,13.6364,6358440,0
+MPT.US,D,20200114,000000,13.6433,13.6433,13.4091,13.5169,8271785,0
+MPT.US,D,20200115,000000,13.5731,13.83,13.5354,13.7504,7157068,0
+MPT.US,D,20200116,000000,13.7869,14.0131,13.7569,13.9755,4695313,0
+MPT.US,D,20200117,000000,13.9952,14.069,13.9308,14.0131,3535833,0
+MPT.US,D,20200121,000000,14.0081,14.1324,13.9576,14.0763,5577870,0
+MPT.US,D,20200122,000000,14.1458,14.24,14.0286,14.0634,3487781,0
+MPT.US,D,20200123,000000,14.045,14.1138,13.9632,14.0828,4569180,0
+MPT.US,D,20200124,000000,14.089,14.1828,14.0166,14.0828,4454004,0
+MPT.US,D,20200127,000000,13.9576,14.2027,13.9243,14.108,6275017,0
+MPT.US,D,20200128,000000,14.1194,14.2529,14.0828,14.1458,5340368,0
+MPT.US,D,20200129,000000,14.1828,14.3473,14.1016,14.2833,6161110,0
+MPT.US,D,20200130,000000,14.1458,14.2266,14.0131,14.1324,7982667,0
+MPT.US,D,20200131,000000,14.1324,14.1642,13.9081,13.9243,6012947,0
+MPT.US,D,20200203,000000,13.9883,14.233,13.9632,14.089,6069644,0
+MPT.US,D,20200204,000000,14.1522,14.302,14.1016,14.2266,3665764,0
+MPT.US,D,20200205,000000,14.2714,14.318,14.1394,14.309,5432970,0
+MPT.US,D,20200206,000000,14.3473,14.5474,14.2904,14.4025,3964007,0
+MPT.US,D,20200207,000000,14.5856,14.7815,14.5537,14.6352,5452272,0
+MPT.US,D,20200210,000000,14.6609,14.8356,14.6609,14.8056,3883977,0
+MPT.US,D,20200211,000000,14.8858,14.9361,14.8056,14.8313,3896398,0
+MPT.US,D,20200212,000000,14.8356,14.8497,14.5346,14.6855,10770241,0
+MPT.US,D,20200213,000000,14.6681,14.9361,14.6418,14.8425,5610961,0
+MPT.US,D,20200214,000000,14.9002,15.1441,14.8497,15.1391,4303265,0
+MPT.US,D,20200218,000000,15.1639,15.2696,14.9694,15.171,6735503,0
+MPT.US,D,20200219,000000,15.1833,15.2017,14.9433,14.9631,6910067,0
+MPT.US,D,20200220,000000,14.9694,15.1833,14.9193,15.176,7012124,0
+MPT.US,D,20200221,000000,15.1328,15.2371,15.1007,15.1833,5321288,0
+MPT.US,D,20200224,000000,14.9631,15.171,14.9249,15.0504,5410101,0
+MPT.US,D,20200225,000000,15.076,15.1071,14.5978,14.6106,5884641,0
+MPT.US,D,20200226,000000,14.5537,14.8313,14.4843,14.5914,5465844,0
+MPT.US,D,20200227,000000,14.3841,14.4226,13.5098,13.5098,10444116,0
+MPT.US,D,20200228,000000,13.1977,13.3752,12.6308,13.285,17759014,0
+MPT.US,D,20200302,000000,13.4291,14.0081,13.2409,14.0081,10457285,0
+MPT.US,D,20200303,000000,14.069,14.5474,13.837,13.9883,14409131,0
+MPT.US,D,20200304,000000,14.3904,14.7113,14.2714,14.6978,7064276,0
+MPT.US,D,20200305,000000,14.3968,14.7489,14.2975,14.7362,7326506,0
+MPT.US,D,20200306,000000,14.3218,14.6352,13.9755,14.4736,8016103,0
+MPT.US,D,20200309,000000,13.6999,13.7569,13.285,13.3533,13420644,0
+MPT.US,D,20200310,000000,13.6795,13.7363,12.6811,13.6795,11363920,0
+MPT.US,D,20200311,000000,13.3367,13.3999,12.2346,12.4774,12617825,0
+MPT.US,D,20200312,000000,11.3499,11.7619,10.5326,10.6489,12187386,0
+MPT.US,D,20200313,000000,11.3499,11.5025,10.5609,11.4075,9973923,0
+MPT.US,D,20200316,000000,9.23038,10.0783,8.63214,8.73444,13250959,0
+MPT.US,D,20200317,000000,8.9181,9.62278,7.86082,9.52834,15471623,0
+MPT.US,D,20200318,000000,8.867,9.55899,8.53717,8.90028,14042246,0
+MPT.US,D,20200319,000000,8.75922,9.85053,8.19296,9.52834,9364176,0
+MPT.US,D,20200320,000000,9.76542,9.96896,8.7847,8.95719,11475180,0
+MPT.US,D,20200323,000000,8.60027,8.88052,8.05244,8.283,10906384,0
+MPT.US,D,20200324,000000,9.07202,9.43348,8.22842,9.05928,17173623,0
+MPT.US,D,20200325,000000,9.27519,10.6893,9.16155,10.1402,10303047,0
+MPT.US,D,20200326,000000,10.1969,11.2939,10.147,11.1781,10197753,0
+MPT.US,D,20200327,000000,10.6631,11.9077,10.5474,11.2542,12098466,0
+MPT.US,D,20200330,000000,11.0831,11.2542,10.4339,11.1973,8607758,0
+MPT.US,D,20200331,000000,11.0959,11.1853,10.5162,11.0051,10184788,0
+MPT.US,D,20200401,000000,10.3266,10.3636,9.54903,9.68171,8790242,0
+MPT.US,D,20200402,000000,9.5234,10.0508,9.3291,9.56811,6373523,0
+MPT.US,D,20200403,000000,9.46026,9.68171,9.03958,9.16643,8170325,0
+MPT.US,D,20200406,000000,9.81655,10.4147,9.70781,10.1862,7299089,0
+MPT.US,D,20200407,000000,11.1585,11.6439,10.7966,11.0567,9038239,0
+MPT.US,D,20200408,000000,11.2876,11.6147,11.0831,11.5351,10073857,0
+MPT.US,D,20200409,000000,11.9424,12.197,11.5351,11.6439,17055034,0
+MPT.US,D,20200413,000000,11.6439,11.7004,10.7774,11.1207,8309505,0
+MPT.US,D,20200414,000000,11.44,11.6942,11.2634,11.2803,6394145,0
+MPT.US,D,20200415,000000,10.8212,11.0831,10.7141,10.7909,8312041,0
+MPT.US,D,20200416,000000,10.8927,10.9377,10.4586,10.656,7571229,0
+MPT.US,D,20200417,000000,11.0831,11.2223,10.67,10.9307,6618987,0
+MPT.US,D,20200420,000000,10.7205,10.8284,10.5233,10.5361,5928167,0
+MPT.US,D,20200421,000000,10.1862,10.3636,9.73555,9.84778,8217400,0
+MPT.US,D,20200422,000000,10.1019,10.1357,9.75257,9.89883,4694866,0
+MPT.US,D,20200423,000000,9.94909,10.1911,9.80302,9.96896,6462295,0
+MPT.US,D,20200424,000000,10.0508,10.204,9.86056,10.1019,6122589,0
+MPT.US,D,20200427,000000,10.1862,10.4586,10.1019,10.3843,4905002,0
+MPT.US,D,20200428,000000,10.7071,10.9496,10.4453,10.4786,10659346,0
+MPT.US,D,20200429,000000,10.7966,11.1207,10.5871,11.0115,6214271,0
+MPT.US,D,20200430,000000,10.8212,11.1585,10.751,10.9099,9891742,0
+MPT.US,D,20200501,000000,10.5543,10.7707,10.3494,10.6121,7371316,0
+MPT.US,D,20200504,000000,10.3056,10.5765,10.2245,10.5289,4722664,0
+MPT.US,D,20200505,000000,10.67,10.8866,10.6312,10.67,4195757,0
+MPT.US,D,20200506,000000,10.6999,10.8212,10.5474,10.5871,5683803,0
+MPT.US,D,20200507,000000,10.7582,10.9612,10.6885,10.8021,6002495,0
+MPT.US,D,20200508,000000,11.0186,11.4336,10.9496,11.3953,5848210,0
+MPT.US,D,20200511,000000,11.2365,11.5635,11.1781,11.2803,6854047,0
+MPT.US,D,20200512,000000,11.3619,11.44,10.6999,10.6999,6302981,0
+MPT.US,D,20200513,000000,10.6312,10.7262,10.3636,10.4339,7121436,0
+MPT.US,D,20200514,000000,10.1862,10.4147,9.89883,10.3331,6045167,0
+MPT.US,D,20200515,000000,10.1911,10.3636,10.0274,10.204,8509174,0
+MPT.US,D,20200518,000000,10.7397,11.3181,10.7205,11.1781,8328941,0
+MPT.US,D,20200519,000000,11.1137,11.3528,10.9886,11.1207,5927078,0
+MPT.US,D,20200520,000000,11.216,11.2365,10.9575,11.052,5847851,0
+MPT.US,D,20200521,000000,10.9612,11.1853,10.9448,11.0625,5772303,0
+MPT.US,D,20200522,000000,11.0698,11.1923,10.9746,11.1207,4515827,0
+MPT.US,D,20200526,000000,11.5991,11.8786,11.44,11.6886,7211132,0
+MPT.US,D,20200527,000000,12.0056,12.0956,11.5479,11.7707,6318521,0
+MPT.US,D,20200528,000000,11.924,11.9752,11.4969,11.5536,7497378,0
+MPT.US,D,20200529,000000,11.4585,11.6628,11.3442,11.5097,8784275,0
+MPT.US,D,20200601,000000,11.4585,11.9424,11.4272,11.8976,4673884,0
+MPT.US,D,20200602,000000,12.0119,12.0758,11.7707,11.8219,4398183,0
+MPT.US,D,20200603,000000,11.9872,12.5094,11.9424,12.4847,8327667,0
+MPT.US,D,20200604,000000,12.4072,12.4378,12.031,12.3625,6659914,0
+MPT.US,D,20200605,000000,12.865,13.0011,12.6237,12.757,5579712,0
+MPT.US,D,20200608,000000,12.865,13.3033,12.7826,13.2657,5923749,0
+MPT.US,D,20200609,000000,12.8918,13.1906,12.7321,13.0388,4499885,0
+MPT.US,D,20200610,000000,12.9735,13.0317,12.5533,12.7826,5207902,0
+MPT.US,D,20200611,000000,12.1907,12.2858,11.7515,11.8401,6735673,0
+MPT.US,D,20200612,000000,12.427,12.427,11.9678,12.3368,7025164,0
+MPT.US,D,20200615,000000,11.8915,12.7321,11.8091,12.6237,7627672,0
+MPT.US,D,20200616,000000,13.0487,13.2416,12.6994,12.8918,7770060,0
+MPT.US,D,20200617,000000,12.9479,12.9615,12.7159,12.7159,4154774,0
+MPT.US,D,20200618,000000,12.5427,12.8918,12.4908,12.664,4684969,0
+MPT.US,D,20200619,000000,12.8257,12.8918,12.3236,12.4199,15489509,0
+MPT.US,D,20200622,000000,12.3681,12.4974,12.1285,12.298,3896236,0
+MPT.US,D,20200623,000000,12.4719,12.5109,12.0582,12.1041,4652147,0
+MPT.US,D,20200624,000000,11.936,12.0204,11.3302,11.5153,5674447,0
+MPT.US,D,20200625,000000,11.3995,11.8651,11.3549,11.8522,6276660,0
+MPT.US,D,20200626,000000,11.7807,11.9424,11.6848,11.7807,8164087,0
+MPT.US,D,20200629,000000,11.8779,11.9099,11.6012,11.8971,4496592,0
+MPT.US,D,20200630,000000,11.9296,12.2078,11.9296,12.1285,5035517,0
+MPT.US,D,20200701,000000,12.1616,12.5109,12.1041,12.4719,4412473,0
+MPT.US,D,20200702,000000,12.7159,12.762,12.2392,12.2783,4713065,0
+MPT.US,D,20200706,000000,12.5483,12.6124,12.2135,12.2711,4856432,0
+MPT.US,D,20200707,000000,12.0517,12.1616,11.8779,11.8842,5538038,0
+MPT.US,D,20200708,000000,11.9042,12.0361,11.7807,11.8586,3269378,0
+MPT.US,D,20200709,000000,11.8212,11.8522,11.3159,11.6188,4453770,0
+MPT.US,D,20200710,000000,11.2918,11.5189,11.2918,11.44,6195762,0
+MPT.US,D,20200713,000000,11.4919,11.917,11.44,11.5884,7230722,0
+MPT.US,D,20200714,000000,11.6188,11.7807,11.5884,11.7743,5242344,0
+MPT.US,D,20200715,000000,12.0773,12.1041,11.7423,11.8005,4088650,0
+MPT.US,D,20200716,000000,11.7619,11.8183,11.6188,11.6905,3751175,0
+MPT.US,D,20200717,000000,11.814,12.1616,11.7173,12.1098,2474239,0
+MPT.US,D,20200720,000000,12.0971,12.1353,11.7743,11.8522,3702081,0
+MPT.US,D,20200721,000000,11.9686,12.1098,11.7871,11.814,3835360,0
+MPT.US,D,20200722,000000,11.8389,12.4555,11.7946,12.427,5550011,0
+MPT.US,D,20200723,000000,12.298,12.5166,12.1426,12.2654,3376836,0
+MPT.US,D,20200724,000000,12.2582,12.3484,12.1041,12.2078,4198278,0
+MPT.US,D,20200727,000000,12.2078,12.4782,12.0837,12.4645,3383079,0
+MPT.US,D,20200728,000000,12.4589,12.7784,12.3355,12.6974,5464033,0
+MPT.US,D,20200729,000000,12.9031,13.1097,12.8032,13.0977,6435118,0
+MPT.US,D,20200730,000000,12.9542,13.3686,12.9031,13.2778,5737809,0
+MPT.US,D,20200731,000000,13.226,13.2707,12.601,12.9883,5864835,0
+MPT.US,D,20200803,000000,12.9819,12.9819,12.6782,12.8402,3339344,0
+MPT.US,D,20200804,000000,12.8458,13.0233,12.7676,12.8918,3345370,0
+MPT.US,D,20200805,000000,12.9479,13.0134,12.7102,12.7747,2315231,0
+MPT.US,D,20200806,000000,12.7419,12.9678,12.6974,12.7159,4816377,0
+MPT.US,D,20200807,000000,12.7102,12.9956,12.6612,12.8202,4190670,0
+MPT.US,D,20200810,000000,12.8202,13.0233,12.7811,12.8458,3641830,0
+MPT.US,D,20200811,000000,12.9678,13.0195,12.5427,12.6124,4525039,0
+MPT.US,D,20200812,000000,12.7102,12.7301,12.4747,12.5882,3637807,0
+MPT.US,D,20200813,000000,12.5166,12.7037,12.2783,12.3036,2976293,0
+MPT.US,D,20200814,000000,12.2909,12.4719,12.2654,12.3752,4193770,0
+MPT.US,D,20200817,000000,12.4199,12.5678,12.3555,12.4719,3462744,0
+MPT.US,D,20200818,000000,12.4199,12.4872,12.298,12.4385,5764810,0
+MPT.US,D,20200819,000000,12.4589,12.4589,11.9809,12.0262,5603730,0
+MPT.US,D,20200820,000000,11.9488,12.1746,11.8389,12.0653,12662777,0
+MPT.US,D,20200821,000000,12.1171,12.1782,11.775,11.8586,6740159,0
+MPT.US,D,20200824,000000,12.0653,12.1353,11.8324,12.1285,6238254,0
+MPT.US,D,20200825,000000,12.1685,12.1873,11.9723,12.156,4705942,0
+MPT.US,D,20200826,000000,12.1616,12.1746,11.8005,11.8586,7561377,0
+MPT.US,D,20200827,000000,11.924,12.156,11.9042,12.0517,7503076,0
+MPT.US,D,20200828,000000,12.1171,12.1171,11.9424,11.9809,6244639,0
+MPT.US,D,20200831,000000,11.9686,12.046,11.9042,11.9878,7414365,0
+MPT.US,D,20200901,000000,11.924,12.0837,11.7871,11.9686,5367521,0
+MPT.US,D,20200902,000000,11.9686,12.0773,11.8971,12.0328,10053504,0
+MPT.US,D,20200903,000000,12.0724,12.1746,11.8651,11.9099,7682674,0
+MPT.US,D,20200904,000000,11.9296,12.046,11.6432,11.8723,6966987,0
+MPT.US,D,20200908,000000,11.8723,11.9546,11.7296,11.7551,6402507,0
+MPT.US,D,20200909,000000,11.8926,12.0785,11.7815,11.9971,7743514,0
+MPT.US,D,20200910,000000,11.9915,12.2041,11.9686,12.0297,5944914,0
+MPT.US,D,20200911,000000,12.0964,12.1347,11.8148,11.9254,2615590,0
+MPT.US,D,20200914,000000,11.9915,12.1611,11.9232,12.0246,7773388,0
+MPT.US,D,20200915,000000,12.1228,12.2143,11.9516,11.9971,5371324,0
+MPT.US,D,20200916,000000,12.0497,12.1148,11.8276,11.8531,6257051,0
+MPT.US,D,20200917,000000,11.7167,11.8112,11.477,11.4947,7515080,0
+MPT.US,D,20200918,000000,11.4606,11.5059,11.1073,11.1406,12276501,0
+MPT.US,D,20200921,000000,11.0554,11.1073,10.6864,10.996,7670950,0
+MPT.US,D,20200922,000000,10.9903,11.1562,10.9099,10.9307,6580648,0
+MPT.US,D,20200923,000000,10.9496,10.9496,10.5445,10.6423,16939023,0
+MPT.US,D,20200924,000000,10.6688,11.1862,10.6361,11.0667,10834664,0
+MPT.US,D,20200925,000000,10.9496,11.2454,10.9099,11.2243,6132809,0
+MPT.US,D,20200928,000000,11.401,11.5522,11.2773,11.526,5575145,0
+MPT.US,D,20200929,000000,11.526,11.5331,11.3125,11.5189,5920435,0
+MPT.US,D,20200930,000000,11.5855,11.719,11.4116,11.5458,8139458,0
+MPT.US,D,20201001,000000,11.611,11.9125,11.5131,11.9057,5800739,0
+MPT.US,D,20201002,000000,11.7219,12.1943,11.5983,12.1554,6315401,0
+MPT.US,D,20201005,000000,12.2326,12.2793,11.9318,12.2467,5228051,0
+MPT.US,D,20201006,000000,12.2793,12.4305,12.0971,12.2007,6541219,0
+MPT.US,D,20201007,000000,12.2852,12.2852,11.9579,12.0367,4128136,0
+MPT.US,D,20201008,000000,12.0497,12.2533,12.0177,12.2467,3658921,0
+MPT.US,D,20201009,000000,12.3831,12.4035,12.1155,12.1746,4827265,0
+MPT.US,D,20201012,000000,12.2207,12.3059,12.1417,12.2725,4517732,0
+MPT.US,D,20201013,000000,12.1482,12.2467,12.0297,12.1943,4553616,0
+MPT.US,D,20201014,000000,12.1417,12.158,11.9199,11.9451,3284345,0
+MPT.US,D,20201015,000000,11.8993,12.1611,11.7946,11.9971,3526008,0
+MPT.US,D,20201016,000000,11.8727,11.9778,11.7219,11.8219,3300687,0
+MPT.US,D,20201019,000000,11.9057,11.9057,11.5587,11.5784,6017629,0
+MPT.US,D,20201020,000000,11.6898,11.8858,11.6692,11.7219,2845614,0
+MPT.US,D,20201021,000000,11.6635,11.7488,11.5458,11.6834,3589643,0
+MPT.US,D,20201022,000000,11.6764,11.7619,11.5919,11.7551,3446937,0
+MPT.US,D,20201023,000000,11.8465,11.9915,11.7488,11.9844,3743103,0
+MPT.US,D,20201026,000000,11.8465,11.9318,11.7423,11.8993,4225039,0
+MPT.US,D,20201027,000000,11.8671,12.0044,11.7219,11.7219,4126492,0
+MPT.US,D,20201028,000000,11.4947,11.6557,11.2512,11.2576,4232925,0
+MPT.US,D,20201029,000000,11.291,11.9318,11.2178,11.8798,4446281,0
+MPT.US,D,20201030,000000,11.7693,11.8339,11.4661,11.6692,4630743,0
+MPT.US,D,20201102,000000,11.7815,12.1943,11.7167,12.1943,4979762,0
+MPT.US,D,20201103,000000,12.3185,12.5377,12.2143,12.489,5046072,0
+MPT.US,D,20201104,000000,12.3831,12.5774,12.332,12.3782,3534193,0
+MPT.US,D,20201105,000000,12.5354,12.5741,12.2725,12.2987,2986413,0
+MPT.US,D,20201106,000000,12.2987,12.6194,12.2666,12.3059,4458046,0
+MPT.US,D,20201109,000000,13.0977,13.9809,12.4918,12.5668,13474480,0
+MPT.US,D,20201110,000000,12.6791,12.8132,12.4981,12.7444,6408481,0
+MPT.US,D,20201111,000000,12.784,12.8458,12.6067,12.7314,4972974,0
+MPT.US,D,20201112,000000,12.6528,12.6682,12.2666,12.3448,4271305,0
+MPT.US,D,20201113,000000,12.5086,12.7173,12.489,12.7045,4722365,0
+MPT.US,D,20201116,000000,12.9665,13.0649,12.6584,12.7507,4674953,0
+MPT.US,D,20201117,000000,12.7173,12.8295,12.5741,12.6859,4925649,0
+MPT.US,D,20201118,000000,12.6859,12.7635,12.3782,12.3971,6642445,0
+MPT.US,D,20201119,000000,12.332,12.6194,12.1873,12.5939,4135331,0
+MPT.US,D,20201120,000000,12.5542,12.7245,12.4626,12.7245,6160983,0
+MPT.US,D,20201123,000000,12.8094,12.8585,12.6584,12.7173,5483288,0
+MPT.US,D,20201124,000000,12.9144,13.0579,12.8024,12.9599,4995901,0
+MPT.US,D,20201125,000000,12.9665,12.9807,12.757,12.9465,3990911,0
+MPT.US,D,20201127,000000,12.9665,12.9665,12.7209,12.8161,2477794,0
+MPT.US,D,20201130,000000,12.7698,12.8685,12.6528,12.7045,10137132,0
+MPT.US,D,20201201,000000,12.8437,12.9735,12.7386,12.9077,5236343,0
+MPT.US,D,20201202,000000,12.8685,12.9876,12.784,12.8365,3454437,0
+MPT.US,D,20201203,000000,12.8549,13.1495,12.8024,13.1033,6230600,0
+MPT.US,D,20201204,000000,13.1764,13.4645,13.131,13.4645,6086158,0
+MPT.US,D,20201207,000000,13.4645,13.7008,13.4191,13.5894,6138192,0
+MPT.US,D,20201208,000000,13.5568,13.6731,13.5494,13.649,5968313,0
+MPT.US,D,20201209,000000,13.6951,13.7106,13.5455,13.6674,6328845,0
+MPT.US,D,20201210,000000,13.549,13.688,13.4028,13.5949,6340549,0
+MPT.US,D,20201211,000000,13.502,13.761,13.4956,13.7208,6698353,0
+MPT.US,D,20201214,000000,13.8264,13.9328,13.708,13.8008,7230063,0
+MPT.US,D,20201215,000000,13.94,14.1656,13.7909,14.1656,7786078,0
+MPT.US,D,20201216,000000,14.2387,14.2991,14.0598,14.1194,8456039,0
+MPT.US,D,20201217,000000,14.1656,14.2117,13.9328,14.0259,8391941,0
+MPT.US,D,20201218,000000,14.1124,14.265,13.9328,13.9861,16994782,0
+MPT.US,D,20201221,000000,13.8662,13.9932,13.7341,13.9009,5285707,0
+MPT.US,D,20201222,000000,14.0002,14.3274,13.9009,14.3111,4136238,0
+MPT.US,D,20201223,000000,14.3982,14.5679,14.3486,14.3841,5099032,0
+MPT.US,D,20201224,000000,14.3912,14.4338,14.2317,14.4182,1637210,0
+MPT.US,D,20201228,000000,14.5176,14.5176,14.2685,14.3651,4438503,0
+MPT.US,D,20201229,000000,14.3651,14.5034,14.2576,14.3982,4707728,0
+MPT.US,D,20201230,000000,14.3982,14.5034,14.3309,14.338,3859832,0
+MPT.US,D,20201231,000000,14.338,14.5105,14.2387,14.4573,3004910,0
+MPT.US,D,20210104,000000,14.4715,14.5637,13.8008,13.8008,5746896,0
+MPT.US,D,20210105,000000,13.8334,14.0131,13.8334,13.8541,5201911,0
+MPT.US,D,20210106,000000,13.8541,14.0392,13.7943,13.9328,5288476,0
+MPT.US,D,20210107,000000,13.3299,13.7136,13.2092,13.5949,37896902,0
+MPT.US,D,20210108,000000,13.6548,14.003,13.6347,13.9798,27212358,0
+MPT.US,D,20210111,000000,13.9328,14.1394,13.7583,13.8334,19211387,0
+MPT.US,D,20210112,000000,13.8334,13.8869,13.5256,13.7208,9209066,0
+MPT.US,D,20210113,000000,13.7668,14.0926,13.7483,14.0719,8384701,0
+MPT.US,D,20210114,000000,14.1714,14.233,13.8869,13.9328,4167249,0
+MPT.US,D,20210115,000000,13.9328,14.1287,13.83,14.0598,3934289,0
+MPT.US,D,20210119,000000,14.3111,14.3309,14.0002,14.1656,5433162,0
+MPT.US,D,20210120,000000,14.1394,14.6773,14.1124,14.6097,6456670,0
+MPT.US,D,20210121,000000,14.5437,14.6425,14.3049,14.404,4403565,0
+MPT.US,D,20210122,000000,14.2186,14.252,14.1023,14.2458,4906027,0
+MPT.US,D,20210125,000000,14.252,14.4247,14.1493,14.1997,3861954,0
+MPT.US,D,20210126,000000,14.2052,14.2721,14.0259,14.0662,3783725,0
+MPT.US,D,20210127,000000,13.9606,14.0065,13.6809,13.7016,5406840,0
+MPT.US,D,20210128,000000,13.761,14.255,13.6951,14.0719,5350454,0
+MPT.US,D,20210129,000000,13.9606,14.1394,13.708,14.0065,6087627,0
+MPT.US,D,20210201,000000,14.0528,14.3578,13.8869,14.3507,6615306,0
+MPT.US,D,20210202,000000,14.4509,14.5708,14.2846,14.5302,3993111,0
+MPT.US,D,20210203,000000,14.4247,14.5503,14.2846,14.5105,4100974,0
+MPT.US,D,20210204,000000,14.5961,14.7624,14.4247,14.4835,4933495,0
+MPT.US,D,20210205,000000,14.5503,14.6368,14.3542,14.5176,3779449,0
+MPT.US,D,20210208,000000,14.5247,14.7554,14.4374,14.7496,3643017,0
+MPT.US,D,20210209,000000,14.8158,14.8673,14.6965,14.7362,3781888,0
+MPT.US,D,20210210,000000,14.8085,15.0538,14.7838,14.8758,3654646,0
+MPT.US,D,20210211,000000,14.849,15.0936,14.8418,15.0477,4095521,0
+MPT.US,D,20210212,000000,14.9619,15.0349,14.7554,14.9291,3053786,0
+MPT.US,D,20210216,000000,14.9944,15.0013,14.6561,14.7305,3890738,0
+MPT.US,D,20210217,000000,14.6965,14.7091,14.5247,14.5302,4011296,0
+MPT.US,D,20210218,000000,14.5105,14.5835,14.2918,14.2918,5029422,0
+MPT.US,D,20210219,000000,14.3912,14.5835,14.3415,14.5034,4085401,0
+MPT.US,D,20210222,000000,14.4374,14.6894,14.404,14.6304,3485610,0
+MPT.US,D,20210223,000000,14.6027,14.8552,14.5365,14.7838,3682338,0
+MPT.US,D,20210224,000000,14.8021,15.0078,14.7091,14.9157,3359354,0
+MPT.US,D,20210225,000000,14.849,15.0441,14.3678,14.4643,3819511,0
+MPT.US,D,20210226,000000,14.4715,14.6561,14.318,14.3239,4637943,0
+MPT.US,D,20210301,000000,14.5835,14.7091,14.3082,14.318,6525871,0
+MPT.US,D,20210302,000000,14.2721,14.3309,14.0331,14.1854,4896479,0
+MPT.US,D,20210303,000000,14.1854,14.2576,14.0187,14.0259,5758476,0
+MPT.US,D,20210304,000000,14.0662,14.1926,13.7234,13.8193,7267091,0
+MPT.US,D,20210305,000000,13.9606,14.1324,13.7271,14.0926,5818748,0
+MPT.US,D,20210308,000000,14.1926,14.4445,14.0293,14.2186,4563050,0
+MPT.US,D,20210309,000000,14.2777,14.4749,14.1656,14.1714,4182603,0
+MPT.US,D,20210310,000000,14.1854,14.3415,14.1324,14.2576,4869922,0
+MPT.US,D,20210311,000000,14.318,14.4247,14.0719,14.0789,6476970,0
+MPT.US,D,20210312,000000,14.1059,14.5567,14.0926,14.5567,6133616,0
+MPT.US,D,20210315,000000,14.6701,14.7496,14.5672,14.6561,7516973,0
+MPT.US,D,20210316,000000,14.6171,14.7765,14.2846,14.2991,6574880,0
+MPT.US,D,20210317,000000,14.3111,14.7077,14.1911,14.7077,5268148,0
+MPT.US,D,20210318,000000,14.5934,14.6681,14.2777,14.3245,5079343,0
+MPT.US,D,20210319,000000,14.3586,14.4253,14.0564,14.069,11246681,0
+MPT.US,D,20210322,000000,14.0224,14.4394,13.9889,14.3854,5851764,0
+MPT.US,D,20210323,000000,14.3515,14.5276,14.2237,14.3457,4407691,0
+MPT.US,D,20210324,000000,14.3387,14.5332,14.2918,14.2991,3451437,0
+MPT.US,D,20210325,000000,14.2452,14.3147,13.881,14.2846,3772863,0
+MPT.US,D,20210326,000000,14.318,14.4124,14.184,14.3515,4067083,0
+MPT.US,D,20210329,000000,14.3515,14.4466,14.1301,14.2039,4199764,0
+MPT.US,D,20210330,000000,14.184,14.3387,14.1301,14.2714,4321078,0
+MPT.US,D,20210331,000000,14.2571,14.5503,14.1706,14.3049,6231840,0
+MPT.US,D,20210401,000000,14.3926,14.5603,14.2777,14.5603,6721096,0
+MPT.US,D,20210405,000000,14.7013,14.7077,14.5091,14.6887,4195873,0
+MPT.US,D,20210406,000000,14.6282,14.7013,14.5365,14.6887,5574636,0
+MPT.US,D,20210407,000000,14.7417,14.8085,14.5806,14.6537,3833631,0
+MPT.US,D,20210408,000000,14.7489,14.7959,14.5567,14.6887,4713995,0
+MPT.US,D,20210409,000000,14.6887,14.7417,14.5205,14.5403,3295464,0
+MPT.US,D,20210412,000000,14.553,14.5934,14.4324,14.587,3624330,0
+MPT.US,D,20210413,000000,14.5403,14.6473,14.5133,14.5672,5999496,0
+MPT.US,D,20210414,000000,14.5742,14.7829,14.5276,14.6814,9168203,0
+MPT.US,D,20210415,000000,14.7489,14.8085,14.6282,14.7219,5108681,0
+MPT.US,D,20210416,000000,14.8021,14.9469,14.7326,14.883,4000091,0
+MPT.US,D,20210419,000000,14.9361,14.9503,14.8298,14.9503,4289144,0
+MPT.US,D,20210420,000000,14.9027,15.0576,14.856,14.9099,5071423,0
+MPT.US,D,20210421,000000,14.9027,15.2528,14.8731,15.1859,4846445,0
+MPT.US,D,20210422,000000,15.1727,15.306,15.1149,15.132,3515098,0
+MPT.US,D,20210423,000000,15.1584,15.2528,15.1249,15.2193,2899235,0
+MPT.US,D,20210426,000000,15.2937,15.3371,15.2087,15.259,2429802,0
+MPT.US,D,20210427,000000,15.2662,15.2832,15.0847,15.098,3233372,0
+MPT.US,D,20210428,000000,15.1447,15.2832,15.0847,15.1249,3375720,0
+MPT.US,D,20210429,000000,15.3193,15.3193,14.7545,14.7959,4906940,0
+MPT.US,D,20210430,000000,14.7829,14.883,14.7013,14.8227,6576846,0
+MPT.US,D,20210503,000000,14.7887,14.883,14.5603,14.6609,6106182,0
+MPT.US,D,20210504,000000,14.6681,14.7354,14.3926,14.5,5818699,0
+MPT.US,D,20210505,000000,14.4466,14.4466,14.0564,14.177,6152381,0
+MPT.US,D,20210506,000000,14.1911,14.4253,14.1301,14.2514,4721112,0
+MPT.US,D,20210507,000000,14.2571,14.4394,14.2174,14.4394,4784265,0
+MPT.US,D,20210510,000000,14.5062,14.6537,14.4466,14.4522,4192162,0
+MPT.US,D,20210511,000000,14.3111,14.375,14.1441,14.3387,4837737,0
+MPT.US,D,20210512,000000,14.2918,14.3515,13.8202,13.8413,6018505,0
+MPT.US,D,20210513,000000,13.8739,14.0967,13.8379,13.9087,5379072,0
+MPT.US,D,20210514,000000,13.9627,14.0833,13.9556,13.9959,3865238,0
+MPT.US,D,20210517,000000,13.9959,14.1911,13.9556,14.123,4266000,0
+MPT.US,D,20210518,000000,14.177,14.2678,13.9492,13.9889,5913617,0
+MPT.US,D,20210519,000000,13.9087,14.0096,13.72,13.9959,6886812,0
+MPT.US,D,20210520,000000,13.9556,14.1706,13.9278,14.1301,4036203,0
+MPT.US,D,20210521,000000,14.1301,14.2514,14.069,14.1165,7086480,0
+MPT.US,D,20210524,000000,14.2174,14.3723,14.177,14.3245,3751310,0
+MPT.US,D,20210525,000000,14.3457,14.3892,14.2039,14.3245,4215791,0
+MPT.US,D,20210526,000000,14.3515,14.4736,14.2311,14.3387,5012184,0
+MPT.US,D,20210527,000000,14.4324,14.4402,14.1301,14.157,6906030,0
+MPT.US,D,20210528,000000,14.2174,14.2571,14.0627,14.2311,6151276,0
+MPT.US,D,20210601,000000,14.3387,14.3785,14.157,14.3586,7077294,0
+MPT.US,D,20210602,000000,14.3723,14.5062,14.3316,14.4593,5996060,0
+MPT.US,D,20210603,000000,14.4522,14.4666,14.1032,14.2714,10948717,0
+MPT.US,D,20210604,000000,14.3515,14.3515,14.1336,14.184,10527231,0
+MPT.US,D,20210607,000000,14.2846,14.5403,14.2642,14.318,11566291,0
+MPT.US,D,20210608,000000,14.3586,14.5205,14.2777,14.4864,10882122,0
+MPT.US,D,20210609,000000,14.5934,14.695,14.5332,14.5466,4462991,0
+MPT.US,D,20210610,000000,14.5603,14.7013,14.5,14.695,4080229,0
+MPT.US,D,20210611,000000,14.6537,14.6609,14.4864,14.6282,6045164,0
+MPT.US,D,20210614,000000,14.641,14.7829,14.641,14.7688,6591460,0
+MPT.US,D,20210615,000000,14.7417,14.7829,14.2714,14.2991,11685799,0
+MPT.US,D,20210616,000000,14.4417,14.5637,14.2706,14.2777,9434709,0
+MPT.US,D,20210617,000000,14.2706,14.3147,14.0733,14.1969,10715057,0
+MPT.US,D,20210618,000000,14.216,14.216,13.5007,13.5007,19997955,0
+MPT.US,D,20210621,000000,13.5149,13.8895,13.4872,13.8079,9170820,0
+MPT.US,D,20210622,000000,13.8492,14.0331,13.6959,13.869,9712869,0
+MPT.US,D,20210623,000000,13.8421,13.9371,13.7802,13.8008,7651261,0
+MPT.US,D,20210624,000000,13.8079,13.9989,13.773,13.9639,7203569,0
+MPT.US,D,20210625,000000,13.9713,14.0528,13.9235,13.9639,7126260,0
+MPT.US,D,20210628,000000,13.9639,13.9713,13.8208,13.9164,6111450,0
+MPT.US,D,20210629,000000,13.9298,13.9846,13.7631,13.773,5182622,0
+MPT.US,D,20210630,000000,13.7668,13.8825,13.6924,13.6924,6194897,0
+MPT.US,D,20210701,000000,13.6993,13.9507,13.59,13.7876,7499234,0
+MPT.US,D,20210702,000000,13.9101,14.0876,13.8967,14.0331,10354111,0
+MPT.US,D,20210706,000000,13.9371,13.9639,13.6446,13.8825,10644520,0
+MPT.US,D,20210707,000000,13.8278,13.9101,13.7802,13.835,6906984,0
+MPT.US,D,20210708,000000,13.7598,13.8178,13.5965,13.6374,6798233,0
+MPT.US,D,20210709,000000,13.7533,13.9713,13.7468,13.9639,7086574,0
+MPT.US,D,20210712,000000,13.9442,13.9639,13.7802,13.8421,6880417,0
+MPT.US,D,20210713,000000,13.7943,13.8492,13.6412,13.6717,4798578,0
+MPT.US,D,20210714,000000,13.6781,13.8662,13.6504,13.8079,5156536,0
+MPT.US,D,20210715,000000,13.7598,13.9235,13.7533,13.8626,9634504,0
+MPT.US,D,20210716,000000,13.9101,14.0733,13.8554,14.0465,5753753,0
+MPT.US,D,20210719,000000,13.9031,13.9137,13.6446,13.7943,6397726,0
+MPT.US,D,20210720,000000,13.8754,14.3252,13.8278,14.2514,5692387,0
+MPT.US,D,20210721,000000,14.2634,14.4684,14.2372,14.3395,7285026,0
+MPT.US,D,20210722,000000,14.2918,14.3466,14.1552,14.2514,3293189,0
+MPT.US,D,20210723,000000,14.3111,14.3557,14.2301,14.3049,3433719,0
+MPT.US,D,20210726,000000,14.2846,14.3658,14.209,14.2301,4158111,0
+MPT.US,D,20210727,000000,14.1683,14.2706,14.0804,14.209,3447247,0
+MPT.US,D,20210728,000000,14.1552,14.2634,14.1138,14.1421,4137664,0
+MPT.US,D,20210729,000000,14.2372,14.3727,14.1683,14.1896,3886467,0
+MPT.US,D,20210730,000000,14.1896,14.5603,14.1828,14.3252,6149931,0
+MPT.US,D,20210802,000000,14.4417,14.5332,13.9507,13.9713,6341840,0
+MPT.US,D,20210803,000000,14.0115,14.094,13.8967,13.9235,4932839,0
+MPT.US,D,20210804,000000,13.8754,13.8967,13.6446,13.6993,6493743,0
+MPT.US,D,20210805,000000,13.7876,13.9989,13.7219,13.9846,6433445,0
+MPT.US,D,20210806,000000,14.0876,14.1073,13.7668,13.835,5374342,0
+MPT.US,D,20210809,000000,13.7598,13.8278,13.6374,13.7121,3235590,0
+MPT.US,D,20210810,000000,13.6924,13.7121,13.4091,13.4326,5313347,0
+MPT.US,D,20210811,000000,13.6098,13.7326,13.5494,13.6781,4759730,0
+MPT.US,D,20210812,000000,13.6993,13.7598,13.5419,13.5831,3025176,0
+MPT.US,D,20210813,000000,13.6374,13.7291,13.59,13.7121,2479542,0
+MPT.US,D,20210816,000000,13.6924,13.7943,13.603,13.603,3671462,0
+MPT.US,D,20210817,000000,13.5419,13.6098,13.4396,13.59,3599795,0
+MPT.US,D,20210818,000000,13.5219,13.6098,13.399,13.5219,4870222,0
+MPT.US,D,20210819,000000,13.4872,13.5625,13.29,13.3922,4891001,0
+MPT.US,D,20210820,000000,13.3447,13.617,13.2078,13.5625,4950065,0
+MPT.US,D,20210823,000000,13.59,13.6446,13.5113,13.6098,4115948,0
+MPT.US,D,20210824,000000,13.6243,13.7802,13.566,13.7257,4531420,0
+MPT.US,D,20210825,000000,13.7257,13.8554,13.6243,13.6243,3985642,0
+MPT.US,D,20210826,000000,13.6243,13.6924,13.5149,13.5149,4150520,0
+MPT.US,D,20210827,000000,13.5149,13.8152,13.5149,13.6781,5322779,0
+MPT.US,D,20210830,000000,13.6993,13.8455,13.627,13.835,3225098,0
+MPT.US,D,20210831,000000,13.8492,13.9783,13.798,13.9507,6183713,0
+MPT.US,D,20210901,000000,14.216,14.4139,14.1719,14.2991,16186401,0
+MPT.US,D,20210902,000000,14.2514,14.7098,14.2514,14.6937,16058423,0
+MPT.US,D,20210903,000000,14.6799,14.7681,14.578,14.7481,13461636,0
+MPT.US,D,20210907,000000,14.7481,14.7481,14.5637,14.6799,10721789,0
+MPT.US,D,20210908,000000,14.7205,14.942,14.6288,14.9314,8533152,0
+MPT.US,D,20210909,000000,14.8504,14.9795,14.6799,14.6871,15773189,0
+MPT.US,D,20210910,000000,14.7134,14.7815,14.3323,14.3466,7720800,0
+MPT.US,D,20210913,000000,14.4069,14.4069,14.1896,14.1969,10124794,0
+MPT.US,D,20210914,000000,14.2372,14.3111,14.0259,14.0259,6835556,0
+MPT.US,D,20210915,000000,14.0331,14.067,13.9153,13.9571,8538371,0
+MPT.US,D,20210916,000000,13.9704,14.2366,13.9391,14.1295,6086183,0
+MPT.US,D,20210917,000000,14.1498,14.1706,13.8427,13.8603,11482488,0
+MPT.US,D,20210920,000000,13.7569,13.9704,13.708,13.9499,7290384,0
+MPT.US,D,20210921,000000,14.0598,14.4402,14.0392,14.2671,7897601,0
+MPT.US,D,20210922,000000,14.3991,14.4608,14.2259,14.24,8505951,0
+MPT.US,D,20210923,000000,14.2471,14.5643,14.24,14.4885,5579170,0
+MPT.US,D,20210924,000000,14.5018,14.5643,14.2884,14.309,4708057,0
+MPT.US,D,20210927,000000,14.35,14.4814,14.0946,14.1223,5166982,0
+MPT.US,D,20210928,000000,14.108,14.1498,13.9704,14.0598,5735527,0
+MPT.US,D,20210929,000000,14.157,14.3223,14.0812,14.2813,3555785,0
+MPT.US,D,20210930,000000,14.302,14.3223,13.8603,13.8603,10025950,0
+MPT.US,D,20211001,000000,13.943,14.1498,13.8121,13.9774,6602070,0
+MPT.US,D,20211004,000000,13.9704,14.0259,13.8121,13.8462,8038623,0
+MPT.US,D,20211005,000000,13.8121,13.8533,13.663,13.7151,6573086,0
+MPT.US,D,20211006,000000,13.632,13.7802,13.4312,13.7766,7817927,0
+MPT.US,D,20211007,000000,13.8121,14.0115,13.6731,13.6873,7308763,0
+MPT.US,D,20211008,000000,13.6873,13.8152,13.6115,13.6187,3313772,0
+MPT.US,D,20211011,000000,13.6731,13.7802,13.6115,13.7696,3437564,0
+MPT.US,D,20211012,000000,13.8121,13.9571,13.7357,13.8462,4975746,0
+MPT.US,D,20211013,000000,13.839,14.1016,13.8121,14.0535,3620522,0
+MPT.US,D,20211014,000000,14.1778,14.26,14.0776,14.2186,4396372,0
+MPT.US,D,20211015,000000,14.2884,14.4608,14.2222,14.3919,4488176,0
+MPT.US,D,20211018,000000,14.2813,14.3366,14.199,14.2471,3372987,0
+MPT.US,D,20211019,000000,14.309,14.3331,14.1778,14.1918,4367123,0
+MPT.US,D,20211020,000000,14.2052,14.4367,14.1846,14.4331,3619332,0
+MPT.US,D,20211021,000000,14.4261,14.4261,14.2052,14.3572,4080557,0
+MPT.US,D,20211022,000000,14.3919,14.4885,14.233,14.24,3225859,0
+MPT.US,D,20211025,000000,14.2537,14.2706,13.9499,13.9838,5490447,0
+MPT.US,D,20211026,000000,14.0884,14.374,14.0738,14.3366,5432009,0
+MPT.US,D,20211027,000000,14.6127,14.7561,14.468,14.7091,8616228,0
+MPT.US,D,20211028,000000,14.8127,15.0958,14.7856,15.0066,6477724,0
+MPT.US,D,20211029,000000,14.9234,15.0206,14.6957,14.7305,7763610,0
+MPT.US,D,20211101,000000,14.7305,14.9065,14.7021,14.8341,3937712,0
+MPT.US,D,20211102,000000,14.9305,14.9305,14.5161,14.5302,5532282,0
+MPT.US,D,20211103,000000,14.5161,14.6894,14.485,14.6127,5151968,0
+MPT.US,D,20211104,000000,14.6609,14.7197,14.3707,14.4197,5843937,0
+MPT.US,D,20211105,000000,14.5091,14.7275,14.4955,14.5643,3918012,0
+MPT.US,D,20211108,000000,14.5856,14.602,14.5018,14.5856,3225493,0
+MPT.US,D,20211109,000000,14.6127,14.7233,14.5365,14.7091,2683429,0
+MPT.US,D,20211110,000000,14.6681,14.8544,14.6269,14.6609,3328484,0
+MPT.US,D,20211111,000000,14.6609,14.8065,14.5365,14.7993,2273080,0
+MPT.US,D,20211112,000000,14.7375,14.7788,14.6198,14.7716,3357377,0
+MPT.US,D,20211115,000000,14.8341,15.0278,14.7788,15.0278,3963567,0
+MPT.US,D,20211116,000000,15.0548,15.0548,14.8304,14.9099,3373915,0
+MPT.US,D,20211117,000000,14.8681,15.0298,14.6537,15.0278,3283625,0
+MPT.US,D,20211118,000000,14.9923,15.0335,14.8681,14.9852,3092211,0
+MPT.US,D,20211119,000000,14.9171,14.9852,14.8544,14.9653,3093696,0
+MPT.US,D,20211122,000000,14.9371,14.9371,14.7375,14.7574,2852409,0
+MPT.US,D,20211123,000000,14.8127,15.0066,14.8065,14.9099,3848883,0
+MPT.US,D,20211124,000000,14.9441,15.2619,14.9234,15.2619,4668889,0
+MPT.US,D,20211126,000000,15.0278,15.069,14.8269,14.9234,3613297,0
+MPT.US,D,20211129,000000,15.0206,15.0405,14.7716,14.8404,4518365,0
+MPT.US,D,20211130,000000,14.7163,14.9099,14.602,14.7021,8225754,0
+MPT.US,D,20211201,000000,14.8341,15.0652,14.309,14.3223,6481601,0
+MPT.US,D,20211202,000000,14.3707,14.7993,14.3707,14.7091,6250364,0
+MPT.US,D,20211203,000000,14.744,14.8994,14.6084,14.751,5248959,0
+MPT.US,D,20211206,000000,14.8958,15.3102,14.8269,15.1173,8402601,0
+MPT.US,D,20211207,000000,15.3102,15.5172,15.1994,15.4416,6355882,0
+MPT.US,D,20211208,000000,15.4833,15.6089,15.4202,15.5466,4984649,0
+MPT.US,D,20211209,000000,15.4485,15.5606,15.3364,15.3434,4766166,0
+MPT.US,D,20211210,000000,15.4485,15.4761,15.2073,15.2734,4883710,0
+MPT.US,D,20211213,000000,15.2036,15.5535,15.1264,15.4691,5290994,0
+MPT.US,D,20211214,000000,15.4416,15.5045,15.0221,15.1754,7333691,0
+MPT.US,D,20211215,000000,15.1896,15.4272,15.1896,15.3995,6166463,0
+MPT.US,D,20211216,000000,15.4137,15.6061,15.3222,15.4628,5274216,0
+MPT.US,D,20211217,000000,15.4137,15.7494,15.3712,15.5742,26633608,0
+MPT.US,D,20211220,000000,15.3782,15.5535,15.0809,15.5393,8423364,0
+MPT.US,D,20211221,000000,15.6861,15.9558,15.6443,15.777,6092183,0
+MPT.US,D,20211222,000000,15.8188,15.9346,15.7246,15.9312,4013881,0
+MPT.US,D,20211223,000000,15.9312,15.9659,15.8331,15.8473,3360149,0
+MPT.US,D,20211227,000000,15.826,16.0221,15.7698,16.0221,3363161,0
+MPT.US,D,20211228,000000,15.9382,16.1339,15.9274,16.1197,3140638,0
+MPT.US,D,20211229,000000,16.1546,16.3298,16.0569,16.3298,2865136,0
+MPT.US,D,20211230,000000,16.3298,16.4973,16.2944,16.4066,3910248,0
+MPT.US,D,20211231,000000,16.4278,16.6021,16.4135,16.5257,4642639,0
+MPT.US,D,20220103,000000,16.3156,16.4667,16.0922,16.3994,7346882,0
+MPT.US,D,20220104,000000,16.4625,16.5711,16.3994,16.4902,4858742,0
+MPT.US,D,20220105,000000,16.4937,16.6442,16.1963,16.2321,6544738,0
+MPT.US,D,20220106,000000,16.2738,16.5287,16.1546,16.3788,4170065,0
+MPT.US,D,20220107,000000,16.3228,16.4554,16.2489,16.2596,5409464,0
+MPT.US,D,20220110,000000,16.1894,16.5042,16.0986,16.4412,6267785,0
+MPT.US,D,20220111,000000,16.4696,16.4973,16.2453,16.4412,3554683,0
+MPT.US,D,20220112,000000,16.3924,16.5428,16.3924,16.4767,4356260,0
+MPT.US,D,20220113,000000,16.5954,16.6095,16.4412,16.6021,4319885,0
+MPT.US,D,20220114,000000,16.5428,16.875,16.5428,16.875,9311398,0
+MPT.US,D,20220118,000000,16.8052,16.8087,16.5498,16.6237,4364864,0
+MPT.US,D,20220119,000000,16.7146,16.7804,16.3156,16.3156,5984092,0
+MPT.US,D,20220120,000000,16.3852,16.501,15.9098,15.9098,4759595,0
+MPT.US,D,20220121,000000,15.8607,16.0709,15.8473,16.0149,6203549,0
+MPT.US,D,20220124,000000,15.7983,16.0922,15.525,16.0778,7776234,0
+MPT.US,D,20220125,000000,15.9836,16.0569,15.5742,15.8118,6592044,0
+MPT.US,D,20220126,000000,15.9729,16.1759,15.543,15.5953,7439210,0
+MPT.US,D,20220127,000000,15.7353,15.9168,15.267,15.3648,8865716,0
+MPT.US,D,20220128,000000,15.3648,15.5606,14.9342,15.5606,9284416,0
+MPT.US,D,20220131,000000,15.5117,15.9168,15.4345,15.9168,6322535,0
+MPT.US,D,20220201,000000,15.9451,16.0361,15.8048,15.9382,5679503,0
+MPT.US,D,20220202,000000,15.9312,16.1476,15.8714,15.9516,6788450,0
+MPT.US,D,20220203,000000,15.777,16.2106,15.3924,15.5045,7673876,0
+MPT.US,D,20220204,000000,15.4416,15.5669,15.2384,15.3158,7614870,0
+MPT.US,D,20220207,000000,15.3434,15.4309,14.9937,15.0078,6237128,0
+MPT.US,D,20220208,000000,15.0285,15.2457,15.0221,15.1264,5240594,0
+MPT.US,D,20220209,000000,15.3158,15.4628,15.2036,15.2946,5341987,0
+MPT.US,D,20220210,000000,15.1691,15.4485,14.9554,15.0078,6533381,0
+MPT.US,D,20220211,000000,15.0775,15.3782,14.9937,15.1548,6084084,0
+MPT.US,D,20220214,000000,15.0569,15.1826,14.4692,14.5325,11527050,0
+MPT.US,D,20220215,000000,14.5603,14.6757,14.2103,14.2664,17254551,0
+MPT.US,D,20220216,000000,14.3366,14.4584,14.2039,14.4417,9136368,0
+MPT.US,D,20220217,000000,14.4203,14.4324,14.2557,14.3223,4488868,0
+MPT.US,D,20220218,000000,14.3926,14.641,14.2946,14.3366,7259051,0
+MPT.US,D,20220222,000000,14.2946,14.4309,14.1478,14.2806,6962786,0
+MPT.US,D,20220223,000000,14.4835,14.5742,13.9164,13.9656,6535774,0
+MPT.US,D,20220224,000000,13.7419,14.0812,13.7144,14.0009,11920713,0
+MPT.US,D,20220225,000000,14.0634,14.5325,13.9343,14.5325,7680062,0
+MPT.US,D,20220228,000000,14.3154,14.3854,14.0634,14.2246,7109103,0
+MPT.US,D,20220301,000000,14.302,14.4968,14.0144,14.1754,10789273,0
+MPT.US,D,20220302,000000,14.1613,14.3643,14.1552,14.2878,9400749,0
+MPT.US,D,20220303,000000,14.3366,14.4869,14.1336,14.4274,5790177,0
+MPT.US,D,20220304,000000,14.3154,14.3716,14.1683,14.3296,9439136,0
+MPT.US,D,20220307,000000,14.3188,14.3821,14.0707,14.0776,7554363,0
+MPT.US,D,20220308,000000,14.1194,14.3643,13.959,14.1896,7799267,0
+MPT.US,D,20220309,000000,14.4417,14.5042,14.1862,14.2174,6472586,0
+MPT.US,D,20220310,000000,14.1683,14.4692,14.1267,14.4133,5101433,0
+MPT.US,D,20220311,000000,14.3366,14.4905,14.0846,14.0918,7451334,0
+MPT.US,D,20220314,000000,14.1267,14.2494,13.8995,13.9798,6853613,0
+MPT.US,D,20220315,000000,14.0634,14.1408,13.8888,14.0359,6403508,0
+MPT.US,D,20220316,000000,14.1493,14.2771,13.8442,14.1493,7902303,0
+MPT.US,D,20220317,000000,14.1279,14.4402,14.1138,14.3479,8341246,0
+MPT.US,D,20220318,000000,14.206,14.575,14.199,14.5466,13357528,0
+MPT.US,D,20220321,000000,14.5822,14.6494,14.2697,14.3408,7545827,0
+MPT.US,D,20220322,000000,14.3693,14.5679,14.3479,14.4473,7718955,0
+MPT.US,D,20220323,000000,14.4049,14.4616,14.2237,14.3408,5345930,0
+MPT.US,D,20220324,000000,14.3763,14.4899,14.3373,14.4757,5404181,0
+MPT.US,D,20220325,000000,14.5042,14.6814,14.4261,14.6673,4017111,0
+MPT.US,D,20220328,000000,14.6531,14.8731,14.5395,14.8588,6073285,0
+MPT.US,D,20220329,000000,14.9371,15.3484,14.8693,15.2492,6501201,0
+MPT.US,D,20220330,000000,15.1923,15.2349,15.0291,15.1639,6113950,0
+MPT.US,D,20220331,000000,15.2492,15.3202,15.0008,15.0008,6970387,0
+MPT.US,D,20220401,000000,15.0078,15.2917,14.9688,15.2847,4773820,0
+MPT.US,D,20220404,000000,15.1994,15.2847,14.9121,15.0858,5371711,0
+MPT.US,D,20220405,000000,15.0858,15.1697,14.6992,14.7383,6388599,0
+MPT.US,D,20220406,000000,14.6887,15.1179,14.6034,15.0858,6094662,0
+MPT.US,D,20220407,000000,15.0788,15.0788,14.8376,14.9937,5426237,0
+MPT.US,D,20220408,000000,15.1285,15.1497,14.9299,14.9725,3770611,0
+MPT.US,D,20220411,000000,15.0078,15.0788,14.5325,14.5679,6963545,0
+MPT.US,D,20220412,000000,14.5466,14.6249,14.3267,14.4261,5821221,0
+MPT.US,D,20220413,000000,14.2771,14.4331,14.1138,14.4118,8130149,0
+MPT.US,D,20220414,000000,14.5395,14.6957,14.3339,14.355,8617594,0
+MPT.US,D,20220418,000000,14.2697,14.3267,13.7802,13.8513,10876435,0
+MPT.US,D,20220419,000000,14.0002,14.1351,13.8656,14.057,8261561,0
+MPT.US,D,20220420,000000,14.0712,14.4049,13.9649,14.3267,7088510,0
+MPT.US,D,20220421,000000,14.4049,14.5182,14.2841,14.4261,7662507,0
+MPT.US,D,20220422,000000,14.1421,14.1706,13.2977,13.312,15046541,0
+MPT.US,D,20220425,000000,13.312,13.3934,13.0921,13.1559,10909186,0
+MPT.US,D,20220426,000000,13.0849,13.131,12.8188,12.8579,10342529,0
+MPT.US,D,20220427,000000,12.8509,12.9819,12.4747,12.5314,10319789,0
+MPT.US,D,20220428,000000,12.8082,13.376,12.7657,13.2907,9466056,0
+MPT.US,D,20220429,000000,13.248,13.5675,13.0209,13.0493,10968000,0
+MPT.US,D,20220502,000000,13.0566,13.2199,12.489,12.794,11223662,0
+MPT.US,D,20220503,000000,12.865,13.4185,12.8437,13.3259,8918271,0
+MPT.US,D,20220504,000000,13.1984,13.4538,12.9784,13.4538,8610719,0
+MPT.US,D,20220505,000000,13.376,13.39,12.9996,13.2126,7330543,0
+MPT.US,D,20220506,000000,13.099,13.1559,12.8579,13.0706,7708109,0
+MPT.US,D,20220509,000000,12.9784,13.014,12.6094,12.7019,7303797,0
+MPT.US,D,20220510,000000,12.8082,12.8722,12.3612,12.4606,8481608,0
+MPT.US,D,20220511,000000,12.5458,12.8224,12.3966,12.4035,8818131,0
+MPT.US,D,20220512,000000,12.4107,12.7019,12.3326,12.6876,6454957,0
+MPT.US,D,20220513,000000,12.7799,12.9359,12.6876,12.9216,6802019,0
+MPT.US,D,20220516,000000,12.8933,12.9856,12.8152,12.8579,5841523,0
+MPT.US,D,20220517,000000,13.0209,13.1134,12.7657,13.1061,7410013,0
+MPT.US,D,20220518,000000,13.1202,13.1629,12.7869,12.8579,5521685,0
+MPT.US,D,20220519,000000,12.8011,13.1061,12.8011,12.865,6010324,0
+MPT.US,D,20220520,000000,12.9429,13.0209,12.5525,12.8224,7689190,0
+MPT.US,D,20220523,000000,12.865,13.0276,12.7974,12.8791,5744425,0
+MPT.US,D,20220524,000000,12.8791,13.1842,12.6452,13.1061,6050829,0
+MPT.US,D,20220525,000000,13.0921,13.3686,13.0199,13.3048,9688232,0
+MPT.US,D,20220526,000000,13.376,13.39,13.1629,13.1842,6726943,0
+MPT.US,D,20220527,000000,13.1984,13.4254,13.1487,13.1842,8398069,0
+MPT.US,D,20220531,000000,13.099,13.2623,13.0281,13.1842,10257865,0
+MPT.US,D,20220601,000000,13.2977,13.3259,12.8437,12.9784,7054114,0
+MPT.US,D,20220602,000000,12.9289,13.0281,12.5741,12.7869,14382673,0
+MPT.US,D,20220603,000000,12.7159,12.7444,12.2972,12.2972,13606136,0
+MPT.US,D,20220606,000000,12.3752,12.4355,12.0204,12.0558,15455161,0
+MPT.US,D,20220607,000000,12.0061,12.3858,11.9922,12.3681,11381406,0
+MPT.US,D,20220608,000000,12.3115,12.3115,11.9424,11.9778,8649212,0
+MPT.US,D,20220609,000000,11.9565,11.9922,11.4244,11.4457,15310953,0
+MPT.US,D,20220610,000000,11.3535,11.5167,11.1973,11.3464,15049334,0
+MPT.US,D,20220613,000000,11.1193,11.2683,10.6582,10.6934,17804203,0
+MPT.US,D,20220614,000000,10.7715,10.8212,10.4737,10.6015,17749745,0
+MPT.US,D,20220615,000000,10.7171,10.9631,10.594,10.8476,15019620,0
+MPT.US,D,20220616,000000,10.6229,10.6665,10.3335,10.377,16737586,0
+MPT.US,D,20220617,000000,10.3698,10.5433,10.2033,10.3914,20370466,0
+MPT.US,D,20220621,000000,10.4782,10.7171,10.4782,10.6084,10564725,0
+MPT.US,D,20220622,000000,10.4204,10.7207,10.2972,10.6015,10380730,0
+MPT.US,D,20220623,000000,10.6304,10.9126,10.6229,10.891,8061440,0
+MPT.US,D,20220624,000000,10.9848,11.2525,10.9341,11.2022,11191091,0
+MPT.US,D,20220627,000000,11.2022,11.5203,11.1007,11.3758,12391147,0
+MPT.US,D,20220628,000000,11.4551,11.6072,11.1948,11.267,10289224,0
+MPT.US,D,20220629,000000,11.2309,11.554,11.2234,11.5348,8929877,0
+MPT.US,D,20220630,000000,11.3683,11.3901,10.9848,11.0499,15832621,0
+MPT.US,D,20220701,000000,11.0064,11.3648,10.9704,11.3177,8479542,0
+MPT.US,D,20220705,000000,11.2234,11.3758,10.9704,11.354,7772953,0
+MPT.US,D,20220706,000000,11.4118,11.4697,11.2778,11.2886,7148117,0
+MPT.US,D,20220707,000000,11.361,11.4443,11.2886,11.3323,5185835,0
+MPT.US,D,20220708,000000,11.354,11.4551,11.2234,11.2817,4695885,0
+MPT.US,D,20220711,000000,11.3104,11.3901,11.1513,11.1875,7456825,0
+MPT.US,D,20220712,000000,11.1296,11.542,11.1296,11.4407,7431269,0
+MPT.US,D,20220713,000000,11.3323,11.4515,11.2164,11.3468,4994334,0
+MPT.US,D,20220714,000000,11.1223,11.2886,11.021,11.2525,6075945,0
+MPT.US,D,20220715,000000,11.5203,11.6325,11.2817,11.4118,10815311,0
+MPT.US,D,20220718,000000,11.4697,11.5927,11.3683,11.4407,9521500,0
+MPT.US,D,20220719,000000,11.5493,11.7337,11.4624,11.6942,7239852,0
+MPT.US,D,20220720,000000,11.7446,11.8242,11.5997,11.6652,5417647,0
+MPT.US,D,20220721,000000,11.6217,11.7663,11.4624,11.7519,6790774,0
+MPT.US,D,20220722,000000,11.8316,12.034,11.8316,11.9764,9369514,0
+MPT.US,D,20220725,000000,11.9835,12.1969,11.8967,12.157,5848323,0
+MPT.US,D,20220726,000000,12.157,12.215,12.027,12.0776,5112485,0
+MPT.US,D,20220727,000000,12.063,12.1861,12.027,12.1644,4620439,0
+MPT.US,D,20220728,000000,12.121,12.4828,11.8714,12.244,9479291,0
+MPT.US,D,20220729,000000,12.2294,12.5262,12.2221,12.4755,6434909,0
+MPT.US,D,20220801,000000,12.4683,12.5046,12.3381,12.4465,7344993,0
+MPT.US,D,20220802,000000,12.4104,12.5625,12.15,12.2294,10532579,0
+MPT.US,D,20220803,000000,11.933,12.3562,11.4482,11.6288,22905541,0
+MPT.US,D,20220804,000000,11.6942,11.7735,11.5276,11.5854,15055460,0
+MPT.US,D,20220805,000000,11.6363,11.7951,11.3404,11.4913,9322557,0
+MPT.US,D,20220808,000000,11.5711,11.7772,11.5711,11.7084,8273025,0
+MPT.US,D,20220809,000000,11.6504,11.7446,11.5638,11.7374,7576668,0
+MPT.US,D,20220810,000000,11.8098,11.8676,11.6874,11.7374,7878820,0
+MPT.US,D,20220811,000000,11.7591,12.0053,11.7591,11.8098,9988528,0
+MPT.US,D,20220812,000000,11.933,12.0992,11.9038,12.0992,5873937,0
+MPT.US,D,20220815,000000,12.0921,12.1644,12.0378,12.0703,6692602,0
+MPT.US,D,20220816,000000,12.0196,12.1064,11.9115,12.027,5347926,0
+MPT.US,D,20220817,000000,11.9256,12.0087,11.8388,11.9399,5285327,0
+MPT.US,D,20220818,000000,11.9256,12.0479,11.5638,11.5997,11428674,0
+MPT.US,D,20220819,000000,11.5564,11.6144,11.4624,11.542,9744009,0
+MPT.US,D,20220822,000000,11.4697,11.542,11.267,11.2817,8432494,0
+MPT.US,D,20220823,000000,11.296,11.3393,10.8691,10.8836,19408521,0
+MPT.US,D,20220824,000000,10.9053,11.0863,10.8039,11.0064,13175366,0
+MPT.US,D,20220825,000000,11.0715,11.1766,11.0064,11.1657,7258660,0
+MPT.US,D,20220826,000000,11.144,11.2022,10.833,10.833,11439168,0
+MPT.US,D,20220829,000000,10.8256,10.9341,10.6881,10.746,12887274,0
+MPT.US,D,20220830,000000,10.8111,10.8145,10.3914,10.4349,15686240,0
+MPT.US,D,20220831,000000,10.5363,10.6084,10.4022,10.5723,15086358,0
+MPT.US,D,20220901,000000,10.4927,10.5723,10.3482,10.5143,8793159,0
+MPT.US,D,20220902,000000,10.6158,10.6447,10.3482,10.3626,10032090,0
+MPT.US,D,20220906,000000,10.4204,10.4349,10.2322,10.254,8792758,0
+MPT.US,D,20220907,000000,10.2467,10.5072,10.1781,10.4927,9971299,0
+MPT.US,D,20220908,000000,10.4856,10.7243,10.3987,10.6304,9894395,0
+MPT.US,D,20220909,000000,10.6809,10.7822,10.6229,10.746,7547790,0
+MPT.US,D,20220912,000000,10.8401,10.9704,10.8401,10.8763,8467370,0
+MPT.US,D,20220913,000000,10.8401,10.8401,10.2972,10.3409,23036877,0
+MPT.US,D,20220914,000000,10.3409,10.3592,10.0751,10.1856,30743004,0
+MPT.US,D,20220915,000000,10.2299,10.3704,10.0158,10.112,18547556,0
+MPT.US,D,20220916,000000,10.0454,10.2042,9.82371,10.1931,20276508,0
+MPT.US,D,20220919,000000,10.0749,10.0823,9.8822,9.98628,18195700,0
+MPT.US,D,20220920,000000,9.87542,9.88279,9.65373,9.70569,17071595,0
+MPT.US,D,20220921,000000,9.77209,9.99719,9.58757,9.58757,15134081,0
+MPT.US,D,20220922,000000,9.54306,9.63911,9.35839,9.53556,23272321,0
+MPT.US,D,20220923,000000,9.41005,9.43234,9.0039,9.21808,23731795,0
+MPT.US,D,20220926,000000,9.12929,9.15902,8.79709,8.87825,23933701,0
+MPT.US,D,20220927,000000,8.95956,9.04076,8.68717,8.81185,20238974,0
+MPT.US,D,20220928,000000,8.90783,8.98179,8.70105,8.8857,21034893,0
+MPT.US,D,20220929,000000,8.78225,8.8561,8.38338,8.44985,27761637,0
+MPT.US,D,20220930,000000,8.60495,8.96693,8.51633,8.76016,33840115,0
+MPT.US,D,20221003,000000,8.76016,8.84145,8.3465,8.53113,31056200,0
+MPT.US,D,20221004,000000,8.63093,9.03333,8.59773,8.8561,18787921,0
+MPT.US,D,20221005,000000,8.59023,8.68529,8.25048,8.4205,23646213,0
+MPT.US,D,20221006,000000,8.44985,8.58656,7.88854,7.89598,38822565,0
+MPT.US,D,20221007,000000,7.77036,7.81468,7.38629,7.4897,44447093,0
+MPT.US,D,20221010,000000,7.7113,7.86639,7.5377,7.67433,27023348,0
+MPT.US,D,20221011,000000,7.75561,8.1545,7.61528,8.11013,32527075,0
+MPT.US,D,20221012,000000,8.11013,8.17663,7.93284,8.08056,31098715,0
+MPT.US,D,20221013,000000,8.00674,8.26155,7.73345,8.16192,22844040,0
+MPT.US,D,20221014,000000,8.2801,8.38338,8.00674,8.02154,22740073,0
+MPT.US,D,20221017,000000,8.21355,8.36121,8.13235,8.25048,21053161,0
+MPT.US,D,20221018,000000,8.3465,8.42407,8.13227,8.16929,16438967,0
+MPT.US,D,20221019,000000,8.08799,8.17663,7.99204,8.12491,12675645,0
+MPT.US,D,20221020,000000,8.12491,8.23568,8.06585,8.11748,11125133,0
+MPT.US,D,20221021,000000,8.01409,8.01786,7.31243,7.54877,48741135,0
+MPT.US,D,20221024,000000,7.65217,7.85534,7.55615,7.67433,22486010,0
+MPT.US,D,20221025,000000,7.69649,8.05105,7.68173,7.99932,28755492,0
+MPT.US,D,20221026,000000,8.05841,8.16929,7.85897,8.01409,27487003,0
+MPT.US,D,20221027,000000,8.1545,8.64925,7.99195,8.62711,38960787,0
+MPT.US,D,20221028,000000,8.6123,8.71587,8.33169,8.56076,27291125,0
+MPT.US,D,20221031,000000,8.50905,8.61979,8.44985,8.4573,16622816,0
+MPT.US,D,20221101,000000,8.6123,8.6123,8.4205,8.53113,14414095,0
+MPT.US,D,20221102,000000,8.4869,8.50905,8.10278,8.13227,24616716,0
+MPT.US,D,20221103,000000,8.02889,8.30227,7.97716,8.19877,19428408,0
+MPT.US,D,20221104,000000,8.30227,8.41307,8.09533,8.31698,19300556,0
+MPT.US,D,20221107,000000,8.41307,8.47583,8.1065,8.36866,16826866,0
+MPT.US,D,20221108,000000,8.40561,8.63452,8.29516,8.55335,17507859,0
+MPT.US,D,20221109,000000,8.46474,8.60495,8.25783,8.30227,12570313,0
+MPT.US,D,20221110,000000,8.60495,8.95956,8.59773,8.92268,14762560,0
+MPT.US,D,20221111,000000,8.99643,9.39535,8.93743,9.26987,23639104,0
+MPT.US,D,20221114,000000,9.41754,9.49126,9.19595,9.21073,19017487,0
+MPT.US,D,20221115,000000,9.47664,9.51268,9.17383,9.31403,15521458,0
+MPT.US,D,20221116,000000,9.2772,9.2772,8.97061,9.08512,15866215,0
+MPT.US,D,20221117,000000,8.94471,9.08512,8.8857,9.07789,12733990,0
+MPT.US,D,20221118,000000,9.22542,9.25508,8.9614,9.13689,13649472,0
+MPT.US,D,20221121,000000,9.12216,9.28447,9.02973,9.25508,15123720,0
+MPT.US,D,20221122,000000,9.31403,9.41754,9.24763,9.40265,11576349,0
+MPT.US,D,20221123,000000,9.41005,9.52825,9.31403,9.43234,8527778,0
+MPT.US,D,20221125,000000,9.47664,9.66867,9.47664,9.66867,5759155,0
+MPT.US,D,20221128,000000,9.63911,9.76446,9.32901,9.33626,14939807,0
+MPT.US,D,20221129,000000,9.37315,9.6243,9.35803,9.58757,16183753,0
+MPT.US,D,20221130,000000,9.48405,9.69815,9.26987,9.6908,20795811,0
+MPT.US,D,20221201,000000,9.7574,9.84591,9.44714,9.56536,18573197,0
+MPT.US,D,20221202,000000,9.54306,9.71294,9.4138,9.6095,11150942,0
+MPT.US,D,20221205,000000,9.60228,9.60228,9.39535,9.39535,12847922,0
+MPT.US,D,20221206,000000,9.42485,9.44714,9.12929,9.25508,14655101,0
+MPT.US,D,20221207,000000,9.18695,9.19457,8.89203,8.98282,17103698,0
+MPT.US,D,20221208,000000,9.01304,9.33057,9.01304,9.08106,14662987,0
+MPT.US,D,20221209,000000,9.03569,9.17176,8.89967,8.9224,13714066,0
+MPT.US,D,20221212,000000,8.92996,8.96772,8.71425,8.96016,16219194,0
+MPT.US,D,20221213,000000,9.27014,9.49692,8.83151,8.94499,23947416,0
+MPT.US,D,20221214,000000,9.11891,9.17176,8.89967,8.96772,17005380,0
+MPT.US,D,20221215,000000,8.9224,8.97536,8.52532,8.7862,26895542,0
+MPT.US,D,20221216,000000,8.66519,8.7862,8.54432,8.6122,31385846,0
+MPT.US,D,20221219,000000,8.64261,8.65769,8.20401,8.26454,23733980,0
+MPT.US,D,20221220,000000,8.15861,8.43836,8.1094,8.2267,21419863,0
+MPT.US,D,20221221,000000,8.20401,8.3455,8.12839,8.12839,17502215,0
+MPT.US,D,20221222,000000,8.08298,9.08873,7.72008,8.85426,60925966,0
+MPT.US,D,20221223,000000,8.79375,8.88825,8.26461,8.43083,27982196,0
+MPT.US,D,20221227,000000,8.42322,8.5593,8.2758,8.5593,13686036,0
+MPT.US,D,20221228,000000,8.57448,8.6122,8.24944,8.34766,18144571,0
+MPT.US,D,20221229,000000,8.41571,8.55173,8.32502,8.49136,12348086,0
+MPT.US,D,20221230,000000,8.43083,8.5215,8.32502,8.42322,10557535,0
+MPT.US,D,20230103,000000,8.65769,8.78244,8.46103,8.71808,16731060,0
+MPT.US,D,20230104,000000,8.77116,9.23983,8.74841,9.14158,20649811,0
+MPT.US,D,20230105,000000,9.03569,9.11132,8.85426,9.06596,13186483,0
+MPT.US,D,20230106,000000,9.08873,9.39497,9.05828,9.34571,11590165,0
+MPT.US,D,20230109,000000,9.4214,9.51961,9.22469,9.36097,12942358,0
+MPT.US,D,20230110,000000,9.36847,9.45163,9.2021,9.44406,11349727,0
+MPT.US,D,20230111,000000,9.50442,9.82951,9.50442,9.76909,13410572,0
+MPT.US,D,20230112,000000,9.8825,9.92037,9.60514,9.82951,13708703,0
+MPT.US,D,20230113,000000,9.68596,9.8523,9.64822,9.70104,8777212,0
+MPT.US,D,20230117,000000,9.86755,10.3666,9.83715,10.2758,20884783,0
+MPT.US,D,20230118,000000,10.2984,10.412,10.1549,10.2003,13887881,0
+MPT.US,D,20230119,000000,10.0944,10.1661,9.95824,10.0867,9834498,0
+MPT.US,D,20230120,000000,10.1245,10.3893,9.98087,10.3741,13056810,0
+MPT.US,D,20230123,000000,10.3136,10.5102,10.2871,10.4195,12509100,0
+MPT.US,D,20230124,000000,10.3136,10.5858,9.97329,9.99592,19752861,0
+MPT.US,D,20230125,000000,9.85988,9.86755,9.32313,9.36847,33660443,0
+MPT.US,D,20230126,000000,9.36847,9.64822,9.07346,9.51202,36894611,0
+MPT.US,D,20230127,000000,9.48189,9.90532,9.3382,9.87502,20101947,0
+MPT.US,D,20230130,000000,9.77674,9.90532,9.59535,9.64822,13470897,0
+MPT.US,D,20230131,000000,9.67853,9.7919,9.58016,9.7919,11016018,0
+MPT.US,D,20230201,000000,9.82216,9.87502,9.45913,9.77674,18923524,0
+MPT.US,D,20230202,000000,9.92794,10.3552,9.73884,9.75411,28111882,0
+MPT.US,D,20230203,000000,9.64822,9.74648,9.50072,9.67079,15903190,0
+MPT.US,D,20230206,000000,9.55748,9.61785,9.29282,9.44406,16883918,0
+MPT.US,D,20230207,000000,9.38354,9.55748,9.2021,9.33057,14624576,0
+MPT.US,D,20230208,000000,9.3382,9.51202,9.28906,9.32313,14226576,0
+MPT.US,D,20230209,000000,9.38354,9.41764,8.93743,8.96016,20017947,0
+MPT.US,D,20230210,000000,8.96016,9.16813,8.93743,9.14158,15340446,0
+MPT.US,D,20230213,000000,9.14158,9.30036,9.06596,9.30036,10535240,0
+MPT.US,D,20230214,000000,9.26251,9.26251,9.05828,9.14908,16243227,0
+MPT.US,D,20230215,000000,9.08106,9.93542,9.02348,9.92037,52226891,0
+MPT.US,D,20230216,000000,9.92794,9.93542,9.62876,9.69351,25821708,0
+MPT.US,D,20230217,000000,9.70869,9.84856,9.60655,9.79955,17405166,0
+MPT.US,D,20230221,000000,9.79955,9.83715,9.45163,9.48189,14398957,0
+MPT.US,D,20230222,000000,9.4138,9.51202,9.17943,9.22469,16384335,0
+MPT.US,D,20230223,000000,9.17176,9.21706,8.33253,8.42322,38894260,0
+MPT.US,D,20230224,000000,8.30987,8.31747,7.97716,7.97716,32602783,0
+MPT.US,D,20230227,000000,8.05278,8.17751,7.79569,7.82592,29350036,0
+MPT.US,D,20230228,000000,7.85615,7.92424,7.76543,7.78813,21136742,0
+MPT.US,D,20230301,000000,7.78055,7.81835,7.46299,7.6142,32076420,0
+MPT.US,D,20230302,000000,7.6142,8.12079,7.5575,7.93175,29039502,0
+MPT.US,D,20230303,000000,7.98475,8.07549,7.87884,7.96205,18270458,0
+MPT.US,D,20230306,000000,8.03766,8.09057,7.89394,7.94694,15083204,0
+MPT.US,D,20230307,000000,7.95445,7.96205,7.60285,7.60666,16945969,0
+MPT.US,D,20230308,000000,7.60666,7.7352,7.56883,7.62177,14569744,0
+MPT.US,D,20230309,000000,7.56883,7.60666,7.1908,7.24371,30413152,0
+MPT.US,D,20230310,000000,7.18322,7.24371,6.54808,6.64637,45459651,0
+MPT.US,D,20230313,000000,6.58587,6.6615,6.3288,6.57076,43776911,0
+MPT.US,D,20230314,000000,6.76735,6.85431,6.38928,6.44222,36259025,0
+MPT.US,D,20230315,000000,6.34828,6.41873,6.15258,6.3796,39053983,0
+MPT.US,D,20230316,000000,6.19172,6.29349,5.94906,6.27001,46713813,0
+MPT.US,D,20230317,000000,6.27782,6.33655,6.0117,6.05084,29554781,0
+MPT.US,D,20230320,000000,6.10562,6.31699,6.08214,6.17609,21024912,0
+MPT.US,D,20230321,000000,6.2622,6.33265,6.11346,6.17609,19852083,0
+MPT.US,D,20230322,000000,6.15258,6.16432,5.77686,5.79252,24381538,0
+MPT.US,D,20230323,000000,5.80817,5.94125,5.63205,5.69072,26581092,0
+MPT.US,D,20230324,000000,5.62813,5.90209,5.55767,5.89427,20838344,0
+MPT.US,D,20230327,000000,5.95688,6.00385,5.83556,5.83946,17411902,0
+MPT.US,D,20230328,000000,5.79252,5.8708,5.72331,5.80035,11875970,0
+MPT.US,D,20230329,000000,6.07431,6.25436,5.97254,6.01951,27611296,0
+MPT.US,D,20230330,000000,6.12128,6.63008,6.04691,6.29349,34019622,0
+MPT.US,D,20230331,000000,6.32482,6.45005,6.19172,6.4344,21311803,0
+MPT.US,D,20230403,000000,6.52833,6.66806,6.3796,6.38742,22126474,0
+MPT.US,D,20230404,000000,6.45787,6.49701,6.24652,6.35611,14589086,0
+MPT.US,D,20230405,000000,6.30915,6.39133,6.2622,6.34828,10855711,0
+MPT.US,D,20230406,000000,6.37177,6.41873,6.27782,6.34045,9009800,0
+MPT.US,D,20230410,000000,6.34045,6.55963,6.28175,6.55182,14006269,0
+MPT.US,D,20230411,000000,6.63008,6.98234,6.59878,6.84143,25272362,0
+MPT.US,D,20230412,000000,6.95884,7.06062,6.71619,6.73184,17122127,0
+MPT.US,D,20230413,000000,6.79447,6.83046,6.57528,6.66923,14070577,0
+MPT.US,D,20230414,000000,6.70836,6.78273,6.40308,6.48136,15932717,0
+MPT.US,D,20230417,000000,6.50484,6.70056,6.47743,6.67705,10440396,0
+MPT.US,D,20230418,000000,6.65357,6.65357,6.48136,6.55182,11156792,0
+MPT.US,D,20230419,000000,6.46571,6.66923,6.42656,6.63791,9826627,0
+MPT.US,D,20230420,000000,6.49701,6.5752,6.39133,6.44222,12356818,0
+MPT.US,D,20230421,000000,6.41873,6.52833,6.37177,6.50484,9264670,0
+MPT.US,D,20230424,000000,6.50484,6.51267,6.29349,6.38742,18293953,0
+MPT.US,D,20230425,000000,6.33265,6.33265,6.19958,6.29349,19028973,0
+MPT.US,D,20230426,000000,6.31699,6.37177,6.18392,6.20739,13314482,0
+MPT.US,D,20230427,000000,6.30132,6.81796,6.22304,6.67705,22229810,0
+MPT.US,D,20230428,000000,6.72402,7.01363,6.60659,6.86492,19619003,0
+MPT.US,D,20230501,000000,6.85709,6.89622,6.6614,6.72402,12091312,0
+MPT.US,D,20230502,000000,6.67705,6.70828,6.36394,6.51267,13210985,0
+MPT.US,D,20230503,000000,6.52833,6.65748,6.41873,6.48918,18269299,0
+MPT.US,D,20230504,000000,6.38742,6.63791,6.28566,6.58312,19529399,0
+MPT.US,D,20230505,000000,6.71619,6.81013,6.55408,6.73967,12737202,0
+MPT.US,D,20230508,000000,6.73184,6.76316,6.64965,6.70836,10073340,0
+MPT.US,D,20230509,000000,6.65357,6.65357,6.47353,6.56746,14245816,0
+MPT.US,D,20230510,000000,6.66531,6.69269,6.51267,6.59878,8808608,0
+MPT.US,D,20230511,000000,6.50484,6.63697,6.48136,6.58312,11845513,0
+MPT.US,D,20230512,000000,6.57528,6.5792,5.85513,5.98037,52957246,0
+MPT.US,D,20230515,000000,6.0117,6.01951,5.73773,5.7847,23544674,0
+MPT.US,D,20230516,000000,5.72989,5.79252,5.63596,5.68292,19738923,0
+MPT.US,D,20230517,000000,5.6751,5.97254,5.66728,5.96471,12903520,0
+MPT.US,D,20230518,000000,5.94125,6.0978,5.88645,6.08997,16331220,0
+MPT.US,D,20230519,000000,6.16043,6.17609,5.8747,6.0117,17362497,0
+MPT.US,D,20230522,000000,6.05866,6.15258,5.98037,6.12128,9422336,0
+MPT.US,D,20230523,000000,6.16826,6.39133,6.16089,6.18392,18392530,0
+MPT.US,D,20230524,000000,6.35611,6.50484,6.08214,6.16826,16960602,0
+MPT.US,D,20230525,000000,6.1291,6.2152,5.91385,6.01951,16092439,0
+MPT.US,D,20230526,000000,6.02734,6.2152,5.95688,6.19958,14188366,0
+MPT.US,D,20230530,000000,6.25436,6.40308,6.14477,6.3796,12945016,0
+MPT.US,D,20230531,000000,6.27782,6.51267,6.2622,6.45787,62886651,0
+MPT.US,D,20230601,000000,6.45005,6.50484,6.21764,6.39526,13451954,0
+MPT.US,D,20230602,000000,6.52833,6.67314,6.44222,6.45787,15857980,0
+MPT.US,D,20230605,000000,6.45787,6.70444,6.44614,6.6614,13423842,0
+MPT.US,D,20230606,000000,6.66923,7.06843,6.61834,7.0293,20428308,0
+MPT.US,D,20230607,000000,7.15454,7.30325,7.04495,7.27978,27365623,0
+MPT.US,D,20230608,000000,7.27978,7.33458,7.07775,7.31892,14024280,0
+MPT.US,D,20230609,000000,7.31892,7.35806,7.16627,7.19368,13801355,0
+MPT.US,D,20230612,000000,7.22498,7.31101,7.11541,7.20934,18905339,0
+MPT.US,D,20230613,000000,7.23282,7.3698,7.19368,7.27978,28479097,0
+MPT.US,D,20230614,000000,7.33634,7.49801,7.12625,7.33634,21535117,0
+MPT.US,D,20230615,000000,7.2717,7.37674,7.13033,7.36866,12591491,0
+MPT.US,D,20230616,000000,7.32018,7.45753,7.29191,7.41715,16375359,0
+MPT.US,D,20230620,000000,7.39288,7.39693,7.26363,7.36058,9758411,0
+MPT.US,D,20230621,000000,7.27978,7.30403,7.1909,7.21514,9727687,0
+MPT.US,D,20230622,000000,7.21514,7.23129,6.97277,7.11011,11764917,0
+MPT.US,D,20230623,000000,7.06972,7.11011,6.99699,7.01315,12261450,0
+MPT.US,D,20230626,000000,7.02931,7.2717,6.98892,7.24746,8431938,0
+MPT.US,D,20230627,000000,7.23939,7.53025,7.18282,7.45753,10832223,0
+MPT.US,D,20230628,000000,7.43331,7.43331,7.31612,7.42521,8889538,0
+MPT.US,D,20230629,000000,7.38482,7.51409,7.36058,7.47369,7105768,0
+MPT.US,D,20230630,000000,7.52216,7.60701,7.40905,7.48177,10553917,0
+MPT.US,D,20230703,000000,7.44137,7.71608,7.43331,7.708,8164035,0
+MPT.US,D,20230705,000000,7.65144,7.86959,7.53018,7.68377,8934157,0
+MPT.US,D,20230706,000000,7.54641,7.60296,7.26363,7.401,14609265,0
+MPT.US,D,20230707,000000,7.39288,7.58681,7.34441,7.48177,13244566,0
+MPT.US,D,20230710,000000,7.43331,7.60296,7.35251,7.57066,8753586,0
+MPT.US,D,20230711,000000,7.67568,7.86152,7.59491,7.8292,9706674,0
+MPT.US,D,20230712,000000,7.96655,8.02311,7.89383,7.91808,9556712,0
+MPT.US,D,20230713,000000,7.99079,8.06351,7.92615,7.99887,9968926,0
+MPT.US,D,20230714,000000,7.98272,8.00695,7.8292,7.95039,9860009,0
+MPT.US,D,20230717,000000,7.94232,8.03015,7.86959,7.95847,7657120,0
+MPT.US,D,20230718,000000,8.00695,8.09179,7.95039,8.03926,10391990,0
+MPT.US,D,20230719,000000,8.12006,8.42713,8.12006,8.42713,11688887,0
+MPT.US,D,20230720,000000,8.36246,8.42307,8.28979,8.2978,13542307,0
+MPT.US,D,20230721,000000,8.32202,8.41093,8.18875,8.35434,9029014,0
+MPT.US,D,20230724,000000,8.36246,8.52405,8.31402,8.45134,11231737,0
+MPT.US,D,20230725,000000,8.44325,8.49169,8.30589,8.4029,11337398,0
+MPT.US,D,20230726,000000,8.41093,8.58868,8.4029,8.58062,8540044,0
+MPT.US,D,20230727,000000,8.64526,8.67677,8.24935,8.27358,9730521,0
+MPT.US,D,20230728,000000,8.3948,8.44325,8.08783,8.12006,10668527,0
+MPT.US,D,20230731,000000,8.1443,8.24935,7.99887,8.15239,9037541,0
+MPT.US,D,20230801,000000,8.07969,8.14028,7.87768,8.01503,9393828,0
+MPT.US,D,20230802,000000,7.90999,8.02715,7.83728,7.96655,9240741,0
+MPT.US,D,20230803,000000,7.91808,7.97463,7.68377,7.97463,8384592,0
+MPT.US,D,20230804,000000,7.96655,8.15239,7.92615,8.03926,8112445,0
+MPT.US,D,20230807,000000,8.02311,8.17663,7.99887,8.16046,10534891,0
+MPT.US,D,20230808,000000,7.708,7.708,6.88387,7.01315,45617069,0
+MPT.US,D,20230809,000000,7.02124,7.22323,6.85964,6.86771,21616351,0
+MPT.US,D,20230810,000000,6.89196,6.95256,6.50818,6.56877,23754860,0
+MPT.US,D,20230811,000000,6.23751,6.54453,6.01936,6.52838,38335999,0
+MPT.US,D,20230814,000000,6.34254,6.40313,6.25368,6.31022,15809071,0
+MPT.US,D,20230815,000000,6.20519,6.24559,6.10823,6.13246,15910981,0
+MPT.US,D,20230816,000000,6.09208,6.16479,5.94664,5.97087,14160742,0
+MPT.US,D,20230817,000000,5.94664,6.14863,5.89007,6.05977,14821302,0
+MPT.US,D,20230818,000000,6.12439,6.24559,5.15483,5.59921,77991011,0
+MPT.US,D,20230821,000000,5.62345,5.71233,5.42954,5.66385,34496247,0
+MPT.US,D,20230822,000000,5.69617,5.69617,5.34067,5.46995,27481736,0
+MPT.US,D,20230823,000000,5.46995,5.71233,5.41338,5.68809,15541989,0
+MPT.US,D,20230824,000000,5.68002,5.85774,5.62345,5.72849,10097769,0
+MPT.US,D,20230825,000000,5.72849,5.78504,5.59921,5.66385,8644807,0
+MPT.US,D,20230828,000000,5.68809,5.82545,5.68809,5.70424,9215546,0
+MPT.US,D,20230829,000000,5.75273,5.89007,5.65577,5.882,10302324,0
+MPT.US,D,20230830,000000,5.882,5.9628,5.79312,5.93047,7900118,0
+MPT.US,D,20230831,000000,5.8012,5.92241,5.77292,5.83351,10133254,0
+MPT.US,D,20230901,000000,5.89007,5.97895,5.84968,5.89007,9006280,0
+MPT.US,D,20230905,000000,5.85774,5.89007,5.75273,5.7608,8927430,0
+MPT.US,D,20230906,000000,5.74464,5.8012,5.59921,5.66385,11514900,0
+MPT.US,D,20230907,000000,5.60729,5.63154,5.43763,5.43763,20148821,0
+MPT.US,D,20230908,000000,5.4457,5.44973,5.30834,5.3649,13224379,0
+MPT.US,D,20230911,000000,5.38914,5.40732,5.22756,5.24371,10759539,0
+MPT.US,D,20230912,000000,5.21138,5.34874,5.15483,5.30834,12233572,0
+MPT.US,D,20230913,000000,5.2918,5.35796,5.21739,5.30834,12199167,0
+MPT.US,D,20230914,000000,5.37449,5.49025,5.34969,5.44064,12334214,0
+MPT.US,D,20230915,000000,5.36622,5.38276,5.15952,5.25873,25482482,0
+MPT.US,D,20230918,000000,5.21739,5.21739,5.03548,5.03548,16563688,0
+MPT.US,D,20230919,000000,5.03548,5.09334,4.96107,4.97761,13291675,0
+MPT.US,D,20230920,000000,5.03548,5.03961,4.78743,4.78743,19270707,0
+MPT.US,D,20230921,000000,4.70474,4.71302,4.38227,4.39055,31093736,0
+MPT.US,D,20230922,000000,4.43189,4.49506,4.29959,4.41533,21052355,0
+MPT.US,D,20230925,000000,4.34921,4.43189,4.24171,4.36574,17461996,0
+MPT.US,D,20230926,000000,4.29959,4.32852,4.12597,4.16729,20427985,0
+MPT.US,D,20230927,000000,4.18384,4.25825,4.10941,4.15904,18827152,0
+MPT.US,D,20230928,000000,4.17556,4.36574,4.16729,4.32439,15953226,0
+MPT.US,D,20230929,000000,4.30787,4.57244,4.29959,4.50631,17555851,0
+MPT.US,D,20231002,000000,4.47323,4.51456,4.26651,4.32439,13744542,0
+MPT.US,D,20231003,000000,4.25825,4.29959,4.06808,4.0929,17269344,0
+MPT.US,D,20231004,000000,4.10115,4.37402,4.07635,4.34921,14271097,0
+MPT.US,D,20231005,000000,4.34921,4.41533,4.29959,4.38227,7741771,0
+MPT.US,D,20231006,000000,4.29959,4.32439,4.15489,4.21691,12323213,0
+MPT.US,D,20231009,000000,4.15077,4.27478,4.15077,4.24171,12231512,0
+MPT.US,D,20231010,000000,4.27478,4.47323,4.22104,4.42362,10592948,0
+MPT.US,D,20231011,000000,4.43189,4.58073,4.43189,4.54764,12774524,0
+MPT.US,D,20231012,000000,4.53111,4.57244,4.28719,4.36574,13917573,0
+MPT.US,D,20231013,000000,4.37402,4.39882,4.0929,4.10115,17084999,0
+MPT.US,D,20231016,000000,4.05153,4.14248,3.85309,4.12597,24657397,0
+MPT.US,D,20231017,000000,4.05153,4.26651,4.035,4.18384,13575349,0
+MPT.US,D,20231018,000000,4.15077,4.15077,3.91098,3.92752,14383621,0
+MPT.US,D,20231019,000000,3.9027,3.98952,3.81175,3.83655,10993462,0
+MPT.US,D,20231020,000000,3.81175,3.93579,3.77867,3.88617,16316414,0
+MPT.US,D,20231023,000000,3.80347,3.92752,3.69599,3.80347,13605199,0
+MPT.US,D,20231024,000000,3.9027,3.94404,3.85309,3.88617,11335941,0
+MPT.US,D,20231025,000000,3.86136,3.96887,3.67119,3.68772,14607704,0
+MPT.US,D,20231026,000000,3.87793,4.32439,3.87793,4.26651,37109737,0
+MPT.US,D,20231027,000000,4.33266,4.34095,3.96887,4.05153,18655539,0
+MPT.US,D,20231030,000000,4.12597,4.18384,3.94404,3.98541,13676181,0
+MPT.US,D,20231031,000000,4.05153,4.10941,3.91098,3.95231,13745993,0
+MPT.US,D,20231101,000000,3.93579,3.99779,3.73734,3.85309,18397802,0
+MPT.US,D,20231102,000000,3.96887,4.32439,3.96887,4.30787,24564244,0
+MPT.US,D,20231103,000000,4.44016,4.58073,4.44016,4.50631,21824591,0
+MPT.US,D,20231106,000000,4.44842,4.47323,4.16316,4.17556,14690567,0
+MPT.US,D,20231107,000000,4.18384,4.24998,4.06337,4.10115,12132955,0
+MPT.US,D,20231108,000000,4.10941,4.13009,3.96058,3.97712,14537603,0
+MPT.US,D,20231109,000000,4.02673,4.02673,3.80347,3.83655,13924571,0
+MPT.US,D,20231110,000000,3.72907,3.74147,3.39007,3.50583,42343291,0
+MPT.US,D,20231113,000000,3.48102,3.49755,3.34128,3.37353,20420678,0
+MPT.US,D,20231114,000000,3.66293,3.91924,3.59677,3.86962,33754755,0
+MPT.US,D,20231115,000000,3.86962,4.04328,3.85309,3.92752,19619654,0
+MPT.US,D,20231116,000000,3.91098,3.94404,3.72081,3.79522,10052671,0
+MPT.US,D,20231117,000000,3.85309,3.88444,3.7456,3.81175,10608631,0
+MPT.US,D,20231120,000000,3.80347,4.0102,3.73734,4.0102,15588801,0
+MPT.US,D,20231121,000000,3.94404,3.94404,3.7456,3.75388,15731880,0
+MPT.US,D,20231122,000000,3.80347,3.8283,3.71254,3.76215,8206537,0
+MPT.US,D,20231124,000000,3.76215,3.87793,3.71665,3.86136,4648743,0
+MPT.US,D,20231127,000000,3.85309,3.98541,3.78695,3.98541,12861729,0
+MPT.US,D,20231128,000000,3.94404,3.98541,3.86962,3.93579,9966897,0
+MPT.US,D,20231129,000000,4.00193,4.20864,3.99779,4.05153,14039730,0
+MPT.US,D,20231130,000000,4.07635,4.0929,3.95231,4.0102,14805060,0
+MPT.US,D,20231201,000000,4.02673,4.30787,3.98541,4.30787,28286788,0
+MPT.US,D,20231204,000000,4.26651,4.47753,4.25825,4.42362,19396307,0
+MPT.US,D,20231205,000000,4.41533,4.42362,4.14248,4.23345,20404726,0
+MPT.US,D,20231206,000000,4.26752,4.42084,3.90123,3.93532,33307633,0
+MPT.US,D,20231207,000000,3.94384,4.13976,3.92679,4.0716,15211559,0
+MPT.US,D,20231208,000000,4.01197,4.08865,3.95235,3.99494,12610504,0
+MPT.US,D,20231211,000000,3.93532,4.08865,3.90123,4.08012,11417684,0
+MPT.US,D,20231212,000000,4.08012,4.08012,3.92679,3.94384,13317499,0
+MPT.US,D,20231213,000000,3.94384,4.31436,3.81606,4.24197,31291752,0
+MPT.US,D,20231214,000000,4.46342,4.91063,4.45492,4.65934,47295734,0
+MPT.US,D,20231215,000000,4.66787,4.71472,4.26752,4.30158,29387883,0
+MPT.US,D,20231218,000000,4.32714,4.37826,4.19086,4.20788,17177542,0
+MPT.US,D,20231219,000000,4.259,4.32714,4.19936,4.3101,14420316,0
+MPT.US,D,20231220,000000,4.3101,4.36121,4.12271,4.13124,18178967,0
+MPT.US,D,20231221,000000,4.21641,4.275,4.08865,4.20788,19122660,0
+MPT.US,D,20231222,000000,4.23345,4.30158,4.13976,4.19086,17769831,0
+MPT.US,D,20231226,000000,4.17382,4.23345,4.11419,4.18233,15779048,0
+MPT.US,D,20231227,000000,4.17382,4.259,4.13976,4.17382,15822904,0
+MPT.US,D,20231228,000000,4.17382,4.32714,4.13976,4.32714,18738192,0
+MPT.US,D,20231229,000000,4.28456,4.3101,4.17382,4.18233,18699660,0
+MPT.US,D,20240102,000000,4.19936,4.39529,4.15678,4.3101,21312770,0
+MPT.US,D,20240103,000000,4.25047,4.29308,4.11419,4.17382,21332591,0
+MPT.US,D,20240104,000000,4.16529,4.36121,4.12697,4.259,24523491,0
+MPT.US,D,20240105,000000,3.3135,3.40719,2.90463,3.0239,182393261,0
+MPT.US,D,20240108,000000,2.96427,3.1048,2.87909,2.88761,61157881,0
+MPT.US,D,20240109,000000,2.93018,3.12611,2.81519,3.11758,50961732,0
+MPT.US,D,20240110,000000,3.10054,3.10883,2.94722,3.10054,29724757,0
+MPT.US,D,20240111,000000,3.12611,3.14314,2.96427,3.00686,23263384,0
+MPT.US,D,20240112,000000,3.04944,3.10907,2.91315,2.92167,26578032,0
+MPT.US,D,20240116,000000,2.87909,2.90463,2.73429,2.75983,35149974,0
+MPT.US,D,20240117,000000,2.73429,2.78539,2.48726,2.61503,54868088,0
+MPT.US,D,20240118,000000,2.6278,2.67466,2.54688,2.61503,24202389,0
+MPT.US,D,20240119,000000,2.61503,2.63632,2.48726,2.61503,28405320,0
+MPT.US,D,20240122,000000,2.62354,2.7939,2.58947,2.75983,27946438,0
+MPT.US,D,20240123,000000,2.82797,2.87909,2.73429,2.81945,14952238,0
+MPT.US,D,20240124,000000,2.89612,2.93018,2.7513,2.7939,15204957,0
+MPT.US,D,20240125,000000,2.8365,2.91315,2.7513,2.90463,18205561,0
+MPT.US,D,20240126,000000,2.86631,2.91315,2.76835,2.78539,22482172,0
+MPT.US,D,20240129,000000,2.77687,2.7939,2.65761,2.7513,31552859,0
+MPT.US,D,20240130,000000,2.62354,2.74279,2.62354,2.69169,30967168,0
+MPT.US,D,20240131,000000,2.7002,2.75983,2.62354,2.64056,25126478,0
+MPT.US,D,20240201,000000,2.66613,2.7939,2.6278,2.77687,18914649,0
+MPT.US,D,20240202,000000,2.72576,2.84075,2.63198,2.7939,33436338,0
+MPT.US,D,20240205,000000,2.7513,2.78197,2.66187,2.7002,15784817,0
+MPT.US,D,20240206,000000,2.68319,2.7939,2.66613,2.7513,18186167,0
+MPT.US,D,20240207,000000,2.76835,2.81093,2.69169,2.77687,14633565,0
+MPT.US,D,20240208,000000,2.76835,2.879,2.74279,2.7939,16124786,0
+MPT.US,D,20240209,000000,2.80242,2.91315,2.7513,2.89612,18438159,0
+MPT.US,D,20240212,000000,2.89612,3.15166,2.89187,3.09203,25277323,0
+MPT.US,D,20240213,000000,2.92167,3.0239,2.85354,2.98982,29241238,0
+MPT.US,D,20240214,000000,3.04093,3.19425,3.01537,3.16017,18676674,0
+MPT.US,D,20240215,000000,3.19425,3.37312,3.17712,3.28795,17423522,0
+MPT.US,D,20240216,000000,3.21979,3.32203,3.03242,3.03242,34592297,0
+MPT.US,D,20240220,000000,3.04093,3.13889,2.98982,3.06647,24446099,0
+MPT.US,D,20240221,000000,2.9813,3.35609,2.93871,3.23684,34516668,0
+MPT.US,D,20240222,000000,3.23684,3.24535,3.12611,3.14314,18432929,0
+MPT.US,D,20240223,000000,3.14314,3.29647,3.06647,3.27092,16827088,0
+MPT.US,D,20240226,000000,3.24535,3.39018,3.20277,3.27092,17938799,0
+MPT.US,D,20240227,000000,3.33055,3.61588,3.33055,3.552,34789438,0
+MPT.US,D,20240228,000000,3.50942,3.61163,3.46683,3.552,18703034,0
+MPT.US,D,20240229,000000,3.62015,3.71383,3.54647,3.58609,23976052,0
+MPT.US,D,20240301,000000,3.66274,3.88421,3.60311,3.73089,37923750,0
+MPT.US,D,20240304,000000,3.72236,3.82458,3.61163,3.73941,25032292,0
+MPT.US,D,20240305,000000,3.69681,3.8331,3.62866,3.77347,18020064,0
+MPT.US,D,20240306,000000,3.85865,3.99494,3.81095,3.84162,20808465,0
+MPT.US,D,20240307,000000,3.89273,3.99494,3.74367,3.782,18326536,0
+MPT.US,D,20240308,000000,3.85014,3.89136,3.552,3.56053,20183187,0
+MPT.US,D,20240311,000000,3.57756,3.68079,3.53497,3.56904,22235318,0
+MPT.US,D,20240312,000000,3.56904,3.67979,3.552,3.62866,14890074,0
+MPT.US,D,20240313,000000,3.62015,3.83735,3.5946,3.76496,14974217,0
+MPT.US,D,20240314,000000,3.76496,3.782,3.54348,3.57756,16972431,0
+MPT.US,D,20240315,000000,3.57756,3.782,3.51792,3.74792,142209719,0
+MPT.US,D,20240318,000000,3.6457,3.73089,3.63718,3.66274,16569801,0
+MPT.US,D,20240319,000000,3.62866,3.79903,3.60583,3.74792,11174537,0
+MPT.US,D,20240320,000000,3.71383,3.77347,3.57756,3.62015,17471601,0
+MPT.US,D,20240321,000000,3.65421,3.74367,3.552,3.62866,13834394,0
+MPT.US,D,20240322,000000,3.62015,3.6883,3.46683,3.49239,14656675,0
+MPT.US,D,20240325,000000,3.49239,3.58609,3.37312,3.37312,12518401,0
+MPT.US,D,20240326,000000,3.39018,3.47535,3.34756,3.39018,11547094,0
+MPT.US,D,20240327,000000,3.49239,4.08012,3.41572,4.0205,49207731,0
+MPT.US,D,20240328,000000,3.9694,4.11419,3.93532,4.00344,28326724,0
+MPT.US,D,20240401,000000,4.00344,4.01624,3.79052,3.84162,17433801,0
+MPT.US,D,20240402,000000,3.77347,3.80754,3.6457,3.67127,16942346,0
+MPT.US,D,20240403,000000,3.63718,3.66274,3.54348,3.62015,11506157,0
+MPT.US,D,20240404,000000,3.66274,3.78172,3.60311,3.60311,12588193,0
+MPT.US,D,20240405,000000,3.53497,3.56053,3.44128,3.44979,21379879,0
+MPT.US,D,20240408,000000,3.49239,3.5307,3.44128,3.48386,9784934,0
+MPT.US,D,20240409,000000,3.49239,3.65421,3.4796,3.6457,11817136,0
+MPT.US,D,20240410,000000,3.4583,3.52219,3.35609,3.50091,22316850,0
+MPT.US,D,20240411,000000,3.50942,3.53497,3.38165,3.48386,12048875,0
+MPT.US,D,20240412,000000,3.46683,3.52644,3.35609,3.39867,17301109,0
+MPT.US,D,20240415,000000,4.11419,4.52305,3.89273,4.03754,66356002,0
+MPT.US,D,20240416,000000,3.95235,4.08439,3.90975,3.93532,15567983,0
+MPT.US,D,20240417,000000,4.00344,4.13976,3.96088,4.06308,14209067,0
+MPT.US,D,20240418,000000,4.0716,4.26752,3.99494,4.25047,18661406,0
+MPT.US,D,20240419,000000,4.20657,4.24608,3.88164,3.88602,24492069,0
+MPT.US,D,20240422,000000,3.89042,3.99581,3.8465,3.96946,11784173,0
+MPT.US,D,20240423,000000,3.97823,4.189,3.94311,4.07484,12992492,0
+MPT.US,D,20240424,000000,4.05727,4.11673,3.99581,4.01337,16258483,0
+MPT.US,D,20240425,000000,3.98702,4.03093,3.8465,4.00458,9411710,0
+MPT.US,D,20240426,000000,4.03972,4.14509,3.96067,3.96067,10266937,0
+MPT.US,D,20240429,000000,4.03972,4.20657,4.03532,4.19779,13040595,0
+MPT.US,D,20240430,000000,4.10996,4.23731,4.03972,4.03972,12022112,0
+MPT.US,D,20240501,000000,4.10119,4.25488,4.03093,4.06606,16410507,0
+MPT.US,D,20240502,000000,4.16267,4.30317,4.1285,4.25047,13482911,0
+MPT.US,D,20240503,000000,4.35585,4.5403,4.27245,4.27683,23909952,0
+MPT.US,D,20240506,000000,3.86848,4.19779,3.78503,3.9519,36167255,0
+MPT.US,D,20240507,000000,3.88164,3.9519,3.68842,3.7587,19640705,0
+MPT.US,D,20240508,000000,3.69722,3.92555,3.65769,3.91676,23780033,0
+MPT.US,D,20240509,000000,3.8026,4.17143,3.76747,4.11875,23793965,0
+MPT.US,D,20240510,000000,4.16267,4.25926,4.0924,4.19779,13809155,0
+MPT.US,D,20240513,000000,4.22413,5.53265,4.22413,4.90034,75409734,0
+MPT.US,D,20240514,000000,5.44483,5.74342,5.06721,5.13746,67989921,0
+MPT.US,D,20240515,000000,5.20772,5.22529,4.6281,4.75984,27274619,0
+MPT.US,D,20240516,000000,4.69836,4.70715,4.34709,4.49639,26000792,0
+MPT.US,D,20240517,000000,4.44368,4.57542,4.37342,4.39977,21676879,0
+MPT.US,D,20240520,000000,4.39977,4.63688,4.37342,4.59297,23283991,0
+MPT.US,D,20240521,000000,4.54907,4.63688,4.39101,4.39101,24170118,0
+MPT.US,D,20240522,000000,4.39101,4.41294,4.30317,4.34709,12815670,0
+MPT.US,D,20240523,000000,4.39977,4.79496,4.23292,4.42613,29041220,0
+MPT.US,D,20240524,000000,4.49639,4.54468,4.39101,4.42613,15169242,0
+MPT.US,D,20240528,000000,4.47881,4.56663,4.42613,4.48759,11610116,0
+MPT.US,D,20240529,000000,4.44368,4.44368,4.31197,4.37342,14943263,0
+MPT.US,D,20240530,000000,4.39977,4.46125,4.35585,4.39101,12021161,0
+MPT.US,D,20240531,000000,4.5315,4.71153,4.45247,4.70715,19877255,0
+MPT.US,D,20240603,000000,4.78618,4.9267,4.74666,4.85643,19962535,0
+MPT.US,D,20240604,000000,4.83888,4.88252,4.78618,4.84766,9092580,0
+MPT.US,D,20240605,000000,4.86521,4.96183,4.72472,4.94425,13508747,0
+MPT.US,D,20240606,000000,4.93548,4.93987,4.83009,4.89155,9534886,0
+MPT.US,D,20240607,000000,4.74226,4.80296,4.6281,4.71592,14508163,0
+MPT.US,D,20240610,000000,4.67076,4.72496,4.53976,4.54428,15550550,0
+MPT.US,D,20240611,000000,4.5262,4.5262,4.37263,4.45393,13849726,0
+MPT.US,D,20240612,000000,4.60751,4.74756,4.37263,4.37263,18275119,0
+MPT.US,D,20240613,000000,4.50813,4.51717,4.3139,4.36358,11901689,0
+MPT.US,D,20240614,000000,4.38165,4.42683,4.30938,4.38165,7344551,0
+MPT.US,D,20240617,000000,4.33649,4.38165,4.2642,4.34551,11030075,0
+MPT.US,D,20240618,000000,4.32745,4.44489,4.31841,4.34551,7495893,0
+MPT.US,D,20240620,000000,4.32745,4.36358,4.22807,4.34551,11795320,0
+MPT.US,D,20240621,000000,4.32745,4.38165,4.30034,4.33649,14860202,0
+MPT.US,D,20240624,000000,4.33649,4.42231,4.30938,4.38165,6658555,0
+MPT.US,D,20240625,000000,4.33649,4.34101,4.21,4.25518,11494008,0
+MPT.US,D,20240626,000000,4.21,4.2371,4.16482,4.20096,7992849,0
+MPT.US,D,20240627,000000,4.20096,4.2371,4.11062,4.21,7710628,0
+MPT.US,D,20240628,000000,4.20096,4.20549,3.83959,3.8938,36391113,0
+MPT.US,D,20240701,000000,3.87574,3.91187,3.6589,3.69504,19026722,0
+MPT.US,D,20240702,000000,3.64987,3.67698,3.54146,3.64083,23220989,0
+MPT.US,D,20240703,000000,3.64987,3.69504,3.60469,3.66795,6703398,0
+MPT.US,D,20240705,000000,3.686,3.78539,3.63181,3.78539,9380438,0
+MPT.US,D,20240708,000000,3.83959,3.92542,3.71311,3.73118,12223027,0
+MPT.US,D,20240709,000000,3.83057,3.87574,3.69504,3.84862,14031849,0
+MPT.US,D,20240710,000000,3.8667,4.00221,3.85765,3.96607,8278228,0
+MPT.US,D,20240711,000000,4.11966,4.16935,3.80345,4.08352,25997188,0
+MPT.US,D,20240712,000000,4.11966,4.16482,4.03834,4.08352,10811055,0
+MPT.US,D,20240715,000000,4.06545,4.30034,3.98866,4.29131,11212491,0
+MPT.US,D,20240716,000000,4.27776,4.36811,4.22356,4.33649,11388397,0
+MPT.US,D,20240717,000000,4.29131,4.472,4.29131,4.36358,11769884,0
+MPT.US,D,20240718,000000,4.33649,4.43586,4.2371,4.25518,12866832,0
+MPT.US,D,20240719,000000,4.21903,4.38617,4.19194,4.33649,9681971,0
+MPT.US,D,20240722,000000,4.31841,4.42683,4.22328,4.4178,12983143,0
+MPT.US,D,20240723,000000,4.39069,4.49007,4.36358,4.49007,6610454,0
+MPT.US,D,20240724,000000,4.43586,4.83337,4.42231,4.62559,24338192,0
+MPT.US,D,20240725,000000,4.58042,4.86047,4.56233,4.69786,15517015,0
+MPT.US,D,20240726,000000,4.76109,4.8424,4.69786,4.79723,11286091,0
+MPT.US,D,20240729,000000,4.67076,4.70689,4.472,4.53524,17034752,0
+MPT.US,D,20240730,000000,4.54428,4.60751,4.38165,4.51717,12476298,0
+MPT.US,D,20240731,000000,4.5262,4.5262,4.31841,4.34551,20653276,0
+MPT.US,D,20240801,000000,4.37263,4.37263,4.13321,4.1829,16923199,0
+MPT.US,D,20240802,000000,4.07449,4.26873,4.04738,4.25518,13971560,0
+MPT.US,D,20240805,000000,3.97511,4.2371,3.97511,4.1287,14293016,0
+MPT.US,D,20240806,000000,4.13772,4.39069,4.10158,4.32745,17232247,0
+MPT.US,D,20240807,000000,4.40875,4.4178,4.12418,4.14676,20696526,0
+MPT.US,D,20240808,000000,3.8667,4.35454,3.71311,4.32745,30824363,0
+MPT.US,D,20240809,000000,4.21,4.34101,4.09256,4.21,11880152,0
+MPT.US,D,20240812,000000,4.15579,4.16482,3.9209,4.05641,17925582,0
+MPT.US,D,20240813,000000,4.11966,4.2642,4.08804,4.24614,11775403,0
+MPT.US,D,20240814,000000,4.27325,4.3139,4.20096,4.22807,8178054,0
+MPT.US,D,20240815,000000,4.27325,4.5262,4.2371,4.45393,14521884,0
+MPT.US,D,20240816,000000,4.43586,4.50813,4.39069,4.44489,9804021,0
+MPT.US,D,20240819,000000,4.40875,4.42683,4.16482,4.19194,20102683,0
+MPT.US,D,20240820,000000,4.14676,4.31841,4.11966,4.28227,10668210,0
+MPT.US,D,20240821,000000,4.30938,4.34551,4.21,4.21903,8510100,0
+MPT.US,D,20240822,000000,4.22807,4.24614,4.06545,4.10158,8499457,0
+MPT.US,D,20240823,000000,4.06545,4.19645,4.06545,4.07449,9269844,0
+MPT.US,D,20240826,000000,4.07449,4.09256,3.91187,3.95703,13111167,0
+MPT.US,D,20240827,000000,3.93897,4.07449,3.92993,4.00221,7870370,0
+MPT.US,D,20240828,000000,3.97511,3.99318,3.93897,3.98414,7876850,0
+MPT.US,D,20240829,000000,3.98414,4.02028,3.92993,4.00221,7844343,0
+MPT.US,D,20240830,000000,4.02028,4.10158,4.00221,4.06545,12824294,0
+MPT.US,D,20240903,000000,4.02028,4.1829,4.00221,4.11966,14852819,0
+MPT.US,D,20240904,000000,4.11966,4.34551,4.11966,4.33649,11298457,0
+MPT.US,D,20240905,000000,4.38165,4.57138,4.36358,4.4178,13740487,0
+MPT.US,D,20240906,000000,4.44489,4.54428,4.35454,4.45393,11770377,0
+MPT.US,D,20240909,000000,4.49984,4.67433,4.307,4.5825,12944199,0
+MPT.US,D,20240910,000000,4.54577,4.55493,4.28863,4.408,12003546,0
+MPT.US,D,20240911,000000,4.36211,4.45899,4.31619,4.42638,10378762,0
+MPT.US,D,20240912,000000,5.05084,5.27584,4.65606,5.14268,48616181,0
+MPT.US,D,20240913,000000,5.3539,5.9049,5.29879,5.8498,40147411,0
+MPT.US,D,20240916,000000,5.87736,5.93704,5.62939,5.83144,25466953,0
+MPT.US,D,20240917,000000,5.83144,6.01511,5.69369,5.73042,15426850,0
+MPT.US,D,20240918,000000,5.44573,5.62939,5.29421,5.45492,19055289,0
+MPT.US,D,20240919,000000,5.50084,5.52839,5.28044,5.29879,13857951,0
+MPT.US,D,20240920,000000,5.32634,5.5146,5.26207,5.28962,22022213,0
+MPT.US,D,20240923,000000,5.28044,5.40899,5.21615,5.39983,9815788,0
+MPT.US,D,20240924,000000,5.42736,5.67532,5.41819,5.60185,12549175,0
+MPT.US,D,20240925,000000,5.56512,5.61103,5.44573,5.44573,9798169,0
+MPT.US,D,20240926,000000,5.51002,5.52213,5.39983,5.41819,7605425,0
+MPT.US,D,20240927,000000,5.4641,5.52839,5.39522,5.4641,6727934,0
+MPT.US,D,20240930,000000,5.45492,5.50993,5.32634,5.37226,7942831,0
+MPT.US,D,20241001,000000,5.38146,5.42277,5.25288,5.29879,7107634,0
+MPT.US,D,20241002,000000,5.25288,5.26207,5.09677,5.10595,9343397,0
+MPT.US,D,20241003,000000,5.08758,5.22534,5.01411,5.21615,7782823,0
+MPT.US,D,20241004,000000,5.20698,5.28962,5.15186,5.25288,8070091,0
+MPT.US,D,20241007,000000,5.25288,5.27584,5.09677,5.11513,5140249,0
+MPT.US,D,20241008,000000,5.10595,5.14268,4.98657,5.03247,7350636,0
+MPT.US,D,20241009,000000,5.01411,5.05084,4.71106,4.73861,15453656,0
+MPT.US,D,20241010,000000,4.70188,4.73861,4.41719,4.54577,20026511,0
+MPT.US,D,20241011,000000,4.49984,4.55954,4.35292,4.36211,13787693,0
+MPT.US,D,20241014,000000,4.307,4.33455,4.06823,4.16005,26113709,0
+MPT.US,D,20241015,000000,4.19679,4.36898,4.10864,4.307,17916993,0
+MPT.US,D,20241016,000000,4.33455,4.41719,4.27026,4.34373,11197889,0
+MPT.US,D,20241017,000000,4.29782,4.35292,4.25648,4.32537,8356221,0
+MPT.US,D,20241018,000000,4.34373,4.61923,4.29782,4.5825,13263579,0
+MPT.US,D,20241021,000000,4.55493,4.55954,4.33455,4.34373,9014139,0
+MPT.US,D,20241022,000000,4.35292,4.38047,4.29782,4.32537,5061042,0
+MPT.US,D,20241023,000000,4.31619,4.35292,4.24271,4.33455,6813798,0
+MPT.US,D,20241024,000000,4.38964,4.56294,4.35292,4.5274,13444150,0
+MPT.US,D,20241025,000000,4.5274,4.61923,4.22434,4.24271,10871930,0
+MPT.US,D,20241028,000000,4.27944,4.307,4.19679,4.27944,8144818,0
+MPT.US,D,20241029,000000,4.27026,4.307,4.15088,4.27944,11808645,0
+MPT.US,D,20241030,000000,4.24271,4.38964,4.22434,4.32537,7117381,0
+MPT.US,D,20241031,000000,4.32537,4.37587,4.22434,4.2519,8073209,0
+MPT.US,D,20241101,000000,4.27944,4.29782,4.13251,4.14169,10420854,0
+MPT.US,D,20241104,000000,4.14169,4.27026,4.11414,4.2519,7793402,0
+MPT.US,D,20241105,000000,4.22434,4.23812,4.09578,4.18761,8530308,0
+MPT.US,D,20241106,000000,4.20598,4.29782,4.07742,4.21516,13281636,0
+MPT.US,D,20241107,000000,4.02232,4.27026,3.82487,4.16925,31293620,0
+MPT.US,D,20241108,000000,4.27026,4.58185,4.23353,4.50904,22424810,0
+MPT.US,D,20241111,000000,4.54577,4.54577,4.14169,4.16005,16115446,0
+MPT.US,D,20241112,000000,4.13251,4.13251,3.95804,3.99477,13646008,0
+MPT.US,D,20241113,000000,4.01313,4.10036,3.96721,4.04069,11926759,0
+MPT.US,D,20241114,000000,4.05906,4.05914,3.93047,3.93047,11510562,0
+MPT.US,D,20241115,000000,3.93966,4.02232,3.9213,3.95804,7443727,0
+MPT.US,D,20241118,000000,3.93506,3.93506,3.84783,3.86619,10255356,0
+MPT.US,D,20241119,000000,3.86161,4.00854,3.83864,3.9764,11693992,0
+MPT.US,D,20241120,000000,3.93047,3.95804,3.78354,3.91211,12429240,0
+MPT.US,D,20241121,000000,3.89374,4.00394,3.84783,3.89374,11864213,0
+MPT.US,D,20241122,000000,3.90292,4.02232,3.88456,3.95804,10716491,0
+MPT.US,D,20241125,000000,3.99477,4.23353,3.99477,4.11414,17668491,0
+MPT.US,D,20241126,000000,4.11414,4.11414,3.86619,3.91211,16760829,0
+MPT.US,D,20241127,000000,3.95342,4.00394,3.87997,3.9764,9909120,0
+MPT.US,D,20241129,000000,3.96262,4.04986,3.93047,4.0315,7990495,0
+MPT.US,D,20241202,000000,3.99477,3.99477,3.857,3.93047,14997551,0
+MPT.US,D,20241203,000000,3.91211,3.94885,3.87537,3.89374,9732805,0
+MPT.US,D,20241204,000000,3.91211,3.93506,3.857,3.857,8730956,0
+MPT.US,D,20241205,000000,3.857,3.88456,3.79272,3.80191,9759409,0
+MPT.US,D,20241206,000000,3.84783,3.89374,3.70091,3.80191,12369399,0
+MPT.US,D,20241209,000000,3.82027,3.89374,3.79254,3.83864,12879980,0
+MPT.US,D,20241210,000000,3.82946,3.86619,3.756,3.76518,10863616,0
+MPT.US,D,20241211,000000,3.77896,3.85243,3.74681,3.77437,15788792,0
+MPT.US,D,20241212,000000,3.79778,3.83056,3.7088,3.78372,12745657,0
+MPT.US,D,20241213,000000,3.71817,3.75563,3.58705,3.72753,12796412,0
+MPT.US,D,20241216,000000,3.69943,3.7088,3.62451,3.6526,16375207,0
+MPT.US,D,20241217,000000,3.62451,3.7369,3.56832,3.71817,15007919,0
+MPT.US,D,20241218,000000,3.69475,3.88675,3.66198,3.67135,21698340,0
+MPT.US,D,20241219,000000,3.69943,3.72285,3.52149,3.52149,19777087,0
+MPT.US,D,20241220,000000,3.49339,3.64324,3.48402,3.61514,24489461,0
+MPT.US,D,20241223,000000,3.60035,3.6526,3.48402,3.58705,14292808,0
+MPT.US,D,20241224,000000,3.55895,3.55895,3.47466,3.53085,6525776,0
+MPT.US,D,20241226,000000,3.48402,3.52149,3.42783,3.52149,11830276,0
+MPT.US,D,20241227,000000,3.48402,3.54022,3.45125,3.49339,10451987,0
+MPT.US,D,20241230,000000,3.42783,3.50276,3.39505,3.48402,15543989,0
+MPT.US,D,20241231,000000,3.49339,3.74626,3.48402,3.69943,20065369,0
+MPT.US,D,20250102,000000,3.6807,3.8077,3.6807,3.765,14498974,0
+MPT.US,D,20250103,000000,3.78372,3.92422,3.7369,3.88675,9774389,0
+MPT.US,D,20250106,000000,3.9008,3.99914,3.71817,3.7369,12735552,0
+MPT.US,D,20250107,000000,3.765,3.84928,3.61983,3.67135,8858079,0
+MPT.US,D,20250108,000000,3.64324,3.78372,3.44656,3.66198,17219890,0
+MPT.US,D,20250110,000000,3.61514,3.61514,3.4653,3.58705,29740344,0
+MPT.US,D,20250113,000000,3.50276,3.68997,3.28735,3.66198,22561553,0
+MPT.US,D,20250114,000000,3.69007,3.86802,3.67135,3.77437,17145018,0
+MPT.US,D,20250115,000000,3.83992,3.96168,3.83992,3.86802,10154092,0
+MPT.US,D,20250116,000000,3.85397,3.86568,3.7088,3.74626,8845881,0
+MPT.US,D,20250117,000000,3.7369,3.85865,3.6807,3.83056,14505207,0
+MPT.US,D,20250121,000000,3.87739,4.13027,3.86802,4.05533,18412359,0
+MPT.US,D,20250122,000000,4.05533,4.10215,3.99914,4.0647,9390572,0
+MPT.US,D,20250123,000000,4.05533,4.29884,3.9804,4.28011,14740488,0
+MPT.US,D,20250124,000000,4.28011,4.45804,4.26137,4.39249,18846703,0
+MPT.US,D,20250127,000000,4.32693,4.57981,4.3082,4.35503,13494688,0
+MPT.US,D,20250128,000000,4.32693,4.3363,4.15835,4.16772,10198181,0
+MPT.US,D,20250129,000000,4.35503,4.52361,3.9804,4.12089,25667463,0
+MPT.US,D,20250130,000000,4.14899,4.61727,4.13962,4.40186,27666097,0
+MPT.US,D,20250131,000000,4.46743,4.53298,4.29884,4.39249,17748738,0
+MPT.US,D,20250203,000000,4.32693,4.52361,4.28011,4.49551,17749111,0
+MPT.US,D,20250204,000000,4.4721,4.58918,4.46743,4.46743,11912047,0
+MPT.US,D,20250205,000000,4.48616,4.54234,4.42061,4.48616,10235880,0
+MPT.US,D,20250206,000000,4.49551,4.6079,4.45804,4.57981,16720894,0
+MPT.US,D,20250207,000000,4.52361,4.56107,4.45804,4.46743,7155081,0
+MPT.US,D,20250210,000000,4.51425,4.54234,4.42996,4.48616,6989776,0
+MPT.US,D,20250211,000000,4.47679,4.49551,4.41122,4.44869,5987904,0
+MPT.US,D,20250212,000000,4.37376,4.47679,4.36253,4.40186,5011763,0
+MPT.US,D,20250213,000000,4.42061,4.64537,4.42061,4.53298,7777704,0
+MPT.US,D,20250214,000000,4.55172,4.63881,4.53298,4.63601,6823592,0
+MPT.US,D,20250218,000000,4.63601,4.7765,4.62777,4.70156,10109541,0
+MPT.US,D,20250219,000000,4.66409,4.72966,4.61727,4.70156,6817055,0
+MPT.US,D,20250220,000000,4.70156,4.72498,4.66409,4.67347,6462449,0
+MPT.US,D,20250221,000000,4.70156,4.72966,4.52361,4.56107,8310627,0
+MPT.US,D,20250224,000000,4.55172,4.59387,4.47679,4.54234,8506607,0
+MPT.US,D,20250225,000000,4.50489,4.54704,4.44869,4.50489,7220526,0
+MPT.US,D,20250226,000000,4.52361,4.55172,4.44869,4.46743,7534239,0
+MPT.US,D,20250227,000000,4.65473,5.23541,4.63601,5.22605,32983911,0
+MPT.US,D,20250228,000000,5.19795,5.5632,5.19795,5.52573,40305662,0
+MPT.US,D,20250303,000000,5.58661,5.6194,5.33842,5.41335,25979527,0
+MPT.US,D,20250304,000000,5.38526,5.41335,5.12301,5.28224,16917087,0
+MPT.US,D,20250305,000000,5.2916,5.39463,5.20796,5.36652,9064404,0
+MPT.US,D,20250306,000000,5.31033,5.3565,5.18858,5.2916,13356130,0
+MPT.US,D,20250307,000000,5.31033,5.72241,5.30096,5.63813,18683227,0
+MPT.US,D,20250310,000000,5.60016,5.79949,5.47677,5.57168,15759071,0
+MPT.US,D,20250311,000000,5.56219,5.63813,5.32016,5.41033,11645848,0
+MPT.US,D,20250312,000000,5.60965,5.7283,5.53371,5.66661,11655085,0
+MPT.US,D,20250313,000000,5.69507,5.79949,5.50524,5.52423,8838172,0
+MPT.US,D,20250314,000000,5.55745,5.61439,5.51474,5.57168,8480364,0
+MPT.US,D,20250317,000000,5.58117,5.77101,5.55745,5.72355,9809490,0
+MPT.US,D,20250318,000000,5.70456,5.7805,5.65711,5.73304,9391531,0
+MPT.US,D,20250319,000000,5.70456,5.7489,5.58117,5.6761,8990207,0
+MPT.US,D,20250320,000000,5.64762,5.6761,5.5527,5.63813,8245993,0
+MPT.US,D,20250321,000000,5.6049,5.70456,5.56694,5.6761,15435507,0
+MPT.US,D,20250324,000000,5.6761,5.84695,5.62864,5.79949,10289256,0
+MPT.US,D,20250325,000000,5.79949,6.0178,5.79949,5.85644,14594519,0
+MPT.US,D,20250326,000000,5.83271,5.88017,5.75203,5.81847,7939515,0
+MPT.US,D,20250327,000000,5.80898,5.96085,5.79949,5.89441,8980315,0
+MPT.US,D,20250328,000000,5.87543,5.89441,5.69507,5.73304,7967121,0
+MPT.US,D,20250331,000000,5.68559,5.73779,5.6049,5.72355,8209712,0
+MPT.US,D,20250401,000000,5.77101,5.7805,5.51949,5.60965,11182596,0
+MPT.US,D,20250402,000000,5.58591,5.66661,5.52574,5.60965,5299703,0
+MPT.US,D,20250403,000000,5.45778,5.60016,5.42456,5.48626,13716958,0
+MPT.US,D,20250404,000000,5.27744,5.29642,4.78861,4.97371,22642730,0
+MPT.US,D,20250407,000000,4.77437,5.01641,4.45355,4.91676,18480609,0
+MPT.US,D,20250408,000000,5.06387,5.14455,4.66047,4.7554,11855172,0
+MPT.US,D,20250409,000000,4.60352,5.16354,4.47064,5.0876,23441397,0
+MPT.US,D,20250410,000000,5.0876,5.11608,4.83133,4.90726,13153042,0
+MPT.US,D,20250411,000000,4.88828,5.05912,4.79336,5.01166,9508663,0
+MPT.US,D,20250414,000000,5.11608,5.17303,5.04963,5.0876,9619528,0
+MPT.US,D,20250415,000000,5.0876,5.22998,5.08286,5.16354,9836887,0
+MPT.US,D,20250416,000000,5.15405,5.211,5.06387,5.11608,6942846,0
+MPT.US,D,20250417,000000,5.14455,5.25845,5.11608,5.17303,9248912,0
+MPT.US,D,20250421,000000,5.14455,5.16354,4.91684,4.94523,7878240,0
+MPT.US,D,20250422,000000,4.96422,5.01166,4.90251,4.93574,9109756,0
+MPT.US,D,20250423,000000,4.99269,5.16828,4.99269,5.05912,8431951,0
+MPT.US,D,20250424,000000,5.10658,5.27734,5.06861,5.18252,7595920,0
+MPT.US,D,20250425,000000,5.211,5.211,5.12557,5.14455,5542171,0
+MPT.US,D,20250428,000000,5.16354,5.26794,5.15405,5.22049,7470490,0
+MPT.US,D,20250429,000000,5.19676,5.24896,5.16828,5.211,8975582,0
+MPT.US,D,20250430,000000,5.13506,5.24896,5.05912,5.23947,14959365,0
+MPT.US,D,20250501,000000,5.28693,5.54796,4.87879,4.87879,19284176,0
+MPT.US,D,20250502,000000,4.91676,5.0876,4.84082,4.97371,10091561,0
+MPT.US,D,20250505,000000,4.95473,5.00218,4.87879,4.88828,7629027,0
+MPT.US,D,20250506,000000,4.84082,4.93099,4.79336,4.82183,7751317,0
+MPT.US,D,20250507,000000,4.85031,4.86929,4.7459,4.79336,10545783,0
+MPT.US,D,20250508,000000,4.86929,5.00218,4.79336,4.92625,9792429,0
+MPT.US,D,20250509,000000,4.93574,5.01166,4.88828,4.97371,7752673,0
+MPT.US,D,20250512,000000,5.05438,5.0876,4.87879,4.93574,8012936,0
+MPT.US,D,20250513,000000,4.96422,4.99269,4.7554,4.78386,10332029,0
+MPT.US,D,20250514,000000,4.76488,4.79327,4.63199,4.67946,9322241,0
+MPT.US,D,20250515,000000,4.71382,4.77437,4.65098,4.7554,7092500,0
+MPT.US,D,20250516,000000,4.78386,4.83133,4.7459,4.81234,7703830,0
+MPT.US,D,20250519,000000,4.76488,4.76488,4.67946,4.68895,10793853,0
+MPT.US,D,20250520,000000,4.67946,4.7459,4.66996,4.66996,7260793,0
+MPT.US,D,20250521,000000,4.66047,4.66047,4.37098,4.38521,12205916,0
+MPT.US,D,20250522,000000,4.36623,4.37572,4.21436,4.32826,15633341,0
+MPT.US,D,20250523,000000,4.28081,4.43267,4.27131,4.34724,9248059,0
+MPT.US,D,20250527,000000,4.37572,4.46115,4.31877,4.44217,7846692,0
+MPT.US,D,20250528,000000,4.42318,4.43258,4.32352,4.37572,6706928,0
+MPT.US,D,20250529,000000,4.42318,4.46115,4.30927,4.37572,6815235,0
+MPT.US,D,20250530,000000,4.37098,4.43267,4.30927,4.33775,13976254,0
+MPT.US,D,20250602,000000,4.2903,4.32826,4.21436,4.25233,10646068,0
+MPT.US,D,20250603,000000,4.24284,4.34724,4.15266,4.29978,11290871,0
+MPT.US,D,20250604,000000,4.31877,4.33775,4.23334,4.24284,6060023,0
+MPT.US,D,20250605,000000,4.23334,4.27131,4.18588,4.19538,5908833,0
+MPT.US,D,20250606,000000,4.23334,4.42318,4.19538,4.30927,12341041,0
+MPT.US,D,20250609,000000,4.3425,4.36149,4.23334,4.28081,6507898,0
+MPT.US,D,20250610,000000,4.30927,4.38521,4.28081,4.36623,5713367,0
+MPT.US,D,20250611,000000,4.42888,4.44217,4.28081,4.30927,6222717,0
+MPT.US,D,20250612,000000,4.29978,4.31877,4.22622,4.26182,6999292,0
+MPT.US,D,20250613,000000,4.20487,4.22859,4.14791,4.18588,6414219,0
+MPT.US,D,20250616,000000,4.20487,4.29978,4.18588,4.20487,6463906,0
+MPT.US,D,20250617,000000,4.19538,4.31402,4.14791,4.21436,7819479,0
+MPT.US,D,20250618,000000,4.22402,4.31101,4.20469,4.27236,9062235,0
+MPT.US,D,20250620,000000,4.29169,4.34485,4.22402,4.29169,14814146,0
+MPT.US,D,20250623,000000,4.26269,4.3288,4.18536,4.29169,7721048,0
+MPT.US,D,20250624,000000,4.30619,4.36901,4.29652,4.34968,9504246,0
+MPT.US,D,20250625,000000,4.32068,4.33035,4.25302,4.30136,8439564,0
+MPT.US,D,20250626,000000,4.31585,4.39801,4.28686,4.34968,5270145,0
+MPT.US,D,20250627,000000,4.35935,4.38834,4.26269,4.31101,12138349,0
+MPT.US,D,20250630,000000,4.30136,4.30136,4.10804,4.16603,13448850,0
+MPT.US,D,20250701,000000,4.13703,4.22886,4.09837,4.21436,13073641,0
+MPT.US,D,20250702,000000,4.22402,4.32068,4.19503,4.31101,10485908,0
+MPT.US,D,20250703,000000,4.31585,4.34001,4.22402,4.23369,5260742,0
+MPT.US,D,20250707,000000,4.20953,4.22402,4.0597,4.06937,10750352,0
+MPT.US,D,20250708,000000,4.0597,4.11287,4.01137,4.0887,8058868,0
+MPT.US,D,20250709,000000,4.09354,4.10804,3.99204,4.01137,8307582,0
+MPT.US,D,20250710,000000,4.02104,4.0887,3.97271,4.03071,7885057,0
+MPT.US,D,20250711,000000,4.02104,4.03071,3.95337,3.99204,8864032,0
+MPT.US,D,20250714,000000,3.97754,4.05004,3.97271,4.02104,6939659,0
+MPT.US,D,20250715,000000,4.03071,4.0597,3.93404,3.93404,8403149,0
+MPT.US,D,20250716,000000,3.97271,4.00171,3.90505,3.96304,7057579,0
+MPT.US,D,20250717,000000,3.97271,4.03071,3.94371,3.99204,7911362,0
+MPT.US,D,20250718,000000,4.01137,4.07904,3.93404,3.94371,10026685,0
+MPT.US,D,20250721,000000,3.97271,3.98237,3.85874,3.89539,9493998,0
+MPT.US,D,20250722,000000,3.89055,4.48501,3.88572,4.24336,30804246,0
+MPT.US,D,20250723,000000,4.30136,4.31101,4.14669,4.18536,11226886,0
+MPT.US,D,20250724,000000,4.12736,4.25302,4.09837,4.15636,7513797,0
+MPT.US,D,20250725,000000,4.15153,4.18536,4.11769,4.17569,6619150,0
+MPT.US,D,20250728,000000,4.16119,4.24326,4.10804,4.11769,6125204,0
+MPT.US,D,20250729,000000,4.09837,4.11769,4.0597,4.07904,6367479,0
+MPT.US,D,20250730,000000,4.07904,4.13703,3.98237,3.99204,8276039,0
+MPT.US,D,20250731,000000,4.07904,4.29169,3.94371,3.98237,18040066,0
+MPT.US,D,20250801,000000,3.98721,4.01137,3.87605,3.92438,9574119,0
+MPT.US,D,20250804,000000,3.95337,3.96304,3.88572,3.90505,7955680,0
+MPT.US,D,20250805,000000,3.92438,4.0597,3.90505,4.04037,10344704,0
+MPT.US,D,20250806,000000,4.05487,4.10804,3.94854,4.02104,8765481,0
+MPT.US,D,20250807,000000,4.0597,4.10794,4.00171,4.02104,6750481,0
+MPT.US,D,20250808,000000,4.03071,4.05487,3.91472,3.94371,6263212,0
+MPT.US,D,20250811,000000,3.96304,3.99204,3.86639,3.89539,8659170,0
+MPT.US,D,20250812,000000,3.91472,3.95337,3.81805,3.84705,11603481,0
+MPT.US,D,20250813,000000,3.86639,3.99204,3.84705,3.99204,9306334,0
+MPT.US,D,20250814,000000,3.94854,4.0597,3.90505,4.01137,8393274,0
+MPT.US,D,20250815,000000,4.03071,4.03071,3.87779,3.91472,11416306,0
+MPT.US,D,20250818,000000,3.91955,4.03071,3.88756,4.00171,7693718,0
+MPT.US,D,20250819,000000,4.03071,4.10804,4.01137,4.09837,8377746,0
+MPT.US,D,20250820,000000,4.1032,4.28202,4.0887,4.18536,12009343,0
+MPT.US,D,20250821,000000,4.13703,4.20469,4.12253,4.18536,6763523,0
+MPT.US,D,20250822,000000,4.20953,4.33035,4.15636,4.16603,9398505,0
+MPT.US,D,20250825,000000,4.16603,4.26269,4.13703,4.23369,6003103,0
+MPT.US,D,20250826,000000,4.22402,4.23852,4.16603,4.17569,7112734,0
+MPT.US,D,20250827,000000,4.17569,4.29169,4.15636,4.27236,7239766,0
+MPT.US,D,20250828,000000,4.28202,4.28202,4.17569,4.25302,5247945,0
+MPT.US,D,20250829,000000,4.24336,4.35935,4.22402,4.34968,6685700,0
+MPT.US,D,20250902,000000,4.31101,4.33035,4.19503,4.26269,9178697,0
+MPT.US,D,20250903,000000,4.24336,4.31101,4.22402,4.27236,6067072,0
+MPT.US,D,20250904,000000,4.27236,4.30136,4.22402,4.30136,6855766,0
+MPT.US,D,20250905,000000,4.33035,4.46568,4.32068,4.45601,10174579,0
+MPT.US,D,20250908,000000,4.42218,4.45591,4.36901,4.42701,9380410,0
+MPT.US,D,20250909,000000,4.43184,4.44634,4.35935,4.44634,7074924,0
+MPT.US,D,20250910,000000,4.42701,4.50433,4.40768,4.45601,7134865,0
+MPT.US,D,20250911,000000,4.49535,4.55437,4.47568,4.5347,7782829,0
+MPT.US,D,20250912,000000,4.52486,5.08546,4.51995,5.04621,22180581,0
+MPT.US,D,20250915,000000,5.03637,5.06588,4.7216,4.77078,13989438,0
+MPT.US,D,20250916,000000,4.80029,4.85931,4.7216,4.77078,8713315,0
+MPT.US,D,20250917,000000,4.81013,5.05604,4.79045,4.87898,12464496,0
+MPT.US,D,20250918,000000,4.87898,4.96751,4.81023,4.95768,6699328,0
+MPT.US,D,20250919,000000,4.938,5.08555,4.84947,4.92817,40896740,0
+MPT.US,D,20250922,000000,4.91833,4.97243,4.85931,4.92817,7182914,0
+MPT.US,D,20250923,000000,4.938,4.99702,4.83964,4.87898,7406902,0
+MPT.US,D,20250924,000000,4.87898,4.87898,4.78062,4.79045,5224001,0
+MPT.US,D,20250925,000000,4.77078,4.83472,4.75111,4.81013,5782336,0
+MPT.US,D,20250926,000000,4.8298,4.88882,4.80029,4.83964,4085226,0
+MPT.US,D,20250929,000000,4.86915,4.87898,4.73635,4.86915,6091895,0
+MPT.US,D,20250930,000000,4.87898,4.99702,4.85931,4.98719,6151576,0
+MPT.US,D,20251001,000000,4.96751,5.34131,4.96751,5.29212,14653157,0
+MPT.US,D,20251002,000000,5.29212,5.42984,5.27245,5.42,9330859,0
+MPT.US,D,20251003,000000,5.42,5.65608,5.41016,5.44951,10161449,0
+MPT.US,D,20251006,000000,5.45935,5.49377,5.30196,5.3118,8672182,0
+MPT.US,D,20251007,000000,5.3118,5.41016,5.25691,5.33147,6576943,0
+MPT.US,D,20251008,000000,5.32163,5.3659,5.26261,5.30196,5898615,0
+MPT.US,D,20251009,000000,5.29212,5.35114,5.13474,5.16425,7656955,0
+MPT.US,D,20251010,000000,5.19376,5.23301,4.99702,5.06588,7875184,0
+MPT.US,D,20251013,000000,5.08064,5.16425,4.99702,5.05604,5907701,0
+MPT.US,D,20251014,000000,5.02653,5.16425,5.02653,5.13474,7300408,0
+MPT.US,D,20251015,000000,5.16425,5.26753,5.14457,5.17408,6628997,0
+MPT.US,D,20251016,000000,5.24294,5.28229,5.15441,5.17408,6945284,0
+MPT.US,D,20251017,000000,5.15933,5.16425,5.02653,5.05604,5185547,0
+MPT.US,D,20251020,000000,5.05113,5.14949,5.05113,5.13474,4291770,0
+MPT.US,D,20251021,000000,5.13474,5.16425,5.05113,5.06588,3926878,0
+MPT.US,D,20251022,000000,5.02958,5.07572,4.89866,4.97735,6852440,0
+MPT.US,D,20251023,000000,4.99702,5.0167,4.95768,4.97735,5369203,0
+MPT.US,D,20251024,000000,5.0167,5.14457,5.01178,5.04621,5671619,0
+MPT.US,D,20251027,000000,5.04129,5.11506,5.0167,5.04621,5469206,0
+MPT.US,D,20251028,000000,5.03637,5.03637,4.83964,4.87898,8021860,0
+MPT.US,D,20251029,000000,4.87898,4.90358,4.7216,4.78062,9071088,0
+MPT.US,D,20251030,000000,4.92817,5.09539,4.90849,5.08555,13616897,0
+MPT.US,D,20251031,000000,5.08555,5.11506,4.938,5.08555,7533334,0
+MPT.US,D,20251103,000000,5.08555,5.16425,4.97735,5.00686,11113010,0
+MPT.US,D,20251104,000000,4.95768,4.95768,4.72652,4.84947,11372094,0
+MPT.US,D,20251105,000000,4.81996,4.89866,4.78062,4.79045,8391549,0
+MPT.US,D,20251106,000000,4.80029,4.99702,4.7216,4.95768,8740220,0
+MPT.US,D,20251107,000000,4.938,5.0167,4.88882,4.98719,8999140,0
+MPT.US,D,20251110,000000,4.98719,5.06588,4.87898,4.87898,11139925,0
+MPT.US,D,20251111,000000,4.87898,5.0167,4.87898,4.99702,6640957,0
+MPT.US,D,20251112,000000,4.95768,5.00194,4.89866,4.89866,9886415,0
+MPT.US,D,20251113,000000,4.89866,4.94784,4.86915,4.89866,9861278,0
+MPT.US,D,20251114,000000,4.85931,4.938,4.80029,4.86915,7261004,0
+MPT.US,D,20251117,000000,4.90849,5.15441,4.87898,5.05604,11064421,0
+MPT.US,D,20251118,000000,5.02653,5.06588,4.96751,5.0167,7423592,0
+MPT.US,D,20251119,000000,5.05604,5.05604,4.9021,4.95768,6671916,0
+MPT.US,D,20251120,000000,4.97735,5.03637,4.92817,4.94784,7020418,0
+MPT.US,D,20251121,000000,4.95768,5.22327,4.94784,5.21343,9671871,0
+MPT.US,D,20251124,000000,5.21343,5.27245,5.16917,5.2331,8810534,0
+MPT.US,D,20251125,000000,5.25278,5.59706,5.25278,5.55771,10529553,0
+MPT.US,D,20251126,000000,5.55771,5.72494,5.53804,5.67575,9595696,0
+MPT.US,D,20251128,000000,5.69543,5.70526,5.64624,5.66592,3727927,0
+MPT.US,D,20251201,000000,5.5823,5.63641,5.50361,5.5282,6701375,0
+MPT.US,D,20251202,000000,5.49869,5.5282,5.42984,5.51837,5051318,0
+MPT.US,D,20251203,000000,5.51837,5.55771,5.48886,5.5282,6023686,0
+MPT.US,D,20251204,000000,5.54837,5.59706,5.50853,5.51837,4451909,0
+MPT.US,D,20251205,000000,5.51837,5.54788,5.38065,5.39049,5084562,0
+MPT.US,D,20251208,000000,5.37574,5.45935,5.37574,5.39049,5089527,0
+MPT.US,D,20251209,000000,5.38557,5.44951,5.36098,5.36098,4006300,0
+MPT.US,D,20251210,000000,5.37977,5.48886,5.36098,5.42,9705096,0
+MPT.US,D,20251211,000000,5.43,5.43,5.03,5.13,10887068,0
+MPT.US,D,20251212,000000,5.14,5.205,5.07,5.1,8208144,0
+MPT.US,D,20251215,000000,5.12,5.13,4.99,5.04,7488818,0
+MPT.US,D,20251216,000000,5.04,5.0745,4.88,4.9,6718623,0
+MPT.US,D,20251217,000000,4.9,5.05,4.89,5,6926868,0
+MPT.US,D,20251218,000000,5.04,5.13,4.995,5.08,7387751,0
+MPT.US,D,20251219,000000,5.07,5.19,5.02,5.14,10402812,0
+MPT.US,D,20251222,000000,5.09,5.1699,5.05,5.07,6486042,0
+MPT.US,D,20251223,000000,5.035,5.05,4.975,5.02,4759085,0
+MPT.US,D,20251224,000000,5.01,5.05,5.01,5.05,1709991,0
+MPT.US,D,20251226,000000,5.055,5.1,5.02,5.08,3335410,0
+MPT.US,D,20251229,000000,5.08,5.1,5.04,5.09,5793146,0
+MPT.US,D,20251230,000000,5.09,5.155,5.04,5.06,4653088,0
+MPT.US,D,20251231,000000,5.05,5.08,4.99,5,5331120,0
+MPT.US,D,20260102,000000,5.02,5.12,4.98,5.08,6186049,0
+MPT.US,D,20260105,000000,5.08,5.11,5.02,5.09,5853255,0
+MPT.US,D,20260106,000000,5.05,5.32,5.05,5.3,7101202,0
+MPT.US,D,20260107,000000,5.35,5.58,5.34,5.38,7405291,0
+MPT.US,D,20260108,000000,5.37,5.45,5.32,5.44,6223088,0
+MPT.US,D,20260109,000000,5.44,5.49,5.4,5.42,4020083,0
+MPT.US,D,20260112,000000,5.405,5.4954,5.35,5.36,5294174,0
+MPT.US,D,20260113,000000,5.375,5.485,5.3,5.33,12482718,0
+MPT.US,D,20260114,000000,5.31,5.311,5.05,5.14,10534398,0
+MPT.US,D,20260115,000000,5.18,5.28,5.15,5.16,6473116,0
+MPT.US,D,20260116,000000,5.09,5.24,5.05,5.2,5448602,0
+MPT.US,D,20260120,000000,5.09,5.21,5.02,5.14,8411430,0
+MPT.US,D,20260121,000000,5.16,5.28,5.12,5.2,5394878,0
+MPT.US,D,20260122,000000,5.2,5.235,5.09,5.09,5372979,0
+MPT.US,D,20260123,000000,5.1,5.14,5.075,5.11,5469965,0
+MPT.US,D,20260126,000000,5.11,5.13,5.06,5.06,6466574,0
+MPT.US,D,20260127,000000,5.05,5.16,5.01,5.11,4377371,0
+MPT.US,D,20260128,000000,5.09,5.15,5,5,6541140,0
+MPT.US,D,20260129,000000,5.05,5.0799,4.93,5.05,7066094,0
+MPT.US,D,20260130,000000,5,5.08,4.945,5.02,8025326,0
+MPT.US,D,20260202,000000,5,5.16,4.91,5.14,5202591,0
+MPT.US,D,20260203,000000,5.16,5.235,5.04,5.2,6737723,0
+MPT.US,D,20260204,000000,5.2,5.35,5.155,5.24,6722143,0
+MPT.US,D,20260205,000000,5.28,5.33,5.1701,5.28,5597664,0
+MPT.US,D,20260206,000000,5.3,5.39,5.255,5.36,4736059,0
+MPT.US,D,20260209,000000,5.36,5.46,5.3,5.46,4109970,0
+MPT.US,D,20260210,000000,5.45,5.63,5.44,5.62,6471555,0
+MPT.US,D,20260211,000000,5.61,5.74,5.58,5.7,8106354,0
+MPT.US,D,20260212,000000,5.7,5.775,5.55,5.56,4965771,0
+MPT.US,D,20260213,000000,5.55,5.64,5.42,5.44,4674373,0
+MPT.US,D,20260217,000000,5.482,5.49,5.37,5.43,4526841,0
+MPT.US,D,20260218,000000,5.43,5.46,5.34,5.37,5926432,0
diff --git a/daily/us/nyse stocks/2/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_k.us.txt b/daily/us/nyse stocks/2/ms_k.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5c57b27893e8fa0a0fdac3537c934d7380cd8ef
--- /dev/null
+++ b/daily/us/nyse stocks/2/ms_k.us.txt	
@@ -0,0 +1,2272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MS_K.US,D,20170206,000000,25.41,25.44,25.33,25.37,1436588,0
+MS_K.US,D,20170207,000000,25.37,25.45,25.361,25.43,642445,0
+MS_K.US,D,20170208,000000,25.44,25.49,25.37,25.49,786783,0
+MS_K.US,D,20170209,000000,25.5,25.5,25.43,25.46,308990,0
+MS_K.US,D,20170210,000000,25.47,25.53,25.46,25.51,928496,0
+MS_K.US,D,20170213,000000,25.54,25.62,25.5,25.58,978748,0
+MS_K.US,D,20170214,000000,25.58,25.63,25.5,25.59,959432,0
+MS_K.US,D,20170215,000000,25.52,25.63,25.476,25.61,444220,0
+MS_K.US,D,20170216,000000,25.61,25.69,25.61,25.66,542012,0
+MS_K.US,D,20170217,000000,25.66,25.7,25.55,25.66,418192,0
+MS_K.US,D,20170221,000000,25.66,25.68,25.5801,25.63,256720,0
+MS_K.US,D,20170222,000000,25.64,25.69,25.6,25.65,1472324,0
+MS_K.US,D,20170223,000000,25.65,25.77,25.65,25.77,555909,0
+MS_K.US,D,20170224,000000,25.75,25.85,25.74,25.84,417602,0
+MS_K.US,D,20170227,000000,25.88,26.1,25.85,26.05,843937,0
+MS_K.US,D,20170228,000000,26.05,26.12,25.83,25.85,1728179,0
+MS_K.US,D,20170301,000000,25.72,25.84,25.71,25.8,503428,0
+MS_K.US,D,20170302,000000,25.79,25.85,25.692,25.74,466034,0
+MS_K.US,D,20170303,000000,25.69,25.8,25.69,25.74,183253,0
+MS_K.US,D,20170306,000000,25.7591,25.77,25.64,25.7,419958,0
+MS_K.US,D,20170307,000000,25.65,25.7,25.53,25.54,612371,0
+MS_K.US,D,20170308,000000,25.45,25.46,25.2,25.23,695381,0
+MS_K.US,D,20170309,000000,25.23,25.23,24.97,25.03,1024363,0
+MS_K.US,D,20170310,000000,25.09,25.28,24.9501,25.27,481074,0
+MS_K.US,D,20170313,000000,25.2,25.32,25.07,25.31,190476,0
+MS_K.US,D,20170314,000000,25.35,25.4,25.28,25.38,77403,0
+MS_K.US,D,20170315,000000,25.39,25.645,25.39,25.6,188456,0
+MS_K.US,D,20170316,000000,25.58,25.69,25.56,25.67,511146,0
+MS_K.US,D,20170317,000000,25.68,25.7399,25.6,25.65,742505,0
+MS_K.US,D,20170320,000000,25.65,25.69,25.57,25.59,559393,0
+MS_K.US,D,20170321,000000,25.61,25.65,25.53,25.59,414870,0
+MS_K.US,D,20170322,000000,25.64,25.67,25.55,25.66,1087935,0
+MS_K.US,D,20170323,000000,25.7,25.72,25.64,25.66,354254,0
+MS_K.US,D,20170324,000000,25.68,25.73,25.67,25.68,862984,0
+MS_K.US,D,20170327,000000,25.67,25.93,25.63,25.9,908195,0
+MS_K.US,D,20170328,000000,25.91,25.94,25.82,25.94,879580,0
+MS_K.US,D,20170329,000000,25.7,25.73,25.65,25.66,497470,0
+MS_K.US,D,20170330,000000,25.67,25.71,25.62,25.67,396537,0
+MS_K.US,D,20170331,000000,25.65,25.86,25.65,25.85,1163300,0
+MS_K.US,D,20170403,000000,25.87,26.05,25.85,25.97,254685,0
+MS_K.US,D,20170404,000000,25.95,26.08,25.9,26.04,286126,0
+MS_K.US,D,20170405,000000,26.07,26.07,25.92,25.99,901501,0
+MS_K.US,D,20170406,000000,25.99,26.3,25.95,26.29,303766,0
+MS_K.US,D,20170407,000000,26.34,26.37,26.24,26.32,321853,0
+MS_K.US,D,20170410,000000,26.34,26.42,26.22,26.29,354672,0
+MS_K.US,D,20170411,000000,26.33,26.33,26.18,26.27,206040,0
+MS_K.US,D,20170412,000000,26.2799,26.31,26.2,26.28,195505,0
+MS_K.US,D,20170413,000000,26.24,26.38,26.24,26.32,172104,0
+MS_K.US,D,20170417,000000,26.25,26.35,26.25,26.3,150451,0
+MS_K.US,D,20170418,000000,26.25,26.37,26.21,26.28,211432,0
+MS_K.US,D,20170419,000000,26.28,26.34,26.25,26.3,238644,0
+MS_K.US,D,20170420,000000,26.33,26.35,26.21,26.35,247087,0
+MS_K.US,D,20170421,000000,26.35,26.35,26.19,26.35,6640173,0
+MS_K.US,D,20170424,000000,26.35,26.4,26.29,26.35,87301,0
+MS_K.US,D,20170425,000000,26.35,26.42,26.3207,26.35,119464,0
+MS_K.US,D,20170426,000000,26.33,26.38,26.25,26.27,397481,0
+MS_K.US,D,20170427,000000,26.3199,26.39,26.2,26.37,554010,0
+MS_K.US,D,20170428,000000,26.39,26.4,26.32,26.38,66384,0
+MS_K.US,D,20170501,000000,26.42,26.42,26.31,26.3899,36913,0
+MS_K.US,D,20170502,000000,26.35,26.44,26.32,26.4,186187,0
+MS_K.US,D,20170503,000000,26.45,26.4799,26.35,26.4,130957,0
+MS_K.US,D,20170504,000000,26.48,26.48,26.35,26.36,55184,0
+MS_K.US,D,20170505,000000,26.39,26.45,26.25,26.45,46967,0
+MS_K.US,D,20170508,000000,26.45,26.45,26.31,26.38,95925,0
+MS_K.US,D,20170509,000000,26.41,26.41,26.32,26.36,45146,0
+MS_K.US,D,20170510,000000,26.44,26.5,26.33,26.44,300227,0
+MS_K.US,D,20170511,000000,26.46,26.48,26.43,26.44,104000,0
+MS_K.US,D,20170512,000000,26.49,26.59,26.45,26.5,120040,0
+MS_K.US,D,20170515,000000,26.5,26.67,26.5,26.67,160929,0
+MS_K.US,D,20170516,000000,26.66,26.76,26.57,26.75,75904,0
+MS_K.US,D,20170517,000000,26.65,26.75,26.59,26.6,74177,0
+MS_K.US,D,20170518,000000,26.6,26.6,26.37,26.47,345142,0
+MS_K.US,D,20170519,000000,26.5,26.6,26.48,26.53,365130,0
+MS_K.US,D,20170522,000000,26.55,26.615,26.5,26.59,249263,0
+MS_K.US,D,20170523,000000,26.64,26.68,26.5,26.53,78582,0
+MS_K.US,D,20170524,000000,26.57,26.599,26.45,26.56,53132,0
+MS_K.US,D,20170525,000000,26.6,26.67,26.53,26.66,37051,0
+MS_K.US,D,20170526,000000,26.68,26.76,26.6,26.76,25616,0
+MS_K.US,D,20170530,000000,26.78,26.78,26.6,26.7,71283,0
+MS_K.US,D,20170531,000000,26.75,26.75,26.66,26.66,73490,0
+MS_K.US,D,20170601,000000,26.71,26.78,26.67,26.78,29402,0
+MS_K.US,D,20170602,000000,26.79,26.83,26.71,26.77,73847,0
+MS_K.US,D,20170605,000000,26.79,26.91,26.7,26.79,108426,0
+MS_K.US,D,20170606,000000,26.83,26.9,26.78,26.78,93858,0
+MS_K.US,D,20170607,000000,26.85,26.85,26.72,26.85,51246,0
+MS_K.US,D,20170608,000000,26.84,26.94,26.7982,26.87,75924,0
+MS_K.US,D,20170609,000000,26.88,26.96,26.77,26.9,40966,0
+MS_K.US,D,20170612,000000,26.9,26.9,26.74,26.9,96509,0
+MS_K.US,D,20170613,000000,26.91,26.95,26.811,26.94,106427,0
+MS_K.US,D,20170614,000000,26.95,27.0601,26.949,27,66221,0
+MS_K.US,D,20170615,000000,27.03,27.07,26.87,26.87,115552,0
+MS_K.US,D,20170616,000000,26.96,27.05,26.87,27.04,36192,0
+MS_K.US,D,20170619,000000,27.07,27.17,26.981,27.16,48560,0
+MS_K.US,D,20170620,000000,27.15,27.2,27.05,27.05,70677,0
+MS_K.US,D,20170621,000000,27.14,27.15,27.04,27.09,57018,0
+MS_K.US,D,20170622,000000,27.15,27.16,27.08,27.1,55042,0
+MS_K.US,D,20170623,000000,27.23,27.25,27.15,27.22,39876,0
+MS_K.US,D,20170626,000000,27.25,27.47,27.25,27.42,40757,0
+MS_K.US,D,20170627,000000,27.42,27.57,27.33,27.52,126835,0
+MS_K.US,D,20170628,000000,27.15,27.37,27.12,27.29,102849,0
+MS_K.US,D,20170629,000000,27.29,27.36,27.21,27.26,142014,0
+MS_K.US,D,20170630,000000,27.3,27.33,27.25,27.32,68061,0
+MS_K.US,D,20170703,000000,27.38,27.45,27.3024,27.4399,13761,0
+MS_K.US,D,20170705,000000,27.42,27.5,27.331,27.49,75026,0
+MS_K.US,D,20170706,000000,27.41,27.45,27.33,27.37,118097,0
+MS_K.US,D,20170707,000000,27.4,27.4,27.32,27.35,56889,0
+MS_K.US,D,20170710,000000,27.38,27.38,27.27,27.34,243891,0
+MS_K.US,D,20170711,000000,27.34,27.34,27.23,27.25,94649,0
+MS_K.US,D,20170712,000000,27.33,27.33,27.19,27.19,105399,0
+MS_K.US,D,20170713,000000,27.32,27.32,27.18,27.18,62236,0
+MS_K.US,D,20170714,000000,27.24,27.3,27.2356,27.24,52834,0
+MS_K.US,D,20170717,000000,27.32,27.32,27.2,27.2,114928,0
+MS_K.US,D,20170718,000000,27.27,27.27,27.15,27.21,66445,0
+MS_K.US,D,20170719,000000,27.25,27.25,27.17,27.18,722731,0
+MS_K.US,D,20170720,000000,27.25,27.25,27.15,27.17,50584,0
+MS_K.US,D,20170721,000000,27.2,27.24,27.15,27.21,111468,0
+MS_K.US,D,20170724,000000,27.32,27.32,27.21,27.22,50373,0
+MS_K.US,D,20170725,000000,27.3,27.3,27.19,27.24,57155,0
+MS_K.US,D,20170726,000000,27.25,27.27,27.18,27.22,164055,0
+MS_K.US,D,20170727,000000,27.3,27.3064,27.21,27.26,20780,0
+MS_K.US,D,20170728,000000,27.3,27.32,27.25,27.26,69366,0
+MS_K.US,D,20170731,000000,27.33,27.33,27.201,27.26,341232,0
+MS_K.US,D,20170801,000000,27.25,27.3,27.21,27.29,178164,0
+MS_K.US,D,20170802,000000,27.33,27.33,27.25,27.27,574695,0
+MS_K.US,D,20170803,000000,27.29,27.33,27.26,27.27,49421,0
+MS_K.US,D,20170804,000000,27.36,27.36,27.249,27.27,36764,0
+MS_K.US,D,20170807,000000,27.31,27.31,27.21,27.25,51900,0
+MS_K.US,D,20170808,000000,27.3,27.3,27.21,27.23,37221,0
+MS_K.US,D,20170809,000000,27.25,27.25,27.05,27.11,41294,0
+MS_K.US,D,20170810,000000,27.1,27.155,26.71,26.81,65972,0
+MS_K.US,D,20170811,000000,27.01,27.01,26.77,26.84,65567,0
+MS_K.US,D,20170814,000000,27.04,27.1382,26.98,27.12,1129210,0
+MS_K.US,D,20170815,000000,27.18,27.24,27.05,27.2,636092,0
+MS_K.US,D,20170816,000000,27.22,27.28,27.2,27.23,25053,0
+MS_K.US,D,20170817,000000,27.29,27.29,27.1,27.13,37574,0
+MS_K.US,D,20170818,000000,27.17,27.26,27.09,27.22,95182,0
+MS_K.US,D,20170821,000000,27.29,27.29,27.2301,27.26,63437,0
+MS_K.US,D,20170822,000000,27.29,27.3,27.18,27.26,40147,0
+MS_K.US,D,20170823,000000,27.28,27.29,27.21,27.24,29435,0
+MS_K.US,D,20170824,000000,27.31,27.31,27.2,27.23,524090,0
+MS_K.US,D,20170825,000000,27.23,27.23,27.12,27.13,41801,0
+MS_K.US,D,20170828,000000,27.2,27.2,27.03,27.04,43106,0
+MS_K.US,D,20170829,000000,27,27.19,27,27.16,72093,0
+MS_K.US,D,20170830,000000,27.18,27.25,27.11,27.21,39181,0
+MS_K.US,D,20170831,000000,27.24,27.28,27.17,27.27,50556,0
+MS_K.US,D,20170901,000000,27.32,27.39,27.27,27.31,43409,0
+MS_K.US,D,20170905,000000,27.34,27.37,27.23,27.37,165430,0
+MS_K.US,D,20170906,000000,27.37,27.39,27.32,27.38,43281,0
+MS_K.US,D,20170907,000000,27.38,27.44,27.1,27.28,71994,0
+MS_K.US,D,20170908,000000,27.29,27.29,27.15,27.16,25112,0
+MS_K.US,D,20170911,000000,27.22,27.39,27.18,27.26,65177,0
+MS_K.US,D,20170912,000000,27.37,27.37,27.2,27.3,398570,0
+MS_K.US,D,20170913,000000,27.36,27.36,27.2549,27.3,53611,0
+MS_K.US,D,20170914,000000,27.33,27.36,27.27,27.28,396188,0
+MS_K.US,D,20170915,000000,27.34,27.35,27.22,27.34,900117,0
+MS_K.US,D,20170918,000000,27.38,27.38,27.27,27.36,40955,0
+MS_K.US,D,20170919,000000,27.38,27.38,27.3411,27.37,21034,0
+MS_K.US,D,20170920,000000,27.39,27.44,27.3,27.37,43276,0
+MS_K.US,D,20170921,000000,27.4,27.43,27.3484,27.43,93665,0
+MS_K.US,D,20170922,000000,27.44,27.53,27.4096,27.53,60674,0
+MS_K.US,D,20170925,000000,27.56,27.67,27.55,27.56,88682,0
+MS_K.US,D,20170926,000000,27.67,27.72,27.6346,27.71,97991,0
+MS_K.US,D,20170927,000000,27.71,27.71,27.61,27.61,77972,0
+MS_K.US,D,20170928,000000,27.32,27.33,27.2251,27.33,66068,0
+MS_K.US,D,20170929,000000,27.34,27.34,27.25,27.34,104291,0
+MS_K.US,D,20171002,000000,27.37,27.38,27.2439,27.25,11262,0
+MS_K.US,D,20171003,000000,27.32,27.32,27.18,27.19,43264,0
+MS_K.US,D,20171004,000000,27.27,27.27,27.2,27.2,22124,0
+MS_K.US,D,20171005,000000,27.26,27.29,27.18,27.18,22256,0
+MS_K.US,D,20171006,000000,27.18,27.18,26.9376,26.98,53705,0
+MS_K.US,D,20171009,000000,26.88,27.0418,26.8001,26.82,16458,0
+MS_K.US,D,20171010,000000,27.06,27.06,26.935,26.99,41037,0
+MS_K.US,D,20171011,000000,27.13,27.13,27.0166,27.09,34210,0
+MS_K.US,D,20171012,000000,27.09,27.28,26.98,27.22,101175,0
+MS_K.US,D,20171013,000000,27.27,27.32,27.2,27.31,15474,0
+MS_K.US,D,20171016,000000,27.31,27.41,27.22,27.25,62547,0
+MS_K.US,D,20171017,000000,27.28,27.38,27.2415,27.31,240488,0
+MS_K.US,D,20171018,000000,27.31,27.33,27.24,27.28,40505,0
+MS_K.US,D,20171019,000000,27.33,27.33,27.21,27.28,170747,0
+MS_K.US,D,20171020,000000,27.3224,27.3224,27.23,27.25,65854,0
+MS_K.US,D,20171023,000000,27.18,27.319,27.16,27.2,32443,0
+MS_K.US,D,20171024,000000,27.24,27.24,27.1586,27.17,347184,0
+MS_K.US,D,20171025,000000,27.17,27.17,26.98,27,50066,0
+MS_K.US,D,20171026,000000,27.12,27.15,27.01,27.03,81484,0
+MS_K.US,D,20171027,000000,27.1,27.11,26.91,26.92,40139,0
+MS_K.US,D,20171030,000000,26.96,27,26.75,26.75,1234435,0
+MS_K.US,D,20171031,000000,26.9,27.16,26.85,27,1031194,0
+MS_K.US,D,20171101,000000,27.13,27.13,27,27.09,222254,0
+MS_K.US,D,20171102,000000,27.11,27.15,27.01,27.09,50134,0
+MS_K.US,D,20171103,000000,27.14,27.14,27.0243,27.07,50090,0
+MS_K.US,D,20171106,000000,27.13,27.13,27.02,27.06,45035,0
+MS_K.US,D,20171107,000000,27.1,27.15,27.01,27.09,159632,0
+MS_K.US,D,20171108,000000,27.15,27.18,27.07,27.1,493297,0
+MS_K.US,D,20171109,000000,27.19,27.19,27.06,27.1,50047,0
+MS_K.US,D,20171110,000000,27.1,27.17,27.02,27.07,104950,0
+MS_K.US,D,20171113,000000,27.09,27.14,27.05,27.11,27452,0
+MS_K.US,D,20171114,000000,27.15,27.15,27.05,27.12,31223,0
+MS_K.US,D,20171115,000000,27.14,27.14,27.04,27.05,72641,0
+MS_K.US,D,20171116,000000,27.12,27.16,27.08,27.09,147611,0
+MS_K.US,D,20171117,000000,27.16,27.18,27.07,27.15,462734,0
+MS_K.US,D,20171120,000000,27.23,27.23,27.15,27.19,268756,0
+MS_K.US,D,20171121,000000,27.25,27.32,27.24,27.28,37742,0
+MS_K.US,D,20171122,000000,27.33,27.33,27.241,27.25,40418,0
+MS_K.US,D,20171124,000000,27.36,27.39,27.2201,27.29,12573,0
+MS_K.US,D,20171127,000000,27.35,27.35,27.2,27.25,249220,0
+MS_K.US,D,20171128,000000,27.29,27.29,27.1,27.16,69411,0
+MS_K.US,D,20171129,000000,27.12,27.14,26.9,27.03,324800,0
+MS_K.US,D,20171130,000000,27.07,27.15,26.95,27.03,249664,0
+MS_K.US,D,20171201,000000,27.13,27.27,27.09,27.27,70358,0
+MS_K.US,D,20171204,000000,27.32,27.39,27.2369,27.3,177720,0
+MS_K.US,D,20171205,000000,27.35,27.35,27.22,27.3,294424,0
+MS_K.US,D,20171206,000000,27.24,27.32,27.24,27.3,120563,0
+MS_K.US,D,20171207,000000,27.35,27.38,27.31,27.38,81159,0
+MS_K.US,D,20171208,000000,27.43,27.43,27.31,27.31,42976,0
+MS_K.US,D,20171211,000000,27.4,27.4,27.241,27.3,49371,0
+MS_K.US,D,20171212,000000,27.36,27.36,27.2,27.27,279326,0
+MS_K.US,D,20171213,000000,27.35,27.35,27.12,27.2,81557,0
+MS_K.US,D,20171214,000000,27.21,27.27,27.1,27.18,55365,0
+MS_K.US,D,20171215,000000,27.25,27.25,27.13,27.13,72002,0
+MS_K.US,D,20171218,000000,27.23,27.28,27.12,27.26,337794,0
+MS_K.US,D,20171219,000000,27.36,27.36,27.12,27.26,123769,0
+MS_K.US,D,20171220,000000,27.24,27.36,27.18,27.22,88307,0
+MS_K.US,D,20171221,000000,27.29,27.31,27.2301,27.2301,40948,0
+MS_K.US,D,20171222,000000,27.26,27.28,27.16,27.18,33434,0
+MS_K.US,D,20171226,000000,27.16,27.24,27.16,27.22,18713,0
+MS_K.US,D,20171227,000000,27.22,27.35,27.22,27.35,48232,0
+MS_K.US,D,20171228,000000,27.05,27.1036,26.9,27.05,72777,0
+MS_K.US,D,20171229,000000,27.05,27.11,26.94,27.1,79323,0
+MS_K.US,D,20180102,000000,27.12,27.12,26.67,26.74,238395,0
+MS_K.US,D,20180103,000000,26.78,26.93,26.72,26.87,90845,0
+MS_K.US,D,20180104,000000,26.88,27.05,26.85,26.9,51948,0
+MS_K.US,D,20180105,000000,26.94,26.98,26.8942,26.96,133847,0
+MS_K.US,D,20180108,000000,27.13,27.13,26.96,27,85239,0
+MS_K.US,D,20180109,000000,27.04,27.04,26.8101,26.84,343493,0
+MS_K.US,D,20180110,000000,26.79,26.9,26.6,26.88,109697,0
+MS_K.US,D,20180111,000000,26.88,26.99,26.83,26.96,120011,0
+MS_K.US,D,20180112,000000,26.98,26.98,26.73,26.78,66240,0
+MS_K.US,D,20180116,000000,26.94,26.94,26.78,26.81,36681,0
+MS_K.US,D,20180117,000000,26.84,26.84,26.7,26.76,24326,0
+MS_K.US,D,20180118,000000,26.73,26.73,26.59,26.61,40827,0
+MS_K.US,D,20180119,000000,26.52,26.75,26.52,26.6,119748,0
+MS_K.US,D,20180122,000000,26.6,26.648,26.51,26.52,52884,0
+MS_K.US,D,20180123,000000,26.55,26.72,26.4941,26.72,89760,0
+MS_K.US,D,20180124,000000,26.6,26.7,26.5694,26.69,84853,0
+MS_K.US,D,20180125,000000,26.7,26.7,26.41,26.64,167715,0
+MS_K.US,D,20180126,000000,26.65,26.67,26.4992,26.55,54756,0
+MS_K.US,D,20180129,000000,26.45,26.479,25.95,26.03,484271,0
+MS_K.US,D,20180130,000000,25.9,26.11,25.86,26.07,466685,0
+MS_K.US,D,20180131,000000,26.23,26.23,26.06,26.15,49688,0
+MS_K.US,D,20180201,000000,26.12,26.16,25.85,25.89,184066,0
+MS_K.US,D,20180202,000000,25.92,25.92,25.68,25.76,218526,0
+MS_K.US,D,20180205,000000,25.84,25.84,25.64,25.74,82636,0
+MS_K.US,D,20180206,000000,25.56,26.02,25.56,26.02,197124,0
+MS_K.US,D,20180207,000000,26.01,26.15,25.94,26.11,284280,0
+MS_K.US,D,20180208,000000,26.15,26.15,25.91,25.99,184387,0
+MS_K.US,D,20180209,000000,26,26,25.71,25.93,277501,0
+MS_K.US,D,20180212,000000,25.93,26,25.91,25.93,70213,0
+MS_K.US,D,20180213,000000,26,26.0325,25.87,25.87,204998,0
+MS_K.US,D,20180214,000000,25.92,25.9629,25.83,25.85,98065,0
+MS_K.US,D,20180215,000000,25.95,26.0699,25.95,26.031,62708,0
+MS_K.US,D,20180216,000000,26.08,26.15,26.04,26.08,37253,0
+MS_K.US,D,20180220,000000,26.21,26.225,26.21,26.21,112085,0
+MS_K.US,D,20180221,000000,26.24,26.4,26.21,26.28,92208,0
+MS_K.US,D,20180222,000000,26.23,26.419,26.23,26.4,387461,0
+MS_K.US,D,20180223,000000,26.4,26.5,26.3801,26.42,173906,0
+MS_K.US,D,20180226,000000,26.5,26.58,26.4301,26.53,44504,0
+MS_K.US,D,20180227,000000,26.54,26.6,26.46,26.49,36202,0
+MS_K.US,D,20180228,000000,26.47,26.6,26.45,26.59,76724,0
+MS_K.US,D,20180301,000000,26.6,26.6,26.457,26.48,135046,0
+MS_K.US,D,20180302,000000,26.55,26.55,26.41,26.46,84118,0
+MS_K.US,D,20180305,000000,26.51,26.61,26.4201,26.59,87816,0
+MS_K.US,D,20180306,000000,26.55,26.73,26.55,26.71,284302,0
+MS_K.US,D,20180307,000000,26.72,26.84,26.69,26.84,31333,0
+MS_K.US,D,20180308,000000,26.88,26.88,26.79,26.85,46036,0
+MS_K.US,D,20180309,000000,26.89,26.89,26.78,26.78,40502,0
+MS_K.US,D,20180312,000000,26.86,26.86,26.65,26.67,50025,0
+MS_K.US,D,20180313,000000,26.76,26.76,26.62,26.65,89014,0
+MS_K.US,D,20180314,000000,26.75,26.75,26.6,26.65,42552,0
+MS_K.US,D,20180315,000000,26.73,26.7359,26.65,26.7,38051,0
+MS_K.US,D,20180316,000000,26.76,26.76,26.58,26.64,205555,0
+MS_K.US,D,20180319,000000,26.65,26.7,26.62,26.63,99726,0
+MS_K.US,D,20180320,000000,26.64,26.7,26.57,26.6161,169756,0
+MS_K.US,D,20180321,000000,26.64,26.74,26.57,26.62,57695,0
+MS_K.US,D,20180322,000000,26.65,26.66,26.57,26.6,86560,0
+MS_K.US,D,20180323,000000,26.6,26.6,26.36,26.41,52797,0
+MS_K.US,D,20180326,000000,26.49,26.515,26.42,26.43,79569,0
+MS_K.US,D,20180327,000000,26.5,26.68,26.49,26.6,39433,0
+MS_K.US,D,20180328,000000,26.3,26.3,26.16,26.19,54964,0
+MS_K.US,D,20180329,000000,26.27,26.32,26.08,26.09,100175,0
+MS_K.US,D,20180402,000000,26.19,26.22,26.09,26.22,51144,0
+MS_K.US,D,20180403,000000,26.22,26.22,25.76,25.9,206471,0
+MS_K.US,D,20180404,000000,25.84,25.9,25.78,25.87,125207,0
+MS_K.US,D,20180405,000000,25.888,25.9075,25.85,25.89,54374,0
+MS_K.US,D,20180406,000000,25.9,25.9,25.79,25.86,22955,0
+MS_K.US,D,20180409,000000,25.9,25.9163,25.87,25.9,126977,0
+MS_K.US,D,20180410,000000,25.95,25.98,25.85,25.98,918912,0
+MS_K.US,D,20180411,000000,25.98,26.08,25.93,26,47703,0
+MS_K.US,D,20180412,000000,26.03,26.03,25.91,25.93,24264,0
+MS_K.US,D,20180413,000000,25.98,25.99,25.8,25.9,92744,0
+MS_K.US,D,20180416,000000,25.94,25.95,25.859,25.89,58531,0
+MS_K.US,D,20180417,000000,25.9,25.97,25.86,25.97,83620,0
+MS_K.US,D,20180418,000000,25.97,25.97,25.8901,25.97,42979,0
+MS_K.US,D,20180419,000000,25.96,25.96,25.835,25.89,248252,0
+MS_K.US,D,20180420,000000,25.93,25.95,25.74,25.87,215002,0
+MS_K.US,D,20180423,000000,25.83,25.84,25.7739,25.84,38790,0
+MS_K.US,D,20180424,000000,25.88,25.88,25.69,25.74,72280,0
+MS_K.US,D,20180425,000000,25.66,25.73,25.55,25.62,63255,0
+MS_K.US,D,20180426,000000,25.66,25.68,25.63,25.66,36645,0
+MS_K.US,D,20180427,000000,25.72,25.74,25.65,25.65,118824,0
+MS_K.US,D,20180430,000000,25.72,25.73,25.65,25.65,34608,0
+MS_K.US,D,20180501,000000,25.7,25.7052,25.61,25.69,31458,0
+MS_K.US,D,20180502,000000,25.7,25.7775,25.675,25.74,35007,0
+MS_K.US,D,20180503,000000,25.77,25.77,25.73,25.74,21589,0
+MS_K.US,D,20180504,000000,25.77,25.9399,25.75,25.84,94189,0
+MS_K.US,D,20180507,000000,25.88,25.93,25.82,25.82,40333,0
+MS_K.US,D,20180508,000000,25.88,25.891,25.7605,25.82,30845,0
+MS_K.US,D,20180509,000000,25.85,25.85,25.73,25.75,27657,0
+MS_K.US,D,20180510,000000,25.76,25.8079,25.68,25.72,199415,0
+MS_K.US,D,20180511,000000,25.75,25.92,25.6596,25.92,70764,0
+MS_K.US,D,20180514,000000,25.89,25.909,25.8,25.8,42398,0
+MS_K.US,D,20180515,000000,25.74,25.76,25.65,25.69,50219,0
+MS_K.US,D,20180516,000000,25.73,25.81,25.68,25.7,59169,0
+MS_K.US,D,20180517,000000,25.66,25.69,25.61,25.65,100119,0
+MS_K.US,D,20180518,000000,25.67,25.76,25.61,25.72,112913,0
+MS_K.US,D,20180521,000000,25.74,25.7592,25.66,25.71,77230,0
+MS_K.US,D,20180522,000000,25.72,25.74,25.67,25.74,44174,0
+MS_K.US,D,20180523,000000,25.75,25.8,25.7185,25.73,36949,0
+MS_K.US,D,20180524,000000,25.79,25.91,25.7207,25.91,134166,0
+MS_K.US,D,20180525,000000,25.92,26.02,25.81,25.82,52147,0
+MS_K.US,D,20180529,000000,25.84,25.855,25.7206,25.73,122023,0
+MS_K.US,D,20180530,000000,25.79,25.8,25.75,25.77,68227,0
+MS_K.US,D,20180531,000000,25.8,25.809,25.75,25.79,60527,0
+MS_K.US,D,20180601,000000,25.75,25.86,25.75,25.8,62838,0
+MS_K.US,D,20180604,000000,25.84,25.88,25.81,25.81,164489,0
+MS_K.US,D,20180605,000000,25.83,25.88,25.8101,25.87,100113,0
+MS_K.US,D,20180606,000000,25.89,25.9502,25.89,25.9,86660,0
+MS_K.US,D,20180607,000000,25.95,25.95,25.9,25.91,101646,0
+MS_K.US,D,20180608,000000,25.94,26.02,25.9399,25.99,23031,0
+MS_K.US,D,20180611,000000,25.95,26.03,25.9,26.03,121128,0
+MS_K.US,D,20180612,000000,26,26.08,25.97,26.06,45599,0
+MS_K.US,D,20180613,000000,26.05,26.07,25.8601,25.91,76565,0
+MS_K.US,D,20180614,000000,25.96,26.0499,25.93,26.02,42507,0
+MS_K.US,D,20180615,000000,25.96,26.01,25.9539,25.96,58849,0
+MS_K.US,D,20180618,000000,25.96,26.06,25.96,26.04,27698,0
+MS_K.US,D,20180619,000000,26.03,26.03,25.96,25.97,97304,0
+MS_K.US,D,20180620,000000,26,26.03,25.95,25.96,52897,0
+MS_K.US,D,20180621,000000,25.94,25.95,25.91,25.94,19863,0
+MS_K.US,D,20180622,000000,25.94,25.97,25.87,25.94,37240,0
+MS_K.US,D,20180625,000000,25.96,25.97,25.89,25.93,45392,0
+MS_K.US,D,20180626,000000,25.95,25.9544,25.9,25.92,90164,0
+MS_K.US,D,20180627,000000,25.92,26,25.89,25.89,71559,0
+MS_K.US,D,20180628,000000,25.6,25.62,25.536,25.59,40858,0
+MS_K.US,D,20180629,000000,25.63,25.73,25.63,25.69,55910,0
+MS_K.US,D,20180702,000000,25.71,26.155,25.6427,25.98,135031,0
+MS_K.US,D,20180703,000000,25.98,26.17,25.9583,26.09,70712,0
+MS_K.US,D,20180705,000000,26.25,26.25,26.1001,26.24,56096,0
+MS_K.US,D,20180706,000000,26.24,26.3,26.08,26.18,105316,0
+MS_K.US,D,20180709,000000,26.09,26.16,26.06,26.13,84841,0
+MS_K.US,D,20180710,000000,26.14,26.14,26.01,26.1,49176,0
+MS_K.US,D,20180711,000000,26.03,26.19,26.0201,26.08,139852,0
+MS_K.US,D,20180712,000000,26.08,26.08,25.93,25.99,115269,0
+MS_K.US,D,20180713,000000,25.94,25.98,25.86,25.93,90703,0
+MS_K.US,D,20180716,000000,25.94,25.94,25.81,25.84,32322,0
+MS_K.US,D,20180717,000000,25.91,25.91,25.8,25.83,28596,0
+MS_K.US,D,20180718,000000,25.83,25.87,25.81,25.83,39057,0
+MS_K.US,D,20180719,000000,25.84,25.89,25.8201,25.89,33839,0
+MS_K.US,D,20180720,000000,25.89,26.1171,25.8801,26.11,91982,0
+MS_K.US,D,20180723,000000,26.05,26.07,25.9872,26.05,53597,0
+MS_K.US,D,20180724,000000,26.12,26.12,25.98,25.98,53393,0
+MS_K.US,D,20180725,000000,26.08,26.11,26.0073,26.0499,454648,0
+MS_K.US,D,20180726,000000,26.07,26.07,25.85,25.97,361411,0
+MS_K.US,D,20180727,000000,26.02,26.04,25.85,25.91,39334,0
+MS_K.US,D,20180730,000000,25.95,25.95,25.81,25.86,131313,0
+MS_K.US,D,20180731,000000,25.9,25.94,25.86,25.93,29944,0
+MS_K.US,D,20180801,000000,25.92,25.92,25.79,25.79,53327,0
+MS_K.US,D,20180802,000000,25.79,25.8688,25.76,25.83,48633,0
+MS_K.US,D,20180803,000000,25.88,25.99,25.82,25.91,29930,0
+MS_K.US,D,20180806,000000,25.92,25.9836,25.9,25.97,41460,0
+MS_K.US,D,20180807,000000,25.99,26.0172,25.93,26.0098,16460,0
+MS_K.US,D,20180808,000000,25.98,26.03,25.98,26.03,20807,0
+MS_K.US,D,20180809,000000,26.07,26.07,25.98,25.98,21866,0
+MS_K.US,D,20180810,000000,26.02,26.02,25.9243,25.98,34227,0
+MS_K.US,D,20180813,000000,25.98,26.03,25.9598,26.02,26594,0
+MS_K.US,D,20180814,000000,25.98,26.05,25.93,25.93,85020,0
+MS_K.US,D,20180815,000000,25.98,26.02,25.932,25.9383,49763,0
+MS_K.US,D,20180816,000000,25.95,26.04,25.95,26.01,10927,0
+MS_K.US,D,20180817,000000,26.03,26.06,25.97,26.051,16747,0
+MS_K.US,D,20180820,000000,26.01,26.15,25.97,26.14,344796,0
+MS_K.US,D,20180821,000000,26.1,26.1501,26.0857,26.15,30460,0
+MS_K.US,D,20180822,000000,26.19,26.26,26.16,26.22,32881,0
+MS_K.US,D,20180823,000000,26.15,26.15,26.0601,26.09,91338,0
+MS_K.US,D,20180824,000000,26.1,26.13,26.05,26.1,84264,0
+MS_K.US,D,20180827,000000,26.14,26.19,26.0784,26.17,44119,0
+MS_K.US,D,20180828,000000,26.13,26.15,26.1,26.15,58887,0
+MS_K.US,D,20180829,000000,26.15,26.17,26.06,26.06,112848,0
+MS_K.US,D,20180830,000000,26.1,26.14,25.95,25.97,164522,0
+MS_K.US,D,20180831,000000,26.02,26.05,25.97,26.01,29897,0
+MS_K.US,D,20180904,000000,26.05,26.07,25.91,25.91,52042,0
+MS_K.US,D,20180905,000000,25.96,25.96,25.76,25.9,212558,0
+MS_K.US,D,20180906,000000,25.9,25.9,25.8,25.84,46863,0
+MS_K.US,D,20180907,000000,25.76,25.889,25.69,25.73,88178,0
+MS_K.US,D,20180910,000000,25.79,25.86,25.7047,25.84,48501,0
+MS_K.US,D,20180911,000000,25.81,25.9246,25.81,25.86,23988,0
+MS_K.US,D,20180912,000000,25.8821,25.91,25.77,25.8,65357,0
+MS_K.US,D,20180913,000000,25.84,25.8851,25.8,25.82,43713,0
+MS_K.US,D,20180914,000000,25.84,25.88,25.76,25.82,37296,0
+MS_K.US,D,20180917,000000,25.8,25.92,25.8,25.92,78309,0
+MS_K.US,D,20180918,000000,25.83,25.96,25.83,25.94,53848,0
+MS_K.US,D,20180919,000000,25.9,25.9,25.77,25.85,91037,0
+MS_K.US,D,20180920,000000,25.74,25.85,25.64,25.75,92010,0
+MS_K.US,D,20180921,000000,25.79,25.82,25.75,25.75,28432,0
+MS_K.US,D,20180924,000000,25.79,25.82,25.75,25.76,79857,0
+MS_K.US,D,20180925,000000,25.8,25.8,25.68,25.75,111297,0
+MS_K.US,D,20180926,000000,25.79,25.79,25.7001,25.75,44533,0
+MS_K.US,D,20180927,000000,25.45,25.5088,25.36,25.45,47091,0
+MS_K.US,D,20180928,000000,25.42,25.48,25.39,25.43,36010,0
+MS_K.US,D,20181001,000000,25.4,25.47,25.34,25.35,132622,0
+MS_K.US,D,20181002,000000,25.3597,25.44,25.33,25.35,88660,0
+MS_K.US,D,20181003,000000,25.35,25.3633,25.04,25.27,177658,0
+MS_K.US,D,20181004,000000,25.22,25.22,25,25.11,1597680,0
+MS_K.US,D,20181005,000000,25.06,25.145,25,25.09,131204,0
+MS_K.US,D,20181008,000000,25.08,25.1013,24.93,25.02,65207,0
+MS_K.US,D,20181009,000000,25.1,25.2599,25.0263,25.21,76600,0
+MS_K.US,D,20181010,000000,25.2,25.2,24.95,25.05,121753,0
+MS_K.US,D,20181011,000000,25.08,25.1737,25.07,25.07,63749,0
+MS_K.US,D,20181012,000000,25.16,25.34,25.02,25.05,131831,0
+MS_K.US,D,20181015,000000,25.12,25.12,25.03,25.12,69764,0
+MS_K.US,D,20181016,000000,25.14,25.19,25.09,25.19,50501,0
+MS_K.US,D,20181017,000000,25.14,25.17,25.05,25.14,40612,0
+MS_K.US,D,20181018,000000,25.18,25.25,25.14,25.25,41724,0
+MS_K.US,D,20181019,000000,25.25,25.3,25.16,25.3,155200,0
+MS_K.US,D,20181022,000000,25.22,25.3857,25.2051,25.37,42302,0
+MS_K.US,D,20181023,000000,25.28,25.3399,25.23,25.23,162706,0
+MS_K.US,D,20181024,000000,25.23,25.27,25.14,25.14,70170,0
+MS_K.US,D,20181025,000000,25.15,25.2,25.1,25.12,149648,0
+MS_K.US,D,20181026,000000,25.16,25.19,25.08,25.09,63985,0
+MS_K.US,D,20181029,000000,25.1,25.41,25.1,25.41,381884,0
+MS_K.US,D,20181030,000000,25.35,25.41,25.27,25.32,521240,0
+MS_K.US,D,20181031,000000,25.4,25.4,25.19,25.2,79902,0
+MS_K.US,D,20181101,000000,25.21,25.26,25.21,25.24,29689,0
+MS_K.US,D,20181102,000000,25.25,25.28,25,25.02,315542,0
+MS_K.US,D,20181105,000000,25.07,25.0848,24.96,24.96,205648,0
+MS_K.US,D,20181106,000000,25,25.14,25,25.11,162450,0
+MS_K.US,D,20181107,000000,25.11,25.27,25.09,25.13,339345,0
+MS_K.US,D,20181108,000000,25.15,25.16,25.07,25.16,221719,0
+MS_K.US,D,20181109,000000,25.11,25.1414,25.0594,25.13,96257,0
+MS_K.US,D,20181112,000000,25.13,25.13,25.05,25.09,107924,0
+MS_K.US,D,20181113,000000,25.05,25.18,25.05,25.18,140382,0
+MS_K.US,D,20181114,000000,25.18,25.18,25.1,25.1,65902,0
+MS_K.US,D,20181115,000000,25.06,25.06,24.91,24.96,52780,0
+MS_K.US,D,20181116,000000,24.94,24.97,24.88,24.94,514916,0
+MS_K.US,D,20181119,000000,24.98,24.98,24.7544,24.81,147892,0
+MS_K.US,D,20181120,000000,24.78,24.78,24.6,24.66,243506,0
+MS_K.US,D,20181121,000000,24.73,24.83,24.64,24.79,103093,0
+MS_K.US,D,20181123,000000,24.68,24.8173,24.68,24.76,38619,0
+MS_K.US,D,20181126,000000,24.8,24.836,24.65,24.69,124350,0
+MS_K.US,D,20181127,000000,24.7,24.83,24.65,24.75,257510,0
+MS_K.US,D,20181128,000000,24.77,24.84,24.73,24.75,336129,0
+MS_K.US,D,20181129,000000,24.8,24.82,24.71,24.73,211043,0
+MS_K.US,D,20181130,000000,24.76,24.76,24.56,24.67,239125,0
+MS_K.US,D,20181203,000000,24.72,24.74,24.6,24.66,132899,0
+MS_K.US,D,20181204,000000,24.7,24.82,24.45,24.77,571986,0
+MS_K.US,D,20181206,000000,24.7,24.73,24.45,24.73,222473,0
+MS_K.US,D,20181207,000000,24.7,24.91,24.6909,24.79,137076,0
+MS_K.US,D,20181210,000000,24.83,24.83,24.55,24.7,181060,0
+MS_K.US,D,20181211,000000,24.75,24.9,24.69,24.7,119026,0
+MS_K.US,D,20181212,000000,24.78,24.85,24.69,24.75,140105,0
+MS_K.US,D,20181213,000000,24.84,24.84,24.65,24.75,81872,0
+MS_K.US,D,20181214,000000,24.67,24.77,24.53,24.77,147158,0
+MS_K.US,D,20181217,000000,24.71,24.76,24.4445,24.52,84185,0
+MS_K.US,D,20181218,000000,24.59,24.66,24.52,24.6473,113377,0
+MS_K.US,D,20181219,000000,24.67,24.68,24.46,24.5,109047,0
+MS_K.US,D,20181220,000000,24.5,24.5469,24.16,24.28,128364,0
+MS_K.US,D,20181221,000000,24.21,24.3701,24.1,24.25,126978,0
+MS_K.US,D,20181224,000000,24.27,24.326,23.85,24.08,49808,0
+MS_K.US,D,20181226,000000,24.06,24.5,24.06,24.33,253599,0
+MS_K.US,D,20181227,000000,24.43,24.46,24.13,24.35,151659,0
+MS_K.US,D,20181228,000000,24.15,24.38,24.01,24.21,185210,0
+MS_K.US,D,20181231,000000,24.34,24.45,23.98,24.28,121144,0
+MS_K.US,D,20190102,000000,24.17,24.59,24.13,24.46,52250,0
+MS_K.US,D,20190103,000000,24.5,24.52,24.27,24.47,65268,0
+MS_K.US,D,20190104,000000,24.55,24.8,24.55,24.7,59771,0
+MS_K.US,D,20190107,000000,24.89,25.0975,24.69,24.8,86062,0
+MS_K.US,D,20190108,000000,24.99,24.99,24.7,24.93,63784,0
+MS_K.US,D,20190109,000000,24.93,24.94,24.8,24.82,94561,0
+MS_K.US,D,20190110,000000,24.85,24.9178,24.69,24.82,58132,0
+MS_K.US,D,20190111,000000,24.87,25.07,24.79,24.91,75769,0
+MS_K.US,D,20190114,000000,24.98,25.05,24.8759,24.94,55144,0
+MS_K.US,D,20190115,000000,25.03,25.05,24.82,24.86,73117,0
+MS_K.US,D,20190116,000000,24.91,24.96,24.81,24.85,56808,0
+MS_K.US,D,20190117,000000,24.89,25.04,24.8027,24.9493,70276,0
+MS_K.US,D,20190118,000000,25.0001,25.19,24.975,25.19,94195,0
+MS_K.US,D,20190122,000000,25.15,25.16,25.03,25.05,48391,0
+MS_K.US,D,20190123,000000,25.12,25.12,25.01,25.11,29216,0
+MS_K.US,D,20190124,000000,25.11,25.18,25.02,25.15,97959,0
+MS_K.US,D,20190125,000000,25.11,25.36,25.11,25.21,75053,0
+MS_K.US,D,20190128,000000,25.24,25.34,25.1,25.33,1192175,0
+MS_K.US,D,20190129,000000,25.37,25.37,25.25,25.28,42094,0
+MS_K.US,D,20190130,000000,25.35,25.64,25.3408,25.5,86179,0
+MS_K.US,D,20190131,000000,25.49,25.75,25.39,25.39,153236,0
+MS_K.US,D,20190201,000000,25.45,25.5875,25.38,25.5,46978,0
+MS_K.US,D,20190204,000000,25.5,25.51,25.4127,25.48,60879,0
+MS_K.US,D,20190205,000000,25.43,25.6113,25.43,25.55,177593,0
+MS_K.US,D,20190206,000000,25.6,25.61,25.32,25.43,95073,0
+MS_K.US,D,20190207,000000,25.43,25.43,25.26,25.3,126289,0
+MS_K.US,D,20190208,000000,25.37,25.37,25.2171,25.2226,28655,0
+MS_K.US,D,20190211,000000,25.29,25.29,25.23,25.25,34205,0
+MS_K.US,D,20190212,000000,25.27,25.36,25.26,25.33,82498,0
+MS_K.US,D,20190213,000000,25.41,25.41,25.32,25.32,147799,0
+MS_K.US,D,20190214,000000,25.38,25.38,25.33,25.37,69851,0
+MS_K.US,D,20190215,000000,25.42,25.42,25.3707,25.4,89941,0
+MS_K.US,D,20190219,000000,25.45,25.45,25.37,25.42,49129,0
+MS_K.US,D,20190220,000000,25.48,25.48,25.4225,25.45,29421,0
+MS_K.US,D,20190221,000000,25.53,25.53,25.4,25.47,71482,0
+MS_K.US,D,20190222,000000,25.49,25.53,25.44,25.53,707726,0
+MS_K.US,D,20190225,000000,25.52,25.57,25.4911,25.51,38250,0
+MS_K.US,D,20190226,000000,25.53,25.53,25.36,25.4,74623,0
+MS_K.US,D,20190227,000000,25.46,25.46,25.4,25.42,69007,0
+MS_K.US,D,20190228,000000,25.42,25.42,25.3,25.31,113278,0
+MS_K.US,D,20190301,000000,25.39,25.62,25.32,25.6,156375,0
+MS_K.US,D,20190304,000000,25.61,25.7,25.53,25.62,115621,0
+MS_K.US,D,20190305,000000,25.68,25.68,25.55,25.68,139955,0
+MS_K.US,D,20190306,000000,25.65,25.71,25.6,25.66,211759,0
+MS_K.US,D,20190307,000000,25.69,25.69,25.5201,25.55,111225,0
+MS_K.US,D,20190308,000000,25.55,25.63,25.4601,25.63,142043,0
+MS_K.US,D,20190311,000000,25.65,25.65,25.55,25.65,77458,0
+MS_K.US,D,20190312,000000,25.65,25.75,25.59,25.68,98166,0
+MS_K.US,D,20190313,000000,25.72,25.84,25.68,25.82,35353,0
+MS_K.US,D,20190314,000000,25.86,25.96,25.8001,25.86,82211,0
+MS_K.US,D,20190315,000000,25.95,26.05,25.9056,25.96,35868,0
+MS_K.US,D,20190318,000000,26.03,26.18,26,26.02,68030,0
+MS_K.US,D,20190319,000000,26.06,26.06,25.86,25.93,62185,0
+MS_K.US,D,20190320,000000,25.92,26.01,25.73,25.98,59725,0
+MS_K.US,D,20190321,000000,25.99,26.06,25.87,25.9325,101395,0
+MS_K.US,D,20190322,000000,25.96,26.05,25.9,26.05,222000,0
+MS_K.US,D,20190325,000000,26.05,26.08,25.95,25.95,275563,0
+MS_K.US,D,20190326,000000,26.02,26.02,25.91,25.97,33114,0
+MS_K.US,D,20190327,000000,26.01,26.08,25.96,25.97,88813,0
+MS_K.US,D,20190328,000000,25.62,25.75,25.6057,25.65,91850,0
+MS_K.US,D,20190329,000000,25.64,25.73,25.54,25.57,167474,0
+MS_K.US,D,20190401,000000,25.7,25.82,25.66,25.76,71024,0
+MS_K.US,D,20190402,000000,25.82,25.85,25.7501,25.82,71333,0
+MS_K.US,D,20190403,000000,25.89,25.9,25.81,25.9,52263,0
+MS_K.US,D,20190404,000000,25.91,26.05,25.9,26.03,81979,0
+MS_K.US,D,20190405,000000,26.04,26.11,26.03,26.1,79096,0
+MS_K.US,D,20190408,000000,26.07,26.12,26.02,26.051,52722,0
+MS_K.US,D,20190409,000000,26.09,26.09,25.8879,25.9,82620,0
+MS_K.US,D,20190410,000000,25.95,26.06,25.89,26.06,67002,0
+MS_K.US,D,20190411,000000,26.06,26.09,25.9538,26.06,35300,0
+MS_K.US,D,20190412,000000,26.13,26.13,25.98,25.98,171460,0
+MS_K.US,D,20190415,000000,26.07,26.25,26.0327,26.23,279610,0
+MS_K.US,D,20190416,000000,26.23,26.36,26.12,26.34,83868,0
+MS_K.US,D,20190417,000000,26.41,26.41,26.302,26.35,127926,0
+MS_K.US,D,20190418,000000,26.36,26.36,26.21,26.27,21891,0
+MS_K.US,D,20190422,000000,26.31,26.31,26.21,26.22,50952,0
+MS_K.US,D,20190423,000000,26.28,26.3,26.22,26.3,98136,0
+MS_K.US,D,20190424,000000,26.33,26.35,26.25,26.31,47539,0
+MS_K.US,D,20190425,000000,26.36,26.36,26.2,26.33,51237,0
+MS_K.US,D,20190426,000000,26.37,26.38,26.27,26.35,219321,0
+MS_K.US,D,20190429,000000,26.39,26.42,26.32,26.39,62450,0
+MS_K.US,D,20190430,000000,26.44,26.45,26.26,26.26,240365,0
+MS_K.US,D,20190501,000000,26.35,26.45,26.266,26.39,43791,0
+MS_K.US,D,20190502,000000,26.44,26.44,26.35,26.42,22563,0
+MS_K.US,D,20190503,000000,26.44,26.44,26.31,26.32,48818,0
+MS_K.US,D,20190506,000000,26.3,26.36,26.24,26.3599,25951,0
+MS_K.US,D,20190507,000000,26.36,26.36,26.288,26.32,25607,0
+MS_K.US,D,20190508,000000,26.32,26.32,26.22,26.22,28373,0
+MS_K.US,D,20190509,000000,26.18,26.31,26.1627,26.28,18754,0
+MS_K.US,D,20190510,000000,26.31,26.37,26.27,26.3695,23570,0
+MS_K.US,D,20190513,000000,26.28,26.36,26.21,26.23,34892,0
+MS_K.US,D,20190514,000000,26.23,26.358,26.22,26.31,69876,0
+MS_K.US,D,20190515,000000,26.27,26.37,26.27,26.34,26938,0
+MS_K.US,D,20190516,000000,26.34,26.51,26.34,26.5,58872,0
+MS_K.US,D,20190517,000000,26.43,26.51,26.42,26.45,44237,0
+MS_K.US,D,20190520,000000,26.5,26.5,26.32,26.34,71898,0
+MS_K.US,D,20190521,000000,26.33,26.4,26.33,26.37,60312,0
+MS_K.US,D,20190522,000000,26.4,26.5,26.37,26.47,124556,0
+MS_K.US,D,20190523,000000,26.41,26.49,26.37,26.39,80396,0
+MS_K.US,D,20190524,000000,26.44,26.47,26.39,26.43,13829,0
+MS_K.US,D,20190528,000000,26.44,26.53,26.43,26.43,23981,0
+MS_K.US,D,20190529,000000,26.46,26.59,26.43,26.589,32832,0
+MS_K.US,D,20190530,000000,26.54,26.64,26.54,26.64,34868,0
+MS_K.US,D,20190531,000000,26.59,26.64,26.37,26.4,184532,0
+MS_K.US,D,20190603,000000,26.44,26.5109,26.33,26.45,42066,0
+MS_K.US,D,20190604,000000,26.51,26.64,26.4565,26.53,62982,0
+MS_K.US,D,20190605,000000,26.6,26.72,26.54,26.68,35830,0
+MS_K.US,D,20190606,000000,26.68,26.68,26.62,26.64,41385,0
+MS_K.US,D,20190607,000000,26.66,26.83,26.6136,26.7,57512,0
+MS_K.US,D,20190610,000000,26.72,26.9031,26.72,26.78,32351,0
+MS_K.US,D,20190611,000000,26.8,26.8499,26.73,26.75,59944,0
+MS_K.US,D,20190612,000000,26.78,26.78,26.61,26.62,43923,0
+MS_K.US,D,20190613,000000,26.69,26.87,26.64,26.82,57083,0
+MS_K.US,D,20190614,000000,26.8,26.92,26.73,26.86,58374,0
+MS_K.US,D,20190617,000000,26.91,27.02,26.816,26.94,39365,0
+MS_K.US,D,20190618,000000,26.94,27.17,26.88,27.17,79642,0
+MS_K.US,D,20190619,000000,27.1,27.27,27.1,27.11,44904,0
+MS_K.US,D,20190620,000000,27.26,27.29,27.1,27.1,42312,0
+MS_K.US,D,20190621,000000,27.2,27.21,26.95,26.97,66262,0
+MS_K.US,D,20190624,000000,27.04,27.16,26.9862,27.04,46275,0
+MS_K.US,D,20190625,000000,27.09,27.12,27.0275,27.07,36689,0
+MS_K.US,D,20190626,000000,27.07,27.09,26.945,27.04,194034,0
+MS_K.US,D,20190627,000000,26.79,26.79,26.52,26.6,36453,0
+MS_K.US,D,20190628,000000,26.66,26.66,26.32,26.32,190543,0
+MS_K.US,D,20190701,000000,26.45,26.58,26.37,26.57,62005,0
+MS_K.US,D,20190702,000000,26.58,26.89,26.5752,26.85,70823,0
+MS_K.US,D,20190703,000000,26.88,26.99,26.8,26.92,49390,0
+MS_K.US,D,20190705,000000,26.9,26.9,26.77,26.82,11720,0
+MS_K.US,D,20190708,000000,26.8,26.93,26.79,26.85,137559,0
+MS_K.US,D,20190709,000000,26.84,26.93,26.77,26.8,113808,0
+MS_K.US,D,20190710,000000,26.86,26.8992,26.73,26.82,55927,0
+MS_K.US,D,20190711,000000,26.85,26.9,26.8,26.88,32508,0
+MS_K.US,D,20190712,000000,26.9,26.98,26.83,26.93,25167,0
+MS_K.US,D,20190715,000000,27.01,27.07,26.87,26.94,34700,0
+MS_K.US,D,20190716,000000,27,27.05,26.91,27.01,55214,0
+MS_K.US,D,20190717,000000,27.04,27.29,27.0025,27.22,71670,0
+MS_K.US,D,20190718,000000,27.21,27.34,27.19,27.31,62813,0
+MS_K.US,D,20190719,000000,27.28,27.48,27.28,27.46,119517,0
+MS_K.US,D,20190722,000000,27.46,27.46,27.29,27.3,73741,0
+MS_K.US,D,20190723,000000,27.37,27.4599,27.19,27.21,126211,0
+MS_K.US,D,20190724,000000,27.26,27.52,27.245,27.52,99265,0
+MS_K.US,D,20190725,000000,27.44,27.53,27.3779,27.39,55551,0
+MS_K.US,D,20190726,000000,27.46,27.56,27.35,27.46,215115,0
+MS_K.US,D,20190729,000000,27.42,27.66,27.4008,27.59,60460,0
+MS_K.US,D,20190730,000000,27.55,27.63,27.4401,27.49,59091,0
+MS_K.US,D,20190731,000000,27.45,27.6,27.324,27.47,224092,0
+MS_K.US,D,20190801,000000,27.55,27.75,27.45,27.62,59393,0
+MS_K.US,D,20190802,000000,27.55,27.83,27.49,27.78,57771,0
+MS_K.US,D,20190805,000000,27.7,27.7,27.4466,27.59,30920,0
+MS_K.US,D,20190806,000000,27.5,27.69,27.5,27.6,134841,0
+MS_K.US,D,20190807,000000,27.44,27.51,27.36,27.38,53102,0
+MS_K.US,D,20190808,000000,27.5,27.5,27.3425,27.44,49119,0
+MS_K.US,D,20190809,000000,27.42,27.66,27.42,27.66,66453,0
+MS_K.US,D,20190812,000000,27.7,27.7,27.45,27.53,44974,0
+MS_K.US,D,20190813,000000,27.45,27.73,27.45,27.65,98704,0
+MS_K.US,D,20190814,000000,27.63,27.74,27.54,27.56,117826,0
+MS_K.US,D,20190815,000000,27.6,27.65,27.45,27.55,92180,0
+MS_K.US,D,20190816,000000,27.53,27.6393,27.38,27.43,46134,0
+MS_K.US,D,20190819,000000,27.56,27.56,27.33,27.38,43938,0
+MS_K.US,D,20190820,000000,27.43,27.43,27.27,27.27,272812,0
+MS_K.US,D,20190821,000000,27.33,27.37,27.25,27.25,270400,0
+MS_K.US,D,20190822,000000,27.32,27.32,27.25,27.26,43911,0
+MS_K.US,D,20190823,000000,27.29,27.29,27.08,27.19,34298,0
+MS_K.US,D,20190826,000000,27.24,27.24,27.11,27.18,372278,0
+MS_K.US,D,20190827,000000,27.15,27.22,27.1,27.14,289961,0
+MS_K.US,D,20190828,000000,27.19,27.31,27.155,27.25,62711,0
+MS_K.US,D,20190829,000000,27.25,27.25,27.08,27.12,62523,0
+MS_K.US,D,20190830,000000,27.08,27.15,26.99,27,207746,0
+MS_K.US,D,20190903,000000,27.08,27.3,27.08,27.29,148229,0
+MS_K.US,D,20190904,000000,27.31,27.43,27.3,27.34,322423,0
+MS_K.US,D,20190905,000000,27.45,27.47,27.28,27.34,126704,0
+MS_K.US,D,20190906,000000,27.37,27.37,27.28,27.32,187182,0
+MS_K.US,D,20190909,000000,27.37,27.37,27.3,27.33,47770,0
+MS_K.US,D,20190910,000000,27.36,27.36,27.19,27.29,114188,0
+MS_K.US,D,20190911,000000,27.28,27.42,27.18,27.41,74139,0
+MS_K.US,D,20190912,000000,27.43,27.439,27.29,27.41,51335,0
+MS_K.US,D,20190913,000000,27.41,27.41,26.851,27.08,107953,0
+MS_K.US,D,20190916,000000,27.13,27.14,26.9,27.14,49077,0
+MS_K.US,D,20190917,000000,27.13,27.21,27.06,27.17,37673,0
+MS_K.US,D,20190918,000000,27.21,27.43,27.21,27.39,90922,0
+MS_K.US,D,20190919,000000,27.43,27.52,27.38,27.48,57371,0
+MS_K.US,D,20190920,000000,27.54,27.69,27.46,27.61,38820,0
+MS_K.US,D,20190923,000000,27.66,27.88,27.65,27.86,54210,0
+MS_K.US,D,20190924,000000,27.88,27.88,27.7,27.76,41171,0
+MS_K.US,D,20190925,000000,27.83,27.89,27.71,27.89,67070,0
+MS_K.US,D,20190926,000000,27.88,27.88,27.75,27.87,35592,0
+MS_K.US,D,20190927,000000,27.47,27.57,27.35,27.56,69704,0
+MS_K.US,D,20190930,000000,27.44,27.48,27.23,27.3,263709,0
+MS_K.US,D,20191001,000000,27.39,27.4389,27.27,27.28,406585,0
+MS_K.US,D,20191002,000000,27.28,27.28,26.9,27.09,1084238,0
+MS_K.US,D,20191003,000000,27.09,27.15,27.03,27.09,42240,0
+MS_K.US,D,20191004,000000,27.1,27.33,27.0801,27.21,144153,0
+MS_K.US,D,20191007,000000,27.22,27.28,27.16,27.22,104257,0
+MS_K.US,D,20191008,000000,27.22,27.22,27.07,27.12,94883,0
+MS_K.US,D,20191009,000000,27.15,27.21,27.11,27.14,222226,0
+MS_K.US,D,20191010,000000,27.19,27.25,27.16,27.25,65229,0
+MS_K.US,D,20191011,000000,27.25,27.34,27.21,27.34,43936,0
+MS_K.US,D,20191014,000000,27.4,27.48,27.33,27.47,27660,0
+MS_K.US,D,20191015,000000,27.56,27.5679,27.4,27.48,157679,0
+MS_K.US,D,20191016,000000,27.48,27.65,27.41,27.65,53773,0
+MS_K.US,D,20191017,000000,27.68,27.7,27.56,27.56,54463,0
+MS_K.US,D,20191018,000000,27.64,27.69,27.5,27.51,43067,0
+MS_K.US,D,20191021,000000,27.51,27.6,27.45,27.51,33667,0
+MS_K.US,D,20191022,000000,27.46,27.55,27.45,27.5,30663,0
+MS_K.US,D,20191023,000000,27.5,27.6,27.48,27.56,42027,0
+MS_K.US,D,20191024,000000,27.58,27.7,27.5253,27.66,34961,0
+MS_K.US,D,20191025,000000,27.69,27.74,27.64,27.68,118529,0
+MS_K.US,D,20191028,000000,27.7,27.75,27.63,27.75,35254,0
+MS_K.US,D,20191029,000000,27.71,27.71,27.62,27.64,140451,0
+MS_K.US,D,20191030,000000,27.62,27.6994,27.58,27.62,79898,0
+MS_K.US,D,20191031,000000,27.57,27.79,27.54,27.66,317895,0
+MS_K.US,D,20191101,000000,27.73,27.74,27.61,27.71,46928,0
+MS_K.US,D,20191104,000000,27.72,27.72,27.54,27.61,43486,0
+MS_K.US,D,20191105,000000,27.61,27.62,27.4633,27.55,45701,0
+MS_K.US,D,20191106,000000,27.54,27.572,27.42,27.45,53069,0
+MS_K.US,D,20191107,000000,27.37,27.4,27.141,27.35,63125,0
+MS_K.US,D,20191108,000000,27.33,27.59,27.2938,27.51,33879,0
+MS_K.US,D,20191111,000000,27.52,27.54,27.432,27.45,36459,0
+MS_K.US,D,20191112,000000,27.49,27.55,27.41,27.5445,22087,0
+MS_K.US,D,20191113,000000,27.55,27.68,27.501,27.65,45153,0
+MS_K.US,D,20191114,000000,27.71,27.83,27.6528,27.79,47483,0
+MS_K.US,D,20191115,000000,27.83,27.83,27.68,27.7,34872,0
+MS_K.US,D,20191118,000000,27.66,27.75,27.48,27.61,52131,0
+MS_K.US,D,20191119,000000,27.64,27.72,27.52,27.68,54651,0
+MS_K.US,D,20191120,000000,27.69,27.72,27.61,27.63,53742,0
+MS_K.US,D,20191121,000000,27.67,27.7,27.61,27.68,32031,0
+MS_K.US,D,20191122,000000,27.67,27.7818,27.6613,27.74,25657,0
+MS_K.US,D,20191125,000000,27.79,27.79,27.64,27.79,28448,0
+MS_K.US,D,20191126,000000,27.79,27.97,27.7747,27.97,77574,0
+MS_K.US,D,20191127,000000,27.91,28.03,27.91,27.94,38246,0
+MS_K.US,D,20191129,000000,27.88,27.96,27.7,27.88,237491,0
+MS_K.US,D,20191202,000000,27.84,27.84,27.61,27.68,30717,0
+MS_K.US,D,20191203,000000,27.56,27.8,27.56,27.78,100289,0
+MS_K.US,D,20191204,000000,27.75,27.8,27.7,27.77,101712,0
+MS_K.US,D,20191205,000000,27.71,27.79,27.66,27.79,146678,0
+MS_K.US,D,20191206,000000,27.74,27.7532,27.67,27.72,53549,0
+MS_K.US,D,20191209,000000,27.77,27.84,27.721,27.81,75101,0
+MS_K.US,D,20191210,000000,27.86,27.95,27.79,27.89,45015,0
+MS_K.US,D,20191211,000000,27.89,28.11,27.89,28.11,28419,0
+MS_K.US,D,20191212,000000,28.06,28.06,27.83,27.91,85272,0
+MS_K.US,D,20191213,000000,27.95,28.26,27.8973,28.25,92253,0
+MS_K.US,D,20191216,000000,28.3,28.3214,28.1723,28.3214,36626,0
+MS_K.US,D,20191217,000000,28.3,28.49,28.3,28.49,47622,0
+MS_K.US,D,20191218,000000,28.4,28.65,28.25,28.62,49819,0
+MS_K.US,D,20191219,000000,28.5,28.66,28.38,28.57,56031,0
+MS_K.US,D,20191220,000000,28.57,28.6,28.41,28.45,44792,0
+MS_K.US,D,20191223,000000,28.51,28.76,28.48,28.71,40834,0
+MS_K.US,D,20191224,000000,28.7,28.7,28.61,28.67,20849,0
+MS_K.US,D,20191226,000000,28.67,28.76,28.605,28.62,9165,0
+MS_K.US,D,20191227,000000,28.62,28.84,28.62,28.71,18726,0
+MS_K.US,D,20191230,000000,28.4,28.53,28.3527,28.49,30639,0
+MS_K.US,D,20191231,000000,28.49,28.52,28.36,28.36,28113,0
+MS_K.US,D,20200102,000000,28.5,28.7775,28.44,28.77,74613,0
+MS_K.US,D,20200103,000000,28.69,28.92,28.66,28.82,59747,0
+MS_K.US,D,20200106,000000,28.84,29.02,28.7874,28.87,64989,0
+MS_K.US,D,20200107,000000,28.83,28.9019,28.75,28.77,138274,0
+MS_K.US,D,20200108,000000,28.77,28.9,28.7,28.7,100799,0
+MS_K.US,D,20200109,000000,28.7,28.79,28.57,28.76,41284,0
+MS_K.US,D,20200110,000000,28.76,28.83,28.61,28.8,60027,0
+MS_K.US,D,20200113,000000,28.77,28.77,28.67,28.76,93204,0
+MS_K.US,D,20200114,000000,28.77,28.77,28.7,28.73,85924,0
+MS_K.US,D,20200115,000000,28.77,28.83,28.7,28.77,69717,0
+MS_K.US,D,20200116,000000,28.75,28.812,28.65,28.66,40733,0
+MS_K.US,D,20200117,000000,28.69,28.8,28.69,28.75,27045,0
+MS_K.US,D,20200121,000000,28.79,28.79,28.66,28.66,21218,0
+MS_K.US,D,20200122,000000,28.63,28.74,28.63,28.71,43774,0
+MS_K.US,D,20200123,000000,28.71,28.74,28.67,28.72,30873,0
+MS_K.US,D,20200124,000000,28.73,28.73,28.6,28.67,77966,0
+MS_K.US,D,20200127,000000,28.57,28.6962,28.5,28.64,61839,0
+MS_K.US,D,20200128,000000,28.66,28.7,28.5815,28.66,22979,0
+MS_K.US,D,20200129,000000,28.69,28.7,28.63,28.68,19051,0
+MS_K.US,D,20200130,000000,28.68,28.7,28.63,28.68,46903,0
+MS_K.US,D,20200131,000000,28.72,28.84,28.66,28.76,70533,0
+MS_K.US,D,20200203,000000,28.78,28.94,28.78,28.91,329242,0
+MS_K.US,D,20200204,000000,28.91,28.97,28.83,28.83,332978,0
+MS_K.US,D,20200205,000000,28.88,29.02,28.82,28.83,27299,0
+MS_K.US,D,20200206,000000,28.77,28.9126,28.76,28.86,35621,0
+MS_K.US,D,20200207,000000,28.92,29.07,28.86,29.01,19747,0
+MS_K.US,D,20200210,000000,29.01,29.11,28.95,29.105,27461,0
+MS_K.US,D,20200211,000000,29.07,29.18,28.86,28.87,72010,0
+MS_K.US,D,20200212,000000,28.94,28.99,28.8,28.83,42413,0
+MS_K.US,D,20200213,000000,28.93,29.06,28.9101,28.99,32966,0
+MS_K.US,D,20200214,000000,29.03,29.14,29.0025,29.14,30411,0
+MS_K.US,D,20200218,000000,29.04,29.135,29.01,29.07,28116,0
+MS_K.US,D,20200219,000000,29.05,29.0532,28.73,28.76,82669,0
+MS_K.US,D,20200220,000000,28.8,29,28.6581,28.99,42403,0
+MS_K.US,D,20200221,000000,28.99,28.99,28.75,28.78,47547,0
+MS_K.US,D,20200224,000000,28.62,28.7188,28.48,28.48,31416,0
+MS_K.US,D,20200225,000000,28.58,28.58,28.17,28.2,91657,0
+MS_K.US,D,20200226,000000,28.16,28.3,27.74,27.98,116786,0
+MS_K.US,D,20200227,000000,27.85,27.95,27.24,27.6,510027,0
+MS_K.US,D,20200228,000000,27.43,27.49,26.55,26.56,194716,0
+MS_K.US,D,20200302,000000,26.79,27.35,26.55,27.35,95421,0
+MS_K.US,D,20200303,000000,27.46,27.8351,26.95,27.01,542973,0
+MS_K.US,D,20200304,000000,27.26,27.68,27.26,27.6,933384,0
+MS_K.US,D,20200305,000000,27.42,27.68,27.25,27.44,146323,0
+MS_K.US,D,20200306,000000,27.2,27.4128,26.935,27.03,372203,0
+MS_K.US,D,20200309,000000,26,26.4199,25.71,25.9,111972,0
+MS_K.US,D,20200310,000000,26.26,26.3795,25.87,26.15,134828,0
+MS_K.US,D,20200311,000000,25.9,25.96,25.472,25.9,228664,0
+MS_K.US,D,20200312,000000,25,25.13,22.2,22.2,201832,0
+MS_K.US,D,20200313,000000,23.68,24.97,23.5,24.71,168515,0
+MS_K.US,D,20200316,000000,22.09,24.08,21.88,21.88,242632,0
+MS_K.US,D,20200317,000000,22.43,22.98,21.5279,22.35,235924,0
+MS_K.US,D,20200318,000000,21.89,22.05,17.4075,18.42,187376,0
+MS_K.US,D,20200319,000000,18.5,22.77,17.6,20.52,449064,0
+MS_K.US,D,20200320,000000,20.51,22.8,20.51,20.81,195188,0
+MS_K.US,D,20200323,000000,21.4,21.4,18.56,19.79,123583,0
+MS_K.US,D,20200324,000000,21.45,22.8,21,22,199390,0
+MS_K.US,D,20200325,000000,22,24.8,21.6,23.67,226516,0
+MS_K.US,D,20200326,000000,23.95,24.9,23.7124,24.7,99453,0
+MS_K.US,D,20200327,000000,24.39,24.5016,23.653,24.3,122165,0
+MS_K.US,D,20200330,000000,24.41,24.59,23.61,24.55,75481,0
+MS_K.US,D,20200331,000000,24.18,24.94,24.06,24.62,185648,0
+MS_K.US,D,20200401,000000,24.07,24.3,23.31,23.5,184921,0
+MS_K.US,D,20200402,000000,23.07,23.53,22.8,23.5,121280,0
+MS_K.US,D,20200403,000000,23.04,23.5,23.04,23.5,120928,0
+MS_K.US,D,20200406,000000,23.74,24.24,23.74,24.16,125639,0
+MS_K.US,D,20200407,000000,24.92,24.92,24.2771,24.64,122755,0
+MS_K.US,D,20200408,000000,24.52,25.8732,24.52,25.32,396097,0
+MS_K.US,D,20200409,000000,25.77,26.57,25.6,26.27,160790,0
+MS_K.US,D,20200413,000000,26.28,26.3,25.4,25.7,57103,0
+MS_K.US,D,20200414,000000,25.8,26.25,25.64,25.65,91560,0
+MS_K.US,D,20200415,000000,25.48,25.86,25.06,25.6,270478,0
+MS_K.US,D,20200416,000000,25.81,25.81,25.29,25.45,161073,0
+MS_K.US,D,20200417,000000,25.96,25.96,25.35,25.51,112211,0
+MS_K.US,D,20200420,000000,25.45,25.65,25.27,25.47,140191,0
+MS_K.US,D,20200421,000000,25.28,25.28,25.01,25.22,60724,0
+MS_K.US,D,20200422,000000,25.37,25.568,25.32,25.32,74811,0
+MS_K.US,D,20200423,000000,25.42,25.78,25.419,25.77,58541,0
+MS_K.US,D,20200424,000000,25.88,26.09,25.65,25.92,42871,0
+MS_K.US,D,20200427,000000,26.12,26.51,26.0755,26.41,115672,0
+MS_K.US,D,20200428,000000,26.41,26.51,26.1762,26.4,102678,0
+MS_K.US,D,20200429,000000,26.53,26.6295,26.4,26.47,65179,0
+MS_K.US,D,20200430,000000,26.53,26.585,26.22,26.38,114660,0
+MS_K.US,D,20200501,000000,25.92,26.34,25.92,26.22,46740,0
+MS_K.US,D,20200504,000000,26.17,26.3199,25.94,26.04,237404,0
+MS_K.US,D,20200505,000000,26.04,26.08,25.96,26.05,517688,0
+MS_K.US,D,20200506,000000,26.13,26.13,25.96,26.02,271283,0
+MS_K.US,D,20200507,000000,26.08,26.16,25.88,25.9,53499,0
+MS_K.US,D,20200508,000000,25.84,26.0099,25.61,25.85,68497,0
+MS_K.US,D,20200511,000000,25.7,25.84,25.55,25.65,108037,0
+MS_K.US,D,20200512,000000,25.66,25.81,25.62,25.62,42329,0
+MS_K.US,D,20200513,000000,25.62,25.69,25.25,25.33,88709,0
+MS_K.US,D,20200514,000000,25.04,25.175,24.65,25.08,99252,0
+MS_K.US,D,20200515,000000,24.92,25.17,24.73,24.73,75446,0
+MS_K.US,D,20200518,000000,25.15,25.1854,24.94,25.07,101221,0
+MS_K.US,D,20200519,000000,25.15,25.555,25.09,25.419,61842,0
+MS_K.US,D,20200520,000000,25.46,25.6,25.37,25.56,69580,0
+MS_K.US,D,20200521,000000,25.56,25.77,25.5,25.68,67547,0
+MS_K.US,D,20200522,000000,25.75,25.97,25.75,25.83,44250,0
+MS_K.US,D,20200526,000000,25.99,26.3,25.99,26.215,45330,0
+MS_K.US,D,20200527,000000,26.25,26.29,25.98,26.28,66847,0
+MS_K.US,D,20200528,000000,26.29,26.69,26.1528,26.4539,35450,0
+MS_K.US,D,20200529,000000,26.45,26.7,26.36,26.69,72664,0
+MS_K.US,D,20200601,000000,26.67,26.72,26.56,26.65,62278,0
+MS_K.US,D,20200602,000000,26.62,26.72,26.5511,26.72,47258,0
+MS_K.US,D,20200603,000000,26.66,26.87,26.62,26.87,62475,0
+MS_K.US,D,20200604,000000,26.7,27.03,26.6801,26.9,123695,0
+MS_K.US,D,20200605,000000,27.19,27.31,26.98,27.1,83811,0
+MS_K.US,D,20200608,000000,27.18,27.39,27.18,27.39,46973,0
+MS_K.US,D,20200609,000000,27.23,27.39,27.17,27.22,51961,0
+MS_K.US,D,20200610,000000,27.34,27.34,27.13,27.19,70456,0
+MS_K.US,D,20200611,000000,26.73,27.0185,26.44,26.5,114014,0
+MS_K.US,D,20200612,000000,26.79,26.875,26.324,26.34,77632,0
+MS_K.US,D,20200615,000000,26.15,26.35,26.04,26.16,153728,0
+MS_K.US,D,20200616,000000,26.68,26.68,26.2735,26.44,58414,0
+MS_K.US,D,20200617,000000,26.53,26.53,26.32,26.4,98996,0
+MS_K.US,D,20200618,000000,26.39,26.53,26.3501,26.46,67729,0
+MS_K.US,D,20200619,000000,26.56,26.6894,26.44,26.44,36911,0
+MS_K.US,D,20200622,000000,26.55,26.55,26.22,26.4,41597,0
+MS_K.US,D,20200623,000000,26.48,26.55,26.29,26.31,43772,0
+MS_K.US,D,20200624,000000,26.47,26.47,26.12,26.2,43372,0
+MS_K.US,D,20200625,000000,26.3,26.3,26.07,26.07,42932,0
+MS_K.US,D,20200626,000000,26.13,26.13,25.9,25.955,39629,0
+MS_K.US,D,20200629,000000,25.68,25.78,25.6,25.76,39408,0
+MS_K.US,D,20200630,000000,25.83,25.89,25.5255,25.74,271202,0
+MS_K.US,D,20200701,000000,25.8,26.12,25.72,26.12,186171,0
+MS_K.US,D,20200702,000000,26.22,26.31,26.2,26.28,30471,0
+MS_K.US,D,20200706,000000,26.39,26.46,26.3,26.43,25969,0
+MS_K.US,D,20200707,000000,26.39,26.48,26.322,26.47,25174,0
+MS_K.US,D,20200708,000000,26.49,26.63,26.45,26.6,26908,0
+MS_K.US,D,20200709,000000,26.56,26.63,26.522,26.59,27465,0
+MS_K.US,D,20200710,000000,26.67,26.6899,26.51,26.63,42385,0
+MS_K.US,D,20200713,000000,26.73,26.73,26.38,26.38,11567,0
+MS_K.US,D,20200714,000000,26.22,26.45,26.21,26.35,49771,0
+MS_K.US,D,20200715,000000,26.53,26.61,26.37,26.59,34798,0
+MS_K.US,D,20200716,000000,26.61,26.83,26.427,26.83,42906,0
+MS_K.US,D,20200717,000000,26.917,27.01,26.72,26.72,71697,0
+MS_K.US,D,20200720,000000,26.81,26.94,26.81,26.92,24777,0
+MS_K.US,D,20200721,000000,26.97,27.19,26.7949,27.15,20268,0
+MS_K.US,D,20200722,000000,27.04,27.25,27,27.11,54959,0
+MS_K.US,D,20200723,000000,27.15,27.34,27.11,27.2834,30047,0
+MS_K.US,D,20200724,000000,27.3,27.6056,27.25,27.54,43503,0
+MS_K.US,D,20200727,000000,27.6,27.75,27.57,27.7,33717,0
+MS_K.US,D,20200728,000000,27.75,27.88,27.57,27.88,54354,0
+MS_K.US,D,20200729,000000,27.82,28.49,27.82,28.49,76852,0
+MS_K.US,D,20200730,000000,28.21,28.63,28.21,28.51,77026,0
+MS_K.US,D,20200731,000000,28.64,28.71,28.53,28.61,40498,0
+MS_K.US,D,20200803,000000,28.67,28.76,28.53,28.53,66878,0
+MS_K.US,D,20200804,000000,28.5,28.68,28.45,28.5,22944,0
+MS_K.US,D,20200805,000000,28.59,28.68,27.94,27.96,107996,0
+MS_K.US,D,20200806,000000,28.05,28.05,27.62,27.64,75228,0
+MS_K.US,D,20200807,000000,27.6,27.66,27.25,27.42,118639,0
+MS_K.US,D,20200810,000000,27.54,27.64,27.4135,27.63,93091,0
+MS_K.US,D,20200811,000000,27.63,27.76,27.42,27.51,58404,0
+MS_K.US,D,20200812,000000,27.52,27.64,27.52,27.59,57496,0
+MS_K.US,D,20200813,000000,27.54,27.87,27.54,27.76,38542,0
+MS_K.US,D,20200814,000000,27.82,27.88,27.7393,27.84,46510,0
+MS_K.US,D,20200817,000000,27.88,27.97,27.87,27.97,61632,0
+MS_K.US,D,20200818,000000,27.98,28.44,27.98,28.44,72050,0
+MS_K.US,D,20200819,000000,28.28,28.49,28.28,28.42,32864,0
+MS_K.US,D,20200820,000000,28.4,28.49,28.21,28.23,41437,0
+MS_K.US,D,20200821,000000,28.3,28.39,28.23,28.23,20023,0
+MS_K.US,D,20200824,000000,28.37,28.4,28.24,28.35,35822,0
+MS_K.US,D,20200825,000000,28.4,28.49,28.35,28.4,49413,0
+MS_K.US,D,20200826,000000,28.36,28.5125,28.31,28.4,57011,0
+MS_K.US,D,20200827,000000,28.45,28.55,28.38,28.4079,78510,0
+MS_K.US,D,20200828,000000,28.38,28.46,28.31,28.37,28157,0
+MS_K.US,D,20200831,000000,28.35,28.4413,28.24,28.24,82326,0
+MS_K.US,D,20200901,000000,28.25,28.38,28.24,28.38,38029,0
+MS_K.US,D,20200902,000000,28.37,28.4,28.25,28.4,27081,0
+MS_K.US,D,20200903,000000,28.44,28.44,28.2,28.3,47563,0
+MS_K.US,D,20200904,000000,28.33,28.33,27.97,28.22,33530,0
+MS_K.US,D,20200908,000000,28.16,28.214,28,28.145,24564,0
+MS_K.US,D,20200909,000000,28.14,28.21,28.05,28.1599,30476,0
+MS_K.US,D,20200910,000000,28.18,28.22,27.95,28.03,58154,0
+MS_K.US,D,20200911,000000,28.05,28.05,27.89,27.93,30398,0
+MS_K.US,D,20200914,000000,27.96,28.27,27.96,28.0902,37811,0
+MS_K.US,D,20200915,000000,28.19,28.19,27.96,28.02,56509,0
+MS_K.US,D,20200916,000000,28.05,28.2026,28.05,28.1,44166,0
+MS_K.US,D,20200917,000000,28.02,28.15,27.86,27.96,75509,0
+MS_K.US,D,20200918,000000,27.88,27.99,27.83,27.9,25006,0
+MS_K.US,D,20200921,000000,27.82,27.82,27.54,27.69,19633,0
+MS_K.US,D,20200922,000000,27.8,27.975,27.63,27.94,52705,0
+MS_K.US,D,20200923,000000,27.89,27.98,27.33,27.59,71103,0
+MS_K.US,D,20200924,000000,27.63,27.67,27.37,27.59,72008,0
+MS_K.US,D,20200925,000000,27.61,27.98,27.5742,27.66,119913,0
+MS_K.US,D,20200928,000000,27.81,27.97,27.72,27.85,125837,0
+MS_K.US,D,20200929,000000,27.62,27.62,27.46,27.56,51173,0
+MS_K.US,D,20200930,000000,27.56,27.59,27.35,27.36,100540,0
+MS_K.US,D,20201001,000000,27.4,27.85,27.4,27.78,51121,0
+MS_K.US,D,20201002,000000,27.62,27.92,27.62,27.92,31533,0
+MS_K.US,D,20201005,000000,27.99,28.05,27.87,27.89,52460,0
+MS_K.US,D,20201006,000000,28,28.34,28,28.31,69524,0
+MS_K.US,D,20201007,000000,28.33,28.42,28.19,28.25,63925,0
+MS_K.US,D,20201008,000000,28.29,28.42,28.1296,28.19,65421,0
+MS_K.US,D,20201009,000000,28.24,28.35,28.04,28.24,40567,0
+MS_K.US,D,20201012,000000,28.15,28.31,28.06,28.15,44834,0
+MS_K.US,D,20201013,000000,28.15,28.34,28.135,28.33,45054,0
+MS_K.US,D,20201014,000000,28.33,28.34,28.24,28.24,79057,0
+MS_K.US,D,20201015,000000,28.19,28.2399,28.13,28.13,128807,0
+MS_K.US,D,20201016,000000,28.16,28.33,28.1,28.22,199417,0
+MS_K.US,D,20201019,000000,28.31,28.31,28.12,28.19,73158,0
+MS_K.US,D,20201020,000000,28.19,28.3199,28.11,28.17,78981,0
+MS_K.US,D,20201021,000000,28.14,28.23,27.95,28.03,70414,0
+MS_K.US,D,20201022,000000,27.94,28.2999,27.93,28.25,58038,0
+MS_K.US,D,20201023,000000,28.17,28.35,28.17,28.195,166446,0
+MS_K.US,D,20201026,000000,28.05,28.27,28.05,28.16,34402,0
+MS_K.US,D,20201027,000000,28.07,28.64,28.07,28.6,147727,0
+MS_K.US,D,20201028,000000,28.35,28.5755,28.2,28.2,227264,0
+MS_K.US,D,20201029,000000,28.23,28.41,28.03,28.03,336490,0
+MS_K.US,D,20201030,000000,28.1799,28.22,27.93,28.18,613884,0
+MS_K.US,D,20201102,000000,28.18,28.325,28.1715,28.25,64205,0
+MS_K.US,D,20201103,000000,28.19,28.35,28.14,28.14,75009,0
+MS_K.US,D,20201104,000000,28.17,28.49,28.17,28.42,26892,0
+MS_K.US,D,20201105,000000,28.42,28.6392,28.37,28.44,37576,0
+MS_K.US,D,20201106,000000,28.42,28.51,28.35,28.38,21095,0
+MS_K.US,D,20201109,000000,28.46,28.7799,28.4,28.47,70782,0
+MS_K.US,D,20201110,000000,28.56,28.69,28.48,28.6,48723,0
+MS_K.US,D,20201111,000000,28.54,28.77,28.53,28.74,23313,0
+MS_K.US,D,20201112,000000,28.76,28.82,28.62,28.82,29453,0
+MS_K.US,D,20201113,000000,28.72,28.88,28.72,28.73,32530,0
+MS_K.US,D,20201116,000000,28.75,29.511,28.75,29.36,165317,0
+MS_K.US,D,20201117,000000,29.27,29.38,28.98,29,102369,0
+MS_K.US,D,20201118,000000,29,29.16,28.77,28.8,70745,0
+MS_K.US,D,20201119,000000,28.88,29,28.88,28.95,87456,0
+MS_K.US,D,20201120,000000,29.06,29.09,28.94,29.04,18418,0
+MS_K.US,D,20201123,000000,29.05,29.35,29.03,29.19,64882,0
+MS_K.US,D,20201124,000000,29.2,29.34,29.2,29.31,21772,0
+MS_K.US,D,20201125,000000,29.23,29.27,29.16,29.19,37845,0
+MS_K.US,D,20201127,000000,29.22,29.27,29.16,29.25,12473,0
+MS_K.US,D,20201130,000000,29.16,29.2212,28.83,29,99760,0
+MS_K.US,D,20201201,000000,29.1,29.23,28.93,28.93,20670,0
+MS_K.US,D,20201202,000000,29.02,29.23,28.94,29.23,20960,0
+MS_K.US,D,20201203,000000,29.23,29.42,29.212,29.4,33476,0
+MS_K.US,D,20201204,000000,29.35,29.5,29.33,29.35,163690,0
+MS_K.US,D,20201207,000000,29.35,29.39,29.31,29.36,77385,0
+MS_K.US,D,20201208,000000,29.28,29.68,29.28,29.67,42672,0
+MS_K.US,D,20201209,000000,29.67,29.75,29.55,29.75,53577,0
+MS_K.US,D,20201210,000000,29.6,29.74,29.55,29.7,25926,0
+MS_K.US,D,20201211,000000,29.72,29.93,29.675,29.85,61062,0
+MS_K.US,D,20201214,000000,29.92,30.07,29.85,29.85,102422,0
+MS_K.US,D,20201215,000000,29.99,29.99,29.83,29.85,75694,0
+MS_K.US,D,20201216,000000,29.92,29.92,29.76,29.77,82667,0
+MS_K.US,D,20201217,000000,29.87,29.96,29.77,29.94,33062,0
+MS_K.US,D,20201218,000000,29.88,29.88,29.7,29.75,59553,0
+MS_K.US,D,20201221,000000,29.68,29.76,29.62,29.74,40181,0
+MS_K.US,D,20201222,000000,29.76,29.7699,29.34,29.425,93964,0
+MS_K.US,D,20201223,000000,29.54,29.54,29.33,29.33,34865,0
+MS_K.US,D,20201224,000000,29.32,29.5,29.32,29.43,19474,0
+MS_K.US,D,20201228,000000,29.45,29.58,29.22,29.22,37248,0
+MS_K.US,D,20201229,000000,29.22,29.3409,29.11,29.22,26033,0
+MS_K.US,D,20201230,000000,28.94,28.94,28.7581,28.87,27477,0
+MS_K.US,D,20201231,000000,28.8,29.0099,28.8,28.85,139507,0
+MS_K.US,D,20210104,000000,28.88,28.88,28.54,28.61,139919,0
+MS_K.US,D,20210105,000000,28.56,28.74,28.56,28.69,100910,0
+MS_K.US,D,20210106,000000,28.61,28.6205,27.8,28.08,61585,0
+MS_K.US,D,20210107,000000,28.15,28.23,27.61,28.03,101129,0
+MS_K.US,D,20210108,000000,28.14,28.16,27.81,28.14,332109,0
+MS_K.US,D,20210111,000000,27.95,28.01,27.82,27.82,42785,0
+MS_K.US,D,20210112,000000,27.77,27.9428,27.65,27.83,121259,0
+MS_K.US,D,20210113,000000,27.87,28.42,27.87,28.34,51785,0
+MS_K.US,D,20210114,000000,28.45,28.62,28.32,28.53,46254,0
+MS_K.US,D,20210115,000000,28.63,28.72,28.4956,28.63,65729,0
+MS_K.US,D,20210119,000000,28.59,28.8,28.56,28.8,23916,0
+MS_K.US,D,20210120,000000,28.75,29.02,28.73,29.0084,40339,0
+MS_K.US,D,20210121,000000,28.82,29.03,28.725,28.91,33584,0
+MS_K.US,D,20210122,000000,28.85,29.08,28.62,29.08,25427,0
+MS_K.US,D,20210125,000000,28.93,29.14,28.82,28.82,29250,0
+MS_K.US,D,20210126,000000,29.01,29.01,28.66,28.66,38711,0
+MS_K.US,D,20210127,000000,28.75,28.8523,28.38,28.38,31704,0
+MS_K.US,D,20210128,000000,28.5672,28.67,28.43,28.65,80879,0
+MS_K.US,D,20210129,000000,28.65,28.65,28.28,28.6,93604,0
+MS_K.US,D,20210201,000000,28.5888,28.89,28.5018,28.76,27034,0
+MS_K.US,D,20210202,000000,28.86,28.97,28.72,28.92,81797,0
+MS_K.US,D,20210203,000000,28.84,28.92,28.61,28.63,46795,0
+MS_K.US,D,20210204,000000,28.75,28.81,28.5119,28.77,55119,0
+MS_K.US,D,20210205,000000,28.78,28.85,28.66,28.74,48486,0
+MS_K.US,D,20210208,000000,28.69,28.79,28.66,28.69,39376,0
+MS_K.US,D,20210209,000000,28.69,28.79,28.66,28.74,25980,0
+MS_K.US,D,20210210,000000,28.76,28.86,28.56,28.86,56784,0
+MS_K.US,D,20210211,000000,28.81,28.85,28.58,28.59,37162,0
+MS_K.US,D,20210212,000000,28.64,28.64,28.36,28.5,31843,0
+MS_K.US,D,20210216,000000,28.18,28.45,28.14,28.25,105922,0
+MS_K.US,D,20210217,000000,28.36,28.44,28.16,28.18,48924,0
+MS_K.US,D,20210218,000000,28.12,28.2,27.98,28.08,57893,0
+MS_K.US,D,20210219,000000,28.14,28.14,27.85,27.96,41268,0
+MS_K.US,D,20210222,000000,27.9,27.9315,27.67,27.84,223653,0
+MS_K.US,D,20210223,000000,27.9,27.9129,27.74,27.74,60762,0
+MS_K.US,D,20210224,000000,27.75,27.76,27.55,27.57,75361,0
+MS_K.US,D,20210225,000000,27.65,27.65,27.21,27.27,68257,0
+MS_K.US,D,20210226,000000,27.47,27.81,27.27,27.76,62481,0
+MS_K.US,D,20210301,000000,27.81,27.96,27.71,27.93,58087,0
+MS_K.US,D,20210302,000000,27.94,28.13,27.85,28.06,22509,0
+MS_K.US,D,20210303,000000,28.05,28.09,27.78,28.09,52024,0
+MS_K.US,D,20210304,000000,28.03,28.1932,27.95,28,106674,0
+MS_K.US,D,20210305,000000,28.1,28.48,28.015,28.31,154029,0
+MS_K.US,D,20210308,000000,28.32,28.41,28.22,28.41,22424,0
+MS_K.US,D,20210309,000000,28.44,28.63,28.3721,28.63,40176,0
+MS_K.US,D,20210310,000000,28.64,28.76,28.47,28.73,45545,0
+MS_K.US,D,20210311,000000,28.76,28.9927,28.6214,28.9927,41620,0
+MS_K.US,D,20210312,000000,28.84,28.88,28.54,28.88,110062,0
+MS_K.US,D,20210315,000000,28.86,29.01,28.8,28.92,58612,0
+MS_K.US,D,20210316,000000,29.04,29.18,28.98,29.13,23172,0
+MS_K.US,D,20210317,000000,29.17,29.17,28.91,29.09,36394,0
+MS_K.US,D,20210318,000000,28.99,28.99,28.48,28.5,52530,0
+MS_K.US,D,20210319,000000,28.6,28.82,28.46,28.81,31041,0
+MS_K.US,D,20210322,000000,28.91,29.14,28.855,29.14,52783,0
+MS_K.US,D,20210323,000000,29,29.225,28.9123,29.15,73233,0
+MS_K.US,D,20210324,000000,29.1,29.2,29.035,29.09,63634,0
+MS_K.US,D,20210325,000000,29.12,29.12,28.86,28.87,125020,0
+MS_K.US,D,20210326,000000,28.95,29.073,28.877,28.9,19526,0
+MS_K.US,D,20210329,000000,29.02,29.02,28.82,28.84,18329,0
+MS_K.US,D,20210330,000000,28.42,28.6,28.36,28.6,41704,0
+MS_K.US,D,20210331,000000,28.49,28.735,28.48,28.48,70182,0
+MS_K.US,D,20210401,000000,28.6,28.89,28.6,28.79,83959,0
+MS_K.US,D,20210405,000000,28.82,28.91,28.78,28.88,69678,0
+MS_K.US,D,20210406,000000,28.88,28.9997,28.88,28.92,68345,0
+MS_K.US,D,20210407,000000,28.95,28.95,28.88,28.93,25955,0
+MS_K.US,D,20210408,000000,28.91,29.048,28.85,28.91,143179,0
+MS_K.US,D,20210409,000000,28.91,28.92,28.82,28.87,49538,0
+MS_K.US,D,20210412,000000,28.91,28.91,28.66,28.67,51485,0
+MS_K.US,D,20210413,000000,28.74,28.8399,28.7096,28.8,21346,0
+MS_K.US,D,20210414,000000,28.8,28.8399,28.66,28.66,33488,0
+MS_K.US,D,20210415,000000,28.81,28.84,28.654,28.78,223130,0
+MS_K.US,D,20210416,000000,28.81,28.81,28.73,28.8,75398,0
+MS_K.US,D,20210419,000000,28.86,28.86,28.73,28.73,36861,0
+MS_K.US,D,20210420,000000,28.79,28.8388,28.6627,28.6936,20712,0
+MS_K.US,D,20210421,000000,28.73,28.81,28.66,28.74,59110,0
+MS_K.US,D,20210422,000000,28.8,28.8,28.71,28.72,36324,0
+MS_K.US,D,20210423,000000,28.78,28.8699,28.72,28.77,40140,0
+MS_K.US,D,20210426,000000,28.85,28.85,28.77,28.84,127029,0
+MS_K.US,D,20210427,000000,28.88,28.88,28.76,28.79,74817,0
+MS_K.US,D,20210428,000000,28.79,28.8245,28.59,28.7,78595,0
+MS_K.US,D,20210429,000000,28.69,28.71,28.55,28.65,38091,0
+MS_K.US,D,20210430,000000,28.6,28.71,28.55,28.6,187305,0
+MS_K.US,D,20210503,000000,28.65,28.77,28.61,28.76,42632,0
+MS_K.US,D,20210504,000000,28.73,28.88,28.65,28.79,170335,0
+MS_K.US,D,20210505,000000,28.73,28.7923,28.73,28.76,30918,0
+MS_K.US,D,20210506,000000,28.69,28.83,28.54,28.7,33531,0
+MS_K.US,D,20210507,000000,28.65,28.9,28.2,28.87,48260,0
+MS_K.US,D,20210510,000000,28.76,28.87,28.72,28.72,39968,0
+MS_K.US,D,20210511,000000,28.64,28.77,28.4,28.46,56651,0
+MS_K.US,D,20210512,000000,28.42,28.42,27.999,28.16,335819,0
+MS_K.US,D,20210513,000000,28.09,28.2699,28.09,28.15,55118,0
+MS_K.US,D,20210514,000000,28.3,28.41,28.27,28.37,25763,0
+MS_K.US,D,20210517,000000,28.43,28.43,28.315,28.36,96065,0
+MS_K.US,D,20210518,000000,28.36,28.4516,28.32,28.4,74807,0
+MS_K.US,D,20210519,000000,28.35,28.43,28.26,28.43,30474,0
+MS_K.US,D,20210520,000000,28.44,28.65,28.4,28.575,162664,0
+MS_K.US,D,20210521,000000,28.62,28.7,28.57,28.65,66419,0
+MS_K.US,D,20210524,000000,28.67,28.7099,28.58,28.65,37228,0
+MS_K.US,D,20210525,000000,28.69,28.7,28.6,28.7,62794,0
+MS_K.US,D,20210526,000000,28.7,28.7,28.56,28.56,64887,0
+MS_K.US,D,20210527,000000,28.65,28.71,28.53,28.58,43714,0
+MS_K.US,D,20210528,000000,28.68,29.13,28.6246,29.04,291962,0
+MS_K.US,D,20210601,000000,29.12,29.2,29.07,29.16,141526,0
+MS_K.US,D,20210602,000000,29.19,29.41,29.135,29.38,138702,0
+MS_K.US,D,20210603,000000,29.33,29.41,29.275,29.37,25508,0
+MS_K.US,D,20210604,000000,29.44,29.49,29.33,29.488,31155,0
+MS_K.US,D,20210607,000000,29.51,29.51,29.36,29.4,36955,0
+MS_K.US,D,20210608,000000,29.47,29.58,29.47,29.58,64468,0
+MS_K.US,D,20210609,000000,29.59,29.91,29.54,29.83,77426,0
+MS_K.US,D,20210610,000000,29.85,29.93,29.72,29.91,56207,0
+MS_K.US,D,20210611,000000,29.91,29.91,29.78,29.9,59313,0
+MS_K.US,D,20210614,000000,29.9,29.9,29.76,29.87,52985,0
+MS_K.US,D,20210615,000000,29.8,29.87,29.7401,29.87,30608,0
+MS_K.US,D,20210616,000000,29.93,30.08,29.86,29.97,53648,0
+MS_K.US,D,20210617,000000,29.98,30.12,29.8845,30.05,49100,0
+MS_K.US,D,20210618,000000,30.11,30.11,29.92,29.95,67127,0
+MS_K.US,D,20210621,000000,29.95,30.02,29.92,30,39015,0
+MS_K.US,D,20210622,000000,30,30.07,29.94,30.07,44559,0
+MS_K.US,D,20210623,000000,30.07,30.07,29.99,30.07,70606,0
+MS_K.US,D,20210624,000000,30.07,30.11,29.96,29.97,32801,0
+MS_K.US,D,20210625,000000,30.07,30.07,29.81,29.96,32031,0
+MS_K.US,D,20210628,000000,30.03,30.03,29.83,30,58174,0
+MS_K.US,D,20210629,000000,29.72,29.72,29.39,29.42,68363,0
+MS_K.US,D,20210630,000000,29.57,29.57,29.39,29.52,199250,0
+MS_K.US,D,20210701,000000,29.69,29.69,29.43,29.46,61779,0
+MS_K.US,D,20210702,000000,29.54,29.54,29.44,29.54,20369,0
+MS_K.US,D,20210706,000000,29.56,29.57,29.44,29.56,47562,0
+MS_K.US,D,20210707,000000,29.6,29.61,29.53,29.56,33205,0
+MS_K.US,D,20210708,000000,29.5,29.65,29.5,29.55,44077,0
+MS_K.US,D,20210709,000000,29.59,29.75,29.53,29.61,61358,0
+MS_K.US,D,20210712,000000,29.65,29.7178,29.5411,29.7,32693,0
+MS_K.US,D,20210713,000000,29.7,29.71,29.51,29.51,106686,0
+MS_K.US,D,20210714,000000,29.61,29.62,29.52,29.58,41146,0
+MS_K.US,D,20210715,000000,29.64,29.71,29.53,29.54,53270,0
+MS_K.US,D,20210716,000000,29.6,29.65,29.46,29.5,35087,0
+MS_K.US,D,20210719,000000,29.44,29.69,29.34,29.69,107876,0
+MS_K.US,D,20210720,000000,29.64,29.73,29.58,29.73,40662,0
+MS_K.US,D,20210721,000000,29.79,29.79,29.61,29.78,29578,0
+MS_K.US,D,20210722,000000,29.79,29.79,29.62,29.69,23154,0
+MS_K.US,D,20210723,000000,29.75,29.77,29.53,29.54,60451,0
+MS_K.US,D,20210726,000000,29.61,29.61,29.35,29.4,66798,0
+MS_K.US,D,20210727,000000,29.44,29.49,29.06,29.09,90638,0
+MS_K.US,D,20210728,000000,29.11,29.35,29.0917,29.35,24768,0
+MS_K.US,D,20210729,000000,29.35,29.5,29.27,29.5,31465,0
+MS_K.US,D,20210730,000000,29.45,29.75,29.35,29.75,97383,0
+MS_K.US,D,20210802,000000,29.75,29.88,29.635,29.83,38506,0
+MS_K.US,D,20210803,000000,29.85,29.8799,29.69,29.84,30274,0
+MS_K.US,D,20210804,000000,29.85,29.85,29.73,29.76,36698,0
+MS_K.US,D,20210805,000000,29.79,29.84,29.72,29.74,78092,0
+MS_K.US,D,20210806,000000,29.79,29.8,29.67,29.78,42198,0
+MS_K.US,D,20210809,000000,29.78,29.7968,29.63,29.66,47585,0
+MS_K.US,D,20210810,000000,29.7,29.72,29.43,29.7,63398,0
+MS_K.US,D,20210811,000000,29.7,29.75,29.5528,29.73,14618,0
+MS_K.US,D,20210812,000000,29.73,29.8439,29.63,29.8,38105,0
+MS_K.US,D,20210813,000000,29.8,29.9,29.73,29.9,32423,0
+MS_K.US,D,20210816,000000,29.9,30.04,29.84,30.04,27768,0
+MS_K.US,D,20210817,000000,29.87,29.97,29.84,29.97,40308,0
+MS_K.US,D,20210818,000000,29.96,29.96,29.74,29.81,36325,0
+MS_K.US,D,20210819,000000,29.78,29.84,29.72,29.82,22347,0
+MS_K.US,D,20210820,000000,29.82,29.94,29.82,29.94,23480,0
+MS_K.US,D,20210823,000000,29.91,30.04,29.9,30.04,20726,0
+MS_K.US,D,20210824,000000,30.05,30.05,29.93,29.99,24255,0
+MS_K.US,D,20210825,000000,29.92,30.08,29.92,30.06,36626,0
+MS_K.US,D,20210826,000000,30.06,30.0699,29.91,29.91,15270,0
+MS_K.US,D,20210827,000000,29.89,30.05,29.89,30.05,21183,0
+MS_K.US,D,20210830,000000,30.01,30.065,29.84,29.85,36202,0
+MS_K.US,D,20210831,000000,29.85,29.9701,29.81,29.86,166351,0
+MS_K.US,D,20210901,000000,29.95,30.05,29.855,30.05,23637,0
+MS_K.US,D,20210902,000000,30.06,30.11,29.95,30.08,35703,0
+MS_K.US,D,20210903,000000,30.11,30.14,29.94,30.14,14036,0
+MS_K.US,D,20210907,000000,30.13,30.13,29.95,30.07,17069,0
+MS_K.US,D,20210908,000000,30.01,30.08,29.9709,30.07,17896,0
+MS_K.US,D,20210909,000000,30.01,30.19,29.985,30.19,18874,0
+MS_K.US,D,20210910,000000,30.11,30.27,29.86,29.87,97251,0
+MS_K.US,D,20210913,000000,29.89,29.95,29.64,29.75,116429,0
+MS_K.US,D,20210914,000000,29.81,29.82,29.7198,29.76,33117,0
+MS_K.US,D,20210915,000000,29.77,29.95,29.6832,29.89,26750,0
+MS_K.US,D,20210916,000000,29.95,30,29.87,29.95,52998,0
+MS_K.US,D,20210917,000000,30.02,30.02,29.88,29.88,37321,0
+MS_K.US,D,20210920,000000,29.98,30.01,29.8,29.93,49530,0
+MS_K.US,D,20210921,000000,29.99,30.04,29.84,30.03,15441,0
+MS_K.US,D,20210922,000000,30.06,30.16,30.01,30.11,42283,0
+MS_K.US,D,20210923,000000,30.15,30.17,29.86,30.05,43648,0
+MS_K.US,D,20210924,000000,29.92,30,29.83,29.85,32732,0
+MS_K.US,D,20210927,000000,29.89,29.92,29.69,29.8,64118,0
+MS_K.US,D,20210928,000000,29.78,29.78,29.35,29.53,56273,0
+MS_K.US,D,20210929,000000,29.31,29.58,29.22,29.58,31171,0
+MS_K.US,D,20210930,000000,29.63,29.72,29.39,29.63,107393,0
+MS_K.US,D,20211001,000000,29.55,29.63,29.47,29.48,15859,0
+MS_K.US,D,20211004,000000,29.42,29.42,29.09,29.11,37385,0
+MS_K.US,D,20211005,000000,29.28,29.31,28.85,28.92,52261,0
+MS_K.US,D,20211006,000000,29,29.04,28.72,28.8809,36239,0
+MS_K.US,D,20211007,000000,28.95,29.02,28.8,28.8165,131944,0
+MS_K.US,D,20211008,000000,28.92,28.92,28.661,28.77,16308,0
+MS_K.US,D,20211011,000000,28.8,28.88,28.765,28.81,11661,0
+MS_K.US,D,20211012,000000,28.76,29.021,28.76,28.981,22306,0
+MS_K.US,D,20211013,000000,29.09,29.54,29.09,29.54,43594,0
+MS_K.US,D,20211014,000000,29.5,29.7699,29.5,29.61,50552,0
+MS_K.US,D,20211015,000000,29.61,29.65,29.5286,29.58,25921,0
+MS_K.US,D,20211018,000000,29.49,29.58,29.36,29.5,35211,0
+MS_K.US,D,20211019,000000,29.48,29.6,29.47,29.49,56422,0
+MS_K.US,D,20211020,000000,29.47,29.72,29.43,29.72,33874,0
+MS_K.US,D,20211021,000000,29.7,29.7,29.4,29.6,31003,0
+MS_K.US,D,20211022,000000,29.66,29.7199,29.44,29.51,47913,0
+MS_K.US,D,20211025,000000,29.62,29.62,29.4101,29.51,50073,0
+MS_K.US,D,20211026,000000,29.63,29.63,29.46,29.51,67703,0
+MS_K.US,D,20211027,000000,29.64,29.64,29.48,29.55,41357,0
+MS_K.US,D,20211028,000000,29.55,29.64,29.5,29.55,23480,0
+MS_K.US,D,20211029,000000,29.57,29.6,29.46,29.46,68804,0
+MS_K.US,D,20211101,000000,29.49,29.64,29.49,29.54,69156,0
+MS_K.US,D,20211102,000000,29.51,29.5999,29.51,29.52,27815,0
+MS_K.US,D,20211103,000000,29.59,29.6,29.48,29.57,24454,0
+MS_K.US,D,20211104,000000,29.59,29.6093,29.49,29.55,138375,0
+MS_K.US,D,20211105,000000,29.61,29.69,29.57,29.6,34590,0
+MS_K.US,D,20211108,000000,29.69,29.69,29.49,29.55,27325,0
+MS_K.US,D,20211109,000000,29.55,29.59,29.46,29.47,19618,0
+MS_K.US,D,20211110,000000,29.4,29.5,29.13,29.17,26155,0
+MS_K.US,D,20211111,000000,29.29,29.29,28.94,29.005,21948,0
+MS_K.US,D,20211112,000000,29,29.09,28.79,28.79,58371,0
+MS_K.US,D,20211115,000000,28.9,28.9,28.65,28.68,31222,0
+MS_K.US,D,20211116,000000,28.76,28.86,28.57,28.57,48598,0
+MS_K.US,D,20211117,000000,28.57,28.69,28.45,28.69,48120,0
+MS_K.US,D,20211118,000000,28.7,28.731,28.49,28.53,89798,0
+MS_K.US,D,20211119,000000,28.6,28.63,28.54,28.6,43376,0
+MS_K.US,D,20211122,000000,28.62,28.67,28.51,28.58,40423,0
+MS_K.US,D,20211123,000000,28.59,28.59,28.47,28.5,59370,0
+MS_K.US,D,20211124,000000,28.54,28.62,28.46,28.58,26602,0
+MS_K.US,D,20211126,000000,28.54,28.54,28.27,28.45,32371,0
+MS_K.US,D,20211129,000000,28.59,28.59,28.43,28.59,25108,0
+MS_K.US,D,20211130,000000,28.59,28.65,28.27,28.52,233117,0
+MS_K.US,D,20211201,000000,28.53,28.8299,28.5,28.51,40603,0
+MS_K.US,D,20211202,000000,28.5,28.76,28.5,28.7,47224,0
+MS_K.US,D,20211203,000000,28.72,28.74,28.53,28.59,45275,0
+MS_K.US,D,20211206,000000,28.55,28.69,28.53,28.6,34979,0
+MS_K.US,D,20211207,000000,28.72,28.8395,28.6714,28.72,33645,0
+MS_K.US,D,20211208,000000,28.78,28.78,28.53,28.61,25214,0
+MS_K.US,D,20211209,000000,28.5,28.67,28.479,28.5,49969,0
+MS_K.US,D,20211210,000000,28.58,28.6,28.4,28.4,30406,0
+MS_K.US,D,20211213,000000,28.46,28.53,28.36,28.53,26229,0
+MS_K.US,D,20211214,000000,28.53,28.53,28.4,28.4758,21224,0
+MS_K.US,D,20211215,000000,28.51,28.65,28.42,28.64,55765,0
+MS_K.US,D,20211216,000000,28.7,28.87,28.55,28.84,33045,0
+MS_K.US,D,20211217,000000,28.87,28.9304,28.7094,28.81,41119,0
+MS_K.US,D,20211220,000000,28.76,28.8,28.65,28.65,28193,0
+MS_K.US,D,20211221,000000,28.73,28.91,28.68,28.88,20644,0
+MS_K.US,D,20211222,000000,28.88,29.19,28.88,29.19,36086,0
+MS_K.US,D,20211223,000000,29.2,29.43,29.124,29.21,25521,0
+MS_K.US,D,20211227,000000,29.33,29.41,29.22,29.24,58436,0
+MS_K.US,D,20211228,000000,29.32,29.5,29.2769,29.4444,254619,0
+MS_K.US,D,20211229,000000,29.43,29.52,29.3,29.45,522277,0
+MS_K.US,D,20211230,000000,29.2,29.35,29.01,29.31,21855,0
+MS_K.US,D,20211231,000000,29.32,29.32,29.05,29.09,75406,0
+MS_K.US,D,20220103,000000,29.17,29.17,28.89,28.97,44213,0
+MS_K.US,D,20220104,000000,28.825,28.825,28.63,28.64,31968,0
+MS_K.US,D,20220105,000000,28.64,28.775,28.31,28.36,48430,0
+MS_K.US,D,20220106,000000,28.44,28.59,28.2,28.58,29970,0
+MS_K.US,D,20220107,000000,28.51,28.59,28.34,28.535,22524,0
+MS_K.US,D,20220110,000000,28.48,28.53,28.3555,28.49,33187,0
+MS_K.US,D,20220111,000000,28.58,28.77,28.4907,28.705,26646,0
+MS_K.US,D,20220112,000000,28.7,28.76,28.57,28.66,49575,0
+MS_K.US,D,20220113,000000,28.68,28.75,28.6039,28.7199,27738,0
+MS_K.US,D,20220114,000000,28.68,28.69,28.59,28.62,25535,0
+MS_K.US,D,20220118,000000,28.61,28.6446,28.34,28.36,66933,0
+MS_K.US,D,20220119,000000,28.49,28.66,28.37,28.54,127082,0
+MS_K.US,D,20220120,000000,28.63,28.67,28.34,28.34,42866,0
+MS_K.US,D,20220121,000000,28.43,28.48,28.32,28.38,95559,0
+MS_K.US,D,20220124,000000,28.35,28.35,28,28.25,55569,0
+MS_K.US,D,20220125,000000,28.3,28.3,27.97,28,49090,0
+MS_K.US,D,20220126,000000,28.05,28.2,27.62,27.68,112990,0
+MS_K.US,D,20220127,000000,27.76,27.86,27.16,27.17,70418,0
+MS_K.US,D,20220128,000000,27.17,27.3214,27.01,27.25,81530,0
+MS_K.US,D,20220131,000000,27.3,27.6,27.26,27.6,84865,0
+MS_K.US,D,20220201,000000,27.53,27.63,27.48,27.55,45368,0
+MS_K.US,D,20220202,000000,27.65,27.74,27.21,27.35,52193,0
+MS_K.US,D,20220203,000000,27.22,27.3,27.02,27.16,54974,0
+MS_K.US,D,20220204,000000,27.13,27.14,26.84,26.89,53125,0
+MS_K.US,D,20220207,000000,26.92,26.97,26.77,26.88,31081,0
+MS_K.US,D,20220208,000000,26.86,26.94,26.56,26.67,44646,0
+MS_K.US,D,20220209,000000,26.84,26.84,26.55,26.67,153520,0
+MS_K.US,D,20220210,000000,26.58,26.58,26.2446,26.43,84157,0
+MS_K.US,D,20220211,000000,26.45,26.545,26.15,26.18,91438,0
+MS_K.US,D,20220214,000000,26.29,26.29,25.87,25.92,139467,0
+MS_K.US,D,20220215,000000,26.05,26.1732,25.88,25.89,97993,0
+MS_K.US,D,20220216,000000,25.89,26.34,25.89,26.34,112816,0
+MS_K.US,D,20220217,000000,26.28,26.44,26.09,26.16,56834,0
+MS_K.US,D,20220218,000000,26.26,26.4,26.1,26.24,37881,0
+MS_K.US,D,20220222,000000,26.12,26.25,26.0281,26.22,106256,0
+MS_K.US,D,20220223,000000,26.27,26.35,25.89,25.95,57495,0
+MS_K.US,D,20220224,000000,25.85,26.21,25.732,26.2,87135,0
+MS_K.US,D,20220225,000000,26.2,26.55,26.1301,26.49,49186,0
+MS_K.US,D,20220228,000000,26.52,27.08,26.38,26.95,132017,0
+MS_K.US,D,20220301,000000,26.94,27.08,26.79,26.92,75811,0
+MS_K.US,D,20220302,000000,26.95,27.0299,26.87,26.92,44262,0
+MS_K.US,D,20220303,000000,26.88,27.07,26.85,26.85,79333,0
+MS_K.US,D,20220304,000000,26.92,26.95,26.51,26.57,46631,0
+MS_K.US,D,20220307,000000,26.51,26.51,26.25,26.25,50503,0
+MS_K.US,D,20220308,000000,26.25,26.4,26.02,26.15,39285,0
+MS_K.US,D,20220309,000000,26.21,26.5,26.15,26.46,39113,0
+MS_K.US,D,20220310,000000,26.36,26.4329,26.16,26.21,16629,0
+MS_K.US,D,20220311,000000,26.21,26.3362,26.02,26.02,32041,0
+MS_K.US,D,20220314,000000,26.12,26.12,25.71,25.74,87373,0
+MS_K.US,D,20220315,000000,25.9,25.99,25.71,25.99,33483,0
+MS_K.US,D,20220316,000000,25.86,26.45,25.86,26.3,74099,0
+MS_K.US,D,20220317,000000,26.45,26.7499,26.3216,26.64,40330,0
+MS_K.US,D,20220318,000000,26.71,26.8602,26.56,26.56,30363,0
+MS_K.US,D,20220321,000000,26.56,26.705,26.3909,26.58,25707,0
+MS_K.US,D,20220322,000000,26.58,26.65,26.33,26.58,30318,0
+MS_K.US,D,20220323,000000,26.6,26.6,26.43,26.43,22129,0
+MS_K.US,D,20220324,000000,26.43,26.51,26.33,26.34,36361,0
+MS_K.US,D,20220325,000000,26.35,26.478,26.05,26.1199,78475,0
+MS_K.US,D,20220328,000000,26.09,26.36,26.09,26.32,36821,0
+MS_K.US,D,20220329,000000,26.37,26.74,26.29,26.74,38519,0
+MS_K.US,D,20220330,000000,26.41,26.5693,26.35,26.48,43486,0
+MS_K.US,D,20220331,000000,26.48,26.5376,26.08,26.15,141551,0
+MS_K.US,D,20220401,000000,26.16,26.32,25.95,26.25,58457,0
+MS_K.US,D,20220404,000000,26.29,26.38,26.2,26.27,57615,0
+MS_K.US,D,20220405,000000,26.28,26.28,25.76,25.83,69155,0
+MS_K.US,D,20220406,000000,25.67,25.78,25.51,25.54,46705,0
+MS_K.US,D,20220407,000000,25.5,25.89,25.4995,25.61,44894,0
+MS_K.US,D,20220408,000000,25.6,25.65,25.34,25.43,109590,0
+MS_K.US,D,20220411,000000,25.35,25.43,25.19,25.19,69148,0
+MS_K.US,D,20220412,000000,25.34,25.5,25.1952,25.225,60945,0
+MS_K.US,D,20220413,000000,25.34,25.4386,25.25,25.31,45740,0
+MS_K.US,D,20220414,000000,25.32,25.5351,25.12,25.12,59156,0
+MS_K.US,D,20220418,000000,25.25,25.31,25.09,25.22,59662,0
+MS_K.US,D,20220419,000000,25.16,25.3,25.11,25.23,116190,0
+MS_K.US,D,20220420,000000,25.3,25.42,25.16,25.29,86631,0
+MS_K.US,D,20220421,000000,25.3,25.4345,25.13,25.13,36331,0
+MS_K.US,D,20220422,000000,25.22,25.33,25,25.09,61942,0
+MS_K.US,D,20220425,000000,25.12,25.3236,24.93,25.04,68479,0
+MS_K.US,D,20220426,000000,25.04,25.2698,24.93,24.94,53154,0
+MS_K.US,D,20220427,000000,25.05,25.19,24.798,24.98,98712,0
+MS_K.US,D,20220428,000000,24.97,25.39,24.7397,25.37,66794,0
+MS_K.US,D,20220429,000000,25.17,25.33,25.02,25.23,271545,0
+MS_K.US,D,20220502,000000,25.15,25.15,24.81,24.91,311109,0
+MS_K.US,D,20220503,000000,24.94,25.03,24.6,24.67,66584,0
+MS_K.US,D,20220504,000000,24.67,25.14,24.53,25.01,69436,0
+MS_K.US,D,20220505,000000,24.93,25.0053,24.6354,24.87,50672,0
+MS_K.US,D,20220506,000000,24.72,25,24.61,24.78,132232,0
+MS_K.US,D,20220509,000000,24.79,24.88,24.53,24.65,132679,0
+MS_K.US,D,20220510,000000,24.78,24.9,24.68,24.72,154490,0
+MS_K.US,D,20220511,000000,24.79,24.89,24.6904,24.8,52703,0
+MS_K.US,D,20220512,000000,24.83,24.9004,24.62,24.89,109853,0
+MS_K.US,D,20220513,000000,24.83,25.12,24.7,25.03,132787,0
+MS_K.US,D,20220516,000000,24.63,24.95,24.52,24.64,156212,0
+MS_K.US,D,20220517,000000,24.73,24.75,24.22,24.39,192461,0
+MS_K.US,D,20220518,000000,24.44,24.54,24.21,24.4899,243517,0
+MS_K.US,D,20220519,000000,24.49,24.56,24.3,24.31,117917,0
+MS_K.US,D,20220520,000000,24.45,24.55,24.09,24.28,97539,0
+MS_K.US,D,20220523,000000,24.28,24.42,24.06,24.09,138035,0
+MS_K.US,D,20220524,000000,24.17,24.75,24.09,24.69,56637,0
+MS_K.US,D,20220525,000000,24.77,25.36,24.71,25.24,81700,0
+MS_K.US,D,20220526,000000,25.39,25.71,25.31,25.62,86339,0
+MS_K.US,D,20220527,000000,25.8,26.25,25.68,26.17,66632,0
+MS_K.US,D,20220531,000000,26.15,26.15,25.755,25.8,141857,0
+MS_K.US,D,20220601,000000,25.91,26,25.68,25.72,25722,0
+MS_K.US,D,20220602,000000,25.58,25.75,25.44,25.6,40877,0
+MS_K.US,D,20220603,000000,25.49,25.6143,25.41,25.49,31773,0
+MS_K.US,D,20220606,000000,25.6,25.65,25.35,25.46,148461,0
+MS_K.US,D,20220607,000000,25.4,25.8,25.4,25.72,35265,0
+MS_K.US,D,20220608,000000,25.72,25.72,25.54,25.55,30958,0
+MS_K.US,D,20220609,000000,25.61,25.61,25.27,25.31,59117,0
+MS_K.US,D,20220610,000000,25.21,25.21,24.6893,24.99,90151,0
+MS_K.US,D,20220613,000000,24.71,24.94,24.1705,24.3,64997,0
+MS_K.US,D,20220614,000000,24.41,24.69,24.09,24.5,147581,0
+MS_K.US,D,20220615,000000,24.62,25.19,24.4761,24.9,88046,0
+MS_K.US,D,20220616,000000,24.7,25.1699,24.61,24.77,62441,0
+MS_K.US,D,20220617,000000,24.95,24.95,24.33,24.36,84923,0
+MS_K.US,D,20220621,000000,24.47,24.9299,24.37,24.81,53141,0
+MS_K.US,D,20220622,000000,24.79,25.2,24.66,25.08,61964,0
+MS_K.US,D,20220623,000000,25.19,25.25,25.0726,25.12,40303,0
+MS_K.US,D,20220624,000000,25.29,25.3514,25.1,25.2,380341,0
+MS_K.US,D,20220627,000000,25.22,25.26,25.13,25.19,88341,0
+MS_K.US,D,20220628,000000,25.28,25.28,25.12,25.19,97248,0
+MS_K.US,D,20220629,000000,24.83,25.1,24.77,24.9,59898,0
+MS_K.US,D,20220630,000000,24.78,24.95,24.67,24.73,86738,0
+MS_K.US,D,20220701,000000,24.88,24.95,24.7344,24.95,18450,0
+MS_K.US,D,20220705,000000,24.8,25.01,24.58,24.78,59234,0
+MS_K.US,D,20220706,000000,24.86,24.86,24.6,24.7,58170,0
+MS_K.US,D,20220707,000000,24.7,24.83,24.6067,24.7,36236,0
+MS_K.US,D,20220708,000000,24.77,25,24.6604,25,59592,0
+MS_K.US,D,20220711,000000,24.99,25.05,24.81,24.9,64881,0
+MS_K.US,D,20220712,000000,24.89,25,24.82,24.82,71588,0
+MS_K.US,D,20220713,000000,24.74,24.92,24.6501,24.7,48647,0
+MS_K.US,D,20220714,000000,24.7,24.84,24.55,24.73,31039,0
+MS_K.US,D,20220715,000000,24.94,25.03,24.8,25.03,64056,0
+MS_K.US,D,20220718,000000,25.06,25.12,24.8882,24.95,40384,0
+MS_K.US,D,20220719,000000,25.06,25.06,24.9798,24.98,114837,0
+MS_K.US,D,20220720,000000,25.04,25.2,24.9996,25.15,19344,0
+MS_K.US,D,20220721,000000,25.19,25.47,25.145,25.47,50113,0
+MS_K.US,D,20220722,000000,25.51,25.74,25.51,25.67,38442,0
+MS_K.US,D,20220725,000000,25.66,25.7,25.47,25.65,26555,0
+MS_K.US,D,20220726,000000,25.68,25.69,25.52,25.5511,17607,0
+MS_K.US,D,20220727,000000,25.67,25.7,25.5513,25.67,35976,0
+MS_K.US,D,20220728,000000,25.73,25.73,25.18,25.27,151616,0
+MS_K.US,D,20220729,000000,25.3,25.72,25.3,25.68,121788,0
+MS_K.US,D,20220801,000000,25.67,25.85,25.4979,25.66,53915,0
+MS_K.US,D,20220802,000000,25.51,26.15,25.4101,25.99,102883,0
+MS_K.US,D,20220803,000000,26.15,26.46,25.9815,26.46,62983,0
+MS_K.US,D,20220804,000000,26.44,26.5,26.13,26.38,134816,0
+MS_K.US,D,20220805,000000,26.27,26.2756,26.01,26.2,27759,0
+MS_K.US,D,20220808,000000,26.18,26.4057,26.029,26.23,29702,0
+MS_K.US,D,20220809,000000,26.11,26.11,25.75,25.79,49007,0
+MS_K.US,D,20220810,000000,25.95,26.14,25.8,25.88,39335,0
+MS_K.US,D,20220811,000000,25.95,26.1,25.69,25.77,42409,0
+MS_K.US,D,20220812,000000,25.77,25.95,25.67,25.76,28210,0
+MS_K.US,D,20220815,000000,25.84,26,25.7964,25.82,32318,0
+MS_K.US,D,20220816,000000,25.94,25.94,25.693,25.78,27579,0
+MS_K.US,D,20220817,000000,25.73,25.7992,25.52,25.52,37814,0
+MS_K.US,D,20220818,000000,25.64,25.8,25.4699,25.705,45389,0
+MS_K.US,D,20220819,000000,25.63,25.75,25.3654,25.5,44501,0
+MS_K.US,D,20220822,000000,25.47,25.55,25.33,25.35,47412,0
+MS_K.US,D,20220823,000000,25.4,25.5,24.49,25.06,134164,0
+MS_K.US,D,20220824,000000,25.12,25.3499,24.79,24.91,66953,0
+MS_K.US,D,20220825,000000,25.08,25.27,25.05,25.24,28650,0
+MS_K.US,D,20220826,000000,25.25,25.25,24.93,25.05,53041,0
+MS_K.US,D,20220829,000000,25.1,25.133,24.85,24.89,46096,0
+MS_K.US,D,20220830,000000,25.04,25.1,24.8,25.1,59597,0
+MS_K.US,D,20220831,000000,25.1,25.12,24.65,24.75,152962,0
+MS_K.US,D,20220901,000000,24.66,24.95,24.59,24.95,79627,0
+MS_K.US,D,20220902,000000,24.95,25.09,24.742,25.07,40435,0
+MS_K.US,D,20220906,000000,25.07,25.09,24.7,24.87,52216,0
+MS_K.US,D,20220907,000000,24.9,24.95,24.76,24.83,50250,0
+MS_K.US,D,20220908,000000,24.8,24.89,24.5,24.54,65125,0
+MS_K.US,D,20220909,000000,24.57,24.91,24.56,24.87,42296,0
+MS_K.US,D,20220912,000000,24.98,25.15,24.8101,25.06,59351,0
+MS_K.US,D,20220913,000000,24.95,25.056,24.81,25.04,80885,0
+MS_K.US,D,20220914,000000,25.06,25.165,24.95,25.11,34568,0
+MS_K.US,D,20220915,000000,25.01,25.17,25.01,25.08,40852,0
+MS_K.US,D,20220916,000000,24.93,25.1225,24.85,25.0874,35542,0
+MS_K.US,D,20220919,000000,25.05,25.12,24.8,24.83,89003,0
+MS_K.US,D,20220920,000000,24.78,24.97,24.66,24.96,42279,0
+MS_K.US,D,20220921,000000,25.02,25.19,24.93,25.03,31122,0
+MS_K.US,D,20220922,000000,25.1,25.1,24.74,24.79,64184,0
+MS_K.US,D,20220923,000000,24.7,24.7,24.4617,24.6,40660,0
+MS_K.US,D,20220926,000000,24.6,24.78,24.5,24.5,51282,0
+MS_K.US,D,20220927,000000,24.62,24.8,24.52,24.7,58830,0
+MS_K.US,D,20220928,000000,24.81,24.98,24.64,24.85,81971,0
+MS_K.US,D,20220929,000000,24.58,24.58,24.25,24.46,145936,0
+MS_K.US,D,20220930,000000,24.38,24.5999,24.23,24.23,287511,0
+MS_K.US,D,20221003,000000,24.33,24.415,24.17,24.27,109460,0
+MS_K.US,D,20221004,000000,24.39,24.45,24.28,24.29,102495,0
+MS_K.US,D,20221005,000000,24.24,24.35,24.15,24.29,84166,0
+MS_K.US,D,20221006,000000,24.22,24.3199,24.11,24.11,93079,0
+MS_K.US,D,20221007,000000,24.1,24.18,23.92,24.05,58955,0
+MS_K.US,D,20221010,000000,24.02,24.02,23.8,23.8,54010,0
+MS_K.US,D,20221011,000000,23.89,23.9,23.68,23.8,37930,0
+MS_K.US,D,20221012,000000,23.79,23.79,23.51,23.51,93544,0
+MS_K.US,D,20221013,000000,23.31,23.74,23.31,23.57,81649,0
+MS_K.US,D,20221014,000000,23.82,23.82,23.53,23.56,67743,0
+MS_K.US,D,20221017,000000,23.77,23.83,23.5,23.51,50980,0
+MS_K.US,D,20221018,000000,23.67,23.7484,23.41,23.51,65296,0
+MS_K.US,D,20221019,000000,23.44,23.48,23.26,23.47,48177,0
+MS_K.US,D,20221020,000000,23.49,23.49,23.11,23.11,43589,0
+MS_K.US,D,20221021,000000,23.06,23.2,22.91,22.96,52989,0
+MS_K.US,D,20221024,000000,23.1,23.1,22.79,22.84,103984,0
+MS_K.US,D,20221025,000000,22.95,23.16,22.82,23.01,44473,0
+MS_K.US,D,20221026,000000,23.05,23.25,22.93,22.94,80961,0
+MS_K.US,D,20221027,000000,23.02,23.1,22.94,23,93754,0
+MS_K.US,D,20221028,000000,23,23.125,22.93,23.026,63159,0
+MS_K.US,D,20221031,000000,23.08,23.182,22.8,22.91,190794,0
+MS_K.US,D,20221101,000000,23.05,23.09,22.95,23.03,201171,0
+MS_K.US,D,20221102,000000,23.07,23.12,22.82,23.04,62253,0
+MS_K.US,D,20221103,000000,22.96,23.04,22.6,22.6,186803,0
+MS_K.US,D,20221104,000000,22.66,22.75,22.56,22.75,361024,0
+MS_K.US,D,20221107,000000,22.77,22.78,22.58,22.69,53286,0
+MS_K.US,D,20221108,000000,22.84,22.95,22.711,22.82,48526,0
+MS_K.US,D,20221109,000000,22.88,22.9049,22.59,22.77,87027,0
+MS_K.US,D,20221110,000000,23.13,23.73,23.13,23.48,101210,0
+MS_K.US,D,20221111,000000,23.59,23.6797,23.33,23.53,83114,0
+MS_K.US,D,20221114,000000,23.64,23.65,23.17,23.32,118757,0
+MS_K.US,D,20221115,000000,23.73,23.73,23.5,23.58,111367,0
+MS_K.US,D,20221116,000000,23.69,23.82,23.58,23.65,95590,0
+MS_K.US,D,20221117,000000,23.61,23.615,23.28,23.31,100177,0
+MS_K.US,D,20221118,000000,23.31,23.45,23.3,23.32,139014,0
+MS_K.US,D,20221121,000000,23.5,23.52,23.32,23.43,77006,0
+MS_K.US,D,20221122,000000,23.53,23.62,23.45,23.49,76175,0
+MS_K.US,D,20221123,000000,23.57,23.81,23.515,23.81,48383,0
+MS_K.US,D,20221125,000000,23.85,24.0455,23.7864,23.9437,26309,0
+MS_K.US,D,20221128,000000,23.99,24.12,23.787,23.97,110191,0
+MS_K.US,D,20221129,000000,23.96,23.96,23.52,23.52,64773,0
+MS_K.US,D,20221130,000000,23.7,23.81,23.4,23.81,162020,0
+MS_K.US,D,20221201,000000,23.96,24.19,23.49,24.19,158417,0
+MS_K.US,D,20221202,000000,24.15,24.39,24.05,24.33,88277,0
+MS_K.US,D,20221205,000000,24.34,24.4,24.07,24.1,156604,0
+MS_K.US,D,20221206,000000,24.2,24.31,23.8101,23.91,81451,0
+MS_K.US,D,20221207,000000,23.91,24.13,23.87,24.02,97089,0
+MS_K.US,D,20221208,000000,24.13,24.15,23.9,23.94,86107,0
+MS_K.US,D,20221209,000000,23.98,23.9899,23.65,23.65,103612,0
+MS_K.US,D,20221212,000000,23.63,23.74,23.46,23.52,282714,0
+MS_K.US,D,20221213,000000,23.74,23.9019,23.61,23.74,101590,0
+MS_K.US,D,20221214,000000,23.82,23.96,23.65,23.72,96969,0
+MS_K.US,D,20221215,000000,23.7,23.96,23.6316,23.83,186057,0
+MS_K.US,D,20221216,000000,23.76,23.94,23.67,23.9,88162,0
+MS_K.US,D,20221219,000000,23.9,23.99,23.7661,23.95,101822,0
+MS_K.US,D,20221220,000000,23.84,23.96,23.81,23.85,85993,0
+MS_K.US,D,20221221,000000,23.94,24.1099,23.85,23.89,102664,0
+MS_K.US,D,20221222,000000,23.87,23.95,23.75,23.94,159199,0
+MS_K.US,D,20221223,000000,23.93,23.9999,23.66,23.7,69641,0
+MS_K.US,D,20221227,000000,23.61,23.8346,23.6,23.6,96403,0
+MS_K.US,D,20221228,000000,23.7,23.7,23.4,23.4,95710,0
+MS_K.US,D,20221229,000000,22.95,23.2945,22.95,23.21,171898,0
+MS_K.US,D,20221230,000000,23.15,23.32,23.01,23.01,245555,0
+MS_K.US,D,20230103,000000,23.25,23.6742,23.14,23.47,90284,0
+MS_K.US,D,20230104,000000,23.6,24.16,23.5257,24.1,105699,0
+MS_K.US,D,20230105,000000,24,24.2,23.82,24.01,121458,0
+MS_K.US,D,20230106,000000,24.1,24.37,23.95,24.27,70369,0
+MS_K.US,D,20230109,000000,24.18,24.35,24.13,24.27,176759,0
+MS_K.US,D,20230110,000000,24.35,24.39,24.26,24.32,97102,0
+MS_K.US,D,20230111,000000,24.42,24.48,24.3501,24.39,45302,0
+MS_K.US,D,20230112,000000,24.48,24.75,24.4,24.7,121331,0
+MS_K.US,D,20230113,000000,24.64,24.78,24.4898,24.73,66787,0
+MS_K.US,D,20230117,000000,24.75,24.91,24.6,24.72,104765,0
+MS_K.US,D,20230118,000000,24.91,24.9557,24.64,24.64,99418,0
+MS_K.US,D,20230119,000000,24.7,24.9,24.51,24.88,35021,0
+MS_K.US,D,20230120,000000,24.96,24.99,24.7007,24.89,64555,0
+MS_K.US,D,20230123,000000,24.92,25.1676,24.87,25.13,58602,0
+MS_K.US,D,20230124,000000,25.1,25.14,24.99,25.07,31787,0
+MS_K.US,D,20230125,000000,24.93,25.08,24.93,25,48702,0
+MS_K.US,D,20230126,000000,24.99,25.2099,24.99,25.06,57011,0
+MS_K.US,D,20230127,000000,25.01,25.18,24.9,24.9,55974,0
+MS_K.US,D,20230130,000000,24.83,25,24.83,24.93,70275,0
+MS_K.US,D,20230131,000000,24.93,25.24,24.93,25.15,155197,0
+MS_K.US,D,20230201,000000,25.13,25.3,25.06,25.3,45417,0
+MS_K.US,D,20230202,000000,25.25,25.41,25.18,25.41,50739,0
+MS_K.US,D,20230203,000000,25.23,25.4,25.1101,25.21,49898,0
+MS_K.US,D,20230206,000000,25.05,25.24,25.0232,25.15,44142,0
+MS_K.US,D,20230207,000000,25.19,25.19,24.95,25.07,41909,0
+MS_K.US,D,20230208,000000,25.12,25.21,24.9801,25.21,102356,0
+MS_K.US,D,20230209,000000,25.34,25.34,25.13,25.18,68397,0
+MS_K.US,D,20230210,000000,25.18,25.22,25.04,25.2,33667,0
+MS_K.US,D,20230213,000000,25.23,25.28,25.1301,25.25,168233,0
+MS_K.US,D,20230214,000000,25.25,25.4,25.09,25.22,83486,0
+MS_K.US,D,20230215,000000,25.26,25.26,25.13,25.19,52354,0
+MS_K.US,D,20230216,000000,25.13,25.14,24.97,24.97,53560,0
+MS_K.US,D,20230217,000000,24.94,25.13,24.94,25.06,33261,0
+MS_K.US,D,20230221,000000,24.96,25.03,24.37,24.38,67689,0
+MS_K.US,D,20230222,000000,24.54,24.88,24.46,24.57,55289,0
+MS_K.US,D,20230223,000000,24.73,25.055,24.6966,25,38319,0
+MS_K.US,D,20230224,000000,24.9,25.01,24.6846,25.01,37469,0
+MS_K.US,D,20230227,000000,25,25.1499,24.9023,25.07,52527,0
+MS_K.US,D,20230228,000000,25.08,25.34,25.0001,25.05,111081,0
+MS_K.US,D,20230301,000000,25.15,25.15,24.8,24.95,100751,0
+MS_K.US,D,20230302,000000,24.84,24.9733,24.6554,24.8,100165,0
+MS_K.US,D,20230303,000000,24.93,25,24.75,24.96,35958,0
+MS_K.US,D,20230306,000000,25.03,25.03,24.8,24.89,68247,0
+MS_K.US,D,20230307,000000,24.85,24.955,24.6501,24.67,47120,0
+MS_K.US,D,20230308,000000,24.72,24.89,24.5964,24.7,72842,0
+MS_K.US,D,20230309,000000,24.72,24.72,24.3,24.33,62368,0
+MS_K.US,D,20230310,000000,24.2,24.4615,24.02,24.11,70928,0
+MS_K.US,D,20230313,000000,15.76,24.25,15.76,23.8,96374,0
+MS_K.US,D,20230314,000000,24.05,24.7,23.82,23.94,109885,0
+MS_K.US,D,20230315,000000,23.85,23.9747,23.2,23.5,113405,0
+MS_K.US,D,20230316,000000,23.56,24.5462,23.31,24.2,88975,0
+MS_K.US,D,20230317,000000,24.07,24.2502,23.32,23.77,105933,0
+MS_K.US,D,20230320,000000,23.94,24.07,23.22,23.4,71891,0
+MS_K.US,D,20230321,000000,23.65,24.13,23.5,23.8,65873,0
+MS_K.US,D,20230322,000000,23.93,24.58,23.66,24.39,212557,0
+MS_K.US,D,20230323,000000,24.42,24.5017,23.97,24.1,99764,0
+MS_K.US,D,20230324,000000,24.08,24.3,23.8947,24.24,57246,0
+MS_K.US,D,20230327,000000,24.35,24.38,24.1801,24.22,94277,0
+MS_K.US,D,20230328,000000,24.23,24.48,24.21,24.42,43857,0
+MS_K.US,D,20230329,000000,24.53,24.8251,24.37,24.62,133945,0
+MS_K.US,D,20230330,000000,24.41,24.5,24.0801,24.5,114148,0
+MS_K.US,D,20230331,000000,24.57,24.83,24.32,24.78,178436,0
+MS_K.US,D,20230403,000000,24.69,24.86,24.46,24.81,113293,0
+MS_K.US,D,20230404,000000,24.81,24.8299,24.66,24.8,76734,0
+MS_K.US,D,20230405,000000,24.74,24.92,24.7028,24.87,114455,0
+MS_K.US,D,20230406,000000,24.9,25.04,24.78,24.95,62050,0
+MS_K.US,D,20230410,000000,24.87,25.04,24.79,25,63311,0
+MS_K.US,D,20230411,000000,24.98,25.15,24.93,25.08,51635,0
+MS_K.US,D,20230412,000000,25.16,25.32,25.0035,25.12,94077,0
+MS_K.US,D,20230413,000000,25.17,25.22,25,25.11,279630,0
+MS_K.US,D,20230414,000000,25.1,25.1421,25.03,25.04,61529,0
+MS_K.US,D,20230417,000000,25.11,25.15,25.04,25.07,73086,0
+MS_K.US,D,20230418,000000,25.12,25.15,25.01,25.12,37629,0
+MS_K.US,D,20230419,000000,25.1,25.18,25.03,25.05,50180,0
+MS_K.US,D,20230420,000000,25.03,25.15,25,25.02,34296,0
+MS_K.US,D,20230421,000000,25.14,25.24,25.07,25.16,36929,0
+MS_K.US,D,20230424,000000,25.2,25.25,25.07,25.07,36265,0
+MS_K.US,D,20230425,000000,25.06,25.17,24.84,24.84,69582,0
+MS_K.US,D,20230426,000000,24.9,25.06,24.84,24.9,90730,0
+MS_K.US,D,20230427,000000,24.97,25.07,24.88,24.91,68528,0
+MS_K.US,D,20230428,000000,25,25.14,24.86,25.01,169390,0
+MS_K.US,D,20230501,000000,25.01,25.0589,24.28,24.5,157096,0
+MS_K.US,D,20230502,000000,24.41,24.41,24.07,24.15,190763,0
+MS_K.US,D,20230503,000000,24.19,24.24,23.62,23.69,110990,0
+MS_K.US,D,20230504,000000,23.5,23.52,22.73,23.06,135825,0
+MS_K.US,D,20230505,000000,23.26,23.62,23.17,23.39,65128,0
+MS_K.US,D,20230508,000000,23.49,23.56,23.17,23.22,76064,0
+MS_K.US,D,20230509,000000,23.3,23.4999,23.05,23.28,108043,0
+MS_K.US,D,20230510,000000,23.45,23.6,23.21,23.34,110791,0
+MS_K.US,D,20230511,000000,23.27,23.36,23.16,23.28,100766,0
+MS_K.US,D,20230512,000000,23.26,23.4413,23.18,23.25,96477,0
+MS_K.US,D,20230515,000000,23.28,23.58,23.205,23.29,103685,0
+MS_K.US,D,20230516,000000,23.29,23.54,23.28,23.37,78613,0
+MS_K.US,D,20230517,000000,23.43,23.69,23.42,23.42,86971,0
+MS_K.US,D,20230518,000000,23.42,23.6899,23.3,23.42,123295,0
+MS_K.US,D,20230519,000000,23.43,23.575,23.33,23.41,49750,0
+MS_K.US,D,20230522,000000,23.41,23.64,23.3502,23.62,67128,0
+MS_K.US,D,20230523,000000,23.59,23.68,23.415,23.46,205592,0
+MS_K.US,D,20230524,000000,23.43,23.56,23.32,23.47,102717,0
+MS_K.US,D,20230525,000000,23.47,23.53,23.33,23.39,85498,0
+MS_K.US,D,20230526,000000,23.41,23.7399,23.41,23.65,62729,0
+MS_K.US,D,20230530,000000,23.76,23.89,23.57,23.72,68707,0
+MS_K.US,D,20230531,000000,23.8,23.95,23.7,23.89,252799,0
+MS_K.US,D,20230601,000000,23.9,23.9,23.63,23.73,105118,0
+MS_K.US,D,20230602,000000,23.75,24.06,23.71,23.99,162394,0
+MS_K.US,D,20230605,000000,23.85,24.1187,23.81,23.94,98907,0
+MS_K.US,D,20230606,000000,24.02,24.11,23.88,24,102818,0
+MS_K.US,D,20230607,000000,24,24.09,23.81,23.85,84532,0
+MS_K.US,D,20230608,000000,23.92,23.99,23.76,23.84,54180,0
+MS_K.US,D,20230609,000000,23.85,23.95,23.77,23.84,56617,0
+MS_K.US,D,20230612,000000,23.89,23.9,23.58,23.81,102270,0
+MS_K.US,D,20230613,000000,23.66,23.825,23.66,23.8,105660,0
+MS_K.US,D,20230614,000000,23.84,23.845,23.635,23.74,72769,0
+MS_K.US,D,20230615,000000,23.75,23.9,23.715,23.9,46283,0
+MS_K.US,D,20230616,000000,23.92,23.93,23.76,23.78,78484,0
+MS_K.US,D,20230620,000000,23.71,23.85,23.62,23.63,78851,0
+MS_K.US,D,20230621,000000,23.72,23.77,23.63,23.75,62286,0
+MS_K.US,D,20230622,000000,23.75,23.83,23.66,23.82,52139,0
+MS_K.US,D,20230623,000000,23.8,23.91,23.7,23.83,64435,0
+MS_K.US,D,20230626,000000,23.9,24.04,23.801,23.92,72126,0
+MS_K.US,D,20230627,000000,23.97,24.13,23.835,23.94,85244,0
+MS_K.US,D,20230628,000000,23.92,23.94,23.8,23.85,92559,0
+MS_K.US,D,20230629,000000,23.64,23.76,23.31,23.48,72944,0
+MS_K.US,D,20230630,000000,23.45,23.6,23.3,23.51,1066198,0
+MS_K.US,D,20230703,000000,23.58,23.83,23.48,23.83,32219,0
+MS_K.US,D,20230705,000000,23.72,23.885,23.65,23.7,53159,0
+MS_K.US,D,20230706,000000,23.56,23.6599,23.37,23.43,97718,0
+MS_K.US,D,20230707,000000,23.35,23.6,23.35,23.52,63246,0
+MS_K.US,D,20230710,000000,23.61,23.71,23.52,23.65,45403,0
+MS_K.US,D,20230711,000000,23.75,23.8099,23.64,23.79,59924,0
+MS_K.US,D,20230712,000000,23.95,24.0311,23.75,23.87,69277,0
+MS_K.US,D,20230713,000000,23.96,24,23.88,23.9,69884,0
+MS_K.US,D,20230714,000000,23.86,23.94,23.71,23.82,80284,0
+MS_K.US,D,20230717,000000,23.88,23.9199,23.6344,23.78,87904,0
+MS_K.US,D,20230718,000000,23.81,23.81,23.65,23.75,61175,0
+MS_K.US,D,20230719,000000,23.83,23.86,23.72,23.75,137518,0
+MS_K.US,D,20230720,000000,23.75,23.75,23.6,23.68,62444,0
+MS_K.US,D,20230721,000000,23.75,23.82,23.6361,23.82,48343,0
+MS_K.US,D,20230724,000000,23.83,23.929,23.72,23.8,55225,0
+MS_K.US,D,20230725,000000,23.8,23.84,23.76,23.84,34142,0
+MS_K.US,D,20230726,000000,23.87,24.04,23.79,23.9,82883,0
+MS_K.US,D,20230727,000000,23.94,24.05,23.6671,23.72,102129,0
+MS_K.US,D,20230728,000000,23.84,23.9,23.66,23.74,77150,0
+MS_K.US,D,20230731,000000,23.83,23.96,23.81,23.96,105910,0
+MS_K.US,D,20230801,000000,23.94,23.94,23.26,23.39,313658,0
+MS_K.US,D,20230802,000000,23.3,23.3794,23.15,23.26,213839,0
+MS_K.US,D,20230803,000000,23.19,23.25,23.06,23.25,111114,0
+MS_K.US,D,20230804,000000,23.27,23.55,23.1693,23.48,69782,0
+MS_K.US,D,20230807,000000,23.48,23.66,23.4,23.63,68656,0
+MS_K.US,D,20230808,000000,23.52,23.6184,23.49,23.57,45819,0
+MS_K.US,D,20230809,000000,23.57,23.59,23.4766,23.51,44697,0
+MS_K.US,D,20230810,000000,23.55,23.6718,23.48,23.66,168405,0
+MS_K.US,D,20230811,000000,23.57,23.72,23.5395,23.65,54262,0
+MS_K.US,D,20230814,000000,23.65,23.73,23.5,23.58,84986,0
+MS_K.US,D,20230815,000000,23.58,23.642,23.42,23.42,83670,0
+MS_K.US,D,20230816,000000,23.47,23.58,23.36,23.51,71966,0
+MS_K.US,D,20230817,000000,23.58,23.6113,23.41,23.52,70229,0
+MS_K.US,D,20230818,000000,23.38,23.51,23.35,23.37,60364,0
+MS_K.US,D,20230821,000000,23.37,23.42,23.2,23.37,59444,0
+MS_K.US,D,20230822,000000,23.44,23.46,23.31,23.31,57004,0
+MS_K.US,D,20230823,000000,23.35,23.64,23.35,23.59,56272,0
+MS_K.US,D,20230824,000000,23.58,23.58,23.39,23.52,39235,0
+MS_K.US,D,20230825,000000,23.54,23.58,23.3,23.57,48792,0
+MS_K.US,D,20230828,000000,23.59,23.59,23.451,23.52,30465,0
+MS_K.US,D,20230829,000000,23.58,23.69,23.5181,23.58,41267,0
+MS_K.US,D,20230830,000000,23.64,23.76,23.585,23.76,59330,0
+MS_K.US,D,20230831,000000,23.82,23.98,23.69,23.81,112894,0
+MS_K.US,D,20230901,000000,23.91,23.96,23.72,23.91,27186,0
+MS_K.US,D,20230905,000000,23.88,23.9,23.63,23.83,142903,0
+MS_K.US,D,20230906,000000,23.84,23.8512,23.56,23.59,71852,0
+MS_K.US,D,20230907,000000,23.6,23.77,23.5,23.6,86822,0
+MS_K.US,D,20230908,000000,23.66,23.7626,23.54,23.57,48360,0
+MS_K.US,D,20230911,000000,23.62,23.73,23.5,23.51,57993,0
+MS_K.US,D,20230912,000000,23.59,23.6,23.4038,23.49,64152,0
+MS_K.US,D,20230913,000000,23.54,23.67,23.501,23.59,49806,0
+MS_K.US,D,20230914,000000,23.72,23.9,23.57,23.9,113302,0
+MS_K.US,D,20230915,000000,23.87,23.97,23.82,23.96,62959,0
+MS_K.US,D,20230918,000000,23.92,24.18,23.8443,24.13,108342,0
+MS_K.US,D,20230919,000000,24.12,24.3288,24.11,24.19,134720,0
+MS_K.US,D,20230920,000000,24.2,24.33,24.1,24.1,91632,0
+MS_K.US,D,20230921,000000,23.9,23.98,23.76,23.82,62378,0
+MS_K.US,D,20230922,000000,23.9,24.0165,23.85,23.95,45429,0
+MS_K.US,D,20230925,000000,23.8,24.12,23.8,24.09,83716,0
+MS_K.US,D,20230926,000000,24.03,24.07,23.77,23.86,130667,0
+MS_K.US,D,20230927,000000,23.96,23.9699,23.5101,23.7,81167,0
+MS_K.US,D,20230928,000000,23.38,23.42,23.15,23.29,136456,0
+MS_K.US,D,20230929,000000,23.24,23.4999,23.11,23.23,610443,0
+MS_K.US,D,20231002,000000,23.27,23.29,22.95,22.99,63517,0
+MS_K.US,D,20231003,000000,22.99,22.99,22.26,22.41,132426,0
+MS_K.US,D,20231004,000000,22.53,22.6735,22.15,22.21,112874,0
+MS_K.US,D,20231005,000000,22.28,22.28,22.02,22.04,77913,0
+MS_K.US,D,20231006,000000,21.88,22.0199,21.751,21.79,157987,0
+MS_K.US,D,20231009,000000,21.73,22.0199,21.73,21.99,169424,0
+MS_K.US,D,20231010,000000,21.94,22.1,21.88,22.09,193904,0
+MS_K.US,D,20231011,000000,22.24,22.29,22.01,22.13,97433,0
+MS_K.US,D,20231012,000000,22.14,22.219,21.86,21.93,122392,0
+MS_K.US,D,20231013,000000,22.09,22.1099,21.76,21.92,55486,0
+MS_K.US,D,20231016,000000,22,22.14,21.81,22.07,98010,0
+MS_K.US,D,20231017,000000,21.95,22.09,21.84,21.92,123628,0
+MS_K.US,D,20231018,000000,21.92,21.94,21.62,21.62,126860,0
+MS_K.US,D,20231019,000000,21.69,21.7,21.35,21.4,139406,0
+MS_K.US,D,20231020,000000,21.52,21.77,21.16,21.76,94123,0
+MS_K.US,D,20231023,000000,21.6,21.87,21.6,21.74,79682,0
+MS_K.US,D,20231024,000000,21.85,22.01,21.66,22.01,130032,0
+MS_K.US,D,20231025,000000,21.92,22.03,21.7901,21.82,70765,0
+MS_K.US,D,20231026,000000,21.89,22.0199,21.86,21.97,90292,0
+MS_K.US,D,20231027,000000,21.99,21.99,21.8301,21.9,121109,0
+MS_K.US,D,20231030,000000,21.94,22.11,21.82,22,89646,0
+MS_K.US,D,20231031,000000,21.93,22.1,21.835,21.86,179987,0
+MS_K.US,D,20231101,000000,21.96,22.4,21.86,22.4,138451,0
+MS_K.US,D,20231102,000000,22.53,23.29,22.53,23.22,213579,0
+MS_K.US,D,20231103,000000,23.48,23.68,23.2637,23.55,204270,0
+MS_K.US,D,20231106,000000,23.55,23.5785,23.34,23.4,72333,0
+MS_K.US,D,20231107,000000,23.43,23.5,23.2,23.22,119336,0
+MS_K.US,D,20231108,000000,23.32,23.46,23.11,23.11,110484,0
+MS_K.US,D,20231109,000000,23.23,23.287,22.9001,22.95,79179,0
+MS_K.US,D,20231110,000000,23.1,23.1505,22.905,23.09,90454,0
+MS_K.US,D,20231113,000000,23.09,23.13,22.945,23.07,80990,0
+MS_K.US,D,20231114,000000,23.37,23.48,23.1,23.24,101836,0
+MS_K.US,D,20231115,000000,23.3,23.4846,23.18,23.46,119929,0
+MS_K.US,D,20231116,000000,23.48,23.71,23.3201,23.69,93921,0
+MS_K.US,D,20231117,000000,23.69,23.82,23.33,23.45,103712,0
+MS_K.US,D,20231120,000000,23.54,23.58,23.3203,23.33,108244,0
+MS_K.US,D,20231121,000000,23.38,23.4,23.16,23.16,61250,0
+MS_K.US,D,20231122,000000,23.3,23.35,22.9846,23.1,58102,0
+MS_K.US,D,20231124,000000,23.21,23.21,23.06,23.19,13580,0
+MS_K.US,D,20231127,000000,23.1,23.37,23.0828,23.29,75992,0
+MS_K.US,D,20231128,000000,23.31,23.4905,23.25,23.4,74567,0
+MS_K.US,D,20231129,000000,23.55,23.6584,23.4001,23.55,80015,0
+MS_K.US,D,20231130,000000,23.55,23.6,23.41,23.48,231439,0
+MS_K.US,D,20231201,000000,23.56,23.81,23.49,23.77,104385,0
+MS_K.US,D,20231204,000000,23.7,23.85,23.52,23.59,81383,0
+MS_K.US,D,20231205,000000,23.54,23.66,23.5,23.53,125736,0
+MS_K.US,D,20231206,000000,23.62,23.83,23.53,23.77,174395,0
+MS_K.US,D,20231207,000000,23.77,24.0799,23.7403,23.98,137297,0
+MS_K.US,D,20231208,000000,23.95,24.08,23.851,24.08,170221,0
+MS_K.US,D,20231211,000000,24.08,24.08,23.74,23.83,86989,0
+MS_K.US,D,20231212,000000,23.85,24.0187,23.7857,23.98,74660,0
+MS_K.US,D,20231213,000000,24,24.38,23.9,24.32,87759,0
+MS_K.US,D,20231214,000000,24.44,24.75,24.303,24.6,165986,0
+MS_K.US,D,20231215,000000,24.59,24.6955,24.49,24.56,171017,0
+MS_K.US,D,20231218,000000,24.55,24.63,24.31,24.38,89873,0
+MS_K.US,D,20231219,000000,24.42,24.58,24.42,24.52,67117,0
+MS_K.US,D,20231220,000000,24.48,24.73,24.35,24.4,115654,0
+MS_K.US,D,20231221,000000,24.58,24.58,24.3501,24.39,160002,0
+MS_K.US,D,20231222,000000,24.53,24.56,24.39,24.43,125346,0
+MS_K.US,D,20231226,000000,24.5,24.52,24.37,24.39,99496,0
+MS_K.US,D,20231227,000000,24.52,24.52,24.29,24.37,175651,0
+MS_K.US,D,20231228,000000,24.13,24.19,23.81,23.87,181376,0
+MS_K.US,D,20231229,000000,23.85,24.34,23.81,24.22,304275,0
+MS_K.US,D,20240102,000000,24.16,24.18,24.035,24.16,84965,0
+MS_K.US,D,20240103,000000,24.1,24.17,23.95,24.08,94557,0
+MS_K.US,D,20240104,000000,24.08,24.18,24.01,24.13,39478,0
+MS_K.US,D,20240105,000000,24.18,24.27,24.132,24.26,139381,0
+MS_K.US,D,20240108,000000,24.29,24.44,24.2601,24.37,87486,0
+MS_K.US,D,20240109,000000,24.47,24.47,24.24,24.4,42874,0
+MS_K.US,D,20240110,000000,24.5,24.5,24.25,24.47,75422,0
+MS_K.US,D,20240111,000000,24.45,24.49,24.28,24.4,56824,0
+MS_K.US,D,20240112,000000,24.46,24.47,24.35,24.3868,27707,0
+MS_K.US,D,20240116,000000,24.41,24.4299,24.32,24.35,53216,0
+MS_K.US,D,20240117,000000,24.3,24.35,24.22,24.24,50202,0
+MS_K.US,D,20240118,000000,24.33,24.34,24.19,24.26,50665,0
+MS_K.US,D,20240119,000000,24.26,24.35,24.1386,24.32,75209,0
+MS_K.US,D,20240122,000000,24.47,24.525,24.33,24.48,81928,0
+MS_K.US,D,20240123,000000,24.5,24.52,24.3611,24.48,51870,0
+MS_K.US,D,20240124,000000,24.6,24.61,24.4,24.5,63421,0
+MS_K.US,D,20240125,000000,24.54,24.65,24.47,24.62,56058,0
+MS_K.US,D,20240126,000000,24.65,24.74,24.5704,24.73,55121,0
+MS_K.US,D,20240129,000000,24.79,24.79,24.6643,24.73,80289,0
+MS_K.US,D,20240130,000000,24.79,24.83,24.72,24.8,52634,0
+MS_K.US,D,20240131,000000,24.77,24.9275,24.65,24.7,83682,0
+MS_K.US,D,20240201,000000,24.84,25,24.71,24.98,70018,0
+MS_K.US,D,20240202,000000,24.9,24.99,24.81,24.98,70657,0
+MS_K.US,D,20240205,000000,24.91,24.91,24.63,24.63,54885,0
+MS_K.US,D,20240206,000000,24.74,24.8,24.5,24.64,62507,0
+MS_K.US,D,20240207,000000,24.7,24.84,24.5912,24.675,72499,0
+MS_K.US,D,20240208,000000,24.74,24.74,24.55,24.7,47036,0
+MS_K.US,D,20240209,000000,24.87,24.88,24.677,24.81,40482,0
+MS_K.US,D,20240212,000000,24.88,24.96,24.7308,24.9,62212,0
+MS_K.US,D,20240213,000000,24.78,24.85,24.6202,24.78,90050,0
+MS_K.US,D,20240214,000000,24.81,24.88,24.7501,24.83,30155,0
+MS_K.US,D,20240215,000000,24.9,24.99,24.81,24.99,76004,0
+MS_K.US,D,20240216,000000,24.88,24.95,24.84,24.93,58783,0
+MS_K.US,D,20240220,000000,24.93,25.05,24.87,24.98,71315,0
+MS_K.US,D,20240221,000000,25.05,25.0886,24.89,24.89,44301,0
+MS_K.US,D,20240222,000000,25.02,25.02,24.87,25,44429,0
+MS_K.US,D,20240223,000000,24.99,25.24,24.98,25.17,83219,0
+MS_K.US,D,20240226,000000,25.23,25.2789,25.0936,25.19,38346,0
+MS_K.US,D,20240227,000000,25.19,25.19,25.0513,25.09,42014,0
+MS_K.US,D,20240228,000000,25.13,25.18,24.95,24.96,39173,0
+MS_K.US,D,20240229,000000,25.1,25.24,24.91,25.19,117457,0
+MS_K.US,D,20240301,000000,25.18,25.18,24.95,24.95,110948,0
+MS_K.US,D,20240304,000000,24.97,25.0199,24.83,24.83,57037,0
+MS_K.US,D,20240305,000000,24.9,24.97,24.77,24.85,109052,0
+MS_K.US,D,20240306,000000,24.92,24.99,24.85,24.875,108419,0
+MS_K.US,D,20240307,000000,24.94,25.0641,24.8785,24.91,75404,0
+MS_K.US,D,20240308,000000,25.02,25.02,24.9,24.9,76262,0
+MS_K.US,D,20240311,000000,24.95,24.99,24.86,24.86,39199,0
+MS_K.US,D,20240312,000000,24.9,24.9099,24.72,24.85,54880,0
+MS_K.US,D,20240313,000000,24.85,24.9,24.76,24.77,134761,0
+MS_K.US,D,20240314,000000,24.83,24.8534,24.5801,24.67,54728,0
+MS_K.US,D,20240315,000000,24.71,24.82,24.52,24.62,62256,0
+MS_K.US,D,20240318,000000,24.68,24.85,24.65,24.83,245066,0
+MS_K.US,D,20240319,000000,24.83,25.15,24.8175,25.11,185791,0
+MS_K.US,D,20240320,000000,25.07,25.13,24.82,24.97,122195,0
+MS_K.US,D,20240321,000000,25.08,25.22,24.86,24.94,148895,0
+MS_K.US,D,20240322,000000,25,25.065,24.9,25.01,102537,0
+MS_K.US,D,20240325,000000,25.04,25.05,24.8701,24.92,81054,0
+MS_K.US,D,20240326,000000,24.95,25.0199,24.92,24.98,56674,0
+MS_K.US,D,20240327,000000,24.7,24.98,24.5957,24.93,104147,0
+MS_K.US,D,20240328,000000,24.93,25.06,24.92,24.99,132758,0
+MS_K.US,D,20240401,000000,24.96,25.05,24.8,24.98,101786,0
+MS_K.US,D,20240402,000000,24.88,24.95,24.8,24.89,67137,0
+MS_K.US,D,20240403,000000,24.84,24.94,24.8,24.88,45367,0
+MS_K.US,D,20240404,000000,24.9,24.98,24.8927,24.94,45135,0
+MS_K.US,D,20240405,000000,24.92,25.05,24.86,24.98,33578,0
+MS_K.US,D,20240408,000000,24.98,24.9999,24.85,24.9,43355,0
+MS_K.US,D,20240409,000000,24.93,24.98,24.81,24.95,93517,0
+MS_K.US,D,20240410,000000,24.81,24.8543,24.55,24.72,85498,0
+MS_K.US,D,20240411,000000,24.79,24.8,24.58,24.63,86825,0
+MS_K.US,D,20240412,000000,24.65,24.68,24.52,24.52,48976,0
+MS_K.US,D,20240415,000000,24.59,24.59,24.21,24.31,99177,0
+MS_K.US,D,20240416,000000,24.25,24.3884,24.01,24.24,132923,0
+MS_K.US,D,20240417,000000,24.32,24.34,24.17,24.24,49540,0
+MS_K.US,D,20240418,000000,24.31,24.31,23.97,24.01,71266,0
+MS_K.US,D,20240419,000000,24.13,24.16,24,24.05,44091,0
+MS_K.US,D,20240422,000000,24.13,24.16,24.06,24.06,47393,0
+MS_K.US,D,20240423,000000,24.12,24.39,24.02,24.39,83357,0
+MS_K.US,D,20240424,000000,24.33,24.455,24.2,24.43,57299,0
+MS_K.US,D,20240425,000000,24.26,24.31,24.14,24.25,39532,0
+MS_K.US,D,20240426,000000,24.27,24.43,24.21,24.24,49121,0
+MS_K.US,D,20240429,000000,24.31,24.42,24.2186,24.42,47522,0
+MS_K.US,D,20240430,000000,24.39,24.41,23.89,23.96,144482,0
+MS_K.US,D,20240501,000000,24.02,24.28,23.96,24.16,75763,0
+MS_K.US,D,20240502,000000,24.2,24.46,24.11,24.38,78041,0
+MS_K.US,D,20240503,000000,24.56,24.62,24.465,24.58,47494,0
+MS_K.US,D,20240506,000000,24.63,24.83,24.58,24.75,60243,0
+MS_K.US,D,20240507,000000,24.82,24.85,24.61,24.66,38827,0
+MS_K.US,D,20240508,000000,24.6,24.72,24.3484,24.41,74160,0
+MS_K.US,D,20240509,000000,24.45,24.5,24.3109,24.41,54467,0
+MS_K.US,D,20240510,000000,24.36,24.5,24.32,24.44,35191,0
+MS_K.US,D,20240513,000000,24.47,24.55,24.4062,24.5175,28729,0
+MS_K.US,D,20240514,000000,24.56,24.6117,24.38,24.39,44894,0
+MS_K.US,D,20240515,000000,24.53,24.7,24.5,24.67,47778,0
+MS_K.US,D,20240516,000000,24.64,24.75,24.6,24.64,53766,0
+MS_K.US,D,20240517,000000,24.56,24.635,24.37,24.44,78027,0
+MS_K.US,D,20240520,000000,24.4,24.61,24.4,24.61,77274,0
+MS_K.US,D,20240521,000000,24.64,24.72,24.56,24.62,65956,0
+MS_K.US,D,20240522,000000,24.65,24.67,24.5588,24.66,67408,0
+MS_K.US,D,20240523,000000,24.73,24.73,24.27,24.53,93843,0
+MS_K.US,D,20240524,000000,24.56,24.79,24.5,24.75,72232,0
+MS_K.US,D,20240528,000000,24.84,24.84,24.6,24.6,64449,0
+MS_K.US,D,20240529,000000,24.5,24.58,24.3418,24.4,85318,0
+MS_K.US,D,20240530,000000,24.47,24.65,24.41,24.57,66392,0
+MS_K.US,D,20240531,000000,24.65,24.76,24.48,24.48,100916,0
+MS_K.US,D,20240603,000000,24.54,24.599,24.5,24.57,80720,0
+MS_K.US,D,20240604,000000,24.58,24.67,24.52,24.52,73399,0
+MS_K.US,D,20240605,000000,24.58,24.615,24.49,24.49,39779,0
+MS_K.US,D,20240606,000000,24.5,24.68,24.5,24.64,52709,0
+MS_K.US,D,20240607,000000,24.59,24.67,24.56,24.65,30372,0
+MS_K.US,D,20240610,000000,24.67,24.67,24.54,24.59,48007,0
+MS_K.US,D,20240611,000000,24.6,24.6799,24.51,24.51,49870,0
+MS_K.US,D,20240612,000000,24.61,24.8299,24.61,24.64,45192,0
+MS_K.US,D,20240613,000000,24.66,24.82,24.62,24.77,49105,0
+MS_K.US,D,20240614,000000,24.76,24.7824,24.64,24.74,30448,0
+MS_K.US,D,20240617,000000,24.73,24.77,24.56,24.7,42719,0
+MS_K.US,D,20240618,000000,24.75,24.8797,24.61,24.67,60913,0
+MS_K.US,D,20240620,000000,24.67,24.7888,24.62,24.7,38994,0
+MS_K.US,D,20240621,000000,24.68,24.85,24.67,24.81,34139,0
+MS_K.US,D,20240624,000000,24.76,24.87,24.76,24.85,45887,0
+MS_K.US,D,20240625,000000,24.91,24.91,24.83,24.9,45043,0
+MS_K.US,D,20240626,000000,24.88,25,24.83,24.99,38042,0
+MS_K.US,D,20240627,000000,24.96,25.0474,24.945,25.01,51645,0
+MS_K.US,D,20240628,000000,24.8,24.85,24.59,24.84,183420,0
+MS_K.US,D,20240701,000000,24.7,24.75,24.53,24.62,87074,0
+MS_K.US,D,20240702,000000,24.62,24.72,24.62,24.72,36452,0
+MS_K.US,D,20240703,000000,24.78,24.8484,24.6801,24.77,68400,0
+MS_K.US,D,20240705,000000,24.87,24.895,24.7701,24.86,71045,0
+MS_K.US,D,20240708,000000,24.83,24.92,24.8,24.87,64498,0
+MS_K.US,D,20240709,000000,24.88,24.8894,24.75,24.77,48802,0
+MS_K.US,D,20240710,000000,24.8,24.8499,24.73,24.76,73917,0
+MS_K.US,D,20240711,000000,24.87,25.02,24.82,25.01,94669,0
+MS_K.US,D,20240712,000000,25.02,25.1271,24.9969,25.04,35646,0
+MS_K.US,D,20240715,000000,25.1,25.1199,24.97,25.02,48072,0
+MS_K.US,D,20240716,000000,24.97,25.03,24.93,24.95,58868,0
+MS_K.US,D,20240717,000000,24.95,24.95,24.89,24.94,42756,0
+MS_K.US,D,20240718,000000,24.94,25.0499,24.89,24.9,110636,0
+MS_K.US,D,20240719,000000,24.9,24.95,24.81,24.81,52153,0
+MS_K.US,D,20240722,000000,24.91,24.94,24.85,24.85,33842,0
+MS_K.US,D,20240723,000000,24.81,24.8298,24.6,24.67,51068,0
+MS_K.US,D,20240724,000000,24.67,24.67,24.3,24.36,178370,0
+MS_K.US,D,20240725,000000,24.46,24.4995,24.33,24.35,164426,0
+MS_K.US,D,20240726,000000,24.42,24.45,24.35,24.3648,198891,0
+MS_K.US,D,20240729,000000,24.4,24.4299,24.32,24.35,63016,0
+MS_K.US,D,20240730,000000,24.32,24.39,24.3,24.32,140430,0
+MS_K.US,D,20240731,000000,24.32,24.49,24.32,24.4,330898,0
+MS_K.US,D,20240801,000000,24.4,24.49,24.39,24.48,136458,0
+MS_K.US,D,20240802,000000,24.39,24.485,24.37,24.45,60131,0
+MS_K.US,D,20240805,000000,24.26,24.31,24,24.12,72696,0
+MS_K.US,D,20240806,000000,24.16,24.32,24.13,24.245,90112,0
+MS_K.US,D,20240807,000000,24.25,24.3577,24.2,24.3,78263,0
+MS_K.US,D,20240808,000000,24.29,24.35,24.17,24.22,117673,0
+MS_K.US,D,20240809,000000,24.22,24.29,24.17,24.26,61639,0
+MS_K.US,D,20240812,000000,24.21,24.24,24.12,24.15,69454,0
+MS_K.US,D,20240813,000000,24.23,24.34,24.21,24.32,46472,0
+MS_K.US,D,20240814,000000,24.34,24.5,24.2801,24.48,109428,0
+MS_K.US,D,20240815,000000,24.39,24.4701,24.27,24.45,90498,0
+MS_K.US,D,20240816,000000,24.45,24.5989,24.45,24.56,91097,0
+MS_K.US,D,20240819,000000,24.51,24.76,24.51,24.75,98246,0
+MS_K.US,D,20240820,000000,24.79,24.79,24.69,24.72,79666,0
+MS_K.US,D,20240821,000000,24.8,24.81,24.7,24.78,55396,0
+MS_K.US,D,20240822,000000,24.82,24.8269,24.635,24.65,79762,0
+MS_K.US,D,20240823,000000,24.75,24.9499,24.6649,24.81,68530,0
+MS_K.US,D,20240826,000000,24.89,24.95,24.82,24.86,76394,0
+MS_K.US,D,20240827,000000,24.86,24.9,24.81,24.85,68292,0
+MS_K.US,D,20240828,000000,24.81,24.91,24.81,24.86,74895,0
+MS_K.US,D,20240829,000000,24.92,24.92,24.82,24.83,54507,0
+MS_K.US,D,20240830,000000,24.84,24.9,24.64,24.78,736302,0
+MS_K.US,D,20240903,000000,24.87,24.98,24.7801,24.95,140834,0
+MS_K.US,D,20240904,000000,25,25.16,24.97,25.15,101231,0
+MS_K.US,D,20240905,000000,25.18,25.32,25.15,25.29,109299,0
+MS_K.US,D,20240906,000000,25.29,25.39,25.19,25.24,97661,0
+MS_K.US,D,20240909,000000,25.32,25.41,25.2301,25.38,36196,0
+MS_K.US,D,20240910,000000,25.42,25.5,25.32,25.46,46212,0
+MS_K.US,D,20240911,000000,25.5,25.59,25.41,25.53,64837,0
+MS_K.US,D,20240912,000000,25.56,25.7,25.515,25.62,68216,0
+MS_K.US,D,20240913,000000,25.71,25.83,25.63,25.82,65412,0
+MS_K.US,D,20240916,000000,25.86,26,25.775,26,42842,0
+MS_K.US,D,20240917,000000,25.98,25.98,25.8,25.87,147793,0
+MS_K.US,D,20240918,000000,25.86,25.9042,25.73,25.73,66917,0
+MS_K.US,D,20240919,000000,25.82,25.89,25.73,25.77,84458,0
+MS_K.US,D,20240920,000000,25.75,25.7999,25.7013,25.73,37993,0
+MS_K.US,D,20240923,000000,25.8,25.87,25.65,25.74,46962,0
+MS_K.US,D,20240924,000000,25.75,25.75,25.6101,25.67,94529,0
+MS_K.US,D,20240925,000000,25.75,25.76,25.59,25.6,70923,0
+MS_K.US,D,20240926,000000,25.66,25.694,25.49,25.5,74719,0
+MS_K.US,D,20240927,000000,25.6,25.689,25.45,25.5,242344,0
+MS_K.US,D,20240930,000000,25.17,25.22,24.91,24.91,210959,0
+MS_K.US,D,20241001,000000,25.02,25.11,24.9,25.1,309714,0
+MS_K.US,D,20241002,000000,25.09,25.315,25.08,25.3,62457,0
+MS_K.US,D,20241003,000000,25.32,25.4,25.1983,25.31,72368,0
+MS_K.US,D,20241004,000000,25.31,25.31,25.12,25.19,41883,0
+MS_K.US,D,20241007,000000,25.07,25.2,25.055,25.17,23362,0
+MS_K.US,D,20241008,000000,25.18,25.31,25.14,25.22,53553,0
+MS_K.US,D,20241009,000000,25.27,25.5,25.14,25.5,145167,0
+MS_K.US,D,20241010,000000,25.42,25.48,25.36,25.47,64249,0
+MS_K.US,D,20241011,000000,25.45,25.65,25.42,25.6,48026,0
+MS_K.US,D,20241014,000000,25.56,25.69,25.345,25.53,53783,0
+MS_K.US,D,20241015,000000,25.6,25.75,25.39,25.45,199403,0
+MS_K.US,D,20241016,000000,25.47,25.52,25.37,25.41,44123,0
+MS_K.US,D,20241017,000000,25.41,25.44,25.208,25.24,57598,0
+MS_K.US,D,20241018,000000,25.26,25.4099,25.15,25.15,40965,0
+MS_K.US,D,20241021,000000,25.15,25.25,25.01,25.08,30363,0
+MS_K.US,D,20241022,000000,25.17,25.255,25.11,25.2,42378,0
+MS_K.US,D,20241023,000000,25.14,25.2483,25.0907,25.16,49986,0
+MS_K.US,D,20241024,000000,25.18,25.34,25.16,25.3,40582,0
+MS_K.US,D,20241025,000000,25.4,25.41,25.1613,25.22,38200,0
+MS_K.US,D,20241028,000000,25.22,25.31,25.1101,25.31,42800,0
+MS_K.US,D,20241029,000000,25.2,25.2,25.02,25.17,43382,0
+MS_K.US,D,20241030,000000,25.3,25.3,25.06,25.06,353173,0
+MS_K.US,D,20241031,000000,25.11,25.24,25.04,25.17,185311,0
+MS_K.US,D,20241101,000000,25.17,25.29,25.11,25.11,46809,0
+MS_K.US,D,20241104,000000,25.12,25.34,25.1101,25.17,42935,0
+MS_K.US,D,20241105,000000,25.17,25.45,25.17,25.28,51226,0
+MS_K.US,D,20241106,000000,25.24,25.24,25.05,25.165,52161,0
+MS_K.US,D,20241107,000000,25.27,25.34,25.1224,25.24,34791,0
+MS_K.US,D,20241108,000000,25.32,25.44,25.2871,25.35,44117,0
+MS_K.US,D,20241111,000000,25.36,25.44,25.27,25.33,72227,0
+MS_K.US,D,20241112,000000,25.275397,25.321,25.2,25.23,71332,0
+MS_K.US,D,20241113,000000,25.24,25.3196,25.14,25.17,53381,0
+MS_K.US,D,20241114,000000,25.17,25.27,25,25.13,94902,0
+MS_K.US,D,20241115,000000,25.1541,25.22,25.1,25.16,32716,0
+MS_K.US,D,20241118,000000,25.2,25.26,25.08,25.12,43908,0
+MS_K.US,D,20241119,000000,25.15,25.2,25.02,25.02,38167,0
+MS_K.US,D,20241120,000000,24.99,25.05,24.92,24.93,99144,0
+MS_K.US,D,20241121,000000,24.93,25.1899,24.93,25.17,64377,0
+MS_K.US,D,20241122,000000,25.145,25.29,25.12,25.16,39917,0
+MS_K.US,D,20241125,000000,25.25,25.3,25.1777,25.18,40123,0
+MS_K.US,D,20241126,000000,25.17,25.24,25.04,25.06,52753,0
+MS_K.US,D,20241127,000000,25.15,25.15,24.97,24.99,73286,0
+MS_K.US,D,20241129,000000,25.05,25.1267,24.9,24.93,217499,0
+MS_K.US,D,20241202,000000,24.99,25.03,24.93,25.01,74927,0
+MS_K.US,D,20241203,000000,24.9101,24.99,24.86,24.98,102019,0
+MS_K.US,D,20241204,000000,24.98,25.0665,24.9508,25.02,56152,0
+MS_K.US,D,20241205,000000,25,25.05,24.9873,25.04,41725,0
+MS_K.US,D,20241206,000000,25.01,25.05,24.95,24.99,50225,0
+MS_K.US,D,20241209,000000,24.9911,25.04,24.875,24.92,45404,0
+MS_K.US,D,20241210,000000,24.95,24.99,24.84,24.86,92669,0
+MS_K.US,D,20241211,000000,24.95,24.95,24.84,24.84,68786,0
+MS_K.US,D,20241212,000000,24.92,24.92,24.83,24.89,76638,0
+MS_K.US,D,20241213,000000,24.88,24.88,24.76,24.79,368078,0
+MS_K.US,D,20241216,000000,24.86,24.86,24.74,24.84,171769,0
+MS_K.US,D,20241217,000000,24.85,24.93,24.75,24.89,116707,0
+MS_K.US,D,20241218,000000,24.865,24.9,24.7,24.76,99236,0
+MS_K.US,D,20241219,000000,24.715,24.73,24.5496,24.69,100724,0
+MS_K.US,D,20241220,000000,24.73,24.85,24.72,24.78,104412,0
+MS_K.US,D,20241223,000000,24.77,24.78,24.6,24.7,87216,0
+MS_K.US,D,20241224,000000,24.62,24.7,24.5,24.63,44486,0
+MS_K.US,D,20241226,000000,24.57,24.65,24.5,24.6,132060,0
+MS_K.US,D,20241227,000000,24.52,24.5899,24.5,24.54,83410,0
+MS_K.US,D,20241230,000000,24.4899,24.552982,24.43,24.49,246526,0
+MS_K.US,D,20241231,000000,24.1195,24.39,24.06,24.34,189670,0
+MS_K.US,D,20250102,000000,24.25,24.6,24.25,24.5,96800,0
+MS_K.US,D,20250103,000000,24.636,24.74,24.5401,24.61,40803,0
+MS_K.US,D,20250106,000000,24.61,24.7366,24.442,24.4954,67980,0
+MS_K.US,D,20250107,000000,24.5,24.58,24.35,24.36,73306,0
+MS_K.US,D,20250108,000000,24.35,24.43,24.16,24.27,68651,0
+MS_K.US,D,20250110,000000,24.195,24.23,24.06,24.06,102246,0
+MS_K.US,D,20250113,000000,24.1,24.1,23.75,23.78,99626,0
+MS_K.US,D,20250114,000000,23.885,24.0309,23.82,23.92,62629,0
+MS_K.US,D,20250115,000000,24.3466,24.402,24.06,24.37,96375,0
+MS_K.US,D,20250116,000000,24.385,24.661981,24.29,24.33,93154,0
+MS_K.US,D,20250117,000000,24.47,24.48,24.25,24.37,64039,0
+MS_K.US,D,20250121,000000,24.44,24.6,24.32,24.6,99099,0
+MS_K.US,D,20250122,000000,24.57,24.6,24.47,24.54,123668,0
+MS_K.US,D,20250123,000000,24.52,24.52,24.34,24.4,84597,0
+MS_K.US,D,20250124,000000,24.42,24.49,24.41,24.46,78812,0
+MS_K.US,D,20250127,000000,24.42,24.65,24.42,24.48,127830,0
+MS_K.US,D,20250128,000000,24.51,24.51,24.34,24.4,56468,0
+MS_K.US,D,20250129,000000,24.4,24.48,24.25,24.26,58378,0
+MS_K.US,D,20250130,000000,24.3,24.41,24.25,24.3,150797,0
+MS_K.US,D,20250131,000000,24.35,24.37,24.2,24.37,195671,0
+MS_K.US,D,20250203,000000,24.37,24.47,24.2001,24.46,83303,0
+MS_K.US,D,20250204,000000,24.38,24.524,24.38,24.5,108618,0
+MS_K.US,D,20250205,000000,24.5885,24.88,24.5885,24.82,159943,0
+MS_K.US,D,20250206,000000,24.8,24.94,24.7701,24.82,119388,0
+MS_K.US,D,20250207,000000,24.83,24.86,24.74,24.76,41104,0
+MS_K.US,D,20250210,000000,24.9382,24.9382,24.76,24.79,38504,0
+MS_K.US,D,20250211,000000,24.85,24.85,24.7208,24.82,45538,0
+MS_K.US,D,20250212,000000,24.66,24.78,24.46,24.69,66368,0
+MS_K.US,D,20250213,000000,24.755,24.93,24.6631,24.87,44013,0
+MS_K.US,D,20250214,000000,24.85,24.9699,24.83,24.92,23817,0
+MS_K.US,D,20250218,000000,24.8604,24.97,24.82,24.85,35400,0
+MS_K.US,D,20250219,000000,24.928,24.9519,24.57,24.77,93911,0
+MS_K.US,D,20250220,000000,24.794,24.92,24.71,24.86,59533,0
+MS_K.US,D,20250221,000000,24.9,24.9,24.68,24.76,77492,0
+MS_K.US,D,20250224,000000,24.76,24.88,24.7201,24.88,58587,0
+MS_K.US,D,20250225,000000,24.86,25.15,24.86,24.99,66338,0
+MS_K.US,D,20250226,000000,24.955,25.06,24.83,24.925,65385,0
+MS_K.US,D,20250227,000000,24.8736,24.95,24.8249,24.91,38801,0
+MS_K.US,D,20250228,000000,24.95,25.03,24.78,24.86,103730,0
+MS_K.US,D,20250303,000000,24.88,24.9974,24.81,24.925,65949,0
+MS_K.US,D,20250304,000000,24.92,24.93,24.76,24.81,58848,0
+MS_K.US,D,20250305,000000,24.8071,24.89,24.75,24.87,44754,0
+MS_K.US,D,20250306,000000,24.74,25.02,24.74,25.02,90329,0
+MS_K.US,D,20250307,000000,24.9,24.9799,24.77,24.84,45576,0
+MS_K.US,D,20250310,000000,24.78,24.82,24.65,24.7,38073,0
+MS_K.US,D,20250311,000000,24.7858,24.8,24.59,24.6,113620,0
+MS_K.US,D,20250312,000000,24.59,24.65,24.5,24.6,45955,0
+MS_K.US,D,20250313,000000,24.6614,24.72,24.47,24.52,69886,0
+MS_K.US,D,20250314,000000,24.55,24.55,24.4001,24.48,105068,0
+MS_K.US,D,20250317,000000,24.5,24.54,24.45,24.5,131568,0
+MS_K.US,D,20250318,000000,24.47,24.5,24.43,24.475,53879,0
+MS_K.US,D,20250319,000000,24.44,24.5,24.38,24.44,66073,0
+MS_K.US,D,20250320,000000,24.4007,24.5,24.4007,24.44,68834,0
+MS_K.US,D,20250321,000000,24.4,24.56,24.4,24.53,66121,0
+MS_K.US,D,20250324,000000,24.58,24.6,24.46,24.4832,105082,0
+MS_K.US,D,20250325,000000,24.51,24.54,24.46,24.52,88236,0
+MS_K.US,D,20250326,000000,24.5197,24.52,24.24,24.35,95117,0
+MS_K.US,D,20250327,000000,24.29,24.36,24.165,24.28,64881,0
+MS_K.US,D,20250328,000000,24.3308,24.38,24.175,24.22,54536,0
+MS_K.US,D,20250331,000000,23.857,23.89,23.65,23.75,250854,0
+MS_K.US,D,20250401,000000,23.7501,24.12,23.75,23.81,98265,0
+MS_K.US,D,20250402,000000,23.8,23.99,23.74,23.98,65755,0
+MS_K.US,D,20250403,000000,23.78,23.85,23.4953,23.73,146000,0
+MS_K.US,D,20250404,000000,23.67,23.73,23.43,23.71,90496,0
+MS_K.US,D,20250407,000000,23.385,23.65,23.17,23.31,137748,0
+MS_K.US,D,20250408,000000,23.4,23.52,23.05,23.05,100668,0
+MS_K.US,D,20250409,000000,22.93,23.421,22.8314,23.4,69201,0
+MS_K.US,D,20250410,000000,23.28,23.35,22.85,22.89,99708,0
+MS_K.US,D,20250411,000000,22.95,22.95,22.59,22.64,182264,0
+MS_K.US,D,20250414,000000,22.876,22.93,22.525,22.56,199053,0
+MS_K.US,D,20250415,000000,22.622,22.8087,22.61,22.75,416993,0
+MS_K.US,D,20250416,000000,22.72,22.8799,22.68,22.82,131328,0
+MS_K.US,D,20250417,000000,22.83,23.01,22.82,22.82,60622,0
+MS_K.US,D,20250421,000000,22.79,22.84,22.7,22.75,68282,0
+MS_K.US,D,20250422,000000,22.82,22.955,22.77,22.86,77186,0
+MS_K.US,D,20250423,000000,23.0468,23.17,22.95,23.07,108585,0
+MS_K.US,D,20250424,000000,23.1095,23.23,23.06,23.13,73084,0
+MS_K.US,D,20250425,000000,23.16,23.22,23.05,23.08,110975,0
+MS_K.US,D,20250428,000000,23.06,23.16,22.97,23.01,111769,0
+MS_K.US,D,20250429,000000,23.04,23.05,22.85,22.91,151312,0
+MS_K.US,D,20250430,000000,22.9,22.9,22.59,22.7,291087,0
+MS_K.US,D,20250501,000000,22.8487,22.8487,22.55,22.65,115075,0
+MS_K.US,D,20250502,000000,22.68,22.81,22.62,22.69,133178,0
+MS_K.US,D,20250505,000000,22.63,22.6925,22.62,22.64,167892,0
+MS_K.US,D,20250506,000000,22.64,22.85,22.62,22.84,150625,0
+MS_K.US,D,20250507,000000,22.9,23.05,22.8734,22.99,73796,0
+MS_K.US,D,20250508,000000,23,23.13,22.93,22.96,105474,0
+MS_K.US,D,20250509,000000,22.9955,23.03,22.96,23.02,70202,0
+MS_K.US,D,20250512,000000,23.15,23.1699,22.91,22.93,62889,0
+MS_K.US,D,20250513,000000,23.0278,23.07,22.9326,23,93989,0
+MS_K.US,D,20250514,000000,22.99,23.05,22.84,22.9,108478,0
+MS_K.US,D,20250515,000000,22.96,23.05,22.8701,22.99,125563,0
+MS_K.US,D,20250516,000000,23.06,23.1,22.9,23.02,279922,0
+MS_K.US,D,20250519,000000,22.88,23.17,22.87,23.14,47866,0
+MS_K.US,D,20250520,000000,23.15,23.2454,23.1,23.15,122134,0
+MS_K.US,D,20250521,000000,23.1,23.15,22.77,22.77,53235,0
+MS_K.US,D,20250522,000000,22.8699,22.968,22.695,22.75,157250,0
+MS_K.US,D,20250523,000000,22.74,22.76,22.6488,22.72,86952,0
+MS_K.US,D,20250527,000000,22.85,22.9499,22.76,22.91,75288,0
+MS_K.US,D,20250528,000000,22.9299,22.9299,22.76,22.79,66432,0
+MS_K.US,D,20250529,000000,22.81,22.875,22.76,22.82,87387,0
+MS_K.US,D,20250530,000000,22.8246,23,22.76,23,174980,0
+MS_K.US,D,20250602,000000,22.8395,22.98,22.8,22.98,86136,0
+MS_K.US,D,20250603,000000,22.965,23.15,22.965,23.1,112936,0
+MS_K.US,D,20250604,000000,23.12,23.27,23.12,23.18,67991,0
+MS_K.US,D,20250605,000000,23.2585,23.32,23.18,23.21,106131,0
+MS_K.US,D,20250606,000000,23.2,23.25,23.1651,23.19,66290,0
+MS_K.US,D,20250609,000000,23.18,23.32,23.17,23.25,55475,0
+MS_K.US,D,20250610,000000,23.2315,23.32,23.205,23.31,81298,0
+MS_K.US,D,20250611,000000,23.315,23.4067,23.15,23.16,107023,0
+MS_K.US,D,20250612,000000,23.2,23.3344,23.16,23.19,70943,0
+MS_K.US,D,20250613,000000,23.05,23.1637,23.05,23.14,103554,0
+MS_K.US,D,20250616,000000,23.08,23.26,23.08,23.23,202718,0
+MS_K.US,D,20250617,000000,23.22,23.34,23.06,23.34,111797,0
+MS_K.US,D,20250618,000000,23.3216,23.3544,23.26,23.34,99648,0
+MS_K.US,D,20250620,000000,23.3589,23.41,23.3276,23.37,88654,0
+MS_K.US,D,20250623,000000,23.4,23.72,23.37,23.62,140606,0
+MS_K.US,D,20250624,000000,23.66,23.75,23.56,23.7499,74759,0
+MS_K.US,D,20250625,000000,23.7115,23.83,23.7115,23.79,126684,0
+MS_K.US,D,20250626,000000,23.8,23.89,23.7861,23.8699,42782,0
+MS_K.US,D,20250627,000000,23.83,23.92,23.75,23.75,65834,0
+MS_K.US,D,20250630,000000,23.51,23.66,23.38,23.4,233867,0
+MS_K.US,D,20250701,000000,23.45,23.79,23.42,23.78,73802,0
+MS_K.US,D,20250702,000000,23.75,24.08,23.74,24.07,85036,0
+MS_K.US,D,20250703,000000,23.98,24.08,23.9486,24.08,37060,0
+MS_K.US,D,20250707,000000,24.06,24.08,23.89,23.94,60666,0
+MS_K.US,D,20250708,000000,23.94,24.03,23.86,24.01,50687,0
+MS_K.US,D,20250709,000000,23.9401,24.15,23.9401,24.01,77716,0
+MS_K.US,D,20250710,000000,24.052,24.28,24.052,24.2,102813,0
+MS_K.US,D,20250711,000000,24.26,24.26,24.09,24.1,68404,0
+MS_K.US,D,20250714,000000,24.17,24.17,23.98,24.08,89730,0
+MS_K.US,D,20250715,000000,24.1,24.16,23.93,23.93,101445,0
+MS_K.US,D,20250716,000000,24.31,24.31,23.93,23.96,178359,0
+MS_K.US,D,20250717,000000,23.968,24.22,23.96,24.16,74433,0
+MS_K.US,D,20250718,000000,24.1108,24.25,24.1,24.1,44374,0
+MS_K.US,D,20250721,000000,24.1799,24.24,24.05,24.1,54945,0
+MS_K.US,D,20250722,000000,24.03,24.12,23.97,24.02,60504,0
+MS_K.US,D,20250723,000000,24.05,24.08,23.86,23.95,71086,0
+MS_K.US,D,20250724,000000,23.9556,23.9761,23.86,23.86,72707,0
+MS_K.US,D,20250725,000000,23.91,23.98,23.78,23.8,135723,0
+MS_K.US,D,20250728,000000,23.8047,23.84,23.77,23.7977,51391,0
+MS_K.US,D,20250729,000000,23.8062,23.91,23.77,23.83,118176,0
+MS_K.US,D,20250730,000000,23.8612,23.89,23.8,23.81,61907,0
+MS_K.US,D,20250731,000000,23.81,23.87,23.79,23.82,85585,0
+MS_K.US,D,20250801,000000,23.8381,23.8963,23.82,23.83,74216,0
+MS_K.US,D,20250804,000000,23.84,23.98,23.83,23.925,81388,0
+MS_K.US,D,20250805,000000,23.91,23.99,23.88,23.89,61869,0
+MS_K.US,D,20250806,000000,23.925,23.9895,23.83,23.85,40094,0
+MS_K.US,D,20250807,000000,23.95,23.95,23.83,23.87,41397,0
+MS_K.US,D,20250808,000000,23.7912,23.92,23.79,23.92,47818,0
+MS_K.US,D,20250811,000000,24.09,24.09,23.8601,23.93,49035,0
+MS_K.US,D,20250812,000000,24.07,24.09,23.955,24.09,44332,0
+MS_K.US,D,20250813,000000,24.1,24.26,24.06,24.25,69194,0
+MS_K.US,D,20250814,000000,24.175,24.22,24.04,24.14,54180,0
+MS_K.US,D,20250815,000000,24.1925,24.2199,24.09,24.1,31860,0
+MS_K.US,D,20250818,000000,23.7,24.26,23.7,24.26,58398,0
+MS_K.US,D,20250819,000000,24.08,24.42,24.08,24.39,106556,0
+MS_K.US,D,20250820,000000,24.3926,24.43,24.33,24.42,57319,0
+MS_K.US,D,20250821,000000,24.385,24.42,24.32,24.33,33864,0
+MS_K.US,D,20250822,000000,24.39,24.58,24.33,24.51,57431,0
+MS_K.US,D,20250825,000000,24.51,24.64,24.44,24.4901,39297,0
+MS_K.US,D,20250826,000000,24.58,24.68,24.45,24.67,89577,0
+MS_K.US,D,20250827,000000,24.6,24.68,24.56,24.64,39128,0
+MS_K.US,D,20250828,000000,24.65,24.69,24.57,24.63,48095,0
+MS_K.US,D,20250829,000000,24.595,24.6307,24.36,24.48,111042,0
+MS_K.US,D,20250902,000000,24.47,24.54,24.39,24.5,38384,0
+MS_K.US,D,20250903,000000,24.52,24.65,24.51,24.57,65434,0
+MS_K.US,D,20250904,000000,24.6,24.72,24.59,24.72,38271,0
+MS_K.US,D,20250905,000000,24.72,24.8999,24.72,24.85,47345,0
+MS_K.US,D,20250908,000000,24.915,25,24.915,25,115472,0
+MS_K.US,D,20250909,000000,24.96,25.04,24.8101,24.98,53773,0
+MS_K.US,D,20250910,000000,25.016,25.114,24.99,25.02,47785,0
+MS_K.US,D,20250911,000000,25.085,25.22,25.01,25.16,39935,0
+MS_K.US,D,20250912,000000,25.172,25.25,25.16,25.2,30818,0
+MS_K.US,D,20250915,000000,25.15,25.31,25.13,25.26,33718,0
+MS_K.US,D,20250916,000000,25.3537,25.38,25.23,25.38,34008,0
+MS_K.US,D,20250917,000000,25.37,25.525,25.33,25.44,49527,0
+MS_K.US,D,20250918,000000,25.4282,25.43,25.36,25.42,19968,0
+MS_K.US,D,20250919,000000,25.39,25.41,25.25,25.32,43253,0
+MS_K.US,D,20250922,000000,25.31,25.31,25.22,25.31,31334,0
+MS_K.US,D,20250923,000000,25.25,25.26,25.0766,25.11,45702,0
+MS_K.US,D,20250924,000000,25.15,25.16,25.01,25.04,27102,0
+MS_K.US,D,20250925,000000,25.11,25.1164,24.8699,24.9393,58593,0
+MS_K.US,D,20250926,000000,24.94,25.0999,24.85,24.97,35550,0
+MS_K.US,D,20250929,000000,24.98,25.1599,24.98,25.04,46504,0
+MS_K.US,D,20250930,000000,24.731,24.75,24.48,24.49,123655,0
+MS_K.US,D,20251001,000000,24.61,24.79,24.49,24.77,59462,0
+MS_K.US,D,20251002,000000,24.671,24.85,24.48,24.76,62286,0
+MS_K.US,D,20251003,000000,24.745,24.86,24.6806,24.69,34704,0
+MS_K.US,D,20251006,000000,24.6535,24.6976,24.56,24.63,38538,0
+MS_K.US,D,20251007,000000,24.64,24.68,24.52,24.64,44327,0
+MS_K.US,D,20251008,000000,24.6,24.73,24.6,24.72,37051,0
+MS_K.US,D,20251009,000000,24.5923,24.6228,24.4,24.52,130638,0
+MS_K.US,D,20251010,000000,24.5299,24.5799,24.364,24.43,34115,0
+MS_K.US,D,20251013,000000,24.54,24.54,24.3801,24.5188,23210,0
+MS_K.US,D,20251014,000000,24.43,24.5165,24.36,24.5,47918,0
+MS_K.US,D,20251015,000000,24.6299,24.77,24.6,24.75,44727,0
+MS_K.US,D,20251016,000000,24.7699,24.77,24.6115,24.7,34823,0
+MS_K.US,D,20251017,000000,24.68,24.76,24.62,24.65,31341,0
+MS_K.US,D,20251020,000000,24.68,24.8499,24.63,24.71,43590,0
+MS_K.US,D,20251021,000000,24.72,24.87,24.6634,24.82,40053,0
+MS_K.US,D,20251022,000000,24.785,24.8494,24.75,24.795,38901,0
+MS_K.US,D,20251023,000000,24.77,24.79,24.67,24.68,49776,0
+MS_K.US,D,20251024,000000,24.7398,24.9,24.7,24.8,32194,0
+MS_K.US,D,20251027,000000,24.81,24.91,24.76,24.855,27998,0
+MS_K.US,D,20251028,000000,24.921,24.99,24.8,24.9782,46609,0
+MS_K.US,D,20251029,000000,24.98,24.99,24.8,24.86,54695,0
+MS_K.US,D,20251030,000000,24.83,24.87,24.55,24.57,65855,0
+MS_K.US,D,20251031,000000,24.61,24.6999,24.35,24.39,113529,0
+MS_K.US,D,20251103,000000,24.425,24.45,24.2,24.38,85738,0
+MS_K.US,D,20251104,000000,24.33,24.42,24.21,24.22,109200,0
+MS_K.US,D,20251105,000000,24.2201,24.47,24.22,24.4,43573,0
+MS_K.US,D,20251106,000000,24.4,24.4694,24.35,24.42,48964,0
+MS_K.US,D,20251107,000000,24.42,24.46,24.25,24.32,51511,0
+MS_K.US,D,20251110,000000,24.4,24.58,24.37,24.55,37059,0
+MS_K.US,D,20251111,000000,24.52,24.64,24.46,24.64,21587,0
+MS_K.US,D,20251112,000000,24.5198,24.73,24.5198,24.65,57641,0
+MS_K.US,D,20251113,000000,24.5785,24.6486,24.39,24.51,277159,0
+MS_K.US,D,20251114,000000,24.48,24.6388,24.365,24.53,41743,0
+MS_K.US,D,20251117,000000,24.53,24.54,24.3501,24.41,354479,0
+MS_K.US,D,20251118,000000,24.4,24.44,24.26,24.36,360927,0
+MS_K.US,D,20251119,000000,24.3,24.3499,24.17,24.31,59251,0
+MS_K.US,D,20251120,000000,24.305,24.36,24.12,24.1829,92676,0
+MS_K.US,D,20251121,000000,24.21,24.43,24.16,24.41,56643,0
+MS_K.US,D,20251124,000000,24.395,24.58,24.3055,24.51,40799,0
+MS_K.US,D,20251125,000000,24.5,24.63,24.46,24.61,49909,0
+MS_K.US,D,20251126,000000,24.6,24.72,24.45,24.72,39221,0
+MS_K.US,D,20251128,000000,24.655,24.75,24.56,24.75,53350,0
+MS_K.US,D,20251201,000000,24.66,24.69,24.52,24.61,54323,0
+MS_K.US,D,20251202,000000,24.585,24.62,24.38,24.48,96830,0
+MS_K.US,D,20251203,000000,24.4424,24.5,24.4001,24.475,54973,0
+MS_K.US,D,20251204,000000,24.473,24.48,24.38,24.4,73872,0
+MS_K.US,D,20251205,000000,24.4001,24.47,24.36,24.4,54233,0
+MS_K.US,D,20251208,000000,24.38,24.55,24.3,24.54,63608,0
+MS_K.US,D,20251209,000000,24.5068,24.64,24.4701,24.57,38004,0
+MS_K.US,D,20251210,000000,24.6199,24.69,24.46,24.66,40950,0
+MS_K.US,D,20251211,000000,24.6507,24.82,24.6,24.82,42380,0
+MS_K.US,D,20251212,000000,24.735,24.79,24.55,24.68,40831,0
+MS_K.US,D,20251215,000000,24.6711,24.8399,24.67,24.68,66652,0
+MS_K.US,D,20251216,000000,24.65,24.74,24.6,24.74,85320,0
+MS_K.US,D,20251217,000000,24.7372,24.75,24.68,24.69,55576,0
+MS_K.US,D,20251218,000000,24.73,24.9,24.6807,24.84,80546,0
+MS_K.US,D,20251219,000000,24.77,24.91,24.75,24.76,79206,0
+MS_K.US,D,20251222,000000,24.7401,24.93,24.7401,24.9,62559,0
+MS_K.US,D,20251223,000000,24.855,24.9,24.77,24.8,40396,0
+MS_K.US,D,20251224,000000,24.8,24.89,24.78,24.855,30077,0
+MS_K.US,D,20251226,000000,24.88,24.92,24.82,24.82,35383,0
+MS_K.US,D,20251229,000000,24.845,24.8799,24.74,24.833,58002,0
+MS_K.US,D,20251230,000000,24.77,24.8699,24.7518,24.85,47136,0
+MS_K.US,D,20251231,000000,24.5499,24.65,24.51,24.52,133511,0
+MS_K.US,D,20260102,000000,24.52,24.7,24.52,24.65,59241,0
+MS_K.US,D,20260105,000000,24.69,24.788,24.66,24.71,79232,0
+MS_K.US,D,20260106,000000,24.71,24.78,24.55,24.61,45066,0
+MS_K.US,D,20260107,000000,24.65,24.76,24.6101,24.66,60396,0
+MS_K.US,D,20260108,000000,24.72,24.72,24.59,24.59,40545,0
+MS_K.US,D,20260109,000000,24.715,24.715,24.58,24.61,42008,0
+MS_K.US,D,20260112,000000,24.64,24.66,24.59,24.6,33713,0
+MS_K.US,D,20260113,000000,24.66,24.83,24.6001,24.79,119183,0
+MS_K.US,D,20260114,000000,24.7894,24.8,24.73,24.74,59055,0
+MS_K.US,D,20260115,000000,24.88,24.95,24.8,24.88,70226,0
+MS_K.US,D,20260116,000000,24.845,24.9,24.8,24.83,37875,0
+MS_K.US,D,20260120,000000,24.71,24.76,24.66,24.72,47285,0
+MS_K.US,D,20260121,000000,24.735,24.84,24.67,24.79,49580,0
+MS_K.US,D,20260122,000000,24.7601,24.86,24.76,24.81,47578,0
+MS_K.US,D,20260123,000000,24.8105,24.95,24.81,24.9,47293,0
+MS_K.US,D,20260126,000000,24.89,24.96,24.88,24.93,48558,0
+MS_K.US,D,20260127,000000,24.89,24.92,24.85,24.85,35879,0
+MS_K.US,D,20260128,000000,24.85,24.85,24.75,24.77,87528,0
+MS_K.US,D,20260129,000000,24.78,24.85,24.71,24.73,94709,0
+MS_K.US,D,20260130,000000,24.8299,24.94,24.62,24.62,70904,0
+MS_K.US,D,20260202,000000,24.7,24.77,24.65,24.74,21899,0
+MS_K.US,D,20260203,000000,24.74,24.74,24.5485,24.64,59578,0
+MS_K.US,D,20260204,000000,24.6101,24.7,24.51,24.63,52710,0
+MS_K.US,D,20260205,000000,24.6,24.62,24.5001,24.58,36710,0
+MS_K.US,D,20260206,000000,24.56,24.6899,24.55,24.59,26347,0
+MS_K.US,D,20260209,000000,24.5941,24.64,24.55,24.6,33974,0
+MS_K.US,D,20260210,000000,24.64,24.7,24.6,24.68,50934,0
+MS_K.US,D,20260211,000000,24.675,24.7399,24.6101,24.73,26431,0
+MS_K.US,D,20260212,000000,24.705,24.78,24.63,24.74,42386,0
+MS_K.US,D,20260213,000000,24.75,24.86,24.7333,24.82,37706,0
+MS_K.US,D,20260217,000000,24.85,24.96,24.8,24.92,58861,0
+MS_K.US,D,20260218,000000,24.93,25.02,24.88,24.88,72048,0
diff --git a/daily/us/nyse stocks/2/msci.us.txt b/daily/us/nyse stocks/2/msci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f1f97bf6d84d6079d80a01f99729a6b416a84e1
--- /dev/null
+++ b/daily/us/nyse stocks/2/msci.us.txt	
@@ -0,0 +1,4593 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSCI.US,D,20071114,000000,16.4382,16.4382,16.4382,16.4382,0,0
+MSCI.US,D,20071115,000000,21.0014,36.4811,19.2025,22.8023,12889398.745608,0
+MSCI.US,D,20071116,000000,23.1029,23.725,21.4617,22.7933,1360994.016657,0
+MSCI.US,D,20071119,000000,22.5642,23.5167,22.4014,23.5167,514132.24257319,0
+MSCI.US,D,20071120,000000,23.213,26.6759,23.0652,24.9495,571839.00970743,0
+MSCI.US,D,20071121,000000,24.6558,24.7748,23.6873,24.3363,183420.40200195,0
+MSCI.US,D,20071123,000000,24.9296,25.8712,24.493,25.0229,110270.53883227,0
+MSCI.US,D,20071126,000000,25.5636,26.9309,25.139,25.385,479966.54684769,0
+MSCI.US,D,20071127,000000,25.778,26.2543,23.9999,24.6389,334869.17080332,0
+MSCI.US,D,20071128,000000,24.7649,25.2233,24.365,24.9296,299609.97124709,0
+MSCI.US,D,20071129,000000,24.2986,25.5636,24.2906,24.9296,121073.55040989,0
+MSCI.US,D,20071130,000000,25.2055,26.2086,24.747,25.2492,573813.36362855,0
+MSCI.US,D,20071203,000000,25.2957,25.7511,25.0229,25.5448,91547.939142223,0
+MSCI.US,D,20071204,000000,25.3036,27.167,24.8731,26.8019,424226.07093353,0
+MSCI.US,D,20071205,000000,29.8412,29.8412,26.3822,26.7385,226895.49393443,0
+MSCI.US,D,20071206,000000,26.4815,26.8654,25.9694,26.4001,106989.01950241,0
+MSCI.US,D,20071207,000000,26.535,26.5727,26.026,26.3752,90341.557496694,0
+MSCI.US,D,20071210,000000,26.1094,27.3506,26.1094,26.4815,194703.14429243,0
+MSCI.US,D,20071211,000000,26.4716,26.8486,25.7978,26.4815,258654.47339466,0
+MSCI.US,D,20071212,000000,26.8109,26.8109,25.8455,26.0061,70851.993368679,0
+MSCI.US,D,20071213,000000,25.5051,26.4815,25.5051,26.4289,85332.604465552,0
+MSCI.US,D,20071214,000000,26.3287,26.4289,25.8712,26.2264,129434.57140514,0
+MSCI.US,D,20071217,000000,25.5151,26.535,25.2679,25.5547,140827.1679975,0
+MSCI.US,D,20071218,000000,25.5726,26.2999,25.5726,26.026,144986.51390485,0
+MSCI.US,D,20071219,000000,26.0805,26.8019,26.0805,26.4388,216383.74743245,0
+MSCI.US,D,20071220,000000,26.4388,26.4903,26.3822,26.3822,216605.4717115,0
+MSCI.US,D,20071221,000000,26.9408,31.3493,26.8486,30.7937,545997.04498479,0
+MSCI.US,D,20071224,000000,30.6835,31.4118,29.7251,30.9732,155497.25256919,0
+MSCI.US,D,20071226,000000,30.9732,32.8743,30.8651,31.3681,250001.17948614,0
+MSCI.US,D,20071227,000000,31.3681,33.9638,30.8651,33.3784,213102.2281026,0
+MSCI.US,D,20071228,000000,33.285,34.9481,32.8743,34.0779,181672.81154803,0
+MSCI.US,D,20071231,000000,34.199,35.0672,32.8743,35.0672,149149.89116273,0
+MSCI.US,D,20080102,000000,34.5374,34.6534,30.246,30.9088,485001.70365727,0
+MSCI.US,D,20080103,000000,30.9088,30.9088,27.9082,28.1176,433533.45146525,0
+MSCI.US,D,20080104,000000,26.2443,28.3062,25.6688,27.5351,387737.30946623,0
+MSCI.US,D,20080107,000000,27.167,27.167,25.3383,25.6977,419409.6148901,0
+MSCI.US,D,20080108,000000,25.5726,25.7074,23.7518,24.3174,201382.08427983,0
+MSCI.US,D,20080109,000000,24.9296,27.167,22.593,25.3483,419845.00074713,0
+MSCI.US,D,20080110,000000,26.7573,28.6762,24.4742,27.0669,581943.58980607,0
+MSCI.US,D,20080111,000000,26.8654,29.9294,26.6759,27.7872,133487.0865235,0
+MSCI.US,D,20080114,000000,27.4866,27.8517,27.167,27.8517,217152.72754568,0
+MSCI.US,D,20080115,000000,27.8517,28.2446,27.1393,28.0442,81254.893406396,0
+MSCI.US,D,20080116,000000,28.0919,28.0919,26.026,26.7573,135439.26801672,0
+MSCI.US,D,20080117,000000,26.8932,26.8932,26.1629,26.4716,133932.55075684,0
+MSCI.US,D,20080118,000000,27.1293,27.167,26.4815,26.7772,261610.46116938,0
+MSCI.US,D,20080122,000000,25.7074,26.667,24.9594,26.3912,211346.57494761,0
+MSCI.US,D,20080123,000000,26.4636,29.6527,25.9149,28.454,211456.4292495,0
+MSCI.US,D,20080124,000000,28.1086,30.1349,27.6175,29.3747,333993.35990109,0
+MSCI.US,D,20080125,000000,29.59,29.7518,28.4263,29.0226,162836.32620557,0
+MSCI.US,D,20080128,000000,28.583,31.0516,27.423,30.1913,243652.81024204,0
+MSCI.US,D,20080129,000000,29.8222,30.5545,29.5415,29.9384,156054.5867797,0
+MSCI.US,D,20080130,000000,29.9294,30.1349,28.3062,29.8609,128449.91403866,0
+MSCI.US,D,20080131,000000,29.6764,30.1349,29.3143,30.108,126368.72932853,0
+MSCI.US,D,20080201,000000,30.108,32.8495,29.59,31.5974,147396.25368302,0
+MSCI.US,D,20080204,000000,31.5974,31.8692,30.1349,30.5734,82457.243701397,0
+MSCI.US,D,20080205,000000,30.5734,30.5734,29.2042,30.0168,119468.06506209,0
+MSCI.US,D,20080206,000000,29.8609,29.8809,28.3896,28.6485,159877.31491796,0
+MSCI.US,D,20080207,000000,28.6762,29.2239,26.9578,27.1293,140168.04218616,0
+MSCI.US,D,20080208,000000,27.5351,28.6108,27.5253,28.6108,113136.82905774,0
+MSCI.US,D,20080211,000000,28.6296,29.1793,28.3062,28.704,103576.48128039,0
+MSCI.US,D,20080212,000000,28.5394,29.1694,27.7872,28.583,161847.63748855,0
+MSCI.US,D,20080213,000000,28.4927,30.9266,28.4927,30.8889,125053.50121874,0
+MSCI.US,D,20080214,000000,30.6735,30.8651,29.36,30.3918,112902.00288947,0
+MSCI.US,D,20080215,000000,30.3918,30.4305,27.695,28.9849,156263.20916952,0
+MSCI.US,D,20080219,000000,28.9472,29.6287,27.7227,29.3143,200945.69058516,0
+MSCI.US,D,20080220,000000,29.0761,31.3583,28.2526,29.4124,198476.48838671,0
+MSCI.US,D,20080221,000000,29.4968,31.0416,28.8548,30.6835,226786.64747017,0
+MSCI.US,D,20080222,000000,30.5922,31.1866,29.6596,30.8016,135238.70832795,0
+MSCI.US,D,20080225,000000,30.8194,31.2024,29.9978,30.2192,173566.77347369,0
+MSCI.US,D,20080226,000000,30.4463,32.2899,29.7865,30.9732,203788.8005451,0
+MSCI.US,D,20080227,000000,30.8194,31.3126,28.6018,29.2239,241183.60804358,0
+MSCI.US,D,20080228,000000,29.7251,29.7251,26.6481,28.3896,376800.25548354,0
+MSCI.US,D,20080229,000000,29.5513,29.5513,26.7851,27.1492,237439.49124063,0
+MSCI.US,D,20080303,000000,26.9408,27.7148,25.8355,26.544,205979.8395571,0
+MSCI.US,D,20080304,000000,25.403,27.2782,24.8284,26.8109,194262.71924723,0
+MSCI.US,D,20080305,000000,27.3219,29.3143,27.1393,28.9005,242773.97582691,0
+MSCI.US,D,20080306,000000,28.8905,29.0761,26.9955,27.2693,235210.1543986,0
+MSCI.US,D,20080307,000000,27.176,27.5908,24.1706,25.8068,294352.08232083,0
+MSCI.US,D,20080310,000000,25.9239,25.9239,24.5109,24.6647,93954.655407487,0
+MSCI.US,D,20080311,000000,25.1053,27.7048,24.883,27.6582,182000.35877844,0
+MSCI.US,D,20080312,000000,27.4489,28.3062,27.0302,27.2425,213315.88968059,0
+MSCI.US,D,20080313,000000,27.0302,27.7227,26.2631,27.3417,193497.77048453,0
+MSCI.US,D,20080314,000000,27.3417,27.3417,23.9731,24.5287,335199.74154662,0
+MSCI.US,D,20080317,000000,24.0465,24.235,21.2683,21.5243,402875.03069918,0
+MSCI.US,D,20080318,000000,23.5434,25.1489,21.6702,24.6558,617425.52147899,0
+MSCI.US,D,20080319,000000,24.3085,25.3383,23.6506,24.373,301815.11998594,0
+MSCI.US,D,20080320,000000,24.1438,25.7591,23.6506,25.7591,187695.64923699,0
+MSCI.US,D,20080324,000000,25.898,28.2277,25.7681,27.4587,240379.35361323,0
+MSCI.US,D,20080325,000000,27.1582,28.2198,26.1372,27.7495,178857.9210418,0
+MSCI.US,D,20080326,000000,27.8438,28.1176,26.8486,26.8565,265345.50743365,0
+MSCI.US,D,20080327,000000,27.1195,28.1752,26.7851,27.1195,190213.22764178,0
+MSCI.US,D,20080328,000000,27.0302,28.7665,26.8297,28.5394,150610.24789152,0
+MSCI.US,D,20080331,000000,28.2277,28.2277,25.633,27.167,252492.55411248,0
+MSCI.US,D,20080401,000000,27.2336,28.7754,27.0818,28.2109,127333.22994238,0
+MSCI.US,D,20080402,000000,28.3062,29.4492,27.1016,29.0126,140204.32434092,0
+MSCI.US,D,20080403,000000,28.8548,30.0792,28.0343,29.2488,118661.79495647,0
+MSCI.US,D,20080404,000000,29.0503,30.7222,28.9194,29.9384,63101.721978441,0
+MSCI.US,D,20080407,000000,29.9711,29.9711,28.445,28.6852,51467.244354395,0
+MSCI.US,D,20080408,000000,28.5651,29.214,27.555,28.1176,178822.64672467,0
+MSCI.US,D,20080409,000000,26.4388,26.8297,22.5086,25.5547,914386.89542911,0
+MSCI.US,D,20080410,000000,27.5253,27.5253,25.1757,26.0161,174570.57975518,0
+MSCI.US,D,20080411,000000,25.5726,26.4716,24.7748,25.5051,190319.05059314,0
+MSCI.US,D,20080414,000000,25.385,25.8355,25.0328,25.3136,165280.33246321,0
+MSCI.US,D,20080415,000000,25.4872,25.6877,24.4384,24.8095,92499.33786685,0
+MSCI.US,D,20080416,000000,25.0328,25.9616,24.1973,25.6182,176205.29239432,0
+MSCI.US,D,20080417,000000,25.5924,26.273,25.0596,26.0707,151998.04031081,0
+MSCI.US,D,20080418,000000,26.3287,26.8654,25.6599,26.2353,219012.18797676,0
+MSCI.US,D,20080421,000000,26.2999,26.4457,25.5825,26.0161,316147.57895091,0
+MSCI.US,D,20080422,000000,25.8068,26.1372,25.2134,26.1192,343525.48822475,0
+MSCI.US,D,20080423,000000,26.0448,27.304,25.4872,26.9031,277897.11730283,0
+MSCI.US,D,20080424,000000,26.8734,26.8932,26.3475,26.8297,176960.16278071,0
+MSCI.US,D,20080425,000000,26.4815,26.8198,25.8355,25.9079,295450.62533973,0
+MSCI.US,D,20080428,000000,25.5726,26.7573,25.3483,26.6004,656050.89872617,0
+MSCI.US,D,20080429,000000,26.9309,28.3062,26.8019,27.555,6279068.3128447,0
+MSCI.US,D,20080430,000000,27.7495,28.5204,27.3953,28.326,848806.90071353,0
+MSCI.US,D,20080501,000000,28.3161,30.3144,26.667,29.7688,959475.53541046,0
+MSCI.US,D,20080502,000000,29.8412,29.981,28.6296,28.9849,392320.95501666,0
+MSCI.US,D,20080505,000000,29.4681,29.4681,28.4063,28.8638,431104.56277207,0
+MSCI.US,D,20080506,000000,29.2586,29.4025,28.8728,29.1605,320667.73073052,0
+MSCI.US,D,20080507,000000,28.7834,29.36,28.0719,29.34,843504.66693147,0
+MSCI.US,D,20080508,000000,29.2239,29.4492,27.6235,29.3043,179447.50605653,0
+MSCI.US,D,20080509,000000,28.9472,29.4492,28.7377,29.34,194499.56109076,0
+MSCI.US,D,20080512,000000,29.4304,29.6764,29.1307,29.6764,218921.48258988,0
+MSCI.US,D,20080513,000000,29.4492,29.7251,28.9948,29.5613,231068.94956862,0
+MSCI.US,D,20080514,000000,29.4304,29.7688,28.8211,29.6963,246091.77731152,0
+MSCI.US,D,20080515,000000,29.6963,30.8651,29.3143,30.7312,270036.9916107,0
+MSCI.US,D,20080516,000000,30.2887,30.4106,29.5703,30.1536,253726.14737408,0
+MSCI.US,D,20080519,000000,29.8133,30.4007,29.7775,30.3342,267240.24218184,0
+MSCI.US,D,20080520,000000,30.1437,30.3342,28.9372,30.1349,525421.03188946,0
+MSCI.US,D,20080521,000000,29.7418,29.9195,28.4351,29.34,360926.81277921,0
+MSCI.US,D,20080522,000000,29.3847,30.3342,29.2239,30.1815,378346.27841106,0
+MSCI.US,D,20080523,000000,30.0078,31.5874,29.9195,31.5318,536357.07803451,0
+MSCI.US,D,20080527,000000,31.6718,33.2483,31.5607,32.8028,706943.67563032,0
+MSCI.US,D,20080528,000000,33.1314,34.4738,32.8942,34.0959,1134273.8864705,0
+MSCI.US,D,20080529,000000,33.7395,33.7395,31.9358,32.1639,999283.10620001,0
+MSCI.US,D,20080530,000000,32.4924,33.1214,32.2026,32.4636,873335.65300166,0
+MSCI.US,D,20080602,000000,31.8246,33.4686,30.9564,32.6819,493201.47063138,0
+MSCI.US,D,20080603,000000,32.8743,33.1949,32.3793,32.8842,388836.86032276,0
+MSCI.US,D,20080604,000000,32.6442,33.0937,32.3593,32.6442,371036.43206602,0
+MSCI.US,D,20080605,000000,32.4636,34.1046,32.3693,34.0174,441501.41578399,0
+MSCI.US,D,20080606,000000,34.318,34.3349,33.2396,33.285,215635.9319095,0
+MSCI.US,D,20080609,000000,33.0758,33.7772,31.7154,32.6541,410708.95261287,0
+MSCI.US,D,20080610,000000,32.3147,32.8118,31.4217,32.7484,211771.88242833,0
+MSCI.US,D,20080611,000000,32.6541,32.8743,30.9088,31.0416,142901.2978442,0
+MSCI.US,D,20080612,000000,31.3314,32.8308,31.3314,31.8246,237927.28465452,0
+MSCI.US,D,20080613,000000,32.3693,32.9566,31.9892,32.6362,376889.95303279,0
+MSCI.US,D,20080616,000000,32.4636,32.5925,31.1866,31.9705,299761.14689189,0
+MSCI.US,D,20080617,000000,32.3426,33.1135,31.9079,33.0301,265702.28195538,0
+MSCI.US,D,20080618,000000,31.6251,32.5925,31.396,32.4636,478761.1730398,0
+MSCI.US,D,20080619,000000,33.2563,33.4319,32.7007,32.9826,285032.60773753,0
+MSCI.US,D,20080620,000000,32.9299,33.5788,32.8118,33.3784,371900.14891665,0
+MSCI.US,D,20080623,000000,33.3942,34.7001,32.8743,33.9003,623605.58183853,0
+MSCI.US,D,20080624,000000,33.6324,34.2089,33.5233,33.6691,354559.29462011,0
+MSCI.US,D,20080625,000000,33.6691,34.7457,33.6047,34.3269,165786.26695449,0
+MSCI.US,D,20080626,000000,33.6691,33.6691,32.2651,32.8665,268200.71144516,0
+MSCI.US,D,20080627,000000,32.6917,33.6881,31.9625,33.0103,2199638.8905268,0
+MSCI.US,D,20080630,000000,33.0103,33.9827,32.3504,33.1412,202145.01736727,0
+MSCI.US,D,20080701,000000,32.399,32.4924,29.9978,30.9176,878291.1906383,0
+MSCI.US,D,20080702,000000,27.2852,29.9978,26.7851,29.1793,1386045.836676,0
+MSCI.US,D,20080703,000000,29.3847,30.3621,29.0126,29.9621,304936.39313231,0
+MSCI.US,D,20080707,000000,30.0435,30.0435,28.9948,29.4681,384535.40930929,0
+MSCI.US,D,20080708,000000,28.3062,29.2586,28.1841,28.5394,1089287.03809,0
+MSCI.US,D,20080709,000000,28.5304,29.6189,28.3062,29.34,512424.96562454,0
+MSCI.US,D,20080710,000000,29.8222,29.9443,28.9561,29.8133,344537.3572073,0
+MSCI.US,D,20080711,000000,30.3244,30.5644,29.2488,29.9006,748319.44177529,0
+MSCI.US,D,20080714,000000,29.851,30.2093,29.5802,30.108,423746.34022069,0
+MSCI.US,D,20080715,000000,29.6963,30.5467,28.7467,29.3658,969035.8831878,0
+MSCI.US,D,20080716,000000,28.9948,29.0305,28.0343,28.9948,4721069.2507439,0
+MSCI.US,D,20080717,000000,29.2686,29.2686,28.3617,28.5394,1416099.5548629,0
+MSCI.US,D,20080718,000000,28.7665,29.2686,28.4837,29.2339,1053661.9934733,0
+MSCI.US,D,20080721,000000,29.214,29.7161,29.0503,29.5513,1098902.816937,0
+MSCI.US,D,20080722,000000,29.1118,30.0345,29.0404,30.0345,799615.35373224,0
+MSCI.US,D,20080723,000000,30.0712,30.493,29.6,30.3144,1410585.6751781,0
+MSCI.US,D,20080724,000000,30.5922,30.5922,29.9384,30.2697,502870.66487299,0
+MSCI.US,D,20080725,000000,30.3144,31.003,29.6596,30.6735,929948.91630515,0
+MSCI.US,D,20080728,000000,30.4751,30.484,27.6007,29.6357,469780.33190087,0
+MSCI.US,D,20080729,000000,29.4581,30.228,28.9659,29.8222,378639.55916197,0
+MSCI.US,D,20080730,000000,30.1349,30.1349,29.0126,29.3927,508852.18121903,0
+MSCI.US,D,20080731,000000,29.1872,29.1872,26.8654,27.167,1133924.1668121,0
+MSCI.US,D,20080801,000000,27.3139,27.9698,26.8833,27.687,770998.81200865,0
+MSCI.US,D,20080804,000000,27.8894,28.6018,27.5818,27.7584,818084.98617665,0
+MSCI.US,D,20080805,000000,27.8894,28.2109,27.5351,27.7684,438873.98307731,0
+MSCI.US,D,20080806,000000,27.9271,27.9271,26.9131,27.6414,366371.15166739,0
+MSCI.US,D,20080807,000000,27.7495,27.7495,26.8932,27.0669,218829.76936537,0
+MSCI.US,D,20080808,000000,26.6759,27.6771,25.6182,27.6096,540888.31602808,0
+MSCI.US,D,20080811,000000,27.304,28.2714,26.9408,27.9698,248178.00120981,0
+MSCI.US,D,20080812,000000,28.2198,28.6852,27.0818,27.4687,297958.1253682,0
+MSCI.US,D,20080813,000000,27.44,27.5351,26.9875,27.1959,620917.67887393,0
+MSCI.US,D,20080814,000000,27.1195,27.9698,26.8932,27.8517,544792.67901452,0
+MSCI.US,D,20080815,000000,27.8805,28.5571,27.7227,28.4063,304027.32358823,0
+MSCI.US,D,20080818,000000,28.4738,28.7665,28.0621,28.2803,456274.29979415,0
+MSCI.US,D,20080819,000000,27.9698,28.1473,27.5154,27.8438,375554.56817036,0
+MSCI.US,D,20080820,000000,27.7495,28.4837,27.1105,28.2277,299026.43325814,0
+MSCI.US,D,20080821,000000,27.8517,27.9439,26.9408,27.4687,294188.81262444,0
+MSCI.US,D,20080822,000000,27.7584,28.5394,27.6007,28.3896,308531.34996573,0
+MSCI.US,D,20080825,000000,28.1663,28.3896,26.8734,27.0748,435566.25996903,0
+MSCI.US,D,20080826,000000,27.2782,27.4866,26.9031,27.2782,193795.08258597,0
+MSCI.US,D,20080827,000000,27.2782,27.4489,26.292,27.4489,368531.95555045,0
+MSCI.US,D,20080828,000000,27.2336,27.4489,26.7205,27.2613,812601.34162083,0
+MSCI.US,D,20080829,000000,27.2048,27.304,26.4388,27.2613,204722.05819235,0
+MSCI.US,D,20080902,000000,27.2336,27.4033,26.8109,27.047,487140.33511241,0
+MSCI.US,D,20080903,000000,26.9676,27.0569,25.9694,26.2006,458798.93306237,0
+MSCI.US,D,20080904,000000,25.7978,26.1094,23.8818,24.245,1876321.5546617,0
+MSCI.US,D,20080905,000000,23.8977,24.4573,23.1952,24.4384,1223634.8179512,0
+MSCI.US,D,20080908,000000,25.1132,25.7074,25.0407,25.1955,943611.16324482,0
+MSCI.US,D,20080909,000000,25.005,25.633,24.8472,24.9296,1074232.9673805,0
+MSCI.US,D,20080910,000000,24.9296,25.1132,23.605,23.8352,384628.13037144,0
+MSCI.US,D,20080911,000000,23.5683,23.5683,21.7901,23.1119,2510454.0005667,0
+MSCI.US,D,20080912,000000,23.1793,24.3174,22.9661,24.0088,1008264.9551766,0
+MSCI.US,D,20080915,000000,23.343,23.4145,22.2636,22.3757,1427687.6719559,0
+MSCI.US,D,20080916,000000,22.3657,22.6921,20.0895,21.1046,1090547.8429676,0
+MSCI.US,D,20080917,000000,21.1046,21.1046,18.0357,18.2826,2473036.0128027,0
+MSCI.US,D,20080918,000000,18.2739,20.9775,18.1825,20.5083,4251166.9704894,0
+MSCI.US,D,20080919,000000,24.7024,26.026,20.675,23.5346,3695979.4541382,0
+MSCI.US,D,20080922,000000,23.9334,24.1973,22.6564,22.7556,643320.90159612,0
+MSCI.US,D,20080923,000000,23.0562,23.6427,22.3091,22.7199,613560.46416018,0
+MSCI.US,D,20080924,000000,22.6327,22.7835,21.3576,22.1999,339208.9196468,0
+MSCI.US,D,20080925,000000,22.1177,22.7556,21.8715,22.7011,316908.49636308,0
+MSCI.US,D,20080926,000000,21.8538,22.8579,21.2782,22.5086,522446.90303736,0
+MSCI.US,D,20080929,000000,21.563,21.9797,20.2016,20.6849,734728.75130749,0
+MSCI.US,D,20080930,000000,20.7752,21.9182,20.2532,21.9182,1073994.1098617,0
+MSCI.US,D,20081001,000000,21.7327,21.7327,19.5776,20.1828,966079.89541309,0
+MSCI.US,D,20081002,000000,21.6423,21.6423,19.6351,20.0241,1432452.7282801,0
+MSCI.US,D,20081003,000000,20.2285,21.3139,20.2285,20.5172,1145222.0266671,0
+MSCI.US,D,20081006,000000,19.8157,20.1084,18.1151,19.4586,1317440.3133892,0
+MSCI.US,D,20081007,000000,19.9457,19.9457,17.0941,17.0941,902699.00241057,0
+MSCI.US,D,20081008,000000,16.9848,18.1915,16.464,17.8164,915529.78330382,0
+MSCI.US,D,20081009,000000,17.9365,18.2649,16.4093,16.4382,1044906.907964,0
+MSCI.US,D,20081010,000000,16.3558,16.8678,15.1235,15.7079,1212853.9788015,0
+MSCI.US,D,20081013,000000,16.3826,18.0912,16.1653,17.8064,786269.56780903,0
+MSCI.US,D,20081014,000000,18.0277,18.2292,17.2141,18.0714,746150.57519119,0
+MSCI.US,D,20081015,000000,17.6804,17.8778,16.4382,16.8955,1850907.9209327,0
+MSCI.US,D,20081016,000000,16.8955,16.9571,15.3835,16.5652,1092845.7127686,0
+MSCI.US,D,20081017,000000,16.5195,17.9552,16.072,17.3679,1547905.5682162,0
+MSCI.US,D,20081020,000000,17.742,17.742,17.0047,17.4612,774032.40328103,0
+MSCI.US,D,20081021,000000,17.7974,17.7974,16.7398,16.9848,706559.68949251,0
+MSCI.US,D,20081022,000000,16.0442,16.7944,15.2059,15.6712,1047980.8127416,0
+MSCI.US,D,20081023,000000,15.5065,15.5065,14.2185,14.9954,1135207.1441177,0
+MSCI.US,D,20081024,000000,14.0469,14.657,13.7581,13.9625,699090.60480162,0
+MSCI.US,D,20081027,000000,13.9348,14.5916,13.0944,13.1122,934934.68907075,0
+MSCI.US,D,20081028,000000,13.5895,13.778,12.9317,13.2878,1001133.4960924,0
+MSCI.US,D,20081029,000000,13.4972,15.0054,13.021,14.6183,2161090.1089396,0
+MSCI.US,D,20081030,000000,14.7662,15.7803,14.7662,15.5233,730541.18594645,0
+MSCI.US,D,20081031,000000,15.315,15.8428,15.0341,15.7426,769339.91126635,0
+MSCI.US,D,20081103,000000,15.6543,15.9788,15.3596,15.431,610077.37730392,0
+MSCI.US,D,20081104,000000,15.8527,15.8527,15.431,15.6097,1656970.7332406,0
+MSCI.US,D,20081105,000000,15.2594,15.5233,14.7841,15.0678,600033.2674632,0
+MSCI.US,D,20081106,000000,14.8109,15.0678,13.4129,13.5547,531649.46845535,0
+MSCI.US,D,20081107,000000,13.6074,14.0191,13.2779,13.8346,361700.83208061,0
+MSCI.US,D,20081110,000000,14.0003,14.1194,13.4228,13.4773,456548.43163006,0
+MSCI.US,D,20081111,000000,13.4506,13.8346,12.3185,12.6042,519549.3698453,0
+MSCI.US,D,20081112,000000,12.2172,12.5298,11.6517,11.9514,616473.11491672,0
+MSCI.US,D,20081113,000000,11.9603,12.9783,11.7906,12.9415,1088669.2336215,0
+MSCI.US,D,20081114,000000,12.6489,13.394,11.9701,12.7362,923824.28701535,0
+MSCI.US,D,20081117,000000,12.5586,12.6956,11.735,11.8005,575645.61244357,0
+MSCI.US,D,20081118,000000,11.9334,11.9334,11.2062,11.3868,518160.56958838,0
+MSCI.US,D,20081119,000000,11.225,11.7906,11.0127,11.0584,619842.31612056,0
+MSCI.US,D,20081120,000000,10.8301,11.6685,10.1008,10.8499,958890.98958388,0
+MSCI.US,D,20081121,000000,11.1408,11.7806,10.4382,11.5069,559717.74650712,0
+MSCI.US,D,20081124,000000,11.9245,12.6042,11.607,12.4286,639623.14532424,0
+MSCI.US,D,20081125,000000,13.0845,13.0944,12.3641,13.021,452025.25633755,0
+MSCI.US,D,20081126,000000,12.8384,14.7414,12.2451,14.3555,946002.7619456,0
+MSCI.US,D,20081128,000000,14.1541,14.7137,13.6153,14.0906,110709.95603983,0
+MSCI.US,D,20081201,000000,13.5547,14.2434,13.0944,13.4129,734314.53004074,0
+MSCI.US,D,20081202,000000,13.7581,14.2086,13.1876,13.5736,863959.73951096,0
+MSCI.US,D,20081203,000000,13.516,14.5212,12.9684,14.4388,367421.31847995,0
+MSCI.US,D,20081204,000000,14.2275,14.677,13.5359,13.6431,453221.55960677,0
+MSCI.US,D,20081205,000000,13.3236,14.8278,13.1499,14.6273,374926.68532562,0
+MSCI.US,D,20081208,000000,14.928,15.7714,14.928,15.2693,489057.24228852,0
+MSCI.US,D,20081209,000000,15.2059,15.2872,14.3644,14.7315,658734.77034024,0
+MSCI.US,D,20081210,000000,14.7494,15.4599,14.4755,15.315,414799.76556124,0
+MSCI.US,D,20081211,000000,15.1235,15.1979,13.8624,14.1541,504728.10962881,0
+MSCI.US,D,20081212,000000,13.6342,15.1423,13.6342,14.9866,452298.38033583,0
+MSCI.US,D,20081215,000000,14.938,15.1325,13.9169,14.2355,433240.17071432,0
+MSCI.US,D,20081216,000000,14.5469,14.7841,14.1352,14.6096,414539.74345218,0
+MSCI.US,D,20081217,000000,14.2989,15.6265,14.1541,15.0678,395815.12808687,0
+MSCI.US,D,20081218,000000,15.1423,15.698,14.9032,15.2237,400010.75614897,0
+MSCI.US,D,20081219,000000,15.2495,15.825,14.9112,15.0678,572648.30332594,0
+MSCI.US,D,20081222,000000,15.0501,15.0778,14.038,14.3286,431337.37326507,0
+MSCI.US,D,20081223,000000,14.3188,14.9954,13.8723,14.3188,2185732.7468803,0
+MSCI.US,D,20081224,000000,14.3089,14.7414,14.0817,14.7137,212389.68689675,0
+MSCI.US,D,20081226,000000,14.7137,15.7158,14.5748,15.6176,219279.26494925,0
+MSCI.US,D,20081229,000000,15.5065,15.7158,15.0501,15.552,577912.23927798,0
+MSCI.US,D,20081230,000000,15.4697,15.6881,15.1035,15.4886,449263.78122582,0
+MSCI.US,D,20081231,000000,15.6712,16.4382,15.4599,16.2208,485634.62569018,0
+MSCI.US,D,20090102,000000,16.3648,17.1774,15.9251,17.0315,376740.79306325,0
+MSCI.US,D,20090105,000000,16.8955,16.8955,15.1582,15.178,588669.89816217,0
+MSCI.US,D,20090106,000000,15.5065,15.9788,15.0858,15.9441,542410.15085243,0
+MSCI.US,D,20090107,000000,15.5809,16.0353,15.2059,15.9788,897401.80781667,0
+MSCI.US,D,20090108,000000,16.0165,17.0861,15.698,16.8301,1284501.1560618,0
+MSCI.US,D,20090109,000000,15.8894,16.7944,14.1094,15.178,2584604.646505,0
+MSCI.US,D,20090112,000000,14.5371,14.928,14.1094,14.2612,859827.60521968,0
+MSCI.US,D,20090113,000000,13.8444,15.1582,13.8444,14.8011,1295540.0016454,0
+MSCI.US,D,20090114,000000,14.8011,15.1682,14.5549,14.7841,939670.51810361,0
+MSCI.US,D,20090115,000000,14.8278,15.571,14.667,15.2872,628100.53767735,0
+MSCI.US,D,20090116,000000,15.4509,15.698,14.9954,15.5065,571981.11481355,0
+MSCI.US,D,20090120,000000,15.3497,15.7426,14.8456,14.9112,851431.30990731,0
+MSCI.US,D,20090121,000000,15.0144,16.1653,14.7841,16.1484,858291.66066848,0
+MSCI.US,D,20090122,000000,15.562,15.9877,15.1502,15.315,431245.66004055,0
+MSCI.US,D,20090123,000000,15.0501,15.3596,14.8198,15.2961,386559.14727439,0
+MSCI.US,D,20090126,000000,15.4976,16.1286,15.2872,15.7337,288516.70243143,0
+MSCI.US,D,20090127,000000,15.6097,15.9598,15.3497,15.7248,457115.8442169,0
+MSCI.US,D,20090128,000000,16.0641,16.849,15.8071,16.839,477959.94212234,0
+MSCI.US,D,20090129,000000,16.6099,16.7844,15.9351,15.9688,489304.16250837,0
+MSCI.US,D,20090130,000000,15.8894,16.2368,15.5809,15.8527,344075.76757183,0
+MSCI.US,D,20090202,000000,15.9351,16.6466,15.3934,16.6019,297990.37617242,0
+MSCI.US,D,20090203,000000,16.6019,16.6197,15.7714,16.0442,694787.13811288,0
+MSCI.US,D,20090204,000000,16.1564,16.2119,15.6265,15.7625,343710.93034904,0
+MSCI.US,D,20090205,000000,15.5898,16.6297,15.5233,16.6099,430852.60336406,0
+MSCI.US,D,20090206,000000,16.5195,16.975,14.685,15.6176,3608932.5178607,0
+MSCI.US,D,20090209,000000,15.8071,16.3558,15.6176,15.8894,923709.39352531,0
+MSCI.US,D,20090210,000000,15.8527,16.3558,15.5233,15.5233,653631.0805717,0
+MSCI.US,D,20090211,000000,15.7248,15.9163,15.5233,15.7714,416925.29512717,0
+MSCI.US,D,20090212,000000,15.7625,16.3092,15.5233,16.1564,408398.98876028,0
+MSCI.US,D,20090213,000000,16.2536,17.0861,16.2536,16.4005,618486.7745055,0
+MSCI.US,D,20090217,000000,16.1653,16.1653,14.8655,15.2406,1038894.1486513,0
+MSCI.US,D,20090218,000000,15.178,15.3835,14.685,14.8456,614036.1635225,0
+MSCI.US,D,20090219,000000,14.7494,15.1502,14.6373,14.7494,443468.7148417,0
+MSCI.US,D,20090220,000000,14.421,15.3398,14.421,15.1879,614908.95091183,0
+MSCI.US,D,20090223,000000,15.0431,15.3239,14.6273,14.8109,673798.91942605,0
+MSCI.US,D,20090224,000000,14.9032,15.3745,14.5916,15.3745,719023.61748772,0
+MSCI.US,D,20090225,000000,15.3398,15.4032,14.0628,14.2086,937501.65151951,0
+MSCI.US,D,20090226,000000,14.411,15.0778,14.0102,14.7137,771005.86687207,0
+MSCI.US,D,20090227,000000,14.4388,14.928,14.2889,14.3922,778966.7763274,0
+MSCI.US,D,20090302,000000,14.1273,14.3188,13.2244,13.2342,757684.26905203,0
+MSCI.US,D,20090303,000000,13.394,13.4327,12.51,12.8681,855204.6540016,0
+MSCI.US,D,20090304,000000,13.1598,13.2779,12.4098,12.5675,1280789.2900631,0
+MSCI.US,D,20090305,000000,12.5764,12.6578,11.9701,12.0565,673220.42062527,0
+MSCI.US,D,20090306,000000,11.8987,12.3829,11.5167,12.2539,655911.81713295,0
+MSCI.US,D,20090309,000000,12.2271,12.3363,11.6874,12.1289,804814.78807584,0
+MSCI.US,D,20090310,000000,12.2451,13.021,12.1032,13.0071,756284.38258115,0
+MSCI.US,D,20090311,000000,13.1966,13.7581,12.885,13.516,1773693.4485931,0
+MSCI.US,D,20090312,000000,13.4416,13.7086,12.9505,13.5895,1453333.1083403,0
+MSCI.US,D,20090313,000000,13.778,13.9268,13.394,13.652,798466.41883174,0
+MSCI.US,D,20090316,000000,13.8811,13.8991,13.2342,13.3672,754539.81564012,0
+MSCI.US,D,20090317,000000,13.4506,13.6986,13.2621,13.5736,926349.9281212,0
+MSCI.US,D,20090318,000000,13.5984,13.8247,13.4129,13.7581,841898.17374604,0
+MSCI.US,D,20090319,000000,13.9715,14.657,13.8911,14.3833,794317.15130071,0
+MSCI.US,D,20090320,000000,14.4577,14.4845,14.1004,14.1441,751844.8578121,0
+MSCI.US,D,20090323,000000,14.3089,14.7761,14.2512,14.7662,790978.18522583,0
+MSCI.US,D,20090324,000000,14.3733,14.92,14.0102,14.2989,570879.54828175,0
+MSCI.US,D,20090325,000000,14.5371,14.7662,14.1352,14.657,540446.88314525,0
+MSCI.US,D,20090326,000000,14.5549,14.8198,14.2512,14.6273,723384.53092146,0
+MSCI.US,D,20090327,000000,14.4666,15.6354,14.3188,15.431,767281.90682176,0
+MSCI.US,D,20090330,000000,15.2406,15.3934,14.938,14.9767,872503.17911761,0
+MSCI.US,D,20090331,000000,15.306,15.4796,14.8198,15.4409,827703.78853666,0
+MSCI.US,D,20090401,000000,15.0948,15.6543,14.8655,15.5233,944972.75188568,0
+MSCI.US,D,20090402,000000,15.7079,18.4564,15.7079,17.5077,1398450.302251,0
+MSCI.US,D,20090403,000000,18.1051,18.2649,17.3402,18.2292,1049128.7398045,0
+MSCI.US,D,20090406,000000,18.1151,18.5833,18.0446,18.5009,951556.95513567,0
+MSCI.US,D,20090407,000000,18.3988,18.9464,17.7617,18.1348,1208044.5776215,0
+MSCI.US,D,20090408,000000,18.3373,18.371,17.8601,18.2192,710303.80629547,0
+MSCI.US,D,20090409,000000,18.4464,19.1599,18.2739,19.1142,1637769.4106754,0
+MSCI.US,D,20090413,000000,18.9366,19.0208,18.6013,18.9087,846099.84883393,0
+MSCI.US,D,20090414,000000,18.878,19.2223,18.4464,18.5109,1190369.1212311,0
+MSCI.US,D,20090415,000000,18.4464,18.7391,17.8164,18.7301,681054.34253897,0
+MSCI.US,D,20090416,000000,18.7768,19.1599,18.5833,19.1599,765372.05450908,0
+MSCI.US,D,20090417,000000,19.1222,19.532,19.0875,19.269,858840.93217793,0
+MSCI.US,D,20090420,000000,19.2124,19.2124,17.9165,17.9552,808600.22622171,0
+MSCI.US,D,20090421,000000,17.6804,19.5964,17.6804,19.5776,1008816.2423613,0
+MSCI.US,D,20090422,000000,19.3702,20.0707,19.0308,19.5497,849068.93849786,0
+MSCI.US,D,20090423,000000,18.9931,18.9931,17.7141,18.6469,1139854.2834389,0
+MSCI.US,D,20090424,000000,18.4564,18.9734,18.2649,18.629,911560.91870892,0
+MSCI.US,D,20090427,000000,18.4832,18.6747,18.2739,18.3888,788645.04110769,0
+MSCI.US,D,20090428,000000,18.0912,18.2649,17.8431,17.868,1022998.5335191,0
+MSCI.US,D,20090429,000000,18.1151,18.8215,17.868,18.7301,685258.03330213,0
+MSCI.US,D,20090430,000000,19.0408,19.523,18.6557,19.1678,873348.75489087,0
+MSCI.US,D,20090501,000000,19.5776,20.0002,19.2412,19.909,703020.16372886,0
+MSCI.US,D,20090504,000000,20.1639,20.4209,19.4326,20.3624,776208.32472856,0
+MSCI.US,D,20090505,000000,20.1541,20.675,19.9923,20.5727,606826.09310303,0
+MSCI.US,D,20090506,000000,20.6303,21.05,20.402,20.7663,879791.86087237,0
+MSCI.US,D,20090507,000000,21.0579,21.1046,20.1372,20.3069,712974.57602033,0
+MSCI.US,D,20090508,000000,20.6114,21.5878,20.3356,21.5878,731608.48599876,0
+MSCI.US,D,20090511,000000,21.3576,21.9897,21.0946,21.5441,721923.16635503,0
+MSCI.US,D,20090512,000000,21.7804,21.7804,20.9498,21.2495,693594.8661942,0
+MSCI.US,D,20090513,000000,20.792,21.2306,19.7323,20.0429,883106.6388441,0
+MSCI.US,D,20090514,000000,20.0796,20.7831,19.7323,20.6948,617999.98892924,0
+MSCI.US,D,20090515,000000,20.5629,21.3139,20.5629,21.0946,871542.70985428,0
+MSCI.US,D,20090518,000000,21.4955,21.7514,21.0114,21.442,972330.50440687,0
+MSCI.US,D,20090519,000000,19.5409,19.6996,18.4464,19.6996,15685428.578396,0
+MSCI.US,D,20090520,000000,19.7244,20.0429,19.2412,19.4496,3814857.9341857,0
+MSCI.US,D,20090521,000000,19.4069,19.7244,19.0585,19.2124,2075056.0494822,0
+MSCI.US,D,20090522,000000,19.1042,19.2868,18.3988,18.9009,1753372.4184186,0
+MSCI.US,D,20090526,000000,18.9009,19.9457,18.7204,19.9358,2091423.3326262,0
+MSCI.US,D,20090527,000000,19.778,19.9824,18.5476,18.7301,2507229.9279819,0
+MSCI.US,D,20090528,000000,19.0953,19.3047,18.7014,18.886,1145411.500142,0
+MSCI.US,D,20090529,000000,19.0875,19.532,18.7204,19.4237,1289242.0242829,0
+MSCI.US,D,20090601,000000,19.6064,20.544,19.4963,20.5172,2105127.9087464,0
+MSCI.US,D,20090602,000000,20.536,21.2148,20.3922,21.1413,1584235.0913377,0
+MSCI.US,D,20090603,000000,20.792,20.9021,20.4766,20.7484,1307255.10628,0
+MSCI.US,D,20090604,000000,20.8188,22.4302,20.667,21.705,2908532.7319751,0
+MSCI.US,D,20090605,000000,21.6513,21.705,20.667,20.9498,1876771.0502455,0
+MSCI.US,D,20090608,000000,20.7305,20.7831,20.1372,20.5827,688822.75500659,0
+MSCI.US,D,20090609,000000,20.4209,21.4617,20.4209,21.2306,2026662.7099055,0
+MSCI.US,D,20090610,000000,21.3319,21.3319,20.7384,21.2148,1563950.343318,0
+MSCI.US,D,20090611,000000,21.2395,21.9182,20.9775,21.8715,1223908.9497871,0
+MSCI.US,D,20090612,000000,21.4617,22.0452,21.4617,21.8448,1723866.9639036,0
+MSCI.US,D,20090615,000000,21.6423,21.8538,21.1681,21.5054,1894471.7025767,0
+MSCI.US,D,20090616,000000,21.7227,21.9708,20.288,20.792,2987923.1257622,0
+MSCI.US,D,20090617,000000,20.8188,21.6076,20.7583,21.3676,1427049.7107349,0
+MSCI.US,D,20090618,000000,21.2395,21.9986,21.0858,21.9182,927698.41487284,0
+MSCI.US,D,20090619,000000,21.9182,21.9182,21.4033,21.7614,977169.1328782,0
+MSCI.US,D,20090622,000000,21.6245,21.6613,20.7484,20.7663,1027007.7116192,0
+MSCI.US,D,20090623,000000,20.8744,21.4519,20.3446,21.2495,1133859.6652037,0
+MSCI.US,D,20090624,000000,21.3863,22.1078,21.1324,21.9182,1537911.8502571,0
+MSCI.US,D,20090625,000000,21.9083,22.8122,21.7614,22.7556,1268859.5160129,0
+MSCI.US,D,20090626,000000,22.6484,23.4145,22.319,22.7111,4347027.4468591,0
+MSCI.US,D,20090629,000000,22.9928,23.0008,21.6076,22.4202,1628475.1320328,0
+MSCI.US,D,20090630,000000,22.2536,22.5453,22.0164,22.319,1922835.2770548,0
+MSCI.US,D,20090701,000000,22.3757,22.6028,21.9182,21.9797,1861796.598709,0
+MSCI.US,D,20090702,000000,22.5006,22.9411,21.7227,22.593,1577645.8488994,0
+MSCI.US,D,20090706,000000,22.4382,22.9661,22.1345,22.6564,1152012.8366317,0
+MSCI.US,D,20090707,000000,22.8202,23.0106,22.1445,22.1912,903001.35370018,0
+MSCI.US,D,20090708,000000,22.1912,22.4014,21.8715,22.0998,946440.1634779,0
+MSCI.US,D,20090709,000000,22.3558,22.9333,22.1622,22.4629,993644.25464885,0
+MSCI.US,D,20090710,000000,22.1078,23.0008,22.0998,22.8579,1279242.259298,0
+MSCI.US,D,20090713,000000,22.9661,23.4969,22.583,23.4969,771860.51318402,0
+MSCI.US,D,20090714,000000,23.5504,23.5594,23.1595,23.3529,626704.68255699,0
+MSCI.US,D,20090715,000000,23.5683,24.1061,23.2756,23.9999,1398169.1155516,0
+MSCI.US,D,20090716,000000,24.0366,24.1973,23.4493,24.0644,797228.79421962,0
+MSCI.US,D,20090717,000000,23.9632,24.6468,23.5951,24.3929,532238.04563244,0
+MSCI.US,D,20090720,000000,24.4017,24.9296,24.3263,24.502,749839.26092438,0
+MSCI.US,D,20090721,000000,24.5287,24.5556,23.3787,23.5247,865920.99154287,0
+MSCI.US,D,20090722,000000,23.2855,23.3332,22.7835,23.1595,747302.53360458,0
+MSCI.US,D,20090723,000000,23.1029,24.2073,22.9054,24.1973,928915.88273232,0
+MSCI.US,D,20090724,000000,24.1706,24.2549,23.5434,24.1795,234343.41403506,0
+MSCI.US,D,20090727,000000,23.9334,24.2817,23.7429,24.2073,281659.37518316,0
+MSCI.US,D,20090728,000000,24.2549,24.4286,23.8729,24.0802,448011.03904921,0
+MSCI.US,D,20090729,000000,24.0465,24.1795,23.343,24.0981,524198.52484182,0
+MSCI.US,D,20090730,000000,24.5377,25.1757,24.0713,24.8374,686284.01201153,0
+MSCI.US,D,20090731,000000,24.6468,25.6877,24.4017,25.5249,806675.25634455,0
+MSCI.US,D,20090803,000000,25.898,26.1629,25.6599,26.0161,574589.39860522,0
+MSCI.US,D,20090804,000000,25.7412,26.2166,25.4574,25.6182,877871.93018338,0
+MSCI.US,D,20090805,000000,25.8455,25.8455,24.7302,24.8552,490367.43121014,0
+MSCI.US,D,20090806,000000,24.8552,25.393,24.373,25.2769,548760.53577179,0
+MSCI.US,D,20090807,000000,25.7412,26.292,24.9108,26.2166,547519.88764677,0
+MSCI.US,D,20090810,000000,26.2166,26.7305,25.898,26.3752,676829.48718554,0
+MSCI.US,D,20090811,000000,26.4289,26.7305,25.8355,25.8455,665460.07085872,0
+MSCI.US,D,20090812,000000,25.9417,26.6948,25.8882,26.1452,928241.6393565,0
+MSCI.US,D,20090813,000000,26.6004,26.6004,25.8882,26.2006,696592.17531183,0
+MSCI.US,D,20090814,000000,26.2006,26.4001,25.7978,26.026,1121781.7390215,0
+MSCI.US,D,20090817,000000,26.1192,26.2543,25.3136,25.3383,844928.74150552,0
+MSCI.US,D,20090818,000000,25.4217,26.5637,25.4217,26.3752,519794.27438989,0
+MSCI.US,D,20090819,000000,26.2631,26.5817,26.0161,26.4546,408857.55488285,0
+MSCI.US,D,20090820,000000,26.4636,27.0569,26.4388,26.9408,580420.74714408,0
+MSCI.US,D,20090821,000000,26.9578,27.3596,26.7851,27.0112,771463.42515701,0
+MSCI.US,D,20090824,000000,27.0818,27.7327,26.9408,27.5908,822224.17533136,0
+MSCI.US,D,20090825,000000,27.5908,27.6007,27.1016,27.5054,291036.29651148,0
+MSCI.US,D,20090826,000000,27.432,27.9439,27.1293,27.8994,546471.73650946,0
+MSCI.US,D,20090827,000000,27.9439,27.9599,27.3666,27.432,272607.98540998,0
+MSCI.US,D,20090828,000000,27.8438,27.8438,26.9408,27.0916,907813.77839308,0
+MSCI.US,D,20090831,000000,26.9775,26.9775,26.3564,26.8654,998386.1307075,0
+MSCI.US,D,20090901,000000,26.6481,27.2236,26.0707,26.1094,831324.94914851,0
+MSCI.US,D,20090902,000000,25.9417,26.0628,25.403,25.5051,640537.25405648,0
+MSCI.US,D,20090903,000000,25.7244,25.8792,25.0864,25.8792,344803.42634215,0
+MSCI.US,D,20090904,000000,25.6787,26.4289,25.5636,26.4289,261694.11169283,0
+MSCI.US,D,20090908,000000,26.7116,27.1582,26.4815,27.1293,514583.75383233,0
+MSCI.US,D,20090909,000000,27.2048,27.2782,26.793,27.2782,433397.39338492,0
+MSCI.US,D,20090910,000000,27.0818,27.3139,26.6004,26.7573,324166.9429889,0
+MSCI.US,D,20090911,000000,26.9508,27.0034,26.4457,26.6381,313798.30943067,0
+MSCI.US,D,20090914,000000,26.3475,26.6381,26.2353,26.526,387171.91255466,0
+MSCI.US,D,20090915,000000,26.3752,26.6381,25.3036,25.5636,724324.84343214,0
+MSCI.US,D,20090916,000000,25.4952,25.6877,25.0229,25.4217,991000.69654006,0
+MSCI.US,D,20090917,000000,25.2322,25.5051,24.9296,24.9296,635443.64266425,0
+MSCI.US,D,20090918,000000,24.9395,25.0864,24.3263,24.6468,1524422.9513901,0
+MSCI.US,D,20090921,000000,24.6121,25.1231,24.1973,25.005,1058538.9197746,0
+MSCI.US,D,20090922,000000,25.1132,26.1372,25.1132,25.7154,713541.98860715,0
+MSCI.US,D,20090923,000000,25.8455,26.7573,25.4872,26.3564,1018851.2816633,0
+MSCI.US,D,20090924,000000,26.2999,26.4983,26.0448,26.2353,805833.71192181,0
+MSCI.US,D,20090925,000000,25.9784,26.0905,25.4872,25.7591,583626.67865154,0
+MSCI.US,D,20090928,000000,26.0448,27.1016,25.778,27.0748,366753.12212993,0
+MSCI.US,D,20090929,000000,27.2693,27.7782,27.167,27.6235,486825.88977122,0
+MSCI.US,D,20090930,000000,27.8348,27.8348,26.9131,27.047,795363.28676275,0
+MSCI.US,D,20091001,000000,24.3363,25.5249,23.8352,24.7818,4336271.8036502,0
+MSCI.US,D,20091002,000000,24.0188,25.0695,23.3332,24.756,1685473.3893117,0
+MSCI.US,D,20091005,000000,24.747,24.9782,24.6835,24.8472,938538.71644285,0
+MSCI.US,D,20091006,000000,24.9395,25.0765,23.7885,23.9235,2073906.1067441,0
+MSCI.US,D,20091007,000000,23.7598,24.0366,23.223,23.725,987262.62676289,0
+MSCI.US,D,20091008,000000,23.8818,24.3829,23.8729,24.1706,737457.975615,0
+MSCI.US,D,20091009,000000,24.2817,24.747,24.2549,24.5833,365161.74650896,0
+MSCI.US,D,20091012,000000,24.8472,24.8472,24.0644,24.235,279272.81567053,0
+MSCI.US,D,20091013,000000,24.2906,24.4474,24.0188,24.1973,463840.13689774,0
+MSCI.US,D,20091014,000000,24.3363,25.4307,24.3263,25.3483,1177085.821241,0
+MSCI.US,D,20091015,000000,25.3136,26.1005,25.1489,25.8712,933844.20875291,0
+MSCI.US,D,20091016,000000,25.651,25.7978,25.0407,25.6023,1193934.8507732,0
+MSCI.US,D,20091019,000000,25.5151,26.2543,25.3672,25.9694,630569.7398758,0
+MSCI.US,D,20091020,000000,25.7978,26.292,25.0407,25.3573,442144.41619323,0
+MSCI.US,D,20091021,000000,25.4774,25.9694,25.3226,25.5448,636881.82696514,0
+MSCI.US,D,20091022,000000,25.6688,26.036,24.9961,26.0161,649861.76782794,0
+MSCI.US,D,20091023,000000,26.0707,26.535,25.778,26.0061,598986.12416354,0
+MSCI.US,D,20091026,000000,26.2086,27.0916,26.0448,26.3822,1324772.3321621,0
+MSCI.US,D,20091027,000000,26.283,27.3318,25.9417,26.8932,1019869.1976716,0
+MSCI.US,D,20091028,000000,26.9875,27.0212,26.292,26.3187,1180765.4364357,0
+MSCI.US,D,20091029,000000,26.5817,26.8019,26.1729,26.6948,924748.47412392,0
+MSCI.US,D,20091030,000000,27.9271,28.3439,26.1729,27.7584,7456507.8850946,0
+MSCI.US,D,20091102,000000,27.6324,27.9975,27.4033,27.555,2295182.90588,0
+MSCI.US,D,20091103,000000,27.4777,28.2109,27.1959,27.7782,2650423.4987393,0
+MSCI.US,D,20091104,000000,27.9082,28.1473,27.563,27.6324,2105779.9796944,0
+MSCI.US,D,20091105,000000,26.7672,28.3974,26.667,28.2357,9901428.2514768,0
+MSCI.US,D,20091106,000000,28.3518,29.8709,28.3161,29.4304,3658745.9006609,0
+MSCI.US,D,20091109,000000,29.8609,31.5061,29.4402,30.6835,2718994.7555467,0
+MSCI.US,D,20091110,000000,30.503,30.5128,29.1605,29.59,2321482.4288875,0
+MSCI.US,D,20091111,000000,29.9195,30.0792,29.3223,29.8133,994243.9180399,0
+MSCI.US,D,20091112,000000,29.7251,29.9294,29.1793,29.214,621622.15737871,0
+MSCI.US,D,20091113,000000,29.3927,29.6189,29.1019,29.4304,638598.17445248,0
+MSCI.US,D,20091116,000000,29.5513,29.9096,29.2776,29.3658,1218516.0106182,0
+MSCI.US,D,20091117,000000,29.2239,29.4025,29.1118,29.3143,554634.2134912,0
+MSCI.US,D,20091118,000000,29.1605,29.4402,28.6673,28.8371,861278.89140979,0
+MSCI.US,D,20091119,000000,28.5741,28.5741,28.2198,28.3062,677027.02336142,0
+MSCI.US,D,20091120,000000,28.2277,28.4263,28.0075,28.193,582597.67642925,0
+MSCI.US,D,20091123,000000,28.3896,28.6673,28.2526,28.4163,758094.45896825,0
+MSCI.US,D,20091124,000000,28.5741,29.1505,28.0621,28.193,463481.34670073,0
+MSCI.US,D,20091125,000000,28.1086,28.6207,27.9361,28.1276,436108.47661506,0
+MSCI.US,D,20091127,000000,27.4954,27.9798,27.2782,27.5818,275982.22580199,0
+MSCI.US,D,20091130,000000,27.8071,27.8616,27.0916,27.8249,666732.96978796,0
+MSCI.US,D,20091201,000000,28.0075,28.6584,27.8805,28.5919,709048.04060597,0
+MSCI.US,D,20091202,000000,28.4837,29.3927,28.464,29.35,581364.08316765,0
+MSCI.US,D,20091203,000000,29.4779,29.5415,29.0305,29.3043,763471.27273509,0
+MSCI.US,D,20091204,000000,29.7598,29.9294,29.0503,29.4779,1039556.2979756,0
+MSCI.US,D,20091207,000000,29.4968,29.5058,28.7377,29.0404,627394.0434973,0
+MSCI.US,D,20091208,000000,29.0761,29.4681,28.704,29.2776,422719.35367366,0
+MSCI.US,D,20091209,000000,29.331,29.5703,28.6941,29.4492,439035.23709844,0
+MSCI.US,D,20091210,000000,29.4779,29.6864,29.1505,29.6864,1121269.7575045,0
+MSCI.US,D,20091211,000000,29.9096,30.1349,29.6287,30.1269,875860.28626986,0
+MSCI.US,D,20091214,000000,30.1913,30.7312,29.9711,30.6935,852406.89673512,0
+MSCI.US,D,20091215,000000,30.5387,30.5387,30.1269,30.2192,886213.80226361,0
+MSCI.US,D,20091216,000000,30.2192,30.6181,30.2003,30.4653,604187.5741824,0
+MSCI.US,D,20091217,000000,28.8459,30.1437,28.8211,29.8412,1130280.8337724,0
+MSCI.US,D,20091218,000000,30.1626,30.4206,28.704,29.609,2322484.2194939,0
+MSCI.US,D,20091221,000000,29.6684,29.6764,29.0603,29.1307,605186.34127572,0
+MSCI.US,D,20091222,000000,29.3143,29.35,28.8728,29.2874,605838.41222364,0
+MSCI.US,D,20091223,000000,29.3143,29.5613,29.2339,29.331,394842.56477197,0
+MSCI.US,D,20091224,000000,29.4304,29.7061,29.4304,29.59,109746.46326362,0
+MSCI.US,D,20091228,000000,29.6189,29.989,29.5315,29.6189,523573.66550996,0
+MSCI.US,D,20091229,000000,29.5315,29.5315,29.2874,29.331,275282.78648537,0
+MSCI.US,D,20091230,000000,29.331,29.4869,29.1019,29.36,303658.45501491,0
+MSCI.US,D,20091231,000000,29.4581,29.4968,29.0305,29.0404,314258.8912285,0
+MSCI.US,D,20100104,000000,29.1872,29.5315,29.0404,29.2042,515593.60713962,0
+MSCI.US,D,20100105,000000,29.1406,29.6357,28.9659,29.3143,1456812.1638461,0
+MSCI.US,D,20100106,000000,29.2419,29.4681,28.3617,28.5204,2082684.3725189,0
+MSCI.US,D,20100107,000000,28.8111,31.5974,28.6018,30.484,2461502.3189418,0
+MSCI.US,D,20100108,000000,30.493,32.0498,30.493,31.5061,1804683.4479401,0
+MSCI.US,D,20100111,000000,31.4694,31.7511,30.7312,31.2372,1597230.149765,0
+MSCI.US,D,20100112,000000,30.8651,30.8651,30.2093,30.3432,758749.55342907,0
+MSCI.US,D,20100113,000000,30.3342,30.6548,30.3342,30.4563,661003.41284993,0
+MSCI.US,D,20100114,000000,30.5644,30.6835,30.2093,30.228,518349.03522557,0
+MSCI.US,D,20100115,000000,30.1349,30.2618,29.2874,29.35,821528.76736526,0
+MSCI.US,D,20100119,000000,29.2963,29.9006,29.2963,29.6764,449762.66085367,0
+MSCI.US,D,20100120,000000,29.59,29.6684,29.2963,29.2963,581921.41737816,0
+MSCI.US,D,20100121,000000,29.4492,29.6596,28.2714,28.3706,582809.32233198,0
+MSCI.US,D,20100122,000000,28.2803,28.6108,27.6414,27.8071,601012.88564153,0
+MSCI.US,D,20100125,000000,28.0343,28.193,27.2782,27.7495,410432.8051017,0
+MSCI.US,D,20100126,000000,27.6324,27.8438,26.8486,26.9131,863968.81004965,0
+MSCI.US,D,20100127,000000,26.9408,27.3853,26.667,27.304,878083.5760861,0
+MSCI.US,D,20100128,000000,27.304,27.304,26.7851,27.1105,673554.01488147,0
+MSCI.US,D,20100129,000000,27.2782,27.304,26.9875,26.9955,713378.71891077,0
+MSCI.US,D,20100201,000000,27.047,27.4587,26.9955,27.3139,1623763.4911031,0
+MSCI.US,D,20100202,000000,27.2693,27.4131,26.8932,27.1582,885396.44594405,0
+MSCI.US,D,20100203,000000,26.9221,27.1016,26.6948,26.8932,567218.07416462,0
+MSCI.US,D,20100204,000000,26.5637,26.6848,26.0538,26.1094,867280.56450847,0
+MSCI.US,D,20100205,000000,26.036,26.3385,25.5825,26.283,782317.83645387,0
+MSCI.US,D,20100208,000000,26.2353,26.2443,25.4485,25.4574,692347.16320576,0
+MSCI.US,D,20100209,000000,25.7591,26.526,25.5924,25.898,695272.91585152,0
+MSCI.US,D,20100210,000000,25.7591,26.0707,25.5349,26.0538,437864.12977003,0
+MSCI.US,D,20100211,000000,26.0448,26.9508,25.5547,26.667,820687.22294253,0
+MSCI.US,D,20100212,000000,26.3098,26.6759,26.1192,26.6381,871200.0450594,0
+MSCI.US,D,20100216,000000,26.8654,27.0112,26.3912,27.0112,274371.70126602,0
+MSCI.US,D,20100217,000000,27.1293,27.2048,26.4983,26.554,678795.77840562,0
+MSCI.US,D,20100218,000000,26.6381,26.7573,26.1292,26.2086,841871.9699676,0
+MSCI.US,D,20100219,000000,26.2166,26.8109,26.1192,26.7474,797544.24739844,0
+MSCI.US,D,20100222,000000,26.7672,27.1016,26.5637,26.8109,707596.75441587,0
+MSCI.US,D,20100223,000000,26.8387,27.0916,26.7573,26.9031,724557.65392514,0
+MSCI.US,D,20100224,000000,26.9309,27.4033,26.8565,27.3596,376429.37123496,0
+MSCI.US,D,20100225,000000,26.9775,27.2951,26.8297,27.2524,330457.86548797,0
+MSCI.US,D,20100226,000000,27.3506,27.432,26.9578,27.3754,402713.77667806,0
+MSCI.US,D,20100301,000000,25.651,26.9309,25.4774,26.1094,6293125.6321361,0
+MSCI.US,D,20100302,000000,27.1582,29.8907,26.9131,29.7775,5454974.598706,0
+MSCI.US,D,20100303,000000,29.7331,29.8709,29.1872,29.331,1412880.5214663,0
+MSCI.US,D,20100304,000000,29.2488,30.3244,29.1952,30.0168,1459162.4412039,0
+MSCI.US,D,20100305,000000,30.1716,32.1173,30.0078,30.7034,2989359.2943879,0
+MSCI.US,D,20100308,000000,30.7659,31.7769,30.5922,31.0616,2432411.0856936,0
+MSCI.US,D,20100309,000000,30.9564,31.0803,30.5991,30.6637,981763.86464258,0
+MSCI.US,D,20100310,000000,30.6081,30.8105,30.4374,30.6637,981146.06017415,0
+MSCI.US,D,20100311,000000,30.4563,31.3583,30.2618,31.3403,799066.08222279,0
+MSCI.US,D,20100312,000000,31.3403,32.3891,31.1152,31.8335,1722933.7062564,0
+MSCI.US,D,20100315,000000,31.7332,31.7332,31.0516,31.5517,952455.94630343,0
+MSCI.US,D,20100316,000000,31.523,31.9358,31.4505,31.8891,685967.55099507,0
+MSCI.US,D,20100317,000000,31.9803,32.3236,31.7332,32.2999,1229293.826255,0
+MSCI.US,D,20100318,000000,32.1173,32.5111,32.0072,32.1639,657134.32418059,0
+MSCI.US,D,20100319,000000,32.2125,32.409,31.769,32.025,1493814.9225056,0
+MSCI.US,D,20100322,000000,31.9705,32.7007,31.2759,32.6183,631368.95511799,0
+MSCI.US,D,20100323,000000,32.664,33.049,32.4636,33.049,793053.32291016,0
+MSCI.US,D,20100324,000000,32.9566,33.1035,32.6183,32.8118,479597.67827438,0
+MSCI.US,D,20100325,000000,33.1314,33.4031,32.7106,32.7294,652261.42922977,0
+MSCI.US,D,20100326,000000,32.7642,32.8743,32.1073,32.6541,704170.106467,0
+MSCI.US,D,20100329,000000,32.7553,32.8118,32.3504,32.6819,392169.77937185,0
+MSCI.US,D,20100330,000000,32.6442,33.4399,32.4724,33.0103,536828.7460463,0
+MSCI.US,D,20100331,000000,32.9379,33.2048,32.7841,32.9656,434778.13094079,0
+MSCI.US,D,20100401,000000,33.1671,33.304,32.9379,33.304,260610.68623841,0
+MSCI.US,D,20100405,000000,33.3237,33.7772,33.2753,33.7673,387493.41275928,0
+MSCI.US,D,20100406,000000,33.6513,34.199,33.2306,34.1236,662511.13794743,0
+MSCI.US,D,20100407,000000,33.8526,34.5017,33.8526,34.0689,1032250.4829811,0
+MSCI.US,D,20100408,000000,33.295,33.7238,32.6819,33.049,1241375.7837877,0
+MSCI.US,D,20100409,000000,33.2306,33.4686,32.6819,33.4399,672344.60972304,0
+MSCI.US,D,20100412,000000,33.5788,33.9171,32.5291,33.8804,929332.11967435,0
+MSCI.US,D,20100413,000000,33.7872,34.0342,33.6324,33.806,490398.67417674,0
+MSCI.US,D,20100414,000000,34.0532,34.0779,33.7772,33.8904,561514.72100501,0
+MSCI.US,D,20100415,000000,33.8904,34.7189,33.8329,34.6633,494912.77893056,0
+MSCI.US,D,20100416,000000,34.447,35.2547,33.7395,34.0174,891656.12547653,0
+MSCI.US,D,20100419,000000,33.7585,33.8427,33.0301,33.3237,647085.17515172,0
+MSCI.US,D,20100420,000000,33.5233,34.2089,33.2396,34.1423,382978.30016783,0
+MSCI.US,D,20100421,000000,34.2357,34.2357,32.4537,32.8665,1515861.3707061,0
+MSCI.US,D,20100422,000000,32.5488,33.3237,32.4824,33.2753,809914.44649386,0
+MSCI.US,D,20100423,000000,33.3864,33.5322,33.1572,33.5153,355485.49740394,0
+MSCI.US,D,20100426,000000,33.3864,33.8249,33.1214,33.7495,396774.58951256,0
+MSCI.US,D,20100427,000000,33.5153,33.6224,32.8118,32.8405,685970.57450797,0
+MSCI.US,D,20100428,000000,33.057,33.285,32.1272,32.3326,1043405.2298923,0
+MSCI.US,D,20100429,000000,32.4724,32.539,31.6251,32.3793,853632.42729565,0
+MSCI.US,D,20100430,000000,32.3326,32.664,31.643,31.643,545474.98509141,0
+MSCI.US,D,20100503,000000,31.8603,31.898,31.4049,31.7422,644375.09975921,0
+MSCI.US,D,20100504,000000,31.3493,31.3493,30.5922,31.2114,1115125.9792997,0
+MSCI.US,D,20100505,000000,30.9931,31.4773,30.6637,31.0416,1108243.4561107,0
+MSCI.US,D,20100506,000000,30.7312,31.3126,28.8459,30.1169,1091632.2762597,0
+MSCI.US,D,20100507,000000,29.981,29.981,28.445,29.6189,1714250.1772188,0
+MSCI.US,D,20100510,000000,31.0893,31.0893,30.3064,30.8194,887765.87221693,0
+MSCI.US,D,20100511,000000,30.5387,31.0973,30.1437,30.7748,611600.2199659,0
+MSCI.US,D,20100512,000000,30.9365,31.4773,30.6368,31.2659,633059.09882689,0
+MSCI.US,D,20100513,000000,31.132,31.6897,30.9465,31.003,335093.91859526,0
+MSCI.US,D,20100514,000000,30.7222,30.7659,29.6963,29.9443,636413.18246625,0
+MSCI.US,D,20100517,000000,29.981,30.4106,29.1605,29.8709,1009487.4622241,0
+MSCI.US,D,20100518,000000,30.2618,30.4563,29.36,29.5136,785599.35578373,0
+MSCI.US,D,20100519,000000,29.2686,29.4779,28.4263,28.7288,637147.8961,0
+MSCI.US,D,20100520,000000,28.3062,28.3062,27.047,27.167,1706352.7615344,0
+MSCI.US,D,20100521,000000,26.554,27.8348,26.4189,27.5818,2308452.0961432,0
+MSCI.US,D,20100524,000000,27.4131,27.9361,27.1293,27.167,1033251.2657495,0
+MSCI.US,D,20100525,000000,26.4815,26.6004,25.9239,26.5073,1511684.891559,0
+MSCI.US,D,20100526,000000,26.6948,26.9578,26.1094,26.2006,1236594.6020614,0
+MSCI.US,D,20100527,000000,26.6848,27.1105,26.6381,27.1105,976717.62161906,0
+MSCI.US,D,20100528,000000,27.0212,27.5351,26.6948,27.0748,1022692.1508789,0
+MSCI.US,D,20100601,000000,26.8833,27.432,26.7573,26.8654,2358618.2221145,0
+MSCI.US,D,20100602,000000,26.9875,27.5719,26.8198,27.5253,1348934.2315522,0
+MSCI.US,D,20100603,000000,27.7495,28.0075,26.8109,26.9775,4755200.6799899,0
+MSCI.US,D,20100604,000000,26.2353,26.8734,26.1452,26.2999,2327773.3513866,0
+MSCI.US,D,20100607,000000,26.4388,26.667,25.6182,25.7074,1913066.3068875,0
+MSCI.US,D,20100608,000000,25.7511,26.0448,25.0407,25.8255,2465548.7870345,0
+MSCI.US,D,20100609,000000,26.0448,26.5162,25.4872,25.6242,1334961.5706218,0
+MSCI.US,D,20100610,000000,25.9149,26.6004,25.8543,26.5907,1111827.3267301,0
+MSCI.US,D,20100611,000000,26.2999,27.1393,26.2631,27.1105,1064401.5112802,0
+MSCI.US,D,20100614,000000,27.2147,27.4587,26.6948,26.7116,1340877.5775218,0
+MSCI.US,D,20100615,000000,26.8198,27.0302,26.667,26.9775,1215795.8568493,0
+MSCI.US,D,20100616,000000,26.9131,27.8715,26.6948,27.5054,878902.94808093,0
+MSCI.US,D,20100617,000000,27.563,27.5719,27.1959,27.304,441901.52732391,0
+MSCI.US,D,20100618,000000,27.304,27.5451,27.176,27.3666,567411.57898996,0
+MSCI.US,D,20100621,000000,27.7148,27.9439,27.3953,27.5054,672806.19935852,0
+MSCI.US,D,20100622,000000,27.4777,27.6235,27.0916,27.4489,1269385.6072568,0
+MSCI.US,D,20100623,000000,27.5351,27.5351,26.6848,26.9309,641057.2982746,0
+MSCI.US,D,20100624,000000,26.7474,26.8734,26.1005,26.1452,677992.53181289,0
+MSCI.US,D,20100625,000000,26.026,26.6481,25.898,26.5637,832051.6000812,0
+MSCI.US,D,20100628,000000,26.5907,26.6848,26.3752,26.5162,578774.94829099,0
+MSCI.US,D,20100629,000000,26.2006,26.2006,24.7818,24.8641,1102736.6312893,0
+MSCI.US,D,20100630,000000,24.756,25.4307,24.5188,25.0229,3384749.114994,0
+MSCI.US,D,20100701,000000,25.9516,26.026,24.5556,24.9692,1552577.9034783,0
+MSCI.US,D,20100702,000000,25.1578,25.5151,24.9018,25.3573,1188343.3675908,0
+MSCI.US,D,20100706,000000,25.5924,26.6381,25.3573,25.898,453812.15245913,0
+MSCI.US,D,20100707,000000,25.7591,27.0818,25.5151,27.0569,721382.96538427,0
+MSCI.US,D,20100708,000000,27.2236,27.6007,27.176,27.5451,983748.29694004,0
+MSCI.US,D,20100709,000000,27.4954,27.9975,27.3754,27.9975,843444.19667355,0
+MSCI.US,D,20100712,000000,27.817,28.1086,27.7148,28.0155,756908.23407537,0
+MSCI.US,D,20100713,000000,27.9082,28.464,27.9082,28.326,1191885.9168673,0
+MSCI.US,D,20100714,000000,28.2962,28.9005,28.193,28.7566,674817.84327202,0
+MSCI.US,D,20100715,000000,28.7934,28.8806,28.3062,28.7934,727051.04422676,0
+MSCI.US,D,20100716,000000,28.6485,28.6584,28.2615,28.3161,920488.34445336,0
+MSCI.US,D,20100719,000000,28.3439,28.4263,27.9182,28.1276,366644.27566567,0
+MSCI.US,D,20100720,000000,27.8438,28.4351,27.6235,28.4163,526119.46336844,0
+MSCI.US,D,20100721,000000,28.3974,28.6584,27.8249,27.8894,383285.69064559,0
+MSCI.US,D,20100722,000000,28.1841,28.8806,28.0243,28.8459,407955.54020219,0
+MSCI.US,D,20100723,000000,28.7377,30.3621,28.6018,30.2559,1354211.2693935,0
+MSCI.US,D,20100726,000000,30.3819,30.5824,29.981,30.1815,945666.14417651,0
+MSCI.US,D,20100727,000000,30.5734,30.6637,29.8907,30.1437,637971.29944535,0
+MSCI.US,D,20100728,000000,30.0257,30.2797,29.7518,29.8907,635313.63160971,0
+MSCI.US,D,20100729,000000,29.9978,30.0078,28.8281,29.0404,609543.22335896,0
+MSCI.US,D,20100730,000000,28.6584,29.59,28.4927,29.4681,478434.63364703,0
+MSCI.US,D,20100802,000000,29.7418,30.4463,29.7418,30.3621,1096236.0785627,0
+MSCI.US,D,20100803,000000,30.3342,30.5217,30.0435,30.3244,734148.23683145,0
+MSCI.US,D,20100804,000000,30.484,30.5467,30.228,30.493,361149.54489589,0
+MSCI.US,D,20100805,000000,30.3342,30.4374,30.0257,30.0712,587859.59670603,0
+MSCI.US,D,20100806,000000,29.7598,30.0992,29.5315,29.9543,199591.15680773,0
+MSCI.US,D,20100809,000000,30.0435,30.2797,29.8222,30.2697,320053.95761262,0
+MSCI.US,D,20100810,000000,30.1349,30.2559,29.7688,29.8709,290463.84473649,0
+MSCI.US,D,20100811,000000,29.3658,29.4779,28.445,28.445,574203.39679215,0
+MSCI.US,D,20100812,000000,27.9975,28.6762,27.8994,28.5651,352930.62900676,0
+MSCI.US,D,20100813,000000,28.5394,28.7199,28.3974,28.5204,374353.225713,0
+MSCI.US,D,20100816,000000,28.3796,28.8022,28.3518,28.7467,280077.07010089,0
+MSCI.US,D,20100817,000000,28.9948,29.2042,28.6018,28.7754,308699.65885028,0
+MSCI.US,D,20100818,000000,28.6485,29.5136,28.5483,29.4025,523760.11547189,0
+MSCI.US,D,20100819,000000,29.4124,29.4402,28.4163,28.4163,572915.38029843,0
+MSCI.US,D,20100820,000000,28.3974,28.3974,27.6414,28.2198,434638.04150993,0
+MSCI.US,D,20100823,000000,28.3974,28.3974,27.9361,27.9798,348678.56203727,0
+MSCI.US,D,20100824,000000,27.5818,27.695,27.047,27.1393,587031.15417251,0
+MSCI.US,D,20100825,000000,26.9955,27.2852,26.4983,27.2236,507376.70692576,0
+MSCI.US,D,20100826,000000,27.3219,27.7872,27.304,27.4131,510449.60386579,0
+MSCI.US,D,20100827,000000,27.6007,27.8715,27.3139,27.8438,465761.07542436,0
+MSCI.US,D,20100830,000000,27.7048,27.7782,27.0818,27.0916,381452.43399295,0
+MSCI.US,D,20100831,000000,27.0818,27.6414,26.9508,27.304,401331.02344692,0
+MSCI.US,D,20100901,000000,27.7148,28.1663,27.5908,28.1473,602839.08743075,0
+MSCI.US,D,20100902,000000,28.1752,28.8281,28.1473,28.8022,411784.31536624,0
+MSCI.US,D,20100903,000000,29.34,29.8133,29.2042,29.8133,323261.90479534,0
+MSCI.US,D,20100907,000000,29.7598,30.0624,29.5226,29.5613,561650.77908533,0
+MSCI.US,D,20100908,000000,29.5613,30.3342,29.5058,30.0892,533084.62924334,0
+MSCI.US,D,20100909,000000,30.3719,30.484,30.0168,30.4463,299266.29861456,0
+MSCI.US,D,20100910,000000,30.4374,30.4374,30.0168,30.1349,281287.48309695,0
+MSCI.US,D,20100913,000000,30.5644,31.4118,30.3144,31.396,473501.26843828,0
+MSCI.US,D,20100914,000000,31.2659,31.8692,30.9931,31.4049,1438314.3119479,0
+MSCI.US,D,20100915,000000,31.256,31.5517,31.0129,31.1499,284072.13847422,0
+MSCI.US,D,20100916,000000,31.003,31.6331,30.9266,31.513,306825.08085472,0
+MSCI.US,D,20100917,000000,31.6251,31.9446,31.4217,31.7332,431523.82322699,0
+MSCI.US,D,20100920,000000,31.9158,32.1272,31.6965,32.1073,391199.23173221,0
+MSCI.US,D,20100921,000000,32.1827,32.2224,31.769,31.8524,375153.44879281,0
+MSCI.US,D,20100922,000000,31.9258,32.2899,31.3216,31.4118,577611.90366364,0
+MSCI.US,D,20100923,000000,31.1588,31.3216,30.7312,30.749,379847.95648277,0
+MSCI.US,D,20100924,000000,31.1776,31.4406,30.9931,31.2024,493248.83900009,0
+MSCI.US,D,20100927,000000,31.2759,31.4307,30.5387,30.6835,678019.74342896,0
+MSCI.US,D,20100928,000000,30.7937,31.5318,30.6548,31.4049,325607.14296505,0
+MSCI.US,D,20100929,000000,31.3493,31.6618,30.8988,31.4873,563186.72363653,0
+MSCI.US,D,20100930,000000,30.8194,30.9365,29.7945,30.3244,1797968.2257979,0
+MSCI.US,D,20101001,000000,30.4374,31.4505,30.4374,31.3493,777728.14387765,0
+MSCI.US,D,20101004,000000,31.1776,31.2848,30.7569,30.9266,765381.12504776,0
+MSCI.US,D,20101005,000000,31.0516,31.4694,30.6181,31.4049,992663.62863289,0
+MSCI.US,D,20101006,000000,31.2471,31.4217,30.8988,31.0328,501073.6903751,0
+MSCI.US,D,20101007,000000,31.1866,32.0587,31.1409,31.6162,824012.07929057,0
+MSCI.US,D,20101008,000000,31.643,32.0409,31.513,31.8791,545873.08095605,0
+MSCI.US,D,20101011,000000,31.9525,32.0409,31.5785,31.9158,282304.39126765,0
+MSCI.US,D,20101012,000000,31.9158,32.1362,31.5874,32.1073,401625.31203547,0
+MSCI.US,D,20101013,000000,32.0786,32.7196,32.0072,32.5488,427047.00846556,0
+MSCI.US,D,20101014,000000,32.5757,32.8665,32.0875,32.3693,560859.62654419,0
+MSCI.US,D,20101015,000000,32.664,32.8118,32.3593,32.7642,491475.04476774,0
+MSCI.US,D,20101018,000000,32.8743,33.7772,32.8495,33.7395,1075997.6910742,0
+MSCI.US,D,20101019,000000,33.2563,34.0005,33.1135,33.935,1282585.2567233,0
+MSCI.US,D,20101020,000000,34.0174,34.1423,33.6513,34.0005,574239.6789469,0
+MSCI.US,D,20101021,000000,34.1513,34.189,33.5689,33.6414,903419.60631746,0
+MSCI.US,D,20101022,000000,33.6881,33.8526,33.4031,33.4686,470187.4983042,0
+MSCI.US,D,20101025,000000,33.6881,33.7238,33.039,33.1412,451018.42654317,0
+MSCI.US,D,20101026,000000,33.0301,33.0301,32.6362,32.7196,570835.20342594,0
+MSCI.US,D,20101027,000000,32.5111,32.8028,32.4268,32.6442,380478.86284041,0
+MSCI.US,D,20101028,000000,32.9299,32.9299,32.2999,32.664,440238.59523108,0
+MSCI.US,D,20101029,000000,32.664,33.1502,32.664,32.7384,355840.2562504,0
+MSCI.US,D,20101101,000000,32.9209,33.1035,32.4268,32.6273,337197.27573329,0
+MSCI.US,D,20101102,000000,32.8665,33.0658,32.7642,32.8842,387837.08539179,0
+MSCI.US,D,20101103,000000,32.9299,32.9914,32.539,32.8028,276106.18983073,0
+MSCI.US,D,20101104,000000,33.1769,33.6047,33.0301,33.6047,510390.1414455,0
+MSCI.US,D,20101105,000000,33.5788,34.0532,33.5412,33.8526,439045.31547476,0
+MSCI.US,D,20101108,000000,33.6691,34.0959,33.551,34.0779,370119.29982087,0
+MSCI.US,D,20101109,000000,34.199,34.4381,33.4399,33.6047,380085.80616392,0
+MSCI.US,D,20101110,000000,33.6691,34.189,33.3507,34.189,488562.3940112,0
+MSCI.US,D,20101111,000000,33.8904,34.0174,33.5153,33.8804,415047.69361872,0
+MSCI.US,D,20101112,000000,33.6224,33.7238,32.8218,32.8308,374130.49359631,0
+MSCI.US,D,20101115,000000,32.9209,33.039,32.6917,32.7642,305659.01271447,0
+MSCI.US,D,20101116,000000,32.4924,32.5836,31.7769,32.0171,435665.02805696,0
+MSCI.US,D,20101117,000000,32.0975,32.0975,31.6965,31.7332,381002.93840907,0
+MSCI.US,D,20101118,000000,32.025,32.409,32.0072,32.2999,322354.85092652,0
+MSCI.US,D,20101119,000000,32.1173,32.5688,32.1173,32.2026,322064.5936885,0
+MSCI.US,D,20101122,000000,31.9358,32.3326,31.7958,32.145,631799.30178686,0
+MSCI.US,D,20101123,000000,31.7154,31.7332,31.1152,31.3216,594332.93781649,0
+MSCI.US,D,20101124,000000,31.4773,32.1272,31.4694,32.1073,403146.13902219,0
+MSCI.US,D,20101126,000000,31.7332,32.2324,31.7332,31.8891,173834.85828381,0
+MSCI.US,D,20101129,000000,31.6718,31.8791,31.3036,31.7601,247588.41619508,0
+MSCI.US,D,20101130,000000,31.3583,31.7332,31.0129,31.1062,3165827.6324041,0
+MSCI.US,D,20101201,000000,31.6063,32.155,31.523,32.155,600438.41819127,0
+MSCI.US,D,20101202,000000,32.1362,33.2136,32.1362,33.2136,589841.00549058,0
+MSCI.US,D,20101203,000000,33.039,33.561,32.9468,33.4231,431436.14135301,0
+MSCI.US,D,20101206,000000,33.2226,33.3704,33.0301,33.2226,332902.87958325,0
+MSCI.US,D,20101207,000000,33.8149,33.8526,33.4488,33.6601,530565.03516328,0
+MSCI.US,D,20101208,000000,33.7673,33.9261,33.6601,33.9083,547750.68246451,0
+MSCI.US,D,20101209,000000,34.1136,34.1712,33.3784,33.551,627074.55896795,0
+MSCI.US,D,20101210,000000,33.7238,33.7238,33.295,33.3864,499585.11419261,0
+MSCI.US,D,20101213,000000,33.4686,33.5967,33.2136,33.5153,450478.22557241,0
+MSCI.US,D,20101214,000000,33.5153,33.8526,33.4776,33.806,415943.66127358,0
+MSCI.US,D,20101215,000000,33.7238,34.5631,33.5877,33.6047,842352.70851807,0
+MSCI.US,D,20101216,000000,33.6414,33.8804,33.2753,33.8526,227098.06929847,0
+MSCI.US,D,20101217,000000,34.0105,34.5631,33.9083,34.3637,761631.96905665,0
+MSCI.US,D,20101220,000000,34.4282,34.447,34.0253,34.189,271576.96751243,0
+MSCI.US,D,20101221,000000,34.4113,35.2279,34.2902,35.1862,567232.18389147,0
+MSCI.US,D,20101222,000000,35.2349,36.4721,35.211,36.4631,913189.58432227,0
+MSCI.US,D,20101223,000000,36.3343,37.247,36.3343,36.5268,773017.51078559,0
+MSCI.US,D,20101227,000000,36.4284,36.5515,36.0525,36.5435,255430.40080983,0
+MSCI.US,D,20101228,000000,36.6002,36.6834,35.5504,36.097,412435.37847652,0
+MSCI.US,D,20101229,000000,36.1646,36.371,35.9682,36.3343,160584.81693563,0
+MSCI.US,D,20101230,000000,36.352,36.4911,35.9343,35.9859,184445.37287372,0
+MSCI.US,D,20101231,000000,35.9512,36.0049,35.5414,35.5761,285738.09407995,0
+MSCI.US,D,20110103,000000,36.0246,36.3997,35.7875,36.0246,622616.89312152,0
+MSCI.US,D,20110104,000000,36.362,36.7113,35.1942,35.4343,535487.31415808,0
+MSCI.US,D,20110105,000000,35.3201,35.9343,34.9481,35.9056,537839.60719121,0
+MSCI.US,D,20110106,000000,35.8629,35.9959,35.5127,35.6328,376143.14534746,0
+MSCI.US,D,20110107,000000,35.8441,35.8699,34.8678,35.3976,434074.66027364,0
+MSCI.US,D,20110110,000000,35.0582,35.7161,34.8678,35.2814,648385.28569702,0
+MSCI.US,D,20110111,000000,35.5315,35.9056,35.211,35.6794,462478.54825687,0
+MSCI.US,D,20110112,000000,35.9859,36.2836,35.3598,36.2737,705503.47565416,0
+MSCI.US,D,20110113,000000,35.8351,36.0147,32.5023,33.561,2928541.3324835,0
+MSCI.US,D,20110114,000000,33.5412,34.0174,33.0301,33.2563,2755023.9430539,0
+MSCI.US,D,20110118,000000,33.2653,33.3327,32.7484,33.1412,1411857.5662697,0
+MSCI.US,D,20110119,000000,33.0658,33.1035,32.145,32.1827,1224340.3042937,0
+MSCI.US,D,20110120,000000,32.0786,32.2393,31.7332,32.0686,848258.63704172,0
+MSCI.US,D,20110121,000000,32.4367,32.6917,32.2731,32.418,697366.19461322,0
+MSCI.US,D,20110124,000000,32.5201,32.5688,32.3593,32.418,818794.5038696,0
+MSCI.US,D,20110125,000000,32.2899,32.6015,31.9803,32.0975,842240.83854092,0
+MSCI.US,D,20110126,000000,32.0975,32.3326,31.8057,31.8692,779523.10270028,0
+MSCI.US,D,20110127,000000,31.9158,32.2324,31.6529,31.8057,529729.53776635,0
+MSCI.US,D,20110128,000000,31.898,32.0875,31.0516,31.0516,816976.36478142,0
+MSCI.US,D,20110131,000000,31.2759,31.3403,31.0705,31.256,1147932.1020596,0
+MSCI.US,D,20110201,000000,31.523,31.8424,31.2024,31.6331,1150016.3102826,0
+MSCI.US,D,20110202,000000,31.5061,31.9158,31.4307,31.6618,893268.66568776,0
+MSCI.US,D,20110203,000000,31.4971,31.513,30.8988,31.1499,1473367.9126272,0
+MSCI.US,D,20110204,000000,31.256,31.8692,31.123,31.7769,901978.39850368,0
+MSCI.US,D,20110207,000000,31.7869,33.0658,31.7869,32.9566,1271823.5664887,0
+MSCI.US,D,20110208,000000,32.9468,32.9746,32.3593,32.6917,1614315.0133029,0
+MSCI.US,D,20110209,000000,32.6015,33.0301,32.5023,32.8308,1485480.1052888,0
+MSCI.US,D,20110210,000000,32.6362,33.1572,32.4724,32.8743,902859.24859407,0
+MSCI.US,D,20110211,000000,32.7294,33.1671,32.5291,32.9746,716283.30696625,0
+MSCI.US,D,20110214,000000,32.9914,33.1412,32.7841,33.1214,457189.41636403,0
+MSCI.US,D,20110215,000000,32.9566,33.2136,32.793,32.8842,586087.81814893,0
+MSCI.US,D,20110216,000000,33.1412,33.2226,32.9209,33.0758,1170461.3044858,0
+MSCI.US,D,20110218,000000,33.2563,33.7395,33.0937,33.7238,1192259.8246288,0
+MSCI.US,D,20110222,000000,33.1214,33.8329,32.9299,33.2306,1752370.6278124,0
+MSCI.US,D,20110223,000000,33.1135,33.3605,32.5023,32.8405,1670828.5006809,0
+MSCI.US,D,20110224,000000,32.8118,33.4131,32.6273,32.8743,1085449.1923872,0
+MSCI.US,D,20110225,000000,33.049,33.304,32.8308,32.9656,965745.29331925,0
+MSCI.US,D,20110228,000000,33.1214,33.2753,32.3236,32.418,1188881.5528862,0
+MSCI.US,D,20110301,000000,32.4447,32.6085,31.5607,31.769,1172286.4984374,0
+MSCI.US,D,20110302,000000,31.7511,32.2731,31.7511,31.9705,1031110.6186193,0
+MSCI.US,D,20110303,000000,32.2324,32.7106,32.1639,32.6273,736564.0236354,0
+MSCI.US,D,20110304,000000,32.7196,32.7196,31.9525,32.1927,630800.53469353,0
+MSCI.US,D,20110307,000000,32.3147,32.5688,31.5785,31.9258,680010.2227522,0
+MSCI.US,D,20110308,000000,31.9258,32.7484,31.8424,32.3793,576929.59758676,0
+MSCI.US,D,20110309,000000,32.3426,32.4537,31.9982,32.418,564815.38924988,0
+MSCI.US,D,20110310,000000,31.9625,32.0171,31.5061,31.5874,858474.07927987,0
+MSCI.US,D,20110311,000000,31.4773,32.2651,31.4773,32.1927,765511.1361023,0
+MSCI.US,D,20110314,000000,31.8424,32.3426,31.7154,31.9982,944487.98198468,0
+MSCI.US,D,20110315,000000,31.0893,31.6063,30.5287,31.2659,1236427.3010145,0
+MSCI.US,D,20110316,000000,31.1687,31.5695,30.7748,30.9653,1122231.2346055,0
+MSCI.US,D,20110317,000000,31.4217,31.6251,31.132,31.3403,705594.18104104,0
+MSCI.US,D,20110318,000000,31.6718,32.1073,31.2659,32.0171,838194.37044836,0
+MSCI.US,D,20110321,000000,32.4447,32.9914,32.2999,32.6442,499324.08424591,0
+MSCI.US,D,20110322,000000,32.6719,32.7642,32.3793,32.4537,391492.51248314,0
+MSCI.US,D,20110323,000000,32.3426,32.7007,32.1073,32.5588,234483.50346591,0
+MSCI.US,D,20110324,000000,32.6085,32.9032,32.3426,32.8842,312406.48566085,0
+MSCI.US,D,20110325,000000,32.9299,33.5063,32.7642,33.3864,580684.80060367,0
+MSCI.US,D,20110328,000000,33.3942,33.5233,33.1572,33.295,411586.77919036,0
+MSCI.US,D,20110329,000000,33.2136,33.6881,33.1135,33.5153,350355.60385695,0
+MSCI.US,D,20110330,000000,33.6414,33.6414,33.0301,33.1214,601483.54581568,0
+MSCI.US,D,20110331,000000,33.0658,33.6224,32.9656,33.6224,762364.66701513,0
+MSCI.US,D,20110401,000000,33.6791,34.9025,33.6224,34.8678,918859.67884002,0
+MSCI.US,D,20110404,000000,34.8489,35.1713,34.5284,34.9025,840319.90001429,0
+MSCI.US,D,20110405,000000,34.8935,34.9104,34.1513,34.2089,873404.18596063,0
+MSCI.US,D,20110406,000000,34.3637,34.4023,34.1513,34.3269,540959.87249995,0
+MSCI.US,D,20110407,000000,34.2277,34.7844,34.1513,34.1712,732028.75429131,0
+MSCI.US,D,20110408,000000,34.2277,34.3538,33.4588,33.4588,403464.61571391,0
+MSCI.US,D,20110411,000000,33.6414,33.7585,33.049,33.2753,337846.32316831,0
+MSCI.US,D,20110412,000000,33.1214,33.1949,32.8218,33.0301,386362.61893615,0
+MSCI.US,D,20110413,000000,33.1671,33.2753,32.5757,32.6273,240507.34899249,0
+MSCI.US,D,20110414,000000,32.3504,32.3793,31.9158,31.9158,693703.71265846,0
+MSCI.US,D,20110415,000000,31.898,32.0686,31.6718,31.8057,453228.61447018,0
+MSCI.US,D,20110418,000000,31.4406,31.4406,30.7748,30.9176,709935.94555978,0
+MSCI.US,D,20110419,000000,30.9365,31.1687,30.7222,31.0616,841664.3554154,0
+MSCI.US,D,20110420,000000,31.5874,31.5874,30.9465,31.003,524286.2067158,0
+MSCI.US,D,20110421,000000,30.9365,31.1499,30.9365,31.1062,564843.60870357,0
+MSCI.US,D,20110425,000000,31.1687,31.3314,30.9653,31.2848,555951.45727626,0
+MSCI.US,D,20110426,000000,31.2937,31.6718,31.2848,31.5974,685496.89082092,0
+MSCI.US,D,20110427,000000,31.6897,32.2731,31.3314,32.2026,903240.21121896,0
+MSCI.US,D,20110428,000000,32.2026,32.5925,32.1173,32.3504,762809.12341085,0
+MSCI.US,D,20110429,000000,32.2999,32.6015,32.1927,32.3891,525365.60081969,0
+MSCI.US,D,20110502,000000,32.5588,32.664,32.2393,32.2899,493333.49736119,0
+MSCI.US,D,20110503,000000,32.2393,32.2899,31.5974,31.9358,604000.11638284,0
+MSCI.US,D,20110504,000000,31.8891,32.6819,31.769,32.664,1471462.0916651,0
+MSCI.US,D,20110505,000000,32.6273,33.7962,32.2731,33.4319,1291630.5994707,0
+MSCI.US,D,20110506,000000,33.9638,35.2636,33.9538,34.1712,931406.24952104,0
+MSCI.US,D,20110509,000000,34.181,34.5631,34.0442,34.3637,428302.77415506,0
+MSCI.US,D,20110510,000000,34.456,34.7844,34.3736,34.7001,346814.06241803,0
+MSCI.US,D,20110511,000000,34.7099,34.7844,34.061,34.5194,388182.77369958,0
+MSCI.US,D,20110512,000000,34.3081,34.7001,34.1423,34.6534,381486.70047243,0
+MSCI.US,D,20110513,000000,34.6098,34.7943,33.7585,33.7872,645256.95768723,0
+MSCI.US,D,20110516,000000,33.7138,33.9738,33.4399,33.5063,412233.81095012,0
+MSCI.US,D,20110517,000000,33.2226,33.3507,32.8218,33.1314,403024.19066871,0
+MSCI.US,D,20110518,000000,33.1412,33.9261,33.1214,33.8904,269894.88650458,0
+MSCI.US,D,20110519,000000,33.8904,34.0859,33.3704,33.5967,383117.38176104,0
+MSCI.US,D,20110520,000000,33.561,33.7585,33.2396,33.3864,829212.52147179,0
+MSCI.US,D,20110523,000000,32.9379,33.2753,32.6273,33.1314,474198.69207964,0
+MSCI.US,D,20110524,000000,33.2563,33.2563,32.9379,33.1859,502093.62205871,0
+MSCI.US,D,20110525,000000,33.039,33.5063,32.9379,33.4319,445596.2600829,0
+MSCI.US,D,20110526,000000,33.2753,33.6513,33.1769,33.6513,370042.70416084,0
+MSCI.US,D,20110527,000000,33.7058,33.8626,33.6513,33.8249,303584.88286777,0
+MSCI.US,D,20110531,000000,34.1136,34.4937,33.6513,34.4937,803606.39075504,0
+MSCI.US,D,20110601,000000,34.3736,34.3736,33.7772,33.8329,633905.68243779,0
+MSCI.US,D,20110602,000000,33.7872,34.0532,33.6881,34.0105,406045.68788952,0
+MSCI.US,D,20110603,000000,33.5063,33.7058,33.3417,33.3605,486571.91468796,0
+MSCI.US,D,20110606,000000,33.2226,33.4031,32.8495,33.0103,391506.62220998,0
+MSCI.US,D,20110607,000000,33.0937,33.6224,32.6917,33.4686,591517.03947263,0
+MSCI.US,D,20110608,000000,33.314,33.4031,33.1214,33.2136,441186.97044281,0
+MSCI.US,D,20110609,000000,33.3237,33.7772,33.0103,33.7495,527286.53934633,0
+MSCI.US,D,20110610,000000,33.4965,33.9171,33.4131,33.8149,643634.33909968,0
+MSCI.US,D,20110613,000000,33.7872,34.2525,33.6324,34.1136,772490.41170404,0
+MSCI.US,D,20110614,000000,34.5918,34.7358,34.2714,34.4937,665944.84075972,0
+MSCI.US,D,20110615,000000,34.2187,34.6098,34.0859,34.3538,1365498.0430344,0
+MSCI.US,D,20110616,000000,34.3001,34.8588,34.1423,34.6256,984134.2987531,0
+MSCI.US,D,20110617,000000,34.9292,34.9292,33.9261,34.061,757632.86933279,0
+MSCI.US,D,20110620,000000,33.8904,34.3934,33.8329,34.2089,569435.31695506,0
+MSCI.US,D,20110621,000000,34.3269,35.1326,34.2902,34.8776,755109.24390221,0
+MSCI.US,D,20110622,000000,34.6445,35.0096,34.5284,34.5284,629438.94605267,0
+MSCI.US,D,20110623,000000,34.1613,34.3081,33.7495,34.0959,657558.62382367,0
+MSCI.US,D,20110624,000000,34.1513,34.2089,33.6146,33.6791,1075352.6749896,0
+MSCI.US,D,20110627,000000,33.7495,34.4113,33.5153,34.318,429729.872242,0
+MSCI.US,D,20110628,000000,34.318,34.7189,34.2277,34.6256,541641.1707392,0
+MSCI.US,D,20110629,000000,34.8042,34.8678,34.5017,34.6098,586423.4280804,0
+MSCI.US,D,20110630,000000,34.6445,34.8201,34.4113,34.4113,901816.13664492,0
+MSCI.US,D,20110701,000000,34.5374,34.7745,34.5017,34.6167,907530.57601848,0
+MSCI.US,D,20110705,000000,34.6345,34.7556,34.5284,34.7099,889676.73236724,0
+MSCI.US,D,20110706,000000,34.7358,35.3598,34.5462,35.2447,857068.1457832,0
+MSCI.US,D,20110707,000000,35.5414,35.6328,35.2636,35.3887,683042.80618695,0
+MSCI.US,D,20110708,000000,34.9639,35.5414,34.8201,35.5127,371592.75843889,0
+MSCI.US,D,20110711,000000,34.9908,35.0672,34.3538,34.4381,527626.18062831,0
+MSCI.US,D,20110712,000000,34.3538,34.6832,34.2437,34.4738,332983.50659381,0
+MSCI.US,D,20110713,000000,34.582,34.9481,34.3349,34.5998,431936.02881849,0
+MSCI.US,D,20110714,000000,34.5631,34.9203,33.9171,33.9261,365778.54313976,0
+MSCI.US,D,20110715,000000,34.1236,34.1513,33.6324,33.945,337558.08160555,0
+MSCI.US,D,20110718,000000,33.8626,33.8626,33.1502,33.3327,314512.86631177,0
+MSCI.US,D,20110719,000000,33.4686,34.181,33.4686,34.1513,374857.144529,0
+MSCI.US,D,20110720,000000,34.2437,34.3001,33.9171,34.2437,391201.24740748,0
+MSCI.US,D,20110721,000000,34.3538,35.0483,34.318,34.8678,311671.77202711,0
+MSCI.US,D,20110722,000000,34.7556,34.7844,34.5284,34.6345,123621.36394364,0
+MSCI.US,D,20110725,000000,34.3001,34.7844,34.061,34.456,264921.20779056,0
+MSCI.US,D,20110726,000000,34.4837,34.4837,33.8626,33.9003,312887.22421132,0
+MSCI.US,D,20110727,000000,33.6968,33.7058,32.3693,32.3693,554402.41083584,0
+MSCI.US,D,20110728,000000,32.3693,33.0202,32.2562,32.7841,1047117.095891,0
+MSCI.US,D,20110729,000000,32.399,33.295,32.2026,32.409,1123790.3594222,0
+MSCI.US,D,20110801,000000,32.7484,32.7741,32.1729,32.6819,1095595.0938287,0
+MSCI.US,D,20110802,000000,32.418,32.9032,31.4217,31.4217,719565.83413374,0
+MSCI.US,D,20110803,000000,31.396,32.1272,31.003,31.8891,759855.1513114,0
+MSCI.US,D,20110804,000000,31.4773,32.0498,30.8194,31.0129,1491356.8065212,0
+MSCI.US,D,20110805,000000,31.4307,31.4307,29.331,30.108,1525233.2528463,0
+MSCI.US,D,20110808,000000,28.8111,29.8222,27.4954,27.7227,1792655.9136395,0
+MSCI.US,D,20110809,000000,28.2357,30.7748,28.0075,30.7659,1765041.1625222,0
+MSCI.US,D,20110810,000000,29.9543,30.5922,29.1952,29.5058,1741441.6365307,0
+MSCI.US,D,20110811,000000,29.6764,31.0893,29.5315,30.7659,1234962.9129351,0
+MSCI.US,D,20110812,000000,30.7937,31.0705,30.3432,30.7123,600746.81650668,0
+MSCI.US,D,20110815,000000,31.1062,32.0875,31.0229,32.0786,779735.75644063,0
+MSCI.US,D,20110816,000000,31.7244,31.9258,31.3126,31.6251,1360551.5759365,0
+MSCI.US,D,20110817,000000,31.7055,31.8424,30.8294,31.0973,429790.34249992,0
+MSCI.US,D,20110818,000000,30.0168,30.1169,29.1793,29.4304,1782283.2487308,0
+MSCI.US,D,20110819,000000,28.9759,29.7775,28.4927,28.6108,775762.86049521,0
+MSCI.US,D,20110822,000000,29.3043,29.36,28.2893,28.704,575765.54512178,0
+MSCI.US,D,20110823,000000,28.8548,30.2697,28.704,30.2618,666503.18280786,0
+MSCI.US,D,20110824,000000,30.246,30.8551,29.9006,29.9978,978031.84189122,0
+MSCI.US,D,20110825,000000,30.3144,30.7123,29.4492,29.8222,618252.95617487,0
+MSCI.US,D,20110826,000000,29.5703,30.8819,29.3927,30.6637,685752.88157945,0
+MSCI.US,D,20110829,000000,31.0893,32.1827,31.0893,32.1827,550021.34064945,0
+MSCI.US,D,20110830,000000,31.8335,32.0171,31.2937,31.4694,888169.00726973,0
+MSCI.US,D,20110831,000000,31.7055,31.9158,31.2471,31.5695,703176.37856183,0
+MSCI.US,D,20110901,000000,31.6331,31.7601,30.7569,30.8988,766751.78422731,0
+MSCI.US,D,20110902,000000,30.2697,30.749,29.5315,29.6684,571788.61782582,0
+MSCI.US,D,20110906,000000,28.5304,29.0603,28.2893,28.9194,1096098.0048072,0
+MSCI.US,D,20110907,000000,29.3043,30.5217,29.2963,30.5128,1172870.0364263,0
+MSCI.US,D,20110908,000000,30.2003,30.4653,29.4581,29.6287,721682.29316098,0
+MSCI.US,D,20110909,000000,29.3658,29.7251,28.6584,28.9372,1606626.2200083,0
+MSCI.US,D,20110912,000000,28.5027,29.3847,28.4738,29.3847,650740.60224305,0
+MSCI.US,D,20110913,000000,29.4214,29.7331,29.2419,29.59,545778.34421863,0
+MSCI.US,D,20110914,000000,29.8045,30.5467,29.2339,30.2618,698723.75190356,0
+MSCI.US,D,20110915,000000,29.7331,30.2003,28.9282,29.7331,1761392.7902943,0
+MSCI.US,D,20110916,000000,29.9294,29.9384,29.4025,29.7775,1095147.6139201,0
+MSCI.US,D,20110919,000000,29.1793,29.3223,28.4837,28.6108,530242.52712104,0
+MSCI.US,D,20110920,000000,28.7566,28.9759,28.2526,28.2526,902446.03516494,0
+MSCI.US,D,20110921,000000,28.3062,28.5204,27.0669,27.0916,686470.46197345,0
+MSCI.US,D,20110922,000000,26.1729,26.9031,26.0707,26.6581,1125781.846583,0
+MSCI.US,D,20110923,000000,26.4388,27.304,26.3385,27.0916,1220692.9399033,0
+MSCI.US,D,20110926,000000,27.4687,28.8728,27.3853,28.8638,1171744.2817914,0
+MSCI.US,D,20110927,000000,29.4681,30.1536,28.9561,29.4025,1138554.1728937,0
+MSCI.US,D,20110928,000000,29.4214,29.6437,28.4351,28.6207,1275572.7224798,0
+MSCI.US,D,20110929,000000,29.0026,29.5136,28.2277,29.1218,1015697.7577127,0
+MSCI.US,D,20110930,000000,28.6941,28.6941,27.695,27.695,986790.95875111,0
+MSCI.US,D,20111003,000000,27.4954,27.5719,25.5151,25.5151,1485345.0550462,0
+MSCI.US,D,20111004,000000,25.139,26.4001,25.139,26.3475,1614417.8127415,0
+MSCI.US,D,20111005,000000,26.3752,27.3139,25.8792,27.2236,1324796.5202653,0
+MSCI.US,D,20111006,000000,27.0302,27.7971,26.7205,27.7782,1100489.1533699,0
+MSCI.US,D,20111007,000000,27.8071,28.3161,27.3417,27.3953,1391350.0861333,0
+MSCI.US,D,20111010,000000,27.9439,28.0819,27.6007,27.9698,1158262.4377879,0
+MSCI.US,D,20111011,000000,27.6771,28.2962,27.4954,28.2277,961230.1807278,0
+MSCI.US,D,20111012,000000,28.2962,29.6764,28.2962,29.4681,896437.30720282,0
+MSCI.US,D,20111013,000000,29.1307,29.8222,28.9659,29.6437,840039.72115259,0
+MSCI.US,D,20111014,000000,29.981,30.1269,29.609,29.989,598681.75719867,0
+MSCI.US,D,20111017,000000,29.5613,29.7251,28.6762,28.7467,718415.89139561,0
+MSCI.US,D,20111018,000000,28.8281,29.6287,28.193,29.5058,654782.03114746,0
+MSCI.US,D,20111019,000000,29.3223,29.5513,29.0026,29.0503,574815.15423479,0
+MSCI.US,D,20111020,000000,28.9372,29.4025,28.5116,29.2042,514683.52975791,0
+MSCI.US,D,20111021,000000,29.4681,29.8709,29.1505,29.7598,518860.008905,0
+MSCI.US,D,20111024,000000,29.8045,30.5922,29.8045,30.4563,514399.31954568,0
+MSCI.US,D,20111025,000000,30.2697,30.4653,29.4681,29.5058,365326.02404298,0
+MSCI.US,D,20111026,000000,29.9195,30.0435,29.0126,29.8222,362422.44382514,0
+MSCI.US,D,20111027,000000,30.8294,31.5318,30.4653,31.396,683482.22339451,0
+MSCI.US,D,20111028,000000,31.1955,31.3216,30.6368,31.1062,545135.34380941,0
+MSCI.US,D,20111031,000000,30.6735,31.3681,30.2697,30.493,538857.52319955,0
+MSCI.US,D,20111101,000000,29.6,29.7775,28.6673,28.7377,1013479.5070847,0
+MSCI.US,D,20111102,000000,29.094,30.3144,27.8805,30.0792,1249344.7559441,0
+MSCI.US,D,20111103,000000,30.3521,31.1955,29.7061,31.1409,804353.19844038,0
+MSCI.US,D,20111104,000000,30.7569,31.1062,30.3621,31.0973,613901.1132798,0
+MSCI.US,D,20111107,000000,30.9653,31.643,30.9365,31.5318,818068.86077454,0
+MSCI.US,D,20111108,000000,31.8335,32.0171,31.1499,31.9358,709015.78980175,0
+MSCI.US,D,20111109,000000,30.7847,31.3583,30.6368,30.6735,667009.11729913,0
+MSCI.US,D,20111110,000000,31.1062,31.9892,30.5467,30.8294,665006.54392431,0
+MSCI.US,D,20111111,000000,31.2302,31.4971,31.0229,31.4307,335963.6824717,0
+MSCI.US,D,20111114,000000,31.2848,31.2937,30.7312,30.8105,313626.97703322,0
+MSCI.US,D,20111115,000000,30.5922,31.4118,30.5128,31.1062,495657.57094063,0
+MSCI.US,D,20111116,000000,30.7569,31.0893,30.1269,30.1349,449950.11865323,0
+MSCI.US,D,20111117,000000,30.1437,30.4206,29.7775,29.9543,494755.55625996,0
+MSCI.US,D,20111118,000000,30.1536,30.2559,29.5703,29.7688,688329.92240452,0
+MSCI.US,D,20111121,000000,29.2488,29.36,28.9282,29.2239,1006594.9682203,0
+MSCI.US,D,20111122,000000,28.9659,29.3847,28.9659,29.2042,750171.84734294,0
+MSCI.US,D,20111123,000000,28.9659,29.1218,28.6673,28.6762,533475.67024456,0
+MSCI.US,D,20111125,000000,28.445,28.9948,28.3518,28.5116,200324.86260383,0
+MSCI.US,D,20111128,000000,29.4304,29.6864,29.1406,29.6287,655833.20579766,0
+MSCI.US,D,20111129,000000,29.6,29.8412,29.331,29.3847,534965.25426469,0
+MSCI.US,D,20111130,000000,30.2093,30.9266,30.2093,30.8194,1054353.3700889,0
+MSCI.US,D,20111201,000000,30.6448,31.0973,30.5644,30.8651,396588.13955063,0
+MSCI.US,D,20111202,000000,30.9732,31.5418,30.7222,30.9564,563872.0532263,0
+MSCI.US,D,20111205,000000,31.5607,31.5607,30.7847,31.0229,509984.99071742,0
+MSCI.US,D,20111206,000000,31.0129,31.2114,30.7034,31.0516,380379.08691484,0
+MSCI.US,D,20111207,000000,30.7222,30.8551,29.9543,30.493,484527.01213259,0
+MSCI.US,D,20111208,000000,30.2093,30.3719,29.3658,29.4581,627901.99366384,0
+MSCI.US,D,20111209,000000,29.6189,30.503,29.6189,30.3819,479616.82718938,0
+MSCI.US,D,20111212,000000,29.9384,30.3064,29.7865,30.2618,649069.60744916,0
+MSCI.US,D,20111213,000000,30.5545,30.7312,29.4581,29.7598,679596.00148544,0
+MSCI.US,D,20111214,000000,29.4869,29.9006,28.9282,29.0682,560232.75153708,0
+MSCI.US,D,20111215,000000,29.4492,29.6684,29.1307,29.4869,791642.35022533,0
+MSCI.US,D,20111216,000000,29.6684,30.3621,29.3747,29.6864,1024196.8524635,0
+MSCI.US,D,20111219,000000,29.7418,30.0624,29.2963,29.34,431832.22154239,0
+MSCI.US,D,20111220,000000,29.9384,30.5467,29.9384,30.1913,570387.72351731,0
+MSCI.US,D,20111221,000000,30.0345,30.2559,29.6764,30.0078,457438.35225914,0
+MSCI.US,D,20111222,000000,30.0435,30.2192,29.8312,29.9543,343478.11985604,0
+MSCI.US,D,20111223,000000,30.0435,30.5467,29.9543,30.5128,214966.72772183,0
+MSCI.US,D,20111227,000000,30.4206,30.7312,30.2192,30.5128,328718.3377351,0
+MSCI.US,D,20111228,000000,30.493,30.503,29.5315,29.5613,280510.44028266,0
+MSCI.US,D,20111229,000000,29.7161,30.0535,29.6684,29.9294,255116.96330626,0
+MSCI.US,D,20111230,000000,29.9443,30.237,29.7251,30.0712,325648.46430797,0
+MSCI.US,D,20120103,000000,30.9465,30.9465,29.8412,29.9621,836199.85977458,0
+MSCI.US,D,20120104,000000,29.7945,29.9006,29.4492,29.5415,832215.87761522,0
+MSCI.US,D,20120105,000000,29.4681,29.9195,29.2239,29.8809,537639.04750244,0
+MSCI.US,D,20120106,000000,29.7061,30.3918,29.5513,30.228,559607.89220522,0
+MSCI.US,D,20120109,000000,30.4463,30.5644,30.0345,30.108,462229.61236177,0
+MSCI.US,D,20120110,000000,30.4751,30.9176,30.4305,30.6081,407799.32536922,0
+MSCI.US,D,20120111,000000,30.5467,30.7034,30.3719,30.5734,342226.38551707,0
+MSCI.US,D,20120112,000000,30.6835,30.8194,30.0992,30.5387,494874.48110054,0
+MSCI.US,D,20120113,000000,30.3064,30.4374,29.7418,29.851,511471.55122466,0
+MSCI.US,D,20120117,000000,30.2887,30.5128,29.5703,29.5703,832046.56089303,0
+MSCI.US,D,20120118,000000,29.609,29.7251,29.2488,29.3847,917905.2566025,0
+MSCI.US,D,20120119,000000,29.5415,30.0435,29.4402,29.7251,1046405.5625227,0
+MSCI.US,D,20120120,000000,29.7161,29.9543,29.4581,29.6596,880027.69487827,0
+MSCI.US,D,20120123,000000,29.6437,29.8709,29.35,29.5802,419113.31062629,0
+MSCI.US,D,20120124,000000,29.4304,29.5513,29.0503,29.1218,578948.2963637,0
+MSCI.US,D,20120125,000000,29.1307,29.7061,28.9194,29.6189,737607.13558454,0
+MSCI.US,D,20120126,000000,29.7688,29.9443,29.6596,29.8133,555925.25349783,0
+MSCI.US,D,20120127,000000,29.7161,30.1815,29.6189,30.0078,367862.75136278,0
+MSCI.US,D,20120130,000000,29.7518,29.9711,29.6357,29.7775,944670.40059607,0
+MSCI.US,D,20120131,000000,29.8907,29.9621,29.5613,29.7518,515006.03780015,0
+MSCI.US,D,20120201,000000,29.7518,30.6448,29.7518,30.6448,1355955.8363345,0
+MSCI.US,D,20120202,000000,30.5824,30.7034,29.6527,30.1536,1624159.5712925,0
+MSCI.US,D,20120203,000000,30.5467,31.5061,30.484,31.2203,750689.87588581,0
+MSCI.US,D,20120206,000000,31.8335,31.9625,31.123,31.4406,583536.98110229,0
+MSCI.US,D,20120207,000000,31.3126,31.7511,31.0973,31.7154,504134.49326355,0
+MSCI.US,D,20120208,000000,31.6618,31.8791,31.5974,31.8335,413512.75690515,0
+MSCI.US,D,20120209,000000,31.898,32.2731,31.7511,32.2651,501309.524381,0
+MSCI.US,D,20120210,000000,31.9258,32.2324,31.8057,31.8156,864989.74957089,0
+MSCI.US,D,20120213,000000,32.0686,32.1362,31.4873,31.7244,678512.57603101,0
+MSCI.US,D,20120214,000000,31.5418,31.8603,31.5061,31.8424,301357.56170101,0
+MSCI.US,D,20120215,000000,32.0409,32.0875,31.1499,31.1955,873049.42711416,0
+MSCI.US,D,20120216,000000,31.1955,31.6618,31.1955,31.6331,529817.21964033,0
+MSCI.US,D,20120217,000000,31.7869,31.7869,31.1152,31.1409,709228.4435421,0
+MSCI.US,D,20120221,000000,31.1499,31.5785,31.0616,31.5418,366559.61730457,0
+MSCI.US,D,20120222,000000,31.4505,32.0171,31.0803,31.6063,712759.90660471,0
+MSCI.US,D,20120223,000000,31.4694,31.5517,31.0129,31.0705,1129788.0011704,0
+MSCI.US,D,20120224,000000,31.2203,31.6162,31.0973,31.4406,810116.01402026,0
+MSCI.US,D,20120227,000000,31.2302,32.3326,30.7937,32.2473,705957.00258857,0
+MSCI.US,D,20120228,000000,32.3236,32.793,32.1073,32.155,878065.43500873,0
+MSCI.US,D,20120229,000000,32.155,33.1502,32.155,32.3078,795501.36051834,0
+MSCI.US,D,20120301,000000,32.4268,32.539,32.2224,32.4447,627512.96833788,0
+MSCI.US,D,20120302,000000,32.4924,32.6273,31.9158,32.0319,302009.63264892,0
+MSCI.US,D,20120305,000000,32.0319,32.2026,31.8891,32.0319,309780.0607918,0
+MSCI.US,D,20120306,000000,31.6817,31.7601,31.3216,31.3493,863021.44267556,0
+MSCI.US,D,20120307,000000,31.6529,31.9446,31.4307,31.7769,900287.24695715,0
+MSCI.US,D,20120308,000000,31.8791,33.1135,31.8335,33.1035,917219.92701272,0
+MSCI.US,D,20120309,000000,33.0758,33.561,32.8842,33.4231,718307.04493135,0
+MSCI.US,D,20120312,000000,33.4399,33.5967,33.2306,33.3507,601860.47709006,0
+MSCI.US,D,20120313,000000,33.4875,34.4203,33.4686,34.4203,614997.64062345,0
+MSCI.US,D,20120314,000000,34.3349,34.4837,33.8526,34.1423,539482.38253141,0
+MSCI.US,D,20120315,000000,34.1236,34.8042,33.9538,34.5284,887069.4564132,0
+MSCI.US,D,20120316,000000,34.5721,34.8588,34.3438,34.4937,855847.65441083,0
+MSCI.US,D,20120319,000000,34.5017,34.6832,34.1423,34.4381,517642.54104552,0
+MSCI.US,D,20120320,000000,34.181,34.5095,34.0174,34.5017,360991.31438767,0
+MSCI.US,D,20120321,000000,34.5017,34.6167,34.1236,34.3438,410859.12042004,0
+MSCI.US,D,20120322,000000,34.0532,34.1712,33.5412,33.7962,491840.88982816,0
+MSCI.US,D,20120323,000000,33.7872,33.9827,33.4776,33.9738,433137.37127586,0
+MSCI.US,D,20120326,000000,34.2437,34.456,34.1712,34.3934,571152.67228003,0
+MSCI.US,D,20120327,000000,34.447,34.447,34.1236,34.1236,435056.29412723,0
+MSCI.US,D,20120328,000000,34.181,34.181,33.4319,33.8427,634030.65430415,0
+MSCI.US,D,20120329,000000,33.5689,34.0105,33.4488,33.9083,421733.68846954,0
+MSCI.US,D,20120330,000000,34.1613,34.1613,33.551,33.6146,611218.24950336,0
+MSCI.US,D,20120402,000000,33.5412,34.4649,33.4231,34.061,611135.60681754,0
+MSCI.US,D,20120403,000000,33.9915,34.5017,33.9827,34.4649,707071.67100958,0
+MSCI.US,D,20120404,000000,34.199,34.3269,33.806,33.806,442811.60470562,0
+MSCI.US,D,20120405,000000,33.5788,33.9638,33.4588,33.8804,206063.49008057,0
+MSCI.US,D,20120409,000000,33.3327,33.6324,33.285,33.5689,444133.88767884,0
+MSCI.US,D,20120410,000000,33.5063,33.5153,32.5023,32.5588,445651.69115266,0
+MSCI.US,D,20120411,000000,32.8665,32.9914,32.4824,32.5925,711575.69738709,0
+MSCI.US,D,20120412,000000,32.6917,33.304,32.6015,33.2563,360064.1037662,0
+MSCI.US,D,20120413,000000,33.1859,33.3942,32.6085,32.6085,574961.29069143,0
+MSCI.US,D,20120416,000000,32.8743,32.9468,32.399,32.6719,573068.5716185,0
+MSCI.US,D,20120417,000000,32.8495,33.1859,32.7553,33.1412,533899.96988764,0
+MSCI.US,D,20120418,000000,32.9121,32.9566,32.5291,32.6085,288369.55813716,0
+MSCI.US,D,20120419,000000,32.6917,32.8842,32.2324,32.418,388405.50581626,0
+MSCI.US,D,20120420,000000,32.6015,32.793,32.3426,32.3426,380376.06340195,0
+MSCI.US,D,20120423,000000,31.9892,32.145,31.643,32.0875,483601.81718639,0
+MSCI.US,D,20120424,000000,32.0975,32.5201,32.0686,32.5023,547712.38463448,0
+MSCI.US,D,20120425,000000,32.9121,33.2136,32.6917,32.9566,2416830.9237401,0
+MSCI.US,D,20120426,000000,32.9566,33.6601,32.9121,33.6146,1176804.6345418,0
+MSCI.US,D,20120427,000000,33.7395,33.7395,33.2653,33.6324,749656.84231298,0
+MSCI.US,D,20120430,000000,33.5412,33.7315,33.1671,33.4131,728761.3446883,0
+MSCI.US,D,20120501,000000,33.2653,33.8249,33.2048,33.5322,721024.17518728,0
+MSCI.US,D,20120502,000000,32.2125,33.304,31.7769,32.145,2289244.7265522,0
+MSCI.US,D,20120503,000000,32.4268,33.8249,32.0072,33.0758,1761563.1148541,0
+MSCI.US,D,20120504,000000,33.0003,33.2483,31.9158,31.9803,1018587.2282037,0
+MSCI.US,D,20120507,000000,31.7769,31.7958,31.2759,31.3583,1010928.670038,0
+MSCI.US,D,20120508,000000,31.1062,31.4406,30.7034,31.3771,876490.18478987,0
+MSCI.US,D,20120509,000000,31.0129,31.4118,30.8373,31.2114,559897.14160561,0
+MSCI.US,D,20120510,000000,31.4217,31.4971,30.8452,30.9732,436160.88417192,0
+MSCI.US,D,20120511,000000,30.7034,31.3493,30.6448,30.9365,405401.67964265,0
+MSCI.US,D,20120514,000000,30.4305,30.5217,30.0257,30.108,776503.62115475,0
+MSCI.US,D,20120515,000000,29.34,30.5824,29.34,29.989,814621.0482354,0
+MSCI.US,D,20120516,000000,30.1437,30.3521,29.851,30.0435,856366.69079132,0
+MSCI.US,D,20120517,000000,29.9543,30.0792,29.5613,29.5703,871517.51391349,0
+MSCI.US,D,20120518,000000,29.7161,30.228,29.6437,29.9543,1099950.9680744,0
+MSCI.US,D,20120521,000000,30.0892,30.4563,29.9443,30.4563,843015.86567994,0
+MSCI.US,D,20120522,000000,30.5644,31.1152,30.4206,31.1152,1453509.4799258,0
+MSCI.US,D,20120523,000000,30.8016,30.8819,30.3621,30.8751,696809.86824035,0
+MSCI.US,D,20120524,000000,30.8988,31.0803,30.5217,30.7659,606381.6367073,0
+MSCI.US,D,20120525,000000,30.8194,31.3126,30.7748,31.1409,461209.68067816,0
+MSCI.US,D,20120529,000000,31.4118,31.769,31.3493,31.643,447859.86340442,0
+MSCI.US,D,20120530,000000,31.3583,31.4406,31.123,31.2302,537200.63813251,0
+MSCI.US,D,20120531,000000,30.6081,31.2759,30.6081,30.8751,2805446.0597839,0
+MSCI.US,D,20120601,000000,30.3621,30.6448,30.1169,30.484,2178222.3408464,0
+MSCI.US,D,20120604,000000,30.493,30.5991,29.9096,30.2559,687401.70394544,0
+MSCI.US,D,20120605,000000,30.1815,30.5217,30.108,30.3144,1089058.2589475,0
+MSCI.US,D,20120606,000000,30.4007,30.6735,30.3064,30.6448,1095774.4889273,0
+MSCI.US,D,20120607,000000,31.0516,31.1687,30.5287,30.6081,824533.13134632,0
+MSCI.US,D,20120608,000000,30.5991,30.5991,30.0535,30.3432,955062.21441983,0
+MSCI.US,D,20120611,000000,30.5644,30.628,29.7331,29.7331,540956.84898705,0
+MSCI.US,D,20120612,000000,29.9006,29.9006,29.331,29.4124,958298.38105625,0
+MSCI.US,D,20120613,000000,29.3747,29.4968,28.8548,28.9194,1660597.9408783,0
+MSCI.US,D,20120614,000000,28.9849,29.3043,28.7934,29.1872,1439194.1542007,0
+MSCI.US,D,20120615,000000,29.2239,29.4492,29.094,29.36,996555.89756775,0
+MSCI.US,D,20120618,000000,29.2488,29.2488,28.9095,29.1505,569809.22471654,0
+MSCI.US,D,20120619,000000,29.2239,29.6764,29.0761,29.6189,791303.71678097,0
+MSCI.US,D,20120620,000000,29.5415,30.0535,29.5415,29.989,1369321.7790103,0
+MSCI.US,D,20120621,000000,29.9443,30.0792,29.1406,29.2239,978046.9594557,0
+MSCI.US,D,20120622,000000,29.3658,29.9006,29.2239,29.8133,714603.24163367,0
+MSCI.US,D,20120625,000000,29.4124,29.4124,28.7377,28.8548,444695.25323987,0
+MSCI.US,D,20120626,000000,28.9282,29.3223,28.8728,29.0305,622747.91201369,0
+MSCI.US,D,20120627,000000,29.1872,29.5136,29.0305,29.3927,413475.46691277,0
+MSCI.US,D,20120628,000000,29.1406,29.851,28.9372,29.851,840135.46572763,0
+MSCI.US,D,20120629,000000,30.3819,31.0893,30.2887,31.0705,933236.4826608,0
+MSCI.US,D,20120702,000000,31.0973,31.3493,30.9564,31.3036,886215.81793887,0
+MSCI.US,D,20120703,000000,31.2302,31.3314,30.9465,31.2302,415000.32525002,0
+MSCI.US,D,20120705,000000,31.1588,31.4694,31.0328,31.1152,720550.49150022,0
+MSCI.US,D,20120706,000000,30.8889,31.3681,30.7847,31.2937,874406.98440448,0
+MSCI.US,D,20120709,000000,31.1776,31.2024,30.6835,30.8373,441564.90955481,0
+MSCI.US,D,20120710,000000,30.9732,31.1062,30.4007,30.5644,664308.11244531,0
+MSCI.US,D,20120711,000000,30.6181,30.7569,29.9711,30.2093,742719.89589178,0
+MSCI.US,D,20120712,000000,30.0712,30.3432,29.8222,30.2003,530643.64649858,0
+MSCI.US,D,20120713,000000,30.2559,31.0705,30.2192,31.0416,437773.42438315,0
+MSCI.US,D,20120716,000000,30.9266,30.9266,30.4463,30.5922,391591.28057107,0
+MSCI.US,D,20120717,000000,30.7748,31.0516,30.493,30.8819,433579.81199632,0
+MSCI.US,D,20120718,000000,30.8194,31.4118,30.749,31.1588,310839.29814306,0
+MSCI.US,D,20120719,000000,31.3493,31.6897,31.0893,31.3681,545691.67018228,0
+MSCI.US,D,20120720,000000,31.2114,31.3314,30.8452,30.8551,410214.10433555,0
+MSCI.US,D,20120723,000000,30.4463,30.493,29.8045,30.4206,369304.9670142,0
+MSCI.US,D,20120724,000000,30.4751,30.6368,29.6596,29.7775,572506.19821983,0
+MSCI.US,D,20120725,000000,29.9006,30.0712,29.4869,29.8133,488242.90948185,0
+MSCI.US,D,20120726,000000,30.246,30.3521,29.6963,29.9978,543019.89261979,0
+MSCI.US,D,20120727,000000,30.108,30.7391,29.8907,30.5644,580490.28794069,0
+MSCI.US,D,20120730,000000,30.5644,30.7034,30.1716,30.3521,188865.74872776,0
+MSCI.US,D,20120731,000000,30.3064,30.4563,29.989,30.2697,588588.26331398,0
+MSCI.US,D,20120801,000000,30.4463,30.6835,30.1815,30.4106,928226.52179202,0
+MSCI.US,D,20120802,000000,30.0257,30.484,29.1952,29.4304,1993365.7702188,0
+MSCI.US,D,20120803,000000,29.8609,30.7222,29.6963,30.4007,592273.92553428,0
+MSCI.US,D,20120806,000000,30.3621,30.6368,30.0712,30.5128,618527.08801078,0
+MSCI.US,D,20120807,000000,30.6448,31.8524,30.6368,31.8057,723428.87577728,0
+MSCI.US,D,20120808,000000,31.6162,32.145,31.5874,32.0319,490969.11027646,0
+MSCI.US,D,20120809,000000,31.9705,32.2562,31.8791,32.0072,358464.66544419,0
+MSCI.US,D,20120810,000000,31.8692,32.3236,31.8424,32.2393,321065.82659517,0
+MSCI.US,D,20120813,000000,32.1173,32.3504,32.0409,32.2651,228956.52189191,0
+MSCI.US,D,20120814,000000,32.3891,32.539,32.3236,32.4636,390835.40234705,0
+MSCI.US,D,20120815,000000,32.4268,32.9914,32.3891,32.8842,453768.81544096,0
+MSCI.US,D,20120816,000000,32.8405,33.2136,32.8405,33.1214,501692.50268116,0
+MSCI.US,D,20120817,000000,33.1572,33.1949,32.7196,32.7484,586283.33864955,0
+MSCI.US,D,20120820,000000,32.6183,32.6442,32.0171,32.2324,713585.32562533,0
+MSCI.US,D,20120821,000000,32.3504,32.8028,32.2393,32.4724,791055.78872349,0
+MSCI.US,D,20120822,000000,32.4824,32.7294,32.1362,32.5023,1679003.0717142,0
+MSCI.US,D,20120823,000000,32.5023,32.5757,32.0171,32.0409,289524.54006345,0
+MSCI.US,D,20120824,000000,32.0786,32.409,32.0072,32.3504,302300.89772458,0
+MSCI.US,D,20120827,000000,32.4367,32.4724,32.0686,32.1073,215925.18130989,0
+MSCI.US,D,20120828,000000,32.0498,32.155,31.6331,31.9982,450567.92312165,0
+MSCI.US,D,20120829,000000,32.2125,32.3593,31.9982,32.2473,296052.30440605,0
+MSCI.US,D,20120830,000000,32.025,32.0975,31.6331,31.8692,288699.12104282,0
+MSCI.US,D,20120831,000000,31.9982,32.28,31.6718,32.0319,369739.34503361,0
+MSCI.US,D,20120904,000000,32.0072,32.6273,31.8791,32.5111,971217.85166112,0
+MSCI.US,D,20120905,000000,32.5757,32.7484,32.3236,32.7106,748707.45926362,0
+MSCI.US,D,20120906,000000,32.9121,33.561,32.8942,33.4776,451216.97055668,0
+MSCI.US,D,20120907,000000,33.3507,33.5153,33.3237,33.5063,712642.99743939,0
+MSCI.US,D,20120910,000000,33.5877,33.5877,33.0103,33.0758,1333891.2470567,0
+MSCI.US,D,20120911,000000,33.039,33.1314,32.5201,32.5688,1676543.947892,0
+MSCI.US,D,20120912,000000,32.6442,33.1314,32.5688,33.1035,416738.84516525,0
+MSCI.US,D,20120913,000000,33.2136,33.2753,32.6442,33.2753,752638.02602849,0
+MSCI.US,D,20120914,000000,33.285,33.6881,33.285,33.5412,355307.11014307,0
+MSCI.US,D,20120917,000000,33.3784,33.4776,33.1949,33.2048,537565.4753553,0
+MSCI.US,D,20120918,000000,33.2226,33.2753,32.9032,33.0202,1115714.5564767,0
+MSCI.US,D,20120919,000000,33.1671,33.1859,32.8665,32.8743,980102.94822502,0
+MSCI.US,D,20120920,000000,32.7484,33.3605,32.7484,32.8585,395186.23740449,0
+MSCI.US,D,20120921,000000,32.9914,33.3507,32.9121,32.9121,978458.15720956,0
+MSCI.US,D,20120924,000000,32.7384,32.8118,32.4537,32.5688,468685.82023249,0
+MSCI.US,D,20120925,000000,32.7106,32.8118,32.0409,32.0409,479731.72067944,0
+MSCI.US,D,20120926,000000,32.0072,32.3426,31.8424,32.3147,510291.37335756,0
+MSCI.US,D,20120927,000000,32.418,33.2048,32.399,33.049,551671.17085307,0
+MSCI.US,D,20120928,000000,32.9746,32.9914,32.5488,32.6819,542270.06142157,0
+MSCI.US,D,20121001,000000,32.8495,32.9121,32.0975,32.7106,1237465.3737754,0
+MSCI.US,D,20121002,000000,29.0404,29.4581,22.6028,23.9334,16715427.552107,0
+MSCI.US,D,20121003,000000,24.2262,25.8255,24.1517,25.8157,6016818.8826166,0
+MSCI.US,D,20121004,000000,25.7244,26.2264,24.6201,24.9692,3926450.7559911,0
+MSCI.US,D,20121005,000000,25.1132,25.1578,24.4196,24.5287,1277678.095293,0
+MSCI.US,D,20121008,000000,24.4196,24.493,23.9632,24.1061,1146837.5903913,0
+MSCI.US,D,20121009,000000,24.1795,24.2817,23.7429,24.0465,1736393.377832,0
+MSCI.US,D,20121010,000000,23.9632,24.2549,23.9334,24.235,1297134.4007792,0
+MSCI.US,D,20121011,000000,24.373,24.4474,24.0565,24.116,795778.51586714,0
+MSCI.US,D,20121012,000000,24.116,24.116,23.487,23.6774,1216510.4137305,0
+MSCI.US,D,20121015,000000,23.863,23.9899,23.2508,23.3689,2241413.7603741,0
+MSCI.US,D,20121016,000000,23.8164,24.9296,23.7518,24.8374,4955465.0723357,0
+MSCI.US,D,20121017,000000,24.9692,25.4952,24.2549,25.0596,2015069.5536243,0
+MSCI.US,D,20121018,000000,25.0953,25.3136,24.883,24.9961,630878.1381912,0
+MSCI.US,D,20121019,000000,24.8194,25.259,24.5377,24.6746,950984.50336068,0
+MSCI.US,D,20121022,000000,24.5287,24.8194,24.5287,24.756,573539.23179264,0
+MSCI.US,D,20121023,000000,24.6746,24.883,24.3829,24.7907,1339229.7629935,0
+MSCI.US,D,20121024,000000,24.9872,25.0407,24.6468,24.6746,562578.99754442,0
+MSCI.US,D,20121025,000000,24.883,25.0496,24.4017,24.7024,423990.23692764,0
+MSCI.US,D,20121026,000000,24.6558,25.2233,24.4117,25.1489,585157.58401458,0
+MSCI.US,D,20121031,000000,25.1231,25.6103,24.5644,24.6021,907004.48477457,0
+MSCI.US,D,20121101,000000,24.9495,25.385,24.4653,25.3383,1278094.3322351,0
+MSCI.US,D,20121102,000000,25.3036,25.403,24.5466,24.5466,1027196.1772565,0
+MSCI.US,D,20121105,000000,24.5833,24.9692,24.4384,24.883,733753.1644797,0
+MSCI.US,D,20121106,000000,23.6973,24.1795,23.1029,23.8352,5026714.1537315,0
+MSCI.US,D,20121107,000000,23.6973,23.9076,23.3966,23.8441,2114136.969339,0
+MSCI.US,D,20121108,000000,23.9434,24.1517,23.8164,23.9235,1168159.4033343,0
+MSCI.US,D,20121109,000000,23.9334,24.1517,23.8352,23.9334,759879.33941456,0
+MSCI.US,D,20121112,000000,23.8977,24.1973,23.5861,23.7429,716452.62368843,0
+MSCI.US,D,20121113,000000,23.7062,23.8441,23.3689,23.734,876388.39318904,0
+MSCI.US,D,20121114,000000,23.7598,24.2817,23.5594,23.734,992313.90897458,0
+MSCI.US,D,20121115,000000,23.7787,23.9235,23.6348,23.7062,1200905.0558362,0
+MSCI.US,D,20121116,000000,23.7062,23.9632,23.5594,23.5772,1234131.4468887,0
+MSCI.US,D,20121119,000000,23.8729,23.9999,23.7518,23.9632,418646.68180267,0
+MSCI.US,D,20121120,000000,23.9235,24.0088,23.8074,23.8818,371240.01526768,0
+MSCI.US,D,20121121,000000,23.9165,24.0188,23.7062,24.0088,257221.32828193,0
+MSCI.US,D,20121123,000000,24.1061,24.4286,23.9731,24.4286,147508.12366016,0
+MSCI.US,D,20121126,000000,24.3085,24.7748,24.2648,24.756,653377.10548842,0
+MSCI.US,D,20121127,000000,24.6389,24.7024,24.3462,24.4831,641882.71729523,0
+MSCI.US,D,20121128,000000,24.373,25.005,24.3085,24.9395,650845.41735678,0
+MSCI.US,D,20121129,000000,25.1856,26.273,25.1231,25.9516,1518075.5899837,0
+MSCI.US,D,20121130,000000,25.9873,26.5637,25.9417,26.4815,1403975.2681497,0
+MSCI.US,D,20121203,000000,26.526,26.5727,26.3752,26.5637,1073940.6944672,0
+MSCI.US,D,20121204,000000,26.4983,26.6848,26.41,26.6481,1256168.8245505,0
+MSCI.US,D,20121205,000000,26.6759,26.9775,26.554,26.9508,684112.12191452,0
+MSCI.US,D,20121206,000000,26.8734,27.563,26.8565,27.555,822235.26154532,0
+MSCI.US,D,20121207,000000,27.5719,27.6414,27.1492,27.1959,882558.37517227,0
+MSCI.US,D,20121210,000000,27.1105,27.1195,26.7851,26.8297,523031.44886393,0
+MSCI.US,D,20121211,000000,27.0371,27.1959,26.7851,26.9309,704159.02025305,0
+MSCI.US,D,20121212,000000,26.9408,27.0916,26.6848,26.8297,476366.55082612,0
+MSCI.US,D,20121213,000000,26.7672,26.9578,26.526,26.667,462804.07981201,0
+MSCI.US,D,20121214,000000,26.6204,27.6671,26.6204,27.5451,891027.23479414,0
+MSCI.US,D,20121217,000000,27.6414,28.2198,27.6175,28.201,758344.402701,0
+MSCI.US,D,20121218,000000,28.0988,28.3617,28.0442,28.2962,463393.66482675,0
+MSCI.US,D,20121219,000000,28.3062,28.8281,28.2893,28.3617,715575.80494857,0
+MSCI.US,D,20121220,000000,28.4738,28.6852,28.2277,28.6852,452135.11063945,0
+MSCI.US,D,20121221,000000,28.2714,28.9005,28.1752,28.3796,1525814.7751599,0
+MSCI.US,D,20121224,000000,28.4163,28.5394,28.0919,28.445,215419.24681861,0
+MSCI.US,D,20121226,000000,28.5027,28.5204,27.8805,27.9271,401924.63981218,0
+MSCI.US,D,20121227,000000,27.8994,28.1176,27.687,28.0075,412475.6919818,0
+MSCI.US,D,20121228,000000,27.9886,28.7467,27.8715,28.1473,828014.20252731,0
+MSCI.US,D,20121231,000000,28.0621,28.4738,27.9509,28.2962,628400.87329169,0
+MSCI.US,D,20130102,000000,28.9095,29.35,28.8459,29.34,712422.28099798,0
+MSCI.US,D,20130103,000000,29.2963,29.5802,29.1118,29.1952,384585.8011909,0
+MSCI.US,D,20130104,000000,29.2686,29.2963,28.9659,29.085,612180.73444195,0
+MSCI.US,D,20130107,000000,29.1505,29.1872,28.9948,29.1019,616045.79176074,0
+MSCI.US,D,20130108,000000,29.0603,29.1406,28.9472,29.0305,677048.18795169,0
+MSCI.US,D,20130109,000000,29.1505,29.2239,29.0682,29.1605,467224.45566606,0
+MSCI.US,D,20130110,000000,29.1793,29.4025,29.1793,29.35,278645.94066342,0
+MSCI.US,D,20130111,000000,29.331,29.5058,29.1118,29.1952,436097.39040111,0
+MSCI.US,D,20130114,000000,29.2239,29.4025,29.0682,29.1605,622991.80872064,0
+MSCI.US,D,20130115,000000,29.1694,29.6287,29.1406,29.5513,891579.52981649,0
+MSCI.US,D,20130116,000000,29.4304,29.5136,29.1505,29.1952,622094.83322813,0
+MSCI.US,D,20130117,000000,29.331,29.3927,28.7467,29.0305,1037268.5065509,0
+MSCI.US,D,20130118,000000,29.0404,29.4581,28.9561,29.3043,927204.57443315,0
+MSCI.US,D,20130122,000000,29.34,30.0992,29.2963,30.0435,659601.51070378,0
+MSCI.US,D,20130123,000000,30.0712,30.4653,29.9443,30.1913,851299.28317752,0
+MSCI.US,D,20130124,000000,30.1626,30.484,30.0168,30.4563,532130.20700582,0
+MSCI.US,D,20130125,000000,30.5287,30.7659,30.237,30.7391,381212.56863653,0
+MSCI.US,D,20130128,000000,30.8651,31.0893,30.7937,31.0705,495422.74477236,0
+MSCI.US,D,20130129,000000,31.0229,31.2302,30.9365,31.1409,393123.19377175,0
+MSCI.US,D,20130130,000000,31.0328,31.2302,30.8452,30.8551,649725.70974762,0
+MSCI.US,D,20130131,000000,30.6935,31.003,30.6935,30.8105,780620.63788155,0
+MSCI.US,D,20130201,000000,30.9653,31.1062,30.6835,30.8651,1057850.566672,0
+MSCI.US,D,20130204,000000,30.749,30.8551,30.3144,30.3432,719932.68703179,0
+MSCI.US,D,20130205,000000,30.6181,31.0616,30.3819,30.9365,1221391.3713823,0
+MSCI.US,D,20130206,000000,30.8194,31.6965,30.8105,31.6618,925655.52799274,0
+MSCI.US,D,20130207,000000,31.5418,31.5517,29.8045,30.5734,1265345.1861901,0
+MSCI.US,D,20130208,000000,30.5467,31.2372,30.5387,31.0416,776390.74333996,0
+MSCI.US,D,20130211,000000,31.0705,31.0705,30.6935,30.7569,460466.90434336,0
+MSCI.US,D,20130212,000000,30.749,31.2372,30.7123,31.0803,509033.5919928,0
+MSCI.US,D,20130213,000000,31.0893,31.1955,30.5734,30.8294,552411.9315126,0
+MSCI.US,D,20130214,000000,30.7937,30.9832,30.6735,30.8194,484445.37728439,0
+MSCI.US,D,20130215,000000,30.8105,30.8452,30.484,30.5128,456907.22182706,0
+MSCI.US,D,20130219,000000,30.6181,30.8651,30.5545,30.6637,637949.12701745,0
+MSCI.US,D,20130220,000000,30.6735,30.8651,30.2985,30.3144,314022.04938498,0
+MSCI.US,D,20130221,000000,30.3244,30.4305,30.0892,30.1269,521068.18115676,0
+MSCI.US,D,20130222,000000,30.237,30.3621,30.1815,30.2697,490756.45653611,0
+MSCI.US,D,20130225,000000,30.3621,30.8373,29.851,29.9006,1018914.7754341,0
+MSCI.US,D,20130226,000000,29.9443,30.1913,29.6963,29.9195,685634.9645765,0
+MSCI.US,D,20130227,000000,29.8809,30.6637,29.8312,30.5217,554753.13833178,0
+MSCI.US,D,20130228,000000,30.5387,30.6548,30.246,30.2559,628393.81842826,0
+MSCI.US,D,20130301,000000,30.0712,30.2192,29.6864,30.1437,806819.37712593,0
+MSCI.US,D,20130304,000000,30.1349,30.3064,29.8907,30.0345,469187.72337323,0
+MSCI.US,D,20130305,000000,30.1626,30.8452,30.0792,30.3432,399610.64460906,0
+MSCI.US,D,20130306,000000,30.503,30.7937,30.3621,30.5217,204095.18318522,0
+MSCI.US,D,20130307,000000,30.5644,30.6835,30.3064,30.4305,568882.01409508,0
+MSCI.US,D,20130308,000000,30.6081,30.8105,30.3521,30.628,813153.63664318,0
+MSCI.US,D,20130311,000000,30.5824,30.8105,30.4563,30.8105,611260.57868392,0
+MSCI.US,D,20130312,000000,30.7937,30.8194,30.2797,30.4206,453432.19767186,0
+MSCI.US,D,20130313,000000,30.4206,30.5545,30.2003,30.4106,659993.55954264,0
+MSCI.US,D,20130314,000000,30.5545,31.0516,30.4206,30.749,490547.83414627,0
+MSCI.US,D,20130315,000000,30.7034,30.8651,30.2697,30.7847,875458.15905469,0
+MSCI.US,D,20130318,000000,30.5467,31.0129,30.3621,30.8889,356892.43873824,0
+MSCI.US,D,20130319,000000,30.9465,31.0416,30.6448,30.8889,643735.12286288,0
+MSCI.US,D,20130320,000000,31.0516,31.1152,30.8194,31.0516,808915.67940053,0
+MSCI.US,D,20130321,000000,30.8194,31.132,30.6181,30.6835,329600.19566312,0
+MSCI.US,D,20130322,000000,30.6735,30.8651,30.4653,30.8373,476272.82192634,0
+MSCI.US,D,20130325,000000,30.9365,31.0229,30.5991,30.6835,637793.92002212,0
+MSCI.US,D,20130326,000000,30.8016,30.8988,30.4563,30.8452,254880.12146274,0
+MSCI.US,D,20130327,000000,30.6835,31.1409,30.5467,31.0893,322649.13951508,0
+MSCI.US,D,20130328,000000,31.0803,31.1687,30.7569,30.9832,353893.11394534,0
+MSCI.US,D,20130401,000000,31.0416,31.0416,30.2559,30.4563,284966.09045382,0
+MSCI.US,D,20130402,000000,30.4751,30.6735,30.1169,30.2559,504999.21795182,0
+MSCI.US,D,20130403,000000,30.3064,30.3144,29.4968,29.6189,596769.88921072,0
+MSCI.US,D,20130404,000000,29.609,29.981,29.5802,29.8222,362504.07867332,0
+MSCI.US,D,20130405,000000,29.5058,29.5613,29.2339,29.5315,328087.43137746,0
+MSCI.US,D,20130408,000000,29.5513,29.8412,29.2963,29.8312,248865.34647484,0
+MSCI.US,D,20130409,000000,29.9195,30.0168,29.6357,29.6864,365443.94104593,0
+MSCI.US,D,20130410,000000,29.8907,30.4374,29.7775,30.3342,394754.88289798,0
+MSCI.US,D,20130411,000000,30.4206,30.8194,30.3432,30.6548,444454.38004581,0
+MSCI.US,D,20130412,000000,30.5991,30.7569,30.3621,30.6081,219485.87166381,0
+MSCI.US,D,20130415,000000,30.4653,30.5467,29.5058,29.5415,413425.07503116,0
+MSCI.US,D,20130416,000000,29.7518,30.0792,29.6963,30.0435,324922.82121291,0
+MSCI.US,D,20130417,000000,29.9384,30.0992,29.5136,29.7518,405288.80182787,0
+MSCI.US,D,20130418,000000,29.8045,29.9443,29.4025,29.6,267243.26569474,0
+MSCI.US,D,20130419,000000,29.7161,30.0624,29.4402,29.9711,245947.65653015,0
+MSCI.US,D,20130422,000000,29.9621,30.1626,29.6684,30.0435,250922.3430818,0
+MSCI.US,D,20130423,000000,30.1349,30.5128,30.0992,30.3918,340243.96889489,0
+MSCI.US,D,20130424,000000,30.4007,30.4463,30.246,30.3432,268070.70039063,0
+MSCI.US,D,20130425,000000,30.4106,30.6935,30.3432,30.4206,351552.91496379,0
+MSCI.US,D,20130426,000000,30.4007,30.5467,30.2985,30.3342,235684.84592328,0
+MSCI.US,D,20130429,000000,30.4751,30.7748,30.3819,30.5467,280976.06126865,0
+MSCI.US,D,20130430,000000,30.493,31.1409,30.493,31.1409,691094.42102916,0
+MSCI.US,D,20130501,000000,30.9365,30.9365,28.8806,30.3719,1451768.9443354,0
+MSCI.US,D,20130502,000000,30.5467,30.8373,30.108,30.7312,355889.64029437,0
+MSCI.US,D,20130503,000000,30.8452,31.2937,30.3819,30.4305,388306.73772832,0
+MSCI.US,D,20130506,000000,30.4007,30.6081,29.9621,30.4374,361826.81178461,0
+MSCI.US,D,20130507,000000,30.5387,30.7748,30.5128,30.6448,302510.52795203,0
+MSCI.US,D,20130508,000000,30.503,31.1776,30.503,31.1776,583207.41819662,0
+MSCI.US,D,20130509,000000,31.1776,31.2937,30.8651,30.9176,218234.13732485,0
+MSCI.US,D,20130510,000000,30.8988,31.1409,30.7391,31.003,253070.04507563,0
+MSCI.US,D,20130513,000000,30.9931,31.0893,30.8016,30.9931,351357.39446318,0
+MSCI.US,D,20130514,000000,31.003,31.5874,31.003,31.4594,244902.52890574,0
+MSCI.US,D,20130515,000000,31.3216,31.6331,31.2372,31.2848,556266.91045508,0
+MSCI.US,D,20130516,000000,31.2937,31.8246,31.2659,31.5695,423092.25359751,0
+MSCI.US,D,20130517,000000,31.643,31.8692,31.4873,31.6529,416885.98945953,0
+MSCI.US,D,20130520,000000,31.6718,31.6965,31.3314,31.5318,438888.09280417,0
+MSCI.US,D,20130521,000000,31.4118,31.8246,31.4118,31.7055,310990.47378786,0
+MSCI.US,D,20130522,000000,31.6618,31.8246,31.1588,31.2659,548567.03094645,0
+MSCI.US,D,20130523,000000,31.0705,31.7511,31.0705,31.4971,818191.81696565,0
+MSCI.US,D,20130524,000000,31.2848,31.7244,31.123,31.4773,678502.49765469,0
+MSCI.US,D,20130528,000000,31.8156,32.3891,31.8156,31.9982,855531.19339437,0
+MSCI.US,D,20130529,000000,31.8156,32.3891,31.7869,32.1639,436083.28067426,0
+MSCI.US,D,20130530,000000,32.2026,32.6719,32.1272,32.6273,405021.72485538,0
+MSCI.US,D,20130531,000000,32.4924,32.6541,32.1362,32.1827,520736.60257582,0
+MSCI.US,D,20130603,000000,32.2651,32.2999,31.7055,32.1173,367150.21015694,0
+MSCI.US,D,20130604,000000,32.0786,32.5291,31.769,31.9446,531043.7580385,0
+MSCI.US,D,20130605,000000,31.8891,32.0686,31.1687,31.3036,585473.0371934,0
+MSCI.US,D,20130606,000000,31.3036,31.898,31.3036,31.7769,543650.79897745,0
+MSCI.US,D,20130607,000000,31.8057,31.9982,31.5607,31.6897,459189.97406359,0
+MSCI.US,D,20130610,000000,31.7422,32.0072,31.523,31.8692,427444.09649258,0
+MSCI.US,D,20130611,000000,31.5061,31.8891,31.3216,31.5785,251472.62242888,0
+MSCI.US,D,20130612,000000,31.8057,31.9079,30.9832,31.0973,328731.43962431,0
+MSCI.US,D,20130613,000000,31.0893,31.4594,31.0129,31.3583,455760.30260183,0
+MSCI.US,D,20130614,000000,31.3403,31.4307,31.1152,31.1955,324782.73178206,0
+MSCI.US,D,20130617,000000,31.4773,31.7511,31.3126,31.5061,1351434.6767173,0
+MSCI.US,D,20130618,000000,31.5318,31.8524,31.4406,31.5874,713173.12003384,0
+MSCI.US,D,20130619,000000,31.513,31.6897,31.003,31.0328,406934.60068096,0
+MSCI.US,D,20130620,000000,30.8373,30.8889,30.3819,30.5467,520415.10237121,0
+MSCI.US,D,20130621,000000,30.4463,30.5644,29.851,30.2003,1296318.0522972,0
+MSCI.US,D,20130624,000000,29.9294,30.237,29.7331,29.9543,577703.61688815,0
+MSCI.US,D,20130625,000000,30.2887,30.3342,29.8809,30.108,511952.28977513,0
+MSCI.US,D,20130626,000000,30.3819,30.3819,29.8222,29.851,692410.65697658,0
+MSCI.US,D,20130627,000000,30.0712,30.1269,29.9006,29.9543,674258.49338626,0
+MSCI.US,D,20130628,000000,29.9443,30.6637,29.8809,30.3819,1280789.2900631,0
+MSCI.US,D,20130701,000000,30.5387,31.5607,30.5387,31.1588,692406.62562605,0
+MSCI.US,D,20130702,000000,31.1776,31.6897,30.8194,30.9564,396389.59553712,0
+MSCI.US,D,20130703,000000,30.8551,31.3771,30.8551,31.1866,271053.89978141,0
+MSCI.US,D,20130705,000000,31.3493,31.6817,31.1955,31.4594,194669.88565057,0
+MSCI.US,D,20130708,000000,31.5418,31.7422,31.4505,31.5418,432488.32384084,0
+MSCI.US,D,20130709,000000,31.7244,31.769,30.7569,31.2759,1135773.5488669,0
+MSCI.US,D,20130710,000000,31.2372,31.4307,30.7569,30.7937,667610.79636544,0
+MSCI.US,D,20130711,000000,31.4118,31.7055,31.1866,31.4118,582242.91758278,0
+MSCI.US,D,20130712,000000,31.4773,31.7332,31.4217,31.5607,263473.95295098,0
+MSCI.US,D,20130715,000000,31.5695,31.7869,31.4873,31.6618,360434.98801479,0
+MSCI.US,D,20130716,000000,31.6718,31.6718,31.386,31.4406,493248.83900009,0
+MSCI.US,D,20130717,000000,31.5318,31.7511,31.4307,31.4971,404766.74193447,0
+MSCI.US,D,20130718,000000,31.5418,32.0072,31.5418,31.6897,471069.35623221,0
+MSCI.US,D,20130719,000000,31.6897,31.9625,31.5695,31.898,445561.99360341,0
+MSCI.US,D,20130722,000000,31.9625,32.3426,31.9625,32.2999,301574.24679189,0
+MSCI.US,D,20130723,000000,32.3236,32.6719,32.025,32.1927,494165.97124523,0
+MSCI.US,D,20130724,000000,32.3426,32.5757,31.9982,32.0319,285002.37260857,0
+MSCI.US,D,20130725,000000,31.9525,32.4824,31.9525,32.3147,382319.17435648,0
+MSCI.US,D,20130726,000000,32.1639,32.2999,31.7154,32.0786,271105.29950064,0
+MSCI.US,D,20130729,000000,32.0319,32.0786,31.7332,31.8335,263490.07835309,0
+MSCI.US,D,20130730,000000,32.0072,32.1729,31.8603,31.8891,245241.1623501,0
+MSCI.US,D,20130731,000000,31.9525,32.2651,31.9079,32.0072,495862.16197992,0
+MSCI.US,D,20130801,000000,33.0003,33.6324,32.6085,33.3507,918335.60327137,0
+MSCI.US,D,20130802,000000,33.3942,34.6732,33.314,34.199,760584.82575698,0
+MSCI.US,D,20130805,000000,34.2089,34.7457,34.0174,34.5017,375001.26531039,0
+MSCI.US,D,20130806,000000,34.3081,34.6633,34.2525,34.3538,269669.13087501,0
+MSCI.US,D,20130807,000000,34.199,34.3538,33.9827,34.1613,304148.26410407,0
+MSCI.US,D,20130808,000000,34.4203,34.8201,34.199,34.5462,307925.63954888,0
+MSCI.US,D,20130809,000000,34.5551,35.2447,34.2187,34.6921,515250.94234473,0
+MSCI.US,D,20130812,000000,34.4738,35.1525,34.3538,34.5998,421003.00618633,0
+MSCI.US,D,20130813,000000,34.7457,34.9203,34.3438,34.6256,321835.81454604,0
+MSCI.US,D,20130814,000000,34.5918,34.83,34.4937,34.6345,532069.7367479,0
+MSCI.US,D,20130815,000000,34.4113,34.6445,34.0442,34.2902,1641790.6828271,0
+MSCI.US,D,20130816,000000,34.3269,34.5194,34.0005,34.189,2472530.0783114,0
+MSCI.US,D,20130819,000000,34.1423,35.0483,34.0689,34.7001,1012743.7856132,0
+MSCI.US,D,20130820,000000,34.7189,35.0096,34.6345,34.9292,447667.3664167,0
+MSCI.US,D,20130821,000000,34.7645,35.0969,34.6167,34.7745,704782.87174726,0
+MSCI.US,D,20130822,000000,34.8935,35.3698,34.8856,35.1614,284092.29522686,0
+MSCI.US,D,20130823,000000,35.1862,35.2726,34.8935,35.1326,339343.96988949,0
+MSCI.US,D,20130826,000000,35.1059,35.4531,35.1059,35.2447,494541.89468198,0
+MSCI.US,D,20130827,000000,34.8588,34.8776,34.2624,34.3081,613347.81041983,0
+MSCI.US,D,20130828,000000,34.2804,34.9996,34.2804,34.7745,1137455.6298747,0
+MSCI.US,D,20130829,000000,34.6445,35.1237,34.6445,34.8489,305038.18473315,0
+MSCI.US,D,20130830,000000,34.9481,34.9481,34.199,34.2525,453404.98605579,0
+MSCI.US,D,20130903,000000,34.6921,34.9639,33.945,34.2277,1168074.7449732,0
+MSCI.US,D,20130904,000000,34.2089,34.8856,34.0342,34.8588,485333.2822382,0
+MSCI.US,D,20130905,000000,34.7745,35.4343,34.7745,35.0969,438542.40449638,0
+MSCI.US,D,20130906,000000,35.211,35.469,34.6732,35.3976,544411.71638962,0
+MSCI.US,D,20130909,000000,35.5941,36.117,35.5851,36.0346,532189.66942611,0
+MSCI.US,D,20130910,000000,36.1646,36.2449,35.6417,36.2013,508080.17759291,0
+MSCI.US,D,20130911,000000,36.0693,36.4999,35.9682,36.2281,901693.18045382,0
+MSCI.US,D,20130912,000000,36.2181,36.619,36.1735,36.2102,510507.05061082,0
+MSCI.US,D,20130913,000000,36.362,36.5178,36.1457,36.2181,498735.50706881,0
+MSCI.US,D,20130916,000000,36.6746,36.7301,36.4364,36.5714,468320.9830097,0
+MSCI.US,D,20130917,000000,36.5268,37.1112,36.4631,37.1112,442851.91821091,0
+MSCI.US,D,20130918,000000,37.0298,37.4485,36.9454,37.4485,459711.02611935,0
+MSCI.US,D,20130919,000000,37.6161,37.6598,37.0665,37.2381,310396.8574226,0
+MSCI.US,D,20130920,000000,37.3424,37.6758,36.8205,36.8205,1608351.6380343,0
+MSCI.US,D,20130923,000000,36.8205,37.0744,36.5515,36.749,493601.5821713,0
+MSCI.US,D,20130924,000000,36.8205,37.0744,36.4911,36.7578,288071.23819808,0
+MSCI.US,D,20130925,000000,36.6746,37.257,36.5813,36.8303,347326.0439351,0
+MSCI.US,D,20130926,000000,36.8749,37.2033,36.8015,37.1389,291123.97838546,0
+MSCI.US,D,20130927,000000,37.0298,37.1211,36.7401,36.7401,395608.52137231,0
+MSCI.US,D,20130930,000000,36.4811,36.8205,36.2102,36.7678,749365.57723732,0
+MSCI.US,D,20131001,000000,36.8939,37.4585,36.8749,37.011,1245984.6252789,0
+MSCI.US,D,20131002,000000,36.7578,37.0665,36.4544,36.5912,779376.96624364,0
+MSCI.US,D,20131003,000000,36.5714,36.6834,36.0445,36.4464,906702.13348496,0
+MSCI.US,D,20131004,000000,36.5347,36.8205,36.3799,36.7678,426244.76971047,0
+MSCI.US,D,20131007,000000,36.5268,36.5268,36.1735,36.1924,604690.48516077,0
+MSCI.US,D,20131008,000000,36.1834,36.3263,35.2349,35.5315,565189.29701135,0
+MSCI.US,D,20131009,000000,35.5414,35.6882,34.8121,34.9819,1055375.3174478,0
+MSCI.US,D,20131010,000000,35.3698,36.0246,35.3698,35.7875,603082.9841377,0
+MSCI.US,D,20131011,000000,35.7439,36.2638,35.7062,36.2449,358563.43353213,0
+MSCI.US,D,20131014,000000,36.0613,36.371,35.9343,36.2737,507300.11126572,0
+MSCI.US,D,20131015,000000,36.3183,36.3997,35.9682,36.107,406338.96864043,0
+MSCI.US,D,20131016,000000,36.2737,36.6646,36.1557,36.1646,467482.46209985,0
+MSCI.US,D,20131017,000000,35.9859,36.5347,35.9859,36.5268,499936.84952619,0
+MSCI.US,D,20131018,000000,36.5615,36.9543,36.4631,36.8482,508651.62153027,0
+MSCI.US,D,20131021,000000,36.8482,37.247,36.8303,36.994,429268.28260654,0
+MSCI.US,D,20131022,000000,37.2283,37.4296,36.9743,37.0744,410430.78942644,0
+MSCI.US,D,20131023,000000,36.9743,37.4485,36.7113,37.3811,658188.52234368,0
+MSCI.US,D,20131024,000000,37.5319,37.9605,37.4952,37.7312,641925.04647577,0
+MSCI.US,D,20131025,000000,37.7135,38.017,37.6945,37.7789,288137.75548179,0
+MSCI.US,D,20131028,000000,37.7958,38.0716,37.6508,37.7512,606725.30933982,0
+MSCI.US,D,20131029,000000,37.9347,38.2701,37.8345,38.2601,585564.75041792,0
+MSCI.US,D,20131030,000000,38.2334,38.3097,37.4485,37.6321,756384.15850672,0
+MSCI.US,D,20131031,000000,37.2103,37.8256,36.8115,37.2283,893240.44623405,0
+MSCI.US,D,20131101,000000,37.1578,37.4683,36.8402,37.4118,627473.66267023,0
+MSCI.US,D,20131104,000000,37.4585,38.0449,37.3057,37.8256,656638.46806564,0
+MSCI.US,D,20131105,000000,37.7699,38.2066,37.5319,37.7859,458746.52550551,0
+MSCI.US,D,20131106,000000,37.8712,38.1619,37.6846,37.8256,449133.77017129,0
+MSCI.US,D,20131107,000000,37.889,38.0905,37.0208,37.1022,720204.80319244,0
+MSCI.US,D,20131108,000000,37.2193,38.1887,37.2193,38.0072,556320.32584957,0
+MSCI.US,D,20131111,000000,37.9882,38.2701,37.8533,38.152,285330.92767662,0
+MSCI.US,D,20131112,000000,37.9347,38.7562,37.9347,38.2701,342374.53764898,0
+MSCI.US,D,20131113,000000,38.2334,38.8019,37.9079,38.7017,369921.76364499,0
+MSCI.US,D,20131114,000000,38.6302,39.303,38.6302,39.2851,432658.64840065,0
+MSCI.US,D,20131115,000000,39.431,39.9966,39.3952,39.7058,519639.06739455,0
+MSCI.US,D,20131118,000000,39.677,39.9429,39.1591,39.2851,627251.93839118,0
+MSCI.US,D,20131119,000000,39.2484,39.4964,38.9755,39.303,527980.93947479,0
+MSCI.US,D,20131120,000000,39.3853,39.6492,39.179,39.3575,530664.81108886,0
+MSCI.US,D,20131121,000000,39.5144,40.063,39.3198,40.053,292069.33008431,0
+MSCI.US,D,20131122,000000,40.1434,40.3717,40.0907,40.2545,287432.26913937,0
+MSCI.US,D,20131125,000000,40.3804,40.6375,40.1791,40.5939,365482.23887595,0
+MSCI.US,D,20131126,000000,40.6375,40.7912,40.4251,40.703,477846.05646993,0
+MSCI.US,D,20131127,000000,40.7912,40.9927,40.5382,40.6375,276422.65084718,0
+MSCI.US,D,20131129,000000,40.565,40.956,40.1692,40.5382,196082.87401067,0
+MSCI.US,D,20131202,000000,40.5283,41.4779,40.4628,40.8269,404101.56909735,0
+MSCI.US,D,20131203,000000,40.7278,40.8994,40.2257,40.3547,321461.90678455,0
+MSCI.US,D,20131204,000000,40.1255,40.5839,39.7435,40.0997,320311.96404642,0
+MSCI.US,D,20131205,000000,40.1097,40.309,39.6045,40.063,626932.45386183,0
+MSCI.US,D,20131206,000000,40.5185,40.6653,40.0819,40.3717,652946.75881955,0
+MSCI.US,D,20131209,000000,40.4341,40.7545,40.1434,40.318,452648.09999414,0
+MSCI.US,D,20131210,000000,40.053,40.4161,39.7991,39.8149,493386.91275568,0
+MSCI.US,D,20131211,000000,39.9776,40.0997,39.0212,39.1214,642036.91645293,0
+MSCI.US,D,20131212,000000,39.8864,40.1344,39.4409,39.6959,538240.72656875,0
+MSCI.US,D,20131213,000000,39.8606,40.2446,39.303,39.6859,537111.94842089,0
+MSCI.US,D,20131216,000000,39.808,39.9966,39.3674,39.4409,715951.72838531,0
+MSCI.US,D,20131217,000000,39.3774,39.6492,38.9388,38.9656,750566.9196947,0
+MSCI.US,D,20131218,000000,39.0926,39.2761,38.4744,39.2573,1108257.5658374,0
+MSCI.US,D,20131219,000000,39.2851,39.5321,38.3713,38.399,1008228.6730218,0
+MSCI.US,D,20131220,000000,38.5012,39.0649,38.3296,38.9002,1349101.5325991,0
+MSCI.US,D,20131223,000000,39.1958,39.3774,39.1313,39.2663,750101.29870871,0
+MSCI.US,D,20131224,000000,39.4032,39.6294,39.2057,39.5798,219092.81498733,0
+MSCI.US,D,20131226,000000,39.7336,39.9966,39.5708,39.6205,383216.14984898,0
+MSCI.US,D,20131227,000000,39.7534,40.0263,39.5521,39.6959,315548.92339748,0
+MSCI.US,D,20131230,000000,39.7246,40.0163,39.5421,39.8526,309716.56702098,0
+MSCI.US,D,20131231,000000,39.8953,39.9966,39.7435,39.9251,240371.29091217,0
+MSCI.US,D,20140102,000000,39.8428,39.8526,39.3486,39.4032,503359.46612453,0
+MSCI.US,D,20140103,000000,39.3853,39.7147,39.3288,39.422,342974.20104004,0
+MSCI.US,D,20140106,000000,39.5521,39.6681,39.2851,39.3575,528448.57613605,0
+MSCI.US,D,20140107,000000,39.7534,39.8864,39.4498,39.7623,464875.18614582,0
+MSCI.US,D,20140108,000000,39.8239,39.9529,39.5521,39.6959,514187.67364296,0
+MSCI.US,D,20140109,000000,39.7623,40.0997,39.4597,39.8328,314382.85525724,0
+MSCI.US,D,20140110,000000,39.8239,40.1523,39.6294,39.9776,335299.5174722,0
+MSCI.US,D,20140113,000000,39.9429,39.9966,39.2851,39.3774,487021.41027184,0
+MSCI.US,D,20140114,000000,39.4409,39.9707,39.1502,39.8695,300879.84666342,0
+MSCI.US,D,20140115,000000,39.9966,40.1166,39.6115,39.6592,619424.06350328,0
+MSCI.US,D,20140116,000000,39.4597,40.1979,39.4597,40.1791,377239.6726911,0
+MSCI.US,D,20140117,000000,40.1255,40.7457,40.1255,40.3804,497533.15677381,0
+MSCI.US,D,20140121,000000,40.5472,40.8269,40.3717,40.7378,333896.60748843,0
+MSCI.US,D,20140122,000000,40.8994,41.0969,40.6206,41.0512,314906.93082589,0
+MSCI.US,D,20140123,000000,40.8706,41.0125,40.6931,41.0027,416882.96594663,0
+MSCI.US,D,20140124,000000,40.8617,40.8706,39.2246,39.2404,1180681.7859122,0
+MSCI.US,D,20140127,000000,39.2573,39.4498,38.408,38.5538,445727.27897506,0
+MSCI.US,D,20140128,000000,38.5538,38.9289,38.4655,38.6649,336247.89268393,0
+MSCI.US,D,20140129,000000,38.2601,38.5628,37.8533,37.899,702302.58333487,0
+MSCI.US,D,20140130,000000,38.3296,38.91,38.0449,38.8813,588042.01531743,0
+MSCI.US,D,20140131,000000,38.4744,39.431,38.144,39.0122,648501.18702471,0
+MSCI.US,D,20140203,000000,38.9933,39.038,37.3811,37.4485,1038691.5732873,0
+MSCI.US,D,20140204,000000,37.6321,38.152,37.1389,38.0983,719545.6773811,0
+MSCI.US,D,20140205,000000,38.0905,38.0983,37.6231,37.9079,498987.46647682,0
+MSCI.US,D,20140206,000000,38.2154,38.6471,36.8482,37.2033,1561590.9954214,0
+MSCI.US,D,20140207,000000,36.9356,37.1676,36.3263,36.7848,1740823.8320623,0
+MSCI.US,D,20140210,000000,36.7848,37.2957,36.5268,37.1489,870349.43009798,0
+MSCI.US,D,20140211,000000,37.6945,38.1887,37.1309,37.8633,552249.66965384,0
+MSCI.US,D,20140212,000000,37.8633,38.7662,37.8156,38.5905,695181.202627,0
+MSCI.US,D,20140213,000000,38.9755,39.038,38.5012,38.7662,579580.21055898,0
+MSCI.US,D,20140214,000000,38.6649,39.0827,38.5439,39.0301,386401.92460379,0
+MSCI.US,D,20140218,000000,39.046,40.2069,39.0301,40.063,768447.97496201,0
+MSCI.US,D,20140219,000000,39.8864,40.4441,39.6959,39.7147,821311.07443675,0
+MSCI.US,D,20140220,000000,39.8428,41.1059,39.677,41.0781,943566.81838901,0
+MSCI.US,D,20140221,000000,41.204,41.204,40.6474,40.6653,474543.37254979,0
+MSCI.US,D,20140224,000000,40.6831,40.9381,40.3547,40.3717,607357.22353509,0
+MSCI.US,D,20140225,000000,40.2257,40.3884,39.9052,40.0432,393530.36017508,0
+MSCI.US,D,20140226,000000,40.1692,40.5382,40.0163,40.0263,514343.88847591,0
+MSCI.US,D,20140227,000000,39.9529,40.2625,39.7991,39.9251,535728.18735213,0
+MSCI.US,D,20140228,000000,39.9629,40.4708,39.677,39.9152,1130692.0315263,0
+MSCI.US,D,20140303,000000,39.6045,40.8994,39.3853,40.3447,903661.48734915,0
+MSCI.US,D,20140304,000000,40.8994,41.6892,40.8994,41.6436,677062.29767854,0
+MSCI.US,D,20140305,000000,41.5682,41.5682,40.956,41.221,504967.97498523,0
+MSCI.US,D,20140306,000000,41.4243,41.8222,41.214,41.7696,480386.81514024,0
+MSCI.US,D,20140307,000000,41.9423,42.0256,41.468,41.7786,586007.19113837,0
+MSCI.US,D,20140310,000000,41.6972,41.8867,41.3004,41.7696,455498.2648175,0
+MSCI.US,D,20140311,000000,41.7786,42.2518,41.6535,41.9969,686535.97141953,0
+MSCI.US,D,20140312,000000,41.8163,42.2598,41.7786,42.2518,527249.24935394,0
+MSCI.US,D,20140313,000000,42.2796,42.3729,41.3004,41.3391,478106.07857899,0
+MSCI.US,D,20140314,000000,41.2724,41.6338,40.8706,41.2814,471365.66049604,0
+MSCI.US,D,20140317,000000,41.5761,41.978,41.5414,41.6625,373043.03679136,0
+MSCI.US,D,20140318,000000,41.9879,41.9879,41.0512,41.6705,829471.53574322,0
+MSCI.US,D,20140319,000000,41.5682,41.8222,41.0701,41.3301,523349.92555565,0
+MSCI.US,D,20140320,000000,41.2367,41.8063,41.0781,41.5324,528065.59783588,0
+MSCI.US,D,20140321,000000,41.6248,41.7249,40.9847,41.3866,1932586.1061444,0
+MSCI.US,D,20140324,000000,41.3102,41.5226,40.5095,40.5839,801750.96167449,0
+MSCI.US,D,20140325,000000,39.422,39.9052,38.9656,39.0122,1031834.246039,0
+MSCI.US,D,20140326,000000,39.169,39.303,38.0983,38.144,879551.99551595,0
+MSCI.US,D,20140327,000000,38.0983,38.5081,37.6421,38.2334,959158.06655637,0
+MSCI.US,D,20140328,000000,38.2601,39.0212,38.1619,38.4557,620630.44514881,0
+MSCI.US,D,20140331,000000,38.7384,39.3387,38.5905,39.2851,869246.85572855,0
+MSCI.US,D,20140401,000000,39.294,40.0163,39.1114,40.0064,907628.33626878,0
+MSCI.US,D,20140402,000000,40.1344,40.1979,39.5521,39.9966,564562.42200424,0
+MSCI.US,D,20140403,000000,40.053,40.1434,39.5708,39.9629,910390.81921815,0
+MSCI.US,D,20140404,000000,40.1622,40.2713,39.0827,39.3288,518460.90520272,0
+MSCI.US,D,20140407,000000,39.2057,39.4409,38.5171,38.6104,762198.37380584,0
+MSCI.US,D,20140408,000000,38.6104,39.1313,38.3613,38.9388,597766.64062879,0
+MSCI.US,D,20140409,000000,39.0559,39.431,38.8019,39.3575,570044.0508848,0
+MSCI.US,D,20140410,000000,39.303,39.4032,38.0449,38.416,609287.23260042,0
+MSCI.US,D,20140411,000000,38.0806,38.5171,37.8345,38.0983,619741.53235736,0
+MSCI.US,D,20140414,000000,38.3474,38.6402,37.7045,37.9436,641497.72331979,0
+MSCI.US,D,20140415,000000,38.1272,38.1986,36.8939,37.6945,777357.25962907,0
+MSCI.US,D,20140416,000000,38.0905,38.5012,37.7789,38.4655,1069023.4546605,0
+MSCI.US,D,20140417,000000,38.5012,38.8208,38.2433,38.5081,412301.33607147,0
+MSCI.US,D,20140421,000000,38.4357,38.8208,38.1709,38.7106,511941.20356118,0
+MSCI.US,D,20140422,000000,38.7106,39.2404,38.5806,38.8644,556170.1580424,0
+MSCI.US,D,20140423,000000,38.8465,39.0122,38.5171,38.6104,1104681.7579191,0
+MSCI.US,D,20140424,000000,38.8902,39.1026,38.5538,38.6104,539407.80254664,0
+MSCI.US,D,20140425,000000,38.3613,38.8296,37.9347,38.0716,632907.92318208,0
+MSCI.US,D,20140428,000000,38.2433,38.6561,37.8444,38.1619,582585.58237766,0
+MSCI.US,D,20140429,000000,38.3296,38.4557,38.0259,38.0905,777453.00420411,0
+MSCI.US,D,20140430,000000,37.7045,38.0349,36.7678,37.0208,4425218.5138642,0
+MSCI.US,D,20140501,000000,36.9841,38.3097,36.9038,37.4296,990926.11655529,0
+MSCI.US,D,20140502,000000,37.514,38.3544,37.3424,37.6598,800582.87785899,0
+MSCI.US,D,20140505,000000,37.4395,37.7312,36.9841,37.6161,692516.47992794,0
+MSCI.US,D,20140506,000000,37.6508,37.8056,37.3909,37.6758,659698.26311645,0
+MSCI.US,D,20140507,000000,37.7412,38.6005,37.5229,38.4834,947872.300753,0
+MSCI.US,D,20140508,000000,38.3544,38.4934,37.7859,37.8256,815199.54703617,0
+MSCI.US,D,20140509,000000,37.7611,38.2154,37.6421,37.9347,1580905.1958015,0
+MSCI.US,D,20140512,000000,38.0259,39.8606,37.9882,39.5798,1606627.2278459,0
+MSCI.US,D,20140513,000000,39.5798,39.8149,38.9845,38.9933,566194.11113048,0
+MSCI.US,D,20140514,000000,38.8723,38.9477,38.5081,38.5081,372203.50804389,0
+MSCI.US,D,20140515,000000,38.4457,38.7205,37.7045,38.4744,657998.04103124,0
+MSCI.US,D,20140516,000000,38.4655,38.7384,38.0983,38.6104,353599.83319443,0
+MSCI.US,D,20140519,000000,38.5806,39.038,38.5717,38.8644,252291.99442372,0
+MSCI.US,D,20140520,000000,38.785,38.7919,37.7789,37.7859,1014725.1943978,0
+MSCI.US,D,20140521,000000,37.899,38.416,37.7412,38.408,982651.7695964,0
+MSCI.US,D,20140522,000000,38.408,38.9755,38.3613,38.8644,420758.10164175,0
+MSCI.US,D,20140523,000000,38.9388,39.3288,38.8208,39.2246,461726.70138339,0
+MSCI.US,D,20140527,000000,39.3952,39.9629,39.2761,39.6394,445944.97190358,0
+MSCI.US,D,20140528,000000,39.6205,39.8428,39.3198,39.5609,568702.61899658,0
+MSCI.US,D,20140529,000000,39.677,39.7147,39.3575,39.7058,274103.6164559,0
+MSCI.US,D,20140530,000000,39.6959,39.6959,39.1114,39.4121,477956.91860944,0
+MSCI.US,D,20140602,000000,39.4032,39.6681,39.046,39.5798,367793.21056617,0
+MSCI.US,D,20140603,000000,39.5321,39.5957,39.1026,39.5878,534518.7821937,0
+MSCI.US,D,20140604,000000,39.4964,39.7058,39.2851,39.677,437288.65448215,0
+MSCI.US,D,20140605,000000,39.7901,40.1434,39.4795,40.0907,316077.03031666,0
+MSCI.US,D,20140606,000000,40.1791,40.8439,40.1692,40.5562,564864.77329385,0
+MSCI.US,D,20140609,000000,40.5472,41.0324,40.4064,40.9283,216694.16142312,0
+MSCI.US,D,20140610,000000,40.7378,40.9748,40.6554,40.8192,189445.25536618,0
+MSCI.US,D,20140611,000000,40.5472,41.0701,40.3717,41.0027,319706.25362957,0
+MSCI.US,D,20140612,000000,40.9093,41.0969,40.6296,40.8706,348431.64181743,0
+MSCI.US,D,20140613,000000,40.9927,41.0781,40.6931,40.947,203123.62770796,0
+MSCI.US,D,20140616,000000,40.9093,41.0424,40.5562,40.8806,199144.68473675,0
+MSCI.US,D,20140617,000000,40.7725,41.6972,40.7457,41.5226,549020.55788085,0
+MSCI.US,D,20140618,000000,41.4967,41.7508,40.966,41.1941,703206.61369079,0
+MSCI.US,D,20140619,000000,41.6049,41.6625,40.6831,41.0225,499142.67347215,0
+MSCI.US,D,20140620,000000,41.1316,41.3965,40.6931,40.7109,1306820.7282605,0
+MSCI.US,D,20140623,000000,40.7645,41.0225,40.4906,40.966,520231.67592218,0
+MSCI.US,D,20140624,000000,40.9748,41.468,40.5562,40.5839,630261.34156039,0
+MSCI.US,D,20140625,000000,40.5382,41.0027,40.5185,40.7198,378791.74264441,0
+MSCI.US,D,20140626,000000,40.6554,40.8269,40.327,40.6037,350021.00176312,0
+MSCI.US,D,20140627,000000,40.6037,41.3301,40.6037,41.2724,830054.06589453,0
+MSCI.US,D,20140630,000000,41.5951,41.8768,41.2367,41.8669,706037.62959913,0
+MSCI.US,D,20140701,000000,42.0067,42.7281,41.7696,42.5088,991000.69654006,0
+MSCI.US,D,20140702,000000,42.3729,42.7371,42.2796,42.4841,430575.44801526,0
+MSCI.US,D,20140703,000000,42.7469,43.3026,42.7023,43.2301,439193.46760667,0
+MSCI.US,D,20140707,000000,43.0773,43.2669,42.8552,42.993,455529.50778409,0
+MSCI.US,D,20140708,000000,42.8363,43.1131,42.1804,42.4354,543622.57952374,0
+MSCI.US,D,20140709,000000,42.3818,42.6468,42.0067,42.2995,340737.80933458,0
+MSCI.US,D,20140710,000000,41.7161,42.232,41.6049,41.9423,351124.58397018,0
+MSCI.US,D,20140711,000000,41.9522,42.1804,41.6803,42.0911,317437.61111989,0
+MSCI.US,D,20140714,000000,42.3729,42.6378,42.2598,42.3451,398184.55435975,0
+MSCI.US,D,20140715,000000,42.5009,42.7192,42.0733,42.365,403227.77387039,0
+MSCI.US,D,20140716,000000,42.5912,42.7648,42.0822,42.5912,596947.26863396,0
+MSCI.US,D,20140717,000000,42.4454,42.8363,42.1179,42.2518,379710.89056481,0
+MSCI.US,D,20140718,000000,42.3451,42.9117,42.232,42.8552,507407.94989235,0
+MSCI.US,D,20140721,000000,42.5634,42.9474,42.4642,42.6378,277747.95733329,0
+MSCI.US,D,20140722,000000,42.875,43.1934,42.7816,42.865,311064.045935,0
+MSCI.US,D,20140723,000000,42.865,42.865,42.6279,42.7559,400173.01800773,0
+MSCI.US,D,20140724,000000,42.7281,43.0863,42.3729,43.0209,374289.73194218,0
+MSCI.US,D,20140725,000000,42.7916,42.9474,42.4097,42.7371,294474.0306743,0
+MSCI.US,D,20140728,000000,42.7371,42.875,42.3074,42.6735,288902.7042445,0
+MSCI.US,D,20140729,000000,42.7281,43.1846,42.355,42.3729,613008.16913784,0
+MSCI.US,D,20140730,000000,42.4841,42.865,42.0633,42.5178,723186.9947456,0
+MSCI.US,D,20140731,000000,42.9216,43.0773,41.2814,41.3201,879899.699499,0
+MSCI.US,D,20140801,000000,40.966,41.1406,40.053,40.5095,1225651.5010528,0
+MSCI.US,D,20140804,000000,40.6375,40.9093,40.2713,40.6831,690137.98311637,0
+MSCI.US,D,20140805,000000,40.5095,40.6037,40.1434,40.1692,480665.98616432,0
+MSCI.US,D,20140806,000000,40.0163,40.4539,39.9629,40.318,293558.91410443,0
+MSCI.US,D,20140807,000000,40.5562,40.5562,39.9629,40.0907,223031.44445326,0
+MSCI.US,D,20140808,000000,40.1166,40.5185,40.0064,40.1791,472875.40126879,0
+MSCI.US,D,20140811,000000,40.3884,40.7378,40.2257,40.703,543171.0682646,0
+MSCI.US,D,20140812,000000,40.3717,40.947,40.3717,40.7278,359899.82623218,0
+MSCI.US,D,20140813,000000,40.8706,41.1246,40.7198,41.0225,212351.38906674,0
+MSCI.US,D,20140814,000000,41.1406,41.3678,40.956,41.204,254185.72133428,0
+MSCI.US,D,20140815,000000,41.4492,41.6892,40.7457,41.2467,402109.07409884,0
+MSCI.US,D,20140818,000000,41.6892,41.8669,41.5484,41.7161,363940.24729895,0
+MSCI.US,D,20140819,000000,41.7339,41.8956,41.468,41.6705,410907.49662638,0
+MSCI.US,D,20140820,000000,41.5861,41.978,41.4402,41.8768,372771.92846835,0
+MSCI.US,D,20140821,000000,41.971,42.232,41.7984,42.1704,250165.45702015,0
+MSCI.US,D,20140822,000000,42.1646,42.4642,42.0733,42.1983,379106.1879856,0
+MSCI.US,D,20140825,000000,42.4642,42.5812,42.1646,42.2598,181997.33526554,0
+MSCI.US,D,20140826,000000,42.2995,42.9474,42.1367,42.6825,333045.992527,0
+MSCI.US,D,20140827,000000,42.7648,42.7648,42.0356,42.1367,255226.81760816,0
+MSCI.US,D,20140828,000000,42.0356,42.0911,41.7161,41.8867,267701.83181731,0
+MSCI.US,D,20140829,000000,41.9522,42.232,41.7606,42.1367,313845.67779937,0
+MSCI.US,D,20140902,000000,42.2995,42.8283,42.1546,42.5366,653420.4425066,0
+MSCI.US,D,20140903,000000,42.7092,42.875,42.2419,42.3997,270634.63932649,0
+MSCI.US,D,20140904,000000,42.3729,42.7281,42.1983,42.3997,521263.70165737,0
+MSCI.US,D,20140905,000000,42.3818,42.5088,42.101,42.3253,188560.37392527,0
+MSCI.US,D,20140908,000000,42.1884,42.5545,41.9522,42.2697,246640.04098335,0
+MSCI.US,D,20140909,000000,42.1804,42.2796,41.8222,42.1884,387408.75439819,0
+MSCI.US,D,20140910,000000,42.1546,42.7023,42.1367,42.6001,333885.52127447,0
+MSCI.US,D,20140911,000000,42.3898,42.7371,42.3818,42.7281,218639.28805292,0
+MSCI.US,D,20140912,000000,42.7718,42.7916,42.3451,42.6468,228972.64729402,0
+MSCI.US,D,20140915,000000,42.7469,42.7816,42.2995,42.3729,262000.49433297,0
+MSCI.US,D,20140916,000000,42.3451,42.8283,42.2151,42.5009,390738.64993439,0
+MSCI.US,D,20140917,000000,42.5009,42.5277,42.101,42.2697,204699.88576444,0
+MSCI.US,D,20140918,000000,42.8363,47.4679,42.8363,44.7285,3183984.8351827,0
+MSCI.US,D,20140919,000000,44.6302,44.902,43.9346,44.1896,1325775.130606,0
+MSCI.US,D,20140922,000000,44.1609,44.3544,43.4494,43.4961,602486.34425955,0
+MSCI.US,D,20140923,000000,43.2391,43.4217,42.8839,42.9117,463428.93914387,0
+MSCI.US,D,20140924,000000,42.9216,43.4217,42.7916,43.2223,692472.13507214,0
+MSCI.US,D,20140925,000000,43.002,43.1577,42.6636,42.7092,658680.34710812,0
+MSCI.US,D,20140926,000000,42.865,42.9663,42.6557,42.8928,534527.8527324,0
+MSCI.US,D,20140929,000000,42.5009,42.9216,42.4741,42.9117,503970.21572953,0
+MSCI.US,D,20140930,000000,43.1379,43.2133,42.8363,42.9385,667969.58656245,0
+MSCI.US,D,20141001,000000,42.9216,43.1577,42.2995,42.5178,895783.22057965,0
+MSCI.US,D,20141002,000000,42.5366,43.5864,42.5366,43.4694,973439.1258021,0
+MSCI.US,D,20141003,000000,43.759,43.8225,43.3195,43.3959,479649.07799361,0
+MSCI.US,D,20141006,000000,43.5051,43.632,42.9017,42.9117,568204.74720636,0
+MSCI.US,D,20141007,000000,42.7559,42.9017,41.6625,41.6803,809732.02788247,0
+MSCI.US,D,20141008,000000,41.7429,42.0067,41.3102,41.6892,1960153.4888932,0
+MSCI.US,D,20141009,000000,41.5057,41.6049,40.7198,40.7278,917671.43827187,0
+MSCI.US,D,20141010,000000,40.6296,40.9937,39.8913,39.9112,529424.16296384,0
+MSCI.US,D,20141013,000000,39.7396,39.9936,39.1987,39.2087,542785.06645154,0
+MSCI.US,D,20141014,000000,39.3615,39.4737,38.9021,39.0232,465890.07864127,0
+MSCI.US,D,20141015,000000,38.2988,38.9953,37.7382,38.6928,564059.51102586,0
+MSCI.US,D,20141016,000000,37.9675,38.8663,37.8226,38.7394,776389.73550233,0
+MSCI.US,D,20141017,000000,39.162,39.8487,39.032,39.805,654977.55164807,0
+MSCI.US,D,20141020,000000,39.5659,40.0323,39.435,40.0323,431397.84352299,0
+MSCI.US,D,20141021,000000,40.1592,41.0979,40.1592,41.0711,1201359.5906083,0
+MSCI.US,D,20141022,000000,41.1078,41.6575,40.9103,41.3331,754743.39884179,0
+MSCI.US,D,20141023,000000,41.9572,42.1239,41.6188,41.8341,617421.49012845,0
+MSCI.US,D,20141024,000000,41.8718,42.2488,41.7934,42.1764,567806.65134172,0
+MSCI.US,D,20141027,000000,42.0603,42.6636,41.9939,42.5892,609492.83147735,0
+MSCI.US,D,20141028,000000,42.8273,43.1846,42.5346,42.8839,1036508.5969763,0
+MSCI.US,D,20141029,000000,43.1766,43.3294,42.4145,42.9851,1213366.9681562,0
+MSCI.US,D,20141030,000000,42.9752,43.0209,41.9383,42.7549,1015338.9675158,0
+MSCI.US,D,20141031,000000,42.8928,43.1141,41.9939,42.7807,1186941.4654447,0
+MSCI.US,D,20141103,000000,42.7906,43.0109,42.5158,42.6358,997134.39636853,0
+MSCI.US,D,20141104,000000,42.5704,43.1041,42.4067,42.993,1122305.8145902,0
+MSCI.US,D,20141105,000000,43.3294,43.379,42.8542,43.2143,630392.36045256,0
+MSCI.US,D,20141106,000000,43.1389,43.6549,43.0863,43.5894,575840.12510655,0
+MSCI.US,D,20141107,000000,43.6985,43.8722,43.3115,43.5169,530380.60087663,0
+MSCI.US,D,20141110,000000,43.5258,44.1936,43.379,44.0824,756486.95794518,0
+MSCI.US,D,20141111,000000,44.0398,44.3444,43.8444,44.2036,328415.98644549,0
+MSCI.US,D,20141112,000000,43.9933,44.4308,43.9843,44.0398,631340.73566429,0
+MSCI.US,D,20141113,000000,44.2036,44.2958,43.6349,43.771,461599.71384175,0
+MSCI.US,D,20141114,000000,43.8365,44.4595,43.771,43.9198,675710.787414,0
+MSCI.US,D,20141117,000000,43.8542,43.9843,43.2044,43.2867,927877.80997134,0
+MSCI.US,D,20141118,000000,43.3393,43.4514,43.002,43.1041,1300128.6863839,0
+MSCI.US,D,20141119,000000,43.0209,44.5152,42.8273,44.3771,1309072.2375305,0
+MSCI.US,D,20141120,000000,44.2036,44.3524,43.8265,44.023,728541.63608451,0
+MSCI.US,D,20141121,000000,44.4108,44.4952,44.149,44.4695,965831.9673556,0
+MSCI.US,D,20141124,000000,44.5697,44.8813,44.3771,44.8525,437770.40087026,0
+MSCI.US,D,20141125,000000,44.7275,45.0023,44.4308,44.4695,291315.46753556,0
+MSCI.US,D,20141126,000000,44.4595,44.7452,44.3851,44.5052,516637.72692639,0
+MSCI.US,D,20141128,000000,44.5896,44.7969,44.2502,44.3444,271986.14959103,0
+MSCI.US,D,20141201,000000,44.3157,44.4108,43.7084,43.7084,583990.5080367,0
+MSCI.US,D,20141202,000000,43.771,44.1014,43.6072,43.9286,717691.25613818,0
+MSCI.US,D,20141203,000000,43.8999,44.0647,43.7808,43.9576,456871.94750994,0
+MSCI.US,D,20141204,000000,43.8444,44.1192,43.4713,43.9386,803155.88733353,0
+MSCI.US,D,20141205,000000,44.0477,44.0477,43.4901,43.7362,519179.49343436,0
+MSCI.US,D,20141208,000000,43.6349,44.2502,43.6349,44.0824,1031345.4447876,0
+MSCI.US,D,20141209,000000,43.6251,44.1103,43.2957,43.9663,575705.07486386,0
+MSCI.US,D,20141210,000000,43.6162,43.8542,42.9305,43.0109,701340.09839628,0
+MSCI.US,D,20141211,000000,43.2867,43.8632,43.0387,43.2491,671515.15935189,0
+MSCI.US,D,20141212,000000,42.7638,43.1041,42.3134,42.3134,611428.88756846,0
+MSCI.US,D,20141215,000000,42.4999,42.6547,42.0029,42.2767,888288.93994794,0
+MSCI.US,D,20141216,000000,42.0793,42.5892,41.8619,42.2488,764698.81897088,0
+MSCI.US,D,20141217,000000,42.4821,43.0773,42.0117,43.0297,680034.41085536,0
+MSCI.US,D,20141218,000000,43.6449,43.6896,43.2678,43.6162,456604.87053746,0
+MSCI.US,D,20141219,000000,43.5458,44.0398,43.5071,43.9099,2456783.6231486,0
+MSCI.US,D,20141222,000000,43.8722,44.4208,43.6251,44.1391,822888.34033086,0
+MSCI.US,D,20141223,000000,44.149,44.6084,44.0398,44.1559,550221.90033822,0
+MSCI.US,D,20141224,000000,44.2313,44.5697,43.9576,44.3931,198516.80189199,0
+MSCI.US,D,20141226,000000,44.6084,44.8813,44.3057,44.3344,263194.78192692,0
+MSCI.US,D,20141229,000000,44.2224,44.6461,44.032,44.1014,396535.73199376,0
+MSCI.US,D,20141230,000000,43.9576,44.3683,43.8542,44.1559,278454.45151334,0
+MSCI.US,D,20141231,000000,44.2135,44.2135,43.4713,43.4981,616144.55984869,0
+MSCI.US,D,20150102,000000,43.7263,43.9576,43.0297,43.7263,521123.61222652,0
+MSCI.US,D,20150105,000000,43.4901,43.6349,42.9117,43.3115,887883.78921987,0
+MSCI.US,D,20150106,000000,43.6449,45.4339,43.5894,44.5697,2138751.3878259,0
+MSCI.US,D,20150107,000000,44.8148,45.6522,44.4108,45.5888,1371784.934183,0
+MSCI.US,D,20150108,000000,45.8993,47.0076,45.551,46.9639,1404323.9799704,0
+MSCI.US,D,20150109,000000,47.072,47.7607,47.0076,47.6496,993436.64009665,0
+MSCI.US,D,20150112,000000,47.6883,48.1278,47.4591,47.6237,546195.5889983,0
+MSCI.US,D,20150113,000000,48.3223,50.3265,48.0624,49.5556,1841204.4602115,0
+MSCI.US,D,20150114,000000,48.86,49.4474,48.6041,49.2351,933822.036325,0
+MSCI.US,D,20150115,000000,49.2648,49.2648,48.2944,48.5009,686596.44167745,0
+MSCI.US,D,20150116,000000,48.4315,49.6042,48.1735,49.5655,431591.34834833,0
+MSCI.US,D,20150120,000000,49.5556,49.9416,48.6338,49.2351,889337.09108524,0
+MSCI.US,D,20150121,000000,48.9811,49.4385,48.4741,49.117,710973.01048314,0
+MSCI.US,D,20150122,000000,49.4306,49.8702,48.7866,49.8503,671435.54017897,0
+MSCI.US,D,20150123,000000,49.8225,50.143,49.6142,49.7123,270243.59832526,0
+MSCI.US,D,20150126,000000,49.5119,50.3265,49.0913,50.015,657231.07659327,0
+MSCI.US,D,20150127,000000,49.5556,50.0736,49.3482,49.7689,454339.25154068,0
+MSCI.US,D,20150128,000000,49.9684,49.9684,49.3582,49.4117,533837.48395446,0
+MSCI.US,D,20150129,000000,49.5476,49.9971,49.1637,49.9684,388066.8723719,0
+MSCI.US,D,20150130,000000,49.2828,49.9684,49.1737,49.3482,917909.28795302,0
+MSCI.US,D,20150202,000000,49.5388,49.9187,48.7956,49.8413,744361.66339434,0
+MSCI.US,D,20150203,000000,49.9684,50.4129,49.89,50.274,477188.94633384,0
+MSCI.US,D,20150204,000000,50.3941,50.8882,50.1728,50.5488,565868.57957534,0
+MSCI.US,D,20150205,000000,50.4218,51.3367,50.2353,50.8882,430090.67811426,0
+MSCI.US,D,20150206,000000,51.0887,52.0401,50.9616,51.3744,1176602.0591778,0
+MSCI.US,D,20150209,000000,51.3178,52.2187,51.2473,52.18,911085.21934662,0
+MSCI.US,D,20150210,000000,52.3547,52.4192,51.8436,52.2455,857684.94241401,0
+MSCI.US,D,20150211,000000,52.2277,52.4102,51.7971,51.8803,702217.92497377,0
+MSCI.US,D,20150212,000000,51.9944,52.7486,51.8536,52.4449,679506.30393619,0
+MSCI.US,D,20150213,000000,52.3268,52.6553,52.2624,52.4449,1030674.2249245,0
+MSCI.US,D,20150217,000000,52.2812,52.694,52.2812,52.5838,657814.61458221,0
+MSCI.US,D,20150218,000000,52.4272,52.7209,52.0292,52.7209,903844.91379818,0
+MSCI.US,D,20150219,000000,52.7209,53.2427,52.7139,53.1624,489088.48525511,0
+MSCI.US,D,20150220,000000,53.0909,53.4312,52.7039,53.3747,431275.89516951,0
+MSCI.US,D,20150223,000000,53.4312,53.46,52.8964,52.9887,461956.48836349,0
+MSCI.US,D,20150224,000000,53.0909,53.2615,52.8052,53.0264,356828.94496742,0
+MSCI.US,D,20150225,000000,53.0909,53.1008,52.565,52.6375,444550.12462086,0
+MSCI.US,D,20150226,000000,52.694,52.694,52.1523,52.2366,643681.70746838,0
+MSCI.US,D,20150227,000000,52.2177,52.565,51.5817,51.6096,812969.20235651,0
+MSCI.US,D,20150302,000000,51.7265,53.0363,51.6273,52.951,548718.20659125,0
+MSCI.US,D,20150303,000000,52.9153,52.9311,52.6275,52.7209,376935.30572623,0
+MSCI.US,D,20150304,000000,52.6275,52.7396,52.1056,52.2267,551548.21466196,0
+MSCI.US,D,20150305,000000,52.1056,52.3815,50.7513,50.9556,1191263.0732107,0
+MSCI.US,D,20150306,000000,50.8247,51.5252,50.779,51.0023,788343.69765572,0
+MSCI.US,D,20150309,000000,51.0023,51.4041,50.789,51.1958,645264.01255065,0
+MSCI.US,D,20150310,000000,50.6907,50.7255,50.2472,50.3285,699951.29813936,0
+MSCI.US,D,20150311,000000,50.4962,51.5449,50.4407,51.3515,599704.71239516,0
+MSCI.US,D,20150312,000000,51.5916,52.6464,51.5172,52.5928,398031.36303968,0
+MSCI.US,D,20150313,000000,52.575,52.6553,51.7652,52.189,276913.46777398,0
+MSCI.US,D,20150316,000000,52.4272,53.2715,52.4192,53.2517,305398.99060541,0
+MSCI.US,D,20150317,000000,53.1722,53.8787,53.1722,53.7229,533279.14190632,0
+MSCI.US,D,20150318,000000,53.6416,54.1377,53.5503,53.9938,613626.9814439,0
+MSCI.US,D,20150319,000000,53.975,54.0752,53.6049,53.9154,640806.34670423,0
+MSCI.US,D,20150320,000000,54.0841,55.0694,53.8152,54.9007,1247037.8156044,0
+MSCI.US,D,20150323,000000,54.9007,55.3541,54.4314,55.3541,571875.29186218,0
+MSCI.US,D,20150324,000000,55.3353,55.3353,54.8561,54.985,570353.45703783,0
+MSCI.US,D,20150325,000000,55.1478,55.3641,54.4869,54.5633,1121572.1087942,0
+MSCI.US,D,20150326,000000,54.4225,55.1945,54.3481,55.0237,655699.16339259,0
+MSCI.US,D,20150327,000000,54.4314,54.9007,54.1654,54.7995,774313.58998037,0
+MSCI.US,D,20150330,000000,55.1845,56.3702,55.0237,56.0348,546001.07633532,0
+MSCI.US,D,20150331,000000,55.7124,56.4833,55.7124,56.3891,688233.16999186,0
+MSCI.US,D,20150401,000000,56.2729,56.5785,55.5813,56.145,813997.19674118,0
+MSCI.US,D,20150402,000000,56.1797,56.6242,56.0268,56.5785,557636.56179699,0
+MSCI.US,D,20150406,000000,56.2998,57.3455,56.2064,57.1401,842705.45168928,0
+MSCI.US,D,20150407,000000,57.1114,57.1401,56.2631,56.3612,591606.73702188,0
+MSCI.US,D,20150408,000000,56.3989,57.035,56.2818,56.8703,756811.4816627,0
+MSCI.US,D,20150409,000000,56.767,57.0161,55.8116,55.877,840201.98301134,0
+MSCI.US,D,20150410,000000,55.896,56.1053,55.4622,55.7352,707888.01949152,0
+MSCI.US,D,20150413,000000,55.877,56.0675,55.4535,55.4802,600796.20055065,0
+MSCI.US,D,20150414,000000,55.6101,56.2244,55.2043,56.1707,1672249.5517421,0
+MSCI.US,D,20150415,000000,56.1966,56.1966,55.8116,56.1053,1377892.430233,0
+MSCI.US,D,20150416,000000,55.9704,56.4833,55.6835,56.2918,310834.25895489,0
+MSCI.US,D,20150417,000000,56.1053,56.1966,55.7451,56.0091,933051.0405365,0
+MSCI.US,D,20150420,000000,56.2431,56.5408,56.0091,56.0527,500831.80934341,0
+MSCI.US,D,20150421,000000,56.3088,56.5309,55.9137,55.9891,811610.63722855,0
+MSCI.US,D,20150422,000000,55.9891,56.6857,55.241,56.6589,999148.05595731,0
+MSCI.US,D,20150423,000000,56.6242,57.4686,56.2154,57.2552,468375.40624183,0
+MSCI.US,D,20150424,000000,57.2652,57.7345,56.5686,57.7087,520344.55373697,0
+MSCI.US,D,20150427,000000,57.8,58.1671,57.4309,57.9071,620036.82878355,0
+MSCI.US,D,20150428,000000,58.054,58.0738,57.2979,57.8824,507189.24912621,0
+MSCI.US,D,20150429,000000,57.54,57.9627,57.3366,57.5787,873358.83326719,0
+MSCI.US,D,20150430,000000,56.777,57.5787,56.1797,56.2818,786929.701458,0
+MSCI.US,D,20150501,000000,56.6142,57.3842,56.2333,57.3455,536544.53583407,0
+MSCI.US,D,20150504,000000,57.3753,57.6809,57.1401,57.412,513273.56491071,0
+MSCI.US,D,20150505,000000,57.2215,57.3753,56.8514,57.0627,525124.72762564,0
+MSCI.US,D,20150506,000000,57.1312,57.4408,56.4556,56.5309,410882.30068558,0
+MSCI.US,D,20150507,000000,56.3365,56.9794,56.2064,56.6589,574958.26717853,0
+MSCI.US,D,20150508,000000,56.9794,57.3942,56.9516,57.1214,631129.08976157,0
+MSCI.US,D,20150511,000000,57.1491,57.3753,56.8614,56.8703,453045.18802116,0
+MSCI.US,D,20150512,000000,56.5131,56.9417,55.9416,56.4376,611916.68098236,0
+MSCI.US,D,20150513,000000,56.4079,57.0847,56.3175,57.037,365424.79213093,0
+MSCI.US,D,20150514,000000,57.1967,57.7296,57.027,57.7127,546026.27227612,0
+MSCI.US,D,20150515,000000,57.794,57.8397,57.4983,57.6373,452461.65003222,0
+MSCI.US,D,20150518,000000,57.3009,58.6246,57.3009,58.6146,569664.09609752,0
+MSCI.US,D,20150519,000000,58.56,58.688,58.3467,58.6692,692043.80407852,0
+MSCI.US,D,20150520,000000,58.818,58.8369,58.1731,58.2345,572692.64818174,0
+MSCI.US,D,20150521,000000,58.1075,58.3735,57.8863,58.1264,445749.45140296,0
+MSCI.US,D,20150522,000000,58.182,58.7694,58.1165,58.5045,245858.96681852,0
+MSCI.US,D,20150526,000000,58.7347,58.8547,58.0173,58.3011,343435.7906755,0
+MSCI.US,D,20150527,000000,58.3011,58.3467,57.7384,57.8317,603802.58020696,0
+MSCI.US,D,20150528,000000,57.8397,57.8933,57.5817,57.794,378566.99485247,0
+MSCI.US,D,20150529,000000,57.6939,57.8397,57.1868,57.2404,528897.06388229,0
+MSCI.US,D,20150601,000000,57.5172,57.804,56.9536,57.3296,561311.13780334,0
+MSCI.US,D,20150602,000000,57.2057,57.4716,57.1034,57.3585,390419.16540503,0
+MSCI.US,D,20150603,000000,57.3396,57.7583,57.2851,57.6373,722611.51945771,0
+MSCI.US,D,20150604,000000,57.3585,57.7127,57.1421,57.1967,751231.0846942,0
+MSCI.US,D,20150605,000000,57.1421,57.2325,56.8434,57.0082,712316.45804662,0
+MSCI.US,D,20150608,000000,57.0082,57.0747,56.6252,56.6252,438055.61892012,0
+MSCI.US,D,20150609,000000,56.6867,56.8713,56.3365,56.6699,336043.30164462,0
+MSCI.US,D,20150610,000000,56.768,57.1788,56.6352,56.9358,875697.01657348,0
+MSCI.US,D,20150611,000000,56.7303,57.2851,56.6867,57.1967,627639.95587951,0
+MSCI.US,D,20150612,000000,56.9536,57.3198,56.9536,57.0935,469167.56662059,0
+MSCI.US,D,20150615,000000,56.5131,56.778,56.2234,56.4734,1032534.6931933,0
+MSCI.US,D,20150616,000000,56.4734,57.0548,56.3275,56.9179,715568.75008515,0
+MSCI.US,D,20150617,000000,56.9179,57.3009,56.8881,56.9893,408245.79744022,0
+MSCI.US,D,20150618,000000,57.0747,57.2751,56.7591,57.161,547544.07574994,0
+MSCI.US,D,20150619,000000,57.3783,57.414,57.037,57.0747,553721.1125966,0
+MSCI.US,D,20150622,000000,57.1967,57.675,56.9179,57.1967,699197.43559061,0
+MSCI.US,D,20150623,000000,57.3108,58.3378,57.3108,58.3289,904538.30608901,0
+MSCI.US,D,20150624,000000,58.3199,58.4211,58.059,58.2108,388731.0373714,0
+MSCI.US,D,20150625,000000,58.3289,58.4578,58.2108,58.4112,363583.47277722,0
+MSCI.US,D,20150626,000000,58.5899,58.958,58.3289,58.8091,1633415.5521051,0
+MSCI.US,D,20150629,000000,58.2286,58.5134,56.9804,56.9993,524128.9840452,0
+MSCI.US,D,20150630,000000,57.3396,57.4716,56.7591,56.778,652278.56246952,0
+MSCI.US,D,20150701,000000,57.3009,57.6849,57.1788,57.3872,719141.53449066,0
+MSCI.US,D,20150702,000000,57.4716,57.535,56.9536,57.2145,401415.68180801,0
+MSCI.US,D,20150706,000000,56.6519,57.3783,56.5974,57.2919,530413.85951848,0
+MSCI.US,D,20150707,000000,57.2145,58.1165,56.5587,58.0331,761747.87038433,0
+MSCI.US,D,20150708,000000,57.544,57.6472,56.7591,56.908,826678.81766489,0
+MSCI.US,D,20150709,000000,57.5262,57.535,57.037,57.4071,646837.24709424,0
+MSCI.US,D,20150710,000000,58.0421,58.958,57.9488,58.8458,533882.8366479,0
+MSCI.US,D,20150713,000000,59.1842,59.4906,58.948,59.1672,451710.81099636,0
+MSCI.US,D,20150714,000000,59.2606,59.5264,59.0374,59.5066,842068.49830584,0
+MSCI.US,D,20150715,000000,59.6187,60.0652,59.5066,59.7864,434872.8676782,0
+MSCI.US,D,20150716,000000,59.9998,61.1994,59.8956,61.1061,491714.91012416,0
+MSCI.US,D,20150717,000000,61.0495,61.115,60.5703,60.9017,418867.39824408,0
+MSCI.US,D,20150720,000000,60.863,61.3809,60.8342,61.2162,351007.67480487,0
+MSCI.US,D,20150721,000000,61.1338,61.371,60.9493,61.1607,724455.8623243,0
+MSCI.US,D,20150722,000000,61.0405,61.4077,61.0405,61.3372,487162.50754032,0
+MSCI.US,D,20150723,000000,61.3442,61.9634,61.2331,61.3899,688899.35066662,0
+MSCI.US,D,20150724,000000,61.3095,62.0259,61.3095,61.7073,601095.52832736,0
+MSCI.US,D,20150727,000000,61.2092,61.2906,60.4582,60.6377,384070.79616093,0
+MSCI.US,D,20150728,000000,60.8074,61.115,60.3499,60.8828,569984.58846451,0
+MSCI.US,D,20150729,000000,60.863,61.8344,60.608,61.7223,390033.16359197,0
+MSCI.US,D,20150730,000000,61.2906,63.0795,60.8243,62.6996,536807.58145602,0
+MSCI.US,D,20150731,000000,63.0608,63.4933,62.8038,62.8792,352200.95456118,0
+MSCI.US,D,20150803,000000,62.905,63.0438,62.0824,62.3046,470862.74951765,0
+MSCI.US,D,20150804,000000,62.5646,62.8871,61.5466,61.7679,789389.83311776,0
+MSCI.US,D,20150805,000000,62.1588,63.0141,61.2807,62.3593,1076871.4863011,0
+MSCI.US,D,20150806,000000,62.3493,62.8792,61.0684,61.3522,558605.09376137,0
+MSCI.US,D,20150807,000000,61.2906,61.4732,60.9017,61.0862,367595.6743903,0
+MSCI.US,D,20150810,000000,61.625,62.1498,61.2628,61.6161,823968.74227239,0
+MSCI.US,D,20150811,000000,61.2331,61.2331,60.3589,60.4671,554112.15359782,0
+MSCI.US,D,20150812,000000,59.9144,60.0186,58.8369,58.9957,1037741.1824003,0
+MSCI.US,D,20150813,000000,59.0848,59.2427,58.678,58.687,1174064.3240203,0
+MSCI.US,D,20150814,000000,58.7515,59.4996,58.4747,59.3171,845116.19930507,0
+MSCI.US,D,20150817,000000,59.0374,59.7081,58.7684,59.6604,664709.23182286,0
+MSCI.US,D,20150818,000000,59.7606,59.9363,59.4759,59.6307,381884.79633708,0
+MSCI.US,D,20150819,000000,59.4926,59.9264,58.948,59.4996,362977.76236038,0
+MSCI.US,D,20150820,000000,58.8259,58.9282,58.0758,58.0758,452101.85199759,0
+MSCI.US,D,20150821,000000,57.6522,57.8634,56.7413,56.789,838741.62628255,0
+MSCI.US,D,20150824,000000,53.717,55.8343,53.5433,53.8549,976676.30027615,0
+MSCI.US,D,20150825,000000,55.2152,55.2152,53.4213,53.4858,1184546.8432309,0
+MSCI.US,D,20150826,000000,54.4195,55.9187,53.8817,55.6707,870830.16864845,0
+MSCI.US,D,20150827,000000,56.3802,57.288,56.0249,57.0677,804174.8111795,0
+MSCI.US,D,20150828,000000,56.7056,57.5579,56.143,57.539,729634.13207763,0
+MSCI.US,D,20150831,000000,56.4376,57.3237,55.9484,56.0249,957683.60010072,0
+MSCI.US,D,20150901,000000,54.7807,55.2907,54.0881,54.2081,958439.47832473,0
+MSCI.US,D,20150902,000000,54.9007,55.4485,54.5138,55.4415,707270.21502309,0
+MSCI.US,D,20150903,000000,55.5943,55.9871,55.1498,55.2341,969568.0214575,0
+MSCI.US,D,20150904,000000,54.5138,54.9007,54.1427,54.2994,678426.90983229,0
+MSCI.US,D,20150908,000000,55.2509,56.4743,54.9672,56.3891,808925.75777685,0
+MSCI.US,D,20150909,000000,56.8811,57.0875,55.5299,55.624,700141.77945181,0
+MSCI.US,D,20150910,000000,55.5853,56.6797,55.5666,56.3365,549096.14570325,0
+MSCI.US,D,20150911,000000,56.0855,56.5518,55.4941,56.4843,779437.43650156,0
+MSCI.US,D,20150914,000000,56.523,56.6362,55.3472,55.4038,882385.02709956,0
+MSCI.US,D,20150915,000000,55.5943,56.4645,55.5386,56.2144,747565.57922654,0
+MSCI.US,D,20150916,000000,56.133,56.3275,55.9287,56.143,627978.58932387,0
+MSCI.US,D,20150917,000000,56.2234,57.0677,56.0855,56.1956,719148.58935408,0
+MSCI.US,D,20150918,000000,55.4752,56.1132,55.3571,55.6518,2848962.4730592,0
+MSCI.US,D,20150921,000000,55.9387,57.7434,55.122,57.2265,838203.44098705,0
+MSCI.US,D,20150922,000000,56.4743,56.5984,56.0071,56.4376,545548.55723854,0
+MSCI.US,D,20150923,000000,56.4743,57.2265,56.1956,56.8454,757396.02748927,0
+MSCI.US,D,20150924,000000,56.1529,56.6362,55.882,55.9783,984879.09076316,0
+MSCI.US,D,20150925,000000,56.5597,57.4566,56.1232,56.7611,1068954.9217016,0
+MSCI.US,D,20150928,000000,56.3612,56.5518,54.5236,54.5604,612657.44164189,0
+MSCI.US,D,20150929,000000,54.7083,54.7083,53.6059,53.9084,655311.14590427,0
+MSCI.US,D,20150930,000000,54.4195,55.1398,54.1427,55.0417,917499.0980368,0
+MSCI.US,D,20151001,000000,54.7627,55.1121,53.3072,53.6426,1425127.7643706,0
+MSCI.US,D,20151002,000000,52.8002,54.2171,52.6415,54.2171,1362253.8136969,0
+MSCI.US,D,20151005,000000,54.6119,55.0417,54.1982,54.8273,1293646.2747347,0
+MSCI.US,D,20151006,000000,54.5772,54.8362,54.0305,54.2548,792291.39766034,0
+MSCI.US,D,20151007,000000,54.5535,55.0704,54.3441,54.9106,1035140.9613096,0
+MSCI.US,D,20151008,000000,54.7003,55.7262,54.7003,55.4752,691932.941939,0
+MSCI.US,D,20151009,000000,55.4941,55.7411,55.3274,55.5386,683505.40366004,0
+MSCI.US,D,20151012,000000,55.4415,56.2333,55.3373,55.9971,822786.54873003,0
+MSCI.US,D,20151013,000000,55.5853,56.3275,55.5853,55.6797,493263.95656457,0
+MSCI.US,D,20151014,000000,55.6797,55.8443,54.7083,54.7896,548576.10148513,0
+MSCI.US,D,20151015,000000,55.0614,55.4038,54.9007,55.4038,549655.49558902,0
+MSCI.US,D,20151016,000000,55.5299,55.7262,55.0614,55.7094,365354.24349668,0
+MSCI.US,D,20151019,000000,55.4415,56.4079,55.3085,56.272,382587.2591666,0
+MSCI.US,D,20151020,000000,56.1232,56.4605,55.3472,56.3702,205231.01619651,0
+MSCI.US,D,20151021,000000,56.5795,56.7323,55.873,55.9684,434604.78286808,0
+MSCI.US,D,20151022,000000,56.3365,57.2434,56.1787,56.5418,487104.05295767,0
+MSCI.US,D,20151023,000000,57.1164,57.3138,56.6362,57.2086,224484.74631864,0
+MSCI.US,D,20151026,000000,57.1729,58.1701,57.1352,58.1046,545117.20273203,0
+MSCI.US,D,20151027,000000,57.7623,58.0947,56.6609,56.9457,404786.89868712,0
+MSCI.US,D,20151028,000000,57.1164,58.3725,57.0677,58.3636,400896.64542752,0
+MSCI.US,D,20151029,000000,58.7049,60.8501,58.2335,60.6536,901508.74616715,0
+MSCI.US,D,20151030,000000,60.8888,62.1518,60.8888,62.0189,1115298.3195348,0
+MSCI.US,D,20151102,000000,62.91,65.9174,62.9,65.7675,2575567.3664587,0
+MSCI.US,D,20151103,000000,65.7298,65.7497,64.7505,64.9926,1397905.0620921,0
+MSCI.US,D,20151104,000000,65.1196,65.444,64.1214,64.2971,1052666.2498929,0
+MSCI.US,D,20151105,000000,64.3616,64.8805,63.2968,63.5202,1793727.2450423,0
+MSCI.US,D,20151106,000000,63.6412,63.8824,62.5943,62.7502,2187496.4627363,0
+MSCI.US,D,20151109,000000,62.8355,62.8355,61.501,61.5466,3191582.9230905,0
+MSCI.US,D,20151110,000000,61.9931,62.5329,60.8967,62.4575,3515288.2764439,0
+MSCI.US,D,20151111,000000,62.5329,62.7452,61.6706,62.4952,1139499.5245925,0
+MSCI.US,D,20151112,000000,62.9149,62.9149,61.3432,62.011,1398127.7942088,0
+MSCI.US,D,20151113,000000,61.5962,61.7689,60.9444,61.491,1958130.7587657,0
+MSCI.US,D,20151116,000000,61.2311,63.2186,61.0744,63.1809,1495677.4064496,0
+MSCI.US,D,20151117,000000,63.4428,64.9281,63.1075,64.2593,1792528.9260978,0
+MSCI.US,D,20151118,000000,64.3715,64.7416,63.7384,64.4529,1498477.1793914,0
+MSCI.US,D,20151119,000000,64.5849,64.7416,64.0917,64.4717,467514.71290408,0
+MSCI.US,D,20151120,000000,64.6513,64.7714,64.2415,64.3993,444042.17445432,0
+MSCI.US,D,20151123,000000,64.3536,64.7227,64.2335,64.565,796345.92845397,0
+MSCI.US,D,20151124,000000,64.2058,65.3588,64.1492,65.0849,780544.04222152,0
+MSCI.US,D,20151125,000000,65.3856,65.3856,64.9281,64.9758,307080.06377562,0
+MSCI.US,D,20151127,000000,64.8825,65.6356,64.7157,65.577,134586.63738003,0
+MSCI.US,D,20151130,000000,65.6455,65.6455,64.7227,65.1226,1529595.1741177,0
+MSCI.US,D,20151201,000000,65.2446,65.6524,64.9281,65.5304,685461.6165038,0
+MSCI.US,D,20151202,000000,65.447,65.9422,65.0671,65.3766,356568.92285836,0
+MSCI.US,D,20151203,000000,65.3856,65.6911,64.5392,64.678,667502.95773883,0
+MSCI.US,D,20151204,000000,64.7078,66.7955,64.7078,66.7478,870426.02575801,0
+MSCI.US,D,20151207,000000,66.3947,66.7658,65.3945,65.6356,789992.52002171,0
+MSCI.US,D,20151208,000000,65.1772,65.6911,64.7327,65.457,674497.35090505,0
+MSCI.US,D,20151209,000000,65.1325,65.6068,64.3616,64.4717,824662.13456322,0
+MSCI.US,D,20151210,000000,64.5193,65.6167,64.2236,64.9658,459007.55545219,0
+MSCI.US,D,20151211,000000,64.3259,64.6324,63.795,63.9001,645171.29148851,0
+MSCI.US,D,20151214,000000,63.9905,64.7157,63.6918,64.6593,1138410.0521122,0
+MSCI.US,D,20151215,000000,65.2912,65.4382,64.8924,65.321,1077262.5273023,0
+MSCI.US,D,20151216,000000,65.9332,66.5743,65.1028,66.3847,729480.94075756,0
+MSCI.US,D,20151217,000000,66.6377,66.6377,65.447,65.839,786546.72315783,0
+MSCI.US,D,20151218,000000,65.5969,66.7568,65.3489,66.4244,2697298.0270046,0
+MSCI.US,D,20151221,000000,67.0722,67.2708,66.2012,66.8422,980896.11644142,0
+MSCI.US,D,20151222,000000,67.0722,67.0912,66.1356,66.4432,826722.15468307,0
+MSCI.US,D,20151223,000000,66.6734,67.3164,66.471,67.0365,431445.21189169,0
+MSCI.US,D,20151224,000000,66.8233,67.3969,66.8133,67.1953,262504.41314897,0
+MSCI.US,D,20151228,000000,67.0277,67.2896,66.6547,67.2221,478624.10712184,0
+MSCI.US,D,20151229,000000,67.5764,68.1518,67.1785,67.6587,287322.41483749,0
+MSCI.US,D,20151230,000000,67.482,68.2095,67.3243,67.4166,264245.95657711,0
+MSCI.US,D,20151231,000000,67.2321,67.884,66.9444,66.99,361481.12347682,0
+MSCI.US,D,20160104,000000,66.0334,66.0334,65.0571,65.577,810417.35747223,0
+MSCI.US,D,20160105,000000,65.6713,66.3947,65.5681,66.0711,512165.95135312,0
+MSCI.US,D,20160106,000000,65.2545,65.8201,65.1028,65.5582,970368.24453733,0
+MSCI.US,D,20160107,000000,64.3069,65.6911,64.1968,64.5392,944364.01795594,0
+MSCI.US,D,20160108,000000,64.6226,64.8458,63.5172,63.6194,1058597.3743574,0
+MSCI.US,D,20160111,000000,63.8604,64.046,62.9517,63.2751,1061972.622587,0
+MSCI.US,D,20160112,000000,63.7761,64.3446,63.4786,64.2682,662251.11583836,0
+MSCI.US,D,20160113,000000,64.5292,64.9281,62.7978,62.9327,774290.40971482,0
+MSCI.US,D,20160114,000000,63.1996,63.4883,62.6977,63.155,1778352.6819659,0
+MSCI.US,D,20160115,000000,61.8076,63.3128,61.7401,62.644,814690.58903201,0
+MSCI.US,D,20160119,000000,63.3792,63.5727,61.5466,61.8463,877637.10401511,0
+MSCI.US,D,20160120,000000,60.7657,61.4455,59.5603,60.7757,1454265.3581498,0
+MSCI.US,D,20160121,000000,60.9265,61.5863,60.3768,60.9067,1010003.4750918,0
+MSCI.US,D,20160122,000000,61.6518,62.5716,61.1398,62.2164,958692.44557038,0
+MSCI.US,D,20160125,000000,62.1728,62.9724,61.5189,61.5863,1449012.5084119,0
+MSCI.US,D,20160126,000000,61.5764,62.0477,61.2311,61.369,890603.94298869,0
+MSCI.US,D,20160127,000000,61.0555,62.905,60.9165,61.491,758867.47043202,0
+MSCI.US,D,20160128,000000,62.0774,62.8871,61.5189,61.8076,1096702.7073865,0
+MSCI.US,D,20160129,000000,62.1995,64.2882,62.1241,63.9328,1354343.2961232,0
+MSCI.US,D,20160201,000000,63.3227,63.5073,62.4773,62.9149,829878.70214656,0
+MSCI.US,D,20160202,000000,62.1728,62.2432,61.5367,62.0288,837813.40782345,0
+MSCI.US,D,20160203,000000,62.5229,62.8206,60.469,61.5962,927260.00550291,0
+MSCI.US,D,20160204,000000,60.4155,62.895,60.3689,62.1241,1715814.3412237,0
+MSCI.US,D,20160205,000000,62.0675,62.5517,60.3411,60.6407,1120337.5076949,0
+MSCI.US,D,20160208,000000,59.9114,59.9114,57.7394,58.6583,1426452.063019,0
+MSCI.US,D,20160209,000000,58.0927,60.6596,57.8337,60.4423,1230187.7782346,0
+MSCI.US,D,20160210,000000,60.8381,62.8206,60.7141,61.3175,1088467.6660952,0
+MSCI.US,D,20160211,000000,60.1734,61.4553,59.711,60.6109,1366209.5764027,0
+MSCI.US,D,20160212,000000,61.5268,62.5786,60.868,62.4674,981590.51656988,0
+MSCI.US,D,20160216,000000,63.0608,64.5947,62.9327,63.6918,1207435.8436917,0
+MSCI.US,D,20160217,000000,64.0837,65.4083,64.0837,65.2783,1035007.9267422,0
+MSCI.US,D,20160218,000000,65.5641,66.0791,64.8487,65.8171,1333833.8003116,0
+MSCI.US,D,20160219,000000,65.3637,66.7865,65.3637,66.6635,579175.05983091,0
+MSCI.US,D,20160222,000000,67.5604,68.1955,67.1507,67.8591,843431.09478434,0
+MSCI.US,D,20160223,000000,67.8591,68.6767,67.4752,67.7837,1016281.2957016,0
+MSCI.US,D,20160224,000000,67.2341,67.2728,65.3449,66.5743,2176465.6798537,0
+MSCI.US,D,20160225,000000,66.5454,67.7183,66.4809,67.6071,1057477.6667482,0
+MSCI.US,D,20160226,000000,68.0705,68.6668,67.3997,67.5129,1318299.9988893,0
+MSCI.US,D,20160229,000000,67.4563,67.9237,65.6683,65.707,5381796.5160826,0
+MSCI.US,D,20160301,000000,66.2002,66.7291,65.9501,66.6277,1831563.4854237,0
+MSCI.US,D,20160302,000000,66.7121,66.7121,64.822,66.0136,1563623.8039252,0
+MSCI.US,D,20160303,000000,65.9402,65.9402,64.817,65.3072,1720094.6276469,0
+MSCI.US,D,20160304,000000,65.453,65.453,64.681,64.7554,1182186.4874967,0
+MSCI.US,D,20160307,000000,64.5977,65.444,64.3368,65.1821,962587.73801813,0
+MSCI.US,D,20160308,000000,64.9321,64.9321,63.6194,64.0083,1410274.2533498,0
+MSCI.US,D,20160309,000000,64.3823,64.9321,63.9815,64.7177,929152.72457585,0
+MSCI.US,D,20160310,000000,65.0274,65.574,63.6819,64.2425,940114.97449934,0
+MSCI.US,D,20160311,000000,64.8577,64.9221,64.3556,64.8666,967338.68461547,0
+MSCI.US,D,20160314,000000,64.822,65.5453,64.559,64.951,1107345.4727806,0
+MSCI.US,D,20160315,000000,64.812,64.9797,64.0371,64.5779,887484.68551759,0
+MSCI.US,D,20160316,000000,64.4558,65.2873,64.0083,65.0085,874937.10699893,0
+MSCI.US,D,20160317,000000,64.9023,65.6683,64.7554,65.4352,822337.05314615,0
+MSCI.US,D,20160318,000000,65.3736,66.593,65.3736,66.4035,1827444.4530217,0
+MSCI.US,D,20160321,000000,66.2002,66.7865,66.1705,66.5087,697581.87186648,0
+MSCI.US,D,20160322,000000,66.1346,67.0664,65.9868,66.7389,766301.2808058,0
+MSCI.US,D,20160323,000000,66.7578,67.4096,66.6547,66.7121,841030.42554486,0
+MSCI.US,D,20160324,000000,66.2091,66.5256,65.4719,65.9114,659486.61721373,0
+MSCI.US,D,20160328,000000,65.8915,66.7578,65.8171,66.5008,540643.41148349,0
+MSCI.US,D,20160329,000000,66.5256,67.746,66.5008,67.7103,719743.21355698,0
+MSCI.US,D,20160330,000000,67.9682,68.6231,67.8591,68.1558,623489.68051086,0
+MSCI.US,D,20160331,000000,68.0338,69.8038,68.0338,69.0231,1277038.1183967,0
+MSCI.US,D,20160401,000000,68.7134,69.5171,68.4823,69.5171,408609.62682538,0
+MSCI.US,D,20160404,000000,69.7494,69.7494,68.6043,69.1342,390018.04602749,0
+MSCI.US,D,20160405,000000,68.7432,69.0518,68.5249,68.7531,550221.90033822,0
+MSCI.US,D,20160406,000000,68.8008,69.9627,68.7908,69.796,774653.23126235,0
+MSCI.US,D,20160407,000000,69.3842,69.4517,68.005,68.6867,703483.76903959,0
+MSCI.US,D,20160408,000000,69.0032,69.0032,67.9325,68.4257,343625.26415031,0
+MSCI.US,D,20160411,000000,68.4823,69.0419,68.0189,68.1469,352752.24174589,0
+MSCI.US,D,20160412,000000,68.4525,68.8008,67.878,68.7234,356842.04685664,0
+MSCI.US,D,20160413,000000,69.154,69.5727,68.4346,69.0131,922157.323572,0
+MSCI.US,D,20160414,000000,68.9675,69.3563,68.8008,69.275,672388.95457886,0
+MSCI.US,D,20160415,000000,69.275,69.6064,68.7908,69.5439,681338.5527512,0
+MSCI.US,D,20160418,000000,69.4239,70.5163,69.4239,70.4389,512071.21461571,0
+MSCI.US,D,20160419,000000,70.6414,71.1017,70.2246,70.7445,758613.49534875,0
+MSCI.US,D,20160420,000000,70.9151,71.1761,70.1512,70.4022,569876.74983788,0
+MSCI.US,D,20160421,000000,70.5353,70.9508,70.0113,70.0311,332749.68826319,0
+MSCI.US,D,20160422,000000,69.6373,70.6254,69.6373,70.2425,426026.06894433,0
+MSCI.US,D,20160425,000000,70.1879,70.3725,69.6808,70.1979,380395.21231696,0
+MSCI.US,D,20160426,000000,70.4022,71.0165,70.0858,70.7812,415608.05134212,0
+MSCI.US,D,20160427,000000,70.7545,71.1851,70.2723,71.1493,452448.548143,0
+MSCI.US,D,20160428,000000,70.3248,71.9213,70.0708,70.1512,747405.33304304,0
+MSCI.US,D,20160429,000000,70.572,70.8397,69.5171,70.7545,1088894.9892511,0
+MSCI.US,D,20160502,000000,71.1106,71.1106,70.3526,70.811,580900.47785692,0
+MSCI.US,D,20160503,000000,70.5163,70.6184,69.0319,69.7781,569592.53962565,0
+MSCI.US,D,20160504,000000,69.5439,69.8396,69.2829,69.6471,565672.05123709,0
+MSCI.US,D,20160505,000000,69.7781,70.2246,69.4794,69.6947,427071.19656872,0
+MSCI.US,D,20160506,000000,69.414,70.3725,69.1044,70.2336,661302.74062663,0
+MSCI.US,D,20160509,000000,70.3824,71.4747,70.2474,71.194,539403.77119611,0
+MSCI.US,D,20160510,000000,71.3509,72.1654,71.0542,72.089,433796.4970872,0
+MSCI.US,D,20160511,000000,72.1178,72.2596,71.5184,71.5651,844803.76963915,0
+MSCI.US,D,20160512,000000,71.9104,71.9799,70.54,70.7208,1002196.7647942,0
+MSCI.US,D,20160513,000000,70.7405,70.7972,69.9487,70.1829,399104.71011779,0
+MSCI.US,D,20160516,000000,70.3387,70.5867,69.8426,70.0698,753734.55337214,0
+MSCI.US,D,20160517,000000,69.9766,70.3248,69.5291,69.6223,580595.10305442,0
+MSCI.US,D,20160518,000000,69.5846,70.6145,69.0806,70.0618,665340.13818051,0
+MSCI.US,D,20160519,000000,70.0054,70.5113,69.5003,70.3477,455793.56124368,0
+MSCI.US,D,20160520,000000,70.6661,71.2823,70.4389,71.0045,404427.10065249,0
+MSCI.US,D,20160523,000000,71.1464,71.5364,70.8824,71.3002,356192.99942161,0
+MSCI.US,D,20160524,000000,71.584,73.7877,71.5413,73.7598,722846.34562597,0
+MSCI.US,D,20160525,000000,73.8065,74.1259,73.2549,73.4235,595049.51037286,0
+MSCI.US,D,20160526,000000,73.7231,73.8641,73.107,73.3015,356933.76008115,0
+MSCI.US,D,20160527,000000,73.6011,74.1172,73.4424,74.1172,308752.06640714,0
+MSCI.US,D,20160531,000000,74.3304,74.6211,73.5466,74.5557,1306617.1450588,0
+MSCI.US,D,20160601,000000,74.0972,74.2451,73.5287,73.5466,731101.54366985,0
+MSCI.US,D,20160602,000000,73.4057,73.8452,73.2459,73.491,885276.51326584,0
+MSCI.US,D,20160603,000000,72.8728,72.8728,71.9848,72.0523,1297169.6750963,0
+MSCI.US,D,20160606,000000,71.8717,72.6387,70.7783,72.2825,1063022.7893995,0
+MSCI.US,D,20160607,000000,72.471,72.9185,71.9659,72.7697,963309.34976265,0
+MSCI.US,D,20160608,000000,72.6486,73.2459,72.348,72.9265,671017.28756167,0
+MSCI.US,D,20160609,000000,72.6297,73.107,72.3301,72.9462,508169.87514216,0
+MSCI.US,D,20160610,000000,72.2736,72.4144,71.0492,71.6871,681230.71412457,0
+MSCI.US,D,20160613,000000,71.2089,71.3587,70.6661,70.8358,748309.36339897,0
+MSCI.US,D,20160614,000000,70.557,70.5867,69.5003,69.6303,973068.24155351,0
+MSCI.US,D,20160615,000000,69.7067,69.8625,69.3406,69.4249,807268.8727098,0
+MSCI.US,D,20160616,000000,69.1451,69.5846,68.771,69.3773,1733361.8022348,0
+MSCI.US,D,20160617,000000,69.2662,69.6134,68.8057,68.8365,1586070.3636655,0
+MSCI.US,D,20160620,000000,69.7324,70.0975,69.5946,69.66,847885.73711786,0
+MSCI.US,D,20160621,000000,69.7235,70.3278,69.7235,69.9567,359222.55934347,0
+MSCI.US,D,20160622,000000,70.1552,70.1552,69.5409,69.919,414796.74204834,0
+MSCI.US,D,20160623,000000,70.6304,71.6326,70.6067,71.6326,545024.48166988,0
+MSCI.US,D,20160624,000000,68.5766,70.2058,68.5766,68.8931,938582.05346103,0
+MSCI.US,D,20160627,000000,68.2689,68.2689,66.8183,67.1467,725103.90192169,0
+MSCI.US,D,20160628,000000,67.8938,69.155,67.481,68.9675,642780.70062536,0
+MSCI.US,D,20160629,000000,69.7067,70.0887,69.2929,69.9964,522015.54853085,0
+MSCI.US,D,20160630,000000,70.1265,72.0701,69.9567,72.0612,725117.00381092,0
+MSCI.US,D,20160701,000000,71.8052,72.4046,71.6127,71.8807,382037.98765715,0
+MSCI.US,D,20160705,000000,71.3964,71.9302,71.1176,71.7417,423452.05163214,0
+MSCI.US,D,20160706,000000,71.5651,72.7518,71.4292,72.5276,521733.35399389,0
+MSCI.US,D,20160707,000000,72.5751,73.5972,72.5751,73.3015,689652.20537774,0
+MSCI.US,D,20160708,000000,73.7401,74.3007,73.2826,74.2371,541559.535891,0
+MSCI.US,D,20160711,000000,73.6964,74.518,73.6964,74.1726,425277.24558373,0
+MSCI.US,D,20160712,000000,74.7303,76.2077,74.6856,75.7047,669806.87456562,0
+MSCI.US,D,20160713,000000,76.0866,76.6393,75.6778,76.1532,474480.88661661,0
+MSCI.US,D,20160714,000000,76.811,76.811,76.1155,76.3496,632460.44327347,0
+MSCI.US,D,20160715,000000,76.3576,76.6195,75.9576,76.1432,379957.81078466,0
+MSCI.US,D,20160718,000000,76.2176,76.3209,75.7959,75.8445,196919.37924524,0
+MSCI.US,D,20160719,000000,75.5925,76.5907,75.1133,76.5907,281434.62739122,0
+MSCI.US,D,20160720,000000,76.8982,77.5453,76.6393,77.1444,336072.52893595,0
+MSCI.US,D,20160721,000000,76.8894,77.4589,76.6483,77.059,331862.79114701,0
+MSCI.US,D,20160722,000000,77.1642,77.5542,76.6483,77.4876,220408.04309711,0
+MSCI.US,D,20160725,000000,77.3398,77.572,77.0789,77.5253,198699.22050339,0
+MSCI.US,D,20160726,000000,77.4242,78.1535,77.4242,78.0762,302720.15817949,0
+MSCI.US,D,20160727,000000,78.3023,78.4403,77.4976,78.0195,561243.612682,0
+MSCI.US,D,20160728,000000,78.4124,79.7331,76.7812,79.2846,690432.27170492,0
+MSCI.US,D,20160729,000000,79.3402,80.7511,78.3856,80.3949,799561.93833774,0
+MSCI.US,D,20160801,000000,80.3403,80.9089,79.9375,80.3591,504186.90082042,0
+MSCI.US,D,20160802,000000,80.4117,80.4406,78.8629,79.1983,569800.15417785,0
+MSCI.US,D,20160803,000000,79.359,79.4781,79.0386,79.4017,339827.73195286,0
+MSCI.US,D,20160804,000000,79.5823,80.3403,79.4751,79.7778,270575.1769062,0
+MSCI.US,D,20160805,000000,80.5626,81.272,80.0029,81.1242,424652.38625188,0
+MSCI.US,D,20160808,000000,81.02,81.3941,80.3403,80.4604,268238.00143754,0
+MSCI.US,D,20160809,000000,80.4504,80.8712,80.2163,80.5626,320924.72932669,0
+MSCI.US,D,20160810,000000,80.6281,80.9089,80.1607,80.4406,289000.4644948,0
+MSCI.US,D,20160811,000000,80.5527,80.8464,80.4803,80.7421,226792.69449596,0
+MSCI.US,D,20160812,000000,80.4891,80.9654,80.2401,80.8909,211336.49657129,0
+MSCI.US,D,20160815,000000,80.8811,82.037,80.7224,82.0282,504893.39500046,0
+MSCI.US,D,20160816,000000,81.7622,81.7622,80.5248,81.2283,669968.12858674,0
+MSCI.US,D,20160817,000000,80.9486,81.7255,80.9486,81.5587,479465.65154458,0
+MSCI.US,D,20160818,000000,81.6214,81.8187,81.2552,81.7165,253677.77116774,0
+MSCI.US,D,20160819,000000,81.6698,81.9835,81.2503,81.8534,297929.9059145,0
+MSCI.US,D,20160822,000000,81.5934,81.9983,81.3484,81.912,241411.37934842,0
+MSCI.US,D,20160823,000000,82.2127,82.4767,81.9596,82.168,334981.04078048,0
+MSCI.US,D,20160824,000000,82.0936,82.7464,81.922,82.5976,538556.17974758,0
+MSCI.US,D,20160825,000000,82.4091,83.2158,82.2037,83.1136,331397.17016101,0
+MSCI.US,D,20160826,000000,83.3001,84.1892,82.9916,83.3477,266954.01629435,0
+MSCI.US,D,20160829,000000,83.32,84.2834,83.31,84.1624,327947.3419466,0
+MSCI.US,D,20160830,000000,84.2834,84.584,83.9946,84.341,497498.89029432,0
+MSCI.US,D,20160831,000000,84.1981,84.7348,83.6851,84.4838,624039.95985793,0
+MSCI.US,D,20160901,000000,84.6604,85.1099,83.4043,83.6851,921369.19454375,0
+MSCI.US,D,20160902,000000,84.0612,84.341,83.3814,83.948,986989.50276461,0
+MSCI.US,D,20160906,000000,84.3994,84.5473,82.158,83.057,1441901.2060802,0
+MSCI.US,D,20160907,000000,82.8139,83.4877,82.4864,83.4877,780721.42164475,0
+MSCI.US,D,20160908,000000,83.0769,83.2634,81.5132,81.7909,869487.7289226,0
+MSCI.US,D,20160909,000000,81.1172,81.3117,79.3977,79.4274,763649.65999595,0
+MSCI.US,D,20160912,000000,79.0166,80.6945,78.7547,80.5814,709853.30287396,0
+MSCI.US,D,20160913,000000,80.1687,80.7124,79.111,79.5594,951311.04275345,0
+MSCI.US,D,20160914,000000,79.8115,80.2837,79.2608,79.3977,646737.47116867,0
+MSCI.US,D,20160915,000000,79.6081,80.6479,79.4473,80.4891,471837.32850781,0
+MSCI.US,D,20160916,000000,80.5914,80.5914,79.6657,80.0199,1631760.6827133,0
+MSCI.US,D,20160919,000000,80.0199,80.8275,79.356,79.9068,459760.41016331,0
+MSCI.US,D,20160920,000000,80.5527,80.5527,79.8681,80.3026,559441.59899594,0
+MSCI.US,D,20160921,000000,80.7689,81.3207,80.1984,81.3117,523206.8126119,0
+MSCI.US,D,20160922,000000,81.9596,82.0659,80.8464,81.3384,560155.14803941,0
+MSCI.US,D,20160923,000000,81.2939,81.539,80.9306,80.9942,440861.43888767,0
+MSCI.US,D,20160926,000000,80.5626,81.1172,80.0576,80.131,606607.39233687,0
+MSCI.US,D,20160927,000000,79.9435,80.385,79.617,79.9732,628313.1914177,0
+MSCI.US,D,20160928,000000,80.0009,80.2252,78.8311,79.5882,601248.71964742,0
+MSCI.US,D,20160929,000000,79.5217,79.6944,78.1158,78.2954,366189.74089363,0
+MSCI.US,D,20160930,000000,78.7349,79.0068,78.3142,78.6873,532283.39832588,0
+MSCI.US,D,20161003,000000,78.5294,78.8678,77.9938,78.2864,450905.54872839,0
+MSCI.US,D,20161004,000000,78.6962,78.7815,77.562,77.827,490603.26521604,0
+MSCI.US,D,20161005,000000,77.9263,78.7448,77.8935,78.0027,502109.74746082,0
+MSCI.US,D,20161006,000000,78.1079,78.1079,76.7782,77.9183,639008.3643687,0
+MSCI.US,D,20161007,000000,78.0781,78.1554,77.1444,77.4876,588934.95945939,0
+MSCI.US,D,20161010,000000,78.0781,78.4531,77.6674,77.7795,381043.25191435,0
+MSCI.US,D,20161011,000000,75.7821,76.4032,73.7104,75.0865,2021078.2815865,0
+MSCI.US,D,20161012,000000,74.8841,77.1265,74.8841,76.7981,1004391.8351567,0
+MSCI.US,D,20161013,000000,76.1482,77.0084,75.9329,76.8348,1345289.8906748,0
+MSCI.US,D,20161014,000000,77.3964,78.1366,77.3487,77.7248,708608.62339841,0
+MSCI.US,D,20161017,000000,77.6097,78.0602,77.562,77.7338,456941.48830655,0
+MSCI.US,D,20161018,000000,78.4154,78.5207,77.6574,77.8072,324715.20666072,0
+MSCI.US,D,20161019,000000,77.7615,77.8559,77.3864,77.7438,323630.77336867,0
+MSCI.US,D,20161020,000000,77.6286,78.202,77.2436,77.2723,293386.57386935,0
+MSCI.US,D,20161021,000000,76.7981,77.7893,76.1293,77.7148,281108.08799845,0
+MSCI.US,D,20161024,000000,78.6328,78.6328,77.9014,78.0125,239885.51317355,0
+MSCI.US,D,20161025,000000,78.1266,78.3419,77.6187,77.9838,285852.98757,0
+MSCI.US,D,20161026,000000,77.5056,78.3142,77.5056,77.7438,555765.00731433,0
+MSCI.US,D,20161027,000000,78.9502,78.9502,74.4803,74.6211,1070860.7426637,0
+MSCI.US,D,20161028,000000,74.7402,74.8642,73.9554,74.0109,690550.18870787,0
+MSCI.US,D,20161031,000000,74.5657,75.4447,74.4336,75.1738,975161.52031522,0
+MSCI.US,D,20161101,000000,75.5281,75.5717,73.9821,74.2253,559511.13979255,0
+MSCI.US,D,20161102,000000,74.0952,74.7502,73.8422,73.8889,579069.23687955,0
+MSCI.US,D,20161103,000000,74.1439,74.8941,74.0198,74.1339,598717.03151579,0
+MSCI.US,D,20161104,000000,74.2253,75.4447,74.2253,74.4049,581485.02368349,0
+MSCI.US,D,20161107,000000,75.4636,76.0728,74.9318,75.7999,578336.53892106,0
+MSCI.US,D,20161108,000000,75.661,76.8348,75.2582,76.0073,483274.26995599,0
+MSCI.US,D,20161109,000000,75.2552,77.0808,74.513,76.9369,686650.86490958,0
+MSCI.US,D,20161110,000000,77.3339,77.9997,76.0817,76.3556,513532.57918214,0
+MSCI.US,D,20161111,000000,76.1859,76.8458,75.2006,75.2552,703134.04938127,0
+MSCI.US,D,20161114,000000,75.8088,75.9706,72.8649,72.9592,890112.11822427,0
+MSCI.US,D,20161115,000000,72.48,73.6547,72.0959,72.9135,876837.88877292,0
+MSCI.US,D,20161116,000000,72.7805,74.2937,72.6724,73.3065,673848.30347003,0
+MSCI.US,D,20161117,000000,73.7867,74.9475,73.105,74.7839,591926.22155123,0
+MSCI.US,D,20161118,000000,74.8603,75.2085,74.6608,74.9645,592646.82545812,0
+MSCI.US,D,20161121,000000,75.4814,75.9001,75.2651,75.6401,511482.63743861,0
+MSCI.US,D,20161122,000000,75.8287,76.0073,75.0199,75.2651,394789.14937747,0
+MSCI.US,D,20161123,000000,75.0567,75.4517,74.5884,75.4327,387455.11492926,0
+MSCI.US,D,20161125,000000,75.5091,76.1948,75.4914,75.9894,209069.86973688,0
+MSCI.US,D,20161128,000000,75.5846,76.1293,75.4327,75.5181,363312.36445421,0
+MSCI.US,D,20161129,000000,75.8088,76.3744,75.7195,75.8475,421331.56125437,0
+MSCI.US,D,20161130,000000,76.2603,76.2603,74.0892,74.1269,1044220.5705366,0
+MSCI.US,D,20161201,000000,74.0795,74.5607,71.9808,72.5653,1076718.2949811,0
+MSCI.US,D,20161202,000000,72.8649,74.6519,72.7895,74.6261,630819.68360853,0
+MSCI.US,D,20161205,000000,75.0746,76.1492,75.0746,75.9616,527551.60064354,0
+MSCI.US,D,20161206,000000,76.0271,76.1958,74.1269,74.775,943915.53020969,0
+MSCI.US,D,20161207,000000,75.1213,76.0728,74.0615,75.9706,575799.81160126,0
+MSCI.US,D,20161208,000000,75.8674,76.2057,75.151,75.9131,621183.74800879,0
+MSCI.US,D,20161209,000000,76.0539,76.9092,75.9845,76.6284,399669.09919172,0
+MSCI.US,D,20161212,000000,76.432,76.4954,75.4814,75.7067,686642.80220852,0
+MSCI.US,D,20161213,000000,76.2136,76.9737,76.0539,76.2315,844128.5184257,0
+MSCI.US,D,20161214,000000,76.3189,76.9369,74.7075,75.1113,642837.13953275,0
+MSCI.US,D,20161215,000000,75.0746,76.4508,75.0469,75.7632,677957.25749577,0
+MSCI.US,D,20161216,000000,76.0172,76.0817,75.1213,75.1609,1284227.0242259,0
+MSCI.US,D,20161219,000000,75.0469,76.0688,75.0469,75.4914,461235.88445659,0
+MSCI.US,D,20161220,000000,75.3871,76.0916,75.1907,75.9518,920716.1157582,0
+MSCI.US,D,20161221,000000,75.8575,76.045,74.8801,74.9377,502183.31960796,0
+MSCI.US,D,20161222,000000,74.8206,75.0379,73.1388,73.8353,795561.83077626,0
+MSCI.US,D,20161223,000000,74.0795,74.1926,73.5713,73.9276,498433.1557792,0
+MSCI.US,D,20161227,000000,74.1269,74.6261,73.8909,74.1736,484922.08448434,0
+MSCI.US,D,20161228,000000,74.1926,74.3502,73.5059,73.7123,414507.49264795,0
+MSCI.US,D,20161229,000000,73.7966,74.1459,73.3839,73.9107,485663.8529815,0
+MSCI.US,D,20161230,000000,74.0695,74.6608,73.7034,74.1082,526773.54999163,0
+MSCI.US,D,20170103,000000,75.0469,75.0567,73.7491,74.0417,686727.46056962,0
+MSCI.US,D,20170104,000000,74.3889,76.289,74.3889,75.9229,903387.35551324,0
+MSCI.US,D,20170105,000000,75.66,76.9092,75.66,76.8011,592672.02139892,0
+MSCI.US,D,20170106,000000,76.9369,78.9245,76.9369,78.4521,635496.05022111,0
+MSCI.US,D,20170109,000000,78.1921,78.5623,77.6921,77.7775,710247.36738808,0
+MSCI.US,D,20170110,000000,77.4361,77.7021,76.2792,76.684,594121.29191377,0
+MSCI.US,D,20170111,000000,76.4131,76.7227,76.045,76.684,388533.50119552,0
+MSCI.US,D,20170112,000000,76.3277,76.7614,75.151,76.432,428633.34489836,0
+MSCI.US,D,20170113,000000,76.8992,77.8339,76.5987,77.5115,453403.97821816,0
+MSCI.US,D,20170117,000000,77.587,77.824,76.2792,76.289,534801.9845683,0
+MSCI.US,D,20170118,000000,76.8705,77.5581,75.6124,77.4083,749649.78744956,0
+MSCI.US,D,20170119,000000,77.4451,77.7208,76.299,76.3466,531390.45418392,0
+MSCI.US,D,20170120,000000,76.6473,77.1572,76.4954,76.8992,366972.83073371,0
+MSCI.US,D,20170123,000000,76.6185,77.3617,76.432,77.2586,501543.34271162,0
+MSCI.US,D,20170124,000000,77.4926,77.8429,76.6939,77.3339,590022.41626434,0
+MSCI.US,D,20170125,000000,77.961,78.1823,77.5581,77.8142,503110.53022941,0
+MSCI.US,D,20170126,000000,77.7398,78.6328,77.1305,78.5574,877614.93158721,0
+MSCI.US,D,20170127,000000,78.6049,78.8589,77.6345,77.8529,541331.76458616,0
+MSCI.US,D,20170130,000000,77.4926,78.7448,76.4954,78.6495,516737.50285196,0
+MSCI.US,D,20170131,000000,78.6773,78.6873,77.5512,77.8429,556573.29309522,0
+MSCI.US,D,20170201,000000,78.2656,79.5624,77.7208,78.7815,1139235.4711328,0
+MSCI.US,D,20170202,000000,80.1647,85.4622,79.6685,83.6355,1831097.8644377,0
+MSCI.US,D,20170203,000000,84.6337,88.1422,84.6337,86.2133,1743850.3684713,0
+MSCI.US,D,20170206,000000,86.3185,87.9636,86.2133,87.5488,1575196.8034537,0
+MSCI.US,D,20170207,000000,88.1144,89.178,86.8532,87.1549,979808.65963647,0
+MSCI.US,D,20170208,000000,87.023,87.6441,86.514,87.1172,617354.97284474,0
+MSCI.US,D,20170209,000000,87.6144,87.786,84.8112,84.973,1692145.2744357,0
+MSCI.US,D,20170210,000000,85.492,86.9119,85.0564,85.8084,1180994.2155781,0
+MSCI.US,D,20170213,000000,86.1944,87.4198,86.0546,87.2839,677254.79466626,0
+MSCI.US,D,20170214,000000,87.2016,90.6168,87.0279,88.3784,2426244.1272232,0
+MSCI.US,D,20170215,000000,88.6701,89.7089,87.9913,89.2387,847517.87638218,0
+MSCI.US,D,20170216,000000,89.3298,90.1047,88.2721,88.8783,509821.72102104,0
+MSCI.US,D,20170217,000000,88.3961,89.2287,86.9703,88.942,518495.17168221,0
+MSCI.US,D,20170221,000000,88.7355,89.8955,88.6124,89.181,660007.66926949,0
+MSCI.US,D,20170222,000000,88.8229,90.2457,88.6878,89.5858,566268.69111525,0
+MSCI.US,D,20170223,000000,89.5084,89.7933,88.6611,89.6245,582472.70456288,0
+MSCI.US,D,20170224,000000,89.0084,90.3131,88.7455,90.1415,531682.7270972,0
+MSCI.US,D,20170227,000000,90.0373,90.3508,89.2464,90.1316,471830.27364439,0
+MSCI.US,D,20170228,000000,90.067,90.067,88.6968,89.2464,917399.32211122,0
+MSCI.US,D,20170301,000000,89.6989,91.0484,89.6445,90.461,890801.47916457,0
+MSCI.US,D,20170302,000000,90.5761,90.6138,89.3468,89.5858,672107.76787952,0
+MSCI.US,D,20170303,000000,89.6058,90.3131,89.5858,90.0473,530926.84887318,0
+MSCI.US,D,20170306,000000,89.5958,89.8577,89.2387,89.3953,434779.13877842,0
+MSCI.US,D,20170307,000000,89.4797,90.085,89.3666,90.0572,482133.39775653,0
+MSCI.US,D,20170308,000000,90.3895,90.3895,89.0858,89.1245,507765.73225171,0
+MSCI.US,D,20170309,000000,89.4707,89.7456,88.4161,89.1056,483086.81215643,0
+MSCI.US,D,20170310,000000,89.2554,89.6532,88.7842,89.5084,578878.75556709,0
+MSCI.US,D,20170313,000000,90.067,90.3181,89.3298,89.9152,727175.0082555,0
+MSCI.US,D,20170314,000000,89.6445,91.2925,89.3953,90.8886,823186.66026993,0
+MSCI.US,D,20170315,000000,102.378,103.112,91.236,93.6986,7558399.2618543,0
+MSCI.US,D,20170316,000000,93.7185,94.1223,91.9335,92.1518,1233240.518422,0
+MSCI.US,D,20170317,000000,91.982,92.5387,91.5842,91.8282,1256954.9379035,0
+MSCI.US,D,20170320,000000,91.7826,92.4515,90.8489,91.9156,577236.98806453,0
+MSCI.US,D,20170321,000000,92.3868,92.8126,89.7744,90.1514,657290.53901356,0
+MSCI.US,D,20170322,000000,90.3965,91.9056,89.6851,90.6813,644772.18778623,0
+MSCI.US,D,20170323,000000,90.6902,92.6975,90.5364,91.6338,498626.66060456,0
+MSCI.US,D,20170324,000000,91.7072,92.896,90.9819,91.9335,465935.43133471,0
+MSCI.US,D,20170327,000000,91.0673,91.7449,90.6049,91.1596,485468.33248089,0
+MSCI.US,D,20170328,000000,91.1496,91.8203,90.7408,91.1496,452478.78327196,0
+MSCI.US,D,20170329,000000,90.9909,91.35,90.6714,90.9532,295394.18643234,0
+MSCI.US,D,20170330,000000,90.8489,91.4354,90.717,91.2458,206059.45873003,0
+MSCI.US,D,20170331,000000,91.105,92.3968,90.84,91.6983,453982.47701894,0
+MSCI.US,D,20170403,000000,91.9623,92.6885,90.9065,91.2925,435008.92575852,0
+MSCI.US,D,20170404,000000,91.105,91.7548,90.5077,91.1317,604793.28459924,0
+MSCI.US,D,20170405,000000,91.5574,93.2838,91.1953,92.3214,660421.89053624,0
+MSCI.US,D,20170406,000000,92.3114,92.4236,91.2061,92.2629,321871.08886315,0
+MSCI.US,D,20170407,000000,91.8482,92.8314,91.4582,92.3968,577090.85160789,0
+MSCI.US,D,20170410,000000,91.992,92.7849,91.2161,91.7548,317334.81168143,0
+MSCI.US,D,20170411,000000,91.735,92.0109,89.6445,91.992,646848.33330819,0
+MSCI.US,D,20170412,000000,91.8025,92.3314,90.8787,91.8115,408451.39631714,0
+MSCI.US,D,20170413,000000,91.6239,91.7876,90.4342,90.8202,344300.51536377,0
+MSCI.US,D,20170417,000000,90.8787,92.4613,90.84,92.4515,311694.95229264,0
+MSCI.US,D,20170418,000000,92.3214,93.0566,91.6705,92.1786,314955.30703223,0
+MSCI.US,D,20170419,000000,92.4515,92.9415,92.1239,92.6061,332330.42780827,0
+MSCI.US,D,20170420,000000,93.0279,93.4903,92.5963,93.153,242328.51159356,0
+MSCI.US,D,20170421,000000,93.2661,93.5666,92.1239,92.4911,261695.11953047,0
+MSCI.US,D,20170424,000000,93.7939,93.7939,92.2629,93.0864,391366.53277913,0
+MSCI.US,D,20170425,000000,93.9249,94.5609,93.4516,93.8316,341185.28924319,0
+MSCI.US,D,20170426,000000,93.8782,94.1937,92.9137,93.9923,398817.47639266,0
+MSCI.US,D,20170427,000000,94.2602,95.0044,94.0876,94.7206,372017.05808196,0
+MSCI.US,D,20170428,000000,95.0233,95.0699,94.2215,94.6472,306189.13530891,0
+MSCI.US,D,20170501,000000,95.2138,95.8875,93.5101,94.9379,327732.67253098,0
+MSCI.US,D,20170502,000000,95.0233,96.2248,94.5509,96.1871,407083.7606505,0
+MSCI.US,D,20170503,000000,95.4826,96.1385,94.4607,95.686,749918.88009731,0
+MSCI.US,D,20170504,000000,95.4925,95.8686,90.9442,92.0784,1085503.6156194,0
+MSCI.US,D,20170505,000000,92.3114,93.9824,91.2736,93.9149,533562.34428092,0
+MSCI.US,D,20170508,000000,93.9447,94.2116,91.5742,92.6618,409106.49077796,0
+MSCI.US,D,20170509,000000,92.9137,93.3116,91.9246,92.1329,426269.96565127,0
+MSCI.US,D,20170510,000000,92.1974,92.7799,91.3024,92.7172,514953.63024329,0
+MSCI.US,D,20170511,000000,92.4812,92.9782,91.9156,92.7272,271108.32301354,0
+MSCI.US,D,20170512,000000,92.5674,93.3772,91.735,92.245,320653.62100367,0
+MSCI.US,D,20170515,000000,92.5864,93.7661,92.3413,93.2194,585059.82376427,0
+MSCI.US,D,20170516,000000,93.2938,93.3215,92.3691,92.6061,420266.27687733,0
+MSCI.US,D,20170517,000000,91.9702,92.6141,91.1397,91.8005,487288.48724433,0
+MSCI.US,D,20170518,000000,91.7231,92.2003,90.9472,92.0287,518302.6746945,0
+MSCI.US,D,20170519,000000,92.3591,93.7978,92.258,93.5598,299435.61533674,0
+MSCI.US,D,20170522,000000,93.7215,94.3941,93.1163,94.0141,254707.78122767,0
+MSCI.US,D,20170523,000000,94.5033,94.5033,92.9227,93.5895,268656.25405483,0
+MSCI.US,D,20170524,000000,93.6739,94.7593,93.2314,94.6273,239351.35922857,0
+MSCI.US,D,20170525,000000,94.803,95.7912,94.5311,95.5025,233649.0139066,0
+MSCI.US,D,20170526,000000,95.2138,95.8586,94.8793,95.0977,230944.98553989,0
+MSCI.US,D,20170530,000000,94.928,95.5709,94.4508,94.6839,310079.38856851,0
+MSCI.US,D,20170531,000000,95.3259,96.6912,94.8506,96.2625,899855.89245064,0
+MSCI.US,D,20170601,000000,96.6237,98.4395,96.3985,98.3998,369387.60970003,0
+MSCI.US,D,20170602,000000,98.3551,99.2124,97.9056,98.8354,320269.63486587,0
+MSCI.US,D,20170605,000000,98.3551,99.7282,98.3551,98.9446,288295.98599002,0
+MSCI.US,D,20170606,000000,98.5774,99.3811,98.1974,98.5476,355296.02392911,0
+MSCI.US,D,20170607,000000,98.6756,99.2124,97.8957,98.3254,294707.84900494,0
+MSCI.US,D,20170608,000000,98.2758,98.746,97.4889,98.0237,243357.51381585,0
+MSCI.US,D,20170609,000000,97.7519,98.9049,97.1991,98.3998,264942.37238084,0
+MSCI.US,D,20170612,000000,98.2956,98.9246,97.2905,98.2162,300331.58299161,0
+MSCI.US,D,20170613,000000,98.9446,100.294,98.6756,100.225,253780.57060621,0
+MSCI.US,D,20170614,000000,100.225,100.969,99.3612,99.7183,314213.53853506,0
+MSCI.US,D,20170615,000000,98.8453,100.075,98.746,100.016,224442.41713809,0
+MSCI.US,D,20170616,000000,99.7977,100.235,98.9346,99.9473,760736.00140178,0
+MSCI.US,D,20170619,000000,100.314,101.068,100.056,100.473,474884.02166941,0
+MSCI.US,D,20170620,000000,100.393,100.602,97.5961,98.0039,665196.01739913,0
+MSCI.US,D,20170621,000000,98.1487,99.1628,95.9063,96.3598,736403.77745191,0
+MSCI.US,D,20170622,000000,96.5156,97.984,96.1772,97.7717,732058.98942027,0
+MSCI.US,D,20170623,000000,98.3055,99.262,97.1991,99.0734,889005.5125043,0
+MSCI.US,D,20170626,000000,99.3414,99.4505,97.6755,98.5972,332630.76342261,0
+MSCI.US,D,20170627,000000,98.7153,98.7153,97.092,97.1704,251453.47351387,0
+MSCI.US,D,20170628,000000,97.8104,99.6884,97.6456,99.3414,301708.28919694,0
+MSCI.US,D,20170629,000000,99.3911,99.3911,98.1775,98.4494,381772.92635992,0
+MSCI.US,D,20170630,000000,99.0537,99.0636,97.4274,97.4671,322929.31837677,0
+MSCI.US,D,20170703,000000,97.8699,98.2162,97.0216,97.2667,204906.492479,0
+MSCI.US,D,20170705,000000,97.5286,97.8402,97.1307,97.5485,410997.19417563,0
+MSCI.US,D,20170706,000000,97.0216,97.7816,95.4131,96.7786,723217.22987456,0
+MSCI.US,D,20170707,000000,97.1804,97.6755,96.7786,97.0216,453336.45309681,0
+MSCI.US,D,20170710,000000,97.228,98.0901,97.1119,97.4671,548926.82898108,0
+MSCI.US,D,20170711,000000,98.1289,100.066,97.6259,99.58,779745.83481696,0
+MSCI.US,D,20170712,000000,100.066,100.572,98.1974,99.7282,390281.09164944,0
+MSCI.US,D,20170713,000000,99.7977,100.552,98.756,100.403,576753.22600116,0
+MSCI.US,D,20170714,000000,100.413,102.378,99.4406,101.674,334541.62357292,0
+MSCI.US,D,20170717,000000,101.584,102.001,101.038,101.247,228481.83036723,0
+MSCI.US,D,20170718,000000,101.068,101.684,100.225,101.247,331496.94608658,0
+MSCI.US,D,20170719,000000,101.534,102.031,101.167,101.792,261996.46298244,0
+MSCI.US,D,20170720,000000,101.981,102.438,101.445,101.634,141477.22327015,0
+MSCI.US,D,20170721,000000,101.425,102.516,101.375,102.328,157057.38522356,0
+MSCI.US,D,20170724,000000,102.318,103.349,102.189,103.112,292693.18157852,0
+MSCI.US,D,20170725,000000,103.727,104.58,103.379,104.323,575407.76276241,0
+MSCI.US,D,20170726,000000,104.759,104.788,104.183,104.412,346505.66410263,0
+MSCI.US,D,20170727,000000,104.818,104.818,103.329,103.916,454925.81304251,0
+MSCI.US,D,20170728,000000,103.856,104.62,102.755,104.431,321382.28761163,0
+MSCI.US,D,20170731,000000,104.56,104.63,103.072,103.082,335392.23853434,0
+MSCI.US,D,20170801,000000,103.569,105.057,102.972,104.551,282849.63142658,0
+MSCI.US,D,20170802,000000,104.431,104.68,101.474,102.785,377271.92349532,0
+MSCI.US,D,20170803,000000,103.806,106.247,101.772,105.692,413302.11884006,0
+MSCI.US,D,20170804,000000,106.466,107.3,104.67,105.175,534227.51711806,0
+MSCI.US,D,20170807,000000,105.165,105.899,104.868,105.195,488524.09618119,0
+MSCI.US,D,20170808,000000,105.136,105.185,103.896,104.451,378651.65321356,0
+MSCI.US,D,20170809,000000,104.313,104.421,103.142,103.796,409884.54142988,0
+MSCI.US,D,20170810,000000,103.569,104.323,101.385,101.494,419438.84218143,0
+MSCI.US,D,20170811,000000,101.594,102.198,100.433,101.385,559993.89401829,0
+MSCI.US,D,20170814,000000,102.378,104.818,101.574,104.343,605307.28179156,0
+MSCI.US,D,20170815,000000,104.551,104.798,103.281,103.399,275772.59557454,0
+MSCI.US,D,20170816,000000,104.173,106.833,103.886,106.546,345207.56923259,0
+MSCI.US,D,20170817,000000,106.486,106.972,104.67,104.749,339547.55309116,0
+MSCI.US,D,20170818,000000,105.175,105.87,104.491,105.493,533350.6983782,0
+MSCI.US,D,20170821,000000,105.365,106.257,104.471,104.729,204370.32285877,0
+MSCI.US,D,20170822,000000,105.136,107.637,104.958,107.28,405400.67180501,0
+MSCI.US,D,20170823,000000,106.743,107.15,105.929,106.576,451617.08209658,0
+MSCI.US,D,20170824,000000,107.17,107.26,106.188,106.376,358074.63228059,0
+MSCI.US,D,20170825,000000,106.743,108.976,106.604,108.499,438856.84983758,0
+MSCI.US,D,20170828,000000,108.678,109.522,107.687,108.231,477859.15835914,0
+MSCI.US,D,20170829,000000,107.814,109.055,107.23,107.388,351403.75499426,0
+MSCI.US,D,20170830,000000,107.29,107.824,106.853,107.3,221416.88856676,0
+MSCI.US,D,20170831,000000,107.557,109.323,107.19,108.808,812779.7288817,0
+MSCI.US,D,20170901,000000,109.442,109.909,108.47,109.61,350982.47886407,0
+MSCI.US,D,20170905,000000,109.333,109.63,107.18,107.437,331396.16232337,0
+MSCI.US,D,20170906,000000,107.726,108.004,105.821,106.446,359707.32924447,0
+MSCI.US,D,20170907,000000,106.723,108.361,106.516,108.261,355276.87501411,0
+MSCI.US,D,20170908,000000,107.874,110.067,107.755,109.085,417418.12772923,0
+MSCI.US,D,20170911,000000,109.76,110.117,109.045,109.909,350649.8924455,0
+MSCI.US,D,20170912,000000,110.364,112.112,109.82,111.805,658081.69155469,0
+MSCI.US,D,20170913,000000,111.138,111.238,108.509,108.529,393286.46346813,0
+MSCI.US,D,20170914,000000,108.539,109.65,106.029,107.716,570093.43492877,0
+MSCI.US,D,20170915,000000,107.05,107.964,106.673,107.577,957541.4949946,0
+MSCI.US,D,20170918,000000,107.716,108.628,106.673,107.447,483808.42390095,0
+MSCI.US,D,20170919,000000,107.677,108.431,107.427,108.054,631027.29816074,0
+MSCI.US,D,20170920,000000,108.221,109.155,107.834,108.529,475930.15713145,0
+MSCI.US,D,20170921,000000,108.599,109.482,108.261,109.462,246088.75379863,0
+MSCI.US,D,20170922,000000,109.343,111.735,109.343,111.495,325131.44360274,0
+MSCI.US,D,20170925,000000,111.298,111.298,108.619,110.147,340389.0975139,0
+MSCI.US,D,20170926,000000,110.306,110.971,109.363,109.363,244467.14304871,0
+MSCI.US,D,20170927,000000,110.077,110.504,108.748,109.899,313888.00697992,0
+MSCI.US,D,20170928,000000,109.77,111.078,109.413,111.069,307525.52800898,0
+MSCI.US,D,20170929,000000,111.078,112.607,110.644,111.001,530331.21683266,0
+MSCI.US,D,20171002,000000,111.685,112.299,111.011,111.078,639105.11678138,0
+MSCI.US,D,20171003,000000,111.078,112.796,111.051,112.529,443377.00161719,0
+MSCI.US,D,20171004,000000,112.697,114.095,112.172,114.055,403729.67701113,0
+MSCI.US,D,20171005,000000,114.105,114.989,113.61,114.989,350542.05381888,0
+MSCI.US,D,20171006,000000,115.079,115.276,114.265,115.157,399445.35923741,0
+MSCI.US,D,20171009,000000,115.276,115.653,114.989,115.416,361093.1059885,0
+MSCI.US,D,20171010,000000,115.416,115.793,114.462,115.773,255320.54650794,0
+MSCI.US,D,20171011,000000,115.703,116.09,115.148,115.733,362267.2368298,0
+MSCI.US,D,20171012,000000,115.921,116.894,115.753,116.527,275617.3885792,0
+MSCI.US,D,20171013,000000,116.914,116.954,115.863,115.931,337590.33240978,0
+MSCI.US,D,20171016,000000,116.11,118.223,116.11,117.241,894126.33551261,0
+MSCI.US,D,20171017,000000,117.112,117.172,115.902,116.269,255329.61704662,0
+MSCI.US,D,20171018,000000,116.983,117.251,116.298,116.407,346731.4197322,0
+MSCI.US,D,20171019,000000,115.882,116.289,115.079,115.853,391123.64390981,0
+MSCI.US,D,20171020,000000,116.775,117.152,115.703,115.853,325377.35598496,0
+MSCI.US,D,20171023,000000,116.467,116.537,115.456,115.573,326153.39096161,0
+MSCI.US,D,20171024,000000,116,116,114.205,114.354,413899.76655585,0
+MSCI.US,D,20171025,000000,114.532,114.722,112.339,112.557,521090.35358466,0
+MSCI.US,D,20171026,000000,113.113,114.819,112.736,114.155,1056669.3809673,0
+MSCI.US,D,20171027,000000,115.009,115.009,113.273,113.927,557891.54471789,0
+MSCI.US,D,20171030,000000,113.044,113.58,111.505,111.715,474350.87556208,0
+MSCI.US,D,20171031,000000,111.061,112.19,110.781,111.436,924736.38007234,0
+MSCI.US,D,20171101,000000,112.26,113.441,111.358,111.655,577553.44908098,0
+MSCI.US,D,20171102,000000,110.524,120.823,109.333,119.087,779164.31250328,0
+MSCI.US,D,20171103,000000,119.593,120.645,116.338,119.661,601784.88926765,0
+MSCI.US,D,20171106,000000,120.138,121.359,119.623,121.279,761953.46926127,0
+MSCI.US,D,20171107,000000,121.17,121.537,119.245,119.603,276231.1616971,0
+MSCI.US,D,20171108,000000,119.841,121.21,119.781,120.694,240326.94605636,0
+MSCI.US,D,20171109,000000,120.088,121.498,119.524,121.448,324547.9056138,0
+MSCI.US,D,20171110,000000,121.289,121.289,118.57,118.71,328661.89882771,0
+MSCI.US,D,20171113,000000,118.253,119.494,118.025,119.127,369365.43727212,0
+MSCI.US,D,20171114,000000,118.63,120.078,118.471,118.81,476566.10267726,0
+MSCI.US,D,20171115,000000,117.996,119.245,117.539,117.966,309028.21391831,0
+MSCI.US,D,20171116,000000,118.263,120.714,118.263,119.404,430423.26453283,0
+MSCI.US,D,20171117,000000,118.907,120.724,118.907,120.565,289045.81718824,0
+MSCI.US,D,20171120,000000,121.012,122.202,120.793,121.16,252416.96629008,0
+MSCI.US,D,20171121,000000,122.441,122.758,120.902,121.458,486530.59334505,0
+MSCI.US,D,20171122,000000,121.607,122.708,120.387,121.458,319792.92766593,0
+MSCI.US,D,20171124,000000,121.914,122.966,121.458,122.758,100410.86327822,0
+MSCI.US,D,20171127,000000,122.946,123.105,122.291,122.609,295435.50777525,0
+MSCI.US,D,20171128,000000,123.255,123.779,122.529,123.185,492236.97001754,0
+MSCI.US,D,20171129,000000,123.592,123.72,120.416,121.647,446532.54124305,0
+MSCI.US,D,20171130,000000,122.083,123.035,121.517,122.559,504697.87449985,0
+MSCI.US,D,20171201,000000,122.51,122.926,120.317,122.808,370166.66818958,0
+MSCI.US,D,20171204,000000,123.73,124.375,121.289,121.508,627085.6451819,0
+MSCI.US,D,20171205,000000,121.627,123.165,121.369,122.252,398134.16247815,0
+MSCI.US,D,20171206,000000,122.202,123.382,121.686,121.894,231537.59406751,0
+MSCI.US,D,20171207,000000,121.577,123.085,121.25,122.103,284991.28639462,0
+MSCI.US,D,20171208,000000,122.371,122.638,121.418,121.627,341047.2154876,0
+MSCI.US,D,20171211,000000,121.547,122.559,121.399,122.232,417136.9410299,0
+MSCI.US,D,20171212,000000,122.182,123.492,121.517,121.894,1136832.7862182,0
+MSCI.US,D,20171213,000000,122.103,122.559,120.972,121.26,771500.71514939,0
+MSCI.US,D,20171214,000000,121.012,121.964,120.902,121.498,397479.06801734,0
+MSCI.US,D,20171215,000000,122.004,123.879,121.289,121.825,755185.83956224,0
+MSCI.US,D,20171218,000000,122.341,122.728,120.446,121.25,806423.29693654,0
+MSCI.US,D,20171219,000000,121.379,122.301,120.426,120.952,420910.28512419,0
+MSCI.US,D,20171220,000000,121.845,123.294,121.012,122.054,371697.57355262,0
+MSCI.US,D,20171221,000000,122.391,123.205,122.044,122.49,341064.34872735,0
+MSCI.US,D,20171222,000000,122.401,122.401,120.665,122.222,240135.45690628,0
+MSCI.US,D,20171226,000000,121.805,121.994,119.187,119.613,405874.35549207,0
+MSCI.US,D,20171227,000000,119.741,120.455,118.997,119.484,596858.57892234,0
+MSCI.US,D,20171228,000000,119.801,120.615,118.183,120.367,502688.2462616,0
+MSCI.US,D,20171229,000000,120.714,121.488,120.347,120.525,331173.4302067,0
+MSCI.US,D,20180102,000000,121.468,121.934,120.495,121.597,591094.75550481,0
+MSCI.US,D,20180103,000000,121.994,123.532,121.994,123.432,459266.56972362,0
+MSCI.US,D,20180104,000000,123.899,126.211,123.899,125.397,484931.15502303,0
+MSCI.US,D,20180105,000000,125.526,126.766,125.288,126.707,415631.23160766,0
+MSCI.US,D,20180108,000000,126.697,127.481,126.509,126.876,228110.94611864,0
+MSCI.US,D,20180109,000000,127.223,127.907,126.578,127.69,312825.74611577,0
+MSCI.US,D,20180110,000000,127.788,127.788,126.578,127.372,254056.71811739,0
+MSCI.US,D,20180111,000000,127.61,128.801,127.381,128.334,504822.84636622,0
+MSCI.US,D,20180112,000000,128.88,130.408,128.631,129.435,484332.49946961,0
+MSCI.US,D,20180116,000000,129.297,130.269,127.779,127.907,278946.27627776,0
+MSCI.US,D,20180117,000000,128.691,130.279,128.691,129.347,439328.51784936,0
+MSCI.US,D,20180118,000000,129.604,131.152,128.88,130.308,321328.87221712,0
+MSCI.US,D,20180119,000000,130.805,131.777,130.695,131.668,227195.82954877,0
+MSCI.US,D,20180122,000000,131.688,132.69,130.815,132.661,243580.24593253,0
+MSCI.US,D,20180123,000000,132.799,133.672,131.44,133.425,232629.08222299,0
+MSCI.US,D,20180124,000000,133.841,134.278,131.44,131.489,383768.44487133,0
+MSCI.US,D,20180125,000000,132.442,132.442,130.665,131.291,431009.82603466,0
+MSCI.US,D,20180126,000000,131.916,133.95,130.646,133.851,369030.8351783,0
+MSCI.US,D,20180129,000000,133.455,135.21,131.43,131.469,431680.03805996,0
+MSCI.US,D,20180130,000000,130.468,132.869,129.078,131.718,549705.88747062,0
+MSCI.US,D,20180131,000000,132.283,133.186,130.765,132.621,784556.24383459,0
+MSCI.US,D,20180201,000000,136.907,142.048,135.26,139.358,1212466.9691508,0
+MSCI.US,D,20180202,000000,139.963,141.471,135.577,135.776,604929.34267956,0
+MSCI.US,D,20180205,000000,134.823,135.895,129.118,129.237,711552.51712154,0
+MSCI.US,D,20180206,000000,126.607,133.028,125.725,132.293,1260810.9246835,0
+MSCI.US,D,20180207,000000,132.095,134.496,130.715,133.126,783091.85575527,0
+MSCI.US,D,20180208,000000,133.445,134.019,127.381,127.421,1074290.4141254,0
+MSCI.US,D,20180209,000000,129.445,130.934,125.01,130.001,891601.70224439,0
+MSCI.US,D,20180212,000000,131.321,132.898,129.714,130.984,523659.33170868,0
+MSCI.US,D,20180213,000000,130.715,134.566,129.961,133.871,597548.94770027,0
+MSCI.US,D,20180214,000000,133.385,139.001,132.729,138.723,723117.45394898,0
+MSCI.US,D,20180215,000000,139.805,142.275,137.581,141.551,1009362.4903578,0
+MSCI.US,D,20180216,000000,141.234,141.481,137.77,138.464,606513.66343709,0
+MSCI.US,D,20180220,000000,137.274,139.001,137.146,137.86,319220.47589094,0
+MSCI.US,D,20180221,000000,137.87,140.37,136.212,136.342,532773.20741505,0
+MSCI.US,D,20180222,000000,137.284,137.91,136.083,136.421,392816.81113161,0
+MSCI.US,D,20180223,000000,137.543,138.624,136.52,138.454,308476.9267336,0
+MSCI.US,D,20180226,000000,139.13,139.844,137.313,137.9,433877.12409776,0
+MSCI.US,D,20180227,000000,138.157,138.871,136.351,136.391,487009.31622025,0
+MSCI.US,D,20180228,000000,136.53,138.951,135.032,135.15,557707.11043123,0
+MSCI.US,D,20180301,000000,135.518,137.383,134.723,136.202,528033.34703165,0
+MSCI.US,D,20180302,000000,134.793,137.244,134.139,136.857,503404.81881797,0
+MSCI.US,D,20180305,000000,135.806,140.817,135.776,139.348,663205.53807589,0
+MSCI.US,D,20180306,000000,139.755,142.305,139.011,142.265,549634.33099875,0
+MSCI.US,D,20180307,000000,140.697,142.135,139.874,141.621,579338.3295273,0
+MSCI.US,D,20180308,000000,142.424,143.793,141.66,143.793,464949.76613059,0
+MSCI.US,D,20180309,000000,145.092,147.414,144.28,146.203,695473.47554029,0
+MSCI.US,D,20180312,000000,146.423,147.514,145.361,147.117,640279.24762268,0
+MSCI.US,D,20180313,000000,147.604,148.021,144.12,144.815,614694.28149621,0
+MSCI.US,D,20180314,000000,145.699,147.991,144.805,147.474,943798.62104437,0
+MSCI.US,D,20180315,000000,147.494,148.416,145.986,147.961,497671.2305294,0
+MSCI.US,D,20180316,000000,148.436,148.903,147.325,147.981,1495480.8781114,0
+MSCI.US,D,20180319,000000,147.237,148.585,146.513,148.358,860149.10542429,0
+MSCI.US,D,20180320,000000,148.496,151.403,148.059,150.958,528778.13904172,0
+MSCI.US,D,20180321,000000,150.888,152.147,148.765,151.135,1296682.8895201,0
+MSCI.US,D,20180322,000000,149.806,152.286,148.893,149.092,1209625.8748661,0
+MSCI.US,D,20180323,000000,148.973,150.61,146.76,147.137,1112411.8725567,0
+MSCI.US,D,20180326,000000,149.33,152.514,148.963,151.522,1206972.2383809,0
+MSCI.US,D,20180327,000000,152.763,152.763,146.58,147.107,944866.92893432,0
+MSCI.US,D,20180328,000000,147.107,147.217,143.713,143.763,973039.01426218,0
+MSCI.US,D,20180329,000000,142.572,143.545,139.943,142.702,2222381.7545309,0
+MSCI.US,D,20180402,000000,142.732,142.772,137.631,139.358,1187233.7383579,0
+MSCI.US,D,20180403,000000,139.715,140.231,136.381,139.13,23405591.827214,0
+MSCI.US,D,20180404,000000,137.73,141.481,137.543,140.092,2603689.059905,0
+MSCI.US,D,20180405,000000,141.084,141.283,139.675,139.903,1070533.1954333,0
+MSCI.US,D,20180406,000000,138.594,140.539,136.609,137.533,1134743.538807,0
+MSCI.US,D,20180409,000000,138.574,142.076,138.474,140.022,1268469.4828493,0
+MSCI.US,D,20180410,000000,141.958,142.682,140.152,142.325,913992.83091499,0
+MSCI.US,D,20180411,000000,141.283,142.682,140.707,141.571,1126269.639997,0
+MSCI.US,D,20180412,000000,142.482,143.863,142.165,142.532,974156.7061961,0
+MSCI.US,D,20180413,000000,143.634,143.903,140.221,140.965,991567.10128925,0
+MSCI.US,D,20180416,000000,142.285,143.476,141.798,142.424,932113.75153872,0
+MSCI.US,D,20180417,000000,143.506,144.11,143.059,143.346,493023.08337052,0
+MSCI.US,D,20180418,000000,143.733,144.438,142.869,143.644,639283.50404224,0
+MSCI.US,D,20180419,000000,143.406,144.041,143.019,143.227,527300.64907317,0
+MSCI.US,D,20180420,000000,143.356,143.783,141.928,142.821,564700.49575983,0
+MSCI.US,D,20180423,000000,143.296,143.843,142.582,143.227,548896.59385211,0
+MSCI.US,D,20180424,000000,143.693,144.607,140.539,141.044,558532.52945186,0
+MSCI.US,D,20180425,000000,141.174,142.592,139.844,142.444,751709.80756941,0
+MSCI.US,D,20180426,000000,143.149,143.486,140.876,142.831,512635.60368965,0
+MSCI.US,D,20180427,000000,142.772,143.932,141.888,143.426,577582.67637231,0
+MSCI.US,D,20180430,000000,143.683,146.174,142.949,143.059,915672.89624758,0
+MSCI.US,D,20180501,000000,142.86,144.527,142.542,143.873,589984.11843433,0
+MSCI.US,D,20180502,000000,143.536,145.509,143.306,143.654,1146035.3516362,0
+MSCI.US,D,20180503,000000,139.418,142.712,137.503,142.434,1381080.2206631,0
+MSCI.US,D,20180504,000000,141.521,145.738,140.787,145.272,626573.66366483,0
+MSCI.US,D,20180507,000000,145.896,148.755,144.825,147.931,635552.48912851,0
+MSCI.US,D,20180508,000000,146.74,148.605,146.59,148.288,729619.01451315,0
+MSCI.US,D,20180509,000000,148.605,150.014,148.109,149.557,456794.34401228,0
+MSCI.US,D,20180510,000000,150.371,152.743,148.973,152.644,545404.43645716,0
+MSCI.US,D,20180511,000000,152.783,154.152,152.465,153.695,739768.94730523,0
+MSCI.US,D,20180514,000000,153.715,154.966,152.049,153.288,904808.40657439,0
+MSCI.US,D,20180515,000000,152.108,153.318,150.918,151.552,611252.51598286,0
+MSCI.US,D,20180516,000000,151.452,152.544,150.828,151.195,419941.75315981,0
+MSCI.US,D,20180517,000000,151.452,151.452,149.32,150.064,428873.21025478,0
+MSCI.US,D,20180518,000000,150.024,150.698,149.012,149.508,881347.96217621,0
+MSCI.US,D,20180521,000000,150.114,151.552,150.114,151.245,527984.97082532,0
+MSCI.US,D,20180522,000000,151.492,151.899,149.806,149.836,499196.08886665,0
+MSCI.US,D,20180523,000000,149.28,151.582,149.21,151.582,451950.67635278,0
+MSCI.US,D,20180524,000000,151.354,152.524,150.541,152.326,452183.48684579,0
+MSCI.US,D,20180525,000000,152.237,153.09,151.751,152.514,392935.73597219,0
+MSCI.US,D,20180529,000000,152.881,153.08,150.601,152.079,970263.4294236,0
+MSCI.US,D,20180530,000000,152.911,155.333,152.346,155.055,447152.36138673,0
+MSCI.US,D,20180531,000000,155.104,157.099,154.399,155.62,981185.36584181,0
+MSCI.US,D,20180601,000000,155.63,157.366,155.163,156.424,733391.3507698,0
+MSCI.US,D,20180604,000000,157.267,157.277,155.67,156.504,401239.3102224,0
+MSCI.US,D,20180605,000000,156.612,158.051,156.107,156.712,587157.13387651,0
+MSCI.US,D,20180606,000000,156.989,158.845,156.751,158.35,503444.12448561,0
+MSCI.US,D,20180607,000000,158.904,159.917,157.714,158.15,551919.09891054,0
+MSCI.US,D,20180608,000000,158.19,159.5,157.644,159.163,421779.04116298,0
+MSCI.US,D,20180611,000000,159.094,160.065,159.094,159.361,312526.41833906,0
+MSCI.US,D,20180612,000000,159.748,162.556,159.748,162.486,537718.66667537,0
+MSCI.US,D,20180613,000000,163.052,166.237,162.398,164.819,824252.95248462,0
+MSCI.US,D,20180614,000000,165.543,166.693,163.796,164.967,630364.14099887,0
+MSCI.US,D,20180615,000000,164.382,165.513,163.648,165.364,750637.46832894,0
+MSCI.US,D,20180618,000000,164.55,164.55,162.863,164.233,613361.92014667,0
+MSCI.US,D,20180619,000000,163.211,164.442,162.308,164.402,448534.10678024,0
+MSCI.US,D,20180620,000000,165.255,166.227,164.243,164.362,485785.80133498,0
+MSCI.US,D,20180621,000000,164.937,165.255,162.358,163.439,850267.25744233,0
+MSCI.US,D,20180622,000000,164.183,164.283,162.486,163.32,1028593.0402144,0
+MSCI.US,D,20180625,000000,163.786,164.055,159.579,161.355,702281.41874459,0
+MSCI.US,D,20180626,000000,161.187,161.722,159.182,159.202,557804.87068154,0
+MSCI.US,D,20180627,000000,159.481,159.887,156.563,156.573,665820.87673098,0
+MSCI.US,D,20180628,000000,156.394,158.12,155.57,157.575,558185.83330645,0
+MSCI.US,D,20180629,000000,158.32,159.907,157.883,158.33,629116.43801042,0
+MSCI.US,D,20180702,000000,157.853,160.005,156.761,159.976,583394.87599618,0
+MSCI.US,D,20180703,000000,160.79,161.266,158.359,158.627,325014.53443743,0
+MSCI.US,D,20180705,000000,158.874,159.985,157.198,157.863,418625.51721239,0
+MSCI.US,D,20180706,000000,157.684,159.995,157.684,159.481,480148.96545909,0
+MSCI.US,D,20180709,000000,160.244,162.159,160.244,161.435,516405.92427103,0
+MSCI.US,D,20180710,000000,161.732,162.982,160.889,161.524,368905.86331192,0
+MSCI.US,D,20180711,000000,160.8,162.418,160.8,162.05,462281.012081,0
+MSCI.US,D,20180712,000000,162.933,163.092,161.633,162.03,524887.88578212,0
+MSCI.US,D,20180713,000000,161.881,162.496,160.402,162.338,385591.62314765,0
+MSCI.US,D,20180716,000000,162.318,164.064,161.683,163.27,365356.25917194,0
+MSCI.US,D,20180717,000000,162.933,164.402,162.595,163.429,315739.40470994,0
+MSCI.US,D,20180718,000000,163.638,164.877,163.191,164.183,389702.59284867,0
+MSCI.US,D,20180719,000000,163.379,163.876,162.358,163.379,324266.71891446,0
+MSCI.US,D,20180720,000000,163.211,164.679,163.191,163.657,445020.78479501,0
+MSCI.US,D,20180723,000000,163.836,165.9,163.31,165.86,459864.21743941,0
+MSCI.US,D,20180724,000000,165.969,167.636,164.223,165.195,890832.72213116,0
+MSCI.US,D,20180725,000000,165.602,168.787,165.602,168.708,552796.92548803,0
+MSCI.US,D,20180726,000000,168.757,169.303,165.85,166.336,507110.63779091,0
+MSCI.US,D,20180727,000000,166.544,166.544,163.677,164.223,391401.80709625,0
+MSCI.US,D,20180730,000000,164.392,165.83,160.035,160.324,493331.48168592,0
+MSCI.US,D,20180731,000000,160.701,161.127,156.861,159.064,724161.57373576,0
+MSCI.US,D,20180801,000000,159.123,161.623,155.849,156.037,1067440.1417406,0
+MSCI.US,D,20180802,000000,156.989,164.352,156.067,163.012,1393228.6954795,0
+MSCI.US,D,20180803,000000,164.332,164.352,157.575,159.668,753886.73685458,0
+MSCI.US,D,20180806,000000,159.778,163.469,158.934,162.893,822463.03285014,0
+MSCI.US,D,20180807,000000,164.233,166.267,163.042,165.463,453152.01881016,0
+MSCI.US,D,20180808,000000,164.799,165.87,163.925,165.304,352820.77470488,0
+MSCI.US,D,20180809,000000,165.622,166.217,163.677,165.751,358664.21729533,0
+MSCI.US,D,20180810,000000,164.789,166.544,164.332,165.711,451619.09777185,0
+MSCI.US,D,20180813,000000,165.076,167.338,164.937,165.215,483419.398575,0
+MSCI.US,D,20180814,000000,166.247,168.321,165.563,167.934,495520.50502267,0
+MSCI.US,D,20180815,000000,167.18,167.517,165.662,166.177,522432.79331052,0
+MSCI.US,D,20180816,000000,166.931,168.103,166.396,167.051,428564.81193938,0
+MSCI.US,D,20180817,000000,166.892,166.921,165.344,166.426,295664.28691772,0
+MSCI.US,D,20180820,000000,166.882,168.152,166.049,167.279,236731.98922295,0
+MSCI.US,D,20180821,000000,167.17,168.598,166.574,166.674,358748.87565641,0
+MSCI.US,D,20180822,000000,166.039,167.269,165.483,166.287,381722.53447833,0
+MSCI.US,D,20180823,000000,166.753,167.587,165.553,166.237,561536.89343291,0
+MSCI.US,D,20180824,000000,167.051,167.726,166.564,167.13,391951.0786057,0
+MSCI.US,D,20180827,000000,168.073,168.767,167.517,168.023,353293.45055429,0
+MSCI.US,D,20180828,000000,168.231,170.632,168.003,170.157,464898.36641136,0
+MSCI.US,D,20180829,000000,170.424,172.289,170.424,171.029,411441.65057135,0
+MSCI.US,D,20180830,000000,170.722,171.416,170.018,170.622,335377.12096986,0
+MSCI.US,D,20180831,000000,170.415,173.192,170.415,173.123,427318.11678857,0
+MSCI.US,D,20180904,000000,175.058,176.189,173.083,175.008,560033.19968594,0
+MSCI.US,D,20180905,000000,175.762,176.923,170.782,171.446,705446.02890913,0
+MSCI.US,D,20180906,000000,171.188,172.666,170.772,172.141,496140.32516637,0
+MSCI.US,D,20180907,000000,171.903,173.48,171.655,172.081,490479.3011873,0
+MSCI.US,D,20180910,000000,172.746,172.746,170.921,171.069,352857.05685962,0
+MSCI.US,D,20180911,000000,170.524,170.99,169.124,170.444,557272.73241183,0
+MSCI.US,D,20180912,000000,170.424,170.424,168.608,169.531,352866.12739832,0
+MSCI.US,D,20180913,000000,170.047,173.44,169.531,173.392,717193.38434797,0
+MSCI.US,D,20180914,000000,173.916,176.03,173.649,174.979,547145.97988529,0
+MSCI.US,D,20180917,000000,175.405,176.715,170.702,170.901,492669.33236169,0
+MSCI.US,D,20180918,000000,170.602,172.389,170.524,171.178,409769.64793983,0
+MSCI.US,D,20180919,000000,171.178,171.813,167.249,167.626,653130.18526858,0
+MSCI.US,D,20180920,000000,168.341,169.69,165.94,169.333,900913.11412664,0
+MSCI.US,D,20180921,000000,170.355,171.397,168.747,169.303,948693.6884231,0
+MSCI.US,D,20180924,000000,168.351,171.883,168.093,170.999,458872.5052095,0
+MSCI.US,D,20180925,000000,171.149,172.945,170.871,171.804,552682.03199798,0
+MSCI.US,D,20180926,000000,172.151,173.332,170.355,171.675,378712.12347148,0
+MSCI.US,D,20180927,000000,171.883,173.302,171.456,171.536,242710.48205609,0
+MSCI.US,D,20180928,000000,171.059,172.786,170.008,170.395,466484.70284415,0
+MSCI.US,D,20181001,000000,171.367,173.372,170.464,172.686,407549.38163649,0
+MSCI.US,D,20181002,000000,172.399,172.399,169.442,169.958,512285.88403133,0
+MSCI.US,D,20181003,000000,170.544,171.932,170.077,170.265,343269.49746621,0
+MSCI.US,D,20181004,000000,169.641,170.96,165.076,165.691,708381.85993121,0
+MSCI.US,D,20181005,000000,165.423,166.941,162.456,163.816,674819.85894729,0
+MSCI.US,D,20181008,000000,163.102,163.28,158.587,161.177,685104.84198206,0
+MSCI.US,D,20181009,000000,160.552,162.268,159.56,160.343,693300.57760566,0
+MSCI.US,D,20181010,000000,160.452,160.452,150.361,150.648,1567953.4743923,0
+MSCI.US,D,20181011,000000,149.527,152.336,145.499,145.579,2076233.2038364,0
+MSCI.US,D,20181012,000000,148.318,150.094,146.086,147.941,797334.61717098,0
+MSCI.US,D,20181015,000000,147.801,147.941,144.845,145.252,992685.80106079,0
+MSCI.US,D,20181016,000000,147.345,150.203,146.56,150.074,670145.50800998,0
+MSCI.US,D,20181017,000000,149.914,151.492,149.112,151.065,589367.32180353,0
+MSCI.US,D,20181018,000000,150.619,151.335,147.374,147.662,718318.1311453,0
+MSCI.US,D,20181019,000000,148.615,150.968,147.574,147.771,1166969.1470909,0
+MSCI.US,D,20181022,000000,148.348,151.165,148.348,150.213,875111.46290927,0
+MSCI.US,D,20181023,000000,147.067,149.419,146.233,148.853,1155827.5020689,0
+MSCI.US,D,20181024,000000,148.853,149.667,142.463,142.782,1475174.9655015,0
+MSCI.US,D,20181025,000000,143.565,145.509,140.707,143.426,1554060.432635,0
+MSCI.US,D,20181026,000000,140.866,141.312,136.46,137.116,1539175.6786476,0
+MSCI.US,D,20181029,000000,138.991,140.31,135.498,137.333,1190253.2199034,0
+MSCI.US,D,20181030,000000,137.175,139.477,134.903,138.791,1649708.2552642,0
+MSCI.US,D,20181031,000000,141.024,146.74,140.846,144.438,1215342.3299149,0
+MSCI.US,D,20181101,000000,140.827,144.527,138.624,141.461,1284804.5151891,0
+MSCI.US,D,20181102,000000,141.641,142.742,137.84,138.405,1225495.28622,0
+MSCI.US,D,20181105,000000,138.851,139.566,137.026,139.338,741138.59864714,0
+MSCI.US,D,20181106,000000,139.218,142.028,139.218,141.928,1068938.7962995,0
+MSCI.US,D,20181107,000000,143.039,146.076,142.622,145.836,1017135.9420135,0
+MSCI.US,D,20181108,000000,145.709,146.67,144.795,145.976,728857.08926334,0
+MSCI.US,D,20181109,000000,145.072,145.699,142.195,143.863,929617.33772421,0
+MSCI.US,D,20181112,000000,143.536,144.388,141.224,142.185,910209.40844439,0
+MSCI.US,D,20181113,000000,142.205,144.12,140.985,141.868,877481.89701979,0
+MSCI.US,D,20181114,000000,142.959,143.971,140.717,142.305,1191008.0902898,0
+MSCI.US,D,20181115,000000,141.501,146.68,140.886,146.223,879253.67557688,0
+MSCI.US,D,20181116,000000,145.331,148.348,144.438,147.801,1004163.0560142,0
+MSCI.US,D,20181119,000000,147.384,147.801,139.844,140.33,838423.14959083,0
+MSCI.US,D,20181120,000000,137.651,139.844,136.312,139.179,929603.22799736,0
+MSCI.US,D,20181121,000000,140.608,144.2,139.645,141.104,749911.82523388,0
+MSCI.US,D,20181123,000000,140.072,145.024,139.983,144.478,634301.76262717,0
+MSCI.US,D,20181126,000000,146.263,147.484,143.961,146.947,945344.64397189,0
+MSCI.US,D,20181127,000000,146.303,147.454,145.639,146.76,568516.16903465,0
+MSCI.US,D,20181128,000000,147.841,152.921,147.374,152.911,718457.21273852,0
+MSCI.US,D,20181129,000000,152.763,154.222,151.175,151.432,760798.48733497,0
+MSCI.US,D,20181130,000000,150.948,153.051,149.826,151.472,1035521.9239346,0
+MSCI.US,D,20181203,000000,154.132,156.186,152.366,155.819,893693.97316846,0
+MSCI.US,D,20181204,000000,155.54,155.868,148.348,148.783,784741.68595888,0
+MSCI.US,D,20181206,000000,145.391,147.276,143.069,146.87,808940.87534133,0
+MSCI.US,D,20181207,000000,147.524,149.082,142.801,144.408,862836.00055126,0
+MSCI.US,D,20181210,000000,143.863,145.886,142.038,144.805,549929.62742493,0
+MSCI.US,D,20181211,000000,147.077,148.715,145.748,146.56,725235.92865149,0
+MSCI.US,D,20181212,000000,148.368,150.908,147.732,148.358,544524.59420441,0
+MSCI.US,D,20181213,000000,148.615,150.034,146.79,147.354,838820.23761785,0
+MSCI.US,D,20181214,000000,145.966,146.056,144.338,145.072,705176.93626138,0
+MSCI.US,D,20181217,000000,144.388,144.388,138.307,139.051,894446.82787958,0
+MSCI.US,D,20181218,000000,139.943,142.048,138.385,139.08,840012.50953653,0
+MSCI.US,D,20181219,000000,139.368,141.828,136.421,137.998,1082784.4696882,0
+MSCI.US,D,20181220,000000,136.659,137.84,133.851,135.895,1036990.3433644,0
+MSCI.US,D,20181221,000000,136.252,138.018,131.837,132.382,2097666.8867566,0
+MSCI.US,D,20181224,000000,131.391,132.651,129.485,130.259,601977.38625537,0
+MSCI.US,D,20181226,000000,130.795,136.54,129.763,136.46,965513.49066389,0
+MSCI.US,D,20181227,000000,134.833,140.072,133.891,140.072,895528.23765875,0
+MSCI.US,D,20181228,000000,141.114,142.066,139.428,140.201,619966.2801493,0
+MSCI.US,D,20181231,000000,141.263,142.502,140.747,142.145,464555.70161647,0
+MSCI.US,D,20190102,000000,139.507,143.198,139.507,141.689,661164.66687105,0
+MSCI.US,D,20190103,000000,140.727,141.322,136.004,136.272,883751.65492859,0
+MSCI.US,D,20190104,000000,138.356,141.908,137.383,141.352,622188.56212791,0
+MSCI.US,D,20190107,000000,140.896,143.168,140.836,142.008,824837.49831119,0
+MSCI.US,D,20190108,000000,142.989,145.004,141.621,144.964,555805.32081961,0
+MSCI.US,D,20190109,000000,145.529,147.771,145.489,146.373,685747.8423913,0
+MSCI.US,D,20190110,000000,145.936,148.665,144.984,148.406,606136.73216272,0
+MSCI.US,D,20190111,000000,147.544,149.777,146.918,149.27,498208.40798726,0
+MSCI.US,D,20190114,000000,148.029,149.777,147.494,148.198,652494.23972277,0
+MSCI.US,D,20190115,000000,147.971,151.542,147.534,151.442,520253.84835008,0
+MSCI.US,D,20190116,000000,152.426,154.956,152.426,154.509,856028.05734696,0
+MSCI.US,D,20190117,000000,153.338,155.878,152.823,154.966,452475.75975907,0
+MSCI.US,D,20190118,000000,155.947,160.195,155.849,160.015,984649.30378306,0
+MSCI.US,D,20190122,000000,158.765,159.768,155.323,156.474,769134.31238941,0
+MSCI.US,D,20190123,000000,157.664,157.783,155.143,156.96,502579.39979734,0
+MSCI.US,D,20190124,000000,156.811,157.625,155.839,155.957,589425.77638619,0
+MSCI.US,D,20190125,000000,157.545,158.448,156.692,157.952,500351.07079294,0
+MSCI.US,D,20190128,000000,156.851,157.635,155.223,156.642,592640.77843234,0
+MSCI.US,D,20190129,000000,155.987,157.029,154.291,155.085,448714.50971637,0
+MSCI.US,D,20190130,000000,155.888,157.684,155.193,156.95,695036.074008,0
+MSCI.US,D,20190131,000000,155.65,164.412,155.65,164.163,1238093.2566202,0
+MSCI.US,D,20190201,000000,164.848,168.261,164.342,166.664,793861.60869103,0
+MSCI.US,D,20190204,000000,166.664,167.24,164.432,166.386,542745.76078389,0
+MSCI.US,D,20190205,000000,167.636,168.917,166.763,168.241,769570.70608407,0
+MSCI.US,D,20190206,000000,167.854,168.201,164.809,165.79,453144.96394673,0
+MSCI.US,D,20190207,000000,164.56,166.614,164.432,166.277,815829.44555618,0
+MSCI.US,D,20190208,000000,165.275,166.128,163.329,166.118,569485.70883666,0
+MSCI.US,D,20190211,000000,166.356,167.319,165.344,165.602,405410.75018134,0
+MSCI.US,D,20190212,000000,166.316,168.598,163.142,168.36,453354.59417419,0
+MSCI.US,D,20190213,000000,169.274,169.491,167.964,168.608,286239.99722069,0
+MSCI.US,D,20190214,000000,167.765,168.718,166.793,167.894,357686.61479227,0
+MSCI.US,D,20190215,000000,169.234,169.313,168.291,168.907,519469.75067237,0
+MSCI.US,D,20190219,000000,168.053,169.392,167.765,168.54,520695.28123291,0
+MSCI.US,D,20190220,000000,168.52,169.848,167.001,169.799,593210.20669443,0
+MSCI.US,D,20190221,000000,169.641,169.641,167.358,168.54,514639.1849021,0
+MSCI.US,D,20190222,000000,169.144,171.506,168.549,171.377,389890.05064822,0
+MSCI.US,D,20190225,000000,172.339,174.303,171.704,172.349,784109.7717636,0
+MSCI.US,D,20190226,000000,172.309,173.719,171.406,172.508,574588.39076758,0
+MSCI.US,D,20190227,000000,172.289,175.067,172.289,174.85,504164.72839251,0
+MSCI.US,D,20190228,000000,175.097,179.355,175.097,178.68,854694.6881598,0
+MSCI.US,D,20190301,000000,181.091,185.089,180.843,183.988,1132155.411768,0
+MSCI.US,D,20190304,000000,185.446,187.609,179.811,181.041,988407.53031287,0
+MSCI.US,D,20190305,000000,181.498,183.036,180.654,181.548,729290.45944511,0
+MSCI.US,D,20190306,000000,181.318,181.935,179.722,180.376,528452.60748658,0
+MSCI.US,D,20190307,000000,179.375,179.9,175.703,176.119,772277.75796369,0
+MSCI.US,D,20190308,000000,174.582,176.576,173.589,176.486,350058.29175551,0
+MSCI.US,D,20190311,000000,176.676,179.255,176.676,177.657,534600.4170419,0
+MSCI.US,D,20190312,000000,177.657,179.424,176.854,178.978,591739.7715893,0
+MSCI.US,D,20190313,000000,179.95,181.2,178.67,179.533,671688.5074246,0
+MSCI.US,D,20190314,000000,179.404,181.111,178.591,180.714,679024.55754808,0
+MSCI.US,D,20190315,000000,180.426,183.64,179.404,183.393,1559394.9172212,0
+MSCI.US,D,20190318,000000,183.621,185.556,183.483,184.742,820808.16345837,0
+MSCI.US,D,20190319,000000,184.891,186.31,184.514,185.526,623891.80772603,0
+MSCI.US,D,20190320,000000,185.149,187.222,184.712,185.715,613417.35121644,0
+MSCI.US,D,20190321,000000,184.871,189.574,184.871,189.287,717763.82044769,0
+MSCI.US,D,20190322,000000,187.748,188.92,184.931,185.606,833557.30950343,0
+MSCI.US,D,20190325,000000,184.989,185.963,183.72,185.338,611680.84697647,0
+MSCI.US,D,20190326,000000,186.44,188.195,184.911,188.106,511254.86613377,0
+MSCI.US,D,20190327,000000,187.808,188.463,185.476,187.054,454398.71396097,0
+MSCI.US,D,20190328,000000,187.818,190.388,187.034,190.218,487297.55778301,0
+MSCI.US,D,20190329,000000,191.707,192.888,190.388,192.363,543280.92256649,0
+MSCI.US,D,20190401,000000,194.416,195.706,193.91,195.29,638119.45157726,0
+MSCI.US,D,20190402,000000,195.627,198.504,195.13,198.207,888831.15659397,0
+MSCI.US,D,20190403,000000,199.447,199.784,198.047,199.605,530907.69995818,0
+MSCI.US,D,20190404,000000,200.479,200.518,197.958,199.545,478701.71061951,0
+MSCI.US,D,20190405,000000,199.575,200.578,198.355,200.241,548646.65011937,0
+MSCI.US,D,20190408,000000,200.29,204.239,200.221,204.13,628255.74467267,0
+MSCI.US,D,20190409,000000,203.426,205.023,202.939,204.973,537665.25128088,0
+MSCI.US,D,20190410,000000,206.353,208.505,205.222,207.613,644102.98359856,0
+MSCI.US,D,20190411,000000,207.771,209.945,207.742,209.241,710941.76751655,0
+MSCI.US,D,20190412,000000,211.343,211.393,209.677,210.877,672823.33259826,0
+MSCI.US,D,20190415,000000,210.996,212.296,210.539,211.859,493130.92199715,0
+MSCI.US,D,20190416,000000,212.365,213.099,210.729,212.177,722031.00498166,0
+MSCI.US,D,20190417,000000,213.427,213.427,211.175,211.859,738723.81968082,0
+MSCI.US,D,20190418,000000,211.473,214.22,210.421,214.132,540836.91630884,0
+MSCI.US,D,20190422,000000,213.319,215.948,212.812,215.273,222684.74830784,0
+MSCI.US,D,20190423,000000,215.679,218.775,214.906,218.666,572367.11662661,0
+MSCI.US,D,20190424,000000,217.981,219.47,217.287,217.427,528192.58537751,0
+MSCI.US,D,20190425,000000,217.247,217.674,213.893,215.997,939261.33602501,0
+MSCI.US,D,20190426,000000,216.652,218.715,214.975,218.656,402566.63238377,0
+MSCI.US,D,20190429,000000,218.201,219.262,216.156,216.483,516284.98375518,0
+MSCI.US,D,20190430,000000,215.759,218.348,215.372,218.021,831252.384839,0
+MSCI.US,D,20190501,000000,218.22,218.984,215.461,215.461,712897.98036029,0
+MSCI.US,D,20190502,000000,217.744,217.744,210.034,214.073,956227.27472245,0
+MSCI.US,D,20190503,000000,214.162,219.996,213.387,219.529,538006.90823813,0
+MSCI.US,D,20190506,000000,216.265,222.913,215.034,222.149,626183.63050124,0
+MSCI.US,D,20190507,000000,220.095,220.711,212.862,214.697,763068.13768228,0
+MSCI.US,D,20190508,000000,214.965,218.508,214.152,216.523,608828.66647785,0
+MSCI.US,D,20190509,000000,213.903,216.265,211.998,214.647,596069.44205647,0
+MSCI.US,D,20190510,000000,214.21,217.714,211.314,216.96,401876.26360584,0
+MSCI.US,D,20190513,000000,213.636,213.973,203.009,208.307,1640642.7557642,0
+MSCI.US,D,20190514,000000,208.447,214.817,208.447,213.249,520361.68697671,0
+MSCI.US,D,20190515,000000,211.165,215.62,211.165,213.696,447403.31295711,0
+MSCI.US,D,20190516,000000,214.747,221.098,214.489,219.282,580339.11229589,0
+MSCI.US,D,20190517,000000,217.01,219.757,216.325,218.041,480669.00967722,0
+MSCI.US,D,20190520,000000,217.237,218.021,215.064,215.977,359437.22875909,0
+MSCI.US,D,20190521,000000,219.172,219.996,217.237,218.141,713989.46851578,0
+MSCI.US,D,20190522,000000,217.257,219.767,217.108,218.348,350645.86109497,0
+MSCI.US,D,20190523,000000,216.156,216.403,210.162,211.125,569960.40036134,0
+MSCI.US,D,20190524,000000,212.712,213.536,209.716,212.266,640008.13929967,0
+MSCI.US,D,20190528,000000,213.189,217.634,212.296,214.707,1016502.012143,0
+MSCI.US,D,20190529,000000,213.199,216.553,212.068,213.903,566816.95478707,0
+MSCI.US,D,20190530,000000,215.749,218.925,214.578,216.086,517629.4391563,0
+MSCI.US,D,20190531,000000,213.349,215.322,212.138,213.387,404767.74977211,0
+MSCI.US,D,20190603,000000,213.387,215.223,208.644,209.755,614665.05420488,0
+MSCI.US,D,20190604,000000,212.038,218.23,209.905,218.061,487457.8039665,0
+MSCI.US,D,20190605,000000,219.956,227.507,219.162,227.438,988935.63723205,0
+MSCI.US,D,20190606,000000,227.835,232.488,227.209,230.415,655516.74478121,0
+MSCI.US,D,20190607,000000,231.952,235.227,231.645,233.073,461944.3943119,0
+MSCI.US,D,20190610,000000,234.423,237.965,233.729,236.645,432236.36443283,0
+MSCI.US,D,20190611,000000,238.679,238.679,226.187,229.254,807452.29915883,0
+MSCI.US,D,20190612,000000,228.599,230.165,226.644,227.785,539849.23542947,0
+MSCI.US,D,20190613,000000,229.372,229.372,224.173,227.755,457227.71419404,0
+MSCI.US,D,20190614,000000,227.765,229.411,225.612,228.697,338222.24660506,0
+MSCI.US,D,20190617,000000,228.599,230.841,224.936,225.593,397844.91307777,0
+MSCI.US,D,20190618,000000,226.127,228.569,226.127,226.544,453370.7195763,0
+MSCI.US,D,20190619,000000,226.217,230.008,224.441,229.531,535566.93333101,0
+MSCI.US,D,20190620,000000,232.27,235.901,228.985,230.285,580600.14224258,0
+MSCI.US,D,20190621,000000,230.018,230.375,225.245,225.403,770297.35701676,0
+MSCI.US,D,20190624,000000,226.644,229.025,225.632,227.943,429859.88329652,0
+MSCI.US,D,20190625,000000,227.715,227.855,223.577,223.815,377096.55974736,0
+MSCI.US,D,20190626,000000,224.739,226.01,221.969,224.55,505563.60702576,0
+MSCI.US,D,20190627,000000,225.235,227.169,224.173,227.051,563963.76645081,0
+MSCI.US,D,20190628,000000,228.231,231.763,227.894,231.605,672981.56310648,0
+MSCI.US,D,20190701,000000,234.88,234.939,232.13,233.282,450036.79268958,0
+MSCI.US,D,20190702,000000,233.966,238.401,233.559,237.221,414439.96752661,0
+MSCI.US,D,20190703,000000,237.32,238.431,235.792,238.194,175511.90010349,0
+MSCI.US,D,20190705,000000,237.201,237.985,232.458,235.007,388599.01064161,0
+MSCI.US,D,20190708,000000,229.641,230.979,226.127,227.636,453735.5567991,0
+MSCI.US,D,20190709,000000,226.018,230.989,225.573,230.831,462834.31494097,0
+MSCI.US,D,20190710,000000,231.664,233.182,230.445,230.831,526895.4983451,0
+MSCI.US,D,20190711,000000,232.111,234.145,230.682,233.053,299190.71079216,0
+MSCI.US,D,20190712,000000,233.529,237.885,232.14,237.747,303116.23836888,0
+MSCI.US,D,20190715,000000,238.61,238.61,236.556,237.827,203985.32888333,0
+MSCI.US,D,20190716,000000,237.837,238.948,233.679,234.293,344567.59233626,0
+MSCI.US,D,20190717,000000,234.283,236.149,233.936,234.303,299076.82513974,0
+MSCI.US,D,20190718,000000,234.263,238.461,233.916,238.352,297465.29276614,0
+MSCI.US,D,20190719,000000,239.066,240.138,233.391,233.739,424312.74496988,0
+MSCI.US,D,20190722,000000,233.679,235.177,231.536,233.361,413093.49645023,0
+MSCI.US,D,20190723,000000,234.473,235.256,227.646,228.529,870756.59650132,0
+MSCI.US,D,20190724,000000,227.438,227.695,222.893,225.255,1450417.4340709,0
+MSCI.US,D,20190725,000000,226,227.318,223.796,224.917,531910.49840203,0
+MSCI.US,D,20190726,000000,226.802,230.454,225.94,230.116,610512.76316095,0
+MSCI.US,D,20190729,000000,229.501,230.345,225.294,225.373,387732.27027806,0
+MSCI.US,D,20190730,000000,224.164,224.332,219.857,221.018,564024.23670874,0
+MSCI.US,D,20190731,000000,221.088,224.579,217.427,220.393,544039.82430341,0
+MSCI.US,D,20190801,000000,221.245,227.725,217.347,218.558,743413.28818261,0
+MSCI.US,D,20190802,000000,217.814,217.814,211.741,213.556,680435.53023291,0
+MSCI.US,D,20190805,000000,205.37,207.533,200.598,202.929,853456.05571005,0
+MSCI.US,D,20190806,000000,204.567,208.148,204.279,207.881,726191.35872664,0
+MSCI.US,D,20190807,000000,205.807,211.611,202.81,210.649,711455.76470888,0
+MSCI.US,D,20190808,000000,214.45,219.589,213.973,218.695,668631.73588669,0
+MSCI.US,D,20190809,000000,216.99,219.053,213.696,217.307,368412.02287224,0
+MSCI.US,D,20190812,000000,215.124,217.475,212.296,213.339,478692.64008082,0
+MSCI.US,D,20190813,000000,212.306,220.294,212.108,219.509,525803.00235199,0
+MSCI.US,D,20190814,000000,216.265,218.081,211.225,212.306,728061.90537167,0
+MSCI.US,D,20190815,000000,212.405,217.069,212.405,216.146,481478.30329573,0
+MSCI.US,D,20190816,000000,218.151,220.838,216.603,220.104,558501.28648527,0
+MSCI.US,D,20190819,000000,224.004,225.393,223.141,224.084,487602.93258552,0
+MSCI.US,D,20190820,000000,222.873,226.654,221.365,225.225,525233.5740899,0
+MSCI.US,D,20190821,000000,226.416,229.828,225.632,228.677,421909.05221752,0
+MSCI.US,D,20190822,000000,229.274,230.929,227.507,229.621,599115.12738043,0
+MSCI.US,D,20190823,000000,228.867,231.258,225.671,226.684,936057.42019282,0
+MSCI.US,D,20190826,000000,228.737,229.978,222.973,225.363,444343.5179063,0
+MSCI.US,D,20190827,000000,225.87,226.504,222.656,224.976,507989.47220603,0
+MSCI.US,D,20190828,000000,224.272,225.92,221.912,225.453,293888.4770101,0
+MSCI.US,D,20190829,000000,228.3,229.838,226.047,229.244,356801.73335136,0
+MSCI.US,D,20190830,000000,230.891,231.326,225.96,228.29,341044.19197472,0
+MSCI.US,D,20190903,000000,226.684,228.697,224.629,227.169,419999.19990483,0
+MSCI.US,D,20190904,000000,227.041,229.164,221.206,223.975,625578.92792203,0
+MSCI.US,D,20190905,000000,226.454,229.69,224.441,229.074,395833.26916425,0
+MSCI.US,D,20190906,000000,229.928,235.574,229.928,234.74,577075.73404341,0
+MSCI.US,D,20190909,000000,236.814,238.094,228.747,231.079,785564.08146661,0
+MSCI.US,D,20190910,000000,229.918,229.918,219.728,222.259,1011301.5699618,0
+MSCI.US,D,20190911,000000,220.671,221.702,215.729,220.561,934515.42861583,0
+MSCI.US,D,20190912,000000,223.101,229.094,223.101,226.107,872022.44056713,0
+MSCI.US,D,20190913,000000,226.674,227.121,219.609,223.429,566142.71141125,0
+MSCI.US,D,20190916,000000,221.315,224.044,221.078,223.787,590339.88511843,0
+MSCI.US,D,20190917,000000,224.232,234.155,224.114,233.659,848678.90533427,0
+MSCI.US,D,20190918,000000,233.519,233.519,224.481,227.418,620094.27552858,0
+MSCI.US,D,20190919,000000,227.438,230.542,226.087,229.034,404610.52710152,0
+MSCI.US,D,20190920,000000,229.681,230.652,219.549,219.619,909543.22776962,0
+MSCI.US,D,20190923,000000,219.559,220.78,218.001,219.847,480821.19315964,0
+MSCI.US,D,20190924,000000,221.602,223.994,218.528,219.509,496557.56994602,0
+MSCI.US,D,20190925,000000,219.559,221.662,216.543,220.908,351498.49173166,0
+MSCI.US,D,20190926,000000,219.996,220.838,216.78,217.495,397668.54149215,0
+MSCI.US,D,20190927,000000,220.571,221.94,207.305,210.044,806074.58511586,0
+MSCI.US,D,20190930,000000,210.054,214.033,208.417,211.869,634736.14064657,0
+MSCI.US,D,20191001,000000,211.939,214.667,210.302,210.381,487439.66288913,0
+MSCI.US,D,20191002,000000,208.525,208.992,205.529,206.958,625635.36682942,0
+MSCI.US,D,20191003,000000,206.819,212.752,204.646,211.959,705354.31568462,0
+MSCI.US,D,20191004,000000,213.02,215.511,211.661,215.024,364926.92034071,0
+MSCI.US,D,20191007,000000,213.735,216.443,213.586,214.817,316142.53976275,0
+MSCI.US,D,20191008,000000,212.613,213.119,207.256,208.694,412012.08667107,0
+MSCI.US,D,20191009,000000,212.078,215.243,211.413,213.526,279203.27487393,0
+MSCI.US,D,20191010,000000,212.812,217.891,211.701,216.623,426701.32015778,0
+MSCI.US,D,20191011,000000,222.466,222.466,218.915,219.242,378554.90080089,0
+MSCI.US,D,20191014,000000,219.202,221.554,218.498,219.023,269704.40519214,0
+MSCI.US,D,20191015,000000,220.363,222.953,219.609,220.928,294253.31423289,0
+MSCI.US,D,20191016,000000,220.79,221.534,215.402,219.867,343852.02761752,0
+MSCI.US,D,20191017,000000,220.541,223.081,219.956,222.833,258228.15807632,0
+MSCI.US,D,20191018,000000,221.902,221.94,216.741,218.328,287413.12022436,0
+MSCI.US,D,20191021,000000,219.689,220.254,216.483,220.026,312796.51882444,0
+MSCI.US,D,20191022,000000,220.026,220.74,209.657,210.529,521761.57344759,0
+MSCI.US,D,20191023,000000,210.312,212.802,208.307,212.405,920396.63122885,0
+MSCI.US,D,20191024,000000,213.249,218.041,212.942,216.553,339571.74119433,0
+MSCI.US,D,20191025,000000,215.858,218.181,215.293,216.186,238746.65664936,0
+MSCI.US,D,20191028,000000,218.328,220.323,216.692,218.945,356433.87261567,0
+MSCI.US,D,20191029,000000,218.398,224.332,218.398,221.902,494880.52812633,0
+MSCI.US,D,20191030,000000,220.848,222.933,217.764,222.933,506030.23584938,0
+MSCI.US,D,20191031,000000,227.546,230.919,225.066,228.222,785739.44521458,0
+MSCI.US,D,20191101,000000,230.405,239.344,230.405,239.255,548092.33942176,0
+MSCI.US,D,20191104,000000,241.16,242.499,236.983,239.135,468447.97055133,0
+MSCI.US,D,20191105,000000,239.145,240.068,229.978,232.021,604740.87704237,0
+MSCI.US,D,20191106,000000,232.835,234.84,232.071,234.75,366366.11247923,0
+MSCI.US,D,20191107,000000,236,240.981,235.544,240.019,519359.89637049,0
+MSCI.US,D,20191108,000000,239.87,240.475,237.25,238.371,380197.67614108,0
+MSCI.US,D,20191111,000000,236.1,240.257,233.569,238.371,218425.62647493,0
+MSCI.US,D,20191112,000000,238.371,241.13,237.677,239.522,441746.32032858,0
+MSCI.US,D,20191113,000000,238.679,243.67,238.501,242.46,298222.17882779,0
+MSCI.US,D,20191114,000000,241.418,243.967,238.868,243.899,540853.04171095,0
+MSCI.US,D,20191115,000000,243.909,244.9,241.309,243.899,576244.26799699,0
+MSCI.US,D,20191118,000000,243.313,246.825,242.896,246.428,494831.14408236,0
+MSCI.US,D,20191119,000000,247.857,252.075,247.748,251.231,631026.2903231,0
+MSCI.US,D,20191120,000000,250.814,254.981,247.58,250.129,1028634.3615574,0
+MSCI.US,D,20191121,000000,251.38,252.977,247.59,249.385,407934.37561191,0
+MSCI.US,D,20191122,000000,250.219,252.382,249.058,251.688,398976.71473851,0
+MSCI.US,D,20191125,000000,252.362,258.108,252.362,257.571,675833.7436051,0
+MSCI.US,D,20191126,000000,257.761,259.109,252.709,253.413,901078.39949829,0
+MSCI.US,D,20191127,000000,254.674,254.684,246.121,251.885,661761.3067492,0
+MSCI.US,D,20191129,000000,251.479,254.387,250.546,252.859,292960.25855101,0
+MSCI.US,D,20191202,000000,255.101,256.35,249.266,250.318,728612.18471876,0
+MSCI.US,D,20191203,000000,245.407,249.296,245.407,248.135,470064.54211309,0
+MSCI.US,D,20191204,000000,249.296,253.453,248.691,252.699,406117.24436139,0
+MSCI.US,D,20191205,000000,253.186,254.724,251.727,254.059,266448.08180308,0
+MSCI.US,D,20191206,000000,256.619,260.985,255.528,259.814,515704.46927914,0
+MSCI.US,D,20191209,000000,259.724,260.498,256.947,257.114,399562.26840273,0
+MSCI.US,D,20191210,000000,257.691,257.691,254.147,255.121,398194.63273607,0
+MSCI.US,D,20191211,000000,256.153,256.153,253.78,254.426,273241.91528052,0
+MSCI.US,D,20191212,000000,254.554,255.626,251.777,253.503,335451.70095463,0
+MSCI.US,D,20191213,000000,252.62,254.664,250.318,253.732,367695.45031586,0
+MSCI.US,D,20191216,000000,256.023,257.958,254.515,254.823,398467.75673435,0
+MSCI.US,D,20191217,000000,256.52,256.52,252.134,252.174,747433.55249675,0
+MSCI.US,D,20191218,000000,253.483,254.604,250.794,251.231,531210.05124779,0
+MSCI.US,D,20191219,000000,250.725,253.93,250.725,253.423,704265.85104203,0
+MSCI.US,D,20191220,000000,254.634,255.606,250.963,252.909,975798.47369866,0
+MSCI.US,D,20191223,000000,255.339,259.774,251.915,252.392,348266.35644578,0
+MSCI.US,D,20191224,000000,252.223,254.813,251.271,254,88136.408757833,0
+MSCI.US,D,20191226,000000,254.138,256.44,253.296,254.118,194077.27712295,0
+MSCI.US,D,20191227,000000,254.535,254.902,252.502,253.633,191486.12657101,0
+MSCI.US,D,20191230,000000,253.722,254.714,249.692,250.666,202763.82967333,0
+MSCI.US,D,20191231,000000,250.388,252.312,249.315,251.885,231580.93108569,0
+MSCI.US,D,20200102,000000,254.147,259.566,253.383,259.556,527253.28070447,0
+MSCI.US,D,20200103,000000,255.815,257.164,252.927,254.387,471185.2575599,0
+MSCI.US,D,20200106,000000,251.975,255.766,250.546,255.666,462251.78478967,0
+MSCI.US,D,20200107,000000,254.495,258.872,254.377,256.023,472214.25978219,0
+MSCI.US,D,20200108,000000,256.629,262.671,256.629,260.051,541924.37311379,0
+MSCI.US,D,20200109,000000,262.583,264.993,259.764,261.302,481778.63891007,0
+MSCI.US,D,20200110,000000,261.432,261.819,257.631,259.229,347604.20712154,0
+MSCI.US,D,20200113,000000,259.616,266.67,259.476,265.34,425665.26307205,0
+MSCI.US,D,20200114,000000,264.636,266.343,259.814,260.161,405504.47908112,0
+MSCI.US,D,20200115,000000,260.031,264.526,260.031,263.167,348562.66070959,0
+MSCI.US,D,20200116,000000,265.787,270.539,264.081,270.509,375599.9208638,0
+MSCI.US,D,20200117,000000,272.445,273.099,269.627,272.266,464210.01330868,0
+MSCI.US,D,20200121,000000,270.828,274.806,269.636,271.244,488959.48203822,0
+MSCI.US,D,20200122,000000,272.703,276.503,271.502,272.415,398050.51195469,0
+MSCI.US,D,20200123,000000,271.165,273.279,269.478,272.336,291350.74185267,0
+MSCI.US,D,20200124,000000,273.744,274.141,267.543,269.378,227302.66033776,0
+MSCI.US,D,20200127,000000,263.415,268.774,262.74,267.265,471703.28610276,0
+MSCI.US,D,20200128,000000,268.446,272.286,267.285,271.383,318580.4989946,0
+MSCI.US,D,20200129,000000,273.01,277.782,271.71,275.401,501890.03885704,0
+MSCI.US,D,20200130,000000,275.233,285.938,272.197,285.631,631496.95049726,0
+MSCI.US,D,20200131,000000,284.927,287.854,278.16,278.815,803920.83609623,0
+MSCI.US,D,20200203,000000,280.214,287.358,280.194,285.513,521875.45910001,0
+MSCI.US,D,20200204,000000,290.136,295.732,289.154,293.787,491423.6450485,0
+MSCI.US,D,20200205,000000,297.021,297.021,284.917,287.964,403330.57330885,0
+MSCI.US,D,20200206,000000,288.806,291,286.564,289.649,502115.79448661,0
+MSCI.US,D,20200207,000000,288.758,292.279,286.713,290.573,343445.86905181,0
+MSCI.US,D,20200210,000000,289.551,294.998,289.551,294.104,357585.83102907,0
+MSCI.US,D,20200211,000000,295.832,297.141,293.687,296.179,339428.62825059,0
+MSCI.US,D,20200212,000000,300.375,303.432,296.774,300.673,393766.19418097,0
+MSCI.US,D,20200213,000000,299.671,306.548,299.413,305.754,387045.93285066,0
+MSCI.US,D,20200214,000000,305.941,314.991,305.941,314.684,583113.68929684,0
+MSCI.US,D,20200218,000000,313.364,319.892,312.967,319.099,552760.64333327,0
+MSCI.US,D,20200219,000000,320.548,327.255,319.992,324,527526.40470275,0
+MSCI.US,D,20200220,000000,322.929,325.221,312.253,314.495,869837.44858091,0
+MSCI.US,D,20200221,000000,310.279,310.456,296.724,302.152,1127036.6044349,0
+MSCI.US,D,20200224,000000,287.397,298.996,286.038,296.734,1153153.7088311,0
+MSCI.US,D,20200225,000000,299.086,301.933,290.414,293.59,870514.71546963,0
+MSCI.US,D,20200226,000000,288.875,303.541,288.875,298.769,807873.57528902,0
+MSCI.US,D,20200227,000000,290.711,300.555,288.975,290.711,990784.01144917,0
+MSCI.US,D,20200228,000000,281.325,293.967,276.661,288.806,1426187.0017217,0
+MSCI.US,D,20200302,000000,292.726,308.968,290.613,308.452,1178892.8741153,0
+MSCI.US,D,20200303,000000,309.186,314.347,297.201,301.736,874748.64136175,0
+MSCI.US,D,20200304,000000,308.036,313.344,305.03,311.34,855678.33768866,0
+MSCI.US,D,20200305,000000,307.162,308.006,291.009,294.144,790698.00636412,0
+MSCI.US,D,20200306,000000,283.577,284.61,270.539,279.439,1073697.8055978,0
+MSCI.US,D,20200309,000000,261.202,268.148,251.895,252.085,1260834.1049491,0
+MSCI.US,D,20200310,000000,261.025,268.387,252.769,268.367,1630052.3979269,0
+MSCI.US,D,20200311,000000,259.943,265.32,251.4,256.707,1261767.3625964,0
+MSCI.US,D,20200312,000000,238.709,255.428,226.812,250.963,1834496.2929328,0
+MSCI.US,D,20200313,000000,260.687,279.391,254.764,277.048,1571239.0250727,0
+MSCI.US,D,20200316,000000,245.387,260.865,239.801,240.882,1699800.8090886,0
+MSCI.US,D,20200317,000000,246.746,266.641,244.107,251.836,1320776.2559512,0
+MSCI.US,D,20200318,000000,235.971,243.035,213.755,219.619,1416752.6336485,0
+MSCI.US,D,20200319,000000,220.471,243.025,215.114,232.041,1223200.4399318,0
+MSCI.US,D,20200320,000000,234.929,247.341,233.659,237.627,1702038.2086317,0
+MSCI.US,D,20200323,000000,230.484,237.935,216.85,226.367,1444491.3487946,0
+MSCI.US,D,20200324,000000,234.8,271.512,234.8,267.195,1014513.5484952,0
+MSCI.US,D,20200325,000000,265.003,270.332,251.33,257.858,1165065.341804,0
+MSCI.US,D,20200326,000000,260.775,289.203,260.151,285.334,1073491.1988833,0
+MSCI.US,D,20200327,000000,277.734,281.97,267.94,269.568,1000416.923536,0
+MSCI.US,D,20200330,000000,271.8,288.092,269.201,287.159,593937.86546474,0
+MSCI.US,D,20200331,000000,289.332,295.136,281.008,282.466,978279.7699487,0
+MSCI.US,D,20200401,000000,269.428,273.347,259.943,265.191,1019989.1303499,0
+MSCI.US,D,20200402,000000,262.77,280.71,259.337,280.571,734349.80435785,0
+MSCI.US,D,20200403,000000,276.711,280.184,263.961,264.536,860634.88316293,0
+MSCI.US,D,20200406,000000,279.142,296.943,273.804,295.722,631947.45391877,0
+MSCI.US,D,20200407,000000,305.148,307.45,279.678,279.678,769684.5917365,0
+MSCI.US,D,20200408,000000,283.469,292.14,279.648,290.533,638790.67144019,0
+MSCI.US,D,20200409,000000,292.239,306.25,292.111,303.729,963183.37005866,0
+MSCI.US,D,20200413,000000,301.853,304.037,297.211,302.578,588459.26009708,0
+MSCI.US,D,20200414,000000,310.616,316.201,305.664,306.388,717062.36545581,0
+MSCI.US,D,20200415,000000,300.545,305.634,293.6,302.677,760704.75843519,0
+MSCI.US,D,20200416,000000,304.603,308.334,299.334,302.46,675878.08846091,0
+MSCI.US,D,20200417,000000,309.902,315.448,306.994,310.079,786587.03666311,0
+MSCI.US,D,20200420,000000,308.492,318.494,303.064,314.733,635671.41396909,0
+MSCI.US,D,20200421,000000,308.571,311.717,301.566,304.355,478616.04442079,0
+MSCI.US,D,20200422,000000,309.623,316.598,307.49,313.423,654760.86655719,0
+MSCI.US,D,20200423,000000,312.907,317.075,308.581,310.338,362344.84032747,0
+MSCI.US,D,20200424,000000,311.588,318.742,305.477,317.611,548182.03697101,0
+MSCI.US,D,20200427,000000,322.413,326.927,320.022,324.17,512265.72727869,0
+MSCI.US,D,20200428,000000,331.412,336.294,304.176,312.015,937900.75522179,0
+MSCI.US,D,20200429,000000,319.476,329.626,314.753,327.215,588954.1083744,0
+MSCI.US,D,20200430,000000,323.127,325.598,315.924,319.665,789263.85341376,0
+MSCI.US,D,20200501,000000,313.78,317.661,309.216,312.779,345099.73060597,0
+MSCI.US,D,20200504,000000,310.546,315.408,307.222,314.247,342981.25590345,0
+MSCI.US,D,20200505,000000,318.692,332.593,316.837,329.776,575995.33210188,0
+MSCI.US,D,20200506,000000,330.43,333.844,320.935,322.859,346637.69083243,0
+MSCI.US,D,20200507,000000,328.802,334.915,326.62,326.62,557938.9130866,0
+MSCI.US,D,20200508,000000,330.787,332.89,324.557,326.104,423713.08157883,0
+MSCI.US,D,20200511,000000,323.009,341.206,322.096,339.48,603532.47972158,0
+MSCI.US,D,20200512,000000,342.417,348.678,337.525,339.35,593216.25372021,0
+MSCI.US,D,20200513,000000,337.475,339.33,323.763,328.108,598917.59120455,0
+MSCI.US,D,20200514,000000,325.211,335.362,324.904,335.073,387620.40030092,0
+MSCI.US,D,20200515,000000,333.407,342.883,332.156,334.261,476801.93668315,0
+MSCI.US,D,20200518,000000,341.463,345.988,339.638,339.678,453324.35904523,0
+MSCI.US,D,20200519,000000,338.933,344.62,330.579,330.638,529156.07815372,0
+MSCI.US,D,20200520,000000,334.806,339.48,333.11,334.538,479204.62159789,0
+MSCI.US,D,20200521,000000,334.776,337.335,325.043,326.55,435110.71735935,0
+MSCI.US,D,20200522,000000,327.424,332.166,324.249,331.075,363924.12189684,0
+MSCI.US,D,20200526,000000,337.962,339.112,318.414,319.506,639309.70782067,0
+MSCI.US,D,20200527,000000,321.837,323.276,304.741,308.731,957246.19856843,0
+MSCI.US,D,20200528,000000,310.646,321.807,307.222,316.102,948226.05176184,0
+MSCI.US,D,20200529,000000,318.345,324.734,316.261,322.155,817188.01068415,0
+MSCI.US,D,20200601,000000,323.564,330.956,319.773,328.525,478383.23392779,0
+MSCI.US,D,20200602,000000,329.369,329.409,316.877,318.295,707733.82033382,0
+MSCI.US,D,20200603,000000,317.322,319.783,307.47,312.084,871419.75366318,0
+MSCI.US,D,20200604,000000,308.373,314.743,301.119,305.227,741950.91577855,0
+MSCI.US,D,20200605,000000,305.515,326.312,294.859,324.11,1214837.4032613,0
+MSCI.US,D,20200608,000000,319.039,324.924,314.197,324.318,757636.90068332,0
+MSCI.US,D,20200609,000000,322.651,328.068,320.21,320.479,474526.23931005,0
+MSCI.US,D,20200610,000000,321.262,328.555,319.705,324.497,447684.49965644,0
+MSCI.US,D,20200611,000000,319.695,319.695,292.983,293.807,738698.62374002,0
+MSCI.US,D,20200612,000000,303.769,315.646,303.769,314.386,886151.31633043,0
+MSCI.US,D,20200615,000000,308.701,316.777,305.863,315.547,443703.54100996,0
+MSCI.US,D,20200616,000000,323.743,324.229,308.938,316.321,431290.00489636,0
+MSCI.US,D,20200617,000000,318.385,320.856,315.994,319.238,393502.14072139,0
+MSCI.US,D,20200618,000000,318.345,323.723,317.452,323.326,439867.7109825,0
+MSCI.US,D,20200619,000000,329.131,329.884,322.869,326.66,921831.79201685,0
+MSCI.US,D,20200622,000000,325.727,332.246,323.574,330.658,412376.92389387,0
+MSCI.US,D,20200623,000000,334.826,334.826,327.484,327.989,375522.31736614,0
+MSCI.US,D,20200624,000000,325.985,331.075,318.127,321.669,513463.03838553,0
+MSCI.US,D,20200625,000000,322.254,336.047,320.19,335.183,511821.27088297,0
+MSCI.US,D,20200626,000000,333.277,334.309,323.366,325.42,883415.03715949,0
+MSCI.US,D,20200629,000000,327.294,327.294,316.907,319.089,367576.52547529,0
+MSCI.US,D,20200630,000000,320.339,328.158,319.525,327.017,652235.22545134,0
+MSCI.US,D,20200701,000000,328.336,336.781,323.108,333.972,416674.3435568,0
+MSCI.US,D,20200702,000000,337.575,338.676,333.874,335.143,367939.34702281,0
+MSCI.US,D,20200706,000000,339.925,345.661,338.129,344.053,512894.61796107,0
+MSCI.US,D,20200707,000000,341.99,352.349,339.925,345.413,604997.87563854,0
+MSCI.US,D,20200708,000000,350.533,363.293,350.533,363.134,803594.29670346,0
+MSCI.US,D,20200709,000000,364.97,372.213,361.864,367.49,809965.84621309,0
+MSCI.US,D,20200710,000000,367.768,369.801,359.572,363.363,351020.77669408,0
+MSCI.US,D,20200713,000000,366.994,372.847,355.057,356.456,450636.45608063,0
+MSCI.US,D,20200714,000000,354.631,362.161,349.848,361.557,363702.3976178,0
+MSCI.US,D,20200715,000000,365.455,370.12,361.834,368.572,365067.00977155,0
+MSCI.US,D,20200716,000000,365.327,366.289,357.528,362.618,327106.8053615,0
+MSCI.US,D,20200717,000000,364.147,375.397,363.173,371.876,458093.44671995,0
+MSCI.US,D,20200720,000000,372.57,381.787,372.57,381.073,458479.44853301,0
+MSCI.US,D,20200721,000000,383.048,383.693,375.934,381.103,384079.86669962,0
+MSCI.US,D,20200722,000000,379.079,386.054,378.94,382.154,297032.93042201,0
+MSCI.US,D,20200723,000000,386.094,390.36,374.693,377.115,378648.62970067,0
+MSCI.US,D,20200724,000000,376.161,379.188,370.864,377.769,279137.76542784,0
+MSCI.US,D,20200727,000000,377.699,388.218,377.64,385.955,311355.31101065,0
+MSCI.US,D,20200728,000000,386.699,389.398,364.93,368.572,664930.9561019,0
+MSCI.US,D,20200729,000000,368.085,379.665,368.085,375.209,537273.20244202,0
+MSCI.US,D,20200730,000000,368.769,373.939,363.68,366.904,775927.13802923,0
+MSCI.US,D,20200731,000000,369.901,372.193,361.328,368.312,779907.08883808,0
+MSCI.US,D,20200803,000000,372.7,375,364.037,364.314,407090.81551391,0
+MSCI.US,D,20200804,000000,364.364,365.078,351.555,356.922,668900.82853444,0
+MSCI.US,D,20200805,000000,356.834,358.133,352.924,357.151,487583.78367051,0
+MSCI.US,D,20200806,000000,357.686,366.844,356.357,365.098,666067.79695083,0
+MSCI.US,D,20200807,000000,363.58,367.361,350.592,354.968,514184.65013006,0
+MSCI.US,D,20200810,000000,353.867,354.422,345.81,347.07,368891.75358508,0
+MSCI.US,D,20200811,000000,344.947,350.602,338.546,343.379,703321.50718083,0
+MSCI.US,D,20200812,000000,347.963,354.958,345.82,347.516,496504.15455152,0
+MSCI.US,D,20200813,000000,348.518,356.844,348.518,353.291,366415.4965232,0
+MSCI.US,D,20200814,000000,354.045,355.235,348.241,349.908,325247.34493042,0
+MSCI.US,D,20200817,000000,350.949,358.361,350.265,355.057,546832.54238174,0
+MSCI.US,D,20200818,000000,355.672,361.527,353.718,359.512,286292.40477756,0
+MSCI.US,D,20200819,000000,359.562,366.617,359.562,364.621,568527.25524861,0
+MSCI.US,D,20200820,000000,361.983,366.359,359.125,362.023,381472.59074558,0
+MSCI.US,D,20200821,000000,362.39,362.766,354.829,357.062,421537.1601313,0
+MSCI.US,D,20200824,000000,361.288,363.035,354.323,357.349,322368.96065337,0
+MSCI.US,D,20200825,000000,357.409,360.226,355.712,358.858,295327.66914863,0
+MSCI.US,D,20200826,000000,358.074,367.182,355.345,364.811,252019.87826307,0
+MSCI.US,D,20200827,000000,365.665,367.838,360.813,363.134,264485.82193353,0
+MSCI.US,D,20200828,000000,365.962,367.618,362.866,366.864,229714.41579119,0
+MSCI.US,D,20200831,000000,369.028,370.526,364.691,366.458,388839.88383566,0
+MSCI.US,D,20200901,000000,367.668,371.975,365.862,370.665,303707.83905888,0
+MSCI.US,D,20200902,000000,372.66,375.04,369.673,371.676,587380.87383081,0
+MSCI.US,D,20200903,000000,368.709,368.959,345.194,353.877,583921.97507773,0
+MSCI.US,D,20200904,000000,353.43,355.394,332.106,341.82,554791.4361618,0
+MSCI.US,D,20200908,000000,332.603,339.906,330.777,333.447,445485.39794337,0
+MSCI.US,D,20200909,000000,339.876,345.731,336.523,342.317,439203.54598299,0
+MSCI.US,D,20200910,000000,343.597,346.663,335.877,336.274,367609.78411715,0
+MSCI.US,D,20200911,000000,339.489,341.663,331.194,333.06,539018.77722068,0
+MSCI.US,D,20200914,000000,337.832,340.779,333.198,336.116,726509.83541836,0
+MSCI.US,D,20200915,000000,340.512,342.397,338.289,339.688,495073.02511405,0
+MSCI.US,D,20200916,000000,342.624,344.43,337.932,338.189,543140.83313564,0
+MSCI.US,D,20200917,000000,332.593,338.933,331.889,334.151,583514.80867439,0
+MSCI.US,D,20200918,000000,334.439,341.752,334.439,338.666,1049781.81859,0
+MSCI.US,D,20200921,000000,334.598,345.541,333.407,345.314,626267.2810247,0
+MSCI.US,D,20200922,000000,346.633,346.633,337.295,344.827,553078.11218736,0
+MSCI.US,D,20200923,000000,344.063,346.604,338.963,339.152,365404.63537828,0
+MSCI.US,D,20200924,000000,339.608,343.915,336.483,339.807,406630.23371609,0
+MSCI.US,D,20200925,000000,336.244,348.369,335.063,346.514,437760.32249393,0
+MSCI.US,D,20200928,000000,349.739,353.608,343.279,347.992,374594.09890705,0
+MSCI.US,D,20200929,000000,348.399,352.904,347.546,349.53,351818.98409864,0
+MSCI.US,D,20200930,000000,349.104,355.841,347.496,350.275,393449.73316452,0
+MSCI.US,D,20201001,000000,354.64,362.281,351.187,352.964,329282.72680904,0
+MSCI.US,D,20201002,000000,349.193,352.07,341.056,341.8,282810.32575893,0
+MSCI.US,D,20201005,000000,344.45,346.653,341.663,344.897,382259.71193619,0
+MSCI.US,D,20201006,000000,349.005,349.005,338.933,341.563,423784.6380507,0
+MSCI.US,D,20201007,000000,341.8,345.095,336.254,336.551,654363.77853017,0
+MSCI.US,D,20201008,000000,337.693,342.684,336.354,340.085,484419.17350596,0
+MSCI.US,D,20201009,000000,342.893,348.419,340.889,345.908,303915.45361107,0
+MSCI.US,D,20201012,000000,348.281,349.372,343.845,346.207,258918.52685425,0
+MSCI.US,D,20201013,000000,346.842,354.581,346.128,353.39,407733.81592315,0
+MSCI.US,D,20201014,000000,354.313,358.044,350.652,352.477,351508.57010799,0
+MSCI.US,D,20201015,000000,348.856,356.485,346.951,355.017,246048.44029335,0
+MSCI.US,D,20201016,000000,356.982,362.519,356.744,358.927,244999.28131841,0
+MSCI.US,D,20201019,000000,360.505,363.818,355.593,356.059,302006.60913603,0
+MSCI.US,D,20201020,000000,355.137,356.456,351.505,352.021,445608.35413448,0
+MSCI.US,D,20201021,000000,353.867,356.992,343.269,343.627,419982.06666509,0
+MSCI.US,D,20201022,000000,343.994,346.702,340.223,341.276,459887.39770495,0
+MSCI.US,D,20201023,000000,341.663,345.581,340.889,344.163,461162.31230945,0
+MSCI.US,D,20201026,000000,339.678,344.153,339.073,343.18,463431.96265677,0
+MSCI.US,D,20201027,000000,343.22,354.254,342.148,350.393,721669.19127177,0
+MSCI.US,D,20201028,000000,343.607,343.716,332.723,334.458,633007.69910765,0
+MSCI.US,D,20201029,000000,335.679,342.119,329.884,339.181,446922.57440664,0
+MSCI.US,D,20201030,000000,337.872,345.194,337.872,343.458,598170.78351923,0
+MSCI.US,D,20201102,000000,348.588,359.115,345.125,350.344,445966.13649385,0
+MSCI.US,D,20201103,000000,353.956,366.091,352.437,362.737,589006.51593127,0
+MSCI.US,D,20201104,000000,364.324,392.127,364.324,390.946,924883.52436661,0
+MSCI.US,D,20201105,000000,392.643,411.088,392.384,410.105,923020.032585,0
+MSCI.US,D,20201106,000000,410.472,419.215,399.589,413.45,649164.34418658,0
+MSCI.US,D,20201109,000000,426.209,429.375,383.326,383.326,1269138.6870369,0
+MSCI.US,D,20201110,000000,381.52,384.427,366.666,372.887,761931.29683336,0
+MSCI.US,D,20201111,000000,374.763,395.074,374.753,389.775,582789.16557933,0
+MSCI.US,D,20201112,000000,390.4,391.442,381.321,383.117,455670.60505257,0
+MSCI.US,D,20201113,000000,384.189,385.777,380.121,382.076,428058.87744811,0
+MSCI.US,D,20201116,000000,383.167,391.809,377.689,391.104,474105.9710175,0
+MSCI.US,D,20201117,000000,388.545,398.09,387.106,397.048,484193.41787639,0
+MSCI.US,D,20201118,000000,397.396,400.58,393.228,393.427,409667.85633899,0
+MSCI.US,D,20201119,000000,393.466,394.776,389.448,394.25,300158.2349189,0
+MSCI.US,D,20201120,000000,394.875,402.932,393.387,393.774,257796.80356981,0
+MSCI.US,D,20201123,000000,395.262,402.039,392.226,395.411,231110.27091154,0
+MSCI.US,D,20201124,000000,395.441,396.294,389.219,393.119,451030.52059475,0
+MSCI.US,D,20201125,000000,394.35,397.445,389.835,397.356,312969.86689715,0
+MSCI.US,D,20201127,000000,399.509,401.89,394.3,395.688,231473.09245906,0
+MSCI.US,D,20201130,000000,393.952,404.491,393.952,402.733,683761.39441858,0
+MSCI.US,D,20201201,000000,407.575,410.245,402.208,407.725,480109.65979144,0
+MSCI.US,D,20201202,000000,407.308,411.545,405.77,409.371,314362.6985046,0
+MSCI.US,D,20201203,000000,409.411,415.364,408.579,412.457,287102.70623371,0
+MSCI.US,D,20201204,000000,412.457,421.497,412.457,414.829,671544.38664323,0
+MSCI.US,D,20201207,000000,416.525,420.92,413.131,415.921,447804.43233465,0
+MSCI.US,D,20201208,000000,416.645,422.757,414.987,419.432,347178.89964082,0
+MSCI.US,D,20201209,000000,418.003,419.622,404.985,407.844,435966.37150894,0
+MSCI.US,D,20201210,000000,407.486,416.168,404.708,415.701,343570.84091819,0
+MSCI.US,D,20201211,000000,414.055,415.394,408.916,412.627,231719.00484128,0
+MSCI.US,D,20201214,000000,413.063,423.768,413.063,416.982,340534.22613291,0
+MSCI.US,D,20201215,000000,421.209,424.91,416.982,417.082,371938.44674667,0
+MSCI.US,D,20201216,000000,419.562,423.134,415.622,422.826,357436.67105952,0
+MSCI.US,D,20201217,000000,425.832,431.409,423.293,429.653,425696.50603865,0
+MSCI.US,D,20201218,000000,430.02,436.786,428.115,435.835,784616.71409251,0
+MSCI.US,D,20201221,000000,431.458,435.159,420.366,427.936,334119.3396051,0
+MSCI.US,D,20201222,000000,428.392,431.27,424.404,430.436,219945.44562401,0
+MSCI.US,D,20201223,000000,427.896,430.943,421.636,421.636,230906.68770987,0
+MSCI.US,D,20201224,000000,422.052,427.4,422.052,425.396,78845.153628235,0
+MSCI.US,D,20201228,000000,430.566,435.169,423.441,429.256,306099.43775966,0
+MSCI.US,D,20201229,000000,433.572,433.572,426.498,427.469,174046.50418653,0
+MSCI.US,D,20201230,000000,430.039,431.637,426.964,429.861,175426.23390477,0
+MSCI.US,D,20201231,000000,430.307,439.604,429.246,439.237,259859.84720256,0
+MSCI.US,D,20210104,000000,443.404,447.612,426.338,430.496,415334.92734385,0
+MSCI.US,D,20210105,000000,429.712,432.907,419.482,424.324,324709.15963492,0
+MSCI.US,D,20210106,000000,423.57,432.044,416.962,428.065,437154.61207709,0
+MSCI.US,D,20210107,000000,430.734,439.703,429.146,436.399,397684.66689427,0
+MSCI.US,D,20210108,000000,436.409,446.65,436.399,445.29,310243.66610253,0
+MSCI.US,D,20210111,000000,443.821,447.752,438.592,444.418,282476.73150273,0
+MSCI.US,D,20210112,000000,443.127,448.366,441.808,445.796,398125.09193946,0
+MSCI.US,D,20210113,000000,445.926,446.59,428.472,431.25,420866.94810601,0
+MSCI.US,D,20210114,000000,432.223,434.742,402.128,402.833,826791.69547967,0
+MSCI.US,D,20210115,000000,402.238,410.324,397.445,408.519,829852.49836812,0
+MSCI.US,D,20210119,000000,409.163,409.7,399.796,404.768,865280.00680891,0
+MSCI.US,D,20210120,000000,406.107,416.455,402.138,411.693,499301.91181801,0
+MSCI.US,D,20210121,000000,412.17,415.107,407.417,407.575,419163.7025079,0
+MSCI.US,D,20210122,000000,407.715,409.788,403.14,405.165,413243.6642574,0
+MSCI.US,D,20210125,000000,405.185,408.202,393.635,396.899,682124.66610418,0
+MSCI.US,D,20210126,000000,399.776,401.107,391.511,398.011,1001456.0041346,0
+MSCI.US,D,20210127,000000,393.635,397.078,384.328,386.918,702112.10202241,0
+MSCI.US,D,20210128,000000,377.262,394.33,373.811,388.773,1155734.7810067,0
+MSCI.US,D,20210129,000000,386.372,391.403,374.038,388.842,916288.68504074,0
+MSCI.US,D,20210201,000000,399.062,411.118,393.883,409.46,728060.89753404,0
+MSCI.US,D,20210202,000000,413.161,425.247,411.673,418.193,757568.36772434,0
+MSCI.US,D,20210203,000000,416.475,419.79,408.796,410.067,634477.12637514,0
+MSCI.US,D,20210204,000000,411.306,425.734,411.306,423.173,464856.03723081,0
+MSCI.US,D,20210205,000000,423.134,426.249,420.763,422.796,447418.43052159,0
+MSCI.US,D,20210208,000000,424.444,427.629,413.092,415.831,341815.1877632,0
+MSCI.US,D,20210209,000000,416.445,422.251,407.814,411.158,423406.6989387,0
+MSCI.US,D,20210210,000000,415.216,415.216,403.15,412.794,480852.43612624,0
+MSCI.US,D,20210211,000000,415.137,420.743,409.758,419.889,428746.22271314,0
+MSCI.US,D,20210212,000000,417.121,428.095,417.121,427.668,301679.06190562,0
+MSCI.US,D,20210216,000000,432.024,438.325,429.345,433.721,617226.97746548,0
+MSCI.US,D,20210217,000000,429.365,435.487,427.986,432.153,404441.21037933,0
+MSCI.US,D,20210218,000000,430.109,437.928,430.039,431.18,398051.51979233,0
+MSCI.US,D,20210219,000000,433.026,436.409,425.684,426.666,523628.08874209,0
+MSCI.US,D,20210222,000000,421.377,423.471,406.107,407.565,473283.57550976,0
+MSCI.US,D,20210223,000000,405.879,410.453,398.775,409.103,371533.2960186,0
+MSCI.US,D,20210224,000000,405.879,411.476,399.549,411.158,487760.15525611,0
+MSCI.US,D,20210225,000000,411.713,414.362,394.657,400.383,919785.88162385,0
+MSCI.US,D,20210226,000000,404.848,414.452,403.477,408.479,671972.71763683,0
+MSCI.US,D,20210301,000000,412,416.228,406.991,413.906,347970.05218195,0
+MSCI.US,D,20210302,000000,413.876,423.302,404.401,412.705,736986.30760321,0
+MSCI.US,D,20210303,000000,410.344,416.436,403.467,403.755,823223.95026232,0
+MSCI.US,D,20210304,000000,401.454,408.826,396.284,403.041,801766.07923897,0
+MSCI.US,D,20210305,000000,405.869,410.472,394.181,408.676,643222.13350818,0
+MSCI.US,D,20210308,000000,407.952,408.259,396.334,396.761,623126.85896333,0
+MSCI.US,D,20210309,000000,401.077,410.731,399.162,408.479,515026.1945528,0
+MSCI.US,D,20210310,000000,412.627,415.474,403.547,403.854,305185.32902742,0
+MSCI.US,D,20210311,000000,405.353,407.645,398.12,404.084,479192.5275463,0
+MSCI.US,D,20210312,000000,403.577,410.552,398.12,410.463,573571.48259687,0
+MSCI.US,D,20210315,000000,408.329,414.105,402.843,413.43,330670.51922833,0
+MSCI.US,D,20210316,000000,414.908,420.386,407.02,410.512,388653.43387373,0
+MSCI.US,D,20210317,000000,408.836,410.344,401.225,407.138,356579.00123467,0
+MSCI.US,D,20210318,000000,403.577,405.065,397.723,399.717,371500.03737674,0
+MSCI.US,D,20210319,000000,400.907,409.103,400.799,404.381,723610.28655104,0
+MSCI.US,D,20210322,000000,403.339,413.588,403.339,413.241,483064.63972853,0
+MSCI.US,D,20210323,000000,411.296,417.964,407.505,414.63,369331.17079264,0
+MSCI.US,D,20210324,000000,414.829,419.512,411.515,417.855,389252.08942715,0
+MSCI.US,D,20210325,000000,416.812,417.716,402.634,406.057,393025.43352144,0
+MSCI.US,D,20210326,000000,406.484,419.155,405.939,418.678,410671.66262049,0
+MSCI.US,D,20210329,000000,417.181,422.33,412.2,420.157,324762.57502942,0
+MSCI.US,D,20210330,000000,416.059,417.072,408.192,411.436,297897.65511028,0
+MSCI.US,D,20210331,000000,412.754,419.145,410.572,413.161,401175.81645159,0
+MSCI.US,D,20210401,000000,417.449,433.056,415.603,422.3,417010.96132589,0
+MSCI.US,D,20210405,000000,425.108,436.648,422.717,434.187,524072.54513781,0
+MSCI.US,D,20210406,000000,434.644,436.042,429.027,433.681,235795.7080628,0
+MSCI.US,D,20210407,000000,431.131,434.881,426.944,431.081,192865.85628925,0
+MSCI.US,D,20210408,000000,436.389,444.418,433.572,438.801,313138.17578169,0
+MSCI.US,D,20210409,000000,437.908,442.055,433.919,441.966,238252.81620967,0
+MSCI.US,D,20210412,000000,439.296,448.167,436.032,446.54,322553.39494003,0
+MSCI.US,D,20210413,000000,446.57,455.262,444.148,453.298,324165.93515126,0
+MSCI.US,D,20210414,000000,454.329,460.858,450.41,450.737,413299.09532717,0
+MSCI.US,D,20210415,000000,453.298,463.815,453.298,462.803,333159.87817942,0
+MSCI.US,D,20210416,000000,466.048,467.556,458.883,466.623,317472.88543702,0
+MSCI.US,D,20210419,000000,462.465,466.92,457.812,461.453,269939.23136039,0
+MSCI.US,D,20210420,000000,459.607,463.974,456.075,461.215,225513.74854093,0
+MSCI.US,D,20210421,000000,464.341,468.19,461.017,463.755,237235.90803896,0
+MSCI.US,D,20210422,000000,462.386,467.793,459.519,464.876,329795.71616373,0
+MSCI.US,D,20210423,000000,465.779,481.238,465.174,479.413,441379.46743052,0
+MSCI.US,D,20210426,000000,478.719,483.054,476.386,479.9,481843.14051852,0
+MSCI.US,D,20210427,000000,480.345,482.836,470.006,480.504,415640.30214634,0
+MSCI.US,D,20210428,000000,481.873,481.873,472.824,476.981,292702.25211722,0
+MSCI.US,D,20210429,000000,480.017,487.946,476.575,487.619,291568.43478119,0
+MSCI.US,D,20210430,000000,480.961,486.537,475.205,478.699,385051.42217689,0
+MSCI.US,D,20210503,000000,479.88,482.509,474.303,479.116,239324.14761251,0
+MSCI.US,D,20210504,000000,475.255,479.929,468.706,475.464,343217.08990935,0
+MSCI.US,D,20210505,000000,478.559,478.559,468.339,471.217,198820.16101923,0
+MSCI.US,D,20210506,000000,472.16,472.16,462.654,468.964,257656.71413896,0
+MSCI.US,D,20210507,000000,471.038,477.299,468.082,475.275,207842.32350108,0
+MSCI.US,D,20210510,000000,475.076,479.056,469.58,469.937,248374.52954806,0
+MSCI.US,D,20210511,000000,464.361,468.26,455.848,465.779,351492.44470587,0
+MSCI.US,D,20210512,000000,459.607,463.765,452.334,453.475,426414.08643265,0
+MSCI.US,D,20210513,000000,455.619,462.376,454.706,455.143,300551.29159539,0
+MSCI.US,D,20210514,000000,458.794,460.57,454.597,457.485,358151.22794063,0
+MSCI.US,D,20210517,000000,457.485,457.485,448.793,449.904,428404.56575589,0
+MSCI.US,D,20210518,000000,449.397,451.888,444.755,448.226,324107.48056861,0
+MSCI.US,D,20210519,000000,440.964,443.097,437.293,441.827,387080.19933014,0
+MSCI.US,D,20210520,000000,444.358,454.974,442.968,451.333,351814.95274811,0
+MSCI.US,D,20210521,000000,451.927,455.242,450.261,450.986,230778.69233061,0
+MSCI.US,D,20210524,000000,453.783,462.138,453.456,456.879,236822.69460983,0
+MSCI.US,D,20210525,000000,458.735,464.152,457.316,458.616,292435.17514472,0
+MSCI.US,D,20210526,000000,464.469,465.194,458.129,459.102,293886.46133483,0
+MSCI.US,D,20210527,000000,457.723,462.168,455.084,458.377,511059.34563316,0
+MSCI.US,D,20210528,000000,461.83,466.533,457.495,462.098,226220.24272098,0
+MSCI.US,D,20210601,000000,465.055,466.533,455.182,456.015,324168.95866416,0
+MSCI.US,D,20210602,000000,456.055,465.372,456.055,462.823,307246.3569849,0
+MSCI.US,D,20210603,000000,460.977,461.007,452.583,456.025,322256.08283859,0
+MSCI.US,D,20210604,000000,459.072,461.205,454.101,460.342,215913.0872583,0
+MSCI.US,D,20210607,000000,461.086,462.376,457.276,458.377,354196.47307258,0
+MSCI.US,D,20210608,000000,458.616,460.58,454.914,457.395,251938.24341487,0
+MSCI.US,D,20210609,000000,459.092,462.168,454.796,459.816,256960.29833523,0
+MSCI.US,D,20210610,000000,460.63,473.172,458.883,470.314,418661.79936715,0
+MSCI.US,D,20210611,000000,471.733,476.713,470.463,473.33,240819.77865843,0
+MSCI.US,D,20210614,000000,474.134,484.612,472.556,484.423,295488.92316975,0
+MSCI.US,D,20210615,000000,485.634,494.078,482.39,488.62,448637.91405634,0
+MSCI.US,D,20210616,000000,492.311,499.534,486.517,489.494,541463.79131596,0
+MSCI.US,D,20210617,000000,488.462,499.733,488.462,499.029,380754.00251396,0
+MSCI.US,D,20210618,000000,497.143,499.863,491.617,496.409,637059.20638838,0
+MSCI.US,D,20210621,000000,498.493,510.043,490.337,508.941,371521.20196701,0
+MSCI.US,D,20210622,000000,507.9,517.375,506.689,515.449,549666.58180298,0
+MSCI.US,D,20210623,000000,514.945,519.003,514.308,517.107,385289.27185805,0
+MSCI.US,D,20210624,000000,520.996,526.742,517.564,526.195,603636.28699767,0
+MSCI.US,D,20210625,000000,525.501,528.419,515.062,524.896,1041865.2539906,0
+MSCI.US,D,20210628,000000,528.08,528.914,520.996,527.576,388069.89588479,0
+MSCI.US,D,20210629,000000,526.632,536.286,525.075,535.185,344225.93537901,0
+MSCI.US,D,20210630,000000,533.171,535.026,525.66,526.195,432288.77198969,0
+MSCI.US,D,20210701,000000,525.61,528.954,524.777,527.139,334010.49314084,0
+MSCI.US,D,20210702,000000,529.818,535.106,527.783,534.928,257931.8538125,0
+MSCI.US,D,20210706,000000,536.296,544.512,534.411,542.925,356101.2861971,0
+MSCI.US,D,20210707,000000,545.555,549.97,542.925,548.61,249800.61979736,0
+MSCI.US,D,20210708,000000,544.542,547.697,538.946,546.397,328309.1556565,0
+MSCI.US,D,20210709,000000,548.809,553.164,545.722,553.006,312675.5783086,0
+MSCI.US,D,20210712,000000,553.77,556.19,549.335,552.728,224294.26500619,0
+MSCI.US,D,20210713,000000,552.42,559.704,547.827,550.377,236930.53323646,0
+MSCI.US,D,20210714,000000,550.892,552.569,544.78,548.034,196689.59226514,0
+MSCI.US,D,20210715,000000,547.023,556.717,546.546,552.629,242714.51340662,0
+MSCI.US,D,20210716,000000,553.174,564.575,552.312,557.541,302568.98253469,0
+MSCI.US,D,20210719,000000,552.976,557.411,544.125,549.653,326211.84554426,0
+MSCI.US,D,20210720,000000,552.39,559.941,549.623,556.3,235846.0999444,0
+MSCI.US,D,20210721,000000,556.767,562.818,555.149,557.569,209789.46580615,0
+MSCI.US,D,20210722,000000,559.654,566.47,558.413,564.773,176125.67322139,0
+MSCI.US,D,20210723,000000,566.044,572.602,564.793,571.491,167309.10961648,0
+MSCI.US,D,20210726,000000,566.807,573.237,558.96,568.464,327425.28205322,0
+MSCI.US,D,20210727,000000,579.428,588.776,568.841,576.68,331329.64503967,0
+MSCI.US,D,20210728,000000,581.314,586.206,578.704,584.211,264437.44572719,0
+MSCI.US,D,20210729,000000,584.36,589.827,581.661,587.089,264079.66336783,0
+MSCI.US,D,20210730,000000,584.727,593.925,584.211,588.269,282704.50280757,0
+MSCI.US,D,20210802,000000,592.387,606.754,592.387,603.044,317085.87578632,0
+MSCI.US,D,20210803,000000,602.725,613.313,593.668,611.091,325691.80132614,0
+MSCI.US,D,20210804,000000,612.768,619.465,612.768,616.17,304831.57801858,0
+MSCI.US,D,20210805,000000,619.237,627.383,609.533,619.286,274744.60118987,0
+MSCI.US,D,20210806,000000,620.944,625.259,608.004,620.784,252168.03039498,0
+MSCI.US,D,20210809,000000,621.072,625.17,614.375,619.584,329524.60784072,0
+MSCI.US,D,20210810,000000,619.892,626.917,616.27,617.024,334088.09663851,0
+MSCI.US,D,20210811,000000,620.09,623.721,613.601,616.886,263855.92341352,0
+MSCI.US,D,20210812,000000,614.305,619.355,611.299,618.126,246509.02209118,0
+MSCI.US,D,20210813,000000,618.135,623.87,612.836,622.938,260739.68945532,0
+MSCI.US,D,20210816,000000,621.221,624.842,613.283,623.126,391133.72228614,0
+MSCI.US,D,20210817,000000,619.931,622.729,613.462,622.402,228370.9682277,0
+MSCI.US,D,20210818,000000,622.422,623.295,602.538,603.342,317078.82092289,0
+MSCI.US,D,20210819,000000,595.87,607.003,587.594,603.132,479924.21766715,0
+MSCI.US,D,20210820,000000,605.395,612.102,601.159,611.894,246160.3102705,0
+MSCI.US,D,20210823,000000,611.944,620.318,611.944,614.196,167403.84635389,0
+MSCI.US,D,20210824,000000,616.101,618.453,611.229,611.408,245700.7363103,0
+MSCI.US,D,20210825,000000,613.145,623.076,612.678,620.844,254718.86744162,0
+MSCI.US,D,20210826,000000,622.967,622.967,615.268,616.896,155119.31345718,0
+MSCI.US,D,20210827,000000,618.9,625.419,617.748,622.511,165398.24946617,0
+MSCI.US,D,20210830,000000,623.89,636.273,623.89,631.242,288617.48619464,0
+MSCI.US,D,20210831,000000,631.332,634.002,626.153,627.442,278125.89644529,0
+MSCI.US,D,20210901,000000,630.031,644.013,626.33,641.909,239905.66992618,0
+MSCI.US,D,20210902,000000,643.873,651.672,638.427,642.118,307885.32604361,0
+MSCI.US,D,20210903,000000,639.121,646.87,639.121,643.426,241276.32910573,0
+MSCI.US,D,20210907,000000,643.219,651.642,634.815,648.448,299675.48069316,0
+MSCI.US,D,20210908,000000,647.634,659.57,643.745,651.762,240320.89903058,0
+MSCI.US,D,20210909,000000,653.627,656.088,644.568,645.511,213633.35853467,0
+MSCI.US,D,20210910,000000,648.408,651.206,643.239,643.546,214585.76509692,0
+MSCI.US,D,20210913,000000,648.795,648.874,628.117,636.015,324498.52156983,0
+MSCI.US,D,20210914,000000,639.895,648.954,636.352,645.917,281077.85286949,0
+MSCI.US,D,20210915,000000,645.699,648.835,639.458,640.073,308458.78565623,0
+MSCI.US,D,20210916,000000,642.028,645.799,637.176,644.806,512194.17080682,0
+MSCI.US,D,20210917,000000,638.138,644.072,631.402,634.437,568714.71304816,0
+MSCI.US,D,20210920,000000,623.94,630.975,617.907,627.452,451909.35500987,0
+MSCI.US,D,20210921,000000,633.395,638.247,629.884,633.495,251984.60394595,0
+MSCI.US,D,20210922,000000,639.26,640.669,629.754,637.89,227476.00841048,0
+MSCI.US,D,20210923,000000,643.069,647.177,640.391,646.226,269484.69658836,0
+MSCI.US,D,20210924,000000,643.426,654.302,639.518,653.935,217406.70262895,0
+MSCI.US,D,20210927,000000,648.468,649.182,622.342,631.49,291304.3813216,0
+MSCI.US,D,20210928,000000,620.06,622.105,589.698,591.078,725629.99316561,0
+MSCI.US,D,20210929,000000,597.903,606.566,593.428,603.828,363162.19664704,0
+MSCI.US,D,20210930,000000,608.67,616.062,598.231,601.496,324783.73961969,0
+MSCI.US,D,20211001,000000,604.473,607.954,588.299,603.828,301996.5307597,0
+MSCI.US,D,20211004,000000,600.782,602.905,573.664,580.689,487435.6315386,0
+MSCI.US,D,20211005,000000,584.787,598.013,584.538,595.343,304918.25205494,0
+MSCI.US,D,20211006,000000,589.34,595.126,581.414,593.181,255032.30494518,0
+MSCI.US,D,20211007,000000,598.47,607.35,597.329,601.654,290886.12870431,0
+MSCI.US,D,20211008,000000,602.558,604.116,591.544,593.36,186484.2284033,0
+MSCI.US,D,20211011,000000,589.36,606.01,587.04,590.491,223475.90084898,0
+MSCI.US,D,20211012,000000,595.84,595.84,585.57,588.547,166805.19080046,0
+MSCI.US,D,20211013,000000,594.619,596.674,586.643,591.573,221295.94805092,0
+MSCI.US,D,20211014,000000,599.661,607.102,598.44,605.752,219455.63653485,0
+MSCI.US,D,20211015,000000,613.194,613.194,607.141,609.146,217672.77176381,0
+MSCI.US,D,20211018,000000,609.185,614.305,606.099,612.846,183112.00368656,0
+MSCI.US,D,20211019,000000,617.48,627.472,615.337,623.85,240397.49469061,0
+MSCI.US,D,20211020,000000,626.153,629.327,611.865,616.349,294642.33955885,0
+MSCI.US,D,20211021,000000,616.31,630.261,614.702,629.267,259252.12111045,0
+MSCI.US,D,20211022,000000,631.55,641.889,631.55,641.79,273066.55153256,0
+MSCI.US,D,20211025,000000,642.315,655.205,633.565,644.687,391104.49499481,0
+MSCI.US,D,20211026,000000,644.826,652.793,634.646,635.887,313519.1384066,0
+MSCI.US,D,20211027,000000,639.24,651.792,629.307,629.834,361754.2474751,0
+MSCI.US,D,20211028,000000,630.011,648.627,630.011,647.961,295045.47461166,0
+MSCI.US,D,20211029,000000,642.613,658.658,642.515,657.397,256499.7165374,0
+MSCI.US,D,20211101,000000,661.405,662.179,635.767,649.708,232278.35472705,0
+MSCI.US,D,20211102,000000,649.608,654.272,645.739,646.97,346922.90888229,0
+MSCI.US,D,20211103,000000,646.642,650.661,631.589,638.397,268871.93130808,0
+MSCI.US,D,20211104,000000,639.23,659.739,638.684,654.233,219451.60518433,0
+MSCI.US,D,20211105,000000,658.251,658.508,645.59,645.987,274284.01939203,0
+MSCI.US,D,20211108,000000,648.061,648.328,638.02,646.453,248243.51065589,0
+MSCI.US,D,20211109,000000,646.642,652.575,641.581,645.471,292265.85842255,0
+MSCI.US,D,20211110,000000,641.631,645.273,629.834,635.787,269860.6200251,0
+MSCI.US,D,20211111,000000,640.43,641.492,633.038,635.083,143033.324574,0
+MSCI.US,D,20211112,000000,637.771,646.433,629.357,646.255,324456.19238929,0
+MSCI.US,D,20211115,000000,648.12,658.241,644.459,654.56,167546.95929763,0
+MSCI.US,D,20211116,000000,654.043,673.273,654.043,668.62,296981.53070277,0
+MSCI.US,D,20211117,000000,669.126,671.437,655.731,659.977,255696.46994468,0
+MSCI.US,D,20211118,000000,662.626,663.728,655.066,658.995,172389.61911949,0
+MSCI.US,D,20211119,000000,658.568,661.298,648.825,650.521,279701.14666415,0
+MSCI.US,D,20211122,000000,650.641,651.593,630.638,630.736,383128.467975,0
+MSCI.US,D,20211123,000000,629.497,632.751,616.022,626.223,346751.57648484,0
+MSCI.US,D,20211124,000000,621.758,641.234,619.207,636.422,416635.03788915,0
+MSCI.US,D,20211126,000000,625.229,633.802,612.926,615.03,230477.34887863,0
+MSCI.US,D,20211129,000000,628.832,643.159,625.13,639.25,380532.27823491,0
+MSCI.US,D,20211130,000000,632.978,643.596,622.232,623.364,545176.66515232,0
+MSCI.US,D,20211201,000000,632.463,635.985,609.811,610.387,320301.88567009,0
+MSCI.US,D,20211202,000000,610.584,630.795,610.584,623.493,451162.54732454,0
+MSCI.US,D,20211203,000000,626.52,627.383,586.9,597.616,427142.75304059,0
+MSCI.US,D,20211206,000000,599.234,605.98,587.277,602.269,376984.6897702,0
+MSCI.US,D,20211207,000000,616.151,631.085,614.752,630.905,305310.30089379,0
+MSCI.US,D,20211208,000000,629.724,640.728,625.716,639.835,261149.87937154,0
+MSCI.US,D,20211209,000000,637.603,637.603,613.273,613.938,350457.39545778,0
+MSCI.US,D,20211210,000000,620.407,624.247,614.543,622.065,194494.5219026,0
+MSCI.US,D,20211213,000000,620.655,627.869,613.819,615.744,495294.7493931,0
+MSCI.US,D,20211214,000000,607.627,609.89,581.075,585.352,525689.11669957,0
+MSCI.US,D,20211215,000000,588.329,597.061,583.526,596.594,447782.25990675,0
+MSCI.US,D,20211216,000000,601.922,609.017,586.286,589.36,409719.25605823,0
+MSCI.US,D,20211217,000000,586.75,591.068,575.827,584.509,591544.25108869,0
+MSCI.US,D,20211220,000000,573.981,576.67,567.631,573.694,466550.21229024,0
+MSCI.US,D,20211221,000000,579.994,589.897,573.178,588.905,275558.93399655,0
+MSCI.US,D,20211222,000000,589.6,599.611,586.096,598.33,268215.82900964,0
+MSCI.US,D,20211223,000000,603.292,610.644,602.061,605.355,185532.82967867,0
+MSCI.US,D,20211227,000000,609.285,613.958,605.038,612.788,177890.39691506,0
+MSCI.US,D,20211228,000000,614.593,617.133,608.69,609.027,133282.4954842,0
+MSCI.US,D,20211229,000000,610.257,613.075,605.167,608.838,157402.06569371,0
+MSCI.US,D,20211230,000000,610.783,612.599,606.328,606.616,168301.82968401,0
+MSCI.US,D,20211231,000000,605.514,610.307,604.601,606.764,151345.9693629,0
+MSCI.US,D,20220103,000000,608.381,611.16,583.299,589.817,300383.99054847,0
+MSCI.US,D,20220104,000000,599.313,600.454,578.377,585.412,385548.28612948,0
+MSCI.US,D,20220105,000000,584.469,586.106,559.744,560.646,553789.64555557,0
+MSCI.US,D,20220106,000000,557.154,560.527,544.899,557.531,712447.47693878,0
+MSCI.US,D,20220107,000000,557.531,560.685,546.339,546.656,557033.87489305,0
+MSCI.US,D,20220110,000000,537.229,539.8,523.258,536.614,1091759.2638013,0
+MSCI.US,D,20220111,000000,538.986,550.088,534.124,547.965,683326.00856154,0
+MSCI.US,D,20220112,000000,555.259,562.501,549.633,553.671,538054.27660684,0
+MSCI.US,D,20220113,000000,553.631,558.583,525.422,528.25,602421.84265109,0
+MSCI.US,D,20220114,000000,525.124,525.154,512.285,521.642,569793.09931443,0
+MSCI.US,D,20220118,000000,508.713,517.822,503.602,511.69,655219.43267975,0
+MSCI.US,D,20220119,000000,517.365,526.9,507.87,508.435,529757.75722004,0
+MSCI.US,D,20220120,000000,515.004,527.536,509.774,510.857,578689.28209227,0
+MSCI.US,D,20220121,000000,508.762,510.984,494.742,495.972,654593.56551027,0
+MSCI.US,D,20220124,000000,485.456,503.424,470.403,502.164,920304.91800434,0
+MSCI.US,D,20220125,000000,490.476,498.304,484.899,488.153,710441.88005106,0
+MSCI.US,D,20220126,000000,498.632,507.423,480.931,487.369,872137.33405718,0
+MSCI.US,D,20220127,000000,486.527,511.898,483.948,487.032,1088670.2414592,0
+MSCI.US,D,20220128,000000,478.817,504.615,472.834,503.215,556126.82102423,0
+MSCI.US,D,20220131,000000,506.163,532.001,506.143,530.929,823398.30617266,0
+MSCI.US,D,20220201,000000,533.29,540.94,521.999,540.127,899107.06909005,0
+MSCI.US,D,20220202,000000,555.803,555.803,534.203,544.512,640826.50345687,0
+MSCI.US,D,20220203,000000,534.779,540.92,528.994,535.086,667144.16754182,0
+MSCI.US,D,20220204,000000,532.268,557.779,527.386,549.344,687589.16174499,0
+MSCI.US,D,20220207,000000,546.407,555.576,540.454,545.128,620380.50141607,0
+MSCI.US,D,20220208,000000,523.825,541.714,519.865,540.861,676474.72833907,0
+MSCI.US,D,20220209,000000,532.745,558.81,530.81,556.043,495558.80285268,0
+MSCI.US,D,20220210,000000,544.264,553.095,535.652,539.839,557921.77984685,0
+MSCI.US,D,20220211,000000,540.683,544.909,524.876,529.093,475280.1018588,0
+MSCI.US,D,20220214,000000,527.953,531.227,516.869,527.813,486523.53848162,0
+MSCI.US,D,20220215,000000,539.869,545.613,534.044,541.09,386075.38521102,0
+MSCI.US,D,20220216,000000,538.241,541.854,529.163,538.34,271057.93113194,0
+MSCI.US,D,20220217,000000,532.011,534.649,524.321,527.346,443652.14129073,0
+MSCI.US,D,20220218,000000,529.123,534.198,519.47,522.901,315326.19128081,0
+MSCI.US,D,20220222,000000,517.415,528.979,511.988,517.256,601794.96764397,0
+MSCI.US,D,20220223,000000,521.999,526.752,503.772,505.438,677353.56275419,0
+MSCI.US,D,20220224,000000,488.123,506.015,486.378,504.516,1497558.031471,0
+MSCI.US,D,20220225,000000,506.986,513.436,496.931,509.219,918754.86372629,0
+MSCI.US,D,20220228,000000,500.944,505.235,492.778,497.789,904566.5255427,0
+MSCI.US,D,20220301,000000,498.364,510.003,493.314,496.489,842124.93721323,0
+MSCI.US,D,20220302,000000,502.68,510.787,500.061,507.116,661151.56498183,0
+MSCI.US,D,20220303,000000,512.235,514.98,501.063,503.167,361057.83167137,0
+MSCI.US,D,20220304,000000,501.271,501.271,487.371,493.909,587276.05871708,0
+MSCI.US,D,20220307,000000,493.334,493.691,463.279,463.765,721681.28532335,0
+MSCI.US,D,20220308,000000,464.371,469.956,447.345,462.376,804795.63916083,0
+MSCI.US,D,20220309,000000,476.077,491.398,471.459,484.335,600250.96039172,0
+MSCI.US,D,20220310,000000,473.479,477.418,454.885,461.641,775540.12837853,0
+MSCI.US,D,20220311,000000,465.472,469.669,450.946,453.078,667788.17578869,0
+MSCI.US,D,20220314,000000,456.422,458.328,449.042,453.773,571429.82762883,0
+MSCI.US,D,20220315,000000,461.196,470.591,456.422,467.278,475606.64125157,0
+MSCI.US,D,20220316,000000,475.949,489.761,472.923,489.127,553553.81154968,0
+MSCI.US,D,20220317,000000,483.223,494.574,482.032,494.564,419132.4595413,0
+MSCI.US,D,20220318,000000,496.588,518.676,494.936,516.293,864841.59743898,0
+MSCI.US,D,20220321,000000,509.893,515.946,498.126,503.057,425221.81451397,0
+MSCI.US,D,20220322,000000,508.306,510.916,499.902,505.796,491917.4854882,0
+MSCI.US,D,20220323,000000,500.08,501.45,486.944,487.429,579302.04737254,0
+MSCI.US,D,20220324,000000,489.861,495.119,486.884,491.874,481308.98657354,0
+MSCI.US,D,20220325,000000,494.891,495.099,482.777,486.497,363166.22799756,0
+MSCI.US,D,20220328,000000,489.563,503.871,488.398,503.861,960373.51874058,0
+MSCI.US,D,20220329,000000,513.247,522.197,506.828,512.752,725967.61877234,0
+MSCI.US,D,20220330,000000,506.966,510.063,502.395,506.312,562671.71860657,0
+MSCI.US,D,20220331,000000,509.358,513.674,498.969,498.969,924163.92829735,0
+MSCI.US,D,20220401,000000,501.073,512.255,496.776,511.988,731691.12868459,0
+MSCI.US,D,20220404,000000,514.171,523.635,511.68,515.469,616173.78714002,0
+MSCI.US,D,20220405,000000,512.761,513.188,506.53,509.239,555039.36421927,0
+MSCI.US,D,20220406,000000,503.048,505.726,496.648,502.71,622470.75666488,0
+MSCI.US,D,20220407,000000,500.447,508.921,499.416,506.035,778509.21804247,0
+MSCI.US,D,20220408,000000,506.877,507.88,501.38,502.551,592745.59354607,0
+MSCI.US,D,20220411,000000,498.096,498.096,482.092,482.31,583938.10047984,0
+MSCI.US,D,20220412,000000,484.869,493.07,474.749,476.575,512301.00159581,0
+MSCI.US,D,20220413,000000,473.29,490.823,473.29,489.434,480530.93592163,0
+MSCI.US,D,20220414,000000,490.625,492.798,478.559,478.946,443488.87159434,0
+MSCI.US,D,20220418,000000,477.666,480.444,471.307,474.293,301921.95077493,0
+MSCI.US,D,20220419,000000,474.471,487.871,471.366,486.705,471660.95692221,0
+MSCI.US,D,20220420,000000,491.2,494.514,483.521,489.702,387114.46580964,0
+MSCI.US,D,20220421,000000,495.516,496.102,469.857,471.087,424906.36133515,0
+MSCI.US,D,20220422,000000,462.644,468.731,452.127,452.494,486987.14379235,0
+MSCI.US,D,20220425,000000,448.326,460.323,446.903,458.705,730484.74703906,0
+MSCI.US,D,20220426,000000,446.501,458.407,425.872,426.468,809187.79556117,0
+MSCI.US,D,20220427,000000,426.269,432.233,412.1,414.531,793358.69771266,0
+MSCI.US,D,20220428,000000,423.243,435.469,419.21,430.01,621171.6539572,0
+MSCI.US,D,20220429,000000,425.425,429.127,417.284,417.974,636905.00723068,0
+MSCI.US,D,20220502,000000,415.583,422.846,407.72,420.454,750674.75832133,0
+MSCI.US,D,20220503,000000,421.694,430.611,420.763,428.552,679750.20064313,0
+MSCI.US,D,20220504,000000,428.492,430.993,409.818,429.375,627745.77883087,0
+MSCI.US,D,20220505,000000,424.602,425.208,402.079,412.814,780501.71304097,0
+MSCI.US,D,20220506,000000,407.467,409.243,391.938,402.456,862596.13519484,0
+MSCI.US,D,20220509,000000,392.414,397.028,373.484,376.131,1286085.4768194,0
+MSCI.US,D,20220510,000000,385.955,392.256,377.382,385.865,830914.75923227,0
+MSCI.US,D,20220511,000000,384.08,397.475,381.727,384.387,791603.04455768,0
+MSCI.US,D,20220512,000000,377.891,392.307,377.593,385.999,658715.28460401,0
+MSCI.US,D,20220513,000000,393.6,408.792,392.685,406.056,679412.963318,0
+MSCI.US,D,20220516,000000,398.962,401.708,393.929,397.958,700503.6486548,0
+MSCI.US,D,20220517,000000,411.837,411.837,395.381,405.668,683105.8183877,0
+MSCI.US,D,20220518,000000,398.226,403.777,396.127,397.46,899338.86637042,0
+MSCI.US,D,20220519,000000,393.57,411.309,392.983,407.926,827688.02977727,0
+MSCI.US,D,20220520,000000,412.563,415.483,405.399,414.911,673801.31120746,0
+MSCI.US,D,20220523,000000,417.508,418.014,408.613,415.548,389814.32350289,0
+MSCI.US,D,20220524,000000,410.503,414.563,401.062,412.493,397065.34595057,0
+MSCI.US,D,20220525,000000,410.454,417.408,407.926,414.672,474750.99523792,0
+MSCI.US,D,20220526,000000,418.074,432.351,417.115,430.571,413224.85355959,0
+MSCI.US,D,20220527,000000,436.659,446.051,436.659,445.882,543257.77884849,0
+MSCI.US,D,20220531,000000,440.669,446.429,436.281,440.091,833060.46046521,0
+MSCI.US,D,20220601,000000,422.929,447.483,422.929,429.247,603628.01869499,0
+MSCI.US,D,20220602,000000,431.685,449.613,428.809,449.314,419444.61054687,0
+MSCI.US,D,20220603,000000,441.604,442.479,433.461,436.212,299971.60234076,0
+MSCI.US,D,20220606,000000,441.017,443.882,433.386,436.42,357188.74301644,0
+MSCI.US,D,20220607,000000,431.446,444.518,431.446,444.012,235093.34535012,0
+MSCI.US,D,20220608,000000,439.485,445.215,432.62,433.306,274577.94679346,0
+MSCI.US,D,20220609,000000,431.436,434.948,424.462,424.9,240758.26945812,0
+MSCI.US,D,20220610,000000,414.523,416.692,405.738,407.956,480385.76538509,0
+MSCI.US,D,20220613,000000,394.715,396.316,386.645,390.994,960680.06375566,0
+MSCI.US,D,20220614,000000,391.053,395.923,387.129,389.004,527798.84826278,0
+MSCI.US,D,20220615,000000,394.983,402.392,385.869,395.361,438547.14473292,0
+MSCI.US,D,20220616,000000,382.994,386.109,377.691,383.79,682923.88949069,0
+MSCI.US,D,20220617,000000,382.278,394.297,381.432,384.735,746396.97190663,0
+MSCI.US,D,20220621,000000,397.072,400.071,391.948,398.206,593164.59428685,0
+MSCI.US,D,20220622,000000,393.311,405.539,393.311,398.824,567761.89255129,0
+MSCI.US,D,20220623,000000,403.679,415.488,402.062,414.582,343473.71649874,0
+MSCI.US,D,20220624,000000,418.184,430.709,415.696,429.854,634054.37030489,0
+MSCI.US,D,20220627,000000,433.266,434.53,426.472,427.586,373348.25062544,0
+MSCI.US,D,20220628,000000,426.84,434.58,410.334,411.011,323255.48576196,0
+MSCI.US,D,20220629,000000,411.15,415.04,402.37,413.139,375345.44796445,0
+MSCI.US,D,20220630,000000,408.404,415.498,397.371,410.046,430120.11781285,0
+MSCI.US,D,20220701,000000,408.902,415.607,405.628,415.587,350248.3063653,0
+MSCI.US,D,20220705,000000,410.951,420.706,404.947,419.855,351464.5161188,0
+MSCI.US,D,20220706,000000,422.8,427.735,419.149,424.064,420414.56295358,0
+MSCI.US,D,20220707,000000,422.87,433.555,422.87,433.266,404425.92778927,0
+MSCI.US,D,20220708,000000,430.551,437.455,427.35,431.735,311956.79663882,0
+MSCI.US,D,20220711,000000,427.884,432.769,423.855,429.645,278872.87594773,0
+MSCI.US,D,20220712,000000,429.317,435.923,416.104,418.174,327886.12901349,0
+MSCI.US,D,20220713,000000,410.016,418.174,406.564,411.607,493928.91432604,0
+MSCI.US,D,20220714,000000,405.419,410.632,401.738,408.016,647907.09991037,0
+MSCI.US,D,20220715,000000,414.901,420.403,413.061,416.732,587892.67680167,0
+MSCI.US,D,20220718,000000,422.064,425.731,407.613,409.906,361524.88258385,0
+MSCI.US,D,20220719,000000,416.314,425.476,415.946,423.924,987752.28978919,0
+MSCI.US,D,20220720,000000,426.372,433.784,423.487,432.103,713721.13481879,0
+MSCI.US,D,20220721,000000,432.978,446.359,431.495,445.185,440895.13314958,0
+MSCI.US,D,20220722,000000,447.703,448.763,434.61,437.654,401639.70180855,0
+MSCI.US,D,20220725,000000,438.589,438.589,430.336,436.231,432908.35405764,0
+MSCI.US,D,20220726,000000,432.113,443.692,430.102,440.629,660744.6461679,0
+MSCI.US,D,20220727,000000,446.359,454.219,445.036,450.657,508311.34851012,0
+MSCI.US,D,20220728,000000,453.781,474.933,450.891,471.868,502304.67951271,0
+MSCI.US,D,20220729,000000,472.615,480.817,471.61,478.882,660528.54278195,0
+MSCI.US,D,20220801,000000,474.535,481.787,472.356,474.425,518612.94666181,0
+MSCI.US,D,20220802,000000,470.098,482.713,469.45,475.251,308696.14834102,0
+MSCI.US,D,20220803,000000,479.3,494.582,475.639,493.796,548257.30555417,0
+MSCI.US,D,20220804,000000,493.139,495.368,486.016,494.223,448641.68568691,0
+MSCI.US,D,20220805,000000,487.11,494.055,485.707,493.647,263601.9050512,0
+MSCI.US,D,20220808,000000,501.287,503.844,495.149,498.263,294930.86522195,0
+MSCI.US,D,20220809,000000,495.915,497.566,489.995,492.403,229970.18740502,0
+MSCI.US,D,20220810,000000,507.894,511.355,501.317,509.505,278638.68018528,0
+MSCI.US,D,20220811,000000,515.549,515.549,499.043,499.781,236307.29754746,0
+MSCI.US,D,20220812,000000,504.1,505.935,497.767,505.356,331832.49416208,0
+MSCI.US,D,20220815,000000,503.651,508.897,501.098,507.271,370034.55137859,0
+MSCI.US,D,20220816,000000,500.749,504.858,494.545,502.275,230550.91931964,0
+MSCI.US,D,20220817,000000,496.47,503.556,492.042,501.148,296081.98628663,0
+MSCI.US,D,20220818,000000,500.649,501.128,497.238,498.644,161404.19307909,0
+MSCI.US,D,20220819,000000,493.678,494.166,476.509,477.212,339695.50026947,0
+MSCI.US,D,20220822,000000,469.083,473.731,465.568,471.617,364484.72495619,0
+MSCI.US,D,20220823,000000,469.911,473.442,464.047,466.251,197442.469732,0
+MSCI.US,D,20220824,000000,467.617,471.294,465.393,466.64,215945.90185466,0
+MSCI.US,D,20220825,000000,468.744,474.828,462.636,474.509,174916.29079693,0
+MSCI.US,D,20220826,000000,475.865,475.865,453.984,455.201,348044.80553042,0
+MSCI.US,D,20220829,000000,450.563,456.677,450.563,454.782,310707.05732495,0
+MSCI.US,D,20220830,000000,456.896,458.706,447.93,451.83,242594.09279018,0
+MSCI.US,D,20220831,000000,456.328,457.953,447.85,448.04,339555.12525608,0
+MSCI.US,D,20220901,000000,444.799,456.417,439.518,455.689,518078.05121857,0
+MSCI.US,D,20220902,000000,460.985,462.75,449.149,450.743,503256.4551615,0
+MSCI.US,D,20220906,000000,451.471,459.09,449.087,456.457,400362.57302236,0
+MSCI.US,D,20220907,000000,456.707,473.322,455.659,473.033,342799.79342282,0
+MSCI.US,D,20220908,000000,470.56,482.747,469.074,481.61,332081.15847152,0
+MSCI.US,D,20220909,000000,484.702,492.969,483.545,489.948,429980.69816983,0
+MSCI.US,D,20220912,000000,490.526,497.537,490.526,495.243,416380.36472928,0
+MSCI.US,D,20220913,000000,478.658,481.59,469.423,470.51,433627.44048207,0
+MSCI.US,D,20220914,000000,473.851,474.659,460.506,467.857,332502.2835117,0
+MSCI.US,D,20220915,000000,463.109,466.904,452.219,454.971,340599.9164272,0
+MSCI.US,D,20220916,000000,450.872,455.899,445.138,455.46,643499.11497144,0
+MSCI.US,D,20220919,000000,450.613,450.852,441.258,450.174,423202.59038023,0
+MSCI.US,D,20220920,000000,446.075,452.278,442.021,446.574,322383.25040333,0
+MSCI.US,D,20220921,000000,448.818,452.957,438.396,438.396,298117.42398084,0
+MSCI.US,D,20220922,000000,435.982,436.241,420.304,425.949,558963.27654824,0
+MSCI.US,D,20220923,000000,421.321,424.782,414.001,421.202,506464.02421755,0
+MSCI.US,D,20220926,000000,422.159,428.926,416.973,419.636,542032.04457559,0
+MSCI.US,D,20220927,000000,427.714,432.631,412.236,415.786,447736.13200683,0
+MSCI.US,D,20220928,000000,420.374,431.564,416.499,427.994,469040.04564671,0
+MSCI.US,D,20220929,000000,422,424.762,419.187,422.089,378571.35755028,0
+MSCI.US,D,20220930,000000,420.992,429.978,419.965,420.663,503230.38551615,0
+MSCI.US,D,20221003,000000,423.735,431.823,419.656,430.427,307830.37222904,0
+MSCI.US,D,20221004,000000,439.423,449.8,437.767,449.656,376435.65198935,0
+MSCI.US,D,20221005,000000,442.944,450.134,440.161,446.285,320711.78506527,0
+MSCI.US,D,20221006,000000,442.854,446.793,435.434,435.483,342449.858568,0
+MSCI.US,D,20221007,000000,429.998,432.731,415.058,418.718,399368.91846326,0
+MSCI.US,D,20221010,000000,416.205,418.08,402.272,405.833,471645.00482383,0
+MSCI.US,D,20221011,000000,403.589,408.276,392.728,398.283,503280.51944951,0
+MSCI.US,D,20221012,000000,399.031,403.559,393.955,400.577,517407.25919028,0
+MSCI.US,D,20221013,000000,389.836,407.329,383.971,404.995,559247.03461103,0
+MSCI.US,D,20221014,000000,410.77,411.677,386.191,387.682,409799.78463711,0
+MSCI.US,D,20221017,000000,397.675,405.09,397.675,401.883,439174.25886847,0
+MSCI.US,D,20221018,000000,416.395,416.634,404.187,407.469,301043.24033144,0
+MSCI.US,D,20221019,000000,400.717,403.01,394.224,397.725,261698.12943443,0
+MSCI.US,D,20221020,000000,396.648,398.403,389.337,392.608,543426.77060152,0
+MSCI.US,D,20221021,000000,393.636,401.19,387.083,400.407,776069.27762073,0
+MSCI.US,D,20221024,000000,404.596,411.578,396.219,411.049,645070.31244278,0
+MSCI.US,D,20221025,000000,419.516,447.551,415.208,447.222,737532.32572941,0
+MSCI.US,D,20221026,000000,444.809,459.963,443.662,450.394,603680.73974356,0
+MSCI.US,D,20221027,000000,454.542,462.99,451.401,454.004,439399.86156856,0
+MSCI.US,D,20221028,000000,454.343,474.768,453.685,473.003,445085.04961102,0
+MSCI.US,D,20221031,000000,470.819,477.202,467.298,467.607,710128.1150789,0
+MSCI.US,D,20221101,000000,477.212,482.827,465.134,468.824,380137.54162829,0
+MSCI.US,D,20221102,000000,468.006,473.282,451.67,452.528,418984.32122774,0
+MSCI.US,D,20221103,000000,445.786,457.524,443.682,449.945,368246.77531515,0
+MSCI.US,D,20221104,000000,457.584,465.334,450.603,459.679,430664.52502079,0
+MSCI.US,D,20221107,000000,461.215,463.758,454.348,460.955,318874.87774714,0
+MSCI.US,D,20221108,000000,463.748,471.502,458.592,466.65,366711.67427582,0
+MSCI.US,D,20221109,000000,463.39,469.9,460.3,465.13,301065,0
+MSCI.US,D,20221110,000000,489.89,512.37,489.61,509.7,578831,0
+MSCI.US,D,20221111,000000,513.91,522.24,509.01,512.37,509795,0
+MSCI.US,D,20221114,000000,507.96,511.05,491.45,492.24,630569,0
+MSCI.US,D,20221115,000000,507.46,509.9,499.54,503.02,409260,0
+MSCI.US,D,20221116,000000,500.63,508.62,495.65,507.21,322658,0
+MSCI.US,D,20221117,000000,498.55,502.05,487.37,491.09,210094,0
+MSCI.US,D,20221118,000000,503.49,503.49,480.77,490.31,612564,0
+MSCI.US,D,20221121,000000,488.46,494.245,484.18,493.37,275629,0
+MSCI.US,D,20221122,000000,494.77,503.65,492.3785,502.67,236094,0
+MSCI.US,D,20221123,000000,503.21,514.36,500.16,508.75,269087,0
+MSCI.US,D,20221125,000000,509.74,513.455,506.04,512.26,94693,0
+MSCI.US,D,20221128,000000,507.3,512.74,493.61,495.96,330638,0
+MSCI.US,D,20221129,000000,494.75,499.18,484.79,486.32,392082,0
+MSCI.US,D,20221130,000000,486.32,508.17,483.08,507.83,481645,0
+MSCI.US,D,20221201,000000,513.5,523.36,509.31,521.39,406694,0
+MSCI.US,D,20221202,000000,511.03,521.12,506.23,518.83,440041,0
+MSCI.US,D,20221205,000000,512.11,512.11,500.735,504.49,430979,0
+MSCI.US,D,20221206,000000,505.23,505.86,495.655,499.9,377723,0
+MSCI.US,D,20221207,000000,500,503.29,496.49,500.4,428825,0
+MSCI.US,D,20221208,000000,501.19,505.87,498.47,499.98,210995,0
+MSCI.US,D,20221209,000000,497.36,499.59,488.66,492.55,332071,0
+MSCI.US,D,20221212,000000,490.76,497.29,490.67,497.27,284955,0
+MSCI.US,D,20221213,000000,524.72,527.28,504.99,512.02,499011,0
+MSCI.US,D,20221214,000000,507.58,517.15,493.06,498.48,544697,0
+MSCI.US,D,20221215,000000,489.65,493.04,474.975,476.68,860049,0
+MSCI.US,D,20221216,000000,472.27,475.11,467.14,471.59,1062195,0
+MSCI.US,D,20221219,000000,471.91,473.58,460.78,461.94,564644,0
+MSCI.US,D,20221220,000000,460.36,463.74,450,458,686762,0
+MSCI.US,D,20221221,000000,462.67,472.36,459.78,472.36,440768,0
+MSCI.US,D,20221222,000000,466.45,468.155,454.6,462.32,361715,0
+MSCI.US,D,20221223,000000,461.61,467.595,459.8101,463.82,347188,0
+MSCI.US,D,20221227,000000,462.82,468.55,455.21,460.43,399724,0
+MSCI.US,D,20221228,000000,460.59,464.5,453.94,454.44,210957,0
+MSCI.US,D,20221229,000000,460.13,473.42,458.5,471.92,272498,0
+MSCI.US,D,20221230,000000,466.34,469.43,459.49,465.17,354442,0
+MSCI.US,D,20230103,000000,469.57,476.99,456.345,461.16,344995,0
+MSCI.US,D,20230104,000000,466.02,475.15,462.38,474.12,427221,0
+MSCI.US,D,20230105,000000,467.98,471.8499,459.08,459.12,324991,0
+MSCI.US,D,20230106,000000,465.45,473.16,455.475,469.01,366294,0
+MSCI.US,D,20230109,000000,475.83,491.825,472.7206,480.54,312128,0
+MSCI.US,D,20230110,000000,479.83,489.97,477.0067,488.08,270845,0
+MSCI.US,D,20230111,000000,494.26,504.41,491.3501,504.12,364160,0
+MSCI.US,D,20230112,000000,505.12,506.8,494.8401,504.05,303042,0
+MSCI.US,D,20230113,000000,496.54,506.58,496.54,505.24,320577,0
+MSCI.US,D,20230117,000000,505.54,512.08,499.32,510.28,332323,0
+MSCI.US,D,20230118,000000,513.81,525.84,505.23,506.34,407762,0
+MSCI.US,D,20230119,000000,500.3,503.12,492.56,495.79,343937,0
+MSCI.US,D,20230120,000000,498.35,512.72,495.89,511.76,345704,0
+MSCI.US,D,20230123,000000,510.77,521.34,509.16,514.98,321131,0
+MSCI.US,D,20230124,000000,512.31,523.01,510.77,519.84,319084,0
+MSCI.US,D,20230125,000000,508.42,514.07,497.27,508.64,372704,0
+MSCI.US,D,20230126,000000,512,519.1,506.74,515.21,622181,0
+MSCI.US,D,20230127,000000,511.2,524.425,506.3,519.92,481181,0
+MSCI.US,D,20230130,000000,512.94,516.8211,504.46,506.56,628346,0
+MSCI.US,D,20230131,000000,514.65,531.96,499.04,531.56,754030,0
+MSCI.US,D,20230201,000000,542.58,560.38,529.26,554.52,913681,0
+MSCI.US,D,20230202,000000,563.85,572.5,558.89,568.44,903454,0
+MSCI.US,D,20230203,000000,558.19,569.45,556.05,567.43,494203,0
+MSCI.US,D,20230206,000000,559.2,565,551.61,553.4,610087,0
+MSCI.US,D,20230207,000000,551.94,562.825,545.96,560.4,279995,0
+MSCI.US,D,20230208,000000,555.04,560.31,553.73,556.9,213067,0
+MSCI.US,D,20230209,000000,561.07,566.27,553.55,555.59,727218,0
+MSCI.US,D,20230210,000000,548.82,550.5436,540.825,549.33,413921,0
+MSCI.US,D,20230213,000000,552.97,562.87,547.74,562.1,403384,0
+MSCI.US,D,20230214,000000,561.43,570.43,557.06,561.82,260206,0
+MSCI.US,D,20230215,000000,555.86,567.07,553.6251,567.06,349507,0
+MSCI.US,D,20230216,000000,553.44,560.77,551.76,552.99,265724,0
+MSCI.US,D,20230217,000000,547.69,550.11,538.49,544.83,438771,0
+MSCI.US,D,20230221,000000,535.7,537.91,523.09,524.82,572348,0
+MSCI.US,D,20230222,000000,527.49,527.79,520.12,524.05,386034,0
+MSCI.US,D,20230223,000000,529.06,530.47,519.67,527.78,195351,0
+MSCI.US,D,20230224,000000,520.14,522.12,512.02,518.16,298265,0
+MSCI.US,D,20230227,000000,526,530.69,523.705,525.79,364748,0
+MSCI.US,D,20230228,000000,525.9,531.895,521.14,522.15,335763,0
+MSCI.US,D,20230301,000000,519.22,522.49,514.37,515.45,375491,0
+MSCI.US,D,20230302,000000,510.65,517.29,508.47,517.29,387066,0
+MSCI.US,D,20230303,000000,521.61,537.28,520.53,536.67,382681,0
+MSCI.US,D,20230306,000000,537.95,545.495,537.86,542.91,568009,0
+MSCI.US,D,20230307,000000,542.92,547.915,531.48,533.98,406564,0
+MSCI.US,D,20230308,000000,532.12,537.82,527.48,535.85,254702,0
+MSCI.US,D,20230309,000000,537.08,545.245,532.375,535.04,499244,0
+MSCI.US,D,20230310,000000,535,536.85,519.11,522.27,595355,0
+MSCI.US,D,20230313,000000,517.8,534.135,513.835,528.28,786329,0
+MSCI.US,D,20230314,000000,540.65,558.28,540.3837,548.25,638969,0
+MSCI.US,D,20230315,000000,534.95,538.345,520.55,536.77,506396,0
+MSCI.US,D,20230316,000000,533.97,560.25,533.97,546.57,456676,0
+MSCI.US,D,20230317,000000,547.08,548.57,532.51,537.09,999626,0
+MSCI.US,D,20230320,000000,540.49,545.105,534.02,544.33,353294,0
+MSCI.US,D,20230321,000000,550.29,556.36,549.43,554.33,470757,0
+MSCI.US,D,20230322,000000,552.68,563.81,546.65,547.18,414351,0
+MSCI.US,D,20230323,000000,546.31,555.71,541.61,546.96,457526,0
+MSCI.US,D,20230324,000000,541.75,544.995,536.27,543.1,323338,0
+MSCI.US,D,20230327,000000,548.4,548.4,538.9,540.35,413215,0
+MSCI.US,D,20230328,000000,540.27,543.15,534.72,542.9,222214,0
+MSCI.US,D,20230329,000000,549.55,552.055,543.46,550.93,276387,0
+MSCI.US,D,20230330,000000,556.54,556.54,545.415,548.72,328136,0
+MSCI.US,D,20230331,000000,553.5,559.79,550.125,559.69,347072,0
+MSCI.US,D,20230403,000000,553.55,558.535,550.01,557.37,330112,0
+MSCI.US,D,20230404,000000,560.22,563.06,549.48,550.38,456964,0
+MSCI.US,D,20230405,000000,546.46,550.99,536.27,538.37,318648,0
+MSCI.US,D,20230406,000000,534.21,537.39,532.36,533.65,333499,0
+MSCI.US,D,20230410,000000,528.32,529.05,512.58,528.44,443976,0
+MSCI.US,D,20230411,000000,530.34,535.37,525.595,529.67,391615,0
+MSCI.US,D,20230412,000000,535.78,539.02,529.74,530.83,375820,0
+MSCI.US,D,20230413,000000,534.16,543.15,530.13,542.61,301528,0
+MSCI.US,D,20230414,000000,541.12,553.04,538.31,540.03,538414,0
+MSCI.US,D,20230417,000000,537.19,544.97,534.37,537.57,476979,0
+MSCI.US,D,20230418,000000,542.13,548.4,537.6081,544.46,406562,0
+MSCI.US,D,20230419,000000,542.48,547.2,539.55,545.48,230137,0
+MSCI.US,D,20230420,000000,540.37,550.65,539,546.58,208226,0
+MSCI.US,D,20230421,000000,547.54,548.13,543.07,544.6,373594,0
+MSCI.US,D,20230424,000000,545.71,548.39,541.23,544.61,388961,0
+MSCI.US,D,20230425,000000,535.79,539.03,471.0001,471.15,1532708,0
+MSCI.US,D,20230426,000000,463.3,467.62,455,458.22,1601047,0
+MSCI.US,D,20230427,000000,466.49,469.17,459.12,464.29,1210627,0
+MSCI.US,D,20230428,000000,462.63,486.1,462.63,482.45,1107628,0
+MSCI.US,D,20230501,000000,482.83,489.31,480.14,483.03,648430,0
+MSCI.US,D,20230502,000000,479.5,480.24,466.1,468.49,659213,0
+MSCI.US,D,20230503,000000,468.34,476.59,465.18,465.77,492738,0
+MSCI.US,D,20230504,000000,464.19,467.92,461.155,461.55,453172,0
+MSCI.US,D,20230505,000000,467.65,474.316,464.84,473.65,423688,0
+MSCI.US,D,20230508,000000,474.82,479,471.555,472.88,461058,0
+MSCI.US,D,20230509,000000,468.79,476.2799,468.79,472.87,353770,0
+MSCI.US,D,20230510,000000,479,482.935,470.83,476.07,559622,0
+MSCI.US,D,20230511,000000,473.35,475.69,467.155,470.4,338706,0
+MSCI.US,D,20230512,000000,472.24,474.95,463.63,469.63,443375,0
+MSCI.US,D,20230515,000000,468.63,469.84,462.28,463.56,442547,0
+MSCI.US,D,20230516,000000,460.55,462.03,455.15,456.98,470346,0
+MSCI.US,D,20230517,000000,461.65,463.31,457.79,461.27,389548,0
+MSCI.US,D,20230518,000000,461.7,474.36,457.66,472.25,466438,0
+MSCI.US,D,20230519,000000,473.67,475.29,467.87,469.84,345489,0
+MSCI.US,D,20230522,000000,469.3,475.48,469.28,472.42,274000,0
+MSCI.US,D,20230523,000000,467.72,471.81,457.13,460.1,613857,0
+MSCI.US,D,20230524,000000,455.87,460.9,451.545,457.19,536461,0
+MSCI.US,D,20230525,000000,460.78,469.38,460,466.51,491920,0
+MSCI.US,D,20230526,000000,470.44,478.57,468.505,475.83,393215,0
+MSCI.US,D,20230530,000000,480.72,486.5,469.6,471.41,418223,0
+MSCI.US,D,20230531,000000,468.97,471.69,465.6,470.53,723421,0
+MSCI.US,D,20230601,000000,471.17,472,458.18,466.97,414735,0
+MSCI.US,D,20230602,000000,472.53,479.635,471.3,478.76,423576,0
+MSCI.US,D,20230605,000000,477.84,483.56,477.55,480.81,358562,0
+MSCI.US,D,20230606,000000,478.17,481.16,473.36,477.24,401733,0
+MSCI.US,D,20230607,000000,479.44,483.83,471.37,472.49,465321,0
+MSCI.US,D,20230608,000000,474.34,481.72,471.92,480.87,319519,0
+MSCI.US,D,20230609,000000,482.26,482.26,473.2,473.85,393629,0
+MSCI.US,D,20230612,000000,477.46,477.46,470.73,474.18,1044748,0
+MSCI.US,D,20230613,000000,477.19,482.47,471.655,479.99,1373760,0
+MSCI.US,D,20230614,000000,480.49,488.9,473.26,486.2,733932,0
+MSCI.US,D,20230615,000000,481.55,489.7,478.8,487.55,457556,0
+MSCI.US,D,20230616,000000,491.65,492.452,477.4,477.73,628448,0
+MSCI.US,D,20230620,000000,476.11,478.185,468.45,473.78,559108,0
+MSCI.US,D,20230621,000000,467.76,478.27,465.2,474.65,438990,0
+MSCI.US,D,20230622,000000,471.81,471.81,463.72,467.2,348998,0
+MSCI.US,D,20230623,000000,462.65,471.98,460.01,465.15,737229,0
+MSCI.US,D,20230626,000000,463.83,466.425,461.54,463.25,405159,0
+MSCI.US,D,20230627,000000,466.21,469.72,464.2,465.08,456295,0
+MSCI.US,D,20230628,000000,466.31,466.31,456.935,463.32,657662,0
+MSCI.US,D,20230629,000000,464.57,470.7,460.42,462.07,718931,0
+MSCI.US,D,20230630,000000,466.34,473.77,462.4303,469.29,722053,0
+MSCI.US,D,20230703,000000,468.49,472.93,464.5,472.82,255066,0
+MSCI.US,D,20230705,000000,467.82,474.53,465.985,473.32,500184,0
+MSCI.US,D,20230706,000000,466.01,470.2,463.755,469.46,624945,0
+MSCI.US,D,20230707,000000,467.22,475.17,466.91,471.75,426528,0
+MSCI.US,D,20230710,000000,471.39,481,468.54,480.63,794324,0
+MSCI.US,D,20230711,000000,480.18,488.995,478.29,486.65,486133,0
+MSCI.US,D,20230712,000000,494.75,499.34,493.2424,497.75,501718,0
+MSCI.US,D,20230713,000000,499.9,503.89,497.41,497.78,463390,0
+MSCI.US,D,20230714,000000,499.5,500.93,495.21,497.18,437801,0
+MSCI.US,D,20230717,000000,492.71,499.44,490.71,499.25,532398,0
+MSCI.US,D,20230718,000000,500,503.245,493.7625,502.83,443080,0
+MSCI.US,D,20230719,000000,501.29,510.42,501.29,507.94,636900,0
+MSCI.US,D,20230720,000000,504.89,512.43,504.03,509.66,490488,0
+MSCI.US,D,20230721,000000,511.49,514.67,505.015,511.42,550518,0
+MSCI.US,D,20230724,000000,511.22,513.995,500.73,502.75,709129,0
+MSCI.US,D,20230725,000000,508.67,548.915,507.56,548.2,1144845,0
+MSCI.US,D,20230726,000000,550,564.35,547.19,557.25,776069,0
+MSCI.US,D,20230727,000000,555.22,561.44,551.92,553.6,687756,0
+MSCI.US,D,20230728,000000,560.47,563.5,549.58,550.28,411411,0
+MSCI.US,D,20230731,000000,548.9,552.445,543.37,548.08,404905,0
+MSCI.US,D,20230801,000000,546.32,549.01,542.14,545.94,450887,0
+MSCI.US,D,20230802,000000,540.62,545.51,532.845,545.25,613605,0
+MSCI.US,D,20230803,000000,542.68,548.115,539.52,543.78,441139,0
+MSCI.US,D,20230804,000000,545.38,551.62,541.35,542.26,385594,0
+MSCI.US,D,20230807,000000,545.65,552.66,544.22,551.5,344543,0
+MSCI.US,D,20230808,000000,547.75,549.05,537.285,548.07,369428,0
+MSCI.US,D,20230809,000000,547.5,553.485,545.955,546.2,276850,0
+MSCI.US,D,20230810,000000,548.59,553.28,542.815,546.86,294575,0
+MSCI.US,D,20230811,000000,543.84,549.4825,541.43,548.99,242557,0
+MSCI.US,D,20230814,000000,550.12,550.9,546.16,547.28,217838,0
+MSCI.US,D,20230815,000000,542.85,542.85,533.01,533.82,294616,0
+MSCI.US,D,20230816,000000,532.79,534.64,529.6,529.63,201275,0
+MSCI.US,D,20230817,000000,529.74,529.74,520.6,520.75,435543,0
+MSCI.US,D,20230818,000000,515.48,524.245,512.225,520.17,297313,0
+MSCI.US,D,20230821,000000,518.45,526.74,516.48,524.74,353933,0
+MSCI.US,D,20230822,000000,527.41,531.845,524.74,527.91,275793,0
+MSCI.US,D,20230823,000000,530.49,536.02,527.85,535.85,264728,0
+MSCI.US,D,20230824,000000,536.58,538.56,530.655,532.46,243509,0
+MSCI.US,D,20230825,000000,535.17,537.69,528.15,531.15,189008,0
+MSCI.US,D,20230828,000000,532.75,534.715,529.39,532.15,190663,0
+MSCI.US,D,20230829,000000,531.92,538.79,529.47,538.61,264754,0
+MSCI.US,D,20230830,000000,537.81,547.13,537.81,544.13,224945,0
+MSCI.US,D,20230831,000000,545.18,545.6,540.9,543.62,350148,0
+MSCI.US,D,20230901,000000,547.88,547.88,538.69,541.39,214016,0
+MSCI.US,D,20230905,000000,538.19,543.1875,532.315,541.16,443673,0
+MSCI.US,D,20230906,000000,541.66,548.5,540.435,541.84,396359,0
+MSCI.US,D,20230907,000000,538.19,547.405,529.04,546.49,318173,0
+MSCI.US,D,20230908,000000,548.46,548.56,531.86,533.79,263899,0
+MSCI.US,D,20230911,000000,536.02,538.09,531.5,536.16,208853,0
+MSCI.US,D,20230912,000000,529.17,532.61,522.45,525.97,409421,0
+MSCI.US,D,20230913,000000,527.23,536.75,523.68,535.25,339193,0
+MSCI.US,D,20230914,000000,535.89,539.355,528.18,538.69,376017,0
+MSCI.US,D,20230915,000000,530.54,540.14,529.35,530.08,810848,0
+MSCI.US,D,20230918,000000,528.25,537.22,525.26,533.09,284889,0
+MSCI.US,D,20230919,000000,533.24,538.63,529.65,538.05,254713,0
+MSCI.US,D,20230920,000000,540.55,543.7999,534.02,535.04,299819,0
+MSCI.US,D,20230921,000000,527.34,530.555,514.275,515.42,481304,0
+MSCI.US,D,20230922,000000,515.56,517.99,510.7175,513.16,290583,0
+MSCI.US,D,20230925,000000,509.87,517.36,507.05,516.9,299112,0
+MSCI.US,D,20230926,000000,511.6,526.06,511.6,516.26,530645,0
+MSCI.US,D,20230927,000000,519.46,522.23,503.3,511.94,339524,0
+MSCI.US,D,20230928,000000,513.99,523.04,513.01,521.5,340108,0
+MSCI.US,D,20230929,000000,526.86,529.69,512.265,513.08,287756,0
+MSCI.US,D,20231002,000000,511.51,513.61,499.67,506.99,306354,0
+MSCI.US,D,20231003,000000,504.55,509.57,491.68,495.46,341554,0
+MSCI.US,D,20231004,000000,497.57,502.5,495.54,501.59,352976,0
+MSCI.US,D,20231005,000000,501.05,502.905,495.28,498.13,367413,0
+MSCI.US,D,20231006,000000,493.38,515.831,490.47,513.34,416626,0
+MSCI.US,D,20231009,000000,511.8,518.29,509.27,515.37,243019,0
+MSCI.US,D,20231010,000000,515.03,523.78,510.81,520.78,244322,0
+MSCI.US,D,20231011,000000,525.58,527.65,518.78,523.17,253800,0
+MSCI.US,D,20231012,000000,525.66,529.34,517.25,520.09,311178,0
+MSCI.US,D,20231013,000000,521.6,521.6,506.465,510.56,331580,0
+MSCI.US,D,20231016,000000,515.78,520.985,513.41,515.46,191619,0
+MSCI.US,D,20231017,000000,510.82,520.38,510.82,515.8,207128,0
+MSCI.US,D,20231018,000000,510.99,512.98,504.695,505.99,418851,0
+MSCI.US,D,20231019,000000,507.23,508.635,496.12,497.27,282606,0
+MSCI.US,D,20231020,000000,495.96,498.545,485.934,489.74,340913,0
+MSCI.US,D,20231023,000000,487.18,495,482.49,487.59,323200,0
+MSCI.US,D,20231024,000000,489.35,495.37,483.4,488.05,286629,0
+MSCI.US,D,20231025,000000,481.48,490.03,476.7,479.63,292838,0
+MSCI.US,D,20231026,000000,478.35,487.5099,477.81,481.55,370910,0
+MSCI.US,D,20231027,000000,481.95,485.555,474.57,476.19,398230,0
+MSCI.US,D,20231030,000000,479.78,483.79,474.41,481.99,424018,0
+MSCI.US,D,20231031,000000,473,476.53,466.23,471.55,541570,0
+MSCI.US,D,20231101,000000,468.35,480.62,458.99,471.85,687384,0
+MSCI.US,D,20231102,000000,480.19,487.03,475.9,487.02,493722,0
+MSCI.US,D,20231103,000000,484.92,498.8,484.92,497.76,355810,0
+MSCI.US,D,20231106,000000,498.43,500.135,493.12,496.56,327655,0
+MSCI.US,D,20231107,000000,499.81,503.655,495.94,497.3,457932,0
+MSCI.US,D,20231108,000000,496.94,507.33,496.94,504.98,251220,0
+MSCI.US,D,20231109,000000,507.2,512.81,504.28,506.22,257596,0
+MSCI.US,D,20231110,000000,509.14,514.41,500.3925,514.26,347051,0
+MSCI.US,D,20231113,000000,510,512.78,501.3,503.79,399185,0
+MSCI.US,D,20231114,000000,512.45,522.91,512.425,518.05,397145,0
+MSCI.US,D,20231115,000000,520.1,524.46,518.69,521.75,284686,0
+MSCI.US,D,20231116,000000,523.27,529.71,521.01,524.27,250982,0
+MSCI.US,D,20231117,000000,528.96,528.96,518.625,521.42,354049,0
+MSCI.US,D,20231120,000000,521.86,524.04,518.95,522.21,220386,0
+MSCI.US,D,20231121,000000,522,524.99,518.65,524.89,161533,0
+MSCI.US,D,20231122,000000,529.18,533.35,523.79,523.97,180301,0
+MSCI.US,D,20231124,000000,522.87,528.43,522.11,528.35,103778,0
+MSCI.US,D,20231127,000000,524.47,528.03,522.735,525.35,194118,0
+MSCI.US,D,20231128,000000,522.39,528.145,522.22,523.84,189380,0
+MSCI.US,D,20231129,000000,528.15,532.08,525.36,526.57,211340,0
+MSCI.US,D,20231130,000000,526.42,528.295,516.58,520.85,364424,0
+MSCI.US,D,20231201,000000,519.13,528.29,516.49,527.7,402396,0
+MSCI.US,D,20231204,000000,524.75,532.5,522.02,525.49,259149,0
+MSCI.US,D,20231205,000000,523.11,524.57,517.1,523.43,195744,0
+MSCI.US,D,20231206,000000,526.92,527.98,515,515.11,359446,0
+MSCI.US,D,20231207,000000,516.99,518.46,507.38,508.44,343438,0
+MSCI.US,D,20231208,000000,507.04,509.0659,500.01,506.68,348289,0
+MSCI.US,D,20231211,000000,507.71,518.4299,507.71,516.61,324408,0
+MSCI.US,D,20231212,000000,518.96,526.25,513.04,526.02,319397,0
+MSCI.US,D,20231213,000000,534.71,546.97,529.1,546.37,696239,0
+MSCI.US,D,20231214,000000,551.25,559.86,538.5501,542.11,510472,0
+MSCI.US,D,20231215,000000,541.51,541.51,528.49,531.58,643764,0
+MSCI.US,D,20231218,000000,531.82,536.42,525.26,532.86,564225,0
+MSCI.US,D,20231219,000000,535,544.24,534.8,542.53,350957,0
+MSCI.US,D,20231220,000000,541.72,555.78,540.14,540.18,337479,0
+MSCI.US,D,20231221,000000,544.43,553.43,541.32,553.02,317182,0
+MSCI.US,D,20231222,000000,554.75,562.695,554.75,562.28,384863,0
+MSCI.US,D,20231226,000000,562.28,563.35,558.44,561.27,145501,0
+MSCI.US,D,20231227,000000,561.57,566.9281,561.57,565.62,195003,0
+MSCI.US,D,20231228,000000,566.93,573.18,566.905,570.6,245258,0
+MSCI.US,D,20231229,000000,569.44,573.32,563.86,565.65,271491,0
+MSCI.US,D,20240102,000000,560.04,561.52,551.09,555.8,364725,0
+MSCI.US,D,20240103,000000,552.91,552.91,544.84,549.87,418577,0
+MSCI.US,D,20240104,000000,547.34,562.3225,547.34,559.72,368603,0
+MSCI.US,D,20240105,000000,556.2,560.205,536.355,538.05,447086,0
+MSCI.US,D,20240108,000000,541.92,543.26,536.07,543.15,347417,0
+MSCI.US,D,20240109,000000,537.83,546.7,537.82,539.75,358182,0
+MSCI.US,D,20240110,000000,541.63,546.83,538,546.66,243420,0
+MSCI.US,D,20240111,000000,549.78,554.78,546.1,550.28,867590,0
+MSCI.US,D,20240112,000000,555.3,556,542.31,545.46,308625,0
+MSCI.US,D,20240116,000000,541.07,543.52,536.08,542.47,604416,0
+MSCI.US,D,20240117,000000,532,539.3,525.46,538.16,538851,0
+MSCI.US,D,20240118,000000,551.35,554.27,539.36,546.46,615087,0
+MSCI.US,D,20240119,000000,551.4,556.28,545.0401,553.93,380013,0
+MSCI.US,D,20240122,000000,556.83,569.6,556.17,566.22,455976,0
+MSCI.US,D,20240123,000000,566.63,571.1861,562.875,563.8,362012,0
+MSCI.US,D,20240124,000000,567.79,567.79,558.09,558.46,291488,0
+MSCI.US,D,20240125,000000,558.68,559.59,549.35,554.77,508875,0
+MSCI.US,D,20240126,000000,557.09,559.33,544.36,549.29,561560,0
+MSCI.US,D,20240129,000000,542.38,551.48,542.38,550.95,683667,0
+MSCI.US,D,20240130,000000,580.14,617.39,580.14,602.24,1307323,0
+MSCI.US,D,20240131,000000,600,612.53,596.625,598.62,817808,0
+MSCI.US,D,20240201,000000,598.94,604.3,584.41,604.3,785890,0
+MSCI.US,D,20240202,000000,603.36,604.58,590.67,593.06,576880,0
+MSCI.US,D,20240205,000000,590.85,592.3875,582.43,583.39,715406,0
+MSCI.US,D,20240206,000000,586.93,586.93,579.34,582,469078,0
+MSCI.US,D,20240207,000000,585.08,591.49,578.3501,590.63,475354,0
+MSCI.US,D,20240208,000000,586.43,588.48,581.25,585.5,515317,0
+MSCI.US,D,20240209,000000,585.39,594.24,584.5,592.42,336222,0
+MSCI.US,D,20240212,000000,592.93,596.8,589.42,590.19,485115,0
+MSCI.US,D,20240213,000000,580,582.28,570.7957,575.61,403414,0
+MSCI.US,D,20240214,000000,580.66,580.66,568.6,572.8,443402,0
+MSCI.US,D,20240215,000000,573.64,578.01,571.32,575.72,386362,0
+MSCI.US,D,20240216,000000,573.25,578.38,568.07,568.75,327827,0
+MSCI.US,D,20240220,000000,559.38,560.255,551.18,556.56,903972,0
+MSCI.US,D,20240221,000000,554.5,559.735,549.57,555.65,501597,0
+MSCI.US,D,20240222,000000,563.79,569.51,560.12,565.47,482205,0
+MSCI.US,D,20240223,000000,568.49,571.18,566.07,568.97,410414,0
+MSCI.US,D,20240226,000000,569.25,574.135,567.62,567.93,398439,0
+MSCI.US,D,20240227,000000,567.78,567.78,557.62,557.84,413510,0
+MSCI.US,D,20240228,000000,554.86,568.2,554.31,567.91,429694,0
+MSCI.US,D,20240229,000000,569.79,570.34,560.84,560.97,432239,0
+MSCI.US,D,20240301,000000,558.52,567.44,554.766,565.48,260588,0
+MSCI.US,D,20240304,000000,565.28,565.835,557.8,558.37,365247,0
+MSCI.US,D,20240305,000000,556,557.145,548.52,550.35,257533,0
+MSCI.US,D,20240306,000000,551,554.22,547.2,549.53,487890,0
+MSCI.US,D,20240307,000000,559.2,559.2,550,550.17,382482,0
+MSCI.US,D,20240308,000000,550,555.18,549.15,551.5,279905,0
+MSCI.US,D,20240311,000000,550.52,564.788,548.39,564.3,413201,0
+MSCI.US,D,20240312,000000,567.6,578.645,561.39,565.8,366361,0
+MSCI.US,D,20240313,000000,566.98,566.98,556.73,557.52,340971,0
+MSCI.US,D,20240314,000000,559,559.225,546.85,553.07,295682,0
+MSCI.US,D,20240315,000000,549.56,552.12,544.08,544.74,520651,0
+MSCI.US,D,20240318,000000,547.25,555.19,545.54,550.39,358422,0
+MSCI.US,D,20240319,000000,551,564.8,548.82,564.33,341439,0
+MSCI.US,D,20240320,000000,565.05,565.435,555.82,559.14,529319,0
+MSCI.US,D,20240321,000000,560.42,568.46,560.02,563.78,493407,0
+MSCI.US,D,20240322,000000,563,563,550.79,553.11,364319,0
+MSCI.US,D,20240325,000000,550.75,552.21,547.53,551.34,297439,0
+MSCI.US,D,20240326,000000,551.93,556,551.06,551.68,377728,0
+MSCI.US,D,20240327,000000,556.62,558.23,550.42,557,312991,0
+MSCI.US,D,20240328,000000,558.46,563.23,557.52,560.45,338976,0
+MSCI.US,D,20240401,000000,562.36,563.62,552.245,554.83,280783,0
+MSCI.US,D,20240402,000000,551.69,554.73,537.83,542.29,356451,0
+MSCI.US,D,20240403,000000,541.94,544.56,539.51,540,313849,0
+MSCI.US,D,20240404,000000,543.37,547.95,531.915,533.58,465274,0
+MSCI.US,D,20240405,000000,536.24,543.56,535.35,542.39,421813,0
+MSCI.US,D,20240408,000000,544.4,549.9899,541.4,549.06,302075,0
+MSCI.US,D,20240409,000000,554.7,554.995,549.82,554.72,273592,0
+MSCI.US,D,20240410,000000,541.55,549.1,532.6,533.05,317423,0
+MSCI.US,D,20240411,000000,532.66,539.29,526.5834,534.49,336702,0
+MSCI.US,D,20240412,000000,528.51,532.9,520.78,526.62,434820,0
+MSCI.US,D,20240415,000000,533.36,534.1,510.76,513.06,525038,0
+MSCI.US,D,20240416,000000,513.2,514.35,508.67,513.43,470877,0
+MSCI.US,D,20240417,000000,517.57,518.415,511.47,511.83,447730,0
+MSCI.US,D,20240418,000000,512.32,518.17,499.77,505.76,1421611,0
+MSCI.US,D,20240419,000000,508.03,510.22,503.99,510,519936,0
+MSCI.US,D,20240422,000000,514.28,522.13,510.39,515.17,915198,0
+MSCI.US,D,20240423,000000,479,483.08,439.95,446,3661052,0
+MSCI.US,D,20240424,000000,452.5,471.03,449,464.65,2230361,0
+MSCI.US,D,20240425,000000,466.88,474.32,458.92,464.49,1469562,0
+MSCI.US,D,20240426,000000,465.23,479.33,463.16,477.78,1040942,0
+MSCI.US,D,20240429,000000,480.48,483,472.54,476.98,1036094,0
+MSCI.US,D,20240430,000000,475.67,482.151,464.82,465.79,932701,0
+MSCI.US,D,20240501,000000,465.54,480.48,463.3515,470.03,920102,0
+MSCI.US,D,20240502,000000,471.29,471.98,458.69,467.7,767765,0
+MSCI.US,D,20240503,000000,473.26,474.9,466.36,467.04,826479,0
+MSCI.US,D,20240506,000000,471.95,480.255,470.01,475.49,1084763,0
+MSCI.US,D,20240507,000000,479.23,479.23,471.34,471.4,852708,0
+MSCI.US,D,20240508,000000,470.28,474.87,468.43,470.75,811415,0
+MSCI.US,D,20240509,000000,472.85,484.5,472.38,482.5,760086,0
+MSCI.US,D,20240510,000000,483.8,487.88,482.28,485.16,544655,0
+MSCI.US,D,20240513,000000,488.24,493.14,484,485.57,448446,0
+MSCI.US,D,20240514,000000,490,494.35,482.69,488.11,738909,0
+MSCI.US,D,20240515,000000,490,493.85,486.995,490.06,773520,0
+MSCI.US,D,20240516,000000,488.53,503.515,488.07,497.51,931518,0
+MSCI.US,D,20240517,000000,500.88,505.66,495.2,505.33,878543,0
+MSCI.US,D,20240520,000000,502.54,512.62,502.54,512.26,569813,0
+MSCI.US,D,20240521,000000,511.29,515.47,502.55,505.53,798451,0
+MSCI.US,D,20240522,000000,507.63,507.63,499.07,503.83,655348,0
+MSCI.US,D,20240523,000000,505.56,507.8,489.82,490.4,1178520,0
+MSCI.US,D,20240524,000000,492.85,495.6,487.97,493,482853,0
+MSCI.US,D,20240528,000000,493,496.26,488.62,495.7,715030,0
+MSCI.US,D,20240529,000000,491.08,493.35,487,489.74,663482,0
+MSCI.US,D,20240530,000000,489,491.35,483.46,489.52,508888,0
+MSCI.US,D,20240531,000000,487.89,495.62,485.36,495.18,701586,0
+MSCI.US,D,20240603,000000,494.22,495.87,483.975,490.5,789886,0
+MSCI.US,D,20240604,000000,491.1,495.315,488.91,493.19,438019,0
+MSCI.US,D,20240605,000000,494.28,501.5,486.87,498.31,481396,0
+MSCI.US,D,20240606,000000,498.08,502.87,491.76,493.09,722139,0
+MSCI.US,D,20240607,000000,491.9,496.1599,490,491.69,394154,0
+MSCI.US,D,20240610,000000,488.09,489.43,482.905,484.01,473026,0
+MSCI.US,D,20240611,000000,482.79,486.685,480.56,484.48,574157,0
+MSCI.US,D,20240612,000000,490.31,493.17,486.86,487.94,494604,0
+MSCI.US,D,20240613,000000,486.22,488.08,482.42,484.28,483046,0
+MSCI.US,D,20240614,000000,478.985,482.94,476.54,480.53,534003,0
+MSCI.US,D,20240617,000000,479.16,487.61,477.31,484.78,491961,0
+MSCI.US,D,20240618,000000,484.44,487.07,475.32,476.52,732689,0
+MSCI.US,D,20240620,000000,478.88,484.99,478.115,482.79,669862,0
+MSCI.US,D,20240621,000000,481.38,486.5961,480.36,486.32,725716,0
+MSCI.US,D,20240624,000000,486.15,492.75,483.66,489.16,383058,0
+MSCI.US,D,20240625,000000,489.96,490.18,484.7901,488.79,490081,0
+MSCI.US,D,20240626,000000,484.74,488.352,482.06,487.23,294855,0
+MSCI.US,D,20240627,000000,486.83,491.96,485.64,486.81,362229,0
+MSCI.US,D,20240628,000000,487.7,491.13,479.37,481.75,829873,0
+MSCI.US,D,20240701,000000,481.78,484.66,478.33,479.31,477529,0
+MSCI.US,D,20240702,000000,479.59,491.43,478.8311,491.42,428706,0
+MSCI.US,D,20240703,000000,494.16,499.6799,491.01,491.01,351717,0
+MSCI.US,D,20240705,000000,491.19,495.26,488.4401,495.24,384929,0
+MSCI.US,D,20240708,000000,495.13,498.23,491.185,492.26,363033,0
+MSCI.US,D,20240709,000000,491.91,495.602,488.72,489.07,465497,0
+MSCI.US,D,20240710,000000,489.75,491.79,487.43,489,596652,0
+MSCI.US,D,20240711,000000,488.98,497.7218,487.64,493.65,707911,0
+MSCI.US,D,20240712,000000,495.85,505.405,494,502,664404,0
+MSCI.US,D,20240715,000000,500.36,503.36,498.755,501.5,524418,0
+MSCI.US,D,20240716,000000,504.16,510.33,503.42,508,544179,0
+MSCI.US,D,20240717,000000,506.74,510.065,503.46,504,403177,0
+MSCI.US,D,20240718,000000,500.92,504.49,496.42,498.55,410754,0
+MSCI.US,D,20240719,000000,499,499.82,493.58,495.89,612266,0
+MSCI.US,D,20240722,000000,499.94,506.84,495.78,506.02,1172211,0
+MSCI.US,D,20240723,000000,549.99,571.02,537.59,546.01,1362741,0
+MSCI.US,D,20240724,000000,544.87,544.87,532.46,534.2,692550,0
+MSCI.US,D,20240725,000000,535.29,545.5425,529.61,538.21,586390,0
+MSCI.US,D,20240726,000000,539,545.37,532.24,540.55,439620,0
+MSCI.US,D,20240729,000000,540.58,542.77,536.17,542.63,351969,0
+MSCI.US,D,20240730,000000,545.2,547.67,540,546.26,383847,0
+MSCI.US,D,20240731,000000,548.43,549.716,538.55,540.76,407941,0
+MSCI.US,D,20240801,000000,542.12,555.33,542.12,547.9,599451,0
+MSCI.US,D,20240802,000000,543.2,545.84,530.42,539.85,635048,0
+MSCI.US,D,20240805,000000,530,531.47,517.275,517.43,581925,0
+MSCI.US,D,20240806,000000,520.2,532.21,520.2,526.11,465551,0
+MSCI.US,D,20240807,000000,530.57,537.98,523.57,524.39,336481,0
+MSCI.US,D,20240808,000000,527.2,534.43,524.41,530.74,288098,0
+MSCI.US,D,20240809,000000,531.42,537.185,530.88,533.83,250101,0
+MSCI.US,D,20240812,000000,532.69,535.84,529.97,532.41,536260,0
+MSCI.US,D,20240813,000000,534.76,548.38,534.66,546.45,384962,0
+MSCI.US,D,20240814,000000,546.29,558.86,545.375,554.33,867834,0
+MSCI.US,D,20240815,000000,555.35,566.295,553.78,563.14,841250,0
+MSCI.US,D,20240816,000000,560.85,565.02,556.545,561.66,365234,0
+MSCI.US,D,20240819,000000,562.4,565.06,557.86,560.53,390424,0
+MSCI.US,D,20240820,000000,561.96,571.6,557.7,563,359123,0
+MSCI.US,D,20240821,000000,561.89,563.545,556.6001,561.64,477122,0
+MSCI.US,D,20240822,000000,562.39,566.77,562.39,564.73,373045,0
+MSCI.US,D,20240823,000000,567.22,573.29,566.09,571.19,380658,0
+MSCI.US,D,20240826,000000,574.29,579.29,572.24,575.63,382541,0
+MSCI.US,D,20240827,000000,575.43,585.75,572.4309,584.91,477482,0
+MSCI.US,D,20240828,000000,583.24,585.93,573.96,580.15,510932,0
+MSCI.US,D,20240829,000000,581.09,588.67,578.12,582.09,391409,0
+MSCI.US,D,20240830,000000,582.72,585.155,573.215,580.59,325424,0
+MSCI.US,D,20240903,000000,581.53,583.395,570.26,573.47,343453,0
+MSCI.US,D,20240904,000000,573.5,578.13,568.39,572.94,304385,0
+MSCI.US,D,20240905,000000,574.44,574.44,561.875,570.66,362374,0
+MSCI.US,D,20240906,000000,567.22,572.415,557.8,559.85,429718,0
+MSCI.US,D,20240909,000000,565.29,567.5399,557.13,558.34,524654,0
+MSCI.US,D,20240910,000000,560.15,565.27,555.275,562.35,404999,0
+MSCI.US,D,20240911,000000,560.83,563.87,549.04,562,423196,0
+MSCI.US,D,20240912,000000,560.02,562.08,554.95,559.75,386349,0
+MSCI.US,D,20240913,000000,562.29,565.84,560,561.93,390533,0
+MSCI.US,D,20240916,000000,565.84,570.695,564.7901,566.66,407937,0
+MSCI.US,D,20240917,000000,567.59,569.345,555.75,556.38,494959,0
+MSCI.US,D,20240918,000000,553.95,558.975,550.97,551.57,466873,0
+MSCI.US,D,20240919,000000,559.79,560.67,551.75,555.31,449524,0
+MSCI.US,D,20240920,000000,550.72,551.53,546.645,551.41,811565,0
+MSCI.US,D,20240923,000000,552.46,560.96,551.495,560.16,295636,0
+MSCI.US,D,20240924,000000,561.45,561.91,553.49,560.75,423781,0
+MSCI.US,D,20240925,000000,562.65,563.8624,559.65,562.37,383253,0
+MSCI.US,D,20240926,000000,565.98,570.64,565.5,567.27,404255,0
+MSCI.US,D,20240927,000000,569.63,577.89,569.63,576.15,560539,0
+MSCI.US,D,20240930,000000,574.825,583.95,573.21,582.93,339573,0
+MSCI.US,D,20241001,000000,583.5,583.5,568.98,575.75,365746,0
+MSCI.US,D,20241002,000000,579.73,590.77,579.35,590.37,401518,0
+MSCI.US,D,20241003,000000,586.95,590.395,583.58,588.31,542604,0
+MSCI.US,D,20241004,000000,592,596.72,583.84,589.72,436073,0
+MSCI.US,D,20241007,000000,586.7,588.49,582.86,584.49,355415,0
+MSCI.US,D,20241008,000000,590.43,599.25,585.205,596.83,411461,0
+MSCI.US,D,20241009,000000,601.58,611.19,597.56,604.43,404717,0
+MSCI.US,D,20241010,000000,604.76,606.2495,598.59,599.43,246321,0
+MSCI.US,D,20241011,000000,600.11,605.9,600.025,605.59,256535,0
+MSCI.US,D,20241014,000000,606.01,609.95,604.64,607.36,278753,0
+MSCI.US,D,20241015,000000,614,617.18,610.93,613.3,333588,0
+MSCI.US,D,20241016,000000,611.48,614.955,602.95,607.51,274206,0
+MSCI.US,D,20241017,000000,611.28,613.99,605.78,605.81,232318,0
+MSCI.US,D,20241018,000000,606.44,610.81,603.69,608.02,267802,0
+MSCI.US,D,20241021,000000,602.75,607.71,598.81,603.81,344010,0
+MSCI.US,D,20241022,000000,600,605.27,597.725,604.08,253692,0
+MSCI.US,D,20241023,000000,603,605,592.64,596.38,281151,0
+MSCI.US,D,20241024,000000,593.77,596.03,585.54,590.25,365425,0
+MSCI.US,D,20241025,000000,594.03,595.86,585.33,588.72,391573,0
+MSCI.US,D,20241028,000000,593.07,596.58,590.4,595.27,490871,0
+MSCI.US,D,20241029,000000,609.4,631.7,573.3687,578.93,1462461,0
+MSCI.US,D,20241030,000000,582.01,588.47,565.82,569.09,747111,0
+MSCI.US,D,20241031,000000,570.3,577.445,569,571.2,545300,0
+MSCI.US,D,20241101,000000,570.65,578.93,570.19,577.95,369472,0
+MSCI.US,D,20241104,000000,577.5,590.46,575.31,589.34,387017,0
+MSCI.US,D,20241105,000000,590.42,596.605,585.1,588.32,537856,0
+MSCI.US,D,20241106,000000,593.07,595,559.63,574.82,1254599,0
+MSCI.US,D,20241107,000000,579.24,579.63,572.0248,575.66,658188,0
+MSCI.US,D,20241108,000000,577.47,596.705,575.63,594,781469,0
+MSCI.US,D,20241111,000000,595.72,602.9,594.32,597.25,441551,0
+MSCI.US,D,20241112,000000,598.34,606.01,594.15,602.64,404383,0
+MSCI.US,D,20241113,000000,604.415,621.46,604.415,610.53,583511,0
+MSCI.US,D,20241114,000000,611.985,616.97,605.044,606.14,354511,0
+MSCI.US,D,20241115,000000,601.26,603.725,593.35,593.86,525037,0
+MSCI.US,D,20241118,000000,593.8,595.22,590.14,593.12,653251,0
+MSCI.US,D,20241119,000000,590,602.045,590,597.13,457235,0
+MSCI.US,D,20241120,000000,599.64,603.32,576.88,582,888879,0
+MSCI.US,D,20241121,000000,585.02,587.99,580.02,581.34,685575,0
+MSCI.US,D,20241122,000000,583.4,590.61,578.88,589.57,437014,0
+MSCI.US,D,20241125,000000,593.27,596.55,589.585,592.73,575642,0
+MSCI.US,D,20241126,000000,593.61,603.07,592.455,601.96,362343,0
+MSCI.US,D,20241127,000000,602.37,607.41,601.1785,604.96,345537,0
+MSCI.US,D,20241129,000000,606.285,611.08,605.17,609.63,204350,0
+MSCI.US,D,20241202,000000,608.83,610.06,601.7601,608.97,347262,0
+MSCI.US,D,20241203,000000,607.175,613.64,607.175,608.1,307877,0
+MSCI.US,D,20241204,000000,609.145,617.48,605.82,615.93,371916,0
+MSCI.US,D,20241205,000000,610.27,616.3858,608.72,609.91,401955,0
+MSCI.US,D,20241206,000000,613.535,619.75,609.17,617.18,484447,0
+MSCI.US,D,20241209,000000,620,620.975,612.23,618.5,323882,0
+MSCI.US,D,20241210,000000,619.545,635.74,617.33,629.01,483954,0
+MSCI.US,D,20241211,000000,630.07,638.755,629.03,629.61,455137,0
+MSCI.US,D,20241212,000000,635,642.448,634.06,635.99,430381,0
+MSCI.US,D,20241213,000000,635.605,636.22,620.32,625.1,380860,0
+MSCI.US,D,20241216,000000,626.765,627.29,617.025,618.38,506650,0
+MSCI.US,D,20241217,000000,619.44,619.44,610.39,611.5,555060,0
+MSCI.US,D,20241218,000000,620.3,620.3,597.3,597.9,715457,0
+MSCI.US,D,20241219,000000,601.05,606.2,593.26,600.58,508483,0
+MSCI.US,D,20241220,000000,597.91,606.74,596.1615,604.8,828465,0
+MSCI.US,D,20241223,000000,602.095,607.1,598.96,605.42,302946,0
+MSCI.US,D,20241224,000000,606.09,607.91,602.99,607.91,157410,0
+MSCI.US,D,20241226,000000,605.63,613.56,604.86,610.97,221117,0
+MSCI.US,D,20241227,000000,605.49,611.93,603.33,609.59,245464,0
+MSCI.US,D,20241230,000000,600.55,602.26,595.07,599.65,358415,0
+MSCI.US,D,20241231,000000,602.105,606.2261,598.13,600.01,223964,0
+MSCI.US,D,20250102,000000,603.76,603.76,595.09,597.13,390340,0
+MSCI.US,D,20250103,000000,599.63,602.94,595.94,601.48,243759,0
+MSCI.US,D,20250106,000000,601.48,604.929,596.54,596.66,359569,0
+MSCI.US,D,20250107,000000,593.7186,597.7,588.05,591.33,445396,0
+MSCI.US,D,20250108,000000,589.43,602.3,586.11,602.23,417300,0
+MSCI.US,D,20250110,000000,592.345,595,573.7,575.73,447952,0
+MSCI.US,D,20250113,000000,571.67,581.67,570.25,580.52,410440,0
+MSCI.US,D,20250114,000000,582.695,587.47,579.46,585.8,446890,0
+MSCI.US,D,20250115,000000,593.32,602.71,593.32,601,504136,0
+MSCI.US,D,20250116,000000,601.33,610.89,598.74,609.97,425388,0
+MSCI.US,D,20250117,000000,610.84,617.19,609.02,612.02,311715,0
+MSCI.US,D,20250121,000000,604.96,618.61,604.96,617.38,676075,0
+MSCI.US,D,20250122,000000,614.135,618.76,611.29,613,406662,0
+MSCI.US,D,20250123,000000,615.145,615.995,609.765,615.96,574312,0
+MSCI.US,D,20250124,000000,612.2,622.97,612.2,620.72,369259,0
+MSCI.US,D,20250127,000000,616.54,625.44,613.065,623.73,400454,0
+MSCI.US,D,20250128,000000,622.91,634.99,619.33,628.34,514796,0
+MSCI.US,D,20250129,000000,595.95,618.19,572.27,593.05,1061433,0
+MSCI.US,D,20250130,000000,592.38,603.75,585.06,590.73,503128,0
+MSCI.US,D,20250131,000000,591.435,597.09,586.04,596.77,735896,0
+MSCI.US,D,20250203,000000,588.145,592.95,581.38,582.43,604480,0
+MSCI.US,D,20250204,000000,582.985,589.465,578.8,584.47,855711,0
+MSCI.US,D,20250205,000000,586.545,588.185,575.205,582.12,825679,0
+MSCI.US,D,20250206,000000,587.75,587.75,579.48,587.48,570221,0
+MSCI.US,D,20250207,000000,587.57,588.06,577.52,579.39,549453,0
+MSCI.US,D,20250210,000000,582.43,583.83,575.5912,583.48,547419,0
+MSCI.US,D,20250211,000000,574.49,582.215,569.15,577.31,728875,0
+MSCI.US,D,20250212,000000,569.19,573.4325,567.046,572.53,634525,0
+MSCI.US,D,20250213,000000,575.61,576.265,568.3,572.3,784523,0
+MSCI.US,D,20250214,000000,573.99,578.865,571.44,572.63,453875,0
+MSCI.US,D,20250218,000000,573.72,575.69,561.71,572.69,748228,0
+MSCI.US,D,20250219,000000,572.565,576.33,567.4001,574.73,608994,0
+MSCI.US,D,20250220,000000,573.9,575.5,568.02,574.35,736993,0
+MSCI.US,D,20250221,000000,574,579.515,571.34,578.34,565167,0
+MSCI.US,D,20250224,000000,580.135,582.94,568.88,573.55,627030,0
+MSCI.US,D,20250225,000000,578.64,586.54,578.64,584.54,723398,0
+MSCI.US,D,20250226,000000,581.775,587,577.88,579.44,397156,0
+MSCI.US,D,20250227,000000,580.8,589,579.6,581.27,456150,0
+MSCI.US,D,20250228,000000,586.015,590.51,580.65,590.51,570658,0
+MSCI.US,D,20250303,000000,589.76,598.71,585.95,588.76,507509,0
+MSCI.US,D,20250304,000000,583.21,586.59,560.66,567.62,674839,0
+MSCI.US,D,20250305,000000,569.42,574.56,561.59,572.99,614788,0
+MSCI.US,D,20250306,000000,567.3331,573.59,561.725,566.28,649020,0
+MSCI.US,D,20250307,000000,563.415,566.92,553.35,561.89,710382,0
+MSCI.US,D,20250310,000000,555.5,556.5,539.51,545.34,819731,0
+MSCI.US,D,20250311,000000,544.28,549.23,535.915,541.72,846602,0
+MSCI.US,D,20250312,000000,547.55,549.1673,538.5,545.07,662892,0
+MSCI.US,D,20250313,000000,544.695,547.319,537.13,541.46,650779,0
+MSCI.US,D,20250314,000000,549.21,556.69,544.42,554.71,405769,0
+MSCI.US,D,20250317,000000,552.68,569.09,552.096,565.97,343067,0
+MSCI.US,D,20250318,000000,565.88,571.5099,564.84,568.7,555176,0
+MSCI.US,D,20250319,000000,567.34,573.685,562.08,570.41,522051,0
+MSCI.US,D,20250320,000000,566.8,571.94,562.52,565.99,580550,0
+MSCI.US,D,20250321,000000,562.02,563.725,554.75,562.56,822848,0
+MSCI.US,D,20250324,000000,570.3,574.04,565.2001,566.79,476967,0
+MSCI.US,D,20250325,000000,569.585,576.54,564.2,574.61,409807,0
+MSCI.US,D,20250326,000000,576.05,578.93,565.55,569.47,455204,0
+MSCI.US,D,20250327,000000,568.07,571,563.88,565.77,453910,0
+MSCI.US,D,20250328,000000,567.75,569.565,555.07,558.47,390034,0
+MSCI.US,D,20250331,000000,557.61,567.28,550.0501,565.5,569440,0
+MSCI.US,D,20250401,000000,564.65,570.4,560.71,567.3,550131,0
+MSCI.US,D,20250402,000000,563.17,576.72,561.29,575.96,481961,0
+MSCI.US,D,20250403,000000,554.12,564.21,543.67,544.18,631676,0
+MSCI.US,D,20250404,000000,533.26,533.26,507.14,507.44,1194650,0
+MSCI.US,D,20250407,000000,496.73,521.35,486.735,506.56,1092238,0
+MSCI.US,D,20250408,000000,525.565,531.66,496.85,506.97,852934,0
+MSCI.US,D,20250409,000000,499.24,550.92,495.28,549.33,935757,0
+MSCI.US,D,20250410,000000,537.3,538.31,509.83,527.77,525828,0
+MSCI.US,D,20250411,000000,524.5,546.04,521.66,541.7,464561,0
+MSCI.US,D,20250414,000000,553.25,557.89,547.74,551.25,484223,0
+MSCI.US,D,20250415,000000,554.2,562.02,552.31,556.57,361994,0
+MSCI.US,D,20250416,000000,554.425,556.16,538.75,542.56,418656,0
+MSCI.US,D,20250417,000000,544.36,555.035,543.0001,546.89,508688,0
+MSCI.US,D,20250421,000000,540.63,542.68,525.765,533.48,917272,0
+MSCI.US,D,20250422,000000,521.65,540.61,516.29,538.48,818357,0
+MSCI.US,D,20250423,000000,549.165,559.99,531.79,533.41,940917,0
+MSCI.US,D,20250424,000000,531.16,538.43,529,530.6,689677,0
+MSCI.US,D,20250425,000000,535.11,537.75,528.67,535.36,504536,0
+MSCI.US,D,20250428,000000,534.055,539.2,529.43,534.95,433222,0
+MSCI.US,D,20250429,000000,539.49,542.9,531.41,540.46,350520,0
+MSCI.US,D,20250430,000000,536.32,546.53,531.27,545.11,600760,0
+MSCI.US,D,20250501,000000,543.89,552.29,539.6744,546.07,430385,0
+MSCI.US,D,20250502,000000,555.37,558.72,550.65,555.82,389901,0
+MSCI.US,D,20250505,000000,550.62,557.86,549.49,550.41,328459,0
+MSCI.US,D,20250506,000000,544.675,550.91,542.39,545.17,438267,0
+MSCI.US,D,20250507,000000,545.665,554.31,545.59,552.67,339757,0
+MSCI.US,D,20250508,000000,554.91,563.17,552.915,557.98,526061,0
+MSCI.US,D,20250509,000000,560.455,561.13,554.72,556.56,379902,0
+MSCI.US,D,20250512,000000,567.17,569.97,558.4053,568.97,431558,0
+MSCI.US,D,20250513,000000,568.55,574.54,562.29,563.87,512780,0
+MSCI.US,D,20250514,000000,564.13,567.74,561.57,566.58,445153,0
+MSCI.US,D,20250515,000000,569.54,576.774,565.68,575.41,608313,0
+MSCI.US,D,20250516,000000,578.43,578.43,567.8201,572.22,786870,0
+MSCI.US,D,20250519,000000,567.79,575.05,567.79,572.65,284016,0
+MSCI.US,D,20250520,000000,571.89,574.18,567.2925,571.21,508004,0
+MSCI.US,D,20250521,000000,569.6,570.68,559.46,560.1,509418,0
+MSCI.US,D,20250522,000000,560.915,566.8,556.44,563.88,435576,0
+MSCI.US,D,20250523,000000,558.895,562.2,556.6601,558.67,226488,0
+MSCI.US,D,20250527,000000,562.935,568.05,560.2,566.59,433477,0
+MSCI.US,D,20250528,000000,565.21,569.54,562.495,562.68,359492,0
+MSCI.US,D,20250529,000000,565,567.23,560.74,566,531852,0
+MSCI.US,D,20250530,000000,562.13,566,556.89,564.02,631875,0
+MSCI.US,D,20250602,000000,559.125,564.36,544.55,564.2,299090,0
+MSCI.US,D,20250603,000000,561.76,567.37,554.38,566.41,338546,0
+MSCI.US,D,20250604,000000,566.41,569.725,565.3513,566.91,264636,0
+MSCI.US,D,20250605,000000,565.95,568.93,561.15,564.07,348317,0
+MSCI.US,D,20250606,000000,564.9325,569.75,564.5588,568.64,251404,0
+MSCI.US,D,20250609,000000,568.825,569.215,557.305,558,526494,0
+MSCI.US,D,20250610,000000,557.155,563.26,556.09,557.84,500376,0
+MSCI.US,D,20250611,000000,557.17,560.59,553.025,554.42,566698,0
+MSCI.US,D,20250612,000000,552.19,555.25,547.85,555.19,410982,0
+MSCI.US,D,20250613,000000,549.655,550.99,540.3425,542.73,465519,0
+MSCI.US,D,20250616,000000,548.135,551.77,545.82,547.37,375488,0
+MSCI.US,D,20250617,000000,544.64,549.3,543.5,548.55,414822,0
+MSCI.US,D,20250618,000000,545.58,550.68,540.86,543.72,551602,0
+MSCI.US,D,20250620,000000,546.12,547.52,541.47,544.78,666136,0
+MSCI.US,D,20250623,000000,543.205,555.56,539.65,555.12,867338,0
+MSCI.US,D,20250624,000000,561.355,577.58,560.3598,575.69,672288,0
+MSCI.US,D,20250625,000000,574.465,574.465,560.35,569.99,562220,0
+MSCI.US,D,20250626,000000,571.04,571.565,564.33,565.69,584460,0
+MSCI.US,D,20250627,000000,569.11,577.495,568.14,576.41,879942,0
+MSCI.US,D,20250630,000000,575.275,579.07,569.43,576.74,584621,0
+MSCI.US,D,20250701,000000,575.265,583.63,570,581.34,456829,0
+MSCI.US,D,20250702,000000,578.01,586.345,577.36,582.85,466747,0
+MSCI.US,D,20250703,000000,580,589.55,580,587.74,268232,0
+MSCI.US,D,20250707,000000,586.49,590.4784,583.18,588,373752,0
+MSCI.US,D,20250708,000000,588.73,593.27,577.1,580.97,541078,0
+MSCI.US,D,20250709,000000,582.21,586.3499,579.45,581.81,349944,0
+MSCI.US,D,20250710,000000,582.88,586.875,579.825,580.66,332331,0
+MSCI.US,D,20250711,000000,577.2,578.795,563.31,565.56,635347,0
+MSCI.US,D,20250714,000000,562.93,576.55,562.93,570.66,519960,0
+MSCI.US,D,20250715,000000,572.215,576.06,563.11,563.13,403320,0
+MSCI.US,D,20250716,000000,565.21,573.39,558.64,572.13,841261,0
+MSCI.US,D,20250717,000000,574.815,581.82,569.41,580.18,647016,0
+MSCI.US,D,20250718,000000,580.585,584.56,576.77,577.94,584883,0
+MSCI.US,D,20250721,000000,582.14,582.95,574.57,577.97,1065722,0
+MSCI.US,D,20250722,000000,565.01,571.53,525.34,526.48,2464297,0
+MSCI.US,D,20250723,000000,538,538.99,525,530.86,1930956,0
+MSCI.US,D,20250724,000000,532.87,547.87,531.789,543.31,1252052,0
+MSCI.US,D,20250725,000000,547.94,551.42,544.5,546.29,998981,0
+MSCI.US,D,20250728,000000,545.025,556.91,541.12,552.79,1668705,0
+MSCI.US,D,20250729,000000,558,561,552.875,557.21,1162222,0
+MSCI.US,D,20250730,000000,554.625,563.785,554.625,559.15,994528,0
+MSCI.US,D,20250731,000000,556.96,569.99,556.48,561.36,1103034,0
+MSCI.US,D,20250801,000000,559.14,563.61,552.385,557.4,1053066,0
+MSCI.US,D,20250804,000000,561.98,573.295,560.51,572.04,863385,0
+MSCI.US,D,20250805,000000,574,575.96,557.62,557.73,1089948,0
+MSCI.US,D,20250806,000000,559.245,562.66,542.255,548.3,1064871,0
+MSCI.US,D,20250807,000000,551.75,555,541.5,545.49,499701,0
+MSCI.US,D,20250808,000000,547.025,550,545.0001,546.68,608732,0
+MSCI.US,D,20250811,000000,548.65,555.71,547.16,549.39,588011,0
+MSCI.US,D,20250812,000000,552.93,554.08,547.5162,550.16,589472,0
+MSCI.US,D,20250813,000000,554,567.89,552.49,567.43,542957,0
+MSCI.US,D,20250814,000000,564.01,566.6,560.3,565.72,362929,0
+MSCI.US,D,20250815,000000,564.63,566.85,555.96,557.02,372334,0
+MSCI.US,D,20250818,000000,556.38,561.73,555.02,555.67,709959,0
+MSCI.US,D,20250819,000000,556.33,570.01,555.33,568.16,685213,0
+MSCI.US,D,20250820,000000,562.596,574.41,562.596,574.25,577290,0
+MSCI.US,D,20250821,000000,566.41,572.12,565.985,567.27,535635,0
+MSCI.US,D,20250822,000000,566.6875,580.23,566.6875,574.83,380106,0
+MSCI.US,D,20250825,000000,569.93,577.45,569.93,573.72,532526,0
+MSCI.US,D,20250826,000000,571,572.91,562.935,571.43,425113,0
+MSCI.US,D,20250827,000000,571.9475,575.27,569.71,570.15,333064,0
+MSCI.US,D,20250828,000000,569.31,572.13,568.39,568.55,521744,0
+MSCI.US,D,20250829,000000,570.82,571.64,565.53,567.72,499006,0
+MSCI.US,D,20250902,000000,561.645,565.79,548.0001,553.91,845436,0
+MSCI.US,D,20250903,000000,553.56,558.44,549.09,551.61,898662,0
+MSCI.US,D,20250904,000000,551,557.595,551,557.19,590626,0
+MSCI.US,D,20250905,000000,559.5,561.59,554,555.15,626844,0
+MSCI.US,D,20250908,000000,557.595,576.1558,554.905,574.58,922809,0
+MSCI.US,D,20250909,000000,574.13,574.5,567.9,569.16,671176,0
+MSCI.US,D,20250910,000000,570.025,571.77,558.98,563.18,648745,0
+MSCI.US,D,20250911,000000,564.805,585.84,564.805,585.48,477035,0
+MSCI.US,D,20250912,000000,582.915,585.45,576.34,583.25,722142,0
+MSCI.US,D,20250915,000000,583.715,584.34,574.945,576.61,1255962,0
+MSCI.US,D,20250916,000000,576.93,580.0413,562.9,567.02,566601,0
+MSCI.US,D,20250917,000000,569.47,585.3999,568.81,578.64,875452,0
+MSCI.US,D,20250918,000000,577.575,579.99,548.085,555.98,1599019,0
+MSCI.US,D,20250919,000000,557.27,562.79,555,559.75,1237064,0
+MSCI.US,D,20250922,000000,559,571.73,557,568.06,838721,0
+MSCI.US,D,20250923,000000,567.69,570.97,565.62,568.94,650819,0
+MSCI.US,D,20250924,000000,564.775,567.93,558.32,566.42,710883,0
+MSCI.US,D,20250925,000000,564.63,566.64,559.05,564.66,484848,0
+MSCI.US,D,20250926,000000,565.365,572.79,564.125,565.42,579929,0
+MSCI.US,D,20250929,000000,566.28,571.37,563.84,568.9,507805,0
+MSCI.US,D,20250930,000000,565.98,571.8699,562.86,567.41,460715,0
+MSCI.US,D,20251001,000000,567.235,568.34,550.16,552.59,522838,0
+MSCI.US,D,20251002,000000,550.87,562.64,545.01,560.77,660029,0
+MSCI.US,D,20251003,000000,561.92,563.45,554.995,560.12,386945,0
+MSCI.US,D,20251006,000000,561.094,568.2,557.725,564.81,396859,0
+MSCI.US,D,20251007,000000,563.44,572.395,558.055,569.11,324451,0
+MSCI.US,D,20251008,000000,566.3,573.63,563.92,566.94,330776,0
+MSCI.US,D,20251009,000000,565.755,566.76,557.39,558.3,474446,0
+MSCI.US,D,20251010,000000,560.53,562.8075,546.525,546.95,488235,0
+MSCI.US,D,20251013,000000,547.51,552.45,545,548.35,450178,0
+MSCI.US,D,20251014,000000,547.3,556.92,546.995,553.58,367149,0
+MSCI.US,D,20251015,000000,552,554.53,543.49,549.4,511204,0
+MSCI.US,D,20251016,000000,549.76,550.18,531.78,533.34,773251,0
+MSCI.US,D,20251017,000000,535.92,536.68,526.067,534.35,861700,0
+MSCI.US,D,20251020,000000,528.09,538.61,525.31,536.7,603297,0
+MSCI.US,D,20251021,000000,532.5,545.32,532.5,540.36,686239,0
+MSCI.US,D,20251022,000000,532.5,545.74,532.5,537.61,514582,0
+MSCI.US,D,20251023,000000,537.58,539.19,533.08,538.75,440272,0
+MSCI.US,D,20251024,000000,539.635,547.88,538.79,542.29,394370,0
+MSCI.US,D,20251027,000000,544.755,548.845,542.785,546.86,688398,0
+MSCI.US,D,20251028,000000,553.92,594.375,550.925,593.76,1465913,0
+MSCI.US,D,20251029,000000,585.6,588.2125,560.2194,567.54,1140390,0
+MSCI.US,D,20251030,000000,568.19,589.2,568.17,583.14,697761,0
+MSCI.US,D,20251031,000000,578.88,591.47,576.5775,588.55,871425,0
+MSCI.US,D,20251103,000000,588.45,588.45,577.8,581.1,544224,0
+MSCI.US,D,20251104,000000,580.42,583.68,570.22,574.9,890812,0
+MSCI.US,D,20251105,000000,570.82,579.8,570.72,571.93,651969,0
+MSCI.US,D,20251106,000000,570.89,581.975,567.12,580.39,709097,0
+MSCI.US,D,20251107,000000,577.05,583.67,576.85,582.85,552554,0
+MSCI.US,D,20251110,000000,580.645,582.15,572.535,576.95,683894,0
+MSCI.US,D,20251111,000000,576.4,587.36,576.4,584.39,366289,0
+MSCI.US,D,20251112,000000,584.8988,591,580.03,580.78,620708,0
+MSCI.US,D,20251113,000000,577.165,578.09,569.62,573.34,530767,0
+MSCI.US,D,20251114,000000,573.01,573.6,564.52,565.15,423484,0
+MSCI.US,D,20251117,000000,561.925,570.48,556.06,557.93,674196,0
+MSCI.US,D,20251118,000000,555.175,562.28,550.01,556.83,655731,0
+MSCI.US,D,20251119,000000,556.25,563.43,554.73,559.59,483959,0
+MSCI.US,D,20251120,000000,566.805,568.63,558.695,560.08,572301,0
+MSCI.US,D,20251121,000000,559.625,570.91,559.625,561.99,578042,0
+MSCI.US,D,20251124,000000,560.44,567.41,556.25,556.6,822091,0
+MSCI.US,D,20251125,000000,556.06,565.23,556.06,562.92,617866,0
+MSCI.US,D,20251126,000000,561.315,566.99,556.6,562.74,575131,0
+MSCI.US,D,20251128,000000,563.76,567.21,560.64,563.72,249661,0
+MSCI.US,D,20251201,000000,559.81,565.79,558.16,559.66,650028,0
+MSCI.US,D,20251202,000000,560,561.495,546.71,547.29,750331,0
+MSCI.US,D,20251203,000000,547.555,553.44,545,545.56,994782,0
+MSCI.US,D,20251204,000000,545.12,550,538.26,540.85,816252,0
+MSCI.US,D,20251205,000000,539.075,544.142,531.49,538.26,797661,0
+MSCI.US,D,20251208,000000,535.945,540.545,534.56,536.9,899921,0
+MSCI.US,D,20251209,000000,539.62,544.87,536.29,537.22,598859,0
+MSCI.US,D,20251210,000000,536.99,541.73,530.41,538.19,1128805,0
+MSCI.US,D,20251211,000000,539.1,550.62,539.1,549.61,685290,0
+MSCI.US,D,20251212,000000,552.235,555.95,546.09,551.09,629577,0
+MSCI.US,D,20251215,000000,551.505,556.65,549.09,553.51,709173,0
+MSCI.US,D,20251216,000000,555.06,556.515,549.16,551.23,601017,0
+MSCI.US,D,20251217,000000,551.92,568.28,550.53,560.97,705298,0
+MSCI.US,D,20251218,000000,562.885,570.595,560.87,562.4,800476,0
+MSCI.US,D,20251219,000000,559.995,571.92,559.27,568.28,1726476,0
+MSCI.US,D,20251222,000000,567.465,580.695,567.1,576.64,520602,0
+MSCI.US,D,20251223,000000,576.56,581.79,573.32,581.3,427984,0
+MSCI.US,D,20251224,000000,585,585,579.145,581.75,143471,0
+MSCI.US,D,20251226,000000,582.355,585.99,580.68,584.99,245468,0
+MSCI.US,D,20251229,000000,587.25,587.88,582.06,585.76,320696,0
+MSCI.US,D,20251230,000000,584.03,586.2199,579.31,582.25,373834,0
+MSCI.US,D,20251231,000000,580.64,582.91,573.375,573.73,324051,0
+MSCI.US,D,20260102,000000,574.775,574.775,562.285,565.25,408984,0
+MSCI.US,D,20260105,000000,559.35,584.2,557,577.6,628300,0
+MSCI.US,D,20260106,000000,576.51,588.41,571.99,586.96,331495,0
+MSCI.US,D,20260107,000000,589,593.64,578.15,578.69,425367,0
+MSCI.US,D,20260108,000000,576.67,588.55,576.67,581.33,400804,0
+MSCI.US,D,20260109,000000,582.4,585.265,578.25,581.16,228778,0
+MSCI.US,D,20260112,000000,579.525,587.32,577.51,586.47,233631,0
+MSCI.US,D,20260113,000000,586,589.93,575.23,587.44,415291,0
+MSCI.US,D,20260114,000000,586.8,595.975,583.02,594.79,365184,0
+MSCI.US,D,20260115,000000,597.46,599.175,591.35,597.31,365983,0
+MSCI.US,D,20260116,000000,596.995,605.62,594.13,602.58,509475,0
+MSCI.US,D,20260120,000000,593.52,596.9999,579.95,584.22,626616,0
+MSCI.US,D,20260121,000000,585.77,595.645,585.77,588.97,405364,0
+MSCI.US,D,20260122,000000,590.86,597.61,586.58,591.25,375091,0
+MSCI.US,D,20260123,000000,589.01,591.445,584.25,589.76,373082,0
+MSCI.US,D,20260126,000000,589.5,598.2398,589.39,594.16,281973,0
+MSCI.US,D,20260127,000000,592.75,595.435,577.74,581.75,550725,0
+MSCI.US,D,20260128,000000,578.45,621.3774,575.79,614.87,995586,0
+MSCI.US,D,20260129,000000,616.25,618,601.32,608.24,799783,0
+MSCI.US,D,20260130,000000,607.46,612.9699,602.95,609.22,569411,0
+MSCI.US,D,20260202,000000,606.24,626.28,601.19,624.75,767496,0
+MSCI.US,D,20260203,000000,614.33,614.33,574.19,581.48,1110145,0
+MSCI.US,D,20260204,000000,575,575.75,558.62,571.02,1116823,0
+MSCI.US,D,20260205,000000,576.65,592.04,551.58,565.9,1106225,0
+MSCI.US,D,20260206,000000,567.93,575.19,550,557.78,959320,0
+MSCI.US,D,20260209,000000,557,568.48,550.34,559.39,937557,0
+MSCI.US,D,20260210,000000,558.68,558.69,513.03,515.66,1259277,0
+MSCI.US,D,20260211,000000,517.8,520.33,502.305,511.84,1228891,0
+MSCI.US,D,20260212,000000,512.325,527.25,501.08,522.22,1191698,0
+MSCI.US,D,20260213,000000,522,534.04,520.1901,526.06,984312,0
+MSCI.US,D,20260217,000000,528.4,535.35,512.75,521.33,791662,0
+MSCI.US,D,20260218,000000,531.83,545.89,530.35,545.25,798532,0
diff --git a/daily/us/nyse stocks/2/msge.us.txt b/daily/us/nyse stocks/2/msge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..748192152402d22b8bf4991aa6d5be68ceeafc97
--- /dev/null
+++ b/daily/us/nyse stocks/2/msge.us.txt	
@@ -0,0 +1,714 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSGE.US,D,20230417,000000,35,35,32,32,200,0
+MSGE.US,D,20230418,000000,32,32.85,32,32.7,7200,0
+MSGE.US,D,20230419,000000,32.65,32.65,31.75,31.87,15400,0
+MSGE.US,D,20230420,000000,31.87,33.3,31.75,32.6,316900,0
+MSGE.US,D,20230421,000000,32.9,33.03,28.27,30.99,874300,0
+MSGE.US,D,20230424,000000,30.22,33.5899,29.74,31.5,865800,0
+MSGE.US,D,20230425,000000,30.59,32.7,29.75,31.53,482200,0
+MSGE.US,D,20230426,000000,30.97,32.81,30.48,32.77,401500,0
+MSGE.US,D,20230427,000000,32.89,33.2599,31.78,31.9,304200,0
+MSGE.US,D,20230428,000000,31.46,32.97,31.4,32.27,300500,0
+MSGE.US,D,20230501,000000,32.55,33.65,32.19,32.45,437200,0
+MSGE.US,D,20230502,000000,32.51,33.36,32.47,33.05,481800,0
+MSGE.US,D,20230503,000000,33.01,33.255,32.44,32.92,464600,0
+MSGE.US,D,20230504,000000,32.68,33.79,31.52,33.66,722700,0
+MSGE.US,D,20230505,000000,34,34.61,33.61,34.6,205600,0
+MSGE.US,D,20230508,000000,34.45,34.9,33.92,34.24,180500,0
+MSGE.US,D,20230509,000000,33.91,34.32,33.33,33.86,147700,0
+MSGE.US,D,20230510,000000,33.54,34.36,29.1,29.58,414300,0
+MSGE.US,D,20230511,000000,29.37,29.8,28.74,28.76,171800,0
+MSGE.US,D,20230512,000000,28.51,28.93,28.09,28.7,408900,0
+MSGE.US,D,20230515,000000,28.51,30.26,28.305,29.8,300600,0
+MSGE.US,D,20230516,000000,29.51,30.815,29.1,30.69,250800,0
+MSGE.US,D,20230517,000000,31.46,31.92,31.295,31.73,348300,0
+MSGE.US,D,20230518,000000,32.09,38.75,31.75,35.79,913500,0
+MSGE.US,D,20230519,000000,36.1,37.48,33.62,34.27,377500,0
+MSGE.US,D,20230522,000000,34.79,39.19,34.53,38.24,567900,0
+MSGE.US,D,20230523,000000,38.31,39.145,36.39,38.04,454400,0
+MSGE.US,D,20230524,000000,37.75,37.75,34.99,36.02,237600,0
+MSGE.US,D,20230525,000000,35.73,36.21,34.72,35.71,218800,0
+MSGE.US,D,20230526,000000,34.57,37.53,34.57,35.04,211400,0
+MSGE.US,D,20230530,000000,35,36.12,34.88,35.39,178814,0
+MSGE.US,D,20230531,000000,35.34,36.295,34.91,35.09,293219,0
+MSGE.US,D,20230601,000000,35.53,37,34.58,36.62,277003,0
+MSGE.US,D,20230602,000000,37.39,40.81,36.38,40.09,418598,0
+MSGE.US,D,20230605,000000,39.78,40.73,37.28,37.42,296185,0
+MSGE.US,D,20230606,000000,37.15,39.59,37.1,38.45,222418,0
+MSGE.US,D,20230607,000000,38.31,40.13,38.1501,39,291826,0
+MSGE.US,D,20230608,000000,38.7,38.9223,36.155,36.73,292396,0
+MSGE.US,D,20230609,000000,36.79,39.24,36.79,38.13,287654,0
+MSGE.US,D,20230612,000000,38.15,38.96,36.42,36.62,213716,0
+MSGE.US,D,20230613,000000,36.96,38.205,36.65,37.31,173464,0
+MSGE.US,D,20230614,000000,37.54,38.72,36.7,37.81,297162,0
+MSGE.US,D,20230615,000000,37.51,38.15,36.28,37.17,259912,0
+MSGE.US,D,20230616,000000,37.98,39.49,37.165,39.02,559059,0
+MSGE.US,D,20230620,000000,38.66,40,38.06,39.64,284092,0
+MSGE.US,D,20230621,000000,36.95,37.19,34.82,34.84,790732,0
+MSGE.US,D,20230622,000000,34.73,35.5,32.27,33.3,1263048,0
+MSGE.US,D,20230623,000000,32.7,33.49,32.1,32.35,5614093,0
+MSGE.US,D,20230626,000000,32.07,32.4,30.62,31.23,1362117,0
+MSGE.US,D,20230627,000000,31.49,33.08,31.1201,32.53,868618,0
+MSGE.US,D,20230628,000000,33.21,33.76,32.73,33.64,822946,0
+MSGE.US,D,20230629,000000,33.54,35.69,33.47,35.23,955273,0
+MSGE.US,D,20230630,000000,34.79,35.21,33.31,33.62,528454,0
+MSGE.US,D,20230703,000000,33.43,34.19,33.33,33.5,220042,0
+MSGE.US,D,20230705,000000,33.15,33.85,32.34,32.91,635905,0
+MSGE.US,D,20230706,000000,32.8,33.39,31.89,32.73,650300,0
+MSGE.US,D,20230707,000000,32.84,34.21,32.84,33.84,541448,0
+MSGE.US,D,20230710,000000,33.64,34.9599,33.64,34.29,362164,0
+MSGE.US,D,20230711,000000,34.49,34.49,33.495,34.34,360370,0
+MSGE.US,D,20230712,000000,34.98,35.09,33.715,34.39,433937,0
+MSGE.US,D,20230713,000000,34.36,34.81,33.99,34.68,372966,0
+MSGE.US,D,20230714,000000,34.36,35.02,34.03,34.7,320731,0
+MSGE.US,D,20230717,000000,34.84,34.97,33.73,33.84,318227,0
+MSGE.US,D,20230718,000000,34,35.635,33.75,35.32,325328,0
+MSGE.US,D,20230719,000000,35.3,35.61,34.14,34.8,253839,0
+MSGE.US,D,20230720,000000,34.75,35.17,34.29,35.12,165998,0
+MSGE.US,D,20230721,000000,35.3,35.35,33.86,34.1,244535,0
+MSGE.US,D,20230724,000000,34.35,34.92,33.91,34.24,184470,0
+MSGE.US,D,20230725,000000,33.74,34.745,33.57,33.98,246537,0
+MSGE.US,D,20230726,000000,33.66,34.75,33.55,34.67,308569,0
+MSGE.US,D,20230727,000000,35.09,35.88,34.47,34.71,373221,0
+MSGE.US,D,20230728,000000,35.36,35.735,34.73,35.41,201024,0
+MSGE.US,D,20230731,000000,35.45,35.74,34.54,34.84,222955,0
+MSGE.US,D,20230801,000000,34.79,34.94,33.37,33.67,461552,0
+MSGE.US,D,20230802,000000,33.25,33.78,32.51,33.58,250052,0
+MSGE.US,D,20230803,000000,33.25,33.72,33,33.56,175745,0
+MSGE.US,D,20230804,000000,33.66,34.23,33.0175,33.26,168103,0
+MSGE.US,D,20230807,000000,33.37,33.89,33.08,33.72,150996,0
+MSGE.US,D,20230808,000000,33.15,33.62,32.8,32.85,263626,0
+MSGE.US,D,20230809,000000,32.89,33.31,32.25,32.51,178794,0
+MSGE.US,D,20230810,000000,32.67,33.34,31.91,32.33,277571,0
+MSGE.US,D,20230811,000000,31.66,33.13,31.49,32.85,322204,0
+MSGE.US,D,20230814,000000,32.7,32.99,31.85,32.17,222128,0
+MSGE.US,D,20230815,000000,31.7,32.12,31.11,31.76,256686,0
+MSGE.US,D,20230816,000000,31.6,32.175,30.83,30.83,228207,0
+MSGE.US,D,20230817,000000,30.82,31.29,30.465,30.65,438582,0
+MSGE.US,D,20230818,000000,30.19,32.99,29.56,32.8,444673,0
+MSGE.US,D,20230821,000000,32.56,32.56,30.97,30.99,353804,0
+MSGE.US,D,20230822,000000,31.97,32.63,31.195,32.58,530676,0
+MSGE.US,D,20230823,000000,32.92,33.06,31.38,32.24,352154,0
+MSGE.US,D,20230824,000000,31.46,32.07,31.15,31.6,265560,0
+MSGE.US,D,20230825,000000,31.75,32.07,31.3422,31.93,241599,0
+MSGE.US,D,20230828,000000,32.03,32.5,31.62,31.73,196250,0
+MSGE.US,D,20230829,000000,31.58,32.23,31.51,31.68,207211,0
+MSGE.US,D,20230830,000000,31.72,32.15,31.4607,31.88,184244,0
+MSGE.US,D,20230831,000000,31.88,32.17,31.7,32.09,262529,0
+MSGE.US,D,20230901,000000,31.84,32.23,30.64,31,325442,0
+MSGE.US,D,20230905,000000,30.67,32.1,30.36,32.07,563382,0
+MSGE.US,D,20230906,000000,31.91,32.42,31.16,32.4,435761,0
+MSGE.US,D,20230907,000000,31.99,32.555,31.91,32.46,230540,0
+MSGE.US,D,20230908,000000,31.77,32.7,31.77,32.2,180284,0
+MSGE.US,D,20230911,000000,32.75,32.84,32.25,32.32,287480,0
+MSGE.US,D,20230912,000000,32.18,32.73,32.08,32.5,166390,0
+MSGE.US,D,20230913,000000,32.38,33.18,32.24,32.75,228327,0
+MSGE.US,D,20230914,000000,33.05,33.44,32.62,32.94,176980,0
+MSGE.US,D,20230915,000000,32.75,33.065,32.34,32.75,562452,0
+MSGE.US,D,20230918,000000,30.16,32.22,30,32.11,839211,0
+MSGE.US,D,20230919,000000,32,34.25,31.96,33.08,619419,0
+MSGE.US,D,20230920,000000,33.2,33.48,32.51,32.72,4249820,0
+MSGE.US,D,20230921,000000,32.65,33,32.16,32.85,1667201,0
+MSGE.US,D,20230922,000000,33.01,33.78,32.72,32.84,603604,0
+MSGE.US,D,20230925,000000,32.21,33.3209,31.8946,32.93,353958,0
+MSGE.US,D,20230926,000000,32.82,33.56,32.34,32.45,348329,0
+MSGE.US,D,20230927,000000,32.52,33.08,32.31,32.73,360871,0
+MSGE.US,D,20230928,000000,32.79,33.37,32.79,33.03,294196,0
+MSGE.US,D,20230929,000000,33.26,33.3,32.755,32.91,280561,0
+MSGE.US,D,20231002,000000,32.93,33.09,32.335,32.58,322731,0
+MSGE.US,D,20231003,000000,32.3,32.93,32.03,32.85,342927,0
+MSGE.US,D,20231004,000000,32.76,32.98,32.235,32.68,243054,0
+MSGE.US,D,20231005,000000,32.68,33.165,32.29,32.77,392104,0
+MSGE.US,D,20231006,000000,32.66,33.18,32.41,32.78,559234,0
+MSGE.US,D,20231009,000000,32.79,32.835,32.46,32.56,346959,0
+MSGE.US,D,20231010,000000,32.24,33.15,32.24,32.8,277225,0
+MSGE.US,D,20231011,000000,33.2,33.495,32.64,32.73,173540,0
+MSGE.US,D,20231012,000000,32.64,32.795,31.92,32.25,304071,0
+MSGE.US,D,20231013,000000,32.08,32.185,31.5,31.96,256227,0
+MSGE.US,D,20231016,000000,31.81,32.74,31.81,32.7,308920,0
+MSGE.US,D,20231017,000000,32.66,34.08,32.66,33.88,618760,0
+MSGE.US,D,20231018,000000,33.82,34.42,32.97,33.02,509506,0
+MSGE.US,D,20231019,000000,32.98,32.98,31.15,31.32,687852,0
+MSGE.US,D,20231020,000000,31.21,31.325,29.67,29.88,503165,0
+MSGE.US,D,20231023,000000,29.86,30.37,29.5,29.65,328957,0
+MSGE.US,D,20231024,000000,29.93,30.76,29.74,30.76,369911,0
+MSGE.US,D,20231025,000000,30.38,30.87,29.69,29.69,345767,0
+MSGE.US,D,20231026,000000,30.19,30.26,29.35,30,305925,0
+MSGE.US,D,20231027,000000,30,30.2,29.5,29.72,250148,0
+MSGE.US,D,20231030,000000,29.84,29.84,29.175,29.59,311179,0
+MSGE.US,D,20231031,000000,29.72,30.59,29.53,30.48,345847,0
+MSGE.US,D,20231101,000000,30.27,30.27,29.32,29.52,337913,0
+MSGE.US,D,20231102,000000,30.1,31.79,30.035,31.15,534399,0
+MSGE.US,D,20231103,000000,31.87,32,30.98,31.47,589099,0
+MSGE.US,D,20231106,000000,31.21,31.4206,30.39,30.53,444396,0
+MSGE.US,D,20231107,000000,29.3,29.82,27.55,28.95,1172769,0
+MSGE.US,D,20231108,000000,28.83,29.755,28.78,29.6,528150,0
+MSGE.US,D,20231109,000000,29.61,29.83,28.29,28.38,538322,0
+MSGE.US,D,20231110,000000,28.38,29.19,28.33,29.17,478910,0
+MSGE.US,D,20231113,000000,29.05,29.05,28.54,28.57,376835,0
+MSGE.US,D,20231114,000000,29.59,30.2,29.06,29.55,989220,0
+MSGE.US,D,20231115,000000,29.6,30.34,29.27,29.68,900523,0
+MSGE.US,D,20231116,000000,29.75,30.18,29.64,30.05,564481,0
+MSGE.US,D,20231117,000000,30.35,30.66,29.9,30.64,493189,0
+MSGE.US,D,20231120,000000,30.815,30.96,30.14,30.27,337060,0
+MSGE.US,D,20231121,000000,30.2,30.51,29.75,30.35,517457,0
+MSGE.US,D,20231122,000000,30.58,31.19,30.47,30.92,494481,0
+MSGE.US,D,20231124,000000,31.04,31.59,30.98,31.52,147029,0
+MSGE.US,D,20231127,000000,31.31,31.37,30.81,30.88,410852,0
+MSGE.US,D,20231128,000000,30.8,30.98,30.14,30.14,449249,0
+MSGE.US,D,20231129,000000,30.49,30.95,29.85,30.03,638098,0
+MSGE.US,D,20231130,000000,30.02,30.32,29.7075,30.28,475597,0
+MSGE.US,D,20231201,000000,30.19,30.96,29.935,30.8,364109,0
+MSGE.US,D,20231204,000000,30.71,31.225,30.71,30.98,392124,0
+MSGE.US,D,20231205,000000,30.6,30.79,30.08,30.35,262607,0
+MSGE.US,D,20231206,000000,30.48,30.96,30,30.19,423675,0
+MSGE.US,D,20231207,000000,30.37,31.3,30.21,31.3,779751,0
+MSGE.US,D,20231208,000000,31.44,32.27,31.12,32.2,581217,0
+MSGE.US,D,20231211,000000,32.01,32.28,31.66,31.68,475661,0
+MSGE.US,D,20231212,000000,31.82,31.88,31.35,31.64,626786,0
+MSGE.US,D,20231213,000000,31.58,32.35,31.09,32.2,657689,0
+MSGE.US,D,20231214,000000,33,33.25,31.505,32.2,658922,0
+MSGE.US,D,20231215,000000,32.3,32.3,31.1,31.16,1148690,0
+MSGE.US,D,20231218,000000,31.28,31.84,30.75,31.32,428451,0
+MSGE.US,D,20231219,000000,31.53,32.07,31.45,31.97,552145,0
+MSGE.US,D,20231220,000000,31.85,32.39,31.38,31.44,597898,0
+MSGE.US,D,20231221,000000,31.76,31.96,31.555,31.87,500861,0
+MSGE.US,D,20231222,000000,31.96,32.06,31.11,31.15,388142,0
+MSGE.US,D,20231226,000000,31,31.5,30.71,31.42,395191,0
+MSGE.US,D,20231227,000000,31.3,31.87,31.14,31.82,577673,0
+MSGE.US,D,20231228,000000,31.8,32.09,31.65,31.8,389349,0
+MSGE.US,D,20231229,000000,31.63,32.15,31.565,31.79,450981,0
+MSGE.US,D,20240102,000000,31.47,31.71,30.658,30.99,569444,0
+MSGE.US,D,20240103,000000,30.81,30.93,30.1,30.17,655111,0
+MSGE.US,D,20240104,000000,30.27,30.65,30.215,30.57,515591,0
+MSGE.US,D,20240105,000000,30.25,30.81,30.13,30.34,397829,0
+MSGE.US,D,20240108,000000,30.35,30.93,30.35,30.87,424789,0
+MSGE.US,D,20240109,000000,30.56,30.65,30.295,30.59,601064,0
+MSGE.US,D,20240110,000000,30.73,30.82,30.25,30.77,572470,0
+MSGE.US,D,20240111,000000,30.83,31.55,30.42,31.54,544809,0
+MSGE.US,D,20240112,000000,31.97,32.33,31.47,32.14,634363,0
+MSGE.US,D,20240116,000000,31.99,32.4,31.31,32.3,888741,0
+MSGE.US,D,20240117,000000,32.07,32.59,31.84,32.46,594060,0
+MSGE.US,D,20240118,000000,32.52,33.4,32.52,33.11,504873,0
+MSGE.US,D,20240119,000000,33.37,33.7728,33.03,33.48,540191,0
+MSGE.US,D,20240122,000000,33.55,34.045,33.2,33.4,654806,0
+MSGE.US,D,20240123,000000,33.88,34.55,33.65,33.91,649478,0
+MSGE.US,D,20240124,000000,34.29,34.39,33.5539,33.79,459722,0
+MSGE.US,D,20240125,000000,34.22,34.635,33.88,34.07,522489,0
+MSGE.US,D,20240126,000000,34.19,34.6,33.52,33.52,1046519,0
+MSGE.US,D,20240129,000000,33.07,33.95,32.896,33.92,196132,0
+MSGE.US,D,20240130,000000,33.86,34.55,33.73,33.92,484794,0
+MSGE.US,D,20240131,000000,33.72,34.45,33.31,33.34,231454,0
+MSGE.US,D,20240201,000000,33.53,33.92,33.175,33.91,169220,0
+MSGE.US,D,20240202,000000,33.79,33.89,33.36,33.76,175429,0
+MSGE.US,D,20240205,000000,33.3,33.71,33.075,33.65,484125,0
+MSGE.US,D,20240206,000000,33.76,35.11,33.47,34.6,672131,0
+MSGE.US,D,20240207,000000,36.01,37.25,34.69,36,609750,0
+MSGE.US,D,20240208,000000,36.1,37.94,35.988,36.96,638194,0
+MSGE.US,D,20240209,000000,36.84,37.47,36.55,36.81,554598,0
+MSGE.US,D,20240212,000000,36.77,37.32,36.06,36.73,793562,0
+MSGE.US,D,20240213,000000,35.79,37.47,35.48,36.76,531502,0
+MSGE.US,D,20240214,000000,36.96,37.205,36.6075,37.03,433978,0
+MSGE.US,D,20240215,000000,36.98,37.59,36.58,36.75,509581,0
+MSGE.US,D,20240216,000000,36.59,38.04,36.5,37.62,510862,0
+MSGE.US,D,20240220,000000,37.35,37.96,37.06,37.95,363936,0
+MSGE.US,D,20240221,000000,37.98,37.98,36.24,37,957684,0
+MSGE.US,D,20240222,000000,36.63,37.6,36.62,37.41,612796,0
+MSGE.US,D,20240223,000000,37.57,37.99,37.34,37.42,501195,0
+MSGE.US,D,20240226,000000,37.17,37.63,37.05,37.27,433130,0
+MSGE.US,D,20240227,000000,37.27,37.405,36.62,36.92,553624,0
+MSGE.US,D,20240228,000000,36.59,38.13,36.59,38.08,545475,0
+MSGE.US,D,20240229,000000,38.47,38.71,38.0081,38.49,383790,0
+MSGE.US,D,20240301,000000,38.62,39.39,38.04,38.83,394163,0
+MSGE.US,D,20240304,000000,38.84,39.02,37.74,38.13,482651,0
+MSGE.US,D,20240305,000000,38.09,38.6597,37.92,38.12,276754,0
+MSGE.US,D,20240306,000000,38.32,38.465,37.81,38.16,267028,0
+MSGE.US,D,20240307,000000,38.34,38.61,37.72,37.76,526632,0
+MSGE.US,D,20240308,000000,37.83,38.32,37.48,37.97,313929,0
+MSGE.US,D,20240311,000000,38,38.055,37.22,37.64,410830,0
+MSGE.US,D,20240312,000000,37.68,38.24,37.45,37.99,446105,0
+MSGE.US,D,20240313,000000,37.99,38.24,37.7514,37.9,275648,0
+MSGE.US,D,20240314,000000,37.96,38.03,37.56,37.83,1127281,0
+MSGE.US,D,20240315,000000,37.63,37.97,37.28,37.4,885153,0
+MSGE.US,D,20240318,000000,37.44,37.96,37.25,37.47,657671,0
+MSGE.US,D,20240319,000000,37.29,38.32,37.29,38.29,1325591,0
+MSGE.US,D,20240320,000000,38.4,39.68,38.29,38.98,443348,0
+MSGE.US,D,20240321,000000,39.07,39.31,38.8,38.94,205227,0
+MSGE.US,D,20240322,000000,39.01,39.26,38.375,38.51,201013,0
+MSGE.US,D,20240325,000000,38.55,38.67,37.95,38.08,225866,0
+MSGE.US,D,20240326,000000,38.41,38.605,38.19,38.21,583434,0
+MSGE.US,D,20240327,000000,38.55,38.97,38.2201,38.95,228863,0
+MSGE.US,D,20240328,000000,39.08,39.59,39.02,39.21,230559,0
+MSGE.US,D,20240401,000000,39.24,39.64,39.01,39.33,269497,0
+MSGE.US,D,20240402,000000,38.92,39.75,38.82,39.65,310865,0
+MSGE.US,D,20240403,000000,39.46,40.35,39.39,39.7,647296,0
+MSGE.US,D,20240404,000000,39.86,40.15,39.16,39.27,238836,0
+MSGE.US,D,20240405,000000,39.32,39.9095,39.28,39.79,175163,0
+MSGE.US,D,20240408,000000,39.85,40.0199,39.58,39.78,470364,0
+MSGE.US,D,20240409,000000,39.92,40,39.43,39.79,333724,0
+MSGE.US,D,20240410,000000,38.84,39.575,38.66,39.46,208968,0
+MSGE.US,D,20240411,000000,39.6,39.7,39.11,39.59,188669,0
+MSGE.US,D,20240412,000000,39.38,39.46,38.7,39.16,283512,0
+MSGE.US,D,20240415,000000,39.47,39.5475,38.49,38.59,431473,0
+MSGE.US,D,20240416,000000,38.32,38.71,38.105,38.45,549030,0
+MSGE.US,D,20240417,000000,38.68,38.68,37.52,37.82,353030,0
+MSGE.US,D,20240418,000000,37.8,37.94,37.465,37.61,488202,0
+MSGE.US,D,20240419,000000,37.59,38.1,37.59,37.94,401828,0
+MSGE.US,D,20240422,000000,38.15,38.76,37.93,38.46,236388,0
+MSGE.US,D,20240423,000000,38.5,39.77,38.4124,39.55,248672,0
+MSGE.US,D,20240424,000000,39.5,39.93,39.15,39.46,256489,0
+MSGE.US,D,20240425,000000,39.29,39.5,38.82,39.49,377939,0
+MSGE.US,D,20240426,000000,39.42,39.72,39.24,39.42,324230,0
+MSGE.US,D,20240429,000000,39.52,40.16,39.21,40.1,210260,0
+MSGE.US,D,20240430,000000,39.94,40.13,39.1,39.15,461886,0
+MSGE.US,D,20240501,000000,39.4,40.04,39.05,39.56,591297,0
+MSGE.US,D,20240502,000000,39.84,40.1,39.42,39.48,407362,0
+MSGE.US,D,20240503,000000,40,41.58,39.93,40.3,1006590,0
+MSGE.US,D,20240506,000000,40.54,40.67,39.26,39.26,472602,0
+MSGE.US,D,20240507,000000,39.26,40.13,39.01,39.94,596832,0
+MSGE.US,D,20240508,000000,39.77,39.93,39.065,39.88,584665,0
+MSGE.US,D,20240509,000000,36.55,38.5,34.11,36.89,1064954,0
+MSGE.US,D,20240510,000000,37.03,37.63,36.59,37.21,823685,0
+MSGE.US,D,20240513,000000,37.56,37.56,36.3046,36.43,343838,0
+MSGE.US,D,20240514,000000,36.81,36.81,36.32,36.57,282469,0
+MSGE.US,D,20240515,000000,36.64,37.045,36.54,36.79,266687,0
+MSGE.US,D,20240516,000000,36.64,37.06,36.48,37.05,304717,0
+MSGE.US,D,20240517,000000,37.2,37.8,37.02,37.08,332604,0
+MSGE.US,D,20240520,000000,37.01,37.4,36.74,37.34,255208,0
+MSGE.US,D,20240521,000000,37.22,37.75,37.12,37.47,289148,0
+MSGE.US,D,20240522,000000,37.35,37.65,36.81,36.85,146575,0
+MSGE.US,D,20240523,000000,36.87,36.885,35.51,35.64,204540,0
+MSGE.US,D,20240524,000000,35.75,35.9665,35.42,35.53,300928,0
+MSGE.US,D,20240528,000000,35.67,36.225,35.115,35.26,339241,0
+MSGE.US,D,20240529,000000,34.87,35.56,34.87,35.05,220719,0
+MSGE.US,D,20240530,000000,35.16,35.16,34.74,35.09,371005,0
+MSGE.US,D,20240531,000000,35.24,35.57,34.88,35.54,203752,0
+MSGE.US,D,20240603,000000,35.63,35.675,34.8,35.17,220868,0
+MSGE.US,D,20240604,000000,34.97,35.16,34.47,34.66,266793,0
+MSGE.US,D,20240605,000000,34.95,34.99,34.165,34.81,381871,0
+MSGE.US,D,20240606,000000,34.69,35.22,34.635,34.76,231173,0
+MSGE.US,D,20240607,000000,34.85,35.09,34.21,34.23,358195,0
+MSGE.US,D,20240610,000000,34.12,35.1,33.81,34.76,385123,0
+MSGE.US,D,20240611,000000,34.62,34.99,34.39,34.46,226300,0
+MSGE.US,D,20240612,000000,35.04,35.59,34.51,34.53,275901,0
+MSGE.US,D,20240613,000000,34.45,34.8,33.39,33.4,544553,0
+MSGE.US,D,20240614,000000,33.22,33.45,32.675,33.11,272992,0
+MSGE.US,D,20240617,000000,32.97,33.375,32.71,33.35,890838,0
+MSGE.US,D,20240618,000000,33.5,33.67,33.05,33.11,490050,0
+MSGE.US,D,20240620,000000,33.01,33.59,32.74,33.53,408205,0
+MSGE.US,D,20240621,000000,33.53,33.85,33.385,33.63,479799,0
+MSGE.US,D,20240624,000000,33.69,33.85,33.16,33.35,288545,0
+MSGE.US,D,20240625,000000,33.4,33.52,32.81,33.39,252940,0
+MSGE.US,D,20240626,000000,33.1,34.06,33.035,34.06,335093,0
+MSGE.US,D,20240627,000000,34.27,34.52,33.94,34.4,146322,0
+MSGE.US,D,20240628,000000,34.48,34.74,34,34.23,1401094,0
+MSGE.US,D,20240701,000000,34.24,34.27,33.46,33.88,273766,0
+MSGE.US,D,20240702,000000,33.85,34.5,33.85,34.31,142573,0
+MSGE.US,D,20240703,000000,34.32,34.6,34.1001,34.38,72807,0
+MSGE.US,D,20240705,000000,34.3,34.67,34.21,34.44,133906,0
+MSGE.US,D,20240708,000000,34.58,34.74,34.07,34.29,248433,0
+MSGE.US,D,20240709,000000,34.19,34.48,34,34.07,224916,0
+MSGE.US,D,20240710,000000,34.17,34.96,33.9,34.8,318858,0
+MSGE.US,D,20240711,000000,35.57,36.76,35.165,36.57,286919,0
+MSGE.US,D,20240712,000000,36.9,37.285,36.61,37.21,356277,0
+MSGE.US,D,20240715,000000,37.44,38.04,36.94,37.77,315999,0
+MSGE.US,D,20240716,000000,37.85,38.47,37.76,38.26,247672,0
+MSGE.US,D,20240717,000000,38.01,38.525,37.85,37.92,245114,0
+MSGE.US,D,20240718,000000,37.61,38.86,37.61,37.98,217092,0
+MSGE.US,D,20240719,000000,38.01,38.25,37.59,37.89,145832,0
+MSGE.US,D,20240722,000000,38.11,38.42,37.7,38.26,585846,0
+MSGE.US,D,20240723,000000,38.37,39.63,38.11,38.97,369882,0
+MSGE.US,D,20240724,000000,40.02,40.36,38.56,38.74,402607,0
+MSGE.US,D,20240725,000000,38.96,39.71,38.65,38.66,493915,0
+MSGE.US,D,20240726,000000,38.82,39.25,38.64,38.91,333029,0
+MSGE.US,D,20240729,000000,39.03,39.3901,38.81,38.89,250910,0
+MSGE.US,D,20240730,000000,39.1,39.47,38.99,39.38,270472,0
+MSGE.US,D,20240731,000000,39.38,40.135,39.32,39.49,250943,0
+MSGE.US,D,20240801,000000,39.44,39.844,37.38,37.72,230805,0
+MSGE.US,D,20240802,000000,36.85,37.205,36.331,36.55,278757,0
+MSGE.US,D,20240805,000000,35.21,36.04,34.15,35.79,622428,0
+MSGE.US,D,20240806,000000,35.73,36.47,35.38,36.47,464109,0
+MSGE.US,D,20240807,000000,36.74,37.32,36.19,36.3,979468,0
+MSGE.US,D,20240808,000000,36.84,37.84,36.305,37.78,211755,0
+MSGE.US,D,20240809,000000,37.69,37.69,37.09,37.31,133534,0
+MSGE.US,D,20240812,000000,37.26,37.7543,36.61,36.98,544417,0
+MSGE.US,D,20240813,000000,37.26,37.6466,37.23,37.47,464145,0
+MSGE.US,D,20240814,000000,37.53,38.11,37.215,37.74,462016,0
+MSGE.US,D,20240815,000000,38.34,38.9552,38.16,38.66,295710,0
+MSGE.US,D,20240816,000000,41.27,41.45,39.9601,40.5,948991,0
+MSGE.US,D,20240819,000000,40.48,41.375,39.925,41.22,417441,0
+MSGE.US,D,20240820,000000,41.01,41.54,40.65,41.35,359256,0
+MSGE.US,D,20240821,000000,41.76,41.76,40.67,41,244445,0
+MSGE.US,D,20240822,000000,41,41.56,40.95,41,359904,0
+MSGE.US,D,20240823,000000,41.89,42.99,41.6,41.81,595355,0
+MSGE.US,D,20240826,000000,42.2,42.55,42,42.24,439222,0
+MSGE.US,D,20240827,000000,42.26,42.51,41.75,41.78,539672,0
+MSGE.US,D,20240828,000000,41.7,42.31,41.48,41.92,395554,0
+MSGE.US,D,20240829,000000,42.32,42.7,41.6278,42,291570,0
+MSGE.US,D,20240830,000000,42.13,42.65,41.91,42.22,287272,0
+MSGE.US,D,20240903,000000,41.79,42.15,40.381,40.52,231253,0
+MSGE.US,D,20240904,000000,40.52,41.42,40.32,40.69,306241,0
+MSGE.US,D,20240905,000000,40.72,41.01,40.27,40.74,215838,0
+MSGE.US,D,20240906,000000,40.58,41.03,39.68,40.02,261046,0
+MSGE.US,D,20240909,000000,39.92,40.39,39.62,39.64,210252,0
+MSGE.US,D,20240910,000000,39.66,39.785,38.825,39.36,348114,0
+MSGE.US,D,20240911,000000,39.19,39.61,38.37,39.48,300770,0
+MSGE.US,D,20240912,000000,39.64,39.785,39.39,39.45,240576,0
+MSGE.US,D,20240913,000000,39.9,40.42,39.55,40.29,259013,0
+MSGE.US,D,20240916,000000,40.5,41.49,40.28,41.07,540356,0
+MSGE.US,D,20240917,000000,41.39,41.825,41.1101,41.53,363183,0
+MSGE.US,D,20240918,000000,41.75,42.29,40.89,40.9,350678,0
+MSGE.US,D,20240919,000000,41.85,42.08,41.35,42,298705,0
+MSGE.US,D,20240920,000000,41.94,42.27,41.58,42.13,679872,0
+MSGE.US,D,20240923,000000,42.27,42.42,41.32,41.5,321295,0
+MSGE.US,D,20240924,000000,41.77,41.83,41.16,41.27,131527,0
+MSGE.US,D,20240925,000000,41.06,41.39,40.89,41.27,141806,0
+MSGE.US,D,20240926,000000,41.56,42.275,41.14,41.6,249258,0
+MSGE.US,D,20240927,000000,41.84,42.325,41.71,42.14,163489,0
+MSGE.US,D,20240930,000000,41.98,42.71,41.98,42.53,137557,0
+MSGE.US,D,20241001,000000,42.37,42.545,41.785,42.03,188840,0
+MSGE.US,D,20241002,000000,42.09,42.665,41.8,42.23,137890,0
+MSGE.US,D,20241003,000000,41.85,42.12,41.27,41.4,160810,0
+MSGE.US,D,20241004,000000,42.11,42.24,41.28,41.84,124103,0
+MSGE.US,D,20241007,000000,41.51,41.79,41.12,41.17,186954,0
+MSGE.US,D,20241008,000000,41.09,41.63,40.76,41.57,363391,0
+MSGE.US,D,20241009,000000,41.67,43.8199,41.67,42.65,617356,0
+MSGE.US,D,20241010,000000,42.1,43.36,41.92,42.28,222075,0
+MSGE.US,D,20241011,000000,42.23,42.655,41.7,42.31,254206,0
+MSGE.US,D,20241014,000000,42.22,43.73,42,43.07,310721,0
+MSGE.US,D,20241015,000000,42.9,43.5,42.55,43.04,512923,0
+MSGE.US,D,20241016,000000,43.06,43.7,42.8001,43.4,202880,0
+MSGE.US,D,20241017,000000,43.51,44.045,43.195,43.75,131676,0
+MSGE.US,D,20241018,000000,43.75,43.82,43.1001,43.32,239139,0
+MSGE.US,D,20241021,000000,43.52,43.56,42.35,42.41,188166,0
+MSGE.US,D,20241022,000000,42.41,42.52,41.8,42.19,193516,0
+MSGE.US,D,20241023,000000,41.9,42.28,41.18,41.77,441466,0
+MSGE.US,D,20241024,000000,41.9,42.185,41.27,42.09,316637,0
+MSGE.US,D,20241025,000000,42.21,42.3498,41.8454,42.19,113656,0
+MSGE.US,D,20241028,000000,42.42,42.98,42.36,42.45,291128,0
+MSGE.US,D,20241029,000000,42.2,42.62,42.16,42.59,150056,0
+MSGE.US,D,20241030,000000,42.38,42.89,42.15,42.28,185913,0
+MSGE.US,D,20241031,000000,42.08,42.29,41.64,41.71,164646,0
+MSGE.US,D,20241101,000000,42.12,42.12,40.402,40.92,321875,0
+MSGE.US,D,20241104,000000,40.75,41.16,40.26,40.54,229984,0
+MSGE.US,D,20241105,000000,40.47,41.65,40.425,41.55,227592,0
+MSGE.US,D,20241106,000000,43.39,44.05,42.99,43.32,711027,0
+MSGE.US,D,20241107,000000,43.38,44.14,42.91,43.08,427573,0
+MSGE.US,D,20241108,000000,41,41.49,38.49,39.15,731920,0
+MSGE.US,D,20241111,000000,38.62,39.21,37.31,38.8,748964,0
+MSGE.US,D,20241112,000000,38.54,38.93,37.68,37.68,594302,0
+MSGE.US,D,20241113,000000,37.64,37.7053,36.75,36.75,587537,0
+MSGE.US,D,20241114,000000,36.845,36.845,35.71,35.81,427454,0
+MSGE.US,D,20241115,000000,35.845,36.86,35.555,36.39,508782,0
+MSGE.US,D,20241118,000000,35.765,36.69,35.29,36.02,460371,0
+MSGE.US,D,20241119,000000,35.81,35.84,35.05,35.55,351846,0
+MSGE.US,D,20241120,000000,35.675,36.2099,35.32,35.65,443749,0
+MSGE.US,D,20241121,000000,35.685,36.65,35.3901,36.22,412305,0
+MSGE.US,D,20241122,000000,36.245,36.67,36.13,36.28,367689,0
+MSGE.US,D,20241125,000000,36.6158,37.18,36.455,36.85,453172,0
+MSGE.US,D,20241126,000000,36.75,37,36.32,36.78,524392,0
+MSGE.US,D,20241127,000000,37.09,37.21,36.62,36.64,337280,0
+MSGE.US,D,20241129,000000,36.905,37.45,36.89,36.99,533237,0
+MSGE.US,D,20241202,000000,36.83,37.2034,36.57,36.57,473705,0
+MSGE.US,D,20241203,000000,37.02,39.38,37.02,38.87,1131993,0
+MSGE.US,D,20241204,000000,38.82,39,38.3249,38.65,594563,0
+MSGE.US,D,20241205,000000,38.75,38.8,37.39,37.41,259997,0
+MSGE.US,D,20241206,000000,37.545,37.64,37.15,37.57,259465,0
+MSGE.US,D,20241209,000000,37.63,37.72,36.89,36.91,235502,0
+MSGE.US,D,20241210,000000,37.16,37.16,35.31,35.59,779967,0
+MSGE.US,D,20241211,000000,35.78,36.05,35.08,35.1,658453,0
+MSGE.US,D,20241212,000000,35.1,35.59,34.77,34.96,311932,0
+MSGE.US,D,20241213,000000,34.9593,35.05,34.22,34.37,194250,0
+MSGE.US,D,20241216,000000,34.285,34.86,34.04,34.22,520825,0
+MSGE.US,D,20241217,000000,34.21,34.66,33.75,34.42,366209,0
+MSGE.US,D,20241218,000000,34.53,34.72,32.96,33.05,516758,0
+MSGE.US,D,20241219,000000,33.21,33.39,32.395,33.22,600786,0
+MSGE.US,D,20241220,000000,32.77,33.685,32.77,33.4,807137,0
+MSGE.US,D,20241223,000000,33.315,33.32,32.67,33.06,288018,0
+MSGE.US,D,20241224,000000,32.91,33.33,32.85,33.2,147858,0
+MSGE.US,D,20241226,000000,32.9,33.46,32.89,33.45,217744,0
+MSGE.US,D,20241227,000000,33.24,33.42,32.78,33.25,319823,0
+MSGE.US,D,20241230,000000,33.35,36.25,33.29,35.83,639470,0
+MSGE.US,D,20241231,000000,35.6801,36.02,35.055,35.6,514436,0
+MSGE.US,D,20250102,000000,35.525,36.76,35.525,35.69,537176,0
+MSGE.US,D,20250103,000000,35.9,36.59,35.5,35.89,325908,0
+MSGE.US,D,20250106,000000,35.93,36.145,35.21,35.29,441101,0
+MSGE.US,D,20250107,000000,35.28,35.39,34.4,34.86,448611,0
+MSGE.US,D,20250108,000000,34.67,34.76,34.15,34.3,488148,0
+MSGE.US,D,20250110,000000,33.955,34.44,33.52,34.31,682912,0
+MSGE.US,D,20250113,000000,33.89,34.91,33.8,34.9,354725,0
+MSGE.US,D,20250114,000000,35.27,35.36,34.737,35.08,222832,0
+MSGE.US,D,20250115,000000,35.65,35.75,34.785,35.14,316838,0
+MSGE.US,D,20250116,000000,35.37,35.88,35.09,35.48,232410,0
+MSGE.US,D,20250117,000000,35.53,36,35.4602,35.96,404279,0
+MSGE.US,D,20250121,000000,36.05,36.67,36.05,36.24,328908,0
+MSGE.US,D,20250122,000000,36.21,36.25,35.18,35.43,251932,0
+MSGE.US,D,20250123,000000,35.325,36.18,34.97,35.9,289227,0
+MSGE.US,D,20250124,000000,35.9,36.41,35.78,36.31,279471,0
+MSGE.US,D,20250127,000000,36.22,37.09,36.22,36.67,692175,0
+MSGE.US,D,20250128,000000,36.67,36.74,35.735,35.86,231394,0
+MSGE.US,D,20250129,000000,35.67,36.61,35.65,36.17,290370,0
+MSGE.US,D,20250130,000000,36.1795,36.69,36.155,36.3,279323,0
+MSGE.US,D,20250131,000000,36.125,36.8074,36.075,36.34,366406,0
+MSGE.US,D,20250203,000000,35.86,36.59,35.6878,36.12,381201,0
+MSGE.US,D,20250204,000000,36.28,36.54,35.77,35.79,258371,0
+MSGE.US,D,20250205,000000,35.825,36.245,35.7,35.87,388185,0
+MSGE.US,D,20250206,000000,35.39,35.995,34.26,35.75,877288,0
+MSGE.US,D,20250207,000000,36.11,37.85,35.6901,36.73,463394,0
+MSGE.US,D,20250210,000000,36.955,38.07,36.4,37.61,546013,0
+MSGE.US,D,20250211,000000,37.59,38.09,37.39,37.97,288393,0
+MSGE.US,D,20250212,000000,37.61,38.5,37.31,38.49,264286,0
+MSGE.US,D,20250213,000000,38.46,38.56,37.7805,38.17,260813,0
+MSGE.US,D,20250214,000000,38.34,38.4,37.59,37.87,298932,0
+MSGE.US,D,20250218,000000,37.76,37.82,36.92,37.05,203988,0
+MSGE.US,D,20250219,000000,37.2,37.74,36.65,37.72,275906,0
+MSGE.US,D,20250220,000000,37.44,37.53,36.69,36.83,509874,0
+MSGE.US,D,20250221,000000,37.035,37.27,35.82,35.99,408360,0
+MSGE.US,D,20250224,000000,36.07,36.095,35.28,35.32,385757,0
+MSGE.US,D,20250225,000000,35.285,35.65,34.37,34.81,470284,0
+MSGE.US,D,20250226,000000,34.645,35.175,34.17,34.43,398624,0
+MSGE.US,D,20250227,000000,34.335,34.59,33.99,34.2,349020,0
+MSGE.US,D,20250228,000000,34.285,34.69,34.01,34.53,275620,0
+MSGE.US,D,20250303,000000,34.545,34.76,33.74,33.83,295632,0
+MSGE.US,D,20250304,000000,33.515,33.8,32.6,32.98,314490,0
+MSGE.US,D,20250305,000000,33.06,33.11,32.3,32.71,449312,0
+MSGE.US,D,20250306,000000,32.39,32.85,32.215,32.28,353993,0
+MSGE.US,D,20250307,000000,32.275,32.61,31.22,31.85,407789,0
+MSGE.US,D,20250310,000000,31.47,31.85,30.56,30.59,408942,0
+MSGE.US,D,20250311,000000,31.29,33.48,31.24,32.39,402767,0
+MSGE.US,D,20250312,000000,32.8,32.8207,31.1,31.85,361157,0
+MSGE.US,D,20250313,000000,31.52,31.7,30.01,30.44,311846,0
+MSGE.US,D,20250314,000000,30.6525,31.63,30.4,31.42,429689,0
+MSGE.US,D,20250317,000000,31.42,32.11,31.329,32.02,328078,0
+MSGE.US,D,20250318,000000,32,33.12,31.7532,33,370235,0
+MSGE.US,D,20250319,000000,32.859,33.85,32.64,33.31,445514,0
+MSGE.US,D,20250320,000000,33.21,34.55,32.99,34.02,385667,0
+MSGE.US,D,20250321,000000,33.844,33.92,33.23,33.85,633295,0
+MSGE.US,D,20250324,000000,34.22,34.56,33.62,34.1,450018,0
+MSGE.US,D,20250325,000000,34.17,34.17,33.17,33.26,268971,0
+MSGE.US,D,20250326,000000,33.27,34.105,33.26,33.62,302019,0
+MSGE.US,D,20250327,000000,33.64,34.12,33.48,33.89,176290,0
+MSGE.US,D,20250328,000000,33.93,34.15,33.28,33.71,244786,0
+MSGE.US,D,20250331,000000,33.375,33.66,32.45,32.74,394695,0
+MSGE.US,D,20250401,000000,32.747,33.53,32.445,33.12,226884,0
+MSGE.US,D,20250402,000000,32.845,34.06,32.74,33.91,242758,0
+MSGE.US,D,20250403,000000,32.64,32.84,31.32,31.35,277505,0
+MSGE.US,D,20250404,000000,30.39,30.74,29.2,29.69,413258,0
+MSGE.US,D,20250407,000000,28.743,30.9,28.29,29.51,511053,0
+MSGE.US,D,20250408,000000,30.28,30.6399,28.6901,28.9,323506,0
+MSGE.US,D,20250409,000000,29.02,32.28,28.51,31.99,527450,0
+MSGE.US,D,20250410,000000,30.92,31.075,30.01,30.34,441102,0
+MSGE.US,D,20250411,000000,30.335,30.54,29.22,30.3,195417,0
+MSGE.US,D,20250414,000000,30.68,31.18,30.07,30.94,360547,0
+MSGE.US,D,20250415,000000,31.115,31.52,30.75,30.79,347610,0
+MSGE.US,D,20250416,000000,30.685,30.795,29.795,30.07,252207,0
+MSGE.US,D,20250417,000000,30.345,30.7,29.985,30.69,156863,0
+MSGE.US,D,20250421,000000,30.355,30.355,29.8087,29.95,248728,0
+MSGE.US,D,20250422,000000,30.385,30.67,30,30.52,386117,0
+MSGE.US,D,20250423,000000,31.17,31.96,30.98,31.32,308649,0
+MSGE.US,D,20250424,000000,31.075,32.67,31.07,32.51,329919,0
+MSGE.US,D,20250425,000000,32.28,32.95,32.143,32.66,229592,0
+MSGE.US,D,20250428,000000,32.775,33.13,32.555,32.86,195049,0
+MSGE.US,D,20250429,000000,32.44,33.1,32.44,32.78,207760,0
+MSGE.US,D,20250430,000000,32.3,32.52,31.76,32.44,271086,0
+MSGE.US,D,20250501,000000,32.31,33.15,32.31,32.74,212424,0
+MSGE.US,D,20250502,000000,33.215,33.92,32.91,33.55,201171,0
+MSGE.US,D,20250505,000000,33.005,34.38,33.005,33.97,301099,0
+MSGE.US,D,20250506,000000,33.63,36.34,33.3794,35.6,443313,0
+MSGE.US,D,20250507,000000,35.67,36.94,35.53,36.34,385784,0
+MSGE.US,D,20250508,000000,36.63,36.86,35.6595,36.11,258816,0
+MSGE.US,D,20250509,000000,36.11,36.45,35.86,36.18,173492,0
+MSGE.US,D,20250512,000000,37.135,37.65,36.71,37.41,390020,0
+MSGE.US,D,20250513,000000,37.435,38.24,37.435,37.64,204074,0
+MSGE.US,D,20250514,000000,37.555,38.05,37.5,37.79,226458,0
+MSGE.US,D,20250515,000000,37.9,38.21,37.42,38.1,274283,0
+MSGE.US,D,20250516,000000,38.228,38.49,37.9355,38.32,177201,0
+MSGE.US,D,20250519,000000,37.805,38.81,37.79,38.76,217869,0
+MSGE.US,D,20250520,000000,38.535,38.62,37.9,37.94,390666,0
+MSGE.US,D,20250521,000000,37.615,37.703,36.48,36.6,231181,0
+MSGE.US,D,20250522,000000,36.555,37.01,36.39,36.9,246179,0
+MSGE.US,D,20250523,000000,36.76,36.9,36.33,36.55,170945,0
+MSGE.US,D,20250527,000000,36.89,37.3,36.7322,36.99,232757,0
+MSGE.US,D,20250528,000000,37,37.275,36.53,36.74,212889,0
+MSGE.US,D,20250529,000000,36.95,36.95,36.43,36.8,157198,0
+MSGE.US,D,20250530,000000,36.67,37.285,36.485,37.11,274789,0
+MSGE.US,D,20250602,000000,37.165,37.3,36.5,37.22,331681,0
+MSGE.US,D,20250603,000000,37.22,37.94,36.95,37.14,332968,0
+MSGE.US,D,20250604,000000,37.3762,37.56,36.83,37.28,219292,0
+MSGE.US,D,20250605,000000,37.495,38,37.25,37.9,235974,0
+MSGE.US,D,20250606,000000,38.62,38.62,37.705,37.77,277860,0
+MSGE.US,D,20250609,000000,37.9968,38.16,37.51,38.12,206244,0
+MSGE.US,D,20250610,000000,38.33,38.5161,37.65,37.7,323517,0
+MSGE.US,D,20250611,000000,37.71,37.98,37.04,37.13,255945,0
+MSGE.US,D,20250612,000000,36.965,37.16,36.625,36.83,256924,0
+MSGE.US,D,20250613,000000,36.435,36.68,36.11,36.39,238369,0
+MSGE.US,D,20250616,000000,36.66,37.31,36.4675,36.83,181360,0
+MSGE.US,D,20250617,000000,36.77,37.6,36.77,37.04,415726,0
+MSGE.US,D,20250618,000000,37.05,37.89,36.94,37.39,307850,0
+MSGE.US,D,20250620,000000,37.89,38.56,37.5725,38.44,459706,0
+MSGE.US,D,20250623,000000,38.45,41.2399,38.45,40.92,720983,0
+MSGE.US,D,20250624,000000,40.92,41.23,40.06,40.98,372745,0
+MSGE.US,D,20250625,000000,40.99,41.0498,39.72,39.85,456177,0
+MSGE.US,D,20250626,000000,40.05,40.23,39.63,40.23,514859,0
+MSGE.US,D,20250627,000000,40.52,40.655,39.97,40.5,1395711,0
+MSGE.US,D,20250630,000000,40.725,40.83,39.645,39.97,327882,0
+MSGE.US,D,20250701,000000,39.755,40.26,39.27,39.38,312976,0
+MSGE.US,D,20250702,000000,39.335,39.845,39.335,39.67,202900,0
+MSGE.US,D,20250703,000000,40,40.725,39.8822,40.01,141011,0
+MSGE.US,D,20250707,000000,39.7147,40.09,38.44,38.62,252083,0
+MSGE.US,D,20250708,000000,38.52,38.785,37.44,37.95,417226,0
+MSGE.US,D,20250709,000000,38.245,38.43,37.7363,38.2,463058,0
+MSGE.US,D,20250710,000000,38.145,39.17,37.94,39.16,281003,0
+MSGE.US,D,20250711,000000,39.01,39.55,38.79,39.48,240573,0
+MSGE.US,D,20250714,000000,39.59,40.4899,39.59,40.48,272005,0
+MSGE.US,D,20250715,000000,40.545,40.545,39.56,39.6,236958,0
+MSGE.US,D,20250716,000000,39.53,40.55,39.42,40.52,221899,0
+MSGE.US,D,20250717,000000,40.52,40.97,40.4,40.78,377084,0
+MSGE.US,D,20250718,000000,40.33,41.02,40.165,40.27,285031,0
+MSGE.US,D,20250721,000000,40.2,40.7,40.1,40.16,188146,0
+MSGE.US,D,20250722,000000,40.27,40.805,40.17,40.76,184087,0
+MSGE.US,D,20250723,000000,40.66,40.895,40.38,40.86,184539,0
+MSGE.US,D,20250724,000000,40.8,40.8121,39.45,39.62,223132,0
+MSGE.US,D,20250725,000000,39.6,39.85,39.11,39.79,393720,0
+MSGE.US,D,20250728,000000,39.79,39.84,39.065,39.73,377733,0
+MSGE.US,D,20250729,000000,39.79,40.16,38.56,38.7,247303,0
+MSGE.US,D,20250730,000000,38.92,39.084,37.78,38.08,403371,0
+MSGE.US,D,20250731,000000,37.865,38.6,37.73,37.79,235803,0
+MSGE.US,D,20250801,000000,37.345,37.38,36.495,36.88,289531,0
+MSGE.US,D,20250804,000000,37.33,38.37,37.12,38.24,280707,0
+MSGE.US,D,20250805,000000,38.315,38.49,37.53,37.93,169625,0
+MSGE.US,D,20250806,000000,38.01,38.32,37.61,38.15,175389,0
+MSGE.US,D,20250807,000000,38.58,38.58,37.185,38.05,212921,0
+MSGE.US,D,20250808,000000,37.78,38.42,37.78,38.02,181243,0
+MSGE.US,D,20250811,000000,38.15,39.02,38.15,38.93,292379,0
+MSGE.US,D,20250812,000000,39.01,40.5,38.81,40.22,290875,0
+MSGE.US,D,20250813,000000,37.4389,39.405,35.31,36.79,1016026,0
+MSGE.US,D,20250814,000000,36.5,36.7681,35.56,36.33,555428,0
+MSGE.US,D,20250815,000000,36.33,37.04,36.05,36.83,485621,0
+MSGE.US,D,20250818,000000,36.705,37.14,36.37,36.71,270127,0
+MSGE.US,D,20250819,000000,36.715,37.73,36.715,37.58,226858,0
+MSGE.US,D,20250820,000000,37.58,37.7,36.665,37.56,316406,0
+MSGE.US,D,20250821,000000,37.27,37.975,37.21,37.66,366440,0
+MSGE.US,D,20250822,000000,38.14,39.36,37.86,39.33,314202,0
+MSGE.US,D,20250825,000000,39.29,39.48,38.79,39.26,554239,0
+MSGE.US,D,20250826,000000,39.3,39.91,39.04,39.89,309940,0
+MSGE.US,D,20250827,000000,39.835,39.92,38.9675,39.41,387178,0
+MSGE.US,D,20250828,000000,39.38,40.92,39.3,40.9,335838,0
+MSGE.US,D,20250829,000000,40.67,40.83,40.2,40.71,375045,0
+MSGE.US,D,20250902,000000,40.26,40.71,39.85,40.4,316148,0
+MSGE.US,D,20250903,000000,40.2,40.75,40.11,40.42,548550,0
+MSGE.US,D,20250904,000000,40.29,40.84,40.29,40.47,349658,0
+MSGE.US,D,20250905,000000,40.645,41.23,40.295,40.86,224848,0
+MSGE.US,D,20250908,000000,40.955,42.155,40.845,42.08,437166,0
+MSGE.US,D,20250909,000000,42.45,42.45,41.36,41.44,342160,0
+MSGE.US,D,20250910,000000,41.6785,42.76,41.02,42.75,367402,0
+MSGE.US,D,20250911,000000,42.6,43.7,42.6,43.3,441012,0
+MSGE.US,D,20250912,000000,43.63,44.385,43.33,44.27,649403,0
+MSGE.US,D,20250915,000000,44.275,44.505,43.78,43.94,361834,0
+MSGE.US,D,20250916,000000,43.62,44.9,43.06,44.6,431584,0
+MSGE.US,D,20250917,000000,44.53,45.57,44.42,44.91,347768,0
+MSGE.US,D,20250918,000000,44.995,46.18,44.975,45.92,454220,0
+MSGE.US,D,20250919,000000,45.93,45.97,44.945,45.15,481273,0
+MSGE.US,D,20250922,000000,44.76,45.84,44.75,45.73,320752,0
+MSGE.US,D,20250923,000000,45.75,46.74,45.69,46.04,330637,0
+MSGE.US,D,20250924,000000,46.09,46.495,45.15,45.16,352696,0
+MSGE.US,D,20250925,000000,44.89,45.33,44.73,44.8,341034,0
+MSGE.US,D,20250926,000000,44.54,45.69,44.54,45.29,324021,0
+MSGE.US,D,20250929,000000,45.235,45.47,44.48,45.2,249454,0
+MSGE.US,D,20250930,000000,45.295,45.395,44.78,45.24,251448,0
+MSGE.US,D,20251001,000000,45.92,48.09,45.5,47.61,754507,0
+MSGE.US,D,20251002,000000,47.295,47.8027,45.63,46.65,450363,0
+MSGE.US,D,20251003,000000,46.765,47.2,45.31,45.58,297042,0
+MSGE.US,D,20251006,000000,45.565,45.875,44.75,45.63,247160,0
+MSGE.US,D,20251007,000000,45.705,45.705,43.37,43.51,505529,0
+MSGE.US,D,20251008,000000,43.995,44.26,42.62,42.67,419475,0
+MSGE.US,D,20251009,000000,43.005,43.005,41.65,41.88,260910,0
+MSGE.US,D,20251010,000000,42.01,42.65,41.69,41.77,283819,0
+MSGE.US,D,20251013,000000,42.66,43.43,42.185,43.39,655397,0
+MSGE.US,D,20251014,000000,42.6001,44.4,42.6001,44.1,476208,0
+MSGE.US,D,20251015,000000,44.11,45.9,44.11,44.99,380966,0
+MSGE.US,D,20251016,000000,44.6,44.905,43.35,43.65,348628,0
+MSGE.US,D,20251017,000000,43.61,44.315,43.51,43.9,270584,0
+MSGE.US,D,20251020,000000,44.6,45.005,44.07,44.5,330188,0
+MSGE.US,D,20251021,000000,44.37,45.95,44.3141,45.6,226537,0
+MSGE.US,D,20251022,000000,44.37,46.24,44.37,46.18,354776,0
+MSGE.US,D,20251023,000000,46.125,46.5306,44.975,45.63,224244,0
+MSGE.US,D,20251024,000000,46.105,46.23,45.545,45.75,163954,0
+MSGE.US,D,20251027,000000,45.61,46.09,45.01,45.19,185078,0
+MSGE.US,D,20251028,000000,45.02,45.38,44.675,44.97,138447,0
+MSGE.US,D,20251029,000000,44.7,45.395,43.75,44.3,235115,0
+MSGE.US,D,20251030,000000,44.02,44.89,43.8,44.07,181264,0
+MSGE.US,D,20251031,000000,43.7296,44.59,43.69,44.16,242787,0
+MSGE.US,D,20251103,000000,44.225,44.71,43.33,44.22,237320,0
+MSGE.US,D,20251104,000000,43.465,44.28,43.33,43.84,374936,0
+MSGE.US,D,20251105,000000,43.845,45.1,43.74,44.54,703047,0
+MSGE.US,D,20251106,000000,43.33,47.2,43.33,44.27,292356,0
+MSGE.US,D,20251107,000000,45.015,47.165,44.3515,46.51,497458,0
+MSGE.US,D,20251110,000000,47.24,49.352,47.24,49.27,494683,0
+MSGE.US,D,20251111,000000,49.67,49.7615,48.36,49.31,511230,0
+MSGE.US,D,20251112,000000,49.34,49.42,48,48.57,325336,0
+MSGE.US,D,20251113,000000,48.425,48.425,46.66,46.91,295110,0
+MSGE.US,D,20251114,000000,46.67,47.271,45.89,46,313440,0
+MSGE.US,D,20251117,000000,46,46.1,45.16,45.16,355145,0
+MSGE.US,D,20251118,000000,44.29,47.67,44.29,47.49,414429,0
+MSGE.US,D,20251119,000000,47.96,48.51,47.25,47.95,321621,0
+MSGE.US,D,20251120,000000,48.91,49.12,47.05,47.18,208691,0
+MSGE.US,D,20251121,000000,47.34,47.98,47.135,47.8,358291,0
+MSGE.US,D,20251124,000000,47.72,47.98,47.1,47.21,353192,0
+MSGE.US,D,20251125,000000,47.875,49.405,46.9101,48.95,506633,0
+MSGE.US,D,20251126,000000,49.02,49.31,48.33,48.96,221889,0
+MSGE.US,D,20251128,000000,48.96,49.51,48.36,49.47,135471,0
+MSGE.US,D,20251201,000000,49.005,51.2,49.005,50.73,452153,0
+MSGE.US,D,20251202,000000,50.87,51.22,48.98,49.6,473906,0
+MSGE.US,D,20251203,000000,49.55,50.62,48.661,50.16,228126,0
+MSGE.US,D,20251204,000000,50.09,51.53,50,51.52,296568,0
+MSGE.US,D,20251205,000000,51.74,52.25,51.04,51.79,318396,0
+MSGE.US,D,20251208,000000,51.775,52.545,51.6,52.27,313644,0
+MSGE.US,D,20251209,000000,52.27,53.62,52.27,52.97,265043,0
+MSGE.US,D,20251210,000000,52.73,53.55,52.54,53.3,307732,0
+MSGE.US,D,20251211,000000,53.99,55.75,53.99,54.7,493786,0
+MSGE.US,D,20251212,000000,54.72,55.24,54.35,54.72,328483,0
+MSGE.US,D,20251215,000000,53.94,54.52,52.56,52.71,430638,0
+MSGE.US,D,20251216,000000,52.25,53.17,51.578,52.28,442486,0
+MSGE.US,D,20251217,000000,52.25,53.1899,51.36,51.56,226267,0
+MSGE.US,D,20251218,000000,52.1,52.925,51.66,51.91,282494,0
+MSGE.US,D,20251219,000000,52.14,52.655,51.93,52.62,461253,0
+MSGE.US,D,20251222,000000,52.785,53.91,52.785,53.13,236718,0
+MSGE.US,D,20251223,000000,53.285,54.12,52.84,53.77,380796,0
+MSGE.US,D,20251224,000000,53.745,54.7,53.47,54.48,90984,0
+MSGE.US,D,20251226,000000,54.115,54.37,53.56,54.01,182617,0
+MSGE.US,D,20251229,000000,53.865,54,53.36,53.7,144564,0
+MSGE.US,D,20251230,000000,53.44,53.94,53.23,53.77,170615,0
+MSGE.US,D,20251231,000000,53.8,54.3,53.21,53.89,331573,0
+MSGE.US,D,20260102,000000,53.885,54.36,52.55,54.34,263062,0
+MSGE.US,D,20260105,000000,54.32,55.25,53.1309,54.31,297780,0
+MSGE.US,D,20260106,000000,54.125,54.51,53.17,53.96,237631,0
+MSGE.US,D,20260107,000000,53.772,53.93,52.63,53.9,228042,0
+MSGE.US,D,20260108,000000,53.575,55.01,53.44,54.91,273505,0
+MSGE.US,D,20260109,000000,54.89,56.16,54.675,55.01,180988,0
+MSGE.US,D,20260112,000000,55,57.36,54.75,57.14,314832,0
+MSGE.US,D,20260113,000000,57.25,59.855,57.15,59.35,384523,0
+MSGE.US,D,20260114,000000,58.8816,60.81,58.84,60.66,379088,0
+MSGE.US,D,20260115,000000,61,61.64,58.79,59.42,525134,0
+MSGE.US,D,20260116,000000,59.177,59.69,59.06,59.48,428946,0
+MSGE.US,D,20260120,000000,59.085,59.85,58.0001,58.65,469426,0
+MSGE.US,D,20260121,000000,58.955,59.405,57.7,59.34,345066,0
+MSGE.US,D,20260122,000000,60.86,61.33,60.13,60.54,308050,0
+MSGE.US,D,20260123,000000,60.8389,61.88,60.0485,61.24,256000,0
+MSGE.US,D,20260126,000000,60.91,61.5,59.54,59.65,268428,0
+MSGE.US,D,20260127,000000,59.38,61.15,59.21,60.73,304948,0
+MSGE.US,D,20260128,000000,60.535,60.68,59.6901,60.16,268655,0
+MSGE.US,D,20260129,000000,60.7,62.23,60.24,62.11,413414,0
+MSGE.US,D,20260130,000000,61.42,62.76,60.85,61.87,402928,0
+MSGE.US,D,20260202,000000,61.5,63.1,61.42,61.94,395464,0
+MSGE.US,D,20260203,000000,62.25,63,59,60.34,506597,0
+MSGE.US,D,20260204,000000,60.61,61.345,57.75,59.81,583133,0
+MSGE.US,D,20260205,000000,59.315,60.1,58.17,59.35,411898,0
+MSGE.US,D,20260206,000000,58.9501,60.91,58.9501,60.85,226328,0
+MSGE.US,D,20260209,000000,60.565,61.47,60.435,60.7,388124,0
+MSGE.US,D,20260210,000000,61.51,62.05,60.1,60.4,397715,0
+MSGE.US,D,20260211,000000,61.22,61.425,58.43,59.16,333306,0
+MSGE.US,D,20260212,000000,58.47,61.05,58.34,60.15,811879,0
+MSGE.US,D,20260213,000000,60.53,62.989,60.03,62.51,340451,0
+MSGE.US,D,20260217,000000,62.57,63.53,62.13,63.05,227755,0
+MSGE.US,D,20260218,000000,63.6,65.26,63.5,64.34,272847,0
diff --git a/daily/us/nyse stocks/2/mtd.us.txt b/daily/us/nyse stocks/2/mtd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..358171e48c0d5f01d44e8f02e608cd49ef4f3d5a
--- /dev/null
+++ b/daily/us/nyse stocks/2/mtd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTD.US,D,20050225,000000,51.56,52.36,51.51,52.2,191900,0
+MTD.US,D,20050228,000000,52.1,52.62,52.06,52.5,320600,0
+MTD.US,D,20050301,000000,52.4,52.6,52,52.2,170400,0
+MTD.US,D,20050302,000000,52.32,52.65,52.22,52.35,171500,0
+MTD.US,D,20050303,000000,52.5,52.5,51.8,52.25,131400,0
+MTD.US,D,20050304,000000,52.3,52.76,52.2,52.36,131400,0
+MTD.US,D,20050307,000000,52.61,53.25,52.61,53,195800,0
+MTD.US,D,20050308,000000,53,53.22,52.5,52.54,103300,0
+MTD.US,D,20050309,000000,52.44,52.65,52.34,52.44,69800,0
+MTD.US,D,20050310,000000,52.3,52.31,51.55,51.58,180600,0
+MTD.US,D,20050311,000000,51.68,52.09,51.46,51.66,172200,0
+MTD.US,D,20050314,000000,51.66,53.06,51.66,52.93,226400,0
+MTD.US,D,20050315,000000,53.03,53.12,52.32,52.35,147900,0
+MTD.US,D,20050316,000000,52.25,52.57,51.76,51.9,127500,0
+MTD.US,D,20050317,000000,52,52.1,51.36,51.6,150500,0
+MTD.US,D,20050318,000000,51.6,51.61,51.23,51.36,84400,0
+MTD.US,D,20050321,000000,51.27,51.53,51.21,51.38,203100,0
+MTD.US,D,20050322,000000,51.25,51.69,51.12,51.43,269100,0
+MTD.US,D,20050323,000000,51.2,51.6,51.2,51.4,194600,0
+MTD.US,D,20050324,000000,51.35,51.75,51.25,51.5,136700,0
+MTD.US,D,20050328,000000,51.49,51.61,51.35,51.49,151700,0
+MTD.US,D,20050329,000000,51.45,51.45,50.85,50.93,150800,0
+MTD.US,D,20050330,000000,50.14,50.14,47.15,47.37,1008000,0
+MTD.US,D,20050331,000000,47.9,47.9,47.45,47.5,446900,0
+MTD.US,D,20050401,000000,47.66,47.93,47.57,47.64,277200,0
+MTD.US,D,20050404,000000,47.84,47.92,47.11,47.55,234000,0
+MTD.US,D,20050405,000000,47.6,47.8,47.52,47.7,656000,0
+MTD.US,D,20050406,000000,47.7,47.87,47.59,47.68,307100,0
+MTD.US,D,20050407,000000,47.7,48.17,47.68,47.84,243100,0
+MTD.US,D,20050408,000000,47.84,47.85,47.49,47.73,152100,0
+MTD.US,D,20050411,000000,47.88,47.91,47.39,47.47,165700,0
+MTD.US,D,20050412,000000,47.62,48.35,47.55,48.26,304000,0
+MTD.US,D,20050413,000000,48.12,48.58,47.51,47.67,226600,0
+MTD.US,D,20050414,000000,47.6,47.68,46.81,46.9,179100,0
+MTD.US,D,20050415,000000,46.8,46.94,45.96,46.08,197000,0
+MTD.US,D,20050418,000000,46.12,46.28,45.6,45.85,313000,0
+MTD.US,D,20050419,000000,45.91,46.57,45.91,46.57,160000,0
+MTD.US,D,20050420,000000,46.77,47.29,46.7,46.75,198800,0
+MTD.US,D,20050421,000000,46.9,47.77,46.9,47.76,172600,0
+MTD.US,D,20050422,000000,47.61,47.62,46,46.2,437600,0
+MTD.US,D,20050425,000000,46.1,46.77,46.1,46.75,238000,0
+MTD.US,D,20050426,000000,46.63,46.95,46.54,46.55,204500,0
+MTD.US,D,20050427,000000,46.4,46.44,45.75,45.85,428900,0
+MTD.US,D,20050428,000000,45.65,45.95,45.41,45.6,204600,0
+MTD.US,D,20050429,000000,45.6,45.97,45.6,45.85,367600,0
+MTD.US,D,20050502,000000,45.9,46.47,45.63,46.05,265900,0
+MTD.US,D,20050503,000000,46.15,46.83,46.1,46.5,224800,0
+MTD.US,D,20050504,000000,47,47.15,46.7,46.93,402300,0
+MTD.US,D,20050505,000000,47.03,47.42,46.84,46.94,247700,0
+MTD.US,D,20050506,000000,47,47.35,47,47.29,110000,0
+MTD.US,D,20050509,000000,47.09,47.59,46.87,47.17,204300,0
+MTD.US,D,20050510,000000,46.94,47.4,46.88,47.18,117000,0
+MTD.US,D,20050511,000000,46.93,47.79,46.67,47.65,239400,0
+MTD.US,D,20050512,000000,47.65,48.45,47.65,47.84,149200,0
+MTD.US,D,20050513,000000,47.83,47.89,47,47.3,201100,0
+MTD.US,D,20050516,000000,47.3,47.3,46.77,47.06,193900,0
+MTD.US,D,20050517,000000,47.1,48.49,46.95,48.35,220000,0
+MTD.US,D,20050518,000000,48.3,48.98,48.3,48.95,187600,0
+MTD.US,D,20050519,000000,48.75,49.09,48.62,48.91,122300,0
+MTD.US,D,20050520,000000,48.5,49,48.42,49,173100,0
+MTD.US,D,20050523,000000,48.95,49.3,48.83,49.02,100900,0
+MTD.US,D,20050524,000000,48.9,48.96,48.7,48.79,93900,0
+MTD.US,D,20050525,000000,49.1,49.1,48.45,48.5,143900,0
+MTD.US,D,20050526,000000,48.85,48.89,48.59,48.8,126100,0
+MTD.US,D,20050527,000000,48.85,48.91,48.5,48.78,72700,0
+MTD.US,D,20050531,000000,48.73,49,48.6,49,98000,0
+MTD.US,D,20050601,000000,48.95,49.53,48.83,49.26,172000,0
+MTD.US,D,20050602,000000,49.36,49.57,49,49.57,114100,0
+MTD.US,D,20050603,000000,49.47,49.59,48.85,48.91,176900,0
+MTD.US,D,20050606,000000,48.85,49.28,48.75,49.25,151300,0
+MTD.US,D,20050607,000000,49.34,49.44,48.88,48.95,173800,0
+MTD.US,D,20050608,000000,48.98,49.3,48.42,48.47,218500,0
+MTD.US,D,20050609,000000,48.4,48.64,48.2,48.58,78700,0
+MTD.US,D,20050610,000000,48.58,48.8,48.22,48.6,125000,0
+MTD.US,D,20050613,000000,48.46,48.78,48.29,48.55,87000,0
+MTD.US,D,20050614,000000,48.38,48.61,48.2,48.43,66000,0
+MTD.US,D,20050615,000000,48.43,48.49,47.67,47.8,143800,0
+MTD.US,D,20050616,000000,47.8,47.8,46.9,47.15,233000,0
+MTD.US,D,20050617,000000,47.25,47.25,46.91,47.1,116400,0
+MTD.US,D,20050620,000000,47.1,47.15,46.89,47,338700,0
+MTD.US,D,20050621,000000,46.9,47.08,46.85,46.9,109300,0
+MTD.US,D,20050622,000000,46.95,46.95,46.5,46.59,629600,0
+MTD.US,D,20050623,000000,46.59,46.6,45.54,45.67,358400,0
+MTD.US,D,20050624,000000,45.57,45.72,45.26,45.51,300700,0
+MTD.US,D,20050627,000000,45.31,45.53,45.24,45.24,163200,0
+MTD.US,D,20050628,000000,45.24,45.83,45.24,45.67,225800,0
+MTD.US,D,20050629,000000,45.75,45.98,45.69,45.95,93500,0
+MTD.US,D,20050630,000000,46.45,47,46.37,46.58,184000,0
+MTD.US,D,20050701,000000,46.58,46.71,46,46.61,150600,0
+MTD.US,D,20050705,000000,46.61,47.15,46.5,46.88,139900,0
+MTD.US,D,20050706,000000,46.75,47.08,46.67,46.67,97200,0
+MTD.US,D,20050707,000000,46.55,47.23,46.2,47.03,191500,0
+MTD.US,D,20050708,000000,47.03,47.84,47,47.66,110900,0
+MTD.US,D,20050711,000000,47.7,47.97,47.6,47.92,76300,0
+MTD.US,D,20050712,000000,47.85,47.99,47.75,47.85,104900,0
+MTD.US,D,20050713,000000,47.8,47.8,47.22,47.5,247000,0
+MTD.US,D,20050714,000000,47.5,47.78,47.42,47.6,103200,0
+MTD.US,D,20050715,000000,47.6,47.75,47.27,47.58,139100,0
+MTD.US,D,20050718,000000,47.58,47.73,47.39,47.59,222500,0
+MTD.US,D,20050719,000000,47.44,48,47.3,47.8,132800,0
+MTD.US,D,20050720,000000,47.8,49.35,47.8,49.05,210500,0
+MTD.US,D,20050721,000000,49.06,49.74,48.78,48.9,192900,0
+MTD.US,D,20050722,000000,48.7,49.02,48.43,48.5,335600,0
+MTD.US,D,20050725,000000,48.45,48.52,48.22,48.3,116600,0
+MTD.US,D,20050726,000000,48.45,49.3,48.45,48.74,360300,0
+MTD.US,D,20050727,000000,48.65,49.6,48.6,49.33,120700,0
+MTD.US,D,20050728,000000,49.03,49.7,49,49.58,142900,0
+MTD.US,D,20050729,000000,51.53,52.87,51.24,52.5,468300,0
+MTD.US,D,20050801,000000,52.5,52.55,51.92,52,281400,0
+MTD.US,D,20050802,000000,52.01,52.65,52.01,52.16,211300,0
+MTD.US,D,20050803,000000,52,52.16,51.45,51.6,246600,0
+MTD.US,D,20050804,000000,51.58,51.59,50.91,51,166100,0
+MTD.US,D,20050805,000000,51,51.14,50.73,50.75,124800,0
+MTD.US,D,20050808,000000,50.5,50.56,50.3,50.45,135700,0
+MTD.US,D,20050809,000000,50.35,50.36,49.78,49.96,124300,0
+MTD.US,D,20050810,000000,49.96,50.55,49.75,49.81,170100,0
+MTD.US,D,20050811,000000,49.66,50.7,49.66,50.64,138800,0
+MTD.US,D,20050812,000000,50.54,50.93,50.48,50.56,212400,0
+MTD.US,D,20050815,000000,50.6,51.37,50.41,50.9,161400,0
+MTD.US,D,20050816,000000,50.75,50.9,50.16,50.16,155700,0
+MTD.US,D,20050817,000000,50.3,50.73,50.06,50.42,221600,0
+MTD.US,D,20050818,000000,50.42,50.57,50.1,50.35,101500,0
+MTD.US,D,20050819,000000,50.36,50.73,50,50.09,205500,0
+MTD.US,D,20050822,000000,50.2,50.9,50.14,50.64,135900,0
+MTD.US,D,20050823,000000,50.56,50.74,50.07,50.21,91000,0
+MTD.US,D,20050824,000000,50.3,51,50.25,50.4,96600,0
+MTD.US,D,20050825,000000,50.36,50.79,50.35,50.75,105100,0
+MTD.US,D,20050826,000000,50.65,50.76,49.75,49.8,162200,0
+MTD.US,D,20050829,000000,49.69,50.55,49.69,50.2,230500,0
+MTD.US,D,20050830,000000,50.1,50.18,49.74,49.94,79200,0
+MTD.US,D,20050831,000000,49.7,50.49,49.3,50.4,213600,0
+MTD.US,D,20050901,000000,50.2,50.82,50.05,50.5,189400,0
+MTD.US,D,20050902,000000,50.5,50.65,49.5,49.57,118900,0
+MTD.US,D,20050906,000000,49.65,49.96,49.6,49.74,384200,0
+MTD.US,D,20050907,000000,49.77,50.66,49.62,50.66,215000,0
+MTD.US,D,20050908,000000,50.66,50.79,50.4,50.75,106800,0
+MTD.US,D,20050909,000000,50.75,51.48,50.75,51.39,162700,0
+MTD.US,D,20050912,000000,51.45,51.59,51.2,51.42,162200,0
+MTD.US,D,20050913,000000,51.4,51.5,50.9,50.95,100700,0
+MTD.US,D,20050914,000000,50.9,50.91,50.4,50.46,66800,0
+MTD.US,D,20050915,000000,50.4,50.4,49.48,49.63,182200,0
+MTD.US,D,20050916,000000,49.8,50.15,49.69,49.94,162000,0
+MTD.US,D,20050919,000000,49.8,50.31,49.46,49.85,110500,0
+MTD.US,D,20050920,000000,49.85,49.95,49.27,49.37,150400,0
+MTD.US,D,20050921,000000,49.33,49.54,49.04,49.5,119500,0
+MTD.US,D,20050922,000000,49.35,49.52,49.21,49.49,93500,0
+MTD.US,D,20050923,000000,49.4,49.95,49.4,49.74,183500,0
+MTD.US,D,20050926,000000,49.99,50.22,49.5,49.68,72300,0
+MTD.US,D,20050927,000000,49.78,50.4,49.78,50.35,172900,0
+MTD.US,D,20050928,000000,50.35,50.6,49.82,50.35,141100,0
+MTD.US,D,20050929,000000,50.28,50.89,50.1,50.7,98800,0
+MTD.US,D,20050930,000000,50.65,51.1,50.61,50.98,92000,0
+MTD.US,D,20051003,000000,50.98,51.99,50.98,51.6,180200,0
+MTD.US,D,20051004,000000,51.5,52.13,51.35,52.01,171300,0
+MTD.US,D,20051005,000000,51.95,51.95,51.31,51.58,237300,0
+MTD.US,D,20051006,000000,51.53,51.87,51.21,51.48,257000,0
+MTD.US,D,20051007,000000,51.5,51.85,51.3,51.61,165700,0
+MTD.US,D,20051010,000000,51.5,51.5,50.82,51.2,142200,0
+MTD.US,D,20051011,000000,51.2,51.33,50.79,50.88,222300,0
+MTD.US,D,20051012,000000,50.88,51.23,50.51,51.23,181000,0
+MTD.US,D,20051013,000000,51.2,51.34,50.88,51,212800,0
+MTD.US,D,20051014,000000,50.96,51.44,50.32,51.44,461800,0
+MTD.US,D,20051017,000000,51.44,51.93,51.29,51.82,159700,0
+MTD.US,D,20051018,000000,51.75,52.5,51.62,51.98,106800,0
+MTD.US,D,20051019,000000,52,52.6,51.64,52.6,188200,0
+MTD.US,D,20051020,000000,52.55,52.85,52.19,52.24,123900,0
+MTD.US,D,20051021,000000,52.49,52.65,51.38,51.5,168300,0
+MTD.US,D,20051024,000000,51.51,51.81,51.5,51.62,158300,0
+MTD.US,D,20051025,000000,51.63,51.74,51.31,51.57,285900,0
+MTD.US,D,20051026,000000,51.47,51.5,50.95,50.95,173400,0
+MTD.US,D,20051027,000000,50.9,50.99,50.55,50.9,251900,0
+MTD.US,D,20051028,000000,50.92,51.17,50.59,51.03,199000,0
+MTD.US,D,20051031,000000,51.03,51.72,51.03,51.6,189100,0
+MTD.US,D,20051101,000000,51.45,51.64,51.22,51.23,254200,0
+MTD.US,D,20051102,000000,51.15,52.47,51.15,52.32,156300,0
+MTD.US,D,20051103,000000,52.34,52.85,51.91,52.37,163200,0
+MTD.US,D,20051104,000000,53.88,56.86,53.4,56.2,1126700,0
+MTD.US,D,20051107,000000,55.2,57.03,54.9,56.2,751300,0
+MTD.US,D,20051108,000000,56.05,56.14,55.71,56.03,228000,0
+MTD.US,D,20051109,000000,55.95,56.05,55.55,55.9,260300,0
+MTD.US,D,20051110,000000,55.75,56,55.43,56,190600,0
+MTD.US,D,20051111,000000,55.6,55.94,55.52,55.9,133000,0
+MTD.US,D,20051114,000000,55.85,56.77,55.67,56.4,326600,0
+MTD.US,D,20051115,000000,56.25,56.49,56.1,56.22,292000,0
+MTD.US,D,20051116,000000,56.2,56.38,56,56.1,147000,0
+MTD.US,D,20051117,000000,56.22,56.34,56,56.18,175700,0
+MTD.US,D,20051118,000000,56.25,56.64,56.25,56.4,199500,0
+MTD.US,D,20051121,000000,56.9,58.45,56.52,58.2,717100,0
+MTD.US,D,20051122,000000,58.15,58.67,58.02,58.17,532900,0
+MTD.US,D,20051123,000000,58.13,58.49,57.7,57.87,203500,0
+MTD.US,D,20051125,000000,57.6,57.83,57.3,57.47,134500,0
+MTD.US,D,20051128,000000,57.3,57.45,56.72,56.72,171700,0
+MTD.US,D,20051129,000000,56.92,57.35,56.75,56.89,273700,0
+MTD.US,D,20051130,000000,56.85,57.5,56.79,57.08,277200,0
+MTD.US,D,20051201,000000,57.18,57.67,57.15,57.54,231900,0
+MTD.US,D,20051202,000000,57.36,57.68,57,57.2,111400,0
+MTD.US,D,20051205,000000,56.8,57.9,56.79,57.82,271700,0
+MTD.US,D,20051206,000000,57.97,58.08,57.05,57.05,137400,0
+MTD.US,D,20051207,000000,57.03,57.29,56.67,57.05,116000,0
+MTD.US,D,20051208,000000,57.1,57.92,56.94,57.55,177900,0
+MTD.US,D,20051209,000000,57.45,57.99,57.45,57.87,129800,0
+MTD.US,D,20051212,000000,58,58.2,57.9,58.05,136700,0
+MTD.US,D,20051213,000000,58.1,58.44,57.65,57.96,141900,0
+MTD.US,D,20051214,000000,57.88,57.99,57.2,57.38,147800,0
+MTD.US,D,20051215,000000,57.3,57.48,56.87,57.02,188400,0
+MTD.US,D,20051216,000000,56.95,57.26,56.9,56.95,166800,0
+MTD.US,D,20051219,000000,56.8,56.8,55.22,55.4,249700,0
+MTD.US,D,20051220,000000,55.33,56.33,55.33,55.9,224800,0
+MTD.US,D,20051221,000000,56.12,56.45,55.69,56,115400,0
+MTD.US,D,20051222,000000,55.99,56.2,55.69,56.14,99300,0
+MTD.US,D,20051223,000000,56.14,56.26,55.9,55.91,92700,0
+MTD.US,D,20051227,000000,55.56,56.23,54.48,55.3,149100,0
+MTD.US,D,20051228,000000,55.3,55.51,54.9,55.2,83900,0
+MTD.US,D,20051229,000000,55.26,55.8,55.26,55.6,65300,0
+MTD.US,D,20051230,000000,55.55,55.65,54.62,55.2,134700,0
+MTD.US,D,20060103,000000,55.35,55.69,54.78,55.62,142500,0
+MTD.US,D,20060104,000000,55.72,56.07,55.58,56.07,128600,0
+MTD.US,D,20060105,000000,56.07,56.24,55.87,55.97,133600,0
+MTD.US,D,20060106,000000,56,56.1,55.85,55.95,149700,0
+MTD.US,D,20060109,000000,56.05,56.56,55.9,56.4,140700,0
+MTD.US,D,20060110,000000,56.4,56.65,56.13,56.31,144600,0
+MTD.US,D,20060111,000000,56.31,56.64,56.19,56.55,122700,0
+MTD.US,D,20060112,000000,56.5,56.61,56,56.19,242000,0
+MTD.US,D,20060113,000000,56.1,56.45,56,56.45,251600,0
+MTD.US,D,20060117,000000,56.25,56.59,55.82,56.27,293900,0
+MTD.US,D,20060118,000000,56.25,58.1,56.25,57.87,322400,0
+MTD.US,D,20060119,000000,57.62,58.05,57.33,57.58,182100,0
+MTD.US,D,20060120,000000,57.65,57.71,57.03,57.25,147500,0
+MTD.US,D,20060123,000000,57.23,57.33,56.61,56.82,130400,0
+MTD.US,D,20060124,000000,56.87,57.89,56.87,57.89,149200,0
+MTD.US,D,20060125,000000,57.9,57.94,57.5,57.82,171200,0
+MTD.US,D,20060126,000000,57.9,58.37,57.84,58.19,172500,0
+MTD.US,D,20060127,000000,58.18,58.92,58.12,58.66,196400,0
+MTD.US,D,20060130,000000,58.67,58.92,58.58,58.86,179300,0
+MTD.US,D,20060131,000000,58.75,58.8,57.89,57.89,225800,0
+MTD.US,D,20060201,000000,57.79,59.42,57.79,59.31,223900,0
+MTD.US,D,20060202,000000,59.22,59.22,57.89,58.08,208300,0
+MTD.US,D,20060203,000000,58.08,58.79,57.95,58.74,195400,0
+MTD.US,D,20060206,000000,58.7,59.21,58.34,59.03,271400,0
+MTD.US,D,20060207,000000,60.99,62.31,60.32,60.45,624600,0
+MTD.US,D,20060208,000000,60.29,60.29,58.87,59.63,382300,0
+MTD.US,D,20060209,000000,59.73,60.15,59.67,60.15,197600,0
+MTD.US,D,20060210,000000,63.4,64.45,61.45,61.9,1010600,0
+MTD.US,D,20060213,000000,61.9,61.9,61.02,61.37,225900,0
+MTD.US,D,20060214,000000,61.17,61.79,60.76,61.59,289800,0
+MTD.US,D,20060215,000000,61.5,62.1,61.49,61.64,266600,0
+MTD.US,D,20060216,000000,61.57,61.82,61.08,61.48,653100,0
+MTD.US,D,20060217,000000,61.24,61.91,61.1,61.7,564000,0
+MTD.US,D,20060221,000000,61.45,61.74,60.63,60.67,189800,0
+MTD.US,D,20060222,000000,60.69,61.25,60.69,60.85,472100,0
+MTD.US,D,20060223,000000,60.78,61,60.41,60.65,442900,0
+MTD.US,D,20060224,000000,60.6,61,60.58,60.68,305500,0
+MTD.US,D,20060227,000000,60.75,61.3,60.75,60.98,303100,0
+MTD.US,D,20060228,000000,60.83,61.13,60.27,60.56,232900,0
+MTD.US,D,20060301,000000,60.66,60.91,60.42,60.7,275200,0
+MTD.US,D,20060302,000000,60.67,60.81,60.36,60.52,206900,0
+MTD.US,D,20060303,000000,60.53,61.48,60.53,61,400100,0
+MTD.US,D,20060306,000000,60.95,60.96,59.05,59.86,293700,0
+MTD.US,D,20060307,000000,59.87,60.4,59.55,60.2,473100,0
+MTD.US,D,20060308,000000,60.1,60.45,59.81,60.17,370200,0
+MTD.US,D,20060309,000000,60.15,60.79,59.65,59.67,291700,0
+MTD.US,D,20060310,000000,59.66,60.12,59.55,59.9,196700,0
+MTD.US,D,20060313,000000,59.88,60.5,59.86,60.25,293400,0
+MTD.US,D,20060314,000000,60.28,61.1,60.28,60.78,188500,0
+MTD.US,D,20060315,000000,60.76,61.17,60.29,60.29,297900,0
+MTD.US,D,20060316,000000,60.45,60.94,60.45,60.53,206300,0
+MTD.US,D,20060317,000000,60.5,60.51,59.83,60.08,276200,0
+MTD.US,D,20060320,000000,60.15,60.53,59.87,60.11,515500,0
+MTD.US,D,20060321,000000,60.11,60.48,59.5,59.59,319700,0
+MTD.US,D,20060322,000000,59.52,60.48,59.4,59.98,383500,0
+MTD.US,D,20060323,000000,60,60.49,59.94,60.2,247600,0
+MTD.US,D,20060324,000000,60.2,60.57,60.12,60.28,279100,0
+MTD.US,D,20060327,000000,60.33,61,60.24,60.27,188000,0
+MTD.US,D,20060328,000000,60.19,60.35,59.92,59.98,132700,0
+MTD.US,D,20060329,000000,59.97,60.82,59.97,60.7,313500,0
+MTD.US,D,20060330,000000,60.65,61.05,60.2,60.48,151500,0
+MTD.US,D,20060331,000000,60.4,60.7,59.96,60.34,396300,0
+MTD.US,D,20060403,000000,60.48,61.19,60.48,60.58,183800,0
+MTD.US,D,20060404,000000,60.6,61.22,60.6,60.88,201400,0
+MTD.US,D,20060405,000000,60.95,61.47,60.95,61.37,239200,0
+MTD.US,D,20060406,000000,61.38,61.84,61.23,61.47,238800,0
+MTD.US,D,20060407,000000,61.5,61.88,61.5,61.85,371800,0
+MTD.US,D,20060410,000000,61.83,61.85,61.5,61.56,386200,0
+MTD.US,D,20060411,000000,61.6,61.77,61.3,61.4,264900,0
+MTD.US,D,20060412,000000,61.45,61.94,61.37,61.55,192000,0
+MTD.US,D,20060413,000000,61.6,62.05,61.56,61.86,160600,0
+MTD.US,D,20060417,000000,61.9,62.31,61.72,62.17,129000,0
+MTD.US,D,20060418,000000,62.2,63.3,61.95,63.2,157000,0
+MTD.US,D,20060419,000000,63.18,63.36,62.69,63.36,130000,0
+MTD.US,D,20060420,000000,63.26,63.63,62.98,63.26,240700,0
+MTD.US,D,20060421,000000,63.32,63.38,62.21,62.51,424400,0
+MTD.US,D,20060424,000000,63.1,64.76,62.65,64.49,409600,0
+MTD.US,D,20060425,000000,64.51,65.17,63.91,64.46,390000,0
+MTD.US,D,20060426,000000,64.64,65.78,64.64,65.04,422800,0
+MTD.US,D,20060427,000000,65.05,65.64,64.51,64.57,179800,0
+MTD.US,D,20060428,000000,64.57,65.31,64.43,64.8,179400,0
+MTD.US,D,20060501,000000,64.75,65.42,63.65,64.99,410400,0
+MTD.US,D,20060502,000000,64.92,65.15,64.47,64.87,251300,0
+MTD.US,D,20060503,000000,64.8,65.69,64.62,65.69,186000,0
+MTD.US,D,20060504,000000,67.5,68.33,65.62,65.95,658200,0
+MTD.US,D,20060505,000000,65.94,66.04,64.83,65.76,454600,0
+MTD.US,D,20060508,000000,65.74,66.56,65.74,66.41,191100,0
+MTD.US,D,20060509,000000,66.3,66.97,65.88,66.87,223300,0
+MTD.US,D,20060510,000000,66.87,69,66.87,68.34,589200,0
+MTD.US,D,20060511,000000,68.16,68.42,67.83,68.18,358500,0
+MTD.US,D,20060512,000000,68,68.26,67.64,67.77,257600,0
+MTD.US,D,20060515,000000,67.77,68.3,67.36,68.09,334100,0
+MTD.US,D,20060516,000000,68.08,68.66,66.66,66.8,273400,0
+MTD.US,D,20060517,000000,66.7,66.71,65.47,65.72,231100,0
+MTD.US,D,20060518,000000,65.7,66.73,65.02,65.06,201000,0
+MTD.US,D,20060519,000000,65.1,65.51,64.3,64.71,201400,0
+MTD.US,D,20060522,000000,64.35,64.73,63.56,63.92,332500,0
+MTD.US,D,20060523,000000,64.05,64.95,63.84,63.88,299200,0
+MTD.US,D,20060524,000000,63.91,64.59,63.56,63.9,284800,0
+MTD.US,D,20060525,000000,64.05,64.48,63.76,64,192800,0
+MTD.US,D,20060526,000000,64,64.32,63.3,64,177700,0
+MTD.US,D,20060530,000000,63.99,64.03,62.65,62.65,295000,0
+MTD.US,D,20060531,000000,61.91,64.79,61.91,64.79,330900,0
+MTD.US,D,20060601,000000,65.09,66.3,65.04,65.48,473800,0
+MTD.US,D,20060602,000000,65.49,65.55,63.7,63.95,271900,0
+MTD.US,D,20060605,000000,63.5,63.88,62.54,62.7,206200,0
+MTD.US,D,20060606,000000,62.4,62.93,61.78,62.05,248800,0
+MTD.US,D,20060607,000000,61.99,62.31,60.8,60.9,298100,0
+MTD.US,D,20060608,000000,60.91,61.58,59.5,60.34,416600,0
+MTD.US,D,20060609,000000,59.9,61.13,59.8,60.81,236900,0
+MTD.US,D,20060612,000000,60.73,61.16,59.1,59.23,198600,0
+MTD.US,D,20060613,000000,59.03,59.82,58.3,58.71,213200,0
+MTD.US,D,20060614,000000,58.66,59.58,58.23,58.77,204200,0
+MTD.US,D,20060615,000000,58.77,60.38,58.77,59.86,207500,0
+MTD.US,D,20060616,000000,60.1,60.46,59.43,59.75,221300,0
+MTD.US,D,20060619,000000,59.73,60.11,58.99,59.11,215400,0
+MTD.US,D,20060620,000000,59.04,59.3,58.39,58.5,224100,0
+MTD.US,D,20060621,000000,58.44,59.9,58.44,59.55,180400,0
+MTD.US,D,20060622,000000,59.59,59.69,59.25,59.6,157300,0
+MTD.US,D,20060623,000000,59.59,60.24,59.47,59.73,134200,0
+MTD.US,D,20060626,000000,59.83,60.67,59.83,60.24,187500,0
+MTD.US,D,20060627,000000,60.19,60.46,58.39,58.6,237700,0
+MTD.US,D,20060628,000000,58.7,58.9,57.69,58.67,207000,0
+MTD.US,D,20060629,000000,58.77,60.75,58.77,60.43,183200,0
+MTD.US,D,20060630,000000,60.34,61.06,60.34,60.57,424600,0
+MTD.US,D,20060703,000000,60.5,61.64,60.36,61.6,88500,0
+MTD.US,D,20060705,000000,61.6,61.99,60.94,61.81,256900,0
+MTD.US,D,20060706,000000,61.94,62.59,61.77,61.9,146600,0
+MTD.US,D,20060707,000000,61.65,61.88,60.98,60.99,116600,0
+MTD.US,D,20060710,000000,60.99,61.28,60.16,60.16,126300,0
+MTD.US,D,20060711,000000,59.91,60.35,59.76,59.9,231800,0
+MTD.US,D,20060712,000000,59.67,60.02,59.05,59.17,188500,0
+MTD.US,D,20060713,000000,58.99,59.29,57.74,57.86,321500,0
+MTD.US,D,20060714,000000,57.66,57.93,56.59,56.7,293700,0
+MTD.US,D,20060717,000000,56.7,57.74,56.7,57.49,238800,0
+MTD.US,D,20060718,000000,57.3,57.82,56.94,57.45,124400,0
+MTD.US,D,20060719,000000,57.4,59.55,57.4,59.55,248300,0
+MTD.US,D,20060720,000000,59.67,60.22,58.55,58.58,176700,0
+MTD.US,D,20060721,000000,58.68,58.75,57.75,58.09,119800,0
+MTD.US,D,20060724,000000,58.28,59.53,58.28,59.05,146300,0
+MTD.US,D,20060725,000000,59.05,60.56,59.05,60.39,153100,0
+MTD.US,D,20060726,000000,60.14,61.1,59.8,60.62,183800,0
+MTD.US,D,20060727,000000,60.72,61.55,59.97,59.97,209100,0
+MTD.US,D,20060728,000000,60.2,61.34,58.23,60.91,496000,0
+MTD.US,D,20060731,000000,60.92,61.85,60.67,61.53,145400,0
+MTD.US,D,20060801,000000,61.58,61.58,60.79,61,171500,0
+MTD.US,D,20060802,000000,60.75,61.11,59.77,61.09,223700,0
+MTD.US,D,20060803,000000,60.25,61.45,59.65,61.16,137900,0
+MTD.US,D,20060804,000000,61.39,62.21,60.27,60.71,107300,0
+MTD.US,D,20060807,000000,60.65,60.65,59.9,60.2,98400,0
+MTD.US,D,20060808,000000,59.86,60,58.97,59.37,138300,0
+MTD.US,D,20060809,000000,59.62,60.11,59.11,59.2,121500,0
+MTD.US,D,20060810,000000,59.2,59.94,59,59.86,77600,0
+MTD.US,D,20060811,000000,59.86,59.86,59.2,59.49,55300,0
+MTD.US,D,20060814,000000,59.69,59.91,59.18,59.32,92000,0
+MTD.US,D,20060815,000000,59.57,60.35,59.57,60.19,144000,0
+MTD.US,D,20060816,000000,60.23,61.79,60.14,61.49,131300,0
+MTD.US,D,20060817,000000,61.34,62.19,61.34,61.77,103800,0
+MTD.US,D,20060818,000000,61.64,62.05,61.45,62.01,102200,0
+MTD.US,D,20060821,000000,61.81,61.94,61.45,61.52,84900,0
+MTD.US,D,20060822,000000,61.5,61.88,61.4,61.77,106800,0
+MTD.US,D,20060823,000000,61.5,61.74,61.3,61.62,122800,0
+MTD.US,D,20060824,000000,61.7,62.07,61.05,61.26,175500,0
+MTD.US,D,20060825,000000,61.1,61.36,60.51,60.96,119600,0
+MTD.US,D,20060828,000000,60.92,61.14,60.77,61,120400,0
+MTD.US,D,20060829,000000,61,61.2,60.8,61.18,158200,0
+MTD.US,D,20060830,000000,61.08,61.33,60.86,60.9,135600,0
+MTD.US,D,20060831,000000,61,61.23,60.63,60.94,213200,0
+MTD.US,D,20060901,000000,60.97,61.59,60.7,61.52,109000,0
+MTD.US,D,20060905,000000,61.42,61.55,61.08,61.16,96500,0
+MTD.US,D,20060906,000000,60.96,61.12,60.61,60.74,84700,0
+MTD.US,D,20060907,000000,60.54,61.37,60.25,60.85,204900,0
+MTD.US,D,20060908,000000,60.59,61.99,60.48,61.52,190600,0
+MTD.US,D,20060911,000000,61.3,62.48,61.3,62.36,188100,0
+MTD.US,D,20060912,000000,62.3,62.6,61.7,62.24,223300,0
+MTD.US,D,20060913,000000,62.1,63.79,62.1,63.66,192700,0
+MTD.US,D,20060914,000000,63.26,64.71,63.22,64.68,286900,0
+MTD.US,D,20060915,000000,64.48,65.43,64.24,65.43,403500,0
+MTD.US,D,20060918,000000,65.23,65.35,64.6,65.14,178800,0
+MTD.US,D,20060919,000000,65.31,65.35,64.15,65.07,180500,0
+MTD.US,D,20060920,000000,65.16,65.6,64.44,64.5,209000,0
+MTD.US,D,20060921,000000,64.7,64.75,63.78,64.2,165700,0
+MTD.US,D,20060922,000000,64.15,64.2,63.52,64.15,118300,0
+MTD.US,D,20060925,000000,64.24,65.07,64.14,65.07,138900,0
+MTD.US,D,20060926,000000,65.06,65.06,63.93,64.94,163700,0
+MTD.US,D,20060927,000000,64.94,65.63,64.9,65.59,350500,0
+MTD.US,D,20060928,000000,65.53,66.34,65.44,66.03,134400,0
+MTD.US,D,20060929,000000,66.13,66.28,65.61,66.15,184700,0
+MTD.US,D,20061002,000000,66,66.12,65.68,66.01,132400,0
+MTD.US,D,20061003,000000,65.9,66.16,65.44,66,176700,0
+MTD.US,D,20061004,000000,65.81,66.62,65.37,66.3,135600,0
+MTD.US,D,20061005,000000,66.45,67.22,66.23,66.55,186300,0
+MTD.US,D,20061006,000000,66.38,66.38,65.78,66.19,86100,0
+MTD.US,D,20061009,000000,66.1,66.77,65.95,66.37,143200,0
+MTD.US,D,20061010,000000,66.15,66.45,66.01,66.45,191900,0
+MTD.US,D,20061011,000000,66.3,66.45,66.04,66.45,151200,0
+MTD.US,D,20061012,000000,66.4,67.19,66.11,67.19,130100,0
+MTD.US,D,20061013,000000,67.07,67.25,66.44,67,420500,0
+MTD.US,D,20061016,000000,67.09,68.41,66.98,68.41,147600,0
+MTD.US,D,20061017,000000,68.41,68.49,67.71,68.15,148100,0
+MTD.US,D,20061018,000000,68.06,68.4,67.44,67.78,156300,0
+MTD.US,D,20061019,000000,67.78,67.96,67.4,67.69,97900,0
+MTD.US,D,20061020,000000,67.6,67.67,67.05,67.23,75600,0
+MTD.US,D,20061023,000000,67.03,68.06,67.03,67.94,83600,0
+MTD.US,D,20061024,000000,67.94,68.05,67.31,67.47,123100,0
+MTD.US,D,20061025,000000,67.32,68.58,67.32,68.58,164200,0
+MTD.US,D,20061026,000000,68.72,68.82,67.98,68.81,125300,0
+MTD.US,D,20061027,000000,68.56,69.39,67.6,67.6,178400,0
+MTD.US,D,20061030,000000,67.55,68.67,67.55,68.59,89300,0
+MTD.US,D,20061031,000000,68.5,68.73,68.1,68.65,122000,0
+MTD.US,D,20061101,000000,68.64,68.64,67.29,67.34,145700,0
+MTD.US,D,20061102,000000,67.5,68.38,67.07,68.06,197500,0
+MTD.US,D,20061103,000000,74.95,75.6,73.4,74.9,950700,0
+MTD.US,D,20061106,000000,73.6,75.5,73.59,74.25,355000,0
+MTD.US,D,20061107,000000,74.25,76.74,74.25,76.67,436400,0
+MTD.US,D,20061108,000000,76.49,76.5,75.29,75.35,240900,0
+MTD.US,D,20061109,000000,76,76.5,75.86,76.5,430100,0
+MTD.US,D,20061110,000000,76.25,77.96,76.25,77.26,220600,0
+MTD.US,D,20061113,000000,76.6,77.75,76.6,77.75,305400,0
+MTD.US,D,20061114,000000,78.05,80.08,77.27,77.5,298400,0
+MTD.US,D,20061115,000000,77.1,78.81,77.1,78.47,278900,0
+MTD.US,D,20061116,000000,78.57,78.95,78.03,78.62,283000,0
+MTD.US,D,20061117,000000,78.4,78.6,77.65,78.3,328400,0
+MTD.US,D,20061120,000000,77.9,78.76,77.9,78.1,182800,0
+MTD.US,D,20061121,000000,77.96,79.25,77.95,78.45,180900,0
+MTD.US,D,20061122,000000,78.6,78.87,78.08,78.49,202300,0
+MTD.US,D,20061124,000000,78.48,78.88,78.15,78.86,148900,0
+MTD.US,D,20061127,000000,78.41,78.47,76.81,77.23,266300,0
+MTD.US,D,20061128,000000,76.73,77.62,76.51,77.62,270400,0
+MTD.US,D,20061129,000000,77.65,78.75,77.64,78.74,189100,0
+MTD.US,D,20061130,000000,78.57,78.79,77.42,77.42,339600,0
+MTD.US,D,20061201,000000,77.63,78.13,77.07,77.7,227100,0
+MTD.US,D,20061204,000000,78,79.55,78,79.53,165400,0
+MTD.US,D,20061205,000000,79.45,80.35,78.9,80.16,175400,0
+MTD.US,D,20061206,000000,79.95,81.05,79.7,80.8,213300,0
+MTD.US,D,20061207,000000,81,81,79.49,80.28,209600,0
+MTD.US,D,20061208,000000,80.1,80.31,79.4,80.04,127200,0
+MTD.US,D,20061211,000000,80.12,80.76,79.8,80.01,204800,0
+MTD.US,D,20061212,000000,80.02,80.66,79.95,80.28,203200,0
+MTD.US,D,20061213,000000,80,80.85,80,80.37,113700,0
+MTD.US,D,20061214,000000,80.2,80.97,80.19,80.63,60800,0
+MTD.US,D,20061215,000000,80.61,81.31,80.28,80.41,103000,0
+MTD.US,D,20061218,000000,80.65,81.98,80.65,80.77,218800,0
+MTD.US,D,20061219,000000,80.54,80.7,79.12,79.6,246600,0
+MTD.US,D,20061220,000000,79.47,80.17,79.47,79.5,181300,0
+MTD.US,D,20061221,000000,78.85,80,78.85,79.13,199600,0
+MTD.US,D,20061222,000000,79.35,79.43,78.36,78.54,220800,0
+MTD.US,D,20061226,000000,78.4,78.84,78.22,78.51,188100,0
+MTD.US,D,20061227,000000,78.76,80.13,78.76,80.02,164400,0
+MTD.US,D,20061228,000000,79.9,80.08,79.38,79.45,90900,0
+MTD.US,D,20061229,000000,79.44,80.15,78.85,78.85,113400,0
+MTD.US,D,20070103,000000,78.6,79.19,77.45,77.78,488600,0
+MTD.US,D,20070104,000000,77.8,78.62,77.65,78.49,164400,0
+MTD.US,D,20070105,000000,78.35,78.85,78,78.52,143600,0
+MTD.US,D,20070108,000000,78.65,79,78.09,78.9,88500,0
+MTD.US,D,20070109,000000,79.35,79.99,78.73,79.82,140200,0
+MTD.US,D,20070110,000000,79.7,79.98,78.91,79.59,133400,0
+MTD.US,D,20070111,000000,79.8,81,79.8,81,140800,0
+MTD.US,D,20070112,000000,80.56,80.75,79.35,79.91,184200,0
+MTD.US,D,20070116,000000,79.91,80.63,79.88,80.48,198000,0
+MTD.US,D,20070117,000000,80.05,80.67,80.05,80.22,101200,0
+MTD.US,D,20070118,000000,80.22,80.6,79.7,80.18,228000,0
+MTD.US,D,20070119,000000,80.05,80.15,79.18,79.28,159900,0
+MTD.US,D,20070122,000000,79.13,79.23,78.18,78.29,186000,0
+MTD.US,D,20070123,000000,78.66,79.54,78.04,79.54,180600,0
+MTD.US,D,20070124,000000,79.96,80.35,79.41,80.04,185800,0
+MTD.US,D,20070125,000000,80.4,80.4,79.4,79.98,507300,0
+MTD.US,D,20070126,000000,79.92,81.42,79.64,80.94,295000,0
+MTD.US,D,20070129,000000,81.15,82.6,80.24,81.57,327000,0
+MTD.US,D,20070130,000000,81.67,82.58,80.74,82.11,154600,0
+MTD.US,D,20070131,000000,82.24,82.88,81.94,82.8,137900,0
+MTD.US,D,20070201,000000,83.19,85.54,83.12,85.48,471700,0
+MTD.US,D,20070202,000000,85.26,85.37,83.95,84.09,253800,0
+MTD.US,D,20070205,000000,84.2,84.72,83.44,83.64,202700,0
+MTD.US,D,20070206,000000,83.95,84.61,83.92,84.29,183800,0
+MTD.US,D,20070207,000000,84.29,84.92,84.29,84.66,225000,0
+MTD.US,D,20070208,000000,84.69,85.05,84.12,84.6,232400,0
+MTD.US,D,20070209,000000,89,93.79,88.66,89.2,1150500,0
+MTD.US,D,20070212,000000,88.7,89.75,87.46,87.7,358796,0
+MTD.US,D,20070213,000000,87.65,89.58,87.56,88.02,230300,0
+MTD.US,D,20070214,000000,88.26,89.59,87.96,89.48,357153,0
+MTD.US,D,20070215,000000,89.74,90.94,89.29,90.66,534800,0
+MTD.US,D,20070216,000000,90.2,90.45,89.21,89.61,166800,0
+MTD.US,D,20070220,000000,89.61,90.05,89.13,89.81,275100,0
+MTD.US,D,20070221,000000,89.99,91.13,89.75,90.6,367400,0
+MTD.US,D,20070222,000000,90.2,90.76,89.8,90.17,231300,0
+MTD.US,D,20070223,000000,90.5,90.7,89.55,89.91,339900,0
+MTD.US,D,20070226,000000,90.27,90.5,89.38,89.41,194055,0
+MTD.US,D,20070227,000000,88.91,88.91,85.44,86.26,244100,0
+MTD.US,D,20070228,000000,86.46,87.22,86.36,86.36,225300,0
+MTD.US,D,20070301,000000,85,86.3,84.02,85.89,245689,0
+MTD.US,D,20070302,000000,85.65,86.44,84.22,84.96,234800,0
+MTD.US,D,20070305,000000,83.75,86.29,83.59,84.99,358300,0
+MTD.US,D,20070306,000000,86.45,87.49,86.2,87.18,267200,0
+MTD.US,D,20070307,000000,87.18,87.5,86.35,87.11,201000,0
+MTD.US,D,20070308,000000,87.8,87.9,86,86.45,184700,0
+MTD.US,D,20070309,000000,86.7,87.56,86.38,86.85,137800,0
+MTD.US,D,20070312,000000,86.5,88.61,86.5,88.26,185700,0
+MTD.US,D,20070313,000000,87.58,88.63,87.02,87.3,215300,0
+MTD.US,D,20070314,000000,87.55,88.05,86.62,87.02,178900,0
+MTD.US,D,20070315,000000,87.2,88.36,87.03,88.21,134900,0
+MTD.US,D,20070316,000000,88.3,88.51,87.72,88.19,121200,0
+MTD.US,D,20070319,000000,88.44,89.6,88.27,89.51,219100,0
+MTD.US,D,20070320,000000,89.01,89.88,88.96,89.45,168100,0
+MTD.US,D,20070321,000000,89.7,91.11,89.15,91.08,197200,0
+MTD.US,D,20070322,000000,89.2,91.09,89.2,91.01,152500,0
+MTD.US,D,20070323,000000,90.81,91.81,90.7,91.47,104600,0
+MTD.US,D,20070326,000000,91.6,91.87,90.5,91.61,131300,0
+MTD.US,D,20070327,000000,90.75,91.18,90.07,90.84,193200,0
+MTD.US,D,20070328,000000,90,91,89.25,89.96,134800,0
+MTD.US,D,20070329,000000,90.16,90.35,88.86,89,337200,0
+MTD.US,D,20070330,000000,88.8,89.75,88.8,89.57,301300,0
+MTD.US,D,20070402,000000,89.6,90.48,89.6,89.94,213900,0
+MTD.US,D,20070403,000000,90,90.58,89.89,90.09,331100,0
+MTD.US,D,20070404,000000,90,91.21,89.93,91.21,335800,0
+MTD.US,D,20070405,000000,91.36,92.8,91.36,92.68,181000,0
+MTD.US,D,20070409,000000,92.5,93.12,91.7,92.31,184600,0
+MTD.US,D,20070410,000000,92.43,93.26,92.15,93.16,140700,0
+MTD.US,D,20070411,000000,93,93.35,92.55,93.07,170200,0
+MTD.US,D,20070412,000000,93.27,93.38,92.61,93.14,124000,0
+MTD.US,D,20070413,000000,93.25,93.73,92.91,93.65,134300,0
+MTD.US,D,20070416,000000,94.6,94.99,93.96,93.96,209500,0
+MTD.US,D,20070417,000000,94,94.49,93.58,94.24,164400,0
+MTD.US,D,20070418,000000,94.16,94.37,94.01,94.21,63200,0
+MTD.US,D,20070419,000000,94.21,94.21,93.44,93.77,112300,0
+MTD.US,D,20070420,000000,94.02,94.85,94.02,94.85,111100,0
+MTD.US,D,20070423,000000,94.5,95.7,94.12,95.46,171400,0
+MTD.US,D,20070424,000000,95.38,95.4,94.57,94.84,179100,0
+MTD.US,D,20070425,000000,95.09,95.76,94.79,95.34,241500,0
+MTD.US,D,20070426,000000,95.59,96.08,95.37,95.49,168400,0
+MTD.US,D,20070427,000000,98.1,101.88,97.71,100.73,878800,0
+MTD.US,D,20070430,000000,99.7,99.9,97.17,97.62,442120,0
+MTD.US,D,20070501,000000,97.62,97.7,96.88,97.6,254500,0
+MTD.US,D,20070502,000000,97.55,99.83,97.55,99.21,255300,0
+MTD.US,D,20070503,000000,98.98,100.28,98.17,99.8,406600,0
+MTD.US,D,20070504,000000,99.55,100.93,99.55,100.36,101200,0
+MTD.US,D,20070507,000000,100.2,100.65,99.88,100.22,94500,0
+MTD.US,D,20070508,000000,100.14,100.49,99.09,100.31,85400,0
+MTD.US,D,20070509,000000,100.1,100.99,99.61,100.48,140700,0
+MTD.US,D,20070510,000000,100.48,100.48,98.75,98.86,84100,0
+MTD.US,D,20070511,000000,98.3,99.2,98,99,128000,0
+MTD.US,D,20070514,000000,98.7,99.74,98.41,98.72,116200,0
+MTD.US,D,20070515,000000,98.42,99.28,97.81,97.92,98900,0
+MTD.US,D,20070516,000000,97.91,98.56,97.57,98,104100,0
+MTD.US,D,20070517,000000,97.75,98,97.55,97.58,82500,0
+MTD.US,D,20070518,000000,97.62,98.58,96.82,97.97,389100,0
+MTD.US,D,20070521,000000,97.3,99.29,97,98.74,169900,0
+MTD.US,D,20070522,000000,98.9,99.79,98.33,99.6,142100,0
+MTD.US,D,20070523,000000,99.85,100.55,99.07,99.13,386200,0
+MTD.US,D,20070524,000000,98.5,99.27,97.54,97.73,137100,0
+MTD.US,D,20070525,000000,97.98,98.81,97.59,98.59,122700,0
+MTD.US,D,20070529,000000,98.34,99.44,97.95,98.57,125800,0
+MTD.US,D,20070530,000000,97.9,99.09,97.39,98.72,122000,0
+MTD.US,D,20070531,000000,98.72,98.89,98,98.3,188000,0
+MTD.US,D,20070601,000000,98.55,99.19,98.25,98.89,172300,0
+MTD.US,D,20070604,000000,98.9,100.03,98.89,100.03,218100,0
+MTD.US,D,20070605,000000,100,101.81,99.61,101.76,217500,0
+MTD.US,D,20070606,000000,100.76,100.85,99.71,99.79,143200,0
+MTD.US,D,20070607,000000,99.79,99.92,98.31,98.79,182100,0
+MTD.US,D,20070608,000000,98.27,98.95,97.2,98.92,183900,0
+MTD.US,D,20070611,000000,98.72,98.91,98.3,98.52,166500,0
+MTD.US,D,20070612,000000,98.4,98.49,97.49,98.13,250100,0
+MTD.US,D,20070613,000000,97.93,98.52,97.51,98.06,509100,0
+MTD.US,D,20070614,000000,97.9,99.07,97.9,98.52,169700,0
+MTD.US,D,20070615,000000,98.6,98.6,98.17,98.39,248200,0
+MTD.US,D,20070618,000000,98.44,98.75,97.2,97.57,195100,0
+MTD.US,D,20070619,000000,97,97.24,95.62,96.84,154800,0
+MTD.US,D,20070620,000000,96.85,96.95,94.84,95.05,213400,0
+MTD.US,D,20070621,000000,93.68,94.96,93.25,94.83,326600,0
+MTD.US,D,20070622,000000,94,95.31,93.93,94.33,182600,0
+MTD.US,D,20070625,000000,94,96.13,93.82,94.41,149600,0
+MTD.US,D,20070626,000000,94.64,96.39,94.24,95.02,210000,0
+MTD.US,D,20070627,000000,95.03,95.84,94.66,95.55,155100,0
+MTD.US,D,20070628,000000,95.75,96.22,95.36,95.48,132000,0
+MTD.US,D,20070629,000000,95.24,96.45,95.03,95.51,149900,0
+MTD.US,D,20070702,000000,95.9,96.88,95.34,95.73,169400,0
+MTD.US,D,20070703,000000,96,96.77,96,96.56,72600,0
+MTD.US,D,20070705,000000,96.76,96.76,95.48,95.94,118900,0
+MTD.US,D,20070706,000000,96.3,98.32,96.14,97.71,199400,0
+MTD.US,D,20070709,000000,97.91,98.21,97.45,98.21,119300,0
+MTD.US,D,20070710,000000,98.06,98.3,96.8,96.95,220000,0
+MTD.US,D,20070711,000000,97.2,98.43,97.2,97.9,132600,0
+MTD.US,D,20070712,000000,98.23,98.74,97.82,98.31,257100,0
+MTD.US,D,20070713,000000,98.51,98.99,98.16,98.51,74500,0
+MTD.US,D,20070716,000000,98.49,99.58,98.21,99,159500,0
+MTD.US,D,20070717,000000,98.7,99.19,98.54,98.8,118700,0
+MTD.US,D,20070718,000000,98.35,98.35,97,97.72,306600,0
+MTD.US,D,20070719,000000,97.3,98.95,97.02,98.33,245600,0
+MTD.US,D,20070720,000000,98.46,98.46,97.07,97.07,147700,0
+MTD.US,D,20070723,000000,97.27,99.2,97.27,98.47,200400,0
+MTD.US,D,20070724,000000,98,99.1,97.51,98.24,262400,0
+MTD.US,D,20070725,000000,98.65,100.24,97.88,97.88,318400,0
+MTD.US,D,20070726,000000,97,97,94.59,95.16,437300,0
+MTD.US,D,20070727,000000,96.5,98.56,95.29,95.38,418300,0
+MTD.US,D,20070730,000000,95.68,96.41,94.67,95.43,305800,0
+MTD.US,D,20070731,000000,95.48,96,94.68,95.16,298800,0
+MTD.US,D,20070801,000000,94.9,95.7,94.06,95.09,137500,0
+MTD.US,D,20070802,000000,95,96.42,95,95.92,251400,0
+MTD.US,D,20070803,000000,95.75,96.22,93.48,94.11,202300,0
+MTD.US,D,20070806,000000,94.22,94.85,92.1,94.67,343600,0
+MTD.US,D,20070807,000000,94.3,95.27,91.36,93.51,363100,0
+MTD.US,D,20070808,000000,93.05,93.18,89.33,91.71,866800,0
+MTD.US,D,20070809,000000,90.81,91.84,84.56,86.59,1055500,0
+MTD.US,D,20070810,000000,86.59,92.08,84.62,90.34,633700,0
+MTD.US,D,20070813,000000,92.25,95.78,90.83,92.4,531900,0
+MTD.US,D,20070814,000000,92.8,95.49,92.56,93.21,291600,0
+MTD.US,D,20070815,000000,93.38,93.93,91.6,91.76,220300,0
+MTD.US,D,20070816,000000,91,91.65,88.38,89.72,374600,0
+MTD.US,D,20070817,000000,90.09,92.73,89.67,91.6,388800,0
+MTD.US,D,20070820,000000,91.8,93.27,91.22,92.94,248200,0
+MTD.US,D,20070821,000000,92.94,94.5,92.56,93.99,258200,0
+MTD.US,D,20070822,000000,93.68,95.37,93.66,94.34,244800,0
+MTD.US,D,20070823,000000,94.3,95.69,94.22,95.5,365200,0
+MTD.US,D,20070824,000000,94.92,97.26,94.35,96.98,336800,0
+MTD.US,D,20070827,000000,96.6,97.39,95.88,96.13,231700,0
+MTD.US,D,20070828,000000,95.7,96.51,94.31,94.62,198800,0
+MTD.US,D,20070829,000000,94.74,95.14,93.32,94.24,268000,0
+MTD.US,D,20070830,000000,93.5,94.55,92.72,93.47,270900,0
+MTD.US,D,20070831,000000,94,94.88,93.49,94.31,217600,0
+MTD.US,D,20070904,000000,93.92,95.69,93.75,95.07,174100,0
+MTD.US,D,20070905,000000,94.85,95.75,94.21,95.05,246600,0
+MTD.US,D,20070906,000000,95.49,97.4,95.48,96.14,276000,0
+MTD.US,D,20070907,000000,95.7,97.05,95.55,95.84,219400,0
+MTD.US,D,20070910,000000,96,96.29,93.87,94.38,254500,0
+MTD.US,D,20070911,000000,94.7,96,94.35,95.71,212100,0
+MTD.US,D,20070912,000000,94.9,96.96,94.78,95.96,141300,0
+MTD.US,D,20070913,000000,96.14,96.79,95.44,95.91,123500,0
+MTD.US,D,20070914,000000,95.89,96.74,95.32,96.02,80800,0
+MTD.US,D,20070917,000000,95.8,96.41,95.4,96.3,123800,0
+MTD.US,D,20070918,000000,96.24,98.59,96.24,98.35,138900,0
+MTD.US,D,20070919,000000,98.42,100.21,98.36,99.7,299700,0
+MTD.US,D,20070920,000000,99.67,100.1,99,99.65,151700,0
+MTD.US,D,20070921,000000,99.89,100.23,99.24,99.5,215400,0
+MTD.US,D,20070924,000000,99.5,100.1,99.08,99.61,230400,0
+MTD.US,D,20070925,000000,99.06,100.97,98.97,100.46,178500,0
+MTD.US,D,20070926,000000,100.95,104.39,100.95,103.08,547900,0
+MTD.US,D,20070927,000000,103.5,104,102.84,103.19,288300,0
+MTD.US,D,20070928,000000,103,103.1,101.66,102,121300,0
+MTD.US,D,20071001,000000,102.25,104.16,102.25,103.53,178400,0
+MTD.US,D,20071002,000000,103.28,103.67,101.65,102.66,160200,0
+MTD.US,D,20071003,000000,102.66,102.91,101.74,102.32,169100,0
+MTD.US,D,20071004,000000,102.05,103.93,101.89,102.69,195500,0
+MTD.US,D,20071005,000000,103.25,105.39,103.25,105.05,200400,0
+MTD.US,D,20071008,000000,105.4,105.85,104.75,105,135400,0
+MTD.US,D,20071009,000000,105.5,106.25,104.71,106.04,122100,0
+MTD.US,D,20071010,000000,106.05,106.37,103.98,105.46,107100,0
+MTD.US,D,20071011,000000,106.15,106.17,102.62,103.45,135300,0
+MTD.US,D,20071012,000000,104.1,105.91,104.08,105.58,147500,0
+MTD.US,D,20071015,000000,106.2,106.2,104.22,104.82,177000,0
+MTD.US,D,20071016,000000,104.15,105.08,104.15,104.78,190600,0
+MTD.US,D,20071017,000000,105.21,105.91,104.55,104.87,164500,0
+MTD.US,D,20071018,000000,104.9,105.61,104.36,105.14,123800,0
+MTD.US,D,20071019,000000,105.17,105.6,104.45,104.89,252600,0
+MTD.US,D,20071022,000000,103.77,104.98,102.7,104.84,254500,0
+MTD.US,D,20071023,000000,105.5,108.75,105.5,108.11,189400,0
+MTD.US,D,20071024,000000,107.55,109.93,107.04,109.75,258000,0
+MTD.US,D,20071025,000000,109.35,109.73,108.02,108.38,247500,0
+MTD.US,D,20071026,000000,109.2,110,108.16,108.7,195100,0
+MTD.US,D,20071029,000000,109.3,109.63,107.7,107.88,278900,0
+MTD.US,D,20071030,000000,108.25,109,106.93,106.93,315600,0
+MTD.US,D,20071031,000000,106.93,107.6,105.51,106.35,318800,0
+MTD.US,D,20071101,000000,105.35,106.5,103.75,105.11,261800,0
+MTD.US,D,20071102,000000,115,119.25,110.88,112.52,716800,0
+MTD.US,D,20071105,000000,110.39,112.37,106.9,111.81,537500,0
+MTD.US,D,20071106,000000,112.81,116.74,112.1,116.28,433500,0
+MTD.US,D,20071107,000000,115.3,116.08,111.54,112.08,557700,0
+MTD.US,D,20071108,000000,112.85,114,112.2,113.2,244400,0
+MTD.US,D,20071109,000000,112.4,112.99,109.91,109.91,367200,0
+MTD.US,D,20071112,000000,110.92,114.46,108.88,112.7,370675,0
+MTD.US,D,20071113,000000,114.45,116.75,112.07,116.54,560800,0
+MTD.US,D,20071114,000000,115.36,117.29,115.36,116.15,254500,0
+MTD.US,D,20071115,000000,115.67,116.8,115,115.55,284300,0
+MTD.US,D,20071116,000000,115.96,117.13,114.32,116.69,437100,0
+MTD.US,D,20071119,000000,115.17,115.7,111.68,112.4,515345,0
+MTD.US,D,20071120,000000,112.18,114.66,112.18,113.6,344700,0
+MTD.US,D,20071121,000000,111.65,112.55,110.64,110.93,365944,0
+MTD.US,D,20071123,000000,111.02,113.68,111.02,113.3,93700,0
+MTD.US,D,20071126,000000,112.7,113.58,111.93,112.63,411502,0
+MTD.US,D,20071127,000000,113.6,116.74,113.41,116.6,376421,0
+MTD.US,D,20071128,000000,117.17,119.19,116.42,117.83,256750,0
+MTD.US,D,20071129,000000,116.9,118.46,115.39,117.59,209700,0
+MTD.US,D,20071130,000000,118.5,118.78,115.87,116.36,193400,0
+MTD.US,D,20071203,000000,116.08,117.28,115.65,115.8,269504,0
+MTD.US,D,20071204,000000,115.2,117.69,114.15,116.28,341600,0
+MTD.US,D,20071205,000000,116.3,118.4,116.3,117.24,319700,0
+MTD.US,D,20071206,000000,117.77,118.55,117.13,118.45,246000,0
+MTD.US,D,20071207,000000,118.4,119.53,116.2,118.43,183300,0
+MTD.US,D,20071210,000000,119,119.84,118.31,118.54,234715,0
+MTD.US,D,20071211,000000,119.3,119.3,114.09,114.65,339800,0
+MTD.US,D,20071212,000000,115.14,116.75,113.61,114.5,242691,0
+MTD.US,D,20071213,000000,114.14,115.78,114.14,115.39,167400,0
+MTD.US,D,20071214,000000,112.74,114.61,111.72,113.08,330600,0
+MTD.US,D,20071217,000000,113.08,113.09,110.22,111.46,334000,0
+MTD.US,D,20071218,000000,112.23,112.88,110.65,111.26,308200,0
+MTD.US,D,20071219,000000,110.49,113.97,110.32,113.34,272400,0
+MTD.US,D,20071220,000000,114.35,115.03,112.28,114.93,259000,0
+MTD.US,D,20071221,000000,116.25,116.91,114.21,115.38,179900,0
+MTD.US,D,20071224,000000,115.9,116.6,115.62,115.9,56900,0
+MTD.US,D,20071226,000000,116.1,117.94,115.99,117.42,118200,0
+MTD.US,D,20071227,000000,117.1,117.4,114.84,114.85,121200,0
+MTD.US,D,20071228,000000,114.88,115.68,114.72,115.29,88240,0
+MTD.US,D,20071231,000000,115.28,115.76,113.1,113.8,136400,0
+MTD.US,D,20080102,000000,113.31,115.09,111.43,112.1,275900,0
+MTD.US,D,20080103,000000,112.88,113.55,111.6,112.37,272600,0
+MTD.US,D,20080104,000000,110.96,111.28,108.45,108.71,259700,0
+MTD.US,D,20080107,000000,109.35,113.74,109.1,111.93,457500,0
+MTD.US,D,20080108,000000,112.8,112.9,109.35,109.51,342344,0
+MTD.US,D,20080109,000000,108.54,110.52,108,108.55,341500,0
+MTD.US,D,20080110,000000,108.34,110.33,108.34,109.5,652400,0
+MTD.US,D,20080111,000000,109.05,110.21,108,108.69,336800,0
+MTD.US,D,20080114,000000,109.9,110.59,108.94,110.02,397500,0
+MTD.US,D,20080115,000000,108.25,110.27,108.22,108.31,373900,0
+MTD.US,D,20080116,000000,108.35,109.52,106.17,108.17,689682,0
+MTD.US,D,20080117,000000,108.25,109.27,103.53,104.3,577600,0
+MTD.US,D,20080118,000000,104.31,104.76,99.09,100.89,565631,0
+MTD.US,D,20080122,000000,95.5,97.63,94.32,95.93,755238,0
+MTD.US,D,20080123,000000,94.5,95.71,92.91,95.28,762038,0
+MTD.US,D,20080124,000000,96.45,99.4,94.9,95.66,986323,0
+MTD.US,D,20080125,000000,95.63,97.29,94.81,95.43,427788,0
+MTD.US,D,20080128,000000,94.7,96.08,94.33,95.98,252676,0
+MTD.US,D,20080129,000000,96,96.22,95.28,95.53,265500,0
+MTD.US,D,20080130,000000,95.5,98.44,95.03,97.66,462700,0
+MTD.US,D,20080131,000000,97.16,100.16,96.15,99.52,574860,0
+MTD.US,D,20080201,000000,99.7,100.85,98.6,99.11,341484,0
+MTD.US,D,20080204,000000,98.4,100.1,98.28,99.4,310000,0
+MTD.US,D,20080205,000000,96.92,97.16,95.63,95.71,417800,0
+MTD.US,D,20080206,000000,96.2,100.75,95.89,98.8,904613,0
+MTD.US,D,20080207,000000,97.89,102.63,96.72,100.05,781210,0
+MTD.US,D,20080208,000000,107.7,107.75,104.02,105.21,1584297,0
+MTD.US,D,20080211,000000,105.21,105.96,104.06,104.78,332100,0
+MTD.US,D,20080212,000000,104.99,105.88,104.51,104.66,216600,0
+MTD.US,D,20080213,000000,105,106.5,105,106.29,165500,0
+MTD.US,D,20080214,000000,106.45,107.69,104.95,105.13,273400,0
+MTD.US,D,20080215,000000,104.55,105.05,101.7,104.37,455600,0
+MTD.US,D,20080219,000000,106.73,107.3,104.1,104.57,367389,0
+MTD.US,D,20080220,000000,104.38,104.38,102.7,103.52,407500,0
+MTD.US,D,20080221,000000,104.35,105.23,102.49,102.92,252503,0
+MTD.US,D,20080222,000000,102.33,103.91,100.95,102.3,301003,0
+MTD.US,D,20080225,000000,102.96,104.55,101.66,104.11,241150,0
+MTD.US,D,20080226,000000,103.6,104.44,102.78,103.26,196600,0
+MTD.US,D,20080227,000000,102.28,103.67,101.31,101.87,250700,0
+MTD.US,D,20080228,000000,100.87,101.1,100.26,100.53,218200,0
+MTD.US,D,20080229,000000,100,100.35,97.26,97.7,291500,0
+MTD.US,D,20080303,000000,97.85,99.36,97.7,99.34,254272,0
+MTD.US,D,20080304,000000,99.1,99.1,96.15,96.52,318923,0
+MTD.US,D,20080305,000000,96.75,96.83,95.12,96.04,387100,0
+MTD.US,D,20080306,000000,96.75,97.07,95.65,96,249900,0
+MTD.US,D,20080307,000000,95.71,96.17,92.64,93.6,379800,0
+MTD.US,D,20080310,000000,94.1,94.1,91.01,91.19,202700,0
+MTD.US,D,20080311,000000,93,93.63,89.56,90.38,507900,0
+MTD.US,D,20080312,000000,90.28,91.24,89.61,90.13,536544,0
+MTD.US,D,20080313,000000,89,90.87,88.7,90.51,306652,0
+MTD.US,D,20080314,000000,91.75,91.99,89.15,89.56,287025,0
+MTD.US,D,20080317,000000,87.01,88.99,86.26,87.51,358000,0
+MTD.US,D,20080318,000000,88.3,92.66,88.23,92.53,513657,0
+MTD.US,D,20080319,000000,93.35,97.06,93.35,94.95,639900,0
+MTD.US,D,20080320,000000,95.2,95.73,93.63,94.15,348278,0
+MTD.US,D,20080324,000000,94.9,96.68,94.67,96.18,188200,0
+MTD.US,D,20080325,000000,96.18,98.27,95.03,96.71,280980,0
+MTD.US,D,20080326,000000,95.75,96.33,95.2,95.81,215400,0
+MTD.US,D,20080327,000000,96.45,96.74,95.39,95.5,214300,0
+MTD.US,D,20080328,000000,96,96.77,95.14,95.3,144700,0
+MTD.US,D,20080331,000000,95.74,97.6,95.74,97.12,248310,0
+MTD.US,D,20080401,000000,98.13,99.25,97.37,98.99,232900,0
+MTD.US,D,20080402,000000,99.2,99.93,97.86,99.17,374200,0
+MTD.US,D,20080403,000000,99.1,99.99,98.33,99.23,224720,0
+MTD.US,D,20080404,000000,99.23,100.8,99.19,99.52,136600,0
+MTD.US,D,20080407,000000,99.67,100.34,98.31,99.26,181600,0
+MTD.US,D,20080408,000000,99.1,99.64,98.31,99.43,183700,0
+MTD.US,D,20080409,000000,98.8,99.48,97.85,99.14,286800,0
+MTD.US,D,20080410,000000,98.8,99.43,97.67,99.18,133500,0
+MTD.US,D,20080411,000000,98.63,98.69,96.83,97.4,170900,0
+MTD.US,D,20080414,000000,97.55,98.14,96.1,96.84,151767,0
+MTD.US,D,20080415,000000,94.9,96.75,92.38,96.49,625531,0
+MTD.US,D,20080416,000000,97.65,99.19,97.14,98.24,376562,0
+MTD.US,D,20080417,000000,97.96,98.52,96.98,98.28,135337,0
+MTD.US,D,20080418,000000,99.67,100.65,98.94,100.56,155400,0
+MTD.US,D,20080421,000000,100.57,101.89,100.43,101.09,240342,0
+MTD.US,D,20080422,000000,101.09,101.6,99.29,99.4,261975,0
+MTD.US,D,20080423,000000,98.95,102.3,98.69,102.15,346271,0
+MTD.US,D,20080424,000000,101.53,103.47,99.24,102.88,409458,0
+MTD.US,D,20080425,000000,105.5,105.75,96.01,102.97,1359852,0
+MTD.US,D,20080428,000000,102.7,104.02,101.05,102.01,382548,0
+MTD.US,D,20080429,000000,101.46,101.46,98.57,99.26,405970,0
+MTD.US,D,20080430,000000,98.86,99.35,94.24,95.26,619471,0
+MTD.US,D,20080501,000000,95.75,97.47,94.2,97.12,289807,0
+MTD.US,D,20080502,000000,97.5,98.32,96.72,97.87,452604,0
+MTD.US,D,20080505,000000,97.25,98.16,96.52,97.3,368401,0
+MTD.US,D,20080506,000000,97.49,98.31,96.95,97.52,356567,0
+MTD.US,D,20080507,000000,97.9,98.38,97.5,97.71,292543,0
+MTD.US,D,20080508,000000,97.7,97.83,96.52,97.48,193737,0
+MTD.US,D,20080509,000000,97.48,97.48,96.09,97.05,136856,0
+MTD.US,D,20080512,000000,96.87,97.08,95.54,96.99,265921,0
+MTD.US,D,20080513,000000,97.3,98.85,97.13,97.72,287690,0
+MTD.US,D,20080514,000000,97.8,100.12,97.56,99.16,382100,0
+MTD.US,D,20080515,000000,99.4,99.97,98.23,99.05,279710,0
+MTD.US,D,20080516,000000,99.75,101.49,99.41,101.35,261085,0
+MTD.US,D,20080519,000000,101.74,101.74,100.82,101.05,308755,0
+MTD.US,D,20080520,000000,100.75,101.13,99.61,100.43,257707,0
+MTD.US,D,20080521,000000,100.25,101.47,100.19,100.41,266571,0
+MTD.US,D,20080522,000000,100.27,101.55,99.94,101.27,191498,0
+MTD.US,D,20080523,000000,101,101.43,100.44,100.92,206649,0
+MTD.US,D,20080527,000000,100.5,102.91,99.83,102.66,251226,0
+MTD.US,D,20080528,000000,103.05,104.44,102.6,104.15,295696,0
+MTD.US,D,20080529,000000,104.45,104.56,102.58,103.34,275919,0
+MTD.US,D,20080530,000000,103.5,103.7,102.29,103.7,329019,0
+MTD.US,D,20080602,000000,103.92,104.23,101.49,103.86,375733,0
+MTD.US,D,20080603,000000,104.53,104.81,100.95,101.14,500451,0
+MTD.US,D,20080604,000000,100.26,102.8,99.95,102.38,350048,0
+MTD.US,D,20080605,000000,103,103.73,101.28,103.66,254241,0
+MTD.US,D,20080606,000000,103.51,103.51,100.68,100.83,187959,0
+MTD.US,D,20080609,000000,101.15,101.29,99.4,99.88,281942,0
+MTD.US,D,20080610,000000,99.78,100.06,98.62,99.77,239989,0
+MTD.US,D,20080611,000000,100,101,98.37,98.56,281447,0
+MTD.US,D,20080612,000000,98.34,100.35,98.22,99.37,188215,0
+MTD.US,D,20080613,000000,99.49,106,99.49,105.01,362272,0
+MTD.US,D,20080616,000000,103.72,105,103.62,104,361683,0
+MTD.US,D,20080617,000000,104.83,104.95,103.18,103.25,294251,0
+MTD.US,D,20080618,000000,103.11,103.47,101.45,101.63,193977,0
+MTD.US,D,20080619,000000,101.94,102.19,100.65,101.76,301710,0
+MTD.US,D,20080620,000000,101.3,101.45,98.94,99.98,245016,0
+MTD.US,D,20080623,000000,99.76,99.99,98.63,99.3,179431,0
+MTD.US,D,20080624,000000,98.35,98.35,95.7,97.2,387849,0
+MTD.US,D,20080625,000000,97.3,98.14,96.7,97.37,253801,0
+MTD.US,D,20080626,000000,97.26,97.26,95.97,95.98,278381,0
+MTD.US,D,20080627,000000,95.67,96.35,93.82,94.05,365637,0
+MTD.US,D,20080630,000000,94.67,95.39,93.01,94.86,277527,0
+MTD.US,D,20080701,000000,94.89,96.67,94.27,96.51,533947,0
+MTD.US,D,20080702,000000,97,97.12,95.55,96.09,266167,0
+MTD.US,D,20080703,000000,96.29,96.72,94.65,95.29,273098,0
+MTD.US,D,20080707,000000,96.1,96.35,94.45,95.4,254973,0
+MTD.US,D,20080708,000000,95,95.95,94.26,95.6,313949,0
+MTD.US,D,20080709,000000,96.1,96.85,93.66,93.82,293237,0
+MTD.US,D,20080710,000000,92.81,94.02,92.09,93.54,361854,0
+MTD.US,D,20080711,000000,93.03,93.69,92.5,93.17,409510,0
+MTD.US,D,20080714,000000,94.48,94.86,91.61,92.6,262814,0
+MTD.US,D,20080715,000000,92.48,93.53,91.29,92.95,856765,0
+MTD.US,D,20080716,000000,93.47,94.62,93.15,94.29,448957,0
+MTD.US,D,20080717,000000,94.39,95.97,94.39,95.79,328446,0
+MTD.US,D,20080718,000000,96.17,98.66,95.83,98.18,337492,0
+MTD.US,D,20080721,000000,98.07,98.71,97.62,98.28,118461,0
+MTD.US,D,20080722,000000,98.28,101.36,98.21,100.75,268974,0
+MTD.US,D,20080723,000000,100.44,100.65,99.45,99.83,262573,0
+MTD.US,D,20080724,000000,100.25,101.18,98.11,98.7,537586,0
+MTD.US,D,20080725,000000,102.46,108.94,101.89,108.79,1405276,0
+MTD.US,D,20080728,000000,107.96,109.49,106.26,106.58,512700,0
+MTD.US,D,20080729,000000,107.65,109.21,107.25,108.57,482421,0
+MTD.US,D,20080730,000000,109.92,110.27,108.12,109.16,292360,0
+MTD.US,D,20080731,000000,108.43,109.53,107.38,107.51,471561,0
+MTD.US,D,20080801,000000,108.1,109,106.61,107.5,326398,0
+MTD.US,D,20080804,000000,108,108.27,106.28,107.13,261635,0
+MTD.US,D,20080805,000000,107,108.08,106.02,107.95,344556,0
+MTD.US,D,20080806,000000,107.93,109.45,107.76,109,484978,0
+MTD.US,D,20080807,000000,108.9,108.9,107.48,107.94,319221,0
+MTD.US,D,20080808,000000,107.43,109.59,106.75,109,271540,0
+MTD.US,D,20080811,000000,108.11,108.77,107.46,108,198666,0
+MTD.US,D,20080812,000000,107.05,107.05,104.63,105.58,421403,0
+MTD.US,D,20080813,000000,105.49,107.15,104.51,106.63,194899,0
+MTD.US,D,20080814,000000,106.42,107.4,105.2,107.19,231826,0
+MTD.US,D,20080815,000000,107.85,108.99,107.21,107.68,186169,0
+MTD.US,D,20080818,000000,108.8,109.16,107.35,107.92,206226,0
+MTD.US,D,20080819,000000,107.75,107.75,105.49,106.04,260473,0
+MTD.US,D,20080820,000000,106.3,106.87,105.8,106.07,141560,0
+MTD.US,D,20080821,000000,105.2,106.39,105.08,105.62,173120,0
+MTD.US,D,20080822,000000,105.71,106.83,105.3,106.32,110776,0
+MTD.US,D,20080825,000000,106.25,106.86,105.43,106.18,203816,0
+MTD.US,D,20080826,000000,105.25,106.22,103.77,104,212124,0
+MTD.US,D,20080827,000000,103.65,105.16,103.5,104.89,167878,0
+MTD.US,D,20080828,000000,105,105.72,104.82,105.55,90621,0
+MTD.US,D,20080829,000000,105.72,105.73,104.01,105.2,150112,0
+MTD.US,D,20080902,000000,105.7,106.89,105.3,105.87,313784,0
+MTD.US,D,20080903,000000,106.28,106.78,104.07,104.17,402142,0
+MTD.US,D,20080904,000000,104,104.64,100.09,101.49,631840,0
+MTD.US,D,20080905,000000,101.45,101.45,98.09,101.14,388034,0
+MTD.US,D,20080908,000000,103.18,103.26,101.72,102.91,224782,0
+MTD.US,D,20080909,000000,103.31,103.4,100.96,101.25,317565,0
+MTD.US,D,20080910,000000,102.22,102.22,99.81,100.67,245586,0
+MTD.US,D,20080911,000000,99.41,101.79,98.48,101.67,253738,0
+MTD.US,D,20080912,000000,101,102.41,100.1,102.15,190846,0
+MTD.US,D,20080915,000000,99.73,102.4,99.69,100.05,242258,0
+MTD.US,D,20080916,000000,99.39,100.76,97.18,100.61,301947,0
+MTD.US,D,20080917,000000,99.3,99.3,95.16,98.58,545287,0
+MTD.US,D,20080918,000000,100.1,101.74,95.05,101.4,465355,0
+MTD.US,D,20080919,000000,96.74,104.21,96.74,103.89,682844,0
+MTD.US,D,20080922,000000,103.5,104.85,100.22,100.31,227001,0
+MTD.US,D,20080923,000000,99.8,100.03,97.97,98.17,180563,0
+MTD.US,D,20080924,000000,98.8,98.8,96.48,98.17,176048,0
+MTD.US,D,20080925,000000,98.62,101.59,98.26,100.77,467340,0
+MTD.US,D,20080926,000000,100,101.83,97.81,100.98,254873,0
+MTD.US,D,20080929,000000,100,100,95.16,96.06,365195,0
+MTD.US,D,20080930,000000,96.75,98,94.87,98,260196,0
+MTD.US,D,20081001,000000,97.84,98.62,96.55,98.33,288875,0
+MTD.US,D,20081002,000000,97.86,97.86,90.81,91.53,435085,0
+MTD.US,D,20081003,000000,91.92,93.48,90.36,90.39,329479,0
+MTD.US,D,20081006,000000,88.18,88.53,82.68,87.61,712923,0
+MTD.US,D,20081007,000000,88,88.67,81.53,82.4,577314,0
+MTD.US,D,20081008,000000,80.67,83.58,79.13,81.12,760337,0
+MTD.US,D,20081009,000000,81.04,85.79,79.07,79.69,673637,0
+MTD.US,D,20081010,000000,76.23,82.05,72.35,81.21,770122,0
+MTD.US,D,20081013,000000,83.16,85.63,83.16,84.78,633309,0
+MTD.US,D,20081014,000000,86.5,87.76,83.39,85.15,550216,0
+MTD.US,D,20081015,000000,84.82,84.82,79.6,79.6,496427,0
+MTD.US,D,20081016,000000,80.5,82.63,76.49,82.63,510310,0
+MTD.US,D,20081017,000000,81.19,84.49,81.19,81.89,275295,0
+MTD.US,D,20081020,000000,81.87,83.07,81.08,83.07,254896,0
+MTD.US,D,20081021,000000,82.7,84.88,82.09,83.19,423642,0
+MTD.US,D,20081022,000000,81.4,81.4,76.07,77.54,264702,0
+MTD.US,D,20081023,000000,77.54,77.62,71.18,74.01,651508,0
+MTD.US,D,20081024,000000,72.03,73.38,71.01,71.78,321142,0
+MTD.US,D,20081027,000000,71.7,71.7,69.17,69.28,442931,0
+MTD.US,D,20081028,000000,70,71.63,68.22,71.4,311703,0
+MTD.US,D,20081029,000000,71.26,75.82,70.93,74.03,259374,0
+MTD.US,D,20081030,000000,75.6,77.42,74.18,77.42,208279,0
+MTD.US,D,20081031,000000,76.6,78.44,75.65,76.54,388435,0
+MTD.US,D,20081103,000000,77.26,79.31,77.18,78.65,217002,0
+MTD.US,D,20081104,000000,80.64,83.22,80.43,82.56,379810,0
+MTD.US,D,20081105,000000,81.99,82.91,78.23,78.31,220438,0
+MTD.US,D,20081106,000000,78.46,79.14,72.92,73.69,390185,0
+MTD.US,D,20081107,000000,75.46,78.78,72.96,76,1204411,0
+MTD.US,D,20081110,000000,77.5,79.93,77.5,78.34,416429,0
+MTD.US,D,20081111,000000,78.25,78.99,76.94,77.92,756077,0
+MTD.US,D,20081112,000000,76.5,76.72,73.48,74.2,589895,0
+MTD.US,D,20081113,000000,72.72,80.81,72.38,80.24,720570,0
+MTD.US,D,20081114,000000,79,79.47,75.43,75.58,363801,0
+MTD.US,D,20081117,000000,75,75.79,73.2,74.48,437309,0
+MTD.US,D,20081118,000000,75.12,75.12,71.1,73.55,498711,0
+MTD.US,D,20081119,000000,73.55,74.47,66.39,66.55,740982,0
+MTD.US,D,20081120,000000,65.41,66.16,60.26,60.64,722542,0
+MTD.US,D,20081121,000000,62.14,66.13,61.7,65.75,676554,0
+MTD.US,D,20081124,000000,66.79,70.67,65.81,69.92,385359,0
+MTD.US,D,20081125,000000,71.46,72.98,69.78,71.57,1312581,0
+MTD.US,D,20081126,000000,73.42,79.26,73.42,79.1,1225491,0
+MTD.US,D,20081128,000000,79.75,82.3,79.1,82.25,540766,0
+MTD.US,D,20081201,000000,79.9,80.09,73.56,76.3,5412441,0
+MTD.US,D,20081202,000000,77.37,78.08,72.65,74.05,991424,0
+MTD.US,D,20081203,000000,72.14,75.68,72.04,75.55,639023,0
+MTD.US,D,20081204,000000,74.1,76.03,70.45,71.26,805039,0
+MTD.US,D,20081205,000000,70.49,72.51,67.11,72.14,1300406,0
+MTD.US,D,20081208,000000,75.15,77.95,75,76.17,601528,0
+MTD.US,D,20081209,000000,75.69,77,74.36,74.62,422934,0
+MTD.US,D,20081210,000000,74.7,77.22,74.1,75.16,363653,0
+MTD.US,D,20081211,000000,73.96,76.28,73.5,73.86,488174,0
+MTD.US,D,20081212,000000,68.01,73.87,67.28,71.22,1326637,0
+MTD.US,D,20081215,000000,71.21,71.52,68.82,69.64,721536,0
+MTD.US,D,20081216,000000,70.12,71.23,68.58,70.55,1157048,0
+MTD.US,D,20081217,000000,69.37,71.24,68.95,69.98,964335,0
+MTD.US,D,20081218,000000,70.45,71.16,68.17,68.86,944990,0
+MTD.US,D,20081219,000000,68.25,69.99,67.75,68.01,898988,0
+MTD.US,D,20081222,000000,68.68,68.82,65.4,66.57,761550,0
+MTD.US,D,20081223,000000,66.41,66.73,63.69,64.9,836547,0
+MTD.US,D,20081224,000000,64.58,65.51,64.15,65.41,279224,0
+MTD.US,D,20081226,000000,65.52,65.82,64.66,65.76,192168,0
+MTD.US,D,20081229,000000,66.24,66.66,65.04,65.6,428040,0
+MTD.US,D,20081230,000000,65.83,66.87,65.73,66.79,382612,0
+MTD.US,D,20081231,000000,67.37,68.05,67.07,67.4,262224,0
+MTD.US,D,20090102,000000,67.25,68.03,66.12,67.82,600752,0
+MTD.US,D,20090105,000000,67.62,67.99,66.51,67.47,418777,0
+MTD.US,D,20090106,000000,67.8,69.99,67.78,69.7,735826,0
+MTD.US,D,20090107,000000,68.7,69.31,67.59,68.33,557921,0
+MTD.US,D,20090108,000000,67.54,67.8,66.11,67.1,607663,0
+MTD.US,D,20090109,000000,67.02,67.02,64.88,65.89,565975,0
+MTD.US,D,20090112,000000,69,71.73,66.7,67.43,883820,0
+MTD.US,D,20090113,000000,67.75,69.97,67.42,69.87,863230,0
+MTD.US,D,20090114,000000,69.5,69.5,67.67,68.41,1012414,0
+MTD.US,D,20090115,000000,68.4,70.5,66.98,70.35,825639,0
+MTD.US,D,20090116,000000,71.35,71.68,68.52,70.26,486688,0
+MTD.US,D,20090120,000000,70.06,70.31,67.34,67.57,456262,0
+MTD.US,D,20090121,000000,68.42,69.86,67.44,69.73,421788,0
+MTD.US,D,20090122,000000,68.57,69.15,66.9,67.88,388385,0
+MTD.US,D,20090123,000000,63.25,67.18,61.14,65.58,855116,0
+MTD.US,D,20090126,000000,65.54,67.27,65.4,66.46,313317,0
+MTD.US,D,20090127,000000,66.45,67.69,65.87,67.28,244323,0
+MTD.US,D,20090128,000000,68.38,70.14,68.26,69.3,417475,0
+MTD.US,D,20090129,000000,68.7,68.7,67.34,68.53,258319,0
+MTD.US,D,20090130,000000,68.55,68.96,65.2,66.58,589869,0
+MTD.US,D,20090202,000000,65.97,67.91,65.41,67,754661,0
+MTD.US,D,20090203,000000,67.6,68.66,66.27,68.23,568688,0
+MTD.US,D,20090204,000000,68.07,70.52,68.07,69.78,729850,0
+MTD.US,D,20090205,000000,69.03,70.44,68.25,69.44,428244,0
+MTD.US,D,20090206,000000,59.39,63.88,58.61,62.96,4023960,0
+MTD.US,D,20090209,000000,62.54,63.64,61.56,63.39,732104,0
+MTD.US,D,20090210,000000,63.15,64.31,61.4,61.68,912453,0
+MTD.US,D,20090211,000000,61.49,62.52,60.02,60.67,971312,0
+MTD.US,D,20090212,000000,60.01,62.47,59.72,62.47,579105,0
+MTD.US,D,20090213,000000,62.82,62.82,60.96,61.34,481382,0
+MTD.US,D,20090217,000000,60,60.48,59.29,59.52,658562,0
+MTD.US,D,20090218,000000,59.55,59.55,56.69,57.5,1195866,0
+MTD.US,D,20090219,000000,57.69,58.29,56.41,56.51,753476,0
+MTD.US,D,20090220,000000,56.3,56.3,54.54,55.16,470391,0
+MTD.US,D,20090223,000000,55.2,55.64,53.55,53.96,707464,0
+MTD.US,D,20090224,000000,54.32,55.98,53.84,55.56,331521,0
+MTD.US,D,20090225,000000,55.1,55.55,53.27,53.79,488030,0
+MTD.US,D,20090226,000000,54.46,54.78,52.8,53,388407,0
+MTD.US,D,20090227,000000,52.36,54.17,51.79,53.31,468248,0
+MTD.US,D,20090302,000000,52.26,52.81,49.12,49.18,533009,0
+MTD.US,D,20090303,000000,49.4,50.09,47.68,47.83,656450,0
+MTD.US,D,20090304,000000,48.12,51.46,48.12,50.76,552169,0
+MTD.US,D,20090305,000000,49.66,50.64,47.73,48.05,585658,0
+MTD.US,D,20090306,000000,48.12,48.86,46.39,47.4,407313,0
+MTD.US,D,20090309,000000,46.71,47.79,46.58,46.75,424439,0
+MTD.US,D,20090310,000000,47.54,48.72,47.06,48.69,408030,0
+MTD.US,D,20090311,000000,49.31,49.54,46.39,47.27,662344,0
+MTD.US,D,20090312,000000,47.35,47.49,44.74,45.72,1243015,0
+MTD.US,D,20090313,000000,44.01,47.02,44.01,47.02,1136065,0
+MTD.US,D,20090316,000000,47.14,47.96,46.87,47.3,652671,0
+MTD.US,D,20090317,000000,47.13,48.24,46.42,48.24,332323,0
+MTD.US,D,20090318,000000,48.24,49.99,47.45,49.53,525231,0
+MTD.US,D,20090319,000000,50.18,50.26,48.72,49.66,462629,0
+MTD.US,D,20090320,000000,49.61,50.04,48.35,48.63,543367,0
+MTD.US,D,20090323,000000,49.26,50.24,49.13,50.21,518334,0
+MTD.US,D,20090324,000000,49.27,50.29,49.27,49.45,765892,0
+MTD.US,D,20090325,000000,49.66,50.81,48.31,49.63,794930,0
+MTD.US,D,20090326,000000,50.17,51.82,50.01,51.67,708569,0
+MTD.US,D,20090327,000000,51.2,52.45,51.1,52.2,761175,0
+MTD.US,D,20090330,000000,51.35,51.4,49.68,50.7,436579,0
+MTD.US,D,20090331,000000,51.14,52.7,50.55,51.33,522932,0
+MTD.US,D,20090401,000000,50.63,51.7,49.93,51.64,587256,0
+MTD.US,D,20090402,000000,52.45,55.27,52.38,54.18,542538,0
+MTD.US,D,20090403,000000,54.18,55.22,52.92,55.22,705787,0
+MTD.US,D,20090406,000000,54.95,56.07,54.38,55.52,842369,0
+MTD.US,D,20090407,000000,54.87,55.03,51.91,52.32,863333,0
+MTD.US,D,20090408,000000,52.08,53.13,51.97,52.96,487570,0
+MTD.US,D,20090409,000000,53.54,55.77,53.54,55.27,581311,0
+MTD.US,D,20090413,000000,54.75,55.09,53.82,54.72,218719,0
+MTD.US,D,20090414,000000,54.46,55.04,53.91,54.88,373753,0
+MTD.US,D,20090415,000000,54.49,55.53,54.43,55.51,446525,0
+MTD.US,D,20090416,000000,55.71,57.46,55.55,57.33,282260,0
+MTD.US,D,20090417,000000,57.25,59.08,56.75,58.99,527034,0
+MTD.US,D,20090420,000000,58.08,58.74,56.06,56.42,424497,0
+MTD.US,D,20090421,000000,55.71,56.77,55.71,56.1,351180,0
+MTD.US,D,20090422,000000,55.7,58.26,55.57,57.18,313693,0
+MTD.US,D,20090423,000000,56,56,52.7,54.47,1152656,0
+MTD.US,D,20090424,000000,55.15,56.75,54.92,56.46,657150,0
+MTD.US,D,20090427,000000,55.65,57.11,55.56,56.66,438820,0
+MTD.US,D,20090428,000000,56.32,58.53,55.86,58.13,540237,0
+MTD.US,D,20090429,000000,58.5,62.1,58.03,61.2,808021,0
+MTD.US,D,20090430,000000,61.32,64.18,60.96,61.63,727479,0
+MTD.US,D,20090501,000000,69.02,75.9,69,75.61,2459160,0
+MTD.US,D,20090504,000000,75.75,76.06,74.05,76,809931,0
+MTD.US,D,20090505,000000,75.3,77.34,75.27,75.45,624328,0
+MTD.US,D,20090506,000000,76.42,76.95,74.58,75.61,546682,0
+MTD.US,D,20090507,000000,76.67,76.87,74.92,75.64,683611,0
+MTD.US,D,20090508,000000,75.79,77,73.46,76.65,619464,0
+MTD.US,D,20090511,000000,75.93,75.93,73.85,74.69,557763,0
+MTD.US,D,20090512,000000,74.45,74.45,71.46,73.27,670878,0
+MTD.US,D,20090513,000000,72.84,73.86,71.71,71.93,611097,0
+MTD.US,D,20090514,000000,72.3,73.24,71.72,72.09,484787,0
+MTD.US,D,20090515,000000,72.21,73.08,71.56,72.56,648697,0
+MTD.US,D,20090518,000000,73.13,74.36,72.55,74.36,379678,0
+MTD.US,D,20090519,000000,73.04,74.56,73.04,73.9,309152,0
+MTD.US,D,20090520,000000,74.12,75.39,73.44,73.5,471496,0
+MTD.US,D,20090521,000000,72.95,72.95,71.61,71.88,343092,0
+MTD.US,D,20090522,000000,72.43,72.65,70.46,70.6,299252,0
+MTD.US,D,20090526,000000,70.76,73.25,70.61,73.16,476323,0
+MTD.US,D,20090527,000000,73.33,73.55,71.87,71.87,336283,0
+MTD.US,D,20090528,000000,72.28,73.32,70.36,71.72,312968,0
+MTD.US,D,20090529,000000,71.6,72.15,70.34,71.19,348333,0
+MTD.US,D,20090601,000000,72.09,75.93,72.09,75.39,475259,0
+MTD.US,D,20090602,000000,74.75,78.5,74.75,78.25,669460,0
+MTD.US,D,20090603,000000,77.29,78.16,76.81,77.24,305004,0
+MTD.US,D,20090604,000000,77.36,77.88,76.13,77.33,273380,0
+MTD.US,D,20090605,000000,77.68,78.2,76.36,76.96,365509,0
+MTD.US,D,20090608,000000,75.48,77.19,74.66,76.42,284514,0
+MTD.US,D,20090609,000000,76.65,77.62,75.94,77.16,189061,0
+MTD.US,D,20090610,000000,77.34,77.7,75.82,76.81,406074,0
+MTD.US,D,20090611,000000,77.09,78.4,77.09,77.65,200237,0
+MTD.US,D,20090612,000000,77.15,77.3,76.2,77.3,162888,0
+MTD.US,D,20090615,000000,76.38,76.59,74.42,75.18,217229,0
+MTD.US,D,20090616,000000,75.39,76.14,74.03,74.31,147832,0
+MTD.US,D,20090617,000000,74.57,75.48,74.37,74.66,179481,0
+MTD.US,D,20090618,000000,74.79,75.24,74.02,74.93,112793,0
+MTD.US,D,20090619,000000,75.35,75.78,74.85,75.52,239963,0
+MTD.US,D,20090622,000000,75,75.5,73.54,73.72,143174,0
+MTD.US,D,20090623,000000,73.78,73.83,72.1,72.2,193651,0
+MTD.US,D,20090624,000000,72.4,74.7,72.4,74.25,334624,0
+MTD.US,D,20090625,000000,74.31,76.11,74.02,76.09,189067,0
+MTD.US,D,20090626,000000,76.15,76.24,74.54,75.84,389699,0
+MTD.US,D,20090629,000000,76.18,77.28,75.41,76.72,187244,0
+MTD.US,D,20090630,000000,76.62,77.2,74.74,77.15,365663,0
+MTD.US,D,20090701,000000,78,79.37,76.98,78.42,683336,0
+MTD.US,D,20090702,000000,77.53,77.81,76.55,77.07,485506,0
+MTD.US,D,20090706,000000,76.77,77.47,75.58,75.79,297761,0
+MTD.US,D,20090707,000000,75.8,77.74,75.55,76,420248,0
+MTD.US,D,20090708,000000,76.82,76.82,74.28,75.44,160867,0
+MTD.US,D,20090709,000000,75.5,75.86,74.61,75.33,201013,0
+MTD.US,D,20090710,000000,75.5,76.07,75.02,75.56,133739,0
+MTD.US,D,20090713,000000,76,76,74.75,75.93,171249,0
+MTD.US,D,20090714,000000,75.96,76.41,75.53,76.17,234629,0
+MTD.US,D,20090715,000000,77.2,78.85,76.84,78.79,204294,0
+MTD.US,D,20090716,000000,78.79,80.7,78.79,80.08,296473,0
+MTD.US,D,20090717,000000,80.18,81.69,79.82,81.65,258515,0
+MTD.US,D,20090720,000000,81.99,84.9,81.56,84.68,380487,0
+MTD.US,D,20090721,000000,84.99,85.91,84.45,85.18,221969,0
+MTD.US,D,20090722,000000,84.4,85.5,84.4,85,308518,0
+MTD.US,D,20090723,000000,85,87.1,84.95,85.22,521633,0
+MTD.US,D,20090724,000000,82.67,83.8,77.64,83.62,1068073,0
+MTD.US,D,20090727,000000,83.33,84.36,83.09,83.7,391222,0
+MTD.US,D,20090728,000000,82.95,83.93,82.59,83.84,193714,0
+MTD.US,D,20090729,000000,83,83.93,82.86,83.63,249817,0
+MTD.US,D,20090730,000000,84.07,84.73,83.53,84.22,195934,0
+MTD.US,D,20090731,000000,83.93,85,83.3,84.06,154552,0
+MTD.US,D,20090803,000000,84.21,85.13,83.3,85.13,220060,0
+MTD.US,D,20090804,000000,85.02,86.45,84.53,85.78,127858,0
+MTD.US,D,20090805,000000,85.99,86.01,83.72,84.25,170412,0
+MTD.US,D,20090806,000000,84.24,84.58,83.55,84.34,204336,0
+MTD.US,D,20090807,000000,85.62,85.77,84.75,85.05,149219,0
+MTD.US,D,20090810,000000,84.5,84.97,83.8,84.19,163694,0
+MTD.US,D,20090811,000000,84.18,84.28,82.91,83.44,98554,0
+MTD.US,D,20090812,000000,83.21,86.26,83.15,85.47,164822,0
+MTD.US,D,20090813,000000,86.22,86.69,84.99,86.69,109076,0
+MTD.US,D,20090814,000000,86.25,86.68,85.15,85.54,322808,0
+MTD.US,D,20090817,000000,84.48,85.39,84.28,85.02,373640,0
+MTD.US,D,20090818,000000,84.99,85.6,84.64,85.46,127584,0
+MTD.US,D,20090819,000000,85.03,86.15,85,85.84,117220,0
+MTD.US,D,20090820,000000,85.63,86.52,85.48,86.23,77051,0
+MTD.US,D,20090821,000000,86.99,87.91,86.31,87.52,139681,0
+MTD.US,D,20090824,000000,87.95,87.99,87.06,87.38,181211,0
+MTD.US,D,20090825,000000,87.72,88,87.07,87.29,122796,0
+MTD.US,D,20090826,000000,86.95,88.22,86.86,87.54,124312,0
+MTD.US,D,20090827,000000,87.71,88.57,85.94,87.78,167051,0
+MTD.US,D,20090828,000000,88.12,88.58,87.1,88.57,176700,0
+MTD.US,D,20090831,000000,88.24,88.24,86.9,87.4,130817,0
+MTD.US,D,20090901,000000,86.79,89.05,86.18,86.41,163789,0
+MTD.US,D,20090902,000000,85.96,86.83,85.34,86.53,174282,0
+MTD.US,D,20090903,000000,86.58,87.14,85.5,86.73,169965,0
+MTD.US,D,20090904,000000,86.59,86.89,85.96,86.82,218361,0
+MTD.US,D,20090908,000000,87.19,87.59,86.48,87.59,172185,0
+MTD.US,D,20090909,000000,87.45,88.21,86.93,87.9,332142,0
+MTD.US,D,20090910,000000,87.62,88.92,86.83,88.78,213024,0
+MTD.US,D,20090911,000000,88.99,89.92,88.75,89.57,113454,0
+MTD.US,D,20090914,000000,88.94,90.3,88.93,90.22,90801,0
+MTD.US,D,20090915,000000,90.43,91.41,89.58,91.21,124094,0
+MTD.US,D,20090916,000000,90.94,92.96,90.94,92.37,144422,0
+MTD.US,D,20090917,000000,91.98,93.58,91.8,92.92,156334,0
+MTD.US,D,20090918,000000,92.41,93.36,91.84,92.87,189679,0
+MTD.US,D,20090921,000000,92.45,92.58,91.18,91.76,119924,0
+MTD.US,D,20090922,000000,91.91,91.91,90.52,90.98,79084,0
+MTD.US,D,20090923,000000,90.67,92.77,90.18,90.69,203081,0
+MTD.US,D,20090924,000000,90.73,91.17,88.01,88.17,192264,0
+MTD.US,D,20090925,000000,88.76,88.76,87,87.1,171575,0
+MTD.US,D,20090928,000000,87.23,90.23,87.23,89.04,112590,0
+MTD.US,D,20090929,000000,88.92,90.16,88.69,89.63,134878,0
+MTD.US,D,20090930,000000,90,91.46,89.54,90.59,221047,0
+MTD.US,D,20091001,000000,90.59,90.89,88.98,89.82,285618,0
+MTD.US,D,20091002,000000,89.51,89.95,89.09,89.48,239987,0
+MTD.US,D,20091005,000000,89.77,90.22,89.25,89.7,193628,0
+MTD.US,D,20091006,000000,89.87,90.74,88.9,89.55,188166,0
+MTD.US,D,20091007,000000,89.3,89.6,88.34,89.2,169261,0
+MTD.US,D,20091008,000000,89.79,92.46,89.55,91.53,287764,0
+MTD.US,D,20091009,000000,91.14,92.39,91.14,92.26,91407,0
+MTD.US,D,20091012,000000,92.7,93.6,92.35,92.9,71501,0
+MTD.US,D,20091013,000000,92.65,93.67,92.11,92.75,142193,0
+MTD.US,D,20091014,000000,93.33,94.52,92.76,94.39,132144,0
+MTD.US,D,20091015,000000,93.64,94.9,93.17,94.75,121008,0
+MTD.US,D,20091016,000000,93.81,93.91,92.67,93.26,136480,0
+MTD.US,D,20091019,000000,93.63,95.12,93,94.19,134340,0
+MTD.US,D,20091020,000000,94.57,94.57,93.37,93.57,173387,0
+MTD.US,D,20091021,000000,93.16,94.2,91.48,91.48,305541,0
+MTD.US,D,20091022,000000,91.75,93.97,91.32,93.29,276785,0
+MTD.US,D,20091023,000000,93.79,93.79,92.19,92.77,175639,0
+MTD.US,D,20091026,000000,93.07,94.19,92.1,92.34,295068,0
+MTD.US,D,20091027,000000,92.82,93.3,91.8,92,387298,0
+MTD.US,D,20091028,000000,91.94,91.99,90.5,90.76,584515,0
+MTD.US,D,20091029,000000,90.9,93.85,90.9,93.6,287041,0
+MTD.US,D,20091030,000000,96,99.87,94.25,97.5,803429,0
+MTD.US,D,20091102,000000,97.01,98.1,95.66,96.81,385342,0
+MTD.US,D,20091103,000000,96.66,97.18,96.16,96.93,277955,0
+MTD.US,D,20091104,000000,96.88,98.73,96.88,96.97,200061,0
+MTD.US,D,20091105,000000,97.5,100,97.36,99.62,181670,0
+MTD.US,D,20091106,000000,98.77,100.5,98.5,99.39,142136,0
+MTD.US,D,20091109,000000,99.32,100.75,99.32,100.43,213132,0
+MTD.US,D,20091110,000000,99.33,100.75,99.33,100.43,267797,0
+MTD.US,D,20091111,000000,100.76,100.76,99.2,99.6,157234,0
+MTD.US,D,20091112,000000,99.85,100.02,98.7,98.89,181684,0
+MTD.US,D,20091113,000000,99.3,99.61,98.06,99.06,215708,0
+MTD.US,D,20091116,000000,99.15,101.04,98.81,100.66,346056,0
+MTD.US,D,20091117,000000,100.67,101.04,99.18,99.43,297740,0
+MTD.US,D,20091118,000000,99.13,100.25,99.13,100.03,339967,0
+MTD.US,D,20091119,000000,99.76,99.78,98.5,99.48,253964,0
+MTD.US,D,20091120,000000,98.94,99.52,98.5,99.33,126178,0
+MTD.US,D,20091123,000000,99.87,101.35,99.42,100.22,107901,0
+MTD.US,D,20091124,000000,99.9,100,98.91,99.99,93890,0
+MTD.US,D,20091125,000000,100.22,100.3,98.85,99.73,86018,0
+MTD.US,D,20091127,000000,98.34,100.01,97.4,98.94,102246,0
+MTD.US,D,20091130,000000,98.45,99.59,97.56,99.48,186704,0
+MTD.US,D,20091201,000000,99.46,101,99.46,99.84,123283,0
+MTD.US,D,20091202,000000,99.88,100.4,99.04,99.56,127061,0
+MTD.US,D,20091203,000000,99.38,99.9,98.15,98.48,335966,0
+MTD.US,D,20091204,000000,99.16,100.36,97.67,98.94,249808,0
+MTD.US,D,20091207,000000,98.5,99.63,98.22,98.73,97917,0
+MTD.US,D,20091208,000000,97.89,98.7,96.69,97.4,184591,0
+MTD.US,D,20091209,000000,97.62,97.62,96.34,97.29,129922,0
+MTD.US,D,20091210,000000,97.79,99,97.71,98.45,176610,0
+MTD.US,D,20091211,000000,98.72,99.96,98.28,99.3,165626,0
+MTD.US,D,20091214,000000,99.67,101.65,99.41,101.36,204658,0
+MTD.US,D,20091215,000000,100.47,102.83,100.47,102.82,249433,0
+MTD.US,D,20091216,000000,102.7,103.29,101.57,102.11,155485,0
+MTD.US,D,20091217,000000,101.28,101.55,100.2,100.98,139004,0
+MTD.US,D,20091218,000000,101.32,103.35,99.92,103.03,371307,0
+MTD.US,D,20091221,000000,102.66,104.14,102.6,103.77,219223,0
+MTD.US,D,20091222,000000,104.24,106.02,103.5,106.02,219665,0
+MTD.US,D,20091223,000000,105.6,106.84,105.23,105.69,148527,0
+MTD.US,D,20091224,000000,106.15,106.33,105.5,106.24,28215,0
+MTD.US,D,20091228,000000,105.83,106.51,105.24,105.73,66140,0
+MTD.US,D,20091229,000000,106.29,106.99,105.36,105.93,128152,0
+MTD.US,D,20091230,000000,105.71,106.55,105.21,105.97,94493,0
+MTD.US,D,20091231,000000,106.28,106.49,104.84,104.99,85408,0
+MTD.US,D,20100104,000000,105.48,106.21,104.83,105.64,95089,0
+MTD.US,D,20100105,000000,104.73,104.73,101.31,103,317125,0
+MTD.US,D,20100106,000000,102.65,104.27,101.52,102.21,243345,0
+MTD.US,D,20100107,000000,102,102.55,100.36,100.44,209346,0
+MTD.US,D,20100108,000000,99.9,102.3,99.54,102.14,119491,0
+MTD.US,D,20100111,000000,102.1,103.35,101.84,103.05,112215,0
+MTD.US,D,20100112,000000,102.88,103.12,101.15,101.59,97221,0
+MTD.US,D,20100113,000000,101.38,103.57,101.04,102.97,160059,0
+MTD.US,D,20100114,000000,103.2,104.53,103.01,103.82,131965,0
+MTD.US,D,20100115,000000,104.05,104.34,100.97,101.09,101684,0
+MTD.US,D,20100119,000000,100.72,102.03,100.55,101.7,153363,0
+MTD.US,D,20100120,000000,101.2,101.64,99.91,100.82,136563,0
+MTD.US,D,20100121,000000,101.46,102.13,99.69,100.17,314019,0
+MTD.US,D,20100122,000000,100.48,101.06,98.7,98.78,148921,0
+MTD.US,D,20100125,000000,99.06,99.59,98.59,99.09,139470,0
+MTD.US,D,20100126,000000,98.71,100.07,98,98.97,80011,0
+MTD.US,D,20100127,000000,98.69,98.75,97,98.23,182405,0
+MTD.US,D,20100128,000000,98,99.39,97.34,97.34,184840,0
+MTD.US,D,20100129,000000,97.35,99,97.27,97.47,206206,0
+MTD.US,D,20100201,000000,97.64,98.46,97.06,97.68,234700,0
+MTD.US,D,20100202,000000,97.97,98.95,97.26,98.1,267482,0
+MTD.US,D,20100203,000000,97.52,100.3,97.52,100.24,282019,0
+MTD.US,D,20100204,000000,99.44,99.94,96.14,96.29,360998,0
+MTD.US,D,20100205,000000,96.01,98.45,93.95,96.94,620353,0
+MTD.US,D,20100208,000000,96.35,96.98,94.46,94.46,312349,0
+MTD.US,D,20100209,000000,95.49,96.18,95.26,95.59,156715,0
+MTD.US,D,20100210,000000,95.25,95.67,93.99,94.1,120045,0
+MTD.US,D,20100211,000000,93.74,95.03,93.65,94.85,221338,0
+MTD.US,D,20100212,000000,93.95,94.67,93.43,94.33,424732,0
+MTD.US,D,20100216,000000,94.8,95.77,94.22,95.76,209610,0
+MTD.US,D,20100217,000000,95.81,96.45,95.7,96.24,157688,0
+MTD.US,D,20100218,000000,96.31,96.54,95.84,96,180137,0
+MTD.US,D,20100219,000000,95.63,97.51,95.09,97.43,245597,0
+MTD.US,D,20100222,000000,98.31,98.43,97.44,98.36,243462,0
+MTD.US,D,20100223,000000,98.45,98.67,97.8,98.36,248064,0
+MTD.US,D,20100224,000000,98.21,99.35,98,98.55,169578,0
+MTD.US,D,20100225,000000,98.01,98.92,97.11,98.79,137601,0
+MTD.US,D,20100226,000000,98.41,99.74,98.41,99.41,139924,0
+MTD.US,D,20100301,000000,99.86,102.98,99.43,102.62,215455,0
+MTD.US,D,20100302,000000,102.67,103.84,102.32,103.61,156344,0
+MTD.US,D,20100303,000000,103.87,104.63,103.36,103.94,96803,0
+MTD.US,D,20100304,000000,104.18,104.38,101.65,103.37,231404,0
+MTD.US,D,20100305,000000,104.21,105.6,104,105.5,154800,0
+MTD.US,D,20100308,000000,105.03,105.76,104.81,105.29,153176,0
+MTD.US,D,20100309,000000,105.29,105.5,104.48,105,84159,0
+MTD.US,D,20100310,000000,104.62,106.06,104.58,105.62,283981,0
+MTD.US,D,20100311,000000,105.69,106.18,104.63,105.3,197111,0
+MTD.US,D,20100312,000000,105.5,106.1,104.88,106.09,120545,0
+MTD.US,D,20100315,000000,106.09,107.36,105.77,107.17,149962,0
+MTD.US,D,20100316,000000,107.23,109.24,107.23,109.14,304275,0
+MTD.US,D,20100317,000000,109.24,109.75,108.56,108.81,151130,0
+MTD.US,D,20100318,000000,109.05,109.22,107.85,108.22,97063,0
+MTD.US,D,20100319,000000,108.25,108.25,107.02,107.2,186858,0
+MTD.US,D,20100322,000000,107.07,108.77,106.43,108.6,145822,0
+MTD.US,D,20100323,000000,108.96,109.98,108.41,109.77,105487,0
+MTD.US,D,20100324,000000,108.78,109.34,108.25,108.36,120218,0
+MTD.US,D,20100325,000000,109.15,110.75,108.65,109.42,135202,0
+MTD.US,D,20100326,000000,109.62,110,108.87,109.39,79999,0
+MTD.US,D,20100329,000000,109.01,111.45,108.93,109.06,245100,0
+MTD.US,D,20100330,000000,109.44,111.07,108.94,110.31,123141,0
+MTD.US,D,20100331,000000,110.31,110.78,109.2,109.2,124860,0
+MTD.US,D,20100401,000000,109.86,110.99,109.65,110.26,100820,0
+MTD.US,D,20100405,000000,110.33,111.37,110.3,111.19,158858,0
+MTD.US,D,20100406,000000,110.39,112.75,109.91,112.58,185720,0
+MTD.US,D,20100407,000000,112.66,112.87,111.33,112.27,121476,0
+MTD.US,D,20100408,000000,112.22,112.54,110.56,112.32,177325,0
+MTD.US,D,20100409,000000,112.33,113.48,111.95,113.48,97193,0
+MTD.US,D,20100412,000000,113.49,114.49,113.34,114.22,119949,0
+MTD.US,D,20100413,000000,114.16,115.47,113.84,115.26,228104,0
+MTD.US,D,20100414,000000,115.49,116.99,115.42,116.68,157105,0
+MTD.US,D,20100415,000000,116.23,117.75,116.23,116.58,103165,0
+MTD.US,D,20100416,000000,116.6,117.73,115.66,117.29,298666,0
+MTD.US,D,20100419,000000,116.23,117.23,115.83,116.92,146046,0
+MTD.US,D,20100420,000000,117.3,117.73,116.61,116.87,162935,0
+MTD.US,D,20100421,000000,116.72,117.5,115.98,116.45,161981,0
+MTD.US,D,20100422,000000,115.28,115.87,114.66,115.23,233175,0
+MTD.US,D,20100423,000000,115.02,116.77,114.15,116.76,242437,0
+MTD.US,D,20100426,000000,116.38,117.9,116.29,116.7,194373,0
+MTD.US,D,20100427,000000,116.78,120.12,115.96,116.31,289123,0
+MTD.US,D,20100428,000000,116.88,118.87,116.23,118.42,278640,0
+MTD.US,D,20100429,000000,118.89,120.96,118.87,119.83,327321,0
+MTD.US,D,20100430,000000,127.47,130.17,125.46,125.48,503814,0
+MTD.US,D,20100503,000000,126.58,127.62,124.84,126.7,274890,0
+MTD.US,D,20100504,000000,125.25,125.42,122.81,123.66,372411,0
+MTD.US,D,20100505,000000,122.65,122.65,119.68,120.2,268677,0
+MTD.US,D,20100506,000000,120.02,120.02,111.61,117.53,351212,0
+MTD.US,D,20100507,000000,116.17,116.42,111.82,112.46,278202,0
+MTD.US,D,20100510,000000,116.13,118.75,116.03,117.57,306761,0
+MTD.US,D,20100511,000000,117,120.29,116.38,119.95,286849,0
+MTD.US,D,20100512,000000,119.97,122,119.93,122,231345,0
+MTD.US,D,20100513,000000,121.5,121.62,119.93,120.48,212472,0
+MTD.US,D,20100514,000000,120.21,120.21,117.47,118.25,495049,0
+MTD.US,D,20100517,000000,118.36,119.28,116.57,118.6,203538,0
+MTD.US,D,20100518,000000,119.96,119.96,116,116.34,325501,0
+MTD.US,D,20100519,000000,115.5,116.46,114.8,116.04,344490,0
+MTD.US,D,20100520,000000,114.71,114.71,110.08,110.82,382725,0
+MTD.US,D,20100521,000000,109.22,112.65,108.82,111.35,362993,0
+MTD.US,D,20100524,000000,110.85,112.86,110.73,111.32,220913,0
+MTD.US,D,20100525,000000,109.07,110.14,107,109.11,401757,0
+MTD.US,D,20100526,000000,110,112.31,109.73,110.69,352465,0
+MTD.US,D,20100527,000000,113.19,116.85,112.83,116.64,315167,0
+MTD.US,D,20100528,000000,116.25,116.81,114,114.53,182438,0
+MTD.US,D,20100601,000000,113.71,115.04,112.35,112.41,134890,0
+MTD.US,D,20100602,000000,112.64,114.06,110.59,113.96,218055,0
+MTD.US,D,20100603,000000,114.43,116,113.78,115.32,232764,0
+MTD.US,D,20100604,000000,113.68,113.87,109.94,110.21,229277,0
+MTD.US,D,20100607,000000,110.16,110.78,107.76,107.96,203228,0
+MTD.US,D,20100608,000000,107.93,108.25,106.22,107.42,256976,0
+MTD.US,D,20100609,000000,108.27,111.54,107.84,110.36,328814,0
+MTD.US,D,20100610,000000,111.8,113.63,111.59,113.4,215306,0
+MTD.US,D,20100611,000000,112.28,114.44,112.16,113.17,209496,0
+MTD.US,D,20100614,000000,113.66,117.14,113.66,115.59,173680,0
+MTD.US,D,20100615,000000,116.05,117.97,116.05,117.74,98320,0
+MTD.US,D,20100616,000000,116.81,118.98,116.31,118.25,177896,0
+MTD.US,D,20100617,000000,118.68,119.36,116.62,118.02,81001,0
+MTD.US,D,20100618,000000,117.86,118.63,116.64,116.98,113467,0
+MTD.US,D,20100621,000000,118.17,119.7,116.26,116.76,121590,0
+MTD.US,D,20100622,000000,116.65,117.93,114.89,115.01,119681,0
+MTD.US,D,20100623,000000,114.92,115.58,113.53,114.59,84547,0
+MTD.US,D,20100624,000000,113.69,114.44,113.01,113.44,105729,0
+MTD.US,D,20100625,000000,113.52,115.75,112.91,114.52,189053,0
+MTD.US,D,20100628,000000,115.04,116.05,113.79,114.71,69824,0
+MTD.US,D,20100629,000000,114.17,114.17,109.98,110.55,211171,0
+MTD.US,D,20100630,000000,110.04,112.44,109.97,111.63,219094,0
+MTD.US,D,20100701,000000,111.43,111.49,107.57,109.39,213720,0
+MTD.US,D,20100702,000000,109.9,110.29,108.1,108.42,123787,0
+MTD.US,D,20100706,000000,109.19,111.93,109.19,111.41,317308,0
+MTD.US,D,20100707,000000,111.91,113.74,110.85,113.51,288165,0
+MTD.US,D,20100708,000000,113.93,115.24,113.32,114.52,290630,0
+MTD.US,D,20100709,000000,114.64,115.94,114.35,115.9,100769,0
+MTD.US,D,20100712,000000,115.74,116.71,115.24,116.06,183921,0
+MTD.US,D,20100713,000000,117.27,118.74,116.99,117.9,157093,0
+MTD.US,D,20100714,000000,117.74,118.73,117.22,118.65,133548,0
+MTD.US,D,20100715,000000,118.8,119.3,117.44,118.49,153081,0
+MTD.US,D,20100716,000000,117.88,118.05,116.06,116.28,177625,0
+MTD.US,D,20100719,000000,115.9,117.4,115.9,116.78,190707,0
+MTD.US,D,20100720,000000,115.69,117.08,115.69,117,432578,0
+MTD.US,D,20100721,000000,117.3,118.45,116.28,117.31,320914,0
+MTD.US,D,20100722,000000,118.52,121.39,118.03,121.24,340282,0
+MTD.US,D,20100723,000000,121.49,122.77,118.93,120.93,385523,0
+MTD.US,D,20100726,000000,121.54,123.14,120.7,122.29,200594,0
+MTD.US,D,20100727,000000,122.6,122.6,118.38,118.44,294459,0
+MTD.US,D,20100728,000000,118.53,120.24,118.09,118.25,237958,0
+MTD.US,D,20100729,000000,119,119.51,115.68,116.77,216261,0
+MTD.US,D,20100730,000000,115.82,117.54,115.24,116.8,170984,0
+MTD.US,D,20100802,000000,118.27,118.5,117.76,118.44,171859,0
+MTD.US,D,20100803,000000,118.28,120.27,117.73,118.73,150606,0
+MTD.US,D,20100804,000000,118.57,121.24,118.5,121.07,169323,0
+MTD.US,D,20100805,000000,121.03,121.56,120.18,121.18,93585,0
+MTD.US,D,20100806,000000,120,121.42,118.97,121.32,122153,0
+MTD.US,D,20100809,000000,122.19,122.48,121.22,122.31,106215,0
+MTD.US,D,20100810,000000,120.54,121.57,119.55,120.13,90477,0
+MTD.US,D,20100811,000000,118.44,119.01,115.77,116.14,154051,0
+MTD.US,D,20100812,000000,114.89,115.41,113.88,114.44,172045,0
+MTD.US,D,20100813,000000,114.16,114.68,113.3,113.56,122254,0
+MTD.US,D,20100816,000000,112.91,114.88,112.57,114.27,72169,0
+MTD.US,D,20100817,000000,115.15,119.42,115,118.4,158975,0
+MTD.US,D,20100818,000000,118.4,118.42,116.74,116.74,150724,0
+MTD.US,D,20100819,000000,115.85,116.63,113.67,114.25,160018,0
+MTD.US,D,20100820,000000,113.47,113.87,111.54,113.65,180247,0
+MTD.US,D,20100823,000000,114.27,115.3,112.55,112.76,98762,0
+MTD.US,D,20100824,000000,111.33,111.41,108.88,110.15,166358,0
+MTD.US,D,20100825,000000,109.34,110.69,107.9,110.3,256616,0
+MTD.US,D,20100826,000000,110.56,113.63,109.46,110.37,181853,0
+MTD.US,D,20100827,000000,111.46,111.99,109.77,111.72,150408,0
+MTD.US,D,20100830,000000,111.25,112.63,109.88,109.9,88591,0
+MTD.US,D,20100831,000000,108.65,112.02,108.12,110.59,296067,0
+MTD.US,D,20100901,000000,111.59,115.27,111.59,114.99,183270,0
+MTD.US,D,20100902,000000,114.69,116.46,114.69,116,97077,0
+MTD.US,D,20100903,000000,117.34,119.22,117.02,118.51,133305,0
+MTD.US,D,20100907,000000,118.59,120.34,116.8,117.16,111442,0
+MTD.US,D,20100908,000000,117.51,118.36,117.14,117.26,103409,0
+MTD.US,D,20100909,000000,118.6,118.92,117.59,117.89,109098,0
+MTD.US,D,20100910,000000,118.44,118.58,117.59,117.81,90798,0
+MTD.US,D,20100913,000000,119,120.79,118.87,120.35,151866,0
+MTD.US,D,20100914,000000,120.22,123.19,120.03,123.06,178881,0
+MTD.US,D,20100915,000000,122.98,124.92,122.18,123.78,115319,0
+MTD.US,D,20100916,000000,123.45,124.68,123.21,123.76,93265,0
+MTD.US,D,20100917,000000,124.15,124.39,123.13,123.58,198433,0
+MTD.US,D,20100920,000000,123.75,125,123.46,123.5,218746,0
+MTD.US,D,20100921,000000,123.4,123.9,122.25,122.88,170668,0
+MTD.US,D,20100922,000000,122.29,123.06,120.5,121.18,228666,0
+MTD.US,D,20100923,000000,120.71,122.5,119.96,120.05,130617,0
+MTD.US,D,20100924,000000,121.12,124.24,120.88,123.65,120355,0
+MTD.US,D,20100927,000000,123.56,123.88,122.38,123.27,131094,0
+MTD.US,D,20100928,000000,123.77,124.41,122.32,123.79,185859,0
+MTD.US,D,20100929,000000,123.76,124.91,123.16,124.19,144223,0
+MTD.US,D,20100930,000000,125,126.83,124.26,124.44,274020,0
+MTD.US,D,20101001,000000,125.19,125.99,124,124.99,124009,0
+MTD.US,D,20101004,000000,124.3,125.24,122.52,123.28,105068,0
+MTD.US,D,20101005,000000,124.16,127,124.16,126.52,85309,0
+MTD.US,D,20101006,000000,126.14,127,124.69,125,90613,0
+MTD.US,D,20101007,000000,125.34,125.53,123.83,124.75,73362,0
+MTD.US,D,20101008,000000,124.68,126.5,124.21,125.82,65411,0
+MTD.US,D,20101011,000000,125.79,126.25,125.24,125.98,83763,0
+MTD.US,D,20101012,000000,125.88,126.26,123.88,125.33,127751,0
+MTD.US,D,20101013,000000,126.43,128.26,126.13,127.54,117957,0
+MTD.US,D,20101014,000000,127.3,127.76,125.21,125.63,103900,0
+MTD.US,D,20101015,000000,126.32,126.49,124.67,125.7,118965,0
+MTD.US,D,20101018,000000,125.61,127.83,125.61,127.72,83701,0
+MTD.US,D,20101019,000000,125.87,127.31,124.78,125.52,116957,0
+MTD.US,D,20101020,000000,125.99,129.48,125.9,127.82,108056,0
+MTD.US,D,20101021,000000,128.44,130.48,128.44,129.73,137831,0
+MTD.US,D,20101022,000000,129.64,131.17,129.21,131.01,142508,0
+MTD.US,D,20101025,000000,131.65,132.72,131.41,132.01,146669,0
+MTD.US,D,20101026,000000,131.89,131.97,130.11,131,166583,0
+MTD.US,D,20101027,000000,130.09,131.96,129.94,130.87,111664,0
+MTD.US,D,20101028,000000,131.79,132.74,130.35,132.05,57587,0
+MTD.US,D,20101029,000000,131.41,133.02,130.4,130.56,118978,0
+MTD.US,D,20101101,000000,131.51,132.76,130.68,132.09,108115,0
+MTD.US,D,20101102,000000,133.52,134.4,133.32,134,83856,0
+MTD.US,D,20101103,000000,134,134,131.52,133,208978,0
+MTD.US,D,20101104,000000,134.25,136.97,133.62,136.22,172275,0
+MTD.US,D,20101105,000000,139.65,141.81,139.25,141.48,272967,0
+MTD.US,D,20101108,000000,136.45,141.05,135.5,140.47,211732,0
+MTD.US,D,20101109,000000,140.55,140.94,138.9,139.18,138929,0
+MTD.US,D,20101110,000000,138.97,146.35,137.61,143.68,310379,0
+MTD.US,D,20101111,000000,142.5,145.02,141.76,144.44,145489,0
+MTD.US,D,20101112,000000,142.67,144.1,141.59,142.39,129017,0
+MTD.US,D,20101115,000000,142.66,144.85,142.34,144.23,123936,0
+MTD.US,D,20101116,000000,143.05,143.19,138.7,139.32,162940,0
+MTD.US,D,20101117,000000,139.21,141.56,139.09,141.13,140942,0
+MTD.US,D,20101118,000000,142.11,144.07,142,142.32,195183,0
+MTD.US,D,20101119,000000,142.3,143.58,141.99,143.32,67026,0
+MTD.US,D,20101122,000000,142.34,145.24,142.34,144.78,133820,0
+MTD.US,D,20101123,000000,143.05,143.1,141.56,142.35,161931,0
+MTD.US,D,20101124,000000,143.52,149.19,143.47,146.8,243205,0
+MTD.US,D,20101126,000000,145.56,146.87,145.56,146.08,59115,0
+MTD.US,D,20101129,000000,145.24,146.82,144.73,146.31,174212,0
+MTD.US,D,20101130,000000,144.75,146.25,144.7,145.18,122499,0
+MTD.US,D,20101201,000000,146.96,147.14,144.69,145.93,241047,0
+MTD.US,D,20101202,000000,145.91,149.71,145.91,149.23,142646,0
+MTD.US,D,20101203,000000,148.49,151.73,148.49,151.15,99219,0
+MTD.US,D,20101206,000000,150.99,151.21,149.87,150.87,61690,0
+MTD.US,D,20101207,000000,152.47,153.8,151.58,152.72,132008,0
+MTD.US,D,20101208,000000,152.61,153.58,151.64,152.48,96980,0
+MTD.US,D,20101209,000000,153.55,154.49,152.24,154.13,103441,0
+MTD.US,D,20101210,000000,154.47,156.85,153.86,155.19,155151,0
+MTD.US,D,20101213,000000,155.24,159.07,155.06,157.55,156243,0
+MTD.US,D,20101214,000000,157.55,158.36,156.29,157.08,135283,0
+MTD.US,D,20101215,000000,153.83,157.94,152.84,153.36,266543,0
+MTD.US,D,20101216,000000,153.48,155.61,153.42,155.36,167845,0
+MTD.US,D,20101217,000000,155.63,158.47,154.16,157.45,150365,0
+MTD.US,D,20101220,000000,157.64,158.61,155.35,156.93,103457,0
+MTD.US,D,20101221,000000,157.42,157.92,154.85,154.99,153537,0
+MTD.US,D,20101222,000000,155.41,156,153.47,153.95,182486,0
+MTD.US,D,20101223,000000,153.74,154.5,153.19,153.3,54045,0
+MTD.US,D,20101227,000000,152.92,153,152,152.64,105694,0
+MTD.US,D,20101228,000000,152.94,153.47,152.09,153.15,83127,0
+MTD.US,D,20101229,000000,153.39,153.99,152.11,152.59,67050,0
+MTD.US,D,20101230,000000,152.19,154.18,151.57,152.52,34874,0
+MTD.US,D,20101231,000000,152,152.97,151.21,151.21,51527,0
+MTD.US,D,20110103,000000,152.41,154.85,152.41,153.23,85925,0
+MTD.US,D,20110104,000000,151.88,152.86,148.24,151.56,159184,0
+MTD.US,D,20110105,000000,151.14,153.67,150.54,150.64,122063,0
+MTD.US,D,20110106,000000,150.48,152.12,149.72,150.42,70698,0
+MTD.US,D,20110107,000000,151.02,151.34,146.56,147.23,136301,0
+MTD.US,D,20110110,000000,146.7,151.33,145.53,150.52,153583,0
+MTD.US,D,20110111,000000,151.36,154.03,151.36,152.06,100715,0
+MTD.US,D,20110112,000000,153.38,153.38,150.38,151.05,109940,0
+MTD.US,D,20110113,000000,151.25,151.73,149.95,150.44,65765,0
+MTD.US,D,20110114,000000,149.98,152.44,149.98,151.57,119406,0
+MTD.US,D,20110118,000000,151.19,155.72,150.86,155.72,193668,0
+MTD.US,D,20110119,000000,155.38,156.85,152.26,153.16,225846,0
+MTD.US,D,20110120,000000,152.29,153.33,149.02,149.56,165874,0
+MTD.US,D,20110121,000000,150.48,150.56,148.05,149.81,134532,0
+MTD.US,D,20110124,000000,149.88,150.49,149.05,149.58,103862,0
+MTD.US,D,20110125,000000,148.98,151.37,148.91,151.34,103536,0
+MTD.US,D,20110126,000000,151.43,152.33,150.76,151.05,90682,0
+MTD.US,D,20110127,000000,150.68,151.85,150.09,150.64,72425,0
+MTD.US,D,20110128,000000,150.42,151.23,147,147.56,103327,0
+MTD.US,D,20110131,000000,147.52,150.45,147.52,149.19,68968,0
+MTD.US,D,20110201,000000,150.38,153.63,150.38,152.86,150684,0
+MTD.US,D,20110202,000000,152.17,153.37,150.75,150.77,60810,0
+MTD.US,D,20110203,000000,150.81,152.49,149.26,151.35,52368,0
+MTD.US,D,20110204,000000,151.69,153.27,151.26,152.72,46520,0
+MTD.US,D,20110207,000000,153.29,155.9,152.63,155.78,121310,0
+MTD.US,D,20110208,000000,155.82,162.16,155.69,161.03,183663,0
+MTD.US,D,20110209,000000,160.21,160.93,158.26,159.3,139437,0
+MTD.US,D,20110210,000000,159.27,159.48,157.01,159.35,201363,0
+MTD.US,D,20110211,000000,160.67,167.39,160.67,167.11,418211,0
+MTD.US,D,20110214,000000,167.78,169,166.7,168.68,196824,0
+MTD.US,D,20110215,000000,168.5,169,167.15,167.74,173486,0
+MTD.US,D,20110216,000000,168.07,169.67,167.25,167.46,186024,0
+MTD.US,D,20110218,000000,168.86,169.68,168,169.28,122569,0
+MTD.US,D,20110222,000000,167.35,169.28,166.24,168.02,151229,0
+MTD.US,D,20110223,000000,168.16,168.83,163.76,167.87,280704,0
+MTD.US,D,20110224,000000,167.42,170.79,166.82,168.26,223574,0
+MTD.US,D,20110225,000000,168.84,171.54,168.3,171.01,232644,0
+MTD.US,D,20110228,000000,171.5,173.94,171.03,171.37,221258,0
+MTD.US,D,20110301,000000,173.05,174.36,169.5,171.21,214191,0
+MTD.US,D,20110302,000000,171.14,173.64,169.78,170.56,142517,0
+MTD.US,D,20110303,000000,172.52,176.16,172.11,175.54,159201,0
+MTD.US,D,20110304,000000,174.88,177.39,174.37,177.07,149706,0
+MTD.US,D,20110307,000000,175.3,177,171.03,171.77,173984,0
+MTD.US,D,20110308,000000,172.64,177.16,172,174.73,154715,0
+MTD.US,D,20110309,000000,173.72,175.75,172.31,174.72,114294,0
+MTD.US,D,20110310,000000,171.72,172.72,169.21,171.05,105404,0
+MTD.US,D,20110311,000000,169.96,171.69,169.15,170.38,83237,0
+MTD.US,D,20110314,000000,168.91,170.2,166.73,168.35,107459,0
+MTD.US,D,20110315,000000,165.59,167.16,161.73,165.83,241176,0
+MTD.US,D,20110316,000000,164.5,167.7,163.08,163.88,187433,0
+MTD.US,D,20110317,000000,164.38,166.99,164,164.79,101754,0
+MTD.US,D,20110318,000000,166.53,168.56,162.98,165.55,171321,0
+MTD.US,D,20110321,000000,168.03,172.91,168.03,172.25,154159,0
+MTD.US,D,20110322,000000,173.35,173.35,170.05,171.96,100265,0
+MTD.US,D,20110323,000000,171.19,172.89,170.06,171.71,90007,0
+MTD.US,D,20110324,000000,172.74,173.29,166.99,170.17,246763,0
+MTD.US,D,20110325,000000,170.79,175.35,169.98,172.06,158635,0
+MTD.US,D,20110328,000000,172.64,173.18,169.35,169.38,164564,0
+MTD.US,D,20110329,000000,170.08,171.14,168.64,170.81,141748,0
+MTD.US,D,20110330,000000,171.53,172.34,170.52,170.93,165138,0
+MTD.US,D,20110331,000000,170.47,172.24,170.47,172,109195,0
+MTD.US,D,20110401,000000,169.57,172.72,169.57,172.17,154504,0
+MTD.US,D,20110404,000000,173,173.54,170.89,172.56,90475,0
+MTD.US,D,20110405,000000,171.95,176.93,171,175.49,141360,0
+MTD.US,D,20110406,000000,176.22,176.99,174.41,175.67,105469,0
+MTD.US,D,20110407,000000,175.87,176.62,174.15,174.84,81405,0
+MTD.US,D,20110408,000000,175.92,175.92,172.79,173.88,71541,0
+MTD.US,D,20110411,000000,174.31,175.22,172.29,173.4,46665,0
+MTD.US,D,20110412,000000,172.53,173.32,169.49,170.44,120853,0
+MTD.US,D,20110413,000000,170.87,172.91,169.66,172.6,103650,0
+MTD.US,D,20110414,000000,171.36,172.55,169.51,169.81,109143,0
+MTD.US,D,20110415,000000,170.01,171.06,169.2,170.71,143901,0
+MTD.US,D,20110418,000000,168,168.15,164.22,167.16,132516,0
+MTD.US,D,20110419,000000,167.15,169.21,166.31,167.27,117788,0
+MTD.US,D,20110420,000000,169.95,174.98,169.86,174.2,131849,0
+MTD.US,D,20110421,000000,174.62,177.46,174.26,176.56,86209,0
+MTD.US,D,20110425,000000,175.7,176.68,172.37,174.6,70917,0
+MTD.US,D,20110426,000000,176.17,182.32,175.23,180.89,249356,0
+MTD.US,D,20110427,000000,181.36,183.76,180.19,183.74,247185,0
+MTD.US,D,20110428,000000,183.59,184.56,183.42,183.87,120355,0
+MTD.US,D,20110429,000000,184,188.38,182.83,187.4,219386,0
+MTD.US,D,20110502,000000,188.64,193.56,186.98,191.95,353007,0
+MTD.US,D,20110503,000000,190.84,192.58,187.9,189.17,395717,0
+MTD.US,D,20110504,000000,187.96,190.13,185.02,187.64,361732,0
+MTD.US,D,20110505,000000,185.5,186.83,172.01,173.46,872448,0
+MTD.US,D,20110506,000000,182.54,182.57,172.59,173.3,262283,0
+MTD.US,D,20110509,000000,172.6,175.8,172.07,174.85,155844,0
+MTD.US,D,20110510,000000,175.16,179.07,175.02,178.66,207080,0
+MTD.US,D,20110511,000000,177.53,179.08,174.57,176.35,138264,0
+MTD.US,D,20110512,000000,175.5,176.62,174.13,175.8,132444,0
+MTD.US,D,20110513,000000,176.42,176.48,172.9,173.79,97743,0
+MTD.US,D,20110516,000000,173.37,175.01,172.01,173.2,121074,0
+MTD.US,D,20110517,000000,171.54,172.07,168,169.29,172810,0
+MTD.US,D,20110518,000000,169.73,171.87,169.73,170.75,195702,0
+MTD.US,D,20110519,000000,172.23,172.98,168.24,171.53,175238,0
+MTD.US,D,20110520,000000,170.69,171.3,167.48,167.98,178905,0
+MTD.US,D,20110523,000000,164.89,166.62,161.31,164.84,226755,0
+MTD.US,D,20110524,000000,165.42,165.7,161.88,162.66,148784,0
+MTD.US,D,20110525,000000,161.44,163.64,161.12,163.29,142446,0
+MTD.US,D,20110526,000000,162.31,164.92,162.2,164.62,62316,0
+MTD.US,D,20110527,000000,165.44,166.43,163.93,166.1,93080,0
+MTD.US,D,20110531,000000,167.52,168.84,165.91,167.37,151727,0
+MTD.US,D,20110601,000000,167.58,167.75,161.05,161.44,222619,0
+MTD.US,D,20110602,000000,161.93,163.07,161.23,161.86,150595,0
+MTD.US,D,20110603,000000,159.08,160.73,158.62,158.97,144519,0
+MTD.US,D,20110606,000000,158.39,159.5,156.86,157.13,98567,0
+MTD.US,D,20110607,000000,157.86,159.1,155.84,158.07,152186,0
+MTD.US,D,20110608,000000,157.24,159.33,156.55,158.71,160125,0
+MTD.US,D,20110609,000000,160,161.63,159.99,160.85,265543,0
+MTD.US,D,20110610,000000,159.77,161.24,158.11,158.66,202363,0
+MTD.US,D,20110613,000000,159.04,160.18,157.3,157.64,226215,0
+MTD.US,D,20110614,000000,160.18,161.47,160.15,160.43,180735,0
+MTD.US,D,20110615,000000,158.62,160.44,156.87,158.55,158540,0
+MTD.US,D,20110616,000000,161.6,161.6,158.29,159.93,350039,0
+MTD.US,D,20110617,000000,161.51,161.51,158.24,158.76,197556,0
+MTD.US,D,20110620,000000,157.89,160.33,157.89,160.07,141061,0
+MTD.US,D,20110621,000000,161,164.4,160.82,163.36,104316,0
+MTD.US,D,20110622,000000,163.41,163.86,161.93,162.01,95900,0
+MTD.US,D,20110623,000000,159.57,162.41,157.99,161.87,176255,0
+MTD.US,D,20110624,000000,161.75,161.94,158.24,159.16,212694,0
+MTD.US,D,20110627,000000,159.43,161.85,158.02,160.8,150157,0
+MTD.US,D,20110628,000000,161.08,166.78,160.99,165.5,180414,0
+MTD.US,D,20110629,000000,166.79,167.43,164.65,165.62,199955,0
+MTD.US,D,20110630,000000,166.03,171.96,165.84,168.67,229150,0
+MTD.US,D,20110701,000000,169.29,174.45,168.78,173.19,165053,0
+MTD.US,D,20110705,000000,173.13,173.65,171.26,172.94,99500,0
+MTD.US,D,20110706,000000,172.92,174.52,171.88,173.98,98056,0
+MTD.US,D,20110707,000000,175.84,176,173.55,175.28,94529,0
+MTD.US,D,20110708,000000,173.28,173.5,171.06,172.05,129789,0
+MTD.US,D,20110711,000000,169.93,171.01,164.29,164.88,255215,0
+MTD.US,D,20110712,000000,164.4,166.82,162.51,165.35,145123,0
+MTD.US,D,20110713,000000,166.42,168.3,165.44,165.76,123985,0
+MTD.US,D,20110714,000000,166.1,167,162.3,163.51,125460,0
+MTD.US,D,20110715,000000,164.16,164.2,162.41,163.93,55406,0
+MTD.US,D,20110718,000000,163.2,163.98,159.18,160,144408,0
+MTD.US,D,20110719,000000,160.96,163.26,160.53,162.75,124271,0
+MTD.US,D,20110720,000000,163.28,164.82,162.75,164.05,106367,0
+MTD.US,D,20110721,000000,164.95,169.31,164.07,168.68,192605,0
+MTD.US,D,20110722,000000,168.47,168.55,165.57,165.84,101923,0
+MTD.US,D,20110725,000000,163.38,165.03,162.74,163.3,128724,0
+MTD.US,D,20110726,000000,161.89,162.28,156.48,158.32,274276,0
+MTD.US,D,20110727,000000,156.94,160.11,152,152.75,298776,0
+MTD.US,D,20110728,000000,151.61,155.6,151.57,154.42,307938,0
+MTD.US,D,20110729,000000,154.35,160.88,148.74,154.81,391536,0
+MTD.US,D,20110801,000000,156.36,156.36,144.43,148.02,461138,0
+MTD.US,D,20110802,000000,146.52,149.53,142.89,142.97,271526,0
+MTD.US,D,20110803,000000,143.34,147.71,140.67,147.58,311626,0
+MTD.US,D,20110804,000000,145.2,146.01,140.43,140.93,291146,0
+MTD.US,D,20110805,000000,142.01,143.87,135.22,137.93,387746,0
+MTD.US,D,20110808,000000,129.93,138.15,129.93,131.91,717613,0
+MTD.US,D,20110809,000000,134.54,141.18,131.11,140.76,604706,0
+MTD.US,D,20110810,000000,137.91,145.37,137.63,140.16,627671,0
+MTD.US,D,20110811,000000,140.56,149.58,139.08,147.48,374355,0
+MTD.US,D,20110812,000000,149.11,154.2,146.8,150.86,281929,0
+MTD.US,D,20110815,000000,152.73,155.56,151.77,155.49,223861,0
+MTD.US,D,20110816,000000,153.48,154.71,148.53,149.49,277148,0
+MTD.US,D,20110817,000000,150.35,151.86,149.26,150.34,223098,0
+MTD.US,D,20110818,000000,145.71,145.84,139.42,140.57,367294,0
+MTD.US,D,20110819,000000,138.59,141.94,137.8,138.33,244225,0
+MTD.US,D,20110822,000000,141.67,141.67,135.65,137.59,268204,0
+MTD.US,D,20110823,000000,138.76,145.12,137.17,144.96,246479,0
+MTD.US,D,20110824,000000,144,147.87,144,147.6,132324,0
+MTD.US,D,20110825,000000,149.63,149.92,143.7,145.37,227807,0
+MTD.US,D,20110826,000000,143.58,151.41,141.77,151.38,187178,0
+MTD.US,D,20110829,000000,154.01,158.16,153.93,157.8,192625,0
+MTD.US,D,20110830,000000,156.07,157.67,153.7,156.28,208255,0
+MTD.US,D,20110831,000000,157.15,159.98,156.83,159.27,322245,0
+MTD.US,D,20110901,000000,159.34,161.65,157.99,158.63,320603,0
+MTD.US,D,20110902,000000,155.85,156.19,153.47,155.01,229629,0
+MTD.US,D,20110906,000000,149.7,152.72,147.78,152.39,341285,0
+MTD.US,D,20110907,000000,155.06,159.29,154.76,159.29,150437,0
+MTD.US,D,20110908,000000,157.85,159.59,156.71,157.52,154703,0
+MTD.US,D,20110909,000000,155.66,157.44,147.45,147.93,477167,0
+MTD.US,D,20110912,000000,146.05,148.45,144.18,147.04,388987,0
+MTD.US,D,20110913,000000,147.81,150.65,146.88,150.15,299985,0
+MTD.US,D,20110914,000000,150.89,155.95,147.99,154.48,361591,0
+MTD.US,D,20110915,000000,156.02,157.65,153.78,156.09,217657,0
+MTD.US,D,20110916,000000,155.61,158.78,152.56,153.25,352235,0
+MTD.US,D,20110919,000000,149.96,153.07,147.22,152.23,224358,0
+MTD.US,D,20110920,000000,152.13,156.81,152.13,152.23,358715,0
+MTD.US,D,20110921,000000,152.28,152.38,144.04,144.04,293802,0
+MTD.US,D,20110922,000000,138.79,139.72,135.5,137.03,380459,0
+MTD.US,D,20110923,000000,136.16,140.74,135.22,139.96,342847,0
+MTD.US,D,20110926,000000,140.46,143.87,137.56,143.37,300461,0
+MTD.US,D,20110927,000000,146.34,152.74,146.34,147.65,256128,0
+MTD.US,D,20110928,000000,148.72,149.11,141.85,141.99,168036,0
+MTD.US,D,20110929,000000,144.91,146.07,139.64,143.58,282709,0
+MTD.US,D,20110930,000000,140.82,144.57,138.58,139.96,333655,0
+MTD.US,D,20111003,000000,137.88,142.23,130.03,130.12,629773,0
+MTD.US,D,20111004,000000,127.7,135.67,126.1,135.29,512533,0
+MTD.US,D,20111005,000000,135.54,139.66,133.5,138.76,392167,0
+MTD.US,D,20111006,000000,138.02,142.92,136.34,142.72,215991,0
+MTD.US,D,20111007,000000,140.55,140.55,130.61,131.39,823936,0
+MTD.US,D,20111010,000000,135.09,138.64,134.98,137.74,429211,0
+MTD.US,D,20111011,000000,136.85,140.96,135.67,139.97,447611,0
+MTD.US,D,20111012,000000,141.4,146.34,140.79,141.73,318191,0
+MTD.US,D,20111013,000000,140.23,142.63,137.57,140.33,141341,0
+MTD.US,D,20111014,000000,143.14,143.72,142.12,142.71,124576,0
+MTD.US,D,20111017,000000,142.5,142.61,137.26,137.81,216906,0
+MTD.US,D,20111018,000000,138.12,141.73,134.53,140.98,336424,0
+MTD.US,D,20111019,000000,140.98,141.66,137.7,138.4,250306,0
+MTD.US,D,20111020,000000,139.19,142.92,137.34,142.58,231389,0
+MTD.US,D,20111021,000000,144.94,148.9,143.95,147.92,278429,0
+MTD.US,D,20111024,000000,148.39,154.2,147.22,154.03,390381,0
+MTD.US,D,20111025,000000,152.82,156.62,151.75,152.58,282958,0
+MTD.US,D,20111026,000000,154.15,154.41,146.87,150.84,278997,0
+MTD.US,D,20111027,000000,156.9,159.15,154.66,157.43,179665,0
+MTD.US,D,20111028,000000,157.69,159.67,156.21,157.97,213221,0
+MTD.US,D,20111031,000000,155.2,157.14,152.89,153.6,198298,0
+MTD.US,D,20111101,000000,147.34,152.52,145.52,148.08,309991,0
+MTD.US,D,20111102,000000,151.58,151.59,148.45,149.95,262096,0
+MTD.US,D,20111103,000000,152.36,155.49,149.71,154.57,414216,0
+MTD.US,D,20111104,000000,154,165.27,153,164.2,471694,0
+MTD.US,D,20111107,000000,162.95,164.4,159.9,163.42,360524,0
+MTD.US,D,20111108,000000,164,168.5,163.51,167.13,323123,0
+MTD.US,D,20111109,000000,163.2,163.89,157.83,158.94,254421,0
+MTD.US,D,20111110,000000,158.89,161.5,158.87,159.95,116153,0
+MTD.US,D,20111111,000000,161.31,163.87,161.02,162.13,165213,0
+MTD.US,D,20111114,000000,167.59,167.59,159.82,161.59,121773,0
+MTD.US,D,20111115,000000,160.71,163.7,159.21,162.37,129430,0
+MTD.US,D,20111116,000000,159.8,163.31,158.39,158.51,130807,0
+MTD.US,D,20111117,000000,158.26,159.92,155.28,156.41,134757,0
+MTD.US,D,20111118,000000,156.63,157.58,153.29,153.49,97571,0
+MTD.US,D,20111121,000000,150.65,151.54,148.1,150.56,240974,0
+MTD.US,D,20111122,000000,150.08,153.94,149.77,152.52,186436,0
+MTD.US,D,20111123,000000,150.81,150.81,148.21,149.51,155037,0
+MTD.US,D,20111125,000000,148.42,151,147.91,148.56,88775,0
+MTD.US,D,20111128,000000,154.6,155.29,151.95,153.41,194161,0
+MTD.US,D,20111129,000000,153.14,153.75,152.07,153.3,122224,0
+MTD.US,D,20111130,000000,158.86,160.74,157.56,159.8,203490,0
+MTD.US,D,20111201,000000,158,161.15,157.56,158.43,171477,0
+MTD.US,D,20111202,000000,159.64,160.99,158.07,158.82,173986,0
+MTD.US,D,20111205,000000,161.45,164.87,160.36,161.78,250615,0
+MTD.US,D,20111206,000000,161.6,162.33,160.13,161.74,121267,0
+MTD.US,D,20111207,000000,159.75,159.75,156.96,158.15,281150,0
+MTD.US,D,20111208,000000,156.9,157,151.92,152.3,237693,0
+MTD.US,D,20111209,000000,152.52,158.46,152.52,157.55,110027,0
+MTD.US,D,20111212,000000,154.91,155.64,150.76,151.92,132052,0
+MTD.US,D,20111213,000000,152.98,153.86,149.32,150.09,145921,0
+MTD.US,D,20111214,000000,149,149.46,143.56,145.91,186597,0
+MTD.US,D,20111215,000000,147.84,148.35,144.66,145.38,155304,0
+MTD.US,D,20111216,000000,146.08,149.59,143.5,146.79,311445,0
+MTD.US,D,20111219,000000,148.17,148.95,142.82,143.31,227994,0
+MTD.US,D,20111220,000000,146.31,149.84,146.01,149.78,170938,0
+MTD.US,D,20111221,000000,149.64,149.95,145.75,148.87,107091,0
+MTD.US,D,20111222,000000,149.33,151.26,149.33,150.25,80479,0
+MTD.US,D,20111223,000000,150.67,150.85,149.59,150.2,43878,0
+MTD.US,D,20111227,000000,149.76,151.56,149.76,150.45,77314,0
+MTD.US,D,20111228,000000,149.15,149.63,145,145.8,182025,0
+MTD.US,D,20111229,000000,146.24,148.28,144.78,148.03,239439,0
+MTD.US,D,20111230,000000,148.11,148.78,146.78,147.71,71216,0
+MTD.US,D,20120103,000000,151.71,154.36,150.7,152.39,185955,0
+MTD.US,D,20120104,000000,152.31,153.13,150.56,152.19,175247,0
+MTD.US,D,20120105,000000,151.32,154.34,150.23,153.91,151244,0
+MTD.US,D,20120106,000000,155.11,157.59,153.68,155.36,142109,0
+MTD.US,D,20120109,000000,156.09,157.18,155.29,156.15,131541,0
+MTD.US,D,20120110,000000,158.12,162.97,157.88,161.67,201237,0
+MTD.US,D,20120111,000000,160.99,163,158.71,162.37,172176,0
+MTD.US,D,20120112,000000,162.94,164.09,161,163.78,126650,0
+MTD.US,D,20120113,000000,162.13,163.69,161.85,163.59,145724,0
+MTD.US,D,20120117,000000,165.69,169.68,164.84,168.18,218088,0
+MTD.US,D,20120118,000000,166.49,171.36,166.25,171.13,129384,0
+MTD.US,D,20120119,000000,171.49,173.45,170.68,172.03,181337,0
+MTD.US,D,20120120,000000,171.41,172,169.62,171.59,104334,0
+MTD.US,D,20120123,000000,171.85,173.31,169.36,171.52,96752,0
+MTD.US,D,20120124,000000,171.13,177.26,169.66,172.19,289027,0
+MTD.US,D,20120125,000000,172.62,176.5,172.62,175.77,104558,0
+MTD.US,D,20120126,000000,176.41,177.11,174.31,174.88,141131,0
+MTD.US,D,20120127,000000,173.54,177.18,173.32,176.41,114330,0
+MTD.US,D,20120130,000000,174.8,177.03,173.44,175.97,71424,0
+MTD.US,D,20120131,000000,177.6,177.8,174.1,175.5,127571,0
+MTD.US,D,20120201,000000,177.07,179.73,176.16,179.11,183925,0
+MTD.US,D,20120202,000000,179.45,180.9,179.1,180.02,84494,0
+MTD.US,D,20120203,000000,183.34,185.28,181.35,183.86,225542,0
+MTD.US,D,20120206,000000,182.18,183.44,179.28,180.87,163880,0
+MTD.US,D,20120207,000000,179.98,182.53,178.83,179.61,261685,0
+MTD.US,D,20120208,000000,183.47,186.39,179.61,183.28,331719,0
+MTD.US,D,20120209,000000,182.57,186.3,180.65,184.88,415471,0
+MTD.US,D,20120210,000000,180.5,182.69,175.74,181.14,272345,0
+MTD.US,D,20120213,000000,181.8,183.45,180.89,181.76,196588,0
+MTD.US,D,20120214,000000,179.99,181.87,179.36,180.5,194084,0
+MTD.US,D,20120215,000000,181.24,182.85,178.06,178.44,206661,0
+MTD.US,D,20120216,000000,178.8,181.82,178.07,181.25,171222,0
+MTD.US,D,20120217,000000,180.94,181.73,177.61,178.39,164700,0
+MTD.US,D,20120221,000000,178.61,179.96,176.1,178.61,172529,0
+MTD.US,D,20120222,000000,177.58,180.45,177.05,179.6,139879,0
+MTD.US,D,20120223,000000,179.73,181.46,178.48,180.5,92270,0
+MTD.US,D,20120224,000000,180.57,183.33,180.5,180.95,150126,0
+MTD.US,D,20120227,000000,179.06,184.68,178.67,184.11,209464,0
+MTD.US,D,20120228,000000,184.24,186.46,181.99,182.04,283000,0
+MTD.US,D,20120229,000000,181.03,182.85,178.5,180.28,222682,0
+MTD.US,D,20120301,000000,180.91,184,179.87,183.21,175326,0
+MTD.US,D,20120302,000000,182.59,183.91,179.55,180.1,141869,0
+MTD.US,D,20120305,000000,179.55,181.96,176.34,177.19,353252,0
+MTD.US,D,20120306,000000,169.67,174.93,169.67,172.96,314457,0
+MTD.US,D,20120307,000000,173.72,175.55,172.95,175.18,123904,0
+MTD.US,D,20120308,000000,176.86,178.59,176.38,177.78,161484,0
+MTD.US,D,20120309,000000,178.18,181.13,177.96,179.91,156945,0
+MTD.US,D,20120312,000000,179.65,180.24,177.07,177.71,131239,0
+MTD.US,D,20120313,000000,178.65,180.8,177.93,180.8,132253,0
+MTD.US,D,20120314,000000,180.57,180.93,176.77,177.88,171067,0
+MTD.US,D,20120315,000000,177.78,181.91,177.32,181.78,154969,0
+MTD.US,D,20120316,000000,181.59,184.76,181.45,184.2,228216,0
+MTD.US,D,20120319,000000,183.97,185.15,182.2,184.15,142742,0
+MTD.US,D,20120320,000000,183.68,184.89,183,184,251749,0
+MTD.US,D,20120321,000000,184.48,185.34,183.49,184.6,134667,0
+MTD.US,D,20120322,000000,182.9,183.29,180.33,183.04,330113,0
+MTD.US,D,20120323,000000,182.81,183.5,180.68,183.5,168921,0
+MTD.US,D,20120326,000000,185.02,189.33,184.93,188.72,224985,0
+MTD.US,D,20120327,000000,188.8,190.02,187.37,189.67,196441,0
+MTD.US,D,20120328,000000,190,190,183,183.75,297709,0
+MTD.US,D,20120329,000000,183.11,183.35,180.77,183.02,209746,0
+MTD.US,D,20120330,000000,183.06,186.43,181.97,184.75,216243,0
+MTD.US,D,20120402,000000,184.2,186.57,182.69,184.17,177292,0
+MTD.US,D,20120403,000000,184.39,186.25,182.8,185.08,137983,0
+MTD.US,D,20120404,000000,183.06,184.35,179.7,182.67,205914,0
+MTD.US,D,20120405,000000,182.21,182.47,180.77,181.18,86921,0
+MTD.US,D,20120409,000000,177.03,179.55,177,178.23,127814,0
+MTD.US,D,20120410,000000,178.23,178.69,173.5,173.57,199780,0
+MTD.US,D,20120411,000000,175.91,176.78,174.24,174.61,279207,0
+MTD.US,D,20120412,000000,174.76,179.94,174.58,179.88,272073,0
+MTD.US,D,20120413,000000,179.07,180.81,177.26,177.57,140241,0
+MTD.US,D,20120416,000000,178.62,179.8,175.17,176.2,140859,0
+MTD.US,D,20120417,000000,177.24,180.12,176.48,179.08,98716,0
+MTD.US,D,20120418,000000,178.2,179.38,177.27,177.63,121807,0
+MTD.US,D,20120419,000000,178.11,179.36,173.98,176.3,156424,0
+MTD.US,D,20120420,000000,177.58,179.25,176.77,176.79,83034,0
+MTD.US,D,20120423,000000,175,175.47,171.62,173.45,284252,0
+MTD.US,D,20120424,000000,170,173.26,170,171.93,306825,0
+MTD.US,D,20120425,000000,174.3,177.62,173.26,177.26,202869,0
+MTD.US,D,20120426,000000,177.04,180.06,176.78,179.04,136521,0
+MTD.US,D,20120427,000000,180,180.6,178.93,179.04,122417,0
+MTD.US,D,20120430,000000,178.81,179.8,177.5,179.32,90215,0
+MTD.US,D,20120501,000000,179.3,184.74,178.65,182.01,211151,0
+MTD.US,D,20120502,000000,179.91,185.52,179.57,184.06,253758,0
+MTD.US,D,20120503,000000,184.5,187.97,182.6,183.83,239247,0
+MTD.US,D,20120504,000000,168.59,172,166.01,169.53,946145,0
+MTD.US,D,20120507,000000,168.33,170.04,167.27,169.73,462622,0
+MTD.US,D,20120508,000000,168.5,170.72,166.34,170.14,351515,0
+MTD.US,D,20120509,000000,167.63,169.64,166.71,169.4,222827,0
+MTD.US,D,20120510,000000,171.36,171.86,167.46,168.53,339254,0
+MTD.US,D,20120511,000000,167.08,168.37,166.44,167.21,261087,0
+MTD.US,D,20120514,000000,165.33,167.26,164.2,165.47,233472,0
+MTD.US,D,20120515,000000,165.14,167.88,163.83,164.24,199530,0
+MTD.US,D,20120516,000000,164.26,167.72,163.26,163.38,162336,0
+MTD.US,D,20120517,000000,164.39,167.49,160.43,160.44,300031,0
+MTD.US,D,20120518,000000,161.15,161.63,157.46,157.89,255897,0
+MTD.US,D,20120521,000000,158.84,164.18,158.8,163.98,199716,0
+MTD.US,D,20120522,000000,164.13,167.31,162.95,164.03,224574,0
+MTD.US,D,20120523,000000,162.2,164.1,160.22,163.74,164476,0
+MTD.US,D,20120524,000000,163.66,165.55,162.02,163,141321,0
+MTD.US,D,20120525,000000,163.43,163.73,161.64,162.78,234035,0
+MTD.US,D,20120529,000000,165.07,167.28,164.57,166.5,156244,0
+MTD.US,D,20120530,000000,164,164.17,159.78,159.84,277541,0
+MTD.US,D,20120531,000000,160.31,160.83,155.83,156.12,320200,0
+MTD.US,D,20120601,000000,155.48,156.59,152.34,153.56,642250,0
+MTD.US,D,20120604,000000,153.56,154.89,150.51,153.01,182384,0
+MTD.US,D,20120605,000000,152.27,155.43,151.78,154.69,148878,0
+MTD.US,D,20120606,000000,155.42,159.4,155.42,158.79,177421,0
+MTD.US,D,20120607,000000,160.63,161.15,156.98,157.26,180938,0
+MTD.US,D,20120608,000000,155.93,158.55,154.94,158.05,291621,0
+MTD.US,D,20120611,000000,159.61,159.61,155.16,155.31,303261,0
+MTD.US,D,20120612,000000,155.96,157,154.26,156.17,174672,0
+MTD.US,D,20120613,000000,153.9,155.99,152.38,153.44,329394,0
+MTD.US,D,20120614,000000,153.79,156.53,152.9,156.37,260834,0
+MTD.US,D,20120615,000000,157.01,157.5,155.25,156.42,274719,0
+MTD.US,D,20120618,000000,155.6,158.13,154.83,157.72,156906,0
+MTD.US,D,20120619,000000,157.66,160.17,157.46,159.45,238893,0
+MTD.US,D,20120620,000000,159.64,159.94,157.03,158.44,148838,0
+MTD.US,D,20120621,000000,158,159.02,152.5,152.85,205247,0
+MTD.US,D,20120622,000000,154.36,154.69,152.83,153.18,242351,0
+MTD.US,D,20120625,000000,150.99,151.2,149.33,150.57,214743,0
+MTD.US,D,20120626,000000,150.21,152.24,150.21,151.25,212257,0
+MTD.US,D,20120627,000000,144.55,153.48,143.6,151.19,164116,0
+MTD.US,D,20120628,000000,150.19,152.77,150.19,152.61,380737,0
+MTD.US,D,20120629,000000,155.72,156.82,155.29,155.85,221924,0
+MTD.US,D,20120702,000000,156.8,157.41,154.2,157.18,217181,0
+MTD.US,D,20120703,000000,157.26,161.47,157.26,161.38,93600,0
+MTD.US,D,20120705,000000,160.5,162.31,160.06,160.06,282205,0
+MTD.US,D,20120706,000000,159.06,160.34,155.2,157.18,192342,0
+MTD.US,D,20120709,000000,157.08,157.08,153.4,154.4,178195,0
+MTD.US,D,20120710,000000,153.36,156.99,149.07,151.25,260212,0
+MTD.US,D,20120711,000000,151.29,151.51,147.73,148.68,309433,0
+MTD.US,D,20120712,000000,147.14,149.78,145.79,148.83,282388,0
+MTD.US,D,20120713,000000,149.58,152.71,149.41,151.28,161679,0
+MTD.US,D,20120716,000000,151.21,152.54,150.31,151.43,145400,0
+MTD.US,D,20120717,000000,151.54,153.46,148.99,152.86,145412,0
+MTD.US,D,20120718,000000,152.32,157.5,151.85,156.76,182460,0
+MTD.US,D,20120719,000000,157.33,158.84,155.67,157.98,198941,0
+MTD.US,D,20120720,000000,156.92,157.18,153.76,155.65,312330,0
+MTD.US,D,20120723,000000,152.17,153.29,150.74,152.55,343892,0
+MTD.US,D,20120724,000000,152.29,152.7,150.12,151,186768,0
+MTD.US,D,20120725,000000,152.25,152.88,149.62,151.11,393560,0
+MTD.US,D,20120726,000000,153.9,155.71,150.27,155.07,290583,0
+MTD.US,D,20120727,000000,147,159.75,143.91,155.79,793505,0
+MTD.US,D,20120730,000000,155.23,156.54,153.17,154.29,322819,0
+MTD.US,D,20120731,000000,153.43,156.06,153.43,154.8,178512,0
+MTD.US,D,20120801,000000,155.44,156.55,153.18,155.21,242755,0
+MTD.US,D,20120802,000000,153.82,156.05,150.87,151.28,300789,0
+MTD.US,D,20120803,000000,154.35,159.88,154.09,159.24,190168,0
+MTD.US,D,20120806,000000,159,163.51,158.56,162.93,244009,0
+MTD.US,D,20120807,000000,163.01,169.22,162.14,167.38,263787,0
+MTD.US,D,20120808,000000,166.48,169.24,165.83,168.66,234458,0
+MTD.US,D,20120809,000000,168.53,170.52,167.05,167.98,184023,0
+MTD.US,D,20120810,000000,166.95,168.22,165.01,165.77,175158,0
+MTD.US,D,20120813,000000,165.75,167.22,164.57,166.32,120028,0
+MTD.US,D,20120814,000000,166.89,166.89,164.44,165.14,123830,0
+MTD.US,D,20120815,000000,164.85,166.27,164.07,166.16,145363,0
+MTD.US,D,20120816,000000,164,165.93,162.39,165.01,159653,0
+MTD.US,D,20120817,000000,165,165.52,162.77,163.78,174426,0
+MTD.US,D,20120820,000000,163.76,164.8,161.52,162.76,220215,0
+MTD.US,D,20120821,000000,163.65,166.62,162.99,164.98,209765,0
+MTD.US,D,20120822,000000,164.38,165.23,162.95,164.32,163968,0
+MTD.US,D,20120823,000000,163.84,164.9,161.62,162.95,212509,0
+MTD.US,D,20120824,000000,163.17,163.49,161.1,162.45,248460,0
+MTD.US,D,20120827,000000,163.18,164.99,162.1,163.36,174148,0
+MTD.US,D,20120828,000000,163.12,166.18,162.4,165.42,167342,0
+MTD.US,D,20120829,000000,165.3,167.43,164.4,164.55,138090,0
+MTD.US,D,20120830,000000,163.51,164.84,162.67,164.32,119981,0
+MTD.US,D,20120831,000000,165.98,166.07,164.13,165.11,127878,0
+MTD.US,D,20120904,000000,164.97,166.14,160.94,164.11,235730,0
+MTD.US,D,20120905,000000,164.59,165.2,162.09,163.19,238314,0
+MTD.US,D,20120906,000000,165.1,168.49,164.85,167.81,142632,0
+MTD.US,D,20120907,000000,167.16,173.87,166.95,172.94,283206,0
+MTD.US,D,20120910,000000,172.73,173.06,170.6,170.84,120987,0
+MTD.US,D,20120911,000000,170.91,172.73,169.08,170.91,147415,0
+MTD.US,D,20120912,000000,171.35,172.14,168.3,169.66,141878,0
+MTD.US,D,20120913,000000,170,174.38,168.34,174.24,242699,0
+MTD.US,D,20120914,000000,175,178.37,173.4,177.44,187018,0
+MTD.US,D,20120917,000000,177.25,177.86,175.88,176.42,182400,0
+MTD.US,D,20120918,000000,176.77,176.77,171.52,173.32,441270,0
+MTD.US,D,20120919,000000,173.62,175.46,172.58,174.97,184979,0
+MTD.US,D,20120920,000000,173.24,173.89,170.13,171.93,189920,0
+MTD.US,D,20120921,000000,172.51,173.6,171.78,172.47,224872,0
+MTD.US,D,20120924,000000,172.28,173.92,170.31,173.72,151210,0
+MTD.US,D,20120925,000000,174.72,174.72,171,171.01,193102,0
+MTD.US,D,20120926,000000,171.46,172.35,168.61,171.29,181911,0
+MTD.US,D,20120927,000000,171.5,173.75,171.24,173.11,107306,0
+MTD.US,D,20120928,000000,171.93,172.4,170.51,170.74,126901,0
+MTD.US,D,20121001,000000,170.97,173.23,170.52,171.62,295650,0
+MTD.US,D,20121002,000000,172.92,174.44,170.67,172.43,153347,0
+MTD.US,D,20121003,000000,172.78,174.67,172.65,174.61,199054,0
+MTD.US,D,20121004,000000,175.09,176.33,174.23,176.06,160764,0
+MTD.US,D,20121005,000000,177.04,178.03,175.72,176.14,117454,0
+MTD.US,D,20121008,000000,176.02,176.02,173.59,175.2,98864,0
+MTD.US,D,20121009,000000,176.13,176.13,170.45,170.71,109708,0
+MTD.US,D,20121010,000000,170.93,171.1,167.91,168.5,140621,0
+MTD.US,D,20121011,000000,170.22,171.96,169.16,170.48,166863,0
+MTD.US,D,20121012,000000,170.36,171.59,168.99,169.46,113363,0
+MTD.US,D,20121015,000000,169.44,171.05,168.44,169.88,147222,0
+MTD.US,D,20121016,000000,170.73,172.86,170.09,170.94,202373,0
+MTD.US,D,20121017,000000,171.61,173,170.08,172.54,196285,0
+MTD.US,D,20121018,000000,171.99,171.99,164.48,166.66,311375,0
+MTD.US,D,20121019,000000,165.65,166.42,163.34,164.62,128041,0
+MTD.US,D,20121022,000000,164.21,165.42,162.48,164,152452,0
+MTD.US,D,20121023,000000,161.73,163.13,160.86,161.8,282260,0
+MTD.US,D,20121024,000000,163.06,163.55,161.06,163.46,150831,0
+MTD.US,D,20121025,000000,164.98,166.37,163.59,164.85,195890,0
+MTD.US,D,20121026,000000,165.27,168.72,164.68,167,279962,0
+MTD.US,D,20121031,000000,166.89,169.7,165.21,169.37,294995,0
+MTD.US,D,20121101,000000,169.37,174.42,168.62,174.05,329116,0
+MTD.US,D,20121102,000000,173,177.84,170.06,174.94,413675,0
+MTD.US,D,20121105,000000,175,179.22,173.62,179.05,317987,0
+MTD.US,D,20121106,000000,179.39,182.13,178.87,181.28,333062,0
+MTD.US,D,20121107,000000,179.03,180.09,176.25,178.64,249062,0
+MTD.US,D,20121108,000000,179.09,179.09,174.75,175.17,200440,0
+MTD.US,D,20121109,000000,174.23,177.22,174.06,176.27,120977,0
+MTD.US,D,20121112,000000,176.76,178.44,174.14,178.35,131566,0
+MTD.US,D,20121113,000000,176.38,178.74,175.07,176.39,99418,0
+MTD.US,D,20121114,000000,176.59,177.75,174.49,174.62,172041,0
+MTD.US,D,20121115,000000,174.35,176.25,172.03,176.25,304852,0
+MTD.US,D,20121116,000000,176.36,177.73,172.79,174.1,206400,0
+MTD.US,D,20121119,000000,176.78,179.18,175.69,179.18,149463,0
+MTD.US,D,20121120,000000,177.94,181.74,176.55,181.65,302630,0
+MTD.US,D,20121121,000000,182,182.17,180.04,181.98,146719,0
+MTD.US,D,20121123,000000,183,184.87,181.63,184.59,41088,0
+MTD.US,D,20121126,000000,183.61,184.67,182.65,184.04,175330,0
+MTD.US,D,20121127,000000,183.32,186.13,182.46,185.03,138589,0
+MTD.US,D,20121128,000000,183.75,186.78,183.09,186.39,149288,0
+MTD.US,D,20121129,000000,187.5,189.17,185.52,187.08,163138,0
+MTD.US,D,20121130,000000,187.81,187.81,185.46,187.09,191515,0
+MTD.US,D,20121203,000000,188,188.12,185.29,185.52,162774,0
+MTD.US,D,20121204,000000,185.19,187.13,184.85,185.73,164919,0
+MTD.US,D,20121205,000000,185.55,186.82,183.46,185.77,152422,0
+MTD.US,D,20121206,000000,184.96,186.43,183.21,184.62,168814,0
+MTD.US,D,20121207,000000,185,185.18,183.14,184.02,147276,0
+MTD.US,D,20121210,000000,184.27,189.68,184.2,188.43,207200,0
+MTD.US,D,20121211,000000,189.76,191.55,188.23,190.7,236831,0
+MTD.US,D,20121212,000000,191.18,191.93,187.19,187.32,154806,0
+MTD.US,D,20121213,000000,187.75,188.79,186.58,187.53,99399,0
+MTD.US,D,20121214,000000,187.27,189.05,185.94,188.55,155597,0
+MTD.US,D,20121217,000000,188.8,191.03,188.49,190.15,95396,0
+MTD.US,D,20121218,000000,190.33,194.19,189.54,193.71,139696,0
+MTD.US,D,20121219,000000,193,194.09,191.37,191.62,346983,0
+MTD.US,D,20121220,000000,192.08,195.12,191.63,195,158241,0
+MTD.US,D,20121221,000000,191.6,193.85,191.32,191.43,318340,0
+MTD.US,D,20121224,000000,191.88,193.88,190.79,192.83,49044,0
+MTD.US,D,20121226,000000,192.98,193.6,190.75,191.39,81576,0
+MTD.US,D,20121227,000000,191.87,192.76,188.41,191.63,122060,0
+MTD.US,D,20121228,000000,190.46,191.57,188.48,188.59,72491,0
+MTD.US,D,20121231,000000,188.81,193.48,187.55,193.3,93325,0
+MTD.US,D,20130102,000000,198.88,199.56,193.72,197.88,154413,0
+MTD.US,D,20130103,000000,197.73,198.76,195.81,196.72,117003,0
+MTD.US,D,20130104,000000,199.22,199.85,196.1,197.02,260253,0
+MTD.US,D,20130107,000000,201.34,204.53,199.56,201.77,325429,0
+MTD.US,D,20130108,000000,202.11,202.95,198.94,200.56,145957,0
+MTD.US,D,20130109,000000,201.03,206.27,200.38,204.66,210445,0
+MTD.US,D,20130110,000000,206.26,206.26,201.31,202.7,245525,0
+MTD.US,D,20130111,000000,202.54,204.32,201.55,201.88,159275,0
+MTD.US,D,20130114,000000,201.43,205.84,201.43,205.27,132518,0
+MTD.US,D,20130115,000000,204.45,204.68,202.6,204.11,105857,0
+MTD.US,D,20130116,000000,203.79,205.42,203.49,204.11,104003,0
+MTD.US,D,20130117,000000,204.74,208.54,204.23,207.78,188148,0
+MTD.US,D,20130118,000000,208,210.89,206.72,209.3,193048,0
+MTD.US,D,20130122,000000,209.12,210.1,207.79,210.04,136932,0
+MTD.US,D,20130123,000000,208.61,212.86,208.61,211.01,209100,0
+MTD.US,D,20130124,000000,211.58,212.85,209.1,211.09,177248,0
+MTD.US,D,20130125,000000,210.81,214.31,210.81,214.31,73060,0
+MTD.US,D,20130128,000000,213.67,214.64,211.15,212.13,107609,0
+MTD.US,D,20130129,000000,212.26,213.34,211.27,213.21,92386,0
+MTD.US,D,20130130,000000,212.93,214.1,210.75,211.56,121211,0
+MTD.US,D,20130131,000000,210.93,214.68,209.99,212.53,93831,0
+MTD.US,D,20130201,000000,214.78,215.63,213.83,214.6,71230,0
+MTD.US,D,20130204,000000,213.32,213.98,211.13,212,94079,0
+MTD.US,D,20130205,000000,213.97,217.16,212.66,216.19,115313,0
+MTD.US,D,20130206,000000,215.81,218.45,214.07,216.52,207725,0
+MTD.US,D,20130207,000000,217.68,221.63,216.53,221.56,236230,0
+MTD.US,D,20130208,000000,219.38,222.48,219.05,221.15,166815,0
+MTD.US,D,20130211,000000,221.01,221.73,217.8,219.37,165521,0
+MTD.US,D,20130212,000000,219.45,220.8,217.89,217.99,107727,0
+MTD.US,D,20130213,000000,217.88,220.42,216.65,218.94,145470,0
+MTD.US,D,20130214,000000,217.76,218.72,216.2,217.75,96018,0
+MTD.US,D,20130215,000000,217.3,218.87,213.49,215.14,173109,0
+MTD.US,D,20130219,000000,216.15,218.32,215.17,217.15,116931,0
+MTD.US,D,20130220,000000,216.98,218.35,214.19,214.67,145059,0
+MTD.US,D,20130221,000000,211.7,214.77,211.7,212.8,83700,0
+MTD.US,D,20130222,000000,213.76,214.51,212.28,212.59,119250,0
+MTD.US,D,20130225,000000,213.11,214.68,206.34,206.61,554416,0
+MTD.US,D,20130226,000000,208,210.9,205.01,209.82,302885,0
+MTD.US,D,20130227,000000,209.99,214.35,207.52,213.59,225151,0
+MTD.US,D,20130228,000000,212,214.98,211.53,212.8,164459,0
+MTD.US,D,20130301,000000,211.45,212.58,209.13,211.16,330795,0
+MTD.US,D,20130304,000000,209.75,211.54,208.44,210.94,182187,0
+MTD.US,D,20130305,000000,211.78,214.06,211.44,214.06,199744,0
+MTD.US,D,20130306,000000,214.5,215.76,213.36,215.21,169375,0
+MTD.US,D,20130307,000000,215.89,216.31,213.87,215.55,98773,0
+MTD.US,D,20130308,000000,216.1,218.66,214.67,218.48,158302,0
+MTD.US,D,20130311,000000,217.53,219.6,217.33,219.6,92494,0
+MTD.US,D,20130312,000000,219.68,219.68,216.2,217.79,76816,0
+MTD.US,D,20130313,000000,218.18,218.54,216.02,218.13,117300,0
+MTD.US,D,20130314,000000,218.75,220.22,218.25,220.07,123799,0
+MTD.US,D,20130315,000000,219.79,219.8,217.36,218.44,170032,0
+MTD.US,D,20130318,000000,217.05,219.71,216.58,217.8,102266,0
+MTD.US,D,20130319,000000,218.42,219.47,216.89,218.75,139174,0
+MTD.US,D,20130320,000000,219.85,222.26,219.85,221.5,130811,0
+MTD.US,D,20130321,000000,220.32,221.99,218.06,219.51,97342,0
+MTD.US,D,20130322,000000,220.24,220.6,218.54,219.72,134175,0
+MTD.US,D,20130325,000000,219.92,221.21,211.67,213.06,284353,0
+MTD.US,D,20130326,000000,213.77,214.25,211.6,214.21,215106,0
+MTD.US,D,20130327,000000,212.7,214.22,211.01,212.54,143563,0
+MTD.US,D,20130328,000000,212.83,214.07,211.58,213.22,218769,0
+MTD.US,D,20130401,000000,212.74,213.6,210.18,211.61,105768,0
+MTD.US,D,20130402,000000,212.91,213.71,210.55,211.58,171228,0
+MTD.US,D,20130403,000000,211.8,211.8,206.68,207.75,200433,0
+MTD.US,D,20130404,000000,207.5,208.2,206.24,207.28,190320,0
+MTD.US,D,20130405,000000,204.8,206.01,203.85,204.55,128762,0
+MTD.US,D,20130408,000000,204.96,207.19,204.5,206.99,159190,0
+MTD.US,D,20130409,000000,207.03,209.19,206.2,208.61,144727,0
+MTD.US,D,20130410,000000,209.4,213.29,209.01,213.12,152812,0
+MTD.US,D,20130411,000000,210,211.51,207.33,209.53,210368,0
+MTD.US,D,20130412,000000,208.58,211.49,208.45,211.48,158700,0
+MTD.US,D,20130415,000000,211.14,212.5,196.48,197.91,608655,0
+MTD.US,D,20130416,000000,200.39,204.52,198.22,203.97,309575,0
+MTD.US,D,20130417,000000,203.28,203.86,200.93,202.32,225162,0
+MTD.US,D,20130418,000000,202.42,203.62,200.19,201.45,243485,0
+MTD.US,D,20130419,000000,201.33,201.93,197.85,199.64,243997,0
+MTD.US,D,20130422,000000,200.01,204.03,198.44,203.01,249203,0
+MTD.US,D,20130423,000000,204.58,210.37,202.88,208.92,261561,0
+MTD.US,D,20130424,000000,209.68,212.24,208.3,210.04,259439,0
+MTD.US,D,20130425,000000,210.46,212.8,209.83,212,155431,0
+MTD.US,D,20130426,000000,211.5,211.5,205.35,206.57,226964,0
+MTD.US,D,20130429,000000,207.21,207.21,205.13,206.27,201896,0
+MTD.US,D,20130430,000000,206.05,209.04,203.91,208.96,228305,0
+MTD.US,D,20130501,000000,207.54,207.54,200.75,202.6,472035,0
+MTD.US,D,20130502,000000,196,203.61,196,202.7,405825,0
+MTD.US,D,20130503,000000,205.93,219.77,203.86,215.25,428554,0
+MTD.US,D,20130506,000000,214.82,221.65,214.65,221.65,326526,0
+MTD.US,D,20130507,000000,217.03,221.29,216.55,220.76,381249,0
+MTD.US,D,20130508,000000,220.33,224.99,219.45,224.99,205547,0
+MTD.US,D,20130509,000000,223.95,225.66,221.43,223.41,134165,0
+MTD.US,D,20130510,000000,224.19,227.19,223.38,226.62,136202,0
+MTD.US,D,20130513,000000,225.85,225.93,223.18,224.18,114769,0
+MTD.US,D,20130514,000000,224.63,227.01,224.11,226.71,123573,0
+MTD.US,D,20130515,000000,226.39,229.68,226.39,228,170504,0
+MTD.US,D,20130516,000000,226.61,226.8,220.52,221.19,331498,0
+MTD.US,D,20130517,000000,222.59,224.2,221.05,224.01,168795,0
+MTD.US,D,20130520,000000,223.46,225.63,222.07,223.11,116922,0
+MTD.US,D,20130521,000000,223.15,224.32,222.22,223.39,105813,0
+MTD.US,D,20130522,000000,223.17,224.74,219.49,220.3,134553,0
+MTD.US,D,20130523,000000,217.51,222.17,216,222.06,138373,0
+MTD.US,D,20130524,000000,220.44,222.27,218.71,221.97,138197,0
+MTD.US,D,20130528,000000,225.15,227.1,223.86,225.85,159791,0
+MTD.US,D,20130529,000000,223.64,225.22,221.34,222.55,151949,0
+MTD.US,D,20130530,000000,222.91,225.18,222.52,224.32,202587,0
+MTD.US,D,20130531,000000,223.04,224.63,218.18,218.26,161183,0
+MTD.US,D,20130603,000000,218.69,219.63,212.78,218.1,216265,0
+MTD.US,D,20130604,000000,218.57,219.81,215.13,215.68,208322,0
+MTD.US,D,20130605,000000,215.4,216.12,211.86,212.16,110121,0
+MTD.US,D,20130606,000000,211.85,215.48,211.85,215.43,185547,0
+MTD.US,D,20130607,000000,218.29,219.29,215.88,217.57,130998,0
+MTD.US,D,20130610,000000,218.33,219.6,215.94,216.52,94835,0
+MTD.US,D,20130611,000000,213.66,215.36,211.25,213.09,189971,0
+MTD.US,D,20130612,000000,214.61,214.95,211.97,212.64,134529,0
+MTD.US,D,20130613,000000,212.05,215.42,211.83,215.11,197238,0
+MTD.US,D,20130614,000000,213.64,215.58,211.49,211.78,92019,0
+MTD.US,D,20130617,000000,213.76,216.78,213.63,215.81,130657,0
+MTD.US,D,20130618,000000,216.05,217.62,214.79,216.72,83364,0
+MTD.US,D,20130619,000000,216.11,216.84,213.03,213.28,73005,0
+MTD.US,D,20130620,000000,211.19,211.52,203.49,203.91,227601,0
+MTD.US,D,20130621,000000,205.03,206.38,203.57,204.88,208067,0
+MTD.US,D,20130624,000000,202.13,203.47,199.91,202,238321,0
+MTD.US,D,20130625,000000,203.52,204.48,200.78,201.61,189212,0
+MTD.US,D,20130626,000000,203.66,205.19,200.87,201.46,324696,0
+MTD.US,D,20130627,000000,202.96,203,201.5,202.3,264766,0
+MTD.US,D,20130628,000000,201.94,202.94,200.88,201.2,287233,0
+MTD.US,D,20130701,000000,202.34,207.18,202.34,206.09,217129,0
+MTD.US,D,20130702,000000,204.87,208.26,204.82,205.55,162388,0
+MTD.US,D,20130703,000000,204.13,207.27,204.13,205.74,63562,0
+MTD.US,D,20130705,000000,207.95,210.82,207.32,210.15,121259,0
+MTD.US,D,20130708,000000,211.66,213.57,208.82,208.87,97286,0
+MTD.US,D,20130709,000000,209.92,213.64,208.25,212.42,180745,0
+MTD.US,D,20130710,000000,212.2,213.2,210.9,212.8,91903,0
+MTD.US,D,20130711,000000,216.85,217,211.83,214.92,115977,0
+MTD.US,D,20130712,000000,214.47,216.59,214.47,215.77,81504,0
+MTD.US,D,20130715,000000,216.06,217.19,215.66,216.29,48631,0
+MTD.US,D,20130716,000000,216.21,216.56,212.85,213.37,96971,0
+MTD.US,D,20130717,000000,214.49,215.48,212.53,213.48,83755,0
+MTD.US,D,20130718,000000,214.51,215.78,211.43,215.17,111535,0
+MTD.US,D,20130719,000000,214.55,217.85,214.55,216.96,73962,0
+MTD.US,D,20130722,000000,217.08,219.18,216.78,219.17,80698,0
+MTD.US,D,20130723,000000,219,220.45,216.21,218.95,189580,0
+MTD.US,D,20130724,000000,220.24,222.86,218.38,222.08,167781,0
+MTD.US,D,20130725,000000,221.75,225,220.43,223.05,231009,0
+MTD.US,D,20130726,000000,220.71,222.86,210.88,219.54,290854,0
+MTD.US,D,20130729,000000,222,222.77,219.37,219.48,283043,0
+MTD.US,D,20130730,000000,220.62,222.28,219.47,221.01,80000,0
+MTD.US,D,20130731,000000,221.44,223.85,220.6,220.6,111930,0
+MTD.US,D,20130801,000000,223.76,229.89,223.3,227.19,201642,0
+MTD.US,D,20130802,000000,210,228,210,227.21,133135,0
+MTD.US,D,20130805,000000,226.65,229.35,226.61,229.08,105919,0
+MTD.US,D,20130806,000000,227.48,229.57,226.08,229,146981,0
+MTD.US,D,20130807,000000,228.15,228.98,225.5,228.69,184337,0
+MTD.US,D,20130808,000000,228.65,229.68,227.42,228.5,176511,0
+MTD.US,D,20130809,000000,228.1,229.87,227.92,228.21,42370,0
+MTD.US,D,20130812,000000,227.74,229.93,227.59,229.88,50153,0
+MTD.US,D,20130813,000000,229.98,230.6,228.7,230.39,70986,0
+MTD.US,D,20130814,000000,230.9,230.91,228.17,229.61,69611,0
+MTD.US,D,20130815,000000,226.25,228.61,224.61,225.11,85282,0
+MTD.US,D,20130816,000000,224.89,227.49,223.72,225.71,81042,0
+MTD.US,D,20130819,000000,224.73,226.36,224,224.05,50514,0
+MTD.US,D,20130820,000000,223.37,226.29,222.86,225.33,34352,0
+MTD.US,D,20130821,000000,224.19,226.45,223.17,223.44,51296,0
+MTD.US,D,20130822,000000,223.46,231.03,223.28,230.25,79563,0
+MTD.US,D,20130823,000000,231.52,231.55,226.77,229,43553,0
+MTD.US,D,20130826,000000,229,229.93,226.75,227.41,49579,0
+MTD.US,D,20130827,000000,225,226.16,222.4,222.41,79874,0
+MTD.US,D,20130828,000000,222.33,226.09,221,224.56,95703,0
+MTD.US,D,20130829,000000,223.36,227.68,222.38,224.95,111488,0
+MTD.US,D,20130830,000000,224.97,224.97,219.87,220.23,87269,0
+MTD.US,D,20130903,000000,223.13,225.02,217.82,221.08,225800,0
+MTD.US,D,20130904,000000,221,227.22,220.25,226.11,100714,0
+MTD.US,D,20130905,000000,225.78,226.7,223.82,223.96,89380,0
+MTD.US,D,20130906,000000,227,229.96,223.61,228.11,187330,0
+MTD.US,D,20130909,000000,228.56,230.17,228.45,229.33,64493,0
+MTD.US,D,20130910,000000,230.46,233.45,229.33,232.91,86292,0
+MTD.US,D,20130911,000000,232.59,234.3,231.19,232.82,85453,0
+MTD.US,D,20130912,000000,232.54,236.6,232.36,235.05,92106,0
+MTD.US,D,20130913,000000,235.79,237.24,233.12,235.22,113798,0
+MTD.US,D,20130916,000000,239.61,241.13,235.92,239.32,130175,0
+MTD.US,D,20130917,000000,239.03,240.21,237.64,239.23,66260,0
+MTD.US,D,20130918,000000,238.25,241.11,235.91,240.38,61465,0
+MTD.US,D,20130919,000000,241.04,241.85,238.95,240.95,76396,0
+MTD.US,D,20130920,000000,241.68,242.41,238.5,238.52,182729,0
+MTD.US,D,20130923,000000,238.92,240.65,236.52,239.97,76637,0
+MTD.US,D,20130924,000000,240.45,242.49,238.32,239.4,121240,0
+MTD.US,D,20130925,000000,240.4,241.9,238.28,240.38,103794,0
+MTD.US,D,20130926,000000,241.08,243.57,239.49,242.56,86854,0
+MTD.US,D,20130927,000000,241.05,242,239.7,240.19,70530,0
+MTD.US,D,20130930,000000,236.31,241.98,236.22,240.09,158884,0
+MTD.US,D,20131001,000000,240.45,247,238.9,242.53,275320,0
+MTD.US,D,20131002,000000,241.21,242.73,239.09,241.3,114450,0
+MTD.US,D,20131003,000000,241.04,242,236.63,238.84,136664,0
+MTD.US,D,20131004,000000,238.57,242.25,237.6,239.76,114516,0
+MTD.US,D,20131007,000000,237.24,240.48,237.13,238.3,128525,0
+MTD.US,D,20131008,000000,237.39,239.93,233.66,233.71,121410,0
+MTD.US,D,20131009,000000,234.15,235.55,231.05,233.98,152323,0
+MTD.US,D,20131010,000000,237.54,241.2,237.54,240.31,74499,0
+MTD.US,D,20131011,000000,239.25,243.59,239.25,241.85,106304,0
+MTD.US,D,20131014,000000,241.01,244.42,240.16,243.35,89092,0
+MTD.US,D,20131015,000000,242.87,243.45,238.91,239.67,120201,0
+MTD.US,D,20131016,000000,241.71,243.89,240.17,241.01,126590,0
+MTD.US,D,20131017,000000,240.03,246.11,239.15,245.15,103236,0
+MTD.US,D,20131018,000000,246.5,247.53,244.41,247.31,210660,0
+MTD.US,D,20131021,000000,247.55,250,246.07,247.11,118593,0
+MTD.US,D,20131022,000000,247.75,250.15,245.14,246.18,130483,0
+MTD.US,D,20131023,000000,245.69,247.1,244.02,244.98,110203,0
+MTD.US,D,20131024,000000,245.04,250.5,245.04,249.99,173181,0
+MTD.US,D,20131025,000000,250.95,251.25,248.11,250.46,197274,0
+MTD.US,D,20131028,000000,249.86,249.86,246.52,247.99,112317,0
+MTD.US,D,20131029,000000,248.27,250.24,246.66,249.29,236571,0
+MTD.US,D,20131030,000000,249.06,250.3,246.95,247.92,237615,0
+MTD.US,D,20131031,000000,248.14,251.13,247.24,247.46,102500,0
+MTD.US,D,20131101,000000,247.45,249.06,245.84,247.59,54885,0
+MTD.US,D,20131104,000000,248.33,248.46,246.36,247.13,86660,0
+MTD.US,D,20131105,000000,246.48,249.2,245.07,246.61,75159,0
+MTD.US,D,20131106,000000,247.79,249.46,246.09,247.52,67699,0
+MTD.US,D,20131107,000000,247.79,250.03,243.43,244.99,140045,0
+MTD.US,D,20131108,000000,236.22,242.29,235.52,239,431387,0
+MTD.US,D,20131111,000000,238.11,240.49,236.53,240.36,166440,0
+MTD.US,D,20131112,000000,239.67,241.54,237.83,240.25,218069,0
+MTD.US,D,20131113,000000,239.34,240.8,237.56,240.28,252327,0
+MTD.US,D,20131114,000000,239.6,244.2,239.2,243.62,170761,0
+MTD.US,D,20131115,000000,243.67,248.94,243.67,247.49,180651,0
+MTD.US,D,20131118,000000,247.35,248.92,243.43,244.79,148439,0
+MTD.US,D,20131119,000000,244.07,248.41,242.8,248.34,246998,0
+MTD.US,D,20131120,000000,247.72,249.52,246.76,248.4,161331,0
+MTD.US,D,20131121,000000,249.35,253.31,247.97,253.27,124627,0
+MTD.US,D,20131122,000000,254.1,255,251.24,252.93,192482,0
+MTD.US,D,20131125,000000,253.8,253.8,248.67,250.22,296157,0
+MTD.US,D,20131126,000000,250.49,251.36,248.33,248.33,1335764,0
+MTD.US,D,20131127,000000,248.53,249.95,246.02,247.03,203917,0
+MTD.US,D,20131129,000000,248.24,249.56,246.15,246.57,71045,0
+MTD.US,D,20131202,000000,247.97,249.61,245.3,246.68,151919,0
+MTD.US,D,20131203,000000,245.28,247.03,243.52,244.83,152575,0
+MTD.US,D,20131204,000000,243.57,246.53,242.03,245.04,108047,0
+MTD.US,D,20131205,000000,236.85,246.21,235.86,245.97,165865,0
+MTD.US,D,20131206,000000,247.24,248.99,245.91,247.12,194464,0
+MTD.US,D,20131209,000000,246.69,247.3,245.26,245.44,178907,0
+MTD.US,D,20131210,000000,244.66,246.1,242.32,243.4,230219,0
+MTD.US,D,20131211,000000,243.26,244.59,239.02,239.32,158090,0
+MTD.US,D,20131212,000000,239.39,240.72,238.06,240.03,84615,0
+MTD.US,D,20131213,000000,240.29,242.62,239.92,241.02,109515,0
+MTD.US,D,20131216,000000,242.43,244.37,242.14,242.53,68926,0
+MTD.US,D,20131217,000000,242.76,242.76,240.01,241.69,100159,0
+MTD.US,D,20131218,000000,242.42,245.64,240.72,245.26,161083,0
+MTD.US,D,20131219,000000,245.09,245.09,239.79,240.72,324371,0
+MTD.US,D,20131220,000000,240.7,241.96,239.94,241.07,320197,0
+MTD.US,D,20131223,000000,242.65,243.8,242.44,243.08,163043,0
+MTD.US,D,20131224,000000,243.79,243.79,242.1,242.85,65024,0
+MTD.US,D,20131226,000000,243.61,243.61,242.33,242.89,71783,0
+MTD.US,D,20131227,000000,242.72,244.99,242.72,244.01,71266,0
+MTD.US,D,20131230,000000,243.75,245.55,241.72,241.8,112811,0
+MTD.US,D,20131231,000000,242.45,243.29,242.08,242.59,113186,0
+MTD.US,D,20140102,000000,241.09,243.19,239.92,241.53,154360,0
+MTD.US,D,20140103,000000,241.17,243.88,239.03,242.71,149884,0
+MTD.US,D,20140106,000000,243.17,244.78,241.15,242.42,183567,0
+MTD.US,D,20140107,000000,243.71,248.92,243.26,248.36,189014,0
+MTD.US,D,20140108,000000,247.94,249.77,246.78,249.67,151222,0
+MTD.US,D,20140109,000000,250.05,251.22,248.59,249.5,161344,0
+MTD.US,D,20140110,000000,249.94,250.53,247.85,249.99,88979,0
+MTD.US,D,20140113,000000,248.91,250.64,245.95,247.27,80094,0
+MTD.US,D,20140114,000000,248.55,252.54,245.88,252.45,124345,0
+MTD.US,D,20140115,000000,252.19,254.03,249.74,253.2,135809,0
+MTD.US,D,20140116,000000,252.49,254.73,251.83,254.07,68072,0
+MTD.US,D,20140117,000000,252.92,255.25,251.7,254.29,80748,0
+MTD.US,D,20140121,000000,254.76,256,252.79,255.73,67457,0
+MTD.US,D,20140122,000000,256.07,256.98,254.47,255.85,62802,0
+MTD.US,D,20140123,000000,255.59,256.94,251.59,253.59,137568,0
+MTD.US,D,20140124,000000,251.63,251.63,243.09,243.44,235768,0
+MTD.US,D,20140127,000000,243.68,243.68,240.15,241.62,174327,0
+MTD.US,D,20140128,000000,242.31,248.74,241.88,248.63,264771,0
+MTD.US,D,20140129,000000,245.86,249.96,244,244.67,191746,0
+MTD.US,D,20140130,000000,249.21,249.62,246.05,249.43,160266,0
+MTD.US,D,20140131,000000,243.03,247.96,243.03,246.3,157889,0
+MTD.US,D,20140203,000000,246.36,247.85,234.34,234.71,354623,0
+MTD.US,D,20140204,000000,236.63,238.9,235.23,237.81,500097,0
+MTD.US,D,20140205,000000,238.81,238.81,235.2,235.87,337078,0
+MTD.US,D,20140206,000000,242.2,254.96,242.2,254,503073,0
+MTD.US,D,20140207,000000,254,258.31,250.67,255.24,238207,0
+MTD.US,D,20140210,000000,254.47,255.79,252.91,254.44,190415,0
+MTD.US,D,20140211,000000,254.24,255.51,251.87,254.33,182971,0
+MTD.US,D,20140212,000000,254,255.26,249.8,251.95,215217,0
+MTD.US,D,20140213,000000,250.73,252.72,250.01,251.92,171926,0
+MTD.US,D,20140214,000000,251.03,252.78,248.5,249.64,210574,0
+MTD.US,D,20140218,000000,249.49,250.37,246.7,247.01,245539,0
+MTD.US,D,20140219,000000,246.59,248.04,243.65,243.8,151687,0
+MTD.US,D,20140220,000000,244.87,246.06,243.71,245.04,266494,0
+MTD.US,D,20140221,000000,244.26,245.64,243.14,243.18,164977,0
+MTD.US,D,20140224,000000,244.4,246.56,244.02,245.89,375435,0
+MTD.US,D,20140225,000000,246.59,246.98,244.78,246.17,195381,0
+MTD.US,D,20140226,000000,248,249.38,245.05,248.05,179656,0
+MTD.US,D,20140227,000000,247.09,248.47,246.51,247.28,129671,0
+MTD.US,D,20140228,000000,247.07,248,244.63,245.76,174279,0
+MTD.US,D,20140303,000000,245.62,245.93,240.27,241.08,182786,0
+MTD.US,D,20140304,000000,244.35,245.7,243.45,245.07,162733,0
+MTD.US,D,20140305,000000,245.2,246.33,243.57,243.6,167795,0
+MTD.US,D,20140306,000000,244.94,245.54,243.25,244.58,95208,0
+MTD.US,D,20140307,000000,246.29,246.3,244.37,245.59,99564,0
+MTD.US,D,20140310,000000,245.59,247.08,242.5,244.48,101993,0
+MTD.US,D,20140311,000000,244.64,245.21,241.59,243.27,114572,0
+MTD.US,D,20140312,000000,241.81,243.94,240.37,243.72,121250,0
+MTD.US,D,20140313,000000,244.72,245.33,238.6,238.92,129272,0
+MTD.US,D,20140314,000000,238.92,239.62,236.28,236.56,142630,0
+MTD.US,D,20140317,000000,238.17,240.29,237.34,238.75,129453,0
+MTD.US,D,20140318,000000,238.81,242.11,237.87,241.24,109261,0
+MTD.US,D,20140319,000000,241,242.9,236.21,236.97,97842,0
+MTD.US,D,20140320,000000,236.63,238.88,236.63,238.4,55895,0
+MTD.US,D,20140321,000000,239.08,239.08,235.27,235.57,192079,0
+MTD.US,D,20140324,000000,236.57,236.57,229.06,232.12,220307,0
+MTD.US,D,20140325,000000,233.38,235.19,232.06,233.7,237062,0
+MTD.US,D,20140326,000000,235.53,235.77,232.92,233.22,168500,0
+MTD.US,D,20140327,000000,233.8,234.24,230.57,231.19,92561,0
+MTD.US,D,20140328,000000,232.61,235.36,231.62,232.08,147461,0
+MTD.US,D,20140331,000000,233.43,236.29,231.86,235.68,257218,0
+MTD.US,D,20140401,000000,236.03,238.62,234.5,238.28,204205,0
+MTD.US,D,20140402,000000,239.07,242.29,237.87,240.17,167140,0
+MTD.US,D,20140403,000000,240.6,242.7,239.15,240.04,112402,0
+MTD.US,D,20140404,000000,241.83,243.49,234.25,235.09,106930,0
+MTD.US,D,20140407,000000,234.65,235.54,227.95,229.22,142197,0
+MTD.US,D,20140408,000000,229.3,233.01,228.09,232.43,151014,0
+MTD.US,D,20140409,000000,234.07,235.13,229.84,233.24,201821,0
+MTD.US,D,20140410,000000,232.81,232.81,224.37,224.37,287932,0
+MTD.US,D,20140411,000000,223.5,226.6,223.21,223.8,164176,0
+MTD.US,D,20140414,000000,225.55,227.99,223.17,224.87,153204,0
+MTD.US,D,20140415,000000,225.27,226.75,221,224.99,212458,0
+MTD.US,D,20140416,000000,226.89,229.65,226.49,228.85,169130,0
+MTD.US,D,20140417,000000,229.03,235.29,228.25,233.5,261264,0
+MTD.US,D,20140421,000000,233.67,234.96,231.93,233.85,85739,0
+MTD.US,D,20140422,000000,234.07,237.04,234.07,234.24,131210,0
+MTD.US,D,20140423,000000,234.2,235.88,232.14,234.3,123983,0
+MTD.US,D,20140424,000000,235.66,236.97,231.57,234.1,98687,0
+MTD.US,D,20140425,000000,233.93,234.94,229.46,229.99,83975,0
+MTD.US,D,20140428,000000,231.33,231.57,226.86,230.47,257728,0
+MTD.US,D,20140429,000000,230,230.25,227.27,228.29,146726,0
+MTD.US,D,20140430,000000,228.27,233.6,227.67,233.12,189756,0
+MTD.US,D,20140501,000000,233.49,236.99,231.92,233.15,114947,0
+MTD.US,D,20140502,000000,232.76,236.13,231.84,235.3,140757,0
+MTD.US,D,20140505,000000,233.4,238.41,231.5,237.73,213505,0
+MTD.US,D,20140506,000000,236.83,238.26,235.14,235.82,257429,0
+MTD.US,D,20140507,000000,236.09,237.24,231.98,236.61,246708,0
+MTD.US,D,20140508,000000,236.61,241.41,235.39,235.85,241125,0
+MTD.US,D,20140509,000000,234.46,244.47,232.58,241.79,247528,0
+MTD.US,D,20140512,000000,241,244.03,238.5,241.48,200529,0
+MTD.US,D,20140513,000000,242.1,243.1,240.3,240.92,108873,0
+MTD.US,D,20140514,000000,240.98,241.5,239.8,240.51,204383,0
+MTD.US,D,20140515,000000,240.47,242.2,238.74,241.64,271199,0
+MTD.US,D,20140516,000000,240.97,245.79,240.96,245.26,217933,0
+MTD.US,D,20140519,000000,244.53,245,242.72,243.89,167733,0
+MTD.US,D,20140520,000000,242.98,244.79,241.08,241.85,169130,0
+MTD.US,D,20140521,000000,243.24,244.99,241.36,242.26,85783,0
+MTD.US,D,20140522,000000,242.67,244.76,241.51,243,73242,0
+MTD.US,D,20140523,000000,243.17,245.35,242.09,245.14,78927,0
+MTD.US,D,20140527,000000,246.81,247.66,244.04,244.97,101011,0
+MTD.US,D,20140528,000000,244.73,246.65,244.51,245.29,105600,0
+MTD.US,D,20140529,000000,245.2,247.16,244.28,245.66,120375,0
+MTD.US,D,20140530,000000,245.45,246.59,244.35,245.02,174024,0
+MTD.US,D,20140602,000000,245.27,247.62,244.02,246.51,135356,0
+MTD.US,D,20140603,000000,245.41,246.94,244.16,244.62,195348,0
+MTD.US,D,20140604,000000,244.33,245.55,243.06,244.6,161809,0
+MTD.US,D,20140605,000000,244.7,249.59,244.7,249.31,99993,0
+MTD.US,D,20140606,000000,249.32,250.52,248.72,250.2,108390,0
+MTD.US,D,20140609,000000,249.43,253.13,249.43,251.45,105663,0
+MTD.US,D,20140610,000000,250.47,251.22,248.41,248.62,134700,0
+MTD.US,D,20140611,000000,247.87,249.09,245.92,246.91,170521,0
+MTD.US,D,20140612,000000,246.71,248.26,244.44,245.34,155791,0
+MTD.US,D,20140613,000000,246.41,248.07,245.01,247.35,89501,0
+MTD.US,D,20140616,000000,247.07,248.39,244,245.4,97570,0
+MTD.US,D,20140617,000000,245,249.32,243.77,247.01,145613,0
+MTD.US,D,20140618,000000,247.03,248.19,245.87,247.67,92676,0
+MTD.US,D,20140619,000000,248.49,249.41,246.21,246.99,99507,0
+MTD.US,D,20140620,000000,247.93,252.76,247.93,250.24,224882,0
+MTD.US,D,20140623,000000,250.69,251.99,250.18,251.05,110578,0
+MTD.US,D,20140624,000000,250.04,251.65,247.51,247.67,142015,0
+MTD.US,D,20140625,000000,247.6,249.58,245.95,248.55,74692,0
+MTD.US,D,20140626,000000,248.9,249.47,245.61,248.9,75713,0
+MTD.US,D,20140627,000000,248.89,253.36,248.22,251.35,179448,0
+MTD.US,D,20140630,000000,250.95,253.34,250.25,253.18,135511,0
+MTD.US,D,20140701,000000,254.33,258.19,253.92,257.01,242450,0
+MTD.US,D,20140702,000000,256.62,257.3,254.81,255.04,115400,0
+MTD.US,D,20140703,000000,255.21,258.05,255.21,256.74,48610,0
+MTD.US,D,20140707,000000,256.68,256.68,253.41,255.3,100153,0
+MTD.US,D,20140708,000000,254.29,254.54,251.78,254.17,93143,0
+MTD.US,D,20140709,000000,254.55,254.55,251.84,252.84,99766,0
+MTD.US,D,20140710,000000,249.28,251.56,248.68,250.54,87100,0
+MTD.US,D,20140711,000000,250.83,252.17,249.24,251.28,82901,0
+MTD.US,D,20140714,000000,253.35,253.39,251.36,252.46,75771,0
+MTD.US,D,20140715,000000,252.55,253.46,250.09,252.62,74232,0
+MTD.US,D,20140716,000000,253.48,253.93,250.09,253.62,166099,0
+MTD.US,D,20140717,000000,251.82,253.26,249.6,249.99,102745,0
+MTD.US,D,20140718,000000,251.33,255.01,251.01,254.62,82899,0
+MTD.US,D,20140721,000000,253.23,255.44,252.36,254.74,164354,0
+MTD.US,D,20140722,000000,255.42,262.33,255.15,262.25,224139,0
+MTD.US,D,20140723,000000,265.68,267.22,258.01,259.01,144446,0
+MTD.US,D,20140724,000000,260.59,260.84,257.9,259.79,154380,0
+MTD.US,D,20140725,000000,255.68,265.84,251.25,263.55,289894,0
+MTD.US,D,20140728,000000,263.34,264.03,259.47,261.39,151318,0
+MTD.US,D,20140729,000000,261.37,262.35,258.98,259.27,159354,0
+MTD.US,D,20140730,000000,260.94,261.81,258.7,261.78,125574,0
+MTD.US,D,20140731,000000,259.29,260.71,255.02,257.14,119651,0
+MTD.US,D,20140801,000000,256.3,257.26,253.16,255.76,185853,0
+MTD.US,D,20140804,000000,256.59,258.17,253.03,257.66,149176,0
+MTD.US,D,20140805,000000,256.4,259.47,256.4,258.02,99780,0
+MTD.US,D,20140806,000000,256.61,259.44,256.61,257.22,146770,0
+MTD.US,D,20140807,000000,258.17,259.39,256.4,257.45,120912,0
+MTD.US,D,20140808,000000,257.61,260.99,256.85,260.12,99088,0
+MTD.US,D,20140811,000000,261.99,263.01,258.65,259.82,130557,0
+MTD.US,D,20140812,000000,259.04,260.79,257.56,259.05,108773,0
+MTD.US,D,20140813,000000,259.97,264.18,259.51,264.01,139144,0
+MTD.US,D,20140814,000000,263.98,266.64,262.74,265.8,124500,0
+MTD.US,D,20140815,000000,267,268.73,265.02,266.36,118761,0
+MTD.US,D,20140818,000000,267.88,270.67,266.99,269.36,195905,0
+MTD.US,D,20140819,000000,270.45,270.45,268.57,269.6,150936,0
+MTD.US,D,20140820,000000,268.48,271.06,267.86,270.8,79389,0
+MTD.US,D,20140821,000000,271.62,272.24,269.74,271.65,120760,0
+MTD.US,D,20140822,000000,271.97,273.32,269.14,269.47,94841,0
+MTD.US,D,20140825,000000,270.49,272.5,269.82,270.64,62440,0
+MTD.US,D,20140826,000000,271.9,272.24,270.24,271.42,71995,0
+MTD.US,D,20140827,000000,272.24,272.24,269.74,270.55,71386,0
+MTD.US,D,20140828,000000,269.96,271.85,269.41,270.44,53823,0
+MTD.US,D,20140829,000000,271.62,271.62,269.65,270.48,69161,0
+MTD.US,D,20140902,000000,270.08,274.36,269.93,272.78,142421,0
+MTD.US,D,20140903,000000,272.9,274.48,271.89,272.84,105944,0
+MTD.US,D,20140904,000000,272.83,274.42,270.39,271.22,120985,0
+MTD.US,D,20140905,000000,270.91,272.58,269.24,272.28,88485,0
+MTD.US,D,20140908,000000,272.16,273.18,269.77,270.71,140880,0
+MTD.US,D,20140909,000000,270.91,270.91,267.61,267.87,83008,0
+MTD.US,D,20140910,000000,269.36,269.36,265.41,267.91,127766,0
+MTD.US,D,20140911,000000,266.71,271.55,266.71,270.15,114524,0
+MTD.US,D,20140912,000000,270.1,271.75,267.63,269.12,102660,0
+MTD.US,D,20140915,000000,269.57,269.57,266.7,267.51,68443,0
+MTD.US,D,20140916,000000,267.58,269.54,265.28,267.86,178752,0
+MTD.US,D,20140917,000000,267.89,268.86,265.76,267.19,68320,0
+MTD.US,D,20140918,000000,267.44,269.17,266.45,268.04,57143,0
+MTD.US,D,20140919,000000,268.57,270.41,264.63,265.36,175131,0
+MTD.US,D,20140922,000000,265.4,265.69,261.31,262.27,145305,0
+MTD.US,D,20140923,000000,262.1,262.2,259.26,259.41,147787,0
+MTD.US,D,20140924,000000,259.85,262.98,257.99,262.17,114573,0
+MTD.US,D,20140925,000000,260.81,261.77,257.56,258.68,128411,0
+MTD.US,D,20140926,000000,258.95,260.03,257.02,258.34,124611,0
+MTD.US,D,20140929,000000,254.76,258.38,254.76,257.36,102686,0
+MTD.US,D,20140930,000000,256.56,258.14,255.02,256.13,159348,0
+MTD.US,D,20141001,000000,256.69,257.4,251.43,251.79,216566,0
+MTD.US,D,20141002,000000,251.99,253.66,249.09,251.42,167206,0
+MTD.US,D,20141003,000000,252.75,254.05,251.56,252.34,118356,0
+MTD.US,D,20141006,000000,253.34,254.49,251.94,253.59,107877,0
+MTD.US,D,20141007,000000,252.04,252.98,248.47,248.52,76724,0
+MTD.US,D,20141008,000000,248.77,252.94,246.32,252.61,98753,0
+MTD.US,D,20141009,000000,251.12,252.53,246.31,247.26,128407,0
+MTD.US,D,20141010,000000,247.96,248.47,239.84,240.27,165162,0
+MTD.US,D,20141013,000000,240.6,242.31,236.17,236.65,129323,0
+MTD.US,D,20141014,000000,237.26,239.69,236.02,236.42,134567,0
+MTD.US,D,20141015,000000,232.67,235.87,229.6,233.85,253866,0
+MTD.US,D,20141016,000000,229.45,237.85,228.3,236.64,212083,0
+MTD.US,D,20141017,000000,240,242.12,239.86,240.92,79878,0
+MTD.US,D,20141020,000000,240.03,241.93,237.18,241.65,120319,0
+MTD.US,D,20141021,000000,244.95,250.6,244.51,250.58,118716,0
+MTD.US,D,20141022,000000,249.3,250.17,244.73,245.24,132022,0
+MTD.US,D,20141023,000000,248.37,251.46,246.74,250.29,62124,0
+MTD.US,D,20141024,000000,250.89,253.36,248.96,252,83931,0
+MTD.US,D,20141027,000000,251.9,253.67,250.08,253.2,87021,0
+MTD.US,D,20141028,000000,254.84,257.07,253.01,256.93,69107,0
+MTD.US,D,20141029,000000,256.9,257.12,253,255.63,100067,0
+MTD.US,D,20141030,000000,254.51,258.8,254.04,257.9,96540,0
+MTD.US,D,20141031,000000,261.06,262.13,257.17,258.47,136592,0
+MTD.US,D,20141103,000000,258.37,261.66,257.71,259.63,170869,0
+MTD.US,D,20141104,000000,259.7,261.33,257.82,259.81,77331,0
+MTD.US,D,20141105,000000,260.38,261.5,258.82,259.79,130809,0
+MTD.US,D,20141106,000000,259.73,263.98,258.74,263.62,172900,0
+MTD.US,D,20141107,000000,272,278.08,269.26,277.69,218611,0
+MTD.US,D,20141110,000000,277.5,280.76,276.05,280.28,277203,0
+MTD.US,D,20141111,000000,280.41,288.56,279.08,287.03,273709,0
+MTD.US,D,20141112,000000,285.41,287.68,283.08,284.7,154394,0
+MTD.US,D,20141113,000000,285.44,290.93,284.99,290.03,228951,0
+MTD.US,D,20141114,000000,289.64,290.65,285.58,288.27,137726,0
+MTD.US,D,20141117,000000,289.75,293.03,287.62,288.97,208172,0
+MTD.US,D,20141118,000000,288.25,293.67,288.25,291.65,198821,0
+MTD.US,D,20141119,000000,291.47,293.31,290.58,292.41,96934,0
+MTD.US,D,20141120,000000,290.3,293.46,290.3,292.51,110164,0
+MTD.US,D,20141121,000000,294.4,295.83,292.8,293.54,114689,0
+MTD.US,D,20141124,000000,293.62,297.35,293.62,296.89,152088,0
+MTD.US,D,20141125,000000,298.83,300.31,295.5,295.93,150265,0
+MTD.US,D,20141126,000000,296.36,296.67,292.63,294.08,129414,0
+MTD.US,D,20141128,000000,292.53,295.29,292.21,293.26,67403,0
+MTD.US,D,20141201,000000,291.3,294.47,290.21,292.04,174445,0
+MTD.US,D,20141202,000000,294.34,296.48,292.81,294.79,138337,0
+MTD.US,D,20141203,000000,293.57,298.65,293,298.43,91695,0
+MTD.US,D,20141204,000000,298.86,300.32,296.91,298.11,160120,0
+MTD.US,D,20141205,000000,298.03,299.26,294.16,295.7,169416,0
+MTD.US,D,20141208,000000,294.39,298.39,291.55,292,155706,0
+MTD.US,D,20141209,000000,288.58,293.21,288.58,292.68,208334,0
+MTD.US,D,20141210,000000,292.22,293.77,285.62,286.65,191001,0
+MTD.US,D,20141211,000000,291.98,294.4,288.22,290.34,129940,0
+MTD.US,D,20141212,000000,288.11,291.59,287.24,287.7,97074,0
+MTD.US,D,20141215,000000,290.59,290.66,278.46,281.13,215886,0
+MTD.US,D,20141216,000000,279.15,283.69,279.01,279.17,133994,0
+MTD.US,D,20141217,000000,279.73,290.51,278.68,290.15,242177,0
+MTD.US,D,20141218,000000,288.52,296.06,288.5,295.82,135546,0
+MTD.US,D,20141219,000000,297.17,301.55,294.26,300.36,263893,0
+MTD.US,D,20141222,000000,301.31,301.88,296.92,301.14,113934,0
+MTD.US,D,20141223,000000,303.89,303.98,299.97,301.05,135194,0
+MTD.US,D,20141224,000000,302.23,304.24,301.24,302.88,40862,0
+MTD.US,D,20141226,000000,303.14,305.61,302.99,304.33,54241,0
+MTD.US,D,20141229,000000,303.48,306.92,302.99,305.89,67773,0
+MTD.US,D,20141230,000000,305.2,306.91,303.77,305.44,60508,0
+MTD.US,D,20141231,000000,305.27,308.67,302.41,302.46,108918,0
+MTD.US,D,20150102,000000,303.2,306.91,299.07,301.95,64657,0
+MTD.US,D,20150105,000000,299.61,300.74,294.62,295.45,99456,0
+MTD.US,D,20150106,000000,295.12,297.73,288.94,291.12,145193,0
+MTD.US,D,20150107,000000,295.39,296.62,293.52,296.49,145503,0
+MTD.US,D,20150108,000000,299.96,303.84,298.59,300.72,129843,0
+MTD.US,D,20150109,000000,301.68,302.7,297.86,299.28,65467,0
+MTD.US,D,20150112,000000,299.67,299.67,294.75,296.32,86936,0
+MTD.US,D,20150113,000000,298.26,303.46,292.98,296.64,87928,0
+MTD.US,D,20150114,000000,293.82,298.19,291.96,297.19,83278,0
+MTD.US,D,20150115,000000,297.25,297.25,286.35,289.09,273424,0
+MTD.US,D,20150116,000000,287.95,292.52,287.89,292,203751,0
+MTD.US,D,20150120,000000,293.86,296,289.59,294.55,153251,0
+MTD.US,D,20150121,000000,295.11,297.43,293.07,295.77,100854,0
+MTD.US,D,20150122,000000,298.02,307.65,294.37,304.77,154213,0
+MTD.US,D,20150123,000000,304.56,305.38,302.39,303.05,118304,0
+MTD.US,D,20150126,000000,301.62,303.98,298.89,303.5,118221,0
+MTD.US,D,20150127,000000,299.99,301.81,296.37,298.5,132533,0
+MTD.US,D,20150128,000000,300.75,306.36,298.92,299.77,123323,0
+MTD.US,D,20150129,000000,299.21,306.61,296.49,305.56,150042,0
+MTD.US,D,20150130,000000,304.22,305.99,299.23,303.95,187788,0
+MTD.US,D,20150202,000000,304.93,308.15,300.81,307.08,256046,0
+MTD.US,D,20150203,000000,308.52,312.21,306.06,311.29,192092,0
+MTD.US,D,20150204,000000,311.28,312.9,308.31,310.49,161304,0
+MTD.US,D,20150205,000000,313.01,314.07,309.79,311.27,175968,0
+MTD.US,D,20150206,000000,328,328,306.9,308.91,237546,0
+MTD.US,D,20150209,000000,305.95,308.09,302.89,304.84,196037,0
+MTD.US,D,20150210,000000,305.77,307.05,302.02,302.88,165347,0
+MTD.US,D,20150211,000000,302.95,305.98,301.96,303.42,107964,0
+MTD.US,D,20150212,000000,305.83,308.58,305.83,307.13,151258,0
+MTD.US,D,20150213,000000,306.73,308.91,305.64,307,111656,0
+MTD.US,D,20150217,000000,306.52,310.25,305.02,309.13,147286,0
+MTD.US,D,20150218,000000,308.04,311.94,306.32,310,111847,0
+MTD.US,D,20150219,000000,309.39,311.99,308.43,309.22,98328,0
+MTD.US,D,20150220,000000,308.44,314.19,306.48,313.63,90520,0
+MTD.US,D,20150223,000000,313.63,314.95,310.8,312.47,80474,0
+MTD.US,D,20150224,000000,312.75,314.75,312.22,313.04,76860,0
+MTD.US,D,20150225,000000,313.09,318.61,311.57,316.92,113167,0
+MTD.US,D,20150226,000000,315.89,317.55,314.3,314.66,83589,0
+MTD.US,D,20150227,000000,313.81,316.19,313.69,314.17,73900,0
+MTD.US,D,20150302,000000,311.65,318.25,311.65,317.52,113900,0
+MTD.US,D,20150303,000000,317.22,317.96,311.67,315.19,100200,0
+MTD.US,D,20150304,000000,312.74,315.16,309.83,312.98,93600,0
+MTD.US,D,20150305,000000,313.5,314.78,311.45,313.66,209100,0
+MTD.US,D,20150306,000000,312.58,314.27,310.53,310.97,141600,0
+MTD.US,D,20150309,000000,308.93,312.62,308.74,310.38,130500,0
+MTD.US,D,20150310,000000,308.15,309.61,305.52,306.27,144900,0
+MTD.US,D,20150311,000000,306.74,310.57,305.89,309.46,114600,0
+MTD.US,D,20150312,000000,312.07,317.92,311.68,317.09,88600,0
+MTD.US,D,20150313,000000,317.03,318.75,313.01,314.65,118000,0
+MTD.US,D,20150316,000000,317.57,322.04,316.49,320.73,113700,0
+MTD.US,D,20150317,000000,318.22,320.89,316.08,320.54,182600,0
+MTD.US,D,20150318,000000,316.2,326.57,316.2,324.39,130300,0
+MTD.US,D,20150319,000000,327.96,332.47,325.07,330.71,166700,0
+MTD.US,D,20150320,000000,331.83,332.45,330.26,331.84,249200,0
+MTD.US,D,20150323,000000,332.42,333.45,328.51,328.67,79600,0
+MTD.US,D,20150324,000000,327.77,329.46,324.87,325.17,111100,0
+MTD.US,D,20150325,000000,325.31,327.65,320.09,320.4,80500,0
+MTD.US,D,20150326,000000,318.61,320.84,318.15,318.88,84400,0
+MTD.US,D,20150327,000000,319.62,324.55,318.64,323.29,60400,0
+MTD.US,D,20150330,000000,323.89,327.67,323.57,324.83,111000,0
+MTD.US,D,20150331,000000,321.92,331.02,321.92,328.65,156118,0
+MTD.US,D,20150401,000000,327.42,327.42,320.54,325.09,127400,0
+MTD.US,D,20150402,000000,323.31,326.7,319.7,321.47,141800,0
+MTD.US,D,20150406,000000,320.29,327.02,320.29,326.16,151700,0
+MTD.US,D,20150407,000000,326.5,329.71,322.88,322.9,114238,0
+MTD.US,D,20150408,000000,322.9,327.46,322.42,326.77,126500,0
+MTD.US,D,20150409,000000,325.95,329.42,324.26,329.23,122246,0
+MTD.US,D,20150410,000000,331.17,332.13,327.13,331.15,71700,0
+MTD.US,D,20150413,000000,331.34,333.47,327.1,327.6,103500,0
+MTD.US,D,20150414,000000,327.74,328.13,323.71,324.5,89600,0
+MTD.US,D,20150415,000000,325.41,328.26,325.27,327.09,73694,0
+MTD.US,D,20150416,000000,327.48,327.58,324.55,325.74,54936,0
+MTD.US,D,20150417,000000,324.28,325.24,319.04,320.54,112500,0
+MTD.US,D,20150420,000000,321.84,325.01,320.68,323.19,104175,0
+MTD.US,D,20150421,000000,325.08,325.08,322.52,323.48,46639,0
+MTD.US,D,20150422,000000,322.6,324.53,320.28,324.14,71067,0
+MTD.US,D,20150423,000000,324.24,326.65,323.07,324.36,63100,0
+MTD.US,D,20150424,000000,324.52,326.47,321.41,322.06,61962,0
+MTD.US,D,20150427,000000,322.56,324.85,319.25,320.02,88400,0
+MTD.US,D,20150428,000000,320.08,323.74,317.82,322.43,70600,0
+MTD.US,D,20150429,000000,321.4,322.84,318.17,320.56,125300,0
+MTD.US,D,20150430,000000,318.08,323.77,315.19,317.01,185400,0
+MTD.US,D,20150501,000000,318.18,322.12,317.31,320.5,149400,0
+MTD.US,D,20150504,000000,320.97,324.25,320.97,324.04,85200,0
+MTD.US,D,20150505,000000,322.59,324.87,318.95,321.23,146100,0
+MTD.US,D,20150506,000000,321.32,323.68,319.28,323.39,156845,0
+MTD.US,D,20150507,000000,324.53,325.75,319.72,321.89,145248,0
+MTD.US,D,20150508,000000,338.25,338.49,324.66,326.29,338200,0
+MTD.US,D,20150511,000000,325.04,327.46,323.65,325.02,183700,0
+MTD.US,D,20150512,000000,323.87,324.6,321.32,321.61,192241,0
+MTD.US,D,20150513,000000,323.33,326,320.59,323.42,192800,0
+MTD.US,D,20150514,000000,324.81,325.62,322.72,325.6,139500,0
+MTD.US,D,20150515,000000,326.57,327.61,323.74,325.62,130325,0
+MTD.US,D,20150518,000000,324.25,328.22,324.02,327.55,126672,0
+MTD.US,D,20150519,000000,329.53,330.48,326.37,329.59,127800,0
+MTD.US,D,20150520,000000,329.59,332.23,327.86,331.3,109400,0
+MTD.US,D,20150521,000000,331.6,333.2,328.2,330.84,142900,0
+MTD.US,D,20150522,000000,330.44,331.55,328.6,330.59,110200,0
+MTD.US,D,20150526,000000,328.3,328.3,324.03,325.28,146508,0
+MTD.US,D,20150527,000000,326.73,330.21,326.65,330.02,129600,0
+MTD.US,D,20150528,000000,329.44,331.21,327.63,328.18,126642,0
+MTD.US,D,20150529,000000,326.25,328.11,324,324.68,171000,0
+MTD.US,D,20150601,000000,325.16,327.71,321.8,325.61,132173,0
+MTD.US,D,20150602,000000,324.94,330.99,322.99,329.21,137616,0
+MTD.US,D,20150603,000000,331.18,336.4,329.53,336.13,185500,0
+MTD.US,D,20150604,000000,334.76,336.58,329.14,329.89,112700,0
+MTD.US,D,20150605,000000,329.1,330.78,328.03,329.66,150300,0
+MTD.US,D,20150608,000000,331.09,331.09,327.55,328.32,83300,0
+MTD.US,D,20150609,000000,331.04,333.29,327.58,332.66,138792,0
+MTD.US,D,20150610,000000,333.62,338.02,333.62,336.89,118123,0
+MTD.US,D,20150611,000000,337.75,340.25,337.2,340.09,138816,0
+MTD.US,D,20150612,000000,338.87,340.05,335.9,337.54,87900,0
+MTD.US,D,20150615,000000,336.48,337.59,331.34,336.61,109700,0
+MTD.US,D,20150616,000000,335.61,340.02,335.61,339.41,159200,0
+MTD.US,D,20150617,000000,340.58,343.52,338.89,343.14,131600,0
+MTD.US,D,20150618,000000,342.91,346.67,341.15,342.04,192900,0
+MTD.US,D,20150619,000000,343.08,343.08,337.98,338,144700,0
+MTD.US,D,20150622,000000,340.71,343.68,338.65,343.29,243700,0
+MTD.US,D,20150623,000000,343.34,345.65,341.97,343.44,113007,0
+MTD.US,D,20150624,000000,343.73,344.85,341.07,342.45,143400,0
+MTD.US,D,20150625,000000,342.76,343.42,337.29,342.48,163300,0
+MTD.US,D,20150626,000000,343.48,346.14,340.47,343.12,225300,0
+MTD.US,D,20150629,000000,340.75,342.79,337.86,339,171100,0
+MTD.US,D,20150630,000000,342,342.37,338.73,341.46,133789,0
+MTD.US,D,20150701,000000,343.96,348.27,341.96,344.96,229400,0
+MTD.US,D,20150702,000000,345.52,346.8,342.87,346.46,112900,0
+MTD.US,D,20150706,000000,343.93,348.87,341.85,346.13,111400,0
+MTD.US,D,20150707,000000,346.85,346.85,341.7,345.28,183700,0
+MTD.US,D,20150708,000000,342.49,343.26,327.74,329.01,486300,0
+MTD.US,D,20150709,000000,333.43,333.43,327.93,329.1,150900,0
+MTD.US,D,20150710,000000,331.61,335.58,331.11,334.64,138900,0
+MTD.US,D,20150713,000000,337.2,340.29,335.96,339.79,149800,0
+MTD.US,D,20150714,000000,340.79,342.74,339.82,341.88,120817,0
+MTD.US,D,20150715,000000,342.96,343.35,339.49,340.87,160667,0
+MTD.US,D,20150716,000000,343.23,345.98,340.54,345.67,262500,0
+MTD.US,D,20150717,000000,345.57,346.61,343.56,345.01,131000,0
+MTD.US,D,20150720,000000,346.01,350.11,344.99,346.92,202600,0
+MTD.US,D,20150721,000000,345.95,348.3,339.03,341,295700,0
+MTD.US,D,20150722,000000,340.73,347,339.72,340.35,237900,0
+MTD.US,D,20150723,000000,341.35,342.9,336.83,337.52,194900,0
+MTD.US,D,20150724,000000,337.6,340.91,334.58,335.73,157100,0
+MTD.US,D,20150727,000000,334,334,328.3,329.57,291400,0
+MTD.US,D,20150728,000000,332.25,336.92,329.76,334.99,198000,0
+MTD.US,D,20150729,000000,334.66,341.26,333.11,337.75,132000,0
+MTD.US,D,20150730,000000,337.64,344.26,334.11,340.38,159100,0
+MTD.US,D,20150731,000000,336.97,338,327.43,337.6,451400,0
+MTD.US,D,20150803,000000,338.41,339.54,330.94,332.99,215137,0
+MTD.US,D,20150804,000000,332.51,335.52,328.99,330,147900,0
+MTD.US,D,20150805,000000,332.08,334.91,330.03,332.96,160700,0
+MTD.US,D,20150806,000000,332.48,335.8,326,327.1,157666,0
+MTD.US,D,20150807,000000,327.37,329.67,324.09,329.33,180400,0
+MTD.US,D,20150810,000000,329.21,336,329.21,334.12,192500,0
+MTD.US,D,20150811,000000,329.5,330.99,325.1,327.5,226933,0
+MTD.US,D,20150812,000000,325,327.71,316,319.41,341800,0
+MTD.US,D,20150813,000000,318.85,325.06,318.85,321.61,169900,0
+MTD.US,D,20150814,000000,320.8,324,318.44,322.03,113100,0
+MTD.US,D,20150817,000000,320.61,327.31,318.1,326.6,90900,0
+MTD.US,D,20150818,000000,326.5,329.93,323.32,325.11,121500,0
+MTD.US,D,20150819,000000,323.22,324.11,318.87,320.92,118500,0
+MTD.US,D,20150820,000000,317.71,323.53,310.74,311.29,187900,0
+MTD.US,D,20150821,000000,306.67,310.86,302.42,304.76,340600,0
+MTD.US,D,20150824,000000,280.55,301.04,280.55,291.08,443628,0
+MTD.US,D,20150825,000000,298.98,300.29,285.58,287.67,337000,0
+MTD.US,D,20150826,000000,294.76,301.56,288.33,298.95,293600,0
+MTD.US,D,20150827,000000,302.96,306.09,298.66,305.69,147300,0
+MTD.US,D,20150828,000000,306.25,306.61,299.66,300.2,217400,0
+MTD.US,D,20150831,000000,299.8,300.38,294.81,296.55,235300,0
+MTD.US,D,20150901,000000,289.69,292.76,285.97,286.79,247700,0
+MTD.US,D,20150902,000000,290.55,297.18,287.03,297.18,173900,0
+MTD.US,D,20150903,000000,300.51,301.04,294.14,296.27,150400,0
+MTD.US,D,20150904,000000,293.24,295.95,288.48,288.99,307700,0
+MTD.US,D,20150908,000000,297.25,301.55,294.71,298.25,223800,0
+MTD.US,D,20150909,000000,302.04,304.63,297,298.09,249200,0
+MTD.US,D,20150910,000000,295,296.84,289.18,290.96,373325,0
+MTD.US,D,20150911,000000,290.51,302.41,287.78,299.77,396300,0
+MTD.US,D,20150914,000000,299.34,300.02,293.89,294.5,195800,0
+MTD.US,D,20150915,000000,295.5,298.46,293.44,296.4,130200,0
+MTD.US,D,20150916,000000,297.16,302.23,294.67,299.86,148300,0
+MTD.US,D,20150917,000000,300.41,306.4,297.88,303.14,188176,0
+MTD.US,D,20150918,000000,300.69,301.03,292.92,293.45,432000,0
+MTD.US,D,20150921,000000,294.19,298.28,291.41,292.33,166900,0
+MTD.US,D,20150922,000000,288.46,291.26,284.62,285.57,358400,0
+MTD.US,D,20150923,000000,285.79,287.5,280.95,281.73,285800,0
+MTD.US,D,20150924,000000,278.91,281.23,276.36,279.18,271874,0
+MTD.US,D,20150925,000000,281.42,285,277.54,281.09,237100,0
+MTD.US,D,20150928,000000,278.71,282.2,275.3,277.62,208641,0
+MTD.US,D,20150929,000000,277.72,283.43,277.2,282.43,268000,0
+MTD.US,D,20150930,000000,285.81,288.24,282.89,284.74,319000,0
+MTD.US,D,20151001,000000,285.12,288.04,281.55,284.19,231800,0
+MTD.US,D,20151002,000000,280.83,290.26,280.28,290.21,94300,0
+MTD.US,D,20151005,000000,292.97,295.9,286.51,289.78,222951,0
+MTD.US,D,20151006,000000,288.5,288.51,279.31,284.46,277600,0
+MTD.US,D,20151007,000000,285.23,292.65,283.67,287.6,415100,0
+MTD.US,D,20151008,000000,286.5,293.47,284.51,292.17,168700,0
+MTD.US,D,20151009,000000,292.6,295.2,290.06,293.71,166500,0
+MTD.US,D,20151012,000000,293.7,297.77,292.27,295.52,119027,0
+MTD.US,D,20151013,000000,293.3,297.79,290.29,291.19,98000,0
+MTD.US,D,20151014,000000,290.78,292.93,282.35,283.27,259900,0
+MTD.US,D,20151015,000000,284.42,288.32,282.05,288.01,216000,0
+MTD.US,D,20151016,000000,289.01,292.35,286.18,291.33,153500,0
+MTD.US,D,20151019,000000,290.94,295.83,290.03,291.4,137194,0
+MTD.US,D,20151020,000000,290.94,296.11,290.73,294.43,115739,0
+MTD.US,D,20151021,000000,296.28,300.03,292.86,293.13,222500,0
+MTD.US,D,20151022,000000,294.26,302.4,294.26,300.44,274800,0
+MTD.US,D,20151023,000000,303.61,306.22,300.45,304.27,185200,0
+MTD.US,D,20151026,000000,302.75,302.75,297.73,300.68,186300,0
+MTD.US,D,20151027,000000,300.4,305.84,297.02,300.57,204700,0
+MTD.US,D,20151028,000000,301.9,307.69,299.88,307.37,180500,0
+MTD.US,D,20151029,000000,305.46,311.24,305.46,309.43,209500,0
+MTD.US,D,20151030,000000,309.62,312.52,307.26,310.99,212900,0
+MTD.US,D,20151102,000000,311.37,314.4,310.25,313.08,158791,0
+MTD.US,D,20151103,000000,311.49,315.47,310.61,314.25,553900,0
+MTD.US,D,20151104,000000,314.47,315.73,311.73,312.88,176831,0
+MTD.US,D,20151105,000000,314,315.48,310.62,312.36,283300,0
+MTD.US,D,20151106,000000,325,334.44,316.19,327.66,361900,0
+MTD.US,D,20151109,000000,326.97,330.48,323.31,328.09,246376,0
+MTD.US,D,20151110,000000,326.87,332.23,325.81,331.7,229400,0
+MTD.US,D,20151111,000000,333.24,336.62,332.1,332.83,225800,0
+MTD.US,D,20151112,000000,330.52,333.39,324.99,325.11,160900,0
+MTD.US,D,20151113,000000,325.27,330.16,323.94,328.19,164900,0
+MTD.US,D,20151116,000000,326.72,333.55,326.72,333.05,173700,0
+MTD.US,D,20151117,000000,333.08,339,331.85,336.32,170700,0
+MTD.US,D,20151118,000000,337.8,341.79,334.1,341.14,218200,0
+MTD.US,D,20151119,000000,340.48,341.74,337.15,340,155400,0
+MTD.US,D,20151120,000000,340,347.05,338.29,343.57,191600,0
+MTD.US,D,20151123,000000,343.57,343.61,336.9,340.57,196500,0
+MTD.US,D,20151124,000000,337.56,340.52,334.93,340.15,183000,0
+MTD.US,D,20151125,000000,339.49,342.07,338.14,340,164000,0
+MTD.US,D,20151127,000000,340.82,345.16,339.45,344.77,103800,0
+MTD.US,D,20151130,000000,344.11,345.45,341.24,342.78,171800,0
+MTD.US,D,20151201,000000,344.49,346.44,339.55,342.17,175318,0
+MTD.US,D,20151202,000000,341.23,344.32,335.31,336.12,198118,0
+MTD.US,D,20151203,000000,336.48,338.2,330.02,332.17,250624,0
+MTD.US,D,20151204,000000,332.35,341.05,331.83,338.72,207000,0
+MTD.US,D,20151207,000000,337.19,339.92,335.4,338.66,137000,0
+MTD.US,D,20151208,000000,338.06,339.95,330.58,334.36,274370,0
+MTD.US,D,20151209,000000,332.63,335.65,328.02,331.53,222700,0
+MTD.US,D,20151210,000000,331.42,336.6,325.4,333.63,134800,0
+MTD.US,D,20151211,000000,330.2,332.47,327.93,330.38,148500,0
+MTD.US,D,20151214,000000,329.67,334.83,329.64,334.45,178587,0
+MTD.US,D,20151215,000000,336.67,339.79,332.89,336.18,138800,0
+MTD.US,D,20151216,000000,338.99,341.23,335.88,340.7,177400,0
+MTD.US,D,20151217,000000,340.81,343.79,332.06,332.06,164100,0
+MTD.US,D,20151218,000000,331.87,335.05,329.28,331.06,332400,0
+MTD.US,D,20151221,000000,332.57,337.26,330.13,332.73,142800,0
+MTD.US,D,20151222,000000,333.6,339.17,331.16,337.11,132898,0
+MTD.US,D,20151223,000000,338.67,341.3,336.6,340.02,140100,0
+MTD.US,D,20151224,000000,339.5,342.62,337.67,341.86,48397,0
+MTD.US,D,20151228,000000,340.4,343.85,339.55,343.46,101173,0
+MTD.US,D,20151229,000000,345.3,348.39,345.23,345.75,90141,0
+MTD.US,D,20151230,000000,345.53,347.22,343.3,344.14,59404,0
+MTD.US,D,20151231,000000,342.52,344.715,338.72,339.13,83849,0
+MTD.US,D,20160104,000000,333.07,334.77,325.71,329.34,210604,0
+MTD.US,D,20160105,000000,330.29,336.8,328.7,331.38,131832,0
+MTD.US,D,20160106,000000,328.24,331.34,322.37,324.74,194999,0
+MTD.US,D,20160107,000000,318.79,320.36,314.865,315.73,229581,0
+MTD.US,D,20160108,000000,318.72,321.4,313.35,313.93,210090,0
+MTD.US,D,20160111,000000,315.39,319.99,308.78,310.86,216054,0
+MTD.US,D,20160112,000000,312.38,317.5,310.46,317.02,340046,0
+MTD.US,D,20160113,000000,318.4,326.64,310.635,311.58,161946,0
+MTD.US,D,20160114,000000,312.33,316.605,309.03,310.66,184214,0
+MTD.US,D,20160115,000000,303,314.48,301.34,313.62,309025,0
+MTD.US,D,20160119,000000,316.45,316.9,305.12,308.43,218300,0
+MTD.US,D,20160120,000000,304.53,309.515,298.02,307.45,263180,0
+MTD.US,D,20160121,000000,307.9,309.5,302.85,307.08,172485,0
+MTD.US,D,20160122,000000,310.1,323.15,310.1,316.25,335970,0
+MTD.US,D,20160125,000000,316.09,319.35,314.21,316.02,203432,0
+MTD.US,D,20160126,000000,316.41,317.208,313.78,315.23,153747,0
+MTD.US,D,20160127,000000,314.28,316.82,310.815,312.85,208159,0
+MTD.US,D,20160128,000000,315.39,315.39,306.39,307.4,220806,0
+MTD.US,D,20160129,000000,308.39,313.31,307.606,312.85,669062,0
+MTD.US,D,20160201,000000,310.29,319.06,310.29,317.32,306353,0
+MTD.US,D,20160202,000000,314.48,316.15,310.95,311.72,183077,0
+MTD.US,D,20160203,000000,312.42,313.87,303.08,309.26,357594,0
+MTD.US,D,20160204,000000,308.18,318.08,307.08,313.98,425253,0
+MTD.US,D,20160205,000000,313.68,322.24,307,311.68,487232,0
+MTD.US,D,20160208,000000,308.43,309.7,292.891,298.14,346800,0
+MTD.US,D,20160209,000000,294.97,308.705,291.325,307,301346,0
+MTD.US,D,20160210,000000,309.67,315.14,306.894,307.56,199083,0
+MTD.US,D,20160211,000000,301.95,304.55,295.89,299.31,196121,0
+MTD.US,D,20160212,000000,301.31,307.07,299.53,307.07,131236,0
+MTD.US,D,20160216,000000,310.26,314.43,308.575,312.69,165866,0
+MTD.US,D,20160217,000000,314,321.81,313.34,321.43,195817,0
+MTD.US,D,20160218,000000,321.41,321.98,315.03,316.8,151349,0
+MTD.US,D,20160219,000000,314.57,322.14,314.57,322.14,164301,0
+MTD.US,D,20160222,000000,325.69,325.98,321.87,324.08,162116,0
+MTD.US,D,20160223,000000,322.96,329.83,314.7,316.34,167593,0
+MTD.US,D,20160224,000000,313.72,316.39,309.92,315.25,130531,0
+MTD.US,D,20160225,000000,317.21,319.44,314.07,318.03,101705,0
+MTD.US,D,20160226,000000,318.94,320.55,316.63,316.75,88492,0
+MTD.US,D,20160229,000000,317.06,319.09,314.69,314.91,189789,0
+MTD.US,D,20160301,000000,316.57,331.9,316.57,329.41,236427,0
+MTD.US,D,20160302,000000,329,331.71,325,330,177689,0
+MTD.US,D,20160303,000000,329.81,333.26,328.7,332.45,138435,0
+MTD.US,D,20160304,000000,331.62,337.75,326.7,334.48,155328,0
+MTD.US,D,20160307,000000,333.2,336.44,331.33,335.95,124320,0
+MTD.US,D,20160308,000000,331.21,336.4,330.43,334.53,207932,0
+MTD.US,D,20160309,000000,335.77,335.77,327.77,329.87,192820,0
+MTD.US,D,20160310,000000,331.9,335.56,325.7,329.29,130148,0
+MTD.US,D,20160311,000000,332.26,337.555,332.1,335.7,76225,0
+MTD.US,D,20160314,000000,335.49,338.58,328.1,333.69,141130,0
+MTD.US,D,20160315,000000,331.92,334.325,329.3,332.73,94219,0
+MTD.US,D,20160316,000000,332.45,337.44,332.44,336.74,81939,0
+MTD.US,D,20160317,000000,337.08,337.14,332.43,332.49,160556,0
+MTD.US,D,20160318,000000,331.34,338.43,331.34,334.92,331219,0
+MTD.US,D,20160321,000000,334.43,336.61,332.82,334.82,109101,0
+MTD.US,D,20160322,000000,332.04,338.945,332.04,336.86,95726,0
+MTD.US,D,20160323,000000,337.33,339.75,335.12,337.18,111688,0
+MTD.US,D,20160324,000000,335.24,338.38,334.53,337.89,77436,0
+MTD.US,D,20160328,000000,339.06,342.57,338.36,342.04,136326,0
+MTD.US,D,20160329,000000,340.55,348.43,340.55,347.09,172196,0
+MTD.US,D,20160330,000000,348.94,349,340.61,343.24,111815,0
+MTD.US,D,20160331,000000,343.53,345.8,340.78,344.76,123820,0
+MTD.US,D,20160401,000000,342.33,350.92,342.05,349.9,178271,0
+MTD.US,D,20160404,000000,350.61,353.86,348.85,350.59,126387,0
+MTD.US,D,20160405,000000,350.07,359.62,345.505,348.39,113529,0
+MTD.US,D,20160406,000000,349.79,357.01,348.52,356.5,245313,0
+MTD.US,D,20160407,000000,354.05,355.95,344.01,347.76,197205,0
+MTD.US,D,20160408,000000,351.39,353.84,349.03,350.28,118137,0
+MTD.US,D,20160411,000000,351.63,355.745,346.92,350.67,134284,0
+MTD.US,D,20160412,000000,350.65,355.61,349.35,354.08,108598,0
+MTD.US,D,20160413,000000,356.26,361.48,350.22,359.34,126551,0
+MTD.US,D,20160414,000000,359.14,363.428,355.275,358.95,82904,0
+MTD.US,D,20160415,000000,358.7,361.91,354.72,360.29,152574,0
+MTD.US,D,20160418,000000,359.7,365.26,357.585,361.23,102826,0
+MTD.US,D,20160419,000000,361.07,362.78,359.96,362.18,83226,0
+MTD.US,D,20160420,000000,361.44,364.07,352.71,359.71,224466,0
+MTD.US,D,20160421,000000,362.36,368.41,356.85,365.14,126764,0
+MTD.US,D,20160422,000000,366.68,367.84,361.62,365.71,113560,0
+MTD.US,D,20160425,000000,364.27,365.54,357.37,361.45,181840,0
+MTD.US,D,20160426,000000,363.57,363.57,359.27,361.66,112891,0
+MTD.US,D,20160427,000000,362.97,366.97,360.77,365.49,95084,0
+MTD.US,D,20160428,000000,363.68,367.09,357.5,359.32,168495,0
+MTD.US,D,20160429,000000,357.08,360.07,353.98,357.95,144467,0
+MTD.US,D,20160502,000000,358.23,363.83,357.78,362.99,135793,0
+MTD.US,D,20160503,000000,359.25,360.825,356.77,359.13,84191,0
+MTD.US,D,20160504,000000,357.78,357.78,351.14,354.69,159510,0
+MTD.US,D,20160505,000000,357.13,364.05,356.16,364.05,241012,0
+MTD.US,D,20160506,000000,362.59,363.14,348,357.26,313161,0
+MTD.US,D,20160509,000000,356.7,362.639,356.7,359.94,173134,0
+MTD.US,D,20160510,000000,361.68,367.19,353.53,366.42,221700,0
+MTD.US,D,20160511,000000,363.96,366.49,361.1,363.42,225253,0
+MTD.US,D,20160512,000000,365.25,370.1,363.33,369.23,288215,0
+MTD.US,D,20160513,000000,367.31,372,362.14,367.93,270830,0
+MTD.US,D,20160516,000000,368.21,371.98,366.65,369.89,154322,0
+MTD.US,D,20160517,000000,370.4,373.47,363.3,365.65,213277,0
+MTD.US,D,20160518,000000,363.88,371.28,362.66,367.82,144443,0
+MTD.US,D,20160519,000000,367.52,375.73,360.8,363.35,262117,0
+MTD.US,D,20160520,000000,365.37,369.33,360.81,364.05,348741,0
+MTD.US,D,20160523,000000,365.24,369.1,362.36,366.21,230295,0
+MTD.US,D,20160524,000000,366.71,371.8,365.01,371.16,260682,0
+MTD.US,D,20160525,000000,371,374.64,368.03,368.57,193268,0
+MTD.US,D,20160526,000000,368.16,371.98,367.395,370.19,214701,0
+MTD.US,D,20160527,000000,371.85,373.73,369.76,371.61,139420,0
+MTD.US,D,20160531,000000,373.8,375.49,370.97,375.32,255382,0
+MTD.US,D,20160601,000000,373.1,377.78,368.64,375.94,157134,0
+MTD.US,D,20160602,000000,376.83,377.58,374.54,377.37,125202,0
+MTD.US,D,20160603,000000,376.17,376.17,372.02,374.1,217809,0
+MTD.US,D,20160606,000000,375.7,378.73,372.909,377.99,154056,0
+MTD.US,D,20160607,000000,378.38,378.97,376.125,377.58,118288,0
+MTD.US,D,20160608,000000,377.51,385,376.07,384.05,275726,0
+MTD.US,D,20160609,000000,383.22,386.68,379.67,385.5,162672,0
+MTD.US,D,20160610,000000,381.28,383.08,377.11,377.69,214475,0
+MTD.US,D,20160613,000000,374.16,380.2,371.2,375.1,152740,0
+MTD.US,D,20160614,000000,373.66,375.6,371.57,373.3,95698,0
+MTD.US,D,20160615,000000,375.39,377.58,372.07,372.3,78755,0
+MTD.US,D,20160616,000000,370.69,375.26,368.61,374.45,83818,0
+MTD.US,D,20160617,000000,373.33,376.125,367.48,369.82,205757,0
+MTD.US,D,20160620,000000,374.12,377.74,374.12,375.99,107874,0
+MTD.US,D,20160621,000000,376.54,377.94,373.29,374.74,119261,0
+MTD.US,D,20160622,000000,375.6,383.56,374.61,377.94,106758,0
+MTD.US,D,20160623,000000,377.14,382.02,375.86,381.56,172302,0
+MTD.US,D,20160624,000000,366.2,373.87,360.55,361.6,351501,0
+MTD.US,D,20160627,000000,358.79,362.69,343.61,348.52,381358,0
+MTD.US,D,20160628,000000,351.95,357.75,348.99,357.5,192766,0
+MTD.US,D,20160629,000000,361.6,362.568,357.26,360.65,152229,0
+MTD.US,D,20160630,000000,360.52,364.94,359.49,364.92,361398,0
+MTD.US,D,20160701,000000,365.01,371.74,365.01,368.96,134221,0
+MTD.US,D,20160705,000000,365.12,369.87,361.75,363.19,204790,0
+MTD.US,D,20160706,000000,359.83,367.85,357.57,366.61,133674,0
+MTD.US,D,20160707,000000,366.34,367.92,363.45,366.75,94531,0
+MTD.US,D,20160708,000000,370.87,377.19,370.87,373.03,113935,0
+MTD.US,D,20160711,000000,375.86,377.33,372.47,375.32,105949,0
+MTD.US,D,20160712,000000,378.32,381.98,377.93,379.11,133653,0
+MTD.US,D,20160713,000000,378.15,381.49,378.15,379.43,88504,0
+MTD.US,D,20160714,000000,383.38,386.51,383.19,385.17,153394,0
+MTD.US,D,20160715,000000,386,387.77,384.46,385.09,67652,0
+MTD.US,D,20160718,000000,385.86,387.167,382.38,384.47,118962,0
+MTD.US,D,20160719,000000,382.96,385.079,381.35,385.04,98928,0
+MTD.US,D,20160720,000000,386.81,391.18,386.33,389.47,82315,0
+MTD.US,D,20160721,000000,387.68,389.18,382.5,385.26,111801,0
+MTD.US,D,20160722,000000,384.57,388.35,381.97,387.08,76372,0
+MTD.US,D,20160725,000000,387.61,387.61,380.35,383.64,67199,0
+MTD.US,D,20160726,000000,383.71,390.22,383.71,387.98,185604,0
+MTD.US,D,20160727,000000,387.64,393.68,386.63,391.02,119994,0
+MTD.US,D,20160728,000000,392.1,400.67,390.11,397.69,195619,0
+MTD.US,D,20160729,000000,401.33,412.48,399.87,411.21,264419,0
+MTD.US,D,20160801,000000,410.93,416.75,409.26,410.74,155573,0
+MTD.US,D,20160802,000000,411.36,411.36,400.17,400.32,243507,0
+MTD.US,D,20160803,000000,399.07,400.99,397.56,398.98,198444,0
+MTD.US,D,20160804,000000,398.43,400,395.73,396.14,212459,0
+MTD.US,D,20160805,000000,397.06,399.58,395.16,398.93,195399,0
+MTD.US,D,20160808,000000,399.86,400.14,397.09,398.45,156312,0
+MTD.US,D,20160809,000000,398.02,401.15,398.01,400.05,92127,0
+MTD.US,D,20160810,000000,400.42,403.19,398.32,401.87,134023,0
+MTD.US,D,20160811,000000,404.04,406.255,401.98,403.4,88924,0
+MTD.US,D,20160812,000000,401.05,404.01,399.62,399.93,127567,0
+MTD.US,D,20160815,000000,401.7,403.68,399.61,403.33,106830,0
+MTD.US,D,20160816,000000,402.64,404.555,399.4,399.86,89319,0
+MTD.US,D,20160817,000000,400.84,402.62,398.67,401.1,102556,0
+MTD.US,D,20160818,000000,400.2,406.48,400.2,405.49,167674,0
+MTD.US,D,20160819,000000,404.73,410.38,402.21,407.97,207803,0
+MTD.US,D,20160822,000000,405.97,409.91,405.35,408.72,118528,0
+MTD.US,D,20160823,000000,409.46,413.8,409.46,410.6,151838,0
+MTD.US,D,20160824,000000,408.99,409.66,402.215,402.94,75968,0
+MTD.US,D,20160825,000000,403.39,408.985,401.95,405.02,137415,0
+MTD.US,D,20160826,000000,407,415,406.29,409.45,341884,0
+MTD.US,D,20160829,000000,408.68,412.43,406.915,408.07,189592,0
+MTD.US,D,20160830,000000,406.76,408.45,402.6,404.33,268453,0
+MTD.US,D,20160831,000000,408.48,408.48,402.01,403.07,346039,0
+MTD.US,D,20160901,000000,404.08,407.31,401.25,404.72,258803,0
+MTD.US,D,20160902,000000,408.22,408.89,401.55,401.55,5345986,0
+MTD.US,D,20160906,000000,402.5,406.41,399.41,404.81,345670,0
+MTD.US,D,20160907,000000,405.73,406.95,402.215,406.8,354365,0
+MTD.US,D,20160908,000000,405.87,409.2,401.62,402.54,395503,0
+MTD.US,D,20160909,000000,399.1,399.99,388.8,388.8,256742,0
+MTD.US,D,20160912,000000,387.25,396.06,386.01,395.56,528841,0
+MTD.US,D,20160913,000000,392.43,396.2,388.15,394.66,350949,0
+MTD.US,D,20160914,000000,395.44,396.77,393.77,395.35,200766,0
+MTD.US,D,20160915,000000,396.88,401.07,395.55,399.07,145306,0
+MTD.US,D,20160916,000000,399.18,402.341,394.49,399.78,249478,0
+MTD.US,D,20160919,000000,400.05,402.56,397.64,400.26,291844,0
+MTD.US,D,20160920,000000,402.48,403.89,399.895,400.88,198819,0
+MTD.US,D,20160921,000000,402.52,403.5,396.64,403.07,212274,0
+MTD.US,D,20160922,000000,406.33,411.72,403.55,411.17,269977,0
+MTD.US,D,20160923,000000,407.68,410.95,407.16,408.17,240475,0
+MTD.US,D,20160926,000000,406.61,410.65,406.08,409.78,223558,0
+MTD.US,D,20160927,000000,410.64,414.2,409.66,414.05,215834,0
+MTD.US,D,20160928,000000,415.81,416.15,408.81,414.38,238081,0
+MTD.US,D,20160929,000000,412.6,412.7,406.35,407.33,168888,0
+MTD.US,D,20160930,000000,408.73,421.24,408.43,419.83,363272,0
+MTD.US,D,20161003,000000,418.01,420.18,417,418.86,231090,0
+MTD.US,D,20161004,000000,420.19,420.79,413.91,415.84,215252,0
+MTD.US,D,20161005,000000,416.84,418.36,414.41,416.67,180450,0
+MTD.US,D,20161006,000000,416.51,418.935,413.285,418.82,127027,0
+MTD.US,D,20161007,000000,418.49,418.49,414.12,417,153262,0
+MTD.US,D,20161010,000000,420.55,424.13,419.88,423.46,166030,0
+MTD.US,D,20161011,000000,422.51,422.51,409.55,411.44,198824,0
+MTD.US,D,20161012,000000,411.76,411.76,409.38,410.28,167929,0
+MTD.US,D,20161013,000000,407.63,407.63,403.05,405.68,194084,0
+MTD.US,D,20161014,000000,409.64,410.395,405.55,406.61,175392,0
+MTD.US,D,20161017,000000,404.97,409.48,403.501,409.11,229112,0
+MTD.US,D,20161018,000000,413.36,416.27,408.85,410.07,154249,0
+MTD.US,D,20161019,000000,410.3,411.97,408.455,411.34,164160,0
+MTD.US,D,20161020,000000,410.98,412.68,409.02,410.63,115513,0
+MTD.US,D,20161021,000000,408.12,408.175,404.88,407.23,147527,0
+MTD.US,D,20161024,000000,414.48,414.99,409.66,414.29,175745,0
+MTD.US,D,20161025,000000,412.49,412.49,401.705,401.92,258539,0
+MTD.US,D,20161026,000000,401.41,403.12,397.39,399.63,225561,0
+MTD.US,D,20161027,000000,402.68,406.58,395.87,397.73,256193,0
+MTD.US,D,20161028,000000,397.79,404,397.58,400.67,198196,0
+MTD.US,D,20161031,000000,402.41,405.59,401.22,404.08,184337,0
+MTD.US,D,20161101,000000,404.62,407.21,400.91,402.6,237257,0
+MTD.US,D,20161102,000000,401.27,403.82,400.07,401.11,244536,0
+MTD.US,D,20161103,000000,401.42,402.41,395.61,397.95,246764,0
+MTD.US,D,20161104,000000,415,424.39,415,420.46,430821,0
+MTD.US,D,20161107,000000,425,429.65,422.71,429.26,373242,0
+MTD.US,D,20161108,000000,429.18,432,424.91,429.91,213975,0
+MTD.US,D,20161109,000000,434.5,434.5,423.9,426.04,277474,0
+MTD.US,D,20161110,000000,429.58,430.64,419.26,425.24,304634,0
+MTD.US,D,20161111,000000,421.95,426.36,415.775,422.3,188914,0
+MTD.US,D,20161114,000000,427,431.99,418.3,419.28,269247,0
+MTD.US,D,20161115,000000,419.79,428.03,417.755,426.57,229473,0
+MTD.US,D,20161116,000000,427.01,428.375,420.15,421.33,220522,0
+MTD.US,D,20161117,000000,420.99,423.1,417.5,418.48,205719,0
+MTD.US,D,20161118,000000,417.97,418.885,412.45,414.97,203262,0
+MTD.US,D,20161121,000000,417.35,417.55,411.65,417.12,139746,0
+MTD.US,D,20161122,000000,419.51,419.72,413.06,416.2,240645,0
+MTD.US,D,20161123,000000,415.79,420,413.77,419.85,94073,0
+MTD.US,D,20161125,000000,419.76,423.78,418.2,419.15,74314,0
+MTD.US,D,20161128,000000,417.67,422.46,414.96,415.81,147131,0
+MTD.US,D,20161129,000000,416.86,423.4,415.455,421.7,167962,0
+MTD.US,D,20161130,000000,420.51,423.86,412.02,412.02,172225,0
+MTD.US,D,20161201,000000,414.42,418.115,407.865,408.9,177575,0
+MTD.US,D,20161202,000000,408.12,413.01,408.12,410.83,168676,0
+MTD.US,D,20161205,000000,414.31,415.88,412.05,412.93,159068,0
+MTD.US,D,20161206,000000,413.1,419.74,413.1,418.59,146230,0
+MTD.US,D,20161207,000000,417.1,420.98,408.645,419.29,253823,0
+MTD.US,D,20161208,000000,417.83,420.84,414.74,418.7,273039,0
+MTD.US,D,20161209,000000,418.69,423.93,416.07,421.74,233126,0
+MTD.US,D,20161212,000000,418.08,424.13,417.39,423.08,226543,0
+MTD.US,D,20161213,000000,425.7,430.555,422.78,425.77,185737,0
+MTD.US,D,20161214,000000,425.64,426.86,418.76,419.56,204935,0
+MTD.US,D,20161215,000000,419.02,427.09,419.02,425.73,227081,0
+MTD.US,D,20161216,000000,425.32,427.89,421.46,421.96,280469,0
+MTD.US,D,20161219,000000,420.65,426.65,420.1,421.25,158828,0
+MTD.US,D,20161220,000000,421.13,425.73,421.06,425.4,155027,0
+MTD.US,D,20161221,000000,426.23,427.09,422.755,423.06,177971,0
+MTD.US,D,20161222,000000,422.45,426.27,419.43,423.07,175238,0
+MTD.US,D,20161223,000000,424.17,427.09,423.17,426.07,95113,0
+MTD.US,D,20161227,000000,427.59,431.019,427.03,427.33,96220,0
+MTD.US,D,20161228,000000,429.23,430.095,418.54,420.58,119457,0
+MTD.US,D,20161229,000000,419.92,422.14,418.445,420.32,118046,0
+MTD.US,D,20161230,000000,421.98,423.59,417.03,418.56,124183,0
+MTD.US,D,20170103,000000,421.93,426.92,420.8,422.35,201233,0
+MTD.US,D,20170104,000000,424.41,430.38,421.9,426.72,234990,0
+MTD.US,D,20170105,000000,427.45,429.79,421.01,422.52,257653,0
+MTD.US,D,20170106,000000,422.53,432.99,422.53,432.56,208263,0
+MTD.US,D,20170109,000000,430.5,433.78,425.345,426.38,216819,0
+MTD.US,D,20170110,000000,428.79,432.84,424.82,429.94,171424,0
+MTD.US,D,20170111,000000,429.76,430.05,421.72,425.74,115424,0
+MTD.US,D,20170112,000000,423.53,424.62,421.44,421.92,192978,0
+MTD.US,D,20170113,000000,422.94,426.48,421.01,424.45,112373,0
+MTD.US,D,20170117,000000,424.27,427.8,420.28,421.74,115712,0
+MTD.US,D,20170118,000000,421.06,422.59,417.64,421.73,162830,0
+MTD.US,D,20170119,000000,420.55,424.45,415,415.72,168873,0
+MTD.US,D,20170120,000000,416.54,419.845,413.49,415,195399,0
+MTD.US,D,20170123,000000,415.97,416.73,408.97,414.52,203009,0
+MTD.US,D,20170124,000000,414.98,417.62,410.06,417.5,229495,0
+MTD.US,D,20170125,000000,416.46,423.24,416.46,419.34,234975,0
+MTD.US,D,20170126,000000,419.62,421.75,416.22,421.22,109617,0
+MTD.US,D,20170127,000000,420.27,426.31,419.31,423.13,99529,0
+MTD.US,D,20170130,000000,421,422.51,415.59,422.06,166948,0
+MTD.US,D,20170131,000000,422.35,427.02,420.03,426.63,194766,0
+MTD.US,D,20170201,000000,427.12,435.89,427.12,435.5,376322,0
+MTD.US,D,20170202,000000,434.42,436.47,430.59,433.64,276207,0
+MTD.US,D,20170203,000000,447.9,467.14,443.45,462.67,506405,0
+MTD.US,D,20170206,000000,461.81,466.98,457.99,465.84,379775,0
+MTD.US,D,20170207,000000,466.49,467.69,458.715,463.23,275677,0
+MTD.US,D,20170208,000000,462.33,464.56,459.34,461.37,199511,0
+MTD.US,D,20170209,000000,460.8,468.6,460.8,465.43,156724,0
+MTD.US,D,20170210,000000,464.64,467.65,461.75,465.4,138539,0
+MTD.US,D,20170213,000000,466.44,466.99,462.28,463.85,221180,0
+MTD.US,D,20170214,000000,461.43,465.75,460,463.31,254050,0
+MTD.US,D,20170215,000000,462.28,466.82,460.26,465.23,167081,0
+MTD.US,D,20170216,000000,466.8,467.72,462.245,466.28,118154,0
+MTD.US,D,20170217,000000,465.71,471.55,464.3,471.55,166443,0
+MTD.US,D,20170221,000000,472.22,475.49,470.54,473.71,182794,0
+MTD.US,D,20170222,000000,474.2,477.755,472.075,473.47,132994,0
+MTD.US,D,20170223,000000,475.98,475.98,470.01,472.62,111599,0
+MTD.US,D,20170224,000000,471.96,475.48,470.76,475.46,108126,0
+MTD.US,D,20170227,000000,475.9,477.44,474.88,475.35,109725,0
+MTD.US,D,20170228,000000,474.15,478.19,473.585,476.22,182431,0
+MTD.US,D,20170301,000000,480,485.09,477.82,483.65,196312,0
+MTD.US,D,20170302,000000,484.42,488.5,480.91,481.49,179000,0
+MTD.US,D,20170303,000000,481.13,482.63,478.65,481.71,122806,0
+MTD.US,D,20170306,000000,479.3,481.26,478.71,479.59,124728,0
+MTD.US,D,20170307,000000,478.97,485.03,475.96,481.3,197382,0
+MTD.US,D,20170308,000000,480.78,484.45,480.78,481.91,150908,0
+MTD.US,D,20170309,000000,481.01,486.48,481.01,484.04,95034,0
+MTD.US,D,20170310,000000,487.44,489.92,483.67,486.9,103612,0
+MTD.US,D,20170313,000000,488.04,488.85,483.8,485.45,145891,0
+MTD.US,D,20170314,000000,484.99,487.02,478.62,481.37,136462,0
+MTD.US,D,20170315,000000,482.18,487.61,481.74,485.5,200869,0
+MTD.US,D,20170316,000000,484.32,485.3,479.3,480.16,177622,0
+MTD.US,D,20170317,000000,480.79,483.11,478.08,481.83,219112,0
+MTD.US,D,20170320,000000,481.88,483.2,479.09,481.07,131961,0
+MTD.US,D,20170321,000000,483.25,485.89,472.4,473.36,248353,0
+MTD.US,D,20170322,000000,475.12,481.62,471.14,477.38,207606,0
+MTD.US,D,20170323,000000,477.1,480.63,475.21,478.27,176764,0
+MTD.US,D,20170324,000000,479.3,481.83,476.86,478.59,132483,0
+MTD.US,D,20170327,000000,476.83,479.9,474.3,478.94,110916,0
+MTD.US,D,20170328,000000,478.26,480.84,476.29,479.54,101465,0
+MTD.US,D,20170329,000000,477.48,481.15,476.9,478.14,119965,0
+MTD.US,D,20170330,000000,476.3,479.96,476.3,478.69,90534,0
+MTD.US,D,20170331,000000,477.51,481.439,477.51,478.91,156277,0
+MTD.US,D,20170403,000000,478.32,481.65,476.11,477.87,159469,0
+MTD.US,D,20170404,000000,477.9,480.65,475.52,476.57,117596,0
+MTD.US,D,20170405,000000,478.22,482.96,476.6,476.88,207274,0
+MTD.US,D,20170406,000000,477.4,481.92,476.44,480.54,107270,0
+MTD.US,D,20170407,000000,480.69,484.47,480.209,482.89,140519,0
+MTD.US,D,20170410,000000,485.69,488.46,480.8,481.14,194492,0
+MTD.US,D,20170411,000000,482.07,483.1,477.02,480.04,88906,0
+MTD.US,D,20170412,000000,481.69,481.69,475.92,477.02,181976,0
+MTD.US,D,20170413,000000,476.46,479.14,472.44,473.87,113613,0
+MTD.US,D,20170417,000000,475.01,481.76,473.55,481.18,97713,0
+MTD.US,D,20170418,000000,477.07,480.325,474.32,477.88,115170,0
+MTD.US,D,20170419,000000,480.69,494.1,478.31,492.87,282361,0
+MTD.US,D,20170420,000000,494.73,494.78,489.12,489.79,194315,0
+MTD.US,D,20170421,000000,489.91,493.84,487.71,490.47,156850,0
+MTD.US,D,20170424,000000,496.51,499.08,494.59,498.73,108457,0
+MTD.US,D,20170425,000000,502.58,511.52,499.91,509.44,191056,0
+MTD.US,D,20170426,000000,510.01,515.11,507.91,512.99,164931,0
+MTD.US,D,20170427,000000,514.96,518.32,512.985,513.3,106247,0
+MTD.US,D,20170428,000000,512.52,514.75,511.39,513.42,120002,0
+MTD.US,D,20170501,000000,514.43,519.41,513.65,513.71,185395,0
+MTD.US,D,20170502,000000,524.39,524.39,512.475,516.66,186678,0
+MTD.US,D,20170503,000000,515.51,515.7,508.24,513.43,153193,0
+MTD.US,D,20170504,000000,512.3,520.18,512.3,519.31,208567,0
+MTD.US,D,20170505,000000,549.9,566.49,542.22,544.14,419533,0
+MTD.US,D,20170508,000000,543.19,546.08,540.775,542.59,194091,0
+MTD.US,D,20170509,000000,545,548.955,544.43,547.43,169965,0
+MTD.US,D,20170510,000000,547,554.38,544.75,552.54,242278,0
+MTD.US,D,20170511,000000,548.96,554.11,545.535,552.74,95939,0
+MTD.US,D,20170512,000000,550.89,556.99,550.89,556.11,160144,0
+MTD.US,D,20170515,000000,556.3,565.05,555.5,564.4,206934,0
+MTD.US,D,20170516,000000,564.06,567.12,562.76,565.82,101550,0
+MTD.US,D,20170517,000000,561.12,565.2,557.82,558.34,164323,0
+MTD.US,D,20170518,000000,558.35,563.63,556.385,561.5,161116,0
+MTD.US,D,20170519,000000,563.1,566.37,559.07,564.09,198894,0
+MTD.US,D,20170522,000000,563.95,570,563.94,569.8,126872,0
+MTD.US,D,20170523,000000,570,573.18,565.25,570.75,140924,0
+MTD.US,D,20170524,000000,571.41,574.495,569.08,573.85,104175,0
+MTD.US,D,20170525,000000,575,577.52,573.135,577.1,83047,0
+MTD.US,D,20170526,000000,577,582.2,577,578.4,86277,0
+MTD.US,D,20170530,000000,578.4,580.21,575.62,579.85,131156,0
+MTD.US,D,20170531,000000,582.83,584.36,579.684,582.81,231448,0
+MTD.US,D,20170601,000000,583.07,589.21,580.34,588.86,139083,0
+MTD.US,D,20170602,000000,593.92,598.51,589.66,597.12,147322,0
+MTD.US,D,20170605,000000,596.3,597.98,593.2,595.46,112787,0
+MTD.US,D,20170606,000000,594.4,597.99,593.06,593.5,168160,0
+MTD.US,D,20170607,000000,595.37,601.624,595.37,601.16,109775,0
+MTD.US,D,20170608,000000,602.33,604.99,597.65,601.15,113094,0
+MTD.US,D,20170609,000000,600.63,604.47,590.005,593.95,109197,0
+MTD.US,D,20170612,000000,594.3,594.3,572.75,577.63,300098,0
+MTD.US,D,20170613,000000,581.03,586,579.22,584.43,253827,0
+MTD.US,D,20170614,000000,582.43,586.03,577.94,581.77,165407,0
+MTD.US,D,20170615,000000,576.45,584.7,576.45,584.23,215070,0
+MTD.US,D,20170616,000000,584.91,589.9,583.85,587.38,217197,0
+MTD.US,D,20170619,000000,589.59,597.41,589.59,594.78,195763,0
+MTD.US,D,20170620,000000,594.54,596.775,592.1,592.9,174414,0
+MTD.US,D,20170621,000000,591.32,599.52,587.29,598.54,194092,0
+MTD.US,D,20170622,000000,598.74,599.86,593,595.76,191772,0
+MTD.US,D,20170623,000000,597.83,601.99,594.305,599.64,187023,0
+MTD.US,D,20170626,000000,600.35,601.93,595.92,596.14,182959,0
+MTD.US,D,20170627,000000,595.07,596.49,590.4,591.12,108538,0
+MTD.US,D,20170628,000000,594.14,596.53,590.31,594.67,123403,0
+MTD.US,D,20170629,000000,594.82,594.82,581.36,583.87,179459,0
+MTD.US,D,20170630,000000,585.31,590.65,583.93,588.54,142621,0
+MTD.US,D,20170703,000000,593.01,595.01,588.04,588.4,95980,0
+MTD.US,D,20170705,000000,587.96,592.56,586.73,588,272132,0
+MTD.US,D,20170706,000000,586.57,588.45,582.51,584.74,177366,0
+MTD.US,D,20170707,000000,587.1,591.91,585.35,588.18,409449,0
+MTD.US,D,20170710,000000,589.15,594.25,587.585,593,164720,0
+MTD.US,D,20170711,000000,594.33,595.65,589.3,592.58,243825,0
+MTD.US,D,20170712,000000,595.85,602.89,594.03,602.35,169301,0
+MTD.US,D,20170713,000000,606.22,606.64,598.87,603.01,217005,0
+MTD.US,D,20170714,000000,603.8,607.51,601.303,604.76,159579,0
+MTD.US,D,20170717,000000,604.91,612.94,603.473,609.72,215260,0
+MTD.US,D,20170718,000000,608.7,612.21,605.41,606.48,169338,0
+MTD.US,D,20170719,000000,607.99,611.34,605.87,608.76,122309,0
+MTD.US,D,20170720,000000,614.38,614.38,605.75,610.32,132488,0
+MTD.US,D,20170721,000000,608.57,616.4,608.57,613.49,106720,0
+MTD.US,D,20170724,000000,613.32,616.57,611.3,614.99,76589,0
+MTD.US,D,20170725,000000,618.13,618.13,599.84,600.9,206519,0
+MTD.US,D,20170726,000000,600.4,603.65,595.89,597.85,177647,0
+MTD.US,D,20170727,000000,598.48,599.39,585.02,595.21,190829,0
+MTD.US,D,20170728,000000,588,590.68,575.05,578.06,304856,0
+MTD.US,D,20170731,000000,580.52,581.31,573,573.08,185273,0
+MTD.US,D,20170801,000000,576.47,578.65,570.09,573.52,298350,0
+MTD.US,D,20170802,000000,577.08,578.55,570.15,577,211320,0
+MTD.US,D,20170803,000000,577.05,577.97,573.58,577.64,120882,0
+MTD.US,D,20170804,000000,577.39,578,573.6,576.61,120911,0
+MTD.US,D,20170807,000000,576.66,582.08,575.25,581.62,148673,0
+MTD.US,D,20170808,000000,581.91,583.97,574.73,575.19,123015,0
+MTD.US,D,20170809,000000,575.25,580.26,573.06,575.57,129207,0
+MTD.US,D,20170810,000000,573.95,576.93,570.08,571.25,127783,0
+MTD.US,D,20170811,000000,571.92,582.43,571.92,577.58,141233,0
+MTD.US,D,20170814,000000,579.41,586.1,579.41,582.08,146968,0
+MTD.US,D,20170815,000000,584.18,585.89,576.12,580.78,141664,0
+MTD.US,D,20170816,000000,583.12,586.04,579,584.96,87203,0
+MTD.US,D,20170817,000000,582.33,585.5,573.47,573.84,89968,0
+MTD.US,D,20170818,000000,572.56,577.6,570.9,574.64,117773,0
+MTD.US,D,20170821,000000,575,580.56,572.84,579.95,123185,0
+MTD.US,D,20170822,000000,581.79,593.62,580.81,592.68,147720,0
+MTD.US,D,20170823,000000,590.57,594.01,586.34,590.01,114840,0
+MTD.US,D,20170824,000000,591.54,594.075,587.55,591.83,90390,0
+MTD.US,D,20170825,000000,594.09,594.09,587.19,590.38,107074,0
+MTD.US,D,20170828,000000,591.94,595.16,589.76,594.06,67676,0
+MTD.US,D,20170829,000000,590.96,594,589.13,591.96,110724,0
+MTD.US,D,20170830,000000,590.99,598.49,589.78,598.4,107075,0
+MTD.US,D,20170831,000000,599,607.28,597.315,605.09,162677,0
+MTD.US,D,20170901,000000,606.74,609,600.19,602.94,116084,0
+MTD.US,D,20170905,000000,599.32,604.76,595.65,603.25,196928,0
+MTD.US,D,20170906,000000,605.13,606.7,599.8,605.47,112086,0
+MTD.US,D,20170907,000000,606.92,613.6,602.156,611.83,156187,0
+MTD.US,D,20170908,000000,610,615.26,609.99,612.7,97542,0
+MTD.US,D,20170911,000000,615.35,623.94,613.05,623.74,114354,0
+MTD.US,D,20170912,000000,624.97,629.63,622.09,629.42,172471,0
+MTD.US,D,20170913,000000,627.81,627.81,620.74,623.88,83557,0
+MTD.US,D,20170914,000000,622.72,625.4,616.04,624.8,116330,0
+MTD.US,D,20170915,000000,621.8,628.2,618.93,626,218175,0
+MTD.US,D,20170918,000000,628.9,634.09,626,633.28,101362,0
+MTD.US,D,20170919,000000,634.71,636.54,630.505,632.27,132782,0
+MTD.US,D,20170920,000000,632,635.25,628.66,635.17,108678,0
+MTD.US,D,20170921,000000,631.93,635.29,629.66,631.41,83419,0
+MTD.US,D,20170922,000000,629.4,634.3,627.93,632.86,74087,0
+MTD.US,D,20170925,000000,631.45,632.04,622.78,625.61,79952,0
+MTD.US,D,20170926,000000,630.15,632.38,621.7,625.39,98020,0
+MTD.US,D,20170927,000000,629.28,631.38,626.16,628.78,94322,0
+MTD.US,D,20170928,000000,628.44,628.53,621.5,624.48,113495,0
+MTD.US,D,20170929,000000,623.91,628.53,623.17,626.16,93371,0
+MTD.US,D,20171002,000000,630.5,640.98,630.355,635.8,154972,0
+MTD.US,D,20171003,000000,637.89,642.1,636.695,639.89,90230,0
+MTD.US,D,20171004,000000,638.81,646.37,638.29,643.32,114630,0
+MTD.US,D,20171005,000000,644.22,645.59,640.38,644.85,81453,0
+MTD.US,D,20171006,000000,642.95,647.965,642.95,645.76,81331,0
+MTD.US,D,20171009,000000,641.95,656.78,641.95,651.95,74724,0
+MTD.US,D,20171010,000000,653.19,655.62,648.255,652.97,95592,0
+MTD.US,D,20171011,000000,653.96,659.78,653.65,659.7,76510,0
+MTD.US,D,20171012,000000,657.84,661.21,657.35,660.07,116572,0
+MTD.US,D,20171013,000000,658.97,662.99,653.45,658.65,99457,0
+MTD.US,D,20171016,000000,661.76,668.75,661.365,666.98,93384,0
+MTD.US,D,20171017,000000,668.55,668.55,659.83,662.22,97420,0
+MTD.US,D,20171018,000000,664.49,664.49,655.33,655.66,111522,0
+MTD.US,D,20171019,000000,653.65,661.91,646.21,661.19,86810,0
+MTD.US,D,20171020,000000,665.7,670.46,663.21,668.72,84194,0
+MTD.US,D,20171023,000000,671.4,672.64,666.66,667.37,66595,0
+MTD.US,D,20171024,000000,670.5,670.5,663.33,669.36,61956,0
+MTD.US,D,20171025,000000,670.27,672.69,661.4,665.43,116350,0
+MTD.US,D,20171026,000000,667.48,670.89,660.3,667.74,138782,0
+MTD.US,D,20171027,000000,669.02,679.73,668.21,679,100744,0
+MTD.US,D,20171030,000000,677.5,680.12,671.02,675.22,107914,0
+MTD.US,D,20171031,000000,675.27,684.78,674.79,682.63,100506,0
+MTD.US,D,20171101,000000,685.48,694.48,685.48,689.11,126018,0
+MTD.US,D,20171102,000000,687.18,690.59,670.66,671.6,188056,0
+MTD.US,D,20171103,000000,649.15,658.685,635.18,646,391640,0
+MTD.US,D,20171106,000000,644.64,644.64,630.355,635.11,213558,0
+MTD.US,D,20171107,000000,635.49,635.49,621.68,624.58,234314,0
+MTD.US,D,20171108,000000,625.79,625.79,614.65,623.72,267862,0
+MTD.US,D,20171109,000000,621.46,627.26,617.99,626.82,167846,0
+MTD.US,D,20171110,000000,624.01,626.74,618.975,622.66,167847,0
+MTD.US,D,20171113,000000,619.54,633.19,617.42,630.84,193305,0
+MTD.US,D,20171114,000000,630,632.82,626.15,631.37,114422,0
+MTD.US,D,20171115,000000,630.44,630.44,622.55,625.19,162479,0
+MTD.US,D,20171116,000000,626.48,634.13,626.48,630.5,137178,0
+MTD.US,D,20171117,000000,627.91,631.9,622.7,630.92,97335,0
+MTD.US,D,20171120,000000,632.11,632.95,629.61,631.92,100046,0
+MTD.US,D,20171121,000000,633.43,634.3,627.19,627.62,94810,0
+MTD.US,D,20171122,000000,627.62,629.76,625.38,626.35,81720,0
+MTD.US,D,20171124,000000,626,635.02,625,635.02,48812,0
+MTD.US,D,20171127,000000,633.76,637.485,633.76,633.76,120769,0
+MTD.US,D,20171128,000000,634.97,637.75,632.01,634.14,95379,0
+MTD.US,D,20171129,000000,633.7,633.7,621.21,625.44,86112,0
+MTD.US,D,20171130,000000,625.71,634.16,625.68,629.21,201230,0
+MTD.US,D,20171201,000000,630.91,633.29,615.305,624.64,165902,0
+MTD.US,D,20171204,000000,626.33,628.05,606.76,606.8,228509,0
+MTD.US,D,20171205,000000,606.89,620.21,605.3,612.25,155916,0
+MTD.US,D,20171206,000000,610.17,617.52,610.17,615.98,92601,0
+MTD.US,D,20171207,000000,616.35,621.86,614.89,620.15,115329,0
+MTD.US,D,20171208,000000,623.2,625,620.24,623.19,105030,0
+MTD.US,D,20171211,000000,622.05,626.43,618.835,624.67,129382,0
+MTD.US,D,20171212,000000,622.81,626.75,619.28,625.01,113919,0
+MTD.US,D,20171213,000000,625.27,633.345,625.27,626.39,120245,0
+MTD.US,D,20171214,000000,626.75,631.38,622.3,629.93,196768,0
+MTD.US,D,20171215,000000,631.56,643.56,630.15,639.94,268194,0
+MTD.US,D,20171218,000000,642.5,644.92,640,642.99,209065,0
+MTD.US,D,20171219,000000,643.78,646.75,628.975,635.07,241585,0
+MTD.US,D,20171220,000000,636.67,644.98,626.405,626.66,172740,0
+MTD.US,D,20171221,000000,625.51,629.98,617.58,618.43,184698,0
+MTD.US,D,20171222,000000,618.43,618.59,611.5,614.77,179200,0
+MTD.US,D,20171226,000000,613.01,617.2,612.11,613.53,145366,0
+MTD.US,D,20171227,000000,612.42,620.34,609.11,615.93,154660,0
+MTD.US,D,20171228,000000,618.84,623.17,614.15,622.6,122576,0
+MTD.US,D,20171229,000000,625.2,629.405,619.23,619.52,137776,0
+MTD.US,D,20180102,000000,622.44,627.2,621.53,626.1,126892,0
+MTD.US,D,20180103,000000,624.96,636.41,624.96,631.54,145624,0
+MTD.US,D,20180104,000000,628.88,630.25,624.905,627.03,204428,0
+MTD.US,D,20180105,000000,629.3,640.37,626.73,637.35,208895,0
+MTD.US,D,20180108,000000,635.93,639.1,632.12,633.18,137720,0
+MTD.US,D,20180109,000000,636.04,655,636.04,649.99,261092,0
+MTD.US,D,20180110,000000,648.48,648.48,638.15,646.19,146195,0
+MTD.US,D,20180111,000000,647.37,648.38,635.8,639.26,161767,0
+MTD.US,D,20180112,000000,638.61,652.11,638.12,650.6,149619,0
+MTD.US,D,20180116,000000,653.3,660.21,648.89,649.42,129186,0
+MTD.US,D,20180117,000000,653.12,661.21,651.76,656.51,148277,0
+MTD.US,D,20180118,000000,655.8,660.16,650.52,653.75,100957,0
+MTD.US,D,20180119,000000,656.94,667.53,656.94,666.69,188638,0
+MTD.US,D,20180122,000000,665.81,671.77,657.935,670.88,146087,0
+MTD.US,D,20180123,000000,671.07,674.15,665.76,667.15,187544,0
+MTD.US,D,20180124,000000,667,676.65,664.595,672.69,152953,0
+MTD.US,D,20180125,000000,674.93,680.31,674.81,678.05,225730,0
+MTD.US,D,20180126,000000,679.08,693.18,676.46,692.3,180652,0
+MTD.US,D,20180129,000000,690.39,697.26,685.338,685.79,129740,0
+MTD.US,D,20180130,000000,680.34,684.96,669.88,677.14,115190,0
+MTD.US,D,20180131,000000,679.73,682.57,671.44,675.26,125767,0
+MTD.US,D,20180201,000000,676,685,671.89,684.11,150905,0
+MTD.US,D,20180202,000000,680.97,680.97,666.175,667.16,176030,0
+MTD.US,D,20180205,000000,666.34,667.63,635.16,635.5,199118,0
+MTD.US,D,20180206,000000,623.2,641.61,618.68,637.28,209970,0
+MTD.US,D,20180207,000000,636.71,649.71,636.71,641.96,166025,0
+MTD.US,D,20180208,000000,644.04,646.44,601,601,261910,0
+MTD.US,D,20180209,000000,614.06,637.99,580.43,600.37,413202,0
+MTD.US,D,20180212,000000,605.54,619.22,602.18,613.87,167981,0
+MTD.US,D,20180213,000000,611.62,617.35,603,613.69,139099,0
+MTD.US,D,20180214,000000,611.51,625,608.17,624.67,177571,0
+MTD.US,D,20180215,000000,625.81,632.69,619.35,631.97,140742,0
+MTD.US,D,20180216,000000,628.94,639.95,628.94,634.37,101997,0
+MTD.US,D,20180220,000000,632.81,634.88,620.26,624.22,122694,0
+MTD.US,D,20180221,000000,624.66,646.97,624.66,628.61,158273,0
+MTD.US,D,20180222,000000,631.99,639.57,622.75,624.97,129896,0
+MTD.US,D,20180223,000000,628.94,636.7,625.44,636.1,81591,0
+MTD.US,D,20180226,000000,636.94,639.69,629.4,636.63,75704,0
+MTD.US,D,20180227,000000,635.08,636.76,624.81,625.57,125048,0
+MTD.US,D,20180228,000000,628.41,632.22,616.21,616.22,163589,0
+MTD.US,D,20180301,000000,618.1,618.1,590.58,596.17,240847,0
+MTD.US,D,20180302,000000,589.6,594.62,585.33,593.26,273588,0
+MTD.US,D,20180305,000000,592.16,602.69,585.589,599.95,239665,0
+MTD.US,D,20180306,000000,601.42,606.54,596.185,605.29,192730,0
+MTD.US,D,20180307,000000,599.3,612.92,599.3,611.54,175793,0
+MTD.US,D,20180308,000000,614.22,614.22,601.62,606.88,179744,0
+MTD.US,D,20180309,000000,610.11,619.65,606.03,616,128381,0
+MTD.US,D,20180312,000000,615.4,620.66,613.69,615.91,223508,0
+MTD.US,D,20180313,000000,618.42,619.64,608.12,612,120951,0
+MTD.US,D,20180314,000000,615,615,604.07,606.13,113786,0
+MTD.US,D,20180315,000000,608.62,618.8,606.17,613.83,205194,0
+MTD.US,D,20180316,000000,614.61,617.54,611.28,613.88,200966,0
+MTD.US,D,20180319,000000,610.3,613.5,606.53,611.51,194310,0
+MTD.US,D,20180320,000000,613.55,618.54,610.37,611.9,120011,0
+MTD.US,D,20180321,000000,612.9,618.99,606.41,606.41,133067,0
+MTD.US,D,20180322,000000,601.27,605.129,583.34,585.39,212667,0
+MTD.US,D,20180323,000000,586.01,594.24,565.86,566.87,232408,0
+MTD.US,D,20180326,000000,574.46,590.295,567.79,588.75,211793,0
+MTD.US,D,20180327,000000,588.76,591.48,568.99,573.21,175561,0
+MTD.US,D,20180328,000000,574.44,576.77,564.53,571.9,240929,0
+MTD.US,D,20180329,000000,572.42,587.61,571.5,575.03,275344,0
+MTD.US,D,20180402,000000,575,578.36,556.62,562.68,266760,0
+MTD.US,D,20180403,000000,566.45,574.275,561.62,568.58,279317,0
+MTD.US,D,20180404,000000,559.46,576.24,546.04,574.53,286916,0
+MTD.US,D,20180405,000000,577.98,581.9,573.88,577.67,194841,0
+MTD.US,D,20180406,000000,573.36,576.475,552.125,555.26,255535,0
+MTD.US,D,20180409,000000,553.56,569.86,553.56,560.22,131584,0
+MTD.US,D,20180410,000000,563.71,574.48,561.59,571.28,169261,0
+MTD.US,D,20180411,000000,565.22,581.21,561.88,565.17,214725,0
+MTD.US,D,20180412,000000,568.25,575.43,567.06,569.76,170360,0
+MTD.US,D,20180413,000000,572.3,572.3,565.02,568.21,104596,0
+MTD.US,D,20180416,000000,570.49,575.88,569.55,570.76,122597,0
+MTD.US,D,20180417,000000,573.82,582.73,573.465,581.57,155838,0
+MTD.US,D,20180418,000000,584.48,589.96,578.53,585.63,161145,0
+MTD.US,D,20180419,000000,584.61,584.61,573.42,577.37,132214,0
+MTD.US,D,20180420,000000,578.26,580.79,572.27,576.76,170595,0
+MTD.US,D,20180423,000000,577.1,582.07,573.24,574.35,82009,0
+MTD.US,D,20180424,000000,561.93,573.01,557.075,561.88,174204,0
+MTD.US,D,20180425,000000,562.01,564.34,553.935,560.67,151283,0
+MTD.US,D,20180426,000000,562,566.9,560.17,563.61,155855,0
+MTD.US,D,20180427,000000,563.86,566.48,562.33,564.01,98028,0
+MTD.US,D,20180430,000000,566.2,566.2,559.92,559.93,287046,0
+MTD.US,D,20180501,000000,555.37,567.42,550.25,567.22,285137,0
+MTD.US,D,20180502,000000,564.03,566.7,560.12,560.83,181225,0
+MTD.US,D,20180503,000000,556.51,574.98,550.03,574.8,279380,0
+MTD.US,D,20180504,000000,580,580,550.501,552.97,375290,0
+MTD.US,D,20180507,000000,555.6,563.95,550.005,552.9,171923,0
+MTD.US,D,20180508,000000,551.7,554.41,545.13,546.43,235075,0
+MTD.US,D,20180509,000000,548.66,552.4,544.64,549.66,152414,0
+MTD.US,D,20180510,000000,554.48,564.45,552.955,563.25,205026,0
+MTD.US,D,20180511,000000,566,567.26,561.64,563.72,209131,0
+MTD.US,D,20180514,000000,566.07,571.02,563.24,568.92,212367,0
+MTD.US,D,20180515,000000,563.62,564,547.38,556.44,433915,0
+MTD.US,D,20180516,000000,557.01,561.72,554.8,560.75,167926,0
+MTD.US,D,20180517,000000,559.7,563.6,559.7,562.1,174824,0
+MTD.US,D,20180518,000000,563,575.41,562.095,573.19,253502,0
+MTD.US,D,20180521,000000,575.99,582.43,575.99,582.01,273480,0
+MTD.US,D,20180522,000000,583.03,585.63,573.24,574.1,188660,0
+MTD.US,D,20180523,000000,569.85,572.3,567,569.8,211325,0
+MTD.US,D,20180524,000000,567.67,569.97,564.93,565.58,136771,0
+MTD.US,D,20180525,000000,565.74,565.74,552.79,554.83,209295,0
+MTD.US,D,20180529,000000,551.5,554.81,540.24,546.74,193644,0
+MTD.US,D,20180530,000000,550.81,555.88,548.465,551.71,181656,0
+MTD.US,D,20180531,000000,549.79,554.4,546.79,550.74,265588,0
+MTD.US,D,20180601,000000,555,569.5,554.83,569,323457,0
+MTD.US,D,20180604,000000,567.4,574.705,564.82,572.16,288358,0
+MTD.US,D,20180605,000000,572.42,582.65,569.58,574.19,253393,0
+MTD.US,D,20180606,000000,573.79,585.28,572.185,584.87,235608,0
+MTD.US,D,20180607,000000,585,590.85,583.88,590.62,366687,0
+MTD.US,D,20180608,000000,590.78,595.31,588.97,594.86,290208,0
+MTD.US,D,20180611,000000,594.8,595.97,589.65,592.28,229909,0
+MTD.US,D,20180612,000000,595.37,596.28,590.09,595.14,196474,0
+MTD.US,D,20180613,000000,594.8,596.26,591.61,593,220983,0
+MTD.US,D,20180614,000000,594.94,594.94,590.76,592.7,191138,0
+MTD.US,D,20180615,000000,592.78,594.7,583.25,589,292335,0
+MTD.US,D,20180618,000000,585.85,586.38,578.64,585.31,178973,0
+MTD.US,D,20180619,000000,579.45,581.77,575.55,581.06,324682,0
+MTD.US,D,20180620,000000,583.63,584.56,572.65,579.65,170263,0
+MTD.US,D,20180621,000000,580.26,581.325,574.74,576.33,258894,0
+MTD.US,D,20180622,000000,578.99,584.84,574.26,582.31,186198,0
+MTD.US,D,20180625,000000,575.52,580,563.82,570.47,310580,0
+MTD.US,D,20180626,000000,571.52,575.53,566.105,573.8,208224,0
+MTD.US,D,20180627,000000,573.31,575.77,564.06,564.3,170738,0
+MTD.US,D,20180628,000000,564.88,573.87,560.43,572.68,158024,0
+MTD.US,D,20180629,000000,575.07,584.65,573.64,578.63,255866,0
+MTD.US,D,20180702,000000,574.38,576.46,566.05,570.8,191208,0
+MTD.US,D,20180703,000000,576.26,590.78,576.26,580.58,206802,0
+MTD.US,D,20180705,000000,582.84,587.9,577.73,583.97,168020,0
+MTD.US,D,20180706,000000,583.75,586.4,580.75,583.77,139532,0
+MTD.US,D,20180709,000000,585.02,595.81,584.64,594.76,141739,0
+MTD.US,D,20180710,000000,592.45,596.13,591.79,593.37,152012,0
+MTD.US,D,20180711,000000,588.69,589.975,579.87,581.93,158636,0
+MTD.US,D,20180712,000000,588.39,592.11,585.43,587.03,155963,0
+MTD.US,D,20180713,000000,583.91,585.72,581.28,583.13,186444,0
+MTD.US,D,20180716,000000,581.94,582.99,574.72,575.36,162415,0
+MTD.US,D,20180717,000000,573.8,585.86,573.8,584.8,153154,0
+MTD.US,D,20180718,000000,585.45,586.48,580.375,585.61,128961,0
+MTD.US,D,20180719,000000,587,599.645,583.915,598.11,164134,0
+MTD.US,D,20180720,000000,595.01,603.19,594.54,602.56,164620,0
+MTD.US,D,20180723,000000,602.11,602.6,593.177,594.61,188582,0
+MTD.US,D,20180724,000000,594.75,608.35,594.645,602.76,165807,0
+MTD.US,D,20180725,000000,603.38,613.68,600.575,612.61,185445,0
+MTD.US,D,20180726,000000,612.59,620.35,609.28,617.94,193771,0
+MTD.US,D,20180727,000000,611.94,611.94,586.4,589.94,319341,0
+MTD.US,D,20180730,000000,589.2,591.06,580.55,581.81,216464,0
+MTD.US,D,20180731,000000,585.43,595.96,585.43,592.51,225550,0
+MTD.US,D,20180801,000000,589.97,594.09,585.15,587.52,146044,0
+MTD.US,D,20180802,000000,586.08,590.17,582.02,588.82,129984,0
+MTD.US,D,20180803,000000,590.26,593,582.38,586.67,111009,0
+MTD.US,D,20180806,000000,585.04,591.08,582.81,587.02,121800,0
+MTD.US,D,20180807,000000,589,589.51,583.79,583.98,100095,0
+MTD.US,D,20180808,000000,583.23,585.56,576.28,583.1,154224,0
+MTD.US,D,20180809,000000,584.57,585.71,574.5,575.6,93830,0
+MTD.US,D,20180810,000000,572.28,576.2,570.625,572.2,75242,0
+MTD.US,D,20180813,000000,574.28,578.595,565.84,567.14,92088,0
+MTD.US,D,20180814,000000,567.38,570,561.51,562.11,92305,0
+MTD.US,D,20180815,000000,559.38,560.75,552.87,559.44,146004,0
+MTD.US,D,20180816,000000,563.16,570.94,561.8,567.76,123942,0
+MTD.US,D,20180817,000000,568.25,570.17,562.115,564.74,92672,0
+MTD.US,D,20180820,000000,564.06,568.22,560.685,564.85,110998,0
+MTD.US,D,20180821,000000,566.54,568.28,563.21,564.06,117283,0
+MTD.US,D,20180822,000000,563.96,567.48,561.305,566.24,89634,0
+MTD.US,D,20180823,000000,567.04,567.09,561.725,563.07,118909,0
+MTD.US,D,20180824,000000,564.32,569.52,562.756,568,110267,0
+MTD.US,D,20180827,000000,570,573.52,567.71,573.05,109018,0
+MTD.US,D,20180828,000000,575.28,576.212,571.135,575.61,139321,0
+MTD.US,D,20180829,000000,578.27,581.52,575.68,581,182172,0
+MTD.US,D,20180830,000000,581.8,582.65,577.47,579.82,168380,0
+MTD.US,D,20180831,000000,578.49,585.44,576.12,584.46,206918,0
+MTD.US,D,20180904,000000,580.59,582.09,576.28,580.45,182178,0
+MTD.US,D,20180905,000000,583,587.87,575.13,586.76,223452,0
+MTD.US,D,20180906,000000,588,590.62,583.07,588,166081,0
+MTD.US,D,20180907,000000,586.48,591.12,585.13,588.91,172709,0
+MTD.US,D,20180910,000000,596.35,600,591.99,595.41,252054,0
+MTD.US,D,20180911,000000,594.37,598.34,588.305,592.57,185956,0
+MTD.US,D,20180912,000000,596,605,592.848,603.27,172528,0
+MTD.US,D,20180913,000000,603.78,610.96,603.21,609.28,168169,0
+MTD.US,D,20180914,000000,610,612.9,606.37,610.01,168912,0
+MTD.US,D,20180917,000000,611.77,613.175,607.88,610.31,256152,0
+MTD.US,D,20180918,000000,611.43,611.43,602.8,606.04,182929,0
+MTD.US,D,20180919,000000,610,615.65,604.03,614.85,207139,0
+MTD.US,D,20180920,000000,616.78,619.93,613.17,616.19,169911,0
+MTD.US,D,20180921,000000,619.13,626.07,611.37,611.98,237128,0
+MTD.US,D,20180924,000000,611.24,611.24,605.62,610.01,146882,0
+MTD.US,D,20180925,000000,612.34,612.34,605.1,610.2,253896,0
+MTD.US,D,20180926,000000,611.54,618.51,610.25,611.29,132456,0
+MTD.US,D,20180927,000000,613.02,619.28,604.175,610,136770,0
+MTD.US,D,20180928,000000,610,614.9,606.61,608.98,141128,0
+MTD.US,D,20181001,000000,611.59,618.19,611.59,616.01,115266,0
+MTD.US,D,20181002,000000,613.26,617.18,611.16,616.34,78512,0
+MTD.US,D,20181003,000000,618.76,618.76,613.48,614.34,133839,0
+MTD.US,D,20181004,000000,611.52,613.25,608.71,611.67,284891,0
+MTD.US,D,20181005,000000,611.79,613.09,596.3,603.98,144226,0
+MTD.US,D,20181008,000000,603.92,603.92,590.23,591.24,132600,0
+MTD.US,D,20181009,000000,589.73,593.57,583.465,590.91,151668,0
+MTD.US,D,20181010,000000,591.49,591.87,566.97,567.4,243759,0
+MTD.US,D,20181011,000000,567.82,571.07,554.26,554.45,212933,0
+MTD.US,D,20181012,000000,562,566.5,550.39,558.15,196245,0
+MTD.US,D,20181015,000000,557.35,562.755,550.36,555.98,168934,0
+MTD.US,D,20181016,000000,561.54,574.1,560.26,573.59,100929,0
+MTD.US,D,20181017,000000,573.27,580.16,568.65,578.69,155507,0
+MTD.US,D,20181018,000000,577.99,578.63,561.53,566.35,182377,0
+MTD.US,D,20181019,000000,566.89,576.59,555.98,558.34,196123,0
+MTD.US,D,20181022,000000,559.07,562.63,554.26,558.11,140139,0
+MTD.US,D,20181023,000000,544.08,548.73,532.655,542.21,265064,0
+MTD.US,D,20181024,000000,542.55,548.155,523.87,524.03,161393,0
+MTD.US,D,20181025,000000,527,538.87,524.7,536.4,132512,0
+MTD.US,D,20181026,000000,530,541.07,521.79,535.58,139129,0
+MTD.US,D,20181029,000000,543.8,549.61,527.61,533.77,181636,0
+MTD.US,D,20181030,000000,535.5,552.96,533.31,541.07,202099,0
+MTD.US,D,20181031,000000,546.99,554.847,545.1,546.82,291905,0
+MTD.US,D,20181101,000000,549.84,563.06,547.91,559.69,176626,0
+MTD.US,D,20181102,000000,563.78,572.83,562.3,567.79,206269,0
+MTD.US,D,20181105,000000,567.37,579.44,563.39,573.98,189590,0
+MTD.US,D,20181106,000000,575.28,584.9,573.94,577.03,167105,0
+MTD.US,D,20181107,000000,580.57,597.31,579.19,592.72,171841,0
+MTD.US,D,20181108,000000,589.16,598.285,585.12,595.31,227856,0
+MTD.US,D,20181109,000000,612.4,618.34,590,608.03,446389,0
+MTD.US,D,20181112,000000,604.72,609.01,592.17,595.42,213900,0
+MTD.US,D,20181113,000000,599.53,604,586.43,589.25,199750,0
+MTD.US,D,20181114,000000,591.31,601.02,579.36,581,267983,0
+MTD.US,D,20181115,000000,580.1,592.87,572,592.44,183791,0
+MTD.US,D,20181116,000000,592.41,600.3,587.72,599.3,169210,0
+MTD.US,D,20181119,000000,600,602.16,574.095,577.79,176861,0
+MTD.US,D,20181120,000000,574.12,589.78,572.13,584.33,137312,0
+MTD.US,D,20181121,000000,587.97,597.82,585.815,591.21,103128,0
+MTD.US,D,20181123,000000,586.94,602.07,583.43,596.42,84364,0
+MTD.US,D,20181126,000000,602.57,606.43,599.07,604.69,174158,0
+MTD.US,D,20181127,000000,601.16,608.09,599.21,605.84,142359,0
+MTD.US,D,20181128,000000,607,621.98,604,621.91,137109,0
+MTD.US,D,20181129,000000,620.13,638.18,619.98,630.92,119986,0
+MTD.US,D,20181130,000000,631.45,639.23,627.34,636.66,175439,0
+MTD.US,D,20181203,000000,635,650.77,634,645.33,242432,0
+MTD.US,D,20181204,000000,640.86,648.365,625.45,628.67,310165,0
+MTD.US,D,20181206,000000,620.25,622.35,603.58,610.1,333533,0
+MTD.US,D,20181207,000000,611.78,618.33,585.6,590.78,222043,0
+MTD.US,D,20181210,000000,592.69,594.9,583.27,591.66,154965,0
+MTD.US,D,20181211,000000,600.06,606.39,592.175,597.89,114254,0
+MTD.US,D,20181212,000000,604.31,615,603.32,607.64,145277,0
+MTD.US,D,20181213,000000,607.04,611.13,595.35,599.58,113870,0
+MTD.US,D,20181214,000000,594.88,596.43,585.315,587.12,164414,0
+MTD.US,D,20181217,000000,584.73,586.44,568.415,572.34,143700,0
+MTD.US,D,20181218,000000,577.25,580.38,569.615,574.52,166788,0
+MTD.US,D,20181219,000000,575.79,584.92,553.02,558.05,174836,0
+MTD.US,D,20181220,000000,554.8,561.34,545.53,553.14,240209,0
+MTD.US,D,20181221,000000,553.03,564.06,543.44,545.33,269510,0
+MTD.US,D,20181224,000000,542.31,544.48,530.12,531.28,64637,0
+MTD.US,D,20181226,000000,534.85,553.95,528.7,553.71,114759,0
+MTD.US,D,20181227,000000,544.85,563.64,543.35,563.64,94505,0
+MTD.US,D,20181228,000000,567.14,568.61,555.46,557.54,102876,0
+MTD.US,D,20181231,000000,561.42,567.15,558.34,565.58,89832,0
+MTD.US,D,20190102,000000,557.48,559.88,543.52,546.04,212219,0
+MTD.US,D,20190103,000000,525.96,535,500.74,513.56,290314,0
+MTD.US,D,20190104,000000,521.53,535.1,518.6,527.15,186543,0
+MTD.US,D,20190107,000000,526.75,542.21,526.47,533.58,196574,0
+MTD.US,D,20190108,000000,547.2,556.53,540.745,556.53,188427,0
+MTD.US,D,20190109,000000,560.1,577.63,559.84,568.47,204907,0
+MTD.US,D,20190110,000000,566.74,578.17,564.89,576.29,123399,0
+MTD.US,D,20190111,000000,576.19,577.775,571.01,576.96,85813,0
+MTD.US,D,20190114,000000,572.75,579.72,571.994,573.22,108626,0
+MTD.US,D,20190115,000000,573.61,582.6,572.71,582.11,121664,0
+MTD.US,D,20190116,000000,583.47,588.99,578.375,580.15,111675,0
+MTD.US,D,20190117,000000,577.27,589.145,576.2,587.69,109199,0
+MTD.US,D,20190118,000000,592.29,602.66,588.4,602.1,122891,0
+MTD.US,D,20190122,000000,597.31,600.64,588.215,593.69,119525,0
+MTD.US,D,20190123,000000,598.14,610.88,596.07,605.18,147997,0
+MTD.US,D,20190124,000000,604.15,607.92,601.47,605.65,95454,0
+MTD.US,D,20190125,000000,612,618.45,607.16,614.55,118366,0
+MTD.US,D,20190128,000000,608.33,619.79,606.14,618.16,112553,0
+MTD.US,D,20190129,000000,619.8,624.64,615.5,621.01,98101,0
+MTD.US,D,20190130,000000,622.81,633.685,618.36,632.93,118194,0
+MTD.US,D,20190131,000000,631.99,639.24,629.68,638.16,98319,0
+MTD.US,D,20190201,000000,640.7,645.39,635.77,642.82,131768,0
+MTD.US,D,20190204,000000,644.88,646.54,635.28,642.52,114115,0
+MTD.US,D,20190205,000000,643.4,656.75,643.34,652.84,102700,0
+MTD.US,D,20190206,000000,650,659.33,648.16,655.15,103823,0
+MTD.US,D,20190207,000000,650.53,655.7,642.06,648.13,147793,0
+MTD.US,D,20190208,000000,666.2,666.455,648.45,662.3,289761,0
+MTD.US,D,20190211,000000,658.24,669.55,658.24,662.49,150758,0
+MTD.US,D,20190212,000000,664,673.065,663.07,672.49,150787,0
+MTD.US,D,20190213,000000,670,674.05,667.19,668.61,131167,0
+MTD.US,D,20190214,000000,665.24,671.21,662.19,662.91,150742,0
+MTD.US,D,20190215,000000,670.28,673.74,665.58,668.86,168252,0
+MTD.US,D,20190219,000000,666.47,673.255,666.47,671.86,128716,0
+MTD.US,D,20190220,000000,671.45,675.485,669.84,673.05,128959,0
+MTD.US,D,20190221,000000,673.05,675.6,666.89,674.21,132243,0
+MTD.US,D,20190222,000000,674,679.05,673.96,678.83,127887,0
+MTD.US,D,20190225,000000,680,694,679.48,689.97,141935,0
+MTD.US,D,20190226,000000,685.42,688.47,676.88,676.98,104233,0
+MTD.US,D,20190227,000000,674.82,688.52,672.65,686,109501,0
+MTD.US,D,20190228,000000,685.13,687.84,679.83,680.91,202351,0
+MTD.US,D,20190301,000000,684.34,701.25,684.34,698.76,138793,0
+MTD.US,D,20190304,000000,699.36,700.84,685.825,689.19,113666,0
+MTD.US,D,20190305,000000,689.48,694.8,683.74,693.41,109082,0
+MTD.US,D,20190306,000000,693.33,693.33,680.7,681.94,111225,0
+MTD.US,D,20190307,000000,681.63,684.965,677.19,683.84,115078,0
+MTD.US,D,20190308,000000,680,681.24,672.27,680.95,88347,0
+MTD.US,D,20190311,000000,681.08,689.59,681.08,688.93,106785,0
+MTD.US,D,20190312,000000,691.61,694.32,686.8,691.48,95907,0
+MTD.US,D,20190313,000000,693.3,696.375,685.96,689.95,126240,0
+MTD.US,D,20190314,000000,689.63,699,687.89,698.68,136563,0
+MTD.US,D,20190315,000000,700.06,709.58,699.46,708.58,217564,0
+MTD.US,D,20190318,000000,708.68,710,701.1,706.84,120012,0
+MTD.US,D,20190319,000000,709.68,719.58,709.68,715.74,115880,0
+MTD.US,D,20190320,000000,716.19,720.02,706.64,712.88,108202,0
+MTD.US,D,20190321,000000,711.28,732.46,711.28,729.72,111927,0
+MTD.US,D,20190322,000000,721.36,726.75,701.02,702.07,180092,0
+MTD.US,D,20190325,000000,698.92,714.17,698.92,708.6,121707,0
+MTD.US,D,20190326,000000,711.51,720.4,708.68,716.4,98741,0
+MTD.US,D,20190327,000000,719.03,723.86,702.11,702.71,152860,0
+MTD.US,D,20190328,000000,704.47,708.02,698.17,703.78,116664,0
+MTD.US,D,20190329,000000,710.82,724.27,710.78,723,173458,0
+MTD.US,D,20190401,000000,729.12,736.095,723.4,730.34,106978,0
+MTD.US,D,20190402,000000,733.63,736.88,729.995,734.45,176094,0
+MTD.US,D,20190403,000000,737.61,740.81,729.385,732.73,113781,0
+MTD.US,D,20190404,000000,732.61,736.26,721.735,727.2,121029,0
+MTD.US,D,20190405,000000,732.88,739.96,729.06,734.84,89997,0
+MTD.US,D,20190408,000000,733.31,740.035,723.81,738.37,72687,0
+MTD.US,D,20190409,000000,736.11,739.07,731.62,733.99,90959,0
+MTD.US,D,20190410,000000,737,745.37,737,737.97,121129,0
+MTD.US,D,20190411,000000,740.38,741.4,734.525,740.75,102119,0
+MTD.US,D,20190412,000000,745.34,750,738.33,742.35,106907,0
+MTD.US,D,20190415,000000,745.87,747.54,742.53,744.34,109277,0
+MTD.US,D,20190416,000000,749.87,750,729.26,732.17,101850,0
+MTD.US,D,20190417,000000,737,739.37,707.68,715.22,198279,0
+MTD.US,D,20190418,000000,718.09,732.05,716,728.73,147029,0
+MTD.US,D,20190422,000000,722.87,734.75,722.87,734.19,122067,0
+MTD.US,D,20190423,000000,726.97,730.1,709.72,723.62,232925,0
+MTD.US,D,20190424,000000,725.35,732.17,715.27,725.53,99853,0
+MTD.US,D,20190425,000000,723.65,732.17,721.15,731.01,125257,0
+MTD.US,D,20190426,000000,731.04,737.23,725.69,736.95,52656,0
+MTD.US,D,20190429,000000,740.41,745.56,733.071,741.52,80514,0
+MTD.US,D,20190430,000000,741.93,747.165,741.44,745.26,103917,0
+MTD.US,D,20190501,000000,747.96,747.96,736.17,739.16,107653,0
+MTD.US,D,20190502,000000,738.18,753.45,737.48,753.2,134752,0
+MTD.US,D,20190503,000000,751,762.9,750.713,762.43,92324,0
+MTD.US,D,20190506,000000,749.38,762.56,745.93,760.77,112229,0
+MTD.US,D,20190507,000000,752.76,754,734.65,742.3,221143,0
+MTD.US,D,20190508,000000,740.62,745.78,732.93,740.49,219999,0
+MTD.US,D,20190509,000000,730.55,742.325,725.95,741.67,236485,0
+MTD.US,D,20190510,000000,734.26,738.305,700.101,727.67,368828,0
+MTD.US,D,20190513,000000,715.72,716.14,681.75,701.77,346249,0
+MTD.US,D,20190514,000000,705.06,727.597,705.06,722.67,202920,0
+MTD.US,D,20190515,000000,711.83,720,705.82,719.14,222614,0
+MTD.US,D,20190516,000000,720.63,744.98,720.255,744.98,261296,0
+MTD.US,D,20190517,000000,737.62,741.91,726.02,726.42,184469,0
+MTD.US,D,20190520,000000,721.78,729.49,714.35,716.18,180477,0
+MTD.US,D,20190521,000000,721.63,726,714.82,716.5,211156,0
+MTD.US,D,20190522,000000,716.72,728.486,716.58,724.08,132400,0
+MTD.US,D,20190523,000000,717.7,721.5,706.853,719.13,188580,0
+MTD.US,D,20190524,000000,726.01,734.065,724.08,728.82,131525,0
+MTD.US,D,20190528,000000,731.88,742.2,717.83,720.03,232148,0
+MTD.US,D,20190529,000000,717,727.51,715.54,724.79,167678,0
+MTD.US,D,20190530,000000,727.02,733.49,726.2,727.36,108369,0
+MTD.US,D,20190531,000000,720.05,726.46,709.91,723.09,141069,0
+MTD.US,D,20190603,000000,725.94,738.15,721,728.75,137022,0
+MTD.US,D,20190604,000000,736.04,742.16,728.525,741.89,110419,0
+MTD.US,D,20190605,000000,748.41,759.445,748.41,756.93,156854,0
+MTD.US,D,20190606,000000,759.5,775.54,759.5,772.82,173758,0
+MTD.US,D,20190607,000000,780.42,793.63,779.395,790.88,173839,0
+MTD.US,D,20190610,000000,794.78,810.89,794.55,806.79,123388,0
+MTD.US,D,20190611,000000,814.09,819.5,799.22,804.85,163397,0
+MTD.US,D,20190612,000000,806.63,810.35,802.42,808.46,124390,0
+MTD.US,D,20190613,000000,808.74,809.275,793.15,797.01,130669,0
+MTD.US,D,20190614,000000,795.16,800.47,789.555,791.06,126343,0
+MTD.US,D,20190617,000000,794.47,798.32,787.79,791.41,96256,0
+MTD.US,D,20190618,000000,798.01,805.17,797.48,804,129430,0
+MTD.US,D,20190619,000000,805.03,817.89,805.03,817.04,119129,0
+MTD.US,D,20190620,000000,824.15,831.92,815.24,821.39,125207,0
+MTD.US,D,20190621,000000,822.52,831.37,814.77,830.11,154307,0
+MTD.US,D,20190624,000000,828.59,830.865,823.88,825.97,148400,0
+MTD.US,D,20190625,000000,830.07,839.61,821.86,833.7,191787,0
+MTD.US,D,20190626,000000,837.5,837.5,820.08,825.4,133634,0
+MTD.US,D,20190627,000000,828,833.925,820.325,833.55,110590,0
+MTD.US,D,20190628,000000,835.3,840,825.47,840,171079,0
+MTD.US,D,20190701,000000,853.04,863.72,841.725,844.33,234442,0
+MTD.US,D,20190702,000000,843.55,854.56,840,853.3,105261,0
+MTD.US,D,20190703,000000,855.15,873.51,855.15,872.45,79282,0
+MTD.US,D,20190705,000000,865.94,867.06,849.95,859.91,129327,0
+MTD.US,D,20190708,000000,855,863.735,852.25,861.75,122548,0
+MTD.US,D,20190709,000000,855.98,862.95,855.51,861.55,116098,0
+MTD.US,D,20190710,000000,867.68,867.935,855.81,858.48,108728,0
+MTD.US,D,20190711,000000,859.52,859.52,840.865,854.07,151567,0
+MTD.US,D,20190712,000000,843.67,844.22,830.27,835.44,245935,0
+MTD.US,D,20190715,000000,821.85,827,814.74,825.22,208000,0
+MTD.US,D,20190716,000000,826.06,826.345,817.97,821.85,204780,0
+MTD.US,D,20190717,000000,826.38,828.59,817.48,818.13,123861,0
+MTD.US,D,20190718,000000,818.3,830.895,818.3,828.96,111660,0
+MTD.US,D,20190719,000000,833.29,833.29,812.99,813.85,122871,0
+MTD.US,D,20190722,000000,816.58,825.24,809.54,818.7,124418,0
+MTD.US,D,20190723,000000,811,820.42,805.085,818.31,169798,0
+MTD.US,D,20190724,000000,784,813.39,772.81,812.17,539099,0
+MTD.US,D,20190725,000000,805.14,807.68,787.63,790.68,295069,0
+MTD.US,D,20190726,000000,789.42,790,772.976,775.11,334816,0
+MTD.US,D,20190729,000000,779.02,781.385,770,775,241055,0
+MTD.US,D,20190730,000000,765.22,766.985,758.12,759.97,351108,0
+MTD.US,D,20190731,000000,759.41,765.695,748.45,756.75,233196,0
+MTD.US,D,20190801,000000,758.86,777.61,751.34,760.79,333861,0
+MTD.US,D,20190802,000000,730.36,745.99,713.582,717.82,480142,0
+MTD.US,D,20190805,000000,701.48,706.67,686.62,692.72,351663,0
+MTD.US,D,20190806,000000,698.35,708.64,698.35,707.17,240190,0
+MTD.US,D,20190807,000000,701.26,710.52,691.44,704.97,207279,0
+MTD.US,D,20190808,000000,709.2,714.96,705.81,713.42,197065,0
+MTD.US,D,20190809,000000,711.24,714.31,699.31,702.28,161114,0
+MTD.US,D,20190812,000000,696.01,700.15,676.96,681.78,209811,0
+MTD.US,D,20190813,000000,676.11,702.78,676.02,689.97,208000,0
+MTD.US,D,20190814,000000,679.63,688.86,659.88,660.59,247997,0
+MTD.US,D,20190815,000000,667.63,675.46,658.36,660.39,260496,0
+MTD.US,D,20190816,000000,665.95,671.51,664.18,665.19,213782,0
+MTD.US,D,20190819,000000,675.16,683.765,674.75,675.51,226381,0
+MTD.US,D,20190820,000000,672.27,674.94,658.16,659.14,177862,0
+MTD.US,D,20190821,000000,664.31,673.46,661.12,669.58,145952,0
+MTD.US,D,20190822,000000,672.62,674.675,658.76,663.68,125998,0
+MTD.US,D,20190823,000000,666.27,668.055,640.02,642.84,224319,0
+MTD.US,D,20190826,000000,648,649.14,638.988,647.45,189567,0
+MTD.US,D,20190827,000000,650.91,652.24,644.1,647.23,190299,0
+MTD.US,D,20190828,000000,645.63,651.51,638.92,646.39,200841,0
+MTD.US,D,20190829,000000,653.96,661.05,651.88,654.17,246024,0
+MTD.US,D,20190830,000000,656.12,659.56,649.36,656.79,212533,0
+MTD.US,D,20190903,000000,654.98,660.77,646.43,653,192724,0
+MTD.US,D,20190904,000000,655.71,666.815,655.24,660.17,172474,0
+MTD.US,D,20190905,000000,669.14,687.52,665.47,685.78,243960,0
+MTD.US,D,20190906,000000,687.11,689.73,680.03,684.98,174862,0
+MTD.US,D,20190909,000000,688.08,690.07,672.59,679.56,193123,0
+MTD.US,D,20190910,000000,677.89,699.64,669.92,699.64,279328,0
+MTD.US,D,20190911,000000,700,718.18,700,718.18,226884,0
+MTD.US,D,20190912,000000,724.47,726.67,710.01,711.74,204030,0
+MTD.US,D,20190913,000000,712.31,713.4,701.63,713,132423,0
+MTD.US,D,20190916,000000,708.84,715.665,707.53,711.65,140821,0
+MTD.US,D,20190917,000000,710.84,713.29,703.57,710.54,130423,0
+MTD.US,D,20190918,000000,710.44,711.93,698.97,709.05,167630,0
+MTD.US,D,20190919,000000,710.73,714.5,706.99,710.1,117704,0
+MTD.US,D,20190920,000000,713.36,716.27,708.73,709.18,155679,0
+MTD.US,D,20190923,000000,705.44,712.66,698.5,706.21,158697,0
+MTD.US,D,20190924,000000,709.96,714.2,688.73,690.99,181720,0
+MTD.US,D,20190925,000000,689.45,701.08,686.33,699.34,145622,0
+MTD.US,D,20190926,000000,697.77,705.93,691.14,700.39,148551,0
+MTD.US,D,20190927,000000,704.33,706.74,690,699.28,111037,0
+MTD.US,D,20190930,000000,701.62,709.53,701.11,704.4,181828,0
+MTD.US,D,20191001,000000,705.44,706.83,687.235,688.14,151351,0
+MTD.US,D,20191002,000000,682.92,684.58,662.74,663.3,223333,0
+MTD.US,D,20191003,000000,665.3,677.11,655.982,670.77,259904,0
+MTD.US,D,20191004,000000,671.86,687.05,671.86,686.27,182115,0
+MTD.US,D,20191007,000000,681.66,689.74,678.91,681.85,150032,0
+MTD.US,D,20191008,000000,660.4,665.84,641.695,658.61,290110,0
+MTD.US,D,20191009,000000,666.73,675.94,658,673.28,168707,0
+MTD.US,D,20191010,000000,671.88,678.24,665.945,672.37,223113,0
+MTD.US,D,20191011,000000,681.11,697.48,681.11,688.1,183786,0
+MTD.US,D,20191014,000000,689.66,690.62,680.25,680.74,121476,0
+MTD.US,D,20191015,000000,683.94,687.32,677.425,680,210804,0
+MTD.US,D,20191016,000000,680.77,682.59,665.235,668.5,346757,0
+MTD.US,D,20191017,000000,672.81,676.685,669.365,670.82,284022,0
+MTD.US,D,20191018,000000,666.48,684.25,665.38,680.5,160348,0
+MTD.US,D,20191021,000000,688.14,690,678.37,685.22,192764,0
+MTD.US,D,20191022,000000,686.33,694.3,683.91,684.21,187148,0
+MTD.US,D,20191023,000000,687.42,703.47,684.55,688.87,188021,0
+MTD.US,D,20191024,000000,686.91,690.12,678.39,686.74,112321,0
+MTD.US,D,20191025,000000,686.55,703.68,679.14,698.19,130472,0
+MTD.US,D,20191028,000000,701.56,707.99,699.508,701.35,108065,0
+MTD.US,D,20191029,000000,695.22,708.69,691.31,703.76,128695,0
+MTD.US,D,20191030,000000,702.25,708.78,699.17,708.47,121497,0
+MTD.US,D,20191031,000000,704.59,708.47,699.075,704.94,134202,0
+MTD.US,D,20191101,000000,710,717.11,707.74,714.18,128583,0
+MTD.US,D,20191104,000000,721.66,730.185,719.31,723.67,224717,0
+MTD.US,D,20191105,000000,724.19,729.86,704.51,714.4,215787,0
+MTD.US,D,20191106,000000,714.02,714.02,705.23,709.78,156603,0
+MTD.US,D,20191107,000000,717.75,726.41,711.54,720.81,238451,0
+MTD.US,D,20191108,000000,680,727.205,680,708.86,413484,0
+MTD.US,D,20191111,000000,702.94,706.855,698.525,700.4,206606,0
+MTD.US,D,20191112,000000,704.83,712.99,698.77,711.45,127474,0
+MTD.US,D,20191113,000000,708.64,726.925,708.64,722.74,130099,0
+MTD.US,D,20191114,000000,716.4,721.75,711.58,713.65,129132,0
+MTD.US,D,20191115,000000,714.37,726.2,714.37,724.82,139802,0
+MTD.US,D,20191118,000000,723.1,726.12,712.005,718.21,242829,0
+MTD.US,D,20191119,000000,722.5,736.99,716.25,732.96,189364,0
+MTD.US,D,20191120,000000,731.26,734.1,714.27,717.7,208492,0
+MTD.US,D,20191121,000000,719.9,719.9,703.685,705.07,268141,0
+MTD.US,D,20191122,000000,709.45,713.74,704.81,711.85,209125,0
+MTD.US,D,20191125,000000,717.86,719.26,714.43,716.97,201060,0
+MTD.US,D,20191126,000000,715.9,725.05,715.9,723.9,537137,0
+MTD.US,D,20191127,000000,728.36,729.25,718.38,725.4,107668,0
+MTD.US,D,20191129,000000,723.75,732.1,718.79,719.41,80957,0
+MTD.US,D,20191202,000000,721.15,727.99,718.921,723.96,185426,0
+MTD.US,D,20191203,000000,713.93,721.47,709.1,712.04,215434,0
+MTD.US,D,20191204,000000,713.56,735.75,713.56,731.66,324022,0
+MTD.US,D,20191205,000000,734.42,747.5,733.48,736.85,291411,0
+MTD.US,D,20191206,000000,746.48,762.5,745.1,761,240730,0
+MTD.US,D,20191209,000000,760.89,763.305,755.8,756.98,206334,0
+MTD.US,D,20191210,000000,756.98,763.98,752.82,754.22,196114,0
+MTD.US,D,20191211,000000,750,764.24,750,762.35,164315,0
+MTD.US,D,20191212,000000,762.42,778.15,762.42,775.42,193824,0
+MTD.US,D,20191213,000000,774.45,781.52,761.84,769.7,193213,0
+MTD.US,D,20191216,000000,778.41,786.01,775.735,781.27,153870,0
+MTD.US,D,20191217,000000,780.07,786.8,775.77,777.17,166003,0
+MTD.US,D,20191218,000000,775.36,779.21,772.99,775.71,156102,0
+MTD.US,D,20191219,000000,778.72,787.31,776.405,786.59,172837,0
+MTD.US,D,20191220,000000,793.99,795.36,787.19,793.31,197778,0
+MTD.US,D,20191223,000000,798.12,798.12,784.93,789.43,133021,0
+MTD.US,D,20191224,000000,788,792.2,783.85,790.47,69874,0
+MTD.US,D,20191226,000000,791.27,792.64,787.01,791.98,64554,0
+MTD.US,D,20191227,000000,792.02,795.275,789.455,792.83,73993,0
+MTD.US,D,20191230,000000,795.81,795.81,785.26,791.91,77160,0
+MTD.US,D,20191231,000000,790.71,794.315,783.79,793.28,81589,0
+MTD.US,D,20200102,000000,805.17,809.99,796.47,805.06,149222,0
+MTD.US,D,20200103,000000,790.1,802.07,788.2,789.54,149695,0
+MTD.US,D,20200106,000000,779.89,793.86,779.1,793.73,187914,0
+MTD.US,D,20200107,000000,790.56,801.12,787.18,797.16,105772,0
+MTD.US,D,20200108,000000,796.32,805.49,795,797.07,148194,0
+MTD.US,D,20200109,000000,806.16,813.095,800.52,810.86,168203,0
+MTD.US,D,20200110,000000,816.6,822.25,813.22,817.69,167569,0
+MTD.US,D,20200113,000000,815.15,824.62,813.66,822.57,147174,0
+MTD.US,D,20200114,000000,820,835.97,818.18,830.63,152161,0
+MTD.US,D,20200115,000000,827.43,830.46,815.505,818.39,133621,0
+MTD.US,D,20200116,000000,823,830.67,816.68,830.67,103913,0
+MTD.US,D,20200117,000000,833.97,834.84,825.36,831.31,122857,0
+MTD.US,D,20200121,000000,831,839.5,830.28,835.13,164219,0
+MTD.US,D,20200122,000000,838.23,843.82,833.82,834.92,84584,0
+MTD.US,D,20200123,000000,833.5,834.47,824.39,831.12,83011,0
+MTD.US,D,20200124,000000,836.07,836.07,817.87,819.95,122978,0
+MTD.US,D,20200127,000000,800.47,807.74,794.06,799.88,144041,0
+MTD.US,D,20200128,000000,802.15,803.65,790.69,799.95,162530,0
+MTD.US,D,20200129,000000,801.29,812.11,799.385,802.62,111759,0
+MTD.US,D,20200130,000000,792.43,794.36,766.21,777,177384,0
+MTD.US,D,20200131,000000,773.67,774.705,752.755,757.18,157835,0
+MTD.US,D,20200203,000000,762.97,766.5,757.63,758.06,130799,0
+MTD.US,D,20200204,000000,756.61,775.315,756.61,768,160238,0
+MTD.US,D,20200205,000000,779.51,790.495,776.7,779.03,149746,0
+MTD.US,D,20200206,000000,787.38,788.135,770.67,778.52,180540,0
+MTD.US,D,20200207,000000,777.45,808.94,770.18,787.15,423424,0
+MTD.US,D,20200210,000000,785.24,799.15,779.22,780.77,216580,0
+MTD.US,D,20200211,000000,781.61,787.87,775.49,780,242082,0
+MTD.US,D,20200212,000000,781,784.38,770.3,772.79,107847,0
+MTD.US,D,20200213,000000,767.64,775.03,759.15,769.48,172521,0
+MTD.US,D,20200214,000000,770.01,772.22,761.01,763.2,123167,0
+MTD.US,D,20200218,000000,759.68,763.26,750.17,752.24,152245,0
+MTD.US,D,20200219,000000,754.58,770.42,753.7,766.39,111061,0
+MTD.US,D,20200220,000000,763.92,765.9,751.43,755.39,111784,0
+MTD.US,D,20200221,000000,751.97,762.03,748.43,760.22,147678,0
+MTD.US,D,20200224,000000,735.25,737,717.66,726.58,181142,0
+MTD.US,D,20200225,000000,732.33,732.33,699.89,703,184284,0
+MTD.US,D,20200226,000000,707.81,721.97,698.12,700.38,166991,0
+MTD.US,D,20200227,000000,686.06,710.435,685.43,691.65,206545,0
+MTD.US,D,20200228,000000,677.75,703.16,666.36,701.7,338666,0
+MTD.US,D,20200302,000000,704.48,725.59,698.49,724.14,306838,0
+MTD.US,D,20200303,000000,725.04,751.21,722.92,731.05,261913,0
+MTD.US,D,20200304,000000,750.47,775.37,738.945,773.89,181130,0
+MTD.US,D,20200305,000000,754.66,754.66,724.96,734.1,281369,0
+MTD.US,D,20200306,000000,711.63,724.11,698.61,715.55,231396,0
+MTD.US,D,20200309,000000,670,687.84,660.88,669.78,217512,0
+MTD.US,D,20200310,000000,688.68,701.88,666.97,701.71,197505,0
+MTD.US,D,20200311,000000,683.37,686.6,650.03,658.65,182241,0
+MTD.US,D,20200312,000000,618.96,653.3,595.91,639.77,259977,0
+MTD.US,D,20200313,000000,667.13,680.11,608.07,672.64,252471,0
+MTD.US,D,20200316,000000,610,645.57,600,622.63,294026,0
+MTD.US,D,20200317,000000,633.96,697.31,632.56,682.49,267235,0
+MTD.US,D,20200318,000000,645.09,707.64,642.77,700.13,280377,0
+MTD.US,D,20200319,000000,696.28,755.66,676.04,721.43,246887,0
+MTD.US,D,20200320,000000,718.67,726.44,641.72,645.12,299087,0
+MTD.US,D,20200323,000000,645.9,654.87,579.4,589.41,303888,0
+MTD.US,D,20200324,000000,615.51,652.94,592.64,645.53,223498,0
+MTD.US,D,20200325,000000,636.18,679.08,632.7,640.3,191934,0
+MTD.US,D,20200326,000000,648.15,668.88,630.95,659.27,460689,0
+MTD.US,D,20200327,000000,650.4,668.37,641.69,658.78,187986,0
+MTD.US,D,20200330,000000,664.11,688.27,654.8,685.4,292969,0
+MTD.US,D,20200331,000000,677.83,709.99,671.83,690.51,221850,0
+MTD.US,D,20200401,000000,667.6,691.91,641.59,656.24,148435,0
+MTD.US,D,20200402,000000,632.21,673.11,627.4,655.57,192848,0
+MTD.US,D,20200403,000000,641.7,651.74,611.82,630.58,166744,0
+MTD.US,D,20200406,000000,657.17,705.95,653.91,702.6,194078,0
+MTD.US,D,20200407,000000,717.85,731.34,701.08,709.49,151875,0
+MTD.US,D,20200408,000000,709.1,746.65,695.315,740.99,180149,0
+MTD.US,D,20200409,000000,730.2,738.56,712.68,727.42,186166,0
+MTD.US,D,20200413,000000,718.52,718.52,677.5,690.78,191180,0
+MTD.US,D,20200414,000000,696.9,717.02,693.7,711.77,198567,0
+MTD.US,D,20200415,000000,705.11,707.98,685.79,692.96,158417,0
+MTD.US,D,20200416,000000,699.76,701.1,684.85,695.87,135236,0
+MTD.US,D,20200417,000000,708.24,720.91,697.82,720.91,161055,0
+MTD.US,D,20200420,000000,718.52,718.52,703.74,707.63,133164,0
+MTD.US,D,20200421,000000,700,700,681.48,683.43,158437,0
+MTD.US,D,20200422,000000,695.56,705.8,687.785,704.2,151711,0
+MTD.US,D,20200423,000000,704,720.513,698.01,703.3,181249,0
+MTD.US,D,20200424,000000,707.01,714.77,697.37,713.38,138882,0
+MTD.US,D,20200427,000000,713.84,739.5,710.27,735.26,126369,0
+MTD.US,D,20200428,000000,738.94,739.145,696.68,699.98,174571,0
+MTD.US,D,20200429,000000,708.11,747.66,706.01,738.62,241820,0
+MTD.US,D,20200430,000000,728.83,746.27,716.97,719.94,213925,0
+MTD.US,D,20200501,000000,709.69,709.69,684.03,689.16,104431,0
+MTD.US,D,20200504,000000,690.45,693.92,682.02,690.89,76621,0
+MTD.US,D,20200505,000000,694.25,716.69,692.15,709.73,135571,0
+MTD.US,D,20200506,000000,711.3,718.86,697.62,715.58,111559,0
+MTD.US,D,20200507,000000,721,742.5826,718.69,732.74,173977,0
+MTD.US,D,20200508,000000,741.97,757.42,714.47,719.57,182015,0
+MTD.US,D,20200511,000000,714.99,720.64,710.01,716.93,133424,0
+MTD.US,D,20200512,000000,710.77,720.69,687.78,690.07,155426,0
+MTD.US,D,20200513,000000,689.66,702.29,681.39,690.88,142436,0
+MTD.US,D,20200514,000000,675.74,690.71,661.32,689.53,129181,0
+MTD.US,D,20200515,000000,689.94,705.89,678.85,698.7,183381,0
+MTD.US,D,20200518,000000,710,722.07,708.44,718.7,149131,0
+MTD.US,D,20200519,000000,718.63,723.52,710.97,714.06,142801,0
+MTD.US,D,20200520,000000,713.76,739.79,713.76,735.56,137283,0
+MTD.US,D,20200521,000000,732.66,735.68,717.34,723,134016,0
+MTD.US,D,20200522,000000,721.61,749.46,721.61,748.31,163655,0
+MTD.US,D,20200526,000000,762.16,772.45,756.15,766,253920,0
+MTD.US,D,20200527,000000,769.66,789.67,762.98,788.31,199067,0
+MTD.US,D,20200528,000000,791.03,802.54,784.57,792.4,216716,0
+MTD.US,D,20200529,000000,794.71,797.49,779.7,795,300870,0
+MTD.US,D,20200601,000000,797.82,814.55,794.97,803.43,162632,0
+MTD.US,D,20200602,000000,812,827.875,801.77,823.6,131520,0
+MTD.US,D,20200603,000000,829.51,841.455,825.875,838,130051,0
+MTD.US,D,20200604,000000,833.43,841.42,827.65,840.66,158171,0
+MTD.US,D,20200605,000000,852.55,863.53,846.02,859.54,158582,0
+MTD.US,D,20200608,000000,846.51,857.5698,844.33,848.66,120945,0
+MTD.US,D,20200609,000000,844.49,844.49,808.52,815.48,194545,0
+MTD.US,D,20200610,000000,815.48,821.42,801.62,812.61,121399,0
+MTD.US,D,20200611,000000,799.9,799.9,755.93,761.57,185913,0
+MTD.US,D,20200612,000000,779.82,784.85,750.43,764.42,109230,0
+MTD.US,D,20200615,000000,752.17,778.55,747.02,773.79,111849,0
+MTD.US,D,20200616,000000,793.46,793.46,772.54,784.05,118546,0
+MTD.US,D,20200617,000000,789.65,789.65,775.455,782.37,99735,0
+MTD.US,D,20200618,000000,774.85,787.28,773.75,782.74,77577,0
+MTD.US,D,20200619,000000,794,796.13,778.55,795.24,237733,0
+MTD.US,D,20200622,000000,787.98,799.61,777.16,785.16,160256,0
+MTD.US,D,20200623,000000,793.41,808.165,791.66,798,96767,0
+MTD.US,D,20200624,000000,791,791,771.85,784.04,132495,0
+MTD.US,D,20200625,000000,778.69,786.22,765.01,785.38,85116,0
+MTD.US,D,20200626,000000,787.59,790.14,763.98,772.3,169862,0
+MTD.US,D,20200629,000000,779.05,790.65,774.635,785.24,79375,0
+MTD.US,D,20200630,000000,779.9,809.77,779.9,805.55,124006,0
+MTD.US,D,20200701,000000,804.07,807.22,793.75,804.79,92553,0
+MTD.US,D,20200702,000000,812.18,819.92,809.24,814.7,78250,0
+MTD.US,D,20200706,000000,825.4,829.86,817.755,823.45,78348,0
+MTD.US,D,20200707,000000,819.49,830.21,817.07,819.06,101811,0
+MTD.US,D,20200708,000000,821.71,827.155,813.13,818.19,91996,0
+MTD.US,D,20200709,000000,819.34,838.32,819.34,830.53,162096,0
+MTD.US,D,20200710,000000,834.58,834.58,811.965,819.2,59038,0
+MTD.US,D,20200713,000000,824.9,836.655,818.67,823.99,79047,0
+MTD.US,D,20200714,000000,823.68,853.82,823.68,849.34,98051,0
+MTD.US,D,20200715,000000,859,873.16,857.75,869.04,144319,0
+MTD.US,D,20200716,000000,869.9,874.98,856.1,860.68,84864,0
+MTD.US,D,20200717,000000,867.41,878.76,865.79,867.89,116791,0
+MTD.US,D,20200720,000000,871.17,881.47,864.66,866.47,99365,0
+MTD.US,D,20200721,000000,869.98,878.13,868.475,870.51,78267,0
+MTD.US,D,20200722,000000,871.06,891.045,871.06,883.35,101559,0
+MTD.US,D,20200723,000000,879.93,891.03,879.93,885.37,107284,0
+MTD.US,D,20200724,000000,882.56,882.56,853.02,862.72,143866,0
+MTD.US,D,20200727,000000,869.29,897.18,869.29,895.5,116668,0
+MTD.US,D,20200728,000000,897.28,911.9,880.03,882.03,121860,0
+MTD.US,D,20200729,000000,885,906.56,881.62,898.08,108353,0
+MTD.US,D,20200730,000000,891.1,901.16,879.69,895.17,161437,0
+MTD.US,D,20200731,000000,923.15,953.695,900.22,935,248539,0
+MTD.US,D,20200803,000000,933.26,938.44,915.375,926.43,139536,0
+MTD.US,D,20200804,000000,918.96,935.83,913.69,928.59,120379,0
+MTD.US,D,20200805,000000,936.55,955,934.55,945.24,94857,0
+MTD.US,D,20200806,000000,952.85,952.85,924.48,938.25,95884,0
+MTD.US,D,20200807,000000,930.7,946.735,930.7,944.17,75281,0
+MTD.US,D,20200810,000000,947.99,953.05,942.06,945.95,70000,0
+MTD.US,D,20200811,000000,945.16,954.22,942.86,947.25,78143,0
+MTD.US,D,20200812,000000,952.82,975.02,947.9812,973.27,94752,0
+MTD.US,D,20200813,000000,968.2,975,967.36,973.14,106556,0
+MTD.US,D,20200814,000000,962.64,972.255,956.54,961.04,80531,0
+MTD.US,D,20200817,000000,964.58,972.17,957.73,959.78,98146,0
+MTD.US,D,20200818,000000,961,969.995,953.48,963.2,96951,0
+MTD.US,D,20200819,000000,961.18,980.88,960.57,970.71,86918,0
+MTD.US,D,20200820,000000,962.49,967.75,956.19,959.34,77738,0
+MTD.US,D,20200821,000000,961.09,961.09,946.49,959.98,112622,0
+MTD.US,D,20200824,000000,964.88,964.88,945.52,947.94,76734,0
+MTD.US,D,20200825,000000,955.26,969.08,954.05,967.82,82703,0
+MTD.US,D,20200826,000000,966.04,980,960.44,972.1,102183,0
+MTD.US,D,20200827,000000,969.22,977.26,957.86,968.68,89464,0
+MTD.US,D,20200828,000000,975.65,975.65,955.93,966.61,87584,0
+MTD.US,D,20200831,000000,968,979.67,962.74,970.78,114932,0
+MTD.US,D,20200901,000000,973.42,981.77,966.48,975.89,96422,0
+MTD.US,D,20200902,000000,977.35,1009.07,968.76,1005.15,89244,0
+MTD.US,D,20200903,000000,1006.65,1006.65,956.53,962.99,99039,0
+MTD.US,D,20200904,000000,968.39,968.39,933.65,949.26,107325,0
+MTD.US,D,20200908,000000,937.83,956.03,926.88,947.62,152426,0
+MTD.US,D,20200909,000000,957.11,991.48,955.31,975.82,80830,0
+MTD.US,D,20200910,000000,976.61,988.435,959.77,963.46,90011,0
+MTD.US,D,20200911,000000,965.92,979.23,963.5079,973.71,75774,0
+MTD.US,D,20200914,000000,981.44,990.58,973.6,978.99,89418,0
+MTD.US,D,20200915,000000,987.15,994.905,976.84,980.9,84388,0
+MTD.US,D,20200916,000000,989.19,1003.035,985.57,988.83,96715,0
+MTD.US,D,20200917,000000,983.84,998.41,976.38,983.62,95171,0
+MTD.US,D,20200918,000000,985.77,995.3,970.815,976.47,141750,0
+MTD.US,D,20200921,000000,962.7,975.59,945,974.5,113721,0
+MTD.US,D,20200922,000000,973.66,987.26,964.61,986.07,118509,0
+MTD.US,D,20200923,000000,987.6,987.6,953.89,957.14,105195,0
+MTD.US,D,20200924,000000,956.14,970.07,947.035,960.26,72000,0
+MTD.US,D,20200925,000000,957.4,981.75,953.57,975.07,99482,0
+MTD.US,D,20200928,000000,958.84,981.93,958.84,968.47,85834,0
+MTD.US,D,20200929,000000,974.04,981.4,959.89,968.59,92600,0
+MTD.US,D,20200930,000000,974.22,986.785,958.3,965.75,168180,0
+MTD.US,D,20201001,000000,974.64,985.7734,964,970.92,97641,0
+MTD.US,D,20201002,000000,959.6,977.63,959.6,966.92,81864,0
+MTD.US,D,20201005,000000,979.95,993.06,979.95,990.43,100426,0
+MTD.US,D,20201006,000000,992.28,1009.95,992.28,993.85,116812,0
+MTD.US,D,20201007,000000,977.02,1013.23,977.02,1011.27,108103,0
+MTD.US,D,20201008,000000,1015.45,1024.9199,1011.86,1012.08,92196,0
+MTD.US,D,20201009,000000,1021.11,1029.615,1015.26,1025.46,92965,0
+MTD.US,D,20201012,000000,1027.6,1033.9,1022.7,1025.75,80272,0
+MTD.US,D,20201013,000000,1025,1033.47,1020.48,1028.66,75765,0
+MTD.US,D,20201014,000000,1030.01,1044.83,1019.91,1022.39,94219,0
+MTD.US,D,20201015,000000,1012.08,1024.38,1012.08,1018.53,67231,0
+MTD.US,D,20201016,000000,1027.13,1042.24,1024.07,1029.77,74650,0
+MTD.US,D,20201019,000000,1029.3,1036.175,1014.225,1018.7,63537,0
+MTD.US,D,20201020,000000,1023.12,1049.39,1023.12,1030.61,76318,0
+MTD.US,D,20201021,000000,1034.12,1043.01,1030.2828,1031.94,58530,0
+MTD.US,D,20201022,000000,1037.67,1068.44,1037.67,1063.23,115160,0
+MTD.US,D,20201023,000000,1067.99,1078.98,1050.24,1053.2,96742,0
+MTD.US,D,20201026,000000,1046.24,1054.5,1033.68,1045.29,68085,0
+MTD.US,D,20201027,000000,1050.87,1064.06,1045.29,1052.58,131104,0
+MTD.US,D,20201028,000000,1037.67,1043.87,1008.38,1009.26,111460,0
+MTD.US,D,20201029,000000,1011.01,1017.12,999.52,1003.79,113593,0
+MTD.US,D,20201030,000000,995.86,1007.155,985.05,997.91,91239,0
+MTD.US,D,20201102,000000,1018.88,1048.91,1017.67,1043.25,154787,0
+MTD.US,D,20201103,000000,1055.31,1080.94,1055.31,1065.5,97308,0
+MTD.US,D,20201104,000000,1082.17,1098.915,1075.655,1080.23,128850,0
+MTD.US,D,20201105,000000,1102.22,1110.06,1089.35,1103.74,169247,0
+MTD.US,D,20201106,000000,1205.75,1228.41,1156.61,1181.11,229800,0
+MTD.US,D,20201109,000000,1182.48,1215.43,1174.22,1179.58,186038,0
+MTD.US,D,20201110,000000,1182.11,1182.88,1122.8,1125.46,225221,0
+MTD.US,D,20201111,000000,1138.06,1149.98,1128.24,1134.4,186567,0
+MTD.US,D,20201112,000000,1137.56,1163.435,1132.695,1157.87,130580,0
+MTD.US,D,20201113,000000,1158.75,1184.89,1150.02,1181.38,127955,0
+MTD.US,D,20201116,000000,1186.81,1188.35,1168.37,1187.93,117526,0
+MTD.US,D,20201117,000000,1178.25,1196.62,1171.92,1193.36,135568,0
+MTD.US,D,20201118,000000,1190.7,1190.7,1139.76,1144.81,176626,0
+MTD.US,D,20201119,000000,1142.99,1154.2,1141.745,1147.34,101043,0
+MTD.US,D,20201120,000000,1149.28,1160.49,1140.63,1147.6,222998,0
+MTD.US,D,20201123,000000,1148.79,1155.425,1130.69,1138.68,99164,0
+MTD.US,D,20201124,000000,1147.93,1147.93,1123.53,1126.96,156991,0
+MTD.US,D,20201125,000000,1130.68,1134.12,1111.7,1125.16,132220,0
+MTD.US,D,20201127,000000,1125.95,1132.065,1120.415,1126.68,55947,0
+MTD.US,D,20201130,000000,1123.49,1151.55,1123.49,1150.04,177359,0
+MTD.US,D,20201201,000000,1156.8,1176.59,1151.33,1160.09,202914,0
+MTD.US,D,20201202,000000,1157.71,1161.42,1132.98,1139.75,92984,0
+MTD.US,D,20201203,000000,1146.9,1156.38,1129.24,1132,114956,0
+MTD.US,D,20201204,000000,1132.52,1140.6,1122.68,1131.75,172969,0
+MTD.US,D,20201207,000000,1130.33,1139.72,1119.1,1125.15,174173,0
+MTD.US,D,20201208,000000,1122.83,1165.93,1118.95,1161.33,124698,0
+MTD.US,D,20201209,000000,1157.82,1163.32,1142.67,1150.68,127212,0
+MTD.US,D,20201210,000000,1151.28,1156.155,1140.855,1151.82,81391,0
+MTD.US,D,20201211,000000,1145.62,1147.39,1129.775,1144.87,119331,0
+MTD.US,D,20201214,000000,1148.7,1168.01,1137.645,1139.26,142695,0
+MTD.US,D,20201215,000000,1149.93,1151.58,1141.185,1149.16,131793,0
+MTD.US,D,20201216,000000,1144.08,1149.545,1108.79,1111.26,156235,0
+MTD.US,D,20201217,000000,1119.53,1140.06,1113.915,1130.33,153128,0
+MTD.US,D,20201218,000000,1134.84,1139.27,1118.82,1134.83,320666,0
+MTD.US,D,20201221,000000,1122.24,1139.22,1100.14,1135.33,137171,0
+MTD.US,D,20201222,000000,1129.95,1138.39,1120.755,1125.53,111760,0
+MTD.US,D,20201223,000000,1130,1133.87,1114.45,1126.1,76535,0
+MTD.US,D,20201224,000000,1127.23,1148.4,1127.23,1140.19,43003,0
+MTD.US,D,20201228,000000,1149.31,1149.31,1124.45,1134.76,49600,0
+MTD.US,D,20201229,000000,1144.63,1151.1,1131.5,1137.96,86054,0
+MTD.US,D,20201230,000000,1141.11,1149.91,1129.82,1133.88,68022,0
+MTD.US,D,20201231,000000,1138.61,1140.68,1127.35,1139.68,110776,0
+MTD.US,D,20210104,000000,1155,1184.53,1147.52,1160.87,172300,0
+MTD.US,D,20210105,000000,1154.77,1190.48,1154.77,1176.35,122187,0
+MTD.US,D,20210106,000000,1168.59,1211.5,1168.59,1197.09,181029,0
+MTD.US,D,20210107,000000,1200,1224.9,1200,1222.54,125752,0
+MTD.US,D,20210108,000000,1221.43,1245.62,1218.05,1236.99,80673,0
+MTD.US,D,20210111,000000,1236.99,1250.75,1231.86,1245.02,97663,0
+MTD.US,D,20210112,000000,1239.75,1247.6,1215.51,1220.48,124049,0
+MTD.US,D,20210113,000000,1221.57,1231.17,1208.3,1216.63,118078,0
+MTD.US,D,20210114,000000,1216.36,1220.4825,1201.93,1204.21,98029,0
+MTD.US,D,20210115,000000,1205.73,1222.32,1204.75,1218.44,89016,0
+MTD.US,D,20210119,000000,1229.99,1238.42,1214.39,1231.16,116928,0
+MTD.US,D,20210120,000000,1233.05,1271.67,1233.05,1268.8,131026,0
+MTD.US,D,20210121,000000,1267.44,1270.96,1242.87,1244.78,128431,0
+MTD.US,D,20210122,000000,1244.31,1246,1230.52,1234.72,98856,0
+MTD.US,D,20210125,000000,1232.26,1241,1223.625,1233.47,70853,0
+MTD.US,D,20210126,000000,1232.34,1232.34,1204.73,1210.91,83467,0
+MTD.US,D,20210127,000000,1189.85,1193.48,1147.03,1153.5,130188,0
+MTD.US,D,20210128,000000,1167.36,1187.13,1158.23,1170.8,137943,0
+MTD.US,D,20210129,000000,1171.84,1185.94,1155.67,1168.1,92292,0
+MTD.US,D,20210201,000000,1179.41,1192.31,1174.87,1180.82,86457,0
+MTD.US,D,20210202,000000,1197.04,1226.6,1197.04,1217.59,119848,0
+MTD.US,D,20210203,000000,1213.87,1219.36,1182.64,1188.38,126366,0
+MTD.US,D,20210204,000000,1190,1224.24,1184.95,1216.94,179482,0
+MTD.US,D,20210205,000000,1201.58,1216.08,1172.8,1195.2,221057,0
+MTD.US,D,20210208,000000,1197.62,1213.89,1189.12,1209.27,123487,0
+MTD.US,D,20210209,000000,1206.25,1219.62,1204.42,1206.5,71327,0
+MTD.US,D,20210210,000000,1220,1220,1203.28,1207.01,86865,0
+MTD.US,D,20210211,000000,1216.6,1216.6,1196.43,1202.07,106466,0
+MTD.US,D,20210212,000000,1199.91,1223.12,1199.91,1220.66,88715,0
+MTD.US,D,20210216,000000,1218,1221.62,1186.36,1190.83,133742,0
+MTD.US,D,20210217,000000,1182.68,1182.68,1160.76,1166.46,149602,0
+MTD.US,D,20210218,000000,1166.2,1166.2,1144.48,1150.51,156027,0
+MTD.US,D,20210219,000000,1155.08,1178.11,1155.08,1165.45,153326,0
+MTD.US,D,20210222,000000,1154.76,1161.27,1125.475,1127.89,104851,0
+MTD.US,D,20210223,000000,1122.76,1122.76,1094.535,1110.46,220889,0
+MTD.US,D,20210224,000000,1107.9,1137.8,1107.9,1127.6,164909,0
+MTD.US,D,20210225,000000,1130.51,1130.51,1100.09,1109.91,100522,0
+MTD.US,D,20210226,000000,1118.31,1129.03,1107.27,1116.05,195029,0
+MTD.US,D,20210301,000000,1126.79,1146,1125.61,1134.67,98977,0
+MTD.US,D,20210302,000000,1138.62,1138.62,1113.54,1122.57,116831,0
+MTD.US,D,20210303,000000,1115.08,1119.14,1091.29,1093.03,101647,0
+MTD.US,D,20210304,000000,1085.56,1090.9,1048.07,1059.42,176953,0
+MTD.US,D,20210305,000000,1069.51,1069.51,1040.16,1060.59,242953,0
+MTD.US,D,20210308,000000,1060.51,1070.025,1033.4,1038.47,135542,0
+MTD.US,D,20210309,000000,1059.74,1080.49,1049.2,1050,180571,0
+MTD.US,D,20210310,000000,1061.98,1073.51,1054.01,1055,191835,0
+MTD.US,D,20210311,000000,1070.99,1083.82,1063.35,1080.62,149969,0
+MTD.US,D,20210312,000000,1078.22,1078.22,1057.53,1067.38,113130,0
+MTD.US,D,20210315,000000,1070.12,1098.69,1070.12,1098.23,110212,0
+MTD.US,D,20210316,000000,1102.74,1106.11,1075.61,1083.7,107340,0
+MTD.US,D,20210317,000000,1078.09,1098.02,1074.26,1092.04,193652,0
+MTD.US,D,20210318,000000,1085.11,1105.15,1085.11,1100.29,137870,0
+MTD.US,D,20210319,000000,1094.98,1131.46,1094.98,1123.15,289073,0
+MTD.US,D,20210322,000000,1124.21,1130.98,1116.21,1130.87,118216,0
+MTD.US,D,20210323,000000,1125.02,1128.32,1112.68,1116.71,90947,0
+MTD.US,D,20210324,000000,1114.89,1125.62,1107.5,1109.88,103349,0
+MTD.US,D,20210325,000000,1108.61,1118.95,1095.74,1117.18,95333,0
+MTD.US,D,20210326,000000,1121.17,1164.99,1117.12,1163.08,94245,0
+MTD.US,D,20210329,000000,1153.25,1175.47,1141.66,1170.59,103082,0
+MTD.US,D,20210330,000000,1165.12,1170.94,1145.78,1149.27,85083,0
+MTD.US,D,20210331,000000,1155.01,1170.34,1145.38,1155.69,131462,0
+MTD.US,D,20210401,000000,1166.46,1178.37,1155.14,1175.19,74137,0
+MTD.US,D,20210405,000000,1180,1199.895,1180,1195.55,70335,0
+MTD.US,D,20210406,000000,1196.3,1220.99,1192.94,1210.22,104607,0
+MTD.US,D,20210407,000000,1205.44,1209.07,1189.45,1199.84,63789,0
+MTD.US,D,20210408,000000,1209.05,1211.48,1200.72,1206.4,75606,0
+MTD.US,D,20210409,000000,1211.34,1222.93,1201.27,1222.41,93493,0
+MTD.US,D,20210412,000000,1222.75,1231.88,1214.38,1218.84,91216,0
+MTD.US,D,20210413,000000,1221,1240.08,1213.94,1230.86,70940,0
+MTD.US,D,20210414,000000,1226.52,1235.27,1220.45,1224.6,75944,0
+MTD.US,D,20210415,000000,1232.66,1265.76,1232.66,1261.96,87735,0
+MTD.US,D,20210416,000000,1270.93,1282.7,1266.49,1282.33,93952,0
+MTD.US,D,20210419,000000,1276.29,1288.085,1272.68,1277.29,87627,0
+MTD.US,D,20210420,000000,1277.29,1282.21,1267.04,1276.91,61393,0
+MTD.US,D,20210421,000000,1280.1,1314.28,1279,1311.14,83642,0
+MTD.US,D,20210422,000000,1315.77,1317.1,1284.97,1301.56,114347,0
+MTD.US,D,20210423,000000,1305.96,1339.38,1301.5386,1335.15,84575,0
+MTD.US,D,20210426,000000,1335.79,1335.9073,1312.48,1312.9,84186,0
+MTD.US,D,20210427,000000,1313.91,1329.06,1305.79,1322.86,80199,0
+MTD.US,D,20210428,000000,1320.83,1327.42,1309.5,1323.99,57928,0
+MTD.US,D,20210429,000000,1333.74,1334.8,1314.96,1327.99,78618,0
+MTD.US,D,20210430,000000,1325.43,1325.475,1304.23,1313.32,99870,0
+MTD.US,D,20210503,000000,1318.7,1324.47,1304.43,1315.75,70325,0
+MTD.US,D,20210504,000000,1304.88,1314,1275.965,1281.92,117154,0
+MTD.US,D,20210505,000000,1298.04,1301.24,1285.14,1293.01,70060,0
+MTD.US,D,20210506,000000,1292.38,1305.83,1274.71,1298.57,122640,0
+MTD.US,D,20210507,000000,1292.67,1329.96,1276.7,1278.56,142085,0
+MTD.US,D,20210510,000000,1284.94,1284.94,1239.25,1244.55,132339,0
+MTD.US,D,20210511,000000,1228.87,1245.08,1225.56,1239.94,96932,0
+MTD.US,D,20210512,000000,1231.19,1257.56,1225.91,1241.45,121010,0
+MTD.US,D,20210513,000000,1249.35,1261.77,1238.5401,1253.64,97421,0
+MTD.US,D,20210514,000000,1255.11,1277.65,1250.5536,1274.65,67378,0
+MTD.US,D,20210517,000000,1274.65,1274.65,1258.11,1259.01,59603,0
+MTD.US,D,20210518,000000,1261.25,1261.64,1244.15,1245.43,61943,0
+MTD.US,D,20210519,000000,1234.31,1253.86,1227.64,1251.46,112949,0
+MTD.US,D,20210520,000000,1254.3,1284.52,1246.45,1275.88,92202,0
+MTD.US,D,20210521,000000,1278.9,1291.31,1272.41,1276.29,208442,0
+MTD.US,D,20210524,000000,1287.13,1289.72,1275.72,1280.11,82995,0
+MTD.US,D,20210525,000000,1281.3,1291.01,1268.6,1287.1,112958,0
+MTD.US,D,20210526,000000,1295.15,1296.69,1269.62,1281.71,96821,0
+MTD.US,D,20210527,000000,1280.96,1305.19,1280.29,1297.12,231729,0
+MTD.US,D,20210528,000000,1307.83,1310.98,1295.12,1300.95,64665,0
+MTD.US,D,20210601,000000,1315.57,1317.23,1285.71,1296.3,83337,0
+MTD.US,D,20210602,000000,1294.11,1298.61,1273.73,1274.87,78877,0
+MTD.US,D,20210603,000000,1268.8,1268.8,1244.41,1255.28,129911,0
+MTD.US,D,20210604,000000,1261.43,1263.7,1248.69,1256.82,96650,0
+MTD.US,D,20210607,000000,1259.9,1262.65,1243.09,1248.77,92065,0
+MTD.US,D,20210608,000000,1256.94,1267.73,1243.67,1266.04,93986,0
+MTD.US,D,20210609,000000,1273.08,1285.87,1264.08,1269.09,77638,0
+MTD.US,D,20210610,000000,1267.07,1300.42,1267.07,1300.39,141431,0
+MTD.US,D,20210611,000000,1297.99,1326.15,1296.375,1325.48,111407,0
+MTD.US,D,20210614,000000,1329.33,1352.5,1322.165,1351.84,122577,0
+MTD.US,D,20210615,000000,1352.01,1362.255,1348.95,1358.42,137950,0
+MTD.US,D,20210616,000000,1358.75,1367.89,1344.61,1349.92,104991,0
+MTD.US,D,20210617,000000,1345.4,1372.56,1344.79,1368.05,121865,0
+MTD.US,D,20210618,000000,1363.15,1384.64,1351.33,1352.87,464082,0
+MTD.US,D,20210621,000000,1359.4,1375.52,1348.47,1364.55,151484,0
+MTD.US,D,20210622,000000,1361.15,1385.67,1359.37,1376.99,94845,0
+MTD.US,D,20210623,000000,1372.83,1377.185,1354.68,1356.6,118615,0
+MTD.US,D,20210624,000000,1360,1362.88,1350,1355.41,114892,0
+MTD.US,D,20210625,000000,1359,1362.185,1346.28,1352.02,174958,0
+MTD.US,D,20210628,000000,1362.19,1387.32,1352,1381.67,72136,0
+MTD.US,D,20210629,000000,1376.22,1403.17,1375.19,1397.65,82649,0
+MTD.US,D,20210630,000000,1390.65,1392.52,1375.2,1385.34,150750,0
+MTD.US,D,20210701,000000,1384.39,1387.985,1376.12,1381.13,105273,0
+MTD.US,D,20210702,000000,1385.7,1403.76,1380.7,1401.15,99490,0
+MTD.US,D,20210706,000000,1402,1427.415,1402,1419.65,124016,0
+MTD.US,D,20210707,000000,1424.03,1436.81,1410.27,1435.97,103167,0
+MTD.US,D,20210708,000000,1420.47,1425.66,1406.9,1422.43,77593,0
+MTD.US,D,20210709,000000,1431.08,1437.15,1413.565,1435.41,89691,0
+MTD.US,D,20210712,000000,1438.86,1447.42,1428.16,1436.04,81407,0
+MTD.US,D,20210713,000000,1435.02,1445.68,1428.39,1442.19,55327,0
+MTD.US,D,20210714,000000,1443.23,1454.775,1433.24,1435.56,62556,0
+MTD.US,D,20210715,000000,1427.26,1445.56,1426.55,1436.03,65332,0
+MTD.US,D,20210716,000000,1444.76,1459.19,1437.71,1448.99,79110,0
+MTD.US,D,20210719,000000,1436.24,1450.23,1431.21,1438.66,98520,0
+MTD.US,D,20210720,000000,1445.01,1463.08,1430.31,1443.41,127404,0
+MTD.US,D,20210721,000000,1451.3,1451.3,1406,1432.79,83669,0
+MTD.US,D,20210722,000000,1437.49,1460,1437.49,1459.59,55727,0
+MTD.US,D,20210723,000000,1462.99,1482.21,1462.99,1477.14,51096,0
+MTD.US,D,20210726,000000,1469.57,1477.45,1456.55,1471.56,65741,0
+MTD.US,D,20210727,000000,1472.89,1487.19,1458.84,1479.88,62405,0
+MTD.US,D,20210728,000000,1487.34,1501.27,1483.94,1487.64,78385,0
+MTD.US,D,20210729,000000,1488.13,1519.99,1487.6,1511.7,110617,0
+MTD.US,D,20210730,000000,1496.76,1503.72,1451.08,1473.71,139960,0
+MTD.US,D,20210802,000000,1485.27,1490.365,1467.53,1480.15,134323,0
+MTD.US,D,20210803,000000,1485.33,1498.89,1479.91,1496.72,96383,0
+MTD.US,D,20210804,000000,1500,1525.07,1498.69,1515.26,96377,0
+MTD.US,D,20210805,000000,1519.99,1528.66,1506.97,1527.56,90530,0
+MTD.US,D,20210806,000000,1522.82,1535.31,1510.47,1521.69,110734,0
+MTD.US,D,20210809,000000,1523.24,1528.11,1513.59,1523.94,94655,0
+MTD.US,D,20210810,000000,1526.26,1530,1509.71,1515.27,95822,0
+MTD.US,D,20210811,000000,1515.08,1515.08,1489.85,1498.78,78004,0
+MTD.US,D,20210812,000000,1497.32,1519.67,1497.32,1518.15,60883,0
+MTD.US,D,20210813,000000,1516.38,1537.66,1516.38,1537.49,61729,0
+MTD.US,D,20210816,000000,1539.99,1562.545,1531.77,1558.91,65614,0
+MTD.US,D,20210817,000000,1556.37,1560,1534.73,1546.25,93690,0
+MTD.US,D,20210818,000000,1540.45,1543.72,1517.86,1519.93,76318,0
+MTD.US,D,20210819,000000,1507.12,1544.3,1504.01,1541.6,70945,0
+MTD.US,D,20210820,000000,1545.29,1563.38,1524.6,1530.51,91059,0
+MTD.US,D,20210823,000000,1539.43,1560.6,1529.88,1531.92,133454,0
+MTD.US,D,20210824,000000,1531.31,1539.82,1516.25,1525.56,77346,0
+MTD.US,D,20210825,000000,1526.53,1561.76,1519.85,1560.62,103453,0
+MTD.US,D,20210826,000000,1559,1569.62,1540.32,1556.89,61810,0
+MTD.US,D,20210827,000000,1556.99,1577.955,1554.23,1565.61,54472,0
+MTD.US,D,20210830,000000,1572.38,1593.57,1571.36,1588.73,53527,0
+MTD.US,D,20210831,000000,1593.98,1594.12,1543.51,1552.83,158423,0
+MTD.US,D,20210901,000000,1550.71,1557.54,1539.02,1552.67,81714,0
+MTD.US,D,20210902,000000,1563.11,1583.8099,1563.11,1569.19,93213,0
+MTD.US,D,20210903,000000,1567.5,1575.92,1552.59,1575.31,66298,0
+MTD.US,D,20210907,000000,1575.31,1583.01,1558.18,1579.45,71301,0
+MTD.US,D,20210908,000000,1582.23,1613.785,1581.14,1604.05,69678,0
+MTD.US,D,20210909,000000,1615.16,1616.09,1580.07,1584.8,52586,0
+MTD.US,D,20210910,000000,1596.69,1626.62,1578.03,1593.99,101773,0
+MTD.US,D,20210913,000000,1606.14,1606.14,1534.145,1555.48,106579,0
+MTD.US,D,20210914,000000,1567.34,1580.2,1555,1559.44,73908,0
+MTD.US,D,20210915,000000,1560.37,1585,1552.8,1561.15,92044,0
+MTD.US,D,20210916,000000,1561.07,1566.15,1540.06,1554.59,59849,0
+MTD.US,D,20210917,000000,1551.38,1559.2,1541.98,1545.18,185822,0
+MTD.US,D,20210920,000000,1527.7,1545.59,1510.45,1527.19,95101,0
+MTD.US,D,20210921,000000,1542.56,1543.83,1516.64,1535.38,70642,0
+MTD.US,D,20210922,000000,1546.9,1558.83,1534.58,1542.78,67491,0
+MTD.US,D,20210923,000000,1553.01,1578,1543.12,1563.51,101503,0
+MTD.US,D,20210924,000000,1549.51,1557.68,1530.09,1556.84,71155,0
+MTD.US,D,20210927,000000,1550.2,1550.89,1466.055,1477.96,109104,0
+MTD.US,D,20210928,000000,1463.34,1463.34,1409.34,1421.65,129958,0
+MTD.US,D,20210929,000000,1432.56,1443.83,1401.31,1408.44,133194,0
+MTD.US,D,20210930,000000,1419.03,1431.59,1374.94,1377.36,164877,0
+MTD.US,D,20211001,000000,1369.77,1398.4,1335.74,1389.87,115086,0
+MTD.US,D,20211004,000000,1386.57,1400.135,1355.05,1372.52,145901,0
+MTD.US,D,20211005,000000,1383.15,1413.42,1379.07,1384.02,99135,0
+MTD.US,D,20211006,000000,1377.93,1389.56,1367.7,1384.5,84344,0
+MTD.US,D,20211007,000000,1407.67,1426.8,1401.59,1404.32,85110,0
+MTD.US,D,20211008,000000,1405.52,1425.3,1384.12,1385.3,62852,0
+MTD.US,D,20211011,000000,1379.16,1382.28,1357.875,1361.43,65427,0
+MTD.US,D,20211012,000000,1370.16,1370.16,1334.86,1355.25,88100,0
+MTD.US,D,20211013,000000,1368.41,1369.3,1349.72,1360.44,57807,0
+MTD.US,D,20211014,000000,1379.16,1404.96,1379.16,1399.31,77617,0
+MTD.US,D,20211015,000000,1404.37,1421.85,1404.37,1417.75,82529,0
+MTD.US,D,20211018,000000,1415.71,1425.07,1407.8,1420.23,70348,0
+MTD.US,D,20211019,000000,1432.76,1450.85,1429.64,1430.45,67963,0
+MTD.US,D,20211020,000000,1442.19,1452.15,1425.905,1437.34,79316,0
+MTD.US,D,20211021,000000,1439.9,1442.63,1424.04,1436.95,69188,0
+MTD.US,D,20211022,000000,1436.9,1472.52,1436.9,1469.75,70002,0
+MTD.US,D,20211025,000000,1472.86,1475.89,1449.96,1470.72,58817,0
+MTD.US,D,20211026,000000,1480.57,1480.57,1460.24,1470.58,47585,0
+MTD.US,D,20211027,000000,1475.36,1482.64,1455.74,1461.89,55046,0
+MTD.US,D,20211028,000000,1466.4,1490.37,1463.72,1479.15,60954,0
+MTD.US,D,20211029,000000,1470.6,1492.19,1470.6,1480.88,87165,0
+MTD.US,D,20211101,000000,1484.11,1485.73,1428.26,1444.44,114089,0
+MTD.US,D,20211102,000000,1454.93,1476.4,1434.445,1469.84,109375,0
+MTD.US,D,20211103,000000,1470.48,1471.66,1438.195,1471.25,93851,0
+MTD.US,D,20211104,000000,1472.21,1485.57,1462.315,1484.4,105135,0
+MTD.US,D,20211105,000000,1511.37,1543.82,1459.8,1518.53,186473,0
+MTD.US,D,20211108,000000,1526.88,1545.74,1483.77,1543,94598,0
+MTD.US,D,20211109,000000,1553.09,1558.33,1528.59,1557.51,76529,0
+MTD.US,D,20211110,000000,1553.34,1557.59,1532.52,1544.73,96744,0
+MTD.US,D,20211111,000000,1549.12,1549.12,1509.89,1521.24,70938,0
+MTD.US,D,20211112,000000,1525,1534.99,1521.555,1533.59,73074,0
+MTD.US,D,20211115,000000,1533.55,1550.805,1512.96,1515.05,58793,0
+MTD.US,D,20211116,000000,1518.1,1555.01,1518.1,1528.51,70827,0
+MTD.US,D,20211117,000000,1536.61,1545.72,1519.92,1534.17,57634,0
+MTD.US,D,20211118,000000,1531.94,1544.575,1528.73,1544.12,49513,0
+MTD.US,D,20211119,000000,1554,1574.53,1545.39,1552.07,108387,0
+MTD.US,D,20211122,000000,1551.2,1554.16,1521.74,1523.28,76193,0
+MTD.US,D,20211123,000000,1515.21,1531.33,1479.41,1524.19,90000,0
+MTD.US,D,20211124,000000,1520.36,1522.59,1486.72,1518.25,91360,0
+MTD.US,D,20211126,000000,1522.63,1541.95,1482.945,1496.65,78579,0
+MTD.US,D,20211129,000000,1510.05,1546.09,1510.05,1536.22,126762,0
+MTD.US,D,20211130,000000,1527.27,1559.15,1502.61,1514.13,217280,0
+MTD.US,D,20211201,000000,1516.03,1560.585,1504.91,1520.45,131059,0
+MTD.US,D,20211202,000000,1513.08,1559.37,1510.425,1547.6,132549,0
+MTD.US,D,20211203,000000,1562.58,1572.12,1502.6,1529.53,128011,0
+MTD.US,D,20211206,000000,1540.49,1553.215,1524.38,1535.5,108646,0
+MTD.US,D,20211207,000000,1561.18,1581.51,1546.84,1566.15,115308,0
+MTD.US,D,20211208,000000,1574.83,1592.01,1563.14,1586.15,78719,0
+MTD.US,D,20211209,000000,1591.65,1599.53,1580.97,1582.16,72447,0
+MTD.US,D,20211210,000000,1590.01,1607.92,1576.67,1588.37,86541,0
+MTD.US,D,20211213,000000,1593.32,1599.549,1577.84,1590.2,81873,0
+MTD.US,D,20211214,000000,1574.77,1574.77,1532.78,1542.92,104054,0
+MTD.US,D,20211215,000000,1549.95,1568.31,1536.01,1567,145489,0
+MTD.US,D,20211216,000000,1572.04,1585.47,1543.32,1565.85,140312,0
+MTD.US,D,20211217,000000,1553.67,1586.8,1543.78,1579.34,250193,0
+MTD.US,D,20211220,000000,1567.58,1567.58,1533.94,1554.43,87769,0
+MTD.US,D,20211221,000000,1565.71,1577.83,1545.77,1571.54,81121,0
+MTD.US,D,20211222,000000,1574.47,1604.94,1574.19,1604.94,51331,0
+MTD.US,D,20211223,000000,1609.54,1631.78,1594.64,1626.23,69318,0
+MTD.US,D,20211227,000000,1641.25,1674.6,1635.43,1673.41,64656,0
+MTD.US,D,20211228,000000,1680.22,1680.22,1661.96,1675.17,48356,0
+MTD.US,D,20211229,000000,1679,1707.99,1679,1701.99,62793,0
+MTD.US,D,20211230,000000,1706.4,1714.75,1689.165,1702.53,63646,0
+MTD.US,D,20211231,000000,1699.49,1710.96,1696.9,1697.21,51868,0
+MTD.US,D,20220103,000000,1690.87,1699.11,1636.37,1674.86,106233,0
+MTD.US,D,20220104,000000,1664.51,1667.18,1633.22,1640.73,126818,0
+MTD.US,D,20220105,000000,1636.07,1654.78,1582.075,1583.11,106295,0
+MTD.US,D,20220106,000000,1577.56,1619.015,1567.6046,1602.85,99743,0
+MTD.US,D,20220107,000000,1597.98,1598,1542.34,1542.39,106649,0
+MTD.US,D,20220110,000000,1524.96,1568.87,1508.59,1565.99,96485,0
+MTD.US,D,20220111,000000,1565.99,1579.275,1547.68,1571.43,84338,0
+MTD.US,D,20220112,000000,1575.79,1584.23,1554.995,1559.62,119329,0
+MTD.US,D,20220113,000000,1564.59,1564.59,1480.03,1503.69,176037,0
+MTD.US,D,20220114,000000,1490.3,1517.285,1487.38,1512.76,145588,0
+MTD.US,D,20220118,000000,1490.6,1497.36,1473.5,1483.75,123686,0
+MTD.US,D,20220119,000000,1489.98,1515.6199,1465.395,1469.07,99484,0
+MTD.US,D,20220120,000000,1478.5,1512.415,1467.54,1470.53,120725,0
+MTD.US,D,20220121,000000,1460.78,1503.85,1454.62,1458.34,220201,0
+MTD.US,D,20220124,000000,1432.63,1467.56,1388.71,1462.64,160516,0
+MTD.US,D,20220125,000000,1431.49,1439.42,1390.2,1413.7,151057,0
+MTD.US,D,20220126,000000,1425.69,1451.89,1389.785,1405.53,102075,0
+MTD.US,D,20220127,000000,1417.86,1435.09,1384.28,1396.45,134991,0
+MTD.US,D,20220128,000000,1409.77,1430.96,1385.15,1430.53,88429,0
+MTD.US,D,20220131,000000,1434.26,1475.75,1433.85,1472.68,129014,0
+MTD.US,D,20220201,000000,1485.36,1499.99,1460.46,1496.43,132900,0
+MTD.US,D,20220202,000000,1500.37,1529.22,1500.37,1526.07,87243,0
+MTD.US,D,20220203,000000,1503.81,1522.465,1490.255,1495.52,81926,0
+MTD.US,D,20220204,000000,1485,1509.9,1461.6,1491.9,66043,0
+MTD.US,D,20220207,000000,1496.28,1507,1472.42,1499.95,84605,0
+MTD.US,D,20220208,000000,1478.95,1520.995,1478.95,1500.69,163511,0
+MTD.US,D,20220209,000000,1518.95,1554.68,1518.95,1554.67,112574,0
+MTD.US,D,20220210,000000,1517.51,1566.045,1515.18,1521.7,207781,0
+MTD.US,D,20220211,000000,1499.98,1537.72,1426.94,1430.41,284355,0
+MTD.US,D,20220214,000000,1427.65,1436.865,1401.39,1416.12,202221,0
+MTD.US,D,20220215,000000,1441.84,1459.2,1419.37,1429.76,127562,0
+MTD.US,D,20220216,000000,1417.35,1468.14,1402.56,1462.2,138188,0
+MTD.US,D,20220217,000000,1449.65,1452.09,1413,1417.12,161410,0
+MTD.US,D,20220218,000000,1420.69,1438.62,1401.59,1408.46,100486,0
+MTD.US,D,20220222,000000,1397.37,1426.83,1389.295,1416.75,140055,0
+MTD.US,D,20220223,000000,1420.8,1427.21,1379.05,1380.65,90559,0
+MTD.US,D,20220224,000000,1353.76,1417.23,1346.6,1412.37,111976,0
+MTD.US,D,20220225,000000,1417.45,1449.715,1406.8,1447.52,99189,0
+MTD.US,D,20220228,000000,1425.11,1437.51,1387.585,1408.74,189220,0
+MTD.US,D,20220301,000000,1404.56,1435.54,1380.88,1393.34,128102,0
+MTD.US,D,20220302,000000,1376.46,1402.47,1370.255,1387.3,135332,0
+MTD.US,D,20220303,000000,1396.87,1414.43,1383.21,1404.71,86979,0
+MTD.US,D,20220304,000000,1386.53,1391.7,1355.62,1388.78,107784,0
+MTD.US,D,20220307,000000,1378,1382.63,1317.03,1339.44,129874,0
+MTD.US,D,20220308,000000,1325,1355.64,1302.875,1317.1,107360,0
+MTD.US,D,20220309,000000,1359.37,1396.41,1356.67,1388.29,85560,0
+MTD.US,D,20220310,000000,1330,1363.11,1330,1338.34,132291,0
+MTD.US,D,20220311,000000,1346.9,1349.75,1309.57,1311.22,121798,0
+MTD.US,D,20220314,000000,1324.54,1341.16,1282.43,1289.32,178268,0
+MTD.US,D,20220315,000000,1300.96,1327.36,1290.64,1319.45,116271,0
+MTD.US,D,20220316,000000,1331.59,1361.35,1331.5,1358.84,93923,0
+MTD.US,D,20220317,000000,1358.68,1389.85,1345.24,1389.13,104465,0
+MTD.US,D,20220318,000000,1396.88,1411.67,1386.8,1405.23,147525,0
+MTD.US,D,20220321,000000,1389.28,1408.77,1371.55,1394.61,104297,0
+MTD.US,D,20220322,000000,1399.9,1419.475,1392.16,1399.59,100793,0
+MTD.US,D,20220323,000000,1386.31,1386.31,1350,1359.31,147814,0
+MTD.US,D,20220324,000000,1362.38,1381.33,1337.12,1379.5,92839,0
+MTD.US,D,20220325,000000,1389.38,1389.38,1365.36,1388.39,72552,0
+MTD.US,D,20220328,000000,1398.86,1410.34,1375.97,1395.69,75874,0
+MTD.US,D,20220329,000000,1419.26,1444.8,1405.045,1423.28,84399,0
+MTD.US,D,20220330,000000,1410.82,1416.045,1394.89,1405.74,102274,0
+MTD.US,D,20220331,000000,1407.27,1412.78,1370.72,1373.19,142688,0
+MTD.US,D,20220401,000000,1381.81,1387.1499,1346.57,1371.63,189284,0
+MTD.US,D,20220404,000000,1368.73,1376.875,1350.1401,1357.43,121131,0
+MTD.US,D,20220405,000000,1346.22,1362.305,1331.27,1349.01,169452,0
+MTD.US,D,20220406,000000,1337.54,1340.255,1309.8,1327.86,159905,0
+MTD.US,D,20220407,000000,1329.9,1375.21,1317.9,1368.74,146789,0
+MTD.US,D,20220408,000000,1371,1401.95,1371,1381.84,144891,0
+MTD.US,D,20220411,000000,1370.75,1373.65,1336.82,1348,121642,0
+MTD.US,D,20220412,000000,1353.8,1359.05,1301.76,1313.77,140666,0
+MTD.US,D,20220413,000000,1313.94,1344.99,1310.72,1342.59,138250,0
+MTD.US,D,20220414,000000,1344.07,1344.07,1314.235,1318.36,135932,0
+MTD.US,D,20220418,000000,1309.42,1315.43,1291.855,1304.58,72404,0
+MTD.US,D,20220419,000000,1305.32,1335.38,1305.32,1331.04,89250,0
+MTD.US,D,20220420,000000,1345.02,1378.92,1335.61,1362.45,118237,0
+MTD.US,D,20220421,000000,1370.59,1370.78,1322.945,1326.23,89164,0
+MTD.US,D,20220422,000000,1323.86,1324.32,1283.6,1284.63,84030,0
+MTD.US,D,20220425,000000,1279.77,1305.1,1254.96,1302.59,115204,0
+MTD.US,D,20220426,000000,1295.1,1296.34,1254.675,1254.79,90614,0
+MTD.US,D,20220427,000000,1256.59,1284.76,1249.91,1258.07,134046,0
+MTD.US,D,20220428,000000,1278.54,1301.945,1262.91,1293.51,132464,0
+MTD.US,D,20220429,000000,1285.95,1314.84,1273.49,1277.53,138730,0
+MTD.US,D,20220502,000000,1272.45,1294.98,1262.59,1293.02,155210,0
+MTD.US,D,20220503,000000,1292.76,1347.77,1292.76,1334.37,247594,0
+MTD.US,D,20220504,000000,1327.2,1383.49,1318.04,1379.62,166400,0
+MTD.US,D,20220505,000000,1367.1,1370.99,1300.105,1311.35,196641,0
+MTD.US,D,20220506,000000,1296.73,1327.38,1253.04,1315.9,229760,0
+MTD.US,D,20220509,000000,1299.09,1299.09,1188.56,1196.07,204594,0
+MTD.US,D,20220510,000000,1218.82,1241.08,1199.77,1219.64,209279,0
+MTD.US,D,20220511,000000,1215.95,1224.67,1175.96,1179.4,251158,0
+MTD.US,D,20220512,000000,1178.54,1218.49,1168.31,1213.12,152108,0
+MTD.US,D,20220513,000000,1230.65,1274.46,1227.44,1255.11,128012,0
+MTD.US,D,20220516,000000,1233.69,1252.88,1229.67,1233.51,139251,0
+MTD.US,D,20220517,000000,1256.49,1265.79,1224.375,1236.38,132954,0
+MTD.US,D,20220518,000000,1215.76,1225,1189.87,1194.52,127982,0
+MTD.US,D,20220519,000000,1182.56,1228.12,1182.56,1219.71,157834,0
+MTD.US,D,20220520,000000,1234.41,1241.07,1206.285,1238.58,136902,0
+MTD.US,D,20220523,000000,1254.69,1255.86,1230.86,1247.48,120025,0
+MTD.US,D,20220524,000000,1240,1240.35,1220.215,1231.46,99191,0
+MTD.US,D,20220525,000000,1235.63,1247.2,1218.17,1230.01,101736,0
+MTD.US,D,20220526,000000,1238.27,1265.23,1230.76,1258.47,77893,0
+MTD.US,D,20220527,000000,1274.7,1326.81,1274.7,1326.52,127159,0
+MTD.US,D,20220531,000000,1306.87,1308.75,1276.05,1286.12,214301,0
+MTD.US,D,20220601,000000,1301.37,1305.995,1246.695,1263.4,108893,0
+MTD.US,D,20220602,000000,1267.33,1326.33,1262.555,1326.32,102507,0
+MTD.US,D,20220603,000000,1300.1,1309.86,1283.6524,1298.9,76696,0
+MTD.US,D,20220606,000000,1306.91,1321.27,1290.975,1304.09,82025,0
+MTD.US,D,20220607,000000,1289.83,1315.87,1284.6,1315.31,92767,0
+MTD.US,D,20220608,000000,1305.79,1317.835,1290.9,1294.32,75163,0
+MTD.US,D,20220609,000000,1281.86,1290.76,1254.06,1254.54,85292,0
+MTD.US,D,20220610,000000,1231.26,1231.26,1198.19,1200.44,161442,0
+MTD.US,D,20220613,000000,1162.31,1179.24,1153.56,1172.75,127207,0
+MTD.US,D,20220614,000000,1171.35,1171.35,1136.37,1157.63,95274,0
+MTD.US,D,20220615,000000,1170.56,1180.89,1149.22,1167.25,86207,0
+MTD.US,D,20220616,000000,1135,1135,1110.3708,1118.52,153031,0
+MTD.US,D,20220617,000000,1126.03,1128.94,1096.81,1097.8,297876,0
+MTD.US,D,20220621,000000,1122.43,1122.43,1095.82,1097.57,173332,0
+MTD.US,D,20220622,000000,1087.14,1112.26,1082.78,1101.73,187261,0
+MTD.US,D,20220623,000000,1107.71,1136.09,1105.08,1132.4,197098,0
+MTD.US,D,20220624,000000,1138.16,1152.95,1135.4,1146.9,257742,0
+MTD.US,D,20220627,000000,1153.85,1153.85,1133.935,1144.24,162127,0
+MTD.US,D,20220628,000000,1144.27,1152.22,1130.32,1130.77,157449,0
+MTD.US,D,20220629,000000,1135,1148.37,1118.74,1146.02,142138,0
+MTD.US,D,20220630,000000,1128.91,1163.3,1124.1,1148.77,219060,0
+MTD.US,D,20220701,000000,1151.33,1167.82,1145.69,1161.85,139102,0
+MTD.US,D,20220705,000000,1142.95,1176.15,1131.8,1175.47,132962,0
+MTD.US,D,20220706,000000,1175.34,1180.8,1161.02,1171.6,200531,0
+MTD.US,D,20220707,000000,1170.08,1208.36,1170.035,1207.3,190846,0
+MTD.US,D,20220708,000000,1196.01,1228.94,1194.57,1221.28,141003,0
+MTD.US,D,20220711,000000,1211.74,1230.11,1205.31,1222.83,131952,0
+MTD.US,D,20220712,000000,1212.8,1227.48,1186.75,1190.56,104498,0
+MTD.US,D,20220713,000000,1165.73,1197.19,1162.95,1172.34,108454,0
+MTD.US,D,20220714,000000,1152.77,1157.24,1111,1138.22,134697,0
+MTD.US,D,20220715,000000,1157.38,1168.11,1143.56,1158.96,94851,0
+MTD.US,D,20220718,000000,1163.59,1163.59,1116.65,1122.8,84921,0
+MTD.US,D,20220719,000000,1140.64,1158.945,1137.3125,1156.87,133618,0
+MTD.US,D,20220720,000000,1153.4,1180.68,1153.4,1166.42,89797,0
+MTD.US,D,20220721,000000,1181.81,1242.425,1181.81,1240.29,125064,0
+MTD.US,D,20220722,000000,1249.09,1255.32,1219.45,1224.14,113821,0
+MTD.US,D,20220725,000000,1225.24,1231,1210.8,1230.22,97844,0
+MTD.US,D,20220726,000000,1229.51,1240.41,1220.07,1235.85,110465,0
+MTD.US,D,20220727,000000,1235.89,1285.06,1235.89,1273.56,133242,0
+MTD.US,D,20220728,000000,1273.56,1307.24,1264.52,1298.96,138506,0
+MTD.US,D,20220729,000000,1312.33,1357.61,1309.485,1349.73,205245,0
+MTD.US,D,20220801,000000,1339.34,1356.61,1339.34,1350.83,143144,0
+MTD.US,D,20220802,000000,1344.24,1362.66,1336.92,1340.32,154422,0
+MTD.US,D,20220803,000000,1348.62,1367.41,1342.53,1359.92,90955,0
+MTD.US,D,20220804,000000,1358.34,1358.34,1334.91,1346.88,121722,0
+MTD.US,D,20220805,000000,1330.52,1349.985,1325.085,1347.72,75956,0
+MTD.US,D,20220808,000000,1361.11,1361.11,1335.41,1342.11,61014,0
+MTD.US,D,20220809,000000,1335.58,1335.58,1311.506,1314.63,61654,0
+MTD.US,D,20220810,000000,1338.64,1349.12,1332.1,1346.78,89002,0
+MTD.US,D,20220811,000000,1356.59,1372.785,1339.51,1346.79,72663,0
+MTD.US,D,20220812,000000,1349.46,1365.725,1341.8957,1364.1,61252,0
+MTD.US,D,20220815,000000,1358.32,1369.4083,1343.25,1366.39,59453,0
+MTD.US,D,20220816,000000,1354.94,1368.24,1346.63,1356.1,65457,0
+MTD.US,D,20220817,000000,1341.56,1363.825,1335.48,1356.6,82765,0
+MTD.US,D,20220818,000000,1361.25,1361.25,1332.99,1358.72,65316,0
+MTD.US,D,20220819,000000,1354.72,1362.72,1329.7,1333.8,88423,0
+MTD.US,D,20220822,000000,1314.6,1323.93,1301.71,1308.27,58759,0
+MTD.US,D,20220823,000000,1300.23,1308.81,1280.24,1282.83,63163,0
+MTD.US,D,20220824,000000,1289.51,1303.88,1282.955,1296.76,50368,0
+MTD.US,D,20220825,000000,1307.35,1324.64,1299.29,1323.96,38410,0
+MTD.US,D,20220826,000000,1323.96,1324.5,1250.61,1251.91,65269,0
+MTD.US,D,20220829,000000,1233.81,1243.11,1223.545,1232.37,69916,0
+MTD.US,D,20220830,000000,1232.67,1234.76,1216.57,1223.72,80505,0
+MTD.US,D,20220831,000000,1231.36,1239.17,1211.94,1212.46,163379,0
+MTD.US,D,20220901,000000,1207.82,1208.73,1186.39,1208.33,81972,0
+MTD.US,D,20220902,000000,1229.48,1229.48,1191.07,1195.02,55115,0
+MTD.US,D,20220906,000000,1211.79,1231.0995,1206.95,1222.71,105407,0
+MTD.US,D,20220907,000000,1226.46,1253.67,1214.61,1250.48,77477,0
+MTD.US,D,20220908,000000,1246.54,1286.25,1244.275,1284.31,89860,0
+MTD.US,D,20220909,000000,1285.54,1301.49,1281.43,1300.95,67900,0
+MTD.US,D,20220912,000000,1301,1316,1300.88,1314.39,53207,0
+MTD.US,D,20220913,000000,1280.39,1290.79,1269.76,1270.63,168775,0
+MTD.US,D,20220914,000000,1269.29,1271.99,1239.435,1250.05,127933,0
+MTD.US,D,20220915,000000,1243.52,1262.24,1233.08,1243.79,89954,0
+MTD.US,D,20220916,000000,1242.93,1242.93,1186.4475,1198.5,178109,0
+MTD.US,D,20220919,000000,1187.27,1207.68,1186.38,1204.82,92715,0
+MTD.US,D,20220920,000000,1191.35,1194.08,1153.52,1167.55,116872,0
+MTD.US,D,20220921,000000,1173.31,1201.49,1159.14,1160.06,100413,0
+MTD.US,D,20220922,000000,1152.46,1152.46,1133.235,1135.53,114797,0
+MTD.US,D,20220923,000000,1130.38,1139.135,1104.94,1132.01,121317,0
+MTD.US,D,20220926,000000,1124.66,1139.12,1112.19,1117.85,95639,0
+MTD.US,D,20220927,000000,1130.07,1136.58,1095.38,1104.28,119501,0
+MTD.US,D,20220928,000000,1099.23,1117.89,1096.94,1109.1,141388,0
+MTD.US,D,20220929,000000,1098.8,1101.73,1085.71,1096.88,163505,0
+MTD.US,D,20220930,000000,1100.19,1112.6,1081.67,1084.12,144350,0
+MTD.US,D,20221003,000000,1100.48,1140.39,1092.96,1133.36,112732,0
+MTD.US,D,20221004,000000,1154.95,1182.92,1154.95,1179.21,147804,0
+MTD.US,D,20221005,000000,1161.5,1208.57,1161.5,1202.47,116811,0
+MTD.US,D,20221006,000000,1194.76,1214.68,1194.61,1203.18,135403,0
+MTD.US,D,20221007,000000,1190.84,1190.84,1153.765,1156.89,96981,0
+MTD.US,D,20221010,000000,1164.19,1164.19,1126.85,1127.08,88963,0
+MTD.US,D,20221011,000000,1121.61,1132.935,1098.32,1113.26,96153,0
+MTD.US,D,20221012,000000,1118.16,1118.965,1101.81,1102.67,74295,0
+MTD.US,D,20221013,000000,1077.54,1142.9,1065.55,1131.63,104614,0
+MTD.US,D,20221014,000000,1139.87,1149.38,1112.05,1117.03,100413,0
+MTD.US,D,20221017,000000,1135.89,1181.31,1133.85,1173.12,105199,0
+MTD.US,D,20221018,000000,1209.16,1216.97,1186.35,1200,105512,0
+MTD.US,D,20221019,000000,1184.98,1186.285,1154.44,1166.97,95818,0
+MTD.US,D,20221020,000000,1157.28,1184.44,1135.47,1143.9,102334,0
+MTD.US,D,20221021,000000,1149.6,1176.865,1136.285,1174.38,92996,0
+MTD.US,D,20221024,000000,1187.87,1212.14,1186.63,1197.14,104335,0
+MTD.US,D,20221025,000000,1203.52,1240.35,1203.52,1230.89,84773,0
+MTD.US,D,20221026,000000,1235.63,1278.17,1232.12,1262.83,110474,0
+MTD.US,D,20221027,000000,1258.34,1270.78,1242.98,1253.08,94690,0
+MTD.US,D,20221028,000000,1253.08,1277.535,1235.32,1264.55,70590,0
+MTD.US,D,20221031,000000,1248.36,1280.18,1248.36,1264.93,110058,0
+MTD.US,D,20221101,000000,1284.78,1288.63,1253.08,1280.84,117066,0
+MTD.US,D,20221102,000000,1281.47,1294.57,1236.85,1238.81,109960,0
+MTD.US,D,20221103,000000,1221.29,1247.71,1200.1,1225.87,102880,0
+MTD.US,D,20221104,000000,1213.61,1297.535,1199.41,1284.51,183847,0
+MTD.US,D,20221107,000000,1297.9,1304.66,1270.45,1298.71,155301,0
+MTD.US,D,20221108,000000,1306.42,1358.96,1299.28,1350.96,151937,0
+MTD.US,D,20221109,000000,1337.81,1353.48,1320.735,1336.23,106780,0
+MTD.US,D,20221110,000000,1398.94,1454.7,1398.94,1449.15,160700,0
+MTD.US,D,20221111,000000,1452.42,1488.37,1446.57,1464.38,138072,0
+MTD.US,D,20221114,000000,1466,1495.07,1440.18,1442.8,139470,0
+MTD.US,D,20221115,000000,1462.93,1462.93,1404.22,1408.03,138401,0
+MTD.US,D,20221116,000000,1418.65,1418.65,1385.36,1395.75,106038,0
+MTD.US,D,20221117,000000,1370.01,1388.83,1354.06,1388.83,118802,0
+MTD.US,D,20221118,000000,1414.32,1414.32,1384.72,1401.31,72842,0
+MTD.US,D,20221121,000000,1390.32,1406.1525,1386.885,1391.93,58967,0
+MTD.US,D,20221122,000000,1407.33,1439.75,1402.925,1439.75,90743,0
+MTD.US,D,20221123,000000,1446.53,1450,1429.865,1441.32,66190,0
+MTD.US,D,20221125,000000,1444.22,1455.135,1438.27,1449.69,34695,0
+MTD.US,D,20221128,000000,1431.85,1442.31,1416.76,1439.89,118148,0
+MTD.US,D,20221129,000000,1429.58,1444.41,1412.21,1412.21,94230,0
+MTD.US,D,20221130,000000,1419.06,1469.92,1402.18,1469.56,233960,0
+MTD.US,D,20221201,000000,1483.55,1498.9,1468.79,1490.33,116925,0
+MTD.US,D,20221202,000000,1463.08,1499.46,1456.57,1486.1,73034,0
+MTD.US,D,20221205,000000,1465.34,1473.3,1436.13,1454.37,68398,0
+MTD.US,D,20221206,000000,1445.05,1467.095,1436.02,1453.8,70416,0
+MTD.US,D,20221207,000000,1441.29,1472.37,1441.29,1461.57,76106,0
+MTD.US,D,20221208,000000,1461.22,1486.14,1461.22,1482.73,90651,0
+MTD.US,D,20221209,000000,1467.42,1483.45,1449.63,1455.56,86293,0
+MTD.US,D,20221212,000000,1460,1485.09,1457.96,1484.89,100301,0
+MTD.US,D,20221213,000000,1530.96,1534.735,1499.09,1513.02,144760,0
+MTD.US,D,20221214,000000,1507.85,1513.55,1463.64,1474.76,128385,0
+MTD.US,D,20221215,000000,1447.16,1456.54,1412.94,1418.07,110622,0
+MTD.US,D,20221216,000000,1401.58,1430.57,1399.475,1428.19,190192,0
+MTD.US,D,20221219,000000,1425.3,1425.52,1392.95,1397.93,94756,0
+MTD.US,D,20221220,000000,1397.61,1417.35,1390.65,1405.05,74631,0
+MTD.US,D,20221221,000000,1411.76,1447.97,1411.76,1444.02,66164,0
+MTD.US,D,20221222,000000,1424,1440.9,1407.295,1438.44,69633,0
+MTD.US,D,20221223,000000,1440.66,1446.395,1431.38,1439.05,41191,0
+MTD.US,D,20221227,000000,1443.53,1454.95,1429.685,1447.24,46048,0
+MTD.US,D,20221228,000000,1450.49,1469.22,1430.16,1430.18,46471,0
+MTD.US,D,20221229,000000,1448.21,1475.035,1448.21,1467.11,80124,0
+MTD.US,D,20221230,000000,1454.58,1454.58,1426.49,1445.45,97503,0
+MTD.US,D,20230103,000000,1455.19,1468.21,1430.355,1461.87,84397,0
+MTD.US,D,20230104,000000,1484.9,1500.79,1461.32,1491.57,95801,0
+MTD.US,D,20230105,000000,1474.4,1495.63,1456.95,1489.51,106951,0
+MTD.US,D,20230106,000000,1503.67,1519.04,1391.89,1449.57,149497,0
+MTD.US,D,20230109,000000,1454.78,1489.15,1454.35,1456.41,112796,0
+MTD.US,D,20230110,000000,1463.35,1525.33,1463.35,1520.86,86582,0
+MTD.US,D,20230111,000000,1528.44,1571.965,1528.44,1553.73,106502,0
+MTD.US,D,20230112,000000,1554.08,1554.08,1523.4397,1536.21,63261,0
+MTD.US,D,20230113,000000,1525.8,1562.67,1525.8,1557.78,44939,0
+MTD.US,D,20230117,000000,1547.36,1567.96,1523.485,1531.3,113221,0
+MTD.US,D,20230118,000000,1540,1567.86,1532.07,1539.65,81189,0
+MTD.US,D,20230119,000000,1532.24,1548.7595,1517.35,1518.46,89591,0
+MTD.US,D,20230120,000000,1524.49,1564.63,1518.1,1561.53,89217,0
+MTD.US,D,20230123,000000,1562,1583.395,1547.61,1576.68,99116,0
+MTD.US,D,20230124,000000,1560.11,1571.92,1517.25,1534.75,88766,0
+MTD.US,D,20230125,000000,1514.14,1532.915,1496.52,1531.57,60072,0
+MTD.US,D,20230126,000000,1548.47,1548.47,1511.78,1523.71,81443,0
+MTD.US,D,20230127,000000,1514.19,1541.83,1514.19,1529.75,57578,0
+MTD.US,D,20230130,000000,1520.63,1535.05,1496.33,1507.41,84068,0
+MTD.US,D,20230131,000000,1510.25,1533.84,1506.145,1532.92,90921,0
+MTD.US,D,20230201,000000,1534.89,1568.715,1515.94,1560.54,116444,0
+MTD.US,D,20230202,000000,1555.51,1596.07,1555.51,1583.88,99140,0
+MTD.US,D,20230203,000000,1560.13,1609.25,1558.42,1591.65,126239,0
+MTD.US,D,20230206,000000,1578.61,1593.58,1550.925,1555.98,109997,0
+MTD.US,D,20230207,000000,1543.04,1572.69,1529.18,1557.94,119059,0
+MTD.US,D,20230208,000000,1547.31,1569.99,1547.31,1554.7,69741,0
+MTD.US,D,20230209,000000,1573.45,1587.1,1517.18,1534.64,133858,0
+MTD.US,D,20230210,000000,1536.98,1544.23,1489.99,1513.31,163223,0
+MTD.US,D,20230213,000000,1515.26,1559.675,1513.005,1554.24,116633,0
+MTD.US,D,20230214,000000,1553.41,1572.38,1533.52,1545.49,87012,0
+MTD.US,D,20230215,000000,1536.06,1561.8,1522,1561.8,98078,0
+MTD.US,D,20230216,000000,1535.47,1551.3675,1522.25,1534.51,76036,0
+MTD.US,D,20230217,000000,1525.39,1534.79,1507.285,1513.93,90258,0
+MTD.US,D,20230221,000000,1498.48,1498.48,1452.65,1459.03,138874,0
+MTD.US,D,20230222,000000,1464.52,1472.665,1450.43,1455.41,113109,0
+MTD.US,D,20230223,000000,1463.66,1471.51,1453.62,1467.65,62858,0
+MTD.US,D,20230224,000000,1447.51,1452.25,1424.355,1428.09,78466,0
+MTD.US,D,20230227,000000,1447.48,1458.7435,1429.93,1431.59,64281,0
+MTD.US,D,20230228,000000,1427.2,1452.76,1427.2,1433.71,171477,0
+MTD.US,D,20230301,000000,1424,1440.64,1416.7,1417.97,87520,0
+MTD.US,D,20230302,000000,1407.43,1481.13,1407.43,1479.49,101946,0
+MTD.US,D,20230303,000000,1492.72,1511.3,1484.14,1508.64,57504,0
+MTD.US,D,20230306,000000,1503.58,1526.655,1503.58,1505.92,108571,0
+MTD.US,D,20230307,000000,1508.31,1508.31,1470.52,1473.18,70471,0
+MTD.US,D,20230308,000000,1472.9,1490.25,1466.375,1490.24,54946,0
+MTD.US,D,20230309,000000,1496.22,1504.75,1468.015,1475.57,73480,0
+MTD.US,D,20230310,000000,1474.23,1474.23,1428.67,1433.25,75672,0
+MTD.US,D,20230313,000000,1423.72,1452.29,1421.95,1439.57,67029,0
+MTD.US,D,20230314,000000,1461.21,1473.925,1449.92,1469.87,76137,0
+MTD.US,D,20230315,000000,1440.92,1455.64,1405.975,1438.88,81967,0
+MTD.US,D,20230316,000000,1432.68,1478.26,1421.01,1469.86,75571,0
+MTD.US,D,20230317,000000,1467.66,1471.29,1447.36,1455.11,160628,0
+MTD.US,D,20230320,000000,1457.13,1479.65,1457.13,1474.72,57640,0
+MTD.US,D,20230321,000000,1487.96,1500.23,1474.47,1500.22,86863,0
+MTD.US,D,20230322,000000,1492.38,1511.05,1449.98,1452.26,92084,0
+MTD.US,D,20230323,000000,1462.97,1490.18,1445.12,1451.1,73060,0
+MTD.US,D,20230324,000000,1447.26,1459.75,1428.1,1459.75,63490,0
+MTD.US,D,20230327,000000,1478.07,1498.38,1456.66,1481.53,78987,0
+MTD.US,D,20230328,000000,1479.04,1485.09,1462.645,1473.64,45186,0
+MTD.US,D,20230329,000000,1490.75,1500.02,1476.1718,1496.31,65232,0
+MTD.US,D,20230330,000000,1512.11,1517.58,1487.7025,1499.74,59471,0
+MTD.US,D,20230331,000000,1512.01,1532.04,1512.01,1530.21,84920,0
+MTD.US,D,20230403,000000,1520.61,1538.29,1511.81,1530.55,84896,0
+MTD.US,D,20230404,000000,1530.76,1541.8199,1521.28,1529.54,78067,0
+MTD.US,D,20230405,000000,1520.6,1542.2774,1510.01,1529.87,69386,0
+MTD.US,D,20230406,000000,1529.59,1529.59,1496.26,1500.92,96402,0
+MTD.US,D,20230410,000000,1491.65,1524.13,1482.39,1521.63,74746,0
+MTD.US,D,20230411,000000,1524.2,1540.66,1512.76,1527.37,68615,0
+MTD.US,D,20230412,000000,1543.73,1558.42,1530.355,1533.44,64329,0
+MTD.US,D,20230413,000000,1548.77,1585.69,1529.62,1581.71,99358,0
+MTD.US,D,20230414,000000,1578.75,1588.56,1563.48,1576.95,64833,0
+MTD.US,D,20230417,000000,1585.59,1596.31,1572.565,1595.92,72044,0
+MTD.US,D,20230418,000000,1603.63,1615.97,1577.71,1589.22,74149,0
+MTD.US,D,20230419,000000,1587.32,1601.66,1575.02,1598.99,54956,0
+MTD.US,D,20230420,000000,1577.91,1577.91,1526.83,1539.56,157554,0
+MTD.US,D,20230421,000000,1548.91,1560.92,1535.495,1559.39,100230,0
+MTD.US,D,20230424,000000,1558.33,1574.26,1555.21,1574.22,69158,0
+MTD.US,D,20230425,000000,1565,1565,1466.12,1470.33,114668,0
+MTD.US,D,20230426,000000,1458.36,1476.5,1457.01,1461.66,111652,0
+MTD.US,D,20230427,000000,1464.29,1464.29,1437.56,1456.58,133693,0
+MTD.US,D,20230428,000000,1452.8,1495.57,1452.8,1491.5,84594,0
+MTD.US,D,20230501,000000,1493.62,1521.86,1493.62,1519.3,103588,0
+MTD.US,D,20230502,000000,1520.75,1525.14,1486.96,1502.49,137748,0
+MTD.US,D,20230503,000000,1504.99,1518.2,1482.68,1492.1,144381,0
+MTD.US,D,20230504,000000,1485.03,1496.86,1473.04,1475.2,144068,0
+MTD.US,D,20230505,000000,1475,1475,1395.21,1424.99,237497,0
+MTD.US,D,20230508,000000,1426.11,1427.04,1379.665,1393.92,100474,0
+MTD.US,D,20230509,000000,1376.82,1402,1366.99,1376.2,106843,0
+MTD.US,D,20230510,000000,1394.06,1394.06,1361.56,1372.15,104323,0
+MTD.US,D,20230511,000000,1365.05,1365.05,1342.37,1348.08,169988,0
+MTD.US,D,20230512,000000,1360.72,1384.17,1355.11,1383.55,123933,0
+MTD.US,D,20230515,000000,1380.98,1389.55,1369.3,1386,76139,0
+MTD.US,D,20230516,000000,1380.95,1388.54,1364.59,1372.89,105221,0
+MTD.US,D,20230517,000000,1380.35,1382.9525,1341.26,1369.17,110262,0
+MTD.US,D,20230518,000000,1373.41,1388.75,1355.77,1384.43,74155,0
+MTD.US,D,20230519,000000,1395.63,1410.81,1381.18,1386.47,95116,0
+MTD.US,D,20230522,000000,1383.71,1406.81,1380.445,1398.7,101751,0
+MTD.US,D,20230523,000000,1396.55,1411.6099,1349.8325,1355.61,108715,0
+MTD.US,D,20230524,000000,1325.8,1325.8,1288.41,1313.32,201659,0
+MTD.US,D,20230525,000000,1324.92,1325.86,1300.89,1316.95,133315,0
+MTD.US,D,20230526,000000,1327.23,1353.525,1327.23,1348.19,92721,0
+MTD.US,D,20230530,000000,1343.57,1352.59,1310.01,1314.72,104612,0
+MTD.US,D,20230531,000000,1307.63,1325.955,1291.2,1321.87,245080,0
+MTD.US,D,20230601,000000,1324.88,1337.6675,1316.46,1329.32,101132,0
+MTD.US,D,20230602,000000,1346.27,1347.37,1326.9725,1332.66,82964,0
+MTD.US,D,20230605,000000,1330,1337.72,1317.345,1335.22,81753,0
+MTD.US,D,20230606,000000,1341.6,1343.22,1310.76,1321.79,59695,0
+MTD.US,D,20230607,000000,1316,1329.64,1311.58,1327.64,56652,0
+MTD.US,D,20230608,000000,1319.84,1320,1285.85,1295.51,143577,0
+MTD.US,D,20230609,000000,1293.96,1301.82,1280.04,1292.06,158642,0
+MTD.US,D,20230612,000000,1295.74,1319.625,1293.28,1316.97,103784,0
+MTD.US,D,20230613,000000,1321.42,1335.87,1305.54,1318.74,159416,0
+MTD.US,D,20230614,000000,1322.86,1328.825,1307.465,1315.57,147761,0
+MTD.US,D,20230615,000000,1307.6,1337.38,1297.06,1336.29,159457,0
+MTD.US,D,20230616,000000,1350.95,1362.4,1309.94,1321.97,188848,0
+MTD.US,D,20230620,000000,1295.3,1297.68,1254.48,1283.8,185252,0
+MTD.US,D,20230621,000000,1277.59,1303.8,1272.5,1291.92,171310,0
+MTD.US,D,20230622,000000,1288.85,1294.34,1275.33,1283.37,116103,0
+MTD.US,D,20230623,000000,1269.39,1296.99,1269.39,1288.25,188838,0
+MTD.US,D,20230626,000000,1284.13,1292.33,1265.29,1279.9,110577,0
+MTD.US,D,20230627,000000,1289.28,1289.28,1257.23,1272.22,150090,0
+MTD.US,D,20230628,000000,1273.01,1283.785,1267.11,1275.41,114105,0
+MTD.US,D,20230629,000000,1273.42,1320.87,1272.54,1316.88,163779,0
+MTD.US,D,20230630,000000,1329.59,1335.73,1309.44,1311.64,167946,0
+MTD.US,D,20230703,000000,1321.44,1321.44,1297,1312.14,68218,0
+MTD.US,D,20230705,000000,1305.14,1317.315,1302.12,1304.71,105519,0
+MTD.US,D,20230706,000000,1283.34,1296.29,1266.57,1294.2,124643,0
+MTD.US,D,20230707,000000,1283.96,1297.98,1268.75,1269.09,160899,0
+MTD.US,D,20230710,000000,1267.99,1293.81,1267.99,1293.6,141675,0
+MTD.US,D,20230711,000000,1292.14,1305.37,1288.065,1292.43,82147,0
+MTD.US,D,20230712,000000,1311.52,1327.83,1302.8,1319.69,99650,0
+MTD.US,D,20230713,000000,1336,1336,1307.56,1327.73,127062,0
+MTD.US,D,20230714,000000,1328.73,1338.24,1319.03,1331.93,95396,0
+MTD.US,D,20230717,000000,1329.3,1335.215,1310.32,1328.46,101757,0
+MTD.US,D,20230718,000000,1326.3,1336.85,1311.27,1335.01,126557,0
+MTD.US,D,20230719,000000,1331.36,1347,1321.94,1340.03,166121,0
+MTD.US,D,20230720,000000,1346.02,1365.3,1342.92,1349.84,103665,0
+MTD.US,D,20230721,000000,1353.71,1379.47,1321.985,1361.86,225838,0
+MTD.US,D,20230724,000000,1359.55,1376.48,1354.76,1362.02,175781,0
+MTD.US,D,20230725,000000,1336.56,1364.71,1312.51,1312.92,268368,0
+MTD.US,D,20230726,000000,1300.67,1335.87,1284.42,1335.02,269977,0
+MTD.US,D,20230727,000000,1339.55,1364.72,1322.39,1324.14,232099,0
+MTD.US,D,20230728,000000,1260,1313.03,1243.1,1308.51,305297,0
+MTD.US,D,20230731,000000,1314.11,1314.11,1246.5,1257.47,226495,0
+MTD.US,D,20230801,000000,1252.81,1293.635,1241.8,1284.43,172150,0
+MTD.US,D,20230802,000000,1277,1315.74,1266.89,1291.9,161979,0
+MTD.US,D,20230803,000000,1284.39,1284.39,1267.93,1269.11,131273,0
+MTD.US,D,20230804,000000,1268,1289.265,1264.44,1271.49,105944,0
+MTD.US,D,20230807,000000,1276.01,1278.45,1254.01,1259.55,111404,0
+MTD.US,D,20230808,000000,1256.78,1258.55,1234.15,1254.94,136403,0
+MTD.US,D,20230809,000000,1254.85,1260.06,1244.64,1245.24,58974,0
+MTD.US,D,20230810,000000,1247.2,1270.16,1242.36,1245.45,199051,0
+MTD.US,D,20230811,000000,1240,1254.29,1237.64,1239.8,125322,0
+MTD.US,D,20230814,000000,1233.98,1244.99,1229.79,1240.17,151396,0
+MTD.US,D,20230815,000000,1235.89,1239.2,1219.97,1226.76,155266,0
+MTD.US,D,20230816,000000,1216.29,1230.85,1183.72,1198.3,197972,0
+MTD.US,D,20230817,000000,1200.64,1209.92,1197.51,1205.1,200649,0
+MTD.US,D,20230818,000000,1197.05,1202.1,1183.04,1184.68,154539,0
+MTD.US,D,20230821,000000,1184.11,1184.74,1166.09,1169.67,142327,0
+MTD.US,D,20230822,000000,1169,1175.95,1151.18,1160.97,123737,0
+MTD.US,D,20230823,000000,1170.11,1183.27,1164.42,1165.09,147559,0
+MTD.US,D,20230824,000000,1169.48,1178.58,1159,1161.96,108099,0
+MTD.US,D,20230825,000000,1162.8,1181.6,1158.48,1175.45,102150,0
+MTD.US,D,20230828,000000,1181.21,1186.92,1170.85,1181.7,114464,0
+MTD.US,D,20230829,000000,1184.55,1208.39,1180.1,1206.83,107901,0
+MTD.US,D,20230830,000000,1210,1222.715,1207.055,1217.57,114638,0
+MTD.US,D,20230831,000000,1221.6,1227.48,1213.36,1213.48,173764,0
+MTD.US,D,20230901,000000,1225.35,1235.585,1198.88,1222.5,136115,0
+MTD.US,D,20230905,000000,1221.22,1235.78,1215.01,1215.89,200703,0
+MTD.US,D,20230906,000000,1213,1213,1192.37,1192.61,135051,0
+MTD.US,D,20230907,000000,1188.05,1190.86,1161.76,1162.07,132987,0
+MTD.US,D,20230908,000000,1161,1163.4913,1129.42,1130.7,154116,0
+MTD.US,D,20230911,000000,1135.28,1139.44,1121.995,1128.99,158802,0
+MTD.US,D,20230912,000000,1126.67,1131.36,1115.76,1121.32,116519,0
+MTD.US,D,20230913,000000,1081.49,1139.075,1081.49,1126.97,190372,0
+MTD.US,D,20230914,000000,1136.55,1168.11,1118.91,1157.67,176017,0
+MTD.US,D,20230915,000000,1155.42,1212.54,1134.91,1168.7,344929,0
+MTD.US,D,20230918,000000,1163.18,1163.18,1134.75,1134.97,147335,0
+MTD.US,D,20230919,000000,1129.79,1141.93,1126.485,1131.99,209259,0
+MTD.US,D,20230920,000000,1137.79,1146.355,1126.71,1131.11,115915,0
+MTD.US,D,20230921,000000,1122.15,1129.095,1093.81,1094.03,158435,0
+MTD.US,D,20230922,000000,1094.63,1108.76,1091,1100.03,184559,0
+MTD.US,D,20230925,000000,1095.53,1124.36,1092.12,1122.43,135239,0
+MTD.US,D,20230926,000000,1117.63,1122.64,1104.28,1104.31,104224,0
+MTD.US,D,20230927,000000,1107.96,1111.26,1094.57,1097.78,114533,0
+MTD.US,D,20230928,000000,1097.81,1131.14,1097.68,1118.24,140844,0
+MTD.US,D,20230929,000000,1129.43,1132.16,1105.15,1108.07,133240,0
+MTD.US,D,20231002,000000,1102.97,1104.53,1071.37,1087.33,142520,0
+MTD.US,D,20231003,000000,1082.52,1093.14,1073.215,1075.92,87584,0
+MTD.US,D,20231004,000000,1082.42,1094.74,1065.87,1091.9,84723,0
+MTD.US,D,20231005,000000,1090.48,1090.48,1067.425,1078.25,119347,0
+MTD.US,D,20231006,000000,1072.18,1089.895,1069.5101,1081.73,122741,0
+MTD.US,D,20231009,000000,1073.63,1089.95,1066.32,1088.26,91523,0
+MTD.US,D,20231010,000000,1088.71,1104.57,1076.625,1097.02,176468,0
+MTD.US,D,20231011,000000,1097.02,1108.46,1093.24,1107.08,111629,0
+MTD.US,D,20231012,000000,1105.02,1105.02,1040.12,1041.81,188205,0
+MTD.US,D,20231013,000000,1034.99,1049.79,1028.56,1033.64,231567,0
+MTD.US,D,20231016,000000,1048.41,1062.505,1029.89,1056.97,173913,0
+MTD.US,D,20231017,000000,1041.34,1055.53,1016.53,1045.23,123106,0
+MTD.US,D,20231018,000000,1033.73,1039.76,1009.28,1010,154604,0
+MTD.US,D,20231019,000000,1008.78,1039.69,1008.78,1014.12,155480,0
+MTD.US,D,20231020,000000,1015.07,1027.63,1011.87,1020.23,128323,0
+MTD.US,D,20231023,000000,1016.98,1021.46,1001.14,1008.77,140782,0
+MTD.US,D,20231024,000000,992.33,1006.43,981.97,991.81,223759,0
+MTD.US,D,20231025,000000,967.45,975.95,931.43,975.26,262870,0
+MTD.US,D,20231026,000000,980.23,988.92,969.65,982.29,150570,0
+MTD.US,D,20231027,000000,983.23,993.945,968.44,976.25,241733,0
+MTD.US,D,20231030,000000,977,978.26,928.495,962.37,291929,0
+MTD.US,D,20231031,000000,969.82,990.28,965.26,985.2,178250,0
+MTD.US,D,20231101,000000,987.01,987.01,960.37,969.48,157151,0
+MTD.US,D,20231102,000000,981.92,993.85,972.23,991.21,119447,0
+MTD.US,D,20231103,000000,1006.95,1041.62,1006.95,1032.06,138192,0
+MTD.US,D,20231106,000000,1030.95,1044.265,1026.69,1033.7,133038,0
+MTD.US,D,20231107,000000,1026.86,1064.915,1026.86,1042.28,175129,0
+MTD.US,D,20231108,000000,1044,1049,1033.31,1038.28,121550,0
+MTD.US,D,20231109,000000,1045.94,1050.2294,1017.7,1024.55,160191,0
+MTD.US,D,20231110,000000,1004.51,1047.29,953.28,1044.11,310765,0
+MTD.US,D,20231113,000000,1026.54,1035.13,1015.29,1019.24,200896,0
+MTD.US,D,20231114,000000,1046.1,1053.15,1029.01,1048.19,275770,0
+MTD.US,D,20231115,000000,1039.01,1067.45,1039.01,1057.02,387437,0
+MTD.US,D,20231116,000000,1061.4,1064.65,1047.865,1049.73,239096,0
+MTD.US,D,20231117,000000,1070.29,1070.29,1043.22,1049.05,294299,0
+MTD.US,D,20231120,000000,1052,1056.635,1041.4923,1050.2,472830,0
+MTD.US,D,20231121,000000,1069.73,1128.05,1053.41,1085.51,489077,0
+MTD.US,D,20231122,000000,1084.37,1099.06,1067.85,1078.58,417087,0
+MTD.US,D,20231124,000000,1079,1093.51,1073.82,1093.51,91728,0
+MTD.US,D,20231127,000000,1086.41,1086.42,1076.58,1079.84,139710,0
+MTD.US,D,20231128,000000,1073,1090.065,1059.08,1082.16,136243,0
+MTD.US,D,20231129,000000,1092.99,1101.2,1087.66,1092.43,115692,0
+MTD.US,D,20231130,000000,1093.64,1101.24,1080.945,1091.93,216885,0
+MTD.US,D,20231201,000000,1089.69,1104.47,1074.16,1104.47,102306,0
+MTD.US,D,20231204,000000,1099.88,1117.89,1097.36,1102.84,118572,0
+MTD.US,D,20231205,000000,1090,1096.9,1068.33,1081.88,124033,0
+MTD.US,D,20231206,000000,1090.28,1108.395,1088.07,1093.23,123782,0
+MTD.US,D,20231207,000000,1093.93,1107.87,1093.35,1100.02,98790,0
+MTD.US,D,20231208,000000,1095.94,1109.865,1086.88,1090.52,129594,0
+MTD.US,D,20231211,000000,1090,1120,1088.6147,1112.5,122878,0
+MTD.US,D,20231212,000000,1113.02,1117.45,1103.73,1114.81,105394,0
+MTD.US,D,20231213,000000,1116.49,1174.6,1115.435,1171,172431,0
+MTD.US,D,20231214,000000,1188.04,1228.24,1178.83,1224.7,371450,0
+MTD.US,D,20231215,000000,1222.26,1224.74,1189.49,1190.61,288610,0
+MTD.US,D,20231218,000000,1205,1205,1178.04,1185.03,157646,0
+MTD.US,D,20231219,000000,1191.28,1204.09,1187.075,1201.77,113943,0
+MTD.US,D,20231220,000000,1202.4,1220.64,1186.95,1186.95,150152,0
+MTD.US,D,20231221,000000,1193.17,1219.58,1193.17,1209.1,104411,0
+MTD.US,D,20231222,000000,1216.5,1220.33,1205.305,1213.8,65490,0
+MTD.US,D,20231226,000000,1217.26,1224.52,1209.53,1219.23,73035,0
+MTD.US,D,20231227,000000,1214.71,1227.38,1214.27,1222.96,83423,0
+MTD.US,D,20231228,000000,1226.8,1231.13,1220.17,1225.26,71441,0
+MTD.US,D,20231229,000000,1218.15,1223.17,1208.835,1212.96,100774,0
+MTD.US,D,20240102,000000,1201.58,1230.26,1197.69,1214.19,137523,0
+MTD.US,D,20240103,000000,1199.22,1201.16,1146.33,1147.12,178510,0
+MTD.US,D,20240104,000000,1137.34,1151.43,1137.34,1149.32,129615,0
+MTD.US,D,20240105,000000,1132.19,1168.575,1115.64,1132.29,195971,0
+MTD.US,D,20240108,000000,1132.29,1166.745,1130.82,1166.1,116030,0
+MTD.US,D,20240109,000000,1155.54,1185.55,1130.15,1140.81,103320,0
+MTD.US,D,20240110,000000,1135.29,1177.01,1122.21,1176.86,266665,0
+MTD.US,D,20240111,000000,1171.53,1194.72,1166.53,1186.56,252140,0
+MTD.US,D,20240112,000000,1198.69,1205,1180.47,1182.28,162631,0
+MTD.US,D,20240116,000000,1168.55,1187.95,1168.55,1183.98,183686,0
+MTD.US,D,20240117,000000,1173.8,1192.11,1150,1163,204503,0
+MTD.US,D,20240118,000000,1164.09,1187.8,1162.19,1185,135091,0
+MTD.US,D,20240119,000000,1188.69,1202.36,1174.65,1200,153689,0
+MTD.US,D,20240122,000000,1205.74,1219.22,1202,1219.16,158480,0
+MTD.US,D,20240123,000000,1229.37,1229.37,1202.1075,1219.94,135437,0
+MTD.US,D,20240124,000000,1223.55,1232.56,1194.65,1204.81,211541,0
+MTD.US,D,20240125,000000,1218,1218,1198.395,1202.45,176998,0
+MTD.US,D,20240126,000000,1224.21,1237.98,1215.7385,1217.47,133080,0
+MTD.US,D,20240129,000000,1217.75,1231.12,1212.315,1227.48,108754,0
+MTD.US,D,20240130,000000,1224.95,1239.18,1221.48,1237.5,125655,0
+MTD.US,D,20240131,000000,1240.09,1240.09,1193.89,1197.19,123433,0
+MTD.US,D,20240201,000000,1196.03,1224.21,1187.005,1224,114021,0
+MTD.US,D,20240202,000000,1213.46,1220.75,1193.43,1210.11,108940,0
+MTD.US,D,20240205,000000,1203.32,1205.45,1186,1186.97,235101,0
+MTD.US,D,20240206,000000,1185.98,1223.94,1185.98,1212.1,149761,0
+MTD.US,D,20240207,000000,1216.11,1218.195,1203.76,1213.23,190647,0
+MTD.US,D,20240208,000000,1212.98,1230.67,1207.54,1224.97,214127,0
+MTD.US,D,20240209,000000,1240.8,1240.8,1169.94,1174.51,291051,0
+MTD.US,D,20240212,000000,1181.53,1194.16,1169.41,1190.04,142153,0
+MTD.US,D,20240213,000000,1166.98,1180,1133.4625,1157.56,203566,0
+MTD.US,D,20240214,000000,1174.23,1184.6,1165.38,1181.18,129052,0
+MTD.US,D,20240215,000000,1183.05,1200.71,1182.27,1192.7,95100,0
+MTD.US,D,20240216,000000,1189.21,1202.509,1186.78,1187.44,80360,0
+MTD.US,D,20240220,000000,1177.96,1196.57,1176.77,1184.37,143968,0
+MTD.US,D,20240221,000000,1177.3,1196.71,1177.3,1193.89,93197,0
+MTD.US,D,20240222,000000,1195,1200.545,1174.59,1192.78,136878,0
+MTD.US,D,20240223,000000,1200.4,1212.975,1200.4,1209.79,67829,0
+MTD.US,D,20240226,000000,1206.41,1215,1195.26,1195.26,90227,0
+MTD.US,D,20240227,000000,1205.24,1221.78,1200.08,1213.21,104863,0
+MTD.US,D,20240228,000000,1213.21,1252.4599,1213.21,1243.57,118807,0
+MTD.US,D,20240229,000000,1246.98,1254.32,1236.095,1247.22,186599,0
+MTD.US,D,20240301,000000,1241.55,1271.295,1223.025,1267.98,153329,0
+MTD.US,D,20240304,000000,1268,1300.01,1262.935,1286.54,165341,0
+MTD.US,D,20240305,000000,1285,1298.61,1272.105,1286.9,148989,0
+MTD.US,D,20240306,000000,1295.49,1318.02,1295.49,1311.65,124236,0
+MTD.US,D,20240307,000000,1326.91,1359.98,1326.91,1350.46,173277,0
+MTD.US,D,20240308,000000,1356.01,1364.59,1313.61,1313.85,119116,0
+MTD.US,D,20240311,000000,1310.54,1321.69,1289.621,1297.97,161914,0
+MTD.US,D,20240312,000000,1300,1304.93,1288.19,1288.31,128423,0
+MTD.US,D,20240313,000000,1292.18,1310.97,1287.32,1305.65,133987,0
+MTD.US,D,20240314,000000,1297.76,1307.99,1288.45,1298.13,115384,0
+MTD.US,D,20240315,000000,1289.14,1331.86,1289.14,1324.45,319912,0
+MTD.US,D,20240318,000000,1324.45,1326.96,1304.66,1306.17,131921,0
+MTD.US,D,20240319,000000,1305.9,1315,1295.72,1302.65,176602,0
+MTD.US,D,20240320,000000,1300.01,1305.07,1287.1,1302.86,92006,0
+MTD.US,D,20240321,000000,1309.54,1345.94,1300.79,1338.64,115554,0
+MTD.US,D,20240322,000000,1343.74,1343.83,1308.8,1327.6,120770,0
+MTD.US,D,20240325,000000,1338.65,1338.65,1309.37,1320,105208,0
+MTD.US,D,20240326,000000,1320.08,1326.37,1308.8,1315.07,107450,0
+MTD.US,D,20240327,000000,1326.15,1339.62,1313.48,1335.84,87569,0
+MTD.US,D,20240328,000000,1340.77,1342.44,1331.27,1331.29,94138,0
+MTD.US,D,20240401,000000,1345.04,1345.04,1320.29,1341.2,95212,0
+MTD.US,D,20240402,000000,1324.93,1335.49,1313.94,1321.05,116578,0
+MTD.US,D,20240403,000000,1312.83,1345.825,1312.83,1330.77,137090,0
+MTD.US,D,20240404,000000,1330,1340,1283.67,1284.55,144180,0
+MTD.US,D,20240405,000000,1287.54,1303.195,1285.48,1300.84,90855,0
+MTD.US,D,20240408,000000,1302.48,1314.25,1300.7401,1304.27,89232,0
+MTD.US,D,20240409,000000,1309.95,1338.15,1309.95,1336.6,95722,0
+MTD.US,D,20240410,000000,1305.11,1320.815,1300.13,1305.44,83377,0
+MTD.US,D,20240411,000000,1326,1326,1305.82,1311.49,91422,0
+MTD.US,D,20240412,000000,1298,1304.73,1251,1261.07,124777,0
+MTD.US,D,20240415,000000,1277.32,1277.32,1239.48,1243.56,94632,0
+MTD.US,D,20240416,000000,1242.72,1242.72,1223.51,1228.3,105206,0
+MTD.US,D,20240417,000000,1235.28,1235.28,1196.82,1198.03,150807,0
+MTD.US,D,20240418,000000,1175,1206.115,1142.91,1192.56,166952,0
+MTD.US,D,20240419,000000,1201.65,1202.3,1185.87,1189.6,100804,0
+MTD.US,D,20240422,000000,1195.94,1215.51,1186.76,1199.46,83733,0
+MTD.US,D,20240423,000000,1223.72,1247.53,1217.03,1241.32,122561,0
+MTD.US,D,20240424,000000,1234.94,1258.45,1227.92,1235.37,157084,0
+MTD.US,D,20240425,000000,1232.89,1236.505,1206.44,1232.91,92019,0
+MTD.US,D,20240426,000000,1230.67,1255.185,1221.32,1238.09,94952,0
+MTD.US,D,20240429,000000,1240.85,1258.49,1240.85,1255.24,113344,0
+MTD.US,D,20240430,000000,1243.8,1251.99,1229.38,1229.7,100576,0
+MTD.US,D,20240501,000000,1225.59,1271.9,1220.08,1249.75,98747,0
+MTD.US,D,20240502,000000,1255.2,1265.745,1226.06,1249.88,108877,0
+MTD.US,D,20240503,000000,1270.65,1272.9,1251.36,1251.95,95337,0
+MTD.US,D,20240506,000000,1245.39,1253.799,1223.22,1250.8,202839,0
+MTD.US,D,20240507,000000,1260.15,1267.91,1234,1247.74,158677,0
+MTD.US,D,20240508,000000,1249.83,1264.4233,1246.685,1253.13,139675,0
+MTD.US,D,20240509,000000,1264.27,1295.36,1255.13,1290.42,171269,0
+MTD.US,D,20240510,000000,1389.72,1514.82,1389.72,1510.25,428296,0
+MTD.US,D,20240513,000000,1505.01,1505.01,1446.78,1461.64,302153,0
+MTD.US,D,20240514,000000,1467.89,1501.43,1452.65,1496.14,184889,0
+MTD.US,D,20240515,000000,1510.26,1524.61,1496.84,1519.89,127486,0
+MTD.US,D,20240516,000000,1504.26,1533.34,1494.38,1530.55,144790,0
+MTD.US,D,20240517,000000,1535.86,1535.86,1503.265,1522.75,142187,0
+MTD.US,D,20240520,000000,1528.92,1529.78,1513.87,1518.29,124128,0
+MTD.US,D,20240521,000000,1516.33,1523.41,1494.26,1521.29,136445,0
+MTD.US,D,20240522,000000,1519.93,1533,1498.685,1501.78,133465,0
+MTD.US,D,20240523,000000,1497.1,1498.48,1470.87,1479.3,94148,0
+MTD.US,D,20240524,000000,1481.86,1486.455,1461.65,1479.53,103322,0
+MTD.US,D,20240528,000000,1486.57,1486.57,1445.8,1454.55,127313,0
+MTD.US,D,20240529,000000,1431.76,1440.89,1423.99,1437.16,133084,0
+MTD.US,D,20240530,000000,1395,1402.51,1366.88,1383.57,200981,0
+MTD.US,D,20240531,000000,1378.05,1405.07,1378.05,1404.09,217311,0
+MTD.US,D,20240603,000000,1388.92,1410.14,1373.57,1399.43,164881,0
+MTD.US,D,20240604,000000,1405.26,1418.38,1391.995,1406.83,119106,0
+MTD.US,D,20240605,000000,1408.76,1453.75,1396.36,1452.03,139181,0
+MTD.US,D,20240606,000000,1452.03,1459.99,1435.86,1438.03,179688,0
+MTD.US,D,20240607,000000,1427.36,1441.47,1416.655,1438.58,140375,0
+MTD.US,D,20240610,000000,1434.51,1445.06,1420.92,1443.83,154849,0
+MTD.US,D,20240611,000000,1432.01,1446.17,1420.56,1441.4,157960,0
+MTD.US,D,20240612,000000,1459.08,1462.395,1441.62,1459.51,143716,0
+MTD.US,D,20240613,000000,1462.33,1479.13,1448.93,1474.44,179307,0
+MTD.US,D,20240614,000000,1464.86,1466.845,1447.72,1454.74,117284,0
+MTD.US,D,20240617,000000,1450.74,1456.73,1432.53,1447.76,108651,0
+MTD.US,D,20240618,000000,1455.68,1483.62,1440.4,1481.07,98546,0
+MTD.US,D,20240620,000000,1466.77,1470.725,1452.27,1456.59,119382,0
+MTD.US,D,20240621,000000,1458.18,1469.64,1453.03,1463.48,165868,0
+MTD.US,D,20240624,000000,1468.51,1468.51,1446.53,1453.98,105730,0
+MTD.US,D,20240625,000000,1449.42,1451.07,1415.82,1426.8,115713,0
+MTD.US,D,20240626,000000,1426.8,1429.28,1409.65,1427.3,108079,0
+MTD.US,D,20240627,000000,1419.89,1424.95,1403,1406.52,120696,0
+MTD.US,D,20240628,000000,1418,1434.75,1386.93,1397.59,681452,0
+MTD.US,D,20240701,000000,1404.28,1405.46,1354.65,1366.84,153172,0
+MTD.US,D,20240702,000000,1365.97,1379.83,1351.49,1357.07,113313,0
+MTD.US,D,20240703,000000,1360.12,1374.65,1347.94,1354.1,71143,0
+MTD.US,D,20240705,000000,1358.47,1358.47,1344.66,1346.08,145426,0
+MTD.US,D,20240708,000000,1357.89,1358.44,1328.08,1330,157174,0
+MTD.US,D,20240709,000000,1329.94,1331.535,1306.04,1308,126208,0
+MTD.US,D,20240710,000000,1318,1325.82,1308.76,1324.1,135553,0
+MTD.US,D,20240711,000000,1334.27,1364.88,1318.78,1358.18,116055,0
+MTD.US,D,20240712,000000,1362.77,1382.98,1354.7053,1359.21,105307,0
+MTD.US,D,20240715,000000,1356.85,1363.15,1349.85,1358.54,120018,0
+MTD.US,D,20240716,000000,1358.54,1385.26,1357.75,1382.89,134762,0
+MTD.US,D,20240717,000000,1370.31,1392.89,1369.28,1378.24,106025,0
+MTD.US,D,20240718,000000,1373.54,1391.1,1324.31,1356.07,171474,0
+MTD.US,D,20240719,000000,1375.07,1375.07,1340.441,1344.26,80307,0
+MTD.US,D,20240722,000000,1353.4,1374.76,1347.21,1372.62,109749,0
+MTD.US,D,20240723,000000,1409.91,1410.08,1359.36,1361.6,100310,0
+MTD.US,D,20240724,000000,1362.19,1405.46,1362.19,1384.56,138956,0
+MTD.US,D,20240725,000000,1384.9,1434.35,1380.325,1411,179697,0
+MTD.US,D,20240726,000000,1425.42,1460,1425.42,1450.08,175004,0
+MTD.US,D,20240729,000000,1450,1460,1425.86,1452,93281,0
+MTD.US,D,20240730,000000,1464.2,1513.88,1458.12,1509.56,167329,0
+MTD.US,D,20240731,000000,1520.51,1545.88,1503.39,1521.03,181010,0
+MTD.US,D,20240801,000000,1523.96,1546.93,1506.345,1515.35,181168,0
+MTD.US,D,20240802,000000,1463.12,1487.6,1390.23,1441.43,327034,0
+MTD.US,D,20240805,000000,1403.72,1411.43,1368.3,1374.65,212124,0
+MTD.US,D,20240806,000000,1386.29,1417.865,1375.57,1382.47,127366,0
+MTD.US,D,20240807,000000,1388.38,1402.98,1355.15,1357.95,132194,0
+MTD.US,D,20240808,000000,1363.25,1397.86,1363.25,1395.33,71427,0
+MTD.US,D,20240809,000000,1393.78,1401.89,1387.895,1397.26,72766,0
+MTD.US,D,20240812,000000,1394.48,1394.48,1374.24,1378.14,85531,0
+MTD.US,D,20240813,000000,1389.15,1423.09,1374.47,1420.3,92732,0
+MTD.US,D,20240814,000000,1428.46,1428.76,1399.02,1402.55,115663,0
+MTD.US,D,20240815,000000,1422.15,1435.41,1418.79,1434.78,84159,0
+MTD.US,D,20240816,000000,1434.78,1434.78,1403.1,1417.58,91846,0
+MTD.US,D,20240819,000000,1417.19,1434.8799,1409.67,1434.79,62947,0
+MTD.US,D,20240820,000000,1434.79,1447.22,1421.82,1430.93,66564,0
+MTD.US,D,20240821,000000,1435.96,1438.62,1427.41,1431.83,54532,0
+MTD.US,D,20240822,000000,1443.9,1444.51,1417.71,1423.44,116931,0
+MTD.US,D,20240823,000000,1440.08,1446.56,1424.41,1435.94,50116,0
+MTD.US,D,20240826,000000,1444,1444,1413.67,1422.02,50837,0
+MTD.US,D,20240827,000000,1422.7,1423.95,1412.87,1422.59,44231,0
+MTD.US,D,20240828,000000,1422,1439.74,1418.41,1423.18,77735,0
+MTD.US,D,20240829,000000,1431.31,1446.999,1426.94,1431.23,64265,0
+MTD.US,D,20240830,000000,1445.11,1445.11,1410.95,1439.08,113967,0
+MTD.US,D,20240903,000000,1413.17,1434.545,1388.135,1398.06,98104,0
+MTD.US,D,20240904,000000,1391.42,1401.855,1381.955,1387.64,78159,0
+MTD.US,D,20240905,000000,1387.64,1390.17,1365.58,1386.51,62354,0
+MTD.US,D,20240906,000000,1389.44,1399.805,1369.845,1374.68,72578,0
+MTD.US,D,20240909,000000,1387.03,1397.05,1378.115,1384.77,101288,0
+MTD.US,D,20240910,000000,1382.66,1401.92,1371.37,1394.09,101089,0
+MTD.US,D,20240911,000000,1384.59,1388.91,1362.76,1388.52,84102,0
+MTD.US,D,20240912,000000,1381.73,1381.73,1343,1373.4,97154,0
+MTD.US,D,20240913,000000,1376.49,1387.46,1370.49,1383.06,83165,0
+MTD.US,D,20240916,000000,1390.55,1402.46,1383.87,1393.25,58582,0
+MTD.US,D,20240917,000000,1399.67,1402.81,1381.08,1383.47,58234,0
+MTD.US,D,20240918,000000,1385.19,1422.88,1373.28,1402.69,63796,0
+MTD.US,D,20240919,000000,1432.73,1447.73,1424.29,1443.03,68249,0
+MTD.US,D,20240920,000000,1429.34,1429.34,1380.415,1406.11,189591,0
+MTD.US,D,20240923,000000,1413.78,1413.78,1388.21,1405.9,58458,0
+MTD.US,D,20240924,000000,1404.95,1446.34,1404.95,1442.66,124432,0
+MTD.US,D,20240925,000000,1440.98,1440.98,1405.63,1420.36,91365,0
+MTD.US,D,20240926,000000,1434.23,1492.92,1430.66,1491.02,170236,0
+MTD.US,D,20240927,000000,1485.75,1515.63,1462.66,1478.92,140385,0
+MTD.US,D,20240930,000000,1459.4,1500,1452.77,1499.7,129582,0
+MTD.US,D,20241001,000000,1494.09,1495.74,1463.95,1477.64,130835,0
+MTD.US,D,20241002,000000,1468,1521.01,1460.53,1498.12,226628,0
+MTD.US,D,20241003,000000,1485.82,1488.75,1461,1463.4,80843,0
+MTD.US,D,20241004,000000,1477.9,1477.9,1447.875,1452.82,100014,0
+MTD.US,D,20241007,000000,1444.89,1469.25,1437.455,1465.25,106474,0
+MTD.US,D,20241008,000000,1461.44,1461.44,1439.76,1451.47,84025,0
+MTD.US,D,20241009,000000,1459.73,1471.7945,1442.57,1450.6,95821,0
+MTD.US,D,20241010,000000,1434.23,1454.21,1425.05,1442.34,66521,0
+MTD.US,D,20241011,000000,1449.28,1463.3925,1446.9,1450.95,61749,0
+MTD.US,D,20241014,000000,1448.98,1459.46,1437.36,1456.89,69801,0
+MTD.US,D,20241015,000000,1459.22,1486.76,1449.69,1453.4,93955,0
+MTD.US,D,20241016,000000,1445.11,1455.995,1389.395,1404.47,183599,0
+MTD.US,D,20241017,000000,1422.37,1430.365,1360.5,1364.19,160861,0
+MTD.US,D,20241018,000000,1377.45,1379.375,1357.165,1373.98,122442,0
+MTD.US,D,20241021,000000,1363.14,1372.7,1357.075,1365.68,93995,0
+MTD.US,D,20241022,000000,1349.93,1356.83,1332.72,1351.78,124528,0
+MTD.US,D,20241023,000000,1354.12,1354.14,1314.09,1320.35,138920,0
+MTD.US,D,20241024,000000,1320.15,1320.15,1290.18,1293.38,141668,0
+MTD.US,D,20241025,000000,1302.73,1305.06,1289.515,1292.77,91528,0
+MTD.US,D,20241028,000000,1308.41,1308.52,1285.67,1294.92,132808,0
+MTD.US,D,20241029,000000,1286.37,1300,1285.26,1297.17,107919,0
+MTD.US,D,20241030,000000,1299.85,1317.03,1299.85,1302.24,81585,0
+MTD.US,D,20241031,000000,1289,1304.15,1288.38,1291.75,117215,0
+MTD.US,D,20241101,000000,1338.6,1387.73,1330.86,1342.09,173844,0
+MTD.US,D,20241104,000000,1349.96,1371.54,1348.14,1364.02,117845,0
+MTD.US,D,20241105,000000,1358.71,1390.08,1348.43,1385.79,104497,0
+MTD.US,D,20241106,000000,1431.46,1431.46,1362.16,1398.19,210425,0
+MTD.US,D,20241107,000000,1410,1417,1387.41,1411.52,154776,0
+MTD.US,D,20241108,000000,1342.83,1363.75,1302.635,1310.03,254186,0
+MTD.US,D,20241111,000000,1305.59,1311.7,1235.98,1250.07,308006,0
+MTD.US,D,20241112,000000,1261.05,1270.0925,1245,1260.97,161141,0
+MTD.US,D,20241113,000000,1259.805,1266.48,1253.15,1258.66,116617,0
+MTD.US,D,20241114,000000,1255,1255,1228.285,1237.78,178179,0
+MTD.US,D,20241115,000000,1227.38,1237.19,1176.66,1179.58,356231,0
+MTD.US,D,20241118,000000,1177.525,1191.51,1172.755,1174.56,162878,0
+MTD.US,D,20241119,000000,1167.66,1176.04,1160.67,1160.67,179759,0
+MTD.US,D,20241120,000000,1157.87,1175.07,1155.59,1166.9,274512,0
+MTD.US,D,20241121,000000,1163.43,1197.87,1156.88,1196.82,164708,0
+MTD.US,D,20241122,000000,1199.91,1226.095,1194.37,1217.97,180223,0
+MTD.US,D,20241125,000000,1228.07,1264.87,1222.13,1224.47,257626,0
+MTD.US,D,20241126,000000,1199.0419,1233.19,1192.97,1232.3,181531,0
+MTD.US,D,20241127,000000,1243.885,1249.78,1234.61,1243.4,89021,0
+MTD.US,D,20241129,000000,1245.205,1256.56,1242.54,1251.2,74430,0
+MTD.US,D,20241202,000000,1247.305,1261.56,1232.42,1258.88,99472,0
+MTD.US,D,20241203,000000,1252.2573,1261.665,1232.28,1257.86,96546,0
+MTD.US,D,20241204,000000,1249.27,1272.34,1245.865,1262.75,74717,0
+MTD.US,D,20241205,000000,1260.99,1266.42,1245.99,1247.9,108976,0
+MTD.US,D,20241206,000000,1262.92,1289.89,1253.775,1257.92,108515,0
+MTD.US,D,20241209,000000,1258.28,1285.72,1258.28,1281.69,155089,0
+MTD.US,D,20241210,000000,1287.13,1292.5,1264.51,1270.69,109956,0
+MTD.US,D,20241211,000000,1282.21,1292.88,1270.46,1270.63,79872,0
+MTD.US,D,20241212,000000,1264.305,1282.41,1261.29,1276.92,82944,0
+MTD.US,D,20241213,000000,1275.68,1280,1259.0411,1276.98,118953,0
+MTD.US,D,20241216,000000,1279.72,1287.23,1257.14,1260.73,115290,0
+MTD.US,D,20241217,000000,1265.73,1279.12,1241.98,1246.88,119963,0
+MTD.US,D,20241218,000000,1241.875,1252.39,1211.05,1214.44,137978,0
+MTD.US,D,20241219,000000,1198.25,1219.515,1198.25,1206.02,125228,0
+MTD.US,D,20241220,000000,1197.12,1240.655,1197.12,1230.74,275233,0
+MTD.US,D,20241223,000000,1228.62,1236.325,1219.145,1234.39,87679,0
+MTD.US,D,20241224,000000,1234.77,1248.2,1229.77,1246.3,33618,0
+MTD.US,D,20241226,000000,1242.8625,1247.02,1234.43,1245.28,45182,0
+MTD.US,D,20241227,000000,1245.76,1245.76,1228.8731,1234.23,70716,0
+MTD.US,D,20241230,000000,1222.65,1231.8388,1209.99,1219.92,73545,0
+MTD.US,D,20241231,000000,1213.7,1240.65,1213.7,1223.68,126646,0
+MTD.US,D,20250102,000000,1237.83,1250.33,1215.36,1220.78,103575,0
+MTD.US,D,20250103,000000,1217.595,1245.35,1214.25,1238.28,106406,0
+MTD.US,D,20250106,000000,1246.89,1266.03,1241.87,1252.25,109548,0
+MTD.US,D,20250107,000000,1258.12,1279.335,1246.71,1254.99,130048,0
+MTD.US,D,20250108,000000,1251.08,1253.95,1223.5,1246.51,109333,0
+MTD.US,D,20250110,000000,1228.08,1232.04,1206.82,1210.99,163016,0
+MTD.US,D,20250113,000000,1203.11,1269.5,1203.11,1267.22,104913,0
+MTD.US,D,20250114,000000,1278.665,1288.92,1247.86,1271.36,109988,0
+MTD.US,D,20250115,000000,1279.44,1311.55,1255.18,1279.73,193938,0
+MTD.US,D,20250116,000000,1278.71,1302.83,1264.515,1297.52,105934,0
+MTD.US,D,20250117,000000,1309.5,1317.95,1293.31,1295.43,91463,0
+MTD.US,D,20250121,000000,1308.61,1326.71,1302.48,1324.48,106439,0
+MTD.US,D,20250122,000000,1320.595,1333.51,1313.89,1324.68,93156,0
+MTD.US,D,20250123,000000,1315.72,1338.64,1298,1335.29,87720,0
+MTD.US,D,20250124,000000,1333.06,1346.73,1326.45,1331.1,91314,0
+MTD.US,D,20250127,000000,1345,1350.35,1325.55,1347.21,86365,0
+MTD.US,D,20250128,000000,1372.26,1387.3,1350.7,1352.82,139566,0
+MTD.US,D,20250129,000000,1327,1350.69,1315.48,1335.5,147358,0
+MTD.US,D,20250130,000000,1363.6,1386.99,1355.15,1364.5,121230,0
+MTD.US,D,20250131,000000,1365.905,1382.125,1358.82,1364.44,140086,0
+MTD.US,D,20250203,000000,1344.375,1357.24,1329.265,1342.43,130249,0
+MTD.US,D,20250204,000000,1333.6,1349.585,1309.04,1339.71,97617,0
+MTD.US,D,20250205,000000,1352.91,1375.17,1337.1,1363.56,136447,0
+MTD.US,D,20250206,000000,1361.88,1369.115,1345.78,1357.26,142553,0
+MTD.US,D,20250207,000000,1422.15,1438.46,1357.17,1390,461139,0
+MTD.US,D,20250210,000000,1391.69,1391.69,1335.57,1340.49,232422,0
+MTD.US,D,20250211,000000,1317.09,1349.07,1317.09,1331.97,157812,0
+MTD.US,D,20250212,000000,1305.5,1313.83,1281.35,1312.6,192902,0
+MTD.US,D,20250213,000000,1310.62,1324.64,1293.92,1297.14,138661,0
+MTD.US,D,20250214,000000,1302,1314.4,1268.59,1271.91,121070,0
+MTD.US,D,20250218,000000,1259.365,1289.225,1258.36,1273.18,104675,0
+MTD.US,D,20250219,000000,1273.645,1306.55,1273.645,1302.93,151884,0
+MTD.US,D,20250220,000000,1319.77,1320.05,1298.76,1303.13,141333,0
+MTD.US,D,20250221,000000,1298.225,1301.445,1282.48,1286.54,129000,0
+MTD.US,D,20250224,000000,1294.035,1322.06,1287.03,1309.97,123073,0
+MTD.US,D,20250225,000000,1305.68,1324.42,1299.01,1308.89,157367,0
+MTD.US,D,20250226,000000,1310.57,1311.59,1283.07,1289.52,89489,0
+MTD.US,D,20250227,000000,1273.87,1280.12,1231.08,1253.3,139469,0
+MTD.US,D,20250228,000000,1269.685,1277.645,1253.33,1272.72,177369,0
+MTD.US,D,20250303,000000,1275.325,1293.46,1252.37,1268.64,196922,0
+MTD.US,D,20250304,000000,1265.915,1267.19,1220.76,1240.97,140027,0
+MTD.US,D,20250305,000000,1235.255,1268.12,1227,1257.84,140889,0
+MTD.US,D,20250306,000000,1253.855,1277.93,1243.67,1272.54,147141,0
+MTD.US,D,20250307,000000,1257.895,1297.74,1253.55,1291.56,147695,0
+MTD.US,D,20250310,000000,1274.965,1311.33,1266.625,1294.4,177314,0
+MTD.US,D,20250311,000000,1288.82,1290.85,1239.77,1243.17,196004,0
+MTD.US,D,20250312,000000,1248.97,1249,1212,1216.02,137912,0
+MTD.US,D,20250313,000000,1200.1,1226.44,1200.1,1201.99,129575,0
+MTD.US,D,20250314,000000,1223.27,1232.455,1206.59,1230.25,90613,0
+MTD.US,D,20250317,000000,1229.96,1248.97,1220.53,1235.02,103249,0
+MTD.US,D,20250318,000000,1230.755,1248.14,1227.51,1242.73,113278,0
+MTD.US,D,20250319,000000,1234.04,1238.49,1208.74,1220.44,113907,0
+MTD.US,D,20250320,000000,1213.64,1215.93,1198.335,1200.38,120915,0
+MTD.US,D,20250321,000000,1211.9,1211.9,1177.46,1199.21,210236,0
+MTD.US,D,20250324,000000,1213.17,1220.49,1207.99,1212.06,121602,0
+MTD.US,D,20250325,000000,1212.29,1216.13,1180.83,1195.1,98866,0
+MTD.US,D,20250326,000000,1201.7,1207.87,1179.945,1191.03,102420,0
+MTD.US,D,20250327,000000,1178.36,1206.635,1178.2,1193.33,95000,0
+MTD.US,D,20250328,000000,1191.565,1191.79,1161.02,1177.09,117497,0
+MTD.US,D,20250331,000000,1177.41,1191.04,1136,1180.91,173801,0
+MTD.US,D,20250401,000000,1176.4,1179.95,1146.16,1156.38,122984,0
+MTD.US,D,20250402,000000,1143.98,1175.505,1139.44,1172.5,131702,0
+MTD.US,D,20250403,000000,1133.66,1150.35,1087.72,1095.24,227882,0
+MTD.US,D,20250404,000000,1071.475,1075.41,1000.72,1022.66,424774,0
+MTD.US,D,20250407,000000,1003.175,1079.03,961.83,1032.15,450743,0
+MTD.US,D,20250408,000000,1081.98,1083.72,954.51,972.51,247271,0
+MTD.US,D,20250409,000000,958.21,1067.005,946.69,1061.66,423593,0
+MTD.US,D,20250410,000000,1032.42,1033.66,964.43,997.69,381702,0
+MTD.US,D,20250411,000000,1010.705,1048.54,987.6,1041.9,324136,0
+MTD.US,D,20250414,000000,1060.225,1088.36,1055.9,1082.85,246951,0
+MTD.US,D,20250415,000000,1072.215,1077.53,1038.905,1046.58,243178,0
+MTD.US,D,20250416,000000,1047.805,1049.9,1007.93,1016.65,204535,0
+MTD.US,D,20250417,000000,1005.74,1018.5325,1003.4401,1004.96,212078,0
+MTD.US,D,20250421,000000,995.92,996.88,962.54,970.15,184410,0
+MTD.US,D,20250422,000000,986.02,1011.3175,982.02,1003.16,211236,0
+MTD.US,D,20250423,000000,1039.075,1099.26,1036.605,1046.23,412234,0
+MTD.US,D,20250424,000000,1044.965,1075.04,1031.755,1075,267361,0
+MTD.US,D,20250425,000000,1053.7,1070.81,1048.775,1061.79,165723,0
+MTD.US,D,20250428,000000,1063.91,1100.175,1049.21,1061.46,194886,0
+MTD.US,D,20250429,000000,1051.89,1077.36,1041.465,1065.23,210822,0
+MTD.US,D,20250430,000000,1074.33,1074.33,1045.79,1070.57,171581,0
+MTD.US,D,20250501,000000,1077.815,1077.815,1029.23,1056.58,248513,0
+MTD.US,D,20250502,000000,1074.74,1128.86,1049.215,1100.01,325927,0
+MTD.US,D,20250505,000000,1105.3,1113.385,1090.13,1091.13,232965,0
+MTD.US,D,20250506,000000,1080,1087.77,1052.045,1063.37,188378,0
+MTD.US,D,20250507,000000,1077.95,1092.2411,1059.24,1084.46,298390,0
+MTD.US,D,20250508,000000,1087.49,1123.57,1077.19,1101.63,182844,0
+MTD.US,D,20250509,000000,1112.75,1112.75,1079.34,1080.98,133782,0
+MTD.US,D,20250512,000000,1133.38,1175.98,1121,1174.59,217102,0
+MTD.US,D,20250513,000000,1173.515,1189.9,1169.81,1177.05,244506,0
+MTD.US,D,20250514,000000,1170.35,1178.14,1115.945,1117.81,220895,0
+MTD.US,D,20250515,000000,1117.38,1146.12,1096.43,1143.36,287528,0
+MTD.US,D,20250516,000000,1143.13,1159.79,1118.33,1157.44,148650,0
+MTD.US,D,20250519,000000,1136.305,1160.845,1135.34,1159.1,271293,0
+MTD.US,D,20250520,000000,1169.57,1191.655,1165.63,1186,354681,0
+MTD.US,D,20250521,000000,1172.255,1174.52,1131.49,1133.26,405690,0
+MTD.US,D,20250522,000000,1123.98,1139.65,1116.035,1136,177738,0
+MTD.US,D,20250523,000000,1124.385,1124.385,1103.05,1114.14,247891,0
+MTD.US,D,20250527,000000,1143.43,1164.34,1121.9401,1162.84,162163,0
+MTD.US,D,20250528,000000,1157.55,1165.27,1152.57,1157.5,131200,0
+MTD.US,D,20250529,000000,1173.075,1179.47,1158.97,1173.18,164062,0
+MTD.US,D,20250530,000000,1174.55,1174.55,1145.67,1155.52,317154,0
+MTD.US,D,20250602,000000,1129.27,1144.8,1121,1141.13,160960,0
+MTD.US,D,20250603,000000,1126.45,1167.3,1126.45,1166.46,216050,0
+MTD.US,D,20250604,000000,1165.115,1192.045,1165.115,1169.67,273755,0
+MTD.US,D,20250605,000000,1166.2,1175.9,1154.35,1164.61,179516,0
+MTD.US,D,20250606,000000,1180.125,1195.95,1176.25,1184.34,158407,0
+MTD.US,D,20250609,000000,1190.565,1212.67,1184.915,1195.39,134949,0
+MTD.US,D,20250610,000000,1204.175,1225.65,1193.665,1216.57,191526,0
+MTD.US,D,20250611,000000,1209.21,1233.685,1191.12,1192.98,264462,0
+MTD.US,D,20250612,000000,1191.21,1197.57,1182.62,1188.21,165742,0
+MTD.US,D,20250613,000000,1180.71,1180.71,1153.65,1155.42,109215,0
+MTD.US,D,20250616,000000,1153.79,1186.815,1150.36,1182.85,132386,0
+MTD.US,D,20250617,000000,1162.55,1177.96,1147.0725,1150.57,144143,0
+MTD.US,D,20250618,000000,1158.64,1160.66,1134.99,1145.47,125736,0
+MTD.US,D,20250620,000000,1152.16,1161.05,1147.77,1153.93,168670,0
+MTD.US,D,20250623,000000,1151.365,1164.53,1131.61,1163.61,138424,0
+MTD.US,D,20250624,000000,1177.21,1191.82,1171.68,1185.18,129637,0
+MTD.US,D,20250625,000000,1181.32,1209.23,1174.205,1192.85,143314,0
+MTD.US,D,20250626,000000,1195.23,1210.84,1173.5083,1193.31,155418,0
+MTD.US,D,20250627,000000,1188.05,1201.14,1174.04,1184.54,163651,0
+MTD.US,D,20250630,000000,1179.095,1186.38,1161.4994,1174.72,119236,0
+MTD.US,D,20250701,000000,1167.37,1232.57,1166.375,1205.29,115639,0
+MTD.US,D,20250702,000000,1204.13,1212.48,1189.725,1205.65,129313,0
+MTD.US,D,20250703,000000,1207,1213.745,1205.15,1209.08,41859,0
+MTD.US,D,20250707,000000,1202.265,1210.3458,1179.44,1188.54,121746,0
+MTD.US,D,20250708,000000,1204.68,1222.07,1184.39,1206.53,142682,0
+MTD.US,D,20250709,000000,1212.83,1226.56,1195.65,1218.65,175795,0
+MTD.US,D,20250710,000000,1216.68,1262.36,1216.68,1236.24,157879,0
+MTD.US,D,20250711,000000,1224.395,1232.98,1218.93,1223.93,118779,0
+MTD.US,D,20250714,000000,1192.33,1212.86,1186.045,1193.89,196300,0
+MTD.US,D,20250715,000000,1200.46,1201.74,1163.15,1168.56,164551,0
+MTD.US,D,20250716,000000,1178.315,1186.26,1157.895,1184.2,202761,0
+MTD.US,D,20250717,000000,1188.13,1208.695,1186.29,1205.68,126611,0
+MTD.US,D,20250718,000000,1204.13,1210.29,1182.87,1194.85,93366,0
+MTD.US,D,20250721,000000,1197.195,1197.195,1165.98,1166.48,125452,0
+MTD.US,D,20250722,000000,1162.02,1227.855,1162.02,1218.96,166334,0
+MTD.US,D,20250723,000000,1248.71,1269.265,1239.8,1257.2,176764,0
+MTD.US,D,20250724,000000,1270.77,1287.33,1251.365,1260.75,196872,0
+MTD.US,D,20250725,000000,1260.465,1268.56,1246.16,1263.99,155612,0
+MTD.US,D,20250728,000000,1253.17,1275.875,1250.87,1261.03,159145,0
+MTD.US,D,20250729,000000,1263.53,1272.16,1254.83,1266.1,153673,0
+MTD.US,D,20250730,000000,1267.03,1277.68,1247.2,1265.9,168899,0
+MTD.US,D,20250731,000000,1258.64,1274.05,1233.68,1233.68,302601,0
+MTD.US,D,20250801,000000,1224.95,1233.68,1135.525,1197.23,339593,0
+MTD.US,D,20250804,000000,1197.665,1239.74,1188.05,1231.88,129244,0
+MTD.US,D,20250805,000000,1228.3,1246.07,1217.94,1243.94,148298,0
+MTD.US,D,20250806,000000,1244.185,1251.54,1206.665,1221.84,184758,0
+MTD.US,D,20250807,000000,1245.65,1254.285,1217.22,1236.96,148751,0
+MTD.US,D,20250808,000000,1240.33,1256.785,1229.56,1255.97,136538,0
+MTD.US,D,20250811,000000,1253.73,1267.15,1249.175,1256.49,201935,0
+MTD.US,D,20250812,000000,1264.65,1293.07,1251.67,1292.89,199847,0
+MTD.US,D,20250813,000000,1292.89,1324.52,1290,1324.06,111803,0
+MTD.US,D,20250814,000000,1312.665,1317.54,1299.98,1313.64,87061,0
+MTD.US,D,20250815,000000,1303.65,1323.21,1303.65,1312.34,135663,0
+MTD.US,D,20250818,000000,1313.525,1330.06,1304.25,1311.32,127997,0
+MTD.US,D,20250819,000000,1311.615,1331.605,1311.615,1322.57,93318,0
+MTD.US,D,20250820,000000,1319.095,1320.895,1302.67,1316.88,211245,0
+MTD.US,D,20250821,000000,1314.8875,1314.8875,1275.01,1278,138896,0
+MTD.US,D,20250822,000000,1289.88,1340.855,1287.755,1321.45,114639,0
+MTD.US,D,20250825,000000,1325.67,1325.67,1284.25,1289.78,85847,0
+MTD.US,D,20250826,000000,1291.035,1297.795,1280.8,1284.77,149636,0
+MTD.US,D,20250827,000000,1288.05,1295.495,1272.67,1285.24,102643,0
+MTD.US,D,20250828,000000,1283.9,1307.1,1279.41,1283.11,182104,0
+MTD.US,D,20250829,000000,1277.295,1303.625,1277.295,1301.04,100599,0
+MTD.US,D,20250902,000000,1290,1293.7,1258.06,1276,174105,0
+MTD.US,D,20250903,000000,1267.465,1274.79,1259.97,1268.6,112948,0
+MTD.US,D,20250904,000000,1268.7,1288.81,1249.125,1287.79,96460,0
+MTD.US,D,20250905,000000,1305.165,1313.705,1291.09,1305.71,95040,0
+MTD.US,D,20250908,000000,1286.8,1316.965,1286.79,1314.65,93383,0
+MTD.US,D,20250909,000000,1307.665,1310.57,1280.5,1285.31,112828,0
+MTD.US,D,20250910,000000,1269.37,1282.4225,1250.39,1252.87,112988,0
+MTD.US,D,20250911,000000,1262.45,1285.755,1244.95,1282.72,148512,0
+MTD.US,D,20250912,000000,1271.99,1279.42,1255.22,1259.54,109047,0
+MTD.US,D,20250915,000000,1260.405,1270.02,1255.39,1260.13,109653,0
+MTD.US,D,20250916,000000,1255.46,1282.76,1242.82,1276.1,124223,0
+MTD.US,D,20250917,000000,1292.415,1295.22,1260.63,1273.96,177179,0
+MTD.US,D,20250918,000000,1281.245,1302.595,1279.01,1287.1,116130,0
+MTD.US,D,20250919,000000,1285.19,1291.8,1263.155,1265.59,231443,0
+MTD.US,D,20250922,000000,1264.96,1273.83,1252.125,1258.05,119946,0
+MTD.US,D,20250923,000000,1254.85,1268.74,1245.83,1257.03,145261,0
+MTD.US,D,20250924,000000,1241.87,1251.66,1232.51,1242.28,151914,0
+MTD.US,D,20250925,000000,1222.45,1232.2,1199.725,1209.54,163975,0
+MTD.US,D,20250926,000000,1216.76,1225.61,1200.8,1204.43,130084,0
+MTD.US,D,20250929,000000,1194.055,1215.3,1187.8,1191.36,114243,0
+MTD.US,D,20250930,000000,1192.66,1231.57,1190.07,1227.61,134574,0
+MTD.US,D,20251001,000000,1238.12,1292.095,1227.73,1289.82,200546,0
+MTD.US,D,20251002,000000,1278.4,1302.79,1261.12,1300.54,162985,0
+MTD.US,D,20251003,000000,1303.995,1327.01,1303.995,1314.04,146234,0
+MTD.US,D,20251006,000000,1312.9,1346.17,1309.555,1345.27,155280,0
+MTD.US,D,20251007,000000,1345.58,1353.44,1301.1875,1309.12,154831,0
+MTD.US,D,20251008,000000,1311.815,1341.75,1310.16,1328.53,123332,0
+MTD.US,D,20251009,000000,1319.655,1339.07,1296.25,1307.57,99261,0
+MTD.US,D,20251010,000000,1306.06,1312.41,1270.65,1273.67,114703,0
+MTD.US,D,20251013,000000,1275.35,1300,1275.35,1284.74,92150,0
+MTD.US,D,20251014,000000,1277,1313.2899,1270.55,1303.04,199659,0
+MTD.US,D,20251015,000000,1282.65,1329.79,1282.65,1304,125734,0
+MTD.US,D,20251016,000000,1312.3,1360.49,1311.055,1359.61,153189,0
+MTD.US,D,20251017,000000,1352.46,1356.835,1337.93,1349.28,155124,0
+MTD.US,D,20251020,000000,1360.595,1378.2,1351.585,1357.26,108730,0
+MTD.US,D,20251021,000000,1363.34,1405.29,1349.0665,1385.57,175113,0
+MTD.US,D,20251022,000000,1375.07,1398.32,1373.55,1381.44,165811,0
+MTD.US,D,20251023,000000,1393.12,1438.7,1380.37,1437.75,146724,0
+MTD.US,D,20251024,000000,1447.85,1454.675,1421.975,1434.32,135091,0
+MTD.US,D,20251027,000000,1426.6,1443.6083,1413.975,1419.71,175159,0
+MTD.US,D,20251028,000000,1403.365,1418.635,1400.97,1404.58,131443,0
+MTD.US,D,20251029,000000,1393.54,1416.0599,1383.95,1394.17,166997,0
+MTD.US,D,20251030,000000,1386.0825,1405.85,1372.455,1377.01,129883,0
+MTD.US,D,20251031,000000,1380.345,1424.715,1380.345,1416.29,177747,0
+MTD.US,D,20251103,000000,1407.73,1411.99,1376.9,1406.88,125904,0
+MTD.US,D,20251104,000000,1390.63,1432.425,1390.63,1420.35,176117,0
+MTD.US,D,20251105,000000,1416.04,1442.07,1389.99,1439.73,137423,0
+MTD.US,D,20251106,000000,1434.21,1449.79,1417.5,1439.62,210957,0
+MTD.US,D,20251107,000000,1399.58,1442.52,1377.97,1439.35,194327,0
+MTD.US,D,20251110,000000,1439,1445.94,1413.92,1432.57,106223,0
+MTD.US,D,20251111,000000,1445.2,1462.09,1437.55,1445.06,144966,0
+MTD.US,D,20251112,000000,1447.22,1471.065,1432.25,1447.81,162821,0
+MTD.US,D,20251113,000000,1442.97,1462.23,1406.52,1412.18,145973,0
+MTD.US,D,20251114,000000,1404.84,1418.77,1381.81,1403.08,139250,0
+MTD.US,D,20251117,000000,1394.57,1408.1,1385.28,1388.96,99945,0
+MTD.US,D,20251118,000000,1373.62,1403.59,1359.57,1396.45,163189,0
+MTD.US,D,20251119,000000,1389.69,1409.72,1387.98,1404.43,91341,0
+MTD.US,D,20251120,000000,1408.86,1428.35,1387.09,1399.41,96774,0
+MTD.US,D,20251121,000000,1395.58,1463.14,1393.57,1452.35,293092,0
+MTD.US,D,20251124,000000,1445,1476.54,1434.86,1470.14,253732,0
+MTD.US,D,20251125,000000,1474.7,1525.17,1473.85,1506.02,220157,0
+MTD.US,D,20251126,000000,1492.495,1504.85,1473.67,1486.55,126356,0
+MTD.US,D,20251128,000000,1487.06,1492.07,1470.2573,1476.72,57245,0
+MTD.US,D,20251201,000000,1470.01,1488.44,1463.45,1468.09,107766,0
+MTD.US,D,20251202,000000,1467.46,1472.83,1446.22,1447.16,146282,0
+MTD.US,D,20251203,000000,1451.86,1463.98,1434,1434.88,161070,0
+MTD.US,D,20251204,000000,1436.9,1441.135,1393.37,1422.81,128428,0
+MTD.US,D,20251205,000000,1404.45,1430.83,1404.45,1414.86,103912,0
+MTD.US,D,20251208,000000,1400.31,1409.56,1363.86,1381.37,189202,0
+MTD.US,D,20251209,000000,1397.51,1400.92,1371.12,1371.42,113692,0
+MTD.US,D,20251210,000000,1361,1420.13,1361,1405.85,143181,0
+MTD.US,D,20251211,000000,1408.67,1422.85,1400,1421.58,143975,0
+MTD.US,D,20251212,000000,1423.905,1425.24,1389.92,1393.64,161737,0
+MTD.US,D,20251215,000000,1409.06,1423.15,1402.01,1412.47,131256,0
+MTD.US,D,20251216,000000,1411.085,1417.42,1383.99,1386.45,142470,0
+MTD.US,D,20251217,000000,1384.785,1404.21,1375.82,1384.68,153265,0
+MTD.US,D,20251218,000000,1397.29,1406.975,1385.87,1389.42,134044,0
+MTD.US,D,20251219,000000,1392.425,1406.36,1380.93,1402.51,445195,0
+MTD.US,D,20251222,000000,1411.88,1420.26,1400.02,1412.41,91245,0
+MTD.US,D,20251223,000000,1410.005,1416.64,1399.68,1414.6,82684,0
+MTD.US,D,20251224,000000,1407.07,1420,1407.07,1417.16,23052,0
+MTD.US,D,20251226,000000,1412.795,1422.53,1412.5,1420.1,39635,0
+MTD.US,D,20251229,000000,1420.255,1425.68,1407.065,1419.47,68703,0
+MTD.US,D,20251230,000000,1415.595,1417.4,1405.31,1414.32,73447,0
+MTD.US,D,20251231,000000,1417.78,1417.78,1394.02,1394.19,64206,0
+MTD.US,D,20260102,000000,1399.04,1413.99,1384.48,1411.39,131747,0
+MTD.US,D,20260105,000000,1409.76,1452.71,1408.24,1446.63,121453,0
+MTD.US,D,20260106,000000,1457.67,1492.9,1440.21,1485.15,125764,0
+MTD.US,D,20260107,000000,1483,1496.36,1459.37,1470.87,117477,0
+MTD.US,D,20260108,000000,1457.96,1483.27,1446.5,1465.2,149838,0
+MTD.US,D,20260109,000000,1471.16,1500,1467.51,1485.12,142377,0
+MTD.US,D,20260112,000000,1497.15,1497.15,1468.6397,1491.99,106826,0
+MTD.US,D,20260113,000000,1500,1514.42,1454.36,1484.78,147620,0
+MTD.US,D,20260114,000000,1480,1498.5,1469.38,1485.56,109810,0
+MTD.US,D,20260115,000000,1489.445,1502.5,1468.1706,1496.61,96419,0
+MTD.US,D,20260116,000000,1494.075,1495.795,1448.54,1460.63,188884,0
+MTD.US,D,20260120,000000,1417.24,1433.92,1390.02,1403.58,264138,0
+MTD.US,D,20260121,000000,1419.29,1448.255,1400.15,1442.93,154800,0
+MTD.US,D,20260122,000000,1448.24,1456.75,1431,1438.11,91596,0
+MTD.US,D,20260123,000000,1422.76,1433.76,1392.16,1406.36,123725,0
+MTD.US,D,20260126,000000,1405.52,1434.345,1399.8,1425.67,86729,0
+MTD.US,D,20260127,000000,1423.05,1441.95,1416.59,1425.18,105883,0
+MTD.US,D,20260128,000000,1416.11,1419.86,1397.41,1401.64,109022,0
+MTD.US,D,20260129,000000,1401.985,1401.985,1363,1392.8,147102,0
+MTD.US,D,20260130,000000,1373.825,1393.77,1365.42,1373.24,156521,0
+MTD.US,D,20260202,000000,1357.44,1388.79,1356,1385.61,157397,0
+MTD.US,D,20260203,000000,1385.61,1425,1362.5,1369.9,124228,0
+MTD.US,D,20260204,000000,1387.37,1414.0419,1381.75,1389.73,102356,0
+MTD.US,D,20260205,000000,1374.005,1391.94,1366.92,1382.85,174297,0
+MTD.US,D,20260206,000000,1368.1,1392.98,1325.05,1373.57,229686,0
+MTD.US,D,20260209,000000,1365.73,1390.93,1345.67,1380.88,251353,0
+MTD.US,D,20260210,000000,1373.36,1422.3625,1373.36,1400.33,144974,0
+MTD.US,D,20260211,000000,1401.5,1407.17,1385.68,1392.65,153448,0
+MTD.US,D,20260212,000000,1391.33,1391.33,1328.17,1357.92,161807,0
+MTD.US,D,20260213,000000,1359.07,1377.86,1351.72,1360.95,156199,0
+MTD.US,D,20260217,000000,1358.84,1369,1341.61,1353.24,146655,0
+MTD.US,D,20260218,000000,1346.57,1383.98,1346.57,1375.57,119748,0
diff --git a/daily/us/nyse stocks/2/mufg.us.txt b/daily/us/nyse stocks/2/mufg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c60693a4799216b0d5fedd1acc11a64f0ad9c50
--- /dev/null
+++ b/daily/us/nyse stocks/2/mufg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUFG.US,D,20050225,000000,7.05414,7.14004,7.04617,7.10872,1813815.408622,0
+MUFG.US,D,20050228,000000,7.1555,7.25697,7.14782,7.16319,1154550.5578627,0
+MUFG.US,D,20050301,000000,7.17107,7.17895,7.10872,7.13206,641472.25500687,0
+MUFG.US,D,20050302,000000,7.10084,7.14004,7.06951,7.13206,796114.31901995,0
+MUFG.US,D,20050303,000000,7.10084,7.12428,7.06202,7.08518,899162.53898243,0
+MUFG.US,D,20050304,000000,7.1164,7.16319,7.10084,7.14782,1079533.352162,0
+MUFG.US,D,20050307,000000,7.14004,7.14782,7.10872,7.12428,540471.30242345,0
+MUFG.US,D,20050308,000000,7.1164,7.1164,7.04617,7.06951,721095.03170522,0
+MUFG.US,D,20050309,000000,7.18673,7.2414,7.14782,7.21796,674500.18370021,0
+MUFG.US,D,20050310,000000,7.16319,7.2414,7.1555,7.22594,695364.20092475,0
+MUFG.US,D,20050311,000000,7.3666,7.39773,7.27282,7.27282,1289348.5955162,0
+MUFG.US,D,20050314,000000,7.29616,7.32749,7.24928,7.28829,1743279.9178853,0
+MUFG.US,D,20050315,000000,7.27282,7.27282,7.20248,7.21796,676420.47262464,0
+MUFG.US,D,20050316,000000,7.21796,7.21796,7.10084,7.12428,686662.01355498,0
+MUFG.US,D,20050317,000000,7.1164,7.19461,7.09295,7.19461,1599906.6713166,0
+MUFG.US,D,20050318,000000,7.18673,7.21007,7.1555,7.18673,555190.39508979,0
+MUFG.US,D,20050321,000000,7.16319,7.17895,7.1164,7.17107,1593249.6697119,0
+MUFG.US,D,20050322,000000,7.14782,7.20248,7.10872,7.13206,2362351.9245281,0
+MUFG.US,D,20050323,000000,7.09295,7.09295,7.02273,7.04617,1548315.9496871,0
+MUFG.US,D,20050324,000000,6.85103,6.98371,6.84305,6.96806,1426192.8597418,0
+MUFG.US,D,20050328,000000,6.96027,6.96027,6.88994,6.88994,842196.04917144,0
+MUFG.US,D,20050329,000000,6.84305,6.84305,6.73372,6.79617,1320966.2307176,0
+MUFG.US,D,20050330,000000,6.75706,6.83518,6.75706,6.81183,706248.96058425,0
+MUFG.US,D,20050331,000000,6.79617,6.80396,6.71796,6.75706,1117551.9504448,0
+MUFG.US,D,20050401,000000,6.74929,6.89782,6.74929,6.87438,787920.04546867,0
+MUFG.US,D,20050404,000000,6.81971,6.81971,6.67895,6.7415,1062507.8311723,0
+MUFG.US,D,20050405,000000,6.76485,6.77283,6.72584,6.74929,500658.35286376,0
+MUFG.US,D,20050406,000000,6.76485,6.85872,6.76485,6.81971,492339.18247187,0
+MUFG.US,D,20050407,000000,6.88994,6.88994,6.79617,6.81183,547383.30174442,0
+MUFG.US,D,20050408,000000,6.81971,6.85872,6.7806,6.81971,519731.14123251,0
+MUFG.US,D,20050411,000000,6.85103,6.88994,6.84305,6.86659,530997.87706288,0
+MUFG.US,D,20050412,000000,6.81183,6.88994,6.76485,6.88216,533046.18524895,0
+MUFG.US,D,20050413,000000,6.87438,6.88216,6.76485,6.80396,486703.21253917,0
+MUFG.US,D,20050414,000000,6.7415,6.79617,6.71796,6.74929,458289.18129952,0
+MUFG.US,D,20050415,000000,6.67117,6.72584,6.6165,6.6165,608958.48497407,0
+MUFG.US,D,20050418,000000,6.38216,6.54617,6.37429,6.42905,1479573.7694202,0
+MUFG.US,D,20050419,000000,6.56962,6.68702,6.56962,6.67895,828118.09362025,0
+MUFG.US,D,20050420,000000,6.7415,6.77283,6.6165,6.63994,502321.56245794,0
+MUFG.US,D,20050421,000000,6.67117,6.80396,6.67117,6.77283,482736.69704268,0
+MUFG.US,D,20050422,000000,6.79617,6.80396,6.70239,6.71796,411690.17006648,0
+MUFG.US,D,20050425,000000,6.74929,6.88216,6.74929,6.88216,399401.36175708,0
+MUFG.US,D,20050426,000000,6.79617,6.81183,6.68702,6.72584,880219.85148933,0
+MUFG.US,D,20050427,000000,6.71028,6.74929,6.64763,6.71796,258201.32021507,0
+MUFG.US,D,20050428,000000,6.6165,6.73372,6.6165,6.63994,485937.17858341,0
+MUFG.US,D,20050429,000000,6.67895,6.77283,6.64763,6.75706,499378.16024747,0
+MUFG.US,D,20050502,000000,6.82778,6.83518,6.75706,6.82778,639295.92755918,0
+MUFG.US,D,20050503,000000,6.84305,6.84305,6.67895,6.74929,868185.00008918,0
+MUFG.US,D,20050504,000000,6.76485,6.86659,6.76485,6.82778,604603.74846466,0
+MUFG.US,D,20050505,000000,6.88994,6.92108,6.83518,6.88216,465967.21457626,0
+MUFG.US,D,20050506,000000,6.85872,6.93683,6.85872,6.91329,270107.11154659,0
+MUFG.US,D,20050509,000000,6.81971,6.81971,6.77283,6.79617,327971.817803,0
+MUFG.US,D,20050510,000000,6.71796,6.73372,6.63994,6.67117,352419.33354616,0
+MUFG.US,D,20050511,000000,6.65551,6.71796,6.63197,6.68702,324898.31471689,0
+MUFG.US,D,20050512,000000,6.6165,6.63994,6.48362,6.53839,781646.06084183,0
+MUFG.US,D,20050513,000000,6.5306,6.54617,6.42905,6.49948,2118743.7593317,0
+MUFG.US,D,20050516,000000,6.46805,6.5306,6.46008,6.51495,756942.50657542,0
+MUFG.US,D,20050517,000000,6.44471,6.49948,6.42127,6.47594,1056491.9666827,0
+MUFG.US,D,20050518,000000,6.44471,6.49948,6.41339,6.47594,995173.86278334,0
+MUFG.US,D,20050519,000000,6.52282,6.59296,6.50716,6.5774,1441426.1110687,0
+MUFG.US,D,20050520,000000,6.54617,6.54617,6.48362,6.49948,600125.15592165,0
+MUFG.US,D,20050523,000000,6.48362,6.59296,6.48362,6.54617,1309063.5618071,0
+MUFG.US,D,20050524,000000,6.54617,6.60084,6.53839,6.58547,623678.61844742,0
+MUFG.US,D,20050525,000000,6.56183,6.56962,6.49151,6.54617,552377.09375496,0
+MUFG.US,D,20050526,000000,6.49948,6.49948,6.45249,6.46008,849110.13010642,0
+MUFG.US,D,20050527,000000,6.43674,6.43674,6.37429,6.40561,743242.36396708,0
+MUFG.US,D,20050531,000000,6.46805,6.53839,6.46805,6.48362,766923.84575447,0
+MUFG.US,D,20050601,000000,6.5306,6.62438,6.49151,6.58547,1266050.1307067,0
+MUFG.US,D,20050602,000000,6.56183,6.60084,6.53839,6.55386,442539.68969811,0
+MUFG.US,D,20050603,000000,6.5306,6.6165,6.51495,6.54617,393128.41793725,0
+MUFG.US,D,20050606,000000,6.56183,6.63197,6.56183,6.6165,433452.40373644,0
+MUFG.US,D,20050607,000000,6.59296,6.68702,6.59296,6.64763,283164.03542577,0
+MUFG.US,D,20050608,000000,6.71028,6.71028,6.60084,6.6165,460078.32854131,0
+MUFG.US,D,20050609,000000,6.56962,6.63994,6.56183,6.60871,335523.91343212,0
+MUFG.US,D,20050610,000000,6.5774,6.63994,6.52282,6.5306,611004.71154612,0
+MUFG.US,D,20050613,000000,6.52282,6.5306,6.48362,6.50716,264092.28786403,0
+MUFG.US,D,20050614,000000,6.51495,6.53839,6.49948,6.5306,495793.62092185,0
+MUFG.US,D,20050615,000000,6.58547,6.67895,6.58547,6.65551,1021544.789872,0
+MUFG.US,D,20050616,000000,6.71796,6.79617,6.69471,6.76485,837205.37958191,0
+MUFG.US,D,20050617,000000,6.81183,6.83518,6.7806,6.80396,486703.21253917,0
+MUFG.US,D,20050620,000000,6.7806,6.7806,6.67895,6.71796,406824.39731756,0
+MUFG.US,D,20050621,000000,6.73372,6.85103,6.73372,6.81183,649154.45151163,0
+MUFG.US,D,20050622,000000,6.83518,6.85872,6.68702,6.74929,671299.70215948,0
+MUFG.US,D,20050623,000000,6.85103,6.85103,6.71796,6.72584,352035.27576127,0
+MUFG.US,D,20050624,000000,6.68702,6.73372,6.63197,6.67895,992356.39822049,0
+MUFG.US,D,20050627,000000,6.55386,6.67117,6.55386,6.63994,591803.90391575,0
+MUFG.US,D,20050628,000000,6.58547,6.67117,6.5774,6.62438,593210.03417966,0
+MUFG.US,D,20050629,000000,6.63994,6.70239,6.62438,6.63994,431275.03548174,0
+MUFG.US,D,20050630,000000,6.68702,6.69471,6.60871,6.62438,533685.24075009,0
+MUFG.US,D,20050701,000000,6.55386,6.62438,6.55386,6.60084,906332.65844068,0
+MUFG.US,D,20050705,000000,6.6165,6.66348,6.56183,6.64763,671427.72142111,0
+MUFG.US,D,20050706,000000,6.59296,6.59296,6.49151,6.52282,704967.72716096,0
+MUFG.US,D,20050707,000000,6.46805,6.58547,6.44471,6.5774,620478.13690668,0
+MUFG.US,D,20050708,000000,6.56183,6.63197,6.53839,6.63197,557624.84267476,0
+MUFG.US,D,20050711,000000,6.6165,6.63994,6.59296,6.62438,427306.43837124,0
+MUFG.US,D,20050712,000000,6.63197,6.69471,6.60084,6.67895,596794.57350528,0
+MUFG.US,D,20050713,000000,6.6165,6.6165,6.55386,6.59296,522165.58881747,0
+MUFG.US,D,20050714,000000,6.56962,6.60871,6.54617,6.56962,427562.47689449,0
+MUFG.US,D,20050715,000000,6.5306,6.60084,6.51495,6.5774,354339.6224706,0
+MUFG.US,D,20050718,000000,6.55386,6.60084,6.55386,6.5774,482353.6800648,0
+MUFG.US,D,20050719,000000,6.46805,6.48362,6.43674,6.45249,938845.38766648,0
+MUFG.US,D,20050720,000000,6.42127,6.42905,6.31193,6.42127,952418.55182019,0
+MUFG.US,D,20050721,000000,6.42127,6.48362,6.39783,6.45249,546873.30631191,0
+MUFG.US,D,20050722,000000,6.40561,6.44471,6.3664,6.38985,584379.82754826,0
+MUFG.US,D,20050725,000000,6.40561,6.42127,6.35075,6.41339,549686.60764674,0
+MUFG.US,D,20050726,000000,6.31193,6.3664,6.21037,6.32739,602172.42330071,0
+MUFG.US,D,20050727,000000,6.39783,6.46805,6.37429,6.42905,840149.82259938,0
+MUFG.US,D,20050728,000000,6.45249,6.5306,6.43674,6.5306,939740.48169088,0
+MUFG.US,D,20050729,000000,6.5306,6.56183,6.47594,6.48362,473391.29094374,0
+MUFG.US,D,20050801,000000,6.56183,6.6165,6.54617,6.60871,1104110.9687808,0
+MUFG.US,D,20050802,000000,6.60084,6.72584,6.59296,6.70239,1460881.9164153,0
+MUFG.US,D,20050803,000000,6.67117,6.71796,6.65551,6.65551,403625.99739084,0
+MUFG.US,D,20050804,000000,6.65551,6.71028,6.63994,6.64763,563896.74568758,0
+MUFG.US,D,20050805,000000,6.63197,6.63197,6.50716,6.54617,812239.5419502,0
+MUFG.US,D,20050808,000000,6.56183,6.62438,6.56183,6.59296,574908.48380171,0
+MUFG.US,D,20050809,000000,6.67117,6.73372,6.64763,6.67895,576443.67413425,0
+MUFG.US,D,20050810,000000,6.83518,7.10872,6.83518,6.92108,2861599.9838999,0
+MUFG.US,D,20050811,000000,7.08518,7.25697,7.0772,7.25697,1761843.7516286,0
+MUFG.US,D,20050812,000000,7.21796,7.30405,7.18673,7.28829,1161336.619536,0
+MUFG.US,D,20050815,000000,7.42117,7.63235,7.42117,7.63235,2639498.0138503,0
+MUFG.US,D,20050816,000000,7.5772,7.6165,7.47584,7.49149,1435794.304364,0
+MUFG.US,D,20050817,000000,7.55414,7.60852,7.54626,7.56192,1118579.2269589,0
+MUFG.US,D,20050818,000000,7.56922,7.56922,7.42904,7.55414,1331848.9087631,0
+MUFG.US,D,20050819,000000,7.5846,7.65569,7.5772,7.60852,1006821.5339776,0
+MUFG.US,D,20050822,000000,7.96804,8.03895,7.87446,8.00629,3629680.1662371,0
+MUFG.US,D,20050823,000000,7.88273,7.92155,7.7339,7.76561,2120663.0074492,0
+MUFG.US,D,20050824,000000,8.04645,8.13234,8.04645,8.06269,1966666.2437793,0
+MUFG.US,D,20050825,000000,7.95209,7.96804,7.85804,7.92818,1136497.760359,0
+MUFG.US,D,20050826,000000,8.00629,8.00629,7.85804,7.89023,679491.89409674,0
+MUFG.US,D,20050829,000000,7.83497,7.88273,7.79597,7.8662,1118322.1476286,0
+MUFG.US,D,20050830,000000,7.91338,7.99889,7.89685,7.96037,1228541.5278564,0
+MUFG.US,D,20050831,000000,7.96037,8.08382,7.93624,8.08382,1343877.5153212,0
+MUFG.US,D,20050901,000000,7.92818,8.04645,7.90493,7.98391,1472277.7123143,0
+MUFG.US,D,20050902,000000,8.02204,8.02204,7.92155,7.9447,954848.83617714,0
+MUFG.US,D,20050906,000000,7.99889,8.13234,7.98391,8.12552,1764276.1175995,0
+MUFG.US,D,20050907,000000,7.9447,8.00629,7.92155,7.96804,3137982.1208804,0
+MUFG.US,D,20050908,000000,7.81951,7.85054,7.80404,7.83497,2526081.2745028,0
+MUFG.US,D,20050909,000000,7.97545,8.12552,7.97545,8.10054,1774131.519131,0
+MUFG.US,D,20050912,000000,8.28098,8.42894,8.24092,8.31057,3493218.9189894,0
+MUFG.US,D,20050913,000000,8.28098,8.29664,8.19566,8.21776,1454994.0711874,0
+MUFG.US,D,20050914,000000,8.17942,8.19566,8.03895,8.06269,1103598.8917343,0
+MUFG.US,D,20050915,000000,8.22554,8.38109,8.22554,8.35842,1604772.4440655,0
+MUFG.US,D,20050916,000000,8.43702,8.57776,8.42192,8.55394,1615140.9634505,0
+MUFG.US,D,20050919,000000,8.54586,8.55394,8.45902,8.49274,2547970.4866274,0
+MUFG.US,D,20050920,000000,8.64762,8.78837,8.60092,8.67116,3938704.092512,0
+MUFG.US,D,20050921,000000,8.69479,8.78837,8.66405,8.66405,3145918.2742944,0
+MUFG.US,D,20050922,000000,8.68672,8.72669,8.59458,8.71757,1103985.0311331,0
+MUFG.US,D,20050923,000000,8.71757,8.78837,8.62292,8.64041,1264766.8156694,0
+MUFG.US,D,20050926,000000,8.72669,8.7802,8.64762,8.69479,1597216.1852084,0
+MUFG.US,D,20050927,000000,8.74206,8.98284,8.74206,8.94325,5434405.1664764,0
+MUFG.US,D,20050928,000000,9.52914,9.61658,9.52145,9.56181,2993838.6771279,0
+MUFG.US,D,20050929,000000,9.95193,10.0364,9.88081,10.0297,3983890.728639,0
+MUFG.US,D,20050930,000000,10.171,10.194,9.85099,10.1796,2513407.3676015,0
+MUFG.US,D,20051003,000000,9.79624,9.87311,9.64636,9.72419,1558943.6300163,0
+MUFG.US,D,20051004,000000,9.56661,9.67806,9.52914,9.53779,1947206.2752046,0
+MUFG.US,D,20051005,000000,9.52914,9.59351,9.39848,9.41385,1928516.5038138,0
+MUFG.US,D,20051006,000000,9.1775,9.41385,9.1161,9.21112,3139519.3928269,0
+MUFG.US,D,20051007,000000,9.33411,9.45228,9.28798,9.41866,1860029.3212631,0
+MUFG.US,D,20051010,000000,9.45228,9.46669,9.33411,9.35909,1778484.1740263,0
+MUFG.US,D,20051011,000000,9.95193,10.1479,9.8885,10.023,4816233.4578931,0
+MUFG.US,D,20051012,000000,9.92981,9.9836,9.78951,9.81933,3566952.8096528,0
+MUFG.US,D,20051013,000000,10.0768,10.2565,9.96723,10.1172,2670221.5958343,0
+MUFG.US,D,20051014,000000,9.92017,10.1479,9.86639,10.1172,2490747.9582932,0
+MUFG.US,D,20051017,000000,9.56661,9.63195,9.45228,9.6233,3839751.4481146,0
+MUFG.US,D,20051018,000000,9.50609,9.52914,9.3831,9.49167,2851487.5030382,0
+MUFG.US,D,20051019,000000,9.4052,9.65501,9.3831,9.64636,3087799.6111287,0
+MUFG.US,D,20051020,000000,9.63195,9.67038,9.44459,9.45228,2387314.6397388,0
+MUFG.US,D,20051021,000000,9.8356,9.8356,9.56661,9.69536,2199263.7116685,0
+MUFG.US,D,20051024,000000,9.56181,9.68575,9.51473,9.64636,2047439.1122183,0
+MUFG.US,D,20051025,000000,9.52914,9.64636,9.45228,9.49167,2078163.7350093,0
+MUFG.US,D,20051026,000000,9.56661,9.81933,9.56661,9.68575,1885630.051168,0
+MUFG.US,D,20051027,000000,9.76457,9.82605,9.60889,9.60889,1355914.4483354,0
+MUFG.US,D,20051028,000000,9.73956,9.84427,9.61658,9.84427,1600161.6690329,0
+MUFG.US,D,20051031,000000,9.84427,9.95193,9.84427,9.91345,1945540.9839964,0
+MUFG.US,D,20051101,000000,10.1546,10.2959,10.0998,10.2257,1464085.5203771,0
+MUFG.US,D,20051102,000000,10.5303,10.8656,10.4275,10.8425,3481058.1299416,0
+MUFG.US,D,20051103,000000,10.881,10.9299,10.8271,10.881,3477472.549809,0
+MUFG.US,D,20051104,000000,10.8733,11.0847,10.8733,10.9905,3409241.4057816,0
+MUFG.US,D,20051107,000000,11.0548,11.0779,11.0001,11.0135,1688235.7986128,0
+MUFG.US,D,20051108,000000,10.8425,10.8425,10.6562,10.6639,2263909.2755632,0
+MUFG.US,D,20051109,000000,10.3814,10.5601,10.2565,10.4986,2639243.016134,0
+MUFG.US,D,20051110,000000,10.3506,10.3881,10.2017,10.366,2323692.1891301,0
+MUFG.US,D,20051111,000000,10.4688,10.4986,10.3881,10.4227,1361671.1518807,0
+MUFG.US,D,20051114,000000,10.1479,10.2651,10.071,10.1873,2790939.5963226,0
+MUFG.US,D,20051115,000000,9.96723,10.1546,9.92017,9.95193,2556805.8972938,0
+MUFG.US,D,20051116,000000,9.99996,10.0768,9.9836,10.023,1979465.0475212,0
+MUFG.US,D,20051117,000000,10.2959,10.585,10.2795,10.5149,3807106.5363991,0
+MUFG.US,D,20051118,000000,10.5149,10.5457,10.3266,10.3881,1418896.802636,0
+MUFG.US,D,20051121,000000,10.3113,10.3113,10.171,10.2651,2618119.8379652,0
+MUFG.US,D,20051122,000000,9.90478,10.0297,9.81933,10.023,3627121.8626185,0
+MUFG.US,D,20051123,000000,10.1172,10.2651,9.97493,10.1873,1682090.8740546,0
+MUFG.US,D,20051125,000000,10.4227,10.4227,10.2401,10.2718,1407121.1121801,0
+MUFG.US,D,20051128,000000,10.1172,10.1172,9.94521,10.0297,1794358.5624684,0
+MUFG.US,D,20051129,000000,10.218,10.2401,10.1249,10.1326,1489175.2140424,0
+MUFG.US,D,20051130,000000,9.92017,9.96723,9.88081,9.88081,3280971.3096642,0
+MUFG.US,D,20051201,000000,10.1546,10.2959,10.1172,10.2959,3446620.9485633,0
+MUFG.US,D,20051202,000000,10.1546,10.171,10.023,10.0624,1705391.4204781,0
+MUFG.US,D,20051205,000000,10.2959,10.2959,10.171,10.2257,1583647.1842827,0
+MUFG.US,D,20051206,000000,10.4611,10.6945,10.4515,10.6485,2244709.5087399,0
+MUFG.US,D,20051207,000000,10.5457,10.5783,10.414,10.4986,1367434.100268,0
+MUFG.US,D,20051208,000000,10.2959,10.3747,10.218,10.2795,2070354.5600499,0
+MUFG.US,D,20051209,000000,10.5072,10.6302,10.4899,10.6091,1203191.6324398,0
+MUFG.US,D,20051212,000000,10.733,10.8195,10.733,10.7945,1619747.5752552,0
+MUFG.US,D,20051213,000000,10.7801,10.8896,10.7022,10.8425,2134361.0684435,0
+MUFG.US,D,20051214,000000,10.8656,10.9299,10.7801,10.7888,1601186.8639329,0
+MUFG.US,D,20051215,000000,10.8339,10.8896,10.7724,10.8271,1409421.2956614,0
+MUFG.US,D,20051216,000000,10.9367,11.0693,10.9299,10.9905,1449873.3007222,0
+MUFG.US,D,20051219,000000,11.0991,11.2028,11.0299,11.0693,2285034.5353461,0
+MUFG.US,D,20051220,000000,11.2086,11.3114,11.1779,11.2269,1521690.0248822,0
+MUFG.US,D,20051221,000000,11.1635,11.2173,11.1164,11.1961,1221370.3675911,0
+MUFG.US,D,20051222,000000,11.0847,11.1702,11.0548,11.1481,2014414.305946,0
+MUFG.US,D,20051223,000000,11.2269,11.3114,11.1961,11.2173,2207201.9466965,0
+MUFG.US,D,20051227,000000,11.1481,11.1635,10.8896,10.9367,2417526.1446763,0
+MUFG.US,D,20051228,000000,11.0135,11.0779,10.9511,10.9828,1005413.3220997,0
+MUFG.US,D,20051229,000000,10.8589,10.8973,10.733,10.7724,1063531.9852653,0
+MUFG.US,D,20051230,000000,10.7724,10.7801,10.5601,10.6945,914651.82883257,0
+MUFG.US,D,20060103,000000,10.7801,11.2471,10.7801,11.0376,1892927.1490808,0
+MUFG.US,D,20060104,000000,10.9598,11.125,10.9598,11.1164,2607113.3038861,0
+MUFG.US,D,20060105,000000,11.0914,11.0914,10.7398,10.9204,2247651.8701433,0
+MUFG.US,D,20060106,000000,10.881,11.0376,10.8271,10.9299,1802422.735144,0
+MUFG.US,D,20060109,000000,11.0135,11.0779,10.9511,11.0779,1541918.1090266,0
+MUFG.US,D,20060110,000000,10.5457,10.6235,10.4227,10.4688,3731962.3522438,0
+MUFG.US,D,20060111,000000,10.5303,10.7109,10.5303,10.6773,2012746.9331238,0
+MUFG.US,D,20060112,000000,10.585,10.585,10.3055,10.4054,1615140.9634505,0
+MUFG.US,D,20060113,000000,10.366,10.3967,10.2959,10.3506,1519770.7767648,0
+MUFG.US,D,20060117,000000,10.4688,10.4765,10.3881,10.4362,2787225.9969284,0
+MUFG.US,D,20060118,000000,10.2488,10.4054,10.1633,10.3506,2415988.8727297,0
+MUFG.US,D,20060119,000000,10.5072,10.6158,10.4429,10.5783,2560899.391245,0
+MUFG.US,D,20060120,000000,10.3881,10.3967,9.99996,10.0854,2613127.0867617,0
+MUFG.US,D,20060123,000000,10.2344,10.319,10.1633,10.2959,2934569.9222216,0
+MUFG.US,D,20060124,000000,10.3113,10.4227,10.3055,10.3266,1484182.4628388,0
+MUFG.US,D,20060125,000000,10.4429,10.4429,10.319,10.3593,1117810.0705821,0
+MUFG.US,D,20060126,000000,10.7022,10.8973,10.6773,10.8339,2037455.6914252,0
+MUFG.US,D,20060127,000000,11.0299,11.2413,11.0299,11.1538,1910464.747117,0
+MUFG.US,D,20060130,000000,11.2471,11.2471,11.0135,11.125,1790646.0038811,0
+MUFG.US,D,20060131,000000,11.2653,11.3114,11.1317,11.2874,1745583.2237876,0
+MUFG.US,D,20060201,000000,11.1317,11.1702,11.0135,11.1635,1044460.2377036,0
+MUFG.US,D,20060202,000000,11.1635,11.1961,11.0001,11.0299,995429.90130659,0
+MUFG.US,D,20060203,000000,11.0001,11.1635,10.9511,11.0779,1375244.3160344,0
+MUFG.US,D,20060206,000000,10.8973,10.9204,10.7657,10.8271,1470868.4596294,0
+MUFG.US,D,20060207,000000,10.8042,10.9069,10.7801,10.8195,1283072.5292754,0
+MUFG.US,D,20060208,000000,10.7398,10.7945,10.6388,10.757,868056.98082755,0
+MUFG.US,D,20060209,000000,10.8042,10.9367,10.7398,10.7657,2084307.6187605,0
+MUFG.US,D,20060210,000000,10.7724,10.8118,10.6004,10.7176,1242367.6081123,0
+MUFG.US,D,20060213,000000,10.7484,10.7484,10.5601,10.6235,1462549.2892375,0
+MUFG.US,D,20060214,000000,10.6639,10.881,10.6302,10.8733,1549597.1831104,0
+MUFG.US,D,20060215,000000,10.9299,10.9751,10.8042,10.8733,1231612.9493284,0
+MUFG.US,D,20060216,000000,10.9117,11.0548,10.881,11.0548,1688616.7339766,0
+MUFG.US,D,20060217,000000,10.5534,10.8425,10.5534,10.8339,1967049.2607572,0
+MUFG.US,D,20060221,000000,10.6235,10.6706,10.5072,10.585,1470484.4018445,0
+MUFG.US,D,20060222,000000,10.5457,10.8195,10.5149,10.7657,4528715.7267649,0
+MUFG.US,D,20060223,000000,10.9299,11.0376,10.8656,10.9204,3005999.4661757,0
+MUFG.US,D,20060224,000000,11.125,11.3114,11.0914,11.2086,2651920.0454563,0
+MUFG.US,D,20060227,000000,11.3354,11.5602,11.3354,11.5459,2991279.3327023,0
+MUFG.US,D,20060228,000000,11.788,11.788,11.5997,11.6371,3168194.6666249,0
+MUFG.US,D,20060301,000000,11.6266,11.7179,11.5602,11.6784,2324716.3432231,0
+MUFG.US,D,20060302,000000,11.5074,11.5459,11.4046,11.4517,2825247.7176323,0
+MUFG.US,D,20060303,000000,11.4603,11.4834,11.2874,11.4046,2428662.779631,0
+MUFG.US,D,20060306,000000,11.2471,11.2653,11.0693,11.0991,2536449.7938878,0
+MUFG.US,D,20060307,000000,11.0607,11.1164,10.9299,11.0607,1765041.1107483,0
+MUFG.US,D,20060308,000000,11.0693,11.0914,10.7801,11.0212,2847649.0068034,0
+MUFG.US,D,20060309,000000,11.2471,11.3661,11.0212,11.0376,2504063.0023096,0
+MUFG.US,D,20060310,000000,11.1865,11.2471,11.1077,11.2413,1814585.6058058,0
+MUFG.US,D,20060313,000000,11.3037,11.4603,11.3037,11.4123,1766961.3996727,0
+MUFG.US,D,20060314,000000,11.3268,11.5602,11.2471,11.5305,3796607.9161385,0
+MUFG.US,D,20060315,000000,11.3268,11.3661,11.2336,11.3114,2687119.0975623,0
+MUFG.US,D,20060316,000000,11.0847,11.1404,11.0135,11.0991,2967471.9132673,0
+MUFG.US,D,20060317,000000,11.2874,11.3114,11.1865,11.2807,1813815.408622,0
+MUFG.US,D,20060320,000000,11.443,11.4757,11.3354,11.3661,1904448.8826275,0
+MUFG.US,D,20060321,000000,11.3661,11.4517,11.2566,11.2807,1550108.2193499,0
+MUFG.US,D,20060322,000000,11.2653,11.32,11.1961,11.3037,1232890.0195237,0
+MUFG.US,D,20060323,000000,11.2269,11.2269,11.0001,11.0607,1625379.3819598,0
+MUFG.US,D,20060324,000000,11.1702,11.32,11.125,11.2653,986209.39204827,0
+MUFG.US,D,20060327,000000,11.3114,11.3422,11.2874,11.3037,1030119.9987871,0
+MUFG.US,D,20060328,000000,11.1702,11.2413,11.0914,11.1164,1536922.2354021,0
+MUFG.US,D,20060329,000000,11.2653,11.4757,11.2653,11.4603,1390731.5242705,0
+MUFG.US,D,20060330,000000,11.8735,12.1559,11.7956,12.0993,5610425.4063746,0
+MUFG.US,D,20060331,000000,12.0167,12.0378,11.7813,11.8792,2649869.6556563,0
+MUFG.US,D,20060403,000000,12.1857,12.2491,12.0859,12.1857,2441336.6865323,0
+MUFG.US,D,20060404,000000,12.0531,12.0993,11.9821,12.0859,1330181.5359409,0
+MUFG.US,D,20060405,000000,12.2261,12.3904,12.2165,12.3664,1680555.683722,0
+MUFG.US,D,20060406,000000,12.6162,12.6478,12.5047,12.6162,2903591.3425213,0
+MUFG.US,D,20060407,000000,12.7324,12.7719,12.522,12.5854,1677865.1976138,0
+MUFG.US,D,20060410,000000,12.7257,12.7257,12.546,12.6402,1126770.3780891,0
+MUFG.US,D,20060411,000000,12.5403,12.5768,12.3116,12.4116,1485463.6962621,0
+MUFG.US,D,20060412,000000,12.2261,12.2962,12.0926,12.279,1342984.5029108,0
+MUFG.US,D,20060413,000000,12.1713,12.2962,12.1156,12.2261,1098735.2005993,0
+MUFG.US,D,20060417,000000,12.1857,12.1857,11.8667,12.0378,1321478.3077641,0
+MUFG.US,D,20060418,000000,12.2261,12.5518,12.2261,12.5047,1824697.0458605,0
+MUFG.US,D,20060419,000000,12.1857,12.328,12.1857,12.2885,2812062.7744914,0
+MUFG.US,D,20060420,000000,12.2165,12.2424,12.1156,12.1944,1742000.766076,0
+MUFG.US,D,20060421,000000,12.328,12.3347,12.2011,12.2491,1027175.5557696,0
+MUFG.US,D,20060424,000000,12.1944,12.3817,12.0695,12.328,2675342.3662995,0
+MUFG.US,D,20060425,000000,12.498,12.546,12.4048,12.4365,1406094.876473,0
+MUFG.US,D,20060426,000000,12.4442,12.4499,12.3193,12.3664,1196665.7725177,0
+MUFG.US,D,20060427,000000,12.3193,12.546,12.2165,12.4201,1440787.0555675,0
+MUFG.US,D,20060428,000000,12.2713,12.3347,12.2261,12.2338,1049450.9072931,0
+MUFG.US,D,20060501,000000,12.3577,12.5403,12.2338,12.2713,1288706.4175941,0
+MUFG.US,D,20060502,000000,12.3577,12.4768,12.279,12.3347,1426063.7996732,0
+MUFG.US,D,20060503,000000,12.4278,12.5403,12.3491,12.5403,1179895.2492443,0
+MUFG.US,D,20060504,000000,12.5144,12.5306,12.4116,12.5047,782542.19567324,0
+MUFG.US,D,20060505,000000,12.5681,12.7257,12.5306,12.6786,1253118.1036681,0
+MUFG.US,D,20060508,000000,13.062,13.0841,12.9198,12.9659,1578143.3968397,0
+MUFG.US,D,20060509,000000,12.9284,13.0293,12.8573,13.0293,1599776.570441,0
+MUFG.US,D,20060510,000000,12.9515,12.9745,12.7891,12.8276,1480471.9858656,0
+MUFG.US,D,20060511,000000,12.7719,12.8026,12.3731,12.4116,1910593.8071857,0
+MUFG.US,D,20060512,000000,12.5047,12.522,12.2713,12.2885,1456789.4632712,0
+MUFG.US,D,20060515,000000,12.4442,12.5854,12.3817,12.5144,2067154.0785092,0
+MUFG.US,D,20060516,000000,12.2261,12.3193,12.0859,12.2636,3326929.183782,0
+MUFG.US,D,20060517,000000,12.2165,12.2962,11.6871,11.7736,3070392.1139682,0
+MUFG.US,D,20060518,000000,11.74,11.9042,11.6871,11.7025,1585057.4777746,0
+MUFG.US,D,20060519,000000,11.7092,11.8735,11.591,11.7736,1424529.6501476,0
+MUFG.US,D,20060522,000000,11.1961,11.3114,10.1085,10.7724,8307914.0641289,0
+MUFG.US,D,20060523,000000,10.5937,11.0001,10.585,10.733,6858425.8619985,0
+MUFG.US,D,20060524,000000,10.6773,10.7398,10.194,10.4429,4553934.4804988,0
+MUFG.US,D,20060525,000000,10.4429,10.538,10.366,10.4688,1777717.0992636,0
+MUFG.US,D,20060526,000000,10.5937,10.6639,10.5534,10.6388,2546563.3155565,0
+MUFG.US,D,20060530,000000,10.9117,10.9204,10.5303,10.538,2408563.7555552,0
+MUFG.US,D,20060531,000000,10.6091,10.8733,10.6091,10.7484,2141018.0700482,0
+MUFG.US,D,20060601,000000,10.7484,10.9367,10.6639,10.9367,2672400.004896,0
+MUFG.US,D,20060602,000000,11.0135,11.0376,10.8589,10.9204,2097109.5449234,0
+MUFG.US,D,20060605,000000,10.5534,10.8195,10.5072,10.5783,2503419.7835804,0
+MUFG.US,D,20060606,000000,10.3814,10.4899,10.2488,10.3814,2242405.1620305,0
+MUFG.US,D,20060607,000000,10.3881,10.4275,10.2565,10.3055,4289971.2527035,0
+MUFG.US,D,20060608,000000,10.2344,10.2795,9.56661,9.92981,9742812.2336615,0
+MUFG.US,D,20060609,000000,10.1172,10.3506,9.91345,10.0297,4475204.7162109,0
+MUFG.US,D,20060612,000000,10.0624,10.1085,9.79624,9.8356,3017010.1634828,0
+MUFG.US,D,20060613,000000,9.72419,9.80101,9.56661,9.68575,2658062.8884005,0
+MUFG.US,D,20060614,000000,9.66365,9.67806,9.36677,9.67806,2461560.6074487,0
+MUFG.US,D,20060615,000000,9.94521,10.2085,9.89805,10.1172,4294580.9869291,0
+MUFG.US,D,20060616,000000,10.1393,10.1479,9.99227,10.0144,1440146.9592594,0
+MUFG.US,D,20060619,000000,9.95865,9.99996,9.84427,9.85099,1627302.7933053,0
+MUFG.US,D,20060620,000000,10.0364,10.0364,9.85869,9.90478,2611209.9202582,0
+MUFG.US,D,20060621,000000,9.88081,10.0768,9.85099,10.0364,1998410.8574353,0
+MUFG.US,D,20060622,000000,10.0854,10.0998,9.90478,9.99996,1277314.7849231,0
+MUFG.US,D,20060623,000000,10.0854,10.1172,10.0297,10.0624,1848637.6885922,0
+MUFG.US,D,20060626,000000,10.1546,10.2795,10.1393,10.2795,1610147.17144,0
+MUFG.US,D,20060627,000000,10.3055,10.3747,10.1393,10.194,1297411.7273849,0
+MUFG.US,D,20060628,000000,10.3814,10.3814,10.2344,10.2872,2033356.9934391,0
+MUFG.US,D,20060629,000000,10.6773,10.9905,10.5072,10.9117,3749627.9695416,0
+MUFG.US,D,20060630,000000,10.9069,10.9367,10.7888,10.8973,1565216.5738361,0
+MUFG.US,D,20060703,000000,11.0135,11.125,10.9367,11.125,801234.04867811,0
+MUFG.US,D,20060705,000000,10.8589,10.8589,10.6235,10.6945,2050639.593759,0
+MUFG.US,D,20060706,000000,10.6945,10.7945,10.6091,10.6945,1394063.1474939,0
+MUFG.US,D,20060707,000000,10.6485,10.685,10.5226,10.5457,1077741.0824992,0
+MUFG.US,D,20060710,000000,11.0548,11.1538,11.0001,11.0607,1915330.519866,0
+MUFG.US,D,20060711,000000,11.2086,11.2269,10.9751,11.2028,2470009.8787162,0
+MUFG.US,D,20060712,000000,11.0299,11.0299,10.8425,10.9367,941534.8329677,0
+MUFG.US,D,20060713,000000,10.9511,11.0472,10.6562,10.6562,2455927.759937,0
+MUFG.US,D,20060714,000000,10.5457,10.5457,10.3506,10.5072,1939781.1580301,0
+MUFG.US,D,20060717,000000,10.366,10.4688,10.3266,10.4054,1988553.3742899,0
+MUFG.US,D,20060718,000000,10.2651,10.2718,9.9836,10.218,3052980.4535796,0
+MUFG.US,D,20060719,000000,10.1479,10.5696,10.0854,10.4986,3181633.5666749,0
+MUFG.US,D,20060720,000000,10.4429,10.4765,10.2565,10.2565,1617443.2285458,0
+MUFG.US,D,20060721,000000,10.4688,10.4986,10.319,10.366,1378442.7159611,0
+MUFG.US,D,20060724,000000,10.4899,10.585,10.414,10.5457,1283072.5292754,0
+MUFG.US,D,20060725,000000,10.3881,10.4765,10.3342,10.414,1684778.2377418,0
+MUFG.US,D,20060726,000000,10.2651,10.3429,10.194,10.2488,1176310.7099186,0
+MUFG.US,D,20060727,000000,10.4765,10.585,10.4688,10.5072,1772852.3673217,0
+MUFG.US,D,20060728,000000,10.7801,11.0548,10.7801,11.0068,2131543.6038807,0
+MUFG.US,D,20060731,000000,10.8589,10.9299,10.7657,10.8973,1353734.9984667,0
+MUFG.US,D,20060801,000000,10.5457,10.6091,10.3881,10.4899,2540802.4487832,0
+MUFG.US,D,20060802,000000,10.5457,10.7109,10.5457,10.6706,1886657.327682,0
+MUFG.US,D,20060803,000000,10.3814,10.5937,10.3814,10.5534,2302570.0517683,0
+MUFG.US,D,20060804,000000,10.7398,10.881,10.5534,10.685,3525094.674328,0
+MUFG.US,D,20060807,000000,10.5696,10.5783,10.3881,10.5226,1571103.3782571,0
+MUFG.US,D,20060808,000000,10.4429,10.5601,10.4275,10.4832,1390349.5480996,0
+MUFG.US,D,20060809,000000,10.7109,10.8195,10.6485,10.6639,1227259.253626,0
+MUFG.US,D,20060810,000000,10.8512,10.9117,10.7888,10.8589,1418896.802636,0
+MUFG.US,D,20060811,000000,10.7263,10.7263,10.5226,10.5457,899932.73616622,0
+MUFG.US,D,20060814,000000,10.685,10.8118,10.6639,10.733,1046890.5220605,0
+MUFG.US,D,20060815,000000,10.8656,11.0548,10.8512,10.9598,1515931.2397229,0
+MUFG.US,D,20060816,000000,11.0135,11.1538,11.0135,11.1404,2084434.5972151,0
+MUFG.US,D,20060817,000000,11.0068,11.1538,10.9905,11.0991,936544.16337817,0
+MUFG.US,D,20060818,000000,11.0548,11.1077,11.0001,11.0914,865495.55478796,0
+MUFG.US,D,20060821,000000,11.0914,11.0914,10.9905,11.0001,910300.21474418,0
+MUFG.US,D,20060822,000000,11.0135,11.0376,10.9511,10.9905,1219452.1602807,0
+MUFG.US,D,20060823,000000,11.0001,11.0548,10.9299,10.9905,1579806.6064338,0
+MUFG.US,D,20060824,000000,10.881,10.9299,10.8118,10.8271,1542430.1860731,0
+MUFG.US,D,20060825,000000,10.8271,10.8656,10.7801,10.7888,1362571.4499401,0
+MUFG.US,D,20060828,000000,10.6004,10.7263,10.5696,10.6639,1571742.4337582,0
+MUFG.US,D,20060829,000000,10.6773,10.7724,10.6235,10.7398,739659.90625547,0
+MUFG.US,D,20060830,000000,10.6562,10.7109,10.6091,10.6706,874967.93934152,0
+MUFG.US,D,20060831,000000,10.6302,10.6773,10.5696,10.6004,1365899.9507425,0
+MUFG.US,D,20060901,000000,10.6773,10.7724,10.6562,10.7398,1610661.3301005,0
+MUFG.US,D,20060905,000000,10.8589,10.8656,10.7945,10.8512,751562.57516597,0
+MUFG.US,D,20060906,000000,10.7888,10.7888,10.5601,10.585,766668.84803822,0
+MUFG.US,D,20060907,000000,10.5457,10.5457,10.4054,10.4986,1132148.2278846,0
+MUFG.US,D,20060908,000000,10.5303,10.5303,10.4611,10.5149,702151.30340511,0
+MUFG.US,D,20060911,000000,10.3429,10.3429,10.1873,10.2718,1855292.6085829,0
+MUFG.US,D,20060912,000000,10.218,10.3747,10.218,10.3506,5051137.3541056,0
+MUFG.US,D,20060913,000000,10.1085,10.1249,9.96723,10.0854,3118909.3325116,0
+MUFG.US,D,20060914,000000,9.95865,10.023,9.91345,9.95865,2086997.0640617,0
+MUFG.US,D,20060915,000000,10.0297,10.0364,9.92981,9.93654,1554076.8164604,0
+MUFG.US,D,20060918,000000,9.93654,9.99996,9.92017,9.95865,1143799.0214998,0
+MUFG.US,D,20060919,000000,9.92981,9.92981,9.70305,9.78951,1816247.774593,0
+MUFG.US,D,20060920,000000,9.69536,9.74918,9.64156,9.66365,4065051.818091,0
+MUFG.US,D,20060921,000000,9.69536,9.79624,9.66365,9.71938,1639206.5030228,0
+MUFG.US,D,20060922,000000,9.75688,9.77315,9.66365,9.72419,1552286.6284116,0
+MUFG.US,D,20060925,000000,9.60889,9.67038,9.50609,9.64636,2189662.2670463,0
+MUFG.US,D,20060926,000000,9.56661,9.67806,9.52145,9.64156,3036467.0096364,0
+MUFG.US,D,20060927,000000,9.89805,9.95865,9.8885,9.93654,2556034.6593031,0
+MUFG.US,D,20060928,000000,9.88081,9.9836,9.87311,9.97493,1367563.1603366,0
+MUFG.US,D,20060929,000000,10.0144,10.0768,9.99996,10.0067,1342216.3873411,0
+MUFG.US,D,20061002,000000,10.1085,10.2017,10.0912,10.1479,3369685.5355522,0
+MUFG.US,D,20061003,000000,10.0067,10.0998,9.95865,10.0547,1733935.5525934,0
+MUFG.US,D,20061004,000000,9.9836,10.1479,9.92981,10.1172,2067665.1147487,0
+MUFG.US,D,20061005,000000,10.1633,10.2085,10.1172,10.2017,2272870.6238773,0
+MUFG.US,D,20061006,000000,10.2085,10.2488,10.1633,10.218,862682.25345313,0
+MUFG.US,D,20061009,000000,9.96723,10.1873,9.96723,10.1633,792915.91909323,0
+MUFG.US,D,20061010,000000,10.2401,10.3266,10.194,10.2795,2027982.2660646,0
+MUFG.US,D,20061011,000000,10.2488,10.3429,10.2085,10.2872,1254016.3201136,0
+MUFG.US,D,20061012,000000,10.0297,10.1326,9.99227,10.0998,2379888.4817573,0
+MUFG.US,D,20061013,000000,9.93654,9.93654,9.88081,9.92017,1969354.6482735,0
+MUFG.US,D,20061016,000000,10.0297,10.0768,9.9836,10.0768,1032939.544964,0
+MUFG.US,D,20061017,000000,9.92981,9.93654,9.82605,9.88081,1179895.2492443,0
+MUFG.US,D,20061018,000000,9.87311,9.93654,9.84427,9.85869,1068395.6764002,0
+MUFG.US,D,20061019,000000,9.84427,9.91345,9.81933,9.86639,778574.63936974,0
+MUFG.US,D,20061020,000000,9.77315,9.81933,9.72419,9.78951,859863.74808328,0
+MUFG.US,D,20061023,000000,9.78951,9.96723,9.78084,9.96723,1315973.4795141,0
+MUFG.US,D,20061024,000000,9.92981,9.95865,9.86639,9.92981,924381.29271639,0
+MUFG.US,D,20061025,000000,9.84427,9.95865,9.84427,9.94521,1370251.5648309,0
+MUFG.US,D,20061026,000000,9.99996,10.1479,9.99227,10.1172,1422864.3589395,0
+MUFG.US,D,20061027,000000,10.0768,10.0768,9.90478,9.92981,830033.17850966,0
+MUFG.US,D,20061030,000000,9.84427,9.92017,9.8356,9.87311,1201145.4058677,0
+MUFG.US,D,20061031,000000,9.87311,9.9836,9.80968,9.95865,2303210.1480764,0
+MUFG.US,D,20061101,000000,10.0067,10.0297,9.84427,9.86639,630205.5191765,0
+MUFG.US,D,20061102,000000,9.80968,9.80968,9.73283,9.80101,982116.93890416,0
+MUFG.US,D,20061103,000000,9.74918,9.80101,9.71073,9.73283,2976811.0745242,0
+MUFG.US,D,20061106,000000,9.69536,9.77315,9.67038,9.76457,1915201.4597973,0
+MUFG.US,D,20061107,000000,9.61658,9.73956,9.61658,9.66365,2150618.4738634,0
+MUFG.US,D,20061108,000000,9.60889,9.60889,9.4984,9.54644,2714515.219551,0
+MUFG.US,D,20061109,000000,9.3831,9.41385,9.31296,9.31296,2922921.2102203,0
+MUFG.US,D,20061110,000000,9.34179,9.38983,9.29471,9.33411,1813815.408622,0
+MUFG.US,D,20061113,000000,9.32737,9.32737,9.2582,9.28798,2438391.2027078,0
+MUFG.US,D,20061114,000000,9.54644,9.69536,9.54644,9.65501,3089851.0417358,0
+MUFG.US,D,20061115,000000,9.71073,9.8356,9.68575,9.78084,3447775.203532,0
+MUFG.US,D,20061116,000000,9.55604,9.55604,9.47534,9.52145,2249955.1760457,0
+MUFG.US,D,20061117,000000,9.45228,9.49167,9.33411,9.4369,2720531.0840406,0
+MUFG.US,D,20061120,000000,9.24956,9.27165,9.16309,9.22361,5199632.4119465,0
+MUFG.US,D,20061121,000000,9.21592,9.2582,9.1871,9.21112,2254563.8694643,0
+MUFG.US,D,20061122,000000,9.42826,9.45228,9.4052,9.42826,2477306.9766291,0
+MUFG.US,D,20061124,000000,9.29471,9.31296,9.24956,9.27165,1367819.1988599,0
+MUFG.US,D,20061127,000000,9.49167,9.49167,9.27838,9.28798,2226145.6749966,0
+MUFG.US,D,20061128,000000,9.48398,9.54644,9.4369,9.52914,2813599.005631,0
+MUFG.US,D,20061129,000000,9.74918,9.81933,9.71938,9.75688,2883107.2198536,0
+MUFG.US,D,20061130,000000,9.91345,9.97493,9.85869,9.95193,2045134.765509,0
+MUFG.US,D,20061201,000000,10.0144,10.0144,9.85099,9.92017,1759153.2655203,0
+MUFG.US,D,20061204,000000,9.92981,10.071,9.92981,10.0364,2989103.0052546,0
+MUFG.US,D,20061205,000000,9.95865,9.99227,9.93654,9.94521,2521983.6173237,0
+MUFG.US,D,20061206,000000,9.96723,10.0451,9.96723,10.0297,1199098.1384886,0
+MUFG.US,D,20061207,000000,9.97493,9.9836,9.92017,9.92017,937057.28123169,0
+MUFG.US,D,20061208,000000,9.86639,9.95193,9.80101,9.86639,1798326.1187719,0
+MUFG.US,D,20061211,000000,9.8356,9.85869,9.75688,9.80968,1317126.6936758,0
+MUFG.US,D,20061212,000000,9.8356,9.87311,9.80101,9.85869,1526810.7953474,0
+MUFG.US,D,20061213,000000,9.85869,9.85869,9.75688,9.79624,1305606.0009361,0
+MUFG.US,D,20061214,000000,9.87311,10.0144,9.87311,9.97493,1937093.7943429,0
+MUFG.US,D,20061215,000000,9.97493,10.0547,9.95865,9.95865,1639077.4429542,0
+MUFG.US,D,20061218,000000,9.99996,9.99996,9.8885,9.89805,1113074.3987088,0
+MUFG.US,D,20061219,000000,9.80101,9.95865,9.80101,9.95865,2831646.5990997,0
+MUFG.US,D,20061220,000000,9.94521,9.99996,9.91345,9.92981,1461907.1113154,0
+MUFG.US,D,20061221,000000,9.90478,9.90478,9.81933,9.84427,1919300.1577835,0
+MUFG.US,D,20061222,000000,9.80968,9.80968,9.68575,9.73956,1599009.4956782,0
+MUFG.US,D,20061226,000000,9.72419,9.72419,9.64636,9.71938,1172856.2714687,0
+MUFG.US,D,20061227,000000,9.72419,9.76457,9.68575,9.75688,1293059.0724895,0
+MUFG.US,D,20061228,000000,9.78951,9.81933,9.73283,9.80101,1182326.5744082,0
+MUFG.US,D,20061229,000000,9.78084,9.78951,9.71073,9.72419,1087852.5225539,0
+MUFG.US,D,20070103,000000,9.8356,9.8356,9.67038,9.71073,2300264.6642519,0
+MUFG.US,D,20070104,000000,9.76457,9.81933,9.67806,9.80968,1324806.8085665,0
+MUFG.US,D,20070105,000000,9.8356,9.8356,9.71073,9.75688,1827130.4526384,0
+MUFG.US,D,20070108,000000,9.79624,9.80101,9.71073,9.77315,1557791.4566616,0
+MUFG.US,D,20070109,000000,9.8356,9.90478,9.80101,9.87311,1861693.5716643,0
+MUFG.US,D,20070110,000000,9.80101,9.85099,9.71938,9.80968,1480471.9858656,0
+MUFG.US,D,20070111,000000,9.67038,9.71938,9.64156,9.65501,1867323.296755,0
+MUFG.US,D,20070112,000000,9.74918,9.89805,9.74918,9.87311,2374640.7328375,0
+MUFG.US,D,20070116,000000,9.99227,10.0364,9.8885,10.0364,3603310.2799555,0
+MUFG.US,D,20070117,000000,9.97493,9.99996,9.89805,9.92981,2013772.1280238,0
+MUFG.US,D,20070118,000000,9.92981,9.93654,9.80968,9.85099,2205281.6577721,0
+MUFG.US,D,20070119,000000,9.80101,9.82605,9.75688,9.80968,1391756.7191706,0
+MUFG.US,D,20070122,000000,9.8885,9.95865,9.87311,9.90478,1293187.0917511,0
+MUFG.US,D,20070123,000000,9.90478,9.96723,9.85869,9.92981,1856188.7434143,0
+MUFG.US,D,20070124,000000,9.85869,9.93654,9.82605,9.92017,1783990.0430834,0
+MUFG.US,D,20070125,000000,9.92017,9.92017,9.69536,9.74918,1543068.2007673,0
+MUFG.US,D,20070126,000000,9.73956,9.73956,9.60889,9.65501,1552029.5490813,0
+MUFG.US,D,20070129,000000,9.49167,9.50609,9.4369,9.46669,2033356.9934391,0
+MUFG.US,D,20070130,000000,9.44459,9.50609,9.3735,9.48398,3591275.4285553,0
+MUFG.US,D,20070131,000000,9.41866,9.49167,9.3735,9.49167,2586631.2628324,0
+MUFG.US,D,20070201,000000,9.49167,9.56661,9.49167,9.52914,1463188.3447387,0
+MUFG.US,D,20070202,000000,9.45228,9.46093,9.34948,9.41385,2432887.4152648,0
+MUFG.US,D,20070205,000000,9.29471,9.30432,9.20343,9.2409,2831007.5435986,0
+MUFG.US,D,20070206,000000,9.21592,9.21592,9.09909,9.1775,1970375.6799455,0
+MUFG.US,D,20070207,000000,9.12465,9.24956,9.1161,9.1554,3508196.131793,0
+MUFG.US,D,20070208,000000,9.07738,9.08497,8.97669,9.03674,2718355.7973999,0
+MUFG.US,D,20070209,000000,9.2409,9.33411,9.16981,9.21112,2587527.3976638,0
+MUFG.US,D,20070212,000000,9.30432,9.30432,9.1554,9.21112,1718628.4039692,0
+MUFG.US,D,20070213,000000,9.39848,9.52145,9.39848,9.48398,2526523.61748,0
+MUFG.US,D,20070214,000000,9.52914,9.70305,9.52914,9.69536,2248902.9201635,0
+MUFG.US,D,20070215,000000,9.76457,9.78084,9.71938,9.76457,2330860.2269743,0
+MUFG.US,D,20070216,000000,9.76457,9.78951,9.72419,9.75688,1106289.3778425,0
+MUFG.US,D,20070220,000000,9.75688,9.78951,9.67806,9.76457,1451794.6304537,0
+MUFG.US,D,20070221,000000,9.76457,9.85099,9.73956,9.84427,1962437.4449175,0
+MUFG.US,D,20070222,000000,9.85099,9.92017,9.80968,9.85869,2492796.2664792,0
+MUFG.US,D,20070223,000000,9.85869,9.85869,9.78084,9.81933,1359883.0454459,0
+MUFG.US,D,20070226,000000,9.82605,9.8356,9.70305,9.74918,1339208.4550963,0
+MUFG.US,D,20070227,000000,9.61658,9.69536,9.31296,9.45228,2635914.5153317,0
+MUFG.US,D,20070228,000000,9.74918,9.74918,9.48398,9.54644,2541570.564353,0
+MUFG.US,D,20070301,000000,9.3735,9.48398,9.2409,9.45228,1676622.4740497,0
+MUFG.US,D,20070302,000000,9.38983,9.4052,9.31296,9.32065,1550620.2963964,0
+MUFG.US,D,20070305,000000,9.29471,9.33411,9.20343,9.24956,2001736.2358166,0
+MUFG.US,D,20070306,000000,9.38983,9.4369,9.30432,9.36677,1792951.3913975,0
+MUFG.US,D,20070307,000000,9.29471,9.3735,9.27165,9.33411,1816888.9117081,0
+MUFG.US,D,20070308,000000,9.47534,9.47534,9.19574,9.32737,5457447.5927627,0
+MUFG.US,D,20070309,000000,9.33411,9.3735,9.23322,9.32065,1251711.9734042,0
+MUFG.US,D,20070312,000000,9.2409,9.3735,9.23322,9.31296,2396274.9472458,0
+MUFG.US,D,20070313,000000,9.27838,9.27838,9.07738,9.09342,2243171.1959863,0
+MUFG.US,D,20070314,000000,9.1086,9.22361,9.02251,9.16981,2350448.2148106,0
+MUFG.US,D,20070315,000000,9.00551,9.0547,8.76474,8.98284,2910872.8283291,0
+MUFG.US,D,20070316,000000,8.81931,8.88282,8.71757,8.78837,2638960.9574356,0
+MUFG.US,D,20070319,000000,8.60092,8.68672,8.59458,8.66405,2794779.1333645,0
+MUFG.US,D,20070320,000000,8.71757,8.91347,8.70939,8.8735,2374768.7520991,0
+MUFG.US,D,20070321,000000,8.86514,9.0547,8.81115,9.03674,3436891.4846795,0
+MUFG.US,D,20070322,000000,9.03674,9.09909,8.99897,9.06883,2994479.814243,0
+MUFG.US,D,20070323,000000,9.09909,9.16309,9.06883,9.1161,2839967.8511056,0
+MUFG.US,D,20070326,000000,9.06133,9.09342,8.95257,9.0547,1318279.9078374,0
+MUFG.US,D,20070327,000000,8.95997,8.95997,8.81115,8.88282,1806261.2313789,0
+MUFG.US,D,20070328,000000,8.88282,8.88282,8.72669,8.77204,2322668.035037,0
+MUFG.US,D,20070329,000000,8.82748,8.8735,8.7802,8.85025,1172728.252207,0
+MUFG.US,D,20070330,000000,8.85025,8.92836,8.78837,8.79663,2733588.0079197,0
+MUFG.US,D,20070402,000000,8.75666,8.86514,8.71757,8.83536,1292033.8775894,0
+MUFG.US,D,20070403,000000,8.98284,9.07738,8.97669,8.99897,1432848.8205395,0
+MUFG.US,D,20070404,000000,9.06883,9.09909,8.99043,9.09909,1512218.6811356,0
+MUFG.US,D,20070405,000000,8.98284,9.06883,8.98284,9.03107,1183097.812399,0
+MUFG.US,D,20070409,000000,9.03107,9.08497,8.95257,9.03107,1917067.6267575,0
+MUFG.US,D,20070410,000000,9.04615,9.1554,9.04615,9.1161,2901928.1329271,0
+MUFG.US,D,20070411,000000,9.06133,9.06883,8.95997,8.99897,1435921.2828186,0
+MUFG.US,D,20070412,000000,8.88936,8.95997,8.81931,8.94325,1356266.2411031,0
+MUFG.US,D,20070413,000000,8.82748,8.83536,8.77204,8.82748,1620907.0342588,0
+MUFG.US,D,20070416,000000,8.7802,8.85861,8.75666,8.82748,2625523.0981926,0
+MUFG.US,D,20070417,000000,8.7484,8.77204,8.69479,8.75666,1589156.1757608,0
+MUFG.US,D,20070418,000000,8.71757,8.78837,8.71757,8.7484,1235965.6042238,0
+MUFG.US,D,20070419,000000,8.61495,8.64762,8.57776,8.60871,2382868.3122129,0
+MUFG.US,D,20070420,000000,8.65579,8.65579,8.58574,8.60871,2051166.2421036,0
+MUFG.US,D,20070423,000000,8.52377,8.54586,8.47496,8.50696,1558046.4543779,0
+MUFG.US,D,20070424,000000,8.50696,8.59458,8.45902,8.51483,1725998.3583724,0
+MUFG.US,D,20070425,000000,8.50696,8.58574,8.4839,8.57776,2384755.2953132,0
+MUFG.US,D,20070426,000000,8.41338,8.43702,8.32709,8.38109,3303860.7373207,0
+MUFG.US,D,20070427,000000,8.21094,8.25715,8.16213,8.18788,2272121.2428336,0
+MUFG.US,D,20070430,000000,8.19566,8.26484,8.13993,8.16213,1602557.6067587,0
+MUFG.US,D,20070501,000000,8.19566,8.23227,8.13234,8.18788,1754802.692239,0
+MUFG.US,D,20070502,000000,8.25715,8.31835,8.19566,8.31057,1756977.9788796,0
+MUFG.US,D,20070503,000000,8.38109,8.38109,8.27233,8.28098,1248384.5134089,0
+MUFG.US,D,20070504,000000,8.31835,8.31835,8.26484,8.28098,991333.28493446,0
+MUFG.US,D,20070507,000000,8.45902,8.49274,8.4054,8.47496,3374935.366086,0
+MUFG.US,D,20070508,000000,8.59458,8.63215,8.54586,8.57776,3151168.1048282,0
+MUFG.US,D,20070509,000000,8.7339,8.81115,8.70209,8.76474,2544513.9665634,0
+MUFG.US,D,20070510,000000,8.77204,8.77204,8.56979,8.59458,3430235.5238818,0
+MUFG.US,D,20070511,000000,8.67116,8.7802,8.65579,8.76474,3451739.6374145,0
+MUFG.US,D,20070514,000000,8.71757,8.74206,8.5008,8.70209,2753049.0173014,0
+MUFG.US,D,20070515,000000,8.65579,8.70939,8.64041,8.65579,4143909.6016405,0
+MUFG.US,D,20070516,000000,8.62292,8.64041,8.52992,8.56979,3960337.2661133,0
+MUFG.US,D,20070517,000000,8.46613,8.5008,8.42192,8.4519,5221433.1554756,0
+MUFG.US,D,20070518,000000,8.45902,8.49274,8.43702,8.47496,1920708.3696614,0
+MUFG.US,D,20070521,000000,8.4519,8.5378,8.4519,8.51483,1857513.6907318,0
+MUFG.US,D,20070522,000000,8.78837,9.1554,8.76474,8.94325,6154068.0477426,0
+MUFG.US,D,20070523,000000,9.1086,9.14771,9.04615,9.04615,2052365.2517735,0
+MUFG.US,D,20070524,000000,9.03674,9.1161,8.94325,8.96843,2085075.7343303,0
+MUFG.US,D,20070525,000000,8.88936,8.90607,8.80384,8.85861,2162299.4508818,0
+MUFG.US,D,20070529,000000,8.98284,9.03107,8.95997,8.99043,1535772.1436614,0
+MUFG.US,D,20070530,000000,8.91347,9.00551,8.89771,9.00551,1546886.921669,0
+MUFG.US,D,20070531,000000,9.01407,9.02251,8.92836,9.00551,3395033.3493548,0
+MUFG.US,D,20070601,000000,8.98284,9.07738,8.98284,9.06133,2958763.4810555,0
+MUFG.US,D,20070604,000000,9.06133,9.09342,9.01407,9.06883,1688744.7532383,0
+MUFG.US,D,20070605,000000,8.99043,8.99043,8.8735,8.91347,2078803.8313174,0
+MUFG.US,D,20070606,000000,8.99897,9.08497,8.97669,9.00551,1658407.3106532,0
+MUFG.US,D,20070607,000000,9.00551,9.04615,8.90607,8.90607,1691308.2608919,0
+MUFG.US,D,20070608,000000,8.88936,9.03107,8.88936,9.00551,1393292.9503101,0
+MUFG.US,D,20070611,000000,8.99043,9.09909,8.99043,9.04615,1175530.1046648,0
+MUFG.US,D,20070612,000000,9.0547,9.1333,9.01407,9.03674,1491989.5561842,0
+MUFG.US,D,20070613,000000,9.04615,9.04615,8.95997,9.01407,1439632.8005989,0
+MUFG.US,D,20070614,000000,9.08497,9.08497,8.99043,9.04615,1161717.5548999,0
+MUFG.US,D,20070615,000000,9.06133,9.13906,9.06133,9.07738,1020834.9594945,0
+MUFG.US,D,20070618,000000,8.86514,9.06133,8.86514,9.00551,1165832.9057981,0
+MUFG.US,D,20070619,000000,8.88936,8.99043,8.88936,8.96843,1385933.4039769,0
+MUFG.US,D,20070620,000000,8.95257,8.96843,8.81931,8.83536,1846843.3373153,0
+MUFG.US,D,20070621,000000,8.84372,8.89771,8.76474,8.88936,2015179.2990947,0
+MUFG.US,D,20070622,000000,8.71757,8.7339,8.55394,8.56979,3624048.3595324,0
+MUFG.US,D,20070625,000000,8.55394,8.58574,8.35842,8.4839,2942762.1141588,0
+MUFG.US,D,20070626,000000,8.63215,8.70939,8.57776,8.59458,2694673.2748055,0
+MUFG.US,D,20070627,000000,8.54586,8.61495,8.45902,8.60092,2140247.8728644,0
+MUFG.US,D,20070628,000000,8.67116,8.72669,8.61495,8.65579,2552068.1438066,0
+MUFG.US,D,20070629,000000,8.63215,8.79663,8.58574,8.60871,1591587.5009247,0
+MUFG.US,D,20070702,000000,8.7484,8.92096,8.70939,8.8735,3751422.3208185,0
+MUFG.US,D,20070703,000000,8.96843,8.96843,8.79663,8.83536,1197418.2759824,0
+MUFG.US,D,20070705,000000,8.70209,8.72669,8.64041,8.70209,1480215.9473423,0
+MUFG.US,D,20070706,000000,8.64041,8.70939,8.62292,8.65579,1396803.5923384,0
+MUFG.US,D,20070709,000000,8.72669,8.77204,8.72669,8.74206,1002747.8153596,0
+MUFG.US,D,20070710,000000,8.69479,8.69479,8.59458,8.66405,2001736.2358166,0
+MUFG.US,D,20070711,000000,8.59458,8.65579,8.57776,8.65579,1188215.4604431,0
+MUFG.US,D,20070712,000000,8.67116,8.81931,8.66405,8.79663,3303696.2898139,0
+MUFG.US,D,20070713,000000,8.76474,8.81115,8.75666,8.77204,831190.55589935,0
+MUFG.US,D,20070716,000000,8.79663,8.82748,8.7484,8.7802,1134578.5122415,0
+MUFG.US,D,20070717,000000,8.63215,8.67116,8.60092,8.64041,1390091.4279624,0
+MUFG.US,D,20070718,000000,8.56979,8.56979,8.46613,8.5378,1737648.1111806,0
+MUFG.US,D,20070719,000000,8.50696,8.51483,8.42894,8.45902,2152667.8228565,0
+MUFG.US,D,20070720,000000,8.39676,8.39676,8.28098,8.31057,1830729.5632621,0
+MUFG.US,D,20070723,000000,8.35842,8.41338,8.32709,8.35842,1834995.8311761,0
+MUFG.US,D,20070724,000000,8.4519,8.45902,8.32709,8.36716,2163034.2606274,0
+MUFG.US,D,20070725,000000,8.62292,8.64762,8.52992,8.60092,2545364.3058866,0
+MUFG.US,D,20070726,000000,8.57776,8.60092,8.3516,8.49274,3675333.0839025,0
+MUFG.US,D,20070727,000000,8.47496,8.4839,8.3516,8.36716,1916100.7170497,0
+MUFG.US,D,20070730,000000,8.42192,8.45902,8.28885,8.4519,2863268.3975291,0
+MUFG.US,D,20070731,000000,8.43702,8.4519,8.29664,8.31057,4238125.5333576,0
+MUFG.US,D,20070801,000000,8.07028,8.07605,7.7339,7.89685,4512347.9958024,0
+MUFG.US,D,20070802,000000,7.83497,7.89685,7.75735,7.83497,3391510.2176425,0
+MUFG.US,D,20070803,000000,7.82777,7.84333,7.65569,7.65569,2210528.3658849,0
+MUFG.US,D,20070806,000000,7.67097,7.74101,7.5846,7.72573,3747344.4389724,0
+MUFG.US,D,20070807,000000,7.60074,7.77224,7.43673,7.69431,2595718.5487941,0
+MUFG.US,D,20070808,000000,7.93624,8.04645,7.89685,7.96804,2593589.0576616,0
+MUFG.US,D,20070809,000000,7.89023,7.95209,7.78781,7.82777,2259941.7192597,0
+MUFG.US,D,20070810,000000,7.74101,7.79597,7.63235,7.77224,2990561.1758688,0
+MUFG.US,D,20070813,000000,7.74918,8.28885,7.60074,7.60852,2364144.1941909,0
+MUFG.US,D,20070814,000000,7.5846,7.5846,7.31961,7.37437,4072305.2021096,0
+MUFG.US,D,20070815,000000,7.19461,7.26484,7.05414,7.12428,3220424.4437556,0
+MUFG.US,D,20070816,000000,7.30405,7.59266,7.26484,7.5772,3763929.6985989,0
+MUFG.US,D,20070817,000000,7.74101,7.81951,7.23353,7.54626,2888613.0889107,0
+MUFG.US,D,20070820,000000,7.46027,7.7805,7.39773,7.49149,1873469.2621202,0
+MUFG.US,D,20070821,000000,7.43673,7.54626,7.42117,7.49928,2616842.7677699,0
+MUFG.US,D,20070822,000000,7.3666,7.49928,7.3666,7.49928,1736366.8777573,0
+MUFG.US,D,20070823,000000,7.59266,7.64762,7.56192,7.60074,2236132.2182107,0
+MUFG.US,D,20070824,000000,7.55414,7.74101,7.55414,7.71065,1352840.9452493,0
+MUFG.US,D,20070827,000000,7.67097,7.70239,7.56922,7.5846,1345067.1577281,0
+MUFG.US,D,20070828,000000,7.50687,7.53847,7.38225,7.4056,1619363.5174703,0
+MUFG.US,D,20070829,000000,7.42117,7.5772,7.42117,7.53847,1749168.8039203,0
+MUFG.US,D,20070830,000000,7.29616,7.45239,7.28829,7.38225,1813429.2692231,0
+MUFG.US,D,20070831,000000,7.49928,7.53847,7.45239,7.49928,1483542.3665307,0
+MUFG.US,D,20070904,000000,7.39004,7.41348,7.34314,7.39773,2206979.2139974,0
+MUFG.US,D,20070905,000000,7.31961,7.35093,7.26484,7.31961,1455636.2491095,0
+MUFG.US,D,20070906,000000,7.28829,7.34314,7.26484,7.30405,938463.4114956,0
+MUFG.US,D,20070907,000000,7.22594,7.23353,7.09295,7.14004,1545373.5882836,0
+MUFG.US,D,20070910,000000,7.14004,7.14004,6.99928,7.03848,1760178.4604204,0
+MUFG.US,D,20070911,000000,7.09295,7.19461,7.09295,7.18673,1796658.7459497,0
+MUFG.US,D,20070912,000000,6.99928,7.04617,6.96027,7.00716,1392652.854002,0
+MUFG.US,D,20070913,000000,6.94462,6.96027,6.82778,6.88216,2145242.705682,0
+MUFG.US,D,20070914,000000,6.99928,7.10872,6.96806,7.0772,1639077.4429542,0
+MUFG.US,D,20070917,000000,7.03848,7.0772,6.9915,7.01514,1015013.7259148,0
+MUFG.US,D,20070918,000000,6.84305,6.93683,6.71796,6.92108,3698934.4235505,0
+MUFG.US,D,20070919,000000,7.09295,7.17895,7.06951,7.1164,3558377.6007376,0
+MUFG.US,D,20070920,000000,7.10872,7.1164,6.96027,6.96806,2956079.2397893,0
+MUFG.US,D,20070921,000000,6.90551,6.95239,6.46805,6.49948,6415498.9920945,0
+MUFG.US,D,20070924,000000,6.59296,6.71028,6.48362,6.63994,2773911.9937189,0
+MUFG.US,D,20070925,000000,6.72584,6.92108,6.64763,6.92108,2964014.3523963,0
+MUFG.US,D,20070926,000000,7.02273,7.1555,6.91329,7.13206,3745148.3361916,0
+MUFG.US,D,20070927,000000,7.34314,7.46027,7.17107,7.34314,4159142.8529674,0
+MUFG.US,D,20070928,000000,7.21007,7.22594,7.06202,7.09295,2701201.2163416,0
+MUFG.US,D,20071001,000000,7.14782,7.29616,7.1164,7.26484,2095572.2729769,0
+MUFG.US,D,20071002,000000,7.44461,7.5846,7.43673,7.5846,3588332.0263449,0
+MUFG.US,D,20071003,000000,7.69431,7.74918,7.6165,7.63974,3870602.0085532,0
+MUFG.US,D,20071004,000000,7.84333,7.89023,7.81211,7.85804,2178014.5958521,0
+MUFG.US,D,20071005,000000,7.96804,8.02204,7.92155,7.96037,4271794.5991661,0
+MUFG.US,D,20071008,000000,7.99889,7.99889,7.89023,7.95209,1437458.5547652,0
+MUFG.US,D,20071009,000000,7.89685,7.97545,7.89023,7.97545,1146739.3012893,0
+MUFG.US,D,20071010,000000,7.93624,7.97545,7.81951,7.85804,1310084.5934791,0
+MUFG.US,D,20071011,000000,7.79597,7.84333,7.67097,7.7339,1921732.5237544,0
+MUFG.US,D,20071012,000000,7.7339,7.76561,7.71065,7.7339,1603363.1913806,0
+MUFG.US,D,20071015,000000,7.42117,7.46027,7.28829,7.35093,3300305.3405912,0
+MUFG.US,D,20071016,000000,7.06951,7.08518,6.94462,6.96027,2835233.2200393,0
+MUFG.US,D,20071017,000000,6.74929,6.92885,6.63197,6.85103,5274645.4544192,0
+MUFG.US,D,20071018,000000,7.0306,7.0306,6.90551,6.93683,4435264.7881966,0
+MUFG.US,D,20071019,000000,6.87438,6.96806,6.71796,6.72584,2848930.2402267,0
+MUFG.US,D,20071022,000000,6.92108,7.10084,6.92108,7.0306,4135461.37118,0
+MUFG.US,D,20071023,000000,7.06951,7.17895,7.06202,7.14782,3922830.7448769,0
+MUFG.US,D,20071024,000000,7.0772,7.10872,6.93683,7.03848,3486687.8550323,0
+MUFG.US,D,20071025,000000,6.9915,7.00716,6.86659,6.95239,2529921.8523517,0
+MUFG.US,D,20071026,000000,6.91329,7.27282,6.90551,7.23353,2358640.4067479,0
+MUFG.US,D,20071029,000000,7.37437,7.46027,7.37437,7.43673,2130136.4328097,0
+MUFG.US,D,20071030,000000,7.48362,7.5772,7.48362,7.55414,1542685.1837894,0
+MUFG.US,D,20071031,000000,7.69431,7.82777,7.62447,7.7805,3158722.2820713,0
+MUFG.US,D,20071101,000000,7.45239,7.46027,7.31961,7.35881,2778521.7279446,0
+MUFG.US,D,20071102,000000,7.0772,7.14782,6.96027,6.99928,4247981.9756961,0
+MUFG.US,D,20071105,000000,6.93683,6.93683,6.78829,6.82778,3229173.4674406,0
+MUFG.US,D,20071106,000000,6.71796,7.0306,6.67895,7.02273,1790260.9052892,0
+MUFG.US,D,20071107,000000,6.85103,6.90551,6.71028,6.71028,2095508.7837495,0
+MUFG.US,D,20071108,000000,6.56183,6.7415,6.56183,6.67895,1968200.3933048,0
+MUFG.US,D,20071109,000000,6.39783,6.49948,6.28032,6.44471,6545366.7269648,0
+MUFG.US,D,20071112,000000,6.5306,6.60871,6.40561,6.41339,3910827.1176869,0
+MUFG.US,D,20071113,000000,6.50716,6.68702,6.49151,6.68702,2990493.5234134,0
+MUFG.US,D,20071114,000000,6.68702,6.87438,6.68702,6.75706,3668492.9002648,0
+MUFG.US,D,20071115,000000,6.72584,6.85103,6.59296,6.65551,4612307.1005737,0
+MUFG.US,D,20071116,000000,6.7806,6.7806,6.48362,6.54617,2958808.2357567,0
+MUFG.US,D,20071119,000000,6.42127,6.67117,6.42127,6.56962,3328426.9050624,0
+MUFG.US,D,20071120,000000,6.50716,6.65551,6.38985,6.55386,5175183.8553963,0
+MUFG.US,D,20071121,000000,6.55386,6.62438,6.37429,6.45249,3197639.0967996,0
+MUFG.US,D,20071123,000000,6.48362,6.79617,6.30395,6.76485,2207201.9466965,0
+MUFG.US,D,20071126,000000,6.96027,7.09295,6.85872,6.91329,4958245.3288991,0
+MUFG.US,D,20071127,000000,7.33537,7.42117,7.21007,7.32749,8611619.4666076,0
+MUFG.US,D,20071128,000000,7.28041,7.42117,7.21796,7.41348,3999597.5471532,0
+MUFG.US,D,20071129,000000,7.55414,7.68711,7.50687,7.5846,4595480.373722,0
+MUFG.US,D,20071130,000000,7.56922,7.85054,7.56922,7.64762,3493477.0391266,0
+MUFG.US,D,20071203,000000,7.7805,7.89023,7.7805,7.8662,7660305.2110198,0
+MUFG.US,D,20071204,000000,7.92818,7.9447,7.78781,7.90493,5604791.5180559,0
+MUFG.US,D,20071205,000000,8.10909,8.24936,8.10909,8.21776,4728577.7327292,0
+MUFG.US,D,20071206,000000,8.56979,8.65579,8.4054,8.63215,7578502.9844528,0
+MUFG.US,D,20071207,000000,8.76474,8.76474,8.31057,8.36716,3275646.541026,0
+MUFG.US,D,20071210,000000,8.43702,8.60092,8.43702,8.57776,3468485.1813198,0
+MUFG.US,D,20071211,000000,8.46613,8.63215,8.24936,8.28098,4861503.3585806,0
+MUFG.US,D,20071212,000000,8.70209,8.74206,8.3516,8.4519,3889230.3723308,0
+MUFG.US,D,20071213,000000,8.18788,8.18788,7.63974,7.85804,4057067.7875547,0
+MUFG.US,D,20071214,000000,7.54626,7.56192,7.33537,7.34314,5406532.3548794,0
+MUFG.US,D,20071217,000000,7.26484,7.26484,6.96027,6.97584,4994171.9051016,0
+MUFG.US,D,20071218,000000,7.1164,7.24928,6.90551,7.10872,7988618.4135205,0
+MUFG.US,D,20071219,000000,7.20248,7.20248,7.06202,7.14782,4007405.6813056,0
+MUFG.US,D,20071220,000000,7.2414,7.34314,7.17107,7.30405,3821419.7143335,0
+MUFG.US,D,20071221,000000,7.23353,7.31192,7.1164,7.30405,3752966.878414,0
+MUFG.US,D,20071224,000000,7.2414,7.35093,7.22594,7.31192,1803515.5824994,0
+MUFG.US,D,20071226,000000,7.34314,7.5305,7.34314,7.49928,1983871.8243808,0
+MUFG.US,D,20071227,000000,7.26484,7.47584,7.26484,7.31192,2633318.7426609,0
+MUFG.US,D,20071228,000000,7.26484,7.30405,7.10084,7.2414,2308115.4714915,0
+MUFG.US,D,20071231,000000,7.17895,7.35881,7.17895,7.28829,3358940.2440314,0
+MUFG.US,D,20080102,000000,7.28829,7.38225,7.21007,7.26484,2683901.9631095,0
+MUFG.US,D,20080103,000000,7.30405,7.31961,7.20248,7.26484,2674972.8798126,0
+MUFG.US,D,20080104,000000,7.21007,7.21007,6.99928,7.00716,2861547.9435497,0
+MUFG.US,D,20080107,000000,6.97584,7.17107,6.97584,7.08518,3936200.9516646,0
+MUFG.US,D,20080108,000000,7.10872,7.33537,7.10872,7.1555,4247084.8000577,0
+MUFG.US,D,20080109,000000,7.42117,7.49928,7.28041,7.49928,3724951.4762573,0
+MUFG.US,D,20080110,000000,7.31961,7.56192,7.2414,7.48362,3537831.0296496,0
+MUFG.US,D,20080111,000000,7.46027,7.46027,7.21796,7.29616,2560466.4155308,0
+MUFG.US,D,20080114,000000,7.29616,7.42117,7.29616,7.38225,2721364.7704517,0
+MUFG.US,D,20080115,000000,7.21796,7.27282,7.05414,7.10872,2760987.2523294,0
+MUFG.US,D,20080116,000000,7.0306,7.06951,6.85103,6.92108,3055104.740677,0
+MUFG.US,D,20080117,000000,7.0306,7.14782,6.81183,6.85103,3129194.5873362,0
+MUFG.US,D,20080118,000000,7.0772,7.09295,6.88994,7.00716,4177760.8086749,0
+MUFG.US,D,20080122,000000,6.73372,6.76485,6.40561,6.71796,5494027.7957645,0
+MUFG.US,D,20080123,000000,6.6165,6.85872,6.45249,6.84305,4669936.584447,0
+MUFG.US,D,20080124,000000,6.96806,7.26484,6.96806,7.25697,5079394.2234875,0
+MUFG.US,D,20080125,000000,7.43673,7.59266,7.33537,7.4056,5057347.8495051,0
+MUFG.US,D,20080128,000000,7.31961,7.46825,7.21007,7.45239,4068769.5807132,0
+MUFG.US,D,20080129,000000,7.5305,7.60074,7.46825,7.60074,2501330.8839212,0
+MUFG.US,D,20080130,000000,7.60852,7.71767,7.49149,7.59266,2858891.8040726,0
+MUFG.US,D,20080131,000000,7.53847,7.7339,7.34314,7.71065,3539540.034752,0
+MUFG.US,D,20080201,000000,7.38225,7.49928,7.34314,7.38225,2784336.7166822,0
+MUFG.US,D,20080204,000000,7.29616,7.56922,7.29616,7.49928,3036904.1485786,0
+MUFG.US,D,20080205,000000,7.42904,7.42904,7.1164,7.17107,2727669.9792887,0
+MUFG.US,D,20080206,000000,7.12428,7.27282,7.0772,7.10872,7052507.2258565,0
+MUFG.US,D,20080207,000000,6.98371,7.1164,6.95239,7.05414,3248706.2925056,0
+MUFG.US,D,20080208,000000,6.83518,6.86659,6.71796,6.77283,2529600.2429871,0
+MUFG.US,D,20080211,000000,6.7806,6.85872,6.65551,6.82778,4168273.8528233,0
+MUFG.US,D,20080212,000000,6.93683,7.03848,6.89782,6.97584,4028913.9580663,0
+MUFG.US,D,20080213,000000,7.10872,7.10872,6.75706,6.92108,2604101.2084133,0
+MUFG.US,D,20080214,000000,7.01514,7.01514,6.78829,6.81971,2533942.4898125,0
+MUFG.US,D,20080215,000000,6.75706,6.80396,6.71796,6.7806,2283710.6288356,0
+MUFG.US,D,20080219,000000,6.87438,7.02273,6.87438,6.92885,2617236.1928179,0
+MUFG.US,D,20080220,000000,6.87438,6.87438,6.60871,6.71796,2958123.3847473,0
+MUFG.US,D,20080221,000000,6.65551,6.83518,6.65551,6.72584,1988072.5214535,0
+MUFG.US,D,20080222,000000,6.67117,6.86659,6.67117,6.86659,2241606.8630576,0
+MUFG.US,D,20080225,000000,6.96806,7.14782,6.96806,7.14004,2352851.4381854,0
+MUFG.US,D,20080226,000000,7.19461,7.29616,7.10084,7.28041,2231778.5225083,0
+MUFG.US,D,20080227,000000,7.28041,7.32749,7.12428,7.2414,2104188.0733652,0
+MUFG.US,D,20080228,000000,7.22594,7.25697,7.14004,7.17895,2800440.0826653,0
+MUFG.US,D,20080229,000000,7.09295,7.09295,6.83518,6.88216,2540891.9581856,0
+MUFG.US,D,20080303,000000,6.78829,7.0306,6.78829,6.89782,2870191.8457272,0
+MUFG.US,D,20080304,000000,6.86659,6.86659,6.63994,6.7806,3263238.039911,0
+MUFG.US,D,20080305,000000,6.66348,6.73372,6.60084,6.63994,2055000.5751104,0
+MUFG.US,D,20080306,000000,6.71796,6.73372,6.55386,6.56962,2038499.6208513,0
+MUFG.US,D,20080307,000000,6.49948,6.54617,6.39783,6.45249,3011911.2499647,0
+MUFG.US,D,20080310,000000,6.38216,6.55386,6.38216,6.44471,2066515.023008,0
+MUFG.US,D,20080311,000000,6.58547,6.82778,6.58547,6.82778,3479021.2706326,0
+MUFG.US,D,20080312,000000,6.90551,7.01514,6.85872,6.85872,3293640.0125304,0
+MUFG.US,D,20080313,000000,6.72584,6.72584,6.38216,6.64763,4956853.7699332,0
+MUFG.US,D,20080314,000000,6.6165,6.6165,6.32739,6.39783,5333119.0327736,0
+MUFG.US,D,20080317,000000,6.24938,6.42905,6.21037,6.37429,4967064.0866534,0
+MUFG.US,D,20080318,000000,6.55386,6.78829,6.54617,6.74929,3796263.4090198,0
+MUFG.US,D,20080319,000000,6.69471,6.83518,6.56962,6.58547,3936397.6641886,0
+MUFG.US,D,20080320,000000,6.49948,6.88994,6.49948,6.87438,2430287.479366,0
+MUFG.US,D,20080324,000000,6.95239,7.24928,6.95239,7.19461,2806111.4400362,0
+MUFG.US,D,20080325,000000,7.24928,7.24928,7.10084,7.18673,2133049.6516171,0
+MUFG.US,D,20080326,000000,7.0772,7.0772,6.88216,6.94462,2016461.573325,0
+MUFG.US,D,20080327,000000,6.95239,6.95239,6.83518,6.83518,1721452.113374,0
+MUFG.US,D,20080328,000000,6.92108,6.93683,6.81183,6.84305,1436933.9880346,0
+MUFG.US,D,20080331,000000,6.90551,6.90551,6.74929,6.79617,1759922.4218971,0
+MUFG.US,D,20080401,000000,6.92885,7.10084,6.92885,7.08518,2271823.5720301,0
+MUFG.US,D,20080402,000000,7.37437,7.42117,7.25697,7.32749,2044917.2368449,0
+MUFG.US,D,20080403,000000,7.44461,7.56192,7.44461,7.53847,2260804.548267,0
+MUFG.US,D,20080404,000000,7.60852,7.60852,7.49149,7.53847,1787850.3962654,0
+MUFG.US,D,20080407,000000,7.53847,7.6165,7.50687,7.51485,1748818.0519595,0
+MUFG.US,D,20080408,000000,7.42117,7.44461,7.21796,7.35881,1611165.080691,0
+MUFG.US,D,20080409,000000,7.25697,7.25697,7.14004,7.17895,1501332.8806691,0
+MUFG.US,D,20080410,000000,7.41348,7.46825,7.27282,7.30405,1683882.1029104,0
+MUFG.US,D,20080411,000000,7.3666,7.3666,7.21007,7.22594,1566585.2350479,0
+MUFG.US,D,20080414,000000,7.21007,7.26484,7.12428,7.14004,1325075.3367738,0
+MUFG.US,D,20080415,000000,7.22594,7.28041,7.17107,7.28041,2201153.8171898,0
+MUFG.US,D,20080416,000000,7.4056,7.71065,7.4056,7.71065,2719107.2600576,0
+MUFG.US,D,20080417,000000,7.67097,7.70239,7.60074,7.67097,1807296.834349,0
+MUFG.US,D,20080418,000000,7.74918,7.81211,7.69431,7.75735,1626595.0445418,0
+MUFG.US,D,20080421,000000,7.80404,7.83497,7.71065,7.76561,2348972.3504773,0
+MUFG.US,D,20080422,000000,7.69431,7.74918,7.6165,7.69431,2051447.259995,0
+MUFG.US,D,20080423,000000,7.62447,7.65569,7.53847,7.60074,1303767.9357651,0
+MUFG.US,D,20080424,000000,7.56192,7.63235,7.46825,7.54626,1945804.3081687,0
+MUFG.US,D,20080425,000000,7.71767,7.92818,7.71767,7.91338,3484856.0347033,0
+MUFG.US,D,20080428,000000,8.51483,8.62292,8.45902,8.52377,5141588.6868852,0
+MUFG.US,D,20080429,000000,8.43702,8.52992,8.42192,8.47496,3798511.5521509,0
+MUFG.US,D,20080430,000000,8.5378,8.67846,8.4839,8.58574,3429103.1258602,0
+MUFG.US,D,20080501,000000,8.3516,8.47496,8.27233,8.4519,3287457.61892,0
+MUFG.US,D,20080502,000000,8.45902,8.59458,8.41338,8.42894,2279492.2380438,0
+MUFG.US,D,20080505,000000,8.47496,8.47496,8.39676,8.4519,1788373.922189,0
+MUFG.US,D,20080506,000000,8.42894,8.49274,8.3516,8.49274,5902641.3403238,0
+MUFG.US,D,20080507,000000,8.52992,8.67116,8.39676,8.42894,3739193.8793153,0
+MUFG.US,D,20080508,000000,8.38887,8.41338,8.28885,8.31057,3341446.3598894,0
+MUFG.US,D,20080509,000000,8.28098,8.34362,8.16213,8.28098,3683538.8063308,0
+MUFG.US,D,20080512,000000,8.14675,8.21094,8.03895,8.15367,3783741.4599413,0
+MUFG.US,D,20080513,000000,8.11745,8.12552,8.00629,8.04645,2445344.834309,0
+MUFG.US,D,20080514,000000,7.96037,7.99889,7.89685,7.92818,3202749.4591947,0
+MUFG.US,D,20080515,000000,8.4054,8.4054,8.05413,8.21094,4476481.7864062,0
+MUFG.US,D,20080516,000000,8.17942,8.22554,8.10054,8.21776,2039998.3829387,0
+MUFG.US,D,20080519,000000,8.14675,8.20238,8.07605,8.11745,2433788.7541312,0
+MUFG.US,D,20080520,000000,7.42904,7.9447,7.42904,7.74101,2780866.6661271,0
+MUFG.US,D,20080521,000000,7.67905,7.67905,7.49149,7.52262,3303112.397084,0
+MUFG.US,D,20080522,000000,7.62447,7.69431,7.5846,7.69431,2363332.3647269,0
+MUFG.US,D,20080523,000000,7.60074,7.7339,7.53847,7.56922,5609511.5778241,0
+MUFG.US,D,20080527,000000,7.49928,7.65569,7.49928,7.63974,2393735.3781533,0
+MUFG.US,D,20080528,000000,7.44461,7.47584,7.38225,7.44461,3020865.3126297,0
+MUFG.US,D,20080529,000000,7.44461,7.84333,7.44461,7.74918,6136103.7188343,0
+MUFG.US,D,20080530,000000,7.89685,8.11745,7.89023,7.92818,4355451.5438163,0
+MUFG.US,D,20080602,000000,8.3516,8.36716,8.10054,8.21776,3817177.3849806,0
+MUFG.US,D,20080603,000000,8.28885,8.38109,8.08382,8.17078,6556572.0551819,0
+MUFG.US,D,20080604,000000,8.43702,8.54586,8.38109,8.43702,4652519.7200234,0
+MUFG.US,D,20080605,000000,8.23227,8.37408,8.21094,8.36716,3599688.2715777,0
+MUFG.US,D,20080606,000000,8.21094,8.23227,8.01388,8.0305,4114481.8243779,0
+MUFG.US,D,20080609,000000,8.01388,8.04645,7.87446,7.96804,1890460.4364787,0
+MUFG.US,D,20080610,000000,7.80404,7.81211,7.68711,7.7339,2966369.6986489,0
+MUFG.US,D,20080611,000000,7.63974,7.67905,7.4056,7.41348,3571941.3976283,0
+MUFG.US,D,20080612,000000,7.59266,7.74101,7.5772,7.60852,3119878.3238334,0
+MUFG.US,D,20080613,000000,7.63974,7.7339,7.59266,7.7339,1986851.6548365,0
+MUFG.US,D,20080616,000000,7.85054,7.85804,7.67905,7.83497,2212960.7318558,0
+MUFG.US,D,20080617,000000,7.81951,7.88273,7.77224,7.80404,2991976.6733957,0
+MUFG.US,D,20080618,000000,7.7339,7.76561,7.64762,7.67905,4327139.5116631,0
+MUFG.US,D,20080619,000000,7.56922,7.56922,7.42117,7.5305,5938918.6684871,0
+MUFG.US,D,20080620,000000,7.34314,7.37437,7.20248,7.23353,5801012.7811163,0
+MUFG.US,D,20080623,000000,7.17107,7.23353,7.10872,7.17107,4552251.4955716,0
+MUFG.US,D,20080624,000000,7.10872,7.21007,7.06951,7.14004,4982344.1742955,0
+MUFG.US,D,20080625,000000,7.0772,7.17895,7.0306,7.12428,4113636.6890898,0
+MUFG.US,D,20080626,000000,7.01514,7.01514,6.83518,6.85103,4691941.3261492,0
+MUFG.US,D,20080627,000000,6.78829,6.90551,6.76485,6.81183,4704793.2110483,0
+MUFG.US,D,20080630,000000,6.78829,7.00716,6.78829,6.87438,5559626.7388759,0
+MUFG.US,D,20080701,000000,6.85103,6.90551,6.71796,6.88216,6530481.1051777,0
+MUFG.US,D,20080702,000000,6.88994,6.89782,6.67117,6.70239,6217272.0939352,0
+MUFG.US,D,20080703,000000,6.88216,7.04617,6.88216,6.95239,2603047.9117241,0
+MUFG.US,D,20080707,000000,6.9915,7.06951,6.87438,6.91329,4181656.5492951,0
+MUFG.US,D,20080708,000000,6.96806,7.04617,6.7806,7.04617,4748323.9232303,0
+MUFG.US,D,20080709,000000,7.04617,7.13206,6.88994,6.90551,4954132.0596148,0
+MUFG.US,D,20080710,000000,7.16319,7.21796,6.98371,7.18673,5810210.3926205,0
+MUFG.US,D,20080711,000000,7.41348,7.41348,6.9915,7.1164,4527580.2063223,0
+MUFG.US,D,20080714,000000,7.22594,7.22594,6.98371,7.01514,4917816.2215923,0
+MUFG.US,D,20080715,000000,6.71028,6.91329,6.64763,6.79617,5811183.5471703,0
+MUFG.US,D,20080716,000000,6.87438,7.21796,6.85103,7.21796,7679147.9810404,0
+MUFG.US,D,20080717,000000,7.14004,7.39004,7.13206,7.34314,8574300.2906322,0
+MUFG.US,D,20080718,000000,7.21007,7.21007,7.06951,7.17895,4101204.2494136,0
+MUFG.US,D,20080721,000000,7.41348,7.41348,7.14782,7.18673,4431926.9201312,0
+MUFG.US,D,20080722,000000,7.21796,7.34314,7.00716,7.34314,10935197.166967,0
+MUFG.US,D,20080723,000000,7.42117,7.55414,7.30405,7.44461,7459880.1284657,0
+MUFG.US,D,20080724,000000,7.5305,7.53847,7.21007,7.27282,4464983.9914206,0
+MUFG.US,D,20080725,000000,7.19461,7.19461,7.05414,7.10084,3005269.8604651,0
+MUFG.US,D,20080728,000000,6.97584,7.20248,6.91329,6.91329,3760916.5623191,0
+MUFG.US,D,20080729,000000,7.01514,7.14004,6.88994,7.14004,3397794.6103394,0
+MUFG.US,D,20080730,000000,7.09295,7.1555,7.00716,7.1164,3097970.3771827,0
+MUFG.US,D,20080731,000000,6.92885,7.0772,6.85103,6.85872,2736072.4142409,0
+MUFG.US,D,20080801,000000,6.79617,6.85872,6.71028,6.76485,2872766.8022578,0
+MUFG.US,D,20080804,000000,6.63994,6.63994,6.44471,6.52282,3231919.1163201,0
+MUFG.US,D,20080805,000000,6.67895,6.74929,6.54617,6.67895,3894715.4252477,0
+MUFG.US,D,20080806,000000,6.52282,6.53839,6.42127,6.50716,2655945.8869521,0
+MUFG.US,D,20080807,000000,6.2415,6.2415,6.07749,6.11651,2991565.5546287,0
+MUFG.US,D,20080808,000000,6.02283,6.1557,5.88226,6.13216,2696795.4802889,0
+MUFG.US,D,20080811,000000,6.04617,6.35075,6.04617,6.28032,3240846.1180029,0
+MUFG.US,D,20080812,000000,6.27273,6.44471,6.11651,6.17906,3437842.7822822,0
+MUFG.US,D,20080813,000000,6.01494,6.10094,5.90561,5.96028,3712960.3387514,0
+MUFG.US,D,20080814,000000,5.80425,5.94472,5.80425,5.89802,3300349.0544854,0
+MUFG.US,D,20080815,000000,5.83538,5.84325,5.70259,5.72595,2737227.7100166,0
+MUFG.US,D,20080818,000000,5.89802,6.06971,5.81981,5.84325,3417476.2708061,0
+MUFG.US,D,20080819,000000,5.88226,5.88226,5.63217,5.7417,7584317.9731904,0
+MUFG.US,D,20080820,000000,5.7417,5.85892,5.72595,5.84325,3820357.0503813,0
+MUFG.US,D,20080821,000000,5.78849,5.87448,5.7417,5.85892,2921744.0574975,0
+MUFG.US,D,20080822,000000,5.69472,5.89015,5.69472,5.81981,4138552.5679852,0
+MUFG.US,D,20080825,000000,5.91349,5.92136,5.78849,5.82769,1713835.4877106,0
+MUFG.US,D,20080826,000000,5.74929,5.89802,5.74929,5.86669,2934667.7580801,0
+MUFG.US,D,20080827,000000,5.86669,5.96028,5.83538,5.92136,3408031.9880417,0
+MUFG.US,D,20080828,000000,5.86669,5.98382,5.85113,5.93693,4027246.5852441,0
+MUFG.US,D,20080829,000000,5.85892,5.98382,5.85113,5.96816,2470565.669657,0
+MUFG.US,D,20080902,000000,5.96028,6.00717,5.80425,5.85113,2382484.254428,0
+MUFG.US,D,20080903,000000,5.84325,5.93693,5.78849,5.92905,4981334.5915005,0
+MUFG.US,D,20080904,000000,5.81193,5.81193,5.51515,5.56203,3676754.8262715,0
+MUFG.US,D,20080905,000000,5.46825,5.69472,5.3667,5.69472,6023846.4384905,0
+MUFG.US,D,20080908,000000,6.17137,6.17906,5.87448,6.00717,8225817.2891794,0
+MUFG.US,D,20080909,000000,6.01494,6.04617,5.73392,5.81981,6582330.9877515,0
+MUFG.US,D,20080910,000000,6.24938,6.31193,6.0383,6.1557,8806027.6438651,0
+MUFG.US,D,20080911,000000,6.05415,6.12438,5.81193,6.10094,8300044.5223632,0
+MUFG.US,D,20080912,000000,6.17906,6.23353,5.9524,6.09316,5634694.9441198,0
+MUFG.US,D,20080915,000000,5.82769,5.98382,5.51515,5.62429,8346477.0044754,0
+MUFG.US,D,20080916,000000,5.71806,5.9914,5.62429,5.96028,6121133.7916797,0
+MUFG.US,D,20080917,000000,5.70259,5.92905,5.38246,5.49161,16332338.32024,0
+MUFG.US,D,20080918,000000,5.55415,6.28032,5.50717,6.09316,9809575.8398116,0
+MUFG.US,D,20080919,000000,6.55386,6.9915,6.45249,6.5306,4550159.4734913,0
+MUFG.US,D,20080922,000000,6.63994,6.87438,6.35881,6.44471,7592184.392535,0
+MUFG.US,D,20080923,000000,6.92885,6.92885,6.23353,6.3664,1559841.8464617,0
+MUFG.US,D,20080924,000000,6.79617,7.0306,6.71796,6.76485,2176191.1019791,0
+MUFG.US,D,20080925,000000,6.67117,7.19461,6.67117,6.9915,2244462.8374797,0
+MUFG.US,D,20080926,000000,6.83518,7.17895,6.62438,7.10084,4590643.7435693,0
+MUFG.US,D,20080929,000000,6.64763,6.83518,6.21037,6.50716,2235301.6542206,0
+MUFG.US,D,20080930,000000,6.49948,6.91329,6.49948,6.82778,3042803.4426836,0
+MUFG.US,D,20081001,000000,6.69471,7.14004,6.67895,6.91329,2980792.1613188,0
+MUFG.US,D,20081002,000000,6.64763,6.79617,6.35881,6.48362,1349801.7887944,0
+MUFG.US,D,20081003,000000,6.3664,6.91329,6.3664,6.60084,1509635.3981489,0
+MUFG.US,D,20081006,000000,6.02283,6.2415,5.70259,6.12438,3284613.0933751,0
+MUFG.US,D,20081007,000000,5.7808,6.12438,5.72595,6.06971,2783866.2719159,0
+MUFG.US,D,20081008,000000,5.55415,6.12438,5.54637,6.08538,3879654.9478837,0
+MUFG.US,D,20081009,000000,6.06971,6.09316,5.43694,5.48382,4353316.8486488,0
+MUFG.US,D,20081010,000000,4.92925,5.35892,4.53849,5.19481,6308289.6257256,0
+MUFG.US,D,20081013,000000,5.59316,6.00717,5.45269,5.99929,5757566.3743018,0
+MUFG.US,D,20081014,000000,6.60084,6.60084,5.89802,6.05415,9310182.0674591,0
+MUFG.US,D,20081015,000000,6.24938,6.30395,5.62429,5.62429,7163852.7592637,0
+MUFG.US,D,20081016,000000,5.6634,5.92136,5.40581,5.86669,4328599.7638913,0
+MUFG.US,D,20081017,000000,5.62429,6.06971,5.5774,5.81981,2767393.4194459,0
+MUFG.US,D,20081020,000000,5.97585,6.41339,5.90561,6.41339,5893293.8526109,0
+MUFG.US,D,20081021,000000,6.39783,6.47594,6.16339,6.24938,5538430.7042167,0
+MUFG.US,D,20081022,000000,6.03061,6.1557,5.67118,5.81193,5005245.0508291,0
+MUFG.US,D,20081023,000000,5.81193,6.10872,5.70259,6.04617,7396632.3683789,0
+MUFG.US,D,20081024,000000,4.99949,5.6634,4.99949,5.49161,7189544.039378,0
+MUFG.US,D,20081027,000000,4.99949,5.06963,4.72614,4.74161,5257566.8522722,0
+MUFG.US,D,20081028,000000,4.76515,5.0776,4.38227,4.92925,12089532.27778,0
+MUFG.US,D,20081029,000000,4.4918,5.00727,4.4918,4.78062,3964663.9008335,0
+MUFG.US,D,20081030,000000,4.9526,4.99949,4.72614,4.94482,2979360.0108797,0
+MUFG.US,D,20081031,000000,4.04657,4.94482,4.04657,4.91359,1548817.6186635,0
+MUFG.US,D,20081103,000000,4.92925,5.08548,4.88227,4.97595,4349883.2263389,0
+MUFG.US,D,20081104,000000,4.96826,5.2026,4.96826,5.17137,5073725.9885376,0
+MUFG.US,D,20081105,000000,5.37458,5.40581,5.12458,5.1558,3411899.6268727,0
+MUFG.US,D,20081106,000000,5.0776,5.16349,4.76515,4.80425,2447531.5698268,0
+MUFG.US,D,20081107,000000,4.84327,5.04637,4.84327,5.04637,3159751.6401994,0
+MUFG.US,D,20081110,000000,5.1168,5.17916,4.92925,5.04637,2574619.3091864,0
+MUFG.US,D,20081111,000000,4.9526,4.96826,4.72614,4.85892,3086038.5656761,0
+MUFG.US,D,20081112,000000,4.73373,4.85124,4.60114,4.66359,2786967.8767911,0
+MUFG.US,D,20081113,000000,4.72614,5.04637,4.60893,5.03081,7720603.3240542,0
+MUFG.US,D,20081114,000000,4.84327,4.87458,4.67138,4.68704,3714773.4245543,0
+MUFG.US,D,20081117,000000,4.62439,4.70261,4.53849,4.54638,2631907.408362,0
+MUFG.US,D,20081118,000000,4.14015,4.24171,4.00737,4.21827,4355210.0765911,0
+MUFG.US,D,20081119,000000,4.12478,4.12478,3.81214,3.85114,2985075.0821448,0
+MUFG.US,D,20081120,000000,3.78879,3.98412,3.51535,3.74171,6938692.8982331,0
+MUFG.US,D,20081121,000000,3.92157,3.99949,3.71058,3.96077,6688653.5865521,0
+MUFG.US,D,20081124,000000,4.13228,4.33548,3.94502,4.25737,4397976.8364313,0
+MUFG.US,D,20081125,000000,4.10884,4.16379,3.96855,4.14015,3608723.5171891,0
+MUFG.US,D,20081126,000000,3.71846,4.24171,3.71846,4.24171,3317863.7547675,0
+MUFG.US,D,20081128,000000,4.10125,4.28879,4.03091,4.28081,1978892.6036684,0
+MUFG.US,D,20081201,000000,3.9918,4.17906,3.89015,3.92936,3366072.8944374,0
+MUFG.US,D,20081202,000000,3.92157,4.10884,3.90591,4.03869,5166017.4681023,0
+MUFG.US,D,20081203,000000,3.92936,4.06214,3.79667,3.92157,7591408.9913162,0
+MUFG.US,D,20081204,000000,3.85912,3.90591,3.63257,3.74171,11120566.976192,0
+MUFG.US,D,20081205,000000,3.59346,3.86681,3.54667,3.63257,10608348.379923,0
+MUFG.US,D,20081208,000000,3.94502,4.02303,3.53869,3.65591,52642608.025257,0
+MUFG.US,D,20081209,000000,3.78101,3.8278,3.72634,3.78101,14718919.892382,0
+MUFG.US,D,20081210,000000,3.90591,3.92157,3.80445,3.92157,13424212.181597,0
+MUFG.US,D,20081211,000000,4.15591,4.16379,3.98412,4.06214,15489514.664444,0
+MUFG.US,D,20081212,000000,4.2027,4.4136,4.15591,4.29638,15958135.936883,0
+MUFG.US,D,20081215,000000,4.31972,4.39793,4.24171,4.34336,6910025.9508912,0
+MUFG.US,D,20081216,000000,4.29638,4.64784,4.29638,4.64784,6178545.7468889,0
+MUFG.US,D,20081217,000000,4.5776,4.59326,4.4918,4.56991,5430893.4836411,0
+MUFG.US,D,20081218,000000,4.74939,4.74939,4.53072,4.60893,8122419.3580631,0
+MUFG.US,D,20081219,000000,4.80425,4.84327,4.64784,4.8277,4930313.1913028,0
+MUFG.US,D,20081222,000000,4.94482,5.00727,4.77293,4.8668,4143255.9748413,0
+MUFG.US,D,20081223,000000,4.85124,4.88227,4.71038,4.79637,3682351.245538,0
+MUFG.US,D,20081224,000000,4.5776,4.63237,4.53072,4.61671,1426966.1793466,0
+MUFG.US,D,20081226,000000,4.68704,4.80425,4.68704,4.78859,1857486.6297497,0
+MUFG.US,D,20081229,000000,4.78859,4.80425,4.71038,4.79637,3005875.610142,0
+MUFG.US,D,20081230,000000,4.71816,4.91359,4.71816,4.90562,3268205.8117464,0
+MUFG.US,D,20081231,000000,4.72614,4.98383,4.62439,4.85124,4281097.3321778,0
+MUFG.US,D,20090102,000000,4.85892,4.9526,4.81213,4.92138,2802551.8800787,0
+MUFG.US,D,20090105,000000,4.88227,4.94482,4.79637,4.89793,4934008.0561709,0
+MUFG.US,D,20090106,000000,4.78062,4.83548,4.73373,4.81213,4295585.365689,0
+MUFG.US,D,20090107,000000,4.85892,4.85892,4.72614,4.76515,2713699.226859,0
+MUFG.US,D,20090108,000000,4.71038,4.79637,4.66359,4.79637,3090726.3604271,0
+MUFG.US,D,20090109,000000,4.79637,4.8277,4.74161,4.78062,2702612.5506405,0
+MUFG.US,D,20090112,000000,4.69472,4.81213,4.64784,4.71816,4642651.8288079,0
+MUFG.US,D,20090113,000000,4.51534,4.61671,4.42137,4.58548,3221344.5171481,0
+MUFG.US,D,20090114,000000,4.42925,4.44491,4.31213,4.37439,4285006.603289,0
+MUFG.US,D,20090115,000000,4.53072,4.5776,4.36662,4.50727,6035113.1743209,0
+MUFG.US,D,20090116,000000,4.53072,4.5776,4.36662,4.47624,5034146.1797471,0
+MUFG.US,D,20090120,000000,4.31972,4.34336,4.0777,4.08538,6284519.6753428,0
+MUFG.US,D,20090121,000000,4.17906,4.37439,4.16379,4.37439,5097987.1998269,0
+MUFG.US,D,20090122,000000,4.09317,4.24171,4.09317,4.19491,3695954.5930948,0
+MUFG.US,D,20090123,000000,4.03869,4.3278,4.02303,4.30416,6960359.3776586,0
+MUFG.US,D,20090126,000000,4.04657,4.18704,4.02303,4.09317,4904941.4389391,0
+MUFG.US,D,20090127,000000,4.28081,4.36662,4.2495,4.36662,4748719.4298922,0
+MUFG.US,D,20090128,000000,4.49968,4.56194,4.4527,4.55416,3981422.9752299,0
+MUFG.US,D,20090129,000000,4.42925,4.50727,4.37439,4.40581,3313089.573035,0
+MUFG.US,D,20090130,000000,4.31213,4.4527,4.2495,4.29638,4559644.3477289,0
+MUFG.US,D,20090202,000000,4.2027,4.21827,4.06992,4.19491,2597323.473196,0
+MUFG.US,D,20090203,000000,4.16379,4.28081,4.1168,4.24171,3695617.3716252,0
+MUFG.US,D,20090204,000000,4.18704,4.34336,4.14813,4.18704,3989685.9420435,0
+MUFG.US,D,20090205,000000,4.06992,4.18704,4.03869,4.13228,5120833.9543962,0
+MUFG.US,D,20090206,000000,4.1168,4.3278,4.1168,4.25737,3988415.1166903,0
+MUFG.US,D,20090209,000000,4.04657,4.24171,4.03091,4.15591,2573726.296776,0
+MUFG.US,D,20090210,000000,4.12478,4.22604,3.99949,4.03869,4058607.1411153,0
+MUFG.US,D,20090211,000000,4.13228,4.13228,3.9918,4.08538,3492106.2963009,0
+MUFG.US,D,20090212,000000,3.92157,4.06214,3.92157,4.05416,3166138.0319827,0
+MUFG.US,D,20090213,000000,3.96855,4.04657,3.92157,3.9527,2082259.3105744,0
+MUFG.US,D,20090217,000000,3.74969,3.75737,3.60114,3.63257,4755729.2650717,0
+MUFG.US,D,20090218,000000,3.67148,3.68723,3.60114,3.65591,3291765.5191142,0
+MUFG.US,D,20090219,000000,3.65591,3.71058,3.56214,3.57751,4102825.8267276,0
+MUFG.US,D,20090220,000000,3.48402,3.60114,3.3279,3.56214,5490112.2798112,0
+MUFG.US,D,20090223,000000,3.49161,3.54667,3.36681,3.38237,4507868.3624524,0
+MUFG.US,D,20090224,000000,3.40591,3.64804,3.39823,3.60114,4209927.989975,0
+MUFG.US,D,20090225,000000,3.53869,3.64045,3.47615,3.56214,2340307.6321597,0
+MUFG.US,D,20090226,000000,3.52313,3.6245,3.46068,3.48402,5026356.7801208,0
+MUFG.US,D,20090227,000000,3.42936,3.56992,3.42148,3.49161,4358155.5604156,0
+MUFG.US,D,20090302,000000,3.33549,3.39823,3.17926,3.2028,5920585.893899,0
+MUFG.US,D,20090303,000000,3.24201,3.29648,3.15582,3.24201,8435118.3738731,0
+MUFG.US,D,20090304,000000,3.38237,3.46068,3.34336,3.38237,4724411.3822877,0
+MUFG.US,D,20090305,000000,3.35913,3.35913,3.13248,3.21049,3488127.2911203,0
+MUFG.US,D,20090306,000000,3.14803,3.25747,3.02304,3.1637,3979985.6207559,0
+MUFG.US,D,20090309,000000,3.00747,3.03101,2.89814,2.93715,5050758.5003558,0
+MUFG.US,D,20090310,000000,3.09337,3.31214,3.09337,3.30436,6314706.2009121,0
+MUFG.US,D,20090311,000000,3.33549,3.37478,3.25747,3.32002,3809099.6818139,0
+MUFG.US,D,20090312,000000,3.12459,3.31214,3.0779,3.29648,4016554.3748806,0
+MUFG.US,D,20090313,000000,3.2887,3.39823,3.2887,3.34336,2275111.4813593,0
+MUFG.US,D,20090316,000000,3.51535,3.65591,3.49959,3.49959,2797432.1504205,0
+MUFG.US,D,20090317,000000,3.74969,3.87488,3.68723,3.86681,4229633.5890029,0
+MUFG.US,D,20090318,000000,3.89813,3.9918,3.76516,3.98412,4031793.8710495,0
+MUFG.US,D,20090319,000000,4.03869,4.21058,3.96077,3.96855,6791146.0155739,0
+MUFG.US,D,20090320,000000,3.98412,3.98412,3.84346,3.85912,2575396.7920192,0
+MUFG.US,D,20090323,000000,4.08538,4.35902,4.03869,4.34336,4348163.8131665,0
+MUFG.US,D,20090324,000000,4.28081,4.28081,4.13228,4.16379,3503700.8863379,0
+MUFG.US,D,20090325,000000,4.21058,4.35105,4.19491,4.31972,6427173.7242709,0
+MUFG.US,D,20090326,000000,4.28879,4.38227,4.26515,4.31213,2413332.7332527,0
+MUFG.US,D,20090327,000000,4.14813,4.19491,4.0777,4.10884,1937723.482581,0
+MUFG.US,D,20090330,000000,3.87488,3.89015,3.78879,3.81214,1901715.723432,0
+MUFG.US,D,20090331,000000,3.78879,3.89813,3.77313,3.84346,7099585.0083119,0
+MUFG.US,D,20090401,000000,3.81214,4.03869,3.81214,4.00737,2998273.5557767,0
+MUFG.US,D,20090402,000000,4.10125,4.28081,4.04657,4.21058,2419134.1914992,0
+MUFG.US,D,20090403,000000,4.06992,4.21058,4.06992,4.21058,2645048.6376086,0
+MUFG.US,D,20090406,000000,4.05416,4.05416,3.85912,3.9527,2741889.4845925,0
+MUFG.US,D,20090407,000000,3.93723,3.93723,3.84346,3.85912,959431.50942066,0
+MUFG.US,D,20090408,000000,3.74171,3.89015,3.74171,3.85912,1373660.2077726,0
+MUFG.US,D,20090409,000000,4.09317,4.14813,4.03091,4.09317,5499360.8908587,0
+MUFG.US,D,20090413,000000,4.06992,4.2495,4.05416,4.21058,1726829.9631695,0
+MUFG.US,D,20090414,000000,4.18704,4.21827,4.13228,4.15591,2653403.1954386,0
+MUFG.US,D,20090415,000000,4.06992,4.18704,4.03091,4.18704,1427329.4209914,0
+MUFG.US,D,20090416,000000,4.01525,4.08538,3.9527,4.05416,1485570.8993837,0
+MUFG.US,D,20090417,000000,3.99949,4.10884,3.99949,4.0777,1436897.5597894,0
+MUFG.US,D,20090420,000000,3.98412,3.98412,3.74171,3.74171,2137428.3266876,0
+MUFG.US,D,20090421,000000,3.75737,3.96855,3.75737,3.96855,1517249.9421984,0
+MUFG.US,D,20090422,000000,3.83568,3.88266,3.77313,3.78879,1603060.3165421,0
+MUFG.US,D,20090423,000000,3.78879,3.83568,3.74969,3.83568,1305730.8977767,0
+MUFG.US,D,20090424,000000,3.92936,4.13228,3.92936,4.10125,2148176.7406294,0
+MUFG.US,D,20090427,000000,4.12478,4.2027,4.0777,4.1168,2244169.3299042,0
+MUFG.US,D,20090428,000000,4.05416,4.24171,4.05416,4.16379,1776328.6627188,0
+MUFG.US,D,20090429,000000,4.14015,4.29638,4.12478,4.28879,4625340.0858918,0
+MUFG.US,D,20090430,000000,4.26515,4.35105,4.2027,4.23393,4472058.3566344,0
+MUFG.US,D,20090501,000000,4.21058,4.28879,4.21058,4.28081,2417842.5500058,0
+MUFG.US,D,20090504,000000,4.37439,4.51534,4.30416,4.51534,2687637.4194509,0
+MUFG.US,D,20090505,000000,4.44491,4.58548,4.44491,4.54638,4413506.7177546,0
+MUFG.US,D,20090506,000000,4.44491,4.67138,4.44491,4.63237,4450805.07759,0
+MUFG.US,D,20090507,000000,4.99949,4.99949,4.75727,4.81981,4583407.0124627,0
+MUFG.US,D,20090508,000000,4.99949,5.34316,4.99949,5.34316,6940666.2683148,0
+MUFG.US,D,20090511,000000,5.2026,5.31972,5.17916,5.21048,5454435.4972899,0
+MUFG.US,D,20090512,000000,5.12458,5.21048,5.00727,5.13236,8109845.3686343,0
+MUFG.US,D,20090513,000000,4.92138,4.99949,4.85124,4.88227,7919482.8082057,0
+MUFG.US,D,20090514,000000,4.73373,4.90562,4.73373,4.88227,2379191.1410639,0
+MUFG.US,D,20090515,000000,4.94482,5.03859,4.90562,4.93694,1994892.929758,0
+MUFG.US,D,20090518,000000,4.97595,5.0776,4.89015,5.04637,3227242.7704461,0
+MUFG.US,D,20090519,000000,5.0776,5.14015,4.9917,4.9917,2105372.511737,0
+MUFG.US,D,20090520,000000,5.05425,5.17137,5.03859,5.05425,1773755.7878021,0
+MUFG.US,D,20090521,000000,4.91359,4.99949,4.87458,4.94482,1900012.9631717,0
+MUFG.US,D,20090522,000000,5.00727,5.05425,4.96038,4.97595,1412257.4947503,0
+MUFG.US,D,20090526,000000,4.91359,5.18703,4.89015,5.18703,1948359.4893663,0
+MUFG.US,D,20090527,000000,5.19481,5.19481,5.04637,5.04637,2405436.1305049,0
+MUFG.US,D,20090528,000000,5.01505,5.09326,4.96826,5.06184,1647388.28689,0
+MUFG.US,D,20090529,000000,4.89015,4.96826,4.88227,4.9526,7208000.6699997,0
+MUFG.US,D,20090601,000000,5.03859,5.14015,4.9917,5.0776,2100404.7399016,0
+MUFG.US,D,20090602,000000,5.03081,5.1558,5.03081,5.08548,1437055.7624542,0
+MUFG.US,D,20090603,000000,5.02273,5.02273,4.8668,4.92925,1537381.2312913,0
+MUFG.US,D,20090604,000000,4.99949,5.13236,4.99949,5.10882,2944066.2453363,0
+MUFG.US,D,20090605,000000,5.1168,5.1168,4.93694,4.96826,1528950.6945499,0
+MUFG.US,D,20090608,000000,5.04637,5.14783,5.00727,5.10113,1098720.6293013,0
+MUFG.US,D,20090609,000000,4.9917,5.10113,4.97595,5.06963,2457655.4995655,0
+MUFG.US,D,20090610,000000,5.1558,5.17916,5.05425,5.09326,1784773.7707583,0
+MUFG.US,D,20090611,000000,5.0776,5.26495,5.04637,5.17916,2015598.7443178,0
+MUFG.US,D,20090612,000000,5.1168,5.24948,5.1168,5.22604,6713297.8148192,0
+MUFG.US,D,20090615,000000,5.02273,5.02273,4.85892,4.88227,2065095.3622531,0
+MUFG.US,D,20090616,000000,4.94482,4.94482,4.76515,4.81213,1684286.9768354,0
+MUFG.US,D,20090617,000000,4.78062,4.89015,4.76515,4.81981,2576131.6017648,0
+MUFG.US,D,20090618,000000,4.79637,4.88227,4.76515,4.84327,3470830.1195023,0
+MUFG.US,D,20090619,000000,5.01505,5.06963,5.01505,5.03859,2397837.1985605,0
+MUFG.US,D,20090622,000000,5.01505,5.01505,4.78062,4.78859,3099030.9595209,0
+MUFG.US,D,20090623,000000,4.8668,4.92138,4.80425,4.89015,2421543.659716,0
+MUFG.US,D,20090624,000000,4.8668,4.96038,4.83548,4.88227,3002453.4367092,0
+MUFG.US,D,20090625,000000,4.88227,5.03081,4.85124,5.02273,2716227.3470744,0
+MUFG.US,D,20090626,000000,4.97595,5.13236,4.97595,5.10882,3454976.5472004,0
+MUFG.US,D,20090629,000000,4.9526,4.98383,4.89793,4.94482,3064337.7396194,0
+MUFG.US,D,20090630,000000,4.88227,4.90562,4.74939,4.79637,2103635.4048455,0
+MUFG.US,D,20090701,000000,4.84327,4.94482,4.81213,4.91359,1163919.9025227,0
+MUFG.US,D,20090702,000000,4.80425,4.8277,4.71038,4.76515,4067267.6962048,0
+MUFG.US,D,20090706,000000,4.78062,4.88227,4.78062,4.87458,1046733.3602028,0
+MUFG.US,D,20090707,000000,4.78062,4.8668,4.71038,4.77293,1038781.5946837,0
+MUFG.US,D,20090708,000000,4.79637,4.79637,4.62439,4.67138,7741363.2605782,0
+MUFG.US,D,20090709,000000,4.61671,4.69472,4.61671,4.63237,1113141.0103572,0
+MUFG.US,D,20090710,000000,4.60893,4.60893,4.48392,4.51534,1010559.071933,0
+MUFG.US,D,20090713,000000,4.53849,4.63237,4.52313,4.63237,1652745.3205453,0
+MUFG.US,D,20090714,000000,4.66359,4.68704,4.61671,4.67935,842922.53246101,0
+MUFG.US,D,20090715,000000,4.56194,4.58548,4.53072,4.56194,9923141.4145608,0
+MUFG.US,D,20090716,000000,4.4527,4.53849,4.42137,4.52313,3162308.9030109,0
+MUFG.US,D,20090717,000000,4.46827,4.49968,4.4527,4.48392,960638.84554659,0
+MUFG.US,D,20090720,000000,4.55416,4.58548,4.4918,4.54638,1291735.165979,0
+MUFG.US,D,20090721,000000,4.67138,4.67138,4.59326,4.65571,1590826.671004,0
+MUFG.US,D,20090722,000000,4.5776,4.70261,4.5776,4.67935,1394931.1805362,0
+MUFG.US,D,20090723,000000,4.73373,4.73373,4.58548,4.65571,1998884.4246226,0
+MUFG.US,D,20090724,000000,4.5776,4.58548,4.51534,4.56991,1328430.8985583,0
+MUFG.US,D,20090727,000000,4.54638,4.5776,4.4918,4.55416,1904433.2705224,0
+MUFG.US,D,20090728,000000,4.51534,4.56991,4.51534,4.53849,1101152.9952722,0
+MUFG.US,D,20090729,000000,4.4918,4.49968,4.42137,4.46048,1255522.36785,0
+MUFG.US,D,20090730,000000,4.47624,4.64784,4.47624,4.56194,3332149.8717197,0
+MUFG.US,D,20090731,000000,4.68704,4.89793,4.67935,4.84327,2051811.5424468,0
+MUFG.US,D,20090803,000000,4.92925,5.10113,4.92925,5.04637,2948872.6920859,0
+MUFG.US,D,20090804,000000,5.04637,5.04637,4.92138,4.94482,1433237.0415524,0
+MUFG.US,D,20090805,000000,4.88227,4.98383,4.87458,4.9526,1283618.9529531,0
+MUFG.US,D,20090806,000000,4.98383,5.00727,4.89015,4.91359,1165415.5421891,0
+MUFG.US,D,20090807,000000,4.88227,4.93694,4.84327,4.91359,1283128.7328537,0
+MUFG.US,D,20090810,000000,4.88227,4.94482,4.85892,4.90562,945733.44842633,0
+MUFG.US,D,20090811,000000,4.87458,4.94482,4.85124,4.89793,1595348.9774412,0
+MUFG.US,D,20090812,000000,4.87458,5.00727,4.85124,4.96038,1379006.8333579,0
+MUFG.US,D,20090813,000000,4.97595,4.98383,4.88227,4.93694,1041568.8758434,0
+MUFG.US,D,20090814,000000,4.9526,4.98383,4.90562,4.93694,1017682.355076,0
+MUFG.US,D,20090817,000000,4.8277,4.84327,4.76515,4.76515,1181512.6633302,0
+MUFG.US,D,20090818,000000,4.8668,4.92138,4.8277,4.87458,1235128.7953917,0
+MUFG.US,D,20090819,000000,4.81213,4.91359,4.78062,4.85124,1093003.4764222,0
+MUFG.US,D,20090820,000000,4.8668,4.96038,4.8668,4.93694,852490.67125904,0
+MUFG.US,D,20090821,000000,4.93694,5.03081,4.92925,4.98383,1427024.4645389,0
+MUFG.US,D,20090824,000000,4.99949,4.99949,4.89793,4.92138,2770145.3131674,0
+MUFG.US,D,20090825,000000,4.96826,4.99949,4.92138,4.92138,2791323.6541075,0
+MUFG.US,D,20090826,000000,4.9526,4.96826,4.89015,4.9526,2516693.1953167,0
+MUFG.US,D,20090827,000000,4.9526,4.99949,4.90562,4.98383,2356318.3663194,0
+MUFG.US,D,20090828,000000,4.98383,5.01505,4.89015,4.93694,4129666.1577755,0
+MUFG.US,D,20090831,000000,4.87458,5.01505,4.87458,4.9526,1652462.2210399,0
+MUFG.US,D,20090901,000000,4.92925,5.00727,4.8277,4.87458,1709999.0730897,0
+MUFG.US,D,20090902,000000,4.83548,4.89015,4.8277,4.8668,1114610.6298484,0
+MUFG.US,D,20090903,000000,4.81213,4.81213,4.71816,4.80425,1627637.9331609,0
+MUFG.US,D,20090904,000000,4.75727,4.75727,4.64005,4.70261,1717353.4153879,0
+MUFG.US,D,20090908,000000,4.58548,4.63237,4.56194,4.56194,2512830.7605207,0
+MUFG.US,D,20090909,000000,4.53072,4.55416,4.47624,4.4918,2677933.9757422,0
+MUFG.US,D,20090910,000000,4.74161,4.74939,4.58548,4.74939,3162112.190487,0
+MUFG.US,D,20090911,000000,4.79637,4.79637,4.69472,4.71816,2887017.5317719,0
+MUFG.US,D,20090914,000000,4.68704,4.71038,4.61671,4.66359,1700464.2401159,0
+MUFG.US,D,20090915,000000,4.60114,4.64784,4.55416,4.60893,3625408.6942881,0
+MUFG.US,D,20090916,000000,4.59326,4.60893,4.53849,4.59326,1822789.2466201,0
+MUFG.US,D,20090917,000000,4.46048,4.46048,4.38227,4.4136,3989454.8828884,0
+MUFG.US,D,20090918,000000,4.53072,4.60893,4.4918,4.56991,4671372.8981141,0
+MUFG.US,D,20090921,000000,4.46827,4.56194,4.4527,4.53072,1064439.5689738,0
+MUFG.US,D,20090922,000000,4.53849,4.61671,4.53849,4.5776,1780531.4414054,0
+MUFG.US,D,20090923,000000,4.60114,4.66359,4.55416,4.56991,5551404.3635355,0
+MUFG.US,D,20090924,000000,4.55416,4.56991,4.37439,4.39016,4021447.2086116,0
+MUFG.US,D,20090925,000000,4.28879,4.31213,4.2027,4.21827,3857846.9187055,0
+MUFG.US,D,20090928,000000,4.21827,4.31972,4.21827,4.28081,2615927.8984124,0
+MUFG.US,D,20090929,000000,4.29638,4.29638,4.15591,4.16379,2417001.5779457,0
+MUFG.US,D,20090930,000000,4.21058,4.27284,4.15591,4.17157,2791475.6119303,0
+MUFG.US,D,20091001,000000,4.03091,4.03091,3.87488,3.87488,4003298.6568634,0
+MUFG.US,D,20091002,000000,3.86681,3.94502,3.81983,3.88266,4599413.5833944,0
+MUFG.US,D,20091005,000000,3.96077,4.05416,3.92936,4.03869,2670904.3652296,0
+MUFG.US,D,20091006,000000,4.24171,4.35105,4.01525,4.3278,8958064.5679444,0
+MUFG.US,D,20091007,000000,4.36662,4.39793,4.31213,4.39793,3251476.9207532,0
+MUFG.US,D,20091008,000000,4.39016,4.46048,4.37439,4.44491,4020817.5203735,0
+MUFG.US,D,20091009,000000,4.40581,4.42925,4.36662,4.42137,3555013.7124971,0
+MUFG.US,D,20091012,000000,4.46048,4.51534,4.42925,4.46827,8567615.1872383,0
+MUFG.US,D,20091013,000000,4.37439,4.4136,4.35105,4.35902,9791860.2637775,0
+MUFG.US,D,20091014,000000,4.29638,4.31213,4.2495,4.28879,3750514.73711,0
+MUFG.US,D,20091015,000000,4.25737,4.26515,4.17157,4.22604,5850945.4971867,0
+MUFG.US,D,20091016,000000,4.03869,4.06214,3.96855,4.01525,4806633.0540779,0
+MUFG.US,D,20091019,000000,4.12478,4.2027,4.09317,4.15591,2492470.4938866,0
+MUFG.US,D,20091020,000000,4.19491,4.23393,4.13228,4.16379,1832680.0355897,0
+MUFG.US,D,20091021,000000,4.13228,4.22604,4.10884,4.10884,2949220.3216256,0
+MUFG.US,D,20091022,000000,4.06214,4.10884,3.97614,4.0777,1775456.4664485,0
+MUFG.US,D,20091023,000000,4.02303,4.02303,3.89015,3.89813,4181385.9394737,0
+MUFG.US,D,20091026,000000,3.98412,4.0777,3.90591,3.91369,3584281.2054809,0
+MUFG.US,D,20091027,000000,3.92936,3.96855,3.89015,3.91369,2148354.7186273,0
+MUFG.US,D,20091028,000000,3.96077,4.01525,3.90591,3.90591,2167442.0782941,0
+MUFG.US,D,20091029,000000,4.13228,4.28081,4.13228,4.27284,3630425.3840527,0
+MUFG.US,D,20091030,000000,4.19491,4.25737,4.10125,4.14813,5793518.9706795,0
+MUFG.US,D,20091102,000000,4.21827,4.28879,4.17906,4.22604,3794837.5034228,0
+MUFG.US,D,20091103,000000,4.14813,4.22604,4.06214,4.21058,2537881.9443268,0
+MUFG.US,D,20091104,000000,4.17906,4.21058,4.1168,4.12478,1566500.9296804,0
+MUFG.US,D,20091105,000000,4.21058,4.2495,4.2027,4.24171,2843381.6980824,0
+MUFG.US,D,20091106,000000,4.17157,4.21827,4.17157,4.21827,1183243.5253797,0
+MUFG.US,D,20091109,000000,4.24171,4.3278,4.23393,4.31972,1536779.6448424,0
+MUFG.US,D,20091110,000000,4.3278,4.39793,4.3278,4.35105,3303835.7579525,0
+MUFG.US,D,20091111,000000,4.42925,4.47624,4.40581,4.46827,2915165.1164182,0
+MUFG.US,D,20091112,000000,4.4136,4.46048,4.36662,4.39793,1537377.0680633,0
+MUFG.US,D,20091113,000000,4.43704,4.48392,4.04657,4.05416,8163673.8253249,0
+MUFG.US,D,20091116,000000,4.12478,4.23393,4.12478,4.2027,4133479.6746423,0
+MUFG.US,D,20091117,000000,4.28879,4.28879,4.23393,4.28081,2524912.4482361,0
+MUFG.US,D,20091118,000000,4.26515,4.26515,4.15591,4.18704,2205106.8021952,0
+MUFG.US,D,20091119,000000,4.04657,4.05416,3.9918,4.00737,1462481.6367822,0
+MUFG.US,D,20091120,000000,4.09317,4.14813,4.06214,4.14813,1610826.8184143,0
+MUFG.US,D,20091123,000000,4.15591,4.21058,4.10884,4.17157,3107006.6636011,0
+MUFG.US,D,20091124,000000,4.09317,4.09317,3.96855,4.03091,2701976.6175604,0
+MUFG.US,D,20091125,000000,4.01525,4.04657,3.99949,4.00737,2374108.8804579,0
+MUFG.US,D,20091127,000000,3.9527,4.10884,3.9527,4.0777,2560205.1729726,0
+MUFG.US,D,20091130,000000,4.25737,4.3278,4.21058,4.28879,6204251.5983012,0
+MUFG.US,D,20091201,000000,4.42925,4.48392,4.40581,4.44491,2732624.220633,0
+MUFG.US,D,20091202,000000,4.31972,4.39016,4.31972,4.34336,2342509.9797826,0
+MUFG.US,D,20091203,000000,4.39016,4.39016,4.30416,4.31972,2906723.1307997,0
+MUFG.US,D,20091204,000000,4.35902,4.4527,4.31972,4.35105,2798863.2600526,0
+MUFG.US,D,20091207,000000,4.35902,4.35902,4.29638,4.29638,1252093.9495751,0
+MUFG.US,D,20091208,000000,4.34336,4.39793,4.31213,4.36662,1918327.0032337,0
+MUFG.US,D,20091209,000000,4.21827,4.23393,4.16379,4.2027,5135416.7013449,0
+MUFG.US,D,20091210,000000,4.17906,4.17906,4.06992,4.0777,2477504.7299601,0
+MUFG.US,D,20091211,000000,4.03869,4.03869,3.9527,4.00737,5745655.3789352,0
+MUFG.US,D,20091214,000000,3.94502,3.94502,3.84346,3.89015,13364076.434455,0
+MUFG.US,D,20091215,000000,3.90591,3.9527,3.88266,3.91369,4181563.9174716,0
+MUFG.US,D,20091216,000000,4.0777,4.2027,3.9918,4.19491,7042228.2158739,0
+MUFG.US,D,20091217,000000,4.03869,4.0777,3.96077,3.97614,6909805.2998061,0
+MUFG.US,D,20091218,000000,4.01525,4.02303,3.94502,4.01525,2172072.6286599,0
+MUFG.US,D,20091221,000000,4.01525,4.10884,4.01525,4.09317,5208930.9817302,0
+MUFG.US,D,20091222,000000,4.06992,4.10125,4.03091,4.03091,3228786.2872347,0
+MUFG.US,D,20091223,000000,4.01525,4.15591,4.01525,4.06214,1967430.196121,0
+MUFG.US,D,20091224,000000,3.98412,4.00737,3.96077,3.98412,1460017.0057941,0
+MUFG.US,D,20091228,000000,3.98412,3.98412,3.91369,3.94502,2769756.0513475,0
+MUFG.US,D,20091229,000000,3.92157,3.92157,3.85114,3.87488,2701499.927952,0
+MUFG.US,D,20091230,000000,3.83568,3.88266,3.8278,3.87488,1434994.9645841,0
+MUFG.US,D,20091231,000000,3.86681,3.87488,3.83568,3.84346,1633357.167654,0
+MUFG.US,D,20100104,000000,3.83568,3.89015,3.83568,3.88266,4007119.4593792,0
+MUFG.US,D,20100105,000000,3.88266,3.89813,3.86681,3.89813,4320996.6687189,0
+MUFG.US,D,20100106,000000,4.00737,4.03091,3.98412,4.01525,3728485.0160397,0
+MUFG.US,D,20100107,000000,4.01525,4.04657,3.9918,4.04657,2403045.3968141,0
+MUFG.US,D,20100108,000000,4.01525,4.06992,4.01525,4.06214,2523211.7695897,0
+MUFG.US,D,20100111,000000,4.06992,4.14015,4.05416,4.05416,3542188.8885801,0
+MUFG.US,D,20100112,000000,4.14015,4.16379,4.1168,4.13228,2600905.9309076,0
+MUFG.US,D,20100113,000000,4.1168,4.18704,4.0777,4.14015,4020698.868375,0
+MUFG.US,D,20100114,000000,4.16379,4.25737,4.16379,4.23393,4377352.2048179,0
+MUFG.US,D,20100115,000000,4.25737,4.3278,4.25737,4.29638,3601542.9896608,0
+MUFG.US,D,20100119,000000,4.21827,4.24171,4.18704,4.22604,3332096.7905624,0
+MUFG.US,D,20100120,000000,4.17157,4.17157,4.05416,4.05416,2587865.6599405,0
+MUFG.US,D,20100121,000000,4.16379,4.18704,4.10884,4.15591,5537659.4662259,0
+MUFG.US,D,20100122,000000,4.2495,4.27284,4.17906,4.2027,5777969.314023,0
+MUFG.US,D,20100125,000000,4.17157,4.25737,4.17157,4.23393,9172065.9370732,0
+MUFG.US,D,20100126,000000,4.14015,4.14813,4.04657,4.06992,3761557.6994343,0
+MUFG.US,D,20100127,000000,4.09317,4.16379,4.06992,4.16379,4252544.8736065,0
+MUFG.US,D,20100128,000000,4.14015,4.14015,4.00737,4.04657,5101470.780873,0
+MUFG.US,D,20100129,000000,4.03869,4.08538,3.99949,4.00737,3233061.9224117,0
+MUFG.US,D,20100201,000000,4.0777,4.1168,4.05416,4.1168,4472529.8422077,0
+MUFG.US,D,20100202,000000,4.1168,4.21058,4.10125,4.17157,3767876.4387623,0
+MUFG.US,D,20100203,000000,4.19491,4.19491,4.06214,4.10125,3276410.4933677,0
+MUFG.US,D,20100204,000000,4.03869,4.03869,3.91369,3.91369,4436943.6098958,0
+MUFG.US,D,20100205,000000,3.93723,3.97614,3.90591,3.97614,3966916.2071926,0
+MUFG.US,D,20100208,000000,3.96855,4.02303,3.94502,3.97614,4532200.348618,0
+MUFG.US,D,20100209,000000,3.96855,4.03869,3.96855,3.9918,3121174.1285547,0
+MUFG.US,D,20100210,000000,3.9527,3.98412,3.90591,3.93723,3214220.1931981,0
+MUFG.US,D,20100211,000000,3.92936,3.98412,3.91369,3.98412,2036917.5942036,0
+MUFG.US,D,20100212,000000,3.96855,3.96855,3.88266,3.91369,1711382.3055995,0
+MUFG.US,D,20100216,000000,3.86681,3.92936,3.85912,3.91369,2258568.89482,0
+MUFG.US,D,20100217,000000,3.91369,3.94502,3.90591,3.90591,5805317.5588895,0
+MUFG.US,D,20100218,000000,3.91369,3.97614,3.87488,3.96855,5144809.984566,0
+MUFG.US,D,20100219,000000,3.88266,3.90591,3.87488,3.88266,3078985.0166024,0
+MUFG.US,D,20100222,000000,3.90591,3.90591,3.87488,3.87488,2486669.0356401,0
+MUFG.US,D,20100223,000000,3.89813,3.90591,3.85912,3.88266,2643103.369316,0
+MUFG.US,D,20100224,000000,3.89813,3.91369,3.87488,3.89813,1854257.0056128,0
+MUFG.US,D,20100225,000000,3.89015,3.96077,3.88266,3.96077,3346942.8616834,0
+MUFG.US,D,20100226,000000,3.96077,4.03869,3.92936,3.99949,4056802.3817684,0
+MUFG.US,D,20100301,000000,3.9918,4.0777,3.9918,4.03091,3903369.7354953,0
+MUFG.US,D,20100302,000000,4.02303,4.0777,3.9527,4.03869,6608283.5104241,0
+MUFG.US,D,20100303,000000,3.99949,4.08538,3.99949,4.03869,4893808.9672123,0
+MUFG.US,D,20100304,000000,4.01525,4.03091,3.9918,4.02303,2525233.0167937,0
+MUFG.US,D,20100305,000000,4.01525,4.03091,3.98412,4.01525,3842111.9984022,0
+MUFG.US,D,20100308,000000,4.03091,4.04657,4.02303,4.03869,5171646.1523859,0
+MUFG.US,D,20100309,000000,4.02303,4.03869,3.9918,4.02303,4390961.7972168,0
+MUFG.US,D,20100310,000000,3.98412,3.9918,3.9527,3.97614,4026598.16248,0
+MUFG.US,D,20100311,000000,3.98412,4.02303,3.96855,4.02303,4244471.3336678,0
+MUFG.US,D,20100312,000000,4.03091,4.0777,4.03091,4.06992,6131205.6810682,0
+MUFG.US,D,20100315,000000,4.04657,4.0777,4.03869,4.05416,2332838.801091,0
+MUFG.US,D,20100316,000000,4.09317,4.17157,4.09317,4.15591,6656711.2195651,0
+MUFG.US,D,20100317,000000,4.14015,4.17157,4.13228,4.15591,4733839.0121401,0
+MUFG.US,D,20100318,000000,4.12478,4.13228,4.08538,4.09317,1975739.9992499,0
+MUFG.US,D,20100319,000000,4.0777,4.1168,4.04657,4.0777,2264025.8459478,0
+MUFG.US,D,20100322,000000,4.04657,4.12478,4.04657,4.12478,1670931.3413457,0
+MUFG.US,D,20100323,000000,4.12478,4.13228,4.09317,4.10125,2062717.1182464,0
+MUFG.US,D,20100324,000000,4.03869,4.03869,3.99949,4.02303,1120542.1889705,0
+MUFG.US,D,20100325,000000,4.00737,4.03869,3.96855,3.98412,2335514.7159012,0
+MUFG.US,D,20100326,000000,3.9918,4.04657,3.98412,4.03091,2281785.1358761,0
+MUFG.US,D,20100329,000000,4.15591,4.19491,4.14015,4.19491,2352470.5028215,0
+MUFG.US,D,20100330,000000,4.19491,4.22604,4.17157,4.19491,3357200.0147188,0
+MUFG.US,D,20100331,000000,4.14015,4.14015,4.0777,4.08538,2370580.5447105,0
+MUFG.US,D,20100401,000000,4.09317,4.10125,4.04657,4.10125,2555937.8642516,0
+MUFG.US,D,20100405,000000,4.06214,4.06992,4.03869,4.06992,1904235.5171914,0
+MUFG.US,D,20100406,000000,4.05416,4.14813,4.04657,4.13228,4025349.1940738,0
+MUFG.US,D,20100407,000000,4.22604,4.24171,4.17157,4.23393,5568948.2064137,0
+MUFG.US,D,20100408,000000,4.2027,4.27284,4.18704,4.27284,5289134.5287374,0
+MUFG.US,D,20100409,000000,4.2495,4.28081,4.23393,4.2495,1358863.0545809,0
+MUFG.US,D,20100412,000000,4.27284,4.30416,4.26515,4.28879,1973210.8382274,0
+MUFG.US,D,20100413,000000,4.28081,4.31213,4.25737,4.27284,2387321.9253878,0
+MUFG.US,D,20100414,000000,4.29638,4.33548,4.28879,4.33548,1789902.8676795,0
+MUFG.US,D,20100415,000000,4.34336,4.34336,4.30416,4.31213,6251894.5389604,0
+MUFG.US,D,20100416,000000,4.33548,4.33548,4.21058,4.27284,3944510.7547935,0
+MUFG.US,D,20100419,000000,4.16379,4.22604,4.16379,4.22604,5632929.7354392,0
+MUFG.US,D,20100420,000000,4.23393,4.2495,4.18704,4.23393,3957946.5324225,0
+MUFG.US,D,20100421,000000,4.28879,4.34336,4.28879,4.31213,4117966.446231,0
+MUFG.US,D,20100422,000000,4.28879,4.28879,4.24171,4.26515,2169805.7510027,0
+MUFG.US,D,20100423,000000,4.21058,4.22604,4.17157,4.21827,1622875.2003055,0
+MUFG.US,D,20100426,000000,4.23393,4.26515,4.23393,4.23393,2200815.5549131,0
+MUFG.US,D,20100427,000000,4.24171,4.2495,4.09317,4.14015,3778983.9311209,0
+MUFG.US,D,20100428,000000,4.17157,4.17157,4.06214,4.09317,5382841.505829,0
+MUFG.US,D,20100429,000000,4.15591,4.19491,4.12478,4.17906,2174358.2408431,0
+MUFG.US,D,20100430,000000,4.10125,4.10884,4.03091,4.03869,1687232.4606598,0
+MUFG.US,D,20100503,000000,4.0777,4.10884,4.04657,4.0777,1860265.5844533,0
+MUFG.US,D,20100504,000000,4.0777,4.0777,3.96855,3.98412,3181832.3608129,0
+MUFG.US,D,20100505,000000,3.97614,4.02303,3.89813,3.94502,9505338.5849533,0
+MUFG.US,D,20100506,000000,3.92936,3.94502,3.75737,3.90591,8061364.5783361,0
+MUFG.US,D,20100507,000000,3.90591,3.92157,3.80445,3.89015,4688691.9266792,0
+MUFG.US,D,20100510,000000,3.9918,4.06214,3.97614,3.99949,7727752.6273723,0
+MUFG.US,D,20100511,000000,3.93723,3.9527,3.86681,3.92157,5385224.9538707,0
+MUFG.US,D,20100512,000000,3.8278,3.8278,3.78879,3.81983,8859120.2500031,0
+MUFG.US,D,20100513,000000,3.86681,3.87488,3.83568,3.86681,2966049.1300913,0
+MUFG.US,D,20100514,000000,3.85912,3.86681,3.78101,3.8278,5646630.9188545,0
+MUFG.US,D,20100517,000000,3.84346,3.85114,3.78101,3.83568,3825503.8410216,0
+MUFG.US,D,20100518,000000,3.85114,3.86681,3.72634,3.78879,3456614.7774265,0
+MUFG.US,D,20100519,000000,3.78101,3.86681,3.78101,3.85114,5101957.8785514,0
+MUFG.US,D,20100520,000000,3.80445,3.85912,3.79667,3.84346,4947449.037835,0
+MUFG.US,D,20100521,000000,3.80445,3.92936,3.80445,3.91369,4405944.2140555,0
+MUFG.US,D,20100524,000000,3.84346,3.86681,3.81983,3.8278,2259344.2960388,0
+MUFG.US,D,20100525,000000,3.76516,3.8278,3.71846,3.8278,4253310.9075623,0
+MUFG.US,D,20100526,000000,3.87488,3.87488,3.77313,3.78101,2671039.6701403,0
+MUFG.US,D,20100527,000000,3.85114,3.91369,3.8278,3.91369,2317873.0371645,0
+MUFG.US,D,20100528,000000,3.84346,3.85114,3.76516,3.78101,3047282.0352266,0
+MUFG.US,D,20100601,000000,3.79667,3.83568,3.75737,3.78101,4720365.7654589,0
+MUFG.US,D,20100602,000000,3.80445,3.8278,3.74171,3.80445,5376030.4647875,0
+MUFG.US,D,20100603,000000,3.85114,3.85114,3.73384,3.78101,4079819.8286865,0
+MUFG.US,D,20100604,000000,3.74171,3.74969,3.64045,3.67148,7778036.0954035,0
+MUFG.US,D,20100607,000000,3.59346,3.65591,3.59346,3.61691,7481281.2021049,0
+MUFG.US,D,20100608,000000,3.52313,3.58559,3.49959,3.56214,4461064.3122394,0
+MUFG.US,D,20100609,000000,3.57751,3.59346,3.51535,3.51535,2560725.5764751,0
+MUFG.US,D,20100610,000000,3.55436,3.64804,3.55436,3.63257,2684125.7366156,0
+MUFG.US,D,20100611,000000,3.6245,3.68723,3.60903,3.65591,1289908.549685,0
+MUFG.US,D,20100614,000000,3.7028,3.71058,3.64045,3.67926,2385252.8010617,0
+MUFG.US,D,20100615,000000,3.68723,3.73384,3.65591,3.72634,2190703.0740514,0
+MUFG.US,D,20100616,000000,3.67148,3.71846,3.65591,3.71058,1498904.6779262,0
+MUFG.US,D,20100617,000000,3.68723,3.68723,3.61691,3.63257,2483673.5930794,0
+MUFG.US,D,20100618,000000,3.65591,3.65591,3.60114,3.64045,3324769.5092464,0
+MUFG.US,D,20100621,000000,3.67926,3.7028,3.6636,3.6636,2494517.7612657,0
+MUFG.US,D,20100622,000000,3.69492,3.74171,3.67926,3.68723,2140227.0567243,0
+MUFG.US,D,20100623,000000,3.67926,3.72634,3.67148,3.7028,1634345.9343089,0
+MUFG.US,D,20100624,000000,3.67148,3.67148,3.60903,3.63257,1398563.596984,0
+MUFG.US,D,20100625,000000,3.6636,3.69492,3.63257,3.68723,1897327.6810985,0
+MUFG.US,D,20100628,000000,3.6245,3.64045,3.57751,3.57751,712578.10798236,0
+MUFG.US,D,20100629,000000,3.52313,3.58559,3.50748,3.52313,1756402.4126058,0
+MUFG.US,D,20100630,000000,3.55436,3.60114,3.53869,3.56214,2479490.5897258,0
+MUFG.US,D,20100701,000000,3.53869,3.60903,3.53869,3.56992,2012649.0972653,0
+MUFG.US,D,20100702,000000,3.54667,3.58559,3.54667,3.56214,946615.01195967,0
+MUFG.US,D,20100706,000000,3.74171,3.75737,3.68723,3.71058,3122156.6503676,0
+MUFG.US,D,20100707,000000,3.68723,3.78879,3.68723,3.75737,2699349.6206795,0
+MUFG.US,D,20100708,000000,3.78101,3.80445,3.75737,3.80445,1581479.1832911,0
+MUFG.US,D,20100709,000000,3.76516,3.79667,3.74969,3.77313,704265.1824325,0
+MUFG.US,D,20100712,000000,3.67148,3.7028,3.67148,3.67148,2010134.5075409,0
+MUFG.US,D,20100713,000000,3.73384,3.78101,3.73384,3.75737,2066801.2449344,0
+MUFG.US,D,20100714,000000,3.74171,3.74171,3.7028,3.71846,2491037.3026406,0
+MUFG.US,D,20100715,000000,3.67926,3.71846,3.63257,3.71846,2784041.1274927,0
+MUFG.US,D,20100716,000000,3.67148,3.67148,3.53869,3.53869,2793846.5702879,0
+MUFG.US,D,20100719,000000,3.57751,3.63257,3.56992,3.63257,1653362.5190994,0
+MUFG.US,D,20100720,000000,3.54667,3.61691,3.53092,3.58559,3734209.4545679,0
+MUFG.US,D,20100721,000000,3.59346,3.60114,3.55436,3.57751,2583212.2118206,0
+MUFG.US,D,20100722,000000,3.64045,3.6636,3.61691,3.64045,1515034.0640845,0
+MUFG.US,D,20100723,000000,3.64045,3.6636,3.61691,3.64045,1151060.7319745,0
+MUFG.US,D,20100726,000000,3.64045,3.68723,3.64045,3.68723,1686168.7559006,0
+MUFG.US,D,20100727,000000,3.75737,3.81983,3.74969,3.77313,4302851.2393918,0
+MUFG.US,D,20100728,000000,3.86681,3.89813,3.85912,3.89015,4668910.34874,0
+MUFG.US,D,20100729,000000,3.90591,3.94502,3.85912,3.85912,2935986.4605555,0
+MUFG.US,D,20100730,000000,3.83568,3.92936,3.83568,3.89015,2683056.8278214,0
+MUFG.US,D,20100802,000000,3.90591,3.92936,3.88266,3.92157,2136030.5228797,0
+MUFG.US,D,20100803,000000,3.88266,3.89813,3.83568,3.85114,4250828.5828551,0
+MUFG.US,D,20100804,000000,3.89015,3.92936,3.89015,3.90591,912037.32163571,0
+MUFG.US,D,20100805,000000,3.92157,3.93723,3.89015,3.92157,1292260.7735165,0
+MUFG.US,D,20100806,000000,3.91369,3.9527,3.89813,3.93723,2182410.9646417,0
+MUFG.US,D,20100809,000000,3.9527,3.9527,3.92157,3.93723,1487923.1232152,0
+MUFG.US,D,20100810,000000,3.89015,3.90591,3.87488,3.90591,3309891.1731083,0
+MUFG.US,D,20100811,000000,3.84346,3.84346,3.79667,3.80445,1323616.1253526,0
+MUFG.US,D,20100812,000000,3.74969,3.77313,3.74171,3.76516,2028420.4458138,0
+MUFG.US,D,20100813,000000,3.76516,3.76516,3.73384,3.75737,646607.59677011,0
+MUFG.US,D,20100816,000000,3.78101,3.80445,3.76516,3.78101,1352368.418869,0
+MUFG.US,D,20100817,000000,3.8278,3.85114,3.78879,3.80445,1752189.2258491,0
+MUFG.US,D,20100818,000000,3.85114,3.89813,3.84346,3.87488,2194886.077405,0
+MUFG.US,D,20100819,000000,3.89015,3.91369,3.81983,3.86681,4287725.1911864,0
+MUFG.US,D,20100820,000000,3.80445,3.83568,3.78101,3.81983,4465831.2083228,0
+MUFG.US,D,20100823,000000,3.80445,3.85114,3.78101,3.78879,3602303.8195815,0
+MUFG.US,D,20100824,000000,3.75737,3.79667,3.75737,3.78101,4287306.7867704,0
+MUFG.US,D,20100825,000000,3.74171,3.77313,3.72634,3.74969,3659756.3662639,0
+MUFG.US,D,20100826,000000,3.75737,3.78879,3.74171,3.78101,3625524.2238657,0
+MUFG.US,D,20100827,000000,3.75737,3.78879,3.72634,3.78101,1765807.144704,0
+MUFG.US,D,20100830,000000,3.74969,3.75737,3.72634,3.73384,1998376.5108041,0
+MUFG.US,D,20100831,000000,3.71058,3.72634,3.68723,3.71058,3498661.2988191,0
+MUFG.US,D,20100901,000000,3.74171,3.78101,3.72634,3.78101,2236976.3126919,0
+MUFG.US,D,20100902,000000,3.71846,3.74969,3.69492,3.74969,1961640.1867516,0
+MUFG.US,D,20100903,000000,3.77313,3.78101,3.73384,3.74969,1853474.3187449,0
+MUFG.US,D,20100907,000000,3.75737,3.80445,3.74171,3.78101,5885081.8853405,0
+MUFG.US,D,20100908,000000,3.78101,3.78101,3.73384,3.75737,2063646.5589019,0
+MUFG.US,D,20100909,000000,3.77313,3.78879,3.71058,3.74171,2651016.6249759,0
+MUFG.US,D,20100910,000000,3.74171,3.74969,3.72634,3.72634,1808674.8628237,0
+MUFG.US,D,20100913,000000,3.81983,3.85912,3.80445,3.85912,1632171.6884752,0
+MUFG.US,D,20100914,000000,3.86681,3.90591,3.85114,3.89015,1814075.6103733,0
+MUFG.US,D,20100915,000000,3.81214,3.83568,3.79667,3.83568,2407642.6413557,0
+MUFG.US,D,20100916,000000,3.77313,3.78879,3.74171,3.78879,1316865.4511175,0
+MUFG.US,D,20100917,000000,3.75737,3.77313,3.72634,3.75737,998342.07930691,0
+MUFG.US,D,20100920,000000,3.74171,3.84346,3.74171,3.84346,4887552.6763046,0
+MUFG.US,D,20100921,000000,3.78101,3.79667,3.74969,3.76516,2110363.1813266,0
+MUFG.US,D,20100922,000000,3.73384,3.74969,3.67148,3.68723,3044745.5885551,0
+MUFG.US,D,20100923,000000,3.67926,3.71058,3.65591,3.7028,2970227.9702168,0
+MUFG.US,D,20100924,000000,3.74969,3.76516,3.72634,3.76516,1712905.006248,0
+MUFG.US,D,20100927,000000,3.72634,3.74969,3.69492,3.72634,3142007.9623761,0
+MUFG.US,D,20100928,000000,3.72634,3.75737,3.71058,3.74969,2226280.9799073,0
+MUFG.US,D,20100929,000000,3.74171,3.78879,3.74171,3.77313,1644230.4784365,0
+MUFG.US,D,20100930,000000,3.6636,3.69492,3.60903,3.61691,3938112.914133,0
+MUFG.US,D,20101001,000000,3.67148,3.69492,3.6636,3.69492,2374633.4471885,0
+MUFG.US,D,20101004,000000,3.59346,3.63257,3.55436,3.57751,1878440.1563766,0
+MUFG.US,D,20101005,000000,3.6636,3.71058,3.64804,3.67148,4675505.9427314,0
+MUFG.US,D,20101006,000000,3.75737,3.8278,3.73384,3.81983,4847966.622672,0
+MUFG.US,D,20101007,000000,3.8278,3.85912,3.81214,3.84346,1835669.2333084,0
+MUFG.US,D,20101008,000000,3.84346,3.90591,3.83568,3.88266,1685974.1249907,0
+MUFG.US,D,20101011,000000,3.86681,3.90591,3.85912,3.89015,2370312.0165032,0
+MUFG.US,D,20101012,000000,3.84346,3.89813,3.83568,3.86681,1219746.7086631,0
+MUFG.US,D,20101013,000000,3.8278,3.83568,3.78879,3.80445,1572618.7932565,0
+MUFG.US,D,20101014,000000,3.81983,3.81983,3.71846,3.76516,2576773.779687,0
+MUFG.US,D,20101015,000000,3.71058,3.71058,3.57751,3.61691,10777186.010678,0
+MUFG.US,D,20101018,000000,3.64804,3.7028,3.64804,3.68723,2141877.7766345,0
+MUFG.US,D,20101019,000000,3.67148,3.68723,3.64045,3.67926,3837088.0229885,0
+MUFG.US,D,20101020,000000,3.74969,3.76516,3.71846,3.73384,3292672.0620157,0
+MUFG.US,D,20101021,000000,3.71058,3.72634,3.64804,3.67148,1918325.9624267,0
+MUFG.US,D,20101022,000000,3.67926,3.69492,3.64804,3.67926,1018396.3486815,0
+MUFG.US,D,20101025,000000,3.69492,3.71846,3.67148,3.67926,1536678.6865629,0
+MUFG.US,D,20101026,000000,3.64045,3.67148,3.60903,3.6245,5263237.1688361,0
+MUFG.US,D,20101027,000000,3.58559,3.60114,3.53869,3.56214,1220894.7187898,0
+MUFG.US,D,20101028,000000,3.58559,3.59346,3.55436,3.59346,3121430.167078,0
+MUFG.US,D,20101029,000000,3.60903,3.64804,3.60114,3.64045,1924279.3784959,0
+MUFG.US,D,20101101,000000,3.56992,3.60114,3.52313,3.53869,1751844.7187304,0
+MUFG.US,D,20101102,000000,3.56992,3.57751,3.51535,3.53869,1524498.122182,0
+MUFG.US,D,20101103,000000,3.53869,3.58559,3.51535,3.57751,1502058.3231517,0
+MUFG.US,D,20101104,000000,3.59346,3.69492,3.58559,3.65591,2115727.5006309,0
+MUFG.US,D,20101105,000000,3.64804,3.67148,3.61691,3.64045,1927867.0402426,0
+MUFG.US,D,20101108,000000,3.59346,3.64045,3.54667,3.6245,1389985.2656479,0
+MUFG.US,D,20101109,000000,3.64045,3.6636,3.59346,3.59346,1276447.7926878,0
+MUFG.US,D,20101110,000000,3.71846,3.78879,3.71846,3.78101,3498228.323105,0
+MUFG.US,D,20101111,000000,3.77313,3.77313,3.72634,3.74969,1969367.1379576,0
+MUFG.US,D,20101112,000000,3.74171,3.76516,3.65591,3.67148,3205694.9430192,0
+MUFG.US,D,20101115,000000,3.67148,3.71846,3.67148,3.68723,1705466.3585825,0
+MUFG.US,D,20101116,000000,3.68723,3.68723,3.60114,3.6245,2814254.7140442,0
+MUFG.US,D,20101117,000000,3.67148,3.74171,3.6636,3.71846,3446715.6620008,0
+MUFG.US,D,20101118,000000,3.89015,3.89015,3.8278,3.86681,4719852.6476053,0
+MUFG.US,D,20101119,000000,3.85114,3.89813,3.83568,3.88266,2813690.5966474,0
+MUFG.US,D,20101122,000000,3.8278,3.85912,3.79667,3.8278,1048090.5725374,0
+MUFG.US,D,20101123,000000,3.78879,3.81214,3.74969,3.78101,2703645.0311896,0
+MUFG.US,D,20101124,000000,3.78101,3.8278,3.77313,3.78879,2747971.9607304,0
+MUFG.US,D,20101126,000000,3.69492,3.74171,3.69492,3.7028,1109328.5342974,0
+MUFG.US,D,20101129,000000,3.71058,3.71846,3.65591,3.7028,2509749.9717856,0
+MUFG.US,D,20101130,000000,3.64804,3.68723,3.64045,3.67926,4559787.9790956,0
+MUFG.US,D,20101201,000000,3.71058,3.74171,3.7028,3.72634,3239842.78005,0
+MUFG.US,D,20101202,000000,3.71058,3.78101,3.71058,3.76516,2484515.6059465,0
+MUFG.US,D,20101203,000000,3.75737,3.80445,3.74171,3.80445,1496461.9038852,0
+MUFG.US,D,20101206,000000,3.75737,3.80445,3.75737,3.79667,1496353.6599567,0
+MUFG.US,D,20101207,000000,3.78879,3.80445,3.75737,3.75737,3486078.9829343,0
+MUFG.US,D,20101208,000000,3.74171,3.78879,3.71846,3.75737,8805882.9716914,0
+MUFG.US,D,20101209,000000,3.87488,3.89813,3.85912,3.89813,2450157.5259007,0
+MUFG.US,D,20101210,000000,3.88266,3.91369,3.88266,3.90591,1948793.5058874,0
+MUFG.US,D,20101213,000000,4.02303,4.03091,3.9918,4.01525,5130296.9716867,0
+MUFG.US,D,20101214,000000,4.03091,4.05416,3.99949,4.00737,6078686.5595901,0
+MUFG.US,D,20101215,000000,3.98412,3.98412,3.92157,3.9527,5307358.01859,0
+MUFG.US,D,20101216,000000,3.99949,4.02303,3.98412,4.02303,4321335.9718026,0
+MUFG.US,D,20101217,000000,4.05416,4.06214,4.02303,4.03869,4599834.0694244,0
+MUFG.US,D,20101220,000000,4.06992,4.08538,4.03869,4.06214,2575797.5027162,0
+MUFG.US,D,20101221,000000,4.06214,4.09317,4.05416,4.09317,2605434.4821869,0
+MUFG.US,D,20101222,000000,4.10125,4.15591,4.10125,4.12478,2537426.0708586,0
+MUFG.US,D,20101223,000000,4.14813,4.14813,4.1168,4.14015,1938030.5206475,0
+MUFG.US,D,20101227,000000,4.09317,4.15591,4.09317,4.14015,1261547.5996026,0
+MUFG.US,D,20101228,000000,4.2027,4.2027,4.16379,4.17157,2007579.3263434,0
+MUFG.US,D,20101229,000000,4.2027,4.23393,4.2027,4.23393,1957877.6694281,0
+MUFG.US,D,20101230,000000,4.2027,4.23393,4.18704,4.18704,1525997.9250764,0
+MUFG.US,D,20101231,000000,4.17906,4.22604,4.17157,4.22604,610974.52814297,0
+MUFG.US,D,20110103,000000,4.24171,4.29638,4.22604,4.28081,3515084.1925528,0
+MUFG.US,D,20110104,000000,4.24171,4.2495,4.22604,4.24171,1742571.1283148,0
+MUFG.US,D,20110105,000000,4.13228,4.15591,4.10884,4.14015,4308197.864977,0
+MUFG.US,D,20110106,000000,4.19491,4.19491,4.12478,4.17157,4039260.6205042,0
+MUFG.US,D,20110107,000000,4.17906,4.17906,4.10884,4.14813,2801967.9873488,0
+MUFG.US,D,20110110,000000,4.17906,4.17906,4.09317,4.15591,2498478.0319202,0
+MUFG.US,D,20110111,000000,4.14015,4.16379,4.12478,4.16379,2807768.4047883,0
+MUFG.US,D,20110112,000000,4.28879,4.39016,4.27284,4.33548,6656707.0563371,0
+MUFG.US,D,20110113,000000,4.37439,4.39793,4.3278,4.33548,3834438.1283535,0
+MUFG.US,D,20110114,000000,4.30416,4.34336,4.28879,4.33548,3063124.1586514,0
+MUFG.US,D,20110118,000000,4.33548,4.35105,4.30416,4.31972,3323560.0915065,0
+MUFG.US,D,20110119,000000,4.34336,4.38227,4.3278,4.3278,3694393.3825872,0
+MUFG.US,D,20110120,000000,4.27284,4.30416,4.24171,4.27284,6760914.7353033,0
+MUFG.US,D,20110121,000000,4.2027,4.22604,4.16379,4.18704,3040562.5852015,0
+MUFG.US,D,20110124,000000,4.17157,4.18704,4.15591,4.17157,6559108.5018534,0
+MUFG.US,D,20110125,000000,4.25737,4.28879,4.21827,4.28879,3579215.597787,0
+MUFG.US,D,20110126,000000,4.23393,4.27284,4.22604,4.23393,2571429.2357157,0
+MUFG.US,D,20110127,000000,4.18704,4.2495,4.17906,4.21827,7382410.781461,0
+MUFG.US,D,20110128,000000,4.14015,4.14015,4.05416,4.06214,3375097.7319788,0
+MUFG.US,D,20110131,000000,4.05416,4.06992,4.04657,4.06214,1822543.6161669,0
+MUFG.US,D,20110201,000000,4.08538,4.10884,4.05416,4.06214,8319362.9411851,0
+MUFG.US,D,20110202,000000,4.24171,4.24171,4.1168,4.18704,11157155.50565,0
+MUFG.US,D,20110203,000000,4.21827,4.21827,4.15591,4.21827,6858251.0064217,0
+MUFG.US,D,20110204,000000,4.21058,4.21058,4.15591,4.19491,2457859.4977385,0
+MUFG.US,D,20110207,000000,4.22604,4.26515,4.21058,4.25737,1861416.717001,0
+MUFG.US,D,20110208,000000,4.30416,4.31972,4.28879,4.31213,4111679.9719201,0
+MUFG.US,D,20110209,000000,4.31213,4.31213,4.26515,4.28879,2716434.4676684,0
+MUFG.US,D,20110210,000000,4.28081,4.29638,4.22604,4.24171,3335323.2922783,0
+MUFG.US,D,20110211,000000,4.26515,4.28081,4.22604,4.26515,3801632.9323592,0
+MUFG.US,D,20110214,000000,4.35105,4.39793,4.31972,4.35105,4846884.1833867,0
+MUFG.US,D,20110215,000000,4.31972,4.35105,4.30416,4.31213,4148864.8837919,0
+MUFG.US,D,20110216,000000,4.35902,4.40581,4.35105,4.36662,8713003.4361689,0
+MUFG.US,D,20110218,000000,4.39793,4.40581,4.36662,4.38227,4198351.0936571,0
+MUFG.US,D,20110222,000000,4.24171,4.27284,4.2027,4.23393,2687484.4208211,0
+MUFG.US,D,20110223,000000,4.21827,4.23393,4.15591,4.21058,2730231.4053282,0
+MUFG.US,D,20110224,000000,4.21827,4.24171,4.18704,4.23393,3975579.8847032,0
+MUFG.US,D,20110225,000000,4.26515,4.31972,4.24171,4.29638,4671647.6711634,0
+MUFG.US,D,20110228,000000,4.31213,4.33548,4.28879,4.31972,1831831.7778806,0
+MUFG.US,D,20110301,000000,4.40581,4.43704,4.36662,4.37439,7052410.430805,0
+MUFG.US,D,20110302,000000,4.31213,4.33548,4.28879,4.29638,2051943.7249364,0
+MUFG.US,D,20110303,000000,4.28879,4.3278,4.28879,4.31213,11665017.283796,0
+MUFG.US,D,20110304,000000,4.27284,4.28879,4.21058,4.26515,2275974.3103665,0
+MUFG.US,D,20110307,000000,4.24171,4.28879,4.17157,4.19491,2773267.7341828,0
+MUFG.US,D,20110308,000000,4.16379,4.2027,4.14813,4.19491,3547910.2046872,0
+MUFG.US,D,20110309,000000,4.2027,4.21827,4.17906,4.2027,2050054.6602221,0
+MUFG.US,D,20110310,000000,4.12478,4.14015,4.0777,4.09317,4336380.8370616,0
+MUFG.US,D,20110311,000000,4.03091,4.06214,3.94502,3.98412,7369846.1592952,0
+MUFG.US,D,20110314,000000,3.72634,3.83568,3.71058,3.81214,6408691.0734741,0
+MUFG.US,D,20110315,000000,3.56214,3.79667,3.46837,3.77313,16102525.011089,0
+MUFG.US,D,20110316,000000,3.67926,3.67926,3.48402,3.53869,13812696.518678,0
+MUFG.US,D,20110317,000000,3.6245,3.65591,3.59346,3.64045,7763099.4740731,0
+MUFG.US,D,20110318,000000,3.59346,3.71058,3.58559,3.71058,5160373.1717135,0
+MUFG.US,D,20110321,000000,3.69492,3.81214,3.64804,3.74171,9348645.0903331,0
+MUFG.US,D,20110322,000000,3.74171,3.86681,3.73384,3.81214,10730103.024189,0
+MUFG.US,D,20110323,000000,3.8278,3.89015,3.81983,3.88266,5473981.8528459,0
+MUFG.US,D,20110324,000000,3.78879,3.8278,3.75737,3.79667,3285886.0003423,0
+MUFG.US,D,20110325,000000,3.74969,3.79667,3.73384,3.78879,7500449.7447181,0
+MUFG.US,D,20110328,000000,3.71846,3.74171,3.64804,3.71058,5355490.1385415,0
+MUFG.US,D,20110329,000000,3.61691,3.61691,3.56992,3.60114,4611859.5535615,0
+MUFG.US,D,20110330,000000,3.53869,3.55436,3.51535,3.54667,6741433.9505885,0
+MUFG.US,D,20110331,000000,3.60903,3.60903,3.57751,3.59346,2012977.9922789,0
+MUFG.US,D,20110401,000000,3.60114,3.64045,3.59346,3.61691,7392061.1440124,0
+MUFG.US,D,20110404,000000,3.60903,3.60903,3.55436,3.56992,7674533.0427798,0
+MUFG.US,D,20110405,000000,3.51535,3.53092,3.49959,3.52313,2334799.6814887,0
+MUFG.US,D,20110406,000000,3.42936,3.43704,3.40591,3.43704,4106555.0382269,0
+MUFG.US,D,20110407,000000,3.48402,3.49959,3.45271,3.49161,3567835.4139931,0
+MUFG.US,D,20110408,000000,3.56992,3.60903,3.56214,3.57751,3611656.5113295,0
+MUFG.US,D,20110411,000000,3.56214,3.60903,3.55436,3.56214,4409164.4709293,0
+MUFG.US,D,20110412,000000,3.58559,3.60903,3.57751,3.58559,2932738.1018926,0
+MUFG.US,D,20110413,000000,3.6636,3.67926,3.6245,3.65591,6273615.1403502,0
+MUFG.US,D,20110414,000000,3.67148,3.7028,3.6636,3.7028,6112813.5804808,0
+MUFG.US,D,20110415,000000,3.65591,3.67926,3.64045,3.6636,4052669.3371511,0
+MUFG.US,D,20110418,000000,3.53869,3.58559,3.52313,3.58559,2956004.3016849,0
+MUFG.US,D,20110419,000000,3.56992,3.58559,3.55436,3.57751,2573337.0349561,0
+MUFG.US,D,20110420,000000,3.60903,3.60903,3.52313,3.56992,9711134.2316538,0
+MUFG.US,D,20110421,000000,3.57751,3.58559,3.51535,3.53092,3446714.6211938,0
+MUFG.US,D,20110425,000000,3.58559,3.61691,3.56992,3.60903,3141302.2952267,0
+MUFG.US,D,20110426,000000,3.61691,3.6636,3.60903,3.64045,4582066.4530401,0
+MUFG.US,D,20110427,000000,3.6245,3.64804,3.60903,3.64045,5561017.2570347,0
+MUFG.US,D,20110428,000000,3.67926,3.74171,3.6636,3.71846,3074974.7872117,0
+MUFG.US,D,20110429,000000,3.71058,3.74969,3.71058,3.72634,1819854.1708657,0
+MUFG.US,D,20110502,000000,3.75737,3.77313,3.73384,3.74969,1729954.4657988,0
+MUFG.US,D,20110503,000000,3.76516,3.77313,3.74969,3.77313,2277616.7038206,0
+MUFG.US,D,20110504,000000,3.76516,3.78879,3.74969,3.78101,1769060.707402,0
+MUFG.US,D,20110505,000000,3.77313,3.78879,3.72634,3.73384,2505892.7410246,0
+MUFG.US,D,20110506,000000,3.79667,3.81983,3.76516,3.78879,3257096.2377738,0
+MUFG.US,D,20110509,000000,3.78879,3.83568,3.78879,3.8278,3170848.7244879,0
+MUFG.US,D,20110510,000000,3.86681,3.89015,3.85114,3.89015,4157410.9501109,0
+MUFG.US,D,20110511,000000,3.80445,3.81983,3.78101,3.78101,6514431.8611588,0
+MUFG.US,D,20110512,000000,3.78101,3.81214,3.75737,3.78879,3788791.4555301,0
+MUFG.US,D,20110513,000000,3.72634,3.74171,3.65591,3.65591,5317403.8878033,0
+MUFG.US,D,20110516,000000,3.64045,3.73384,3.57751,3.65591,2768386.3493288,0
+MUFG.US,D,20110517,000000,3.59346,3.63257,3.58559,3.63257,2028040.5512569,0
+MUFG.US,D,20110518,000000,3.67926,3.71058,3.67148,3.69492,2006649.8856878,0
+MUFG.US,D,20110519,000000,3.60903,3.6245,3.57751,3.60903,3089025.6817807,0
+MUFG.US,D,20110520,000000,3.57751,3.60114,3.53092,3.53092,3008887.7056149,0
+MUFG.US,D,20110523,000000,3.48402,3.51535,3.46068,3.49161,6538420.3810127,0
+MUFG.US,D,20110524,000000,3.50748,3.53092,3.49161,3.49161,4209588.6868914,0
+MUFG.US,D,20110525,000000,3.52313,3.56214,3.51535,3.55436,3081346.607697,0
+MUFG.US,D,20110526,000000,3.56992,3.56992,3.51535,3.54667,3168259.1966592,0
+MUFG.US,D,20110527,000000,3.56214,3.61691,3.54667,3.60114,1467804.3238063,0
+MUFG.US,D,20110531,000000,3.59346,3.60114,3.56214,3.56992,1127028.4982264,0
+MUFG.US,D,20110601,000000,3.60114,3.6245,3.56992,3.59346,3705788.1376792,0
+MUFG.US,D,20110602,000000,3.58559,3.60114,3.56992,3.56992,4412987.3550591,0
+MUFG.US,D,20110603,000000,3.55436,3.56992,3.52313,3.55436,3985825.5888616,0
+MUFG.US,D,20110606,000000,3.49959,3.53092,3.43704,3.43704,5226534.1506077,0
+MUFG.US,D,20110607,000000,3.49161,3.53092,3.49161,3.51535,6949665.085681,0
+MUFG.US,D,20110608,000000,3.52313,3.53092,3.49959,3.51535,6054076.6779541,0
+MUFG.US,D,20110609,000000,3.51535,3.54667,3.49959,3.52313,1522348.8557164,0
+MUFG.US,D,20110610,000000,3.51535,3.52313,3.46837,3.47615,2824076.8097515,0
+MUFG.US,D,20110613,000000,3.50748,3.53092,3.49161,3.51535,1584437.1567996,0
+MUFG.US,D,20110614,000000,3.57751,3.61691,3.57751,3.60114,2085296.3854153,0
+MUFG.US,D,20110615,000000,3.53092,3.55436,3.50748,3.51535,1278864.5465537,0
+MUFG.US,D,20110616,000000,3.49161,3.52313,3.48402,3.50748,1375776.168414,0
+MUFG.US,D,20110617,000000,3.49959,3.52313,3.47615,3.48402,3553755.3768279,0
+MUFG.US,D,20110620,000000,3.46837,3.50748,3.46837,3.49959,2370902.1540751,0
+MUFG.US,D,20110621,000000,3.48402,3.52313,3.48402,3.50748,3617520.4179963,0
+MUFG.US,D,20110622,000000,3.57751,3.60114,3.55436,3.55436,4091412.3371095,0
+MUFG.US,D,20110623,000000,3.54667,3.57751,3.51535,3.55436,2710551.8264755,0
+MUFG.US,D,20110624,000000,3.61691,3.6245,3.57751,3.59346,1096805.5444119,0
+MUFG.US,D,20110627,000000,3.59346,3.64804,3.59346,3.6245,2025275.1270443,0
+MUFG.US,D,20110628,000000,3.6245,3.65591,3.61691,3.64045,1215026.6488949,0
+MUFG.US,D,20110629,000000,3.67926,3.71058,3.6636,3.68723,3994251.962375,0
+MUFG.US,D,20110630,000000,3.74969,3.81214,3.74171,3.77313,5349595.0076646,0
+MUFG.US,D,20110701,000000,3.81983,3.89015,3.80445,3.89015,4397150.4356692,0
+MUFG.US,D,20110705,000000,3.93723,3.94502,3.92157,3.94502,2112931.8930152,0
+MUFG.US,D,20110706,000000,3.92936,3.92936,3.89813,3.91369,926931.26987892,0
+MUFG.US,D,20110707,000000,3.96855,4.04657,3.96077,4.00737,5118903.2574017,0
+MUFG.US,D,20110708,000000,3.96855,3.97614,3.92936,3.94502,2508601.9616589,0
+MUFG.US,D,20110711,000000,3.89015,3.91369,3.85114,3.85912,3547570.9016035,0
+MUFG.US,D,20110712,000000,3.8278,3.88266,3.8278,3.84346,1267260.5892537,0
+MUFG.US,D,20110713,000000,3.88266,3.9527,3.87488,3.90591,4051705.5498644,0
+MUFG.US,D,20110714,000000,3.85912,3.87488,3.81983,3.84346,1440290.5906261,0
+MUFG.US,D,20110715,000000,3.85912,3.86681,3.8278,3.85912,752710.58529261,0
+MUFG.US,D,20110718,000000,3.8278,3.83568,3.78879,3.80445,1949058.9116737,0
+MUFG.US,D,20110719,000000,3.75737,3.78879,3.75737,3.78101,1141081.4744095,0
+MUFG.US,D,20110720,000000,3.83568,3.86681,3.8278,3.85114,1495510.6062825,0
+MUFG.US,D,20110721,000000,3.89813,3.9918,3.89813,3.98412,5163500.7967639,0
+MUFG.US,D,20110722,000000,4.03091,4.06214,4.01525,4.04657,2783811.1091446,0
+MUFG.US,D,20110725,000000,3.97614,3.99949,3.96077,3.99949,1649346.0448666,0
+MUFG.US,D,20110726,000000,4.03869,4.06992,4.02303,4.06214,1741076.5294555,0
+MUFG.US,D,20110727,000000,4.02303,4.03091,3.96855,3.98412,1936781.5522414,0
+MUFG.US,D,20110728,000000,3.96855,3.99949,3.96077,3.96855,1037321.3424555,0
+MUFG.US,D,20110729,000000,3.91369,4.02303,3.91369,3.96077,2257667.5559536,0
+MUFG.US,D,20110801,000000,4.10125,4.13228,4.01525,4.05416,3187859.6741795,0
+MUFG.US,D,20110802,000000,4.03869,4.03869,3.9527,3.96855,2531227.0243361,0
+MUFG.US,D,20110803,000000,3.9527,3.97614,3.91369,3.96077,1575546.5833619,0
+MUFG.US,D,20110804,000000,3.8278,3.84346,3.74171,3.74969,4767037.6331823,0
+MUFG.US,D,20110805,000000,3.79667,3.81983,3.69492,3.78101,6262399.404063,0
+MUFG.US,D,20110808,000000,3.68723,3.72634,3.55436,3.56992,6348130.6770744,0
+MUFG.US,D,20110809,000000,3.64045,3.7028,3.54667,3.68723,11335538.37745,0
+MUFG.US,D,20110810,000000,3.64045,3.65591,3.55436,3.56992,5837550.3110309,0
+MUFG.US,D,20110811,000000,3.57751,3.67926,3.53869,3.64804,2822774.7601881,0
+MUFG.US,D,20110812,000000,3.65591,3.67148,3.60114,3.6245,1463770.1558545,0
+MUFG.US,D,20110815,000000,3.60114,3.67926,3.60114,3.67926,3534896.9947022,0
+MUFG.US,D,20110816,000000,3.61691,3.63257,3.56214,3.57751,2772387.2114564,0
+MUFG.US,D,20110817,000000,3.64804,3.71058,3.6245,3.68723,2377623.6857142,0
+MUFG.US,D,20110818,000000,3.58559,3.60114,3.52313,3.53092,2142361.7518918,0
+MUFG.US,D,20110819,000000,3.53092,3.6245,3.52313,3.53869,1649522.9820575,0
+MUFG.US,D,20110822,000000,3.55436,3.57751,3.47615,3.47615,1382892.165908,0
+MUFG.US,D,20110823,000000,3.46837,3.50748,3.42936,3.45271,8306864.9306677,0
+MUFG.US,D,20110824,000000,3.37478,3.40591,3.30436,3.34336,10587996.439745,0
+MUFG.US,D,20110825,000000,3.4137,3.42148,3.26535,3.27304,4892461.1221407,0
+MUFG.US,D,20110826,000000,3.35125,3.39026,3.30436,3.35913,4718757.718636,0
+MUFG.US,D,20110829,000000,3.36681,3.42148,3.35125,3.42148,1619736.1263781,0
+MUFG.US,D,20110830,000000,3.42936,3.44492,3.39026,3.40591,3164508.1282127,0
+MUFG.US,D,20110831,000000,3.48402,3.52313,3.47615,3.51535,3119169.5342629,0
+MUFG.US,D,20110901,000000,3.49161,3.52313,3.45271,3.45271,1359115.9706831,0
+MUFG.US,D,20110902,000000,3.37478,3.4137,3.36681,3.37478,868135.04135293,0
+MUFG.US,D,20110906,000000,3.26535,3.27304,3.22615,3.26535,1135111.4054281,0
+MUFG.US,D,20110907,000000,3.29648,3.33549,3.2887,3.3279,2137177.4921993,0
+MUFG.US,D,20110908,000000,3.28101,3.2887,3.22615,3.24201,2252592.5809966,0
+MUFG.US,D,20110909,000000,3.26535,3.28101,3.21856,3.2495,1925050.6164867,0
+MUFG.US,D,20110912,000000,3.24201,3.24201,3.17157,3.22615,1867310.8070709,0
+MUFG.US,D,20110913,000000,3.30436,3.34336,3.28101,3.31214,1496533.7195685,0
+MUFG.US,D,20110914,000000,3.2887,3.34336,3.25747,3.33549,1318045.7262613,0
+MUFG.US,D,20110915,000000,3.35125,3.38237,3.3279,3.38237,1843935.322543,0
+MUFG.US,D,20110916,000000,3.46837,3.48402,3.42936,3.45271,1685823.2079749,0
+MUFG.US,D,20110919,000000,3.40591,3.43704,3.37478,3.42936,2212054.1889544,0
+MUFG.US,D,20110920,000000,3.39026,3.4137,3.35913,3.36681,1125939.8140991,0
+MUFG.US,D,20110921,000000,3.39823,3.39823,3.30436,3.30436,2461713.6060785,0
+MUFG.US,D,20110922,000000,3.27304,3.32002,3.18724,3.21856,4200721.0112078,0
+MUFG.US,D,20110923,000000,3.27304,3.32002,3.23412,3.29648,3615011.032307,0
+MUFG.US,D,20110926,000000,3.35125,3.39026,3.3279,3.39026,1782685.911906,0
+MUFG.US,D,20110927,000000,3.46837,3.49959,3.42148,3.44492,4221100.0123679,0
+MUFG.US,D,20110928,000000,3.50748,3.51535,3.45271,3.46837,1528538.5349759,0
+MUFG.US,D,20110929,000000,3.57751,3.58559,3.51535,3.55436,2324080.410143,0
+MUFG.US,D,20110930,000000,3.50748,3.53869,3.47615,3.47615,2218539.4574032,0
+MUFG.US,D,20111003,000000,3.46068,3.47615,3.38237,3.39026,2739713.1571448,0
+MUFG.US,D,20111004,000000,3.3279,3.35913,3.2495,3.34336,3075535.7821874,0
+MUFG.US,D,20111005,000000,3.31214,3.34336,3.27304,3.3279,1730026.2814822,0
+MUFG.US,D,20111006,000000,3.31214,3.35125,3.28101,3.34336,2245591.0722732,0
+MUFG.US,D,20111007,000000,3.33549,3.35913,3.29648,3.29648,1826529.9069965,0
+MUFG.US,D,20111010,000000,3.33549,3.39026,3.3279,3.39026,1245067.4614836,0
+MUFG.US,D,20111011,000000,3.37478,3.40591,3.35125,3.39026,1098228.3275879,0
+MUFG.US,D,20111012,000000,3.38237,3.42148,3.36681,3.39026,1696427.99055,0
+MUFG.US,D,20111013,000000,3.4137,3.44492,3.39026,3.42148,1241266.4343009,0
+MUFG.US,D,20111014,000000,3.39823,3.4137,3.35913,3.4137,1794270.0938729,0
+MUFG.US,D,20111017,000000,3.42148,3.42936,3.38237,3.38237,3219642.7976947,0
+MUFG.US,D,20111018,000000,3.36681,3.44492,3.36681,3.43704,2417470.981905,0
+MUFG.US,D,20111019,000000,3.40591,3.43704,3.39026,3.4137,1325790.3711863,0
+MUFG.US,D,20111020,000000,3.39823,3.42148,3.35913,3.42148,4111990.1324077,0
+MUFG.US,D,20111021,000000,3.43704,3.46068,3.42148,3.44492,1206949.9865352,0
+MUFG.US,D,20111024,000000,3.42148,3.47615,3.4137,3.44492,1535064.3948979,0
+MUFG.US,D,20111025,000000,3.42148,3.43704,3.38237,3.4137,12142870.514371,0
+MUFG.US,D,20111026,000000,3.42936,3.42936,3.36681,3.40591,9320989.8074002,0
+MUFG.US,D,20111027,000000,3.60114,3.65591,3.59346,3.64045,4057184.3579393,0
+MUFG.US,D,20111028,000000,3.57751,3.64045,3.57751,3.64045,2346167.3755985,0
+MUFG.US,D,20111031,000000,3.42148,3.42936,3.38237,3.38237,1765495.9434095,0
+MUFG.US,D,20111101,000000,3.3279,3.35913,3.29648,3.31214,1832091.9796318,0
+MUFG.US,D,20111102,000000,3.34336,3.34336,3.2887,3.30436,2231583.8915984,0
+MUFG.US,D,20111103,000000,3.35913,3.37478,3.29648,3.36681,1724251.8842178,0
+MUFG.US,D,20111104,000000,3.33549,3.33549,3.29648,3.32002,1652973.2572795,0
+MUFG.US,D,20111107,000000,3.34336,3.39823,3.34336,3.39823,1420471.5436347,0
+MUFG.US,D,20111108,000000,3.34336,3.37478,3.3279,3.37478,926580.5179182,0
+MUFG.US,D,20111109,000000,3.29648,3.3279,3.25747,3.28101,1940172.5014641,0
+MUFG.US,D,20111110,000000,3.27304,3.31214,3.25747,3.28101,1496866.7778102,0
+MUFG.US,D,20111111,000000,3.31214,3.3279,3.2887,3.31214,1260975.1557498,0
+MUFG.US,D,20111114,000000,3.32002,3.38237,3.32002,3.35913,1406523.6889591,0
+MUFG.US,D,20111115,000000,3.32002,3.37478,3.31214,3.33549,1316618.7798573,0
+MUFG.US,D,20111116,000000,3.34336,3.34336,3.27304,3.27304,1595288.6106349,0
+MUFG.US,D,20111117,000000,3.29648,3.32002,3.24201,3.26535,2232521.65871,0
+MUFG.US,D,20111118,000000,3.27304,3.28101,3.24201,3.27304,2388007.8172042,0
+MUFG.US,D,20111121,000000,3.2028,3.21856,3.1637,3.18724,2724410.1717486,0
+MUFG.US,D,20111122,000000,3.22615,3.24201,3.19503,3.21856,1970082.1723701,0
+MUFG.US,D,20111123,000000,3.18724,3.2028,3.13248,3.15582,2749696.5779379,0
+MUFG.US,D,20111125,000000,3.17926,3.2028,3.14803,3.17157,966530.85400255,0
+MUFG.US,D,20111128,000000,3.25747,3.27304,3.24201,3.25747,1970135.2535273,0
+MUFG.US,D,20111129,000000,3.25747,3.2887,3.23412,3.25747,3112050.4143479,0
+MUFG.US,D,20111130,000000,3.32002,3.39026,3.32002,3.39026,3600453.2647264,0
+MUFG.US,D,20111201,000000,3.38237,3.40591,3.36681,3.38237,2302198.4836674,0
+MUFG.US,D,20111202,000000,3.4137,3.4137,3.38237,3.38237,2177644.0685582,0
+MUFG.US,D,20111205,000000,3.45271,3.46837,3.42148,3.44492,1610699.8399597,0
+MUFG.US,D,20111206,000000,3.42936,3.46068,3.4137,3.45271,1060324.2180756,0
+MUFG.US,D,20111207,000000,3.43704,3.49959,3.42148,3.49161,2065798.9477885,0
+MUFG.US,D,20111208,000000,3.42148,3.46068,3.36681,3.36681,2066869.9381968,0
+MUFG.US,D,20111209,000000,3.4137,3.45271,3.40591,3.44492,1842204.4604935,0
+MUFG.US,D,20111212,000000,3.40591,3.42148,3.36681,3.40591,2336951.0295682,0
+MUFG.US,D,20111213,000000,3.36681,3.40591,3.29648,3.32002,22718254.454828,0
+MUFG.US,D,20111214,000000,3.27304,3.29648,3.23412,3.23412,15132194.170711,0
+MUFG.US,D,20111215,000000,3.29648,3.29648,3.25747,3.25747,1794099.4015241,0
+MUFG.US,D,20111216,000000,3.26535,3.28101,3.23412,3.25747,1912297.6082531,0
+MUFG.US,D,20111219,000000,3.24201,3.2495,3.14803,3.14803,1970659.8202579,0
+MUFG.US,D,20111220,000000,3.24201,3.29648,3.24201,3.29648,5538200.6858686,0
+MUFG.US,D,20111221,000000,3.22615,3.25747,3.17926,3.21856,4138012.3891496,0
+MUFG.US,D,20111222,000000,3.2495,3.25747,3.21049,3.2495,2352552.7265749,0
+MUFG.US,D,20111223,000000,3.2495,3.27304,3.2495,3.27304,1567913.3047864,0
+MUFG.US,D,20111227,000000,3.22615,3.2495,3.21049,3.21049,1395096.66885,0
+MUFG.US,D,20111228,000000,3.21856,3.22615,3.15582,3.15582,1238827.8234879,0
+MUFG.US,D,20111229,000000,3.18724,3.2495,3.17926,3.24201,1494970.4274469,0
+MUFG.US,D,20111230,000000,3.2495,3.29648,3.24201,3.27304,1081346.4379649,0
+MUFG.US,D,20120103,000000,3.31214,3.39026,3.30436,3.35913,2520267.3265723,0
+MUFG.US,D,20120104,000000,3.39026,3.4137,3.37478,3.39026,2980779.6716347,0
+MUFG.US,D,20120105,000000,3.36681,3.36681,3.31214,3.35125,1905363.751985,0
+MUFG.US,D,20120106,000000,3.35125,3.35125,3.31214,3.31214,679024.57175144,0
+MUFG.US,D,20120109,000000,3.32002,3.35913,3.32002,3.35913,706105.32921755,0
+MUFG.US,D,20120110,000000,3.35913,3.39026,3.35913,3.38237,1174236.3815574,0
+MUFG.US,D,20120111,000000,3.36681,3.4137,3.35913,3.40591,1672156.3711907,0
+MUFG.US,D,20120112,000000,3.39026,3.40591,3.36681,3.39026,1997257.6432736,0
+MUFG.US,D,20120113,000000,3.35125,3.37478,3.34336,3.35125,1331540.8298896,0
+MUFG.US,D,20120117,000000,3.35125,3.35913,3.33549,3.34336,1729790.018292,0
+MUFG.US,D,20120118,000000,3.33549,3.35913,3.32002,3.35125,1211859.4731784,0
+MUFG.US,D,20120119,000000,3.39823,3.42148,3.38237,3.39823,2938782.0681713,0
+MUFG.US,D,20120120,000000,3.50748,3.54667,3.49959,3.54667,3013054.0560563,0
+MUFG.US,D,20120123,000000,3.56214,3.61691,3.56214,3.61691,1367141.6334996,0
+MUFG.US,D,20120124,000000,3.57751,3.59346,3.55436,3.58559,903698.37591073,0
+MUFG.US,D,20120125,000000,3.53869,3.60114,3.53092,3.59346,1084363.7374727,0
+MUFG.US,D,20120126,000000,3.58559,3.61691,3.54667,3.54667,1702186.7757093,0
+MUFG.US,D,20120127,000000,3.56214,3.58559,3.53092,3.56214,7117559.7452902,0
+MUFG.US,D,20120130,000000,3.56992,3.59346,3.54667,3.58559,1396389.3511503,0
+MUFG.US,D,20120131,000000,3.56992,3.59346,3.53869,3.58559,2241204.0707466,0
+MUFG.US,D,20120201,000000,3.64804,3.72634,3.64804,3.71846,1398401.2310912,0
+MUFG.US,D,20120202,000000,3.74969,3.77313,3.74171,3.74969,1811192.5749691,0
+MUFG.US,D,20120203,000000,3.76516,3.81983,3.75737,3.81983,3492995.1454833,0
+MUFG.US,D,20120206,000000,3.81214,3.8278,3.78879,3.80445,2174239.5888445,0
+MUFG.US,D,20120207,000000,3.83568,3.89015,3.81983,3.8278,3549593.1896145,0
+MUFG.US,D,20120208,000000,3.92157,3.93723,3.89015,3.91369,3602033.2097602,0
+MUFG.US,D,20120209,000000,3.96855,3.98412,3.94502,3.94502,2022879.1893186,0
+MUFG.US,D,20120210,000000,3.84346,3.84346,3.79667,3.81214,977912.07860349,0
+MUFG.US,D,20120213,000000,3.85114,3.87488,3.85114,3.86681,673084.68617325,0
+MUFG.US,D,20120214,000000,3.88266,3.89813,3.84346,3.89015,3299234.3501829,0
+MUFG.US,D,20120215,000000,4.01525,4.03869,3.98412,4.00737,1913868.1860238,0
+MUFG.US,D,20120216,000000,3.9527,4.00737,3.93723,4.00737,2333701.6300983,0
+MUFG.US,D,20120217,000000,3.9918,4.02303,3.9918,4.00737,1404007.0176208,0
+MUFG.US,D,20120221,000000,3.97614,3.9918,3.9527,3.96855,936545.20418517,0
+MUFG.US,D,20120222,000000,3.96855,3.9918,3.9527,3.96077,960928.18989402,0
+MUFG.US,D,20120223,000000,3.94502,3.97614,3.93723,3.96855,709401.56500275,0
+MUFG.US,D,20120224,000000,3.99949,4.04657,3.99949,4.03869,1364618.7173192,0
+MUFG.US,D,20120227,000000,3.98412,4.02303,3.96855,4.01525,1407021.1947076,0
+MUFG.US,D,20120228,000000,4.05416,4.10125,4.05416,4.10125,2280948.327044,0
+MUFG.US,D,20120229,000000,4.08538,4.09317,3.9918,3.9918,1888700.4318331,0
+MUFG.US,D,20120301,000000,3.99949,4.10125,3.97614,4.03091,5321416.1988081,0
+MUFG.US,D,20120302,000000,3.96077,3.98412,3.94502,3.9527,1522105.3068772,0
+MUFG.US,D,20120305,000000,3.93723,3.96855,3.90591,3.92936,918287.36770143,0
+MUFG.US,D,20120306,000000,3.89015,3.89813,3.8278,3.85912,2305876.6956235,0
+MUFG.US,D,20120307,000000,3.87488,3.90591,3.87488,3.89813,1268498.1087827,0
+MUFG.US,D,20120308,000000,3.98412,3.99949,3.9527,3.9918,1543603.1755679,0
+MUFG.US,D,20120309,000000,4.00737,4.04657,3.99949,4.02303,2336434.7892937,0
+MUFG.US,D,20120312,000000,3.98412,3.99949,3.93723,3.96855,950700.17945474,0
+MUFG.US,D,20120313,000000,3.99949,4.06992,3.9918,4.06214,5046604.6395983,0
+MUFG.US,D,20120314,000000,4.06214,4.08538,4.01525,4.03869,2506995.99645,0
+MUFG.US,D,20120315,000000,4.03869,4.04657,4.00737,4.01525,2875330.3099114,0
+MUFG.US,D,20120316,000000,4.0777,4.09317,4.06992,4.0777,2390525.5293496,0
+MUFG.US,D,20120319,000000,4.12478,4.18704,4.10884,4.15591,2201165.2660669,0
+MUFG.US,D,20120320,000000,4.10884,4.13228,4.09317,4.10884,2373732.108322,0
+MUFG.US,D,20120321,000000,4.03869,4.04657,4.00737,4.02303,2676834.8835448,0
+MUFG.US,D,20120322,000000,3.9918,4.02303,3.9918,4.02303,1844097.6884358,0
+MUFG.US,D,20120323,000000,3.98412,3.9918,3.9527,3.9918,644214.78146535,0
+MUFG.US,D,20120326,000000,4.01525,4.02303,3.96077,4.01525,2955365.2461838,0
+MUFG.US,D,20120327,000000,4.0777,4.0777,4.01525,4.02303,1683463.6984943,0
+MUFG.US,D,20120328,000000,4.03091,4.04657,3.98412,4.00737,3252630.1349149,0
+MUFG.US,D,20120329,000000,3.9527,3.9527,3.90591,3.94502,1033261.1543285,0
+MUFG.US,D,20120330,000000,3.92936,3.92936,3.89015,3.89015,1513938.0943081,0
+MUFG.US,D,20120402,000000,3.9918,4.03091,3.96077,4.03091,1195263.8054818,0
+MUFG.US,D,20120403,000000,3.96077,3.96855,3.88266,3.92157,2052615.0454547,0
+MUFG.US,D,20120404,000000,3.81983,3.83568,3.78101,3.81983,1513418.7316125,0
+MUFG.US,D,20120405,000000,3.79667,3.81214,3.78101,3.78101,492019.6547213,0
+MUFG.US,D,20120409,000000,3.72634,3.73384,3.71846,3.71846,610397.92106214,0
+MUFG.US,D,20120410,000000,3.74969,3.75737,3.6636,3.67148,3394343.2943104,0
+MUFG.US,D,20120411,000000,3.72634,3.78879,3.72634,3.77313,4467358.0721993,0
+MUFG.US,D,20120412,000000,3.71058,3.77313,3.69492,3.77313,2361854.4187796,0
+MUFG.US,D,20120413,000000,3.83568,3.84346,3.74171,3.78879,2080412.9189473,0
+MUFG.US,D,20120416,000000,3.77313,3.78101,3.72634,3.73384,884987.78837976,0
+MUFG.US,D,20120417,000000,3.74171,3.79667,3.74171,3.76516,2005812.0360487,0
+MUFG.US,D,20120418,000000,3.74969,3.80445,3.74171,3.78879,1833303.4789858,0
+MUFG.US,D,20120419,000000,3.81983,3.8278,3.78101,3.78879,2735708.1317892,0
+MUFG.US,D,20120420,000000,3.78879,3.80445,3.78101,3.78101,1426785.0789277,0
+MUFG.US,D,20120423,000000,3.68723,3.71058,3.6636,3.71058,1737968.6797382,0
+MUFG.US,D,20120424,000000,3.68723,3.7028,3.67148,3.68723,1190011.893334,0
+MUFG.US,D,20120425,000000,3.73384,3.73384,3.67926,3.71058,1295970.2096828,0
+MUFG.US,D,20120426,000000,3.71058,3.75737,3.69492,3.75737,607458.68207969,0
+MUFG.US,D,20120427,000000,3.75737,3.75737,3.71846,3.74171,359050.31497575,0
+MUFG.US,D,20120430,000000,3.72634,3.74171,3.7028,3.71846,1184969.1833942,0
+MUFG.US,D,20120501,000000,3.60903,3.68723,3.60114,3.6636,2185941.382003,0
+MUFG.US,D,20120502,000000,3.59346,3.64045,3.59346,3.63257,2235902.1998626,0
+MUFG.US,D,20120503,000000,3.60114,3.63257,3.57751,3.59346,1940281.7861996,0
+MUFG.US,D,20120504,000000,3.60114,3.60114,3.53092,3.56992,2132997.6112668,0
+MUFG.US,D,20120507,000000,3.55436,3.59346,3.53092,3.58559,2242028.3898947,0
+MUFG.US,D,20120508,000000,3.53869,3.54667,3.49161,3.52313,975250.73509141,0
+MUFG.US,D,20120509,000000,3.49161,3.51535,3.46068,3.49959,1188020.8295332,0
+MUFG.US,D,20120510,000000,3.50748,3.52313,3.47615,3.48402,899386.31248853,0
+MUFG.US,D,20120511,000000,3.43704,3.46068,3.4137,3.42936,1298522.2684593,0
+MUFG.US,D,20120514,000000,3.40591,3.42148,3.39026,3.39823,1559171.5667504,0
+MUFG.US,D,20120515,000000,3.33549,3.40591,3.33549,3.38237,4136820.6651287,0
+MUFG.US,D,20120516,000000,3.33549,3.36681,3.30436,3.30436,1689020.5670946,0
+MUFG.US,D,20120517,000000,3.37478,3.38237,3.33549,3.35125,1697056.6379811,0
+MUFG.US,D,20120518,000000,3.32002,3.33549,3.28101,3.28101,1056826.0657314,0
+MUFG.US,D,20120521,000000,3.28101,3.3279,3.26535,3.3279,4160158.6806044,0
+MUFG.US,D,20120522,000000,3.32002,3.36681,3.30436,3.32002,1749876.5526837,0
+MUFG.US,D,20120523,000000,3.32002,3.3279,3.28101,3.3279,1297847.82552,0
+MUFG.US,D,20120524,000000,3.35913,3.37478,3.33549,3.35913,2420285.3240468,0
+MUFG.US,D,20120525,000000,3.3279,3.35913,3.3279,3.3279,973199.30448433,0
+MUFG.US,D,20120529,000000,3.39823,3.40591,3.37478,3.39823,960000.83085246,0
+MUFG.US,D,20120530,000000,3.3279,3.3279,3.2887,3.29648,826166.58048566,0
+MUFG.US,D,20120531,000000,3.33549,3.35913,3.32002,3.35125,2150732.962634,0
+MUFG.US,D,20120601,000000,3.32002,3.32002,3.2495,3.25747,1417675.936019,0
+MUFG.US,D,20120604,000000,3.2887,3.30436,3.25747,3.30436,2556712.2246634,0
+MUFG.US,D,20120605,000000,3.30436,3.37478,3.30436,3.36681,3368005.6730459,0
+MUFG.US,D,20120606,000000,3.40591,3.44492,3.38237,3.42148,2156641.624002,0
+MUFG.US,D,20120607,000000,3.46837,3.48402,3.43704,3.43704,727040.12131844,0
+MUFG.US,D,20120608,000000,3.4137,3.4137,3.35913,3.39823,976499.70349755,0
+MUFG.US,D,20120611,000000,3.40591,3.40591,3.35125,3.35125,909248.99966901,0
+MUFG.US,D,20120612,000000,3.36681,3.4137,3.36681,3.4137,801979.26649377,0
+MUFG.US,D,20120613,000000,3.39026,3.4137,3.36681,3.39026,790795.79522381,0
+MUFG.US,D,20120614,000000,3.39823,3.43704,3.39823,3.43704,638807.78907378,0
+MUFG.US,D,20120615,000000,3.49161,3.53092,3.47615,3.51535,1861651.9393841,0
+MUFG.US,D,20120618,000000,3.52313,3.54667,3.51535,3.54667,754031.36938211,0
+MUFG.US,D,20120619,000000,3.53092,3.58559,3.53092,3.56992,737194.23446035,0
+MUFG.US,D,20120620,000000,3.60903,3.64045,3.59346,3.63257,825494.21916035,0
+MUFG.US,D,20120621,000000,3.63257,3.63257,3.53869,3.55436,1033921.0259698,0
+MUFG.US,D,20120622,000000,3.57751,3.58559,3.54667,3.57751,491974.90002008,0
+MUFG.US,D,20120625,000000,3.51535,3.52313,3.48402,3.49161,737251.47884563,0
+MUFG.US,D,20120626,000000,3.48402,3.49161,3.45271,3.48402,1083892.2518994,0
+MUFG.US,D,20120627,000000,3.51535,3.55436,3.51535,3.55436,549752.17848806,0
+MUFG.US,D,20120628,000000,3.58559,3.6245,3.56214,3.60114,2240477.5874571,0
+MUFG.US,D,20120629,000000,3.67926,3.71058,3.6636,3.71058,1007110.878325,0
+MUFG.US,D,20120702,000000,3.71846,3.72634,3.68723,3.71058,743453.64778912,0
+MUFG.US,D,20120703,000000,3.77313,3.84346,3.75737,3.83568,1051933.2320003,0
+MUFG.US,D,20120705,000000,3.81983,3.83568,3.80445,3.83568,1229577.1308264,0
+MUFG.US,D,20120706,000000,3.79667,3.80445,3.76516,3.78879,831076.06712879,0
+MUFG.US,D,20120709,000000,3.76516,3.78101,3.72634,3.77313,2500179.7513735,0
+MUFG.US,D,20120710,000000,3.74969,3.76516,3.7028,3.71058,1448265.2538993,0
+MUFG.US,D,20120711,000000,3.74969,3.77313,3.73384,3.77313,569611.81695267,0
+MUFG.US,D,20120712,000000,3.68723,3.69492,3.65591,3.67926,1364889.3271405,0
+MUFG.US,D,20120713,000000,3.64804,3.72634,3.64045,3.71846,735665.28896984,0
+MUFG.US,D,20120716,000000,3.71058,3.71058,3.67148,3.68723,513971.3152662,0
+MUFG.US,D,20120717,000000,3.68723,3.71058,3.6636,3.71058,598912.61576069,0
+MUFG.US,D,20120718,000000,3.64804,3.71846,3.64804,3.69492,1309494.4559072,0
+MUFG.US,D,20120719,000000,3.74969,3.78101,3.74171,3.75737,1516917.9247637,0
+MUFG.US,D,20120720,000000,3.64804,3.64804,3.58559,3.58559,1064513.4662711,0
+MUFG.US,D,20120723,000000,3.52313,3.55436,3.49161,3.53869,943881.85276423,0
+MUFG.US,D,20120724,000000,3.53092,3.53869,3.47615,3.49161,1035640.4391422,0
+MUFG.US,D,20120725,000000,3.52313,3.54667,3.49959,3.51535,742389.94302989,0
+MUFG.US,D,20120726,000000,3.64804,3.72634,3.63257,3.72634,2064483.3677341,0
+MUFG.US,D,20120727,000000,3.76516,3.86681,3.76516,3.85912,3867861.5637088,0
+MUFG.US,D,20120730,000000,3.78879,3.87488,3.78879,3.8278,5607783.8381956,0
+MUFG.US,D,20120731,000000,3.79667,3.85912,3.78101,3.79667,2586444.9583785,0
+MUFG.US,D,20120801,000000,3.72634,3.76516,3.69492,3.7028,1439868.022982,0
+MUFG.US,D,20120802,000000,3.67148,3.68723,3.63257,3.67148,3151797.7930663,0
+MUFG.US,D,20120803,000000,3.68723,3.74969,3.67926,3.73384,1963018.2152263,0
+MUFG.US,D,20120806,000000,3.74171,3.76516,3.73384,3.73384,1465495.813869,0
+MUFG.US,D,20120807,000000,3.78101,3.80445,3.77313,3.78879,1243246.0492246,0
+MUFG.US,D,20120808,000000,3.69492,3.74171,3.67926,3.72634,753314.25335558,0
+MUFG.US,D,20120809,000000,3.7028,3.71846,3.68723,3.69492,853665.74236782,0
+MUFG.US,D,20120810,000000,3.64045,3.67926,3.6245,3.67926,1367001.1245539,0
+MUFG.US,D,20120813,000000,3.67926,3.69492,3.64804,3.68723,940196.35515912,0
+MUFG.US,D,20120814,000000,3.60114,3.61691,3.58559,3.59346,1326952.952611,0
+MUFG.US,D,20120815,000000,3.55436,3.56214,3.53869,3.55436,965757.53439775,0
+MUFG.US,D,20120816,000000,3.56992,3.59346,3.53869,3.57751,730349.88759471,0
+MUFG.US,D,20120817,000000,3.63257,3.64045,3.6245,3.63257,336584.49577033,0
+MUFG.US,D,20120820,000000,3.60903,3.61691,3.59346,3.61691,378392.67235882,0
+MUFG.US,D,20120821,000000,3.6636,3.68723,3.63257,3.64804,1280794.2027412,0
+MUFG.US,D,20120822,000000,3.64045,3.67926,3.6245,3.6636,1166994.4464158,0
+MUFG.US,D,20120823,000000,3.67148,3.68723,3.65591,3.65591,1200116.0477396,0
+MUFG.US,D,20120824,000000,3.6245,3.6636,3.61691,3.64804,701478.94207981,0
+MUFG.US,D,20120827,000000,3.64045,3.64804,3.60903,3.60903,814969.57872462,0
+MUFG.US,D,20120828,000000,3.57751,3.60114,3.56214,3.57751,921103.79145728,0
+MUFG.US,D,20120829,000000,3.60114,3.61691,3.59346,3.60903,615978.72822357,0
+MUFG.US,D,20120830,000000,3.59346,3.59346,3.55436,3.55436,742466.96274827,0
+MUFG.US,D,20120831,000000,3.55436,3.57751,3.52313,3.54667,854729.44712704,0
+MUFG.US,D,20120904,000000,3.54667,3.55436,3.50748,3.54667,851804.77944267,0
+MUFG.US,D,20120905,000000,3.49161,3.49959,3.46837,3.49161,572490.68912882,0
+MUFG.US,D,20120906,000000,3.51535,3.57751,3.50748,3.56992,786795.97390315,0
+MUFG.US,D,20120907,000000,3.59346,3.6245,3.58559,3.60903,968119.12549236,0
+MUFG.US,D,20120910,000000,3.63257,3.64045,3.60903,3.61691,558012.02288066,0
+MUFG.US,D,20120911,000000,3.59346,3.64045,3.59346,3.61691,1116530.9187728,0
+MUFG.US,D,20120912,000000,3.65591,3.69492,3.64804,3.69492,2284216.4610401,0
+MUFG.US,D,20120913,000000,3.69492,3.79667,3.67926,3.78101,4032747.2502662,0
+MUFG.US,D,20120914,000000,3.83568,3.88266,3.8278,3.84346,3053032.4939298,0
+MUFG.US,D,20120917,000000,3.81983,3.85114,3.80445,3.80445,2013388.0702389,0
+MUFG.US,D,20120918,000000,3.84346,3.88266,3.8278,3.85912,2900338.8206303,0
+MUFG.US,D,20120919,000000,3.85114,3.85114,3.81214,3.81214,1426339.6135295,0
+MUFG.US,D,20120920,000000,3.76516,3.79667,3.75737,3.75737,1386332.0330599,0
+MUFG.US,D,20120921,000000,3.74171,3.75737,3.71058,3.71058,875263.52853097,0
+MUFG.US,D,20120924,000000,3.71846,3.74171,3.7028,3.73384,1450381.2145407,0
+MUFG.US,D,20120925,000000,3.71058,3.73384,3.67148,3.68723,1307297.3123194,0
+MUFG.US,D,20120926,000000,3.65591,3.67926,3.63257,3.6636,1289701.429091,0
+MUFG.US,D,20120927,000000,3.68723,3.72634,3.68723,3.72634,776072.53932944,0
+MUFG.US,D,20120928,000000,3.64045,3.64045,3.60114,3.63257,1279837.7011035,0
+MUFG.US,D,20121001,000000,3.64045,3.64804,3.60114,3.60114,853453.41773877,0
+MUFG.US,D,20121002,000000,3.6245,3.6245,3.56214,3.56214,979195.3936408,0
+MUFG.US,D,20121003,000000,3.56992,3.57751,3.55436,3.56992,659434.50230116,0
+MUFG.US,D,20121004,000000,3.64804,3.67148,3.64045,3.67148,1003757.3981545,0
+MUFG.US,D,20121005,000000,3.64804,3.6636,3.64045,3.64045,951445.39727041,0
+MUFG.US,D,20121008,000000,3.61691,3.63257,3.60114,3.60903,358874.41859189,0
+MUFG.US,D,20121009,000000,3.54667,3.54667,3.50748,3.50748,771652.23197871,0
+MUFG.US,D,20121010,000000,3.49959,3.51535,3.48402,3.51535,955570.11543168,0
+MUFG.US,D,20121011,000000,3.55436,3.56992,3.53869,3.54667,1249032.9361731,0
+MUFG.US,D,20121012,000000,3.54667,3.55436,3.52313,3.54667,804877.91400302,0
+MUFG.US,D,20121015,000000,3.53869,3.56214,3.52313,3.54667,874696.28871318,0
+MUFG.US,D,20121016,000000,3.56992,3.61691,3.56992,3.61691,1340057.7536125,0
+MUFG.US,D,20121017,000000,3.60903,3.63257,3.60114,3.61691,443812.59666536,0
+MUFG.US,D,20121018,000000,3.6245,3.64804,3.6245,3.64045,422967.31396691,0
+MUFG.US,D,20121019,000000,3.63257,3.64045,3.56992,3.57751,1227675.5764281,0
+MUFG.US,D,20121022,000000,3.6245,3.65591,3.61691,3.64804,948025.3054516,0
+MUFG.US,D,20121023,000000,3.53092,3.55436,3.51535,3.53092,1412509.3700456,0
+MUFG.US,D,20121024,000000,3.56214,3.57751,3.53092,3.53869,1040379.2334365,0
+MUFG.US,D,20121025,000000,3.55436,3.57751,3.53869,3.55436,851157.39748549,0
+MUFG.US,D,20121026,000000,3.53869,3.54667,3.50748,3.53092,1621966.5757901,0
+MUFG.US,D,20121031,000000,3.60114,3.60114,3.49161,3.50748,885725.72054639,0
+MUFG.US,D,20121101,000000,3.49161,3.53092,3.49161,3.53092,1358921.3397732,0
+MUFG.US,D,20121102,000000,3.52313,3.52313,3.47615,3.48402,1373480.1481607,0
+MUFG.US,D,20121105,000000,3.48402,3.49959,3.48402,3.48402,541551.66009476,0
+MUFG.US,D,20121106,000000,3.48402,3.50748,3.48402,3.49161,565361.16114378,0
+MUFG.US,D,20121107,000000,3.46837,3.47615,3.4137,3.42148,833211.80310328,0
+MUFG.US,D,20121108,000000,3.46068,3.46837,3.4137,3.4137,954192.08695691,0
+MUFG.US,D,20121109,000000,3.46837,3.46837,3.42936,3.44492,822384.28782907,0
+MUFG.US,D,20121112,000000,3.42148,3.42936,3.39823,3.40591,1181654.2130829,0
+MUFG.US,D,20121113,000000,3.39026,3.42148,3.38237,3.39823,1116608.9792982,0
+MUFG.US,D,20121114,000000,3.37478,3.39026,3.31214,3.3279,1380568.0438656,0
+MUFG.US,D,20121115,000000,3.40591,3.42936,3.39823,3.42936,2550567.3001052,0
+MUFG.US,D,20121116,000000,3.49959,3.53092,3.46837,3.51535,2088663.3960769,0
+MUFG.US,D,20121119,000000,3.52313,3.56992,3.52313,3.54667,1301286.6518649,0
+MUFG.US,D,20121120,000000,3.52313,3.55436,3.50748,3.55436,1410773.303961,0
+MUFG.US,D,20121121,000000,3.53869,3.55436,3.53092,3.54667,831559.00157916,0
+MUFG.US,D,20121123,000000,3.56992,3.61691,3.56214,3.60903,2149835.7869956,0
+MUFG.US,D,20121126,000000,3.56992,3.60114,3.56214,3.58559,2548832.2748277,0
+MUFG.US,D,20121127,000000,3.58559,3.60114,3.53869,3.53869,1279127.870726,0
+MUFG.US,D,20121128,000000,3.51535,3.55436,3.49959,3.54667,1079805.0027903,0
+MUFG.US,D,20121129,000000,3.57751,3.60903,3.56992,3.60114,1416266.683334,0
+MUFG.US,D,20121130,000000,3.56992,3.60114,3.56214,3.60114,1266532.0243501,0
+MUFG.US,D,20121203,000000,3.59346,3.60114,3.55436,3.56214,859254.87598529,0
+MUFG.US,D,20121204,000000,3.54667,3.56214,3.53092,3.53092,1062456.831629,0
+MUFG.US,D,20121205,000000,3.53869,3.56992,3.53092,3.54667,981553.86231439,0
+MUFG.US,D,20121206,000000,3.56214,3.56992,3.54667,3.56214,590948.36055754,0
+MUFG.US,D,20121207,000000,3.60114,3.64804,3.59346,3.63257,2629653.0203889,0
+MUFG.US,D,20121210,000000,3.58559,3.60114,3.56992,3.58559,1726518.7618749,0
+MUFG.US,D,20121211,000000,3.56214,3.59346,3.55436,3.55436,1765075.4573794,0
+MUFG.US,D,20121212,000000,3.56214,3.60114,3.54667,3.55436,3224374.30634,0
+MUFG.US,D,20121213,000000,3.55436,3.56992,3.53869,3.55436,1231817.9883085,0
+MUFG.US,D,20121214,000000,3.59346,3.60903,3.58559,3.60903,1477213.2191326,0
+MUFG.US,D,20121217,000000,3.64804,3.69492,3.64045,3.67926,3475022.4901189,0
+MUFG.US,D,20121218,000000,3.79667,3.85114,3.78879,3.85114,3282217.1556493,0
+MUFG.US,D,20121219,000000,3.9918,4.02303,3.98412,4.00737,3357146.9335616,0
+MUFG.US,D,20121220,000000,4.06992,4.10884,4.05416,4.10884,3973808.4311805,0
+MUFG.US,D,20121221,000000,4.03869,4.12478,4.03869,4.12478,3069590.6925742,0
+MUFG.US,D,20121224,000000,4.08538,4.12478,4.0777,4.12478,1210663.5859295,0
+MUFG.US,D,20121226,000000,4.1168,4.15591,4.1168,4.13228,1505679.2907225,0
+MUFG.US,D,20121227,000000,4.1168,4.14015,4.0777,4.12478,3650728.4063015,0
+MUFG.US,D,20121228,000000,4.12478,4.15591,4.12478,4.13228,1456802.9937623,0
+MUFG.US,D,20121231,000000,4.14015,4.23393,4.13228,4.23393,2182213.2113107,0
+MUFG.US,D,20130102,000000,4.30416,4.35105,4.29638,4.34336,2852477.3105001,0
+MUFG.US,D,20130103,000000,4.31972,4.3278,4.26515,4.27284,2075558.5950755,0
+MUFG.US,D,20130104,000000,4.28879,4.31972,4.28081,4.29638,1868941.751648,0
+MUFG.US,D,20130107,000000,4.21827,4.24171,4.18704,4.23393,4538229.7435987,0
+MUFG.US,D,20130108,000000,4.12478,4.14015,4.05416,4.0777,5314689.463134,0
+MUFG.US,D,20130109,000000,4.16379,4.18704,4.14813,4.18704,2457085.1373267,0
+MUFG.US,D,20130110,000000,4.21058,4.2495,4.19491,4.24171,2177648.2317863,0
+MUFG.US,D,20130111,000000,4.21827,4.2495,4.2027,4.23393,3254013.3674247,0
+MUFG.US,D,20130114,000000,4.27284,4.28879,4.24171,4.25737,2189045.0684923,0
+MUFG.US,D,20130115,000000,4.23393,4.25737,4.21058,4.2495,10239379.174188,0
+MUFG.US,D,20130116,000000,4.14015,4.18704,4.13228,4.17906,2847937.3103438,0
+MUFG.US,D,20130117,000000,4.19491,4.21827,4.17157,4.21058,2908460.2376912,0
+MUFG.US,D,20130118,000000,4.21827,4.22604,4.19491,4.22604,1613671.3439593,0
+MUFG.US,D,20130122,000000,4.10884,4.1168,4.0777,4.10125,2030348.0203873,0
+MUFG.US,D,20130123,000000,4.06992,4.09317,4.06214,4.08538,2446932.0649918,0
+MUFG.US,D,20130124,000000,4.14813,4.17906,4.14015,4.16379,3199769.628739,0
+MUFG.US,D,20130125,000000,4.17906,4.18704,4.12478,4.14813,1275652.6161359,0
+MUFG.US,D,20130128,000000,4.13228,4.13228,4.08538,4.10884,1527371.7903231,0
+MUFG.US,D,20130129,000000,4.25737,4.28081,4.2495,4.27284,2248340.8843807,0
+MUFG.US,D,20130130,000000,4.28081,4.33548,4.27284,4.31972,2960951.2573802,0
+MUFG.US,D,20130131,000000,4.42137,4.46827,4.4136,4.42137,2445666.4436736,0
+MUFG.US,D,20130201,000000,4.37439,4.38227,4.3278,4.36662,2143623.209982,0
+MUFG.US,D,20130204,000000,4.4136,4.42925,4.37439,4.39016,2265739.0142782,0
+MUFG.US,D,20130205,000000,4.4136,4.42925,4.39016,4.4136,1882520.1198367,0
+MUFG.US,D,20130206,000000,4.35902,4.4136,4.35902,4.4136,1199924.5392507,0
+MUFG.US,D,20130207,000000,4.46827,4.47624,4.40581,4.46048,2012473.2008814,0
+MUFG.US,D,20130208,000000,4.43704,4.4527,4.42137,4.44491,1356230.853665,0
+MUFG.US,D,20130211,000000,4.4918,4.51534,4.46827,4.50727,1589847.2716122,0
+MUFG.US,D,20130212,000000,4.52313,4.55416,4.49968,4.53849,1498125.1134794,0
+MUFG.US,D,20130213,000000,4.48392,4.4918,4.4527,4.46827,1140114.5647017,0
+MUFG.US,D,20130214,000000,4.35105,4.36662,4.33548,4.35105,911373.28676645,0
+MUFG.US,D,20130215,000000,4.30416,4.31213,4.28081,4.30416,1863201.7010147,0
+MUFG.US,D,20130219,000000,4.42137,4.46827,4.42137,4.4527,1981307.2759202,0
+MUFG.US,D,20130220,000000,4.4527,4.46048,4.38227,4.38227,1643064.7745908,0
+MUFG.US,D,20130221,000000,4.33548,4.34336,4.2495,4.28879,3268660.6444077,0
+MUFG.US,D,20130222,000000,4.29638,4.35902,4.28879,4.35105,3288824.1985178,0
+MUFG.US,D,20130225,000000,4.35902,4.39016,4.28081,4.30416,8160144.4487706,0
+MUFG.US,D,20130226,000000,4.35902,4.37439,4.3278,4.36662,3364026.6678654,0
+MUFG.US,D,20130227,000000,4.31213,4.35105,4.28081,4.33548,1937217.6503765,0
+MUFG.US,D,20130228,000000,4.3278,4.36662,4.28879,4.3278,2199745.6053119,0
+MUFG.US,D,20130301,000000,4.38227,4.42137,4.35902,4.40581,1523515.6003692,0
+MUFG.US,D,20130304,000000,4.4527,4.46048,4.42137,4.44491,1807342.6298572,0
+MUFG.US,D,20130305,000000,4.43704,4.47624,4.43704,4.47624,1629087.7773191,0
+MUFG.US,D,20130306,000000,4.48392,4.53072,4.47624,4.52313,1903792.1334072,0
+MUFG.US,D,20130307,000000,4.46048,4.47624,4.40581,4.4136,18559649.699082,0
+MUFG.US,D,20130308,000000,4.40581,4.43704,4.39016,4.4136,4195048.6130299,0
+MUFG.US,D,20130311,000000,4.59326,4.67138,4.58548,4.66359,5116782.0927253,0
+MUFG.US,D,20130312,000000,4.60114,4.60893,4.56194,4.58548,2978589.8136959,0
+MUFG.US,D,20130313,000000,4.65571,4.73373,4.64784,4.72614,3141183.6432281,0
+MUFG.US,D,20130314,000000,4.71038,4.76515,4.71038,4.76515,1318458.9266423,0
+MUFG.US,D,20130315,000000,4.69472,4.70261,4.66359,4.69472,919593.58049285,0
+MUFG.US,D,20130318,000000,4.63237,4.69472,4.61671,4.65571,3753143.8156049,0
+MUFG.US,D,20130319,000000,4.66359,4.68704,4.63237,4.68704,2249348.3855617,0
+MUFG.US,D,20130320,000000,4.69472,4.74161,4.69472,4.73373,3058341.6504629,0
+MUFG.US,D,20130321,000000,4.73373,4.74161,4.65571,4.67138,3564542.3006289,0
+MUFG.US,D,20130322,000000,4.67138,4.71038,4.67138,4.70261,921720.99001131,0
+MUFG.US,D,20130325,000000,4.71816,4.72614,4.61671,4.64784,3057453.8420876,0
+MUFG.US,D,20130326,000000,4.67551,4.69136,4.65187,4.67551,1499672.793496,0
+MUFG.US,D,20130327,000000,4.67551,4.70702,4.65187,4.70702,3818939.4712403,0
+MUFG.US,D,20130328,000000,4.73864,4.74651,4.68338,4.73864,12935421.110206,0
+MUFG.US,D,20130401,000000,4.64389,4.64389,4.41484,4.44645,4397686.4512769,0
+MUFG.US,D,20130402,000000,4.60441,4.66763,4.59653,4.65966,2402769.5829577,0
+MUFG.US,D,20130403,000000,4.65187,4.65966,4.56492,4.58077,4417294.2144462,0
+MUFG.US,D,20130404,000000,4.88861,4.95173,4.87295,4.95173,6093635.6706046,0
+MUFG.US,D,20130405,000000,4.99919,5.18088,4.9598,5.18088,8263188.505505,0
+MUFG.US,D,20130408,000000,5.18867,5.22027,5.15734,5.22027,5211135.410967,0
+MUFG.US,D,20130409,000000,5.03091,5.1019,4.99132,5.06232,6196756.7470574,0
+MUFG.US,D,20130410,000000,5.24391,5.34682,5.23612,5.3152,6474637.6461252,0
+MUFG.US,D,20130411,000000,5.33096,5.43358,5.30733,5.40196,8384587.1937747,0
+MUFG.US,D,20130412,000000,5.34682,5.40196,5.33096,5.3863,6818121.6515325,0
+MUFG.US,D,20130415,000000,5.29138,5.33893,5.25189,5.25986,7674858.8153724,0
+MUFG.US,D,20130416,000000,5.27553,5.33096,5.23612,5.29138,7242274.4446782,0
+MUFG.US,D,20130417,000000,5.29138,5.30733,5.20442,5.25189,5311689.8573453,0
+MUFG.US,D,20130418,000000,5.25189,5.26774,5.18088,5.22835,3112928.8554602,0
+MUFG.US,D,20130419,000000,5.20442,5.27553,5.18867,5.25189,4642870.398279,0
+MUFG.US,D,20130422,000000,5.22835,5.22835,5.13352,5.18867,5365728.5570509,0
+MUFG.US,D,20130423,000000,5.18088,5.24391,5.1731,5.22835,9789026.1463026,0
+MUFG.US,D,20130424,000000,5.16522,5.19664,5.12574,5.16522,7167926.4778818,0
+MUFG.US,D,20130425,000000,5.25189,5.33096,5.25189,5.29138,6061336.3068148,0
+MUFG.US,D,20130426,000000,5.2835,5.36257,5.2835,5.36257,4704180.1757223,0
+MUFG.US,D,20130429,000000,5.33893,5.40994,5.33893,5.37842,4888757.9308165,0
+MUFG.US,D,20130430,000000,5.37842,5.3863,5.33096,5.35469,9236745.8475991,0
+MUFG.US,D,20130501,000000,5.3152,5.32298,5.26774,5.29138,1232217.6581984,0
+MUFG.US,D,20130502,000000,5.30733,5.37842,5.29925,5.33893,1936629.5944186,0
+MUFG.US,D,20130503,000000,5.40196,5.47315,5.3863,5.44155,6162609.9508336,0
+MUFG.US,D,20130506,000000,5.43358,5.43358,5.3863,5.39427,6993463.2852633,0
+MUFG.US,D,20130507,000000,5.36257,5.40196,5.34682,5.37054,3935185.1240277,0
+MUFG.US,D,20130508,000000,5.2835,5.36257,5.27553,5.34682,3027219.439396,0
+MUFG.US,D,20130509,000000,5.2835,5.32298,5.24391,5.26774,4534230.963085,0
+MUFG.US,D,20130510,000000,5.2835,5.30733,5.24391,5.29138,3327457.9137406,0
+MUFG.US,D,20130513,000000,5.63879,5.71787,5.63111,5.68617,8278978.5885796,0
+MUFG.US,D,20130514,000000,5.5994,5.70221,5.56001,5.62333,5017057.1695301,0
+MUFG.US,D,20130515,000000,5.65484,5.77321,5.64697,5.74949,3156287.8344863,0
+MUFG.US,D,20130516,000000,5.49669,5.51255,5.36257,5.3863,6198231.5705837,0
+MUFG.US,D,20130517,000000,5.40994,5.48094,5.39427,5.44952,6617581.0394008,0
+MUFG.US,D,20130520,000000,5.40994,5.44155,5.37054,5.40196,4469504.2162439,0
+MUFG.US,D,20130521,000000,5.36257,5.37842,5.3152,5.32298,2993878.2277941,0
+MUFG.US,D,20130522,000000,5.41781,5.48094,5.29925,5.33096,4643567.7389724,0
+MUFG.US,D,20130523,000000,4.88861,4.99132,4.74651,4.99132,16781875.355433,0
+MUFG.US,D,20130524,000000,4.80175,4.84134,4.73075,4.80963,6944475.6219535,0
+MUFG.US,D,20130528,000000,4.79398,4.87295,4.76226,4.77821,8653401.623021,0
+MUFG.US,D,20130529,000000,4.69915,4.74651,4.65187,4.73075,6175747.0168521,0
+MUFG.US,D,20130530,000000,4.69136,4.82558,4.69136,4.74651,10871983.753511,0
+MUFG.US,D,20130531,000000,4.64389,4.74651,4.62007,4.69136,8826081.9132397,0
+MUFG.US,D,20130603,000000,4.47038,4.49392,4.3596,4.48594,9593553.2234789,0
+MUFG.US,D,20130604,000000,4.786,4.84932,4.7149,4.73075,8220148.0134225,0
+MUFG.US,D,20130605,000000,4.62007,4.62007,4.50977,4.53321,5244540.1117962,0
+MUFG.US,D,20130606,000000,4.53321,4.58077,4.47038,4.58077,5996666.804359,0
+MUFG.US,D,20130607,000000,4.65187,4.76226,4.62794,4.74651,4374114.254225,0
+MUFG.US,D,20130610,000000,4.88861,4.89649,4.75439,4.8177,4332353.9547588,0
+MUFG.US,D,20130611,000000,4.88861,4.93598,4.83365,4.89649,8356631.1176173,0
+MUFG.US,D,20130612,000000,4.93598,4.93598,4.80175,4.84134,5723967.0425626,0
+MUFG.US,D,20130613,000000,4.86507,4.96768,4.85738,4.9598,3574157.2757422,0
+MUFG.US,D,20130614,000000,4.77821,4.786,4.69915,4.69915,3355027.8504992,0
+MUFG.US,D,20130617,000000,4.85738,4.92022,4.80175,4.83365,3104101.7712498,0
+MUFG.US,D,20130618,000000,4.86507,4.88861,4.84134,4.85738,3646207.1406713,0
+MUFG.US,D,20130619,000000,4.93598,4.93598,4.8177,4.82558,3003049.8191232,0
+MUFG.US,D,20130620,000000,4.72297,4.73075,4.61219,4.62007,5476540.1564645,0
+MUFG.US,D,20130621,000000,4.7149,4.73075,4.61219,4.72297,3134319.5210294,0
+MUFG.US,D,20130624,000000,4.61219,4.65187,4.55695,4.60441,3984176.9505655,0
+MUFG.US,D,20130625,000000,4.69136,4.74651,4.65187,4.73864,1973560.5493812,0
+MUFG.US,D,20130626,000000,4.73864,4.74651,4.68338,4.70702,1358914.0541241,0
+MUFG.US,D,20130627,000000,4.77821,4.8177,4.77014,4.79398,2134544.2504764,0
+MUFG.US,D,20130628,000000,4.87295,4.94405,4.83365,4.90456,4047502.7711777,0
+MUFG.US,D,20130701,000000,5.01505,5.03091,4.97547,4.99919,3259125.8114338,0
+MUFG.US,D,20130702,000000,5.03091,5.03868,4.92022,4.99132,2909750.8383776,0
+MUFG.US,D,20130703,000000,5.02273,5.09403,5.01505,5.06232,1803559.2963936,0
+MUFG.US,D,20130705,000000,5.08625,5.1019,5.03091,5.08625,1404674.1749111,0
+MUFG.US,D,20130708,000000,5.05463,5.09403,5.02273,5.03868,1797486.1875187,0
+MUFG.US,D,20130709,000000,5.10988,5.11785,5.07837,5.09403,1556426.9586779,0
+MUFG.US,D,20130710,000000,5.09403,5.10988,5.04656,5.08625,2918824.5938482,0
+MUFG.US,D,20130711,000000,5.18867,5.23612,5.1731,5.22027,1664466.8890369,0
+MUFG.US,D,20130712,000000,5.20442,5.22027,5.14937,5.16522,2764609.2607072,0
+MUFG.US,D,20130715,000000,5.18867,5.2835,5.18867,5.26774,3550491.4060599,0
+MUFG.US,D,20130716,000000,5.23612,5.25986,5.19664,5.2125,1777800.363824,0
+MUFG.US,D,20130717,000000,5.26774,5.27553,5.23612,5.26774,966433.01814407,0
+MUFG.US,D,20130718,000000,5.29138,5.33096,5.2835,5.3152,1155516.4267634,0
+MUFG.US,D,20130719,000000,5.30733,5.37842,5.29925,5.37842,1857400.2427682,0
+MUFG.US,D,20130722,000000,5.3152,5.36257,5.2835,5.35469,2975087.4981237,0
+MUFG.US,D,20130723,000000,5.34682,5.35469,5.30733,5.32298,1916083.0233307,0
+MUFG.US,D,20130724,000000,5.29925,5.30733,5.22027,5.25189,1525229.8095066,0
+MUFG.US,D,20130725,000000,5.1731,5.20442,5.11785,5.18867,1351708.5472277,0
+MUFG.US,D,20130726,000000,5.00708,5.01505,4.9598,4.99132,1897145.5398726,0
+MUFG.US,D,20130729,000000,4.84932,4.88092,4.82558,4.83365,13626537.777743,0
+MUFG.US,D,20130730,000000,4.85738,4.91225,4.84932,4.87295,3783676.929907,0
+MUFG.US,D,20130731,000000,4.87295,4.96768,4.86507,4.93598,2023350.6748919,0
+MUFG.US,D,20130801,000000,5.02273,5.05463,4.99919,5.01505,2407692.6000919,0
+MUFG.US,D,20130802,000000,5.04656,5.07837,5.02273,5.0703,2850159.4332997,0
+MUFG.US,D,20130805,000000,5.04656,5.10988,5.03868,5.10988,1740983.897632,0
+MUFG.US,D,20130806,000000,5.07837,5.08625,5.04656,5.06232,919664.3553692,0
+MUFG.US,D,20130807,000000,4.99132,5.02273,4.9598,4.96768,2643507.202434,0
+MUFG.US,D,20130808,000000,4.96768,4.99132,4.92022,4.9598,1033704.5381127,0
+MUFG.US,D,20130809,000000,4.9598,4.99919,4.95173,4.97547,790298.28947536,0
+MUFG.US,D,20130812,000000,4.9282,4.9598,4.91225,4.9282,1161568.7194982,0
+MUFG.US,D,20130813,000000,4.9282,4.9598,4.88092,4.95173,840844.0408718,0
+MUFG.US,D,20130814,000000,4.87295,4.90456,4.86507,4.88092,1080244.2233465,0
+MUFG.US,D,20130815,000000,4.84134,4.88092,4.82558,4.83365,1794668.7229559,0
+MUFG.US,D,20130816,000000,4.82558,4.85738,4.80963,4.84932,2952817.3506353,0
+MUFG.US,D,20130819,000000,4.82558,4.84134,4.76226,4.786,3847900.9669646,0
+MUFG.US,D,20130820,000000,4.75439,4.80963,4.74651,4.79398,1900076.452399,0
+MUFG.US,D,20130821,000000,4.73864,4.73864,4.66763,4.68338,1759051.2664338,0
+MUFG.US,D,20130822,000000,4.77821,4.80175,4.77014,4.786,853059.99269084,0
+MUFG.US,D,20130823,000000,4.83365,4.87295,4.8177,4.85738,1448044.6028142,0
+MUFG.US,D,20130826,000000,4.79398,4.8177,4.77014,4.786,2552581.2616601,0
+MUFG.US,D,20130827,000000,4.76226,4.77821,4.73075,4.74651,2519981.1046458,0
+MUFG.US,D,20130828,000000,4.7149,4.76226,4.69915,4.73075,944215.95181287,0
+MUFG.US,D,20130829,000000,4.69136,4.73075,4.69136,4.69915,576308.36922359,0
+MUFG.US,D,20130830,000000,4.64389,4.64389,4.59653,4.60441,1008461.8458176,0
+MUFG.US,D,20130903,000000,4.79398,4.82558,4.77821,4.80963,2881285.8075947,0
+MUFG.US,D,20130904,000000,4.87295,4.9598,4.87295,4.95173,2128325.4286208,0
+MUFG.US,D,20130905,000000,4.86507,4.9282,4.86507,4.91225,2888576.6606655,0
+MUFG.US,D,20130906,000000,4.88092,4.93598,4.84932,4.90456,1333428.8537969,0
+MUFG.US,D,20130909,000000,4.93598,5.00708,4.9282,5.00708,1352248.7260634,0
+MUFG.US,D,20130910,000000,5.06232,5.08625,5.05463,5.07837,1854324.6580681,0
+MUFG.US,D,20130911,000000,5.01505,5.03091,4.97547,5.01505,822635.1223173,0
+MUFG.US,D,20130912,000000,5.00708,5.03868,4.98334,5.02273,2115567.2163521,0
+MUFG.US,D,20130913,000000,5.00708,5.03091,4.99132,4.99132,1017181.7269065,0
+MUFG.US,D,20130916,000000,5.0703,5.1019,5.04656,5.0703,712622.86268358,0
+MUFG.US,D,20130917,000000,5.03868,5.07837,5.03091,5.07837,979349.43307756,0
+MUFG.US,D,20130918,000000,5.10988,5.2835,5.1019,5.26774,3814734.6109396,0
+MUFG.US,D,20130919,000000,5.22027,5.25189,5.20442,5.23612,1189464.4288493,0
+MUFG.US,D,20130920,000000,5.22835,5.22835,5.16522,5.18088,919164.76800675,0
+MUFG.US,D,20130923,000000,5.1731,5.18867,5.14169,5.18088,1126689.1951427,0
+MUFG.US,D,20130924,000000,5.19664,5.22027,5.16522,5.19664,644718.53205583,0
+MUFG.US,D,20130925,000000,5.18867,5.18867,5.13352,5.14937,648516.43681749,0
+MUFG.US,D,20130926,000000,5.18088,5.22835,5.18088,5.22027,1191503.3697723,0
+MUFG.US,D,20130927,000000,5.13352,5.1731,5.12574,5.14937,1261417.4987269,0
+MUFG.US,D,20130930,000000,5.04656,5.07837,5.01505,5.06232,759198.97616251,0
+MUFG.US,D,20131001,000000,5.02273,5.04656,5.00708,5.03091,572859.13480863,0
+MUFG.US,D,20131002,000000,4.97547,5.01505,4.94405,5.01505,1072741.0456466,0
+MUFG.US,D,20131003,000000,4.99132,4.99919,4.95173,4.97547,738253.77599156,0
+MUFG.US,D,20131004,000000,4.94405,5.00708,4.94405,4.99919,798795.43786512,0
+MUFG.US,D,20131007,000000,4.92022,4.94405,4.90456,4.93598,547848.54247571,0
+MUFG.US,D,20131008,000000,4.93598,4.9598,4.89649,4.92022,715742.16127791,0
+MUFG.US,D,20131009,000000,5.01505,5.0703,4.99919,5.06232,1101203.9948155,0
+MUFG.US,D,20131010,000000,5.04656,5.07837,5.02273,5.0703,665344.2044762,0
+MUFG.US,D,20131011,000000,5.09403,5.14169,5.09403,5.13352,436218.86875604,0
+MUFG.US,D,20131014,000000,5.09403,5.1731,5.07837,5.15734,638630.85188291,0
+MUFG.US,D,20131015,000000,5.08625,5.09403,5.05463,5.07837,607785.4954793,0
+MUFG.US,D,20131016,000000,5.0703,5.12574,5.05463,5.12574,1824988.4718219,0
+MUFG.US,D,20131017,000000,5.14937,5.20442,5.13352,5.20442,3144885.7937453,0
+MUFG.US,D,20131018,000000,5.18867,5.22027,5.18088,5.20442,1149546.3577821,0
+MUFG.US,D,20131021,000000,5.13352,5.15734,5.12574,5.14169,870026.18768123,0
+MUFG.US,D,20131022,000000,5.18867,5.19664,5.16522,5.18088,1246262.3079254,0
+MUFG.US,D,20131023,000000,5.08625,5.09403,5.03091,5.0703,1223048.1484834,0
+MUFG.US,D,20131024,000000,5.0703,5.1019,5.05463,5.08625,1083461.3577993,0
+MUFG.US,D,20131025,000000,5.02273,5.0703,5.02273,5.03868,1143406.6372589,0
+MUFG.US,D,20131028,000000,5.06232,5.09403,5.04656,5.05463,2941992.9577821,0
+MUFG.US,D,20131029,000000,5.06232,5.09403,5.04656,5.09403,1136932.8176871,0
+MUFG.US,D,20131030,000000,5.07837,5.1019,5.05463,5.07837,1457802.1684872,0
+MUFG.US,D,20131031,000000,5.05463,5.08625,5.02273,5.05463,1499418.8365867,0
+MUFG.US,D,20131101,000000,4.99132,5.02273,4.97547,5.02273,915588.55513717,0
+MUFG.US,D,20131104,000000,5.02273,5.03091,4.98334,5.02273,735196.92581753,0
+MUFG.US,D,20131105,000000,4.9282,4.94405,4.90456,4.93598,1062170.6097026,0
+MUFG.US,D,20131106,000000,4.96768,5.00708,4.96768,4.99132,1465273.0811699,0
+MUFG.US,D,20131107,000000,4.9598,4.96768,4.90456,4.90456,2329153.3034859,0
+MUFG.US,D,20131108,000000,4.89649,4.94405,4.88092,4.9282,1067916.9051779,0
+MUFG.US,D,20131111,000000,4.92022,4.93598,4.91225,4.9282,592952.9548494,0
+MUFG.US,D,20131112,000000,4.9598,4.99919,4.9598,4.99919,1687338.6229744,0
+MUFG.US,D,20131113,000000,5.04656,5.16522,5.03868,5.15734,4275290.6698963,0
+MUFG.US,D,20131114,000000,5.14169,5.24391,5.07837,5.12574,6176021.7899015,0
+MUFG.US,D,20131115,000000,5.22027,5.25986,5.2125,5.25986,3424614.1252472,0
+MUFG.US,D,20131118,000000,5.25189,5.32298,5.25189,5.27553,2740997.5129892,0
+MUFG.US,D,20131119,000000,5.22027,5.25189,5.20442,5.22027,1198707.8358617,0
+MUFG.US,D,20131120,000000,5.19664,5.22835,5.15734,5.19664,1031159.7649852,0
+MUFG.US,D,20131121,000000,5.19664,5.26774,5.19664,5.25986,2600995.44031,0
+MUFG.US,D,20131122,000000,5.15734,5.19664,5.14169,5.18088,4420505.104057,0
+MUFG.US,D,20131125,000000,5.14169,5.15734,5.11785,5.12574,3768011.743673,0
+MUFG.US,D,20131126,000000,5.14169,5.18867,5.14169,5.1731,2120181.1138058,0
+MUFG.US,D,20131127,000000,5.11785,5.14169,5.1019,5.12574,2092960.888201,0
+MUFG.US,D,20131129,000000,5.11785,5.18088,5.10988,5.12574,914480.09567672,0
+MUFG.US,D,20131202,000000,5.13352,5.16522,5.08625,5.09403,1373247.0073916,0
+MUFG.US,D,20131203,000000,5.0703,5.07837,5.01505,5.06232,2309195.8291628,0
+MUFG.US,D,20131204,000000,4.98334,5.03868,4.9598,4.99132,1225012.151302,0
+MUFG.US,D,20131205,000000,4.97547,4.99919,4.95173,4.97547,904449.83856842,0
+MUFG.US,D,20131206,000000,5.00708,5.04656,4.99919,5.02273,2595200.2269056,0
+MUFG.US,D,20131209,000000,5.01505,5.01505,4.98334,5.00708,792945.06168937,0
+MUFG.US,D,20131210,000000,4.94405,4.99919,4.88861,4.97547,1607984.3744833,0
+MUFG.US,D,20131211,000000,4.96768,4.96768,4.91225,4.93598,1783034.5822527,0
+MUFG.US,D,20131212,000000,4.93598,4.99132,4.93598,4.9598,1337060.2294377,0
+MUFG.US,D,20131213,000000,4.87295,4.89649,4.84134,4.86507,2006817.4556156,0
+MUFG.US,D,20131216,000000,4.84932,4.91225,4.84932,4.88861,1131282.2764563,0
+MUFG.US,D,20131217,000000,4.87295,4.88092,4.84134,4.85738,642371.51225929,0
+MUFG.US,D,20131218,000000,4.92022,5.06232,4.92022,5.03091,3499860.308489,0
+MUFG.US,D,20131219,000000,4.98334,5.01505,4.9598,4.97547,1742498.2718245,0
+MUFG.US,D,20131220,000000,4.98334,4.99919,4.95173,4.99919,1230395.2051325,0
+MUFG.US,D,20131223,000000,4.99919,5.03091,4.99919,5.01505,1172563.8047002,0
+MUFG.US,D,20131224,000000,4.95173,4.98334,4.95173,4.9598,580157.27352851,0
+MUFG.US,D,20131226,000000,5.03868,5.11785,5.00708,5.09403,2274051.9398281,0
+MUFG.US,D,20131227,000000,5.13352,5.16522,5.10988,5.14169,1504003.5914443,0
+MUFG.US,D,20131230,000000,5.25986,5.2835,5.24391,5.26774,1981243.7866929,0
+MUFG.US,D,20131231,000000,5.25986,5.2835,5.23612,5.27553,794908.02370102,0
+MUFG.US,D,20140102,000000,5.22835,5.24391,5.15734,5.18867,1428583.5934326,0
+MUFG.US,D,20140103,000000,5.20442,5.20442,5.14937,5.18088,761649.03585255,0
+MUFG.US,D,20140106,000000,5.22835,5.22835,5.14937,5.1731,1646878.2914575,0
+MUFG.US,D,20140107,000000,5.1731,5.18088,5.13352,5.15734,1361829.3545455,0
+MUFG.US,D,20140108,000000,5.18867,5.22027,5.16522,5.18867,2739990.0118082,0
+MUFG.US,D,20140109,000000,5.15734,5.16522,5.1019,5.10988,903831.59920738,0
+MUFG.US,D,20140110,000000,5.18867,5.18867,5.14169,5.1731,1781011.2534348,0
+MUFG.US,D,20140113,000000,5.14937,5.15734,5.11785,5.11785,4334970.5435696,0
+MUFG.US,D,20140114,000000,5.10988,5.14937,5.09403,5.13352,2339318.8655049,0
+MUFG.US,D,20140115,000000,5.12574,5.15734,5.10988,5.13352,2606304.5968431,0
+MUFG.US,D,20140116,000000,5.1019,5.10988,5.05463,5.1019,1500115.1364732,0
+MUFG.US,D,20140117,000000,5.14169,5.15734,5.10988,5.11785,1772795.1229364,0
+MUFG.US,D,20140121,000000,5.10988,5.10988,5.05463,5.07837,819977.94203324,0
+MUFG.US,D,20140122,000000,5.13352,5.13352,5.1019,5.13352,902400.48957535,0
+MUFG.US,D,20140123,000000,5.07837,5.08625,5.00708,5.03091,6736020.7133549,0
+MUFG.US,D,20140124,000000,4.99132,4.99919,4.96768,4.98334,3846241.9205985,0
+MUFG.US,D,20140127,000000,4.92022,4.9282,4.84134,4.88092,2570532.0600773,0
+MUFG.US,D,20140128,000000,4.87295,4.9282,4.86507,4.92022,2270483.0126076,0
+MUFG.US,D,20140129,000000,4.9282,4.94405,4.88861,4.91225,3816475.8810592,0
+MUFG.US,D,20140130,000000,4.87295,4.89649,4.84134,4.87295,1486804.2556847,0
+MUFG.US,D,20140131,000000,4.76226,4.80175,4.72297,4.77014,1767253.8664412,0
+MUFG.US,D,20140203,000000,4.73075,4.74651,4.60441,4.64389,3132283.7025274,0
+MUFG.US,D,20140204,000000,4.62794,4.66763,4.56492,4.65966,2719930.5383986,0
+MUFG.US,D,20140205,000000,4.62794,4.65966,4.59653,4.65966,1932086.4718413,0
+MUFG.US,D,20140206,000000,4.59653,4.65187,4.58846,4.63592,2163534.8887969,0
+MUFG.US,D,20140207,000000,4.67551,4.73075,4.66763,4.70702,1879453.9023996,0
+MUFG.US,D,20140210,000000,4.69915,4.69915,4.63592,4.65966,5305177.5279142,0
+MUFG.US,D,20140211,000000,4.68338,4.74651,4.67551,4.73864,3171490.9024101,0
+MUFG.US,D,20140212,000000,4.72297,4.73864,4.69915,4.73075,9122472.5240865,0
+MUFG.US,D,20140213,000000,4.62794,4.68338,4.62794,4.68338,7097058.9697104,0
+MUFG.US,D,20140214,000000,4.58077,4.62007,4.56492,4.61219,1572100.471368,0
+MUFG.US,D,20140218,000000,4.8177,4.85738,4.77821,4.84134,3520629.6122761,0
+MUFG.US,D,20140219,000000,4.80963,4.82558,4.75439,4.76226,1607920.885256,0
+MUFG.US,D,20140220,000000,4.67551,4.69915,4.65966,4.67551,1615348.0840445,0
+MUFG.US,D,20140221,000000,4.70702,4.72297,4.65966,4.66763,1001021.1165381,0
+MUFG.US,D,20140224,000000,4.66763,4.69915,4.65966,4.66763,857998.62193011,0
+MUFG.US,D,20140225,000000,4.69915,4.70702,4.68338,4.69136,1876100.4222291,0
+MUFG.US,D,20140226,000000,4.67551,4.67551,4.63592,4.63592,1182170.4533574,0
+MUFG.US,D,20140227,000000,4.59653,4.60441,4.58077,4.58077,1632636.9292065,0
+MUFG.US,D,20140228,000000,4.58846,4.63592,4.55695,4.59653,4002126.7081757,0
+MUFG.US,D,20140303,000000,4.54128,4.56492,4.50161,4.54128,3753827.6258073,0
+MUFG.US,D,20140304,000000,4.58077,4.62007,4.5729,4.61219,1970824.2677647,0
+MUFG.US,D,20140305,000000,4.54897,4.55695,4.51756,4.52533,2443496.3610679,0
+MUFG.US,D,20140306,000000,4.65187,4.70702,4.65187,4.68338,2383895.588727,0
+MUFG.US,D,20140307,000000,4.64389,4.65187,4.59653,4.61219,2216900.1863702,0
+MUFG.US,D,20140310,000000,4.58846,4.61219,4.5729,4.58846,1090438.9279616,0
+MUFG.US,D,20140311,000000,4.5729,4.58077,4.53321,4.54897,1634873.6234605,0
+MUFG.US,D,20140312,000000,4.50161,4.50161,4.4623,4.48594,1602416.057006,0
+MUFG.US,D,20140313,000000,4.47807,4.48594,4.39121,4.42281,2368773.7037497,0
+MUFG.US,D,20140314,000000,4.35172,4.38333,4.34375,4.36738,2518309.5685956,0
+MUFG.US,D,20140317,000000,4.38333,4.42281,4.3596,4.41484,1899696.5578421,0
+MUFG.US,D,20140318,000000,4.3596,4.39121,4.35172,4.38333,1868359.9405321,0
+MUFG.US,D,20140319,000000,4.39121,4.39121,4.33587,4.3596,1896067.2638153,0
+MUFG.US,D,20140320,000000,4.24114,4.28062,4.2174,4.27264,2708820.964426,0
+MUFG.US,D,20140321,000000,4.26486,4.31213,4.25699,4.25699,2384400.3801245,0
+MUFG.US,D,20140324,000000,4.1463,4.16993,4.09874,4.15418,2683562.6600259,0
+MUFG.US,D,20140325,000000,4.1857,4.2174,4.17801,4.2174,3259734.6835318,0
+MUFG.US,D,20140326,000000,4.19357,4.22519,4.1463,4.1463,1797735.9812,0
+MUFG.US,D,20140327,000000,4.1463,4.1857,4.1463,4.17801,1255668.0808307,0
+MUFG.US,D,20140328,000000,4.27264,4.31992,4.26486,4.28062,1463007.2443198,0
+MUFG.US,D,20140331,000000,4.32789,4.37526,4.32789,4.37526,2727627.3062014,0
+MUFG.US,D,20140401,000000,4.35172,4.36738,4.33587,4.35172,2101947.2158832,0
+MUFG.US,D,20140402,000000,4.39121,4.43858,4.39121,4.43858,1607238.1158607,0
+MUFG.US,D,20140403,000000,4.41484,4.43858,4.38333,4.40696,1382088.6629,0
+MUFG.US,D,20140404,000000,4.44645,4.44645,4.36738,4.37526,2680674.4205867,0
+MUFG.US,D,20140407,000000,4.3596,4.3596,4.31213,4.31992,3866743.7369853,0
+MUFG.US,D,20140408,000000,4.27264,4.28062,4.23316,4.24114,3239521.1706854,0
+MUFG.US,D,20140409,000000,4.22519,4.28062,4.2174,4.27264,2572161.9638473,0
+MUFG.US,D,20140410,000000,4.24114,4.24901,4.16206,4.16206,2755377.3025718,0
+MUFG.US,D,20140411,000000,4.1463,4.16206,4.11459,4.12248,2545904.4847223,0
+MUFG.US,D,20140414,000000,4.2174,4.24901,4.19357,4.23316,1643816.2372484,0
+MUFG.US,D,20140415,000000,4.24901,4.26486,4.20165,4.26486,1543721.8275665,0
+MUFG.US,D,20140416,000000,4.39121,4.39918,4.35172,4.39121,1328726.4877478,0
+MUFG.US,D,20140417,000000,4.38333,4.39121,4.3596,4.39121,743584.78947176,0
+MUFG.US,D,20140421,000000,4.33587,4.34375,4.30416,4.32789,1547785.1381145,0
+MUFG.US,D,20140422,000000,4.24114,4.26486,4.22519,4.26486,1873632.66882,0
+MUFG.US,D,20140423,000000,4.30416,4.34375,4.30416,4.32789,2720514.4311285,0
+MUFG.US,D,20140424,000000,4.28859,4.30416,4.24114,4.25699,1552586.380829,0
+MUFG.US,D,20140425,000000,4.24114,4.24901,4.20165,4.20952,1470848.6842963,0
+MUFG.US,D,20140428,000000,4.20952,4.20952,4.16993,4.20952,1674547.1048815,0
+MUFG.US,D,20140429,000000,4.2174,4.24901,4.20952,4.23316,1456248.2436285,0
+MUFG.US,D,20140430,000000,4.19357,4.22519,4.17801,4.22519,1252756.9436374,0
+MUFG.US,D,20140501,000000,4.25699,4.29628,4.24114,4.26486,10601619.562635,0
+MUFG.US,D,20140502,000000,4.3596,4.37526,4.32789,4.35172,2144466.2636562,0
+MUFG.US,D,20140505,000000,4.33587,4.35172,4.31992,4.34375,670991.62328596,0
+MUFG.US,D,20140506,000000,4.32789,4.33587,4.31213,4.32789,1188267.5007934,0
+MUFG.US,D,20140507,000000,4.26486,4.28062,4.24114,4.27264,1683146.2523578,0
+MUFG.US,D,20140508,000000,4.29628,4.31213,4.27264,4.28859,1046607.4225551,0
+MUFG.US,D,20140509,000000,4.31992,4.31992,4.28859,4.30416,2553198.4602141,0
+MUFG.US,D,20140512,000000,4.34375,4.39121,4.34375,4.39121,1574433.9606734,0
+MUFG.US,D,20140513,000000,4.4307,4.4623,4.42281,4.44645,1641023.7520537,0
+MUFG.US,D,20140514,000000,4.47807,4.51756,4.47038,4.48594,4648894.5892246,0
+MUFG.US,D,20140515,000000,4.4623,4.4623,4.42281,4.43858,1870063.7415995,0
+MUFG.US,D,20140516,000000,4.36738,4.37526,4.35172,4.37526,1399882.2994595,0
+MUFG.US,D,20140519,000000,4.31213,4.33587,4.28859,4.33587,1127327.2098369,0
+MUFG.US,D,20140520,000000,4.24901,4.25699,4.20952,4.22519,2180935.1003084,0
+MUFG.US,D,20140521,000000,4.27264,4.31213,4.26486,4.30416,1161365.7621322,0
+MUFG.US,D,20140522,000000,4.31992,4.36738,4.31213,4.35172,3055667.8172668,0
+MUFG.US,D,20140523,000000,4.41484,4.45433,4.40696,4.43858,1674441.983374,0
+MUFG.US,D,20140527,000000,4.47038,4.47038,4.42281,4.4623,2021419.9778974,0
+MUFG.US,D,20140528,000000,4.45433,4.45433,4.39121,4.39918,1074736.2726754,0
+MUFG.US,D,20140529,000000,4.48594,4.49392,4.44645,4.47038,1039237.4681519,0
+MUFG.US,D,20140530,000000,4.4623,4.47807,4.44645,4.44645,508987.9313257,0
+MUFG.US,D,20140602,000000,4.50977,4.53321,4.49392,4.52533,1196617.8953954,0
+MUFG.US,D,20140603,000000,4.54897,4.58077,4.54897,4.58077,994052.91363883,0
+MUFG.US,D,20140604,000000,4.5729,4.59653,4.55695,4.59653,1360368.0615103,0
+MUFG.US,D,20140605,000000,4.58077,4.60441,4.55695,4.59653,1122266.806178,0
+MUFG.US,D,20140606,000000,4.61219,4.65187,4.59653,4.64389,1481218.2444883,0
+MUFG.US,D,20140609,000000,4.64389,4.7149,4.62794,4.68338,6818053.9990771,0
+MUFG.US,D,20140610,000000,4.65187,4.67551,4.63592,4.65187,1970825.3085717,0
+MUFG.US,D,20140611,000000,4.69915,4.7149,4.68338,4.69136,2667892.2697568,0
+MUFG.US,D,20140612,000000,4.79398,4.80175,4.74651,4.76226,2527346.8958211,0
+MUFG.US,D,20140613,000000,4.77014,4.77821,4.76226,4.76226,1586565.6071251,0
+MUFG.US,D,20140616,000000,4.77014,4.786,4.74651,4.75439,1875168.8999596,0
+MUFG.US,D,20140617,000000,4.70702,4.73864,4.69915,4.73864,919412.48007396,0
+MUFG.US,D,20140618,000000,4.77821,4.82558,4.77014,4.8177,2006237.7261138,0
+MUFG.US,D,20140619,000000,4.89649,4.9282,4.88861,4.92022,1357897.1856801,0
+MUFG.US,D,20140620,000000,4.93598,4.95173,4.90456,4.95173,1650200.5474178,0
+MUFG.US,D,20140623,000000,4.88092,4.92022,4.85738,4.90456,1411035.5873263,0
+MUFG.US,D,20140624,000000,4.86507,4.88092,4.84134,4.84134,1067051.9945566,0
+MUFG.US,D,20140625,000000,4.80963,4.84932,4.80175,4.84932,919392.70474087,0
+MUFG.US,D,20140626,000000,4.82558,4.82558,4.80963,4.80963,1162078.7149307,0
+MUFG.US,D,20140627,000000,4.80175,4.80963,4.786,4.80175,930814.52081501,0
+MUFG.US,D,20140630,000000,4.8177,4.85738,4.8177,4.85738,1645218.2042843,0
+MUFG.US,D,20140701,000000,4.88092,4.94405,4.88092,4.94405,1186579.3118311,0
+MUFG.US,D,20140702,000000,4.9282,4.98334,4.9282,4.9598,3512026.3015718,0
+MUFG.US,D,20140703,000000,4.88092,4.9282,4.87295,4.92022,2761885.4687748,0
+MUFG.US,D,20140707,000000,4.84932,4.85738,4.80175,4.8177,2508450.0038362,0
+MUFG.US,D,20140708,000000,4.84134,4.84932,4.80175,4.8177,1303574.3456621,0
+MUFG.US,D,20140709,000000,4.80175,4.80175,4.77014,4.77014,3514615.8294005,0
+MUFG.US,D,20140710,000000,4.66763,4.68338,4.65966,4.66763,2594769.3328054,0
+MUFG.US,D,20140711,000000,4.66763,4.67551,4.64389,4.65966,969153.68765544,0
+MUFG.US,D,20140714,000000,4.69915,4.69915,4.67551,4.69136,928230.1970213,0
+MUFG.US,D,20140715,000000,4.7149,4.73075,4.69915,4.72297,1208000.1608034,0
+MUFG.US,D,20140716,000000,4.7149,4.72297,4.70702,4.72297,393558.27123036,0
+MUFG.US,D,20140717,000000,4.69915,4.70702,4.64389,4.66763,1088306.3144081,0
+MUFG.US,D,20140718,000000,4.66763,4.69915,4.66763,4.69915,738069.55315165,0
+MUFG.US,D,20140721,000000,4.65966,4.68338,4.65187,4.67551,527789.06906611,0
+MUFG.US,D,20140722,000000,4.65187,4.65966,4.62007,4.65187,1156331.3786484,0
+MUFG.US,D,20140723,000000,4.64389,4.65187,4.62794,4.63592,1093393.7790491,0
+MUFG.US,D,20140724,000000,4.64389,4.65187,4.62794,4.62794,519895.58873932,0
+MUFG.US,D,20140725,000000,4.63592,4.64389,4.61219,4.62007,861460.34602913,0
+MUFG.US,D,20140728,000000,4.69136,4.7149,4.67551,4.7149,1494361.5553489,0
+MUFG.US,D,20140729,000000,4.70702,4.70702,4.65187,4.65187,1572459.5497847,0
+MUFG.US,D,20140730,000000,4.68338,4.72297,4.68338,4.7149,1003961.3963275,0
+MUFG.US,D,20140731,000000,4.70702,4.73075,4.65966,4.65966,756429.38872189,0
+MUFG.US,D,20140801,000000,4.72297,4.76226,4.70702,4.72297,1431540.5261341,0
+MUFG.US,D,20140804,000000,4.65187,4.66763,4.62007,4.66763,808257.41434863,0
+MUFG.US,D,20140805,000000,4.65187,4.65187,4.5729,4.58077,1347755.5622223,0
+MUFG.US,D,20140806,000000,4.51756,4.53321,4.49392,4.52533,2801472.5632144,0
+MUFG.US,D,20140807,000000,4.5729,4.5729,4.50161,4.51756,1593778.3996705,0
+MUFG.US,D,20140808,000000,4.4623,4.49392,4.45433,4.49392,766164.05664074,0
+MUFG.US,D,20140811,000000,4.50977,4.53321,4.50977,4.51756,870043.88140031,0
+MUFG.US,D,20140812,000000,4.52533,4.56492,4.51756,4.51756,1121329.0390664,0
+MUFG.US,D,20140813,000000,4.58077,4.60441,4.5729,4.58077,1834337.0003419,0
+MUFG.US,D,20140814,000000,4.5729,4.58077,4.53321,4.54128,2622417.3300893,0
+MUFG.US,D,20140815,000000,4.53321,4.55695,4.50161,4.51756,6779465.0385555,0
+MUFG.US,D,20140818,000000,4.54897,4.5729,4.54128,4.56492,2487456.926543,0
+MUFG.US,D,20140819,000000,4.54128,4.56492,4.53321,4.55695,1168276.7206461,0
+MUFG.US,D,20140820,000000,4.51756,4.51756,4.49392,4.50977,774839.18302838,0
+MUFG.US,D,20140821,000000,4.55695,4.59653,4.55695,4.58846,930250.40341823,0
+MUFG.US,D,20140822,000000,4.58077,4.59653,4.5729,4.58077,1091171.6560932,0
+MUFG.US,D,20140825,000000,4.58846,4.59653,4.58077,4.58846,442812.38113345,0
+MUFG.US,D,20140826,000000,4.54897,4.54897,4.54128,4.54128,494243.85929124,0
+MUFG.US,D,20140827,000000,4.54897,4.54897,4.51756,4.52533,506759.56352775,0
+MUFG.US,D,20140828,000000,4.50977,4.51756,4.50161,4.50977,3529534.7570119,0
+MUFG.US,D,20140829,000000,4.53321,4.55695,4.52533,4.55695,1149138.3614361,0
+MUFG.US,D,20140902,000000,4.59653,4.62007,4.58077,4.60441,2370291.2003631,0
+MUFG.US,D,20140903,000000,4.63592,4.65187,4.61219,4.62794,2527744.484097,0
+MUFG.US,D,20140904,000000,4.62007,4.62007,4.5729,4.58846,1355176.5161688,0
+MUFG.US,D,20140905,000000,4.54128,4.55695,4.52533,4.55695,723631.47837669,0
+MUFG.US,D,20140908,000000,4.5729,4.5729,4.54128,4.55695,1483114.5948516,0
+MUFG.US,D,20140909,000000,4.50161,4.50161,4.44645,4.45433,1336333.7461482,0
+MUFG.US,D,20140910,000000,4.50977,4.53321,4.49392,4.52533,1231040.5054756,0
+MUFG.US,D,20140911,000000,4.54128,4.58077,4.53321,4.5729,1383644.6693727,0
+MUFG.US,D,20140912,000000,4.55695,4.59653,4.55695,4.58077,2192620.2405549,0
+MUFG.US,D,20140915,000000,4.58846,4.58846,4.55695,4.58077,1628715.1684112,0
+MUFG.US,D,20140916,000000,4.53321,4.54897,4.51756,4.53321,863409.77754971,0
+MUFG.US,D,20140917,000000,4.50161,4.50977,4.4623,4.47807,1901189.0750875,0
+MUFG.US,D,20140918,000000,4.52533,4.56492,4.51756,4.55695,1844438.0323265,0
+MUFG.US,D,20140919,000000,4.55695,4.58077,4.54128,4.54128,1476556.4699124,0
+MUFG.US,D,20140922,000000,4.61219,4.62007,4.55695,4.5729,3302410.8931625,0
+MUFG.US,D,20140923,000000,4.5729,4.58077,4.54128,4.55695,1096692.0964483,0
+MUFG.US,D,20140924,000000,4.5729,4.58846,4.54897,4.58077,1522526.8337143,0
+MUFG.US,D,20140925,000000,4.5729,4.58077,4.50161,4.52533,2168123.8068825,0
+MUFG.US,D,20140926,000000,4.51756,4.52533,4.49392,4.51756,9055041.760646,0
+MUFG.US,D,20140929,000000,4.45433,4.4623,4.42281,4.43858,1329022.0769372,0
+MUFG.US,D,20140930,000000,4.43858,4.43858,4.40696,4.4307,1293062.1949105,0
+MUFG.US,D,20141001,000000,4.4307,4.4307,4.37526,4.39121,956766.00268056,0
+MUFG.US,D,20141002,000000,4.31992,4.31992,4.25699,4.31992,2618984.7485865,0
+MUFG.US,D,20141003,000000,4.35172,4.36738,4.34375,4.3596,1771301.564884,0
+MUFG.US,D,20141006,000000,4.39121,4.39918,4.3596,4.37526,1403817.5907458,0
+MUFG.US,D,20141007,000000,4.38333,4.39121,4.3596,4.36738,2123934.2638663,0
+MUFG.US,D,20141008,000000,4.3596,4.4307,4.34375,4.4307,1544723.0839054,0
+MUFG.US,D,20141009,000000,4.3596,4.37526,4.30416,4.31992,1108827.906128,0
+MUFG.US,D,20141010,000000,4.28062,4.28859,4.20952,4.2174,12598613.881736,0
+MUFG.US,D,20141013,000000,4.24901,4.25699,4.1857,4.20165,2613216.5961641,0
+MUFG.US,D,20141014,000000,4.23316,4.24114,4.19357,4.2174,1296492.6947993,0
+MUFG.US,D,20141015,000000,4.17801,4.20165,4.12248,4.1857,2484501.0346485,0
+MUFG.US,D,20141016,000000,4.0752,4.1463,4.05147,4.13054,1126323.8718839,0
+MUFG.US,D,20141017,000000,4.11459,4.15418,4.10681,4.1463,3056161.1597872,0
+MUFG.US,D,20141020,000000,4.16993,4.23316,4.16993,4.2174,1350970.6150611,0
+MUFG.US,D,20141021,000000,4.2174,4.24114,4.20165,4.24114,1057595.2221081,0
+MUFG.US,D,20141022,000000,4.24901,4.26486,4.20952,4.2174,1129663.8215634,0
+MUFG.US,D,20141023,000000,4.24901,4.28859,4.24901,4.27264,930727.09302658,0
+MUFG.US,D,20141024,000000,4.25699,4.30416,4.24901,4.28859,1622358.960031,0
+MUFG.US,D,20141027,000000,4.27264,4.29628,4.24901,4.27264,629311.4659591,0
+MUFG.US,D,20141028,000000,4.31213,4.34375,4.31213,4.31992,2602027.9208591,0
+MUFG.US,D,20141029,000000,4.36738,4.39121,4.32789,4.3596,1196939.50476,0
+MUFG.US,D,20141030,000000,4.36738,4.4307,4.3596,4.40696,2318072.8721095,0
+MUFG.US,D,20141031,000000,4.58077,4.67551,4.5729,4.64389,4055910.410165,0
+MUFG.US,D,20141103,000000,4.64389,4.67551,4.62007,4.65966,2667017.9918725,0
+MUFG.US,D,20141104,000000,4.40696,4.4307,4.39121,4.42281,3526259.3373668,0
+MUFG.US,D,20141105,000000,4.40696,4.42281,4.39121,4.40696,2113201.4620295,0
+MUFG.US,D,20141106,000000,4.31992,4.32789,4.30416,4.31213,2321923.8580284,0
+MUFG.US,D,20141107,000000,4.30416,4.31992,4.28062,4.31213,2485212.94664,0
+MUFG.US,D,20141110,000000,4.35172,4.38333,4.34375,4.36738,1501487.9609129,0
+MUFG.US,D,20141111,000000,4.36738,4.39918,4.35172,4.38333,1945128.8244224,0
+MUFG.US,D,20141112,000000,4.33587,4.3596,4.32789,4.35172,1133348.2783615,0
+MUFG.US,D,20141113,000000,4.39918,4.41484,4.36738,4.39918,1207684.7962808,0
+MUFG.US,D,20141114,000000,4.50161,4.61219,4.47807,4.58846,6307147.860441,0
+MUFG.US,D,20141117,000000,4.50161,4.51756,4.48594,4.50161,2287613.6551047,0
+MUFG.US,D,20141118,000000,4.53321,4.55695,4.50977,4.54128,1106038.5433542,0
+MUFG.US,D,20141119,000000,4.51756,4.52533,4.49392,4.51756,1307194.2724259,0
+MUFG.US,D,20141120,000000,4.45433,4.4623,4.43858,4.44645,1634451.0558164,0
+MUFG.US,D,20141121,000000,4.53321,4.54897,4.50977,4.53321,5144720.4751636,0
+MUFG.US,D,20141124,000000,4.53321,4.54897,4.50977,4.51756,1430209.3339746,0
+MUFG.US,D,20141125,000000,4.54128,4.55695,4.53321,4.55695,2047270.5014834,0
+MUFG.US,D,20141126,000000,4.53321,4.54128,4.51756,4.51756,759825.54197959,0
+MUFG.US,D,20141128,000000,4.54897,4.55695,4.53321,4.54897,571049.17142674,0
+MUFG.US,D,20141201,000000,4.55695,4.5729,4.53321,4.56492,1862754.1540025,0
+MUFG.US,D,20141202,000000,4.54897,4.5729,4.54128,4.54897,1296216.880943,0
+MUFG.US,D,20141203,000000,4.54128,4.55695,4.53321,4.55695,641218.29809762,0
+MUFG.US,D,20141204,000000,4.50977,4.52533,4.49392,4.50977,1288572.1534904,0
+MUFG.US,D,20141205,000000,4.54128,4.55695,4.52533,4.54897,1085968.6618746,0
+MUFG.US,D,20141208,000000,4.49392,4.50161,4.44645,4.47038,1167465.9319892,0
+MUFG.US,D,20141209,000000,4.50161,4.52533,4.48594,4.52533,1376713.9355256,0
+MUFG.US,D,20141210,000000,4.49392,4.50977,4.4307,4.44645,1702219.0407265,0
+MUFG.US,D,20141211,000000,4.47038,4.50161,4.43858,4.43858,2000165.6580459,0
+MUFG.US,D,20141212,000000,4.43858,4.43858,4.39121,4.39918,2001789.3169739,0
+MUFG.US,D,20141215,000000,4.39918,4.40696,4.30416,4.32789,2555613.132466,0
+MUFG.US,D,20141216,000000,4.34375,4.39121,4.31213,4.32789,2408189.0650334,0
+MUFG.US,D,20141217,000000,4.33587,4.40696,4.32789,4.37526,1666479.8097848,0
+MUFG.US,D,20141218,000000,4.36738,4.39918,4.3596,4.39121,1550871.1308846,0
+MUFG.US,D,20141219,000000,4.47038,4.50977,4.4307,4.50161,2351884.5284776,0
+MUFG.US,D,20141222,000000,4.42281,4.44645,4.42281,4.44645,905672.78679943,0
+MUFG.US,D,20141223,000000,4.45433,4.4623,4.43858,4.44645,1039692.3008131,0
+MUFG.US,D,20141224,000000,4.43858,4.45433,4.42281,4.43858,905617.62402816,0
+MUFG.US,D,20141226,000000,4.44645,4.47038,4.43858,4.4623,697365.67279559,0
+MUFG.US,D,20141229,000000,4.37526,4.39121,4.36738,4.38333,2037853.2797012,0
+MUFG.US,D,20141230,000000,4.3596,4.37526,4.34375,4.36738,2173452.7387486,0
+MUFG.US,D,20141231,000000,4.38333,4.38333,4.35172,4.36738,1049715.2722724,0
+MUFG.US,D,20150102,000000,4.39121,4.39121,4.31992,4.35172,2291541.6607421,0
+MUFG.US,D,20150105,000000,4.28062,4.28062,4.2174,4.24114,1261174.9906947,0
+MUFG.US,D,20150106,000000,4.20952,4.22519,4.13054,4.1463,2951199.9365493,0
+MUFG.US,D,20150107,000000,4.17801,4.17801,4.13054,4.1463,1377777.6402849,0
+MUFG.US,D,20150108,000000,4.15418,4.16206,4.13823,4.16206,5288960.7139675,0
+MUFG.US,D,20150109,000000,4.16206,4.16993,4.10681,4.12248,1513178.3051944,0
+MUFG.US,D,20150112,000000,4.12248,4.13054,4.09115,4.12248,1753320.5830637,0
+MUFG.US,D,20150113,000000,4.16993,4.20165,4.11459,4.15418,1964345.2441579,0
+MUFG.US,D,20150114,000000,4.09115,4.12248,4.08308,4.11459,1123560.5292854,0
+MUFG.US,D,20150115,000000,4.12248,4.13054,4.09874,4.10681,2086474.5789451,0
+MUFG.US,D,20150116,000000,4.10681,4.1463,4.10681,4.1463,1143991.5707958,0
+MUFG.US,D,20150120,000000,4.16206,4.1857,4.13823,4.1857,5422568.0684072,0
+MUFG.US,D,20150121,000000,4.1463,4.17801,4.13054,4.16993,12973959.071184,0
+MUFG.US,D,20150122,000000,4.13054,4.17801,4.09115,4.16993,2548959.2532823,0
+MUFG.US,D,20150123,000000,4.16993,4.17801,4.1463,4.1463,1079068.1114307,0
+MUFG.US,D,20150126,000000,4.17801,4.2174,4.17801,4.20952,1897093.4995223,0
+MUFG.US,D,20150127,000000,4.25699,4.28859,4.24114,4.25699,1719275.7859263,0
+MUFG.US,D,20150128,000000,4.27264,4.28062,4.2174,4.22519,2927312.3749749,0
+MUFG.US,D,20150129,000000,4.2174,4.24901,4.1857,4.24114,1776285.9896315,0
+MUFG.US,D,20150130,000000,4.20952,4.22519,4.1857,4.1857,2051847.9706919,0
+MUFG.US,D,20150202,000000,4.1857,4.22519,4.1857,4.22519,1472679.4638183,0
+MUFG.US,D,20150203,000000,4.20165,4.31213,4.20165,4.25699,2736820.7544776,0
+MUFG.US,D,20150204,000000,4.37526,4.4307,4.36738,4.39121,2967748.7679307,0
+MUFG.US,D,20150205,000000,4.4307,4.50161,4.4307,4.48594,3269823.2258324,0
+MUFG.US,D,20150206,000000,4.50161,4.54897,4.50161,4.50977,1980304.9787743,0
+MUFG.US,D,20150209,000000,4.51756,4.54128,4.50977,4.51756,2382902.6588441,0
+MUFG.US,D,20150210,000000,4.54128,4.58077,4.54128,4.58077,882196.34399204,0
+MUFG.US,D,20150211,000000,4.56492,4.56492,4.54128,4.56492,2400177.973515,0
+MUFG.US,D,20150212,000000,4.63592,4.65187,4.62007,4.64389,2298678.4743761,0
+MUFG.US,D,20150213,000000,4.72297,4.77821,4.7149,4.74651,3120732.8263846,0
+MUFG.US,D,20150217,000000,4.79398,4.83365,4.786,4.82558,2508310.5356975,0
+MUFG.US,D,20150218,000000,4.95173,4.99132,4.93598,4.97547,2692945.535177,0
+MUFG.US,D,20150219,000000,5.1019,5.12574,5.0703,5.12574,3908243.8347002,0
+MUFG.US,D,20150220,000000,5.09403,5.14937,5.08625,5.13352,3375737.8282869,0
+MUFG.US,D,20150223,000000,5.00708,5.04656,4.99132,5.03868,3722140.2565365,0
+MUFG.US,D,20150224,000000,5.00708,5.03868,4.98334,5.02273,1930151.6116188,0
+MUFG.US,D,20150225,000000,5.04656,5.09403,5.04656,5.08625,906303.51584453,0
+MUFG.US,D,20150226,000000,5.18867,5.25189,5.1731,5.22027,3148566.0873154,0
+MUFG.US,D,20150227,000000,5.16522,5.1731,5.14937,5.15734,1616203.6274027,0
+MUFG.US,D,20150302,000000,5.07837,5.09403,5.06232,5.09403,1902573.3484043,0
+MUFG.US,D,20150303,000000,5.00708,5.01505,4.98334,4.99919,1434971.026023,0
+MUFG.US,D,20150304,000000,4.92022,4.94405,4.89649,4.94405,2257234.5802394,0
+MUFG.US,D,20150305,000000,5.00708,5.03091,5.00708,5.01505,1094114.0174966,0
+MUFG.US,D,20150306,000000,5.08625,5.12574,5.06232,5.0703,1609197.9554513,0
+MUFG.US,D,20150309,000000,5.08625,5.13352,5.07837,5.10988,1770765.5492764,0
+MUFG.US,D,20150310,000000,4.92022,4.9282,4.87295,4.88861,2050211.8220799,0
+MUFG.US,D,20150311,000000,4.89649,4.9282,4.88092,4.90456,1008770.9654982,0
+MUFG.US,D,20150312,000000,5.0703,5.10988,5.06232,5.10988,1272902.8040284,0
+MUFG.US,D,20150313,000000,5.14169,5.14937,5.11785,5.14937,1213642.3755781,0
+MUFG.US,D,20150316,000000,5.24391,5.25986,5.22027,5.22027,1743413.141182,0
+MUFG.US,D,20150317,000000,5.1731,5.18867,5.14169,5.18088,2271795.470241,0
+MUFG.US,D,20150318,000000,5.25189,5.30733,5.22027,5.27553,1912198.7315876,0
+MUFG.US,D,20150319,000000,5.14937,5.14937,5.10988,5.11785,1122094.0322152,0
+MUFG.US,D,20150320,000000,5.18867,5.23612,5.18088,5.22027,730084.48180841,0
+MUFG.US,D,20150323,000000,5.20442,5.2125,5.18867,5.18867,945841.69235487,0
+MUFG.US,D,20150324,000000,5.1731,5.20442,5.15734,5.18088,698048.44219095,0
+MUFG.US,D,20150325,000000,5.18088,5.18088,5.11785,5.12574,695263.24264526,0
+MUFG.US,D,20150326,000000,5.06232,5.09403,5.02273,5.0703,2046791.7302611,0
+MUFG.US,D,20150327,000000,5.04964,5.07366,5.0335,5.07366,793895.31848504,0
+MUFG.US,D,20150330,000000,5.07366,5.08932,5.05751,5.07366,1315261.5675226,0
+MUFG.US,D,20150331,000000,4.96182,4.97777,4.94578,4.96182,2001776.8272898,0
+MUFG.US,D,20150401,000000,5.02581,5.04147,5.00957,5.0335,622780.402002,0
+MUFG.US,D,20150402,000000,5.15331,5.19318,5.13716,5.15331,658756.93694083,0
+MUFG.US,D,20150406,000000,5.12131,5.20894,5.11325,5.18511,2320136.7924006,0
+MUFG.US,D,20150407,000000,5.26486,5.3128,5.25707,5.28081,8737092.9143023,0
+MUFG.US,D,20150408,000000,5.3128,5.33662,5.249,5.27284,2517326.0059758,0
+MUFG.US,D,20150409,000000,5.22508,5.249,5.19318,5.24103,1754941.1195706,0
+MUFG.US,D,20150410,000000,5.20894,5.24103,5.20106,5.21711,1385963.5873801,0
+MUFG.US,D,20150413,000000,5.16129,5.16129,5.12929,5.14524,4122666.7306661,0
+MUFG.US,D,20150414,000000,5.20894,5.24103,5.20894,5.24103,2026922.7245334,0
+MUFG.US,D,20150415,000000,5.26486,5.29676,5.26486,5.28081,1874891.0044892,0
+MUFG.US,D,20150416,000000,5.36852,5.4085,5.36055,5.39255,2131309.4223045,0
+MUFG.US,D,20150417,000000,5.46432,5.48843,5.45625,5.48027,1932776.5268857,0
+MUFG.US,D,20150420,000000,5.55204,5.56011,5.52023,5.52811,1258565.6875329,0
+MUFG.US,D,20150421,000000,5.7196,5.72767,5.65581,5.66368,5266339.8145184,0
+MUFG.US,D,20150422,000000,5.87092,5.91099,5.83922,5.87092,3008315.261762,0
+MUFG.US,D,20150423,000000,5.73555,5.75947,5.71153,5.7516,4721881.1804583,0
+MUFG.US,D,20150424,000000,5.74362,5.75947,5.71153,5.7516,3227315.6269364,0
+MUFG.US,D,20150427,000000,5.7516,5.80732,5.74362,5.7834,2441608.3371606,0
+MUFG.US,D,20150428,000000,5.72767,5.77562,5.71153,5.76754,3628669.5426351,0
+MUFG.US,D,20150429,000000,5.72767,5.72767,5.67963,5.69567,3297681.4661313,0
+MUFG.US,D,20150430,000000,5.68761,5.71153,5.64764,5.66368,3562941.5394551,0
+MUFG.US,D,20150501,000000,5.59998,5.67176,5.59998,5.66368,1532258.3792121,0
+MUFG.US,D,20150504,000000,5.64764,5.69567,5.63976,5.69567,1278407.6322784,0
+MUFG.US,D,20150505,000000,5.66368,5.66368,5.58393,5.61593,1458545.3046888,0
+MUFG.US,D,20150506,000000,5.62381,5.63976,5.56011,5.56808,919999.49522485,0
+MUFG.US,D,20150507,000000,5.57616,5.60796,5.55204,5.60796,679074.53048769,0
+MUFG.US,D,20150508,000000,5.91099,5.97498,5.89495,5.97498,3706226.3174283,0
+MUFG.US,D,20150511,000000,5.83105,5.83105,5.75947,5.7834,2203302.0428484,0
+MUFG.US,D,20150512,000000,5.7196,5.72767,5.70365,5.71153,1085881.2340862,0
+MUFG.US,D,20150513,000000,5.76754,5.79935,5.73555,5.7516,792630.73797382,0
+MUFG.US,D,20150514,000000,5.67176,5.69567,5.64764,5.68761,1039724.5658303,0
+MUFG.US,D,20150515,000000,5.80732,5.80732,5.7196,5.76754,3822336.665305,0
+MUFG.US,D,20150518,000000,6.05463,6.07846,6.03858,6.06251,3279694.2394689,0
+MUFG.US,D,20150519,000000,5.99093,6.00668,5.96691,5.98286,1678870.6171807,0
+MUFG.US,D,20150520,000000,5.94308,5.97498,5.92703,5.96691,1679291.1032108,0
+MUFG.US,D,20150521,000000,5.97498,5.98286,5.95893,5.98286,1136124.1106441,0
+MUFG.US,D,20150522,000000,5.93491,5.95893,5.92703,5.92703,1413292.0569134,0
+MUFG.US,D,20150526,000000,5.87092,5.87092,5.79935,5.82346,915958.04162399,0
+MUFG.US,D,20150527,000000,5.83105,5.86324,5.82346,5.83105,1636681.5052284,0
+MUFG.US,D,20150528,000000,5.83105,5.90311,5.83105,5.90311,940151.6004579,0
+MUFG.US,D,20150529,000000,5.879,5.88697,5.8472,5.879,949091.09182484,0
+MUFG.US,D,20150601,000000,5.99093,6.00668,5.95106,5.99093,2032449.4097306,0
+MUFG.US,D,20150602,000000,5.8472,5.879,5.81548,5.85507,1459433.1130642,0
+MUFG.US,D,20150603,000000,5.86324,5.91906,5.86324,5.90311,1202689.9634633,0
+MUFG.US,D,20150604,000000,5.90311,5.94308,5.88697,5.90311,897817.81633183,0
+MUFG.US,D,20150605,000000,5.79935,5.82346,5.75947,5.80732,1814565.8304727,0
+MUFG.US,D,20150608,000000,5.73555,5.7516,5.72767,5.74362,939313.75081878,0
+MUFG.US,D,20150609,000000,5.70365,5.70365,5.67176,5.68761,706092.83953349,0
+MUFG.US,D,20150610,000000,5.74362,5.76754,5.72767,5.75947,1949730.232192,0
+MUFG.US,D,20150611,000000,5.79147,5.80732,5.76754,5.7834,477552.4373502,0
+MUFG.US,D,20150612,000000,5.73555,5.73555,5.69567,5.72767,1015905.6975182,0
+MUFG.US,D,20150615,000000,5.69567,5.73555,5.68761,5.72767,577150.38209073,0
+MUFG.US,D,20150616,000000,5.67963,5.73555,5.65581,5.70365,24250741.811581,0
+MUFG.US,D,20150617,000000,5.60796,5.63188,5.56808,5.59998,5907144.9122349,0
+MUFG.US,D,20150618,000000,5.57616,5.63188,5.56808,5.59998,849806.42999285,0
+MUFG.US,D,20150619,000000,5.60796,5.64764,5.59201,5.62381,4054597.9525316,0
+MUFG.US,D,20150622,000000,5.79147,5.8472,5.79147,5.81548,3512799.6211766,0
+MUFG.US,D,20150623,000000,5.86324,5.94308,5.86324,5.91099,3282976.944763,0
+MUFG.US,D,20150624,000000,5.86324,5.89495,5.83105,5.85507,1436983.9467709,0
+MUFG.US,D,20150625,000000,5.87092,5.879,5.83922,5.86324,1006755.9631363,0
+MUFG.US,D,20150626,000000,5.93491,5.96691,5.92703,5.95106,1050630.1416299,0
+MUFG.US,D,20150629,000000,5.81548,5.82346,5.7516,5.75947,1596442.8656036,0
+MUFG.US,D,20150630,000000,5.7834,5.79147,5.72767,5.75947,1280495.4911307,0
+MUFG.US,D,20150701,000000,5.83105,5.85507,5.81548,5.82346,1243683.1881668,0
+MUFG.US,D,20150702,000000,5.79935,5.81548,5.76754,5.81548,1051632.4387758,0
+MUFG.US,D,20150706,000000,5.75947,5.79935,5.74362,5.76754,1117321.9320967,0
+MUFG.US,D,20150707,000000,5.72767,5.73555,5.64764,5.73555,2259338.0511968,0
+MUFG.US,D,20150708,000000,5.51216,5.51216,5.42463,5.43232,2172588.8689344,0
+MUFG.US,D,20150709,000000,5.52811,5.54406,5.46432,5.4722,1309118.7245784,0
+MUFG.US,D,20150710,000000,5.66368,5.79935,5.64764,5.67176,1474594.5487077,0
+MUFG.US,D,20150713,000000,5.73555,5.76754,5.72767,5.73555,1789870.6026623,0
+MUFG.US,D,20150714,000000,5.72767,5.80732,5.72767,5.79147,3067589.2207034,0
+MUFG.US,D,20150715,000000,5.74362,5.75947,5.7196,5.72767,2960661.9130328,0
+MUFG.US,D,20150716,000000,5.7834,5.79147,5.7516,5.7834,823480.25760545,0
+MUFG.US,D,20150717,000000,5.83105,5.85507,5.81548,5.83922,749895.20234378,0
+MUFG.US,D,20150720,000000,5.87092,5.87092,5.83922,5.8472,842912.12439096,0
+MUFG.US,D,20150721,000000,5.83922,5.8472,5.82346,5.8472,1001738.2325646,0
+MUFG.US,D,20150722,000000,5.74362,5.77562,5.73555,5.7516,911858.30283083,0
+MUFG.US,D,20150723,000000,5.77562,5.7834,5.73555,5.7516,672171.89842976,0
+MUFG.US,D,20150724,000000,5.7196,5.7196,5.62381,5.64764,1494399.0244011,0
+MUFG.US,D,20150727,000000,5.63188,5.67963,5.63188,5.64764,967643.47669102,0
+MUFG.US,D,20150728,000000,5.66368,5.69567,5.61593,5.67176,831126.02586503,0
+MUFG.US,D,20150729,000000,5.68761,5.7516,5.67963,5.73555,1078500.8716129,0
+MUFG.US,D,20150730,000000,5.7516,5.7834,5.72767,5.76754,783489.33004789,0
+MUFG.US,D,20150731,000000,5.83105,5.879,5.82346,5.8472,1403262.8406121,0
+MUFG.US,D,20150803,000000,5.70365,5.70365,5.64764,5.68761,2836635.1870752,0
+MUFG.US,D,20150804,000000,5.68761,5.71153,5.66368,5.68761,755787.21079974,0
+MUFG.US,D,20150805,000000,5.7196,5.73555,5.70365,5.7196,720185.36638275,0
+MUFG.US,D,20150806,000000,5.69567,5.71153,5.64764,5.67176,759752.68548923,0
+MUFG.US,D,20150807,000000,5.7196,5.73555,5.68761,5.72767,705518.31406666,0
+MUFG.US,D,20150810,000000,5.7196,5.76754,5.71153,5.73555,1107667.4063172,0
+MUFG.US,D,20150811,000000,5.67963,5.69567,5.64764,5.69567,1124283.8901539,0
+MUFG.US,D,20150812,000000,5.59201,5.64764,5.52811,5.64764,1893039.5562374,0
+MUFG.US,D,20150813,000000,5.56011,5.60796,5.56011,5.57616,1670152.8177059,0
+MUFG.US,D,20150814,000000,5.56808,5.60796,5.56808,5.59998,2093488.5773526,0
+MUFG.US,D,20150817,000000,5.56011,5.59998,5.536,5.59201,1085604.3794228,0
+MUFG.US,D,20150818,000000,5.61593,5.63188,5.59998,5.60796,563862.39905642,0
+MUFG.US,D,20150819,000000,5.60796,5.63188,5.56011,5.57616,1252709.0665151,0
+MUFG.US,D,20150820,000000,5.45625,5.45625,5.3766,5.3766,2421676.8830127,0
+MUFG.US,D,20150821,000000,5.30473,5.32077,5.13716,5.15331,2636166.3906269,0
+MUFG.US,D,20150824,000000,4.70654,4.92983,4.13218,4.81837,3398134.95423,0
+MUFG.US,D,20150825,000000,5.20894,5.20894,5.00957,5.01755,1718415.0385331,0
+MUFG.US,D,20150826,000000,5.15331,5.20106,5.06559,5.20106,2369904.0201572,0
+MUFG.US,D,20150827,000000,5.29676,5.38457,5.28887,5.35267,3791970.0801237,0
+MUFG.US,D,20150828,000000,5.38457,5.42463,5.36852,5.4085,1177368.1698358,0
+MUFG.US,D,20150831,000000,5.29676,5.32077,5.26486,5.29676,1181503.2960672,0
+MUFG.US,D,20150901,000000,5.04964,5.10518,5.02581,5.05751,2586022.3907344,0
+MUFG.US,D,20150902,000000,5.12929,5.15331,5.01755,5.13716,1483494.4894085,0
+MUFG.US,D,20150903,000000,5.10518,5.16916,5.0973,5.12929,1540784.670198,0
+MUFG.US,D,20150904,000000,4.88995,4.9378,4.88995,4.92983,2049238.6675301,0
+MUFG.US,D,20150908,000000,5.00957,5.05751,5.0017,5.04964,1112432.2207867,0
+MUFG.US,D,20150909,000000,5.14524,5.16129,5.04147,5.04147,1270007.2789402,0
+MUFG.US,D,20150910,000000,5.01755,5.04964,5.0017,5.02581,1323624.4518087,0
+MUFG.US,D,20150911,000000,5.04964,5.08932,5.02581,5.08154,1175611.2876112,0
+MUFG.US,D,20150914,000000,5.00957,5.01755,4.88189,4.9697,4405226.0572219,0
+MUFG.US,D,20150915,000000,4.9697,5.05751,4.96182,5.04147,1847282.5578715,0
+MUFG.US,D,20150916,000000,5.08932,5.15331,5.08932,5.13716,1668023.3265734,0
+MUFG.US,D,20150917,000000,5.06559,5.16129,5.05751,5.08154,1105833.5043742,0
+MUFG.US,D,20150918,000000,4.88995,4.91397,4.86594,4.86594,1124590.9282204,0
+MUFG.US,D,20150921,000000,4.88189,4.91397,4.8741,4.88995,884655.77094513,0
+MUFG.US,D,20150922,000000,4.81021,4.83414,4.76226,4.81021,1640192.1472566,0
+MUFG.US,D,20150923,000000,4.81837,4.83414,4.78629,4.81021,971716.15450204,0
+MUFG.US,D,20150924,000000,4.75429,4.77831,4.69856,4.76226,1884294.6957804,0
+MUFG.US,D,20150925,000000,5.0017,5.0335,4.9378,4.96182,1704502.5712957,0
+MUFG.US,D,20150928,000000,4.94905,4.95711,4.86036,4.86843,1181992.4753596,0
+MUFG.US,D,20150929,000000,4.7958,4.83615,4.7637,4.81213,1745464.5717891,0
+MUFG.US,D,20150930,000000,4.8523,4.90869,4.82011,4.90869,2148677.3687989,0
+MUFG.US,D,20151001,000000,4.96528,4.98123,4.90869,4.98123,1384438.8051176,0
+MUFG.US,D,20151002,000000,4.933,5.05387,4.90062,5.05387,1799433.5374253,0
+MUFG.US,D,20151005,000000,5.08615,5.13448,5.08615,5.11843,1517361.3085479,0
+MUFG.US,D,20151006,000000,5.12641,5.15042,5.09412,5.13448,995370.5753073,0
+MUFG.US,D,20151007,000000,5.20711,5.24727,5.16657,5.19894,1563780.2601691,0
+MUFG.US,D,20151008,000000,5.18271,5.2392,5.15042,5.2392,1418058.9529968,0
+MUFG.US,D,20151009,000000,5.21499,5.22306,5.17473,5.19894,914232.3836095,0
+MUFG.US,D,20151012,000000,5.21499,5.23123,5.19078,5.21499,497826.31700284,0
+MUFG.US,D,20151013,000000,5.09412,5.12641,5.07808,5.09412,2516901.3567177,0
+MUFG.US,D,20151014,000000,4.98949,5.00554,4.933,4.94088,1280471.5525696,0
+MUFG.US,D,20151015,000000,5.02956,5.08615,5.00554,5.08615,1435551.7963318,0
+MUFG.US,D,20151016,000000,5.11036,5.13448,5.07808,5.12641,1397464.5047866,0
+MUFG.US,D,20151019,000000,5.02956,5.06982,5.02956,5.06174,1009411.0618063,0
+MUFG.US,D,20151020,000000,5.1022,5.13448,5.09412,5.1022,789304.31878548,0
+MUFG.US,D,20151021,000000,5.18271,5.19078,5.12641,5.13448,1169434.0980358,0
+MUFG.US,D,20151022,000000,5.21499,5.26332,5.20711,5.23123,1208515.3602709,0
+MUFG.US,D,20151023,000000,5.26332,5.31972,5.26332,5.31972,806422.47159861,0
+MUFG.US,D,20151026,000000,5.28763,5.30377,5.26332,5.27158,917458.88532536,0
+MUFG.US,D,20151027,000000,5.23123,5.24727,5.20711,5.23123,830364.15513729,0
+MUFG.US,D,20151028,000000,5.24727,5.31164,5.24727,5.30377,793270.83428197,0
+MUFG.US,D,20151029,000000,5.22306,5.23123,5.19078,5.20711,722553.20231939,0
+MUFG.US,D,20151030,000000,5.27158,5.27158,5.19078,5.21499,907534.79053158,0
+MUFG.US,D,20151102,000000,5.15042,5.23123,5.14236,5.22306,967163.66466166,0
+MUFG.US,D,20151103,000000,5.19078,5.23123,5.19078,5.21499,1193450.7196789,0
+MUFG.US,D,20151104,000000,5.21499,5.2392,5.19078,5.20711,989797.05379491,0
+MUFG.US,D,20151105,000000,5.2392,5.27158,5.21499,5.2392,665731.38468211,0
+MUFG.US,D,20151106,000000,5.2392,5.27956,5.21499,5.25535,1647207.1864711,0
+MUFG.US,D,20151109,000000,5.30377,5.37621,5.2957,5.33586,1478546.4929061,0
+MUFG.US,D,20151110,000000,5.41647,5.43251,5.39235,5.4085,2055752.0377681,0
+MUFG.US,D,20151111,000000,5.44876,5.46489,5.41647,5.42483,669453.3105324,0
+MUFG.US,D,20151112,000000,5.33586,5.33586,5.27956,5.28763,1486792.8068077,0
+MUFG.US,D,20151113,000000,5.47297,5.53734,5.43251,5.50525,4341272.6299856,0
+MUFG.US,D,20151116,000000,5.4085,5.47297,5.37621,5.47297,1618918.0520721,0
+MUFG.US,D,20151117,000000,5.45673,5.49708,5.43251,5.45673,2353876.6330854,0
+MUFG.US,D,20151118,000000,5.44068,5.47297,5.43251,5.46489,1244245.2239495,0
+MUFG.US,D,20151119,000000,5.48901,5.50525,5.45673,5.45673,1054548.7800042,0
+MUFG.US,D,20151120,000000,5.45673,5.48094,5.42483,5.42483,1627356.9152696,0
+MUFG.US,D,20151123,000000,5.41647,5.44876,5.4085,5.43251,1277122.2356271,0
+MUFG.US,D,20151124,000000,5.39235,5.4085,5.34403,5.38429,1672763.1616747,0
+MUFG.US,D,20151125,000000,5.31164,5.33586,5.2957,5.31164,909766.28075055,0
+MUFG.US,D,20151127,000000,5.27956,5.30377,5.27956,5.2957,455071.0060397,0
+MUFG.US,D,20151130,000000,5.2392,5.2392,5.19078,5.20711,1130477.7326414,0
+MUFG.US,D,20151201,000000,5.27158,5.30377,5.26332,5.30377,811915.85097161,0
+MUFG.US,D,20151202,000000,5.30377,5.32788,5.25535,5.26332,734171.7309175,0
+MUFG.US,D,20151203,000000,5.2957,5.2957,5.19078,5.20711,1309301.9066113,0
+MUFG.US,D,20151204,000000,5.24727,5.31972,5.2392,5.31164,955668.99209717,0
+MUFG.US,D,20151207,000000,5.26332,5.27158,5.22306,5.25535,1083702.8250245,0
+MUFG.US,D,20151208,000000,5.17473,5.18271,5.12641,5.14236,1343118.7670145,0
+MUFG.US,D,20151209,000000,5.15042,5.20711,5.07808,5.11036,2027341.1289495,0
+MUFG.US,D,20151210,000000,5.18271,5.21499,5.1585,5.16657,1702540.6500911,0
+MUFG.US,D,20151211,000000,5.03763,5.03763,4.98949,4.99747,1777472.5096174,0
+MUFG.US,D,20151214,000000,5.0456,5.07808,4.98949,5.0456,3055343.0854812,0
+MUFG.US,D,20151215,000000,5.01352,5.06174,5.00554,5.0213,3128787.6317972,0
+MUFG.US,D,20151216,000000,5.12641,5.19078,5.09412,5.18271,1962331.282603,0
+MUFG.US,D,20151217,000000,5.15042,5.15042,5.08615,5.11036,1427241.993203,0
+MUFG.US,D,20151218,000000,5.00554,5.01352,4.96528,4.98123,1323397.5558816,0
+MUFG.US,D,20151221,000000,4.99747,5.00554,4.92493,4.97335,1511230.9552878,0
+MUFG.US,D,20151222,000000,5.0213,5.02956,4.97335,5.0213,1578569.0869048,0
+MUFG.US,D,20151223,000000,5.06982,5.14236,5.06174,5.12641,1364826.8787202,0
+MUFG.US,D,20151224,000000,5.06982,5.11843,5.06174,5.11843,700153.9947623,0
+MUFG.US,D,20151228,000000,5.02956,5.06174,5.01352,5.06174,1347564.0537334,0
+MUFG.US,D,20151229,000000,5.11843,5.15042,5.11843,5.13448,1108124.3205925,0
+MUFG.US,D,20151230,000000,5.07808,5.09412,5.06174,5.07808,640836.32192675,0
+MUFG.US,D,20151231,000000,5.0456,5.0456,5.00554,5.01352,560891.93586382,0
+MUFG.US,D,20160104,000000,4.95711,4.98949,4.91676,4.96528,1619687.2084489,0
+MUFG.US,D,20160105,000000,5.02956,5.04166,4.98949,5.02956,992155.5224685,0
+MUFG.US,D,20160106,000000,4.933,4.95711,4.90062,4.94088,968081.65644018,0
+MUFG.US,D,20160107,000000,4.86036,4.89851,4.81213,4.82827,1771819.8867726,0
+MUFG.US,D,20160108,000000,4.83615,4.84442,4.69126,4.69126,1117608.1540231,0
+MUFG.US,D,20160111,000000,4.74747,4.77178,4.69126,4.75544,1602437.9139531,0
+MUFG.US,D,20160112,000000,4.683,4.71528,4.59432,4.66686,25335844.522027,0
+MUFG.US,D,20160113,000000,4.73939,4.74747,4.61055,4.61853,5802437.6459063,0
+MUFG.US,D,20160114,000000,4.64265,4.73939,4.6146,4.72336,1463566.1576815,0
+MUFG.US,D,20160115,000000,4.49766,4.52187,4.44914,4.49766,2411874.5626385,0
+MUFG.US,D,20160119,000000,4.44914,4.45731,4.36863,4.40908,1732811.4810279,0
+MUFG.US,D,20160120,000000,4.24776,4.27197,4.14313,4.24776,2509449.1785611,0
+MUFG.US,D,20160121,000000,4.11882,4.22365,4.10268,4.18339,2026462.6878372,0
+MUFG.US,D,20160122,000000,4.24776,4.34451,4.23979,4.33654,1690895.0605108,0
+MUFG.US,D,20160125,000000,4.22365,4.23979,4.18339,4.19136,1937709.95209,0
+MUFG.US,D,20160126,000000,4.18339,4.23979,4.17513,4.21558,2356135.1842865,0
+MUFG.US,D,20160127,000000,4.27995,4.36056,4.23979,4.264,2186362.9088401,0
+MUFG.US,D,20160128,000000,4.27995,4.29225,4.19136,4.22365,4627075.1111693,0
+MUFG.US,D,20160129,000000,4.03014,4.08654,3.98988,4.08654,3959044.5838129,0
+MUFG.US,D,20160201,000000,3.89313,3.92551,3.86076,3.9011,3344345.0073986,0
+MUFG.US,D,20160202,000000,3.84471,3.84471,3.73998,3.75622,3921030.1487581,0
+MUFG.US,D,20160203,000000,3.73998,3.74805,3.60288,3.65927,8981076.8108275,0
+MUFG.US,D,20160204,000000,3.732,3.74805,3.66745,3.69963,4547120.3170364,0
+MUFG.US,D,20160205,000000,3.64323,3.67551,3.60288,3.60288,2737924.0099031,0
+MUFG.US,D,20160208,000000,3.57079,3.58703,3.5142,3.56262,4065629.4659788,0
+MUFG.US,D,20160209,000000,3.38526,3.42571,3.33693,3.36921,3542234.6840883,0
+MUFG.US,D,20160210,000000,3.28851,3.32895,3.24835,3.26439,3400691.1762346,0
+MUFG.US,D,20160211,000000,3.18378,3.19185,3.11124,3.14352,3228846.654041,0
+MUFG.US,D,20160212,000000,3.22423,3.31291,3.20799,3.31291,9303139.9672625,0
+MUFG.US,D,20160216,000000,3.45789,3.47394,3.42571,3.44185,3589105.3459497,0
+MUFG.US,D,20160217,000000,3.47394,3.50622,3.44992,3.47394,3727880.3071697,0
+MUFG.US,D,20160218,000000,3.52236,3.52236,3.44992,3.47394,4391097.1021275,0
+MUFG.US,D,20160219,000000,3.4014,3.42571,3.39746,3.41754,1837774.7858798,0
+MUFG.US,D,20160222,000000,3.42571,3.44185,3.39333,3.41754,1891563.6919041,0
+MUFG.US,D,20160223,000000,3.35316,3.38526,3.32895,3.33693,2194235.5730268,0
+MUFG.US,D,20160224,000000,3.36105,3.42571,3.33693,3.4014,1404467.054317,0
+MUFG.US,D,20160225,000000,3.44992,3.49008,3.41754,3.48201,2735872.579296,0
+MUFG.US,D,20160226,000000,3.50622,3.50622,3.44185,3.46596,1370138.1168673,0
+MUFG.US,D,20160229,000000,3.47394,3.47394,3.44579,3.45789,1584884.7038118,0
+MUFG.US,D,20160301,000000,3.45789,3.54667,3.44579,3.53043,2972171.1568954,0
+MUFG.US,D,20160302,000000,3.58703,3.61104,3.57079,3.61104,1283427.4444641,0
+MUFG.US,D,20160303,000000,3.84471,3.88497,3.82866,3.87709,3160033.6988977,0
+MUFG.US,D,20160304,000000,3.94156,3.95751,3.89313,3.91744,4277637.6896928,0
+MUFG.US,D,20160307,000000,3.87709,3.92551,3.86076,3.88497,2287249.372653,0
+MUFG.US,D,20160308,000000,3.8206,3.8206,3.75622,3.77226,1902662.8578067,0
+MUFG.US,D,20160309,000000,3.77226,3.77226,3.70789,3.732,1159269.5768239,0
+MUFG.US,D,20160310,000000,3.78841,3.82866,3.69579,3.764,1529241.0797043,0
+MUFG.US,D,20160311,000000,3.91744,3.96557,3.90928,3.94972,1988638.7204643,0
+MUFG.US,D,20160314,000000,4.06233,4.07847,4.03014,4.05425,2322301.6709712,0
+MUFG.US,D,20160315,000000,3.98988,3.99786,3.94156,3.99786,2588634.8163173,0
+MUFG.US,D,20160316,000000,3.86076,3.87709,3.8206,3.87709,5967385.780884,0
+MUFG.US,D,20160317,000000,3.88497,3.97375,3.86902,3.95751,2601938.4114567,0
+MUFG.US,D,20160318,000000,3.91744,3.94972,3.90928,3.94156,1454307.138564,0
+MUFG.US,D,20160321,000000,3.94156,3.98162,3.9011,3.96557,2187068.5759896,0
+MUFG.US,D,20160322,000000,3.93339,3.98988,3.92551,3.95751,2244478.4495847,0
+MUFG.US,D,20160323,000000,3.9011,3.9011,3.82866,3.84471,2010277.0981006,0
+MUFG.US,D,20160324,000000,3.732,3.732,3.69166,3.732,1443124.708101,0
+MUFG.US,D,20160328,000000,3.764,3.79657,3.74805,3.78841,1113245.0910577,0
+MUFG.US,D,20160329,000000,3.71577,3.77226,3.68348,3.77226,1895914.2651855,0
+MUFG.US,D,20160330,000000,3.67551,3.70789,3.65927,3.68348,1210955.0118909,0
+MUFG.US,D,20160331,000000,3.68348,3.73998,3.68348,3.69963,1163113.2770938,0
+MUFG.US,D,20160401,000000,3.61902,3.66745,3.61104,3.64323,1248512.5326705,0
+MUFG.US,D,20160404,000000,3.65927,3.67551,3.62719,3.63516,1399711.6071107,0
+MUFG.US,D,20160405,000000,3.5142,3.5142,3.47394,3.49008,2025374.0037098,0
+MUFG.US,D,20160406,000000,3.5142,3.54667,3.47,3.54667,1364937.2042627,0
+MUFG.US,D,20160407,000000,3.52236,3.53043,3.46596,3.50622,1107109.5337625,0
+MUFG.US,D,20160408,000000,3.61902,3.64737,3.5948,3.61104,1266745.3897861,0
+MUFG.US,D,20160411,000000,3.57079,3.57876,3.53043,3.53841,1095817.818564,0
+MUFG.US,D,20160412,000000,3.73998,3.80445,3.71577,3.77226,3727635.7175235,0
+MUFG.US,D,20160413,000000,3.91744,3.95751,3.90928,3.94972,2365074.6756535,0
+MUFG.US,D,20160414,000000,3.94972,3.97375,3.92551,3.95751,1444957.569237,0
+MUFG.US,D,20160415,000000,3.89313,3.9011,3.86902,3.87709,1562318.9671339,0
+MUFG.US,D,20160418,000000,3.84471,3.91744,3.8206,3.88497,1484046.1171212,0
+MUFG.US,D,20160419,000000,4.05425,4.08654,4.03014,4.04638,1040975.6158505,0
+MUFG.US,D,20160420,000000,4.02198,4.06233,3.99786,4.04638,1344024.269109,0
+MUFG.US,D,20160421,000000,3.96557,3.98988,3.93339,3.93339,1345375.2366016,0
+MUFG.US,D,20160422,000000,4.19934,4.27197,4.19934,4.264,3761006.0717216,0
+MUFG.US,D,20160425,000000,4.21558,4.23556,4.16734,4.17513,4090813.8730816,0
+MUFG.US,D,20160426,000000,4.0705,4.09471,4.04638,4.09471,2297689.7077213,0
+MUFG.US,D,20160427,000000,4.03831,4.04638,3.98988,4.03831,1568972.8463176,0
+MUFG.US,D,20160428,000000,3.82866,3.86076,3.73998,3.74805,2113575.1117443,0
+MUFG.US,D,20160429,000000,3.73998,3.74805,3.67551,3.70789,1507028.1766011,0
+MUFG.US,D,20160502,000000,3.78841,3.80445,3.77226,3.79657,1152424.1891512,0
+MUFG.US,D,20160503,000000,3.72374,3.74402,3.70789,3.71577,1124695.0089209,0
+MUFG.US,D,20160504,000000,3.69963,3.72374,3.67551,3.69166,1530584.7615479,0
+MUFG.US,D,20160505,000000,3.69963,3.72374,3.69166,3.69963,1214587.4283388,0
+MUFG.US,D,20160506,000000,3.66745,3.69963,3.64323,3.67551,1276416.5684777,0
+MUFG.US,D,20160509,000000,3.69963,3.71981,3.66745,3.68348,969356.64502144,0
+MUFG.US,D,20160510,000000,3.73998,3.79657,3.732,3.79657,1147647.9258048,0
+MUFG.US,D,20160511,000000,3.73998,3.75622,3.69963,3.732,1219393.8750884,0
+MUFG.US,D,20160512,000000,3.78024,3.78841,3.71174,3.73998,984828.24115249,0
+MUFG.US,D,20160513,000000,3.68348,3.70789,3.62719,3.63516,1395393.2988464,0
+MUFG.US,D,20160516,000000,3.69963,3.81242,3.69166,3.69166,1733052.9482531,0
+MUFG.US,D,20160517,000000,3.68348,3.732,3.66745,3.69166,1612494.1912365,0
+MUFG.US,D,20160518,000000,3.84471,3.89726,3.8206,3.86076,2748649.5260908,0
+MUFG.US,D,20160519,000000,3.86076,3.87709,3.80445,3.83673,1283454.5054463,0
+MUFG.US,D,20160520,000000,3.87709,3.9011,3.85288,3.87709,1551548.6962449,0
+MUFG.US,D,20160523,000000,3.9011,3.91744,3.88094,3.89313,748455.7662557,0
+MUFG.US,D,20160524,000000,3.89313,3.92551,3.86902,3.91744,1873754.4432396,0
+MUFG.US,D,20160525,000000,3.94156,3.98988,3.93339,3.97375,2343368.6455618,0
+MUFG.US,D,20160526,000000,3.94156,3.96557,3.92551,3.95751,1205084.8603821,0
+MUFG.US,D,20160527,000000,3.94156,3.97375,3.92945,3.97375,1449503.8142354,0
+MUFG.US,D,20160531,000000,3.98162,3.98988,3.92945,3.95751,1955701.3419804,0
+MUFG.US,D,20160601,000000,3.94156,3.94156,3.91744,3.93339,1063245.7633389,0
+MUFG.US,D,20160602,000000,3.86902,3.90649,3.84471,3.88497,1513574.8526633,0
+MUFG.US,D,20160603,000000,3.89313,3.91331,3.85288,3.89313,1147892.515451,0
+MUFG.US,D,20160606,000000,3.89313,3.95751,3.89313,3.94156,1508332.3077785,0
+MUFG.US,D,20160607,000000,3.96557,4.01006,3.96557,3.98162,1612793.943654,0
+MUFG.US,D,20160608,000000,4.04638,4.0705,4.03014,4.03831,951257.01120248,0
+MUFG.US,D,20160609,000000,3.92551,3.92551,3.87709,3.9011,1634607.1768672,0
+MUFG.US,D,20160610,000000,3.87709,3.90928,3.84471,3.9011,2583365.2104504,0
+MUFG.US,D,20160613,000000,3.78024,3.8206,3.75622,3.75622,1193570.4124845,0
+MUFG.US,D,20160614,000000,3.69963,3.71577,3.65534,3.68348,1949334.7255301,0
+MUFG.US,D,20160615,000000,3.70789,3.74805,3.69963,3.69963,1472878.2579563,0
+MUFG.US,D,20160616,000000,3.72374,3.74805,3.69166,3.73998,1266822.4095045,0
+MUFG.US,D,20160617,000000,3.732,3.79657,3.71577,3.77226,2385097.7208179,0
+MUFG.US,D,20160620,000000,3.84471,3.88497,3.82866,3.83673,769306.25298918,0
+MUFG.US,D,20160621,000000,3.86902,3.90515,3.85288,3.88497,1462225.5982589,0
+MUFG.US,D,20160622,000000,3.84471,3.88497,3.8206,3.8206,749720.34676692,0
+MUFG.US,D,20160623,000000,3.93339,3.96557,3.92551,3.95751,1753468.3776584,0
+MUFG.US,D,20160624,000000,3.72374,3.81242,3.71577,3.764,1549067.4123448,0
+MUFG.US,D,20160627,000000,3.60288,3.61104,3.49815,3.53841,2202977.3110628,0
+MUFG.US,D,20160628,000000,3.57876,3.61104,3.56262,3.57876,1523244.9905478,0
+MUFG.US,D,20160629,000000,3.62719,3.67551,3.60288,3.6515,2266143.8882032,0
+MUFG.US,D,20160630,000000,3.60288,3.61104,3.54667,3.57079,2033435.0539644,0
+MUFG.US,D,20160701,000000,3.55464,3.58703,3.53841,3.56262,1527089.7316247,0
+MUFG.US,D,20160705,000000,3.5142,3.5142,3.41754,3.45789,4493794.5701293,0
+MUFG.US,D,20160706,000000,3.39333,3.45789,3.35316,3.44992,3337400.7430605,0
+MUFG.US,D,20160707,000000,3.45789,3.49008,3.41754,3.44992,1189507.1019365,0
+MUFG.US,D,20160708,000000,3.45789,3.52236,3.44992,3.49815,1492927.3232958,0
+MUFG.US,D,20160711,000000,3.61104,3.61104,3.56262,3.57876,2709565.1414347,0
+MUFG.US,D,20160712,000000,3.71577,3.79254,3.70789,3.77226,4346455.8488711,0
+MUFG.US,D,20160713,000000,3.86902,3.87709,3.8206,3.87709,2642234.2954667,0
+MUFG.US,D,20160714,000000,3.86902,3.88497,3.82866,3.86076,2721371.0152937,0
+MUFG.US,D,20160715,000000,3.94972,3.99786,3.94559,3.97375,2240808.5640847,0
+MUFG.US,D,20160718,000000,3.96557,4.02198,3.94972,4.00593,1584566.2168682,0
+MUFG.US,D,20160719,000000,3.9011,3.94972,3.9011,3.93339,991289.57104024,0
+MUFG.US,D,20160720,000000,3.90928,3.91744,3.86902,3.89313,2975240.4967535,0
+MUFG.US,D,20160721,000000,3.9011,3.90928,3.85691,3.86902,1669216.0914013,0
+MUFG.US,D,20160722,000000,3.90928,3.90928,3.88094,3.88497,498054.25373696,0
+MUFG.US,D,20160725,000000,3.85288,3.86076,3.83673,3.85288,842637.35134161,0
+MUFG.US,D,20160726,000000,3.81242,3.83673,3.78841,3.79657,777672.2596963,0
+MUFG.US,D,20160727,000000,3.79657,3.81242,3.77226,3.80445,1226894.9711743,0
+MUFG.US,D,20160728,000000,3.72374,3.752,3.70789,3.74805,1170966.1659474,0
+MUFG.US,D,20160729,000000,4.03014,4.11085,4.02198,4.11085,6550797.6579175,0
+MUFG.US,D,20160801,000000,4.19136,4.30416,4.16724,4.16724,2244845.8544575,0
+MUFG.US,D,20160802,000000,4.03831,4.05425,3.94972,3.98162,2512306.1937901,0
+MUFG.US,D,20160803,000000,3.90928,3.90928,3.87709,3.90928,1026553.1531806,0
+MUFG.US,D,20160804,000000,3.97375,4.01419,3.96557,3.99786,1198063.5763255,0
+MUFG.US,D,20160805,000000,4.01419,4.06233,3.99786,4.05425,1555243.5611131,0
+MUFG.US,D,20160808,000000,4.13506,4.24776,4.13506,4.20741,6440867.6220372,0
+MUFG.US,D,20160809,000000,4.21558,4.23979,4.19136,4.22365,698008.89152475,0
+MUFG.US,D,20160810,000000,4.23171,4.24776,4.20741,4.23171,1187892.8102716,0
+MUFG.US,D,20160811,000000,4.25574,4.30416,4.23171,4.28821,2062990.8504887,0
+MUFG.US,D,20160812,000000,4.21558,4.23979,4.18339,4.21558,1877062.1279019,0
+MUFG.US,D,20160815,000000,4.18339,4.23556,4.17513,4.19934,1075821.8343817,0
+MUFG.US,D,20160816,000000,4.15918,4.1954,4.15918,4.15918,1095540.9639006,0
+MUFG.US,D,20160817,000000,4.24776,4.28821,4.24776,4.27197,570708.82753607,0
+MUFG.US,D,20160818,000000,4.25574,4.29609,4.24363,4.25574,543920.5368384,0
+MUFG.US,D,20160819,000000,4.27197,4.27995,4.23171,4.25574,436979.69867678,0
+MUFG.US,D,20160822,000000,4.21558,4.24776,4.19934,4.24776,794217.96865663,0
+MUFG.US,D,20160823,000000,4.24776,4.24776,4.20337,4.20741,656808.54622725,0
+MUFG.US,D,20160824,000000,4.22365,4.22365,4.18339,4.19136,500159.80630831,0
+MUFG.US,D,20160825,000000,4.19136,4.19136,4.16724,4.19136,379545.88652049,0
+MUFG.US,D,20160826,000000,4.19136,4.19934,4.11882,4.15918,690172.65558324,0
+MUFG.US,D,20160829,000000,4.19136,4.23171,4.18733,4.23171,894123.99227067,0
+MUFG.US,D,20160830,000000,4.25574,4.30416,4.25574,4.30416,2177752.3124868,0
+MUFG.US,D,20160831,000000,4.40091,4.44914,4.36056,4.44117,4911710.8477003,0
+MUFG.US,D,20160901,000000,4.49766,4.52187,4.44117,4.52187,5204069.3722093,0
+MUFG.US,D,20160902,000000,4.53792,4.60229,4.52582,4.54608,2533490.7795722,0
+MUFG.US,D,20160906,000000,4.44914,4.46548,4.39284,4.42512,1259237.0080512,0
+MUFG.US,D,20160907,000000,4.38506,4.38506,4.36056,4.3768,1017785.3949695,0
+MUFG.US,D,20160908,000000,4.31223,4.33654,4.30416,4.31223,1559468.1967469,0
+MUFG.US,D,20160909,000000,4.28821,4.32443,4.25574,4.264,3617956.5161315,0
+MUFG.US,D,20160912,000000,4.22365,4.27197,4.21558,4.264,763344.51046388,0
+MUFG.US,D,20160913,000000,4.17513,4.17513,4.0705,4.07847,4806596.6258327,0
+MUFG.US,D,20160914,000000,4.00593,4.02611,3.96557,3.97375,1798769.5025561,0
+MUFG.US,D,20160915,000000,3.95751,4.00593,3.92551,3.97375,1748962.7241333,0
+MUFG.US,D,20160916,000000,4.03014,4.03831,3.98162,3.99786,1527835.9902474,0
+MUFG.US,D,20160919,000000,4.02198,4.05425,3.98988,4.01419,1103229.4052474,0
+MUFG.US,D,20160920,000000,4.11882,4.11882,4.0583,4.0705,7530738.269374,0
+MUFG.US,D,20160921,000000,4.34451,4.40908,4.33654,4.40091,3295936.0327837,0
+MUFG.US,D,20160922,000000,4.45327,4.48153,4.40091,4.44914,2857609.5298423,0
+MUFG.US,D,20160923,000000,4.35249,4.36863,4.3202,4.35249,1063285.3140051,0
+MUFG.US,D,20160926,000000,4.264,4.28821,4.23979,4.264,3007966.5914153,0
+MUFG.US,D,20160927,000000,4.21558,4.29609,4.20741,4.20741,3995068.995874,0
+MUFG.US,D,20160928,000000,4.19078,4.19078,4.07645,4.14188,3066142.4989663,0
+MUFG.US,D,20160929,000000,4.15821,4.16225,4.05186,4.06022,3169455.0839081,0
+MUFG.US,D,20160930,000000,4.07645,4.12554,4.05186,4.12554,3285031.4977911,0
+MUFG.US,D,20161003,000000,4.08471,4.09269,4.05186,4.08471,949185.8052623,0
+MUFG.US,D,20161004,000000,4.12554,4.13352,4.08471,4.10912,796409.9082094,0
+MUFG.US,D,20161005,000000,4.14995,4.17445,4.13352,4.15821,947053.19170882,0
+MUFG.US,D,20161006,000000,4.15821,4.15821,4.11738,4.14188,503081.35157167,0
+MUFG.US,D,20161007,000000,4.13352,4.14188,4.08048,4.12554,837075.27870627,0
+MUFG.US,D,20161010,000000,4.13352,4.17445,4.13352,4.16629,1750404.2418353,0
+MUFG.US,D,20161011,000000,4.10105,4.11738,4.04378,4.06022,2916340.187527,0
+MUFG.US,D,20161012,000000,4.02745,4.03562,3.97845,3.99478,1395602.5010545,0
+MUFG.US,D,20161013,000000,3.97845,3.98652,3.94569,3.97845,1104071.4181146,0
+MUFG.US,D,20161014,000000,3.99478,4.01832,3.97029,3.97845,1344707.0385043,0
+MUFG.US,D,20161017,000000,3.99478,4.01525,3.97845,3.99478,591965.22900154,0
+MUFG.US,D,20161018,000000,4.01929,4.02745,3.99478,4.02745,827312.50899829,0
+MUFG.US,D,20161019,000000,4.02745,4.06809,4.02745,4.04378,607955.14702113,0
+MUFG.US,D,20161020,000000,4.09269,4.13352,4.06809,4.11738,1470786.235876,0
+MUFG.US,D,20161021,000000,4.09269,4.11738,4.08471,4.10912,579629.58437691,0
+MUFG.US,D,20161024,000000,4.09269,4.10912,4.08471,4.10105,487141.39228833,0
+MUFG.US,D,20161025,000000,4.11738,4.15408,4.10912,4.14188,1174993.0482502,0
+MUFG.US,D,20161026,000000,4.13352,4.15821,4.11738,4.14188,691192.64644825,0
+MUFG.US,D,20161027,000000,4.15821,4.19886,4.13766,4.19886,705556.82392585,0
+MUFG.US,D,20161028,000000,4.20712,4.20712,4.16629,4.18272,616431.4792708,0
+MUFG.US,D,20161031,000000,4.20712,4.21529,4.19886,4.20712,463400.58450164,0
+MUFG.US,D,20161101,000000,4.21529,4.23171,4.16629,4.21529,900491.64952797,0
+MUFG.US,D,20161102,000000,4.17445,4.17445,4.10105,4.12554,2359676.0097179,0
+MUFG.US,D,20161103,000000,4.14995,4.16629,4.11738,4.13352,1310364.5705635,0
+MUFG.US,D,20161104,000000,4.06809,4.09269,4.04782,4.06022,855775.45816718,0
+MUFG.US,D,20161107,000000,4.11738,4.14188,4.10912,4.13352,2950864.7966937,0
+MUFG.US,D,20161108,000000,4.10912,4.20712,4.10912,4.16629,1190267.9318572,0
+MUFG.US,D,20161109,000000,4.06809,4.20712,4.06809,4.17445,5394944.0096845,0
+MUFG.US,D,20161110,000000,4.29695,4.38678,4.29695,4.36248,3910703.2616533,0
+MUFG.US,D,20161111,000000,4.61575,4.69741,4.59124,4.69741,3607232.0407507,0
+MUFG.US,D,20161114,000000,4.74641,4.89754,4.73815,4.86074,2750661.4060317,0
+MUFG.US,D,20161115,000000,4.86074,4.89341,4.79522,4.89341,2862464.8945212,0
+MUFG.US,D,20161116,000000,5.08144,5.08941,4.99958,5.02409,2263630.3392859,0
+MUFG.US,D,20161117,000000,5.00775,5.04858,4.99958,5.04858,1347320.5048942,0
+MUFG.US,D,20161118,000000,4.91782,4.91782,4.83615,4.86074,1556044.982507,0
+MUFG.US,D,20161121,000000,4.96691,5.02409,4.91782,5.00775,2492382.0252912,0
+MUFG.US,D,20161122,000000,4.99142,5.08144,4.98316,5.07318,2415838.996521,0
+MUFG.US,D,20161123,000000,4.98316,5.11392,4.96691,5.10575,4325558.5258224,0
+MUFG.US,D,20161125,000000,4.77082,4.81981,4.76255,4.81981,2279208.0977314,0
+MUFG.US,D,20161128,000000,4.86892,4.90139,4.85258,4.87689,2995451.9279858,0
+MUFG.US,D,20161129,000000,4.90984,4.92608,4.85258,4.86074,4340849.0215345,0
+MUFG.US,D,20161130,000000,4.86892,4.93425,4.86892,4.90139,1894952.5595128,0
+MUFG.US,D,20161201,000000,4.91782,4.98316,4.90139,4.91782,2163786.7640921,0
+MUFG.US,D,20161202,000000,5.17925,5.19578,5.11392,5.15485,2686932.7931084,0
+MUFG.US,D,20161205,000000,5.14677,5.17108,5.11392,5.15485,1545892.9509792,0
+MUFG.US,D,20161206,000000,5.14677,5.20385,5.12218,5.19568,1790199.4976759,0
+MUFG.US,D,20161207,000000,5.26111,5.29377,5.24458,5.27735,2374847.8534315,0
+MUFG.US,D,20161208,000000,5.34268,5.39994,5.34268,5.38361,1960479.6869409,0
+MUFG.US,D,20161209,000000,5.44068,5.47335,5.43251,5.44884,2292862.4448315,0
+MUFG.US,D,20161212,000000,5.29377,5.34268,5.24458,5.25276,2187121.6571468,0
+MUFG.US,D,20161213,000000,5.28561,5.31002,5.24055,5.26909,2046828.1585063,0
+MUFG.US,D,20161214,000000,5.26909,5.36728,5.23642,5.26909,2319997.3242619,0
+MUFG.US,D,20161215,000000,5.25276,5.33451,5.23642,5.31002,3355300.5419345,0
+MUFG.US,D,20161216,000000,5.30195,5.31002,5.24458,5.25276,1343604.8238859,0
+MUFG.US,D,20161219,000000,5.26111,5.27735,5.22009,5.25276,1755053.5267272,0
+MUFG.US,D,20161220,000000,5.19568,5.22835,5.17925,5.20385,1881787.3917051,0
+MUFG.US,D,20161221,000000,5.17925,5.18761,5.14677,5.16292,946914.76437714,0
+MUFG.US,D,20161222,000000,5.16292,5.17108,5.12218,5.13025,2303468.2682137,0
+MUFG.US,D,20161223,000000,5.13832,5.15485,5.12218,5.14677,397669.45890057,0
+MUFG.US,D,20161227,000000,5.14677,5.14677,5.10575,5.13025,657706.76267267,0
+MUFG.US,D,20161228,000000,5.09739,5.10575,5.05666,5.06501,756371.10352961,0
+MUFG.US,D,20161229,000000,4.99958,5.01178,4.95875,4.98316,750539.46187994,0
+MUFG.US,D,20161230,000000,5.02409,5.04051,4.99555,5.03235,1200975.7543259,0
+MUFG.US,D,20170103,000000,5.03235,5.10575,5.03235,5.08941,1270742.0886858,0
+MUFG.US,D,20170104,000000,5.13832,5.22009,5.13025,5.21191,1513130.4280721,0
+MUFG.US,D,20170105,000000,5.23642,5.26111,5.19568,5.23642,1154754.5560357,0
+MUFG.US,D,20170106,000000,5.18761,5.22835,5.17108,5.20385,1214655.0807941,0
+MUFG.US,D,20170109,000000,5.20385,5.20385,5.14677,5.15485,775228.44484829,0
+MUFG.US,D,20170110,000000,5.13025,5.17108,5.11392,5.13025,690855.42497859,0
+MUFG.US,D,20170111,000000,5.16292,5.19568,5.13832,5.18761,1688302.4102611,0
+MUFG.US,D,20170112,000000,5.18761,5.21191,5.11151,5.16292,1803726.8663214,0
+MUFG.US,D,20170113,000000,5.17925,5.20385,5.14677,5.17925,719256.96653419,0
+MUFG.US,D,20170117,000000,5.14236,5.16705,5.08144,5.11392,2377014.8136162,0
+MUFG.US,D,20170118,000000,5.11392,5.12218,5.05666,5.12218,969664.72389496,0
+MUFG.US,D,20170119,000000,5.13832,5.19568,5.13832,5.14677,941883.50331441,0
+MUFG.US,D,20170120,000000,5.18761,5.22835,5.17925,5.19568,823825.80553115,0
+MUFG.US,D,20170123,000000,5.19568,5.22009,5.17925,5.22009,679277.48785369,0
+MUFG.US,D,20170124,000000,5.11392,5.17925,5.10575,5.17108,1378713.3257825,0
+MUFG.US,D,20170125,000000,5.17108,5.21191,5.14677,5.21191,2178995.0360509,0
+MUFG.US,D,20170126,000000,5.34268,5.39168,5.31828,5.34268,1851093.9931242,0
+MUFG.US,D,20170127,000000,5.32625,5.35373,5.26909,5.26909,1528764.390096,0
+MUFG.US,D,20170130,000000,5.29377,5.29377,5.18761,5.20385,3813654.2532683,0
+MUFG.US,D,20170131,000000,5.23642,5.24458,5.17108,5.22009,4232544.7261962,0
+MUFG.US,D,20170201,000000,5.23642,5.25276,5.18761,5.21191,983324.27503009,0
+MUFG.US,D,20170202,000000,5.21191,5.31002,5.17925,5.29377,8501434.433011,0
+MUFG.US,D,20170203,000000,5.35065,5.72662,5.35065,5.65302,12729797.196661,0
+MUFG.US,D,20170206,000000,5.42455,5.56328,5.42455,5.52244,4655433.9796377,0
+MUFG.US,D,20170207,000000,5.52244,5.53061,5.46528,5.48161,1066552.4071942,0
+MUFG.US,D,20170208,000000,5.49795,5.50602,5.42455,5.44884,1664645.9078418,0
+MUFG.US,D,20170209,000000,5.44068,5.44884,5.39168,5.44068,2261222.952683,0
+MUFG.US,D,20170210,000000,5.49795,5.52244,5.47335,5.50602,1476192.1874606,0
+MUFG.US,D,20170213,000000,5.53061,5.55511,5.52244,5.54695,1245985.4532621,0
+MUFG.US,D,20170214,000000,5.45692,5.51418,5.44884,5.49795,1562670.7599016,0
+MUFG.US,D,20170215,000000,5.51418,5.51821,5.48161,5.50602,1455797.5741953,0
+MUFG.US,D,20170216,000000,5.51821,5.53888,5.49795,5.51418,979591.94110975,0
+MUFG.US,D,20170217,000000,5.47335,5.48959,5.44491,5.48959,817602.82044756,0
+MUFG.US,D,20170221,000000,5.61219,5.62055,5.57126,5.61219,1715479.9627787,0
+MUFG.US,D,20170222,000000,5.55511,5.57126,5.52244,5.55511,1664723.9683672,0
+MUFG.US,D,20170223,000000,5.55511,5.55511,5.47335,5.50602,768819.15531079,0
+MUFG.US,D,20170224,000000,5.46528,5.47335,5.42455,5.46528,1586356.404917,0
+MUFG.US,D,20170227,000000,5.40801,5.41627,5.36728,5.40801,841483.09637294,0
+MUFG.US,D,20170228,000000,5.39994,5.43251,5.38745,5.43251,836478.89629234,0
+MUFG.US,D,20170301,000000,5.47335,5.55108,5.46528,5.49795,2820154.0081492,0
+MUFG.US,D,20170302,000000,5.49795,5.51418,5.42455,5.43251,1091989.7303992,0
+MUFG.US,D,20170303,000000,5.47335,5.47335,5.42848,5.44068,914438.46339652,0
+MUFG.US,D,20170306,000000,5.45692,5.45692,5.35065,5.38361,4065981.2587465,0
+MUFG.US,D,20170307,000000,5.39168,5.41627,5.35901,5.39994,921641.88867892,0
+MUFG.US,D,20170308,000000,5.42455,5.44884,5.37535,5.38361,923142.7323803,0
+MUFG.US,D,20170309,000000,5.38361,5.44068,5.35901,5.42455,1123504.3257071,0
+MUFG.US,D,20170310,000000,5.44884,5.47335,5.42455,5.45692,1061703.2873573,0
+MUFG.US,D,20170313,000000,5.47335,5.50602,5.45692,5.49795,929432.32911221,0
+MUFG.US,D,20170314,000000,5.44884,5.46528,5.41627,5.43251,975064.4306375,0
+MUFG.US,D,20170315,000000,5.48161,5.53061,5.48161,5.51418,845651.52842842,0
+MUFG.US,D,20170316,000000,5.51418,5.52648,5.48959,5.48959,986697.53053367,0
+MUFG.US,D,20170317,000000,5.48959,5.49382,5.45692,5.46528,863947.87477135,0
+MUFG.US,D,20170320,000000,5.42848,5.48815,5.41627,5.44884,798195.93303018,0
+MUFG.US,D,20170321,000000,5.42022,5.43251,5.28561,5.30195,1861129.4542676,0
+MUFG.US,D,20170322,000000,5.22009,5.22009,5.16292,5.21191,2076356.8940484,0
+MUFG.US,D,20170323,000000,5.17925,5.19568,5.14677,5.16292,1364614.5540912,0
+MUFG.US,D,20170324,000000,5.21191,5.27735,5.21191,5.26909,1404919.8053643,0
+MUFG.US,D,20170327,000000,5.18761,5.26111,5.16292,5.26111,1309376.8447157,0
+MUFG.US,D,20170328,000000,5.23642,5.39572,5.23642,5.37535,3554875.2851654,0
+MUFG.US,D,20170329,000000,5.30156,5.31799,5.27667,5.30156,1130062.4506463,0
+MUFG.US,D,20170330,000000,5.25189,5.31539,5.25189,5.28494,1228937.0345183,0
+MUFG.US,D,20170331,000000,5.24353,5.24353,5.21893,5.23545,648101.15482245,0
+MUFG.US,D,20170403,000000,5.19404,5.21067,5.13631,5.17762,877906.13751696,0
+MUFG.US,D,20170404,000000,5.15283,5.16926,5.1239,5.14447,2365216.2254062,0
+MUFG.US,D,20170405,000000,5.11151,5.11151,5.00419,5.02081,2275413.3153908,0
+MUFG.US,D,20170406,000000,5.00006,5.03696,4.98767,5.01245,973336.691009,0
+MUFG.US,D,20170407,000000,5.01245,5.02081,4.97114,4.98767,1539247.3982515,0
+MUFG.US,D,20170410,000000,5.04541,5.05377,5.00419,5.02081,1922913.8397052,0
+MUFG.US,D,20170411,000000,5.02081,5.04964,4.99593,5.00419,2119730.4443726,0
+MUFG.US,D,20170412,000000,5.00419,5.03705,4.97518,4.99593,1949131.7681641,0
+MUFG.US,D,20170413,000000,4.96288,4.96288,4.90504,4.92157,1530995.8803149,0
+MUFG.US,D,20170417,000000,4.95472,4.96288,4.92983,4.96288,1777500.6114065,0
+MUFG.US,D,20170418,000000,4.95472,4.98767,4.92157,4.95472,2434112.4451098,0
+MUFG.US,D,20170419,000000,5.01245,5.07856,4.9795,5.05377,13326501.219957,0
+MUFG.US,D,20170420,000000,5.11969,5.14447,5.11151,5.11969,4873439.3333152,0
+MUFG.US,D,20170421,000000,5.13631,5.19404,5.13631,5.19404,1913342.5784862,0
+MUFG.US,D,20170424,000000,5.21067,5.24353,5.2024,5.24353,3567100.6042475,0
+MUFG.US,D,20170425,000000,5.30156,5.34278,5.30156,5.30963,2935019.5508478,0
+MUFG.US,D,20170426,000000,5.36757,5.37573,5.34278,5.34278,1134125.7611943,0
+MUFG.US,D,20170427,000000,5.36757,5.37573,5.31808,5.33451,2842072.3628699,0
+MUFG.US,D,20170428,000000,5.28494,5.28494,5.22719,5.23545,1729802.5079761,0
+MUFG.US,D,20170501,000000,5.27667,5.28494,5.23545,5.26025,1695315.3678616,0
+MUFG.US,D,20170502,000000,5.28494,5.36757,5.28494,5.36757,2655667.9914818,0
+MUFG.US,D,20170503,000000,5.35085,5.36757,5.31799,5.35085,1775014.1234713,0
+MUFG.US,D,20170504,000000,5.35085,5.38399,5.27667,5.30156,1768670.4047751,0
+MUFG.US,D,20170505,000000,5.35085,5.35931,5.32616,5.35931,1355838.469424,0
+MUFG.US,D,20170508,000000,5.38399,5.39216,5.35085,5.37573,1015533.0886104,0
+MUFG.US,D,20170509,000000,5.36757,5.36757,5.30963,5.32616,1324447.7301497,0
+MUFG.US,D,20170510,000000,5.30156,5.32616,5.27667,5.30963,1734542.3430774,0
+MUFG.US,D,20170511,000000,5.35085,5.35931,5.30156,5.32616,934046.22656589,0
+MUFG.US,D,20170512,000000,5.30156,5.30156,5.26025,5.28494,905326.19806673,0
+MUFG.US,D,20170515,000000,5.28494,5.30156,5.22719,5.25189,1794341.9095563,0
+MUFG.US,D,20170516,000000,5.26841,5.27667,5.19404,5.21067,2463543.3447935,0
+MUFG.US,D,20170517,000000,5.19404,5.19404,5.08672,5.10325,5037917.0235266,0
+MUFG.US,D,20170518,000000,5.04541,5.06184,4.9795,5.05377,3454773.5898344,0
+MUFG.US,D,20170519,000000,5.09508,5.18175,5.09086,5.15283,1548952.9235742,0
+MUFG.US,D,20170522,000000,5.15283,5.16129,5.11151,5.14447,1587382.6406241,0
+MUFG.US,D,20170523,000000,5.12795,5.19404,5.12795,5.16926,1536003.2028165,0
+MUFG.US,D,20170524,000000,5.16129,5.19404,5.14447,5.17762,1404519.0946673,0
+MUFG.US,D,20170525,000000,5.19404,5.19404,5.16129,5.17762,1384058.9105607,0
+MUFG.US,D,20170526,000000,5.15283,5.16129,5.12795,5.15283,819527.27260002,0
+MUFG.US,D,20170530,000000,5.15283,5.17762,5.13226,5.16926,1531691.1393943,0
+MUFG.US,D,20170531,000000,5.15283,5.16129,5.10325,5.13631,1607268.2992638,0
+MUFG.US,D,20170601,000000,5.13631,5.16926,5.11969,5.16129,1711075.267533,0
+MUFG.US,D,20170602,000000,5.30963,5.36757,5.2932,5.35085,3623812.0963422,0
+MUFG.US,D,20170605,000000,5.30156,5.33865,5.27667,5.30963,1582798.9265735,0
+MUFG.US,D,20170606,000000,5.32616,5.39745,5.30963,5.33451,3384871.9505638,0
+MUFG.US,D,20170607,000000,5.36757,5.45,5.36757,5.42522,2501126.8857482,0
+MUFG.US,D,20170608,000000,5.47489,5.54926,5.47489,5.50794,2860184.486373,0
+MUFG.US,D,20170609,000000,5.50794,5.56568,5.48728,5.5162,2758256.174748,0
+MUFG.US,D,20170612,000000,5.49967,5.53254,5.45413,5.48315,2884763.1437988,0
+MUFG.US,D,20170613,000000,5.5162,5.57481,5.5162,5.56568,1901388.9100324,0
+MUFG.US,D,20170614,000000,5.54098,5.54098,5.44193,5.49131,1436741.4387387,0
+MUFG.US,D,20170615,000000,5.36757,5.38399,5.34278,5.38399,3214614.659053,0
+MUFG.US,D,20170616,000000,5.40888,5.40888,5.35931,5.40888,1741069.2438065,0
+MUFG.US,D,20170619,000000,5.41704,5.45,5.40062,5.42522,1241395.4943695,0
+MUFG.US,D,20170620,000000,5.43771,5.44193,5.36757,5.38399,1111332.0877823,0
+MUFG.US,D,20170621,000000,5.36757,5.36757,5.28494,5.30156,1408005.7981344,0
+MUFG.US,D,20170622,000000,5.36757,5.37573,5.34278,5.35085,991697.56738625,0
+MUFG.US,D,20170623,000000,5.35931,5.39235,5.33451,5.37573,1790902.0424044,0
+MUFG.US,D,20170626,000000,5.39235,5.41704,5.35931,5.36757,1813678.0220973,0
+MUFG.US,D,20170627,000000,5.36757,5.40465,5.33451,5.39235,2210721.9559878,0
+MUFG.US,D,20170628,000000,5.46653,5.57404,5.46653,5.57404,2263447.157253,0
+MUFG.US,D,20170629,000000,5.55742,5.58221,5.47489,5.50794,2159222.8253747,0
+MUFG.US,D,20170630,000000,5.55742,5.59873,5.54098,5.57404,2536007.4509106,0
+MUFG.US,D,20170703,000000,5.58221,5.63995,5.58221,5.61535,2590301.1483325,0
+MUFG.US,D,20170705,000000,5.6069,5.62361,5.59873,5.62361,2335902.9369141,0
+MUFG.US,D,20170706,000000,5.54926,5.59037,5.54098,5.55742,2635131.8284638,0
+MUFG.US,D,20170707,000000,5.50794,5.54098,5.49131,5.52436,2202379.8878418,0
+MUFG.US,D,20170710,000000,5.44193,5.46653,5.42522,5.44193,2439526.7231504,0
+MUFG.US,D,20170711,000000,5.45836,5.47489,5.42522,5.43358,1773597.5851373,0
+MUFG.US,D,20170712,000000,5.43358,5.45,5.40062,5.41704,2068625.7796144,0
+MUFG.US,D,20170713,000000,5.37573,5.37573,5.33451,5.35931,2539402.5633613,0
+MUFG.US,D,20170714,000000,5.35931,5.35931,5.27667,5.28494,4425888.1578875,0
+MUFG.US,D,20170717,000000,5.2932,5.30963,5.27667,5.2932,2640314.0065423,0
+MUFG.US,D,20170718,000000,5.27667,5.28494,5.23545,5.28494,3565319.7834617,0
+MUFG.US,D,20170719,000000,5.27667,5.2932,5.26841,5.26841,1687859.0264769,0
+MUFG.US,D,20170720,000000,5.26025,5.2932,5.26025,5.2932,1562851.8603205,0
+MUFG.US,D,20170721,000000,5.26841,5.26841,5.21893,5.23545,1553230.6403652,0
+MUFG.US,D,20170724,000000,5.21893,5.24353,5.21893,5.22719,2194796.5680025,0
+MUFG.US,D,20170725,000000,5.22719,5.27667,5.22719,5.26025,4613649.7416103,0
+MUFG.US,D,20170726,000000,5.26025,5.27667,5.23545,5.23545,1668954.848843,0
+MUFG.US,D,20170727,000000,5.25189,5.26841,5.19404,5.2024,4034732.0692249,0
+MUFG.US,D,20170728,000000,5.2024,5.21893,5.19404,5.2024,2051528.4429414,0
+MUFG.US,D,20170731,000000,5.22719,5.26025,5.21067,5.26025,2012670.9542124,0
+MUFG.US,D,20170801,000000,5.37573,5.44193,5.37573,5.40888,1564442.2134243,0
+MUFG.US,D,20170802,000000,5.34278,5.35931,5.31799,5.32616,818492.71043694,0
+MUFG.US,D,20170803,000000,5.31799,5.31799,5.2932,5.30156,908026.051438,0
+MUFG.US,D,20170804,000000,5.31799,5.37573,5.31799,5.34278,2196168.3516353,0
+MUFG.US,D,20170807,000000,5.33865,5.35085,5.30963,5.31799,620688.37992172,0
+MUFG.US,D,20170808,000000,5.32203,5.32616,5.28494,5.2932,863086.08657112,0
+MUFG.US,D,20170809,000000,5.28494,5.28494,5.23545,5.25189,1990030.2794301,0
+MUFG.US,D,20170810,000000,5.21893,5.21893,5.06184,5.06184,5085462.1283273,0
+MUFG.US,D,20170811,000000,5.08672,5.11151,5.05377,5.10325,3459015.9191873,0
+MUFG.US,D,20170814,000000,5.17762,5.21067,5.16926,5.19404,2533237.86347,0
+MUFG.US,D,20170815,000000,5.21067,5.23545,5.16926,5.21893,3474354.2920216,0
+MUFG.US,D,20170816,000000,5.21067,5.24353,5.19404,5.2024,1714467.2575627,0
+MUFG.US,D,20170817,000000,5.18578,5.18578,5.10325,5.11151,2399814.7318702,0
+MUFG.US,D,20170818,000000,5.11151,5.15283,5.07856,5.14447,1051475.2769181,0
+MUFG.US,D,20170821,000000,5.06184,5.06184,5.01245,5.04541,2814714.7507405,0
+MUFG.US,D,20170822,000000,5.03705,5.0702,5.02494,5.05377,2041447.1862898,0
+MUFG.US,D,20170823,000000,5.00419,5.03705,4.99593,5.02081,1244935.2789939,0
+MUFG.US,D,20170824,000000,5.02889,5.03302,4.9795,4.98767,1283990.5210539,0
+MUFG.US,D,20170825,000000,5.03705,5.05377,5.01245,5.02081,1031157.6833712,0
+MUFG.US,D,20170828,000000,5.00419,5.01245,4.92983,4.94636,1146140.8372613,0
+MUFG.US,D,20170829,000000,4.96288,4.97105,4.93405,4.96288,1355264.9847642,0
+MUFG.US,D,20170830,000000,4.97105,4.97105,4.92983,4.94636,688312.7334651,0
+MUFG.US,D,20170831,000000,5.03705,5.05377,5.00419,5.02081,2312714.7976471,0
+MUFG.US,D,20170901,000000,5.04541,5.08672,5.02889,5.0702,1271628.8562541,0
+MUFG.US,D,20170905,000000,5.02081,5.03705,4.97105,4.98767,2001817.418763,0
+MUFG.US,D,20170906,000000,4.99593,5.02889,4.9795,5.00419,1085942.6416995,0
+MUFG.US,D,20170907,000000,4.99593,4.99593,4.9133,4.92983,2888954.4736084,0
+MUFG.US,D,20170908,000000,4.9795,5.01245,4.96288,4.9795,1116650.6115784,0
+MUFG.US,D,20170911,000000,5.04541,5.07856,5.02889,5.0702,1506851.2394103,0
+MUFG.US,D,20170912,000000,5.07856,5.13631,5.07856,5.10325,2199933.9913798,0
+MUFG.US,D,20170913,000000,5.12795,5.16129,5.10325,5.15283,2239829.1646929,0
+MUFG.US,D,20170914,000000,5.0702,5.07856,5.04541,5.05377,1344947.4649225,0
+MUFG.US,D,20170915,000000,5.08672,5.11151,5.07856,5.10325,990675.49490723,0
+MUFG.US,D,20170918,000000,5.10325,5.13631,5.10325,5.13631,980678.54362309,0
+MUFG.US,D,20170919,000000,5.22719,5.23545,5.2024,5.21893,1436770.5813348,0
+MUFG.US,D,20170920,000000,5.23545,5.26025,5.2024,5.25189,4747734.8264654,0
+MUFG.US,D,20170921,000000,5.26841,5.33029,5.26841,5.31799,6657692.7005709,0
+MUFG.US,D,20170922,000000,5.31799,5.35085,5.31799,5.35085,1324122.9983641,0
+MUFG.US,D,20170925,000000,5.30156,5.30963,5.23545,5.26025,3413161.0849629,0
+MUFG.US,D,20170926,000000,5.30963,5.32616,5.26841,5.28494,1307692.8189814,0
+MUFG.US,D,20170927,000000,5.33451,5.5162,5.31799,5.37573,2221704.5515058,0
+MUFG.US,D,20170928,000000,5.37593,5.40119,5.34268,5.3594,1319075.0843893,0
+MUFG.US,D,20170929,000000,5.39273,5.40522,5.34682,5.37593,3341702.3984127,0
+MUFG.US,D,20171002,000000,5.3594,5.3594,5.31761,5.34268,7324497.1572753,0
+MUFG.US,D,20171003,000000,5.32587,5.39273,5.32587,5.38438,1172761.5580312,0
+MUFG.US,D,20171004,000000,5.33432,5.33432,5.29253,5.30925,1540986.586757,0
+MUFG.US,D,20171005,000000,5.30925,5.33432,5.28974,5.33432,1083235.5026792,0
+MUFG.US,D,20171006,000000,5.38438,5.43453,5.38438,5.40119,2530065.4837184,0
+MUFG.US,D,20171009,000000,5.4304,5.4304,5.38438,5.40945,1020928.6321249,0
+MUFG.US,D,20171010,000000,5.40945,5.41781,5.36776,5.41781,969443.03200287,0
+MUFG.US,D,20171011,000000,5.40945,5.44692,5.39273,5.43453,1353425.8787862,0
+MUFG.US,D,20171012,000000,5.37593,5.37593,5.33432,5.35085,1080664.7093765,0
+MUFG.US,D,20171013,000000,5.3594,5.41781,5.3594,5.40945,882282.73097347,0
+MUFG.US,D,20171016,000000,5.4427,5.49285,5.4427,5.49285,710210.27204572,0
+MUFG.US,D,20171017,000000,5.42598,5.4427,5.40119,5.43453,2217269.672857,0
+MUFG.US,D,20171018,000000,5.40119,5.41781,5.39273,5.40945,1057610.8342132,0
+MUFG.US,D,20171019,000000,5.35085,5.42598,5.35085,5.40945,1181506.4184882,0
+MUFG.US,D,20171020,000000,5.40945,5.44692,5.38438,5.43453,1416546.6604184,0
+MUFG.US,D,20171023,000000,5.45106,5.48449,5.41781,5.42598,1544462.8821541,0
+MUFG.US,D,20171024,000000,5.50967,5.55127,5.50967,5.53474,1505781.289809,0
+MUFG.US,D,20171025,000000,5.6265,5.63486,5.55127,5.56799,2197569.2778642,0
+MUFG.US,D,20171026,000000,5.65158,5.67656,5.63486,5.64312,9048897.8768948,0
+MUFG.US,D,20171027,000000,5.77686,5.82683,5.73488,5.8102,2701670.6203009,0
+MUFG.US,D,20171030,000000,5.73488,5.75169,5.69318,5.72662,2020279.2534198,0
+MUFG.US,D,20171031,000000,5.65158,5.68905,5.63563,5.6681,1729272.7372105,0
+MUFG.US,D,20171101,000000,5.67656,5.70164,5.65581,5.67656,2337972.0612403,0
+MUFG.US,D,20171102,000000,5.65984,5.71826,5.6265,5.71,1809474.2026037,0
+MUFG.US,D,20171103,000000,5.69318,5.69318,5.65984,5.69318,953667.52022633,0
+MUFG.US,D,20171106,000000,5.60978,5.62227,5.57644,5.60152,2035731.0742177,0
+MUFG.US,D,20171107,000000,5.60978,5.6264,5.57644,5.59306,1126102.1799919,0
+MUFG.US,D,20171108,000000,5.60978,5.60978,5.55963,5.57644,1587822.9019872,0
+MUFG.US,D,20171109,000000,5.50112,5.52629,5.41781,5.50967,6791322.9527647,0
+MUFG.US,D,20171110,000000,5.45106,5.46787,5.43453,5.45971,1535728.4297672,0
+MUFG.US,D,20171113,000000,5.39273,5.45971,5.38438,5.43453,1082884.7507184,0
+MUFG.US,D,20171114,000000,5.53474,5.59306,5.49285,5.54301,2654002.7002736,0
+MUFG.US,D,20171115,000000,5.37593,5.45971,5.36776,5.45106,1553940.4707427,0
+MUFG.US,D,20171116,000000,5.46787,5.50112,5.45528,5.48449,974164.13257807,0
+MUFG.US,D,20171117,000000,5.48449,5.50967,5.47623,5.50967,1771502.440636,0
+MUFG.US,D,20171120,000000,5.48449,5.50112,5.45971,5.49285,1538135.81637,0
+MUFG.US,D,20171121,000000,5.55127,5.55127,5.52629,5.53474,1335823.7507156,0
+MUFG.US,D,20171122,000000,5.63486,5.67656,5.63486,5.65984,4645817.9637175,0
+MUFG.US,D,20171124,000000,5.70164,5.73911,5.68905,5.70164,618745.19324317,0
+MUFG.US,D,20171127,000000,5.70164,5.74333,5.67656,5.72662,2520063.3283993,0
+MUFG.US,D,20171128,000000,5.73488,5.82683,5.73075,5.82683,3782016.8427338,0
+MUFG.US,D,20171129,000000,5.86007,5.96028,5.8519,5.91858,3360519.1482581,0
+MUFG.US,D,20171130,000000,5.93529,5.9646,5.91023,5.95192,3256117.879189,0
+MUFG.US,D,20171201,000000,5.91858,5.91858,5.81847,5.87698,2197219.5667105,0
+MUFG.US,D,20171204,000000,5.91023,5.96873,5.91023,5.93529,1934638.5306179,0
+MUFG.US,D,20171205,000000,5.96873,5.96873,5.87698,5.89351,1218490.4546079,0
+MUFG.US,D,20171206,000000,5.8519,5.86007,5.81847,5.82683,1384449.2131876,0
+MUFG.US,D,20171207,000000,5.80175,5.8102,5.76841,5.8102,555011.37628491,0
+MUFG.US,D,20171208,000000,5.80175,5.8102,5.78493,5.8102,2000629.8579702,0
+MUFG.US,D,20171211,000000,5.86871,5.86871,5.84354,5.86007,946517.17610119,0
+MUFG.US,D,20171212,000000,5.96028,6.04387,5.96028,6.02705,1923907.8103951,0
+MUFG.US,D,20171213,000000,6.119,6.12726,6.06894,6.07721,1950637.8159005,0
+MUFG.US,D,20171214,000000,6.01879,6.02705,5.96873,5.98535,1085150.5875686,0
+MUFG.US,D,20171215,000000,5.97699,6.01879,5.95192,5.95192,2568263.1008062,0
+MUFG.US,D,20171218,000000,6.06894,6.12726,6.06894,6.11064,1727173.4294812,0
+MUFG.US,D,20171219,000000,6.07721,6.07721,6.01879,6.05213,1544735.5735895,0
+MUFG.US,D,20171220,000000,6.15234,6.16906,6.13159,6.13562,1985884.7451287,0
+MUFG.US,D,20171221,000000,6.119,6.1608,6.09402,6.13562,1114619.9971114,0
+MUFG.US,D,20171222,000000,6.2025,6.22758,6.18578,6.21086,1081247.5612994,0
+MUFG.US,D,20171226,000000,6.18578,6.19404,6.119,6.13562,918728.6698716,0
+MUFG.US,D,20171227,000000,6.13562,6.1608,6.119,6.13562,770716.54648112,0
+MUFG.US,D,20171228,000000,6.08566,6.08566,6.04387,6.06059,836924.36169053,0
+MUFG.US,D,20171229,000000,6.11064,6.12726,6.06894,6.06894,942549.61979768,0
+MUFG.US,D,20180102,000000,6.06894,6.13562,6.06894,6.13562,893050.9202484,0
+MUFG.US,D,20180103,000000,6.15234,6.19404,6.14408,6.18578,1524399.2455165,0
+MUFG.US,D,20180104,000000,6.27772,6.34431,6.26091,6.32759,1857398.1611542,0
+MUFG.US,D,20180105,000000,6.36948,6.38611,6.33614,6.37775,1926858.4982546,0
+MUFG.US,D,20180108,000000,6.37775,6.40282,6.36103,6.40282,1226882.4814902,0
+MUFG.US,D,20180109,000000,6.38611,6.42789,6.37775,6.41127,1444023.9653535,0
+MUFG.US,D,20180110,000000,6.44451,6.55712,6.42789,6.53627,2930141.2884148,0
+MUFG.US,D,20180111,000000,6.56135,6.62822,6.55319,6.62822,1801481.8456114,0
+MUFG.US,D,20180112,000000,6.55319,6.66156,6.54483,6.64494,1926949.0484641,0
+MUFG.US,D,20180116,000000,6.72008,6.77013,6.70326,6.7366,5846957.1247431,0
+MUFG.US,D,20180117,000000,6.66992,6.71182,6.62822,6.70326,2124773.1543124,0
+MUFG.US,D,20180118,000000,6.59478,6.6115,6.57807,6.59478,1608252.9026907,0
+MUFG.US,D,20180119,000000,6.66992,6.68674,6.63658,6.68674,1132060.8000961,0
+MUFG.US,D,20180122,000000,6.6533,6.695,6.61996,6.67818,2114172.5349653,0
+MUFG.US,D,20180123,000000,6.695,6.695,6.64504,6.695,1223739.2443347,0
+MUFG.US,D,20180124,000000,6.6115,6.64494,6.60314,6.62822,3990647.6477163,0
+MUFG.US,D,20180125,000000,6.56981,6.56981,6.5112,6.51965,1728629.5184813,0
+MUFG.US,D,20180126,000000,6.47795,6.49467,6.42789,6.49467,1535521.3091732,0
+MUFG.US,D,20180129,000000,6.48631,6.50303,6.46546,6.47795,1292668.7698625,0
+MUFG.US,D,20180130,000000,6.42789,6.44451,6.38687,6.42789,1583511.8793721,0
+MUFG.US,D,20180131,000000,6.38197,6.39446,6.31933,6.36103,1550330.952049,0
+MUFG.US,D,20180201,000000,6.49467,6.56981,6.47372,6.53627,2706693.5549076,0
+MUFG.US,D,20180202,000000,6.42789,6.46969,6.32759,6.33614,2506361.1041769,0
+MUFG.US,D,20180205,000000,6.17742,6.26091,5.94385,5.99381,4625589.879573,0
+MUFG.US,D,20180206,000000,6.06059,6.2442,6.04387,6.19404,4968267.2595513,0
+MUFG.US,D,20180207,000000,6.19404,6.23584,6.13159,6.14408,2686990.0374937,0
+MUFG.US,D,20180208,000000,6.13562,6.13562,5.91023,5.91023,3700073.0664141,0
+MUFG.US,D,20180209,000000,6.01879,6.04387,5.8102,5.98535,3969499.4901793,0
+MUFG.US,D,20180212,000000,6.06894,6.119,6.01063,6.08566,2331240.1215312,0
+MUFG.US,D,20180213,000000,5.91023,5.96873,5.87698,5.96873,2194753.8949153,0
+MUFG.US,D,20180214,000000,6.08566,6.08566,6.08566,6.08566,1846190.7513231,0
+MUFG.US,D,20180215,000000,6.13562,6.13562,6.05645,6.11064,1418369.1134844,0
+MUFG.US,D,20180216,000000,6.14408,6.21086,6.13562,6.17742,2187607.7140182,0
+MUFG.US,D,20180220,000000,6.119,6.17742,6.10641,6.12726,1205039.0648738,0
+MUFG.US,D,20180221,000000,6.01879,6.06894,5.96873,5.97699,2049110.6482685,0
+MUFG.US,D,20180222,000000,6.00217,6.06059,5.96873,5.98535,1546081.3370471,0
+MUFG.US,D,20180223,000000,6.01053,6.06059,5.97296,6.06059,1120721.2077754,0
+MUFG.US,D,20180226,000000,6.05213,6.08566,5.97699,6.08566,1991294.8599413,0
+MUFG.US,D,20180227,000000,6.06059,6.08566,5.98535,5.99381,1412692.5520785,0
+MUFG.US,D,20180228,000000,5.99381,6.01053,5.92703,5.93529,3038356.0743507,0
+MUFG.US,D,20180301,000000,5.8519,5.86007,5.68905,5.71,2920450.3343902,0
+MUFG.US,D,20180302,000000,5.71,5.8102,5.69318,5.80175,3042217.4683397,0
+MUFG.US,D,20180305,000000,5.73488,5.84354,5.71826,5.82683,1491366.1127881,0
+MUFG.US,D,20180306,000000,5.8102,5.8519,5.78493,5.81847,1546952.4925104,0
+MUFG.US,D,20180307,000000,5.67656,5.73488,5.65581,5.72662,1858786.597699,0
+MUFG.US,D,20180308,000000,5.72662,5.74852,5.67656,5.71826,1700411.1589586,0
+MUFG.US,D,20180309,000000,5.65984,5.75169,5.65158,5.74333,1761395.1638094,0
+MUFG.US,D,20180312,000000,5.76841,5.76841,5.71,5.75995,986290.57499467,0
+MUFG.US,D,20180313,000000,5.78493,5.80175,5.69318,5.72662,1435388.389632,0
+MUFG.US,D,20180314,000000,5.76841,5.76841,5.68482,5.70164,1311588.5596015,0
+MUFG.US,D,20180315,000000,5.71826,5.72796,5.6681,5.69318,999168.48006897,0
+MUFG.US,D,20180316,000000,5.64312,5.70164,5.64312,5.65984,1141693.4689285,0
+MUFG.US,D,20180319,000000,5.59306,5.60152,5.51783,5.53474,1838442.9839771,0
+MUFG.US,D,20180320,000000,5.59306,5.6265,5.57644,5.60152,1005763.0332534,0
+MUFG.US,D,20180321,000000,5.57644,5.63312,5.56799,5.57644,1774039.9281145,0
+MUFG.US,D,20180322,000000,5.54301,5.56799,5.47623,5.47623,2163732.6421279,0
+MUFG.US,D,20180323,000000,5.49285,5.52629,5.37593,5.38438,2227203.1349138,0
+MUFG.US,D,20180326,000000,5.49285,5.54714,5.45106,5.53474,1941422.5106772,0
+MUFG.US,D,20180327,000000,5.57644,5.61381,5.47623,5.50967,2963200.4413183,0
+MUFG.US,D,20180328,000000,5.57193,5.62275,5.5383,5.58893,2575225.0588634,0
+MUFG.US,D,20180329,000000,5.58893,5.6312,5.53416,5.60584,1171988.2384264,0
+MUFG.US,D,20180402,000000,5.47912,5.54665,5.40311,5.47076,807973.27403623,0
+MUFG.US,D,20180403,000000,5.51284,5.5849,5.48776,5.57193,796045.62575761,0
+MUFG.US,D,20180404,000000,5.44539,5.52994,5.32721,5.51284,855113.50491193,0
+MUFG.US,D,20180405,000000,5.56357,5.59739,5.54665,5.58057,900300.14103903,0
+MUFG.US,D,20180406,000000,5.49602,5.52994,5.42002,5.44539,918276.95963138,0
+MUFG.US,D,20180409,000000,5.52994,5.56357,5.49189,5.50448,647724.3826866,0
+MUFG.US,D,20180410,000000,5.57193,5.62275,5.5383,5.60584,1117837.1315642,0
+MUFG.US,D,20180411,000000,5.56357,5.63956,5.56357,5.60584,866111.71253499,0
+MUFG.US,D,20180412,000000,5.56357,5.60171,5.52994,5.58057,1547548.8749243,0
+MUFG.US,D,20180413,000000,5.63956,5.66484,5.55521,5.60584,1127441.6986074,0
+MUFG.US,D,20180416,000000,5.60584,5.65648,5.57193,5.6142,907369.30221777,0
+MUFG.US,D,20180417,000000,5.57193,5.59739,5.50448,5.52139,13773159.382974,0
+MUFG.US,D,20180418,000000,5.54665,5.56357,5.48776,5.49602,3888153.1370805,0
+MUFG.US,D,20180419,000000,5.55521,5.60584,5.54665,5.58893,2654920.6920521,0
+MUFG.US,D,20180420,000000,5.6142,5.62275,5.57193,5.58893,831011.53709447,0
+MUFG.US,D,20180423,000000,5.67329,5.72392,5.65648,5.68184,1089705.159023,0
+MUFG.US,D,20180424,000000,5.76619,5.78311,5.71557,5.74929,1991147.0653466,0
+MUFG.US,D,20180425,000000,5.78311,5.80002,5.73247,5.75784,1358225.0398868,0
+MUFG.US,D,20180426,000000,5.74929,5.77042,5.70711,5.72392,1087438.2813658,0
+MUFG.US,D,20180427,000000,5.67329,5.68184,5.6312,5.66484,640230.57224977,0
+MUFG.US,D,20180430,000000,5.65648,5.69452,5.6312,5.63956,799503.1866286,0
+MUFG.US,D,20180501,000000,5.48776,5.5383,5.43684,5.50448,1088700.780263,0
+MUFG.US,D,20180502,000000,5.47076,5.50448,5.4623,5.49602,894166.66535788,0
+MUFG.US,D,20180503,000000,5.4623,5.47912,5.41157,5.4623,681638.03814129,0
+MUFG.US,D,20180504,000000,5.59739,5.68184,5.41157,5.50448,593193.38126758,0
+MUFG.US,D,20180507,000000,5.49602,5.51284,5.47076,5.47912,584847.14989356,0
+MUFG.US,D,20180508,000000,5.50448,5.5383,5.49602,5.51284,816847.19456185,0
+MUFG.US,D,20180509,000000,5.50448,5.55521,5.49602,5.5383,484063.7259742,0
+MUFG.US,D,20180510,000000,5.54665,5.58057,5.50448,5.57193,500512.63988305,0
+MUFG.US,D,20180511,000000,5.57193,5.6142,5.57193,5.58057,488064.58810186,0
+MUFG.US,D,20180514,000000,5.60584,5.67329,5.55521,5.6312,1081833.5356433,0
+MUFG.US,D,20180515,000000,5.6312,5.64802,5.52139,5.52994,1654110.859336,0
+MUFG.US,D,20180516,000000,5.54665,5.54665,5.47076,5.47912,1767163.3162317,0
+MUFG.US,D,20180517,000000,5.52994,5.58057,5.51284,5.52994,1570118.7748302,0
+MUFG.US,D,20180518,000000,5.49602,5.51284,5.45384,5.45384,1029050.0491858,0
+MUFG.US,D,20180521,000000,5.47076,5.47076,5.43684,5.44539,1036511.5946055,0
+MUFG.US,D,20180522,000000,5.44539,5.47076,5.42002,5.42858,1143438.9022761,0
+MUFG.US,D,20180523,000000,5.40311,5.41157,5.35257,5.36939,2649943.5529536,0
+MUFG.US,D,20180524,000000,5.36939,5.3863,5.30195,5.31885,2027848.001961,0
+MUFG.US,D,20180525,000000,5.26812,5.30195,5.25122,5.27658,1458408.9589712,0
+MUFG.US,D,20180529,000000,5.20894,5.25122,5.13294,5.14995,2694722.1927347,0
+MUFG.US,D,20180530,000000,5.17531,5.18367,5.09682,5.14169,2119696.0977414,0
+MUFG.US,D,20180531,000000,5.10777,5.10777,5.02322,5.07395,1624073.1691684,0
+MUFG.US,D,20180601,000000,5.09922,5.22594,5.09086,5.19222,3834272.6400397,0
+MUFG.US,D,20180604,000000,5.25967,5.3103,5.2344,5.28503,2233567.6697501,0
+MUFG.US,D,20180605,000000,5.2344,5.25122,5.20894,5.21749,1697393.8594508,0
+MUFG.US,D,20180606,000000,5.19222,5.23853,5.16685,5.21749,1977224.1900392,0
+MUFG.US,D,20180607,000000,5.22594,5.28494,5.22594,5.22594,1694471.2733804,0
+MUFG.US,D,20180608,000000,5.20894,5.24295,5.18367,5.22594,1351264.1226365,0
+MUFG.US,D,20180611,000000,5.22594,5.25122,5.20894,5.22594,1329614.2961231,0
+MUFG.US,D,20180612,000000,5.20894,5.20894,5.14169,5.14169,1136785.0230924,0
+MUFG.US,D,20180613,000000,5.16685,5.16685,5.11613,5.12467,1364333.5361998,0
+MUFG.US,D,20180614,000000,5.13294,5.15831,5.0824,5.09922,1462073.6404362,0
+MUFG.US,D,20180615,000000,5.04858,5.04858,4.93905,4.97268,2080599.2234013,0
+MUFG.US,D,20180618,000000,4.95567,4.95567,4.92195,4.94731,1583048.7202548,0
+MUFG.US,D,20180619,000000,4.91359,4.92195,4.87132,4.89659,1427022.3829249,0
+MUFG.US,D,20180620,000000,4.87987,4.87987,4.82058,4.8376,1123193.1244126,0
+MUFG.US,D,20180621,000000,4.72777,4.74469,4.67714,4.70251,2630523.1350452,0
+MUFG.US,D,20180622,000000,4.7615,4.81232,4.75314,4.79522,1749080.3353248,0
+MUFG.US,D,20180625,000000,4.7785,4.78706,4.74469,4.7615,2235286.0421156,0
+MUFG.US,D,20180626,000000,4.79522,4.8376,4.7785,4.82058,2146144.0445484,0
+MUFG.US,D,20180627,000000,4.8376,4.87132,4.78706,4.79522,2228875.711771,0
+MUFG.US,D,20180628,000000,4.80386,4.81232,4.76995,4.79522,1028171.6080735,0
+MUFG.US,D,20180629,000000,4.81232,4.82058,4.7615,4.76995,926907.3313178,0
+MUFG.US,D,20180702,000000,4.71941,4.71941,4.63496,4.66014,7490038.552246,0
+MUFG.US,D,20180703,000000,4.69386,4.73633,4.67714,4.67714,1424682.6487774,0
+MUFG.US,D,20180705,000000,4.69386,4.71096,4.66869,4.68569,1642373.6787394,0
+MUFG.US,D,20180706,000000,4.66014,4.74469,4.66014,4.71941,1723773.1129954,0
+MUFG.US,D,20180709,000000,4.82058,4.92195,4.81232,4.8544,3422558.5314121,0
+MUFG.US,D,20180710,000000,4.87132,4.87132,4.80386,4.82058,2302656.4387497,0
+MUFG.US,D,20180711,000000,4.79522,4.81232,4.75314,4.76995,1242589.3000044,0
+MUFG.US,D,20180712,000000,4.7785,4.79522,4.75314,4.78706,1798910.0115017,0
+MUFG.US,D,20180713,000000,4.76995,4.78706,4.75314,4.7785,905440.68683729,0
+MUFG.US,D,20180716,000000,4.79522,4.82914,4.76995,4.82914,1299093.6715051,0
+MUFG.US,D,20180717,000000,4.84595,4.91359,4.84595,4.91359,1646365.173604,0
+MUFG.US,D,20180718,000000,4.91359,4.91359,4.86286,4.91359,1924970.4743473,0
+MUFG.US,D,20180719,000000,4.93905,4.96413,4.91359,4.94731,1494199.1894561,0
+MUFG.US,D,20180720,000000,4.93905,5.04858,4.93905,5.0064,2712603.2570826,0
+MUFG.US,D,20180723,000000,5.20048,5.25122,5.16685,5.25122,1685641.066749,0
+MUFG.US,D,20180724,000000,5.25122,5.28503,5.24295,5.24295,1209666.4928186,0
+MUFG.US,D,20180725,000000,5.24295,5.24295,5.19222,5.2344,1754558.1025928,0
+MUFG.US,D,20180726,000000,5.25122,5.25967,5.19645,5.20894,1874033.379517,0
+MUFG.US,D,20180727,000000,5.22594,5.26812,5.21749,5.25122,1096301.7938214,0
+MUFG.US,D,20180730,000000,5.3103,5.36093,5.3103,5.33577,2314004.3575265,0
+MUFG.US,D,20180731,000000,5.2344,5.29349,5.15418,5.16685,1497022.898861,0
+MUFG.US,D,20180801,000000,5.34421,5.34421,5.27658,5.30195,1270813.9043691,0
+MUFG.US,D,20180802,000000,5.34421,5.35257,5.25967,5.34421,1465390.6923615,0
+MUFG.US,D,20180803,000000,5.25122,5.25967,5.19222,5.25122,993214.0231927,0
+MUFG.US,D,20180806,000000,5.14169,5.15831,5.10777,5.14995,669021.37562528,0
+MUFG.US,D,20180807,000000,5.13294,5.15831,5.10777,5.11613,963848.69435037,0
+MUFG.US,D,20180808,000000,5.14995,5.17531,5.1288,5.15831,522731.78782826,0
+MUFG.US,D,20180809,000000,5.15831,5.15831,5.09922,5.11613,873981.25430067,0
+MUFG.US,D,20180810,000000,5.0824,5.0824,5.00919,5.01496,1013166.2934808,0
+MUFG.US,D,20180813,000000,5.01496,5.01496,4.94731,4.94731,1580003.3189578,0
+MUFG.US,D,20180814,000000,4.94731,4.98959,4.93031,4.98104,2354572.9329719,0
+MUFG.US,D,20180815,000000,4.96413,4.96413,4.87132,4.93031,927320.53169883,0
+MUFG.US,D,20180816,000000,4.98104,5.05694,4.97268,5.04032,1039799.5039347,0
+MUFG.US,D,20180817,000000,4.97268,5.10777,4.97268,5.10777,583479.52948883,0
+MUFG.US,D,20180820,000000,5.12467,5.15831,5.09922,5.15831,877955.0554462,0
+MUFG.US,D,20180821,000000,5.14169,5.18367,5.12467,5.13294,1156201.2777728,0
+MUFG.US,D,20180822,000000,5.13294,5.14995,5.10777,5.13294,663611.26081269,0
+MUFG.US,D,20180823,000000,5.09922,5.12467,5.07395,5.09922,1642465.2697558,0
+MUFG.US,D,20180824,000000,5.11613,5.11613,5.07395,5.0824,571587.26864838,0
+MUFG.US,D,20180827,000000,5.17531,5.17531,5.09922,5.15831,1171409.5497315,0
+MUFG.US,D,20180828,000000,5.14995,5.14995,5.12467,5.13294,1065535.5387502,0
+MUFG.US,D,20180829,000000,5.15831,5.22594,5.15831,5.21749,743260.05768617,0
+MUFG.US,D,20180830,000000,5.16685,5.16685,5.09922,5.13294,710485.04509507,0
+MUFG.US,D,20180831,000000,5.09086,5.09922,5.05694,5.09922,538154.46603006,0
+MUFG.US,D,20180904,000000,5.0824,5.11613,5.04445,5.09086,821641.15162741,0
+MUFG.US,D,20180905,000000,5.05694,5.0824,5.04032,5.05694,1041206.6750056,0
+MUFG.US,D,20180906,000000,5.0824,5.09922,5.05694,5.07395,947955.57138226,0
+MUFG.US,D,20180907,000000,5.07395,5.07395,5.03176,5.06549,868002.85886328,0
+MUFG.US,D,20180910,000000,5.09922,5.10777,5.07395,5.09086,847835.14152516,0
+MUFG.US,D,20180911,000000,5.06549,5.10335,5.04273,5.09922,994875.15117287,0
+MUFG.US,D,20180912,000000,5.0824,5.0824,5.04858,5.05694,438191.19803073,0
+MUFG.US,D,20180913,000000,5.0824,5.13294,5.07395,5.09922,1000474.6928604,0
+MUFG.US,D,20180914,000000,5.11613,5.14995,5.09922,5.11613,1764990.111205,0
+MUFG.US,D,20180917,000000,5.14995,5.17531,5.12467,5.15831,1299151.9566974,0
+MUFG.US,D,20180918,000000,5.22594,5.26812,5.20048,5.25967,1879261.3531037,0
+MUFG.US,D,20180919,000000,5.26812,5.34421,5.26812,5.32721,3038025.0977231,0
+MUFG.US,D,20180920,000000,5.36939,5.42002,5.36939,5.41157,1004314.2299023,0
+MUFG.US,D,20180921,000000,5.40311,5.41157,5.39043,5.41157,1104912.3901747,0
+MUFG.US,D,20180924,000000,5.3863,5.40311,5.33577,5.35257,988038.08995626,0
+MUFG.US,D,20180925,000000,5.3863,5.42002,5.37804,5.42002,904486.2668136,0
+MUFG.US,D,20180926,000000,5.40311,5.40311,5.34421,5.35257,1122411.4783517,0
+MUFG.US,D,20180927,000000,5.40379,5.41243,5.33547,5.36103,1038231.007778,0
+MUFG.US,D,20180928,000000,5.31838,5.33547,5.28417,5.29272,765330.37022964,0
+MUFG.US,D,20181001,000000,5.34413,5.37823,5.34413,5.35257,759724.58370009,0
+MUFG.US,D,20181002,000000,5.31838,5.35257,5.31838,5.34413,567498.97873229,0
+MUFG.US,D,20181003,000000,5.33547,5.34413,5.29762,5.32683,855605.80662535,0
+MUFG.US,D,20181004,000000,5.41243,5.48084,5.39534,5.43799,1564616.0281942,0
+MUFG.US,D,20181005,000000,5.49795,5.53196,5.42963,5.4722,1232376.9016702,0
+MUFG.US,D,20181008,000000,5.45509,5.5236,5.45509,5.51505,705530.80375072,0
+MUFG.US,D,20181009,000000,5.4722,5.49795,5.43799,5.49795,615803.87264671,0
+MUFG.US,D,20181010,000000,5.50649,5.53196,5.36103,5.36958,3323268.6655451,0
+MUFG.US,D,20181011,000000,5.21576,5.30972,5.16455,5.21576,1901048.5661418,0
+MUFG.US,D,20181012,000000,5.27553,5.29272,5.0874,5.18155,2012030.8579042,0
+MUFG.US,D,20181015,000000,5.14736,5.18155,5.11315,5.1559,1634553.0549029,0
+MUFG.US,D,20181016,000000,5.19001,5.24997,5.17301,5.24141,1194318.7527211,0
+MUFG.US,D,20181017,000000,5.24997,5.29272,5.19866,5.25842,1284252.8044192,0
+MUFG.US,D,20181018,000000,5.22422,5.26707,5.1559,5.17301,946279.87210402,0
+MUFG.US,D,20181019,000000,5.19866,5.24997,5.18578,5.22422,1033297.5825737,0
+MUFG.US,D,20181022,000000,5.23286,5.25842,5.15158,5.17301,1066622.1412635,0
+MUFG.US,D,20181023,000000,5.07904,5.11315,5.01909,5.07904,2399093.4526157,0
+MUFG.US,D,20181024,000000,5.02755,5.03628,4.90802,4.90802,2489180.5029435,0
+MUFG.US,D,20181025,000000,4.96788,5.0874,4.96788,5.04464,2092877.6236406,0
+MUFG.US,D,20181026,000000,4.99344,5.06174,4.9549,5.01053,2049504.0733164,0
+MUFG.US,D,20181029,000000,5.05329,5.05329,4.89946,4.94213,2085369.2419057,0
+MUFG.US,D,20181030,000000,4.99344,5.06174,4.98498,5.06174,1424755.5052678,0
+MUFG.US,D,20181031,000000,5.1387,5.18155,5.13025,5.14736,914729.88935795,0
+MUFG.US,D,20181101,000000,5.1559,5.16455,5.1218,5.1559,1280293.5745717,0
+MUFG.US,D,20181102,000000,5.1559,5.19001,5.11315,5.13025,1677025.2663607,0
+MUFG.US,D,20181105,000000,5.13025,5.16023,5.11315,5.1218,884579.79203376,0
+MUFG.US,D,20181106,000000,5.11315,5.14736,5.1045,5.13025,804675.99744403,0
+MUFG.US,D,20181107,000000,5.14736,5.19866,5.0874,5.17301,1296267.8804862,0
+MUFG.US,D,20181108,000000,5.14736,5.19866,5.11315,5.11315,1372288.4241399,0
+MUFG.US,D,20181109,000000,5.11315,5.1387,5.07817,5.07904,580909.7769932,0
+MUFG.US,D,20181112,000000,5.05329,5.07904,4.95913,4.97624,842552.00516719,0
+MUFG.US,D,20181113,000000,5.01909,5.09605,4.98498,5.00198,1506789.831797,0
+MUFG.US,D,20181114,000000,5.07904,5.0874,4.99776,5.02755,1928794.3992841,0
+MUFG.US,D,20181115,000000,4.90802,4.91638,4.85047,4.89082,2196066.3525488,0
+MUFG.US,D,20181116,000000,4.85671,4.92512,4.85671,4.91638,1512640.2079727,0
+MUFG.US,D,20181119,000000,4.84797,4.85671,4.737,4.754,1831044.9277847,0
+MUFG.US,D,20181120,000000,4.754,4.78821,4.72835,4.74546,2326583.5509903,0
+MUFG.US,D,20181121,000000,4.78821,4.82242,4.65139,4.69405,3944596.1009679,0
+MUFG.US,D,20181123,000000,4.67704,4.70279,4.64284,4.67704,799917.42781664,0
+MUFG.US,D,20181126,000000,4.70279,4.70279,4.66859,4.67704,1630326.3376551,0
+MUFG.US,D,20181127,000000,4.70279,4.72835,4.67704,4.71134,2304307.1586598,0
+MUFG.US,D,20181128,000000,4.68569,4.7199,4.62583,4.71134,1381592.1979586,0
+MUFG.US,D,20181129,000000,4.70279,4.7199,4.66859,4.69405,1576021.1913562,0
+MUFG.US,D,20181130,000000,4.70279,4.70279,4.61719,4.65139,1297363.8502626,0
+MUFG.US,D,20181203,000000,4.69405,4.71134,4.64707,4.66859,2046599.1809652,0
+MUFG.US,D,20181204,000000,4.62583,4.65994,4.45481,4.48046,4343975.6057779,0
+MUFG.US,D,20181206,000000,4.51457,4.54033,4.42906,4.53158,3885245.1223082,0
+MUFG.US,D,20181207,000000,4.51457,4.54887,4.45481,4.46336,2649155.6620507,0
+MUFG.US,D,20181210,000000,4.45481,4.52322,4.40341,4.47182,3524939.5940843,0
+MUFG.US,D,20181211,000000,4.47182,4.52322,4.30935,4.36065,4255599.6421665,0
+MUFG.US,D,20181212,000000,4.42906,4.43761,4.37795,4.40341,1792588.1497527,0
+MUFG.US,D,20181213,000000,4.42051,4.43761,4.36931,4.39505,2041568.9607094,0
+MUFG.US,D,20181214,000000,4.3351,4.38621,4.30079,4.318,1789078.5485314,0
+MUFG.US,D,20181217,000000,4.3351,4.37795,4.30079,4.30935,3061941.8018936,0
+MUFG.US,D,20181218,000000,4.3351,4.36931,4.28389,4.30935,2731579.2503999,0
+MUFG.US,D,20181219,000000,4.30079,4.30935,4.16408,4.18963,1687757.0273904,0
+MUFG.US,D,20181220,000000,4.18118,4.22393,4.15985,4.20683,2719943.0280827,0
+MUFG.US,D,20181221,000000,4.26669,4.27515,4.03581,4.04437,2419046.7637108,0
+MUFG.US,D,20181224,000000,3.9846,4.06156,3.96741,4.02726,1792221.7856869,0
+MUFG.US,D,20181226,000000,4.06156,4.12123,3.96741,4.10412,2436761.2989378,0
+MUFG.US,D,20181227,000000,4.07856,4.12123,4.01016,4.12123,4191633.7252461,0
+MUFG.US,D,20181228,000000,4.12123,4.18118,4.10412,4.12987,2374284.7768417,0
+MUFG.US,D,20181231,000000,4.15552,4.18963,4.12987,4.16408,3097544.6871176,0
+MUFG.US,D,20190102,000000,4.08702,4.26669,4.08702,4.24114,1456013.0212454,0
+MUFG.US,D,20190103,000000,4.18118,4.23229,4.16821,4.18963,2037114.3067275,0
+MUFG.US,D,20190104,000000,4.2495,4.42051,4.2495,4.40341,1899516.4982302,0
+MUFG.US,D,20190107,000000,4.36065,4.39505,4.318,4.36931,2121343.6952305,0
+MUFG.US,D,20190108,000000,4.38621,4.44617,4.38621,4.42051,1927513.1658608,0
+MUFG.US,D,20190109,000000,4.42051,4.42051,4.37362,4.40341,1097807.8415578,0
+MUFG.US,D,20190110,000000,4.42051,4.49748,4.41629,4.47182,2580305.2378553,0
+MUFG.US,D,20190111,000000,4.45481,4.53158,4.42906,4.49748,3452333.9382144,0
+MUFG.US,D,20190114,000000,4.45481,4.52322,4.44617,4.49748,2558402.4952397,0
+MUFG.US,D,20190115,000000,4.50621,4.53158,4.47182,4.50621,1939629.2002074,0
+MUFG.US,D,20190116,000000,4.53158,4.53158,4.48046,4.48902,1785591.8450643,0
+MUFG.US,D,20190117,000000,4.49748,4.54033,4.46336,4.50621,2324029.4105997,0
+MUFG.US,D,20190118,000000,4.49748,4.56588,4.49748,4.53158,3482379.9548381,0
+MUFG.US,D,20190122,000000,4.50621,4.54465,4.48902,4.49748,3099485.7921821,0
+MUFG.US,D,20190123,000000,4.49748,4.5188,4.45481,4.49748,1472531.6692236,0
+MUFG.US,D,20190124,000000,4.51457,4.58298,4.50621,4.55742,1416090.7869502,0
+MUFG.US,D,20190125,000000,4.58298,4.61286,4.56588,4.57444,1121621.5058348,0
+MUFG.US,D,20190128,000000,4.53158,4.57444,4.52322,4.54887,2079808.2100774,0
+MUFG.US,D,20190129,000000,4.54887,4.58298,4.53158,4.54033,1659043.2437333,0
+MUFG.US,D,20190130,000000,4.54887,4.62583,4.52322,4.59163,1793047.1456419,0
+MUFG.US,D,20190131,000000,4.57444,4.60018,4.54887,4.60018,1675166.3850495,0
+MUFG.US,D,20190201,000000,4.51457,4.52322,4.46336,4.48902,1861698.7756994,0
+MUFG.US,D,20190204,000000,4.50621,4.54033,4.48046,4.54033,961514.1642379,0
+MUFG.US,D,20190205,000000,4.53158,4.54033,4.50621,4.52322,962252.09640452,0
+MUFG.US,D,20190206,000000,4.52322,4.54887,4.52322,4.52322,709219.42377685,0
+MUFG.US,D,20190207,000000,4.48046,4.49748,4.45481,4.47182,1983335.8087732,0
+MUFG.US,D,20190208,000000,4.44617,4.45481,4.39505,4.43761,782200.81097556,0
+MUFG.US,D,20190211,000000,4.43761,4.47182,4.42906,4.45481,1076317.2585162,0
+MUFG.US,D,20190212,000000,4.49748,4.56588,4.49748,4.54033,1406630.8920807,0
+MUFG.US,D,20190213,000000,4.52322,4.53158,4.48046,4.49748,720743.23893749,0
+MUFG.US,D,20190214,000000,4.46336,4.48902,4.42906,4.46336,821481.90815563,0
+MUFG.US,D,20190215,000000,4.48046,4.52322,4.47182,4.52322,1129399.4565841,0
+MUFG.US,D,20190219,000000,4.54033,4.58298,4.52322,4.56588,739748.3748509,0
+MUFG.US,D,20190220,000000,4.56588,4.58298,4.54887,4.55742,1479675.7685067,0
+MUFG.US,D,20190221,000000,4.55742,4.55742,4.50621,4.52322,726197.0676443,0
+MUFG.US,D,20190222,000000,4.51457,4.54033,4.48902,4.50621,1015282.2541222,0
+MUFG.US,D,20190225,000000,4.51457,4.53158,4.48902,4.49748,2773375.9781113,0
+MUFG.US,D,20190226,000000,4.47182,4.49748,4.46336,4.48046,1387490.4512566,0
+MUFG.US,D,20190227,000000,4.47182,4.48902,4.44617,4.47182,555633.77887397,0
+MUFG.US,D,20190228,000000,4.45481,4.48046,4.44617,4.46336,749893.12072977,0
+MUFG.US,D,20190301,000000,4.47182,4.48046,4.44617,4.45481,676350.7385553,0
+MUFG.US,D,20190304,000000,4.44617,4.47182,4.39505,4.44617,1676809.8193106,0
+MUFG.US,D,20190305,000000,4.45481,4.5017,4.43761,4.47182,1251757.7689125,0
+MUFG.US,D,20190306,000000,4.45481,4.48046,4.43761,4.44617,635860.22363529,0
+MUFG.US,D,20190307,000000,4.40341,4.43761,4.3521,4.3521,1319835.9143101,0
+MUFG.US,D,20190308,000000,4.29244,4.32654,4.29244,4.32654,1180787.2208476,0
+MUFG.US,D,20190311,000000,4.34355,4.3521,4.30935,4.30935,2378299.1694605,0
+MUFG.US,D,20190312,000000,4.37795,4.38621,4.3351,4.36931,1545102.9784623,0
+MUFG.US,D,20190313,000000,4.36065,4.40341,4.3521,4.37795,1220732.352897,0
+MUFG.US,D,20190314,000000,4.34355,4.37795,4.34355,4.36065,1027731.3467104,0
+MUFG.US,D,20190315,000000,4.40341,4.42906,4.36931,4.42051,4225342.3417208,0
+MUFG.US,D,20190318,000000,4.39505,4.42051,4.39505,4.41206,1325630.0869075,0
+MUFG.US,D,20190319,000000,4.45481,4.47182,4.42906,4.43761,2368359.4625616,0
+MUFG.US,D,20190320,000000,4.41206,4.43761,4.38621,4.39505,871043.05612523,0
+MUFG.US,D,20190321,000000,4.39505,4.40341,4.36931,4.38621,1345373.1549876,0
+MUFG.US,D,20190322,000000,4.39505,4.39505,4.29244,4.30935,1312719.9168161,0
+MUFG.US,D,20190325,000000,4.28389,4.318,4.24114,4.28389,1492104.0449548,0
+MUFG.US,D,20190326,000000,4.34355,4.3521,4.30079,4.318,1340745.7270428,0
+MUFG.US,D,20190327,000000,4.30079,4.36931,4.28389,4.3351,942824.39284703,0
+MUFG.US,D,20190328,000000,4.39591,4.39591,4.31761,4.35249,875416.52716072,0
+MUFG.US,D,20190329,000000,4.35249,4.35249,4.28283,4.30897,1114622.0787254,0
+MUFG.US,D,20190401,000000,4.34375,4.43079,4.34375,4.42204,1440623.6488677,0
+MUFG.US,D,20190402,000000,4.42204,4.45683,4.42204,4.44828,758692.10315101,0
+MUFG.US,D,20190403,000000,4.47432,4.48315,4.45683,4.45683,664960.14669132,0
+MUFG.US,D,20190404,000000,4.44828,4.48315,4.43079,4.45683,896089.03589633,0
+MUFG.US,D,20190405,000000,4.47432,4.49171,4.45683,4.47432,1000263.4090384,0
+MUFG.US,D,20190408,000000,4.44828,4.47432,4.42637,4.44828,685061.25238111,0
+MUFG.US,D,20190409,000000,4.40475,4.43079,4.38727,4.39591,970353.73813234,0
+MUFG.US,D,20190410,000000,4.4134,4.4134,4.36555,4.38727,568313.93061729,0
+MUFG.US,D,20190411,000000,4.34375,4.34816,4.29158,4.32636,902284.95999778,0
+MUFG.US,D,20190412,000000,4.36113,4.39591,4.33942,4.37852,699169.39133546,0
+MUFG.US,D,20190415,000000,4.35249,4.40475,4.34375,4.35249,1733243.415935,0
+MUFG.US,D,20190416,000000,4.37852,4.42204,4.36113,4.39591,923021.99876771,0
+MUFG.US,D,20190417,000000,4.43953,4.48315,4.43079,4.45683,1069900.6833296,0
+MUFG.US,D,20190418,000000,4.45683,4.47432,4.43079,4.45683,665709.527735,0
+MUFG.US,D,20190422,000000,4.38727,4.38727,4.36113,4.36113,1112125.1827202,0
+MUFG.US,D,20190423,000000,4.35249,4.36988,4.31761,4.32636,1708155.8038837,0
+MUFG.US,D,20190424,000000,4.26535,4.27409,4.24805,4.25679,1023711.7500566,0
+MUFG.US,D,20190425,000000,4.26535,4.28283,4.23921,4.24805,1323494.350933,0
+MUFG.US,D,20190426,000000,4.26535,4.30897,4.26535,4.26535,1659222.2625382,0
+MUFG.US,D,20190429,000000,4.26535,4.35249,4.26535,4.32636,1445500.8704937,0
+MUFG.US,D,20190430,000000,4.30897,4.35249,4.30022,4.31761,598987.55386506,0
+MUFG.US,D,20190501,000000,4.28283,4.3351,4.28283,4.30022,494165.79876585,0
+MUFG.US,D,20190502,000000,4.26535,4.29158,4.25247,4.26535,538166.95571412,0
+MUFG.US,D,20190503,000000,4.27409,4.32636,4.26535,4.30897,710957.5714754,0
+MUFG.US,D,20190506,000000,4.30022,4.30897,4.23056,4.28283,1106750.4553457,0
+MUFG.US,D,20190507,000000,4.22191,4.26496,4.20443,4.22191,1209498.9228908,0
+MUFG.US,D,20190508,000000,4.20443,4.24805,4.18714,4.19578,2294837.8965273,0
+MUFG.US,D,20190509,000000,4.15226,4.18435,4.11738,4.16965,1507162.4407048,0
+MUFG.US,D,20190510,000000,4.11738,4.13487,4.06522,4.12613,10829126.443462,0
+MUFG.US,D,20190513,000000,4.05647,4.06214,3.99565,4.02168,2806957.6161314,0
+MUFG.US,D,20190514,000000,4.04773,4.11738,4.04773,4.08251,2271806.9191181,0
+MUFG.US,D,20190515,000000,3.95203,4.07386,3.95203,4.03043,2197506.8294439,0
+MUFG.US,D,20190516,000000,3.91725,3.99565,3.90851,3.96942,5756734.7695047,0
+MUFG.US,D,20190517,000000,3.97816,4.03907,3.97816,3.97816,1572752.0165532,0
+MUFG.US,D,20190520,000000,3.97816,4.00862,3.97384,3.97816,2146715.4475942,0
+MUFG.US,D,20190521,000000,4.03907,4.03907,3.99565,4.03043,1866699.8533589,0
+MUFG.US,D,20190522,000000,4.02168,4.04773,3.99998,4.02168,1911286.9846511,0
+MUFG.US,D,20190523,000000,3.99565,4.0042,3.95645,3.96942,1751564.741646,0
+MUFG.US,D,20190524,000000,3.99565,4.06522,3.99565,4.04773,2619168.9714264,0
+MUFG.US,D,20190528,000000,4.09125,4.09125,4.03043,4.03043,2677278.267329,0
+MUFG.US,D,20190529,000000,4.02168,4.04773,3.97816,4.01294,2765491.8650475,0
+MUFG.US,D,20190530,000000,4.0042,4.03907,3.96942,3.98681,3502982.7295044,0
+MUFG.US,D,20190531,000000,3.95203,4.02168,3.94338,3.99565,2085688.7696563,0
+MUFG.US,D,20190603,000000,3.98681,4.03907,3.97384,3.99565,2253409.6144956,0
+MUFG.US,D,20190604,000000,4.02168,4.06522,4.01727,4.06522,1166479.2469483,0
+MUFG.US,D,20190605,000000,4.08251,4.08692,4.02611,4.04773,1320914.1903674,0
+MUFG.US,D,20190606,000000,4.03907,4.07386,4.02611,4.05647,1262417.7142589,0
+MUFG.US,D,20190607,000000,4.04773,4.07386,4.04773,4.07386,806188.29002246,0
+MUFG.US,D,20190610,000000,4.07386,4.09125,4.03907,4.09125,1439541.2095824,0
+MUFG.US,D,20190611,000000,4.09125,4.14352,4.09125,4.13487,2077349.8239313,0
+MUFG.US,D,20190612,000000,4.11738,4.13487,4.06522,4.07386,1701825.6156786,0
+MUFG.US,D,20190613,000000,3.9259,4.08251,3.9259,4.05647,2066678.4297078,0
+MUFG.US,D,20190614,000000,4.07386,4.07386,3.98681,4.01294,2030095.104285,0
+MUFG.US,D,20190617,000000,4.03043,4.03043,3.99123,4.03043,1216868.877294,0
+MUFG.US,D,20190618,000000,4.03907,4.09125,4.03475,4.07386,2610995.5140152,0
+MUFG.US,D,20190619,000000,4.03043,4.08251,4.02168,4.03907,1173290.2879898,0
+MUFG.US,D,20190620,000000,4.06522,4.08692,4.03475,4.08251,1726850.7793096,0
+MUFG.US,D,20190621,000000,4.06522,4.09125,4.04773,4.04773,902937.54598999,0
+MUFG.US,D,20190624,000000,4.03907,4.05647,4.02168,4.04773,1242064.7332738,0
+MUFG.US,D,20190625,000000,4.04773,4.09125,4.03475,4.05647,1326805.1580163,0
+MUFG.US,D,20190626,000000,4.05647,4.10431,4.05647,4.10009,715055.22865454,0
+MUFG.US,D,20190627,000000,4.10874,4.14352,4.08251,4.10009,1112943.2570262,0
+MUFG.US,D,20190628,000000,4.10009,4.14793,4.10009,4.13487,865973.28520331,0
+MUFG.US,D,20190701,000000,4.17839,4.18714,4.14352,4.16965,1420089.5674638,0
+MUFG.US,D,20190702,000000,4.16965,4.18714,4.15226,4.1609,1277985.0646344,0
+MUFG.US,D,20190703,000000,4.16965,4.18714,4.15226,4.1609,559803.25173646,0
+MUFG.US,D,20190705,000000,4.16965,4.21327,4.1609,4.21327,1066944.7914351,0
+MUFG.US,D,20190708,000000,4.21327,4.24353,4.19578,4.22191,1037233.9146671,0
+MUFG.US,D,20190709,000000,4.21327,4.21327,4.18281,4.19578,1020078.2928017,0
+MUFG.US,D,20190710,000000,4.19578,4.23498,4.19578,4.21327,1619789.2075354,0
+MUFG.US,D,20190711,000000,4.22191,4.25247,4.20875,4.24805,1602671.0547222,0
+MUFG.US,D,20190712,000000,4.23056,4.24805,4.20443,4.21327,907734.62547657,0
+MUFG.US,D,20190715,000000,4.20443,4.25679,4.18714,4.23921,1923662.1799419,0
+MUFG.US,D,20190716,000000,4.20443,4.21327,4.15226,4.1609,1251990.9096816,0
+MUFG.US,D,20190717,000000,4.18714,4.21327,4.16965,4.17839,919765.3136487,0
+MUFG.US,D,20190718,000000,4.15226,4.19578,4.15226,4.17839,795271.2653458,0
+MUFG.US,D,20190719,000000,4.16965,4.20443,4.16533,4.16965,914365.60690616,0
+MUFG.US,D,20190722,000000,4.19578,4.22191,4.18714,4.20443,706274.98075938,0
+MUFG.US,D,20190723,000000,4.21327,4.26535,4.21327,4.26535,672723.52614247,0
+MUFG.US,D,20190724,000000,4.23056,4.26535,4.23056,4.25679,700048.87325478,0
+MUFG.US,D,20190725,000000,4.21327,4.23921,4.19578,4.19578,507571.39299174,0
+MUFG.US,D,20190726,000000,4.23056,4.23921,4.21327,4.22191,793542.48491031,0
+MUFG.US,D,20190729,000000,4.22191,4.23056,4.20443,4.20443,677954.62215019,0
+MUFG.US,D,20190730,000000,4.17839,4.18714,4.1609,4.1609,782816.96872259,0
+MUFG.US,D,20190731,000000,4.19578,4.35249,4.18281,4.32636,3020326.1746011,0
+MUFG.US,D,20190801,000000,4.29158,4.3351,4.24805,4.28283,2507172.9336409,0
+MUFG.US,D,20190802,000000,4.23921,4.26535,4.17839,4.20443,985097.81016681,0
+MUFG.US,D,20190805,000000,4.1609,4.20443,4.09576,4.13487,1842102.461407,0
+MUFG.US,D,20190806,000000,4.20443,4.21327,4.10874,4.20443,2025175.2095719,0
+MUFG.US,D,20190807,000000,4.16965,4.19578,4.12613,4.19578,1618628.7077247,0
+MUFG.US,D,20190808,000000,4.16965,4.23056,4.16926,4.23056,1202832.554023,0
+MUFG.US,D,20190809,000000,4.18714,4.20443,4.1609,4.19578,1361171.5645182,0
+MUFG.US,D,20190812,000000,4.17839,4.18714,4.13487,4.15226,849074.74266825,0
+MUFG.US,D,20190813,000000,4.13487,4.20443,4.13487,4.16965,1262175.2062267,0
+MUFG.US,D,20190814,000000,4.09125,4.10009,4.03043,4.04773,1336167.2170273,0
+MUFG.US,D,20190815,000000,4.05647,4.09576,4.05647,4.08251,1672845.3854281,0
+MUFG.US,D,20190816,000000,4.10009,4.1609,4.10009,4.15226,1598115.4424608,0
+MUFG.US,D,20190819,000000,4.13487,4.19578,4.13487,4.1609,772769.0178952,0
+MUFG.US,D,20190820,000000,4.15226,4.16965,4.11738,4.14352,2143521.2108955,0
+MUFG.US,D,20190821,000000,4.13487,4.14793,4.07386,4.08251,1658870.4697704,0
+MUFG.US,D,20190822,000000,4.06522,4.10874,4.06522,4.10009,700009.32258859,0
+MUFG.US,D,20190823,000000,4.07386,4.10874,4.02168,4.03043,940707.39139863,0
+MUFG.US,D,20190826,000000,4.08251,4.13919,4.03907,4.11738,1142634.3584611,0
+MUFG.US,D,20190827,000000,4.11738,4.13487,4.08251,4.09125,2816618.3867528,0
+MUFG.US,D,20190828,000000,4.08251,4.13919,4.06522,4.10874,1122773.6791895,0
+MUFG.US,D,20190829,000000,4.14352,4.17398,4.13919,4.1609,819869.69810471,0
+MUFG.US,D,20190830,000000,4.20443,4.22191,4.17839,4.19578,1044886.9685757,0
+MUFG.US,D,20190903,000000,4.16965,4.20443,4.1609,4.18714,969822.92655973,0
+MUFG.US,D,20190904,000000,4.17839,4.24353,4.17839,4.22191,2121610.1418238,0
+MUFG.US,D,20190905,000000,4.22191,4.27409,4.21327,4.25679,1620870.6060137,0
+MUFG.US,D,20190906,000000,4.25679,4.28283,4.24805,4.25679,602288.99368528,0
+MUFG.US,D,20190909,000000,4.29158,4.31761,4.25679,4.30897,1126175.0364822,0
+MUFG.US,D,20190910,000000,4.43953,4.46115,4.4134,4.44828,1577401.301445,0
+MUFG.US,D,20190911,000000,4.5876,4.60498,4.56136,4.60498,761448.16010056,0
+MUFG.US,D,20190912,000000,4.57875,4.57875,4.51794,4.55272,2095594.129924,0
+MUFG.US,D,20190913,000000,4.55272,4.61353,4.54398,4.60498,889026.11955961,0
+MUFG.US,D,20190916,000000,4.57875,4.60498,4.55272,4.56136,835310.0700256,0
+MUFG.US,D,20190917,000000,4.57021,4.60498,4.55272,4.55272,1558662.6121249,0
+MUFG.US,D,20190918,000000,4.55272,4.56136,4.51131,4.54398,808526.98336296,0
+MUFG.US,D,20190919,000000,4.56136,4.57021,4.53533,4.55272,526708.7113948,0
+MUFG.US,D,20190920,000000,4.55272,4.59624,4.55272,4.56136,657118.70671478,0
+MUFG.US,D,20190923,000000,4.54398,4.56136,4.52649,4.56136,718928.07152057,0
+MUFG.US,D,20190924,000000,4.57875,4.5876,4.5092,4.52649,778482.00754628,0
+MUFG.US,D,20190925,000000,4.54398,4.59191,4.51794,4.57021,662260.29332005,0
+MUFG.US,D,20190926,000000,4.57875,4.57875,4.52649,4.54398,1304746.2943499,0
+MUFG.US,D,20190927,000000,4.57942,4.58827,4.48643,4.51746,1591046.2812821,0
+MUFG.US,D,20190930,000000,4.482,4.5262,4.47307,4.49968,1103702.9724348,0
+MUFG.US,D,20191001,000000,4.55291,4.55291,4.46423,4.47307,764374.90939895,0
+MUFG.US,D,20191002,000000,4.47307,4.482,4.44588,4.45539,2119598.2618829,0
+MUFG.US,D,20191003,000000,4.46423,4.46423,4.39775,4.44655,1102553.9215011,0
+MUFG.US,D,20191004,000000,4.40226,4.45539,4.40226,4.43761,739615.15155425,0
+MUFG.US,D,20191007,000000,4.41109,4.42878,4.389,4.41109,1167319.1782014,0
+MUFG.US,D,20191008,000000,4.37564,4.39342,4.34913,4.3668,875434.22087981,0
+MUFG.US,D,20191009,000000,4.33135,4.40226,4.33135,4.37564,1011135.6790138,0
+MUFG.US,D,20191010,000000,4.3668,4.40226,4.34913,4.39342,1050785.2218737,0
+MUFG.US,D,20191011,000000,4.43761,4.47307,4.41552,4.45539,1054628.9221436,0
+MUFG.US,D,20191014,000000,4.41109,4.44655,4.40226,4.42878,600969.2504028,0
+MUFG.US,D,20191015,000000,4.45539,4.50852,4.42878,4.482,1105324.5497487,0
+MUFG.US,D,20191016,000000,4.49968,4.50852,4.47758,4.482,1073375.9379197,0
+MUFG.US,D,20191017,000000,4.47307,4.482,4.46423,4.482,764783.94655196,0
+MUFG.US,D,20191018,000000,4.482,4.482,4.43761,4.46423,1737527.377568,0
+MUFG.US,D,20191021,000000,4.50852,4.56165,4.50852,4.54398,893320.48926272,0
+MUFG.US,D,20191022,000000,4.54398,4.58827,4.5262,4.54398,730387.35664689,0
+MUFG.US,D,20191023,000000,4.57049,4.59711,4.482,4.58827,672843.21894806,0
+MUFG.US,D,20191024,000000,4.60594,4.62353,4.58827,4.60594,642501.61313493,0
+MUFG.US,D,20191025,000000,4.60594,4.60594,4.54398,4.60594,853907.209593,0
+MUFG.US,D,20191028,000000,4.59711,4.62814,4.59711,4.61488,878998.98487233,0
+MUFG.US,D,20191029,000000,4.66801,4.68579,4.6414,4.67685,502930.43455593,0
+MUFG.US,D,20191030,000000,4.65033,4.65907,4.61488,4.65033,784083.63084782,0
+MUFG.US,D,20191031,000000,4.59711,4.61488,4.55291,4.58827,1285449.7324751,0
+MUFG.US,D,20191101,000000,4.63256,4.68579,4.59711,4.68579,807378.97323631,0
+MUFG.US,D,20191104,000000,4.66801,4.70337,4.65907,4.70337,493552.76343984,0
+MUFG.US,D,20191105,000000,4.69453,4.72998,4.69453,4.70337,759624.6662276,0
+MUFG.US,D,20191106,000000,4.7565,4.76544,4.71672,4.72998,413511.58232543,0
+MUFG.US,D,20191107,000000,4.73882,4.76544,4.73441,4.7565,468302.78549573,0
+MUFG.US,D,20191108,000000,4.72998,4.78321,4.72998,4.77428,393181.49909451,0
+MUFG.US,D,20191111,000000,4.81857,4.81857,4.76544,4.79196,535415.0619926,0
+MUFG.US,D,20191112,000000,4.79196,4.81415,4.77428,4.79196,454303.93127693,0
+MUFG.US,D,20191113,000000,4.77428,4.80089,4.72105,4.77428,665775.09857632,0
+MUFG.US,D,20191114,000000,4.69453,4.7565,4.65907,4.69453,449213.34421491,0
+MUFG.US,D,20191115,000000,4.72105,4.77428,4.7124,4.77428,1118172.2714199,0
+MUFG.US,D,20191118,000000,4.65907,4.72998,4.65907,4.72998,923830.70581068,0
+MUFG.US,D,20191119,000000,4.73882,4.73882,4.71231,4.72105,578679.32758124,0
+MUFG.US,D,20191120,000000,4.6414,4.69895,4.62353,4.65907,2022123.5634329,0
+MUFG.US,D,20191121,000000,4.66801,4.68579,4.6414,4.67685,623088.48087552,0
+MUFG.US,D,20191122,000000,4.66801,4.70337,4.66801,4.67685,726351.10708106,0
+MUFG.US,D,20191125,000000,4.72105,4.74334,4.67685,4.73882,1064656.0568308,0
+MUFG.US,D,20191126,000000,4.71231,4.72105,4.68108,4.71231,7510805.774419,0
+MUFG.US,D,20191127,000000,4.72105,4.73882,4.71231,4.72998,4821744.5309851,0
+MUFG.US,D,20191129,000000,4.72105,4.72998,4.68579,4.70337,4965040.7578355,0
+MUFG.US,D,20191202,000000,4.69453,4.72105,4.68579,4.70337,4914052.6634618,0
+MUFG.US,D,20191203,000000,4.69453,4.72105,4.66801,4.71231,4020184.7097144,0
+MUFG.US,D,20191204,000000,4.73882,4.77428,4.72998,4.76544,930803.07193795,0
+MUFG.US,D,20191205,000000,4.77428,4.79196,4.76544,4.79196,893793.01564304,0
+MUFG.US,D,20191206,000000,4.77428,4.8274,4.77428,4.80973,781340.06358233,0
+MUFG.US,D,20191209,000000,4.80973,4.84518,4.80973,4.8274,2177740.8636097,0
+MUFG.US,D,20191210,000000,4.80089,4.8274,4.79196,4.81857,1534481.5429751,0
+MUFG.US,D,20191211,000000,4.73882,4.81415,4.73882,4.79196,2945624.3334229,0
+MUFG.US,D,20191212,000000,4.79196,4.80973,4.7565,4.80089,1488501.8119101,0
+MUFG.US,D,20191213,000000,4.80089,4.85392,4.79196,4.84518,1162382.6305762,0
+MUFG.US,D,20191216,000000,4.85392,4.88938,4.80973,4.84518,1370119.3823412,0
+MUFG.US,D,20191217,000000,4.86286,4.90715,4.85845,4.88064,688224.26486966,0
+MUFG.US,D,20191218,000000,4.88064,4.89831,4.8717,4.88064,518042.95227021,0
+MUFG.US,D,20191219,000000,4.8717,4.88938,4.85392,4.8717,768588.09615565,0
+MUFG.US,D,20191220,000000,4.8717,4.88938,4.83625,4.84518,1178549.4857866,0
+MUFG.US,D,20191223,000000,4.8274,4.83183,4.80089,4.81857,609870.23191055,0
+MUFG.US,D,20191224,000000,4.79196,4.81857,4.79196,4.80089,291675.7551136,0
+MUFG.US,D,20191226,000000,4.80089,4.83625,4.79196,4.8274,428170.30818548,0
+MUFG.US,D,20191227,000000,4.84518,4.85392,4.80089,4.80973,405586.87778848,0
+MUFG.US,D,20191230,000000,4.80973,4.83625,4.80089,4.80973,456008.77315131,0
+MUFG.US,D,20191231,000000,4.80089,4.80973,4.78321,4.80973,351131.85528083,0
+MUFG.US,D,20200102,000000,4.83337,4.84518,4.81857,4.8274,673535.35560646,0
+MUFG.US,D,20200103,000000,4.79196,4.8274,4.79196,4.80089,774796.50994117,0
+MUFG.US,D,20200106,000000,4.78744,4.80521,4.77428,4.80089,826742.14675948,0
+MUFG.US,D,20200107,000000,4.78331,4.81857,4.7565,4.7565,830365.19594429,0
+MUFG.US,D,20200108,000000,4.74775,4.76544,4.72998,4.74775,1493523.7057098,0
+MUFG.US,D,20200109,000000,4.74775,4.74775,4.71231,4.72998,1470259.5875314,0
+MUFG.US,D,20200110,000000,4.71231,4.71231,4.6414,4.65033,1241355.9437033,0
+MUFG.US,D,20200113,000000,4.66801,4.72105,4.65033,4.70337,764496.68381854,0
+MUFG.US,D,20200114,000000,4.66801,4.68579,4.65907,4.66801,550681.61914363,0
+MUFG.US,D,20200115,000000,4.66801,4.68127,4.65033,4.65907,620278.3019617,0
+MUFG.US,D,20200116,000000,4.6414,4.67685,4.63256,4.67685,812893.16874942,0
+MUFG.US,D,20200117,000000,4.69453,4.72998,4.68579,4.72105,1099953.9856023,0
+MUFG.US,D,20200121,000000,4.70337,4.71231,4.67685,4.67685,699155.86084439,0
+MUFG.US,D,20200122,000000,4.67685,4.69453,4.65907,4.68579,765074.33170638,0
+MUFG.US,D,20200123,000000,4.66801,4.67387,4.63256,4.65907,800792.74650794,0
+MUFG.US,D,20200124,000000,4.65033,4.66801,4.57049,4.59711,1143640.8188351,0
+MUFG.US,D,20200127,000000,4.57942,4.59711,4.55291,4.57049,1373101.2944109,0
+MUFG.US,D,20200128,000000,4.57942,4.62353,4.57088,4.61488,1010178.1365691,0
+MUFG.US,D,20200129,000000,4.57942,4.60594,4.57942,4.59711,711519.60725816,0
+MUFG.US,D,20200130,000000,4.58827,4.6414,4.57049,4.63256,1344010.7386179,0
+MUFG.US,D,20200131,000000,4.59711,4.59711,4.53062,4.55291,888604.59272254,0
+MUFG.US,D,20200203,000000,4.57942,4.61488,4.56165,4.57942,1211921.9215987,0
+MUFG.US,D,20200204,000000,4.57942,4.60594,4.54398,4.57049,909141.79654748,0
+MUFG.US,D,20200205,000000,4.65907,4.65907,4.50852,4.63256,1230143.3298372,0
+MUFG.US,D,20200206,000000,4.65907,4.67685,4.65033,4.67685,1031939.329432,0
+MUFG.US,D,20200207,000000,4.65033,4.66801,4.6414,4.65033,533696.68962715,0
+MUFG.US,D,20200210,000000,4.63256,4.6414,4.62353,4.6414,1774350.088602,0
+MUFG.US,D,20200211,000000,4.65907,4.67685,4.65476,4.65907,453979.19949133,0
+MUFG.US,D,20200212,000000,4.61488,4.63256,4.58827,4.60594,626753.16234053,0
+MUFG.US,D,20200213,000000,4.58827,4.59711,4.57049,4.58827,617079.90203498,0
+MUFG.US,D,20200214,000000,4.58827,4.58827,4.55291,4.56165,853092.257708,0
+MUFG.US,D,20200218,000000,4.5262,4.55291,4.51746,4.51746,647767.05577381,0
+MUFG.US,D,20200219,000000,4.5262,4.5262,4.47307,4.482,1090987.4332533,0
+MUFG.US,D,20200220,000000,4.43761,4.51746,4.43761,4.51746,1506430.7533802,0
+MUFG.US,D,20200221,000000,4.482,4.48643,4.44655,4.45539,572984.03164925,0
+MUFG.US,D,20200224,000000,4.29599,4.34913,4.28715,4.32251,1315591.5033432,0
+MUFG.US,D,20200225,000000,4.40226,4.41109,4.28715,4.33135,1852884.181173,0
+MUFG.US,D,20200226,000000,4.37564,4.41552,4.36248,4.37564,1346475.369606,0
+MUFG.US,D,20200227,000000,4.31367,4.3668,4.27832,4.29599,2196863.6107147,0
+MUFG.US,D,20200228,000000,4.2763,4.32251,4.20731,4.31367,2953579.221363,0
+MUFG.US,D,20200302,000000,4.26938,4.31367,4.21337,4.29599,1806370.5161144,0
+MUFG.US,D,20200303,000000,4.27832,4.34019,4.1808,4.24276,3271878.8196675,0
+MUFG.US,D,20200304,000000,4.20731,4.20731,4.14534,4.19857,4739374.0237933,0
+MUFG.US,D,20200305,000000,4.11882,4.12766,4.07443,4.10115,2043098.9470069,0
+MUFG.US,D,20200306,000000,4.01247,4.04791,3.98604,4.00372,6435753.0964141,0
+MUFG.US,D,20200309,000000,3.64938,3.69358,3.5165,3.58741,2128987.3818761,0
+MUFG.US,D,20200310,000000,3.70251,3.72903,3.59616,3.66706,3719106.3041166,0
+MUFG.US,D,20200311,000000,3.67599,3.73345,3.64063,3.64063,3321435.804409,0
+MUFG.US,D,20200312,000000,3.48989,3.5165,3.19752,3.22432,4329645.7749315,0
+MUFG.US,D,20200313,000000,3.34826,3.41908,3.19752,3.33049,4424195.8056972,0
+MUFG.US,D,20200316,000000,3.09135,3.25968,3.07368,3.09135,5798194.2757465,0
+MUFG.US,D,20200317,000000,3.14439,3.29062,3.07368,3.26843,5059561.646005,0
+MUFG.US,D,20200318,000000,3.05599,3.17955,2.9432,3.03822,2760377.3394244,0
+MUFG.US,D,20200319,000000,3.1001,3.171,3.01151,3.02929,5125322.9550093,0
+MUFG.US,D,20200320,000000,3.10903,3.15333,3.02054,3.03822,4330914.5186707,0
+MUFG.US,D,20200323,000000,3.08242,3.20655,3.02929,3.08242,3837709.3847706,0
+MUFG.US,D,20200324,000000,3.29504,3.55195,3.29504,3.4456,3945704.5604284,0
+MUFG.US,D,20200325,000000,3.43676,3.57405,3.36595,3.48105,2576219.0295533,0
+MUFG.US,D,20200326,000000,3.5165,3.62286,3.48105,3.61393,1886488.7169472,0
+MUFG.US,D,20200327,000000,3.59616,3.61393,3.4944,3.5607,2251625.6712889,0
+MUFG.US,D,20200330,000000,3.56992,3.56992,3.45174,3.55177,3614871.5641683,0
+MUFG.US,D,20200331,000000,3.36998,3.39727,3.24748,3.32463,2677153.3704884,0
+MUFG.US,D,20200401,000000,3.27015,3.34269,3.24286,3.27015,2754641.4520192,0
+MUFG.US,D,20200402,000000,3.25199,3.29735,3.20655,3.27015,2216586.9034616,0
+MUFG.US,D,20200403,000000,3.17916,3.24748,3.12479,3.17013,2039383.2659987,0
+MUFG.US,D,20200406,000000,3.30648,3.38824,3.28832,3.37911,3806221.8504448,0
+MUFG.US,D,20200407,000000,3.48815,3.58808,3.44271,3.46087,3961902.639849,0
+MUFG.US,D,20200408,000000,3.36998,3.40639,3.31551,3.36998,2491022.7313425,0
+MUFG.US,D,20200409,000000,3.39727,3.47904,3.37459,3.41552,2131300.0550415,0
+MUFG.US,D,20200413,000000,3.50632,3.53351,3.42455,3.50632,2680416.3004494,0
+MUFG.US,D,20200414,000000,3.58808,3.60614,3.52448,3.56992,4428045.7508091,0
+MUFG.US,D,20200415,000000,3.44271,3.47,3.38824,3.43358,1519538.6768026,0
+MUFG.US,D,20200416,000000,3.39727,3.40639,3.32463,3.36095,2763798.4720502,0
+MUFG.US,D,20200417,000000,3.40639,3.47,3.39727,3.45174,1441487.518682,0
+MUFG.US,D,20200420,000000,3.43358,3.53802,3.42638,3.47,2074011.9558659,0
+MUFG.US,D,20200421,000000,3.41552,3.49719,3.36998,3.43358,2547966.3233994,0
+MUFG.US,D,20200422,000000,3.48815,3.48815,3.42455,3.44271,1079324.1499539,0
+MUFG.US,D,20200423,000000,3.47904,3.55618,3.47904,3.51535,1541011.5661252,0
+MUFG.US,D,20200424,000000,3.48815,3.51987,3.45174,3.49719,1946515.1793532,0
+MUFG.US,D,20200427,000000,3.52448,3.63353,3.52448,3.61527,1807700.667467,0
+MUFG.US,D,20200428,000000,3.63353,3.70607,3.6243,3.65168,1956310.2140784,0
+MUFG.US,D,20200429,000000,3.72423,3.76967,3.72423,3.72423,1972266.8262738,0
+MUFG.US,D,20200430,000000,3.69704,3.69704,3.5926,3.6243,2579193.6559739,0
+MUFG.US,D,20200501,000000,3.55177,3.55177,3.47904,3.52448,1447871.8288514,0
+MUFG.US,D,20200504,000000,3.51535,3.51535,3.45174,3.47,1703483.6212377,0
+MUFG.US,D,20200505,000000,3.51535,3.54254,3.47904,3.49719,1292738.5039319,0
+MUFG.US,D,20200506,000000,3.51535,3.52457,3.47,3.48815,1143966.5914277,0
+MUFG.US,D,20200507,000000,3.50632,3.53351,3.49719,3.49719,2127713.4341018,0
+MUFG.US,D,20200508,000000,3.56992,3.60163,3.53351,3.59711,1146468.691468,0
+MUFG.US,D,20200511,000000,3.56992,3.56992,3.50632,3.55177,1769327.1539953,0
+MUFG.US,D,20200512,000000,3.53351,3.58808,3.48815,3.49719,2650299.5089494,0
+MUFG.US,D,20200513,000000,3.54254,3.5607,3.48815,3.49719,1910569.8686246,0
+MUFG.US,D,20200514,000000,3.42455,3.48815,3.37911,3.46087,2506163.3508459,0
+MUFG.US,D,20200515,000000,3.45174,3.50171,3.45174,3.46087,2153537.9375128,0
+MUFG.US,D,20200518,000000,3.52448,3.57895,3.47904,3.54254,3404346.4904366,0
+MUFG.US,D,20200519,000000,3.60614,3.60614,3.52448,3.5607,3647987.9614571,0
+MUFG.US,D,20200520,000000,3.61527,3.65841,3.56992,3.60614,2474821.5295009,0
+MUFG.US,D,20200521,000000,3.58808,3.60614,3.53351,3.56992,1826128.1554925,0
+MUFG.US,D,20200522,000000,3.50632,3.53351,3.47442,3.50632,2055735.3848561,0
+MUFG.US,D,20200526,000000,3.63353,3.72874,3.6243,3.66975,3749701.866839,0
+MUFG.US,D,20200527,000000,3.76967,3.82424,3.76967,3.80599,4579820.3915231,0
+MUFG.US,D,20200528,000000,3.86959,3.91956,3.8424,3.87872,2809918.7120609,0
+MUFG.US,D,20200529,000000,3.78783,3.79696,3.71529,3.78783,4038793.2981589,0
+MUFG.US,D,20200601,000000,3.72423,3.76967,3.69704,3.74248,3038917.0693264,0
+MUFG.US,D,20200602,000000,3.78783,3.80147,3.75151,3.76967,3348861.0689938,0
+MUFG.US,D,20200603,000000,3.80599,3.87872,3.79244,3.8424,5311426.533173,0
+MUFG.US,D,20200604,000000,3.81511,3.8424,3.78783,3.78783,4825540.3541328,0
+MUFG.US,D,20200605,000000,3.92407,3.96952,3.92407,3.94223,3339584.3561572,0
+MUFG.US,D,20200608,000000,4.04225,4.12401,4.03312,4.10576,4591713.6931705,0
+MUFG.US,D,20200609,000000,4.03312,4.03312,3.95136,3.97864,2161531.335312,0
+MUFG.US,D,20200610,000000,3.95136,3.96952,3.87872,3.906,3380391.2764068,0
+MUFG.US,D,20200611,000000,3.74248,3.75151,3.58808,3.6243,2360545.0835672,0
+MUFG.US,D,20200612,000000,3.73336,3.74248,3.65168,3.71529,1734440.3439909,0
+MUFG.US,D,20200615,000000,3.6243,3.70607,3.60614,3.66975,1418379.5215544,0
+MUFG.US,D,20200616,000000,3.76064,3.82424,3.71971,3.79696,3165937.1562308,0
+MUFG.US,D,20200617,000000,3.75151,3.80599,3.71529,3.74248,2386960.765357,0
+MUFG.US,D,20200618,000000,3.69704,3.76064,3.69704,3.76064,1912893.990667,0
+MUFG.US,D,20200619,000000,3.74248,3.7469,3.65168,3.66975,1294015.5741272,0
+MUFG.US,D,20200622,000000,3.68791,3.69704,3.6562,3.68791,1675930.3373913,0
+MUFG.US,D,20200623,000000,3.73336,3.75151,3.67887,3.71529,4277563.7923955,0
+MUFG.US,D,20200624,000000,3.68791,3.68791,3.60163,3.61527,1485801.9585388,0
+MUFG.US,D,20200625,000000,3.59711,3.63353,3.56992,3.61527,1281994.2532181,0
+MUFG.US,D,20200626,000000,3.59711,3.6243,3.5607,3.56992,2287060.986585,0
+MUFG.US,D,20200629,000000,3.55177,3.60614,3.55177,3.59711,1868600.3669503,0
+MUFG.US,D,20200630,000000,3.55177,3.58808,3.51535,3.56992,2113822.8238116,0
+MUFG.US,D,20200701,000000,3.54254,3.55177,3.49719,3.51535,2682937.1350158,0
+MUFG.US,D,20200702,000000,3.57895,3.61527,3.5607,3.5607,1136560.2087793,0
+MUFG.US,D,20200706,000000,3.60614,3.64246,3.58808,3.63353,1329029.3625863,0
+MUFG.US,D,20200707,000000,3.58808,3.58808,3.54254,3.55177,1119309.8734765,0
+MUFG.US,D,20200708,000000,3.52448,3.55177,3.49719,3.51535,1159536.0234172,0
+MUFG.US,D,20200709,000000,3.51535,3.51535,3.46087,3.48815,1641827.2550617,0
+MUFG.US,D,20200710,000000,3.47904,3.55177,3.47904,3.54254,2169703.7519162,0
+MUFG.US,D,20200713,000000,3.57895,3.59711,3.54254,3.5607,1964219.3065102,0
+MUFG.US,D,20200714,000000,3.56992,3.59711,3.56531,3.58808,1338506.9511748,0
+MUFG.US,D,20200715,000000,3.59711,3.63353,3.59711,3.6243,1772646.2875347,0
+MUFG.US,D,20200716,000000,3.61527,3.67436,3.60796,3.65168,1367063.5729742,0
+MUFG.US,D,20200717,000000,3.60614,3.61527,3.57895,3.58808,2282889.4321085,0
+MUFG.US,D,20200720,000000,3.58808,3.61527,3.5607,3.56992,1919126.3430136,0
+MUFG.US,D,20200721,000000,3.53351,3.56992,3.53351,3.54254,1866770.6282353,0
+MUFG.US,D,20200722,000000,3.52448,3.53802,3.50632,3.51535,610720.57123373,0
+MUFG.US,D,20200723,000000,3.51535,3.52448,3.49719,3.50632,1063195.8046027,0
+MUFG.US,D,20200724,000000,3.49719,3.51535,3.47,3.48815,1706387.472782,0
+MUFG.US,D,20200727,000000,3.56992,3.57895,3.53351,3.55177,1158735.6428303,0
+MUFG.US,D,20200728,000000,3.53351,3.54254,3.51535,3.53351,1338256.1166866,0
+MUFG.US,D,20200729,000000,3.54254,3.60614,3.54254,3.59711,935572.04963539,0
+MUFG.US,D,20200730,000000,3.47,3.48815,3.43358,3.47904,785212.90644837,0
+MUFG.US,D,20200731,000000,3.41552,3.42907,3.36998,3.39727,1091350.6748981,0
+MUFG.US,D,20200803,000000,3.44271,3.47,3.42667,3.45174,1493782.866654,0
+MUFG.US,D,20200804,000000,3.51535,3.57895,3.51535,3.53351,1288861.4978378,0
+MUFG.US,D,20200805,000000,3.52448,3.5678,3.52448,3.55177,624414.46900003,0
+MUFG.US,D,20200806,000000,3.53351,3.54254,3.48355,3.54254,1886247.249722,0
+MUFG.US,D,20200807,000000,3.52448,3.58808,3.51535,3.58808,1183985.6207744,0
+MUFG.US,D,20200810,000000,3.5607,3.6243,3.5607,3.61527,2301118.1259961,0
+MUFG.US,D,20200811,000000,3.67887,3.74248,3.67887,3.68791,1870191.7608611,0
+MUFG.US,D,20200812,000000,3.7788,3.79696,3.75151,3.76967,1781460.882061,0
+MUFG.US,D,20200813,000000,3.75151,3.7788,3.73336,3.74248,1492276.8189176,0
+MUFG.US,D,20200814,000000,3.71529,3.72423,3.68791,3.71529,1214115.9427654,0
+MUFG.US,D,20200817,000000,3.69704,3.71529,3.67887,3.69704,792361.1689595,0
+MUFG.US,D,20200818,000000,3.67887,3.70607,3.66071,3.68791,2157167.2315396,0
+MUFG.US,D,20200819,000000,3.67887,3.72423,3.67887,3.68791,1191360.7792126,0
+MUFG.US,D,20200820,000000,3.66975,3.71529,3.66975,3.70607,1926433.8489965,0
+MUFG.US,D,20200821,000000,3.65168,3.66975,3.63353,3.65168,909552.9153145,0
+MUFG.US,D,20200824,000000,3.68791,3.70607,3.67436,3.70607,2116155.27231,0
+MUFG.US,D,20200825,000000,3.7788,3.7788,3.75151,3.76967,1232475.7783357,0
+MUFG.US,D,20200826,000000,3.76967,3.78783,3.76064,3.7788,494267.79785235,0
+MUFG.US,D,20200827,000000,3.76064,3.76064,3.69704,3.71529,1239298.2682542,0
+MUFG.US,D,20200828,000000,3.78783,3.83327,3.76967,3.81511,1233035.7325044,0
+MUFG.US,D,20200831,000000,3.85153,3.85153,3.7788,3.79696,614460.19080311,0
+MUFG.US,D,20200901,000000,3.79696,3.81511,3.77832,3.80599,803378.11110865,0
+MUFG.US,D,20200902,000000,3.81511,3.81973,3.79696,3.81511,1007304.468428,0
+MUFG.US,D,20200903,000000,3.79696,3.81511,3.72423,3.73336,1392502.9777932,0
+MUFG.US,D,20200904,000000,3.79696,3.85153,3.76516,3.83327,929318.88114865,0
+MUFG.US,D,20200908,000000,3.78783,3.79696,3.7469,3.76064,908599.53609782,0
+MUFG.US,D,20200909,000000,3.72423,3.76064,3.72423,3.74248,960551.41775816,0
+MUFG.US,D,20200910,000000,3.76064,3.76967,3.72423,3.74248,1273964.4271736,0
+MUFG.US,D,20200911,000000,3.76064,3.78783,3.75151,3.76967,653526.88174012,0
+MUFG.US,D,20200914,000000,3.83327,3.86047,3.81511,3.8424,696763.04553963,0
+MUFG.US,D,20200915,000000,3.86047,3.8742,3.82424,3.83327,1508530.0611095,0
+MUFG.US,D,20200916,000000,3.82424,3.86959,3.81511,3.83327,793162.59035344,0
+MUFG.US,D,20200917,000000,3.81511,3.83327,3.81511,3.83327,788731.87493266,0
+MUFG.US,D,20200918,000000,3.81511,3.85153,3.81511,3.8424,719316.29253348,0
+MUFG.US,D,20200921,000000,3.76064,3.7788,3.69704,3.72423,1349500.9955699,0
+MUFG.US,D,20200922,000000,3.73336,3.74248,3.68791,3.73336,786099.67401672,0
+MUFG.US,D,20200923,000000,3.79696,3.81511,3.76064,3.76967,1309228.0093139,0
+MUFG.US,D,20200924,000000,3.76064,3.80147,3.73336,3.7788,1415952.3596185,0
+MUFG.US,D,20200925,000000,3.76064,3.81511,3.75613,3.80599,1206512.8475931,0
+MUFG.US,D,20200928,000000,3.86047,3.89688,3.8424,3.89688,1091040.5144105,0
+MUFG.US,D,20200929,000000,3.9062,3.9062,3.82242,3.82242,1083027.3412781,0
+MUFG.US,D,20200930,000000,3.72941,3.74805,3.70155,3.72941,1087275.915473,0
+MUFG.US,D,20201001,000000,3.73883,3.75737,3.7248,3.74805,879372.63458717,0
+MUFG.US,D,20201002,000000,3.72019,3.78524,3.72019,3.76669,1713080.9026319,0
+MUFG.US,D,20201005,000000,3.80388,3.84106,3.78619,3.82242,1145932.6758603,0
+MUFG.US,D,20201006,000000,3.84106,3.8597,3.78524,3.79455,1628966.0028995,0
+MUFG.US,D,20201007,000000,3.83174,3.8597,3.82242,3.84106,635475.1250434,0
+MUFG.US,D,20201008,000000,3.83174,3.85038,3.81319,3.84106,948870.44073975,0
+MUFG.US,D,20201009,000000,3.80388,3.81319,3.79455,3.80388,742179.70001486,0
+MUFG.US,D,20201012,000000,3.78524,3.82242,3.77592,3.82242,834851.07413634,0
+MUFG.US,D,20201013,000000,3.77592,3.78524,3.74344,3.76669,1010877.5588765,0
+MUFG.US,D,20201014,000000,3.74805,3.75267,3.72019,3.73883,669201.43523716,0
+MUFG.US,D,20201015,000000,3.72941,3.72941,3.68291,3.72019,581691.42305405,0
+MUFG.US,D,20201016,000000,3.70155,3.76669,3.70155,3.74805,1307064.1715503,0
+MUFG.US,D,20201019,000000,3.72941,3.73883,3.70155,3.72941,1786662.8354725,0
+MUFG.US,D,20201020,000000,3.70155,3.72941,3.69233,3.72941,1103166.9568271,0
+MUFG.US,D,20201021,000000,3.76669,3.78524,3.75737,3.77592,800766.72633281,0
+MUFG.US,D,20201022,000000,3.77592,3.78524,3.75737,3.77592,866162.71207824,0
+MUFG.US,D,20201023,000000,3.80388,3.81781,3.77592,3.80388,551986.79112805,0
+MUFG.US,D,20201026,000000,3.76669,3.77131,3.71443,3.72941,1014252.8959941,0
+MUFG.US,D,20201027,000000,3.72019,3.72941,3.68291,3.68291,1031090.0309159,0
+MUFG.US,D,20201028,000000,3.62719,3.6364,3.58991,3.58991,1426447.8574581,0
+MUFG.US,D,20201029,000000,3.6364,3.70616,3.62719,3.66427,1701939.0636421,0
+MUFG.US,D,20201030,000000,3.68291,3.71087,3.64102,3.66427,1928017.9572583,0
+MUFG.US,D,20201102,000000,3.74805,3.78062,3.7248,3.76669,1056260.9075276,0
+MUFG.US,D,20201103,000000,3.82242,3.89688,3.79552,3.88756,1036373.1672738,0
+MUFG.US,D,20201104,000000,3.78524,3.79455,3.72854,3.74805,975420.38663325,0
+MUFG.US,D,20201105,000000,3.79455,3.83174,3.78524,3.82242,910720.70077424,0
+MUFG.US,D,20201106,000000,3.84106,3.8597,3.82242,3.84106,1432013.0525144,0
+MUFG.US,D,20201109,000000,3.95261,4.07366,3.948,4.03639,2210081.8596797,0
+MUFG.US,D,20201110,000000,3.98988,4.07366,3.98988,4.03639,2874916.0687234,0
+MUFG.US,D,20201111,000000,4.10153,4.10614,4.06425,4.07366,1249106.8334704,0
+MUFG.US,D,20201112,000000,3.98057,3.99911,3.96202,3.97124,2047926.2098967,0
+MUFG.US,D,20201113,000000,3.96202,4.08087,3.96202,4.03639,531581.76979275,0
+MUFG.US,D,20201116,000000,4.1759,4.23912,4.15264,4.21308,2316273.3167976,0
+MUFG.US,D,20201117,000000,4.2224,4.3154,4.2224,4.29676,2652100.1050682,0
+MUFG.US,D,20201118,000000,4.25026,4.28744,4.21308,4.2224,1704415.1435073,0
+MUFG.US,D,20201119,000000,4.14803,4.1759,4.13862,4.16657,1030308.384855,0
+MUFG.US,D,20201120,000000,4.19453,4.23171,4.1759,4.2224,1069250.1789514,0
+MUFG.US,D,20201123,000000,4.28744,4.29676,4.23171,4.25958,1547249.1225068,0
+MUFG.US,D,20201124,000000,4.28744,4.32472,4.2689,4.29676,2401393.636097,0
+MUFG.US,D,20201125,000000,4.23171,4.23171,4.18511,4.23171,1724887.8172979,0
+MUFG.US,D,20201127,000000,4.18511,4.19453,4.16187,4.1759,664654.14943181,0
+MUFG.US,D,20201130,000000,4.11075,4.14803,3.98988,3.98988,1214547.8776726,0
+MUFG.US,D,20201201,000000,4.08289,4.11075,4.04099,4.07366,1897623.2702879,0
+MUFG.US,D,20201202,000000,4.08289,4.11075,4.06886,4.09212,2213978.6411068,0
+MUFG.US,D,20201203,000000,4.05502,4.09212,4.04561,4.05502,1849083.1539903,0
+MUFG.US,D,20201204,000000,4.05502,4.09212,4.05502,4.08289,1524279.5527109,0
+MUFG.US,D,20201207,000000,4.04561,4.0875,4.02236,4.02707,1823799.8702221,0
+MUFG.US,D,20201208,000000,3.98988,4.03639,3.98988,3.99911,1534459.686028,0
+MUFG.US,D,20201209,000000,3.99911,4.02707,3.96202,3.97124,1220043.3386596,0
+MUFG.US,D,20201210,000000,3.96202,3.98057,3.94338,3.98057,1303555.611136,0
+MUFG.US,D,20201211,000000,3.98988,4.01775,3.98057,3.99911,1447000.6733881,0
+MUFG.US,D,20201214,000000,4.05502,4.09212,4.00852,4.01775,1724240.4353407,0
+MUFG.US,D,20201215,000000,4.01775,4.03639,3.99911,4.00852,2398097.4003118,0
+MUFG.US,D,20201216,000000,4.03639,4.03639,3.9919,4.00852,1188334.1124417,0
+MUFG.US,D,20201217,000000,4.02707,4.04561,3.99911,4.03639,1425896.2297454,0
+MUFG.US,D,20201218,000000,4.04561,4.06425,4.01775,4.02707,1460435.4102101,0
+MUFG.US,D,20201221,000000,4.05502,4.09212,4.03639,4.07366,2114230.8201576,0
+MUFG.US,D,20201222,000000,4.07366,4.07366,4.01775,4.02707,1902648.2865086,0
+MUFG.US,D,20201223,000000,4.01775,4.07366,4.00852,4.06425,2033990.8449052,0
+MUFG.US,D,20201224,000000,4.06425,4.06886,4.03639,4.03639,616484.56042806,0
+MUFG.US,D,20201228,000000,4.08289,4.14803,4.07366,4.12007,1450475.9279782,0
+MUFG.US,D,20201229,000000,4.11075,4.16657,4.09692,4.11075,1827126.2894104,0
+MUFG.US,D,20201230,000000,4.12007,4.16456,4.11075,4.11075,926030.97181949,0
+MUFG.US,D,20201231,000000,4.12007,4.12007,4.09212,4.12007,788629.87584616,0
+MUFG.US,D,20210104,000000,4.12007,4.12007,4.05502,4.07366,1655801.1299124,0
+MUFG.US,D,20210105,000000,4.10153,4.12939,4.08289,4.10153,865300.923878,0
+MUFG.US,D,20210106,000000,4.2224,4.30608,4.21125,4.30608,1460651.8980672,0
+MUFG.US,D,20210107,000000,4.34326,4.3619,4.31069,4.33395,1024434.0701182,0
+MUFG.US,D,20210108,000000,4.37122,4.39909,4.33395,4.38977,6642713.4061533,0
+MUFG.US,D,20210111,000000,4.35259,4.44559,4.33395,4.41773,3077822.4351777,0
+MUFG.US,D,20210112,000000,4.44559,4.47345,4.42695,4.46423,1369974.7101675,0
+MUFG.US,D,20210113,000000,4.46423,4.48287,4.44568,4.47345,934337.65252732,0
+MUFG.US,D,20210114,000000,4.54782,4.60373,4.52438,4.55723,2280558.0244171,0
+MUFG.US,D,20210115,000000,4.46423,4.51995,4.43637,4.47345,2819264.1181598,0
+MUFG.US,D,20210119,000000,4.42695,4.46423,4.4084,4.44559,1569408.9444527,0
+MUFG.US,D,20210120,000000,4.43637,4.43637,4.4084,4.43637,782802.39742452,0
+MUFG.US,D,20210121,000000,4.4084,4.4084,4.37122,4.39909,1330956.9371597,0
+MUFG.US,D,20210122,000000,4.35259,4.3619,4.30608,4.34326,1074465.6628541,0
+MUFG.US,D,20210125,000000,4.3154,4.34326,4.27572,4.33395,2032186.0855583,0
+MUFG.US,D,20210126,000000,4.33395,4.37122,4.3154,4.3619,1303446.3264005,0
+MUFG.US,D,20210127,000000,4.28744,4.30608,4.23171,4.25026,2146770.6103655,0
+MUFG.US,D,20210128,000000,4.29676,4.3619,4.29676,4.3154,1210037.0201124,0
+MUFG.US,D,20210129,000000,4.25026,4.28744,4.21308,4.24104,1868543.122565,0
+MUFG.US,D,20210201,000000,4.28744,4.32472,4.25026,4.29676,1560602.6763825,0
+MUFG.US,D,20210202,000000,4.3154,4.35259,4.29676,4.33395,1635795.778467,0
+MUFG.US,D,20210203,000000,4.41773,4.46423,4.41773,4.45491,1075346.1855804,0
+MUFG.US,D,20210204,000000,4.51995,4.54782,4.46423,4.51073,1179503.9058103,0
+MUFG.US,D,20210205,000000,4.50131,4.52937,4.47345,4.51995,844866.75994657,0
+MUFG.US,D,20210208,000000,4.65024,4.6781,4.6316,4.65024,1457997.8402041,0
+MUFG.US,D,20210209,000000,4.6316,4.65946,4.61296,4.64092,744837.92110592,0
+MUFG.US,D,20210210,000000,4.65024,4.6781,4.60835,4.66878,1332646.166929,0
+MUFG.US,D,20210211,000000,4.66878,4.6781,4.6317,4.65946,1083536.2959036,0
+MUFG.US,D,20210212,000000,4.71528,4.78042,4.71528,4.77111,1022681.3511215,0
+MUFG.US,D,20210216,000000,4.9478,5.05012,4.91061,4.98508,1909574.8571277,0
+MUFG.US,D,20210217,000000,5.01294,5.03158,4.97105,5.02216,2002039.1106551,0
+MUFG.US,D,20210218,000000,4.89207,4.91946,4.85018,4.88266,1407797.6367334,0
+MUFG.US,D,20210219,000000,4.91993,4.9478,4.91061,4.92916,1514566.7417392,0
+MUFG.US,D,20210222,000000,4.96644,5.09662,4.95711,5.0873,2208000.2456694,0
+MUFG.US,D,20210223,000000,5.09662,5.12458,5.02216,5.06866,1601728.0835756,0
+MUFG.US,D,20210224,000000,5.02216,5.05944,5.00832,5.0408,1602368.1798837,0
+MUFG.US,D,20210225,000000,5.0408,5.05944,4.9478,4.9943,2419565.0855993,0
+MUFG.US,D,20210226,000000,4.96644,4.97565,4.88266,4.88266,1856028.4591355,0
+MUFG.US,D,20210301,000000,4.9013,4.97565,4.9013,4.93857,1207042.6183587,0
+MUFG.US,D,20210302,000000,4.9478,4.98508,4.92916,4.9478,1630530.3358281,0
+MUFG.US,D,20210303,000000,4.9478,5.03158,4.93857,4.98508,2109472.2505302,0
+MUFG.US,D,20210304,000000,4.98508,4.98508,4.89207,4.93857,1714506.8082289,0
+MUFG.US,D,20210305,000000,4.96644,4.96644,4.87343,4.9478,2006691.517968,0
+MUFG.US,D,20210308,000000,5.02216,5.11516,5.02216,5.07808,2388402.2830591,0
+MUFG.US,D,20210309,000000,5.0873,5.10594,5.03619,5.06866,1419033.1483536,0
+MUFG.US,D,20210310,000000,5.10594,5.16167,5.07808,5.15244,2285717.3047414,0
+MUFG.US,D,20210311,000000,5.10594,5.14783,5.0873,5.11516,1702741.5258431,0
+MUFG.US,D,20210312,000000,5.14313,5.18963,5.11516,5.15244,1155116.7568735,0
+MUFG.US,D,20210315,000000,5.26399,5.31049,5.22681,5.27331,1992580.2565926,0
+MUFG.US,D,20210316,000000,5.21749,5.24545,5.20356,5.22681,3388837.4252533,0
+MUFG.US,D,20210317,000000,5.26399,5.30127,5.22681,5.24545,1361798.1303353,0
+MUFG.US,D,20210318,000000,5.53378,5.5895,5.51515,5.53378,2357954.5149315,0
+MUFG.US,D,20210319,000000,5.5895,5.59883,5.52436,5.5895,2242474.8960999,0
+MUFG.US,D,20210322,000000,5.56165,5.5895,5.54301,5.56165,2727448.2873966,0
+MUFG.US,D,20210323,000000,5.43137,5.45,5.31982,5.33836,1868612.8566343,0
+MUFG.US,D,20210324,000000,5.26399,5.3152,5.23612,5.26399,1639892.3948392,0
+MUFG.US,D,20210325,000000,5.26399,5.4035,5.26399,5.38486,3307071.6269314,0
+MUFG.US,D,20210326,000000,5.39427,5.43137,5.38486,5.41291,1623327.9513527,0
+MUFG.US,D,20210329,000000,5.31982,5.31982,5.22681,5.26399,2126848.5234806,0
+MUFG.US,D,20210330,000000,5.23565,5.28974,5.21681,5.24516,2412118.1114777,0
+MUFG.US,D,20210331,000000,5.18837,5.20653,5.075,5.08442,2845553.8623021,0
+MUFG.US,D,20210401,000000,5.10335,5.21681,5.075,5.16955,4596461.8547279,0
+MUFG.US,D,20210405,000000,5.23565,5.25458,5.19789,5.23565,1907346.4893297,0
+MUFG.US,D,20210406,000000,5.16955,5.17896,5.10335,5.15062,1174511.1546068,0
+MUFG.US,D,20210407,000000,5.14121,5.16483,5.11286,5.16003,1018963.5884993,0
+MUFG.US,D,20210408,000000,5.03725,5.06559,4.99632,5.05607,1393596.8659556,0
+MUFG.US,D,20210409,000000,5.075,5.12228,5.05607,5.10335,2148228.7809797,0
+MUFG.US,D,20210412,000000,5.09393,5.10805,5.05607,5.05607,1066231.8386366,0
+MUFG.US,D,20210413,000000,5.06559,5.08442,5.02773,5.03725,1764806.9291721,0
+MUFG.US,D,20210414,000000,5.04666,5.12228,5.04196,5.11286,1021699.8701157,0
+MUFG.US,D,20210415,000000,5.15062,5.16955,5.11286,5.14121,1436465.6248823,0
+MUFG.US,D,20210416,000000,5.15062,5.18837,5.14121,5.16003,1179080.2973592,0
+MUFG.US,D,20210419,000000,5.075,5.16003,5.075,5.12228,1027104.7808933,0
+MUFG.US,D,20210420,000000,5.075,5.08442,4.98047,5.02773,1572668.7519928,0
+MUFG.US,D,20210421,000000,4.98998,5.08442,4.98047,5.075,1010267.6459715,0
+MUFG.US,D,20210422,000000,5.05607,5.05607,4.98998,4.99939,1209861.1237285,0
+MUFG.US,D,20210423,000000,5.01832,5.11286,5.01832,5.10335,1022325.3951258,0
+MUFG.US,D,20210426,000000,5.075,5.09393,5.05607,5.06559,1002493.8584503,0
+MUFG.US,D,20210427,000000,5.075,5.09393,5.03725,5.08442,991009.59395587,0
+MUFG.US,D,20210428,000000,5.10335,5.13169,5.08442,5.11286,826737.98353146,0
+MUFG.US,D,20210429,000000,5.16003,5.19318,5.12228,5.18837,2085931.2776885,0
+MUFG.US,D,20210430,000000,5.075,5.10805,5.06559,5.075,1487457.8824839,0
+MUFG.US,D,20210503,000000,5.10335,5.15062,5.08442,5.11286,1527880.7449486,0
+MUFG.US,D,20210504,000000,5.08442,5.10335,5.04196,5.08442,1592703.2460342,0
+MUFG.US,D,20210505,000000,5.13169,5.15062,5.12228,5.12228,1463547.4231554,0
+MUFG.US,D,20210506,000000,5.22624,5.30185,5.2073,5.29233,2358733.0385713,0
+MUFG.US,D,20210507,000000,5.23565,5.31126,5.23565,5.29233,989348.4659757,0
+MUFG.US,D,20210510,000000,5.33961,5.37747,5.30185,5.30185,1502637.0118465,0
+MUFG.US,D,20210511,000000,5.21681,5.28292,5.2073,5.23565,1965170.6041129,0
+MUFG.US,D,20210512,000000,5.23565,5.27351,5.14121,5.16955,2532798.6429138,0
+MUFG.US,D,20210513,000000,5.19789,5.30185,5.19789,5.27351,1763562.123994,0
+MUFG.US,D,20210514,000000,5.30185,5.39158,5.30185,5.35854,1370046.5258509,0
+MUFG.US,D,20210517,000000,5.34911,5.43415,5.32549,5.41522,1651926.2054323,0
+MUFG.US,D,20210518,000000,5.46249,5.51918,5.44827,5.47191,2395855.5020228,0
+MUFG.US,D,20210519,000000,5.48142,5.57116,5.46249,5.53811,2824286.0119595,0
+MUFG.US,D,20210520,000000,5.53811,5.54752,5.47191,5.52869,2044677.8512337,0
+MUFG.US,D,20210521,000000,5.42473,5.49084,5.40581,5.45307,2820217.4973765,0
+MUFG.US,D,20210524,000000,5.48142,5.58537,5.47671,5.54752,2682363.650356,0
+MUFG.US,D,20210525,000000,5.50025,5.55703,5.50025,5.50977,2868970.9791102,0
+MUFG.US,D,20210526,000000,5.48142,5.52869,5.45307,5.50025,2625384.6708609,0
+MUFG.US,D,20210527,000000,5.39629,5.48142,5.39629,5.45307,3710719.4812694,0
+MUFG.US,D,20210528,000000,5.44356,5.48613,5.41522,5.47191,2472323.5926886,0
+MUFG.US,D,20210601,000000,5.49084,5.50025,5.42944,5.46249,3733931.5590975,0
+MUFG.US,D,20210602,000000,5.48142,5.53339,5.47191,5.50977,1879684.9615548,0
+MUFG.US,D,20210603,000000,5.47191,5.57116,5.46345,5.52869,3589088.6930376,0
+MUFG.US,D,20210604,000000,5.51918,5.53811,5.47191,5.52869,2529355.6533409,0
+MUFG.US,D,20210607,000000,5.48142,5.51918,5.46249,5.50025,1972665.4553568,0
+MUFG.US,D,20210608,000000,5.46249,5.51918,5.46249,5.49084,2431478.1625799,0
+MUFG.US,D,20210609,000000,5.41522,5.43415,5.38688,5.40581,2173409.0248544,0
+MUFG.US,D,20210610,000000,5.43415,5.43482,5.37747,5.37747,989905.29772344,0
+MUFG.US,D,20210611,000000,5.31126,5.34911,5.31126,5.33019,964501.28034258,0
+MUFG.US,D,20210614,000000,5.23565,5.27351,5.23094,5.24516,1325062.8470898,0
+MUFG.US,D,20210615,000000,5.24516,5.27351,5.22153,5.26399,1104967.552946,0
+MUFG.US,D,20210616,000000,5.21681,5.28292,5.19789,5.28292,2785891.6823478,0
+MUFG.US,D,20210617,000000,5.28292,5.33019,5.2026,5.22624,3194173.2094725,0
+MUFG.US,D,20210618,000000,5.11286,5.14121,5.06559,5.08442,2407790.4359504,0
+MUFG.US,D,20210621,000000,5.075,5.17896,5.06559,5.16955,2121082.4526722,0
+MUFG.US,D,20210622,000000,5.16955,5.17896,5.14121,5.16955,2646454.7678725,0
+MUFG.US,D,20210623,000000,5.15062,5.16955,5.12228,5.12228,1416923.4325543,0
+MUFG.US,D,20210624,000000,5.16003,5.18837,5.15062,5.17896,1358403.0178846,0
+MUFG.US,D,20210625,000000,5.21681,5.23565,5.19971,5.23565,1570579.8523335,0
+MUFG.US,D,20210628,000000,5.19789,5.21681,5.16003,5.19789,2334945.3944694,0
+MUFG.US,D,20210629,000000,5.16955,5.23565,5.16955,5.16955,1741334.6495928,0
+MUFG.US,D,20210630,000000,5.16003,5.16955,5.08442,5.12228,1409247.4808915,0
+MUFG.US,D,20210701,000000,5.13169,5.15831,5.10335,5.15062,1167308.7701314,0
+MUFG.US,D,20210702,000000,5.16955,5.19789,5.12228,5.13169,880650.74558945,0
+MUFG.US,D,20210706,000000,5.12228,5.16003,5.05607,5.08442,1720616.3453489,0
+MUFG.US,D,20210707,000000,5.03725,5.075,4.99939,5.05607,1512665.1873408,0
+MUFG.US,D,20210708,000000,4.98998,5.0089,4.938,4.98047,2280089.6612648,0
+MUFG.US,D,20210709,000000,5.05607,5.2026,5.05607,5.17896,2154160.3401018,0
+MUFG.US,D,20210712,000000,5.12228,5.16955,5.10335,5.14121,1239612.5919698,0
+MUFG.US,D,20210713,000000,5.15062,5.17896,5.13169,5.15062,1597695.9972378,0
+MUFG.US,D,20210714,000000,5.16003,5.17896,5.08442,5.08442,2238649.9303561,0
+MUFG.US,D,20210715,000000,5.05607,5.08442,5.04666,5.06559,1697232.534365,0
+MUFG.US,D,20210716,000000,5.08442,5.08442,4.98047,4.98998,1922946.1047224,0
+MUFG.US,D,20210719,000000,4.92377,4.96163,4.86709,4.88602,2955501.5919015,0
+MUFG.US,D,20210720,000000,4.86709,4.98998,4.86709,4.97105,1434150.8701029,0
+MUFG.US,D,20210721,000000,4.98998,5.06559,4.97105,5.05607,1082174.920341,0
+MUFG.US,D,20210722,000000,5.05607,5.05607,4.97105,4.97105,1535202.8222296,0
+MUFG.US,D,20210723,000000,5.0089,5.04666,4.98998,4.98998,1403621.9190289,0
+MUFG.US,D,20210726,000000,4.99939,5.06559,4.98998,5.03725,1415453.813063,0
+MUFG.US,D,20210727,000000,5.03725,5.09393,5.02773,5.06559,2090039.3429377,0
+MUFG.US,D,20210728,000000,5.08442,5.13169,5.0751,5.09393,1277644.7207437,0
+MUFG.US,D,20210729,000000,5.08442,5.14121,5.075,5.09393,1057465.1212325,0
+MUFG.US,D,20210730,000000,5.05607,5.08442,5.0089,5.01832,910704.04786216,0
+MUFG.US,D,20210802,000000,5.13169,5.15993,5.06655,5.075,900065.95946287,0
+MUFG.US,D,20210803,000000,5.05607,5.08442,5.0089,5.08442,971246.75054273,0
+MUFG.US,D,20210804,000000,5.03725,5.05607,5.02773,5.03725,861773.62893767,0
+MUFG.US,D,20210805,000000,5.06559,5.08442,5.04666,5.075,1578916.7164445,0
+MUFG.US,D,20210806,000000,5.10335,5.16003,5.09393,5.12228,1929940.3277968,0
+MUFG.US,D,20210809,000000,5.09393,5.16003,5.09393,5.14121,2963623.0089624,0
+MUFG.US,D,20210810,000000,5.15062,5.18837,5.14121,5.16003,3197094.7547359,0
+MUFG.US,D,20210811,000000,5.28292,5.35854,5.27351,5.33019,2316118.2365539,0
+MUFG.US,D,20210812,000000,5.29233,5.34911,5.28292,5.33961,1439192.5392357,0
+MUFG.US,D,20210813,000000,5.27351,5.29224,5.24516,5.27351,1159380.9431734,0
+MUFG.US,D,20210816,000000,5.24516,5.26399,5.19789,5.25458,1979800.1873768,0
+MUFG.US,D,20210817,000000,5.21681,5.22153,5.16003,5.19789,1033924.1483908,0
+MUFG.US,D,20210818,000000,5.18837,5.22624,5.16003,5.16955,864845.05040976,0
+MUFG.US,D,20210819,000000,5.10335,5.13169,5.06559,5.075,1975106.1477838,0
+MUFG.US,D,20210820,000000,5.09393,5.13639,5.08442,5.12228,1665265.1880099,0
+MUFG.US,D,20210823,000000,5.15062,5.16003,5.13169,5.14121,1110348.5251624,0
+MUFG.US,D,20210824,000000,5.14121,5.16955,5.12228,5.16003,983110.90959405,0
+MUFG.US,D,20210825,000000,5.13169,5.17896,5.12228,5.16955,1387576.838238,0
+MUFG.US,D,20210826,000000,5.17896,5.19568,5.12228,5.12228,892013.2356643,0
+MUFG.US,D,20210827,000000,5.12228,5.16955,5.11411,5.16003,940485.69950654,0
+MUFG.US,D,20210830,000000,5.13169,5.14121,5.075,5.075,1007836.3208076,0
+MUFG.US,D,20210831,000000,5.09393,5.16003,5.09393,5.15062,1440860.9528649,0
+MUFG.US,D,20210901,000000,5.22624,5.26399,5.2073,5.23565,1497715.0355194,0
+MUFG.US,D,20210902,000000,5.23565,5.23565,5.19789,5.19789,1377902.5371255,0
+MUFG.US,D,20210903,000000,5.26399,5.34911,5.24516,5.33961,1677441.5891627,0
+MUFG.US,D,20210907,000000,5.36795,5.38688,5.33961,5.35854,1194765.2589263,0
+MUFG.US,D,20210908,000000,5.43415,5.46249,5.38688,5.38688,1041035.9826568,0
+MUFG.US,D,20210909,000000,5.38688,5.42473,5.38688,5.42473,1157815.5694377,0
+MUFG.US,D,20210910,000000,5.46249,5.47191,5.43415,5.43415,1019194.6476544,0
+MUFG.US,D,20210913,000000,5.47191,5.54752,5.45307,5.52869,1259635.6371342,0
+MUFG.US,D,20210914,000000,5.55223,5.57586,5.50025,5.50025,1212627.5887481,0
+MUFG.US,D,20210915,000000,5.50025,5.58537,5.50025,5.57586,1216311.0047392,0
+MUFG.US,D,20210916,000000,5.54752,5.56645,5.51918,5.54752,957818.25856273,0
+MUFG.US,D,20210917,000000,5.56645,5.58537,5.47671,5.51918,2930649.2022333,0
+MUFG.US,D,20210920,000000,5.41522,5.42473,5.35383,5.39629,1642717.145051,0
+MUFG.US,D,20210921,000000,5.52869,5.58537,5.48238,5.58537,5432772.1402854,0
+MUFG.US,D,20210922,000000,5.61373,5.67982,5.61373,5.66099,2210393.0609742,0
+MUFG.US,D,20210923,000000,5.60421,5.74603,5.60421,5.7366,1619537.3322401,0
+MUFG.US,D,20210924,000000,5.7366,5.76495,5.72239,5.76495,1503098.0893498,0
+MUFG.US,D,20210927,000000,5.79329,5.95393,5.79329,5.93501,7218641.88082,0
+MUFG.US,D,20210928,000000,5.90667,5.95701,5.77437,5.77437,2898866.0787181,0
+MUFG.US,D,20210929,000000,5.87045,5.88005,5.76957,5.84163,1586694.6671937,0
+MUFG.US,D,20210930,000000,5.72633,5.72633,5.65427,5.69751,2430883.8617799,0
+MUFG.US,D,20211001,000000,5.63986,5.65897,5.58221,5.63025,2076485.954117,0
+MUFG.US,D,20211004,000000,5.52456,5.56299,5.42848,5.4573,2414062.3389633,0
+MUFG.US,D,20211005,000000,5.52456,5.61103,5.52456,5.59181,1289121.6995891,0
+MUFG.US,D,20211006,000000,5.62064,5.69751,5.61583,5.69751,2728273.6473516,0
+MUFG.US,D,20211007,000000,5.67828,5.7221,5.64946,5.64946,2520286.0610983,0
+MUFG.US,D,20211008,000000,5.63025,5.68309,5.60238,5.63025,2100413.0663576,0
+MUFG.US,D,20211011,000000,5.66868,5.72623,5.63025,5.63025,1073563.2831806,0
+MUFG.US,D,20211012,000000,5.63986,5.66772,5.61103,5.63025,1370896.865174,0
+MUFG.US,D,20211013,000000,5.60142,5.61583,5.53897,5.55339,1400963.6979378,0
+MUFG.US,D,20211014,000000,5.56299,5.5678,5.52456,5.53416,1182271.4116369,0
+MUFG.US,D,20211015,000000,5.59181,5.64946,5.5726,5.63025,1575076.1385956,0
+MUFG.US,D,20211018,000000,5.62064,5.63025,5.60142,5.61103,2779052.5395172,0
+MUFG.US,D,20211019,000000,5.58221,5.59181,5.55339,5.5726,955211.03701492,0
+MUFG.US,D,20211020,000000,5.58221,5.64946,5.5726,5.63025,1946118.6318843,0
+MUFG.US,D,20211021,000000,5.58221,5.60142,5.53897,5.5726,1694357.8254169,0
+MUFG.US,D,20211022,000000,5.59181,5.60142,5.53416,5.54377,848736.48039159,0
+MUFG.US,D,20211025,000000,5.49093,5.51495,5.48613,5.49574,1049059.5638592,0
+MUFG.US,D,20211026,000000,5.47652,5.47652,5.41407,5.43809,1845522.5532258,0
+MUFG.US,D,20211027,000000,5.40927,5.41887,5.35162,5.35162,1533185.7382537,0
+MUFG.US,D,20211028,000000,5.35162,5.37083,5.34201,5.36123,818395.91538546,0
+MUFG.US,D,20211029,000000,5.29397,5.31318,5.25553,5.29397,974421.21190834,0
+MUFG.US,D,20211101,000000,5.39004,5.42848,5.38044,5.41887,1108389.7263788,0
+MUFG.US,D,20211102,000000,5.40927,5.40927,5.37564,5.39965,2220590.8880103,0
+MUFG.US,D,20211103,000000,5.39965,5.4573,5.38044,5.44769,948693.50354888,0
+MUFG.US,D,20211104,000000,5.44769,5.4573,5.38044,5.39965,1855127.1202691,0
+MUFG.US,D,20211105,000000,5.39965,5.42848,5.39004,5.40927,884197.81586288,0
+MUFG.US,D,20211108,000000,5.43809,5.49574,5.43809,5.47652,1214666.5296712,0
+MUFG.US,D,20211109,000000,5.37083,5.39965,5.34201,5.35162,1590509.2248674,0
+MUFG.US,D,20211110,000000,5.34201,5.42848,5.33241,5.39004,1736042.1459717,0
+MUFG.US,D,20211111,000000,5.38044,5.41887,5.37083,5.39965,1210822.8294013,0
+MUFG.US,D,20211112,000000,5.41887,5.48133,5.40927,5.46691,1648261.5239673,0
+MUFG.US,D,20211115,000000,5.54377,5.60142,5.53416,5.54377,1035885.0287884,0
+MUFG.US,D,20211116,000000,5.4573,5.49093,5.40927,5.47652,1846251.1181294,0
+MUFG.US,D,20211117,000000,5.38044,5.39965,5.35162,5.39004,1380767.8788106,0
+MUFG.US,D,20211118,000000,5.39004,5.40446,5.34201,5.39004,1084543.7970846,0
+MUFG.US,D,20211119,000000,5.39004,5.39004,5.29877,5.34201,5042626.6752248,0
+MUFG.US,D,20211122,000000,5.30358,5.37083,5.29397,5.35162,1180726.8540413,0
+MUFG.US,D,20211123,000000,5.36123,5.40446,5.34201,5.37083,1453911.6319021,0
+MUFG.US,D,20211124,000000,5.35162,5.37083,5.32279,5.36123,1107503.9996174,0
+MUFG.US,D,20211126,000000,5.23632,5.24593,5.13064,5.16906,1253687.4250999,0
+MUFG.US,D,20211129,000000,5.17867,5.2075,5.13064,5.16906,1672910.9562695,0
+MUFG.US,D,20211130,000000,5.10181,5.13544,5.05377,5.07299,2497146.8397606,0
+MUFG.US,D,20211201,000000,5.23632,5.25458,5.12103,5.12103,2252902.7414841,0
+MUFG.US,D,20211202,000000,5.18829,5.30358,5.18347,5.29397,2049288.6262664,0
+MUFG.US,D,20211203,000000,5.32279,5.32279,5.2027,5.22671,10238194.735816,0
+MUFG.US,D,20211206,000000,5.29397,5.37083,5.27476,5.33241,3175475.1116256,0
+MUFG.US,D,20211207,000000,5.39004,5.44289,5.37083,5.41887,1736624.9978946,0
+MUFG.US,D,20211208,000000,5.39004,5.42848,5.36123,5.42848,4831254.3845909,0
+MUFG.US,D,20211209,000000,5.39004,5.39004,5.33721,5.34201,1661317.4070395,0
+MUFG.US,D,20211210,000000,5.37083,5.39004,5.33241,5.36123,831644.34775358,0
+MUFG.US,D,20211213,000000,5.29397,5.30358,5.26035,5.27476,1292564.689162,0
+MUFG.US,D,20211214,000000,5.29397,5.36123,5.27476,5.35162,1587982.145459,0
+MUFG.US,D,20211215,000000,5.39004,5.42848,5.35162,5.39965,1582105.7491081,0
+MUFG.US,D,20211216,000000,5.44769,5.50525,5.43809,5.46691,1654581.3041024,0
+MUFG.US,D,20211217,000000,5.41887,5.43809,5.37477,5.39004,1642185.2926714,0
+MUFG.US,D,20211220,000000,5.25553,5.25553,5.19309,5.24593,2050880.0201772,0
+MUFG.US,D,20211221,000000,5.26515,5.34201,5.26035,5.33241,1414289.1500243,0
+MUFG.US,D,20211222,000000,5.26515,5.31318,5.24593,5.29397,2016103.5357153,0
+MUFG.US,D,20211223,000000,5.30358,5.34682,5.28436,5.34201,1077347.6574512,0
+MUFG.US,D,20211227,000000,5.26515,5.28436,5.25553,5.27476,1368805.8839008,0
+MUFG.US,D,20211228,000000,5.25553,5.29397,5.25553,5.27476,2242699.710413,0
+MUFG.US,D,20211229,000000,5.27476,5.28436,5.25563,5.28436,1105748.1581998,0
+MUFG.US,D,20211230,000000,5.28436,5.30348,5.21711,5.22671,2288652.3804959,0
+MUFG.US,D,20211231,000000,5.23632,5.25553,5.2075,5.24593,843324.28396499,0
+MUFG.US,D,20220103,000000,5.25553,5.34201,5.25553,5.33241,1715553.860076,0
+MUFG.US,D,20220104,000000,5.39004,5.50534,5.38524,5.48613,2686999.4047568,0
+MUFG.US,D,20220105,000000,5.52456,5.59181,5.48613,5.49574,2975810.8589923,0
+MUFG.US,D,20220106,000000,5.56299,5.59181,5.54377,5.5726,1385354.7152821,0
+MUFG.US,D,20220107,000000,5.66868,5.74074,5.63986,5.73593,1399940.5846518,0
+MUFG.US,D,20220110,000000,5.71672,5.77917,5.6927,5.73593,2730107.5492946,0
+MUFG.US,D,20220111,000000,5.8224,5.88005,5.8128,5.86084,1523026.4210768,0
+MUFG.US,D,20220112,000000,5.73593,5.89926,5.73593,5.89926,1661327.8151095,0
+MUFG.US,D,20220113,000000,5.95691,6.02417,5.9377,5.99535,1768967.0347716,0
+MUFG.US,D,20220114,000000,5.9377,6.02417,5.90887,6.02417,2561113.797488,0
+MUFG.US,D,20220118,000000,5.88005,5.92809,5.86084,5.89926,1645894.7288377,0
+MUFG.US,D,20220119,000000,5.87525,5.89926,5.77437,5.78398,1685166.4587547,0
+MUFG.US,D,20220120,000000,5.77437,5.79358,5.69751,5.69751,1315367.7298371,0
+MUFG.US,D,20220121,000000,5.68789,5.71672,5.64946,5.67828,1792600.6394367,0
+MUFG.US,D,20220124,000000,5.64946,5.73593,5.60622,5.71672,3219660.4914138,0
+MUFG.US,D,20220125,000000,5.69751,5.79358,5.63304,5.77437,2515697.1430128,0
+MUFG.US,D,20220126,000000,5.8224,5.83201,5.73593,5.78398,2269116.4330098,0
+MUFG.US,D,20220127,000000,5.83201,5.88966,5.77917,5.80319,4487202.0985589,0
+MUFG.US,D,20220128,000000,5.8224,5.86084,5.78398,5.84163,3319493.6585375,0
+MUFG.US,D,20220131,000000,5.79358,5.85123,5.75515,5.85123,2110003.0621028,0
+MUFG.US,D,20220201,000000,5.86084,5.97613,5.86084,5.96652,1843021.4939926,0
+MUFG.US,D,20220202,000000,6.05299,6.21633,6.00496,6.1875,1367055.2465182,0
+MUFG.US,D,20220203,000000,6.09143,6.13937,6.05299,6.07221,2370644.0339378,0
+MUFG.US,D,20220204,000000,6.09143,6.16829,6.06261,6.14908,1990144.7682007,0
+MUFG.US,D,20220207,000000,6.1875,6.27398,6.1779,6.25476,1515650.2218315,0
+MUFG.US,D,20220208,000000,6.30761,6.35085,6.3028,6.34123,1696760.0079847,0
+MUFG.US,D,20220209,000000,6.3028,6.35085,6.29598,6.32202,1096973.1143397,0
+MUFG.US,D,20220210,000000,6.25476,6.32682,6.23555,6.28359,2664211.9761868,0
+MUFG.US,D,20220211,000000,6.24515,6.31231,6.19711,6.21633,4173443.5412177,0
+MUFG.US,D,20220214,000000,6.2932,6.36045,6.27398,6.36045,8441954.3942827,0
+MUFG.US,D,20220215,000000,6.23555,6.26437,6.19711,6.24515,3705800.6273632,0
+MUFG.US,D,20220216,000000,6.20673,6.25956,6.20673,6.23555,1273153.6385166,0
+MUFG.US,D,20220217,000000,6.16829,6.21153,6.12025,6.12986,1752394.2648291,0
+MUFG.US,D,20220218,000000,6.08182,6.11544,6.0578,6.08182,1766189.1208749,0
+MUFG.US,D,20220222,000000,6.11064,6.16829,6.08182,6.12025,2813500.1289655,0
+MUFG.US,D,20220223,000000,6.14908,6.16445,6.05299,6.06261,1749209.3953935,0
+MUFG.US,D,20220224,000000,5.88005,6.00496,5.86487,5.99535,6181574.4952738,0
+MUFG.US,D,20220225,000000,5.98574,6.05299,5.97613,6.05299,4784831.2697417,0
+MUFG.US,D,20220228,000000,5.92809,5.97132,5.88005,5.91849,2982026.5584268,0
+MUFG.US,D,20220301,000000,5.85123,5.87045,5.61103,5.63986,6445788.5575574,0
+MUFG.US,D,20220302,000000,5.68789,5.80319,5.68789,5.78398,2614060.6906453,0
+MUFG.US,D,20220303,000000,5.88005,5.90887,5.78398,5.8224,3461325.4699316,0
+MUFG.US,D,20220304,000000,5.71672,5.74554,5.68309,5.72633,4594963.0926405,0
+MUFG.US,D,20220307,000000,5.64946,5.67828,5.56299,5.59181,4715153.4039772,0
+MUFG.US,D,20220308,000000,5.58221,5.60142,5.4573,5.53416,6313688.2916611,0
+MUFG.US,D,20220309,000000,5.73593,5.79839,5.70961,5.78398,2995593.4777385,0
+MUFG.US,D,20220310,000000,5.73593,5.81184,5.73593,5.77437,2850120.9234405,0
+MUFG.US,D,20220311,000000,5.86084,5.88005,5.79358,5.79358,3550817.1786525,0
+MUFG.US,D,20220314,000000,5.88966,5.99535,5.88966,5.94731,3961847.4770777,0
+MUFG.US,D,20220315,000000,5.99535,6.02417,5.96652,6.01456,3165345.9778519,0
+MUFG.US,D,20220316,000000,6.08182,6.1875,6.06741,6.14908,3843440.0681407,0
+MUFG.US,D,20220317,000000,6.13947,6.19711,6.12025,6.19711,2270517.3592387,0
+MUFG.US,D,20220318,000000,6.16829,6.1875,6.12986,6.16829,5161437.9172798,0
+MUFG.US,D,20220321,000000,6.1779,6.22594,6.16349,6.22594,2914375.1439013,0
+MUFG.US,D,20220322,000000,6.38927,6.51418,6.38927,6.48535,3483193.8659161,0
+MUFG.US,D,20220323,000000,6.40849,6.42771,6.34123,6.35085,2496250.7049292,0
+MUFG.US,D,20220324,000000,6.36045,6.37006,6.32682,6.35085,1485779.0607847,0
+MUFG.US,D,20220325,000000,6.34123,6.4181,6.32682,6.39888,3459612.3016012,0
+MUFG.US,D,20220328,000000,6.20673,6.20673,6.12986,6.16829,2254781.3981284,0
+MUFG.US,D,20220329,000000,6.20673,6.28839,6.19231,6.23555,2760323.2174601,0
+MUFG.US,D,20220330,000000,6.30375,6.30375,6.14299,6.1576,1891094.4322786,0
+MUFG.US,D,20220331,000000,6.11863,6.12837,6.0212,6.03094,2027516.9355257,0
+MUFG.US,D,20220401,000000,6.09914,6.1576,6.0894,6.14786,2426663.3749408,0
+MUFG.US,D,20220404,000000,6.09914,6.14786,6.07079,6.12837,1827587.5641699,0
+MUFG.US,D,20220405,000000,6.00171,6.01633,5.94325,5.953,2383520.7859455,0
+MUFG.US,D,20220406,000000,5.90428,5.94325,5.8848,5.90428,2282219.7618066,0
+MUFG.US,D,20220407,000000,5.87505,5.89454,5.80685,5.8848,2720833.3462623,0
+MUFG.US,D,20220408,000000,5.86531,5.91403,5.84582,5.8848,2416948.7485707,0
+MUFG.US,D,20220411,000000,5.90428,5.97248,5.89454,5.89454,2221979.8409494,0
+MUFG.US,D,20220412,000000,5.92377,5.92377,5.80685,5.83608,1980344.8036747,0
+MUFG.US,D,20220413,000000,5.75814,5.8166,5.74839,5.8166,1664671.2785149,0
+MUFG.US,D,20220414,000000,5.80685,5.84582,5.75814,5.77762,1656766.1488474,0
+MUFG.US,D,20220418,000000,5.77762,5.84095,5.77275,5.8166,2224408.2409485,0
+MUFG.US,D,20220419,000000,5.79711,5.81484,5.76788,5.79711,2046385.7882661,0
+MUFG.US,D,20220420,000000,5.93351,5.97248,5.87993,5.89454,2361444.5156239,0
+MUFG.US,D,20220421,000000,5.92377,5.93351,5.82634,5.83608,2667278.1968312,0
+MUFG.US,D,20220422,000000,5.82634,5.82634,5.72891,5.72891,2107406.7794526,0
+MUFG.US,D,20220425,000000,5.71916,5.71916,5.59251,5.70942,4337921.9434758,0
+MUFG.US,D,20220426,000000,5.63148,5.68019,5.59251,5.59251,4239788.3083467,0
+MUFG.US,D,20220427,000000,5.62173,5.66071,5.57302,5.60225,3488981.631697,0
+MUFG.US,D,20220428,000000,5.65096,5.73865,5.62612,5.70942,3269572.7152933,0
+MUFG.US,D,20220429,000000,5.70942,5.75327,5.64122,5.65096,3458804.1943453,0
+MUFG.US,D,20220502,000000,5.67045,5.68994,5.60225,5.67045,4993815.7454349,0
+MUFG.US,D,20220503,000000,5.68994,5.79224,5.68994,5.77762,3452747.5635783,0
+MUFG.US,D,20220504,000000,5.76788,5.86531,5.75327,5.86531,2902214.093449,0
+MUFG.US,D,20220505,000000,5.80685,5.82147,5.68994,5.71916,3916022.8535195,0
+MUFG.US,D,20220506,000000,5.77762,5.82634,5.73865,5.78737,4959877.6751176,0
+MUFG.US,D,20220509,000000,5.68994,5.70942,5.63148,5.64122,4352334.2819321,0
+MUFG.US,D,20220510,000000,5.66071,5.69968,5.54379,5.57302,5930389.8901489,0
+MUFG.US,D,20220511,000000,5.50482,5.54866,5.43662,5.44636,6100583.1648122,0
+MUFG.US,D,20220512,000000,5.48533,5.55158,5.44636,5.51456,7075313.7754464,0
+MUFG.US,D,20220513,000000,5.5243,5.65096,5.5243,5.60225,3035951.6032904,0
+MUFG.US,D,20220516,000000,5.65096,5.68019,5.58276,5.64122,3048570.8670221,0
+MUFG.US,D,20220517,000000,5.43662,5.50482,5.43662,5.46585,3113879.0208445,0
+MUFG.US,D,20220518,000000,5.48533,5.48533,5.40252,5.44636,4535750.3280192,0
+MUFG.US,D,20220519,000000,5.42687,5.46585,5.42093,5.44636,3923865.3743958,0
+MUFG.US,D,20220520,000000,5.49507,5.53405,5.43662,5.51456,4717165.9719092,0
+MUFG.US,D,20220523,000000,5.58276,5.69968,5.57302,5.67045,4221814.4534082,0
+MUFG.US,D,20220524,000000,5.68994,5.71916,5.64122,5.68994,3700185.7173344,0
+MUFG.US,D,20220525,000000,5.65096,5.71429,5.64609,5.69968,2293445.2101541,0
+MUFG.US,D,20220526,000000,5.72891,5.79224,5.72891,5.76788,1909376.1993049,0
+MUFG.US,D,20220527,000000,5.73865,5.75327,5.70455,5.74839,2008650.1355325,0
+MUFG.US,D,20220531,000000,5.60225,5.61199,5.5243,5.5243,3972850.0820703,0
+MUFG.US,D,20220601,000000,5.62173,5.63148,5.5243,5.57302,2973506.005511,0
+MUFG.US,D,20220602,000000,5.57302,5.63148,5.53892,5.60225,2908264.5659743,0
+MUFG.US,D,20220603,000000,5.54379,5.55353,5.50482,5.5243,3032167.3637314,0
+MUFG.US,D,20220606,000000,5.54379,5.58276,5.5243,5.53405,3289734.7988025,0
+MUFG.US,D,20220607,000000,5.53405,5.57302,5.51456,5.55353,2820026.1989734,0
+MUFG.US,D,20220608,000000,5.44636,5.46585,5.3879,5.39764,2910779.181358,0
+MUFG.US,D,20220609,000000,5.43662,5.4561,5.33919,5.33919,2579547.8847753,0
+MUFG.US,D,20220610,000000,5.28073,5.33909,5.2515,5.28073,7336744.4808457,0
+MUFG.US,D,20220613,000000,5.2515,5.34406,5.2515,5.30021,6316026.173525,0
+MUFG.US,D,20220614,000000,5.28073,5.37816,5.28073,5.3197,4597025.859865,0
+MUFG.US,D,20220615,000000,5.39764,5.43175,5.34406,5.39764,4908490.2267846,0
+MUFG.US,D,20220616,000000,5.36842,5.45415,5.33919,5.44636,4992085.2795014,0
+MUFG.US,D,20220617,000000,5.36842,5.36842,5.24663,5.2515,6145593.7538068,0
+MUFG.US,D,20220621,000000,5.37816,5.4561,5.34893,5.43662,3432765.0954537,0
+MUFG.US,D,20220622,000000,5.3879,5.44149,5.37329,5.37816,3863422.2315606,0
+MUFG.US,D,20220623,000000,5.39764,5.41226,5.31483,5.33919,4487943.8972674,0
+MUFG.US,D,20220624,000000,5.30996,5.41713,5.30996,5.39764,3387855.0910744,0
+MUFG.US,D,20220627,000000,5.35867,5.37329,5.32457,5.32944,4695484.8554336,0
+MUFG.US,D,20220628,000000,5.36842,5.39764,5.3197,5.3197,3138803.4779783,0
+MUFG.US,D,20220629,000000,5.33919,5.34893,5.28073,5.28073,1960141.6652205,0
+MUFG.US,D,20220630,000000,5.22227,5.22227,5.16868,5.20278,2015728.0080574,0
+MUFG.US,D,20220701,000000,5.19304,5.30509,5.1833,5.29047,2928962.4165162,0
+MUFG.US,D,20220705,000000,5.20278,5.26124,5.18817,5.2515,3429118.3899605,0
+MUFG.US,D,20220706,000000,5.16381,5.1833,5.07125,5.1151,5432535.0463741,0
+MUFG.US,D,20220707,000000,5.10535,5.21253,5.10535,5.19304,2963263.8230971,0
+MUFG.US,D,20220708,000000,5.2515,5.28073,5.24176,5.26124,2743937.0165836,0
+MUFG.US,D,20220711,000000,5.24176,5.28073,5.23201,5.26124,3224470.779046,0
+MUFG.US,D,20220712,000000,5.21253,5.29047,5.21253,5.24176,2260881.454122,0
+MUFG.US,D,20220713,000000,5.22227,5.22227,5.16381,5.21253,1835458.8235077,0
+MUFG.US,D,20220714,000000,5.05664,5.05664,4.95921,4.99818,5285853.9387352,0
+MUFG.US,D,20220715,000000,4.97869,5.03715,4.95434,5.01767,3300993.091106,0
+MUFG.US,D,20220718,000000,5.05664,5.09074,5.01767,5.03715,5627421.8441053,0
+MUFG.US,D,20220719,000000,5.1151,5.17843,5.1151,5.15407,2306464.7595999,0
+MUFG.US,D,20220720,000000,5.13458,5.15407,5.09561,5.12484,2628436.1133289,0
+MUFG.US,D,20220721,000000,5.13458,5.14433,5.09561,5.14433,1391667.1841088,0
+MUFG.US,D,20220722,000000,5.19304,5.23688,5.16868,5.1833,2297609.2079548,0
+MUFG.US,D,20220725,000000,5.22227,5.29534,5.06638,5.27099,2435375.2342783,0
+MUFG.US,D,20220726,000000,5.28073,5.2856,5.23201,5.26124,2463521.4782241,0
+MUFG.US,D,20220727,000000,5.30996,5.36842,5.29534,5.36842,1701807.5290508,0
+MUFG.US,D,20220728,000000,5.3879,5.3879,5.32944,5.36842,1652974.724673,0
+MUFG.US,D,20220729,000000,5.40739,5.53892,5.39764,5.5243,1495312.4456095,0
+MUFG.US,D,20220801,000000,5.49507,5.54379,5.48533,5.5243,2042941.2783772,0
+MUFG.US,D,20220802,000000,5.4561,5.4561,5.35867,5.36842,1457368.4390299,0
+MUFG.US,D,20220803,000000,5.30996,5.30996,5.24176,5.29047,1501814.5225302,0
+MUFG.US,D,20220804,000000,5.02741,5.14433,5.02741,5.12484,5771928.0660307,0
+MUFG.US,D,20220805,000000,5.10535,5.16381,5.10535,5.15407,3198460.4186159,0
+MUFG.US,D,20220808,000000,5.20278,5.23201,5.16381,5.17355,4943321.2421565,0
+MUFG.US,D,20220809,000000,5.1151,5.14433,5.07125,5.09561,5100896.2794618,0
+MUFG.US,D,20220810,000000,5.20278,5.24975,5.1833,5.23201,2011903.739927,0
+MUFG.US,D,20220811,000000,5.26124,5.29534,5.23201,5.2515,3570484.934964,0
+MUFG.US,D,20220812,000000,5.29047,5.3197,5.2515,5.30996,2383299.0892423,0
+MUFG.US,D,20220815,000000,5.28073,5.30021,5.25637,5.28073,1880715.7421725,0
+MUFG.US,D,20220816,000000,5.24176,5.28073,5.24176,5.26124,3185885.2889501,0
+MUFG.US,D,20220817,000000,5.2515,5.27586,5.21428,5.26124,1661812.8279665,0
+MUFG.US,D,20220818,000000,5.26124,5.26124,5.21253,5.2515,2465663.5199816,0
+MUFG.US,D,20220819,000000,5.23201,5.23201,5.13458,5.15407,1920650.9135865,0
+MUFG.US,D,20220822,000000,5.15407,5.17355,5.10535,5.1151,3473580.8954388,0
+MUFG.US,D,20220823,000000,5.1151,5.15407,5.10535,5.13458,2080185.2981439,0
+MUFG.US,D,20220824,000000,5.13458,5.17355,5.12971,5.14433,1151789.2984818,0
+MUFG.US,D,20220825,000000,5.15407,5.21253,5.15407,5.19304,1813947.0586803,0
+MUFG.US,D,20220826,000000,5.20278,5.2174,5.10535,5.10535,1040845.4941266,0
+MUFG.US,D,20220829,000000,5.08587,5.1151,5.06638,5.10535,2318783.2958592,0
+MUFG.US,D,20220830,000000,5.1151,5.11997,5.0469,5.07612,2191972.7816196,0
+MUFG.US,D,20220831,000000,5.03715,5.05177,5.00792,5.01767,2278303.1200498,0
+MUFG.US,D,20220901,000000,4.96895,4.97869,4.92511,4.95921,2384697.0101209,0
+MUFG.US,D,20220902,000000,4.97869,5.01767,4.93972,4.94946,3592494.4909999,0
+MUFG.US,D,20220906,000000,4.94946,4.95434,4.85203,4.87152,3131289.3966623,0
+MUFG.US,D,20220907,000000,4.80332,4.80332,4.75948,4.80332,3022936.1593391,0
+MUFG.US,D,20220908,000000,4.84229,4.92024,4.82281,4.91049,6672551.4217468,0
+MUFG.US,D,20220909,000000,4.96895,4.97382,4.94946,4.95921,1615834.3686426,0
+MUFG.US,D,20220912,000000,4.93972,4.96895,4.92998,4.93972,3264828.8163939,0
+MUFG.US,D,20220913,000000,4.83255,4.88126,4.79358,4.79358,2834796.7418252,0
+MUFG.US,D,20220914,000000,4.86178,4.92891,4.85203,4.88126,3138846.5856706,0
+MUFG.US,D,20220915,000000,4.84229,4.91049,4.84229,4.87152,3024503.431866,0
+MUFG.US,D,20220916,000000,4.87152,4.94459,4.87152,4.92024,2219886.0387523,0
+MUFG.US,D,20220919,000000,4.87152,4.94946,4.87152,4.93972,2340266.322225,0
+MUFG.US,D,20220920,000000,4.88126,4.92998,4.86178,4.88126,2687801.5638567,0
+MUFG.US,D,20220921,000000,4.91049,4.96408,4.87152,4.87152,4133046.4776163,0
+MUFG.US,D,20220922,000000,4.92024,4.92024,4.83255,4.85203,4320298.0819438,0
+MUFG.US,D,20220923,000000,4.79358,4.79358,4.69615,4.72537,3565747.1943064,0
+MUFG.US,D,20220926,000000,4.62794,4.66204,4.55,4.57923,3728518.7612801,0
+MUFG.US,D,20220927,000000,4.6182,4.6182,4.52077,4.55,3940148.7919723,0
+MUFG.US,D,20220928,000000,4.64,4.735,4.64,4.72,2020177,0
+MUFG.US,D,20220929,000000,4.63,4.63,4.555,4.59,4824826,0
+MUFG.US,D,20220930,000000,4.52,4.57,4.5,4.5,3956661,0
+MUFG.US,D,20221003,000000,4.54,4.56,4.435,4.56,6397030,0
+MUFG.US,D,20221004,000000,4.615,4.7,4.615,4.68,3818839,0
+MUFG.US,D,20221005,000000,4.58,4.63,4.56,4.59,2265199,0
+MUFG.US,D,20221006,000000,4.58,4.58,4.52,4.52,1594927,0
+MUFG.US,D,20221007,000000,4.48,4.49,4.43,4.46,3025155,0
+MUFG.US,D,20221010,000000,4.46,4.47,4.4,4.4,3852007,0
+MUFG.US,D,20221011,000000,4.39,4.46,4.33,4.41,3932789,0
+MUFG.US,D,20221012,000000,4.39,4.4,4.35,4.35,2675252,0
+MUFG.US,D,20221013,000000,4.32,4.49,4.31,4.49,3645441,0
+MUFG.US,D,20221014,000000,4.49,4.515,4.43,4.43,3606392,0
+MUFG.US,D,20221017,000000,4.59,4.6099,4.56,4.56,4177426,0
+MUFG.US,D,20221018,000000,4.6,4.6,4.54,4.57,2414542,0
+MUFG.US,D,20221019,000000,4.59,4.595,4.53,4.54,2539515,0
+MUFG.US,D,20221020,000000,4.6,4.63,4.55,4.55,3350711,0
+MUFG.US,D,20221021,000000,4.58,4.74,4.56,4.73,5055595,0
+MUFG.US,D,20221024,000000,4.74,4.75,4.66,4.73,6286364,0
+MUFG.US,D,20221025,000000,4.76,4.7899,4.72,4.76,2573047,0
+MUFG.US,D,20221026,000000,4.76,4.82,4.75,4.8,1930461,0
+MUFG.US,D,20221027,000000,4.71,4.78,4.71,4.71,3971081,0
+MUFG.US,D,20221028,000000,4.67,4.72,4.665,4.7,1962580,0
+MUFG.US,D,20221031,000000,4.69,4.73,4.68,4.71,3583144,0
+MUFG.US,D,20221101,000000,4.76,4.77,4.72,4.72,2226539,0
+MUFG.US,D,20221102,000000,4.74,4.8,4.7,4.7,3033031,0
+MUFG.US,D,20221103,000000,4.66,4.71,4.65,4.69,3385194,0
+MUFG.US,D,20221104,000000,4.76,4.84,4.76,4.82,2919699,0
+MUFG.US,D,20221107,000000,4.8,4.86,4.75,4.83,2778391,0
+MUFG.US,D,20221108,000000,4.84,4.91,4.83,4.87,2133460,0
+MUFG.US,D,20221109,000000,4.82,4.84,4.79,4.79,1648657,0
+MUFG.US,D,20221110,000000,4.92,5.03,4.915,5.03,2764311,0
+MUFG.US,D,20221111,000000,5.02,5.07,4.95,5.01,4352955,0
+MUFG.US,D,20221114,000000,4.97,5.14,4.91,5.09,3144189,0
+MUFG.US,D,20221115,000000,5.17,5.17,5.0821,5.13,3884265,0
+MUFG.US,D,20221116,000000,5.1,5.13,5.095,5.1,1972525,0
+MUFG.US,D,20221117,000000,5.05,5.11,5.05,5.1,2548864,0
+MUFG.US,D,20221118,000000,5.09,5.13,5.08,5.09,1523809,0
+MUFG.US,D,20221121,000000,5.08,5.11,5.04,5.09,2573644,0
+MUFG.US,D,20221122,000000,5.17,5.2,5.15,5.18,1207821,0
+MUFG.US,D,20221123,000000,5.19,5.23,5.17,5.22,1701329,0
+MUFG.US,D,20221125,000000,5.38,5.44,5.36,5.42,2049123,0
+MUFG.US,D,20221128,000000,5.36,5.41,5.36,5.36,2761672,0
+MUFG.US,D,20221129,000000,5.46,5.49,5.45,5.46,1603822,0
+MUFG.US,D,20221130,000000,5.4,5.46,5.36,5.46,2895341,0
+MUFG.US,D,20221201,000000,5.44,5.5,5.435,5.48,4700686,0
+MUFG.US,D,20221202,000000,5.41,5.5,5.41,5.5,4976384,0
+MUFG.US,D,20221205,000000,5.45,5.49,5.38,5.38,3353468,0
+MUFG.US,D,20221206,000000,5.44,5.44,5.3725,5.4,3325515,0
+MUFG.US,D,20221207,000000,5.4,5.47,5.39,5.45,2214076,0
+MUFG.US,D,20221208,000000,5.45,5.46,5.42,5.44,2223465,0
+MUFG.US,D,20221209,000000,5.48,5.5,5.47,5.47,1857067,0
+MUFG.US,D,20221212,000000,5.47,5.48,5.425,5.47,1712544,0
+MUFG.US,D,20221213,000000,5.56,5.625,5.54,5.56,2667332,0
+MUFG.US,D,20221214,000000,5.57,5.58,5.5,5.5,2029528,0
+MUFG.US,D,20221215,000000,5.47,5.47,5.39,5.4,3765151,0
+MUFG.US,D,20221216,000000,5.42,5.48,5.4,5.48,4459797,0
+MUFG.US,D,20221219,000000,5.56,5.62,5.53,5.55,9939985,0
+MUFG.US,D,20221220,000000,6.18,6.37,6.18,6.28,10169957,0
+MUFG.US,D,20221221,000000,6.37,6.49,6.35,6.49,7033041,0
+MUFG.US,D,20221222,000000,6.47,6.535,6.45,6.52,5019294,0
+MUFG.US,D,20221223,000000,6.63,6.675,6.48,6.63,9412279,0
+MUFG.US,D,20221227,000000,6.64,6.71,6.64,6.69,4160141,0
+MUFG.US,D,20221228,000000,6.68,6.71,6.65,6.66,2584961,0
+MUFG.US,D,20221229,000000,6.61,6.63,6.54,6.58,5921382,0
+MUFG.US,D,20221230,000000,6.65,6.7,6.635,6.67,3525183,0
+MUFG.US,D,20230103,000000,6.76,6.82,6.755,6.81,5633663,0
+MUFG.US,D,20230104,000000,7,7.22,7,7.17,8406824,0
+MUFG.US,D,20230105,000000,6.89,6.8999,6.75,6.86,9122397,0
+MUFG.US,D,20230106,000000,6.81,6.94,6.78,6.94,5431277,0
+MUFG.US,D,20230109,000000,6.97,6.97,6.85,6.87,4379931,0
+MUFG.US,D,20230110,000000,6.77,6.79,6.68,6.77,8882980,0
+MUFG.US,D,20230111,000000,6.83,6.85,6.8,6.85,2765965,0
+MUFG.US,D,20230112,000000,7.25,7.43,7.18,7.37,9325307,0
+MUFG.US,D,20230113,000000,7.46,7.71,7.44,7.7,10051744,0
+MUFG.US,D,20230117,000000,7.41,7.45,7.34,7.45,6817804,0
+MUFG.US,D,20230118,000000,7.41,7.42,7.32,7.34,8525977,0
+MUFG.US,D,20230119,000000,7.24,7.3075,7.215,7.25,10542333,0
+MUFG.US,D,20230120,000000,7.255,7.33,7.22,7.32,4890281,0
+MUFG.US,D,20230123,000000,7.24,7.3,7.23,7.25,5568619,0
+MUFG.US,D,20230124,000000,7.2,7.42,7.2,7.38,6054076,0
+MUFG.US,D,20230125,000000,7.39,7.52,7.38,7.5,5188404,0
+MUFG.US,D,20230126,000000,7.35,7.42,7.34,7.42,6284446,0
+MUFG.US,D,20230127,000000,7.48,7.62,7.465,7.54,9885597,0
+MUFG.US,D,20230130,000000,7.47,7.56,7.4415,7.54,4028205,0
+MUFG.US,D,20230131,000000,7.34,7.37,7.315,7.37,3685718,0
+MUFG.US,D,20230201,000000,7.36,7.44,7.33,7.4,9369595,0
+MUFG.US,D,20230202,000000,7.31,7.375,7.19,7.22,7786108,0
+MUFG.US,D,20230203,000000,7.175,7.22,7.15,7.2,6543079,0
+MUFG.US,D,20230206,000000,6.9,6.94,6.83,6.94,7937755,0
+MUFG.US,D,20230207,000000,7.06,7.21,7.04,7.2,6496227,0
+MUFG.US,D,20230208,000000,7.19,7.215,7.1716,7.2,2359182,0
+MUFG.US,D,20230209,000000,7.29,7.33,7.24,7.24,4223948,0
+MUFG.US,D,20230210,000000,7.28,7.34,7.275,7.34,4197508,0
+MUFG.US,D,20230213,000000,7.35,7.39,7.31,7.38,2439513,0
+MUFG.US,D,20230214,000000,7.38,7.4453,7.34,7.4,4100965,0
+MUFG.US,D,20230215,000000,7.33,7.41,7.295,7.41,3126489,0
+MUFG.US,D,20230216,000000,7.31,7.36,7.3,7.33,5523769,0
+MUFG.US,D,20230217,000000,7.3,7.36,7.27,7.34,3088315,0
+MUFG.US,D,20230221,000000,7.28,7.35,7.28,7.29,1972738,0
+MUFG.US,D,20230222,000000,7.24,7.3,7.23,7.27,3773606,0
+MUFG.US,D,20230223,000000,7.24,7.31,7.24,7.29,2751047,0
+MUFG.US,D,20230224,000000,7.09,7.135,7.065,7.11,4844585,0
+MUFG.US,D,20230227,000000,7.18,7.2199,7.15,7.17,2561428,0
+MUFG.US,D,20230228,000000,7.14,7.15,7.1,7.13,1874220,0
+MUFG.US,D,20230301,000000,7.07,7.12,7.045,7.08,4323785,0
+MUFG.US,D,20230302,000000,6.94,6.99,6.92,6.95,6190787,0
+MUFG.US,D,20230303,000000,7.07,7.21,7.06,7.19,4444540,0
+MUFG.US,D,20230306,000000,7.19,7.2282,7.16,7.21,3297544,0
+MUFG.US,D,20230307,000000,7.25,7.28,7.11,7.11,5000854,0
+MUFG.US,D,20230308,000000,7.16,7.235,7.14,7.2,3917587,0
+MUFG.US,D,20230309,000000,7.25,7.31,7.16,7.16,6137837,0
+MUFG.US,D,20230310,000000,6.88,6.91,6.6,6.73,15134435,0
+MUFG.US,D,20230313,000000,6.52,6.6,6.41,6.51,22826393,0
+MUFG.US,D,20230314,000000,6.34,6.4,6.215,6.27,10917418,0
+MUFG.US,D,20230315,000000,6.15,6.16,6.05,6.14,10110793,0
+MUFG.US,D,20230316,000000,6.15,6.35,6.11,6.3,11844420,0
+MUFG.US,D,20230317,000000,6.19,6.23,6.13,6.14,12727630,0
+MUFG.US,D,20230320,000000,6.17,6.39,6.17,6.3,6052654,0
+MUFG.US,D,20230321,000000,6.36,6.42,6.35,6.39,4979173,0
+MUFG.US,D,20230322,000000,6.42,6.445,6.33,6.34,4795867,0
+MUFG.US,D,20230323,000000,6.42,6.42,6.23,6.27,4327786,0
+MUFG.US,D,20230324,000000,6.19,6.28,6.1523,6.26,7661133,0
+MUFG.US,D,20230327,000000,6.33,6.38,6.3,6.34,4446038,0
+MUFG.US,D,20230328,000000,6.37,6.41,6.34,6.4,2490084,0
+MUFG.US,D,20230329,000000,6.41,6.41,6.355,6.38,2376723,0
+MUFG.US,D,20230330,000000,6.28,6.4,6.24,6.25,4216616,0
+MUFG.US,D,20230331,000000,6.35,6.4,6.34,6.39,3655011,0
+MUFG.US,D,20230403,000000,6.48,6.5,6.43,6.47,3104474,0
+MUFG.US,D,20230404,000000,6.5,6.525,6.4,6.44,2727866,0
+MUFG.US,D,20230405,000000,6.37,6.42,6.3514,6.42,2354125,0
+MUFG.US,D,20230406,000000,6.38,6.45,6.36,6.42,5039417,0
+MUFG.US,D,20230410,000000,6.45,6.45,6.36,6.4,5145915,0
+MUFG.US,D,20230411,000000,6.43,6.515,6.42,6.47,3036131,0
+MUFG.US,D,20230412,000000,6.48,6.5,6.42,6.42,3905336,0
+MUFG.US,D,20230413,000000,6.48,6.48,6.41,6.45,3258523,0
+MUFG.US,D,20230414,000000,6.44,6.52,6.44,6.5,3401676,0
+MUFG.US,D,20230417,000000,6.52,6.58,6.49,6.58,2827130,0
+MUFG.US,D,20230418,000000,6.59,6.61,6.56,6.58,1416177,0
+MUFG.US,D,20230419,000000,6.6,6.7,6.59,6.69,5449981,0
+MUFG.US,D,20230420,000000,6.62,6.63,6.524,6.55,7212356,0
+MUFG.US,D,20230421,000000,6.48,6.48,6.4,6.45,1772580,0
+MUFG.US,D,20230424,000000,6.38,6.41,6.37,6.39,1575882,0
+MUFG.US,D,20230425,000000,6.38,6.4,6.25,6.27,5274678,0
+MUFG.US,D,20230426,000000,6.26,6.35,6.26,6.3,2116095,0
+MUFG.US,D,20230427,000000,6.42,6.5,6.4,6.48,2863336,0
+MUFG.US,D,20230428,000000,6.27,6.3,6.185,6.28,2643751,0
+MUFG.US,D,20230501,000000,6.33,6.38,6.28,6.29,3892370,0
+MUFG.US,D,20230502,000000,6.25,6.25,6.09,6.12,5123166,0
+MUFG.US,D,20230503,000000,6.14,6.2,6.07,6.07,6088229,0
+MUFG.US,D,20230504,000000,6.04,6.1,5.99,6.01,8223829,0
+MUFG.US,D,20230505,000000,6.11,6.3,6.11,6.29,6719113,0
+MUFG.US,D,20230508,000000,6.27,6.38,6.27,6.31,4789754,0
+MUFG.US,D,20230509,000000,6.33,6.41,6.32,6.39,3957502,0
+MUFG.US,D,20230510,000000,6.43,6.43,6.33,6.36,3508977,0
+MUFG.US,D,20230511,000000,6.41,6.47,6.4,6.43,3516616,0
+MUFG.US,D,20230512,000000,6.46,6.465,6.39,6.41,2190213,0
+MUFG.US,D,20230515,000000,6.68,6.8,6.65,6.76,8602913,0
+MUFG.US,D,20230516,000000,6.72,6.76,6.69,6.7,3712140,0
+MUFG.US,D,20230517,000000,6.84,6.96,6.84,6.93,5110597,0
+MUFG.US,D,20230518,000000,6.9,6.9,6.84,6.87,2618367,0
+MUFG.US,D,20230519,000000,6.72,6.74,6.64,6.64,3652853,0
+MUFG.US,D,20230522,000000,6.65,6.74,6.64,6.72,3782119,0
+MUFG.US,D,20230523,000000,6.58,6.68,6.58,6.6,3426528,0
+MUFG.US,D,20230524,000000,6.52,6.67,6.47,6.62,4861192,0
+MUFG.US,D,20230525,000000,6.55,6.57,6.48,6.52,3124561,0
+MUFG.US,D,20230526,000000,6.49,6.565,6.49,6.5,2719473,0
+MUFG.US,D,20230530,000000,6.65,6.67,6.575,6.61,5156014,0
+MUFG.US,D,20230531,000000,6.61,6.64,6.55,6.61,3428841,0
+MUFG.US,D,20230601,000000,6.83,7.04,6.83,7.03,5051246,0
+MUFG.US,D,20230602,000000,7.04,7.065,7,7.04,3734403,0
+MUFG.US,D,20230605,000000,6.98,6.99,6.9,6.91,2247894,0
+MUFG.US,D,20230606,000000,6.9,6.98,6.8907,6.98,2822590,0
+MUFG.US,D,20230607,000000,6.85,6.8999,6.845,6.85,2510257,0
+MUFG.US,D,20230608,000000,6.88,6.89,6.845,6.89,2303083,0
+MUFG.US,D,20230609,000000,6.94,6.955,6.88,6.93,3063988,0
+MUFG.US,D,20230612,000000,6.88,6.895,6.85,6.88,4160145,0
+MUFG.US,D,20230613,000000,6.93,6.99,6.91,6.97,3360738,0
+MUFG.US,D,20230614,000000,7.06,7.07,6.95,7,2746303,0
+MUFG.US,D,20230615,000000,6.96,7.02,6.96,7.02,1768687,0
+MUFG.US,D,20230616,000000,6.98,6.99,6.93,6.93,1788039,0
+MUFG.US,D,20230620,000000,6.93,6.93,6.85,6.87,1586511,0
+MUFG.US,D,20230621,000000,7,7.05,6.985,7.02,3158662,0
+MUFG.US,D,20230622,000000,7.22,7.26,7.18,7.19,3846178,0
+MUFG.US,D,20230623,000000,7,7.05,7,7.02,2541555,0
+MUFG.US,D,20230626,000000,6.99,7.02,6.97,6.97,1346663,0
+MUFG.US,D,20230627,000000,7.03,7.13,7.03,7.09,2848598,0
+MUFG.US,D,20230628,000000,7.16,7.19,7.11,7.13,2018171,0
+MUFG.US,D,20230629,000000,7.33,7.43,7.33,7.42,2708661,0
+MUFG.US,D,20230630,000000,7.36,7.405,7.353,7.37,2655855,0
+MUFG.US,D,20230703,000000,7.49,7.49,7.46,7.47,1434337,0
+MUFG.US,D,20230705,000000,7.44,7.54,7.44,7.5,3766495,0
+MUFG.US,D,20230706,000000,7.35,7.41,7.32,7.36,1514514,0
+MUFG.US,D,20230707,000000,7.38,7.5,7.38,7.46,2374093,0
+MUFG.US,D,20230710,000000,7.45,7.465,7.405,7.42,1902913,0
+MUFG.US,D,20230711,000000,7.42,7.48,7.405,7.48,1670604,0
+MUFG.US,D,20230712,000000,7.66,7.76,7.64,7.73,3359657,0
+MUFG.US,D,20230713,000000,7.7,7.77,7.66,7.68,3123957,0
+MUFG.US,D,20230714,000000,7.64,7.665,7.56,7.56,2530752,0
+MUFG.US,D,20230717,000000,7.55,7.58,7.52,7.56,1792591,0
+MUFG.US,D,20230718,000000,7.79,7.87,7.76,7.85,3072486,0
+MUFG.US,D,20230719,000000,7.77,7.81,7.7,7.72,2358984,0
+MUFG.US,D,20230720,000000,7.68,7.72,7.65,7.7,2310777,0
+MUFG.US,D,20230721,000000,7.65,7.65,7.54,7.54,1975701,0
+MUFG.US,D,20230724,000000,7.45,7.5,7.3325,7.48,4856801,0
+MUFG.US,D,20230725,000000,7.54,7.58,7.51,7.51,2209976,0
+MUFG.US,D,20230726,000000,7.54,7.62,7.5325,7.6,2254992,0
+MUFG.US,D,20230727,000000,7.68,7.84,7.64,7.79,11591522,0
+MUFG.US,D,20230728,000000,8.06,8.19,8.06,8.14,6986581,0
+MUFG.US,D,20230731,000000,8.06,8.105,8.035,8.07,2912981,0
+MUFG.US,D,20230801,000000,8.03,8.06,7.85,7.94,2957986,0
+MUFG.US,D,20230802,000000,7.85,7.87,7.76,7.79,2595167,0
+MUFG.US,D,20230803,000000,7.77,7.86,7.77,7.85,2173811,0
+MUFG.US,D,20230804,000000,7.99,8.045,7.94,7.94,2288703,0
+MUFG.US,D,20230807,000000,7.93,8.01,7.93,8,2032150,0
+MUFG.US,D,20230808,000000,7.86,7.86,7.761,7.81,2457055,0
+MUFG.US,D,20230809,000000,7.65,7.685,7.6,7.63,3107842,0
+MUFG.US,D,20230810,000000,7.77,7.83,7.735,7.75,2339647,0
+MUFG.US,D,20230811,000000,7.75,7.785,7.7106,7.76,1433346,0
+MUFG.US,D,20230814,000000,7.64,7.68,7.57,7.62,2656445,0
+MUFG.US,D,20230815,000000,7.62,7.645,7.58,7.59,1655956,0
+MUFG.US,D,20230816,000000,7.48,7.49,7.38,7.39,2845285,0
+MUFG.US,D,20230817,000000,7.52,7.5359,7.42,7.43,2774763,0
+MUFG.US,D,20230818,000000,7.42,7.48,7.42,7.45,2852746,0
+MUFG.US,D,20230821,000000,7.46,7.47,7.43,7.46,1869907,0
+MUFG.US,D,20230822,000000,7.7,7.72,7.6,7.6,2583904,0
+MUFG.US,D,20230823,000000,7.68,7.74,7.66,7.71,2527929,0
+MUFG.US,D,20230824,000000,7.74,7.785,7.73,7.74,1685951,0
+MUFG.US,D,20230825,000000,7.78,7.79,7.695,7.77,1839386,0
+MUFG.US,D,20230828,000000,7.88,7.9084,7.845,7.89,2026141,0
+MUFG.US,D,20230829,000000,7.87,7.92,7.825,7.91,963490,0
+MUFG.US,D,20230830,000000,7.95,7.985,7.92,7.93,1451238,0
+MUFG.US,D,20230831,000000,7.92,7.94,7.895,7.93,2076038,0
+MUFG.US,D,20230901,000000,8.09,8.14,8.03,8.09,1603134,0
+MUFG.US,D,20230905,000000,8.17,8.21,8.14,8.18,2838231,0
+MUFG.US,D,20230906,000000,8.26,8.295,8.22,8.26,3969074,0
+MUFG.US,D,20230907,000000,8.25,8.28,8.24,8.28,1627870,0
+MUFG.US,D,20230908,000000,8.2,8.2321,8.15,8.19,1793824,0
+MUFG.US,D,20230911,000000,8.58,8.65,8.5601,8.63,2954478,0
+MUFG.US,D,20230912,000000,8.64,8.67,8.62,8.65,2095132,0
+MUFG.US,D,20230913,000000,8.88,8.97,8.88,8.9,3422861,0
+MUFG.US,D,20230914,000000,8.97,9.04,8.93,8.98,3157645,0
+MUFG.US,D,20230915,000000,8.68,8.755,8.67,8.68,4095242,0
+MUFG.US,D,20230918,000000,8.68,8.7,8.66,8.69,1864012,0
+MUFG.US,D,20230919,000000,8.9,8.99,8.9,8.91,2633236,0
+MUFG.US,D,20230920,000000,8.81,8.85,8.73,8.73,3021698,0
+MUFG.US,D,20230921,000000,8.83,8.9,8.81,8.82,4830747,0
+MUFG.US,D,20230922,000000,8.99,8.995,8.86,8.9,4565299,0
+MUFG.US,D,20230925,000000,8.69,8.71,8.565,8.64,4287494,0
+MUFG.US,D,20230926,000000,8.7,8.74,8.63,8.64,4376656,0
+MUFG.US,D,20230927,000000,8.71,8.73,8.6622,8.71,4870454,0
+MUFG.US,D,20230928,000000,8.65,8.77,8.645,8.72,2823703,0
+MUFG.US,D,20230929,000000,8.55,8.55,8.45,8.49,3889839,0
+MUFG.US,D,20231002,000000,8.57,8.595,8.52,8.54,4398196,0
+MUFG.US,D,20231003,000000,8.45,8.5,8.39,8.41,3791433,0
+MUFG.US,D,20231004,000000,8.1,8.13,8.03,8.13,4914576,0
+MUFG.US,D,20231005,000000,8.39,8.43,8.2,8.37,3591555,0
+MUFG.US,D,20231006,000000,8.24,8.41,8.24,8.36,2732547,0
+MUFG.US,D,20231009,000000,8.31,8.36,8.29,8.34,1643696,0
+MUFG.US,D,20231010,000000,8.45,8.48,8.43,8.43,2430746,0
+MUFG.US,D,20231011,000000,8.41,8.42,8.33,8.38,2469568,0
+MUFG.US,D,20231012,000000,8.41,8.42,8.31,8.34,2067279,0
+MUFG.US,D,20231013,000000,8.22,8.27,8.18,8.2,4718063,0
+MUFG.US,D,20231016,000000,8.25,8.31,8.22,8.3,2374338,0
+MUFG.US,D,20231017,000000,8.26,8.385,8.24,8.33,2347997,0
+MUFG.US,D,20231018,000000,8.36,8.38,8.25,8.26,2476957,0
+MUFG.US,D,20231019,000000,8.22,8.32,8.22,8.23,3848006,0
+MUFG.US,D,20231020,000000,8.2,8.22,8.1336,8.14,3090664,0
+MUFG.US,D,20231023,000000,8.06,8.1795,8.06,8.1,3600222,0
+MUFG.US,D,20231024,000000,8.1,8.13,8.07,8.12,2181329,0
+MUFG.US,D,20231025,000000,8.23,8.27,8.205,8.23,5598095,0
+MUFG.US,D,20231026,000000,8.16,8.195,8.11,8.15,4005341,0
+MUFG.US,D,20231027,000000,8.32,8.34,8.23,8.24,3656720,0
+MUFG.US,D,20231030,000000,8.2,8.455,8.2,8.41,5405260,0
+MUFG.US,D,20231031,000000,8.4,8.4101,8.36,8.4,3649136,0
+MUFG.US,D,20231101,000000,8.52,8.59,8.49,8.55,3257969,0
+MUFG.US,D,20231102,000000,8.59,8.66,8.59,8.65,2125494,0
+MUFG.US,D,20231103,000000,8.71,8.84,8.7,8.79,3155622,0
+MUFG.US,D,20231106,000000,8.46,8.49,8.4,8.46,3188998,0
+MUFG.US,D,20231107,000000,8.39,8.39,8.33,8.39,2479134,0
+MUFG.US,D,20231108,000000,8,8,7.89,7.93,4849530,0
+MUFG.US,D,20231109,000000,8.08,8.15,8.06,8.09,2886488,0
+MUFG.US,D,20231110,000000,8.19,8.3,8.135,8.28,5356447,0
+MUFG.US,D,20231113,000000,8.3,8.35,8.265,8.27,2595183,0
+MUFG.US,D,20231114,000000,8.75,8.85,8.7,8.82,5707219,0
+MUFG.US,D,20231115,000000,8.34,8.4,8.29,8.37,4832940,0
+MUFG.US,D,20231116,000000,8.35,8.365,8.3,8.34,4794936,0
+MUFG.US,D,20231117,000000,8.43,8.51,8.38,8.51,3893850,0
+MUFG.US,D,20231120,000000,8.56,8.65,8.55,8.64,3856120,0
+MUFG.US,D,20231121,000000,8.54,8.56,8.4701,8.51,6294595,0
+MUFG.US,D,20231122,000000,8.5,8.53,8.49,8.52,2122483,0
+MUFG.US,D,20231124,000000,8.49,8.57,8.49,8.53,1604772,0
+MUFG.US,D,20231127,000000,8.7,8.75,8.67,8.71,3376110,0
+MUFG.US,D,20231128,000000,8.71,8.74,8.6806,8.72,2773286,0
+MUFG.US,D,20231129,000000,8.5,8.59,8.5,8.57,3586354,0
+MUFG.US,D,20231130,000000,8.53,8.6,8.52,8.59,2434258,0
+MUFG.US,D,20231201,000000,8.59,8.67,8.57,8.64,2868041,0
+MUFG.US,D,20231204,000000,8.48,8.54,8.46,8.51,2527737,0
+MUFG.US,D,20231205,000000,8.42,8.4595,8.38,8.4,2631897,0
+MUFG.US,D,20231206,000000,8.48,8.495,8.38,8.38,2554143,0
+MUFG.US,D,20231207,000000,8.63,8.7,8.6,8.68,4257592,0
+MUFG.US,D,20231208,000000,8.72,8.795,8.7,8.78,2728242,0
+MUFG.US,D,20231211,000000,8.75,8.76,8.595,8.7,3171643,0
+MUFG.US,D,20231212,000000,8.66,8.71,8.64,8.7,1600993,0
+MUFG.US,D,20231213,000000,8.7,8.82,8.7,8.8,3936792,0
+MUFG.US,D,20231214,000000,8.66,8.82,8.63,8.76,3369790,0
+MUFG.US,D,20231215,000000,8.54,8.58,8.41,8.42,5228085,0
+MUFG.US,D,20231218,000000,8.45,8.47,8.4,8.44,2792181,0
+MUFG.US,D,20231219,000000,8.22,8.29,8.205,8.27,5198441,0
+MUFG.US,D,20231220,000000,8.29,8.31,8.19,8.19,3158963,0
+MUFG.US,D,20231221,000000,8.33,8.37,8.32,8.35,3474330,0
+MUFG.US,D,20231222,000000,8.55,8.58,8.53,8.56,2663614,0
+MUFG.US,D,20231226,000000,8.47,8.53,8.46,8.52,1608453,0
+MUFG.US,D,20231227,000000,8.52,8.535,8.5,8.5,1600498,0
+MUFG.US,D,20231228,000000,8.52,8.62,8.52,8.58,2124915,0
+MUFG.US,D,20231229,000000,8.6,8.61,8.56,8.61,2091982,0
+MUFG.US,D,20240102,000000,8.54,8.6,8.52,8.55,2105987,0
+MUFG.US,D,20240103,000000,8.51,8.5577,8.485,8.53,2415805,0
+MUFG.US,D,20240104,000000,8.54,8.62,8.51,8.55,2702740,0
+MUFG.US,D,20240105,000000,8.72,8.935,8.72,8.85,5538423,0
+MUFG.US,D,20240108,000000,8.86,8.89,8.81,8.89,4109939,0
+MUFG.US,D,20240109,000000,8.8,8.8,8.72,8.73,4602903,0
+MUFG.US,D,20240110,000000,8.755,8.77,8.71,8.74,2977309,0
+MUFG.US,D,20240111,000000,8.82,8.855,8.75,8.8,2636741,0
+MUFG.US,D,20240112,000000,8.79,8.84,8.77,8.78,3762319,0
+MUFG.US,D,20240116,000000,8.8,8.84,8.76,8.8,3137714,0
+MUFG.US,D,20240117,000000,8.74,8.76,8.68,8.71,3263501,0
+MUFG.US,D,20240118,000000,8.8,8.84,8.77,8.81,3687673,0
+MUFG.US,D,20240119,000000,8.74,8.84,8.73,8.84,3293175,0
+MUFG.US,D,20240122,000000,8.88,8.97,8.88,8.9,2899146,0
+MUFG.US,D,20240123,000000,8.87,8.93,8.86,8.92,2868522,0
+MUFG.US,D,20240124,000000,9.41,9.445,9.38,9.41,3704373,0
+MUFG.US,D,20240125,000000,9.4,9.41,9.32,9.36,2933552,0
+MUFG.US,D,20240126,000000,9.15,9.24,9.03,9.21,4563249,0
+MUFG.US,D,20240129,000000,9.25,9.26,9.2,9.24,2456206,0
+MUFG.US,D,20240130,000000,9.29,9.31,9.25,9.29,3027068,0
+MUFG.US,D,20240131,000000,9.46,9.5,9.315,9.35,4958172,0
+MUFG.US,D,20240201,000000,9.48,9.55,9.3,9.43,4979410,0
+MUFG.US,D,20240202,000000,9.45,9.48,9.38,9.47,5711715,0
+MUFG.US,D,20240205,000000,9.705,9.7935,9.52,9.59,4574156,0
+MUFG.US,D,20240206,000000,9.35,9.44,9.33,9.35,4374870,0
+MUFG.US,D,20240207,000000,9.45,9.485,9.395,9.45,4172494,0
+MUFG.US,D,20240208,000000,9.28,9.285,9.215,9.24,3563489,0
+MUFG.US,D,20240209,000000,9.3,9.41,9.26,9.4,4635544,0
+MUFG.US,D,20240212,000000,9.39,9.47,9.39,9.4,2471505,0
+MUFG.US,D,20240213,000000,9.36,9.3999,9.31,9.33,2478660,0
+MUFG.US,D,20240214,000000,9.36,9.48,9.35,9.48,2879595,0
+MUFG.US,D,20240215,000000,9.38,9.42,9.37,9.4,2947941,0
+MUFG.US,D,20240216,000000,9.5,9.63,9.49,9.62,2945903,0
+MUFG.US,D,20240220,000000,9.9,9.936,9.83,9.91,3766014,0
+MUFG.US,D,20240221,000000,9.84,9.86,9.7997,9.83,1746325,0
+MUFG.US,D,20240222,000000,9.97,10.0175,9.92,9.94,2951067,0
+MUFG.US,D,20240223,000000,9.98,10.025,9.945,10.01,2122450,0
+MUFG.US,D,20240226,000000,10.06,10.135,10.06,10.09,1736669,0
+MUFG.US,D,20240227,000000,10.24,10.265,10.175,10.24,3497478,0
+MUFG.US,D,20240228,000000,10.1,10.195,10.09,10.14,2057667,0
+MUFG.US,D,20240229,000000,10.29,10.32,10.18,10.27,2711794,0
+MUFG.US,D,20240301,000000,10.45,10.45,10.385,10.43,2190125,0
+MUFG.US,D,20240304,000000,10.45,10.506,10.36,10.46,2399710,0
+MUFG.US,D,20240305,000000,10.61,10.68,10.55,10.57,4301042,0
+MUFG.US,D,20240306,000000,10.78,10.82,10.73,10.79,3401249,0
+MUFG.US,D,20240307,000000,10.88,10.94,10.83,10.94,4402904,0
+MUFG.US,D,20240308,000000,11.09,11.215,10.96,11,4806468,0
+MUFG.US,D,20240311,000000,10.53,10.54,10.42,10.53,3623569,0
+MUFG.US,D,20240312,000000,10.41,10.5287,10.3805,10.48,2562055,0
+MUFG.US,D,20240313,000000,10.34,10.41,10.3231,10.4,1548008,0
+MUFG.US,D,20240314,000000,10.3,10.315,10.22,10.25,2521563,0
+MUFG.US,D,20240315,000000,10.17,10.21,10.13,10.16,2954917,0
+MUFG.US,D,20240318,000000,10.25,10.3399,10.215,10.32,2696808,0
+MUFG.US,D,20240319,000000,10.16,10.2293,10.1102,10.21,2340326,0
+MUFG.US,D,20240320,000000,10.22,10.346,10.18,10.31,3199878,0
+MUFG.US,D,20240321,000000,10.41,10.55,10.39,10.5,4502349,0
+MUFG.US,D,20240322,000000,10.59,10.64,10.57,10.58,2608507,0
+MUFG.US,D,20240325,000000,10.45,10.53,10.42,10.48,1682760,0
+MUFG.US,D,20240326,000000,10.43,10.485,10.42,10.42,1607854,0
+MUFG.US,D,20240327,000000,10.39,10.41,10.24,10.3,2651793,0
+MUFG.US,D,20240328,000000,10.23,10.26,10.215,10.23,1933509,0
+MUFG.US,D,20240401,000000,9.97,9.99,9.87,9.98,2412464,0
+MUFG.US,D,20240402,000000,9.86,10,9.85,9.94,3396140,0
+MUFG.US,D,20240403,000000,10,10.09,9.98,10.06,1929709,0
+MUFG.US,D,20240404,000000,10.21,10.27,10.1,10.1,2695316,0
+MUFG.US,D,20240405,000000,10.07,10.155,10.05,10.12,2275771,0
+MUFG.US,D,20240408,000000,10.21,10.295,10.18,10.21,2513821,0
+MUFG.US,D,20240409,000000,10.18,10.2,10.07,10.13,2747980,0
+MUFG.US,D,20240410,000000,10,10.0975,9.9801,10.04,3660214,0
+MUFG.US,D,20240411,000000,10.21,10.23,10.0915,10.16,2803028,0
+MUFG.US,D,20240412,000000,10.02,10.0504,9.91,9.96,3065306,0
+MUFG.US,D,20240415,000000,10.06,10.135,9.95,9.95,3170883,0
+MUFG.US,D,20240416,000000,9.81,9.83,9.7209,9.78,3523059,0
+MUFG.US,D,20240417,000000,9.75,9.75,9.6112,9.68,3491138,0
+MUFG.US,D,20240418,000000,9.78,9.83,9.75,9.78,2314740,0
+MUFG.US,D,20240419,000000,9.79,9.86,9.765,9.81,2784244,0
+MUFG.US,D,20240422,000000,9.97,10.07,9.95,10.04,1971802,0
+MUFG.US,D,20240423,000000,10.07,10.11,10.045,10.09,1415750,0
+MUFG.US,D,20240424,000000,10.08,10.1,10.035,10.07,1343111,0
+MUFG.US,D,20240425,000000,9.93,10.06,9.915,10.06,2410394,0
+MUFG.US,D,20240426,000000,9.9,9.96,9.88,9.91,1575494,0
+MUFG.US,D,20240429,000000,9.97,9.99,9.94,9.97,1935419,0
+MUFG.US,D,20240430,000000,10,10.08,9.95,9.95,1654846,0
+MUFG.US,D,20240501,000000,9.92,9.9997,9.8709,9.91,2180427,0
+MUFG.US,D,20240502,000000,10.03,10.045,9.985,10.02,1054779,0
+MUFG.US,D,20240503,000000,10.06,10.15,10.06,10.14,1207468,0
+MUFG.US,D,20240506,000000,10.16,10.24,10.1394,10.21,2177274,0
+MUFG.US,D,20240507,000000,10.17,10.195,10.13,10.16,2254863,0
+MUFG.US,D,20240508,000000,10.02,10.14,10.005,10.11,2571501,0
+MUFG.US,D,20240509,000000,10.15,10.3268,10.15,10.29,2368469,0
+MUFG.US,D,20240510,000000,10.29,10.35,10.29,10.31,2693281,0
+MUFG.US,D,20240513,000000,10.33,10.355,10.28,10.28,2140378,0
+MUFG.US,D,20240514,000000,10.29,10.42,10.26,10.41,3056647,0
+MUFG.US,D,20240515,000000,10.22,10.525,10.22,10.3,5462603,0
+MUFG.US,D,20240516,000000,9.87,9.901,9.76,9.76,4436429,0
+MUFG.US,D,20240517,000000,9.99,10.07,9.96,10.03,3207066,0
+MUFG.US,D,20240520,000000,10.01,10.07,10.01,10.03,1287691,0
+MUFG.US,D,20240521,000000,9.99,9.9975,9.96,9.98,2212132,0
+MUFG.US,D,20240522,000000,9.96,9.975,9.9,9.91,1291477,0
+MUFG.US,D,20240523,000000,9.99,10.04,9.95,9.96,3806893,0
+MUFG.US,D,20240524,000000,9.98,10.09,9.98,10.06,1535806,0
+MUFG.US,D,20240528,000000,10.31,10.4,10.27,10.38,2289466,0
+MUFG.US,D,20240529,000000,10.38,10.39,10.3,10.3,2108107,0
+MUFG.US,D,20240530,000000,10.44,10.47,10.4,10.42,1764530,0
+MUFG.US,D,20240531,000000,10.55,10.64,10.51,10.64,2673415,0
+MUFG.US,D,20240603,000000,10.84,10.855,10.73,10.84,3360866,0
+MUFG.US,D,20240604,000000,10.77,10.79,10.7001,10.77,1854180,0
+MUFG.US,D,20240605,000000,10.59,10.6,10.52,10.59,1800504,0
+MUFG.US,D,20240606,000000,10.61,10.66,10.58,10.65,2182038,0
+MUFG.US,D,20240607,000000,10.41,10.46,10.3901,10.4,1441381,0
+MUFG.US,D,20240610,000000,10.49,10.53,10.455,10.51,933857,0
+MUFG.US,D,20240611,000000,10.38,10.38,10.31,10.32,1531541,0
+MUFG.US,D,20240612,000000,10.44,10.44,10.34,10.36,1663135,0
+MUFG.US,D,20240613,000000,10.16,10.21,10.11,10.13,1591173,0
+MUFG.US,D,20240614,000000,9.97,10.03,9.935,10.02,1447351,0
+MUFG.US,D,20240617,000000,9.88,9.95,9.845,9.93,1835730,0
+MUFG.US,D,20240618,000000,9.82,9.9,9.82,9.83,1488961,0
+MUFG.US,D,20240620,000000,9.73,9.82,9.72,9.79,1694617,0
+MUFG.US,D,20240621,000000,9.76,9.76,9.69,9.69,1706789,0
+MUFG.US,D,20240624,000000,9.9,9.995,9.88,9.94,1548610,0
+MUFG.US,D,20240625,000000,10.27,10.28,10.2,10.25,2094048,0
+MUFG.US,D,20240626,000000,10.24,10.31,10.212,10.31,1733250,0
+MUFG.US,D,20240627,000000,10.38,10.43,10.324,10.4,1302864,0
+MUFG.US,D,20240628,000000,10.74,10.86,10.74,10.8,3869636,0
+MUFG.US,D,20240701,000000,10.82,10.9295,10.82,10.9,2009944,0
+MUFG.US,D,20240702,000000,11.2,11.25,11.135,11.25,2291445,0
+MUFG.US,D,20240703,000000,11.12,11.22,11.12,11.16,839051,0
+MUFG.US,D,20240705,000000,11.32,11.335,11.2435,11.29,1157559,0
+MUFG.US,D,20240708,000000,11.18,11.25,11.18,11.2,1310060,0
+MUFG.US,D,20240709,000000,11.01,11.08,10.9812,11.06,1579193,0
+MUFG.US,D,20240710,000000,11.17,11.22,11.155,11.19,1036551,0
+MUFG.US,D,20240711,000000,11.22,11.22,11.09,11.09,1326328,0
+MUFG.US,D,20240712,000000,11.05,11.12,11.015,11.07,1201002,0
+MUFG.US,D,20240715,000000,11.12,11.135,11.05,11.08,1303064,0
+MUFG.US,D,20240716,000000,11.2,11.34,11.2,11.33,1105999,0
+MUFG.US,D,20240717,000000,11.22,11.2789,11.21,11.24,1099223,0
+MUFG.US,D,20240718,000000,11.41,11.485,11.32,11.35,2528277,0
+MUFG.US,D,20240719,000000,11.31,11.4,11.24,11.24,2140823,0
+MUFG.US,D,20240722,000000,11.23,11.3,11.205,11.28,1750622,0
+MUFG.US,D,20240723,000000,11.33,11.42,11.3299,11.41,3081140,0
+MUFG.US,D,20240724,000000,11.33,11.35,11.21,11.21,1289267,0
+MUFG.US,D,20240725,000000,10.95,11.12,10.87,11.04,4569043,0
+MUFG.US,D,20240726,000000,11.1,11.16,11.075,11.13,1290953,0
+MUFG.US,D,20240729,000000,11.09,11.125,11.06,11.08,1357341,0
+MUFG.US,D,20240730,000000,10.93,11.035,10.92,11.03,1827309,0
+MUFG.US,D,20240731,000000,11.71,11.72,11.51,11.62,2560022,0
+MUFG.US,D,20240801,000000,11.37,11.37,10.96,11.05,3425279,0
+MUFG.US,D,20240802,000000,9.87,10.0863,9.77,9.82,4068461,0
+MUFG.US,D,20240805,000000,8.81,9.7,8.75,9.5,7257860,0
+MUFG.US,D,20240806,000000,9.07,9.36,8.9101,9.27,7318778,0
+MUFG.US,D,20240807,000000,10.03,10.03,9.39,9.39,4551984,0
+MUFG.US,D,20240808,000000,9.51,9.625,9.51,9.56,2796451,0
+MUFG.US,D,20240809,000000,9.59,9.63,9.54,9.6,1773072,0
+MUFG.US,D,20240812,000000,9.65,9.68,9.595,9.61,1466174,0
+MUFG.US,D,20240813,000000,9.77,9.825,9.76,9.8,1451302,0
+MUFG.US,D,20240814,000000,9.86,9.93,9.845,9.91,1387660,0
+MUFG.US,D,20240815,000000,10.4,10.455,10.365,10.39,2217065,0
+MUFG.US,D,20240816,000000,10.39,10.47,10.39,10.44,1768913,0
+MUFG.US,D,20240819,000000,10.54,10.63,10.54,10.62,2115919,0
+MUFG.US,D,20240820,000000,10.52,10.55,10.45,10.5,1317848,0
+MUFG.US,D,20240821,000000,10.52,10.56,10.471,10.55,1427771,0
+MUFG.US,D,20240822,000000,10.4,10.48,10.385,10.43,2726161,0
+MUFG.US,D,20240823,000000,10.51,10.65,10.49,10.63,2380383,0
+MUFG.US,D,20240826,000000,10.45,10.5,10.42,10.44,1601609,0
+MUFG.US,D,20240827,000000,10.45,10.485,10.31,10.32,9886461,0
+MUFG.US,D,20240828,000000,10.37,10.44,10.34,10.4,2121222,0
+MUFG.US,D,20240829,000000,10.45,10.575,10.45,10.49,1790185,0
+MUFG.US,D,20240830,000000,10.53,10.57,10.51,10.53,1227194,0
+MUFG.US,D,20240903,000000,10.85,10.87,10.72,10.76,2901759,0
+MUFG.US,D,20240904,000000,10.43,10.51,10.395,10.42,2115213,0
+MUFG.US,D,20240905,000000,10.36,10.45,10.34,10.39,1937033,0
+MUFG.US,D,20240906,000000,10.37,10.395,10.11,10.12,2906006,0
+MUFG.US,D,20240909,000000,10.12,10.26,10.12,10.21,2678656,0
+MUFG.US,D,20240910,000000,10.2,10.21,10.01,10.12,2284491,0
+MUFG.US,D,20240911,000000,10.16,10.25,10.05,10.25,2256735,0
+MUFG.US,D,20240912,000000,10.27,10.357,10.21,10.3,2730874,0
+MUFG.US,D,20240913,000000,10.34,10.41,10.34,10.37,1180501,0
+MUFG.US,D,20240916,000000,10.37,10.5,10.37,10.44,1843780,0
+MUFG.US,D,20240917,000000,10.12,10.22,10.12,10.18,3228915,0
+MUFG.US,D,20240918,000000,10.1,10.25,10.04,10.11,2364018,0
+MUFG.US,D,20240919,000000,10.28,10.35,10.25,10.33,1885267,0
+MUFG.US,D,20240920,000000,10.45,10.48,10.35,10.44,2723812,0
+MUFG.US,D,20240923,000000,10.47,10.54,10.46,10.49,1274034,0
+MUFG.US,D,20240924,000000,10.42,10.42,10.345,10.36,1281166,0
+MUFG.US,D,20240925,000000,10.13,10.13,10.05,10.09,1429463,0
+MUFG.US,D,20240926,000000,10.3,10.455,10.26,10.41,1245616,0
+MUFG.US,D,20240927,000000,10.2,10.28,10.1,10.13,1929690,0
+MUFG.US,D,20240930,000000,10.21,10.23,10.15,10.18,1794161,0
+MUFG.US,D,20241001,000000,10.25,10.29,10.18,10.2,3411796,0
+MUFG.US,D,20241002,000000,9.99,10.13,9.99,10.07,2150869,0
+MUFG.US,D,20241003,000000,9.9,9.96,9.85,9.95,1807107,0
+MUFG.US,D,20241004,000000,10.15,10.37,10.15,10.37,4073797,0
+MUFG.US,D,20241007,000000,10.33,10.42,10.32,10.37,2128137,0
+MUFG.US,D,20241008,000000,10.26,10.3,9.867,10.26,1898236,0
+MUFG.US,D,20241009,000000,10.14,10.22,10.098,10.2,1830055,0
+MUFG.US,D,20241010,000000,10.26,10.35,10.228,10.33,1332626,0
+MUFG.US,D,20241011,000000,10.45,10.69,10.42,10.66,1967726,0
+MUFG.US,D,20241014,000000,10.61,10.76,10.61,10.68,1388683,0
+MUFG.US,D,20241015,000000,10.65,10.67,10.53,10.53,1247420,0
+MUFG.US,D,20241016,000000,10.68,10.76,10.675,10.73,1134686,0
+MUFG.US,D,20241017,000000,10.88,10.96,10.83,10.84,1511325,0
+MUFG.US,D,20241018,000000,10.98,11,10.9,10.99,1531777,0
+MUFG.US,D,20241021,000000,10.81,10.81,10.654,10.69,1173544,0
+MUFG.US,D,20241022,000000,10.6,10.63,10.55,10.59,1234948,0
+MUFG.US,D,20241023,000000,10.2,10.29,10.155,10.2,1690276,0
+MUFG.US,D,20241024,000000,10.24,10.31,10.22,10.3,1246761,0
+MUFG.US,D,20241025,000000,10.28,10.32,10.2,10.22,1084422,0
+MUFG.US,D,20241028,000000,10.25,10.32,10.24,10.29,1723026,0
+MUFG.US,D,20241029,000000,10.45,10.58,10.45,10.5,1496039,0
+MUFG.US,D,20241030,000000,10.63,10.655,10.55,10.56,1066197,0
+MUFG.US,D,20241031,000000,10.58,10.63,10.52,10.58,1640580,0
+MUFG.US,D,20241101,000000,10.69,10.73,10.66,10.66,1284866,0
+MUFG.US,D,20241104,000000,10.68,10.7599,10.67,10.69,2217077,0
+MUFG.US,D,20241105,000000,10.65,10.84,10.65,10.81,1522901,0
+MUFG.US,D,20241106,000000,11.16,11.45,11.16,11.45,2823933,0
+MUFG.US,D,20241107,000000,11.51,11.57,11.4701,11.51,1918205,0
+MUFG.US,D,20241108,000000,11.5,11.56,11.46,11.53,1515424,0
+MUFG.US,D,20241111,000000,11.525,11.7,11.51,11.6,1543119,0
+MUFG.US,D,20241112,000000,11.65,11.66,11.5,11.57,1349688,0
+MUFG.US,D,20241113,000000,11.61,11.61,11.46,11.5,1569201,0
+MUFG.US,D,20241114,000000,12,12.11,11.855,12.07,3651448,0
+MUFG.US,D,20241115,000000,11.73,11.76,11.625,11.68,3821479,0
+MUFG.US,D,20241118,000000,11.655,11.81,11.645,11.75,1390117,0
+MUFG.US,D,20241119,000000,11.79,11.875,11.7546,11.86,1040206,0
+MUFG.US,D,20241120,000000,11.665,11.68,11.605,11.67,1253585,0
+MUFG.US,D,20241121,000000,11.695,11.79,11.675,11.72,1007981,0
+MUFG.US,D,20241122,000000,11.77,11.84,11.77,11.82,1346381,0
+MUFG.US,D,20241125,000000,11.85,11.915,11.81,11.81,1646580,0
+MUFG.US,D,20241126,000000,11.63,11.66,11.58,11.62,1376527,0
+MUFG.US,D,20241127,000000,11.64,11.68,11.58,11.58,1771044,0
+MUFG.US,D,20241129,000000,11.91,11.93,11.82,11.91,820982,0
+MUFG.US,D,20241202,000000,12.17,12.2,12.07,12.15,2203720,0
+MUFG.US,D,20241203,000000,12.3006,12.31,12.15,12.23,1540654,0
+MUFG.US,D,20241204,000000,12.05,12.07,12.01,12.02,1333432,0
+MUFG.US,D,20241205,000000,12.105,12.167,12.07,12.08,2035949,0
+MUFG.US,D,20241206,000000,12.095,12.11,12.03,12.04,1186512,0
+MUFG.US,D,20241209,000000,12.04,12.08,11.93,11.93,1508066,0
+MUFG.US,D,20241210,000000,11.8801,11.945,11.865,11.88,962682,0
+MUFG.US,D,20241211,000000,12.12,12.15,12.07,12.14,1629133,0
+MUFG.US,D,20241212,000000,12.08,12.245,12.06,12.17,2490922,0
+MUFG.US,D,20241213,000000,12.06,12.12,12.04,12.09,3733830,0
+MUFG.US,D,20241216,000000,11.99,12.03,11.96,11.98,1545563,0
+MUFG.US,D,20241217,000000,11.85,11.87,11.7301,11.78,1516675,0
+MUFG.US,D,20241218,000000,11.78,11.8567,11.505,11.51,1898313,0
+MUFG.US,D,20241219,000000,11.705,11.745,11.5,11.5,2915642,0
+MUFG.US,D,20241220,000000,11.22,11.47,11.22,11.38,4767318,0
+MUFG.US,D,20241223,000000,11.43,11.51,11.38,11.5,2072514,0
+MUFG.US,D,20241224,000000,11.51,11.54,11.47,11.54,1341268,0
+MUFG.US,D,20241226,000000,11.47,11.66,11.44,11.64,4176737,0
+MUFG.US,D,20241227,000000,11.6125,11.655,11.57,11.65,2137950,0
+MUFG.US,D,20241230,000000,11.67,11.79,11.63,11.74,2273239,0
+MUFG.US,D,20241231,000000,11.7924,11.82,11.69,11.72,2486324,0
+MUFG.US,D,20250102,000000,11.72,11.74,11.57,11.66,3107463,0
+MUFG.US,D,20250103,000000,11.89,11.93,11.66,11.75,3049686,0
+MUFG.US,D,20250106,000000,11.86,11.93,11.815,11.82,2636508,0
+MUFG.US,D,20250107,000000,12.16,12.2,12.03,12.12,3588315,0
+MUFG.US,D,20250108,000000,12.08,12.115,12.02,12.08,2330303,0
+MUFG.US,D,20250110,000000,12.02,12.02,11.79,11.79,2970839,0
+MUFG.US,D,20250113,000000,11.73,11.89,11.73,11.88,2963411,0
+MUFG.US,D,20250114,000000,11.77,11.85,11.74,11.82,3271698,0
+MUFG.US,D,20250115,000000,12.18,12.245,12.14,12.24,2565181,0
+MUFG.US,D,20250116,000000,12.13,12.16,12.03,12.08,2898399,0
+MUFG.US,D,20250117,000000,12,12.0751,11.98,12.05,1969951,0
+MUFG.US,D,20250121,000000,12.36,12.56,12.32,12.54,3628568,0
+MUFG.US,D,20250122,000000,12.255,12.29,12.11,12.12,2974737,0
+MUFG.US,D,20250123,000000,12.15,12.24,12.13,12.24,2495842,0
+MUFG.US,D,20250124,000000,12.26,12.33,12.22,12.3,2402353,0
+MUFG.US,D,20250127,000000,12.32,12.46,12.32,12.45,2709090,0
+MUFG.US,D,20250128,000000,12.79,12.96,12.76,12.84,3643995,0
+MUFG.US,D,20250129,000000,12.71,12.79,12.67,12.74,2570611,0
+MUFG.US,D,20250130,000000,12.8,12.82,12.67,12.75,2289577,0
+MUFG.US,D,20250131,000000,12.77,12.79,12.59,12.61,3487985,0
+MUFG.US,D,20250203,000000,12.4,12.51,12.305,12.49,3756046,0
+MUFG.US,D,20250204,000000,12.58,12.7,12.46,12.49,3230661,0
+MUFG.US,D,20250205,000000,12.58,12.67,12.545,12.65,1824223,0
+MUFG.US,D,20250206,000000,12.575,12.696383,12.55,12.67,2946447,0
+MUFG.US,D,20250207,000000,12.61,12.64,12.5,12.54,4614988,0
+MUFG.US,D,20250210,000000,12.5,12.51,12.34,12.39,2652205,0
+MUFG.US,D,20250211,000000,12.38,12.46,12.31,12.42,2146381,0
+MUFG.US,D,20250212,000000,12.32,12.41,12.31,12.35,3097383,0
+MUFG.US,D,20250213,000000,12.57,12.6,12.49,12.59,3051532,0
+MUFG.US,D,20250214,000000,12.705,12.86,12.6898,12.81,2101574,0
+MUFG.US,D,20250218,000000,13.25,13.34,13.22,13.32,2981754,0
+MUFG.US,D,20250219,000000,13.215,13.23,13.06,13.13,2725281,0
+MUFG.US,D,20250220,000000,13.13,13.21,12.95,13.02,2977458,0
+MUFG.US,D,20250221,000000,12.94,12.97,12.64,12.64,3133903,0
+MUFG.US,D,20250224,000000,12.73,12.73,12.4,12.57,4346902,0
+MUFG.US,D,20250225,000000,13.05,13.075,12.775,12.87,6201686,0
+MUFG.US,D,20250226,000000,12.88,12.92,12.8,12.83,2252981,0
+MUFG.US,D,20250227,000000,12.93,13.08,12.85,13,6404121,0
+MUFG.US,D,20250228,000000,12.64,12.7983,12.61,12.73,3879300,0
+MUFG.US,D,20250303,000000,13.0291,13.08,12.79,12.84,4990693,0
+MUFG.US,D,20250304,000000,12.8,12.87,12.47,12.74,9231520,0
+MUFG.US,D,20250305,000000,12.88,13.05,12.87,13.03,3599729,0
+MUFG.US,D,20250306,000000,13.05,13.11,12.95,12.97,4020607,0
+MUFG.US,D,20250307,000000,12.985,13.04,12.8,13.02,3881032,0
+MUFG.US,D,20250310,000000,12.93,12.94,12.64,12.72,4340880,0
+MUFG.US,D,20250311,000000,12.77,12.85,12.57,12.76,5909624,0
+MUFG.US,D,20250312,000000,13.01,13.15,12.93,13.08,4061667,0
+MUFG.US,D,20250313,000000,13.19,13.3,13.17,13.17,5135415,0
+MUFG.US,D,20250314,000000,13.455,13.71,13.45,13.66,17671117,0
+MUFG.US,D,20250317,000000,13.728,13.97,13.728,13.86,22614352,0
+MUFG.US,D,20250318,000000,14.11,14.36,14.03,14.28,34030009,0
+MUFG.US,D,20250319,000000,14.1048,14.4399,14.1,14.3,18264891,0
+MUFG.US,D,20250320,000000,14.21,14.38,14.15,14.33,6928107,0
+MUFG.US,D,20250321,000000,14.72,15.03,14.72,14.98,54976718,0
+MUFG.US,D,20250324,000000,14.75,14.76,14.6,14.63,14556628,0
+MUFG.US,D,20250325,000000,14.49,14.7,14.49,14.65,5762106,0
+MUFG.US,D,20250326,000000,14.42,14.51,14.34,14.37,10284782,0
+MUFG.US,D,20250327,000000,14.435,14.56,14.3705,14.44,7611145,0
+MUFG.US,D,20250328,000000,14.0903,14.14,13.96,13.98,10899268,0
+MUFG.US,D,20250331,000000,13.5,13.655,13.39,13.63,10015498,0
+MUFG.US,D,20250401,000000,13.33,13.3999,13.21,13.3,9157522,0
+MUFG.US,D,20250402,000000,13.1,13.25,13.01,13.22,11022727,0
+MUFG.US,D,20250403,000000,12.11,12.395,12.07,12.1,11757050,0
+MUFG.US,D,20250404,000000,10.95,11.34,10.88,11.06,21739616,0
+MUFG.US,D,20250407,000000,10.545,11.4,10.46,10.82,15680439,0
+MUFG.US,D,20250408,000000,11.55,11.62,10.68,10.79,17367845,0
+MUFG.US,D,20250409,000000,10.67,11.96,10.66,11.84,16014814,0
+MUFG.US,D,20250410,000000,11.47,11.4998,10.885,11.1,14228295,0
+MUFG.US,D,20250411,000000,11.33,11.64,11.275,11.59,11887261,0
+MUFG.US,D,20250414,000000,11.67,11.727,11.5301,11.66,8637122,0
+MUFG.US,D,20250415,000000,11.85,12.04,11.84,11.88,5002172,0
+MUFG.US,D,20250416,000000,11.625,11.7,11.5001,11.57,6245901,0
+MUFG.US,D,20250417,000000,11.805,12.01,11.79,11.87,4910519,0
+MUFG.US,D,20250421,000000,11.775,11.7999,11.58,11.71,5815812,0
+MUFG.US,D,20250422,000000,11.83,11.945,11.78,11.91,6823600,0
+MUFG.US,D,20250423,000000,12.09,12.19,12.03,12.08,8220946,0
+MUFG.US,D,20250424,000000,12.165,12.27,12.08,12.25,5937197,0
+MUFG.US,D,20250425,000000,12.13,12.29,12.12,12.27,3700921,0
+MUFG.US,D,20250428,000000,12.47,12.63,12.45,12.59,4643769,0
+MUFG.US,D,20250429,000000,12.615,12.76,12.605,12.71,5356187,0
+MUFG.US,D,20250430,000000,12.57,12.66,12.43,12.64,7369431,0
+MUFG.US,D,20250501,000000,12.48,12.49,12.36,12.37,6124004,0
+MUFG.US,D,20250502,000000,12.13,12.35,12.1,12.3,4860971,0
+MUFG.US,D,20250505,000000,12.35,12.47,12.315,12.36,3339350,0
+MUFG.US,D,20250506,000000,12.33,12.42,12.3,12.36,2938807,0
+MUFG.US,D,20250507,000000,12.25,12.34,12.24,12.26,3338675,0
+MUFG.US,D,20250508,000000,12.34,12.44,12.31,12.31,5486026,0
+MUFG.US,D,20250509,000000,12.57,12.58,12.4701,12.53,4671823,0
+MUFG.US,D,20250512,000000,12.75,13.065,12.75,12.94,11373594,0
+MUFG.US,D,20250513,000000,12.885,13.11,12.885,13.02,6417067,0
+MUFG.US,D,20250514,000000,13.27,13.33,13.1,13.2,8600498,0
+MUFG.US,D,20250515,000000,13.29,13.5,13.25,13.46,7273868,0
+MUFG.US,D,20250516,000000,13.46,13.57,13.4201,13.54,6938509,0
+MUFG.US,D,20250519,000000,13.61,13.79,13.585,13.75,5598050,0
+MUFG.US,D,20250520,000000,13.745,13.8299,13.63,13.71,6404343,0
+MUFG.US,D,20250521,000000,13.77,13.91,13.7325,13.81,8140018,0
+MUFG.US,D,20250522,000000,13.63,13.74,13.53,13.66,8648603,0
+MUFG.US,D,20250523,000000,13.34,13.59,13.34,13.54,9060522,0
+MUFG.US,D,20250527,000000,13.88,14.2,13.82,14.14,9047693,0
+MUFG.US,D,20250528,000000,13.615,13.82,13.615,13.7,6902597,0
+MUFG.US,D,20250529,000000,13.79,13.8847,13.6746,13.72,5269215,0
+MUFG.US,D,20250530,000000,13.97,14.17,13.91,14.12,9539501,0
+MUFG.US,D,20250602,000000,14.06,14.06,13.87,14.06,6140678,0
+MUFG.US,D,20250603,000000,13.915,14.0099,13.85,13.89,5721680,0
+MUFG.US,D,20250604,000000,13.81,13.93,13.76,13.77,4316206,0
+MUFG.US,D,20250605,000000,13.83,13.84,13.7,13.78,4919022,0
+MUFG.US,D,20250606,000000,13.76,13.88,13.75,13.84,4089685,0
+MUFG.US,D,20250609,000000,13.87,13.87,13.76,13.81,3635002,0
+MUFG.US,D,20250610,000000,13.695,13.7,13.5401,13.58,3849240,0
+MUFG.US,D,20250611,000000,13.73,13.73,13.535,13.56,3705790,0
+MUFG.US,D,20250612,000000,13.56,13.8,13.56,13.73,2911135,0
+MUFG.US,D,20250613,000000,13.45,13.69,13.4244,13.61,3460325,0
+MUFG.US,D,20250616,000000,13.66,13.815,13.64,13.64,4243213,0
+MUFG.US,D,20250617,000000,13.505,13.6,13.36,13.38,3864298,0
+MUFG.US,D,20250618,000000,13.465,13.57,13.455,13.51,4302111,0
+MUFG.US,D,20250620,000000,13.56,13.59,13.49,13.51,4254161,0
+MUFG.US,D,20250623,000000,13.25,13.44,13.23,13.43,3900747,0
+MUFG.US,D,20250624,000000,13.665,13.81,13.66,13.77,4018999,0
+MUFG.US,D,20250625,000000,13.565,13.66,13.52,13.62,3993045,0
+MUFG.US,D,20250626,000000,13.78,13.86,13.715,13.82,2321276,0
+MUFG.US,D,20250627,000000,13.9,13.95,13.83,13.89,2794781,0
+MUFG.US,D,20250630,000000,13.87,13.87,13.69,13.72,3528486,0
+MUFG.US,D,20250701,000000,13.71,13.88,13.65,13.73,7854821,0
+MUFG.US,D,20250702,000000,13.65,13.8,13.65,13.79,3897503,0
+MUFG.US,D,20250703,000000,13.885,13.96,13.864,13.96,2150618,0
+MUFG.US,D,20250707,000000,13.635,13.69,13.45,13.51,6509165,0
+MUFG.US,D,20250708,000000,13.57,13.57,13.47,13.55,2936869,0
+MUFG.US,D,20250709,000000,13.62,13.65,13.575,13.63,3018031,0
+MUFG.US,D,20250710,000000,13.59,13.62,13.52,13.59,3034396,0
+MUFG.US,D,20250711,000000,13.65,13.7,13.6,13.69,2322592,0
+MUFG.US,D,20250714,000000,13.55,13.68,13.55,13.63,3064459,0
+MUFG.US,D,20250715,000000,13.57,13.58,13.45,13.47,3321728,0
+MUFG.US,D,20250716,000000,13.33,13.38,13.19,13.35,4391607,0
+MUFG.US,D,20250717,000000,13.32,13.45,13.284,13.42,2825953,0
+MUFG.US,D,20250718,000000,13.41,13.41,13.27,13.29,2975159,0
+MUFG.US,D,20250721,000000,13.35,13.55,13.35,13.45,4196197,0
+MUFG.US,D,20250722,000000,13.6,13.74,13.555,13.68,4789826,0
+MUFG.US,D,20250723,000000,14.4,14.57,14.38,14.55,4448636,0
+MUFG.US,D,20250724,000000,14.79,14.87,14.71,14.8,3931070,0
+MUFG.US,D,20250725,000000,14.62,14.69,14.58,14.67,2943587,0
+MUFG.US,D,20250728,000000,14.15,14.3,14.08,14.12,2532921,0
+MUFG.US,D,20250729,000000,14.165,14.165,13.96,13.98,2767288,0
+MUFG.US,D,20250730,000000,14.14,14.18,13.9,13.96,3899892,0
+MUFG.US,D,20250731,000000,14.04,14.095,13.84,13.9,9573989,0
+MUFG.US,D,20250801,000000,14.09,14.09,13.84,13.92,4872802,0
+MUFG.US,D,20250804,000000,13.9,13.91,13.62,13.78,3914422,0
+MUFG.US,D,20250805,000000,13.965,14.0964,13.865,13.98,3465421,0
+MUFG.US,D,20250806,000000,14.06,14.145,14.055,14.1,2000024,0
+MUFG.US,D,20250807,000000,14.44,14.555,14.34,14.38,2721897,0
+MUFG.US,D,20250808,000000,14.5,14.56,14.41,14.56,2501241,0
+MUFG.US,D,20250811,000000,14.56,14.59,14.48,14.49,1928488,0
+MUFG.US,D,20250812,000000,14.99,15.15,14.96,15.1,3278297,0
+MUFG.US,D,20250813,000000,15.08,15.11,15,15.03,3009721,0
+MUFG.US,D,20250814,000000,15.28,15.37,15.255,15.34,3000581,0
+MUFG.US,D,20250815,000000,16.11,16.16,15.87,15.9,6047989,0
+MUFG.US,D,20250818,000000,15.62,15.72,15.59,15.64,3631489,0
+MUFG.US,D,20250819,000000,15.222,15.31,15.185,15.21,4087872,0
+MUFG.US,D,20250820,000000,15.32,15.385,15.2207,15.37,3036628,0
+MUFG.US,D,20250821,000000,15.22,15.33,15.22,15.3,2117654,0
+MUFG.US,D,20250822,000000,15.44,15.63,15.41,15.6,3584415,0
+MUFG.US,D,20250825,000000,15.54,15.5664,15.47,15.47,2735143,0
+MUFG.US,D,20250826,000000,15.36,15.55,15.34,15.54,2810759,0
+MUFG.US,D,20250827,000000,15.23,15.31,15.16,15.28,3607820,0
+MUFG.US,D,20250828,000000,15.362,15.43,15.36,15.4,2944267,0
+MUFG.US,D,20250829,000000,15.3,15.325,15.195,15.29,2753780,0
+MUFG.US,D,20250902,000000,15.16,15.32,15.09,15.32,3519548,0
+MUFG.US,D,20250903,000000,14.86,15.01,14.86,15.01,4828501,0
+MUFG.US,D,20250904,000000,15.235,15.38,15.185,15.38,4317856,0
+MUFG.US,D,20250905,000000,15.5,15.5,15.23,15.27,4512969,0
+MUFG.US,D,20250908,000000,15.49,15.59,15.43,15.59,4441650,0
+MUFG.US,D,20250909,000000,15.48,15.67,15.37,15.56,6793807,0
+MUFG.US,D,20250910,000000,15.75,15.875,15.73,15.74,3681635,0
+MUFG.US,D,20250911,000000,15.6,15.69,15.57,15.65,2167764,0
+MUFG.US,D,20250912,000000,15.56,15.64,15.51,15.57,2175207,0
+MUFG.US,D,20250915,000000,15.6495,15.7,15.6135,15.67,2394143,0
+MUFG.US,D,20250916,000000,15.63,15.71,15.46,15.52,2914771,0
+MUFG.US,D,20250917,000000,15.63,15.69,15.5101,15.6,3638281,0
+MUFG.US,D,20250918,000000,15.585,15.65,15.51,15.62,3010956,0
+MUFG.US,D,20250919,000000,15.865,15.9,15.79,15.85,3149396,0
+MUFG.US,D,20250922,000000,15.98,16.08,15.96,16.05,2223635,0
+MUFG.US,D,20250923,000000,16.21,16.235,16.01,16.01,1786236,0
+MUFG.US,D,20250924,000000,16.01,16.01,15.885,15.94,1718668,0
+MUFG.US,D,20250925,000000,15.93,15.95,15.8,15.89,1678378,0
+MUFG.US,D,20250926,000000,16.02,16.09,15.985,16.04,1905604,0
+MUFG.US,D,20250929,000000,15.91,15.95,15.84,15.9,2948190,0
+MUFG.US,D,20250930,000000,16.06,16.09,15.8,15.94,4440259,0
+MUFG.US,D,20251001,000000,15.92,15.92,15.63,15.65,3263159,0
+MUFG.US,D,20251002,000000,15.4507,15.5038,15.33,15.42,2632568,0
+MUFG.US,D,20251003,000000,15.75,15.81,15.7,15.76,2733267,0
+MUFG.US,D,20251006,000000,15.52,15.575,15.5,15.54,4723566,0
+MUFG.US,D,20251007,000000,15.28,15.3,15.18,15.18,2687333,0
+MUFG.US,D,20251008,000000,15.4,15.45,15.335,15.36,2749329,0
+MUFG.US,D,20251009,000000,15.42,15.43,15.28,15.34,2843447,0
+MUFG.US,D,20251010,000000,14.86,14.98,14.62,14.62,3858331,0
+MUFG.US,D,20251013,000000,14.85,14.862,14.72,14.82,3856106,0
+MUFG.US,D,20251014,000000,14.75,15.07,14.73,14.99,3321132,0
+MUFG.US,D,20251015,000000,15.21,15.24,15.03,15.13,2338799,0
+MUFG.US,D,20251016,000000,15.23,15.29,15.03,15.11,2422465,0
+MUFG.US,D,20251017,000000,15.03,15.0699,14.94,15,4973402,0
+MUFG.US,D,20251020,000000,15.43,15.49,15.3844,15.43,2062538,0
+MUFG.US,D,20251021,000000,15.205,15.33,15.18,15.27,2060503,0
+MUFG.US,D,20251022,000000,15.01,15.13,14.91,15.04,3510057,0
+MUFG.US,D,20251023,000000,14.9,14.97,14.88,14.93,2607633,0
+MUFG.US,D,20251024,000000,14.75,14.82,14.72,14.77,2284618,0
+MUFG.US,D,20251027,000000,14.93,14.94,14.86,14.9,2512786,0
+MUFG.US,D,20251028,000000,15.0046,15.14,14.9913,15.09,5104567,0
+MUFG.US,D,20251029,000000,15.0783,15.145,14.95,15,3270807,0
+MUFG.US,D,20251030,000000,15.07,15.26,15.055,15.13,3217327,0
+MUFG.US,D,20251031,000000,15.11,15.2,15.08,15.13,3630045,0
+MUFG.US,D,20251103,000000,15.13,15.22,15.05,15.17,3044176,0
+MUFG.US,D,20251104,000000,15.05,15.2,15.01,15.07,3292232,0
+MUFG.US,D,20251105,000000,14.96,15.1482,14.94,15.07,2508384,0
+MUFG.US,D,20251106,000000,15.145,15.22,15.02,15.09,4397402,0
+MUFG.US,D,20251107,000000,15.09,15.11,14.875,15.08,3905964,0
+MUFG.US,D,20251110,000000,15.21,15.29,15.09,15.21,3515869,0
+MUFG.US,D,20251111,000000,15.135,15.28,15.0833,15.19,2574744,0
+MUFG.US,D,20251112,000000,15.52,15.615,15.5,15.54,3868256,0
+MUFG.US,D,20251113,000000,15.725,15.74,15.4,15.44,4566977,0
+MUFG.US,D,20251114,000000,15.655,15.95,15.4901,15.79,2482036,0
+MUFG.US,D,20251117,000000,15.585,15.68,15.355,15.42,4049004,0
+MUFG.US,D,20251118,000000,15.15,15.265,15.01,15.16,5349180,0
+MUFG.US,D,20251119,000000,15.04,15.3,14.99,15.26,5196323,0
+MUFG.US,D,20251120,000000,15.32,15.395,14.875,14.88,6159378,0
+MUFG.US,D,20251121,000000,15.16,15.26,15.04,15.2,3572594,0
+MUFG.US,D,20251124,000000,15.16,15.4,15.16,15.38,2279965,0
+MUFG.US,D,20251125,000000,15.34,15.51,15.26,15.49,2637569,0
+MUFG.US,D,20251126,000000,15.71,15.87,15.67,15.81,2601480,0
+MUFG.US,D,20251128,000000,15.685,15.8,15.635,15.78,2285576,0
+MUFG.US,D,20251201,000000,15.915,16.055,15.915,15.92,4778845,0
+MUFG.US,D,20251202,000000,16.23,16.39,15.95,15.98,15853970,0
+MUFG.US,D,20251203,000000,15.83,15.83,15.63,15.8,6135088,0
+MUFG.US,D,20251204,000000,16.18,16.19,16.01,16.02,2232678,0
+MUFG.US,D,20251205,000000,16.26,16.335,16.2245,16.28,2301626,0
+MUFG.US,D,20251208,000000,16.12,16.14,15.9,15.92,2670265,0
+MUFG.US,D,20251209,000000,15.85,15.97,15.37,15.61,15183009,0
+MUFG.US,D,20251210,000000,15.72,15.93,15.71,15.85,2706519,0
+MUFG.US,D,20251211,000000,15.8,16.04,15.79,16,2768355,0
+MUFG.US,D,20251212,000000,16.07,16.1,15.9,16.01,2281878,0
+MUFG.US,D,20251215,000000,16.5,16.56,16.355,16.39,2320902,0
+MUFG.US,D,20251216,000000,16.12,16.12,15.74,15.76,9058061,0
+MUFG.US,D,20251217,000000,15.72,15.76,15.52,15.54,4189226,0
+MUFG.US,D,20251218,000000,15.68,15.71,15.57,15.59,2256798,0
+MUFG.US,D,20251219,000000,15.74,15.84,15.68,15.74,1911119,0
+MUFG.US,D,20251222,000000,15.87,15.93,15.77,15.87,2791090,0
+MUFG.US,D,20251223,000000,16.04,16.18,16.03,16.11,1876694,0
+MUFG.US,D,20251224,000000,15.93,15.99,15.88,15.95,1233778,0
+MUFG.US,D,20251226,000000,15.92,16,15.835,15.89,1267503,0
+MUFG.US,D,20251229,000000,15.865,15.95,15.85,15.89,1585244,0
+MUFG.US,D,20251230,000000,15.89,15.97,15.89,15.93,1457537,0
+MUFG.US,D,20251231,000000,15.85,15.92,15.75,15.86,1450047,0
+MUFG.US,D,20260102,000000,15.94,16.01,15.845,15.97,2545935,0
+MUFG.US,D,20260105,000000,16.16,16.37,16.12,16.31,2365296,0
+MUFG.US,D,20260106,000000,16.61,16.64,16.425,16.43,3086686,0
+MUFG.US,D,20260107,000000,16.59,16.66,16.445,16.48,2484345,0
+MUFG.US,D,20260108,000000,16.59,16.79,16.56,16.78,1997787,0
+MUFG.US,D,20260109,000000,16.9,17.14,16.705,17.09,6773231,0
+MUFG.US,D,20260112,000000,17.2,17.305,17.1601,17.24,5603680,0
+MUFG.US,D,20260113,000000,17.61,17.62,17.4442,17.49,2257905,0
+MUFG.US,D,20260114,000000,17.94,18.18,17.83,18.16,3748788,0
+MUFG.US,D,20260115,000000,18.7,18.75,18.575,18.63,3314185,0
+MUFG.US,D,20260116,000000,18.81,18.9,18.7,18.9,3065116,0
+MUFG.US,D,20260120,000000,18.29,18.45,18.2201,18.28,3636110,0
+MUFG.US,D,20260121,000000,17.85,18.3085,17.85,18.26,3991883,0
+MUFG.US,D,20260122,000000,17.9,17.949,17.82,17.9,3526368,0
+MUFG.US,D,20260123,000000,17.92,17.93,17.768,17.88,4156951,0
+MUFG.US,D,20260126,000000,17.77,17.9354,17.77,17.85,4183619,0
+MUFG.US,D,20260127,000000,18,18.15,18,18.15,1875713,0
+MUFG.US,D,20260128,000000,18,18,17.75,17.95,3085574,0
+MUFG.US,D,20260129,000000,18.16,18.33,17.96,18.2,2909723,0
+MUFG.US,D,20260130,000000,18.19,18.285,17.885,18.05,3287029,0
+MUFG.US,D,20260202,000000,17.81,18.257,17.81,18.24,2509146,0
+MUFG.US,D,20260203,000000,18.44,18.58,18.275,18.52,4021319,0
+MUFG.US,D,20260204,000000,18.65,18.885,18.42,18.55,3910929,0
+MUFG.US,D,20260205,000000,18.37,18.44,18.19,18.25,3985024,0
+MUFG.US,D,20260206,000000,19.03,19.165,18.985,19.14,3925718,0
+MUFG.US,D,20260209,000000,19,19.255,18.92,19.21,2707201,0
+MUFG.US,D,20260210,000000,19.68,19.71,19.27,19.39,3901139,0
+MUFG.US,D,20260211,000000,19.54,19.63,19.335,19.62,4038709,0
+MUFG.US,D,20260212,000000,20.05,20.145,19.455,19.6,5588855,0
+MUFG.US,D,20260213,000000,19.62,19.79,19.405,19.73,3841521,0
+MUFG.US,D,20260217,000000,18.8,19.3014,18.75,19.25,3595583,0
+MUFG.US,D,20260218,000000,19.255,19.445,19.21,19.3,3718580,0
diff --git a/daily/us/nyse stocks/2/mx.us.txt b/daily/us/nyse stocks/2/mx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66e4700d626a0ed105845a882b743d27cc3f06ff
--- /dev/null
+++ b/daily/us/nyse stocks/2/mx.us.txt	
@@ -0,0 +1,3756 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MX.US,D,20110315,000000,13.97,14.14,13.9,14,431699,0
+MX.US,D,20110316,000000,14,14.2,14,14,190764,0
+MX.US,D,20110317,000000,14.07,14.1,13.92,13.92,264027,0
+MX.US,D,20110318,000000,13.98,13.98,13.75,13.8,64870,0
+MX.US,D,20110321,000000,13.9,14,13.75,13.83,166720,0
+MX.US,D,20110322,000000,13.8,13.8,13.54,13.7,20756,0
+MX.US,D,20110323,000000,13.62,13.74,13.58,13.62,17841,0
+MX.US,D,20110324,000000,13.62,13.67,13.5,13.65,183125,0
+MX.US,D,20110325,000000,13.66,13.76,13.5,13.5,57007,0
+MX.US,D,20110328,000000,13.55,14.18,13.55,13.94,26623,0
+MX.US,D,20110329,000000,13.76,13.85,13.54,13.76,24381,0
+MX.US,D,20110330,000000,13.64,13.81,13.55,13.7,101720,0
+MX.US,D,20110331,000000,13.73,13.85,13.68,13.75,86833,0
+MX.US,D,20110401,000000,13.75,14.09,13.72,13.81,98995,0
+MX.US,D,20110404,000000,13.95,14.14,13.85,13.93,97483,0
+MX.US,D,20110405,000000,13.95,14,13.79,13.95,108899,0
+MX.US,D,20110406,000000,13.95,13.95,13.85,13.9,37725,0
+MX.US,D,20110407,000000,13.85,14.1,13.85,13.91,154635,0
+MX.US,D,20110408,000000,13.86,15.24,13.85,14.77,1674641,0
+MX.US,D,20110411,000000,15.06,15.56,14.21,14.62,556102,0
+MX.US,D,20110412,000000,14.71,15.04,14.41,14.89,227635,0
+MX.US,D,20110413,000000,15.1,15.29,14.55,14.61,183016,0
+MX.US,D,20110414,000000,14.5,14.58,14.27,14.36,68896,0
+MX.US,D,20110415,000000,14.34,14.7,13.9,13.95,135913,0
+MX.US,D,20110418,000000,13.9,13.91,13.68,13.9,90767,0
+MX.US,D,20110419,000000,13.95,14.07,13.81,13.97,87243,0
+MX.US,D,20110420,000000,14.18,14.44,13.92,14.2,162899,0
+MX.US,D,20110421,000000,14.24,14.3,14,14.11,73768,0
+MX.US,D,20110425,000000,13.99,14.25,13.85,14.05,92660,0
+MX.US,D,20110426,000000,14.05,14.05,13.88,14.02,87927,0
+MX.US,D,20110427,000000,14.02,14.03,13.93,13.96,101499,0
+MX.US,D,20110428,000000,14.1,14.31,13.75,13.95,203997,0
+MX.US,D,20110429,000000,14.14,14.16,13.95,13.95,29501,0
+MX.US,D,20110502,000000,14.14,14.14,13.72,13.87,26795,0
+MX.US,D,20110503,000000,13.88,14.02,13.72,13.91,86497,0
+MX.US,D,20110504,000000,14.02,14.02,13.69,13.73,39194,0
+MX.US,D,20110505,000000,13.65,14.23,13.62,14.15,125985,0
+MX.US,D,20110506,000000,14.18,14.6,13.99,14.6,149276,0
+MX.US,D,20110509,000000,14.63,14.74,14.34,14.68,76467,0
+MX.US,D,20110510,000000,14.75,15.25,14.75,15.03,319490,0
+MX.US,D,20110511,000000,15.02,15.02,14.44,14.81,54645,0
+MX.US,D,20110512,000000,14.84,14.84,14.45,14.73,60345,0
+MX.US,D,20110513,000000,14.82,14.82,13.82,14.7,129126,0
+MX.US,D,20110516,000000,14.69,14.81,14.15,14.48,56360,0
+MX.US,D,20110517,000000,14.39,14.48,14.21,14.29,16929,0
+MX.US,D,20110518,000000,14.47,14.77,14.37,14.65,25084,0
+MX.US,D,20110519,000000,14.7,14.7,14.21,14.54,56595,0
+MX.US,D,20110520,000000,14.35,14.47,14.01,14.28,26076,0
+MX.US,D,20110523,000000,14.14,14.18,14.01,14.11,15383,0
+MX.US,D,20110524,000000,14.15,14.31,14.02,14.28,18626,0
+MX.US,D,20110525,000000,14.21,14.21,13.75,14.06,88221,0
+MX.US,D,20110526,000000,14,14.13,13.88,13.91,46002,0
+MX.US,D,20110527,000000,13.91,13.97,13.78,13.86,20181,0
+MX.US,D,20110531,000000,14.34,14.45,13.76,13.89,70982,0
+MX.US,D,20110601,000000,13.94,14.17,13.69,13.9,62719,0
+MX.US,D,20110602,000000,13.95,14.08,13.9,14.03,12656,0
+MX.US,D,20110603,000000,13.94,14,13.94,14,11697,0
+MX.US,D,20110606,000000,14.01,14.01,13.7,13.79,42893,0
+MX.US,D,20110607,000000,13.84,13.84,13.14,13.51,144433,0
+MX.US,D,20110608,000000,13.53,13.53,12.83,12.94,112900,0
+MX.US,D,20110609,000000,12.94,12.95,12.38,12.55,98484,0
+MX.US,D,20110610,000000,12.5,12.5,11.77,11.85,121389,0
+MX.US,D,20110613,000000,11.84,11.84,11.26,11.36,68414,0
+MX.US,D,20110614,000000,11.33,11.9,11.33,11.85,39796,0
+MX.US,D,20110615,000000,11.86,11.9,11.51,11.72,94587,0
+MX.US,D,20110616,000000,11.79,11.9,11.35,11.52,62765,0
+MX.US,D,20110617,000000,11.49,11.74,11.4,11.62,55372,0
+MX.US,D,20110620,000000,11.57,11.64,11.46,11.52,23350,0
+MX.US,D,20110621,000000,11.58,11.81,11.46,11.74,109433,0
+MX.US,D,20110622,000000,11.6,12.18,11.56,11.94,32468,0
+MX.US,D,20110623,000000,11.97,12.34,11.75,12.28,58084,0
+MX.US,D,20110624,000000,12.31,12.34,11.44,11.57,51298,0
+MX.US,D,20110627,000000,11.85,11.85,11.33,11.66,45587,0
+MX.US,D,20110628,000000,11.71,11.83,11.56,11.65,38693,0
+MX.US,D,20110629,000000,11.65,11.73,11.51,11.53,56908,0
+MX.US,D,20110630,000000,11.54,11.76,11.34,11.52,153213,0
+MX.US,D,20110701,000000,11.49,11.67,11.33,11.42,59406,0
+MX.US,D,20110705,000000,11.43,11.53,11.39,11.45,11260,0
+MX.US,D,20110706,000000,11.41,11.74,10.96,11.17,96529,0
+MX.US,D,20110707,000000,11.25,11.72,10.65,11.32,273754,0
+MX.US,D,20110708,000000,11.32,11.5,10.99,11.47,443299,0
+MX.US,D,20110711,000000,11.24,11.36,11.02,11.13,15521,0
+MX.US,D,20110712,000000,11.16,11.19,10.99,11.07,13234,0
+MX.US,D,20110713,000000,11.05,11.1,10.85,10.92,39305,0
+MX.US,D,20110714,000000,10.99,11.11,10.92,11.1,122228,0
+MX.US,D,20110715,000000,11.1,11.1,10.88,10.99,10511,0
+MX.US,D,20110718,000000,10.96,10.98,10.73,10.79,48478,0
+MX.US,D,20110719,000000,10.95,11.37,10.9,11.1,21575,0
+MX.US,D,20110720,000000,11.19,11.3,10.92,10.97,31342,0
+MX.US,D,20110721,000000,10.95,11.48,10.76,11.38,17420,0
+MX.US,D,20110722,000000,11.45,11.5,11.3,11.46,14947,0
+MX.US,D,20110725,000000,11.38,11.74,11.35,11.68,21497,0
+MX.US,D,20110726,000000,11.71,11.71,11.12,11.28,18991,0
+MX.US,D,20110727,000000,11.43,11.43,10.63,11.08,40771,0
+MX.US,D,20110728,000000,11.11,11.2,10.88,10.93,72230,0
+MX.US,D,20110729,000000,10.88,10.88,10.35,10.64,35239,0
+MX.US,D,20110801,000000,10.76,11.05,10.65,10.86,14452,0
+MX.US,D,20110802,000000,10.81,10.98,10.72,10.83,18949,0
+MX.US,D,20110803,000000,10.89,10.93,10.13,10.3,68909,0
+MX.US,D,20110804,000000,10.36,10.54,10.1,10.4,100359,0
+MX.US,D,20110805,000000,10.46,10.67,10.04,10.66,45906,0
+MX.US,D,20110808,000000,10.45,10.53,9.93,9.93,134472,0
+MX.US,D,20110809,000000,9.97,10.14,8.85,9.26,59837,0
+MX.US,D,20110810,000000,9.08,9.25,8.5,8.82,47050,0
+MX.US,D,20110811,000000,8.8,9.99,8.79,9.79,40056,0
+MX.US,D,20110812,000000,9.65,10.34,9.65,10.04,39848,0
+MX.US,D,20110815,000000,10.52,10.67,10.33,10.43,31020,0
+MX.US,D,20110816,000000,10.33,10.45,10.01,10.3,83231,0
+MX.US,D,20110817,000000,10.35,10.39,9.92,9.99,29509,0
+MX.US,D,20110818,000000,9.76,9.76,9.31,9.51,39159,0
+MX.US,D,20110819,000000,9.39,9.77,9.2,9.38,111868,0
+MX.US,D,20110822,000000,9.39,9.55,9.21,9.39,26526,0
+MX.US,D,20110823,000000,9.4,9.85,9.18,9.7,41992,0
+MX.US,D,20110824,000000,9.65,9.67,9.18,9.5,35022,0
+MX.US,D,20110825,000000,9.54,9.65,8.96,9,56030,0
+MX.US,D,20110826,000000,8.79,9.27,8.77,9.12,26816,0
+MX.US,D,20110829,000000,8.99,9.61,8.82,9.06,70749,0
+MX.US,D,20110830,000000,9.19,9.33,9,9.13,22493,0
+MX.US,D,20110831,000000,9.25,9.31,8.9,8.96,46413,0
+MX.US,D,20110901,000000,8.91,9.08,8.57,8.76,13776,0
+MX.US,D,20110902,000000,8.7,8.86,8.7,8.71,11950,0
+MX.US,D,20110906,000000,8.6,8.86,8.52,8.65,12172,0
+MX.US,D,20110907,000000,8.8,8.89,8.61,8.67,22723,0
+MX.US,D,20110908,000000,8.67,8.84,8.5,8.5,46916,0
+MX.US,D,20110909,000000,8.5,8.59,8.27,8.44,60080,0
+MX.US,D,20110912,000000,8.39,8.66,8.05,8.15,30347,0
+MX.US,D,20110913,000000,8.1,8.19,8.03,8.1,56443,0
+MX.US,D,20110914,000000,8.09,8.31,8.05,8.11,56159,0
+MX.US,D,20110915,000000,8.16,8.31,8.03,8.14,87624,0
+MX.US,D,20110916,000000,8.15,8.15,8,8.06,18892,0
+MX.US,D,20110919,000000,8,8.05,7.8,7.85,18917,0
+MX.US,D,20110920,000000,7.88,7.99,7.79,7.94,26819,0
+MX.US,D,20110921,000000,7.86,7.94,7.75,7.85,22250,0
+MX.US,D,20110922,000000,7.65,7.74,7.35,7.5,47362,0
+MX.US,D,20110923,000000,7.49,7.59,7.24,7.48,43847,0
+MX.US,D,20110926,000000,7.58,7.58,7.21,7.28,30996,0
+MX.US,D,20110927,000000,7.5,7.52,7.16,7.33,141443,0
+MX.US,D,20110928,000000,7.38,7.38,7.12,7.2,51910,0
+MX.US,D,20110929,000000,7.26,7.33,6.75,6.9,51692,0
+MX.US,D,20110930,000000,6.84,6.93,6.67,6.72,34698,0
+MX.US,D,20111003,000000,6.7,6.79,6.23,6.4,68818,0
+MX.US,D,20111004,000000,6.29,6.29,5.67,5.9,42277,0
+MX.US,D,20111005,000000,5.85,6.12,5.1,5.81,173881,0
+MX.US,D,20111006,000000,5.85,5.93,5.55,5.86,71868,0
+MX.US,D,20111007,000000,5.95,6.1,5.7,5.94,30667,0
+MX.US,D,20111010,000000,6.03,6.55,6.01,6.19,29186,0
+MX.US,D,20111011,000000,6.21,6.7,6.21,6.56,73912,0
+MX.US,D,20111012,000000,6.51,6.7,6.38,6.5,69097,0
+MX.US,D,20111013,000000,6.55,6.79,6.27,6.6,65888,0
+MX.US,D,20111014,000000,6.68,6.68,6.5,6.58,86463,0
+MX.US,D,20111017,000000,6.59,6.59,6.35,6.43,69344,0
+MX.US,D,20111018,000000,6.39,6.5,6.28,6.36,40350,0
+MX.US,D,20111019,000000,6.34,6.37,6.2,6.24,160393,0
+MX.US,D,20111020,000000,6.24,6.25,5.97,6.01,48104,0
+MX.US,D,20111021,000000,6.01,6.06,5.95,6.01,85106,0
+MX.US,D,20111024,000000,6.02,6.28,6.02,6.18,42454,0
+MX.US,D,20111025,000000,6.18,6.26,6.06,6.12,45074,0
+MX.US,D,20111026,000000,6.15,6.4,5.97,6.22,216768,0
+MX.US,D,20111027,000000,6.25,7.28,6.21,7.1,1022330,0
+MX.US,D,20111028,000000,7.1,7.62,7,7.55,254786,0
+MX.US,D,20111031,000000,7.76,7.78,7.17,7.57,68963,0
+MX.US,D,20111101,000000,7.25,7.5,7.02,7.31,231572,0
+MX.US,D,20111102,000000,7.39,7.65,7.29,7.62,202939,0
+MX.US,D,20111103,000000,7.79,7.79,7.39,7.5,256055,0
+MX.US,D,20111104,000000,7.47,7.65,7.32,7.54,338697,0
+MX.US,D,20111107,000000,7.68,7.68,7.37,7.59,84322,0
+MX.US,D,20111108,000000,7.64,7.64,7.21,7.48,108130,0
+MX.US,D,20111109,000000,7.36,7.43,7.08,7.34,58369,0
+MX.US,D,20111110,000000,7.43,7.58,7.19,7.4,58948,0
+MX.US,D,20111111,000000,7.47,7.51,7.35,7.4,76245,0
+MX.US,D,20111114,000000,7.29,7.55,7.15,7.47,242899,0
+MX.US,D,20111115,000000,8.05,8.59,8,8,1044120,0
+MX.US,D,20111116,000000,7.91,8.29,7.88,8,496284,0
+MX.US,D,20111117,000000,8,8.08,7.77,7.86,386823,0
+MX.US,D,20111118,000000,7.89,7.99,7.78,7.89,252218,0
+MX.US,D,20111121,000000,7.84,7.85,7.69,7.81,304036,0
+MX.US,D,20111122,000000,7.8,7.81,7.59,7.6,284172,0
+MX.US,D,20111123,000000,7.57,7.59,7.31,7.36,498897,0
+MX.US,D,20111125,000000,7.34,7.55,7.2,7.23,266713,0
+MX.US,D,20111128,000000,7.47,7.58,7.39,7.57,350577,0
+MX.US,D,20111129,000000,7.55,7.75,7.55,7.7,309589,0
+MX.US,D,20111130,000000,7.87,8.11,7.81,8.01,1040319,0
+MX.US,D,20111201,000000,8.03,8.2,7.95,8,206818,0
+MX.US,D,20111202,000000,8.1,8.25,7.97,8.01,130748,0
+MX.US,D,20111205,000000,8.12,8.19,7.88,7.9,188030,0
+MX.US,D,20111206,000000,7.87,7.97,7.8,7.85,152217,0
+MX.US,D,20111207,000000,7.81,7.84,7.6,7.65,232177,0
+MX.US,D,20111208,000000,7.62,7.75,7.45,7.71,405587,0
+MX.US,D,20111209,000000,7.69,7.91,7.65,7.87,130778,0
+MX.US,D,20111212,000000,7.81,7.88,7.7,7.82,548874,0
+MX.US,D,20111213,000000,7.84,8,7.78,7.82,115435,0
+MX.US,D,20111214,000000,7.75,7.76,7.28,7.48,353374,0
+MX.US,D,20111215,000000,7.54,7.57,7.29,7.34,80398,0
+MX.US,D,20111216,000000,7.36,7.46,7.25,7.33,75684,0
+MX.US,D,20111219,000000,7.33,7.5,7.26,7.29,175703,0
+MX.US,D,20111220,000000,7.37,7.38,7.24,7.25,135842,0
+MX.US,D,20111221,000000,7.21,7.29,7.06,7.19,159280,0
+MX.US,D,20111222,000000,7.22,7.22,7.05,7.2,184905,0
+MX.US,D,20111223,000000,7.26,7.43,7.25,7.34,155456,0
+MX.US,D,20111227,000000,7.37,7.42,7.3,7.36,86651,0
+MX.US,D,20111228,000000,7.37,7.38,7.3,7.34,86840,0
+MX.US,D,20111229,000000,7.34,7.41,7.29,7.35,60514,0
+MX.US,D,20111230,000000,7.38,7.54,7.3,7.48,194655,0
+MX.US,D,20120103,000000,7.64,7.75,7.35,7.37,269708,0
+MX.US,D,20120104,000000,7.38,7.54,7.35,7.48,104298,0
+MX.US,D,20120105,000000,7.47,7.6,7.35,7.37,105084,0
+MX.US,D,20120106,000000,7.59,7.69,7.36,7.42,165430,0
+MX.US,D,20120109,000000,7.46,7.83,7.46,7.79,231979,0
+MX.US,D,20120110,000000,7.89,8.13,7.87,8.1,263469,0
+MX.US,D,20120111,000000,8,8.09,7.85,7.98,165500,0
+MX.US,D,20120112,000000,8,8,7.78,7.86,142612,0
+MX.US,D,20120113,000000,7.81,7.84,7.62,7.75,98330,0
+MX.US,D,20120117,000000,7.84,7.96,7.68,7.7,52735,0
+MX.US,D,20120118,000000,7.7,8,7.7,7.84,318902,0
+MX.US,D,20120119,000000,7.87,8.13,7.85,8.1,161934,0
+MX.US,D,20120120,000000,8.07,8.35,8.07,8.34,139271,0
+MX.US,D,20120123,000000,8.34,8.4,8.3,8.37,92463,0
+MX.US,D,20120124,000000,8.34,8.43,8.21,8.38,104148,0
+MX.US,D,20120125,000000,8.41,8.43,8.33,8.38,114460,0
+MX.US,D,20120126,000000,8.45,8.55,8.29,8.53,84871,0
+MX.US,D,20120127,000000,8.74,9.31,8.74,9.25,299337,0
+MX.US,D,20120130,000000,9.5,9.82,9.19,9.68,460629,0
+MX.US,D,20120131,000000,9.71,9.99,9.62,9.72,195484,0
+MX.US,D,20120201,000000,9.79,10.27,9.78,10.16,255058,0
+MX.US,D,20120202,000000,10.5,11.49,10.5,10.82,700378,0
+MX.US,D,20120203,000000,11.01,11.19,10.9,11.1,688004,0
+MX.US,D,20120206,000000,11.19,11.7,11.18,11.38,411219,0
+MX.US,D,20120207,000000,11.16,11.25,10.7,10.88,502885,0
+MX.US,D,20120208,000000,10.86,11.12,10.8,11.02,199457,0
+MX.US,D,20120209,000000,11,11.07,10.71,10.87,217327,0
+MX.US,D,20120210,000000,10.77,10.88,10.6,10.67,182045,0
+MX.US,D,20120213,000000,10.83,11.07,10.8,10.87,201296,0
+MX.US,D,20120214,000000,10.86,10.91,10.66,10.82,188218,0
+MX.US,D,20120215,000000,10.89,11,10.76,10.9,268952,0
+MX.US,D,20120216,000000,10.92,10.96,10.73,10.79,216910,0
+MX.US,D,20120217,000000,10.71,11.44,10.71,11.37,685444,0
+MX.US,D,20120221,000000,11.63,12,11.48,11.69,519381,0
+MX.US,D,20120222,000000,11.74,11.81,11.43,11.51,312901,0
+MX.US,D,20120223,000000,11.51,11.7,11.3,11.61,309439,0
+MX.US,D,20120224,000000,11.67,11.67,11.57,11.62,369352,0
+MX.US,D,20120227,000000,11.6,11.8,11.49,11.52,285413,0
+MX.US,D,20120228,000000,11.53,11.97,11.53,11.84,196326,0
+MX.US,D,20120229,000000,11.83,11.85,11.58,11.58,312312,0
+MX.US,D,20120301,000000,11.67,11.95,11.41,11.5,303915,0
+MX.US,D,20120302,000000,11.48,11.78,11.32,11.41,254763,0
+MX.US,D,20120305,000000,11.39,11.44,10.9,11.06,260552,0
+MX.US,D,20120306,000000,10.93,10.93,10.68,10.78,344304,0
+MX.US,D,20120307,000000,10.8,11.02,10.63,11.02,199423,0
+MX.US,D,20120308,000000,11.07,11.56,11,11.39,230725,0
+MX.US,D,20120309,000000,11.42,11.71,11.12,11.67,204644,0
+MX.US,D,20120312,000000,11.7,11.79,11.23,11.34,238615,0
+MX.US,D,20120313,000000,11.44,11.75,11.44,11.65,277086,0
+MX.US,D,20120314,000000,11.67,11.77,11.62,11.7,72847,0
+MX.US,D,20120315,000000,11.7,11.75,11.46,11.64,182809,0
+MX.US,D,20120316,000000,11.68,11.7,11.08,11.12,293185,0
+MX.US,D,20120319,000000,11.26,11.31,11.19,11.22,223406,0
+MX.US,D,20120320,000000,11.13,11.21,10.91,11.13,228034,0
+MX.US,D,20120321,000000,11.22,11.34,11.06,11.2,263143,0
+MX.US,D,20120322,000000,11.16,11.49,11.07,11.45,563040,0
+MX.US,D,20120323,000000,11.41,11.65,11.38,11.6,437027,0
+MX.US,D,20120326,000000,11.72,11.95,11.5,11.84,557828,0
+MX.US,D,20120327,000000,11.92,12.38,11.91,12.33,724193,0
+MX.US,D,20120328,000000,12.37,12.58,12.17,12.54,437732,0
+MX.US,D,20120329,000000,12.32,12.61,12.15,12.5,421077,0
+MX.US,D,20120330,000000,12.45,12.67,11.84,12,359146,0
+MX.US,D,20120402,000000,11.95,12.03,11.8,11.87,211823,0
+MX.US,D,20120403,000000,11.9,12.21,11.78,11.92,192792,0
+MX.US,D,20120404,000000,11.76,11.76,11.16,11.62,396557,0
+MX.US,D,20120405,000000,11.55,11.68,11.42,11.42,119950,0
+MX.US,D,20120409,000000,11.32,11.89,11.32,11.86,166702,0
+MX.US,D,20120410,000000,11.85,11.87,11.25,11.3,176882,0
+MX.US,D,20120411,000000,11.36,11.71,11.3,11.59,242060,0
+MX.US,D,20120412,000000,11.58,12.15,11.55,12.07,119330,0
+MX.US,D,20120413,000000,11.85,12.1,11.61,11.74,269731,0
+MX.US,D,20120416,000000,11.75,11.75,11.3,11.51,121471,0
+MX.US,D,20120417,000000,11.54,11.98,11.54,11.69,134564,0
+MX.US,D,20120418,000000,11.67,11.69,11.48,11.63,78090,0
+MX.US,D,20120419,000000,11.59,11.79,11.36,11.39,65142,0
+MX.US,D,20120420,000000,11.51,11.53,10.63,10.63,263830,0
+MX.US,D,20120423,000000,10.57,10.57,10,10.5,322378,0
+MX.US,D,20120424,000000,10.49,10.69,10.39,10.59,202010,0
+MX.US,D,20120425,000000,10.74,10.88,10.66,10.83,207534,0
+MX.US,D,20120426,000000,11,11.87,10.94,11.65,734136,0
+MX.US,D,20120427,000000,11.45,11.76,11.26,11.59,452966,0
+MX.US,D,20120430,000000,11.58,11.89,11.24,11.78,237525,0
+MX.US,D,20120501,000000,11.84,12.24,11.6,11.64,415256,0
+MX.US,D,20120502,000000,11.8,11.85,11.4,11.4,3503002,0
+MX.US,D,20120503,000000,11.42,11.49,11,11.1,1069728,0
+MX.US,D,20120504,000000,11.05,11.42,10.9,11.2,355763,0
+MX.US,D,20120507,000000,11.1,11.36,11,11.02,299501,0
+MX.US,D,20120508,000000,11,11.09,10.75,10.99,354412,0
+MX.US,D,20120509,000000,10.9,11.22,10.8,11.18,135530,0
+MX.US,D,20120510,000000,11.22,11.51,11.17,11.4,215185,0
+MX.US,D,20120511,000000,11.3,11.47,11.09,11.16,191713,0
+MX.US,D,20120514,000000,11.03,11.2,10.91,11.09,153587,0
+MX.US,D,20120515,000000,11.07,11.25,10.91,10.96,215983,0
+MX.US,D,20120516,000000,11,11.08,10.29,10.3,310559,0
+MX.US,D,20120517,000000,10.22,10.29,9.51,9.82,506115,0
+MX.US,D,20120518,000000,9.8,9.83,9.4,9.43,160655,0
+MX.US,D,20120521,000000,9.45,9.7,9.32,9.66,114842,0
+MX.US,D,20120522,000000,9.69,9.69,9.17,9.18,257413,0
+MX.US,D,20120523,000000,9,9.45,8.61,9.28,653474,0
+MX.US,D,20120524,000000,9.33,9.82,8.96,9.51,307921,0
+MX.US,D,20120525,000000,9.46,9.6,9.35,9.53,114728,0
+MX.US,D,20120529,000000,9.57,9.99,9.57,9.83,548302,0
+MX.US,D,20120530,000000,9.75,9.84,9.66,9.79,190119,0
+MX.US,D,20120531,000000,9.77,9.78,9.5,9.52,241584,0
+MX.US,D,20120601,000000,9.32,9.45,8.85,8.89,229539,0
+MX.US,D,20120604,000000,8.92,9.08,8.63,8.83,160172,0
+MX.US,D,20120605,000000,8.77,9.04,8.77,8.91,74672,0
+MX.US,D,20120606,000000,9.01,9.38,8.91,9.38,183492,0
+MX.US,D,20120607,000000,9.5,9.58,8.99,9.03,137172,0
+MX.US,D,20120608,000000,9.02,9.4,8.96,9.34,130536,0
+MX.US,D,20120611,000000,9.41,9.43,8.85,8.87,96047,0
+MX.US,D,20120612,000000,8.88,9.4,8.82,9.34,212627,0
+MX.US,D,20120613,000000,9.28,9.46,9.05,9.16,112463,0
+MX.US,D,20120614,000000,9.19,9.29,9.04,9.18,87479,0
+MX.US,D,20120615,000000,9.18,9.38,9.05,9.34,85570,0
+MX.US,D,20120618,000000,9.26,9.5,9.18,9.5,69911,0
+MX.US,D,20120619,000000,9.52,10.1,9.48,9.97,127026,0
+MX.US,D,20120620,000000,9.89,10.29,9.71,10.06,119629,0
+MX.US,D,20120621,000000,9.97,10.18,9.61,9.67,124224,0
+MX.US,D,20120622,000000,9.72,9.89,9.68,9.68,75579,0
+MX.US,D,20120625,000000,9.52,9.58,9.3,9.51,102958,0
+MX.US,D,20120626,000000,9.46,9.54,9.35,9.43,45805,0
+MX.US,D,20120627,000000,9.35,9.58,9.35,9.5,60490,0
+MX.US,D,20120628,000000,9.4,9.4,9.09,9.25,101310,0
+MX.US,D,20120629,000000,9.49,9.59,9.36,9.53,146520,0
+MX.US,D,20120702,000000,9.55,9.72,9.43,9.72,77856,0
+MX.US,D,20120703,000000,9.67,9.86,9.67,9.83,30888,0
+MX.US,D,20120705,000000,9.78,9.97,9.72,9.85,65501,0
+MX.US,D,20120706,000000,9.72,9.79,9.51,9.55,58313,0
+MX.US,D,20120709,000000,9.54,9.64,9.17,9.27,146238,0
+MX.US,D,20120710,000000,9.34,9.39,9.12,9.25,79879,0
+MX.US,D,20120711,000000,9.25,9.28,9.06,9.27,102347,0
+MX.US,D,20120712,000000,9.16,9.25,8.95,9.04,87368,0
+MX.US,D,20120713,000000,9.03,9.14,8.91,8.91,89028,0
+MX.US,D,20120716,000000,8.8,8.99,8.8,8.85,69800,0
+MX.US,D,20120717,000000,8.91,9,8.74,8.75,64870,0
+MX.US,D,20120718,000000,8.75,9.12,8.74,9.01,61160,0
+MX.US,D,20120719,000000,9.07,9.09,8.87,9.06,34970,0
+MX.US,D,20120720,000000,8.97,9.05,8.84,8.91,21288,0
+MX.US,D,20120723,000000,8.68,8.75,8.46,8.63,55867,0
+MX.US,D,20120724,000000,8.61,8.69,8.41,8.47,66077,0
+MX.US,D,20120725,000000,8.48,8.62,8.39,8.39,41384,0
+MX.US,D,20120726,000000,8.56,8.71,8.38,8.62,71259,0
+MX.US,D,20120727,000000,8.72,9.13,8.69,9,66017,0
+MX.US,D,20120730,000000,8.95,9.14,8.95,9,58433,0
+MX.US,D,20120731,000000,9.18,10.24,9.18,10.18,320631,0
+MX.US,D,20120801,000000,10.21,10.51,10.13,10.48,191550,0
+MX.US,D,20120802,000000,10.32,10.66,10.22,10.31,358969,0
+MX.US,D,20120803,000000,10.81,12.5,10.81,12.31,793744,0
+MX.US,D,20120806,000000,12.28,12.48,12.18,12.37,379370,0
+MX.US,D,20120807,000000,12.43,13.4,12.43,12.52,355504,0
+MX.US,D,20120808,000000,12.56,12.68,12.33,12.42,217755,0
+MX.US,D,20120809,000000,12.34,12.86,12.11,12.74,92253,0
+MX.US,D,20120810,000000,12.74,13.38,12.56,13.13,155561,0
+MX.US,D,20120813,000000,13.2,13.41,13,13.37,106005,0
+MX.US,D,20120814,000000,13.44,13.62,13.34,13.47,148541,0
+MX.US,D,20120815,000000,13.45,13.58,13.37,13.44,144134,0
+MX.US,D,20120816,000000,13.37,14.29,13.35,14.21,207669,0
+MX.US,D,20120817,000000,14.25,14.31,14.02,14.17,305639,0
+MX.US,D,20120820,000000,14.12,14.42,13.83,14.09,113052,0
+MX.US,D,20120821,000000,14.06,14.4,13.99,14.01,122464,0
+MX.US,D,20120822,000000,14,14.2,13.91,13.99,134684,0
+MX.US,D,20120823,000000,13.88,13.92,13.21,13.3,174000,0
+MX.US,D,20120824,000000,13.31,14,13.09,13.93,166057,0
+MX.US,D,20120827,000000,13.94,14.26,13.87,13.95,163956,0
+MX.US,D,20120828,000000,13.94,14.05,13.66,13.77,55651,0
+MX.US,D,20120829,000000,13.81,13.95,13.7,13.91,53210,0
+MX.US,D,20120830,000000,13.78,13.9,13.19,13.23,55927,0
+MX.US,D,20120831,000000,13.38,13.64,13.33,13.51,118183,0
+MX.US,D,20120904,000000,13.53,14,13.47,13.96,227977,0
+MX.US,D,20120905,000000,13.9,14,13.4,13.52,215073,0
+MX.US,D,20120906,000000,13.57,13.89,13.26,13.77,182155,0
+MX.US,D,20120907,000000,13.78,13.78,13.46,13.58,61603,0
+MX.US,D,20120910,000000,13.41,13.57,13.09,13.12,71113,0
+MX.US,D,20120911,000000,13.2,13.4,12.94,13.27,158377,0
+MX.US,D,20120912,000000,13.28,13.43,13.17,13.21,81689,0
+MX.US,D,20120913,000000,13.26,13.35,13.03,13.19,44826,0
+MX.US,D,20120914,000000,13.27,14,13.24,13.93,103712,0
+MX.US,D,20120917,000000,13.86,13.98,13.58,13.66,32300,0
+MX.US,D,20120918,000000,13.72,13.8,13.5,13.58,141569,0
+MX.US,D,20120919,000000,13.52,13.88,13.47,13.79,52843,0
+MX.US,D,20120920,000000,13.7,13.72,13.45,13.49,98018,0
+MX.US,D,20120921,000000,13.58,13.72,13.44,13.58,59006,0
+MX.US,D,20120924,000000,13.38,13.5,12.4,12.48,160708,0
+MX.US,D,20120925,000000,12.53,12.53,11.68,11.74,148547,0
+MX.US,D,20120926,000000,11.7,11.79,11.53,11.74,62477,0
+MX.US,D,20120927,000000,11.86,12.13,11.7,12.05,126792,0
+MX.US,D,20120928,000000,12,12.1,11.6,11.8,165388,0
+MX.US,D,20121001,000000,11.8,11.81,11.39,11.54,154975,0
+MX.US,D,20121002,000000,11.61,12.2,11.56,12.17,118820,0
+MX.US,D,20121003,000000,12.16,12.17,12,12.07,52414,0
+MX.US,D,20121004,000000,12.07,12.16,12.03,12.09,74089,0
+MX.US,D,20121005,000000,12.15,12.28,12.13,12.22,33066,0
+MX.US,D,20121008,000000,12.08,12.18,11.87,11.95,42447,0
+MX.US,D,20121009,000000,11.95,11.96,11.5,11.52,28493,0
+MX.US,D,20121010,000000,11.53,11.57,11.44,11.53,99305,0
+MX.US,D,20121011,000000,11.66,11.68,11.5,11.54,39141,0
+MX.US,D,20121012,000000,11.51,11.67,11.43,11.54,52353,0
+MX.US,D,20121015,000000,11.59,11.68,11.37,11.66,19141,0
+MX.US,D,20121016,000000,11.71,12.46,11.71,12.25,54737,0
+MX.US,D,20121017,000000,12.17,12.42,12.17,12.31,28743,0
+MX.US,D,20121018,000000,12.25,12.26,11.47,11.57,144720,0
+MX.US,D,20121019,000000,11.5,11.76,11.49,11.61,46045,0
+MX.US,D,20121022,000000,11.56,11.84,11.48,11.7,22315,0
+MX.US,D,20121023,000000,11.53,11.64,11.53,11.56,15743,0
+MX.US,D,20121024,000000,11.61,11.68,10.86,11.4,118288,0
+MX.US,D,20121025,000000,11.53,11.65,11.44,11.5,46499,0
+MX.US,D,20121026,000000,11.42,11.57,11.15,11.28,23107,0
+MX.US,D,20121031,000000,10.85,11.36,10.85,11.25,75035,0
+MX.US,D,20121101,000000,11.25,12.16,11.14,12.13,103683,0
+MX.US,D,20121102,000000,12.42,13.25,12.29,12.82,348876,0
+MX.US,D,20121105,000000,12.82,13,12.78,12.85,110426,0
+MX.US,D,20121106,000000,13.01,13.08,12.73,12.83,68970,0
+MX.US,D,20121107,000000,12.68,12.92,12.37,12.74,112234,0
+MX.US,D,20121108,000000,12.85,12.98,12.33,12.48,100040,0
+MX.US,D,20121109,000000,12.35,12.61,12.35,12.45,41292,0
+MX.US,D,20121112,000000,12.56,12.56,12.33,12.34,32653,0
+MX.US,D,20121113,000000,12.26,12.32,11.96,12.12,29712,0
+MX.US,D,20121114,000000,12.18,12.18,11.78,11.82,49220,0
+MX.US,D,20121115,000000,11.77,12.05,11.64,11.87,105126,0
+MX.US,D,20121116,000000,11.92,12.02,11.73,11.84,46200,0
+MX.US,D,20121119,000000,12.02,12.66,11.94,12.01,101008,0
+MX.US,D,20121120,000000,11.95,12.6,11.95,12.45,64118,0
+MX.US,D,20121121,000000,12.9,12.9,12.22,12.57,141882,0
+MX.US,D,20121123,000000,12.7,12.88,12.68,12.82,45716,0
+MX.US,D,20121126,000000,12.8,12.8,12.53,12.7,43205,0
+MX.US,D,20121127,000000,12.75,12.75,12.55,12.65,56661,0
+MX.US,D,20121128,000000,12.64,12.8,12.55,12.75,102856,0
+MX.US,D,20121129,000000,12.75,12.91,12.64,12.75,276916,0
+MX.US,D,20121130,000000,12.74,12.79,12.43,12.6,269576,0
+MX.US,D,20121203,000000,12.9,13.05,12.47,12.63,241229,0
+MX.US,D,20121204,000000,12.57,12.72,12,12.18,401344,0
+MX.US,D,20121205,000000,12.17,12.55,12.04,12.45,108940,0
+MX.US,D,20121206,000000,12.57,12.7,12.44,12.68,123261,0
+MX.US,D,20121207,000000,12.74,12.78,12.51,12.75,172256,0
+MX.US,D,20121210,000000,12.88,13.12,12.8,13.12,254169,0
+MX.US,D,20121211,000000,13.04,13.62,12.98,13.47,409653,0
+MX.US,D,20121212,000000,13.42,13.67,13.33,13.41,111147,0
+MX.US,D,20121213,000000,13.68,13.93,13.43,13.44,308425,0
+MX.US,D,20121214,000000,13.35,13.53,12.99,13.19,230026,0
+MX.US,D,20121217,000000,13.11,13.26,13.06,13.14,207617,0
+MX.US,D,20121218,000000,13.13,13.35,13.09,13.17,397233,0
+MX.US,D,20121219,000000,13.2,13.63,13.2,13.3,413074,0
+MX.US,D,20121220,000000,13.51,13.54,13.24,13.29,473430,0
+MX.US,D,20121221,000000,13.35,14.53,13.28,14.5,778186,0
+MX.US,D,20121224,000000,14.65,14.99,14.56,14.7,304815,0
+MX.US,D,20121226,000000,14.75,14.99,14.61,14.76,279216,0
+MX.US,D,20121227,000000,14.85,14.85,13.93,14.19,314814,0
+MX.US,D,20121228,000000,14.44,14.77,14.2,14.51,400642,0
+MX.US,D,20121231,000000,14.71,16.1,14.66,15.92,632052,0
+MX.US,D,20130102,000000,16.37,16.44,15.6,15.8,725594,0
+MX.US,D,20130103,000000,15.89,16.49,15.72,16.19,694873,0
+MX.US,D,20130104,000000,16.22,16.64,16.16,16.44,317483,0
+MX.US,D,20130107,000000,16.46,16.8,16.2,16.37,258950,0
+MX.US,D,20130108,000000,16.32,16.42,15.98,16.19,178723,0
+MX.US,D,20130109,000000,16.27,16.3,16.13,16.17,94849,0
+MX.US,D,20130110,000000,16.09,16.25,15.93,16.06,205698,0
+MX.US,D,20130111,000000,16.07,16.79,16.07,16.76,278261,0
+MX.US,D,20130114,000000,16.36,16.67,16.11,16.25,301206,0
+MX.US,D,20130115,000000,16.18,16.18,15.51,15.94,385287,0
+MX.US,D,20130116,000000,15.87,16.2,15.8,15.97,301434,0
+MX.US,D,20130117,000000,16.1,16.76,16,16.18,246330,0
+MX.US,D,20130118,000000,16.3,16.3,15.8,16,159083,0
+MX.US,D,20130122,000000,16.12,16.23,15.94,15.98,249285,0
+MX.US,D,20130123,000000,16.07,16.09,15.71,16.01,295536,0
+MX.US,D,20130124,000000,15.92,16.03,15.75,15.93,204263,0
+MX.US,D,20130125,000000,16.03,16.03,15.61,15.74,164123,0
+MX.US,D,20130128,000000,15.78,15.93,15.42,15.81,176056,0
+MX.US,D,20130129,000000,15.82,16,15.43,15.97,292992,0
+MX.US,D,20130130,000000,15.96,16.13,15.8,16.01,286740,0
+MX.US,D,20130131,000000,16.28,16.7,15.87,16.02,698491,0
+MX.US,D,20130201,000000,15.99,16.08,15.61,15.92,308522,0
+MX.US,D,20130204,000000,15.72,15.99,15.63,15.81,348138,0
+MX.US,D,20130205,000000,15.86,15.86,14.81,14.82,1029359,0
+MX.US,D,20130206,000000,15.32,15.66,14.95,15.44,4476420,0
+MX.US,D,20130207,000000,15.54,15.6,14.91,15.32,464737,0
+MX.US,D,20130208,000000,15.41,15.69,15.41,15.65,451703,0
+MX.US,D,20130211,000000,15.85,16.44,15.75,16.21,874767,0
+MX.US,D,20130212,000000,16.17,16.25,15.59,15.59,674280,0
+MX.US,D,20130213,000000,15.75,16.27,15.75,15.97,594966,0
+MX.US,D,20130214,000000,16.05,16.16,15.9,16.09,351934,0
+MX.US,D,20130215,000000,16.03,16.29,15.95,16.04,317973,0
+MX.US,D,20130219,000000,16.17,17.72,16.16,17.5,2644875,0
+MX.US,D,20130220,000000,17.97,18.25,17.38,17.43,1933083,0
+MX.US,D,20130221,000000,17.31,17.32,14.7,16.05,3852967,0
+MX.US,D,20130222,000000,16.11,16.39,15.39,16.17,736546,0
+MX.US,D,20130225,000000,16.25,16.48,15.08,15.12,733304,0
+MX.US,D,20130226,000000,15.12,15.49,14.8,15.15,671589,0
+MX.US,D,20130227,000000,15.13,15.45,14.08,15.17,1248048,0
+MX.US,D,20130228,000000,15.22,16.07,15.22,15.75,765121,0
+MX.US,D,20130301,000000,15.57,15.7,15.23,15.49,487624,0
+MX.US,D,20130304,000000,15.4,15.48,14.75,14.92,609239,0
+MX.US,D,20130305,000000,14.91,15.01,14.41,14.8,654680,0
+MX.US,D,20130306,000000,14.86,15.88,14.6,15.43,758904,0
+MX.US,D,20130307,000000,15.4,15.51,15.1,15.2,614552,0
+MX.US,D,20130308,000000,15.3,15.9,15.24,15.77,561172,0
+MX.US,D,20130311,000000,15.77,16.76,15.52,16.65,790648,0
+MX.US,D,20130312,000000,16.72,17.24,16.4,16.54,779427,0
+MX.US,D,20130313,000000,16.61,16.87,16.5,16.72,535800,0
+MX.US,D,20130314,000000,16.84,17.5,16.83,17.01,912648,0
+MX.US,D,20130315,000000,17,17.13,16.55,16.85,529310,0
+MX.US,D,20130318,000000,16.8,17.01,15.21,16.04,715281,0
+MX.US,D,20130319,000000,16.34,16.9,16.23,16.53,531105,0
+MX.US,D,20130320,000000,17.25,17.55,16.8,17.32,873157,0
+MX.US,D,20130321,000000,17.32,17.34,16.81,16.85,598389,0
+MX.US,D,20130322,000000,17.09,17.15,16.58,16.96,411761,0
+MX.US,D,20130325,000000,16.96,17.1,16.81,16.85,421774,0
+MX.US,D,20130326,000000,16.96,17.5,16.85,17.43,589118,0
+MX.US,D,20130327,000000,17.44,17.48,17,17.15,497214,0
+MX.US,D,20130328,000000,17.02,17.35,16.75,17.31,424693,0
+MX.US,D,20130401,000000,17.54,17.8,16.62,16.82,585164,0
+MX.US,D,20130402,000000,16.98,17.02,16.22,16.3,492867,0
+MX.US,D,20130403,000000,16.3,16.4,15.18,15.46,1141760,0
+MX.US,D,20130404,000000,15.41,15.91,15.35,15.85,497275,0
+MX.US,D,20130405,000000,15.44,15.48,14.56,15.39,679590,0
+MX.US,D,20130408,000000,15.41,15.74,15.16,15.53,365539,0
+MX.US,D,20130409,000000,15.59,15.88,15.25,15.68,300413,0
+MX.US,D,20130410,000000,15.69,16.15,15.69,16.1,262706,0
+MX.US,D,20130411,000000,16.05,16.49,15.89,16.46,487155,0
+MX.US,D,20130412,000000,16.4,16.6,15.81,15.99,278847,0
+MX.US,D,20130415,000000,15.83,15.83,15.17,15.43,428581,0
+MX.US,D,20130416,000000,15.58,15.71,15.17,15.5,449885,0
+MX.US,D,20130417,000000,15.39,15.6,14.72,14.76,863965,0
+MX.US,D,20130418,000000,14.88,14.92,14.42,14.63,473180,0
+MX.US,D,20130419,000000,14.68,14.92,14.51,14.75,251822,0
+MX.US,D,20130422,000000,14.69,15.7,14.54,14.95,929761,0
+MX.US,D,20130423,000000,15.12,15.41,14.96,15.31,245593,0
+MX.US,D,20130424,000000,15.25,15.61,15.15,15.52,227255,0
+MX.US,D,20130425,000000,15.54,15.74,15.51,15.55,277127,0
+MX.US,D,20130426,000000,15.53,15.53,15.1,15.29,122593,0
+MX.US,D,20130429,000000,15.21,16.01,15.21,15.84,411664,0
+MX.US,D,20130430,000000,15.91,16.21,15.79,16.04,383247,0
+MX.US,D,20130501,000000,16.4,16.95,15.89,15.97,869966,0
+MX.US,D,20130502,000000,15.99,16.13,15.64,15.87,493605,0
+MX.US,D,20130503,000000,16.01,16.2,15.81,15.96,293966,0
+MX.US,D,20130506,000000,15.9,16.77,15.81,16.73,430018,0
+MX.US,D,20130507,000000,16.82,16.85,16.03,16.42,308117,0
+MX.US,D,20130508,000000,16.39,16.47,15.85,16.04,342503,0
+MX.US,D,20130509,000000,16.04,16.4,15.8,16.18,1061952,0
+MX.US,D,20130510,000000,16.17,16.19,15.7,15.84,472229,0
+MX.US,D,20130513,000000,15.87,16.09,15.7,15.88,362173,0
+MX.US,D,20130514,000000,15.89,16.16,15.74,15.91,424971,0
+MX.US,D,20130515,000000,15.95,16.18,15.87,16.06,458724,0
+MX.US,D,20130516,000000,16.06,16.26,16,16.09,255752,0
+MX.US,D,20130517,000000,16.21,16.21,15.97,16.04,463349,0
+MX.US,D,20130520,000000,16.02,16.59,15.86,16.46,634969,0
+MX.US,D,20130521,000000,16.52,17.39,16.52,17.39,625652,0
+MX.US,D,20130522,000000,17.42,18.75,17.34,17.73,1605020,0
+MX.US,D,20130523,000000,17.43,18.16,17.15,17.88,860701,0
+MX.US,D,20130524,000000,17.8,18.09,17.5,17.56,413303,0
+MX.US,D,20130528,000000,17.96,18.34,17.76,17.95,373602,0
+MX.US,D,20130529,000000,17.91,18.55,17.89,18.47,419820,0
+MX.US,D,20130530,000000,18.47,19.07,18.45,18.79,636558,0
+MX.US,D,20130531,000000,18.74,19,18.37,18.5,880197,0
+MX.US,D,20130603,000000,18.6,18.95,18.35,18.91,592646,0
+MX.US,D,20130604,000000,19.05,19.33,18.68,18.83,474817,0
+MX.US,D,20130605,000000,18.86,18.98,18.2,18.34,316384,0
+MX.US,D,20130606,000000,18.25,18.92,18.25,18.86,417333,0
+MX.US,D,20130607,000000,19,19.1,18.5,18.88,338787,0
+MX.US,D,20130610,000000,18.94,19.04,18.63,18.86,419809,0
+MX.US,D,20130611,000000,18.7,18.85,18.42,18.61,558574,0
+MX.US,D,20130612,000000,18.78,18.82,18,18.2,491228,0
+MX.US,D,20130613,000000,17.97,18.33,17.65,18.28,328942,0
+MX.US,D,20130614,000000,18.36,18.66,18.3,18.38,169927,0
+MX.US,D,20130617,000000,18.55,18.88,18.2,18.22,235948,0
+MX.US,D,20130618,000000,18.19,18.4,18.06,18.29,309118,0
+MX.US,D,20130619,000000,18.27,18.38,17.92,17.92,303329,0
+MX.US,D,20130620,000000,17.73,17.82,16.97,17.23,558712,0
+MX.US,D,20130621,000000,17.28,17.5,16.92,17.22,351933,0
+MX.US,D,20130624,000000,17.03,17.03,16.02,16.71,542665,0
+MX.US,D,20130625,000000,16.79,17.06,16.72,16.91,276538,0
+MX.US,D,20130626,000000,16.95,17.68,16.95,17.57,448902,0
+MX.US,D,20130627,000000,17.7,18.15,17.59,18.11,396813,0
+MX.US,D,20130628,000000,18.06,18.46,17.95,18.27,399620,0
+MX.US,D,20130701,000000,18.4,18.4,18,18,296791,0
+MX.US,D,20130702,000000,17.97,18.17,17.74,17.87,220178,0
+MX.US,D,20130703,000000,17.85,17.97,17.63,17.63,104720,0
+MX.US,D,20130705,000000,17.78,18.08,17.64,18.05,297338,0
+MX.US,D,20130708,000000,18.21,19.08,18.19,19.02,628004,0
+MX.US,D,20130709,000000,19.24,19.25,18.63,18.73,362290,0
+MX.US,D,20130710,000000,18.7,18.74,18.42,18.61,181680,0
+MX.US,D,20130711,000000,19.11,19.27,18.5,18.91,718252,0
+MX.US,D,20130712,000000,18.83,19.2,18.83,19.08,257679,0
+MX.US,D,20130715,000000,19.1,19.67,19.1,19.12,522572,0
+MX.US,D,20130716,000000,19.49,19.49,19.09,19.16,342066,0
+MX.US,D,20130717,000000,19.21,19.3,18.73,19.28,348110,0
+MX.US,D,20130718,000000,19.22,19.5,18.87,18.9,249443,0
+MX.US,D,20130719,000000,18.8,19.06,18.6,19.05,199173,0
+MX.US,D,20130722,000000,19.03,19.27,18.76,19.12,124955,0
+MX.US,D,20130723,000000,19.19,19.41,19,19.15,229716,0
+MX.US,D,20130724,000000,19.32,19.33,18.65,18.7,366297,0
+MX.US,D,20130725,000000,18.41,18.41,17.11,17.45,995062,0
+MX.US,D,20130726,000000,17.45,17.86,17.34,17.42,334072,0
+MX.US,D,20130729,000000,17.51,17.96,17.42,17.83,300758,0
+MX.US,D,20130730,000000,17.84,17.9,17.2,17.36,336938,0
+MX.US,D,20130731,000000,18.79,20.73,18.77,20.56,1534195,0
+MX.US,D,20130801,000000,20.04,20.06,19.65,20.02,762758,0
+MX.US,D,20130802,000000,19.95,20.2,19.7,20.08,585045,0
+MX.US,D,20130805,000000,20,20.25,19.68,19.95,415471,0
+MX.US,D,20130806,000000,19.85,19.99,19.14,19.34,334250,0
+MX.US,D,20130807,000000,19.15,19.38,18.57,19.05,427055,0
+MX.US,D,20130808,000000,19.15,19.78,19,19.37,273137,0
+MX.US,D,20130809,000000,18.73,19.27,18.73,19.03,331127,0
+MX.US,D,20130812,000000,19,19.26,18.95,19.08,220460,0
+MX.US,D,20130813,000000,19.18,20.05,19.18,20.04,291624,0
+MX.US,D,20130814,000000,20.05,20.25,19.63,19.77,464306,0
+MX.US,D,20130815,000000,19.52,19.78,19.28,19.67,418368,0
+MX.US,D,20130816,000000,19.62,20,19.35,19.69,211729,0
+MX.US,D,20130819,000000,19.56,20.04,19.56,20,292600,0
+MX.US,D,20130820,000000,20.08,20.54,19.98,20.53,334273,0
+MX.US,D,20130821,000000,20.05,20.57,19.91,20.45,476215,0
+MX.US,D,20130822,000000,20.52,20.97,20.4,20.74,246410,0
+MX.US,D,20130823,000000,20.56,20.7,20.26,20.59,370145,0
+MX.US,D,20130826,000000,20.5,20.68,20.3,20.4,266646,0
+MX.US,D,20130827,000000,20.19,20.31,19.75,19.8,390172,0
+MX.US,D,20130828,000000,19.96,20.56,19.96,20.28,346350,0
+MX.US,D,20130829,000000,20.33,21.1,20.29,20.8,426567,0
+MX.US,D,20130830,000000,20.77,20.84,20.14,20.45,316883,0
+MX.US,D,20130903,000000,20.87,21.2,20.51,20.57,277536,0
+MX.US,D,20130904,000000,20.59,20.95,20.46,20.82,330882,0
+MX.US,D,20130905,000000,20.88,21.86,20.8,21.4,547664,0
+MX.US,D,20130906,000000,21.57,21.78,21.11,21.54,454108,0
+MX.US,D,20130909,000000,21.6,21.88,21.5,21.68,267884,0
+MX.US,D,20130910,000000,21.98,22.35,21.59,22.34,775350,0
+MX.US,D,20130911,000000,22.38,22.92,22.35,22.9,462369,0
+MX.US,D,20130912,000000,22.87,23.33,22.66,23.03,417567,0
+MX.US,D,20130913,000000,23.06,23.1,22.58,22.86,279991,0
+MX.US,D,20130916,000000,23.09,23.21,22.6,22.64,227485,0
+MX.US,D,20130917,000000,22.56,22.56,22.1,22.24,575616,0
+MX.US,D,20130918,000000,22.22,22.38,21.92,22.17,394029,0
+MX.US,D,20130919,000000,22.22,22.34,21.94,22.16,295168,0
+MX.US,D,20130920,000000,22.17,22.3,21.82,22,177431,0
+MX.US,D,20130923,000000,22.06,22.26,21.89,21.97,255522,0
+MX.US,D,20130924,000000,21.97,22.06,21.57,21.9,244509,0
+MX.US,D,20130925,000000,21.9,22.63,21.9,22.4,351654,0
+MX.US,D,20130926,000000,22.5,22.59,22.1,22.34,207379,0
+MX.US,D,20130927,000000,22.18,22.21,21.79,21.81,385808,0
+MX.US,D,20130930,000000,21.55,21.71,21.25,21.53,428034,0
+MX.US,D,20131001,000000,21.58,22.41,21.51,22.12,276408,0
+MX.US,D,20131002,000000,21.93,22.18,21.79,22.11,161580,0
+MX.US,D,20131003,000000,22.19,22.3,21.45,21.66,275453,0
+MX.US,D,20131004,000000,21.66,22.13,21.5,21.88,133857,0
+MX.US,D,20131007,000000,21.58,22.09,21.51,22.05,263347,0
+MX.US,D,20131008,000000,22.07,22.34,21.56,21.7,309641,0
+MX.US,D,20131009,000000,21.75,21.85,21.43,21.64,264189,0
+MX.US,D,20131010,000000,21.89,22.43,21.88,22.36,168627,0
+MX.US,D,20131011,000000,22.25,22.6,22.04,22.56,171815,0
+MX.US,D,20131014,000000,22.36,22.68,22.23,22.57,109764,0
+MX.US,D,20131015,000000,22.71,22.74,21.66,21.72,281848,0
+MX.US,D,20131016,000000,21.78,22.13,21.62,21.94,287080,0
+MX.US,D,20131017,000000,21.88,22.26,21.81,22.22,176768,0
+MX.US,D,20131018,000000,22.25,22.35,21.77,22,249801,0
+MX.US,D,20131021,000000,21.95,23.64,21.95,23.57,552216,0
+MX.US,D,20131022,000000,23.68,23.89,23.04,23.21,195583,0
+MX.US,D,20131023,000000,22.99,23.16,22.1,22.54,411501,0
+MX.US,D,20131024,000000,22.64,22.83,22.11,22.14,178483,0
+MX.US,D,20131025,000000,22.14,22.15,21.46,21.79,195172,0
+MX.US,D,20131028,000000,21.8,21.95,21.64,21.76,243589,0
+MX.US,D,20131029,000000,21.84,21.88,20.05,20.96,980391,0
+MX.US,D,20131030,000000,19.74,20.25,18.98,19.13,1557738,0
+MX.US,D,20131031,000000,18.43,19.32,18.4,18.69,754000,0
+MX.US,D,20131101,000000,18.74,19.72,18.45,19.56,758020,0
+MX.US,D,20131104,000000,19.47,20.17,19.38,19.64,439502,0
+MX.US,D,20131105,000000,19.55,19.89,19.53,19.61,231679,0
+MX.US,D,20131106,000000,19.66,19.66,19.31,19.58,236641,0
+MX.US,D,20131107,000000,19.59,19.79,19.32,19.36,412929,0
+MX.US,D,20131108,000000,19.39,19.78,19.2,19.3,429999,0
+MX.US,D,20131111,000000,19.25,19.59,19.23,19.41,193280,0
+MX.US,D,20131112,000000,19.38,19.5,19.25,19.3,223690,0
+MX.US,D,20131113,000000,19.25,20.01,19.25,19.85,256566,0
+MX.US,D,20131114,000000,19.85,19.94,19.3,19.77,248268,0
+MX.US,D,20131115,000000,19.75,19.89,19.48,19.5,211656,0
+MX.US,D,20131118,000000,19.54,19.72,19.26,19.35,182007,0
+MX.US,D,20131119,000000,19.28,19.45,18.97,19.16,369509,0
+MX.US,D,20131120,000000,19.18,19.28,18.87,18.98,243019,0
+MX.US,D,20131121,000000,18.98,19.26,18.78,19.26,689003,0
+MX.US,D,20131122,000000,19.27,19.53,19.16,19.3,156974,0
+MX.US,D,20131125,000000,19.39,19.46,18.9,19.05,174985,0
+MX.US,D,20131126,000000,19.11,19.35,18.96,19.09,211338,0
+MX.US,D,20131127,000000,19.07,20.07,19.07,20.01,184512,0
+MX.US,D,20131129,000000,20.03,20.83,20.03,20.3,144637,0
+MX.US,D,20131202,000000,20.31,20.55,19.95,19.97,243525,0
+MX.US,D,20131203,000000,19.87,20.17,19.71,19.91,164680,0
+MX.US,D,20131204,000000,19.78,20.61,19.77,20.11,148687,0
+MX.US,D,20131205,000000,20.05,20.07,19.66,19.74,151816,0
+MX.US,D,20131206,000000,19.99,19.99,19.52,19.56,97331,0
+MX.US,D,20131209,000000,19.55,19.55,19.07,19.24,325061,0
+MX.US,D,20131210,000000,19.2,19.45,18.62,18.65,328018,0
+MX.US,D,20131211,000000,18.66,18.95,18.63,18.77,130928,0
+MX.US,D,20131212,000000,18.75,18.79,18.41,18.46,122764,0
+MX.US,D,20131213,000000,18.49,18.55,18.14,18.29,184789,0
+MX.US,D,20131216,000000,18.08,18.47,17.96,18.03,253560,0
+MX.US,D,20131217,000000,18.08,18.49,18.08,18.47,123050,0
+MX.US,D,20131218,000000,18.5,18.62,17.99,18.36,176879,0
+MX.US,D,20131219,000000,18.25,18.31,17.52,17.7,294665,0
+MX.US,D,20131220,000000,17.74,18.48,17.62,18.37,189851,0
+MX.US,D,20131223,000000,18.37,18.78,18.37,18.73,153168,0
+MX.US,D,20131224,000000,18.79,19.06,18.71,18.99,52733,0
+MX.US,D,20131226,000000,19,19.44,18.95,19.21,150501,0
+MX.US,D,20131227,000000,19.32,19.41,19.07,19.27,109106,0
+MX.US,D,20131230,000000,19.21,19.48,19.07,19.38,115415,0
+MX.US,D,20131231,000000,19.5,19.5,19.19,19.5,194297,0
+MX.US,D,20140102,000000,19.46,19.46,19.11,19.45,103394,0
+MX.US,D,20140103,000000,19.4,19.49,19.08,19.27,171861,0
+MX.US,D,20140106,000000,19.26,19.26,17.77,18.12,514438,0
+MX.US,D,20140107,000000,18.2,18.39,17.85,18,282371,0
+MX.US,D,20140108,000000,18,18.03,17.8,17.9,273999,0
+MX.US,D,20140109,000000,17.9,18.12,16.98,17.35,332131,0
+MX.US,D,20140110,000000,17.3,17.62,17.24,17.28,245431,0
+MX.US,D,20140113,000000,17.3,17.77,17.3,17.53,218174,0
+MX.US,D,20140114,000000,17.64,18.28,17.64,18.27,341638,0
+MX.US,D,20140115,000000,18.3,18.36,18.02,18.24,139955,0
+MX.US,D,20140116,000000,18.17,18.24,18.1,18.15,118181,0
+MX.US,D,20140117,000000,18.06,18.67,18.06,18.27,281944,0
+MX.US,D,20140121,000000,18.35,18.54,18.11,18.24,184271,0
+MX.US,D,20140122,000000,18.25,18.58,18.23,18.39,79029,0
+MX.US,D,20140123,000000,18.33,18.33,18.04,18.11,102807,0
+MX.US,D,20140124,000000,18,18.08,17.58,17.72,189800,0
+MX.US,D,20140127,000000,17.69,17.85,17.49,17.57,161120,0
+MX.US,D,20140128,000000,15.96,17.28,15.27,16.16,1563611,0
+MX.US,D,20140129,000000,16.17,16.2,15.66,15.88,628700,0
+MX.US,D,20140130,000000,15.91,16.12,15.67,15.92,921789,0
+MX.US,D,20140131,000000,15.79,16.11,15.68,15.81,205285,0
+MX.US,D,20140203,000000,15.81,15.9,15.45,15.59,280812,0
+MX.US,D,20140204,000000,15.62,15.8,15.51,15.56,197255,0
+MX.US,D,20140205,000000,15.54,15.7,15.31,15.46,209470,0
+MX.US,D,20140206,000000,15.46,16.08,15.46,15.94,283614,0
+MX.US,D,20140207,000000,16.06,16.42,15.86,16.36,458148,0
+MX.US,D,20140210,000000,16.36,16.68,16.27,16.35,304766,0
+MX.US,D,20140211,000000,16.32,16.59,16.02,16.19,205288,0
+MX.US,D,20140212,000000,16.19,16.34,16.04,16.27,146601,0
+MX.US,D,20140213,000000,16.15,16.48,16.04,16.36,111753,0
+MX.US,D,20140214,000000,16.37,16.45,16.15,16.3,148886,0
+MX.US,D,20140218,000000,16.23,16.48,16.2,16.23,182372,0
+MX.US,D,20140219,000000,16.2,16.29,15.67,15.77,349641,0
+MX.US,D,20140220,000000,15.84,16,15.59,15.89,234378,0
+MX.US,D,20140221,000000,15.96,15.96,15.32,15.51,307423,0
+MX.US,D,20140224,000000,15.54,15.61,14.6,14.81,644678,0
+MX.US,D,20140225,000000,14.81,14.94,14.35,14.39,1243912,0
+MX.US,D,20140226,000000,14.42,14.99,14.4,14.81,607274,0
+MX.US,D,20140227,000000,14.87,15.13,14.77,15.08,1331771,0
+MX.US,D,20140228,000000,15.14,15.14,14.67,14.74,241273,0
+MX.US,D,20140303,000000,14.66,14.94,14.42,14.93,351382,0
+MX.US,D,20140304,000000,14.97,15.4,14.9,15.05,1001917,0
+MX.US,D,20140305,000000,15.1,15.33,15.02,15.18,164426,0
+MX.US,D,20140306,000000,15.23,15.4,15.14,15.24,232906,0
+MX.US,D,20140307,000000,15.27,15.33,15.06,15.16,192547,0
+MX.US,D,20140310,000000,15.16,15.17,14.66,14.79,291186,0
+MX.US,D,20140311,000000,14.85,14.85,14.33,14.33,417444,0
+MX.US,D,20140312,000000,12.74,13.93,12.5,13.93,3038097,0
+MX.US,D,20140313,000000,13.9,14,13.43,13.81,577207,0
+MX.US,D,20140314,000000,13.86,14.33,13.85,14.15,412927,0
+MX.US,D,20140317,000000,14.23,14.37,14.04,14.08,199264,0
+MX.US,D,20140318,000000,14.04,14.53,14.04,14.45,179718,0
+MX.US,D,20140319,000000,14.47,14.72,14.32,14.47,250327,0
+MX.US,D,20140320,000000,14.61,14.97,14.49,14.84,317443,0
+MX.US,D,20140321,000000,14.94,14.94,14.45,14.61,242355,0
+MX.US,D,20140324,000000,14.63,14.9,14.32,14.53,162476,0
+MX.US,D,20140325,000000,14.64,14.98,14.51,14.62,134510,0
+MX.US,D,20140326,000000,14.72,14.83,14.14,14.25,139400,0
+MX.US,D,20140327,000000,14.22,14.48,14.1,14.23,158072,0
+MX.US,D,20140328,000000,14.3,14.57,14.23,14.52,238005,0
+MX.US,D,20140331,000000,13.28,13.95,13.2,13.94,695160,0
+MX.US,D,20140401,000000,13.13,14.02,13.08,13.84,429015,0
+MX.US,D,20140402,000000,13.86,13.92,13.67,13.8,99371,0
+MX.US,D,20140403,000000,13.75,14,13.72,13.77,101762,0
+MX.US,D,20140404,000000,13.8,13.88,13.46,13.68,140119,0
+MX.US,D,20140407,000000,13.6,14.06,13.6,13.89,522847,0
+MX.US,D,20140408,000000,13.95,14.21,13.87,13.91,399269,0
+MX.US,D,20140409,000000,13.9,14.05,13.85,14.01,104090,0
+MX.US,D,20140410,000000,13.96,13.99,13.47,13.81,197026,0
+MX.US,D,20140411,000000,13.7,13.88,13.52,13.53,370686,0
+MX.US,D,20140414,000000,13.6,13.83,13.34,13.7,426561,0
+MX.US,D,20140415,000000,13.76,13.85,13.45,13.72,244505,0
+MX.US,D,20140416,000000,13.77,13.77,13.45,13.57,128723,0
+MX.US,D,20140417,000000,13.57,13.73,13.57,13.72,67693,0
+MX.US,D,20140421,000000,13.68,13.89,13.68,13.83,134500,0
+MX.US,D,20140422,000000,13.87,14.35,13.81,14.32,111993,0
+MX.US,D,20140423,000000,14.27,14.64,14.27,14.54,239376,0
+MX.US,D,20140424,000000,14.65,14.79,14.35,14.69,180384,0
+MX.US,D,20140425,000000,14.61,14.67,14.24,14.62,294604,0
+MX.US,D,20140428,000000,14.63,14.63,13.89,14.17,428749,0
+MX.US,D,20140429,000000,14.19,14.43,14.03,14.16,142445,0
+MX.US,D,20140430,000000,14.15,14.17,13.88,14,115329,0
+MX.US,D,20140501,000000,13.95,14.28,13.78,14.16,229358,0
+MX.US,D,20140502,000000,14.12,14.42,14.06,14.37,439324,0
+MX.US,D,20140505,000000,14.26,14.46,14.22,14.39,232328,0
+MX.US,D,20140506,000000,14.35,14.36,14.13,14.28,255353,0
+MX.US,D,20140507,000000,14.23,14.32,13.86,14.1,152589,0
+MX.US,D,20140508,000000,13.94,14.15,13.59,13.78,167463,0
+MX.US,D,20140509,000000,13.65,14.01,13.61,13.94,130795,0
+MX.US,D,20140512,000000,13.98,14.01,13.39,13.52,253282,0
+MX.US,D,20140513,000000,13.56,13.59,13.31,13.5,309223,0
+MX.US,D,20140514,000000,13.45,13.47,13.16,13.26,188265,0
+MX.US,D,20140515,000000,13.25,13.26,12.93,13.11,178764,0
+MX.US,D,20140516,000000,13.04,13.1,12.97,13.09,172441,0
+MX.US,D,20140519,000000,13.1,13.24,13.04,13.1,181531,0
+MX.US,D,20140520,000000,13.07,13.15,12.97,12.99,136267,0
+MX.US,D,20140521,000000,12.9,12.99,12.53,12.55,482156,0
+MX.US,D,20140522,000000,12.59,12.74,12.53,12.58,278810,0
+MX.US,D,20140523,000000,12.64,12.76,12.55,12.69,167295,0
+MX.US,D,20140527,000000,12.71,12.91,12.71,12.8,191360,0
+MX.US,D,20140528,000000,12.77,12.77,12.52,12.59,222215,0
+MX.US,D,20140529,000000,12.58,12.7,12.54,12.54,121187,0
+MX.US,D,20140530,000000,12.57,12.57,12.33,12.42,182149,0
+MX.US,D,20140602,000000,12.5,12.5,12.06,12.14,158938,0
+MX.US,D,20140603,000000,12.14,12.26,12.07,12.16,116918,0
+MX.US,D,20140604,000000,12.15,12.47,12.15,12.41,106902,0
+MX.US,D,20140605,000000,12.43,12.71,12.35,12.58,163689,0
+MX.US,D,20140606,000000,12.57,12.78,12.57,12.69,128447,0
+MX.US,D,20140609,000000,12.75,12.9,12.7,12.77,114564,0
+MX.US,D,20140610,000000,12.71,13,12.35,12.52,543519,0
+MX.US,D,20140611,000000,12.51,12.72,12.5,12.63,106347,0
+MX.US,D,20140612,000000,12.61,12.71,12.4,12.44,58548,0
+MX.US,D,20140613,000000,12.5,12.8,12.5,12.74,193848,0
+MX.US,D,20140616,000000,12.71,13.33,12.71,13.12,252288,0
+MX.US,D,20140617,000000,13.08,13.5,13.06,13.27,157443,0
+MX.US,D,20140618,000000,13.31,13.64,13.25,13.5,204489,0
+MX.US,D,20140619,000000,13.58,13.71,13.34,13.62,371661,0
+MX.US,D,20140620,000000,13.68,14.07,13.64,13.95,230468,0
+MX.US,D,20140623,000000,13.99,14.02,13.6,13.66,108256,0
+MX.US,D,20140624,000000,13.71,14.19,13.6,13.65,208542,0
+MX.US,D,20140625,000000,13.67,13.87,13.55,13.84,105917,0
+MX.US,D,20140626,000000,13.86,13.97,13.66,13.93,114214,0
+MX.US,D,20140627,000000,13.84,13.87,13.58,13.87,276623,0
+MX.US,D,20140630,000000,13.85,14.24,13.74,14.1,186323,0
+MX.US,D,20140701,000000,14.13,14.5,14.05,14.47,197618,0
+MX.US,D,20140702,000000,14.4,14.7,14.32,14.38,144200,0
+MX.US,D,20140703,000000,14.46,14.63,14.32,14.44,62305,0
+MX.US,D,20140707,000000,14.5,14.5,14.22,14.37,93257,0
+MX.US,D,20140708,000000,14.77,14.77,14,14.08,201381,0
+MX.US,D,20140709,000000,14.08,14.39,14.04,14.13,151678,0
+MX.US,D,20140710,000000,13.85,14.14,13.75,14.02,233578,0
+MX.US,D,20140711,000000,14.02,14.02,13.72,13.94,87069,0
+MX.US,D,20140714,000000,14.05,14.15,13.94,14.1,163202,0
+MX.US,D,20140715,000000,14.07,14.33,13.85,13.98,89403,0
+MX.US,D,20140716,000000,13.93,14.31,13.86,14.24,602055,0
+MX.US,D,20140717,000000,14.21,14.33,14.09,14.17,146045,0
+MX.US,D,20140718,000000,14.21,14.34,13.93,14.18,89176,0
+MX.US,D,20140721,000000,14.09,14.43,14,14.3,141905,0
+MX.US,D,20140722,000000,14.3,14.5,14.22,14.47,146102,0
+MX.US,D,20140723,000000,14.47,14.47,14.18,14.21,93697,0
+MX.US,D,20140724,000000,14.27,14.4,14.15,14.21,87518,0
+MX.US,D,20140725,000000,14.12,14.16,13.94,13.97,151123,0
+MX.US,D,20140728,000000,13.96,14.03,13.75,13.97,89396,0
+MX.US,D,20140729,000000,14.01,14.16,13.89,13.92,95644,0
+MX.US,D,20140730,000000,14.01,14.15,13.96,14.09,87048,0
+MX.US,D,20140731,000000,13.95,14.16,13.74,14.01,144545,0
+MX.US,D,20140801,000000,14.04,14.16,13.69,13.76,172154,0
+MX.US,D,20140804,000000,13.71,14.05,13.71,13.98,84391,0
+MX.US,D,20140805,000000,14,14.08,13.76,13.94,94480,0
+MX.US,D,20140806,000000,13.94,14.05,13.77,13.84,108415,0
+MX.US,D,20140807,000000,13.9,13.93,13.56,13.7,88053,0
+MX.US,D,20140808,000000,13.58,13.58,13.36,13.5,119419,0
+MX.US,D,20140811,000000,13.56,13.86,13.42,13.67,53786,0
+MX.US,D,20140812,000000,13.6,13.73,13.5,13.71,147669,0
+MX.US,D,20140813,000000,13.7,13.7,13.02,13.19,259700,0
+MX.US,D,20140814,000000,13.18,13.18,12.98,13.04,122789,0
+MX.US,D,20140815,000000,13.04,13.08,12.52,13,250482,0
+MX.US,D,20140818,000000,13,13.05,12.73,12.8,425246,0
+MX.US,D,20140819,000000,12.76,13.02,12.67,12.82,155374,0
+MX.US,D,20140820,000000,12.79,12.96,12.66,12.74,145807,0
+MX.US,D,20140821,000000,12.75,12.75,12.38,12.6,262247,0
+MX.US,D,20140822,000000,12.59,12.59,12.33,12.49,222873,0
+MX.US,D,20140825,000000,12.52,12.58,11.53,11.57,783863,0
+MX.US,D,20140826,000000,11.58,11.75,11.38,11.67,574435,0
+MX.US,D,20140827,000000,11.77,12.09,11.69,12.07,219917,0
+MX.US,D,20140828,000000,12.1,12.17,11.59,11.77,384579,0
+MX.US,D,20140829,000000,11.8,12.34,11.76,12.33,212711,0
+MX.US,D,20140902,000000,12.31,12.37,11.89,11.93,200774,0
+MX.US,D,20140903,000000,12.01,12.07,11.87,11.9,85377,0
+MX.US,D,20140904,000000,11.95,12.07,11.86,11.91,127881,0
+MX.US,D,20140905,000000,11.94,12.08,11.83,12.06,160714,0
+MX.US,D,20140908,000000,12.01,12.35,11.96,12.21,1406916,0
+MX.US,D,20140909,000000,12.23,12.39,12.07,12.34,681678,0
+MX.US,D,20140910,000000,12.35,12.36,11.98,12.19,170127,0
+MX.US,D,20140911,000000,12.11,12.25,12,12.22,280654,0
+MX.US,D,20140912,000000,12.24,12.24,12.03,12.18,215859,0
+MX.US,D,20140915,000000,12.22,12.33,12,12.07,199258,0
+MX.US,D,20140916,000000,12.07,12.16,12,12.07,141200,0
+MX.US,D,20140917,000000,12,12.43,11.97,12.07,290792,0
+MX.US,D,20140918,000000,12.09,12.33,12.09,12.33,457038,0
+MX.US,D,20140919,000000,12.38,12.47,12.17,12.39,335433,0
+MX.US,D,20140922,000000,12.33,12.38,12.03,12.29,309089,0
+MX.US,D,20140923,000000,12.29,12.29,12.05,12.2,282288,0
+MX.US,D,20140924,000000,12.19,12.3,12.13,12.27,183011,0
+MX.US,D,20140925,000000,12.2,12.27,12,12.08,318586,0
+MX.US,D,20140926,000000,12.14,12.24,11.81,11.9,325609,0
+MX.US,D,20140929,000000,11.79,11.89,11.62,11.76,204080,0
+MX.US,D,20140930,000000,11.73,12.02,11.66,11.7,158917,0
+MX.US,D,20141001,000000,11.7,11.71,11.27,11.33,278562,0
+MX.US,D,20141002,000000,11.29,11.44,11.06,11.32,149553,0
+MX.US,D,20141003,000000,11.39,11.47,11.22,11.31,171936,0
+MX.US,D,20141006,000000,11.31,11.44,11.17,11.33,251983,0
+MX.US,D,20141007,000000,11.33,11.5,10.99,11.02,227870,0
+MX.US,D,20141008,000000,11,11.4,10.87,11.36,158286,0
+MX.US,D,20141009,000000,11.37,11.37,10.9,10.94,165801,0
+MX.US,D,20141010,000000,10.75,10.76,10.26,10.32,244158,0
+MX.US,D,20141013,000000,10.32,10.35,10.03,10.06,128492,0
+MX.US,D,20141014,000000,10.13,10.38,10.1,10.18,167165,0
+MX.US,D,20141015,000000,10.09,10.39,9.91,10.36,104802,0
+MX.US,D,20141016,000000,10.15,10.34,10.05,10.17,195544,0
+MX.US,D,20141017,000000,10.25,10.62,10.24,10.34,245204,0
+MX.US,D,20141020,000000,10.29,10.52,10.29,10.38,254450,0
+MX.US,D,20141021,000000,10.45,10.71,10.4,10.65,234474,0
+MX.US,D,20141022,000000,10.71,10.91,10.31,10.33,218697,0
+MX.US,D,20141023,000000,10.46,10.69,10.46,10.55,161742,0
+MX.US,D,20141024,000000,10.52,10.64,10.44,10.53,162528,0
+MX.US,D,20141027,000000,10.46,10.62,10.31,10.54,75880,0
+MX.US,D,20141028,000000,10.57,11.07,10.54,11.02,112156,0
+MX.US,D,20141029,000000,10.99,11.12,10.86,11.01,116743,0
+MX.US,D,20141030,000000,10.92,10.94,10.57,10.71,109132,0
+MX.US,D,20141031,000000,10.87,11.21,10.81,11.13,176158,0
+MX.US,D,20141103,000000,11.13,11.43,10.99,11.33,190660,0
+MX.US,D,20141104,000000,11.28,11.38,11.11,11.25,93752,0
+MX.US,D,20141105,000000,11.32,11.32,10.93,11.04,193288,0
+MX.US,D,20141106,000000,11.04,11.49,10.93,11.39,437920,0
+MX.US,D,20141107,000000,11.39,11.5,11.3,11.44,163165,0
+MX.US,D,20141110,000000,11.42,11.47,11.23,11.43,107911,0
+MX.US,D,20141111,000000,11.4,11.45,11.05,11.42,194613,0
+MX.US,D,20141112,000000,11.38,11.49,11.37,11.47,86669,0
+MX.US,D,20141113,000000,11.37,11.52,11.02,11.17,332631,0
+MX.US,D,20141114,000000,11.12,11.19,10.95,11.12,219379,0
+MX.US,D,20141117,000000,11.09,11.14,10.93,11.11,354568,0
+MX.US,D,20141118,000000,11.08,11.44,11.07,11.44,304434,0
+MX.US,D,20141119,000000,11.46,11.46,11.11,11.11,170059,0
+MX.US,D,20141120,000000,11.03,11.27,10.99,11.22,285342,0
+MX.US,D,20141121,000000,11.36,11.45,11.27,11.37,564652,0
+MX.US,D,20141124,000000,11.38,11.45,11.33,11.37,210457,0
+MX.US,D,20141125,000000,11.42,11.71,11.3,11.61,198121,0
+MX.US,D,20141126,000000,11.65,12.45,11.56,12.33,425239,0
+MX.US,D,20141128,000000,12.35,12.35,12.09,12.18,97751,0
+MX.US,D,20141201,000000,12.18,12.18,11.68,11.82,140055,0
+MX.US,D,20141202,000000,11.81,11.97,11.65,11.79,211074,0
+MX.US,D,20141203,000000,11.77,13.01,11.77,12.75,422194,0
+MX.US,D,20141204,000000,12.78,12.81,12.44,12.51,165448,0
+MX.US,D,20141205,000000,12.6,13.33,12.55,13.31,262267,0
+MX.US,D,20141208,000000,13.3,13.47,13,13.05,235428,0
+MX.US,D,20141209,000000,12.83,14.47,12.83,13.4,255028,0
+MX.US,D,20141210,000000,13.34,13.36,12.56,12.58,232307,0
+MX.US,D,20141211,000000,12.63,13.04,12.58,12.92,284105,0
+MX.US,D,20141212,000000,12.77,13.15,12.49,12.96,328571,0
+MX.US,D,20141215,000000,13.09,13.28,12.49,12.65,209950,0
+MX.US,D,20141216,000000,12.72,12.89,12.35,12.65,213925,0
+MX.US,D,20141217,000000,12.76,12.87,12.35,12.82,192406,0
+MX.US,D,20141218,000000,13.08,13.51,12.96,13.25,251096,0
+MX.US,D,20141219,000000,13.26,13.35,12.98,13.22,175820,0
+MX.US,D,20141222,000000,13.27,13.45,13.09,13.37,158634,0
+MX.US,D,20141223,000000,13.4,13.54,13.27,13.28,141723,0
+MX.US,D,20141224,000000,13.41,13.62,13.06,13.62,119051,0
+MX.US,D,20141226,000000,13.64,13.71,13.47,13.61,63399,0
+MX.US,D,20141229,000000,13.63,13.81,13.53,13.55,72578,0
+MX.US,D,20141230,000000,13.47,13.47,13.19,13.32,120221,0
+MX.US,D,20141231,000000,13.37,13.4,12.97,12.99,126405,0
+MX.US,D,20150102,000000,13.08,13.19,12.76,12.89,174126,0
+MX.US,D,20150105,000000,12.81,12.82,12.42,12.6,177776,0
+MX.US,D,20150106,000000,12.6,12.64,11.95,12.17,199160,0
+MX.US,D,20150107,000000,12.2,12.39,11.71,12.23,112703,0
+MX.US,D,20150108,000000,12.3,12.74,12.3,12.57,74938,0
+MX.US,D,20150109,000000,12.62,13.08,12.43,12.99,109647,0
+MX.US,D,20150112,000000,12.89,13,12.6,12.93,114602,0
+MX.US,D,20150113,000000,13.09,13.13,12.54,13,214251,0
+MX.US,D,20150114,000000,12.9,12.98,12.55,12.95,156713,0
+MX.US,D,20150115,000000,13.07,13.1,12.63,12.72,412441,0
+MX.US,D,20150116,000000,12.68,12.89,12.55,12.84,107469,0
+MX.US,D,20150120,000000,12.88,12.88,12.56,12.71,137553,0
+MX.US,D,20150121,000000,12.72,13.02,12.63,12.84,86214,0
+MX.US,D,20150122,000000,12.67,12.99,12.59,12.99,114794,0
+MX.US,D,20150123,000000,12.92,12.96,12.68,12.78,77669,0
+MX.US,D,20150126,000000,12.74,12.79,12.4,12.55,275723,0
+MX.US,D,20150127,000000,12.37,12.49,12.04,12.26,135001,0
+MX.US,D,20150128,000000,12.36,12.36,11.9,12.02,183448,0
+MX.US,D,20150129,000000,12.35,14.32,12.24,14.15,804205,0
+MX.US,D,20150130,000000,14.01,14.8,13.9,14.38,393700,0
+MX.US,D,20150202,000000,14.53,15.04,14.23,14.98,350300,0
+MX.US,D,20150203,000000,15,15.72,14.8,15.16,448755,0
+MX.US,D,20150204,000000,15.17,15.19,14.74,15.09,254636,0
+MX.US,D,20150205,000000,15.15,15.33,15.02,15.23,113938,0
+MX.US,D,20150206,000000,15.22,15.25,14.91,15.1,234858,0
+MX.US,D,20150209,000000,15.17,15.25,14.78,14.87,174523,0
+MX.US,D,20150210,000000,15.03,15.11,14.88,14.93,161109,0
+MX.US,D,20150211,000000,14.88,15.22,14.86,14.98,164681,0
+MX.US,D,20150212,000000,15.07,15.23,14.97,15.02,408286,0
+MX.US,D,20150213,000000,6.41,8.09,6.4,7.52,15550825,0
+MX.US,D,20150217,000000,7.47,7.52,6.8,6.88,2552033,0
+MX.US,D,20150218,000000,7.05,7.25,6.4,6.62,2230488,0
+MX.US,D,20150219,000000,6.6,6.6,6.17,6.25,1419728,0
+MX.US,D,20150220,000000,6.21,6.25,5.86,5.86,1772516,0
+MX.US,D,20150223,000000,5.83,5.83,5.48,5.66,1228840,0
+MX.US,D,20150224,000000,5.74,5.74,5.42,5.49,802408,0
+MX.US,D,20150225,000000,5.52,6.1,5.42,6.08,2044536,0
+MX.US,D,20150226,000000,6.1,6.1,5.75,5.77,661871,0
+MX.US,D,20150227,000000,5.75,5.79,5.63,5.71,528677,0
+MX.US,D,20150302,000000,5.7,5.85,5.61,5.81,533300,0
+MX.US,D,20150303,000000,5.78,5.81,5.59,5.69,565400,0
+MX.US,D,20150304,000000,5.61,5.65,5.41,5.55,546600,0
+MX.US,D,20150305,000000,5.74,5.74,5.27,5.43,593900,0
+MX.US,D,20150306,000000,5.5,5.52,5.21,5.23,520200,0
+MX.US,D,20150309,000000,5.23,5.32,5.08,5.21,320800,0
+MX.US,D,20150310,000000,5.14,5.25,5,5.24,468900,0
+MX.US,D,20150311,000000,5.25,5.54,5.23,5.5,540000,0
+MX.US,D,20150312,000000,5.5,5.5,5.23,5.3,429100,0
+MX.US,D,20150313,000000,5.3,5.3,5.2,5.24,375500,0
+MX.US,D,20150316,000000,5.3,5.3,5.14,5.18,511600,0
+MX.US,D,20150317,000000,5.11,5.12,4.99,4.99,565000,0
+MX.US,D,20150318,000000,4.96,5.32,4.89,5.28,481600,0
+MX.US,D,20150319,000000,5.29,5.53,5.17,5.5,589000,0
+MX.US,D,20150320,000000,5.53,5.61,5.38,5.51,788300,0
+MX.US,D,20150323,000000,5.43,5.89,5.43,5.78,736100,0
+MX.US,D,20150324,000000,5.83,5.83,5.58,5.63,464300,0
+MX.US,D,20150325,000000,5.68,5.68,5.48,5.49,404400,0
+MX.US,D,20150326,000000,5.45,5.47,5.27,5.38,376000,0
+MX.US,D,20150327,000000,5.4,5.4,5.18,5.31,270500,0
+MX.US,D,20150330,000000,5.33,5.71,5.33,5.57,347700,0
+MX.US,D,20150331,000000,5.53,5.56,5.21,5.47,524783,0
+MX.US,D,20150401,000000,5.47,5.73,5.47,5.61,230800,0
+MX.US,D,20150402,000000,5.65,5.84,5.58,5.7,176500,0
+MX.US,D,20150406,000000,5.7,5.79,5.65,5.67,332100,0
+MX.US,D,20150407,000000,5.65,5.74,5.4,5.67,327701,0
+MX.US,D,20150408,000000,5.68,5.71,5.55,5.59,377400,0
+MX.US,D,20150409,000000,5.57,5.62,5.5,5.58,317340,0
+MX.US,D,20150410,000000,5.63,5.68,5.52,5.58,271600,0
+MX.US,D,20150413,000000,5.56,5.62,5.49,5.49,241600,0
+MX.US,D,20150414,000000,5.52,5.56,5.32,5.39,517800,0
+MX.US,D,20150415,000000,5.44,5.65,5.39,5.6,387968,0
+MX.US,D,20150416,000000,5.6,5.7,5.54,5.64,212748,0
+MX.US,D,20150417,000000,5.6,5.63,5.52,5.6,281900,0
+MX.US,D,20150420,000000,5.62,5.84,5.55,5.75,373412,0
+MX.US,D,20150421,000000,5.81,5.82,5.61,5.64,168446,0
+MX.US,D,20150422,000000,5.65,5.65,5.45,5.61,190171,0
+MX.US,D,20150423,000000,5.54,5.68,5.46,5.6,271900,0
+MX.US,D,20150424,000000,5.59,5.61,5.5,5.51,109965,0
+MX.US,D,20150427,000000,5.52,5.59,5.41,5.52,209200,0
+MX.US,D,20150428,000000,5.52,5.59,5.46,5.53,99396,0
+MX.US,D,20150429,000000,5.5,5.6,5.45,5.58,175800,0
+MX.US,D,20150430,000000,5.54,5.65,5.41,5.48,330200,0
+MX.US,D,20150501,000000,5.52,5.55,5.28,5.31,290300,0
+MX.US,D,20150504,000000,5.29,5.43,5.22,5.37,219700,0
+MX.US,D,20150505,000000,5.34,5.4,5,5.08,840200,0
+MX.US,D,20150506,000000,5.09,5.25,5.03,5.23,190977,0
+MX.US,D,20150507,000000,5.28,5.35,5.2,5.2,221039,0
+MX.US,D,20150508,000000,5.23,5.4,5.23,5.37,95700,0
+MX.US,D,20150511,000000,5.36,5.48,5.36,5.46,142800,0
+MX.US,D,20150512,000000,5.61,5.85,5.44,5.77,411972,0
+MX.US,D,20150513,000000,5.81,6.19,5.8,6.14,993066,0
+MX.US,D,20150514,000000,6.11,6.66,6.11,6.62,1129400,0
+MX.US,D,20150515,000000,6.61,6.65,6.33,6.4,708342,0
+MX.US,D,20150518,000000,6.44,6.53,6.12,6.26,502243,0
+MX.US,D,20150519,000000,6.28,6.46,6.19,6.34,418954,0
+MX.US,D,20150520,000000,6.3,6.41,6.21,6.35,578268,0
+MX.US,D,20150521,000000,6.38,6.38,6.18,6.25,212500,0
+MX.US,D,20150522,000000,6.25,6.38,6.15,6.28,403200,0
+MX.US,D,20150526,000000,6.24,6.42,6.16,6.4,521465,0
+MX.US,D,20150527,000000,6.4,6.43,6.21,6.39,645300,0
+MX.US,D,20150528,000000,6.37,6.5,6.24,6.39,553179,0
+MX.US,D,20150529,000000,7.05,7.55,6.95,7.17,3242500,0
+MX.US,D,20150601,000000,7.17,7.45,7.06,7.24,861616,0
+MX.US,D,20150602,000000,7.21,7.21,6.91,7.18,709387,0
+MX.US,D,20150603,000000,7.19,7.38,7.1,7.35,469700,0
+MX.US,D,20150604,000000,7.31,8.04,7.31,7.9,1183200,0
+MX.US,D,20150605,000000,7.91,7.91,7.61,7.77,446500,0
+MX.US,D,20150608,000000,7.78,7.84,7.62,7.66,288700,0
+MX.US,D,20150609,000000,7.71,7.87,7.63,7.64,291793,0
+MX.US,D,20150610,000000,7.66,7.68,7.63,7.64,167250,0
+MX.US,D,20150611,000000,7.66,7.81,7.64,7.73,354042,0
+MX.US,D,20150612,000000,7.71,7.71,7.41,7.5,534800,0
+MX.US,D,20150615,000000,7.4,7.53,7.27,7.48,288000,0
+MX.US,D,20150616,000000,7.48,7.52,7.39,7.47,187000,0
+MX.US,D,20150617,000000,7.5,7.69,7.46,7.65,223800,0
+MX.US,D,20150618,000000,7.67,7.67,7.45,7.55,148100,0
+MX.US,D,20150619,000000,7.54,7.58,7.42,7.55,238900,0
+MX.US,D,20150622,000000,7.57,7.9,7.44,7.85,476500,0
+MX.US,D,20150623,000000,7.85,7.98,7.79,7.9,264812,0
+MX.US,D,20150624,000000,7.87,7.92,7.59,7.79,264100,0
+MX.US,D,20150625,000000,7.77,7.91,7.65,7.82,234700,0
+MX.US,D,20150626,000000,7.78,7.83,7.43,7.67,335700,0
+MX.US,D,20150629,000000,7.62,8,7.49,7.75,528300,0
+MX.US,D,20150630,000000,7.8,7.9,7.44,7.72,429029,0
+MX.US,D,20150701,000000,7.71,7.76,7.13,7.4,481200,0
+MX.US,D,20150702,000000,7.39,7.42,7.25,7.32,185800,0
+MX.US,D,20150706,000000,7.25,7.36,7.19,7.26,203000,0
+MX.US,D,20150707,000000,7.25,7.31,7.01,7.3,239400,0
+MX.US,D,20150708,000000,7.24,7.26,7.06,7.18,139000,0
+MX.US,D,20150709,000000,7.34,7.89,7.26,7.68,419200,0
+MX.US,D,20150710,000000,7.76,7.88,7.61,7.73,172000,0
+MX.US,D,20150713,000000,7.8,8,7.74,7.99,478500,0
+MX.US,D,20150714,000000,8.05,8.62,7.93,8.57,874041,0
+MX.US,D,20150715,000000,8.58,8.69,8.43,8.6,428042,0
+MX.US,D,20150716,000000,8.65,8.68,8.33,8.4,462600,0
+MX.US,D,20150717,000000,8.37,8.55,8.22,8.46,252800,0
+MX.US,D,20150720,000000,8.45,8.53,8.35,8.37,334000,0
+MX.US,D,20150721,000000,8.39,8.5,8.25,8.38,371200,0
+MX.US,D,20150722,000000,8.3,8.58,8.29,8.51,885800,0
+MX.US,D,20150723,000000,8.56,8.75,8.51,8.61,319600,0
+MX.US,D,20150724,000000,8.6,9.13,8.6,8.93,769700,0
+MX.US,D,20150727,000000,8.97,9.08,8.32,8.59,634000,0
+MX.US,D,20150728,000000,8.61,8.62,8.23,8.62,229200,0
+MX.US,D,20150729,000000,8.6,8.62,8.26,8.4,496940,0
+MX.US,D,20150730,000000,8.36,8.59,8.19,8.5,598600,0
+MX.US,D,20150731,000000,8.45,8.93,8.45,8.56,650600,0
+MX.US,D,20150803,000000,8.6,8.75,8.38,8.44,294876,0
+MX.US,D,20150804,000000,8.46,8.69,8.44,8.49,295900,0
+MX.US,D,20150805,000000,8.5,8.75,8.46,8.69,308200,0
+MX.US,D,20150806,000000,8.68,8.72,8.45,8.62,317378,0
+MX.US,D,20150807,000000,8.6,9.2,8.17,8.52,785400,0
+MX.US,D,20150810,000000,8.52,8.59,8.28,8.5,510000,0
+MX.US,D,20150811,000000,8.49,8.71,8.44,8.45,219059,0
+MX.US,D,20150812,000000,8.44,8.65,8.35,8.62,209500,0
+MX.US,D,20150813,000000,8.63,9.23,8.59,9.17,1515200,0
+MX.US,D,20150814,000000,9.13,9.37,9.07,9.21,308000,0
+MX.US,D,20150817,000000,9.48,9.88,9.29,9.57,545700,0
+MX.US,D,20150818,000000,9.39,9.44,9.04,9.14,310700,0
+MX.US,D,20150819,000000,9.29,9.33,8.89,8.94,302800,0
+MX.US,D,20150820,000000,8.83,8.83,7.86,8,679500,0
+MX.US,D,20150821,000000,7.9,8.11,7.67,8.01,380600,0
+MX.US,D,20150824,000000,7.66,7.99,7.32,7.5,461135,0
+MX.US,D,20150825,000000,7.63,7.63,7.02,7.04,543700,0
+MX.US,D,20150826,000000,7.11,7.31,6.78,7.21,429300,0
+MX.US,D,20150827,000000,7.31,7.82,7.24,7.72,356200,0
+MX.US,D,20150828,000000,7.73,7.91,7.53,7.74,689200,0
+MX.US,D,20150831,000000,8.24,8.7,7.8,8.55,1365400,0
+MX.US,D,20150901,000000,8.7,8.7,8.09,8.16,189300,0
+MX.US,D,20150902,000000,8.25,8.6,8.15,8.58,225900,0
+MX.US,D,20150903,000000,8.62,8.98,8.62,8.68,227800,0
+MX.US,D,20150904,000000,8.57,8.68,8.37,8.5,202700,0
+MX.US,D,20150908,000000,8.73,9.1,8.58,9.08,376500,0
+MX.US,D,20150909,000000,9.05,9.06,8.6,8.61,121500,0
+MX.US,D,20150910,000000,8.59,8.77,8.51,8.66,195044,0
+MX.US,D,20150911,000000,8.59,8.75,8.44,8.6,176600,0
+MX.US,D,20150914,000000,8.57,8.73,8.5,8.69,52400,0
+MX.US,D,20150915,000000,8.67,8.77,8.56,8.73,142500,0
+MX.US,D,20150916,000000,8.69,8.78,8.62,8.78,235400,0
+MX.US,D,20150917,000000,8.73,8.91,8.63,8.7,194409,0
+MX.US,D,20150918,000000,8.52,8.77,8.52,8.71,109100,0
+MX.US,D,20150921,000000,8.66,8.96,8.46,8.54,101300,0
+MX.US,D,20150922,000000,8.47,8.79,8.47,8.54,194700,0
+MX.US,D,20150923,000000,8.55,8.55,8.09,8.26,149552,0
+MX.US,D,20150924,000000,8.21,8.25,7.91,8.02,203035,0
+MX.US,D,20150925,000000,8.11,8.17,7.77,7.92,229400,0
+MX.US,D,20150928,000000,7.92,7.92,7.07,7.17,268172,0
+MX.US,D,20150929,000000,7.18,7.2,6.4,6.62,418100,0
+MX.US,D,20150930,000000,6.64,6.74,6.42,6.59,344500,0
+MX.US,D,20151001,000000,6.59,6.68,6.23,6.44,297500,0
+MX.US,D,20151002,000000,6.34,6.49,6.2,6.4,188500,0
+MX.US,D,20151005,000000,6.46,6.56,6.23,6.26,131950,0
+MX.US,D,20151006,000000,6.23,6.61,6.23,6.61,188100,0
+MX.US,D,20151007,000000,6.61,6.77,6.39,6.48,235519,0
+MX.US,D,20151008,000000,6.45,6.67,6.35,6.59,288200,0
+MX.US,D,20151009,000000,6.58,6.61,6.29,6.36,235600,0
+MX.US,D,20151012,000000,6.39,6.51,6.15,6.26,224803,0
+MX.US,D,20151013,000000,6.15,6.51,6.15,6.49,1107600,0
+MX.US,D,20151014,000000,6.51,6.92,6.37,6.89,567858,0
+MX.US,D,20151015,000000,6.95,7.14,6.83,6.88,211100,0
+MX.US,D,20151016,000000,6.9,7.18,6.79,7.17,552000,0
+MX.US,D,20151019,000000,7.17,7.48,7.04,7.31,319574,0
+MX.US,D,20151020,000000,7.3,7.38,7.1,7.14,262277,0
+MX.US,D,20151021,000000,7.2,7.23,6.86,6.86,228800,0
+MX.US,D,20151022,000000,6.91,7.09,6.87,7.03,269200,0
+MX.US,D,20151023,000000,7.09,7.09,6.88,7.01,155500,0
+MX.US,D,20151026,000000,7.01,7.04,6.68,6.83,184000,0
+MX.US,D,20151027,000000,6.82,7.01,6.73,6.75,252600,0
+MX.US,D,20151028,000000,6.8,6.96,6.64,6.79,240800,0
+MX.US,D,20151029,000000,6.44,6.72,6.13,6.27,632700,0
+MX.US,D,20151030,000000,6.08,6.14,5.19,5.29,1817900,0
+MX.US,D,20151102,000000,5.31,5.51,5.2,5.35,566963,0
+MX.US,D,20151103,000000,5.31,5.45,5.24,5.27,490891,0
+MX.US,D,20151104,000000,5.27,5.42,5.23,5.34,341369,0
+MX.US,D,20151105,000000,5.3,5.43,5.25,5.42,146100,0
+MX.US,D,20151106,000000,5.42,5.83,5.38,5.67,1137700,0
+MX.US,D,20151109,000000,5.67,5.67,5.26,5.28,251106,0
+MX.US,D,20151110,000000,5.26,5.33,4.92,5.12,499000,0
+MX.US,D,20151111,000000,5.13,5.25,5.13,5.25,420900,0
+MX.US,D,20151112,000000,5.24,5.75,5.21,5.69,702700,0
+MX.US,D,20151113,000000,5.66,5.7,5.41,5.65,460600,0
+MX.US,D,20151116,000000,5.64,5.71,5.46,5.51,333300,0
+MX.US,D,20151117,000000,5.52,5.53,5.29,5.33,330000,0
+MX.US,D,20151118,000000,5.33,5.47,5.32,5.4,269000,0
+MX.US,D,20151119,000000,5.42,5.42,5.08,5.17,149012,0
+MX.US,D,20151120,000000,5.17,5.17,5.05,5.1,213400,0
+MX.US,D,20151123,000000,5.09,5.33,5.04,5.27,289600,0
+MX.US,D,20151124,000000,5.24,5.35,5.19,5.27,123600,0
+MX.US,D,20151125,000000,5.26,5.72,5.25,5.64,198500,0
+MX.US,D,20151127,000000,5.64,5.69,5.51,5.52,88800,0
+MX.US,D,20151130,000000,5.52,5.65,5.5,5.59,160800,0
+MX.US,D,20151201,000000,5.61,5.93,5.56,5.56,448173,0
+MX.US,D,20151202,000000,5.59,5.61,5.42,5.43,223679,0
+MX.US,D,20151203,000000,5.47,5.54,5.18,5.33,219736,0
+MX.US,D,20151204,000000,5.34,5.46,5.2,5.27,174600,0
+MX.US,D,20151207,000000,5.25,5.25,4.81,4.89,481500,0
+MX.US,D,20151208,000000,4.83,4.96,4.73,4.9,522202,0
+MX.US,D,20151209,000000,4.88,4.99,4.77,4.88,2745300,0
+MX.US,D,20151210,000000,4.88,5.05,4.8,5.02,612700,0
+MX.US,D,20151211,000000,5,5.01,4.81,4.87,328800,0
+MX.US,D,20151214,000000,4.86,4.86,4.14,4.22,632647,0
+MX.US,D,20151215,000000,4.22,4.47,4.21,4.46,190600,0
+MX.US,D,20151216,000000,4.48,4.56,4.33,4.41,217900,0
+MX.US,D,20151217,000000,4.45,4.48,4.34,4.37,429400,0
+MX.US,D,20151218,000000,4.36,4.52,4.34,4.52,202600,0
+MX.US,D,20151221,000000,4.54,4.59,4.45,4.52,142000,0
+MX.US,D,20151222,000000,4.52,5.14,4.51,5.08,474813,0
+MX.US,D,20151223,000000,5.07,5.29,5.07,5.16,267800,0
+MX.US,D,20151224,000000,5.14,5.305,5.14,5.2,58735,0
+MX.US,D,20151228,000000,5.16,5.2,4.95,5.08,229392,0
+MX.US,D,20151229,000000,5.09,5.17,4.91,5.06,279594,0
+MX.US,D,20151230,000000,5.02,5.14,4.97,5.04,140989,0
+MX.US,D,20151231,000000,4.98,5.35,4.97,5.29,251683,0
+MX.US,D,20160104,000000,5.2,5.25,4.99,5,250057,0
+MX.US,D,20160105,000000,4.99,5.07,4.74,4.83,265707,0
+MX.US,D,20160106,000000,4.76,4.7797,4.59,4.63,269977,0
+MX.US,D,20160107,000000,4.57,4.61,4.23,4.24,503038,0
+MX.US,D,20160108,000000,4.26,4.36,3.99,4.05,323747,0
+MX.US,D,20160111,000000,4.08,4.13,3.8,3.84,247212,0
+MX.US,D,20160112,000000,3.89,3.91,3.73,3.86,213112,0
+MX.US,D,20160113,000000,3.88,4.05,3.63,3.72,223039,0
+MX.US,D,20160114,000000,3.75,3.91,3.64,3.85,79403,0
+MX.US,D,20160115,000000,3.67,3.8,3.6,3.79,138375,0
+MX.US,D,20160119,000000,3.92,4.19,3.86,3.96,314900,0
+MX.US,D,20160120,000000,3.89,4.01,3.69,3.96,317490,0
+MX.US,D,20160121,000000,3.98,4.54,3.95,4.49,350780,0
+MX.US,D,20160122,000000,4.58,4.79,4.45,4.77,220497,0
+MX.US,D,20160125,000000,4.77,5,4.755,4.82,223599,0
+MX.US,D,20160126,000000,4.87,4.88,4.61,4.79,255452,0
+MX.US,D,20160127,000000,4.77,4.78,4.33,4.38,115204,0
+MX.US,D,20160128,000000,4.43,4.47,4.27,4.37,63102,0
+MX.US,D,20160129,000000,4.41,4.65,4.41,4.58,189577,0
+MX.US,D,20160201,000000,4.55,4.55,4.33,4.49,96721,0
+MX.US,D,20160202,000000,4.38,4.38,4.03,4.09,142755,0
+MX.US,D,20160203,000000,4.12,4.12,4.01,4.08,102570,0
+MX.US,D,20160204,000000,4.14,4.55,4.09,4.53,395444,0
+MX.US,D,20160205,000000,4.52,4.88,4.35,4.87,343746,0
+MX.US,D,20160208,000000,4.76,4.76,4.38,4.45,159079,0
+MX.US,D,20160209,000000,4.38,4.38,4.095,4.1,261689,0
+MX.US,D,20160210,000000,4.15,4.34,3.855,3.89,412123,0
+MX.US,D,20160211,000000,3.86,3.94,3.49,3.5,1540669,0
+MX.US,D,20160212,000000,3.51,3.58,3.395,3.4,359719,0
+MX.US,D,20160216,000000,3.5,3.53,3.39,3.42,539332,0
+MX.US,D,20160217,000000,3.43,3.46,3.27,3.28,865286,0
+MX.US,D,20160218,000000,3.47,3.98,3.1,3.85,3517455,0
+MX.US,D,20160219,000000,3.96,4.1,3.79,4.08,644028,0
+MX.US,D,20160222,000000,4.08,4.37,4.08,4.32,373932,0
+MX.US,D,20160223,000000,4.31,4.9,4.27,4.87,903758,0
+MX.US,D,20160224,000000,4.76,4.96,4.71,4.93,552853,0
+MX.US,D,20160225,000000,5,5.12,4.9,5.02,570162,0
+MX.US,D,20160226,000000,5.12,5.18,5.02,5.11,360707,0
+MX.US,D,20160229,000000,5.1,5.25,5.1,5.23,228848,0
+MX.US,D,20160301,000000,5.25,5.25,5.06,5.22,172060,0
+MX.US,D,20160302,000000,5.22,5.25,5.07,5.11,388869,0
+MX.US,D,20160303,000000,5.17,5.23,5.11,5.16,271864,0
+MX.US,D,20160304,000000,5.17,5.31,5.1,5.29,547579,0
+MX.US,D,20160307,000000,5.3,5.81,5.295,5.8,819448,0
+MX.US,D,20160308,000000,5.73,5.766,5.1101,5.13,267041,0
+MX.US,D,20160309,000000,5.14,5.57,5.06,5.54,510783,0
+MX.US,D,20160310,000000,5.53,5.62,5.4,5.53,417986,0
+MX.US,D,20160311,000000,5.64,5.67,5.44,5.53,605616,0
+MX.US,D,20160314,000000,5.5,5.62,5.47,5.52,288511,0
+MX.US,D,20160315,000000,5.51,5.5305,5.22,5.23,125396,0
+MX.US,D,20160316,000000,5.23,5.29,5.19,5.21,149175,0
+MX.US,D,20160317,000000,5.25,5.36,5.13,5.26,231963,0
+MX.US,D,20160318,000000,5.32,5.51,5.27,5.51,393206,0
+MX.US,D,20160321,000000,5.49,5.49,5.19,5.22,184642,0
+MX.US,D,20160322,000000,5.2,5.2,5.0101,5.07,228695,0
+MX.US,D,20160323,000000,5.08,5.11,4.85,5.1,330124,0
+MX.US,D,20160324,000000,5.05,5.09,4.83,5.05,110616,0
+MX.US,D,20160328,000000,5.03,5.05,4.88,4.93,91225,0
+MX.US,D,20160329,000000,4.89,5.26,4.8222,5.24,73915,0
+MX.US,D,20160330,000000,5.28,5.325,5.21,5.26,123040,0
+MX.US,D,20160331,000000,5.27,5.46,5.27,5.44,233833,0
+MX.US,D,20160401,000000,5.32,5.53,5.32,5.52,123825,0
+MX.US,D,20160404,000000,5.48,5.535,5.21,5.36,146748,0
+MX.US,D,20160405,000000,5.32,5.34,5.09,5.24,310065,0
+MX.US,D,20160406,000000,5.25,5.48,5.18,5.44,265953,0
+MX.US,D,20160407,000000,5.41,5.49,5.35,5.45,60456,0
+MX.US,D,20160408,000000,5.53,5.58,5.35,5.38,62995,0
+MX.US,D,20160411,000000,5.41,5.5,5.4,5.47,107935,0
+MX.US,D,20160412,000000,5.5,5.5,5.28,5.29,132319,0
+MX.US,D,20160413,000000,5.36,5.5,5.3341,5.4,116851,0
+MX.US,D,20160414,000000,5.41,5.41,5.3,5.33,98176,0
+MX.US,D,20160415,000000,5.33,5.33,5.23,5.29,88706,0
+MX.US,D,20160418,000000,5.24,5.26,5.08,5.13,93580,0
+MX.US,D,20160419,000000,5.17,5.2,4.92,4.92,110079,0
+MX.US,D,20160420,000000,4.95,5.21,4.9301,5.16,94901,0
+MX.US,D,20160421,000000,5.2,5.23,5.16,5.21,128742,0
+MX.US,D,20160422,000000,5.23,5.3101,4.9903,5.22,43207,0
+MX.US,D,20160425,000000,5.24,5.26,5.1,5.12,83795,0
+MX.US,D,20160426,000000,5.12,5.24,5.07,5.14,37566,0
+MX.US,D,20160427,000000,5.14,5.2608,5.14,5.15,35906,0
+MX.US,D,20160428,000000,5.15,5.25,5.02,5.04,94380,0
+MX.US,D,20160429,000000,5.06,5.19,4.97,5.16,93437,0
+MX.US,D,20160502,000000,5.16,5.2188,5.04,5.1,276502,0
+MX.US,D,20160503,000000,5.04,5.08,4.95,5.05,63280,0
+MX.US,D,20160504,000000,5.01,5.09,4.8,4.86,70611,0
+MX.US,D,20160505,000000,4.813,4.9,4.7132,4.75,120064,0
+MX.US,D,20160506,000000,5.42,5.61,4.99,5.09,615313,0
+MX.US,D,20160509,000000,5.07,5.18,4.8,5.01,331709,0
+MX.US,D,20160510,000000,5.02,5.27,4.9134,5.19,140614,0
+MX.US,D,20160511,000000,5.16,5.18,4.95,5.01,248589,0
+MX.US,D,20160512,000000,5.04,5.1,4.8,4.87,137784,0
+MX.US,D,20160513,000000,4.85,4.97,4.84,4.97,106203,0
+MX.US,D,20160516,000000,5.02,5.14,4.88,5.01,372857,0
+MX.US,D,20160517,000000,5,5,4.9,4.95,207245,0
+MX.US,D,20160518,000000,4.9,4.98,4.9,4.93,61023,0
+MX.US,D,20160519,000000,4.93,5,4.89,4.95,104300,0
+MX.US,D,20160520,000000,5,5.13,4.99,5.07,294783,0
+MX.US,D,20160523,000000,5.15,5.16,5,5.06,590164,0
+MX.US,D,20160524,000000,5.1,5.14,5.08,5.1,223872,0
+MX.US,D,20160525,000000,5.18,5.2,5.05,5.13,188031,0
+MX.US,D,20160526,000000,5.13,5.23,5.12,5.16,134191,0
+MX.US,D,20160527,000000,5.2,5.52,5.15,5.41,194629,0
+MX.US,D,20160531,000000,5.42,5.64,5.38,5.55,231278,0
+MX.US,D,20160601,000000,5.49,5.725,5.46,5.67,224551,0
+MX.US,D,20160602,000000,5.65,5.81,5.63,5.71,142934,0
+MX.US,D,20160603,000000,5.72,5.92,5.71,5.82,139621,0
+MX.US,D,20160606,000000,5.83,6.02,5.77,5.78,178175,0
+MX.US,D,20160607,000000,5.82,5.94,5.76,5.9,90209,0
+MX.US,D,20160608,000000,5.8894,5.975,5.81,5.91,87081,0
+MX.US,D,20160609,000000,5.95,5.95,5.64,5.77,119335,0
+MX.US,D,20160610,000000,5.72,5.82,5.53,5.54,177667,0
+MX.US,D,20160613,000000,5.52,5.75,5.52,5.59,58656,0
+MX.US,D,20160614,000000,5.6,5.66,5.45,5.52,90739,0
+MX.US,D,20160615,000000,5.6,5.8,5.55,5.68,98263,0
+MX.US,D,20160616,000000,5.64,5.71,5.55,5.68,59670,0
+MX.US,D,20160617,000000,5.7,5.82,5.66,5.72,86915,0
+MX.US,D,20160620,000000,5.76,5.85,5.66,5.66,54230,0
+MX.US,D,20160621,000000,5.73,5.75,5.66,5.69,33583,0
+MX.US,D,20160622,000000,5.69,5.92,5.6892,5.73,73512,0
+MX.US,D,20160623,000000,5.81,6.1,5.68,5.99,290874,0
+MX.US,D,20160624,000000,5.75,5.87,5.56,5.71,231163,0
+MX.US,D,20160627,000000,5.66,5.78,5.13,5.15,145974,0
+MX.US,D,20160628,000000,5.25,5.405,5.21,5.28,80423,0
+MX.US,D,20160629,000000,5.36,5.54,5.23,5.51,121137,0
+MX.US,D,20160630,000000,5.54,5.67,5.42,5.66,125283,0
+MX.US,D,20160701,000000,5.51,5.69,5.51,5.53,41988,0
+MX.US,D,20160705,000000,5.48,5.5,5.3501,5.44,65661,0
+MX.US,D,20160706,000000,5.41,5.55,5.38,5.52,95684,0
+MX.US,D,20160707,000000,5.53,5.75,5.53,5.59,63516,0
+MX.US,D,20160708,000000,5.65,5.73,5.55,5.59,220345,0
+MX.US,D,20160711,000000,5.67,5.73,5.5,5.51,82951,0
+MX.US,D,20160712,000000,5.55,5.67,5.54,5.6,85430,0
+MX.US,D,20160713,000000,5.64,5.73,5.57,5.73,275357,0
+MX.US,D,20160714,000000,5.74,5.7865,5.57,5.71,117708,0
+MX.US,D,20160715,000000,5.68,5.73,5.61,5.7,17314,0
+MX.US,D,20160718,000000,5.76,5.78,5.66,5.69,257904,0
+MX.US,D,20160719,000000,5.8,5.8,5.68,5.7,33190,0
+MX.US,D,20160720,000000,5.69,5.75,5.67,5.71,46098,0
+MX.US,D,20160721,000000,5.69,5.73,5.61,5.68,85572,0
+MX.US,D,20160722,000000,5.61,5.69,5.52,5.65,65307,0
+MX.US,D,20160725,000000,5.68,5.75,5.62,5.67,62350,0
+MX.US,D,20160726,000000,5.66,5.79,5.58,5.77,64274,0
+MX.US,D,20160727,000000,5.8,5.92,5.72,5.76,111765,0
+MX.US,D,20160728,000000,5.73,5.85,5.68,5.84,159702,0
+MX.US,D,20160729,000000,5.84,5.95,5.75,5.95,96141,0
+MX.US,D,20160801,000000,5.9,6.07,5.895,5.93,94352,0
+MX.US,D,20160802,000000,5.9,5.99,5.75,5.97,60950,0
+MX.US,D,20160803,000000,6,6.25,5.92,6.14,223107,0
+MX.US,D,20160804,000000,6.4,8.15,6.38,7.28,2038200,0
+MX.US,D,20160805,000000,7.25,8.1,7.08,7.51,1264892,0
+MX.US,D,20160808,000000,7.51,7.56,7.21,7.39,399996,0
+MX.US,D,20160809,000000,7.4,7.5,7.3,7.33,374032,0
+MX.US,D,20160810,000000,7.37,7.59,7.37,7.42,475976,0
+MX.US,D,20160811,000000,7.5,7.53,7.345,7.43,218484,0
+MX.US,D,20160812,000000,7.48,7.52,7.42,7.52,241233,0
+MX.US,D,20160815,000000,7.5,7.97,7.46,7.86,1075111,0
+MX.US,D,20160816,000000,7.88,7.925,7.69,7.71,308375,0
+MX.US,D,20160817,000000,7.7,7.84,7.58,7.7,676968,0
+MX.US,D,20160818,000000,7.7,8.115,7.66,7.98,521807,0
+MX.US,D,20160819,000000,7.98,8.265,7.92,8.25,378762,0
+MX.US,D,20160822,000000,8.25,8.58,8.112,8.47,589163,0
+MX.US,D,20160823,000000,8.52,8.715,8.52,8.7,484379,0
+MX.US,D,20160824,000000,8.8,8.94,8.35,8.46,496770,0
+MX.US,D,20160825,000000,8.46,8.6,8.41,8.55,324591,0
+MX.US,D,20160826,000000,8.57,8.8,8.51,8.71,895035,0
+MX.US,D,20160829,000000,8.78,8.88,8.72,8.8,261919,0
+MX.US,D,20160830,000000,8.87,8.89,8.53,8.56,269562,0
+MX.US,D,20160831,000000,8.58,8.68,8.5,8.61,278333,0
+MX.US,D,20160901,000000,8.6,8.6999,8.47,8.6,124254,0
+MX.US,D,20160902,000000,8.63,8.77,8.55,8.72,207088,0
+MX.US,D,20160906,000000,8.72,8.8,8.63,8.74,135322,0
+MX.US,D,20160907,000000,8.8,9.17,8.745,9.02,1081979,0
+MX.US,D,20160908,000000,9.02,9.02,8.67,8.69,349527,0
+MX.US,D,20160909,000000,8.57,8.64,8.25,8.25,382639,0
+MX.US,D,20160912,000000,8.16,8.37,8.051,8.32,223551,0
+MX.US,D,20160913,000000,8.21,8.28,7.95,8.06,258126,0
+MX.US,D,20160914,000000,8.11,8.28,8.03,8.24,224422,0
+MX.US,D,20160915,000000,8.23,8.42,8.23,8.33,96044,0
+MX.US,D,20160916,000000,8.31,8.35,8.18,8.2,140217,0
+MX.US,D,20160919,000000,8.28,8.37,8.09,8.12,229428,0
+MX.US,D,20160920,000000,8.14,8.18,8.03,8.03,113640,0
+MX.US,D,20160921,000000,8.1,8.1,7.91,7.97,186968,0
+MX.US,D,20160922,000000,8,8.09,7.91,7.94,179470,0
+MX.US,D,20160923,000000,7.93,8.01,7.92,7.94,103522,0
+MX.US,D,20160926,000000,7.88,7.98,7.81,7.92,128910,0
+MX.US,D,20160927,000000,7.92,7.92,7.8,7.86,124973,0
+MX.US,D,20160928,000000,7.9,8.08,7.86,7.99,179898,0
+MX.US,D,20160929,000000,8.14,8.19,7.91,8.13,226858,0
+MX.US,D,20160930,000000,8.19,8.48,8.1313,8.34,413995,0
+MX.US,D,20161003,000000,8.34,8.38,8.1,8.17,145813,0
+MX.US,D,20161004,000000,8.16,8.215,8.06,8.15,278358,0
+MX.US,D,20161005,000000,8.16,8.7,8.15,8.57,924774,0
+MX.US,D,20161006,000000,8.64,8.68,8.47,8.68,254568,0
+MX.US,D,20161007,000000,8.66,8.79,8.54,8.69,257434,0
+MX.US,D,20161010,000000,8.75,8.83,8.69,8.7,128435,0
+MX.US,D,20161011,000000,8.65,8.68,8.25,8.32,290515,0
+MX.US,D,20161012,000000,8.32,8.58,8.2,8.49,186292,0
+MX.US,D,20161013,000000,8.38,8.49,8.17,8.27,322020,0
+MX.US,D,20161014,000000,8.32,8.41,8.2,8.31,160772,0
+MX.US,D,20161017,000000,8.25,8.35,8.15,8.2,114549,0
+MX.US,D,20161018,000000,8.2,8.3,8.15,8.25,81028,0
+MX.US,D,20161019,000000,8.2,8.3,8.05,8.3,220583,0
+MX.US,D,20161020,000000,8.2,8.55,8.15,8.45,206571,0
+MX.US,D,20161021,000000,8.5,8.5,8.35,8.5,132929,0
+MX.US,D,20161024,000000,8.5,8.5,8.3,8.4,123694,0
+MX.US,D,20161025,000000,8.4,8.5,8.2,8.2,271507,0
+MX.US,D,20161026,000000,8.2,8.45,8.2,8.45,293455,0
+MX.US,D,20161027,000000,8.4,8.55,8.4,8.45,348293,0
+MX.US,D,20161028,000000,6.8,7.5,5.7,6.2,2067954,0
+MX.US,D,20161031,000000,6.1,6.3,5.8,6.2,802666,0
+MX.US,D,20161101,000000,6.2,6.3,5.95,5.95,594051,0
+MX.US,D,20161102,000000,6,6,5.35,5.45,918749,0
+MX.US,D,20161103,000000,5.55,5.6,5.2,5.25,405274,0
+MX.US,D,20161104,000000,5.25,5.575,5.2,5.55,265578,0
+MX.US,D,20161107,000000,5.65,5.8,5.55,5.75,244401,0
+MX.US,D,20161108,000000,5.7,5.8,5.6,5.6,167269,0
+MX.US,D,20161109,000000,5.55,5.7,5.45,5.7,224315,0
+MX.US,D,20161110,000000,5.7,5.85,5.45,5.8,244757,0
+MX.US,D,20161111,000000,5.75,5.85,5.55,5.55,343453,0
+MX.US,D,20161114,000000,5.55,5.65,5.25,5.35,1352548,0
+MX.US,D,20161115,000000,5.3,5.6,5.3,5.45,346254,0
+MX.US,D,20161116,000000,5.5,5.6,5.4,5.5,371261,0
+MX.US,D,20161117,000000,5.6,5.65,5.45,5.6,374094,0
+MX.US,D,20161118,000000,5.65,6.1,5.5584,6,836769,0
+MX.US,D,20161121,000000,6.1,6.45,6.1,6.4,337805,0
+MX.US,D,20161122,000000,6.45,6.75,6.45,6.7,515641,0
+MX.US,D,20161123,000000,6.7,6.85,6.6,6.8,117035,0
+MX.US,D,20161125,000000,6.65,7,6.6,6.95,197730,0
+MX.US,D,20161128,000000,6.95,6.95,6.5,6.7,179892,0
+MX.US,D,20161129,000000,6.75,6.75,6.5,6.7,149696,0
+MX.US,D,20161130,000000,6.7,6.7,6.4,6.45,200467,0
+MX.US,D,20161201,000000,6.45,6.514,6.15,6.3,240322,0
+MX.US,D,20161202,000000,6.25,6.4,6.2,6.2,155449,0
+MX.US,D,20161205,000000,6.25,6.4,6.15,6.3,119731,0
+MX.US,D,20161206,000000,6.25,6.5,6.25,6.35,149031,0
+MX.US,D,20161207,000000,6.35,6.35,6.2,6.3,231424,0
+MX.US,D,20161208,000000,6.4,6.55,6.375,6.5,83982,0
+MX.US,D,20161209,000000,6.45,6.55,6.4,6.4,70874,0
+MX.US,D,20161212,000000,6.4,6.45,6.05,6.15,152873,0
+MX.US,D,20161213,000000,6.15,6.4,6.15,6.3,57140,0
+MX.US,D,20161214,000000,6.25,6.35,6.15,6.2,70319,0
+MX.US,D,20161215,000000,6.15,6.3,6,6.1,206427,0
+MX.US,D,20161216,000000,6.1,6.2,6,6,65098,0
+MX.US,D,20161219,000000,6,6.35,6,6.35,87473,0
+MX.US,D,20161220,000000,6.35,6.5,6.15,6.4,276817,0
+MX.US,D,20161221,000000,6.35,6.5,6.2,6.2,72319,0
+MX.US,D,20161222,000000,6.25,6.35,6.125,6.3,120839,0
+MX.US,D,20161223,000000,6.25,6.35,6.15,6.2,69379,0
+MX.US,D,20161227,000000,6.2,6.3,6.1,6.3,104053,0
+MX.US,D,20161228,000000,6.25,6.5,6.1,6.35,209751,0
+MX.US,D,20161229,000000,6.3,6.45,6.25,6.4,85014,0
+MX.US,D,20161230,000000,6.45,6.4685,6.2,6.2,61197,0
+MX.US,D,20170103,000000,6.2,6.35,6.2,6.3,169305,0
+MX.US,D,20170104,000000,6.4,6.5,6.4,6.5,131127,0
+MX.US,D,20170105,000000,6.5,6.5,6.4183,6.5,173371,0
+MX.US,D,20170106,000000,6.5,6.5,6.25,6.35,104992,0
+MX.US,D,20170109,000000,6.3,6.3937,6.1,6.1,117278,0
+MX.US,D,20170110,000000,6.15,6.35,6.05,6.35,113367,0
+MX.US,D,20170111,000000,6.55,6.85,6.4,6.7,3452294,0
+MX.US,D,20170112,000000,6.75,6.75,6.55,6.65,348029,0
+MX.US,D,20170113,000000,6.9,7.55,6.85,7.35,1409111,0
+MX.US,D,20170117,000000,7.45,7.55,7.4,7.45,761864,0
+MX.US,D,20170118,000000,7.5,7.75,7.475,7.75,851666,0
+MX.US,D,20170119,000000,7.75,8.35,7.75,8.25,2938023,0
+MX.US,D,20170120,000000,8.25,8.35,7.7,7.95,882187,0
+MX.US,D,20170123,000000,8.2,8.35,8.05,8.2,717173,0
+MX.US,D,20170124,000000,8.25,8.3,8.05,8.15,645844,0
+MX.US,D,20170125,000000,8.2,8.3,8.15,8.2,315562,0
+MX.US,D,20170126,000000,8.3,8.35,8.175,8.3,436492,0
+MX.US,D,20170127,000000,8.35,8.7,8.2,8.65,792138,0
+MX.US,D,20170130,000000,8.65,8.75,8.3,8.6,650224,0
+MX.US,D,20170131,000000,8.55,8.6,8.35,8.6,280685,0
+MX.US,D,20170201,000000,8.65,8.7,8.4,8.65,435742,0
+MX.US,D,20170202,000000,8.55,8.8,8.55,8.75,624388,0
+MX.US,D,20170203,000000,8.8,8.9,8.6,8.75,470131,0
+MX.US,D,20170206,000000,8.8,8.8,8.65,8.7,320340,0
+MX.US,D,20170207,000000,8.65,8.8,8.35,8.55,1074703,0
+MX.US,D,20170208,000000,8.55,8.55,8.4,8.45,290445,0
+MX.US,D,20170209,000000,8.5,8.5,8.15,8.2,711993,0
+MX.US,D,20170210,000000,7.75,7.75,7,7.45,2302416,0
+MX.US,D,20170213,000000,7.4,7.95,7.35,7.5,1283094,0
+MX.US,D,20170214,000000,7.45,7.8,7.45,7.7,839425,0
+MX.US,D,20170215,000000,7.65,7.7,7.3705,7.45,578345,0
+MX.US,D,20170216,000000,7.5,7.65,7.4,7.55,654014,0
+MX.US,D,20170217,000000,7.7,7.85,7.55,7.55,375032,0
+MX.US,D,20170221,000000,7.55,7.555,7.15,7.5,723966,0
+MX.US,D,20170222,000000,7.5,7.575,7.3,7.4,319483,0
+MX.US,D,20170223,000000,7.45,7.55,7.25,7.25,452363,0
+MX.US,D,20170224,000000,7.15,7.65,7.15,7.6,396052,0
+MX.US,D,20170227,000000,7.55,7.7,7.35,7.45,421006,0
+MX.US,D,20170228,000000,7.45,7.55,7.3,7.35,210983,0
+MX.US,D,20170301,000000,7.45,7.5,7.35,7.4,185954,0
+MX.US,D,20170302,000000,7.45,7.6,7.35,7.4,138261,0
+MX.US,D,20170303,000000,7.3,7.4,7.2,7.35,202732,0
+MX.US,D,20170306,000000,7.3,7.45,7.25,7.4,158833,0
+MX.US,D,20170307,000000,7.45,7.55,7.35,7.5,226482,0
+MX.US,D,20170308,000000,7.5,7.6,7.25,7.3,209922,0
+MX.US,D,20170309,000000,7.35,7.45,7.3,7.35,202100,0
+MX.US,D,20170310,000000,7.4,7.5,7.305,7.4,164754,0
+MX.US,D,20170313,000000,7.4,7.55,7.345,7.5,119061,0
+MX.US,D,20170314,000000,7.5,7.675,7.4,7.6,439610,0
+MX.US,D,20170315,000000,7.55,7.7,7.55,7.65,200285,0
+MX.US,D,20170316,000000,7.65,8.3,7.65,8.2,777307,0
+MX.US,D,20170317,000000,8.3,8.45,8.2,8.35,652024,0
+MX.US,D,20170320,000000,8.4,8.75,8.4,8.7,506361,0
+MX.US,D,20170321,000000,8.75,8.9,8.5,8.85,1341160,0
+MX.US,D,20170322,000000,8.8,8.85,8.45,8.65,503963,0
+MX.US,D,20170323,000000,8.65,8.75,8.65,8.7,117238,0
+MX.US,D,20170324,000000,8.8,9.35,8.75,9.05,634404,0
+MX.US,D,20170327,000000,8.95,9.15,8.65,9.05,279594,0
+MX.US,D,20170328,000000,9.05,9.445,8.9,9.25,525205,0
+MX.US,D,20170329,000000,9.3,9.65,9.25,9.55,698888,0
+MX.US,D,20170330,000000,9.6,9.7,9.4642,9.6,324649,0
+MX.US,D,20170331,000000,9.6,9.7,9.35,9.55,384969,0
+MX.US,D,20170403,000000,9.55,9.6,9.15,9.3,186675,0
+MX.US,D,20170404,000000,9.25,9.35,9.1,9.2,459603,0
+MX.US,D,20170405,000000,9.2,9.2,8.8,8.85,276691,0
+MX.US,D,20170406,000000,8.9,9.075,8.7,9,235611,0
+MX.US,D,20170407,000000,8.9,9.15,8.9,9.05,232857,0
+MX.US,D,20170410,000000,9.05,9.1,8.8,8.9,343681,0
+MX.US,D,20170411,000000,8.9,8.95,8.65,8.65,234622,0
+MX.US,D,20170412,000000,8.7,8.725,8.6,8.65,191277,0
+MX.US,D,20170413,000000,8.65,8.8,8.4,8.4,215508,0
+MX.US,D,20170417,000000,8.35,8.5,8.2,8.4,224829,0
+MX.US,D,20170418,000000,8.4,8.45,8.125,8.3,360973,0
+MX.US,D,20170419,000000,8.35,8.5,8.3,8.4,350242,0
+MX.US,D,20170420,000000,8.4,8.45,8.15,8.25,260834,0
+MX.US,D,20170421,000000,8.3,8.4,8.25,8.35,122258,0
+MX.US,D,20170424,000000,8.45,8.45,8.15,8.15,423032,0
+MX.US,D,20170425,000000,8.2,8.225,8.05,8.15,502470,0
+MX.US,D,20170426,000000,8.15,8.25,8.05,8.1,674857,0
+MX.US,D,20170427,000000,8.1,8.4,8.05,8.35,550396,0
+MX.US,D,20170428,000000,8.4,8.5198,8.25,8.5,794437,0
+MX.US,D,20170501,000000,8.55,8.85,8.55,8.7,253374,0
+MX.US,D,20170502,000000,8.75,8.85,8.35,8.4,617480,0
+MX.US,D,20170503,000000,8.3,8.45,8.2,8.25,387010,0
+MX.US,D,20170504,000000,8.35,9.7,8.3,9.65,1274537,0
+MX.US,D,20170505,000000,9.8,10.2,9.5,10.05,985723,0
+MX.US,D,20170508,000000,10.05,10.2,9.7,9.7,559394,0
+MX.US,D,20170509,000000,9.7,9.85,9.3,9.45,425498,0
+MX.US,D,20170510,000000,9.4,9.5,8.95,9.05,519313,0
+MX.US,D,20170511,000000,9.1,9.3,8.95,9.15,249941,0
+MX.US,D,20170512,000000,9.1,9.25,8.95,9.15,157181,0
+MX.US,D,20170515,000000,9.1,9.25,9.05,9.2,136859,0
+MX.US,D,20170516,000000,9.15,9.25,9.05,9.2,99474,0
+MX.US,D,20170517,000000,9.15,9.15,8.65,8.75,300286,0
+MX.US,D,20170518,000000,8.65,8.85,8.5,8.55,254881,0
+MX.US,D,20170519,000000,8.65,8.8,8.605,8.75,142900,0
+MX.US,D,20170522,000000,8.6,8.85,8.5,8.55,255683,0
+MX.US,D,20170523,000000,8.55,8.85,8.55,8.75,120698,0
+MX.US,D,20170524,000000,8.8,8.8,8.6,8.65,127107,0
+MX.US,D,20170525,000000,8.65,8.8,8.5,8.6,77811,0
+MX.US,D,20170526,000000,8.6,8.65,8.5,8.6,113036,0
+MX.US,D,20170530,000000,8.55,8.6,8.5,8.55,87817,0
+MX.US,D,20170531,000000,8.6,8.6,8.4,8.55,131391,0
+MX.US,D,20170601,000000,8.5,8.85,8.5,8.75,157923,0
+MX.US,D,20170602,000000,8.75,8.895,8.75,8.8,160163,0
+MX.US,D,20170605,000000,8.85,8.9,8.75,8.8,119688,0
+MX.US,D,20170606,000000,8.8,8.9,8.7,8.85,125309,0
+MX.US,D,20170607,000000,8.8,8.975,8.8,8.9,162966,0
+MX.US,D,20170608,000000,8.9,9.2,8.9,9.2,280197,0
+MX.US,D,20170609,000000,9.1,9.6,9.1,9.4,686296,0
+MX.US,D,20170612,000000,9.3,9.3,8.85,9.1,292157,0
+MX.US,D,20170613,000000,9.15,9.3,9.1,9.2,211723,0
+MX.US,D,20170614,000000,9.25,9.25,9.1,9.2,240742,0
+MX.US,D,20170615,000000,9.1,9.15,8.9,9,439992,0
+MX.US,D,20170616,000000,9,9.1,8.95,9,217201,0
+MX.US,D,20170619,000000,9.1,9.35,9.05,9.2,348480,0
+MX.US,D,20170620,000000,9.25,9.3,9.15,9.3,147878,0
+MX.US,D,20170621,000000,9.15,9.7,9.15,9.35,341405,0
+MX.US,D,20170622,000000,9.4,9.6,9.194,9.5,404290,0
+MX.US,D,20170623,000000,9.6,9.75,9.5,9.7,582210,0
+MX.US,D,20170626,000000,9.75,9.95,9.6,9.85,328105,0
+MX.US,D,20170627,000000,9.85,10.2,9.6,9.9,407162,0
+MX.US,D,20170628,000000,10.1,10.45,9.7,10,1792869,0
+MX.US,D,20170629,000000,9.95,10,9.55,9.8,284007,0
+MX.US,D,20170630,000000,9.85,10.1,9.7,9.8,615628,0
+MX.US,D,20170703,000000,9.85,9.85,9.4,9.6,171456,0
+MX.US,D,20170705,000000,9.55,9.9,9.45,9.65,208749,0
+MX.US,D,20170706,000000,9.65,9.65,9.35,9.5,196376,0
+MX.US,D,20170707,000000,9.45,10.05,9.4,9.9,304090,0
+MX.US,D,20170710,000000,9.85,10.05,9.85,10,163164,0
+MX.US,D,20170711,000000,9.9,10.3,9.65,10,891129,0
+MX.US,D,20170712,000000,10.1,10.65,10.05,10.35,854634,0
+MX.US,D,20170713,000000,10.5,11.25,10.4,10.9,1154181,0
+MX.US,D,20170714,000000,10.9,11.15,10.8,11,438851,0
+MX.US,D,20170717,000000,11.2,11.65,10.95,11,679859,0
+MX.US,D,20170718,000000,10.9,11.15,10.805,10.95,351721,0
+MX.US,D,20170719,000000,11,11.15,10.85,11,478300,0
+MX.US,D,20170720,000000,11,11.55,11,11.35,452003,0
+MX.US,D,20170721,000000,11.35,11.875,11,11.8,453314,0
+MX.US,D,20170724,000000,11.75,11.762,11.4,11.6,287354,0
+MX.US,D,20170725,000000,11.7,11.7,11.39,11.45,124611,0
+MX.US,D,20170726,000000,11.45,11.65,11.35,11.6,199201,0
+MX.US,D,20170727,000000,11.6,11.6,10.85,11.15,347467,0
+MX.US,D,20170728,000000,11.1,11.35,11.05,11.35,167788,0
+MX.US,D,20170731,000000,11.3,11.45,10.75,10.9,538735,0
+MX.US,D,20170801,000000,10.95,11.05,10.75,10.95,206466,0
+MX.US,D,20170802,000000,10.95,11,10.55,10.7,319839,0
+MX.US,D,20170803,000000,10.65,11.05,10.65,10.85,438460,0
+MX.US,D,20170804,000000,11.9,12.5,11.6,12.45,974946,0
+MX.US,D,20170807,000000,12.5,12.75,11.6,11.9,502187,0
+MX.US,D,20170808,000000,11.85,12.2,11.65,12.05,385954,0
+MX.US,D,20170809,000000,12,12.063,11.8,11.8,380920,0
+MX.US,D,20170810,000000,11.15,11.225,10.175,10.5,3018462,0
+MX.US,D,20170811,000000,10.45,10.65,10.2,10.25,607444,0
+MX.US,D,20170814,000000,10.25,10.6,10.05,10.5,658528,0
+MX.US,D,20170815,000000,10.85,11.05,10.4,10.9,885205,0
+MX.US,D,20170816,000000,11.05,11.225,10.7,11.15,803987,0
+MX.US,D,20170817,000000,11.2,11.25,10.65,10.95,552834,0
+MX.US,D,20170818,000000,10.95,11.075,10.7,10.85,406519,0
+MX.US,D,20170821,000000,10.8,10.85,10.45,10.7,476206,0
+MX.US,D,20170822,000000,10.85,11.05,10.75,10.95,352659,0
+MX.US,D,20170823,000000,10.9,11.2,10.85,11.15,228075,0
+MX.US,D,20170824,000000,11.2,11.25,10.9,11.15,210633,0
+MX.US,D,20170825,000000,11.2,11.45,10.825,11.15,307166,0
+MX.US,D,20170828,000000,11.1,11.25,11,11.2,154201,0
+MX.US,D,20170829,000000,11,11.15,10.905,11.1,199132,0
+MX.US,D,20170830,000000,11.15,11.25,11.1,11.25,307076,0
+MX.US,D,20170831,000000,11.35,11.7,11.3,11.4,280820,0
+MX.US,D,20170901,000000,11.5,12.1,11.45,11.95,534535,0
+MX.US,D,20170905,000000,11.75,12.25,11.65,11.9,627994,0
+MX.US,D,20170906,000000,11.95,12,11.65,11.8,368831,0
+MX.US,D,20170907,000000,11.8,11.8,11.3,11.45,284508,0
+MX.US,D,20170908,000000,11.45,11.5,10.95,11.1,443490,0
+MX.US,D,20170911,000000,11.15,11.4,11.15,11.3,248992,0
+MX.US,D,20170912,000000,11.3,11.6,11.3,11.5,253011,0
+MX.US,D,20170913,000000,11.5,11.563,11.2,11.35,206407,0
+MX.US,D,20170914,000000,11.3,11.49,11.15,11.25,194528,0
+MX.US,D,20170915,000000,11.4,11.4,11.025,11.1,226587,0
+MX.US,D,20170918,000000,11.25,11.55,11.05,11.5,326663,0
+MX.US,D,20170919,000000,11.6,11.8,11.25,11.3,318189,0
+MX.US,D,20170920,000000,11.45,11.45,10.85,11,260010,0
+MX.US,D,20170921,000000,10.9,11.4,10.8,11.1,239711,0
+MX.US,D,20170922,000000,11.05,11.3,10.95,11.25,228847,0
+MX.US,D,20170925,000000,11.15,11.15,10.3,10.5,862597,0
+MX.US,D,20170926,000000,10.55,10.925,10.5,10.7,435654,0
+MX.US,D,20170927,000000,10.85,11.3,10.7,11.2,479062,0
+MX.US,D,20170928,000000,11.3,11.45,11.05,11.2,454622,0
+MX.US,D,20170929,000000,11.25,11.4,11.125,11.35,294974,0
+MX.US,D,20171002,000000,11.35,11.55,11.344,11.5,265172,0
+MX.US,D,20171003,000000,11.3,11.6,11.3,11.4,323415,0
+MX.US,D,20171004,000000,11.35,11.5,11.215,11.4,449777,0
+MX.US,D,20171005,000000,11.45,11.55,11.25,11.5,201557,0
+MX.US,D,20171006,000000,11.5,11.65,11.3,11.6,154234,0
+MX.US,D,20171009,000000,11.7,11.9,11.695,11.75,298457,0
+MX.US,D,20171010,000000,11.85,11.9,11.55,11.8,356101,0
+MX.US,D,20171011,000000,11.75,11.8,11.3,11.4,192404,0
+MX.US,D,20171012,000000,11.4,11.41,11.1,11.15,188174,0
+MX.US,D,20171013,000000,11.2,11.295,10.95,11,231402,0
+MX.US,D,20171016,000000,11,11.123,10.75,10.8,218465,0
+MX.US,D,20171017,000000,10.8,10.85,10.6,10.65,203255,0
+MX.US,D,20171018,000000,10.65,10.7,10.35,10.45,238108,0
+MX.US,D,20171019,000000,10.45,10.45,10.1,10.35,257287,0
+MX.US,D,20171020,000000,10.35,10.55,10.2,10.45,259254,0
+MX.US,D,20171023,000000,10.4,10.466,10.1,10.25,245787,0
+MX.US,D,20171024,000000,10.3,10.35,10.2,10.25,119232,0
+MX.US,D,20171025,000000,10.2,10.25,10.05,10.05,356204,0
+MX.US,D,20171026,000000,10.15,10.605,10.15,10.5,240632,0
+MX.US,D,20171027,000000,10.6,10.6,10.4,10.5,183127,0
+MX.US,D,20171030,000000,10.4,10.6288,10.25,10.35,249629,0
+MX.US,D,20171031,000000,10.35,10.45,10.2,10.35,526029,0
+MX.US,D,20171101,000000,10.45,10.65,10.25,10.4,433999,0
+MX.US,D,20171102,000000,10.6,11.9,10.6,11.35,1526866,0
+MX.US,D,20171103,000000,11.15,11.45,10.5,10.8,935071,0
+MX.US,D,20171106,000000,10.85,11.2,10.75,11.1,295752,0
+MX.US,D,20171107,000000,11.2,11.45,11.2,11.4,464013,0
+MX.US,D,20171108,000000,11.25,11.75,11.25,11.6,760486,0
+MX.US,D,20171109,000000,11.5,12.15,11.45,12.1,605914,0
+MX.US,D,20171110,000000,11.95,12.45,11.95,12.15,1113895,0
+MX.US,D,20171113,000000,12.05,13.095,11.96,13,900241,0
+MX.US,D,20171114,000000,13,13.35,12.6,12.85,422181,0
+MX.US,D,20171115,000000,12.85,13.2,12.6,13.15,775345,0
+MX.US,D,20171116,000000,13.2,13.4,12.75,12.8,458321,0
+MX.US,D,20171117,000000,12.7,12.75,11.7,12.25,647553,0
+MX.US,D,20171120,000000,12.6,12.9,12.5,12.85,316214,0
+MX.US,D,20171121,000000,12.85,12.95,12.35,12.7,588235,0
+MX.US,D,20171122,000000,12.75,13,12.7426,12.75,288768,0
+MX.US,D,20171124,000000,12.85,13.05,12.65,13,176456,0
+MX.US,D,20171127,000000,12.9,12.962,12.45,12.6,288343,0
+MX.US,D,20171128,000000,12.5,12.8,12.45,12.6,245841,0
+MX.US,D,20171129,000000,12.65,12.75,12.05,12.1,292828,0
+MX.US,D,20171130,000000,12.25,12.375,12,12.25,305148,0
+MX.US,D,20171201,000000,12.2,12.45,11.8,12.25,300372,0
+MX.US,D,20171204,000000,12.35,12.35,11.35,11.5,442649,0
+MX.US,D,20171205,000000,11.5,11.8,11.3,11.55,179621,0
+MX.US,D,20171206,000000,11.5,11.6,11.15,11.15,393349,0
+MX.US,D,20171207,000000,11.3,11.65,11.298,11.5,197207,0
+MX.US,D,20171208,000000,11.5,11.75,11.35,11.35,210970,0
+MX.US,D,20171211,000000,11.4,11.5,11.2,11.35,282401,0
+MX.US,D,20171212,000000,11.25,11.325,11.1,11.2,285707,0
+MX.US,D,20171213,000000,11.25,11.6,10.8,10.9,346143,0
+MX.US,D,20171214,000000,10.85,11.15,10.85,11,306298,0
+MX.US,D,20171215,000000,11,11,10.55,10.65,412860,0
+MX.US,D,20171218,000000,10.8,10.9,10.425,10.65,373724,0
+MX.US,D,20171219,000000,10.65,10.75,10.3,10.4,255603,0
+MX.US,D,20171220,000000,10.45,10.45,9.95,10.05,524789,0
+MX.US,D,20171221,000000,10.05,10.35,9.9,9.95,1039591,0
+MX.US,D,20171222,000000,9.95,10.025,9.575,9.65,1416436,0
+MX.US,D,20171226,000000,9.7,10.2,9.6,10,252046,0
+MX.US,D,20171227,000000,10,10.5,10,10.1,178880,0
+MX.US,D,20171228,000000,10.15,10.2,9.95,10,201324,0
+MX.US,D,20171229,000000,10.1,10.1,9.9,9.95,229100,0
+MX.US,D,20180102,000000,10,10.225,9.85,10.15,119639,0
+MX.US,D,20180103,000000,10.2,10.65,10.15,10.55,283607,0
+MX.US,D,20180104,000000,10.6,10.8,10.45,10.6,116054,0
+MX.US,D,20180105,000000,10.6,10.8,10.5,10.7,84841,0
+MX.US,D,20180108,000000,10.75,11,10.65,10.95,153787,0
+MX.US,D,20180109,000000,10.9,11.1409,10.8,10.9,360633,0
+MX.US,D,20180110,000000,10.85,10.95,10.75,10.85,340002,0
+MX.US,D,20180111,000000,10.9,11.25,10.85,11.05,215955,0
+MX.US,D,20180112,000000,11,11.3,10.95,11.25,264610,0
+MX.US,D,20180116,000000,11.6,11.6,11,11.2,267121,0
+MX.US,D,20180117,000000,11.25,11.6,11.05,11.55,441927,0
+MX.US,D,20180118,000000,11.65,12.9,11.55,12.8,894829,0
+MX.US,D,20180119,000000,12.8,13,12.75,12.9,424909,0
+MX.US,D,20180122,000000,12.85,13.35,12.8,12.9,472858,0
+MX.US,D,20180123,000000,12.9,13,12.8,12.95,384485,0
+MX.US,D,20180124,000000,12.85,13.1,12.275,12.5,662669,0
+MX.US,D,20180125,000000,12.65,12.95,12.425,12.45,223614,0
+MX.US,D,20180126,000000,12.6,12.8,12.45,12.7,204568,0
+MX.US,D,20180129,000000,12.65,12.75,12.25,12.55,309775,0
+MX.US,D,20180130,000000,12.45,12.5,12.15,12.3,190820,0
+MX.US,D,20180131,000000,12.45,12.7,12.2,12.5,321972,0
+MX.US,D,20180201,000000,12.5,12.8,12.4,12.6,244020,0
+MX.US,D,20180202,000000,12.7,13,11.45,11.5,1130240,0
+MX.US,D,20180205,000000,11.55,11.55,10.975,11.05,1483152,0
+MX.US,D,20180206,000000,10.9,11.35,10.675,11.2,1273910,0
+MX.US,D,20180207,000000,11,11.1,9.75,9.85,3551506,0
+MX.US,D,20180208,000000,10.1,10.2,9.8,9.85,1441568,0
+MX.US,D,20180209,000000,9.9,9.95,8.85,9,2442700,0
+MX.US,D,20180212,000000,9.15,9.75,9.15,9.2,557863,0
+MX.US,D,20180213,000000,9.2,9.2,8.9,9,996408,0
+MX.US,D,20180214,000000,9.1,9.5,8.9,9.45,696385,0
+MX.US,D,20180215,000000,9.95,10.08,9.55,9.65,419359,0
+MX.US,D,20180216,000000,9.75,9.85,9.4,9.45,490317,0
+MX.US,D,20180220,000000,9.4,9.6,9.2,9.5,475945,0
+MX.US,D,20180221,000000,9.45,9.5,9.2,9.2,291141,0
+MX.US,D,20180222,000000,9.2,9.325,9.125,9.15,197404,0
+MX.US,D,20180223,000000,9.15,9.3,9.15,9.15,145589,0
+MX.US,D,20180226,000000,9.2,9.95,9.15,9.75,410583,0
+MX.US,D,20180227,000000,9.65,9.8,9.4,9.65,314254,0
+MX.US,D,20180228,000000,9.7,9.75,9.55,9.55,193810,0
+MX.US,D,20180301,000000,9.6,9.7,9.35,9.4,204421,0
+MX.US,D,20180302,000000,9.5,9.6,9.2,9.6,185660,0
+MX.US,D,20180305,000000,9.6,9.9,9.55,9.7,227704,0
+MX.US,D,20180306,000000,9.7,10.2,9.65,10.1,387148,0
+MX.US,D,20180307,000000,10,10.2,9.95,10.05,246240,0
+MX.US,D,20180308,000000,10.1,10.275,10.05,10.2,204416,0
+MX.US,D,20180309,000000,10.3,10.4,10.05,10.15,240697,0
+MX.US,D,20180312,000000,10.2,10.4,10.1,10.25,346258,0
+MX.US,D,20180313,000000,10.25,10.7,10.25,10.45,462112,0
+MX.US,D,20180314,000000,10.5,10.7,10.35,10.55,267523,0
+MX.US,D,20180315,000000,10.55,10.6,10.375,10.45,244940,0
+MX.US,D,20180316,000000,10.5,10.55,10.3,10.4,266217,0
+MX.US,D,20180319,000000,10.25,10.35,9.75,10.05,480325,0
+MX.US,D,20180320,000000,10.05,10.25,9.75,10.1,302131,0
+MX.US,D,20180321,000000,10.1,10.35,9.95,10.3,225520,0
+MX.US,D,20180322,000000,10.15,10.3,10.05,10.1,251758,0
+MX.US,D,20180323,000000,10.15,10.15,9.8,9.8,598226,0
+MX.US,D,20180326,000000,9.9,10.1,9.85,10.1,610079,0
+MX.US,D,20180327,000000,10.1,10.35,9.85,9.95,265385,0
+MX.US,D,20180328,000000,9.95,10.3,9.2,9.4,495646,0
+MX.US,D,20180329,000000,9.45,9.75,9.35,9.6,396663,0
+MX.US,D,20180402,000000,9.5,9.65,9.25,9.45,338257,0
+MX.US,D,20180403,000000,9.5,9.6,9.15,9.3,214811,0
+MX.US,D,20180404,000000,9.25,9.5,9.1,9.3,223945,0
+MX.US,D,20180405,000000,9.35,9.5,9.2,9.25,165668,0
+MX.US,D,20180406,000000,9.2,9.375,9.05,9.1,180181,0
+MX.US,D,20180409,000000,9.2,9.35,9.075,9.25,160946,0
+MX.US,D,20180410,000000,9.3,9.55,9.25,9.55,141906,0
+MX.US,D,20180411,000000,9.55,9.6,9.4,9.6,147152,0
+MX.US,D,20180412,000000,9.65,9.975,9.6,9.9,180007,0
+MX.US,D,20180413,000000,9.9,9.95,9.35,9.75,311108,0
+MX.US,D,20180416,000000,9.65,9.65,9.35,9.5,119294,0
+MX.US,D,20180417,000000,9.55,9.85,9.5,9.8,269041,0
+MX.US,D,20180418,000000,9.8,9.85,9.6,9.75,415576,0
+MX.US,D,20180419,000000,9.8,9.9,9.4,9.55,344141,0
+MX.US,D,20180420,000000,9.45,9.6,9.3,9.4,357761,0
+MX.US,D,20180423,000000,9.45,9.45,9.2,9.25,179286,0
+MX.US,D,20180424,000000,9.3,9.375,8.9,9,434864,0
+MX.US,D,20180425,000000,9.1,9.1,8.85,9,431313,0
+MX.US,D,20180426,000000,9.05,9.4,9,9.2,442131,0
+MX.US,D,20180427,000000,9.35,9.413,9.05,9.35,442244,0
+MX.US,D,20180430,000000,9.4,9.6,9.3,9.35,719189,0
+MX.US,D,20180501,000000,10.1,11.05,9.849,10.9,1761724,0
+MX.US,D,20180502,000000,10.85,10.95,10.475,10.55,346525,0
+MX.US,D,20180503,000000,10.6,10.6,10.35,10.5,419649,0
+MX.US,D,20180504,000000,10.65,11,10.6,10.7,435808,0
+MX.US,D,20180507,000000,10.75,10.9,10.55,10.7,311459,0
+MX.US,D,20180508,000000,10.65,10.7,10.4,10.5,233939,0
+MX.US,D,20180509,000000,10.5,10.75,10.45,10.6,198804,0
+MX.US,D,20180510,000000,10.7,10.7,10.55,10.7,307066,0
+MX.US,D,20180511,000000,10.65,10.9,10.45,10.85,228986,0
+MX.US,D,20180514,000000,10.9,11.15,10.75,10.8,342347,0
+MX.US,D,20180515,000000,11,11.4,10.6,10.7,234703,0
+MX.US,D,20180516,000000,10.65,10.875,10.55,10.8,320501,0
+MX.US,D,20180517,000000,11,11,10.75,10.85,219927,0
+MX.US,D,20180518,000000,10.75,10.9,10.75,10.85,186221,0
+MX.US,D,20180521,000000,10.95,11.15,10.85,11.1,502293,0
+MX.US,D,20180522,000000,11.2,11.5,11.2,11.25,336712,0
+MX.US,D,20180523,000000,11.1,11.2,10.95,11,370218,0
+MX.US,D,20180524,000000,11.1,11.1,10.8,10.95,406863,0
+MX.US,D,20180525,000000,10.9,11.1,10.85,11.1,201887,0
+MX.US,D,20180529,000000,11.3,11.55,11.05,11.2,640507,0
+MX.US,D,20180530,000000,11.25,11.5,11.05,11.25,381900,0
+MX.US,D,20180531,000000,11.15,11.2,11,11.1,141298,0
+MX.US,D,20180601,000000,11.15,11.3,11.1,11.3,209715,0
+MX.US,D,20180604,000000,11.25,11.3748,11.15,11.15,73329,0
+MX.US,D,20180605,000000,11.15,11.225,11.075,11.2,146272,0
+MX.US,D,20180606,000000,11.2,11.25,11.05,11.15,98354,0
+MX.US,D,20180607,000000,11.15,11.2,11.05,11.1,121712,0
+MX.US,D,20180608,000000,11,11.1,10.9,11.05,112184,0
+MX.US,D,20180611,000000,11.05,11.15,10.9,10.95,113928,0
+MX.US,D,20180612,000000,10.95,11.125,10.6713,10.95,182994,0
+MX.US,D,20180613,000000,10.95,11.05,10.9,11,93469,0
+MX.US,D,20180614,000000,11.05,11.25,10.9,11.2,166163,0
+MX.US,D,20180615,000000,11.15,11.25,11.05,11.1,138339,0
+MX.US,D,20180618,000000,11.1,11.1,10.75,10.9,198618,0
+MX.US,D,20180619,000000,10.8,10.85,10.65,10.75,201301,0
+MX.US,D,20180620,000000,10.75,10.9,10.75,10.85,74384,0
+MX.US,D,20180621,000000,10.8,10.85,10.4,10.45,200296,0
+MX.US,D,20180622,000000,10.55,10.55,10.05,10.3,371425,0
+MX.US,D,20180625,000000,10.25,10.25,9.9,10,167245,0
+MX.US,D,20180626,000000,10.05,10.4,9.95,10.3,194474,0
+MX.US,D,20180627,000000,10.35,10.35,10,10.05,99472,0
+MX.US,D,20180628,000000,10.05,10.3,9.85,10.05,140190,0
+MX.US,D,20180629,000000,10.05,10.35,10.05,10.25,178360,0
+MX.US,D,20180702,000000,10.2,10.35,10.05,10.35,68793,0
+MX.US,D,20180703,000000,10.35,10.5,10.1,10.4,147694,0
+MX.US,D,20180705,000000,10.4,10.5,10.2,10.4,222742,0
+MX.US,D,20180706,000000,10.4,10.5,10.25,10.3,297616,0
+MX.US,D,20180709,000000,10.4,11,10.35,10.95,416514,0
+MX.US,D,20180710,000000,11,11.55,10.9,11.45,483279,0
+MX.US,D,20180711,000000,11.25,11.5,11.25,11.45,193615,0
+MX.US,D,20180712,000000,11.45,11.75,11.3,11.35,255383,0
+MX.US,D,20180713,000000,11.3,11.45,11.2,11.3,253372,0
+MX.US,D,20180716,000000,11.2,11.35,11,11.15,167712,0
+MX.US,D,20180717,000000,11.15,11.4,11.1437,11.35,158708,0
+MX.US,D,20180718,000000,11.3,11.35,11.25,11.3,78550,0
+MX.US,D,20180719,000000,11.25,11.3,11.1,11.15,97700,0
+MX.US,D,20180720,000000,11.15,11.2,11.05,11.15,71659,0
+MX.US,D,20180723,000000,11.15,11.25,10.9,11.15,132343,0
+MX.US,D,20180724,000000,11.3,11.375,11.075,11.15,270288,0
+MX.US,D,20180725,000000,11.1,11.3,10.9,11.15,143773,0
+MX.US,D,20180726,000000,11.15,11.4,11.1,11.3,198200,0
+MX.US,D,20180727,000000,11.3,11.45,11.15,11.15,156970,0
+MX.US,D,20180730,000000,11.15,11.3,10.95,11.2,336172,0
+MX.US,D,20180731,000000,13,13.0601,11.55,11.6,1535394,0
+MX.US,D,20180801,000000,11.6,12.3,11.6,12,1181396,0
+MX.US,D,20180802,000000,12,12.3,11.85,12,570424,0
+MX.US,D,20180803,000000,11.95,12.25,11.875,12.2,361122,0
+MX.US,D,20180806,000000,12.05,12.533,11.95,12.3,609685,0
+MX.US,D,20180807,000000,12.3,12.45,12.05,12.15,246415,0
+MX.US,D,20180808,000000,12.1,12.2,11.975,12.1,283804,0
+MX.US,D,20180809,000000,12.15,12.55,12.15,12.35,372233,0
+MX.US,D,20180810,000000,12.25,12.345,11.9,12,314539,0
+MX.US,D,20180813,000000,11.9,12,11.65,11.65,120616,0
+MX.US,D,20180814,000000,11.65,11.8,11.35,11.45,148345,0
+MX.US,D,20180815,000000,11.45,11.5,11,11.3,166015,0
+MX.US,D,20180816,000000,11.3,11.45,11.2,11.4,141536,0
+MX.US,D,20180817,000000,11.4,11.4,11.17,11.3,94860,0
+MX.US,D,20180820,000000,11.25,11.25,11,11.15,88282,0
+MX.US,D,20180821,000000,11.15,11.35,11.05,11.25,172836,0
+MX.US,D,20180822,000000,11.3,11.35,11.15,11.3,121908,0
+MX.US,D,20180823,000000,11.35,11.4,11.15,11.3,103098,0
+MX.US,D,20180824,000000,11.3,11.4,11.05,11.1,96704,0
+MX.US,D,20180827,000000,11.15,11.5,11.1339,11.35,102114,0
+MX.US,D,20180828,000000,11.35,11.45,11.35,11.45,125954,0
+MX.US,D,20180829,000000,11.45,11.45,10.655,11.2,249846,0
+MX.US,D,20180830,000000,11.25,11.25,10.85,11.05,123474,0
+MX.US,D,20180831,000000,11,11,10.8,11,112046,0
+MX.US,D,20180904,000000,10.9,11.1,10.75,11,98524,0
+MX.US,D,20180905,000000,10.95,11.2,10.85,11.05,140683,0
+MX.US,D,20180906,000000,11,11.15,10.85,10.85,145787,0
+MX.US,D,20180907,000000,10.8,10.875,10.6,10.7,138674,0
+MX.US,D,20180910,000000,10.75,10.75,10.45,10.6,102533,0
+MX.US,D,20180911,000000,10.55,10.55,10.15,10.15,236526,0
+MX.US,D,20180912,000000,10.1,10.2,9.8,9.85,531229,0
+MX.US,D,20180913,000000,9.95,10.1,9.9,9.95,212005,0
+MX.US,D,20180914,000000,9.95,10.15,9.795,10.1,149254,0
+MX.US,D,20180917,000000,10.05,10.25,9.85,9.95,248601,0
+MX.US,D,20180918,000000,10.1,10.15,9.9,9.9,77514,0
+MX.US,D,20180919,000000,9.9,9.95,9.75,9.8,191327,0
+MX.US,D,20180920,000000,9.85,9.85,9.65,9.75,134376,0
+MX.US,D,20180921,000000,9.8,10,9.75,9.85,188639,0
+MX.US,D,20180924,000000,9.85,10.025,9.7,9.95,88353,0
+MX.US,D,20180925,000000,9.95,10,9.55,9.7,131053,0
+MX.US,D,20180926,000000,9.65,9.75,9.65,9.65,58947,0
+MX.US,D,20180927,000000,9.65,9.85,9.625,9.8,94709,0
+MX.US,D,20180928,000000,9.75,9.95,9.75,9.9,56038,0
+MX.US,D,20181001,000000,9.96,10,9.76,9.84,128979,0
+MX.US,D,20181002,000000,9.84,10.03,9.8,9.95,83614,0
+MX.US,D,20181003,000000,9.98,10.2,9.98,10.1,159902,0
+MX.US,D,20181004,000000,10.1,10.14,9.934,9.94,138585,0
+MX.US,D,20181005,000000,9.86,9.905,9.56,9.69,209542,0
+MX.US,D,20181008,000000,9.62,9.69,9.46,9.63,151640,0
+MX.US,D,20181009,000000,9.57,9.62,9.3,9.33,387578,0
+MX.US,D,20181010,000000,9.18,9.35,9.0675,9.09,290665,0
+MX.US,D,20181011,000000,9.06,9.16,8.9,8.92,325994,0
+MX.US,D,20181012,000000,9.96,10.23,8.75,8.79,309223,0
+MX.US,D,20181015,000000,8.72,8.815,8.61,8.7,241554,0
+MX.US,D,20181016,000000,8.82,9.08,8.665,9.02,232568,0
+MX.US,D,20181017,000000,9.1,9.58,9.1,9.42,163173,0
+MX.US,D,20181018,000000,9.35,9.47,9.15,9.41,319698,0
+MX.US,D,20181019,000000,9.43,9.4893,8.94,8.96,135756,0
+MX.US,D,20181022,000000,9,9.11,8.87,8.91,84127,0
+MX.US,D,20181023,000000,8.66,9.22,8.63,9.11,173104,0
+MX.US,D,20181024,000000,9.02,9.1,8.38,8.51,322918,0
+MX.US,D,20181025,000000,8.5,8.69,8.45,8.55,128404,0
+MX.US,D,20181026,000000,8.4,8.5,8.13,8.14,175289,0
+MX.US,D,20181029,000000,8.3,8.3,7.94,8.04,126439,0
+MX.US,D,20181030,000000,8.1,8.315,7.9236,8.24,198532,0
+MX.US,D,20181031,000000,8.22,8.74,8.045,8.08,401925,0
+MX.US,D,20181101,000000,8.03,8.76,7.82,8.36,401219,0
+MX.US,D,20181102,000000,8.37,8.37,8.1825,8.27,200874,0
+MX.US,D,20181105,000000,8.25,8.32,8.13,8.24,187903,0
+MX.US,D,20181106,000000,8.18,8.27,8.1,8.21,109984,0
+MX.US,D,20181107,000000,8.26,8.27,8.04,8.19,239737,0
+MX.US,D,20181108,000000,8.14,8.29,8.1,8.17,119141,0
+MX.US,D,20181109,000000,8.17,8.18,7.94,7.99,290357,0
+MX.US,D,20181112,000000,7.99,7.99,7.48,7.51,280974,0
+MX.US,D,20181113,000000,7.47,7.6,7.31,7.5,216951,0
+MX.US,D,20181114,000000,7.64,7.67,7.21,7.27,463588,0
+MX.US,D,20181115,000000,7.24,7.72,7.21,7.69,900685,0
+MX.US,D,20181116,000000,7.56,7.73,7.52,7.63,82976,0
+MX.US,D,20181119,000000,7.59,7.59,7.15,7.16,139635,0
+MX.US,D,20181120,000000,7,7.13,6.76,7.1,670881,0
+MX.US,D,20181121,000000,7.2,7.35,6.92,6.94,135180,0
+MX.US,D,20181123,000000,6.94,6.94,6.88,6.9,51082,0
+MX.US,D,20181126,000000,6.99,7.0942,6.83,6.88,127928,0
+MX.US,D,20181127,000000,6.85,6.89,6.7303,6.86,86871,0
+MX.US,D,20181128,000000,6.86,6.99,6.72,6.93,197353,0
+MX.US,D,20181129,000000,6.88,6.92,6.8,6.9,68300,0
+MX.US,D,20181130,000000,6.88,6.97,6.8,6.92,68339,0
+MX.US,D,20181203,000000,6.98,7.19,6.77,7.07,362423,0
+MX.US,D,20181204,000000,7,7.01,6.81,6.85,163806,0
+MX.US,D,20181206,000000,6.69,6.69,6.15,6.58,231605,0
+MX.US,D,20181207,000000,6.58,6.58,6.38,6.39,83958,0
+MX.US,D,20181210,000000,6.39,6.43,6.2,6.33,138264,0
+MX.US,D,20181211,000000,6.45,6.7954,6.44,6.68,422134,0
+MX.US,D,20181212,000000,6.77,6.91,6.65,6.69,144228,0
+MX.US,D,20181213,000000,6.72,7.11,6.66,7.04,1018317,0
+MX.US,D,20181214,000000,6.93,7.03,6.73,6.78,201379,0
+MX.US,D,20181217,000000,6.76,6.8,6.6,6.72,245805,0
+MX.US,D,20181218,000000,6.89,7.11,6.89,7.02,382482,0
+MX.US,D,20181219,000000,6.97,7.08,6.7,6.7,262756,0
+MX.US,D,20181220,000000,6.64,6.75,6.31,6.38,178982,0
+MX.US,D,20181221,000000,6.38,6.4699,6.08,6.16,291310,0
+MX.US,D,20181224,000000,6.07,6.19,5.98,5.99,76756,0
+MX.US,D,20181226,000000,6.06,6.3,5.9371,6.17,289152,0
+MX.US,D,20181227,000000,6.18,6.59,6.18,6.53,207914,0
+MX.US,D,20181228,000000,6.55,6.71,6.42,6.43,168084,0
+MX.US,D,20181231,000000,6.44,6.46,6.18,6.21,268315,0
+MX.US,D,20190102,000000,6.1,6.67,6.05,6.65,182883,0
+MX.US,D,20190103,000000,6.58,6.58,6.26,6.39,170371,0
+MX.US,D,20190104,000000,6.49,6.56,6.41,6.5,114189,0
+MX.US,D,20190107,000000,6.5,6.67,6.49,6.63,123487,0
+MX.US,D,20190108,000000,6.65,6.65,6.5,6.57,152621,0
+MX.US,D,20190109,000000,6.54,6.94,6.49,6.87,282348,0
+MX.US,D,20190110,000000,6.89,6.89,6.54,6.57,139471,0
+MX.US,D,20190111,000000,6.62,6.62,6.5,6.56,127016,0
+MX.US,D,20190114,000000,6.49,6.56,6.38,6.42,119446,0
+MX.US,D,20190115,000000,6.4,6.61,6.39,6.55,96357,0
+MX.US,D,20190116,000000,6.5,6.7,6.5,6.61,115785,0
+MX.US,D,20190117,000000,6.58,6.63,6.47,6.51,100502,0
+MX.US,D,20190118,000000,6.37,6.6,6.33,6.37,134769,0
+MX.US,D,20190122,000000,6.33,6.3817,6.21,6.24,147052,0
+MX.US,D,20190123,000000,6.26,6.35,6.22,6.24,282623,0
+MX.US,D,20190124,000000,6.14,6.4,6.128,6.31,156121,0
+MX.US,D,20190125,000000,6.3,6.59,6.3,6.46,109744,0
+MX.US,D,20190128,000000,6.4,6.41,6.22,6.22,86684,0
+MX.US,D,20190129,000000,6.2,6.22,6.06,6.11,90896,0
+MX.US,D,20190130,000000,6.2,6.24,5.75,5.85,203329,0
+MX.US,D,20190131,000000,5.83,6.0097,5.8209,5.98,608375,0
+MX.US,D,20190201,000000,6.02,6.57,6.01,6.56,1456194,0
+MX.US,D,20190204,000000,6.53,6.59,6.45,6.55,239697,0
+MX.US,D,20190205,000000,6.56,6.71,6.47,6.51,160784,0
+MX.US,D,20190206,000000,6.52,7.25,6.51,7.16,499484,0
+MX.US,D,20190207,000000,7.1,7.1958,6.85,6.89,225515,0
+MX.US,D,20190208,000000,6.83,6.94,6.71,6.81,125607,0
+MX.US,D,20190211,000000,6.88,6.89,6.66,6.78,123986,0
+MX.US,D,20190212,000000,6.86,7.305,6.83,7.13,182526,0
+MX.US,D,20190213,000000,7.15,7.19,7.04,7.09,131777,0
+MX.US,D,20190214,000000,7.04,7.1796,6.94,7,431799,0
+MX.US,D,20190215,000000,6.55,7.19,6.4,6.82,1074441,0
+MX.US,D,20190219,000000,7.2,8.69,7.15,8.65,1733399,0
+MX.US,D,20190220,000000,8.79,8.9,8.335,8.35,555928,0
+MX.US,D,20190221,000000,8.32,8.43,7.605,7.66,552447,0
+MX.US,D,20190222,000000,7.86,8,7.65,7.7,297317,0
+MX.US,D,20190225,000000,7.82,7.88,7.68,7.75,322489,0
+MX.US,D,20190226,000000,7.75,7.84,7.665,7.72,115631,0
+MX.US,D,20190227,000000,7.66,7.95,7.63,7.79,259653,0
+MX.US,D,20190228,000000,7.73,7.82,7.68,7.77,212479,0
+MX.US,D,20190301,000000,7.85,7.928,7.8,7.87,209378,0
+MX.US,D,20190304,000000,7.91,8,7.79,7.92,143682,0
+MX.US,D,20190305,000000,7.92,7.92,7.77,7.88,90697,0
+MX.US,D,20190306,000000,7.89,7.93,7.4538,7.68,184534,0
+MX.US,D,20190307,000000,7.62,7.65,7.355,7.52,213696,0
+MX.US,D,20190308,000000,7.41,7.6399,7.4,7.51,169848,0
+MX.US,D,20190311,000000,7.57,7.68,7.49,7.52,74262,0
+MX.US,D,20190312,000000,7.52,7.53,7.27,7.5,62183,0
+MX.US,D,20190313,000000,7.54,7.68,7.5,7.5,118836,0
+MX.US,D,20190314,000000,7.51,7.58,7.44,7.55,170403,0
+MX.US,D,20190315,000000,7.6,7.72,7.51,7.6,295104,0
+MX.US,D,20190318,000000,7.55,7.62,7.51,7.55,271794,0
+MX.US,D,20190319,000000,7.62,7.82,7.53,7.7,165611,0
+MX.US,D,20190320,000000,7.65,7.77,7.61,7.7,117211,0
+MX.US,D,20190321,000000,7.74,8.23,7.74,8.15,372710,0
+MX.US,D,20190322,000000,8.21,8.27,7.66,7.69,246912,0
+MX.US,D,20190325,000000,7.8,7.91,7.525,7.6,206958,0
+MX.US,D,20190326,000000,7.66,7.68,7.5,7.57,118863,0
+MX.US,D,20190327,000000,7.57,7.59,7.4,7.48,178266,0
+MX.US,D,20190328,000000,7.45,7.55,7.4,7.42,103184,0
+MX.US,D,20190329,000000,7.45,7.55,7.4,7.4,338565,0
+MX.US,D,20190401,000000,7.53,7.69,7.41,7.64,363690,0
+MX.US,D,20190402,000000,7.68,7.8,7.61,7.76,290924,0
+MX.US,D,20190403,000000,7.82,8.09,7.82,7.94,1230909,0
+MX.US,D,20190404,000000,7.91,8.04,7.91,7.97,222023,0
+MX.US,D,20190405,000000,7.97,8.29,7.8,8.17,753629,0
+MX.US,D,20190408,000000,8.14,8.48,8.14,8.3,386406,0
+MX.US,D,20190409,000000,8.44,8.48,8.13,8.21,316906,0
+MX.US,D,20190410,000000,8.17,8.44,8.17,8.41,194211,0
+MX.US,D,20190411,000000,8.44,8.51,8.39,8.5,180869,0
+MX.US,D,20190412,000000,8.53,8.595,8.21,8.26,130281,0
+MX.US,D,20190415,000000,8.21,8.21,8.06,8.16,62520,0
+MX.US,D,20190416,000000,8.2,8.31,8.05,8.16,152444,0
+MX.US,D,20190417,000000,8.3,8.34,8.18,8.23,156015,0
+MX.US,D,20190418,000000,8.18,8.49,8.16,8.36,240942,0
+MX.US,D,20190422,000000,8.84,9.5,8.66,9.28,917843,0
+MX.US,D,20190423,000000,9.27,10.45,9.27,9.88,1462996,0
+MX.US,D,20190424,000000,9.94,10,9.43,9.5,686068,0
+MX.US,D,20190425,000000,9.55,9.63,8.91,9.12,435687,0
+MX.US,D,20190426,000000,9.07,9.37,9.04,9.34,286460,0
+MX.US,D,20190429,000000,9.28,9.34,9.1,9.14,157606,0
+MX.US,D,20190430,000000,9.13,9.27,8.4,8.85,501530,0
+MX.US,D,20190501,000000,9.5,10.4292,9.5,9.96,1468132,0
+MX.US,D,20190502,000000,9.95,10.0121,9.85,9.98,389920,0
+MX.US,D,20190503,000000,10.05,10.1075,9.85,9.97,698631,0
+MX.US,D,20190506,000000,9.73,10.02,9.63,9.93,198438,0
+MX.US,D,20190507,000000,9.84,9.99,9.79,9.92,178000,0
+MX.US,D,20190508,000000,9.84,10.04,9.66,9.98,204997,0
+MX.US,D,20190509,000000,9.89,9.96,9.77,9.85,186052,0
+MX.US,D,20190510,000000,9.75,10,9.75,9.88,361828,0
+MX.US,D,20190513,000000,9.76,9.78,9.49,9.53,304789,0
+MX.US,D,20190514,000000,9.59,9.7,9.51,9.56,205728,0
+MX.US,D,20190515,000000,9.45,9.67,9.37,9.47,104602,0
+MX.US,D,20190516,000000,9.43,9.61,9.35,9.44,204502,0
+MX.US,D,20190517,000000,9.35,9.46,9.11,9.11,203147,0
+MX.US,D,20190520,000000,8.94,8.94,8.16,8.25,398072,0
+MX.US,D,20190521,000000,8.31,8.61,8.31,8.45,130717,0
+MX.US,D,20190522,000000,8.55,8.56,8.31,8.36,62831,0
+MX.US,D,20190523,000000,8.25,8.3,7.8,7.95,340565,0
+MX.US,D,20190524,000000,7.95,8.15,7.88,7.93,188349,0
+MX.US,D,20190528,000000,7.93,8.24,7.93,8.04,119462,0
+MX.US,D,20190529,000000,7.99,8.2,7.99,8.14,89251,0
+MX.US,D,20190530,000000,8.16,8.32,8.14,8.15,107319,0
+MX.US,D,20190531,000000,8.1,8.26,7.97,8.11,130368,0
+MX.US,D,20190603,000000,8.12,8.35,8.06,8.27,203407,0
+MX.US,D,20190604,000000,8.37,9.16,8.355,9.14,246290,0
+MX.US,D,20190605,000000,9.21,9.21,8.57,8.78,146963,0
+MX.US,D,20190606,000000,9.02,9.02,8.57,8.74,90381,0
+MX.US,D,20190607,000000,8.81,8.855,8.71,8.74,135210,0
+MX.US,D,20190610,000000,8.79,8.93,8.73,8.81,185052,0
+MX.US,D,20190611,000000,8.89,8.94,8.79,8.83,157587,0
+MX.US,D,20190612,000000,10.44,10.7,9.58,9.9,1588715,0
+MX.US,D,20190613,000000,9.9,10.27,9.8862,10.19,635187,0
+MX.US,D,20190614,000000,10.1,10.22,9.95,10.14,287387,0
+MX.US,D,20190617,000000,10.19,10.31,10.051,10.22,339219,0
+MX.US,D,20190618,000000,10.24,10.48,10.07,10.31,546873,0
+MX.US,D,20190619,000000,10.38,10.87,10.3275,10.63,457675,0
+MX.US,D,20190620,000000,10.84,10.89,10.58,10.81,438177,0
+MX.US,D,20190621,000000,10.72,11,10.61,10.98,511245,0
+MX.US,D,20190624,000000,11,11,10.68,10.73,202763,0
+MX.US,D,20190625,000000,10.78,10.79,10.48,10.55,213818,0
+MX.US,D,20190626,000000,10.67,10.74,10.09,10.28,445111,0
+MX.US,D,20190627,000000,10.36,10.4,10.14,10.3,310111,0
+MX.US,D,20190628,000000,10.37,10.72,10.3,10.35,297617,0
+MX.US,D,20190701,000000,10.48,10.67,10.35,10.61,235082,0
+MX.US,D,20190702,000000,10.57,10.81,10.38,10.78,195929,0
+MX.US,D,20190703,000000,10.78,10.78,9.42,10.3,336949,0
+MX.US,D,20190705,000000,10.2,10.3,9.88,10.21,180276,0
+MX.US,D,20190708,000000,10.09,10.21,9.74,10.01,177962,0
+MX.US,D,20190709,000000,9.99,10.02,9.815,9.91,196637,0
+MX.US,D,20190710,000000,9.91,10.03,9.79,9.97,242340,0
+MX.US,D,20190711,000000,10.01,10.41,9.91,10.12,268921,0
+MX.US,D,20190712,000000,10.16,10.3,10.14,10.19,118622,0
+MX.US,D,20190715,000000,10.21,10.25,9.955,10.02,195098,0
+MX.US,D,20190716,000000,9.95,10.07,9.8249,10,651949,0
+MX.US,D,20190717,000000,10.1,10.13,9.99,10.04,152302,0
+MX.US,D,20190718,000000,10,10.32,10,10.2,180197,0
+MX.US,D,20190719,000000,10.24,10.42,10.24,10.27,152508,0
+MX.US,D,20190722,000000,10.28,10.5,10.19,10.28,225622,0
+MX.US,D,20190723,000000,10.28,10.39,10.05,10.26,174441,0
+MX.US,D,20190724,000000,10.25,10.95,10.24,10.9,341579,0
+MX.US,D,20190725,000000,10.9,10.9,10.39,10.49,159581,0
+MX.US,D,20190726,000000,10.63,10.69,10.42,10.52,556164,0
+MX.US,D,20190729,000000,10.52,11.11,10.52,10.83,547016,0
+MX.US,D,20190730,000000,10.7,10.78,10.41,10.59,291976,0
+MX.US,D,20190731,000000,11.79,12,10.65,11.05,1037925,0
+MX.US,D,20190801,000000,11.05,11.83,11.05,11.25,764697,0
+MX.US,D,20190802,000000,11.21,11.57,10.7761,11.39,798190,0
+MX.US,D,20190805,000000,11.25,11.25,10.34,10.62,432279,0
+MX.US,D,20190806,000000,10.78,10.97,10.31,10.52,338238,0
+MX.US,D,20190807,000000,10.34,10.61,10.34,10.59,195643,0
+MX.US,D,20190808,000000,10.7,10.992,10.68,10.69,162391,0
+MX.US,D,20190809,000000,10.51,10.64,10.19,10.51,238424,0
+MX.US,D,20190812,000000,10.38,10.385,10.07,10.15,254484,0
+MX.US,D,20190813,000000,10.05,10.32,9.81,10.02,501566,0
+MX.US,D,20190814,000000,10,10.12,9.7,10.05,223919,0
+MX.US,D,20190815,000000,10.03,10.28,9.9,10.25,268463,0
+MX.US,D,20190816,000000,10.36,10.72,10.36,10.68,348692,0
+MX.US,D,20190819,000000,10.78,11.22,10.68,10.7,158531,0
+MX.US,D,20190820,000000,10.79,10.79,10.48,10.57,175891,0
+MX.US,D,20190821,000000,10.69,10.92,10.69,10.91,185650,0
+MX.US,D,20190822,000000,10.94,11.1,10.835,11.05,226550,0
+MX.US,D,20190823,000000,10.96,11.09,10.4357,10.59,218033,0
+MX.US,D,20190826,000000,10.67,10.76,10.52,10.55,162833,0
+MX.US,D,20190827,000000,10.55,10.57,10.21,10.33,156227,0
+MX.US,D,20190828,000000,10.25,10.25,9.71,10.02,273099,0
+MX.US,D,20190829,000000,10.02,10.33,9.93,9.96,177870,0
+MX.US,D,20190830,000000,10,10.31,9.89,10.11,225914,0
+MX.US,D,20190903,000000,10.05,10.15,9.83,10.03,210022,0
+MX.US,D,20190904,000000,10.16,10.32,10.005,10.29,100407,0
+MX.US,D,20190905,000000,10.44,10.89,10.42,10.54,193789,0
+MX.US,D,20190906,000000,10.58,10.74,10.43,10.55,175343,0
+MX.US,D,20190909,000000,10.59,10.89,10.59,10.77,133586,0
+MX.US,D,20190910,000000,10.69,10.88,10.41,10.78,113558,0
+MX.US,D,20190911,000000,10.79,11.33,10.79,11.33,214109,0
+MX.US,D,20190912,000000,11.36,11.36,11,11.25,166405,0
+MX.US,D,20190913,000000,11.27,11.38,11.12,11.19,106363,0
+MX.US,D,20190916,000000,11.18,11.23,10.93,11.15,105550,0
+MX.US,D,20190917,000000,11.11,11.11,10.82,10.83,153767,0
+MX.US,D,20190918,000000,10.8,10.84,10.63,10.81,176316,0
+MX.US,D,20190919,000000,10.86,11.0531,10.8,10.84,91494,0
+MX.US,D,20190920,000000,10.81,10.91,10.66,10.71,108668,0
+MX.US,D,20190923,000000,10.67,10.87,10.55,10.71,95951,0
+MX.US,D,20190924,000000,10.85,10.85,10.35,10.52,189151,0
+MX.US,D,20190925,000000,10.46,10.67,10.28,10.65,115580,0
+MX.US,D,20190926,000000,10.7,10.7,10.34,10.43,78737,0
+MX.US,D,20190927,000000,10.36,10.5,10.16,10.2,108384,0
+MX.US,D,20190930,000000,10.24,10.24,10.05,10.14,200460,0
+MX.US,D,20191001,000000,10.11,10.47,10.05,10.15,101927,0
+MX.US,D,20191002,000000,10.05,10.23,9.89,10.02,151648,0
+MX.US,D,20191003,000000,9.95,10.14,9.8,9.98,161074,0
+MX.US,D,20191004,000000,9.98,10.3,9.98,10.22,135905,0
+MX.US,D,20191007,000000,10.22,10.72,10.175,10.59,109922,0
+MX.US,D,20191008,000000,10.5,10.55,10.18,10.38,138570,0
+MX.US,D,20191009,000000,10.41,10.45,10.2,10.21,192746,0
+MX.US,D,20191010,000000,10.15,10.54,10.15,10.33,172572,0
+MX.US,D,20191011,000000,10.5,10.98,10.4,10.75,428866,0
+MX.US,D,20191014,000000,10.71,11.005,10.71,10.95,351715,0
+MX.US,D,20191015,000000,10.95,11.24,10.73,11.01,370603,0
+MX.US,D,20191016,000000,10.99,11.46,10.895,11.07,284368,0
+MX.US,D,20191017,000000,11.12,11.85,11.12,11.74,427915,0
+MX.US,D,20191018,000000,11.65,11.96,11.65,11.95,303081,0
+MX.US,D,20191021,000000,12,12.49,11.95,12.2,613203,0
+MX.US,D,20191022,000000,12.1,12.53,12.1,12.16,735542,0
+MX.US,D,20191023,000000,12.16,12.44,11.92,11.98,823967,0
+MX.US,D,20191024,000000,12.85,13.14,11.51,12.51,1876837,0
+MX.US,D,20191025,000000,12.7,13.3,12.51,12.89,845876,0
+MX.US,D,20191028,000000,13.07,13.8,12.93,13.3,1254441,0
+MX.US,D,20191029,000000,13.29,13.51,13.01,13.04,462657,0
+MX.US,D,20191030,000000,13.01,13.18,12.74,12.78,399191,0
+MX.US,D,20191031,000000,12.74,12.81,12.43,12.77,466735,0
+MX.US,D,20191101,000000,12.85,13,12.71,12.92,402334,0
+MX.US,D,20191104,000000,13.05,13.29,12.83,12.87,353545,0
+MX.US,D,20191105,000000,12.9,13.13,12.79,12.85,196392,0
+MX.US,D,20191106,000000,12.85,12.88,12.56,12.72,288393,0
+MX.US,D,20191107,000000,12.91,13.05,12.75,12.8,289100,0
+MX.US,D,20191108,000000,12.71,12.77,12.3,12.39,219965,0
+MX.US,D,20191111,000000,12.25,12.3,12.06,12.1,294117,0
+MX.US,D,20191112,000000,11.81,12.27,11.81,12.11,1007261,0
+MX.US,D,20191113,000000,12,12.22,11.89,12.18,231352,0
+MX.US,D,20191114,000000,12.08,12.26,12.08,12.22,206022,0
+MX.US,D,20191115,000000,12.15,12.55,12.15,12.5,408667,0
+MX.US,D,20191118,000000,12.47,12.48,12.26,12.4,289738,0
+MX.US,D,20191119,000000,12.37,12.43,11.88,11.9,302241,0
+MX.US,D,20191120,000000,11.8,12.005,11.6,11.91,290709,0
+MX.US,D,20191121,000000,11.94,11.94,11.56,11.64,194758,0
+MX.US,D,20191122,000000,11.66,11.92,11.56,11.9,281825,0
+MX.US,D,20191125,000000,11.93,12.085,11.86,11.99,185897,0
+MX.US,D,20191126,000000,12.03,12.09,11.7,11.74,190879,0
+MX.US,D,20191127,000000,11.7,11.73,11.445,11.65,383689,0
+MX.US,D,20191129,000000,11.62,11.62,11.37,11.39,76568,0
+MX.US,D,20191202,000000,11.41,11.47,11.11,11.2,218811,0
+MX.US,D,20191203,000000,11.05,11.14,10.95,11.08,195105,0
+MX.US,D,20191204,000000,11.15,11.54,11.1472,11.35,193559,0
+MX.US,D,20191205,000000,11.37,11.63,11.25,11.35,292063,0
+MX.US,D,20191206,000000,11.43,11.8,11.43,11.74,256432,0
+MX.US,D,20191209,000000,11.74,11.8,11.36,11.53,169693,0
+MX.US,D,20191210,000000,11.49,11.5601,11.3,11.46,256148,0
+MX.US,D,20191211,000000,11.49,11.68,11.36,11.59,123805,0
+MX.US,D,20191212,000000,11.67,11.73,11.34,11.43,177393,0
+MX.US,D,20191213,000000,11.38,11.57,11.2,11.57,171898,0
+MX.US,D,20191216,000000,11.67,11.91,11.43,11.45,271153,0
+MX.US,D,20191217,000000,11.49,11.885,11.45,11.84,189753,0
+MX.US,D,20191218,000000,11.87,12.04,11.66,11.83,160063,0
+MX.US,D,20191219,000000,11.84,11.9,11.62,11.69,134976,0
+MX.US,D,20191220,000000,11.79,11.86,11.61,11.75,211659,0
+MX.US,D,20191223,000000,11.77,12.06,11.755,11.93,190106,0
+MX.US,D,20191224,000000,11.94,11.94,11.69,11.72,59266,0
+MX.US,D,20191226,000000,12,12.29,11.78,11.83,223263,0
+MX.US,D,20191227,000000,11.85,11.85,11.57,11.69,211654,0
+MX.US,D,20191230,000000,11.69,11.764,11.57,11.62,143976,0
+MX.US,D,20191231,000000,11.52,11.69,11.38,11.61,124449,0
+MX.US,D,20200102,000000,11.69,11.83,11.61,11.81,170819,0
+MX.US,D,20200103,000000,11.65,11.76,11.5,11.52,243582,0
+MX.US,D,20200106,000000,11.52,11.88,11.29,11.86,233336,0
+MX.US,D,20200107,000000,11.85,12.12,11.79,12.1,235796,0
+MX.US,D,20200108,000000,12.12,12.47,11.9639,12.4,217071,0
+MX.US,D,20200109,000000,12.45,12.559,12.17,12.19,151792,0
+MX.US,D,20200110,000000,12.22,12.4,12.11,12.15,88983,0
+MX.US,D,20200113,000000,12.17,12.59,12.17,12.58,226559,0
+MX.US,D,20200114,000000,14,14.58,13.55,13.97,1218866,0
+MX.US,D,20200115,000000,13.99,14.156,13.67,13.96,649743,0
+MX.US,D,20200116,000000,14.44,14.46,14.13,14.18,386612,0
+MX.US,D,20200117,000000,14.18,14.33,14.05,14.06,281687,0
+MX.US,D,20200121,000000,14.19,15.665,14.14,15.33,1358086,0
+MX.US,D,20200122,000000,15.64,16.06,15.515,15.57,1051029,0
+MX.US,D,20200123,000000,15.69,15.8093,15.2102,15.47,480237,0
+MX.US,D,20200124,000000,15.51,15.66,14.71,14.71,453698,0
+MX.US,D,20200127,000000,14.45,14.5,13.585,14.02,509907,0
+MX.US,D,20200128,000000,14.1,14.2497,13.93,13.95,250220,0
+MX.US,D,20200129,000000,14,14.07,13.6,13.72,221069,0
+MX.US,D,20200130,000000,13.56,13.83,13.41,13.79,318589,0
+MX.US,D,20200131,000000,13.65,13.73,13.3,13.45,289909,0
+MX.US,D,20200203,000000,13.41,14.2226,13.35,14.06,771544,0
+MX.US,D,20200204,000000,14.55,14.6941,14.12,14.46,398128,0
+MX.US,D,20200205,000000,14.68,14.96,14.2884,14.68,423201,0
+MX.US,D,20200206,000000,14.74,14.9,14.4,14.88,288297,0
+MX.US,D,20200207,000000,14.75,14.84,14.11,14.13,335848,0
+MX.US,D,20200210,000000,14.15,14.3799,14,14.24,243080,0
+MX.US,D,20200211,000000,14.36,14.79,14.2591,14.56,194443,0
+MX.US,D,20200212,000000,14.64,15.03,14.64,14.71,255392,0
+MX.US,D,20200213,000000,14.59,14.86,14.52,14.82,609410,0
+MX.US,D,20200214,000000,14.8,15.4,14.76,14.85,525240,0
+MX.US,D,20200218,000000,14.84,14.98,14.14,14.25,375591,0
+MX.US,D,20200219,000000,14.3,14.85,14.28,14.45,424960,0
+MX.US,D,20200220,000000,15.39,15.75,14.43,15.03,983335,0
+MX.US,D,20200221,000000,14.81,14.98,14.4,14.51,566706,0
+MX.US,D,20200224,000000,13.7,13.95,13.28,13.48,582704,0
+MX.US,D,20200225,000000,13.5,13.5665,12.43,12.58,577397,0
+MX.US,D,20200226,000000,12.5,12.79,12.14,12.15,357451,0
+MX.US,D,20200227,000000,11.79,11.92,11.41,11.41,555295,0
+MX.US,D,20200228,000000,11.09,11.665,11,11.43,492923,0
+MX.US,D,20200302,000000,11.46,11.49,10.69,11.22,742321,0
+MX.US,D,20200303,000000,11.2,11.45,10.66,11,339018,0
+MX.US,D,20200304,000000,11.2,11.31,10.98,11.16,243205,0
+MX.US,D,20200305,000000,10.95,11.15,10.73,10.88,358664,0
+MX.US,D,20200306,000000,10.48,10.68,9.78,10.16,402711,0
+MX.US,D,20200309,000000,9.53,9.64,9.06,9.17,616383,0
+MX.US,D,20200310,000000,9.87,10.53,9.54,10.34,661820,0
+MX.US,D,20200311,000000,10,10.15,9.51,9.69,374807,0
+MX.US,D,20200312,000000,9.2,9.2,8.21,8.24,389477,0
+MX.US,D,20200313,000000,8.84,9.11,7.64,8.44,332786,0
+MX.US,D,20200316,000000,6.3,8.0499,6.3,7.03,413919,0
+MX.US,D,20200317,000000,7.12,7.72,6.62,7.4,457484,0
+MX.US,D,20200318,000000,7.23,7.79,7,7.51,917859,0
+MX.US,D,20200319,000000,7.54,8.775,7.425,8.51,561155,0
+MX.US,D,20200320,000000,8.55,8.82,7.62,7.8,428663,0
+MX.US,D,20200323,000000,7.65,8.35,7.25,8.3,657880,0
+MX.US,D,20200324,000000,8.74,9.28,8.62,8.95,361067,0
+MX.US,D,20200325,000000,9.1,9.8,8.7385,9.17,247412,0
+MX.US,D,20200326,000000,9.2,9.74,9.12,9.71,316360,0
+MX.US,D,20200327,000000,9.28,9.77,9.08,9.26,172480,0
+MX.US,D,20200330,000000,9.35,9.84,9.13,9.38,147151,0
+MX.US,D,20200331,000000,12.36,12.55,10.82,11.05,2230158,0
+MX.US,D,20200401,000000,10.61,11.3,10.32,10.96,435915,0
+MX.US,D,20200402,000000,10.9,11.06,10.5501,10.96,223421,0
+MX.US,D,20200403,000000,10.84,10.97,10.5,10.93,208022,0
+MX.US,D,20200406,000000,11.29,11.74,10.95,11.67,454688,0
+MX.US,D,20200407,000000,11.91,12.26,11.4,11.65,486418,0
+MX.US,D,20200408,000000,11.86,11.93,11.44,11.81,404026,0
+MX.US,D,20200409,000000,11.98,12.19,10.97,11.19,1685180,0
+MX.US,D,20200413,000000,11.28,11.74,11.01,11.69,400394,0
+MX.US,D,20200414,000000,11.84,12.01,11.46,11.73,2289558,0
+MX.US,D,20200415,000000,11.48,11.65,11.11,11.45,2241570,0
+MX.US,D,20200416,000000,11.71,11.71,11.01,11.07,584923,0
+MX.US,D,20200417,000000,11.38,11.5,10.91,11.14,403714,0
+MX.US,D,20200420,000000,11.03,11.35,10.92,10.94,349086,0
+MX.US,D,20200421,000000,10.83,10.9,10.41,10.64,451279,0
+MX.US,D,20200422,000000,10.75,11.29,10.75,11.13,281866,0
+MX.US,D,20200423,000000,11.09,11.59,11.04,11.54,342534,0
+MX.US,D,20200424,000000,11.56,11.64,11.2,11.51,278926,0
+MX.US,D,20200427,000000,11.53,11.86,11.45,11.57,313949,0
+MX.US,D,20200428,000000,11.67,11.82,11.11,11.19,356937,0
+MX.US,D,20200429,000000,11.57,12.43,11.36,12.15,543613,0
+MX.US,D,20200430,000000,12.06,12.0627,11.3701,11.57,400488,0
+MX.US,D,20200501,000000,11.12,11.135,10.64,10.74,371596,0
+MX.US,D,20200504,000000,10.73,10.9,10.51,10.6,227221,0
+MX.US,D,20200505,000000,10.61,11.34,10.61,11.11,281960,0
+MX.US,D,20200506,000000,11.2,11.7,11.2,11.54,712494,0
+MX.US,D,20200507,000000,11.17,12.72,11.16,11.83,1583844,0
+MX.US,D,20200508,000000,11.83,11.84,11.22,11.44,663578,0
+MX.US,D,20200511,000000,11.1,11.31,10.76,11.08,861412,0
+MX.US,D,20200512,000000,11.01,11.16,10.75,10.79,353967,0
+MX.US,D,20200513,000000,10.78,10.845,10.05,10.22,438783,0
+MX.US,D,20200514,000000,10.1,10.25,9.47,10.18,529572,0
+MX.US,D,20200515,000000,10.03,10.07,9.76,9.92,289261,0
+MX.US,D,20200518,000000,10.15,10.35,9.78,10.34,629985,0
+MX.US,D,20200519,000000,10.34,10.67,10.29,10.37,244337,0
+MX.US,D,20200520,000000,10.58,10.82,10.54,10.72,291114,0
+MX.US,D,20200521,000000,10.68,10.81,10.38,10.41,243103,0
+MX.US,D,20200522,000000,10.44,10.78,10.38,10.73,254055,0
+MX.US,D,20200526,000000,10.87,11.14,10.81,11.05,561892,0
+MX.US,D,20200527,000000,11.11,11.42,10.78,11.41,497121,0
+MX.US,D,20200528,000000,11.43,11.437,10.82,10.86,371187,0
+MX.US,D,20200529,000000,10.77,11.13,10.74,11.06,614777,0
+MX.US,D,20200601,000000,11.15,11.22,11.04,11.09,318556,0
+MX.US,D,20200602,000000,11.07,11.225,10.94,11.19,397387,0
+MX.US,D,20200603,000000,11.19,11.9698,11.15,11.84,614817,0
+MX.US,D,20200604,000000,11.8,12.04,11.38,11.57,255500,0
+MX.US,D,20200605,000000,11.96,12.72,11.92,12.68,980347,0
+MX.US,D,20200608,000000,12.77,12.77,12.38,12.44,479216,0
+MX.US,D,20200609,000000,12.28,12.66,12.1,12.56,551485,0
+MX.US,D,20200610,000000,12.54,12.575,12.23,12.29,723741,0
+MX.US,D,20200611,000000,11.94,11.94,11.39,11.41,299814,0
+MX.US,D,20200612,000000,11.69,11.87,11.11,11.14,397168,0
+MX.US,D,20200615,000000,10.88,11.31,10.85,11.3,249149,0
+MX.US,D,20200616,000000,11.45,11.73,11.12,11.44,334285,0
+MX.US,D,20200617,000000,11.51,11.6,11.06,11.23,325550,0
+MX.US,D,20200618,000000,11.16,11.32,11,11.01,271344,0
+MX.US,D,20200619,000000,11.11,11.37,10.89,10.9,600190,0
+MX.US,D,20200622,000000,10.81,10.88,10.68,10.71,306423,0
+MX.US,D,20200623,000000,10.84,11.05,10.72,11.01,703791,0
+MX.US,D,20200624,000000,11,11.02,10.46,10.55,373366,0
+MX.US,D,20200625,000000,10.5,10.55,10.165,10.35,673650,0
+MX.US,D,20200626,000000,10.26,10.41,9.97,9.97,716264,0
+MX.US,D,20200629,000000,10.1,10.23,9.98,10.08,779123,0
+MX.US,D,20200630,000000,10.14,10.54,10.09,10.3,417069,0
+MX.US,D,20200701,000000,10.35,10.43,10.2362,10.3,297235,0
+MX.US,D,20200702,000000,10.46,10.53,10.22,10.22,279767,0
+MX.US,D,20200706,000000,10.41,10.57,10.3,10.34,298310,0
+MX.US,D,20200707,000000,10.29,10.425,10.05,10.07,229116,0
+MX.US,D,20200708,000000,10.14,10.22,10.01,10.09,387930,0
+MX.US,D,20200709,000000,10.1,10.34,10.07,10.29,537205,0
+MX.US,D,20200710,000000,10.33,10.33,10.12,10.27,271338,0
+MX.US,D,20200713,000000,10.4,10.59,10.02,10.07,326060,0
+MX.US,D,20200714,000000,10,10.52,9.93,10.51,376278,0
+MX.US,D,20200715,000000,10.66,10.789,10.4,10.69,237419,0
+MX.US,D,20200716,000000,10.68,10.68,10.33,10.54,243164,0
+MX.US,D,20200717,000000,10.57,10.68,10.47,10.56,162817,0
+MX.US,D,20200720,000000,10.6,10.77,10.52,10.69,187372,0
+MX.US,D,20200721,000000,10.81,10.86,10.48,10.69,253577,0
+MX.US,D,20200722,000000,10.64,10.746,10.52,10.65,292829,0
+MX.US,D,20200723,000000,10.6,10.75,10.53,10.65,433229,0
+MX.US,D,20200724,000000,10.55,10.63,10.355,10.42,295959,0
+MX.US,D,20200727,000000,10.5,10.77,10.5,10.61,138817,0
+MX.US,D,20200728,000000,10.61,10.71,10.51,10.56,217012,0
+MX.US,D,20200729,000000,10.64,10.95,10.605,10.93,358150,0
+MX.US,D,20200730,000000,11.09,11.42,10.72,11.35,704374,0
+MX.US,D,20200731,000000,11.02,11.46,10.882,11.38,970633,0
+MX.US,D,20200803,000000,11.41,11.91,11.35,11.91,609148,0
+MX.US,D,20200804,000000,11.82,11.95,11.7,11.77,395159,0
+MX.US,D,20200805,000000,11.77,11.91,11.575,11.88,448176,0
+MX.US,D,20200806,000000,12,12.3,11.94,12.16,402368,0
+MX.US,D,20200807,000000,12.2,12.32,11.99,12.08,317987,0
+MX.US,D,20200810,000000,12.22,12.38,12.13,12.2,189905,0
+MX.US,D,20200811,000000,12.24,12.4,11.98,12.01,430217,0
+MX.US,D,20200812,000000,12.01,12.155,11.945,12.11,292742,0
+MX.US,D,20200813,000000,12.12,12.19,11.995,12.06,217223,0
+MX.US,D,20200814,000000,12.09,12.18,11.94,12.17,130616,0
+MX.US,D,20200817,000000,12.25,12.65,12.2,12.34,343380,0
+MX.US,D,20200818,000000,12.39,12.42,12.01,12.1,164461,0
+MX.US,D,20200819,000000,12.03,12.29,11.96,12.08,298633,0
+MX.US,D,20200820,000000,11.95,12.06,11.69,11.75,375429,0
+MX.US,D,20200821,000000,11.71,11.78,11.57,11.72,293738,0
+MX.US,D,20200824,000000,11.86,11.9,11.58,11.8,179730,0
+MX.US,D,20200825,000000,11.83,12.32,11.83,12.28,261468,0
+MX.US,D,20200826,000000,12.23,12.25,11.94,12.13,175528,0
+MX.US,D,20200827,000000,12.22,12.22,11.94,11.96,143615,0
+MX.US,D,20200828,000000,11.97,12.29,11.86,12.24,199078,0
+MX.US,D,20200831,000000,12.24,12.24,11.97,12,174935,0
+MX.US,D,20200901,000000,12.55,13.5,12.54,13.21,1270501,0
+MX.US,D,20200902,000000,13.33,13.47,12.86,13.07,533308,0
+MX.US,D,20200903,000000,12.95,13.08,12.74,13.02,594072,0
+MX.US,D,20200904,000000,13.03,13.1,12.31,13.01,420497,0
+MX.US,D,20200908,000000,12.62,13.11,12.62,12.91,359034,0
+MX.US,D,20200909,000000,13.05,13.35,12.91,13.22,282095,0
+MX.US,D,20200910,000000,13.36,13.39,12.86,12.87,463799,0
+MX.US,D,20200911,000000,12.97,13.23,12.68,12.76,212967,0
+MX.US,D,20200914,000000,12.98,13.37,12.78,13.15,269561,0
+MX.US,D,20200915,000000,13.3,13.4899,13.09,13.11,162733,0
+MX.US,D,20200916,000000,13.18,13.52,13.15,13.34,259572,0
+MX.US,D,20200917,000000,13.11,13.24,12.96,13.13,127886,0
+MX.US,D,20200918,000000,13.13,13.24,12.81,13.04,360591,0
+MX.US,D,20200921,000000,12.83,13.03,12.51,13.02,238737,0
+MX.US,D,20200922,000000,13.15,13.4,12.86,13.38,207177,0
+MX.US,D,20200923,000000,13.3,13.46,13.13,13.36,474300,0
+MX.US,D,20200924,000000,13.26,13.32,12.97,13.1,268881,0
+MX.US,D,20200925,000000,13.56,13.73,13.28,13.41,331601,0
+MX.US,D,20200928,000000,13.6,13.81,13.46,13.79,310251,0
+MX.US,D,20200929,000000,13.85,14.05,13.75,13.78,232422,0
+MX.US,D,20200930,000000,13.77,13.81,13.5,13.7,398642,0
+MX.US,D,20201001,000000,13.76,13.93,13.75,13.8,182650,0
+MX.US,D,20201002,000000,13.53,13.8,13.38,13.55,213037,0
+MX.US,D,20201005,000000,13.56,13.95,13.56,13.8,151850,0
+MX.US,D,20201006,000000,13.9,14,13.65,13.76,364124,0
+MX.US,D,20201007,000000,13.89,14.75,13.795,14.54,799385,0
+MX.US,D,20201008,000000,14.56,14.74,14.22,14.23,408092,0
+MX.US,D,20201009,000000,14.25,14.78,14.21,14.27,539615,0
+MX.US,D,20201012,000000,14.5,14.5,13.97,14.25,399841,0
+MX.US,D,20201013,000000,14.28,14.31,14.05,14.29,808154,0
+MX.US,D,20201014,000000,14.32,14.35,13.95,14.13,262099,0
+MX.US,D,20201015,000000,14,14.11,13.91,13.97,418292,0
+MX.US,D,20201016,000000,14.06,14.12,13.89,13.97,191465,0
+MX.US,D,20201019,000000,13.93,14.25,13.81,13.93,766016,0
+MX.US,D,20201020,000000,13.91,14.08,13.9,13.97,147644,0
+MX.US,D,20201021,000000,13.97,14.07,13.66,13.82,224835,0
+MX.US,D,20201022,000000,13.85,14,13.82,13.89,202717,0
+MX.US,D,20201023,000000,13.82,13.95,13.8,13.9,274006,0
+MX.US,D,20201026,000000,13.75,13.7675,13.07,13.31,302635,0
+MX.US,D,20201027,000000,13.26,13.57,13.26,13.46,189519,0
+MX.US,D,20201028,000000,13.21,13.39,12.95,13.03,336919,0
+MX.US,D,20201029,000000,13.14,13.66,13.07,13.48,405806,0
+MX.US,D,20201030,000000,14.5,14.62,13.48,13.69,1059808,0
+MX.US,D,20201102,000000,13.86,14.14,13.7,13.88,495571,0
+MX.US,D,20201103,000000,13.93,14.3,13.93,14.13,316442,0
+MX.US,D,20201104,000000,14.19,14.42,14.0201,14.24,345660,0
+MX.US,D,20201105,000000,14.43,14.92,14.28,14.36,340643,0
+MX.US,D,20201106,000000,14.38,14.63,13.92,14.5,228683,0
+MX.US,D,20201109,000000,14.9,15.13,14.01,14.11,534388,0
+MX.US,D,20201110,000000,14.03,14.06,13.64,13.76,224415,0
+MX.US,D,20201111,000000,13.9,14.28,13.9,14.04,138505,0
+MX.US,D,20201112,000000,14,14.01,13.73,13.76,133868,0
+MX.US,D,20201113,000000,13.95,14.21,13.73,13.79,256884,0
+MX.US,D,20201116,000000,13.79,14.19,13.79,13.97,247530,0
+MX.US,D,20201117,000000,13.9,13.94,13.66,13.71,220519,0
+MX.US,D,20201118,000000,13.69,13.88,13.64,13.73,329971,0
+MX.US,D,20201119,000000,13.71,13.9,13.68,13.81,167187,0
+MX.US,D,20201120,000000,13.81,14.05,13.8,13.83,238901,0
+MX.US,D,20201123,000000,13.9,14.3649,13.9,14.19,752547,0
+MX.US,D,20201124,000000,14.3,14.81,14.11,14.22,687894,0
+MX.US,D,20201125,000000,14.19,14.27,13.93,14.14,166930,0
+MX.US,D,20201127,000000,14.11,14.34,14.11,14.25,86967,0
+MX.US,D,20201130,000000,14.25,14.27,13.79,14.04,185339,0
+MX.US,D,20201201,000000,14.19,14.26,14.04,14.14,450102,0
+MX.US,D,20201202,000000,14.22,14.27,13.95,14.19,322040,0
+MX.US,D,20201203,000000,14.25,14.62,14.2,14.35,494863,0
+MX.US,D,20201204,000000,14.36,14.67,14.33,14.35,485044,0
+MX.US,D,20201207,000000,14.4,14.65,14.36,14.5,333420,0
+MX.US,D,20201208,000000,14.5,14.61,14.28,14.35,321759,0
+MX.US,D,20201209,000000,14.31,14.39,13.75,13.93,425252,0
+MX.US,D,20201210,000000,13.81,14.24,13.77,13.78,374747,0
+MX.US,D,20201211,000000,13.72,13.72,12.98,13.24,686613,0
+MX.US,D,20201214,000000,13.24,13.29,12.82,12.87,355973,0
+MX.US,D,20201215,000000,12.99,13.4,12.9,13.37,229677,0
+MX.US,D,20201216,000000,13.47,13.53,13,13.04,337616,0
+MX.US,D,20201217,000000,13.16,13.16,12.79,12.9,711706,0
+MX.US,D,20201218,000000,12.92,13.22,12.81,13.17,619495,0
+MX.US,D,20201221,000000,12.95,13.063,12.75,12.85,177281,0
+MX.US,D,20201222,000000,12.84,13.15,12.81,13.08,171569,0
+MX.US,D,20201223,000000,13.22,13.25,13.05,13.06,178261,0
+MX.US,D,20201224,000000,13.05,13.14,12.84,13.08,151428,0
+MX.US,D,20201228,000000,13.15,13.28,12.99,13.11,150690,0
+MX.US,D,20201229,000000,13.19,13.22,12.84,12.92,341082,0
+MX.US,D,20201230,000000,12.93,13.5,12.88,13.45,198788,0
+MX.US,D,20201231,000000,13.56,13.92,13.445,13.52,200819,0
+MX.US,D,20210104,000000,13.63,13.95,13.3137,13.44,185976,0
+MX.US,D,20210105,000000,13.43,13.775,13.36,13.69,318959,0
+MX.US,D,20210106,000000,13.69,14.48,13.69,14.44,561621,0
+MX.US,D,20210107,000000,14.54,15.2,14.35,14.76,615878,0
+MX.US,D,20210108,000000,15.37,16.88,15.26,16,1336719,0
+MX.US,D,20210111,000000,16,17.4,16,17.3,1565930,0
+MX.US,D,20210112,000000,17.57,18.69,17.5,18.41,1942648,0
+MX.US,D,20210113,000000,18.62,18.7,17.91,17.98,756826,0
+MX.US,D,20210114,000000,18.12,19.05,17.94,18.42,645040,0
+MX.US,D,20210115,000000,19.84,19.84,18.01,18.18,581249,0
+MX.US,D,20210119,000000,17.63,18.37,17.63,18.15,477285,0
+MX.US,D,20210120,000000,18.09,18.41,17.65,18.12,324180,0
+MX.US,D,20210121,000000,18.28,18.38,17.94,18.24,829784,0
+MX.US,D,20210122,000000,18.14,18.29,17.81,17.9,166251,0
+MX.US,D,20210125,000000,18.09,18.23,17.56,18.11,647051,0
+MX.US,D,20210126,000000,18.3,19.31,17.97,18.53,1308469,0
+MX.US,D,20210127,000000,18.27,18.27,17.22,17.63,475340,0
+MX.US,D,20210128,000000,17.68,17.82,17.11,17.45,489478,0
+MX.US,D,20210129,000000,17.61,17.92,16.9305,16.99,522505,0
+MX.US,D,20210201,000000,17.26,17.6899,16.98,17.63,447011,0
+MX.US,D,20210202,000000,17.84,17.9772,17.6301,17.92,248603,0
+MX.US,D,20210203,000000,18.06,18.17,17.66,17.92,202670,0
+MX.US,D,20210204,000000,18.2,18.359,17.8976,18.25,806874,0
+MX.US,D,20210205,000000,18.39,18.75,18.28,18.3,701471,0
+MX.US,D,20210208,000000,18.8,19.57,18.7,19.48,1477773,0
+MX.US,D,20210209,000000,19.9,19.95,19.21,19.3,484455,0
+MX.US,D,20210210,000000,19.47,19.96,18.9,19.31,578150,0
+MX.US,D,20210211,000000,19.49,19.6,18.88,18.95,570289,0
+MX.US,D,20210212,000000,19.2,19.62,19.01,19.49,821324,0
+MX.US,D,20210216,000000,20,20.31,19.54,19.86,827406,0
+MX.US,D,20210217,000000,19.79,20.28,19.48,20.14,1024951,0
+MX.US,D,20210218,000000,21.2,21.25,19.45,19.79,1559258,0
+MX.US,D,20210219,000000,20.18,20.62,19.76,20.08,858342,0
+MX.US,D,20210222,000000,19.92,20.095,19.1,19.16,894408,0
+MX.US,D,20210223,000000,18.6,19,18.14,18.65,685996,0
+MX.US,D,20210224,000000,18.61,19.23,18.17,19.03,699020,0
+MX.US,D,20210225,000000,18.83,19.09,18.06,18.09,490339,0
+MX.US,D,20210226,000000,17.91,19.29,17.85,18.69,698426,0
+MX.US,D,20210301,000000,19,19.7,18.81,19.44,564049,0
+MX.US,D,20210302,000000,19.47,19.47,18.83,18.83,951022,0
+MX.US,D,20210303,000000,20.16,21.9299,20,21.48,3016600,0
+MX.US,D,20210304,000000,21.55,22.5,20.59,21.65,3132464,0
+MX.US,D,20210305,000000,22.5,22.51,20.53,21.39,1162971,0
+MX.US,D,20210308,000000,21.23,22.39,20.74,21.04,1281856,0
+MX.US,D,20210309,000000,21.54,21.565,20.9,21.52,1163073,0
+MX.US,D,20210310,000000,21.6,21.9,21.04,21.3,739242,0
+MX.US,D,20210311,000000,21.71,23.2,21.11,22.53,1177512,0
+MX.US,D,20210312,000000,22.34,23.44,21.71,23.27,1308319,0
+MX.US,D,20210315,000000,23.4,25.1,23.134,24.15,1478655,0
+MX.US,D,20210316,000000,24.5,24.68,22.67,23.05,1455276,0
+MX.US,D,20210317,000000,22.79,23.74,22.54,23.44,760246,0
+MX.US,D,20210318,000000,22.88,23.1,21.4,21.75,630263,0
+MX.US,D,20210319,000000,22.05,22.5,21.13,22.47,1280284,0
+MX.US,D,20210322,000000,22.52,23.06,22.34,22.61,701937,0
+MX.US,D,20210323,000000,22.23,22.4,20.5,20.71,1407097,0
+MX.US,D,20210324,000000,21.27,21.33,20.28,20.36,530410,0
+MX.US,D,20210325,000000,20,20.6,19.28,20.41,1239913,0
+MX.US,D,20210326,000000,26.55,26.7,25.25,26.01,12218146,0
+MX.US,D,20210329,000000,25.79,25.93,25.31,25.78,2654221,0
+MX.US,D,20210330,000000,25.65,25.76,24.52,25.09,2668203,0
+MX.US,D,20210331,000000,24.98,25.19,24.76,24.9,1298069,0
+MX.US,D,20210401,000000,25.4,25.42,24.92,25.04,1029341,0
+MX.US,D,20210405,000000,25.38,26.98,25.04,26.96,2503136,0
+MX.US,D,20210406,000000,26.56,26.81,26.2,26.73,1764372,0
+MX.US,D,20210407,000000,26.55,26.76,26.3,26.41,1293577,0
+MX.US,D,20210408,000000,26.4,26.54,26.3,26.35,585136,0
+MX.US,D,20210409,000000,26.22,26.39,25.7806,25.83,893703,0
+MX.US,D,20210412,000000,25.56,25.71,24.9,25.29,927756,0
+MX.US,D,20210413,000000,25.45,25.5,25,25.26,346793,0
+MX.US,D,20210414,000000,25.32,25.45,24.93,25.18,507566,0
+MX.US,D,20210415,000000,25.15,25.57,25.087,25.5,534811,0
+MX.US,D,20210416,000000,25.5,25.73,25.12,25.15,834615,0
+MX.US,D,20210419,000000,25.22,26.05,25.22,26.01,1544141,0
+MX.US,D,20210420,000000,25.95,26.1436,25.63,25.68,618988,0
+MX.US,D,20210421,000000,25.58,26.1,25.55,25.96,853187,0
+MX.US,D,20210422,000000,26,26.0867,25.7,25.87,574258,0
+MX.US,D,20210423,000000,25.885,26.24,25.85,25.87,363608,0
+MX.US,D,20210426,000000,25.94,25.985,25.3,25.59,521993,0
+MX.US,D,20210427,000000,25.68,25.7316,25.34,25.46,760567,0
+MX.US,D,20210428,000000,25.42,25.66,25.33,25.43,495333,0
+MX.US,D,20210429,000000,25.6,25.64,25.2,25.22,886059,0
+MX.US,D,20210430,000000,25.2,25.39,24.98,25.01,777938,0
+MX.US,D,20210503,000000,25.03,25.24,24.31,24.77,1114266,0
+MX.US,D,20210504,000000,24.66,24.84,24.28,24.37,1053376,0
+MX.US,D,20210505,000000,24.57,24.57,23.94,24.21,1391090,0
+MX.US,D,20210506,000000,24.05,24.115,23.31,24.02,1421443,0
+MX.US,D,20210507,000000,24.2,24.22,23.92,24.21,838804,0
+MX.US,D,20210510,000000,24,24.48,23.69,24.02,1054140,0
+MX.US,D,20210511,000000,23.52,24.15,23.52,24.06,985118,0
+MX.US,D,20210512,000000,24,24,23.7,23.85,788252,0
+MX.US,D,20210513,000000,24.1,24.1,23.12,23.16,1251464,0
+MX.US,D,20210514,000000,23.17,23.36,21.02,22.77,3588648,0
+MX.US,D,20210517,000000,23.29,23.375,22.58,22.85,833483,0
+MX.US,D,20210518,000000,23,23.55,22.85,23.54,968164,0
+MX.US,D,20210519,000000,23.04,24.0381,23.03,23.99,640822,0
+MX.US,D,20210520,000000,24.2,24.55,23.85,23.91,982973,0
+MX.US,D,20210521,000000,24.09,24.1,23.64,24.03,364457,0
+MX.US,D,20210524,000000,24.12,24.67,24.02,24.45,683389,0
+MX.US,D,20210525,000000,24.45,24.6,24.21,24.37,405211,0
+MX.US,D,20210526,000000,24.39,24.47,22.86,23.38,1218351,0
+MX.US,D,20210527,000000,23.68,24.38,23.5,24.28,952685,0
+MX.US,D,20210528,000000,24.33,24.38,23.68,23.7,325123,0
+MX.US,D,20210601,000000,23.17,23.19,22.6401,23.12,1150596,0
+MX.US,D,20210602,000000,23.17,23.95,23.04,23.79,738603,0
+MX.US,D,20210603,000000,23.58,23.7899,23.01,23.06,302681,0
+MX.US,D,20210604,000000,23.27,23.64,23.24,23.3,214988,0
+MX.US,D,20210607,000000,23.51,23.66,23.475,23.6,395219,0
+MX.US,D,20210608,000000,23.5,23.6,23.28,23.4,251364,0
+MX.US,D,20210609,000000,22.71,23.28,22.71,23.01,435415,0
+MX.US,D,20210610,000000,23.14,23.32,23.01,23.05,136217,0
+MX.US,D,20210611,000000,26.84,26.9,25.5,25.91,6689822,0
+MX.US,D,20210614,000000,26.36,26.4,25.54,25.85,871718,0
+MX.US,D,20210615,000000,25.72,26.15,25.51,25.65,594548,0
+MX.US,D,20210616,000000,23.7,24.2785,23.4,24.07,2193788,0
+MX.US,D,20210617,000000,23.95,24.29,23.12,23.52,1126273,0
+MX.US,D,20210618,000000,23.49,24.39,23.18,24.01,1851848,0
+MX.US,D,20210621,000000,24.05,24.39,23.75,24.02,279801,0
+MX.US,D,20210622,000000,24,24.3,23.905,24.06,183231,0
+MX.US,D,20210623,000000,24.17,24.47,24,24.02,344235,0
+MX.US,D,20210624,000000,24.24,24.2799,23.88,23.9,213648,0
+MX.US,D,20210625,000000,24.1,24.2,23.91,24.11,275419,0
+MX.US,D,20210628,000000,24.17,24.36,23.83,23.84,322726,0
+MX.US,D,20210629,000000,24,24.0883,23.82,23.97,348103,0
+MX.US,D,20210630,000000,24,24.17,23.76,23.86,382641,0
+MX.US,D,20210701,000000,24,24.015,23.71,23.81,269244,0
+MX.US,D,20210702,000000,23.8,23.84,23.66,23.8,259581,0
+MX.US,D,20210706,000000,24.04,24.29,23.8,23.95,464156,0
+MX.US,D,20210707,000000,24.03,24.1,23.65,23.92,327679,0
+MX.US,D,20210708,000000,23.75,23.93,23.67,23.75,300105,0
+MX.US,D,20210709,000000,23.78,23.94,23.695,23.74,139421,0
+MX.US,D,20210712,000000,23.85,23.92,23.56,23.6,317926,0
+MX.US,D,20210713,000000,23.59,23.73,22.95,23,266136,0
+MX.US,D,20210714,000000,23.1,23.27,22.545,22.57,394741,0
+MX.US,D,20210715,000000,22.5,22.76,22.04,22.73,740663,0
+MX.US,D,20210716,000000,22.8,23.07,22.5,22.73,428439,0
+MX.US,D,20210719,000000,22.29,22.63,22,22.34,319425,0
+MX.US,D,20210720,000000,22.34,22.34,22.05,22.06,320356,0
+MX.US,D,20210721,000000,22.29,22.94,22.14,22.9,479243,0
+MX.US,D,20210722,000000,22.74,22.97,22.51,22.67,196809,0
+MX.US,D,20210723,000000,22.72,22.9,22.35,22.48,182448,0
+MX.US,D,20210726,000000,22.55,22.7,22.27,22.4,232839,0
+MX.US,D,20210727,000000,22.21,22.26,21.375,21.54,321246,0
+MX.US,D,20210728,000000,21.69,21.8,20.9,20.93,432465,0
+MX.US,D,20210729,000000,21.14,21.14,20.54,20.56,628570,0
+MX.US,D,20210730,000000,20.85,21.3,20.4501,20.78,481768,0
+MX.US,D,20210802,000000,21.29,21.94,20.71,20.8,278330,0
+MX.US,D,20210803,000000,20.76,20.9878,20.56,20.9,128440,0
+MX.US,D,20210804,000000,20.6,20.88,20.49,20.73,196154,0
+MX.US,D,20210805,000000,20.82,20.9,20.51,20.69,270352,0
+MX.US,D,20210806,000000,20,20.01,18.77,19.23,1572911,0
+MX.US,D,20210809,000000,19.26,20.25,19.04,19.99,480388,0
+MX.US,D,20210810,000000,20.1,21.1,20,20.31,323997,0
+MX.US,D,20210811,000000,20.23,20.4,19.51,19.55,480572,0
+MX.US,D,20210812,000000,19.53,19.6,19.1,19.12,314712,0
+MX.US,D,20210813,000000,19.07,19.24,18.9097,19.05,205839,0
+MX.US,D,20210816,000000,19.07,19.14,18.77,18.78,340716,0
+MX.US,D,20210817,000000,18.7,18.84,18.31,18.65,418673,0
+MX.US,D,20210818,000000,18.58,19.09,18.58,18.67,201987,0
+MX.US,D,20210819,000000,18.56,18.65,18.22,18.52,481464,0
+MX.US,D,20210820,000000,18.38,18.735,18.37,18.54,397217,0
+MX.US,D,20210823,000000,18.74,19.17,18.66,19.16,217706,0
+MX.US,D,20210824,000000,19.01,19.37,18.86,19.07,228395,0
+MX.US,D,20210825,000000,19.19,19.5,19.1,19.27,137870,0
+MX.US,D,20210826,000000,19.11,19.27,18.85,18.92,133438,0
+MX.US,D,20210827,000000,18.99,19.25,18.87,19.07,177616,0
+MX.US,D,20210830,000000,18.9,18.94,17.51,17.91,1472588,0
+MX.US,D,20210831,000000,18.04,18.4272,17.7,18.25,399670,0
+MX.US,D,20210901,000000,18.28,18.33,17.76,17.8,523791,0
+MX.US,D,20210902,000000,17.76,18.27,17.76,17.97,419846,0
+MX.US,D,20210903,000000,17.96,18.4775,17.89,17.93,385538,0
+MX.US,D,20210907,000000,17.82,17.94,17.73,17.82,321830,0
+MX.US,D,20210908,000000,17.85,17.9199,17.48,17.65,301471,0
+MX.US,D,20210909,000000,17.62,17.76,17.42,17.5,342005,0
+MX.US,D,20210910,000000,17.52,17.76,17.3,17.3,248596,0
+MX.US,D,20210913,000000,17.45,17.5,17.22,17.34,364260,0
+MX.US,D,20210914,000000,17.65,18.09,17.5,17.6,697889,0
+MX.US,D,20210915,000000,17.56,17.82,17.26,17.8,346382,0
+MX.US,D,20210916,000000,17.7,18.05,17.7,17.93,245576,0
+MX.US,D,20210917,000000,17.87,18.05,17.8,17.98,590004,0
+MX.US,D,20210920,000000,17.77,18.06,17.53,17.72,364427,0
+MX.US,D,20210921,000000,17.89,17.89,17.5,17.51,174338,0
+MX.US,D,20210922,000000,17.66,17.91,17.42,17.76,238771,0
+MX.US,D,20210923,000000,17.79,17.97,17.7601,17.85,194991,0
+MX.US,D,20210924,000000,17.82,18.18,17.77,17.97,265668,0
+MX.US,D,20210927,000000,17.94,18.66,17.86,18.49,416914,0
+MX.US,D,20210928,000000,18.38,18.6299,18.19,18.41,299206,0
+MX.US,D,20210929,000000,18.5,18.5,17.86,17.92,283221,0
+MX.US,D,20210930,000000,17.93,18.1,17.6145,17.76,191626,0
+MX.US,D,20211001,000000,17.78,18.05,17.7,17.8,162655,0
+MX.US,D,20211004,000000,17.87,17.87,17.44,17.75,193648,0
+MX.US,D,20211005,000000,17.79,17.8445,17.61,17.76,183449,0
+MX.US,D,20211006,000000,17.65,17.65,17.34,17.54,200292,0
+MX.US,D,20211007,000000,17.55,17.87,17.55,17.7,159253,0
+MX.US,D,20211008,000000,17.7,17.855,17.555,17.66,303613,0
+MX.US,D,20211011,000000,17.71,17.82,17.64,17.72,145334,0
+MX.US,D,20211012,000000,17.7,17.83,17.51,17.69,177132,0
+MX.US,D,20211013,000000,17.61,17.775,17.53,17.59,82614,0
+MX.US,D,20211014,000000,17.64,17.775,17.47,17.54,130940,0
+MX.US,D,20211015,000000,17.54,17.66,17.33,17.49,261035,0
+MX.US,D,20211018,000000,17.33,17.635,17.2,17.41,232551,0
+MX.US,D,20211019,000000,17.41,17.51,17.26,17.37,135488,0
+MX.US,D,20211020,000000,17.43,17.61,17.39,17.55,711930,0
+MX.US,D,20211021,000000,17.52,17.91,17.52,17.9,277362,0
+MX.US,D,20211022,000000,17.87,18.4,17.84,17.97,413593,0
+MX.US,D,20211025,000000,18.99,19.97,18.4,18.87,1223202,0
+MX.US,D,20211026,000000,18.91,19.21,18.4,18.61,299324,0
+MX.US,D,20211027,000000,18.52,18.75,18.18,18.34,161826,0
+MX.US,D,20211028,000000,18.49,18.95,18.42,18.86,202663,0
+MX.US,D,20211029,000000,18.92,19.1099,18.65,18.96,266272,0
+MX.US,D,20211101,000000,19,19.53,19,19.39,413722,0
+MX.US,D,20211102,000000,19.545,19.6,19.11,19.18,443384,0
+MX.US,D,20211103,000000,19.21,19.46,19.11,19.25,242549,0
+MX.US,D,20211104,000000,19.23,19.34,18.84,18.99,212519,0
+MX.US,D,20211105,000000,19.02,19.08,18.76,18.81,783980,0
+MX.US,D,20211108,000000,18.95,19.025,18.35,18.47,652624,0
+MX.US,D,20211109,000000,18.43,18.47,18.09,18.3,727536,0
+MX.US,D,20211110,000000,18.23,18.27,18,18.18,218387,0
+MX.US,D,20211111,000000,18.17,18.29,18.12,18.28,211172,0
+MX.US,D,20211112,000000,18.21,18.26,18.14,18.2,189353,0
+MX.US,D,20211115,000000,18.25,18.37,18.08,18.3,667307,0
+MX.US,D,20211116,000000,18.3,19.7099,18.23,19.48,2351392,0
+MX.US,D,20211117,000000,19.51,20.21,19.31,19.79,826617,0
+MX.US,D,20211118,000000,19.86,19.9599,19.1,19.37,298582,0
+MX.US,D,20211119,000000,19.26,19.26,18.61,18.85,388145,0
+MX.US,D,20211122,000000,18.67,19.235,18.56,19.08,239980,0
+MX.US,D,20211123,000000,19.075,19.08,18.47,18.64,227965,0
+MX.US,D,20211124,000000,18.62,18.85,18.4701,18.84,123634,0
+MX.US,D,20211126,000000,18.61,18.67,18.3,18.3,224295,0
+MX.US,D,20211129,000000,18.35,18.6,18.25,18.51,147310,0
+MX.US,D,20211130,000000,18.39,18.66,17.66,18.08,286605,0
+MX.US,D,20211201,000000,18.34,18.68,17.77,17.87,325718,0
+MX.US,D,20211202,000000,17.9,18.66,17.8,18.58,181771,0
+MX.US,D,20211203,000000,18.57,18.59,17.18,17.48,475310,0
+MX.US,D,20211206,000000,17.39,17.7787,17.09,17.6,167853,0
+MX.US,D,20211207,000000,17.8,18.16,17.45,18.16,292465,0
+MX.US,D,20211208,000000,18.17,18.18,17.32,17.45,429160,0
+MX.US,D,20211209,000000,17.3,17.5,16.83,17.32,588606,0
+MX.US,D,20211210,000000,17.25,17.4,16.83,17.26,439662,0
+MX.US,D,20211213,000000,17.26,17.38,16.77,17.11,762450,0
+MX.US,D,20211214,000000,16.88,18.0199,16.81,17.84,1867029,0
+MX.US,D,20211215,000000,17.79,18.58,17.7816,18.42,1083180,0
+MX.US,D,20211216,000000,18.66,19.34,18.19,19.24,1106463,0
+MX.US,D,20211217,000000,19.14,19.14,18.27,18.38,1301376,0
+MX.US,D,20211220,000000,18.4,18.46,17.7,18.27,1289756,0
+MX.US,D,20211221,000000,18.65,19,18.41,18.85,712071,0
+MX.US,D,20211222,000000,19.07,20.31,18.98,20.18,1903246,0
+MX.US,D,20211223,000000,20.3,20.3,19.69,19.69,730879,0
+MX.US,D,20211227,000000,19.6,20.62,19.6,20.32,520087,0
+MX.US,D,20211228,000000,20.32,20.56,19.93,20.08,383755,0
+MX.US,D,20211229,000000,20,20.61,19.97,20.34,829239,0
+MX.US,D,20211230,000000,20.57,21.38,20.4,20.96,854639,0
+MX.US,D,20211231,000000,21,22.28,20.67,20.97,1056511,0
+MX.US,D,20220103,000000,20.95,20.97,19.335,20.19,953879,0
+MX.US,D,20220104,000000,20.3,20.79,19.7269,20.05,867813,0
+MX.US,D,20220105,000000,19.85,20.08,19.15,19.77,1843893,0
+MX.US,D,20220106,000000,19.56,20.175,19.56,19.86,880587,0
+MX.US,D,20220107,000000,19.62,20.03,17.9,18.29,2477614,0
+MX.US,D,20220110,000000,18.09,18.26,17.55,17.77,1331332,0
+MX.US,D,20220111,000000,17.9,18.28,17.83,17.88,898520,0
+MX.US,D,20220112,000000,18.15,19.33,17.89,19.02,1811222,0
+MX.US,D,20220113,000000,19.25,19.95,19,19.68,996201,0
+MX.US,D,20220114,000000,19.36,20.74,19.26,19.95,991616,0
+MX.US,D,20220118,000000,20.06,20.06,19.03,19.09,693153,0
+MX.US,D,20220119,000000,19.13,19.33,18.56,18.6,583663,0
+MX.US,D,20220120,000000,18.7,19.07,18.37,18.44,499246,0
+MX.US,D,20220121,000000,18.26,18.65,17.915,18,700188,0
+MX.US,D,20220124,000000,17.65,17.89,16.79,17.59,1377001,0
+MX.US,D,20220125,000000,17.19,17.82,17.155,17.37,769052,0
+MX.US,D,20220126,000000,17.73,18.21,17.37,17.65,488523,0
+MX.US,D,20220127,000000,17.79,17.87,17.06,17.1,437625,0
+MX.US,D,20220128,000000,17.01,17.44,16.53,17.23,632936,0
+MX.US,D,20220131,000000,17.3,17.98,17.3,17.79,439077,0
+MX.US,D,20220201,000000,17.82,18.3,17.67,18.14,474229,0
+MX.US,D,20220202,000000,18.36,18.54,18.25,18.4,423525,0
+MX.US,D,20220203,000000,18.11,18.37,18.01,18.03,366062,0
+MX.US,D,20220204,000000,17.86,18.49,17.858,18.41,490856,0
+MX.US,D,20220207,000000,18.43,18.7435,18.38,18.57,323797,0
+MX.US,D,20220208,000000,18.37,18.88,18.37,18.76,224462,0
+MX.US,D,20220209,000000,18.98,18.98,18.62,18.75,387323,0
+MX.US,D,20220210,000000,18.52,18.98,18.37,18.67,303598,0
+MX.US,D,20220211,000000,18.75,18.925,18.36,18.61,439564,0
+MX.US,D,20220214,000000,18.6,18.8505,18.32,18.42,397011,0
+MX.US,D,20220215,000000,18.72,18.86,18.62,18.78,282224,0
+MX.US,D,20220216,000000,18.56,18.95,18.25,18.76,789590,0
+MX.US,D,20220217,000000,18.18,18.97,18,18.62,594561,0
+MX.US,D,20220218,000000,18.69,18.98,18.54,18.78,390421,0
+MX.US,D,20220222,000000,18.55,19,18.23,18.27,644739,0
+MX.US,D,20220223,000000,18.45,18.51,18.02,18.1,676608,0
+MX.US,D,20220224,000000,17.37,18.23,17.31,18.16,617519,0
+MX.US,D,20220225,000000,18.23,18.3,17.99,18.22,352444,0
+MX.US,D,20220228,000000,18.22,18.295,17.9101,18.2,586291,0
+MX.US,D,20220301,000000,18.21,18.21,17.89,18.03,284247,0
+MX.US,D,20220302,000000,18.02,18.06,17.66,18.03,616967,0
+MX.US,D,20220303,000000,18.18,18.18,17.9,18.04,205497,0
+MX.US,D,20220304,000000,17.8,17.895,17.06,17.14,1123863,0
+MX.US,D,20220307,000000,17.13,17.17,15.93,16,1263365,0
+MX.US,D,20220308,000000,16.06,16.73,15.8,16.26,769608,0
+MX.US,D,20220309,000000,16.58,16.87,16.38,16.75,349236,0
+MX.US,D,20220310,000000,16.42,16.73,16.37,16.69,351482,0
+MX.US,D,20220311,000000,16.74,16.9399,16.27,16.3,472514,0
+MX.US,D,20220314,000000,16.21,16.3,15.11,15.27,765086,0
+MX.US,D,20220315,000000,15.32,16.06,15.32,15.92,336601,0
+MX.US,D,20220316,000000,16.13,17.47,16.13,17.36,921869,0
+MX.US,D,20220317,000000,17.28,17.755,17.03,17.39,344910,0
+MX.US,D,20220318,000000,17.23,17.75,17.23,17.49,422258,0
+MX.US,D,20220321,000000,17.43,17.6,17.11,17.2,203950,0
+MX.US,D,20220322,000000,17.2,17.51,17.2,17.32,260621,0
+MX.US,D,20220323,000000,17.28,17.35,16.88,16.89,144462,0
+MX.US,D,20220324,000000,16.9,17.49,16.87,17.47,227349,0
+MX.US,D,20220325,000000,17.43,17.55,17.23,17.25,159980,0
+MX.US,D,20220328,000000,17.16,17.54,17.16,17.51,130131,0
+MX.US,D,20220329,000000,17.65,17.79,17.53,17.71,718302,0
+MX.US,D,20220330,000000,17.72,17.7543,16.82,16.92,251314,0
+MX.US,D,20220331,000000,16.92,17.17,16.63,16.91,551370,0
+MX.US,D,20220401,000000,17,17.095,16.58,16.65,563739,0
+MX.US,D,20220404,000000,16.69,17.08,16.66,16.74,551871,0
+MX.US,D,20220405,000000,16.59,16.685,16.02,16.05,869751,0
+MX.US,D,20220406,000000,15.85,16.035,15.7,15.78,490812,0
+MX.US,D,20220407,000000,15.89,16.03,15.38,15.71,324371,0
+MX.US,D,20220408,000000,15.63,15.95,15.51,15.81,349952,0
+MX.US,D,20220411,000000,15.53,15.87,15.38,15.45,261740,0
+MX.US,D,20220412,000000,15.64,15.85,15.1191,15.25,254050,0
+MX.US,D,20220413,000000,15.29,15.5702,15.1,15.17,276496,0
+MX.US,D,20220414,000000,15.22,15.22,14.8,14.98,369514,0
+MX.US,D,20220418,000000,14.95,15.06,14.718,14.77,470461,0
+MX.US,D,20220419,000000,14.79,15.51,14.675,15.3,510115,0
+MX.US,D,20220420,000000,15.54,15.61,15.09,15.11,142318,0
+MX.US,D,20220421,000000,15.2,16.5,15.2,15.37,1028284,0
+MX.US,D,20220422,000000,15.28,15.54,14.94,15.09,450319,0
+MX.US,D,20220425,000000,14.96,15.09,14.66,15.03,392360,0
+MX.US,D,20220426,000000,17.98,18.2,17.36,17.51,3156511,0
+MX.US,D,20220427,000000,17.55,18.55,17.55,18.43,1571097,0
+MX.US,D,20220428,000000,18.5,18.61,17.61,17.92,806065,0
+MX.US,D,20220429,000000,17.94,18.65,17.86,18.29,811991,0
+MX.US,D,20220502,000000,18.17,18.61,17.97,18.58,404458,0
+MX.US,D,20220503,000000,18.37,18.44,18.01,18.23,446159,0
+MX.US,D,20220504,000000,17.78,18.16,17.25,18.14,494652,0
+MX.US,D,20220505,000000,17.83,18.15,17.69,18.09,405481,0
+MX.US,D,20220506,000000,18.09,18.09,17.36,17.6,512278,0
+MX.US,D,20220509,000000,17.3,17.45,15.8899,16.02,543578,0
+MX.US,D,20220510,000000,16.16,16.62,15.91,16.42,353625,0
+MX.US,D,20220511,000000,16.95,17.12,16.2401,16.28,355528,0
+MX.US,D,20220512,000000,16.02,16.5499,15.72,15.95,415077,0
+MX.US,D,20220513,000000,16.13,16.72,15.99,16.66,564642,0
+MX.US,D,20220516,000000,16.54,16.98,16.47,16.86,165639,0
+MX.US,D,20220517,000000,17,17.43,16.9761,17.33,222716,0
+MX.US,D,20220518,000000,19.16,19.99,19.11,19.66,2548745,0
+MX.US,D,20220519,000000,19.51,20.27,19.48,20.12,1182412,0
+MX.US,D,20220520,000000,20.21,20.64,19.545,19.64,735996,0
+MX.US,D,20220523,000000,19.59,19.81,19.41,19.49,253742,0
+MX.US,D,20220524,000000,19.35,19.35,18.51,18.76,861228,0
+MX.US,D,20220525,000000,18.79,19.49,18.79,19.24,240821,0
+MX.US,D,20220526,000000,19.11,19.86,19.11,19.49,313731,0
+MX.US,D,20220527,000000,19.46,19.66,19.21,19.66,383117,0
+MX.US,D,20220531,000000,19.66,19.66,19.19,19.5,428105,0
+MX.US,D,20220601,000000,19.54,19.94,19.43,19.8,266318,0
+MX.US,D,20220602,000000,19.7,20.059,19.63,19.81,267176,0
+MX.US,D,20220603,000000,19.88,20,19.63,19.94,227973,0
+MX.US,D,20220606,000000,19.96,19.97,19.64,19.87,174174,0
+MX.US,D,20220607,000000,19.86,19.96,19.69,19.95,221896,0
+MX.US,D,20220608,000000,19.99,19.99,19.3,19.4,216420,0
+MX.US,D,20220609,000000,19.29,19.37,19.07,19.18,201594,0
+MX.US,D,20220610,000000,19.02,19.08,18.53,18.59,332805,0
+MX.US,D,20220613,000000,18.17,18.31,17.03,17.08,636742,0
+MX.US,D,20220614,000000,17.21,17.59,17.07,17.3,306921,0
+MX.US,D,20220615,000000,17.51,17.77,17.11,17.66,221186,0
+MX.US,D,20220616,000000,17.19,17.42,16.25,16.28,788865,0
+MX.US,D,20220617,000000,16.44,16.84,16.1,16.8,612874,0
+MX.US,D,20220621,000000,16.92,16.92,15.92,16.72,608428,0
+MX.US,D,20220622,000000,16.49,16.51,15.78,15.87,319510,0
+MX.US,D,20220623,000000,15.76,15.825,14.81,15.07,741412,0
+MX.US,D,20220624,000000,15.23,15.3245,15,15.06,594737,0
+MX.US,D,20220627,000000,15.14,15.35,14.93,15.19,387313,0
+MX.US,D,20220628,000000,15.19,15.49,14.86,14.86,306980,0
+MX.US,D,20220629,000000,14.81,14.89,14.3499,14.56,407659,0
+MX.US,D,20220630,000000,14.5,14.76,14.18,14.53,379069,0
+MX.US,D,20220701,000000,14.4,14.4,13.58,13.99,802416,0
+MX.US,D,20220705,000000,13.79,13.88,13.33,13.64,509854,0
+MX.US,D,20220706,000000,13.65,13.83,13.03,13.21,728853,0
+MX.US,D,20220707,000000,13.38,13.94,13.35,13.76,399385,0
+MX.US,D,20220708,000000,13.65,15.95,13.5601,15.12,1739787,0
+MX.US,D,20220711,000000,15.705,15.72,15.1801,15.5,1327464,0
+MX.US,D,20220712,000000,15.44,15.47,15.17,15.41,655913,0
+MX.US,D,20220713,000000,15.06,15.55,15.05,15.31,487883,0
+MX.US,D,20220714,000000,15.15,15.55,15,15.4,424826,0
+MX.US,D,20220715,000000,15.48,15.55,15.15,15.29,485650,0
+MX.US,D,20220718,000000,15.34,16.9799,15.26,16.43,1183720,0
+MX.US,D,20220719,000000,16.32,16.59,16.12,16.43,579901,0
+MX.US,D,20220720,000000,16.46,16.7,16.276,16.46,309936,0
+MX.US,D,20220721,000000,16.52,16.73,16.25,16.31,273036,0
+MX.US,D,20220722,000000,16.31,16.3601,15.991,16.12,413059,0
+MX.US,D,20220725,000000,16.29,16.29,15.71,16.08,332258,0
+MX.US,D,20220726,000000,16.08,16.08,15.14,15.17,518913,0
+MX.US,D,20220727,000000,15.26,15.575,15.19,15.39,463697,0
+MX.US,D,20220728,000000,15.4,15.58,15.0764,15.23,380353,0
+MX.US,D,20220729,000000,15.21,15.4,15.05,15.26,370725,0
+MX.US,D,20220801,000000,15.12,15.12,14.4,14.41,609939,0
+MX.US,D,20220802,000000,14.41,14.595,14.3009,14.38,373242,0
+MX.US,D,20220803,000000,14.37,14.84,14.33,14.8,336168,0
+MX.US,D,20220804,000000,14.82,14.96,14.61,14.78,434779,0
+MX.US,D,20220805,000000,14.65,14.91,14.44,14.48,299214,0
+MX.US,D,20220808,000000,14.68,14.7623,14.01,14.2,621461,0
+MX.US,D,20220809,000000,13.14,13.16,12.05,12.21,2731682,0
+MX.US,D,20220810,000000,12.41,12.73,12.08,12.61,1373027,0
+MX.US,D,20220811,000000,12.74,13.57,12.74,13.05,720383,0
+MX.US,D,20220812,000000,13.07,13.58,13.04,13.42,302946,0
+MX.US,D,20220815,000000,13.3,13.52,13.2,13.4,280560,0
+MX.US,D,20220816,000000,13.52,13.58,13.13,13.13,402644,0
+MX.US,D,20220817,000000,13.08,13.18,12.76,12.78,243175,0
+MX.US,D,20220818,000000,12.78,12.88,12.71,12.73,220167,0
+MX.US,D,20220819,000000,12.81,12.81,12.41,12.49,271172,0
+MX.US,D,20220822,000000,12.31,12.34,12.02,12.1,363720,0
+MX.US,D,20220823,000000,12.19,12.24,11.9,12.09,413157,0
+MX.US,D,20220824,000000,12.01,12.41,11.89,12.22,349499,0
+MX.US,D,20220825,000000,12.19,12.63,12.13,12.62,470552,0
+MX.US,D,20220826,000000,12.58,12.65,12.17,12.17,339262,0
+MX.US,D,20220829,000000,12.05,12.35,12.05,12.11,260300,0
+MX.US,D,20220830,000000,12.12,12.15,11.73,11.82,482764,0
+MX.US,D,20220831,000000,11.89,11.97,11.58,11.7,792568,0
+MX.US,D,20220901,000000,11.57,11.57,11.14,11.35,599095,0
+MX.US,D,20220902,000000,11.49,11.8,11.32,11.77,456975,0
+MX.US,D,20220906,000000,11.85,11.85,11.505,11.55,295727,0
+MX.US,D,20220907,000000,11.51,11.56,11.18,11.4,334172,0
+MX.US,D,20220908,000000,11.29,11.55,11.133,11.45,257679,0
+MX.US,D,20220909,000000,11.51,11.86,11.505,11.8,254982,0
+MX.US,D,20220912,000000,12.07,12.15,11.69,12.15,498345,0
+MX.US,D,20220913,000000,12,12.15,11.64,11.65,610619,0
+MX.US,D,20220914,000000,11.76,11.99,11.59,11.66,329572,0
+MX.US,D,20220915,000000,11.55,11.8,11.46,11.58,247234,0
+MX.US,D,20220916,000000,11.57,11.615,11.315,11.42,235273,0
+MX.US,D,20220919,000000,11.37,11.477,11.24,11.36,185534,0
+MX.US,D,20220920,000000,11.3,11.3,11.1,11.14,608514,0
+MX.US,D,20220921,000000,11.09,11.59,11.09,11.19,403134,0
+MX.US,D,20220922,000000,11.11,11.13,10.58,10.69,367948,0
+MX.US,D,20220923,000000,10.56,10.68,10.17,10.49,605721,0
+MX.US,D,20220926,000000,10.4,10.76,10.32,10.4,440147,0
+MX.US,D,20220927,000000,10.54,10.6,10.31,10.51,209779,0
+MX.US,D,20220928,000000,10.46,10.6099,10.38,10.52,329745,0
+MX.US,D,20220929,000000,10.35,10.35,10.11,10.27,363942,0
+MX.US,D,20220930,000000,10.17,10.42,10.14,10.24,524792,0
+MX.US,D,20221003,000000,10.36,10.79,10.23,10.67,323029,0
+MX.US,D,20221004,000000,10.88,11.04,10.71,10.95,389103,0
+MX.US,D,20221005,000000,10.83,10.8796,10.61,10.84,180369,0
+MX.US,D,20221006,000000,10.82,11.44,10.79,11.4,498021,0
+MX.US,D,20221007,000000,11.16,11.18,10.69,10.73,1051990,0
+MX.US,D,20221010,000000,10.73,10.77,10.41,10.45,714613,0
+MX.US,D,20221011,000000,10.36,10.4199,10.02,10.15,452437,0
+MX.US,D,20221012,000000,10.15,10.39,10.04,10.15,329043,0
+MX.US,D,20221013,000000,10,10.57,9.795,10.52,437503,0
+MX.US,D,20221014,000000,10.53,10.59,10.11,10.12,288242,0
+MX.US,D,20221017,000000,10.33,10.4,10.1,10.14,201348,0
+MX.US,D,20221018,000000,10.36,10.44,9.85,9.88,553191,0
+MX.US,D,20221019,000000,9.8,9.925,9.63,9.69,604251,0
+MX.US,D,20221020,000000,9.79,10.1206,9.64,9.68,366887,0
+MX.US,D,20221021,000000,9.63,9.82,9.59,9.69,294810,0
+MX.US,D,20221024,000000,9.76,9.785,9.48,9.61,326182,0
+MX.US,D,20221025,000000,9.57,10.03,9.56,10,290578,0
+MX.US,D,20221026,000000,9.86,10.08,9.81,9.85,362249,0
+MX.US,D,20221027,000000,9.84,9.955,9.5212,9.56,341150,0
+MX.US,D,20221028,000000,9.55,10.1,9.55,10.01,231239,0
+MX.US,D,20221031,000000,9.9,9.99,9.71,9.95,476989,0
+MX.US,D,20221101,000000,10.05,10.38,9.91,10.2,691583,0
+MX.US,D,20221102,000000,10.31,10.725,10.04,10.08,743314,0
+MX.US,D,20221103,000000,9.25,9.765,9,9.5,907266,0
+MX.US,D,20221104,000000,9.73,9.73,9.38,9.54,707580,0
+MX.US,D,20221107,000000,9.54,9.59,9.07,9.27,840880,0
+MX.US,D,20221108,000000,9.32,9.34,8.96,9.18,832076,0
+MX.US,D,20221109,000000,9.2,9.2,8.9,9.01,483624,0
+MX.US,D,20221110,000000,9.27,9.58,9.14,9.5,818074,0
+MX.US,D,20221111,000000,9.49,10,9.49,9.93,718959,0
+MX.US,D,20221114,000000,9.83,9.88,9.56,9.59,415667,0
+MX.US,D,20221115,000000,9.81,10.055,9.69,9.94,460689,0
+MX.US,D,20221116,000000,9.78,9.78,9.4045,9.44,292079,0
+MX.US,D,20221117,000000,9.32,9.85,9.3152,9.72,302548,0
+MX.US,D,20221118,000000,9.79,9.8867,9.65,9.7,332659,0
+MX.US,D,20221121,000000,9.59,9.62,9.23,9.33,608223,0
+MX.US,D,20221122,000000,9.33,9.45,9.27,9.43,416707,0
+MX.US,D,20221123,000000,9.48,9.74,9.47,9.72,331542,0
+MX.US,D,20221125,000000,9.76,9.8425,9.655,9.77,197187,0
+MX.US,D,20221128,000000,9.75,9.78,9.56,9.59,319367,0
+MX.US,D,20221129,000000,9.7,9.75,9.57,9.72,353873,0
+MX.US,D,20221130,000000,9.71,10.22,9.62,10.12,539870,0
+MX.US,D,20221201,000000,10.12,10.25,9.785,9.8,230115,0
+MX.US,D,20221202,000000,9.62,9.76,9.58,9.74,92303,0
+MX.US,D,20221205,000000,9.77,9.8,9.51,9.64,152280,0
+MX.US,D,20221206,000000,9.69,9.76,9.3,9.34,194986,0
+MX.US,D,20221207,000000,9.29,9.36,9.16,9.28,149487,0
+MX.US,D,20221208,000000,9.3,9.57,9.225,9.51,151811,0
+MX.US,D,20221209,000000,9.49,9.62,9.35,9.5,220188,0
+MX.US,D,20221212,000000,9.42,9.42,9.06,9.23,426641,0
+MX.US,D,20221213,000000,9.49,9.66,9.39,9.52,279530,0
+MX.US,D,20221214,000000,9.34,9.4599,9.18,9.31,279832,0
+MX.US,D,20221215,000000,9.16,9.18,9,9,259407,0
+MX.US,D,20221216,000000,8.95,9.06,8.79,9.06,374623,0
+MX.US,D,20221219,000000,9.03,9.03,8.54,8.63,363989,0
+MX.US,D,20221220,000000,8.55,8.73,8.525,8.71,322020,0
+MX.US,D,20221221,000000,8.8,8.96,8.73,8.81,237883,0
+MX.US,D,20221222,000000,8.68,8.93,8.45,8.79,300294,0
+MX.US,D,20221223,000000,8.72,8.86,8.68,8.71,255944,0
+MX.US,D,20221227,000000,8.7,8.81,8.46,8.75,484073,0
+MX.US,D,20221228,000000,8.69,8.89,8.58,8.74,555802,0
+MX.US,D,20221229,000000,8.68,9.275,8.675,9.14,826074,0
+MX.US,D,20221230,000000,9.03,9.405,8.99,9.39,443499,0
+MX.US,D,20230103,000000,9.49,9.67,9.34,9.41,270347,0
+MX.US,D,20230104,000000,9.57,9.89,9.43,9.83,155850,0
+MX.US,D,20230105,000000,9.7,9.8418,9.46,9.46,186986,0
+MX.US,D,20230106,000000,9.55,10.15,9.48,10,478831,0
+MX.US,D,20230109,000000,10.13,10.48,10.02,10.43,361645,0
+MX.US,D,20230110,000000,10.5,10.81,10.465,10.81,309629,0
+MX.US,D,20230111,000000,10.91,11.02,10.795,10.93,234280,0
+MX.US,D,20230112,000000,10.97,11.0398,10.75,10.93,325594,0
+MX.US,D,20230113,000000,10.79,10.92,10.67,10.78,196234,0
+MX.US,D,20230117,000000,10.75,11.005,10.6915,10.85,174080,0
+MX.US,D,20230118,000000,10.94,11.05,10.64,10.66,140540,0
+MX.US,D,20230119,000000,10.6,10.665,10.45,10.52,107498,0
+MX.US,D,20230120,000000,10.51,10.77,10.42,10.71,129863,0
+MX.US,D,20230123,000000,10.79,11.045,10.67,10.89,201892,0
+MX.US,D,20230124,000000,10.67,11.02,10.665,10.69,148303,0
+MX.US,D,20230125,000000,10.57,10.94,10.535,10.74,124424,0
+MX.US,D,20230126,000000,10.84,10.9,10.435,10.53,399854,0
+MX.US,D,20230127,000000,10.43,10.85,10.41,10.83,160766,0
+MX.US,D,20230130,000000,10.69,10.73,10.43,10.5,225116,0
+MX.US,D,20230131,000000,10.51,10.8,10.45,10.6,453649,0
+MX.US,D,20230201,000000,10.58,11.09,10.57,11.04,283702,0
+MX.US,D,20230202,000000,11.1,11.2899,10.79,10.84,315390,0
+MX.US,D,20230203,000000,10.8,11.08,10.71,10.72,165566,0
+MX.US,D,20230206,000000,10.62,10.64,10.21,10.29,293510,0
+MX.US,D,20230207,000000,10.3,10.51,10.29,10.39,150375,0
+MX.US,D,20230208,000000,10.39,10.43,10.2,10.21,172416,0
+MX.US,D,20230209,000000,10.31,10.46,10.1801,10.28,252994,0
+MX.US,D,20230210,000000,10.23,10.29,10,10.08,178240,0
+MX.US,D,20230213,000000,10.08,10.4,9.98,10.24,204881,0
+MX.US,D,20230214,000000,10.13,10.44,10.13,10.42,290270,0
+MX.US,D,20230215,000000,10.34,10.43,10.25,10.27,171982,0
+MX.US,D,20230216,000000,10.17,10.37,10.04,10.27,223918,0
+MX.US,D,20230217,000000,9.1,9.91,9,9.74,609975,0
+MX.US,D,20230221,000000,9.55,9.84,9.55,9.63,186073,0
+MX.US,D,20230222,000000,9.64,9.73,9.525,9.56,285885,0
+MX.US,D,20230223,000000,9.76,10.15,9.63,10.09,315288,0
+MX.US,D,20230224,000000,9.89,9.935,9.74,9.76,158561,0
+MX.US,D,20230227,000000,9.83,9.83,9.59,9.63,139551,0
+MX.US,D,20230228,000000,9.6,9.77,9.56,9.58,352374,0
+MX.US,D,20230301,000000,9.62,9.68,9.42,9.42,222856,0
+MX.US,D,20230302,000000,9.32,9.515,9.15,9.2,664224,0
+MX.US,D,20230303,000000,9.23,9.7,9.16,9.59,364726,0
+MX.US,D,20230306,000000,9.66,9.76,9.455,9.49,301205,0
+MX.US,D,20230307,000000,9.48,9.485,9.3,9.34,496596,0
+MX.US,D,20230308,000000,9.38,9.76,9.3797,9.73,290153,0
+MX.US,D,20230309,000000,9.71,9.95,9.445,9.46,201949,0
+MX.US,D,20230310,000000,9.43,9.57,9.285,9.39,202579,0
+MX.US,D,20230313,000000,9.22,9.24,9,9.01,349379,0
+MX.US,D,20230314,000000,9.2,9.42,9.03,9.08,204784,0
+MX.US,D,20230315,000000,8.94,9.07,8.86,9.05,245805,0
+MX.US,D,20230316,000000,8.97,9.21,8.902,9.09,319269,0
+MX.US,D,20230317,000000,9.1,9.14,8.73,8.76,531824,0
+MX.US,D,20230320,000000,8.79,8.79,8.54,8.73,520181,0
+MX.US,D,20230321,000000,8.81,9.1,8.79,8.94,341446,0
+MX.US,D,20230322,000000,8.96,9.2399,8.95,9.02,345897,0
+MX.US,D,20230323,000000,9.15,9.42,9.115,9.19,306410,0
+MX.US,D,20230324,000000,9.08,9.175,9.02,9.11,197056,0
+MX.US,D,20230327,000000,9.15,9.15,8.9,8.95,167687,0
+MX.US,D,20230328,000000,8.915,8.95,8.79,8.81,228808,0
+MX.US,D,20230329,000000,8.89,9.17,8.87,9.08,255838,0
+MX.US,D,20230330,000000,9.16,9.21,8.98,9.1,156000,0
+MX.US,D,20230331,000000,9.1,9.32,9.1,9.28,397215,0
+MX.US,D,20230403,000000,9.29,9.5,9.24,9.35,221727,0
+MX.US,D,20230404,000000,9.35,9.44,9.17,9.2,259654,0
+MX.US,D,20230405,000000,9.15,9.15,8.925,9.1,183151,0
+MX.US,D,20230406,000000,9.05,9.16,9.01,9.08,177401,0
+MX.US,D,20230410,000000,9.02,9.295,9,9.26,129127,0
+MX.US,D,20230411,000000,9.29,9.39,9.21,9.28,159133,0
+MX.US,D,20230412,000000,9.32,9.32,9.01,9.05,166781,0
+MX.US,D,20230413,000000,9.09,9.16,8.9588,9.02,220266,0
+MX.US,D,20230414,000000,9.05,9.42,9.05,9.4,231980,0
+MX.US,D,20230417,000000,9.39,9.3901,9.095,9.23,224003,0
+MX.US,D,20230418,000000,9.29,9.42,9.1655,9.33,440840,0
+MX.US,D,20230419,000000,9.21,9.325,9.13,9.2,139183,0
+MX.US,D,20230420,000000,9.17,9.3175,9.13,9.16,137959,0
+MX.US,D,20230421,000000,9.17,9.2,9.055,9.1,152121,0
+MX.US,D,20230424,000000,9.1,9.13,8.97,9,135207,0
+MX.US,D,20230425,000000,8.94,8.94,8.69,8.9,267106,0
+MX.US,D,20230426,000000,8.91,9.075,8.86,8.91,167906,0
+MX.US,D,20230427,000000,8.93,8.955,8.795,8.92,235128,0
+MX.US,D,20230428,000000,8.92,9.185,8.86,8.88,218808,0
+MX.US,D,20230501,000000,8.85,8.98,8.68,8.68,256459,0
+MX.US,D,20230502,000000,8.72,8.8105,8.62,8.64,210911,0
+MX.US,D,20230503,000000,8.63,8.73,8.48,8.68,289782,0
+MX.US,D,20230504,000000,8.48,8.74,8.18,8.65,521620,0
+MX.US,D,20230505,000000,8.69,8.78,8.575,8.71,240695,0
+MX.US,D,20230508,000000,8.68,8.77,8.56,8.76,177776,0
+MX.US,D,20230509,000000,8.66,8.78,8.6,8.66,677308,0
+MX.US,D,20230510,000000,8.78,8.81,8.61,8.67,178267,0
+MX.US,D,20230511,000000,8.61,8.61,8.42,8.5,224885,0
+MX.US,D,20230512,000000,8.51,8.645,8.31,8.35,287748,0
+MX.US,D,20230515,000000,8.39,8.555,8.31,8.5,620427,0
+MX.US,D,20230516,000000,8.53,8.81,8.457,8.78,212077,0
+MX.US,D,20230517,000000,8.84,9.135,8.8,9.07,178168,0
+MX.US,D,20230518,000000,9.07,9.48,9.015,9.4,305583,0
+MX.US,D,20230519,000000,9.39,9.53,9.33,9.49,172169,0
+MX.US,D,20230522,000000,9.49,9.84,9.49,9.78,302448,0
+MX.US,D,20230523,000000,9.72,10.28,9.72,10.26,546774,0
+MX.US,D,20230524,000000,10.21,10.295,10.045,10.11,326690,0
+MX.US,D,20230525,000000,10.27,10.33,9.92,10.27,497989,0
+MX.US,D,20230526,000000,10.35,10.7,10.35,10.66,454136,0
+MX.US,D,20230530,000000,10.88,11.06,9.98,9.99,681220,0
+MX.US,D,20230531,000000,9.86,10.235,9.75,10.23,1201748,0
+MX.US,D,20230601,000000,10.22,10.52,10.195,10.26,377421,0
+MX.US,D,20230602,000000,10.37,10.38,10.17,10.29,238477,0
+MX.US,D,20230605,000000,10.24,10.56,10.18,10.51,301524,0
+MX.US,D,20230606,000000,10.5,10.86,10.46,10.65,321369,0
+MX.US,D,20230607,000000,10.71,10.9,10.7,10.7,324475,0
+MX.US,D,20230608,000000,10.7,10.87,10.645,10.67,271117,0
+MX.US,D,20230609,000000,10.98,11.68,10.8801,11.22,652396,0
+MX.US,D,20230612,000000,11.32,11.38,11.0101,11.07,363169,0
+MX.US,D,20230613,000000,11.15,11.3,10.8916,10.97,274106,0
+MX.US,D,20230614,000000,10.93,11.1,10.88,11,402639,0
+MX.US,D,20230615,000000,10.91,11.12,10.91,11.06,308751,0
+MX.US,D,20230616,000000,11.2,11.35,10.97,11.13,655513,0
+MX.US,D,20230620,000000,11.1,11.46,11.03,11.24,262189,0
+MX.US,D,20230621,000000,11.12,11.36,11.12,11.15,226601,0
+MX.US,D,20230622,000000,11.14,11.375,11.04,11.27,227276,0
+MX.US,D,20230623,000000,11.21,11.36,11.085,11.2,366566,0
+MX.US,D,20230626,000000,11.25,11.495,10.91,10.97,318594,0
+MX.US,D,20230627,000000,11,11.25,10.87,11.17,330825,0
+MX.US,D,20230628,000000,11.08,11.19,10.96,11.18,261714,0
+MX.US,D,20230629,000000,11.2,11.28,11.005,11.21,346644,0
+MX.US,D,20230630,000000,11.32,11.48,11.15,11.18,327460,0
+MX.US,D,20230703,000000,11.26,11.345,10.97,11.05,74378,0
+MX.US,D,20230705,000000,11.04,11.075,10.79,10.81,167683,0
+MX.US,D,20230706,000000,10.7,10.71,10.3,10.33,289393,0
+MX.US,D,20230707,000000,10.36,10.42,10.175,10.2,189018,0
+MX.US,D,20230710,000000,10.17,10.17,9.93,10.1,234283,0
+MX.US,D,20230711,000000,10.16,10.21,10.03,10.12,117649,0
+MX.US,D,20230712,000000,10.24,10.29,10.08,10.13,147338,0
+MX.US,D,20230713,000000,10.15,10.28,9.99,10.11,351416,0
+MX.US,D,20230714,000000,10.11,10.16,9.54,9.57,189199,0
+MX.US,D,20230717,000000,9.5,9.58,9.3,9.48,283873,0
+MX.US,D,20230718,000000,9.5,9.66,9.395,9.52,199901,0
+MX.US,D,20230719,000000,9.47,9.535,9.28,9.28,205872,0
+MX.US,D,20230720,000000,9.21,9.28,9.06,9.14,135603,0
+MX.US,D,20230721,000000,9.2,9.21,9.04,9.12,233064,0
+MX.US,D,20230724,000000,9.07,9.115,8.64,8.72,427667,0
+MX.US,D,20230725,000000,8.75,8.91,8.69,8.72,256814,0
+MX.US,D,20230726,000000,8.65,8.89,8.59,8.88,256202,0
+MX.US,D,20230727,000000,9,9.21,8.965,9.05,192416,0
+MX.US,D,20230728,000000,9.14,9.2,9.06,9.12,145313,0
+MX.US,D,20230731,000000,9.1,9.36,9.1,9.25,161831,0
+MX.US,D,20230801,000000,9.23,9.39,9.16,9.39,149009,0
+MX.US,D,20230802,000000,9.34,9.34,9.1,9.13,153604,0
+MX.US,D,20230803,000000,9.09,9.2,9.03,9.17,120372,0
+MX.US,D,20230804,000000,9.1,9.3671,9.09,9.27,137416,0
+MX.US,D,20230807,000000,9.23,9.29,9.045,9.12,218465,0
+MX.US,D,20230808,000000,9.2,9.51,9.07,9.18,438575,0
+MX.US,D,20230809,000000,9.07,9.07,8.75,8.88,281150,0
+MX.US,D,20230810,000000,8.88,8.92,8.54,8.59,361091,0
+MX.US,D,20230811,000000,8.54,8.59,8.32,8.36,258559,0
+MX.US,D,20230814,000000,8.36,8.62,8.32,8.6,217532,0
+MX.US,D,20230815,000000,8.59,8.59,8.3399,8.41,158519,0
+MX.US,D,20230816,000000,8.35,8.36,8.1,8.1,280473,0
+MX.US,D,20230817,000000,8.22,8.39,8.22,8.34,189874,0
+MX.US,D,20230818,000000,8.33,8.4024,8.24,8.26,141786,0
+MX.US,D,20230821,000000,8.23,8.39,8.16,8.38,117091,0
+MX.US,D,20230822,000000,8.4,8.44,8.215,8.23,180433,0
+MX.US,D,20230823,000000,8.2,8.41,8.2,8.35,101702,0
+MX.US,D,20230824,000000,8.36,8.36,8.08,8.12,162454,0
+MX.US,D,20230825,000000,8.07,8.16,7.9127,7.98,157000,0
+MX.US,D,20230828,000000,8.03,8.089,7.92,8,142883,0
+MX.US,D,20230829,000000,8,8.22,8,8.1,111493,0
+MX.US,D,20230830,000000,8.08,8.1827,8.05,8.08,86616,0
+MX.US,D,20230831,000000,8.04,8.28,8.04,8.22,131370,0
+MX.US,D,20230901,000000,8.22,8.31,8.11,8.2,240890,0
+MX.US,D,20230905,000000,8.18,8.2,8.07,8.1,125300,0
+MX.US,D,20230906,000000,8.08,8.21,8.03,8.2,120527,0
+MX.US,D,20230907,000000,8.1,8.25,8.035,8.21,284526,0
+MX.US,D,20230908,000000,8.21,8.58,8.13,8.56,216863,0
+MX.US,D,20230911,000000,8.58,8.63,8.14,8.15,246788,0
+MX.US,D,20230912,000000,8.15,8.35,8.1499,8.26,108759,0
+MX.US,D,20230913,000000,8.2,8.24,8,8.05,187831,0
+MX.US,D,20230914,000000,8.1,8.17,8.06,8.15,128175,0
+MX.US,D,20230915,000000,8.15,8.15,7.765,7.83,515176,0
+MX.US,D,20230918,000000,7.76,8.01,7.57,7.98,342716,0
+MX.US,D,20230919,000000,8,8,7.76,7.84,247427,0
+MX.US,D,20230920,000000,7.87,7.955,7.71,7.71,163620,0
+MX.US,D,20230921,000000,7.65,7.85,7.55,7.74,268183,0
+MX.US,D,20230922,000000,7.76,7.8249,7.67,7.79,208120,0
+MX.US,D,20230925,000000,7.78,7.87,7.71,7.74,188785,0
+MX.US,D,20230926,000000,7.71,7.9,7.66,7.71,166293,0
+MX.US,D,20230927,000000,7.75,8.065,7.75,7.98,295102,0
+MX.US,D,20230928,000000,7.98,8.23,7.92,8.19,138768,0
+MX.US,D,20230929,000000,8.21,8.38,8.18,8.31,182509,0
+MX.US,D,20231002,000000,8.29,8.43,8.2,8.21,342712,0
+MX.US,D,20231003,000000,8.11,8.5,8.11,8.32,219657,0
+MX.US,D,20231004,000000,8.29,8.36,8.19,8.23,94071,0
+MX.US,D,20231005,000000,8.24,8.3,8.15,8.27,91744,0
+MX.US,D,20231006,000000,8.22,8.3025,8.15,8.27,128154,0
+MX.US,D,20231009,000000,8.18,8.25,7.94,7.97,182546,0
+MX.US,D,20231010,000000,8.02,8.22,7.96,8.1,251754,0
+MX.US,D,20231011,000000,8.1,8.2109,8.03,8.13,174641,0
+MX.US,D,20231012,000000,8.16,8.16,7.96,8.05,147839,0
+MX.US,D,20231013,000000,8.04,8.04,7.4797,7.52,335573,0
+MX.US,D,20231016,000000,7.54,7.97,7.54,7.73,218301,0
+MX.US,D,20231017,000000,7.62,8,7.62,7.88,231042,0
+MX.US,D,20231018,000000,7.86,8.01,7.77,7.86,154748,0
+MX.US,D,20231019,000000,7.79,7.935,7.7001,7.77,123883,0
+MX.US,D,20231020,000000,7.79,7.93,7.59,7.83,190750,0
+MX.US,D,20231023,000000,7.66,7.7773,7.51,7.52,206393,0
+MX.US,D,20231024,000000,7.58,7.58,7.31,7.49,246839,0
+MX.US,D,20231025,000000,7.5,7.64,7.25,7.27,265490,0
+MX.US,D,20231026,000000,7.29,7.425,7.0697,7.2,327587,0
+MX.US,D,20231027,000000,7.28,7.47,7.2,7.44,164949,0
+MX.US,D,20231030,000000,7.4,7.5245,7.24,7.27,170236,0
+MX.US,D,20231031,000000,7.23,7.48,7.15,7.39,209827,0
+MX.US,D,20231101,000000,7.42,7.55,7.29,7.43,157905,0
+MX.US,D,20231102,000000,7.55,7.86,7.45,7.76,280587,0
+MX.US,D,20231103,000000,7.26,7.6,7.12,7.52,508764,0
+MX.US,D,20231106,000000,7.48,7.5368,7.16,7.24,207481,0
+MX.US,D,20231107,000000,7.22,7.23,7.12,7.16,90013,0
+MX.US,D,20231108,000000,7.12,7.1833,6.93,7.01,223239,0
+MX.US,D,20231109,000000,7.07,7.2,6.9,6.92,154667,0
+MX.US,D,20231110,000000,6.94,6.98,6.82,6.86,253235,0
+MX.US,D,20231113,000000,6.85,6.85,6.64,6.73,221304,0
+MX.US,D,20231114,000000,6.85,6.92,6.8,6.84,226533,0
+MX.US,D,20231115,000000,6.92,7.27,6.92,7.1,358774,0
+MX.US,D,20231116,000000,7.03,7.12,6.84,6.86,108978,0
+MX.US,D,20231117,000000,6.92,6.93,6.6911,6.74,141070,0
+MX.US,D,20231120,000000,6.74,6.93,6.7,6.87,128428,0
+MX.US,D,20231121,000000,6.86,6.8999,6.63,6.7,235811,0
+MX.US,D,20231122,000000,6.71,6.87,6.665,6.72,127317,0
+MX.US,D,20231124,000000,6.71,6.82,6.71,6.73,53028,0
+MX.US,D,20231127,000000,6.74,6.835,6.67,6.75,161260,0
+MX.US,D,20231128,000000,6.71,6.75,6.66,6.67,172197,0
+MX.US,D,20231129,000000,6.73,6.82,6.66,6.69,122756,0
+MX.US,D,20231130,000000,6.67,6.7,6.46,6.59,494450,0
+MX.US,D,20231201,000000,6.54,6.77,6.48,6.71,327739,0
+MX.US,D,20231204,000000,6.7,6.75,6.4799,6.64,204417,0
+MX.US,D,20231205,000000,6.55,6.81,6.5,6.77,552842,0
+MX.US,D,20231206,000000,6.81,6.97,6.75,6.79,293977,0
+MX.US,D,20231207,000000,6.84,6.84,6.71,6.81,190874,0
+MX.US,D,20231208,000000,6.75,6.9,6.75,6.8,312557,0
+MX.US,D,20231211,000000,6.8,6.83,6.635,6.78,328221,0
+MX.US,D,20231212,000000,6.74,6.965,6.7,6.93,424872,0
+MX.US,D,20231213,000000,7.04,7.15,6.71,6.92,695061,0
+MX.US,D,20231214,000000,6.95,7.12,6.91,6.99,423308,0
+MX.US,D,20231215,000000,7,7.09,6.94,7.07,1021298,0
+MX.US,D,20231218,000000,7.04,7.42,7,7.23,1164274,0
+MX.US,D,20231219,000000,7.3,7.4,7.15,7.29,419813,0
+MX.US,D,20231220,000000,7.25,7.94,7.25,7.54,818491,0
+MX.US,D,20231221,000000,7.71,7.84,7.62,7.67,266165,0
+MX.US,D,20231222,000000,7.67,7.8,7.5912,7.7,259456,0
+MX.US,D,20231226,000000,7.74,7.77,7.34,7.51,540461,0
+MX.US,D,20231227,000000,7.59,7.66,7.42,7.54,295473,0
+MX.US,D,20231228,000000,7.59,7.65,7.49,7.57,235695,0
+MX.US,D,20231229,000000,7.52,7.62,7.37,7.5,415197,0
+MX.US,D,20240102,000000,7.55,8.16,7.55,7.86,593886,0
+MX.US,D,20240103,000000,7.8,7.99,7.68,7.93,406812,0
+MX.US,D,20240104,000000,7.91,7.92,7.62,7.67,273118,0
+MX.US,D,20240105,000000,7.68,7.68,7.47,7.56,250359,0
+MX.US,D,20240108,000000,7.57,7.59,7.32,7.35,274608,0
+MX.US,D,20240109,000000,7.32,7.32,7.14,7.21,344365,0
+MX.US,D,20240110,000000,7.24,7.24,7.04,7.1,416017,0
+MX.US,D,20240111,000000,7.09,7.15,6.9522,7.06,289834,0
+MX.US,D,20240112,000000,7.07,7.13,6.9,6.9,174406,0
+MX.US,D,20240116,000000,6.84,6.865,6.735,6.8,164836,0
+MX.US,D,20240117,000000,6.72,6.75,6.65,6.74,201203,0
+MX.US,D,20240118,000000,6.83,6.97,6.8,6.95,336009,0
+MX.US,D,20240119,000000,6.98,6.98,6.82,6.85,200699,0
+MX.US,D,20240122,000000,6.87,7.04,6.87,7.02,259581,0
+MX.US,D,20240123,000000,7.02,7.1,6.93,6.93,161076,0
+MX.US,D,20240124,000000,6.94,6.9912,6.86,6.91,219596,0
+MX.US,D,20240125,000000,6.96,6.96,6.75,6.82,216517,0
+MX.US,D,20240126,000000,6.75,6.795,6.67,6.68,613199,0
+MX.US,D,20240129,000000,6.65,6.7,6.58,6.69,265360,0
+MX.US,D,20240130,000000,6.65,6.69,6.54,6.69,977701,0
+MX.US,D,20240131,000000,6.7,6.765,6.521,6.53,285094,0
+MX.US,D,20240201,000000,6.53,6.635,6.46,6.63,364910,0
+MX.US,D,20240202,000000,6.62,6.621,6.48,6.49,254111,0
+MX.US,D,20240205,000000,6.4,6.51,6.38,6.5,272841,0
+MX.US,D,20240206,000000,6.5,6.52,6.41,6.51,277258,0
+MX.US,D,20240207,000000,6.52,6.68,6.46,6.65,249026,0
+MX.US,D,20240208,000000,6.67,6.81,6.67,6.72,254808,0
+MX.US,D,20240209,000000,6.74,6.83,6.61,6.77,305680,0
+MX.US,D,20240212,000000,6.78,6.925,6.78,6.8,235871,0
+MX.US,D,20240213,000000,6.6,6.6164,6.45,6.52,377458,0
+MX.US,D,20240214,000000,6.57,6.69,6.515,6.68,363035,0
+MX.US,D,20240215,000000,6.71,6.79,6.54,6.55,317381,0
+MX.US,D,20240216,000000,6.48,6.59,6.43,6.43,302288,0
+MX.US,D,20240220,000000,6.51,6.63,6.455,6.48,347146,0
+MX.US,D,20240221,000000,6.47,6.52,6.33,6.39,528685,0
+MX.US,D,20240222,000000,6.42,6.64,6.29,6.6,871810,0
+MX.US,D,20240223,000000,6.6,6.66,6.49,6.5,250432,0
+MX.US,D,20240226,000000,6.48,6.66,6.41,6.63,250629,0
+MX.US,D,20240227,000000,6.63,6.711,6.52,6.52,325223,0
+MX.US,D,20240228,000000,6.59,6.855,6.48,6.69,800216,0
+MX.US,D,20240229,000000,6.42,6.44,5.41,5.7,3032409,0
+MX.US,D,20240301,000000,5.71,5.88,5.5,5.78,714773,0
+MX.US,D,20240304,000000,5.82,5.82,5.36,5.5,1530100,0
+MX.US,D,20240305,000000,5.47,5.4892,5.175,5.37,1197664,0
+MX.US,D,20240306,000000,5.4,5.65,5.3,5.49,555748,0
+MX.US,D,20240307,000000,5.52,5.7,5.52,5.6,271139,0
+MX.US,D,20240308,000000,5.65,5.74,5.585,5.62,429128,0
+MX.US,D,20240311,000000,5.61,5.66,5.5,5.53,313529,0
+MX.US,D,20240312,000000,5.55,5.57,5.44,5.5,272116,0
+MX.US,D,20240313,000000,5.78,6,5.46,5.49,476871,0
+MX.US,D,20240314,000000,5.64,5.64,5.47,5.58,1215628,0
+MX.US,D,20240315,000000,5.7,5.849,5.57,5.81,1172856,0
+MX.US,D,20240318,000000,5.85,5.85,5.57,5.6,292209,0
+MX.US,D,20240319,000000,5.54,5.705,5.53,5.62,417265,0
+MX.US,D,20240320,000000,5.62,5.69,5.57,5.66,208519,0
+MX.US,D,20240321,000000,5.68,5.765,5.62,5.64,274946,0
+MX.US,D,20240322,000000,5.64,5.65,5.53,5.56,223891,0
+MX.US,D,20240325,000000,5.52,5.55,5.35,5.36,257900,0
+MX.US,D,20240326,000000,5.36,5.58,5.315,5.56,735095,0
+MX.US,D,20240327,000000,5.59,5.68,5.5,5.55,594868,0
+MX.US,D,20240328,000000,5.58,5.61,5.535,5.58,279277,0
+MX.US,D,20240401,000000,5.59,5.75,5.5402,5.65,234101,0
+MX.US,D,20240402,000000,5.56,5.59,5.46,5.49,335864,0
+MX.US,D,20240403,000000,5.48,5.55,5.445,5.49,237582,0
+MX.US,D,20240404,000000,5.51,5.635,5.45,5.47,240437,0
+MX.US,D,20240405,000000,5.45,5.455,5.22,5.31,423493,0
+MX.US,D,20240408,000000,5.32,5.43,5.2037,5.34,350087,0
+MX.US,D,20240409,000000,5.36,5.4,5.3,5.36,217643,0
+MX.US,D,20240410,000000,5.31,5.4,5.21,5.39,356929,0
+MX.US,D,20240411,000000,5.4,5.41,5.23,5.38,301672,0
+MX.US,D,20240412,000000,5.34,5.37,5.195,5.26,407460,0
+MX.US,D,20240415,000000,5.28,5.28,5.095,5.1,297297,0
+MX.US,D,20240416,000000,5.08,5.107,4.91,4.99,424756,0
+MX.US,D,20240417,000000,5.01,5.02,4.92,4.93,295116,0
+MX.US,D,20240418,000000,4.92,4.955,4.84,4.87,290511,0
+MX.US,D,20240419,000000,4.81,4.88,4.755,4.8,241451,0
+MX.US,D,20240422,000000,4.8,4.87,4.72,4.85,258337,0
+MX.US,D,20240423,000000,4.85,4.92,4.83,4.87,196036,0
+MX.US,D,20240424,000000,4.87,4.98,4.78,4.83,198352,0
+MX.US,D,20240425,000000,4.82,4.83,4.7,4.78,236349,0
+MX.US,D,20240426,000000,4.73,5.03,4.73,5,190352,0
+MX.US,D,20240429,000000,4.99,5.08,4.96,5,202844,0
+MX.US,D,20240430,000000,4.96,5.08,4.96,5.02,187712,0
+MX.US,D,20240501,000000,5.01,5.06,4.84,4.91,224923,0
+MX.US,D,20240502,000000,4.92,4.965,4.78,4.93,352965,0
+MX.US,D,20240503,000000,5.17,5.17,4.82,5.09,408428,0
+MX.US,D,20240506,000000,5.09,5.335,5.09,5.17,327416,0
+MX.US,D,20240507,000000,5.17,5.23,5.01,5.02,167191,0
+MX.US,D,20240508,000000,5,5.03,4.925,4.99,127723,0
+MX.US,D,20240509,000000,4.97,4.97,4.8601,4.94,201216,0
+MX.US,D,20240510,000000,4.93,4.95,4.83,4.89,168050,0
+MX.US,D,20240513,000000,4.9,5.025,4.87,4.99,218002,0
+MX.US,D,20240514,000000,5,5.115,4.965,5.02,257252,0
+MX.US,D,20240515,000000,5.07,5.07,4.95,5.03,197471,0
+MX.US,D,20240516,000000,5.05,5.2101,5.05,5.12,205073,0
+MX.US,D,20240517,000000,5.15,5.18,5.015,5.04,188240,0
+MX.US,D,20240520,000000,5.1,5.115,4.96,4.98,289461,0
+MX.US,D,20240521,000000,4.97,4.97,4.895,4.96,228928,0
+MX.US,D,20240522,000000,4.94,5.045,4.93,4.98,126348,0
+MX.US,D,20240523,000000,4.98,5.06,4.94,4.96,160886,0
+MX.US,D,20240524,000000,4.94,4.962,4.893,4.95,73745,0
+MX.US,D,20240528,000000,4.97,5.105,4.92,5.05,157380,0
+MX.US,D,20240529,000000,4.99,5.02,4.935,4.94,117507,0
+MX.US,D,20240530,000000,4.93,5.045,4.9,5,126840,0
+MX.US,D,20240531,000000,4.99,5.04,4.93,5.03,214893,0
+MX.US,D,20240603,000000,5.05,5.135,4.91,4.99,186299,0
+MX.US,D,20240604,000000,4.98,4.98,4.85,4.89,170514,0
+MX.US,D,20240605,000000,4.91,4.99,4.82,4.98,166182,0
+MX.US,D,20240606,000000,4.99,5.03,4.9,4.99,173823,0
+MX.US,D,20240607,000000,4.94,4.995,4.87,4.95,142331,0
+MX.US,D,20240610,000000,4.91,4.97,4.83,4.96,111192,0
+MX.US,D,20240611,000000,4.94,4.94,4.86,4.88,170867,0
+MX.US,D,20240612,000000,4.95,5.0401,4.9159,5,189112,0
+MX.US,D,20240613,000000,5.01,5.02,4.86,4.88,87972,0
+MX.US,D,20240614,000000,4.84,4.895,4.765,4.86,130668,0
+MX.US,D,20240617,000000,4.86,4.94,4.81,4.92,216610,0
+MX.US,D,20240618,000000,4.94,4.97,4.92,4.94,101966,0
+MX.US,D,20240620,000000,4.93,5.04,4.89,4.98,191680,0
+MX.US,D,20240621,000000,4.94,4.99,4.91,4.96,248125,0
+MX.US,D,20240624,000000,4.97,4.9991,4.87,4.89,173218,0
+MX.US,D,20240625,000000,4.88,4.9,4.85,4.85,177293,0
+MX.US,D,20240626,000000,4.84,4.93,4.84,4.91,183081,0
+MX.US,D,20240627,000000,4.91,4.98,4.86,4.88,301790,0
+MX.US,D,20240628,000000,4.91,4.96,4.86,4.87,163689,0
+MX.US,D,20240701,000000,4.87,4.92,4.755,4.77,291840,0
+MX.US,D,20240702,000000,4.79,4.8674,4.78,4.79,171809,0
+MX.US,D,20240703,000000,4.79,4.985,4.76,4.98,173917,0
+MX.US,D,20240705,000000,5.01,5.03,4.9,4.92,104040,0
+MX.US,D,20240708,000000,4.92,5.02,4.905,4.98,96733,0
+MX.US,D,20240709,000000,4.96,4.9788,4.895,4.96,100913,0
+MX.US,D,20240710,000000,4.97,5.01,4.92,4.96,81728,0
+MX.US,D,20240711,000000,5.01,5.065,4.965,5.02,130972,0
+MX.US,D,20240712,000000,5.05,5.17,5.05,5.08,116973,0
+MX.US,D,20240715,000000,5.11,5.175,5.048,5.14,190807,0
+MX.US,D,20240716,000000,5.19,5.25,5.18,5.24,135031,0
+MX.US,D,20240717,000000,5.21,5.2806,5.01,5.02,193375,0
+MX.US,D,20240718,000000,5.04,5.055,4.84,4.9,260773,0
+MX.US,D,20240719,000000,4.93,4.93,4.865,4.88,190328,0
+MX.US,D,20240722,000000,4.91,4.935,4.85,4.89,227082,0
+MX.US,D,20240723,000000,4.85,4.95,4.85,4.95,185181,0
+MX.US,D,20240724,000000,4.92,4.9482,4.83,4.89,435808,0
+MX.US,D,20240725,000000,4.87,4.955,4.8,4.82,251133,0
+MX.US,D,20240726,000000,4.91,4.95,4.85,4.95,192003,0
+MX.US,D,20240729,000000,4.95,5.04,4.95,5,272042,0
+MX.US,D,20240730,000000,5,5.02,4.9,4.92,273769,0
+MX.US,D,20240731,000000,5,5.145,5,5.09,402222,0
+MX.US,D,20240801,000000,5.46,5.975,5.44,5.75,1643337,0
+MX.US,D,20240802,000000,5.68,5.7328,5.51,5.56,322985,0
+MX.US,D,20240805,000000,5.22,5.3,5.03,5.28,564146,0
+MX.US,D,20240806,000000,5.3,5.3,5.035,5.07,215025,0
+MX.US,D,20240807,000000,5.11,5.14,4.92,5,262000,0
+MX.US,D,20240808,000000,5.03,5.1,4.96,5,126782,0
+MX.US,D,20240809,000000,5.02,5.0327,4.9,4.96,145493,0
+MX.US,D,20240812,000000,4.95,4.99,4.82,4.9,146372,0
+MX.US,D,20240813,000000,4.89,5.04,4.89,4.98,114243,0
+MX.US,D,20240814,000000,4.99,5.02,4.8,4.84,141270,0
+MX.US,D,20240815,000000,4.89,4.973,4.89,4.96,70354,0
+MX.US,D,20240816,000000,4.93,4.9795,4.91,4.96,70245,0
+MX.US,D,20240819,000000,5,5.0365,4.9501,5.02,140277,0
+MX.US,D,20240820,000000,5.02,5.05,4.94,4.95,68310,0
+MX.US,D,20240821,000000,4.93,4.98,4.88,4.95,69417,0
+MX.US,D,20240822,000000,4.92,4.94,4.87,4.88,78644,0
+MX.US,D,20240823,000000,4.88,4.97,4.88,4.93,107986,0
+MX.US,D,20240826,000000,4.93,4.965,4.9,4.92,81795,0
+MX.US,D,20240827,000000,4.88,4.91,4.765,4.81,218217,0
+MX.US,D,20240828,000000,4.8,4.83,4.71,4.77,223723,0
+MX.US,D,20240829,000000,4.79,4.9,4.79,4.84,105486,0
+MX.US,D,20240830,000000,4.85,4.8899,4.69,4.72,317603,0
+MX.US,D,20240903,000000,4.7,4.7107,4.505,4.54,251054,0
+MX.US,D,20240904,000000,4.5,4.73,4.5,4.63,244745,0
+MX.US,D,20240905,000000,4.65,4.71,4.58,4.64,102532,0
+MX.US,D,20240906,000000,4.61,4.615,4.42,4.46,177626,0
+MX.US,D,20240909,000000,4.5,4.5683,4.42,4.42,160352,0
+MX.US,D,20240910,000000,4.38,4.3884,4.25,4.36,170314,0
+MX.US,D,20240911,000000,4.33,4.48,4.26,4.48,131263,0
+MX.US,D,20240912,000000,4.5,4.66,4.45,4.66,268421,0
+MX.US,D,20240913,000000,4.68,4.825,4.66,4.75,169326,0
+MX.US,D,20240916,000000,4.7,4.7754,4.575,4.62,100284,0
+MX.US,D,20240917,000000,4.65,4.72,4.63,4.65,81050,0
+MX.US,D,20240918,000000,4.65,4.72,4.59,4.61,89672,0
+MX.US,D,20240919,000000,4.67,4.75,4.63,4.65,149920,0
+MX.US,D,20240920,000000,4.6,4.65,4.55,4.64,156088,0
+MX.US,D,20240923,000000,4.64,5,4.57,4.62,146316,0
+MX.US,D,20240924,000000,4.6,4.635,4.35,4.52,162368,0
+MX.US,D,20240925,000000,4.53,4.5729,4.45,4.51,104085,0
+MX.US,D,20240926,000000,4.57,4.72,4.5599,4.71,112975,0
+MX.US,D,20240927,000000,4.75,4.77,4.63,4.7,109113,0
+MX.US,D,20240930,000000,4.69,4.79,4.64,4.67,129893,0
+MX.US,D,20241001,000000,4.68,4.74,4.613,4.72,117683,0
+MX.US,D,20241002,000000,4.72,4.76,4.65,4.71,94221,0
+MX.US,D,20241003,000000,4.69,4.735,4.622,4.65,66253,0
+MX.US,D,20241004,000000,4.68,4.725,4.63,4.7,83902,0
+MX.US,D,20241007,000000,4.69,4.75,4.68,4.69,88446,0
+MX.US,D,20241008,000000,4.66,4.83,4.62,4.78,159754,0
+MX.US,D,20241009,000000,4.8,4.85,4.75,4.81,100536,0
+MX.US,D,20241010,000000,4.73,4.8352,4.73,4.8,82148,0
+MX.US,D,20241011,000000,4.81,4.86,4.7399,4.74,113126,0
+MX.US,D,20241014,000000,4.76,4.8,4.67,4.76,137143,0
+MX.US,D,20241015,000000,4.75,4.8,4.71,4.73,110128,0
+MX.US,D,20241016,000000,4.75,4.81,4.7,4.71,76295,0
+MX.US,D,20241017,000000,4.75,4.77,4.69,4.76,84381,0
+MX.US,D,20241018,000000,4.75,4.98,4.75,4.92,150540,0
+MX.US,D,20241021,000000,4.93,4.98,4.83,4.84,83694,0
+MX.US,D,20241022,000000,4.84,4.86,4.75,4.77,79774,0
+MX.US,D,20241023,000000,4.79,4.84,4.68,4.79,79514,0
+MX.US,D,20241024,000000,4.85,4.93,4.72,4.8,112639,0
+MX.US,D,20241025,000000,4.85,4.88,4.72,4.75,77535,0
+MX.US,D,20241028,000000,4.75,4.75,4.64,4.64,102199,0
+MX.US,D,20241029,000000,4.78,4.83,4.48,4.5,1552963,0
+MX.US,D,20241030,000000,4.51,4.55,4.34,4.48,476973,0
+MX.US,D,20241031,000000,4.43,4.58,4.35,4.41,580977,0
+MX.US,D,20241101,000000,4.4,4.4488,3.8,3.82,2202382,0
+MX.US,D,20241104,000000,3.84,3.89,3.79,3.82,599061,0
+MX.US,D,20241105,000000,3.78,4.15,3.78,4.08,460081,0
+MX.US,D,20241106,000000,4.14,4.1933,3.89,3.9,351929,0
+MX.US,D,20241107,000000,3.92,4.045,3.92,4.02,240641,0
+MX.US,D,20241108,000000,3.96,4.02,3.93,3.93,249211,0
+MX.US,D,20241111,000000,3.97,3.98,3.78,3.8,335368,0
+MX.US,D,20241112,000000,3.8,3.9,3.72,3.86,319181,0
+MX.US,D,20241113,000000,3.89,4,3.825,3.91,171138,0
+MX.US,D,20241114,000000,3.9,3.92,3.835,3.87,221154,0
+MX.US,D,20241115,000000,3.81,3.82,3.705,3.74,297694,0
+MX.US,D,20241118,000000,3.74,3.79,3.71,3.73,153829,0
+MX.US,D,20241119,000000,3.72,3.775,3.62,3.65,383658,0
+MX.US,D,20241120,000000,3.63,3.67,3.56,3.64,170873,0
+MX.US,D,20241121,000000,3.62,3.7501,3.6041,3.67,226412,0
+MX.US,D,20241122,000000,3.62,3.885,3.62,3.86,161440,0
+MX.US,D,20241125,000000,3.89,4.02,3.88,3.99,311168,0
+MX.US,D,20241126,000000,4.03,4.12,3.955,4.11,276276,0
+MX.US,D,20241127,000000,4.075,4.2999,4.075,4.25,360832,0
+MX.US,D,20241129,000000,4.2725,4.38,4.25,4.32,188633,0
+MX.US,D,20241202,000000,4.295,4.54,4.28,4.47,226472,0
+MX.US,D,20241203,000000,4.3927,4.57,4.21,4.44,258080,0
+MX.US,D,20241204,000000,4.4646,4.61,4.44,4.55,188378,0
+MX.US,D,20241205,000000,4.52,4.53,4.21,4.26,215874,0
+MX.US,D,20241206,000000,4.25,4.2984,4.11,4.11,221364,0
+MX.US,D,20241209,000000,4.13,4.325,4.12,4.16,378882,0
+MX.US,D,20241210,000000,4.16,4.2,4.07,4.13,125695,0
+MX.US,D,20241211,000000,4.17,4.17,4.02,4.15,176926,0
+MX.US,D,20241212,000000,4.15,4.15,4,4.03,125009,0
+MX.US,D,20241213,000000,4.0051,4.04,3.935,4.02,141067,0
+MX.US,D,20241216,000000,4.02,4.09,3.975,4.03,196479,0
+MX.US,D,20241217,000000,3.92,4,3.92,3.98,161596,0
+MX.US,D,20241218,000000,3.94,4.01,3.785,3.82,199754,0
+MX.US,D,20241219,000000,3.86,3.87,3.73,3.77,207126,0
+MX.US,D,20241220,000000,3.77,3.87,3.75,3.87,359586,0
+MX.US,D,20241223,000000,3.89,3.95,3.84,3.91,457188,0
+MX.US,D,20241224,000000,3.92,3.93,3.84,3.86,259859,0
+MX.US,D,20241226,000000,3.8661,4.22,3.85,4.2,439757,0
+MX.US,D,20241227,000000,4.247,4.27,4.09,4.15,319402,0
+MX.US,D,20241230,000000,4.09,4.09,3.97,4.01,269849,0
+MX.US,D,20241231,000000,4.05,4.095,3.9552,4.02,194272,0
+MX.US,D,20250102,000000,4.02,4.18,4.01,4.02,149707,0
+MX.US,D,20250103,000000,4.08,4.225,4.03,4.22,132373,0
+MX.US,D,20250106,000000,4.29,4.399,4.16,4.18,148433,0
+MX.US,D,20250107,000000,4.2119,4.23,4.075,4.17,141085,0
+MX.US,D,20250108,000000,4.11,4.14,3.988,4.03,126975,0
+MX.US,D,20250110,000000,3.99,4.06,3.865,3.98,189773,0
+MX.US,D,20250113,000000,3.93,3.95,3.84,3.9,103227,0
+MX.US,D,20250114,000000,3.92,3.94,3.83,3.89,126425,0
+MX.US,D,20250115,000000,3.96,4.03,3.92,3.95,92929,0
+MX.US,D,20250116,000000,3.96,4.04,3.905,4.01,155640,0
+MX.US,D,20250117,000000,4.06,4.2,4.05,4.16,124340,0
+MX.US,D,20250121,000000,4.115,4.19,4.04,4.17,118539,0
+MX.US,D,20250122,000000,4.14,4.18,4.06,4.07,93571,0
+MX.US,D,20250123,000000,4,4.13,3.98,4.09,103150,0
+MX.US,D,20250124,000000,4.06,4.19,4.03,4.13,133589,0
+MX.US,D,20250127,000000,3.98,4.09,3.96,4.02,165236,0
+MX.US,D,20250128,000000,4.01,4.075,3.93,4.07,165964,0
+MX.US,D,20250129,000000,4.07,4.17,4.02,4.06,98604,0
+MX.US,D,20250130,000000,4.06,4.09,3.975,4.01,89091,0
+MX.US,D,20250131,000000,3.9923,4.1002,3.98,4.05,186622,0
+MX.US,D,20250203,000000,4.74,4.99,4.53,4.58,1450674,0
+MX.US,D,20250204,000000,4.59,4.6499,4.43,4.61,273770,0
+MX.US,D,20250205,000000,4.575,4.63,4.44,4.56,253884,0
+MX.US,D,20250206,000000,4.57,4.72,4.46,4.49,183982,0
+MX.US,D,20250207,000000,4.49,4.55,4.37,4.46,261660,0
+MX.US,D,20250210,000000,4.435,4.68,4.4142,4.49,224170,0
+MX.US,D,20250211,000000,4.5,4.69,4.452,4.6,124804,0
+MX.US,D,20250212,000000,4.56,4.6014,4.44,4.45,62216,0
+MX.US,D,20250213,000000,4.465,4.56,4.41,4.52,94633,0
+MX.US,D,20250214,000000,4.52,4.54,4.47,4.51,52771,0
+MX.US,D,20250218,000000,4.6,4.7393,4.53,4.72,221966,0
+MX.US,D,20250219,000000,4.73,4.85,4.665,4.75,214451,0
+MX.US,D,20250220,000000,4.75,5.08,4.74,5.03,375114,0
+MX.US,D,20250221,000000,5.14,5.16,4.795,4.95,401659,0
+MX.US,D,20250224,000000,5.03,5.13,4.91,5.02,222786,0
+MX.US,D,20250225,000000,5.03,5.0318,4.725,4.73,292992,0
+MX.US,D,20250226,000000,4.72,4.87,4.7,4.85,173342,0
+MX.US,D,20250227,000000,4.8951,4.9015,4.62,4.63,139509,0
+MX.US,D,20250228,000000,4.63,4.655,4.46,4.54,270445,0
+MX.US,D,20250303,000000,4.51,4.6,4.37,4.38,225789,0
+MX.US,D,20250304,000000,4.345,4.39,4.21,4.33,294288,0
+MX.US,D,20250305,000000,4.27,4.31,4.125,4.27,217646,0
+MX.US,D,20250306,000000,4.2115,4.2115,4.13,4.16,104510,0
+MX.US,D,20250307,000000,4.17,4.2,4.01,4.12,157541,0
+MX.US,D,20250310,000000,4.045,4.12,3.975,4,184598,0
+MX.US,D,20250311,000000,4,4.11,3.9101,4.04,294100,0
+MX.US,D,20250312,000000,4.46,4.53,3.6,3.82,949161,0
+MX.US,D,20250313,000000,3.835,3.835,3.62,3.65,332049,0
+MX.US,D,20250314,000000,3.68,3.96,3.68,3.88,372453,0
+MX.US,D,20250317,000000,3.875,3.93,3.763,3.88,218989,0
+MX.US,D,20250318,000000,4.05,4.24,3.94,4.11,550179,0
+MX.US,D,20250319,000000,4.155,4.245,3.95,4.06,320714,0
+MX.US,D,20250320,000000,4.055,4.09,3.9,3.93,203312,0
+MX.US,D,20250321,000000,3.91,3.91,3.76,3.83,286560,0
+MX.US,D,20250324,000000,3.92,3.975,3.835,3.96,182236,0
+MX.US,D,20250325,000000,3.94,3.94,3.85,3.85,85309,0
+MX.US,D,20250326,000000,3.855,3.91,3.78,3.82,131115,0
+MX.US,D,20250327,000000,3.81,3.81,3.63,3.73,319668,0
+MX.US,D,20250328,000000,3.68,3.69,3.572,3.62,176066,0
+MX.US,D,20250331,000000,3.55,3.57,3.33,3.43,402083,0
+MX.US,D,20250401,000000,3.45,3.5305,3.37,3.47,203764,0
+MX.US,D,20250402,000000,3.43,3.5865,3.35,3.51,213942,0
+MX.US,D,20250403,000000,3.3,3.38,3.11,3.13,319142,0
+MX.US,D,20250404,000000,3.072,3.072,2.82,2.84,395052,0
+MX.US,D,20250407,000000,2.69,2.98,2.57,2.84,402879,0
+MX.US,D,20250408,000000,2.87,2.95,2.585,2.65,571497,0
+MX.US,D,20250409,000000,2.62,2.93,2.51,2.92,684157,0
+MX.US,D,20250410,000000,2.8925,2.8925,2.72,2.78,305231,0
+MX.US,D,20250411,000000,2.82,2.855,2.7,2.8,174470,0
+MX.US,D,20250414,000000,2.91,2.91,2.774,2.85,176185,0
+MX.US,D,20250415,000000,2.86,2.99,2.79,2.93,337630,0
+MX.US,D,20250416,000000,2.86,2.92,2.835,2.9,298035,0
+MX.US,D,20250417,000000,2.86,2.94,2.86,2.9,185559,0
+MX.US,D,20250421,000000,2.89,3,2.86,2.97,180679,0
+MX.US,D,20250422,000000,2.98,3.02,2.94,3,312367,0
+MX.US,D,20250423,000000,3.11,3.13,2.985,3.05,223650,0
+MX.US,D,20250424,000000,3.0841,3.25,3.08,3.25,210739,0
+MX.US,D,20250425,000000,3.21,3.249,3.18,3.23,100971,0
+MX.US,D,20250428,000000,3.2622,3.2622,3.135,3.21,133748,0
+MX.US,D,20250429,000000,3.1858,3.205,3.13,3.15,44366,0
+MX.US,D,20250430,000000,3.105,3.14,3.045,3.14,96821,0
+MX.US,D,20250501,000000,3.15,3.19,2.972,3,229413,0
+MX.US,D,20250502,000000,3.08,3.17,3.03,3.15,189271,0
+MX.US,D,20250505,000000,3.1224,3.135,2.98,3.02,152286,0
+MX.US,D,20250506,000000,3.02,3.03,2.95,3.02,231791,0
+MX.US,D,20250507,000000,3.0747,3.22,3.02,3.21,209382,0
+MX.US,D,20250508,000000,3.28,3.32,3.1901,3.28,232441,0
+MX.US,D,20250509,000000,3.31,3.4,3.245,3.25,218737,0
+MX.US,D,20250512,000000,3.36,3.48,3.3,3.34,501465,0
+MX.US,D,20250513,000000,3.41,3.414,3.19,3.26,616213,0
+MX.US,D,20250514,000000,3.33,3.75,3.3,3.65,1004286,0
+MX.US,D,20250515,000000,3.725,3.98,3.54,3.96,1117708,0
+MX.US,D,20250516,000000,4.2,4.57,4.02,4.14,824323,0
+MX.US,D,20250519,000000,4.16,4.3,4.02,4.1,523948,0
+MX.US,D,20250520,000000,4.1,4.155,4.02,4.05,217123,0
+MX.US,D,20250521,000000,4.01,4.06,3.89,3.9,219986,0
+MX.US,D,20250522,000000,3.8568,3.9794,3.83,3.91,163407,0
+MX.US,D,20250523,000000,3.83,3.86,3.64,3.68,212070,0
+MX.US,D,20250527,000000,3.72,3.76,3.65,3.68,145575,0
+MX.US,D,20250528,000000,3.63,3.68,3.6,3.63,138303,0
+MX.US,D,20250529,000000,3.67,3.72,3.6,3.7,125117,0
+MX.US,D,20250530,000000,3.61,3.68,3.52,3.61,181884,0
+MX.US,D,20250602,000000,3.61,3.7199,3.59,3.68,192928,0
+MX.US,D,20250603,000000,3.685,3.83,3.6784,3.8,183941,0
+MX.US,D,20250604,000000,3.8403,3.88,3.765,3.81,122322,0
+MX.US,D,20250605,000000,3.82,3.85,3.68,3.72,166262,0
+MX.US,D,20250606,000000,3.775,3.8,3.67,3.7,127028,0
+MX.US,D,20250609,000000,3.71,3.9,3.71,3.82,285193,0
+MX.US,D,20250610,000000,3.85,3.88,3.76,3.8,165425,0
+MX.US,D,20250611,000000,3.8486,3.945,3.77,3.93,269420,0
+MX.US,D,20250612,000000,3.91,4.02,3.825,3.94,179330,0
+MX.US,D,20250613,000000,3.88,3.93,3.8,3.84,138915,0
+MX.US,D,20250616,000000,3.87,3.94,3.82,3.93,170824,0
+MX.US,D,20250617,000000,3.88,3.93,3.84,3.85,105097,0
+MX.US,D,20250618,000000,3.88,3.92,3.83,3.85,151359,0
+MX.US,D,20250620,000000,3.83,3.89,3.74,3.79,353131,0
+MX.US,D,20250623,000000,3.78,3.88,3.74,3.8,92313,0
+MX.US,D,20250624,000000,3.8265,3.95,3.8032,3.91,116515,0
+MX.US,D,20250625,000000,3.92,4.105,3.92,4.08,189751,0
+MX.US,D,20250626,000000,4.1409,4.16,4.005,4.03,87120,0
+MX.US,D,20250627,000000,4.02,4.05,3.96,4.05,96831,0
+MX.US,D,20250630,000000,4.1324,4.1324,3.98,3.98,69266,0
+MX.US,D,20250701,000000,3.97,4.13,3.97,4.07,135146,0
+MX.US,D,20250702,000000,4.05,4.115,4.0059,4.03,66127,0
+MX.US,D,20250703,000000,4.025,4.11,4.01,4.11,47843,0
+MX.US,D,20250707,000000,4.0526,4.09,3.89,3.92,207172,0
+MX.US,D,20250708,000000,3.9533,4.05,3.945,4.03,137871,0
+MX.US,D,20250709,000000,4.08,4.1,4.01,4.1,99138,0
+MX.US,D,20250710,000000,4.0622,4.12,4.032,4.08,104620,0
+MX.US,D,20250711,000000,4.05,4.05,4,4.03,46506,0
+MX.US,D,20250714,000000,4.01,4.01,3.8192,3.82,177338,0
+MX.US,D,20250715,000000,3.89,3.95,3.89,3.89,103900,0
+MX.US,D,20250716,000000,3.9,3.95,3.81,3.95,102029,0
+MX.US,D,20250717,000000,3.94,4.15,3.91,4.15,395221,0
+MX.US,D,20250718,000000,4.215,4.4584,4.2,4.32,408921,0
+MX.US,D,20250721,000000,4.38,4.5,4.34,4.4,259795,0
+MX.US,D,20250722,000000,4.4399,4.45,4.245,4.25,152455,0
+MX.US,D,20250723,000000,4.2643,4.3,4.18,4.26,161506,0
+MX.US,D,20250724,000000,4.32,4.32,4.0879,4.11,140858,0
+MX.US,D,20250725,000000,4.12,4.15,4.035,4.14,133338,0
+MX.US,D,20250728,000000,4.165,4.2499,4.102,4.22,107570,0
+MX.US,D,20250729,000000,4.22,4.2287,4.125,4.2,78622,0
+MX.US,D,20250730,000000,4.17,4.28,4.17,4.26,187613,0
+MX.US,D,20250731,000000,4.255,4.2699,4.1,4.1,292038,0
+MX.US,D,20250801,000000,3.15,3.28,2.95,2.96,1291519,0
+MX.US,D,20250804,000000,3.06,3.09,2.8146,2.84,628472,0
+MX.US,D,20250805,000000,2.825,2.92,2.79,2.83,268275,0
+MX.US,D,20250806,000000,2.895,2.895,2.71,2.75,404485,0
+MX.US,D,20250807,000000,2.7886,2.84,2.69,2.72,393529,0
+MX.US,D,20250808,000000,2.76,2.8499,2.685,2.7,385303,0
+MX.US,D,20250811,000000,2.715,2.915,2.67,2.68,666875,0
+MX.US,D,20250812,000000,2.7,2.98,2.68,2.93,805527,0
+MX.US,D,20250813,000000,2.975,3.115,2.94,2.97,805618,0
+MX.US,D,20250814,000000,2.98,3,2.94,2.98,252365,0
+MX.US,D,20250815,000000,2.98,2.98,2.9,2.93,286333,0
+MX.US,D,20250818,000000,2.95,2.9761,2.88,2.89,199725,0
+MX.US,D,20250819,000000,2.8699,2.99,2.7813,2.79,210818,0
+MX.US,D,20250820,000000,2.79,2.8,2.66,2.68,266177,0
+MX.US,D,20250821,000000,2.665,2.7394,2.66,2.72,216831,0
+MX.US,D,20250822,000000,2.735,2.86,2.735,2.84,251799,0
+MX.US,D,20250825,000000,2.84,2.8899,2.81,2.84,312509,0
+MX.US,D,20250826,000000,2.8624,2.92,2.84,2.88,319208,0
+MX.US,D,20250827,000000,2.9835,3.3,2.97,3.17,770861,0
+MX.US,D,20250828,000000,3.195,3.2,3.065,3.14,361303,0
+MX.US,D,20250829,000000,3.18,3.24,3.13,3.15,222583,0
+MX.US,D,20250902,000000,3.1,3.1099,3.03,3.06,196166,0
+MX.US,D,20250903,000000,3.06,3.06,2.95,2.97,220785,0
+MX.US,D,20250904,000000,2.96,2.98,2.89,2.95,164389,0
+MX.US,D,20250905,000000,2.97,3.01,2.9155,2.97,245849,0
+MX.US,D,20250908,000000,2.985,3.05,2.97,3.02,175882,0
+MX.US,D,20250909,000000,3.02,3.05,2.98,3.02,173256,0
+MX.US,D,20250910,000000,3.1,3.155,3.02,3.06,241455,0
+MX.US,D,20250911,000000,3.07,3.1099,3.06,3.06,159380,0
+MX.US,D,20250912,000000,3.07,3.11,3.055,3.11,199715,0
+MX.US,D,20250915,000000,3.1235,3.175,3.085,3.17,244121,0
+MX.US,D,20250916,000000,3.23,3.23,3.14,3.17,214193,0
+MX.US,D,20250917,000000,3.18,3.255,3.17,3.24,289215,0
+MX.US,D,20250918,000000,3.275,3.3598,3.2504,3.33,233263,0
+MX.US,D,20250919,000000,3.35,3.3524,3.26,3.26,263083,0
+MX.US,D,20250922,000000,3.2,3.28,3.185,3.25,246417,0
+MX.US,D,20250923,000000,3.27,3.319,3.23,3.25,234933,0
+MX.US,D,20250924,000000,3.252,3.3,3.24,3.28,225274,0
+MX.US,D,20250925,000000,3.28,3.28,3.1,3.19,326406,0
+MX.US,D,20250926,000000,3.23,3.26,3.15,3.25,140967,0
+MX.US,D,20250929,000000,3.2614,3.3,3.1347,3.17,657046,0
+MX.US,D,20250930,000000,3.1798,3.2408,3.13,3.13,168335,0
+MX.US,D,20251001,000000,3.13,3.2,3.12,3.17,180971,0
+MX.US,D,20251002,000000,3.1757,3.25,3.1757,3.22,152535,0
+MX.US,D,20251003,000000,3.26,3.2965,3.17,3.2,156279,0
+MX.US,D,20251006,000000,3.26,3.27,3.1911,3.24,253180,0
+MX.US,D,20251007,000000,3.275,3.2882,3.1,3.11,237714,0
+MX.US,D,20251008,000000,3.1199,3.185,3.11,3.15,135293,0
+MX.US,D,20251009,000000,3.16,3.18,3.11,3.15,165712,0
+MX.US,D,20251010,000000,3.15,3.165,2.98,3,238191,0
+MX.US,D,20251013,000000,3.04,3.1001,3,3.05,164594,0
+MX.US,D,20251014,000000,3.05,3.11,3.02,3.05,151564,0
+MX.US,D,20251015,000000,3.09,3.14,3.05,3.14,106740,0
+MX.US,D,20251016,000000,3.15,3.23,3.09,3.09,188444,0
+MX.US,D,20251017,000000,3.08,3.13,2.98,3.01,163050,0
+MX.US,D,20251020,000000,3.055,3.1,2.9782,3.03,245021,0
+MX.US,D,20251021,000000,3.04,3.0411,2.96,3.02,417399,0
+MX.US,D,20251022,000000,2.99,3.045,2.97,3.01,315582,0
+MX.US,D,20251023,000000,3.05,3.1475,3.0063,3.09,246175,0
+MX.US,D,20251024,000000,3.105,3.1196,3.03,3.07,366402,0
+MX.US,D,20251027,000000,3.12,3.18,3.1,3.15,402913,0
+MX.US,D,20251028,000000,3.15,3.18,3.03,3.04,299008,0
+MX.US,D,20251029,000000,3.08,3.08,3,3.04,266600,0
+MX.US,D,20251030,000000,2.98,3.07,2.95,2.99,271200,0
+MX.US,D,20251031,000000,3.01,3.12,2.995,3.1,247240,0
+MX.US,D,20251103,000000,3.12,3.2281,3.1,3.11,962887,0
+MX.US,D,20251104,000000,2.76,2.89,2.65,2.85,1213921,0
+MX.US,D,20251105,000000,2.765,2.79,2.54,2.56,815692,0
+MX.US,D,20251106,000000,2.64,2.64,2.3501,2.41,594612,0
+MX.US,D,20251107,000000,2.38,2.4,2.21,2.27,601752,0
+MX.US,D,20251110,000000,2.28,2.32,2.2109,2.3,327585,0
+MX.US,D,20251111,000000,2.3,2.32,2.23,2.32,301225,0
+MX.US,D,20251112,000000,2.36,2.45,2.32,2.41,416417,0
+MX.US,D,20251113,000000,2.38,2.4,2.23,2.32,592917,0
+MX.US,D,20251114,000000,2.295,2.37,2.25,2.33,688585,0
+MX.US,D,20251117,000000,2.34,2.44,2.285,2.35,497174,0
+MX.US,D,20251118,000000,2.33,2.365,2.18,2.3,592090,0
+MX.US,D,20251119,000000,2.315,2.35,2.2698,2.32,614568,0
+MX.US,D,20251120,000000,2.365,2.4252,2.22,2.27,773479,0
+MX.US,D,20251121,000000,2.28,2.3183,2.19,2.3,548913,0
+MX.US,D,20251124,000000,2.3,2.41,2.2502,2.39,1443388,0
+MX.US,D,20251125,000000,2.39,2.42,2.32,2.38,360478,0
+MX.US,D,20251126,000000,2.4,2.675,2.4,2.65,882564,0
+MX.US,D,20251128,000000,2.66,2.68,2.6,2.64,355947,0
+MX.US,D,20251201,000000,2.62,2.7199,2.6122,2.71,401049,0
+MX.US,D,20251202,000000,2.74,2.815,2.7,2.81,430742,0
+MX.US,D,20251203,000000,2.81,2.96,2.785,2.96,595085,0
+MX.US,D,20251204,000000,2.995,3.031,2.9,3,742441,0
+MX.US,D,20251205,000000,3.02,3.0861,2.985,2.99,559158,0
+MX.US,D,20251208,000000,3.022,3.022,2.93,2.93,306463,0
+MX.US,D,20251209,000000,2.92,2.985,2.88,2.97,312541,0
+MX.US,D,20251210,000000,2.97,2.98,2.9245,2.95,220545,0
+MX.US,D,20251211,000000,2.94,2.955,2.855,2.93,213049,0
+MX.US,D,20251212,000000,2.9,2.92,2.68,2.71,239700,0
+MX.US,D,20251215,000000,2.72,2.72,2.62,2.63,187947,0
+MX.US,D,20251216,000000,2.625,2.63,2.57,2.57,141246,0
+MX.US,D,20251217,000000,2.61,2.625,2.56,2.56,130490,0
+MX.US,D,20251218,000000,2.58,2.66,2.57,2.61,151812,0
+MX.US,D,20251219,000000,2.62,2.745,2.5754,2.72,549161,0
+MX.US,D,20251222,000000,2.78,2.811,2.71,2.75,436510,0
+MX.US,D,20251223,000000,2.7289,2.74,2.655,2.7,238908,0
+MX.US,D,20251224,000000,2.7,2.73,2.64,2.69,138074,0
+MX.US,D,20251226,000000,2.635,2.68,2.6045,2.64,250735,0
+MX.US,D,20251229,000000,2.6285,2.675,2.55,2.58,228235,0
+MX.US,D,20251230,000000,2.56,2.648,2.56,2.61,267545,0
+MX.US,D,20251231,000000,2.615,2.62,2.525,2.55,311903,0
+MX.US,D,20260102,000000,2.58,2.69,2.57,2.68,220975,0
+MX.US,D,20260105,000000,2.7,2.825,2.7,2.79,265511,0
+MX.US,D,20260106,000000,2.825,2.9355,2.81,2.9,418898,0
+MX.US,D,20260107,000000,2.92,2.92,2.8,2.85,191701,0
+MX.US,D,20260108,000000,2.82,2.84,2.75,2.76,248641,0
+MX.US,D,20260109,000000,2.8178,2.87,2.76,2.83,238782,0
+MX.US,D,20260112,000000,2.8532,2.8532,2.7245,2.81,280271,0
+MX.US,D,20260113,000000,2.8,2.885,2.764,2.86,397698,0
+MX.US,D,20260114,000000,2.8401,2.925,2.8401,2.89,216154,0
+MX.US,D,20260115,000000,2.935,2.995,2.86,2.89,288033,0
+MX.US,D,20260116,000000,2.91,3.09,2.895,3.03,565657,0
+MX.US,D,20260120,000000,2.98,3.1398,2.95,3,299930,0
+MX.US,D,20260121,000000,3.07,3.2854,3.06,3.12,739625,0
+MX.US,D,20260122,000000,3.17,3.175,3.06,3.14,422141,0
+MX.US,D,20260123,000000,3.1367,3.16,2.9801,2.99,243513,0
+MX.US,D,20260126,000000,3.05,3.05,2.91,2.95,227510,0
+MX.US,D,20260127,000000,2.96,3.0658,2.94,3.03,282446,0
+MX.US,D,20260128,000000,3.055,3.1,2.9746,3,185448,0
+MX.US,D,20260129,000000,3.02,3.02,2.82,2.95,264766,0
+MX.US,D,20260130,000000,2.9,2.93,2.86,2.9,368511,0
+MX.US,D,20260202,000000,2.89,3,2.869,2.9,280214,0
+MX.US,D,20260203,000000,2.9,2.93,2.8,2.87,245018,0
+MX.US,D,20260204,000000,2.855,2.98,2.82,2.86,231296,0
+MX.US,D,20260205,000000,2.8475,2.85,2.78,2.8,179223,0
+MX.US,D,20260206,000000,2.88,3.11,2.88,3.04,329996,0
+MX.US,D,20260209,000000,3.075,3.11,3.02,3.02,246063,0
+MX.US,D,20260210,000000,3,3.0887,3,3.03,220471,0
+MX.US,D,20260211,000000,3.07,3.1,2.97,3.04,202233,0
+MX.US,D,20260212,000000,3.04,3.065,2.99,3.03,407172,0
+MX.US,D,20260213,000000,3.03,3.09,3.01,3.01,202924,0
+MX.US,D,20260217,000000,3,3.025,2.82,2.86,421089,0
+MX.US,D,20260218,000000,2.89,2.9244,2.83,2.88,457040,0
diff --git a/daily/us/nyse stocks/2/mxf.us.txt b/daily/us/nyse stocks/2/mxf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9ae1aa4cb048c782e0cf82257a5ac95796cc6dc
--- /dev/null
+++ b/daily/us/nyse stocks/2/mxf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MXF.US,D,20050225,000000,5.51265,5.60703,5.49902,5.60264,320260.22813188,0
+MXF.US,D,20050228,000000,5.60703,5.62047,5.55755,5.571,63429.415518079,0
+MXF.US,D,20050301,000000,5.56622,5.60264,5.56622,5.58025,174199.87061937,0
+MXF.US,D,20050302,000000,5.58911,5.60264,5.56203,5.58025,110327.91951969,0
+MXF.US,D,20050303,000000,5.58025,5.60264,5.56203,5.571,87991.680443349,0
+MXF.US,D,20050304,000000,5.58473,5.62047,5.58473,5.61161,115014.07356697,0
+MXF.US,D,20050307,000000,5.62515,5.6793,5.62515,5.67014,237402.37114085,0
+MXF.US,D,20050308,000000,5.67014,5.6793,5.64316,5.65203,120820.42789154,0
+MXF.US,D,20050309,000000,5.6344,5.6567,5.60703,5.61161,52931.773322779,0
+MXF.US,D,20050310,000000,5.60703,5.60703,5.51265,5.51265,112329.0839014,0
+MXF.US,D,20050311,000000,5.53048,5.56203,5.51265,5.52161,47790.762517629,0
+MXF.US,D,20050314,000000,5.52161,5.52161,5.38186,5.38186,151419.04243204,0
+MXF.US,D,20050315,000000,5.41818,5.43162,5.31027,5.31446,54716.290354805,0
+MXF.US,D,20050316,000000,5.27842,5.30111,5.21531,5.25622,80394.64849861,0
+MXF.US,D,20050317,000000,5.23372,5.31027,5.22915,5.31027,127745.95572872,0
+MXF.US,D,20050318,000000,5.28758,5.28758,5.20636,5.22447,70569.537175563,0
+MXF.US,D,20050321,000000,5.22447,5.22447,5.09416,5.16146,153203.55946408,0
+MXF.US,D,20050322,000000,5.17061,5.25174,5.17061,5.22915,230029.17389863,0
+MXF.US,D,20050323,000000,5.23372,5.23372,5.14782,5.15249,148963.02129246,0
+MXF.US,D,20050324,000000,5.15697,5.17061,5.10721,5.13458,73701.169481477,0
+MXF.US,D,20050328,000000,5.11207,5.22447,5.10721,5.13458,64542.428442542,0
+MXF.US,D,20050329,000000,5.09844,5.10721,5.07605,5.0852,34394.56360115,0
+MXF.US,D,20050330,000000,5.0626,5.08071,5.05344,5.08071,42205.162601506,0
+MXF.US,D,20050331,000000,5.09844,5.1301,5.09844,5.11207,11836.543351664,0
+MXF.US,D,20050401,000000,5.13915,5.18425,5.11207,5.11646,24123.836402442,0
+MXF.US,D,20050404,000000,5.12123,5.12123,5.05344,5.0852,47120.285174755,0
+MXF.US,D,20050405,000000,5.10721,5.12123,5.0852,5.0852,18982.825597291,0
+MXF.US,D,20050406,000000,5.0852,5.0852,4.96813,4.98157,33725.113022967,0
+MXF.US,D,20050407,000000,4.96813,5.0626,4.91408,5.05802,82855.80346165,0
+MXF.US,D,20050408,000000,5.0852,5.0852,5.00407,5.0626,31712.654229659,0
+MXF.US,D,20050411,000000,5.0626,5.0852,5.05802,5.0852,81514.848775905,0
+MXF.US,D,20050412,000000,5.05344,5.0852,5.03543,5.07605,141590.85081493,0
+MXF.US,D,20050413,000000,5.07605,5.11207,5.0626,5.0626,42435.15789217,0
+MXF.US,D,20050414,000000,5.0626,5.0626,4.95002,4.99053,38862.016769357,0
+MXF.US,D,20050415,000000,4.95002,4.95002,4.88252,4.88252,128641.29453881,0
+MXF.US,D,20050418,000000,4.88252,4.88252,4.75649,4.75649,143381.5284351,0
+MXF.US,D,20050419,000000,4.76984,4.90979,4.76984,4.90979,62530.996413924,0
+MXF.US,D,20050420,000000,4.95888,4.95888,4.81961,4.81961,40643.453507311,0
+MXF.US,D,20050421,000000,4.82409,4.90979,4.82409,4.90512,35952.165636582,0
+MXF.US,D,20050422,000000,4.92751,4.92751,4.87366,4.87366,28134.379283394,0
+MXF.US,D,20050425,000000,4.89615,5.03543,4.89158,4.99939,89109.827191265,0
+MXF.US,D,20050426,000000,5.09844,5.12123,5.0402,5.10721,77944.787947163,0
+MXF.US,D,20050427,000000,5.07156,5.07605,5.02618,5.0626,41538.792317395,0
+MXF.US,D,20050428,000000,5.0402,5.04887,4.98157,4.98157,61864.626129813,0
+MXF.US,D,20050429,000000,4.99053,5.0402,4.97699,5.0402,91120.232455191,0
+MXF.US,D,20050502,000000,5.0402,5.06698,5.02618,5.0626,35952.165636582,0
+MXF.US,D,20050503,000000,5.04887,5.07605,5.03095,5.06698,21213.985269668,0
+MXF.US,D,20050504,000000,5.08071,5.25174,5.08071,5.25174,56948.476791873,0
+MXF.US,D,20050505,000000,5.24706,5.27842,5.19739,5.21103,46008.299014984,0
+MXF.US,D,20050506,000000,5.23372,5.26508,5.23372,5.25174,53149.447437158,0
+MXF.US,D,20050509,000000,5.25174,5.25174,5.18425,5.19739,50028.082778148,0
+MXF.US,D,20050510,000000,5.18425,5.18863,5.13915,5.13915,6923.474307796,0
+MXF.US,D,20050511,000000,5.12123,5.12123,5.05802,5.10721,7366.0098893858,0
+MXF.US,D,20050512,000000,5.10721,5.11646,5.09844,5.10721,18982.825597291,0
+MXF.US,D,20050513,000000,5.09844,5.11646,5.05802,5.08071,54716.290354805,0
+MXF.US,D,20050516,000000,5.05344,5.09844,5.05344,5.09844,33498.198026374,0
+MXF.US,D,20050517,000000,5.0852,5.12123,5.0852,5.12123,24123.836402442,0
+MXF.US,D,20050518,000000,5.12552,5.25622,5.12552,5.2383,67449.199281245,0
+MXF.US,D,20050519,000000,5.27842,5.30111,5.25174,5.30111,40425.779392933,0
+MXF.US,D,20050520,000000,5.28758,5.33239,5.22447,5.33239,39530.440582849,0
+MXF.US,D,20050523,000000,5.31027,5.33239,5.26508,5.32781,13622.087148381,0
+MXF.US,D,20050524,000000,5.31446,5.34592,5.30521,5.34592,12955.71686427,0
+MXF.US,D,20050525,000000,5.37299,5.37299,5.31027,5.32332,18982.825597291,0
+MXF.US,D,20050526,000000,5.35488,5.39569,5.3505,5.39569,48462.266625191,0
+MXF.US,D,20050527,000000,5.38186,5.4137,5.37299,5.40435,31932.381873418,0
+MXF.US,D,20050531,000000,5.42266,5.43581,5.35975,5.37299,48907.882500852,0
+MXF.US,D,20050601,000000,5.38654,5.51703,5.38186,5.50379,125736.57722949,0
+MXF.US,D,20050602,000000,5.49902,5.61619,5.49902,5.58473,68561.185441016,0
+MXF.US,D,20050603,000000,5.571,5.58911,5.51703,5.51703,53373.282139679,0
+MXF.US,D,20050606,000000,5.55317,5.58473,5.51703,5.58473,82181.219060015,0
+MXF.US,D,20050607,000000,5.61619,5.61619,5.56203,5.56622,12061.404818875,0
+MXF.US,D,20050608,000000,5.53963,5.55317,5.50808,5.50808,19201.526476359,0
+MXF.US,D,20050609,000000,5.526,5.58473,5.526,5.58025,39310.712939089,0
+MXF.US,D,20050610,000000,5.55755,5.58473,5.55317,5.571,4694.3681647996,0
+MXF.US,D,20050613,000000,5.58025,5.60264,5.54392,5.60264,22779.801422625,0
+MXF.US,D,20050614,000000,5.58025,5.6567,5.58025,5.63839,58956.82852642,0
+MXF.US,D,20050615,000000,5.66557,5.70141,5.64726,5.69693,55393.955050511,0
+MXF.US,D,20050616,000000,5.724,5.724,5.6793,5.70588,39310.712939089,0
+MXF.US,D,20050617,000000,5.69245,5.74192,5.69245,5.74192,41762.627019916,0
+MXF.US,D,20050620,000000,5.71474,5.75584,5.70141,5.7466,28362.321044676,0
+MXF.US,D,20050621,000000,5.724,5.72857,5.6793,5.6793,27025.473417693,0
+MXF.US,D,20050622,000000,5.72857,5.72857,5.66557,5.6793,40643.453507311,0
+MXF.US,D,20050623,000000,5.6793,5.71474,5.60703,5.60703,43990.706398222,0
+MXF.US,D,20050624,000000,5.62047,5.6344,5.58911,5.59797,27470.062528663,0
+MXF.US,D,20050627,000000,5.60264,5.66118,5.60264,5.62047,36844.424152596,0
+MXF.US,D,20050628,000000,5.57538,5.6793,5.57538,5.6567,20996.31115529,0
+MXF.US,D,20050629,000000,5.6344,5.69245,5.6344,5.6793,11175.306891006,0
+MXF.US,D,20050630,000000,5.6567,5.69693,5.64726,5.6793,26352.942545439,0
+MXF.US,D,20050701,000000,5.66118,5.71056,5.6567,5.70141,17195.228271193,0
+MXF.US,D,20050705,000000,5.6793,5.75108,5.6793,5.74192,37520.035318921,0
+MXF.US,D,20050706,000000,5.76899,5.85022,5.74192,5.82782,41538.792317395,0
+MXF.US,D,20050707,000000,5.7873,5.84107,5.76422,5.84107,24570.479042794,0
+MXF.US,D,20050708,000000,5.81886,5.89074,5.81886,5.89074,40203.998219793,0
+MXF.US,D,20050711,000000,5.90418,5.93972,5.89074,5.89921,141816.73904683,0
+MXF.US,D,20050712,000000,5.95774,5.95774,5.92658,5.93972,41762.627019916,0
+MXF.US,D,20050713,000000,5.93524,5.97615,5.93164,5.97138,19201.526476359,0
+MXF.US,D,20050714,000000,5.98482,6.02971,5.97985,5.97985,34840.179476811,0
+MXF.US,D,20050715,000000,5.98482,6.0116,5.97615,5.98482,21662.681439401,0
+MXF.US,D,20050718,000000,5.97985,6.02621,5.97985,5.99865,50474.725418499,0
+MXF.US,D,20050719,000000,5.98482,6.08864,5.98482,6.07938,50474.725418499,0
+MXF.US,D,20050720,000000,6.05728,6.15116,6.05728,6.1387,19201.526476359,0
+MXF.US,D,20050721,000000,6.13363,6.14298,6.12896,6.14298,16299.88946111,0
+MXF.US,D,20050722,000000,6.09721,6.16091,6.09721,6.15594,35285.795352472,0
+MXF.US,D,20050725,000000,6.15116,6.1834,6.11552,6.11552,115014.07356697,0
+MXF.US,D,20050726,000000,6.10675,6.15116,6.10675,6.12896,40203.998219793,0
+MXF.US,D,20050727,000000,6.10675,6.14298,6.10675,6.14298,44439.402567954,0
+MXF.US,D,20050728,000000,6.15116,6.24563,6.15116,6.22362,52703.831561496,0
+MXF.US,D,20050729,000000,6.21837,6.30466,6.21837,6.2956,47120.285174755,0
+MXF.US,D,20050801,000000,6.28255,6.43001,6.28255,6.39932,134667.37650714,0
+MXF.US,D,20050802,000000,6.42571,6.449,6.39037,6.40312,113227.50300556,0
+MXF.US,D,20050803,000000,6.36796,6.39407,6.34965,6.37702,55393.955050511,0
+MXF.US,D,20050804,000000,6.39037,6.39037,6.30846,6.33582,36629.830332289,0
+MXF.US,D,20050805,000000,6.32754,6.32754,6.22362,6.22362,67898.922215668,0
+MXF.US,D,20050808,000000,6.23717,6.27777,6.20103,6.25976,32157.243340629,0
+MXF.US,D,20050809,000000,6.22801,6.3405,6.22801,6.30846,12728.801867677,0
+MXF.US,D,20050810,000000,6.33144,6.449,6.33144,6.3405,26126.027548847,0
+MXF.US,D,20050811,000000,6.35813,6.39037,6.33144,6.39037,22108.297315062,0
+MXF.US,D,20050812,000000,6.39037,6.39037,6.26862,6.31839,28809.990449718,0
+MXF.US,D,20050815,000000,6.28635,6.39037,6.28635,6.39037,55832.38357334,0
+MXF.US,D,20050816,000000,6.36338,6.39407,6.2956,6.2956,79729.304979189,0
+MXF.US,D,20050817,000000,6.39037,6.39037,6.28255,6.30846,58067.650304478,0
+MXF.US,D,20050818,000000,6.26862,6.31371,6.26414,6.30846,71687.683923478,0
+MXF.US,D,20050819,000000,6.30846,6.33582,6.27777,6.2956,101836.57552956,0
+MXF.US,D,20050822,000000,6.33144,6.3405,6.2956,6.30466,450237.34353297,0
+MXF.US,D,20050823,000000,6.25976,6.31839,6.22362,6.22362,132436.21683476,0
+MXF.US,D,20050824,000000,6.20103,6.20103,6.17357,6.17357,101170.20524545,0
+MXF.US,D,20050825,000000,6.15116,6.21837,6.11552,6.21506,191389.9650671,0
+MXF.US,D,20050826,000000,6.15116,6.17357,6.11552,6.15116,180448.76052552,0
+MXF.US,D,20050829,000000,6.09283,6.10675,6.03478,6.03478,181117.18433901,0
+MXF.US,D,20050830,000000,6.02971,6.03906,5.92219,5.92219,153875.06357164,0
+MXF.US,D,20050831,000000,5.91295,6.03478,5.91295,6.03478,285640.80306352,0
+MXF.US,D,20050901,000000,6.03478,6.20103,6.03478,6.19217,125066.09988661,0
+MXF.US,D,20050902,000000,6.15116,6.30466,6.15116,6.30466,94921.315339288,0
+MXF.US,D,20050906,000000,6.32754,6.4712,6.32754,6.43468,131093.20861963,0
+MXF.US,D,20050907,000000,6.41763,6.44023,6.41763,6.44023,108318.54102046,0
+MXF.US,D,20050908,000000,6.45776,6.45776,6.36338,6.37702,31261.904530546,0
+MXF.US,D,20050909,000000,6.41218,6.449,6.36796,6.43468,33948.947725488,0
+MXF.US,D,20050912,000000,6.41218,6.45776,6.41218,6.43468,83077.584634791,0
+MXF.US,D,20050913,000000,6.43468,6.43468,6.35423,6.37186,117251.39382749,0
+MXF.US,D,20050914,000000,6.37702,6.39407,6.36338,6.39037,55832.38357334,0
+MXF.US,D,20050915,000000,6.41218,6.4712,6.39037,6.45299,76598.699437965,0
+MXF.US,D,20050916,000000,6.46243,6.54688,6.46243,6.52058,18311.321489728,0
+MXF.US,D,20050919,000000,6.48416,6.57863,6.47978,6.53967,68343.511326638,0
+MXF.US,D,20050920,000000,6.56577,6.62002,6.52058,6.52058,106525.80987091,0
+MXF.US,D,20050921,000000,6.55622,6.62002,6.54688,6.59284,89332.635129095,0
+MXF.US,D,20050922,000000,6.56577,6.56577,6.50636,6.53967,85533.60577438,0
+MXF.US,D,20050923,000000,6.52925,6.52925,6.48416,6.52058,115904.2785536,0
+MXF.US,D,20050926,000000,6.54366,6.56577,6.52058,6.53967,77944.787947163,0
+MXF.US,D,20050927,000000,6.53401,6.54688,6.49749,6.54688,79063.961459768,0
+MXF.US,D,20050928,000000,6.58808,6.64232,6.58808,6.58808,66550.780177089,0
+MXF.US,D,20050929,000000,6.58808,6.65128,6.57463,6.60209,46008.299014984,0
+MXF.US,D,20050930,000000,6.58808,6.72754,6.5833,6.72754,91337.90656957,0
+MXF.US,D,20051003,000000,6.74565,6.80292,6.70524,6.74565,108763.13013143,0
+MXF.US,D,20051004,000000,6.79571,6.84918,6.71917,6.71917,172860.969463,0
+MXF.US,D,20051005,000000,6.67339,6.70865,6.62771,6.66024,55393.955050511,0
+MXF.US,D,20051006,000000,6.6244,6.6244,6.42163,6.42163,42435.15789217,0
+MXF.US,D,20051007,000000,6.36796,6.48416,6.3405,6.46243,61637.71113322,0
+MXF.US,D,20051010,000000,6.449,6.52447,6.449,6.48416,17643.924440926,0
+MXF.US,D,20051011,000000,6.48416,6.50285,6.45776,6.45776,56056.218275861,0
+MXF.US,D,20051012,000000,6.43468,6.43468,6.17357,6.23278,64988.044318203,0
+MXF.US,D,20051013,000000,6.21048,6.21048,6.12896,6.14298,60966.207025658,0
+MXF.US,D,20051014,000000,6.16091,6.20103,6.12896,6.16549,60516.484091234,0
+MXF.US,D,20051017,000000,6.16549,6.34965,6.16549,6.34965,78616.292054726,0
+MXF.US,D,20051018,000000,6.2956,6.33144,6.26862,6.26862,16081.188582041,0
+MXF.US,D,20051019,000000,6.25976,6.29073,6.12896,6.28635,67222.284284652,0
+MXF.US,D,20051020,000000,6.2956,6.31839,6.21506,6.21506,23001.582595766,0
+MXF.US,D,20051021,000000,6.23278,6.23278,6.15116,6.22801,31042.176886785,0
+MXF.US,D,20051024,000000,6.21506,6.4079,6.21506,6.4079,38412.293834933,0
+MXF.US,D,20051025,000000,6.36338,6.50285,6.36338,6.37702,20322.753518345,0
+MXF.US,D,20051026,000000,6.41218,6.50285,6.41218,6.50285,11384.76688786,0
+MXF.US,D,20051027,000000,6.49419,6.49749,6.449,6.449,10048.946025567,0
+MXF.US,D,20051028,000000,6.41218,6.48416,6.41218,6.48416,23896.92140585,0
+MXF.US,D,20051031,000000,6.48416,6.64641,6.48416,6.64641,36629.830332289,0
+MXF.US,D,20051101,000000,6.6244,6.68177,6.6244,6.68177,23445.144942046,0
+MXF.US,D,20051102,000000,6.68177,6.72277,6.67835,6.70865,19649.195881402,0
+MXF.US,D,20051103,000000,6.71917,6.77634,6.63794,6.63794,56280.052978382,0
+MXF.US,D,20051104,000000,6.62771,6.68177,6.62771,6.66024,21890.623200684,0
+MXF.US,D,20051107,000000,6.67339,6.72277,6.66452,6.69628,31712.654229659,0
+MXF.US,D,20051108,000000,6.67339,6.70524,6.64232,6.67339,7813.679294428,0
+MXF.US,D,20051109,000000,6.6244,6.73182,6.6244,6.71351,8490.3172254435,0
+MXF.US,D,20051110,000000,6.74565,6.80292,6.70105,6.77634,21662.681439401,0
+MXF.US,D,20051111,000000,6.74565,6.84918,6.74565,6.79571,26126.027548847,0
+MXF.US,D,20051114,000000,6.84052,6.84052,6.77302,6.84052,45110.906675518,0
+MXF.US,D,20051115,000000,6.8447,6.88444,6.84052,6.84052,37072.365913879,0
+MXF.US,D,20051116,000000,6.81802,6.8673,6.81802,6.8673,24123.836402442,0
+MXF.US,D,20051117,000000,6.88444,6.95661,6.87197,6.92983,64988.044318203,0
+MXF.US,D,20051118,000000,6.93469,6.97998,6.92116,6.95661,28582.048688435,0
+MXF.US,D,20051121,000000,6.93469,7.05614,6.93469,7.05196,141590.85081493,0
+MXF.US,D,20051122,000000,7.03296,7.0876,6.97482,7.07338,93798.034767922,0
+MXF.US,D,20051123,000000,7.03803,7.16396,7.03803,7.05614,31042.176886785,0
+MXF.US,D,20051125,000000,7.03803,7.14098,7.03803,7.13338,4236.4311128528,0
+MXF.US,D,20051128,000000,7.12335,7.14098,7.07338,7.10016,25905.273140397,0
+MXF.US,D,20051129,000000,7.09714,7.13338,7.06374,7.07338,184921.34751718,0
+MXF.US,D,20051130,000000,7.07933,7.12335,7.06374,7.12335,52703.831561496,0
+MXF.US,D,20051201,000000,7.12023,7.29553,7.12023,7.29553,118366.46028133,0
+MXF.US,D,20051202,000000,7.2856,7.39352,7.27226,7.35865,58288.404712928,0
+MXF.US,D,20051205,000000,7.2894,7.35865,7.27946,7.33927,53816.844485959,0
+MXF.US,D,20051206,000000,7.37023,7.49822,7.37023,7.41991,54046.839776623,0
+MXF.US,D,20051207,000000,7.39877,7.44269,7.35865,7.38494,66332.079298019,0
+MXF.US,D,20051208,000000,7.465,7.50142,7.33927,7.39352,414504.90554015,0
+MXF.US,D,20051209,000000,7.39352,7.39352,7.3494,7.39352,123501.31049834,0
+MXF.US,D,20051212,000000,7.39352,7.41582,7.34384,7.34384,206362.24778344,0
+MXF.US,D,20051213,000000,7.36332,7.36332,7.29865,7.33459,223779.25722778,0
+MXF.US,D,20051214,000000,7.3494,7.3494,7.30859,7.32476,164371.67900224,0
+MXF.US,D,20051215,000000,7.32476,7.32476,7.22649,7.23184,262867.16222904,0
+MXF.US,D,20051216,000000,7.2894,7.2894,7.16016,7.18188,167719.95865785,0
+MXF.US,D,20051219,000000,6.97482,7.06968,6.97482,6.98866,207250.3992407,0
+MXF.US,D,20051220,000000,7.07338,7.1289,7.06968,7.12335,213281.61503248,0
+MXF.US,D,20051221,000000,7.12335,7.2482,7.12335,7.21353,94692.346813315,0
+MXF.US,D,20051222,000000,7.2482,7.2894,7.21353,7.22259,27689.790172422,0
+MXF.US,D,20051223,000000,7.23184,7.25873,7.22259,7.2371,49132.743968064,0
+MXF.US,D,20051227,000000,7.22259,7.27616,7.16932,7.19639,88887.019253434,0
+MXF.US,D,20051228,000000,7.16932,7.17292,7.09714,7.09714,46675.696063784,0
+MXF.US,D,20051229,000000,7.12335,7.2482,7.10883,7.2407,56280.052978382,0
+MXF.US,D,20051230,000000,7.2407,7.2894,7.21353,7.25873,69007.828081367,0
+MXF.US,D,20060103,000000,7.27616,7.52373,7.25873,7.51799,116138.38090303,0
+MXF.US,D,20060104,000000,7.53416,7.64674,7.51799,7.63242,54716.290354805,0
+MXF.US,D,20060105,000000,7.65901,7.67186,7.58324,7.58324,286086.41893918,0
+MXF.US,D,20060106,000000,7.59191,7.67596,7.5735,7.64206,59851.140571813,0
+MXF.US,D,20060109,000000,7.66885,7.76156,7.65336,7.76156,117694.95617377,0
+MXF.US,D,20060110,000000,7.7527,7.7527,7.67186,7.70887,60748.532911279,0
+MXF.US,D,20060111,000000,7.76575,7.85272,7.74452,7.85272,79063.961459768,0
+MXF.US,D,20060112,000000,7.78514,7.82574,7.78514,7.80364,66550.780177089,0
+MXF.US,D,20060113,000000,7.76156,7.77637,7.70887,7.72192,1218721.4296399,0
+MXF.US,D,20060117,000000,7.68618,7.74141,7.55928,7.56872,99384.661448733,0
+MXF.US,D,20060118,000000,7.3532,7.55149,7.3532,7.46997,135339.90737938,0
+MXF.US,D,20060119,000000,7.56872,7.6182,7.55149,7.56872,143155.6402032,0
+MXF.US,D,20060120,000000,7.56872,7.63242,7.55539,7.5735,161469.01522231,0
+MXF.US,D,20060123,000000,7.51799,7.66885,7.51799,7.63797,137794.90175428,0
+MXF.US,D,20060124,000000,7.60944,7.88895,7.60944,7.87659,341251.40546372,0
+MXF.US,D,20060125,000000,7.87659,7.94719,7.81279,7.9247,344384.06453432,0
+MXF.US,D,20060126,000000,7.94719,8.06339,7.92888,8.05296,653020.28960547,0
+MXF.US,D,20060127,000000,8.05296,8.15844,7.99141,8.00632,203455.47694474,0
+MXF.US,D,20060130,000000,8.0181,8.0481,7.9771,8.00632,30148.891606083,0
+MXF.US,D,20060131,000000,8.00212,8.05296,7.96541,7.97554,87094.288103884,0
+MXF.US,D,20060201,000000,7.97554,8.09221,7.96979,8.04226,34840.179476811,0
+MXF.US,D,20060202,000000,8.00632,8.08296,8.00632,8.03719,111890.65537858,0
+MXF.US,D,20060203,000000,8.00632,8.00632,7.95217,7.99141,92010.437441824,0
+MXF.US,D,20060206,000000,7.94145,8.05296,7.94145,8.04226,117694.95617377,0
+MXF.US,D,20060207,000000,8.0181,8.05296,7.88419,7.92888,162361.27373832,0
+MXF.US,D,20060208,000000,7.90619,8.05296,7.84377,7.87659,157673.06616166,0
+MXF.US,D,20060209,000000,7.82906,7.902,7.82906,7.8611,88438.323083702,0
+MXF.US,D,20060210,000000,7.8611,7.8611,7.59493,7.72192,94692.346813315,0
+MXF.US,D,20060213,000000,7.68072,7.68618,7.41991,7.42458,88887.019253434,0
+MXF.US,D,20060214,000000,7.44269,7.6182,7.41991,7.58324,63195.313168654,0
+MXF.US,D,20060215,000000,7.53416,7.69611,7.53416,7.66885,55162.932995156,0
+MXF.US,D,20060216,000000,7.67186,7.7937,7.64206,7.76156,57844.842366647,0
+MXF.US,D,20060217,000000,7.78514,7.7937,7.74939,7.77218,30372.726308604,0
+MXF.US,D,20060221,000000,7.76156,7.84377,7.76156,7.77637,66108.244595498,0
+MXF.US,D,20060222,000000,7.78514,7.92888,7.78514,7.91019,166604.89220401,0
+MXF.US,D,20060223,000000,7.89792,7.95217,7.88895,7.93454,19428.441472952,0
+MXF.US,D,20060224,000000,7.95217,8.02725,7.92888,7.94145,37520.035318921,0
+MXF.US,D,20060227,000000,7.96979,8.02307,7.94145,7.94719,102060.41023208,0
+MXF.US,D,20060228,000000,7.93454,7.95217,7.80364,7.87659,87094.288103884,0
+MXF.US,D,20060301,000000,7.85272,8.0481,7.83802,8.0181,103844.92726411,0
+MXF.US,D,20060302,000000,8.04226,8.04226,7.96541,8.02307,54932.937704492,0
+MXF.US,D,20060303,000000,7.89792,8.0181,7.89792,7.9771,84419.566085227,0
+MXF.US,D,20060306,000000,7.99725,8.05063,7.85779,7.8611,84642.374023057,0
+MXF.US,D,20060307,000000,7.7937,7.7937,7.54282,7.65901,340352.98635956,0
+MXF.US,D,20060308,000000,7.63242,7.63242,7.44815,7.50542,120599.67348309,0
+MXF.US,D,20060309,000000,7.51799,7.63242,7.41582,7.41582,134223.81416085,0
+MXF.US,D,20060310,000000,7.42994,7.55539,7.42994,7.52831,153203.55946408,0
+MXF.US,D,20060313,000000,7.52831,7.63242,7.52831,7.59493,32828.747448192,0
+MXF.US,D,20060314,000000,7.67186,7.74939,7.58703,7.6182,63648.116397147,0
+MXF.US,D,20060315,000000,7.70887,7.902,7.70313,7.85272,103627.25314973,0
+MXF.US,D,20060316,000000,7.79857,7.92888,7.79857,7.88895,103398.28462375,0
+MXF.US,D,20060317,000000,7.92888,7.94145,7.8611,7.9247,70795.425407465,0
+MXF.US,D,20060320,000000,7.9247,7.9881,7.88895,7.96979,110327.91951969,0
+MXF.US,D,20060321,000000,7.91349,7.95217,7.78514,7.78514,81514.848775905,0
+MXF.US,D,20060322,000000,7.82574,7.83802,7.77637,7.81279,57617.927370055,0
+MXF.US,D,20060323,000000,7.85779,7.88895,7.72592,7.72592,88438.323083702,0
+MXF.US,D,20060324,000000,7.77637,7.82166,7.72192,7.78514,53816.844485959,0
+MXF.US,D,20060327,000000,7.74939,7.7937,7.70887,7.72192,26575.750483269,0
+MXF.US,D,20060328,000000,7.70887,7.72192,7.55539,7.55539,76383.078852968,0
+MXF.US,D,20060329,000000,7.56872,7.67596,7.56872,7.63797,110996.34333318,0
+MXF.US,D,20060330,000000,7.67186,7.77637,7.67186,7.70887,146504.94662349,0
+MXF.US,D,20060331,000000,7.72192,7.79857,7.70887,7.7937,103844.92726411,0
+MXF.US,D,20060403,000000,7.76156,7.9881,7.76156,7.95217,77944.787947163,0
+MXF.US,D,20060404,000000,7.95217,8.02725,7.95217,8.00632,67898.922215668,0
+MXF.US,D,20060405,000000,8.00632,8.05296,7.9771,8.05296,134002.03298771,0
+MXF.US,D,20060406,000000,8.05296,8.10507,7.9771,8.0181,77272.257074909,0
+MXF.US,D,20060407,000000,8.05296,8.05296,7.82574,7.82574,79063.961459768,0
+MXF.US,D,20060410,000000,7.81279,7.88419,7.80364,7.80364,21890.623200684,0
+MXF.US,D,20060411,000000,7.81279,7.89392,7.81279,7.81688,21890.623200684,0
+MXF.US,D,20060412,000000,7.79857,7.82574,7.73643,7.76156,37520.035318921,0
+MXF.US,D,20060413,000000,7.72192,7.77637,7.69933,7.71374,38412.293834933,0
+MXF.US,D,20060417,000000,7.69611,7.89792,7.69611,7.83393,55393.955050511,0
+MXF.US,D,20060418,000000,7.87911,8.05296,7.87911,8.02725,60516.484091234,0
+MXF.US,D,20060419,000000,8.00212,8.08803,7.99725,8.08296,33948.947725488,0
+MXF.US,D,20060420,000000,8.0181,8.13049,8.0181,8.0965,75933.355918545,0
+MXF.US,D,20060421,000000,8.11754,8.19682,8.11335,8.14393,90003.112471967,0
+MXF.US,D,20060424,000000,8.1227,8.14393,8.0965,8.14393,40868.314974523,0
+MXF.US,D,20060425,000000,8.15844,8.19682,8.11335,8.11754,37072.365913879,0
+MXF.US,D,20060426,000000,8.0965,8.29402,8.0965,8.20967,48462.266625191,0
+MXF.US,D,20060427,000000,8.23022,8.26655,8.16691,8.20967,31712.654229659,0
+MXF.US,D,20060428,000000,8.22087,8.40261,8.22087,8.31223,42660.019359382,0
+MXF.US,D,20060501,000000,8.37534,8.53954,8.33814,8.45092,100944.31701355,0
+MXF.US,D,20060502,000000,8.51354,8.60489,8.47808,8.5896,61415.92996008,0
+MXF.US,D,20060503,000000,8.77124,8.77124,8.61824,8.64405,48689.181621784,0
+MXF.US,D,20060504,000000,8.64405,8.77124,8.43504,8.72109,36179.080633175,0
+MXF.US,D,20060505,000000,8.69391,8.87331,8.69391,8.87331,71914.59892007,0
+MXF.US,D,20060508,000000,8.84906,8.85938,8.81955,8.85646,32157.243340629,0
+MXF.US,D,20060509,000000,8.85198,9.01716,8.85198,8.956,69677.27865955,0
+MXF.US,D,20060510,000000,8.89464,9.03605,8.89464,9.00119,31042.176886785,0
+MXF.US,D,20060511,000000,9.00869,9.01161,8.76014,8.77396,96032.274734369,0
+MXF.US,D,20060512,000000,8.64405,8.65378,8.37894,8.43504,85533.60577438,0
+MXF.US,D,20060515,000000,8.38859,8.41147,8.28029,8.28447,81740.737007807,0
+MXF.US,D,20060516,000000,8.34232,8.46845,8.34232,8.429,29483.548086662,0
+MXF.US,D,20060517,000000,8.33814,8.35703,8.15844,8.15844,88438.323083702,0
+MXF.US,D,20060518,000000,8.08296,8.16691,8.08296,8.10001,60966.207025658,0
+MXF.US,D,20060519,000000,8.11335,8.11335,7.902,8.02725,58512.23941545,0
+MXF.US,D,20060522,000000,7.79857,7.79857,7.55539,7.68618,125958.35840262,0
+MXF.US,D,20060523,000000,7.70887,7.8611,7.70887,7.71374,100944.31701355,0
+MXF.US,D,20060524,000000,7.67186,7.67186,7.465,7.55149,281171.29636593,0
+MXF.US,D,20060525,000000,7.54652,7.83802,7.54652,7.82166,135781.41619629,0
+MXF.US,D,20060526,000000,7.902,8.02725,7.902,7.97554,68561.185441016,0
+MXF.US,D,20060530,000000,7.91019,7.91019,7.59493,7.6182,80394.64849861,0
+MXF.US,D,20060531,000000,7.67186,7.73643,7.49364,7.55539,226685.00130179,0
+MXF.US,D,20060601,000000,7.65901,7.85272,7.61499,7.81279,156111.35706747,0
+MXF.US,D,20060602,000000,7.85272,7.9881,7.85272,7.9771,121715.76670162,0
+MXF.US,D,20060605,000000,7.9771,7.9771,7.69933,7.70313,84866.208725578,0
+MXF.US,D,20060606,000000,7.70313,7.7527,7.6182,7.7527,231814.71769534,0
+MXF.US,D,20060607,000000,7.67186,7.79857,7.60456,7.61499,194302.89649395,0
+MXF.US,D,20060608,000000,7.58324,7.59191,7.2371,7.465,193180.64268727,0
+MXF.US,D,20060609,000000,7.44269,7.54282,7.33927,7.33927,72133.29979914,0
+MXF.US,D,20060612,000000,7.2482,7.26321,6.998,7.07338,200773.56757325,0
+MXF.US,D,20060613,000000,6.94434,7.05196,6.88444,6.89807,323160.83838244,0
+MXF.US,D,20060614,000000,6.90295,7.05614,6.90295,6.97998,301498.15694304,0
+MXF.US,D,20060615,000000,7.04825,7.45653,7.04825,7.43939,200106.17052445,0
+MXF.US,D,20060616,000000,7.465,7.465,7.2482,7.27226,255040.13499363,0
+MXF.US,D,20060619,000000,7.3532,7.35865,7.05614,7.05614,43103.581705662,0
+MXF.US,D,20060620,000000,7.10016,7.20915,7.10016,7.19093,17643.924440926,0
+MXF.US,D,20060621,000000,7.21791,7.39877,7.21353,7.37949,70125.974829283,0
+MXF.US,D,20060622,000000,7.3532,7.36634,7.33927,7.33927,4236.4311128528,0
+MXF.US,D,20060623,000000,7.36634,7.47465,7.3494,7.465,17420.089738405,0
+MXF.US,D,20060626,000000,7.41582,7.51799,7.41582,7.43413,35733.464757514,0
+MXF.US,D,20060627,000000,7.43939,7.49364,7.2856,7.32476,58956.82852642,0
+MXF.US,D,20060628,000000,7.36634,7.37023,7.31404,7.37023,12061.404818875,0
+MXF.US,D,20060629,000000,7.32476,7.77218,7.32476,7.77218,57393.065902843,0
+MXF.US,D,20060630,000000,7.79857,7.86996,7.77637,7.85272,61193.122022249,0
+MXF.US,D,20060703,000000,7.92888,8.28827,7.91349,8.28827,96920.426191621,0
+MXF.US,D,20060705,000000,8.28827,8.28827,7.98148,7.98148,186030.25338288,0
+MXF.US,D,20060706,000000,8.04226,8.32761,8.04226,8.31407,93352.41889226,0
+MXF.US,D,20060707,000000,8.26655,8.28827,8.1863,8.19682,80172.86732547,0
+MXF.US,D,20060710,000000,8.2347,8.31223,8.14393,8.17285,69677.27865955,0
+MXF.US,D,20060711,000000,8.11754,8.17285,8.05296,8.15844,72581.995968872,0
+MXF.US,D,20060712,000000,8.13049,8.15416,8.02725,8.02725,48689.181621784,0
+MXF.US,D,20060713,000000,7.9881,7.9881,7.74452,7.76156,74593.427997489,0
+MXF.US,D,20060714,000000,7.82574,7.82574,7.69115,7.69115,33054.635680094,0
+MXF.US,D,20060717,000000,7.65901,7.74939,7.65901,7.69115,80172.86732547,0
+MXF.US,D,20060718,000000,7.73643,7.902,7.72192,7.87911,127075.47838584,0
+MXF.US,D,20060719,000000,7.94145,8.37018,7.94145,8.37018,45335.76814273,0
+MXF.US,D,20060720,000000,8.38323,8.3991,8.2347,8.25876,83077.584634791,0
+MXF.US,D,20060721,000000,8.31223,8.31407,8.1863,8.21152,132215.46242631,0
+MXF.US,D,20060724,000000,8.21152,8.49659,8.21152,8.49659,40643.453507311,0
+MXF.US,D,20060725,000000,8.51354,8.53954,8.39384,8.47808,37287.986498876,0
+MXF.US,D,20060726,000000,8.37534,8.50721,8.37534,8.429,108089.57249448,0
+MXF.US,D,20060727,000000,8.49231,8.64405,8.49231,8.63957,538453.88544354,0
+MXF.US,D,20060728,000000,8.65836,8.71212,8.63158,8.71212,618853.6677656,0
+MXF.US,D,20060731,000000,8.64405,8.64405,8.51354,8.53954,30603.748363958,0
+MXF.US,D,20060801,000000,8.4737,8.4737,8.41926,8.41926,44665.290799856,0
+MXF.US,D,20060802,000000,8.45092,8.56808,8.45092,8.48695,444649.69008748,0
+MXF.US,D,20060803,000000,8.43504,8.56808,8.43504,8.50721,448226.93826905,0
+MXF.US,D,20060804,000000,8.53954,8.61824,8.49231,8.53233,113896.95358375,0
+MXF.US,D,20060807,000000,8.51354,8.51714,8.42296,8.51354,24570.479042794,0
+MXF.US,D,20060808,000000,8.56808,8.56808,8.43504,8.49231,19428.441472952,0
+MXF.US,D,20060809,000000,8.54578,8.55104,8.3991,8.41576,24338.430222749,0
+MXF.US,D,20060810,000000,8.36053,8.36053,8.31223,8.36053,17195.228271193,0
+MXF.US,D,20060811,000000,8.36492,8.40261,8.26138,8.40261,20996.31115529,0
+MXF.US,D,20060814,000000,8.45092,8.56808,8.40261,8.43504,27919.785463086,0
+MXF.US,D,20060815,000000,8.45977,8.63957,8.45977,8.63957,22108.297315062,0
+MXF.US,D,20060816,000000,8.66196,8.75108,8.63518,8.73112,20322.753518345,0
+MXF.US,D,20060817,000000,8.73472,8.8065,8.66196,8.74114,25681.438437876,0
+MXF.US,D,20060818,000000,8.56808,8.72109,8.55386,8.7093,668878.67024967,0
+MXF.US,D,20060821,000000,8.56808,8.64405,8.53233,8.61824,19649.195881402,0
+MXF.US,D,20060822,000000,8.51354,8.66196,8.51354,8.59944,11611.681884452,0
+MXF.US,D,20060823,000000,8.49659,8.60489,8.41926,8.429,169287.82834019,0
+MXF.US,D,20060824,000000,8.47808,8.47808,8.38323,8.41147,26352.942545439,0
+MXF.US,D,20060825,000000,8.37534,8.49659,8.37534,8.48695,21890.623200684,0
+MXF.US,D,20060828,000000,8.42296,8.63518,8.42296,8.59944,446215.50624043,0
+MXF.US,D,20060829,000000,8.66196,8.66196,8.55386,8.63158,35285.795352472,0
+MXF.US,D,20060830,000000,8.45092,8.69391,8.45092,8.68017,119032.83056544,0
+MXF.US,D,20060831,000000,8.61824,8.65836,8.48246,8.48246,45559.602845251,0
+MXF.US,D,20060901,000000,8.50721,8.66556,8.50721,8.6272,31261.904530546,0
+MXF.US,D,20060905,000000,8.69926,8.74845,8.62194,8.73472,125509.66223289,0
+MXF.US,D,20060906,000000,8.67102,8.67102,8.4737,8.4737,91120.232455191,0
+MXF.US,D,20060907,000000,8.44118,8.47808,8.28827,8.36492,220654.81227469,0
+MXF.US,D,20060908,000000,8.23733,8.3991,8.23733,8.38859,140029.14172074,0
+MXF.US,D,20060911,000000,8.26138,8.31905,8.19682,8.2347,76825.614434558,0
+MXF.US,D,20060912,000000,8.21152,8.45452,8.21152,8.44662,104519.51166574,0
+MXF.US,D,20060913,000000,8.41926,8.5896,8.41576,8.58152,100719.45554634,0
+MXF.US,D,20060914,000000,8.53233,8.57704,8.49231,8.55104,44439.402567954,0
+MXF.US,D,20060915,000000,8.58152,8.64405,8.57275,8.63957,34840.179476811,0
+MXF.US,D,20060918,000000,8.61288,8.81565,8.61288,8.77396,90003.112471967,0
+MXF.US,D,20060919,000000,8.76579,8.79929,8.63158,8.71563,92678.861255316,0
+MXF.US,D,20060920,000000,8.77124,8.86309,8.77124,8.8436,57617.927370055,0
+MXF.US,D,20060921,000000,8.81955,8.85938,8.61824,8.61824,72581.995968872,0
+MXF.US,D,20060922,000000,8.60489,8.60489,8.45092,8.55104,118366.46028133,0
+MXF.US,D,20060925,000000,8.61824,8.68923,8.45977,8.65836,91337.90656957,0
+MXF.US,D,20060926,000000,8.65836,8.77396,8.65836,8.74845,35061.960649951,0
+MXF.US,D,20060927,000000,8.76579,8.83299,8.68017,8.69926,129752.25393389,0
+MXF.US,D,20060928,000000,8.7093,8.79929,8.7093,8.79929,34165.595075176,0
+MXF.US,D,20060929,000000,8.83299,8.83299,8.78303,8.83299,14739.207131605,0
+MXF.US,D,20061002,000000,8.83299,8.86873,8.74845,8.74845,154097.87150946,0
+MXF.US,D,20061003,000000,8.75487,8.75487,8.63158,8.6756,31489.846291829,0
+MXF.US,D,20061004,000000,8.65378,8.95132,8.65378,8.91792,98037.546174845,0
+MXF.US,D,20061005,000000,8.93651,9.02193,8.91051,9.01716,129752.25393389,0
+MXF.US,D,20061006,000000,8.956,8.99174,8.91792,8.97674,53149.447437158,0
+MXF.US,D,20061009,000000,8.93651,9.01161,8.93651,8.956,33948.947725488,0
+MXF.US,D,20061010,000000,8.96447,9.03313,8.956,9.00586,96703.778841934,0
+MXF.US,D,20061011,000000,8.97674,9.05007,8.97674,8.99651,48907.882500852,0
+MXF.US,D,20061012,000000,9.03605,9.18799,9.03605,9.18799,103844.92726411,0
+MXF.US,D,20061013,000000,9.1986,9.35073,9.1986,9.31177,33275.390088544,0
+MXF.US,D,20061016,000000,9.33223,9.46468,9.29327,9.44909,78834.992933795,0
+MXF.US,D,20061017,000000,9.26989,9.33223,9.20727,9.31956,103844.92726411,0
+MXF.US,D,20061018,000000,9.37313,9.43352,9.33223,9.38579,37742.843256751,0
+MXF.US,D,20061019,000000,9.36923,9.42183,9.35073,9.42183,68561.185441016,0
+MXF.US,D,20061020,000000,9.47345,9.50948,9.40625,9.50558,32828.747448192,0
+MXF.US,D,20061023,000000,9.50558,9.53578,9.44909,9.5124,61637.71113322,0
+MXF.US,D,20061024,000000,9.57474,9.58935,9.50072,9.57474,116576.80942585,0
+MXF.US,D,20061025,000000,9.62831,9.66531,9.59811,9.65168,47120.285174755,0
+MXF.US,D,20061026,000000,9.64972,9.7218,9.61272,9.61759,155210.88443393,0
+MXF.US,D,20061027,000000,9.57474,9.59421,9.38872,9.38872,258391.49494331,0
+MXF.US,D,20061030,000000,9.43644,9.43644,9.18409,9.21204,308422.65801552,0
+MXF.US,D,20061031,000000,9.26989,9.44325,9.23327,9.44033,175093.15590007,0
+MXF.US,D,20061101,000000,9.50558,9.61272,9.39261,9.41403,123727.19873025,0
+MXF.US,D,20061102,000000,9.48319,9.48319,9.33223,9.38872,199436.71994627,0
+MXF.US,D,20061103,000000,9.44033,9.4676,9.378,9.46468,74149.865651209,0
+MXF.US,D,20061106,000000,9.52604,9.7666,9.50072,9.7666,106081.22075994,0
+MXF.US,D,20061107,000000,9.82212,9.92239,9.70524,9.70524,157447.17792976,0
+MXF.US,D,20061108,000000,9.77245,9.82601,9.61759,9.81237,64322.700798783,0
+MXF.US,D,20061109,000000,9.81237,9.8601,9.68284,9.7218,44889.125502378,0
+MXF.US,D,20061110,000000,9.80848,9.80848,9.65168,9.72667,37961.54413582,0
+MXF.US,D,20061113,000000,9.77634,9.83088,9.70524,9.82796,59184.770287703,0
+MXF.US,D,20061114,000000,9.83575,10.0695,9.83575,9.97112,520140.51042443,0
+MXF.US,D,20061115,000000,9.92239,9.94972,9.84647,9.9,263976.06809474,0
+MXF.US,D,20061116,000000,9.92732,9.98474,9.81627,9.82212,84642.374023057,0
+MXF.US,D,20061117,000000,9.81237,9.81237,9.70524,9.79582,59851.140571813,0
+MXF.US,D,20061120,000000,9.77245,9.89516,9.77245,9.88934,69453.443957029,0
+MXF.US,D,20061121,000000,9.92051,9.94774,9.83965,9.9293,67668.926925004,0
+MXF.US,D,20061122,000000,9.94972,9.98967,9.94774,9.97408,59406.551460843,0
+MXF.US,D,20061124,000000,9.9146,9.96728,9.87661,9.9585,26800.611950481,0
+MXF.US,D,20061127,000000,9.98474,9.99934,9.77245,9.78218,128191.57160438,0
+MXF.US,D,20061128,000000,9.68966,9.79582,9.68966,9.79582,74149.865651209,0
+MXF.US,D,20061129,000000,9.88539,10.0053,9.88539,9.94972,158791.21290957,0
+MXF.US,D,20061130,000000,10.0131,10.0695,9.92051,10.0607,34165.595075176,0
+MXF.US,D,20061201,000000,10.0519,10.0607,9.97112,9.97408,79501.363217905,0
+MXF.US,D,20061204,000000,10.0413,10.2292,10.0413,10.2116,74370.620059659,0
+MXF.US,D,20061205,000000,10.238,10.536,10.238,10.536,47568.981344489,0
+MXF.US,D,20061206,000000,10.536,10.536,10.3947,10.5038,67000.503111512,0
+MXF.US,D,20061207,000000,10.7143,10.7523,10.6431,10.6431,155883.41530618,0
+MXF.US,D,20061208,000000,10.6607,10.6607,10.5692,10.6402,111890.65537858,0
+MXF.US,D,20061211,000000,10.6509,10.7045,10.6159,10.6636,145165.01870243,0
+MXF.US,D,20061212,000000,10.647,10.685,10.6022,10.647,81514.848775905,0
+MXF.US,D,20061213,000000,10.6665,10.7473,10.6665,10.7045,148067.68248238,0
+MXF.US,D,20061214,000000,10.7045,10.8662,10.7045,10.8662,215962.49763928,0
+MXF.US,D,20061215,000000,10.8944,10.9626,10.8944,10.9236,143607.416667,0
+MXF.US,D,20061218,000000,10.984,10.984,10.8828,10.8944,41313.930850184,0
+MXF.US,D,20061219,000000,10.8486,10.8525,10.7045,10.8438,189386.74715601,0
+MXF.US,D,20061220,000000,10.908,10.912,10.6188,10.6801,297917.82846739,0
+MXF.US,D,20061221,000000,10.5925,10.6997,10.5925,10.6344,63870.924334979,0
+MXF.US,D,20061222,000000,10.6431,10.6665,10.5974,10.6344,175093.15590007,0
+MXF.US,D,20061226,000000,10.6509,10.7765,10.6509,10.7591,121046.31612344,0
+MXF.US,D,20061227,000000,10.647,10.8185,10.6431,10.7951,195411.80235965,0
+MXF.US,D,20061228,000000,10.8623,10.9665,10.8486,10.9626,180448.76052552,0
+MXF.US,D,20061229,000000,10.8896,11.0659,10.8896,11.0659,208593.40745582,0
+MXF.US,D,20070103,000000,11.1535,11.2664,11.1321,11.2518,146062.4110419,0
+MXF.US,D,20070104,000000,11.1954,11.1954,11.0434,11.1243,100278.97349413,0
+MXF.US,D,20070105,000000,11.0697,11.0697,10.7678,10.7999,119482.55349987,0
+MXF.US,D,20070108,000000,10.7717,10.872,10.7045,10.872,54932.937704492,0
+MXF.US,D,20070109,000000,10.8438,10.8438,10.536,10.5662,98267.541465509,0
+MXF.US,D,20070110,000000,10.5038,10.6431,10.1504,10.6402,274469.60323128,0
+MXF.US,D,20070111,000000,10.6344,10.8048,10.6305,10.7385,508527.80177528,0
+MXF.US,D,20070112,000000,10.8185,10.8574,10.7951,10.8525,544695.58799687,0
+MXF.US,D,20070116,000000,10.8574,10.912,10.8438,10.8992,146952.61602853,0
+MXF.US,D,20070117,000000,10.8574,10.984,10.8574,10.9665,56722.588559971,0
+MXF.US,D,20070118,000000,11.0279,11.1905,10.8048,10.8185,54932.937704492,0
+MXF.US,D,20070119,000000,10.7445,10.9236,10.647,10.8828,45559.602845251,0
+MXF.US,D,20070122,000000,10.8828,10.9236,10.8185,10.8828,116576.80942585,0
+MXF.US,D,20070123,000000,11.021,11.0541,10.9236,11.0434,96703.778841934,0
+MXF.US,D,20070124,000000,11.0483,11.2568,11.0434,11.2568,97376.309714187,0
+MXF.US,D,20070125,000000,11.2568,11.3843,11.0239,11.0239,248347.68274119,0
+MXF.US,D,20070126,000000,11.0823,11.1243,10.9889,11.0765,111890.65537858,0
+MXF.US,D,20070129,000000,11.0434,11.0434,10.8846,10.8846,60072.921744953,0
+MXF.US,D,20070130,000000,10.9577,11.0376,10.9294,11.0337,130870.4006818,0
+MXF.US,D,20070131,000000,11.0376,11.2041,10.984,11.2041,102507.05287244,0
+MXF.US,D,20070201,000000,11.4047,11.4651,11.32,11.3405,118586.1879251,0
+MXF.US,D,20070202,000000,11.4125,11.4174,11.3239,11.3483,76825.614434558,0
+MXF.US,D,20070205,000000,11.3483,11.3814,11.32,11.3609,72133.29979914,0
+MXF.US,D,20070206,000000,11.3609,11.4389,11.3356,11.3814,76825.614434558,0
+MXF.US,D,20070207,000000,11.3882,11.4797,11.3882,11.4203,104519.51166574,0
+MXF.US,D,20070208,000000,11.4437,11.4856,11.3609,11.4797,93352.41889226,0
+MXF.US,D,20070209,000000,11.5207,11.5304,11.3102,11.3102,151419.04243204,0
+MXF.US,D,20070212,000000,11.2518,11.2762,11.1535,11.1856,154551.70150265,0
+MXF.US,D,20070213,000000,11.2421,11.3843,11.2421,11.3843,122384.19051511,0
+MXF.US,D,20070214,000000,11.4359,11.623,11.4174,11.581,69700.894247431,0
+MXF.US,D,20070215,000000,11.5732,11.6054,11.5391,11.5869,152088.49301023,0
+MXF.US,D,20070216,000000,11.5616,11.5732,11.4993,11.5469,70795.425407465,0
+MXF.US,D,20070220,000000,11.581,11.6024,11.5333,11.5781,85309.771071858,0
+MXF.US,D,20070221,000000,11.5732,11.6872,11.5167,11.6687,70795.425407465,0
+MXF.US,D,20070222,000000,11.7408,11.8567,11.7106,11.7262,293681.39735454,0
+MXF.US,D,20070223,000000,11.9998,11.9998,11.6726,11.7408,164149.89782911,0
+MXF.US,D,20070226,000000,11.7661,11.7661,11.5547,11.5956,147623.09337141,0
+MXF.US,D,20070227,000000,11.4943,11.4943,10.5847,10.7523,360236.28459039,0
+MXF.US,D,20070228,000000,10.8846,11.0619,10.8048,11.0434,210599.70566098,0
+MXF.US,D,20070301,000000,10.6062,10.8992,10.4231,10.8486,129752.25393389,0
+MXF.US,D,20070302,000000,10.7678,10.8992,10.4863,10.5526,135117.09944156,0
+MXF.US,D,20070305,000000,10.0227,10.4259,10.0227,10.3461,471225.44057075,0
+MXF.US,D,20070306,000000,10.4259,10.6665,10.4259,10.6305,87767.845740828,0
+MXF.US,D,20070307,000000,10.5788,10.6801,10.5662,10.5662,19875.084113303,0
+MXF.US,D,20070308,000000,10.7045,10.7951,10.6509,10.7473,28582.048688435,0
+MXF.US,D,20070309,000000,10.8896,10.9294,10.8282,10.912,33054.635680094,0
+MXF.US,D,20070312,000000,11.1856,11.1856,10.9178,11.0434,113448.25741401,0
+MXF.US,D,20070313,000000,11.0434,11.0434,10.6344,10.6344,39530.440582849,0
+MXF.US,D,20070314,000000,10.6344,10.7337,10.5788,10.7337,231142.1868231,0
+MXF.US,D,20070315,000000,10.7337,10.872,10.6636,10.872,136677.78177106,0
+MXF.US,D,20070316,000000,10.8233,10.8846,10.8136,10.8623,243207.69870074,0
+MXF.US,D,20070319,000000,11.0581,11.1291,10.9986,11.1057,770718.32607331,0
+MXF.US,D,20070320,000000,10.948,11.0376,10.8438,10.8846,325994.70892812,0
+MXF.US,D,20070321,000000,10.8992,11.3239,10.8992,11.3044,293554.07853292,0
+MXF.US,D,20070322,000000,11.3336,11.3882,11.3102,11.3434,283997.97955878,0
+MXF.US,D,20070323,000000,11.3356,11.4174,11.2664,11.2996,64442.832267567,0
+MXF.US,D,20070326,000000,11.3483,11.3531,11.1817,11.3356,326441.35156847,0
+MXF.US,D,20070327,000000,11.2002,11.2041,11.0659,11.0823,163119.02607988,0
+MXF.US,D,20070328,000000,10.9724,11.0279,10.9294,11.0045,207552.26805969,0
+MXF.US,D,20070329,000000,11.1107,11.1389,11.0376,11.1389,226219.87689701,0
+MXF.US,D,20070330,000000,11.1681,11.2392,11.1291,11.1817,213330.89973762,0
+MXF.US,D,20070402,000000,11.1817,11.4437,11.1817,11.4311,390662.4026629,0
+MXF.US,D,20070403,000000,11.4311,11.5167,11.3648,11.4437,643324.55063342,0
+MXF.US,D,20070404,000000,11.3882,11.4311,11.32,11.4174,321773.67928563,0
+MXF.US,D,20070405,000000,11.3239,11.4476,11.3239,11.4476,343108.82278877,0
+MXF.US,D,20070409,000000,11.4993,11.5469,11.4797,11.5333,262889.75105223,0
+MXF.US,D,20070410,000000,11.4096,11.5869,11.4096,11.4749,279553.11521376,0
+MXF.US,D,20070411,000000,11.4797,11.4963,11.3697,11.3931,308442.16654465,0
+MXF.US,D,20070412,000000,11.3882,11.4749,11.2626,11.4749,246443.03424039,0
+MXF.US,D,20070413,000000,11.4563,11.5051,11.3931,11.4943,176219.51676551,0
+MXF.US,D,20070416,000000,11.5391,11.6278,11.5333,11.5469,433550.36378356,0
+MXF.US,D,20070417,000000,11.5469,11.5956,11.4905,11.5255,447106.73799175,0
+MXF.US,D,20070418,000000,11.4749,11.5255,11.4476,11.4651,370000.8167967,0
+MXF.US,D,20070419,000000,11.2518,11.4593,11.2518,11.4437,328885.05153177,0
+MXF.US,D,20070420,000000,11.6462,11.6726,11.4993,11.5918,513328.9534679,0
+MXF.US,D,20070423,000000,11.5869,11.5869,11.4389,11.4525,273779.61735928,0
+MXF.US,D,20070424,000000,11.4701,11.4749,11.3609,11.3989,205330.34926953,0
+MXF.US,D,20070425,000000,11.3882,11.4593,11.3356,11.3746,323106.41985385,0
+MXF.US,D,20070426,000000,11.4563,11.5255,11.3405,11.359,462885.03099011,0
+MXF.US,D,20070427,000000,11.2928,11.2928,11.1243,11.2304,493555.51905894,0
+MXF.US,D,20070430,000000,11.2518,11.2518,11.1107,11.1135,237772.00642941,0
+MXF.US,D,20070501,000000,11.208,11.208,11.0979,11.1817,164441.4990012,0
+MXF.US,D,20070502,000000,11.208,11.3356,11.208,11.3102,221717.51372933,0
+MXF.US,D,20070503,000000,11.3882,11.4311,11.3102,11.4174,422722.10335793,0
+MXF.US,D,20070504,000000,11.4359,11.4993,11.4359,11.4905,321111.41606027,0
+MXF.US,D,20070507,000000,11.5333,11.5732,11.4593,11.4749,395678.14817582,0
+MXF.US,D,20070508,000000,11.4749,11.4749,11.246,11.3483,269329.61919082,0
+MXF.US,D,20070509,000000,11.3356,11.6024,11.3336,11.5616,443998.72127372,0
+MXF.US,D,20070510,000000,11.6024,11.6024,11.3746,11.3746,210668.49889525,0
+MXF.US,D,20070511,000000,11.4096,11.5956,11.4096,11.5732,170218.07714974,0
+MXF.US,D,20070514,000000,11.5781,11.6152,11.4593,11.4905,108663.53395645,0
+MXF.US,D,20070515,000000,11.4797,11.5616,11.4749,11.4797,152666.56153096,0
+MXF.US,D,20070516,000000,11.5869,11.7875,11.4797,11.7875,323106.41985385,0
+MXF.US,D,20070517,000000,11.7875,11.7875,11.623,11.7632,119775.18143665,0
+MXF.US,D,20070518,000000,11.7875,11.881,11.7583,11.8479,128664.91012668,0
+MXF.US,D,20070521,000000,11.8109,11.8849,11.7953,11.8255,122001.20728557,0
+MXF.US,D,20070522,000000,11.8207,11.8431,11.7709,11.8109,79999.344092781,0
+MXF.US,D,20070523,000000,11.8401,11.9736,11.8177,11.8742,234888.8511786,0
+MXF.US,D,20070524,000000,11.8479,11.8567,11.5869,11.5918,231777.75416649,0
+MXF.US,D,20070525,000000,11.7456,11.7875,11.6998,11.7787,82442.017291393,0
+MXF.US,D,20070529,000000,11.8479,11.9394,11.7174,11.7583,111330.04185759,0
+MXF.US,D,20070530,000000,11.6054,12.0787,11.6024,12.0729,145549.02869667,0
+MXF.US,D,20070531,000000,12.0962,12.2511,11.9832,12.0417,164003.07047837,0
+MXF.US,D,20070601,000000,12.1605,12.2463,12.0962,12.2199,170446.01891103,0
+MXF.US,D,20070604,000000,12.1206,12.1605,12.0826,12.1489,138447.92409743,0
+MXF.US,D,20070605,000000,11.9394,12.1157,11.9297,12.0962,177557.39115718,0
+MXF.US,D,20070606,000000,12.0651,12.0651,11.7583,11.8021,290662.70916458,0
+MXF.US,D,20070607,000000,11.7476,11.881,11.3882,11.5333,236000.83733837,0
+MXF.US,D,20070608,000000,11.5499,11.7953,11.5469,11.7456,102667.22816415,0
+MXF.US,D,20070611,000000,11.7262,11.8976,11.6784,11.8401,105558.59753249,0
+MXF.US,D,20070612,000000,11.7583,11.8567,11.6462,11.6502,132668.2656548,0
+MXF.US,D,20070613,000000,11.7583,11.8567,11.7135,11.8567,93332.910363141,0
+MXF.US,D,20070614,000000,11.9024,12.2307,11.9024,12.0047,188218.28893826,0
+MXF.US,D,20070615,000000,12.2482,12.2482,12.1489,12.2394,142893.81520713,0
+MXF.US,D,20070618,000000,12.1947,12.2345,12.1605,12.2083,108000.24396641,0
+MXF.US,D,20070619,000000,12.1206,12.1371,12.0582,12.1303,105777.29841156,0
+MXF.US,D,20070620,000000,12.1732,12.2511,11.8898,11.9356,223331.58782273,0
+MXF.US,D,20070621,000000,11.9832,12.2511,11.8177,12.0729,105558.59753249,0
+MXF.US,D,20070622,000000,12.0826,12.1206,11.9219,12.0262,76671.599730988,0
+MXF.US,D,20070625,000000,12.0826,12.0826,11.8255,11.8255,152217.86536123,0
+MXF.US,D,20070626,000000,11.8849,11.9609,11.696,11.696,150217.72774421,0
+MXF.US,D,20070627,000000,11.5918,11.7983,11.5333,11.7476,109553.73894308,0
+MXF.US,D,20070628,000000,11.7875,11.8849,11.7787,11.8109,135557.58149377,0
+MXF.US,D,20070629,000000,11.8431,11.995,11.7106,11.8109,83773.731094925,0
+MXF.US,D,20070702,000000,11.9736,12.0826,11.9482,12.0826,159999.71495025,0
+MXF.US,D,20070703,000000,12.1371,12.2239,12.1371,12.2199,103775.10726515,0
+MXF.US,D,20070705,000000,12.3066,12.4644,12.2745,12.3884,181779.44756436,0
+MXF.US,D,20070706,000000,12.4488,12.5715,12.4244,12.5229,104000.99549705,0
+MXF.US,D,20070709,000000,12.6163,12.6261,12.3748,12.3748,175999.78912174,0
+MXF.US,D,20070710,000000,12.3066,12.3398,12.2239,12.2482,159334.37143083,0
+MXF.US,D,20070711,000000,12.2239,12.4683,12.2199,12.4644,158668.00114672,0
+MXF.US,D,20070712,000000,12.4644,12.7566,12.4644,12.704,122887.30521345,0
+MXF.US,D,20070713,000000,12.6465,12.7984,12.6465,12.778,87555.305449902,0
+MXF.US,D,20070716,000000,12.7956,12.7984,12.6582,12.74,102667.22816415,0
+MXF.US,D,20070717,000000,12.775,12.7887,12.5715,12.6319,88665.238080293,0
+MXF.US,D,20070718,000000,12.5229,12.5686,12.442,12.5686,115328.26356225,0
+MXF.US,D,20070719,000000,12.5929,12.7118,12.5929,12.704,69334.339252936,0
+MXF.US,D,20070720,000000,12.6582,12.6582,12.4352,12.4839,232438.99062715,0
+MXF.US,D,20070723,000000,12.5471,12.6894,12.5471,12.6582,179999.0375911,0
+MXF.US,D,20070724,000000,12.6709,12.6796,12.3836,12.3884,218662.8887752,0
+MXF.US,D,20070725,000000,12.4907,12.5861,12.1303,12.2239,255773.24498263,0
+MXF.US,D,20070726,000000,11.9736,11.9736,11.3483,11.6462,295334.48850619,0
+MXF.US,D,20070727,000000,11.6054,11.8742,11.5109,11.7174,338218.34256809,0
+MXF.US,D,20070730,000000,11.8255,12.2199,11.8109,12.1303,264221.46485576,0
+MXF.US,D,20070731,000000,12.2482,12.3524,12.0154,12.03,274001.39853243,0
+MXF.US,D,20070801,000000,11.991,12.0544,11.7983,12.0262,185998.42367748,0
+MXF.US,D,20070802,000000,12.0651,12.1605,12.0047,12.03,208221.71863787,0
+MXF.US,D,20070803,000000,12.0116,12.0378,11.5781,11.5781,68666.942204134,0
+MXF.US,D,20070806,000000,11.6444,11.7369,11.4905,11.7213,146003.88545454,0
+MXF.US,D,20070807,000000,11.6024,12.0047,11.6024,11.9482,60665.364971351,0
+MXF.US,D,20070808,000000,11.9862,12.2998,11.9862,12.1605,79773.455860879,0
+MXF.US,D,20070809,000000,11.7836,12.0262,11.7836,11.7943,62444.748179925,0
+MXF.US,D,20070810,000000,11.7632,11.7632,11.3989,11.581,108888.39542366,0
+MXF.US,D,20070813,000000,11.6687,11.9755,11.6024,11.6376,65776.599600479,0
+MXF.US,D,20070814,000000,11.6462,11.6462,11.2421,11.2568,134002.03298771,0
+MXF.US,D,20070815,000000,11.0697,11.2626,10.7143,10.7951,225774.26102135,0
+MXF.US,D,20070816,000000,10.6889,10.6889,8.73472,10.6509,478223.86870094,0
+MXF.US,D,20070817,000000,10.9724,11.1243,10.647,10.9724,116886.89236238,0
+MXF.US,D,20070820,000000,11.1389,11.1632,10.7591,10.8525,60222.829389762,0
+MXF.US,D,20070821,000000,10.837,10.9528,10.7445,10.9178,70446.325412707,0
+MXF.US,D,20070822,000000,11.2041,11.3843,11.1535,11.3697,111778.73802732,0
+MXF.US,D,20070823,000000,11.4856,11.4856,11.2714,11.4125,116000.79443451,0
+MXF.US,D,20070824,000000,11.3609,11.6726,11.359,11.6726,164885.06134748,0
+MXF.US,D,20070827,000000,11.6326,11.6326,11.4993,11.5391,152217.86536123,0
+MXF.US,D,20070828,000000,11.5469,11.5547,10.9724,11.0239,271333.8638666,0
+MXF.US,D,20070829,000000,11.3882,11.3882,11.1447,11.281,191780.13564948,0
+MXF.US,D,20070830,000000,11.1535,11.2626,10.9801,11.1389,193774.11267836,0
+MXF.US,D,20070831,000000,11.3843,11.4993,11.2392,11.4993,236218.51145274,0
+MXF.US,D,20070904,000000,11.4905,11.6444,11.2246,11.5918,189992.53832338,0
+MXF.US,D,20070905,000000,11.4593,11.5499,11.359,11.4905,152666.56153096,0
+MXF.US,D,20070906,000000,11.5547,11.6093,11.4749,11.5918,136001.14384004,0
+MXF.US,D,20070907,000000,11.1135,11.4389,11.1135,11.3102,108888.39542366,0
+MXF.US,D,20070910,000000,11.3989,11.4359,11.1107,11.2187,107776.40926389,0
+MXF.US,D,20070911,000000,11.2518,11.4963,11.2518,11.4593,116886.89236238,0
+MXF.US,D,20070912,000000,11.4389,11.5469,11.3843,11.4593,145110.60017384,0
+MXF.US,D,20070913,000000,11.4797,11.7213,11.4797,11.6726,162668.27638077,0
+MXF.US,D,20070914,000000,11.3882,11.6814,11.3882,11.6376,229112.27303005,0
+MXF.US,D,20070917,000000,11.5469,11.6462,11.4701,11.5499,155551.77031117,0
+MXF.US,D,20070918,000000,11.658,12.0729,11.6326,12.0582,177557.39115718,0
+MXF.US,D,20070919,000000,12.0514,12.2257,11.9258,12.0116,239112.96111516,0
+MXF.US,D,20070920,000000,11.9093,12.0476,11.7836,11.8683,112001.54596515,0
+MXF.US,D,20070921,000000,11.9832,12.1947,11.8849,11.9521,78222.014413588,0
+MXF.US,D,20070924,000000,12.2345,12.2345,11.8479,11.8742,962221.23525637,0
+MXF.US,D,20070925,000000,11.8567,11.9356,11.7875,11.8985,71772.905392786,0
+MXF.US,D,20070926,000000,11.9394,11.9736,11.7262,11.7875,49773.445134913,0
+MXF.US,D,20070927,000000,11.8849,11.9862,11.8479,11.8625,226219.87689701,0
+MXF.US,D,20070928,000000,11.8401,11.9521,11.7983,11.9297,64004.403744739,0
+MXF.US,D,20071001,000000,11.9609,12.2482,11.9609,12.2482,65776.599600479,0
+MXF.US,D,20071002,000000,12.2239,12.5151,12.2239,12.4196,242663.51341478,0
+MXF.US,D,20071003,000000,12.4196,12.4196,12.1859,12.2307,107776.40926389,0
+MXF.US,D,20071004,000000,12.2307,12.292,12.0417,12.2307,57556.321488627,0
+MXF.US,D,20071005,000000,12.2307,12.5111,12.2307,12.4508,50442.895713096,0
+MXF.US,D,20071008,000000,12.5385,12.5385,12.3115,12.4391,91782.495680541,0
+MXF.US,D,20071009,000000,12.4546,12.5111,12.4244,12.4508,69554.066896695,0
+MXF.US,D,20071010,000000,12.4244,12.5111,12.407,12.5053,36000.423577035,0
+MXF.US,D,20071011,000000,12.6426,12.7956,12.4878,12.5471,264441.19249952,0
+MXF.US,D,20071012,000000,12.5179,12.7069,12.5179,12.7069,43993.786692293,0
+MXF.US,D,20071015,000000,12.7984,12.7984,12.5599,12.5861,125781.75487586,0
+MXF.US,D,20071016,000000,12.5647,12.5647,12.4284,12.5471,61336.869078914,0
+MXF.US,D,20071017,000000,12.7956,12.7956,12.5715,12.7118,109553.73894308,0
+MXF.US,D,20071018,000000,12.6582,12.74,12.6047,12.704,49550.637197082,0
+MXF.US,D,20071019,000000,12.6796,12.6796,12.2239,12.2239,213552.68091076,0
+MXF.US,D,20071022,000000,12.3368,12.4878,12.105,12.4644,165773.21280472,0
+MXF.US,D,20071023,000000,12.6582,12.7984,12.5755,12.7566,208668.36127823,0
+MXF.US,D,20071024,000000,12.7332,12.7332,12.4244,12.666,241999.19666006,0
+MXF.US,D,20071025,000000,12.7887,12.7887,12.5151,12.6855,149331.62981634,0
+MXF.US,D,20071026,000000,12.8082,12.8248,12.3992,12.7984,114886.75474535,0
+MXF.US,D,20071029,000000,12.7828,12.9231,12.7264,12.7828,137777.44675455,0
+MXF.US,D,20071030,000000,12.6855,12.7186,12.5511,12.5686,59995.914393169,0
+MXF.US,D,20071031,000000,12.6261,12.7488,12.5715,12.7118,51561.04246101,0
+MXF.US,D,20071101,000000,12.5151,12.5267,12.2852,12.2852,99114.622335142,0
+MXF.US,D,20071102,000000,12.365,12.402,12.1235,12.2394,89332.635129095,0
+MXF.US,D,20071105,000000,12.0582,12.0651,11.8849,11.9482,79555.7817465,0
+MXF.US,D,20071106,000000,11.9482,12.1819,11.9482,12.1333,24222.405812727,0
+MXF.US,D,20071107,000000,11.881,12.1401,11.7213,11.732,63780.569042218,0
+MXF.US,D,20071108,000000,11.732,11.9093,11.3882,11.623,121331.75670739,0
+MXF.US,D,20071109,000000,11.3405,11.5869,11.2518,11.3336,97772.640884706,0
+MXF.US,D,20071112,000000,11.2518,11.32,10.8282,10.8438,48448.918684215,0
+MXF.US,D,20071113,000000,11.0376,11.6024,11.0376,11.5956,51333.100699727,0
+MXF.US,D,20071114,000000,11.6726,11.8293,11.5333,11.5333,31109.943356357,0
+MXF.US,D,20071115,000000,11.6054,11.658,11.2762,11.3336,53108.376849539,0
+MXF.US,D,20071116,000000,11.2928,11.5109,11.283,11.4525,29557.475144375,0
+MXF.US,D,20071119,000000,11.3843,11.3882,11.1817,11.1817,124445.93401357,0
+MXF.US,D,20071120,000000,11.32,11.4476,11.1613,11.3356,13775.07508726,0
+MXF.US,D,20071121,000000,10.984,11.2518,10.9266,11.0152,50665.703650927,0
+MXF.US,D,20071123,000000,11.0093,11.0823,10.9577,11.0279,11775.964234926,0
+MXF.US,D,20071126,000000,10.9344,11.1632,10.6723,10.6889,56246.169743596,0
+MXF.US,D,20071127,000000,10.6548,10.9382,10.6188,10.7843,48667.619563284,0
+MXF.US,D,20071128,000000,10.8992,11.1243,10.8992,11.1243,230888.57594455,0
+MXF.US,D,20071129,000000,11.1817,11.1817,10.9724,11.1107,54002.688894932,0
+MXF.US,D,20071130,000000,11.208,11.3336,11.208,11.283,43331.523466945,0
+MXF.US,D,20071203,000000,11.208,11.4203,11.1243,11.3152,537552.38604531,0
+MXF.US,D,20071204,000000,11.2568,11.3648,11.2187,11.3278,36443.985923315,0
+MXF.US,D,20071205,000000,11.4749,11.6024,11.4749,11.5869,189330.27509804,0
+MXF.US,D,20071206,000000,11.5723,11.7456,11.5723,11.7369,250882.76476194,0
+MXF.US,D,20071207,000000,11.7456,11.8937,11.7456,11.7787,149107.79511381,0
+MXF.US,D,20071210,000000,11.7943,11.8937,11.7661,11.7836,75997.015329354,0
+MXF.US,D,20071211,000000,11.7943,11.9998,11.5469,11.5469,398214.25696126,0
+MXF.US,D,20071212,000000,11.7983,11.881,11.6462,11.7661,297778.18846949,0
+MXF.US,D,20071213,000000,11.6687,11.7456,11.4993,11.5333,210887.19977432,0
+MXF.US,D,20071214,000000,11.5167,11.5781,11.4749,11.4963,51333.100699727,0
+MXF.US,D,20071217,000000,11.4174,11.4174,10.9918,11.0239,1271104.9106179,0
+MXF.US,D,20071218,000000,11.1817,11.2343,11.1321,11.1905,369553.14739166,0
+MXF.US,D,20071219,000000,11.2041,11.3356,11.0979,11.0979,61779.404660505,0
+MXF.US,D,20071220,000000,11.1107,11.208,11.0376,11.1632,129336.41423424,0
+MXF.US,D,20071221,000000,11.283,11.4749,11.283,11.4203,66441.943119899,0
+MXF.US,D,20071224,000000,11.3102,11.5956,11.3102,11.5333,98667.97969479,0
+MXF.US,D,20071226,000000,11.5391,11.5391,11.0376,11.3609,81592.88289238,0
+MXF.US,D,20071227,000000,11.3278,11.3609,11.281,11.32,123777.51020008,0
+MXF.US,D,20071228,000000,11.3531,11.3843,11.2518,11.2996,49331.936318014,0
+MXF.US,D,20071231,000000,11.2762,11.359,11.172,11.359,201741.80667636,0
+MXF.US,D,20080102,000000,11.359,11.3746,10.8662,10.8828,310443.33092636,0
+MXF.US,D,20080103,000000,10.9042,11.1019,10.9042,11.0659,62666.529353065,0
+MXF.US,D,20080104,000000,11.021,11.021,10.7765,10.8048,152772.31829408,0
+MXF.US,D,20080107,000000,10.872,10.9577,10.6957,10.9178,86667.153992651,0
+MXF.US,D,20080108,000000,10.9431,11.0581,10.7717,10.8097,43331.523466945,0
+MXF.US,D,20080109,000000,10.8623,10.8623,10.612,10.7883,141334.15964232,0
+MXF.US,D,20080110,000000,10.7445,11.0045,10.3276,10.9889,68002.625449404,0
+MXF.US,D,20080111,000000,10.8389,11.0376,10.8331,10.9724,63777.488748146,0
+MXF.US,D,20080114,000000,11.0619,11.0619,10.7765,10.8662,82442.017291393,0
+MXF.US,D,20080115,000000,10.7678,10.7999,10.4357,10.6509,122219.90816464,0
+MXF.US,D,20080116,000000,10.5925,10.6159,10.3723,10.4085,407550.62829164,0
+MXF.US,D,20080117,000000,10.387,10.5468,10.0277,10.0363,98890.787632621,0
+MXF.US,D,20080118,000000,10.0519,10.2682,9.82601,10.1299,393107.12939089,0
+MXF.US,D,20080122,000000,9.70524,10.3646,8.90117,10.273,358036.95462342,0
+MXF.US,D,20080123,000000,10.0305,10.4231,9.61759,10.4231,193926.07385255,0
+MXF.US,D,20080124,000000,10.5156,10.6062,10.3646,10.5692,71108.588638057,0
+MXF.US,D,20080125,000000,10.6402,10.6801,10.1338,10.1484,108942.81395226,0
+MXF.US,D,20080128,000000,10.0968,10.4085,10.0131,10.3675,97331.132067806,0
+MXF.US,D,20080129,000000,10.4649,10.6402,10.4649,10.5788,82667.905523295,0
+MXF.US,D,20080130,000000,10.536,10.8525,10.536,10.6723,173554.03562907,0
+MXF.US,D,20080131,000000,10.4085,10.948,10.4085,10.9042,93559.825359734,0
+MXF.US,D,20080201,000000,10.8778,11.208,10.8778,11.1769,187106.30277849,0
+MXF.US,D,20080204,000000,11.2392,11.2392,11.1019,11.1535,72665.163908799,0
+MXF.US,D,20080205,000000,10.9626,11.0093,10.6957,10.9042,219552.06699714,0
+MXF.US,D,20080206,000000,10.9042,11.0152,10.7103,10.7337,160886.83964281,0
+MXF.US,D,20080207,000000,10.6723,10.8574,10.5788,10.7843,141110.32493979,0
+MXF.US,D,20080208,000000,10.7445,10.8438,10.6607,10.7912,83110.441104885,0
+MXF.US,D,20080211,000000,10.7629,11.0376,10.7591,10.9986,32890.35332962,0
+MXF.US,D,20080212,000000,11.0979,11.2343,11.021,11.021,57556.321488627,0
+MXF.US,D,20080213,000000,11.0979,11.2518,11.0823,11.1632,155332.0426674,0
+MXF.US,D,20080214,000000,11.32,11.32,11.0045,11.021,74665.301525823,0
+MXF.US,D,20080215,000000,10.9665,11.1769,10.8233,10.9042,37774.672962156,0
+MXF.US,D,20080219,000000,10.9626,11.1564,10.6928,10.9626,157778.82292478,0
+MXF.US,D,20080220,000000,10.9266,11.1321,10.8097,11.0883,139112.24085215,0
+MXF.US,D,20080221,000000,11.1019,11.1291,10.9266,10.948,147557.38043121,0
+MXF.US,D,20080222,000000,10.9918,11.1291,10.8574,11.1291,55112.621525324,0
+MXF.US,D,20080225,000000,10.984,11.1613,10.984,11.1321,330443.6803319,0
+MXF.US,D,20080226,000000,11.0931,11.2568,11.0541,11.2421,390439.59472507,0
+MXF.US,D,20080227,000000,11.2139,11.4262,11.2139,11.3746,101337.56789,0
+MXF.US,D,20080228,000000,11.3278,11.3746,11.1681,11.2041,65776.599600479,0
+MXF.US,D,20080229,000000,11.0659,11.1135,10.6801,10.7279,127107.30809125,0
+MXF.US,D,20080303,000000,10.7591,10.984,10.6305,10.9344,181107.9434568,0
+MXF.US,D,20080304,000000,10.8574,10.9382,10.6889,10.872,175368.32883711,0
+MXF.US,D,20080305,000000,10.9294,11.0541,10.8185,10.9266,133552.31005329,0
+MXF.US,D,20080306,000000,10.8992,10.8992,10.5194,10.5448,215995.35410937,0
+MXF.US,D,20080307,000000,10.3723,10.6305,10.3723,10.5156,390891.37118887,0
+MXF.US,D,20080310,000000,10.5038,10.5038,10.273,10.2828,53780.907721792,0
+MXF.US,D,20080311,000000,10.4085,10.8233,10.4085,10.8233,449105.84884409,0
+MXF.US,D,20080312,000000,10.7103,10.8828,10.6607,10.6928,143331.21696527,0
+MXF.US,D,20080313,000000,10.5788,10.8574,10.4649,10.8574,192220.6177017,0
+MXF.US,D,20080314,000000,10.872,10.872,10.3549,10.6159,381994.45514601,0
+MXF.US,D,20080317,000000,10.3763,10.5448,10.1834,10.349,148670.39335568,0
+MXF.US,D,20080318,000000,10.5692,10.8896,10.5692,10.8896,191554.24741757,0
+MXF.US,D,20080319,000000,10.8389,10.8662,10.5312,10.6159,158886.70202579,0
+MXF.US,D,20080320,000000,10.6159,10.6159,10.3315,10.4678,363960.3601227,0
+MXF.US,D,20080324,000000,10.5692,10.837,10.5584,10.7425,168887.3901109,0
+MXF.US,D,20080325,000000,10.7951,10.8896,10.7629,10.8486,382444.17808043,0
+MXF.US,D,20080326,000000,10.7999,10.8846,10.6402,10.7279,401550.21544057,0
+MXF.US,D,20080327,000000,10.8896,10.9294,10.7523,10.8438,218002.67907923,0
+MXF.US,D,20080328,000000,10.8525,10.8896,10.7201,10.7912,55333.375933774,0
+MXF.US,D,20080331,000000,10.7201,11.2139,10.7143,11.208,2685758.7123154,0
+MXF.US,D,20080401,000000,11.2568,11.6502,11.2568,11.6462,1438210.8639909,0
+MXF.US,D,20080402,000000,11.6093,11.6814,11.3697,11.4993,351770.60971751,0
+MXF.US,D,20080403,000000,11.4359,11.62,11.3648,11.5333,73333.587722291,0
+MXF.US,D,20080404,000000,11.5781,11.5781,11.4437,11.5207,226219.87689701,0
+MXF.US,D,20080407,000000,11.6093,11.7106,11.4525,11.5167,83352.757571835,0
+MXF.US,D,20080408,000000,11.4856,11.4963,11.32,11.4262,71979.285095569,0
+MXF.US,D,20080409,000000,11.1447,11.4125,11.1447,11.2421,153106.01681848,0
+MXF.US,D,20080410,000000,11.2888,11.3746,11.1856,11.3609,177557.39115718,0
+MXF.US,D,20080411,000000,11.2139,11.3102,11.2041,11.2304,36053.815340939,0
+MXF.US,D,20080414,000000,11.1856,11.2568,11.1613,11.1856,39319.953821304,0
+MXF.US,D,20080415,000000,11.2041,11.283,11.1681,11.2762,63065.940817655,0
+MXF.US,D,20080416,000000,11.3882,11.4905,11.3648,11.4476,121331.75670739,0
+MXF.US,D,20080417,000000,11.4359,11.4651,11.3531,11.4476,61156.158493393,0
+MXF.US,D,20080418,000000,11.5956,11.6726,11.4749,11.5616,147769.92072214,0
+MXF.US,D,20080421,000000,11.5723,11.654,11.4943,11.5469,61506.28525284,0
+MXF.US,D,20080422,000000,11.5723,11.6278,11.4563,11.5723,54362.056536596,0
+MXF.US,D,20080423,000000,11.5918,11.5956,11.4797,11.5616,68074.498977737,0
+MXF.US,D,20080424,000000,11.5723,11.7213,11.4125,11.6444,57556.321488627,0
+MXF.US,D,20080425,000000,11.4437,11.4437,11.2002,11.2568,177698.05791978,0
+MXF.US,D,20080428,000000,11.2568,11.3882,11.1243,11.1496,99401.089683781,0
+MXF.US,D,20080429,000000,11.0659,11.1243,10.948,10.9577,61996.052010192,0
+MXF.US,D,20080430,000000,10.984,11.1389,10.9772,11.0541,179110.88613385,0
+MXF.US,D,20080501,000000,11.0113,11.3931,11.0113,11.1321,208634.47804344,0
+MXF.US,D,20080502,000000,11.246,11.281,11.1905,11.2528,41376.563496302,0
+MXF.US,D,20080505,000000,11.3278,11.4311,11.281,11.4311,87896.191327136,0
+MXF.US,D,20080506,000000,11.3931,11.5255,11.3882,11.5051,89812.134239541,0
+MXF.US,D,20080507,000000,11.5304,11.5304,11.283,11.2996,108901.74336464,0
+MXF.US,D,20080508,000000,11.3483,11.4096,11.2996,11.3609,212403.73122213,0
+MXF.US,D,20080509,000000,11.3405,11.3405,11.2568,11.2928,164293.64488577,0
+MXF.US,D,20080512,000000,11.2928,11.4389,11.2928,11.4389,61509.365546912,0
+MXF.US,D,20080513,000000,11.4563,11.4963,11.3814,11.4563,52747.982443186,0
+MXF.US,D,20080514,000000,11.4797,11.7106,11.4651,11.6093,124759.09724416,0
+MXF.US,D,20080515,000000,11.6502,11.7632,11.581,11.7534,101204.08848023,0
+MXF.US,D,20080516,000000,11.7953,11.8937,11.7836,11.8255,154206.70856665,0
+MXF.US,D,20080519,000000,11.8109,12.0651,11.8109,12.0476,388779.31622059,0
+MXF.US,D,20080520,000000,12.0047,12.0047,11.8353,11.9093,310630.20210003,0
+MXF.US,D,20080521,000000,11.8937,11.9736,11.8353,11.9258,436970.5169675,0
+MXF.US,D,20080522,000000,11.9521,12.0212,11.8479,12.0212,95573.310917733,0
+MXF.US,D,20080523,000000,11.8849,11.8849,11.7836,11.8431,133165.21976498,0
+MXF.US,D,20080527,000000,11.881,12.0378,11.8625,12.0378,95308.405627593,0
+MXF.US,D,20080528,000000,12.1001,12.1001,11.9394,12.0787,56715.401207138,0
+MXF.US,D,20080529,000000,12.1109,12.1683,12.069,12.1235,336383.51406623,0
+MXF.US,D,20080530,000000,12.1683,12.2482,12.1371,12.1917,85188.612838384,0
+MXF.US,D,20080602,000000,12.2083,12.2083,11.9998,12.0378,182479.70108326,0
+MXF.US,D,20080603,000000,12.0378,12.1235,11.9024,12.0378,319969.65372448,0
+MXF.US,D,20080604,000000,11.991,12.1401,11.991,12.105,202872.27460056,0
+MXF.US,D,20080605,000000,12.1576,12.2199,12.1303,12.2199,83751.142271735,0
+MXF.US,D,20080606,000000,12.1401,12.1527,11.8742,11.8937,126553.88192309,0
+MXF.US,D,20080609,000000,11.9394,11.9482,11.7875,11.8479,245113.37396623,0
+MXF.US,D,20080610,000000,11.8021,11.8021,11.692,11.6998,102685.70992857,0
+MXF.US,D,20080611,000000,11.732,11.7953,11.5469,11.5469,167740.49395166,0
+MXF.US,D,20080612,000000,11.6462,11.8518,11.6462,11.7534,127158.64632578,0
+MXF.US,D,20080613,000000,11.8353,11.9297,11.7476,11.8109,115874.50237758,0
+MXF.US,D,20080616,000000,11.7213,11.8401,11.7213,11.7456,69425.721310387,0
+MXF.US,D,20080617,000000,11.7836,11.8109,11.623,11.6638,327663.20155013,0
+MXF.US,D,20080618,000000,11.5918,11.6054,11.4389,11.4749,359320.41048649,0
+MXF.US,D,20080619,000000,11.4437,11.4525,11.3609,11.4476,253756.67913056,0
+MXF.US,D,20080620,000000,11.4359,11.4856,11.3336,11.4125,198322.68025712,0
+MXF.US,D,20080623,000000,11.4311,11.4563,11.3152,11.3336,135837.88825427,0
+MXF.US,D,20080624,000000,11.2996,11.4651,11.2568,11.4311,83296.285513859,0
+MXF.US,D,20080625,000000,11.3931,11.62,11.3931,11.5391,122478.65286664,0
+MXF.US,D,20080626,000000,11.4096,11.4701,11.3278,11.3434,94246.730937654,0
+MXF.US,D,20080627,000000,11.3405,11.4047,11.3152,11.3152,38932.863532999,0
+MXF.US,D,20080630,000000,11.3697,11.4125,11.3356,11.3531,51649.34422439,0
+MXF.US,D,20080701,000000,11.2762,11.2762,11.0619,11.2187,170635.97037877,0
+MXF.US,D,20080702,000000,11.2002,11.2714,10.9724,10.9801,105375.83341759,0
+MXF.US,D,20080703,000000,11.0045,11.0541,10.908,10.908,37205.845323639,0
+MXF.US,D,20080707,000000,10.9382,11.0337,10.7385,10.8048,99076.632041594,0
+MXF.US,D,20080708,000000,10.8486,10.9528,10.7843,10.9528,54796.378000661,0
+MXF.US,D,20080709,000000,10.9431,10.984,10.7201,10.7201,99749.162913849,0
+MXF.US,D,20080710,000000,10.7473,10.7473,10.5925,10.7201,300108.94431685,0
+MXF.US,D,20080711,000000,10.6889,10.6889,10.4805,10.536,155082.53884762,0
+MXF.US,D,20080714,000000,10.6801,10.6801,10.4932,10.5262,338678.33314941,0
+MXF.US,D,20080715,000000,10.4892,10.5584,10.2244,10.4025,346868.83508524,0
+MXF.US,D,20080716,000000,10.3723,10.5584,10.3013,10.5584,369868.36415163,0
+MXF.US,D,20080717,000000,10.6957,10.7591,10.6402,10.7473,152854.45946931,0
+MXF.US,D,20080718,000000,10.7201,10.9528,10.6607,10.7912,398938.12606804,0
+MXF.US,D,20080721,000000,10.8233,10.984,10.8233,10.872,241248.63167133,0
+MXF.US,D,20080722,000000,10.8389,10.8389,10.6246,10.6665,154314.51885915,0
+MXF.US,D,20080723,000000,10.6548,10.7765,10.6548,10.7279,617602.04160792,0
+MXF.US,D,20080724,000000,10.6957,10.6957,10.4493,10.4493,117995.79822808,0
+MXF.US,D,20080725,000000,10.3723,10.5662,10.3723,10.4708,65728.341660028,0
+MXF.US,D,20080728,000000,10.497,10.5156,10.2292,10.2682,197160.38262751,0
+MXF.US,D,20080729,000000,10.2458,10.4678,10.2244,10.4678,124118.39607731,0
+MXF.US,D,20080730,000000,10.5156,10.5614,10.4445,10.536,88239.130733752,0
+MXF.US,D,20080731,000000,10.4678,10.536,10.4493,10.5088,75335.778868695,0
+MXF.US,D,20080801,000000,10.2244,10.5468,10.2244,10.4445,47182.917820873,0
+MXF.US,D,20080804,000000,10.5312,10.6607,10.3723,10.5156,250874.55064443,0
+MXF.US,D,20080805,000000,10.5584,10.6957,10.5408,10.6889,145367.29134645,0
+MXF.US,D,20080806,000000,10.6957,10.7473,10.6022,10.7201,94126.599468869,0
+MXF.US,D,20080807,000000,10.6801,10.6801,10.497,10.5088,33113.161267451,0
+MXF.US,D,20080808,000000,10.4863,10.5194,10.3723,10.4805,25109.530505288,0
+MXF.US,D,20080811,000000,10.4025,10.4231,10.2419,10.2419,50619.499239855,0
+MXF.US,D,20080812,000000,10.2244,10.2244,10.05,10.0519,48572.130447071,0
+MXF.US,D,20080813,000000,9.93512,10.0802,9.93512,10.0695,54549.95447495,0
+MXF.US,D,20080814,000000,10.0929,10.1796,10.0929,10.161,20544.534691487,0
+MXF.US,D,20080815,000000,10.1435,10.203,10.1299,10.1572,36392.647688792,0
+MXF.US,D,20080818,000000,10.1299,10.1299,9.87079,9.9146,48648.111034165,0
+MXF.US,D,20080819,000000,9.87661,9.88934,9.75492,9.78998,26658.918423197,0
+MXF.US,D,20080820,000000,9.62441,9.90493,9.62441,9.82796,41665.084374322,0
+MXF.US,D,20080821,000000,9.80166,9.87079,9.80166,9.87079,57814.039425933,0
+MXF.US,D,20080822,000000,9.83965,9.95356,9.83088,9.95356,56969.012085682,0
+MXF.US,D,20080825,000000,9.97408,9.97408,9.85425,9.88539,116711.31560031,0
+MXF.US,D,20080826,000000,9.87661,9.87957,9.73739,9.82212,58713.48529478,0
+MXF.US,D,20080827,000000,9.78413,9.9146,9.78413,9.82601,35880.292108251,0
+MXF.US,D,20080828,000000,9.85425,9.93512,9.80166,9.93512,27113.775181072,0
+MXF.US,D,20080829,000000,9.9146,9.9293,9.77634,9.84647,59390.123225795,0
+MXF.US,D,20080902,000000,9.80848,9.94972,9.80848,9.80848,16773.227983413,0
+MXF.US,D,20080903,000000,9.7179,9.81237,9.7179,9.7179,12014.173643114,0
+MXF.US,D,20080904,000000,9.73349,9.81237,9.66239,9.67408,245365.95808009,0
+MXF.US,D,20080905,000000,9.66531,9.70524,9.62051,9.66921,145730.76604688,0
+MXF.US,D,20080908,000000,9.92732,9.94972,9.67408,9.73739,126420.40251333,0
+MXF.US,D,20080909,000000,9.71109,9.80166,9.48708,9.48708,61944.713775669,0
+MXF.US,D,20080910,000000,9.53968,9.60298,9.42183,9.44033,53615.598606628,0
+MXF.US,D,20080911,000000,9.18799,9.22169,8.94197,9.15234,182517.69137681,0
+MXF.US,D,20080912,000000,9.26503,9.41111,9.23805,9.38872,83368.159042192,0
+MXF.US,D,20080915,000000,9.11289,9.18409,8.8065,8.82383,53805.550074363,0
+MXF.US,D,20080916,000000,8.57275,8.88354,8.429,8.84906,105146.86489162,0
+MXF.US,D,20080917,000000,8.68017,8.68017,7.88419,8.17285,45475.408140633,0
+MXF.US,D,20080918,000000,8.03719,8.68923,7.92888,8.68923,103995.8616736,0
+MXF.US,D,20080919,000000,9.01716,9.27476,8.96827,9.05007,100666.06378243,0
+MXF.US,D,20080922,000000,9.08445,9.08445,8.65378,8.68017,69450.363662958,0
+MXF.US,D,20080923,000000,8.52688,8.64405,8.52688,8.57704,76324.553265612,0
+MXF.US,D,20080924,000000,8.91422,8.91422,8.45977,8.46407,290790.0279862,0
+MXF.US,D,20080925,000000,8.93097,9.26989,8.55814,8.84906,135349.1482616,0
+MXF.US,D,20080926,000000,8.59506,8.74845,8.58152,8.64921,58974.283526157,0
+MXF.US,D,20080929,000000,8.43338,8.51354,8.05063,8.13984,1055914.5400259,0
+MXF.US,D,20080930,000000,7.92888,8.45092,7.9247,8.429,61965.249069478,0
+MXF.US,D,20081001,000000,8.36053,8.429,8.21152,8.35333,38635.101772764,0
+MXF.US,D,20081002,000000,8.31905,8.31905,7.86606,7.902,70731.765996656,0
+MXF.US,D,20081003,000000,7.9247,8.06339,7.7527,7.82166,158170.02027184,0
+MXF.US,D,20081006,000000,7.16396,7.41582,6.46243,7.1774,449834.85177432,0
+MXF.US,D,20081007,000000,7.07933,7.07933,6.37186,6.37186,154970.62149636,0
+MXF.US,D,20081008,000000,6.06663,6.22801,5.76899,5.97985,334643.1479159,0
+MXF.US,D,20081009,000000,5.93164,6.01676,5.24706,5.26946,75939.516506688,0
+MXF.US,D,20081010,000000,4.62598,5.2383,4.32456,4.97699,227140.88482436,0
+MXF.US,D,20081013,000000,5.08968,5.97985,5.08968,5.97985,78286.700589087,0
+MXF.US,D,20081014,000000,6.37186,6.38481,5.94897,6.06663,47600.811049892,0
+MXF.US,D,20081015,000000,5.79626,5.82286,5.36384,5.36851,48086.470748482,0
+MXF.US,D,20081016,000000,5.58025,5.58473,5.0402,5.21531,112528.27625136,0
+MXF.US,D,20081017,000000,5.0852,5.39101,5.0852,5.37757,71975.178036807,0
+MXF.US,D,20081020,000000,5.43162,5.71474,5.43162,5.67482,24987.345507122,0
+MXF.US,D,20081021,000000,5.58025,5.58473,5.40435,5.43162,32715.803332242,0
+MXF.US,D,20081022,000000,5.20636,5.24268,4.90979,4.90979,39411.335878755,0
+MXF.US,D,20081023,000000,4.94086,5.00845,4.65326,4.70254,97634.027651494,0
+MXF.US,D,20081024,000000,4.42331,4.4909,4.37413,4.45506,31321.456882593,0
+MXF.US,D,20081027,000000,4.18032,4.52275,4.07698,4.47746,198890.48113094,0
+MXF.US,D,20081028,000000,4.54972,4.90083,4.54972,4.87804,108302.11278541,0
+MXF.US,D,20081029,000000,4.8871,5.29653,4.8647,5.283,52839.364500638,0
+MXF.US,D,20081030,000000,5.4584,5.79626,5.39101,5.76422,54534.553004593,0
+MXF.US,D,20081031,000000,5.60703,5.65203,5.49454,5.58025,88137.481029395,0
+MXF.US,D,20081103,000000,5.67014,5.6793,5.49902,5.56622,42533.727302454,0
+MXF.US,D,20081104,000000,5.66557,5.93164,5.66557,5.91295,53038.556850588,0
+MXF.US,D,20081105,000000,5.83639,5.83639,5.68806,5.68806,149290.55922872,0
+MXF.US,D,20081106,000000,5.65203,5.72857,5.49902,5.49902,766725.2381921,0
+MXF.US,D,20081107,000000,5.49902,5.64726,5.48986,5.62923,67713.077806693,0
+MXF.US,D,20081110,000000,5.71056,5.724,5.64726,5.70588,200264.29228678,0
+MXF.US,D,20081111,000000,5.69693,5.69693,5.52161,5.60703,74312.094472302,0
+MXF.US,D,20081112,000000,5.39101,5.49454,5.14782,5.20216,31660.289230445,0
+MXF.US,D,20081113,000000,5.15249,5.43581,4.86889,5.39101,76701.375907012,0
+MXF.US,D,20081114,000000,5.21989,5.26508,5.08968,5.20636,40232.747631126,0
+MXF.US,D,20081117,000000,5.22447,5.2383,5.17061,5.17509,37084.687090164,0
+MXF.US,D,20081118,000000,5.10721,5.11646,5.0626,5.09416,21307.420856501,0
+MXF.US,D,20081119,000000,5.0402,5.0626,4.94086,4.94086,81236.59554479,0
+MXF.US,D,20081120,000000,4.88252,5.04459,4.5993,4.77451,176257.50705905,0
+MXF.US,D,20081121,000000,5.00845,5.00845,4.65754,4.83752,144500.7019477,0
+MXF.US,D,20081124,000000,4.87366,5.08968,4.74753,4.79701,775985.62893539,0
+MXF.US,D,20081125,000000,5.05344,5.05802,4.77451,4.79243,663214.00945239,0
+MXF.US,D,20081126,000000,4.72055,5.05802,4.72055,5.02618,780216.92622479,0
+MXF.US,D,20081128,000000,4.96365,5.02618,4.96365,5.0176,25277.919914524,0
+MXF.US,D,20081201,000000,4.99939,4.99939,4.92751,4.93647,202913.34518818,0
+MXF.US,D,20081202,000000,4.94086,5.17061,4.90512,5.17061,43976.331692556,0
+MXF.US,D,20081203,000000,4.99482,5.16146,4.98157,5.04887,100213.26055394,0
+MXF.US,D,20081204,000000,4.98157,5.2383,4.97281,5.02618,240664.40256245,0
+MXF.US,D,20081205,000000,5.02618,5.0626,4.88252,5.0626,85745.119300615,0
+MXF.US,D,20081208,000000,5.22447,5.40435,5.15249,5.40435,228503.4015686,0
+MXF.US,D,20081209,000000,5.53048,5.67482,5.49902,5.55317,145196.84840783,0
+MXF.US,D,20081210,000000,5.58911,5.73305,5.55317,5.73305,454084.63082815,0
+MXF.US,D,20081211,000000,5.62923,5.77337,5.53486,5.55317,38582.73677355,0
+MXF.US,D,20081212,000000,5.46318,5.72857,5.44069,5.66118,44702.254328714,0
+MXF.US,D,20081215,000000,5.66118,5.78253,5.66118,5.71474,58907.543821278,0
+MXF.US,D,20081216,000000,5.71474,5.97138,5.53048,5.87691,105406.63635831,0
+MXF.US,D,20081217,000000,5.61619,5.92219,5.61619,5.86766,47141.847233256,0
+MXF.US,D,20081218,000000,5.98482,6.20103,5.94459,6.08396,164784.43840781,0
+MXF.US,D,20081219,000000,6.04404,6.14298,5.88597,5.94897,80443.933203752,0
+MXF.US,D,20081222,000000,5.89074,6.00303,5.80971,5.84515,526903.80944051,0
+MXF.US,D,20081223,000000,5.90418,6.07938,5.83639,5.92658,401373.61191382,0
+MXF.US,D,20081224,000000,5.89074,5.99436,5.87691,5.93164,87532.716626712,0
+MXF.US,D,20081226,000000,5.97138,5.97138,5.89482,5.95774,108418.13719543,0
+MXF.US,D,20081229,000000,5.86766,5.9629,5.83639,5.89482,387059.48536406,0
+MXF.US,D,20081230,000000,6.1387,6.19217,5.88597,5.9629,495033.03344852,0
+MXF.US,D,20081231,000000,5.91295,6.00742,5.90418,5.9629,152294.87271301,0
+MXF.US,D,20090102,000000,5.9669,6.10179,5.9629,6.03478,125969.65281422,0
+MXF.US,D,20090105,000000,6.20103,6.41763,6.16091,6.41763,361718.93280342,0
+MXF.US,D,20090106,000000,6.449,6.66452,6.449,6.48416,399872.48193636,0
+MXF.US,D,20090107,000000,6.45299,6.45299,6.06663,6.14298,115165.00797646,0
+MXF.US,D,20090108,000000,6.1201,6.1201,5.97615,6.06663,34759.065066265,0
+MXF.US,D,20090109,000000,6.09721,6.2732,5.95423,5.98921,114099.22622776,0
+MXF.US,D,20090112,000000,5.94459,5.94459,5.70141,5.70141,80761.203493105,0
+MXF.US,D,20090113,000000,5.72857,5.83639,5.71942,5.82782,246959.49687969,0
+MXF.US,D,20090114,000000,5.79626,5.79626,5.40435,5.51265,167047.4277856,0
+MXF.US,D,20090115,000000,5.54392,5.57538,5.27842,5.54392,131692.83919886,0
+MXF.US,D,20090116,000000,5.571,5.62923,5.31027,5.49454,113703.92182194,0
+MXF.US,D,20090120,000000,5.39569,5.41818,5.17947,5.18425,346256.88332973,0
+MXF.US,D,20090121,000000,5.27384,5.41818,5.1301,5.37757,307180.27274007,0
+MXF.US,D,20090122,000000,5.27384,5.31904,5.10721,5.16146,129921.67010781,0
+MXF.US,D,20090123,000000,5.13458,5.32781,5.13458,5.21989,203163.87577266,0
+MXF.US,D,20090126,000000,5.16146,5.571,5.16146,5.38654,233536.60208125,0
+MXF.US,D,20090127,000000,5.45402,5.45402,5.2383,5.3505,593875.56314069,0
+MXF.US,D,20090128,000000,5.31904,5.43581,5.26069,5.39569,30466.161895436,0
+MXF.US,D,20090129,000000,5.14782,5.27842,5.13458,5.13458,89128.308955693,0
+MXF.US,D,20090130,000000,5.13915,5.15697,5.04887,5.15697,95458.313272401,0
+MXF.US,D,20090202,000000,5.11646,5.13915,5.04459,5.09844,105763.95047058,0
+MXF.US,D,20090203,000000,5.10721,5.39101,5.09844,5.39101,431001.93382183,0
+MXF.US,D,20090204,000000,5.33725,5.47653,5.33725,5.39569,266111.73865091,0
+MXF.US,D,20090205,000000,5.42266,5.45402,5.36384,5.43581,73209.349194745,0
+MXF.US,D,20090206,000000,5.46756,5.7466,5.46756,5.69245,72249.324209162,0
+MXF.US,D,20090209,000000,5.62515,5.67014,5.60703,5.6344,22667.884071365,0
+MXF.US,D,20090210,000000,5.62047,5.62047,5.3505,5.35975,92286.637143559,0
+MXF.US,D,20090211,000000,5.35975,5.4137,5.27384,5.31446,79245.69880998,0
+MXF.US,D,20090212,000000,5.45402,5.45402,5.16146,5.25174,98575.570872648,0
+MXF.US,D,20090213,000000,5.25174,5.27842,5.18425,5.24706,52083.665688456,0
+MXF.US,D,20090217,000000,5.19739,5.19739,4.8871,4.91856,157702.84233768,0
+MXF.US,D,20090218,000000,4.89615,4.89615,4.79243,4.82409,45860.444899557,0
+MXF.US,D,20090219,000000,4.85077,4.91408,4.65754,4.6892,88419.841319273,0
+MXF.US,D,20090220,000000,4.63056,4.63056,4.45506,4.55849,55635.244752771,0
+MXF.US,D,20090223,000000,4.58118,4.5993,4.27527,4.28443,155508.64619417,0
+MXF.US,D,20090224,000000,4.3154,4.70254,4.27947,4.55849,120598.6467184,0
+MXF.US,D,20090225,000000,4.54048,4.54048,4.35591,4.42331,85700.968418926,0
+MXF.US,D,20090226,000000,4.47308,4.54515,4.32456,4.39653,74688.917113703,0
+MXF.US,D,20090227,000000,4.35143,4.40548,4.3154,4.31998,93781.606532874,0
+MXF.US,D,20090302,000000,4.06354,4.13999,4.03646,4.04104,360349.22870634,0
+MXF.US,D,20090303,000000,4.05907,4.28443,4.02322,4.21664,165721.87457021,0
+MXF.US,D,20090304,000000,4.22112,4.54972,4.22112,4.51808,310597.34562992,0
+MXF.US,D,20090305,000000,4.35591,4.45506,4.25248,4.32894,215479.91823476,0
+MXF.US,D,20090306,000000,4.28443,4.45506,4.1174,4.26631,160798.53787943,0
+MXF.US,D,20090309,000000,4.1174,4.30216,4.02322,4.08594,232880.49944404,0
+MXF.US,D,20090310,000000,4.19853,4.30216,4.14866,4.28852,436204.55050841,0
+MXF.US,D,20090311,000000,4.28852,4.37861,4.21216,4.35591,187581.69483017,0
+MXF.US,D,20090312,000000,4.38299,4.63933,4.36488,4.62598,1250059.3147575,0
+MXF.US,D,20090313,000000,4.65326,4.69806,4.63056,4.65754,79540.380276144,0
+MXF.US,D,20090316,000000,4.6892,4.85077,4.67089,4.78785,221664.12196543,0
+MXF.US,D,20090317,000000,4.76117,4.8647,4.64849,4.8647,245443.99219656,0
+MXF.US,D,20090318,000000,4.84658,5.00845,4.72513,4.97699,220108.57345937,0
+MXF.US,D,20090319,000000,4.95888,4.97281,4.68004,4.69806,314654.09292195,0
+MXF.US,D,20090320,000000,4.7114,4.78785,4.67556,4.67556,113766.55446805,0
+MXF.US,D,20090323,000000,4.68004,4.95888,4.68004,4.95888,88297.656321108,0
+MXF.US,D,20090324,000000,4.91856,4.94563,4.79243,4.85077,110001.40834812,0
+MXF.US,D,20090325,000000,4.8647,5.00845,4.86003,4.94563,56428.933858498,0
+MXF.US,D,20090326,000000,5.02618,5.06698,4.99053,5.04459,122537.17845399,0
+MXF.US,D,20090327,000000,5.01293,5.01293,4.92751,4.95888,39084.824707187,0
+MXF.US,D,20090330,000000,4.91408,4.91408,4.68471,4.83285,93458.175655378,0
+MXF.US,D,20090331,000000,4.86889,4.90512,4.84658,4.90512,168409.94452984,0
+MXF.US,D,20090401,000000,4.88252,5.02208,4.87366,4.97699,100120.8517318,0
+MXF.US,D,20090402,000000,5.00845,5.29215,5.00845,5.28758,55872.427396267,0
+MXF.US,D,20090403,000000,5.283,5.40435,5.19739,5.40435,57568.642664913,0
+MXF.US,D,20090406,000000,5.29653,5.47224,5.283,5.47224,200196.52581721,0
+MXF.US,D,20090407,000000,5.39569,5.46756,5.33725,5.46756,102043.98199704,0
+MXF.US,D,20090408,000000,5.46756,5.55755,5.46318,5.46756,186446.09308253,0
+MXF.US,D,20090409,000000,5.45402,5.84515,5.45402,5.66557,208323.36834223,0
+MXF.US,D,20090413,000000,5.58025,5.72857,5.52161,5.69693,186343.41661348,0
+MXF.US,D,20090414,000000,5.66557,5.69693,5.60703,5.63839,52915.345087732,0
+MXF.US,D,20090415,000000,5.62923,5.80464,5.62923,5.79626,33532.08126116,0
+MXF.US,D,20090416,000000,5.77337,5.77815,5.724,5.7466,35416.19446816,0
+MXF.US,D,20090417,000000,5.92219,5.92219,5.79626,5.8546,43864.414341296,0
+MXF.US,D,20090420,000000,5.84515,5.84515,5.58911,5.58911,58772.010882136,0
+MXF.US,D,20090421,000000,5.44974,5.75584,5.44487,5.66118,53590.956254057,0
+MXF.US,D,20090422,000000,5.6567,5.71942,5.6344,5.6344,58002.96412898,0
+MXF.US,D,20090423,000000,5.64316,5.75108,5.60703,5.73305,100829.31936822,0
+MXF.US,D,20090424,000000,5.76422,5.88597,5.76422,5.84515,32713.749802861,0
+MXF.US,D,20090427,000000,5.54849,5.62515,5.26508,5.48539,327202.18420411,0
+MXF.US,D,20090428,000000,5.37757,5.55317,5.37757,5.53048,348584.55888301,0
+MXF.US,D,20090429,000000,5.48986,5.69245,5.48986,5.58473,125209.84694328,0
+MXF.US,D,20090430,000000,5.58473,5.73725,5.58473,5.72857,419772.20840223,0
+MXF.US,D,20090501,000000,5.70141,6.0116,5.70141,5.83639,97836.300295514,0
+MXF.US,D,20090504,000000,6.00303,6.13363,5.91295,6.12896,114956.5747443,0
+MXF.US,D,20090505,000000,6.20103,6.20103,6.06663,6.12896,104378.84490315,0
+MXF.US,D,20090506,000000,6.16091,6.41763,6.16091,6.36796,137183.97676346,0
+MXF.US,D,20090507,000000,6.38043,6.49749,6.23278,6.29073,78138.846473661,0
+MXF.US,D,20090508,000000,6.29988,6.42163,6.29988,6.4079,48431.463684478,0
+MXF.US,D,20090511,000000,6.32297,6.36796,6.31839,6.35813,119012.29527163,0
+MXF.US,D,20090512,000000,6.35813,6.35813,6.15594,6.29988,59625.252339911,0
+MXF.US,D,20090513,000000,6.21837,6.21837,6.02971,6.04861,42277.036129839,0
+MXF.US,D,20090514,000000,6.07938,6.14298,6.05728,6.08864,74057.456829068,0
+MXF.US,D,20090515,000000,6.09721,6.2956,6.09721,6.2956,263949.37221279,0
+MXF.US,D,20090518,000000,6.29073,6.54688,6.29073,6.54366,56172.242685882,0
+MXF.US,D,20090519,000000,6.50285,6.75919,6.50285,6.70865,80400.809086753,0
+MXF.US,D,20090520,000000,6.7365,6.80058,6.67835,6.67835,39993.511458247,0
+MXF.US,D,20090521,000000,6.61525,6.61525,6.49749,6.59284,48569.050152999,0
+MXF.US,D,20090522,000000,6.59713,6.59713,6.52925,6.56187,19635.847940426,0
+MXF.US,D,20090526,000000,6.54688,6.72754,6.5163,6.64232,30508.259247744,0
+MXF.US,D,20090527,000000,6.67339,6.74147,6.63794,6.63794,33633.730965516,0
+MXF.US,D,20090528,000000,6.62002,6.68177,6.59713,6.68177,20684.174689389,0
+MXF.US,D,20090529,000000,6.71351,6.77634,6.66024,6.66024,56500.807386831,0
+MXF.US,D,20090601,000000,6.69131,6.87197,6.69131,6.84052,78580.35529056,0
+MXF.US,D,20090602,000000,6.80848,6.8673,6.77634,6.86253,36984.064150499,0
+MXF.US,D,20090603,000000,6.82561,6.82561,6.62771,6.63794,34222.067133152,0
+MXF.US,D,20090604,000000,6.66949,6.74147,6.66949,6.7365,24119.72934368,0
+MXF.US,D,20090605,000000,6.75033,6.84052,6.73182,6.75919,12442.334519038,0
+MXF.US,D,20090608,000000,6.75461,6.75461,6.55622,6.68663,28055.318402227,0
+MXF.US,D,20090609,000000,6.75461,6.78569,6.67835,6.73182,41915.614958795,0
+MXF.US,D,20090610,000000,6.76299,6.76299,6.71917,6.75919,11792.392469975,0
+MXF.US,D,20090611,000000,6.79055,6.85279,6.7813,6.84918,22277.713488988,0
+MXF.US,D,20090612,000000,6.62002,6.80292,6.62002,6.79571,36088.725340415,0
+MXF.US,D,20090615,000000,6.54688,6.7365,6.54688,6.70105,73573.85065986,0
+MXF.US,D,20090616,000000,6.71351,6.76299,6.59713,6.59713,38718.269712691,0
+MXF.US,D,20090617,000000,6.54366,6.63794,6.42571,6.63794,47649.068990344,0
+MXF.US,D,20090618,000000,6.62002,6.7365,6.62002,6.67339,36220.151220794,0
+MXF.US,D,20090619,000000,6.70865,6.77634,6.70865,6.71351,6149.2937311865,0
+MXF.US,D,20090622,000000,6.63326,6.63326,6.47978,6.50285,23325.013473261,0
+MXF.US,D,20090623,000000,6.50285,6.50285,6.42163,6.46643,7890.6866462127,0
+MXF.US,D,20090624,000000,6.45776,6.66024,6.45776,6.60541,37335.217674637,0
+MXF.US,D,20090625,000000,6.57463,6.78569,6.57463,6.74147,79834.034977616,0
+MXF.US,D,20090626,000000,6.69628,6.84918,6.69628,6.81344,40086.94704508,0
+MXF.US,D,20090629,000000,6.84052,6.89467,6.82561,6.82561,29386.005441068,0
+MXF.US,D,20090630,000000,6.85279,6.88064,6.83565,6.87197,22357.801134845,0
+MXF.US,D,20090701,000000,6.87548,6.96673,6.87548,6.93469,19112.197948289,0
+MXF.US,D,20090702,000000,6.91736,6.91736,6.78569,6.78569,79754.97409645,0
+MXF.US,D,20090706,000000,6.75461,6.77634,6.71351,6.76825,17756.868556877,0
+MXF.US,D,20090707,000000,6.74147,6.79571,6.72754,6.75033,89162.192190478,0
+MXF.US,D,20090708,000000,6.72754,6.77634,6.57073,6.61525,208279.21746055,0
+MXF.US,D,20090709,000000,6.64641,6.69131,6.61525,6.64641,88062.527206992,0
+MXF.US,D,20090710,000000,6.63326,6.69131,6.57073,6.63794,96892.703544978,0
+MXF.US,D,20090713,000000,6.65547,6.69628,6.61525,6.67835,61729.093190671,0
+MXF.US,D,20090714,000000,6.65547,6.73182,6.65547,6.71351,22661.723483222,0
+MXF.US,D,20090715,000000,6.75461,6.97482,6.75461,6.93995,58993.792055276,0
+MXF.US,D,20090716,000000,6.94434,6.97998,6.92116,6.97482,30069.830724917,0
+MXF.US,D,20090717,000000,6.97482,7.06374,6.97121,7.06024,99114.622335142,0
+MXF.US,D,20090720,000000,7.17292,7.30859,7.11439,7.30859,61934.446128764,0
+MXF.US,D,20090721,000000,7.32476,7.32476,7.2371,7.2856,56690.758854567,0
+MXF.US,D,20090722,000000,7.27226,7.37481,7.27226,7.34384,46534.002536501,0
+MXF.US,D,20090723,000000,7.36332,7.56872,7.36332,7.49822,23371.217884332,0
+MXF.US,D,20090724,000000,7.49822,7.55149,7.49822,7.54652,27082.972240359,0
+MXF.US,D,20090727,000000,7.58324,7.68072,7.57759,7.62775,74040.00182933,0
+MXF.US,D,20090728,000000,7.60944,7.68072,7.54652,7.66885,58208.317067072,0
+MXF.US,D,20090729,000000,7.66885,7.66885,7.50142,7.53416,179201.24142661,0
+MXF.US,D,20090730,000000,7.6182,7.70887,7.59191,7.69933,105741.36164739,0
+MXF.US,D,20090731,000000,7.68618,7.77218,7.64206,7.73643,92222.977732749,0
+MXF.US,D,20090803,000000,7.76156,7.95635,7.76156,7.9247,35259.09947052,0
+MXF.US,D,20090804,000000,7.85272,7.99141,7.81279,7.97554,32511.477158839,0
+MXF.US,D,20090805,000000,7.96541,8.12611,7.95217,8.05842,612783.43491558,0
+MXF.US,D,20090806,000000,8.10001,8.18055,8.0181,8.0181,264001.737212,0
+MXF.US,D,20090807,000000,8.05842,8.17285,8.05842,8.10001,16130.473287183,0
+MXF.US,D,20090810,000000,8.1227,8.23733,8.1227,8.22087,74216.60535609,0
+MXF.US,D,20090811,000000,8.11335,8.201,8.10507,8.10507,196962.21704226,0
+MXF.US,D,20090812,000000,8.06943,8.17705,8.0481,8.14919,33794.933021919,0
+MXF.US,D,20090813,000000,8.17705,8.26655,8.13984,8.26655,21732.501438353,0
+MXF.US,D,20090814,000000,8.2347,8.2347,8.14919,8.201,17847.223849638,0
+MXF.US,D,20090817,000000,8.07186,8.07186,7.89792,8.0181,69402.105722506,0
+MXF.US,D,20090818,000000,8.00632,8.06943,8.00632,8.05842,67631.963396147,0
+MXF.US,D,20090819,000000,8.01401,8.10001,7.9771,8.05842,72053.212153282,0
+MXF.US,D,20090820,000000,8.07186,8.1863,8.07186,8.1863,29043.066034453,0
+MXF.US,D,20090821,000000,8.201,8.33814,8.201,8.31407,38549.880303456,0
+MXF.US,D,20090824,000000,8.33814,8.3991,8.24843,8.27599,39819.988225559,0
+MXF.US,D,20090825,000000,8.24425,8.37018,8.24425,8.28827,40086.94704508,0
+MXF.US,D,20090826,000000,8.27083,8.32761,8.21152,8.27083,24418.517868605,0
+MXF.US,D,20090827,000000,8.21473,8.3243,8.20539,8.31905,17725.038851473,0
+MXF.US,D,20090828,000000,8.31407,8.34817,8.25876,8.31407,16271.140049777,0
+MXF.US,D,20090831,000000,8.34232,8.34232,7.74939,8.1898,20104.052639277,0
+MXF.US,D,20090901,000000,8.17285,8.22087,8.00972,8.00972,61055.535553727,0
+MXF.US,D,20090902,000000,7.96979,8.02307,7.8611,7.99725,36631.88386167,0
+MXF.US,D,20090903,000000,8.01401,8.10001,8.01401,8.09221,33479.716261947,0
+MXF.US,D,20090904,000000,8.10507,8.18055,8.10507,8.18055,27834.563993777,0
+MXF.US,D,20090908,000000,8.23022,8.42296,8.23022,8.42296,29020.477211263,0
+MXF.US,D,20090909,000000,8.46407,8.51714,8.45092,8.46845,40672.202918644,0
+MXF.US,D,20090910,000000,8.46845,8.49659,8.41576,8.49659,20617.434984509,0
+MXF.US,D,20090911,000000,8.51081,8.61288,8.49659,8.61288,20514.758515463,0
+MXF.US,D,20090914,000000,8.57275,8.63957,8.51714,8.63957,42177.439954864,0
+MXF.US,D,20090915,000000,8.69926,8.69926,8.57275,8.66556,12323.229814944,0
+MXF.US,D,20090916,000000,8.73112,8.99651,8.73112,8.97197,61181.827610655,0
+MXF.US,D,20090917,000000,8.92911,8.97674,8.76579,8.93651,35099.950943498,0
+MXF.US,D,20090918,000000,8.95132,8.98716,8.90487,8.93097,49626.617784177,0
+MXF.US,D,20090921,000000,8.80299,8.82383,8.60489,8.74387,91193.132748215,0
+MXF.US,D,20090922,000000,8.76014,8.79929,8.63158,8.65836,33050.528621332,0
+MXF.US,D,20090923,000000,8.57704,8.64921,8.57704,8.60927,46279.364893266,0
+MXF.US,D,20090924,000000,8.55814,8.5637,8.28827,8.40261,70116.733947068,0
+MXF.US,D,20090925,000000,8.52338,8.52338,8.26138,8.30541,196207.54499476,0
+MXF.US,D,20090928,000000,8.3243,8.53954,8.3243,8.52338,10056.1333784,0
+MXF.US,D,20090929,000000,8.49659,8.72566,8.49659,8.64405,27362.252236164,0
+MXF.US,D,20090930,000000,8.6272,8.76579,8.60489,8.71212,52164.780099004,0
+MXF.US,D,20091001,000000,8.77124,8.77124,8.4737,8.49231,28237.05575244,0
+MXF.US,D,20091002,000000,8.43504,8.43504,8.24425,8.25876,78892.491756461,0
+MXF.US,D,20091005,000000,8.26138,8.48695,8.26138,8.45092,56690.758854567,0
+MXF.US,D,20091006,000000,8.81565,8.81565,8.49659,8.53399,49062.923969113,0
+MXF.US,D,20091007,000000,8.49659,8.53954,8.48695,8.50205,48856.54426633,0
+MXF.US,D,20091008,000000,8.58152,8.66196,8.58152,8.59944,52975.92420447,0
+MXF.US,D,20091009,000000,8.64405,8.70482,8.59944,8.66196,41852.982312677,0
+MXF.US,D,20091012,000000,8.6756,8.8436,8.6756,8.79481,47027.876352614,0
+MXF.US,D,20091013,000000,8.83299,8.91792,8.82773,8.90487,35169.77094245,0
+MXF.US,D,20091014,000000,9.05485,9.13101,9.05007,9.11679,37488.205613517,0
+MXF.US,D,20091015,000000,9.14445,9.14445,9.0568,9.09488,40565.419390836,0
+MXF.US,D,20091016,000000,9.09488,9.09488,8.98716,9.05007,26135.26843106,0
+MXF.US,D,20091019,000000,8.93651,9.12341,8.93651,9.12341,38807.598240762,0
+MXF.US,D,20091020,000000,9.24768,9.24768,9.0568,9.07199,145260.50781864,0
+MXF.US,D,20091021,000000,9.0568,9.18799,9.0568,9.12341,35124.593296069,0
+MXF.US,D,20091022,000000,9.07677,9.12731,9.04627,9.09966,19493.127648452,0
+MXF.US,D,20091023,000000,9.08057,9.12731,8.956,8.956,24585.880513151,0
+MXF.US,D,20091026,000000,8.99651,9.09011,8.81955,8.82383,131372.48861544,0
+MXF.US,D,20091027,000000,8.79481,8.79481,8.58698,8.5896,65017.820494226,0
+MXF.US,D,20091028,000000,8.55814,8.58698,8.26655,8.26655,83868.193446448,0
+MXF.US,D,20091029,000000,8.49659,8.59944,8.49231,8.54578,334122.57821783,0
+MXF.US,D,20091030,000000,8.51354,8.80299,8.0965,8.22506,174438.08002755,0
+MXF.US,D,20091102,000000,8.26138,8.43504,8.201,8.29937,63346.247578151,0
+MXF.US,D,20091103,000000,8.18055,8.31905,8.14919,8.27599,81297.174661527,0
+MXF.US,D,20091104,000000,8.36053,8.55814,8.36053,8.44118,209439.46156076,0
+MXF.US,D,20091105,000000,8.49231,8.54578,8.41926,8.49659,70021.244830855,0
+MXF.US,D,20091106,000000,8.46407,8.53233,8.46407,8.49659,13138.480979172,0
+MXF.US,D,20091109,000000,8.57275,8.81955,8.57275,8.79481,31850.240698181,0
+MXF.US,D,20091110,000000,8.75487,8.85198,8.73472,8.84906,182281.535498,0
+MXF.US,D,20091111,000000,8.86873,8.97674,8.86309,8.95132,41802.670842844,0
+MXF.US,D,20091112,000000,8.93651,8.9598,8.81955,8.82383,78033.089710543,0
+MXF.US,D,20091113,000000,8.8436,8.94197,8.78303,8.92911,25681.438437876,0
+MXF.US,D,20091116,000000,9.01161,9.26503,9.01161,9.18799,60890.226438562,0
+MXF.US,D,20091117,000000,9.15234,9.17444,9.03605,9.13394,28927.041624431,0
+MXF.US,D,20091118,000000,9.12731,9.12731,9.00869,9.05485,19981.867641112,0
+MXF.US,D,20091119,000000,8.98141,8.98141,8.82383,8.94752,19752.899115139,0
+MXF.US,D,20091120,000000,8.91422,8.91422,8.85198,8.88354,6432.6807857544,0
+MXF.US,D,20091123,000000,8.91051,9.08445,8.91051,9.02856,77324.622074123,0
+MXF.US,D,20091124,000000,9.04161,9.04161,8.9598,9.04161,47716.835459914,0
+MXF.US,D,20091125,000000,9.08445,9.22645,9.08445,9.2024,150482.63303434,0
+MXF.US,D,20091127,000000,8.89649,9.13101,8.89649,9.06244,16664.390926224,0
+MXF.US,D,20091130,000000,9.05007,9.15613,8.98716,8.99651,56915.620321778,0
+MXF.US,D,20091201,000000,9.08445,9.32444,9.08445,9.27866,198741.60025082,0
+MXF.US,D,20091202,000000,9.27866,9.60298,9.27866,9.38872,86946.433988457,0
+MXF.US,D,20091203,000000,9.38872,9.50072,9.38872,9.40625,32757.900684551,0
+MXF.US,D,20091204,000000,9.70037,9.74517,9.38579,9.47345,111945.07390717,0
+MXF.US,D,20091207,000000,9.50558,9.57182,9.4676,9.5124,25306.669325856,0
+MXF.US,D,20091208,000000,9.47734,9.47734,9.25061,9.27866,79747.786743618,0
+MXF.US,D,20091209,000000,9.26503,9.26503,9.08057,9.21204,56571.654150472,0
+MXF.US,D,20091210,000000,9.23327,9.31567,9.23327,9.25061,70940.19922882,0
+MXF.US,D,20091211,000000,9.33613,9.34001,9.26503,9.31177,26285.176075868,0
+MXF.US,D,20091214,000000,9.41111,9.41599,9.36923,9.40235,55396.008579892,0
+MXF.US,D,20091215,000000,9.40235,9.5124,9.3965,9.42768,50954.224528946,0
+MXF.US,D,20091216,000000,9.5163,9.52117,9.45884,9.47734,40704.032624048,0
+MXF.US,D,20091217,000000,9.35073,9.38579,9.1501,9.32444,75094.489166437,0
+MXF.US,D,20091218,000000,9.33613,9.34001,9.18799,9.33028,32620.314216028,0
+MXF.US,D,20091221,000000,9.33223,9.43352,9.27866,9.31956,163835.70783382,0
+MXF.US,D,20091222,000000,9.33613,9.40235,9.33223,9.40235,197457.11762305,0
+MXF.US,D,20091223,000000,9.42768,9.46468,9.41111,9.45299,203663.91017691,0
+MXF.US,D,20091224,000000,9.41599,9.5124,9.41599,9.50948,99409.303801305,0
+MXF.US,D,20091228,000000,9.39261,9.55721,9.29327,9.36923,173828.18180142,0
+MXF.US,D,20091229,000000,9.31567,9.42768,9.2024,9.34586,147618.98631264,0
+MXF.US,D,20091230,000000,9.2884,9.31567,9.23133,9.23805,109383.29600446,0
+MXF.US,D,20091231,000000,9.30788,9.30788,9.13394,9.16676,190669.1762544,0
+MXF.US,D,20100104,000000,9.26503,9.3965,9.23327,9.36923,119476.39291173,0
+MXF.US,D,20100105,000000,9.41111,9.5163,9.41111,9.47734,106058.63193674,0
+MXF.US,D,20100106,000000,9.55721,9.67992,9.52604,9.64972,90866.621576647,0
+MXF.US,D,20100107,000000,9.68284,9.81237,9.62441,9.73739,155891.62942371,0
+MXF.US,D,20100108,000000,9.70524,9.81237,9.70524,9.81237,112131.94508084,0
+MXF.US,D,20100111,000000,9.72667,9.82601,9.72667,9.81237,117721.65205572,0
+MXF.US,D,20100112,000000,9.70524,9.72959,9.69745,9.70524,126309.51192676,0
+MXF.US,D,20100113,000000,9.81237,9.82601,9.68966,9.82212,148462.9868882,0
+MXF.US,D,20100114,000000,9.70524,9.81237,9.70524,9.79582,62726.081705111,0
+MXF.US,D,20100115,000000,9.75492,9.78413,9.67992,9.70524,87730.882211972,0
+MXF.US,D,20100119,000000,9.78218,9.89516,9.72959,9.8601,152801.06770541,0
+MXF.US,D,20100120,000000,9.7179,9.87079,9.69745,9.7179,125551.7595852,0
+MXF.US,D,20100121,000000,9.77245,9.77634,9.44033,9.45299,40308.72821822,0
+MXF.US,D,20100122,000000,9.35073,9.42183,9.15234,9.32444,101809.87964761,0
+MXF.US,D,20100125,000000,9.378,9.42183,9.29327,9.29327,61372.805843081,0
+MXF.US,D,20100126,000000,9.16676,9.35073,9.16198,9.27866,213135.81444643,0
+MXF.US,D,20100127,000000,9.25431,9.25431,9.07677,9.18799,54756.334177733,0
+MXF.US,D,20100128,000000,9.23327,9.26503,8.94197,9.22645,13022.456569149,0
+MXF.US,D,20100129,000000,9.30788,9.30788,9.04161,9.08445,16343.013578109,0
+MXF.US,D,20100201,000000,9.11289,9.14445,9.09488,9.14445,54582.810945045,0
+MXF.US,D,20100202,000000,9.14056,9.24292,9.13101,9.23327,156392.69059265,0
+MXF.US,D,20100203,000000,9.23805,9.33223,9.23805,9.32444,94443.869758223,0
+MXF.US,D,20100204,000000,9.30301,9.30301,8.92911,8.94197,87010.093399266,0
+MXF.US,D,20100205,000000,8.85938,8.956,8.6756,8.92444,118735.06880521,0
+MXF.US,D,20100208,000000,8.93097,8.99651,8.85198,8.85938,35403.873291875,0
+MXF.US,D,20100209,000000,8.91422,9.07199,8.89464,9.05485,67111.393698082,0
+MXF.US,D,20100210,000000,9.03605,9.09966,8.97674,9.0568,78908.919991508,0
+MXF.US,D,20100211,000000,9.00119,9.19275,9.00119,9.17444,55454.534167249,0
+MXF.US,D,20100212,000000,9.16198,9.22645,9.06244,9.1986,31390.250116853,0
+MXF.US,D,20100216,000000,9.24768,9.47734,9.24768,9.47734,44225.835512338,0
+MXF.US,D,20100217,000000,9.45299,9.5124,9.41111,9.5124,30220.765134416,0
+MXF.US,D,20100218,000000,9.48708,9.59421,9.48708,9.58935,21667.815262854,0
+MXF.US,D,20100219,000000,9.52994,9.66531,9.50558,9.66239,40048.956751533,0
+MXF.US,D,20100222,000000,9.78998,9.78998,9.53578,9.59811,28911.640154074,0
+MXF.US,D,20100223,000000,9.58058,9.61759,9.45299,9.47345,186577.5189629,0
+MXF.US,D,20100224,000000,9.50072,9.56305,9.45299,9.56305,3945.8567054516,0
+MXF.US,D,20100225,000000,9.47734,9.53578,9.32444,9.52994,66671.938410563,0
+MXF.US,D,20100226,000000,9.53968,9.66531,9.39261,9.63415,25887.818140658,0
+MXF.US,D,20100301,000000,9.7179,9.78413,9.70524,9.77245,42362.257599147,0
+MXF.US,D,20100302,000000,9.76076,9.90493,9.76076,9.86596,31222.887472308,0
+MXF.US,D,20100303,000000,9.86596,9.99934,9.86596,9.97892,42036.773192271,0
+MXF.US,D,20100304,000000,10.0413,10.05,9.9146,9.97892,19119.385301123,0
+MXF.US,D,20100305,000000,10.0413,10.1435,10.0413,10.1299,146464.90280056,0
+MXF.US,D,20100308,000000,10.0519,10.1572,10.0519,10.0929,21896.783788827,0
+MXF.US,D,20100309,000000,10.088,10.1796,10.0607,10.1299,11991.584819924,0
+MXF.US,D,20100310,000000,10.238,10.2419,10.161,10.2292,29516.404556758,0
+MXF.US,D,20100311,000000,10.1834,10.203,10.1338,10.203,22693.553188626,0
+MXF.US,D,20100312,000000,10.2584,10.3315,10.2419,10.273,127832.20396272,0
+MXF.US,D,20100315,000000,10.2682,10.2906,10.203,10.2458,23226.444062977,0
+MXF.US,D,20100316,000000,10.2906,10.349,10.2643,10.3237,16806.084453508,0
+MXF.US,D,20100317,000000,10.3461,10.4542,10.3461,10.3899,136442.65265695,0
+MXF.US,D,20100318,000000,10.4085,10.4581,10.3723,10.4231,138698.45468189,0
+MXF.US,D,20100319,000000,10.4708,10.4708,10.3052,10.3947,36761.256212669,0
+MXF.US,D,20100322,000000,10.3723,10.4805,10.3549,10.4678,152190.14271458,0
+MXF.US,D,20100323,000000,10.4649,10.5847,10.4649,10.576,20954.213802981,0
+MXF.US,D,20100324,000000,10.4649,10.5584,10.4649,10.4863,49607.109255058,0
+MXF.US,D,20100325,000000,10.5038,10.5847,10.4678,10.497,28140.539871536,0
+MXF.US,D,20100326,000000,10.5156,10.5662,10.4581,10.5408,31031.909239881,0
+MXF.US,D,20100329,000000,10.5038,10.6548,10.5038,10.6548,49010.558969898,0
+MXF.US,D,20100330,000000,10.6607,10.7279,10.6607,10.6889,51024.044527898,0
+MXF.US,D,20100331,000000,10.7201,10.7912,10.6636,10.7445,65988.113126714,0
+MXF.US,D,20100401,000000,10.837,10.9626,10.7883,10.8185,74806.995053106,0
+MXF.US,D,20100405,000000,10.9626,11.0093,10.7765,11.0093,97363.988537901,0
+MXF.US,D,20100406,000000,10.9178,11.0113,10.912,11.0113,32102.824812035,0
+MXF.US,D,20100407,000000,11.0113,11.0113,10.8944,10.9178,29144.71573881,0
+MXF.US,D,20100408,000000,10.8846,10.9528,10.7912,10.8846,57665.158545817,0
+MXF.US,D,20100409,000000,10.8574,11.0093,10.8574,11.0045,32451.924806792,0
+MXF.US,D,20100412,000000,10.9665,11.0979,10.9665,11.0541,50876.190412471,0
+MXF.US,D,20100413,000000,11.0239,11.0581,10.984,11.0483,22346.50672325,0
+MXF.US,D,20100414,000000,11.0883,11.1535,11.0883,11.1321,27011.098712025,0
+MXF.US,D,20100415,000000,11.0765,11.1135,11.0581,11.0765,93896.604178205,0
+MXF.US,D,20100416,000000,11.021,11.0979,10.8097,10.872,135463.11914224,0
+MXF.US,D,20100419,000000,10.8233,10.8623,10.6801,10.7912,99601.308798421,0
+MXF.US,D,20100420,000000,10.8574,10.9801,10.8574,10.948,26754.40753941,0
+MXF.US,D,20100421,000000,11.0113,11.0765,10.8574,10.9266,20801.225864102,0
+MXF.US,D,20100422,000000,11.0581,11.0765,10.7523,11.0765,241784.60283975,0
+MXF.US,D,20100423,000000,11.0317,11.1993,11.0317,11.1847,86823.222225602,0
+MXF.US,D,20100426,000000,11.2421,11.2888,11.1954,11.2518,83412.309923882,0
+MXF.US,D,20100427,000000,11.2041,11.2041,10.6801,10.6957,92371.858612867,0
+MXF.US,D,20100428,000000,10.7425,10.7678,10.4805,10.7201,82014.88318016,0
+MXF.US,D,20100429,000000,10.8282,10.948,10.6607,10.7591,217540.63496852,0
+MXF.US,D,20100430,000000,10.6928,10.8136,10.6305,10.6509,92042.267147229,0
+MXF.US,D,20100503,000000,10.6665,10.7337,10.6246,10.685,100751.28525174,0
+MXF.US,D,20100504,000000,10.4863,10.4863,10.2584,10.2643,64765.236380373,0
+MXF.US,D,20100505,000000,9.96333,10.0929,9.77439,10.0081,166627.4810272,0
+MXF.US,D,20100506,000000,10.0053,10.0607,9.09488,9.50558,105618.14988454,0
+MXF.US,D,20100507,000000,9.64486,9.7666,9.31567,9.62051,81302.308484979,0
+MXF.US,D,20100510,000000,9.94094,10.3052,9.86596,10.2497,65375.134606507,0
+MXF.US,D,20100511,000000,10.0695,10.3052,10.0549,10.1678,95004.483279216,0
+MXF.US,D,20100512,000000,10.1435,10.4143,10.1435,10.3947,67296.211342365,0
+MXF.US,D,20100513,000000,10.3947,10.4396,10.3237,10.4025,54678.300061258,0
+MXF.US,D,20100514,000000,10.3276,10.3276,9.94972,10.0656,41422.767907373,0
+MXF.US,D,20100517,000000,9.9293,10.0305,9.70037,9.89516,34962.364474976,0
+MXF.US,D,20100518,000000,9.98474,10.0929,9.65752,9.74907,52544.683034475,0
+MXF.US,D,20100519,000000,9.58058,9.68284,9.43644,9.58447,53232.615377085,0
+MXF.US,D,20100520,000000,9.3556,9.378,9.08445,9.13101,94012.628588228,0
+MXF.US,D,20100521,000000,8.99174,9.41111,8.99174,9.31177,22132.939667633,0
+MXF.US,D,20100524,000000,9.23805,9.48708,9.23805,9.37313,67969.768979309,0
+MXF.US,D,20100525,000000,9.02856,9.24292,9.02856,9.23133,67421.476634602,0
+MXF.US,D,20100526,000000,9.35754,9.58935,9.35754,9.43352,77270.203545528,0
+MXF.US,D,20100527,000000,9.74225,9.87375,9.6098,9.87375,55728.680339602,0
+MXF.US,D,20100528,000000,9.77245,9.86596,9.63415,9.65168,76774.276200035,0
+MXF.US,D,20100601,000000,9.58447,9.81627,9.53578,9.54357,81311.549367193,0
+MXF.US,D,20100602,000000,9.64486,9.82796,9.62441,9.82796,71506.973337957,0
+MXF.US,D,20100603,000000,9.83575,9.92239,9.68966,9.73349,22447.129662915,0
+MXF.US,D,20100604,000000,9.59811,9.64972,9.45884,9.49584,6439.8681385877,0
+MXF.US,D,20100607,000000,9.40235,9.54357,9.35073,9.35754,22313.650253155,0
+MXF.US,D,20100608,000000,9.40625,9.62831,9.40625,9.62051,18100.834728183,0
+MXF.US,D,20100609,000000,9.65752,9.82212,9.53968,9.57182,159077.68025822,0
+MXF.US,D,20100610,000000,9.75492,9.86596,9.75492,9.83088,123361.67050044,0
+MXF.US,D,20100611,000000,9.78998,9.9146,9.78998,9.87661,179232.04436733,0
+MXF.US,D,20100614,000000,9.92239,10.0929,9.92239,9.97408,92832.875958885,0
+MXF.US,D,20100615,000000,10.0461,10.2194,9.9585,10.1796,36272.516220007,0
+MXF.US,D,20100616,000000,10.1172,10.238,10.1046,10.1962,13177.49803741,0
+MXF.US,D,20100617,000000,10.1737,10.203,10.1572,10.203,54109.472422741,0
+MXF.US,D,20100618,000000,10.2244,10.2643,10.2244,10.238,31576.094525827,0
+MXF.US,D,20100621,000000,10.4025,10.5312,10.238,10.2643,137587.49528681,0
+MXF.US,D,20100622,000000,10.311,10.3763,10.1221,10.164,89523.613361521,0
+MXF.US,D,20100623,000000,10.1796,10.1796,9.95356,10.1737,47883.17133977,0
+MXF.US,D,20100624,000000,10.1124,10.1386,9.96728,10.0305,42967.02200183,0
+MXF.US,D,20100625,000000,10.05,10.238,10.0227,10.1874,33444.806262471,0
+MXF.US,D,20100628,000000,10.2458,10.2643,10.1572,10.1962,53106.323320158,0
+MXF.US,D,20100629,000000,10.0841,10.0841,9.7179,9.72667,94115.305057274,0
+MXF.US,D,20100630,000000,9.69063,9.86695,9.64876,9.7257,47733.263694962,0
+MXF.US,D,20100701,000000,9.67992,9.67992,9.38872,9.62051,93117.289778144,0
+MXF.US,D,20100702,000000,9.54357,9.6098,9.50558,9.58447,22954.351420004,0
+MXF.US,D,20100706,000000,9.76076,9.95356,9.67408,9.70037,19952.091465089,0
+MXF.US,D,20100707,000000,9.73349,9.94972,9.7218,9.94972,76082.236798662,0
+MXF.US,D,20100708,000000,9.97112,10.0413,9.91173,9.98967,30175.587488034,0
+MXF.US,D,20100709,000000,10.0227,10.0461,9.98474,10.0413,32136.70804682,0
+MXF.US,D,20100712,000000,9.98967,10.1172,9.94774,9.94774,16255.73857942,0
+MXF.US,D,20100713,000000,10.0131,10.1386,10.0131,10.1279,61069.910259394,0
+MXF.US,D,20100714,000000,10.0549,10.2116,10.0549,10.164,28713.474568815,0
+MXF.US,D,20100715,000000,10.164,10.1737,10.0695,10.1572,111510.75244311,0
+MXF.US,D,20100716,000000,10.0802,10.164,9.87957,9.88539,40096.187927293,0
+MXF.US,D,20100719,000000,9.87957,9.98474,9.80848,9.94774,57966.000600123,0
+MXF.US,D,20100720,000000,9.83575,10.0461,9.83575,10.0413,48923.283971209,0
+MXF.US,D,20100721,000000,10.1046,10.1504,9.94774,10.0131,48428.383390406,0
+MXF.US,D,20100722,000000,10.2906,10.349,10.0968,10.349,187454.37600856,0
+MXF.US,D,20100723,000000,10.3723,10.4649,10.2955,10.4649,69632.101013169,0
+MXF.US,D,20100726,000000,10.4025,10.5614,10.4025,10.5468,47549.472815369,0
+MXF.US,D,20100727,000000,10.5312,10.5847,10.4581,10.4581,30336.789544437,0
+MXF.US,D,20100728,000000,10.4678,10.647,10.1962,10.4357,38010.828840962,0
+MXF.US,D,20100729,000000,10.4581,10.4863,10.3237,10.4231,461088.1927818,0
+MXF.US,D,20100730,000000,10.2643,10.4493,10.2643,10.4357,25646.5284384,0
+MXF.US,D,20100802,000000,10.536,10.6928,10.536,10.6928,47280.460466468,0
+MXF.US,D,20100803,000000,10.6188,10.6636,10.536,10.6062,48328.787215432,0
+MXF.US,D,20100804,000000,10.6928,10.7473,10.6636,10.7445,23163.811416859,0
+MXF.US,D,20100805,000000,10.7279,10.7999,10.7279,10.7523,48907.882500852,0
+MXF.US,D,20100806,000000,10.6607,10.685,10.5847,10.6665,43546.117287252,0
+MXF.US,D,20100809,000000,10.6665,10.8185,10.6665,10.6928,26836.548714647,0
+MXF.US,D,20100810,000000,10.612,10.6665,10.5526,10.6509,47287.6478193,0
+MXF.US,D,20100811,000000,10.497,10.497,10.3315,10.3646,44055.392573722,0
+MXF.US,D,20100812,000000,10.2497,10.3675,10.238,10.3315,7859.8837054988,0
+MXF.US,D,20100813,000000,10.349,10.4299,10.3276,10.3723,19293.935298501,0
+MXF.US,D,20100816,000000,10.3549,10.4892,10.3549,10.4259,25441.175500307,0
+MXF.US,D,20100817,000000,10.4542,10.6159,10.4542,10.5584,29681.713671922,0
+MXF.US,D,20100818,000000,10.5584,10.5584,10.497,10.497,38397.919129267,0
+MXF.US,D,20100819,000000,10.4678,10.4678,10.311,10.4493,17049.427685149,0
+MXF.US,D,20100820,000000,10.4299,10.4649,10.3315,10.4649,26043.886373609,0
+MXF.US,D,20100823,000000,10.7951,10.8331,10.5468,10.5468,30870.707183479,0
+MXF.US,D,20100824,000000,10.5526,10.5526,10.2828,10.3899,46598.688712,0
+MXF.US,D,20100825,000000,10.2643,10.311,10.1124,10.311,56931.021792136,0
+MXF.US,D,20100826,000000,10.311,10.3461,10.1279,10.1504,26406.334309343,0
+MXF.US,D,20100827,000000,10.2116,10.3052,10.0519,10.2643,132733.97859499,0
+MXF.US,D,20100830,000000,10.203,10.2682,10.0695,10.1065,58671.387942471,0
+MXF.US,D,20100831,000000,10.0802,10.1824,10.0451,10.1318,39327.141174137,0
+MXF.US,D,20100901,000000,10.2643,10.3947,10.2194,10.3723,53789.121839316,0
+MXF.US,D,20100902,000000,10.3675,10.4756,10.3413,10.4649,50829.9860014,0
+MXF.US,D,20100903,000000,10.647,10.647,10.5136,10.5788,44127.266102054,0
+MXF.US,D,20100907,000000,10.4932,10.5262,10.4357,10.4357,47226.041937873,0
+MXF.US,D,20100908,000000,10.5038,10.5088,10.4396,10.4493,22475.879074248,0
+MXF.US,D,20100909,000000,10.4892,10.5262,10.4445,10.4678,30204.336899368,0
+MXF.US,D,20100910,000000,10.4932,10.6062,10.4863,10.576,22061.066139301,0
+MXF.US,D,20100913,000000,10.6723,10.8097,10.6723,10.7629,30198.176311224,0
+MXF.US,D,20100914,000000,10.7337,10.837,10.7337,10.8048,33591.633613207,0
+MXF.US,D,20100915,000000,10.7103,10.8233,10.6997,10.7951,20465.47381032,0
+MXF.US,D,20100916,000000,10.7629,10.7765,10.6997,10.7678,7622.7010620017,0
+MXF.US,D,20100917,000000,10.7678,10.8097,10.7279,10.8097,19962.359111993,0
+MXF.US,D,20100920,000000,10.8233,10.9236,10.8136,10.8846,61013.438201418,0
+MXF.US,D,20100921,000000,10.912,10.9178,10.8331,10.912,56171.215921193,0
+MXF.US,D,20100922,000000,10.8331,11.0093,10.8331,11.0045,71763.664510572,0
+MXF.US,D,20100923,000000,10.8828,11.0737,10.8828,11.0113,118492.75233826,0
+MXF.US,D,20100924,000000,11.1135,11.1769,11.1057,11.1564,27307.83370757,0
+MXF.US,D,20100927,000000,11.1817,11.2421,11.1564,11.2002,84546.884906844,0
+MXF.US,D,20100928,000000,11.1613,11.2714,11.1564,11.2528,57128.160612705,0
+MXF.US,D,20100929,000000,11.2626,11.3648,11.2626,11.3434,64433.591385353,0
+MXF.US,D,20100930,000000,11.3258,11.3882,11.2577,11.3833,49101.94102735,0
+MXF.US,D,20101001,000000,11.4437,11.6054,11.3697,11.5781,356832.55964151,0
+MXF.US,D,20101004,000000,11.1613,11.3434,11.1535,11.2421,189435.00509647,0
+MXF.US,D,20101005,000000,11.3405,11.3434,11.2528,11.3152,27690.816937112,0
+MXF.US,D,20101006,000000,11.2518,11.359,11.246,11.359,121168.5011216,0
+MXF.US,D,20101007,000000,11.3609,11.3609,11.1856,11.2518,48483.828683691,0
+MXF.US,D,20101008,000000,11.2392,11.3483,11.1769,11.3278,27557.337527353,0
+MXF.US,D,20101011,000000,11.3697,11.4749,11.3405,11.4096,45334.74137804,0
+MXF.US,D,20101012,000000,11.3483,11.4174,11.2888,11.3697,93565.985947877,0
+MXF.US,D,20101013,000000,11.4389,11.581,11.4389,11.5547,42450.559362527,0
+MXF.US,D,20101014,000000,11.5207,11.5421,11.3746,11.4476,19811.424702496,0
+MXF.US,D,20101015,000000,11.5109,11.5207,11.359,11.4174,54797.404765352,0
+MXF.US,D,20101018,000000,11.3648,11.5051,11.3648,11.5051,46730.114592379,0
+MXF.US,D,20101019,000000,11.3405,11.4593,11.0483,11.2343,73054.307726485,0
+MXF.US,D,20101020,000000,11.208,11.4563,11.0581,11.4125,123558.80932101,0
+MXF.US,D,20101021,000000,11.4943,11.62,11.3102,11.4701,387687.86535463,0
+MXF.US,D,20101022,000000,11.4563,11.6152,11.4563,11.5255,65080.453140345,0
+MXF.US,D,20101025,000000,11.6326,11.7983,11.6326,11.658,64554.749618827,0
+MXF.US,D,20101026,000000,11.623,11.692,11.5547,11.623,62043.283185953,0
+MXF.US,D,20101027,000000,11.5956,11.7476,11.5732,11.7408,96403.963552317,0
+MXF.US,D,20101028,000000,11.7456,11.9024,11.7456,11.8937,101223.59700935,0
+MXF.US,D,20101029,000000,11.9141,12.1498,11.8489,12.0914,139219.02437996,0
+MXF.US,D,20101101,000000,12.1947,12.2141,12.105,12.1235,39268.61558678,0
+MXF.US,D,20101102,000000,12.3398,12.3398,12.1781,12.2199,44227.889041719,0
+MXF.US,D,20101103,000000,12.2745,12.2949,12.1371,12.2239,72549.139498777,0
+MXF.US,D,20101104,000000,12.2745,12.3524,12.2199,12.3212,84119.750795611,0
+MXF.US,D,20101105,000000,12.3368,12.3436,12.2141,12.331,61529.900840722,0
+MXF.US,D,20101108,000000,12.2307,12.331,12.1206,12.2803,61542.222017007,0
+MXF.US,D,20101109,000000,12.365,12.4907,12.1819,12.1819,37255.130028781,0
+MXF.US,D,20101110,000000,12.1527,12.365,11.8401,12.3027,55891.935925385,0
+MXF.US,D,20101111,000000,12.2511,12.3748,12.1206,12.2852,34567.060069147,0
+MXF.US,D,20101112,000000,12.2083,12.2852,12.1001,12.1235,133627.2638757,0
+MXF.US,D,20101115,000000,12.1732,12.2257,12.0378,12.1489,80907.004079151,0
+MXF.US,D,20101116,000000,12.105,12.105,11.7369,11.8479,37049.777090688,0
+MXF.US,D,20101117,000000,11.8518,12.0212,11.8518,11.9998,49221.045731444,0
+MXF.US,D,20101118,000000,12.0544,12.2715,12.0544,12.2569,22446.102898224,0
+MXF.US,D,20101119,000000,12.2345,12.3524,12.1489,12.3524,55728.680339602,0
+MXF.US,D,20101122,000000,12.2677,12.3748,12.2677,12.3748,44487.660508407,0
+MXF.US,D,20101123,000000,12.1947,12.2715,12.105,12.1683,25364.168148522,0
+MXF.US,D,20101124,000000,12.2345,12.3485,12.2199,12.3212,23327.067002642,0
+MXF.US,D,20101126,000000,12.2618,12.3368,12.2618,12.3251,19643.03529326,0
+MXF.US,D,20101129,000000,12.2852,12.3115,12.2239,12.292,40419.61880479,0
+MXF.US,D,20101130,000000,12.2764,12.4819,12.2482,12.364,40022.260869581,0
+MXF.US,D,20101201,000000,12.4878,12.5471,12.3748,12.4839,39345.622938565,0
+MXF.US,D,20101202,000000,12.3709,12.7517,12.3709,12.6621,44995.909030186,0
+MXF.US,D,20101203,000000,12.6163,12.74,12.6085,12.6582,65388.482547484,0
+MXF.US,D,20101206,000000,12.5755,12.6543,12.5179,12.5755,51174.978937397,0
+MXF.US,D,20101207,000000,12.6582,12.7362,12.5111,12.5413,56012.06739417,0
+MXF.US,D,20101208,000000,12.4488,12.5151,12.2998,12.407,43552.277875395,0
+MXF.US,D,20101209,000000,12.3485,12.4644,12.2569,12.3485,73555.368895431,0
+MXF.US,D,20101210,000000,12.3524,12.3992,12.3164,12.3992,10332.333080136,0
+MXF.US,D,20101213,000000,12.4595,12.5151,12.4284,12.4644,72772.974201298,0
+MXF.US,D,20101214,000000,12.5111,12.5413,12.4683,12.4683,35768.37475699,0
+MXF.US,D,20101215,000000,12.4683,12.4683,12.3066,12.3066,33004.324210262,0
+MXF.US,D,20101216,000000,12.1001,12.3212,12.0378,12.2463,76894.407668819,0
+MXF.US,D,20101217,000000,12.2394,12.3524,12.1947,12.2745,23695.675526519,0
+MXF.US,D,20101220,000000,12.2745,12.3027,12.1605,12.2257,11589.093061262,0
+MXF.US,D,20101221,000000,12.2463,12.3115,12.2394,12.2511,18110.075610397,0
+MXF.US,D,20101222,000000,12.365,12.4108,12.3524,12.3836,58760.716470541,0
+MXF.US,D,20101223,000000,12.0582,12.5267,12.0582,12.3748,54095.097717074,0
+MXF.US,D,20101227,000000,12.2852,12.3836,12.2852,12.3836,38231.583249413,0
+MXF.US,D,20101228,000000,12.4878,12.4907,12.4196,12.4244,23901.028464612,0
+MXF.US,D,20101229,000000,12.4936,12.5219,12.4235,12.5082,29063.601328263,0
+MXF.US,D,20101230,000000,12.4586,12.5901,12.4586,12.5764,22512.842603105,0
+MXF.US,D,20101231,000000,12.5969,12.7332,12.5773,12.7293,38434.882658124,0
+MXF.US,D,20110103,000000,12.8248,12.9777,12.8033,12.8987,43098.44788221,0
+MXF.US,D,20110104,000000,12.9591,13.0264,12.814,12.9435,44546.186095763,0
+MXF.US,D,20110105,000000,12.9017,13.1627,12.9017,13.112,52830.123618423,0
+MXF.US,D,20110106,000000,13.153,13.2299,13.1092,13.19,47035.063705447,0
+MXF.US,D,20110107,000000,13.2397,13.2397,12.9367,13.0575,46689.044004761,0
+MXF.US,D,20110110,000000,13.0644,13.0644,12.8695,12.8695,30545.222776601,0
+MXF.US,D,20110111,000000,12.9367,13.038,12.8987,12.8987,18024.854141088,0
+MXF.US,D,20110112,000000,13.042,13.042,12.7264,12.8511,61806.100542457,0
+MXF.US,D,20110113,000000,12.9231,12.9435,12.7956,12.8725,54259.380067549,0
+MXF.US,D,20110114,000000,12.8695,12.9231,12.8559,12.9153,21947.095258659,0
+MXF.US,D,20110118,000000,12.8355,13.116,12.8355,12.9153,83891.809034328,0
+MXF.US,D,20110119,000000,12.9777,13.0225,12.7517,12.9329,211711.69182076,0
+MXF.US,D,20110120,000000,12.9591,12.9591,12.8725,12.89,49895.630133079,0
+MXF.US,D,20110121,000000,12.964,13.0264,12.8355,12.8413,26856.057243766,0
+MXF.US,D,20110124,000000,12.9183,12.9504,12.8286,12.9065,44959.97226602,0
+MXF.US,D,20110125,000000,12.8511,12.9153,12.8248,12.8657,26126.027548847,0
+MXF.US,D,20110126,000000,12.9737,12.9737,12.9153,12.9231,51360.82334637,0
+MXF.US,D,20110127,000000,12.9475,13.0039,12.8939,12.9329,15560.618883976,0
+MXF.US,D,20110128,000000,12.9367,12.9367,12.4196,12.5511,46609.983123596,0
+MXF.US,D,20110131,000000,12.5267,12.6475,12.4985,12.5559,32437.550101126,0
+MXF.US,D,20110201,000000,12.6582,12.8695,12.6582,12.8695,48471.507507406,0
+MXF.US,D,20110202,000000,12.8413,12.9504,12.7956,12.8725,18475.603840202,0
+MXF.US,D,20110203,000000,12.8939,13.0039,12.8286,12.9504,17214.736800313,0
+MXF.US,D,20110204,000000,12.9504,13.0088,12.8082,12.89,20752.96792365,0
+MXF.US,D,20110207,000000,12.9553,13.1306,12.9553,13.0722,71268.763929769,0
+MXF.US,D,20110208,000000,13.1403,13.1403,12.817,12.8355,157296.24352026,0
+MXF.US,D,20110209,000000,12.8286,12.8413,12.5755,12.5755,50458.297183453,0
+MXF.US,D,20110210,000000,12.5267,12.5267,12.4108,12.4683,36215.017397342,0
+MXF.US,D,20110211,000000,12.402,12.6465,12.402,12.5559,22432.754957249,0
+MXF.US,D,20110214,000000,12.6085,12.6163,12.4985,12.5325,18550.557662605,0
+MXF.US,D,20110215,000000,12.5325,12.5715,12.4644,12.4644,20322.753518345,0
+MXF.US,D,20110216,000000,12.5267,12.7069,12.4878,12.5413,14164.218904945,0
+MXF.US,D,20110218,000000,12.5647,12.7264,12.5647,12.6377,21302.287033049,0
+MXF.US,D,20110222,000000,12.442,12.4508,12.1781,12.2394,61835.87671848,0
+MXF.US,D,20110223,000000,12.2307,12.2569,12.0476,12.1995,33611.142142325,0
+MXF.US,D,20110224,000000,12.105,12.1917,12.105,12.1605,25205.0196215,0
+MXF.US,D,20110225,000000,12.2463,12.3398,12.2463,12.292,16085.295640803,0
+MXF.US,D,20110228,000000,12.3183,12.5024,12.3183,12.4546,20973.7223321,0
+MXF.US,D,20110301,000000,12.4663,12.4868,12.3748,12.3748,15305.98124074,0
+MXF.US,D,20110302,000000,12.4244,12.4244,12.3037,12.364,33748.728610847,0
+MXF.US,D,20110303,000000,12.402,12.5043,12.402,12.4995,13800.744204522,0
+MXF.US,D,20110304,000000,12.479,12.4907,12.4196,12.4878,24665.968159006,0
+MXF.US,D,20110307,000000,12.4108,12.4391,12.2745,12.3524,20300.164695155,0
+MXF.US,D,20110308,000000,12.292,12.3962,12.2618,12.3962,22261.285253942,0
+MXF.US,D,20110309,000000,12.331,12.4157,12.3164,12.3164,22401.952016535,0
+MXF.US,D,20110310,000000,12.2628,12.2735,12.1469,12.1508,11308.786300766,0
+MXF.US,D,20110311,000000,12.03,12.3008,12.03,12.2307,29059.494269501,0
+MXF.US,D,20110314,000000,12.3027,12.3709,12.1917,12.3368,45378.892259729,0
+MXF.US,D,20110315,000000,12.1947,12.2199,11.9297,12.1781,32880.085682715,0
+MXF.US,D,20110316,000000,12.1947,12.2482,11.9297,12.0154,56757.498559447,0
+MXF.US,D,20110317,000000,12.1011,12.107,11.9453,11.9882,20418.242634559,0
+MXF.US,D,20110318,000000,12.0787,12.1342,12.0134,12.0466,15356.292710574,0
+MXF.US,D,20110321,000000,12.1265,12.1771,12.1265,12.1771,10690.673957107,0
+MXF.US,D,20110322,000000,12.2267,12.3544,12.1391,12.3348,43136.438175757,0
+MXF.US,D,20110323,000000,12.3992,12.5647,12.3524,12.5599,122569.0081594,0
+MXF.US,D,20110324,000000,12.6397,12.78,12.6397,12.7186,60215.642036928,0
+MXF.US,D,20110325,000000,12.7965,12.8189,12.6952,12.7224,59310.035579939,0
+MXF.US,D,20110328,000000,12.7692,12.7732,12.6835,12.6952,66158.556065331,0
+MXF.US,D,20110329,000000,12.741,12.776,12.6952,12.7692,41172.237322899,0
+MXF.US,D,20110330,000000,12.8121,12.89,12.78,12.89,66356.721650591,0
+MXF.US,D,20110331,000000,12.9329,13.0712,12.8891,13.0517,87738.069564804,0
+MXF.US,D,20110401,000000,13.114,13.1705,12.8939,13.1316,183265.17607147,0
+MXF.US,D,20110404,000000,13.0507,13.151,12.9991,13.1052,37926.634136344,0
+MXF.US,D,20110405,000000,13.1052,13.2056,13.0828,13.1422,22122.672020729,0
+MXF.US,D,20110406,000000,13.189,13.2631,13.189,13.2056,39487.316465849,0
+MXF.US,D,20110407,000000,13.1851,13.2251,13.1052,13.114,23266.487885905,0
+MXF.US,D,20110408,000000,13.2299,13.2299,13.0264,13.1374,26713.336951792,0
+MXF.US,D,20110411,000000,13.1316,13.1374,13.0371,13.0644,23887.680523636,0
+MXF.US,D,20110412,000000,13.0264,13.0507,12.8403,12.9563,37133.971795306,0
+MXF.US,D,20110413,000000,12.9991,13.0546,12.9455,12.9855,11200.976008268,0
+MXF.US,D,20110414,000000,13.0088,13.1276,12.9563,13.0828,59959.977629002,0
+MXF.US,D,20110415,000000,13.114,13.114,13.0312,13.042,16176.677698253,0
+MXF.US,D,20110418,000000,12.9523,12.9523,12.741,12.741,45492.86314037,0
+MXF.US,D,20110419,000000,12.9563,12.9991,12.7332,12.8257,220916.63727077,0
+MXF.US,D,20110420,000000,12.9923,13.3974,12.9523,13.0682,68624.844851825,0
+MXF.US,D,20110421,000000,13.0682,13.114,13.0546,13.1102,7674.0392965249,0
+MXF.US,D,20110425,000000,13.077,13.1851,13.0507,13.1851,16103.777405231,0
+MXF.US,D,20110426,000000,13.2095,13.2095,13.077,13.1802,18835.998246554,0
+MXF.US,D,20110427,000000,13.1374,13.2192,13.0936,13.2143,16216.721521182,0
+MXF.US,D,20110428,000000,13.1374,13.2503,13.1374,13.189,14018.4183189,0
+MXF.US,D,20110429,000000,13.2104,13.2717,13.2104,13.2562,14780.277719223,0
+MXF.US,D,20110502,000000,13.3137,13.412,13.2299,13.2299,20689.308512841,0
+MXF.US,D,20110503,000000,13.1851,13.1851,12.89,12.9193,44478.419626193,0
+MXF.US,D,20110504,000000,12.9115,12.9193,12.7264,12.7858,32679.866568075,0
+MXF.US,D,20110505,000000,12.7186,12.7264,12.4887,12.5755,37832.171784822,0
+MXF.US,D,20110506,000000,12.5803,12.7186,12.5375,12.5471,37833.198549513,0
+MXF.US,D,20110509,000000,12.5219,12.6193,12.3592,12.6193,115987.44649353,0
+MXF.US,D,20110510,000000,12.665,12.8335,12.665,12.815,47980.713985364,0
+MXF.US,D,20110511,000000,12.7858,12.8403,12.6894,12.7118,32939.638034762,0
+MXF.US,D,20110512,000000,12.703,12.703,12.5257,12.6446,31999.121578298,0
+MXF.US,D,20110513,000000,12.6397,12.6397,12.5559,12.5803,4627.6284599194,0
+MXF.US,D,20110516,000000,12.5101,12.6007,12.4955,12.5219,12197.964522708,0
+MXF.US,D,20110517,000000,12.4887,12.5471,12.3786,12.4498,37789.047667822,0
+MXF.US,D,20110518,000000,12.4995,12.6602,12.4995,12.5929,15593.47535407,0
+MXF.US,D,20110519,000000,12.6533,12.6533,12.5257,12.5929,47292.781642753,0
+MXF.US,D,20110520,000000,12.5657,12.6105,12.5101,12.5755,93271.304481713,0
+MXF.US,D,20110523,000000,12.4216,12.5043,12.3504,12.4216,51655.504812533,0
+MXF.US,D,20110524,000000,12.3992,12.5599,12.3992,12.5043,20389.493223226,0
+MXF.US,D,20110525,000000,12.4615,12.665,12.4615,12.6056,27442.339882021,0
+MXF.US,D,20110526,000000,12.6397,12.7498,12.6397,12.7498,11518.246297621,0
+MXF.US,D,20110527,000000,12.7566,12.8695,12.7566,12.8228,9047.8504523652,0
+MXF.US,D,20110531,000000,12.9504,12.9553,12.815,12.8939,37232.541205591,0
+MXF.US,D,20110601,000000,12.8462,12.8608,12.6446,12.6582,44397.305215646,0
+MXF.US,D,20110602,000000,12.6397,12.6982,12.517,12.6952,18910.952068959,0
+MXF.US,D,20110603,000000,12.6748,12.6748,12.5725,12.5725,29295.650148307,0
+MXF.US,D,20110606,000000,12.4955,12.5375,12.3748,12.3992,35339.187116376,0
+MXF.US,D,20110607,000000,12.402,12.4849,12.402,12.4634,31518.595703161,0
+MXF.US,D,20110608,000000,12.3786,12.4634,12.3027,12.3183,33973.59007806,0
+MXF.US,D,20110609,000000,12.4128,12.4634,12.3027,12.44,69337.419547007,0
+MXF.US,D,20110610,000000,12.3466,12.4683,12.2949,12.327,69077.648080319,0
+MXF.US,D,20110613,000000,12.3884,12.4079,12.2141,12.294,96323.875906462,0
+MXF.US,D,20110614,000000,12.3836,12.517,12.3836,12.4566,186628.85719743,0
+MXF.US,D,20110615,000000,12.3992,12.4498,12.3183,12.3416,75679.74504,0
+MXF.US,D,20110616,000000,12.2998,12.3504,12.1985,12.2901,35708.822404943,0
+MXF.US,D,20110617,000000,12.3407,12.3407,12.2589,12.2745,23483.135235592,0
+MXF.US,D,20110620,000000,12.2871,12.3183,12.2394,12.3154,18803.14177646,0
+MXF.US,D,20110621,000000,12.3378,12.479,12.3378,12.44,67903.02927443,0
+MXF.US,D,20110622,000000,12.4478,12.4887,12.402,12.4634,106667.50339819,0
+MXF.US,D,20110623,000000,12.327,12.3748,12.2589,12.3748,56375.542094594,0
+MXF.US,D,20110624,000000,12.3962,12.4235,12.3504,12.3504,29167.304561999,0
+MXF.US,D,20110627,000000,12.3027,12.4634,12.2998,12.4079,24540.702866771,0
+MXF.US,D,20110628,000000,12.44,12.706,12.44,12.706,97070.333836429,0
+MXF.US,D,20110629,000000,12.7274,13.0458,12.7274,12.9747,133800.78710838,0
+MXF.US,D,20110630,000000,13.0556,13.111,12.9786,13.0712,86801.660167103,0
+MXF.US,D,20110701,000000,13.0906,13.2046,13.0079,13.1549,74383.968000635,0
+MXF.US,D,20110705,000000,13.074,13.1841,13.0517,13.0517,62401.624062925,0
+MXF.US,D,20110706,000000,12.6017,13.0585,12.6017,13.0215,53144.313613705,0
+MXF.US,D,20110707,000000,13.0906,13.1695,13.0906,13.1549,89798.786298565,0
+MXF.US,D,20110708,000000,13.0682,13.0682,12.9027,13.0254,50266.292186336,0
+MXF.US,D,20110711,000000,12.8841,12.9261,12.775,12.8374,62130.558184643,0
+MXF.US,D,20110712,000000,12.8033,12.8501,12.6826,12.7644,55174.227406752,0
+MXF.US,D,20110713,000000,12.7984,12.9952,12.7878,12.9504,129737.87922822,0
+MXF.US,D,20110714,000000,12.9835,13.0458,12.8725,12.89,47400.591935251,0
+MXF.US,D,20110715,000000,12.9475,12.9689,12.8501,12.9426,21350.5449735,0
+MXF.US,D,20110718,000000,13.0371,13.0955,12.6767,12.8248,45972.362250817,0
+MXF.US,D,20110719,000000,12.9357,12.964,12.7878,12.9163,55294.358875536,0
+MXF.US,D,20110720,000000,12.9747,12.9747,12.7498,12.7498,35856.67652037,0
+MXF.US,D,20110721,000000,12.9027,13.0585,12.8316,13.0079,135810.16560763,0
+MXF.US,D,20110722,000000,13.0585,13.1608,13.002,13.0371,80162.599678565,0
+MXF.US,D,20110725,000000,12.8598,13.0302,12.8452,12.9903,44396.278450956,0
+MXF.US,D,20110726,000000,12.9874,13.0371,12.9485,12.9767,10774.868661725,0
+MXF.US,D,20110727,000000,12.964,13.0166,12.7536,12.8316,56722.588559971,0
+MXF.US,D,20110728,000000,12.9201,13.0906,12.8783,12.89,29203.241326166,0
+MXF.US,D,20110729,000000,12.6592,12.8832,12.6592,12.8267,45158.13785128,0
+MXF.US,D,20110801,000000,13.0079,13.0682,12.778,12.9591,37554.945318397,0
+MXF.US,D,20110802,000000,12.9367,12.9874,12.6066,12.6563,118014.2799925,0
+MXF.US,D,20110803,000000,12.6563,12.6738,12.4079,12.4683,86046.988119611,0
+MXF.US,D,20110804,000000,12.3378,12.3378,11.5285,11.8119,130815.98215321,0
+MXF.US,D,20110805,000000,11.8995,11.9239,11.3034,11.7632,90708.499814316,0
+MXF.US,D,20110808,000000,11.4223,11.4905,10.7541,10.8759,102288.35199337,0
+MXF.US,D,20110809,000000,11.2792,11.5616,11.1311,11.507,92439.625082438,0
+MXF.US,D,20110810,000000,11.3804,11.4281,11.1613,11.2304,48712.797209664,0
+MXF.US,D,20110811,000000,11.1729,11.7855,10.9714,11.7096,51057.927762684,0
+MXF.US,D,20110812,000000,11.8976,11.8976,11.659,11.6979,33179.900972332,0
+MXF.US,D,20110815,000000,11.77,11.8995,11.7612,11.8499,57709.309427506,0
+MXF.US,D,20110816,000000,11.4223,11.8771,11.4223,11.7262,53435.914785798,0
+MXF.US,D,20110817,000000,11.732,11.9472,11.732,11.9472,28160.048400655,0
+MXF.US,D,20110818,000000,11.62,11.6814,11.3034,11.4905,59550.298517508,0
+MXF.US,D,20110819,000000,11.5411,11.6852,11.4447,11.4447,11026.426010888,0
+MXF.US,D,20110822,000000,11.6444,11.7135,11.4223,11.4223,14545.148605107,0
+MXF.US,D,20110823,000000,11.3687,11.7544,11.3687,11.695,18083.379728445,0
+MXF.US,D,20110824,000000,11.7983,11.9599,11.695,11.732,25679.384908495,0
+MXF.US,D,20110825,000000,11.7544,11.7544,11.3102,11.4943,15339.864475526,0
+MXF.US,D,20110826,000000,11.36,11.5674,11.2878,11.5674,18860.640599126,0
+MXF.US,D,20110829,000000,11.6687,11.8849,11.655,11.881,40625.998507573,0
+MXF.US,D,20110830,000000,11.8021,11.956,11.7135,11.8976,21452.194677856,0
+MXF.US,D,20110831,000000,11.9736,12.2764,11.9736,12.2764,28025.542226204,0
+MXF.US,D,20110901,000000,12.3504,12.4936,12.2784,12.2901,21613.396734259,0
+MXF.US,D,20110902,000000,12.1206,12.2053,12.0222,12.0612,14799.786248342,0
+MXF.US,D,20110906,000000,11.8411,11.8411,11.544,11.623,99857.999971037,0
+MXF.US,D,20110907,000000,11.7262,11.8001,11.6814,11.7651,8266.4825229224,0
+MXF.US,D,20110908,000000,11.7164,11.8245,11.5781,11.7125,31485.739233067,0
+MXF.US,D,20110909,000000,11.6132,11.6687,11.3492,11.4125,26622.98165903,0
+MXF.US,D,20110912,000000,11.357,11.3629,11.1223,11.3298,54183.399480454,0
+MXF.US,D,20110913,000000,11.36,11.3999,11.207,11.3034,19695.400292473,0
+MXF.US,D,20110914,000000,11.2596,11.4701,11.2596,11.4223,21614.42349895,0
+MXF.US,D,20110915,000000,11.5187,11.732,11.4807,11.622,20896.714980315,0
+MXF.US,D,20110916,000000,11.7018,11.8207,11.582,11.582,14680.681544249,0
+MXF.US,D,20110919,000000,11.1934,11.433,11.1934,11.4125,53869.209485172,0
+MXF.US,D,20110920,000000,11.4106,11.4417,11.2596,11.2878,104402.46049102,0
+MXF.US,D,20110921,000000,11.247,11.247,10.9889,11.0425,79864.83791833,0
+MXF.US,D,20110922,000000,10.7951,10.8554,10.0003,10.238,169558.89421847,0
+MXF.US,D,20110923,000000,9.5835,10.2867,9.5835,10.2808,44464.044920526,0
+MXF.US,D,20110926,000000,10.4708,10.8282,10.3685,10.6062,190303.64802459,0
+MXF.US,D,20110927,000000,10.8331,11.0571,10.8331,10.8837,61710.611426243,0
+MXF.US,D,20110928,000000,10.945,10.945,10.6062,10.6412,48255.886922408,0
+MXF.US,D,20110929,000000,10.8788,10.9266,10.6665,10.7289,27612.782820638,0
+MXF.US,D,20110930,000000,10.5418,10.7269,10.2341,10.3266,142123.74168929,0
+MXF.US,D,20111003,000000,10.3879,10.4474,10.0325,10.161,155337.17649086,0
+MXF.US,D,20111004,000000,9.93216,10.1698,9.51727,10.1698,96766.411488051,0
+MXF.US,D,20111005,000000,10.2993,10.2993,10.1357,10.2867,55277.930640488,0
+MXF.US,D,20111006,000000,10.3646,10.6909,10.1562,10.6188,51882.419809126,0
+MXF.US,D,20111007,000000,10.7473,10.8243,10.6188,10.6324,58524.560591735,0
+MXF.US,D,20111010,000000,10.8418,10.873,10.7084,10.8185,35138.968001736,0
+MXF.US,D,20111011,000000,10.7503,10.8418,10.7503,10.8087,9375.3883886231,0
+MXF.US,D,20111012,000000,10.8554,11.172,10.8331,11.1135,43291.479644016,0
+MXF.US,D,20111013,000000,11.021,11.021,10.7503,10.945,18825.73059965,0
+MXF.US,D,20111014,000000,11.0649,11.1515,11.0395,11.1408,29249.445737237,0
+MXF.US,D,20111017,000000,11.1408,11.2714,11.0522,11.0843,68130.971035713,0
+MXF.US,D,20111018,000000,11.1593,11.249,11.0347,11.2178,47873.930457556,0
+MXF.US,D,20111019,000000,11.172,11.2402,10.9363,10.9957,32828.747448192,0
+MXF.US,D,20111020,000000,10.8282,11.0025,10.7435,10.8126,204704.02280835,0
+MXF.US,D,20111021,000000,10.8418,10.9898,10.7717,10.9236,70761.542172679,0
+MXF.US,D,20111024,000000,11.0152,11.2178,10.9811,11.1876,36610.32180317,0
+MXF.US,D,20111025,000000,11.1593,11.1632,11.0395,11.1554,30054.42925456,0
+MXF.US,D,20111026,000000,11.1554,11.284,11.1408,11.2178,39156.69823552,0
+MXF.US,D,20111027,000000,11.5878,11.7456,11.4545,11.6872,68565.292499778,0
+MXF.US,D,20111028,000000,11.6074,11.9258,11.6074,11.8859,36855.718564191,0
+MXF.US,D,20111031,000000,11.8255,11.8713,11.5177,11.5177,65709.859895599,0
+MXF.US,D,20111101,000000,11.2402,11.2402,11.0571,11.2129,63743.605513361,0
+MXF.US,D,20111102,000000,11.36,11.4973,11.2966,11.4262,15118.083302386,0
+MXF.US,D,20111103,000000,11.4165,11.4739,11.3814,11.4495,43556.384934157,0
+MXF.US,D,20111104,000000,11.4563,11.6522,11.4467,11.4847,45804.999606271,0
+MXF.US,D,20111107,000000,11.4631,11.4739,11.3697,11.4447,6538.4375488722,0
+MXF.US,D,20111108,000000,11.6814,11.6814,11.4943,11.4973,53928.76183722,0
+MXF.US,D,20111109,000000,11.3132,11.4369,11.1778,11.1876,26954.62665405,0
+MXF.US,D,20111110,000000,11.3376,11.4125,11.249,11.36,13151.828920148,0
+MXF.US,D,20111111,000000,11.3697,11.582,11.3697,11.4018,11663.020118975,0
+MXF.US,D,20111114,000000,11.4495,11.4807,11.3288,11.3697,17393.393856453,0
+MXF.US,D,20111115,000000,11.3084,11.4943,11.2528,11.4495,22491.280544605,0
+MXF.US,D,20111116,000000,11.4701,11.4701,11.2616,11.2654,25535.63785183,0
+MXF.US,D,20111117,000000,11.3444,11.3638,11.0395,11.0999,23224.390533596,0
+MXF.US,D,20111118,000000,11.1593,11.1876,11.0649,11.0697,12350.952461587,0
+MXF.US,D,20111121,000000,10.9898,11.0103,10.6266,10.6909,35217.00211821,0
+MXF.US,D,20111122,000000,10.9724,10.9724,10.5614,10.6597,48431.463684478,0
+MXF.US,D,20111123,000000,10.5136,10.576,10.3539,10.3646,33796.9865513,0
+MXF.US,D,20111125,000000,10.4075,10.5088,10.2546,10.2692,33178.874207641,0
+MXF.US,D,20111128,000000,10.5701,10.5856,10.4873,10.538,23793.218172113,0
+MXF.US,D,20111129,000000,10.5944,10.7473,10.5701,10.7357,40528.455861979,0
+MXF.US,D,20111130,000000,11.0385,11.2577,11.0385,11.2577,24382.58110444,0
+MXF.US,D,20111201,000000,11.172,11.3911,10.9724,11.2178,81882.430535091,0
+MXF.US,D,20111202,000000,11.36,11.4281,11.2304,11.2528,52174.020981217,0
+MXF.US,D,20111205,000000,11.4807,11.5528,11.3911,11.4203,48554.675447334,0
+MXF.US,D,20111206,000000,11.4847,11.5411,11.3814,11.5158,116273.91384217,0
+MXF.US,D,20111207,000000,11.4943,11.618,11.4427,11.6024,39314.819997851,0
+MXF.US,D,20111208,000000,11.5674,11.5674,11.287,11.3492,39687.535580489,0
+MXF.US,D,20111209,000000,11.4223,11.5489,11.4223,11.5343,17197.281800575,0
+MXF.US,D,20111212,000000,11.4408,11.4408,11.2966,11.3444,20901.848803767,0
+MXF.US,D,20111213,000000,11.3434,11.5538,11.249,11.3112,46705.472239808,0
+MXF.US,D,20111214,000000,11.1243,11.1243,10.986,11.0434,33349.317146258,0
+MXF.US,D,20111215,000000,11.1097,11.172,11.0152,11.0152,19416.120296667,0
+MXF.US,D,20111216,000000,11.1905,11.1905,11.0823,11.0901,15950.789466352,0
+MXF.US,D,20111219,000000,11.1749,11.1749,10.9148,10.9772,40541.803802955,0
+MXF.US,D,20111220,000000,11.0901,11.2402,11.0259,11.1963,28134.379283394,0
+MXF.US,D,20111221,000000,11.1564,11.2528,11.06,11.2528,46632.571946786,0
+MXF.US,D,20111222,000000,11.3152,11.544,11.287,11.356,51962.507454982,0
+MXF.US,D,20111223,000000,11.4125,11.4125,11.3863,11.3911,43444.467582896,0
+MXF.US,D,20111227,000000,11.3258,11.4184,11.2782,11.3434,85589.051067665,0
+MXF.US,D,20111228,000000,11.3434,11.3434,11.0999,11.2178,35810.472109299,0
+MXF.US,D,20111229,000000,11.1905,11.2236,11.1427,11.1905,35294.009469996,0
+MXF.US,D,20111230,000000,11.2178,11.287,11.0951,11.1905,56238.982390762,0
+MXF.US,D,20120103,000000,11.321,11.4787,11.2626,11.4223,25773.847260017,0
+MXF.US,D,20120104,000000,11.4847,11.4847,11.2568,11.3054,51983.042748791,0
+MXF.US,D,20120105,000000,11.2528,11.4281,11.1359,11.3405,38718.269712691,0
+MXF.US,D,20120106,000000,11.4467,11.4467,11.3336,11.396,32260.946574366,0
+MXF.US,D,20120109,000000,11.396,11.4223,11.3492,11.4223,14876.793600127,0
+MXF.US,D,20120110,000000,11.5674,11.6112,11.396,11.4427,93875.042119706,0
+MXF.US,D,20120111,000000,11.4787,11.4787,11.2996,11.3863,147547.1127843,0
+MXF.US,D,20120112,000000,11.4681,11.622,11.4681,11.6024,65433.660193864,0
+MXF.US,D,20120113,000000,11.244,11.622,11.244,11.4943,26744.139892505,0
+MXF.US,D,20120117,000000,11.5343,11.6794,11.4467,11.5021,40917.599679664,0
+MXF.US,D,20120118,000000,11.5304,11.9131,11.5255,11.9131,160814.96611448,0
+MXF.US,D,20120119,000000,12.0174,12.4985,11.993,12.1479,121957.05640388,0
+MXF.US,D,20120120,000000,12.143,12.143,12.0612,12.0914,106224.9678166,0
+MXF.US,D,20120123,000000,12.0787,12.1576,12.068,12.0865,50114.331012147,0
+MXF.US,D,20120124,000000,12.0719,12.0982,11.8888,11.8888,65851.553422883,0
+MXF.US,D,20120125,000000,11.9764,11.9852,11.92,11.9852,104951.77960043,0
+MXF.US,D,20120126,000000,12.0116,12.0719,11.8703,11.9599,154506.52385628,0
+MXF.US,D,20120127,000000,12.03,12.03,11.7836,11.9356,227154.23276533,0
+MXF.US,D,20120130,000000,11.8801,12.0174,11.7973,11.9852,58001.937364289,0
+MXF.US,D,20120131,000000,12.1225,12.1947,11.9638,12.0865,156123.67824375,0
+MXF.US,D,20120201,000000,12.1917,12.3242,12.1401,12.3242,111609.32185339,0
+MXF.US,D,20120202,000000,12.3914,12.4722,12.3494,12.4478,51116.45335004,0
+MXF.US,D,20120203,000000,12.5559,12.6602,12.5385,12.6426,124289.86578061,0
+MXF.US,D,20120206,000000,12.5559,12.7293,12.5559,12.6972,67028.225758155,0
+MXF.US,D,20120207,000000,12.7448,12.7712,12.6864,12.739,56436.121211331,0
+MXF.US,D,20120208,000000,12.7488,12.7828,12.6806,12.7634,63398.612577365,0
+MXF.US,D,20120209,000000,12.8559,12.8559,12.739,12.7488,46637.705770238,0
+MXF.US,D,20120210,000000,12.6514,12.666,12.4615,12.6251,91154.115689977,0
+MXF.US,D,20120213,000000,12.7712,12.7712,12.6864,12.7206,65615.397544077,0
+MXF.US,D,20120214,000000,12.7897,12.7897,12.5832,12.6105,78437.634998585,0
+MXF.US,D,20120215,000000,12.702,12.702,12.5773,12.5832,46001.11166215,0
+MXF.US,D,20120216,000000,12.6251,12.6864,12.5501,12.6212,50845.387471757,0
+MXF.US,D,20120217,000000,12.6932,12.7712,12.666,12.7332,66747.918997658,0
+MXF.US,D,20120221,000000,12.7712,12.8053,12.7332,12.7448,64505.464913685,0
+MXF.US,D,20120222,000000,12.7897,12.816,12.5686,12.5686,102681.60286981,0
+MXF.US,D,20120223,000000,12.6309,12.6475,12.5501,12.5686,78923.294697175,0
+MXF.US,D,20120224,000000,12.6251,12.6251,12.5559,12.5589,51043.553057016,0
+MXF.US,D,20120227,000000,12.5141,12.5501,12.4381,12.5141,51400.867169299,0
+MXF.US,D,20120228,000000,12.5559,12.6426,12.5229,12.5969,76591.512085133,0
+MXF.US,D,20120229,000000,12.6075,12.7654,12.6017,12.6075,96002.498558346,0
+MXF.US,D,20120301,000000,12.6932,12.702,12.5657,12.6758,125795.10281684,0
+MXF.US,D,20120302,000000,12.6962,12.7234,12.6748,12.7206,97456.397360043,0
+MXF.US,D,20120305,000000,12.7206,12.7206,12.5773,12.6758,59021.514701919,0
+MXF.US,D,20120306,000000,12.5238,12.5617,12.3398,12.3466,84297.381087061,0
+MXF.US,D,20120307,000000,12.44,12.44,12.3728,12.4371,57293.469727869,0
+MXF.US,D,20120308,000000,12.5345,12.6017,12.5092,12.5871,114535.60122121,0
+MXF.US,D,20120309,000000,12.6602,12.7526,12.6602,12.7128,36694.516507788,0
+MXF.US,D,20120312,000000,12.6758,12.6806,12.6144,12.6514,30625.310422458,0
+MXF.US,D,20120313,000000,12.6932,12.778,12.666,12.778,71932.053919809,0
+MXF.US,D,20120314,000000,12.7828,12.8306,12.6806,12.6864,106852.32104247,0
+MXF.US,D,20120315,000000,12.7566,12.8199,12.6864,12.8199,41123.979382448,0
+MXF.US,D,20120316,000000,12.8666,12.8822,12.8306,12.8822,79109.139106149,0
+MXF.US,D,20120319,000000,12.8666,12.8744,12.8053,12.8617,57569.669429604,0
+MXF.US,D,20120320,000000,12.775,12.775,12.5589,12.6251,289274.52330307,0
+MXF.US,D,20120321,000000,12.7293,12.7488,12.6377,12.7332,64900.769319514,0
+MXF.US,D,20120322,000000,12.666,12.666,12.5501,12.5735,45612.994609155,0
+MXF.US,D,20120323,000000,12.5755,12.6748,12.5501,12.6514,45101.665793304,0
+MXF.US,D,20120326,000000,12.7712,12.9786,12.7234,12.9533,85336.466953811,0
+MXF.US,D,20120327,000000,13.0293,13.0293,12.9115,12.9221,63927.396392955,0
+MXF.US,D,20120328,000000,12.9913,12.9913,12.7956,12.8744,87497.806627236,0
+MXF.US,D,20120329,000000,12.8433,12.8433,12.7576,12.7576,207175.44541829,0
+MXF.US,D,20120330,000000,12.8822,12.9533,12.8248,12.9455,43590.268168942,0
+MXF.US,D,20120402,000000,13.0117,13.2367,12.9494,13.19,98701.862929576,0
+MXF.US,D,20120403,000000,13.2416,13.2416,13.1695,13.2026,84808.709902912,0
+MXF.US,D,20120404,000000,13.1257,13.1374,13.0575,13.0653,82948.212283792,0
+MXF.US,D,20120405,000000,13.1588,13.2143,13.0117,13.1102,112764.43213016,0
+MXF.US,D,20120409,000000,13.04,13.04,12.7712,12.8598,57444.404137367,0
+MXF.US,D,20120410,000000,12.7848,12.8179,12.4839,12.5705,80311.480558682,0
+MXF.US,D,20120411,000000,12.6689,12.706,12.5345,12.5755,72742.171260584,0
+MXF.US,D,20120412,000000,12.6241,12.7712,12.6241,12.7712,31983.720107941,0
+MXF.US,D,20120413,000000,12.8024,12.8024,12.5462,12.5462,33031.020092214,0
+MXF.US,D,20120416,000000,12.6455,12.6796,12.4605,12.5501,30721.826303361,0
+MXF.US,D,20120417,000000,12.629,12.815,12.629,12.7536,28239.109281821,0
+MXF.US,D,20120418,000000,12.7536,12.775,12.6689,12.7536,56747.230912542,0
+MXF.US,D,20120419,000000,12.8024,12.8218,12.6582,12.7448,68027.267801975,0
+MXF.US,D,20120420,000000,12.8345,12.8881,12.8345,12.8803,20168.738814777,0
+MXF.US,D,20120423,000000,12.5569,12.664,12.5179,12.6563,53278.819788156,0
+MXF.US,D,20120424,000000,12.7302,12.74,12.4508,12.6417,166450.87750043,0
+MXF.US,D,20120425,000000,12.7206,12.7206,12.6017,12.6582,86407.382525964,0
+MXF.US,D,20120426,000000,12.629,12.7234,12.6017,12.7234,27838.671052539,0
+MXF.US,D,20120427,000000,12.7234,12.9017,12.7234,12.9017,67356.790459102,0
+MXF.US,D,20120430,000000,12.8744,12.9163,12.8267,12.8929,33613.195671706,0
+MXF.US,D,20120501,000000,12.9543,13.0653,12.9211,13.0264,51561.04246101,0
+MXF.US,D,20120502,000000,13.0117,13.0264,12.9065,13.0117,52744.902149115,0
+MXF.US,D,20120503,000000,13.04,13.0682,12.9543,12.9796,56788.301500161,0
+MXF.US,D,20120504,000000,12.9211,12.9211,12.7654,12.8024,28924.988095051,0
+MXF.US,D,20120507,000000,12.8345,12.9065,12.8218,12.8929,45921.024016294,0
+MXF.US,D,20120508,000000,12.7498,12.775,12.5755,12.6075,57997.830305527,0
+MXF.US,D,20120509,000000,12.5141,12.5501,12.4371,12.5462,49565.011902749,0
+MXF.US,D,20120510,000000,12.4546,12.6115,12.4508,12.4985,78275.406177493,0
+MXF.US,D,20120511,000000,12.4546,12.5345,12.403,12.4546,52609.369209974,0
+MXF.US,D,20120514,000000,12.2472,12.2618,12.1586,12.1887,32142.868634962,0
+MXF.US,D,20120515,000000,12.1791,12.1947,11.9161,11.9219,45862.498428938,0
+MXF.US,D,20120516,000000,11.9414,11.9414,11.7525,11.7943,41101.390559258,0
+MXF.US,D,20120517,000000,11.7164,11.7953,11.6482,11.6814,31846.133639419,0
+MXF.US,D,20120518,000000,11.7008,11.7437,11.5236,11.5791,43208.311704089,0
+MXF.US,D,20120521,000000,11.5177,11.8001,11.5177,11.8001,35189.279471568,0
+MXF.US,D,20120522,000000,11.8001,11.8985,11.7378,11.7456,45436.391082395,0
+MXF.US,D,20120523,000000,11.7456,11.7456,11.5119,11.6454,61829.716130337,0
+MXF.US,D,20120524,000000,11.6901,11.732,11.6454,11.6638,42649.751712477,0
+MXF.US,D,20120525,000000,11.6326,11.7164,11.6326,11.6638,23317.826120428,0
+MXF.US,D,20120529,000000,11.7855,11.9219,11.7855,11.9161,41826.286430725,0
+MXF.US,D,20120530,000000,11.8371,11.8411,11.7456,11.7456,37450.215319969,0
+MXF.US,D,20120531,000000,11.7943,11.7943,11.5655,11.5752,51882.419809126,0
+MXF.US,D,20120601,000000,11.4096,11.4749,11.3746,11.4573,44325.431687314,0
+MXF.US,D,20120604,000000,11.5391,11.5742,11.4701,11.5051,47013.501646947,0
+MXF.US,D,20120605,000000,11.5382,11.5752,11.3979,11.4847,38633.048243383,0
+MXF.US,D,20120606,000000,11.5586,11.696,11.5586,11.6326,26088.037255299,0
+MXF.US,D,20120607,000000,11.8518,11.9005,11.7437,11.7456,50033.216601601,0
+MXF.US,D,20120608,000000,11.7067,11.7067,11.5469,11.696,18308.241195656,0
+MXF.US,D,20120611,000000,11.7164,11.7817,11.5391,11.6112,52135.00392298,0
+MXF.US,D,20120612,000000,11.6385,11.7125,11.5391,11.6638,22122.672020729,0
+MXF.US,D,20120613,000000,11.6638,11.7193,11.6482,11.6852,21892.676730065,0
+MXF.US,D,20120614,000000,11.6814,11.7525,11.6454,11.7456,65193.397256296,0
+MXF.US,D,20120615,000000,11.7583,11.881,11.7583,11.8207,69066.353668724,0
+MXF.US,D,20120618,000000,11.8713,11.9978,11.8079,11.9978,28140.539871536,0
+MXF.US,D,20120619,000000,12.029,12.2949,12.029,12.2472,65541.470486362,0
+MXF.US,D,20120620,000000,12.3144,12.3592,12.2161,12.2618,45765.982548034,0
+MXF.US,D,20120621,000000,12.3368,12.3368,12.0612,12.0787,42849.970827117,0
+MXF.US,D,20120622,000000,12.0865,12.2345,12.068,12.2229,46993.993117828,0
+MXF.US,D,20120625,000000,12.1323,12.2257,12.1274,12.2033,29286.409266093,0
+MXF.US,D,20120626,000000,12.3544,12.4878,12.2725,12.4469,61066.829965323,0
+MXF.US,D,20120627,000000,12.5345,12.6748,12.5345,12.6582,22107.270550371,0
+MXF.US,D,20120628,000000,12.629,12.7234,12.6017,12.7234,37632.979434872,0
+MXF.US,D,20120629,000000,13.04,13.1052,13.0117,13.079,44432.215215122,0
+MXF.US,D,20120702,000000,13.0848,13.1646,13.079,13.1646,55410.383285559,0
+MXF.US,D,20120703,000000,13.2523,13.2659,13.1812,13.2553,58275.056771952,0
+MXF.US,D,20120705,000000,13.2553,13.2659,13.1695,13.1812,42424.890245265,0
+MXF.US,D,20120706,000000,13.115,13.115,13.0244,13.0556,40945.322326307,0
+MXF.US,D,20120709,000000,13.1004,13.1481,13.0614,13.1102,40421.672334171,0
+MXF.US,D,20120710,000000,13.2601,13.3195,13.1754,13.1919,62683.984352803,0
+MXF.US,D,20120711,000000,13.2202,13.2941,13.1812,13.2825,58173.407067597,0
+MXF.US,D,20120712,000000,13.2153,13.2153,13.0371,13.1695,75160.202106625,0
+MXF.US,D,20120713,000000,13.1958,13.3399,13.1958,13.3399,66837.247525728,0
+MXF.US,D,20120716,000000,13.562,13.5883,13.3195,13.5152,92671.673902482,0
+MXF.US,D,20120717,000000,13.5649,13.5649,13.4588,13.5503,65804.322247121,0
+MXF.US,D,20120718,000000,13.5503,13.6613,13.485,13.5152,66545.646353636,0
+MXF.US,D,20120719,000000,13.5396,13.5396,13.453,13.4968,41136.300558734,0
+MXF.US,D,20120720,000000,13.485,13.4968,13.3818,13.453,60442.557033521,0
+MXF.US,D,20120723,000000,13.2553,13.3594,13.1364,13.3312,84416.485791155,0
+MXF.US,D,20120724,000000,13.4062,13.4062,13.0672,13.1004,37872.215607749,0
+MXF.US,D,20120725,000000,13.2095,13.2095,13.0731,13.1052,33640.918318349,0
+MXF.US,D,20120726,000000,13.2717,13.4754,13.2717,13.4374,127770.59808129,0
+MXF.US,D,20120727,000000,13.5552,13.7179,13.4754,13.7081,85431.956070023,0
+MXF.US,D,20120730,000000,13.9594,13.9594,13.6535,13.6779,43564.59905168,0
+MXF.US,D,20120731,000000,13.6613,13.7227,13.5036,13.5503,27517.293704424,0
+MXF.US,D,20120801,000000,13.5503,13.6107,13.4792,13.5152,48549.541623881,0
+MXF.US,D,20120802,000000,13.3818,13.5299,13.3672,13.49,40318.995865125,0
+MXF.US,D,20120803,000000,13.6535,13.751,13.6535,13.7081,22795.202892982,0
+MXF.US,D,20120806,000000,13.7179,13.8678,13.6419,13.6663,82235.63758861,0
+MXF.US,D,20120807,000000,13.8046,13.8046,13.6779,13.751,32580.2703931,0
+MXF.US,D,20120808,000000,13.7139,13.7179,13.5757,13.6847,104087.24373105,0
+MXF.US,D,20120809,000000,13.7558,13.8192,13.6779,13.7626,37961.54413582,0
+MXF.US,D,20120810,000000,13.8192,13.8192,13.6779,13.7685,20722.164982936,0
+MXF.US,D,20120813,000000,13.7987,13.7987,13.5981,13.6059,58221.665008048,0
+MXF.US,D,20120814,000000,13.6565,13.7451,13.5299,13.5883,64735.460204349,0
+MXF.US,D,20120815,000000,13.6195,13.7023,13.5708,13.6905,24516.060514199,0
+MXF.US,D,20120816,000000,13.6663,13.7685,13.6663,13.7179,52958.469204731,0
+MXF.US,D,20120817,000000,13.6711,13.7227,13.5932,13.6711,36526.127098552,0
+MXF.US,D,20120820,000000,13.6663,13.6847,13.6331,13.6419,18943.808539053,0
+MXF.US,D,20120821,000000,13.6711,13.7451,13.4422,13.485,85342.627541953,0
+MXF.US,D,20120822,000000,13.4422,13.4704,13.3107,13.412,38155.602662318,0
+MXF.US,D,20120823,000000,13.4636,13.4636,13.3789,13.4325,23768.575819541,0
+MXF.US,D,20120824,000000,13.3137,13.5299,13.3137,13.4704,40809.789387166,0
+MXF.US,D,20120827,000000,13.5299,13.5503,13.4159,13.448,33357.531263781,0
+MXF.US,D,20120828,000000,13.4792,13.4792,13.3029,13.4004,47771.253988509,0
+MXF.US,D,20120829,000000,13.412,13.4792,13.3312,13.4588,72133.29979914,0
+MXF.US,D,20120830,000000,13.3399,13.4159,13.2338,13.2777,38282.921483935,0
+MXF.US,D,20120831,000000,13.2863,13.3789,13.2717,13.2863,97838.353824895,0
+MXF.US,D,20120904,000000,13.2863,13.3887,13.2863,13.3789,15687.937705594,0
+MXF.US,D,20120905,000000,13.4374,13.4704,13.3633,13.4004,24450.347574009,0
+MXF.US,D,20120906,000000,13.4704,13.6964,13.4704,13.6663,35617.440347491,0
+MXF.US,D,20120907,000000,13.7685,13.9194,13.7227,13.751,55496.631519557,0
+MXF.US,D,20120910,000000,13.6613,13.6711,13.6059,13.6331,48613.201034689,0
+MXF.US,D,20120911,000000,13.7023,13.7744,13.6165,13.7685,45554.469021799,0
+MXF.US,D,20120912,000000,13.7685,13.86,13.7344,13.8454,44586.229918691,0
+MXF.US,D,20120913,000000,13.8961,14.1552,13.7987,14.1279,72205.173327471,0
+MXF.US,D,20120914,000000,14.2068,14.4473,14.2068,14.2496,50387.450419811,0
+MXF.US,D,20120917,000000,14.2018,14.2311,14.0938,14.1142,26076.742843704,0
+MXF.US,D,20120918,000000,13.9955,14.2156,13.9955,14.2018,23329.120532023,0
+MXF.US,D,20120919,000000,14.2311,14.3499,14.2018,14.3499,22852.701715648,0
+MXF.US,D,20120920,000000,14.2554,14.2866,14.196,14.2311,46064.771072959,0
+MXF.US,D,20120921,000000,14.3071,14.4376,14.2837,14.4376,28631.333393577,0
+MXF.US,D,20120924,000000,14.3772,14.3772,13.9594,14.3071,43920.886399271,0
+MXF.US,D,20120925,000000,14.3071,14.4668,14.3071,14.3665,61079.151141609,0
+MXF.US,D,20120926,000000,14.3305,14.4425,14.311,14.4201,36625.723273527,0
+MXF.US,D,20120927,000000,14.4532,14.5642,14.4425,14.5174,94304.22976032,0
+MXF.US,D,20120928,000000,14.5486,14.5486,14.4337,14.4804,32299.963632604,0
+MXF.US,D,20121001,000000,14.5778,14.7073,14.5486,14.6937,45608.887550393,0
+MXF.US,D,20121002,000000,14.6937,14.947,14.6635,14.9158,50700.613650401,0
+MXF.US,D,20121003,000000,14.9791,15.018,14.8924,14.9878,72769.893907227,0
+MXF.US,D,20121004,000000,14.9947,15.3394,14.9947,15.3278,40047.929986842,0
+MXF.US,D,20121005,000000,15.3911,15.5956,15.3911,15.5956,92662.433020268,0
+MXF.US,D,20121008,000000,15.5586,15.5586,15.4875,15.5206,68109.408977212,0
+MXF.US,D,20121009,000000,15.5683,15.6442,15.3112,15.3609,74802.887994344,0
+MXF.US,D,20121010,000000,15.4008,15.4359,14.8924,15.1009,57012.136202682,0
+MXF.US,D,20121011,000000,15.285,15.3531,15.0881,15.0999,27628.184290994,0
+MXF.US,D,20121012,000000,15.0599,15.0823,14.9626,15.0336,31568.907172994,0
+MXF.US,D,20121015,000000,14.983,15.1105,14.9742,15.0999,39646.46499287,0
+MXF.US,D,20121016,000000,15.1301,15.3044,15.1301,15.1924,41136.300558734,0
+MXF.US,D,20121017,000000,15.2226,15.3044,15.1807,15.3044,20292.977342323,0
+MXF.US,D,20121018,000000,15.2372,15.2976,15.1544,15.2976,19393.531473476,0
+MXF.US,D,20121019,000000,15.2488,15.2712,15.1173,15.2148,24345.617575582,0
+MXF.US,D,20121022,000000,15.3044,15.4875,15.281,15.4125,39047.861178331,0
+MXF.US,D,20121023,000000,15.2265,15.2712,15.1544,15.1544,39279.909998375,0
+MXF.US,D,20121024,000000,15.2634,15.3307,15.1544,15.2109,15067.771832553,0
+MXF.US,D,20121025,000000,15.3813,15.5839,15.2488,15.281,111143.17068393,0
+MXF.US,D,20121026,000000,15.2488,15.3638,15.1301,15.2586,52989.272145445,0
+MXF.US,D,20121031,000000,15.3862,15.3862,15.1047,15.1349,23163.811416859,0
+MXF.US,D,20121101,000000,15.1379,15.2148,15.0735,15.1544,42206.189366197,0
+MXF.US,D,20121102,000000,15.1603,15.4067,14.983,15.1495,49603.002196296,0
+MXF.US,D,20121105,000000,15.0599,15.2634,15.0336,15.2634,16031.903876899,0
+MXF.US,D,20121106,000000,15.205,15.3862,15.1651,15.3735,23983.169639849,0
+MXF.US,D,20121107,000000,15.3424,15.3424,15.0083,15.0775,59754.624690909,0
+MXF.US,D,20121108,000000,14.9956,15.0336,14.8583,14.908,30856.332477812,0
+MXF.US,D,20121109,000000,14.9791,14.9791,14.7863,14.8466,55523.32740151,0
+MXF.US,D,20121112,000000,14.7697,14.833,14.4035,14.607,60906.65467361,0
+MXF.US,D,20121113,000000,14.5145,14.5672,14.4279,14.534,17604.907382689,0
+MXF.US,D,20121114,000000,14.5788,14.6548,14.196,14.2448,34041.35654763,0
+MXF.US,D,20121115,000000,14.1668,14.1795,13.8026,13.9039,86870.453401363,0
+MXF.US,D,20121116,000000,14.0353,14.2895,13.9253,14.2798,30811.154831432,0
+MXF.US,D,20121119,000000,14.3441,14.5038,14.3441,14.4804,35034.238003309,0
+MXF.US,D,20121120,000000,14.3967,14.4804,14.3967,14.4804,21001.444978742,0
+MXF.US,D,20121121,000000,14.4804,14.8583,14.4678,14.4804,129460.6527618,0
+MXF.US,D,20121123,000000,14.5272,14.6937,14.5272,14.6713,18273.331196181,0
+MXF.US,D,20121126,000000,14.607,14.6713,14.5456,14.6713,26234.864606036,0
+MXF.US,D,20121127,000000,14.6713,14.7259,14.6188,14.6713,31891.311285799,0
+MXF.US,D,20121128,000000,14.5379,14.6713,14.4843,14.6275,40303.594394767,0
+MXF.US,D,20121129,000000,14.8038,14.8106,14.7317,14.8106,24167.987284132,0
+MXF.US,D,20121130,000000,14.8749,15.243,14.8106,15.1992,58162.112656001,0
+MXF.US,D,20121203,000000,15.285,15.2908,15.0881,15.1924,74375.753883111,0
+MXF.US,D,20121204,000000,15.2265,15.2265,15.1301,15.1924,44219.674924195,0
+MXF.US,D,20121205,000000,15.2538,15.3492,15.2148,15.2712,65225.2269617,0
+MXF.US,D,20121206,000000,15.2732,15.2732,15.1924,15.2732,24864.133744266,0
+MXF.US,D,20121207,000000,15.3044,15.358,15.2488,15.3044,50762.21953183,0
+MXF.US,D,20121210,000000,15.2908,15.3122,15.2586,15.2908,55156.772407013,0
+MXF.US,D,20121211,000000,15.3424,15.5215,15.3365,15.358,117673.39411527,0
+MXF.US,D,20121212,000000,15.3307,15.43,15.3122,15.43,93842.185649611,0
+MXF.US,D,20121213,000000,15.4982,15.4982,15.4456,15.4787,95230.371511118,0
+MXF.US,D,20121214,000000,15.43,15.4943,15.3813,15.4943,69534.558367576,0
+MXF.US,D,20121217,000000,15.4456,15.5041,15.4407,15.4671,64940.813142442,0
+MXF.US,D,20121218,000000,15.4456,15.5839,15.4456,15.5693,93243.58183507,0
+MXF.US,D,20121219,000000,15.7154,15.7193,15.5488,15.5693,97986.207940322,0
+MXF.US,D,20121220,000000,15.6492,15.9073,15.6268,15.6969,149817.28951492,0
+MXF.US,D,20121221,000000,15.6608,15.8371,15.5537,15.8371,81014.81437165,0
+MXF.US,D,20121224,000000,15.7358,15.7417,15.5031,15.6502,46172.581365457,0
+MXF.US,D,20121226,000000,15.0385,15.6998,15.0385,15.656,51373.144522656,0
+MXF.US,D,20121227,000000,15.656,15.6998,15.5333,15.5878,71931.027155118,0
+MXF.US,D,20121228,000000,15.5479,15.7222,15.4631,15.7115,127880.46190317,0
+MXF.US,D,20121231,000000,15.8731,16.3124,15.8429,16.3017,103665.24344327,0
+MXF.US,D,20130102,000000,16.5783,16.8568,16.5783,16.852,126446.07163059,0
+MXF.US,D,20130103,000000,16.8305,16.9279,16.699,16.8958,71184.56922515,0
+MXF.US,D,20130104,000000,16.9455,17.4519,16.9055,17.3633,180225.9525877,0
+MXF.US,D,20130107,000000,17.3565,17.3847,17.1266,17.2123,194061.60679169,0
+MXF.US,D,20130108,000000,17.11,17.1743,16.9279,17.074,48047.453690244,0
+MXF.US,D,20130109,000000,17.0253,17.1032,17.0253,17.0876,58774.064411517,0
+MXF.US,D,20130110,000000,17.1997,17.4938,17.1451,17.4694,167485.85630842,0
+MXF.US,D,20130111,000000,17.4636,17.6321,17.3565,17.4938,80675.982023796,0
+MXF.US,D,20130114,000000,17.5551,17.6652,17.5026,17.6652,81845.467006234,0
+MXF.US,D,20130115,000000,17.6954,17.7499,17.5727,17.6885,82241.798176753,0
+MXF.US,D,20130116,000000,17.6652,17.7772,17.6097,17.7772,52121.655982004,0
+MXF.US,D,20130117,000000,17.9136,18.1522,17.8474,18.0986,146992.65985145,0
+MXF.US,D,20130118,000000,18.1044,18.4307,18.1044,18.4307,152845.2185871,0
+MXF.US,D,20130122,000000,18.7053,18.7053,18.3635,18.4249,113815.8391732,0
+MXF.US,D,20130123,000000,18.4882,18.4882,18.2076,18.3275,153628.64004593,0
+MXF.US,D,20130124,000000,18.1424,18.2564,17.8132,17.9136,105027.76018752,0
+MXF.US,D,20130125,000000,17.9632,18.1044,17.822,18.0986,77095.65354815,0
+MXF.US,D,20130128,000000,17.9963,18.3839,17.9681,18.3236,200741.73786785,0
+MXF.US,D,20130129,000000,18.4141,18.4181,18.2456,18.3323,114338.46240064,0
+MXF.US,D,20130130,000000,18.4346,18.4346,18.3275,18.3567,56518.262386568,0
+MXF.US,D,20130131,000000,18.3635,18.4181,18.1161,18.1774,50488.073359476,0
+MXF.US,D,20130201,000000,18.2456,18.458,18.194,18.458,88121.052794348,0
+MXF.US,D,20130204,000000,18.4044,18.458,18.2232,18.3275,64770.370203825,0
+MXF.US,D,20130205,000000,18.5086,18.8164,18.0343,18.0489,154691.34150056,0
+MXF.US,D,20130206,000000,18.0489,18.0879,17.9437,18.0538,88046.098971944,0
+MXF.US,D,20130207,000000,18.0597,18.1834,17.4752,17.5727,220550.08227627,0
+MXF.US,D,20130208,000000,17.488,17.8064,17.488,17.8064,106459.07016603,0
+MXF.US,D,20130211,000000,17.8648,17.8648,17.4305,17.5649,92007.357147752,0
+MXF.US,D,20130212,000000,17.6321,17.6321,17.4441,17.5551,58875.714115873,0
+MXF.US,D,20130213,000000,17.4752,17.7743,17.4373,17.5805,333657.45381305,0
+MXF.US,D,20130214,000000,17.8356,17.8512,17.7217,17.7499,217308.58614848,0
+MXF.US,D,20130215,000000,17.8512,18.0441,17.8512,17.9213,170357.71714765,0
+MXF.US,D,20130219,000000,18.1044,18.1736,17.9291,18.0538,138190.20616012,0
+MXF.US,D,20130220,000000,18.0937,18.0937,17.7051,17.7051,110015.7830538,0
+MXF.US,D,20130221,000000,17.6769,18.122,17.2386,17.4752,136127.43589698,0
+MXF.US,D,20130222,000000,17.5084,17.6603,17.374,17.5026,69595.137484314,0
+MXF.US,D,20130225,000000,17.5727,17.7013,17.1314,17.1314,130412.46362985,0
+MXF.US,D,20130226,000000,17.1451,17.3107,17.0876,17.2279,88633.40837489,0
+MXF.US,D,20130227,000000,17.1607,17.897,17.1607,17.8474,67893.788392215,0
+MXF.US,D,20130228,000000,17.9009,18.1522,17.8844,18.0265,95916.250324347,0
+MXF.US,D,20130301,000000,17.9009,18.4882,17.8775,18.4882,118796.67468664,0
+MXF.US,D,20130304,000000,18.3236,18.908,18.3236,18.6557,115429.9132666,0
+MXF.US,D,20130305,000000,18.8466,18.9566,18.7949,18.832,100350.84702246,0
+MXF.US,D,20130306,000000,18.9858,19.0258,18.5368,18.7277,114232.70563753,0
+MXF.US,D,20130307,000000,18.6927,18.6927,18.5592,18.6002,65583.567838672,0
+MXF.US,D,20130308,000000,18.6606,18.9254,18.6255,18.9196,83325.034925193,0
+MXF.US,D,20130311,000000,18.908,19.2898,18.8962,19.1943,96364.946494081,0
+MXF.US,D,20130312,000000,19.1855,19.4349,19.1319,19.2459,64894.608731371,0
+MXF.US,D,20130313,000000,19.5663,19.8673,19.4309,19.5468,328270.01948219,0
+MXF.US,D,20130314,000000,19.7669,20.0766,19.7669,19.8459,416170.31786809,0
+MXF.US,D,20130315,000000,19.9958,20.3582,19.9705,20.0075,361867.81368354,0
+MXF.US,D,20130318,000000,19.8819,20.735,19.8819,20.6659,603055.86623813,0
+MXF.US,D,20130319,000000,20.7828,21.4918,20.7828,21.2454,597601.69220239,0
+MXF.US,D,20130320,000000,21.3525,21.4918,19.8673,20.3367,645561.87089394,0
+MXF.US,D,20130321,000000,20.2744,20.2744,19.2683,19.4349,470030.28647104,0
+MXF.US,D,20130322,000000,19.4417,20.1059,19.4417,19.7718,274485.00470163,0
+MXF.US,D,20130325,000000,20.1176,20.5023,19.728,20.2121,235099.33794014,0
+MXF.US,D,20130326,000000,20.4955,20.6328,20.0494,20.5577,184440.82164205,0
+MXF.US,D,20130327,000000,20.2948,20.7282,20.2237,20.3737,178026.62262072,0
+MXF.US,D,20130328,000000,20.5217,20.6435,20.3834,20.5773,85273.834307693,0
+MXF.US,D,20130401,000000,20.7828,21.0194,20.5627,20.8636,165744.4633934,0
+MXF.US,D,20130402,000000,21.1344,21.6847,21.0886,21.4752,209113.97715388,0
+MXF.US,D,20130403,000000,21.3185,21.4577,20.1653,20.2121,292503.69825458,0
+MXF.US,D,20130404,000000,20.1653,20.7282,20.1653,20.6659,134332.65121804,0
+MXF.US,D,20130405,000000,20.4477,21.2561,20.4194,21.2045,125717.06870036,0
+MXF.US,D,20130408,000000,21.2629,21.2629,20.7156,20.8334,170934.75890369,0
+MXF.US,D,20130409,000000,20.8052,20.811,20.0592,20.1623,221578.90049611,0
+MXF.US,D,20130410,000000,20.1847,20.2821,19.6111,19.6286,192558.42328486,0
+MXF.US,D,20130411,000000,19.5848,19.7153,19.5089,19.6638,303386.3772088,0
+MXF.US,D,20130412,000000,19.6588,19.7368,19.3861,19.4981,193715.58709101,0
+MXF.US,D,20130415,000000,19.3364,19.392,18.756,18.7852,209737.22332099,0
+MXF.US,D,20130416,000000,18.9927,19.203,18.8086,19.1105,141751.02610664,0
+MXF.US,D,20130417,000000,19.0482,19.1514,18.9244,18.9244,106112.02370065,0
+MXF.US,D,20130418,000000,19.018,19.1105,18.0167,18.1774,249281.01184482,0
+MXF.US,D,20130419,000000,18.4765,19.4981,18.0733,19.3268,134647.86797801,0
+MXF.US,D,20130422,000000,19.4601,19.7104,19.3657,19.6764,102966.01668907,0
+MXF.US,D,20130423,000000,19.6111,20.439,19.6111,20.4088,142639.17756389,0
+MXF.US,D,20130424,000000,20.5831,20.5831,19.6696,20.0688,225122.2654429,0
+MXF.US,D,20130425,000000,20.3737,20.5344,20.0757,20.3892,166438.55632415,0
+MXF.US,D,20130426,000000,20.2948,20.2977,19.8926,20.1351,114798.45298198,0
+MXF.US,D,20130429,000000,20.1409,20.4516,20.1409,20.2529,114409.30916429,0
+MXF.US,D,20130430,000000,20.3104,20.5393,20.2588,20.513,69163.896314319,0
+MXF.US,D,20130501,000000,20.5393,20.5393,20.1273,20.1847,63853.46933524,0
+MXF.US,D,20130502,000000,20.3961,20.4711,20.3572,20.4584,46215.705482457,0
+MXF.US,D,20130503,000000,20.5052,21.1762,20.5052,20.96,157683.33380857,0
+MXF.US,D,20130506,000000,21.1022,21.1022,20.2773,20.5285,137293.84058534,0
+MXF.US,D,20130507,000000,20.5052,20.5987,20.4204,20.4974,96540.523256149,0
+MXF.US,D,20130508,000000,20.3961,20.4945,19.9608,20.1409,108303.1395501,0
+MXF.US,D,20130509,000000,19.9296,20.0202,19.7104,19.7426,114521.22651555,0
+MXF.US,D,20130510,000000,19.6638,19.7104,19.4981,19.5848,98762.442046313,0
+MXF.US,D,20130513,000000,19.8399,19.8399,19.5537,19.6638,44352.127569266,0
+MXF.US,D,20130514,000000,19.6111,20.2948,19.4981,20.2715,119585.22996892,0
+MXF.US,D,20130515,000000,20.4974,20.8441,20.3737,20.6259,128087.86837064,0
+MXF.US,D,20130516,000000,20.6834,20.7107,20.2423,20.2773,45925.131075056,0
+MXF.US,D,20130517,000000,19.992,20.5879,19.9442,20.3036,84680.364316605,0
+MXF.US,D,20130520,000000,20.2715,20.2977,19.578,19.7553,90724.928049363,0
+MXF.US,D,20130521,000000,19.6111,19.726,19.0657,19.0901,179849.12994629,0
+MXF.US,D,20130522,000000,19.0901,19.2898,18.4083,18.4629,194253.61178881,0
+MXF.US,D,20130523,000000,18.4083,18.7735,18.3499,18.7005,138544.43997833,0
+MXF.US,D,20130524,000000,18.7005,19.354,18.7005,19.1183,89028.712780718,0
+MXF.US,D,20130528,000000,19.4387,19.578,19.1231,19.2848,59267.938227631,0
+MXF.US,D,20130529,000000,19.1027,19.2147,18.644,18.6693,62720.947881659,0
+MXF.US,D,20130530,000000,18.6586,18.8622,18.4239,18.4697,71178.408637007,0
+MXF.US,D,20130531,000000,18.42,18.5846,18.3839,18.42,61830.742895027,0
+MXF.US,D,20130603,000000,18.4346,18.535,18.3382,18.4473,67280.809872009,0
+MXF.US,D,20130604,000000,18.4882,18.608,18.3898,18.4882,56070.592981527,0
+MXF.US,D,20130605,000000,18.5486,18.5798,18.3499,18.535,68320.922503448,0
+MXF.US,D,20130606,000000,18.4765,18.5846,18.3829,18.4531,25247.116973809,0
+MXF.US,D,20130607,000000,18.4297,18.6021,18.4297,18.6021,88904.474253172,0
+MXF.US,D,20130610,000000,18.6898,18.6898,18.4882,18.5554,32951.959211048,0
+MXF.US,D,20130611,000000,18.4297,18.4629,18.0616,18.0675,126347.5022203,0
+MXF.US,D,20130612,000000,18.0616,18.0927,16.9309,17.0468,318725.21491964,0
+MXF.US,D,20130613,000000,17.0468,17.5843,16.9231,17.5581,88598.498375413,0
+MXF.US,D,20130614,000000,17.6837,18.0791,17.5707,17.821,96024.060616846,0
+MXF.US,D,20130617,000000,17.8746,18.0099,17.8707,17.9018,55943.27415991,0
+MXF.US,D,20130618,000000,17.7938,17.8259,17.336,17.3565,93474.603890425,0
+MXF.US,D,20130619,000000,17.336,17.4666,16.9893,17.0886,56190.724450311,0
+MXF.US,D,20130620,000000,16.9075,16.9397,16.3552,16.5218,175322.12442604,0
+MXF.US,D,20130621,000000,16.6309,16.7566,16.1683,16.4234,98549.901755386,0
+MXF.US,D,20130624,000000,16.1751,16.2335,15.1622,15.7631,251076.82328844,0
+MXF.US,D,20130625,000000,15.6998,16.3426,15.6998,16.2735,82730.538169414,0
+MXF.US,D,20130626,000000,16.2871,16.6309,16.2871,16.6251,75301.89563391,0
+MXF.US,D,20130627,000000,16.741,17.2016,16.6932,17.185,54380.538301024,0
+MXF.US,D,20130628,000000,17.2016,17.7665,17.1286,17.6525,85633.201949354,0
+MXF.US,D,20130701,000000,17.6272,18.3898,17.6272,18.0577,67528.26016241,0
+MXF.US,D,20130702,000000,18.0099,18.0479,17.6963,17.7714,66798.230467491,0
+MXF.US,D,20130703,000000,17.5298,17.6272,17.3866,17.4908,30620.176599005,0
+MXF.US,D,20130705,000000,17.6379,17.782,17.3525,17.5415,98224.41734851,0
+MXF.US,D,20130708,000000,17.4208,17.7743,17.4208,17.5785,93762.098003755,0
+MXF.US,D,20130709,000000,17.4967,17.6379,17.3565,17.4908,47208.586938135,0
+MXF.US,D,20130710,000000,17.409,17.483,17.2893,17.3565,81302.308484979,0
+MXF.US,D,20130711,000000,17.5483,17.7499,17.4908,17.6759,96033.30149906,0
+MXF.US,D,20130712,000000,17.6603,18.0421,17.6447,17.897,89222.771307215,0
+MXF.US,D,20130715,000000,17.9915,18.0723,17.7256,17.7928,145983.35016073,0
+MXF.US,D,20130716,000000,17.7032,17.8775,17.3399,17.4674,136711.66500585,0
+MXF.US,D,20130717,000000,17.4616,17.8454,17.3399,17.8386,99840.544971299,0
+MXF.US,D,20130718,000000,17.7499,18.1628,17.7499,17.9018,64083.464625904,0
+MXF.US,D,20130719,000000,17.786,18.1376,17.7694,18.0489,84541.751083392,0
+MXF.US,D,20130722,000000,17.9671,18.0139,17.786,17.786,46441.593714358,0
+MXF.US,D,20130723,000000,17.857,18.0401,17.7743,18.0265,68742.922791229,0
+MXF.US,D,20130724,000000,18.1843,18.1912,17.7772,18.0723,113924.67623039,0
+MXF.US,D,20130725,000000,18.0343,18.2262,17.8844,18.1103,79729.304979189,0
+MXF.US,D,20130726,000000,17.9613,18.1628,17.9476,18.1346,29030.744858168,0
+MXF.US,D,20130729,000000,17.8775,17.9915,17.8318,17.8698,28086.121342941,0
+MXF.US,D,20130730,000000,17.8629,17.9321,17.6369,17.6847,51300.244229633,0
+MXF.US,D,20130731,000000,17.6369,17.8492,17.6369,17.6369,70229.67806302,0
+MXF.US,D,20130801,000000,17.7558,18.0343,17.7558,17.9613,36926.565327833,0
+MXF.US,D,20130802,000000,18.1376,18.456,17.7928,18.456,94930.556221502,0
+MXF.US,D,20130805,000000,18.4921,18.609,18.3148,18.4804,44072.847573459,0
+MXF.US,D,20130806,000000,18.345,18.7443,18.345,18.6956,120984.71024202,0
+MXF.US,D,20130807,000000,18.832,18.8709,18.7131,18.832,109248.78983001,0
+MXF.US,D,20130808,000000,18.9849,19.1075,18.908,19.0482,76297.857383659,0
+MXF.US,D,20130809,000000,19.0258,19.1437,18.8145,19.0482,47963.258985626,0
+MXF.US,D,20130812,000000,19.2118,19.2264,18.9917,18.9917,159234.77525586,0
+MXF.US,D,20130813,000000,18.9956,19.1377,18.8709,18.9254,73115.913607913,0
+MXF.US,D,20130814,000000,18.9615,19.0609,18.7551,18.7551,66432.702237686,0
+MXF.US,D,20130815,000000,18.8037,18.8086,18.2214,18.3051,92165.478910083,0
+MXF.US,D,20130816,000000,18.1746,18.4658,18.0265,18.3683,91755.799798589,0
+MXF.US,D,20130819,000000,18.3683,19.4845,17.7324,17.7636,72210.307150924,0
+MXF.US,D,20130820,000000,17.7324,17.9018,17.6369,17.6447,60731.077911541,0
+MXF.US,D,20130821,000000,17.6369,17.7324,17.3457,17.3847,100175.27026039,0
+MXF.US,D,20130822,000000,17.3779,17.6311,17.3779,17.4334,39141.296765162,0
+MXF.US,D,20130823,000000,17.5152,17.6575,17.4042,17.6145,32236.304221795,0
+MXF.US,D,20130826,000000,17.6447,17.8454,17.3145,17.3145,50292.988068288,0
+MXF.US,D,20130827,000000,17.0428,17.0428,16.6153,16.702,120313.20613446,0
+MXF.US,D,20130828,000000,16.5919,16.7506,16.3446,16.3446,119367.55585453,0
+MXF.US,D,20130829,000000,16.2871,16.2978,15.9277,16.0114,109648.2012946,0
+MXF.US,D,20130830,000000,16.0406,16.3027,15.9092,16.2978,56788.301500161,0
+MXF.US,D,20130903,000000,16.3446,18.42,16.3446,16.7156,103773.05373578,0
+MXF.US,D,20130904,000000,16.6854,16.741,16.5501,16.6105,52274.643920883,0
+MXF.US,D,20130905,000000,16.6728,16.7506,16.4624,16.5597,30461.028071983,0
+MXF.US,D,20130906,000000,16.5793,16.9747,16.5793,16.815,89746.421299352,0
+MXF.US,D,20130909,000000,16.8549,17.5766,16.8549,17.4744,73320.239781315,0
+MXF.US,D,20130910,000000,17.6915,17.9321,17.5843,17.7928,53857.915073578,0
+MXF.US,D,20130911,000000,17.9067,18.0139,17.786,17.8746,78751.824993868,0
+MXF.US,D,20130912,000000,17.8142,17.9671,17.374,17.4334,92590.559491935,0
+MXF.US,D,20130913,000000,17.598,17.8016,17.4402,17.6145,55878.58798441,0
+MXF.US,D,20130916,000000,17.8629,17.9613,17.4928,17.5571,102990.65904164,0
+MXF.US,D,20130917,000000,17.4976,17.8142,17.3555,17.6272,73019.397727009,0
+MXF.US,D,20130918,000000,17.5444,18.4044,17.5084,18.3109,102885.92904322,0
+MXF.US,D,20130919,000000,18.4365,18.5544,18.3109,18.3743,50199.552481455,0
+MXF.US,D,20130920,000000,18.42,18.5748,17.8629,17.9476,78948.963814437,0
+MXF.US,D,20130923,000000,18.0557,18.1746,17.4976,17.5084,80355.631440372,0
+MXF.US,D,20130924,000000,17.4402,17.7694,17.3049,17.3087,44607.791977191,0
+MXF.US,D,20130925,000000,17.2785,17.4674,17.1919,17.4558,61299.905550058,0
+MXF.US,D,20130926,000000,17.522,17.8142,17.4042,17.4081,57575.830017747,0
+MXF.US,D,20130927,000000,17.4616,17.5571,17.3457,17.3555,88883.938959363,0
+MXF.US,D,20130930,000000,17.1159,17.3623,17.0624,17.1461,53449.262726773,0
+MXF.US,D,20131001,000000,17.2328,17.374,17.1218,17.3457,50744.764532092,0
+MXF.US,D,20131002,000000,17.3205,17.6039,17.3205,17.4928,62364.660534068,0
+MXF.US,D,20131003,000000,17.4928,17.4928,17.2843,17.3399,65227.28049108,0
+MXF.US,D,20131004,000000,17.4976,17.7743,17.374,17.374,81456.323188549,0
+MXF.US,D,20131007,000000,17.075,17.2016,17.0088,17.075,58172.380302906,0
+MXF.US,D,20131008,000000,17.0477,17.1626,16.6854,16.7448,86866.346342601,0
+MXF.US,D,20131009,000000,16.774,16.774,16.5277,16.5501,90815.283342124,0
+MXF.US,D,20131010,000000,16.7506,16.9231,16.5549,16.7858,45592.459315346,0
+MXF.US,D,20131011,000000,16.7916,16.9747,16.6494,16.8607,43442.414053515,0
+MXF.US,D,20131014,000000,16.8013,16.9153,16.7634,16.8743,32421.121866079,0
+MXF.US,D,20131015,000000,16.9153,16.9347,16.7264,16.8812,100231.74231837,0
+MXF.US,D,20131016,000000,16.9026,17.0984,16.7974,16.8861,99820.00967749,0
+MXF.US,D,20131017,000000,16.8451,17.0857,16.7342,16.9347,96608.28972572,0
+MXF.US,D,20131018,000000,16.9552,17.2094,16.9552,17.0477,139338.12908406,0
+MXF.US,D,20131021,000000,17.0702,17.2152,16.8607,16.8675,84606.437258891,0
+MXF.US,D,20131022,000000,16.8675,17.2523,16.8208,17.0857,68925.686906131,0
+MXF.US,D,20131023,000000,17.0555,17.2464,16.9231,16.9483,89600.620713305,0
+MXF.US,D,20131024,000000,17.0273,17.2201,16.9483,16.9483,75377.876221004,0
+MXF.US,D,20131025,000000,17.0273,17.0477,16.8967,16.9747,54623.881532663,0
+MXF.US,D,20131028,000000,17.0555,17.2843,17.0331,17.0798,59238.162051607,0
+MXF.US,D,20131029,000000,17.075,17.1919,17.0624,17.1374,45333.714613349,0
+MXF.US,D,20131030,000000,17.1159,17.1753,17.0428,17.1753,45108.853146137,0
+MXF.US,D,20131031,000000,17.0702,17.1266,16.8909,16.9026,31807.116581181,0
+MXF.US,D,20131101,000000,16.9026,17.1012,16.8549,16.9153,44519.490213812,0
+MXF.US,D,20131104,000000,16.8675,17.0857,16.8675,16.9347,26436.110485367,0
+MXF.US,D,20131105,000000,16.8812,16.9299,16.7799,16.7974,34390.456542388,0
+MXF.US,D,20131106,000000,16.8208,16.8208,16.6211,16.7264,78638.880877916,0
+MXF.US,D,20131107,000000,16.8451,16.8451,16.3796,16.4078,116792.43001086,0
+MXF.US,D,20131108,000000,16.3396,16.402,16.1935,16.2159,64837.109908704,0
+MXF.US,D,20131111,000000,16.1721,16.4916,16.1721,16.3396,57297.576786631,0
+MXF.US,D,20131112,000000,16.3446,16.3514,16.028,16.0582,66289.981945711,0
+MXF.US,D,20131113,000000,15.9968,16.2043,15.9968,16.1995,71155.819813817,0
+MXF.US,D,20131114,000000,16.2978,16.7506,16.1935,16.6854,119090.32938811,0
+MXF.US,D,20131115,000000,16.7088,16.9483,16.6455,16.8208,85504.856363047,0
+MXF.US,D,20131118,000000,16.9552,17.2377,16.7574,17.2201,77644.972657548,0
+MXF.US,D,20131119,000000,17.1159,17.1977,16.7974,16.9552,57751.406779816,0
+MXF.US,D,20131120,000000,17.0624,17.0624,16.8208,16.8354,49236.4472018,0
+MXF.US,D,20131121,000000,17.0428,17.1626,16.8967,17.0019,80028.093504114,0
+MXF.US,D,20131122,000000,16.962,17.1374,16.962,17.0019,67667.900160313,0
+MXF.US,D,20131125,000000,17.0428,17.1218,16.9483,16.9483,61255.754668368,0
+MXF.US,D,20131126,000000,16.9483,17.0331,16.5793,16.6455,74813.155641249,0
+MXF.US,D,20131127,000000,16.7634,16.815,16.5549,16.7858,60899.467320777,0
+MXF.US,D,20131129,000000,16.8276,17.0477,16.7916,17.0273,35454.184761708,0
+MXF.US,D,20131202,000000,17.1159,17.1374,16.6105,16.6105,77226.052663839,0
+MXF.US,D,20131203,000000,16.5549,16.7974,16.5549,16.7088,27675.415466756,0
+MXF.US,D,20131204,000000,16.5977,17.1314,16.5977,17.1314,88737.111608626,0
+MXF.US,D,20131205,000000,17.0019,17.446,17.0019,17.15,65870.035187311,0
+MXF.US,D,20131206,000000,17.4276,17.4334,17.2328,17.3282,48186.066923457,0
+MXF.US,D,20131209,000000,17.3331,17.4792,17.1314,17.1694,120550.38877795,0
+MXF.US,D,20131210,000000,17.1159,17.1919,16.7799,16.8208,126931.73132918,0
+MXF.US,D,20131211,000000,16.851,16.9863,16.5218,16.5218,81027.135547935,0
+MXF.US,D,20131212,000000,16.5218,16.5471,16.3446,16.4224,66567.208412136,0
+MXF.US,D,20131213,000000,16.402,16.6105,16.3748,16.5919,63335.979931247,0
+MXF.US,D,20131216,000000,16.5597,17.0428,16.5218,17.0428,122203.4799296,0
+MXF.US,D,20131217,000000,17.0477,17.0477,16.9153,16.9961,70945.333052273,0
+MXF.US,D,20131218,000000,17.0214,17.4928,16.9347,17.4616,199381.27465299,0
+MXF.US,D,20131219,000000,17.3145,17.6973,17.3049,17.5843,134559.56621463,0
+MXF.US,D,20131220,000000,17.6369,18.0967,17.6369,17.8629,244352.54133059,0
+MXF.US,D,20131223,000000,18.2885,19.2868,18.0762,18.9362,204208.09546285,0
+MXF.US,D,20131224,000000,19.1231,19.1231,18.7501,18.9254,102587.14051829,0
+MXF.US,D,20131226,000000,18.8037,18.8037,18.1473,18.2116,139800.17319476,0
+MXF.US,D,20131227,000000,18.1522,18.3615,17.9671,18.0081,119142.69438733,0
+MXF.US,D,20131230,000000,17.9126,18.1405,17.5678,17.6721,175604.48471592,0
+MXF.US,D,20131231,000000,17.8026,17.8026,17.6583,17.7314,97766.480296563,0
+MXF.US,D,20140102,000000,17.7314,17.9613,17.6963,17.7558,120606.86083592,0
+MXF.US,D,20140103,000000,17.9184,17.9963,17.599,17.6097,103353.10697738,0
+MXF.US,D,20140106,000000,17.7976,17.861,17.6409,17.6643,74964.090050747,0
+MXF.US,D,20140107,000000,17.9184,18.4337,17.7558,17.7928,194583.20325445,0
+MXF.US,D,20140108,000000,17.7236,18.3285,17.7236,17.9915,119367.55585453,0
+MXF.US,D,20140109,000000,18.0587,18.1249,17.7928,17.895,131135.30597194,0
+MXF.US,D,20140110,000000,17.8522,18.1005,17.6409,17.9067,131843.77360836,0
+MXF.US,D,20140113,000000,18.1249,18.1249,17.8726,17.9389,130822.14274134,0
+MXF.US,D,20140114,000000,18.0421,18.2164,17.9126,18.0421,111805.43390927,0
+MXF.US,D,20140115,000000,17.9779,18.0149,17.8668,17.9213,65865.928128549,0
+MXF.US,D,20140116,000000,17.9857,18.0587,17.787,17.8268,36386.487100649,0
+MXF.US,D,20140117,000000,17.7499,17.8814,17.6769,17.6769,96393.695905412,0
+MXF.US,D,20140121,000000,17.7636,17.8766,17.6885,17.821,99456.534977066,0
+MXF.US,D,20140122,000000,17.7976,18.0217,17.7976,17.8522,61621.282898172,0
+MXF.US,D,20140123,000000,17.9389,17.9389,17.41,17.5006,88814.11896041,0
+MXF.US,D,20140124,000000,17.3672,17.41,16.7264,16.7877,177866.44732901,0
+MXF.US,D,20140127,000000,16.7984,16.9698,16.7146,16.8851,127985.1919016,0
+MXF.US,D,20140128,000000,17.0049,17.2903,16.7574,16.9873,148062.54865892,0
+MXF.US,D,20140129,000000,16.7516,16.9766,16.7342,16.776,154700.58238277,0
+MXF.US,D,20140130,000000,16.9143,17.3672,16.7574,16.7877,85639.362537497,0
+MXF.US,D,20140131,000000,16.6962,16.9143,16.6552,16.6835,98368.164405175,0
+MXF.US,D,20140203,000000,16.6426,16.7195,16.1897,16.2433,126309.51192676,0
+MXF.US,D,20140204,000000,16.4458,18.271,16.3942,16.514,115717.40737993,0
+MXF.US,D,20140205,000000,16.5277,16.6251,16.2384,16.3396,121370.77376563,0
+MXF.US,D,20140206,000000,16.3524,16.6357,16.3455,16.477,108054.66249501,0
+MXF.US,D,20140207,000000,16.4614,16.7342,16.4312,16.6124,148764.8557072,0
+MXF.US,D,20140210,000000,16.7342,16.9445,16.6465,16.7146,156333.13824061,0
+MXF.US,D,20140211,000000,16.6319,16.8899,16.6319,16.7808,139597.90055074,0
+MXF.US,D,20140212,000000,16.9445,17.0195,16.6903,16.7088,64643.051382207,0
+MXF.US,D,20140213,000000,16.4965,16.663,16.4965,16.5695,53974.96624829,0
+MXF.US,D,20140214,000000,16.5569,16.7342,16.5569,16.6552,113383.57123852,0
+MXF.US,D,20140218,000000,16.7574,17.037,16.6552,16.6552,71800.628039428,0
+MXF.US,D,20140219,000000,16.5793,16.6786,16.4108,16.4186,82667.905523295,0
+MXF.US,D,20140220,000000,16.4673,16.5773,16.2929,16.3017,104859.37077829,0
+MXF.US,D,20140221,000000,16.2725,16.3396,16.1575,16.1575,124263.16989867,0
+MXF.US,D,20140224,000000,16.253,16.3942,16.14,16.2169,131918.72743076,0
+MXF.US,D,20140225,000000,16.1819,16.1819,15.7885,15.7885,169706.74833389,0
+MXF.US,D,20140226,000000,15.8137,15.879,15.6248,15.6618,95633.890034469,0
+MXF.US,D,20140227,000000,15.6141,15.7816,15.4913,15.7641,62506.354061352,0
+MXF.US,D,20140228,000000,15.7427,15.9365,15.6794,15.6969,45355.276671849,0
+MXF.US,D,20140303,000000,15.6248,15.6248,15.4485,15.4739,92026.865676871,0
+MXF.US,D,20140304,000000,15.6434,15.7212,15.4807,15.6794,125206.7666492,0
+MXF.US,D,20140305,000000,15.4573,15.73,15.4573,15.62,128700.84689085,0
+MXF.US,D,20140306,000000,15.6658,15.9657,15.6141,15.8858,130951.51509235,0
+MXF.US,D,20140307,000000,15.8858,15.8858,15.5518,15.6618,97727.463238325,0
+MXF.US,D,20140310,000000,15.5888,15.7212,15.4913,15.5177,59988.727040336,0
+MXF.US,D,20140311,000000,15.4739,15.5596,15.2918,15.3716,111325.93479883,0
+MXF.US,D,20140312,000000,15.2918,15.4261,15.1651,15.4135,79727.251449808,0
+MXF.US,D,20140313,000000,15.5693,15.5693,15.0268,15.0551,145055.15488055,0
+MXF.US,D,20140314,000000,15.0317,15.1047,14.9664,14.9956,81757.165242854,0
+MXF.US,D,20140317,000000,15.1485,15.2216,15.0093,15.0511,65188.263432844,0
+MXF.US,D,20140318,000000,15.0268,15.3424,15.0268,15.3424,60967.233790347,0
+MXF.US,D,20140319,000000,15.4076,15.5596,15.28,15.3424,103586.18256211,0
+MXF.US,D,20140320,000000,15.3424,15.8021,15.2265,15.6618,151374.89155036,0
+MXF.US,D,20140321,000000,15.8187,16.1575,15.7816,16.1108,124648.20665759,0
+MXF.US,D,20140324,000000,16.1897,16.2666,16.0904,16.0981,107791.81073425,0
+MXF.US,D,20140325,000000,16.0708,16.1819,15.9812,15.9812,84708.086963247,0
+MXF.US,D,20140326,000000,16.0446,16.1273,15.8615,15.9219,65763.251659502,0
+MXF.US,D,20140327,000000,15.9812,16.1059,15.9812,16.0378,48944.84602971,0
+MXF.US,D,20140328,000000,16.0708,16.2023,16.0708,16.1273,38785.009417572,0
+MXF.US,D,20140331,000000,16.1643,16.3758,16.1643,16.3358,90187.930116252,0
+MXF.US,D,20140401,000000,16.3582,16.4673,16.2968,16.4458,61871.813482645,0
+MXF.US,D,20140402,000000,16.4673,16.701,16.4614,16.6679,136491.93736208,0
+MXF.US,D,20140403,000000,16.701,16.7574,16.5977,16.6426,95917.277089038,0
+MXF.US,D,20140404,000000,16.8052,16.849,16.6552,16.7984,267344.88304415,0
+MXF.US,D,20140407,000000,16.8948,17.076,16.4682,16.5481,203938.05634926,0
+MXF.US,D,20140408,000000,16.7712,16.7712,16.5735,16.6309,67697.676336337,0
+MXF.US,D,20140409,000000,16.6786,16.6835,16.3748,16.5305,55575.692400723,0
+MXF.US,D,20140410,000000,16.4176,16.5169,16.2169,16.2744,28167.235753487,0
+MXF.US,D,20140411,000000,16.1887,16.2666,16.0466,16.2247,72377.66979547,0
+MXF.US,D,20140414,000000,16.2744,16.3436,16.1809,16.2822,71357.065693148,0
+MXF.US,D,20140415,000000,16.3378,16.3378,16.0406,16.1322,71852.993038643,0
+MXF.US,D,20140416,000000,16.3114,16.4614,16.1507,16.4098,64597.873735827,0
+MXF.US,D,20140417,000000,16.3494,16.5383,16.3436,16.4916,33443.77949778,0
+MXF.US,D,20140421,000000,16.403,16.4614,16.2491,16.289,47184.971350254,0
+MXF.US,D,20140422,000000,16.3972,16.5793,16.2666,16.403,184498.32046471,0
+MXF.US,D,20140423,000000,16.4556,16.478,16.2315,16.3378,79160.477340672,0
+MXF.US,D,20140424,000000,16.2822,16.3494,16.1935,16.2247,83566.324627451,0
+MXF.US,D,20140425,000000,16.2169,16.2997,16.0144,16.2169,80263.222618229,0
+MXF.US,D,20140428,000000,16.2023,16.4556,16.2023,16.3972,62288.679946974,0
+MXF.US,D,20140429,000000,16.4098,16.5735,16.4098,16.4858,84712.194022009,0
+MXF.US,D,20140430,000000,16.4507,16.5442,16.289,16.289,60545.233502567,0
+MXF.US,D,20140501,000000,16.3036,16.5481,16.3036,16.4858,43631.33875656,0
+MXF.US,D,20140502,000000,16.438,16.5383,16.3854,16.4682,42733.946417095,0
+MXF.US,D,20140505,000000,16.4302,16.5218,16.3972,16.4234,75940.543271379,0
+MXF.US,D,20140506,000000,16.3972,16.6718,16.3972,16.5442,166741.45190784,0
+MXF.US,D,20140507,000000,16.5033,16.7156,16.5033,16.7156,61937.526422835,0
+MXF.US,D,20140508,000000,16.7526,16.9055,16.6786,16.6786,51941.972161172,0
+MXF.US,D,20140509,000000,16.6718,16.8471,16.5841,16.7282,54385.672124476,0
+MXF.US,D,20140512,000000,16.7712,16.8899,16.6903,16.8354,55980.237688766,0
+MXF.US,D,20140513,000000,16.9299,17.1461,16.8646,17.0428,85305.664013097,0
+MXF.US,D,20140514,000000,17.0263,17.1997,17.0156,17.1558,60577.063207971,0
+MXF.US,D,20140515,000000,17.0428,17.1461,16.9055,16.9055,47844.154281532,0
+MXF.US,D,20140516,000000,16.9055,17.1218,16.9055,17.0428,110619.52069178,0
+MXF.US,D,20140519,000000,16.9347,16.9639,16.8276,16.9455,41196.879675471,0
+MXF.US,D,20140520,000000,16.9455,16.9883,16.8646,16.9221,56572.680915163,0
+MXF.US,D,20140521,000000,16.9571,17.0331,16.8997,16.9221,66729.437233229,0
+MXF.US,D,20140522,000000,16.8948,17.113,16.8948,17.0886,37515.928260159,0
+MXF.US,D,20140523,000000,17.113,17.1714,17.113,17.1461,48418.115743501,0
+MXF.US,D,20140527,000000,17.1305,17.2308,17.072,17.224,62387.249357258,0
+MXF.US,D,20140528,000000,17.2367,17.3107,17.224,17.2455,67574.46457348,0
+MXF.US,D,20140529,000000,17.2551,17.2688,17.2191,17.2688,36998.438856165,0
+MXF.US,D,20140530,000000,17.2523,17.2688,17.1714,17.1948,70659.892468324,0
+MXF.US,D,20140602,000000,17.2045,17.2931,17.1753,17.2688,28902.399271859,0
+MXF.US,D,20140603,000000,17.2688,17.3935,17.2367,17.3623,60879.958791658,0
+MXF.US,D,20140604,000000,17.3623,17.3866,17.1802,17.188,93519.781536805,0
+MXF.US,D,20140605,000000,17.2045,17.3623,17.2045,17.2747,42010.077310318,0
+MXF.US,D,20140606,000000,17.3311,17.5036,17.3311,17.4246,65581.514309291,0
+MXF.US,D,20140609,000000,17.2523,17.5104,17.2045,17.4373,52900.970382065,0
+MXF.US,D,20140610,000000,17.4246,17.5172,17.3311,17.5172,42178.466719555,0
+MXF.US,D,20140611,000000,17.3506,17.5104,17.3506,17.45,37471.77737847,0
+MXF.US,D,20140612,000000,17.45,17.5172,17.4168,17.4744,29623.188084566,0
+MXF.US,D,20140613,000000,17.4451,17.5668,17.4451,17.4744,34697.459184836,0
+MXF.US,D,20140616,000000,17.5036,17.5036,17.3311,17.4666,33234.319500926,0
+MXF.US,D,20140617,000000,17.5036,17.5036,17.2931,17.3311,47753.798988771,0
+MXF.US,D,20140618,000000,17.2551,17.45,17.2367,17.4451,102290.40552275,0
+MXF.US,D,20140619,000000,17.4548,17.4666,17.3379,17.4003,50762.21953183,0
+MXF.US,D,20140620,000000,17.4168,17.4373,17.3175,17.3438,44478.419626193,0
+MXF.US,D,20140623,000000,17.3866,17.4052,17.3311,17.4052,95046.580631525,0
+MXF.US,D,20140624,000000,17.3175,17.4246,17.3175,17.3662,46257.802834766,0
+MXF.US,D,20140625,000000,17.3438,17.4451,17.3438,17.4168,28097.415754537,0
+MXF.US,D,20140626,000000,17.4003,17.4548,17.3379,17.3623,99405.196742543,0
+MXF.US,D,20140627,000000,17.3059,17.6739,17.2999,17.6419,128883.61100575,0
+MXF.US,D,20140630,000000,17.6419,17.6555,17.5288,17.5668,57494.7156072,0
+MXF.US,D,20140701,000000,17.5668,17.6497,17.5172,17.6233,76322.499736231,0
+MXF.US,D,20140702,000000,17.6233,17.6603,17.5756,17.6048,61979.623775145,0
+MXF.US,D,20140703,000000,17.6048,17.7149,17.5795,17.6837,38418.454423076,0
+MXF.US,D,20140707,000000,17.7032,17.748,17.6419,17.6915,112055.96449375,0
+MXF.US,D,20140708,000000,17.7528,17.7528,17.6497,17.7402,52140.137746432,0
+MXF.US,D,20140709,000000,17.7597,18.0071,17.7597,17.9691,87419.772510762,0
+MXF.US,D,20140710,000000,17.9009,17.9953,17.7967,17.9632,120142.76319584,0
+MXF.US,D,20140711,000000,17.9934,17.9983,17.7743,17.7908,93935.621236443,0
+MXF.US,D,20140714,000000,17.8084,17.861,17.7704,17.8006,54586.918003807,0
+MXF.US,D,20140715,000000,17.7704,17.819,17.7013,17.7451,49883.308956792,0
+MXF.US,D,20140716,000000,17.7577,17.8084,17.6944,17.7704,59530.789988388,0
+MXF.US,D,20140717,000000,17.7013,17.782,17.6575,17.6575,61289.637903153,0
+MXF.US,D,20140718,000000,17.6867,18.0051,17.6798,17.8834,69254.251607079,0
+MXF.US,D,20140721,000000,17.9272,17.9272,17.7957,17.8474,73226.804194483,0
+MXF.US,D,20140722,000000,17.898,17.9272,17.861,17.898,35067.094473404,0
+MXF.US,D,20140723,000000,17.9272,18.0187,17.898,17.9671,27680.549290208,0
+MXF.US,D,20140724,000000,17.9934,18.196,17.9087,18.1902,156853.70793867,0
+MXF.US,D,20140725,000000,18.0821,18.3129,18.0187,18.0567,87802.755740304,0
+MXF.US,D,20140728,000000,17.9983,18.2164,17.9603,18.1902,32253.759221532,0
+MXF.US,D,20140729,000000,18.2164,18.231,18.1726,18.1902,47175.73046804,0
+MXF.US,D,20140730,000000,18.1902,18.2116,17.9603,17.9934,46875.915178425,0
+MXF.US,D,20140731,000000,17.8336,18.0245,17.6798,17.9866,94700.560930839,0
+MXF.US,D,20140801,000000,17.8336,17.8775,17.7187,17.7382,51639.076577485,0
+MXF.US,D,20140804,000000,17.8532,17.8775,17.6759,17.7743,33864.75302087,0
+MXF.US,D,20140805,000000,17.8336,17.9564,17.6575,17.7187,106632.59339872,0
+MXF.US,D,20140806,000000,17.7119,17.8259,17.7119,17.7655,208203.23687344,0
+MXF.US,D,20140807,000000,17.7577,17.861,17.7324,17.7704,206436.17484116,0
+MXF.US,D,20140808,000000,17.8726,17.8726,17.7382,17.7451,162382.83579681,0
+MXF.US,D,20140811,000000,17.8259,17.9272,17.7908,17.9155,83610.475509142,0
+MXF.US,D,20140812,000000,17.8912,17.9213,17.8474,17.8912,61295.798491296,0
+MXF.US,D,20140813,000000,17.8912,17.8912,17.861,17.8834,33406.815968924,0
+MXF.US,D,20140814,000000,17.8834,17.8834,17.8414,17.8532,37790.074432513,0
+MXF.US,D,20140815,000000,17.8726,17.8912,17.8336,17.8834,112225.38066767,0
+MXF.US,D,20140818,000000,17.8912,18.0616,17.8414,18.0616,110587.69098638,0
+MXF.US,D,20140819,000000,18.0821,18.0879,17.8834,17.898,57930.063835956,0
+MXF.US,D,20140820,000000,17.9671,17.9671,17.861,17.9038,38936.970591761,0
+MXF.US,D,20140821,000000,17.9272,17.9447,17.8775,17.9213,37665.835904967,0
+MXF.US,D,20140822,000000,17.8834,17.9213,17.8084,17.8084,61198.255845701,0
+MXF.US,D,20140825,000000,17.8259,17.8834,17.7071,17.7071,153801.13651392,0
+MXF.US,D,20140826,000000,17.819,17.9087,17.7577,17.7743,105448.73371061,0
+MXF.US,D,20140827,000000,17.8336,17.8726,17.819,17.861,39078.664119045,0
+MXF.US,D,20140828,000000,17.8474,17.8912,17.8142,17.8775,48358.563391455,0
+MXF.US,D,20140829,000000,17.8414,17.9272,17.819,17.8259,41913.561429414,0
+MXF.US,D,20140902,000000,17.7704,17.7957,17.7071,17.7577,84148.500206944,0
+MXF.US,D,20140903,000000,17.819,17.9603,17.819,17.9038,67394.78075265,0
+MXF.US,D,20140904,000000,17.9272,17.9866,17.898,17.9272,72360.214795732,0
+MXF.US,D,20140905,000000,17.898,18.0616,17.898,18.0333,63418.121106484,0
+MXF.US,D,20140908,000000,18.0333,18.1356,17.9155,17.9564,58697.057059732,0
+MXF.US,D,20140909,000000,17.9934,17.9934,17.7743,17.8532,72111.737740639,0
+MXF.US,D,20140910,000000,17.7957,17.9155,17.7499,17.9087,50135.893070648,0
+MXF.US,D,20140911,000000,17.8678,17.9515,17.8474,17.9272,78918.160873723,0
+MXF.US,D,20140912,000000,17.8414,17.9087,17.7704,17.9087,99709.11909092,0
+MXF.US,D,20140915,000000,17.8474,17.898,17.8474,17.8775,35096.870649427,0
+MXF.US,D,20140916,000000,17.9213,18.1152,17.8474,18.0333,132037.83213485,0
+MXF.US,D,20140917,000000,18.1268,18.1268,17.898,17.9087,77638.812069405,0
+MXF.US,D,20140918,000000,18.0401,18.0567,17.9603,18.0187,50876.190412471,0
+MXF.US,D,20140919,000000,18.0187,18.0567,17.8678,17.898,44679.665505523,0
+MXF.US,D,20140922,000000,17.8775,17.9515,17.6575,17.6944,68773.725731943,0
+MXF.US,D,20140923,000000,17.7382,17.7382,17.5366,17.5746,65732.44871879,0
+MXF.US,D,20140924,000000,17.5659,17.7382,17.5659,17.6798,32137.734811511,0
+MXF.US,D,20140925,000000,17.5902,17.6175,17.2853,17.3243,113589.9509413,0
+MXF.US,D,20140926,000000,17.2659,17.3672,17.2016,17.3311,112071.3659641,0
+MXF.US,D,20140929,000000,17.1967,17.3379,17.0555,17.3107,80192.375854588,0
+MXF.US,D,20140930,000000,17.3555,17.5279,17.2551,17.4704,95858.751501681,0
+MXF.US,D,20141001,000000,17.3311,17.447,17.1909,17.1909,85524.364892166,0
+MXF.US,D,20141002,000000,17.1909,17.2931,16.8861,17.0059,215130.81824,0
+MXF.US,D,20141003,000000,17.0886,17.1909,17.0136,17.0477,109152.27394911,0
+MXF.US,D,20141006,000000,17.1656,17.5405,17.1588,17.5084,154353.5359174,0
+MXF.US,D,20141007,000000,17.6048,17.7324,17.4704,17.6575,299899.48431999,0
+MXF.US,D,20141008,000000,17.6505,17.7704,17.5405,17.7119,97624.786769279,0
+MXF.US,D,20141009,000000,17.8006,17.8006,17.5483,17.7119,64097.83933157,0
+MXF.US,D,20141010,000000,17.7743,17.7743,17.3097,17.3233,104392.19284412,0
+MXF.US,D,20141013,000000,17.4364,17.4606,16.9201,16.9387,84245.016087848,0
+MXF.US,D,20141014,000000,16.9387,16.9795,16.7877,16.7984,61876.947306098,0
+MXF.US,D,20141015,000000,16.7799,16.7799,16.1469,16.4448,175926.88882872,0
+MXF.US,D,20141016,000000,16.3436,16.5209,16.2179,16.3952,83483.156687523,0
+MXF.US,D,20141017,000000,16.5053,16.6757,16.4741,16.5977,44571.855213025,0
+MXF.US,D,20141020,000000,16.6251,16.7799,16.6182,16.7624,25321.044031523,0
+MXF.US,D,20141021,000000,16.8646,17.3516,16.814,17.2133,125717.06870036,0
+MXF.US,D,20141022,000000,17.3049,17.3097,16.9035,16.9279,91362.548922141,0
+MXF.US,D,20141023,000000,17.1276,17.2921,16.7935,16.9104,87241.115454621,0
+MXF.US,D,20141024,000000,17.0224,17.1597,16.9951,17.0224,95637.997093232,0
+MXF.US,D,20141027,000000,16.9883,17.1276,16.8588,17.0944,55048.962114515,0
+MXF.US,D,20141028,000000,17.0702,17.3165,17.0224,17.1276,97999.555881299,0
+MXF.US,D,20141029,000000,17.1276,17.2921,17.1276,17.2835,71301.620399864,0
+MXF.US,D,20141030,000000,17.3808,17.5795,17.1753,17.5795,89668.387182876,0
+MXF.US,D,20141031,000000,17.6827,17.7996,17.5201,17.599,73884.96036107,0
+MXF.US,D,20141103,000000,17.6369,17.7149,17.4606,17.488,89247.413659786,0
+MXF.US,D,20141104,000000,17.488,17.5737,17.4081,17.4606,43382.861701468,0
+MXF.US,D,20141105,000000,17.4606,17.5201,17.4081,17.4364,47239.389878849,0
+MXF.US,D,20141106,000000,17.3565,17.5532,17.2571,17.2571,45878.926663985,0
+MXF.US,D,20141107,000000,17.2775,17.5464,17.2571,17.3165,30301.879544962,0
+MXF.US,D,20141110,000000,17.2717,17.3097,17.1597,17.1753,42360.204069766,0
+MXF.US,D,20141111,000000,17.1597,17.225,17.076,17.1004,40923.760267807,0
+MXF.US,D,20141112,000000,17.038,17.1276,16.8812,16.8812,70157.804534687,0
+MXF.US,D,20141113,000000,16.8861,17.148,16.5793,16.6114,64590.686382993,0
+MXF.US,D,20141114,000000,16.5647,16.6377,16.5413,16.5909,66514.843412922,0
+MXF.US,D,20141117,000000,16.5413,16.5831,16.3436,16.3816,129238.87158865,0
+MXF.US,D,20141118,000000,16.3758,16.5579,16.3436,16.3758,46258.829599456,0
+MXF.US,D,20141119,000000,16.3436,16.5121,16.2705,16.399,128084.78807657,0
+MXF.US,D,20141120,000000,16.4448,16.4994,16.3309,16.3816,70650.65158611,0
+MXF.US,D,20141121,000000,16.4994,16.7877,16.4994,16.6114,147202.11984831,0
+MXF.US,D,20141124,000000,16.6027,16.737,16.4137,16.4351,130667.10127308,0
+MXF.US,D,20141125,000000,16.4926,16.6114,16.4448,16.5053,66467.61223716,0
+MXF.US,D,20141126,000000,16.4497,16.5413,16.405,16.4351,36417.290041363,0
+MXF.US,D,20141128,000000,16.3816,16.3952,16.1789,16.2179,78510.535291609,0
+MXF.US,D,20141201,000000,16.1789,16.1789,15.4475,15.4739,168580.38746846,0
+MXF.US,D,20141202,000000,15.4807,15.505,15.1525,15.1787,181894.4452097,0
+MXF.US,D,20141203,000000,15.1661,15.3842,15.1398,15.2762,104800.84519093,0
+MXF.US,D,20141204,000000,15.2576,15.4086,15.2576,15.3443,97473.85235978,0
+MXF.US,D,20141205,000000,15.3297,15.3628,15.2644,15.3054,89415.803069022,0
+MXF.US,D,20141208,000000,15.316,15.3375,14.7531,14.8437,247119.6721714,0
+MXF.US,D,20141209,000000,14.6421,14.6421,14.5077,14.533,141675.04551955,0
+MXF.US,D,20141210,000000,14.4473,14.572,14.0558,14.1872,173528.3665118,0
+MXF.US,D,20141211,000000,14.1512,14.3821,14.122,14.1356,158666.97438203,0
+MXF.US,D,20141212,000000,14.0091,14.0558,13.6049,13.6613,148744.32041339,0
+MXF.US,D,20141215,000000,13.7958,13.898,13.4744,13.525,169220.06187061,0
+MXF.US,D,20141216,000000,13.2825,13.4744,12.9699,13.1929,287716.92126764,0
+MXF.US,D,20141217,000000,13.1598,13.826,13.1598,13.5854,157044.6861711,0
+MXF.US,D,20141218,000000,13.7958,14.3625,13.7354,14.3237,157559.09528102,0
+MXF.US,D,20141219,000000,14.4804,14.6421,14.4074,14.5448,136828.71618056,0
+MXF.US,D,20141222,000000,14.5145,14.6294,14.4804,14.5895,157166.87116926,0
+MXF.US,D,20141223,000000,14.5788,14.6674,14.4697,14.5652,157719.27057274,0
+MXF.US,D,20141224,000000,14.5272,14.533,14.3909,14.4444,66489.174295661,0
+MXF.US,D,20141226,000000,14.3841,14.5194,14.085,14.2769,125090.74223919,0
+MXF.US,D,20141229,000000,14.195,14.4035,14.0587,14.1045,232549.88121372,0
+MXF.US,D,20141230,000000,14.1288,14.234,14.0041,14.0041,217727.50614218,0
+MXF.US,D,20141231,000000,13.9895,14.1522,13.9895,14.0587,134251.53680749,0
+MXF.US,D,20150102,000000,14.0587,14.1133,13.8834,13.9721,118719.66733485,0
+MXF.US,D,20150105,000000,13.8688,13.897,13.4169,13.4978,137602.89675717,0
+MXF.US,D,20150106,000000,13.449,13.6263,13.4169,13.5591,127040.56838637,0
+MXF.US,D,20150107,000000,13.6955,13.9457,13.6595,13.9302,132558.40183292,0
+MXF.US,D,20150108,000000,14.0763,14.2837,14.0041,14.1133,133140.57741242,0
+MXF.US,D,20150109,000000,14.159,14.1804,14.0529,14.1522,62448.855238687,0
+MXF.US,D,20150112,000000,14.159,14.195,13.8834,13.9779,69319.964547269,0
+MXF.US,D,20150113,000000,14.2088,14.2088,13.9029,14.1288,284726.98248901,0
+MXF.US,D,20150114,000000,13.9497,14.2476,13.9224,14.1045,145609.6078134,0
+MXF.US,D,20150115,000000,14.234,14.2476,13.8922,13.897,92387.260083224,0
+MXF.US,D,20150116,000000,13.9457,14.1133,13.9457,14.0763,29464.039557543,0
+MXF.US,D,20150120,000000,14.0587,14.1882,13.9779,14.085,49608.136019749,0
+MXF.US,D,20150121,000000,14.1133,14.2895,14.1133,14.2136,50829.9860014,0
+MXF.US,D,20150122,000000,14.309,14.5448,14.309,14.4843,106656.20898659,0
+MXF.US,D,20150123,000000,14.4775,14.5846,14.2837,14.3753,111234.55274138,0
+MXF.US,D,20150126,000000,14.3431,14.4697,14.195,14.3841,60347.067917307,0
+MXF.US,D,20150127,000000,14.2895,14.3957,14.2282,14.3149,39558.163229491,0
+MXF.US,D,20150128,000000,14.3431,14.3431,14.0247,14.0403,47722.996048057,0
+MXF.US,D,20150129,000000,14.0305,14.3909,13.9575,14.0403,96936.854426668,0
+MXF.US,D,20150130,000000,13.8688,14.0041,13.748,13.748,92216.817144607,0
+MXF.US,D,20150202,000000,13.748,13.9224,13.748,13.8834,65366.920488984,0
+MXF.US,D,20150203,000000,13.897,14.3909,13.897,14.2282,102970.12374784,0
+MXF.US,D,20150204,000000,14.3149,14.3695,14.195,14.2214,54510.937416712,0
+MXF.US,D,20150205,000000,14.1288,14.2837,14.1045,14.2691,34942.855945857,0
+MXF.US,D,20150206,000000,14.3227,14.3373,14.2136,14.2837,67442.011928411,0
+MXF.US,D,20150209,000000,14.3909,14.4444,14.2954,14.4395,58137.47030343,0
+MXF.US,D,20150210,000000,14.3909,14.4843,14.309,14.3841,64060.875802714,0
+MXF.US,D,20150211,000000,14.3489,14.3489,13.9302,14.049,62884.203467444,0
+MXF.US,D,20150212,000000,14.1045,14.5846,14.0948,14.5584,105003.11783495,0
+MXF.US,D,20150213,000000,14.7015,14.9722,14.607,14.945,136219.84471911,0
+MXF.US,D,20150217,000000,14.9908,14.9908,14.7493,14.9645,108817.54866002,0
+MXF.US,D,20150218,000000,14.8768,15.0931,14.8768,15.018,68562.212205707,0
+MXF.US,D,20150219,000000,15.018,15.4105,14.945,15.1856,46758.864003712,0
+MXF.US,D,20150220,000000,15.2031,15.2148,15.0863,15.1807,39966.815576295,0
+MXF.US,D,20150223,000000,15.1349,15.242,14.9645,15.0258,79182.039399172,0
+MXF.US,D,20150224,000000,15.0999,15.1661,15.0405,15.1301,37195.577676734,0
+MXF.US,D,20150225,000000,15.1603,15.1661,14.9908,14.9908,75120.158283698,0
+MXF.US,D,20150226,000000,15.0064,15.0405,14.945,14.9908,59190.930875845,0
+MXF.US,D,20150227,000000,14.9908,15.1485,14.9722,15.1135,83952.388151066,0
+MXF.US,D,20150302,000000,15.0317,15.1223,14.911,14.9264,35656.457405729,0
+MXF.US,D,20150303,000000,14.9294,14.9294,14.7541,14.7745,74271.023884685,0
+MXF.US,D,20150304,000000,14.6937,14.795,14.4697,14.607,55185.521818346,0
+MXF.US,D,20150305,000000,14.5788,14.7103,14.537,14.574,55480.20328451,0
+MXF.US,D,20150306,000000,14.4395,14.4395,14.2282,14.2545,102975.25757129,0
+MXF.US,D,20150309,000000,14.2282,14.309,14.2088,14.234,47050.465175804,0
+MXF.US,D,20150310,000000,14.2214,14.2214,14.0247,14.1133,109330.93100525,0
+MXF.US,D,20150311,000000,14.1288,14.3012,14.1133,14.2769,78708.700876869,0
+MXF.US,D,20150312,000000,14.4171,14.4843,14.2769,14.4629,84629.026082082,0
+MXF.US,D,20150313,000000,14.4503,14.533,14.3695,14.4444,69536.611896957,0
+MXF.US,D,20150316,000000,14.4902,14.6002,14.3635,14.4902,60363.496152355,0
+MXF.US,D,20150317,000000,14.4571,14.4571,14.3635,14.3635,81074.366723697,0
+MXF.US,D,20150318,000000,14.4503,14.6723,14.3012,14.6334,116581.9432493,0
+MXF.US,D,20150319,000000,14.5584,14.6168,14.4775,14.574,61399.501725033,0
+MXF.US,D,20150320,000000,14.7269,14.8826,14.5924,14.8369,132565.58918575,0
+MXF.US,D,20150323,000000,14.8895,14.8895,14.7814,14.8369,31068.872768739,0
+MXF.US,D,20150324,000000,14.8369,14.8622,14.8369,14.8369,18496.139134011,0
+MXF.US,D,20150325,000000,14.8564,14.9041,14.6723,14.6723,23672.059938639,0
+MXF.US,D,20150326,000000,14.6256,14.8311,14.4697,14.6216,112439.97448798,0
+MXF.US,D,20150327,000000,14.5272,14.5924,14.3841,14.497,83296.285513859,0
+MXF.US,D,20150330,000000,14.5652,14.6723,14.5145,14.5924,44235.076394553,0
+MXF.US,D,20150331,000000,14.497,14.6002,14.4444,14.5145,46589.447829785,0
+MXF.US,D,20150401,000000,14.7161,14.7882,14.537,14.7667,60509.296738401,0
+MXF.US,D,20150402,000000,14.7882,14.9908,14.7493,14.9041,81371.10171924,0
+MXF.US,D,20150406,000000,14.9382,15.2148,14.9188,15.1534,119839.86761215,0
+MXF.US,D,20150407,000000,15.1173,15.1846,15.018,15.1709,72722.662731466,0
+MXF.US,D,20150408,000000,15.1778,15.2616,15.1369,15.1505,111186.29480093,0
+MXF.US,D,20150409,000000,15.207,15.207,14.9908,15.0551,49126.583379921,0
+MXF.US,D,20150410,000000,14.8944,14.9567,14.8515,14.8944,52205.850686621,0
+MXF.US,D,20150413,000000,14.8583,14.9022,14.7347,14.7687,59561.592929103,0
+MXF.US,D,20150414,000000,14.8437,14.9294,14.8203,14.8807,36198.589162295,0
+MXF.US,D,20150415,000000,14.8583,15.018,14.8583,14.9722,51754.074222817,0
+MXF.US,D,20150416,000000,15.0891,15.2342,15.0551,15.2216,109490.07953227,0
+MXF.US,D,20150417,000000,15.1329,15.1369,15.0132,15.0327,63308.257284605,0
+MXF.US,D,20150420,000000,15.0891,15.207,15.0813,15.1778,27529.61488071,0
+MXF.US,D,20150421,000000,15.1651,15.2966,15.0891,15.2966,123445.86520506,0
+MXF.US,D,20150422,000000,15.282,15.4076,15.2498,15.3716,58820.268822589,0
+MXF.US,D,20150423,000000,15.3599,15.5265,15.3102,15.4777,53935.949190053,0
+MXF.US,D,20150424,000000,15.4573,15.6374,15.4573,15.5878,42883.854061903,0
+MXF.US,D,20150427,000000,15.6228,15.8031,15.6082,15.7524,49896.656897769,0
+MXF.US,D,20150428,000000,15.7485,15.7885,15.6774,15.692,52349.597743287,0
+MXF.US,D,20150429,000000,15.6588,15.7524,15.4709,15.4709,38651.530007812,0
+MXF.US,D,20150430,000000,15.3326,15.4621,15.1173,15.1261,43553.304640085,0
+MXF.US,D,20150501,000000,15.1087,15.1173,15.0551,15.0667,41532.631729253,0
+MXF.US,D,20150504,000000,15.0813,15.2274,15.0424,15.207,45570.897256846,0
+MXF.US,D,20150505,000000,15.2888,15.4437,15.2616,15.2616,27688.763407731,0
+MXF.US,D,20150506,000000,15.317,15.43,15.2547,15.2547,10834.421013772,0
+MXF.US,D,20150507,000000,15.207,15.3102,15.207,15.2547,21403.936737404,0
+MXF.US,D,20150508,000000,15.4369,15.5878,15.3813,15.5265,41103.444088639,0
+MXF.US,D,20150511,000000,15.5119,15.5878,15.4573,15.4621,20767.342629317,0
+MXF.US,D,20150512,000000,15.3472,15.4076,15.282,15.3238,22962.565537528,0
+MXF.US,D,20150513,000000,15.4963,15.4963,15.393,15.4369,21343.357620667,0
+MXF.US,D,20150514,000000,15.6004,15.6862,15.4573,15.5196,80614.376142369,0
+MXF.US,D,20150515,000000,15.3813,15.5946,15.3716,15.5673,33511.545967351,0
+MXF.US,D,20150518,000000,15.5265,15.6004,15.4145,15.5742,29920.949844799,0
+MXF.US,D,20150519,000000,15.5196,15.5742,15.4777,15.5196,24805.608156911,0
+MXF.US,D,20150520,000000,15.5031,15.5342,15.4621,15.4621,18748.723247865,0
+MXF.US,D,20150521,000000,15.3716,15.4845,15.3599,15.3599,25236.849326904,0
+MXF.US,D,20150522,000000,15.3599,15.3599,15.2616,15.3472,30140.677488558,0
+MXF.US,D,20150526,000000,15.2742,15.3394,15.2498,15.2498,24917.525508171,0
+MXF.US,D,20150527,000000,15.2616,15.3599,15.1846,15.3054,26248.212547011,0
+MXF.US,D,20150528,000000,15.2616,15.3054,15.1924,15.3054,16212.61446242,0
+MXF.US,D,20150529,000000,15.3326,15.3326,15.2547,15.3326,15432.273297668,0
+MXF.US,D,20150601,000000,15.2966,15.3102,15.1846,15.2694,71861.207156166,0
+MXF.US,D,20150602,000000,15.2547,15.5401,15.207,15.2274,65582.541073981,0
+MXF.US,D,20150603,000000,15.1924,15.2547,15.1924,15.2011,31006.24012262,0
+MXF.US,D,20150604,000000,15.2498,15.2498,15.0755,15.1173,42111.727014674,0
+MXF.US,D,20150605,000000,15.1369,15.1369,14.8388,14.8388,80761.203493105,0
+MXF.US,D,20150608,000000,14.8281,14.8807,14.7347,14.8203,36627.776802908,0
+MXF.US,D,20150609,000000,14.9022,15.2138,14.7687,14.9236,38227.476190651,0
+MXF.US,D,20150610,000000,15.0268,15.0667,14.8944,14.9236,36302.292396031,0
+MXF.US,D,20150611,000000,14.943,15.0813,14.8515,14.8807,63997.216391905,0
+MXF.US,D,20150612,000000,14.8125,14.9722,14.8125,14.873,35188.252706877,0
+MXF.US,D,20150615,000000,14.7969,14.8944,14.7687,14.8281,30140.677488558,0
+MXF.US,D,20150616,000000,14.7814,14.9236,14.7814,14.8944,32300.990397294,0
+MXF.US,D,20150617,000000,14.8583,15.0483,14.8047,15.0483,14567.737428298,0
+MXF.US,D,20150618,000000,15.0959,15.2011,15.0959,15.1329,27402.296059092,0
+MXF.US,D,20150619,000000,15.1329,15.1505,14.9908,15.0891,20624.622337342,0
+MXF.US,D,20150622,000000,15.2888,15.2888,15.1369,15.1573,22205.839960657,0
+MXF.US,D,20150623,000000,15.1573,15.1651,15.0813,15.1261,30604.775128648,0
+MXF.US,D,20150624,000000,15.0755,15.0891,14.9976,15.0268,11389.900711313,0
+MXF.US,D,20150625,000000,14.943,14.9976,14.9236,14.943,14712.511249653,0
+MXF.US,D,20150626,000000,14.909,14.943,14.8203,14.909,46580.206947572,0
+MXF.US,D,20150629,000000,14.8944,14.8944,14.6372,14.6441,45426.12343549,0
+MXF.US,D,20150630,000000,14.7005,14.7425,14.5768,14.6772,49496.218668488,0
+MXF.US,D,20150701,000000,14.7425,14.7493,14.6129,14.6441,27833.537229087,0
+MXF.US,D,20150702,000000,14.873,14.9489,14.7901,14.8944,40669.122624573,0
+MXF.US,D,20150706,000000,14.7161,14.8047,14.5612,14.6927,40380.601746552,0
+MXF.US,D,20150707,000000,14.6051,14.7161,14.4629,14.6849,40090.027339151,0
+MXF.US,D,20150708,000000,14.6051,14.7161,14.4152,14.4785,68646.406910324,0
+MXF.US,D,20150709,000000,14.5808,14.6927,14.4152,14.499,73837.729185309,0
+MXF.US,D,20150710,000000,14.7531,14.8583,14.5048,14.6674,71558.311572479,0
+MXF.US,D,20150713,000000,14.6188,14.833,14.3685,14.6129,125859.78899234,0
+MXF.US,D,20150714,000000,14.5876,14.7589,14.5534,14.6801,54622.854767972,0
+MXF.US,D,20150715,000000,14.6129,14.6869,14.533,14.6616,21169.834387978,0
+MXF.US,D,20150716,000000,14.6957,14.7307,14.6314,14.6957,33954.08154894,0
+MXF.US,D,20150717,000000,14.6528,14.6528,14.4269,14.4746,23854.82405354,0
+MXF.US,D,20150720,000000,14.4405,14.6246,14.3178,14.4882,71275.951282602,0
+MXF.US,D,20150721,000000,14.5379,14.6129,14.3743,14.4035,22870.156715386,0
+MXF.US,D,20150722,000000,14.3617,14.3957,14.1746,14.2398,26519.278425294,0
+MXF.US,D,20150723,000000,14.3246,14.3246,14.2174,14.3178,112387.60948876,0
+MXF.US,D,20150724,000000,14.161,14.2321,14.0207,14.0558,126978.96250494,0
+MXF.US,D,20150727,000000,13.9769,13.9818,13.5922,13.6068,96392.669140723,0
+MXF.US,D,20150728,000000,13.6603,13.8074,13.5484,13.5922,101724.6581783,0
+MXF.US,D,20150729,000000,13.5202,13.6828,13.4987,13.5757,100041.79085063,0
+MXF.US,D,20150730,000000,13.4626,13.5757,13.2923,13.5757,53175.116554419,0
+MXF.US,D,20150731,000000,13.6828,13.861,13.6672,13.7675,166968.36690443,0
+MXF.US,D,20150803,000000,13.7003,13.7938,13.6603,13.7276,42580.958478216,0
+MXF.US,D,20150804,000000,13.7276,13.8328,13.7003,13.7208,46300.926951765,0
+MXF.US,D,20150805,000000,13.7003,13.7597,13.415,13.5348,44336.726098908,0
+MXF.US,D,20150806,000000,13.526,13.6195,13.4704,13.526,51101.051879683,0
+MXF.US,D,20150807,000000,13.5202,13.7003,13.5084,13.6137,28205.226047035,0
+MXF.US,D,20150810,000000,13.5981,13.748,13.5981,13.7003,46724.980768927,0
+MXF.US,D,20150811,000000,13.6068,13.6068,13.3828,13.4334,94907.967398312,0
+MXF.US,D,20150812,000000,13.3341,13.3828,13.2348,13.3419,83347.623748383,0
+MXF.US,D,20150813,000000,13.3341,13.3341,13.1851,13.2007,46724.980768927,0
+MXF.US,D,20150814,000000,13.1929,13.2571,13.1851,13.2133,112804.47595309,0
+MXF.US,D,20150817,000000,13.0936,13.2717,13.0858,13.2348,63137.814345988,0
+MXF.US,D,20150818,000000,13.1705,13.2348,13.1072,13.2348,55279.984169869,0
+MXF.US,D,20150819,000000,13.1783,13.1851,12.815,12.8783,152936.60064455,0
+MXF.US,D,20150820,000000,12.5579,12.7147,12.364,12.5715,104530.80607734,0
+MXF.US,D,20150821,000000,12.3728,12.4449,12.2015,12.2579,150132.5062749,0
+MXF.US,D,20150824,000000,10.9266,11.991,10.834,11.7515,166667.52485012,0
+MXF.US,D,20150825,000000,12.2297,12.2297,11.8381,11.9161,166968.36690443,0
+MXF.US,D,20150826,000000,12.1245,12.1732,11.8313,12.1732,51774.609516626,0
+MXF.US,D,20150827,000000,12.2491,12.6075,12.2491,12.5657,46724.980768927,0
+MXF.US,D,20150828,000000,12.5579,12.63,12.4722,12.6222,35779.669168585,0
+MXF.US,D,20150831,000000,12.4936,12.9065,12.4011,12.7147,30167.373370511,0
+MXF.US,D,20150901,000000,12.4722,12.5861,12.3864,12.3864,49389.43514068,0
+MXF.US,D,20150902,000000,12.6699,12.6699,12.2491,12.48,96532.309138626,0
+MXF.US,D,20150903,000000,12.4148,12.6932,12.4148,12.6075,29183.732797046,0
+MXF.US,D,20150904,000000,12.4449,12.5861,12.2715,12.3728,21044.569095742,0
+MXF.US,D,20150908,000000,12.6446,12.6446,12.5082,12.6134,33113.161267451,0
+MXF.US,D,20150909,000000,12.744,12.778,12.5443,12.5443,35918.282401798,0
+MXF.US,D,20150910,000000,12.5219,12.6582,12.4449,12.5365,21607.236146116,0
+MXF.US,D,20150911,000000,12.48,12.5287,12.4294,12.4294,16981.661215577,0
+MXF.US,D,20150914,000000,12.4294,12.5014,12.4011,12.4868,36619.562685384,0
+MXF.US,D,20150915,000000,12.4936,12.6134,12.4936,12.6075,16134.580345945,0
+MXF.US,D,20150916,000000,12.6786,12.9435,12.6786,12.8939,26238.971664798,0
+MXF.US,D,20150917,000000,12.744,13.078,12.744,13.078,35210.841530068,0
+MXF.US,D,20150918,000000,13.0371,13.0702,12.8939,12.9065,30450.760425078,0
+MXF.US,D,20150921,000000,12.8871,12.8871,12.6514,12.7936,122911.94756602,0
+MXF.US,D,20150922,000000,12.4722,12.6855,12.4294,12.5082,69732.723952835,0
+MXF.US,D,20150923,000000,12.4868,12.5521,12.364,12.3728,47985.847808817,0
+MXF.US,D,20150924,000000,12.1645,12.364,12.1371,12.3504,47808.217517366,0
+MXF.US,D,20150925,000000,12.4381,12.4381,12.2803,12.3388,50652.35570995,0
+MXF.US,D,20150928,000000,12.2949,12.2949,12.0456,12.1011,39780.971167322,0
+MXF.US,D,20150929,000000,12.1371,12.1947,11.8888,12.1371,76191.073855852,0
+MXF.US,D,20150930,000000,12.2365,12.4556,11.8683,12.4148,48127.541336101,0
+MXF.US,D,20151001,000000,12.4556,12.4722,12.4011,12.4148,33535.161555231,0
+MXF.US,D,20151002,000000,12.1878,12.5151,12.0933,12.5082,60612.999972138,0
+MXF.US,D,20151005,000000,12.5443,12.8218,12.5443,12.8218,63800.077571337,0
+MXF.US,D,20151006,000000,12.8218,12.8783,12.7566,12.8413,39707.044109608,0
+MXF.US,D,20151007,000000,12.9201,13.0936,12.9201,12.9942,81241.729368242,0
+MXF.US,D,20151008,000000,13.0566,13.2611,13.0001,13.2163,16798.897100674,0
+MXF.US,D,20151009,000000,13.2757,13.5016,13.2475,13.4412,63753.873160266,0
+MXF.US,D,20151012,000000,13.4412,13.449,13.2543,13.4228,38010.828840962,0
+MXF.US,D,20151013,000000,13.3049,13.3828,13.1812,13.1958,30428.171601889,0
+MXF.US,D,20151014,000000,13.2231,13.2309,13.1608,13.2046,32634.688921695,0
+MXF.US,D,20151015,000000,13.2309,13.3273,13.2046,13.3049,41173.26408759,0
+MXF.US,D,20151016,000000,13.3565,13.4344,13.3331,13.4072,34284.699779269,0
+MXF.US,D,20151019,000000,13.3273,13.415,13.2971,13.3984,54873.385352446,0
+MXF.US,D,20151020,000000,13.3692,13.3799,13.2825,13.3477,16968.313274601,0
+MXF.US,D,20151021,000000,13.3049,13.3331,13.2397,13.2825,46544.270183405,0
+MXF.US,D,20151022,000000,13.3906,13.6535,13.3049,13.6107,126267.41457445,0
+MXF.US,D,20151023,000000,13.5717,13.785,13.4782,13.4782,59897.344982884,0
+MXF.US,D,20151026,000000,13.5581,13.6029,13.3409,13.3828,55626.003870556,0
+MXF.US,D,20151027,000000,13.3273,13.5104,13.2893,13.3692,40758.451152643,0
+MXF.US,D,20151028,000000,13.3633,13.4646,13.3049,13.3185,43511.207287775,0
+MXF.US,D,20151029,000000,13.2893,13.3331,13.2046,13.2543,54112.552716813,0
+MXF.US,D,20151030,000000,13.3409,13.3409,13.2309,13.3137,22582.662602056,0
+MXF.US,D,20151102,000000,13.3828,13.4578,13.3331,13.4578,39208.036470043,0
+MXF.US,D,20151103,000000,13.3779,13.6905,13.3779,13.6721,40342.611453006,0
+MXF.US,D,20151104,000000,13.7753,13.7753,13.5883,13.6399,41902.267017819,0
+MXF.US,D,20151105,000000,13.5503,13.5795,13.4228,13.485,86196.895764419,0
+MXF.US,D,20151106,000000,13.2309,13.3273,13.08,13.3273,74630.391526347,0
+MXF.US,D,20151109,000000,13.2475,13.2475,12.9942,13.038,48091.604571934,0
+MXF.US,D,20151110,000000,13.0137,13.2689,12.9855,13.2046,55491.497696105,0
+MXF.US,D,20151111,000000,13.2163,13.2163,13.1296,13.1744,27678.495760827,0
+MXF.US,D,20151112,000000,13.1608,13.1666,13.0566,13.1296,35939.844460297,0
+MXF.US,D,20151113,000000,13.1092,13.1092,12.9942,13.0283,35385.391527447,0
+MXF.US,D,20151116,000000,12.9855,13.08,12.9855,13.08,30707.451597694,0
+MXF.US,D,20151117,000000,13.0566,13.1452,13.0566,13.1452,29330.560147783,0
+MXF.US,D,20151118,000000,13.2046,13.2163,13.1452,13.2104,32081.262753535,0
+MXF.US,D,20151119,000000,13.2543,13.415,13.2543,13.3984,72152.808328258,0
+MXF.US,D,20151120,000000,13.4286,13.5649,13.4286,13.5367,48742.573385688,0
+MXF.US,D,20151123,000000,13.5104,13.5581,13.4782,13.4928,42961.888178378,0
+MXF.US,D,20151124,000000,13.4714,13.4928,13.3906,13.4578,29191.946914571,0
+MXF.US,D,20151125,000000,13.3906,13.3906,13.2893,13.3137,26711.283422411,0
+MXF.US,D,20151127,000000,13.2757,13.4344,13.2046,13.2397,24097.140520491,0
+MXF.US,D,20151130,000000,13.2104,13.2689,13.1092,13.1374,56177.376509335,0
+MXF.US,D,20151201,000000,13.1666,13.2543,13.08,13.2475,41376.563496302,0
+MXF.US,D,20151202,000000,13.3137,13.3137,13.0195,13.0497,42996.798177854,0
+MXF.US,D,20151203,000000,13.0195,13.0195,12.8179,12.8403,80603.081730773,0
+MXF.US,D,20151204,000000,12.8248,12.9426,12.7965,12.8179,64029.04609731,0
+MXF.US,D,20151207,000000,12.7166,12.7244,12.5705,12.5929,44613.952565334,0
+MXF.US,D,20151208,000000,12.4615,12.4615,12.3748,12.3816,29905.548374443,0
+MXF.US,D,20151209,000000,12.3816,12.4995,12.3027,12.3466,47089.482234042,0
+MXF.US,D,20151210,000000,12.3027,12.3105,11.9832,12.1147,85786.189888234,0
+MXF.US,D,20151211,000000,11.9462,12.0202,11.8829,11.8995,98863.064985978,0
+MXF.US,D,20151214,000000,11.8216,11.9336,11.807,11.8683,56866.335616636,0
+MXF.US,D,20151215,000000,12.0358,12.3105,12.0358,12.3105,50672.891003759,0
+MXF.US,D,20151216,000000,12.3534,12.5851,12.3242,12.5637,69261.438959912,0
+MXF.US,D,20151217,000000,12.5637,12.6786,12.5501,12.6524,118553.33145499,0
+MXF.US,D,20151218,000000,12.6864,12.6864,12.44,12.4546,62651.127882708,0
+MXF.US,D,20151221,000000,12.4683,12.4683,12.107,12.402,82062.114355923,0
+MXF.US,D,20151222,000000,12.293,12.4849,12.293,12.4546,41879.678194629,0
+MXF.US,D,20151223,000000,12.4849,12.5667,12.402,12.4546,144687.57312137,0
+MXF.US,D,20151224,000000,12.4244,12.5209,12.3728,12.4849,28282.233398819,0
+MXF.US,D,20151228,000000,12.3504,12.4771,12.3232,12.4615,103530.73726882,0
+MXF.US,D,20151229,000000,12.4615,12.5131,12.3806,12.4088,101050.07377667,0
+MXF.US,D,20151230,000000,12.3504,12.3758,12.1887,12.2025,60104.751450358,0
+MXF.US,D,20151231,000000,12.1887,12.3504,12.1645,12.3144,71130.150696556,0
+MXF.US,D,20160104,000000,12.142,12.142,11.992,12.0476,60676.659382946,0
+MXF.US,D,20160105,000000,12.0271,12.1235,12.0271,12.0904,57663.105016436,0
+MXF.US,D,20160106,000000,11.9375,12.0184,11.8625,11.8917,57371.503844344,0
+MXF.US,D,20160107,000000,11.7203,11.8167,11.4856,11.5216,125334.08547082,0
+MXF.US,D,20160108,000000,11.7437,11.8225,11.4174,11.4262,90043.156294896,0
+MXF.US,D,20160111,000000,11.5362,11.5362,11.249,11.3492,79236.457927766,0
+MXF.US,D,20160112,000000,11.5362,11.5362,11.358,11.4399,29632.428966779,0
+MXF.US,D,20160113,000000,11.5051,11.5577,11.2752,11.5362,74410.663882588,0
+MXF.US,D,20160114,000000,11.5664,11.6472,11.4701,11.5664,55295.385640227,0
+MXF.US,D,20160115,000000,11.2986,11.2986,11.0162,11.1291,77444.753542907,0
+MXF.US,D,20160119,000000,11.1525,11.2606,10.9285,11.0103,142394.80756756,0
+MXF.US,D,20160120,000000,10.7893,10.8846,10.5584,10.8379,130558.2642159,0
+MXF.US,D,20160121,000000,10.8915,10.9792,10.8175,10.9577,47575.141932631,0
+MXF.US,D,20160122,000000,11.2606,11.3638,11.249,11.2986,48510.524565643,0
+MXF.US,D,20160125,000000,11.283,11.283,11.1447,11.1447,72926.988904867,0
+MXF.US,D,20160126,000000,11.1866,11.3152,11.1866,11.2684,47821.565458342,0
+MXF.US,D,20160127,000000,11.2022,11.3434,11.2022,11.2343,54733.745354542,0
+MXF.US,D,20160128,000000,11.5216,11.5216,11.4038,11.4924,12500.860106395,0
+MXF.US,D,20160129,000000,11.5869,11.9502,11.5869,11.9502,47055.598999257,0
+MXF.US,D,20160201,000000,11.7953,11.992,11.7485,11.992,18303.107372204,0
+MXF.US,D,20160202,000000,11.992,11.992,11.6024,11.6024,26678.426952315,0
+MXF.US,D,20160203,000000,11.8469,11.8537,11.6093,11.8333,23402.020825046,0
+MXF.US,D,20160204,000000,11.9219,12.1147,11.7983,11.992,48938.685441567,0
+MXF.US,D,20160205,000000,11.8976,11.992,11.8537,11.8859,53268.552141251,0
+MXF.US,D,20160208,000000,11.6764,11.7106,11.3794,11.433,41130.139970591,0
+MXF.US,D,20160209,000000,11.2528,11.4038,11.1369,11.2528,12887.950394699,0
+MXF.US,D,20160210,000000,11.2986,11.3872,11.249,11.2898,19318.577651073,0
+MXF.US,D,20160211,000000,11.0308,11.0561,10.6539,10.8379,72489.58714673,0
+MXF.US,D,20160212,000000,10.9792,11.1057,10.9344,11.1057,34335.011249103,0
+MXF.US,D,20160216,000000,11.2986,11.5285,11.249,11.3492,59041.023231038,0
+MXF.US,D,20160217,000000,11.3356,11.7573,11.3356,11.654,50628.740122069,0
+MXF.US,D,20160218,000000,11.6764,11.8586,11.619,11.6609,14092.345376613,0
+MXF.US,D,20160219,000000,11.654,11.7135,11.623,11.654,6785.8878392739,0
+MXF.US,D,20160222,000000,11.7135,11.9502,11.7135,11.9502,32537.146276101,0
+MXF.US,D,20160223,000000,11.8167,11.9434,11.8167,11.8625,45205.36902704,0
+MXF.US,D,20160224,000000,11.7359,11.8235,11.6024,11.8167,10345.681021111,0
+MXF.US,D,20160225,000000,11.8431,11.8859,11.7641,11.8859,34401.750953983,0
+MXF.US,D,20160226,000000,11.9122,11.9502,11.7135,11.8469,17648.031499688,0
+MXF.US,D,20160229,000000,11.8713,12.107,11.8235,11.8859,16871.797393698,0
+MXF.US,D,20160301,000000,12.0271,12.1887,12.0134,12.142,18755.910600699,0
+MXF.US,D,20160302,000000,12.2189,12.4244,12.2102,12.4088,36956.341503857,0
+MXF.US,D,20160303,000000,12.4683,12.4809,12.3066,12.4546,39217.277352257,0
+MXF.US,D,20160304,000000,12.6105,12.6786,12.3884,12.6563,20339.181753394,0
+MXF.US,D,20160307,000000,12.5725,12.6894,12.5063,12.6582,8661.7869287509,0
+MXF.US,D,20160308,000000,12.5365,12.5521,12.44,12.5004,21442.953795642,0
+MXF.US,D,20160309,000000,12.6494,12.6494,12.4849,12.6329,38003.64148813,0
+MXF.US,D,20160310,000000,12.5959,12.6329,12.4244,12.5141,8330.1419337312,0
+MXF.US,D,20160311,000000,12.5959,12.744,12.5959,12.7234,16906.707393174,0
+MXF.US,D,20160314,000000,12.6845,12.7312,12.6027,12.6417,32808.212154384,0
+MXF.US,D,20160315,000000,12.5365,12.5959,12.4088,12.5521,48787.751032068,0
+MXF.US,D,20160316,000000,12.4546,12.7332,12.4546,12.7196,24690.610511579,0
+MXF.US,D,20160317,000000,12.8403,13.1471,12.8403,13.1442,41882.7584887,0
+MXF.US,D,20160318,000000,13.2046,13.3302,13.1656,13.1656,21264.296739501,0
+MXF.US,D,20160321,000000,13.0926,13.1588,13.0926,13.1004,8019.0322325207,0
+MXF.US,D,20160322,000000,13.077,13.1442,13.0429,13.0614,20278.602636656,0
+MXF.US,D,20160323,000000,13.0478,13.0478,12.8929,12.9659,27096.320181334,0
+MXF.US,D,20160324,000000,12.7138,12.9504,12.668,12.8179,12763.711867152,0
+MXF.US,D,20160328,000000,12.8627,12.9659,12.8627,12.9621,11565.477473382,0
+MXF.US,D,20160329,000000,12.9133,13.15,12.8627,13.1442,20046.553816611,0
+MXF.US,D,20160330,000000,13.2319,13.4384,13.2319,13.4266,24255.262282822,0
+MXF.US,D,20160331,000000,13.5152,13.5152,13.1812,13.2991,20858.724686768,0
+MXF.US,D,20160401,000000,13.0478,13.3079,13.0332,13.3079,15217.67947736,0
+MXF.US,D,20160404,000000,13.1598,13.2709,13.0692,13.1218,33105.973914617,0
+MXF.US,D,20160405,000000,13.077,13.0848,12.9659,12.9659,25010.961095003,0
+MXF.US,D,20160406,000000,12.9504,12.9504,12.8248,12.8959,34903.83888762,0
+MXF.US,D,20160407,000000,12.8043,12.854,12.6758,12.7098,31622.298936898,0
+MXF.US,D,20160408,000000,12.8686,12.9133,12.744,12.744,32316.391867651,0
+MXF.US,D,20160411,000000,12.9065,12.9893,12.9065,12.9133,38087.836192747,0
+MXF.US,D,20160412,000000,13.0653,13.1092,12.8783,13.0585,23686.434644305,0
+MXF.US,D,20160413,000000,13.074,13.1578,13.0079,13.149,21303.313797739,0
+MXF.US,D,20160414,000000,13.0653,13.2163,12.9991,13.1052,19515.716471641,0
+MXF.US,D,20160415,000000,13.0653,13.0906,12.9991,13.0585,31246.503060188,0
+MXF.US,D,20160418,000000,12.9017,13.149,12.9017,13.0195,19685.132645568,0
+MXF.US,D,20160419,000000,13.1198,13.2923,13.111,13.2786,16946.751216102,0
+MXF.US,D,20160420,000000,13.2717,13.301,13.2036,13.2923,15923.066819709,0
+MXF.US,D,20160421,000000,13.2786,13.2923,13.1198,13.1198,29585.197791018,0
+MXF.US,D,20160422,000000,13.074,13.2631,13.074,13.0906,27989.605462038,0
+MXF.US,D,20160425,000000,12.9991,13.1198,12.9991,13.1198,25219.394327167,0
+MXF.US,D,20160426,000000,13.1257,13.4072,13.1257,13.3312,73016.317432938,0
+MXF.US,D,20160427,000000,13.3312,13.5776,13.3312,13.3896,62435.50729771,0
+MXF.US,D,20160428,000000,13.338,13.4072,13.2553,13.2631,42583.012007597,0
+MXF.US,D,20160429,000000,13.338,13.4228,13.2241,13.2923,38253.145307912,0
+MXF.US,D,20160502,000000,13.3614,13.3614,12.9845,13.2553,83367.132277501,0
+MXF.US,D,20160503,000000,13.0653,13.1724,12.9397,13.1481,52484.103917737,0
+MXF.US,D,20160504,000000,12.8695,13.1052,12.8695,13.0195,91685.979799637,0
+MXF.US,D,20160505,000000,13.0439,13.0906,12.8871,12.9017,70148.563652473,0
+MXF.US,D,20160506,000000,12.8053,12.9397,12.666,12.9397,56616.831796854,0
+MXF.US,D,20160509,000000,12.8559,12.9933,12.6231,12.7224,66949.164876988,0
+MXF.US,D,20160510,000000,12.7508,12.8053,12.7362,12.8053,15927.173878471,0
+MXF.US,D,20160511,000000,12.7302,12.9085,12.7302,12.8189,29120.073386238,0
+MXF.US,D,20160512,000000,12.8695,12.9163,12.779,12.8335,43507.100229014,0
+MXF.US,D,20160513,000000,12.7965,12.8131,12.6592,12.7741,57138.428259609,0
+MXF.US,D,20160516,000000,12.7526,12.7741,12.666,12.666,20219.050284609,0
+MXF.US,D,20160517,000000,12.666,12.666,12.5014,12.5559,34582.461539504,0
+MXF.US,D,20160518,000000,12.4712,12.5247,12.3904,12.4108,91084.295691026,0
+MXF.US,D,20160519,000000,12.3572,12.3572,12.2015,12.2696,24896.990214361,0
+MXF.US,D,20160520,000000,12.3066,12.4955,12.3066,12.3572,12474.164224443,0
+MXF.US,D,20160523,000000,12.3066,12.3806,12.2248,12.2609,34200.505074652,0
+MXF.US,D,20160524,000000,12.3446,12.4352,12.2842,12.3806,32794.864213407,0
+MXF.US,D,20160525,000000,12.4352,12.5092,12.365,12.4644,25780.00784816,0
+MXF.US,D,20160526,000000,12.4498,12.5929,12.4498,12.5842,62866.748467705,0
+MXF.US,D,20160527,000000,12.6144,12.6465,12.5365,12.5481,10980.221599818,0
+MXF.US,D,20160531,000000,12.516,12.6007,12.368,12.3826,18886.309716387,0
+MXF.US,D,20160601,000000,12.3904,12.4352,12.2988,12.4196,17607.98767676,0
+MXF.US,D,20160602,000000,12.3514,12.4546,12.3514,12.3738,27295.512531284,0
+MXF.US,D,20160603,000000,12.403,12.442,12.3378,12.4196,20539.400868034,0
+MXF.US,D,20160606,000000,12.48,12.5627,12.4157,12.4264,23734.692584757,0
+MXF.US,D,20160607,000000,12.4868,12.6826,12.2375,12.6592,24222.405812727,0
+MXF.US,D,20160608,000000,12.8053,12.9367,12.8053,12.8851,24071.471403229,0
+MXF.US,D,20160609,000000,12.7868,12.7868,12.6231,12.6748,15343.971534288,0
+MXF.US,D,20160610,000000,12.4352,12.4546,12.2277,12.2472,39873.379989463,0
+MXF.US,D,20160613,000000,12.2375,12.2375,12.0719,12.1713,58017.338834645,0
+MXF.US,D,20160614,000000,11.9686,12.0495,11.9229,12.0368,68996.533669773,0
+MXF.US,D,20160615,000000,12.1342,12.1937,12.1021,12.1469,19413.040002595,0
+MXF.US,D,20160616,000000,12.0212,12.1021,11.9521,12.1021,11857.078645474,0
+MXF.US,D,20160617,000000,12.0719,12.1791,12.0719,12.1284,6686.2916642989,0
+MXF.US,D,20160620,000000,12.3806,12.4546,12.3339,12.3806,16175.650933564,0
+MXF.US,D,20160621,000000,12.2521,12.3778,12.2521,12.365,12076.806289233,0
+MXF.US,D,20160622,000000,12.3806,12.4264,12.1469,12.4196,15614.01064788,0
+MXF.US,D,20160623,000000,12.4352,12.6007,12.2375,12.5755,32523.798335125,0
+MXF.US,D,20160624,000000,12.0124,12.2015,11.8625,11.9034,61814.31465998,0
+MXF.US,D,20160627,000000,11.7262,11.7476,11.4339,11.4613,36849.557976049,0
+MXF.US,D,20160628,000000,11.6892,11.8401,11.6892,11.7417,51133.908349777,0
+MXF.US,D,20160629,000000,11.9453,12.2842,11.9453,12.2609,41103.444088639,0
+MXF.US,D,20160630,000000,12.3572,12.6972,12.3416,12.5755,106535.05075312,0
+MXF.US,D,20160701,000000,12.6075,12.74,12.3806,12.4712,25364.168148522,0
+MXF.US,D,20160705,000000,12.2696,12.3378,12.1342,12.1537,32886.246270858,0
+MXF.US,D,20160706,000000,12.0426,12.0972,11.9034,12.0495,26746.193421886,0
+MXF.US,D,20160707,000000,12.0124,12.1791,11.9832,12.0038,29709.436318564,0
+MXF.US,D,20160708,000000,12.1537,12.2842,12.0504,12.2375,62315.375828927,0
+MXF.US,D,20160711,000000,12.3738,12.4839,12.3738,12.4498,39037.593531426,0
+MXF.US,D,20160712,000000,12.5131,12.7108,12.4751,12.5901,50533.251005856,0
+MXF.US,D,20160713,000000,12.6728,12.6728,12.4897,12.5589,26636.329600007,0
+MXF.US,D,20160714,000000,12.6524,12.8413,12.5764,12.8413,163154.96284405,0
+MXF.US,D,20160715,000000,12.8978,12.8978,12.6115,12.6115,14832.642718437,0
+MXF.US,D,20160718,000000,12.6115,12.7118,12.5589,12.7118,27112.748416382,0
+MXF.US,D,20160719,000000,12.6894,12.6894,12.6202,12.6446,22781.854952006,0
+MXF.US,D,20160720,000000,12.6524,12.705,12.6056,12.6962,12602.50981075,0
+MXF.US,D,20160721,000000,12.6202,12.7498,12.6202,12.6446,21360.812620405,0
+MXF.US,D,20160722,000000,12.7566,12.7566,12.6582,12.743,16769.120924651,0
+MXF.US,D,20160725,000000,12.6806,12.6806,12.5043,12.5677,28102.549577989,0
+MXF.US,D,20160726,000000,12.5901,12.6446,12.5365,12.6446,72180.5309749,0
+MXF.US,D,20160727,000000,12.6056,12.9475,12.4576,12.5745,60982.635260704,0
+MXF.US,D,20160728,000000,12.5131,12.5277,12.405,12.4897,23233.63141581,0
+MXF.US,D,20160729,000000,12.5199,12.6524,12.4985,12.6202,17653.16532314,0
+MXF.US,D,20160801,000000,12.5677,12.5979,12.4858,12.5677,22059.01260992,0
+MXF.US,D,20160802,000000,12.4284,12.516,12.2988,12.3456,19544.465882975,0
+MXF.US,D,20160803,000000,12.3144,12.4546,12.3144,12.3826,22776.721128554,0
+MXF.US,D,20160804,000000,12.4897,12.6193,12.4284,12.4839,33233.292736236,0
+MXF.US,D,20160805,000000,12.5131,12.6202,12.4897,12.6056,21902.944376969,0
+MXF.US,D,20160808,000000,12.7508,12.8725,12.7508,12.8579,34754.958007503,0
+MXF.US,D,20160809,000000,12.9183,13.0254,12.8725,12.9047,44237.129923934,0
+MXF.US,D,20160810,000000,12.965,13.0964,12.965,13.0429,23415.368766023,0
+MXF.US,D,20160811,000000,13.1568,13.2855,13.1568,13.2855,14536.934487584,0
+MXF.US,D,20160812,000000,13.2173,13.3701,13.2173,13.2494,13762.753910974,0
+MXF.US,D,20160815,000000,13.264,13.562,13.264,13.5542,44058.472867793,0
+MXF.US,D,20160816,000000,13.5698,13.5698,13.4714,13.4938,12104.528935876,0
+MXF.US,D,20160817,000000,13.4023,13.4023,13.2173,13.2981,10294.342786588,0
+MXF.US,D,20160818,000000,13.187,13.3575,13.187,13.3487,16816.352100413,0
+MXF.US,D,20160819,000000,13.1802,13.3069,13.1802,13.2933,33836.003609537,0
+MXF.US,D,20160822,000000,13.2727,13.2727,13.1412,13.2319,19051.618831552,0
+MXF.US,D,20160823,000000,13.264,13.2727,12.8715,12.8715,23590.945528092,0
+MXF.US,D,20160824,000000,12.8355,12.9348,12.8257,12.8959,17051.481214529,0
+MXF.US,D,20160825,000000,12.965,13.1325,12.9115,13.0039,20987.070273076,0
+MXF.US,D,20160826,000000,13.0964,13.2104,12.743,12.7868,15741.329469498,0
+MXF.US,D,20160829,000000,12.7293,12.8813,12.7293,12.8715,20648.237925223,0
+MXF.US,D,20160830,000000,12.8657,12.8657,12.7362,12.743,66773.58811492,0
+MXF.US,D,20160831,000000,12.7118,12.7196,12.6115,12.6894,35145.128589879,0
+MXF.US,D,20160901,000000,12.628,12.7362,12.5745,12.7362,10606.479252489,0
+MXF.US,D,20160902,000000,12.9115,13.0039,12.8257,12.9241,19694.373527783,0
+MXF.US,D,20160906,000000,13.0039,13.0429,12.9261,13.0166,29024.584270025,0
+MXF.US,D,20160907,000000,13.0351,13.0351,12.9047,12.9183,73479.388308337,0
+MXF.US,D,20160908,000000,12.9047,13.0039,12.7293,12.7293,18415.024723464,0
+MXF.US,D,20160909,000000,12.5277,12.5443,12.3992,12.3992,28194.95840013,0
+MXF.US,D,20160912,000000,12.2365,12.4381,12.0846,12.4381,84562.286377201,0
+MXF.US,D,20160913,000000,12.2511,12.2511,12.0904,12.0982,65818.696952789,0
+MXF.US,D,20160914,000000,11.9892,12.0982,11.954,11.9618,53974.96624829,0
+MXF.US,D,20160915,000000,11.9978,11.9978,11.8801,11.8927,41660.97731556,0
+MXF.US,D,20160916,000000,11.8801,11.8801,11.6764,11.8001,36792.059153382,0
+MXF.US,D,20160919,000000,11.7865,11.9141,11.7865,11.8001,45750.581077677,0
+MXF.US,D,20160920,000000,11.7534,11.8527,11.6404,11.6784,78128.578826756,0
+MXF.US,D,20160921,000000,11.6862,11.9385,11.6736,11.9316,108544.42925236,0
+MXF.US,D,20160922,000000,11.9462,12.1985,11.9316,12.1508,91683.926270256,0
+MXF.US,D,20160923,000000,12.1245,12.1245,11.9053,11.954,38406.13324679,0
+MXF.US,D,20160926,000000,11.9462,11.9462,11.807,11.8313,39958.601458772,0
+MXF.US,D,20160927,000000,11.8859,12.1839,11.8859,12.1771,32540.226570172,0
+MXF.US,D,20160928,000000,12.2239,12.2745,12.1157,12.2599,33806.227433513,0
+MXF.US,D,20160929,000000,12.2453,12.366,12.1839,12.2151,72415.660089017,0
+MXF.US,D,20160930,000000,12.3748,12.3748,12.1917,12.2297,25288.187561427,0
+MXF.US,D,20161003,000000,12.2599,12.2832,12.1274,12.2745,28190.851341369,0
+MXF.US,D,20161004,000000,12.2365,12.3748,12.2365,12.3212,16700.32769039,0
+MXF.US,D,20161005,000000,12.3748,12.3924,12.3212,12.3212,35425.435350375,0
+MXF.US,D,20161006,000000,12.3144,12.3378,12.2599,12.2686,15305.98124074,0
+MXF.US,D,20161007,000000,12.2832,12.2832,12.143,12.1771,27819.162523421,0
+MXF.US,D,20161010,000000,12.3378,12.6115,12.3378,12.5365,79118.379988363,0
+MXF.US,D,20161011,000000,12.5803,12.5803,12.3096,12.5131,27026.500182383,0
+MXF.US,D,20161012,000000,12.4897,12.5803,12.4216,12.5764,72611.772144895,0
+MXF.US,D,20161013,000000,12.4517,12.5131,12.3572,12.5131,25493.540499521,0
+MXF.US,D,20161014,000000,12.7001,12.7001,12.4586,12.5053,15479.504473429,0
+MXF.US,D,20161017,000000,12.4294,12.5462,12.4294,12.5151,51768.448928484,0
+MXF.US,D,20161018,000000,12.7244,12.7526,12.6835,12.7332,24524.274631724,0
+MXF.US,D,20161019,000000,12.7468,12.9475,12.7468,12.8695,42495.737008907,0
+MXF.US,D,20161020,000000,12.8092,12.8861,12.7926,12.8394,21596.968499211,0
+MXF.US,D,20161021,000000,12.7926,12.8773,12.7332,12.8617,38378.410600148,0
+MXF.US,D,20161024,000000,12.9543,12.9864,12.854,12.9115,30583.213070149,0
+MXF.US,D,20161025,000000,12.8394,12.9085,12.7926,12.8238,41499.775259158,0
+MXF.US,D,20161026,000000,12.816,12.816,12.6231,12.667,42699.036417619,0
+MXF.US,D,20161027,000000,12.6835,12.7274,12.5715,12.6533,58103.587068645,0
+MXF.US,D,20161028,000000,12.6748,12.8909,12.4294,12.5823,56453.57621107,0
+MXF.US,D,20161031,000000,12.6075,12.6075,12.4849,12.5755,55613.68269427,0
+MXF.US,D,20161101,000000,12.5609,12.5609,12.1751,12.3056,28329.464574581,0
+MXF.US,D,20161102,000000,12.1751,12.1751,11.9745,12.0554,40061.277927819,0
+MXF.US,D,20161103,000000,12.1225,12.3134,12.0495,12.1663,112892.77771647,0
+MXF.US,D,20161104,000000,12.0962,12.4527,12.0962,12.3456,57589.177958722,0
+MXF.US,D,20161107,000000,12.8092,12.8092,12.5823,12.667,110685.23363198,0
+MXF.US,D,20161108,000000,12.6748,13.0556,12.6748,12.9309,104344.96166836,0
+MXF.US,D,20161109,000000,11.9745,12.2501,11.6872,12.1663,276303.40496844,0
+MXF.US,D,20161110,000000,11.7895,11.8489,11.0921,11.1613,362270.3054422,0
+MXF.US,D,20161111,000000,11.022,11.0833,10.7717,11.0376,270575.08476035,0
+MXF.US,D,20161114,000000,11.0084,11.1944,10.8915,11.022,136192.12207247,0
+MXF.US,D,20161115,000000,11.207,11.4505,11.1301,11.1515,96469.676492507,0
+MXF.US,D,20161116,000000,10.9596,11.2324,10.9596,11.0084,72605.611556752,0
+MXF.US,D,20161117,000000,11.0541,11.0697,10.9762,11.0288,184526.04311135,0
+MXF.US,D,20161118,000000,11.0288,11.0288,10.8672,10.9138,150487.76685779,0
+MXF.US,D,20161121,000000,11.0084,11.207,10.984,11.0921,154801.20532244,0
+MXF.US,D,20161122,000000,11.1301,11.2508,11.0833,11.2246,179766.98877105,0
+MXF.US,D,20161123,000000,11.1915,11.1963,11.1077,11.1915,53654.615664866,0
+MXF.US,D,20161125,000000,11.1223,11.249,11.1223,11.2158,23360.950237428,0
+MXF.US,D,20161128,000000,11.3463,11.3463,11.207,11.2324,88773.048372792,0
+MXF.US,D,20161129,000000,11.2684,11.2918,11.1301,11.1515,85756.413712211,0
+MXF.US,D,20161130,000000,11.2684,11.2684,10.9908,11.0142,74973.330932961,0
+MXF.US,D,20161201,000000,10.9996,11.0045,10.8136,10.8448,197535.15173953,0
+MXF.US,D,20161202,000000,10.9138,10.9908,10.8448,10.8448,59889.130865361,0
+MXF.US,D,20161205,000000,10.944,11.022,10.8915,10.9528,145220.46399572,0
+MXF.US,D,20161206,000000,11.0142,11.0609,10.9606,11.0288,72057.319212044,0
+MXF.US,D,20161207,000000,11.0376,11.1817,11.0376,11.1564,149205.33775941,0
+MXF.US,D,20161208,000000,11.1477,11.3405,11.0999,11.2528,112531.35654543,0
+MXF.US,D,20161209,000000,11.3006,11.3863,11.2762,11.3765,92527.926845818,0
+MXF.US,D,20161212,000000,11.4709,11.4993,11.3863,11.4399,66024.049890881,0
+MXF.US,D,20161213,000000,11.3609,11.5002,11.318,11.3863,113067.32771385,0
+MXF.US,D,20161214,000000,11.4018,11.4106,11.1915,11.2158,80144.117914137,0
+MXF.US,D,20161215,000000,11.1145,11.1155,11.0288,11.0541,107102.85162695,0
+MXF.US,D,20161216,000000,10.9908,11.0843,10.9528,10.9772,135263.92679229,0
+MXF.US,D,20161219,000000,10.9596,11.0269,10.944,10.9596,86227.698705133,0
+MXF.US,D,20161220,000000,10.9294,11.0142,10.8983,10.9372,140434.71377347,0
+MXF.US,D,20161221,000000,10.944,10.944,10.8136,10.8292,87029.601928385,0
+MXF.US,D,20161222,000000,10.8067,10.8136,10.613,10.6743,154885.40002706,0
+MXF.US,D,20161223,000000,10.5906,10.798,10.5906,10.798,175070.56707688,0
+MXF.US,D,20161227,000000,10.7367,10.8067,10.7367,10.7591,191618.93359308,0
+MXF.US,D,20161228,000000,10.7843,10.837,10.7629,10.8292,159882.66377554,0
+MXF.US,D,20161229,000000,10.8594,10.9908,10.837,10.9528,110441.89040033,0
+MXF.US,D,20161230,000000,10.9236,11.619,10.837,11.619,197000.2073358,0
+MXF.US,D,20170103,000000,11.1564,11.1564,10.7775,10.8983,150857.40214636,0
+MXF.US,D,20170104,000000,10.8301,10.8672,10.7367,10.8223,187033.40248547,0
+MXF.US,D,20170105,000000,10.9246,10.944,10.8136,10.8924,133010.17829672,0
+MXF.US,D,20170106,000000,10.8924,10.9188,10.6831,10.6831,152034.07448164,0
+MXF.US,D,20170109,000000,10.6733,10.6733,10.5554,10.5632,104819.32695536,0
+MXF.US,D,20170110,000000,10.5418,10.572,10.424,10.4552,135928.24354702,0
+MXF.US,D,20170111,000000,10.4308,10.5964,10.3665,10.5486,246420.4454172,0
+MXF.US,D,20170112,000000,10.6636,10.8067,10.5788,10.6577,205143.47809586,0
+MXF.US,D,20170113,000000,10.6636,10.8924,10.6607,10.8672,137654.2349917,0
+MXF.US,D,20170117,000000,10.8672,10.8672,10.7503,10.837,112388.63625346,0
+MXF.US,D,20170118,000000,10.837,10.8672,10.6636,10.7123,161780.12492351,0
+MXF.US,D,20170119,000000,10.6977,10.6977,10.5418,10.5486,145814.96075149,0
+MXF.US,D,20170120,000000,10.649,10.7503,10.5632,10.7367,123985.94343224,0
+MXF.US,D,20170123,000000,10.7669,10.986,10.7669,10.9548,122331.8255159,0
+MXF.US,D,20170124,000000,11.0171,11.1759,10.9782,11.1437,128915.44071116,0
+MXF.US,D,20170125,000000,11.2654,11.4145,11.172,11.3921,350010.73503806,0
+MXF.US,D,20170126,000000,11.2986,11.3064,11.0775,11.172,192285.30387719,0
+MXF.US,D,20170127,000000,11.2129,11.3317,11.1437,11.281,207060.44777296,0
+MXF.US,D,20170130,000000,11.281,11.3434,11.2382,11.2986,155918.32530566,0
+MXF.US,D,20170131,000000,11.2568,11.3152,11.2129,11.2382,128175.14336933,0
+MXF.US,D,20170201,000000,11.2898,11.2986,11.1827,11.245,61367.672019628,0
+MXF.US,D,20170202,000000,11.281,11.4457,11.281,11.3921,104932.27107131,0
+MXF.US,D,20170203,000000,11.4535,11.4993,11.4145,11.4321,91338.933334261,0
+MXF.US,D,20170206,000000,11.4787,11.4787,11.3064,11.3512,181338.96551215,0
+MXF.US,D,20170207,000000,11.3317,11.4145,11.2684,11.3152,157237.71793291,0
+MXF.US,D,20170208,000000,11.1788,11.4145,11.1788,11.3746,136659.30000664,0
+MXF.US,D,20170209,000000,11.4233,11.5479,11.4233,11.5255,175069.54031219,0
+MXF.US,D,20170210,000000,11.4993,11.7583,11.4993,11.7116,135169.46444077,0
+MXF.US,D,20170213,000000,11.7281,11.7427,11.5645,11.6492,189792.31920874,0
+MXF.US,D,20170214,000000,11.697,11.697,11.5167,11.6336,81150.34731079,0
+MXF.US,D,20170215,000000,11.5547,11.6892,11.5547,11.5956,100489.46025567,0
+MXF.US,D,20170216,000000,11.5479,11.6005,11.5167,11.5167,63634.768456172,0
+MXF.US,D,20170217,000000,11.4787,11.4787,11.3512,11.4009,111349.5503867,0
+MXF.US,D,20170221,000000,11.4701,11.7836,11.4535,11.7583,116122.97943267,0
+MXF.US,D,20170222,000000,11.7583,11.8693,11.732,11.7836,117209.29647518,0
+MXF.US,D,20170223,000000,11.8693,11.9618,11.7193,11.8781,170329.994501,0
+MXF.US,D,20170224,000000,11.7983,11.8167,11.6434,11.7758,138503.36939071,0
+MXF.US,D,20170227,000000,11.7116,11.7924,11.6892,11.7437,129828.23452098,0
+MXF.US,D,20170228,000000,11.7193,11.7291,11.4145,11.4933,156751.03146962,0
+MXF.US,D,20170301,000000,11.6492,11.7758,11.5275,11.697,169875.13774313,0
+MXF.US,D,20170302,000000,11.6024,11.6892,11.5859,11.6892,160381.6714151,0
+MXF.US,D,20170303,000000,11.8207,11.9862,11.7953,11.9696,157773.68910132,0
+MXF.US,D,20170306,000000,11.9618,12.0865,11.8518,12.0865,108511.57278226,0
+MXF.US,D,20170307,000000,12.1479,12.1947,11.9618,12.0262,91265.006276547,0
+MXF.US,D,20170308,000000,11.9385,12.0262,11.8898,11.954,96391.642376032,0
+MXF.US,D,20170309,000000,11.9385,11.9385,11.697,11.7661,95640.050622613,0
+MXF.US,D,20170310,000000,11.8129,11.9462,11.8041,11.8781,69157.735726176,0
+MXF.US,D,20170313,000000,11.9044,11.9044,11.8293,11.8518,54687.540943472,0
+MXF.US,D,20170314,000000,11.8371,11.8371,11.7758,11.8371,64439.751973495,0
+MXF.US,D,20170315,000000,11.8781,12.1196,11.8411,12.0933,70700.963055942,0
+MXF.US,D,20170316,000000,12.1342,12.37,12.1342,12.2988,58924.998821016,0
+MXF.US,D,20170317,000000,12.3378,12.4927,12.2823,12.4927,54356.922713143,0
+MXF.US,D,20170320,000000,12.478,12.6504,12.4508,12.5764,91995.035971466,0
+MXF.US,D,20170321,000000,12.5705,12.7206,12.4927,12.5073,179904.57523958,0
+MXF.US,D,20170322,000000,12.4927,12.5403,12.4138,12.516,63590.617574482,0
+MXF.US,D,20170323,000000,12.4683,12.7166,12.4546,12.6173,93665.582122851,0
+MXF.US,D,20170324,000000,12.6417,12.8433,12.6339,12.7887,79467.479983121,0
+MXF.US,D,20170327,000000,12.7741,12.815,12.6553,12.815,89622.182771806,0
+MXF.US,D,20170328,000000,12.8277,12.8481,12.7488,12.7508,37661.728846205,0
+MXF.US,D,20170329,000000,12.8062,12.8589,12.704,12.8511,67730.532806431,0
+MXF.US,D,20170330,000000,12.8589,12.9533,12.7887,12.8929,82967.720812912,0
+MXF.US,D,20170331,000000,12.815,12.8374,12.6962,12.8062,26430.976661914,0
+MXF.US,D,20170403,000000,12.8374,12.9465,12.7654,12.8987,75256.717987529,0
+MXF.US,D,20170404,000000,12.8062,12.9143,12.7741,12.8832,87497.806627236,0
+MXF.US,D,20170405,000000,12.9767,13.0955,12.9699,13.001,98174.105878676,0
+MXF.US,D,20170406,000000,12.9942,12.9942,12.8208,12.8589,161431.02492875,0
+MXF.US,D,20170407,000000,12.9533,13.1248,12.9289,13.079,68467.749854185,0
+MXF.US,D,20170410,000000,13.079,13.1248,13.001,13.0878,64439.751973495,0
+MXF.US,D,20170411,000000,13.079,13.1092,12.9737,13.0624,49117.342497707,0
+MXF.US,D,20170412,000000,12.9465,13.0176,12.9065,12.9533,61259.86172713,0
+MXF.US,D,20170413,000000,12.9767,13.1325,12.9689,13.001,141161.66317432,0
+MXF.US,D,20170417,000000,13.001,13.1092,13.001,13.0955,70814.933936584,0
+MXF.US,D,20170418,000000,13.0088,13.079,12.7312,12.9193,111526.15391347,0
+MXF.US,D,20170419,000000,12.8579,12.9065,12.779,12.8257,165690.0448648,0
+MXF.US,D,20170420,000000,12.9357,12.9757,12.8413,12.9065,97015.915307833,0
+MXF.US,D,20170421,000000,12.9124,13.1248,12.9124,13.0878,59974.35233467,0
+MXF.US,D,20170424,000000,13.1412,13.2679,13.1412,13.1578,87456.736039617,0
+MXF.US,D,20170425,000000,13.04,13.1646,12.9845,13.1325,65092.77431663,0
+MXF.US,D,20170426,000000,13.1646,13.1646,12.7498,12.8579,214173.87354849,0
+MXF.US,D,20170427,000000,12.9455,13.003,12.9124,12.9845,74251.515355566,0
+MXF.US,D,20170428,000000,13.04,13.1646,12.9124,13.1412,38865.097063428,0
+MXF.US,D,20170501,000000,13.2601,13.2981,13.1666,13.227,68446.187795684,0
+MXF.US,D,20170502,000000,13.188,13.3225,13.188,13.2893,22806.497304577,0
+MXF.US,D,20170503,000000,13.3137,13.3137,13.1248,13.1958,40752.2905645,0
+MXF.US,D,20170504,000000,13.0955,13.0955,13.0088,13.0302,64935.679318989,0
+MXF.US,D,20170505,000000,13.0205,13.079,13.0001,13.0302,43642.633168156,0
+MXF.US,D,20170508,000000,13.0088,13.0556,12.9455,12.9523,71651.747159312,0
+MXF.US,D,20170509,000000,12.9279,13.0147,12.8909,12.9193,52763.383913543,0
+MXF.US,D,20170510,000000,13.04,13.1092,12.9933,13.04,24107.408167395,0
+MXF.US,D,20170511,000000,13.0556,13.0624,12.9845,13.0205,33890.422138132,0
+MXF.US,D,20170512,000000,13.0702,13.1092,13.0556,13.0878,21153.406152931,0
+MXF.US,D,20170515,000000,13.0878,13.2182,13.079,13.1812,36213.990632651,0
+MXF.US,D,20170516,000000,13.1248,13.2435,13.1248,13.188,30404.556014008,0
+MXF.US,D,20170517,000000,13.079,13.079,12.9933,12.9933,88568.72219939,0
+MXF.US,D,20170518,000000,12.8179,12.8335,12.6475,12.7488,45316.25961361,0
+MXF.US,D,20170519,000000,12.9124,13.1208,12.9124,13.0878,30568.838364482,0
+MXF.US,D,20170522,000000,13.0878,13.2046,12.9523,13.0001,60692.060853303,0
+MXF.US,D,20170523,000000,13.0147,13.0955,12.9933,13.0955,23510.857882235,0
+MXF.US,D,20170524,000000,13.1092,13.2981,13.1092,13.2981,36442.959158625,0
+MXF.US,D,20170525,000000,13.3546,13.3926,13.227,13.2348,55684.529457912,0
+MXF.US,D,20170526,000000,13.2523,13.3458,13.2523,13.2747,19998.295876159,0
+MXF.US,D,20170530,000000,13.1812,13.1812,13.0556,13.1014,41675.352021226,0
+MXF.US,D,20170531,000000,12.9933,13.0478,12.9757,13.0205,25947.370492705,0
+MXF.US,D,20170601,000000,13.0147,13.149,13.0088,13.0994,34165.595075176,0
+MXF.US,D,20170602,000000,13.1092,13.1248,13.0088,13.0147,50378.209537596,0
+MXF.US,D,20170605,000000,13.227,13.3614,13.2007,13.3371,61268.075844654,0
+MXF.US,D,20170606,000000,13.3371,13.411,13.3137,13.3779,59054.371172014,0
+MXF.US,D,20170607,000000,13.3371,13.448,13.2815,13.4247,18003.292082589,0
+MXF.US,D,20170608,000000,13.4013,13.4072,13.3458,13.3546,46258.829599456,0
+MXF.US,D,20170609,000000,13.3225,13.4568,13.3225,13.448,23906.162288064,0
+MXF.US,D,20170612,000000,13.4169,13.4169,13.3137,13.411,36102.073281391,0
+MXF.US,D,20170613,000000,13.4568,13.4714,13.411,13.4325,24342.537281511,0
+MXF.US,D,20170614,000000,13.487,13.6585,13.487,13.6068,45145.816674994,0
+MXF.US,D,20170615,000000,13.4636,13.5649,13.4169,13.5649,24834.357568243,0
+MXF.US,D,20170616,000000,13.4958,13.6448,13.487,13.6448,39631.063522514,0
+MXF.US,D,20170619,000000,13.6517,13.6925,13.6049,13.6146,32505.316570697,0
+MXF.US,D,20170620,000000,13.5727,13.5727,13.448,13.448,50291.961303597,0
+MXF.US,D,20170621,000000,13.5182,13.5182,13.3371,13.3371,19140.947359622,0
+MXF.US,D,20170622,000000,13.411,13.4764,13.3614,13.4636,14356.223902062,0
+MXF.US,D,20170623,000000,13.4792,13.5377,13.2981,13.487,59914.799982622,0
+MXF.US,D,20170626,000000,13.5581,13.6585,13.527,13.5357,71616.837159836,0
+MXF.US,D,20170627,000000,13.4636,13.5182,13.4169,13.4568,92650.111843982,0
+MXF.US,D,20170628,000000,13.6205,13.6341,13.5494,13.5971,53985.233895195,0
+MXF.US,D,20170629,000000,13.5425,13.6672,13.5162,13.6146,90149.939822704,0
+MXF.US,D,20170630,000000,13.6925,13.6925,13.6146,13.6146,15885.076526162,0
+MXF.US,D,20170703,000000,13.7081,13.7237,13.5815,13.6068,42931.085237664,0
+MXF.US,D,20170705,000000,13.6517,13.7023,13.527,13.6068,26627.088717792,0
+MXF.US,D,20170706,000000,13.5124,13.5815,13.5124,13.5581,66781.802232443,0
+MXF.US,D,20170707,000000,13.6837,13.748,13.6175,13.748,79663.592038999,0
+MXF.US,D,20170710,000000,13.7529,13.936,13.7529,13.9272,79206.681751743,0
+MXF.US,D,20170711,000000,13.8572,13.9272,13.7958,13.864,49867.907486436,0
+MXF.US,D,20170712,000000,13.9895,14.1259,13.936,14.0237,82256.17288242,0
+MXF.US,D,20170713,000000,14.049,14.1347,14.0295,14.1347,54111.525952122,0
+MXF.US,D,20170714,000000,14.2126,14.3713,14.2126,14.3237,108154.25866999,0
+MXF.US,D,20170717,000000,14.3149,14.3772,14.2934,14.347,66446.050178661,0
+MXF.US,D,20170718,000000,14.3869,14.4103,14.3314,14.3869,49999.333366815,0
+MXF.US,D,20170719,000000,14.4103,14.4551,14.3402,14.3869,52670.975091402,0
+MXF.US,D,20170720,000000,14.3149,14.3909,14.3149,14.3869,57071.688554729,0
+MXF.US,D,20170721,000000,14.3772,14.4015,14.3237,14.4015,48588.558682118,0
+MXF.US,D,20170724,000000,14.3539,14.3625,14.196,14.3149,78242.549707398,0
+MXF.US,D,20170725,000000,14.3314,14.3713,14.2282,14.2847,75106.810342722,0
+MXF.US,D,20170726,000000,14.2847,14.3869,14.2204,14.3869,88306.897203321,0
+MXF.US,D,20170727,000000,14.3869,14.4269,14.1542,14.2282,127604.26220143,0
+MXF.US,D,20170728,000000,14.1542,14.2506,14.0753,14.2506,76013.443564401,0
+MXF.US,D,20170731,000000,14.1347,14.1347,14.0051,14.0607,130144.47804564,0
+MXF.US,D,20170801,000000,14.1639,14.2428,14.0753,14.1006,99148.505569927,0
+MXF.US,D,20170802,000000,14.0285,14.1347,14.0285,14.1006,45575.004315608,0
+MXF.US,D,20170803,000000,14.0753,14.1347,14.048,14.1259,61355.350843343,0
+MXF.US,D,20170804,000000,14.2282,14.2282,14.0685,14.1804,41825.259666035,0
+MXF.US,D,20170807,000000,14.0841,14.1308,14.0539,14.0938,67050.814581345,0
+MXF.US,D,20170808,000000,14.1094,14.2038,14.1006,14.1181,44268.959629339,0
+MXF.US,D,20170809,000000,13.9973,13.9973,13.8396,13.9886,106530.94369436,0
+MXF.US,D,20170810,000000,13.9886,13.9886,13.823,13.8805,100004.82732177,0
+MXF.US,D,20170811,000000,13.8883,13.9633,13.7276,13.9584,73989.690359498,0
+MXF.US,D,20170814,000000,14.0383,14.1259,13.9749,14.1006,69423.667781006,0
+MXF.US,D,20170815,000000,14.0841,14.1347,13.9955,14.1259,48704.58309214,0
+MXF.US,D,20170816,000000,14.1474,14.2126,14.0938,14.1639,34443.848306292,0
+MXF.US,D,20170817,000000,14.1474,14.236,13.9749,14.0285,89519.506302759,0
+MXF.US,D,20170818,000000,13.9886,14.1804,13.9097,14.1347,48040.266337411,0
+MXF.US,D,20170821,000000,14.196,14.2934,14.1814,14.2282,44601.631389049,0
+MXF.US,D,20170822,000000,14.2506,14.3168,14.2321,14.2672,120751.63465728,0
+MXF.US,D,20170823,000000,14.1892,14.2574,14.0938,14.2282,127327.03573501,0
+MXF.US,D,20170824,000000,14.2574,14.2983,14.1415,14.2506,52060.050100575,0
+MXF.US,D,20170825,000000,14.3071,14.3314,14.2574,14.2934,51264.307465466,0
+MXF.US,D,20170828,000000,14.2282,14.236,14.1094,14.2126,189276.88333413,0
+MXF.US,D,20170829,000000,14.0938,14.1347,14.0607,14.0753,114454.48681067,0
+MXF.US,D,20170830,000000,14.1094,14.1502,14.0841,14.1415,81887.564358544,0
+MXF.US,D,20170831,000000,14.1006,14.1347,14.0539,14.0938,74007.145359235,0
+MXF.US,D,20170901,000000,14.1006,14.2204,14.0607,14.1259,48391.419861549,0
+MXF.US,D,20170905,000000,14.0626,14.0626,13.7441,13.8474,132861.29741661,0
+MXF.US,D,20170906,000000,13.8883,13.9886,13.8152,13.9886,119558.53408696,0
+MXF.US,D,20170907,000000,14.0051,14.1094,13.9818,14.0685,39625.929699062,0
+MXF.US,D,20170908,000000,14.0013,14.0139,13.9175,13.9681,78850.394404151,0
+MXF.US,D,20170911,000000,14.0051,14.0607,13.9681,14.0539,38546.800009384,0
+MXF.US,D,20170912,000000,13.9818,14.048,13.9818,14.0285,40089.000574461,0
+MXF.US,D,20170913,000000,13.9886,13.9886,13.8883,13.9175,31837.919521895,0
+MXF.US,D,20170914,000000,13.8396,13.9341,13.8396,13.9253,49390.461905371,0
+MXF.US,D,20170915,000000,13.8805,13.9584,13.8552,13.9175,29870.638374967,0
+MXF.US,D,20170918,000000,13.8396,13.9535,13.8396,13.9497,166897.52014078,0
+MXF.US,D,20170919,000000,13.9146,13.9243,13.8396,13.8708,119930.22290491,0
+MXF.US,D,20170920,000000,13.9019,13.9886,13.8708,13.9428,74986.678873937,0
+MXF.US,D,20170921,000000,13.8961,13.9311,13.8016,13.8805,94618.419755601,0
+MXF.US,D,20170922,000000,13.9175,14.0139,13.8961,13.9497,49622.510725415,0
+MXF.US,D,20170925,000000,13.9973,13.9973,13.823,13.8961,34270.325073603,0
+MXF.US,D,20170926,000000,13.9097,13.9097,13.7217,13.8016,42425.917009956,0
+MXF.US,D,20170927,000000,13.7276,13.7753,13.5542,13.6185,70570.563940253,0
+MXF.US,D,20170928,000000,13.5542,13.5542,13.4987,13.5328,43146.705822661,0
+MXF.US,D,20170929,000000,13.5152,13.6302,13.5152,13.6185,46176.68842422,0
+MXF.US,D,20171002,000000,13.5766,13.6711,13.5688,13.6643,27713.405760303,0
+MXF.US,D,20171003,000000,13.6896,13.7139,13.4987,13.6896,68736.762203086,0
+MXF.US,D,20171004,000000,13.6711,13.7139,13.6487,13.6983,32265.053633128,0
+MXF.US,D,20171005,000000,13.7139,13.7139,13.5308,13.6019,112595.01595624,0
+MXF.US,D,20171006,000000,13.4822,13.4987,13.2825,13.3575,188816.89275281,0
+MXF.US,D,20171009,000000,13.3253,13.3321,13.2825,13.3001,16375.870048204,0
+MXF.US,D,20171010,000000,13.339,13.3487,13.079,13.0878,53571.447724938,0
+MXF.US,D,20171011,000000,13.0205,13.2202,13.0205,13.1744,69567.414837671,0
+MXF.US,D,20171012,000000,13.1656,13.2367,13.1306,13.1812,57444.404137367,0
+MXF.US,D,20171013,000000,13.2455,13.2455,12.9591,13.0001,78842.180286628,0
+MXF.US,D,20171016,000000,13.0001,13.08,12.8891,12.9183,93513.620948663,0
+MXF.US,D,20171017,000000,12.9348,13.2309,12.8549,13.1754,90332.703937606,0
+MXF.US,D,20171018,000000,13.1676,13.1676,13.002,13.0712,172111.43123896,0
+MXF.US,D,20171019,000000,13.0556,13.1257,12.9435,13.1257,95156.444453404,0
+MXF.US,D,20171020,000000,13.0886,13.1179,12.9835,13.04,24843.598450457,0
+MXF.US,D,20171023,000000,13.0001,13.0215,12.8394,12.8891,86318.053997894,0
+MXF.US,D,20171024,000000,12.8695,12.9435,12.8306,12.9261,102141.52464263,0
+MXF.US,D,20171025,000000,12.9115,12.9591,12.704,12.7586,32559.735099291,0
+MXF.US,D,20171026,000000,12.8695,12.8969,12.6241,12.6709,68710.066321134,0
+MXF.US,D,20171027,000000,12.7108,12.775,12.6786,12.775,34189.210663057,0
+MXF.US,D,20171030,000000,12.775,12.7868,12.5609,12.6007,30384.020720199,0
+MXF.US,D,20171031,000000,12.6144,12.6621,12.5755,12.6397,57087.090025085,0
+MXF.US,D,20171101,000000,12.6621,12.704,12.5686,12.6397,21468.622912903,0
+MXF.US,D,20171102,000000,12.6007,12.7206,12.5755,12.6621,22116.511432586,0
+MXF.US,D,20171103,000000,12.5919,12.6251,12.4235,12.6144,19858.655878257,0
+MXF.US,D,20171106,000000,12.5823,12.7517,12.5267,12.7284,66284.848122258,0
+MXF.US,D,20171107,000000,12.7517,12.815,12.6563,12.7352,29851.129845848,0
+MXF.US,D,20171108,000000,12.743,12.743,12.6709,12.6786,51223.236877848,0
+MXF.US,D,20171109,000000,12.6709,12.7284,12.6397,12.6874,28942.443094788,0
+MXF.US,D,20171110,000000,12.6309,12.6397,12.4148,12.4644,33739.487728634,0
+MXF.US,D,20171113,000000,12.4722,12.4722,12.3115,12.4644,28044.023990633,0
+MXF.US,D,20171114,000000,12.44,12.44,12.3358,12.3534,38573.495891336,0
+MXF.US,D,20171115,000000,12.3534,12.3534,12.2248,12.2715,64414.082856233,0
+MXF.US,D,20171116,000000,12.2803,12.407,12.2803,12.3846,16365.602401299,0
+MXF.US,D,20171117,000000,12.4011,12.5609,12.4011,12.5609,19511.609412879,0
+MXF.US,D,20171120,000000,12.4965,12.5755,12.4313,12.4644,46293.739598933,0
+MXF.US,D,20171121,000000,12.6309,12.7352,12.6241,12.7108,60984.688790085,0
+MXF.US,D,20171122,000000,12.7284,12.8248,12.7108,12.8014,47030.956646686,0
+MXF.US,D,20171124,000000,12.8228,12.8695,12.7352,12.8228,37087.767384236,0
+MXF.US,D,20171127,000000,12.8394,12.8637,12.6874,12.7284,90449.755112319,0
+MXF.US,D,20171128,000000,12.6397,12.7517,12.6309,12.7517,40300.514100696,0
+MXF.US,D,20171129,000000,12.7206,12.775,12.6709,12.775,86627.110169723,0
+MXF.US,D,20171130,000000,12.704,12.7624,12.5559,12.5823,51209.888936872,0
+MXF.US,D,20171201,000000,12.5531,12.704,12.5033,12.6582,47579.248991393,0
+MXF.US,D,20171204,000000,12.6786,12.6952,12.5823,12.6563,55541.809165938,0
+MXF.US,D,20171205,000000,12.6874,12.6874,12.5121,12.5755,78008.447357971,0
+MXF.US,D,20171206,000000,12.4878,12.4878,12.368,12.4488,89073.890427098,0
+MXF.US,D,20171207,000000,12.4148,12.4148,12.294,12.3115,80207.777324945,0
+MXF.US,D,20171208,000000,12.3942,12.4722,12.3456,12.4546,30368.619249842,0
+MXF.US,D,20171211,000000,12.5189,12.5189,12.3183,12.3758,80747.855552128,0
+MXF.US,D,20171212,000000,12.4313,12.4313,12.2404,12.368,202432.81931304,0
+MXF.US,D,20171213,000000,12.368,12.6007,12.3534,12.6007,61043.214377442,0
+MXF.US,D,20171214,000000,12.5755,12.665,12.5686,12.6085,123886.34725727,0
+MXF.US,D,20171215,000000,12.6144,12.6309,12.5033,12.6007,81254.050544527,0
+MXF.US,D,20171218,000000,12.6494,12.743,12.6494,12.743,31624.352466279,0
+MXF.US,D,20171219,000000,12.8228,12.8228,12.5609,12.6144,51531.266284987,0
+MXF.US,D,20171220,000000,12.6144,12.6309,12.4965,12.5823,53296.274787894,0
+MXF.US,D,20171221,000000,12.6144,12.6144,12.3846,12.407,106448.80251912,0
+MXF.US,D,20171222,000000,12.407,12.4809,12.2404,12.3037,34578.354480742,0
+MXF.US,D,20171226,000000,12.3846,12.3846,12.1927,12.2482,59264.857933559,0
+MXF.US,D,20171227,000000,12.1995,12.3592,12.1995,12.3358,64744.701086563,0
+MXF.US,D,20171228,000000,12.3115,12.407,12.3115,12.3758,73570.770365789,0
+MXF.US,D,20171229,000000,12.407,12.5823,12.407,12.5823,64264.175211427,0
+MXF.US,D,20180102,000000,12.6007,12.775,12.6007,12.775,65718.074013123,0
+MXF.US,D,20180103,000000,12.7916,12.8891,12.7517,12.8394,283369.59956821,0
+MXF.US,D,20180104,000000,12.9261,12.9835,12.8306,12.8637,43938.341399008,0
+MXF.US,D,20180105,000000,12.9115,12.9933,12.8579,12.9933,49514.700432917,0
+MXF.US,D,20180108,000000,12.9047,13.0556,12.9047,13.0205,47710.674871771,0
+MXF.US,D,20180109,000000,12.9679,12.9679,12.8637,12.9591,112251.04978493,0
+MXF.US,D,20180110,000000,12.8969,12.9065,12.704,12.7673,129914.48275498,0
+MXF.US,D,20180111,000000,12.7352,12.7916,12.6309,12.7916,75613.00533512,0
+MXF.US,D,20180112,000000,12.815,13.0147,12.6494,12.9933,75063.686225723,0
+MXF.US,D,20180116,000000,13.1257,13.2631,13.1257,13.2631,137014.56058953,0
+MXF.US,D,20180117,000000,13.3195,13.4393,13.2553,13.4159,56193.804744383,0
+MXF.US,D,20180118,000000,13.3351,13.5202,13.3351,13.5202,152357.50535913,0
+MXF.US,D,20180119,000000,13.5289,13.601,13.4646,13.5056,35337.133586995,0
+MXF.US,D,20180122,000000,13.4646,13.4714,13.3604,13.4714,53570.420960248,0
+MXF.US,D,20180123,000000,13.3429,13.4646,13.2737,13.4578,55188.602112418,0
+MXF.US,D,20180124,000000,13.5854,13.7996,13.5854,13.7958,43986.599339461,0
+MXF.US,D,20180125,000000,13.6993,13.859,13.6993,13.7529,75174.576812292,0
+MXF.US,D,20180126,000000,13.859,13.8844,13.7149,13.8844,74304.90711947,0
+MXF.US,D,20180129,000000,13.8668,13.8668,13.7149,13.7373,85904.267827637,0
+MXF.US,D,20180130,000000,13.6341,13.6341,13.448,13.5367,65969.631362286,0
+MXF.US,D,20180131,000000,13.5854,13.6253,13.4958,13.601,73833.622126547,0
+MXF.US,D,20180201,000000,13.6253,13.8142,13.6253,13.8046,82395.812880323,0
+MXF.US,D,20180202,000000,13.5932,13.6341,13.4091,13.5757,131387.89008579,0
+MXF.US,D,20180205,000000,13.5133,13.5133,12.6524,13.0614,127636.09190684,0
+MXF.US,D,20180206,000000,13.0946,13.4091,13.0283,13.3283,52187.368922193,0
+MXF.US,D,20180207,000000,13.2855,13.3283,13.15,13.1744,123342.16197132,0
+MXF.US,D,20180208,000000,13.1744,13.1744,12.8014,12.8433,101521.35876959,0
+MXF.US,D,20180209,000000,12.8433,12.9085,12.6465,12.8754,102644.63934095,0
+MXF.US,D,20180212,000000,12.9163,13.1257,12.9163,12.9319,42931.085237664,0
+MXF.US,D,20180213,000000,12.852,13.0458,12.852,12.965,16436.449164941,0
+MXF.US,D,20180214,000000,12.9163,13.19,12.9085,13.1822,68434.893384089,0
+MXF.US,D,20180215,000000,13.3283,13.4023,13.3195,13.3429,46574.046359429,0
+MXF.US,D,20180216,000000,13.3195,13.4782,13.3195,13.4247,30773.164537884,0
+MXF.US,D,20180220,000000,13.2631,13.2631,13.2631,13.2631,59915.826747313,0
+MXF.US,D,20180221,000000,13.2387,13.3059,13.1374,13.1598,11126.022185864,0
+MXF.US,D,20180222,000000,13.1822,13.3429,13.1598,13.3029,47841.073987461,0
+MXF.US,D,20180223,000000,13.3604,13.4247,13.2855,13.2941,53048.824497492,0
+MXF.US,D,20180226,000000,13.3127,13.3127,13.2309,13.2553,28188.797811988,0
+MXF.US,D,20180227,000000,13.117,13.1822,13.0868,13.0868,71614.783630455,0
+MXF.US,D,20180228,000000,13.19,13.19,12.8754,12.8851,77579.259717358,0
+MXF.US,D,20180301,000000,12.8364,13.0186,12.7965,12.9485,36814.647976572,0
+MXF.US,D,20180302,000000,12.814,12.8939,12.7332,12.8851,31922.114226513,0
+MXF.US,D,20180305,000000,12.8598,12.9163,12.8199,12.9085,31026.775416429,0
+MXF.US,D,20180306,000000,13.1092,13.3351,12.9815,12.9981,45656.118726154,0
+MXF.US,D,20180307,000000,12.9163,13.0059,12.8851,12.9903,21275.591151096,0
+MXF.US,D,20180308,000000,13.038,13.19,13.0205,13.1744,25116.717858121,0
+MXF.US,D,20180309,000000,13.3029,13.3994,13.264,13.2941,17196.255035884,0
+MXF.US,D,20180312,000000,13.3283,13.3672,13.1422,13.3468,24755.296687077,0
+MXF.US,D,20180313,000000,13.3818,13.4247,13.2825,13.2855,14935.319187483,0
+MXF.US,D,20180314,000000,13.376,13.376,13.154,13.2133,143520.14166832,0
+MXF.US,D,20180315,000000,13.1598,13.1929,13.0546,13.0546,46250.615481932,0
+MXF.US,D,20180316,000000,13.0127,13.0556,12.9465,12.9981,34691.298596693,0
+MXF.US,D,20180319,000000,12.8851,12.9319,12.7868,12.8433,47390.324288347,0
+MXF.US,D,20180320,000000,12.8754,12.9241,12.814,12.814,77428.32530786,0
+MXF.US,D,20180321,000000,12.8754,13.0692,12.8754,12.9981,265454.60924901,0
+MXF.US,D,20180322,000000,12.9007,13.0955,12.9007,12.9903,143072.47226327,0
+MXF.US,D,20180323,000000,12.9981,13.0059,12.7624,12.7965,76176.699150185,0
+MXF.US,D,20180326,000000,13.0283,13.117,12.8267,12.9981,65718.074013123,0
+MXF.US,D,20180327,000000,12.9903,13.0458,12.9299,12.9407,67742.853982716,0
+MXF.US,D,20180328,000000,12.9815,12.9903,12.8199,12.8754,76540.173850609,0
+MXF.US,D,20180329,000000,12.8598,13.111,12.8598,13.0546,331291.78796622,0
+MXF.US,D,20180402,000000,12.9085,13.1092,12.7722,12.8598,45471.301081871,0
+MXF.US,D,20180403,000000,12.8686,13.0458,12.8598,13.0458,35814.579168061,0
+MXF.US,D,20180404,000000,12.9241,13.3526,12.9241,13.3526,59440.434695628,0
+MXF.US,D,20180405,000000,13.3195,13.4676,13.3195,13.3818,144728.64370898,0
+MXF.US,D,20180406,000000,13.3283,13.4091,13.1929,13.2631,85335.44018912,0
+MXF.US,D,20180409,000000,13.2941,13.4792,13.2065,13.2717,51838.268927436,0
+MXF.US,D,20180410,000000,13.3906,13.487,13.3409,13.4792,45554.469021799,0
+MXF.US,D,20180411,000000,13.3994,13.5202,13.3994,13.487,105582.21312038,0
+MXF.US,D,20180412,000000,13.5854,13.6555,13.5679,13.6487,85038.705193576,0
+MXF.US,D,20180413,000000,13.6905,13.7227,13.6175,13.7227,84092.028148969,0
+MXF.US,D,20180416,000000,13.7295,13.7529,13.6351,13.6721,47423.180758442,0
+MXF.US,D,20180417,000000,13.6993,13.788,13.6993,13.7782,12798.621866629,0
+MXF.US,D,20180418,000000,13.8046,13.8512,13.7685,13.8162,55309.760345893,0
+MXF.US,D,20180419,000000,13.7529,13.7529,13.4218,13.4656,124364.81960302,0
+MXF.US,D,20180420,000000,13.4286,13.4286,13.226,13.3575,42031.639368818,0
+MXF.US,D,20180423,000000,13.2893,13.454,13.1198,13.1198,28550.218983031,0
+MXF.US,D,20180424,000000,13.2173,13.226,13.0302,13.0712,68488.285147994,0
+MXF.US,D,20180425,000000,12.9581,13.0634,12.8939,13.0478,27822.242817493,0
+MXF.US,D,20180426,000000,13.0478,13.2104,13.0478,13.1861,29481.494557281,0
+MXF.US,D,20180427,000000,13.2981,13.3867,13.2747,13.3243,36343.36298365,0
+MXF.US,D,20180430,000000,13.2513,13.3147,13.226,13.2747,34517.775364005,0
+MXF.US,D,20180501,000000,13.2513,13.2513,12.9815,13.111,84912.413136649,0
+MXF.US,D,20180502,000000,13.0964,13.1042,12.9659,12.9728,34725.181831479,0
+MXF.US,D,20180503,000000,12.9163,13.0302,12.742,12.816,174732.76149371,0
+MXF.US,D,20180504,000000,12.7138,12.7332,12.6894,12.6894,17718.87826333,0
+MXF.US,D,20180507,000000,12.6806,12.8062,12.4118,12.4118,81729.442596211,0
+MXF.US,D,20180508,000000,12.4546,12.4624,12.2686,12.4469,36886.521504904,0
+MXF.US,D,20180509,000000,12.4868,12.4868,12.3602,12.364,30495.938071459,0
+MXF.US,D,20180510,000000,12.5101,12.6582,12.5101,12.6582,16490.867693535,0
+MXF.US,D,20180511,000000,12.664,12.664,12.4469,12.479,22059.01260992,0
+MXF.US,D,20180514,000000,12.5443,12.5531,12.364,12.3904,36927.592092523,0
+MXF.US,D,20180515,000000,12.2015,12.4118,12.1829,12.2501,83884.621681495,0
+MXF.US,D,20180516,000000,12.293,12.3494,12.2335,12.3154,45532.906963299,0
+MXF.US,D,20180517,000000,12.293,12.293,12.1225,12.1225,51107.212467825,0
+MXF.US,D,20180518,000000,12.0154,12.0398,11.8791,11.9502,40099.268221365,0
+MXF.US,D,20180521,000000,12.0476,12.0544,11.8995,11.9083,26908.42224298,0
+MXF.US,D,20180522,000000,11.9356,12.0632,11.9356,12.034,26842.709302789,0
+MXF.US,D,20180523,000000,11.918,12.1947,11.918,12.143,44312.083746337,0
+MXF.US,D,20180524,000000,12.0962,12.0962,11.9901,11.9978,14779.250954533,0
+MXF.US,D,20180525,000000,12.1138,12.1138,11.9978,12.0398,23116.580241097,0
+MXF.US,D,20180529,000000,12.0398,12.0398,11.6736,11.6979,55204.003582776,0
+MXF.US,D,20180530,000000,11.844,11.8635,11.7466,11.8371,37338.297968708,0
+MXF.US,D,20180531,000000,11.8197,11.8197,11.6015,11.6824,45799.865782819,0
+MXF.US,D,20180601,000000,11.656,11.8527,11.656,11.692,55985.371512218,0
+MXF.US,D,20180604,000000,11.7466,11.7719,11.6736,11.7145,31629.486289731,0
+MXF.US,D,20180605,000000,11.5606,11.5937,11.3989,11.4719,126405.00104298,0
+MXF.US,D,20180606,000000,11.6434,11.6434,11.5197,11.5937,35420.301526922,0
+MXF.US,D,20180607,000000,11.6083,11.6083,11.4719,11.545,24988.372271812,0
+MXF.US,D,20180608,000000,11.5362,11.7174,11.4671,11.7067,29216.589267141,0
+MXF.US,D,20180611,000000,11.7067,11.732,11.656,11.7067,30556.517188197,0
+MXF.US,D,20180612,000000,11.732,11.8119,11.7067,11.8119,58570.765002805,0
+MXF.US,D,20180613,000000,11.7817,11.8615,11.7544,11.7544,17908.829731066,0
+MXF.US,D,20180614,000000,11.918,11.918,11.7632,11.8031,23624.828762877,0
+MXF.US,D,20180615,000000,11.7067,11.7671,11.656,11.7232,35074.281826236,0
+MXF.US,D,20180618,000000,11.7232,11.7632,11.6502,11.7632,21316.661738714,0
+MXF.US,D,20180619,000000,11.7067,11.7632,11.5684,11.7466,20938.812332624,0
+MXF.US,D,20180620,000000,11.8119,11.9443,11.7466,11.8927,97231.535892831,0
+MXF.US,D,20180621,000000,11.8859,11.8859,11.8031,11.8371,44619.086388786,0
+MXF.US,D,20180622,000000,11.918,12.0066,11.8615,11.9892,19453.083825523,0
+MXF.US,D,20180625,000000,11.9424,12.0816,11.9258,12.0154,66543.592824255,0
+MXF.US,D,20180626,000000,12.0875,12.1313,12.0398,12.0398,50591.776593212,0
+MXF.US,D,20180627,000000,12.0252,12.0875,11.732,11.8371,119221.75526849,0
+MXF.US,D,20180628,000000,11.9083,12.2199,11.8995,12.2199,117412.59588389,0
+MXF.US,D,20180629,000000,12.2686,12.3504,12.1947,12.3008,128915.44071116,0
+MXF.US,D,20180702,000000,12.2257,12.2287,11.9677,12.0632,118353.11234036,0
+MXF.US,D,20180703,000000,12.2832,12.404,12.2423,12.3992,21162.647035145,0
+MXF.US,D,20180705,000000,12.5024,12.9659,12.5024,12.9417,47551.52634475,0
+MXF.US,D,20180706,000000,12.9659,13.1686,12.9329,13.1198,32674.732744623,0
+MXF.US,D,20180709,000000,13.1617,13.1617,13.0886,13.0886,20902.875568458,0
+MXF.US,D,20180710,000000,13.0964,13.1929,13.0634,13.1929,38862.016769357,0
+MXF.US,D,20180711,000000,13.0712,13.1266,13.0079,13.0556,25424.74726526,0
+MXF.US,D,20180712,000000,13.226,13.226,13.0205,13.04,34006.446548154,0
+MXF.US,D,20180713,000000,13.0147,13.0634,12.9991,13.04,76824.587669867,0
+MXF.US,D,20180716,000000,13.1042,13.1042,12.9815,13.0556,19058.806184385,0
+MXF.US,D,20180717,000000,13.0069,13.1676,12.9679,13.1627,108594.74072219,0
+MXF.US,D,20180718,000000,13.1276,13.2611,13.0634,13.1929,18705.599130866,0
+MXF.US,D,20180719,000000,13.0712,13.0712,12.9933,13.0069,19456.164119594,0
+MXF.US,D,20180720,000000,13.0556,13.112,13.0478,13.0964,54925.75035166,0
+MXF.US,D,20180723,000000,13.04,13.1228,12.9718,13.112,46050.396367292,0
+MXF.US,D,20180724,000000,13.227,13.3507,13.227,13.3331,43339.737584468,0
+MXF.US,D,20180725,000000,13.4091,13.5308,13.3906,13.489,50411.066007691,0
+MXF.US,D,20180726,000000,13.5961,13.6663,13.449,13.5221,69949.371302523,0
+MXF.US,D,20180727,000000,13.5717,13.6779,13.5152,13.5795,31858.454815705,0
+MXF.US,D,20180730,000000,13.563,13.6691,13.5581,13.6613,27643.585761351,0
+MXF.US,D,20180731,000000,13.6545,13.6799,13.5717,13.6389,62225.020536166,0
+MXF.US,D,20180801,000000,13.5883,13.5883,13.5152,13.5474,25928.888728277,0
+MXF.US,D,20180802,000000,13.4578,13.4734,13.3409,13.415,20511.678221391,0
+MXF.US,D,20180803,000000,13.4091,13.5474,13.3789,13.5396,24769.671392744,0
+MXF.US,D,20180806,000000,13.5152,13.5961,13.4656,13.563,38868.1773575,0
+MXF.US,D,20180807,000000,13.6302,13.8338,13.6302,13.7675,36038.413870581,0
+MXF.US,D,20180808,000000,13.7276,13.7276,13.6205,13.6691,24632.084924222,0
+MXF.US,D,20180809,000000,13.5717,13.5717,13.4091,13.4247,69117.691903248,0
+MXF.US,D,20180810,000000,13.1939,13.1939,12.9815,13.0478,129408.28776258,0
+MXF.US,D,20180813,000000,13.0147,13.1052,12.9485,13.0478,26994.670476978,0
+MXF.US,D,20180814,000000,13.08,13.2873,13.08,13.227,24640.299041745,0
+MXF.US,D,20180815,000000,12.9903,13.0215,12.8102,12.8579,20312.485871441,0
+MXF.US,D,20180816,000000,13.0478,13.0478,12.8413,12.8735,24373.340222225,0
+MXF.US,D,20180817,000000,12.8413,12.9485,12.7682,12.9163,21502.506147689,0
+MXF.US,D,20180820,000000,12.8335,12.9981,12.8335,12.9718,40300.514100696,0
+MXF.US,D,20180821,000000,12.9815,13.2777,12.9815,13.1462,59509.227929889,0
+MXF.US,D,20180822,000000,13.1462,13.3818,13.1462,13.376,127359.8922051,0
+MXF.US,D,20180823,000000,13.3107,13.4578,13.2114,13.2114,29360.336323807,0
+MXF.US,D,20180824,000000,13.2533,13.3994,13.1627,13.2348,34143.006251986,0
+MXF.US,D,20180827,000000,13.4247,13.6039,13.4247,13.5562,81415.252600931,0
+MXF.US,D,20180828,000000,13.6389,13.6389,13.2435,13.2835,46693.151063523,0
+MXF.US,D,20180829,000000,13.2777,13.3994,13.1773,13.3994,49981.878367077,0
+MXF.US,D,20180830,000000,13.2435,13.2767,13.0964,13.1208,87446.468392714,0
+MXF.US,D,20180831,000000,13.1208,13.2435,13.1052,13.154,32613.126863195,0
+MXF.US,D,20180904,000000,12.9815,12.9815,12.8335,12.8335,53296.274787894,0
+MXF.US,D,20180905,000000,12.8024,12.8024,12.6602,12.6855,45860.444899557,0
+MXF.US,D,20180906,000000,12.7517,12.8413,12.743,12.8413,33045.39479788,0
+MXF.US,D,20180907,000000,12.8579,12.8832,12.7196,12.8248,19843.254407899,0
+MXF.US,D,20180910,000000,12.8024,12.8248,12.7284,12.8102,52725.393619996,0
+MXF.US,D,20180911,000000,12.7098,12.8024,12.7098,12.7926,24659.807570864,0
+MXF.US,D,20180912,000000,12.817,13.0556,12.817,13.0205,38481.087069195,0
+MXF.US,D,20180913,000000,13.1052,13.2689,13.1052,13.2435,29110.832504024,0
+MXF.US,D,20180914,000000,13.2835,13.2835,13.112,13.1627,11151.691303126,0
+MXF.US,D,20180917,000000,13.1773,13.2689,13.1462,13.227,10284.075139683,0
+MXF.US,D,20180918,000000,13.2533,13.2923,13.2348,13.2923,24588.960807222,0
+MXF.US,D,20180919,000000,13.3409,13.3594,13.2971,13.3263,51304.351288395,0
+MXF.US,D,20180920,000000,13.3507,13.4247,13.187,13.1939,49325.775729871,0
+MXF.US,D,20180921,000000,13.1939,13.2631,13.1578,13.226,29220.696325903,0
+MXF.US,D,20180924,000000,13.2036,13.2114,13.1276,13.1276,49034.17455778,0
+MXF.US,D,20180925,000000,13.1627,13.1939,13.154,13.154,20276.549107275,0
+MXF.US,D,20180926,000000,13.1276,13.301,13.0069,13.2777,41947.4446642,0
+MXF.US,D,20180927,000000,13.2777,13.4091,13.2777,13.2923,35615.38681811,0
+MXF.US,D,20180928,000000,13.3175,13.3672,13.2533,13.3672,38292.162366149,0
+MXF.US,D,20181001,000000,13.4247,13.5308,13.4247,13.489,69505.808956243,0
+MXF.US,D,20181002,000000,13.4734,13.4734,13.2182,13.2182,25442.202264998,0
+MXF.US,D,20181003,000000,13.3331,13.3594,13.0478,13.1773,83049.861988148,0
+MXF.US,D,20181004,000000,13.0964,13.0964,12.9163,12.9659,29246.365443165,0
+MXF.US,D,20181005,000000,13.1208,13.1208,12.9572,13.0302,24583.82698377,0
+MXF.US,D,20181008,000000,12.8579,12.9319,12.7196,12.7352,37281.825910733,0
+MXF.US,D,20181009,000000,12.7517,12.8919,12.7196,12.8735,29621.134555185,0
+MXF.US,D,20181010,000000,12.7682,12.8579,12.705,12.7284,70443.245118637,0
+MXF.US,D,20181011,000000,12.7595,12.9085,12.6689,12.7517,39336.38205635,0
+MXF.US,D,20181012,000000,12.8666,12.9231,12.6611,12.7682,23271.621709357,0
+MXF.US,D,20181015,000000,12.8102,12.8929,12.743,12.8929,22785.962010768,0
+MXF.US,D,20181016,000000,12.9659,13.1082,12.9659,13.0653,99290.199097211,0
+MXF.US,D,20181017,000000,13.0575,13.0828,12.9417,12.9417,64895.635496061,0
+MXF.US,D,20181018,000000,12.8501,12.8579,12.5325,12.6329,69830.266598429,0
+MXF.US,D,20181019,000000,12.6826,12.7254,12.6085,12.6329,10271.753963398,0
+MXF.US,D,20181022,000000,12.665,12.6826,12.4244,12.4663,12115.82334747,0
+MXF.US,D,20181023,000000,12.3232,12.3992,12.2823,12.3232,36441.932393934,0
+MXF.US,D,20181024,000000,12.292,12.3124,12.0076,12.0349,14060.515671209,0
+MXF.US,D,20181025,000000,12.1663,12.6563,12.1167,12.2326,29892.200433467,0
+MXF.US,D,20181026,000000,12.066,12.665,11.9093,12.2083,53913.360366863,0
+MXF.US,D,20181029,000000,11.9667,11.9667,11.4408,11.77,48315.439274455,0
+MXF.US,D,20181030,000000,11.4573,11.4573,11.2558,11.3746,63207.634344939,0
+MXF.US,D,20181031,000000,11.3258,11.3258,11.2421,11.283,58342.823241523,0
+MXF.US,D,20181101,000000,11.4573,11.6336,11.3405,11.6336,112686.39801369,0
+MXF.US,D,20181102,000000,11.7651,11.7836,11.4485,11.4485,64575.284912637,0
+MXF.US,D,20181105,000000,11.693,12.0262,11.6736,12.0164,56387.86327088,0
+MXF.US,D,20181106,000000,11.958,12.0836,11.8683,12.0164,49165.600438159,0
+MXF.US,D,20181107,000000,12.0904,12.1663,11.8907,11.9832,65261.163725866,0
+MXF.US,D,20181108,000000,11.9414,11.9414,11.3171,11.3258,62323.58994645,0
+MXF.US,D,20181109,000000,11.2918,11.3843,10.875,11.3658,94105.03741037,0
+MXF.US,D,20181112,000000,11.3171,11.3171,11.0084,11.0746,51560.01569632,0
+MXF.US,D,20181113,000000,10.9256,10.9743,10.7669,10.8574,105163.29312666,0
+MXF.US,D,20181114,000000,10.8574,10.9665,10.7337,10.7337,16647.962691177,0
+MXF.US,D,20181115,000000,10.7405,10.8155,10.6256,10.6256,15746.46329295,0
+MXF.US,D,20181116,000000,10.6256,10.8992,10.5954,10.8496,43766.871695701,0
+MXF.US,D,20181119,000000,10.8408,10.8496,10.7405,10.8155,31645.914524779,0
+MXF.US,D,20181120,000000,10.6334,10.7181,10.5828,10.6655,41534.685258633,0
+MXF.US,D,20181121,000000,10.6655,10.8331,10.6577,10.6577,13438.296268788,0
+MXF.US,D,20181123,000000,10.533,10.533,10.4503,10.4503,16246.497697206,0
+MXF.US,D,20181126,000000,10.533,10.6012,9.99934,10.0987,29713.543377326,0
+MXF.US,D,20181127,000000,10.1659,10.2419,10.0413,10.0578,64594.793441755,0
+MXF.US,D,20181128,000000,10.0909,10.4737,10.0909,10.3909,105313.20077147,0
+MXF.US,D,20181129,000000,10.4678,10.5916,10.35,10.5662,31180.790119999,0
+MXF.US,D,20181130,000000,10.5916,10.6967,10.2993,10.575,64845.324026228,0
+MXF.US,D,20181203,000000,10.6334,10.8992,10.6334,10.6577,111767.44361572,0
+MXF.US,D,20181204,000000,10.6655,10.7591,10.5828,10.649,51140.06893792,0
+MXF.US,D,20181206,000000,10.4912,10.7483,10.4708,10.7161,41417.634083921,0
+MXF.US,D,20181207,000000,10.7669,10.8915,10.7581,10.7902,40503.813509408,0
+MXF.US,D,20181210,000000,10.8087,10.8087,10.5993,10.6334,30481.563365793,0
+MXF.US,D,20181211,000000,10.7084,10.7327,10.5993,10.5993,31311.189235687,0
+MXF.US,D,20181212,000000,10.6987,10.8087,10.6655,10.7902,40724.567917857,0
+MXF.US,D,20181213,000000,10.7843,10.8331,10.7367,10.7902,45938.479016031,0
+MXF.US,D,20181214,000000,10.5662,10.7483,10.5662,10.7337,27584.033409304,0
+MXF.US,D,20181217,000000,10.7405,10.7483,10.5253,10.5496,76721.911200821,0
+MXF.US,D,20181218,000000,10.5993,10.7113,10.5993,10.685,45305.991966706,0
+MXF.US,D,20181219,000000,10.6753,10.875,10.6753,10.7483,65720.127542504,0
+MXF.US,D,20181220,000000,10.875,10.9256,10.4834,10.8828,57447.484431438,0
+MXF.US,D,20181221,000000,10.8155,10.9724,10.7678,10.8915,73175.46595996,0
+MXF.US,D,20181224,000000,11.0405,11.0405,10.7843,10.7843,60995.98320168,0
+MXF.US,D,20181226,000000,10.7084,10.8428,10.7084,10.8155,63802.131100718,0
+MXF.US,D,20181227,000000,10.6909,10.8574,10.6909,10.8496,49202.563967016,0
+MXF.US,D,20181228,000000,10.9158,10.9908,10.908,10.9665,56489.512975236,0
+MXF.US,D,20181231,000000,10.9324,11.0405,10.9324,11.0405,104698.16872188,0
+MXF.US,D,20190102,000000,11.0239,11.2558,10.949,11.2558,37356.779733137,0
+MXF.US,D,20190103,000000,11.1817,11.1817,11.0405,11.0405,13875.698026925,0
+MXF.US,D,20190104,000000,11.1905,11.3171,10.987,11.3171,15520.575061048,0
+MXF.US,D,20190107,000000,11.3405,11.5489,11.3336,11.5489,18634.752367224,0
+MXF.US,D,20190108,000000,11.5674,11.8333,11.5586,11.7417,51346.448640704,0
+MXF.US,D,20190109,000000,11.9161,11.9375,11.693,11.7339,251771.94298389,0
+MXF.US,D,20190110,000000,11.8333,11.8577,11.7895,11.8577,121656.21434958,0
+MXF.US,D,20190111,000000,11.8157,11.8673,11.6064,11.8197,20265.25469568,0
+MXF.US,D,20190114,000000,11.7573,11.9414,11.4856,11.9414,30667.407774767,0
+MXF.US,D,20190115,000000,11.958,11.9609,11.7827,11.9258,25705.054025757,0
+MXF.US,D,20190116,000000,11.9161,12.0992,11.9161,12.0992,15439.460650501,0
+MXF.US,D,20190117,000000,11.958,12.1917,11.958,12.1401,23358.896708047,0
+MXF.US,D,20190118,000000,12.2248,12.2579,12.1489,12.2579,41222.548792733,0
+MXF.US,D,20190122,000000,12.0456,12.1235,12.0028,12.0544,42462.880538813,0
+MXF.US,D,20190123,000000,12.1985,12.1985,12.0212,12.1323,21832.097613328,0
+MXF.US,D,20190124,000000,12.1235,12.1547,11.9696,12.1235,2571.0187849208,0
+MXF.US,D,20190125,000000,12.2735,12.293,12.1323,12.293,7069.2748938419,0
+MXF.US,D,20190128,000000,12.0875,12.1985,12.0124,12.1741,35451.104467636,0
+MXF.US,D,20190129,000000,12.1985,12.3242,12.1985,12.3164,17090.498272767,0
+MXF.US,D,20190130,000000,12.293,12.3232,12.0875,12.2404,16848.181805818,0
+MXF.US,D,20190131,000000,12.3242,12.3952,12.2239,12.3952,22294.141724037,0
+MXF.US,D,20190201,000000,12.402,12.5559,12.292,12.4615,49103.994556731,0
+MXF.US,D,20190204,000000,12.402,12.4498,12.3524,12.3524,5950.1013812365,0
+MXF.US,D,20190205,000000,12.3952,12.4176,12.3524,12.3592,18778.499423888,0
+MXF.US,D,20190206,000000,12.3436,12.3718,12.293,12.3339,9415.4322115512,0
+MXF.US,D,20190207,000000,12.2073,12.2735,12.0807,12.1645,21217.06556374,0
+MXF.US,D,20190208,000000,12.1323,12.1615,12.0972,12.1391,19701.560880616,0
+MXF.US,D,20190211,000000,12.1732,12.1781,12.0972,12.0972,4053.6669979503,0
+MXF.US,D,20190212,000000,12.1323,12.1645,12.0972,12.1645,35635.92211192,0
+MXF.US,D,20190213,000000,12.0378,12.0378,11.7651,11.7651,18168.601197754,0
+MXF.US,D,20190214,000000,11.8167,11.9696,11.7291,11.9696,30691.023362648,0
+MXF.US,D,20190215,000000,12.0028,12.0622,11.9609,11.9696,14447.605959514,0
+MXF.US,D,20190219,000000,11.8595,12.0028,11.8469,11.994,15360.399769335,0
+MXF.US,D,20190220,000000,11.9862,12.03,11.9696,12.0124,14471.221547394,0
+MXF.US,D,20190221,000000,11.9696,12.0456,11.9696,12.0047,10499.695724681,0
+MXF.US,D,20190222,000000,12.0544,12.2073,12.0544,12.1985,16707.515043224,0
+MXF.US,D,20190225,000000,12.3164,12.3855,12.2073,12.293,26178.39254806,0
+MXF.US,D,20190226,000000,12.293,12.3242,12.1985,12.2677,22185.304666847,0
+MXF.US,D,20190227,000000,12.2083,12.3018,12.1645,12.293,16424.127988656,0
+MXF.US,D,20190228,000000,12.2832,12.2832,12.1235,12.1342,4953.1128667964,0
+MXF.US,D,20190301,000000,12.105,12.1274,11.9784,11.9784,20546.588220868,0
+MXF.US,D,20190304,000000,11.9862,12.0008,11.8771,11.9453,14563.630369536,0
+MXF.US,D,20190305,000000,11.8849,11.9755,11.8771,11.9599,22140.127020467,0
+MXF.US,D,20190306,000000,11.9268,11.9385,11.8771,11.8771,26230.757547274,0
+MXF.US,D,20190307,000000,11.8693,11.8693,11.7242,11.7242,28667.270157744,0
+MXF.US,D,20190308,000000,11.655,11.7116,11.6492,11.6979,23300.371120691,0
+MXF.US,D,20190311,000000,11.7485,11.8595,11.7485,11.8245,6602.0969596809,0
+MXF.US,D,20190312,000000,11.8937,11.9258,11.8245,11.8245,1872.8187954056,0
+MXF.US,D,20190313,000000,11.8937,11.9093,11.8421,11.8421,25315.91020807,0
+MXF.US,D,20190314,000000,11.8001,11.8001,11.655,11.6716,17558.702971617,0
+MXF.US,D,20190315,000000,11.7573,11.7836,11.7145,11.733,36051.761811558,0
+MXF.US,D,20190318,000000,11.7485,11.8595,11.7485,11.8421,61744.494661028,0
+MXF.US,D,20190319,000000,11.8343,11.994,11.8343,11.8693,23442.064647974,0
+MXF.US,D,20190320,000000,11.9862,12.0709,11.8937,12.0709,31922.114226513,0
+MXF.US,D,20190321,000000,12.0622,12.1645,12.0378,12.1547,20662.612630889,0
+MXF.US,D,20190322,000000,11.9784,12.1235,11.7408,11.7641,21685.270262591,0
+MXF.US,D,20190325,000000,11.8421,11.9365,11.8421,11.9141,23670.006409257,0
+MXF.US,D,20190326,000000,11.9531,11.9696,11.7933,11.7933,23866.118465136,0
+MXF.US,D,20190327,000000,11.7749,11.7749,11.6482,11.7242,34519.828893386,0
+MXF.US,D,20190328,000000,11.6979,11.6979,11.655,11.6824,6886.5107789393,0
+MXF.US,D,20190329,000000,11.7408,11.7749,11.6482,11.733,104948.69930636,0
+MXF.US,D,20190401,000000,11.8595,11.9696,11.8079,11.9696,46651.053711213,0
+MXF.US,D,20190402,000000,12.0028,12.0028,11.8343,11.9005,31759.88540542,0
+MXF.US,D,20190403,000000,11.9268,11.9531,11.8343,11.8421,21992.27290504,0
+MXF.US,D,20190404,000000,11.8167,11.9862,11.8167,11.9862,29118.019856857,0
+MXF.US,D,20190405,000000,12.0972,12.3592,12.0709,12.3436,33102.893620546,0
+MXF.US,D,20190408,000000,12.3758,12.5121,12.3524,12.479,28277.099575367,0
+MXF.US,D,20190409,000000,12.4868,12.5471,12.4527,12.5033,11636.324237023,0
+MXF.US,D,20190410,000000,12.4955,12.5471,12.4615,12.5121,12295.507168302,0
+MXF.US,D,20190411,000000,12.4449,12.4449,12.3592,12.4362,15286.472711622,0
+MXF.US,D,20190412,000000,12.4615,12.6309,12.4088,12.5793,73473.227720194,0
+MXF.US,D,20190415,000000,12.5793,12.628,12.5121,12.5677,47983.794279436,0
+MXF.US,D,20190416,000000,12.5287,12.5715,12.4693,12.5375,42475.201715098,0
+MXF.US,D,20190417,000000,12.6134,12.6397,12.554,12.6397,27967.016638847,0
+MXF.US,D,20190418,000000,12.6728,12.6728,12.6125,12.6309,54561.248886546,0
+MXF.US,D,20190422,000000,12.6826,12.6826,12.4868,12.6572,25103.369917145,0
+MXF.US,D,20190423,000000,12.5783,12.664,12.5783,12.6222,23805.539348398,0
+MXF.US,D,20190424,000000,12.6309,12.6309,12.3115,12.5453,11282.090418814,0
+MXF.US,D,20190425,000000,12.4235,12.4586,12.3631,12.4508,19356.56794462,0
+MXF.US,D,20190426,000000,12.4508,12.5871,12.444,12.5179,31170.522473094,0
+MXF.US,D,20190429,000000,12.5355,12.5355,12.328,12.4148,12498.806577014,0
+MXF.US,D,20190430,000000,12.2862,12.4829,12.1917,12.3554,42444.398774384,0
+MXF.US,D,20190501,000000,12.3193,12.4148,12.3193,12.3554,21238.62762224,0
+MXF.US,D,20190502,000000,12.2764,12.2793,12.2511,12.2764,14811.080659938,0
+MXF.US,D,20190503,000000,12.3115,12.4002,12.3115,12.3904,54824.100647303,0
+MXF.US,D,20190506,000000,12.1829,12.2764,12.1654,12.1829,21445.007325023,0
+MXF.US,D,20190507,000000,12.0865,12.0865,11.9677,12.0194,13332.53950567,0
+MXF.US,D,20190508,000000,12.0106,12.0466,11.9677,12.0194,8522.1469308479,0
+MXF.US,D,20190509,000000,11.8976,11.9151,11.8031,11.8898,14704.29713213,0
+MXF.US,D,20190510,000000,11.8381,12.0106,11.7252,12.0056,22531.324367533,0
+MXF.US,D,20190513,000000,11.8119,11.8119,11.5781,11.7603,19345.273533024,0
+MXF.US,D,20190514,000000,11.768,11.8976,11.768,11.8723,26925.877242717,0
+MXF.US,D,20190515,000000,11.8381,11.9151,11.7865,11.9151,7995.41664464,0
+MXF.US,D,20190516,000000,11.9151,12.0038,11.8197,11.881,47635.721049368,0
+MXF.US,D,20190517,000000,11.7865,11.8898,11.7865,11.8547,8899.9963369385,0
+MXF.US,D,20190520,000000,11.8285,11.9755,11.7778,11.9502,19574.242058998,0
+MXF.US,D,20190521,000000,11.9414,11.9453,11.8459,11.9248,15246.428888693,0
+MXF.US,D,20190522,000000,11.8547,11.881,11.8031,11.8197,58881.874704015,0
+MXF.US,D,20190523,000000,11.768,11.8051,11.6998,11.7515,13506.062738358,0
+MXF.US,D,20190524,000000,11.7865,11.8187,11.623,11.7164,30793.699831694,0
+MXF.US,D,20190528,000000,11.7164,11.7164,11.5089,11.5781,10510.990136276,0
+MXF.US,D,20190529,000000,11.5177,11.7096,11.5089,11.692,8836.3369261297,0
+MXF.US,D,20190530,000000,11.7096,11.8547,11.7096,11.8031,8084.7451727104,0
+MXF.US,D,20190531,000000,11.3629,11.4321,11.2878,11.4321,90254.669821131,0
+MXF.US,D,20190603,000000,11.3629,11.6024,11.3366,11.3989,77263.016192696,0
+MXF.US,D,20190604,000000,11.5089,11.7252,11.4915,11.6132,47280.460466468,0
+MXF.US,D,20190605,000000,11.623,11.6824,11.5538,11.6824,38617.646773026,0
+MXF.US,D,20190606,000000,11.6404,11.7485,11.4321,11.5002,102178.48817149,0
+MXF.US,D,20190607,000000,11.4233,11.6034,11.4233,11.5713,243354.52605147,0
+MXF.US,D,20190610,000000,11.6824,11.9755,11.6824,11.8723,111261.24862332,0
+MXF.US,D,20190611,000000,11.9326,12.0446,11.9326,11.958,22588.823190199,0
+MXF.US,D,20190612,000000,11.9414,12.0008,11.881,11.9414,14972.28271634,0
+MXF.US,D,20190613,000000,11.9414,11.9667,11.8723,11.9326,36815.674741263,0
+MXF.US,D,20190614,000000,11.9151,11.9151,11.7953,11.8459,8933.8795717238,0
+MXF.US,D,20190617,000000,11.8459,11.8459,11.7427,11.7603,46659.267828737,0
+MXF.US,D,20190618,000000,11.8381,11.9842,11.7953,11.8119,64722.112263372,0
+MXF.US,D,20190619,000000,11.8645,11.9326,11.8109,11.9248,41730.797314513,0
+MXF.US,D,20190620,000000,12.029,12.1557,11.958,12.07,33838.057138918,0
+MXF.US,D,20190621,000000,12.0446,12.0534,11.9326,11.9414,13806.904792665,0
+MXF.US,D,20190624,000000,11.9414,11.9745,11.8976,11.9414,11677.394824643,0
+MXF.US,D,20190625,000000,11.9414,11.9677,11.8917,11.9151,47984.821044126,0
+MXF.US,D,20190626,000000,11.991,12.029,11.9502,11.9755,24553.024043056,0
+MXF.US,D,20190627,000000,12.029,12.029,11.8381,11.8381,32498.129217864,0
+MXF.US,D,20190628,000000,11.8645,11.9151,11.768,11.8547,20918.277038815,0
+MXF.US,D,20190701,000000,11.9414,11.991,11.8801,11.9755,49959.289543887,0
+MXF.US,D,20190702,000000,11.9677,12.0612,11.9677,12.0106,32692.187744361,0
+MXF.US,D,20190703,000000,12.0612,12.0612,11.9511,12.0534,37568.293259372,0
+MXF.US,D,20190705,000000,12.0008,12.0534,11.9502,12.0358,12280.105697945,0
+MXF.US,D,20190708,000000,11.9053,12.1557,11.9053,12.0612,52531.335093499,0
+MXF.US,D,20190709,000000,12.029,12.1235,11.7398,11.7515,83356.864630597,0
+MXF.US,D,20190710,000000,11.7603,11.8197,11.6307,11.7096,26030.538432633,0
+MXF.US,D,20190711,000000,11.7164,11.8197,11.692,11.8119,30846.064830907,0
+MXF.US,D,20190712,000000,11.8381,11.8381,11.6998,11.8197,23163.811416859,0
+MXF.US,D,20190715,000000,11.8031,11.9248,11.7865,11.9248,25095.15579962,0
+MXF.US,D,20190716,000000,11.9248,11.9248,11.7953,11.7953,8757.276044964,0
+MXF.US,D,20190717,000000,11.8031,11.8829,11.7339,11.768,56171.215921193,0
+MXF.US,D,20190718,000000,11.7778,11.8878,11.5869,11.6404,30073.937783679,0
+MXF.US,D,20190719,000000,11.623,11.6852,11.4856,11.5538,33460.207732828,0
+MXF.US,D,20190722,000000,11.4924,11.6502,11.396,11.396,98082.723821226,0
+MXF.US,D,20190723,000000,11.4563,11.4563,11.2723,11.3336,22628.867013128,0
+MXF.US,D,20190724,000000,11.3502,11.4778,11.2772,11.4651,33156.28538445,0
+MXF.US,D,20190725,000000,11.4651,11.4651,11.3405,11.3405,26495.662837414,0
+MXF.US,D,20190726,000000,11.4057,11.4993,11.3336,11.3502,23683.354350233,0
+MXF.US,D,20190729,000000,11.2714,11.5265,11.2714,11.4924,53176.14331911,0
+MXF.US,D,20190730,000000,11.4993,11.5713,11.4389,11.4563,50262.185127574,0
+MXF.US,D,20190731,000000,11.4651,11.4847,11.2626,11.2986,56741.070324399,0
+MXF.US,D,20190801,000000,11.2986,11.3258,11.1311,11.1408,23476.974647451,0
+MXF.US,D,20190802,000000,11.0961,11.1408,10.9558,11.0171,27776.038406421,0
+MXF.US,D,20190805,000000,10.8506,10.8506,10.7191,10.7805,13297.629506195,0
+MXF.US,D,20190806,000000,10.8584,10.9022,10.8067,10.8584,11178.387185078,0
+MXF.US,D,20190807,000000,10.7006,10.9646,10.7006,10.9646,16337.879754657,0
+MXF.US,D,20190808,000000,11.0093,11.0629,10.9646,11.0434,15758.784469235,0
+MXF.US,D,20190809,000000,11.0531,11.0775,10.946,11.0707,25705.054025757,0
+MXF.US,D,20190812,000000,10.8584,10.9743,10.7269,10.7269,21121.576447526,0
+MXF.US,D,20190813,000000,10.7103,10.911,10.7103,10.8145,28236.028987749,0
+MXF.US,D,20190814,000000,10.6655,10.6655,10.4377,10.4474,26564.456071674,0
+MXF.US,D,20190815,000000,10.5262,10.5438,10.4103,10.4805,22713.061717745,0
+MXF.US,D,20190816,000000,10.4377,10.5692,10.4377,10.5594,33665.56067092,0
+MXF.US,D,20190819,000000,10.5866,10.5866,10.4639,10.4805,25625.99314459,0
+MXF.US,D,20190820,000000,10.4639,10.613,10.4639,10.5778,18617.297367486,0
+MXF.US,D,20190821,000000,10.685,10.7717,10.613,10.7717,40625.998507573,0
+MXF.US,D,20190822,000000,10.7629,10.7629,10.7015,10.7269,5378.1934486483,0
+MXF.US,D,20190823,000000,10.6655,10.6704,10.5778,10.5866,8529.3342836811,0
+MXF.US,D,20190826,000000,10.6655,10.6655,10.5954,10.6568,5004.4511013196,0
+MXF.US,D,20190827,000000,10.6753,10.7561,10.5993,10.6568,15456.915650239,0
+MXF.US,D,20190828,000000,10.7435,10.7805,10.7367,10.7532,14956.881245983,0
+MXF.US,D,20190829,000000,10.797,10.9208,10.797,10.911,50879.270706543,0
+MXF.US,D,20190830,000000,10.9558,11.1135,10.9558,11.0833,56844.773558136,0
+MXF.US,D,20190903,000000,10.983,11.059,10.9558,10.983,24184.41551918,0
+MXF.US,D,20190904,000000,11.0629,11.2626,11.0629,11.2538,42229.804954077,0
+MXF.US,D,20190905,000000,11.3502,11.4563,11.246,11.3687,46361.506068502,0
+MXF.US,D,20190906,000000,11.4291,11.508,11.36,11.4749,51343.368346632,0
+MXF.US,D,20190909,000000,11.508,11.545,11.4096,11.4203,25533.584322449,0
+MXF.US,D,20190910,000000,11.4563,11.508,11.3697,11.4651,4770.3487518939,0
+MXF.US,D,20190911,000000,11.5265,11.5265,11.4281,11.5265,78690.21911244,0
+MXF.US,D,20190912,000000,11.5265,11.6502,11.5265,11.5362,13877.751556306,0
+MXF.US,D,20190913,000000,11.5791,11.657,11.5791,11.6044,21463.489089451,0
+MXF.US,D,20190916,000000,11.5538,11.694,11.5362,11.5791,34427.420071244,0
+MXF.US,D,20190917,000000,11.5538,11.7544,11.5538,11.7291,18149.092668635,0
+MXF.US,D,20190918,000000,11.7456,11.7817,11.6044,11.6852,5280.6508030543,0
+MXF.US,D,20190919,000000,11.6755,11.6892,11.6239,11.6326,9371.2813298613,0
+MXF.US,D,20190920,000000,11.6755,11.7203,11.6239,11.7203,18867.827951959,0
+MXF.US,D,20190923,000000,11.6502,11.7291,11.6502,11.6502,10872.411307319,0
+MXF.US,D,20190924,000000,11.7291,11.7291,11.5791,11.5791,5667.7410913591,0
+MXF.US,D,20190925,000000,11.5538,11.5538,11.4651,11.5362,17856.464731853,0
+MXF.US,D,20190926,000000,11.4389,11.508,11.4389,11.4993,20444.938516511,0
+MXF.US,D,20190927,000000,11.4389,11.4847,11.3687,11.4125,11502.844827263,0
+MXF.US,D,20190930,000000,11.4203,11.508,11.4203,11.4651,25269.705797,0
+MXF.US,D,20191001,000000,11.4203,11.4905,11.4009,11.4125,12998.840981269,0
+MXF.US,D,20191002,000000,11.36,11.3687,11.2714,11.2714,19442.816178619,0
+MXF.US,D,20191003,000000,11.2626,11.396,11.2626,11.396,17420.089738405,0
+MXF.US,D,20191004,000000,11.4203,11.6609,11.4125,11.6424,18959.210009411,0
+MXF.US,D,20191007,000000,11.6239,11.6502,11.4847,11.4847,9165.9283917685,0
+MXF.US,D,20191008,000000,11.4924,11.5625,11.4476,11.4651,16421.047694584,0
+MXF.US,D,20191009,000000,11.4651,11.5089,11.4476,11.4651,41460.75820092,0
+MXF.US,D,20191010,000000,11.5362,11.6424,11.4651,11.6102,17135.675919146,0
+MXF.US,D,20191011,000000,11.7203,11.8245,11.657,11.7544,50902.886294423,0
+MXF.US,D,20191014,000000,11.7544,11.8421,11.7544,11.8343,16522.69739894,0
+MXF.US,D,20191015,000000,11.8518,11.8791,11.7544,11.8167,32796.917742788,0
+MXF.US,D,20191016,000000,11.8343,11.9131,11.8343,11.8869,7205.8345976735,0
+MXF.US,D,20191017,000000,11.958,11.991,11.8898,11.958,13030.670686674,0
+MXF.US,D,20191018,000000,11.9745,12.0358,11.9394,11.9394,32204.47451639,0
+MXF.US,D,20191021,000000,12.0194,12.029,11.7817,12.0106,27846.885170063,0
+MXF.US,D,20191022,000000,12.0194,12.2248,11.991,12.0456,48808.286325878,0
+MXF.US,D,20191023,000000,12.0008,12.0544,11.9823,12.029,19196.392652907,0
+MXF.US,D,20191024,000000,11.9658,12.0632,11.9658,12.0456,18934.567656839,0
+MXF.US,D,20191025,000000,12.1089,12.1089,11.6472,12.0368,30384.020720199,0
+MXF.US,D,20191028,000000,12.0456,12.1274,12.0456,12.1274,31128.425120784,0
+MXF.US,D,20191029,000000,12.0719,12.1274,12.0378,12.0816,19671.784704592,0
+MXF.US,D,20191030,000000,12.1517,12.1615,12.0106,12.1274,48843.196325353,0
+MXF.US,D,20191031,000000,12.1177,12.1615,12.0106,12.0106,92418.063023937,0
+MXF.US,D,20191101,000000,12.0816,12.1615,12.0632,12.1274,29250.472501927,0
+MXF.US,D,20191104,000000,12.0992,12.2686,12.0992,12.1713,28474.238395936,0
+MXF.US,D,20191105,000000,12.1713,12.1713,11.9823,12.0008,23530.366411355,0
+MXF.US,D,20191106,000000,12.029,12.1274,11.9862,12.0992,15656.108000189,0
+MXF.US,D,20191107,000000,12.0632,12.1965,12.0632,12.1615,16173.597404183,0
+MXF.US,D,20191108,000000,12.1975,12.1975,12.0544,12.1274,9960.6442621874,0
+MXF.US,D,20191111,000000,12.0992,12.1177,12.0816,12.0992,6769.4596042265,0
+MXF.US,D,20191112,000000,12.0456,12.0456,11.8683,11.9024,10646.523075418,0
+MXF.US,D,20191113,000000,11.8041,11.8489,11.7963,11.8138,45801.9193122,0
+MXF.US,D,20191114,000000,11.7145,11.8839,11.7145,11.8586,37851.68031394,0
+MXF.US,D,20191115,000000,11.8937,12.0008,11.8937,12.0008,23252.113180239,0
+MXF.US,D,20191118,000000,12.0008,12.0116,11.9258,11.9823,11827.30246945,0
+MXF.US,D,20191119,000000,11.991,11.991,11.8207,11.9482,33645.025377111,0
+MXF.US,D,20191120,000000,11.9385,11.9823,11.8303,11.9209,21849.552613065,0
+MXF.US,D,20191121,000000,11.8586,11.8742,11.7865,11.8401,18025.880905779,0
+MXF.US,D,20191122,000000,11.8683,11.9287,11.8303,11.9287,25181.404033619,0
+MXF.US,D,20191125,000000,11.8937,12.0106,11.8771,11.9385,43113.849352566,0
+MXF.US,D,20191126,000000,11.8207,11.8401,11.7505,11.7865,32976.60156362,0
+MXF.US,D,20191127,000000,11.733,11.7905,11.7242,11.768,13396.198916478,0
+MXF.US,D,20191129,000000,11.6687,11.7963,11.6444,11.6784,12106.582465257,0
+MXF.US,D,20191202,000000,11.6532,11.697,11.6064,11.6444,65648.254014171,0
+MXF.US,D,20191203,000000,11.545,11.6161,11.5362,11.5635,19352.460885858,0
+MXF.US,D,20191204,000000,11.6346,11.6394,11.5986,11.6258,29571.849850043,0
+MXF.US,D,20191205,000000,11.6258,11.7242,11.6064,11.6064,26491.555778652,0
+MXF.US,D,20191206,000000,11.6882,11.6882,11.5986,11.6346,18282.572078395,0
+MXF.US,D,20191209,000000,11.6346,11.8138,11.5986,11.6346,171695.59153932,0
+MXF.US,D,20191210,000000,11.621,11.8303,11.6034,11.7778,29768.988670611,0
+MXF.US,D,20191211,000000,11.7963,11.958,11.768,11.9112,35967.56710694,0
+MXF.US,D,20191212,000000,11.9482,12.0719,11.9482,12.0456,39100.226177545,0
+MXF.US,D,20191213,000000,12.0008,12.2881,12.0008,12.2881,35301.196822828,0
+MXF.US,D,20191216,000000,12.403,12.4079,12.2969,12.3768,45990.844015245,0
+MXF.US,D,20191217,000000,12.4244,12.4244,12.3416,12.368,30478.483071721,0
+MXF.US,D,20191218,000000,12.3222,12.5199,12.3222,12.5111,28999.941917454,0
+MXF.US,D,20191219,000000,12.5287,12.591,12.4663,12.5199,134861.43503363,0
+MXF.US,D,20191220,000000,12.5024,12.5569,12.5024,12.5287,21343.357620667,0
+MXF.US,D,20191223,000000,12.5024,12.5287,12.4303,12.4624,28485.532807531,0
+MXF.US,D,20191224,000000,12.4663,12.5024,12.4488,12.4663,5959.3422634507,0
+MXF.US,D,20191226,000000,12.5024,12.5024,12.3864,12.44,16801.977394746,0
+MXF.US,D,20191227,000000,12.5287,12.5813,12.4576,12.4576,15200.224477623,0
+MXF.US,D,20191230,000000,12.4576,12.4741,12.1713,12.2248,26256.426664535,0
+MXF.US,D,20191231,000000,12.2073,12.3222,12.2073,12.2969,31372.795117116,0
+MXF.US,D,20200102,000000,12.2969,12.591,12.2969,12.5813,21158.539976383,0
+MXF.US,D,20200103,000000,12.5111,12.5569,12.4663,12.5471,80577.412613512,0
+MXF.US,D,20200106,000000,12.5735,12.6368,12.5287,12.6183,34110.149781892,0
+MXF.US,D,20200107,000000,12.5199,12.5375,12.4576,12.4927,34744.690360598,0
+MXF.US,D,20200108,000000,12.4927,12.6543,12.4927,12.6368,60388.138504926,0
+MXF.US,D,20200109,000000,12.7078,12.7517,12.6631,12.7274,217291.13114874,0
+MXF.US,D,20200110,000000,12.7712,12.8705,12.7712,12.8335,77349.264426694,0
+MXF.US,D,20200113,000000,12.9319,12.9952,12.816,12.9952,125129.75929742,0
+MXF.US,D,20200114,000000,12.9855,12.9855,12.78,12.9047,71373.493928196,0
+MXF.US,D,20200115,000000,12.9581,13.1102,12.8763,13.0838,99055.069983095,0
+MXF.US,D,20200116,000000,13.1198,13.3429,13.1102,13.3429,104396.29990289,0
+MXF.US,D,20200117,000000,13.4247,13.5318,13.4004,13.4782,115262.55062206,0
+MXF.US,D,20200121,000000,13.4247,13.5757,13.4247,13.4598,166991.98249231,0
+MXF.US,D,20200122,000000,13.5328,13.5455,13.3137,13.3137,53961.618307315,0
+MXF.US,D,20200123,000000,13.2961,13.3682,13.1958,13.3507,35327.89270478,0
+MXF.US,D,20200124,000000,13.3331,13.3692,13.114,13.1198,47170.596644589,0
+MXF.US,D,20200127,000000,13.0322,13.0322,12.74,12.7586,56089.074745955,0
+MXF.US,D,20200128,000000,12.8228,13.0098,12.7975,12.9504,35282.715058401,0
+MXF.US,D,20200129,000000,12.9591,13.0712,12.9153,13.0322,34618.398303671,0
+MXF.US,D,20200130,000000,12.9591,13.0594,12.9055,13.0049,73011.183609485,0
+MXF.US,D,20200131,000000,13.0049,13.0049,12.8579,12.9133,27592.247526828,0
+MXF.US,D,20200203,000000,12.9407,13.0955,12.9133,12.9591,19967.492935446,0
+MXF.US,D,20200204,000000,13.0955,13.1238,13.0225,13.1052,35572.262701112,0
+MXF.US,D,20200205,000000,13.15,13.2737,13.15,13.2133,12811.969807605,0
+MXF.US,D,20200206,000000,13.15,13.2231,13.0868,13.0868,51316.67246468,0
+MXF.US,D,20200207,000000,12.9962,13.0594,12.9319,12.9864,30565.75807041,0
+MXF.US,D,20200210,000000,12.9231,12.9777,12.8871,12.8959,19633.794411045,0
+MXF.US,D,20200211,000000,12.9864,13.0868,12.9864,13.0682,9444.1816228842,0
+MXF.US,D,20200212,000000,13.1686,13.2133,13.1412,13.15,13337.673329122,0
+MXF.US,D,20200213,000000,13.0682,13.1052,13.0049,13.0049,12598.402751988,0
+MXF.US,D,20200214,000000,13.0156,13.0682,12.9777,13.0682,12140.465700042,0
+MXF.US,D,20200218,000000,13.0497,13.0497,12.9504,12.9689,9229.5878025773,0
+MXF.US,D,20200219,000000,13.0594,13.0594,12.9777,12.9777,12131.224817828,0
+MXF.US,D,20200220,000000,12.9047,13.0049,12.8004,12.8501,18817.516482126,0
+MXF.US,D,20200221,000000,12.7234,12.7234,12.5851,12.6504,34501.347128958,0
+MXF.US,D,20200224,000000,12.4683,12.4683,12.104,12.1859,54843.609176423,0
+MXF.US,D,20200225,000000,12.2043,12.2862,11.9034,12.0573,65928.560774668,0
+MXF.US,D,20200226,000000,12.0573,12.1576,11.9502,11.9502,34412.018600888,0
+MXF.US,D,20200227,000000,11.6852,11.7154,11.4203,11.5937,88926.036311671,0
+MXF.US,D,20200228,000000,11.1496,11.5401,10.9208,11.0123,106950.89045276,0
+MXF.US,D,20200302,000000,11.2119,11.731,11.2119,11.6668,49917.192191578,0
+MXF.US,D,20200303,000000,11.5752,11.8303,11.4573,11.622,87563.519567426,0
+MXF.US,D,20200304,000000,11.9755,11.9755,11.6852,11.8771,57502.929724723,0
+MXF.US,D,20200305,000000,11.584,11.584,11.3755,11.395,38644.342654979,0
+MXF.US,D,20200306,000000,11.1019,11.284,10.9208,11.021,56281.079743072,0
+MXF.US,D,20200309,000000,10.6383,10.647,9.82017,9.95652,107486.86162118,0
+MXF.US,D,20200310,000000,10.1289,10.202,9.63804,10.1016,68173.068388021,0
+MXF.US,D,20200311,000000,9.84647,9.84647,9.51923,9.59129,114251.18740196,0
+MXF.US,D,20200312,000000,9.05582,9.05582,8.6273,8.67287,181483.73933351,0
+MXF.US,D,20200313,000000,8.80942,8.96447,8.4363,8.86395,164312.1266502,0
+MXF.US,D,20200316,000000,8.227,8.227,7.77189,7.80841,127809.61513953,0
+MXF.US,D,20200317,000000,7.89022,8.145,7.4353,8.00866,294774.90174989,0
+MXF.US,D,20200318,000000,7.55343,7.6446,7.08945,7.08945,140214.98612971,0
+MXF.US,D,20200319,000000,6.85269,7.05303,6.56207,6.97112,154271.39474215,0
+MXF.US,D,20200320,000000,6.95282,7.04397,6.76182,6.82551,118687.83762945,0
+MXF.US,D,20200323,000000,6.58876,6.70485,6.26122,6.33398,66653.456646135,0
+MXF.US,D,20200324,000000,6.41598,6.871,6.41598,6.77098,76969.361491223,0
+MXF.US,D,20200325,000000,6.89817,7.55811,6.79815,7.34423,62801.035527515,0
+MXF.US,D,20200326,000000,7.41708,7.98128,7.20672,7.72641,45785.491077153,0
+MXF.US,D,20200327,000000,7.37161,7.37161,6.86185,7.24412,29589.30484978,0
+MXF.US,D,20200330,000000,7.12578,7.25317,7.03482,7.25307,83648.465802688,0
+MXF.US,D,20200331,000000,7.29875,7.74452,7.29875,7.57174,132889.02006325,0
+MXF.US,D,20200401,000000,7.30791,7.53532,7.09384,7.37608,152829.81711675,0
+MXF.US,D,20200402,000000,7.38066,7.70829,7.38066,7.54438,107610.07338403,0
+MXF.US,D,20200403,000000,7.60808,7.69923,7.19853,7.30791,72023.43597726,0
+MXF.US,D,20200406,000000,7.48984,7.76273,7.38962,7.72641,108854.51218888,0
+MXF.US,D,20200407,000000,7.98128,8.23616,7.84473,7.92655,58520.453532973,0
+MXF.US,D,20200408,000000,7.98128,8.00943,7.74452,7.91759,44548.239625144,0
+MXF.US,D,20200409,000000,7.91759,8.17705,7.91759,8.05394,36091.805634486,0
+MXF.US,D,20200413,000000,8.05394,8.05394,7.61723,7.6446,94711.855342433,0
+MXF.US,D,20200414,000000,7.77189,7.9995,7.77189,7.96307,35390.525350899,0
+MXF.US,D,20200415,000000,7.73547,7.79818,7.69008,7.71734,58502.998533235,0
+MXF.US,D,20200416,000000,7.70829,7.75368,7.51711,7.57174,24041.695227205,0
+MXF.US,D,20200417,000000,7.87201,7.87201,7.74452,7.79926,17468.347678858,0
+MXF.US,D,20200420,000000,7.78104,7.9695,7.73547,7.79926,27372.519883069,0
+MXF.US,D,20200421,000000,7.87201,7.87201,7.55343,7.70829,33094.679503023,0
+MXF.US,D,20200422,000000,7.92207,7.96852,7.52227,7.62453,40480.197921528,0
+MXF.US,D,20200423,000000,7.64528,7.64528,7.55013,7.60593,22910.200538314,0
+MXF.US,D,20200424,000000,7.58733,7.65248,7.55081,7.62453,36883.441210833,0
+MXF.US,D,20200427,000000,7.73605,7.73605,7.58733,7.63388,27725.726936589,0
+MXF.US,D,20200428,000000,7.81045,7.8198,7.61518,7.7454,55761.536809697,0
+MXF.US,D,20200429,000000,7.97788,8.27541,7.88574,8.26606,59281.286168606,0
+MXF.US,D,20200430,000000,8.26606,8.27541,7.94993,7.94993,54484.24153476,0
+MXF.US,D,20200501,000000,7.85233,8.07079,7.85233,7.95917,71025.420698129,0
+MXF.US,D,20200504,000000,7.97788,8.22906,7.91983,8.22906,25739.964025231,0
+MXF.US,D,20200505,000000,8.1825,8.40572,8.1825,8.25681,97694.60676823,0
+MXF.US,D,20200506,000000,8.30326,8.3732,7.96882,8.02443,42207.216130887,0
+MXF.US,D,20200507,000000,8.23811,8.26606,8.17393,8.26606,29976.395138084,0
+MXF.US,D,20200508,000000,8.30326,8.52834,8.24746,8.47994,19657.409998926,0
+MXF.US,D,20200511,000000,8.40572,8.59146,8.40572,8.49854,39937.039400272,0
+MXF.US,D,20200512,000000,8.48929,8.52639,8.1825,8.19166,26000.762256609,0
+MXF.US,D,20200513,000000,8.24746,8.29392,7.99648,8.21035,62332.830828664,0
+MXF.US,D,20200514,000000,8.08014,8.29392,7.97797,8.29392,13328.432446908,0
+MXF.US,D,20200515,000000,8.29392,8.29392,8.17335,8.201,25129.039034406,0
+MXF.US,D,20200518,000000,8.55444,8.83328,8.47263,8.83328,24840.518156386,0
+MXF.US,D,20200519,000000,8.78683,8.78683,8.37777,8.38703,17207.54944748,0
+MXF.US,D,20200520,000000,8.59146,8.59146,8.38264,8.53575,45188.940791993,0
+MXF.US,D,20200521,000000,8.53575,8.69391,8.41546,8.61989,17304.065328384,0
+MXF.US,D,20200522,000000,8.55444,8.76111,8.41488,8.67521,14851.124482865,0
+MXF.US,D,20200526,000000,9.06634,9.29911,8.8065,8.89843,88140.561323466,0
+MXF.US,D,20200527,000000,8.9447,9.21106,8.93555,9.19568,26980.295771312,0
+MXF.US,D,20200528,000000,9.1501,9.24292,9.08445,9.11202,28366.428103437,0
+MXF.US,D,20200529,000000,9.14056,9.21496,8.79617,9.0379,39507.851759658,0
+MXF.US,D,20200601,000000,9.09303,9.29911,9.09303,9.25061,15555.485060524,0
+MXF.US,D,20200602,000000,9.29911,9.68284,9.23327,9.52117,32556.65480522,0
+MXF.US,D,20200603,000000,9.74517,10.0139,9.73641,10.0139,34375.05507203,0
+MXF.US,D,20200604,000000,9.9585,9.9585,9.41015,9.7627,28745.304274219,0
+MXF.US,D,20200605,000000,10.1542,10.2185,10.0053,10.1162,42123.021426269,0
+MXF.US,D,20200608,000000,10.1718,10.1718,9.77245,10.1348,82795.224344913,0
+MXF.US,D,20200609,000000,9.9215,10.051,9.81043,9.99549,24285.038458845,0
+MXF.US,D,20200610,000000,9.96816,9.96816,9.81919,9.84647,52429.685389142,0
+MXF.US,D,20200611,000000,9.43741,9.43741,8.9635,9.15906,55767.69739784,0
+MXF.US,D,20200612,000000,9.4004,9.48513,9.19568,9.48513,42311.946129314,0
+MXF.US,D,20200615,000000,9.27964,9.39164,9.14543,9.32638,25090.021976168,0
+MXF.US,D,20200616,000000,9.67894,9.7627,9.36923,9.39164,27210.291061975,0
+MXF.US,D,20200617,000000,9.49292,9.50169,9.35852,9.42768,29808.005728848,0
+MXF.US,D,20200618,000000,9.39164,9.44715,9.19568,9.26989,21131.844094432,0
+MXF.US,D,20200619,000000,9.39164,9.59519,9.29911,9.59519,22730.516717483,0
+MXF.US,D,20200622,000000,9.71693,9.71693,9.4004,9.55915,44200.166395077,0
+MXF.US,D,20200623,000000,9.64291,9.66337,9.46176,9.54064,60535.992620353,0
+MXF.US,D,20200624,000000,9.45689,9.54552,9.30885,9.37313,52701.778032116,0
+MXF.US,D,20200625,000000,9.26015,9.28937,9.15906,9.28937,84483.225496036,0
+MXF.US,D,20200626,000000,9.19568,9.30301,9.00021,9.13101,33354.45096971,0
+MXF.US,D,20200629,000000,9.1764,9.1764,9.00021,9.13101,50863.869236186,0
+MXF.US,D,20200630,000000,9.0379,9.14056,9.01345,9.11873,16346.09387218,0
+MXF.US,D,20200701,000000,9.16773,9.47539,9.16773,9.29911,99120.782923285,0
+MXF.US,D,20200702,000000,9.44715,9.55331,9.37313,9.42768,50402.851890167,0
+MXF.US,D,20200706,000000,9.56889,9.68479,9.49292,9.49292,25640.367850257,0
+MXF.US,D,20200707,000000,9.44715,9.44715,9.1764,9.1764,75667.423863714,0
+MXF.US,D,20200708,000000,9.18604,9.34391,9.06634,9.19568,59645.78763372,0
+MXF.US,D,20200709,000000,9.22461,9.39261,9.10258,9.10258,28055.318402227,0
+MXF.US,D,20200710,000000,9.15906,9.16773,9.01443,9.11202,67670.980454385,0
+MXF.US,D,20200713,000000,9.15906,9.18604,9.01911,9.01911,50557.893358428,0
+MXF.US,D,20200714,000000,9.02856,9.26015,8.97295,9.14056,62017.614068692,0
+MXF.US,D,20200715,000000,9.21496,9.39164,9.15234,9.27964,58561.524120591,0
+MXF.US,D,20200716,000000,9.19568,9.26989,9.19568,9.22461,17771.243262544,0
+MXF.US,D,20200717,000000,9.22461,9.22461,9.06634,9.10258,26108.572549108,0
+MXF.US,D,20200720,000000,9.19568,9.26015,9.11202,9.14056,29030.744858168,0
+MXF.US,D,20200721,000000,9.31664,9.41793,9.18604,9.38287,31800.955993039,0
+MXF.US,D,20200722,000000,9.34391,9.41793,9.31664,9.41015,44594.444036215,0
+MXF.US,D,20200723,000000,9.37313,9.38287,9.21496,9.28937,35155.396236784,0
+MXF.US,D,20200724,000000,9.18604,9.34391,9.18604,9.34391,32625.44803948,0
+MXF.US,D,20200727,000000,9.4004,9.52117,9.4004,9.52117,38119.665898152,0
+MXF.US,D,20200728,000000,9.48513,9.55915,9.44715,9.54064,60498.002326805,0
+MXF.US,D,20200729,000000,9.51143,9.60493,9.44715,9.54941,31440.561586686,0
+MXF.US,D,20200730,000000,9.33417,9.41793,9.31664,9.38287,19758.032938592,0
+MXF.US,D,20200731,000000,9.36339,9.43449,9.21302,9.29911,14114.934199803,0
+MXF.US,D,20200803,000000,9.32638,9.41793,9.21876,9.32638,37376.288262256,0
+MXF.US,D,20200804,000000,9.37313,9.39261,9.26405,9.28937,22867.076421314,0
+MXF.US,D,20200805,000000,9.36339,9.62343,9.36339,9.56889,36247.873867436,0
+MXF.US,D,20200806,000000,9.51143,9.57278,9.41793,9.49292,46590.474594476,0
+MXF.US,D,20200807,000000,9.43741,9.54941,9.43741,9.54941,31809.170110562,0
+MXF.US,D,20200810,000000,9.56889,9.59519,9.50558,9.54941,38458.498246005,0
+MXF.US,D,20200811,000000,9.64291,9.74031,9.61466,9.61466,45917.943722222,0
+MXF.US,D,20200812,000000,9.73543,9.73543,9.66921,9.66921,15836.818585711,0
+MXF.US,D,20200813,000000,9.68868,9.78121,9.65655,9.70719,24184.41551918,0
+MXF.US,D,20200814,000000,9.79094,9.89319,9.79094,9.86496,16084.268876113,0
+MXF.US,D,20200817,000000,9.88441,9.94873,9.85523,9.88441,16810.19151227,0
+MXF.US,D,20200818,000000,9.94873,9.94873,9.81043,9.8377,73690.901834572,0
+MXF.US,D,20200819,000000,9.79094,9.91272,9.79094,9.84159,76070.942387067,0
+MXF.US,D,20200820,000000,9.91272,9.93018,9.7257,9.83965,50392.584243262,0
+MXF.US,D,20200821,000000,9.7627,9.82894,9.7627,9.78121,23964.68787542,0
+MXF.US,D,20200824,000000,9.81919,9.82894,9.72667,9.74517,22753.105540673,0
+MXF.US,D,20200825,000000,9.72667,9.84062,9.72667,9.81043,24138.211108108,0
+MXF.US,D,20200826,000000,9.82894,9.82894,9.63317,9.65168,39482.182642396,0
+MXF.US,D,20200827,000000,9.67894,9.70621,9.54064,9.57668,29591.358379161,0
+MXF.US,D,20200828,000000,9.64291,9.79094,9.62343,9.79094,41695.887315036,0
+MXF.US,D,20200831,000000,9.72667,9.72667,9.45689,9.45689,32069.96834194,0
+MXF.US,D,20200901,000000,9.55915,9.70719,9.55915,9.70719,22965.645831599,0
+MXF.US,D,20200902,000000,9.72667,9.72667,9.58545,9.59519,23002.609360456,0
+MXF.US,D,20200903,000000,9.62343,9.64972,9.52117,9.57668,25819.024906398,0
+MXF.US,D,20200904,000000,9.63317,9.66921,9.4004,9.54064,34766.252419097,0
+MXF.US,D,20200908,000000,9.46566,9.48513,9.32638,9.42768,25320.017266832,0
+MXF.US,D,20200909,000000,9.48513,9.67894,9.48513,9.56889,22289.007900584,0
+MXF.US,D,20200910,000000,9.70719,9.72667,9.50656,9.51143,42015.21113377,0
+MXF.US,D,20200911,000000,9.73543,9.73543,9.60493,9.66921,33444.806262471,0
+MXF.US,D,20200914,000000,9.77245,9.93018,9.77245,9.86496,12431.040107443,0
+MXF.US,D,20200915,000000,9.94873,9.96915,9.56889,9.77245,30556.517188197,0
+MXF.US,D,20200916,000000,9.81043,9.93896,9.78121,9.81043,37436.867378993,0
+MXF.US,D,20200917,000000,9.79094,9.79094,9.68868,9.77245,22660.696718532,0
+MXF.US,D,20200918,000000,9.69843,9.73154,9.62343,9.62343,37525.169142373,0
+MXF.US,D,20200921,000000,9.51143,9.51143,9.31664,9.44715,14452.739782966,0
+MXF.US,D,20200922,000000,9.37313,9.48903,9.29911,9.33417,78854.501462913,0
+MXF.US,D,20200923,000000,9.30885,9.32152,9.07589,9.10258,76271.161501707,0
+MXF.US,D,20200924,000000,8.9635,9.4004,8.83328,9.33417,48151.156923981,0
+MXF.US,D,20200925,000000,9.16773,9.28548,9.10258,9.26989,74633.471820418,0
+MXF.US,D,20200928,000000,9.34391,9.43741,9.30885,9.34391,35534.272407564,0
+MXF.US,D,20200929,000000,9.38287,9.42475,9.26989,9.378,37609.363846992,0
+MXF.US,D,20200930,000000,9.47539,9.57668,9.47539,9.54064,25553.092851567,0
+MXF.US,D,20201001,000000,9.64291,9.65168,9.44715,9.53091,17271.208858289,0
+MXF.US,D,20201002,000000,9.39164,9.60688,9.06634,9.59519,14074.890376875,0
+MXF.US,D,20201005,000000,9.68868,9.75296,9.6546,9.71693,22539.538485057,0
+MXF.US,D,20201006,000000,9.72667,9.74907,9.58545,9.58545,27650.773114185,0
+MXF.US,D,20201007,000000,9.72667,9.83282,9.60493,9.74517,60726.970852779,0
+MXF.US,D,20201008,000000,9.81919,10.0607,9.81919,10.0325,20017.804405278,0
+MXF.US,D,20201009,000000,10.1348,10.2185,10.126,10.1678,16888.225628745,0
+MXF.US,D,20201012,000000,10.163,10.2,10.0519,10.0519,39282.990292447,0
+MXF.US,D,20201013,000000,9.97694,10.0423,9.96816,10.0121,26495.662837414,0
+MXF.US,D,20201014,000000,10.0053,10.0792,9.95948,10.0423,34000.285960012,0
+MXF.US,D,20201015,000000,9.94873,10.0977,9.91272,10.0139,13884.93890914,0
+MXF.US,D,20201016,000000,10.0705,10.126,10.0091,10.0607,13155.93597891,0
+MXF.US,D,20201019,000000,10.1348,10.1348,9.97694,9.97694,45538.040786752,0
+MXF.US,D,20201020,000000,10.0325,10.2282,9.99549,10.1445,23481.081706213,0
+MXF.US,D,20201021,000000,10.1065,10.312,10.1065,10.238,31270.118648069,0
+MXF.US,D,20201022,000000,10.3217,10.3217,10.201,10.2652,16100.697111159,0
+MXF.US,D,20201023,000000,10.3685,10.4425,10.35,10.4425,51618.541283677,0
+MXF.US,D,20201026,000000,10.312,10.3607,10.2098,10.2282,92426.277141461,0
+MXF.US,D,20201027,000000,10.2185,10.2652,10.0977,10.0977,53835.326250387,0
+MXF.US,D,20201028,000000,9.90295,10.0325,9.77245,9.82894,107783.59661672,0
+MXF.US,D,20201029,000000,9.86496,9.88737,9.67894,9.70719,22355.747605464,0
+MXF.US,D,20201030,000000,9.66921,9.80069,9.66921,9.75296,32350.275102436,0
+MXF.US,D,20201102,000000,9.88441,9.88441,9.72667,9.7627,68657.70132192,0
+MXF.US,D,20201103,000000,9.86496,9.9585,9.81043,9.89319,28833.606037599,0
+MXF.US,D,20201104,000000,10.0519,10.1308,9.9585,9.9585,23587.865234021,0
+MXF.US,D,20201105,000000,10.2185,10.4231,10.2068,10.349,13928.063026138,0
+MXF.US,D,20201106,000000,10.4045,10.5536,10.4045,10.46,23882.546700183,0
+MXF.US,D,20201109,000000,10.7025,11.1583,10.6509,10.9256,65777.626365169,0
+MXF.US,D,20201110,000000,10.9158,11.1116,10.8311,10.9724,42909.523179165,0
+MXF.US,D,20201111,000000,11.0181,11.0833,10.9256,11.0269,26241.025194179,0
+MXF.US,D,20201112,000000,10.9724,11.0649,10.8808,10.907,16632.56122082,0
+MXF.US,D,20201113,000000,10.9996,11.1301,10.8048,11.0833,23970.848463563,0
+MXF.US,D,20201116,000000,11.2782,11.5294,11.2684,11.5109,21171.887917359,0
+MXF.US,D,20201117,000000,11.3171,11.4651,11.2334,11.4271,39298.391762804,0
+MXF.US,D,20201118,000000,11.623,11.7339,11.3911,11.7164,51140.06893792,0
+MXF.US,D,20201119,000000,11.6326,11.8001,11.3814,11.697,59372.668226058,0
+MXF.US,D,20201120,000000,11.7164,11.7817,11.7076,11.7622,7300.2969491962,0
+MXF.US,D,20201123,000000,11.8177,11.8265,11.7252,11.7817,11283.117183505,0
+MXF.US,D,20201124,000000,11.9297,11.994,11.8459,11.9852,36078.45769351,0
+MXF.US,D,20201125,000000,11.9492,11.994,11.8869,11.958,14320.287137895,0
+MXF.US,D,20201127,000000,11.994,11.994,11.8878,11.9667,10623.934252227,0
+MXF.US,D,20201130,000000,12.0778,12.0778,11.6882,11.8265,61273.209668106,0
+MXF.US,D,20201201,000000,12.0875,12.3572,12.0632,12.293,16751.665924913,0
+MXF.US,D,20201202,000000,12.2647,12.4868,12.2423,12.4128,22015.88849292,0
+MXF.US,D,20201203,000000,12.4868,12.5988,12.4868,12.5715,25263.545208857,0
+MXF.US,D,20201204,000000,12.5988,12.8316,12.5988,12.5988,27228.772826405,0
+MXF.US,D,20201207,000000,12.6085,12.664,12.5247,12.6465,44565.694624882,0
+MXF.US,D,20201208,000000,12.5891,12.814,12.5891,12.6728,11373.472476265,0
+MXF.US,D,20201209,000000,12.6923,12.7644,12.5151,12.6553,29252.526031308,0
+MXF.US,D,20201210,000000,12.479,12.7848,12.2093,12.6465,23699.782585281,0
+MXF.US,D,20201211,000000,12.5151,12.6709,12.5053,12.5715,8902.0498663194,0
+MXF.US,D,20201214,000000,12.701,12.738,12.5151,12.5247,15759.811233925,0
+MXF.US,D,20201215,000000,12.5247,12.6923,12.4868,12.5151,22025.129375135,0
+MXF.US,D,20201216,000000,12.6465,12.6553,12.5433,12.6465,16030.877112209,0
+MXF.US,D,20201217,000000,12.6826,12.8881,12.6826,12.7663,26245.13225294,0
+MXF.US,D,20201218,000000,12.8043,12.8043,12.5803,12.6368,9825.1113230462,0
+MXF.US,D,20201221,000000,12.3952,12.5053,12.329,12.441,21967.630552468,0
+MXF.US,D,20201222,000000,12.367,12.3982,12.1517,12.1517,15982.619171756,0
+MXF.US,D,20201223,000000,12.2355,12.479,12.2355,12.4693,13982.481554733,0
+MXF.US,D,20201224,000000,12.5345,12.6173,12.4868,12.4868,3129.578776533,0
+MXF.US,D,20201228,000000,12.6173,12.6173,12.3855,12.5345,29560.555438447,0
+MXF.US,D,20201229,000000,12.664,14.9236,12.5803,12.775,20036.286169707,0
+MXF.US,D,20201230,000000,12.8316,12.9251,12.7946,12.814,20068.115875112,0
+MXF.US,D,20201231,000000,12.7478,12.8218,12.701,12.701,11183.52100853,0
+MXF.US,D,20210104,000000,12.9055,13.0361,12.7946,12.814,17170.585918622,0
+MXF.US,D,20210105,000000,12.8783,12.9289,12.8043,12.8403,11982.34393771,0
+MXF.US,D,20210106,000000,12.8881,13.2562,12.8881,13.1754,30443.573072246,0
+MXF.US,D,20210107,000000,13.1568,13.2863,12.9737,13.0878,22763.373187578,0
+MXF.US,D,20210108,000000,13.2309,13.2961,13.1997,13.2786,38449.257363791,0
+MXF.US,D,20210111,000000,13.1102,13.2503,13.0585,13.2503,54308.664772691,0
+MXF.US,D,20210112,000000,13.2309,13.4013,13.0546,13.2309,26424.816073771,0
+MXF.US,D,20210113,000000,13.1384,13.1754,13.1102,13.1568,7873.2316464749,0
+MXF.US,D,20210114,000000,13.1568,13.3526,13.0585,13.2309,28475.265160626,0
+MXF.US,D,20210115,000000,13.1014,13.2221,13.1014,13.1286,11381.686593788,0
+MXF.US,D,20210119,000000,13.2961,13.3147,13.0828,13.0828,23858.931112302,0
+MXF.US,D,20210120,000000,13.2221,13.2221,13.0264,13.1014,17774.323556615,0
+MXF.US,D,20210121,000000,13.0828,13.1198,12.9251,12.9709,39183.394117472,0
+MXF.US,D,20210122,000000,12.8686,12.8686,12.6923,12.8686,20494.223221653,0
+MXF.US,D,20210125,000000,12.9339,13.1014,12.5151,12.7946,25334.391972499,0
+MXF.US,D,20210126,000000,12.8686,12.8686,12.664,12.8218,17105.899743124,0
+MXF.US,D,20210127,000000,12.6368,12.6368,12.107,12.4508,29721.75749485,0
+MXF.US,D,20210128,000000,12.4965,12.5715,12.4225,12.5345,19264.159122478,0
+MXF.US,D,20210129,000000,12.3758,12.3758,12.0875,12.0875,44096.463161341,0
+MXF.US,D,20210201,000000,12.3018,12.441,12.1809,12.4225,31344.045705782,0
+MXF.US,D,20210202,000000,12.367,12.4965,12.3436,12.4128,15809.095939068,0
+MXF.US,D,20210203,000000,12.5715,12.5715,12.3572,12.4313,10267.646904636,0
+MXF.US,D,20210204,000000,12.367,12.4225,12.3476,12.4128,31219.807178236,0
+MXF.US,D,20210205,000000,12.3388,12.6368,12.3388,12.5803,29569.796320662,0
+MXF.US,D,20210208,000000,12.5988,12.7848,12.5053,12.5053,9178.2495680541,0
+MXF.US,D,20210209,000000,12.441,12.7848,12.4313,12.6923,16005.207994947,0
+MXF.US,D,20210210,000000,12.5891,12.8043,12.5891,12.7302,39071.476766212,0
+MXF.US,D,20210211,000000,12.8043,12.8686,12.5627,12.6368,25484.299617306,0
+MXF.US,D,20210212,000000,12.6271,12.7108,12.6085,12.6465,8813.7481029395,0
+MXF.US,D,20210216,000000,12.4693,12.738,12.4624,12.5627,58709.378236019,0
+MXF.US,D,20210217,000000,12.4693,12.701,12.4313,12.6923,17745.574145283,0
+MXF.US,D,20210218,000000,12.5345,12.554,12.4225,12.443,15219.733006741,0
+MXF.US,D,20210219,000000,12.4595,12.5355,12.3855,12.3855,11307.759536076,0
+MXF.US,D,20210222,000000,12.1809,12.3855,12.1809,12.2735,26690.748128601,0
+MXF.US,D,20210223,000000,12.255,12.5531,12.255,12.4313,27666.174584542,0
+MXF.US,D,20210224,000000,12.3855,12.6085,12.3855,12.5715,44208.380512601,0
+MXF.US,D,20210225,000000,12.4965,12.6368,12.0232,12.0875,40941.215267545,0
+MXF.US,D,20210226,000000,11.9852,12.218,11.9852,12.1809,25654.742555923,0
+MXF.US,D,20210301,000000,12.3572,12.5988,12.3572,12.4693,112875.32271674,0
+MXF.US,D,20210302,000000,12.441,12.5891,12.2453,12.5627,24499.632279151,0
+MXF.US,D,20210303,000000,12.6085,12.6271,12.4595,12.5627,24694.71757034,0
+MXF.US,D,20210304,000000,12.5715,12.7069,12.441,12.441,17566.917089141,0
+MXF.US,D,20210305,000000,12.5715,12.5715,12.3018,12.3018,6114.3837317107,0
+MXF.US,D,20210308,000000,12.3018,12.5891,12.1907,12.479,31505.247762185,0
+MXF.US,D,20210309,000000,12.5151,12.6728,12.5151,12.5891,8107.3339959006,0
+MXF.US,D,20210310,000000,12.6923,12.8686,12.6923,12.8686,37620.658258586,0
+MXF.US,D,20210311,000000,12.9339,13.0634,12.9153,12.9709,11856.051880783,0
+MXF.US,D,20210312,000000,12.8969,13.0926,12.8881,13.0926,12674.383339083,0
+MXF.US,D,20210315,000000,13.0088,13.2036,12.8686,13.2036,23609.42729252,0
+MXF.US,D,20210316,000000,13.0644,13.2503,13.0361,13.1666,58167.246479453,0
+MXF.US,D,20210317,000000,13.0644,13.1754,12.8929,13.1052,42078.870544579,0
+MXF.US,D,20210318,000000,13.0731,13.2036,13.0546,13.1481,31119.184238571,0
+MXF.US,D,20210319,000000,13.1568,13.1666,12.441,12.4693,40608.543507835,0
+MXF.US,D,20210322,000000,12.7848,13.1102,12.7848,13.0361,24319.948458321,0
+MXF.US,D,20210323,000000,12.9153,13.0361,12.6923,12.7517,30808.07453736,0
+MXF.US,D,20210324,000000,12.701,12.8316,12.701,12.701,7623.7278266922,0
+MXF.US,D,20210325,000000,12.6173,12.8316,12.5715,12.817,19730.310291948,0
+MXF.US,D,20210326,000000,12.9523,13.0166,12.8909,13.0166,15096.521243886,0
+MXF.US,D,20210329,000000,12.7946,13.0731,12.7946,13.0731,33227.132148093,0
+MXF.US,D,20210330,000000,12.9806,13.1666,12.9806,13.1568,19672.811469283,0
+MXF.US,D,20210331,000000,13.2124,13.227,13.0458,13.1568,6491.2063731109,0
+MXF.US,D,20210401,000000,13.2503,13.4822,13.2503,13.3429,27640.50546728,0
+MXF.US,D,20210405,000000,13.3341,13.5289,13.3341,13.5006,28225.761340844,0
+MXF.US,D,20210406,000000,13.5474,13.6029,13.523,13.5932,84212.159617753,0
+MXF.US,D,20210407,000000,13.5474,13.6224,13.4452,13.4452,24084.819344204,0
+MXF.US,D,20210408,000000,13.5571,13.6127,13.4452,13.5844,29068.735151714,0
+MXF.US,D,20210409,000000,13.5386,13.5922,13.4919,13.5338,6003.4931451407,0
+MXF.US,D,20210412,000000,13.3984,13.5835,13.3984,13.4169,12173.322170136,0
+MXF.US,D,20210413,000000,13.451,13.5104,13.451,13.5006,8137.110171924,0
+MXF.US,D,20210414,000000,13.4169,13.6964,13.4169,13.6818,8537.5484012048,0
+MXF.US,D,20210415,000000,13.6224,13.7899,13.6224,13.7247,11111.647480197,0
+MXF.US,D,20210416,000000,13.7802,13.8348,13.7286,13.7704,5795.0599129765,0
+MXF.US,D,20210419,000000,13.8736,13.937,13.7247,13.7247,11488.470121597,0
+MXF.US,D,20210420,000000,13.751,13.751,13.6127,13.6867,6530.2234313485,0
+MXF.US,D,20210421,000000,13.7159,13.8298,13.6867,13.7802,6802.3160743213,0
+MXF.US,D,20210422,000000,13.751,13.9282,13.751,13.8162,13351.021270099,0
+MXF.US,D,20210423,000000,13.9,14.0217,13.8736,13.9,17273.26238767,0
+MXF.US,D,20210426,000000,13.9185,13.9224,13.8824,13.8834,18481.764428345,0
+MXF.US,D,20210427,000000,13.8542,13.9477,13.7704,13.7704,27410.510176616,0
+MXF.US,D,20210428,000000,13.7802,13.9087,13.7704,13.8736,16015.475641851,0
+MXF.US,D,20210429,000000,13.8542,13.9379,13.8348,13.9185,15195.09065417,0
+MXF.US,D,20210430,000000,13.8348,13.8736,13.5016,13.5192,52217.145098217,0
+MXF.US,D,20210503,000000,13.5192,13.7334,13.5192,13.6769,31560.69305547,0
+MXF.US,D,20210504,000000,13.5844,13.6497,13.5474,13.6409,15699.232117188,0
+MXF.US,D,20210505,000000,13.6409,13.7334,13.6409,13.6497,1531.9329181717,0
+MXF.US,D,20210506,000000,13.751,13.8736,13.5571,13.826,23773.709642994,0
+MXF.US,D,20210507,000000,13.9,14.2174,13.863,13.9769,51476.847756392,0
+MXF.US,D,20210510,000000,14.086,14.199,13.9681,14.1425,11546.995708954,0
+MXF.US,D,20210511,000000,13.9,14.0987,13.9,14.0509,11628.110119501,0
+MXF.US,D,20210512,000000,13.9837,14.0558,13.8348,13.8834,19868.923525162,0
+MXF.US,D,20210513,000000,13.864,13.9623,13.7704,13.9477,49482.870727513,0
+MXF.US,D,20210514,000000,13.8932,14.1795,13.7704,14.0119,27441.31311733,0
+MXF.US,D,20210517,000000,13.9769,14.1152,13.974,14.1152,17943.739730542,0
+MXF.US,D,20210518,000000,14.0509,14.1698,14.0509,14.1698,31014.454240143,0
+MXF.US,D,20210519,000000,13.9671,14.1347,13.8932,14.0217,14235.065668587,0
+MXF.US,D,20210520,000000,14.0315,14.2174,13.9671,14.1795,32729.151273218,0
+MXF.US,D,20210521,000000,14.1698,14.1698,14.0217,14.0597,6146.2134371151,0
+MXF.US,D,20210524,000000,14.0675,14.1201,14.0315,14.1152,19864.8164664,0
+MXF.US,D,20210525,000000,14.0412,14.086,13.9,13.9233,20697.522630365,0
+MXF.US,D,20210526,000000,13.9389,13.9925,13.9379,13.9925,40995.633796141,0
+MXF.US,D,20210527,000000,14.0509,14.0763,13.9302,14.0597,10901.160718652,0
+MXF.US,D,20210528,000000,14.0597,14.1892,14.0597,14.1698,6039.4299093069,0
+MXF.US,D,20210601,000000,14.2925,14.4863,14.2925,14.3927,32218.849222058,0
+MXF.US,D,20210602,000000,14.3285,14.4307,14.3285,14.4307,27239.040473309,0
+MXF.US,D,20210603,000000,14.4503,14.4503,14.1152,14.161,56783.167676708,0
+MXF.US,D,20210604,000000,14.1347,14.2535,14.1347,14.2262,19004.387655791,0
+MXF.US,D,20210607,000000,14.1892,14.683,14.1892,14.6441,31890.284521108,0
+MXF.US,D,20210608,000000,14.57,14.6918,14.4503,14.5418,71815.002745095,0
+MXF.US,D,20210609,000000,14.607,14.6138,14.496,14.5155,12605.590104822,0
+MXF.US,D,20210610,000000,14.5418,14.6441,14.4863,14.5418,11520.299827002,0
+MXF.US,D,20210611,000000,14.5155,14.6168,14.4863,14.5242,9305.5683896716,0
+MXF.US,D,20210614,000000,14.4863,14.5602,14.3665,14.4123,33151.151560998,0
+MXF.US,D,20210615,000000,14.3285,14.347,14.2088,14.3187,65366.920488984,0
+MXF.US,D,20210616,000000,14.458,14.4765,13.9925,14.0412,51758.181281579,0
+MXF.US,D,20210617,000000,13.8834,14.0023,13.6741,13.7899,134880.94356275,0
+MXF.US,D,20210618,000000,13.7061,13.9925,13.4919,13.7607,143884.64313342,0
+MXF.US,D,20210621,000000,13.7334,13.826,13.6497,13.7607,93231.260658785,0
+MXF.US,D,20210622,000000,13.7422,13.7996,13.5289,13.7899,176311.92558765,0
+MXF.US,D,20210623,000000,13.9769,14.0023,13.8834,13.9769,41961.819369866,0
+MXF.US,D,20210624,000000,14.0023,14.3927,14.0023,14.2448,71648.666865241,0
+MXF.US,D,20210625,000000,14.309,14.4678,14.2925,14.3665,62478.63141471,0
+MXF.US,D,20210628,000000,14.3383,14.3383,14.2398,14.3003,5797.1134423575,0
+MXF.US,D,20210629,000000,14.2632,14.3061,14.1698,14.2925,25758.445789661,0
+MXF.US,D,20210630,000000,14.2262,14.2837,14.161,14.161,32799.99803686,0
+MXF.US,D,20210701,000000,14.1152,14.2964,14.1055,14.235,24720.386687602,0
+MXF.US,D,20210702,000000,14.2448,14.4307,14.2448,14.3927,20105.079403967,0
+MXF.US,D,20210706,000000,14.4025,14.4025,14.0957,14.199,17118.220919409,0
+MXF.US,D,20210707,000000,14.1512,14.309,14.0675,14.309,9090.9745693647,0
+MXF.US,D,20210708,000000,14.1152,14.3237,13.8348,14.1512,14887.061247032,0
+MXF.US,D,20210709,000000,14.161,14.2827,14.161,14.2632,17823.608261757,0
+MXF.US,D,20210712,000000,14.1892,14.309,14.1892,14.2535,10641.389251965,0
+MXF.US,D,20210713,000000,14.161,14.2632,13.9671,14.0217,16364.575636609,0
+MXF.US,D,20210714,000000,13.9575,14.2535,13.9575,14.2088,57480.340901533,0
+MXF.US,D,20210715,000000,14.1055,14.3383,14.0957,14.1425,30500.045130221,0
+MXF.US,D,20210716,000000,14.4025,14.4765,14.2632,14.309,30663.300716005,0
+MXF.US,D,20210719,000000,14.1347,14.1347,13.751,13.9,121902.63787529,0
+MXF.US,D,20210720,000000,13.826,14.1074,13.826,14.0217,43377.727878015,0
+MXF.US,D,20210721,000000,14.0119,14.1814,13.787,14.1717,11962.835408591,0
+MXF.US,D,20210722,000000,14.2194,14.2856,14.0023,14.2476,26653.784599745,0
+MXF.US,D,20210723,000000,14.2759,14.3227,14.1814,14.3129,3086.4546595336,0
+MXF.US,D,20210726,000000,14.2282,14.5486,14.2282,14.5204,18084.406493135,0
+MXF.US,D,20210727,000000,14.5204,14.5584,14.3977,14.5204,110263.23334419,0
+MXF.US,D,20210728,000000,14.5301,14.6411,14.4736,14.5866,55795.420044482,0
+MXF.US,D,20210729,000000,14.7365,14.869,14.4269,14.7083,271998.18062133,0
+MXF.US,D,20210730,000000,14.6051,14.8028,14.5018,14.5388,128241.88307422,0
+MXF.US,D,20210802,000000,14.5584,14.6986,14.5018,14.5486,24815.875803814,0
+MXF.US,D,20210803,000000,14.6051,14.7658,14.5768,14.7269,42613.81494831,0
+MXF.US,D,20210804,000000,14.6616,14.6986,14.5018,14.5018,27815.055464659,0
+MXF.US,D,20210805,000000,14.5672,14.6236,14.5672,14.6148,10459.651901753,0
+MXF.US,D,20210806,000000,14.6986,14.6986,14.6334,14.6518,32928.343623168,0
+MXF.US,D,20210809,000000,14.6811,14.6811,14.5204,14.5672,7826.0004707135,0
+MXF.US,D,20210810,000000,14.5018,14.6236,14.5018,14.5388,12005.959525591,0
+MXF.US,D,20210811,000000,14.6421,14.7083,14.5866,14.7083,19377.103238429,0
+MXF.US,D,20210812,000000,14.6811,14.6908,14.6148,14.6334,4812.4461042029,0
+MXF.US,D,20210813,000000,14.5768,14.7931,14.5768,14.7931,8952.3613361521,0
+MXF.US,D,20210816,000000,14.5486,14.7755,14.5486,14.6616,27830.456935016,0
+MXF.US,D,20210817,000000,14.5768,14.6518,14.5662,14.6421,15300.847417289,0
+MXF.US,D,20210818,000000,14.7269,14.8213,14.6811,14.7658,7332.1266546005,0
+MXF.US,D,20210819,000000,14.6334,14.6334,14.4181,14.4639,6912.1798962009,0
+MXF.US,D,20210820,000000,14.4171,14.5018,14.3577,14.4551,3815.4575897627,0
+MXF.US,D,20210823,000000,14.5116,14.6713,14.5018,14.6148,12217.473051827,0
+MXF.US,D,20210824,000000,14.6811,14.7083,14.6148,14.6236,4800.1249279173,0
+MXF.US,D,20210825,000000,14.6334,14.7181,14.6334,14.6986,6590.8025480858,0
+MXF.US,D,20210826,000000,14.6986,14.6986,14.5866,14.6051,2565.8849614685,0
+MXF.US,D,20210827,000000,14.6518,14.7833,14.5876,14.7833,11724.626000403,0
+MXF.US,D,20210830,000000,14.7463,14.9196,14.7463,14.8876,41729.770549822,0
+MXF.US,D,20210831,000000,14.981,15.1603,14.9352,15.1233,18234.314137943,0
+MXF.US,D,20210901,000000,15.1885,15.2732,14.9908,14.9908,32017.603342727,0
+MXF.US,D,20210902,000000,15.019,15.0385,14.906,14.9352,19994.188817397,0
+MXF.US,D,20210903,000000,15.0336,15.0336,14.8963,14.8963,8020.0589972112,0
+MXF.US,D,20210907,000000,14.906,14.9956,14.906,14.906,11472.04188655,0
+MXF.US,D,20210908,000000,14.944,14.944,14.7931,14.8028,2354.371435233,0
+MXF.US,D,20210909,000000,14.8116,14.8116,14.6713,14.7181,9278.8725077195,0
+MXF.US,D,20210910,000000,14.8116,14.8798,14.8116,14.8408,2123.3493798787,0
+MXF.US,D,20210913,000000,14.9626,14.9626,14.7755,14.7931,11156.825126577,0
+MXF.US,D,20210914,000000,14.7931,14.8963,14.7658,14.7833,20850.510569244,0
+MXF.US,D,20210915,000000,14.7463,14.981,14.7463,14.9352,7762.3410599048,0
+MXF.US,D,20210916,000000,14.9352,14.9352,14.8223,14.8963,4981.8622781294,0
+MXF.US,D,20210917,000000,14.8778,14.906,14.6713,14.6713,6831.0654856543,0
+MXF.US,D,20210920,000000,14.1259,14.4171,13.6448,14.3227,17819.501202995,0
+MXF.US,D,20210921,000000,14.3411,14.4639,14.2564,14.2759,24620.790512626,0
+MXF.US,D,20210922,000000,14.3509,14.571,14.3509,14.4639,7501.542828527,0
+MXF.US,D,20210923,000000,14.5018,14.6051,14.4736,14.4736,3314.3964208165,0
+MXF.US,D,20210924,000000,14.3607,14.5584,14.3607,14.3607,2061.7434984509,0
+MXF.US,D,20210927,000000,14.3129,14.5009,14.3129,14.4551,15546.244178309,0
+MXF.US,D,20210928,000000,14.3324,14.3324,13.7578,13.7578,7023.070482771,0
+MXF.US,D,20210929,000000,13.9565,14.236,13.7578,13.9272,67210.989873057,0
+MXF.US,D,20210930,000000,14.1064,14.1074,13.9652,13.9759,21659.60114533,0
+MXF.US,D,20211001,000000,13.9565,14.1201,13.9565,14.0685,9292.2204486956,0
+MXF.US,D,20211004,000000,14.0023,14.0841,13.748,13.9837,12470.05716568,0
+MXF.US,D,20211005,000000,14.0412,14.0597,13.7968,14.0217,17910.883260447,0
+MXF.US,D,20211006,000000,13.787,13.9759,13.787,13.899,15762.891527997,0
+MXF.US,D,20211007,000000,14.0509,14.0772,13.8328,13.9467,22524.1370147,0
+MXF.US,D,20211008,000000,13.8922,13.9516,13.861,13.8912,3175.7831876039,0
+MXF.US,D,20211011,000000,13.937,14.0119,13.7772,13.899,59333.651167819,0
+MXF.US,D,20211012,000000,13.9078,14.0509,13.9078,14.0217,21052.783213266,0
+MXF.US,D,20211013,000000,14.0023,14.1912,14.0023,14.1356,11968.995996735,0
+MXF.US,D,20211014,000000,14.2564,14.3041,14.0987,14.2856,18910.952068959,0
+MXF.US,D,20211015,000000,14.2856,14.498,14.2856,14.4639,6843.3866619399,0
+MXF.US,D,20211018,000000,14.5174,14.5204,14.3703,14.4639,17981.730024088,0
+MXF.US,D,20211019,000000,14.5068,14.5388,14.3811,14.4171,50643.114827737,0
+MXF.US,D,20211020,000000,14.4746,14.5886,14.4746,14.5408,17139.782977908,0
+MXF.US,D,20211021,000000,14.5214,14.5214,14.2837,14.3499,43594.375227703,0
+MXF.US,D,20211022,000000,14.4074,14.4834,14.3499,14.3597,13361.288917002,0
+MXF.US,D,20211025,000000,14.4931,14.4931,14.3811,14.4454,27219.53194419,0
+MXF.US,D,20211026,000000,14.4931,14.5506,14.4269,14.4357,14636.530662558,0
+MXF.US,D,20211027,000000,14.4357,14.5028,14.4171,14.4551,23004.662889837,0
+MXF.US,D,20211028,000000,14.531,14.531,14.3402,14.3597,13213.434801576,0
+MXF.US,D,20211029,000000,14.3119,14.3597,14.1786,14.2545,35941.897989678,0
+MXF.US,D,20211101,000000,14.3499,14.3859,14.16,14.1688,11779.044528998,0
+MXF.US,D,20211102,000000,14.3314,14.3314,14.1415,14.1415,5744.7484431438,0
+MXF.US,D,20211103,000000,14.1025,14.3314,14.1025,14.3314,9625.9189730962,0
+MXF.US,D,20211104,000000,14.2934,14.4269,14.236,14.3032,7224.3163621019,0
+MXF.US,D,20211105,000000,14.3889,14.4834,14.3168,14.4454,11141.42365622,0
+MXF.US,D,20211108,000000,14.4171,14.5886,14.3617,14.4551,23735.719349447,0
+MXF.US,D,20211109,000000,14.531,14.5622,14.3996,14.5028,4183.0393489487,0
+MXF.US,D,20211110,000000,14.569,14.5788,14.198,14.198,16168.463580731,0
+MXF.US,D,20211111,000000,14.3695,14.4123,14.3119,14.3402,14565.683898917,0
+MXF.US,D,20211112,000000,14.3977,14.4307,14.3265,14.4269,31813.277169324,0
+MXF.US,D,20211115,000000,14.3889,14.3889,14.162,14.236,69949.371302523,0
+MXF.US,D,20211116,000000,14.198,14.236,13.9789,14.0071,20868.992333673,0
+MXF.US,D,20211117,000000,14.0461,14.1366,14.0315,14.0461,17022.731803195,0
+MXF.US,D,20211118,000000,14.0461,14.0461,13.8649,13.8941,87957.797208564,0
+MXF.US,D,20211119,000000,13.8844,13.9224,13.8649,13.8844,17991.997670994,0
+MXF.US,D,20211122,000000,13.9877,13.9877,13.7792,13.789,24205.97757768,0
+MXF.US,D,20211123,000000,13.7694,13.7918,13.713,13.7597,12956.743628961,0
+MXF.US,D,20211124,000000,13.5786,13.6361,13.5318,13.5688,9333.2910363141,0
+MXF.US,D,20211126,000000,13.3215,13.3215,12.9981,13.1422,16859.476217412,0
+MXF.US,D,20211129,000000,13.1695,13.2553,13.1364,13.2124,15945.6556429,0
+MXF.US,D,20211130,000000,13.3701,13.3789,13.0079,13.3604,31932.381873418,0
+MXF.US,D,20211201,000000,13.5026,13.6741,13.4744,13.4928,33093.652738332,0
+MXF.US,D,20211202,000000,13.5026,13.7412,13.5026,13.713,11433.024828312,0
+MXF.US,D,20211203,000000,13.7597,13.8356,13.6935,13.7033,23310.638767596,0
+MXF.US,D,20211206,000000,13.7305,13.9048,13.7033,13.7646,7946.1319394978,0
+MXF.US,D,20211207,000000,13.8552,13.9506,13.7548,13.9214,13679.585971046,0
+MXF.US,D,20211208,000000,13.9506,14.0412,13.8406,14.0412,11598.333943477,0
+MXF.US,D,20211209,000000,13.9789,14.1786,13.9701,14.1786,29213.50897307,0
+MXF.US,D,20211210,000000,14.236,14.236,14.0071,14.1882,13873.644497544,0
+MXF.US,D,20211213,000000,14.1882,14.2174,13.9311,13.9311,12553.225105608,0
+MXF.US,D,20211214,000000,13.8356,14.1786,13.8356,14.0169,21970.71084654,0
+MXF.US,D,20211215,000000,14.0071,14.1415,13.9555,14.0743,5720.1060905727,0
+MXF.US,D,20211216,000000,14.1786,14.3314,14.1786,14.3119,13055.313039244,0
+MXF.US,D,20211217,000000,14.2457,14.5028,14.0831,14.4357,23887.680523636,0
+MXF.US,D,20211220,000000,14.3499,14.3499,14.0782,14.3119,6266.3449058993,0
+MXF.US,D,20211221,000000,14.3791,14.4269,14.3753,14.3889,2160.3129087354,0
+MXF.US,D,20211222,000000,14.3791,14.531,14.3791,14.5126,14591.353016178,0
+MXF.US,D,20211223,000000,14.569,14.6645,14.5516,14.6645,25804.650200731,0
+MXF.US,D,20211227,000000,14.5788,14.8262,14.5028,14.7979,31225.967766379,0
+MXF.US,D,20211228,000000,14.7697,14.9508,14.7697,14.8262,15766.998586759,0
+MXF.US,D,20211229,000000,14.8359,14.8924,14.7979,14.8067,13876.724791615,0
+MXF.US,D,20211230,000000,14.7123,14.9694,14.7123,14.9314,6417.2793153975,0
+MXF.US,D,20211231,000000,14.8836,14.9878,14.8603,14.9878,10309.744256944,0
+MXF.US,D,20220103,000000,14.9508,14.9976,14.9508,14.9878,6731.4693106793,0
+MXF.US,D,20220104,000000,14.9878,15.0365,14.872,14.9694,10637.282193203,0
+MXF.US,D,20220105,000000,14.9508,15.0677,14.8165,14.8856,22790.06906953,0
+MXF.US,D,20220106,000000,14.8554,14.9781,14.8457,14.9032,21997.406728492,0
+MXF.US,D,20220107,000000,15.0229,15.0268,14.9781,15.0171,9803.5492645464,0
+MXF.US,D,20220110,000000,14.9508,14.9508,14.7979,14.9314,38454.391187243,0
+MXF.US,D,20220111,000000,14.9314,15.0073,14.8262,14.9411,11315.9736536,0
+MXF.US,D,20220112,000000,14.9411,15.2255,14.9411,15.1787,17409.822091501,0
+MXF.US,D,20220113,000000,15.1593,15.2644,15.1593,15.1982,3187.077599199,0
+MXF.US,D,20220114,000000,15.169,15.2255,15.1223,15.169,6910.12636682,0
+MXF.US,D,20220118,000000,15.1593,15.1593,14.9022,14.9314,18306.187666275,0
+MXF.US,D,20220119,000000,14.9411,14.9411,14.7863,14.796,33115.214796832,0
+MXF.US,D,20220120,000000,14.8642,14.9596,14.8057,14.873,11653.779236762,0
+MXF.US,D,20220121,000000,14.8447,14.8447,14.1892,14.5262,12057.297760115,0
+MXF.US,D,20220124,000000,14.3529,14.3841,13.6311,14.238,34144.033016676,0
+MXF.US,D,20220125,000000,14.1123,14.2564,13.9584,14.1795,15183.796242576,0
+MXF.US,D,20220126,000000,14.3343,14.3343,14.1512,14.199,7746.9395895478,0
+MXF.US,D,20220127,000000,14.2476,14.4366,14.0257,14.0695,16479.573281941,0
+MXF.US,D,20220128,000000,14.0353,14.2272,13.9292,14.0353,45537.014022061,0
+MXF.US,D,20220131,000000,14.1512,14.4493,14.0743,14.3723,9239.8554494819,0
+MXF.US,D,20220201,000000,14.4493,14.536,14.3772,14.536,7052.8466587945,0
+MXF.US,D,20220202,000000,14.5554,14.5554,14.4395,14.5214,15236.16124179,0
+MXF.US,D,20220203,000000,14.2856,14.5749,14.2282,14.2476,10181.398670637,0
+MXF.US,D,20220204,000000,14.2564,14.3625,14.1318,14.2476,10470.946313348,0
+MXF.US,D,20220207,000000,14.1708,14.3149,14.1698,14.2088,3288.7273035549,0
+MXF.US,D,20220208,000000,14.122,14.498,14.122,14.498,10644.469546037,0
+MXF.US,D,20220209,000000,14.5652,14.7385,14.5652,14.7151,10675.272486751,0
+MXF.US,D,20220210,000000,14.6518,14.7677,14.6324,14.6324,6244.7828473996,0
+MXF.US,D,20220211,000000,14.7191,14.9206,14.7191,14.7483,14651.932132916,0
+MXF.US,D,20220214,000000,14.758,14.758,14.5564,14.6042,7128.8272458888,0
+MXF.US,D,20220215,000000,14.7385,14.8826,14.7287,14.8642,7421.4551826709,0
+MXF.US,D,20220216,000000,14.8155,15.019,14.8155,14.9596,22069.280256825,0
+MXF.US,D,20220217,000000,14.8544,14.9314,14.6616,14.8349,37216.112970544,0
+MXF.US,D,20220218,000000,14.8349,14.8642,14.7385,14.758,6551.7854898482,0
+MXF.US,D,20220222,000000,14.5077,14.8301,14.5077,14.8301,29479.4410279,0
+MXF.US,D,20220223,000000,14.9694,14.9694,14.4736,14.498,81723.28200807,0
+MXF.US,D,20220224,000000,14.1123,14.2184,13.8718,14.199,22782.881716697,0
+MXF.US,D,20220225,000000,14.2954,14.6421,14.2954,14.6226,17069.962978957,0
+MXF.US,D,20220228,000000,14.4687,14.7045,14.4015,14.7045,8999.5925119134,0
+MXF.US,D,20220301,000000,14.5944,14.7863,14.4298,14.536,23412.288471951,0
+MXF.US,D,20220302,000000,14.5652,14.6908,14.4882,14.6129,14998.978598292,0
+MXF.US,D,20220303,000000,14.6226,14.8826,14.6226,14.6811,21220.145857811,0
+MXF.US,D,20220304,000000,14.6129,14.6129,14.3051,14.4395,18547.477368534,0
+MXF.US,D,20220307,000000,14.2759,14.3051,13.9487,13.9779,44955.865207258,0
+MXF.US,D,20220308,000000,14.0257,14.4015,13.9097,14.238,36884.467975523,0
+MXF.US,D,20220309,000000,14.3529,14.7287,14.3529,14.6713,8164.8328185665,0
+MXF.US,D,20220310,000000,14.5846,14.6713,14.3625,14.6226,8417.4169324206,0
+MXF.US,D,20220311,000000,14.7191,14.7191,14.4785,14.5652,9420.5660350035,0
+MXF.US,D,20220314,000000,14.5652,14.6226,14.4211,14.4211,20737.566453293,0
+MXF.US,D,20220315,000000,14.3343,14.574,14.3343,14.4795,74585.213879966,0
+MXF.US,D,20220316,000000,14.796,14.796,14.4113,14.6908,34864.821829382,0
+MXF.US,D,20220317,000000,14.6616,14.9216,14.6616,14.9118,27317.074589784,0
+MXF.US,D,20220318,000000,14.8544,15.2684,14.6324,15.2488,38084.755898676,0
+MXF.US,D,20220321,000000,15.1242,15.2654,15.0853,15.1427,16041.144759112,0
+MXF.US,D,20220322,000000,15.2294,15.5187,15.2294,15.5031,18658.367955104,0
+MXF.US,D,20220323,000000,15.4515,15.5576,15.3687,15.4515,40425.779392933,0
+MXF.US,D,20220324,000000,15.5089,15.5858,15.3073,15.5673,14057.435377137,0
+MXF.US,D,20220325,000000,15.5858,15.6102,15.4417,15.4991,44879.884620164,0
+MXF.US,D,20220328,000000,15.4319,15.5089,15.394,15.4807,11564.450708691,0
+MXF.US,D,20220329,000000,15.5673,15.7787,15.5673,15.731,16491.894458226,0
+MXF.US,D,20220330,000000,15.731,15.8079,15.692,15.8079,9821.0042642843,0
+MXF.US,D,20220331,000000,15.7689,16.0056,15.7407,15.9716,17691.155616688,0
+MXF.US,D,20220401,000000,16.0484,16.1449,16.0104,16.0874,36167.78622158,0
+MXF.US,D,20220404,000000,16.1449,16.2511,16.0388,16.068,18288.732666538,0
+MXF.US,D,20220405,000000,15.952,15.9716,15.7981,15.8079,22131.912902943,0
+MXF.US,D,20220406,000000,15.6726,15.7787,15.6726,15.7018,27290.378707832,0
+MXF.US,D,20220407,000000,15.6638,15.7407,15.6638,15.6726,10057.160143091,0
+MXF.US,D,20220408,000000,15.6822,15.6822,15.5771,15.6822,7741.8057660955,0
+MXF.US,D,20220411,000000,15.5673,15.6726,15.5187,15.5956,1655.1446810273,0
+MXF.US,D,20220412,000000,15.692,15.7446,15.4611,15.4807,3664.5231802646,0
+MXF.US,D,20220413,000000,15.6346,15.692,15.5673,15.5761,8665.8939875128,0
+MXF.US,D,20220414,000000,15.6054,15.6054,15.278,15.3969,2781.5055464659,0
+MXF.US,D,20220418,000000,15.4515,15.8849,15.4515,15.8849,31996.041284227,0
+MXF.US,D,20220419,000000,15.7972,15.7972,15.6024,15.7096,33554.67008435,0
+MXF.US,D,20220420,000000,15.6608,15.6608,15.6608,15.6608,365.52822980504,0
+MXF.US,D,20220421,000000,15.5537,15.5732,15.242,15.242,4306.2511118043,0
+MXF.US,D,20220422,000000,15.1934,15.2031,14.6188,15.1544,21760.224084996,0
+MXF.US,D,20220425,000000,15.0083,15.0161,14.8233,14.9596,42948.540237401,0
+MXF.US,D,20220426,000000,14.872,15.4335,14.8427,14.8525,24181.335225108,0
+MXF.US,D,20220427,000000,14.8525,14.8525,14.7064,14.7843,17749.681204045,0
+MXF.US,D,20220428,000000,15.1349,15.1349,14.6106,14.9218,18686.090601748,0
+MXF.US,D,20220429,000000,14.9694,15.0083,14.6674,14.6674,30250.541310439,0
+MXF.US,D,20220502,000000,14.609,14.6869,14.5018,14.6869,17589.505912332,0
+MXF.US,D,20220503,000000,14.648,14.7064,14.6382,14.6967,62324.61671114,0
+MXF.US,D,20220504,000000,14.6967,15.32,14.6967,15.1641,10320.011903849,0
+MXF.US,D,20220505,000000,14.8817,15.0681,14.833,14.8427,13059.420098007,0
+MXF.US,D,20220506,000000,14.833,14.88,14.7064,14.7064,17718.87826333,0
+MXF.US,D,20220509,000000,14.648,14.648,14.1708,14.1902,27876.661346087,0
+MXF.US,D,20220510,000000,14.3557,14.3557,14.0928,14.3461,2187.0087906875,0
+MXF.US,D,20220511,000000,14.3947,14.5798,14.3947,14.57,4868.9181621784,0
+MXF.US,D,20220512,000000,14.4434,14.531,14.3363,14.4239,5191.3222749839,0
+MXF.US,D,20220513,000000,14.5895,14.699,14.4921,14.6285,6712.987546251,0
+MXF.US,D,20220516,000000,14.6772,14.7411,14.5116,14.6772,8477.9960491579,0
+MXF.US,D,20220517,000000,14.8622,15.1544,14.7843,14.9694,8699.7772222981,0
+MXF.US,D,20220518,000000,14.9694,15.0765,14.6188,14.6967,8287.0178167317,0
+MXF.US,D,20220519,000000,14.6967,15.1544,14.6188,15.0765,11069.550127889,0
+MXF.US,D,20220520,000000,15.1934,15.281,15.0863,15.1739,11650.698942691,0
+MXF.US,D,20220523,000000,15.1836,15.3394,15.1155,15.1155,24834.357568243,0
+MXF.US,D,20220524,000000,14.9596,15.1641,14.9256,15.1447,16814.298571032,0
+MXF.US,D,20220525,000000,15.0863,15.3004,15.0863,15.242,26948.466065908,0
+MXF.US,D,20220526,000000,15.2712,15.3881,15.2712,15.3589,13729.897440879,0
+MXF.US,D,20220527,000000,15.4953,15.6804,15.4953,15.6414,13601.551854571,0
+MXF.US,D,20220531,000000,15.5732,15.5732,15.3004,15.4076,5249.8478623404,0
+MXF.US,D,20220601,000000,15.4465,15.4465,15.2323,15.3784,19658.436763616,0
+MXF.US,D,20220602,000000,15.3784,15.3784,15.1155,15.2908,6042.5102033783,0
+MXF.US,D,20220603,000000,15.2031,15.223,15.1447,15.1837,2853.3790747983,0
+MXF.US,D,20220606,000000,15.281,15.3881,15.1349,15.2908,2432.4055517083,0
+MXF.US,D,20220607,000000,15.2031,15.3394,14.9888,15.2031,13174.417743338,0
+MXF.US,D,20220608,000000,15.1349,15.3979,15.0764,15.1836,3588.5425931703,0
+MXF.US,D,20220609,000000,15.0667,15.3784,14.872,14.9206,46950.869000829,0
+MXF.US,D,20220610,000000,14.7843,14.7843,14.4142,14.4337,16385.110930418,0
+MXF.US,D,20220613,000000,14.0928,14.3363,13.9272,13.9272,14503.051252798,0
+MXF.US,D,20220614,000000,13.9759,13.9955,13.8006,13.8104,4774.4558106557,0
+MXF.US,D,20220615,000000,13.9565,14.0879,13.9329,14.0831,3651.1752392886,0
+MXF.US,D,20220616,000000,13.7714,14.2146,13.6741,13.8202,22990.288184171,0
+MXF.US,D,20220617,000000,13.898,13.898,13.6448,13.859,35770.428286371,0
+MXF.US,D,20220621,000000,14.1122,14.2743,13.9272,14.0247,13209.327742814,0
+MXF.US,D,20220622,000000,13.7227,13.9857,13.7227,13.898,9799.4422057846,0
+MXF.US,D,20220623,000000,13.8298,14.0441,13.7909,13.8104,4923.336690773,0
+MXF.US,D,20220624,000000,13.7909,14.2,13.7909,14.1708,10017.116320163,0
+MXF.US,D,20220627,000000,14.1415,14.234,14.1415,14.2277,4072.1487623786,0
+MXF.US,D,20220628,000000,14.2584,14.307,14.122,14.122,3524.8831823615,0
+MXF.US,D,20220629,000000,14.0928,14.2681,13.9955,14.0733,11137.316597458,0
+MXF.US,D,20220630,000000,13.898,14.1298,13.8883,14.0539,5899.7899114038,0
+MXF.US,D,20220701,000000,13.937,13.9662,13.859,13.9662,2317.4079063763,0
+MXF.US,D,20220705,000000,13.7714,13.7714,13.5474,13.7568,2285.578200972,0
+MXF.US,D,20220706,000000,13.7227,13.7714,13.5581,13.7519,5925.4590286654,0
+MXF.US,D,20220707,000000,13.8194,13.8781,13.8194,13.8781,2272.2302599959,0
+MXF.US,D,20220708,000000,13.7325,13.8736,13.6935,13.8298,7643.236355811,0
+MXF.US,D,20220711,000000,13.6741,13.7325,13.5913,13.713,4602.9861073483,0
+MXF.US,D,20220712,000000,13.6156,13.713,13.6156,13.6302,68906.178377012,0
+MXF.US,D,20220713,000000,13.5571,13.713,13.4938,13.6399,18476.630604893,0
+MXF.US,D,20220714,000000,13.489,13.5036,13.3916,13.4792,4673.8328709903,0
+MXF.US,D,20220715,000000,13.45,13.7227,13.45,13.6815,2066.8773219032,0
+MXF.US,D,20220718,000000,13.864,13.864,13.7325,13.7325,2151.0720265212,0
+MXF.US,D,20220719,000000,13.9396,14.0185,13.7818,13.8311,2898.0455233899,0
+MXF.US,D,20220720,000000,13.7916,13.9396,13.7916,13.8015,1803.2959028019,0
+MXF.US,D,20220721,000000,13.7522,13.7867,13.6634,13.7127,3366.3550833081,0
+MXF.US,D,20220722,000000,13.841,13.9002,13.7903,13.8508,3609.6327767721,0
+MXF.US,D,20220725,000000,13.8903,13.9594,13.8706,13.9594,1474.8710166255,0
+MXF.US,D,20220726,000000,13.8706,13.9002,13.7423,13.841,7112.8315626537,0
+MXF.US,D,20220727,000000,13.6511,13.7226,13.6338,13.7226,11898.306524502,0
+MXF.US,D,20220728,000000,13.7818,14.0876,13.7621,14.0876,11244.497723317,0
+MXF.US,D,20220729,000000,14.058,14.206,14.058,14.1954,16791.229134296,0
+MXF.US,D,20220801,000000,14.1487,14.2495,13.9988,13.9988,3669.438543082,0
+MXF.US,D,20220802,000000,13.9199,13.9199,13.5154,13.5154,5085.5174504537,0
+MXF.US,D,20220803,000000,13.5154,13.6733,13.483,13.5154,32546.500757259,0
+MXF.US,D,20220804,000000,13.545,13.7916,13.499,13.6338,31379.781485688,0
+MXF.US,D,20220805,000000,13.5154,13.6535,13.4414,13.545,7421.9969647642,0
+MXF.US,D,20220808,000000,13.5746,13.8064,13.5746,13.8015,4175.2534140759,0
+MXF.US,D,20220809,000000,13.7423,13.8297,13.693,13.7522,11926.688922073,0
+MXF.US,D,20220810,000000,14.0925,14.206,13.8349,14.0383,7489.9119875229,0
+MXF.US,D,20220811,000000,14.1468,14.2553,14.0679,14.2159,6081.9423366,0
+MXF.US,D,20220812,000000,14.3244,14.5019,14.3244,14.5019,8292.7283759541,0
+MXF.US,D,20220815,000000,14.3441,14.4921,14.3441,14.4526,15732.971167728,0
+MXF.US,D,20220816,000000,14.423,14.5019,14.3786,14.5019,4663.8361151161,0
+MXF.US,D,20220817,000000,14.3441,14.3934,14.255,14.3934,8721.5053106844,0
+MXF.US,D,20220818,000000,14.3836,14.3836,14.2357,14.3145,63044.40060414,0
+MXF.US,D,20220819,000000,14.1369,14.2257,14.0975,14.1961,8375.8482545543,0
+MXF.US,D,20220822,000000,14.0284,14.1369,14.0185,14.1073,4130.6525036075,0
+MXF.US,D,20220823,000000,14.058,14.1961,14.058,14.1567,4109.3657054294,0
+MXF.US,D,20220824,000000,14.1356,14.2849,14.1073,14.1764,8322.124430581,0
+MXF.US,D,20220825,000000,14.2159,14.3046,14.1271,14.2849,3875.2109254703,0
+MXF.US,D,20220826,000000,14.2948,14.2948,13.9791,13.989,4481.3778450181,0
+MXF.US,D,20220829,000000,13.9791,13.9791,13.7966,13.7966,10584.606979796,0
+MXF.US,D,20220830,000000,13.8015,13.8015,13.545,13.5746,10743.751137604,0
+MXF.US,D,20220831,000000,13.5154,13.5253,13.328,13.328,5565.9908950451,0
+MXF.US,D,20220901,000000,13.3181,13.4217,13.2096,13.2787,36595.047039322,0
+MXF.US,D,20220902,000000,13.397,13.5894,13.3872,13.476,11611.441577626,0
+MXF.US,D,20220906,000000,13.5845,13.5845,13.328,13.397,8188.3216991758,0
+MXF.US,D,20220907,000000,13.2589,13.476,13.2491,13.4661,58867.119875951,0
+MXF.US,D,20220908,000000,13.4069,13.4858,13.328,13.4858,86943.393015809,0
+MXF.US,D,20220909,000000,13.5549,13.6338,13.476,13.6141,71723.332318468,0
+MXF.US,D,20220912,000000,13.6733,13.9396,13.6733,13.91,18400.916539383,0
+MXF.US,D,20220913,000000,13.6831,13.8114,13.5253,13.545,29552.157813539,0
+MXF.US,D,20220914,000000,13.6239,13.7325,13.5549,13.6141,8314.0151741322,0
+MXF.US,D,20220915,000000,13.4858,13.6437,13.4858,13.5351,31036.15174367,0
+MXF.US,D,20220916,000000,13.476,13.5056,13.4069,13.4365,35024.892259423,0
+MXF.US,D,20220919,000000,13.328,13.6239,13.328,13.6042,21233.074354127,0
+MXF.US,D,20220920,000000,13.4168,13.642,13.4168,13.6141,18443.490135739,0
+MXF.US,D,20220921,000000,13.7029,13.7509,13.5154,13.5549,11685.438542721,0
+MXF.US,D,20220922,000000,13.5647,13.5647,13.4266,13.4266,17186.555386175,0
+MXF.US,D,20220923,000000,13.328,13.328,13.0434,13.0912,34035.56297267,0
+MXF.US,D,20220926,000000,13.1504,13.1701,12.8396,12.8396,16789.201820184,0
+MXF.US,D,20220927,000000,13.0123,13.0715,12.9531,12.9827,26022.603944199,0
+MXF.US,D,20220928,000000,12.963,13.1996,12.9432,13.1307,35112.066766248,0
+MXF.US,D,20220929,000000,13.0616,13.0829,12.8643,12.9432,3823.5144156092,0
+MXF.US,D,20220930,000000,12.9334,13.0813,12.8446,12.8544,6357.6570558592,0
+MXF.US,D,20221003,000000,12.884,13.101,12.8735,13.0715,19638.591804881,0
+MXF.US,D,20221004,000000,13.1307,13.3118,13.1307,13.2885,17322.385431693,0
+MXF.US,D,20221005,000000,13.1899,13.1997,13.0715,13.1011,12527.78755634,0
+MXF.US,D,20221006,000000,13.1603,13.3501,13.1504,13.2787,5005.4385430218,0
+MXF.US,D,20221007,000000,13.1307,13.4069,13.1307,13.2096,11000.206372797,0
+MXF.US,D,20221010,000000,13.2195,13.3329,13.18,13.1997,9162.4461300879,0
+MXF.US,D,20221011,000000,13.1997,13.3674,13.1997,13.2096,3434.2701060668,0
+MXF.US,D,20221012,000000,13.2195,13.2885,13.1701,13.2293,18150.543246527,0
+MXF.US,D,20221013,000000,13.032,13.3209,13.0222,13.2392,6264.400606698,0
+MXF.US,D,20221014,000000,13.18,13.2885,13.033,13.0419,8593.7845216158,0
+MXF.US,D,20221017,000000,13.2688,13.3773,13.1208,13.18,43473.723822017,0
+MXF.US,D,20221018,000000,13.36,13.36,13.17,13.18,57768,0
+MXF.US,D,20221019,000000,13.11,13.1889,12.9401,13.11,20545,0
+MXF.US,D,20221020,000000,13.18,13.2599,13.0869,13.2,8940,0
+MXF.US,D,20221021,000000,13.35,13.515,13.312,13.505,18188,0
+MXF.US,D,20221024,000000,13.42,13.68,13.42,13.68,3597,0
+MXF.US,D,20221025,000000,13.75,13.98,13.75,13.9,29722,0
+MXF.US,D,20221026,000000,13.93,14.2252,13.9,14.07,176466,0
+MXF.US,D,20221027,000000,14.09,14.2,14.024,14.09,60783,0
+MXF.US,D,20221028,000000,14.07,14.18,13.995,14.12,60925,0
+MXF.US,D,20221031,000000,14.12,14.24,14.035,14.14,70083,0
+MXF.US,D,20221101,000000,14.31,14.4,14.19,14.38,157640,0
+MXF.US,D,20221102,000000,14.42,14.5,14.13,14.13,52876,0
+MXF.US,D,20221103,000000,14.15,14.385,14.15,14.37,54275,0
+MXF.US,D,20221104,000000,14.43,14.735,14.43,14.7,40333,0
+MXF.US,D,20221107,000000,14.83,14.9837,14.79,14.7902,61532,0
+MXF.US,D,20221108,000000,14.78,14.86,14.6917,14.76,46461,0
+MXF.US,D,20221109,000000,14.76,14.8806,14.62,14.67,20703,0
+MXF.US,D,20221110,000000,14.87,15.08,14.87,15.01,13490,0
+MXF.US,D,20221111,000000,15.04,15.15,14.89,15.06,25886,0
+MXF.US,D,20221114,000000,15.05,15.19,15.04,15.13,95967,0
+MXF.US,D,20221115,000000,15.25,15.42,15.19,15.2245,64078,0
+MXF.US,D,20221116,000000,15.13,15.35,15.06,15.3,21756,0
+MXF.US,D,20221117,000000,15.12,15.2334,15.12,15.21,13799,0
+MXF.US,D,20221118,000000,15.06,15.25,15.06,15.2,37783,0
+MXF.US,D,20221121,000000,15.25,15.25,15.03,15.16,41752,0
+MXF.US,D,20221122,000000,15.2104,15.3881,15.2104,15.31,5400,0
+MXF.US,D,20221123,000000,15.32,15.48,15.32,15.42,5094,0
+MXF.US,D,20221125,000000,15.3501,15.3876,15.3501,15.3876,1744,0
+MXF.US,D,20221128,000000,15.36,15.5,15.17,15.19,17933,0
+MXF.US,D,20221129,000000,15.35,15.3566,15.07,15.13,19331,0
+MXF.US,D,20221130,000000,15.12,15.56,15.06,15.55,46204,0
+MXF.US,D,20221201,000000,15.59,15.7,15.52,15.59,22446,0
+MXF.US,D,20221202,000000,15.46,15.505,15.36,15.37,23042,0
+MXF.US,D,20221205,000000,15.19,15.2062,14.9217,14.99,42912,0
+MXF.US,D,20221206,000000,14.98,15.1056,14.96,15.01,28429,0
+MXF.US,D,20221207,000000,15.02,15.25,15.02,15.14,7803,0
+MXF.US,D,20221208,000000,15.14,15.27,15.14,15.24,12272,0
+MXF.US,D,20221209,000000,15.21,15.21,14.99,14.99,19779,0
+MXF.US,D,20221212,000000,14.98,15.147,14.95,15.14,16405,0
+MXF.US,D,20221213,000000,15.24,15.24,15.01,15.03,88336,0
+MXF.US,D,20221214,000000,15.14,15.14,14.9501,15.1,18357,0
+MXF.US,D,20221215,000000,15.01,15.01,14.8,14.81,43064,0
+MXF.US,D,20221216,000000,14.71,14.79,14.7,14.78,3482,0
+MXF.US,D,20221219,000000,14.88,14.9821,14.8333,14.94,40775,0
+MXF.US,D,20221220,000000,14.93,15.03,14.86,14.94,11613,0
+MXF.US,D,20221221,000000,14.98,15.1,14.92,15.08,7878,0
+MXF.US,D,20221222,000000,15.07,15.27,14.96,15.09,39634,0
+MXF.US,D,20221223,000000,15.15,15.39,15.15,15.32,11657,0
+MXF.US,D,20221227,000000,15.28,15.3,15.0543,15.14,33111,0
+MXF.US,D,20221228,000000,15.08,15.15,14.85,14.92,28413,0
+MXF.US,D,20221229,000000,14.97,15.1993,14.88,14.92,8853,0
+MXF.US,D,20221230,000000,14.67,14.89,14.67,14.74,22704,0
+MXF.US,D,20230103,000000,14.8,15.22,14.8,14.97,8036,0
+MXF.US,D,20230104,000000,15.08,15.43,15.0001,15.43,9669,0
+MXF.US,D,20230105,000000,15.26,15.5696,15.08,15.49,15821,0
+MXF.US,D,20230106,000000,15.65,15.95,15.62,15.95,19044,0
+MXF.US,D,20230109,000000,15.98,16.065,15.88,16.05,40153,0
+MXF.US,D,20230110,000000,16.01,16.2,16.01,16.12,30404,0
+MXF.US,D,20230111,000000,16.19,16.5,16.11,16.49,16702,0
+MXF.US,D,20230112,000000,16.55,16.78,16.43,16.74,19845,0
+MXF.US,D,20230113,000000,16.71,16.84,16.3551,16.76,38153,0
+MXF.US,D,20230117,000000,16.54,16.58,16.44,16.525,15307,0
+MXF.US,D,20230118,000000,16.66,16.7,16.3725,16.39,19215,0
+MXF.US,D,20230119,000000,16.25,16.45,16.25,16.42,50753,0
+MXF.US,D,20230120,000000,16.43,16.66,16.43,16.59,26969,0
+MXF.US,D,20230123,000000,16.65,16.83,16.65,16.79,96912,0
+MXF.US,D,20230124,000000,16.85,17,16.72,16.83,42783,0
+MXF.US,D,20230125,000000,16.8,16.81,16.76,16.8,28599,0
+MXF.US,D,20230126,000000,16.89,16.95,16.7587,16.81,31891,0
+MXF.US,D,20230127,000000,16.81,16.876,16.78,16.79,28927,0
+MXF.US,D,20230130,000000,16.79,16.79,16.67,16.71,14500,0
+MXF.US,D,20230131,000000,16.75,16.76,16.6801,16.7,27819,0
+MXF.US,D,20230201,000000,16.69,16.95,16.69,16.92,31379,0
+MXF.US,D,20230202,000000,17.03,17.04,16.605,16.65,22320,0
+MXF.US,D,20230203,000000,16.47,16.6153,16.36,16.39,40286,0
+MXF.US,D,20230206,000000,16.3,16.32,16.21,16.23,19205,0
+MXF.US,D,20230207,000000,16.19,16.3488,16.06,16.3,43508,0
+MXF.US,D,20230208,000000,16.29,16.3,16.07,16.16,16400,0
+MXF.US,D,20230209,000000,16.37,16.37,16.13,16.2,29092,0
+MXF.US,D,20230210,000000,16.15,16.25,16.125,16.25,57588,0
+MXF.US,D,20230213,000000,16.28,16.45,16.27,16.42,9350,0
+MXF.US,D,20230214,000000,16.38,16.6185,16.35,16.44,7674,0
+MXF.US,D,20230215,000000,16.27,16.45,16.22,16.43,41953,0
+MXF.US,D,20230216,000000,16.34,16.76,16.34,16.75,31836,0
+MXF.US,D,20230217,000000,16.65,16.79,16.555,16.77,22224,0
+MXF.US,D,20230221,000000,16.75,16.86,16.61,16.66,46340,0
+MXF.US,D,20230222,000000,16.67,16.8909,16.67,16.76,10276,0
+MXF.US,D,20230223,000000,16.78,16.8,16.62,16.7,6106,0
+MXF.US,D,20230224,000000,16.5,16.67,16.251,16.55,19662,0
+MXF.US,D,20230227,000000,16.58,16.7,16.51,16.62,17376,0
+MXF.US,D,20230228,000000,16.65,16.6859,16.5611,16.62,33784,0
+MXF.US,D,20230301,000000,16.7,16.97,16.62,16.97,87473,0
+MXF.US,D,20230302,000000,16.92,16.99,16.8429,16.94,40608,0
+MXF.US,D,20230303,000000,16.98,17.2897,16.59,17.28,39259,0
+MXF.US,D,20230306,000000,17.28,17.3,17.1799,17.22,15230,0
+MXF.US,D,20230307,000000,17.16,17.16,16.9,16.95,61464,0
+MXF.US,D,20230308,000000,16.85,17.14,16.85,17.07,21395,0
+MXF.US,D,20230309,000000,17.08,17.15,16.76,16.76,6573,0
+MXF.US,D,20230310,000000,16.61,16.61,16.28,16.29,19864,0
+MXF.US,D,20230313,000000,16.09,16.51,15.852,15.96,58945,0
+MXF.US,D,20230314,000000,16.24,16.6542,16.24,16.33,20336,0
+MXF.US,D,20230315,000000,16.27,16.27,15.809,15.81,66738,0
+MXF.US,D,20230316,000000,15.81,16.62,15.66,16.03,54740,0
+MXF.US,D,20230317,000000,16.06,16.06,15.72,15.73,11767,0
+MXF.US,D,20230320,000000,15.85,16.0599,15.7652,15.87,10736,0
+MXF.US,D,20230321,000000,15.93,16.17,15.91,16.17,31788,0
+MXF.US,D,20230322,000000,16.16,16.525,16.14,16.18,48475,0
+MXF.US,D,20230323,000000,16.24,16.3393,16.0979,16.17,19387,0
+MXF.US,D,20230324,000000,16.14,16.41,16.1,16.36,5178,0
+MXF.US,D,20230327,000000,16.42,16.5199,16.32,16.42,12892,0
+MXF.US,D,20230328,000000,16.47,16.73,16.47,16.66,20942,0
+MXF.US,D,20230329,000000,16.72,16.93,16.7045,16.92,41449,0
+MXF.US,D,20230330,000000,17.06,17.06,16.8925,16.97,11763,0
+MXF.US,D,20230331,000000,17.03,17.1696,17,17.02,23869,0
+MXF.US,D,20230403,000000,17.02,17.0584,16.8239,16.96,16647,0
+MXF.US,D,20230404,000000,16.98,17.1058,16.9,17.02,20465,0
+MXF.US,D,20230405,000000,16.9,16.915,16.475,16.52,15616,0
+MXF.US,D,20230406,000000,16.5,16.8,16.5,16.66,5838,0
+MXF.US,D,20230410,000000,16.75,16.8927,16.74,16.8,12863,0
+MXF.US,D,20230411,000000,16.94,16.99,16.83,16.92,6873,0
+MXF.US,D,20230412,000000,17.07,17.17,16.91,16.93,30482,0
+MXF.US,D,20230413,000000,17.02,17.37,17.02,17.07,54098,0
+MXF.US,D,20230414,000000,16.95,17.01,16.76,16.82,49341,0
+MXF.US,D,20230417,000000,16.91,16.92,16.8035,16.92,19715,0
+MXF.US,D,20230418,000000,16.8,16.8316,16.565,16.59,21775,0
+MXF.US,D,20230419,000000,16.49,16.67,16.49,16.53,31369,0
+MXF.US,D,20230420,000000,16.48,16.67,16.1,16.45,56966,0
+MXF.US,D,20230421,000000,16.4,16.4344,16.25,16.31,20387,0
+MXF.US,D,20230424,000000,16.23,16.7,16.23,16.35,35250,0
+MXF.US,D,20230425,000000,16.32,16.43,16.2,16.23,60022,0
+MXF.US,D,20230426,000000,16.24,16.31,16.09,16.13,23025,0
+MXF.US,D,20230427,000000,16.17,16.39,16.17,16.35,15434,0
+MXF.US,D,20230428,000000,16.38,16.72,16.35,16.68,68266,0
+MXF.US,D,20230501,000000,16.57,16.79,16.57,16.72,13605,0
+MXF.US,D,20230502,000000,16.77,16.77,16.536,16.66,13230,0
+MXF.US,D,20230503,000000,16.72,16.78,16.63,16.63,42542,0
+MXF.US,D,20230504,000000,16.63,16.68,16.54,16.57,22494,0
+MXF.US,D,20230505,000000,16.7,16.7653,16.665,16.72,27928,0
+MXF.US,D,20230508,000000,16.84,16.84,16.6901,16.72,6610,0
+MXF.US,D,20230509,000000,16.65,16.81,16.61,16.77,39443,0
+MXF.US,D,20230510,000000,16.89,16.97,16.85,16.95,54494,0
+MXF.US,D,20230511,000000,16.85,16.85,16.705,16.74,34130,0
+MXF.US,D,20230512,000000,16.76,16.77,16.66,16.7,14918,0
+MXF.US,D,20230515,000000,16.78,16.95,16.69,16.9,37915,0
+MXF.US,D,20230516,000000,16.89,16.98,16.78,16.78,22148,0
+MXF.US,D,20230517,000000,16.8,16.8,16.67,16.72,27500,0
+MXF.US,D,20230518,000000,16.6,16.7,16.56,16.68,37202,0
+MXF.US,D,20230519,000000,16.75,16.755,16.36,16.42,26122,0
+MXF.US,D,20230522,000000,16.41,16.47,16.0695,16.08,36151,0
+MXF.US,D,20230523,000000,16.05,16.05,15.81,15.9,23485,0
+MXF.US,D,20230524,000000,16.05,16.1821,16.04,16.15,20829,0
+MXF.US,D,20230525,000000,16.2,16.2219,16.1682,16.18,19156,0
+MXF.US,D,20230526,000000,16.38,16.49,16.38,16.49,36865,0
+MXF.US,D,20230530,000000,16.61,16.61,16.12,16.35,28232,0
+MXF.US,D,20230531,000000,16.03,16.36,16.03,16.21,22144,0
+MXF.US,D,20230601,000000,16.17,16.37,16.11,16.27,83538,0
+MXF.US,D,20230602,000000,16.47,16.6,16.4,16.47,41021,0
+MXF.US,D,20230605,000000,16.52,16.68,16.52,16.68,19773,0
+MXF.US,D,20230606,000000,16.62,17,16.62,16.97,10568,0
+MXF.US,D,20230607,000000,17.14,17.14,16.8545,17,35208,0
+MXF.US,D,20230608,000000,17,17.08,16.91,17.03,50468,0
+MXF.US,D,20230609,000000,17.01,17.23,17.01,17.2,32983,0
+MXF.US,D,20230612,000000,17.1965,17.25,17.13,17.22,19567,0
+MXF.US,D,20230613,000000,17.28,17.28,17.16,17.17,34605,0
+MXF.US,D,20230614,000000,17.23,17.4,17.225,17.37,48318,0
+MXF.US,D,20230615,000000,17.41,17.45,17.225,17.43,92292,0
+MXF.US,D,20230616,000000,17.44,17.44,17.25,17.31,23910,0
+MXF.US,D,20230620,000000,17.37,17.37,16.9603,17.01,15728,0
+MXF.US,D,20230621,000000,17.02,17.02,16.905,16.975,14787,0
+MXF.US,D,20230622,000000,16.88,16.9299,16.75,16.79,24492,0
+MXF.US,D,20230623,000000,16.73,16.8,16.68,16.71,38315,0
+MXF.US,D,20230626,000000,16.76,16.825,16.71,16.71,4463,0
+MXF.US,D,20230627,000000,16.8,16.99,16.8,16.98,43953,0
+MXF.US,D,20230628,000000,16.9,16.93,16.82,16.86,8925,0
+MXF.US,D,20230629,000000,16.81,16.91,16.81,16.86,16200,0
+MXF.US,D,20230630,000000,16.94,16.965,16.78,16.78,15518,0
+MXF.US,D,20230703,000000,16.86,17.13,16.782,17.09,22237,0
+MXF.US,D,20230705,000000,17.13,17.1612,17.0411,17.09,23025,0
+MXF.US,D,20230706,000000,16.98,16.99,16.63,16.72,28441,0
+MXF.US,D,20230707,000000,16.69,17.0362,16.69,16.92,38742,0
+MXF.US,D,20230710,000000,16.93,16.99,16.8607,16.93,15005,0
+MXF.US,D,20230711,000000,16.99,17.09,16.86,17.04,14954,0
+MXF.US,D,20230712,000000,17.24,17.37,17.15,17.21,10246,0
+MXF.US,D,20230713,000000,17.24,17.5,17.17,17.47,37304,0
+MXF.US,D,20230714,000000,17.51,17.51,17.3832,17.48,79515,0
+MXF.US,D,20230717,000000,17.51,17.59,17.35,17.55,326436,0
+MXF.US,D,20230718,000000,17.37,17.52,17.35,17.5,4862,0
+MXF.US,D,20230719,000000,17.52,17.62,17.45,17.48,143835,0
+MXF.US,D,20230720,000000,17.44,17.44,17.2511,17.3,20579,0
+MXF.US,D,20230721,000000,17.3,17.41,17.27,17.3237,34989,0
+MXF.US,D,20230724,000000,17.38,17.4201,17.27,17.37,28212,0
+MXF.US,D,20230725,000000,17.51,17.55,17.37,17.48,36856,0
+MXF.US,D,20230726,000000,17.48,17.73,17.48,17.7,63853,0
+MXF.US,D,20230727,000000,17.8,17.9,17.67,17.67,38103,0
+MXF.US,D,20230728,000000,17.78,18.02,17.78,17.94,72717,0
+MXF.US,D,20230731,000000,17.93,18.03,17.93,17.97,39463,0
+MXF.US,D,20230801,000000,17.97,17.97,17.7,17.7001,24290,0
+MXF.US,D,20230802,000000,17.64,17.64,17.31,17.35,48234,0
+MXF.US,D,20230803,000000,17.22,17.27,17.05,17.17,33942,0
+MXF.US,D,20230804,000000,17.24,17.57,17.24,17.56,21618,0
+MXF.US,D,20230807,000000,17.66,17.72,17.525,17.66,36688,0
+MXF.US,D,20230808,000000,17.51,17.51,17.22,17.34,30532,0
+MXF.US,D,20230809,000000,17.26,17.58,17.26,17.53,18945,0
+MXF.US,D,20230810,000000,17.55,17.8,17.48,17.48,22142,0
+MXF.US,D,20230811,000000,17.34,17.44,17.27,17.27,14882,0
+MXF.US,D,20230814,000000,17.27,17.42,17.27,17.29,27898,0
+MXF.US,D,20230815,000000,17.2,17.385,17.2,17.36,17115,0
+MXF.US,D,20230816,000000,17.36,17.5246,17.36,17.39,18803,0
+MXF.US,D,20230817,000000,17.48,17.53,17.2,17.24,15975,0
+MXF.US,D,20230818,000000,17.2,17.39,17.2,17.28,36734,0
+MXF.US,D,20230821,000000,17.25,17.25,17.09,17.19,31772,0
+MXF.US,D,20230822,000000,17.26,17.3,17.18,17.23,68131,0
+MXF.US,D,20230823,000000,17.36,17.63,17.36,17.59,7123,0
+MXF.US,D,20230824,000000,17.58,17.5906,17.37,17.37,5772,0
+MXF.US,D,20230825,000000,17.5,17.61,17.28,17.59,30914,0
+MXF.US,D,20230828,000000,17.63,17.72,17.45,17.67,6645,0
+MXF.US,D,20230829,000000,17.67,17.82,17.63,17.79,20755,0
+MXF.US,D,20230830,000000,17.92,17.93,17.815,17.93,27470,0
+MXF.US,D,20230831,000000,17.88,17.88,17.3499,17.45,63202,0
+MXF.US,D,20230901,000000,17.38,17.495,17.22,17.3,50462,0
+MXF.US,D,20230905,000000,17.0741,17.3,16.96,17.01,51706,0
+MXF.US,D,20230906,000000,17.01,17.01,16.86,16.9,9145,0
+MXF.US,D,20230907,000000,16.93,16.93,16.7503,16.76,19381,0
+MXF.US,D,20230908,000000,16.92,16.93,16.79,16.8,49168,0
+MXF.US,D,20230911,000000,16.94,17,16.86,16.98,29327,0
+MXF.US,D,20230912,000000,17.02,17.02,16.93,16.94,16160,0
+MXF.US,D,20230913,000000,16.93,17.0168,16.8601,16.92,17355,0
+MXF.US,D,20230914,000000,16.95,16.95,16.89,16.91,82392,0
+MXF.US,D,20230915,000000,16.89,17.15,16.85,16.99,94759,0
+MXF.US,D,20230918,000000,16.94,16.94,16.7444,16.92,76494,0
+MXF.US,D,20230919,000000,16.93,17.1799,16.93,17.09,110320,0
+MXF.US,D,20230920,000000,17.15,17.315,17.14,17.16,26973,0
+MXF.US,D,20230921,000000,17.09,17.09,16.895,16.895,8352,0
+MXF.US,D,20230922,000000,16.96,17.07,16.9149,16.9149,14544,0
+MXF.US,D,20230925,000000,16.84,16.84,16.62,16.64,10796,0
+MXF.US,D,20230926,000000,16.58,16.58,16.38,16.43,15860,0
+MXF.US,D,20230927,000000,16.53,16.53,16.27,16.38,16643,0
+MXF.US,D,20230928,000000,16.35,16.59,16.35,16.53,9410,0
+MXF.US,D,20230929,000000,16.65,16.65,16.43,16.47,10350,0
+MXF.US,D,20231002,000000,16.42,16.46,16.3,16.38,34874,0
+MXF.US,D,20231003,000000,16.35,16.35,15.83,15.86,41505,0
+MXF.US,D,20231004,000000,15.79,15.95,15.72,15.9,34169,0
+MXF.US,D,20231005,000000,15.75,15.8085,15.17,15.32,30146,0
+MXF.US,D,20231006,000000,15.12,15.54,15.08,15.44,30502,0
+MXF.US,D,20231009,000000,15.47,15.47,15.17,15.28,115403,0
+MXF.US,D,20231010,000000,15.34,15.7299,15.33,15.7,15302,0
+MXF.US,D,20231011,000000,15.77,15.8,15.65,15.7,29594,0
+MXF.US,D,20231012,000000,15.77,15.8,15.58,15.72,85119,0
+MXF.US,D,20231013,000000,15.6267,15.6867,15.4574,15.53,45679,0
+MXF.US,D,20231016,000000,15.5,15.76,15.5,15.7,29062,0
+MXF.US,D,20231017,000000,15.4971,15.56,15.38,15.46,18655,0
+MXF.US,D,20231018,000000,15.44,15.44,15.25,15.34,20048,0
+MXF.US,D,20231019,000000,15.35,15.35,15.01,15.06,42038,0
+MXF.US,D,20231020,000000,15.04,15.13,14.84,14.86,44457,0
+MXF.US,D,20231023,000000,14.85,15,14.7691,14.83,22490,0
+MXF.US,D,20231024,000000,14.91,14.9323,14.77,14.83,29209,0
+MXF.US,D,20231025,000000,14.86,14.905,14.8,14.85,20550,0
+MXF.US,D,20231026,000000,14.8,15.0475,14.8,14.99,57666,0
+MXF.US,D,20231027,000000,15.01,15.23,14.99,15.06,69709,0
+MXF.US,D,20231030,000000,15.37,15.4,15.0501,15.18,26875,0
+MXF.US,D,20231031,000000,15.11,15.2382,15.05,15.1,17569,0
+MXF.US,D,20231101,000000,15.125,15.57,15.115,15.56,49343,0
+MXF.US,D,20231102,000000,15.73,16.1999,15.61,16.16,38263,0
+MXF.US,D,20231103,000000,16.23,16.56,16.16,16.36,92041,0
+MXF.US,D,20231106,000000,16.5,16.62,16.4,16.44,9338,0
+MXF.US,D,20231107,000000,16.39,16.39,16.25,16.27,20226,0
+MXF.US,D,20231108,000000,16.18,16.345,16.18,16.24,10234,0
+MXF.US,D,20231109,000000,16.21,16.3319,16.06,16.13,20448,0
+MXF.US,D,20231110,000000,16.23,16.37,16.1244,16.33,6748,0
+MXF.US,D,20231113,000000,16.25,16.42,16.25,16.42,2889,0
+MXF.US,D,20231114,000000,16.66,17,16.66,17,34044,0
+MXF.US,D,20231115,000000,17.05,17.2,17,17.13,40026,0
+MXF.US,D,20231116,000000,16.93,17.2911,16.93,17.1,23677,0
+MXF.US,D,20231117,000000,17.17,17.59,17.16,17.19,46145,0
+MXF.US,D,20231120,000000,17.05,17.35,17.05,17.29,9691,0
+MXF.US,D,20231121,000000,17.24,17.24,16.96,17.03,26925,0
+MXF.US,D,20231122,000000,17.08,17.29,17.04,17.27,36272,0
+MXF.US,D,20231124,000000,17.31,17.4299,17.31,17.4299,1789,0
+MXF.US,D,20231127,000000,17.3,17.44,17.27,17.29,34461,0
+MXF.US,D,20231128,000000,17.16,17.4,17.16,17.37,9352,0
+MXF.US,D,20231129,000000,17.4,17.4,17.2,17.25,6131,0
+MXF.US,D,20231130,000000,17.21,17.49,16.9,17.44,18388,0
+MXF.US,D,20231201,000000,17.47,17.96,17.3619,17.82,36804,0
+MXF.US,D,20231204,000000,17.77,17.84,17.51,17.52,7351,0
+MXF.US,D,20231205,000000,17.49,17.64,17.35,17.58,8777,0
+MXF.US,D,20231206,000000,17.7889,17.82,17.7,17.7,10236,0
+MXF.US,D,20231207,000000,17.73,17.73,17.64,17.72,3992,0
+MXF.US,D,20231208,000000,17.72,17.863,17.63,17.71,9577,0
+MXF.US,D,20231211,000000,17.85,17.8599,17.76,17.85,17590,0
+MXF.US,D,20231212,000000,17.85,17.88,17.63,17.84,26748,0
+MXF.US,D,20231213,000000,17.85,18.23,17.6906,18.12,41533,0
+MXF.US,D,20231214,000000,18.35,18.74,18.35,18.7,29652,0
+MXF.US,D,20231215,000000,18.7,19,18.6201,18.77,13588,0
+MXF.US,D,20231218,000000,18.75,19.07,18.68,19.01,15670,0
+MXF.US,D,20231219,000000,19.12,19.49,19.07,19.09,32601,0
+MXF.US,D,20231220,000000,19.18,19.18,18.64,18.69,103061,0
+MXF.US,D,20231221,000000,18.83,19,18.8,18.98,30977,0
+MXF.US,D,20231222,000000,19.02,19.35,19.02,19.1,23842,0
+MXF.US,D,20231226,000000,19.22,19.265,19.1,19.25,16812,0
+MXF.US,D,20231227,000000,19.27,19.38,19.2005,19.28,9498,0
+MXF.US,D,20231228,000000,19.295,19.325,19.215,19.22,17545,0
+MXF.US,D,20231229,000000,19.2,19.2699,19.01,19.08,55107,0
+MXF.US,D,20240102,000000,19.14,19.3132,18.7144,18.97,31556,0
+MXF.US,D,20240103,000000,18.82,18.845,18.49,18.53,31672,0
+MXF.US,D,20240104,000000,18.6541,18.6541,18.36,18.46,31829,0
+MXF.US,D,20240105,000000,18.49,18.96,18.49,18.86,18665,0
+MXF.US,D,20240108,000000,18.95,19.02,18.94,18.96,13983,0
+MXF.US,D,20240109,000000,18.84,18.9427,18.39,18.42,11394,0
+MXF.US,D,20240110,000000,18.49,18.5299,18.35,18.52,15824,0
+MXF.US,D,20240111,000000,18.54,18.67,18.41,18.66,8222,0
+MXF.US,D,20240112,000000,18.64,18.8199,18.59,18.73,13874,0
+MXF.US,D,20240116,000000,18.7,18.7,18,18.05,59279,0
+MXF.US,D,20240117,000000,17.89,17.98,17.65,17.775,42840,0
+MXF.US,D,20240118,000000,17.91,18.095,17.7191,17.81,58528,0
+MXF.US,D,20240119,000000,17.96,18.15,17.8412,18.14,22203,0
+MXF.US,D,20240122,000000,18.14,18.14,17.9729,18.02,22913,0
+MXF.US,D,20240123,000000,17.96,18.09,17.88,17.99,16369,0
+MXF.US,D,20240124,000000,18.15,18.289,17.96,17.97,29751,0
+MXF.US,D,20240125,000000,18.17,18.27,17.94,18.26,11290,0
+MXF.US,D,20240126,000000,18.29,18.81,18.29,18.67,45056,0
+MXF.US,D,20240129,000000,18.68,18.78,18.49,18.6,19206,0
+MXF.US,D,20240130,000000,18.47,18.7,18.47,18.69,10641,0
+MXF.US,D,20240131,000000,18.67,18.8793,18.67,18.73,22145,0
+MXF.US,D,20240201,000000,18.79,19.11,18.78,19.01,124863,0
+MXF.US,D,20240202,000000,18.9762,19.0399,18.91,19.025,16980,0
+MXF.US,D,20240205,000000,18.9,18.9158,18.25,18.73,34934,0
+MXF.US,D,20240206,000000,19.03,19.19,18.81,19.14,46825,0
+MXF.US,D,20240207,000000,19.11,19.25,19,19.2,13284,0
+MXF.US,D,20240208,000000,19.06,19.06,18.86,18.9,31788,0
+MXF.US,D,20240209,000000,18.93,18.96,18.866,18.89,11401,0
+MXF.US,D,20240212,000000,18.89,19.006,18.83,18.93,33066,0
+MXF.US,D,20240213,000000,18.89,18.89,18.52,18.74,16020,0
+MXF.US,D,20240214,000000,18.8,18.91,18.77,18.89,14732,0
+MXF.US,D,20240215,000000,18.88,18.96,18.83,18.92,16794,0
+MXF.US,D,20240216,000000,18.89,18.925,18.78,18.8,13619,0
+MXF.US,D,20240220,000000,18.97,19.23,18.7679,18.77,48148,0
+MXF.US,D,20240221,000000,18.71,18.77,18.56,18.62,11452,0
+MXF.US,D,20240222,000000,18.65,18.7299,18.5301,18.62,41145,0
+MXF.US,D,20240223,000000,18.53,18.58,18.32,18.32,30366,0
+MXF.US,D,20240226,000000,18.29,18.4,18.2302,18.26,19224,0
+MXF.US,D,20240227,000000,18.3,18.3,18.21,18.21,14566,0
+MXF.US,D,20240228,000000,18.15,18.1612,17.9501,17.97,24781,0
+MXF.US,D,20240229,000000,18.09,18.12,18.0003,18.04,19191,0
+MXF.US,D,20240301,000000,18.1,18.24,17.99,18.12,32370,0
+MXF.US,D,20240304,000000,18.08,18.2303,18.08,18.13,12113,0
+MXF.US,D,20240305,000000,18.07,18.22,18.07,18.15,33111,0
+MXF.US,D,20240306,000000,18.28,18.3111,18.1401,18.15,16865,0
+MXF.US,D,20240307,000000,18.25,18.25,18.13,18.13,17730,0
+MXF.US,D,20240308,000000,18.13,18.33,18.13,18.16,27255,0
+MXF.US,D,20240311,000000,18.09,18.23,18.09,18.14,36653,0
+MXF.US,D,20240312,000000,18.07,18.15,18.01,18.04,22377,0
+MXF.US,D,20240313,000000,18.01,18.445,18,18.44,23514,0
+MXF.US,D,20240314,000000,18.45,18.6799,18.4114,18.51,17117,0
+MXF.US,D,20240315,000000,18.52,18.63,18.44,18.47,8461,0
+MXF.US,D,20240318,000000,18.41,18.608,18.33,18.54,67037,0
+MXF.US,D,20240319,000000,18.47,18.47,18.26,18.27,13949,0
+MXF.US,D,20240320,000000,18.2,18.66,18.19,18.61,72406,0
+MXF.US,D,20240321,000000,18.47,18.5978,18.47,18.57,20385,0
+MXF.US,D,20240322,000000,18.67,18.69,18.6,18.65,27647,0
+MXF.US,D,20240325,000000,18.72,18.7541,18.64,18.67,20727,0
+MXF.US,D,20240326,000000,18.75,18.93,18.7,18.89,26431,0
+MXF.US,D,20240327,000000,18.98,19.15,18.95,19.11,18771,0
+MXF.US,D,20240328,000000,19.17,19.23,19.08,19.22,19639,0
+MXF.US,D,20240401,000000,19.23,19.3,19.02,19.15,66895,0
+MXF.US,D,20240402,000000,19.3,19.3879,19.0601,19.29,14423,0
+MXF.US,D,20240403,000000,19.25,19.45,19.19,19.3,14750,0
+MXF.US,D,20240404,000000,19.38,19.53,19.3435,19.38,19019,0
+MXF.US,D,20240405,000000,19.5,19.63,19.42,19.58,33531,0
+MXF.US,D,20240408,000000,19.6,19.65,19.5091,19.53,11945,0
+MXF.US,D,20240409,000000,19.62,19.6885,19.22,19.3,43629,0
+MXF.US,D,20240410,000000,19.15,19.1558,18.91,18.93,16173,0
+MXF.US,D,20240411,000000,18.94,18.9941,18.82,18.93,96151,0
+MXF.US,D,20240412,000000,18.72,18.88,18.56,18.56,22187,0
+MXF.US,D,20240415,000000,18.72,18.72,18.32,18.37,13713,0
+MXF.US,D,20240416,000000,18.19,18.21,17.75,17.76,13945,0
+MXF.US,D,20240417,000000,17.96,18.1899,17.76,17.84,24307,0
+MXF.US,D,20240418,000000,17.8944,17.96,17.67,17.71,29566,0
+MXF.US,D,20240419,000000,17.71,17.7162,17.48,17.68,29365,0
+MXF.US,D,20240422,000000,17.63,17.88,17.56,17.82,59393,0
+MXF.US,D,20240423,000000,17.95,18.232,17.875,18.14,30075,0
+MXF.US,D,20240424,000000,18.22,18.22,17.81,17.93,19419,0
+MXF.US,D,20240425,000000,17.65,17.92,17.55,17.87,54481,0
+MXF.US,D,20240426,000000,17.98,18.35,17.9661,18.22,67500,0
+MXF.US,D,20240429,000000,18.36,18.36,18.18,18.28,21527,0
+MXF.US,D,20240430,000000,18.19,18.28,17.9849,17.99,73653,0
+MXF.US,D,20240501,000000,17.91,18.26,17.91,18.12,34959,0
+MXF.US,D,20240502,000000,18.24,18.38,18.16,18.18,19366,0
+MXF.US,D,20240503,000000,18.29,18.4448,18.17,18.28,22273,0
+MXF.US,D,20240506,000000,18.44,18.5,18.36,18.41,17770,0
+MXF.US,D,20240507,000000,18.405,18.405,18.26,18.3,14823,0
+MXF.US,D,20240508,000000,18.25,18.44,18.25,18.34,10138,0
+MXF.US,D,20240509,000000,18.31,18.6862,18.31,18.65,56177,0
+MXF.US,D,20240510,000000,18.778,18.778,18.6,18.635,29280,0
+MXF.US,D,20240513,000000,18.73,18.82,18.63,18.65,72218,0
+MXF.US,D,20240514,000000,18.66,18.745,18.46,18.49,30434,0
+MXF.US,D,20240515,000000,18.59,18.93,18.59,18.7,34719,0
+MXF.US,D,20240516,000000,18.69,18.7599,18.4501,18.71,35003,0
+MXF.US,D,20240517,000000,18.7928,18.86,18.7928,18.83,3737,0
+MXF.US,D,20240520,000000,18.85,18.87,18.7985,18.81,4038,0
+MXF.US,D,20240521,000000,18.83,18.83,18.54,18.54,12312,0
+MXF.US,D,20240522,000000,18.52,18.56,18.3898,18.505,16767,0
+MXF.US,D,20240523,000000,18.51,18.51,18.2,18.25,16735,0
+MXF.US,D,20240524,000000,18.33,18.33,18.12,18.13,24817,0
+MXF.US,D,20240528,000000,18.13,18.2,17.93,18,27850,0
+MXF.US,D,20240529,000000,17.87,17.87,17.5602,17.75,20046,0
+MXF.US,D,20240530,000000,17.66,18.1987,17.66,17.84,25728,0
+MXF.US,D,20240531,000000,17.77,17.91,17.5453,17.91,14316,0
+MXF.US,D,20240603,000000,17.53,17.652,16.05,16.17,172589,0
+MXF.US,D,20240604,000000,16.23,16.78,16.23,16.55,42448,0
+MXF.US,D,20240605,000000,16.66,17.14,16.66,17.14,57048,0
+MXF.US,D,20240606,000000,17.1,17.608,16.7,16.8,75192,0
+MXF.US,D,20240607,000000,16.77,16.8107,16,16,168775,0
+MXF.US,D,20240610,000000,16,16.34,15.87,16,177711,0
+MXF.US,D,20240611,000000,15.95,15.97,15.76,15.82,45661,0
+MXF.US,D,20240612,000000,15.73,15.8186,15.368,15.43,78593,0
+MXF.US,D,20240613,000000,15.43,15.71,15.43,15.58,51041,0
+MXF.US,D,20240614,000000,15.52,15.68,15.52,15.66,20144,0
+MXF.US,D,20240617,000000,15.6,15.66,15.4701,15.62,20350,0
+MXF.US,D,20240618,000000,15.63,16.2,15.63,15.98,36330,0
+MXF.US,D,20240620,000000,16.06,16.06,15.8,16.05,14605,0
+MXF.US,D,20240621,000000,15.98,16.2,15.98,16.13,32585,0
+MXF.US,D,20240624,000000,16.26,16.4599,16.2,16.2,38844,0
+MXF.US,D,20240625,000000,16.2,16.295,15.85,16.07,50645,0
+MXF.US,D,20240626,000000,16.03,16.17,15.8,15.8849,97455,0
+MXF.US,D,20240627,000000,15.84,16.0026,15.82,15.89,38348,0
+MXF.US,D,20240628,000000,15.9,16.1,15.9,16,26165,0
+MXF.US,D,20240701,000000,16.07,16.16,16.02,16.16,15595,0
+MXF.US,D,20240702,000000,16.06,16.26,15.87,15.97,49498,0
+MXF.US,D,20240703,000000,15.98,16.3651,15.98,16.3,13634,0
+MXF.US,D,20240705,000000,16.35,16.35,16.11,16.19,36426,0
+MXF.US,D,20240708,000000,16.27,16.45,15.995,16.39,96276,0
+MXF.US,D,20240709,000000,16.43,16.5999,16.41,16.56,46118,0
+MXF.US,D,20240710,000000,16.65,16.97,16.65,16.92,34199,0
+MXF.US,D,20240711,000000,16.97,17.0699,16.8201,16.94,30916,0
+MXF.US,D,20240712,000000,16.91,17.28,16.58,17.26,39463,0
+MXF.US,D,20240715,000000,17.25,17.28,16.87,16.98,75501,0
+MXF.US,D,20240716,000000,17.08,17.1699,16.92,17.1,35056,0
+MXF.US,D,20240717,000000,16.71,16.824,16.55,16.64,44082,0
+MXF.US,D,20240718,000000,16.58,16.735,16.26,16.27,43856,0
+MXF.US,D,20240719,000000,16.39,16.465,16.31,16.35,17574,0
+MXF.US,D,20240722,000000,16.53,16.74,16.5014,16.58,45658,0
+MXF.US,D,20240723,000000,16.52,16.52,16.25,16.25,18030,0
+MXF.US,D,20240724,000000,16.23,16.345,15.95,15.96,61964,0
+MXF.US,D,20240725,000000,15.97,16.08,15.85,15.87,45498,0
+MXF.US,D,20240726,000000,15.92,16,15.72,15.8,54136,0
+MXF.US,D,20240729,000000,15.79,15.83,15.5201,15.59,70085,0
+MXF.US,D,20240730,000000,15.57,15.745,15.44,15.45,70827,0
+MXF.US,D,20240731,000000,15.61,15.8856,15.61,15.755,50208,0
+MXF.US,D,20240801,000000,15.82,15.82,15.41,15.42,85560,0
+MXF.US,D,20240802,000000,15.32,15.32,15.02,15.13,44495,0
+MXF.US,D,20240805,000000,14.8,14.865,14.4801,14.68,50534,0
+MXF.US,D,20240806,000000,14.79,14.915,14.7,14.74,41349,0
+MXF.US,D,20240807,000000,15,15.1769,15,15,23935,0
+MXF.US,D,20240808,000000,15.19,15.4299,15.16,15.37,13624,0
+MXF.US,D,20240809,000000,15.44,15.61,15.435,15.49,54444,0
+MXF.US,D,20240812,000000,15.46,15.5017,15.24,15.31,50078,0
+MXF.US,D,20240813,000000,15.25,15.57,15.25,15.53,13889,0
+MXF.US,D,20240814,000000,15.535,15.64,15.4861,15.63,9473,0
+MXF.US,D,20240815,000000,15.77,15.95,15.705,15.94,24501,0
+MXF.US,D,20240816,000000,15.9,16.03,15.9,15.97,44987,0
+MXF.US,D,20240819,000000,15.88,15.979,15.78,15.86,33194,0
+MXF.US,D,20240820,000000,15.76,15.825,15.62,15.6201,19743,0
+MXF.US,D,20240821,000000,15.6,15.64,15.25,15.25,56821,0
+MXF.US,D,20240822,000000,15.29,15.3324,15.05,15.05,65556,0
+MXF.US,D,20240823,000000,15.1999,15.5,15.125,15.39,82114,0
+MXF.US,D,20240826,000000,15.34,15.3704,15.12,15.18,127298,0
+MXF.US,D,20240827,000000,15.11,15.11,14.69,14.74,38256,0
+MXF.US,D,20240828,000000,14.78,15.02,14.7,14.78,61210,0
+MXF.US,D,20240829,000000,14.83,14.86,14.62,14.77,67235,0
+MXF.US,D,20240830,000000,14.82,14.99,14.81,14.85,44214,0
+MXF.US,D,20240903,000000,14.81,14.85,14.56,14.68,80591,0
+MXF.US,D,20240904,000000,14.72,14.9,14.68,14.71,62571,0
+MXF.US,D,20240905,000000,14.65,14.86,14.57,14.63,34328,0
+MXF.US,D,20240906,000000,14.6,14.735,14.44,14.49,49845,0
+MXF.US,D,20240909,000000,14.57,14.7006,14.4992,14.52,85660,0
+MXF.US,D,20240910,000000,14.49,14.6,14.27,14.35,68155,0
+MXF.US,D,20240911,000000,14.45,14.56,14.4,14.52,91745,0
+MXF.US,D,20240912,000000,14.53,14.92,14.49,14.92,46003,0
+MXF.US,D,20240913,000000,14.92,15.17,14.92,15.17,47534,0
+MXF.US,D,20240916,000000,15.27,15.27,15.1,15.26,11766,0
+MXF.US,D,20240917,000000,15.22,15.42,15.14,15.42,28698,0
+MXF.US,D,20240918,000000,15.44,15.44,15.25,15.28,59297,0
+MXF.US,D,20240919,000000,15.45,15.45,15.19,15.36,21333,0
+MXF.US,D,20240920,000000,15.31,15.4,15.08,15.08,61767,0
+MXF.US,D,20240923,000000,15.08,15.21,15.08,15.15,10066,0
+MXF.US,D,20240924,000000,15.32,15.61,15.32,15.585,20602,0
+MXF.US,D,20240925,000000,15.59,15.59,15.22,15.23,33100,0
+MXF.US,D,20240926,000000,15.38,15.754,15.33,15.39,59393,0
+MXF.US,D,20240927,000000,15.32,15.3999,15.121,15.1469,38275,0
+MXF.US,D,20240930,000000,15.12,15.1934,15.02,15.09,37192,0
+MXF.US,D,20241001,000000,15.01,15.2,14.97,15.12,21715,0
+MXF.US,D,20241002,000000,15.32,15.4383,15.1047,15.23,75209,0
+MXF.US,D,20241003,000000,15.2,15.2,14.97,15.04,65953,0
+MXF.US,D,20241004,000000,15.05,15.53,15.05,15.37,58317,0
+MXF.US,D,20241007,000000,15.27,15.39,15.1467,15.16,59037,0
+MXF.US,D,20241008,000000,15.32,15.32,15.0432,15.06,48932,0
+MXF.US,D,20241009,000000,15.05,15.14,14.93,14.95,34209,0
+MXF.US,D,20241010,000000,14.93,15.05,14.88,15.03,44743,0
+MXF.US,D,20241011,000000,15.06,15.19,15.05,15.18,67681,0
+MXF.US,D,20241014,000000,15.2,15.2,15.03,15.03,106148,0
+MXF.US,D,20241015,000000,15.05,15.1,14.82,14.87,140524,0
+MXF.US,D,20241016,000000,14.8,14.88,14.55,14.76,146208,0
+MXF.US,D,20241017,000000,14.71,14.82,14.55,14.76,87676,0
+MXF.US,D,20241018,000000,14.88,14.93,14.83,14.84,18986,0
+MXF.US,D,20241021,000000,14.8,14.8,14.6,14.75,78113,0
+MXF.US,D,20241022,000000,14.38,14.63,14.38,14.474,55216,0
+MXF.US,D,20241023,000000,14.45,14.49,14.33,14.46,59259,0
+MXF.US,D,20241024,000000,14.52,14.52,14.32,14.34,65913,0
+MXF.US,D,20241025,000000,14.44,14.4799,14.18,14.2,158877,0
+MXF.US,D,20241028,000000,14.18,14.21,14.16,14.17,44891,0
+MXF.US,D,20241029,000000,14.18,14.225,13.97,13.99,87860,0
+MXF.US,D,20241030,000000,14.08,14.08,13.86,13.92,63323,0
+MXF.US,D,20241031,000000,13.87,14.04,13.87,14.01,70519,0
+MXF.US,D,20241101,000000,14.03,14.0859,13.83,13.85,54293,0
+MXF.US,D,20241104,000000,13.78,14.19,13.78,13.98,65743,0
+MXF.US,D,20241105,000000,14.03,14.0413,13.74,13.92,69032,0
+MXF.US,D,20241106,000000,13.71,14.1293,13.51,14.07,237042,0
+MXF.US,D,20241107,000000,14.24,14.555,14.225,14.42,44561,0
+MXF.US,D,20241108,000000,14.4,14.4,13.91,14.08,91433,0
+MXF.US,D,20241111,000000,14.08,14.08,13.69,13.82,161834,0
+MXF.US,D,20241112,000000,13.75,13.8432,13.56,13.64,128604,0
+MXF.US,D,20241113,000000,13.655,13.68,13.53,13.65,48841,0
+MXF.US,D,20241114,000000,13.694,13.73,13.52,13.6,64513,0
+MXF.US,D,20241115,000000,13.585,13.6885,13.5652,13.615,19912,0
+MXF.US,D,20241118,000000,13.61,13.76,13.58,13.64,47098,0
+MXF.US,D,20241119,000000,13.51,13.76,13.45,13.6,102296,0
+MXF.US,D,20241120,000000,13.625,13.7,13.4,13.5,67841,0
+MXF.US,D,20241121,000000,13.47,13.52,13.4,13.43,46808,0
+MXF.US,D,20241122,000000,13.335,13.4572,13.28,13.34,49121,0
+MXF.US,D,20241125,000000,13.49,13.6,13.34,13.4,134543,0
+MXF.US,D,20241126,000000,13.3867,13.3867,13,13.03,72645,0
+MXF.US,D,20241127,000000,12.9999,13.21,12.99,13.15,110279,0
+MXF.US,D,20241129,000000,13.3,13.57,13.24,13.545,47190,0
+MXF.US,D,20241202,000000,13.2917,13.53,13.23,13.43,73173,0
+MXF.US,D,20241203,000000,13.47,13.64,13.44,13.57,42045,0
+MXF.US,D,20241204,000000,13.58,13.72,13.58,13.67,48732,0
+MXF.US,D,20241205,000000,13.72,13.96,13.7098,13.9,22019,0
+MXF.US,D,20241206,000000,13.885,13.94,13.75,13.84,34156,0
+MXF.US,D,20241209,000000,13.94,14.2292,13.88,14.12,250361,0
+MXF.US,D,20241210,000000,14.0401,14.14,13.932,14,47482,0
+MXF.US,D,20241211,000000,13.99,14.05,13.8801,14.01,73173,0
+MXF.US,D,20241212,000000,14.0093,14.04,13.81,13.89,29155,0
+MXF.US,D,20241213,000000,14.0342,14.18,13.94,14.09,61671,0
+MXF.US,D,20241216,000000,13.9893,14.08,13.8377,13.86,38297,0
+MXF.US,D,20241217,000000,13.7712,13.9077,13.755,13.77,41354,0
+MXF.US,D,20241218,000000,13.843,13.9247,13.5101,13.56,70861,0
+MXF.US,D,20241219,000000,13.7198,13.73,13.45,13.48,53926,0
+MXF.US,D,20241220,000000,13.545,13.89,13.53,13.82,124610,0
+MXF.US,D,20241223,000000,13.7501,13.9,13.63,13.69,44814,0
+MXF.US,D,20241224,000000,13.65,13.89,13.59,13.81,88601,0
+MXF.US,D,20241226,000000,13.71,13.83,13.68,13.7,58690,0
+MXF.US,D,20241227,000000,13.62,13.83,13.6,13.62,106074,0
+MXF.US,D,20241230,000000,13.5,13.61,13.13,13.16,204796,0
+MXF.US,D,20241231,000000,13.1389,13.26,13.1389,13.2,95030,0
+MXF.US,D,20250102,000000,13.4,13.49,13.36,13.45,32368,0
+MXF.US,D,20250103,000000,13.423,13.51,13.22,13.23,152078,0
+MXF.US,D,20250106,000000,13.4901,13.7699,13.4,13.56,72237,0
+MXF.US,D,20250107,000000,13.652,13.79,13.56,13.69,69128,0
+MXF.US,D,20250108,000000,13.5,13.5879,13.45,13.49,98679,0
+MXF.US,D,20250110,000000,13.335,13.4,13.29,13.345,77152,0
+MXF.US,D,20250113,000000,13.2905,13.42,13.25,13.34,137126,0
+MXF.US,D,20250114,000000,13.435,13.5937,13.433,13.44,59503,0
+MXF.US,D,20250115,000000,13.59,13.6,13.4,13.46,112358,0
+MXF.US,D,20250116,000000,13.4625,13.49,13.15,13.17,89429,0
+MXF.US,D,20250117,000000,13.34,13.393,13.1605,13.22,114490,0
+MXF.US,D,20250121,000000,13.34,13.5992,13.29,13.47,54634,0
+MXF.US,D,20250122,000000,13.29,13.68,13.21,13.58,73036,0
+MXF.US,D,20250123,000000,13.58,13.84,13.47,13.74,159478,0
+MXF.US,D,20250124,000000,13.79,13.92,13.79,13.85,48222,0
+MXF.US,D,20250127,000000,13.755,13.755,13.5663,13.63,76106,0
+MXF.US,D,20250128,000000,13.6886,13.81,13.64,13.74,62385,0
+MXF.US,D,20250129,000000,13.7,13.7999,13.5515,13.73,49414,0
+MXF.US,D,20250130,000000,13.7902,14.03,13.7004,13.79,77274,0
+MXF.US,D,20250131,000000,13.7487,13.9,13.475,13.51,185992,0
+MXF.US,D,20250203,000000,13.2,14.08,13.1218,13.94,286932,0
+MXF.US,D,20250204,000000,13.94,14.115,13.83,13.95,60703,0
+MXF.US,D,20250205,000000,13.94,14,13.7,13.82,37466,0
+MXF.US,D,20250206,000000,13.895,14.1,13.8,14.07,51814,0
+MXF.US,D,20250207,000000,14.0501,14.1,13.9854,14.07,83127,0
+MXF.US,D,20250210,000000,14.07,14.16,13.9702,14.09,58730,0
+MXF.US,D,20250211,000000,14.065,14.3,14.03,14.26,50752,0
+MXF.US,D,20250212,000000,14.1462,14.48,14.1389,14.35,25428,0
+MXF.US,D,20250213,000000,14.305,14.57,14.245,14.46,43154,0
+MXF.US,D,20250214,000000,14.424,14.69,14.4121,14.61,48230,0
+MXF.US,D,20250218,000000,14.63,14.88,14.63,14.78,33376,0
+MXF.US,D,20250219,000000,14.73,14.75,14.5,14.53,63872,0
+MXF.US,D,20250220,000000,14.5552,14.71,14.53,14.62,90702,0
+MXF.US,D,20250221,000000,14.6003,14.64,14.3,14.43,50139,0
+MXF.US,D,20250224,000000,14.4674,14.56,14.23,14.44,102170,0
+MXF.US,D,20250225,000000,14.5,14.52,14.22,14.25,138718,0
+MXF.US,D,20250226,000000,14.274,14.37,14.2,14.348,104842,0
+MXF.US,D,20250227,000000,14.286,14.35,14.135,14.175,55012,0
+MXF.US,D,20250228,000000,14.21,14.2489,14.04,14.15,31070,0
+MXF.US,D,20250303,000000,14.15,14.4061,13.91,13.91,112322,0
+MXF.US,D,20250304,000000,13.81,14.05,13.472,14,51164,0
+MXF.US,D,20250305,000000,14.3964,14.404,14.19,14.27,39054,0
+MXF.US,D,20250306,000000,13.9629,14.4661,13.9629,14.38,39246,0
+MXF.US,D,20250307,000000,14.0522,14.44,14,14.38,82941,0
+MXF.US,D,20250310,000000,14.3629,14.4753,13.955,14.025,58699,0
+MXF.US,D,20250311,000000,13.94,14.2462,13.94,14.085,36066,0
+MXF.US,D,20250312,000000,14.01,14.235,14.01,14.19,96475,0
+MXF.US,D,20250313,000000,14.28,14.35,14.17,14.28,84207,0
+MXF.US,D,20250314,000000,14.185,14.64,14.08,14.49,61745,0
+MXF.US,D,20250317,000000,14.5,14.7085,14.4625,14.63,60557,0
+MXF.US,D,20250318,000000,14.505,14.62,14.3,14.54,98368,0
+MXF.US,D,20250319,000000,14.545,14.68,14.49,14.58,65662,0
+MXF.US,D,20250320,000000,14.49,14.5999,14.48,14.53,50257,0
+MXF.US,D,20250321,000000,14.42,14.4754,14.3801,14.41,3397,0
+MXF.US,D,20250324,000000,14.6813,14.6813,14.493,14.53,16894,0
+MXF.US,D,20250325,000000,14.67,14.7,14.55,14.63,37829,0
+MXF.US,D,20250326,000000,14.615,14.635,14.5,14.55,29476,0
+MXF.US,D,20250327,000000,14.5349,14.64,14.35,14.47,84287,0
+MXF.US,D,20250328,000000,14.559,14.559,14.2,14.39,132668,0
+MXF.US,D,20250331,000000,14.25,14.3544,14.0261,14.23,74129,0
+MXF.US,D,20250401,000000,14.1382,14.54,14.1382,14.41,44668,0
+MXF.US,D,20250402,000000,14.3168,14.52,14.29,14.44,40075,0
+MXF.US,D,20250403,000000,14.44,15.25,14.31,14.84,201694,0
+MXF.US,D,20250404,000000,14.32,14.49,13.7,13.74,133831,0
+MXF.US,D,20250407,000000,13.46,13.6031,13.18,13.31,85522,0
+MXF.US,D,20250408,000000,13.667,13.68,13.26,13.29,51245,0
+MXF.US,D,20250409,000000,13.195,14.29,13.1,14.14,99851,0
+MXF.US,D,20250410,000000,13.54,14.13,13.51,13.85,110061,0
+MXF.US,D,20250411,000000,13.95,13.9899,13.82,13.94,30643,0
+MXF.US,D,20250414,000000,13.993,14.2891,13.993,14.21,31226,0
+MXF.US,D,20250415,000000,14.25,14.8697,14.25,14.46,225885,0
+MXF.US,D,20250416,000000,14.4434,14.76,14.4013,14.64,85212,0
+MXF.US,D,20250417,000000,14.74,15.09,14.6401,15.01,43437,0
+MXF.US,D,20250421,000000,15.1,15.17,14.73,14.92,180780,0
+MXF.US,D,20250422,000000,14.875,15.19,14.7089,15.13,91694,0
+MXF.US,D,20250423,000000,15.095,15.59,15.095,15.46,118951,0
+MXF.US,D,20250424,000000,15.5574,15.67,15.46,15.61,88032,0
+MXF.US,D,20250425,000000,15.4956,15.76,15.32,15.72,53800,0
+MXF.US,D,20250428,000000,15.74,15.93,15.7203,15.85,62846,0
+MXF.US,D,20250429,000000,15.79,15.9,15.36,15.43,135258,0
+MXF.US,D,20250430,000000,15.4415,15.71,15.29,15.53,144463,0
+MXF.US,D,20250501,000000,15.5835,15.85,15.37,15.48,82763,0
+MXF.US,D,20250502,000000,15.4558,15.7527,15.455,15.48,43399,0
+MXF.US,D,20250505,000000,15.3675,15.5599,15.21,15.43,106335,0
+MXF.US,D,20250506,000000,15.395,15.83,15.395,15.79,64506,0
+MXF.US,D,20250507,000000,15.8086,16,15.805,15.95,72138,0
+MXF.US,D,20250508,000000,16.07,16.18,15.8664,15.89,117372,0
+MXF.US,D,20250509,000000,15.99,16.05,15.88,15.93,16177,0
+MXF.US,D,20250512,000000,15.7625,16.08,15.65,15.82,135892,0
+MXF.US,D,20250513,000000,15.72,16.25,15.6963,16.13,100537,0
+MXF.US,D,20250514,000000,16.275,16.305,16.1601,16.25,37159,0
+MXF.US,D,20250515,000000,16.335,16.35,15.9811,16.21,34239,0
+MXF.US,D,20250516,000000,16.19,16.305,16.17,16.26,37953,0
+MXF.US,D,20250519,000000,16.1457,16.65,16.1,16.52,50766,0
+MXF.US,D,20250520,000000,16.65,16.65,16.525,16.55,64662,0
+MXF.US,D,20250521,000000,16.5,16.59,16.3824,16.53,56869,0
+MXF.US,D,20250522,000000,16.37,16.52,16.345,16.39,62252,0
+MXF.US,D,20250523,000000,16.52,16.61,16.22,16.55,44290,0
+MXF.US,D,20250527,000000,16.6803,16.98,16.6195,16.71,38263,0
+MXF.US,D,20250528,000000,16.5755,16.9767,16.5755,16.7,173524,0
+MXF.US,D,20250529,000000,16.85,16.95,16.82,16.93,332163,0
+MXF.US,D,20250530,000000,16.79,16.8475,16.65,16.65,35397,0
+MXF.US,D,20250602,000000,16.7559,16.94,16.72,16.92,75916,0
+MXF.US,D,20250603,000000,16.87,16.87,16.68,16.76,10570,0
+MXF.US,D,20250604,000000,16.9202,16.98,16.78,16.94,22059,0
+MXF.US,D,20250605,000000,17.01,17.08,16.94,17.08,40472,0
+MXF.US,D,20250606,000000,17.02,17.1386,16.76,17.09,49702,0
+MXF.US,D,20250609,000000,17.17,17.28,17.11,17.18,76496,0
+MXF.US,D,20250610,000000,17.21,17.2795,17.13,17.25,202077,0
+MXF.US,D,20250611,000000,17.26,17.51,17.23,17.25,110544,0
+MXF.US,D,20250612,000000,17.315,17.315,17.15,17.23,39563,0
+MXF.US,D,20250613,000000,17.12,17.1724,16.95,17.12,69640,0
+MXF.US,D,20250616,000000,17.1,17.25,17.02,17.05,30075,0
+MXF.US,D,20250617,000000,16.94,16.995,16.835,16.85,22389,0
+MXF.US,D,20250618,000000,16.94,17,16.8001,16.87,11943,0
+MXF.US,D,20250620,000000,16.8,16.809,16.43,16.45,13652,0
+MXF.US,D,20250623,000000,16.481,16.58,16.47,16.53,19443,0
+MXF.US,D,20250624,000000,16.66,17,16.57,16.985,37975,0
+MXF.US,D,20250625,000000,17.183,17.305,17.1,17.3,35215,0
+MXF.US,D,20250626,000000,17.42,17.49,17.35,17.48,11228,0
+MXF.US,D,20250627,000000,17.505,17.595,17.43,17.44,40611,0
+MXF.US,D,20250630,000000,17.44,17.68,17.41,17.57,27053,0
+MXF.US,D,20250701,000000,17.6,17.7751,17.6,17.76,25194,0
+MXF.US,D,20250702,000000,17.63,17.8345,17.63,17.74,10660,0
+MXF.US,D,20250703,000000,17.83,17.94,17.77,17.87,24343,0
+MXF.US,D,20250707,000000,17.75,17.87,17.6,17.67,9821,0
+MXF.US,D,20250708,000000,17.52,17.7007,17.41,17.52,14339,0
+MXF.US,D,20250709,000000,17.5556,17.695,17.37,17.37,39473,0
+MXF.US,D,20250710,000000,17.41,17.455,17.29,17.38,43585,0
+MXF.US,D,20250711,000000,17.32,17.38,17.2011,17.34,19720,0
+MXF.US,D,20250714,000000,17.2165,17.3134,17.1,17.17,158714,0
+MXF.US,D,20250715,000000,17.1784,17.2959,17.01,17.1,34590,0
+MXF.US,D,20250716,000000,17.101,17.32,17.04,17.25,37304,0
+MXF.US,D,20250717,000000,17.285,17.32,17.16,17.25,27380,0
+MXF.US,D,20250718,000000,17.16,17.3,17.07,17.11,23079,0
+MXF.US,D,20250721,000000,17.11,17.219,17.02,17.02,25685,0
+MXF.US,D,20250722,000000,16.5687,17.07,16.5687,16.97,80690,0
+MXF.US,D,20250723,000000,16.96,17.1851,16.96,17.17,31764,0
+MXF.US,D,20250724,000000,17.21,17.3795,17.18,17.29,11480,0
+MXF.US,D,20250725,000000,17.2578,17.43,17.2578,17.41,21920,0
+MXF.US,D,20250728,000000,17.34,17.42,17.22,17.4,48361,0
+MXF.US,D,20250729,000000,17.52,17.89,17.48,17.85,40695,0
+MXF.US,D,20250730,000000,17.7576,17.89,17.65,17.72,24757,0
+MXF.US,D,20250731,000000,17.6301,18.04,17.4101,17.86,27444,0
+MXF.US,D,20250801,000000,17.6334,17.86,17.421,17.47,20894,0
+MXF.US,D,20250804,000000,17.87,17.875,17.56,17.68,12276,0
+MXF.US,D,20250805,000000,17.4221,17.64,17.42,17.64,7952,0
+MXF.US,D,20250806,000000,17.83,17.9899,17.71,17.93,7499,0
+MXF.US,D,20250807,000000,17.96,17.99,17.81,17.94,14198,0
+MXF.US,D,20250808,000000,18.03,18.14,17.96,18.11,12907,0
+MXF.US,D,20250811,000000,18.0705,18.12,17.97,18.01,4543,0
+MXF.US,D,20250812,000000,18.07,18.18,18.0503,18.16,6314,0
+MXF.US,D,20250813,000000,18.2,18.33,18.16,18.2,27057,0
+MXF.US,D,20250814,000000,17.99,18.065,17.98,17.98,19161,0
+MXF.US,D,20250815,000000,18.14,18.32,18.05,18.18,9589,0
+MXF.US,D,20250818,000000,18.14,18.1472,18.02,18.09,9080,0
+MXF.US,D,20250819,000000,18.01,18.075,18.01,18.03,1934,0
+MXF.US,D,20250820,000000,18.04,18.19,17.97,18.08,10804,0
+MXF.US,D,20250821,000000,18.08,18.3,18.08,18.22,9968,0
+MXF.US,D,20250822,000000,18.22,18.4891,18.2,18.39,9683,0
+MXF.US,D,20250825,000000,18.39,18.39,18.21,18.22,11102,0
+MXF.US,D,20250826,000000,18.25,18.35,18.156,18.24,35757,0
+MXF.US,D,20250827,000000,18.14,18.238,18.09,18.09,24985,0
+MXF.US,D,20250828,000000,18.15,18.3786,18.15,18.25,9885,0
+MXF.US,D,20250829,000000,18.1557,18.29,18.0989,18.19,4497,0
+MXF.US,D,20250902,000000,17.95,18.45,17.81,18.38,13071,0
+MXF.US,D,20250903,000000,18.33,18.35,18.21,18.21,8466,0
+MXF.US,D,20250904,000000,18.09,18.23,18.045,18.14,13855,0
+MXF.US,D,20250905,000000,18.36,18.5,18.27,18.35,8508,0
+MXF.US,D,20250908,000000,18.34,18.435,18.319,18.42,5542,0
+MXF.US,D,20250909,000000,18.47,18.49,18.373,18.4,7750,0
+MXF.US,D,20250910,000000,18.49,18.54,18.45,18.497,12845,0
+MXF.US,D,20250911,000000,18.72,18.9,18.6673,18.83,10002,0
+MXF.US,D,20250912,000000,18.08,18.906,17.9901,18.906,38653,0
+MXF.US,D,20250915,000000,18.94,19.19,18.94,19.18,30289,0
+MXF.US,D,20250916,000000,19.25,19.26,19.08,19.08,2676,0
+MXF.US,D,20250917,000000,19.25,19.4378,19.21,19.29,10252,0
+MXF.US,D,20250918,000000,19.436,19.436,19.0501,19.17,2809,0
+MXF.US,D,20250919,000000,19.1597,19.24,19.1,19.17,25812,0
+MXF.US,D,20250922,000000,19.02,19.25,18.919,19.24,24237,0
+MXF.US,D,20250923,000000,19.31,19.45,19.205,19.45,24720,0
+MXF.US,D,20250924,000000,19.64,19.64,19.16,19.16,8210,0
+MXF.US,D,20250925,000000,19.235,19.27,19.02,19.02,5234,0
+MXF.US,D,20250926,000000,19.25,19.3922,19.15,19.39,9415,0
+MXF.US,D,20250929,000000,19.16,19.57,18.96,19.47,28235,0
+MXF.US,D,20250930,000000,19.56,19.78,19.56,19.7,6764,0
+MXF.US,D,20251001,000000,19.85,19.86,19.29,19.31,12117,0
+MXF.US,D,20251002,000000,19.342,19.4044,18.94,19.17,44734,0
+MXF.US,D,20251003,000000,19.17,19.3981,19.11,19.18,11589,0
+MXF.US,D,20251006,000000,19.06,19.1,18.76,18.82,24461,0
+MXF.US,D,20251007,000000,18.6542,19,18.6542,18.785,11654,0
+MXF.US,D,20251008,000000,18.8225,19.09,18.64,19.02,44640,0
+MXF.US,D,20251009,000000,18.95,18.97,18.795,18.86,53648,0
+MXF.US,D,20251010,000000,18.92,18.92,18.48,18.58,105886,0
+MXF.US,D,20251013,000000,18.6,18.96,18.59,18.9,41994,0
+MXF.US,D,20251014,000000,18.66,18.81,18.5554,18.72,33957,0
+MXF.US,D,20251015,000000,18.99,19.1,18.8,18.9,70407,0
+MXF.US,D,20251016,000000,19.12,19.4,19.105,19.33,33645,0
+MXF.US,D,20251017,000000,19.155,19.2899,18.96,18.96,118568,0
+MXF.US,D,20251020,000000,18.96,19.2225,18.95,18.96,112752,0
+MXF.US,D,20251021,000000,18.9,19.0479,18.71,18.76,32126,0
+MXF.US,D,20251022,000000,18.3132,18.94,18.3132,18.8,233585,0
+MXF.US,D,20251023,000000,18.42,18.895,18.3,18.76,115475,0
+MXF.US,D,20251024,000000,18.7,18.8978,18.64,18.69,26161,0
+MXF.US,D,20251027,000000,18.7547,19,18.694,18.93,33942,0
+MXF.US,D,20251028,000000,18.98,19.4,18.88,19.37,34899,0
+MXF.US,D,20251029,000000,19.37,19.56,19.25,19.45,61485,0
+MXF.US,D,20251030,000000,19.25,19.59,19.16,19.37,53008,0
+MXF.US,D,20251031,000000,19.225,19.44,19.225,19.39,48942,0
+MXF.US,D,20251103,000000,19.42,19.42,19.2,19.22,18819,0
+MXF.US,D,20251104,000000,18.97,19.25,18.92,19.07,24778,0
+MXF.US,D,20251105,000000,18.927,19.27,18.75,19.18,89853,0
+MXF.US,D,20251106,000000,19.02,19.31,19.02,19.17,50756,0
+MXF.US,D,20251107,000000,19.1985,19.32,19.1405,19.31,58856,0
+MXF.US,D,20251110,000000,19.34,19.4226,19.288,19.34,14970,0
+MXF.US,D,20251111,000000,19.4876,19.64,19.25,19.62,29826,0
+MXF.US,D,20251112,000000,19.675,19.73,19.3801,19.49,20929,0
+MXF.US,D,20251113,000000,19.74,19.74,19.23,19.25,7030,0
+MXF.US,D,20251114,000000,19.11,19.2,18.98,19.13,24071,0
+MXF.US,D,20251117,000000,19.0962,19.1555,18.7,18.7,48929,0
+MXF.US,D,20251118,000000,19.01,19.2508,18.7,19.1411,111123,0
+MXF.US,D,20251119,000000,19.0716,19.19,18.93,18.98,46348,0
+MXF.US,D,20251120,000000,19.1405,19.35,18.76,18.82,82768,0
+MXF.US,D,20251121,000000,18.7514,18.9299,18.7,18.74,19033,0
+MXF.US,D,20251124,000000,18.905,19.0899,18.62,18.97,6861,0
+MXF.US,D,20251125,000000,18.97,19.18,18.8434,19.11,53111,0
+MXF.US,D,20251126,000000,19.3,19.3,19.15,19.19,13607,0
+MXF.US,D,20251128,000000,19.2452,19.34,19.1301,19.34,20365,0
+MXF.US,D,20251201,000000,19.42,19.619,19.36,19.41,38219,0
+MXF.US,D,20251202,000000,19.5,19.55,19.34,19.55,40946,0
+MXF.US,D,20251203,000000,19.66,19.67,19.46,19.54,4171,0
+MXF.US,D,20251204,000000,19.595,19.63,19.48,19.61,24207,0
+MXF.US,D,20251205,000000,19.646,19.74,19.52,19.54,43136,0
+MXF.US,D,20251208,000000,19.63,19.69,19.52,19.63,37370,0
+MXF.US,D,20251209,000000,19.7,19.91,19.675,19.88,55655,0
+MXF.US,D,20251210,000000,19.85,19.91,19.65,19.7,112745,0
+MXF.US,D,20251211,000000,19.68,20.3,19.68,20.17,62637,0
+MXF.US,D,20251212,000000,20.24,20.24,19.7,20.04,126207,0
+MXF.US,D,20251215,000000,20.32,20.45,20.12,20.13,75968,0
+MXF.US,D,20251216,000000,20.03,20.25,19.81,19.99,130075,0
+MXF.US,D,20251217,000000,19.85,20.27,19.58,19.6,92254,0
+MXF.US,D,20251218,000000,19.66,19.98,19.66,19.9,14448,0
+MXF.US,D,20251219,000000,20,20.29,19.93,20.12,65045,0
+MXF.US,D,20251222,000000,19.876,20.34,19.77,20.34,68203,0
+MXF.US,D,20251223,000000,20.128,20.69,20.1,20.59,39834,0
+MXF.US,D,20251224,000000,20.72,20.72,20.3634,20.64,22321,0
+MXF.US,D,20251226,000000,20.75,20.79,20.51,20.63,29980,0
+MXF.US,D,20251229,000000,20.36,20.6,19.93,20.5,31832,0
+MXF.US,D,20251230,000000,20.48,20.7,20,20.34,145266,0
+MXF.US,D,20251231,000000,20.5245,20.5245,20.03,20.14,70589,0
+MXF.US,D,20260102,000000,20.28,20.47,20.17,20.24,37546,0
+MXF.US,D,20260105,000000,20.035,20.63,19.88,20.45,33297,0
+MXF.US,D,20260106,000000,20.38,20.6699,20.15,20.32,105892,0
+MXF.US,D,20260107,000000,20.12,20.4278,19.85,20.3,105215,0
+MXF.US,D,20260108,000000,19.9223,20.5,19.7601,20.35,41116,0
+MXF.US,D,20260109,000000,20.37,20.67,20.23,20.45,48978,0
+MXF.US,D,20260112,000000,20.46,20.68,20.41,20.54,54377,0
+MXF.US,D,20260113,000000,20.5,20.79,20.5,20.64,62768,0
+MXF.US,D,20260114,000000,20.71,21.18,20.64,20.99,51061,0
+MXF.US,D,20260115,000000,21.18,21.21,20.8,20.96,54957,0
+MXF.US,D,20260116,000000,21.08,21.2,20.96,21.19,34824,0
+MXF.US,D,20260120,000000,21.21,21.78,21.195,21.44,92443,0
+MXF.US,D,20260121,000000,21.435,21.565,21.2,21.24,56225,0
+MXF.US,D,20260122,000000,21.27,21.48,21.1,21.31,29852,0
+MXF.US,D,20260123,000000,21.48,21.48,21.05,21.33,53949,0
+MXF.US,D,20260126,000000,21.48,21.8,21.33,21.42,25264,0
+MXF.US,D,20260127,000000,21.62,21.74,21.51,21.73,19574,0
+MXF.US,D,20260128,000000,21.935,22.06,21.81,21.97,71173,0
+MXF.US,D,20260129,000000,22.1,22.5,21.82,22.25,94038,0
+MXF.US,D,20260130,000000,22.105,22.4,21.06,21.43,130143,0
+MXF.US,D,20260202,000000,21.51,21.79,21.34,21.53,55859,0
+MXF.US,D,20260203,000000,21.58,22.5,21.58,22.2,85769,0
+MXF.US,D,20260204,000000,22.45,22.45,21.75,21.97,49575,0
+MXF.US,D,20260205,000000,21.915,22.14,21.655,21.85,56223,0
+MXF.US,D,20260206,000000,22.3229,22.55,22.045,22.48,27699,0
+MXF.US,D,20260209,000000,22.06,22.87,22.06,22.66,35336,0
+MXF.US,D,20260210,000000,22.536,22.69,22.4962,22.65,70674,0
+MXF.US,D,20260211,000000,22.45,22.7,22.25,22.7,140303,0
+MXF.US,D,20260212,000000,22.7,22.85,22.4,22.54,119421,0
+MXF.US,D,20260213,000000,22.3801,22.91,22.34,22.7339,200181,0
+MXF.US,D,20260217,000000,22.99,22.99,22.15,22.55,85007,0
+MXF.US,D,20260218,000000,22.46,22.99,22.32,22.4,132040,0
diff --git a/daily/us/nyse stocks/2/nat.us.txt b/daily/us/nyse stocks/2/nat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c9edae74757599b06ec1e8cc5cfbb7fc91b27de
--- /dev/null
+++ b/daily/us/nyse stocks/2/nat.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAT.US,D,20050225,000000,23.1734,24.1049,23.1164,23.8221,612416.94692717,0
+NAT.US,D,20050228,000000,24.1484,24.6856,24.009,24.4098,590596.96627856,0
+NAT.US,D,20050301,000000,24.4098,24.4495,23.0776,23.2113,972004.52614665,0
+NAT.US,D,20050302,000000,22.5588,22.9208,21.9091,21.9304,2093495.1325578,0
+NAT.US,D,20050303,000000,21.7146,21.7146,20.9033,20.915,7276148.5508211,0
+NAT.US,D,20050304,000000,21.0136,21.3051,20.4656,21.1076,1954111.2777593,0
+NAT.US,D,20050307,000000,21.2954,21.2954,20.5993,20.8433,993133.46499191,0
+NAT.US,D,20050308,000000,20.4037,20.578,20.032,20.335,1287515.2073233,0
+NAT.US,D,20050309,000000,20.2499,20.8974,20.1686,20.3583,1556858.3049415,0
+NAT.US,D,20050310,000000,20.578,20.578,19.0755,19.3582,2268698.50397,0
+NAT.US,D,20050311,000000,19.6855,20.6293,19.6805,20.3418,1487975.175348,0
+NAT.US,D,20050314,000000,20.578,21.0485,20.4656,20.915,730670.82993294,0
+NAT.US,D,20050315,000000,21.2954,21.3157,20.6187,20.6873,851221.98793221,0
+NAT.US,D,20050316,000000,20.6245,20.8714,20.1869,20.4629,827342.31018962,0
+NAT.US,D,20050317,000000,20.6873,20.9653,20.548,20.6952,890029.82134293,0
+NAT.US,D,20050318,000000,20.731,20.8714,20.4696,20.6187,343981.81006407,0
+NAT.US,D,20050321,000000,20.6187,20.9681,20.6187,20.8171,474178.63078331,0
+NAT.US,D,20050322,000000,20.9895,21.2741,20.8607,20.9236,566947.63580375,0
+NAT.US,D,20050323,000000,20.9236,20.9236,20.1433,20.4609,786001.68978067,0
+NAT.US,D,20050324,000000,20.5683,21.0998,20.548,20.9566,394726.38350393,0
+NAT.US,D,20050328,000000,21.0436,21.1211,20.7474,21.0214,333643.03964597,0
+NAT.US,D,20050329,000000,21.0756,21.1181,20.3515,20.4656,503571.14874185,0
+NAT.US,D,20050330,000000,20.4696,20.6323,20.2556,20.3476,538702.72239456,0
+NAT.US,D,20050331,000000,20.5102,20.8394,20.4656,20.665,553171.21647451,0
+NAT.US,D,20050401,000000,20.8394,21.1211,20.7919,21.0088,364644.88963682,0
+NAT.US,D,20050404,000000,21.2092,21.3157,21.0581,21.2247,529973.28400878,0
+NAT.US,D,20050405,000000,21.2635,21.4484,21.0621,21.2741,401610.97785267,0
+NAT.US,D,20050406,000000,21.3824,21.6642,21.3398,21.4657,613101.79104617,0
+NAT.US,D,20050407,000000,21.5703,21.6448,21.1288,21.1647,481983.58125581,0
+NAT.US,D,20050408,000000,21.2092,21.2412,20.5809,20.8074,459019.09490001,0
+NAT.US,D,20050411,000000,20.731,20.8394,20.5654,20.731,299430.78916961,0
+NAT.US,D,20050412,000000,20.9033,21.0281,20.6873,20.9033,267978.57411708,0
+NAT.US,D,20050413,000000,20.9681,20.9895,20.2556,20.3185,473035.15802351,0
+NAT.US,D,20050414,000000,20.4879,20.5344,18.4579,19.2691,1928390.8877692,0
+NAT.US,D,20050415,000000,18.9448,19.5547,18.6854,18.7937,759146.0906099,0
+NAT.US,D,20050418,000000,18.7474,18.8296,17.9641,18.6524,933193.59389376,0
+NAT.US,D,20050419,000000,18.8354,20.4656,18.8354,20.3583,810117.91247538,0
+NAT.US,D,20050420,000000,20.578,20.665,20.032,20.2722,596564.30334573,0
+NAT.US,D,20050421,000000,20.3815,21.2635,20.3708,21.1211,686119.80903849,0
+NAT.US,D,20050422,000000,21.2518,21.5568,20.6913,21.5442,544906.60441386,0
+NAT.US,D,20050425,000000,21.6642,21.6826,21.3011,21.5868,439731.90124962,0
+NAT.US,D,20050426,000000,21.5819,21.5819,20.912,21.4106,532266.42721271,0
+NAT.US,D,20050427,000000,21.427,21.5345,20.6873,21.3505,474635.19352932,0
+NAT.US,D,20050428,000000,21.1967,21.1967,20.2499,20.4656,620449.14582527,0
+NAT.US,D,20050429,000000,20.4696,20.8743,19.8316,20.2934,543291.07469721,0
+NAT.US,D,20050502,000000,19.6419,20.1386,19.394,19.8791,849388.50631646,0
+NAT.US,D,20050503,000000,19.8151,19.8791,19.4202,19.7492,401384.76237445,0
+NAT.US,D,20050504,000000,19.7542,20.7687,19.5461,20.3583,702879.38042759,0
+NAT.US,D,20050505,000000,19.9672,20.397,19.8694,20.2499,381864.1226141,0
+NAT.US,D,20050506,000000,20.3815,20.6293,20.274,20.4037,444093.00512664,0
+NAT.US,D,20050509,000000,20.3157,20.3157,19.7492,19.8151,737098.86153569,0
+NAT.US,D,20050510,000000,19.1617,19.4879,19.1365,19.2914,971084.17002291,0
+NAT.US,D,20050511,000000,19.2691,19.2865,18.91,19.0755,426181.69739862,0
+NAT.US,D,20050512,000000,19.03,19.03,17.7696,17.9641,1217932.7723474,0
+NAT.US,D,20050513,000000,17.9641,18.1752,17.0057,17.6765,1266154.8882629,0
+NAT.US,D,20050516,000000,17.4055,18.4617,17.4055,18.0028,598174.66832543,0
+NAT.US,D,20050517,000000,17.9158,18.5896,17.7501,18.2275,620449.14582527,0
+NAT.US,D,20050518,000000,18.3126,18.546,18.2603,18.3989,424117.86851507,0
+NAT.US,D,20050519,000000,18.3562,18.36,17.8635,18.1172,503111.48715368,0
+NAT.US,D,20050520,000000,18.1994,18.239,17.8063,17.9158,268199.62485837,0
+NAT.US,D,20050523,000000,17.7444,17.7444,17.2031,17.5062,732968.10492643,0
+NAT.US,D,20050524,000000,17.3107,17.3707,16.8073,16.9292,953175.96113705,0
+NAT.US,D,20050525,000000,16.8073,17.1528,16.5497,16.9408,890947.07862452,0
+NAT.US,D,20050526,000000,17.0009,17.3329,16.9787,17.1625,516655.49332033,0
+NAT.US,D,20050527,000000,17.2031,17.4849,17.0968,17.3155,264761.97594724,0
+NAT.US,D,20050531,000000,17.4849,17.5497,17.3107,17.4211,405745.86625148,0
+NAT.US,D,20050601,000000,17.4248,17.4248,16.8759,17.0503,672576.83581921,0
+NAT.US,D,20050602,000000,16.9834,17.3417,16.5933,16.7686,518726.5528356,0
+NAT.US,D,20050603,000000,16.7627,17.1877,16.3232,17.0706,1277866.4457612,0
+NAT.US,D,20050606,000000,17.4424,17.6815,17.3107,17.6398,974074.55271453,0
+NAT.US,D,20050607,000000,17.7928,18.181,17.7734,18.029,590596.96627856,0
+NAT.US,D,20050608,000000,18.1074,18.1172,17.5934,17.8519,414702.55306289,0
+NAT.US,D,20050609,000000,17.8751,17.9341,17.4966,17.8402,289787.19234442,0
+NAT.US,D,20050610,000000,17.8402,17.9593,17.6455,17.7231,286572.66006934,0
+NAT.US,D,20050613,000000,17.7231,17.7231,17.1587,17.3765,507011.89649515,0
+NAT.US,D,20050614,000000,17.3329,17.3765,17.2031,17.3281,288181.99210166,0
+NAT.US,D,20050615,000000,17.2855,17.5788,17.2235,17.5062,324230.82303594,0
+NAT.US,D,20050616,000000,17.5711,17.5711,17.181,17.2061,469813.39511672,0
+NAT.US,D,20050617,000000,17.271,17.5934,17.2031,17.3668,303564.64462103,0
+NAT.US,D,20050620,000000,17.181,17.7444,17.181,17.5934,414018.74189126,0
+NAT.US,D,20050621,000000,17.7444,17.8566,17.5934,17.7038,428254.82280866,0
+NAT.US,D,20050622,000000,17.8566,18.0986,17.8566,18.0609,316883.46825685,0
+NAT.US,D,20050623,000000,18.2923,18.94,18.0986,18.4075,663387.73584524,0
+NAT.US,D,20050624,000000,18.4637,18.5896,18.1422,18.2013,384165.52939715,0
+NAT.US,D,20050627,000000,18.5111,18.5596,18.2981,18.3523,203449.31776889,0
+NAT.US,D,20050628,000000,18.3989,18.5217,18.2303,18.3349,225951.04369435,0
+NAT.US,D,20050629,000000,18.2448,18.6166,18.2448,18.5943,201610.67141619,0
+NAT.US,D,20050630,000000,18.6166,18.728,18.3,18.4889,321254.90160778,0
+NAT.US,D,20050701,000000,18.7677,18.9206,18.6466,18.757,352702.98487074,0
+NAT.US,D,20050705,000000,18.8654,19.4685,18.8567,19.3417,632157.60448139,0
+NAT.US,D,20050706,000000,19.4453,19.7289,19.3147,19.5915,525615.27897391,0
+NAT.US,D,20050707,000000,19.6805,19.8355,19.5171,19.7289,422285.41984671,0
+NAT.US,D,20050708,000000,19.7705,19.9672,19.7492,19.9023,325149.11326491,0
+NAT.US,D,20050711,000000,20.032,20.1153,19.5576,19.5992,481297.70418939,0
+NAT.US,D,20050712,000000,19.6612,19.9362,19.6264,19.8509,315966.21097529,0
+NAT.US,D,20050713,000000,19.9236,19.9632,19.7309,19.7705,278766.67664947,0
+NAT.US,D,20050714,000000,19.7705,19.8587,19.0241,19.3059,488410.57991115,0
+NAT.US,D,20050715,000000,19.3582,19.637,19.2431,19.5964,313203.07670927,0
+NAT.US,D,20050718,000000,19.5547,19.6322,19.0241,19.2691,409426.25779906,0
+NAT.US,D,20050719,000000,19.3147,19.6447,18.9564,19.5915,213779.82460788,0
+NAT.US,D,20050720,000000,19.6612,19.7705,19.4202,19.5121,234672.21850102,0
+NAT.US,D,20050721,000000,19.6177,19.9826,19.5461,19.5528,289787.19234442,0
+NAT.US,D,20050722,000000,19.6177,19.8761,19.5964,19.8045,240647.81914732,0
+NAT.US,D,20050725,000000,19.9023,19.9632,19.5964,19.666,243395.45920247,0
+NAT.US,D,20050726,000000,19.7765,19.7996,19.2488,19.3184,299204.57369138,0
+NAT.US,D,20050727,000000,19.4685,19.7618,19.2052,19.6225,333872.35396636,0
+NAT.US,D,20050728,000000,19.6419,19.7115,19.4453,19.7058,310221.99054415,0
+NAT.US,D,20050729,000000,19.7938,19.8355,19.6322,19.8355,246153.42873153,0
+NAT.US,D,20050801,000000,19.9023,20.0262,19.8045,19.8219,284283.64865497,0
+NAT.US,D,20050802,000000,19.8694,20.2422,19.8355,20.032,306549.8625757,0
+NAT.US,D,20050803,000000,19.8151,19.82,19.274,19.5615,589904.89152781,0
+NAT.US,D,20050804,000000,19.5615,19.8587,19.5547,19.8219,430086.23852965,0
+NAT.US,D,20050805,000000,19.8897,19.8897,18.9496,18.9777,429629.67578363,0
+NAT.US,D,20050808,000000,18.0716,18.3989,17.8566,17.9428,803928.49171953,0
+NAT.US,D,20050809,000000,17.8566,17.9428,17.1587,17.4211,972926.94816517,0
+NAT.US,D,20050810,000000,17.8063,18.0676,17.4636,17.8605,458333.21783361,0
+NAT.US,D,20050811,000000,18.0716,18.0716,17.4734,17.5934,284501.60055408,0
+NAT.US,D,20050812,000000,17.3765,17.603,17.2448,17.3968,504943.93582204,0
+NAT.US,D,20050815,000000,17.2448,17.2913,16.7686,16.9477,699671.04583687,0
+NAT.US,D,20050816,000000,16.9011,17.1994,16.8005,16.9834,398626.79284539,0
+NAT.US,D,20050817,000000,16.9834,17.268,16.8286,16.9921,405975.18057188,0
+NAT.US,D,20050818,000000,16.9921,17.2031,16.9051,17.1161,211713.92982955,0
+NAT.US,D,20050819,000000,17.181,17.6572,17.181,17.4211,199317.52821225,0
+NAT.US,D,20050822,000000,17.4211,17.4801,17.0812,17.1587,308618.85619619,0
+NAT.US,D,20050823,000000,17.1587,17.3107,16.8043,16.8266,256950.82779042,0
+NAT.US,D,20050824,000000,17.0463,17.603,16.9921,17.0503,570617.69787742,0
+NAT.US,D,20050825,000000,17.0706,17.2235,16.7627,16.8218,410800.07782665,0
+NAT.US,D,20050826,000000,16.8218,16.8391,16.5043,16.5991,426181.69739862,0
+NAT.US,D,20050829,000000,16.8759,17.3775,16.8759,17.3775,556845.41033775,0
+NAT.US,D,20050830,000000,17.3552,17.3775,17.0377,17.3107,202304.8120617,0
+NAT.US,D,20050831,000000,17.3968,18.0909,17.3552,18.0426,472110.67011021,0
+NAT.US,D,20050901,000000,18.1597,18.2875,17.8635,18.0716,344892.86966131,0
+NAT.US,D,20050902,000000,18.1597,18.2923,17.5497,17.5982,260857.43481622,0
+NAT.US,D,20050906,000000,17.0706,17.3058,16.9834,17.1877,633763.83767154,0
+NAT.US,D,20050907,000000,17.181,17.181,17.0057,17.0377,283588.47506206,0
+NAT.US,D,20050908,000000,17.0377,17.1015,16.8789,16.9204,205513.14665244,0
+NAT.US,D,20050909,000000,16.8973,17.2962,16.8654,17.2448,374288.486462,0
+NAT.US,D,20050912,000000,17.1587,17.2448,16.9834,16.9834,238583.99026376,0
+NAT.US,D,20050913,000000,16.9204,17.0763,16.7047,17.0415,341912.81644358,0
+NAT.US,D,20050914,000000,17.2371,17.268,17.0415,17.1054,165792.18774969,0
+NAT.US,D,20050915,000000,17.0706,17.1481,16.7723,16.9204,210104.59779724,0
+NAT.US,D,20050916,000000,16.8973,17.181,16.8073,17.181,288181.99210166,0
+NAT.US,D,20050919,000000,17.181,17.2235,16.753,17.0763,397252.97281781,0
+NAT.US,D,20050920,000000,16.9408,17.2448,16.9408,17.2061,332039.905298,0
+NAT.US,D,20050921,000000,17.3591,17.4161,17.2448,17.3707,197706.13028516,0
+NAT.US,D,20050922,000000,17.4055,17.4211,17.1761,17.3842,177960.30799399,0
+NAT.US,D,20050923,000000,17.3968,17.4161,17.1277,17.1858,308387.47598101,0
+NAT.US,D,20050926,000000,16.9787,16.9787,16.2854,16.4423,1066607.0127829,0
+NAT.US,D,20050927,000000,16.417,16.846,16.36,16.846,435827.36011859,0
+NAT.US,D,20050928,000000,16.8759,16.9264,16.4616,16.4936,233991.50617157,0
+NAT.US,D,20050929,000000,16.4616,16.5933,16.2448,16.5275,337554.81140872,0
+NAT.US,D,20050930,000000,16.5043,16.5187,16.3261,16.451,309309.89799954,0
+NAT.US,D,20051003,000000,16.3735,16.5043,16.3396,16.5043,224576.19071937,0
+NAT.US,D,20051004,000000,16.417,16.417,15.4549,15.7075,768791.75332988,0
+NAT.US,D,20051005,000000,15.6204,15.7849,14.8071,15.2835,960527.4477057,0
+NAT.US,D,20051006,000000,15.1101,15.2699,14.9137,15.0772,419529.51621243,0
+NAT.US,D,20051007,000000,15.1101,15.7849,15.0975,15.5894,391286.66869802,0
+NAT.US,D,20051010,000000,15.4171,15.4587,15.0268,15.3512,638356.32176374,0
+NAT.US,D,20051011,000000,15.6794,16.1335,15.4587,16.1335,530665.35875951,0
+NAT.US,D,20051012,000000,16.2448,16.2448,15.3608,15.5302,375434.0251166,0
+NAT.US,D,20051013,000000,15.0675,15.2215,14.6029,14.8237,573604.98172688,0
+NAT.US,D,20051014,000000,14.63,15.3038,14.5216,14.904,397484.35303298,0
+NAT.US,D,20051017,000000,14.904,15.0172,14.719,14.9137,183927.64506117,0
+NAT.US,D,20051018,000000,14.5893,14.7365,14.142,14.2049,584167.90172842,0
+NAT.US,D,20051019,000000,13.8496,14.1905,13.8371,14.1266,812641.4029471,0
+NAT.US,D,20051020,000000,13.6968,14.2602,13.5873,13.6445,589451.42762398,0
+NAT.US,D,20051021,000000,13.4575,13.93,13.4285,13.9049,544445.90987828,0
+NAT.US,D,20051024,000000,13.9049,14.3599,13.8962,14.021,803462.63244702,0
+NAT.US,D,20051025,000000,14.2409,14.5893,14.2409,14.5216,553859.15943569,0
+NAT.US,D,20051026,000000,14.4751,14.7665,14.3927,14.4403,392661.52167299,0
+NAT.US,D,20051027,000000,14.4363,14.4363,13.8846,13.9019,352017.10780434,0
+NAT.US,D,20051028,000000,13.869,14.0695,13.7742,14.021,509305.03969907,0
+NAT.US,D,20051031,000000,13.7402,14.1043,13.7402,13.9969,426415.14350856,0
+NAT.US,D,20051101,000000,13.9349,13.9349,13.5699,13.6792,310680.61918494,0
+NAT.US,D,20051102,000000,13.4575,13.7065,13.3908,13.6309,712067.44745417,0
+NAT.US,D,20051103,000000,13.7171,14.1536,13.6842,13.9842,424117.86851507,0
+NAT.US,D,20051104,000000,13.9892,14.1953,13.8051,14.0782,386687.98692149,0
+NAT.US,D,20051107,000000,14.0423,14.3657,14.0423,14.1499,282668.11893832,0
+NAT.US,D,20051108,000000,14.1159,14.4789,14.0182,14.4034,280603.2571074,0
+NAT.US,D,20051109,000000,14.3734,15.0811,14.3734,14.8333,375901.95028387,0
+NAT.US,D,20051110,000000,14.8284,14.8333,14.417,14.6513,219750.26051721,0
+NAT.US,D,20051111,000000,14.6057,14.6057,14.3734,14.4576,279682.90098366,0
+NAT.US,D,20051114,000000,14.5254,14.7771,14.2844,14.3803,293693.79937022,0
+NAT.US,D,20051115,000000,14.3327,14.415,13.8313,13.9969,579344.03742104,0
+NAT.US,D,20051116,000000,14.0036,14.0385,13.5448,13.8081,332729.91415395,0
+NAT.US,D,20051117,000000,13.8913,13.9804,13.7925,13.9126,241563.01053411,0
+NAT.US,D,20051118,000000,14.0656,14.0753,13.8962,14.0423,276926.99734938,0
+NAT.US,D,20051121,000000,13.9019,14.021,13.8051,13.9349,348338.78215154,0
+NAT.US,D,20051122,000000,13.9193,13.9765,13.8313,13.8313,319179.71030295,0
+NAT.US,D,20051123,000000,13.8962,13.8962,13.5012,13.6173,472110.67011021,0
+NAT.US,D,20051125,000000,13.5651,13.8371,13.5651,13.8265,143979.4377328,0
+NAT.US,D,20051128,000000,13.8913,13.8913,13.4112,13.5611,404600.3275969,0
+NAT.US,D,20051129,000000,13.7615,14.0491,13.7171,13.9592,763739.60764949,0
+NAT.US,D,20051130,000000,13.9542,14.3657,13.9349,14.2844,763739.60764949,0
+NAT.US,D,20051201,000000,14.3734,14.6774,14.3734,14.5003,471651.00852204,0
+NAT.US,D,20051202,000000,14.5003,14.6774,14.3763,14.5893,324689.45167673,0
+NAT.US,D,20051205,000000,14.2844,14.4316,14.1536,14.2409,442491.93667345,0
+NAT.US,D,20051206,000000,14.1953,14.3657,14.1198,14.1633,216998.48867251,0
+NAT.US,D,20051207,000000,14.0917,14.2186,13.6309,13.7199,464070.20763299,0
+NAT.US,D,20051208,000000,13.6792,13.8526,13.5321,13.6086,323318.73049132,0
+NAT.US,D,20051209,000000,13.5235,13.7838,13.5235,13.6968,240417.47187953,0
+NAT.US,D,20051212,000000,13.7402,13.8874,13.5012,13.6889,399087.48738096,0
+NAT.US,D,20051213,000000,13.5012,13.6309,13.4672,13.4789,361657.60578736,0
+NAT.US,D,20051214,000000,13.4335,13.6173,13.414,13.4575,317573.47711281,0
+NAT.US,D,20051215,000000,13.3908,13.5816,13.0714,13.4672,348117.73141026,0
+NAT.US,D,20051216,000000,13.5012,13.5651,13.173,13.2204,330891.26780124,0
+NAT.US,D,20051219,000000,13.3191,13.3908,12.9532,13.022,517111.02311895,0
+NAT.US,D,20051220,000000,12.9358,13.173,12.4537,12.6938,771313.17790682,0
+NAT.US,D,20051221,000000,12.626,12.8883,12.5524,12.8428,534570.93283793,0
+NAT.US,D,20051222,000000,12.9251,12.9358,12.6347,12.6386,479461.12373148,0
+NAT.US,D,20051223,000000,12.6551,12.7141,12.4779,12.6028,538240.99491161,0
+NAT.US,D,20051227,000000,12.6318,12.7393,12.4779,12.5214,608284.12442314,0
+NAT.US,D,20051228,000000,12.4779,12.6551,12.4779,12.5689,492549.60009952,0
+NAT.US,D,20051229,000000,12.5273,12.8167,12.5273,12.6628,666830.54949331,0
+NAT.US,D,20051230,000000,12.4992,12.6318,12.4895,12.536,728143.20767167,0
+NAT.US,D,20060103,000000,12.6318,12.9678,12.6318,12.9358,542376.91625781,0
+NAT.US,D,20060104,000000,13.022,13.3037,13.022,13.1865,458103.90351321,0
+NAT.US,D,20060105,000000,13.2301,13.3094,12.9358,13.1052,440191.56283779,0
+NAT.US,D,20060106,000000,13.1507,13.3037,13.0664,13.1507,307239.87143166,0
+NAT.US,D,20060109,000000,13.2398,13.3908,13.1555,13.2262,339387.26007709,0
+NAT.US,D,20060110,000000,13.2553,13.3037,13.1294,13.2737,430086.23852965,0
+NAT.US,D,20060111,000000,13.3462,13.3908,13.1352,13.2553,268433.07096832,0
+NAT.US,D,20060112,000000,13.2804,13.2804,13.0664,13.2553,395646.73962767,0
+NAT.US,D,20060113,000000,13.2591,13.3395,13.1052,13.2175,214464.66872689,0
+NAT.US,D,20060117,000000,13.2175,13.3037,13.0664,13.11,275778.35985264,0
+NAT.US,D,20060118,000000,13.0664,13.1004,12.6579,12.8293,574527.4037454,0
+NAT.US,D,20060119,000000,12.8137,12.9213,12.6938,12.7857,606213.06490787,0
+NAT.US,D,20060120,000000,12.87,13.0424,12.8137,12.9038,376581.62966594,0
+NAT.US,D,20060123,000000,13.0297,13.3279,12.9435,13.2853,464763.31533112,0
+NAT.US,D,20060124,000000,13.3966,13.8913,13.3966,13.8051,812641.4029471,0
+NAT.US,D,20060125,000000,13.9126,13.9126,13.5051,13.7442,605064.42741111,0
+NAT.US,D,20060126,000000,13.7868,13.9096,13.5186,13.6667,417460.52259194,0
+NAT.US,D,20060127,000000,13.6667,13.8496,13.6483,13.8265,273253.83643353,0
+NAT.US,D,20060130,000000,13.7945,14.0917,13.7402,13.9592,634459.01126444,0
+NAT.US,D,20060131,000000,13.9998,14.1536,13.8787,13.9629,411265.93709915,0
+NAT.US,D,20060201,000000,14.0568,14.0782,13.8265,13.9349,316656.21983124,0
+NAT.US,D,20060202,000000,14.021,14.021,13.7402,13.7838,504027.71148785,0
+NAT.US,D,20060203,000000,13.8496,14.1536,13.7868,14.1499,362349.6805381,0
+NAT.US,D,20060206,000000,14.3512,14.9553,14.2912,14.9553,957079.46932068,0
+NAT.US,D,20060207,000000,15.6098,16.0309,15.3289,15.5032,2782376.0099675,0
+NAT.US,D,20060208,000000,15.8982,15.8982,15.5032,15.6707,879475.1649205,0
+NAT.US,D,20060209,000000,15.8305,16.0772,15.7007,15.8032,1025509.1350104,0
+NAT.US,D,20060210,000000,15.6794,15.6794,14.9194,15.5391,1368799.903271,0
+NAT.US,D,20060213,000000,15.5545,15.6746,15.1101,15.1364,1036985.1805039,0
+NAT.US,D,20060214,000000,14.5254,14.5254,13.9349,14.328,795656.64902714,0
+NAT.US,D,20060215,000000,14.3909,14.4896,14.1749,14.3512,374288.486462,0
+NAT.US,D,20060216,000000,14.3927,14.5216,14.3183,14.4789,391738.06670709,0
+NAT.US,D,20060217,000000,14.4576,14.4576,14.2602,14.2912,504492.53781298,0
+NAT.US,D,20060221,000000,14.2602,14.5216,14.2602,14.2747,601619.54786828,0
+NAT.US,D,20060222,000000,14.2602,14.3657,14.111,14.2844,377965.77916742,0
+NAT.US,D,20060223,000000,14.1953,14.2602,14.0095,14.0345,364413.50942164,0
+NAT.US,D,20060224,000000,14.0345,14.1749,13.6038,13.7065,555467.45852063,0
+NAT.US,D,20060227,000000,13.2804,13.5012,13.1468,13.5012,841120.79541362,0
+NAT.US,D,20060228,000000,13.5012,13.5012,12.9774,13.0297,886355.62747969,0
+NAT.US,D,20060301,000000,13.0664,13.11,12.9861,13.0114,569929.75491625,0
+NAT.US,D,20060302,000000,13.0664,13.11,13.0384,13.051,635609.71465596,0
+NAT.US,D,20060303,000000,13.0568,13.5496,12.9861,13.4112,812878.9808466,0
+NAT.US,D,20060306,000000,13.5235,13.5235,13.1468,13.2447,503571.14874185,0
+NAT.US,D,20060307,000000,13.2447,13.2495,13.0297,13.0714,464763.31533112,0
+NAT.US,D,20060308,000000,13.0869,13.0869,12.5553,12.6057,1237911.007801,0
+NAT.US,D,20060309,000000,12.3249,12.4276,12.1506,12.1884,5337646.1410594,0
+NAT.US,D,20060310,000000,12.3976,12.4111,12.2059,12.3317,853060.63428491,0
+NAT.US,D,20060313,000000,12.4111,12.4111,12.2813,12.4024,701500.39566307,0
+NAT.US,D,20060314,000000,12.4111,12.4111,12.3249,12.3636,377045.42304368,0
+NAT.US,D,20060315,000000,12.4111,12.4208,12.3249,12.3636,657417.29993591,0
+NAT.US,D,20060316,000000,12.3491,12.4111,12.3297,12.3472,597491.89010119,0
+NAT.US,D,20060317,000000,12.3472,12.4256,12.2766,12.3423,534338.51967536,0
+NAT.US,D,20060320,000000,12.4111,12.5457,12.4062,12.4992,891179.49178708,0
+NAT.US,D,20060321,000000,12.565,12.6057,12.4169,12.5167,715514.3928918,0
+NAT.US,D,20060322,000000,12.596,12.626,12.5117,12.5214,564654.49259981,0
+NAT.US,D,20060323,000000,12.5843,12.596,12.4111,12.4459,427102.05352236,0
+NAT.US,D,20060324,000000,12.4895,12.626,12.4111,12.5273,343522.14847588,0
+NAT.US,D,20060327,000000,12.6057,12.7924,12.5398,12.7141,558447.51173835,0
+NAT.US,D,20060328,000000,12.7857,12.8322,12.6211,12.6211,504714.62150165,0
+NAT.US,D,20060329,000000,12.6318,12.8254,12.6057,12.7528,440191.56283779,0
+NAT.US,D,20060330,000000,12.8206,12.8254,12.6057,12.6057,467291.97053979,0
+NAT.US,D,20060331,000000,12.6551,12.6686,12.5553,12.5689,323318.73049132,0
+NAT.US,D,20060403,000000,12.6754,12.7587,12.5117,12.5398,360512.06713279,0
+NAT.US,D,20060404,000000,12.565,12.6318,12.4324,12.4644,377045.42304368,0
+NAT.US,D,20060405,000000,12.4644,12.6551,12.4111,12.5786,495296.20720728,0
+NAT.US,D,20060406,000000,12.5786,12.7074,12.4992,12.5737,311825.12489213,0
+NAT.US,D,20060407,000000,12.5786,12.6725,12.5214,12.6434,375206.77669098,0
+NAT.US,D,20060410,000000,12.6318,12.7509,12.6318,12.7141,323544.94596954,0
+NAT.US,D,20060411,000000,12.7924,12.9116,12.7267,12.8467,604367.18792344,0
+NAT.US,D,20060412,000000,12.7654,12.8254,12.6551,12.6599,530204.66422394,0
+NAT.US,D,20060413,000000,12.7393,12.7393,12.6318,12.7044,249145.87731793,0
+NAT.US,D,20060417,000000,12.7074,12.7587,12.4382,12.4382,605064.42741111,0
+NAT.US,D,20060418,000000,12.4382,12.6725,12.4382,12.5843,571305.64083861,0
+NAT.US,D,20060419,000000,12.6725,13.0568,12.6483,13.0424,602539.90399202,0
+NAT.US,D,20060420,000000,13.0664,13.2804,13.0664,13.2737,673493.0601534,0
+NAT.US,D,20060421,000000,13.4112,13.6038,13.1788,13.5873,684050.815418,0
+NAT.US,D,20060424,000000,14.021,14.3637,13.9804,14.3327,1451232.2037681,0
+NAT.US,D,20060425,000000,14.63,14.63,14.1799,14.3657,955242.88886276,0
+NAT.US,D,20060426,000000,14.4983,14.63,14.3734,14.6233,682679.06128519,0
+NAT.US,D,20060427,000000,14.6233,14.63,13.9804,14.1323,1056740.2993216,0
+NAT.US,D,20060428,000000,14.1536,14.6029,14.1323,14.5467,591283.87629234,0
+NAT.US,D,20060501,000000,14.5554,14.5641,14.323,14.4034,924465.18845537,0
+NAT.US,D,20060502,000000,15.1905,15.2951,14.5641,15.146,2293729.9180515,0
+NAT.US,D,20060503,000000,15.146,15.1508,14.8953,15.1334,887039.43865132,0
+NAT.US,D,20060504,000000,15.2583,15.4364,15.1334,15.4364,770392.82178308,0
+NAT.US,D,20060505,000000,15.6746,15.6746,15.3068,15.3638,1151804.5134407,0
+NAT.US,D,20060508,000000,15.267,15.4267,15.2438,15.2583,863390.10817651,0
+NAT.US,D,20060509,000000,15.3977,15.3977,15.0453,15.086,1144915.7873023,0
+NAT.US,D,20060510,000000,14.328,14.3734,13.9019,14.1373,967872.73659002,0
+NAT.US,D,20060511,000000,13.9804,14.2409,13.9804,14.082,481983.58125581,0
+NAT.US,D,20060512,000000,13.9765,13.9969,13.7199,13.9349,630097.90738741,0
+NAT.US,D,20060515,000000,13.7171,13.7519,13.4431,13.5186,725160.05561178,0
+NAT.US,D,20060516,000000,13.5186,13.7171,13.5012,13.7171,322168.0270998,0
+NAT.US,D,20060517,000000,13.7296,13.7558,13.3685,13.4112,450295.85419855,0
+NAT.US,D,20060518,000000,13.4112,13.7925,13.4053,13.7122,360740.34850579,0
+NAT.US,D,20060519,000000,13.7693,13.8787,13.2591,13.2591,473261.37350173,0
+NAT.US,D,20060522,000000,13.2398,13.2398,12.9532,13.2175,487949.88537559,0
+NAT.US,D,20060523,000000,13.3279,13.4025,13.11,13.11,379108.21897984,0
+NAT.US,D,20060524,000000,13.0869,13.1605,12.9116,12.9532,325149.11326491,0
+NAT.US,D,20060525,000000,13.0007,13.3454,13.0007,13.1468,226867.26802852,0
+NAT.US,D,20060526,000000,13.2398,13.4712,13.1788,13.3908,216766.07550994,0
+NAT.US,D,20060530,000000,13.5873,13.5893,13.4382,13.4672,265220.60458803,0
+NAT.US,D,20060531,000000,13.5651,13.6755,13.4828,13.5448,299662.16938478,0
+NAT.US,D,20060601,000000,13.9349,13.9969,13.7615,13.8913,369929.44847976,0
+NAT.US,D,20060602,000000,14.1536,14.2136,14.0568,14.1633,337775.86215,0
+NAT.US,D,20060605,000000,14.2186,14.415,14.2186,14.2282,314819.63937331,0
+NAT.US,D,20060606,000000,14.1536,14.1799,13.8265,13.8265,360512.06713279,0
+NAT.US,D,20060607,000000,13.869,14.1013,13.8468,13.8526,275091.44983883,0
+NAT.US,D,20060608,000000,13.9126,13.9678,13.5012,13.93,427562.74805793,0
+NAT.US,D,20060609,000000,13.9998,14.1536,13.9998,14.0491,218142.99437969,0
+NAT.US,D,20060612,000000,14.0491,14.1013,13.6929,13.7199,317341.06395025,0
+NAT.US,D,20060613,000000,13.6715,13.9349,13.4112,13.8051,274406.60571983,0
+NAT.US,D,20060614,000000,13.8051,14.0423,13.6715,13.8874,326757.41234983,0
+NAT.US,D,20060615,000000,14.3077,14.6087,14.2602,14.5361,710690.52858442,0
+NAT.US,D,20060616,000000,14.7665,15.1508,14.719,14.8333,832165.1415496,0
+NAT.US,D,20060619,000000,14.8333,15.1847,14.6087,15.0724,813557.62728127,0
+NAT.US,D,20060620,000000,15.1905,15.3425,15.0975,15.1073,568550.77015172,0
+NAT.US,D,20060621,000000,15.2835,15.3512,15.2177,15.235,561205.4812674,0
+NAT.US,D,20060622,000000,15.3095,15.5032,15.2641,15.4819,779810.20313005,0
+NAT.US,D,20060623,000000,15.4171,15.5206,15.2438,15.3687,469813.39511672,0
+NAT.US,D,20060626,000000,15.3687,15.5506,15.3561,15.4945,375206.77669098,0
+NAT.US,D,20060627,000000,15.5594,15.7423,15.5032,15.5942,487489.19084002,0
+NAT.US,D,20060628,000000,15.5506,15.7955,15.5506,15.7046,280832.57142779,0
+NAT.US,D,20060629,000000,15.7646,15.9369,15.5894,15.8682,408735.21599571,0
+NAT.US,D,20060630,000000,15.8682,15.9369,15.7211,15.875,323082.18553921,0
+NAT.US,D,20060703,000000,15.9369,16.1082,15.8982,16.1082,220670.61664096,0
+NAT.US,D,20060705,000000,16.117,16.2003,15.6871,16.0346,489334.03487706,0
+NAT.US,D,20060706,000000,16.0705,16.4567,16.0056,16.2652,697139.29178604,0
+NAT.US,D,20060707,000000,16.3183,16.7366,16.3049,16.724,775901.53020947,0
+NAT.US,D,20060710,000000,16.724,17.0918,16.4616,16.6136,752713.92721761,0
+NAT.US,D,20060711,000000,16.6446,16.662,16.2003,16.4916,514588.56559463,0
+NAT.US,D,20060712,000000,16.4916,16.9834,16.4916,16.8218,448233.0582624,0
+NAT.US,D,20060713,000000,16.8218,16.8701,16.3357,16.5439,516655.49332033,0
+NAT.US,D,20060714,000000,16.4616,16.5497,15.5701,16.0676,997028.70959644,0
+NAT.US,D,20060717,000000,15.9543,16.4423,15.9001,16.1605,493698.23759626,0
+NAT.US,D,20060718,000000,16.2003,16.4423,16.1653,16.4025,276693.55123943,0
+NAT.US,D,20060719,000000,16.4423,16.8073,16.3396,16.7763,457184.58033686,0
+NAT.US,D,20060720,000000,16.8073,16.9834,16.5769,16.6214,395182.94624994,0
+NAT.US,D,20060721,000000,16.724,16.7483,16.2632,16.6049,432609.72900136,0
+NAT.US,D,20060724,000000,16.751,16.7627,16.5769,16.6049,403911.35168833,0
+NAT.US,D,20060725,000000,16.5497,16.5526,15.6794,16.2283,1432179.4891752,0
+NAT.US,D,20060726,000000,16.4423,16.4867,16.208,16.2912,489100.58876711,0
+NAT.US,D,20060727,000000,16.3232,16.6863,16.3232,16.3494,895076.80228637,0
+NAT.US,D,20060728,000000,16.3494,16.751,16.3494,16.5526,604150.26897171,0
+NAT.US,D,20060731,000000,16.6339,16.9921,16.5526,16.9204,624811.2826497,0
+NAT.US,D,20060801,000000,17.028,17.1054,16.9234,17.0532,505638.07646756,0
+NAT.US,D,20060802,000000,17.1161,17.3707,17.1161,17.1625,551098.09106448,0
+NAT.US,D,20060803,000000,17.1054,17.5237,17.0706,17.4461,697603.08516377,0
+NAT.US,D,20060804,000000,17.5139,17.7696,17.2497,17.3765,546511.80465661,0
+NAT.US,D,20060807,000000,17.5284,17.6921,17.4211,17.6272,442943.33468251,0
+NAT.US,D,20060808,000000,17.7231,17.9399,17.7144,17.8566,867755.34384311,0
+NAT.US,D,20060809,000000,18.0077,18.1597,17.8663,18.0493,736181.6042541,0
+NAT.US,D,20060810,000000,18.0493,18.1422,17.2913,17.4008,809437.20014593,0
+NAT.US,D,20060811,000000,17.5062,17.8189,17.4801,17.756,646629.19740352,0
+NAT.US,D,20060814,000000,16.9834,17.1112,16.1916,16.4567,1236992.7175721,0
+NAT.US,D,20060815,000000,16.481,16.7627,16.4703,16.6011,493698.23759626,0
+NAT.US,D,20060816,000000,16.6562,16.7686,16.4616,16.6997,392889.803046,0
+NAT.US,D,20060817,000000,16.7424,16.7424,15.8082,16.0405,987390.27750819,0
+NAT.US,D,20060818,000000,15.9959,15.9959,15.2438,15.4112,1263634.4966334,0
+NAT.US,D,20060821,000000,15.4112,15.8982,15.4034,15.8982,628483.41061815,0
+NAT.US,D,20060822,000000,15.875,16.0705,15.7849,16.0056,521477.29173294,0
+NAT.US,D,20060823,000000,16.1044,16.1082,15.7732,15.7732,388520.43558985,0
+NAT.US,D,20060824,000000,15.7898,16.1122,15.7898,16.0812,324689.45167673,0
+NAT.US,D,20060825,000000,16.1122,16.3735,15.9573,16.0405,414930.83443589,0
+NAT.US,D,20060828,000000,16.0628,16.2536,15.9369,16.0812,312062.70279165,0
+NAT.US,D,20060829,000000,16.1228,16.1383,15.9273,16.0705,196785.77416142,0
+NAT.US,D,20060830,000000,16.1547,16.2448,15.6959,15.7519,300122.86392036,0
+NAT.US,D,20060831,000000,15.8537,15.9543,15.5788,15.7519,332503.69867572,0
+NAT.US,D,20060901,000000,15.7772,15.9369,15.7646,15.8227,179799.98729408,0
+NAT.US,D,20060905,000000,15.8227,16.0472,15.8227,16.0249,265902.34986488,0
+NAT.US,D,20060906,000000,16.024,16.0676,15.7423,15.7423,235827.0536821,0
+NAT.US,D,20060907,000000,15.7211,15.7423,15.4587,15.6833,354773.01143861,0
+NAT.US,D,20060908,000000,15.7211,15.7772,14.8894,14.935,737098.86153569,0
+NAT.US,D,20060911,000000,14.6087,14.63,13.9126,14.111,1767199.4476908,0
+NAT.US,D,20060912,000000,14.1159,14.6523,14.111,14.4626,574747.42153929,0
+NAT.US,D,20060913,000000,14.5254,14.9814,14.4789,14.7248,443171.61605551,0
+NAT.US,D,20060914,000000,14.8071,14.8953,14.7365,14.8797,286339.2139594,0
+NAT.US,D,20060915,000000,14.8991,15.0356,14.8497,15.0172,309989.5773816,0
+NAT.US,D,20060918,000000,15.2002,15.3821,15.1334,15.2951,414248.05621166,0
+NAT.US,D,20060919,000000,15.298,15.5701,15.298,15.5701,362122.43211249,0
+NAT.US,D,20060920,000000,15.5894,15.6098,14.9137,14.9194,553628.81216791,0
+NAT.US,D,20060921,000000,14.9137,15.146,14.8381,14.8547,280832.57142779,0
+NAT.US,D,20060922,000000,14.8547,14.8547,14.3763,14.7471,481527.01850979,0
+NAT.US,D,20060925,000000,14.7471,14.8284,14.384,14.7994,371989.14557374,0
+NAT.US,D,20060926,000000,14.7994,15.0578,14.7588,14.9194,561895.49012337,0
+NAT.US,D,20060927,000000,15.4587,15.4587,14.9194,15.1847,1175911.4396089,0
+NAT.US,D,20060928,000000,15.1847,15.2641,15.0511,15.0927,433987.6808185,0
+NAT.US,D,20060929,000000,15.1179,15.235,14.935,15.1547,532963.66670039,0
+NAT.US,D,20061002,000000,15.1547,15.2835,15.0036,15.2002,476934.53441758,0
+NAT.US,D,20061003,000000,15.1905,15.1954,14.7539,14.7849,1038362.0993737,0
+NAT.US,D,20061004,000000,14.7878,14.935,14.2844,14.323,1295778.7864366,0
+NAT.US,D,20061005,000000,14.2882,14.5284,14.111,14.1876,2234486.2534937,0
+NAT.US,D,20061006,000000,13.9592,14.1459,13.5012,13.9495,6570740.515185,0
+NAT.US,D,20061009,000000,13.9592,14.142,13.9349,14.0345,1350197.5537397,0
+NAT.US,D,20061010,000000,14.1459,14.1536,14.0423,14.1459,832391.35702783,0
+NAT.US,D,20061011,000000,14.1536,14.1536,13.9716,14.0568,616774.95196203,0
+NAT.US,D,20061012,000000,14.111,14.1198,14.0036,14.0423,765567.92452831,0
+NAT.US,D,20061013,000000,14.1536,14.3909,14.021,14.3105,1353640.3673877,0
+NAT.US,D,20061016,000000,14.4751,14.4751,14.2409,14.2912,628254.09629776,0
+NAT.US,D,20061017,000000,14.3637,14.3657,14.1799,14.297,661553.2212821,0
+NAT.US,D,20061018,000000,14.3734,14.3734,14.2554,14.2844,535027.49558393,0
+NAT.US,D,20061019,000000,14.3927,14.658,14.2882,14.6057,1065009.0431718,0
+NAT.US,D,20061020,000000,14.6029,14.627,14.4316,14.5747,382091.37103973,0
+NAT.US,D,20061023,000000,14.63,14.8497,14.5747,14.63,639966.68674344,0
+NAT.US,D,20061024,000000,14.7113,14.902,14.6852,14.8458,685658.08155553,0
+NAT.US,D,20061025,000000,14.9097,15.1276,14.8768,15.1237,632157.60448139,0
+NAT.US,D,20061026,000000,15.1547,15.2002,14.904,15.0308,536177.16602806,0
+NAT.US,D,20061027,000000,15.0414,15.146,14.9137,14.9998,436287.02170676,0
+NAT.US,D,20061030,000000,14.9998,15.0578,14.9137,14.9814,438120.50332252,0
+NAT.US,D,20061031,000000,15.0036,15.1179,15.0036,15.0453,648927.5053444,0
+NAT.US,D,20061101,000000,15.1905,15.1905,14.9872,15.0578,600241.59605114,0
+NAT.US,D,20061102,000000,15.0675,15.205,14.9591,15.0675,633998.31672888,0
+NAT.US,D,20061103,000000,15.5701,15.6794,15.2389,15.5594,1865940.9545154,0
+NAT.US,D,20061106,000000,15.6794,15.8537,15.3977,15.5788,1355479.0137404,0
+NAT.US,D,20061107,000000,15.7297,15.7297,15.3735,15.3774,710236.0317332,0
+NAT.US,D,20061108,000000,15.3561,15.3561,14.9814,15.1847,1558468.6699212,0
+NAT.US,D,20061109,000000,15.2215,15.2215,15.0095,15.0268,1177748.0200668,0
+NAT.US,D,20061110,000000,15.0268,15.0356,14.8497,14.8681,1415640.9685274,0
+NAT.US,D,20061113,000000,14.2912,14.57,14.1536,14.4489,1140779.8659562,0
+NAT.US,D,20061114,000000,14.5893,14.5893,14.3077,14.4093,604367.18792344,0
+NAT.US,D,20061115,000000,14.3512,14.4016,14.2349,14.356,778431.21836552,0
+NAT.US,D,20061116,000000,14.3153,14.4848,14.3105,14.356,659023.53312604,0
+NAT.US,D,20061117,000000,14.3657,14.4751,14.2844,14.4751,737098.86153569,0
+NAT.US,D,20061120,000000,14.5467,14.5467,14.3376,14.3909,510690.22214794,0
+NAT.US,D,20061121,000000,14.415,14.4266,14.2302,14.328,469354.76647593,0
+NAT.US,D,20061122,000000,14.328,14.415,14.1953,14.415,552024.64487255,0
+NAT.US,D,20061124,000000,14.417,14.6774,14.415,14.5893,282668.11893832,0
+NAT.US,D,20061127,000000,14.6523,14.663,14.5119,14.5254,552252.92624556,0
+NAT.US,D,20061128,000000,14.5254,14.5284,13.9804,14.0917,1247093.9100907,0
+NAT.US,D,20061129,000000,14.3077,14.3463,14.1749,14.2302,601850.92808346,0
+NAT.US,D,20061130,000000,14.3599,14.3734,14.1227,14.1266,530894.6730799,0
+NAT.US,D,20061201,000000,14.4093,14.4626,14.2602,14.4576,679456.26543101,0
+NAT.US,D,20061204,000000,14.5409,14.6523,14.3734,14.5361,556154.36853441,0
+NAT.US,D,20061205,000000,14.5516,14.7365,14.5254,14.719,401610.97785267,0
+NAT.US,D,20061206,000000,14.7994,14.9495,14.6929,14.8458,580034.046277,0
+NAT.US,D,20061207,000000,14.8458,14.8458,14.6987,14.7075,349720.86575824,0
+NAT.US,D,20061208,000000,14.7616,14.8458,14.6987,14.8071,333872.35396636,0
+NAT.US,D,20061211,000000,14.8633,15.0211,14.8207,15.0036,412861.84081539,0
+NAT.US,D,20061212,000000,15.0268,15.0268,14.8237,14.8284,290931.69805161,0
+NAT.US,D,20061213,000000,14.8158,14.8953,14.6987,14.7849,392198.76124265,0
+NAT.US,D,20061214,000000,14.7849,15.0268,14.7849,14.9097,407585.54555158,0
+NAT.US,D,20061215,000000,14.935,15.0143,14.8497,14.8894,436058.74033376,0
+NAT.US,D,20061218,000000,14.9998,15.0036,14.8071,14.8071,404378.24390824,0
+NAT.US,D,20061219,000000,14.8071,14.8594,14.6716,14.7075,398401.61031455,0
+NAT.US,D,20061220,000000,14.719,14.7936,14.6774,14.6774,281752.92755153,0
+NAT.US,D,20061221,000000,14.6813,14.8052,14.5932,14.627,389907.68393349,0
+NAT.US,D,20061222,000000,14.6087,14.7471,14.5893,14.6929,316656.21983124,0
+NAT.US,D,20061226,000000,14.6416,14.8991,14.63,14.8594,453281.07215322,0
+NAT.US,D,20061227,000000,14.9243,15.0366,14.9243,15.0268,384165.52939715,0
+NAT.US,D,20061228,000000,15.0675,15.0898,14.9814,15.0143,431005.561706,0
+NAT.US,D,20061229,000000,14.9872,15.0453,14.871,14.871,415392.56191885,0
+NAT.US,D,20070103,000000,14.9097,14.9137,14.6416,14.7665,587846.22738122,0
+NAT.US,D,20070104,000000,14.7723,14.8052,14.5893,14.6987,531583.64898847,0
+NAT.US,D,20070105,000000,14.5893,14.6687,14.2882,14.3734,710236.0317332,0
+NAT.US,D,20070108,000000,14.3734,14.5467,14.3512,14.4403,475328.30122745,0
+NAT.US,D,20070109,000000,14.417,14.4363,14.0491,14.2554,910926.34702564,0
+NAT.US,D,20070110,000000,14.1953,14.3105,14.0491,14.3037,473485.52308519,0
+NAT.US,D,20070111,000000,14.3183,14.3183,14.1749,14.2409,403911.35168833,0
+NAT.US,D,20070112,000000,14.297,14.4431,14.2747,14.4431,704490.77835469,0
+NAT.US,D,20070116,000000,14.4944,14.627,14.3763,14.5284,618849.11031946,0
+NAT.US,D,20070117,000000,14.5284,14.7248,14.4789,14.719,568323.5217261,0
+NAT.US,D,20070118,000000,14.8071,14.8071,14.63,14.6523,508847.44400567,0
+NAT.US,D,20070119,000000,14.7113,14.8284,14.63,14.7849,417460.52259194,0
+NAT.US,D,20070122,000000,14.871,14.902,14.719,14.8497,614480.77581071,0
+NAT.US,D,20070123,000000,14.8497,15.1334,14.8158,15.1179,770392.82178308,0
+NAT.US,D,20070124,000000,15.1547,15.2002,15.0268,15.0453,561667.20875035,0
+NAT.US,D,20070125,000000,15.0578,15.1334,14.9137,14.9814,501040.42763841,0
+NAT.US,D,20070126,000000,15.0172,15.0927,14.9137,15.0927,562814.81329972,0
+NAT.US,D,20070129,000000,15.1809,15.4171,15.1334,15.3251,645479.52695939,0
+NAT.US,D,20070130,000000,15.3251,15.5701,15.3095,15.5565,535489.22306688,0
+NAT.US,D,20070131,000000,15.4171,15.5701,15.3977,15.4296,564654.49259981,0
+NAT.US,D,20070201,000000,15.5206,15.6794,15.4587,15.6078,550185.99851985,0
+NAT.US,D,20070202,000000,15.6794,15.7849,15.6098,15.6833,439965.34735956,0
+NAT.US,D,20070205,000000,15.7849,15.8537,15.7549,15.8488,661094.59264131,0
+NAT.US,D,20070206,000000,15.9273,16.0249,15.7646,15.8362,612416.94692717,0
+NAT.US,D,20070207,000000,15.9959,16.1122,15.9369,16.085,560746.85262661,0
+NAT.US,D,20070208,000000,16.0105,16.1122,15.9118,16.0541,460169.79829153,0
+NAT.US,D,20070209,000000,16.1082,16.2283,16.0541,16.1547,475554.51670567,0
+NAT.US,D,20070212,000000,16.2196,16.3309,16.0754,16.175,668051.4933073,0
+NAT.US,D,20070213,000000,16.179,16.3426,16.179,16.3426,616914.39985956,0
+NAT.US,D,20070214,000000,15.6794,16.1122,15.3395,15.4326,2765125.7885685,0
+NAT.US,D,20070215,000000,15.5255,15.875,15.4326,15.6794,830094.08203433,0
+NAT.US,D,20070216,000000,15.6746,16.0125,15.6746,15.8982,1115058.4430187,0
+NAT.US,D,20070220,000000,15.7772,15.7772,15.4587,15.5815,918963.7106607,0
+NAT.US,D,20070221,000000,15.4984,15.5788,15.1334,15.2438,906562.14430644,0
+NAT.US,D,20070222,000000,15.3512,15.5255,15.267,15.3977,697603.08516377,0
+NAT.US,D,20070223,000000,15.3774,15.3774,14.9097,15.1101,739849.60043301,0
+NAT.US,D,20070226,000000,14.902,14.9814,14.5747,14.5797,1042073.4793429,0
+NAT.US,D,20070227,000000,14.3763,14.6029,14.1536,14.2282,875099.59978003,0
+NAT.US,D,20070228,000000,14.2524,14.7936,14.2524,14.3803,674874.1108127,0
+NAT.US,D,20070301,000000,14.3803,14.7113,14.0917,14.4703,856789.57435978,0
+NAT.US,D,20070302,000000,14.5797,14.7423,14.3803,14.5167,393116.01852422,0
+NAT.US,D,20070305,000000,14.265,14.3734,13.9629,14.0656,766956.20581934,0
+NAT.US,D,20070306,000000,14.111,14.4751,14.111,14.3637,491861.65713834,0
+NAT.US,D,20070307,000000,14.5003,14.6029,14.3734,14.5312,448461.3396354,0
+NAT.US,D,20070308,000000,14.719,14.8237,14.6416,14.7936,436058.74033376,0
+NAT.US,D,20070309,000000,14.7723,14.9814,14.7491,14.8497,546744.21781917,0
+NAT.US,D,20070312,000000,15.0211,15.0211,14.8594,14.963,456949.06833213,0
+NAT.US,D,20070313,000000,14.9998,15.0036,14.4848,14.6184,546744.21781917,0
+NAT.US,D,20070314,000000,14.5003,14.7423,14.2524,14.5797,414248.05621166,0
+NAT.US,D,20070315,000000,14.6126,14.6126,14.3599,14.5797,371534.64872251,0
+NAT.US,D,20070316,000000,14.7936,14.7936,14.5835,14.7151,361434.48915131,0
+NAT.US,D,20070319,000000,14.8071,14.9097,14.7326,14.8797,450984.83010712,0
+NAT.US,D,20070320,000000,14.8681,15.1334,14.8633,14.9708,471879.28989504,0
+NAT.US,D,20070321,000000,15.0578,15.235,15.0143,15.205,373374.3280226,0
+NAT.US,D,20070322,000000,15.205,15.3221,15.1179,15.2545,306549.8625757,0
+NAT.US,D,20070323,000000,15.3474,15.5032,15.1711,15.1847,383246.20622081,0
+NAT.US,D,20070326,000000,15.4674,15.7133,15.3038,15.7133,821826.3711315,0
+NAT.US,D,20070327,000000,15.7133,15.7133,15.3608,15.5594,391508.7523867,0
+NAT.US,D,20070328,000000,15.6339,15.7646,15.4587,15.7646,505175.31603721,0
+NAT.US,D,20070329,000000,15.7646,15.8633,15.6504,15.8633,396102.26942629,0
+NAT.US,D,20070330,000000,15.8953,16.1082,15.7007,15.7849,599323.30582218,0
+NAT.US,D,20070402,000000,15.7394,15.9369,15.5845,15.7423,476934.53441758,0
+NAT.US,D,20070403,000000,15.933,15.933,15.5894,15.6794,327674.6696314,0
+NAT.US,D,20070404,000000,15.7549,15.8169,15.6551,15.7519,313440.65460878,0
+NAT.US,D,20070405,000000,15.7819,15.8082,15.6135,15.7297,310221.99054415,0
+NAT.US,D,20070409,000000,15.8005,15.9176,15.6707,15.7819,328137.43006175,0
+NAT.US,D,20070410,000000,15.8227,15.8537,15.7007,15.8082,220207.85621062,0
+NAT.US,D,20070411,000000,15.8982,15.8982,15.601,15.7346,306321.58120269,0
+NAT.US,D,20070412,000000,15.6911,15.7211,15.5894,15.6707,349489.48554306,0
+NAT.US,D,20070413,000000,15.6871,15.7849,15.5845,15.7519,245697.89893291,0
+NAT.US,D,20070416,000000,15.8875,15.8875,15.7898,15.8362,211943.24414996,0
+NAT.US,D,20070417,000000,15.9021,16.2313,15.8982,16.2313,1036304.4681745,0
+NAT.US,D,20070418,000000,16.3396,16.5439,16.2448,16.4317,864777.35652016,0
+NAT.US,D,20070419,000000,16.5187,16.5275,16.2652,16.3629,445932.68442673,0
+NAT.US,D,20070420,000000,16.3929,16.541,16.3019,16.4423,377272.67146929,0
+NAT.US,D,20070423,000000,16.5439,16.6562,16.3309,16.4423,617696.34103316,0
+NAT.US,D,20070424,000000,17.2207,17.2207,16.3735,16.5149,417687.77101755,0
+NAT.US,D,20070425,000000,16.5043,16.785,16.4936,16.5874,566947.63580375,0
+NAT.US,D,20070426,000000,16.5526,16.6214,16.4094,16.6011,360740.34850579,0
+NAT.US,D,20070427,000000,16.6049,16.751,16.5362,16.751,297820.42418991,0
+NAT.US,D,20070430,000000,16.6717,17.0841,16.6717,16.7763,404378.24390824,0
+NAT.US,D,20070501,000000,16.3309,16.7579,16.0754,16.6562,1153170.0698892,0
+NAT.US,D,20070502,000000,16.4983,16.7686,16.1547,16.2448,910697.03270525,0
+NAT.US,D,20070503,000000,16.2652,16.6301,16.2041,16.572,814710.39656758,0
+NAT.US,D,20070504,000000,16.5497,16.8654,16.511,16.6088,512984.39829925,0
+NAT.US,D,20070507,000000,16.8266,16.8266,16.6339,16.6514,447770.29783206,0
+NAT.US,D,20070508,000000,16.7579,16.9011,16.724,16.8973,476014.17829384,0
+NAT.US,D,20070509,000000,16.9757,17.2207,16.8547,17.2207,756390.18697564,0
+NAT.US,D,20070510,000000,17.3058,17.3465,16.9204,17.0628,438815.67691543,0
+NAT.US,D,20070511,000000,17.3668,17.3668,17.1654,17.2855,620907.77446606,0
+NAT.US,D,20070514,000000,17.5062,17.9593,17.3155,17.5459,1633558.7803762,0
+NAT.US,D,20070515,000000,17.8469,17.8469,17.5497,17.6669,752713.92721761,0
+NAT.US,D,20070516,000000,17.8296,17.8296,17.4539,17.4994,682904.24381602,0
+NAT.US,D,20070517,000000,17.603,17.6069,17.2604,17.4211,967416.17384401,0
+NAT.US,D,20070518,000000,17.4211,17.4211,17.2497,17.2855,1283611.6991397,0
+NAT.US,D,20070521,000000,16.724,17.1721,16.4616,16.785,1279500.5685308,0
+NAT.US,D,20070522,000000,16.8547,16.8759,16.6136,16.6514,840199.40634249,0
+NAT.US,D,20070523,000000,16.724,16.724,16.4916,16.5497,569014.56352944,0
+NAT.US,D,20070524,000000,16.5681,16.7143,16.1122,16.2563,857419.67226717,0
+NAT.US,D,20070525,000000,16.4539,16.4916,16.2496,16.3426,366480.43714736,0
+NAT.US,D,20070529,000000,16.4317,16.6484,16.3822,16.5933,513217.84440921,0
+NAT.US,D,20070530,000000,16.481,16.8759,16.3309,16.8759,554548.13534427,0
+NAT.US,D,20070531,000000,16.9157,17.2855,16.9157,17.1761,585777.23376073,0
+NAT.US,D,20070601,000000,17.3213,17.3968,17.1994,17.2758,435134.25242046,0
+NAT.US,D,20070604,000000,17.3329,17.4801,17.2913,17.3494,1047779.4807206,0
+NAT.US,D,20070605,000000,17.4994,17.4994,17.2758,17.3107,460631.52577448,0
+NAT.US,D,20070606,000000,17.3155,17.3417,16.9157,17.0415,486572.96650584,0
+NAT.US,D,20070607,000000,17.0503,17.0503,16.3232,16.3232,939614.39486478,0
+NAT.US,D,20070608,000000,16.8759,16.8759,16.4317,16.5236,581181.65082637,0
+NAT.US,D,20070611,000000,16.6562,16.9834,16.572,16.7956,465452.29123969,0
+NAT.US,D,20070612,000000,16.7723,16.8179,16.4616,16.5362,408048.30598192,0
+NAT.US,D,20070613,000000,16.8391,16.9787,16.6184,16.9408,501736.6341787,0
+NAT.US,D,20070614,000000,16.9408,17.1481,16.8073,16.9787,416773.61257815,0
+NAT.US,D,20070615,000000,17.0918,17.0918,16.9011,16.9787,307007.4582691,0
+NAT.US,D,20070618,000000,16.9834,17.0628,16.9534,17.0415,346506.33348317,0
+NAT.US,D,20070619,000000,17.1345,17.2448,16.9893,17.2448,378420.27601865,0
+NAT.US,D,20070620,000000,17.4008,17.4384,17.2031,17.2758,633072.79586819,0
+NAT.US,D,20070621,000000,17.3668,17.3765,17.089,17.0918,503111.48715368,0
+NAT.US,D,20070622,000000,17.2604,17.6631,16.9408,17.6631,4708248.5720019,0
+NAT.US,D,20070625,000000,17.6215,17.6272,17.0918,17.5682,1271210.1327854,0
+NAT.US,D,20070626,000000,17.5846,17.603,17.0706,17.3765,1035379.9802612,0
+NAT.US,D,20070627,000000,17.3765,17.6921,17.028,17.6921,657186.95266813,0
+NAT.US,D,20070628,000000,17.7318,17.8566,17.5585,17.8063,942618.20587245,0
+NAT.US,D,20070629,000000,17.8955,17.9593,17.7085,17.7879,726076.27994595,0
+NAT.US,D,20070702,000000,18.0464,18.3989,17.8063,18.1645,870968.84317079,0
+NAT.US,D,20070703,000000,18.3523,18.9206,18.2923,18.6466,778200.87109773,0
+NAT.US,D,20070705,000000,18.6854,19.0144,18.6389,18.6854,855588.25654619,0
+NAT.US,D,20070706,000000,18.6854,18.9051,18.4192,18.787,999103.90090126,0
+NAT.US,D,20070709,000000,18.787,19.03,18.7724,18.9168,801853.30041471,0
+NAT.US,D,20070710,000000,18.9206,18.9448,18.6583,18.6902,549723.2380895,0
+NAT.US,D,20070711,000000,18.8016,19.1617,18.6718,19.1617,548346.31921975,0
+NAT.US,D,20070712,000000,19.0397,19.12,18.7967,18.9496,793121.79613414,0
+NAT.US,D,20070713,000000,19.1084,19.1317,18.7677,19.1317,590361.45427382,0
+NAT.US,D,20070716,000000,19.1617,19.2314,18.3679,18.4075,1273274.9946164,0
+NAT.US,D,20070717,000000,18.4075,18.6951,18.3291,18.3407,800475.34859758,0
+NAT.US,D,20070718,000000,18.6815,18.9013,18.4743,18.6166,880387.25746514,0
+NAT.US,D,20070719,000000,18.9341,18.94,18.5624,18.6631,973157.29543295,0
+NAT.US,D,20070720,000000,17.9428,18.0986,17.8751,18.0716,3286403.7214552,0
+NAT.US,D,20070723,000000,18.181,18.2652,18.0716,18.1752,1119884.3732209,0
+NAT.US,D,20070724,000000,18.2013,18.2923,17.8122,17.8566,1731607.1795025,0
+NAT.US,D,20070725,000000,17.9428,18.0909,17.1858,17.6398,1619097.5169279,0
+NAT.US,D,20070726,000000,17.4211,17.4636,16.6562,16.8043,1668743.0343458,0
+NAT.US,D,20070727,000000,16.9234,17.1403,16.5526,16.8286,1344689.8782607,0
+NAT.US,D,20070730,000000,17.0763,17.181,16.724,17.1528,654438.27966557,0
+NAT.US,D,20070731,000000,17.1199,17.6311,16.9834,17.2913,944678.93591382,0
+NAT.US,D,20070801,000000,17.4424,17.4424,16.9757,17.2167,774299.42880888,0
+NAT.US,D,20070802,000000,17.2167,17.3184,16.9292,17.089,530204.66422394,0
+NAT.US,D,20070803,000000,17.1587,17.2207,16.6514,16.6514,698288.96223018,0
+NAT.US,D,20070806,000000,16.6514,16.7047,14.7075,15.875,3272849.3858147,0
+NAT.US,D,20070807,000000,15.7898,16.3309,15.6794,16.2709,873035.77089648,0
+NAT.US,D,20070808,000000,16.6562,17.2167,16.4674,16.8701,1363515.3444281,0
+NAT.US,D,20070809,000000,16.9787,17.3494,16.3494,16.8547,1622306.8844661,0
+NAT.US,D,20070810,000000,16.1122,16.9834,16.1122,16.9564,965117.86590312,0
+NAT.US,D,20070813,000000,17.0057,17.2031,16.9234,17.0105,877631.35383086,0
+NAT.US,D,20070814,000000,17.1877,17.2031,16.1916,16.2961,1314144.5910158,0
+NAT.US,D,20070815,000000,15.875,16.4423,15.1692,15.3038,1240213.4475315,0
+NAT.US,D,20070816,000000,15.2438,15.6407,13.9349,15.3735,2482940.0560609,0
+NAT.US,D,20070817,000000,15.4171,16.3309,14.5467,15.9291,1075567.8313838,0
+NAT.US,D,20070820,000000,16.1122,16.1122,15.6794,15.8982,656040.38106615,0
+NAT.US,D,20070821,000000,15.9176,16.0676,15.7772,16.0444,422049.90784199,0
+NAT.US,D,20070822,000000,16.179,16.4423,16.1228,16.3309,490943.36690937,0
+NAT.US,D,20070823,000000,16.4374,16.4423,15.8982,15.9573,535489.22306688,0
+NAT.US,D,20070824,000000,15.9573,16.3261,15.8982,16.3232,548578.73238231,0
+NAT.US,D,20070827,000000,16.3357,16.3494,16.1916,16.2854,545824.89464281,0
+NAT.US,D,20070828,000000,16.2652,16.3357,15.7819,15.9959,452366.91371382,0
+NAT.US,D,20070829,000000,16.0249,16.0676,15.6098,15.9736,667063.99560327,0
+NAT.US,D,20070830,000000,16.0559,16.3977,15.8082,15.9921,508847.44400567,0
+NAT.US,D,20070831,000000,16.3261,16.4374,15.9873,16.0628,662009.78402811,0
+NAT.US,D,20070904,000000,16.117,16.6997,16.1122,16.6514,914368.12772632,0
+NAT.US,D,20070905,000000,16.5991,16.6997,16.3357,16.541,596337.05492011,0
+NAT.US,D,20070906,000000,16.4423,16.4423,15.7646,15.8818,1077407.5106839,0
+NAT.US,D,20070907,000000,15.6911,15.7646,15.5168,15.631,703571.45517834,0
+NAT.US,D,20070910,000000,15.7423,15.7423,15.0811,15.3474,821139.46111771,0
+NAT.US,D,20070911,000000,15.3977,16.0812,15.3512,16.0105,793583.5236171,0
+NAT.US,D,20070912,000000,15.9418,16.0309,15.7211,15.9118,578203.66350341,0
+NAT.US,D,20070913,000000,16.0056,16.1953,15.8778,15.8982,496912.76987133,0
+NAT.US,D,20070914,000000,15.8953,16.2196,15.8121,16.2196,445932.68442673,0
+NAT.US,D,20070917,000000,16.0472,16.1703,15.7259,15.7898,536177.16602806,0
+NAT.US,D,20070918,000000,15.8875,16.6088,15.8875,16.6088,1057653.4248136,0
+NAT.US,D,20070919,000000,16.6997,16.7686,16.2652,16.5575,755238.45063671,0
+NAT.US,D,20070920,000000,16.4132,16.785,16.3571,16.785,460400.14555931,0
+NAT.US,D,20070921,000000,16.9834,17.0503,16.691,16.9504,1012647.9070679,0
+NAT.US,D,20070924,000000,17.028,17.0918,16.8759,16.9234,706328.39176,0
+NAT.US,D,20070925,000000,16.785,16.9157,16.5497,16.8179,620681.55898782,0
+NAT.US,D,20070926,000000,16.9611,17.0763,16.8759,16.9011,542149.66783218,0
+NAT.US,D,20070927,000000,16.935,16.9611,16.7686,16.8073,277850.45231529,0
+NAT.US,D,20070928,000000,16.9408,17.5062,16.9408,17.089,2057214.9214083,0
+NAT.US,D,20071001,000000,17.3668,17.5139,17.2235,17.4384,925387.61047387,0
+NAT.US,D,20071002,000000,17.5788,17.8296,17.1441,17.2031,743986.5547266,0
+NAT.US,D,20071003,000000,17.2031,17.2448,16.724,17.181,814710.39656758,0
+NAT.US,D,20071004,000000,17.1161,17.1403,16.8073,16.9264,560519.604201,0
+NAT.US,D,20071005,000000,17.0415,17.0968,16.8547,17.028,815403.50426571,0
+NAT.US,D,20071008,000000,17.028,17.1528,16.5933,16.5991,759602.65335591,0
+NAT.US,D,20071009,000000,16.7627,16.9611,16.6339,16.7047,619758.10402192,0
+NAT.US,D,20071010,000000,16.6562,16.727,16.5497,16.6833,692550.93948339,0
+NAT.US,D,20071011,000000,16.5933,17.0628,16.5769,17.0415,945368.94476978,0
+NAT.US,D,20071012,000000,16.9534,17.1528,16.8334,16.8334,581409.93219937,0
+NAT.US,D,20071015,000000,16.8334,16.8334,16.4462,16.5575,949045.2045278,0
+NAT.US,D,20071016,000000,16.5362,16.5497,16.1703,16.2709,805759.90744052,0
+NAT.US,D,20071017,000000,16.3426,16.541,16.179,16.4423,709541.89108768,0
+NAT.US,D,20071018,000000,16.5043,16.5874,16.2912,16.481,796801.15473434,0
+NAT.US,D,20071019,000000,16.4616,16.8005,16.2749,16.3183,777742.24245695,0
+NAT.US,D,20071022,000000,16.1122,16.8759,15.6833,16.0628,1336769.2376807,0
+NAT.US,D,20071023,000000,16.0559,16.423,15.8982,15.9291,816777.3242933,0
+NAT.US,D,20071024,000000,15.8982,15.9786,15.2738,15.6504,1329071.7137366,0
+NAT.US,D,20071025,000000,15.6551,15.9824,15.631,15.6794,963281.2854452,0
+NAT.US,D,20071026,000000,15.7849,16.0812,15.7819,16.0812,557760.60172456,0
+NAT.US,D,20071029,000000,16.1383,16.4723,16.1286,16.4616,824584.34066057,0
+NAT.US,D,20071030,000000,16.4983,16.5826,16.0705,16.1653,917126.09725538,0
+NAT.US,D,20071031,000000,16.2041,16.8759,16.2003,16.8498,836297.96405363,0
+NAT.US,D,20071101,000000,16.724,16.724,16.3309,16.511,730901.17720073,0
+NAT.US,D,20071102,000000,16.7763,16.7763,16.3532,16.511,586920.70652053,0
+NAT.US,D,20071105,000000,15.9824,16.4616,15.8982,16.0772,1259911.7542428,0
+NAT.US,D,20071106,000000,16.2496,16.2496,15.6746,15.6746,1089235.7912371,0
+NAT.US,D,20071107,000000,15.6746,15.6746,14.5409,14.7723,2147240.4181631,0
+NAT.US,D,20071108,000000,14.6987,15.1364,14.627,15.1364,1088061.3300557,0
+NAT.US,D,20071109,000000,15.0268,15.1276,14.7471,15.1101,682543.74517722,0
+NAT.US,D,20071112,000000,14.5254,14.598,14.2602,14.3637,1741399.5207518,0
+NAT.US,D,20071113,000000,14.2524,14.8071,14.2524,14.8071,781972.16201556,0
+NAT.US,D,20071114,000000,14.663,14.8071,14.1536,14.2747,888202.53741152,0
+NAT.US,D,20071115,000000,14.1373,14.3803,13.9495,14.2912,765955.27979924,0
+NAT.US,D,20071116,000000,14.4431,14.4431,13.8013,14.0917,1297844.681215,0
+NAT.US,D,20071119,000000,13.5448,13.8081,13.2118,13.7355,1116445.6913624,0
+NAT.US,D,20071120,000000,13.5979,13.7615,12.9774,13.3859,1122180.6152671,0
+NAT.US,D,20071121,000000,13.3366,13.3366,12.8467,13.0742,999257.81006224,0
+NAT.US,D,20071123,000000,13.3094,14.4363,13.3094,14.328,1173501.57335,0
+NAT.US,D,20071126,000000,14.2099,15.2438,14.2099,14.5312,1872625.1570707,0
+NAT.US,D,20071127,000000,14.5516,14.8207,14.3909,14.63,664884.47661214,0
+NAT.US,D,20071128,000000,14.6929,15.4509,14.6929,15.3774,1241837.2408273,0
+NAT.US,D,20071129,000000,15.4509,15.7646,15.3038,15.3909,852797.23270068,0
+NAT.US,D,20071130,000000,15.6407,15.6871,14.4266,14.8991,1162867.3799786,0
+NAT.US,D,20071203,000000,14.871,14.9553,13.9349,14.0095,900952.20703592,0
+NAT.US,D,20071204,000000,14.0423,14.0423,13.7868,13.869,535095.67011161,0
+NAT.US,D,20071205,000000,14.0568,14.2349,13.8371,13.9804,826421.95406587,0
+NAT.US,D,20071206,000000,13.9223,14.3734,13.9223,14.021,693146.95012694,0
+NAT.US,D,20071207,000000,14.2243,15.1364,14.2243,15.0927,932411.65272017,0
+NAT.US,D,20071210,000000,15.3425,15.5701,15.0453,15.1547,1251993.1795574,0
+NAT.US,D,20071211,000000,15.2099,15.3774,14.7036,14.7588,704834.74983528,0
+NAT.US,D,20071212,000000,15.0308,15.3977,14.7849,15.0772,505865.32489318,0
+NAT.US,D,20071213,000000,14.935,15.177,14.417,14.935,655168.57346971,0
+NAT.US,D,20071214,000000,14.9097,15.2215,14.5409,14.7471,610973.9194245,0
+NAT.US,D,20071217,000000,14.63,15.3512,14.6184,14.7878,658750.83501531,0
+NAT.US,D,20071218,000000,14.9388,15.4549,14.8797,15.3154,935747.03983976,0
+NAT.US,D,20071219,000000,15.2583,15.9873,15.1131,15.8362,1054674.4045432,0
+NAT.US,D,20071220,000000,15.875,15.875,14.8207,15.3221,1143359.135587,0
+NAT.US,D,20071221,000000,15.5391,15.8953,15.235,15.6098,752638.5220582,0
+NAT.US,D,20071224,000000,15.4587,15.6746,15.2438,15.2883,421782.37446819,0
+NAT.US,D,20071226,000000,15.3687,15.3687,15.1421,15.1692,467544.00970273,0
+NAT.US,D,20071227,000000,15.1334,15.1604,14.6813,14.902,607129.28924206,0
+NAT.US,D,20071228,000000,14.9194,15.1364,14.6687,14.6687,498239.074319,0
+NAT.US,D,20071231,000000,14.5061,14.6687,14.1576,14.2912,850863.55518818,0
+NAT.US,D,20080102,000000,14.297,14.7811,14.297,14.5603,591513.19061273,0
+NAT.US,D,20080103,000000,14.7423,14.935,14.4034,14.5312,595938.3372279,0
+NAT.US,D,20080104,000000,14.3183,14.598,14.2409,14.2805,773747.83490307,0
+NAT.US,D,20080107,000000,14.3909,14.3909,13.7171,13.8846,631370.49857085,0
+NAT.US,D,20080108,000000,13.9349,14.0095,13.5611,13.6261,508415.67199701,0
+NAT.US,D,20080109,000000,13.5051,13.8051,13.11,13.5128,837438.33797126,0
+NAT.US,D,20080110,000000,13.3037,13.7519,13.113,13.1788,893131.76235258,0
+NAT.US,D,20080111,000000,13.3037,14.0182,13.2998,13.7258,1073102.1859659,0
+NAT.US,D,20080114,000000,13.8468,13.93,13.6086,13.7355,532827.31764502,0
+NAT.US,D,20080115,000000,13.5012,13.5012,13.0664,13.142,1043553.6929516,0
+NAT.US,D,20080116,000000,13.0664,13.2804,12.5553,13.0007,868198.47827306,0
+NAT.US,D,20080117,000000,12.9774,13.1468,12.199,12.2165,846678.0523673,0
+NAT.US,D,20080118,000000,12.2213,12.565,12.0239,12.4256,928424.47579801,0
+NAT.US,D,20080122,000000,11.2194,12.4111,11.2136,12.3084,1277335.5108031,0
+NAT.US,D,20080123,000000,11.8573,12.565,11.8573,12.4421,1272817.398923,0
+NAT.US,D,20080124,000000,12.536,12.7964,12.4111,12.5253,762331.70035808,0
+NAT.US,D,20080125,000000,12.6793,13.0627,12.6579,12.7509,821082.6490113,0
+NAT.US,D,20080128,000000,12.6173,13.0664,12.6173,12.9861,587605.55063955,0
+NAT.US,D,20080129,000000,13.051,13.3908,12.9532,13.0927,645390.69348392,0
+NAT.US,D,20080130,000000,13.2698,13.5534,13.081,13.1352,622574.95155216,0
+NAT.US,D,20080131,000000,13.0664,13.7296,13.0664,13.5941,742363.79437823,0
+NAT.US,D,20080201,000000,13.7122,13.9262,13.355,13.6532,345018.88924278,0
+NAT.US,D,20080204,000000,13.5873,13.7615,13.3821,13.5389,347647.7403482,0
+NAT.US,D,20080205,000000,13.5012,13.5448,13.051,13.051,671605.8652734,0
+NAT.US,D,20080206,000000,13.1749,13.5235,13.0742,13.1207,355641.72019289,0
+NAT.US,D,20080207,000000,13.022,13.5534,13.022,13.4285,368488.48687188,0
+NAT.US,D,20080208,000000,13.414,13.6968,13.2591,13.3617,339310.82197029,0
+NAT.US,D,20080211,000000,13.3617,13.6842,13.1962,13.5098,629732.24401164,0
+NAT.US,D,20080212,000000,13.4238,13.4238,12.7693,12.8787,1644432.6175419,0
+NAT.US,D,20080213,000000,13.0268,13.4044,12.8865,13.3094,1004366.767849,0
+NAT.US,D,20080214,000000,13.3094,13.7102,13.2853,13.5873,785961.4048325,0
+NAT.US,D,20080215,000000,13.5767,13.7102,13.113,13.1924,531175.63476975,0
+NAT.US,D,20080219,000000,13.5098,13.6261,13.2204,13.4431,966410.08308696,0
+NAT.US,D,20080220,000000,13.2078,13.5012,13.1168,13.4731,775454.26398996,0
+NAT.US,D,20080221,000000,13.4575,13.5012,12.9532,13.0114,749140.9621985,0
+NAT.US,D,20080222,000000,13.0114,13.0268,12.5457,12.87,641133.91729319,0
+NAT.US,D,20080225,000000,12.901,12.9726,12.5843,12.8428,598845.051181,0
+NAT.US,D,20080226,000000,12.7412,13.0568,12.6347,12.9213,595875.32743716,0
+NAT.US,D,20080227,000000,12.8206,12.9532,12.6347,12.9251,669659.79239223,0
+NAT.US,D,20080228,000000,12.7964,12.9484,12.6599,12.777,729757.70444093,0
+NAT.US,D,20080229,000000,12.7364,12.7364,12.2368,12.3423,559952.51608435,0
+NAT.US,D,20080303,000000,12.3704,12.3704,11.9192,12.1303,486360.17934367,0
+NAT.US,D,20080304,000000,12.1303,12.1826,11.6152,11.8573,839021.84631884,0
+NAT.US,D,20080305,000000,12.0393,12.1303,11.7556,12.0974,1075334.3852738,0
+NAT.US,D,20080306,000000,12.0558,12.1884,11.7141,11.7556,618696.23410586,0
+NAT.US,D,20080307,000000,11.7547,11.896,11.4498,11.5699,812027.83219794,0
+NAT.US,D,20080310,000000,11.5834,11.7489,11.1535,11.2232,536746.3200395,0
+NAT.US,D,20080311,000000,11.2832,11.7556,11.2832,11.7489,738874.49809766,0
+NAT.US,D,20080312,000000,11.7179,11.8215,11.3704,11.4158,571795.25790107,0
+NAT.US,D,20080313,000000,11.3229,12.0509,11.2832,12.0113,482651.89821659,0
+NAT.US,D,20080314,000000,12.0161,12.0161,11.2454,11.4546,624638.7804357,0
+NAT.US,D,20080317,000000,11.109,11.8679,11.109,11.3578,759185.34261069,0
+NAT.US,D,20080318,000000,11.3975,12.0239,11.3975,12.0239,623319.70661975,0
+NAT.US,D,20080319,000000,12.2165,12.2165,11.4265,11.4265,506210.32932116,0
+NAT.US,D,20080320,000000,11.3878,12.2813,11.3878,12.1555,1231017.1169258,0
+NAT.US,D,20080324,000000,12.1574,12.7528,12.0859,12.6318,814740.35204187,0
+NAT.US,D,20080325,000000,12.4208,12.7451,12.4111,12.4459,527840.24765015,0
+NAT.US,D,20080326,000000,12.4111,12.4944,12.2272,12.4498,383472.42169903,0
+NAT.US,D,20080327,000000,12.5214,12.7964,12.4537,12.5786,552464.68046033,0
+NAT.US,D,20080328,000000,12.5398,12.7141,12.3636,12.4256,383212.11895695,0
+NAT.US,D,20080331,000000,12.2039,12.319,12.1042,12.1932,359887.13396234,0
+NAT.US,D,20080401,000000,12.1506,12.6686,12.1506,12.6173,516944.7185893,0
+NAT.US,D,20080402,000000,13.1004,13.4925,12.9591,13.3966,1374433.5983315,0
+NAT.US,D,20080403,000000,13.2398,13.4285,13.1168,13.2698,600394.47226474,0
+NAT.US,D,20080404,000000,13.4925,13.4925,13.2175,13.3317,471126.27124834,0
+NAT.US,D,20080407,000000,13.4925,13.4925,13.2804,13.3617,309536.11347776,0
+NAT.US,D,20080408,000000,13.3908,13.5128,13.2853,13.4925,429629.67578363,0
+NAT.US,D,20080409,000000,13.4925,13.6086,13.3685,13.3685,464344.97163851,0
+NAT.US,D,20080410,000000,13.4199,13.6929,13.3821,13.6339,415185.97244101,0
+NAT.US,D,20080411,000000,13.8148,13.8187,13.3908,13.4285,599666.24435538,0
+NAT.US,D,20080414,000000,13.3094,13.7693,13.3094,13.7258,339777.7141902,0
+NAT.US,D,20080415,000000,13.8265,13.8787,13.7615,13.8603,403280.22083355,0
+NAT.US,D,20080416,000000,13.9349,14.0782,13.8739,14.0782,433275.98006736,0
+NAT.US,D,20080417,000000,13.9892,14.3657,13.9892,14.3077,496596.68797024,0
+NAT.US,D,20080418,000000,14.3734,14.7588,14.3077,14.7539,779859.78460473,0
+NAT.US,D,20080421,000000,14.6087,14.996,14.415,14.9137,587661.32979855,0
+NAT.US,D,20080422,000000,14.7616,14.9775,14.719,14.8681,539942.25926155,0
+NAT.US,D,20080423,000000,14.902,14.9553,14.7423,14.8333,536258.76887182,0
+NAT.US,D,20080424,000000,14.8497,14.996,14.3967,14.9194,486962.38767155,0
+NAT.US,D,20080425,000000,14.9553,14.9553,14.6184,14.6513,418201.14586996,0
+NAT.US,D,20080428,000000,14.6357,15.0414,14.6357,15.0356,509744.04233947,0
+NAT.US,D,20080429,000000,14.9495,15.0268,14.5641,14.6233,560564.02093874,0
+NAT.US,D,20080430,000000,14.6416,14.8594,14.5003,14.6852,631477.92509932,0
+NAT.US,D,20080501,000000,14.7036,15.1334,14.6774,14.9814,712985.73768314,0
+NAT.US,D,20080502,000000,14.9901,15.6378,14.9901,15.5565,1075840.5294945,0
+NAT.US,D,20080505,000000,15.6794,15.8982,15.4587,15.6794,961161.67740264,0
+NAT.US,D,20080506,000000,15.7423,16.3494,15.7007,16.3019,1233872.1835095,0
+NAT.US,D,20080507,000000,16.2854,16.5275,16.0909,16.1082,939056.60327462,0
+NAT.US,D,20080508,000000,16.3019,16.3019,15.9291,15.9543,860492.69074992,0
+NAT.US,D,20080509,000000,16.7879,17.1994,16.7686,17.1199,4581342.7216645,0
+NAT.US,D,20080512,000000,17.4055,17.7879,17.1161,17.4539,2634211.0694138,0
+NAT.US,D,20080513,000000,16.7686,16.9757,16.6562,16.7723,4791017.6133478,0
+NAT.US,D,20080514,000000,16.9787,17.0503,16.6088,16.7686,1988111.7740209,0
+NAT.US,D,20080515,000000,16.9787,17.0532,16.7686,16.9408,1800819.8193132,0
+NAT.US,D,20080516,000000,17.0841,17.2031,16.9834,17.1858,1968068.4628815,0
+NAT.US,D,20080519,000000,17.4161,17.8122,17.2913,17.5711,2907504.1578481,0
+NAT.US,D,20080520,000000,18.181,18.2923,17.7734,18.2342,4412070.5341607,0
+NAT.US,D,20080521,000000,18.0986,18.1172,17.2061,17.3494,3026080.3204392,0
+NAT.US,D,20080522,000000,17.5237,17.5284,16.9264,17.1654,2502635.26393,0
+NAT.US,D,20080523,000000,17.1199,17.1199,16.147,16.5681,1642901.7895111,0
+NAT.US,D,20080527,000000,16.4674,16.7686,16.4025,16.6833,1114435.5757431,0
+NAT.US,D,20080528,000000,16.8973,16.9834,16.511,16.6765,1006666.1087373,0
+NAT.US,D,20080529,000000,16.6562,16.8391,16.5681,16.6136,842634.06333874,0
+NAT.US,D,20080530,000000,16.5874,16.7686,16.5043,16.662,1231969.4944186,0
+NAT.US,D,20080602,000000,16.6765,16.8286,16.3735,16.5497,882424.22971656,0
+NAT.US,D,20080603,000000,16.5826,16.6562,16.3396,16.5362,589322.30920033,0
+NAT.US,D,20080604,000000,16.417,16.8005,16.3309,16.4916,896842.10937444,0
+NAT.US,D,20080605,000000,16.5043,16.8043,16.5043,16.8043,698430.47602249,0
+NAT.US,D,20080606,000000,16.6388,16.9204,16.5826,16.5826,871571.05149866,0
+NAT.US,D,20080609,000000,16.7424,16.8073,16.3232,16.511,668791.08363795,0
+NAT.US,D,20080610,000000,16.3571,16.4616,15.8169,15.9176,999547.03533121,0
+NAT.US,D,20080611,000000,15.9418,15.9418,15.0268,15.4016,1827112.4621569,0
+NAT.US,D,20080612,000000,15.4587,15.9824,15.4549,15.7297,813784.8757069,0
+NAT.US,D,20080613,000000,15.8169,16.481,15.7394,16.4462,800956.70208093,0
+NAT.US,D,20080616,000000,16.4539,16.8701,16.4462,16.8073,986593.87507115,0
+NAT.US,D,20080617,000000,17.0338,17.6156,16.9893,17.3213,2223534.9452738,0
+NAT.US,D,20080618,000000,17.3329,17.5139,17.0677,17.4636,1248033.8922149,0
+NAT.US,D,20080619,000000,17.5101,17.5284,17.1528,17.2622,956949.31794966,0
+NAT.US,D,20080620,000000,17.3552,17.4539,16.9408,16.9893,1227939.9666536,0
+NAT.US,D,20080623,000000,17.0463,17.2031,16.6214,16.8266,988694.8900607,0
+NAT.US,D,20080624,000000,16.662,16.662,16.0676,16.0676,1232632.6466425,0
+NAT.US,D,20080625,000000,16.0947,16.423,15.9524,16.2652,984631.27503174,0
+NAT.US,D,20080626,000000,16.0405,16.4132,16.0405,16.2235,957444.09974906,0
+NAT.US,D,20080627,000000,16.1547,16.5313,16.1122,16.5313,1715349.6205446,0
+NAT.US,D,20080630,000000,16.7627,17.1721,16.5497,16.9051,2185513.1848262,0
+NAT.US,D,20080701,000000,16.9051,17.4636,16.3629,17.4114,1589626.4949678,0
+NAT.US,D,20080702,000000,17.3668,17.3668,16.4867,16.5778,1383044.2477675,0
+NAT.US,D,20080703,000000,16.3183,16.3677,15.3358,15.4867,1709528.9620066,0
+NAT.US,D,20080707,000000,16.1082,16.3977,15.4229,15.6504,1535545.501461,0
+NAT.US,D,20080708,000000,15.7211,16.2235,15.4587,16.2235,1281171.8774064,0
+NAT.US,D,20080709,000000,16.2563,16.4703,15.8982,15.9573,1126528.290828,0
+NAT.US,D,20080710,000000,16.2749,16.4761,15.8565,16.1703,1111425.5670512,0
+NAT.US,D,20080711,000000,16.5439,16.7366,16.1122,16.7366,1322760.4051888,0
+NAT.US,D,20080714,000000,16.7686,16.8634,16.5043,16.6997,998102.97488116,0
+NAT.US,D,20080715,000000,16.6775,16.7627,16.0541,16.4703,928135.25052904,0
+NAT.US,D,20080716,000000,16.5043,16.7483,16.2854,16.724,994645.69996965,0
+NAT.US,D,20080717,000000,16.7956,16.9611,16.3019,16.7956,1553090.1128658,0
+NAT.US,D,20080718,000000,16.8179,17.0812,16.6136,16.8547,1073526.7273428,0
+NAT.US,D,20080721,000000,16.9504,17.0706,16.7424,17.0144,720336.1913044,0
+NAT.US,D,20080722,000000,16.8847,17.3107,16.7483,17.302,1265370.8811945,0
+NAT.US,D,20080723,000000,17.6311,17.9205,17.3494,17.8189,2379530.6599848,0
+NAT.US,D,20080724,000000,17.8566,17.8566,17.2913,17.3329,1429563.0334384,0
+NAT.US,D,20080725,000000,17.4384,17.8006,17.1994,17.4801,834212.44327491,0
+NAT.US,D,20080728,000000,17.634,18.0203,17.3107,17.7802,1067994.2611264,0
+NAT.US,D,20080729,000000,18.0251,18.0251,17.3417,17.5237,995841.8530463,0
+NAT.US,D,20080730,000000,17.3842,17.8006,17.2031,17.4161,1013389.5632933,0
+NAT.US,D,20080731,000000,17.2758,17.5527,17.0763,17.3842,1087219.4779335,0
+NAT.US,D,20080801,000000,17.4461,17.4734,16.8654,16.9234,1127081.9506286,0
+NAT.US,D,20080804,000000,16.9787,16.9787,15.9543,16.2632,2027243.9529118,0
+NAT.US,D,20080805,000000,16.2652,16.5313,16.0772,16.3571,918004.10253617,0
+NAT.US,D,20080806,000000,16.3571,17.3707,16.1441,17.0677,1103208.4705704,0
+NAT.US,D,20080807,000000,17.0677,17.0677,16.3309,16.6514,1263051.9143058,0
+NAT.US,D,20080808,000000,16.235,16.417,15.9631,16.1605,2162960.8444787,0
+NAT.US,D,20080811,000000,16.2235,16.6514,16.2041,16.2283,1349832.9233114,0
+NAT.US,D,20080812,000000,16.2448,16.451,16.1605,16.3629,910812.72281283,0
+NAT.US,D,20080813,000000,16.6484,16.9834,16.388,16.9051,1273806.9625218,0
+NAT.US,D,20080814,000000,16.9011,17.3552,16.9011,17.3281,893841.39720893,0
+NAT.US,D,20080815,000000,17.4384,17.5711,16.935,17.1441,974124.13418921,0
+NAT.US,D,20080818,000000,17.5024,17.5237,16.967,17.0628,1436739.9518983,0
+NAT.US,D,20080819,000000,16.175,16.2854,15.5302,16.1044,1712107.19869,0
+NAT.US,D,20080820,000000,16.117,16.3049,15.3289,15.7646,1256123.9361668,0
+NAT.US,D,20080821,000000,15.7075,15.8305,14.7539,15.1334,2005528.2999495,0
+NAT.US,D,20080822,000000,15.2177,15.2438,14.7423,14.7994,1259132.9119114,0
+NAT.US,D,20080825,000000,14.7665,15.3154,14.415,14.5061,1271309.2957348,0
+NAT.US,D,20080826,000000,14.57,14.7539,14.4016,14.627,960541.90896915,0
+NAT.US,D,20080827,000000,14.8052,15.3068,14.7878,15.2583,1334579.3892156,0
+NAT.US,D,20080828,000000,15.3221,15.6038,15.2438,15.5815,1135965.2981753,0
+NAT.US,D,20080829,000000,15.5815,15.6746,15.2438,15.3221,623465.35220161,0
+NAT.US,D,20080902,000000,15.5206,15.5206,14.8071,14.9814,1033411.1825374,0
+NAT.US,D,20080903,000000,14.9872,15.5448,14.8071,15.0308,1147198.6010325,0
+NAT.US,D,20080904,000000,14.9388,15.2438,14.6087,14.8797,778910.50595408,0
+NAT.US,D,20080905,000000,15.0211,15.0211,13.9892,14.4626,1564417.4139353,0
+NAT.US,D,20080908,000000,14.7036,14.8497,14.082,14.1876,1010614.0336587,0
+NAT.US,D,20080909,000000,14.1876,14.1876,12.4111,12.5903,2840057.8580729,0
+NAT.US,D,20080910,000000,13.6038,13.7838,13.0664,13.7402,2440460.0946817,0
+NAT.US,D,20080911,000000,13.8013,14.3927,13.5012,14.0598,1714962.2652736,0
+NAT.US,D,20080912,000000,13.9223,14.5003,13.9223,14.3153,946161.21541727,0
+NAT.US,D,20080915,000000,14.2349,14.2349,13.0869,13.1788,1306266.3012788,0
+NAT.US,D,20080916,000000,13.0869,13.4285,12.9358,13.1507,1827045.3205765,0
+NAT.US,D,20080917,000000,13.0664,13.3454,12.3123,12.3297,2138038.9228204,0
+NAT.US,D,20080918,000000,12.536,13.8496,12.3472,13.8468,1925737.2459265,0
+NAT.US,D,20080919,000000,14.3763,15.6407,13.7171,15.601,3767563.0106946,0
+NAT.US,D,20080922,000000,15.2467,15.3821,14.5216,14.9446,1154899.2238186,0
+NAT.US,D,20080923,000000,14.6687,14.9814,14.0878,14.8284,849640.54547941,0
+NAT.US,D,20080924,000000,14.8207,15.146,14.6416,15.0927,625727.50698388,0
+NAT.US,D,20080925,000000,15.1334,15.2438,14.8497,15.0927,683011.6703445,0
+NAT.US,D,20080926,000000,14.4663,14.7723,14.3077,14.57,701591.29503331,0
+NAT.US,D,20080929,000000,14.4034,14.4034,13.0664,13.3908,1534276.0091196,0
+NAT.US,D,20080930,000000,13.4199,14.1953,13.1507,13.9629,1145554.1487889,0
+NAT.US,D,20081001,000000,13.9542,14.0966,13.5496,14.0878,656210.81738537,0
+NAT.US,D,20081002,000000,13.9804,14.0753,13.1352,13.3395,974695.35409541,0
+NAT.US,D,20081003,000000,13.5012,14.0345,12.8883,12.9165,879722.03934651,0
+NAT.US,D,20081006,000000,12.5214,12.6173,9.80396,12.3423,2826785.5170695,0
+NAT.US,D,20081007,000000,12.536,12.8467,11.3307,11.4062,1495122.1383336,0
+NAT.US,D,20081008,000000,10.8921,12.4024,10.4487,11.9048,2586477.5376134,0
+NAT.US,D,20081009,000000,12.0762,12.7993,10.6674,10.682,1496590.989521,0
+NAT.US,D,20081010,000000,10.0209,10.8002,9.58036,10.6994,2616404.089372,0
+NAT.US,D,20081013,000000,11.3229,12.2997,11.3229,12.2997,1797919.3030445,0
+NAT.US,D,20081014,000000,12.9958,13.2804,11.8892,12.3491,1367042.8597621,0
+NAT.US,D,20081015,000000,12.3046,12.3046,11.2949,11.2949,1062212.8545894,0
+NAT.US,D,20081016,000000,11.3452,12.199,11.078,12.1622,1719496.9043121,0
+NAT.US,D,20081017,000000,11.8215,13.0424,11.7556,11.9803,1503733.820717,0
+NAT.US,D,20081020,000000,12.6841,12.6841,12.1506,12.4992,1127934.1322247,0
+NAT.US,D,20081021,000000,12.626,12.8051,12.1932,12.4459,1163876.5695778,0
+NAT.US,D,20081022,000000,12.2039,12.4111,11.5669,11.9048,1079726.4775726,0
+NAT.US,D,20081023,000000,11.8456,12.3889,11.1487,11.6888,1788785.9822295,0
+NAT.US,D,20081024,000000,11.1022,11.7325,10.7624,11.0741,1159505.1362269,0
+NAT.US,D,20081027,000000,10.9541,11.3297,10.6674,10.804,846187.40235745,0
+NAT.US,D,20081028,000000,11.0325,11.5379,10.4487,11.5379,1055167.1204479,0
+NAT.US,D,20081029,000000,11.958,12.5214,11.5562,11.929,949621.58917095,0
+NAT.US,D,20081030,000000,12.2562,12.6725,12.0859,12.6686,908581.55645225,0
+NAT.US,D,20081031,000000,12.6686,13.0627,12.3801,12.9116,1216668.444743,0
+NAT.US,D,20081103,000000,13.2998,13.8148,13.0927,13.3802,1308769.1328026,0
+NAT.US,D,20081104,000000,13.8429,14.3376,13.7171,13.9998,1359490.9814,0
+NAT.US,D,20081105,000000,13.9349,13.9716,13.2175,13.2553,942744.22545392,0
+NAT.US,D,20081106,000000,13.0664,13.1294,12.2446,12.5843,1098099.5127836,0
+NAT.US,D,20081107,000000,13.11,14.57,12.7964,13.6339,3504568.4077302,0
+NAT.US,D,20081110,000000,14.3657,14.8071,13.081,13.5611,1746471.2924326,0
+NAT.US,D,20081111,000000,13.4112,13.9096,13.173,13.3366,1267123.7929139,0
+NAT.US,D,20081112,000000,14.082,14.2912,13.5873,14.0568,2790132.4119127,0
+NAT.US,D,20081113,000000,14.1576,14.871,13.6222,14.871,2966708.5704051,0
+NAT.US,D,20081114,000000,14.663,14.8052,14.3734,14.5061,1757062.1020136,0
+NAT.US,D,20081117,000000,14.7588,15.3774,14.6087,14.931,2758742.1737034,0
+NAT.US,D,20081118,000000,15.2545,15.2795,14.0385,14.4944,3258912.8596402,0
+NAT.US,D,20081119,000000,13.6532,13.6532,12.626,12.87,3179835.572263,0
+NAT.US,D,20081120,000000,12.5273,12.5273,10.9298,11.4585,4001570.0110769,0
+NAT.US,D,20081121,000000,11.9397,11.9397,10.4671,11.2319,3204943.4244514,0
+NAT.US,D,20081124,000000,11.7401,12.1622,11.4614,11.929,1761974.7997964,0
+NAT.US,D,20081125,000000,12.5593,12.5593,11.6008,12.2959,1398464.086393,0
+NAT.US,D,20081126,000000,11.9803,12.7587,11.9764,12.505,1417719.2586742,0
+NAT.US,D,20081128,000000,12.4169,12.7315,12.2523,12.7315,536239.14287142,0
+NAT.US,D,20081201,000000,12.4324,12.4324,11.413,11.4798,1619538.5854631,0
+NAT.US,D,20081202,000000,11.7325,11.9067,11.2194,11.7916,1780650.4885925,0
+NAT.US,D,20081203,000000,11.6705,12.6318,11.4875,12.5214,2235734.0539398,0
+NAT.US,D,20081204,000000,12.598,13.0461,12.3549,12.93,1889392.992039,0
+NAT.US,D,20081205,000000,12.7693,13.7558,11.9977,13.4828,2388147.5071051,0
+NAT.US,D,20081208,000000,13.7296,14.1749,13.6386,14.0182,1898115.1997929,0
+NAT.US,D,20081209,000000,14.1499,14.5893,13.9349,14.173,2790251.2008624,0
+NAT.US,D,20081210,000000,14.4403,15.0211,14.2186,14.8594,2483848.016816,0
+NAT.US,D,20081211,000000,15.1954,15.4587,13.9349,14.2186,3869720.4745351,0
+NAT.US,D,20081212,000000,13.5235,14.4789,13.5012,14.4576,1913323.2842035,0
+NAT.US,D,20081215,000000,14.7588,14.7588,13.8787,14.2689,1816606.3542617,0
+NAT.US,D,20081216,000000,14.7811,15.2641,14.6126,15.0551,2857568.382214,0
+NAT.US,D,20081217,000000,15.0647,15.6251,15.0268,15.4034,2171947.4867645,0
+NAT.US,D,20081218,000000,15.6794,15.6794,14.8953,15.1004,2599079.495761,0
+NAT.US,D,20081219,000000,15.3068,15.3977,14.8071,14.9998,1481638.0431155,0
+NAT.US,D,20081222,000000,14.8497,14.8497,13.5873,13.9765,2904190.4626236,0
+NAT.US,D,20081223,000000,14.1536,14.5216,14.0162,14.2805,2058380.0860633,0
+NAT.US,D,20081224,000000,14.2844,14.5119,14.0753,14.3512,909040.18509304,0
+NAT.US,D,20081226,000000,14.5061,14.8071,14.3376,14.6087,1098733.7424805,0
+NAT.US,D,20081229,000000,14.6513,14.6929,14.265,14.4983,1115449.9300792,0
+NAT.US,D,20081230,000000,14.5893,14.5893,14.2602,14.5893,1177930.8517548,0
+NAT.US,D,20081231,000000,14.5641,14.7616,14.3734,14.6987,1376169.9828927,0
+NAT.US,D,20090102,000000,14.719,15.1179,14.6987,14.9775,1511038.8246531,0
+NAT.US,D,20090105,000000,15.0366,16.1867,15.0366,16.0472,4072838.216192,0
+NAT.US,D,20090106,000000,16.3309,16.572,15.8082,16.0105,2669333.3465399,0
+NAT.US,D,20090107,000000,15.8032,15.8818,15.2467,15.4549,2496072.9491666,0
+NAT.US,D,20090108,000000,14.1266,14.3183,14.0491,14.2409,8815698.7893099,0
+NAT.US,D,20090109,000000,14.4489,14.627,14.1856,14.1856,3059537.4863742,0
+NAT.US,D,20090112,000000,14.2602,14.3657,13.9349,14.0278,1944736.2472553,0
+NAT.US,D,20090113,000000,14.1905,14.3463,13.9349,14.2476,1494141.8712613,0
+NAT.US,D,20090114,000000,14.2409,14.5003,13.9396,14.1633,2119496.4842377,0
+NAT.US,D,20090115,000000,14.2302,14.2409,13.2301,13.8787,2356173.6536211,0
+NAT.US,D,20090116,000000,14.0036,14.173,13.2641,13.6222,1602117.9277449,0
+NAT.US,D,20090120,000000,13.4789,13.6842,12.9464,13.0268,2233240.5189424,0
+NAT.US,D,20090121,000000,13.1555,13.6445,13.0664,13.4575,2285211.2009331,0
+NAT.US,D,20090122,000000,13.2804,13.2804,12.5398,12.6686,3070734.6360727,0
+NAT.US,D,20090123,000000,12.4779,12.9165,12.2959,12.777,1495207.8729669,0
+NAT.US,D,20090126,000000,12.8051,13.2078,12.4169,12.5457,1815818.2154038,0
+NAT.US,D,20090127,000000,12.5786,12.8865,12.3491,12.3772,1812025.2325908,0
+NAT.US,D,20090128,000000,12.5214,12.8137,12.4537,12.781,1517528.8330992,0
+NAT.US,D,20090129,000000,12.5214,13.0927,12.503,12.9774,1785309.0813175,0
+NAT.US,D,20090130,000000,13.1372,13.2804,12.4111,12.4807,2218194.6072719,0
+NAT.US,D,20090202,000000,12.476,12.476,11.9764,12.0859,2380976.7863295,0
+NAT.US,D,20090203,000000,12.0946,12.5214,12.0946,12.4256,1620489.9300085,0
+NAT.US,D,20090204,000000,12.4644,12.8883,12.3356,12.3801,1643778.7618445,0
+NAT.US,D,20090205,000000,12.4111,12.6725,12.2039,12.476,1232521.0883245,0
+NAT.US,D,20090206,000000,12.5214,12.9251,12.5214,12.8254,1257702.2797774,0
+NAT.US,D,20090209,000000,12.9726,13.173,12.9416,13.1207,1305069.1152548,0
+NAT.US,D,20090210,000000,13.1294,13.3685,12.3317,12.5553,1527891.3613073,0
+NAT.US,D,20090211,000000,12.565,12.9358,12.5253,12.7267,1196762.5156066,0
+NAT.US,D,20090212,000000,13.0627,13.0627,12.2959,12.901,989543.97281459,0
+NAT.US,D,20090213,000000,13.1962,13.3821,12.3046,13.1507,2841532.9069445,0
+NAT.US,D,20090217,000000,13.0568,13.0568,12.6318,12.6318,1766932.9472645,0
+NAT.US,D,20090218,000000,12.6754,12.7587,12.2165,12.4847,1566819.0166151,0
+NAT.US,D,20090219,000000,12.6318,12.901,12.5214,12.6211,1311181.0649564,0
+NAT.US,D,20090220,000000,12.2407,12.781,12.2407,12.5524,1816446.2474165,0
+NAT.US,D,20090223,000000,12.4992,12.6318,11.5959,11.6095,2203500.930661,0
+NAT.US,D,20090224,000000,11.5862,12.1622,11.3385,12.0606,1898204.0332684,0
+NAT.US,D,20090225,000000,12.0974,12.1109,11.6308,11.8022,1402567.9863701,0
+NAT.US,D,20090226,000000,11.8776,12.0161,11.4023,11.4498,1121226.1718794,0
+NAT.US,D,20090227,000000,11.3172,11.4759,11.018,11.1196,1424414.8236508,0
+NAT.US,D,20090302,000000,10.8883,10.9231,10.0682,10.2357,3067332.1073728,0
+NAT.US,D,20090303,000000,10.3036,10.4894,9.69168,9.95497,1924895.3938044,0
+NAT.US,D,20090304,000000,10.6046,11.4265,10.5485,11.3007,2397820.0264572,0
+NAT.US,D,20090305,000000,11.0442,11.1061,10.3413,10.4671,1914736.3562319,0
+NAT.US,D,20090306,000000,10.5,10.8573,10.2357,10.5436,1308363.1844787,0
+NAT.US,D,20090309,000000,10.2813,10.6211,10.1254,10.2038,1609250.429467,0
+NAT.US,D,20090310,000000,10.775,11.1022,10.4061,10.804,1487953.4834528,0
+NAT.US,D,20090311,000000,10.897,10.9899,10.4487,10.6617,1069521.9903151,0
+NAT.US,D,20090312,000000,10.7402,10.9774,10.438,10.9095,1819403.5757917,0
+NAT.US,D,20090313,000000,11.2087,11.3172,10.6327,10.8767,1159109.5173769,0
+NAT.US,D,20090316,000000,10.9996,11.291,10.8883,10.927,1188923.4778701,0
+NAT.US,D,20090317,000000,11.1391,11.3355,10.7915,11.3355,1344573.1552057,0
+NAT.US,D,20090318,000000,11.4498,11.7053,10.9774,11.5611,1534442.3136493,0
+NAT.US,D,20090319,000000,11.8022,12.5737,11.8022,12.319,1947264.9024639,0
+NAT.US,D,20090320,000000,12.3686,12.5457,11.6095,11.6657,1334029.8612046,0
+NAT.US,D,20090323,000000,12.0306,12.598,11.8176,12.598,1388244.1049245,0
+NAT.US,D,20090324,000000,13.0336,13.2204,12.536,12.6599,3920646.8467154,0
+NAT.US,D,20090325,000000,13.2368,13.324,12.7412,13.324,2461480.5740511,0
+NAT.US,D,20090326,000000,13.5448,13.7355,13.3279,13.7355,2609252.9945968,0
+NAT.US,D,20090327,000000,13.5893,13.5893,12.9416,12.9678,2590526.6913788,0
+NAT.US,D,20090330,000000,12.6725,12.8467,12.2165,12.7924,1612796.537854,0
+NAT.US,D,20090331,000000,12.9078,13.0927,12.4644,12.7587,1681022.712908,0
+NAT.US,D,20090401,000000,12.4324,12.9358,12.4111,12.777,1338176.1120246,0
+NAT.US,D,20090402,000000,12.9958,13.2804,12.9726,13.2591,2109248.6131898,0
+NAT.US,D,20090403,000000,13.3521,13.7945,13.2175,13.446,1810741.278986,0
+NAT.US,D,20090406,000000,13.3279,13.3454,12.8883,13.1788,1122871.6570703,0
+NAT.US,D,20090407,000000,12.9726,13.1294,12.6347,12.7412,1557404.7341103,0
+NAT.US,D,20090408,000000,12.87,12.9638,12.5398,12.9638,1234858.6482661,0
+NAT.US,D,20090409,000000,13.2737,13.4112,12.9774,13.0424,1059986.8529657,0
+NAT.US,D,20090413,000000,13.0664,13.5012,12.991,13.2853,1376859.9917486,0
+NAT.US,D,20090414,000000,13.1749,13.3279,12.9638,12.9678,797348.61685059,0
+NAT.US,D,20090415,000000,12.9165,13.1642,12.7315,12.838,913074.87759509,0
+NAT.US,D,20090416,000000,12.9958,13.1507,12.7993,13.0975,1019977.7017414,0
+NAT.US,D,20090417,000000,13.081,13.2398,12.9638,13.1468,1020478.6812251,0
+NAT.US,D,20090420,000000,13.1245,13.1245,12.6483,12.6725,1333769.5584625,0
+NAT.US,D,20090421,000000,12.6483,13.4382,12.6318,13.3859,2159317.6390371,0
+NAT.US,D,20090422,000000,13.4973,13.5012,13.1507,13.3191,1154878.5648709,0
+NAT.US,D,20090423,000000,13.3191,13.3191,13.0664,13.1691,1380752.137511,0
+NAT.US,D,20090424,000000,13.1052,13.3462,12.9638,13.2804,1360215.0775197,0
+NAT.US,D,20090427,000000,13.0664,13.2368,12.8835,12.9078,1126020.0807125,0
+NAT.US,D,20090428,000000,13.3859,13.6715,13.1962,13.3754,1941128.162025,0
+NAT.US,D,20090429,000000,13.6629,13.8429,13.4712,13.7615,1351519.7263979,0
+NAT.US,D,20090430,000000,13.9396,14.1536,13.9262,14.142,1354035.9862378,0
+NAT.US,D,20090501,000000,14.1536,15.5255,14.1323,14.871,3821119.2669277,0
+NAT.US,D,20090504,000000,15.0356,15.8953,15.0356,15.8953,3128551.8002861,0
+NAT.US,D,20090505,000000,15.8953,16.5933,15.2438,15.8488,4266099.5738617,0
+NAT.US,D,20090506,000000,16.0125,16.2196,15.5845,15.9959,2088738.4098307,0
+NAT.US,D,20090507,000000,16.481,16.481,15.5701,15.7732,1852553.9563519,0
+NAT.US,D,20090508,000000,16.1547,16.1828,15.7898,16.0909,1020186.357114,0
+NAT.US,D,20090511,000000,15.8982,15.9959,15.2951,15.8982,1770321.0147009,0
+NAT.US,D,20090512,000000,16.0019,16.085,15.4587,15.7133,1312888.5269907,0
+NAT.US,D,20090513,000000,14.1198,14.4093,13.8081,13.8652,13708621.827335,0
+NAT.US,D,20090514,000000,13.8468,14.3512,13.6173,14.3512,3275213.8023886,0
+NAT.US,D,20090515,000000,14.5835,14.8768,14.5747,14.7665,3475165.5602977,0
+NAT.US,D,20090518,000000,14.8071,14.8071,14.0656,14.7616,2654914.4339347,0
+NAT.US,D,20090519,000000,14.719,14.7539,14.3734,14.5893,1642817.0878252,0
+NAT.US,D,20090520,000000,14.5893,14.8207,14.3734,14.4266,1832147.0477316,0
+NAT.US,D,20090521,000000,14.2186,14.3077,13.9349,14.1198,1588463.3962076,0
+NAT.US,D,20090522,000000,14.1749,14.3463,13.9193,13.9349,1652756.1076037,0
+NAT.US,D,20090526,000000,14.0278,14.3512,13.9592,14.3424,1337810.448649,0
+NAT.US,D,20090527,000000,14.3424,14.6126,14.0036,14.1682,2177614.2361413,0
+NAT.US,D,20090528,000000,14.3327,14.4751,13.9892,14.3763,2440270.032362,0
+NAT.US,D,20090529,000000,14.4529,14.63,14.3763,14.6057,2542342.7945166,0
+NAT.US,D,20090601,000000,14.7491,15.1004,14.6774,15.0095,2255416.8664402,0
+NAT.US,D,20090602,000000,15.0036,15.0036,14.6184,14.7036,1275182.8484442,0
+NAT.US,D,20090603,000000,14.6233,14.6416,14.2012,14.3734,1445704.9022887,0
+NAT.US,D,20090604,000000,14.4896,14.6513,14.2282,14.4489,1221369.3883111,0
+NAT.US,D,20090605,000000,14.5284,14.6029,14.2243,14.297,752498.04121328,0
+NAT.US,D,20090608,000000,14.2243,14.328,14.021,14.2012,1021725.4487238,0
+NAT.US,D,20090609,000000,14.6233,14.6987,14.2524,14.6416,1315328.3487238,0
+NAT.US,D,20090610,000000,14.8681,15.0675,14.5254,14.8237,1948227.6094307,0
+NAT.US,D,20090611,000000,14.9291,14.9775,14.63,14.658,1058625.4283068,0
+NAT.US,D,20090612,000000,14.5467,14.6184,14.328,14.5312,852838.55059624,0
+NAT.US,D,20090615,000000,14.4093,14.4093,13.9892,14.1043,1334501.9181615,0
+NAT.US,D,20090616,000000,14.1576,14.1905,13.9349,13.9396,1227699.2899118,0
+NAT.US,D,20090617,000000,13.9765,14.1227,13.6309,13.93,1431124.8498908,0
+NAT.US,D,20090618,000000,13.9592,14.1459,13.7171,14.1323,948769.4075749,0
+NAT.US,D,20090619,000000,14.2689,14.3763,13.8496,14.0162,1021948.5653599,0
+NAT.US,D,20090622,000000,14.0182,14.0182,13.5534,13.5873,1364046.2793862,0
+NAT.US,D,20090623,000000,13.6339,13.6755,13.0742,13.3647,2048389.4189153,0
+NAT.US,D,20090624,000000,13.5012,13.8313,13.4044,13.6038,1136169.8217583,0
+NAT.US,D,20090625,000000,13.5699,13.9542,13.5012,13.9542,812694.08326394,0
+NAT.US,D,20090626,000000,13.9019,14.0782,13.6173,14.0782,1999648.7634104,0
+NAT.US,D,20090629,000000,14.082,14.0878,13.6889,13.93,1147229.5894541,0
+NAT.US,D,20090630,000000,13.9019,14.021,13.7258,13.8565,766336.43738584,0
+NAT.US,D,20090701,000000,13.9049,14.0753,13.78,13.8787,627895.66355373,0
+NAT.US,D,20090702,000000,13.7693,13.7693,13.5534,13.6667,810959.76459754,0
+NAT.US,D,20090706,000000,13.5448,13.5448,13.1352,13.3754,1377088.2731216,0
+NAT.US,D,20090707,000000,13.4199,13.4925,13.2398,13.3094,828739.88800716,0
+NAT.US,D,20090708,000000,13.3094,13.3094,12.781,13.0268,2448047.0932551,0
+NAT.US,D,20090709,000000,13.2262,13.2998,12.991,13.1691,933832.98832765,0
+NAT.US,D,20090710,000000,13.1372,13.3037,13.0461,13.2804,758718.45039079,0
+NAT.US,D,20090713,000000,13.2969,13.3454,13.022,13.2737,959456.28126314,0
+NAT.US,D,20090714,000000,13.324,13.4858,13.1352,13.3802,1067357.9655348,0
+NAT.US,D,20090715,000000,13.5389,13.8913,13.5186,13.8739,1247685.7889447,0
+NAT.US,D,20090716,000000,13.8565,13.9349,13.5651,13.8526,1059174.9563178,0
+NAT.US,D,20090717,000000,13.869,13.9049,13.6629,13.6629,1042928.7597811,0
+NAT.US,D,20090720,000000,13.8526,13.9262,13.6996,13.7258,1240495.4421688,0
+NAT.US,D,20090721,000000,13.8429,13.8429,13.2804,13.4112,2076880.1738031,0
+NAT.US,D,20090722,000000,13.3908,13.5873,13.2698,13.3908,1567776.5588449,0
+NAT.US,D,20090723,000000,13.5873,13.7925,13.3144,13.6483,1363307.7220029,0
+NAT.US,D,20090724,000000,13.6154,13.7645,13.5351,13.7442,657507.16635877,0
+NAT.US,D,20090727,000000,13.8226,13.9349,13.6996,13.9262,1107851.5690846,0
+NAT.US,D,20090728,000000,13.8265,13.8265,13.5893,13.7065,1054428.5630647,0
+NAT.US,D,20090729,000000,13.6386,13.6445,13.4789,13.5012,1077754.5810066,0
+NAT.US,D,20090730,000000,13.6173,13.6755,13.3908,13.4858,2050765.1979104,0
+NAT.US,D,20090731,000000,13.5128,13.5389,13.3279,13.355,1852731.6233028,0
+NAT.US,D,20090803,000000,13.5012,13.7199,13.4285,13.6038,1684233.1133936,0
+NAT.US,D,20090804,000000,13.5816,13.7122,13.4238,13.6261,1333913.1381496,0
+NAT.US,D,20090805,000000,13.5941,13.6261,13.4335,13.5699,1377745.2276612,0
+NAT.US,D,20090806,000000,13.6339,13.8468,13.3908,13.4238,1889429.1451975,0
+NAT.US,D,20090807,000000,13.3908,13.4575,12.9774,13.0336,4576453.7816715,0
+NAT.US,D,20090810,000000,12.8545,13.0424,12.8497,13.0384,1379424.800116,0
+NAT.US,D,20090811,000000,12.9435,13.1352,12.9116,13.0064,1107706.9564501,0
+NAT.US,D,20090812,000000,13.0114,13.2785,12.9358,13.1865,1038611.0396945,0
+NAT.US,D,20090813,000000,13.2553,13.3685,13.0869,13.3685,818267.86737585,0
+NAT.US,D,20090814,000000,13.2804,13.6038,13.2175,13.4789,1691909.9783898,0
+NAT.US,D,20090817,000000,13.0461,13.3094,13.0035,13.0714,1560124.484586,0
+NAT.US,D,20090818,000000,13.2804,13.5873,13.0781,13.355,1344656.8239443,0
+NAT.US,D,20090819,000000,13.1605,13.1605,12.8942,12.9435,2236509.7974291,0
+NAT.US,D,20090820,000000,12.9726,13.051,12.8883,13.0064,1089456.8419784,0
+NAT.US,D,20090821,000000,13.0268,13.2078,13.0035,13.173,1692492.5607173,0
+NAT.US,D,20090824,000000,13.1642,13.1924,13.0714,13.1924,1198144.5992133,0
+NAT.US,D,20090825,000000,13.2001,13.2175,13.0869,13.142,1119785.2102716,0
+NAT.US,D,20090826,000000,13.11,13.142,13.0627,13.1168,825841.43763317,0
+NAT.US,D,20090827,000000,13.0742,13.2804,13.0336,13.2262,1107856.7338215,0
+NAT.US,D,20090828,000000,13.3454,13.3462,13.0869,13.1294,735367.64171144,0
+NAT.US,D,20090831,000000,13.0627,13.0627,12.9532,12.9638,1032218.1283029,0
+NAT.US,D,20090901,000000,12.9861,13.0869,12.8293,12.8603,1089738.8366156,0
+NAT.US,D,20090902,000000,12.8293,12.87,12.6347,12.6483,1041166.5515352,0
+NAT.US,D,20090903,000000,12.6938,12.7964,12.6347,12.7044,730076.88518418,0
+NAT.US,D,20090904,000000,12.7209,12.7693,12.596,12.6938,1017705.2174852,0
+NAT.US,D,20090908,000000,12.7528,12.8254,12.6793,12.7393,846527.24204848,0
+NAT.US,D,20090909,000000,12.781,12.9591,12.7393,12.8865,853444.89071368,0
+NAT.US,D,20090910,000000,12.8865,13.0007,12.777,12.8758,771303.88138032,0
+NAT.US,D,20090911,000000,12.87,13.1168,12.8545,13.0007,688123.72697345,0
+NAT.US,D,20090914,000000,12.9774,13.0336,12.81,13.0336,738523.29598534,0
+NAT.US,D,20090915,000000,12.9591,13.0424,12.8883,12.9532,597122.09493587,0
+NAT.US,D,20090916,000000,12.9591,13.0664,12.9165,13.0664,818580.85043476,0
+NAT.US,D,20090917,000000,13.0568,13.1605,12.9774,13.022,783454.441519,0
+NAT.US,D,20090918,000000,13.0568,13.1962,12.9532,13.1865,1154888.8943448,0
+NAT.US,D,20090921,000000,13.0869,13.1052,12.8883,12.9213,823168.16979002,0
+NAT.US,D,20090922,000000,12.9726,13.0384,12.8942,12.9591,1187254.2348893,0
+NAT.US,D,20090923,000000,12.9532,13.022,12.9078,12.9484,702688.2851606,0
+NAT.US,D,20090924,000000,12.9678,13.1168,12.838,12.9861,1421882.0366526,0
+NAT.US,D,20090925,000000,12.991,12.991,12.7721,12.8206,730037.63318339,0
+NAT.US,D,20090928,000000,12.8467,12.8883,12.7528,12.781,719522.22876174,0
+NAT.US,D,20090929,000000,12.7857,12.87,12.7141,12.7924,753226.26912264,0
+NAT.US,D,20090930,000000,12.7924,12.9165,12.6386,12.8835,1350483.6801665,0
+NAT.US,D,20091001,000000,12.9484,12.9484,12.6579,12.6599,993257.41867861,0
+NAT.US,D,20091002,000000,12.6057,12.6725,12.3491,12.4111,1672558.7420013,0
+NAT.US,D,20091005,000000,12.4111,12.5117,12.3249,12.3772,1238954.2846641,0
+NAT.US,D,20091006,000000,12.4169,12.8603,12.4169,12.81,1195050.9217827,0
+NAT.US,D,20091007,000000,12.8051,12.8167,12.6754,12.7721,577703.71696707,0
+NAT.US,D,20091008,000000,12.8467,12.8758,12.6386,12.8428,1279318.7697903,0
+NAT.US,D,20091009,000000,12.7993,12.901,12.6793,12.7721,543280.74522332,0
+NAT.US,D,20091012,000000,12.777,12.8428,12.6725,12.7412,520292.50107757,0
+NAT.US,D,20091013,000000,12.7141,12.7721,12.6551,12.7111,414649.87274604,0
+NAT.US,D,20091014,000000,12.8661,12.8865,12.7509,12.8865,726610.31374616,0
+NAT.US,D,20091015,000000,12.781,13.11,12.7587,13.0869,1022185.110312,0
+NAT.US,D,20091016,000000,13.0384,13.11,12.9213,13.0424,1477980.3764105,0
+NAT.US,D,20091019,000000,13.0424,13.0869,12.9358,13.0664,994489.72491389,0
+NAT.US,D,20091020,000000,13.0664,13.113,12.8942,13.0627,893627.57709939,0
+NAT.US,D,20091021,000000,13.0035,13.11,12.8661,12.9251,1215804.9007256,0
+NAT.US,D,20091022,000000,12.8758,13.0384,12.7857,12.9774,711104.74048748,0
+NAT.US,D,20091023,000000,13.0627,13.0664,12.777,12.8293,678219.82740619,0
+NAT.US,D,20091026,000000,12.777,12.9358,12.565,12.6318,1210625.7025164,0
+NAT.US,D,20091027,000000,12.5843,12.7393,12.4169,12.5253,776204.18379449,0
+NAT.US,D,20091028,000000,12.5214,12.5843,12.171,12.2562,1182871.4391172,0
+NAT.US,D,20091029,000000,12.2766,12.6889,12.2766,12.6889,1310522.0445221,0
+NAT.US,D,20091030,000000,12.5737,12.6347,12.3084,12.3249,870219.95631364,0
+NAT.US,D,20091102,000000,12.3636,12.5117,12.1303,12.3249,803210.59328407,0
+NAT.US,D,20091103,000000,12.2039,12.4324,12.1932,12.3636,629168.25473717,0
+NAT.US,D,20091104,000000,12.3686,12.565,12.3423,12.4256,872737.24910102,0
+NAT.US,D,20091105,000000,12.4847,12.6096,12.4382,12.5689,496417.98807191,0
+NAT.US,D,20091106,000000,12.503,12.626,12.4169,12.4847,753608.45965662,0
+NAT.US,D,20091109,000000,12.171,12.781,12.1555,12.6579,3564857.4150458,0
+NAT.US,D,20091110,000000,12.6686,12.8467,12.6551,12.7393,1830275.3470625,0
+NAT.US,D,20091111,000000,12.781,12.9435,12.5689,12.9078,1545090.9682841,0
+NAT.US,D,20091112,000000,12.8603,13.2553,12.8603,12.9464,1993662.8332902,0
+NAT.US,D,20091113,000000,13.022,13.142,12.8883,13.081,954072.55947084,0
+NAT.US,D,20091116,000000,13.1605,13.2804,13.1207,13.2737,1527822.1538322,0
+NAT.US,D,20091117,000000,13.1962,13.2447,13.0664,13.1691,928657.92190795,0
+NAT.US,D,20091118,000000,13.7296,14.0695,13.6755,14.0695,5471935.4993345,0
+NAT.US,D,20091119,000000,13.9349,14.0095,13.7171,13.8913,2129843.5182349,0
+NAT.US,D,20091120,000000,13.7122,13.9716,13.7122,13.93,1474442.5316026,0
+NAT.US,D,20091123,000000,13.9892,14.1227,13.5448,13.6086,2084626.2462744,0
+NAT.US,D,20091124,000000,14.0423,14.173,13.749,14.1576,2408905.6178377,0
+NAT.US,D,20091125,000000,14.1799,14.2602,14.0917,14.2349,1077412.6754209,0
+NAT.US,D,20091127,000000,13.8081,14.1876,13.7171,13.9193,801312.0359828,0
+NAT.US,D,20091130,000000,14.0036,14.0656,13.8051,13.9223,910283.85374959,0
+NAT.US,D,20091201,000000,13.9396,14.1013,13.9396,14.082,1093840.670698,0
+NAT.US,D,20091202,000000,14.111,14.3657,14.082,14.2912,1125620.3300729,0
+NAT.US,D,20091203,000000,14.2882,14.3734,14.1953,14.3376,1181123.6921347,0
+NAT.US,D,20091204,000000,14.2882,14.4703,13.9892,14.2243,1120915.2547153,0
+NAT.US,D,20091207,000000,14.1323,14.1373,13.7838,13.8526,1108585.9946783,0
+NAT.US,D,20091208,000000,13.7296,13.7945,13.5448,13.5718,1262942.4218827,0
+NAT.US,D,20091209,000000,13.5448,13.5718,13.3685,13.4712,1254959.8044592,0
+NAT.US,D,20091210,000000,13.4712,13.6086,13.3754,13.4382,971094.4994968,0
+NAT.US,D,20091211,000000,13.5448,13.6929,13.5012,13.6445,809989.82699913,0
+NAT.US,D,20091214,000000,13.6483,13.7199,13.6086,13.6842,750290.63264264,0
+NAT.US,D,20091215,000000,13.6715,13.78,13.446,13.5012,899918.22669937,0
+NAT.US,D,20091216,000000,13.5699,13.6792,13.4789,13.5873,784409.91785397,0
+NAT.US,D,20091217,000000,13.5573,13.5573,13.4112,13.4575,463566.12930709,0
+NAT.US,D,20091218,000000,13.5534,13.5651,13.2921,13.4335,1092159.0323484,0
+NAT.US,D,20091221,000000,13.3802,13.5351,13.2804,13.324,914234.87751311,0
+NAT.US,D,20091222,000000,13.3279,13.3859,13.2175,13.2737,737901.46165706,0
+NAT.US,D,20091223,000000,13.2804,13.4672,13.2262,13.3617,595155.36310692,0
+NAT.US,D,20091224,000000,13.3754,13.4382,13.3366,13.355,236525.32611717,0
+NAT.US,D,20091228,000000,13.2921,13.3647,13.1507,13.2204,920877.76217281,0
+NAT.US,D,20091229,000000,13.1642,13.2175,13.1168,13.1294,557065.42813166,0
+NAT.US,D,20091230,000000,13.0927,13.1555,13.0714,13.0975,630418.12107805,0
+NAT.US,D,20091231,000000,13.1052,13.1052,13.0627,13.0664,867900.98942498,0
+NAT.US,D,20100104,000000,13.142,13.3395,13.1168,13.3366,968159.8959642,0
+NAT.US,D,20100105,000000,13.3647,13.4053,13.2591,13.3647,829493.93960123,0
+NAT.US,D,20100106,000000,13.4382,14.0423,13.4044,13.9495,1861976.5024358,0
+NAT.US,D,20100107,000000,13.9892,14.1159,13.7693,14.111,1203232.8980522,0
+NAT.US,D,20100108,000000,13.9804,14.2554,13.9629,14.2243,1125325.9400671,0
+NAT.US,D,20100111,000000,14.5767,14.8894,14.4848,14.7936,2814649.4181943,0
+NAT.US,D,20100112,000000,14.6057,14.7936,14.5361,14.6233,1065251.7858083,0
+NAT.US,D,20100113,000000,14.5932,14.7616,14.5893,14.6716,807483.89663302,0
+NAT.US,D,20100114,000000,14.6716,14.8052,14.5932,14.6029,537573.7108982,0
+NAT.US,D,20100115,000000,14.5554,14.658,14.2844,14.4789,1319473.5665966,0
+NAT.US,D,20100119,000000,14.627,14.8071,14.6029,14.8071,1453473.6996027,0
+NAT.US,D,20100120,000000,14.7539,14.7539,14.5467,14.6929,869887.34725433,0
+NAT.US,D,20100121,000000,14.6929,14.8071,14.1856,14.2186,1174107.9134674,0
+NAT.US,D,20100122,000000,13.2591,13.3462,13.1605,13.2001,9023334.642847,0
+NAT.US,D,20100125,000000,13.2853,13.3685,13.1507,13.2591,2338101.2061003,0
+NAT.US,D,20100126,000000,13.2368,13.446,13.204,13.2921,1102073.2613897,0
+NAT.US,D,20100127,000000,13.2591,13.4335,13.204,13.3859,1120939.0125052,0
+NAT.US,D,20100128,000000,13.414,13.414,13.0781,13.1691,1080555.9343261,0
+NAT.US,D,20100129,000000,13.2447,13.3821,12.9213,12.9213,2770383.4907793,0
+NAT.US,D,20100201,000000,12.9958,13.0627,12.6057,13.0007,1649638.6723832,0
+NAT.US,D,20100202,000000,13.0336,13.0869,12.7964,12.9464,1475562.2465724,0
+NAT.US,D,20100203,000000,12.9416,13.022,12.8467,12.8883,983856.56448987,0
+NAT.US,D,20100204,000000,12.8428,12.8467,12.4498,12.476,1498354.2307142,0
+NAT.US,D,20100205,000000,12.4895,12.4895,12.0026,12.3491,2045513.6933839,0
+NAT.US,D,20100208,000000,12.3598,12.3772,12.1042,12.1469,1392657.8891185,0
+NAT.US,D,20100209,000000,12.2446,12.3976,12.1391,12.2407,1129306.9193048,0
+NAT.US,D,20100210,000000,12.2997,12.3636,12.1109,12.3549,1054711.5906493,0
+NAT.US,D,20100211,000000,12.3598,12.5786,12.2668,12.5457,1140333.6326841,0
+NAT.US,D,20100212,000000,12.2407,12.5786,12.1932,12.5786,1701661.0017435,0
+NAT.US,D,20100216,000000,12.8428,12.8545,12.6725,12.8545,1672196.1774677,0
+NAT.US,D,20100217,000000,12.8883,12.9116,12.7451,12.8293,816367.24417979,0
+NAT.US,D,20100218,000000,12.7964,12.8758,12.7654,12.8661,1140605.2978475,0
+NAT.US,D,20100219,000000,12.7412,12.9251,12.7267,12.8322,870058.81652093,0
+NAT.US,D,20100222,000000,12.9251,12.9532,12.7267,12.7587,813376.86148818,0
+NAT.US,D,20100223,000000,12.7044,12.7111,12.4111,12.4779,1013838.8954076,0
+NAT.US,D,20100224,000000,12.5398,12.6686,12.4779,12.5524,737075.10374573,0
+NAT.US,D,20100225,000000,12.476,12.6386,12.3936,12.6318,641099.83002934,0
+NAT.US,D,20100226,000000,12.6725,12.6938,12.4992,12.6579,643493.16913004,0
+NAT.US,D,20100301,000000,12.6551,12.7654,12.565,12.598,907756.23148831,0
+NAT.US,D,20100302,000000,12.6318,12.6318,12.5214,12.5253,1103961.4892171,0
+NAT.US,D,20100303,000000,12.5903,12.6386,12.533,12.5786,876381.48748998,0
+NAT.US,D,20100304,000000,12.5457,12.7044,12.4779,12.5593,873447.91690477,0
+NAT.US,D,20100305,000000,12.5786,12.6096,12.4847,12.5117,1766867.871579,0
+NAT.US,D,20100308,000000,12.7364,13.0927,12.6318,13.0035,3359253.3690232,0
+NAT.US,D,20100309,000000,13.1245,13.355,13.0336,13.2078,2521604.3097846,0
+NAT.US,D,20100310,000000,13.3462,13.5321,13.2495,13.3859,1784656.2585676,0
+NAT.US,D,20100311,000000,13.3802,13.4112,13.1507,13.2001,1489681.6044349,0
+NAT.US,D,20100312,000000,13.2553,13.3037,13.1962,13.2514,1067607.9388029,0
+NAT.US,D,20100315,000000,13.1642,13.2368,13.022,13.1468,1084441.8824041,0
+NAT.US,D,20100316,000000,13.0975,13.2368,13.0927,13.2175,704939.07752158,0
+NAT.US,D,20100317,000000,13.1962,13.2301,13.1507,13.2001,828264.73220814,0
+NAT.US,D,20100318,000000,13.2001,13.3037,13.1962,13.2641,891784.79895712,0
+NAT.US,D,20100319,000000,13.2204,13.2641,12.9638,13.051,1854962.7896634,0
+NAT.US,D,20100322,000000,13.0161,13.0627,12.8467,13.0297,1163473.7200961,0
+NAT.US,D,20100323,000000,13.0161,13.1924,13.0161,13.173,818760.58328048,0
+NAT.US,D,20100324,000000,13.1605,13.4575,13.0664,13.1468,845531.48076533,0
+NAT.US,D,20100325,000000,13.1788,13.2398,12.9678,12.9774,710951.86427388,0
+NAT.US,D,20100326,000000,12.9814,13.142,12.9358,13.0297,1259683.4728698,0
+NAT.US,D,20100329,000000,13.0568,13.1294,13.0297,13.051,811624.98271616,0
+NAT.US,D,20100330,000000,13.1004,13.2998,13.0424,13.2495,1765714.0693452,0
+NAT.US,D,20100331,000000,13.1788,13.2641,13.11,13.1788,1280635.7777116,0
+NAT.US,D,20100401,000000,13.2368,13.4925,13.2368,13.3859,1353777.7493905,0
+NAT.US,D,20100405,000000,13.4672,13.7171,13.3908,13.6483,1613208.6838622,0
+NAT.US,D,20100406,000000,13.6532,13.7199,13.5448,13.6968,1253286.4296887,0
+NAT.US,D,20100407,000000,13.6386,13.6996,13.4112,13.5186,1006982.1906384,0
+NAT.US,D,20100408,000000,13.4238,13.5186,13.3094,13.5051,650295.12768765,0
+NAT.US,D,20100409,000000,13.6629,13.8565,13.5448,13.7615,1406154.3797052,0
+NAT.US,D,20100412,000000,13.7065,13.8187,13.6889,13.7171,925916.47953713,0
+NAT.US,D,20100413,000000,13.6792,13.7615,13.5893,13.7296,1213308.266886,0
+NAT.US,D,20100414,000000,13.7519,13.9262,13.6579,13.8874,1214407.3229082,0
+NAT.US,D,20100415,000000,13.8081,14.0162,13.7199,13.7868,1599076.9306312,0
+NAT.US,D,20100416,000000,13.7693,13.869,13.4712,13.6755,1826899.6749947,0
+NAT.US,D,20100419,000000,13.5816,13.6532,13.4712,13.6386,1269320.8720107,0
+NAT.US,D,20100420,000000,13.6579,13.869,13.6579,13.8013,1050691.3594107,0
+NAT.US,D,20100421,000000,13.7838,13.8652,13.7171,13.8371,745813.83865803,0
+NAT.US,D,20100422,000000,13.7122,13.8652,13.6154,13.8652,449803.13829391,0
+NAT.US,D,20100423,000000,13.8371,13.9542,13.7615,13.9542,664821.4668214,0
+NAT.US,D,20100426,000000,13.9019,13.9716,13.8313,13.8429,619363.51811926,0
+NAT.US,D,20100427,000000,13.7925,13.8313,13.4828,13.6309,2078726.0507875,0
+NAT.US,D,20100428,000000,13.6792,13.7296,13.5128,13.5699,824987.19014233,0
+NAT.US,D,20100429,000000,13.6715,13.7442,13.4789,13.5321,1039976.596143,0
+NAT.US,D,20100430,000000,13.5235,13.7102,13.4431,13.6038,1110429.805768,0
+NAT.US,D,20100503,000000,13.6483,14.1043,13.6483,13.9495,1535427.7454586,0
+NAT.US,D,20100504,000000,13.7742,13.8496,13.5448,13.6629,1197080.6634024,0
+NAT.US,D,20100505,000000,13.3908,13.4712,13.0869,13.2698,1476906.1111256,0
+NAT.US,D,20100506,000000,13.1924,13.2553,11.926,12.6599,2517303.1168561,0
+NAT.US,D,20100507,000000,12.5903,12.6483,12.0161,12.3153,2564654.4581225,0
+NAT.US,D,20100510,000000,13.0424,13.0664,12.6938,12.9251,2039148.6715719,0
+NAT.US,D,20100511,000000,12.8428,13.2175,12.8428,12.991,1494149.101893,0
+NAT.US,D,20100512,000000,13.2301,13.2804,13.0869,13.2698,1171208.4301461,0
+NAT.US,D,20100513,000000,13.2737,13.4112,13.142,13.3521,1482465.4339742,0
+NAT.US,D,20100514,000000,13.446,13.6222,13.1294,13.3821,3023503.1167033,0
+NAT.US,D,20100517,000000,13.2514,13.2514,12.6434,12.9358,2016676.9011206,0
+NAT.US,D,20100518,000000,13.1788,13.1788,12.8758,12.9116,1130634.2566999,0
+NAT.US,D,20100519,000000,12.7528,12.8787,12.4382,12.6725,1393776.5711409,0
+NAT.US,D,20100520,000000,12.3356,12.4498,12.0859,12.0877,2193503.0328814,0
+NAT.US,D,20100521,000000,11.9048,12.3598,11.8215,12.2368,2044231.805674,0
+NAT.US,D,20100524,000000,12.4062,12.4062,12.0762,12.0762,850497.8918124,0
+NAT.US,D,20100525,000000,11.8399,12.1109,11.7238,12.0946,1513108.851221,0
+NAT.US,D,20100526,000000,12.2059,12.3153,12.1255,12.1469,874948.7894612,0
+NAT.US,D,20100527,000000,12.3317,12.6028,12.2562,12.6028,1047766.0524046,0
+NAT.US,D,20100528,000000,12.596,12.7315,12.2368,12.3686,1118038.4962365,0
+NAT.US,D,20100601,000000,12.3801,12.6347,12.1932,12.1932,1079786.3885211,0
+NAT.US,D,20100602,000000,12.2668,12.7267,12.2668,12.7267,996872.73454067,0
+NAT.US,D,20100603,000000,12.6686,12.7857,12.4847,12.7267,847877.30428611,0
+NAT.US,D,20100604,000000,12.7111,12.7111,12.2272,12.3084,1108957.8557384,0
+NAT.US,D,20100607,000000,12.319,12.3976,11.958,11.9851,1064160.9933654,0
+NAT.US,D,20100608,000000,11.9919,12.1469,11.7606,12.0064,1138202.6622202,0
+NAT.US,D,20100609,000000,12.231,12.3472,11.9503,12.0064,992028.21128552,0
+NAT.US,D,20100610,000000,12.1391,12.4992,12.1391,12.4256,1055957.3252007,0
+NAT.US,D,20100611,000000,12.29,12.5786,12.2446,12.5786,596206.90354908,0
+NAT.US,D,20100614,000000,12.5689,12.8883,12.565,12.7528,2299166.3201607,0
+NAT.US,D,20100615,000000,12.9861,13.1052,12.8835,13.0714,1271468.3696327,0
+NAT.US,D,20100616,000000,12.9774,13.1052,12.8603,12.9638,972280.32309957,0
+NAT.US,D,20100617,000000,13.0664,13.0664,12.7924,12.8883,757255.79688775,0
+NAT.US,D,20100618,000000,12.9484,12.991,12.81,12.9484,853292.01450009,0
+NAT.US,D,20100621,000000,13.1207,13.1294,12.8206,12.8942,676527.85958275,0
+NAT.US,D,20100622,000000,12.9078,12.9532,12.6028,12.6889,726827.23269788,0
+NAT.US,D,20100623,000000,12.6386,12.7074,12.4847,12.626,708724.82970285,0
+NAT.US,D,20100624,000000,12.5903,12.6686,12.4382,12.4847,773497.86163489,0
+NAT.US,D,20100625,000000,12.565,12.8603,12.565,12.8545,1221595.6037893,0
+NAT.US,D,20100628,000000,12.777,13.0161,12.7693,12.7857,666193.22095421,0
+NAT.US,D,20100629,000000,12.5786,12.7393,12.3549,12.4421,1385080.1870716,0
+NAT.US,D,20100630,000000,12.4827,12.6241,12.2059,12.233,958571.04535063,0
+NAT.US,D,20100701,000000,12.1932,12.2853,11.8776,11.987,1798562.8292679,0
+NAT.US,D,20100702,000000,12.0306,12.171,11.8273,11.8892,1006951.2022167,0
+NAT.US,D,20100706,000000,12.0064,12.2117,11.7238,11.8138,1418595.1980603,0
+NAT.US,D,20100707,000000,11.8729,12.1255,11.7489,12.1003,1973227.002143,0
+NAT.US,D,20100708,000000,12.1826,12.2959,11.987,12.1652,903471.56571808,0
+NAT.US,D,20100709,000000,12.1391,12.3317,12.1391,12.3046,803519.44455342,0
+NAT.US,D,20100712,000000,12.3849,12.4111,12.1391,12.1622,958703.26261645,0
+NAT.US,D,20100713,000000,12.2997,12.4498,12.2039,12.4024,1152887.0423046,0
+NAT.US,D,20100714,000000,12.4169,12.626,12.3153,12.4711,1036325.1271222,0
+NAT.US,D,20100715,000000,12.4585,12.5273,12.0113,12.1303,2157178.4049942,0
+NAT.US,D,20100716,000000,12.0974,12.1469,11.9764,12.0219,1211017.1895769,0
+NAT.US,D,20100719,000000,12.0946,12.2213,11.8999,12.0287,780842.11757181,0
+NAT.US,D,20100720,000000,11.9105,12.2813,11.8679,12.2668,920637.08543113,0
+NAT.US,D,20100721,000000,12.3686,12.3686,12.0306,12.1109,893637.90657328,0
+NAT.US,D,20100722,000000,12.3084,12.3889,12.1932,12.3153,1141994.6120859,0
+NAT.US,D,20100723,000000,12.2523,12.4895,12.2368,12.4895,749809.27915928,0
+NAT.US,D,20100726,000000,12.5214,12.87,12.4585,12.8428,1470406.8061532,0
+NAT.US,D,20100727,000000,12.9358,13.0268,12.7721,12.8883,1457636.4775809,0
+NAT.US,D,20100728,000000,12.8254,12.8865,12.5253,12.6028,898447.3096172,0
+NAT.US,D,20100729,000000,12.6725,12.7924,12.3491,12.5593,673739.9345794,0
+NAT.US,D,20100730,000000,12.5117,12.5273,12.3472,12.4895,879419.38576149,0
+NAT.US,D,20100802,000000,12.6599,12.7857,12.505,12.5786,955898.81045488,0
+NAT.US,D,20100803,000000,12.5843,12.7857,12.4324,12.6628,834282.68369738,0
+NAT.US,D,20100804,000000,12.7111,12.8254,12.6318,12.7924,1047130.7897602,0
+NAT.US,D,20100805,000000,12.7364,12.7964,12.6551,12.7267,657309.87340744,0
+NAT.US,D,20100806,000000,12.8942,13.0336,12.7267,12.9532,1808571.0565214,0
+NAT.US,D,20100809,000000,13.0007,13.0007,12.8254,12.9116,1224732.6650102,0
+NAT.US,D,20100810,000000,12.8835,12.9038,12.6347,12.7654,1344970.8399506,0
+NAT.US,D,20100811,000000,12.5737,12.6599,12.4111,12.5553,1508284.9869136,0
+NAT.US,D,20100812,000000,12.3936,12.5786,12.3472,12.5457,1236743.7772513,0
+NAT.US,D,20100813,000000,12.536,12.6551,12.4324,12.4459,1102520.5276092,0
+NAT.US,D,20100816,000000,12.4111,12.781,12.4111,12.6938,1261599.5902767,0
+NAT.US,D,20100817,000000,12.8167,12.9358,12.7587,12.9116,1970304.7939792,0
+NAT.US,D,20100818,000000,12.5903,12.6686,12.4169,12.5737,1254427.8365538,0
+NAT.US,D,20100819,000000,12.5167,12.5167,12.2117,12.2717,1121562.9127283,0
+NAT.US,D,20100820,000000,12.263,12.263,12.0558,12.1787,1093159.9583686,0
+NAT.US,D,20100823,000000,12.0946,12.1169,11.8545,11.8825,1119324.5157361,0
+NAT.US,D,20100824,000000,11.7556,11.8176,11.4875,11.6888,2149051.1749362,0
+NAT.US,D,20100825,000000,11.5795,11.654,11.4663,11.6279,1263194.4610455,0
+NAT.US,D,20100826,000000,11.7025,11.8273,11.5562,11.5746,902175.21674468,0
+NAT.US,D,20100827,000000,11.5959,11.8776,11.4663,11.8215,1209253.9483836,0
+NAT.US,D,20100830,000000,11.7944,11.8138,11.5185,11.5253,1054027.7794777,0
+NAT.US,D,20100831,000000,11.5224,11.6405,11.3985,11.4111,1221900.3232691,0
+NAT.US,D,20100901,000000,11.5311,11.6888,11.4875,11.6347,992786.39466916,0
+NAT.US,D,20100902,000000,11.7401,11.806,11.6598,11.7741,898001.07634509,0
+NAT.US,D,20100903,000000,11.8399,12.0364,11.806,11.9455,921273.38102285,0
+NAT.US,D,20100907,000000,11.8456,11.8545,11.5098,11.5427,1236890.4557806,0
+NAT.US,D,20100908,000000,11.5379,11.7489,11.5379,11.5912,1065491.4296026,0
+NAT.US,D,20100909,000000,11.7092,11.7847,11.624,11.6579,620380.97129758,0
+NAT.US,D,20100910,000000,11.6947,11.7683,11.6221,11.6598,511445.30668941,0
+NAT.US,D,20100913,000000,11.7276,11.8099,11.6598,11.7025,1143832.2254912,0
+NAT.US,D,20100914,000000,11.7353,11.7606,11.6279,11.6347,962074.80289467,0
+NAT.US,D,20100915,000000,11.6279,11.654,11.4914,11.5834,1471700.0562844,0
+NAT.US,D,20100916,000000,11.5562,11.5959,11.5098,11.5795,890387.22113959,0
+NAT.US,D,20100917,000000,11.5862,11.7092,11.5311,11.6152,969796.08462864,0
+NAT.US,D,20100920,000000,11.6705,11.7741,11.563,11.7276,1030030.3457328,0
+NAT.US,D,20100921,000000,11.7025,11.8496,11.7025,11.7353,721349.51269316,0
+NAT.US,D,20100922,000000,11.7276,11.8496,11.6056,11.6492,849508.32821359,0
+NAT.US,D,20100923,000000,11.6221,11.6279,11.3578,11.3918,1751662.8860106,0
+NAT.US,D,20100924,000000,11.4759,11.4972,11.3918,11.4458,1252836.0646271,0
+NAT.US,D,20100927,000000,11.4663,11.4827,11.3918,11.4585,1083035.0080601,0
+NAT.US,D,20100928,000000,11.5001,11.5505,11.3811,11.5001,1115821.7911394,0
+NAT.US,D,20100929,000000,11.4972,11.6152,11.4265,11.6095,1312990.7887822,0
+NAT.US,D,20100930,000000,11.6308,11.6947,11.4663,11.5379,1324036.0952144,0
+NAT.US,D,20101001,000000,11.5562,11.5912,11.4585,11.5505,904248.34215473,0
+NAT.US,D,20101004,000000,11.6095,11.6405,11.4343,11.4875,951705.04405489,0
+NAT.US,D,20101005,000000,11.6308,11.6308,11.4798,11.6008,1070273.9760144,0
+NAT.US,D,20101006,000000,11.5959,11.6453,11.5669,11.6279,842986.29839844,0
+NAT.US,D,20101007,000000,11.6753,11.6753,11.5505,11.5834,791052.80251367,0
+NAT.US,D,20101008,000000,11.6308,11.7489,11.5669,11.6888,893067.71961446,0
+NAT.US,D,20101011,000000,11.6888,11.8176,11.6888,11.7141,752498.04121328,0
+NAT.US,D,20101012,000000,11.7141,11.7489,11.5834,11.6453,931382.83712056,0
+NAT.US,D,20101013,000000,11.6657,11.7276,11.6008,11.686,1564100.2990869,0
+NAT.US,D,20101014,000000,11.6405,11.6405,11.4208,11.4972,2151554.0064602,0
+NAT.US,D,20101015,000000,11.563,11.5959,11.4304,11.4798,945701.55382909,0
+NAT.US,D,20101018,000000,11.4759,11.6279,11.4614,11.5959,795585.37565729,0
+NAT.US,D,20101019,000000,11.5253,11.5862,11.4304,11.5185,1265865.6629939,0
+NAT.US,D,20101020,000000,11.5311,11.5746,11.4546,11.4875,721373.27048312,0
+NAT.US,D,20101021,000000,11.5699,11.5699,11.4401,11.5146,868607.52543917,0
+NAT.US,D,20101022,000000,11.5146,11.5446,11.4401,11.5446,726608.24785137,0
+NAT.US,D,20101025,000000,11.5446,11.6308,11.4208,11.4401,1460680.5735368,0
+NAT.US,D,20101026,000000,11.3878,11.3918,11.2136,11.2649,2440619.1685797,0
+NAT.US,D,20101027,000000,11.2291,11.3172,10.897,11.1303,2268760.4808134,0
+NAT.US,D,20101028,000000,11.1487,11.2397,11.0596,11.2048,950466.54013529,0
+NAT.US,D,20101029,000000,11.1594,11.2561,11.0896,11.2242,972008.65793621,0
+NAT.US,D,20101101,000000,11.26,11.3811,11.2194,11.26,992033.37602246,0
+NAT.US,D,20101102,000000,11.3762,11.5001,11.3229,11.4914,1222965.2920274,0
+NAT.US,D,20101103,000000,11.4875,11.5146,11.3385,11.4711,776309.54442819,0
+NAT.US,D,20101104,000000,11.5311,11.6308,11.5039,11.6095,1275363.6142373,0
+NAT.US,D,20101105,000000,11.6308,11.7799,11.624,11.7179,1175029.3025385,0
+NAT.US,D,20101108,000000,11.6347,11.8545,11.4663,11.7556,2231975.1583907,0
+NAT.US,D,20101109,000000,11.6056,11.7238,11.4875,11.5311,2271052.59107,0
+NAT.US,D,20101110,000000,11.5379,11.6579,11.4875,11.6347,1052715.9362934,0
+NAT.US,D,20101111,000000,11.5795,11.6705,11.5562,11.6579,862134.0441513,0
+NAT.US,D,20101112,000000,11.5795,11.6492,11.5311,11.5959,819536.32676973,0
+NAT.US,D,20101115,000000,11.6221,11.7276,11.5505,11.6598,881055.57442592,0
+NAT.US,D,20101116,000000,11.5746,11.6492,11.5253,11.6279,1973996.5479481,0
+NAT.US,D,20101117,000000,11.6221,11.6598,11.5562,11.6152,1015231.3084883,0
+NAT.US,D,20101118,000000,11.6308,11.6308,11.4711,11.4711,918089.83716947,0
+NAT.US,D,20101119,000000,11.4663,11.5611,11.4614,11.5001,571711.58916254,0
+NAT.US,D,20101122,000000,11.5039,11.5039,11.3007,11.4101,1094688.7205046,0
+NAT.US,D,20101123,000000,11.3065,11.3122,11.1701,11.2291,1018788.7792965,0
+NAT.US,D,20101124,000000,11.26,11.3578,11.2232,11.2707,704464.95466996,0
+NAT.US,D,20101126,000000,11.2504,11.26,11.1701,11.1787,225797.13453336,0
+NAT.US,D,20101129,000000,11.1701,11.2949,11.1022,11.2804,712850.42157515,0
+NAT.US,D,20101130,000000,11.2077,11.2494,11.1158,11.1525,758963.25892202,0
+NAT.US,D,20101201,000000,11.2136,11.3172,11.1196,11.1923,1120203.5539642,0
+NAT.US,D,20101202,000000,11.1864,11.1864,11.0625,11.0877,1399768.6989455,0
+NAT.US,D,20101203,000000,11.078,11.0877,10.9899,11.0364,1615851.9962311,0
+NAT.US,D,20101206,000000,10.9947,11.3085,10.9947,11.2454,1166508.5195255,0
+NAT.US,D,20101207,000000,11.3065,11.3172,11.0655,11.1138,1196668.5173941,0
+NAT.US,D,20101208,000000,11.1061,11.2048,11.1022,11.1641,768855.79606801,0
+NAT.US,D,20101209,000000,11.1864,11.2009,11.1391,11.1835,721763.72459621,0
+NAT.US,D,20101210,000000,11.3172,11.3918,11.2048,11.3762,1242702.8507394,0
+NAT.US,D,20101213,000000,11.3762,11.4304,11.3297,11.3578,841145.58615097,0
+NAT.US,D,20101214,000000,11.3539,11.4158,11.2319,11.2504,680982.9616722,0
+NAT.US,D,20101215,000000,11.2136,11.3085,11.1438,11.1738,801278.98166634,0
+NAT.US,D,20101216,000000,11.1641,11.2397,11.1641,11.1923,597761.48936976,0
+NAT.US,D,20101217,000000,11.1787,11.1864,11.0596,11.1022,1000519.0388244,0
+NAT.US,D,20101220,000000,11.1022,11.2048,11.1022,11.1535,917543.4080006,0
+NAT.US,D,20101221,000000,11.1641,11.291,11.1641,11.2504,784198.16363919,0
+NAT.US,D,20101222,000000,11.2542,11.4265,11.2319,11.3918,839368.91664161,0
+NAT.US,D,20101223,000000,11.3918,11.4304,11.3385,11.3452,555028.45588023,0
+NAT.US,D,20101227,000000,11.3355,11.3355,11.2087,11.2291,535756.75644068,0
+NAT.US,D,20101228,000000,11.2397,11.2755,11.1215,11.1535,642123.48089201,0
+NAT.US,D,20101229,000000,11.1525,11.1854,11.1158,11.1777,872827.11552388,0
+NAT.US,D,20101230,000000,11.1631,11.3172,11.1631,11.3122,1076577.020983,0
+NAT.US,D,20101231,000000,11.2765,11.2765,11.1701,11.2164,734237.59726771,0
+NAT.US,D,20110103,000000,11.3452,11.3975,11.2755,11.3355,919304.58329911,0
+NAT.US,D,20110104,000000,11.3452,11.3811,11.2319,11.2358,956821.2324734,0
+NAT.US,D,20110105,000000,11.2319,11.3626,11.2291,11.3172,719864.13434755,0
+NAT.US,D,20110106,000000,11.3085,11.5562,11.3065,11.4759,1064553.5133733,0
+NAT.US,D,20110107,000000,11.4972,11.5505,11.2832,11.4759,754765.36073248,0
+NAT.US,D,20110110,000000,11.4401,11.4759,11.3385,11.4158,711915.60418796,0
+NAT.US,D,20110111,000000,11.4265,11.4401,11.2832,11.3355,1061169.5777263,0
+NAT.US,D,20110112,000000,11.3675,11.3839,11.2832,11.3452,803083.54075521,0
+NAT.US,D,20110113,000000,11.3297,11.3811,11.2832,11.3007,561520.5302211,0
+NAT.US,D,20110114,000000,11.2949,11.2949,11.2291,11.2649,504671.2377113,0
+NAT.US,D,20110118,000000,11.2397,11.2542,11.2087,11.2319,680455.12555633,0
+NAT.US,D,20110119,000000,11.2358,11.2755,11.1641,11.1738,1038939.5169643,0
+NAT.US,D,20110120,000000,11.1701,11.1701,11.0364,11.0558,1103104.142884,0
+NAT.US,D,20110121,000000,10.9734,11.1701,10.3704,10.5436,4753204.5082729,0
+NAT.US,D,20110124,000000,10.5193,10.5871,10.4768,10.533,1886840.5790403,0
+NAT.US,D,20110125,000000,10.5,10.5107,10.4227,10.5107,1370072.4944545,0
+NAT.US,D,20110126,000000,10.5087,10.5659,10.3945,10.444,1248952.1824439,0
+NAT.US,D,20110127,000000,10.4894,10.4894,10.3732,10.3771,879408.02334021,0
+NAT.US,D,20110128,000000,10.4227,10.9899,10.3461,10.7217,3000990.0283566,0
+NAT.US,D,20110131,000000,10.7363,10.7363,10.3974,10.5378,1463044.9901107,0
+NAT.US,D,20110201,000000,10.5611,10.6046,10.471,10.4797,904256.60573383,0
+NAT.US,D,20110202,000000,10.4865,10.6424,10.438,10.5,1177525.9363782,0
+NAT.US,D,20110203,000000,10.5253,10.6269,10.4556,10.5611,893441.64656934,0
+NAT.US,D,20110204,000000,10.6046,10.6471,10.5193,10.5659,802966.81770022,0
+NAT.US,D,20110207,000000,10.5611,10.6269,10.53,10.5833,807823.73632406,0
+NAT.US,D,20110208,000000,10.5698,10.6907,10.5156,10.654,1187189.1592038,0
+NAT.US,D,20110209,000000,10.6269,10.682,10.5156,10.5571,712620.07430737,0
+NAT.US,D,20110210,000000,10.5659,10.6674,10.5659,10.654,582990.34170478,0
+NAT.US,D,20110211,000000,10.7808,10.7808,10.6104,10.7082,709393.14666364,0
+NAT.US,D,20110214,000000,10.7566,10.775,10.5833,10.6674,1176187.2365618,0
+NAT.US,D,20110215,000000,10.6075,10.6269,10.3771,10.4227,2058976.0967068,0
+NAT.US,D,20110216,000000,10.471,10.6791,10.413,10.6046,1398909.2867177,0
+NAT.US,D,20110218,000000,10.7392,10.7798,10.6211,10.7257,1166340.149101,0
+NAT.US,D,20110222,000000,10.715,10.7257,10.4556,10.4797,1277584.4511239,0
+NAT.US,D,20110223,000000,10.4797,10.5253,10.2764,10.4013,1446990.9217883,0
+NAT.US,D,20110224,000000,10.4013,10.4343,10.2861,10.3461,893760.82731259,0
+NAT.US,D,20110225,000000,10.409,10.6424,10.3732,10.6327,1148765.5822218,0
+NAT.US,D,20110228,000000,10.6444,10.716,10.5959,10.6637,711422.88828334,0
+NAT.US,D,20110301,000000,10.7257,10.7624,10.5253,10.5388,996819.02127644,0
+NAT.US,D,20110302,000000,10.5,10.6994,10.5,10.6471,609017.51706944,0
+NAT.US,D,20110303,000000,10.6674,10.7915,10.6588,10.715,831728.20480398,0
+NAT.US,D,20110304,000000,10.6967,10.8573,10.6791,10.8438,964269.81609662,0
+NAT.US,D,20110307,000000,10.8485,10.927,10.8244,10.9028,1123476.9642404,0
+NAT.US,D,20110308,000000,10.8621,10.9734,10.8573,10.9377,748965.36114235,0
+NAT.US,D,20110309,000000,10.9298,11.2358,10.9154,11.1196,1221444.7934705,0
+NAT.US,D,20110310,000000,11.0325,11.0625,10.8128,10.897,1171949.0534241,0
+NAT.US,D,20110311,000000,10.7943,10.9899,10.7808,10.927,900604.10376577,0
+NAT.US,D,20110314,000000,10.8834,11.0325,10.8147,11.0141,1152295.1634506,0
+NAT.US,D,20110315,000000,10.9734,11.2649,10.8669,11.1215,2158108.0576444,0
+NAT.US,D,20110316,000000,11.3065,11.4023,10.9831,10.9947,1986164.6681923,0
+NAT.US,D,20110317,000000,11.1525,11.1681,10.9144,10.9377,1522552.0562526,0
+NAT.US,D,20110318,000000,11.0325,11.0974,10.9298,11.0741,1142321.0234609,0
+NAT.US,D,20110321,000000,11.1535,11.2358,11.0702,11.1341,799926.85353393,0
+NAT.US,D,20110322,000000,11.0741,11.2755,11.0741,11.1391,584713.29794991,0
+NAT.US,D,20110323,000000,11.1535,11.2009,11.0442,11.1196,608068.2384188,0
+NAT.US,D,20110324,000000,11.1303,11.1701,10.9947,11.018,674580.75375418,0
+NAT.US,D,20110325,000000,11.018,11.1264,11.018,11.0625,665948.41242298,0
+NAT.US,D,20110328,000000,11.1061,11.1641,10.9444,10.9444,862067.93551838,0
+NAT.US,D,20110329,000000,10.9511,11.0596,10.927,10.9996,740917.66803341,0
+NAT.US,D,20110330,000000,10.9996,11.0655,10.8079,10.8128,1730796.3158021,0
+NAT.US,D,20110331,000000,10.8834,10.9028,10.804,10.8147,928978.13559859,0
+NAT.US,D,20110401,000000,10.8834,10.9696,10.8438,10.8524,640222.85769596,0
+NAT.US,D,20110404,000000,10.8834,10.8883,10.6674,10.6734,1101494.8108517,0
+NAT.US,D,20110405,000000,10.6637,10.7276,10.5068,10.5871,970348.71148182,0
+NAT.US,D,20110406,000000,10.6674,10.7217,10.6143,10.715,699573.94878229,0
+NAT.US,D,20110407,000000,10.7353,10.8079,10.7024,10.7566,594144.10761292,0
+NAT.US,D,20110408,000000,10.8002,10.8079,10.5784,10.6269,827915.5959906,0
+NAT.US,D,20110411,000000,10.5871,10.6269,10.4313,10.4613,966994.73130922,0
+NAT.US,D,20110412,000000,10.3917,10.4457,10.1302,10.3045,1336677.305363,0
+NAT.US,D,20110413,000000,10.3461,10.3654,10.137,10.197,952480.78754414,0
+NAT.US,D,20110414,000000,10.1332,10.1923,10.0789,10.1777,633904.31851646,0
+NAT.US,D,20110415,000000,10.1816,10.1923,10.0402,10.0847,999736.06470342,0
+NAT.US,D,20110418,000000,10.0441,10.0441,9.91728,9.95497,1044550.4871821,0
+NAT.US,D,20110419,000000,9.94234,9.97155,9.64909,9.69846,1688693.38022,0
+NAT.US,D,20110420,000000,9.74977,9.81657,9.70621,9.73235,1078406.3708092,0
+NAT.US,D,20110421,000000,9.74493,9.76913,9.63263,9.73235,1022843.0977989,0
+NAT.US,D,20110425,000000,9.79526,9.94925,9.74977,9.92794,1060437.2180274,0
+NAT.US,D,20110426,000000,9.92893,10.0459,9.87851,10.0189,831737.50133049,0
+NAT.US,D,20110427,000000,10.0256,10.0441,9.97155,10.0169,567615.95276453,0
+NAT.US,D,20110428,000000,9.96859,10.0499,9.96366,10.0363,1104335.4161719,0
+NAT.US,D,20110429,000000,10.0169,10.0266,9.92893,10.0083,769650.13261027,0
+NAT.US,D,20110502,000000,9.99464,10.1032,9.91728,10.0479,882834.30983005,0
+NAT.US,D,20110503,000000,10.0189,10.1012,9.8369,9.95695,733781.0345217,0
+NAT.US,D,20110504,000000,9.93761,10.0529,9.69362,9.79624,1031318.431127,0
+NAT.US,D,20110505,000000,9.78461,9.86496,9.69749,9.73429,900481.18302646,0
+NAT.US,D,20110506,000000,9.75559,9.99562,9.74009,9.7488,944817.35086397,0
+NAT.US,D,20110509,000000,9.95695,10.8147,9.88334,10.6607,3159405.9388003,0
+NAT.US,D,20110510,000000,10.7595,10.7595,10.5649,10.6753,1859564.5702821,0
+NAT.US,D,20110511,000000,10.6791,10.777,10.412,10.4303,1548484.2004575,0
+NAT.US,D,20110512,000000,10.4187,10.6278,10.2823,10.5378,1096563.5200158,0
+NAT.US,D,20110513,000000,10.6046,10.777,10.5698,10.5959,1064664.0387438,0
+NAT.US,D,20110516,000000,10.5833,10.5833,10.3519,10.3974,821182.84490806,0
+NAT.US,D,20110517,000000,10.3413,10.6327,10.3171,10.5068,1221408.6403119,0
+NAT.US,D,20110518,000000,10.5571,10.5784,10.412,10.5649,734920.37549194,0
+NAT.US,D,20110519,000000,10.6211,10.6888,10.5378,10.6017,585740.04765473,0
+NAT.US,D,20110520,000000,10.6356,10.6791,10.5185,10.6046,871377.89033689,0
+NAT.US,D,20110523,000000,10.504,10.5571,10.3713,10.504,675454.62724541,0
+NAT.US,D,20110524,000000,10.4923,10.5649,10.2029,10.2436,1244613.8034094,0
+NAT.US,D,20110525,000000,10.164,10.2386,9.88916,9.98023,2029786.0364364,0
+NAT.US,D,20110526,000000,9.98023,10.0819,9.85528,9.99089,978886.02165324,0
+NAT.US,D,20110527,000000,9.98299,10.1137,9.94925,10.0905,904562.35816103,0
+NAT.US,D,20110531,000000,10.2726,10.3219,10.1825,10.2986,1151142.3941643,0
+NAT.US,D,20110601,000000,10.4033,10.4323,10.1235,10.1409,917289.30294286,0
+NAT.US,D,20110602,000000,10.197,10.4081,10.197,10.2473,651319.81149769,0
+NAT.US,D,20110603,000000,10.1506,10.23,10.0382,10.1447,1507433.8382649,0
+NAT.US,D,20110606,000000,10.164,10.2939,10.0529,10.0954,826587.22564814,0
+NAT.US,D,20110607,000000,10.1195,10.1777,10.0382,10.0954,962279.32647771,0
+NAT.US,D,20110608,000000,10.0954,10.1409,9.76622,9.8369,1407125.3502511,0
+NAT.US,D,20110609,000000,9.82918,9.87851,9.76622,9.81657,840943.12846269,0
+NAT.US,D,20110610,000000,9.76622,9.91926,9.59487,9.71298,1560290.7891157,0
+NAT.US,D,20110613,000000,9.71298,9.87851,9.71298,9.79428,691608.89146448,0
+NAT.US,D,20110614,000000,10.0732,10.0732,9.78461,9.85049,684595.17869209,0
+NAT.US,D,20110615,000000,9.78949,9.86496,9.70039,9.77397,536890.93267397,0
+NAT.US,D,20110616,000000,9.7488,9.91827,9.70039,9.82527,547617.05836301,0
+NAT.US,D,20110617,000000,9.91926,10.0229,9.87851,9.97333,1000832.0218833,0
+NAT.US,D,20110620,000000,10.0229,10.0529,9.87367,10.0402,1578768.152013,0
+NAT.US,D,20110621,000000,10.077,10.2676,10.077,10.2029,1012535.3158025,0
+NAT.US,D,20110622,000000,10.1409,10.1777,10.014,10.0625,602910.73210472,0
+NAT.US,D,20110623,000000,9.98299,10.2532,9.76042,10.168,769259.67849717,0
+NAT.US,D,20110624,000000,10.1506,10.199,9.66071,9.70718,1497816.0651245,0
+NAT.US,D,20110627,000000,9.66071,9.70039,9.43901,9.67329,1482057.4197555,0
+NAT.US,D,20110628,000000,9.95695,9.95695,9.55228,9.70039,840159.12139431,0
+NAT.US,D,20110629,000000,9.70039,9.894,9.6549,9.88334,909025.72382959,0
+NAT.US,D,20110630,000000,9.91926,10.0915,9.77204,10.0266,1194104.7419741,0
+NAT.US,D,20110701,000000,10.0015,10.1302,9.98299,10.0673,827568.52566785,0
+NAT.US,D,20110705,000000,10.0954,10.1409,9.96958,10.1012,594349.66414337,0
+NAT.US,D,20110706,000000,10.0625,10.0973,9.80689,9.88235,772768.60077814,0
+NAT.US,D,20110707,000000,9.90663,10.077,9.80689,9.84082,931323.95911938,0
+NAT.US,D,20110708,000000,9.79624,9.87851,9.71298,9.87367,1064405.8018965,0
+NAT.US,D,20110711,000000,9.78949,9.78949,9.58036,9.61811,954156.22820936,0
+NAT.US,D,20110712,000000,9.57163,9.70039,9.55615,9.62682,533723.91597881,0
+NAT.US,D,20110713,000000,9.66071,9.73235,9.5484,9.69362,1043900.7632743,0
+NAT.US,D,20110714,000000,9.69749,9.78461,9.63844,9.69362,803142.41875638,0
+NAT.US,D,20110715,000000,9.7488,9.90663,9.69749,9.84462,946135.39173254,0
+NAT.US,D,20110718,000000,9.77397,9.81266,9.48161,9.52033,1275691.0585595,0
+NAT.US,D,20110719,000000,9.54066,9.69265,9.54066,9.62392,639818.9752668,0
+NAT.US,D,20110720,000000,9.59487,9.68491,9.58907,9.63844,548974.35123237,0
+NAT.US,D,20110721,000000,9.64909,9.76042,9.63844,9.74396,583290.92939503,0
+NAT.US,D,20110722,000000,9.7517,9.77397,9.68491,9.77397,443978.34796645,0
+NAT.US,D,20110725,000000,9.59487,9.62295,9.04364,9.12447,2103293.6714913,0
+NAT.US,D,20110726,000000,9.11199,9.23668,9.06697,9.10336,834216.57506447,0
+NAT.US,D,20110727,000000,9.05699,9.1053,8.89822,8.95796,1129169.537302,0
+NAT.US,D,20110728,000000,8.92621,9.0266,8.73074,8.81061,1518902.6531267,0
+NAT.US,D,20110729,000000,8.7048,9.05119,8.63374,9.03038,1190246.6834757,0
+NAT.US,D,20110801,000000,9.12447,9.21053,9.01227,9.12447,734648.7103286,0
+NAT.US,D,20110802,000000,9.1725,9.18885,8.72174,8.73336,906887.52273402,0
+NAT.US,D,20110803,000000,8.71729,8.75301,8.28193,8.51302,1126113.0459776,0
+NAT.US,D,20110804,000000,8.3467,8.40013,8.04455,8.05616,1803132.5885176,0
+NAT.US,D,20110805,000000,8.09499,8.29665,7.61829,8.01318,1729195.2473489,0
+NAT.US,D,20110808,000000,7.07093,7.63369,7.06463,7.28779,3017919.0031175,0
+NAT.US,D,20110809,000000,8.1253,8.48019,7.81191,8.48019,3139288.255449,0
+NAT.US,D,20110810,000000,8.02916,8.42763,7.94745,8.1253,1901085.9564842,0
+NAT.US,D,20110811,000000,8.19315,8.32424,8.03352,8.1253,1121556.715044,0
+NAT.US,D,20110812,000000,8.22771,8.24843,7.98337,8.00902,546018.05580459,0
+NAT.US,D,20110815,000000,8.05356,8.31387,8.02916,8.30865,398973.86316815,0
+NAT.US,D,20110816,000000,8.22501,8.27845,8.05616,8.13943,663316.4624754,0
+NAT.US,D,20110817,000000,8.20254,8.24843,7.99595,8.06711,667890.3535146,0
+NAT.US,D,20110818,000000,7.93244,8.0007,7.48519,7.60639,1089061.2231285,0
+NAT.US,D,20110819,000000,7.50745,7.84319,7.48519,7.48519,656410.17623148,0
+NAT.US,D,20110822,000000,7.64212,7.77145,7.44481,7.56631,661381.7520155,0
+NAT.US,D,20110823,000000,7.61829,7.83913,7.48519,7.82509,855900.20665772,0
+NAT.US,D,20110824,000000,7.79895,8.02345,7.64212,7.80378,591796.21819737,0
+NAT.US,D,20110825,000000,7.84319,7.93244,7.58238,7.67532,627463.89154506,0
+NAT.US,D,20110826,000000,7.62478,7.84319,7.58722,7.76739,527578.9119607,0
+NAT.US,D,20110829,000000,7.84319,8.06129,7.84319,8.05356,690612.09723394,0
+NAT.US,D,20110830,000000,8.02345,8.26896,8.02345,8.19907,757032.68025168,0
+NAT.US,D,20110831,000000,8.22229,8.26722,8.00147,8.04368,738123.54534573,0
+NAT.US,D,20110901,000000,8.18754,8.48019,7.97843,7.99091,1047118.3943916,0
+NAT.US,D,20110902,000000,7.85645,7.92926,7.72866,7.7336,426841.75078028,0
+NAT.US,D,20110906,000000,7.60639,7.7336,7.52168,7.70765,749143.02809329,0
+NAT.US,D,20110907,000000,7.80378,7.858,7.67532,7.71269,547584.00404655,0
+NAT.US,D,20110908,000000,7.65886,7.7336,7.50745,7.50745,509695.49381218,0
+NAT.US,D,20110909,000000,7.4817,7.61432,7.44152,7.50347,700877.5283874,0
+NAT.US,D,20110912,000000,7.40802,7.61046,7.36794,7.54327,543198.10943218,0
+NAT.US,D,20110913,000000,7.54878,7.59284,7.46272,7.53388,870661.02484881,0
+NAT.US,D,20110914,000000,7.56137,7.60639,7.42584,7.59284,1036704.218814,0
+NAT.US,D,20110915,000000,7.55217,7.73999,7.55217,7.70833,688020.43223454,0
+NAT.US,D,20110916,000000,7.68277,7.75374,7.59758,7.63369,521854.31752997,0
+NAT.US,D,20110919,000000,7.51123,7.55644,7.39641,7.43145,465507.03745132,0
+NAT.US,D,20110920,000000,7.42584,7.59284,7.30676,7.30676,477025.43378784,0
+NAT.US,D,20110921,000000,7.30676,7.37269,7.0719,7.08323,982232.77119411,0
+NAT.US,D,20110922,000000,6.94731,7.23909,6.8137,6.88931,1486968.0516435,0
+NAT.US,D,20110923,000000,6.88931,7.18924,6.85746,7.03366,921647.30797773,0
+NAT.US,D,20110926,000000,7.05022,7.05477,6.83432,6.92407,619992.58307925,0
+NAT.US,D,20110927,000000,7.0414,7.05477,6.83142,6.89338,1022003.3115715,0
+NAT.US,D,20110928,000000,6.87092,6.90752,6.69201,6.69201,711275.17680669,0
+NAT.US,D,20110929,000000,6.82562,6.83432,6.49868,6.69201,733091.02566574,0
+NAT.US,D,20110930,000000,6.58649,6.65784,6.30525,6.32134,848624.12524847,0
+NAT.US,D,20111003,000000,6.26595,6.29384,5.4905,5.50861,1514207.9072431,0
+NAT.US,D,20111004,000000,5.43707,5.88064,5.19019,5.84406,2127737.3385084,0
+NAT.US,D,20111005,000000,5.8274,6.02847,5.70164,5.82247,1293515.5987069,0
+NAT.US,D,20111006,000000,5.82847,5.88307,5.69487,5.7818,1720014.4109541,0
+NAT.US,D,20111007,000000,5.79604,5.83573,5.57569,5.62971,1356237.1971242,0
+NAT.US,D,20111010,000000,5.72411,6.02847,5.71442,6.02354,1021230.6669245,0
+NAT.US,D,20111011,000000,5.99721,6.29384,5.95278,6.2795,1431617.5657955,0
+NAT.US,D,20111012,000000,6.38775,6.53509,6.36479,6.45425,1131951.2646211,0
+NAT.US,D,20111013,000000,6.41892,6.50353,6.25753,6.49868,703049.81674682,0
+NAT.US,D,20111014,000000,6.56655,6.67343,6.53024,6.64303,579166.37047011,0
+NAT.US,D,20111017,000000,6.60663,6.63829,6.36479,6.3828,1416197.72717,0
+NAT.US,D,20111018,000000,6.41,6.55774,6.30525,6.49868,669590.58491715,0
+NAT.US,D,20111019,000000,6.53024,6.53024,6.31078,6.35579,577516.75348962,0
+NAT.US,D,20111020,000000,6.41,6.41,6.11444,6.24378,838927.84810644,0
+NAT.US,D,20111021,000000,6.3466,6.44544,6.29384,6.44544,998734.10573595,0
+NAT.US,D,20111024,000000,6.51282,6.70083,6.4316,6.48145,1354464.6594042,0
+NAT.US,D,20111025,000000,6.50004,6.50004,6.27554,6.37661,1177156.1412129,0
+NAT.US,D,20111026,000000,6.46316,6.49868,6.26266,6.42801,986114.58748257,0
+NAT.US,D,20111027,000000,6.66027,7.14993,6.64603,6.86104,2280637.3098939,0
+NAT.US,D,20111028,000000,6.81235,6.95824,6.74875,6.83897,723911.22221828,0
+NAT.US,D,20111031,000000,6.78835,6.82996,6.4556,6.46586,1176692.3478352,0
+NAT.US,D,20111101,000000,6.23526,6.41892,6.00602,6.29054,1277229.1172221,0
+NAT.US,D,20111102,000000,6.38775,6.46316,6.2706,6.39985,468630.67035614,0
+NAT.US,D,20111103,000000,6.47313,6.51872,6.28153,6.41892,689834.2878499,0
+NAT.US,D,20111104,000000,6.36355,6.42259,6.27554,6.35957,577105.64042873,0
+NAT.US,D,20111107,000000,6.32907,6.4316,6.0552,6.13711,1516732.4306621,0
+NAT.US,D,20111108,000000,6.27554,6.29838,6.07931,6.24378,1692830.3345135,0
+NAT.US,D,20111109,000000,6.16208,6.22606,6.10157,6.17912,1403241.4680678,0
+NAT.US,D,20111110,000000,6.38164,6.44156,6.27554,6.30826,1330427.9736586,0
+NAT.US,D,20111111,000000,6.37128,6.50004,6.35957,6.49143,1211329.1396884,0
+NAT.US,D,20111114,000000,6.49143,6.49143,6.27554,6.39471,883473.70426394,0
+NAT.US,D,20111115,000000,6.40459,6.53237,6.35957,6.49143,786411.76989416,0
+NAT.US,D,20111116,000000,6.48252,6.556,6.37661,6.38696,795549.22249866,0
+NAT.US,D,20111117,000000,6.40923,6.51485,6.22606,6.35957,1529970.6844016,0
+NAT.US,D,20111118,000000,6.39985,6.45493,6.36808,6.42259,1221180.3589389,0
+NAT.US,D,20111121,000000,6.31784,6.33565,6.06071,6.10728,1122115.5395815,0
+NAT.US,D,20111122,000000,5.93254,5.97872,5.70832,5.7818,1630735.7351615,0
+NAT.US,D,20111123,000000,5.73175,5.74986,5.53949,5.60376,943992.02590004,0
+NAT.US,D,20111125,000000,5.58102,5.63078,5.4935,5.4935,476479.00461897,0
+NAT.US,D,20111128,000000,5.69487,5.72275,5.54849,5.61733,949497.63548425,0
+NAT.US,D,20111129,000000,5.63078,5.63078,5.44307,5.45749,908452.4380286,0
+NAT.US,D,20111130,000000,5.7486,5.77736,5.57743,5.73534,1131687.8630369,0
+NAT.US,D,20111201,000000,5.70832,5.72275,5.44307,5.44307,1434737.0669106,0
+NAT.US,D,20111202,000000,5.53,5.58102,5.4299,5.47075,956407.02057034,0
+NAT.US,D,20111205,000000,5.86458,5.99721,5.76855,5.83679,2443887.4141189,0
+NAT.US,D,20111206,000000,5.96546,6.13845,5.91007,6.05209,1155335.1276168,0
+NAT.US,D,20111207,000000,6.01047,6.07107,5.94222,6.03429,798455.93645178,0
+NAT.US,D,20111208,000000,5.9519,5.9881,5.76855,5.7818,1278135.0120824,0
+NAT.US,D,20111209,000000,5.84609,5.91938,5.75451,5.8914,982849.44078544,0
+NAT.US,D,20111212,000000,5.81346,5.84086,5.72275,5.77736,831293.33395316,0
+NAT.US,D,20111213,000000,5.79604,5.89643,5.55333,5.58489,1002525.0226542,0
+NAT.US,D,20111214,000000,5.53949,5.58489,5.45207,5.46127,1368729.6628486,0
+NAT.US,D,20111215,000000,5.53552,5.612,5.4754,5.53,835542.87951216,0
+NAT.US,D,20111216,000000,5.60774,5.66795,5.49845,5.55333,1035640.2830032,0
+NAT.US,D,20111219,000000,5.58489,5.62207,5.33822,5.35197,1145135.8050963,0
+NAT.US,D,20111220,000000,5.4935,5.53552,5.37452,5.42467,1294740.6743105,0
+NAT.US,D,20111221,000000,5.39302,5.4299,5.35197,5.40647,1012450.6141166,0
+NAT.US,D,20111222,000000,5.45207,5.54849,5.43426,5.53949,1409749.0366195,0
+NAT.US,D,20111223,000000,5.53949,5.57106,5.47937,5.50261,800160.29964389,0
+NAT.US,D,20111227,000000,5.51644,5.55778,5.42013,5.4299,954813.18274887,0
+NAT.US,D,20111228,000000,5.4299,5.43803,5.32863,5.37007,1008055.4229757,0
+NAT.US,D,20111229,000000,5.37897,5.43426,5.34655,5.37452,1028460.2657013,0
+NAT.US,D,20111230,000000,5.35555,5.50725,5.34239,5.48876,1749855.2280795,0
+NAT.US,D,20120103,000000,5.59873,5.83679,5.58489,5.7818,1414843.5331429,0
+NAT.US,D,20120104,000000,5.79119,5.92461,5.70465,5.87301,1643998.7796384,0
+NAT.US,D,20120105,000000,5.85024,6.03429,5.7818,6.01976,1117812.2807582,0
+NAT.US,D,20120106,000000,6.01976,6.13022,5.9519,5.99721,1451560.6810379,0
+NAT.US,D,20120109,000000,5.99721,6.17069,5.99721,6.12509,1128681.9861344,0
+NAT.US,D,20120110,000000,6.17912,6.4316,6.17069,6.42888,2136496.7323684,0
+NAT.US,D,20120111,000000,6.41339,6.47777,6.34989,6.459,1074579.3007323,0
+NAT.US,D,20120112,000000,6.48717,6.72987,6.44631,6.68379,1328973.5837345,0
+NAT.US,D,20120113,000000,6.77992,6.86104,6.59279,6.75824,2726724.936429,0
+NAT.US,D,20120117,000000,6.89009,7.02553,6.82446,6.94082,1740901.6401102,0
+NAT.US,D,20120118,000000,6.95824,7.17007,6.93918,7.12921,2597236.7176187,0
+NAT.US,D,20120119,000000,6.34069,6.47777,6.29838,6.37661,8750922.6585357,0
+NAT.US,D,20120120,000000,6.36808,6.45019,6.33565,6.39471,2319051.5903494,0
+NAT.US,D,20120123,000000,6.38164,6.44631,6.1949,6.31784,2410295.9650234,0
+NAT.US,D,20120124,000000,6.29838,6.32704,6.24378,6.295,1710504.064342,0
+NAT.US,D,20120125,000000,6.295,6.40459,6.23119,6.36355,2394482.5734429,0
+NAT.US,D,20120126,000000,6.40459,6.45493,6.34069,6.39985,2660896.2322653,0
+NAT.US,D,20120127,000000,6.38696,6.5377,6.38696,6.45019,2372729.7343744,0
+NAT.US,D,20120130,000000,6.45019,6.50004,6.38164,6.39471,1858102.9497265,0
+NAT.US,D,20120131,000000,6.44224,6.48397,6.29307,6.34485,2158411.7441769,0
+NAT.US,D,20120201,000000,6.40923,6.49608,6.34989,6.40923,2020277.7557193,0
+NAT.US,D,20120202,000000,6.45493,6.45493,6.35957,6.44156,1117698.6565454,0
+NAT.US,D,20120203,000000,6.49394,6.52085,6.41892,6.47517,1501549.1369889,0
+NAT.US,D,20120206,000000,6.46906,6.79057,6.45493,6.68001,1838312.7106975,0
+NAT.US,D,20120207,000000,6.6895,6.73538,6.568,6.59549,1360605.5316328,0
+NAT.US,D,20120208,000000,6.59549,6.64603,6.54042,6.57198,1391654.8972037,0
+NAT.US,D,20120209,000000,6.57778,6.63345,6.46906,6.52085,853047.20596886,0
+NAT.US,D,20120210,000000,6.40923,6.41892,6.25453,6.28348,2116570.1442841,0
+NAT.US,D,20120213,000000,6.25007,6.3919,6.18492,6.29307,1873042.4678158,0
+NAT.US,D,20120214,000000,6.33372,6.4556,6.26479,6.37661,2250287.2497057,0
+NAT.US,D,20120215,000000,6.47517,6.47517,6.36761,6.4556,2344914.5270792,0
+NAT.US,D,20120216,000000,6.52085,6.77353,6.47933,6.75958,4092954.8665959,0
+NAT.US,D,20120217,000000,6.8201,6.96898,6.8201,6.86104,3271412.5559964,0
+NAT.US,D,20120221,000000,6.99784,7.01526,6.77353,6.78359,2533503.8637077,0
+NAT.US,D,20120222,000000,6.75523,6.76859,6.62454,6.63345,1461471.8112369,0
+NAT.US,D,20120223,000000,6.66926,6.96898,6.66926,6.92765,1675685.4737483,0
+NAT.US,D,20120224,000000,6.92184,6.99784,6.80586,6.81593,2047461.8321598,0
+NAT.US,D,20120227,000000,6.81593,7.00752,6.73538,6.95166,1202911.6514142,0
+NAT.US,D,20120228,000000,6.96898,7.00278,6.70286,6.74536,1602040.4566908,0
+NAT.US,D,20120229,000000,6.74759,6.88563,6.50353,6.52754,2957981.1979142,0
+NAT.US,D,20120301,000000,6.57778,6.71728,6.55997,6.58213,1567199.1412543,0
+NAT.US,D,20120302,000000,6.60575,6.61011,6.4556,6.49743,1262916.5981979,0
+NAT.US,D,20120305,000000,6.50807,6.52638,6.35241,6.42327,1561438.393665,0
+NAT.US,D,20120306,000000,6.32975,6.33372,6.08694,6.08694,2753854.2666579,0
+NAT.US,D,20120307,000000,6.09973,6.22674,6.08104,6.17592,736264.24004524,0
+NAT.US,D,20120308,000000,6.22143,6.26914,6.12868,6.22674,789800.87027799,0
+NAT.US,D,20120309,000000,6.22674,6.36761,6.17069,6.28348,813329.34590828,0
+NAT.US,D,20120312,000000,6.27293,6.29713,6.15742,6.22674,730815.44256742,0
+NAT.US,D,20120313,000000,6.28803,6.46906,6.24184,6.46906,963929.97640559,0
+NAT.US,D,20120314,000000,6.45183,6.46906,6.35241,6.39471,1000261.8349245,0
+NAT.US,D,20120315,000000,6.49394,6.8201,6.36286,6.73151,3055206.3379715,0
+NAT.US,D,20120316,000000,6.90442,7.23541,6.8772,7.14247,4802917.1672709,0
+NAT.US,D,20120319,000000,7.16629,7.37705,7.12418,7.14858,2419217.5316236,0
+NAT.US,D,20120320,000000,7.06764,7.08323,6.85476,6.96105,1931744.8679418,0
+NAT.US,D,20120321,000000,6.95166,7.10907,6.89938,7.07093,1114235.1839496,0
+NAT.US,D,20120322,000000,6.98768,6.99784,6.80112,6.86104,1280559.3396047,0
+NAT.US,D,20120323,000000,6.85476,6.93695,6.70798,6.9081,1002742.9745533,0
+NAT.US,D,20120326,000000,6.96472,7.00752,6.86685,6.93695,1322920.5120342,0
+NAT.US,D,20120327,000000,6.95166,7.08603,6.93695,6.95669,1102375.9149747,0
+NAT.US,D,20120328,000000,7.00278,7.35265,7.00278,7.32438,2295291.7345039,0
+NAT.US,D,20120329,000000,7.27413,7.41345,7.17519,7.3815,1458225.2575928,0
+NAT.US,D,20120330,000000,7.46039,7.49254,7.30676,7.41751,1420539.2050467,0
+NAT.US,D,20120402,000000,7.41751,7.45643,7.26949,7.3391,1081072.4080207,0
+NAT.US,D,20120403,000000,7.28779,7.3815,7.25787,7.31054,780846.24936138,0
+NAT.US,D,20120404,000000,7.25429,7.2962,7.00956,7.13783,1211488.2135864,0
+NAT.US,D,20120405,000000,7.06696,7.14393,7.0385,7.10104,349302.52206563,0
+NAT.US,D,20120409,000000,6.98351,6.98351,6.83365,6.91836,992295.74465931,0
+NAT.US,D,20120410,000000,6.89938,6.92765,6.54042,6.57198,1575673.441635,0
+NAT.US,D,20120411,000000,6.64603,6.76443,6.61883,6.72706,797295.93653374,0
+NAT.US,D,20120412,000000,6.71728,6.81158,6.63896,6.78835,666043.44358278,0
+NAT.US,D,20120413,000000,6.75958,6.79686,6.61496,6.64603,523432.66114061,0
+NAT.US,D,20120416,000000,6.66926,6.75523,6.60082,6.60575,732953.64366298,0
+NAT.US,D,20120417,000000,6.66926,6.79996,6.66926,6.69424,663370.17573963,0
+NAT.US,D,20120418,000000,6.68069,6.69424,6.51688,6.51688,1417489.9443539,0
+NAT.US,D,20120419,000000,6.51214,6.62889,6.46906,6.49394,1118671.692986,0
+NAT.US,D,20120420,000000,6.67498,6.70286,6.54042,6.61883,877740.84625411,0
+NAT.US,D,20120423,000000,6.54448,6.568,6.39926,6.45183,921144.26259921,0
+NAT.US,D,20120424,000000,6.45183,6.63345,6.40459,6.54902,777697.82571922,0
+NAT.US,D,20120425,000000,6.61883,6.66926,6.54042,6.66656,878631.24690357,0
+NAT.US,D,20120426,000000,6.64303,6.72706,6.62889,6.66656,635366.97201952,0
+NAT.US,D,20120427,000000,6.68069,6.79183,6.59356,6.77576,701386.77145027,0
+NAT.US,D,20120430,000000,6.74536,6.84904,6.71728,6.78359,627483.51754545,0
+NAT.US,D,20120501,000000,6.78069,6.87092,6.71864,6.75165,784913.99617989,0
+NAT.US,D,20120502,000000,6.70798,6.75523,6.63896,6.71728,585070.69774654,0
+NAT.US,D,20120503,000000,6.69937,6.69937,6.4221,6.44156,1165883.586355,0
+NAT.US,D,20120504,000000,6.4221,6.45183,6.21242,6.22083,1676447.7889215,0
+NAT.US,D,20120507,000000,6.22143,6.30525,6.13845,6.21377,1155179.1525611,0
+NAT.US,D,20120508,000000,6.29384,6.46035,6.23197,6.4316,1686710.1212327,0
+NAT.US,D,20120509,000000,6.4221,6.5136,6.30748,6.46035,1086970.5376128,0
+NAT.US,D,20120510,000000,6.51815,6.53692,6.45183,6.51815,1068654.3145081,0
+NAT.US,D,20120511,000000,6.46035,6.52754,6.39771,6.47517,902731.97538743,0
+NAT.US,D,20120514,000000,6.42801,6.51815,6.39771,6.41814,737991.32807991,0
+NAT.US,D,20120515,000000,6.41272,6.4894,6.3738,6.46035,877391.71003658,0
+NAT.US,D,20120516,000000,6.58949,6.60421,6.26063,6.28415,1618340.3664916,0
+NAT.US,D,20120517,000000,6.27883,6.4316,6.27883,6.31784,1027070.9514627,0
+NAT.US,D,20120518,000000,6.4316,6.4316,6.24184,6.25007,877396.87477352,0
+NAT.US,D,20120521,000000,6.26518,6.55105,6.23575,6.52231,792551.60917533,0
+NAT.US,D,20120522,000000,6.53692,6.57555,6.26518,6.33092,847814.29449538,0
+NAT.US,D,20120523,000000,6.30313,6.4221,6.22083,6.38987,804109.25751264,0
+NAT.US,D,20120524,000000,6.41272,6.41272,6.2552,6.30748,439420.98408547,0
+NAT.US,D,20120525,000000,6.31261,6.44699,6.26983,6.35579,711190.47512078,0
+NAT.US,D,20120529,000000,6.41272,6.43615,6.30313,6.38987,674147.94879813,0
+NAT.US,D,20120530,000000,6.29713,6.32297,6.11241,6.11241,1017789.9191711,0
+NAT.US,D,20120531,000000,6.11241,6.11697,5.84957,5.9881,1217896.6191888,0
+NAT.US,D,20120601,000000,5.7971,5.9881,5.76351,5.84957,1028099.7670623,0
+NAT.US,D,20120604,000000,5.86894,5.98366,5.73039,5.82062,1012968.1207586,0
+NAT.US,D,20120605,000000,5.81046,5.95916,5.80213,5.91637,473135.35392026,0
+NAT.US,D,20120606,000000,5.96846,6.35047,5.94987,6.33595,923970.40665594,0
+NAT.US,D,20120607,000000,6.38987,6.44699,6.2552,6.36558,969626.6812568,0
+NAT.US,D,20120608,000000,6.31261,6.43615,6.20709,6.39385,687233.32632399,0
+NAT.US,D,20120611,000000,6.45183,6.46586,6.19809,6.20216,573911.76710146,0
+NAT.US,D,20120612,000000,6.24514,6.34215,6.13632,6.17843,571859.3006392,0
+NAT.US,D,20120613,000000,6.15549,6.20709,6.02625,6.06477,781994.88685811,0
+NAT.US,D,20120614,000000,6.05442,6.17418,5.99779,6.14552,726746.66280152,0
+NAT.US,D,20120615,000000,6.1645,6.23575,6.06477,6.21242,811457.64523912,0
+NAT.US,D,20120618,000000,6.14978,6.26983,6.09392,6.19403,678035.96277092,0
+NAT.US,D,20120619,000000,6.23197,6.40313,6.21707,6.38987,507864.07809119,0
+NAT.US,D,20120620,000000,6.38987,6.49394,6.31784,6.38987,584928.15100684,0
+NAT.US,D,20120621,000000,6.35047,6.39771,6.1887,6.19403,613809.36000775,0
+NAT.US,D,20120622,000000,6.22606,6.32704,6.0977,6.20709,962275.19468816,0
+NAT.US,D,20120625,000000,6.15549,6.20216,6.06477,6.08298,420766.98718464,0
+NAT.US,D,20120626,000000,6.07863,6.15975,6.01676,6.12635,612927.22293741,0
+NAT.US,D,20120627,000000,6.14978,6.23575,6.08298,6.18308,767001.65550446,0
+NAT.US,D,20120628,000000,6.15549,6.26518,6.12635,6.25007,940219.70203483,0
+NAT.US,D,20120629,000000,6.38522,6.5136,6.2737,6.4799,1596363.37784,0
+NAT.US,D,20120702,000000,6.48455,6.50353,6.32297,6.49868,796293.97756625,0
+NAT.US,D,20120703,000000,6.4894,6.62735,6.46906,6.59879,693560.1290826,0
+NAT.US,D,20120705,000000,6.56985,6.58446,6.46906,6.54641,566385.71242404,0
+NAT.US,D,20120706,000000,6.46586,6.58108,6.46586,6.51815,497867.21325891,0
+NAT.US,D,20120709,000000,6.44699,6.51815,6.39385,6.41272,381249.51891756,0
+NAT.US,D,20120710,000000,6.44699,6.50353,6.22083,6.26983,451897.95559913,0
+NAT.US,D,20120711,000000,6.29713,6.31261,6.14552,6.19809,882443.85571696,0
+NAT.US,D,20120712,000000,6.15975,6.18308,6.07368,6.15549,529366.94389134,0
+NAT.US,D,20120713,000000,6.18308,6.2552,6.12112,6.17418,763405.9656428,0
+NAT.US,D,20120716,000000,6.16973,6.20216,6.0977,6.18308,432251.29625733,0
+NAT.US,D,20120717,000000,6.20709,6.22083,6.0977,6.1645,516863.11574556,0
+NAT.US,D,20120718,000000,6.15975,6.24514,6.14552,6.17418,703051.88264159,0
+NAT.US,D,20120719,000000,6.1887,6.22083,6.08821,6.0977,480058.1673224,0
+NAT.US,D,20120720,000000,6.05006,6.14978,6.05006,6.09392,500927.83637299,0
+NAT.US,D,20120723,000000,6.05442,6.05442,5.96846,5.99266,596594.25882001,0
+NAT.US,D,20120724,000000,5.89711,5.91134,5.58654,5.62013,1961496.8515918,0
+NAT.US,D,20120725,000000,5.64375,5.68305,5.51993,5.54366,723210.88388843,0
+NAT.US,D,20120726,000000,5.65315,5.65838,5.49127,5.51025,770916.52610938,0
+NAT.US,D,20120727,000000,5.57743,5.73039,5.51548,5.66398,834011.01853404,0
+NAT.US,D,20120730,000000,5.67744,5.67744,5.55333,5.6302,727282.7624965,0
+NAT.US,D,20120731,000000,5.63436,5.71035,5.58654,5.58654,544177.34355711,0
+NAT.US,D,20120801,000000,5.62478,5.65315,4.42152,5.36193,14205034.65067,0
+NAT.US,D,20120802,000000,5.29988,5.41954,5.12339,5.2238,2428150.4606451,0
+NAT.US,D,20120803,000000,5.31935,5.68305,5.25244,5.62013,2198417.796559,0
+NAT.US,D,20120806,000000,5.61549,5.68305,5.50085,5.57212,1000139.9471326,0
+NAT.US,D,20120807,000000,5.63436,6.05442,5.63436,5.96409,5102315.9350715,0
+NAT.US,D,20120808,000000,5.97823,6.14019,5.81046,5.99266,3101750.9473269,0
+NAT.US,D,20120809,000000,6.07368,6.19809,6.0398,6.13215,1695974.6263661,0
+NAT.US,D,20120810,000000,6.18308,6.18308,6.04551,6.10157,1509695.9930471,0
+NAT.US,D,20120813,000000,6.10157,6.1645,6.07368,6.1645,890338.6726123,0
+NAT.US,D,20120814,000000,6.17843,6.1887,6.12635,6.15975,1078884.6254504,0
+NAT.US,D,20120815,000000,6.15975,6.23323,6.11174,6.17843,1144748.4498254,0
+NAT.US,D,20120816,000000,6.17021,6.21435,6.14484,6.17843,623815.52136654,0
+NAT.US,D,20120817,000000,6.17021,6.17843,6.08637,6.11638,1010864.0069268,0
+NAT.US,D,20120820,000000,6.10583,6.11174,5.94987,5.98413,856509.64561732,0
+NAT.US,D,20120821,000000,5.99876,6.11174,5.96409,5.97329,949178.454741,0
+NAT.US,D,20120822,000000,5.95916,5.99382,5.85151,5.8914,827638.76609031,0
+NAT.US,D,20120823,000000,5.87591,5.91521,5.76912,5.77328,806181.34997529,0
+NAT.US,D,20120824,000000,5.75383,5.80281,5.7059,5.75876,679045.15237013,0
+NAT.US,D,20120827,000000,5.77328,5.86641,5.6755,5.68102,618602.23589344,0
+NAT.US,D,20120828,000000,5.65643,5.71442,5.63146,5.67154,691160.59229759,0
+NAT.US,D,20120829,000000,5.67154,5.70988,5.62246,5.63678,648998.77871425,0
+NAT.US,D,20120830,000000,5.6273,5.67154,5.53901,5.54849,575620.26208312,0
+NAT.US,D,20120831,000000,5.58286,5.77328,5.5634,5.72507,900175.43059927,0
+NAT.US,D,20120904,000000,5.7486,5.7486,5.5238,5.55895,1268199.091146,0
+NAT.US,D,20120905,000000,5.58286,5.60706,5.49505,5.52885,1205428.9442015,0
+NAT.US,D,20120906,000000,5.5634,5.60706,5.5238,5.53901,990611.00746758,0
+NAT.US,D,20120907,000000,5.54849,5.54849,5.44606,5.46068,1260997.3819488,0
+NAT.US,D,20120910,000000,5.46068,5.4754,5.33842,5.39253,1353522.6113854,0
+NAT.US,D,20120911,000000,5.42641,5.4754,5.36775,5.44606,1007777.560128,0
+NAT.US,D,20120912,000000,5.44606,5.49505,5.41237,5.4754,592081.31167677,0
+NAT.US,D,20120913,000000,5.31402,5.54849,5.20646,5.4754,1697569.497135,0
+NAT.US,D,20120914,000000,5.50967,5.55372,5.31402,5.33357,1792995.2428403,0
+NAT.US,D,20120917,000000,5.31402,5.32863,5.09406,5.1233,1768763.330038,0
+NAT.US,D,20120918,000000,5.15756,5.15756,5.00123,5.04034,2141144.9956196,0
+NAT.US,D,20120919,000000,5.04507,5.22098,5.04507,5.19174,1809051.3770574,0
+NAT.US,D,20120920,000000,5.17713,5.22098,5.13821,5.17713,901425.29694015,0
+NAT.US,D,20120921,000000,5.18681,5.24083,5.14315,5.14315,1638825.7791135,0
+NAT.US,D,20120924,000000,5.13821,5.22098,5.10868,5.15273,1303503.1670127,0
+NAT.US,D,20120925,000000,5.15756,5.20163,4.95727,4.97189,1179002.0181973,0
+NAT.US,D,20120926,000000,4.97189,5.0597,4.90335,4.97663,1153021.3254651,0
+NAT.US,D,20120927,000000,5.011,5.04992,4.96696,5.011,901564.74483768,0
+NAT.US,D,20120928,000000,4.97663,5.00123,4.92775,4.92775,901671.13841877,0
+NAT.US,D,20121001,000000,4.98157,4.99619,4.85445,4.87895,1179258.1891498,0
+NAT.US,D,20121002,000000,4.93288,4.96211,4.87895,4.94246,681933.27327022,0
+NAT.US,D,20121003,000000,4.97189,4.97189,4.86414,4.87411,935174.78698616,0
+NAT.US,D,20121004,000000,4.91806,4.91806,4.84458,4.91806,883797.01679676,0
+NAT.US,D,20121005,000000,4.95205,4.95205,4.76636,4.7862,2082219.4788577,0
+NAT.US,D,20121008,000000,4.76636,4.80547,4.6589,4.67351,1878564.6045583,0
+NAT.US,D,20121009,000000,4.70799,4.70799,4.56122,4.571,2005250.4371018,0
+NAT.US,D,20121010,000000,4.61001,4.67874,4.47351,4.53672,1877916.9465453,0
+NAT.US,D,20121011,000000,4.57593,4.61998,4.5466,4.56122,1197190.1558257,0
+NAT.US,D,20121012,000000,4.61998,4.66403,4.53672,4.55135,1867862.2366593,0
+NAT.US,D,20121015,000000,4.56606,4.58581,4.47351,4.49742,1153919.9896937,0
+NAT.US,D,20121016,000000,4.51233,4.52201,4.36537,4.40932,2213405.8631757,0
+NAT.US,D,20121017,000000,4.40932,4.42413,4.3707,4.4191,1409588.9297742,0
+NAT.US,D,20121018,000000,4.4191,4.52705,4.4191,4.43391,1251096.5812237,0
+NAT.US,D,20121019,000000,4.42413,4.43391,4.35104,4.37516,1217711.7216061,0
+NAT.US,D,20121022,000000,4.26808,4.33633,4.1554,4.2189,2349927.4207588,0
+NAT.US,D,20121023,000000,4.18483,4.2189,4.12112,4.13593,1669624.1384687,0
+NAT.US,D,20121024,000000,4.1554,4.23835,4.08685,4.18483,1052331.6798646,0
+NAT.US,D,20121025,000000,4.21396,4.22384,4.06758,4.09682,1188621.8572326,0
+NAT.US,D,20121026,000000,4.09682,4.13593,4.04774,4.05277,763451.41532793,0
+NAT.US,D,20121031,000000,4.05277,4.28715,4.05277,4.1065,1366477.8375403,0
+NAT.US,D,20121101,000000,4.1065,4.21396,4.09682,4.15055,1061319.3550978,0
+NAT.US,D,20121102,000000,4.18483,4.19944,4.12596,4.17494,978678.39922802,0
+NAT.US,D,20121105,000000,4.1703,4.307,4.16013,4.26304,903625.47487906,0
+NAT.US,D,20121106,000000,4.27272,4.38028,4.26808,4.33633,904815.43027137,0
+NAT.US,D,20121107,000000,4.30205,4.31183,4.1554,4.23835,1275088.8502317,0
+NAT.US,D,20121108,000000,4.22384,4.31696,4.19944,4.24832,1025879.9631231,0
+NAT.US,D,20121109,000000,4.22877,4.24832,4.17494,4.18483,921349.81912965,0
+NAT.US,D,20121112,000000,4.18483,4.24832,4.1554,4.1554,542533.92426096,0
+NAT.US,D,20121113,000000,4.1797,4.18483,4.0578,4.06758,844948.89843784,0
+NAT.US,D,20121114,000000,4.06255,4.08211,4.00872,4.03332,876023.05474594,0
+NAT.US,D,20121115,000000,4.03815,4.31696,4.03332,4.18976,2411156.4101986,0
+NAT.US,D,20121116,000000,4.20437,4.32665,4.20437,4.26808,1677736.9072632,0
+NAT.US,D,20121119,000000,4.33633,4.44882,4.33633,4.44389,2212772.6664261,0
+NAT.US,D,20121120,000000,4.44389,4.49742,4.37516,4.42413,1015101.1571171,0
+NAT.US,D,20121121,000000,4.4191,4.48765,4.37516,4.46848,767748.47646682,0
+NAT.US,D,20121123,000000,4.53179,4.66848,4.52201,4.66848,1323589.8619423,0
+NAT.US,D,20121126,000000,4.77129,4.77129,4.61495,4.67874,1704555.3203278,0
+NAT.US,D,20121127,000000,4.67874,4.77953,4.63295,4.68852,1550246.4087035,0
+NAT.US,D,20121128,000000,4.66848,4.68852,4.54244,4.60769,1396036.6600284,0
+NAT.US,D,20121129,000000,4.62802,4.66848,4.55735,4.59278,1035979.0897468,0
+NAT.US,D,20121130,000000,4.60769,4.61814,4.55232,4.58764,848924.71293872,0
+NAT.US,D,20121203,000000,4.59278,4.60769,4.51185,4.56247,883118.37036208,0
+NAT.US,D,20121204,000000,4.54244,4.58764,4.48175,4.51185,947516.44239184,0
+NAT.US,D,20121205,000000,4.51688,4.52201,4.3099,4.32016,1389597.2660044,0
+NAT.US,D,20121206,000000,4.30496,4.3099,4.12838,4.21406,1897370.4447254,0
+NAT.US,D,20121207,000000,4.21406,4.28473,4.21406,4.25966,894069.67858195,0
+NAT.US,D,20121210,000000,4.25966,4.28996,4.19393,4.23942,602512.0144125,0
+NAT.US,D,20121211,000000,4.23942,4.3099,4.17891,4.21406,1106982.8603303,0
+NAT.US,D,20121212,000000,4.23449,4.26459,4.12354,4.13342,1359651.0882452,0
+NAT.US,D,20121213,000000,4.12838,4.34059,4.11319,4.24958,1691766.3987027,0
+NAT.US,D,20121214,000000,4.25966,4.32016,4.22935,4.29982,894365.10153524,0
+NAT.US,D,20121217,000000,4.29982,4.44127,4.29982,4.43624,1171077.2458276,0
+NAT.US,D,20121218,000000,4.44127,4.58764,4.4163,4.58261,1595125.9068677,0
+NAT.US,D,20121219,000000,4.59278,4.59278,4.49674,4.52201,1029937.3804677,0
+NAT.US,D,20121220,000000,4.51688,4.52201,4.43149,4.46121,985423.54567923,0
+NAT.US,D,20121221,000000,4.4011,4.4163,4.28473,4.31493,1547723.9511791,0
+NAT.US,D,20121224,000000,4.27475,4.31493,4.23942,4.27998,617225.3170237,0
+NAT.US,D,20121226,000000,4.28996,4.30496,4.21406,4.25471,1132841.6652705,0
+NAT.US,D,20121227,000000,4.26459,4.33546,4.22935,4.26972,1286272.5716141,0
+NAT.US,D,20121228,000000,4.23449,4.29982,4.18889,4.19896,1503640.855452,0
+NAT.US,D,20121231,000000,4.18404,4.43149,4.17891,4.4163,2087579.44286,0
+NAT.US,D,20130102,000000,4.52723,4.52723,4.39587,4.44127,1415421.9836807,0
+NAT.US,D,20130103,000000,4.4464,4.47157,4.35046,4.39587,1116958.0332674,0
+NAT.US,D,20130104,000000,4.42617,4.65319,4.40584,4.61814,2574107.992628,0
+NAT.US,D,20130107,000000,4.66848,4.68359,4.54728,4.60275,1379711.9594901,0
+NAT.US,D,20130108,000000,4.59278,4.73906,4.59278,4.70373,1143689.6787515,0
+NAT.US,D,20130109,000000,4.72918,4.73906,4.59278,4.64834,887210.90791792,0
+NAT.US,D,20130110,000000,4.73906,4.81506,4.69355,4.79463,1031096.3474383,0
+NAT.US,D,20130111,000000,4.82493,4.85001,4.60769,4.61814,1324458.5706967,0
+NAT.US,D,20130114,000000,4.61814,4.65822,4.54244,4.56751,1197072.3998232,0
+NAT.US,D,20130115,000000,4.59753,4.59753,4.49181,4.50187,839986.61918032,0
+NAT.US,D,20130116,000000,4.56751,4.76433,4.47157,4.48175,720087.25098362,0
+NAT.US,D,20130117,000000,4.36537,4.56751,4.30496,4.34553,3114844.5884319,0
+NAT.US,D,20130118,000000,4.3553,4.36053,4.29519,4.34553,2177905.5273051,0
+NAT.US,D,20130122,000000,4.3553,4.50187,4.35046,4.49674,2097381.0806358,0
+NAT.US,D,20130123,000000,4.50187,4.54244,4.46121,4.48175,1126424.996089,0
+NAT.US,D,20130124,000000,4.47652,4.53236,4.45134,4.50187,1185696.5502265,0
+NAT.US,D,20130125,000000,4.52201,4.62802,4.49181,4.54728,1370593.0999386,0
+NAT.US,D,20130128,000000,4.5831,4.72705,4.5831,4.71689,1382300.5256474,0
+NAT.US,D,20130129,000000,4.7014,4.70643,4.61427,4.68097,1307242.4365615,0
+NAT.US,D,20130130,000000,4.67574,4.7014,4.53189,4.5681,2265464.3456945,0
+NAT.US,D,20130131,000000,4.5525,4.55763,4.40855,4.43944,1928106.8272372,0
+NAT.US,D,20130201,000000,4.47041,4.49597,4.44989,4.48581,917326.48904888,0
+NAT.US,D,20130204,000000,4.47554,4.51659,4.44989,4.47554,695082.69353422,0
+NAT.US,D,20130205,000000,4.48581,4.50109,4.44989,4.48581,841152.81678268,0
+NAT.US,D,20130206,000000,4.48581,4.5525,4.48048,4.53189,608327.50821348,0
+NAT.US,D,20130207,000000,4.5525,4.55763,4.45482,4.50109,721254.48153337,0
+NAT.US,D,20130208,000000,4.49597,4.54234,4.47554,4.50109,531904.8956265,0
+NAT.US,D,20130211,000000,4.52163,4.53189,4.48048,4.53189,662013.91581766,0
+NAT.US,D,20130212,000000,4.52676,4.62434,4.52163,4.5985,1185166.6482158,0
+NAT.US,D,20130213,000000,4.62434,4.70643,4.53702,4.55763,1356940.6342962,0
+NAT.US,D,20130214,000000,4.5525,4.58852,4.50109,4.53189,1189678.5624116,0
+NAT.US,D,20130215,000000,4.61427,4.61427,4.49597,4.50604,939861.26929079,0
+NAT.US,D,20130219,000000,4.50604,4.57283,4.48048,4.52676,1037165.946297,0
+NAT.US,D,20130220,000000,4.53189,4.57826,4.44989,4.46499,1358764.8193854,0
+NAT.US,D,20130221,000000,4.50604,4.5985,4.47041,4.54234,1870313.4208137,0
+NAT.US,D,20130222,000000,4.58852,4.62434,4.52163,4.61427,1290773.1233887,0
+NAT.US,D,20130225,000000,4.62434,4.7837,4.61427,4.7528,2399965.4581844,0
+NAT.US,D,20130226,000000,4.78863,4.80944,4.57283,4.61427,1282172.8034267,0
+NAT.US,D,20130227,000000,4.61427,4.71176,4.5831,4.67574,757822.88500439,0
+NAT.US,D,20130228,000000,4.67574,4.67574,4.57826,4.59355,857067.43720747,0
+NAT.US,D,20130301,000000,4.57283,4.62434,4.54728,4.57283,775159.87398406,0
+NAT.US,D,20130304,000000,4.57826,4.5985,4.49074,4.51127,1137045.7611444,0
+NAT.US,D,20130305,000000,4.52163,4.5985,4.51127,4.56277,1122949.1281246,0
+NAT.US,D,20130306,000000,4.57283,4.62434,4.56277,4.58852,991415.67348374,0
+NAT.US,D,20130307,000000,4.5831,4.5985,4.56277,4.57283,559809.96934465,0
+NAT.US,D,20130308,000000,4.61427,4.72705,4.59355,4.67574,1387873.2768119,0
+NAT.US,D,20130311,000000,4.67574,4.68592,4.62434,4.65,731019.96615047,0
+NAT.US,D,20130312,000000,4.63964,4.65494,4.58852,4.61427,672356.81802533,0
+NAT.US,D,20130313,000000,4.60866,4.68592,4.5985,4.68097,783549.47267881,0
+NAT.US,D,20130314,000000,4.68097,4.80402,4.68097,4.79405,1331476.4152586,0
+NAT.US,D,20130315,000000,4.80402,4.90693,4.78863,4.84535,1541284.5571552,0
+NAT.US,D,20130318,000000,4.92755,5.12776,4.91206,5.0354,2264489.2433593,0
+NAT.US,D,20130319,000000,5.13308,5.28197,5.09716,5.12776,2568132.3919818,0
+NAT.US,D,20130320,000000,5.18459,5.30801,5.11235,5.26165,1628542.7878544,0
+NAT.US,D,20130321,000000,5.26165,5.51906,5.1384,5.46707,2289944.1658702,0
+NAT.US,D,20130322,000000,5.50793,5.96023,5.48218,5.72934,5889725.5321435,0
+NAT.US,D,20130325,000000,5.88384,6.13971,5.73872,6.04261,2998583.2609398,0
+NAT.US,D,20130326,000000,6.06256,6.16643,5.70397,5.78577,2360019.3167509,0
+NAT.US,D,20130327,000000,5.83679,6.04774,5.79072,6.01676,1739781.9251404,0
+NAT.US,D,20130328,000000,6.0372,6.07863,5.90882,5.93447,1765758.486083,0
+NAT.US,D,20130401,000000,5.90882,5.93447,5.53901,5.66254,2500543.5454669,0
+NAT.US,D,20130402,000000,5.00964,5.12263,4.98428,5.05592,22789226.172279,0
+NAT.US,D,20130403,000000,5.06134,5.06134,4.93278,4.96327,4341095.6861042,0
+NAT.US,D,20130404,000000,4.97896,5.00964,4.93278,4.97896,2660399.3845711,0
+NAT.US,D,20130405,000000,4.94816,5.03046,4.93278,4.98903,1695635.8196225,0
+NAT.US,D,20130408,000000,4.97896,5.0354,4.9532,4.97896,1286937.7897327,0
+NAT.US,D,20130409,000000,4.98428,5.08681,4.94284,5.07664,1954457.3151347,0
+NAT.US,D,20130410,000000,5.07664,5.12776,5.01487,5.05592,2514036.9372115,0
+NAT.US,D,20130411,000000,5.07121,5.08681,4.96327,5.01487,1284887.3891653,0
+NAT.US,D,20130412,000000,4.97896,5.05088,4.93278,4.99948,1347311.4987344,0
+NAT.US,D,20130415,000000,4.97363,4.99948,4.67574,4.68097,2957527.7340102,0
+NAT.US,D,20130416,000000,4.7837,4.87595,4.69115,4.74768,2295634.6730372,0
+NAT.US,D,20130417,000000,4.71176,4.71689,4.57283,4.67574,2228304.0633696,0
+NAT.US,D,20130418,000000,4.68097,4.72705,4.5985,4.67574,1068364.0562918,0
+NAT.US,D,20130419,000000,4.69115,4.7528,4.60866,4.69618,1289129.7040925,0
+NAT.US,D,20130422,000000,4.71176,4.74768,4.63964,4.66055,890610.33777565,0
+NAT.US,D,20130423,000000,4.65494,4.7014,4.62957,4.67061,1661790.2654693,0
+NAT.US,D,20130424,000000,4.65,4.71689,4.64505,4.69618,1174053.1672558,0
+NAT.US,D,20130425,000000,4.7014,4.82987,4.7014,4.74265,1325387.1903994,0
+NAT.US,D,20130426,000000,4.76888,4.77372,4.63267,4.7165,1547902.6510775,0
+NAT.US,D,20130429,000000,4.7165,4.78969,4.70063,4.73722,1424464.4051255,0
+NAT.US,D,20130430,000000,4.71119,4.74265,4.62763,4.6588,3299817.5762509,0
+NAT.US,D,20130501,000000,4.63808,4.66925,4.49142,4.49674,2359018.3907307,0
+NAT.US,D,20130502,000000,4.50709,4.67962,4.50709,4.56461,1569727.7964631,0
+NAT.US,D,20130503,000000,4.58581,4.63808,4.52298,4.5282,1420697.2459972,0
+NAT.US,D,20130506,000000,4.53324,4.62221,4.50709,4.55416,1136741.0416646,0
+NAT.US,D,20130507,000000,4.55948,4.57536,4.49674,4.51262,1894035.0576058,0
+NAT.US,D,20130508,000000,4.51262,4.56461,4.49674,4.5282,1317086.4251802,0
+NAT.US,D,20130509,000000,4.53324,4.5437,4.44447,4.48106,1601528.1147858,0
+NAT.US,D,20130510,000000,4.47071,4.57536,4.46025,4.50709,1360326.6358377,0
+NAT.US,D,20130513,000000,4.50709,4.63267,4.46025,4.52298,1493709.0663052,0
+NAT.US,D,20130514,000000,4.54903,4.64331,4.50709,4.53324,1747996.9557264,0
+NAT.US,D,20130515,000000,4.50709,4.75823,4.49674,4.6588,3727279.0954648,0
+NAT.US,D,20130516,000000,4.64331,4.6588,4.50709,4.58029,2529856.5264765,0
+NAT.US,D,20130517,000000,4.57023,4.66925,4.5437,4.66925,1919731.6898059,0
+NAT.US,D,20130520,000000,4.66925,4.74265,4.62763,4.6588,1514271.9499812,0
+NAT.US,D,20130521,000000,4.68504,4.88369,4.6588,4.83694,2716963.5836014,0
+NAT.US,D,20130522,000000,4.84738,4.88369,4.6016,4.64844,2073839.1766894,0
+NAT.US,D,20130523,000000,4.58581,4.64331,4.54903,4.62763,1213487.9997318,0
+NAT.US,D,20130524,000000,4.61708,4.69549,4.59084,4.61708,948613.43251913,0
+NAT.US,D,20130528,000000,4.66925,4.66925,4.54903,4.58029,1272251.3437537,0
+NAT.US,D,20130529,000000,4.54903,4.63808,4.50709,4.6016,1611178.9422427,0
+NAT.US,D,20130530,000000,4.59084,4.59084,4.46538,4.49142,1747028.0510753,0
+NAT.US,D,20130531,000000,4.46257,4.48368,4.3404,4.38261,2038242.7767115,0
+NAT.US,D,20130603,000000,4.38192,4.43944,4.32936,4.40778,1677784.4228431,0
+NAT.US,D,20130604,000000,4.40255,4.41862,4.34503,4.36082,824376.71823535,0
+NAT.US,D,20130605,000000,4.34503,4.3921,4.34,4.3555,1066462.4001483,0
+NAT.US,D,20130606,000000,4.34,4.4131,4.34,4.37641,849406.06642207,0
+NAT.US,D,20130607,000000,4.3921,4.41862,4.3555,4.37147,825422.06099317,0
+NAT.US,D,20130610,000000,4.38192,4.44447,4.36596,4.41862,688802.37340813,0
+NAT.US,D,20130611,000000,4.38687,4.38687,4.29306,4.30865,1016731.1480973,0
+NAT.US,D,20130612,000000,4.32936,4.41862,4.27718,4.28241,1175791.6177118,0
+NAT.US,D,20130613,000000,4.29809,4.38192,4.27195,4.35046,839600.29685678,0
+NAT.US,D,20130614,000000,4.34503,4.37147,4.27718,4.28241,685968.99871967,0
+NAT.US,D,20130617,000000,4.31386,4.4131,4.28734,4.35046,961631.66846472,0
+NAT.US,D,20130618,000000,4.34,4.36596,4.27195,4.31939,942234.98239107,0
+NAT.US,D,20130619,000000,4.30342,4.32936,4.2613,4.2613,989521.24797203,0
+NAT.US,D,20130620,000000,4.25617,4.25617,4.10456,4.12557,2212039.2737798,0
+NAT.US,D,20130621,000000,4.16739,4.20399,4.12557,4.13613,1272418.6812308,0
+NAT.US,D,20130624,000000,4.12044,4.12044,3.81694,3.86922,2104724.3036253,0
+NAT.US,D,20130625,000000,3.9216,4.0003,3.82237,3.8485,1367819.6361987,0
+NAT.US,D,20130626,000000,3.86922,3.91637,3.73882,3.7544,1709303.7794759,0
+NAT.US,D,20130627,000000,3.76999,3.83272,3.66001,3.74395,1953864.4033333,0
+NAT.US,D,20130628,000000,3.73882,3.97397,3.72274,3.95809,1849972.6208264,0
+NAT.US,D,20130701,000000,3.96874,4.05239,3.9216,3.95306,808752.35602691,0
+NAT.US,D,20130702,000000,3.94783,4.01028,3.9216,3.94231,1196377.2262303,0
+NAT.US,D,20130703,000000,3.94231,3.97397,3.86428,3.93718,978556.5114361,0
+NAT.US,D,20130705,000000,4.03128,4.03128,3.9216,3.98965,1167769.7482876,0
+NAT.US,D,20130708,000000,3.99468,4.08888,3.96874,4.08375,980798.00727056,0
+NAT.US,D,20130709,000000,4.10456,4.21958,4.07852,4.19867,1914858.2440239,0
+NAT.US,D,20130710,000000,4.21958,4.26692,4.17262,4.25617,1747667.4455092,0
+NAT.US,D,20130711,000000,4.27718,4.32432,4.24039,4.31386,1327227.9026469,0
+NAT.US,D,20130712,000000,4.30865,4.41862,4.30865,4.35046,1007642.2440201,0
+NAT.US,D,20130715,000000,4.35046,4.4131,4.31386,4.39751,1148187.1316839,0
+NAT.US,D,20130716,000000,4.40255,4.50709,4.39751,4.43944,1393157.8356548,0
+NAT.US,D,20130717,000000,4.48106,4.5282,4.43391,4.44999,907482.50043018,0
+NAT.US,D,20130718,000000,4.45492,4.51785,4.44999,4.48619,844895.1851736,0
+NAT.US,D,20130719,000000,4.49142,4.69027,4.49142,4.62763,1919312.3131659,0
+NAT.US,D,20130722,000000,4.63267,4.82076,4.63267,4.79996,2544029.5976031,0
+NAT.US,D,20130723,000000,5.21847,5.35923,5.07712,5.2233,10538911.20538,0
+NAT.US,D,20130724,000000,5.28101,5.35458,5.21847,5.35458,4404437.0529548,0
+NAT.US,D,20130725,000000,5.33842,5.36475,5.22873,5.35923,2949351.9554251,0
+NAT.US,D,20130726,000000,5.34915,5.47491,5.26581,5.31247,2705567.0750569,0
+NAT.US,D,20130729,000000,5.39709,5.39709,5.28604,5.33899,1599359.9582158,0
+NAT.US,D,20130730,000000,5.31247,5.32312,5.07334,5.10539,2627356.4305393,0
+NAT.US,D,20130731,000000,5.07867,5.14789,4.96724,5.03637,1950538.3127401,0
+NAT.US,D,20130801,000000,5.07334,5.17963,5.06811,5.07867,1136784.425455,0
+NAT.US,D,20130802,000000,5.07334,5.10007,4.94081,4.98844,1815441.1896068,0
+NAT.US,D,20130805,000000,4.98322,5.0416,4.97246,4.999,1161836.4984842,0
+NAT.US,D,20130806,000000,4.98844,5.0201,4.7865,4.83441,2324118.1972932,0
+NAT.US,D,20130807,000000,4.8076,4.84488,4.72812,4.8291,1518637.1856478,0
+NAT.US,D,20130808,000000,4.87692,4.92997,4.82358,4.83974,943696.60294674,0
+NAT.US,D,20130809,000000,4.82358,5.06279,4.81322,5.04672,1909495.1811793,0
+NAT.US,D,20130812,000000,4.99367,5.2539,4.88737,5.16386,3222241.1614301,0
+NAT.US,D,20130813,000000,4.92475,4.99367,4.63237,4.74942,5816239.588984,0
+NAT.US,D,20130814,000000,4.74389,4.77072,4.5952,4.68039,2359066.939258,0
+NAT.US,D,20130815,000000,4.63237,4.7228,4.574,4.659,1383741.4872552,0
+NAT.US,D,20130816,000000,4.62734,4.65367,4.38261,4.45715,3017017.2400469,0
+NAT.US,D,20130819,000000,4.43072,4.49965,4.27669,4.30322,1774118.1293035,0
+NAT.US,D,20130820,000000,4.29779,4.30855,4.13313,4.13836,4130672.9405111,0
+NAT.US,D,20130821,000000,4.1279,4.40419,4.1064,4.24475,3212888.8557687,0
+NAT.US,D,20130822,000000,4.26053,4.4892,4.25539,4.47332,1534942.2601857,0
+NAT.US,D,20130823,000000,4.49965,4.50498,4.32965,4.40914,989874.51597912,0
+NAT.US,D,20130826,000000,4.43072,4.43585,4.20757,4.22335,2146002.9471909,0
+NAT.US,D,20130827,000000,4.1491,4.37757,4.1279,4.14397,3305593.8180511,0
+NAT.US,D,20130828,000000,4.18104,4.35104,4.17039,4.20757,2314014.9388799,0
+NAT.US,D,20130829,000000,4.20224,4.22335,4.12257,4.14397,1682493.6299902,0
+NAT.US,D,20130830,000000,4.11725,4.17039,4.06401,4.08539,1280629.5800272,0
+NAT.US,D,20130903,000000,4.11182,4.14397,4.08007,4.11725,1969161.3212193,0
+NAT.US,D,20130904,000000,4.11182,4.28192,4.1064,4.14397,2872951.0347332,0
+NAT.US,D,20130905,000000,4.14397,4.31939,4.14397,4.22877,2662190.515344,0
+NAT.US,D,20130906,000000,4.30322,4.38261,4.25018,4.29779,1603285.1582946,0
+NAT.US,D,20130909,000000,4.30855,4.54234,4.30855,4.41997,1746552.8952763,0
+NAT.US,D,20130910,000000,4.43585,4.46257,4.30855,4.38793,1480402.638038,0
+NAT.US,D,20130911,000000,4.37206,4.48368,4.37206,4.40419,1263619.0024225,0
+NAT.US,D,20130912,000000,4.39335,4.43072,4.27669,4.28696,1128976.3761403,0
+NAT.US,D,20130913,000000,4.28192,4.35627,4.22877,4.23932,1044966.76498,0
+NAT.US,D,20130916,000000,4.28192,4.32442,4.23932,4.28696,1209468.8014406,0
+NAT.US,D,20130917,000000,4.27669,4.32442,4.27098,4.30322,1079766.7625207,0
+NAT.US,D,20130918,000000,4.29779,4.36673,4.22335,4.31939,1562989.8806436,0
+NAT.US,D,20130919,000000,4.30855,4.49965,4.30855,4.47332,2191167.5388345,0
+NAT.US,D,20130920,000000,4.49965,4.574,4.25018,4.29779,2195862.2847183,0
+NAT.US,D,20130923,000000,4.28192,4.45192,4.25539,4.34572,1323081.6518269,0
+NAT.US,D,20130924,000000,4.32965,4.37757,4.25539,4.28192,919216.78277104,0
+NAT.US,D,20130925,000000,4.30322,4.78127,4.30322,4.73859,5245662.1760547,0
+NAT.US,D,20130926,000000,4.78127,4.8291,4.58968,4.659,2138724.7998868,0
+NAT.US,D,20130927,000000,4.61098,4.61098,4.41997,4.47835,1663526.6500305,0
+NAT.US,D,20130930,000000,4.38261,4.4464,4.31386,4.37757,1354696.0396195,0
+NAT.US,D,20131001,000000,4.3614,4.43072,4.33507,4.39887,1851925.9243392,0
+NAT.US,D,20131002,000000,4.37206,4.37206,4.30855,4.34572,1152601.9488252,0
+NAT.US,D,20131003,000000,4.32442,4.33507,4.25018,4.30855,2121374.3825912,0
+NAT.US,D,20131004,000000,4.29779,4.35104,4.25018,4.28696,743618.82545605,0
+NAT.US,D,20131007,000000,4.25018,4.32442,4.25018,4.28192,994759.32418246,0
+NAT.US,D,20131008,000000,4.30322,4.31939,4.20224,4.21803,1489348.9953756,0
+NAT.US,D,20131009,000000,4.21803,4.25018,4.17039,4.18104,1144278.4587634,0
+NAT.US,D,20131010,000000,4.22335,4.36673,4.22335,4.28696,1180654.7340199,0
+NAT.US,D,20131011,000000,4.29247,4.3614,4.27098,4.34572,924362.92666382,0
+NAT.US,D,20131014,000000,4.29779,4.40914,4.29779,4.39335,778405.39468079,0
+NAT.US,D,20131015,000000,4.37206,4.49442,4.37206,4.4251,1416473.5241229,0
+NAT.US,D,20131016,000000,4.4251,4.49442,4.37206,4.46799,1267393.3921825,0
+NAT.US,D,20131017,000000,4.47332,4.574,4.44117,4.47835,1069399.0695757,0
+NAT.US,D,20131018,000000,4.51572,4.58968,4.45192,4.56335,1370502.2005684,0
+NAT.US,D,20131021,000000,4.55309,4.5952,4.47332,4.50498,1174288.6792606,0
+NAT.US,D,20131022,000000,4.51572,4.5952,4.51572,4.5952,1258654.6572703,0
+NAT.US,D,20131023,000000,4.56867,4.58968,4.4892,4.49442,787622.38423426,0
+NAT.US,D,20131024,000000,4.4892,4.53139,4.43585,4.45715,816933.29934905,0
+NAT.US,D,20131025,000000,4.48368,4.56867,4.45192,4.55793,932142.0534516,0
+NAT.US,D,20131028,000000,4.54234,4.58968,4.39335,4.41997,1014574.3539487,0
+NAT.US,D,20131029,000000,4.4464,4.49965,4.36673,4.49442,1053002.0627202,0
+NAT.US,D,20131030,000000,4.48368,4.48368,4.38261,4.4251,729052.20137412,0
+NAT.US,D,20131031,000000,4.40914,4.43585,4.27669,4.33507,1185508.5538016,0
+NAT.US,D,20131101,000000,4.34572,4.51572,4.30322,4.48368,1588162.8085174,0
+NAT.US,D,20131104,000000,4.51572,4.52636,4.37206,4.51572,1047385.9277654,0
+NAT.US,D,20131105,000000,4.4892,4.66471,4.4892,4.58484,1524084.9501782,0
+NAT.US,D,20131106,000000,4.5952,4.61098,4.41474,4.45715,795299.2492305,0
+NAT.US,D,20131107,000000,4.46799,4.48368,4.35104,4.35104,1063324.3059802,0
+NAT.US,D,20131108,000000,4.35627,4.55793,4.35627,4.47835,1235500.1085948,0
+NAT.US,D,20131111,000000,4.47835,4.8291,4.46799,4.8076,2551898.5908137,0
+NAT.US,D,20131112,000000,4.8076,4.86607,4.57943,4.64321,1642541.2908723,0
+NAT.US,D,20131113,000000,4.63237,4.75455,4.62201,4.71205,952857.81334118,0
+NAT.US,D,20131114,000000,4.71205,4.74942,4.61098,4.7014,1042473.2299825,0
+NAT.US,D,20131115,000000,4.68039,4.7865,4.64844,4.74942,1053089.8632484,0
+NAT.US,D,20131118,000000,4.74389,4.79705,4.574,4.60613,1175898.0112929,0
+NAT.US,D,20131119,000000,4.58968,4.71738,4.55309,4.5952,1069057.1639899,0
+NAT.US,D,20131120,000000,4.58484,4.65367,4.51572,4.58968,667238.56371203,0
+NAT.US,D,20131121,000000,4.5952,4.74942,4.58968,4.71738,1179998.8124279,0
+NAT.US,D,20131122,000000,4.19673,4.28696,4.19673,4.25018,16534426.044386,0
+NAT.US,D,20131125,000000,4.25018,4.28696,4.22877,4.22877,4010153.8038808,0
+NAT.US,D,20131126,000000,4.22877,4.27215,4.11463,4.20709,3677697.6207851,0
+NAT.US,D,20131127,000000,4.22877,4.26692,4.14735,4.20147,2960774.2876544,0
+NAT.US,D,20131129,000000,4.36973,4.51068,4.29392,4.39151,5080432.9446322,0
+NAT.US,D,20131202,000000,4.41871,4.43458,4.28289,4.35889,3046035.8310505,0
+NAT.US,D,20131203,000000,4.3372,4.45115,4.29925,4.3643,3454332.0444057,0
+NAT.US,D,20131204,000000,4.37486,4.58087,4.35889,4.53769,4339559.6933365,0
+NAT.US,D,20131205,000000,4.53256,4.63538,4.53256,4.57032,2646170.5342855,0
+NAT.US,D,20131206,000000,4.58087,4.60808,4.3372,4.34804,2903720.4715617,0
+NAT.US,D,20131209,000000,4.34804,4.37486,4.21773,4.27215,3141226.0647511,0
+NAT.US,D,20131210,000000,4.29925,4.35356,4.25578,4.30458,2129787.7390758,0
+NAT.US,D,20131211,000000,4.3372,4.35356,4.23962,4.27215,1951569.1942346,0
+NAT.US,D,20131212,000000,4.27215,4.43458,4.26111,4.386,2327025.9441937,0
+NAT.US,D,20131213,000000,4.38057,4.51611,4.38057,4.48358,2264896.2246305,0
+NAT.US,D,20131216,000000,4.49984,4.58668,4.41871,4.46751,2205140.2181677,0
+NAT.US,D,20131217,000000,4.44563,4.4891,4.413,4.42385,2503936.7776403,0
+NAT.US,D,20131218,000000,4.42385,4.46751,4.31542,4.40748,2678886.0439949,0
+NAT.US,D,20131219,000000,4.36973,4.66781,4.36973,4.66229,3655040.9527512,0
+NAT.US,D,20131220,000000,4.67323,4.98767,4.67323,4.91177,6894760.6169534,0
+NAT.US,D,20131223,000000,5.00945,5.32903,4.96608,5.26958,5610495.0621164,0
+NAT.US,D,20131224,000000,5.28604,5.35138,5.21576,5.24818,1704252.6667428,0
+NAT.US,D,20131226,000000,5.25322,5.38933,5.22611,5.25903,2243885.0417877,0
+NAT.US,D,20131227,000000,5.31285,5.33996,5.05292,5.25322,2683997.0676765,0
+NAT.US,D,20131230,000000,5.22611,5.35138,5.12321,5.1719,2095236.6818558,0
+NAT.US,D,20131231,000000,5.1719,5.33996,5.1719,5.25883,1609577.8737894,0
+NAT.US,D,20140102,000000,5.2206,5.26958,5.06909,5.1993,2705985.4187494,0
+NAT.US,D,20140103,000000,5.18836,5.24238,5.10695,5.1993,2289354.3529111,0
+NAT.US,D,20140106,000000,5.23696,5.50793,5.17751,5.49738,4313456.079865,0
+NAT.US,D,20140107,000000,5.53591,5.63862,5.39989,5.57336,4403873.0636803,0
+NAT.US,D,20140108,000000,5.58432,5.62788,5.51393,5.57937,2681635.7499448,0
+NAT.US,D,20140109,000000,5.36156,5.53591,5.02571,5.19377,6819380.2482821,0
+NAT.US,D,20140110,000000,5.28042,5.35642,5.07993,5.34548,4098418.1253372,0
+NAT.US,D,20140113,000000,5.34548,5.42128,5.21576,5.27501,2869341.9165556,0
+NAT.US,D,20140114,000000,5.30249,5.38933,5.23696,5.32903,2105394.6864809,0
+NAT.US,D,20140115,000000,5.41073,5.52478,5.31818,5.43764,4035321.5670177,0
+NAT.US,D,20140116,000000,5.64317,6.0948,5.64317,6.02296,10001288.945955,0
+NAT.US,D,20140117,000000,5.99585,6.31611,5.97398,6.12064,7768838.6317655,0
+NAT.US,D,20140121,000000,6.20709,6.83559,6.19693,6.79919,11231045.867066,0
+NAT.US,D,20140122,000000,6.79919,6.82513,6.38696,6.49937,6260781.9262249,0
+NAT.US,D,20140123,000000,6.3919,6.50604,6.17912,6.19693,4425853.1511743,0
+NAT.US,D,20140124,000000,6.17524,6.18541,5.77328,6.00147,5680850.1417395,0
+NAT.US,D,20140127,000000,5.99072,6.09828,5.79604,5.98046,3228350.0122898,0
+NAT.US,D,20140128,000000,5.99585,6.20709,5.98569,6.0948,2511098.2018894,0
+NAT.US,D,20140129,000000,6.0125,6.07736,5.91453,5.98046,2564021.2613729,0
+NAT.US,D,20140130,000000,5.97398,6.0948,5.93118,5.94735,2036087.0155104,0
+NAT.US,D,20140131,000000,5.80572,5.99013,5.77358,5.93071,2450188.3931929,0
+NAT.US,D,20140203,000000,5.91453,5.92615,5.47598,5.55129,4453831.564157,0
+NAT.US,D,20140204,000000,5.55711,5.63862,5.43251,5.48664,3080490.8241633,0
+NAT.US,D,20140205,000000,5.49738,5.51393,5.31818,5.43764,3308088.3859959,0
+NAT.US,D,20140206,000000,5.43764,5.66534,5.43764,5.61674,2275478.7706325,0
+NAT.US,D,20140207,000000,5.62788,5.74695,5.53591,5.55129,1692301.4654502,0
+NAT.US,D,20140210,000000,5.53591,5.63862,5.23163,5.25322,4670907.5238837,0
+NAT.US,D,20140211,000000,5.26958,5.49224,5.20443,5.38353,2796419.9626705,0
+NAT.US,D,20140212,000000,5.37792,5.49738,5.31818,5.41073,2023719.5364199,0
+NAT.US,D,20140213,000000,5.37792,5.50261,5.34548,5.48664,1538897.4157388,0
+NAT.US,D,20140214,000000,5.48664,5.50261,5.38933,5.47027,1411683.7470795,0
+NAT.US,D,20140218,000000,5.48664,5.54133,5.41024,5.43194,1799612.3038153,0
+NAT.US,D,20140219,000000,5.40444,5.42641,5.25613,5.25613,2425014.4323716,0
+NAT.US,D,20140220,000000,5.27278,5.41024,5.26165,5.39863,1439732.4004846,0
+NAT.US,D,20140221,000000,5.41024,5.61257,5.41024,5.58034,3167239.8117997,0
+NAT.US,D,20140224,000000,5.61257,5.74986,5.5967,5.5967,1797225.162399,0
+NAT.US,D,20140225,000000,5.5906,5.63504,5.51431,5.58547,893650.30194194,0
+NAT.US,D,20140226,000000,5.58034,5.7059,5.43707,5.60706,2028909.0641032,0
+NAT.US,D,20140227,000000,5.61257,5.72817,5.55837,5.68994,1589415.7737005,0
+NAT.US,D,20140228,000000,5.68441,6.01366,5.6785,5.79962,2563504.7876784,0
+NAT.US,D,20140303,000000,5.74434,5.86023,5.64027,5.73418,1271497.2921597,0
+NAT.US,D,20140304,000000,5.80989,5.9914,5.79429,5.86991,1967730.6890853,0
+NAT.US,D,20140305,000000,5.86023,5.95829,5.8274,5.90321,1063878.9987281,0
+NAT.US,D,20140306,000000,5.93118,5.95829,5.68994,5.8213,1649755.3954381,0
+NAT.US,D,20140307,000000,5.83283,5.84289,5.66795,5.68441,980433.37684219,0
+NAT.US,D,20140310,000000,5.65082,5.6728,5.55837,5.61257,985291.32841342,0
+NAT.US,D,20140311,000000,5.6028,5.83283,5.55837,5.6455,1455165.6674262,0
+NAT.US,D,20140312,000000,5.6028,5.6028,5.49224,5.55837,1482073.9469138,0
+NAT.US,D,20140313,000000,5.55837,5.62363,5.39359,5.46455,1881346.3318773,0
+NAT.US,D,20140314,000000,5.44277,5.55285,5.43194,5.49224,630938.72656218,0
+NAT.US,D,20140317,000000,5.51993,5.5906,5.50861,5.52478,798986.8714098,0
+NAT.US,D,20140318,000000,5.54133,5.71113,5.5363,5.6455,933239.04357888,0
+NAT.US,D,20140319,000000,5.62971,5.68994,5.54133,5.55837,1098382.5403682,0
+NAT.US,D,20140320,000000,5.5363,5.58034,5.47598,5.52478,633724.58567075,0
+NAT.US,D,20140321,000000,5.5634,5.65683,5.5363,5.54675,1245489.7427954,0
+NAT.US,D,20140324,000000,5.55285,5.56873,5.37695,5.45904,1255041.4073029,0
+NAT.US,D,20140325,000000,5.48101,5.73872,5.48101,5.63504,2723438.0978367,0
+NAT.US,D,20140326,000000,5.6785,5.68441,5.42061,5.43194,1710861.4641386,0
+NAT.US,D,20140327,000000,5.42641,5.51993,5.39359,5.42061,1290168.849166,0
+NAT.US,D,20140328,000000,5.43194,5.61257,5.43194,5.51431,1102049.5035996,0
+NAT.US,D,20140331,000000,5.54133,5.54133,5.33842,5.39863,3498683.706454,0
+NAT.US,D,20140401,000000,5.42061,5.44839,5.29988,5.39359,2020586.6069887,0
+NAT.US,D,20140402,000000,5.44277,5.52478,5.41024,5.46455,2434013.470026,0
+NAT.US,D,20140403,000000,5.50308,5.50308,5.35487,5.366,1242525.1837885,0
+NAT.US,D,20140404,000000,5.40444,5.50861,5.33309,5.38237,1441293.1839897,0
+NAT.US,D,20140407,000000,5.35487,5.37695,5.17393,5.19029,2372271.1057337,0
+NAT.US,D,20140408,000000,4.66907,4.70759,4.61446,4.66385,24151309.851626,0
+NAT.US,D,20140409,000000,4.68542,4.77352,4.6802,4.72415,6743211.7407528,0
+NAT.US,D,20140410,000000,4.75165,4.76259,4.66385,4.66385,3449326.3813579,0
+NAT.US,D,20140411,000000,4.65812,4.74052,4.60866,4.64148,2933090.2646776,0
+NAT.US,D,20140414,000000,4.69655,4.72948,4.59771,4.63092,3189020.5404475,0
+NAT.US,D,20140415,000000,4.64148,4.69115,4.54302,4.59771,4277839.0209394,0
+NAT.US,D,20140416,000000,4.65261,4.74612,4.63625,4.72948,2622137.9803292,0
+NAT.US,D,20140417,000000,4.70759,4.78437,4.70198,4.75677,2455737.3865674,0
+NAT.US,D,20140421,000000,4.80092,4.89425,4.79569,4.86656,3764737.8995852,0
+NAT.US,D,20140422,000000,4.89425,4.89425,4.80092,4.84458,2662765.8670397,0
+NAT.US,D,20140423,000000,4.82841,4.8502,4.75165,4.76259,2083683.1653081,0
+NAT.US,D,20140424,000000,4.80092,4.82281,4.72415,4.75677,2068177.5920494,0
+NAT.US,D,20140425,000000,4.75677,4.80092,4.65261,4.66907,1859425.1223846,0
+NAT.US,D,20140428,000000,4.70198,4.71854,4.57593,4.59771,3766310.0455114,0
+NAT.US,D,20140429,000000,4.59771,4.72415,4.59771,4.68542,2000795.3350124,0
+NAT.US,D,20140430,000000,4.65812,4.75677,4.61446,4.73509,3953666.0429572,0
+NAT.US,D,20140501,000000,4.71302,4.76259,4.65261,4.6802,1890127.4176326,0
+NAT.US,D,20140502,000000,4.6802,4.80092,4.6802,4.70198,1653688.8590961,0
+NAT.US,D,20140505,000000,4.68542,4.68542,4.63092,4.67468,1047407.6196605,0
+NAT.US,D,20140506,000000,4.66385,4.74052,4.63092,4.63092,1822080.9754243,0
+NAT.US,D,20140507,000000,4.65812,4.66907,4.59249,4.62521,2187507.8062347,0
+NAT.US,D,20140508,000000,4.63092,4.66907,4.40574,4.41117,4071740.1931173,0
+NAT.US,D,20140509,000000,4.4224,4.51562,4.395,4.50459,2298836.8099436,0
+NAT.US,D,20140512,000000,4.62521,4.75165,4.58726,4.74612,5328857.8246725,0
+NAT.US,D,20140513,000000,4.76297,5.06715,4.75697,5.04489,6356113.6737179,0
+NAT.US,D,20140514,000000,5.0502,5.0502,4.79676,4.8079,3906059.5636857,0
+NAT.US,D,20140515,000000,4.8079,4.84158,4.71786,4.76879,2097081.5258929,0
+NAT.US,D,20140516,000000,4.76879,4.82493,4.67265,4.67846,2882752.672509,0
+NAT.US,D,20140519,000000,4.69531,4.84158,4.66694,4.79086,1995501.4796429,0
+NAT.US,D,20140520,000000,4.79086,4.79086,4.65009,4.68397,1979279.0408962,0
+NAT.US,D,20140521,000000,4.71205,4.7348,4.65009,4.68969,1451398.5082977,0
+NAT.US,D,20140522,000000,4.68969,4.71205,4.65009,4.66694,2135198.3175002,0
+NAT.US,D,20140523,000000,4.68969,4.7348,4.66694,4.70643,1776116.8825014,0
+NAT.US,D,20140527,000000,4.74612,4.77982,4.69531,4.76879,2108625.7459141,0
+NAT.US,D,20140528,000000,4.77391,4.79086,4.72357,4.74612,1798458.5015816,0
+NAT.US,D,20140529,000000,4.74052,4.79676,4.70643,4.74052,1324862.4531258,0
+NAT.US,D,20140530,000000,4.72357,4.72928,4.58252,4.61059,2439942.5880396,0
+NAT.US,D,20140602,000000,4.67265,4.72928,4.60507,4.69531,3004198.3629473,0
+NAT.US,D,20140603,000000,4.68969,4.71205,4.5713,4.62773,1581381.5089075,0
+NAT.US,D,20140604,000000,4.62211,4.76297,4.5713,4.71786,1941758.2599324,0
+NAT.US,D,20140605,000000,4.75697,4.8533,4.66162,4.79086,2143630.2670379,0
+NAT.US,D,20140606,000000,4.82493,4.86414,4.80247,4.84748,1464339.2731893,0
+NAT.US,D,20140609,000000,4.87547,4.91516,4.80247,4.83054,1428344.1555193,0
+NAT.US,D,20140610,000000,4.8079,4.90374,4.80247,4.8533,1585533.9574119,0
+NAT.US,D,20140611,000000,4.84748,4.87547,4.76297,4.81941,1965017.1362941,0
+NAT.US,D,20140612,000000,4.84748,4.94866,4.8138,4.93181,2712675.8189891,0
+NAT.US,D,20140613,000000,4.9714,5.04489,4.94866,5.011,2336793.4947056,0
+NAT.US,D,20140616,000000,5.011,5.06192,4.97712,4.99967,1591056.0941544,0
+NAT.US,D,20140617,000000,4.98274,5.11235,4.96008,5.08438,2107682.6649478,0
+NAT.US,D,20140618,000000,5.08438,5.18574,5.07857,5.08981,1757342.0307561,0
+NAT.US,D,20140619,000000,5.10113,5.13512,5.03907,5.06715,1678033.3631637,0
+NAT.US,D,20140620,000000,5.09541,5.34355,5.09541,5.31528,4195050.3535931,0
+NAT.US,D,20140623,000000,5.33221,5.51258,5.30986,5.42226,4142120.0634776,0
+NAT.US,D,20140624,000000,5.42806,5.55208,5.23067,5.23618,3367542.7718211,0
+NAT.US,D,20140625,000000,5.24199,5.46747,5.24199,5.43377,3098112.9066222,0
+NAT.US,D,20140626,000000,5.4451,5.47308,5.30395,5.38304,1727977.402377,0
+NAT.US,D,20140627,000000,5.35487,5.41121,5.32079,5.38856,2095325.5153313,0
+NAT.US,D,20140630,000000,5.39446,5.39989,5.32661,5.37152,1733346.6629058,0
+NAT.US,D,20140701,000000,5.38304,5.4393,5.24199,5.28682,2510927.7655702,0
+NAT.US,D,20140702,000000,5.28682,5.32079,5.2084,5.2084,1505520.8197003,0
+NAT.US,D,20140703,000000,5.24199,5.24771,5.15186,5.19677,1261950.792389,0
+NAT.US,D,20140707,000000,5.20269,5.23067,5.08981,5.12349,2474520.5018918,0
+NAT.US,D,20140708,000000,5.12921,5.12921,5.01671,5.11826,2383276.1272178,0
+NAT.US,D,20140709,000000,5.011,5.09541,4.8079,4.84748,5769892.2725797,0
+NAT.US,D,20140710,000000,4.83054,4.94866,4.79086,4.8533,2604375.4170253,0
+NAT.US,D,20140711,000000,4.87547,4.96589,4.82493,4.90935,2254776.439059,0
+NAT.US,D,20140714,000000,4.96589,5.12349,4.96008,5.10655,2936607.4505376,0
+NAT.US,D,20140715,000000,5.10655,5.15747,5.03336,5.10655,2774563.8288632,0
+NAT.US,D,20140716,000000,5.20269,5.29824,5.10655,5.2084,3228800.3773514,0
+NAT.US,D,20140717,000000,5.20269,5.20269,5.06192,5.08438,2174813.9157693,0
+NAT.US,D,20140718,000000,5.07857,5.27025,5.07857,5.24199,2203006.1488617,0
+NAT.US,D,20140721,000000,5.25903,5.32079,5.20269,5.31528,2561533.9240599,0
+NAT.US,D,20140722,000000,5.33793,5.36049,5.25303,5.28149,1889541.7364629,0
+NAT.US,D,20140723,000000,5.2871,5.29311,5.13095,5.18855,2456817.8495364,0
+NAT.US,D,20140724,000000,5.21759,5.26997,5.15989,5.18855,1634551.4428171,0
+NAT.US,D,20140725,000000,5.14838,5.18855,5.06164,5.10772,2332747.4397822,0
+NAT.US,D,20140728,000000,5.10772,5.10772,4.9628,5.04973,2148478.9220827,0
+NAT.US,D,20140729,000000,5.06715,5.18313,5.01527,5.09609,1732316.8143589,0
+NAT.US,D,20140730,000000,5.12494,5.14257,5.02658,5.07296,1891369.0203944,0
+NAT.US,D,20140731,000000,5.0383,5.0383,4.95146,4.98622,1533980.5861664,0
+NAT.US,D,20140801,000000,4.99773,5.03268,4.9109,5.00945,2516073.909463,0
+NAT.US,D,20140804,000000,5.00945,5.07867,4.96889,5.06715,1499652.6455823,0
+NAT.US,D,20140805,000000,5.04411,5.07867,4.98051,5.02658,1801581.101539,0
+NAT.US,D,20140806,000000,5.02058,5.13666,4.99773,5.09028,1618994.222189,0
+NAT.US,D,20140807,000000,5.09028,5.12494,5.00326,5.02658,1449521.6428918,0
+NAT.US,D,20140808,000000,5.01527,5.06164,4.96889,5.04973,1549767.1211149,0
+NAT.US,D,20140811,000000,5.08458,5.31615,5.07296,5.21169,4145318.0685946,0
+NAT.US,D,20140812,000000,5.20056,5.25835,4.98051,5.02058,3766700.4996246,0
+NAT.US,D,20140813,000000,5.0383,5.14257,5.01527,5.11923,2085396.8250267,0
+NAT.US,D,20140814,000000,5.13095,5.26997,5.11923,5.23512,2208315.4984419,0
+NAT.US,D,20140815,000000,5.25835,5.28149,5.11923,5.20056,1298727.8512327,0
+NAT.US,D,20140818,000000,5.24093,5.33357,5.21169,5.29901,1598027.4560838,0
+NAT.US,D,20140819,000000,5.30482,5.34519,5.28149,5.32776,2364690.3048446,0
+NAT.US,D,20140820,000000,5.31053,5.36252,5.21169,5.33357,1744469.4403923,0
+NAT.US,D,20140821,000000,5.34519,5.3511,5.26397,5.32776,1400618.8146468,0
+NAT.US,D,20140822,000000,5.27578,5.32215,5.2294,5.26397,1486789.3517452,0
+NAT.US,D,20140825,000000,5.26997,5.31053,5.23512,5.27578,966494.78477288,0
+NAT.US,D,20140826,000000,5.29311,5.33357,5.24093,5.29901,1185540.5751706,0
+NAT.US,D,20140827,000000,5.31615,5.36833,5.27578,5.2871,1518303.5436412,0
+NAT.US,D,20140828,000000,5.27578,5.28149,5.13095,5.21759,1635130.9263024,0
+NAT.US,D,20140829,000000,5.20627,5.25835,5.15389,5.24674,1112775.6292888,0
+NAT.US,D,20140902,000000,5.23512,5.24093,5.15389,5.18313,1355365.3895277,0
+NAT.US,D,20140903,000000,5.20056,5.21759,5.06715,5.07296,1841703.8769762,0
+NAT.US,D,20140904,000000,5.07296,5.11362,4.98051,4.99773,1441103.1216701,0
+NAT.US,D,20140905,000000,4.99773,5.09028,4.91651,5.07867,3231362.0868765,0
+NAT.US,D,20140908,000000,5.06715,5.15989,5.04973,5.15989,1110078.6036556,0
+NAT.US,D,20140909,000000,5.12494,5.15389,5.06715,5.10191,2298111.6808763,0
+NAT.US,D,20140910,000000,5.10191,5.19465,5.07867,5.17103,1384298.2458981,0
+NAT.US,D,20140911,000000,5.13095,5.13666,5.05563,5.11362,982102.61982308,0
+NAT.US,D,20140912,000000,5.09609,5.10772,4.9745,5.00326,1786330.6662855,0
+NAT.US,D,20140915,000000,4.99203,5.02658,4.93403,5.00326,1451418.1342982,0
+NAT.US,D,20140916,000000,4.98051,5.05563,4.96889,5.03268,1067420.9753256,0
+NAT.US,D,20140917,000000,5.04411,5.09609,5.04411,5.05563,1028946.7839214,0
+NAT.US,D,20140918,000000,5.06164,5.09028,4.95146,4.98051,1269579.1088579,0
+NAT.US,D,20140919,000000,4.99203,5.06164,4.87585,4.88185,2270624.9508508,0
+NAT.US,D,20140922,000000,4.87043,4.87043,4.73141,4.7835,1924751.8141172,0
+NAT.US,D,20140923,000000,4.77197,4.85301,4.74293,4.7775,1246017.5789112,0
+NAT.US,D,20140924,000000,4.77197,4.78901,4.69085,4.73141,1339381.5616278,0
+NAT.US,D,20140925,000000,4.73703,4.77197,4.61534,4.63858,2078782.8628939,0
+NAT.US,D,20140926,000000,4.65009,4.7196,4.63858,4.71389,985364.66767805,0
+NAT.US,D,20140929,000000,4.66752,4.70228,4.64458,4.68495,984401.96071134,0
+NAT.US,D,20140930,000000,4.68495,4.75436,4.60391,4.60391,1945786.7547501,0
+NAT.US,D,20141001,000000,4.57506,4.69085,4.51688,4.56335,2201797.6004163,0
+NAT.US,D,20141002,000000,4.55773,4.6559,4.52288,4.62724,1811639.9432146,0
+NAT.US,D,20141003,000000,4.6619,4.66752,4.56925,4.56925,1300150.2197875,0
+NAT.US,D,20141006,000000,4.57506,4.62724,4.52288,4.58058,1988689.1916114,0
+NAT.US,D,20141007,000000,4.54612,4.67933,4.53449,4.55773,2241776.7961663,0
+NAT.US,D,20141008,000000,4.54612,4.55163,4.35472,4.46479,3169751.9398501,0
+NAT.US,D,20141009,000000,4.4708,4.51688,4.25646,4.26818,2658554.5405341,0
+NAT.US,D,20141010,000000,4.24485,4.31426,4.02479,4.21019,2899213.7221026,0
+NAT.US,D,20141013,000000,4.21019,4.32016,4.16381,4.16381,1635436.6787296,0
+NAT.US,D,20141014,000000,4.19847,4.31426,4.12345,4.22171,2019254.1048567,0
+NAT.US,D,20141015,000000,4.19847,4.40148,4.12345,4.37215,2227766.9307273,0
+NAT.US,D,20141016,000000,4.32016,4.70837,4.26818,4.6559,2439753.5586675,0
+NAT.US,D,20141017,000000,4.71389,4.7835,4.59249,4.60391,1796630.1847028,0
+NAT.US,D,20141020,000000,4.5743,4.72754,4.56267,4.60982,1267321.0858652,0
+NAT.US,D,20141021,000000,4.61563,4.71012,4.61563,4.69821,1332824.4116014,0
+NAT.US,D,20141022,000000,4.71592,4.83984,4.5743,4.5743,1216804.7937983,0
+NAT.US,D,20141023,000000,4.60982,4.70421,4.56847,4.59771,1427563.247293,0
+NAT.US,D,20141024,000000,4.58629,4.62763,4.52123,4.59771,969244.49072282,0
+NAT.US,D,20141027,000000,4.55096,4.59771,4.45658,4.58629,1035249.8288901,0
+NAT.US,D,20141028,000000,4.62164,4.92212,4.5743,4.90461,2507161.6393893,0
+NAT.US,D,20141029,000000,4.92812,5.12263,4.92812,5.08709,3252707.9446735,0
+NAT.US,D,20141030,000000,5.06977,5.08709,4.95175,4.9869,1569447.8677206,0
+NAT.US,D,20141031,000000,5.01671,5.04014,4.86327,4.98109,1485888.6216218,0
+NAT.US,D,20141103,000000,4.96937,5.06357,4.86327,4.95175,1070581.7943363,0
+NAT.US,D,20141104,000000,4.92212,4.97509,4.82213,4.83984,1367495.2907185,0
+NAT.US,D,20141105,000000,4.88108,4.94576,4.81622,4.85145,1344638.2308912,0
+NAT.US,D,20141106,000000,4.83984,4.9869,4.81622,4.94013,1130014.4882664,0
+NAT.US,D,20141107,000000,4.93403,4.9929,4.91041,4.97509,1251278.3799642,0
+NAT.US,D,20141110,000000,5.1051,5.23483,4.97509,5.11691,1811058.3938346,0
+NAT.US,D,20141111,000000,5.14025,5.14625,4.91041,4.91041,2511428.7450539,0
+NAT.US,D,20141112,000000,4.86327,4.9988,4.85145,4.95765,842047.34922169,0
+NAT.US,D,20141113,000000,4.95765,4.98109,4.76916,4.82213,1927567.6287,0
+NAT.US,D,20141114,000000,4.81031,4.96327,4.81031,4.93403,1415439.5437865,0
+NAT.US,D,20141117,000000,4.93403,5.01071,4.90461,4.98109,1321456.8255836,0
+NAT.US,D,20141118,000000,4.9988,5.06977,4.9929,5.02223,1244042.5835031,0
+NAT.US,D,20141119,000000,5.01071,5.05785,4.83984,5.03434,2162973.2398473,0
+NAT.US,D,20141120,000000,5.07577,5.28768,5.06357,5.26406,3074473.9056214,0
+NAT.US,D,20141121,000000,5.31131,5.45274,5.29349,5.37036,3511733.9637688,0
+NAT.US,D,20141124,000000,5.37617,5.43523,5.34645,5.4115,1317052.3379163,0
+NAT.US,D,20141125,000000,5.4055,5.42331,5.01071,5.19339,3414607.9866608,0
+NAT.US,D,20141126,000000,5.21101,5.31131,5.16396,5.2054,1798659.9263225,0
+NAT.US,D,20141128,000000,5.18768,5.44113,5.1051,5.28169,2650973.739645,0
+NAT.US,D,20141201,000000,5.39389,5.44113,5.1995,5.28768,2446745.5795446,0
+NAT.US,D,20141202,000000,5.28768,5.50028,5.28768,5.37617,2481605.488034,0
+NAT.US,D,20141203,000000,5.38769,5.53561,5.35283,5.47637,1966955.9785434,0
+NAT.US,D,20141204,000000,5.45274,5.52342,5.41731,5.42331,1833887.5640823,0
+NAT.US,D,20141205,000000,5.4115,5.49399,5.4115,5.41731,1184729.7114703,0
+NAT.US,D,20141208,000000,5.38207,5.39989,5.02823,5.06357,3012202.6722659,0
+NAT.US,D,20141209,000000,4.9988,5.35283,4.98109,5.31131,3267753.856344,0
+NAT.US,D,20141210,000000,5.27007,5.33503,5.22863,5.28768,1831064.5188678,0
+NAT.US,D,20141211,000000,5.30531,5.39989,5.23483,5.24073,2047049.6861516,0
+NAT.US,D,20141212,000000,5.27007,5.53561,5.22291,5.45874,2632538.7275907,0
+NAT.US,D,20141215,000000,5.54113,5.65905,5.48228,5.57076,3815629.1515543,0
+NAT.US,D,20141216,000000,5.52952,5.70649,5.51161,5.612,3513889.72497,0
+NAT.US,D,20141217,000000,5.58828,5.72982,5.55333,5.72982,3034112.5193373,0
+NAT.US,D,20141218,000000,5.78296,5.92461,5.72411,5.88917,3712604.0119069,0
+NAT.US,D,20141219,000000,5.88307,5.91879,5.77135,5.85364,2690555.2506503,0
+NAT.US,D,20141222,000000,5.8302,5.90621,5.78877,5.84784,1852001.3294987,0
+NAT.US,D,20141223,000000,5.88307,6.08298,5.87717,6.02432,2964658.1698376,0
+NAT.US,D,20141224,000000,6.03651,6.14291,6.01318,6.04833,959623.61874019,0
+NAT.US,D,20141226,000000,6.02432,6.07175,5.95964,5.98869,1564834.7246806,0
+NAT.US,D,20141229,000000,6.00069,6.00069,5.79458,5.90088,2635470.2322812,0
+NAT.US,D,20141230,000000,5.89526,5.94222,5.84163,5.90621,1469670.3146647,0
+NAT.US,D,20141231,000000,5.89526,5.95413,5.84163,5.93602,1787385.3055699,0
+NAT.US,D,20150102,000000,5.93602,6.04261,5.86535,6.01919,1424712.3124989,0
+NAT.US,D,20150105,000000,5.99509,6.07785,5.91259,6.03032,2197900.289917,0
+NAT.US,D,20150106,000000,6.18357,6.41398,6.12452,6.301,5322894.6193949,0
+NAT.US,D,20150107,000000,6.39112,6.6194,6.33092,6.59618,6370404.5008469,0
+NAT.US,D,20150108,000000,6.66181,7.0385,6.65571,7.00278,6080665.8570298,0
+NAT.US,D,20150109,000000,7.08526,7.08526,6.59007,6.84352,8397117.5188007,0
+NAT.US,D,20150112,000000,6.96745,7.12069,6.80257,6.87373,7006073.093504,0
+NAT.US,D,20150113,000000,6.94353,7.02039,6.8201,6.97412,4762594.0000403,0
+NAT.US,D,20150114,000000,6.88516,6.99078,6.75591,6.86104,4782671.3984434,0
+NAT.US,D,20150115,000000,6.89784,6.96745,6.71457,6.72628,3933788.0034003,0
+NAT.US,D,20150116,000000,6.74323,6.83279,6.65571,6.80829,3442769.2313315,0
+NAT.US,D,20150120,000000,6.95902,6.95902,6.39385,6.60421,5553397.8622332,0
+NAT.US,D,20150121,000000,6.5983,6.62802,6.21948,6.33992,6305064.3807983,0
+NAT.US,D,20150122,000000,6.2795,6.51417,6.2552,6.47777,3797151.7886571,0
+NAT.US,D,20150123,000000,6.46664,6.49608,6.37031,6.47777,1918555.1627296,0
+NAT.US,D,20150126,000000,6.48997,6.5437,6.45425,6.48397,2567289.5069123,0
+NAT.US,D,20150127,000000,6.43615,6.50807,6.40584,6.47777,2658611.3526405,0
+NAT.US,D,20150128,000000,6.48397,6.48997,6.24378,6.26847,2736524.50831,0
+NAT.US,D,20150129,000000,6.26847,6.3102,6.05761,6.19557,3794639.6606066,0
+NAT.US,D,20150130,000000,6.15355,6.22549,6.04551,6.08104,3273352.4311933,0
+NAT.US,D,20150202,000000,6.08104,6.24378,6.08104,6.16575,2805634.8863291,0
+NAT.US,D,20150203,000000,6.16575,6.26847,6.04551,6.08104,2906881.2905724,0
+NAT.US,D,20150204,000000,6.0398,6.20767,6.0336,6.14164,2409852.8305935,0
+NAT.US,D,20150205,000000,6.19015,6.31611,6.17127,6.2795,1850214.3305154,0
+NAT.US,D,20150206,000000,6.2552,6.33372,6.00302,6.0155,3899722.4314531,0
+NAT.US,D,20150209,000000,5.87126,6.04551,5.49854,5.65479,7160792.0852419,0
+NAT.US,D,20150210,000000,5.6729,5.93118,5.6487,5.80513,4374255.3631909,0
+NAT.US,D,20150211,000000,5.80513,6.19557,5.80513,6.11802,3408211.9764271,0
+NAT.US,D,20150212,000000,6.12297,6.17728,6.00302,6.06982,2105031.0889999,0
+NAT.US,D,20150213,000000,6.10525,6.15975,6.05152,6.12965,2149085.2622002,0
+NAT.US,D,20150217,000000,6.09392,6.12965,6.02741,6.0398,1429928.6968141,0
+NAT.US,D,20150218,000000,6.0155,6.22549,6.0155,6.19557,1930596.230445,0
+NAT.US,D,20150219,000000,6.18357,6.41203,6.07533,6.26847,2899978.1031707,0
+NAT.US,D,20150220,000000,6.2552,6.26847,6.14736,6.16575,2050720.7811726,0
+NAT.US,D,20150223,000000,6.15355,6.15975,6.04551,6.06314,1429418.420804,0
+NAT.US,D,20150224,000000,6.06982,6.08754,6.02112,6.0398,1364416.0745515,0
+NAT.US,D,20150225,000000,6.0336,6.19557,6.0095,6.13594,2029398.6811656,0
+NAT.US,D,20150226,000000,6.15355,6.16575,5.99779,6.08104,1657415.7332762,0
+NAT.US,D,20150227,000000,6.10525,6.20767,6.08104,6.14736,1204449.7100766,0
+NAT.US,D,20150302,000000,6.15975,6.17728,6.02112,6.09392,1409632.3135645,0
+NAT.US,D,20150303,000000,6.06314,6.20767,6.02741,6.13594,1164014.984528,0
+NAT.US,D,20150304,000000,6.11802,6.20139,6.06982,6.12965,1400646.7042263,0
+NAT.US,D,20150305,000000,6.16575,6.17127,6.0155,6.07533,1607325.0155337,0
+NAT.US,D,20150306,000000,6.02112,6.09392,6.0095,6.06982,1320271.001981,0
+NAT.US,D,20150309,000000,6.08754,6.14164,6.02741,6.04551,1085972.7104348,0
+NAT.US,D,20150310,000000,6.0095,6.11802,5.97958,6.08104,1556900.6557844,0
+NAT.US,D,20150311,000000,6.09915,6.28599,6.09915,6.24378,2421055.1450289,0
+NAT.US,D,20150312,000000,6.2737,6.29248,6.16575,6.23197,1413789.9268059,0
+NAT.US,D,20150313,000000,6.2493,6.26208,6.18357,6.21435,1965931.2947334,0
+NAT.US,D,20150316,000000,6.26847,6.26847,6.14164,6.19015,1433264.0839337,0
+NAT.US,D,20150317,000000,6.19557,6.23197,6.14164,6.19557,1113431.5508809,0
+NAT.US,D,20150318,000000,6.17728,6.50207,6.13594,6.49608,2046802.8117255,0
+NAT.US,D,20150319,000000,6.61602,6.93501,6.61602,6.82706,3451276.5860286,0
+NAT.US,D,20150320,000000,6.8624,6.96472,6.73607,6.75435,2634887.6499537,0
+NAT.US,D,20150323,000000,6.76085,6.85679,6.76085,6.83849,1494000.357469,0
+NAT.US,D,20150324,000000,6.8442,7.12069,6.80257,7.04886,2214207.4303498,0
+NAT.US,D,20150325,000000,7.07945,7.07945,6.94654,6.97703,1634449.1810256,0
+NAT.US,D,20150326,000000,7.03211,7.1385,6.98274,7.07267,2966702.3727207,0
+NAT.US,D,20150327,000000,7.06086,7.17007,6.97025,7.1385,1850775.2209477,0
+NAT.US,D,20150330,000000,7.15081,7.15728,6.99503,7.06696,1866251.8716795,0
+NAT.US,D,20150331,000000,7.04219,7.17007,6.97025,7.15728,1580219.4430947,0
+NAT.US,D,20150401,000000,7.17007,7.42739,7.12785,7.31906,3419662.198236,0
+NAT.US,D,20150402,000000,7.33735,7.39108,7.23541,7.37269,2919606.1694595,0
+NAT.US,D,20150406,000000,7.39108,7.62614,7.33735,7.57851,3606866.3524156,0
+NAT.US,D,20150407,000000,7.57851,7.63717,7.21073,7.2235,3661436.9629848,0
+NAT.US,D,20150408,000000,7.24045,7.44075,7.24045,7.39699,1702007.0391189,0
+NAT.US,D,20150409,000000,7.39699,7.5181,7.23541,7.3024,2303600.7633023,0
+NAT.US,D,20150410,000000,7.36185,7.58306,7.31906,7.51123,2403083.9263523,0
+NAT.US,D,20150413,000000,7.54143,7.65557,7.48693,7.59525,1933814.8945096,0
+NAT.US,D,20150414,000000,7.68577,7.86623,7.60804,7.715,3705880.5573508,0
+NAT.US,D,20150415,000000,7.76341,7.76341,7.53543,7.59525,3565525.7320066,0
+NAT.US,D,20150416,000000,7.61278,7.62614,7.48693,7.57318,1540877.5758837,0
+NAT.US,D,20150417,000000,7.55217,7.6605,7.48693,7.61278,2271455.4405517,0
+NAT.US,D,20150420,000000,7.61278,7.83495,7.58974,7.72944,2097649.6469569,0
+NAT.US,D,20150421,000000,7.75199,7.86623,7.67619,7.80688,2051855.9903533,0
+NAT.US,D,20150422,000000,7.81859,7.86129,7.75199,7.77706,1596837.5006916,0
+NAT.US,D,20150423,000000,7.77706,7.88346,7.75199,7.83002,1766409.2429381,0
+NAT.US,D,20150424,000000,7.81859,7.90399,7.81191,7.86129,1761935.5477957,0
+NAT.US,D,20150427,000000,7.86623,7.86623,7.60155,7.62614,2917276.8730969,0
+NAT.US,D,20150428,000000,7.65025,7.74405,7.64385,7.69303,1809674.2443331,0
+NAT.US,D,20150429,000000,7.68093,7.706,7.4149,7.48296,2428704.1204457,0
+NAT.US,D,20150430,000000,7.4755,7.52371,7.18768,7.34877,3220969.6031941,0
+NAT.US,D,20150501,000000,7.36185,7.4087,7.3024,7.36185,1735790.6164287,0
+NAT.US,D,20150504,000000,7.4149,7.48296,7.37269,7.4149,2239005.3983212,0
+NAT.US,D,20150505,000000,7.43465,7.45876,7.04934,7.06842,3133395.2905939,0
+NAT.US,D,20150506,000000,7.09281,7.15505,7.04295,7.08157,1846287.0645418,0
+NAT.US,D,20150507,000000,7.07412,7.14247,6.94353,7.03211,2802661.0307958,0
+NAT.US,D,20150508,000000,7.13077,7.16784,7.01246,7.03211,2670191.7258203,0
+NAT.US,D,20150511,000000,7.30986,7.55217,7.19911,7.21614,4697834.3964243,0
+NAT.US,D,20150512,000000,7.27239,7.56457,7.25574,7.4087,2629916.0741697,0
+NAT.US,D,20150513,000000,7.42206,7.45246,7.21073,7.34645,2531007.229868,0
+NAT.US,D,20150514,000000,7.3604,7.56457,7.3604,7.50745,2719221.6065943,0
+NAT.US,D,20150515,000000,7.60804,7.73757,7.59525,7.7181,2347598.1243962,0
+NAT.US,D,20150518,000000,7.74976,7.84976,7.63369,7.70765,2984508.3198151,0
+NAT.US,D,20150519,000000,7.68277,7.8307,7.66226,7.82422,2259728.3888426,0
+NAT.US,D,20150520,000000,7.82422,7.93003,7.74976,7.90737,1413313.7380595,0
+NAT.US,D,20150521,000000,7.90737,7.99091,7.85712,7.94823,2080869.41662,0
+NAT.US,D,20150522,000000,7.96661,8.11677,7.96661,8.05792,2235859.0405739,0
+NAT.US,D,20150526,000000,7.99091,8.07292,7.75771,7.80059,2178545.9546864,0
+NAT.US,D,20150527,000000,7.81191,7.87446,7.74976,7.84976,1115265.0324966,0
+NAT.US,D,20150528,000000,7.88026,8.14727,7.87446,8.05269,3426596.3740594,0
+NAT.US,D,20150529,000000,8.03585,8.08076,7.90002,8.00495,1865389.3606095,0
+NAT.US,D,20150601,000000,8.01678,8.0975,7.86371,8.09151,2539293.5338238,0
+NAT.US,D,20150602,000000,8.07292,8.23381,8.07292,8.15297,2853181.4546521,0
+NAT.US,D,20150603,000000,8.17911,8.26383,8.12867,8.17911,2024579.9815952,0
+NAT.US,D,20150604,000000,8.16586,8.21562,8.03585,8.09151,2939692.864389,0
+NAT.US,D,20150605,000000,8.08406,8.25763,8.04785,8.14727,2357142.558272,0
+NAT.US,D,20150608,000000,8.30178,8.49453,8.25763,8.43198,4906050.7663942,0
+NAT.US,D,20150609,000000,8.45252,8.5014,8.31476,8.38291,2819233.6387073,0
+NAT.US,D,20150610,000000,8.45252,8.49453,8.38291,8.47575,1774628.4053137,0
+NAT.US,D,20150611,000000,8.48185,8.56113,8.43886,8.55649,1668813.2747681,0
+NAT.US,D,20150612,000000,8.55203,8.61777,8.46325,8.60635,1553794.5829852,0
+NAT.US,D,20150615,000000,8.60635,8.61254,8.45252,8.51205,2541811.8595586,0
+NAT.US,D,20150616,000000,8.52531,8.56887,8.45252,8.4863,1874910.0366955,0
+NAT.US,D,20150617,000000,8.50672,8.51747,8.39404,8.50672,2408431.4949861,0
+NAT.US,D,20150618,000000,8.5317,8.72349,8.5317,8.63112,3127912.4058521,0
+NAT.US,D,20150619,000000,8.77247,8.86666,8.67363,8.84179,4607517.6085058,0
+NAT.US,D,20150622,000000,8.96406,9.07762,8.89271,9.06503,3797560.8358232,0
+NAT.US,D,20150623,000000,9.08991,9.26088,9.07084,9.17637,3473816.5310075,0
+NAT.US,D,20150624,000000,9.23087,9.29767,9.01517,9.07762,3965128.6601348,0
+NAT.US,D,20150625,000000,9.06503,9.07762,8.7289,8.82931,3922872.848339,0
+NAT.US,D,20150626,000000,8.82931,8.94953,8.58669,8.61777,5091853.2109667,0
+NAT.US,D,20150629,000000,8.65591,8.95515,8.62309,8.82931,3620954.7218563,0
+NAT.US,D,20150630,000000,8.86666,8.92902,8.73423,8.82301,2870295.3269958,0
+NAT.US,D,20150701,000000,8.84885,9.1512,8.84179,9.08991,2590839.6744377,0
+NAT.US,D,20150702,000000,9.11489,9.22021,9.08991,9.17153,2299403.8980602,0
+NAT.US,D,20150706,000000,9.12157,9.38867,9.09669,9.26088,2683421.7159808,0
+NAT.US,D,20150707,000000,9.2754,9.28799,8.9599,9.14074,2933245.206786,0
+NAT.US,D,20150708,000000,9.12157,9.14557,8.95515,9.03898,2456656.7097437,0
+NAT.US,D,20150709,000000,9.18981,9.29767,9.01517,9.08332,2788411.5215623,0
+NAT.US,D,20150710,000000,9.11489,9.26765,9.08991,9.26088,2312145.3041055,0
+NAT.US,D,20150713,000000,9.29767,9.47968,9.29476,9.37608,2496493.358754,0
+NAT.US,D,20150714,000000,9.47968,9.88235,9.42255,9.83495,7390528.8811175,0
+NAT.US,D,20150715,000000,9.91926,10.0083,9.79135,9.84462,4475479.0425917,0
+NAT.US,D,20150716,000000,9.91926,10.3917,9.87269,10.2977,5901326.5642712,0
+NAT.US,D,20150717,000000,10.3858,10.6607,10.196,10.2667,6707095.7682383,0
+NAT.US,D,20150720,000000,10.3239,10.468,10.2667,10.2977,3504343.2251993,0
+NAT.US,D,20150721,000000,10.4477,10.7507,10.3858,10.7082,4212056.7994081,0
+NAT.US,D,20150722,000000,10.6957,10.8176,10.5416,10.6046,3374834.3474413,0
+NAT.US,D,20150723,000000,10.654,10.6957,10.138,10.196,4821376.9700626,0
+NAT.US,D,20150724,000000,10.2,10.504,9.76429,9.92981,5205068.3766081,0
+NAT.US,D,20150727,000000,9.88729,9.94432,9.62295,9.8369,3611844.1258839,0
+NAT.US,D,20150728,000000,9.8369,9.90179,9.62295,9.79917,2970396.1925845,0
+NAT.US,D,20150729,000000,9.80689,9.91926,9.6336,9.83397,2915513.6319036,0
+NAT.US,D,20150730,000000,9.69846,9.7672,9.39931,9.53292,3506640.5001928,0
+NAT.US,D,20150731,000000,9.52614,9.63844,9.34897,9.55228,2339490.5203387,0
+NAT.US,D,20150803,000000,9.54066,9.81266,9.47192,9.68685,2594304.1799809,0
+NAT.US,D,20150804,000000,9.66554,9.75849,9.39351,9.54066,3552712.0196441,0
+NAT.US,D,20150805,000000,9.60746,9.6791,9.51453,9.5726,2784365.466639,0
+NAT.US,D,20150806,000000,9.55809,9.62778,9.34897,9.44385,3131632.0494005,0
+NAT.US,D,20150807,000000,9.44385,9.56583,9.39931,9.45547,3396402.2889269,0
+NAT.US,D,20150810,000000,9.5881,9.5881,9.0114,9.2028,6256562.3361402,0
+NAT.US,D,20150811,000000,9.22118,9.27831,9.04838,9.2028,3514169.6537124,0
+NAT.US,D,20150812,000000,9.03608,9.26378,8.87595,9.1388,4272315.8512496,0
+NAT.US,D,20150813,000000,9.15023,9.6791,9.14557,9.59584,3656030.51635,0
+NAT.US,D,20150814,000000,9.55809,9.6336,9.34897,9.52614,2353170.8755608,0
+NAT.US,D,20150817,000000,9.51453,9.71685,9.39931,9.69362,2456485.2404771,0
+NAT.US,D,20150818,000000,9.65974,9.69362,9.37995,9.39351,2098416.0939197,0
+NAT.US,D,20150819,000000,9.32961,9.37608,9.12447,9.17055,2833741.3847883,0
+NAT.US,D,20150820,000000,9.06088,9.15023,8.78312,8.78835,4135819.0844038,0
+NAT.US,D,20150821,000000,8.6107,8.94953,8.59028,8.84615,5012201.6048412,0
+NAT.US,D,20150824,000000,8.29142,8.61602,7.82751,7.95588,7856010.0948841,0
+NAT.US,D,20150825,000000,8.38707,8.43198,8.15144,8.3102,4422970.1950111,0
+NAT.US,D,20150826,000000,8.53974,8.74207,8.26034,8.73074,3575989.4890589,0
+NAT.US,D,20150827,000000,9.0418,9.04838,8.78312,9.04838,3770195.9935894,0
+NAT.US,D,20150828,000000,9.04838,9.10715,8.82048,8.9717,2555242.2415125,0
+NAT.US,D,20150831,000000,8.93453,8.9599,8.62939,8.66685,2804807.4954703,0
+NAT.US,D,20150901,000000,8.51922,8.83811,8.46946,8.83201,4493886.1650665,0
+NAT.US,D,20150902,000000,8.94111,9.01614,8.76986,8.99058,2307094.1913725,0
+NAT.US,D,20150903,000000,9.04838,9.45547,9.02853,9.34897,4411800.9348921,0
+NAT.US,D,20150904,000000,9.22893,9.4119,9.12447,9.32284,1732013.1278265,0
+NAT.US,D,20150908,000000,9.4303,9.53292,9.33446,9.42255,2311185.6959809,0
+NAT.US,D,20150909,000000,9.52614,9.59584,9.29572,9.30735,2329737.4310903,0
+NAT.US,D,20150910,000000,9.2512,9.44965,9.22893,9.40707,2229581.81929,0
+NAT.US,D,20150911,000000,9.38673,9.4119,9.2028,9.29089,1484960.0019191,0
+NAT.US,D,20150914,000000,9.32284,9.34026,9.07471,9.18981,2191828.6251636,0
+NAT.US,D,20150915,000000,9.1966,9.34026,9.17637,9.29572,1708579.6833561,0
+NAT.US,D,20150916,000000,9.29089,9.53292,9.29089,9.50678,1678384.5652761,0
+NAT.US,D,20150917,000000,9.50678,9.97826,9.50678,9.894,3060438.2164975,0
+NAT.US,D,20150918,000000,9.74105,10.2445,9.71685,10.0605,3977621.1258593,0
+NAT.US,D,20150921,000000,10.0896,10.2939,9.99661,10.1244,2043379.6240779,0
+NAT.US,D,20150922,000000,10.077,10.3722,9.95024,10.3722,3154071.7984826,0
+NAT.US,D,20150923,000000,10.3587,10.3907,9.894,10.0102,3219965.578332,0
+NAT.US,D,20150924,000000,9.97826,10.0102,9.70233,9.91926,2168716.427331,0
+NAT.US,D,20150925,000000,9.93761,10.1418,9.74783,9.82527,1892882.2883195,0
+NAT.US,D,20150928,000000,9.77982,9.78656,9.44965,9.5881,2145867.6310829,0
+NAT.US,D,20150929,000000,9.60261,9.69362,9.33446,9.4119,2471897.8484708,0
+NAT.US,D,20150930,000000,9.51453,9.69362,9.41771,9.66554,2929354.0939709,0
+NAT.US,D,20151001,000000,9.73525,9.92981,9.69846,9.86398,2708410.7792192,0
+NAT.US,D,20151002,000000,9.80689,10.2203,9.74105,10.2126,2688590.584716,0
+NAT.US,D,20151005,000000,10.3219,10.7091,10.3016,10.6781,3272414.5149639,0
+NAT.US,D,20151006,000000,10.653,10.745,10.077,10.3654,3317302.2767071,0
+NAT.US,D,20151007,000000,10.4787,10.5446,10.1244,10.4613,2838301.8475113,0
+NAT.US,D,20151008,000000,10.4613,10.4913,10.2823,10.4177,1513425.9660695,0
+NAT.US,D,20151009,000000,10.468,10.4856,10.2445,10.2939,1950126.1667319,0
+NAT.US,D,20151012,000000,10.3519,10.653,10.3277,10.5766,3272917.5603424,0
+NAT.US,D,20151013,000000,10.562,10.8215,10.2319,10.2523,4360690.6980765,0
+NAT.US,D,20151014,000000,10.1622,10.1747,9.74783,9.85049,4142106.6351616,0
+NAT.US,D,20151015,000000,9.91926,9.93761,9.73525,9.92981,2363232.8160786,0
+NAT.US,D,20151016,000000,9.95024,10.0159,9.84365,9.97826,2008623.0103274,0
+NAT.US,D,20151019,000000,10.1747,10.1747,9.90179,10.1747,6035017.846008,0
+NAT.US,D,20151020,000000,10.3074,10.3839,10.1418,10.3587,3215003.2990744,0
+NAT.US,D,20151021,000000,10.4245,10.6066,10.3345,10.4245,3609957.9639513,0
+NAT.US,D,20151022,000000,10.5059,10.5698,10.3974,10.4303,2496902.4059202,0
+NAT.US,D,20151023,000000,10.5698,10.5698,10.2686,10.3722,3201095.6954267,0
+NAT.US,D,20151026,000000,10.3974,10.4913,10.077,10.1177,4290244.7190833,0
+NAT.US,D,20151027,000000,10.0954,10.0954,9.54743,9.65393,5361736.5400693,0
+NAT.US,D,20151028,000000,9.66748,10.0015,9.60746,9.85626,4157532.6714714,0
+NAT.US,D,20151029,000000,9.82429,10.108,9.7701,9.81266,2266726.6074041,0
+NAT.US,D,20151030,000000,9.82429,10.0353,9.74009,9.95399,2755469.7963746,0
+NAT.US,D,20151102,000000,9.93267,10.197,9.85049,10.0712,2927383.2303525,0
+NAT.US,D,20151103,000000,10.0199,10.1428,9.87269,10.0402,2156208.4673958,0
+NAT.US,D,20151104,000000,10.0469,10.0896,9.72846,9.78558,3308462.3129508,0
+NAT.US,D,20151105,000000,9.7701,9.80494,9.24926,9.50388,4701997.1744027,0
+NAT.US,D,20151106,000000,9.51161,9.86398,9.34994,9.86398,3697191.4039133,0
+NAT.US,D,20151109,000000,9.85049,10.0896,9.79331,10.0664,3811419.8909435,0
+NAT.US,D,20151110,000000,10.0131,10.0896,9.65393,9.87851,3229630.8670523,0
+NAT.US,D,20151111,000000,9.9676,10.2919,9.68975,9.80494,3992828.1773225,0
+NAT.US,D,20151112,000000,9.70524,10.0286,9.67426,9.81266,3228097.9731267,0
+NAT.US,D,20151113,000000,9.79331,9.9676,9.67426,9.68975,3019335.173988,0
+NAT.US,D,20151116,000000,9.69653,10.0353,9.69653,10.0353,2214233.2540345,0
+NAT.US,D,20151117,000000,10.0286,10.0519,9.72846,9.8369,1884822.1998418,0
+NAT.US,D,20151118,000000,9.85049,10.0353,9.81266,10.0199,2642802.0928494,0
+NAT.US,D,20151119,000000,9.98694,10.0015,9.85626,9.87269,2114610.6430869,0
+NAT.US,D,20151120,000000,9.88147,9.92014,9.79331,9.88147,2081604.8751611,0
+NAT.US,D,20151123,000000,9.89597,9.90268,9.70039,9.84365,2555919.8549998,0
+NAT.US,D,20151124,000000,9.80494,9.93267,9.62295,9.71298,2082985.9258204,0
+NAT.US,D,20151125,000000,9.68975,9.76429,9.42061,9.52516,2593527.4035443,0
+NAT.US,D,20151127,000000,9.53873,9.80494,9.53195,9.7517,907953.52443963,0
+NAT.US,D,20151130,000000,9.75655,9.7701,9.52516,9.63941,2428361.1819124,0
+NAT.US,D,20151201,000000,9.5881,9.85049,9.55712,9.73235,2561147.6017363,0
+NAT.US,D,20151202,000000,9.76429,9.84365,9.39544,9.51839,2747536.7604258,0
+NAT.US,D,20151203,000000,9.50388,9.66071,9.38963,9.40125,2592356.0412051,0
+NAT.US,D,20151204,000000,9.52516,9.79331,9.48258,9.77786,2403649.9815216,0
+NAT.US,D,20151207,000000,9.76429,9.80494,9.33543,9.5881,3054178.5553191,0
+NAT.US,D,20151208,000000,9.49032,9.72846,9.45062,9.682,2032780.5509177,0
+NAT.US,D,20151209,000000,9.70524,9.92014,9.66071,9.89597,2649247.6845578,0
+NAT.US,D,20151210,000000,9.87269,9.91531,9.72073,9.7517,1517035.0842472,0
+NAT.US,D,20151211,000000,9.63941,9.65393,9.28314,9.30154,2557301.9386065,0
+NAT.US,D,20151214,000000,9.28314,9.78558,9.24151,9.77786,3456908.2151942,0
+NAT.US,D,20151215,000000,9.7701,9.7701,9.32961,9.40125,2473644.5625058,0
+NAT.US,D,20151216,000000,9.51161,9.72846,9.3635,9.71298,1866401.649051,0
+NAT.US,D,20151217,000000,9.66748,9.67426,8.95893,9.12157,4193912.0455702,0
+NAT.US,D,20151218,000000,9.20086,9.51161,9.16,9.32961,3171147.4517729,0
+NAT.US,D,20151221,000000,9.34994,9.46999,9.20086,9.34994,1280491.1650771,0
+NAT.US,D,20151222,000000,9.39544,9.46999,9.28314,9.39544,1503881.5321936,0
+NAT.US,D,20151223,000000,9.44578,9.63941,9.37608,9.63941,1505521.8526477,0
+NAT.US,D,20151224,000000,9.63941,9.73235,9.59584,9.66748,565992.15946877,0
+NAT.US,D,20151228,000000,9.64715,9.66748,9.45062,9.58229,1652638.3516013,0
+NAT.US,D,20151229,000000,9.76429,9.87851,9.61617,9.84365,1865668.2564047,0
+NAT.US,D,20151230,000000,9.85626,10.2357,9.78558,10.1893,2882822.9129315,0
+NAT.US,D,20151231,000000,10.228,10.228,10.0353,10.1244,2026451.6822644,0
+NAT.US,D,20160104,000000,9.9676,10.1428,9.79819,9.86398,2182240.8074975,0
+NAT.US,D,20160105,000000,9.87269,9.99276,9.62295,9.79331,1948595.3387012,0
+NAT.US,D,20160106,000000,9.68975,9.96089,9.60746,9.79819,2245319.8057111,0
+NAT.US,D,20160107,000000,9.63941,9.74493,9.49612,9.59584,2769345.3786532,0
+NAT.US,D,20160108,000000,9.66071,9.7701,9.49032,9.54743,1953468.7844833,0
+NAT.US,D,20160111,000000,9.54743,9.62295,8.87595,9.09475,3625739.3341629,0
+NAT.US,D,20160112,000000,9.21151,9.227,8.34573,8.67828,5103193.9403522,0
+NAT.US,D,20160113,000000,9.05505,9.08701,8.65156,8.74846,3224299.8255768,0
+NAT.US,D,20160114,000000,8.89369,8.90578,8.39665,8.68456,5111502.9691507,0
+NAT.US,D,20160115,000000,8.47487,8.54943,8.30517,8.48717,3680795.4300051,0
+NAT.US,D,20160119,000000,8.56637,8.76346,8.51302,8.70567,3223642.8710374,0
+NAT.US,D,20160120,000000,8.51922,8.9384,8.30517,8.75727,4031948.9937921,0
+NAT.US,D,20160121,000000,8.75727,9.05505,8.69783,8.98197,1934837.512425,0
+NAT.US,D,20160122,000000,9.12631,9.27734,8.87422,9.02853,3048433.3019406,0
+NAT.US,D,20160125,000000,9.02369,9.12631,8.61254,8.63287,2625491.9605018,0
+NAT.US,D,20160126,000000,8.68805,8.86842,8.65872,8.79377,2747842.512853,0
+NAT.US,D,20160127,000000,8.75466,8.82135,8.40528,8.41902,2456974.8575396,0
+NAT.US,D,20160128,000000,8.57247,8.61864,8.41137,8.55387,1623716.8576523,0
+NAT.US,D,20160129,000000,8.5379,8.75466,8.47033,8.5467,3064800.3533219,0
+NAT.US,D,20160201,000000,8.47033,8.5317,8.26896,8.48446,2160931.1028591,0
+NAT.US,D,20160202,000000,8.40528,8.40528,7.97514,8.04195,2947644.4933909,0
+NAT.US,D,20160203,000000,8.06711,8.21639,7.63126,8.14814,3650813.0990873,0
+NAT.US,D,20160204,000000,8.06711,8.15463,7.6638,7.83167,2552120.6745025,0
+NAT.US,D,20160205,000000,7.83167,7.87281,7.55101,7.56379,3007675.2638592,0
+NAT.US,D,20160208,000000,7.18701,8.66685,6.68311,8.03497,17111266.217334,0
+NAT.US,D,20160209,000000,7.97427,7.99257,7.40269,7.48934,5514820.3760903,0
+NAT.US,D,20160210,000000,7.60397,7.60959,7.26097,7.38228,3736888.605026,0
+NAT.US,D,20160211,000000,7.26097,7.89353,7.26097,7.73834,4742791.3656427,0
+NAT.US,D,20160212,000000,7.79149,8.44457,7.67193,8.35076,4384100.3847571,0
+NAT.US,D,20160216,000000,8.49075,9.11005,8.47033,8.88061,3729012.3811838,0
+NAT.US,D,20160217,000000,9.01044,9.33543,8.92902,9.07665,3401009.2342825,0
+NAT.US,D,20160218,000000,9.07665,9.15903,8.75466,8.82135,1880129.5198529,0
+NAT.US,D,20160219,000000,8.74584,8.74584,8.49075,8.64091,1883857.4269803,0
+NAT.US,D,20160222,000000,8.66685,8.92902,8.62135,8.92902,2026526.0544764,0
+NAT.US,D,20160223,000000,8.92902,8.9355,8.70663,8.79997,1235711.8628096,0
+NAT.US,D,20160224,000000,8.7262,9.10433,8.52531,9.06891,1425968.3765241,0
+NAT.US,D,20160225,000000,9.02369,9.45934,8.92902,9.15806,2686274.7166695,0
+NAT.US,D,20160226,000000,9.21053,9.37414,8.95138,9.31799,1370122.0759292,0
+NAT.US,D,20160229,000000,9.37414,9.64618,9.25992,9.29185,2440552.0269993,0
+NAT.US,D,20160301,000000,9.39351,9.45547,8.92902,8.95699,3263613.8032083,0
+NAT.US,D,20160302,000000,8.94306,9.02853,8.61254,8.91507,2728159.7003526,0
+NAT.US,D,20160303,000000,8.91507,9.03511,8.86842,9.00365,1049360.9231734,0
+NAT.US,D,20160304,000000,9.07665,9.43901,9.01044,9.26282,2296151.1467318,0
+NAT.US,D,20160307,000000,9.21053,9.25797,8.95699,9.03511,2495890.1174788,0
+NAT.US,D,20160308,000000,8.98767,9.1446,8.73859,8.77334,1776091.0588168,0
+NAT.US,D,20160309,000000,8.79377,9.04925,8.79377,8.97461,1441023.5847211,0
+NAT.US,D,20160310,000000,9.06281,9.40028,8.77334,9.15806,4545604.8078943,0
+NAT.US,D,20160311,000000,9.21053,9.4303,9.19272,9.32477,2349586.5481204,0
+NAT.US,D,20160314,000000,9.31799,9.64618,9.19272,9.60068,1712325.1505891,0
+NAT.US,D,20160315,000000,9.47871,9.54936,9.22215,9.35478,1753420.9624669,0
+NAT.US,D,20160316,000000,9.35478,9.61424,9.35478,9.61424,1499521.461264,0
+NAT.US,D,20160317,000000,9.61424,9.92893,9.60068,9.84267,2801429.7575078,0
+NAT.US,D,20160318,000000,9.88235,9.96366,9.76042,9.87851,2333866.1218048,0
+NAT.US,D,20160321,000000,9.84951,9.94234,9.70039,9.84267,1618292.8509118,0
+NAT.US,D,20160322,000000,9.79624,9.94925,9.74783,9.84267,1391825.3335228,0
+NAT.US,D,20160323,000000,9.79624,9.86398,9.17733,9.29767,3269317.7386911,0
+NAT.US,D,20160324,000000,9.19272,9.61424,8.92902,9.60068,1690670.4415228,0
+NAT.US,D,20160328,000000,9.60068,9.62197,9.28509,9.43901,1382985.3697664,0
+NAT.US,D,20160329,000000,9.41287,9.56777,9.3606,9.56777,971425.04266134,0
+NAT.US,D,20160330,000000,9.62197,9.69168,9.44578,9.47095,1417645.9194096,0
+NAT.US,D,20160331,000000,9.52129,9.72266,9.36736,9.47095,1327749.5410784,0
+NAT.US,D,20160401,000000,9.41287,9.47871,9.36446,9.42448,982548.8530952,0
+NAT.US,D,20160404,000000,9.38673,9.4303,9.19272,9.25023,1600029.3081241,0
+NAT.US,D,20160405,000000,9.19272,9.44578,9.17733,9.40803,1213372.3096242,0
+NAT.US,D,20160406,000000,9.43901,9.45934,9.32477,9.37414,1103158.8890956,0
+NAT.US,D,20160407,000000,9.35478,9.45934,9.30251,9.40803,1120255.2013336,0
+NAT.US,D,20160408,000000,9.47095,9.5426,9.37995,9.44578,1052752.0894521,0
+NAT.US,D,20160411,000000,9.47095,9.67522,9.47095,9.5426,1665890.0336569,0
+NAT.US,D,20160412,000000,9.53388,9.86398,9.52808,9.60068,1719257.2605178,0
+NAT.US,D,20160413,000000,9.60649,9.70329,9.4332,9.61424,1917127.6294378,0
+NAT.US,D,20160414,000000,9.64618,9.77494,9.5939,9.74783,1248027.6945305,0
+NAT.US,D,20160415,000000,9.74783,9.74783,9.68298,9.68975,1410487.5940028,0
+NAT.US,D,20160418,000000,9.68298,9.89696,9.6336,9.81657,1580972.4617414,0
+NAT.US,D,20160419,000000,9.88235,9.97826,9.82234,9.96366,1709217.0118951,0
+NAT.US,D,20160420,000000,9.95695,10.1187,9.91728,10.0896,2433957.6908668,0
+NAT.US,D,20160421,000000,10.0964,10.1099,9.88916,9.97826,1551252.4994605,0
+NAT.US,D,20160422,000000,9.91047,9.96958,9.74783,9.83114,2003461.3722238,0
+NAT.US,D,20160425,000000,9.86398,10.1187,9.80396,9.95695,1926224.7970941,0
+NAT.US,D,20160426,000000,10.0344,10.1593,9.9676,10.0402,3005482.316552,0
+NAT.US,D,20160427,000000,10.0828,10.2203,10.0576,10.1728,1532910.4526711,0
+NAT.US,D,20160428,000000,10.1593,10.2726,10.0712,10.1525,1484546.8229634,0
+NAT.US,D,20160429,000000,10.1796,10.3684,10.0896,10.3607,2390600.7571543,0
+NAT.US,D,20160502,000000,10.3877,10.6627,10.166,10.6578,2949590.566272,0
+NAT.US,D,20160503,000000,10.562,10.6046,10.105,10.2658,2312273.3895818,0
+NAT.US,D,20160504,000000,10.2406,10.3607,10.0828,10.2,1646896.197065,0
+NAT.US,D,20160505,000000,10.2919,10.4546,10.1863,10.2406,1810287.8150822,0
+NAT.US,D,20160506,000000,10.2542,10.2996,10.1554,10.2726,1893112.6355872,0
+NAT.US,D,20160509,000000,10.3209,10.8795,10.2919,10.742,4566722.3843183,0
+NAT.US,D,20160510,000000,10.6811,10.7363,9.9976,10.3645,5083085.5535275,0
+NAT.US,D,20160511,000000,10.3645,10.4343,10.2871,10.2871,1742452.0941413,0
+NAT.US,D,20160512,000000,10.3558,10.4467,10.1002,10.1302,1663445.0471867,0
+NAT.US,D,20160513,000000,10.1147,10.1844,10.0189,10.0732,1476180.9820585,0
+NAT.US,D,20160516,000000,10.1225,10.1225,9.74783,9.88048,2205892.203867,0
+NAT.US,D,20160517,000000,9.81755,9.91432,9.74105,9.75363,1762469.5815959,0
+NAT.US,D,20160518,000000,9.72944,9.73912,9.21731,9.27055,3698647.859732,0
+NAT.US,D,20160519,000000,9.20376,9.41771,9.07859,9.37027,1846716.7706557,0
+NAT.US,D,20160520,000000,9.39157,9.67232,9.34026,9.64328,2062666.8177282,0
+NAT.US,D,20160523,000000,9.63166,9.75363,9.61037,9.66554,1390350.2846511,0
+NAT.US,D,20160524,000000,9.70621,9.99089,9.64328,9.97727,1647452.9557078,0
+NAT.US,D,20160525,000000,10.0131,10.3239,9.97727,10.17,2229945.4167709,0
+NAT.US,D,20160526,000000,10.226,10.3994,10.226,10.3297,1734456.0484018,0
+NAT.US,D,20160527,000000,10.4274,10.5281,10.2813,10.4467,1512327.9429948,0
+NAT.US,D,20160531,000000,10.5087,10.7101,10.4933,10.6191,2349147.54548,0
+NAT.US,D,20160601,000000,10.5571,10.5911,10.3297,10.5359,1649693.4185948,0
+NAT.US,D,20160602,000000,10.5359,10.5359,10.2542,10.349,1629004.5153374,0
+NAT.US,D,20160603,000000,10.3558,10.4933,10.3413,10.3771,927703.47852037,0
+NAT.US,D,20160606,000000,10.3771,10.5203,10.3558,10.4536,1288533.6934489,0
+NAT.US,D,20160607,000000,10.468,10.655,10.3713,10.6347,2343161.6153597,0
+NAT.US,D,20160608,000000,10.6191,10.898,10.5726,10.8408,2183505.1351017,0
+NAT.US,D,20160609,000000,10.8176,11.1032,10.7363,11.0567,2610174.3836679,0
+NAT.US,D,20160610,000000,11.0064,11.0974,10.8834,10.9241,1309841.3321926,0
+NAT.US,D,20160613,000000,10.8485,10.9851,10.5156,10.6191,1887438.6555785,0
+NAT.US,D,20160614,000000,10.6056,10.7101,10.1022,10.1418,2635801.808393,0
+NAT.US,D,20160615,000000,10.1302,10.1418,9.90179,10.0605,2077678.6421349,0
+NAT.US,D,20160616,000000,10.0189,10.1099,9.84462,10.0673,2244548.1940115,0
+NAT.US,D,20160617,000000,10.106,10.1923,9.85333,9.89301,2019276.8296992,0
+NAT.US,D,20160620,000000,10.0605,10.1747,9.90179,10.0266,1355971.7296451,0
+NAT.US,D,20160621,000000,10.0915,10.2542,9.97727,9.99089,1668725.4742401,0
+NAT.US,D,20160622,000000,9.98398,10.0867,9.84462,9.84462,1431396.5150541,0
+NAT.US,D,20160623,000000,9.93366,10.0779,9.88048,10.0779,1330095.3645992,0
+NAT.US,D,20160624,000000,9.7759,10.2406,9.64328,9.97727,2733823.3508873,0
+NAT.US,D,20160627,000000,9.84462,9.88048,9.49709,9.52226,2933105.7588883,0
+NAT.US,D,20160628,000000,9.71492,9.81755,9.61037,9.71492,1453792.880346,0
+NAT.US,D,20160629,000000,9.84462,9.86884,9.61037,9.65005,2012628.7803026,0
+NAT.US,D,20160630,000000,9.60456,9.67232,9.36446,9.5968,2089425.3198445,0
+NAT.US,D,20160701,000000,9.60456,9.81755,9.58229,9.81755,1333571.2325638,0
+NAT.US,D,20160705,000000,9.7217,9.8863,9.49709,9.57648,1432613.3270786,0
+NAT.US,D,20160706,000000,9.53582,9.54453,9.33058,9.4303,2220868.9080624,0
+NAT.US,D,20160707,000000,9.4303,9.44385,8.98023,9.02467,3834005.2856075,0
+NAT.US,D,20160708,000000,9.16194,9.36446,9.03705,9.22506,2002641.2119969,0
+NAT.US,D,20160711,000000,9.28605,9.65005,9.28605,9.61907,2020151.7361378,0
+NAT.US,D,20160712,000000,9.67232,9.95596,9.65005,9.79135,1725094.446214,0
+NAT.US,D,20160713,000000,9.81266,9.90761,9.50678,9.57067,1772628.6191683,0
+NAT.US,D,20160714,000000,9.61037,9.65974,9.46999,9.49226,1433231.0296173,0
+NAT.US,D,20160715,000000,9.52808,9.57067,9.42255,9.53582,1250300.1787866,0
+NAT.US,D,20160718,000000,9.55615,9.7217,9.54453,9.65974,1097001.4897088,0
+NAT.US,D,20160719,000000,9.65974,9.67232,9.32671,9.37027,1817592.8190183,0
+NAT.US,D,20160720,000000,9.40513,9.43707,9.29767,9.34897,1453615.213395,0
+NAT.US,D,20160721,000000,9.37705,9.41771,9.21053,9.22506,1850396.1292559,0
+NAT.US,D,20160722,000000,9.22506,9.27927,9.08332,9.23668,2098014.2773853,0
+NAT.US,D,20160725,000000,9.19079,9.22506,8.98767,9.01517,2283592.5723743,0
+NAT.US,D,20160726,000000,8.98767,9.22506,8.98767,9.05699,1716215.2304567,0
+NAT.US,D,20160727,000000,9.05119,9.07181,8.81594,8.82931,3131722.9487707,0
+NAT.US,D,20160728,000000,8.58746,8.65689,8.06962,8.42337,6303616.1885586,0
+NAT.US,D,20160729,000000,8.42928,8.55649,8.17408,8.49879,2714995.8188251,0
+NAT.US,D,20160801,000000,8.50489,8.58746,8.33285,8.42928,2408724.8520445,0
+NAT.US,D,20160802,000000,8.40168,8.49879,8.02074,8.18097,3496038.3281905,0
+NAT.US,D,20160803,000000,8.15144,8.33896,8.11842,8.33285,1849752.6030325,0
+NAT.US,D,20160804,000000,8.28958,8.46946,8.28958,8.29829,1600232.7987596,0
+NAT.US,D,20160805,000000,8.30352,8.37342,8.24302,8.31803,1657101.7172698,0
+NAT.US,D,20160808,000000,8.63722,8.64633,8.3467,8.61525,3561227.6379203,0
+NAT.US,D,20160809,000000,8.63722,8.65001,8.46946,8.50489,1468275.8356893,0
+NAT.US,D,20160810,000000,8.51747,8.6018,8.48446,8.56704,977875.79910663,0
+NAT.US,D,20160811,000000,8.56016,8.60886,8.46946,8.53974,1589916.7531841,0
+NAT.US,D,20160812,000000,8.59473,8.60886,8.42337,8.43615,1895126.8829961,0
+NAT.US,D,20160815,000000,8.49269,8.58485,8.31649,8.35173,2577896.8436515,0
+NAT.US,D,20160816,000000,8.33111,8.4164,8.06875,8.10506,2967671.2773718,0
+NAT.US,D,20160817,000000,8.0975,8.11271,7.68897,7.80862,5499453.2177817,0
+NAT.US,D,20160818,000000,7.90834,8.13197,7.80059,7.85055,3071490.7535615,0
+NAT.US,D,20160819,000000,7.82925,7.83593,7.66719,7.68277,3114592.5492689,0
+NAT.US,D,20160822,000000,7.65353,7.65353,7.47696,7.49815,3233852.5230318,0
+NAT.US,D,20160823,000000,7.56911,7.68277,7.52604,7.59612,2256338.2555114,0
+NAT.US,D,20160824,000000,7.63902,7.6818,7.40599,7.44249,2660482.0203622,0
+NAT.US,D,20160825,000000,7.39254,7.44249,7.20192,7.25099,2698566.7906005,0
+NAT.US,D,20160826,000000,7.25099,7.30086,7.05418,7.09571,3415234.985726,0
+NAT.US,D,20160829,000000,7.08826,7.20192,7.06009,7.11643,1887923.1079041,0
+NAT.US,D,20160830,000000,7.72363,7.77222,7.37027,7.45556,3260416.8310389,0
+NAT.US,D,20160831,000000,7.46272,7.49815,7.20938,7.23763,2371109.039921,0
+NAT.US,D,20160901,000000,7.22253,7.25099,7.08526,7.15225,2525319.8215433,0
+NAT.US,D,20160902,000000,7.18768,7.31441,7.16319,7.20938,1475869.0319471,0
+NAT.US,D,20160906,000000,7.23009,7.3573,7.12785,7.31441,1617635.8963723,0
+NAT.US,D,20160907,000000,7.31441,7.50416,7.29301,7.39254,1377871.2472426,0
+NAT.US,D,20160908,000000,7.51984,7.75925,7.44859,7.73186,3014135.316831,0
+NAT.US,D,20160909,000000,7.61675,7.65353,7.37027,7.37027,2314041.795512,0
+NAT.US,D,20160912,000000,7.28614,7.5363,7.21537,7.47047,1562827.7079034,0
+NAT.US,D,20160913,000000,7.40599,7.44791,7.23009,7.27946,1353706.4760207,0
+NAT.US,D,20160914,000000,7.26571,7.32893,7.16629,7.18768,1516727.2659252,0
+NAT.US,D,20160915,000000,7.19456,7.23763,7.08826,7.13783,1644524.5498595,0
+NAT.US,D,20160916,000000,7.17365,7.44249,7.12156,7.42051,1783685.2880218,0
+NAT.US,D,20160919,000000,7.47696,7.58557,7.47047,7.54791,1725050.0294762,0
+NAT.US,D,20160920,000000,7.51984,7.64637,7.37782,7.39873,1189672.3647273,0
+NAT.US,D,20160921,000000,7.47696,7.72363,7.47696,7.68897,1822833.994071,0
+NAT.US,D,20160922,000000,7.72363,7.75925,7.53998,7.71579,1532870.167723,0
+NAT.US,D,20160923,000000,7.71579,7.83593,7.63902,7.65353,1355800.2603784,0
+NAT.US,D,20160926,000000,7.68897,7.7213,7.512,7.53243,1099384.4993357,0
+NAT.US,D,20160927,000000,7.02553,7.11082,6.94788,7.03919,12359139.073189,0
+NAT.US,D,20160928,000000,7.08245,7.15941,7.02553,7.13783,3425004.6021328,0
+NAT.US,D,20160929,000000,7.11643,7.16629,7.01101,7.01101,3097406.3706081,0
+NAT.US,D,20160930,000000,7.06764,7.15941,7.02553,7.13154,1967284.4558133,0
+NAT.US,D,20161003,000000,7.09571,7.15941,6.98274,7.06764,1543043.6665588,0
+NAT.US,D,20161004,000000,7.08826,7.12418,6.99368,7.03919,2292147.4426514,0
+NAT.US,D,20161005,000000,7.06764,7.10684,7.02843,7.05418,1815367.8503421,0
+NAT.US,D,20161006,000000,7.08245,7.13154,7.02553,7.06764,2124301.755492,0
+NAT.US,D,20161007,000000,7.11082,7.12418,6.99009,7.00461,2091657.5191524,0
+NAT.US,D,20161010,000000,7.06009,7.12418,6.91236,6.99009,2569948.313492,0
+NAT.US,D,20161011,000000,6.98274,6.98274,6.64806,6.72203,4852218.7132082,0
+NAT.US,D,20161012,000000,6.70102,6.77595,6.50353,6.52482,3583097.2000437,0
+NAT.US,D,20161013,000000,6.52482,6.52482,6.30574,6.41892,2757386.9467288,0
+NAT.US,D,20161014,000000,6.44699,6.50353,6.3343,6.34098,2367154.9173152,0
+NAT.US,D,20161017,000000,6.55987,6.84197,6.49646,6.78572,4216307.3779147,0
+NAT.US,D,20161018,000000,6.8772,6.95534,6.73984,6.91951,1840845.4976957,0
+NAT.US,D,20161019,000000,6.96898,7.02553,6.82087,6.89841,1992704.2581132,0
+NAT.US,D,20161020,000000,6.84197,6.92697,6.69386,6.89125,2251505.0946775,0
+NAT.US,D,20161021,000000,6.8772,6.96898,6.83229,6.8772,1386084.2119339,0
+NAT.US,D,20161024,000000,6.8772,6.93346,6.70102,6.73607,2252551.4703827,0
+NAT.US,D,20161025,000000,6.75805,6.82319,6.60566,6.60566,2178755.6430063,0
+NAT.US,D,20161026,000000,6.59849,6.65659,6.38822,6.38822,3167733.5606517,0
+NAT.US,D,20161027,000000,6.41707,6.48243,6.22849,6.25027,3064285.9455221,0
+NAT.US,D,20161028,000000,6.25027,6.37331,6.09082,6.12712,2552791.057358,0
+NAT.US,D,20161031,000000,6.12712,6.14891,5.90224,5.92421,4516389.9568867,0
+NAT.US,D,20161101,000000,5.99682,6.14891,5.71385,5.9095,4351132.8358847,0
+NAT.US,D,20161102,000000,5.84434,5.90224,5.72836,5.75722,2355169.6287587,0
+NAT.US,D,20161103,000000,5.76477,5.83708,5.74278,5.74278,1492977.7395537,0
+NAT.US,D,20161104,000000,5.72836,5.79362,5.54694,5.55411,3302428.8672507,0
+NAT.US,D,20161107,000000,5.70658,5.80078,5.6485,5.67027,2564995.3307609,0
+NAT.US,D,20161108,000000,5.64124,5.65605,5.52167,5.57599,2645800.7391202,0
+NAT.US,D,20161109,000000,5.52525,5.82983,5.48895,5.79362,2883695.7534753,0
+NAT.US,D,20161110,000000,6.27931,6.78698,6.06177,6.67091,7034195.0861739,0
+NAT.US,D,20161111,000000,6.56219,6.65659,6.40265,6.48243,3760487.3210787,0
+NAT.US,D,20161114,000000,6.45347,6.61321,6.45347,6.49684,2226500.5372281,0
+NAT.US,D,20161115,000000,6.56219,6.60566,6.35173,6.36645,2955415.3565994,0
+NAT.US,D,20161116,000000,6.46799,6.96105,6.38086,6.6349,8221821.1821233,0
+NAT.US,D,20161117,000000,6.81593,6.88109,6.42433,6.56219,3005142.476861,0
+NAT.US,D,20161118,000000,6.56219,6.61756,6.48958,6.56945,1246022.7436482,0
+NAT.US,D,20161121,000000,6.61321,6.79415,6.48958,6.74352,2423930.8705602,0
+NAT.US,D,20161122,000000,6.78698,6.78698,6.54042,6.61999,1656884.7983182,0
+NAT.US,D,20161123,000000,6.53314,6.66743,6.41707,6.60566,1753910.5795292,0
+NAT.US,D,20161125,000000,6.64167,6.71457,6.49684,6.56945,1133343.6777017,0
+NAT.US,D,20161128,000000,6.56219,6.60566,6.35899,6.37331,2284668.9035538,0
+NAT.US,D,20161129,000000,6.35173,6.40265,6.20671,6.25027,1862476.4489722,0
+NAT.US,D,20161130,000000,6.41707,6.45347,6.14891,6.22133,3051955.6525377,0
+NAT.US,D,20161201,000000,6.27196,6.34475,6.17572,6.30845,2209909.3362635,0
+NAT.US,D,20161202,000000,6.27196,6.37341,6.17059,6.25027,2739131.6675202,0
+NAT.US,D,20161205,000000,6.27196,6.41707,6.23584,6.27931,3624676.4312994,0
+NAT.US,D,20161206,000000,6.27931,6.38822,6.19953,6.38086,2311329.2756681,0
+NAT.US,D,20161207,000000,6.39529,6.61999,6.3012,6.61999,2967391.3486294,0
+NAT.US,D,20161208,000000,6.6349,7.01895,6.6349,7.01895,3543879.2865193,0
+NAT.US,D,20161209,000000,7.03366,7.2146,6.84507,6.88844,2733806.8237291,0
+NAT.US,D,20161212,000000,6.9535,6.96831,6.56945,6.62744,2668465.670733,0
+NAT.US,D,20161213,000000,6.64167,6.70711,6.48958,6.68534,2579224.1810466,0
+NAT.US,D,20161214,000000,6.64923,6.7289,6.5043,6.5043,1918979.7041065,0
+NAT.US,D,20161215,000000,6.46799,6.66365,6.41707,6.57681,2870893.4035341,0
+NAT.US,D,20161216,000000,6.61999,6.64923,6.49684,6.51863,2617313.0830745,0
+NAT.US,D,20161219,000000,6.51137,6.56945,6.38822,6.38822,1923591.8141991,0
+NAT.US,D,20161220,000000,6.32268,6.38086,6.17059,6.21407,3598631.6958291,0
+NAT.US,D,20161221,000000,6.2432,6.37738,6.20671,6.22133,2391124.4614806,0
+NAT.US,D,20161222,000000,6.21407,6.36286,6.11271,6.12712,3142171.2116122,0
+NAT.US,D,20161223,000000,6.09818,6.22133,6.05452,6.22133,2178320.7721555,0
+NAT.US,D,20161227,000000,6.17786,6.22133,6.06913,6.19228,2689787.77074,0
+NAT.US,D,20161228,000000,6.25782,6.25782,6.06527,6.10525,1833880.3334506,0
+NAT.US,D,20161229,000000,6.10525,6.14164,6.00369,6.13438,2493055.7098429,0
+NAT.US,D,20161230,000000,6.12712,6.18502,6.02567,6.09082,2639121.7013018,0
+NAT.US,D,20170103,000000,6.15618,6.23206,6.05452,6.20671,2374950.5712612,0
+NAT.US,D,20170104,000000,6.23584,6.32268,6.17786,6.32268,1950339.9868415,0
+NAT.US,D,20170105,000000,6.34475,6.35909,6.25782,6.31571,1231316.6716686,0
+NAT.US,D,20170106,000000,6.32268,6.34475,6.2432,6.29384,1334725.0347975,0
+NAT.US,D,20170109,000000,6.29384,6.30845,6.11271,6.15618,2444655.9269764,0
+NAT.US,D,20170110,000000,6.14891,6.2432,6.14891,6.16324,1806929.7031201,0
+NAT.US,D,20170111,000000,6.16324,6.34844,6.15375,6.32268,1662996.7480198,0
+NAT.US,D,20170112,000000,6.32268,6.32994,6.20671,6.27931,1268688.7082085,0
+NAT.US,D,20170113,000000,6.30845,6.36286,6.27196,6.32994,1804715.0639178,0
+NAT.US,D,20170117,000000,6.32994,6.42433,6.30458,6.38822,2543069.9894787,0
+NAT.US,D,20170118,000000,6.38086,6.67091,6.31571,6.67091,2892630.7483916,0
+NAT.US,D,20170119,000000,6.67091,6.67091,6.46799,6.58388,2625319.4582878,0
+NAT.US,D,20170120,000000,6.59114,6.80606,6.49684,6.78698,2975856.3524835,0
+NAT.US,D,20170123,000000,6.47517,6.47517,6.18502,6.21407,6119889.9682383,0
+NAT.US,D,20170124,000000,6.29384,6.34475,6.20671,6.30845,2667356.2852371,0
+NAT.US,D,20170125,000000,6.3012,6.35173,6.25782,6.3012,1933897.5303009,0
+NAT.US,D,20170126,000000,6.32268,6.5043,6.32268,6.36645,1440449.2659727,0
+NAT.US,D,20170127,000000,6.34475,6.43546,6.30845,6.36645,1247745.6998933,0
+NAT.US,D,20170130,000000,6.36645,6.38086,6.21813,6.32268,1577040.0310309,0
+NAT.US,D,20170131,000000,6.35173,6.35173,6.22133,6.26498,1480112.3798217,0
+NAT.US,D,20170201,000000,6.29384,6.35173,6.11987,6.15618,2609605.2296565,0
+NAT.US,D,20170202,000000,6.09082,6.17059,6.00747,6.02567,2400299.1001912,0
+NAT.US,D,20170203,000000,5.9822,6.06177,5.93138,6.05452,2271220.9614943,0
+NAT.US,D,20170206,000000,6.12712,6.32268,6.11987,6.29384,2861026.6900729,0
+NAT.US,D,20170207,000000,6.3373,6.39529,6.22133,6.22849,2049907.8515773,0
+NAT.US,D,20170208,000000,6.23594,6.44379,6.13951,6.44379,2698732.0621828,0
+NAT.US,D,20170209,000000,6.42172,6.42172,6.16178,6.20632,3407539.5276769,0
+NAT.US,D,20170210,000000,6.20632,6.33982,6.1916,6.27311,1767833.6773877,0
+NAT.US,D,20170213,000000,6.31048,6.37719,6.23594,6.28067,1723639.0233426,0
+NAT.US,D,20170214,000000,6.23594,6.31775,6.18415,6.28067,1248196.064955,0
+NAT.US,D,20170215,000000,6.23594,6.30313,6.19906,6.25086,1270167.8888698,0
+NAT.US,D,20170216,000000,6.21377,6.2436,6.13951,6.15432,1389924.7103267,0
+NAT.US,D,20170217,000000,6.16178,6.1916,6.10254,6.1916,1469508.1419246,0
+NAT.US,D,20170221,000000,6.19906,6.22113,6.10254,6.15432,1599827.8833832,0
+NAT.US,D,20170222,000000,6.14697,6.18415,6.0614,6.13215,1363017.4637865,0
+NAT.US,D,20170223,000000,6.13215,6.17669,6.07281,6.11725,1173261.9295557,0
+NAT.US,D,20170224,000000,6.1247,6.13215,5.88704,5.91685,3341876.0950953,0
+NAT.US,D,20170227,000000,5.93892,6.08018,5.91685,5.99846,2643286.545175,0
+NAT.US,D,20170228,000000,5.99111,6.01337,5.85015,5.89458,3367682.2197186,0
+NAT.US,D,20170301,000000,5.93892,5.96139,5.87251,5.90194,2351417.9638414,0
+NAT.US,D,20170302,000000,5.88704,6.05781,5.85741,5.88704,2493297.419532,0
+NAT.US,D,20170303,000000,5.88704,5.99111,5.87251,5.92441,1405388.9656898,0
+NAT.US,D,20170306,000000,5.94648,5.94648,5.86506,5.87977,1164007.7538963,0
+NAT.US,D,20170307,000000,5.86506,5.88742,5.73117,5.76089,1579493.2810801,0
+NAT.US,D,20170308,000000,5.76845,5.85015,5.75334,5.76845,1178816.0876673,0
+NAT.US,D,20170309,000000,5.76089,5.8278,5.73505,5.82024,1151958.4226016,0
+NAT.US,D,20170310,000000,5.86506,5.93902,5.78316,5.82024,992316.40360708,0
+NAT.US,D,20170313,000000,5.81298,5.90194,5.79072,5.79797,788656.36457081,0
+NAT.US,D,20170314,000000,5.7758,5.80553,5.72391,5.73117,906056.00008575,0
+NAT.US,D,20170315,000000,5.75334,5.87251,5.72391,5.87251,1252480.7307252,0
+NAT.US,D,20170316,000000,5.88704,5.99111,5.85741,5.99111,1454990.06637,0
+NAT.US,D,20170317,000000,6.01337,6.07281,5.9763,6.0432,1575777.7693214,0
+NAT.US,D,20170320,000000,6.03564,6.17669,6.00582,6.13951,1271883.6144831,0
+NAT.US,D,20170321,000000,6.16178,6.16546,5.96139,5.96894,1229788.9424801,0
+NAT.US,D,20170322,000000,5.96139,5.99111,5.87977,5.91685,919445.06414403,0
+NAT.US,D,20170323,000000,5.9763,6.06537,5.92441,5.93892,1051444.3780574,0
+NAT.US,D,20170324,000000,5.95384,5.9763,5.87977,5.88704,772347.15824336,0
+NAT.US,D,20170327,000000,5.84261,5.87977,5.79797,5.87251,926680.86060511,0
+NAT.US,D,20170328,000000,5.86506,5.96894,5.86506,5.93176,885076.83861191,0
+NAT.US,D,20170329,000000,5.9093,6.1099,5.9093,6.05781,1293976.2932425,0
+NAT.US,D,20170330,000000,6.07281,6.08018,5.9763,6.05055,765349.9726292,0
+NAT.US,D,20170331,000000,6.0432,6.09518,6.00582,6.07281,904901.16490467,0
+NAT.US,D,20170403,000000,6.05781,6.1099,6.03564,6.06537,785748.61767033,0
+NAT.US,D,20170404,000000,6.08018,6.1099,6.03564,6.05781,608391.55095161,0
+NAT.US,D,20170405,000000,6.06537,6.1247,5.93892,5.93892,1122966.6882301,0
+NAT.US,D,20170406,000000,5.94648,6.03564,5.93892,5.99846,1051008.4742591,0
+NAT.US,D,20170407,000000,5.9763,6.05781,5.9763,5.9763,924218.31402935,0
+NAT.US,D,20170410,000000,6.00582,6.44379,5.97852,6.40691,2782648.7080782,0
+NAT.US,D,20170411,000000,6.40691,6.42172,6.31048,6.34747,1838579.2111239,0
+NAT.US,D,20170412,000000,6.33265,6.40691,6.29538,6.31775,900541.09397503,0
+NAT.US,D,20170413,000000,6.31048,6.31048,6.03564,6.0432,1571038.6066999,0
+NAT.US,D,20170417,000000,6.0432,6.09518,5.99111,6.09518,922006.77366915,0
+NAT.US,D,20170418,000000,6.05781,6.13594,6.03564,6.1247,1010259.7327042,0
+NAT.US,D,20170419,000000,6.13215,6.19906,6.11725,6.13215,1021531.2546147,0
+NAT.US,D,20170420,000000,6.16178,6.27311,6.1247,6.22113,1441062.8367219,0
+NAT.US,D,20170421,000000,6.19906,6.2436,6.16914,6.20632,1124962.342586,0
+NAT.US,D,20170424,000000,6.2584,6.33265,6.22849,6.26586,1145930.1416386,0
+NAT.US,D,20170425,000000,6.2436,6.29538,6.15432,6.17669,1414219.6329198,0
+NAT.US,D,20170426,000000,6.14697,6.26586,6.13215,6.21377,1198803.6196476,0
+NAT.US,D,20170427,000000,6.16178,6.22849,6.15432,6.20632,770888.63652987,0
+NAT.US,D,20170428,000000,6.1916,6.25086,6.16178,6.16178,712869.01462815,0
+NAT.US,D,20170501,000000,6.16178,6.23594,6.12829,6.13215,990462.26304355,0
+NAT.US,D,20170502,000000,6.14697,6.17853,6.02819,6.05055,1478600.144844,0
+NAT.US,D,20170503,000000,6.02819,6.05055,5.57531,5.58295,5187444.2282543,0
+NAT.US,D,20170504,000000,5.62739,5.6941,5.19659,5.30821,5540657.4891353,0
+NAT.US,D,20170505,000000,5.32292,5.38227,5.19659,5.24887,4854891.9810513,0
+NAT.US,D,20170508,000000,5.08535,5.19659,4.83297,5.03336,5985873.308074,0
+NAT.US,D,20170509,000000,5.03336,5.37492,4.96666,5.32292,3634990.4109802,0
+NAT.US,D,20170510,000000,5.32292,5.55333,5.31547,5.47898,2137427.417966,0
+NAT.US,D,20170511,000000,5.46397,5.47065,5.28855,5.30821,1447852.3999108,0
+NAT.US,D,20170512,000000,5.30056,5.4936,5.24121,5.39718,1892720.1155793,0
+NAT.US,D,20170515,000000,5.45671,5.52332,5.42699,5.46397,1346256.85945,0
+NAT.US,D,20170516,000000,5.45671,5.51606,5.30056,5.34519,1501145.2545597,0
+NAT.US,D,20170517,000000,5.32292,5.40454,5.24121,5.40454,2264036.8124028,0
+NAT.US,D,20170518,000000,5.41973,5.45023,5.28227,5.38178,2093896.949092,0
+NAT.US,D,20170519,000000,5.43513,5.48091,5.35129,5.36649,1031957.8255609,0
+NAT.US,D,20170522,000000,5.35883,5.49244,5.35883,5.40454,901016.24977404,0
+NAT.US,D,20170523,000000,5.43513,5.48857,5.35883,5.37404,1342501.062743,0
+NAT.US,D,20170524,000000,5.35883,5.36649,4.96947,5.00761,3231082.158134,0
+NAT.US,D,20170525,000000,5.00761,5.11458,4.96947,5.00006,1764260.7123687,0
+NAT.US,D,20170526,000000,4.99232,5.00006,4.5496,4.55726,5666273.1881836,0
+NAT.US,D,20170530,000000,4.58,4.61844,4.29006,4.31309,3444476.6933657,0
+NAT.US,D,20170531,000000,4.31309,4.5985,4.17553,4.5496,3576575.1702285,0
+NAT.US,D,20170601,000000,4.58,4.95408,4.58,4.85504,2553999.6058033,0
+NAT.US,D,20170602,000000,4.8624,4.90065,4.65639,4.65639,1818362.3648234,0
+NAT.US,D,20170605,000000,4.67942,4.71002,4.58,4.62589,1011331.9320941,0
+NAT.US,D,20170606,000000,4.66432,4.67942,4.57245,4.63344,1126794.7912544,0
+NAT.US,D,20170607,000000,4.60314,4.68707,4.50401,4.5192,1023084.8074879,0
+NAT.US,D,20170608,000000,4.55726,4.64894,4.5192,4.5344,1235297.6509066,0
+NAT.US,D,20170609,000000,4.5192,4.88534,4.5192,4.80914,2054659.4095675,0
+NAT.US,D,20170612,000000,4.84748,4.94401,4.66432,4.71757,1428876.1234247,0
+NAT.US,D,20170613,000000,4.71757,4.82048,4.55726,4.60314,1827936.7541735,0
+NAT.US,D,20170614,000000,4.58,4.60314,4.42762,4.5496,1796514.4945952,0
+NAT.US,D,20170615,000000,4.5192,4.62221,4.48851,4.54205,913581.02181578,0
+NAT.US,D,20170616,000000,4.57245,4.6105,4.5192,4.58,1140718.9220604,0
+NAT.US,D,20170619,000000,4.61844,4.64894,4.44272,4.5192,1181320.985086,0
+NAT.US,D,20170620,000000,4.47342,4.54205,4.45057,4.48087,823145.44494746,0
+NAT.US,D,20170621,000000,4.50401,4.74816,4.50401,4.5954,1171791.0124736,0
+NAT.US,D,20170622,000000,4.58,4.69472,4.58,4.58,701147.12765598,0
+NAT.US,D,20170623,000000,4.58,4.74052,4.55793,4.65639,1671602.2327189,0
+NAT.US,D,20170626,000000,4.69472,4.74052,4.63344,4.67178,815531.58974196,0
+NAT.US,D,20170627,000000,4.65639,4.80914,4.65639,4.71002,818758.5173857,0
+NAT.US,D,20170628,000000,4.74052,4.85504,4.69472,4.80914,1278114.3531346,0
+NAT.US,D,20170629,000000,4.80914,4.88534,4.77856,4.82425,716208.53353732,0
+NAT.US,D,20170630,000000,4.82425,4.98477,4.82425,4.83984,1615354.1155897,0
+NAT.US,D,20170703,000000,4.82425,5.11458,4.82425,5.0229,1320512.71167,0
+NAT.US,D,20170705,000000,5.03811,5.03811,4.77111,4.7864,1139162.2703448,0
+NAT.US,D,20170706,000000,4.76346,4.82425,4.64108,4.71002,1505780.0894949,0
+NAT.US,D,20170707,000000,4.67942,4.72028,4.58,4.5954,1718105.5241788,0
+NAT.US,D,20170710,000000,4.60314,4.80914,4.60314,4.68707,1021055.0658683,0
+NAT.US,D,20170711,000000,4.69472,4.83984,4.65639,4.75561,1214584.9898591,0
+NAT.US,D,20170712,000000,4.80914,4.93103,4.73286,4.7864,885746.1885201,0
+NAT.US,D,20170713,000000,4.7864,4.98477,4.7864,4.90818,1407246.2050956,0
+NAT.US,D,20170714,000000,4.92359,5.04207,4.8321,4.84748,957797.36775615,0
+NAT.US,D,20170717,000000,4.8016,4.88021,4.65639,4.66432,1402714.6648994,0
+NAT.US,D,20170718,000000,4.65639,4.68707,4.58784,4.64894,1422136.1417104,0
+NAT.US,D,20170719,000000,4.64894,4.7864,4.64894,4.74052,1207784.0642489,0
+NAT.US,D,20170720,000000,4.72531,4.77856,4.63344,4.74052,1149818.1556114,0
+NAT.US,D,20170721,000000,4.52686,4.5954,4.37389,4.57245,3786343.0271769,0
+NAT.US,D,20170724,000000,4.5192,4.55726,4.45405,4.54205,1198385.2759549,0
+NAT.US,D,20170725,000000,4.5344,4.58,4.45057,4.51136,1101389.450218,0
+NAT.US,D,20170726,000000,4.50401,4.52686,4.45802,4.48087,1145252.5281513,0
+NAT.US,D,20170727,000000,4.46557,4.56112,4.45802,4.48851,881794.13180918,0
+NAT.US,D,20170728,000000,4.47342,4.61844,4.47342,4.6105,1284149.8647294,0
+NAT.US,D,20170731,000000,4.61844,4.6317,4.46944,4.48851,1085254.8119993,0
+NAT.US,D,20170801,000000,4.49626,4.54205,4.41214,4.42762,964573.50262904,0
+NAT.US,D,20170802,000000,4.3892,4.49229,4.3892,4.41214,979933.43030584,0
+NAT.US,D,20170803,000000,4.3892,4.46557,4.30515,4.31309,1606905.6388936,0
+NAT.US,D,20170804,000000,4.31309,4.3857,4.26721,4.35879,980246.41336476,0
+NAT.US,D,20170807,000000,4.27485,4.48192,4.25946,4.28231,1376220.5973148,0
+NAT.US,D,20170808,000000,4.24417,4.32046,4.18327,4.19838,1785989.793647,0
+NAT.US,D,20170809,000000,4.19838,4.32046,4.11435,4.26721,1904290.1592853,0
+NAT.US,D,20170810,000000,4.22838,4.25937,4.12713,4.18183,1664535.8396297,0
+NAT.US,D,20170811,000000,4.19711,4.27495,4.08075,4.11182,1395775.324339,0
+NAT.US,D,20170814,000000,4.11957,4.26721,4.10399,4.18183,1191373.6290773,0
+NAT.US,D,20170815,000000,4.15055,4.22055,4.11957,4.18947,713936.04928117,0
+NAT.US,D,20170816,000000,4.18947,4.23613,4.13496,4.16613,1056800.2102702,0
+NAT.US,D,20170817,000000,4.16613,4.22335,3.97174,3.97174,1015517.434915,0
+NAT.US,D,20170818,000000,3.95606,3.95606,3.65324,3.87852,3265422.4940867,0
+NAT.US,D,20170821,000000,3.88645,3.88645,3.53668,3.59854,1778056.7576983,0
+NAT.US,D,20170822,000000,3.5754,3.66089,3.42776,3.60667,1794318.4484459,0
+NAT.US,D,20170823,000000,3.5754,3.62205,3.43561,3.5754,1840865.1236961,0
+NAT.US,D,20170824,000000,3.5754,3.59854,3.48216,3.5599,1142390.230936,0
+NAT.US,D,20170825,000000,3.53668,3.74269,3.53668,3.69216,1327569.8082328,0
+NAT.US,D,20170828,000000,3.70764,3.74626,3.62205,3.66089,572463.57486185,0
+NAT.US,D,20170829,000000,3.64529,3.67628,3.55237,3.61432,1028072.9104302,0
+NAT.US,D,20170830,000000,3.61432,3.65324,3.51306,3.5209,1033967.9411801,0
+NAT.US,D,20170831,000000,3.52883,3.68431,3.49757,3.68431,1717756.3879614,0
+NAT.US,D,20170901,000000,3.66882,3.96351,3.65324,3.90959,1954971.7229344,0
+NAT.US,D,20170905,000000,3.97948,4.08839,3.93312,4.08075,1654811.6729081,0
+NAT.US,D,20170906,000000,4.11957,4.31386,4.09625,4.27495,1540397.2553478,0
+NAT.US,D,20170907,000000,4.27495,4.36817,4.00301,4.03418,1390480.4360222,0
+NAT.US,D,20170908,000000,4.01046,4.08075,3.91743,3.95606,841384.19699785,0
+NAT.US,D,20170911,000000,3.93312,4.22103,3.91743,4.08839,841961.6145884,0
+NAT.US,D,20170912,000000,4.08839,4.25549,4.08839,4.13496,903650.2656164,0
+NAT.US,D,20170913,000000,4.13496,4.25171,4.13496,4.20505,756044.14960026,0
+NAT.US,D,20170914,000000,4.22055,4.29451,4.13496,4.18947,923221.51979881,0
+NAT.US,D,20170915,000000,4.15849,4.18947,4.01046,4.08075,1492150.348695,0
+NAT.US,D,20170918,000000,4.05742,4.16613,4.02624,4.11182,1027475.8668393,0
+NAT.US,D,20170919,000000,4.12713,4.19711,4.08075,4.17397,793246.78276824,0
+NAT.US,D,20170920,000000,4.12713,4.24378,4.05742,4.17397,1124432.4405754,0
+NAT.US,D,20170921,000000,4.13496,4.18947,4.07291,4.13496,796310.50472449,0
+NAT.US,D,20170922,000000,4.13496,4.16613,4.01046,4.04967,763275.81427177,0
+NAT.US,D,20170925,000000,4.04967,4.18183,4.04154,4.13496,950147.35939203,0
+NAT.US,D,20170926,000000,4.09625,4.15849,4.00301,4.10399,695586.77186013,0
+NAT.US,D,20170927,000000,4.10399,4.29034,4.08279,4.2127,1557122.7394731,0
+NAT.US,D,20170928,000000,4.22055,4.23613,4.12713,4.14271,655949.48169591,0
+NAT.US,D,20170929,000000,4.12713,4.22838,4.12713,4.15055,534018.30598472,0
+NAT.US,D,20171002,000000,4.11957,4.48493,4.11957,4.47699,2011745.6102848,0
+NAT.US,D,20171003,000000,4.46141,4.53915,4.39151,4.39955,1095887.9724234,0
+NAT.US,D,20171004,000000,4.35289,4.43043,4.23613,4.23613,876002.39579815,0
+NAT.US,D,20171005,000000,4.23613,4.31386,4.2127,4.22838,833876.73537344,0
+NAT.US,D,20171006,000000,4.17397,4.22055,4.04967,4.08839,1025220.9426888,0
+NAT.US,D,20171009,000000,4.04977,4.10679,4.04154,4.07291,761462.99160379,0
+NAT.US,D,20171010,000000,4.08075,4.23613,4.08075,4.09625,966961.67699277,0
+NAT.US,D,20171011,000000,4.08839,4.18183,4.08839,4.12713,897286.27675178,0
+NAT.US,D,20171012,000000,4.09625,4.17775,4.08839,4.09625,965943.19086707,0
+NAT.US,D,20171013,000000,4.11182,4.22055,4.08839,4.13496,859786.15473574,0
+NAT.US,D,20171016,000000,4.12713,4.32926,4.12713,4.19711,800756.31028743,0
+NAT.US,D,20171017,000000,4.22838,4.35289,4.22055,4.24378,716089.74458757,0
+NAT.US,D,20171018,000000,4.22055,4.40701,4.22055,4.37593,1225102.4601755,0
+NAT.US,D,20171019,000000,4.2827,4.36102,3.88645,4.01851,3163188.5921394,0
+NAT.US,D,20171020,000000,4.00301,4.01046,3.84754,3.87076,2418191.8148662,0
+NAT.US,D,20171023,000000,3.88645,3.90959,3.51306,3.60667,3957009.693656,0
+NAT.US,D,20171024,000000,3.58324,3.7697,3.55237,3.55237,1642678.672875,0
+NAT.US,D,20171025,000000,3.5599,3.58324,3.43182,3.51306,1474225.6126509,0
+NAT.US,D,20171026,000000,3.5054,3.54432,3.3811,3.48216,1191096.799177,0
+NAT.US,D,20171027,000000,3.48972,3.59098,3.46668,3.5754,1188494.8047037,0
+NAT.US,D,20171030,000000,3.5209,3.65324,3.49757,3.59098,1494339.1642126,0
+NAT.US,D,20171031,000000,3.59854,3.60667,3.43561,3.45099,1200204.2963072,0
+NAT.US,D,20171101,000000,3.47433,3.5209,3.28778,3.39669,1447832.7739104,0
+NAT.US,D,20171102,000000,3.42011,3.45875,3.35768,3.38884,838835.9157888,0
+NAT.US,D,20171103,000000,3.3811,3.39669,3.2567,3.27229,996580.41042954,0
+NAT.US,D,20171106,000000,3.27229,3.34237,3.17887,3.21779,1455310.2800606,0
+NAT.US,D,20171107,000000,3.22552,3.31101,3.18681,3.24131,1489499.8056944,0
+NAT.US,D,20171108,000000,3.26445,3.3811,3.22552,3.31101,1176031.2615061,0
+NAT.US,D,20171109,000000,3.26445,3.5209,3.26445,3.3266,1442269.3192724,0
+NAT.US,D,20171110,000000,3.28748,3.41275,3.28748,3.31092,582797.18054301,0
+NAT.US,D,20171113,000000,3.30307,3.42844,3.25632,3.31092,1085904.5359071,0
+NAT.US,D,20171114,000000,3.28748,3.31895,3.20538,3.23278,1398115.9831227,0
+NAT.US,D,20171115,000000,3.18584,3.31092,3.15457,3.22485,1082701.3660533,0
+NAT.US,D,20171116,000000,3.23278,3.25632,3.13104,3.20132,1235392.6820663,0
+NAT.US,D,20171117,000000,3.18584,3.27974,3.16221,3.24847,976264.40117955,0
+NAT.US,D,20171120,000000,3.21701,3.24847,3.1387,3.22485,1093582.4338508,0
+NAT.US,D,20171121,000000,3.22485,3.26396,3.14663,3.17799,1100945.2828407,0
+NAT.US,D,20171122,000000,3.15457,3.22485,3.15457,3.15457,1038743.2569603,0
+NAT.US,D,20171124,000000,3.16221,3.21701,3.1387,3.20936,540755.18885682,0
+NAT.US,D,20171127,000000,3.20936,3.31895,3.18651,3.27974,1295730.2379093,0
+NAT.US,D,20171128,000000,3.2719,3.2719,3.15457,3.17025,859288.27409416,0
+NAT.US,D,20171129,000000,3.13104,3.19367,3.13104,3.15457,922426.15030915,0
+NAT.US,D,20171130,000000,3.15457,3.23453,3.11536,3.12329,1298466.5155432,0
+NAT.US,D,20171201,000000,3.11536,3.18584,3.07615,3.12329,1195473.3972649,0
+NAT.US,D,20171204,000000,3.08409,3.17799,3.04478,3.04478,1361542.4149148,0
+NAT.US,D,20171205,000000,3.09163,3.09163,2.99028,3.02155,1138875.1109706,0
+NAT.US,D,20171206,000000,2.99028,3.02919,2.89608,2.92744,1440008.1974375,0
+NAT.US,D,20171207,000000,2.89608,2.93529,2.76307,2.79453,2016977.488811,0
+NAT.US,D,20171208,000000,2.81002,2.95107,2.80237,2.87246,1265322.3326672,0
+NAT.US,D,20171211,000000,2.84128,2.99792,2.84128,2.86482,1260380.7123575,0
+NAT.US,D,20171212,000000,2.87246,2.99792,2.87246,2.87246,1634215.7349156,0
+NAT.US,D,20171213,000000,2.15219,2.17592,2.07426,2.07426,28325085.620793,0
+NAT.US,D,20171214,000000,2.07426,2.15248,2.0665,2.09013,7118279.0695463,0
+NAT.US,D,20171215,000000,2.1214,2.1369,2.07426,2.1214,5097171.8570735,0
+NAT.US,D,20171218,000000,2.12915,2.14464,2.01559,2.02722,4266011.7733336,0
+NAT.US,D,20171219,000000,2.05857,2.0821,1.96467,1.99613,3938926.9166614,0
+NAT.US,D,20171220,000000,1.99613,2.01163,1.9336,1.94095,4517415.6736442,0
+NAT.US,D,20171221,000000,1.94908,1.98809,1.91781,1.98809,4332197.8772939,0
+NAT.US,D,20171222,000000,1.99613,2.0665,1.96467,2.01163,3151578.2634852,0
+NAT.US,D,20171226,000000,2.00388,2.04299,1.94908,1.95674,2579016.5586214,0
+NAT.US,D,20171227,000000,1.95674,1.99613,1.94908,1.95674,2127114.4712327,0
+NAT.US,D,20171228,000000,1.97261,2.02722,1.92555,2.00388,4864637.839668,0
+NAT.US,D,20171229,000000,1.97261,1.99613,1.92555,1.92555,4286459.9998493,0
+NAT.US,D,20180102,000000,1.95674,2.04299,1.94095,2.01163,3674983.0350464,0
+NAT.US,D,20180103,000000,2.03515,2.09778,2.01163,2.05073,2462663.2988117,0
+NAT.US,D,20180104,000000,2.07426,2.0821,1.98035,2.00388,3876762.076887,0
+NAT.US,D,20180105,000000,2.02722,2.09013,2.00388,2.01966,3554729.3658951,0
+NAT.US,D,20180108,000000,2.07426,2.08394,2.00388,2.01163,3273745.9841485,0
+NAT.US,D,20180109,000000,2.01966,2.0665,1.97261,1.97261,2683703.710618,0
+NAT.US,D,20180110,000000,1.99613,2.0665,1.96467,2.05857,2660276.4638318,0
+NAT.US,D,20180111,000000,2.07426,2.09013,2.05073,2.0665,1995336.2080606,0
+NAT.US,D,20180112,000000,2.0665,2.09013,2.04299,2.05857,1932502.0183781,0
+NAT.US,D,20180116,000000,2.09778,2.09778,2.04299,2.05857,2551383.1500666,0
+NAT.US,D,20180117,000000,2.07426,2.0821,2.01163,2.05857,2056412.3212869,0
+NAT.US,D,20180118,000000,2.07426,2.07813,2.03515,2.04299,1326330.2713658,0
+NAT.US,D,20180119,000000,2.04299,2.0821,1.99613,2.05857,2221265.5598598,0
+NAT.US,D,20180122,000000,2.04299,2.07426,2.01163,2.0665,1477512.4512431,0
+NAT.US,D,20180123,000000,2.04299,2.05857,2.01966,2.04299,1521689.5451828,0
+NAT.US,D,20180124,000000,2.03515,2.0665,1.98035,1.98035,2422165.5634723,0
+NAT.US,D,20180125,000000,1.98035,1.99613,1.95674,1.97261,1966846.4861203,0
+NAT.US,D,20180126,000000,1.97261,1.99613,1.95674,1.95674,2155304.6384302,0
+NAT.US,D,20180129,000000,1.95674,1.96467,1.86283,1.89438,3474818.489975,0
+NAT.US,D,20180130,000000,1.8785,1.88645,1.78469,1.82381,2245619.3604541,0
+NAT.US,D,20180131,000000,1.82381,1.83929,1.74539,1.80832,3231732.9149892,0
+NAT.US,D,20180201,000000,1.80832,1.81606,1.71412,1.73765,2646990.6945124,0
+NAT.US,D,20180202,000000,1.72207,1.72217,1.62806,1.64384,3125003.6260043,0
+NAT.US,D,20180205,000000,1.65952,1.66727,1.52641,1.55768,3732455.1948318,0
+NAT.US,D,20180206,000000,1.55768,1.72207,1.53425,1.69854,2738459.2187699,0
+NAT.US,D,20180207,000000,1.69854,1.69854,1.58121,1.60472,1936331.1543497,0
+NAT.US,D,20180208,000000,1.61257,1.62536,1.54199,1.54974,2518407.3376151,0
+NAT.US,D,20180209,000000,1.56543,1.60096,1.42466,1.54199,3146558.1391739,0
+NAT.US,D,20180212,000000,1.54199,1.72207,1.53425,1.71412,3168423.5695077,0
+NAT.US,D,20180213,000000,1.68276,1.72207,1.62806,1.6753,2435358.3675266,0
+NAT.US,D,20180214,000000,1.66727,1.71412,1.63203,1.68276,1348029.3971699,0
+NAT.US,D,20180215,000000,1.70648,1.74539,1.68276,1.72207,1771625.6272533,0
+NAT.US,D,20180216,000000,1.72207,1.76127,1.69477,1.70648,1595951.2318316,0
+NAT.US,D,20180220,000000,1.70648,1.75014,1.70648,1.72235,1227624.9176997,0
+NAT.US,D,20180221,000000,1.72235,1.74607,1.69844,1.71421,1599133.7427376,0
+NAT.US,D,20180222,000000,1.7302,1.78576,1.71035,1.73813,1982410.9373802,0
+NAT.US,D,20180223,000000,1.74607,1.81742,1.73813,1.80164,1572037.4668252,0
+NAT.US,D,20180226,000000,1.81742,1.88886,1.78576,1.88886,1538210.505725,0
+NAT.US,D,20180227,000000,1.90494,1.92847,1.75401,1.76215,1912212.8657601,0
+NAT.US,D,20180228,000000,1.77792,1.77792,1.65884,1.65884,1859615.1847042,0
+NAT.US,D,20180301,000000,1.64297,1.66669,1.60337,1.63494,1560400.2815389,0
+NAT.US,D,20180302,000000,1.61102,1.73813,1.61102,1.7302,1306712.5345509,0
+NAT.US,D,20180305,000000,1.72235,1.85333,1.72235,1.80939,1228393.4305573,0
+NAT.US,D,20180306,000000,1.84124,1.84124,1.75401,1.77792,1449019.6304606,0
+NAT.US,D,20180307,000000,1.78576,1.80164,1.70648,1.7302,1134816.6606786,0
+NAT.US,D,20180308,000000,1.75401,1.7938,1.73813,1.7938,1113245.6203508,0
+NAT.US,D,20180309,000000,1.80939,1.80939,1.73813,1.76988,1076526.406561,0
+NAT.US,D,20180312,000000,1.77792,1.80939,1.76215,1.7938,966908.99667593,0
+NAT.US,D,20180313,000000,1.80939,1.83349,1.76215,1.7938,1201911.7583415,0
+NAT.US,D,20180314,000000,1.7938,1.80164,1.71421,1.7302,963197.61670667,0
+NAT.US,D,20180315,000000,1.74607,1.78576,1.69844,1.77792,1810578.0732986,0
+NAT.US,D,20180316,000000,1.78576,1.86515,1.76988,1.80939,7963177.353562,0
+NAT.US,D,20180319,000000,1.7938,1.81742,1.71421,1.80939,1936929.230888,0
+NAT.US,D,20180320,000000,1.81742,1.82546,1.71421,1.76988,1616255.8786603,0
+NAT.US,D,20180321,000000,1.76215,1.77792,1.66669,1.69844,1926934.4319505,0
+NAT.US,D,20180322,000000,1.67483,1.69051,1.5873,1.61102,2183633.220578,0
+NAT.US,D,20180323,000000,1.61102,1.67483,1.5873,1.62709,1744130.6336488,0
+NAT.US,D,20180326,000000,1.6508,1.67483,1.58352,1.64297,2368283.9288116,0
+NAT.US,D,20180327,000000,1.64297,1.6508,1.51604,1.53174,2635782.1823926,0
+NAT.US,D,20180328,000000,1.53987,1.54771,1.47616,1.49194,2081307.3863131,0
+NAT.US,D,20180329,000000,1.50018,1.56348,1.47616,1.53987,1331308.0448341,0
+NAT.US,D,20180402,000000,1.53987,1.54771,1.47616,1.4843,1333827.4035163,0
+NAT.US,D,20180403,000000,1.50018,1.50018,1.44431,1.50018,1572997.0749497,0
+NAT.US,D,20180404,000000,1.49194,1.51604,1.45254,1.4843,1293894.6903987,0
+NAT.US,D,20180405,000000,1.49194,1.53174,1.46823,1.49194,1145364.0864694,0
+NAT.US,D,20180406,000000,1.4843,1.50801,1.46823,1.4843,772100.28381736,0
+NAT.US,D,20180409,000000,1.4843,1.50801,1.46823,1.4843,1589540.7603344,0
+NAT.US,D,20180410,000000,1.49194,1.57926,1.4843,1.55565,1413650.4789083,0
+NAT.US,D,20180411,000000,1.53987,1.63494,1.53183,1.62709,1324699.2474383,0
+NAT.US,D,20180412,000000,1.62709,1.67483,1.61102,1.66669,926425.72259998,0
+NAT.US,D,20180413,000000,1.66669,1.7302,1.62313,1.7302,1353083.6087451,0
+NAT.US,D,20180416,000000,1.7302,1.7302,1.66669,1.70648,996725.02306402,0
+NAT.US,D,20180417,000000,1.70648,1.76215,1.70648,1.72235,1087156.4681428,0
+NAT.US,D,20180418,000000,1.73813,1.76215,1.72235,1.72235,901041.04051139,0
+NAT.US,D,20180419,000000,1.71421,1.74607,1.70648,1.72235,791787.22810734,0
+NAT.US,D,20180420,000000,1.70648,1.72235,1.66669,1.67483,755867.51559672,0
+NAT.US,D,20180423,000000,1.67483,1.70648,1.65884,1.68246,817688.38389054,0
+NAT.US,D,20180424,000000,1.69051,1.69051,1.6508,1.65884,618740.6508436,0
+NAT.US,D,20180425,000000,1.65884,1.66669,1.62709,1.6508,664050.88806909,0
+NAT.US,D,20180426,000000,1.64297,1.64703,1.61906,1.64297,647659.04595052,0
+NAT.US,D,20180427,000000,1.57152,1.63494,1.50801,1.50801,3024332.5734569,0
+NAT.US,D,20180430,000000,1.50801,1.53987,1.49194,1.49194,1850159.5843037,0
+NAT.US,D,20180501,000000,1.50801,1.50801,1.46823,1.49194,1774201.798042,0
+NAT.US,D,20180502,000000,1.49194,1.54771,1.47616,1.52389,1391997.8357368,0
+NAT.US,D,20180503,000000,1.52389,1.54771,1.4843,1.53174,890920.22199239,0
+NAT.US,D,20180504,000000,1.52389,1.59514,1.52389,1.57926,1442502.7653823,0
+NAT.US,D,20180507,000000,1.60337,1.66669,1.59514,1.61102,968999.68219159,0
+NAT.US,D,20180508,000000,1.63494,1.6508,1.5873,1.64297,723471.1866305,0
+NAT.US,D,20180509,000000,1.65884,1.68246,1.61906,1.65884,1395604.8880197,0
+NAT.US,D,20180510,000000,1.6508,1.6508,1.5873,1.5873,856526.17277555,0
+NAT.US,D,20180511,000000,1.5873,1.61906,1.5873,1.61906,891210.48020875,0
+NAT.US,D,20180514,000000,1.61906,1.62283,1.59514,1.61102,866531.30118695,0
+NAT.US,D,20180515,000000,1.60337,1.6149,1.5873,1.59514,662224.63708506,0
+NAT.US,D,20180516,000000,1.60337,1.67483,1.5873,1.62709,1798986.3376975,0
+NAT.US,D,20180517,000000,1.62709,1.76215,1.61102,1.75401,3400880.1158589,0
+NAT.US,D,20180518,000000,1.77792,1.82546,1.69051,1.69051,2256958.0239448,0
+NAT.US,D,20180521,000000,1.72235,1.74607,1.69051,1.71421,898476.23214409,0
+NAT.US,D,20180522,000000,1.71421,1.73813,1.69051,1.73813,1459213.7882443,0
+NAT.US,D,20180523,000000,1.69824,1.73813,1.68218,1.7302,1075430.4493811,0
+NAT.US,D,20180524,000000,1.70638,1.75284,1.6783,1.69824,958770.40419674,0
+NAT.US,D,20180525,000000,1.69021,1.7302,1.6664,1.7302,1323704.5191025,0
+NAT.US,D,20180529,000000,1.73813,1.79322,1.71412,1.73813,1031781.1915573,0
+NAT.US,D,20180530,000000,1.75411,1.87367,1.72226,1.86583,2884368.2022257,0
+NAT.US,D,20180531,000000,1.87367,1.96951,1.86583,1.88964,1925830.2111915,0
+NAT.US,D,20180601,000000,1.90561,1.94541,1.84162,1.87367,978123.70648004,0
+NAT.US,D,20180604,000000,1.88964,1.94115,1.87367,1.90561,1137826.6693706,0
+NAT.US,D,20180605,000000,1.93747,1.96951,1.91365,1.96951,1659517.7812132,0
+NAT.US,D,20180606,000000,1.96951,2.06913,1.78605,1.90561,3894511.2118749,0
+NAT.US,D,20180607,000000,1.91365,1.96535,1.90561,1.92944,1072438.0007947,0
+NAT.US,D,20180608,000000,1.92944,1.97735,1.87367,1.89748,1073249.8974424,0
+NAT.US,D,20180611,000000,1.88964,1.91365,1.78605,1.78605,1534344.1836473,0
+NAT.US,D,20180612,000000,1.78605,1.79409,1.7302,1.75411,1409749.0366195,0
+NAT.US,D,20180613,000000,1.77008,1.8576,1.76225,1.83369,1577879.8172583,0
+NAT.US,D,20180614,000000,1.84995,1.86583,1.79409,1.8576,944298.81127461,0
+NAT.US,D,20180615,000000,1.84162,1.84995,1.69021,1.72226,2841204.4296748,0
+NAT.US,D,20180618,000000,1.77008,2.09681,1.72226,2.08907,5299050.0618634,0
+NAT.US,D,20180619,000000,2.04899,2.10854,1.99322,2.0731,2022640.1063983,0
+NAT.US,D,20180620,000000,2.11288,2.15258,2.08104,2.12876,2706766.3269757,0
+NAT.US,D,20180621,000000,2.14474,2.20845,2.03302,2.17659,1855742.6649422,0
+NAT.US,D,20180622,000000,2.24048,2.38405,2.20845,2.38405,5645420.0462913,0
+NAT.US,D,20180625,000000,2.39208,2.39208,2.11288,2.17659,3075092.6411075,0
+NAT.US,D,20180626,000000,2.17659,2.20205,2.10494,2.15258,1328230.8945619,0
+NAT.US,D,20180627,000000,2.16071,2.20049,2.04899,2.08907,2437757.9043117,0
+NAT.US,D,20180628,000000,2.08907,2.1247,2.06497,2.08907,1328472.6042509,0
+NAT.US,D,20180629,000000,2.09681,2.1368,2.07697,2.1368,1406702.8747688,0
+NAT.US,D,20180702,000000,2.11288,2.26439,2.10494,2.24823,1909052.0467494,0
+NAT.US,D,20180703,000000,2.28841,2.38405,2.24823,2.25636,1709702.4971681,0
+NAT.US,D,20180705,000000,2.27233,2.36798,2.27233,2.35995,1568908.6691834,0
+NAT.US,D,20180706,000000,2.34407,2.37591,2.28036,2.28841,1217267.5542287,0
+NAT.US,D,20180709,000000,2.31213,2.31213,2.19256,2.19256,1524114.9056525,0
+NAT.US,D,20180710,000000,2.19256,2.19256,2.12102,2.17659,1658325.759926,0
+NAT.US,D,20180711,000000,2.12876,2.16864,2.11288,2.12102,916506.32882188,0
+NAT.US,D,20180712,000000,2.12102,2.12876,1.99322,2.0092,1552770.9321226,0
+NAT.US,D,20180713,000000,2.01714,2.04106,1.96128,1.98529,975736.56506369,0
+NAT.US,D,20180716,000000,1.96128,1.98529,1.84559,1.93747,1938659.4177649,0
+NAT.US,D,20180717,000000,1.93747,1.96128,1.8817,1.89748,1410721.0401127,0
+NAT.US,D,20180718,000000,1.88964,1.94541,1.84995,1.88964,1401142.518973,0
+NAT.US,D,20180719,000000,1.89748,1.98529,1.8817,1.92158,1290849.5614955,0
+NAT.US,D,20180720,000000,1.92158,1.95354,1.87754,1.90561,1288226.9080745,0
+NAT.US,D,20180723,000000,1.89748,1.93747,1.84995,1.86583,1171660.8611026,0
+NAT.US,D,20180724,000000,1.86583,1.8817,1.80976,1.8179,1519919.0733577,0
+NAT.US,D,20180725,000000,1.8179,1.91365,1.80193,1.90561,1605044.2676984,0
+NAT.US,D,20180726,000000,1.91365,1.99322,1.90561,1.98529,1432858.1356098,0
+NAT.US,D,20180727,000000,1.97735,2.00833,1.8576,1.8817,1075548.2053834,0
+NAT.US,D,20180730,000000,1.86583,1.92158,1.84995,1.84995,1877017.2493694,0
+NAT.US,D,20180731,000000,1.84995,1.86969,1.79409,1.79409,1887413.8648413,0
+NAT.US,D,20180801,000000,1.79409,1.83369,1.77008,1.79409,1430373.8971388,0
+NAT.US,D,20180802,000000,1.78605,1.8576,1.77802,1.84162,950529.54992602,0
+NAT.US,D,20180803,000000,1.80976,1.86583,1.8059,1.86583,692597.42211591,0
+NAT.US,D,20180806,000000,1.87367,1.92944,1.84995,1.8817,703625.16844257,0
+NAT.US,D,20180807,000000,1.90561,1.91365,1.87367,1.90561,639935.69832176,0
+NAT.US,D,20180808,000000,1.90561,1.96961,1.89748,1.95354,862262.12962755,0
+NAT.US,D,20180809,000000,1.97735,2.02518,1.95847,2.01714,744068.15757035,0
+NAT.US,D,20180810,000000,2.01714,2.01714,1.87367,1.8817,947081.57154101,0
+NAT.US,D,20180813,000000,1.8576,1.88964,1.82594,1.83369,690552.18628537,0
+NAT.US,D,20180814,000000,1.83369,1.8576,1.71412,1.71412,1739161.1237595,0
+NAT.US,D,20180815,000000,1.68218,1.71412,1.6266,1.64258,1306282.828437,0
+NAT.US,D,20180816,000000,1.64258,1.6815,1.61054,1.6266,1241886.822302,0
+NAT.US,D,20180817,000000,1.63435,1.67443,1.61054,1.65043,989467.53470779,0
+NAT.US,D,20180820,000000,1.65846,1.69427,1.65043,1.68218,1061012.5697231,0
+NAT.US,D,20180821,000000,1.68218,1.81103,1.68218,1.80309,1444715.3386899,0
+NAT.US,D,20180822,000000,1.79495,1.86776,1.79495,1.84327,868043.53616468,0
+NAT.US,D,20180823,000000,1.84327,1.85924,1.81103,1.81103,697378.93558032,0
+NAT.US,D,20180824,000000,1.81103,1.8515,1.79495,1.84327,702606.68231687,0
+NAT.US,D,20180827,000000,1.83533,1.84743,1.79495,1.83533,654495.09177197,0
+NAT.US,D,20180828,000000,1.80309,1.84327,1.79495,1.83533,552801.4213092,0
+NAT.US,D,20180829,000000,1.8515,1.85924,1.81529,1.84327,574450.9656386,0
+NAT.US,D,20180830,000000,1.8273,1.84327,1.80309,1.84327,526427.17562178,0
+NAT.US,D,20180831,000000,1.8273,1.83533,1.78673,1.79495,832427.51018645,0
+NAT.US,D,20180904,000000,1.79495,1.81916,1.79495,1.79495,553612.28500969,0
+NAT.US,D,20180905,000000,1.80309,1.80309,1.70657,1.73871,640530.67601793,0
+NAT.US,D,20180906,000000,1.75469,1.75469,1.70657,1.72244,402255.53702351,0
+NAT.US,D,20180907,000000,1.71451,1.72167,1.65816,1.67443,700864.10007135,0
+NAT.US,D,20180910,000000,1.68218,1.71867,1.67443,1.70657,561136.27379233,0
+NAT.US,D,20180911,000000,1.69844,1.69844,1.65003,1.65816,786202.08157417,0
+NAT.US,D,20180912,000000,1.65816,1.68218,1.62613,1.62613,991653.25138325,0
+NAT.US,D,20180913,000000,1.63396,1.6662,1.6179,1.63396,802097.07599855,0
+NAT.US,D,20180914,000000,1.63396,1.6421,1.59456,1.60986,1203526.2551107,0
+NAT.US,D,20180917,000000,1.60986,1.62613,1.56969,1.56969,1639380.4718614,0
+NAT.US,D,20180918,000000,1.58575,1.68218,1.57007,1.60986,1298560.5137555,0
+NAT.US,D,20180919,000000,1.60986,1.69031,1.60986,1.65003,823440.86790076,0
+NAT.US,D,20180920,000000,1.6662,1.74684,1.6662,1.71451,859594.02652135,0
+NAT.US,D,20180921,000000,1.70657,1.77085,1.7025,1.77085,1837568.9885774,0
+NAT.US,D,20180924,000000,1.77085,1.79495,1.72661,1.74684,650632.9014839,0
+NAT.US,D,20180925,000000,1.77909,1.77909,1.72244,1.73871,827608.81061603,0
+NAT.US,D,20180926,000000,1.73058,1.74684,1.65003,1.65816,691715.28504556,0
+NAT.US,D,20180927,000000,1.67443,1.73058,1.6662,1.68218,652122.41161907,0
+NAT.US,D,20180928,000000,1.6662,1.72244,1.6662,1.68218,780516.73914424,0
+NAT.US,D,20181001,000000,1.70657,1.75469,1.6662,1.70657,1014176.6692038,0
+NAT.US,D,20181002,000000,1.69031,1.74684,1.69031,1.70657,964314.23283436,0
+NAT.US,D,20181003,000000,1.70657,1.91588,1.69031,1.91588,2417207.4160044,0
+NAT.US,D,20181004,000000,1.89971,1.92362,1.81103,1.89148,1197443.227936,0
+NAT.US,D,20181005,000000,1.90764,1.96409,1.88354,1.93989,1248832.3605467,0
+NAT.US,D,20181008,000000,1.93194,1.96409,1.89148,1.95596,1050145.9631891,0
+NAT.US,D,20181009,000000,1.95596,2.0123,1.93194,1.95596,1437409.3018065,0
+NAT.US,D,20181010,000000,1.95596,1.98809,1.76292,1.77909,1402232.2784686,0
+NAT.US,D,20181011,000000,1.81103,1.89564,1.74684,1.85924,2308265.5537118,0
+NAT.US,D,20181012,000000,1.92362,1.94802,1.83533,1.85924,1393136.1437596,0
+NAT.US,D,20181015,000000,1.85924,1.89148,1.80309,1.81916,1281699.7135224,0
+NAT.US,D,20181016,000000,1.8273,1.90764,1.81916,1.89971,557980.61951845,0
+NAT.US,D,20181017,000000,1.87551,1.89971,1.81916,1.86776,717876.7435708,0
+NAT.US,D,20181018,000000,1.85924,1.93989,1.85924,1.89148,920890.15754147,0
+NAT.US,D,20181019,000000,1.88354,1.93194,1.88354,1.90764,538330.86133446,0
+NAT.US,D,20181022,000000,1.90764,1.93989,1.79495,1.89971,1779433.676568,0
+NAT.US,D,20181023,000000,1.81916,1.91588,1.78673,1.88354,848119.01397518,0
+NAT.US,D,20181024,000000,1.90764,1.91588,1.84327,1.8515,1492019.1643766,0
+NAT.US,D,20181025,000000,1.87551,1.92362,1.86776,1.88354,1003615.8150971,0
+NAT.US,D,20181026,000000,1.89148,1.98006,1.8515,1.96409,1219770.3857526,0
+NAT.US,D,20181029,000000,1.99632,2.23787,1.98006,2.15722,3313356.4176807,0
+NAT.US,D,20181030,000000,2.13311,2.26962,2.13311,2.2216,2517630.5611785,0
+NAT.US,D,20181031,000000,2.25383,2.26197,2.06457,2.08471,2621461.3997894,0
+NAT.US,D,20181101,000000,2.10098,2.32626,2.09266,2.30215,2639816.8748947,0
+NAT.US,D,20181102,000000,2.31841,2.48745,2.27795,2.41484,4089120.5658873,0
+NAT.US,D,20181105,000000,2.43904,2.55173,2.3854,2.48745,2194148.6249996,0
+NAT.US,D,20181106,000000,2.49529,2.66432,2.47119,2.66432,5215150.9760737,0
+NAT.US,D,20181107,000000,2.69656,2.74497,2.60808,2.73692,3702266.2744362,0
+NAT.US,D,20181108,000000,2.78524,2.79308,2.58629,2.62425,2068565.9802677,0
+NAT.US,D,20181109,000000,2.65638,2.74497,2.57187,2.72066,2250273.8213897,0
+NAT.US,D,20181112,000000,2.59181,2.61601,2.34242,2.3826,3067554.1910614,0
+NAT.US,D,20181113,000000,2.39858,2.51146,2.28608,2.30215,1888051.1933803,0
+NAT.US,D,20181114,000000,2.41484,2.41484,2.29402,2.33438,3046615.3145358,0
+NAT.US,D,20181115,000000,2.29402,2.39858,2.26991,2.34242,1543323.5953013,0
+NAT.US,D,20181116,000000,2.33438,2.36662,2.2459,2.31841,1460272.5593181,0
+NAT.US,D,20181119,000000,2.29402,2.46296,2.29402,2.4552,2668289.0367295,0
+NAT.US,D,20181120,000000,2.38241,2.46296,2.3096,2.32577,2214955.2842594,0
+NAT.US,D,20181121,000000,2.3339,2.4552,2.3339,2.39035,1315454.3683053,0
+NAT.US,D,20181123,000000,2.35027,2.42278,2.34204,2.35801,703874.10876335,0
+NAT.US,D,20181126,000000,2.34204,2.37418,2.1885,2.27746,2179483.8709157,0
+NAT.US,D,20181127,000000,2.26129,2.52762,2.26129,2.47931,1853514.5974238,0
+NAT.US,D,20181128,000000,2.46296,2.72173,2.44708,2.63266,3254194.3559664,0
+NAT.US,D,20181129,000000,2.63266,2.69733,2.54378,2.58435,1792656.4360967,0
+NAT.US,D,20181130,000000,2.53594,2.54378,2.35027,2.38241,2534629.7763618,0
+NAT.US,D,20181203,000000,2.42278,2.48753,2.38241,2.43895,1288260.9953382,0
+NAT.US,D,20181204,000000,2.43895,2.46296,2.2854,2.3096,1593290.3593571,0
+NAT.US,D,20181206,000000,2.26923,2.30177,2.10785,2.23699,2856663.5203011,0
+NAT.US,D,20181207,000000,2.27746,2.27746,2.1885,2.23699,1236831.5777794,0
+NAT.US,D,20181210,000000,2.20476,2.25316,2.10785,2.22083,1546058.8399878,0
+NAT.US,D,20181211,000000,2.25316,2.29334,2.16564,2.21289,1028928.1908685,0
+NAT.US,D,20181212,000000,2.21289,2.27746,2.13195,2.15615,1232826.8407516,0
+NAT.US,D,20181213,000000,2.14822,2.16438,2.01909,2.02692,2192786.1673933,0
+NAT.US,D,20181214,000000,2.01085,2.10785,2.01085,2.02692,1206320.3777984,0
+NAT.US,D,20181217,000000,2.00272,2.05132,1.82507,1.8573,2523728.0496166,0
+NAT.US,D,20181218,000000,1.84124,1.8573,1.72022,1.76059,1733393.1455384,0
+NAT.US,D,20181219,000000,1.77676,1.8817,1.74443,1.76853,2023316.6869382,0
+NAT.US,D,20181220,000000,1.74443,1.80096,1.60725,1.63126,3420816.0004697,0
+NAT.US,D,20181221,000000,1.68789,1.74433,1.63958,1.63958,2157836.3924811,0
+NAT.US,D,20181224,000000,1.63958,1.72817,1.63126,1.63958,1052651.8935553,0
+NAT.US,D,20181226,000000,1.64733,1.69593,1.58285,1.68789,2055274.013264,0
+NAT.US,D,20181227,000000,1.65556,1.68789,1.58285,1.64733,1921751.1019516,0
+NAT.US,D,20181228,000000,1.65556,1.67191,1.59088,1.60725,2010936.8124791,0
+NAT.US,D,20181231,000000,1.59912,1.67966,1.59088,1.61508,2691638.8124615,0
+NAT.US,D,20190102,000000,1.59912,1.72817,1.59912,1.70415,1478636.2980026,0
+NAT.US,D,20190103,000000,1.67966,1.71615,1.63126,1.65556,1153262.0022068,0
+NAT.US,D,20190104,000000,1.68789,1.80899,1.68789,1.79283,1428930.8696363,0
+NAT.US,D,20190107,000000,1.79283,1.88983,1.77676,1.82507,1657581.0048585,0
+NAT.US,D,20190108,000000,1.8573,1.8573,1.76059,1.76853,1892382.3417831,0
+NAT.US,D,20190109,000000,1.81694,1.8333,1.72022,1.74443,1082893.4942677,0
+NAT.US,D,20190110,000000,1.70415,1.72226,1.63126,1.69593,957986.39712837,0
+NAT.US,D,20190111,000000,1.69593,1.70803,1.65556,1.68789,675091.02976443,0
+NAT.US,D,20190114,000000,1.67191,1.70415,1.62332,1.62332,1406211.1918117,0
+NAT.US,D,20190115,000000,1.65556,1.70415,1.63126,1.67966,1042382.3306123,0
+NAT.US,D,20190116,000000,1.69593,1.76059,1.65556,1.68789,1752965.4326682,0
+NAT.US,D,20190117,000000,1.67966,1.7362,1.64733,1.65556,1528498.7343721,0
+NAT.US,D,20190118,000000,1.66349,1.76059,1.65556,1.74443,3141325.2277005,0
+NAT.US,D,20190122,000000,1.72022,1.76059,1.68373,1.69593,1254598.2728729,0
+NAT.US,D,20190123,000000,1.71218,1.7362,1.65556,1.67966,1072245.8725803,0
+NAT.US,D,20190124,000000,1.67966,1.69593,1.65556,1.67191,495676.3318465,0
+NAT.US,D,20190125,000000,1.67191,1.72817,1.67191,1.68789,600429.59247597,0
+NAT.US,D,20190128,000000,1.68789,1.70415,1.64733,1.67191,1206058.0091615,0
+NAT.US,D,20190129,000000,1.67191,1.67966,1.62332,1.63958,1595109.3797095,0
+NAT.US,D,20190130,000000,1.64733,1.67579,1.62332,1.65556,1425626.4709383,0
+NAT.US,D,20190131,000000,1.67191,1.71935,1.65556,1.65556,1562850.432746,0
+NAT.US,D,20190201,000000,1.66349,1.67966,1.62322,1.62332,1544405.0912178,0
+NAT.US,D,20190204,000000,1.64733,1.65972,1.62332,1.63126,1756950.5436957,0
+NAT.US,D,20190205,000000,1.63126,1.65972,1.55855,1.59912,3431920.1849032,0
+NAT.US,D,20190206,000000,1.59912,1.61508,1.52631,1.55855,2389874.5951397,0
+NAT.US,D,20190207,000000,1.56678,1.56678,1.47791,1.49388,2442698.4916741,0
+NAT.US,D,20190208,000000,1.49388,1.51827,1.46164,1.46997,1893603.285597,0
+NAT.US,D,20190211,000000,1.48594,1.61508,1.46997,1.60725,1638897.0524833,0
+NAT.US,D,20190212,000000,1.65556,1.75237,1.62332,1.69593,3029522.1011399,0
+NAT.US,D,20190213,000000,1.68789,1.77676,1.64733,1.72022,1544936.0261758,0
+NAT.US,D,20190214,000000,1.70415,1.78489,1.70415,1.77676,1658223.4981345,0
+NAT.US,D,20190215,000000,1.79283,1.84947,1.78489,1.8333,1507535.0671091,0
+NAT.US,D,20190219,000000,1.8333,1.88983,1.79283,1.80096,2275412.6619995,0
+NAT.US,D,20190220,000000,1.69593,1.86563,1.67966,1.84124,3723058.4724326,0
+NAT.US,D,20190221,000000,1.84124,1.86563,1.81296,1.84124,1689601.340975,0
+NAT.US,D,20190222,000000,1.84124,1.92208,1.81694,1.92208,1560430.2370132,0
+NAT.US,D,20190225,000000,1.92208,1.92208,1.80899,1.80899,1854697.3221843,0
+NAT.US,D,20190226,000000,1.80899,1.8573,1.79573,1.81694,1112309.7700162,0
+NAT.US,D,20190227,000000,1.82507,1.84947,1.77676,1.82507,999580.08964767,0
+NAT.US,D,20190228,000000,1.82507,1.87444,1.79215,1.86641,1250452.0220529,0
+NAT.US,D,20190301,000000,1.86641,1.9032,1.84995,1.8909,898672.49214803,0
+NAT.US,D,20190304,000000,1.89904,1.91568,1.77589,1.80871,2568886.4435759,0
+NAT.US,D,20190305,000000,1.80058,1.80058,1.706,1.73465,2149026.384199,0
+NAT.US,D,20190306,000000,1.73465,1.75934,1.66881,1.67733,1782125.5374642,0
+NAT.US,D,20190307,000000,1.67733,1.76765,1.65256,1.73465,1666225.7415584,0
+NAT.US,D,20190308,000000,1.71848,1.74298,1.67733,1.68547,1269840.4445474,0
+NAT.US,D,20190311,000000,1.70996,1.74298,1.6936,1.73465,1101232.4422149,0
+NAT.US,D,20190312,000000,1.74298,1.80058,1.73465,1.78402,1051355.5445819,0
+NAT.US,D,20190313,000000,1.78402,1.80058,1.70996,1.72642,1241398.2381869,0
+NAT.US,D,20190314,000000,1.71848,1.75934,1.70996,1.72642,717246.64566343,0
+NAT.US,D,20190315,000000,1.73465,1.75934,1.67733,1.67733,5306225.9473759,0
+NAT.US,D,20190318,000000,1.70173,1.78673,1.6936,1.76765,1997158.3272552,0
+NAT.US,D,20190319,000000,1.77589,1.80058,1.70996,1.72642,1722299.2905789,0
+NAT.US,D,20190320,000000,1.70996,1.74298,1.67733,1.71848,1462960.2884248,0
+NAT.US,D,20190321,000000,1.70996,1.78402,1.70996,1.75101,1472900.3411506,0
+NAT.US,D,20190322,000000,1.72642,1.72642,1.66078,1.68547,1769525.6452112,0
+NAT.US,D,20190325,000000,1.67733,1.70996,1.636,1.67733,1231020.215768,0
+NAT.US,D,20190326,000000,1.70173,1.70996,1.64443,1.66881,1090090.038728,0
+NAT.US,D,20190327,000000,1.66078,1.67733,1.61953,1.66881,1086233.0131769,0
+NAT.US,D,20190328,000000,1.66078,1.6936,1.64443,1.67733,921760.93219053,0
+NAT.US,D,20190329,000000,1.6936,1.69767,1.64443,1.66078,833636.05863177,0
+NAT.US,D,20190401,000000,1.56204,1.636,1.56204,1.60328,2661782.5011252,0
+NAT.US,D,20190402,000000,1.60328,1.61132,1.52108,1.57036,2651807.3281881,0
+NAT.US,D,20190403,000000,1.58672,1.60328,1.51267,1.52108,2120754.6141577,0
+NAT.US,D,20190404,000000,1.52902,1.56204,1.5086,1.52902,1179876.924636,0
+NAT.US,D,20190405,000000,1.53744,1.54567,1.50453,1.52108,1613156.0035454,0
+NAT.US,D,20190408,000000,1.54567,1.60328,1.53744,1.58672,1987185.2202128,0
+NAT.US,D,20190409,000000,1.59486,1.60328,1.53744,1.57036,1756408.2463163,0
+NAT.US,D,20190410,000000,1.57839,1.75101,1.57839,1.72642,2961469.4612472,0
+NAT.US,D,20190411,000000,1.72642,1.76765,1.67733,1.70996,2621631.8361085,0
+NAT.US,D,20190412,000000,1.73465,1.74298,1.68121,1.70996,1358108.8977932,0
+NAT.US,D,20190415,000000,1.71848,1.74298,1.6936,1.73465,1091242.8080143,0
+NAT.US,D,20190416,000000,1.73465,1.75101,1.70173,1.74298,635108.73517222,0
+NAT.US,D,20190417,000000,1.74298,1.74298,1.67307,1.6936,1123156.7505498,0
+NAT.US,D,20190418,000000,1.68547,1.71848,1.636,1.68547,889326.38417092,0
+NAT.US,D,20190422,000000,1.68547,1.73058,1.65256,1.72642,1211977.8306488,0
+NAT.US,D,20190423,000000,1.72642,1.76765,1.68547,1.75101,942782.44450733,0
+NAT.US,D,20190424,000000,1.75101,1.79215,1.75101,1.76765,1126147.1332414,0
+NAT.US,D,20190425,000000,1.75934,1.76765,1.6936,1.70996,1046651.5021716,0
+NAT.US,D,20190426,000000,1.70996,1.73465,1.66078,1.71848,823697.03885327,0
+NAT.US,D,20190429,000000,1.71848,1.76765,1.68964,1.76765,1124386.9908902,0
+NAT.US,D,20190430,000000,1.75934,1.78402,1.72642,1.75934,928090.83379131,0
+NAT.US,D,20190501,000000,1.75934,1.77589,1.70173,1.72642,862367.49026124,0
+NAT.US,D,20190502,000000,1.70173,1.78402,1.70173,1.77589,984092.0764946,0
+NAT.US,D,20190503,000000,1.77589,1.83349,1.75101,1.81675,1350523.9651147,0
+NAT.US,D,20190506,000000,1.75934,1.80058,1.73891,1.78402,917564.06694838,0
+NAT.US,D,20190507,000000,1.77589,1.79215,1.70996,1.73465,877107.64950455,0
+NAT.US,D,20190508,000000,1.72642,1.79215,1.72642,1.75934,671335.23305743,0
+NAT.US,D,20190509,000000,1.74298,1.79215,1.71848,1.77589,700533.55690682,0
+NAT.US,D,20190510,000000,1.78402,1.80871,1.75101,1.79215,973781.19565601,0
+NAT.US,D,20190513,000000,1.78402,1.79215,1.71848,1.73465,1071242.8806654,0
+NAT.US,D,20190514,000000,1.76765,1.80871,1.75101,1.80871,1032941.1914754,0
+NAT.US,D,20190515,000000,1.80871,2.11288,1.80832,1.97319,5435696.6060806,0
+NAT.US,D,20190516,000000,2.03911,2.21976,2.0306,2.18685,4162570.3558884,0
+NAT.US,D,20190517,000000,2.18685,2.26904,2.12121,2.12935,2182084.8324415,0
+NAT.US,D,20190520,000000,2.12935,2.25269,2.09643,2.21163,1354960.4741511,0
+NAT.US,D,20190521,000000,2.22789,2.26091,2.11288,2.1458,1468373.9656913,0
+NAT.US,D,20190522,000000,2.17049,2.17862,2.02266,2.03911,1465406.3078423,0
+NAT.US,D,20190523,000000,1.98141,2.00601,1.87037,1.95664,1735783.3857969,0
+NAT.US,D,20190524,000000,1.95664,1.99845,1.87337,1.90658,1110513.4745064,0
+NAT.US,D,20190528,000000,1.90658,1.95664,1.82768,1.85653,1355617.4286906,0
+NAT.US,D,20190529,000000,1.82352,1.8485,1.77338,1.78189,874793.84735284,0
+NAT.US,D,20190530,000000,1.79012,1.81529,1.74791,1.76525,1245725.2548001,0
+NAT.US,D,20190531,000000,1.74017,1.74017,1.67366,1.69854,1529003.8456454,0
+NAT.US,D,20190603,000000,1.69854,1.72767,1.67366,1.70696,1083492.6037535,0
+NAT.US,D,20190604,000000,1.69011,1.77773,1.69011,1.72341,936231.49216528,0
+NAT.US,D,20190605,000000,1.73194,1.74433,1.66514,1.69011,1328419.923934,0
+NAT.US,D,20190606,000000,1.69011,1.72767,1.66514,1.69011,1081296.5576041,0
+NAT.US,D,20190607,000000,1.69854,1.75682,1.69011,1.74017,1122279.7782164,0
+NAT.US,D,20190610,000000,1.75682,1.75682,1.68189,1.69854,1199038.0987049,0
+NAT.US,D,20190611,000000,1.71518,1.71518,1.67366,1.69011,1403102.0201702,0
+NAT.US,D,20190612,000000,1.69854,1.72341,1.67327,1.69854,2077437.9653932,0
+NAT.US,D,20190613,000000,1.76525,1.9151,1.74017,1.90658,2964895.7477373,0
+NAT.US,D,20190614,000000,1.9151,1.94841,1.82352,1.82352,1248105.1655847,0
+NAT.US,D,20190617,000000,1.81529,1.82352,1.76525,1.77338,703362.79980572,0
+NAT.US,D,20190618,000000,1.79012,1.83176,1.76525,1.79855,693600.41403078,0
+NAT.US,D,20190619,000000,1.78189,1.83176,1.78189,1.82352,646795.50193317,0
+NAT.US,D,20190620,000000,1.83998,1.84434,1.77347,1.79012,631278.56625322,0
+NAT.US,D,20190621,000000,1.78189,1.83176,1.77338,1.79855,1255949.368058,0
+NAT.US,D,20190624,000000,1.79012,1.81529,1.76525,1.79012,711504.49112708,0
+NAT.US,D,20190625,000000,1.77338,1.82352,1.76525,1.79855,972275.15836262,0
+NAT.US,D,20190626,000000,1.79855,1.83998,1.77338,1.83998,992894.85414502,0
+NAT.US,D,20190627,000000,1.83176,1.87337,1.82352,1.86515,748833.14387653,0
+NAT.US,D,20190628,000000,1.85653,1.95664,1.85653,1.94841,1886151.6031316,0
+NAT.US,D,20190701,000000,1.95664,2.01491,1.9151,1.94841,1185538.5092759,0
+NAT.US,D,20190702,000000,1.94841,1.94841,1.83176,1.89013,951323.88646829,0
+NAT.US,D,20190703,000000,1.89826,1.89826,1.8485,1.85653,424161.25230542,0
+NAT.US,D,20190705,000000,1.8485,1.89826,1.82352,1.8818,547930.04142193,0
+NAT.US,D,20190708,000000,1.87337,1.97319,1.87337,1.93998,1243219.324434,0
+NAT.US,D,20190709,000000,1.93176,1.95664,1.8818,1.94841,564717.50239055,0
+NAT.US,D,20190710,000000,1.96496,2.01926,1.95664,2.00649,820254.22520521,0
+NAT.US,D,20190711,000000,2.00649,2.02343,1.94841,1.94841,540778.94664678,0
+NAT.US,D,20190712,000000,1.93998,1.94841,1.87337,1.89013,805117.41416445,0
+NAT.US,D,20190715,000000,1.89013,1.89013,1.80676,1.85653,835091.48150309,0
+NAT.US,D,20190716,000000,1.8485,1.92324,1.8485,1.89013,608521.70232264,0
+NAT.US,D,20190717,000000,1.87337,1.87337,1.77338,1.79012,1074817.9115793,0
+NAT.US,D,20190718,000000,1.79012,1.80676,1.75682,1.77338,623072.83219373,0
+NAT.US,D,20190719,000000,1.76525,1.79012,1.73194,1.74859,1464751.4191976,0
+NAT.US,D,20190722,000000,1.74859,1.82352,1.74859,1.81529,1116069.6985128,0
+NAT.US,D,20190723,000000,1.82352,1.83176,1.79012,1.80676,638828.37872058,0
+NAT.US,D,20190724,000000,1.80676,1.83998,1.78189,1.82352,481269.81460989,0
+NAT.US,D,20190725,000000,1.82352,1.82352,1.75682,1.75682,705422.49689971,0
+NAT.US,D,20190726,000000,1.76525,1.79855,1.75682,1.75682,580955.43534814,0
+NAT.US,D,20190729,000000,1.75682,1.78189,1.69854,1.69854,1143187.6663204,0
+NAT.US,D,20190730,000000,1.69854,1.74859,1.67366,1.72341,825711.28626213,0
+NAT.US,D,20190731,000000,1.70696,1.74859,1.67366,1.68189,879185.93965155,0
+NAT.US,D,20190801,000000,1.67366,1.71518,1.63193,1.66514,1837775.5780552,0
+NAT.US,D,20190802,000000,1.66514,1.68189,1.6236,1.64839,1575330.5031018,0
+NAT.US,D,20190805,000000,1.64839,1.64839,1.55709,1.57365,2581171.2868752,0
+NAT.US,D,20190806,000000,1.58208,1.61528,1.54867,1.60705,1513745.1468128,0
+NAT.US,D,20190807,000000,1.59873,1.61722,1.54034,1.56523,1404713.4180973,0
+NAT.US,D,20190808,000000,1.58208,1.59436,1.54034,1.58208,1925677.334978,0
+NAT.US,D,20190809,000000,1.61528,1.64017,1.55709,1.55709,1313050.6997307,0
+NAT.US,D,20190812,000000,1.55709,1.55709,1.49882,1.5238,1320374.2967199,0
+NAT.US,D,20190813,000000,1.49882,1.57365,1.49882,1.54034,1038983.933702,0
+NAT.US,D,20190814,000000,1.5238,1.54034,1.51111,1.5238,2429630.6742538,0
+NAT.US,D,20190815,000000,1.5238,1.53202,1.45719,1.45719,1883348.1839175,0
+NAT.US,D,20190816,000000,1.47374,1.49882,1.42359,1.46533,3909255.5029078,0
+NAT.US,D,20190819,000000,1.4903,1.60705,1.4903,1.54867,1900018.9218311,0
+NAT.US,D,20190820,000000,1.56523,1.58208,1.54867,1.58208,861878.90614618,0
+NAT.US,D,20190821,000000,1.59021,1.67366,1.56523,1.64839,1494696.5640093,0
+NAT.US,D,20190822,000000,1.67366,1.69011,1.63193,1.64017,2126244.729531,0
+NAT.US,D,20190823,000000,1.64017,1.64017,1.50704,1.51537,1211355.9963205,0
+NAT.US,D,20190826,000000,1.5238,1.56523,1.49882,1.54034,639493.59683921,0
+NAT.US,D,20190827,000000,1.55709,1.55709,1.47374,1.49882,1198943.0675451,0
+NAT.US,D,20190828,000000,1.50704,1.55293,1.49882,1.53202,679578.15322294,0
+NAT.US,D,20190829,000000,1.54044,1.54877,1.51527,1.5237,579980.33301277,0
+NAT.US,D,20190830,000000,1.5237,1.54044,1.48187,1.4901,607078.67481999,0
+NAT.US,D,20190903,000000,1.48187,1.4901,1.38972,1.43163,2137245.6192255,0
+NAT.US,D,20190904,000000,1.44006,1.50685,1.44006,1.48187,716518.41775407,0
+NAT.US,D,20190905,000000,1.4901,1.5906,1.4901,1.53202,1487672.5217629,0
+NAT.US,D,20190906,000000,1.53202,1.53202,1.48187,1.4901,902463.40906626,0
+NAT.US,D,20190909,000000,1.50685,1.53618,1.49863,1.50685,1214423.8500664,0
+NAT.US,D,20190910,000000,1.51527,1.65759,1.51527,1.61577,1778082.581383,0
+NAT.US,D,20190911,000000,1.65759,1.66601,1.58643,1.65759,1295354.2450597,0
+NAT.US,D,20190912,000000,1.64916,1.75808,1.63252,1.67443,1823265.7660797,0
+NAT.US,D,20190913,000000,1.66601,1.7331,1.65759,1.71615,1212038.7745449,0
+NAT.US,D,20190916,000000,1.75808,1.81665,1.71615,1.7331,1905752.8127884,0
+NAT.US,D,20190917,000000,1.72448,1.72448,1.62419,1.69108,1038729.8286442,0
+NAT.US,D,20190918,000000,1.68266,1.69941,1.64084,1.67443,731847.35700919,0
+NAT.US,D,20190919,000000,1.67443,1.72884,1.67443,1.67443,748724.68440068,0
+NAT.US,D,20190920,000000,1.67443,1.7331,1.67443,1.68266,1281548.9032035,0
+NAT.US,D,20190923,000000,1.70783,1.84162,1.69941,1.74142,3867791.9617594,0
+NAT.US,D,20190924,000000,1.71615,1.71615,1.5906,1.5906,3086120.3874342,0
+NAT.US,D,20190925,000000,1.59902,1.77473,1.59902,1.74142,3800602.8658843,0
+NAT.US,D,20190926,000000,1.8,1.85043,1.70783,1.78325,4186284.7620487,0
+NAT.US,D,20190927,000000,1.78325,1.92555,1.78063,1.81665,3354860.2437771,0
+NAT.US,D,20190930,000000,1.81665,1.84162,1.77473,1.80842,1627743.2865752,0
+NAT.US,D,20191001,000000,1.82497,1.91713,1.81665,1.82497,1751922.1558052,0
+NAT.US,D,20191002,000000,1.82497,1.86709,1.75808,1.85043,2095359.6025951,0
+NAT.US,D,20191003,000000,1.85043,1.95877,1.84162,1.95072,2371377.606242,0
+NAT.US,D,20191004,000000,1.96738,2.33584,1.95072,2.33584,7784648.9245041,0
+NAT.US,D,20191007,000000,2.41939,2.65396,2.33584,2.57864,9608795.7947066,0
+NAT.US,D,20191008,000000,2.6707,3.12281,2.57022,3.10597,21191762.70547,0
+NAT.US,D,20191009,000000,3.07247,3.38875,2.90519,3.19813,22977647.138483,0
+NAT.US,D,20191010,000000,2.99715,3.33202,2.95533,3.21488,12172745.78271,0
+NAT.US,D,20191011,000000,3.39048,3.58314,3.29853,3.45749,13835379.966197,0
+NAT.US,D,20191014,000000,3.51625,3.7422,3.39901,3.51625,11063250.794329,0
+NAT.US,D,20191015,000000,3.45749,3.58314,3.20626,3.23143,11015355.089789,0
+NAT.US,D,20191016,000000,3.21488,3.40715,3.18128,3.34867,7859627.476641,0
+NAT.US,D,20191017,000000,3.39901,3.43648,3.23143,3.30675,4674893.6678585,0
+NAT.US,D,20191018,000000,3.33202,3.43251,3.30675,3.34867,2934573.5771283,0
+NAT.US,D,20191021,000000,3.357,3.378,3.26077,3.29853,3009762.8505327,0
+NAT.US,D,20191022,000000,3.30675,3.39048,3.20635,3.34024,3376254.6501014,0
+NAT.US,D,20191023,000000,3.36561,3.61655,3.26503,3.5328,6363560.1914464,0
+NAT.US,D,20191024,000000,3.5328,3.58314,3.09754,3.19813,9577194.83523,0
+NAT.US,D,20191025,000000,3.26503,3.29,3.13104,3.13937,2757348.7276755,0
+NAT.US,D,20191028,000000,3.10597,3.29,3.09754,3.13937,2585159.4967447,0
+NAT.US,D,20191029,000000,3.12281,3.18971,3.0809,3.15611,2246683.2962649,0
+NAT.US,D,20191030,000000,3.13104,3.20626,3.0473,3.18971,2463182.8713483,0
+NAT.US,D,20191031,000000,3.17286,3.17286,2.88844,2.99715,4536180.1959156,0
+NAT.US,D,20191101,000000,3.00548,3.0473,2.88844,3.02212,1718712.8972436,0
+NAT.US,D,20191104,000000,3.03065,3.1018,3.00548,3.05582,1968751.2411059,0
+NAT.US,D,20191105,000000,3.18128,3.20626,2.90519,2.93848,3231490.1723528,0
+NAT.US,D,20191106,000000,2.93848,2.95533,2.78775,2.86326,2635249.1815399,0
+NAT.US,D,20191107,000000,2.90519,2.90519,2.72086,2.77962,3425212.224558,0
+NAT.US,D,20191108,000000,2.75435,2.82134,2.71253,2.74593,1794314.3166562,0
+NAT.US,D,20191111,000000,2.71253,2.84215,2.63721,2.81282,2219520.9117196,0
+NAT.US,D,20191112,000000,2.78775,2.95533,2.76268,2.88844,2377920.295005,0
+NAT.US,D,20191113,000000,2.88844,2.94691,2.78775,2.82967,1254967.0350909,0
+NAT.US,D,20191114,000000,2.84661,2.99715,2.83799,2.8715,2056705.6783454,0
+NAT.US,D,20191115,000000,2.90519,3.0473,2.86326,2.99715,2148783.6415625,0
+NAT.US,D,20191118,000000,2.99715,3.00548,2.79627,2.83799,2549603.3817151,0
+NAT.US,D,20191119,000000,2.83799,3.03065,2.75435,2.93848,3226701.4282566,0
+NAT.US,D,20191120,000000,2.9804,3.20626,2.97208,3.0473,3495138.6310145,0
+NAT.US,D,20191121,000000,3.06415,3.17286,3.03897,3.0809,2542387.2112543,0
+NAT.US,D,20191122,000000,3.1142,3.17286,3.02212,3.08913,2223447.1447458,0
+NAT.US,D,20191125,000000,3.0138,3.24402,2.93848,3.10597,4408025.5121848,0
+NAT.US,D,20191126,000000,3.08913,3.1142,3.0138,3.0138,2538465.1100177,0
+NAT.US,D,20191127,000000,3.0473,3.05582,2.98892,3.00548,1745471.3993599,0
+NAT.US,D,20191129,000000,3.0138,3.09348,2.94691,3.03065,1832563.3255295,0
+NAT.US,D,20191202,000000,3.03897,3.0473,2.91331,2.94691,2271422.3862352,0
+NAT.US,D,20191203,000000,2.94691,2.94691,2.86326,2.93026,3294355.3504571,0
+NAT.US,D,20191204,000000,2.94701,2.98902,2.91322,2.92184,2062388.9548806,0
+NAT.US,D,20191205,000000,3.03113,3.17431,2.9806,3.11546,4422143.8370998,0
+NAT.US,D,20191206,000000,3.19116,3.36794,3.18264,3.36794,5173292.8490228,0
+NAT.US,D,20191209,000000,3.41847,3.52796,3.36794,3.50289,5211343.5319973,0
+NAT.US,D,20191210,000000,3.49427,3.64162,3.43542,3.47733,4431865.9379265,0
+NAT.US,D,20191211,000000,3.46059,3.48595,3.3174,3.47733,3032619.91036,0
+NAT.US,D,20191212,000000,3.43542,3.51954,3.39311,3.46059,3761818.7902635,0
+NAT.US,D,20191213,000000,3.45226,3.48169,3.40162,3.42699,4642004.6229877,0
+NAT.US,D,20191216,000000,3.44364,3.5785,3.42699,3.56175,4204064.8854583,0
+NAT.US,D,20191217,000000,3.55323,3.63319,3.51102,3.54471,2195302.4272333,0
+NAT.US,D,20191218,000000,3.56175,3.78054,3.53639,3.75527,6641049.1121754,0
+NAT.US,D,20191219,000000,3.75527,4.11735,3.75527,4.09198,6513381.9796122,0
+NAT.US,D,20191220,000000,4.05849,4.17204,4.05849,4.1005,5190308.5913645,0
+NAT.US,D,20191223,000000,4.16788,4.27738,4.08366,4.10892,4437765.1004661,0
+NAT.US,D,20191224,000000,4.08366,4.14252,3.98665,4.09198,1661254.1657743,0
+NAT.US,D,20191226,000000,4.12577,4.35327,4.10892,4.24368,3431727.0237414,0
+NAT.US,D,20191227,000000,4.24368,4.27738,4.00795,4.05849,3694103.924167,0
+NAT.US,D,20191230,000000,4.05016,4.19315,4.05016,4.09198,2532593.8370577,0
+NAT.US,D,20191231,000000,4.05849,4.18483,4.0247,4.14252,1698969.1408473,0
+NAT.US,D,20200102,000000,4.16788,4.19315,4.04571,4.07513,1923726.0973598,0
+NAT.US,D,20200103,000000,4.1005,4.33633,4.09198,4.25221,4356706.6199965,0
+NAT.US,D,20200106,000000,4.29422,4.33633,4.15946,4.23517,2692825.6690117,0
+NAT.US,D,20200107,000000,4.22684,4.33633,4.1762,4.3279,3179458.546466,0
+NAT.US,D,20200108,000000,4.35327,4.44572,3.99111,4.09198,7260998.3114643,0
+NAT.US,D,20200109,000000,4.11735,4.22684,4.02064,4.19315,4068119.7125184,0
+NAT.US,D,20200110,000000,4.14252,4.14252,3.87309,3.9154,4477111.0994666,0
+NAT.US,D,20200113,000000,3.9154,3.92982,3.73,3.78897,4750628.3374844,0
+NAT.US,D,20200114,000000,3.8395,3.91104,3.72159,3.79748,4598683.8424337,0
+NAT.US,D,20200115,000000,3.7636,3.7636,3.46059,3.73,7226522.6594036,0
+NAT.US,D,20200116,000000,3.77212,3.85625,3.67115,3.78054,3599216.3440515,0
+NAT.US,D,20200117,000000,3.83108,3.99953,3.80958,3.89846,3176438.2083001,0
+NAT.US,D,20200121,000000,3.83108,3.8395,3.70474,3.72159,2944278.1178496,0
+NAT.US,D,20200122,000000,3.73843,3.75121,3.63746,3.70474,2009009.332651,0
+NAT.US,D,20200123,000000,3.62913,3.71742,3.50289,3.66263,3370416.4314578,0
+NAT.US,D,20200124,000000,3.6544,3.6544,3.38488,3.44364,4829461.8492776,0
+NAT.US,D,20200127,000000,3.2838,3.37645,3.12388,3.29223,3715010.7793237,0
+NAT.US,D,20200128,000000,3.32573,3.40162,3.27529,3.2838,3411935.7517651,0
+NAT.US,D,20200129,000000,3.30076,3.3174,3.1659,3.18264,2862761.0087392,0
+NAT.US,D,20200130,000000,3.14905,3.15757,2.93442,3.03113,5506392.5583421,0
+NAT.US,D,20200131,000000,3.01439,3.05223,2.82066,2.84603,3852605.569244,0
+NAT.US,D,20200203,000000,2.85446,2.89647,2.73664,2.75328,3347916.7714272,0
+NAT.US,D,20200204,000000,2.76181,2.95553,2.76181,2.82909,3028388.957854,0
+NAT.US,D,20200205,000000,2.8713,2.92184,2.84864,2.89647,2011231.202485,0
+NAT.US,D,20200206,000000,2.90499,2.9259,2.77004,2.78688,3431409.9088929,0
+NAT.US,D,20200207,000000,2.75328,2.82493,2.73228,2.75328,2555037.7179295,0
+NAT.US,D,20200210,000000,2.75328,2.85446,2.7196,2.80402,1968686.1654204,0
+NAT.US,D,20200211,000000,2.91322,3.06472,2.91322,2.95553,4190847.2906665,0
+NAT.US,D,20200212,000000,2.98902,3.13501,2.95553,2.99754,2610760.0648376,0
+NAT.US,D,20200213,000000,2.96385,3.03955,2.93026,2.96385,1435676.0160875,0
+NAT.US,D,20200214,000000,2.98902,3.01439,2.8713,2.90499,2556804.0579649,0
+NAT.US,D,20200218,000000,2.90499,2.97381,2.73664,2.75328,3502656.4221128,0
+NAT.US,D,20200219,000000,2.78688,2.82066,2.73228,2.80402,2929099.9889132,0
+NAT.US,D,20200220,000000,2.7954,2.87963,2.76171,2.82909,3201322.9438523,0
+NAT.US,D,20200221,000000,2.7954,2.82066,2.65232,2.75328,2726211.5615767,0
+NAT.US,D,20200224,000000,2.57641,2.59345,2.48823,2.51756,3617373.4932581,0
+NAT.US,D,20200225,000000,2.5345,2.54292,2.37428,2.39131,3711328.3218813,0
+NAT.US,D,20200226,000000,2.40806,2.51756,2.34068,2.44165,2941743.2649566,0
+NAT.US,D,20200227,000000,2.2733,2.56809,2.26497,2.50913,4657528.7892994,0
+NAT.US,D,20200228,000000,2.50913,2.79366,2.48328,2.77642,4618643.4848345,0
+NAT.US,D,20200302,000000,2.79366,2.81089,2.58231,2.74197,2827865.9800386,0
+NAT.US,D,20200303,000000,2.7162,2.80247,2.52637,2.59549,1980804.7041899,0
+NAT.US,D,20200304,000000,2.64719,2.68165,2.55231,2.58687,1194567.5024045,0
+NAT.US,D,20200305,000000,2.48328,2.53507,2.26778,2.29354,2665582.7145699,0
+NAT.US,D,20200306,000000,2.18142,2.37128,2.18142,2.35384,2677077.3531165,0
+NAT.US,D,20200309,000000,2.41435,2.62124,2.26778,2.28492,6035296.741803,0
+NAT.US,D,20200310,000000,2.47467,3.01788,2.4401,2.95746,6738837.2085597,0
+NAT.US,D,20200311,000000,2.98331,3.16444,2.68165,2.72463,4934707.8258117,0
+NAT.US,D,20200312,000000,2.50051,2.69888,2.24183,2.37128,3959920.5393986,0
+NAT.US,D,20200313,000000,2.69036,2.76781,2.45733,2.74197,4323315.5626945,0
+NAT.US,D,20200316,000000,2.5437,2.6558,2.15568,2.15568,4264018.1848724,0
+NAT.US,D,20200317,000000,2.42288,2.47467,2.19866,2.24183,5670135.3784717,0
+NAT.US,D,20200318,000000,2.3281,2.40564,2.00901,2.24183,4311403.6134027,0
+NAT.US,D,20200319,000000,2.24183,2.37989,2.02615,2.3281,3458598.117123,0
+NAT.US,D,20200320,000000,2.37128,2.41435,2.07813,2.12121,4076742.7573231,0
+NAT.US,D,20200323,000000,2.06942,2.30224,1.98316,2.19004,3330042.6498051,0
+NAT.US,D,20200324,000000,2.42288,2.79366,2.41445,2.76781,5833171.6625871,0
+NAT.US,D,20200325,000000,2.84545,3.13433,2.7162,2.75928,5653362.3787665,0
+NAT.US,D,20200326,000000,2.97478,3.18167,2.76781,3.0351,4391133.7235298,0
+NAT.US,D,20200327,000000,3.01788,3.65595,2.8714,3.48353,8451863.7304262,0
+NAT.US,D,20200330,000000,3.82837,4.31126,3.81994,4.09575,13415206.92376,0
+NAT.US,D,20200331,000000,3.95771,3.97493,3.73378,3.90601,7541750.3129957,0
+NAT.US,D,20200401,000000,3.92333,4.21638,3.70774,3.77676,6977888.0910435,0
+NAT.US,D,20200402,000000,3.77676,3.81114,2.74197,3.23356,9374554.3152669,0
+NAT.US,D,20200403,000000,3.01788,3.29387,2.81089,2.99202,5548790.9168776,0
+NAT.US,D,20200406,000000,3.29387,3.29813,2.91438,3.05243,3909748.2188124,0
+NAT.US,D,20200407,000000,3.12136,3.12136,2.8714,2.98331,4867905.05226,0
+NAT.US,D,20200408,000000,3.07828,3.24218,2.98331,3.01788,4685314.0411204,0
+NAT.US,D,20200409,000000,3.04372,3.36291,2.81961,3.28517,7594065.9994145,0
+NAT.US,D,20200413,000000,3.44916,3.57008,3.12136,3.22485,5124973.6360527,0
+NAT.US,D,20200414,000000,3.31101,3.39737,3.24218,3.31101,3556388.2794021,0
+NAT.US,D,20200415,000000,3.31101,3.48353,3.22485,3.34567,3929913.4177435,0
+NAT.US,D,20200416,000000,3.44916,3.51799,3.28517,3.38865,4216480.9130759,0
+NAT.US,D,20200417,000000,3.44916,3.55264,3.40598,3.47481,3502012.8958894,0
+NAT.US,D,20200420,000000,3.76805,4.28541,3.53533,4.13874,19852366.682579,0
+NAT.US,D,20200421,000000,4.68214,5.00123,4.23381,4.38028,28910489.960545,0
+NAT.US,D,20200422,000000,4.66481,4.69928,4.26818,4.50962,14132179.838366,0
+NAT.US,D,20200423,000000,5.02688,5.07015,4.50101,4.70799,27771253.317989,0
+NAT.US,D,20200424,000000,4.76829,5.07867,4.73383,5.04421,23129518.29427,0
+NAT.US,D,20200427,000000,5.63911,6.25133,5.56156,6.20806,73255073.220437,0
+NAT.US,D,20200428,000000,6.92387,7.76012,6.07891,6.32897,128811364.53932,0
+NAT.US,D,20200429,000000,5.92364,5.97542,5.17355,5.42361,68416851.9773,0
+NAT.US,D,20200430,000000,5.19069,5.59613,5.00123,5.19069,25395834.82156,0
+NAT.US,D,20200501,000000,5.17355,5.50338,5.02688,5.27694,25831500.008938,0
+NAT.US,D,20200504,000000,5.13036,5.24248,4.99232,5.22534,19612897.456403,0
+NAT.US,D,20200505,000000,5.09601,5.13036,4.48378,4.52686,24450536.117213,0
+NAT.US,D,20200506,000000,4.57865,4.6044,4.24223,4.28541,18335724.11834,0
+NAT.US,D,20200507,000000,4.35444,4.59577,4.06119,4.5528,20277734.417435,0
+NAT.US,D,20200508,000000,4.49229,4.74245,4.31996,4.41474,14551233.165832,0
+NAT.US,D,20200511,000000,4.31996,4.40613,4.18201,4.37166,10430016.858668,0
+NAT.US,D,20200512,000000,4.27679,4.39751,4.20787,4.21638,7663362.3079638,0
+NAT.US,D,20200513,000000,4.22501,4.38028,4.07852,4.26818,10815208.104823,0
+NAT.US,D,20200514,000000,4.31996,4.31996,4.09575,4.25946,10208499.225168,0
+NAT.US,D,20200515,000000,4.24223,4.35444,4.18201,4.3372,10494135.001955,0
+NAT.US,D,20200518,000000,4.52686,4.52686,4.09575,4.17321,15200854.811822,0
+NAT.US,D,20200519,000000,4.19924,4.21638,3.81994,3.88878,16965520.439567,0
+NAT.US,D,20200520,000000,3.94909,4.24213,3.83718,4.06991,11045125.666492,0
+NAT.US,D,20200521,000000,4.10437,4.19053,3.99227,4.09575,8056213.8919563,0
+NAT.US,D,20200522,000000,4.06012,4.09575,3.91801,3.98016,6797128.4956248,0
+NAT.US,D,20200526,000000,4.0246,4.05122,3.79361,3.91801,9870974.3692335,0
+NAT.US,D,20200527,000000,4.01569,4.25549,3.93572,4.22897,9493601.5018675,0
+NAT.US,D,20200528,000000,4.23777,4.33565,3.99797,4.01569,6534116.3325549,0
+NAT.US,D,20200529,000000,3.99797,4.07794,3.98016,4.06012,4646474.1863406,0
+NAT.US,D,20200601,000000,4.0246,4.11232,3.97126,3.97126,5218733.2376194,0
+NAT.US,D,20200602,000000,3.97126,3.99797,3.80251,3.98016,6849329.5248834,0
+NAT.US,D,20200603,000000,3.97126,4.00688,3.90901,3.92682,4261597.9891396,0
+NAT.US,D,20200604,000000,3.8912,3.91801,3.82924,3.8912,5083452.2498507,0
+NAT.US,D,20200605,000000,3.97126,4.22006,3.92682,4.19344,10723370.818348,0
+NAT.US,D,20200608,000000,4.22006,4.79744,4.20457,4.77972,12650746.318832,0
+NAT.US,D,20200609,000000,4.66432,4.67314,4.34436,4.54883,9231919.7750348,0
+NAT.US,D,20200610,000000,4.71757,4.77972,4.5133,4.61998,8682892.7434855,0
+NAT.US,D,20200611,000000,4.34436,4.45115,4.149,4.18453,6982772.8992468,0
+NAT.US,D,20200612,000000,4.3888,4.3978,4.19344,4.33565,3173617.2289804,0
+NAT.US,D,20200615,000000,4.16681,4.43334,4.13119,4.41561,4018764.453317,0
+NAT.US,D,20200616,000000,4.48658,4.49539,4.19344,4.24668,5476242.8899473,0
+NAT.US,D,20200617,000000,4.21125,4.23777,3.98016,3.99797,5446271.9214508,0
+NAT.US,D,20200618,000000,4.04241,4.1036,3.97126,3.98897,4378412.9764324,0
+NAT.US,D,20200619,000000,4.05132,4.06913,3.86476,3.95353,6396393.4571582,0
+NAT.US,D,20200622,000000,3.8912,3.91801,3.7848,3.82924,4327108.5455075,0
+NAT.US,D,20200623,000000,3.86476,3.88258,3.76699,3.80251,3714322.8363625,0
+NAT.US,D,20200624,000000,3.77589,3.80251,3.59815,3.77589,7921671.4615709,0
+NAT.US,D,20200625,000000,3.68712,3.88258,3.67802,3.83804,4467519.1500108,0
+NAT.US,D,20200626,000000,3.82924,3.83804,3.61587,3.64259,5103217.6981423,0
+NAT.US,D,20200629,000000,3.64259,3.7848,3.58034,3.74027,3154271.1573288,0
+NAT.US,D,20200630,000000,3.64259,3.64413,3.53,3.60696,5040112.8762437,0
+NAT.US,D,20200701,000000,3.60696,3.7848,3.55381,3.74027,4659500.6858652,0
+NAT.US,D,20200702,000000,3.74027,3.78025,3.57162,3.60696,4437894.2188896,0
+NAT.US,D,20200706,000000,3.68712,3.75808,3.61587,3.71373,4055518.787318,0
+NAT.US,D,20200707,000000,3.65149,3.72246,3.59815,3.59815,2190300.895975,0
+NAT.US,D,20200708,000000,3.61587,3.77589,3.58034,3.76699,3364020.4212242,0
+NAT.US,D,20200709,000000,3.73155,3.77589,3.60696,3.60696,2784358.2360072,0
+NAT.US,D,20200710,000000,3.62488,3.96244,3.62488,3.90901,5503440.3947039,0
+NAT.US,D,20200713,000000,3.96244,4.05567,3.77589,3.86476,7171878.7095698,0
+NAT.US,D,20200714,000000,3.82042,4.14455,3.79361,4.11338,9195200.5612449,0
+NAT.US,D,20200715,000000,4.10456,4.20167,3.93572,4.04241,4563453.1058317,0
+NAT.US,D,20200716,000000,3.99797,4.0335,3.84686,3.84686,2456868.4639585,0
+NAT.US,D,20200717,000000,3.80251,3.95353,3.7848,3.95353,2693734.6627141,0
+NAT.US,D,20200720,000000,3.95353,3.95353,3.85576,3.88258,2055522.9535848,0
+NAT.US,D,20200721,000000,3.85576,3.87349,3.67802,3.69593,4405476.1980283,0
+NAT.US,D,20200722,000000,3.72246,3.81142,3.64259,3.81142,3536554.6565829,0
+NAT.US,D,20200723,000000,3.73155,3.86912,3.72246,3.82042,2710533.4861039,0
+NAT.US,D,20200724,000000,3.75808,3.84686,3.74027,3.77589,2923715.2341735,0
+NAT.US,D,20200727,000000,3.82924,3.91801,3.74027,3.91801,4612268.1335485,0
+NAT.US,D,20200728,000000,3.90039,3.94463,3.81142,3.88258,2151643.8728831,0
+NAT.US,D,20200729,000000,3.88258,4.07794,3.86476,4.05132,3548206.3031326,0
+NAT.US,D,20200730,000000,3.98016,3.98897,3.80251,3.87349,3743814.5172704,0
+NAT.US,D,20200731,000000,3.93572,4.06012,3.82924,4.04241,3952634.1285155,0
+NAT.US,D,20200803,000000,4.01569,4.08685,3.91801,3.98016,4455677.4411414,0
+NAT.US,D,20200804,000000,4.01569,4.09575,3.97126,4.0335,3216521.7317364,0
+NAT.US,D,20200805,000000,4.04241,4.06913,3.98897,3.98897,2296839.0896929,0
+NAT.US,D,20200806,000000,3.98897,4.11338,3.97126,3.99797,4360931.3748183,0
+NAT.US,D,20200807,000000,3.98016,4.04241,3.91801,4.0335,2517598.5398094,0
+NAT.US,D,20200810,000000,4.00688,4.07794,3.95353,3.96244,2687736.3372253,0
+NAT.US,D,20200811,000000,3.99797,4.16236,3.967,3.98016,4387741.5243039,0
+NAT.US,D,20200812,000000,4.05132,4.20224,4.03273,4.16681,4050136.098473,0
+NAT.US,D,20200813,000000,4.16681,4.24668,3.92682,3.98016,5346026.4432276,0
+NAT.US,D,20200814,000000,3.92682,4.0335,3.84259,3.99797,4083035.4728178,0
+NAT.US,D,20200817,000000,4.11338,4.11338,3.85566,3.92682,4564153.4441614,0
+NAT.US,D,20200818,000000,3.8912,3.92246,3.74918,3.84686,5922180.739111,0
+NAT.US,D,20200819,000000,3.82042,3.8912,3.79361,3.82042,3310921.7606843,0
+NAT.US,D,20200820,000000,3.80251,3.84686,3.77589,3.80251,2333292.8360037,0
+NAT.US,D,20200821,000000,3.79361,3.8912,3.79361,3.83804,3454796.8707309,0
+NAT.US,D,20200824,000000,3.83804,3.87802,3.76699,3.86476,3606802.3096774,0
+NAT.US,D,20200825,000000,3.90901,4.01569,3.88258,4.00688,4698405.6163306,0
+NAT.US,D,20200826,000000,3.99797,4.0246,3.77589,3.83804,7275599.0228101,0
+NAT.US,D,20200827,000000,3.82875,3.88462,3.78209,3.84734,4275868.1573209,0
+NAT.US,D,20200828,000000,3.84734,4.06158,3.78209,4.0337,5749645.4708049,0
+NAT.US,D,20200831,000000,3.97774,4.10815,3.87367,4.06158,4764101.0702811,0
+NAT.US,D,20200901,000000,4.05239,4.06158,3.8939,3.92189,3034332.5371313,0
+NAT.US,D,20200902,000000,3.86593,3.88916,3.68896,3.72623,4652040.7398208,0
+NAT.US,D,20200903,000000,3.61442,3.67046,3.46552,3.48412,6964152.9896098,0
+NAT.US,D,20200904,000000,3.53067,3.53067,3.17208,3.43745,5751298.1866275,0
+NAT.US,D,20200908,000000,3.41886,3.66098,3.40027,3.54927,4122649.005192,0
+NAT.US,D,20200909,000000,3.59583,3.67966,3.55856,3.66098,2208267.982862,0
+NAT.US,D,20200910,000000,3.58653,3.68896,3.58653,3.62381,1787109.5086169,0
+NAT.US,D,20200911,000000,3.64239,3.82875,3.62381,3.70764,3583191.198256,0
+NAT.US,D,20200914,000000,3.73563,3.81955,3.65168,3.81955,2078007.1194046,0
+NAT.US,D,20200915,000000,3.80078,3.82392,3.58653,3.61442,3613312.9770713,0
+NAT.US,D,20200916,000000,3.62381,3.72623,3.61442,3.64239,1984319.8241552,0
+NAT.US,D,20200917,000000,3.59583,3.68896,3.55856,3.58653,2364757.446425,0
+NAT.US,D,20200918,000000,3.61442,3.6331,3.54927,3.58653,2578534.1721907,0
+NAT.US,D,20200921,000000,3.40947,3.44684,3.3537,3.39078,3074895.3481562,0
+NAT.US,D,20200922,000000,3.41886,3.44684,3.34441,3.42825,2089849.8612213,0
+NAT.US,D,20200923,000000,3.41886,3.48412,3.26048,3.27926,3797167.2828679,0
+NAT.US,D,20200924,000000,3.26048,3.27926,3.10209,3.18594,4820630.1491003,0
+NAT.US,D,20200925,000000,3.18594,3.29766,3.13007,3.26048,2398994.4876387,0
+NAT.US,D,20200928,000000,3.32553,3.33502,3.18594,3.22311,1831901.206253,0
+NAT.US,D,20200929,000000,3.22311,3.27442,3.14401,3.22311,3459108.3931333,0
+NAT.US,D,20200930,000000,3.21391,3.33957,3.19522,3.25119,2263413.9451271,0
+NAT.US,D,20201001,000000,3.24189,3.32553,3.21391,3.28836,1901957.7640807,0
+NAT.US,D,20201002,000000,3.19522,3.3537,3.18594,3.29776,1987787.4285407,0
+NAT.US,D,20201005,000000,3.31643,3.46552,3.30704,3.43745,2244394.2848504,0
+NAT.US,D,20201006,000000,3.41886,3.50279,3.29776,3.29776,2057908.0291064,0
+NAT.US,D,20201007,000000,3.34441,3.3537,3.26048,3.30694,1459643.4943581,0
+NAT.US,D,20201008,000000,3.30694,3.42825,3.30694,3.41886,1623644.5513349,0
+NAT.US,D,20201009,000000,3.44684,3.4933,3.363,3.40027,1604728.1857973,0
+NAT.US,D,20201012,000000,3.38168,3.40027,3.23259,3.26976,2560730.2909912,0
+NAT.US,D,20201013,000000,3.24189,3.32553,3.19522,3.31643,1672491.600421,0
+NAT.US,D,20201014,000000,3.30694,3.41886,3.29988,3.363,2056634.4049755,0
+NAT.US,D,20201015,000000,3.30694,3.43745,3.28836,3.40027,1562315.3659984,0
+NAT.US,D,20201016,000000,3.38168,3.38168,3.26048,3.26048,2202939.0072813,0
+NAT.US,D,20201019,000000,3.28836,3.30423,3.13927,3.14866,2030178.5564443,0
+NAT.US,D,20201020,000000,3.18594,3.19522,3.13472,3.15804,1706890.8143747,0
+NAT.US,D,20201021,000000,3.12078,3.12078,3.03694,3.07412,1690422.5341494,0
+NAT.US,D,20201022,000000,3.0835,3.12078,3.03694,3.05563,1844740.7423003,0
+NAT.US,D,20201023,000000,3.03694,3.06299,2.91583,2.9532,2798918.6624048,0
+NAT.US,D,20201026,000000,2.89714,2.94371,2.80412,2.91583,2872071.996505,0
+NAT.US,D,20201027,000000,2.92503,2.9532,2.82261,2.84128,1954222.8360773,0
+NAT.US,D,20201028,000000,2.79472,2.79472,2.66423,2.70149,2603160.6708956,0
+NAT.US,D,20201029,000000,2.72017,2.79472,2.55724,2.78542,2162329.713624,0
+NAT.US,D,20201030,000000,2.76674,2.76674,2.60846,2.71088,2109724.8019363,0
+NAT.US,D,20201102,000000,2.74806,2.85523,2.72948,2.79472,1963795.1595327,0
+NAT.US,D,20201103,000000,2.85049,2.89337,2.71088,2.74806,1901656.143443,0
+NAT.US,D,20201104,000000,2.75745,2.77604,2.64563,2.6923,1554765.5535311,0
+NAT.US,D,20201105,000000,2.72948,2.85049,2.6923,2.78542,2063260.7624771,0
+NAT.US,D,20201106,000000,2.80412,2.87866,2.6923,2.71088,2161870.0520357,0
+NAT.US,D,20201109,000000,2.88795,2.99958,2.86936,2.91583,3760110.2952818,0
+NAT.US,D,20201110,000000,2.9532,3.10209,2.9532,3.05563,3171690.7820996,0
+NAT.US,D,20201111,000000,3.0928,3.10209,3.00896,3.02745,1920892.7226713,0
+NAT.US,D,20201112,000000,3.02745,3.02745,2.80412,2.84128,2327164.3591439,0
+NAT.US,D,20201113,000000,2.88795,2.99958,2.83199,2.9623,1874266.510472,0
+NAT.US,D,20201116,000000,2.9532,3.04615,2.84128,3.03694,3399090.0180334,0
+NAT.US,D,20201117,000000,2.98099,3.06956,2.92503,3.04615,3485638.6138764,0
+NAT.US,D,20201118,000000,3.04615,3.05563,2.86936,2.86936,3064500.7985791,0
+NAT.US,D,20201119,000000,2.89714,3.02745,2.87856,3.02745,2301680.5141058,0
+NAT.US,D,20201120,000000,3.00896,3.0835,2.97178,3.0835,2060145.3931512,0
+NAT.US,D,20201123,000000,3.07412,3.19522,3.04615,3.13927,3032478.3965677,0
+NAT.US,D,20201124,000000,3.16734,3.26976,3.16114,3.17664,2658838.6010662,0
+NAT.US,D,20201125,000000,3.16734,3.22311,3.07412,3.14866,1885948.1124961,0
+NAT.US,D,20201127,000000,3.16734,3.17664,3.07412,3.0928,1413150.532372,0
+NAT.US,D,20201130,000000,3.12078,3.13007,2.95765,2.97178,3463200.930689,0
+NAT.US,D,20201201,000000,3.03782,3.04711,2.8773,2.8773,3187183.9599896,0
+NAT.US,D,20201202,000000,2.88689,3.11323,2.8773,2.97178,3596424.2872585,0
+NAT.US,D,20201203,000000,2.98108,3.09435,2.98108,3.04711,2379876.69736,0
+NAT.US,D,20201204,000000,3.07547,3.33957,3.07112,3.27355,5198230.2648919,0
+NAT.US,D,20201207,000000,3.25476,3.26406,3.07547,3.10384,3164909.4824897,0
+NAT.US,D,20201208,000000,3.07547,3.12262,3.03782,3.06599,1736408.3189674,0
+NAT.US,D,20201209,000000,3.07547,3.08496,2.99057,3.00945,2500205.7716707,0
+NAT.US,D,20201210,000000,3.02823,3.3113,3.01893,3.30201,5215138.5807051,0
+NAT.US,D,20201211,000000,3.30201,3.32079,3.16986,3.22639,2257951.7193332,0
+NAT.US,D,20201214,000000,3.26406,3.26909,3.11323,3.11323,2281468.8325423,0
+NAT.US,D,20201215,000000,3.16027,3.21691,3.10384,3.15098,1957360.9302457,0
+NAT.US,D,20201216,000000,3.17925,3.19348,3.12262,3.13201,1434068.7499499,0
+NAT.US,D,20201217,000000,3.13201,3.18864,3.10384,3.13201,1666768.0389377,0
+NAT.US,D,20201218,000000,3.13201,3.15891,3.06599,3.06599,2606363.8407494,0
+NAT.US,D,20201221,000000,2.97178,3.00945,2.91506,2.99057,3442366.3818498,0
+NAT.US,D,20201222,000000,2.99057,2.99996,2.90566,2.90566,2455853.0766749,0
+NAT.US,D,20201223,000000,2.94333,3.05659,2.92929,2.97178,2698436.6392295,0
+NAT.US,D,20201224,000000,2.94333,2.99048,2.92444,2.98108,1020993.089025,0
+NAT.US,D,20201228,000000,2.99057,3.00945,2.88689,2.90566,2820198.4115689,0
+NAT.US,D,20201229,000000,2.89617,2.90566,2.83015,2.88689,4446309.6412692,0
+NAT.US,D,20201230,000000,2.868,2.9198,2.83015,2.83955,2400372.4394558,0
+NAT.US,D,20201231,000000,2.83955,2.85686,2.75474,2.78301,3799115.4216438,0
+NAT.US,D,20210104,000000,2.80199,2.93403,2.79724,2.91506,3597013.0672705,0
+NAT.US,D,20210105,000000,2.91506,2.97091,2.85842,2.8773,2890597.9079297,0
+NAT.US,D,20210106,000000,2.94333,2.96704,2.83015,2.85842,3057552.1614921,0
+NAT.US,D,20210107,000000,2.8773,2.95746,2.8773,2.89617,4034974.496695,0
+NAT.US,D,20210108,000000,2.93403,2.97178,2.84903,2.84903,3314056.7560105,0
+NAT.US,D,20210111,000000,2.84903,2.86326,2.75474,2.81128,3319107.8687435,0
+NAT.US,D,20210112,000000,2.83955,2.93403,2.80652,2.868,2960179.3099583,0
+NAT.US,D,20210113,000000,2.868,2.8773,2.83015,2.83955,1846353.1731748,0
+NAT.US,D,20210114,000000,2.85842,2.89617,2.83015,2.8773,2199409.4260526,0
+NAT.US,D,20210115,000000,2.84903,2.85842,2.78301,2.81128,3450308.714325,0
+NAT.US,D,20210119,000000,2.81128,2.83015,2.71697,2.74525,4595657.3065834,0
+NAT.US,D,20210120,000000,2.77352,2.80199,2.67922,2.6981,4287428.9045004,0
+NAT.US,D,20210121,000000,2.73586,2.73586,2.66983,2.71697,2753111.5774851,0
+NAT.US,D,20210122,000000,2.6981,2.72637,2.665,2.70749,1917732.9366079,0
+NAT.US,D,20210125,000000,2.70749,2.71697,2.59432,2.70749,3975679.1847676,0
+NAT.US,D,20210126,000000,2.6981,2.77352,2.68872,2.74525,3442507.895642,0
+NAT.US,D,20210127,000000,2.6981,2.82076,2.665,2.75474,4061557.397755,0
+NAT.US,D,20210128,000000,2.75474,2.79056,2.65096,2.68872,3944624.6544599,0
+NAT.US,D,20210129,000000,2.68872,3.01893,2.68213,2.7924,11040399.932186,0
+NAT.US,D,20210201,000000,2.84903,2.97178,2.81128,2.91506,4856828.757406,0
+NAT.US,D,20210202,000000,2.95291,2.95291,2.83015,2.85842,3358755.4883816,0
+NAT.US,D,20210203,000000,2.84903,2.99996,2.84903,2.99057,3597388.0271726,0
+NAT.US,D,20210204,000000,3.01893,3.12262,2.94333,2.98108,4179443.5514903,0
+NAT.US,D,20210205,000000,3.02823,3.05659,2.9622,3.01893,3114817.7317999,0
+NAT.US,D,20210208,000000,3.04711,3.07082,2.94333,2.98108,3162907.6304495,0
+NAT.US,D,20210209,000000,2.99057,2.99521,2.88814,2.9622,2809972.2324161,0
+NAT.US,D,20210210,000000,2.99996,3.1415,2.97247,3.07547,4047959.6783241,0
+NAT.US,D,20210211,000000,3.10384,3.10384,2.9622,3.03782,2581471.8745654,0
+NAT.US,D,20210212,000000,3.04711,3.49059,3.02823,3.47171,12459813.224578,0
+NAT.US,D,20210216,000000,3.50946,3.66989,3.33018,3.47171,8145077.3228982,0
+NAT.US,D,20210217,000000,3.43396,3.45749,3.29243,3.39621,4557115.9735991,0
+NAT.US,D,20210218,000000,3.32079,3.32446,3.11323,3.12262,5624593.7610311,0
+NAT.US,D,20210219,000000,3.1415,3.22165,3.11323,3.15098,2774908.8332912,0
+NAT.US,D,20210222,000000,3.19813,3.26406,3.11323,3.12262,3767243.8299513,0
+NAT.US,D,20210223,000000,3.06599,3.09899,2.91506,2.99996,4482233.4855695,0
+NAT.US,D,20210224,000000,3.05659,3.18864,3.03782,3.1415,3274689.0651148,0
+NAT.US,D,20210225,000000,3.15098,3.25476,3.01893,3.01893,4295584.0241378,0
+NAT.US,D,20210226,000000,2.98108,3.09426,2.78301,2.80199,6957987.3266439,0
+NAT.US,D,20210301,000000,2.95291,3.05659,2.90566,3.01893,5519977.8824043,0
+NAT.US,D,20210302,000000,3.03782,3.18864,3.01893,3.01893,3281659.3940969,0
+NAT.US,D,20210303,000000,3.06599,3.23588,3.05659,3.12262,4114406.0850266,0
+NAT.US,D,20210304,000000,3.15098,3.16986,2.93403,3.01893,4420565.4934892,0
+NAT.US,D,20210305,000000,3.08496,3.08496,2.868,3.03782,3330601.4743427,0
+NAT.US,D,20210308,000000,3.05659,3.05659,2.91506,3.03782,3900867.9701078,0
+NAT.US,D,20210309,000000,3.01893,3.08496,2.99057,2.99996,2745316.9564866,0
+NAT.US,D,20210310,000000,3.02823,3.33492,3.00945,3.33018,7044352.0578515,0
+NAT.US,D,20210311,000000,3.35864,3.38721,3.23531,3.30182,3694848.6792346,0
+NAT.US,D,20210312,000000,3.27326,3.35864,3.25428,3.33967,2157199.063942,0
+NAT.US,D,20210315,000000,3.35864,3.5057,3.31595,3.43455,3699743.816912,0
+NAT.US,D,20210316,000000,3.39659,3.41557,3.30636,3.33018,2506266.0740028,0
+NAT.US,D,20210317,000000,3.27326,3.41557,3.23531,3.39659,1733662.744807,0
+NAT.US,D,20210318,000000,3.38721,3.52942,3.25428,3.27326,3853324.5006269,0
+NAT.US,D,20210319,000000,3.27326,3.463,3.21633,3.463,4443346.1152097,0
+NAT.US,D,20210322,000000,3.463,3.49147,3.33967,3.33967,2475216.7084321,0
+NAT.US,D,20210323,000000,3.28275,3.3112,3.11197,3.13084,2879563.9639186,0
+NAT.US,D,20210324,000000,3.18787,3.29223,3.14043,3.14991,2509186.2162721,0
+NAT.US,D,20210325,000000,3.12146,3.23531,3.03607,3.20684,3007784.7562825,0
+NAT.US,D,20210326,000000,3.33018,3.84259,3.33018,3.68121,17409327.318266,0
+NAT.US,D,20210329,000000,3.58634,3.58634,3.17838,3.23531,9646629.5587294,0
+NAT.US,D,20210330,000000,3.25428,3.27326,3.06443,3.13084,6362912.5334333,0
+NAT.US,D,20210331,000000,3.17838,3.23531,3.01709,3.0835,9481289.8019362,0
+NAT.US,D,20210401,000000,3.13084,3.24479,3.0835,3.24479,4003656.564803,0
+NAT.US,D,20210405,000000,3.27326,3.28109,3.02658,3.0835,5419862.5555521,0
+NAT.US,D,20210406,000000,3.11197,3.33967,3.06443,3.24479,5337303.2025261,0
+NAT.US,D,20210407,000000,3.22582,3.40618,3.18787,3.26367,4111112.0158025,0
+NAT.US,D,20210408,000000,3.27326,3.28739,3.19735,3.21633,2538505.394966,0
+NAT.US,D,20210409,000000,3.20684,3.21158,3.05514,3.12146,3868839.3704121,0
+NAT.US,D,20210412,000000,3.13084,3.1357,2.95077,2.96975,4963882.3918711,0
+NAT.US,D,20210413,000000,2.96975,2.98863,2.86055,2.9411,5325432.57113,0
+NAT.US,D,20210414,000000,2.96007,3.02658,2.9317,2.95077,4366279.9763992,0
+NAT.US,D,20210415,000000,3.01709,3.01709,2.91273,2.97904,2681156.4623562,0
+NAT.US,D,20210416,000000,2.98863,3.04546,2.96975,3.01709,2548553.9071677,0
+NAT.US,D,20210419,000000,3.00761,3.10248,3.00761,3.03607,2774516.3132833,0
+NAT.US,D,20210420,000000,3.05514,3.10248,2.91273,2.96007,2715442.0520972,0
+NAT.US,D,20210421,000000,2.95077,3.06443,2.91273,3.06443,2336452.6220672,0
+NAT.US,D,20210422,000000,3.10248,3.10248,2.97904,2.98863,1617241.3104696,0
+NAT.US,D,20210423,000000,3.00761,3.06443,2.96975,2.98863,1935081.2880088,0
+NAT.US,D,20210426,000000,3.01709,3.06443,2.98863,3.03607,1770000.8010103,0
+NAT.US,D,20210427,000000,3.05514,3.08467,2.96975,3.01709,1750902.6367321,0
+NAT.US,D,20210428,000000,3.01709,3.18787,3.00761,3.15941,3772257.7565783,0
+NAT.US,D,20210429,000000,3.19735,3.28739,3.17838,3.22582,2729421.9620622,0
+NAT.US,D,20210430,000000,3.17838,3.23531,3.13084,3.14043,1764829.8663802,0
+NAT.US,D,20210503,000000,3.1689,3.30182,3.15941,3.25428,3064566.9072119,0
+NAT.US,D,20210504,000000,3.27326,3.3112,3.11197,3.12146,2534767.1583646,0
+NAT.US,D,20210505,000000,3.1689,3.17838,3.12146,3.17838,1199275.6766043,0
+NAT.US,D,20210506,000000,3.18787,3.18787,3.0835,3.1689,1387283.4638527,0
+NAT.US,D,20210507,000000,3.13084,3.35864,3.13084,3.24479,2909065.9743004,0
+NAT.US,D,20210510,000000,3.27326,3.33018,3.17838,3.18787,2652911.5489471,0
+NAT.US,D,20210511,000000,3.13084,3.17838,3.05514,3.13084,2211234.6077637,0
+NAT.US,D,20210512,000000,3.1689,3.19271,3.10248,3.11197,2110281.5605789,0
+NAT.US,D,20210513,000000,3.09299,3.15941,3.03607,3.0835,2030659.9099278,0
+NAT.US,D,20210514,000000,3.12146,3.19735,3.11197,3.14043,2193150.7978217,0
+NAT.US,D,20210517,000000,3.13084,3.23531,3.09309,3.20684,1936038.8302385,0
+NAT.US,D,20210518,000000,3.22582,3.3207,3.20684,3.26367,2125797.4633115,0
+NAT.US,D,20210519,000000,3.22582,3.29223,3.13084,3.27326,2257213.16195,0
+NAT.US,D,20210520,000000,3.25428,3.29223,3.1357,3.29223,2297970.1670841,0
+NAT.US,D,20210521,000000,3.30182,3.463,3.29223,3.37762,4629614.4190548,0
+NAT.US,D,20210524,000000,3.39659,3.41557,3.29378,3.38721,2894067.5782099,0
+NAT.US,D,20210525,000000,3.40618,3.48682,3.29223,3.41557,3607708.2045377,0
+NAT.US,D,20210526,000000,3.39659,3.50096,3.39659,3.47249,2963192.4174925,0
+NAT.US,D,20210527,000000,3.47249,3.50096,3.3112,3.3112,2751621.0344026,0
+NAT.US,D,20210528,000000,3.3207,3.36804,3.28275,3.30182,1803856.6846373,0
+NAT.US,D,20210601,000000,3.36804,3.6148,3.35864,3.56736,4345172.7294492,0
+NAT.US,D,20210602,000000,3.6148,3.6148,3.42506,3.44403,2742385.4517961,0
+NAT.US,D,20210603,000000,3.42496,3.46262,3.34857,3.38691,1623506.1363849,0
+NAT.US,D,20210604,000000,3.38691,3.41538,3.2628,3.27229,1998550.7403358,0
+NAT.US,D,20210607,000000,3.2628,3.38207,3.25322,3.36764,1586777.6260686,0
+NAT.US,D,20210608,000000,3.36764,3.38207,3.29969,3.35816,1555777.8419724,0
+NAT.US,D,20210609,000000,3.3201,3.35816,3.27229,3.30103,1641297.6222158,0
+NAT.US,D,20210610,000000,3.33909,3.42496,3.33434,3.38691,1757631.256025,0
+NAT.US,D,20210611,000000,3.37723,3.47268,3.36764,3.38691,1327242.3639104,0
+NAT.US,D,20210614,000000,3.38691,3.46309,3.34857,3.34857,1232810.3135934,0
+NAT.US,D,20210615,000000,3.35816,3.37723,3.23415,3.37723,2184872.7574449,0
+NAT.US,D,20210616,000000,3.33909,3.3963,3.33434,3.37723,1342356.4501086,0
+NAT.US,D,20210617,000000,3.33909,3.38691,3.22455,3.30103,2204314.8932037,0
+NAT.US,D,20210618,000000,3.2628,3.3295,3.23415,3.28187,1935826.0430763,0
+NAT.US,D,20210621,000000,3.25322,3.33899,3.25322,3.29136,1749570.1346001,0
+NAT.US,D,20210622,000000,3.27229,3.28284,3.21517,3.27229,1506044.5240266,0
+NAT.US,D,20210623,000000,3.2628,3.3295,3.2628,3.30103,1426839.1511732,0
+NAT.US,D,20210624,000000,3.29136,3.31043,3.27229,3.29136,1546872.8025305,0
+NAT.US,D,20210625,000000,3.29136,3.3201,3.25322,3.25322,2339144.4829633,0
+NAT.US,D,20210628,000000,3.27229,3.27229,3.08147,3.10054,3746127.2864747,0
+NAT.US,D,20210629,000000,3.11013,3.14828,3.09106,3.11013,1505922.6362346,0
+NAT.US,D,20210630,000000,3.1387,3.17693,3.10539,3.1293,1255514.4972071,0
+NAT.US,D,20210701,000000,3.18641,3.18681,3.03384,3.03384,2144204.5857863,0
+NAT.US,D,20210702,000000,3.05291,3.08147,2.99561,3.01468,2477752.5942725,0
+NAT.US,D,20210706,000000,3.07199,3.10054,3.02425,3.03384,1766014.6570355,0
+NAT.US,D,20210707,000000,3.02425,3.04332,2.90983,2.9289,2534297.1673025,0
+NAT.US,D,20210708,000000,2.90024,2.93839,2.8621,2.8621,2391387.8630649,0
+NAT.US,D,20210709,000000,2.89066,2.93365,2.8621,2.9289,1869326.9560571,0
+NAT.US,D,20210712,000000,2.89066,2.90024,2.81438,2.85252,2753265.4866461,0
+NAT.US,D,20210713,000000,2.8621,2.88117,2.76664,2.79531,3446950.6023628,0
+NAT.US,D,20210714,000000,2.82396,2.86142,2.74757,2.77623,2397213.6863398,0
+NAT.US,D,20210715,000000,2.80479,2.80479,2.68087,2.71893,2685247.9669648,0
+NAT.US,D,20210716,000000,2.75716,2.75716,2.56625,2.57593,3436327.7714126,0
+NAT.US,D,20210719,000000,2.57593,2.595,2.47099,2.48037,3052622.9365512,0
+NAT.US,D,20210720,000000,2.51861,2.57593,2.46819,2.55686,2674846.1867559,0
+NAT.US,D,20210721,000000,2.595,2.68087,2.58541,2.6618,2429011.9387677,0
+NAT.US,D,20210722,000000,2.6618,2.6618,2.52811,2.54718,1965595.586832,0
+NAT.US,D,20210723,000000,2.55686,2.56151,2.49006,2.49954,1220764.0811411,0
+NAT.US,D,20210726,000000,2.52811,2.595,2.50913,2.52811,1490266.2526571,0
+NAT.US,D,20210727,000000,2.50913,2.51861,2.43284,2.47099,1637616.1977208,0
+NAT.US,D,20210728,000000,2.47099,2.52811,2.47099,2.49954,1256130.1338511,0
+NAT.US,D,20210729,000000,2.51861,2.55686,2.50913,2.51861,1704232.007795,0
+NAT.US,D,20210730,000000,2.51861,2.55686,2.47099,2.49006,1754697.6854398,0
+NAT.US,D,20210802,000000,2.49006,2.51861,2.40893,2.43284,3038536.6330051,0
+NAT.US,D,20210803,000000,2.43284,2.44223,2.34697,2.41368,3737250.1366122,0
+NAT.US,D,20210804,000000,2.38512,2.42325,2.33729,2.35637,1620046.7955785,0
+NAT.US,D,20210805,000000,2.35637,2.37544,2.29924,2.30873,1805477.379091,0
+NAT.US,D,20210806,000000,2.31831,2.33729,2.28957,2.30873,1744219.4671242,0
+NAT.US,D,20210809,000000,2.30873,2.31831,2.18472,2.19431,3328593.4246181,0
+NAT.US,D,20210810,000000,2.21338,2.2611,2.15606,2.25143,2791870.8623687,0
+NAT.US,D,20210811,000000,2.25143,2.2944,2.18472,2.24193,3700088.8213398,0
+NAT.US,D,20210812,000000,2.25143,2.25143,2.14657,2.15606,2120758.7459472,0
+NAT.US,D,20210813,000000,2.15606,2.17523,2.10844,2.12751,2085036.3263879,0
+NAT.US,D,20210816,000000,2.09885,2.11792,2.03205,2.04163,2514834.372596,0
+NAT.US,D,20210817,000000,2.02256,2.15606,2.01298,2.07019,2977601.0006238,0
+NAT.US,D,20210818,000000,2.10844,2.11307,2.01298,2.02256,2338740.6005342,0
+NAT.US,D,20210819,000000,2.02256,2.0608,1.98432,2.00339,4094478.4639949,0
+NAT.US,D,20210820,000000,2.01298,2.11792,1.99391,2.08937,2011559.6797548,0
+NAT.US,D,20210823,000000,2.10844,2.17523,2.09885,2.17523,1666272.2241908,0
+NAT.US,D,20210824,000000,2.19431,2.21338,2.17523,2.19431,1394331.263889,0
+NAT.US,D,20210825,000000,2.18472,2.28957,2.16555,2.2611,2327909.1142115,0
+NAT.US,D,20210826,000000,2.2611,2.2611,2.14657,2.16555,2887789.3239786,0
+NAT.US,D,20210827,000000,2.22286,2.25143,2.19431,2.22286,1775711.9671249,0
+NAT.US,D,20210830,000000,2.24193,2.26275,2.13699,2.15606,1503801.9952447,0
+NAT.US,D,20210831,000000,2.16555,2.28017,2.14657,2.2611,3266966.7504335,0
+NAT.US,D,20210901,000000,2.2705,2.42325,2.2705,2.40419,3803489.9538369,0
+NAT.US,D,20210902,000000,2.42325,2.48037,2.39451,2.48037,2578609.5773501,0
+NAT.US,D,20210903,000000,2.49954,2.49954,2.39451,2.42325,1424535.6784954,0
+NAT.US,D,20210907,000000,2.43284,2.49006,2.34697,2.35637,2235559.4858311,0
+NAT.US,D,20210908,000000,2.36605,2.37544,2.25143,2.2705,2168293.9518489,0
+NAT.US,D,20210909,000000,2.2611,2.37544,2.2611,2.28957,1764630.507534,0
+NAT.US,D,20210910,000000,2.31831,2.33729,2.25143,2.25143,1326342.6667344,0
+NAT.US,D,20210913,000000,2.25143,2.33681,2.24193,2.2611,1742172.1653989,0
+NAT.US,D,20210914,000000,2.29924,2.30873,2.19431,2.19431,2708392.1861663,0
+NAT.US,D,20210915,000000,2.20379,2.28957,2.18472,2.28957,3210441.8034038,0
+NAT.US,D,20210916,000000,2.28957,2.29082,2.21338,2.21338,2184411.029962,0
+NAT.US,D,20210917,000000,2.22286,2.33661,2.19905,2.2611,3161921.1656928,0
+NAT.US,D,20210920,000000,2.20379,2.22286,2.09885,2.10844,3953084.4935772,0
+NAT.US,D,20210921,000000,2.18472,2.20379,2.10844,2.12751,2542404.7713601,0
+NAT.US,D,20210922,000000,2.17523,2.22286,2.15606,2.16555,2067358.4647698,0
+NAT.US,D,20210923,000000,2.18482,2.1944,2.14647,2.14647,1861985.7989624,0
+NAT.US,D,20210924,000000,2.15606,2.29014,2.1369,2.21357,3243813.2347055,0
+NAT.US,D,20210927,000000,2.28066,2.49626,2.27097,2.46266,5130648.6490089,0
+NAT.US,D,20210928,000000,2.501,2.501,2.33806,2.37641,3686044.8686368,0
+NAT.US,D,20210929,000000,2.39558,2.49151,2.33806,2.42432,3283898.8240365,0
+NAT.US,D,20210930,000000,2.40526,2.501,2.34958,2.45317,3264759.3418628,0
+NAT.US,D,20211001,000000,2.52016,2.77895,2.52016,2.75978,8119671.981862,0
+NAT.US,D,20211004,000000,2.72143,2.75978,2.64476,2.66393,3979960.7516957,0
+NAT.US,D,20211005,000000,2.71185,2.72143,2.52974,2.59685,4011029.7432669,0
+NAT.US,D,20211006,000000,2.53933,2.57778,2.46266,2.53933,2288263.5604681,0
+NAT.US,D,20211007,000000,2.52974,2.53933,2.44349,2.49151,1964540.9475476,0
+NAT.US,D,20211008,000000,2.51058,2.5346,2.40526,2.40526,1601189.308042,0
+NAT.US,D,20211011,000000,2.434,2.48667,2.41475,2.41475,2205642.2305988,0
+NAT.US,D,20211012,000000,2.41475,2.48183,2.38609,2.41475,2166801.3428716,0
+NAT.US,D,20211013,000000,2.41475,2.49151,2.36691,2.37641,1634640.2762926,0
+NAT.US,D,20211014,000000,2.38609,2.40999,2.30941,2.319,2191418.5450501,0
+NAT.US,D,20211015,000000,2.37641,2.41475,2.319,2.32857,2857533.2620027,0
+NAT.US,D,20211018,000000,2.35724,2.38609,2.29983,2.32857,2760648.9945838,0
+NAT.US,D,20211019,000000,2.37641,2.48183,2.37641,2.47234,3220308.5168651,0
+NAT.US,D,20211020,000000,2.48183,2.49151,2.38609,2.38609,1837131.0188843,0
+NAT.US,D,20211021,000000,2.36691,2.39082,2.30941,2.30941,2136194.0787834,0
+NAT.US,D,20211022,000000,2.29983,2.319,2.26149,2.29014,1751727.9616961,0
+NAT.US,D,20211025,000000,2.27583,2.32857,2.27097,2.30941,1888596.5896018,0
+NAT.US,D,20211026,000000,2.30941,2.31416,2.26149,2.26149,1954616.3890327,0
+NAT.US,D,20211027,000000,2.2518,2.28066,2.18482,2.20399,2540935.9201727,0
+NAT.US,D,20211028,000000,2.1944,2.26149,2.1944,2.21357,2137905.6726073,0
+NAT.US,D,20211029,000000,2.23274,2.25665,2.20399,2.2518,1828770.3427165,0
+NAT.US,D,20211101,000000,2.24232,2.32374,2.24232,2.29014,2589835.6495755,0
+NAT.US,D,20211102,000000,2.29499,2.30941,2.20399,2.22316,1975197.8657616,0
+NAT.US,D,20211103,000000,2.20399,2.26149,2.1944,2.22316,2546787.5671323,0
+NAT.US,D,20211104,000000,2.24232,2.29973,2.18482,2.1944,3173765.9734043,0
+NAT.US,D,20211105,000000,2.21357,2.2518,2.16555,2.24232,3229864.3131622,0
+NAT.US,D,20211108,000000,2.23274,2.27583,2.18482,2.1944,3476252.2209511,0
+NAT.US,D,20211109,000000,2.1944,2.20399,2.14647,2.18482,2807102.7045692,0
+NAT.US,D,20211110,000000,2.17523,2.18482,2.07939,2.09856,3471970.6540231,0
+NAT.US,D,20211111,000000,2.10814,2.21357,2.10814,2.11773,3256118.7369526,0
+NAT.US,D,20211112,000000,2.10814,2.1369,2.07939,2.08897,2848419.5671881,0
+NAT.US,D,20211115,000000,2.10814,2.11288,2.00272,2.07939,3171393.2932515,0
+NAT.US,D,20211116,000000,2.06032,2.07939,2.0123,2.0123,2554908.5995058,0
+NAT.US,D,20211117,000000,2.0123,2.06032,1.96438,1.97405,2168653.4175403,0
+NAT.US,D,20211118,000000,1.98355,1.99313,1.85896,1.89729,5111452.3547286,0
+NAT.US,D,20211119,000000,1.89729,1.9213,1.83979,1.84947,3245672.5400059,0
+NAT.US,D,20211122,000000,1.86863,1.86863,1.78237,1.78237,3432651.5116546,0
+NAT.US,D,20211123,000000,1.80154,1.83979,1.75352,1.8303,3546589.7404686,0
+NAT.US,D,20211124,000000,1.79195,1.85896,1.78237,1.83979,2309474.1021571,0
+NAT.US,D,20211126,000000,1.78237,1.79195,1.71528,1.78237,3216251.0995205,0
+NAT.US,D,20211129,000000,1.79195,1.84947,1.76321,1.77269,3069787.4233168,0
+NAT.US,D,20211130,000000,1.77269,1.90687,1.76795,1.89729,4305885.6084499,0
+NAT.US,D,20211201,000000,1.87812,1.8878,1.7057,1.73435,5159861.4341216,0
+NAT.US,D,20211202,000000,1.79195,1.8303,1.75352,1.79195,2136510.1606846,0
+NAT.US,D,20211203,000000,1.80154,1.81113,1.71268,1.72487,1957688.374568,0
+NAT.US,D,20211206,000000,1.74414,1.82603,1.7056,1.77298,2160871.1919104,0
+NAT.US,D,20211207,000000,1.78266,1.93689,1.78266,1.90794,4012478.9684539,0
+NAT.US,D,20211208,000000,1.88867,2.02353,1.85014,2.01394,2327229.4348294,0
+NAT.US,D,20211209,000000,1.96574,1.97542,1.88867,1.94648,2331140.1736448,0
+NAT.US,D,20211210,000000,1.94648,1.97542,1.92236,1.93689,1483964.2406358,0
+NAT.US,D,20211213,000000,1.90794,1.92721,1.84046,1.89826,2837621.1351819,0
+NAT.US,D,20211214,000000,1.85014,1.85973,1.79225,1.80193,2704785.1338833,0
+NAT.US,D,20211215,000000,1.80193,1.879,1.77298,1.84046,3006533.8569942,0
+NAT.US,D,20211216,000000,1.85973,1.88383,1.78266,1.80193,1727123.1548862,0
+NAT.US,D,20211217,000000,1.79225,1.81162,1.7056,1.7634,4661983.8913888,0
+NAT.US,D,20211220,000000,1.7056,1.7634,1.66707,1.7634,3370756.2711488,0
+NAT.US,D,20211221,000000,1.77298,1.79709,1.71518,1.72487,3191200.0594386,0
+NAT.US,D,20211222,000000,1.71518,1.75372,1.69593,1.73445,2862843.6445303,0
+NAT.US,D,20211223,000000,1.73445,1.7634,1.7056,1.72487,3000616.1014017,0
+NAT.US,D,20211227,000000,1.72487,1.75372,1.67666,1.68634,3770328.2108553,0
+NAT.US,D,20211228,000000,1.67666,1.70396,1.60918,1.62845,4277767.7475696,0
+NAT.US,D,20211229,000000,1.6477,1.65739,1.58991,1.60918,4631428.2746701,0
+NAT.US,D,20211230,000000,1.58991,1.65256,1.58991,1.59959,4011724.9168598,0
+NAT.US,D,20211231,000000,1.58991,1.6477,1.58508,1.62845,2841437.8757847,0
+NAT.US,D,20220103,000000,1.6477,1.879,1.63813,1.86941,6505658.6319834,0
+NAT.US,D,20220104,000000,1.83088,1.8333,1.75382,1.78266,1999324.4179302,0
+NAT.US,D,20220105,000000,1.77298,1.79709,1.71518,1.72487,2040879.8913961,0
+NAT.US,D,20220106,000000,1.75372,1.77308,1.7056,1.71518,1272328.8148079,0
+NAT.US,D,20220107,000000,1.71518,1.74008,1.69108,1.71518,1041642.7402816,0
+NAT.US,D,20220110,000000,1.7056,1.72487,1.67666,1.68634,1536542.2956915,0
+NAT.US,D,20220111,000000,1.68634,1.75372,1.67666,1.72487,2264870.4009458,0
+NAT.US,D,20220112,000000,1.75372,1.77298,1.66707,1.66707,2128913.8655846,0
+NAT.US,D,20220113,000000,1.66707,1.69593,1.63813,1.67666,1841839.1930841,0
+NAT.US,D,20220114,000000,1.6477,1.68634,1.63813,1.65739,949065.86347558,0
+NAT.US,D,20220118,000000,1.65739,1.6815,1.59959,1.59959,2277737.8265726,0
+NAT.US,D,20220119,000000,1.60918,1.63813,1.58508,1.58991,3368312.3176262,0
+NAT.US,D,20220120,000000,1.60918,1.6477,1.57065,1.57065,2782610.4890248,0
+NAT.US,D,20220121,000000,1.57065,1.58032,1.48391,1.48391,3168635.3237224,0
+NAT.US,D,20220124,000000,1.47433,1.50318,1.36832,1.46464,4576474.4406194,0
+NAT.US,D,20220125,000000,1.45506,1.4936,1.41653,1.47433,2401189.5008405,0
+NAT.US,D,20220126,000000,1.50801,1.5418,1.41653,1.42612,2331541.9901791,0
+NAT.US,D,20220127,000000,1.46464,1.51286,1.42612,1.44538,1974036.8328961,0
+NAT.US,D,20220128,000000,1.44538,1.4936,1.40685,1.45506,2638074.2926492,0
+NAT.US,D,20220131,000000,1.47433,1.4936,1.42612,1.4936,2794471.8238944,0
+NAT.US,D,20220201,000000,1.4936,1.5418,1.48391,1.51286,3205233.6826677,0
+NAT.US,D,20220202,000000,1.53212,1.55139,1.42612,1.4358,2218950.7247607,0
+NAT.US,D,20220203,000000,1.41653,1.42612,1.35864,1.35864,3035754.9056862,0
+NAT.US,D,20220204,000000,1.3779,1.39726,1.34905,1.38759,2940625.6158815,0
+NAT.US,D,20220207,000000,1.39726,1.4358,1.38759,1.40685,1961722.0341226,0
+NAT.US,D,20220208,000000,1.42612,1.42621,1.34905,1.35864,2547297.8431425,0
+NAT.US,D,20220209,000000,1.4358,1.48391,1.41653,1.4358,3903686.8835328,0
+NAT.US,D,20220210,000000,1.42612,1.50318,1.42002,1.4358,2996538.0251093,0
+NAT.US,D,20220211,000000,1.44538,1.53212,1.44538,1.4936,2958780.6991934,0
+NAT.US,D,20220214,000000,1.50318,1.53696,1.41653,1.41653,3657244.2295323,0
+NAT.US,D,20220215,000000,1.42612,1.44538,1.36832,1.38759,3467615.7478303,0
+NAT.US,D,20220216,000000,1.3779,1.44538,1.3779,1.42612,2206489.2474579,0
+NAT.US,D,20220217,000000,1.42612,1.5418,1.42612,1.51286,3040673.8011533,0
+NAT.US,D,20220218,000000,1.53212,1.56107,1.46464,1.4936,2215334.3759513,0
+NAT.US,D,20220222,000000,1.51286,1.56107,1.48391,1.48391,2692301.9646853,0
+NAT.US,D,20220223,000000,1.48391,1.53212,1.46464,1.50318,1570151.3048925,0
+NAT.US,D,20220224,000000,1.50318,1.6477,1.50318,1.6477,4389753.705818,0
+NAT.US,D,20220225,000000,1.68634,1.879,1.66707,1.85014,6624801.8826913,0
+NAT.US,D,20220228,000000,1.96574,2.36082,1.96574,2.33187,23455134.299754,0
+NAT.US,D,20220301,000000,2.35124,2.4524,2.07173,2.21628,11500520.149003,0
+NAT.US,D,20220302,000000,2.29334,2.31261,2.10069,2.17775,5204751.2617598,0
+NAT.US,D,20220303,000000,2.19701,2.20659,2.00427,2.13921,6093540.5132882,0
+NAT.US,D,20220304,000000,2.11027,2.18733,2.02353,2.18733,4426559.6871884,0
+NAT.US,D,20220307,000000,2.21628,2.38976,2.21628,2.22596,10806030.367271,0
+NAT.US,D,20220308,000000,2.24523,2.29267,2.03321,2.06206,6017262.5133357,0
+NAT.US,D,20220309,000000,2.12954,2.1488,1.94163,2.07173,6541909.920606,0
+NAT.US,D,20220310,000000,2.10078,2.15403,2.05239,2.12015,2606564.2325429,0
+NAT.US,D,20220311,000000,2.08142,2.12015,1.95557,1.95557,2429907.504154,0
+NAT.US,D,20220314,000000,1.93621,1.97492,1.81036,1.85876,3832686.2117916,0
+NAT.US,D,20220315,000000,1.80068,1.85876,1.72322,1.81036,3316319.9437401,0
+NAT.US,D,20220316,000000,1.77163,1.86844,1.77163,1.83939,2207618.2589542,0
+NAT.US,D,20220317,000000,1.83939,1.91685,1.83939,1.87812,2373426.9738622,0
+NAT.US,D,20220318,000000,1.85876,1.8878,1.79099,1.85876,4813263.1683208,0
+NAT.US,D,20220321,000000,1.85876,1.86844,1.79099,1.80068,2040030.8086422,0
+NAT.US,D,20220322,000000,1.82003,1.83939,1.78131,1.81036,2661589.3399635,0
+NAT.US,D,20220323,000000,1.79099,1.8878,1.75227,1.82971,4264957.1340492,0
+NAT.US,D,20220324,000000,1.84907,1.87812,1.77163,1.78131,3544493.890216,0
+NAT.US,D,20220325,000000,1.82003,1.87812,1.76195,1.82971,3616115.3633381,0
+NAT.US,D,20220328,000000,1.80068,1.83939,1.7329,1.74258,3000472.5217146,0
+NAT.US,D,20220329,000000,1.74258,1.80068,1.6845,1.79099,3920045.6713349,0
+NAT.US,D,20220330,000000,1.82971,2.05722,1.81945,1.98461,6012379.7710272,0
+NAT.US,D,20220331,000000,2.00398,2.12983,1.99236,2.06206,4542822.0476279,0
+NAT.US,D,20220401,000000,2.08142,2.12015,2.02333,2.11047,1970669.4244075,0
+NAT.US,D,20220404,000000,2.12983,2.28473,2.0911,2.13951,4864279.406924,0
+NAT.US,D,20220405,000000,2.28473,2.37185,2.25569,2.30409,8533482.0683806,0
+NAT.US,D,20220406,000000,2.36218,2.5074,2.26537,2.42994,11687869.948765,0
+NAT.US,D,20220407,000000,2.62549,2.74942,2.43962,2.52674,14443682.683672,0
+NAT.US,D,20220408,000000,2.64292,2.83655,2.6042,2.74942,14111100.480995,0
+NAT.US,D,20220411,000000,2.81718,2.83169,2.5074,2.5558,12002941.6273,0
+NAT.US,D,20220412,000000,2.6042,2.6042,2.38154,2.49771,7289066.5908699,0
+NAT.US,D,20220413,000000,2.5558,2.77845,2.5558,2.72037,8988822.8376278,0
+NAT.US,D,20220414,000000,2.76877,2.8075,2.61388,2.61388,6636997.8925151,0
+NAT.US,D,20220418,000000,2.73005,2.78814,2.59452,2.73974,6210067.3082594,0
+NAT.US,D,20220419,000000,2.73974,2.74747,2.5074,2.54611,8849759.19652,0
+NAT.US,D,20220420,000000,2.64292,2.81718,2.4009,2.79782,19750338.337162,0
+NAT.US,D,20220421,000000,2.9043,3.24314,2.72037,2.81718,44301483.530079,0
+NAT.US,D,20220422,000000,3.00111,3.08826,2.66228,2.70101,20393536.083339,0
+NAT.US,D,20220425,000000,2.48803,2.5558,2.27504,2.36218,17044243.425989,0
+NAT.US,D,20220426,000000,2.52674,2.58967,2.38154,2.46866,10461701.486884,0
+NAT.US,D,20220427,000000,2.6042,2.81718,2.52674,2.78814,16715087.509802,0
+NAT.US,D,20220428,000000,2.84623,2.8559,2.51707,2.6526,13807405.685003,0
+NAT.US,D,20220429,000000,2.6526,2.67196,2.46866,2.47834,9610742.9005353,0
+NAT.US,D,20220502,000000,2.46866,2.52674,2.31377,2.41058,10155652.603791,0
+NAT.US,D,20220503,000000,2.34281,2.6042,2.32354,2.56547,7265933.7340897,0
+NAT.US,D,20220504,000000,2.64292,2.71069,2.49771,2.63325,6148482.9849176,0
+NAT.US,D,20220505,000000,2.6526,2.66228,2.49771,2.61388,5582136.5244944,0
+NAT.US,D,20220506,000000,2.61388,2.61388,2.38154,2.42994,8637152.8001462,0
+NAT.US,D,20220509,000000,2.28473,2.28714,2.00398,2.06206,15067696.530937,0
+NAT.US,D,20220510,000000,2.18791,2.33313,2.18791,2.2944,10845779.215753,0
+NAT.US,D,20220511,000000,2.27504,2.39605,2.20195,2.26537,6130468.3824507,0
+NAT.US,D,20220512,000000,2.17823,2.246,2.07173,2.21696,7702427.3452743,0
+NAT.US,D,20220513,000000,2.33313,2.45899,2.30409,2.42994,6816274.1754829,0
+NAT.US,D,20220516,000000,2.49771,2.70584,2.46866,2.67196,9685892.9219388,0
+NAT.US,D,20220517,000000,2.66228,2.69133,2.50254,2.53643,5860894.9375648,0
+NAT.US,D,20220518,000000,2.56547,2.68165,2.49771,2.53643,5373523.5027271,0
+NAT.US,D,20220519,000000,2.52674,2.74942,2.48803,2.71069,7621523.8069132,0
+NAT.US,D,20220520,000000,2.74942,2.79782,2.57515,2.58484,5597804.2704932,0
+NAT.US,D,20220523,000000,2.246,2.30409,2.03302,2.2944,24441450.311977,0
+NAT.US,D,20220524,000000,2.30409,2.30409,2.08142,2.0911,11429443.039155,0
+NAT.US,D,20220525,000000,2.0911,2.16856,1.99429,2.16856,12751426.667907,0
+NAT.US,D,20220526,000000,2.16856,2.18791,2.08142,2.13951,5541312.3777801,0
+NAT.US,D,20220527,000000,2.10078,2.25569,2.0427,2.22663,6717048.2163328,0
+NAT.US,D,20220531,000000,2.24213,2.246,1.94588,1.98461,14193697.020127,0
+NAT.US,D,20220601,000000,2.02333,2.08084,1.8878,2.0427,8632422.9340513,0
+NAT.US,D,20220602,000000,2.01366,2.10078,1.94588,1.97492,6605333.9232478,0
+NAT.US,D,20220603,000000,2.01366,2.11047,2.00398,2.11047,6385634.2771526,0
+NAT.US,D,20220606,000000,2.0911,2.14919,2.03302,2.0911,4374291.5163496,0
+NAT.US,D,20220607,000000,2.03302,2.246,2.01366,2.23632,8058455.3877908,0
+NAT.US,D,20220608,000000,2.19759,2.21696,2.0669,2.11047,4617313.0485972,0
+NAT.US,D,20220609,000000,2.03302,2.0911,1.94588,1.95557,6791906.9465726,0
+NAT.US,D,20220610,000000,1.93621,2.07173,1.91685,2.01366,6189687.2562712,0
+NAT.US,D,20220613,000000,1.89635,1.9941,1.83771,1.90613,6444157.9274901,0
+NAT.US,D,20220614,000000,1.90613,2.0332,1.87681,1.96478,4631063.9917035,0
+NAT.US,D,20220615,000000,1.955,2.05276,1.90613,2.01366,4108973.2980871,0
+NAT.US,D,20220616,000000,1.92568,2.00876,1.86703,1.90613,3551571.1887195,0
+NAT.US,D,20220617,000000,1.94523,1.97456,1.82793,1.84748,4571575.6576671,0
+NAT.US,D,20220621,000000,1.86703,2.09675,1.84259,2.04298,6149070.2152896,0
+NAT.US,D,20220622,000000,1.91591,2.03809,1.90613,1.98433,4401402.1937758,0
+NAT.US,D,20220623,000000,1.98433,2.0332,1.91591,1.9941,4695047.4545404,0
+NAT.US,D,20220624,000000,2.01366,2.17005,1.97456,2.09185,8148381.5623914,0
+NAT.US,D,20220627,000000,2.12119,2.21893,2.07719,2.17983,4494905.7833016,0
+NAT.US,D,20220628,000000,2.2287,2.27758,2.1116,2.16028,5096885.7801263,0
+NAT.US,D,20220629,000000,2.14073,2.17983,2.02343,2.08208,6471701.5888073,0
+NAT.US,D,20220630,000000,2.02343,2.11141,2.00388,2.08208,4866378.9716412,0
+NAT.US,D,20220701,000000,2.07231,2.10163,1.94523,2.02343,3242104.9978453,0
+NAT.US,D,20220705,000000,1.98433,2.00388,1.87681,1.91591,5567881.9794443,0
+NAT.US,D,20220706,000000,1.90613,1.95012,1.7595,1.81815,5618938.6221801,0
+NAT.US,D,20220707,000000,1.86703,1.98433,1.86703,1.87681,4956656.9942329,0
+NAT.US,D,20220708,000000,1.90613,1.93546,1.84748,1.89635,4001571.0240176,0
+NAT.US,D,20220711,000000,1.84748,1.89635,1.79372,1.84748,2643717.8304124,0
+NAT.US,D,20220712,000000,1.7986,1.89635,1.78883,1.85725,3967685.6914589,0
+NAT.US,D,20220713,000000,1.84748,2.05276,1.84748,2.0332,4693978.4036536,0
+NAT.US,D,20220714,000000,1.97456,2.02343,1.955,2.01366,3174533.8206925,0
+NAT.US,D,20220715,000000,2.05276,2.10163,1.97456,2.10163,3957144.5428104,0
+NAT.US,D,20220718,000000,2.11141,2.23848,2.09185,2.19938,3969698.9853778,0
+NAT.US,D,20220719,000000,2.19938,2.37533,2.17005,2.36555,6191338.1344191,0
+NAT.US,D,20220720,000000,2.30691,2.41443,2.28736,2.41443,5133056.5286478,0
+NAT.US,D,20220721,000000,2.35579,2.43388,2.29713,2.35579,3760460.6629566,0
+NAT.US,D,20220722,000000,2.37533,2.5024,2.35089,2.38511,4191243.1576722,0
+NAT.US,D,20220725,000000,2.38511,2.49264,2.32157,2.47308,4013284.5480884,0
+NAT.US,D,20220726,000000,2.44376,2.48286,2.36067,2.41443,2328502.294099,0
+NAT.US,D,20220727,000000,2.44376,2.57083,2.41443,2.56106,3233920.8762238,0
+NAT.US,D,20220728,000000,2.55128,2.57083,2.31081,2.36555,3216238.0584453,0
+NAT.US,D,20220729,000000,2.37533,2.38511,2.30202,2.34601,2262181.2415239,0
+NAT.US,D,20220801,000000,2.32645,2.48286,2.28736,2.4633,3507648.0309921,0
+NAT.US,D,20220802,000000,2.4633,2.53173,2.44376,2.51218,4919260.6734986,0
+NAT.US,D,20220803,000000,2.5024,2.53173,2.42421,2.47308,3305032.7089931,0
+NAT.US,D,20220804,000000,2.44376,2.5024,2.41443,2.43398,2257828.3118364,0
+NAT.US,D,20220805,000000,2.42421,2.56106,2.37533,2.48286,4165824.2989309,0
+NAT.US,D,20220808,000000,2.47308,2.61971,2.4633,2.56106,5914185.9247522,0
+NAT.US,D,20220809,000000,2.58061,2.63925,2.52196,2.62949,2652090.1868312,0
+NAT.US,D,20220810,000000,2.62949,2.64415,2.52196,2.53173,7077583.3656151,0
+NAT.US,D,20220811,000000,2.57083,2.68324,2.51238,2.60993,6063858.1639816,0
+NAT.US,D,20220812,000000,2.60993,2.62577,2.54151,2.58061,2970505.7146986,0
+NAT.US,D,20220815,000000,2.5024,2.60015,2.42421,2.59038,3591999.7265146,0
+NAT.US,D,20220816,000000,2.59038,2.66858,2.57083,2.66858,3471657.3331463,0
+NAT.US,D,20220817,000000,2.65881,2.78588,2.65881,2.72724,4574018.6179711,0
+NAT.US,D,20220818,000000,2.77611,2.81521,2.72724,2.78588,2616559.8458266,0
+NAT.US,D,20220819,000000,2.737,2.7419,2.62459,2.63925,2187804.9672428,0
+NAT.US,D,20220822,000000,2.62949,2.79566,2.58549,2.71746,4463681.3132851,0
+NAT.US,D,20220823,000000,2.737,2.76634,2.62949,2.64903,2724481.8116191,0
+NAT.US,D,20220824,000000,2.67836,2.80543,2.63925,2.737,2772136.9288059,0
+NAT.US,D,20220825,000000,2.74678,2.76634,2.63925,2.64903,2552969.2208274,0
+NAT.US,D,20220826,000000,2.61971,2.63144,2.49264,2.60993,3471827.1536699,0
+NAT.US,D,20220829,000000,2.52196,2.65881,2.5024,2.63925,3006477.9982707,0
+NAT.US,D,20220830,000000,2.51218,2.52196,2.27758,2.35579,10726796.240355,0
+NAT.US,D,20220831,000000,2.29713,2.55128,2.29713,2.54151,3457131.5402833,0
+NAT.US,D,20220901,000000,2.49264,2.53046,2.38511,2.42421,5033375.9733282,0
+NAT.US,D,20220902,000000,2.44376,2.55128,2.39488,2.54151,4469216.8485468,0
+NAT.US,D,20220906,000000,2.61971,2.81521,2.60015,2.79566,9514952.8915539,0
+NAT.US,D,20220907,000000,2.737,2.91296,2.63925,2.91296,9182473.9736951,0
+NAT.US,D,20220908,000000,2.91296,3.05958,2.78588,3.00094,9935426.4620719,0
+NAT.US,D,20220909,000000,2.99116,3.14756,2.98138,3.07913,6155819.0465818,0
+NAT.US,D,20220912,000000,3.03026,3.2453,3.02048,3.12801,7419121.0830936,0
+NAT.US,D,20220913,000000,3.02048,3.2453,3.00094,3.15733,5232782.0966363,0
+NAT.US,D,20220914,000000,3.18693,3.404,3.17707,3.29547,7867962.1620573,0
+NAT.US,D,20220915,000000,3.24613,3.30533,3.14747,3.20667,6242253.0404573,0
+NAT.US,D,20220916,000000,3.15733,3.17213,2.99947,3.06853,6569098.9863989,0
+NAT.US,D,20220919,000000,3.00933,3.48293,2.97973,3.4632,10620937.499858,0
+NAT.US,D,20220920,000000,3.35467,3.4928,3.33622,3.3744,6498470.2701836,0
+NAT.US,D,20220921,000000,3.36453,3.42867,3.24613,3.3152,4654187.8377758,0
+NAT.US,D,20220922,000000,3.33493,3.552,3.20667,3.20667,5409920.2701981,0
+NAT.US,D,20220923,000000,3.1376,3.1376,2.95013,2.99947,6055059.1215409,0
+NAT.US,D,20220926,000000,2.95013,3.12773,2.9008,3.03893,6913891.216124,0
+NAT.US,D,20220927,000000,3.108,3.20667,2.92053,3.20667,8068993.5809735,0
+NAT.US,D,20220928,000000,3.18693,3.2264,2.99947,3.15733,4219487.8377816,0
+NAT.US,D,20220929,000000,3.08827,3.11787,2.59493,2.6344,11872476.689031,0
+NAT.US,D,20220930,000000,2.73307,2.7527,2.60559,2.6344,5084004.7296619,0
+NAT.US,D,20221003,000000,2.65413,2.85147,2.65413,2.7232,7380248.3107124,0
+NAT.US,D,20221004,000000,2.7528,2.76267,2.59,2.64427,6616929.7296415,0
+NAT.US,D,20221005,000000,2.58507,2.65413,2.43707,2.55547,5676656.7566811,0
+NAT.US,D,20221006,000000,2.59493,2.70347,2.50613,2.59493,6478008.4458596,0
+NAT.US,D,20221007,000000,2.5752,2.73307,2.5752,2.67387,5388537.1620903,0
+NAT.US,D,20221010,000000,2.67387,2.7824,2.56533,2.5752,3650849.9999513,0
+NAT.US,D,20221011,000000,2.52587,2.6048,2.4568,2.5752,4277516.553997,0
+NAT.US,D,20221012,000000,2.5752,2.71333,2.51107,2.6936,4401824.9999413,0
+NAT.US,D,20221013,000000,2.664,2.8564,2.664,2.85147,7228872.9728766,0
+NAT.US,D,20221014,000000,2.9008,3.02907,2.77253,3.00933,7174807.0944989,0
+NAT.US,D,20221017,000000,3.06853,3.15733,3.01831,3.15733,4903717.90534,0
+NAT.US,D,20221018,000000,3.1968,3.29547,3.12773,3.23627,5375177.0269554,0
+NAT.US,D,20221019,000000,3.2264,3.23627,3.06863,3.1968,4579724.9999389,0
+NAT.US,D,20221020,000000,3.17707,3.24613,3.0784,3.11787,4621208.1080465,0
+NAT.US,D,20221021,000000,3.11787,3.2264,3.0783,3.1968,4247927.0269704,0
+NAT.US,D,20221024,000000,3.18693,3.18693,2.99947,3.108,4630789.8648031,0
+NAT.US,D,20221025,000000,3.05867,3.18693,3.03893,3.17707,3358723.9864417,0
+NAT.US,D,20221026,000000,3.18693,3.2412,3.05867,3.05867,2994064.8648249,0
+NAT.US,D,20221027,000000,3.0784,3.11787,2.97973,3.00933,2812464.5269895,0
+NAT.US,D,20221028,000000,2.9896,3.02907,2.86133,2.96,2940043.5810419,0
+NAT.US,D,20221031,000000,2.96,3.0636,2.9304,3.0488,2908117.9053666,0
+NAT.US,D,20221101,000000,3.09813,3.2708,3.04949,3.12773,4445130.4053461,0
+NAT.US,D,20221102,000000,3.09813,3.24613,3.08827,3.1376,3503873.3107641,0
+NAT.US,D,20221103,000000,3.12773,3.33493,3.12773,3.32507,5165858.1080392,0
+NAT.US,D,20221104,000000,3.3448,3.45333,3.2856,3.35467,4653957.7702082,0
+NAT.US,D,20221107,000000,3.35467,3.41387,3.2264,3.32507,3827007.7702192,0
+NAT.US,D,20221108,000000,3.30533,3.45333,3.29547,3.3744,3400856.7567114,0
+NAT.US,D,20221109,000000,3.38427,3.38427,3.14747,3.15733,2903046.2837451,0
+NAT.US,D,20221110,000000,3.29547,3.3152,3.03893,3.09813,6278965.5404568,0
+NAT.US,D,20221111,000000,3.15733,3.23627,3.08827,3.23627,4613008.7837223,0
+NAT.US,D,20221114,000000,3.21653,3.35467,3.20667,3.24613,2957354.3918525,0
+NAT.US,D,20221115,000000,3.30533,3.4632,3.1672,3.45333,8162062.4998912,0
+NAT.US,D,20221116,000000,3.4632,3.4632,3.27573,3.36453,5243470.945876,0
+NAT.US,D,20221117,000000,3.32507,3.63093,3.2856,3.5816,7960583.108002,0
+NAT.US,D,20221118,000000,3.59147,3.7,3.54213,3.5816,4190990.8783225,0
+NAT.US,D,20221121,000000,3.57173,3.74933,3.404,3.74933,9972972.97284,0
+NAT.US,D,20221122,000000,3.77893,3.88747,3.4632,3.4632,9282516.8917681,0
+NAT.US,D,20221123,000000,3.4928,3.62107,3.3744,3.45333,3643560.8107622,0
+NAT.US,D,20221125,000000,3.4632,3.56187,3.32507,3.47307,1949335.1351091,0
+NAT.US,D,20221128,000000,3.42373,3.45333,3.26587,3.2856,4676554.0539917,0
+NAT.US,D,20221129,000000,3.36453,3.6112,3.33493,3.42373,6384994.2566716,0
+NAT.US,D,20221130,000000,3.53227,3.59147,3.33493,3.57173,4930920.6080424,0
+NAT.US,D,20221201,000000,3.56187,3.72763,3.51253,3.53227,4147087.4999447,0
+NAT.US,D,20221202,000000,3.53227,3.7,3.40893,3.7,6110898.6485672,0
+NAT.US,D,20221205,000000,3.68,3.85,3.585,3.66,5832369,0
+NAT.US,D,20221206,000000,3.65,3.72,3.46,3.48,3882138,0
+NAT.US,D,20221207,000000,3.5,3.5,3.01,3.06,8909324,0
+NAT.US,D,20221208,000000,3.17,3.265,3.12,3.21,4747655,0
+NAT.US,D,20221209,000000,3.2,3.33,3.11,3.22,2714260,0
+NAT.US,D,20221212,000000,3.22,3.525,3.21,3.47,4280256,0
+NAT.US,D,20221213,000000,3.52,3.52,3.38,3.45,2281809,0
+NAT.US,D,20221214,000000,3.45,3.47,3.31,3.35,2068960,0
+NAT.US,D,20221215,000000,3.35,3.59,3.33,3.52,3869125,0
+NAT.US,D,20221216,000000,3.45,3.56,3.41,3.49,3671771,0
+NAT.US,D,20221219,000000,3.42,3.47,3.23,3.24,4121161,0
+NAT.US,D,20221220,000000,3.21,3.31,3.13,3.18,3042220,0
+NAT.US,D,20221221,000000,3.22,3.26,3.17,3.22,2188177,0
+NAT.US,D,20221222,000000,3.2,3.23,3.115,3.17,2222455,0
+NAT.US,D,20221223,000000,3.19,3.2,3.05,3.18,2842554,0
+NAT.US,D,20221227,000000,3.13,3.1999,3.11,3.16,1644068,0
+NAT.US,D,20221228,000000,3.15,3.15,3.01,3.03,1751807,0
+NAT.US,D,20221229,000000,3.03,3.115,3.015,3.05,2299262,0
+NAT.US,D,20221230,000000,3.02,3.105,2.98,3.06,2318575,0
+NAT.US,D,20230103,000000,3.06,3.12,2.935,2.98,3423958,0
+NAT.US,D,20230104,000000,2.92,2.96,2.825,2.9,3960418,0
+NAT.US,D,20230105,000000,2.94,2.98,2.875,2.92,2577720,0
+NAT.US,D,20230106,000000,2.93,2.9863,2.875,2.95,2186194,0
+NAT.US,D,20230109,000000,2.98,3,2.86,2.92,3135534,0
+NAT.US,D,20230110,000000,2.93,3.075,2.92,3.05,3967173,0
+NAT.US,D,20230111,000000,3.05,3.095,2.925,2.96,2212088,0
+NAT.US,D,20230112,000000,2.97,3.05,2.945,3.02,1817830,0
+NAT.US,D,20230113,000000,3.04,3.15,3,3.14,2292982,0
+NAT.US,D,20230117,000000,3.15,3.2699,3.14,3.22,2719915,0
+NAT.US,D,20230118,000000,3.22,3.305,3.13,3.15,2840724,0
+NAT.US,D,20230119,000000,3.16,3.16,3.0316,3.05,3437976,0
+NAT.US,D,20230120,000000,3.09,3.1,2.98,3.01,3367389,0
+NAT.US,D,20230123,000000,2.99,3.03,2.94,2.96,2210791,0
+NAT.US,D,20230124,000000,2.98,3.01,2.935,2.96,2076956,0
+NAT.US,D,20230125,000000,2.96,2.97,2.86,2.91,2365680,0
+NAT.US,D,20230126,000000,2.91,2.93,2.835,2.89,1983547,0
+NAT.US,D,20230127,000000,2.89,3,2.89,2.99,1844233,0
+NAT.US,D,20230130,000000,2.98,3.06,2.97,2.99,1520975,0
+NAT.US,D,20230131,000000,2.97,3.09,2.96,3.04,2399031,0
+NAT.US,D,20230201,000000,3.05,3.13,3.035,3.1,2909636,0
+NAT.US,D,20230202,000000,3.1,3.1,2.97,3.07,3122265,0
+NAT.US,D,20230203,000000,3.05,3.21,3.05,3.09,2768772,0
+NAT.US,D,20230206,000000,3.1,3.31,3.1,3.26,3920857,0
+NAT.US,D,20230207,000000,3.25,3.34,3.22,3.3,2599077,0
+NAT.US,D,20230208,000000,3.32,3.33,3.21,3.29,2637668,0
+NAT.US,D,20230209,000000,3.33,3.45,3.3,3.35,4531096,0
+NAT.US,D,20230210,000000,3.34,3.41,3.27,3.33,2010532,0
+NAT.US,D,20230213,000000,3.31,3.5783,3.31,3.53,4538808,0
+NAT.US,D,20230214,000000,3.5,3.65,3.402,3.63,3720398,0
+NAT.US,D,20230215,000000,3.59,3.76,3.52,3.75,3841195,0
+NAT.US,D,20230216,000000,3.71,3.82,3.65,3.77,3547854,0
+NAT.US,D,20230217,000000,3.81,3.8697,3.645,3.68,3996586,0
+NAT.US,D,20230221,000000,3.67,3.79,3.625,3.68,3505587,0
+NAT.US,D,20230222,000000,3.66,3.67,3.56,3.63,2584083,0
+NAT.US,D,20230223,000000,3.67,3.895,3.67,3.84,4505489,0
+NAT.US,D,20230224,000000,3.85,3.9242,3.78,3.8,5514427,0
+NAT.US,D,20230227,000000,3.86,4.32,3.86,4.25,10929889,0
+NAT.US,D,20230228,000000,4.44,4.48,4.225,4.43,7205205,0
+NAT.US,D,20230301,000000,4.48,4.54,4.3801,4.43,7499609,0
+NAT.US,D,20230302,000000,4.39,4.55,4.38,4.5,4964099,0
+NAT.US,D,20230303,000000,4.52,4.58,4.405,4.54,2993682,0
+NAT.US,D,20230306,000000,4.5,4.51,4.27,4.39,3684837,0
+NAT.US,D,20230307,000000,4.36,4.45,4.24,4.41,3691694,0
+NAT.US,D,20230308,000000,4.43,4.65,4.43,4.5,4686415,0
+NAT.US,D,20230309,000000,4.52,4.605,4.29,4.3,3951539,0
+NAT.US,D,20230310,000000,4.32,4.405,4.19,4.22,4804082,0
+NAT.US,D,20230313,000000,3.98,4.035,3.85,3.94,5253835,0
+NAT.US,D,20230314,000000,4,4.165,3.94,4.09,3771810,0
+NAT.US,D,20230315,000000,4,4.01,3.78,3.87,4069160,0
+NAT.US,D,20230316,000000,3.88,3.88,3.655,3.7,4123153,0
+NAT.US,D,20230317,000000,3.74,3.85,3.64,3.68,6076428,0
+NAT.US,D,20230320,000000,3.69,3.95,3.67,3.88,3064574,0
+NAT.US,D,20230321,000000,4,4.3,3.97,4.18,4185143,0
+NAT.US,D,20230322,000000,4.2,4.26,4.05,4.1,3333574,0
+NAT.US,D,20230323,000000,4.12,4.2256,4,4.03,2358705,0
+NAT.US,D,20230324,000000,4,4.085,3.92,4.04,1694630,0
+NAT.US,D,20230327,000000,4.05,4.085,3.92,4,2694549,0
+NAT.US,D,20230328,000000,4,4.04,3.9,3.9,2565163,0
+NAT.US,D,20230329,000000,3.92,4.105,3.9042,3.97,3059459,0
+NAT.US,D,20230330,000000,3.97,4.005,3.84,3.94,2193749,0
+NAT.US,D,20230331,000000,3.96,3.9998,3.9,3.96,2772557,0
+NAT.US,D,20230403,000000,3.88,3.89,3.42,3.48,8816364,0
+NAT.US,D,20230404,000000,3.53,3.54,3.4,3.5,3784060,0
+NAT.US,D,20230405,000000,3.48,3.6,3.395,3.55,3327594,0
+NAT.US,D,20230406,000000,3.55,3.585,3.41,3.41,2269586,0
+NAT.US,D,20230410,000000,3.45,3.53,3.42,3.49,1912929,0
+NAT.US,D,20230411,000000,3.48,3.54,3.45,3.48,1754750,0
+NAT.US,D,20230412,000000,3.5,3.54,3.45,3.48,1535709,0
+NAT.US,D,20230413,000000,3.51,3.68,3.51,3.57,2405509,0
+NAT.US,D,20230414,000000,3.59,3.62,3.5,3.57,1773482,0
+NAT.US,D,20230417,000000,3.6,3.845,3.6,3.84,3520874,0
+NAT.US,D,20230418,000000,3.85,3.935,3.76,3.92,2958875,0
+NAT.US,D,20230419,000000,3.87,3.87,3.69,3.77,1776395,0
+NAT.US,D,20230420,000000,3.71,3.78,3.61,3.65,2167075,0
+NAT.US,D,20230421,000000,3.63,3.64,3.54,3.58,1831400,0
+NAT.US,D,20230424,000000,3.6,3.89,3.59,3.77,3451439,0
+NAT.US,D,20230425,000000,3.74,3.74,3.61,3.63,2151774,0
+NAT.US,D,20230426,000000,3.62,3.66,3.49,3.51,2199123,0
+NAT.US,D,20230427,000000,3.52,3.58,3.47,3.5,1901232,0
+NAT.US,D,20230428,000000,3.5,3.585,3.48,3.53,1635850,0
+NAT.US,D,20230501,000000,3.53,3.54,3.42,3.47,1922944,0
+NAT.US,D,20230502,000000,3.46,3.475,3.33,3.4,1958895,0
+NAT.US,D,20230503,000000,3.42,3.43,3.3,3.35,1801722,0
+NAT.US,D,20230504,000000,3.32,3.3793,3.26,3.34,1731952,0
+NAT.US,D,20230505,000000,3.39,3.555,3.37,3.47,2687780,0
+NAT.US,D,20230508,000000,3.45,3.4877,3.34,3.43,1789300,0
+NAT.US,D,20230509,000000,3.41,3.49,3.35,3.48,1276632,0
+NAT.US,D,20230510,000000,3.48,3.565,3.44,3.53,1560650,0
+NAT.US,D,20230511,000000,3.5,3.7,3.5,3.64,2929320,0
+NAT.US,D,20230512,000000,3.64,3.745,3.535,3.56,1615530,0
+NAT.US,D,20230515,000000,3.61,3.66,3.535,3.56,1724759,0
+NAT.US,D,20230516,000000,3.58,3.69,3.565,3.61,1635017,0
+NAT.US,D,20230517,000000,3.62,3.66,3.5915,3.65,1575288,0
+NAT.US,D,20230518,000000,3.62,3.635,3.5,3.6,2517087,0
+NAT.US,D,20230519,000000,3.66,3.79,3.62,3.7,2765002,0
+NAT.US,D,20230522,000000,3.93,4.16,3.81,4.01,7332742,0
+NAT.US,D,20230523,000000,4.05,4.15,3.81,3.83,5846300,0
+NAT.US,D,20230524,000000,3.85,3.8598,3.76,3.84,3646229,0
+NAT.US,D,20230525,000000,3.855,3.857,3.685,3.7,2116937,0
+NAT.US,D,20230526,000000,3.77,3.83,3.73,3.81,2445430,0
+NAT.US,D,20230530,000000,3.8,3.8,3.58,3.62,2796645,0
+NAT.US,D,20230531,000000,3.59,3.5999,3.47,3.51,3119967,0
+NAT.US,D,20230601,000000,3.56,3.72,3.54,3.55,2496883,0
+NAT.US,D,20230602,000000,3.59,3.7,3.58,3.69,2715818,0
+NAT.US,D,20230605,000000,3.63,3.645,3.52,3.53,1895190,0
+NAT.US,D,20230606,000000,3.54,3.64,3.44,3.59,2953435,0
+NAT.US,D,20230607,000000,3.63,3.7,3.6,3.67,2525372,0
+NAT.US,D,20230608,000000,3.68,3.74,3.61,3.64,2569146,0
+NAT.US,D,20230609,000000,3.65,3.77,3.61,3.72,2536694,0
+NAT.US,D,20230612,000000,3.74,3.75,3.63,3.66,3003772,0
+NAT.US,D,20230613,000000,3.71,3.765,3.64,3.67,2918891,0
+NAT.US,D,20230614,000000,3.57,3.74,3.56,3.71,2828353,0
+NAT.US,D,20230615,000000,3.7,3.8,3.67,3.78,3359235,0
+NAT.US,D,20230616,000000,3.81,3.81,3.69,3.79,2687771,0
+NAT.US,D,20230620,000000,3.77,3.77,3.67,3.73,2012548,0
+NAT.US,D,20230621,000000,3.73,3.77,3.66,3.76,2571368,0
+NAT.US,D,20230622,000000,3.73,3.75,3.645,3.74,2066942,0
+NAT.US,D,20230623,000000,3.68,3.705,3.63,3.68,4619392,0
+NAT.US,D,20230626,000000,3.66,3.665,3.52,3.53,1955878,0
+NAT.US,D,20230627,000000,3.55,3.55,3.5,3.51,1290330,0
+NAT.US,D,20230628,000000,3.5,3.535,3.45,3.49,2463463,0
+NAT.US,D,20230629,000000,3.52,3.62,3.49,3.58,2126178,0
+NAT.US,D,20230630,000000,3.6,3.695,3.595,3.67,2006875,0
+NAT.US,D,20230703,000000,3.69,3.77,3.65,3.67,1386009,0
+NAT.US,D,20230705,000000,3.67,3.83,3.625,3.74,3750013,0
+NAT.US,D,20230706,000000,3.71,3.745,3.58,3.63,2558305,0
+NAT.US,D,20230707,000000,3.65,3.79,3.6494,3.73,2279245,0
+NAT.US,D,20230710,000000,3.74,3.785,3.69,3.69,1245805,0
+NAT.US,D,20230711,000000,3.72,3.75,3.69,3.74,1089150,0
+NAT.US,D,20230712,000000,3.75,3.83,3.7418,3.76,2145144,0
+NAT.US,D,20230713,000000,3.8,3.84,3.76,3.79,1754661,0
+NAT.US,D,20230714,000000,3.79,3.79,3.64,3.66,2635982,0
+NAT.US,D,20230717,000000,3.65,3.75,3.625,3.74,1873257,0
+NAT.US,D,20230718,000000,3.73,3.785,3.71,3.76,2479448,0
+NAT.US,D,20230719,000000,3.77,3.81,3.75,3.77,1844947,0
+NAT.US,D,20230720,000000,3.8,3.81,3.725,3.78,1355818,0
+NAT.US,D,20230721,000000,3.79,3.88,3.71,3.85,3081651,0
+NAT.US,D,20230724,000000,3.95,4.1,3.915,4,4651975,0
+NAT.US,D,20230725,000000,4,4.18,4,4.05,3656343,0
+NAT.US,D,20230726,000000,4.04,4.11,4.025,4.08,1614121,0
+NAT.US,D,20230727,000000,4.09,4.15,4.08,4.1,2130988,0
+NAT.US,D,20230728,000000,4.1,4.27,4.085,4.25,2727905,0
+NAT.US,D,20230731,000000,4.32,4.4,4.3,4.39,3854140,0
+NAT.US,D,20230801,000000,4.38,4.38,4.3,4.36,2186555,0
+NAT.US,D,20230802,000000,4.3,4.34,4.24,4.32,1910496,0
+NAT.US,D,20230803,000000,4.35,4.43,4.295,4.41,2283013,0
+NAT.US,D,20230804,000000,4.39,4.43,4.29,4.33,2316369,0
+NAT.US,D,20230807,000000,4.38,4.38,4.26,4.34,2169702,0
+NAT.US,D,20230808,000000,4.28,4.32,4.21,4.3,2009322,0
+NAT.US,D,20230809,000000,4.32,4.48,4.3,4.43,2715629,0
+NAT.US,D,20230810,000000,4.44,4.4781,4.38,4.42,2380006,0
+NAT.US,D,20230811,000000,4.4,4.4,4.11,4.13,3525786,0
+NAT.US,D,20230814,000000,4.1,4.13,4.01,4.13,2923608,0
+NAT.US,D,20230815,000000,4.1,4.14,4.08,4.12,1850805,0
+NAT.US,D,20230816,000000,4.12,4.24,4.12,4.13,2164017,0
+NAT.US,D,20230817,000000,4.13,4.19,4.09,4.14,2374027,0
+NAT.US,D,20230818,000000,4.1,4.19,4.0757,4.18,1747436,0
+NAT.US,D,20230821,000000,4.18,4.21,4.125,4.16,1933682,0
+NAT.US,D,20230822,000000,4.18,4.23,4.13,4.19,1502240,0
+NAT.US,D,20230823,000000,4.15,4.22,4.095,4.22,1776325,0
+NAT.US,D,20230824,000000,4.23,4.295,4.195,4.2,1815105,0
+NAT.US,D,20230825,000000,4.21,4.22,4.06,4.1,3127646,0
+NAT.US,D,20230828,000000,4.14,4.32,3.92,3.97,6558937,0
+NAT.US,D,20230829,000000,4.03,4.18,3.97,4.12,3683291,0
+NAT.US,D,20230830,000000,4.12,4.15,4,4.01,3725477,0
+NAT.US,D,20230831,000000,4.04,4.04,3.89,3.91,4684934,0
+NAT.US,D,20230901,000000,3.97,3.99,3.9,3.92,3047613,0
+NAT.US,D,20230905,000000,3.92,3.93,3.77,3.81,4236310,0
+NAT.US,D,20230906,000000,3.83,3.88,3.79,3.82,2732223,0
+NAT.US,D,20230907,000000,3.8,3.8099,3.73,3.74,3044138,0
+NAT.US,D,20230908,000000,3.76,3.93,3.76,3.92,2111986,0
+NAT.US,D,20230911,000000,3.92,3.95,3.8,3.84,2840928,0
+NAT.US,D,20230912,000000,3.86,3.885,3.81,3.82,2709080,0
+NAT.US,D,20230913,000000,3.75,3.82,3.69,3.7,2716432,0
+NAT.US,D,20230914,000000,3.73,3.86,3.73,3.78,2867674,0
+NAT.US,D,20230915,000000,3.76,3.82,3.73,3.78,3347572,0
+NAT.US,D,20230918,000000,3.81,3.985,3.79,3.94,4354844,0
+NAT.US,D,20230919,000000,3.99,4.04,3.92,3.93,3027181,0
+NAT.US,D,20230920,000000,3.96,3.975,3.88,3.88,1584247,0
+NAT.US,D,20230921,000000,3.88,3.935,3.8,3.86,2217132,0
+NAT.US,D,20230922,000000,3.86,3.99,3.86,3.95,2706430,0
+NAT.US,D,20230925,000000,3.9,3.99,3.9,3.98,1834343,0
+NAT.US,D,20230926,000000,3.95,4.05,3.9296,4,2821997,0
+NAT.US,D,20230927,000000,4.04,4.09,3.9941,4.02,1701294,0
+NAT.US,D,20230928,000000,4.01,4.06,3.96,4.05,1879754,0
+NAT.US,D,20230929,000000,4.05,4.12,4.03,4.12,4960318,0
+NAT.US,D,20231002,000000,4.11,4.17,3.94,3.94,3343379,0
+NAT.US,D,20231003,000000,3.93,3.97,3.84,3.91,2362775,0
+NAT.US,D,20231004,000000,3.88,3.89,3.7901,3.85,2260278,0
+NAT.US,D,20231005,000000,3.88,4.01,3.87,4,2749340,0
+NAT.US,D,20231006,000000,3.96,4.08,3.95,4.05,2267951,0
+NAT.US,D,20231009,000000,4.1,4.18,4.07,4.1,2210484,0
+NAT.US,D,20231010,000000,4.1,4.15,4.035,4.06,2109913,0
+NAT.US,D,20231011,000000,4.06,4.09,3.995,4.08,2499174,0
+NAT.US,D,20231012,000000,4.08,4.15,4.075,4.11,2135157,0
+NAT.US,D,20231013,000000,4.13,4.2,4.13,4.17,3336030,0
+NAT.US,D,20231016,000000,4.18,4.21,4.109,4.2,2024873,0
+NAT.US,D,20231017,000000,4.2,4.25,4.155,4.19,2173716,0
+NAT.US,D,20231018,000000,4.19,4.21,4.1414,4.2,1780002,0
+NAT.US,D,20231019,000000,4.17,4.18,4.08,4.14,2251803,0
+NAT.US,D,20231020,000000,4.13,4.17,4.095,4.12,2046751,0
+NAT.US,D,20231023,000000,4.1,4.21,4.07,4.15,2060621,0
+NAT.US,D,20231024,000000,4.18,4.32,4.18,4.28,2911171,0
+NAT.US,D,20231025,000000,4.3,4.58,4.3,4.57,6811580,0
+NAT.US,D,20231026,000000,4.58,4.75,4.52,4.71,6631837,0
+NAT.US,D,20231027,000000,4.75,4.78,4.68,4.77,4126364,0
+NAT.US,D,20231030,000000,4.8,4.83,4.52,4.58,4481287,0
+NAT.US,D,20231031,000000,4.57,4.71,4.57,4.59,3206312,0
+NAT.US,D,20231101,000000,4.61,4.75,4.605,4.7,2870347,0
+NAT.US,D,20231102,000000,4.72,4.73,4.57,4.64,3163320,0
+NAT.US,D,20231103,000000,4.63,4.71,4.53,4.67,4086896,0
+NAT.US,D,20231106,000000,4.69,4.78,4.615,4.67,2703711,0
+NAT.US,D,20231107,000000,4.67,4.71,4.57,4.63,3968959,0
+NAT.US,D,20231108,000000,4.63,4.63,4.51,4.54,3659964,0
+NAT.US,D,20231109,000000,4.55,4.64,4.55,4.57,3044150,0
+NAT.US,D,20231110,000000,4.57,4.63,4.56,4.58,1555431,0
+NAT.US,D,20231113,000000,4.6,4.63,4.56,4.61,1626637,0
+NAT.US,D,20231114,000000,4.64,4.65,4.33,4.49,5674280,0
+NAT.US,D,20231115,000000,4.49,4.5,4.38,4.4,2286118,0
+NAT.US,D,20231116,000000,4.38,4.405,4.29,4.33,2661578,0
+NAT.US,D,20231117,000000,4.35,4.45,4.35,4.38,1907077,0
+NAT.US,D,20231120,000000,4.43,4.47,4.365,4.38,2571063,0
+NAT.US,D,20231121,000000,4.36,4.42,4.31,4.36,2216199,0
+NAT.US,D,20231122,000000,4.36,4.44,4.335,4.42,1848344,0
+NAT.US,D,20231124,000000,4.44,4.5,4.42,4.44,1349805,0
+NAT.US,D,20231127,000000,4.44,4.47,4.37,4.39,2007662,0
+NAT.US,D,20231128,000000,4.4,4.43,4.28,4.28,3900588,0
+NAT.US,D,20231129,000000,4.3,4.31,3.86,3.92,11437144,0
+NAT.US,D,20231130,000000,3.99,4.015,3.86,3.88,6590562,0
+NAT.US,D,20231201,000000,3.92,4.11,3.92,4.06,3897045,0
+NAT.US,D,20231204,000000,4.07,4.0933,3.96,3.99,2825118,0
+NAT.US,D,20231205,000000,3.97,3.98,3.9,3.91,2211705,0
+NAT.US,D,20231206,000000,3.91,4.02,3.9,3.91,2989914,0
+NAT.US,D,20231207,000000,3.93,3.94,3.835,3.92,3517366,0
+NAT.US,D,20231208,000000,3.91,3.93,3.86,3.87,2301953,0
+NAT.US,D,20231211,000000,3.88,3.88,3.79,3.84,2367743,0
+NAT.US,D,20231212,000000,3.83,3.855,3.78,3.79,2459119,0
+NAT.US,D,20231213,000000,3.79,3.85,3.76,3.83,3144162,0
+NAT.US,D,20231214,000000,3.87,3.8799,3.81,3.82,2746532,0
+NAT.US,D,20231215,000000,3.86,4.27,3.85,4.13,9229653,0
+NAT.US,D,20231218,000000,4.34,4.42,4.155,4.2,6679202,0
+NAT.US,D,20231219,000000,4.16,4.32,4.0817,4.3,4427852,0
+NAT.US,D,20231220,000000,4.36,4.4,4.25,4.31,3958224,0
+NAT.US,D,20231221,000000,4.35,4.39,4.32,4.36,4175733,0
+NAT.US,D,20231222,000000,4.43,4.55,4.41,4.54,5688266,0
+NAT.US,D,20231226,000000,4.49,4.54,4.24,4.36,4671590,0
+NAT.US,D,20231227,000000,4.31,4.39,4.27,4.35,3272646,0
+NAT.US,D,20231228,000000,4.34,4.34,4.21,4.23,3519207,0
+NAT.US,D,20231229,000000,4.23,4.26,4.17,4.2,2682475,0
+NAT.US,D,20240102,000000,4.27,4.32,4.25,4.29,2240904,0
+NAT.US,D,20240103,000000,4.32,4.49,4.28,4.46,5125855,0
+NAT.US,D,20240104,000000,4.53,4.585,4.41,4.41,3108417,0
+NAT.US,D,20240105,000000,4.4,4.64,4.39,4.56,6486904,0
+NAT.US,D,20240108,000000,4.49,4.505,4.38,4.47,3455025,0
+NAT.US,D,20240109,000000,4.46,4.5042,4.39,4.45,1712329,0
+NAT.US,D,20240110,000000,4.44,4.45,4.38,4.4,2064372,0
+NAT.US,D,20240111,000000,4.38,4.385,4.31,4.35,2392357,0
+NAT.US,D,20240112,000000,4.51,4.645,4.445,4.46,4226858,0
+NAT.US,D,20240116,000000,4.51,4.59,4.44,4.47,3549456,0
+NAT.US,D,20240117,000000,4.41,4.505,4.41,4.49,2829187,0
+NAT.US,D,20240118,000000,4.5,4.53,4.4,4.45,3435349,0
+NAT.US,D,20240119,000000,4.48,4.495,4.3587,4.44,2920365,0
+NAT.US,D,20240122,000000,4.42,4.42,4.31,4.31,2490973,0
+NAT.US,D,20240123,000000,4.3,4.31,4.23,4.27,2157081,0
+NAT.US,D,20240124,000000,4.32,4.44,4.32,4.42,2947083,0
+NAT.US,D,20240125,000000,4.42,4.45,4.33,4.38,2107040,0
+NAT.US,D,20240126,000000,4.39,4.49,4.3801,4.49,3468576,0
+NAT.US,D,20240129,000000,4.5,4.515,4.41,4.43,1796923,0
+NAT.US,D,20240130,000000,4.4,4.446,4.38,4.41,2916220,0
+NAT.US,D,20240131,000000,4.41,4.55,4.345,4.45,5000268,0
+NAT.US,D,20240201,000000,4.46,4.55,4.205,4.28,5296964,0
+NAT.US,D,20240202,000000,4.31,4.33,4.1813,4.22,3457412,0
+NAT.US,D,20240205,000000,4.19,4.21,4.03,4.11,3661855,0
+NAT.US,D,20240206,000000,4.13,4.24,4.11,4.12,2393206,0
+NAT.US,D,20240207,000000,4.145,4.2,4.065,4.18,1967748,0
+NAT.US,D,20240208,000000,4.16,4.2,4.13,4.19,1639084,0
+NAT.US,D,20240209,000000,4.19,4.21,4.15,4.2,1418652,0
+NAT.US,D,20240212,000000,4.2,4.31,4.185,4.26,2057892,0
+NAT.US,D,20240213,000000,4.25,4.28,4.17,4.18,1875671,0
+NAT.US,D,20240214,000000,4.24,4.26,4.14,4.16,2322832,0
+NAT.US,D,20240215,000000,4.16,4.29,4.13,4.28,2523914,0
+NAT.US,D,20240216,000000,4.3,4.37,4.26,4.27,2898579,0
+NAT.US,D,20240220,000000,4.25,4.27,4.19,4.19,2368836,0
+NAT.US,D,20240221,000000,4.2,4.35,4.14,4.16,4648720,0
+NAT.US,D,20240222,000000,4.18,4.18,4.04,4.11,2878896,0
+NAT.US,D,20240223,000000,4.085,4.09,3.97,4.02,3314801,0
+NAT.US,D,20240226,000000,4.02,4.12,3.97,4.08,2958151,0
+NAT.US,D,20240227,000000,4.05,4.105,4,4.08,2954091,0
+NAT.US,D,20240228,000000,4.08,4.23,4.05,4.14,4169678,0
+NAT.US,D,20240229,000000,4.11,4.17,4,4.07,4358330,0
+NAT.US,D,20240301,000000,4.07,4.24,4.07,4.16,4601922,0
+NAT.US,D,20240304,000000,4.24,4.25,4.02,4.03,4363131,0
+NAT.US,D,20240305,000000,4.03,4.135,4.01,4.02,2993608,0
+NAT.US,D,20240306,000000,4.05,4.11,4.03,4.05,3093118,0
+NAT.US,D,20240307,000000,4.06,4.09,4.04,4.08,3816824,0
+NAT.US,D,20240308,000000,4.08,4.1,4.005,4.04,4243552,0
+NAT.US,D,20240311,000000,4.04,4.07,4.015,4.03,1903371,0
+NAT.US,D,20240312,000000,4.03,4.08,3.99,4.04,2687951,0
+NAT.US,D,20240313,000000,4.05,4.085,4.02,4.02,2452356,0
+NAT.US,D,20240314,000000,4.04,4.07,4,4.06,2270341,0
+NAT.US,D,20240315,000000,4.04,4.1,4.04,4.06,4037942,0
+NAT.US,D,20240318,000000,4.06,4.07,4,4.03,4351668,0
+NAT.US,D,20240319,000000,3.95,3.98,3.86,3.88,4975695,0
+NAT.US,D,20240320,000000,3.86,3.87,3.77,3.85,3265519,0
+NAT.US,D,20240321,000000,3.85,4.015,3.85,4,3788212,0
+NAT.US,D,20240322,000000,4.01,4.01,3.93,3.93,1587801,0
+NAT.US,D,20240325,000000,3.93,3.97,3.9,3.91,1915969,0
+NAT.US,D,20240326,000000,3.93,3.93,3.85,3.86,2658671,0
+NAT.US,D,20240327,000000,3.87,3.91,3.85,3.91,1627611,0
+NAT.US,D,20240328,000000,3.9,3.96,3.9,3.92,1801191,0
+NAT.US,D,20240401,000000,3.93,4.04,3.92,4.02,2829316,0
+NAT.US,D,20240402,000000,4.01,4.02,3.96,3.98,1580591,0
+NAT.US,D,20240403,000000,3.97,4.04,3.97,4.03,1777052,0
+NAT.US,D,20240404,000000,4.04,4.05,3.99,4.01,2686157,0
+NAT.US,D,20240405,000000,4.01,4.04,3.98,4.01,1441614,0
+NAT.US,D,20240408,000000,4.02,4.02,3.93,3.93,1620607,0
+NAT.US,D,20240409,000000,3.96,3.96,3.85,3.88,2718764,0
+NAT.US,D,20240410,000000,3.9,3.93,3.86,3.9,2463664,0
+NAT.US,D,20240411,000000,3.95,4.015,3.93,3.98,2937634,0
+NAT.US,D,20240412,000000,3.98,3.999,3.87,3.88,2681927,0
+NAT.US,D,20240415,000000,3.9,3.93,3.82,3.83,2367098,0
+NAT.US,D,20240416,000000,3.83,3.84,3.78,3.83,3960099,0
+NAT.US,D,20240417,000000,3.86,3.91,3.84,3.85,1879694,0
+NAT.US,D,20240418,000000,3.86,3.86,3.76,3.77,3014420,0
+NAT.US,D,20240419,000000,3.76,3.84,3.74,3.81,2016550,0
+NAT.US,D,20240422,000000,3.8,3.805,3.72,3.76,2790597,0
+NAT.US,D,20240423,000000,3.76,3.8,3.72,3.78,2000284,0
+NAT.US,D,20240424,000000,3.78,3.79,3.7315,3.79,1504646,0
+NAT.US,D,20240425,000000,3.76,3.875,3.735,3.86,1892296,0
+NAT.US,D,20240426,000000,3.88,3.98,3.85,3.97,3300831,0
+NAT.US,D,20240429,000000,3.95,3.98,3.91,3.93,1588669,0
+NAT.US,D,20240430,000000,3.95,3.955,3.86,3.9,1491183,0
+NAT.US,D,20240501,000000,3.9,3.92,3.85,3.88,1830774,0
+NAT.US,D,20240502,000000,3.87,3.97,3.87,3.96,2537064,0
+NAT.US,D,20240503,000000,3.97,3.98,3.94,3.97,1073437,0
+NAT.US,D,20240506,000000,3.97,4.03,3.965,4,2207283,0
+NAT.US,D,20240507,000000,3.98,4,3.94,3.94,1522956,0
+NAT.US,D,20240508,000000,3.95,4.06,3.95,4.05,2388529,0
+NAT.US,D,20240509,000000,4.05,4.16,4.03,4.15,2799037,0
+NAT.US,D,20240510,000000,4.16,4.2,4.13,4.14,2397056,0
+NAT.US,D,20240513,000000,4.14,4.19,4.12,4.16,1618284,0
+NAT.US,D,20240514,000000,4.15,4.25,4.12,4.24,2283942,0
+NAT.US,D,20240515,000000,4.23,4.25,4.16,4.23,1907702,0
+NAT.US,D,20240516,000000,4.23,4.28,4.21,4.25,2046175,0
+NAT.US,D,20240517,000000,4.26,4.28,4.17,4.26,2027753,0
+NAT.US,D,20240520,000000,4.28,4.38,4.27,4.3,2322001,0
+NAT.US,D,20240521,000000,4.31,4.4,4.31,4.34,1517986,0
+NAT.US,D,20240522,000000,4.31,4.36,4.09,4.28,3901879,0
+NAT.US,D,20240523,000000,4.26,4.35,4.145,4.2,3279184,0
+NAT.US,D,20240524,000000,4.19,4.29,4.19,4.28,1708825,0
+NAT.US,D,20240528,000000,4.31,4.35,4.2,4.23,2330903,0
+NAT.US,D,20240529,000000,4.05,4.15,3.83,3.86,8528510,0
+NAT.US,D,20240530,000000,3.93,4.14,3.925,4.14,4888864,0
+NAT.US,D,20240531,000000,4.13,4.17,4.1104,4.14,1692945,0
+NAT.US,D,20240603,000000,4.14,4.16,4.08,4.11,1521073,0
+NAT.US,D,20240604,000000,4.07,4.09,3.97,4.01,2662026,0
+NAT.US,D,20240605,000000,4.03,4.11,4.015,4.11,2191564,0
+NAT.US,D,20240606,000000,4.11,4.14,4.04,4.1,1756470,0
+NAT.US,D,20240607,000000,4.1,4.105,4.02,4.04,1325485,0
+NAT.US,D,20240610,000000,4.03,4.06,4.02,4.03,980750,0
+NAT.US,D,20240611,000000,3.96,3.99,3.92,3.98,1598058,0
+NAT.US,D,20240612,000000,4.02,4.06,3.9812,4.01,1628285,0
+NAT.US,D,20240613,000000,4.01,4.03,3.93,3.96,2123065,0
+NAT.US,D,20240614,000000,3.93,3.94,3.87,3.89,2201928,0
+NAT.US,D,20240617,000000,3.9,3.915,3.86,3.87,2568539,0
+NAT.US,D,20240618,000000,3.88,3.96,3.88,3.94,1566244,0
+NAT.US,D,20240620,000000,3.95,4.06,3.94,3.99,2026497,0
+NAT.US,D,20240621,000000,4.03,4.115,4,4.06,4570234,0
+NAT.US,D,20240624,000000,4.09,4.12,4.07,4.1,1240429,0
+NAT.US,D,20240625,000000,4.1,4.15,4.1,4.13,1843874,0
+NAT.US,D,20240626,000000,4.14,4.18,4.1,4.18,2330180,0
+NAT.US,D,20240627,000000,4.18,4.23,4.09,4.13,2692743,0
+NAT.US,D,20240628,000000,4.04,4.07,3.95,3.98,3307261,0
+NAT.US,D,20240701,000000,3.98,3.99,3.92,3.98,1636410,0
+NAT.US,D,20240702,000000,3.98,4.01,3.93,3.98,1398616,0
+NAT.US,D,20240703,000000,3.97,4,3.95,3.97,988972,0
+NAT.US,D,20240705,000000,3.95,3.95,3.85,3.85,2318382,0
+NAT.US,D,20240708,000000,3.85,3.86,3.77,3.77,2457037,0
+NAT.US,D,20240709,000000,3.77,3.785,3.7,3.72,2596633,0
+NAT.US,D,20240710,000000,3.73,3.78,3.72,3.74,2098596,0
+NAT.US,D,20240711,000000,3.77,3.79,3.73,3.78,2328618,0
+NAT.US,D,20240712,000000,3.82,3.8299,3.73,3.74,2870459,0
+NAT.US,D,20240715,000000,3.79,3.83,3.77,3.78,2335509,0
+NAT.US,D,20240716,000000,3.78,3.81,3.77,3.79,1552085,0
+NAT.US,D,20240717,000000,3.8,3.815,3.705,3.72,3678683,0
+NAT.US,D,20240718,000000,3.76,3.765,3.68,3.69,3305722,0
+NAT.US,D,20240719,000000,3.71,3.75,3.71,3.74,1331524,0
+NAT.US,D,20240722,000000,3.75,3.91,3.74,3.89,4226685,0
+NAT.US,D,20240723,000000,3.88,3.9,3.83,3.87,2074159,0
+NAT.US,D,20240724,000000,3.87,3.87,3.74,3.74,1742211,0
+NAT.US,D,20240725,000000,3.75,3.77,3.71,3.73,1777859,0
+NAT.US,D,20240726,000000,3.74,3.74,3.61,3.64,4904460,0
+NAT.US,D,20240729,000000,3.68,3.68,3.61,3.63,1903417,0
+NAT.US,D,20240730,000000,3.63,3.7099,3.59,3.68,2055644,0
+NAT.US,D,20240731,000000,3.7,3.76,3.695,3.73,1819394,0
+NAT.US,D,20240801,000000,3.72,3.73,3.6,3.63,2218854,0
+NAT.US,D,20240802,000000,3.61,3.61,3.47,3.53,3720747,0
+NAT.US,D,20240805,000000,3.4,3.5,3.31,3.48,3154799,0
+NAT.US,D,20240806,000000,3.49,3.5,3.43,3.48,1909682,0
+NAT.US,D,20240807,000000,3.53,3.54,3.45,3.47,1390243,0
+NAT.US,D,20240808,000000,3.48,3.5,3.43,3.5,1515544,0
+NAT.US,D,20240809,000000,3.5,3.53,3.47,3.51,1355570,0
+NAT.US,D,20240812,000000,3.53,3.6,3.52,3.58,1780351,0
+NAT.US,D,20240813,000000,3.57,3.575,3.51,3.53,2079261,0
+NAT.US,D,20240814,000000,3.54,3.595,3.53,3.54,1140170,0
+NAT.US,D,20240815,000000,3.57,3.66,3.57,3.64,1616324,0
+NAT.US,D,20240816,000000,3.65,3.72,3.65,3.7,2270546,0
+NAT.US,D,20240819,000000,3.7,3.715,3.63,3.64,1686536,0
+NAT.US,D,20240820,000000,3.64,3.66,3.59,3.6,1462239,0
+NAT.US,D,20240821,000000,3.63,3.63,3.59,3.62,1611608,0
+NAT.US,D,20240822,000000,3.63,3.63,3.56,3.56,858037,0
+NAT.US,D,20240823,000000,3.6,3.65,3.58,3.63,1262636,0
+NAT.US,D,20240826,000000,3.65,3.695,3.65,3.65,2651311,0
+NAT.US,D,20240827,000000,3.65,3.67,3.61,3.66,1856139,0
+NAT.US,D,20240828,000000,3.63,3.655,3.55,3.6,2278722,0
+NAT.US,D,20240829,000000,3.69,3.73,3.595,3.65,2981280,0
+NAT.US,D,20240830,000000,3.66,3.77,3.6401,3.72,2979242,0
+NAT.US,D,20240903,000000,3.69,3.69,3.605,3.67,3056170,0
+NAT.US,D,20240904,000000,3.64,3.66,3.56,3.62,2653958,0
+NAT.US,D,20240905,000000,3.62,3.65,3.6,3.64,1257690,0
+NAT.US,D,20240906,000000,3.64,3.651,3.58,3.6,1707849,0
+NAT.US,D,20240909,000000,3.6,3.61,3.54,3.56,1965971,0
+NAT.US,D,20240910,000000,3.56,3.565,3.49,3.53,2364956,0
+NAT.US,D,20240911,000000,3.54,3.6,3.52,3.59,1801029,0
+NAT.US,D,20240912,000000,3.54,3.64,3.535,3.61,2096965,0
+NAT.US,D,20240913,000000,3.61,3.685,3.6,3.63,1823734,0
+NAT.US,D,20240916,000000,3.66,3.69,3.64,3.67,1404261,0
+NAT.US,D,20240917,000000,3.68,3.7099,3.6614,3.69,1925158,0
+NAT.US,D,20240918,000000,3.7,3.786,3.6999,3.7,2237418,0
+NAT.US,D,20240919,000000,3.7,3.79,3.7,3.77,1948838,0
+NAT.US,D,20240920,000000,3.74,3.74,3.62,3.62,3906577,0
+NAT.US,D,20240923,000000,3.66,3.69,3.6239,3.67,1819478,0
+NAT.US,D,20240924,000000,3.72,3.75,3.69,3.74,2104341,0
+NAT.US,D,20240925,000000,3.74,3.76,3.65,3.65,3594371,0
+NAT.US,D,20240926,000000,3.58,3.66,3.575,3.62,2748473,0
+NAT.US,D,20240927,000000,3.6,3.66,3.59,3.64,2362145,0
+NAT.US,D,20240930,000000,3.64,3.68,3.62,3.67,1991529,0
+NAT.US,D,20241001,000000,3.65,3.73,3.615,3.67,2701892,0
+NAT.US,D,20241002,000000,3.71,3.74,3.67,3.71,1684135,0
+NAT.US,D,20241003,000000,3.7,3.81,3.69,3.8,3632435,0
+NAT.US,D,20241004,000000,3.8,3.83,3.77,3.79,2486344,0
+NAT.US,D,20241007,000000,3.79,3.83,3.775,3.81,1919386,0
+NAT.US,D,20241008,000000,3.77,3.7755,3.7,3.76,1926883,0
+NAT.US,D,20241009,000000,3.72,3.73,3.64,3.65,1709567,0
+NAT.US,D,20241010,000000,3.68,3.69,3.62,3.67,1832811,0
+NAT.US,D,20241011,000000,3.66,3.67,3.61,3.66,1342936,0
+NAT.US,D,20241014,000000,3.65,3.65,3.615,3.62,1193681,0
+NAT.US,D,20241015,000000,3.6,3.61,3.53,3.54,2312397,0
+NAT.US,D,20241016,000000,3.56,3.59,3.51,3.54,2067770,0
+NAT.US,D,20241017,000000,3.59,3.59,3.525,3.57,2529736,0
+NAT.US,D,20241018,000000,3.59,3.6,3.53,3.57,1509258,0
+NAT.US,D,20241021,000000,3.59,3.59,3.5,3.52,2311239,0
+NAT.US,D,20241022,000000,3.53,3.53,3.47,3.47,2619189,0
+NAT.US,D,20241023,000000,3.44,3.45,3.36,3.36,3223090,0
+NAT.US,D,20241024,000000,3.4,3.4,3.34,3.38,2775775,0
+NAT.US,D,20241025,000000,3.39,3.42,3.34,3.35,2575547,0
+NAT.US,D,20241028,000000,3.32,3.36,3.29,3.35,2737756,0
+NAT.US,D,20241029,000000,3.35,3.355,3.28,3.3,1692977,0
+NAT.US,D,20241030,000000,3.3,3.3,3.25,3.25,1899534,0
+NAT.US,D,20241031,000000,3.27,3.29,3.25,3.27,1428281,0
+NAT.US,D,20241101,000000,3.27,3.285,3.23,3.24,1612362,0
+NAT.US,D,20241104,000000,3.25,3.252,3.12,3.14,4043726,0
+NAT.US,D,20241105,000000,3.16,3.17,3.06,3.07,4430663,0
+NAT.US,D,20241106,000000,3.11,3.22,3.07,3.2,3635932,0
+NAT.US,D,20241107,000000,3.2,3.29,3.2,3.27,2352713,0
+NAT.US,D,20241108,000000,3.27,3.28,3.12,3.16,2916194,0
+NAT.US,D,20241111,000000,3.16,3.16,3.1,3.1,2375829,0
+NAT.US,D,20241112,000000,3.105,3.105,2.95,3,5357015,0
+NAT.US,D,20241113,000000,3.02,3.115,3.01,3.08,1811353,0
+NAT.US,D,20241114,000000,3.08,3.1149,3.04,3.06,1780819,0
+NAT.US,D,20241115,000000,3.085,3.1,2.97,2.98,1807901,0
+NAT.US,D,20241118,000000,3.02,3.06,2.995,3.05,1818666,0
+NAT.US,D,20241119,000000,3.06,3.06,3.015,3.05,1332510,0
+NAT.US,D,20241120,000000,3.05,3.055,2.99,3,1452739,0
+NAT.US,D,20241121,000000,3,3.005,2.95,2.99,2606294,0
+NAT.US,D,20241122,000000,2.975,3,2.95,2.97,1535438,0
+NAT.US,D,20241125,000000,2.97,2.99,2.91,2.95,2995173,0
+NAT.US,D,20241126,000000,2.96,3,2.88,2.88,2967238,0
+NAT.US,D,20241127,000000,2.885,2.94,2.825,2.88,3247987,0
+NAT.US,D,20241129,000000,2.895,2.9,2.63,2.68,6163869,0
+NAT.US,D,20241202,000000,2.68,2.69,2.6,2.64,5352535,0
+NAT.US,D,20241203,000000,2.65,2.81,2.64,2.78,3593364,0
+NAT.US,D,20241204,000000,2.8,2.81,2.72,2.76,3935020,0
+NAT.US,D,20241205,000000,2.77,2.8001,2.705,2.71,2878281,0
+NAT.US,D,20241206,000000,2.71,2.73,2.66,2.68,2356304,0
+NAT.US,D,20241209,000000,2.69,2.75,2.66,2.67,2528769,0
+NAT.US,D,20241210,000000,2.695,2.73,2.66,2.68,2293771,0
+NAT.US,D,20241211,000000,2.69,2.7,2.63,2.64,1926013,0
+NAT.US,D,20241212,000000,2.64,2.64,2.56,2.61,3564059,0
+NAT.US,D,20241213,000000,2.63,2.65,2.595,2.64,2248065,0
+NAT.US,D,20241216,000000,2.62,2.625,2.56,2.56,3056888,0
+NAT.US,D,20241217,000000,2.52,2.535,2.47,2.53,3049418,0
+NAT.US,D,20241218,000000,2.535,2.595,2.5,2.51,2487892,0
+NAT.US,D,20241219,000000,2.51,2.53,2.46,2.47,2306673,0
+NAT.US,D,20241220,000000,2.47,2.5,2.41,2.44,3552130,0
+NAT.US,D,20241223,000000,2.44,2.49,2.43,2.48,2498872,0
+NAT.US,D,20241224,000000,2.5,2.54,2.455,2.52,2011848,0
+NAT.US,D,20241226,000000,2.515,2.52,2.47,2.51,2845472,0
+NAT.US,D,20241227,000000,2.4801,2.51,2.45,2.47,1839422,0
+NAT.US,D,20241230,000000,2.46,2.49,2.41,2.45,2848166,0
+NAT.US,D,20241231,000000,2.45,2.52,2.43,2.5,2734773,0
+NAT.US,D,20250102,000000,2.54,2.61,2.5,2.55,2281754,0
+NAT.US,D,20250103,000000,2.56,2.56,2.47,2.52,2802094,0
+NAT.US,D,20250106,000000,2.545,2.63,2.49,2.54,2775445,0
+NAT.US,D,20250107,000000,2.615,2.74,2.61,2.72,4809130,0
+NAT.US,D,20250108,000000,2.69,2.75,2.63,2.73,2379603,0
+NAT.US,D,20250110,000000,2.83,2.91,2.805,2.89,4532237,0
+NAT.US,D,20250113,000000,2.96,3.02,2.9,3,4872711,0
+NAT.US,D,20250114,000000,2.975,3.02,2.92,2.96,2766665,0
+NAT.US,D,20250115,000000,2.99,3.01,2.89,2.95,3360324,0
+NAT.US,D,20250116,000000,2.925,2.925,2.78,2.8,4215370,0
+NAT.US,D,20250117,000000,2.75,2.805,2.715,2.74,3350187,0
+NAT.US,D,20250121,000000,2.75,2.7685,2.66,2.66,3615232,0
+NAT.US,D,20250122,000000,2.65,2.7,2.61,2.65,3900117,0
+NAT.US,D,20250123,000000,2.64,2.7,2.625,2.68,2146576,0
+NAT.US,D,20250124,000000,2.69,2.7,2.58,2.62,2558833,0
+NAT.US,D,20250127,000000,2.64,2.695,2.6,2.62,2540616,0
+NAT.US,D,20250128,000000,2.63,2.67,2.6,2.66,1963114,0
+NAT.US,D,20250129,000000,2.65,2.71,2.63,2.71,2154603,0
+NAT.US,D,20250130,000000,2.73,2.78,2.7,2.75,2556952,0
+NAT.US,D,20250131,000000,2.77,2.77,2.68,2.7,2735922,0
+NAT.US,D,20250203,000000,2.68,2.73,2.66,2.71,1502634,0
+NAT.US,D,20250204,000000,2.7194,2.8481,2.6722,2.82,2946102,0
+NAT.US,D,20250205,000000,2.79,2.845,2.76,2.82,2052551,0
+NAT.US,D,20250206,000000,2.83,2.84,2.72,2.74,2605437,0
+NAT.US,D,20250207,000000,2.73,2.75,2.7001,2.71,1095463,0
+NAT.US,D,20250210,000000,2.735,2.765,2.7,2.73,1652702,0
+NAT.US,D,20250211,000000,2.73,2.75,2.69,2.7,1496220,0
+NAT.US,D,20250212,000000,2.7,2.75,2.69,2.72,2000351,0
+NAT.US,D,20250213,000000,2.725,2.74,2.66,2.67,2523252,0
+NAT.US,D,20250214,000000,2.73,2.75,2.61,2.64,3405857,0
+NAT.US,D,20250218,000000,2.66,2.69,2.64,2.66,2100002,0
+NAT.US,D,20250219,000000,2.67,2.68,2.61,2.65,1911074,0
+NAT.US,D,20250220,000000,2.65,2.68,2.57,2.62,2995429,0
+NAT.US,D,20250221,000000,2.66,2.67,2.61,2.63,2912830,0
+NAT.US,D,20250224,000000,2.63,2.65,2.585,2.61,4318658,0
+NAT.US,D,20250225,000000,2.63,2.65,2.56,2.57,3591239,0
+NAT.US,D,20250226,000000,2.57,2.585,2.53,2.56,2113725,0
+NAT.US,D,20250227,000000,2.555,2.56,2.44,2.46,4205812,0
+NAT.US,D,20250228,000000,2.45,2.5368,2.42,2.45,5140617,0
+NAT.US,D,20250303,000000,2.49,2.54,2.45,2.46,3450789,0
+NAT.US,D,20250304,000000,2.46,2.55,2.405,2.53,3440229,0
+NAT.US,D,20250305,000000,2.54,2.55,2.45,2.47,2800040,0
+NAT.US,D,20250306,000000,2.48,2.545,2.48,2.54,2565254,0
+NAT.US,D,20250307,000000,2.54,2.58,2.51,2.52,3353024,0
+NAT.US,D,20250310,000000,2.47,2.475,2.4,2.43,4586545,0
+NAT.US,D,20250311,000000,2.44,2.49,2.39,2.43,2940345,0
+NAT.US,D,20250312,000000,2.425,2.48,2.395,2.47,3056202,0
+NAT.US,D,20250313,000000,2.47,2.51,2.445,2.46,3367753,0
+NAT.US,D,20250314,000000,2.48,2.54,2.46,2.54,2896793,0
+NAT.US,D,20250317,000000,2.56,2.65,2.55,2.63,4020429,0
+NAT.US,D,20250318,000000,2.64,2.65,2.58,2.59,2148095,0
+NAT.US,D,20250319,000000,2.61,2.67,2.608,2.67,2692058,0
+NAT.US,D,20250320,000000,2.6593,2.66,2.6,2.64,2098137,0
+NAT.US,D,20250321,000000,2.63,2.63,2.55,2.56,5313267,0
+NAT.US,D,20250324,000000,2.56,2.62,2.56,2.58,2695308,0
+NAT.US,D,20250325,000000,2.585,2.635,2.53,2.54,2924211,0
+NAT.US,D,20250326,000000,2.54,2.58,2.53,2.56,2154210,0
+NAT.US,D,20250327,000000,2.565,2.5786,2.52,2.53,1516977,0
+NAT.US,D,20250328,000000,2.535,2.55,2.48,2.52,2383940,0
+NAT.US,D,20250331,000000,2.48,2.51,2.44,2.46,2565928,0
+NAT.US,D,20250401,000000,2.48,2.52,2.47,2.48,1507634,0
+NAT.US,D,20250402,000000,2.47,2.47,2.42,2.44,2479449,0
+NAT.US,D,20250403,000000,2.43,2.43,2.35,2.35,4254068,0
+NAT.US,D,20250404,000000,2.262,2.3,2.15,2.21,4253971,0
+NAT.US,D,20250407,000000,2.19,2.37,2.13,2.35,4359612,0
+NAT.US,D,20250408,000000,2.43,2.43,2.25,2.29,2621586,0
+NAT.US,D,20250409,000000,2.31,2.44,2.23,2.36,5008004,0
+NAT.US,D,20250410,000000,2.34,2.35,2.29,2.34,1961031,0
+NAT.US,D,20250411,000000,2.4,2.54,2.369,2.53,2850343,0
+NAT.US,D,20250414,000000,2.52,2.5386,2.45,2.48,2855404,0
+NAT.US,D,20250415,000000,2.48,2.48,2.385,2.4,2407243,0
+NAT.US,D,20250416,000000,2.42,2.47,2.4,2.44,2430632,0
+NAT.US,D,20250417,000000,2.47,2.52,2.45,2.51,2582627,0
+NAT.US,D,20250421,000000,2.52,2.52,2.45,2.45,1526894,0
+NAT.US,D,20250422,000000,2.49,2.49,2.45,2.46,1808420,0
+NAT.US,D,20250423,000000,2.48,2.52,2.44,2.5,3240844,0
+NAT.US,D,20250424,000000,2.5,2.53,2.46,2.53,2103670,0
+NAT.US,D,20250425,000000,2.5,2.5799,2.4801,2.56,1850537,0
+NAT.US,D,20250428,000000,2.55,2.57,2.525,2.54,2061856,0
+NAT.US,D,20250429,000000,2.5395,2.6,2.5395,2.57,2186486,0
+NAT.US,D,20250430,000000,2.56,2.6,2.51,2.56,3449883,0
+NAT.US,D,20250501,000000,2.57,2.6,2.51,2.55,3961426,0
+NAT.US,D,20250502,000000,2.59,2.62,2.54,2.6,2979620,0
+NAT.US,D,20250505,000000,2.635,2.7,2.62,2.66,2426967,0
+NAT.US,D,20250506,000000,2.68,2.69,2.63,2.65,2843941,0
+NAT.US,D,20250507,000000,2.65,2.66,2.58,2.61,1934366,0
+NAT.US,D,20250508,000000,2.61,2.61,2.54,2.57,1320734,0
+NAT.US,D,20250509,000000,2.5962,2.61,2.54,2.6,1981798,0
+NAT.US,D,20250512,000000,2.65,2.67,2.58,2.58,2280175,0
+NAT.US,D,20250513,000000,2.59,2.65,2.58,2.64,2539341,0
+NAT.US,D,20250514,000000,2.64,2.68,2.62,2.67,1999763,0
+NAT.US,D,20250515,000000,2.66,2.74,2.63,2.72,1771289,0
+NAT.US,D,20250516,000000,2.725,2.78,2.7,2.76,2684982,0
+NAT.US,D,20250519,000000,2.76,2.76,2.71,2.73,1621416,0
+NAT.US,D,20250520,000000,2.725,2.74,2.71,2.72,1754077,0
+NAT.US,D,20250521,000000,2.73,2.73,2.66,2.67,2635956,0
+NAT.US,D,20250522,000000,2.66,2.66,2.58,2.6,2604316,0
+NAT.US,D,20250523,000000,2.58,2.68,2.56,2.67,2606277,0
+NAT.US,D,20250527,000000,2.69,2.73,2.66,2.7,1876916,0
+NAT.US,D,20250528,000000,2.69,2.69,2.63,2.65,2011362,0
+NAT.US,D,20250529,000000,2.66,2.68,2.55,2.56,2270832,0
+NAT.US,D,20250530,000000,2.57,2.66,2.56,2.65,2440783,0
+NAT.US,D,20250602,000000,2.68,2.73,2.655,2.71,3045285,0
+NAT.US,D,20250603,000000,2.69,2.72,2.61,2.69,2200291,0
+NAT.US,D,20250604,000000,2.74,2.84,2.735,2.78,3183004,0
+NAT.US,D,20250605,000000,2.81,2.81,2.73,2.76,2054084,0
+NAT.US,D,20250606,000000,2.78,2.8,2.7147,2.75,2345100,0
+NAT.US,D,20250609,000000,2.7799,2.7799,2.71,2.71,2283926,0
+NAT.US,D,20250610,000000,2.74,2.75,2.71,2.74,2349018,0
+NAT.US,D,20250611,000000,2.76,2.77,2.71,2.75,2574447,0
+NAT.US,D,20250612,000000,2.7,2.75,2.67,2.72,2343703,0
+NAT.US,D,20250613,000000,2.77,2.86,2.73,2.84,5346964,0
+NAT.US,D,20250616,000000,2.84,2.88,2.75,2.77,3416944,0
+NAT.US,D,20250617,000000,2.805,2.89,2.78,2.86,2931389,0
+NAT.US,D,20250618,000000,2.86,2.88,2.8,2.85,2664247,0
+NAT.US,D,20250620,000000,2.85,2.85,2.75,2.75,2634919,0
+NAT.US,D,20250623,000000,2.8,2.865,2.75,2.77,4191278,0
+NAT.US,D,20250624,000000,2.7,2.715,2.62,2.64,3362189,0
+NAT.US,D,20250625,000000,2.67,2.75,2.66,2.72,3444019,0
+NAT.US,D,20250626,000000,2.72,2.75,2.685,2.69,2863894,0
+NAT.US,D,20250627,000000,2.71,2.77,2.67,2.7,4141977,0
+NAT.US,D,20250630,000000,2.69,2.69,2.61,2.63,3004539,0
+NAT.US,D,20250701,000000,2.65,2.65,2.6,2.61,2557662,0
+NAT.US,D,20250702,000000,2.6377,2.7,2.6206,2.68,2396768,0
+NAT.US,D,20250703,000000,2.7,2.71,2.65,2.71,1002084,0
+NAT.US,D,20250707,000000,2.7093,2.78,2.7,2.74,1865924,0
+NAT.US,D,20250708,000000,2.74,2.76,2.71,2.72,1905179,0
+NAT.US,D,20250709,000000,2.71,2.71,2.63,2.65,2034625,0
+NAT.US,D,20250710,000000,2.64,2.74,2.63,2.72,1998388,0
+NAT.US,D,20250711,000000,2.721,2.76,2.72,2.74,1485722,0
+NAT.US,D,20250714,000000,2.7389,2.74,2.6847,2.73,1857919,0
+NAT.US,D,20250715,000000,2.72,2.73,2.67,2.68,1251887,0
+NAT.US,D,20250716,000000,2.67,2.7,2.665,2.69,1647659,0
+NAT.US,D,20250717,000000,2.68,2.74,2.66,2.73,1523688,0
+NAT.US,D,20250718,000000,2.73,2.75,2.68,2.68,1262904,0
+NAT.US,D,20250721,000000,2.69,2.71,2.67,2.68,1187436,0
+NAT.US,D,20250722,000000,2.69,2.71,2.67,2.7,1134228,0
+NAT.US,D,20250723,000000,2.71,2.79,2.705,2.78,1639390,0
+NAT.US,D,20250724,000000,2.77,2.78,2.75,2.77,1272891,0
+NAT.US,D,20250725,000000,2.7688,2.7688,2.7,2.73,1100579,0
+NAT.US,D,20250728,000000,2.75,2.8,2.73,2.8,1524755,0
+NAT.US,D,20250729,000000,2.79,2.84,2.77,2.83,1663465,0
+NAT.US,D,20250730,000000,2.805,2.85,2.7617,2.79,1353757,0
+NAT.US,D,20250731,000000,2.79,2.8,2.73,2.79,1964750,0
+NAT.US,D,20250801,000000,2.78,2.79,2.72,2.75,1494740,0
+NAT.US,D,20250804,000000,2.75,2.85,2.75,2.83,1904700,0
+NAT.US,D,20250805,000000,2.83,2.91,2.83,2.91,2193713,0
+NAT.US,D,20250806,000000,2.91,2.92,2.84,2.85,1044985,0
+NAT.US,D,20250807,000000,2.87,2.92,2.835,2.92,2575539,0
+NAT.US,D,20250808,000000,2.92,2.97,2.8236,2.87,1839322,0
+NAT.US,D,20250811,000000,2.85,2.867,2.78,2.8,2029710,0
+NAT.US,D,20250812,000000,2.8001,2.86,2.8001,2.84,1504808,0
+NAT.US,D,20250813,000000,2.84,2.875,2.82,2.86,1379684,0
+NAT.US,D,20250814,000000,2.85,2.858,2.81,2.82,1080908,0
+NAT.US,D,20250815,000000,2.82,2.85,2.81,2.84,1390447,0
+NAT.US,D,20250818,000000,2.85,2.9,2.84,2.89,1603801,0
+NAT.US,D,20250819,000000,2.875,2.88,2.82,2.83,1224095,0
+NAT.US,D,20250820,000000,2.85,2.92,2.85,2.89,1501094,0
+NAT.US,D,20250821,000000,2.91,3.05,2.9,3.03,2980388,0
+NAT.US,D,20250822,000000,3.02,3.07,3.01,3.05,2413356,0
+NAT.US,D,20250825,000000,3.05,3.06,3,3.01,1340897,0
+NAT.US,D,20250826,000000,2.995,3.04,2.97,3.02,1445327,0
+NAT.US,D,20250827,000000,3.01,3.07,3.01,3.06,1108154,0
+NAT.US,D,20250828,000000,3.03,3.07,2.96,3.01,2680074,0
+NAT.US,D,20250829,000000,3.0193,3.12,3,3.11,2446809,0
+NAT.US,D,20250902,000000,3.085,3.14,3.04,3.11,2067109,0
+NAT.US,D,20250903,000000,3.14,3.22,3.13,3.17,2728981,0
+NAT.US,D,20250904,000000,3.16,3.24,3.1,3.23,2193950,0
+NAT.US,D,20250905,000000,3.23,3.28,3.2,3.27,2388080,0
+NAT.US,D,20250908,000000,3.29,3.32,3.22,3.25,2348519,0
+NAT.US,D,20250909,000000,3.26,3.26,3.18,3.19,1891857,0
+NAT.US,D,20250910,000000,3.195,3.23,3.15,3.19,1650051,0
+NAT.US,D,20250911,000000,3.22,3.28,3.17,3.27,2651907,0
+NAT.US,D,20250912,000000,3.19,3.23,3.1512,3.16,2469337,0
+NAT.US,D,20250915,000000,3.21,3.325,3.21,3.31,3775571,0
+NAT.US,D,20250916,000000,3.29,3.3,3.17,3.21,4671194,0
+NAT.US,D,20250917,000000,3.235,3.35,3.2,3.31,3508952,0
+NAT.US,D,20250918,000000,3.3,3.3165,3.25,3.3,2419813,0
+NAT.US,D,20250919,000000,3.265,3.272,3.23,3.26,2761648,0
+NAT.US,D,20250922,000000,3.27,3.29,3.23,3.23,1757805,0
+NAT.US,D,20250923,000000,3.26,3.38,3.26,3.35,2546298,0
+NAT.US,D,20250924,000000,3.35,3.36,3.29,3.3,1809957,0
+NAT.US,D,20250925,000000,3.3,3.3,3.19,3.21,1838057,0
+NAT.US,D,20250926,000000,3.22,3.23,3.18,3.2,2066812,0
+NAT.US,D,20250929,000000,3.22,3.22,3.0614,3.08,2897585,0
+NAT.US,D,20250930,000000,3.115,3.185,3.08,3.14,2977782,0
+NAT.US,D,20251001,000000,3.15,3.37,3.13,3.35,7778852,0
+NAT.US,D,20251002,000000,3.34,3.37,3.2712,3.33,4088085,0
+NAT.US,D,20251003,000000,3.35,3.36,3.285,3.33,4180875,0
+NAT.US,D,20251006,000000,3.34,3.36,3.28,3.29,1780721,0
+NAT.US,D,20251007,000000,3.27,3.27,3.19,3.24,2756316,0
+NAT.US,D,20251008,000000,3.25,3.26,3.19,3.24,2223398,0
+NAT.US,D,20251009,000000,3.26,3.35,3.25,3.3,2598795,0
+NAT.US,D,20251010,000000,3.29,3.33,3.205,3.22,2219767,0
+NAT.US,D,20251013,000000,3.21,3.26,3.19,3.23,2458646,0
+NAT.US,D,20251014,000000,3.155,3.21,3.1,3.18,3444524,0
+NAT.US,D,20251015,000000,3.21,3.29,3.21,3.26,1956944,0
+NAT.US,D,20251016,000000,3.29,3.44,3.29,3.38,4350027,0
+NAT.US,D,20251017,000000,3.34,3.53,3.33,3.48,3669944,0
+NAT.US,D,20251020,000000,3.51,3.59,3.5,3.54,2785051,0
+NAT.US,D,20251021,000000,3.5083,3.53,3.45,3.47,2769017,0
+NAT.US,D,20251022,000000,3.46,3.51,3.3849,3.51,2304343,0
+NAT.US,D,20251023,000000,3.55,3.62,3.54,3.55,2664657,0
+NAT.US,D,20251024,000000,3.53,3.6,3.53,3.57,2208149,0
+NAT.US,D,20251027,000000,3.57,3.5905,3.52,3.58,1914210,0
+NAT.US,D,20251028,000000,3.6,3.71,3.58,3.7,3447741,0
+NAT.US,D,20251029,000000,3.72,3.775,3.68,3.7,3475652,0
+NAT.US,D,20251030,000000,3.69,3.74,3.65,3.67,2704311,0
+NAT.US,D,20251031,000000,3.68,3.7,3.62,3.68,2390357,0
+NAT.US,D,20251103,000000,3.67,3.7,3.62,3.63,1710039,0
+NAT.US,D,20251104,000000,3.56,3.5754,3.5,3.52,1992583,0
+NAT.US,D,20251105,000000,3.51,3.58,3.5,3.57,1697056,0
+NAT.US,D,20251106,000000,3.58,3.64,3.55,3.59,1804459,0
+NAT.US,D,20251107,000000,3.575,3.59,3.53,3.56,1346188,0
+NAT.US,D,20251110,000000,3.58,3.66,3.57,3.65,1772103,0
+NAT.US,D,20251111,000000,3.63,3.66,3.58,3.63,1874573,0
+NAT.US,D,20251112,000000,3.65,3.68,3.62,3.67,1626990,0
+NAT.US,D,20251113,000000,3.675,3.75,3.66,3.7,2211873,0
+NAT.US,D,20251114,000000,3.67,3.72,3.59,3.72,1806744,0
+NAT.US,D,20251117,000000,3.715,3.83,3.682,3.82,5604424,0
+NAT.US,D,20251118,000000,3.8,3.93,3.76,3.9,6336236,0
+NAT.US,D,20251119,000000,3.86,3.88,3.74,3.77,2748967,0
+NAT.US,D,20251120,000000,3.8,3.89,3.715,3.73,2134720,0
+NAT.US,D,20251121,000000,3.76,3.86,3.69,3.85,2352902,0
+NAT.US,D,20251124,000000,3.82,3.86,3.75,3.81,2612111,0
+NAT.US,D,20251125,000000,3.77,3.8,3.74,3.76,2312479,0
+NAT.US,D,20251126,000000,3.75,3.78,3.71,3.76,2526407,0
+NAT.US,D,20251128,000000,3.79,3.81,3.61,3.64,3042914,0
+NAT.US,D,20251201,000000,3.65,3.685,3.6,3.65,3394004,0
+NAT.US,D,20251202,000000,3.63,3.69,3.54,3.67,3101685,0
+NAT.US,D,20251203,000000,3.72,3.7799,3.71,3.74,3285793,0
+NAT.US,D,20251204,000000,3.74,3.76,3.69,3.74,2899585,0
+NAT.US,D,20251205,000000,3.75,3.76,3.7,3.74,3534714,0
+NAT.US,D,20251208,000000,3.66,3.69,3.55,3.57,3653326,0
+NAT.US,D,20251209,000000,3.56,3.58,3.49,3.53,3126023,0
+NAT.US,D,20251210,000000,3.52,3.52,3.4,3.48,3961970,0
+NAT.US,D,20251211,000000,3.47,3.49,3.415,3.45,2526654,0
+NAT.US,D,20251212,000000,3.45,3.46,3.42,3.43,2169819,0
+NAT.US,D,20251215,000000,3.46,3.51,3.415,3.5,2962628,0
+NAT.US,D,20251216,000000,3.48,3.51,3.34,3.45,2993728,0
+NAT.US,D,20251217,000000,3.46,3.51,3.425,3.46,2377082,0
+NAT.US,D,20251218,000000,3.5,3.5,3.35,3.38,2324079,0
+NAT.US,D,20251219,000000,3.3832,3.44,3.35,3.37,3275978,0
+NAT.US,D,20251222,000000,3.48,3.57,3.415,3.42,3773979,0
+NAT.US,D,20251223,000000,3.412,3.43,3.37,3.38,2163327,0
+NAT.US,D,20251224,000000,3.38,3.405,3.325,3.39,1645169,0
+NAT.US,D,20251226,000000,3.4,3.46,3.38,3.43,1823332,0
+NAT.US,D,20251229,000000,3.43,3.51,3.424,3.48,2395471,0
+NAT.US,D,20251230,000000,3.49,3.49,3.405,3.42,2457776,0
+NAT.US,D,20251231,000000,3.43,3.46,3.4,3.44,1698310,0
+NAT.US,D,20260102,000000,3.45,3.45,3.36,3.37,2500191,0
+NAT.US,D,20260105,000000,3.43,3.51,3.4,3.41,3939542,0
+NAT.US,D,20260106,000000,3.435,3.525,3.41,3.45,3201901,0
+NAT.US,D,20260107,000000,3.51,3.76,3.51,3.76,5721766,0
+NAT.US,D,20260108,000000,3.76,3.91,3.73,3.9,4938878,0
+NAT.US,D,20260109,000000,3.86,3.93,3.8482,3.91,4191267,0
+NAT.US,D,20260112,000000,3.905,3.97,3.87,3.96,2719872,0
+NAT.US,D,20260113,000000,3.96,4.07,3.955,4.06,5031287,0
+NAT.US,D,20260114,000000,4.06,4.12,4.04,4.06,2752090,0
+NAT.US,D,20260115,000000,4.03,4.105,3.9437,4.09,3321248,0
+NAT.US,D,20260116,000000,4.11,4.19,4.0707,4.09,4753064,0
+NAT.US,D,20260120,000000,4.07,4.14,4.03,4.06,2345677,0
+NAT.US,D,20260121,000000,4.08,4.1199,3.96,4.09,2645779,0
+NAT.US,D,20260122,000000,4.089,4.09,3.9815,4.01,1659182,0
+NAT.US,D,20260123,000000,4.04,4.12,4.02,4.06,2431346,0
+NAT.US,D,20260126,000000,4.1,4.225,4.03,4.04,2296023,0
+NAT.US,D,20260127,000000,4.05,4.18,4.0468,4.1,2449593,0
+NAT.US,D,20260128,000000,4.17,4.215,4.1209,4.19,2802673,0
+NAT.US,D,20260129,000000,4.22,4.25,4.12,4.22,2436509,0
+NAT.US,D,20260130,000000,4.15,4.25,4.11,4.16,3098865,0
+NAT.US,D,20260202,000000,4.0604,4.21,4.01,4.18,2236399,0
+NAT.US,D,20260203,000000,4.19,4.245,4.12,4.24,2277234,0
+NAT.US,D,20260204,000000,4.2,4.24,4.15,4.16,2998481,0
+NAT.US,D,20260205,000000,4.16,4.25,4.15,4.17,2882811,0
+NAT.US,D,20260206,000000,4.16,4.29,4.15,4.26,2501275,0
+NAT.US,D,20260209,000000,4.23,4.29,4.21,4.25,1545240,0
+NAT.US,D,20260210,000000,4.28,4.38,4.27,4.32,2773189,0
+NAT.US,D,20260211,000000,4.36,4.52,4.33,4.5,3868799,0
+NAT.US,D,20260212,000000,4.51,4.53,4.43,4.46,3196563,0
+NAT.US,D,20260213,000000,4.49,4.57,4.47,4.54,2327542,0
+NAT.US,D,20260217,000000,4.5,4.65,4.46,4.62,2926713,0
+NAT.US,D,20260218,000000,4.65,4.79,4.65,4.73,3739128,0
diff --git a/daily/us/nyse stocks/2/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/nfj.us.txt b/daily/us/nyse stocks/2/nfj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b39b0fdb5d3cbeb7f912074c3dcd9a3c5576e399
--- /dev/null
+++ b/daily/us/nyse stocks/2/nfj.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFJ.US,D,20050225,000000,8.56311,8.57659,8.56311,8.56311,619844.51444898,0
+NFJ.US,D,20050228,000000,8.57206,8.57659,8.56311,8.56311,838968.40841183,0
+NFJ.US,D,20050301,000000,8.56669,8.56942,8.56311,8.56311,373652.33106612,0
+NFJ.US,D,20050302,000000,8.56669,8.56669,8.56311,8.56575,229021.41377704,0
+NFJ.US,D,20050303,000000,8.56311,8.57206,8.56311,8.56669,389654.75401005,0
+NFJ.US,D,20050304,000000,8.56575,8.56942,8.56311,8.56311,466766.69486324,0
+NFJ.US,D,20050307,000000,8.56311,8.56669,8.56311,8.56311,1674148.4448138,0
+NFJ.US,D,20050308,000000,8.56669,8.56669,8.56311,8.56311,923357.84373118,0
+NFJ.US,D,20050309,000000,8.56311,8.56575,8.524,8.524,1112515.3967449,0
+NFJ.US,D,20050310,000000,8.54869,8.54869,8.524,8.524,407402.79935071,0
+NFJ.US,D,20050311,000000,8.53615,8.53615,8.50722,8.52051,1084863.4645783,0
+NFJ.US,D,20050314,000000,8.524,8.524,8.50722,8.52212,239495.14815745,0
+NFJ.US,D,20050315,000000,8.51598,8.524,8.50722,8.51071,193806.53278274,0
+NFJ.US,D,20050316,000000,8.50722,8.52212,8.50722,8.50722,499948.37676202,0
+NFJ.US,D,20050317,000000,8.50722,8.51071,8.50722,8.51071,445523.1600546,0
+NFJ.US,D,20050318,000000,8.51071,8.51071,8.50722,8.50722,480155.4594709,0
+NFJ.US,D,20050321,000000,8.50722,8.51071,8.50722,8.50722,710917.18980153,0
+NFJ.US,D,20050322,000000,8.50722,8.53276,8.50722,8.50722,672800.01260354,0
+NFJ.US,D,20050323,000000,8.50722,8.51071,8.50722,8.50722,1702674.7799317,0
+NFJ.US,D,20050324,000000,8.50722,8.51071,8.50722,8.50722,967298.71437189,0
+NFJ.US,D,20050328,000000,8.50722,8.52212,8.50722,8.50722,1411955.9608242,0
+NFJ.US,D,20050329,000000,8.50722,8.51071,8.50722,8.50722,825579.64380418,0
+NFJ.US,D,20050330,000000,8.50722,8.51071,8.50722,8.50722,1341533.627016,0
+NFJ.US,D,20050331,000000,8.50722,8.51071,8.50722,8.51071,527307.42638671,0
+NFJ.US,D,20050401,000000,8.50722,8.51071,8.50722,8.50722,401294.71271509,0
+NFJ.US,D,20050404,000000,8.50722,8.51071,8.50722,8.50722,538366.925851,0
+NFJ.US,D,20050405,000000,8.50722,8.51071,8.50722,8.50722,463855.90931051,0
+NFJ.US,D,20050406,000000,8.50722,8.51071,8.50722,8.50722,362880.40830062,0
+NFJ.US,D,20050407,000000,8.50722,8.51071,8.50722,8.50722,336987.89372292,0
+NFJ.US,D,20050408,000000,8.50722,8.51071,8.50722,8.51071,335531.97036224,0
+NFJ.US,D,20050411,000000,8.50722,8.51071,8.50722,8.50722,701323.16421559,0
+NFJ.US,D,20050412,000000,8.50722,8.51071,8.49572,8.50722,687064.24133114,0
+NFJ.US,D,20050413,000000,8.50722,8.51071,8.50722,8.50722,661456.11994633,0
+NFJ.US,D,20050414,000000,8.47452,8.47895,8.38887,8.38887,1051105.5681132,0
+NFJ.US,D,20050415,000000,8.38887,8.39056,8.30547,8.3098,698121.61845817,0
+NFJ.US,D,20050418,000000,8.30547,8.3098,8.30547,8.30547,376564.17778748,0
+NFJ.US,D,20050419,000000,8.27154,8.27343,8.25326,8.25684,248230.68832154,0
+NFJ.US,D,20050420,000000,8.25326,8.25684,8.25326,8.25326,332322.99642441,0
+NFJ.US,D,20050421,000000,8.25326,8.25684,8.20265,8.2069,372198.5300427,0
+NFJ.US,D,20050422,000000,8.20265,8.2069,8.13433,8.13433,458918.29167404,0
+NFJ.US,D,20050425,000000,8.13433,8.25938,8.13433,8.14715,450765.33308795,0
+NFJ.US,D,20050426,000000,8.16779,8.1856,8.08392,8.08627,486276.28013009,0
+NFJ.US,D,20050427,000000,8.05206,8.20265,8.05206,8.19926,422251.73199357,0
+NFJ.US,D,20050428,000000,8.19926,8.19926,7.87933,7.98949,400131.67189634,0
+NFJ.US,D,20050429,000000,8.03209,8.03209,7.86227,7.96536,312248.86944628,0
+NFJ.US,D,20050502,000000,7.96536,7.99628,7.87933,7.93145,290429.12007141,0
+NFJ.US,D,20050503,000000,7.91438,7.93511,7.7768,7.81346,429233.16041188,0
+NFJ.US,D,20050504,000000,7.81346,7.98186,7.81346,7.9452,386453.20825263,0
+NFJ.US,D,20050505,000000,7.94181,7.97036,7.88338,7.89479,260446.86159278,0
+NFJ.US,D,20050506,000000,7.93145,8.01465,7.89658,7.99939,238909.38307356,0
+NFJ.US,D,20050509,000000,8.03209,8.03944,7.95275,7.96536,294790.52314168,0
+NFJ.US,D,20050510,000000,7.96188,7.99628,7.88338,7.89658,600629.93406134,0
+NFJ.US,D,20050511,000000,7.91015,7.92324,7.86227,7.91015,466191.54146566,0
+NFJ.US,D,20050512,000000,7.93145,7.9452,7.86227,7.89234,289543.04426517,0
+NFJ.US,D,20050513,000000,7.84531,7.89658,7.83466,7.89479,334656.5062423,0
+NFJ.US,D,20050516,000000,7.89479,7.89658,7.81092,7.83946,420794.74746426,0
+NFJ.US,D,20050517,000000,7.86227,8.09212,7.86227,8.06385,611399.73448958,0
+NFJ.US,D,20050518,000000,8.08392,8.20265,8.04783,8.18815,495583.79018587,0
+NFJ.US,D,20050519,000000,8.18815,8.2477,8.11831,8.24007,397224.06984951,0
+NFJ.US,D,20050520,000000,8.24007,8.25326,8.17796,8.21971,344261.14351454,0
+NFJ.US,D,20050523,000000,8.20265,8.25128,8.17193,8.21378,556691.18575788,0
+NFJ.US,D,20050524,000000,8.23677,8.27154,8.21538,8.21538,501109.2952435,0
+NFJ.US,D,20050525,000000,8.2069,8.22989,8.08392,8.11058,683285.41983887,0
+NFJ.US,D,20050526,000000,8.1072,8.19164,8.1072,8.14385,389073.23360068,0
+NFJ.US,D,20050527,000000,8.14037,8.25128,8.08392,8.25128,355894.73520779,0
+NFJ.US,D,20050531,000000,8.18815,8.22575,8.14037,8.22575,463275.45006978,0
+NFJ.US,D,20050601,000000,8.21971,8.2477,8.18815,8.21029,400131.67189634,0
+NFJ.US,D,20050602,000000,8.1856,8.29765,8.1856,8.23677,413230.73746795,0
+NFJ.US,D,20050603,000000,8.27154,8.32459,8.21538,8.27154,380056.48374958,0
+NFJ.US,D,20050606,000000,8.25938,8.25938,8.18315,8.18815,437375.50731166,0
+NFJ.US,D,20050607,000000,8.23677,8.2477,8.17796,8.20265,436211.40532429,0
+NFJ.US,D,20050608,000000,8.21029,8.29765,8.20265,8.26984,345720.25038111,0
+NFJ.US,D,20050609,000000,8.26372,8.33939,8.26372,8.30547,304095.91086019,0
+NFJ.US,D,20050610,000000,8.30547,8.33939,8.2477,8.32714,282272.97797943,0
+NFJ.US,D,20050613,000000,8.32714,8.33939,8.23328,8.28983,399550.15148698,0
+NFJ.US,D,20050614,000000,8.27154,8.33591,8.25128,8.3115,384709.70819315,0
+NFJ.US,D,20050615,000000,8.12246,8.1643,8.08882,8.14385,511588.33546705,0
+NFJ.US,D,20050616,000000,8.11058,8.1643,8.00627,8.04462,611984.43840484,0
+NFJ.US,D,20050617,000000,8.07969,8.09212,8.03209,8.08392,455421.74103741,0
+NFJ.US,D,20050620,000000,8.06385,8.07969,7.97696,7.9928,498783.21360602,0
+NFJ.US,D,20050621,000000,7.9928,7.9928,7.92324,7.97036,740608.68807547,0
+NFJ.US,D,20050622,000000,7.97696,8.01465,7.93511,7.9795,656506.82945492,0
+NFJ.US,D,20050623,000000,7.97696,7.98186,7.92324,7.9452,435632.00725219,0
+NFJ.US,D,20050624,000000,7.9387,7.95275,7.86482,7.91438,572986.49124375,0
+NFJ.US,D,20050627,000000,7.88338,7.91015,7.79386,7.81826,852645.81088692,0
+NFJ.US,D,20050628,000000,7.82732,7.91438,7.72884,7.84531,912296.22192962,0
+NFJ.US,D,20050629,000000,7.84531,8.01032,7.84531,7.98186,533993.84992582,0
+NFJ.US,D,20050630,000000,8.0204,8.02455,7.93511,7.99939,495874.55039055,0
+NFJ.US,D,20050701,000000,7.98949,8.11313,7.98619,8.07543,270341.19790108,0
+NFJ.US,D,20050705,000000,8.06875,8.09861,8.01032,8.04783,289844.41615615,0
+NFJ.US,D,20050706,000000,8.01795,8.04783,8.01032,8.0204,346002.52123675,0
+NFJ.US,D,20050707,000000,8.01032,8.09861,7.95764,8.06385,430389.83421883,0
+NFJ.US,D,20050708,000000,8.08392,8.12925,7.98186,8.07969,682404.64987579,0
+NFJ.US,D,20050711,000000,8.07969,8.13433,8.04783,8.08392,558147.10911856,0
+NFJ.US,D,20050712,000000,8.09861,8.1643,8.08392,8.13622,512459.55491248,0
+NFJ.US,D,20050713,000000,8.15836,8.16779,8.13433,8.14037,372783.23395796,0
+NFJ.US,D,20050714,000000,8.1643,8.19502,8.08392,8.10295,517117.02403057,0
+NFJ.US,D,20050715,000000,8.09861,8.12246,8.04783,8.12246,387619.43257726,0
+NFJ.US,D,20050718,000000,8.16081,8.16081,8.06385,8.1072,501109.2952435,0
+NFJ.US,D,20050719,000000,8.10295,8.12764,8.08392,8.10295,539523.59965796,0
+NFJ.US,D,20050720,000000,8.10295,8.11058,8.07214,8.10295,499654.43305145,0
+NFJ.US,D,20050721,000000,8.1072,8.14037,8.06875,8.1072,434763.97131265,0
+NFJ.US,D,20050722,000000,8.11313,8.12086,8.05792,8.08882,360259.32178394,0
+NFJ.US,D,20050725,000000,8.08392,8.08882,7.98186,7.99628,566300.06770465,0
+NFJ.US,D,20050726,000000,8.00627,8.0287,7.93511,7.9452,774656.28357652,0
+NFJ.US,D,20050727,000000,7.9452,8.06385,7.9452,8.03209,440292.65987618,0
+NFJ.US,D,20050728,000000,8.03209,8.08392,8.01465,8.07969,492964.82600645,0
+NFJ.US,D,20050729,000000,8.05206,8.14715,8.03209,8.12086,445238.76686169,0
+NFJ.US,D,20050801,000000,8.09561,8.14385,8.03615,8.07214,467065.94441697,0
+NFJ.US,D,20050802,000000,8.06875,8.11313,8.03209,8.08627,485682.02569716,0
+NFJ.US,D,20050803,000000,8.07214,8.08392,7.99939,8.0204,512753.49862305,0
+NFJ.US,D,20050804,000000,7.99628,8.03615,7.99628,8.03615,687064.24133114,0
+NFJ.US,D,20050805,000000,7.99939,8.04783,7.99628,8.00627,663201.74234307,0
+NFJ.US,D,20050808,000000,8.01795,8.0204,7.96536,7.98186,496458.19313718,0
+NFJ.US,D,20050809,000000,7.9795,8.0287,7.9795,8.01795,453386.41960462,0
+NFJ.US,D,20050810,000000,8.04462,8.07214,7.98186,7.99628,616351.14731825,0
+NFJ.US,D,20050811,000000,8.01465,8.03944,7.98619,8.03944,522063.13101609,0
+NFJ.US,D,20050812,000000,8.04783,8.07214,7.98619,8.0204,438834.61417823,0
+NFJ.US,D,20050815,000000,8.01465,8.03944,7.99628,8.0287,408283.5693138,0
+NFJ.US,D,20050816,000000,8.01795,8.01795,7.93145,7.95275,667269.20170276,0
+NFJ.US,D,20050817,000000,7.9387,7.9795,7.93145,7.94775,582302.49064857,0
+NFJ.US,D,20050818,000000,7.92174,7.96536,7.91015,7.92749,581135.20515531,0
+NFJ.US,D,20050819,000000,7.94775,8.00363,7.88338,7.99628,586952.53158626,0
+NFJ.US,D,20050822,000000,8.02455,8.06037,7.97036,8.01795,443776.47648923,0
+NFJ.US,D,20050823,000000,8.00363,8.00363,7.91759,7.9452,621588.01450845,0
+NFJ.US,D,20050824,000000,7.91759,7.95275,7.90308,7.93145,627695.03997545,0
+NFJ.US,D,20050825,000000,7.91438,7.9795,7.89658,7.9452,720818.95429025,0
+NFJ.US,D,20050826,000000,7.94943,7.96536,7.85332,7.96536,495583.79018587,0
+NFJ.US,D,20050829,000000,7.94775,7.98186,7.89875,7.9387,471137.64845118,0
+NFJ.US,D,20050830,000000,7.89234,7.94943,7.87933,7.91015,565719.60846391,0
+NFJ.US,D,20050831,000000,7.92174,7.93145,7.89658,7.92174,496458.19313718,0
+NFJ.US,D,20050901,000000,7.91759,7.9795,7.91759,7.95764,471724.4747037,0
+NFJ.US,D,20050902,000000,7.95764,8.04462,7.94775,8.03944,396061.02903076,0
+NFJ.US,D,20050906,000000,8.04462,8.05631,7.96188,7.98949,514787.75888721,0
+NFJ.US,D,20050907,000000,7.97452,8.06875,7.94775,8.06385,471428.40865586,0
+NFJ.US,D,20050908,000000,8.04783,8.10295,8.00363,8.03209,541559.98225937,0
+NFJ.US,D,20050909,000000,8.03209,8.08882,8.01032,8.08882,556984.06829982,0
+NFJ.US,D,20050912,000000,8.09561,8.09561,8.00363,8.04462,584917.21015347,0
+NFJ.US,D,20050913,000000,8.0287,8.03209,7.97452,7.98619,694912.64452035,0
+NFJ.US,D,20050914,000000,7.9928,7.99628,7.93511,7.96188,650397.68165067,0
+NFJ.US,D,20050915,000000,7.96188,7.98619,7.89234,7.92749,639045.29964443,0
+NFJ.US,D,20050916,000000,7.93145,7.94775,7.87933,7.9452,617807.07067894,0
+NFJ.US,D,20050919,000000,7.9387,7.96536,7.86227,7.87698,772917.02819157,0
+NFJ.US,D,20050920,000000,7.86482,7.92324,7.84531,7.84531,698704.20003617,0
+NFJ.US,D,20050921,000000,7.87933,7.89658,7.78341,7.84183,834902.01022078,0
+NFJ.US,D,20050922,000000,7.84531,7.89234,7.79386,7.89234,613731.12197021,0
+NFJ.US,D,20050923,000000,7.70725,7.70725,7.50408,7.60406,1139576.2579845,0
+NFJ.US,D,20050926,000000,7.62188,7.62885,7.39063,7.49278,1531266.3334273,0
+NFJ.US,D,20050927,000000,7.42908,7.48439,7.36037,7.46149,1566768.7911204,0
+NFJ.US,D,20050928,000000,7.50786,7.51973,7.41127,7.5119,869235.06008337,0
+NFJ.US,D,20050929,000000,7.47175,7.59436,7.47026,7.57232,789207.02783429,0
+NFJ.US,D,20050930,000000,7.63686,7.63686,7.52896,7.62885,597433.69414707,0
+NFJ.US,D,20051003,000000,7.63215,7.82402,7.57608,7.80122,1612749.2278684,0
+NFJ.US,D,20051004,000000,7.79386,7.97036,7.72884,7.83466,1438731.3677023,0
+NFJ.US,D,20051005,000000,7.7768,7.96536,7.75975,7.86227,1420098.307724,0
+NFJ.US,D,20051006,000000,7.86227,7.97696,7.82732,7.86227,1366555.983317,0
+NFJ.US,D,20051007,000000,7.83466,7.86227,7.6248,7.6641,697832.98059075,0
+NFJ.US,D,20051010,000000,7.64874,7.67371,7.55572,7.59436,425732.36510074,0
+NFJ.US,D,20051011,000000,7.58098,7.71838,7.53311,7.68021,935000.9859421,0
+NFJ.US,D,20051012,000000,7.59182,7.6641,7.52896,7.57608,598016.27572508,0
+NFJ.US,D,20051013,000000,7.5119,7.55572,7.40287,7.42606,815392.42495393,0
+NFJ.US,D,20051014,000000,7.38732,7.43284,7.28574,7.42606,962349.42388049,0
+NFJ.US,D,20051017,000000,7.40825,7.47648,7.34427,7.35434,733335.43828385,0
+NFJ.US,D,20051018,000000,7.35434,7.365,7.25916,7.33974,775823.56906978,0
+NFJ.US,D,20051019,000000,7.25116,7.2979,7.22364,7.2979,838096.12779779,0
+NFJ.US,D,20051020,000000,7.27434,7.31515,7.17087,7.2063,722855.33689166,0
+NFJ.US,D,20051021,000000,7.21092,7.2979,7.2063,7.2291,721693.35724155,0
+NFJ.US,D,20051024,000000,7.23438,7.28197,7.21619,7.28197,820343.83778261,0
+NFJ.US,D,20051025,000000,7.23957,7.26699,7.11244,7.22675,1194865.2659569,0
+NFJ.US,D,20051026,000000,7.22675,7.35434,7.16361,7.3274,1141904.4619591,0
+NFJ.US,D,20051027,000000,7.34427,7.36037,7.24729,7.33277,822091.5825166,0
+NFJ.US,D,20051028,000000,7.36735,7.41127,7.28951,7.40825,677462.78756478,0
+NFJ.US,D,20051031,000000,7.33277,7.43284,7.33277,7.43284,741191.26965347,0
+NFJ.US,D,20051101,000000,7.45377,7.46149,7.32418,7.38441,722274.87765092,0
+NFJ.US,D,20051102,000000,7.46403,7.46403,7.35651,7.43284,855554.47410239,0
+NFJ.US,D,20051103,000000,7.45377,7.51973,7.41974,7.51973,840707.66379679,0
+NFJ.US,D,20051104,000000,7.56844,7.61924,7.53773,7.61924,729552.37211706,0
+NFJ.US,D,20051107,000000,7.64874,7.72648,7.50786,7.72648,728966.60703318,0
+NFJ.US,D,20051108,000000,7.70725,7.70725,7.49551,7.49551,794737.83873507,0
+NFJ.US,D,20051109,000000,7.61123,7.61123,7.50786,7.54009,668443.91537643,0
+NFJ.US,D,20051110,000000,7.50408,7.55281,7.49278,7.52896,649806.61072363,0
+NFJ.US,D,20051111,000000,7.51586,7.57071,7.4891,7.55281,683285.41983887,0
+NFJ.US,D,20051114,000000,7.55958,7.57608,7.45763,7.50408,801711.83897296,0
+NFJ.US,D,20051115,000000,7.47648,7.50786,7.39891,7.47026,1010663.3704464,0
+NFJ.US,D,20051116,000000,7.42351,7.45377,7.28574,7.30308,1186423.6695033,0
+NFJ.US,D,20051117,000000,7.33277,7.38732,7.20187,7.25483,1240845.7027049,0
+NFJ.US,D,20051118,000000,7.25116,7.34736,7.2373,7.31515,1104658.5042066,0
+NFJ.US,D,20051121,000000,7.34427,7.34427,7.18821,7.26322,1251314.1312422,0
+NFJ.US,D,20051122,000000,7.21619,7.23957,7.11687,7.18208,1912483.7356583,0
+NFJ.US,D,20051123,000000,7.14599,7.31515,7.14599,7.31515,1317377.1843174,0
+NFJ.US,D,20051125,000000,7.36037,7.42606,7.31515,7.39524,445523.1600546,0
+NFJ.US,D,20051128,000000,7.42908,7.43284,7.31515,7.38441,1113089.4889738,0
+NFJ.US,D,20051129,000000,7.3812,7.41974,7.32418,7.36735,1285660.9762969,0
+NFJ.US,D,20051130,000000,7.34887,7.37037,7.25483,7.33974,1501589.6915141,0
+NFJ.US,D,20051201,000000,7.31515,7.34887,7.27745,7.31515,1214073.4793327,0
+NFJ.US,D,20051202,000000,7.29554,7.40287,7.28574,7.38441,1041803.3639006,0
+NFJ.US,D,20051205,000000,7.39891,7.42606,7.33277,7.36735,845371.49992667,0
+NFJ.US,D,20051206,000000,7.365,7.38441,7.28574,7.33277,1379652.9265512,0
+NFJ.US,D,20051207,000000,7.31515,7.36735,7.27048,7.32418,1273439.4971825,0
+NFJ.US,D,20051208,000000,7.30667,7.34887,7.27048,7.34427,1035103.1451693,0
+NFJ.US,D,20051209,000000,7.365,7.36735,7.27434,7.31515,1072930.6233313,0
+NFJ.US,D,20051212,000000,7.28951,7.31515,7.21619,7.25116,1324949.6836627,0
+NFJ.US,D,20051213,000000,7.24729,7.26699,7.20187,7.24729,1416035.0930388,0
+NFJ.US,D,20051214,000000,7.26143,7.29262,7.21092,7.24729,1510022.7986187,0
+NFJ.US,D,20051215,000000,7.25116,7.26143,7.15033,7.18594,1557452.7917156,0
+NFJ.US,D,20051216,000000,7.16814,7.24729,7.16814,7.24258,1404967.1042255,0
+NFJ.US,D,20051219,000000,7.21092,7.28951,7.11687,7.14335,1693938.1785989,0
+NFJ.US,D,20051220,000000,7.14335,7.18594,7.04752,7.08596,1714306.2492876,0
+NFJ.US,D,20051221,000000,7.0755,7.17926,7.01614,7.08596,2229686.1402706,0
+NFJ.US,D,20051222,000000,7.10293,7.29262,7.09623,7.27434,2080396.6926947,0
+NFJ.US,D,20051223,000000,7.22005,7.31515,7.19283,7.31515,1528062.6653326,0
+NFJ.US,D,20051227,000000,7.31967,7.34427,7.22005,7.2373,2067882.3310384,0
+NFJ.US,D,20051228,000000,7.05119,7.08596,6.98353,7.04752,2529415.3422173,0
+NFJ.US,D,20051229,000000,7.01039,7.04309,6.93678,6.98494,3327349.4208666,0
+NFJ.US,D,20051230,000000,6.97175,7.12148,6.92821,7.12148,3171373.5497517,0
+NFJ.US,D,20060103,000000,7.10518,7.30845,7.10293,7.30845,1031611.9003758,0
+NFJ.US,D,20060104,000000,7.33653,7.40287,7.27434,7.38441,932091.261558,0
+NFJ.US,D,20060105,000000,7.38441,7.38441,7.31515,7.3274,858461.0149806,0
+NFJ.US,D,20060106,000000,7.36037,7.39891,7.31967,7.38732,938490.1083983,0
+NFJ.US,D,20060109,000000,7.41127,7.55572,7.40825,7.55572,2320475.4835988,0
+NFJ.US,D,20060110,000000,7.54009,7.60802,7.4891,7.58419,1857485.4878906,0
+NFJ.US,D,20060111,000000,7.58419,7.67606,7.55572,7.59748,1714022.9172634,0
+NFJ.US,D,20060112,000000,7.56844,7.66891,7.55281,7.62188,1619442.0184193,0
+NFJ.US,D,20060113,000000,7.63931,7.63931,7.55281,7.57232,598886.43400187,0
+NFJ.US,D,20060117,000000,7.59182,7.59748,7.4891,7.58419,901822.48754921,0
+NFJ.US,D,20060118,000000,7.58098,7.58098,7.44981,7.46403,724603.08162565,0
+NFJ.US,D,20060119,000000,7.48439,7.58098,7.48109,7.52896,666105.09971539,0
+NFJ.US,D,20060120,000000,7.57608,7.58796,7.49278,7.51586,747593.29999967,0
+NFJ.US,D,20060123,000000,7.51586,7.62885,7.49278,7.61623,874762.68747825,0
+NFJ.US,D,20060124,000000,7.61924,7.6641,7.58419,7.59182,904444.63523452,0
+NFJ.US,D,20060125,000000,7.55572,7.64252,7.55572,7.59182,848856.37770835,0
+NFJ.US,D,20060126,000000,7.60097,7.63215,7.57608,7.59748,722855.33689166,0
+NFJ.US,D,20060127,000000,7.59182,7.63215,7.57232,7.59748,795023.29309659,0
+NFJ.US,D,20060130,000000,7.59182,7.6248,7.59182,7.61924,798805.29809475,0
+NFJ.US,D,20060131,000000,7.60802,7.63931,7.57608,7.58419,1054308.1750392,0
+NFJ.US,D,20060201,000000,7.54875,7.55958,7.50164,7.52049,1127639.1720629,0
+NFJ.US,D,20060202,000000,7.53773,7.59182,7.52049,7.58796,659709.43638097,0
+NFJ.US,D,20060203,000000,7.57071,7.61123,7.5644,7.59182,757777.33534402,0
+NFJ.US,D,20060206,000000,7.61123,7.64553,7.59748,7.60406,608198.18873216,0
+NFJ.US,D,20060207,000000,7.60802,7.64874,7.57071,7.59748,714709.80648599,0
+NFJ.US,D,20060208,000000,7.57608,7.63931,7.5644,7.63686,683570.87420041,0
+NFJ.US,D,20060209,000000,7.60406,7.67371,7.60406,7.63215,622747.8718213,0
+NFJ.US,D,20060210,000000,7.65608,7.70255,7.61924,7.70255,700161.18456548,0
+NFJ.US,D,20060213,000000,7.70725,7.70725,7.59748,7.63686,833151.08198089,0
+NFJ.US,D,20060214,000000,7.62188,7.68502,7.62188,7.66891,745843.43292842,0
+NFJ.US,D,20060215,000000,7.67371,7.68803,7.61924,7.6641,771745.49802379,0
+NFJ.US,D,20060216,000000,7.6641,7.74919,7.64874,7.73864,720527.13291693,0
+NFJ.US,D,20060217,000000,7.74589,7.75975,7.6984,7.70725,580845.50611926,0
+NFJ.US,D,20060221,000000,7.70886,7.7768,7.70725,7.74589,865450.93274795,0
+NFJ.US,D,20060222,000000,7.77925,7.84531,7.75155,7.79386,870975.37663694,0
+NFJ.US,D,20060223,000000,7.80122,7.80122,7.72884,7.74269,1045577.9407183,0
+NFJ.US,D,20060224,000000,7.74919,7.80122,7.74269,7.79386,602957.07686744,0
+NFJ.US,D,20060227,000000,7.78896,7.85492,7.78341,7.79877,906772.83920926,0
+NFJ.US,D,20060228,000000,7.85332,7.85492,7.76946,7.84531,835186.40341368,0
+NFJ.US,D,20060301,000000,7.87208,7.9387,7.85898,7.89234,749042.85634857,0
+NFJ.US,D,20060302,000000,7.89234,7.89875,7.82402,7.85492,588117.69474225,0
+NFJ.US,D,20060303,000000,7.84927,7.90308,7.80706,7.90308,690552.30261872,0
+NFJ.US,D,20060306,000000,7.90308,7.94181,7.80706,7.82732,693465.21050871,0
+NFJ.US,D,20060307,000000,7.82402,7.85492,7.78576,7.85332,661166.42091028,0
+NFJ.US,D,20060308,000000,7.84183,7.90619,7.82402,7.86784,664942.05889666,0
+NFJ.US,D,20060309,000000,7.86784,7.87208,7.82402,7.83466,583462.34796142,0
+NFJ.US,D,20060310,000000,7.82732,7.86784,7.82165,7.86784,503437.49921823,0
+NFJ.US,D,20060313,000000,7.89234,7.91015,7.85332,7.86227,528466.22253093,0
+NFJ.US,D,20060314,000000,7.88669,7.9387,7.85492,7.89479,532828.68676982,0
+NFJ.US,D,20060315,000000,7.90619,7.95764,7.89479,7.90619,757777.33534402,0
+NFJ.US,D,20060316,000000,7.94775,7.9795,7.88669,7.88669,724015.1942045,0
+NFJ.US,D,20060317,000000,7.89658,7.91759,7.88669,7.90619,523809.81458146,0
+NFJ.US,D,20060320,000000,7.91759,7.94775,7.90308,7.90308,618089.34153457,0
+NFJ.US,D,20060321,000000,7.91015,7.94943,7.88338,7.88338,827617.08757422,0
+NFJ.US,D,20060322,000000,7.88669,7.89658,7.87208,7.88669,759520.83540349,0
+NFJ.US,D,20060323,000000,7.75155,7.78576,7.68502,7.7048,859049.96357038,0
+NFJ.US,D,20060324,000000,7.72243,7.76946,7.71443,7.75155,583462.34796142,0
+NFJ.US,D,20060327,000000,7.76946,7.76946,7.62885,7.64252,647772.35045947,0
+NFJ.US,D,20060328,000000,7.61924,7.62885,7.54009,7.55958,989708.47350517,0
+NFJ.US,D,20060329,000000,7.55958,7.6641,7.54875,7.64874,900656.26322458,0
+NFJ.US,D,20060330,000000,7.63215,7.68502,7.60406,7.68502,636419.96845323,0
+NFJ.US,D,20060331,000000,7.71838,7.74589,7.68502,7.74269,724894.90299897,0
+NFJ.US,D,20060403,000000,7.7768,7.94775,7.76946,7.85332,1660478.470519,0
+NFJ.US,D,20060404,000000,7.85332,7.90308,7.83466,7.86227,1351715.5400231,0
+NFJ.US,D,20060405,000000,7.84531,7.89479,7.81346,7.83466,1051693.4555344,0
+NFJ.US,D,20060406,000000,7.83043,7.88669,7.81826,7.85332,1148885.8903775,0
+NFJ.US,D,20060407,000000,7.82732,7.88669,7.7048,7.73298,548548.8388581,0
+NFJ.US,D,20060410,000000,7.74269,7.74269,7.61924,7.64553,680075.38473242,0
+NFJ.US,D,20060411,000000,7.63215,7.65608,7.59182,7.60802,517117.02403057,0
+NFJ.US,D,20060412,000000,7.62885,7.62885,7.55572,7.60097,602672.68367454,0
+NFJ.US,D,20060413,000000,7.62188,7.62188,7.54875,7.58419,563968.68022403,0
+NFJ.US,D,20060417,000000,7.60097,7.60097,7.4891,7.52049,632352.50909354,0
+NFJ.US,D,20060418,000000,7.54244,7.62188,7.47648,7.60802,854971.89252439,0
+NFJ.US,D,20060419,000000,7.59182,7.60802,7.50408,7.57071,750213.32534772,0
+NFJ.US,D,20060420,000000,7.58098,7.58419,7.53773,7.57232,585792.67427341,0
+NFJ.US,D,20060421,000000,7.57232,7.58419,7.54244,7.58098,413230.73746795,0
+NFJ.US,D,20060424,000000,7.58098,7.58098,7.54009,7.56844,506054.34106038,0
+NFJ.US,D,20060425,000000,7.53773,7.55572,7.49768,7.51586,749622.25442068,0
+NFJ.US,D,20060426,000000,7.54009,7.56844,7.51973,7.5644,697832.98059075,0
+NFJ.US,D,20060427,000000,7.5644,7.5644,7.50408,7.55281,657666.68676778,0
+NFJ.US,D,20060428,000000,7.5644,7.59182,7.54244,7.59182,465611.08222492,0
+NFJ.US,D,20060501,000000,7.61123,7.61623,7.53311,7.56844,505187.36628948,0
+NFJ.US,D,20060502,000000,7.59182,7.59748,7.55572,7.57232,616645.09102883,0
+NFJ.US,D,20060503,000000,7.58419,7.60097,7.55572,7.57071,615766.443403,0
+NFJ.US,D,20060504,000000,7.59748,7.59748,7.54009,7.58796,568329.02212566,0
+NFJ.US,D,20060505,000000,7.60802,7.61623,7.57232,7.60802,640503.34534237,0
+NFJ.US,D,20060508,000000,7.61123,7.64252,7.60097,7.64252,728966.60703318,0
+NFJ.US,D,20060509,000000,7.64874,7.67606,7.62885,7.6608,572401.78732849,0
+NFJ.US,D,20060510,000000,7.67371,7.68502,7.60802,7.63215,744686.75912146,0
+NFJ.US,D,20060511,000000,7.63686,7.64553,7.54244,7.58419,691714.28226882,0
+NFJ.US,D,20060512,000000,7.58419,7.58419,7.51586,7.54244,610525.33153827,0
+NFJ.US,D,20060515,000000,7.53311,7.53311,7.45377,7.47175,648947.06413314,0
+NFJ.US,D,20060516,000000,7.47648,7.50408,7.44981,7.49768,845078.61738473,0
+NFJ.US,D,20060517,000000,7.48109,7.48439,7.34427,7.39524,933536.57323238,0
+NFJ.US,D,20060518,000000,7.48109,7.48109,7.39524,7.42351,697248.27667549,0
+NFJ.US,D,20060519,000000,7.46403,7.46403,7.40589,7.44595,540975.27834412,0
+NFJ.US,D,20060522,000000,7.44595,7.44595,7.36037,7.39524,580271.4138903,0
+NFJ.US,D,20060523,000000,7.40589,7.44595,7.37508,7.39891,767665.30464054,0
+NFJ.US,D,20060524,000000,7.44595,7.44595,7.34736,7.39063,662035.51801845,0
+NFJ.US,D,20060525,000000,7.37508,7.42908,7.37508,7.42908,797354.68057722,0
+NFJ.US,D,20060526,000000,7.46149,7.46789,7.44293,7.46789,453386.41960462,0
+NFJ.US,D,20060530,000000,7.46403,7.46789,7.38732,7.39524,496742.58633009,0
+NFJ.US,D,20060531,000000,7.40287,7.47026,7.39891,7.47026,625364.71366345,0
+NFJ.US,D,20060601,000000,7.48439,7.58419,7.47648,7.57608,790076.12494244,0
+NFJ.US,D,20060602,000000,7.59748,7.68803,7.59182,7.66891,694912.64452035,0
+NFJ.US,D,20060605,000000,7.6641,7.7048,7.63215,7.67606,802884.43030937,0
+NFJ.US,D,20060606,000000,7.68021,7.68021,7.59182,7.60802,566300.06770465,0
+NFJ.US,D,20060607,000000,7.63215,7.68974,7.59182,7.66636,778156.01771904,0
+NFJ.US,D,20060608,000000,7.66636,7.66636,7.52444,7.60802,789498.8492076,0
+NFJ.US,D,20060609,000000,7.6641,7.66636,7.60406,7.64553,626242.30012066,0
+NFJ.US,D,20060612,000000,7.6608,7.67606,7.62188,7.64874,713545.70449862,0
+NFJ.US,D,20060613,000000,7.63215,7.64553,7.56844,7.59748,658251.39068303,0
+NFJ.US,D,20060614,000000,7.61123,7.64874,7.59182,7.64874,618967.98916041,0
+NFJ.US,D,20060615,000000,7.64874,7.74919,7.64252,7.73298,855554.47410239,0
+NFJ.US,D,20060616,000000,7.72243,7.74269,7.6641,7.73864,456583.72068752,0
+NFJ.US,D,20060619,000000,7.7637,7.77351,7.67606,7.71838,608198.18873216,0
+NFJ.US,D,20060620,000000,7.74919,7.7655,7.71838,7.75654,601213.57680796,0
+NFJ.US,D,20060621,000000,7.75654,7.75654,7.68974,7.72884,857882.67807712,0
+NFJ.US,D,20060622,000000,7.53311,7.55281,7.46149,7.54009,657381.23240624,0
+NFJ.US,D,20060623,000000,7.52444,7.54009,7.46789,7.52049,607907.42852749,0
+NFJ.US,D,20060626,000000,7.53773,7.54875,7.46149,7.49551,657381.23240624,0
+NFJ.US,D,20060627,000000,7.49551,7.50164,7.45377,7.4891,717618.46970146,0
+NFJ.US,D,20060628,000000,7.50408,7.51586,7.46149,7.50786,641665.32499247,0
+NFJ.US,D,20060629,000000,7.51586,7.64874,7.51586,7.6248,788917.32879824,0
+NFJ.US,D,20060630,000000,7.64553,7.68021,7.62885,7.67371,557278.0120104,0
+NFJ.US,D,20060703,000000,7.68021,7.81346,7.67371,7.75155,969925.10673173,0
+NFJ.US,D,20060705,000000,7.73864,7.83043,7.71838,7.75654,1191957.6639101,0
+NFJ.US,D,20060706,000000,7.75654,7.78576,7.73864,7.75155,1376746.3856731,0
+NFJ.US,D,20060707,000000,7.74919,7.77351,7.72884,7.74919,1161694.1957444,0
+NFJ.US,D,20060710,000000,7.72648,7.73298,7.67606,7.7048,585792.67427341,0
+NFJ.US,D,20060711,000000,7.71443,7.73298,7.61924,7.73298,535745.83933432,0
+NFJ.US,D,20060712,000000,7.73298,7.73298,7.62188,7.64874,421664.90574105,0
+NFJ.US,D,20060713,000000,7.64874,7.64874,7.51973,7.56844,582302.49064857,0
+NFJ.US,D,20060714,000000,7.58098,7.58796,7.49551,7.51973,550871.73698968,0
+NFJ.US,D,20060717,000000,7.53773,7.54875,7.45763,7.49278,545631.68629359,0
+NFJ.US,D,20060718,000000,7.5119,7.52444,7.44981,7.50164,458918.29167404,0
+NFJ.US,D,20060719,000000,7.51586,7.63215,7.49768,7.60097,705688.81196037,0
+NFJ.US,D,20060720,000000,7.63215,7.63931,7.54244,7.54875,592198.94929414,0
+NFJ.US,D,20060721,000000,7.59182,7.59748,7.51973,7.59748,461821.64904636,0
+NFJ.US,D,20060724,000000,7.62885,7.62885,7.57232,7.6248,691428.82790729,0
+NFJ.US,D,20060725,000000,7.61924,7.64553,7.57071,7.58796,751952.58073267,0
+NFJ.US,D,20060726,000000,7.59748,7.6248,7.55572,7.6248,597718.08733997,0
+NFJ.US,D,20060727,000000,7.64553,7.67371,7.6248,7.67371,513625.77923711,0
+NFJ.US,D,20060728,000000,7.68974,7.75654,7.67371,7.74589,634681.77423691,0
+NFJ.US,D,20060731,000000,7.74919,7.74919,7.68974,7.71443,638754.53943975,0
+NFJ.US,D,20060801,000000,7.72243,7.73459,7.6641,7.73459,512167.73353917,0
+NFJ.US,D,20060802,000000,7.75975,7.81826,7.73459,7.80706,710049.153862,0
+NFJ.US,D,20060803,000000,7.76946,7.83946,7.75654,7.83946,537484.03355065,0
+NFJ.US,D,20060804,000000,7.85492,7.90308,7.84183,7.84531,465317.13851435,0
+NFJ.US,D,20060807,000000,7.87933,7.87933,7.77925,7.84531,614015.51516311,0
+NFJ.US,D,20060808,000000,7.87933,7.87933,7.82732,7.85492,593359.86777561,0
+NFJ.US,D,20060809,000000,7.86784,7.91015,7.86227,7.89234,893095.43673417,0
+NFJ.US,D,20060810,000000,7.89658,7.93145,7.86482,7.93145,552912.36426562,0
+NFJ.US,D,20060811,000000,7.93511,7.95764,7.87698,7.90619,642244.72306459,0
+NFJ.US,D,20060814,000000,7.94775,7.94943,7.90308,7.93511,617514.18813699,0
+NFJ.US,D,20060815,000000,7.97696,7.98949,7.94775,7.97452,764180.42685885,0
+NFJ.US,D,20060816,000000,7.9795,7.98619,7.94181,7.97452,588702.39865751,0
+NFJ.US,D,20060817,000000,7.97452,7.99939,7.9387,7.98186,731294.81100791,0
+NFJ.US,D,20060818,000000,7.98949,8.01032,7.96188,8.01032,697832.98059075,0
+NFJ.US,D,20060821,000000,8.01795,8.01795,7.94181,7.9928,658543.21205635,0
+NFJ.US,D,20060822,000000,8.00363,8.0287,7.98619,8.01032,741191.26965347,0
+NFJ.US,D,20060823,000000,8.01795,8.0287,7.98186,8.0287,828786.49540475,0
+NFJ.US,D,20060824,000000,8.0287,8.03944,7.98949,8.03944,836052.31701596,0
+NFJ.US,D,20060825,000000,8.05792,8.07969,8.03209,8.07969,712381.60251125,0
+NFJ.US,D,20060828,000000,8.09212,8.11313,8.03944,8.11058,821796.57763739,0
+NFJ.US,D,20060829,000000,8.11313,8.16081,8.07969,8.16081,908226.64023267,0
+NFJ.US,D,20060830,000000,8.16779,8.17796,8.13622,8.17796,711799.02093326,0
+NFJ.US,D,20060831,000000,8.17796,8.18815,8.15233,8.16081,723729.73984297,0
+NFJ.US,D,20060901,000000,8.1856,8.18815,8.13622,8.15233,743224.468749,0
+NFJ.US,D,20060905,000000,8.15836,8.19164,8.15497,8.18815,678039.002131,0
+NFJ.US,D,20060906,000000,8.18815,8.18815,8.04783,8.10295,815392.42495393,0
+NFJ.US,D,20060907,000000,8.06037,8.13433,8.04783,8.12925,681821.00712916,0
+NFJ.US,D,20060908,000000,8.15497,8.17533,8.11313,8.17193,599755.53111002,0
+NFJ.US,D,20060911,000000,8.1643,8.17796,8.12764,8.15497,588117.69474225,0
+NFJ.US,D,20060912,000000,8.17796,8.22989,8.16779,8.22989,796484.52230043,0
+NFJ.US,D,20060913,000000,8.2445,8.2477,8.17796,8.21378,698704.20003617,0
+NFJ.US,D,20060914,000000,8.22989,8.22989,8.15497,8.16081,704524.709973,0
+NFJ.US,D,20060915,000000,8.21029,8.21538,8.14715,8.1856,730422.53039386,0
+NFJ.US,D,20060918,000000,8.22989,8.22989,8.16081,8.20265,625078.19813329,0
+NFJ.US,D,20060919,000000,8.22575,8.22575,8.16081,8.21378,616351.14731825,0
+NFJ.US,D,20060920,000000,8.22989,8.25684,8.19926,8.22989,846535.60191404,0
+NFJ.US,D,20060921,000000,8.08627,8.08627,7.9928,8.0204,901240.96713984,0
+NFJ.US,D,20060922,000000,8.07214,8.09212,7.99628,8.07969,704524.709973,0
+NFJ.US,D,20060925,000000,8.10295,8.11313,8.06037,8.09861,753700.32546666,0
+NFJ.US,D,20060926,000000,8.13622,8.16081,8.11313,8.15836,953902.52158382,0
+NFJ.US,D,20060927,000000,8.17533,8.1856,8.14037,8.16081,717321.34248499,0
+NFJ.US,D,20060928,000000,8.1643,8.21971,8.16081,8.21971,619844.51444898,0
+NFJ.US,D,20060929,000000,8.2477,8.25128,8.19926,8.2477,831687.7304398,0
+NFJ.US,D,20061002,000000,8.25326,8.282,8.17193,8.282,1223085.9845094,0
+NFJ.US,D,20061003,000000,8.27154,8.27766,8.22989,8.25684,1324362.8574103,0
+NFJ.US,D,20061004,000000,8.25128,8.27766,8.22989,8.27343,1056343.4964721,0
+NFJ.US,D,20061005,000000,8.27766,8.27766,8.12086,8.17193,1709363.3258081,0
+NFJ.US,D,20061006,000000,8.19164,8.21378,8.07969,8.11058,1281297.4508894,0
+NFJ.US,D,20061009,000000,8.12246,8.12246,8.04783,8.07214,628858.08079419,0
+NFJ.US,D,20061010,000000,8.10295,8.21029,8.08392,8.21029,961768.96463975,0
+NFJ.US,D,20061011,000000,8.18815,8.2231,8.14715,8.21971,1026077.9059692,0
+NFJ.US,D,20061012,000000,8.16779,8.22575,8.16779,8.21971,859922.24418444,0
+NFJ.US,D,20061013,000000,8.25128,8.27766,8.2231,8.27766,712959.93941474,0
+NFJ.US,D,20061016,000000,8.27766,8.27766,8.23328,8.27766,756032.77411592,0
+NFJ.US,D,20061017,000000,8.27766,8.27766,8.22989,8.27766,595691.25525623,0
+NFJ.US,D,20061018,000000,8.27766,8.30547,8.20265,8.27766,950708.40400682,0
+NFJ.US,D,20061019,000000,8.27766,8.27766,8.20265,8.25326,736823.49957143,0
+NFJ.US,D,20061020,000000,8.25326,8.29765,8.23328,8.27154,754291.39639371,0
+NFJ.US,D,20061023,000000,8.27766,8.31856,8.25684,8.295,693465.21050871,0
+NFJ.US,D,20061024,000000,8.32714,8.33157,8.25938,8.27154,820054.13874655,0
+NFJ.US,D,20061025,000000,8.29246,8.3098,8.26372,8.30208,696958.57763943,0
+NFJ.US,D,20061026,000000,8.31856,8.32714,8.26372,8.295,840422.20943525,0
+NFJ.US,D,20061027,000000,8.32714,8.34278,8.25938,8.30547,703653.49052758,0
+NFJ.US,D,20061030,000000,8.3115,8.35061,8.282,8.33242,600928.12244644,0
+NFJ.US,D,20061031,000000,8.34627,8.36719,8.31509,8.35758,781926.34986226,0
+NFJ.US,D,20061101,000000,8.36455,8.36719,8.32459,8.35758,771745.49802379,0
+NFJ.US,D,20061102,000000,8.35758,8.36719,8.29765,8.34278,639337.12101774,0
+NFJ.US,D,20061103,000000,8.37586,8.38538,8.21378,8.2477,675137.76709594,0
+NFJ.US,D,20061106,000000,8.25684,8.3098,8.24007,8.2477,817433.05222987,0
+NFJ.US,D,20061107,000000,8.25684,8.26984,8.18815,8.21538,795611.18051775,0
+NFJ.US,D,20061108,000000,8.25128,8.28983,8.19502,8.28983,737704.26953452,0
+NFJ.US,D,20061109,000000,8.295,8.34627,8.18315,8.21029,854971.89252439,0
+NFJ.US,D,20061110,000000,8.24007,8.27343,8.16081,8.27343,606454.68867269,0
+NFJ.US,D,20061113,000000,8.29765,8.35061,8.282,8.32714,605289.52551669,0
+NFJ.US,D,20061114,000000,8.35061,8.35061,8.26984,8.3098,683570.87420041,0
+NFJ.US,D,20061115,000000,8.30547,8.31509,8.21378,8.25684,790372.19099029,0
+NFJ.US,D,20061116,000000,8.29246,8.29246,8.14715,8.1643,692590.8075574,0
+NFJ.US,D,20061117,000000,8.19926,8.23677,8.12925,8.20265,703940.00605775,0
+NFJ.US,D,20061120,000000,8.20265,8.31509,8.17193,8.22989,1044127.3232008,0
+NFJ.US,D,20061121,000000,8.22989,8.29765,8.19502,8.29765,1106406.2489406,0
+NFJ.US,D,20061122,000000,8.33157,8.36719,8.29765,8.36719,1077307.943931,0
+NFJ.US,D,20061124,000000,8.36719,8.40299,8.33157,8.39848,475212.53599127,0
+NFJ.US,D,20061127,000000,8.37237,8.37492,8.17533,8.21029,1051401.6341611,0
+NFJ.US,D,20061128,000000,8.25128,8.32714,8.21538,8.32714,685901.2005124,0
+NFJ.US,D,20061129,000000,8.34278,8.47009,8.33157,8.44089,907638.75281152,0
+NFJ.US,D,20061130,000000,8.46303,8.48254,8.37237,8.46303,836349.44423242,0
+NFJ.US,D,20061201,000000,8.40913,8.47009,8.40299,8.45511,700444.51658976,0
+NFJ.US,D,20061204,000000,8.44089,8.52212,8.43654,8.46661,696080.99118224,0
+NFJ.US,D,20061205,000000,8.47452,8.48687,8.4586,8.46661,729552.37211706,0
+NFJ.US,D,20061206,000000,8.47895,8.52051,8.47009,8.47009,734205.59656064,0
+NFJ.US,D,20061207,000000,8.47452,8.52928,8.47009,8.48065,760687.05972813,0
+NFJ.US,D,20061208,000000,8.50722,8.53964,8.48254,8.52928,598016.27572508,0
+NFJ.US,D,20061211,000000,8.53615,8.5451,8.52212,8.53615,843908.14838558,0
+NFJ.US,D,20061212,000000,8.53276,8.5451,8.50722,8.53276,823835.08257607,0
+NFJ.US,D,20061213,000000,8.53615,8.56311,8.47895,8.5568,873308.88645484,0
+NFJ.US,D,20061214,000000,8.56311,8.57206,8.51071,8.51598,850311.2399004,0
+NFJ.US,D,20061215,000000,8.51598,8.53964,8.51071,8.53615,740310.49969037,0
+NFJ.US,D,20061218,000000,8.53615,8.58732,8.52928,8.58732,881453.35569187,0
+NFJ.US,D,20061219,000000,8.57931,8.62605,8.57931,8.60089,947510.04175529,0
+NFJ.US,D,20061220,000000,8.61701,8.6565,8.58732,8.63397,1084286.1888434,0
+NFJ.US,D,20061221,000000,8.64661,8.67685,8.62323,8.6664,798805.29809475,0
+NFJ.US,D,20061222,000000,8.67685,8.71247,8.64396,8.71247,573570.13399038,0
+NFJ.US,D,20061226,000000,8.72434,8.75997,8.66281,8.73885,926852.27203053,0
+NFJ.US,D,20061227,000000,8.60089,8.60089,8.4471,8.47452,902407.19146447,0
+NFJ.US,D,20061228,000000,8.52928,8.54869,8.48065,8.52928,951290.98558482,0
+NFJ.US,D,20061229,000000,8.58732,8.59269,8.52051,8.57206,719073.33189351,0
+NFJ.US,D,20070103,000000,8.5451,8.56575,8.51071,8.53964,914337.91037419,0
+NFJ.US,D,20070104,000000,8.55405,8.56575,8.49572,8.56575,883786.86550975,0
+NFJ.US,D,20070105,000000,8.56669,8.56669,8.33591,8.46661,1432330.3985247,0
+NFJ.US,D,20070108,000000,8.52212,8.62323,8.47452,8.60627,1697719.1224285,0
+NFJ.US,D,20070109,000000,8.56575,8.67327,8.5568,8.66102,1435236.9394029,0
+NFJ.US,D,20070110,000000,8.67327,8.70786,8.59722,8.70786,1245503.171823,0
+NFJ.US,D,20070111,000000,8.7152,8.73885,8.56669,8.5829,1419813.9145311,0
+NFJ.US,D,20070112,000000,8.61248,8.68421,8.5451,8.68421,1484414.6772338,0
+NFJ.US,D,20070116,000000,8.66102,8.70786,8.5451,8.59722,1309523.4752851,0
+NFJ.US,D,20070117,000000,8.60089,8.67327,8.57659,8.62059,1231244.2489386,0
+NFJ.US,D,20070118,000000,8.69786,8.69786,8.54869,8.60259,1267616.8649084,0
+NFJ.US,D,20070119,000000,8.61701,8.68146,8.56669,8.67327,999599.62630758,0
+NFJ.US,D,20070122,000000,8.67327,8.67685,8.59722,8.66875,985630.40245919,0
+NFJ.US,D,20070123,000000,8.66875,8.67685,8.57659,8.63048,1223960.3874606,0
+NFJ.US,D,20070124,000000,8.63048,8.66281,8.59269,8.62323,1133177.4111442,0
+NFJ.US,D,20070125,000000,8.60627,8.6565,8.57206,8.60627,1053731.960473,0
+NFJ.US,D,20070126,000000,8.63849,8.67685,8.59552,8.67327,834599.57716116,0
+NFJ.US,D,20070129,000000,8.67327,8.75997,8.66102,8.7152,958574.84706274,0
+NFJ.US,D,20070130,000000,8.73528,8.77721,8.68146,8.77721,981846.27512377,0
+NFJ.US,D,20070131,000000,8.78908,8.85486,8.72255,8.83535,823545.38354002,0
+NFJ.US,D,20070201,000000,8.83535,8.85109,8.77362,8.79653,943145.45517915,0
+NFJ.US,D,20070202,000000,8.83724,8.83724,8.75083,8.83535,767376.66677311,0
+NFJ.US,D,20070205,000000,8.84091,8.86965,8.78268,8.80294,779603.45173067,0
+NFJ.US,D,20070206,000000,8.82886,8.83724,8.75534,8.80294,912591.22680882,0
+NFJ.US,D,20070207,000000,8.81406,8.83535,8.75997,8.78183,1024336.528247,0
+NFJ.US,D,20070208,000000,8.80294,8.81038,8.7152,8.77362,921030.70092507,0
+NFJ.US,D,20070209,000000,8.78908,8.80756,8.69428,8.71247,734791.36164453,0
+NFJ.US,D,20070212,000000,8.74169,8.74169,8.62605,8.69428,780499.07805459,0
+NFJ.US,D,20070213,000000,8.69428,8.75083,8.6664,8.69786,1033358.5839412,0
+NFJ.US,D,20070214,000000,8.72434,8.74809,8.64661,8.65291,862959.30880417,0
+NFJ.US,D,20070215,000000,8.66875,8.73169,8.64396,8.67685,842450.10268764,0
+NFJ.US,D,20070216,000000,8.6664,8.68421,8.59269,8.64396,867191.24930154,0
+NFJ.US,D,20070220,000000,8.64396,8.6565,8.56669,8.57659,1021422.5591883,0
+NFJ.US,D,20070221,000000,8.57931,8.59552,8.47452,8.49572,1195741.7912455,0
+NFJ.US,D,20070222,000000,8.47452,8.56942,8.4586,8.56942,1094177.3416458,0
+NFJ.US,D,20070223,000000,8.5568,8.73528,8.5451,8.73528,808995.70045089,0
+NFJ.US,D,20070226,000000,8.7708,8.83724,8.72887,8.83724,783675.15576487,0
+NFJ.US,D,20070227,000000,8.83724,8.83724,8.44089,8.57931,901537.03318768,0
+NFJ.US,D,20070228,000000,8.57659,8.68967,8.5568,8.64661,829364.83230822,0
+NFJ.US,D,20070301,000000,8.59552,8.63849,8.524,8.62605,785126.83445104,0
+NFJ.US,D,20070302,000000,8.62605,8.63048,8.53964,8.62059,621588.01450845,0
+NFJ.US,D,20070305,000000,8.62059,8.62605,8.52212,8.52212,669599.52801475,0
+NFJ.US,D,20070306,000000,8.53615,8.63397,8.53615,8.5568,754862.30511677,0
+NFJ.US,D,20070307,000000,8.58732,8.62059,8.56311,8.56942,687648.94524639,0
+NFJ.US,D,20070308,000000,8.59269,8.68967,8.56669,8.67685,678039.002131,0
+NFJ.US,D,20070309,000000,8.70786,8.82339,8.67685,8.78644,737985.47922153,0
+NFJ.US,D,20070312,000000,8.78644,8.80294,8.70786,8.77362,640212.58513769,0
+NFJ.US,D,20070313,000000,8.77362,8.77362,8.64661,8.66875,718782.57168882,0
+NFJ.US,D,20070314,000000,8.66875,8.66875,8.51598,8.65291,819465.19015677,0
+NFJ.US,D,20070315,000000,8.70427,8.73885,8.64933,8.68599,590451.20456014,0
+NFJ.US,D,20070316,000000,8.72255,8.73885,8.67327,8.69428,506644.35081879,0
+NFJ.US,D,20070319,000000,8.7152,8.80294,8.7152,8.80294,685901.2005124,0
+NFJ.US,D,20070320,000000,8.80294,8.84091,8.78183,8.81406,727802.50504581,0
+NFJ.US,D,20070321,000000,8.81406,8.82886,8.77721,8.82886,922488.74662301,0
+NFJ.US,D,20070322,000000,8.62059,8.72255,8.62059,8.68421,872143.72329884,0
+NFJ.US,D,20070323,000000,8.67327,8.76722,8.62605,8.64396,809575.09852299,0
+NFJ.US,D,20070326,000000,8.6664,8.67327,8.56311,8.62605,783675.15576487,0
+NFJ.US,D,20070327,000000,8.66102,8.66102,8.5568,8.58732,1000182.2078856,0
+NFJ.US,D,20070328,000000,8.61701,8.68967,8.57659,8.66102,596851.11256908,0
+NFJ.US,D,20070329,000000,8.68146,8.73528,8.67685,8.70068,499364.7340154,0
+NFJ.US,D,20070330,000000,8.70068,8.7627,8.68146,8.7152,509255.88681781,0
+NFJ.US,D,20070402,000000,8.7152,8.78268,8.7152,8.78183,752832.28952713,0
+NFJ.US,D,20070403,000000,8.79653,8.87795,8.73528,8.87795,929466.99153543,0
+NFJ.US,D,20070404,000000,8.83535,8.88812,8.83262,8.8854,785126.83445104,0
+NFJ.US,D,20070405,000000,8.85109,8.95108,8.84741,8.89463,815982.43471234,0
+NFJ.US,D,20070409,000000,8.9067,9.01271,8.89463,9.01271,817728.05710908,0
+NFJ.US,D,20070410,000000,9.008,9.03062,8.8919,8.9326,714124.0414021,0
+NFJ.US,D,20070411,000000,8.92978,8.92978,8.83724,8.88162,556691.18575788,0
+NFJ.US,D,20070412,000000,8.82339,8.92515,8.81867,8.92515,679502.35367209,0
+NFJ.US,D,20070413,000000,8.95805,8.96842,8.87795,8.91036,556399.36438457,0
+NFJ.US,D,20070416,000000,8.92978,8.94467,8.88634,8.90291,538069.79863454,0
+NFJ.US,D,20070417,000000,8.8919,8.9391,8.81406,8.84741,706268.21003248,0
+NFJ.US,D,20070418,000000,8.84459,8.88162,8.82517,8.84459,499948.37676202,0
+NFJ.US,D,20070419,000000,8.79653,8.8854,8.74169,8.8854,676298.68557742,0
+NFJ.US,D,20070420,000000,8.8919,8.9474,8.85853,8.9132,625666.08555445,0
+NFJ.US,D,20070423,000000,8.9391,8.9391,8.81867,8.88162,651849.36033684,0
+NFJ.US,D,20070424,000000,8.9067,8.9067,8.82886,8.88634,689685.32784782,0
+NFJ.US,D,20070425,000000,8.9067,8.92149,8.83262,8.87795,641376.68712505,0
+NFJ.US,D,20070426,000000,8.88162,8.94279,8.88162,8.9067,557566.64987783,0
+NFJ.US,D,20070427,000000,8.9132,8.95805,8.8919,8.94467,496162.12708935,0
+NFJ.US,D,20070430,000000,8.90291,8.9326,8.85109,8.8919,493548.46875308,0
+NFJ.US,D,20070501,000000,8.86221,8.9067,8.82886,8.86221,567171.28715006,0
+NFJ.US,D,20070502,000000,8.85109,8.89463,8.84459,8.86965,553779.33903652,0
+NFJ.US,D,20070503,000000,8.88812,8.9326,8.86965,8.9326,545346.23193205,0
+NFJ.US,D,20070504,000000,8.94279,8.95805,8.89925,8.92149,464736.67927361,0
+NFJ.US,D,20070507,000000,8.8919,8.9132,8.86221,8.88812,497327.29024535,0
+NFJ.US,D,20070508,000000,8.88812,8.89925,8.83724,8.85486,575314.69521848,0
+NFJ.US,D,20070509,000000,8.85486,8.87795,8.83724,8.87795,543883.94155959,0
+NFJ.US,D,20070510,000000,8.8854,8.94279,8.79653,8.80756,453972.18468852,0
+NFJ.US,D,20070511,000000,8.81038,8.85486,8.80756,8.84091,459498.75091477,0
+NFJ.US,D,20070514,000000,8.85109,8.8854,8.84091,8.85486,364921.03557656,0
+NFJ.US,D,20070515,000000,8.86504,8.88812,8.80021,8.80021,641953.9628599,0
+NFJ.US,D,20070516,000000,8.81038,8.84741,8.79371,8.84741,575314.69521848,0
+NFJ.US,D,20070517,000000,8.83535,8.86221,8.80756,8.85109,469095.96000661,0
+NFJ.US,D,20070518,000000,8.86221,8.87795,8.84741,8.84741,461239.06746835,0
+NFJ.US,D,20070521,000000,8.86965,8.88812,8.83535,8.85853,660868.23252519,0
+NFJ.US,D,20070522,000000,8.85486,8.87616,8.83262,8.84459,553201.00213305,0
+NFJ.US,D,20070523,000000,8.85853,8.92515,8.78183,8.84091,833436.53634243,0
+NFJ.US,D,20070524,000000,8.83724,8.86221,8.66281,8.70427,728966.60703318,0
+NFJ.US,D,20070525,000000,8.78644,8.80294,8.74169,8.77721,406534.76341118,0
+NFJ.US,D,20070529,000000,8.83262,8.83262,8.78908,8.80294,440867.81327376,0
+NFJ.US,D,20070530,000000,8.79371,8.85109,8.75997,8.82339,431267.42067603,0
+NFJ.US,D,20070531,000000,8.86221,8.86965,8.80294,8.83262,489176.45399652,0
+NFJ.US,D,20070601,000000,8.83535,8.89463,8.83535,8.86965,500530.95834002,0
+NFJ.US,D,20070604,000000,8.86221,8.91036,8.83535,8.88162,382964.08579643,0
+NFJ.US,D,20070605,000000,8.89925,8.91036,8.87616,8.88634,366666.65797329,0
+NFJ.US,D,20070606,000000,8.89925,8.89925,8.76722,8.77362,465611.08222492,0
+NFJ.US,D,20070607,000000,8.79371,8.82517,8.41365,8.50449,1171300.9553539,0
+NFJ.US,D,20070608,000000,8.48687,8.73885,8.47452,8.68967,639337.12101774,0
+NFJ.US,D,20070611,000000,8.68967,8.75997,8.65291,8.73528,552327.66035036,0
+NFJ.US,D,20070612,000000,8.72255,8.74442,8.62605,8.64933,432722.28286808,0
+NFJ.US,D,20070613,000000,8.72434,8.73169,8.6565,8.68967,595691.25525623,0
+NFJ.US,D,20070614,000000,8.67685,8.75534,8.66102,8.73528,684737.09852503,0
+NFJ.US,D,20070615,000000,8.80294,8.82886,8.73528,8.78183,403621.85552118,0
+NFJ.US,D,20070618,000000,8.79653,8.86504,8.78644,8.85853,495874.55039055,0
+NFJ.US,D,20070619,000000,8.85853,8.9474,8.82886,8.92978,529045.62060303,0
+NFJ.US,D,20070620,000000,8.9474,8.96842,8.85109,8.8919,735082.12184922,0
+NFJ.US,D,20070621,000000,8.78183,8.78183,8.62059,8.68967,651560.72246941,0
+NFJ.US,D,20070622,000000,8.70786,8.71247,8.60627,8.63048,444363.30274174,0
+NFJ.US,D,20070625,000000,8.67327,8.70786,8.57206,8.58732,485110.05580546,0
+NFJ.US,D,20070626,000000,8.60089,8.69786,8.54869,8.60259,542428.01819891,0
+NFJ.US,D,20070627,000000,8.59552,8.59722,8.49572,8.5829,657381.23240624,0
+NFJ.US,D,20070628,000000,8.60627,8.70427,8.56669,8.62605,457754.18968667,0
+NFJ.US,D,20070629,000000,8.69428,8.73169,8.59722,8.65291,540689.82398258,0
+NFJ.US,D,20070702,000000,8.57931,8.78908,8.57931,8.78908,606162.86729938,0
+NFJ.US,D,20070703,000000,8.77362,8.89463,8.77362,8.89463,423697.04366795,0
+NFJ.US,D,20070705,000000,8.80294,8.89463,8.78644,8.88162,749339.98356503,0
+NFJ.US,D,20070706,000000,8.86221,8.99292,8.78183,8.99009,554066.91573531,0
+NFJ.US,D,20070709,000000,9.01271,9.05041,8.9326,8.94467,845371.49992667,0
+NFJ.US,D,20070710,000000,8.92149,8.92149,8.81038,8.81406,466480.17933308,0
+NFJ.US,D,20070711,000000,8.78644,8.80294,8.64661,8.64933,591318.17933104,0
+NFJ.US,D,20070712,000000,8.7152,8.82517,8.62605,8.72434,488595.99475578,0
+NFJ.US,D,20070713,000000,8.71247,8.80021,8.66102,8.69428,395180.25906768,0
+NFJ.US,D,20070716,000000,8.63849,8.78908,8.63048,8.68967,425156.15053451,0
+NFJ.US,D,20070717,000000,8.63048,8.66281,8.57206,8.59552,517701.72794584,0
+NFJ.US,D,20070718,000000,8.56942,8.56942,8.47452,8.52212,571823.45042501,0
+NFJ.US,D,20070719,000000,8.51071,8.57206,8.50722,8.524,636139.81993485,0
+NFJ.US,D,20070720,000000,8.51598,8.53276,8.46039,8.46039,383839.54991636,0
+NFJ.US,D,20070723,000000,8.48254,8.54153,8.46661,8.49215,426611.01272657,0
+NFJ.US,D,20070724,000000,8.46303,8.46303,8.11058,8.19926,1790263.6386711,0
+NFJ.US,D,20070725,000000,8.2477,8.26372,7.96536,8.07214,1177700.8633629,0
+NFJ.US,D,20070726,000000,7.83946,8.02455,7.59182,7.98186,1894442.8077757,0
+NFJ.US,D,20070727,000000,7.91015,8.01465,7.88669,7.93145,682404.64987579,0
+NFJ.US,D,20070730,000000,7.9452,8.11058,7.90619,8.05631,633813.73829738,0
+NFJ.US,D,20070731,000000,8.06385,8.24007,8.06385,8.12086,623043.93786914,0
+NFJ.US,D,20070801,000000,8.05206,8.09561,7.92324,8.03209,583173.71009399,0
+NFJ.US,D,20070802,000000,7.98949,8.19164,7.98949,8.1643,511288.0247447,0
+NFJ.US,D,20070803,000000,8.18815,8.19164,8.0287,8.0287,357932.17897784,0
+NFJ.US,D,20070806,000000,8.01465,8.08392,7.7768,7.98619,812481.63940121,0
+NFJ.US,D,20070807,000000,7.94943,8.08627,7.92174,8.07969,422251.73199357,0
+NFJ.US,D,20070808,000000,8.08627,8.19164,8.07969,8.15497,505470.69831375,0
+NFJ.US,D,20070809,000000,8.04462,8.12246,7.93145,7.98186,518566.58037948,0
+NFJ.US,D,20070810,000000,7.89234,7.95764,7.79386,7.95275,646029.91156863,0
+NFJ.US,D,20070813,000000,7.95764,8.0204,7.93511,7.95275,428947.70605035,0
+NFJ.US,D,20070814,000000,7.90308,7.9387,7.77925,7.78576,731005.11197186,0
+NFJ.US,D,20070815,000000,7.57071,7.67606,7.01039,7.40825,1498386.0234195,0
+NFJ.US,D,20070816,000000,7.1753,7.41523,6.55928,7.31127,3465287.5476049,0
+NFJ.US,D,20070817,000000,7.48439,8.08627,7.4367,7.91438,1146559.80874,0
+NFJ.US,D,20070820,000000,7.97696,8.05792,7.86227,7.96536,548828.98737647,0
+NFJ.US,D,20070821,000000,7.96188,8.09212,7.94181,8.07543,493548.46875308,0
+NFJ.US,D,20070822,000000,8.16081,8.17193,8.05631,8.10295,602380.86230122,0
+NFJ.US,D,20070823,000000,8.19502,8.19502,8.07543,8.16081,447859.85337837,0
+NFJ.US,D,20070824,000000,8.13433,8.2069,8.12246,8.2069,483937.46446906,0
+NFJ.US,D,20070827,000000,8.25326,8.25326,8.09561,8.16081,524676.78935236,0
+NFJ.US,D,20070828,000000,8.12925,8.13433,7.94181,7.9795,575902.58263963,0
+NFJ.US,D,20070829,000000,8.09561,8.10295,7.99939,8.07969,407402.79935071,0
+NFJ.US,D,20070830,000000,8.06385,8.17193,8.03209,8.06037,507515.57026422,0
+NFJ.US,D,20070831,000000,8.16081,8.19502,8.11313,8.15497,339020.03164981,0
+NFJ.US,D,20070904,000000,8.09861,8.2477,8.09861,8.2477,392268.41234632,0
+NFJ.US,D,20070905,000000,8.19502,8.22575,8.11313,8.12086,534281.4266246,0
+NFJ.US,D,20070906,000000,8.17193,8.24007,8.15233,8.19502,428360.87979783,0
+NFJ.US,D,20070907,000000,8.14715,8.18815,8.04783,8.07543,396933.30964482,0
+NFJ.US,D,20070910,000000,8.03944,8.09561,7.99628,8.04462,536905.69664718,0
+NFJ.US,D,20070911,000000,7.99939,8.17193,7.99939,8.13622,501985.82053207,0
+NFJ.US,D,20070912,000000,8.18815,8.21029,8.14037,8.16779,461821.64904636,0
+NFJ.US,D,20070913,000000,8.2445,8.282,8.16081,8.1856,429526.04295382,0
+NFJ.US,D,20070914,000000,8.14715,8.19164,8.13433,8.15233,406534.76341118,0
+NFJ.US,D,20070917,000000,8.09561,8.13622,8.07969,8.09561,312534.32380782,0
+NFJ.US,D,20070918,000000,8.15233,8.29765,8.12086,8.28634,506644.35081879,0
+NFJ.US,D,20070919,000000,8.45511,8.45511,8.31509,8.40913,770584.57954232,0
+NFJ.US,D,20070920,000000,8.282,8.282,8.1072,8.12086,691714.28226882,0
+NFJ.US,D,20070921,000000,8.06037,8.20265,8.06037,8.17796,550003.70105015,0
+NFJ.US,D,20070924,000000,8.21538,8.21538,8.09212,8.10295,505470.69831375,0
+NFJ.US,D,20070925,000000,8.14715,8.14715,8.05206,8.08627,547959.89026832,0
+NFJ.US,D,20070926,000000,8.08882,8.14715,8.03944,8.08627,595038.63654864,0
+NFJ.US,D,20070927,000000,8.09561,8.11831,8.04462,8.08627,454264.00606183,0
+NFJ.US,D,20070928,000000,8.15836,8.17533,8.08627,8.11313,413141.59930301,0
+NFJ.US,D,20071001,000000,8.06385,8.22575,8.06385,8.1643,994250.27524257,0
+NFJ.US,D,20071002,000000,8.14715,8.21538,8.14385,8.19502,548249.58930437,0
+NFJ.US,D,20071003,000000,8.23328,8.23328,8.15836,8.17533,789498.8492076,0
+NFJ.US,D,20071004,000000,8.22989,8.31856,8.1856,8.3098,850311.2399004,0
+NFJ.US,D,20071005,000000,8.3115,8.36455,8.3098,8.31856,432438.95084381,0
+NFJ.US,D,20071008,000000,8.3098,8.35061,8.25938,8.28634,339604.73556507,0
+NFJ.US,D,20071009,000000,8.32714,8.35409,8.27154,8.3098,364043.44911936,0
+NFJ.US,D,20071010,000000,8.29765,8.31856,8.25684,8.26984,355598.66915996,0
+NFJ.US,D,20071011,000000,8.26984,8.3115,8.17796,8.21538,496742.58633009,0
+NFJ.US,D,20071012,000000,8.23328,8.23328,8.17193,8.2069,454834.91478489,0
+NFJ.US,D,20071015,000000,8.16081,8.21029,8.11058,8.11831,383839.54991636,0
+NFJ.US,D,20071016,000000,8.08882,8.09861,8.03209,8.05792,498195.32618487,0
+NFJ.US,D,20071017,000000,8.09561,8.11058,7.99628,8.04462,346880.10769396,0
+NFJ.US,D,20071018,000000,7.9795,8.03944,7.96536,7.99628,428648.45649661,0
+NFJ.US,D,20071019,000000,7.97452,7.98619,7.87208,7.92324,496162.12708935,0
+NFJ.US,D,20071022,000000,7.84531,7.89234,7.57608,7.86227,829650.28666976,0
+NFJ.US,D,20071023,000000,7.89875,7.98949,7.87698,7.98949,568329.02212566,0
+NFJ.US,D,20071024,000000,7.98186,7.98186,7.86482,7.97036,589277.5520551,0
+NFJ.US,D,20071025,000000,7.98949,8.0204,7.93145,8.01795,532536.8653965,0
+NFJ.US,D,20071026,000000,8.01795,8.10295,7.99939,8.03944,507808.45280616,0
+NFJ.US,D,20071029,000000,8.09561,8.11058,8.03615,8.05631,424869.63500435,0
+NFJ.US,D,20071030,000000,8.0287,8.11058,8.01032,8.03209,509559.38104604,0
+NFJ.US,D,20071031,000000,8.11058,8.11058,8.00363,8.09212,598302.79125524,0
+NFJ.US,D,20071101,000000,8.01032,8.03944,7.97696,7.98949,518858.40175279,0
+NFJ.US,D,20071102,000000,7.99628,8.00627,7.86482,7.94181,517117.02403057,0
+NFJ.US,D,20071105,000000,8.19502,8.19502,7.83946,7.87698,396641.4882715,0
+NFJ.US,D,20071106,000000,7.90619,7.91759,7.82165,7.87933,655053.02843151,0
+NFJ.US,D,20071107,000000,7.96188,7.96188,7.75155,7.75155,652146.48755329,0
+NFJ.US,D,20071108,000000,7.85492,7.86784,7.6641,7.75155,672220.61453143,0
+NFJ.US,D,20071109,000000,7.6984,7.78341,7.66636,7.69283,618089.34153457,0
+NFJ.US,D,20071112,000000,7.70886,7.71443,7.59748,7.59748,536905.69664718,0
+NFJ.US,D,20071113,000000,7.86482,7.86482,7.62885,7.72243,756779.83683161,0
+NFJ.US,D,20071114,000000,7.80367,7.81826,7.71838,7.72243,644868.99308715,0
+NFJ.US,D,20071115,000000,7.66891,7.7768,7.61924,7.64874,932374.59358227,0
+NFJ.US,D,20071116,000000,7.64553,7.71443,7.62188,7.65204,490922.07639326,0
+NFJ.US,D,20071119,000000,7.54875,7.6641,7.51973,7.53311,539818.60453716,0
+NFJ.US,D,20071120,000000,7.54244,7.61623,7.49768,7.61623,1199522.735075,0
+NFJ.US,D,20071121,000000,7.57071,7.61123,7.42351,7.51586,678330.82350432,0
+NFJ.US,D,20071123,000000,7.51973,7.59182,7.51586,7.57608,177512.2884655,0
+NFJ.US,D,20071126,000000,7.52049,7.60097,7.36735,7.40589,710395.09483545,0
+NFJ.US,D,20071127,000000,8.14385,8.14385,7.33041,7.45763,955369.0566308,0
+NFJ.US,D,20071128,000000,7.44981,7.78576,7.44981,7.73459,1181483.9295296,0
+NFJ.US,D,20071129,000000,7.68974,8.14385,7.67371,8.05206,1866358.9799766,0
+NFJ.US,D,20071130,000000,8.10295,8.12086,7.99628,8.06875,575022.87384517,0
+NFJ.US,D,20071203,000000,7.98949,8.17796,7.98949,8.11313,672224.85920595,0
+NFJ.US,D,20071204,000000,8.03209,8.2069,8.03209,8.18815,603258.44875843,0
+NFJ.US,D,20071205,000000,8.21538,8.21538,8.17796,8.19164,437957.02772103,0
+NFJ.US,D,20071206,000000,8.19164,8.32714,8.19164,8.30208,559603.03247924,0
+NFJ.US,D,20071207,000000,8.30547,8.30547,8.2069,8.22575,492964.82600645,0
+NFJ.US,D,20071210,000000,8.21971,8.30208,8.17796,8.22575,478709.08662789,0
+NFJ.US,D,20071211,000000,8.22989,8.3098,8.03209,8.05631,775245.2321663,0
+NFJ.US,D,20071212,000000,8.21029,8.22575,8.07969,8.15497,792407.51242307,0
+NFJ.US,D,20071213,000000,8.06037,8.12925,7.95764,8.06385,772917.02819157,0
+NFJ.US,D,20071214,000000,8.05206,8.14385,7.99939,8.01032,579972.16433658,0
+NFJ.US,D,20071217,000000,8.03209,8.03209,7.81826,7.85492,680366.14493711,0
+NFJ.US,D,20071218,000000,7.87698,7.93145,7.79877,7.91438,838674.46470126,0
+NFJ.US,D,20071219,000000,7.89875,7.98186,7.86227,7.98186,787745.79863045,0
+NFJ.US,D,20071220,000000,7.95275,7.98619,7.80122,7.89658,914048.21133814,0
+NFJ.US,D,20071221,000000,7.89875,7.98619,7.84927,7.91015,875770.79767698,0
+NFJ.US,D,20071224,000000,7.94775,8.08627,7.92174,8.08627,388780.35105873,0
+NFJ.US,D,20071226,000000,8.11313,8.16081,8.05206,8.15497,600928.12244644,0
+NFJ.US,D,20071227,000000,8.00627,8.01795,7.84531,7.86784,943407.56383081,0
+NFJ.US,D,20071228,000000,7.99939,7.99939,7.82402,7.87208,839187.00914966,0
+NFJ.US,D,20071231,000000,7.89875,8.00627,7.70255,7.99628,1396519.1407602,0
+NFJ.US,D,20080102,000000,8.00363,8.0204,7.84183,7.89658,537750.38687684,0
+NFJ.US,D,20080103,000000,7.89234,7.97036,7.87698,7.91438,586511.08543608,0
+NFJ.US,D,20080104,000000,7.93145,7.93145,7.70725,7.78576,766028.98261272,0
+NFJ.US,D,20080107,000000,7.87698,7.89658,7.78576,7.87208,833891.7776848,0
+NFJ.US,D,20080108,000000,7.9452,8.01795,7.83466,7.9387,935384.06781762,0
+NFJ.US,D,20080109,000000,7.88669,8.07543,7.88669,8.07543,796448.442567,0
+NFJ.US,D,20080110,000000,7.76946,8.17533,7.76946,8.16081,977197.29535472,0
+NFJ.US,D,20080111,000000,8.15836,8.2231,8.12925,8.15497,832322.30928069,0
+NFJ.US,D,20080114,000000,8.2231,8.2231,8.06037,8.07214,428648.45649661,0
+NFJ.US,D,20080115,000000,7.91015,7.99628,7.86227,7.99628,496121.8026814,0
+NFJ.US,D,20080116,000000,7.89234,7.94775,7.85332,7.85898,571532.69022033,0
+NFJ.US,D,20080117,000000,7.84927,7.87208,7.5644,7.6641,657097.90038197,0
+NFJ.US,D,20080118,000000,7.66891,7.70886,7.33974,7.37838,751704.2672732,0
+NFJ.US,D,20080122,000000,6.87346,7.21619,6.6488,7.21619,1200206.1276729,0
+NFJ.US,D,20080123,000000,7.10895,7.40825,7.01039,7.32418,1047012.6407065,0
+NFJ.US,D,20080124,000000,7.38732,7.83043,7.35434,7.81826,961912.22240483,0
+NFJ.US,D,20080125,000000,7.83466,7.88669,7.59436,7.64252,528638.13184903,0
+NFJ.US,D,20080128,000000,7.60097,7.73298,7.5644,7.73298,582087.07341663,0
+NFJ.US,D,20080129,000000,7.86482,7.86482,7.73298,7.79386,399630.80030288,0
+NFJ.US,D,20080130,000000,7.79877,7.97452,7.76946,7.93145,800558.3486719,0
+NFJ.US,D,20080131,000000,7.90619,8.0204,7.85332,7.9928,650583.38616096,0
+NFJ.US,D,20080201,000000,8.01465,8.11058,8.01465,8.06037,329710.39925677,0
+NFJ.US,D,20080204,000000,8.06037,8.06037,7.92174,7.94181,345345.65785464,0
+NFJ.US,D,20080205,000000,7.90308,7.98619,7.74269,7.98619,572438.92823055,0
+NFJ.US,D,20080206,000000,8.03209,8.03209,7.90308,7.95275,388333.5990654,0
+NFJ.US,D,20080207,000000,7.86784,8.03944,7.86482,8.03944,344635.73604101,0
+NFJ.US,D,20080208,000000,7.97452,8.09212,7.96536,8.09212,665180.82183846,0
+NFJ.US,D,20080211,000000,8.05206,8.11831,7.86784,8.03944,1049146.6508218,0
+NFJ.US,D,20080212,000000,8.08882,8.12086,8.03209,8.06385,458151.06675438,0
+NFJ.US,D,20080213,000000,8.08882,8.09861,7.81092,7.87698,500093.75686436,0
+NFJ.US,D,20080214,000000,7.84927,7.88338,7.52444,7.55572,735647.72472912,0
+NFJ.US,D,20080215,000000,7.48439,7.55958,7.43284,7.55572,593159.30690449,0
+NFJ.US,D,20080219,000000,7.59748,7.7048,7.55958,7.57608,472611.61167858,0
+NFJ.US,D,20080220,000000,7.53773,7.66636,7.52444,7.63931,409878.50576504,0
+NFJ.US,D,20080221,000000,7.64553,7.6641,7.55958,7.65204,433318.65963827,0
+NFJ.US,D,20080222,000000,7.64553,7.6641,7.53311,7.62885,407027.14565561,0
+NFJ.US,D,20080225,000000,7.58098,7.83466,7.58098,7.72884,716073.40817584,0
+NFJ.US,D,20080226,000000,7.6984,8.0204,7.6984,7.9387,749481.11899285,0
+NFJ.US,D,20080227,000000,7.89479,7.92749,7.86227,7.87208,340184.13363719,0
+NFJ.US,D,20080228,000000,7.85332,7.91438,7.81826,7.84183,324423.65714095,0
+NFJ.US,D,20080229,000000,7.81826,7.81826,7.58796,7.74919,444885.39770782,0
+NFJ.US,D,20080303,000000,7.70255,7.80367,7.66636,7.72243,295314.74044501,0
+NFJ.US,D,20080304,000000,7.60802,7.6608,7.50786,7.59436,494766.69034059,0
+NFJ.US,D,20080305,000000,7.57608,7.66891,7.54875,7.60406,424045.10697866,0
+NFJ.US,D,20080306,000000,7.57608,7.59436,7.47648,7.49278,318454.58359589,0
+NFJ.US,D,20080307,000000,7.48109,7.59436,7.47648,7.49278,641319.38401902,0
+NFJ.US,D,20080310,000000,7.49278,7.54009,7.43841,7.50786,633801.00427381,0
+NFJ.US,D,20080311,000000,7.54875,7.66636,7.54479,7.66636,494301.89848055,0
+NFJ.US,D,20080312,000000,7.61623,7.69283,7.59182,7.59436,413076.86801657,0
+NFJ.US,D,20080313,000000,7.50786,7.6641,7.43841,7.61123,498195.32618487,0
+NFJ.US,D,20080314,000000,7.64252,7.6608,7.50408,7.64252,460575.83707446,0
+NFJ.US,D,20080317,000000,7.42606,7.61123,7.39063,7.55281,636414.66261008,0
+NFJ.US,D,20080318,000000,7.63931,7.77351,7.6248,7.73298,799814.4694621,0
+NFJ.US,D,20080319,000000,7.5644,7.6984,7.32418,7.41974,420093.31499967,0
+NFJ.US,D,20080320,000000,7.37037,7.58419,7.34736,7.4367,507808.45280616,0
+NFJ.US,D,20080324,000000,7.46789,7.73298,7.45763,7.6641,506710.14327387,0
+NFJ.US,D,20080325,000000,7.61123,7.83466,7.61123,7.78576,390371.04283546,0
+NFJ.US,D,20080326,000000,7.73864,7.80367,7.66891,7.79877,295080.22217773,0
+NFJ.US,D,20080327,000000,7.83466,7.85332,7.74919,7.78341,305956.13946899,0
+NFJ.US,D,20080328,000000,7.78341,7.78341,7.6248,7.63215,359969.62274789,0
+NFJ.US,D,20080331,000000,7.64553,7.67371,7.55958,7.60406,449584.2524025,0
+NFJ.US,D,20080401,000000,7.67606,7.85898,7.64553,7.85898,579326.9738094,0
+NFJ.US,D,20080402,000000,7.81826,7.88338,7.76946,7.87698,343136.3047665,0
+NFJ.US,D,20080403,000000,7.85332,8.06875,7.78896,8.00627,632218.80184614,0
+NFJ.US,D,20080404,000000,8.00363,8.07214,7.91015,8.07214,508695.58978104,0
+NFJ.US,D,20080407,000000,8.06385,8.06875,7.93145,7.96536,382669.08091722,0
+NFJ.US,D,20080408,000000,7.88338,7.96536,7.7768,7.80122,497914.11649787,0
+NFJ.US,D,20080409,000000,7.78341,7.79386,7.66636,7.73459,462248.23883571,0
+NFJ.US,D,20080410,000000,7.68021,7.86227,7.6641,7.83466,606014.30369114,0
+NFJ.US,D,20080411,000000,7.75975,7.84927,7.70886,7.81826,527777.5240899,0
+NFJ.US,D,20080414,000000,7.77925,7.83043,7.70886,7.71443,281334.90491031,0
+NFJ.US,D,20080415,000000,7.71838,7.74589,7.61924,7.67606,361181.47732362,0
+NFJ.US,D,20080416,000000,7.6984,7.78341,7.69283,7.75155,384740.48208344,0
+NFJ.US,D,20080417,000000,7.69283,7.85332,7.66891,7.78896,428916.93216006,0
+NFJ.US,D,20080418,000000,7.84183,7.89875,7.83946,7.85898,322962.42793711,0
+NFJ.US,D,20080421,000000,7.83043,7.86784,7.7637,7.80706,405707.0518796,0
+NFJ.US,D,20080422,000000,7.75975,7.80122,7.6984,7.74269,354376.20289792,0
+NFJ.US,D,20080423,000000,7.74919,7.84927,7.74589,7.83466,430264.61632047,0
+NFJ.US,D,20080424,000000,7.76946,7.89875,7.68021,7.89875,460686.198612,0
+NFJ.US,D,20080425,000000,7.89234,7.90308,7.82402,7.86784,346761.25680737,0
+NFJ.US,D,20080428,000000,7.90308,7.9387,7.81826,7.86227,281603.38057376,0
+NFJ.US,D,20080429,000000,7.83466,7.88338,7.79877,7.85492,218359.85254909,0
+NFJ.US,D,20080430,000000,7.81346,7.88338,7.81346,7.85898,311613.22943677,0
+NFJ.US,D,20080501,000000,7.83466,7.98949,7.82732,7.92324,488028.26953861,0
+NFJ.US,D,20080502,000000,7.98949,8.06385,7.96536,8.06385,412091.04235908,0
+NFJ.US,D,20080505,000000,7.99939,8.03944,7.9387,8.01465,386581.60965689,0
+NFJ.US,D,20080506,000000,7.95764,8.01795,7.94181,8.00363,308844.64048049,0
+NFJ.US,D,20080507,000000,7.97036,8.01465,7.89658,7.90619,437171.76293466,0
+NFJ.US,D,20080508,000000,7.9452,7.99628,7.89875,7.98186,507084.73580034,0
+NFJ.US,D,20080509,000000,7.93145,8.03944,7.89658,8.01795,463897.29488709,0
+NFJ.US,D,20080512,000000,8.05792,8.07214,8.01795,8.03209,372919.06354263,0
+NFJ.US,D,20080513,000000,8.02455,8.03944,7.9387,7.97036,414292.96726682,0
+NFJ.US,D,20080514,000000,7.97036,8.0287,7.97036,7.9928,459993.25549646,0
+NFJ.US,D,20080515,000000,7.94775,8.07543,7.93511,8.07543,468769.1200685,0
+NFJ.US,D,20080516,000000,8.04462,8.07543,7.99628,8.07214,410643.60834744,0
+NFJ.US,D,20080519,000000,8.01032,8.05631,7.97452,8.02455,655283.30202426,0
+NFJ.US,D,20080520,000000,7.96536,7.99628,7.94775,7.9795,407462.22479401,0
+NFJ.US,D,20080521,000000,7.95275,7.98186,7.86784,7.88669,438491.85671067,0
+NFJ.US,D,20080522,000000,7.88669,7.98949,7.86227,7.97036,472745.31892598,0
+NFJ.US,D,20080523,000000,7.92324,7.92749,7.84183,7.89658,370077.25395087,0
+NFJ.US,D,20080527,000000,7.92324,7.99628,7.90619,7.98949,394401.36129308,0
+NFJ.US,D,20080528,000000,8.02455,8.03944,7.95275,7.98949,449179.94715438,0
+NFJ.US,D,20080529,000000,7.9795,8.02455,7.95764,7.99939,375673.85730672,0
+NFJ.US,D,20080530,000000,8.00627,8.05792,7.99939,8.01465,377022.60263574,0
+NFJ.US,D,20080602,000000,7.98949,7.99628,7.9452,7.97696,363994.63536237,0
+NFJ.US,D,20080603,000000,7.98186,8.02455,7.94775,7.97036,388501.26370899,0
+NFJ.US,D,20080604,000000,7.91015,7.97696,7.91015,7.94181,299318.52968688,0
+NFJ.US,D,20080605,000000,7.9452,7.98949,7.91759,7.97036,637227.51778084,0
+NFJ.US,D,20080606,000000,7.97036,7.97452,7.87208,7.89479,428060.56907547,0
+NFJ.US,D,20080609,000000,7.92174,7.92174,7.81826,7.83043,379528.02177173,0
+NFJ.US,D,20080610,000000,7.7768,7.79877,7.68974,7.69283,490169.70783442,0
+NFJ.US,D,20080611,000000,7.66636,7.6984,7.65204,7.6641,338490.50850333,0
+NFJ.US,D,20080612,000000,7.6641,7.7048,7.55958,7.62188,381251.35962723,0
+NFJ.US,D,20080613,000000,7.6608,7.74919,7.63686,7.70886,263132.67939591,0
+NFJ.US,D,20080616,000000,7.64874,7.70725,7.64553,7.6984,210251.46304547,0
+NFJ.US,D,20080617,000000,7.68502,7.73298,7.66891,7.73298,306748.83243577,0
+NFJ.US,D,20080618,000000,7.64874,7.74919,7.54479,7.74919,355837.43210176,0
+NFJ.US,D,20080619,000000,7.52049,7.60802,7.47648,7.54875,430692.26727845,0
+NFJ.US,D,20080620,000000,7.4367,7.44981,7.365,7.43841,419903.36581486,0
+NFJ.US,D,20080623,000000,7.36037,7.4367,7.33974,7.39063,490003.10435947,0
+NFJ.US,D,20080624,000000,7.41974,7.41974,7.28951,7.28951,692327.63773709,0
+NFJ.US,D,20080625,000000,7.28951,7.40589,7.28951,7.40287,524738.33713291,0
+NFJ.US,D,20080626,000000,7.27745,7.39524,7.20187,7.25916,697080.61203191,0
+NFJ.US,D,20080627,000000,7.22005,7.24729,7.11244,7.14147,522058.88634158,0
+NFJ.US,D,20080630,000000,7.11244,7.31515,7.11244,7.30308,775876.62750129,0
+NFJ.US,D,20080701,000000,7.17926,7.3812,7.17087,7.33041,719974.26406057,0
+NFJ.US,D,20080702,000000,7.31967,7.40589,7.22675,7.2373,625659.71854267,0
+NFJ.US,D,20080703,000000,7.2373,7.33653,7.18208,7.2291,411572.1308989,0
+NFJ.US,D,20080707,000000,7.25916,7.29262,7.09265,7.10895,567005.74484376,0
+NFJ.US,D,20080708,000000,7.06815,7.21619,7.02979,7.21619,506458.64630851,0
+NFJ.US,D,20080709,000000,7.21308,7.29554,7.16814,7.21619,1011301.1327932,0
+NFJ.US,D,20080710,000000,7.21308,7.28574,7.01614,7.03781,457544.07829788,0
+NFJ.US,D,20080711,000000,6.92605,6.95875,6.82718,6.93094,486760.17302547,0
+NFJ.US,D,20080714,000000,6.90352,6.93349,6.58387,6.60197,633026.35117374,0
+NFJ.US,D,20080715,000000,6.3578,6.46759,6.27148,6.41236,1202121.5370505,0
+NFJ.US,D,20080716,000000,6.3578,6.5737,6.3399,6.55645,919879.33296127,0
+NFJ.US,D,20080717,000000,6.5393,6.8351,6.5393,6.75501,775515.83016701,0
+NFJ.US,D,20080718,000000,6.75162,6.78299,6.69187,6.74586,370781.86992134,0
+NFJ.US,D,20080721,000000,6.83097,6.8351,6.73955,6.81786,313201.79887623,0
+NFJ.US,D,20080722,000000,6.74935,6.92605,6.73532,6.92605,384608.89717329,0
+NFJ.US,D,20080723,000000,7.00727,7.05402,6.94131,7.05402,470612.36997921,0
+NFJ.US,D,20080724,000000,7.02122,7.02669,6.84443,6.86573,389471.17183702,0
+NFJ.US,D,20080725,000000,6.87346,6.90164,6.80645,6.87346,385593.66166214,0
+NFJ.US,D,20080728,000000,6.8516,6.86573,6.68489,6.71909,401181.16767165,0
+NFJ.US,D,20080729,000000,6.71909,6.80231,6.70309,6.80231,475215.71949716,0
+NFJ.US,D,20080730,000000,6.8237,6.89428,6.81428,6.85848,332575.5545584,0
+NFJ.US,D,20080731,000000,6.83869,6.91012,6.81428,6.8351,389184.65630686,0
+NFJ.US,D,20080801,000000,6.81786,6.8351,6.79006,6.82718,246558.28656028,0
+NFJ.US,D,20080804,000000,6.80645,6.83097,6.75981,6.78299,362871.91895158,0
+NFJ.US,D,20080805,000000,6.82718,6.89787,6.80231,6.89787,541209.7966114,0
+NFJ.US,D,20080806,000000,6.85848,6.90644,6.83869,6.90164,360921.49100921,0
+NFJ.US,D,20080807,000000,6.84858,6.87864,6.81004,6.8351,375109.31559543,0
+NFJ.US,D,20080808,000000,6.80231,6.90644,6.80231,6.90644,441610.63131492,0
+NFJ.US,D,20080811,000000,6.90352,6.98061,6.86573,6.94489,582249.43221706,0
+NFJ.US,D,20080812,000000,6.90352,6.93094,6.88581,6.90164,356487.9284721,0
+NFJ.US,D,20080813,000000,6.90352,6.91012,6.8222,6.87864,428448.95679413,0
+NFJ.US,D,20080814,000000,7.11244,7.11244,6.85518,6.93094,359177.99094974,0
+NFJ.US,D,20080815,000000,6.94131,6.97175,6.91012,6.93349,365716.91204924,0
+NFJ.US,D,20080818,000000,6.91672,6.99653,6.85518,6.87346,387485.72532985,0
+NFJ.US,D,20080819,000000,6.85518,6.87582,6.76697,6.79006,521202.52325697,0
+NFJ.US,D,20080820,000000,6.76961,6.8237,6.69809,6.72824,693400.47922226,0
+NFJ.US,D,20080821,000000,6.72201,6.73955,6.66586,6.69809,489147.8024435,0
+NFJ.US,D,20080822,000000,6.73532,6.77301,6.71909,6.76246,455892.89990924,0
+NFJ.US,D,20080825,000000,6.70309,6.73248,6.61506,6.65512,530678.75912496,0
+NFJ.US,D,20080826,000000,6.64617,6.67642,6.61506,6.66331,360615.8744437,0
+NFJ.US,D,20080827,000000,6.64617,6.74228,6.64617,6.72476,443838.02426979,0
+NFJ.US,D,20080828,000000,6.75162,6.83869,6.73955,6.79006,356364.83291098,0
+NFJ.US,D,20080829,000000,6.76961,6.80645,6.74586,6.77668,328810.52825834,0
+NFJ.US,D,20080902,000000,6.84443,6.85518,6.77301,6.80645,478170.01296374,0
+NFJ.US,D,20080903,000000,6.80231,6.85848,6.76961,6.84208,500265.66618246,0
+NFJ.US,D,20080904,000000,6.77668,6.81428,6.73955,6.77301,524138.77685683,0
+NFJ.US,D,20080905,000000,6.72824,6.80382,6.66002,6.79006,631166.12256494,0
+NFJ.US,D,20080908,000000,6.95149,6.95149,6.80382,6.86857,385340.04235951,0
+NFJ.US,D,20080909,000000,6.85848,6.88279,6.6733,6.70081,552096.32558897,0
+NFJ.US,D,20080910,000000,6.67642,6.76697,6.63372,6.71071,552737.27144163,0
+NFJ.US,D,20080911,000000,6.61506,6.71909,6.59433,6.71909,423668.39211493,0
+NFJ.US,D,20080912,000000,6.61789,6.70722,6.61789,6.69809,466497.15803117,0
+NFJ.US,D,20080915,000000,6.49519,6.56766,6.29984,6.35007,721115.02033808,0
+NFJ.US,D,20080916,000000,6.16782,6.16782,5.70456,6.09913,1880561.6609237,0
+NFJ.US,D,20080917,000000,5.84205,5.93412,5.33601,5.49064,1911741.9787858,0
+NFJ.US,D,20080918,000000,5.49828,5.54003,5.06819,5.54003,1885143.787069,0
+NFJ.US,D,20080919,000000,5.78033,6.48785,5.78033,6.1993,1604222.7379245,0
+NFJ.US,D,20080922,000000,6.07142,6.07142,5.77354,5.96475,1154467.6373725,0
+NFJ.US,D,20080923,000000,5.89775,5.91009,5.56575,5.73575,1382336.6220171,0
+NFJ.US,D,20080924,000000,5.65282,5.73773,5.4815,5.67347,1284926.6476049,0
+NFJ.US,D,20080925,000000,5.64934,5.78975,5.64934,5.78033,1326071.3389049,0
+NFJ.US,D,20080926,000000,5.56575,5.84949,5.56575,5.84949,862515.74031673,0
+NFJ.US,D,20080929,000000,5.63652,5.75554,5.26109,5.30953,1364656.4914688,0
+NFJ.US,D,20080930,000000,4.6496,6.14521,4.6496,5.59788,948001.36283109,0
+NFJ.US,D,20081001,000000,5.49828,5.8624,5.49828,5.80709,1117211.0679337,0
+NFJ.US,D,20081002,000000,5.67054,5.73575,5.54907,5.58422,1004438.5552614,0
+NFJ.US,D,20081003,000000,5.622,6.01054,5.58422,5.78975,2312012.6637727,0
+NFJ.US,D,20081006,000000,5.36023,5.48754,4.72809,5.0892,2065339.7710004,0
+NFJ.US,D,20081007,000000,5.01033,5.13396,4.59088,4.59088,1544250.7927869,0
+NFJ.US,D,20081008,000000,4.58409,4.58409,4.00342,4.347,3083209.5376147,0
+NFJ.US,D,20081009,000000,4.40534,4.40534,3.85905,4.00342,1532480.3103403,0
+NFJ.US,D,20081010,000000,3.6458,3.91069,3.31974,3.79713,3277215.5700999,0
+NFJ.US,D,20081013,000000,4.33343,4.70434,4.19245,4.70434,1989700.732206,0
+NFJ.US,D,20081014,000000,4.95888,5.0516,4.65289,4.92758,1696530.6135627,0
+NFJ.US,D,20081015,000000,4.84579,4.84579,4.47055,4.47771,1509327.7331659,0
+NFJ.US,D,20081016,000000,4.52228,4.74203,4.25757,4.74203,1199367.8044549,0
+NFJ.US,D,20081017,000000,4.74203,4.91439,4.58796,4.84579,1128947.5929841,0
+NFJ.US,D,20081020,000000,4.86625,4.91439,4.78388,4.87575,987773.96309226,0
+NFJ.US,D,20081021,000000,4.65976,4.92758,4.65976,4.84173,966166.44744344,0
+NFJ.US,D,20081022,000000,4.62189,4.82808,4.48788,4.5497,779524.92525203,0
+NFJ.US,D,20081023,000000,4.49824,4.65628,4.36764,4.65628,1018442.7976746,0
+NFJ.US,D,20081024,000000,4.31261,4.45688,4.26464,4.42258,890139.02093034,0
+NFJ.US,D,20081027,000000,4.27152,4.48788,4.26133,4.38478,646381.15838524,0
+NFJ.US,D,20081028,000000,4.44331,4.63885,4.29856,4.63885,887451.08078995,0
+NFJ.US,D,20081029,000000,4.57373,4.75588,4.50512,4.75588,843267.20253291,0
+NFJ.US,D,20081030,000000,4.89356,4.91439,4.65628,4.83816,906946.87086461,0
+NFJ.US,D,20081031,000000,4.93456,4.93456,4.79029,4.93456,1005282.1843225,0
+NFJ.US,D,20081103,000000,4.93456,5.0516,4.82147,4.91439,781875.413768,0
+NFJ.US,D,20081104,000000,5.01033,5.06819,4.96198,5.0516,844036.54978983,0
+NFJ.US,D,20081105,000000,5.06819,5.08289,4.85917,4.96557,717534.63737967,0
+NFJ.US,D,20081106,000000,5.18617,5.18617,4.65628,4.70811,632803.5057614,0
+NFJ.US,D,20081107,000000,4.75957,4.84173,4.63885,4.70811,692198.17516421,0
+NFJ.US,D,20081110,000000,4.82147,4.82147,4.50861,4.65628,534305.8335031,0
+NFJ.US,D,20081111,000000,4.81092,4.81092,4.36764,4.42964,881566.90073531,0
+NFJ.US,D,20081112,000000,4.44331,4.44331,4.21299,4.24409,832546.21586166,0
+NFJ.US,D,20081113,000000,4.21997,4.34371,3.99305,4.33343,1039192.8890702,0
+NFJ.US,D,20081114,000000,4.27464,4.35727,4.16155,4.35727,881903.29119109,0
+NFJ.US,D,20081117,000000,4.26464,4.29554,4.09954,4.17502,737112.13743885,0
+NFJ.US,D,20081118,000000,4.23372,4.23372,3.86602,4.04112,1092892.2664346,0
+NFJ.US,D,20081119,000000,4.04112,4.05506,3.69404,3.78016,877716.98094482,0
+NFJ.US,D,20081120,000000,3.56701,3.67358,3.38806,3.4365,2761958.7746782,0
+NFJ.US,D,20081121,000000,3.57729,3.58058,3.10996,3.47437,1740296.3913794,0
+NFJ.US,D,20081124,000000,3.5084,3.78016,3.5084,3.77301,1159092.210263,0
+NFJ.US,D,20081125,000000,3.91069,3.91069,3.69065,3.80401,902562.12208449,0
+NFJ.US,D,20081126,000000,3.68377,4.02056,3.67689,4.02056,1170909.3841293,0
+NFJ.US,D,20081128,000000,3.91069,4.03753,3.91069,4.03753,436815.2102749,0
+NFJ.US,D,20081201,000000,3.81438,3.83163,3.74927,3.79713,977314.02390404,0
+NFJ.US,D,20081202,000000,3.86602,3.93462,3.7698,3.92435,755127.59727433,0
+NFJ.US,D,20081203,000000,3.79713,4.0756,3.78687,4.06514,894125.83147413,0
+NFJ.US,D,20081204,000000,3.92435,4.10632,3.92435,4.03753,955928.29249894,0
+NFJ.US,D,20081205,000000,3.88298,4.15787,3.84897,4.15787,924791.48255062,0
+NFJ.US,D,20081208,000000,4.25757,4.38112,4.21997,4.33663,1452537.1715816,0
+NFJ.US,D,20081209,000000,4.23024,4.39157,4.20612,4.39157,1649183.3916189,0
+NFJ.US,D,20081210,000000,4.30233,4.39864,4.26464,4.38112,987119.2220474,0
+NFJ.US,D,20081211,000000,4.42964,4.43643,4.23372,4.378,912983.85920201,0
+NFJ.US,D,20081212,000000,4.378,4.46724,4.24051,4.40534,838453.74162617,0
+NFJ.US,D,20081215,000000,4.347,4.39157,4.21648,4.32645,751276.61631521,0
+NFJ.US,D,20081216,000000,4.378,4.39487,4.23024,4.38112,1223073.2504858,0
+NFJ.US,D,20081217,000000,4.36095,4.44331,4.27464,4.44331,846283.04378004,0
+NFJ.US,D,20081218,000000,4.53255,4.53255,4.27803,4.39864,988107.17004215,0
+NFJ.US,D,20081219,000000,4.39864,4.46046,4.30573,4.38112,948623.20764841,0
+NFJ.US,D,20081222,000000,4.33343,4.43982,4.27464,4.39864,887278.11030323,0
+NFJ.US,D,20081223,000000,4.4466,4.48449,4.36764,4.41919,986843.31820354,0
+NFJ.US,D,20081224,000000,4.37452,4.37452,4.26784,4.316,538512.30595335,0
+NFJ.US,D,20081226,000000,4.28179,4.37122,4.28179,4.36095,605229.03890477,0
+NFJ.US,D,20081229,000000,4.33343,4.38112,4.24409,4.33343,1060485.2376358,0
+NFJ.US,D,20081230,000000,4.38837,4.39864,4.28867,4.37122,1120424.2865459,0
+NFJ.US,D,20081231,000000,4.40203,4.46046,4.378,4.45009,1271229.0829258,0
+NFJ.US,D,20090102,000000,4.50183,4.70104,4.47055,4.69737,754965.2384739,0
+NFJ.US,D,20090105,000000,4.61868,4.81092,4.61868,4.80433,1042377.4561295,0
+NFJ.US,D,20090106,000000,4.82147,4.97894,4.82147,4.97894,1456043.2727359,0
+NFJ.US,D,20090107,000000,4.86625,4.93758,4.76276,4.8554,1180830.2496534,0
+NFJ.US,D,20090108,000000,4.79358,4.92448,4.79029,4.89998,1250088.4814743,0
+NFJ.US,D,20090109,000000,4.8489,4.97244,4.84173,4.93126,1076166.1264849,0
+NFJ.US,D,20090112,000000,4.86887,4.87312,4.63885,4.71848,681953.65320793,0
+NFJ.US,D,20090113,000000,4.62886,4.7148,4.58796,4.69388,968070.18396607,0
+NFJ.US,D,20090114,000000,4.56713,4.59437,4.39487,4.44331,805787.78768168,0
+NFJ.US,D,20090115,000000,4.43982,4.47412,4.24051,4.47412,1030706.7235342,0
+NFJ.US,D,20090116,000000,4.61868,4.61868,4.316,4.45368,662413.29405081,0
+NFJ.US,D,20090120,000000,4.48091,4.48091,4.20612,4.22656,631608.62988376,0
+NFJ.US,D,20090121,000000,4.27464,4.53933,4.24051,4.53933,543609.09888436,0
+NFJ.US,D,20090122,000000,4.51182,4.5531,4.29554,4.50861,726646.89240748,0
+NFJ.US,D,20090123,000000,4.37452,4.48449,4.35388,4.46046,504888.11673576,0
+NFJ.US,D,20090126,000000,4.52577,4.57722,4.41222,4.5187,493381.86527814,0
+NFJ.US,D,20090127,000000,4.56713,4.57034,4.49136,4.57034,420949.67808427,0
+NFJ.US,D,20090128,000000,4.76917,4.8179,4.64272,4.73515,675179.15267252,0
+NFJ.US,D,20090129,000000,4.75957,4.76597,4.48788,4.52926,605993.08031854,0
+NFJ.US,D,20090130,000000,4.50861,4.53255,4.41579,4.45688,649186.88824358,0
+NFJ.US,D,20090202,000000,4.43982,4.43982,4.33343,4.41222,972783.89502158,0
+NFJ.US,D,20090203,000000,4.42258,4.43266,4.347,4.41919,1358376.4955151,0
+NFJ.US,D,20090204,000000,4.38837,4.5187,4.37122,4.49136,1662298.37472,0
+NFJ.US,D,20090205,000000,4.39864,4.51541,4.37122,4.48449,1316116.5159847,0
+NFJ.US,D,20090206,000000,4.43982,4.63574,4.43982,4.5531,1139799.1033968,0
+NFJ.US,D,20090209,000000,4.49495,4.58409,4.49495,4.58409,1248178.3779398,0
+NFJ.US,D,20090210,000000,4.50861,4.55649,4.41919,4.48449,1982411.5648848,0
+NFJ.US,D,20090211,000000,4.45009,4.47771,4.30931,4.41579,1440972.5558493,0
+NFJ.US,D,20090212,000000,4.37452,4.50861,4.24749,4.50861,1383371.2614317,0
+NFJ.US,D,20090213,000000,4.46385,4.46724,4.28537,4.33663,1149436.6368966,0
+NFJ.US,D,20090217,000000,4.17172,4.20942,4.03103,4.03432,1313617.4638604,0
+NFJ.US,D,20090218,000000,4.12357,4.12357,3.96543,3.99654,1075144.2210939,0
+NFJ.US,D,20090219,000000,4.10302,4.10302,3.92096,3.94848,780704.94476885,0
+NFJ.US,D,20090220,000000,3.9071,3.91766,3.71468,3.79713,1257094.3167711,0
+NFJ.US,D,20090223,000000,3.78016,3.86244,3.46749,3.51547,1135773.0296137,0
+NFJ.US,D,20090224,000000,3.41896,3.74558,3.30909,3.71816,1977456.9685503,0
+NFJ.US,D,20090225,000000,3.72853,3.78016,3.58058,3.68377,1012757.0561538,0
+NFJ.US,D,20090226,000000,3.76614,3.85217,3.68377,3.75586,927984.53895899,0
+NFJ.US,D,20090227,000000,3.60121,3.71816,3.58417,3.69065,847114.99998614,0
+NFJ.US,D,20090302,000000,3.53271,3.62506,3.32661,3.3677,1781775.350798,0
+NFJ.US,D,20090303,000000,3.3367,3.38504,3.25773,3.34726,1433290.756135,0
+NFJ.US,D,20090304,000000,3.34,3.45354,3.28514,3.41594,915604.94571869,0
+NFJ.US,D,20090305,000000,3.25424,3.36403,3.18903,3.25076,1010703.6948543,0
+NFJ.US,D,20090306,000000,3.14766,3.299,3.14766,3.2337,1761626.9420156,0
+NFJ.US,D,20090309,000000,3.15115,3.2682,3.15115,3.2337,2045530.9361798,0
+NFJ.US,D,20090310,000000,3.2712,3.42952,3.2682,3.42952,1290662.2640512,0
+NFJ.US,D,20090311,000000,3.43281,3.58774,3.40879,3.52592,1000009.2373989,0
+NFJ.US,D,20090312,000000,3.49464,3.68726,3.45354,3.68726,1223412.8244474,0
+NFJ.US,D,20090313,000000,3.71128,3.78016,3.64259,3.74229,754743.45423018,0
+NFJ.US,D,20090316,000000,3.41896,3.57031,3.31974,3.34726,5819047.6464596,0
+NFJ.US,D,20090317,000000,3.61847,3.61847,3.28167,3.4365,3300655.7239731,0
+NFJ.US,D,20090318,000000,3.39852,3.5393,3.3677,3.49822,2326901.9208235,0
+NFJ.US,D,20090319,000000,3.42631,3.4708,3.35357,3.35752,2212529.165857,0
+NFJ.US,D,20090320,000000,3.35357,3.37448,3.2682,3.3058,1776121.4443361,0
+NFJ.US,D,20090323,000000,3.40558,3.50171,3.3367,3.50171,2701592.07481,0
+NFJ.US,D,20090324,000000,3.47759,3.48823,3.40879,3.41208,1717344.375076,0
+NFJ.US,D,20090325,000000,3.46382,3.5393,3.38806,3.4708,1761330.8759679,0
+NFJ.US,D,20090326,000000,3.48823,3.58417,3.47759,3.58058,1901072.9893774,0
+NFJ.US,D,20090327,000000,3.52592,3.54627,3.48455,3.51547,1465205.4026893,0
+NFJ.US,D,20090330,000000,3.41896,3.45025,3.38504,3.40191,1177700.8633629,0
+NFJ.US,D,20090331,000000,3.42952,3.49822,3.42952,3.4365,1642325.0587616,0
+NFJ.US,D,20090401,000000,3.36403,3.48823,3.35752,3.48823,1583275.2691637,0
+NFJ.US,D,20090402,000000,3.51547,3.62506,3.51198,3.6081,1878541.1958517,0
+NFJ.US,D,20090403,000000,3.56013,3.61535,3.52215,3.61186,962198.73793499,0
+NFJ.US,D,20090406,000000,3.56352,3.56352,3.48455,3.52913,1187478.4711218,0
+NFJ.US,D,20090407,000000,3.43951,3.47437,3.42631,3.4365,1153968.8881163,0
+NFJ.US,D,20090408,000000,3.43281,3.49464,3.43281,3.49464,1566123.6005932,0
+NFJ.US,D,20090409,000000,3.55325,3.639,3.54949,3.639,1333260.7563747,0
+NFJ.US,D,20090413,000000,3.64259,3.66992,3.58058,3.65644,903701.81719336,0
+NFJ.US,D,20090414,000000,3.62506,3.65993,3.59415,3.61186,1216955.6133324,0
+NFJ.US,D,20090415,000000,3.58417,3.639,3.57389,3.61847,1684296.4004247,0
+NFJ.US,D,20090416,000000,3.65277,3.73183,3.61186,3.73183,2042052.4254099,0
+NFJ.US,D,20090417,000000,3.71816,3.75943,3.66322,3.72853,1218212.0369906,0
+NFJ.US,D,20090420,000000,3.70111,3.70111,3.6081,3.63222,1535391.0958931,0
+NFJ.US,D,20090421,000000,3.59104,3.67689,3.58774,3.66633,1139933.8718129,0
+NFJ.US,D,20090422,000000,3.65644,3.71816,3.6458,3.68038,1103091.1581397,0
+NFJ.US,D,20090423,000000,3.72485,3.72853,3.66992,3.72485,1334148.9545182,0
+NFJ.US,D,20090424,000000,3.7389,3.78016,3.73522,3.75586,1254611.1821763,0
+NFJ.US,D,20090427,000000,3.73183,3.74558,3.70431,3.73183,983604.63154407,0
+NFJ.US,D,20090428,000000,3.70431,3.73522,3.69404,3.72853,1074795.0966146,0
+NFJ.US,D,20090429,000000,3.74229,3.82455,3.73183,3.79713,2030971.7025729,0
+NFJ.US,D,20090430,000000,3.81796,3.86244,3.76614,3.80072,1541414.2890382,0
+NFJ.US,D,20090501,000000,3.80401,3.82804,3.78016,3.82145,969150.45363165,0
+NFJ.US,D,20090504,000000,3.83473,3.92435,3.83473,3.92435,982670.80314946,0
+NFJ.US,D,20090505,000000,3.91766,3.91766,3.86244,3.89345,1193991.9241742,0
+NFJ.US,D,20090506,000000,3.92435,3.96543,3.91766,3.96224,1193075.0744777,0
+NFJ.US,D,20090507,000000,3.99654,4.00691,3.89693,3.93115,1285328.8305157,0
+NFJ.US,D,20090508,000000,3.96543,4.02395,3.96224,4.01359,1090060.0073605,0
+NFJ.US,D,20090511,000000,3.98617,3.98617,3.91069,3.92435,1148787.2016948,0
+NFJ.US,D,20090512,000000,3.9448,3.96224,3.8695,3.93115,1175168.9150111,0
+NFJ.US,D,20090513,000000,4.13053,4.13053,3.78016,3.82145,1429917.3010596,0
+NFJ.US,D,20090514,000000,3.80401,3.87978,3.80072,3.86244,886486.47850507,0
+NFJ.US,D,20090515,000000,3.86602,3.86602,3.8075,3.83163,1005049.7883925,0
+NFJ.US,D,20090518,000000,3.85546,3.9071,3.83841,3.9071,1544220.0188966,0
+NFJ.US,D,20090519,000000,3.91069,3.93802,3.89345,3.92096,1409199.0447229,0
+NFJ.US,D,20090520,000000,3.9071,3.98617,3.88298,3.89693,1426275.3703206,0
+NFJ.US,D,20090521,000000,3.84181,3.8728,3.79026,3.84528,1267682.6573635,0
+NFJ.US,D,20090522,000000,3.85217,3.87611,3.82804,3.86244,1206800.2295412,0
+NFJ.US,D,20090526,000000,3.86602,3.94848,3.84181,3.93115,1362048.1389757,0
+NFJ.US,D,20090527,000000,3.89693,3.9416,3.85546,3.8695,1045240.4890939,0
+NFJ.US,D,20090528,000000,3.90023,3.95875,3.86602,3.95178,1039844.4466092,0
+NFJ.US,D,20090529,000000,3.96224,4.05506,3.92775,4.04112,1014646.9974843,0
+NFJ.US,D,20090601,000000,4.08238,4.15467,4.08238,4.12697,989326.45279828,0
+NFJ.US,D,20090602,000000,4.10302,4.20612,4.08238,4.15787,873300.39710579,0
+NFJ.US,D,20090603,000000,4.1477,4.15119,4.06165,4.07899,970577.72543931,0
+NFJ.US,D,20090604,000000,4.12357,4.15787,4.08927,4.14439,1284675.1506394,0
+NFJ.US,D,20090605,000000,4.20612,4.25418,4.14439,4.15119,1082109.7319827,0
+NFJ.US,D,20090608,000000,4.08927,4.17502,4.08927,4.1477,808675.22752455,0
+NFJ.US,D,20090609,000000,4.1477,4.25059,4.1477,4.24409,1267667.8010027,0
+NFJ.US,D,20090610,000000,4.25418,4.27464,4.16823,4.19933,1061131.4893317,0
+NFJ.US,D,20090611,000000,4.18887,4.26784,4.18887,4.23372,1168572.6908056,0
+NFJ.US,D,20090612,000000,4.20612,4.25757,4.1786,4.25059,1108874.5271745,0
+NFJ.US,D,20090615,000000,4.20291,4.20942,4.10632,4.12357,879790.5044483,0
+NFJ.US,D,20090616,000000,4.14062,4.22327,4.05148,4.06853,769580.71401811,0
+NFJ.US,D,20090617,000000,4.0756,4.11339,4.04112,4.07221,840344.74412525,0
+NFJ.US,D,20090618,000000,4.06165,4.08578,4.01707,4.05148,848559.25049189,0
+NFJ.US,D,20090619,000000,4.08238,4.12017,4.05148,4.06514,836565.92263299,0
+NFJ.US,D,20090622,000000,4.06165,4.06165,3.95875,3.97581,791297.53003585,0
+NFJ.US,D,20090623,000000,3.97232,3.99654,3.92775,3.9448,719278.13743914,0
+NFJ.US,D,20090624,000000,3.97581,4.00342,3.93802,3.95875,1050456.1329116,0
+NFJ.US,D,20090625,000000,3.9416,4.05148,3.9416,4.04451,988813.90834989,0
+NFJ.US,D,20090626,000000,4.05855,4.07899,4.02056,4.05506,831273.87467402,0
+NFJ.US,D,20090629,000000,4.09266,4.10632,4.06165,4.08238,874700.07852907,0
+NFJ.US,D,20090630,000000,4.11339,4.11339,4.02056,4.06853,1044265.2751228,0
+NFJ.US,D,20090701,000000,4.09624,4.14439,4.06165,4.09266,1115876.1177969,0
+NFJ.US,D,20090702,000000,4.03432,4.07221,4.02056,4.0479,1142449.9026351,0
+NFJ.US,D,20090706,000000,4.03103,4.0479,3.97948,4.0479,824239.38782419,0
+NFJ.US,D,20090707,000000,4.03103,4.04451,3.93802,3.9448,1108006.491235,0
+NFJ.US,D,20090708,000000,3.9448,3.98617,3.8695,3.92096,1047821.2512027,0
+NFJ.US,D,20090709,000000,3.95178,3.98975,3.92775,3.96224,1115119.5045635,0
+NFJ.US,D,20090710,000000,3.9448,3.97948,3.90362,3.94848,671836.47148729,0
+NFJ.US,D,20090713,000000,3.98617,4.03432,3.9448,4.03432,627473.25573174,0
+NFJ.US,D,20090714,000000,4.03103,4.06514,4.01359,4.06514,663348.18361404,0
+NFJ.US,D,20090715,000000,4.11,4.15787,4.10302,4.14439,787239.62119383,0
+NFJ.US,D,20090716,000000,4.11339,4.1786,4.10302,4.1786,909305.84872962,0
+NFJ.US,D,20090717,000000,4.15467,4.19245,4.12697,4.1786,751418.81291166,0
+NFJ.US,D,20090720,000000,4.19933,4.25059,4.1786,4.23372,1224911.1945533,0
+NFJ.US,D,20090721,000000,4.24749,4.25757,4.19245,4.25418,977419.07959843,0
+NFJ.US,D,20090722,000000,4.25757,4.27803,4.22327,4.24051,962020.46160511,0
+NFJ.US,D,20090723,000000,4.27464,4.34012,4.26464,4.32994,1495660.9423771,0
+NFJ.US,D,20090724,000000,4.29554,4.35727,4.28179,4.34371,1067631.1471919,0
+NFJ.US,D,20090727,000000,4.32306,4.36095,4.31261,4.32994,860950.51658713,0
+NFJ.US,D,20090728,000000,4.27464,4.31949,4.27152,4.30931,892850.30678058,0
+NFJ.US,D,20090729,000000,4.30931,4.30931,4.26133,4.28537,654956.46208616,0
+NFJ.US,D,20090730,000000,4.31949,4.378,4.316,4.33663,1092840.2691717,0
+NFJ.US,D,20090731,000000,4.30573,4.37452,4.30573,4.34012,867254.91941934,0
+NFJ.US,D,20090803,000000,4.36425,4.43643,4.36425,4.42607,946924.27667141,0
+NFJ.US,D,20090804,000000,4.37122,4.46046,4.37122,4.42607,952125.06412818,0
+NFJ.US,D,20090805,000000,4.39487,4.46046,4.378,4.43982,1089205.7666132,0
+NFJ.US,D,20090806,000000,4.42258,4.46046,4.35727,4.37122,1362003.5698933,0
+NFJ.US,D,20090807,000000,4.40203,4.44331,4.39157,4.40203,1372474.1207678,0
+NFJ.US,D,20090810,000000,4.38478,4.42607,4.37122,4.38837,604544.58513827,0
+NFJ.US,D,20090811,000000,4.36764,4.37122,4.28867,4.30233,1070865.5891768,0
+NFJ.US,D,20090812,000000,4.347,4.41579,4.29206,4.38112,1124229.637254,0
+NFJ.US,D,20090813,000000,4.41579,4.42607,4.38112,4.40203,826822.27227018,0
+NFJ.US,D,20090814,000000,4.42258,4.42258,4.347,4.38837,819515.06508239,0
+NFJ.US,D,20090817,000000,4.33343,4.33343,4.24749,4.27152,701349.69343135,0
+NFJ.US,D,20090818,000000,4.27803,4.31261,4.27803,4.30931,1009508.8189767,0
+NFJ.US,D,20090819,000000,4.28179,4.347,4.27803,4.32645,752295.33820023,0
+NFJ.US,D,20090820,000000,4.35048,4.378,4.34012,4.37122,649913.78875529,0
+NFJ.US,D,20090821,000000,4.40534,4.44331,4.39487,4.43982,604195.46065893,0
+NFJ.US,D,20090824,000000,4.46046,4.49136,4.43643,4.44331,986387.01569254,0
+NFJ.US,D,20090825,000000,4.44331,4.49495,4.42607,4.45009,871478.37056768,0
+NFJ.US,D,20090826,000000,4.41579,4.46385,4.41579,4.43982,936473.88800086,0
+NFJ.US,D,20090827,000000,4.42607,4.45009,4.40203,4.44331,932556.05341804,0
+NFJ.US,D,20090828,000000,4.45009,4.47055,4.42607,4.4466,776822.12875083,0
+NFJ.US,D,20090831,000000,4.39864,4.43266,4.36764,4.42964,1104512.0629357,0
+NFJ.US,D,20090901,000000,4.38112,4.45368,4.33343,4.35388,1329516.9534472,0
+NFJ.US,D,20090902,000000,4.316,4.36425,4.316,4.34012,762872.00593778,0
+NFJ.US,D,20090903,000000,4.33663,4.38112,4.33343,4.36425,839132.88954953,0
+NFJ.US,D,20090904,000000,4.35048,4.43643,4.35048,4.43643,779452.76578518,0
+NFJ.US,D,20090908,000000,4.43982,4.49495,4.43982,4.48449,862476.4770774,0
+NFJ.US,D,20090909,000000,4.47055,4.53584,4.47055,4.52926,946430.83325835,0
+NFJ.US,D,20090910,000000,4.52577,4.56346,4.51541,4.55649,898311.08055177,0
+NFJ.US,D,20090911,000000,4.54659,4.60455,4.54659,4.57722,915827.79113103,0
+NFJ.US,D,20090914,000000,4.53584,4.60455,4.49495,4.60455,1139913.7096089,0
+NFJ.US,D,20090915,000000,4.57722,4.66986,4.5497,4.66307,1244380.4554122,0
+NFJ.US,D,20090916,000000,4.69737,4.75957,4.67372,4.74203,1074361.0786449,0
+NFJ.US,D,20090917,000000,4.69388,4.71848,4.63885,4.67372,1014651.2421588,0
+NFJ.US,D,20090918,000000,4.65628,4.70811,4.64272,4.65976,698572.61512602,0
+NFJ.US,D,20090921,000000,4.63574,4.64621,4.57722,4.60116,1017067.5231299,0
+NFJ.US,D,20090922,000000,4.60455,4.63206,4.59776,4.62189,1171493.026876,0
+NFJ.US,D,20090923,000000,4.60851,4.65289,4.58409,4.58409,1236544.7862466,0
+NFJ.US,D,20090924,000000,4.59437,4.6151,4.52577,4.56006,1421437.5025353,0
+NFJ.US,D,20090925,000000,4.57034,4.59437,4.52228,4.54292,1218855.1051805,0
+NFJ.US,D,20090928,000000,4.57373,4.62886,4.57373,4.60455,829658.77601879,0
+NFJ.US,D,20090929,000000,4.60455,4.6496,4.59776,4.6151,1117505.0116442,0
+NFJ.US,D,20090930,000000,4.62189,4.65289,4.57722,4.60455,1134199.316535,0
+NFJ.US,D,20091001,000000,4.58409,4.60455,4.5187,4.53933,1006676.5599026,0
+NFJ.US,D,20091002,000000,4.47412,4.51541,4.4466,4.48788,1454009.0124718,0
+NFJ.US,D,20091005,000000,4.49136,4.54659,4.48788,4.53255,1033733.1764677,0
+NFJ.US,D,20091006,000000,4.5497,4.60851,4.53933,4.57722,1066255.872647,0
+NFJ.US,D,20091007,000000,4.56006,4.60851,4.56006,4.59437,1173113.4313743,0
+NFJ.US,D,20091008,000000,4.60851,4.68049,4.60851,4.66307,1281589.2722627,0
+NFJ.US,D,20091009,000000,4.63574,4.68049,4.63574,4.66307,649345.00236948,0
+NFJ.US,D,20091012,000000,4.65976,4.70811,4.65976,4.69388,910410.52527369,0
+NFJ.US,D,20091013,000000,4.65628,4.70104,4.6496,4.68049,864560.61226719,0
+NFJ.US,D,20091014,000000,4.69388,4.75249,4.69059,4.73855,1125002.1680168,0
+NFJ.US,D,20091015,000000,4.71848,4.74203,4.70434,4.73855,1127488.4861175,0
+NFJ.US,D,20091016,000000,4.74203,4.74891,4.71122,4.72809,1122694.1262461,0
+NFJ.US,D,20091019,000000,4.74618,4.81092,4.74203,4.7868,1189710.1087512,0
+NFJ.US,D,20091020,000000,4.7868,4.79697,4.71122,4.75957,1167560.3359323,0
+NFJ.US,D,20091021,000000,4.75957,4.80056,4.74618,4.74618,994209.95083462,0
+NFJ.US,D,20091022,000000,4.74618,4.80056,4.72809,4.7868,944267.1104213,0
+NFJ.US,D,20091023,000000,4.79697,4.80433,4.72526,4.73158,1042538.7537613,0
+NFJ.US,D,20091026,000000,4.76917,4.78388,4.66986,4.66986,819497.02521568,0
+NFJ.US,D,20091027,000000,4.68389,4.7148,4.65628,4.65976,902776.47814779,0
+NFJ.US,D,20091028,000000,4.48449,4.68728,4.47055,4.57722,1075844.5923899,0
+NFJ.US,D,20091029,000000,4.60455,4.66307,4.60455,4.65289,836277.28476557,0
+NFJ.US,D,20091030,000000,4.65976,4.66664,4.50183,4.53255,1185925.9814158,0
+NFJ.US,D,20091102,000000,4.5531,4.62528,4.54292,4.56713,1185465.4342303,0
+NFJ.US,D,20091103,000000,4.41919,4.59088,4.39157,4.58409,661060.30404726,0
+NFJ.US,D,20091104,000000,4.60455,4.65976,4.58409,4.58796,765234.16730868,0
+NFJ.US,D,20091105,000000,4.6151,4.66307,4.6118,4.66307,1150039.3806785,0
+NFJ.US,D,20091106,000000,4.6118,4.68049,4.6118,4.65628,656413.44661546,0
+NFJ.US,D,20091109,000000,4.6772,4.75249,4.6772,4.73855,973710.29523577,0
+NFJ.US,D,20091110,000000,4.75957,4.77295,4.7148,4.75588,1014176.8997811,0
+NFJ.US,D,20091111,000000,4.77681,4.80433,4.75588,4.76917,810147.06841469,0
+NFJ.US,D,20091112,000000,4.75957,4.79029,4.74891,4.76276,1510692.3960243,0
+NFJ.US,D,20091113,000000,4.76917,4.80715,4.74891,4.77681,942771.9238213,0
+NFJ.US,D,20091116,000000,4.7868,4.82808,4.7868,4.80433,1026317.7300796,0
+NFJ.US,D,20091117,000000,4.80056,4.8179,4.78388,4.81431,939597.96844827,0
+NFJ.US,D,20091118,000000,4.82147,4.88349,4.81092,4.87312,3039976.4664503,0
+NFJ.US,D,20091119,000000,4.83467,4.84579,4.80056,4.82808,1341893.3631817,0
+NFJ.US,D,20091120,000000,4.78388,4.80433,4.76276,4.7868,817218.69616657,0
+NFJ.US,D,20091123,000000,4.8179,4.8522,4.81092,4.8179,970672.1694474,0
+NFJ.US,D,20091124,000000,4.84173,4.84173,4.80715,4.8179,976233.75423846,0
+NFJ.US,D,20091125,000000,4.84579,4.86246,4.84579,4.8554,862894.57751771,0
+NFJ.US,D,20091127,000000,4.74618,4.83147,4.74618,4.81431,416927.84897569,0
+NFJ.US,D,20091130,000000,4.83816,4.85917,4.79697,4.81431,1177820.775418,0
+NFJ.US,D,20091201,000000,4.83467,4.87312,4.83467,4.86887,884261.20788747,0
+NFJ.US,D,20091202,000000,4.87575,4.91439,4.86887,4.90365,1070689.4351842,0
+NFJ.US,D,20091203,000000,4.93126,4.94831,4.8798,4.90365,1418311.2997507,0
+NFJ.US,D,20091204,000000,4.93126,4.96198,4.86887,4.92448,1376256.1257659,0
+NFJ.US,D,20091207,000000,4.89998,4.96198,4.89998,4.93126,1153173.0116436,0
+NFJ.US,D,20091208,000000,4.89356,4.92089,4.87312,4.91081,980414.75864159,0
+NFJ.US,D,20091209,000000,4.89007,4.93126,4.87312,4.92089,1374751.3886482,0
+NFJ.US,D,20091210,000000,4.93456,4.97244,4.92758,4.96857,1213260.6241619,0
+NFJ.US,D,20091211,000000,4.98582,4.99704,4.95567,4.97669,917302.81552706,0
+NFJ.US,D,20091214,000000,4.98582,5.03794,4.98281,5.02673,1257656.7361451,0
+NFJ.US,D,20091215,000000,5.02399,5.07205,4.99958,5.03416,1183308.0784051,0
+NFJ.US,D,20091216,000000,5.08543,5.08543,5.03794,5.06206,1287048.9848653,0
+NFJ.US,D,20091217,000000,5.02673,5.04783,5.01033,5.03416,1228732.4627908,0
+NFJ.US,D,20091218,000000,5.0516,5.06206,5.01768,5.0516,849139.70973262,0
+NFJ.US,D,20091221,000000,5.05829,5.12661,5.05829,5.10324,1035299.4613659,0
+NFJ.US,D,20091222,000000,5.07884,5.14083,5.07884,5.12661,853300.55193177,0
+NFJ.US,D,20091223,000000,5.06206,5.12416,5.0516,5.1204,1141389.7951735,0
+NFJ.US,D,20091224,000000,5.1204,5.14772,5.0892,5.13,542211.53979834,0
+NFJ.US,D,20091228,000000,5.13,5.15404,5.09957,5.11012,751003.89597724,0
+NFJ.US,D,20091229,000000,5.11332,5.1204,5.02673,5.06206,1072748.1023268,0
+NFJ.US,D,20091230,000000,5.02673,5.0924,5.02399,5.07884,772999.79934473,0
+NFJ.US,D,20091231,000000,5.07884,5.11012,5.05829,5.06819,699921.36045505,0
+NFJ.US,D,20100104,000000,5.13,5.13,5.06526,5.09957,1630315.8133733,0
+NFJ.US,D,20100105,000000,5.12661,5.16176,5.09957,5.15404,999084.95952192,0
+NFJ.US,D,20100106,000000,5.1579,5.23678,5.14772,5.23008,1199521.6739064,0
+NFJ.US,D,20100107,000000,5.20615,5.27503,5.1954,5.2675,1087575.8115971,0
+NFJ.US,D,20100108,000000,5.28521,5.3229,5.25788,5.31914,1083847.9261991,0
+NFJ.US,D,20100111,000000,5.33327,5.34722,5.2919,5.31612,1131666.3070147,0
+NFJ.US,D,20100112,000000,5.3229,5.3229,5.23008,5.26438,1207640.6750963,0
+NFJ.US,D,20100113,000000,5.251,5.2886,5.23292,5.27503,1029015.2207377,0
+NFJ.US,D,20100114,000000,5.27503,5.30584,5.26109,5.30584,760483.31535112,0
+NFJ.US,D,20100115,000000,5.29548,5.29548,5.24092,5.28144,839177.45863199,0
+NFJ.US,D,20100119,000000,5.25382,5.31914,5.24092,5.30953,1165404.0412757,0
+NFJ.US,D,20100120,000000,5.2984,5.2984,5.22396,5.2675,951030.99927041,0
+NFJ.US,D,20100121,000000,5.29548,5.30264,5.17185,5.18249,1217048.9961719,0
+NFJ.US,D,20100122,000000,5.19908,5.20615,5.07205,5.0924,1006540.7303179,0
+NFJ.US,D,20100125,000000,5.13,5.14083,5.06526,5.11662,1120303.3133222,0
+NFJ.US,D,20100126,000000,4.9895,5.09957,4.9895,5.0516,907936.94119662,0
+NFJ.US,D,20100127,000000,5.05829,5.05829,5.01033,5.05508,794039.58977638,0
+NFJ.US,D,20100128,000000,5.04472,5.10625,4.99958,5.03069,880722.21050564,0
+NFJ.US,D,20100129,000000,5.06819,5.06819,4.952,4.98281,671449.14493725,0
+NFJ.US,D,20100201,000000,5.07205,5.09957,4.99958,5.06526,1106849.817428,0
+NFJ.US,D,20100202,000000,5.08543,5.15404,5.07205,5.15404,865765.0386625,0
+NFJ.US,D,20100203,000000,5.18249,5.18249,5.10324,5.14083,657768.55895627,0
+NFJ.US,D,20100204,000000,5.0924,5.09571,4.98281,4.98281,704072.65213652,0
+NFJ.US,D,20100205,000000,4.98281,4.98281,4.84173,4.94831,1431761.6121389,0
+NFJ.US,D,20100208,000000,4.92448,4.94831,4.90365,4.90724,785491.87645983,0
+NFJ.US,D,20100209,000000,4.92758,4.97894,4.90724,4.97894,1066456.4335182,0
+NFJ.US,D,20100210,000000,4.95567,4.99958,4.90724,4.97244,857971.81624207,0
+NFJ.US,D,20100211,000000,4.96857,5.02399,4.94531,4.99704,888305.3215373,0
+NFJ.US,D,20100212,000000,4.96857,5.01033,4.95567,4.99309,651625.45375585,0
+NFJ.US,D,20100216,000000,5.03069,5.08543,5.02673,5.07611,731025.27417583,0
+NFJ.US,D,20100217,000000,5.1204,5.13754,5.0924,5.13396,829517.64059097,0
+NFJ.US,D,20100218,000000,5.13754,5.17882,5.11332,5.16176,1108446.8762165,0
+NFJ.US,D,20100219,000000,5.09571,5.22396,5.09571,5.22396,658625.9832095,0
+NFJ.US,D,20100222,000000,5.24734,5.24734,5.18249,5.21613,912214.51194509,0
+NFJ.US,D,20100223,000000,5.24385,5.24385,5.15404,5.17185,842403.41126791,0
+NFJ.US,D,20100224,000000,5.18617,5.20615,5.1579,5.20304,860701.14195902,0
+NFJ.US,D,20100225,000000,5.17505,5.1921,5.12661,5.1921,743376.21586312,0
+NFJ.US,D,20100226,000000,5.16535,5.21613,5.1579,5.19908,698746.64678139,0
+NFJ.US,D,20100301,000000,5.22396,5.28144,5.1954,5.26438,1052654.8743133,0
+NFJ.US,D,20100302,000000,5.27503,5.30953,5.25788,5.25788,1091831.0978043,0
+NFJ.US,D,20100303,000000,5.251,5.30953,5.24385,5.27503,800748.29785671,0
+NFJ.US,D,20100304,000000,5.2675,5.2984,5.25788,5.27503,705179.45101785,0
+NFJ.US,D,20100305,000000,5.28144,5.33601,5.2789,5.33601,932897.74971697,0
+NFJ.US,D,20100308,000000,5.36023,5.36023,5.31914,5.33327,732453.60715213,0
+NFJ.US,D,20100309,000000,5.3263,5.39189,5.2919,5.36757,1011552.6297585,0
+NFJ.US,D,20100310,000000,5.35693,5.42252,5.35693,5.39518,1077706.943336,0
+NFJ.US,D,20100311,000000,5.36757,5.40885,5.36757,5.39189,994616.37842,0
+NFJ.US,D,20100312,000000,5.40885,5.4326,5.38509,5.4326,1051496.0781691,0
+NFJ.US,D,20100315,000000,5.4292,5.4292,5.38133,5.41234,909523.38829881,0
+NFJ.US,D,20100316,000000,5.42252,5.52796,5.41903,5.52796,2078543.8922663,0
+NFJ.US,D,20100317,000000,5.54549,5.60137,5.52335,5.57027,1507702.0228243,0
+NFJ.US,D,20100318,000000,5.50798,5.52467,5.45719,5.49828,935229.1371976,0
+NFJ.US,D,20100319,000000,5.48754,5.5027,5.39518,5.39518,1121933.2683382,0
+NFJ.US,D,20100322,000000,5.35693,5.4292,5.32941,5.40565,765725.48838447,0
+NFJ.US,D,20100323,000000,5.43664,5.44625,5.38509,5.44023,1809654.3730515,0
+NFJ.US,D,20100324,000000,5.39773,5.4292,5.39773,5.42628,1280052.7000862,0
+NFJ.US,D,20100325,000000,5.45719,5.47094,5.40179,5.42252,1804805.8935799,0
+NFJ.US,D,20100326,000000,5.41554,5.45314,5.39773,5.41554,1003774.2636989,0
+NFJ.US,D,20100329,000000,5.39773,5.44343,5.39773,5.44023,1076611.8173095,0
+NFJ.US,D,20100330,000000,5.46698,5.49064,5.42252,5.44625,933618.2832169,0
+NFJ.US,D,20100331,000000,5.40179,5.45314,5.40179,5.43664,949135.75209682,0
+NFJ.US,D,20100401,000000,5.44343,5.49064,5.44023,5.4815,891688.32713048,0
+NFJ.US,D,20100405,000000,5.46416,5.50798,5.45719,5.4815,1320029.0447243,0
+NFJ.US,D,20100406,000000,5.46058,5.51542,5.46058,5.50582,1164248.4286374,0
+NFJ.US,D,20100407,000000,5.38811,5.51146,5.36757,5.49064,1336451.6904458,0
+NFJ.US,D,20100408,000000,5.47783,5.51542,5.46416,5.51542,1181959.333076,0
+NFJ.US,D,20100409,000000,5.51542,5.54003,5.50582,5.52335,835400.75947699,0
+NFJ.US,D,20100412,000000,5.51938,5.53663,5.51146,5.51938,769484.14767276,0
+NFJ.US,D,20100413,000000,5.51938,5.53202,5.48754,5.51542,872448.27869571,0
+NFJ.US,D,20100414,000000,5.51938,5.57386,5.51542,5.57027,1070095.1807512,0
+NFJ.US,D,20100415,000000,5.54907,5.56575,5.54003,5.56396,772476.64321002,0
+NFJ.US,D,20100416,000000,5.54322,5.55727,5.44625,5.47434,777812.19908284,0
+NFJ.US,D,20100419,000000,5.44343,5.47094,5.42252,5.46698,680691.92370658,0
+NFJ.US,D,20100420,000000,5.5027,5.52335,5.4815,5.51542,821002.82350197,0
+NFJ.US,D,20100421,000000,5.50798,5.52796,5.47434,5.49828,698122.6796268,0
+NFJ.US,D,20100422,000000,5.48754,5.48754,5.42628,5.47783,817894.66058402,0
+NFJ.US,D,20100423,000000,5.47943,5.51015,5.47198,5.50733,757924.83778363,0
+NFJ.US,D,20100426,000000,5.5027,5.51146,5.49064,5.49064,686234.40746229,0
+NFJ.US,D,20100427,000000,5.4815,5.61899,5.41903,5.42628,906981.88942941,0
+NFJ.US,D,20100428,000000,5.4326,5.47094,5.42252,5.46416,796901.56157212,0
+NFJ.US,D,20100429,000000,5.47434,5.49404,5.47094,5.48519,782794.38580179,0
+NFJ.US,D,20100430,000000,5.46698,5.48519,5.43664,5.44625,663142.31689978,0
+NFJ.US,D,20100503,000000,5.44343,5.49064,5.44023,5.47783,642824.12113669,0
+NFJ.US,D,20100504,000000,5.44974,5.45314,5.34006,5.34722,943296.14112464,0
+NFJ.US,D,20100505,000000,5.26109,5.41234,5.22009,5.251,1186415.1801544,0
+NFJ.US,D,20100506,000000,5.20615,5.23292,4.82506,5.0516,2350577.6541327,0
+NFJ.US,D,20100507,000000,4.98281,5.06819,4.94831,5.01399,1546291.4200627,0
+NFJ.US,D,20100510,000000,5.13,5.22009,5.1204,5.18617,955996.20729127,0
+NFJ.US,D,20100511,000000,5.10324,5.21246,5.08543,5.15083,962859.84599162,0
+NFJ.US,D,20100512,000000,5.16176,5.22396,5.16176,5.20944,806250.45720447,0
+NFJ.US,D,20100513,000000,5.20615,5.251,5.1954,5.22009,819847.21086366,0
+NFJ.US,D,20100514,000000,5.21246,5.21246,5.12416,5.17185,733025.57704383,0
+NFJ.US,D,20100517,000000,5.1921,5.1921,5.03416,5.1204,1136110.4812381,0
+NFJ.US,D,20100518,000000,5.17882,5.1954,5.03794,5.06819,741513.86491706,0
+NFJ.US,D,20100519,000000,5.04783,5.06206,4.89649,5.02097,1315638.9901011,0
+NFJ.US,D,20100520,000000,4.89998,4.91439,4.76276,4.77681,1723006.7708869,0
+NFJ.US,D,20100521,000000,4.74203,4.8179,4.53584,4.80056,1817254.4627811,0
+NFJ.US,D,20100524,000000,4.80056,4.83816,4.76917,4.79358,646140.27310618,0
+NFJ.US,D,20100525,000000,4.69388,4.77681,4.63885,4.76276,1069389.5036121,0
+NFJ.US,D,20100526,000000,4.80715,4.87312,4.74618,4.74891,712557.75650387,0
+NFJ.US,D,20100527,000000,4.82506,4.94135,4.82147,4.94135,810154.4965951,0
+NFJ.US,D,20100528,000000,4.93758,4.97669,4.88349,4.93126,897344.35592963,0
+NFJ.US,D,20100601,000000,4.8554,4.97244,4.8554,4.89998,728731.02759727,0
+NFJ.US,D,20100602,000000,4.89998,4.93456,4.86887,4.93126,975608.72591526,0
+NFJ.US,D,20100603,000000,4.93456,4.98281,4.93126,4.96557,728465.73543971,0
+NFJ.US,D,20100604,000000,4.89007,4.94135,4.82147,4.84173,748460.27477057,0
+NFJ.US,D,20100607,000000,4.83816,4.87575,4.76276,4.78039,793967.43030952,0
+NFJ.US,D,20100608,000000,4.76917,4.8179,4.73158,4.8179,908912.1551678,0
+NFJ.US,D,20100609,000000,4.8179,4.86625,4.77681,4.80056,890929.59155986,0
+NFJ.US,D,20100610,000000,4.87312,4.91439,4.86246,4.91439,609493.87562968,0
+NFJ.US,D,20100611,000000,4.88631,4.95888,4.88631,4.94831,829009.34081709,0
+NFJ.US,D,20100614,000000,4.96198,5.00665,4.93758,4.93758,578843.08091401,0
+NFJ.US,D,20100615,000000,4.95888,5.05829,4.95888,5.0417,791571.31154244,0
+NFJ.US,D,20100616,000000,5.02399,5.06526,5.02097,5.03794,753265.24632827,0
+NFJ.US,D,20100617,000000,5.01033,5.1204,4.96198,5.03416,1201857.3060615,0
+NFJ.US,D,20100618,000000,5.05829,5.07205,4.99309,4.99309,671753.70033412,0
+NFJ.US,D,20100621,000000,5.0516,5.06819,4.99958,5.00665,691834.19432403,0
+NFJ.US,D,20100622,000000,5.03069,5.03416,4.91439,4.92089,611763.71532975,0
+NFJ.US,D,20100623,000000,4.94531,4.94531,4.85917,4.91439,902234.22097774,0
+NFJ.US,D,20100624,000000,4.8522,4.91439,4.8522,4.87575,527501.62024604,0
+NFJ.US,D,20100625,000000,4.87312,4.92448,4.85917,4.90724,366064.97535995,0
+NFJ.US,D,20100628,000000,4.93126,4.94135,4.88349,4.89998,469276.35867374,0
+NFJ.US,D,20100629,000000,4.86246,4.86246,4.74618,4.76917,885850.83849556,0
+NFJ.US,D,20100630,000000,4.75957,4.80301,4.73025,4.74505,778240.91120945,0
+NFJ.US,D,20100701,000000,4.73158,4.74891,4.63206,4.70811,878486.32820174,0
+NFJ.US,D,20100702,000000,4.69737,4.73515,4.66664,4.71848,716442.69485916,0
+NFJ.US,D,20100706,000000,4.74618,4.80715,4.57722,4.64621,2628911.5741567,0
+NFJ.US,D,20100707,000000,4.65628,4.78039,4.65628,4.78039,1177054.6116671,0
+NFJ.US,D,20100708,000000,4.80715,4.84579,4.78388,4.84579,845902.08424179,0
+NFJ.US,D,20100709,000000,4.8554,4.91439,4.84173,4.91439,632565.80398822,0
+NFJ.US,D,20100712,000000,4.91081,4.92089,4.86887,4.88349,678315.96714349,0
+NFJ.US,D,20100713,000000,4.91732,4.96198,4.91732,4.93456,737867.68950358,0
+NFJ.US,D,20100714,000000,4.91732,4.952,4.87575,4.92089,1316642.8556252,0
+NFJ.US,D,20100715,000000,4.93456,4.93758,4.8179,4.93456,634949.18873172,0
+NFJ.US,D,20100716,000000,4.93758,4.93758,4.81092,4.81431,575338.04092835,0
+NFJ.US,D,20100719,000000,4.84579,4.86887,4.82147,4.8554,651932.13148999,0
+NFJ.US,D,20100720,000000,4.8179,4.91732,4.8179,4.91081,871154.71413546,0
+NFJ.US,D,20100721,000000,4.91081,4.94531,4.86625,4.87575,868298.04818287,0
+NFJ.US,D,20100722,000000,4.92089,4.98582,4.92089,4.952,847197.7711393,0
+NFJ.US,D,20100723,000000,4.92089,5.01399,4.92089,4.99704,789718.51111406,0
+NFJ.US,D,20100726,000000,5.02097,5.0516,4.98582,5.0417,942908.81457461,0
+NFJ.US,D,20100727,000000,5.05829,5.07205,5.02673,5.0516,649011.79541959,0
+NFJ.US,D,20100728,000000,5.05829,5.06206,5.00665,5.04783,561344.41020145,0
+NFJ.US,D,20100729,000000,5.05508,5.06819,5.00307,5.04783,618909.62488574,0
+NFJ.US,D,20100730,000000,4.99958,5.07611,4.99958,5.06526,585982.62345822,0
+NFJ.US,D,20100802,000000,5.14499,5.15404,5.10625,5.13754,554645.25263879,0
+NFJ.US,D,20100803,000000,5.14083,5.17505,5.10625,5.15083,640955.40317885,0
+NFJ.US,D,20100804,000000,5.16741,5.20304,5.04783,5.15404,2580456.4921629,0
+NFJ.US,D,20100805,000000,5.14083,5.18249,5.11662,5.17882,791398.34105572,0
+NFJ.US,D,20100806,000000,5.15083,5.17882,5.0892,5.16176,794617.92667985,0
+NFJ.US,D,20100809,000000,5.15083,5.21246,5.15083,5.20944,910151.60012792,0
+NFJ.US,D,20100810,000000,5.18853,5.22009,5.15083,5.21246,1009942.8369465,0
+NFJ.US,D,20100811,000000,5.15404,5.1579,5.06819,5.07884,587976.55931443,0
+NFJ.US,D,20100812,000000,5.01399,5.10324,5.01399,5.08543,474056.92335294,0
+NFJ.US,D,20100813,000000,5.07205,5.09571,5.05508,5.08289,640120.26346686,0
+NFJ.US,D,20100816,000000,5.05829,5.10324,5.04472,5.09571,548694.21896044,0
+NFJ.US,D,20100817,000000,5.11332,5.1921,5.11332,5.18617,555780.70307314,0
+NFJ.US,D,20100818,000000,5.16535,5.18853,5.14083,5.18617,718985.2548972,0
+NFJ.US,D,20100819,000000,5.16535,5.16535,5.08543,5.13396,732059.91359031,0
+NFJ.US,D,20100820,000000,5.1204,5.14083,5.10324,5.12416,614640.54348631,0
+NFJ.US,D,20100823,000000,5.15083,5.16741,5.10625,5.10625,467662.32118716,0
+NFJ.US,D,20100824,000000,5.07611,5.09571,5.02097,5.08289,819126.67736373,0
+NFJ.US,D,20100825,000000,5.05829,5.10324,5.02673,5.08543,822852.44042448,0
+NFJ.US,D,20100826,000000,5.0924,5.11332,5.02399,5.04472,694340.67462865,0
+NFJ.US,D,20100827,000000,5.04472,5.09957,4.99958,5.0892,589721.12054253,0
+NFJ.US,D,20100830,000000,5.06206,5.09571,5.03794,5.04472,801864.64725571,0
+NFJ.US,D,20100831,000000,5.01033,5.07705,4.99958,5.07026,836791.95155123,0
+NFJ.US,D,20100901,000000,5.0924,5.18249,5.08543,5.16741,997310.68557216,0
+NFJ.US,D,20100902,000000,5.16176,5.20615,5.1579,5.17505,1271454.0506754,0
+NFJ.US,D,20100903,000000,5.20304,5.23008,5.19908,5.22009,609254.05151925,0
+NFJ.US,D,20100907,000000,5.18617,5.20944,5.17505,5.20304,694451.0361662,0
+NFJ.US,D,20100908,000000,5.17882,5.24092,5.17185,5.21246,922068.52384544,0
+NFJ.US,D,20100909,000000,5.24092,5.2675,5.22651,5.26109,914942.77649342,0
+NFJ.US,D,20100910,000000,5.23008,5.31292,5.23008,5.30953,636419.96845323,0
+NFJ.US,D,20100913,000000,5.3229,5.34373,5.30953,5.32941,1036979.2913076,0
+NFJ.US,D,20100914,000000,5.3229,5.34006,5.30953,5.34006,1117541.0913776,0
+NFJ.US,D,20100915,000000,5.32941,5.34006,5.31914,5.32941,1044395.7988643,0
+NFJ.US,D,20100916,000000,5.27163,5.2984,5.24734,5.2886,927006.14148192,0
+NFJ.US,D,20100917,000000,5.30953,5.34006,5.28521,5.3263,1531057.2832071,0
+NFJ.US,D,20100920,000000,5.33601,5.36757,5.31612,5.36436,1270848.1233875,0
+NFJ.US,D,20100921,000000,5.35447,5.41234,5.35061,5.38509,914458.88359803,0
+NFJ.US,D,20100922,000000,5.4292,5.48519,5.34373,5.35693,1289098.1014903,0
+NFJ.US,D,20100923,000000,5.33327,5.37153,5.30264,5.33327,890600.62928449,0
+NFJ.US,D,20100924,000000,5.36023,5.40179,5.36023,5.38811,810275.46981895,0
+NFJ.US,D,20100927,000000,5.38133,5.4326,5.34373,5.4326,1653268.8908453,0
+NFJ.US,D,20100928,000000,5.4292,5.44343,5.35693,5.4292,1118885.5920322,0
+NFJ.US,D,20100929,000000,5.4326,5.4326,5.38811,5.39773,603300.89550364,0
+NFJ.US,D,20100930,000000,5.40565,5.46171,5.3769,5.41554,889584.02973673,0
+NFJ.US,D,20101001,000000,5.42252,5.44974,5.40565,5.44625,705161.41115114,0
+NFJ.US,D,20101004,000000,5.30264,5.43664,5.2984,5.41554,1348877.9751058,0
+NFJ.US,D,20101005,000000,5.41554,5.48519,5.41554,5.45719,933875.08602542,0
+NFJ.US,D,20101006,000000,5.44974,5.46416,5.41903,5.4292,639449.60489255,0
+NFJ.US,D,20101007,000000,5.44023,5.44974,5.39773,5.44974,663349.24478267,0
+NFJ.US,D,20101008,000000,5.43664,5.49064,5.41903,5.47783,650627.95524343,0
+NFJ.US,D,20101011,000000,5.45719,5.49404,5.45719,5.47094,548042.66142147,0
+NFJ.US,D,20101012,000000,5.45314,5.49828,5.43664,5.49404,755085.15052912,0
+NFJ.US,D,20101013,000000,5.49828,5.54003,5.49828,5.51938,911049.34878909,0
+NFJ.US,D,20101014,000000,5.50582,5.52335,5.47094,5.48519,812738.44220971,0
+NFJ.US,D,20101015,000000,5.52335,5.52467,5.45719,5.48754,1134075.1598053,0
+NFJ.US,D,20101018,000000,5.49404,5.51542,5.46698,5.50798,527903.8031569,0
+NFJ.US,D,20101019,000000,5.4815,5.49828,5.40565,5.41903,750888.22859654,0
+NFJ.US,D,20101020,000000,5.45314,5.48754,5.44625,5.46416,743696.68878945,0
+NFJ.US,D,20101021,000000,5.4815,5.52796,5.44625,5.47783,957225.04056509,0
+NFJ.US,D,20101022,000000,5.47783,5.49064,5.46698,5.4815,721515.08091168,0
+NFJ.US,D,20101025,000000,5.50798,5.54003,5.47094,5.49404,1038878.7831557,0
+NFJ.US,D,20101026,000000,5.47434,5.49404,5.45719,5.4815,905321.16052309,0
+NFJ.US,D,20101027,000000,5.41234,5.47783,5.34373,5.44625,766196.64725629,0
+NFJ.US,D,20101028,000000,5.45314,5.49404,5.44625,5.47434,955346.77208957,0
+NFJ.US,D,20101029,000000,5.46463,5.48301,5.44853,5.47943,657434.29083775,0
+NFJ.US,D,20101101,000000,5.47783,5.50582,5.43664,5.46416,672169.67843718,0
+NFJ.US,D,20101102,000000,5.4815,5.51938,5.47434,5.49828,985963.60940908,0
+NFJ.US,D,20101103,000000,5.52335,5.52335,5.47094,5.51938,575781.60941579,0
+NFJ.US,D,20101104,000000,5.55312,5.60137,5.55312,5.59788,888749.95119336,0
+NFJ.US,D,20101105,000000,5.59025,5.64246,5.58658,5.622,866188.44494596,0
+NFJ.US,D,20101108,000000,5.60505,5.61899,5.56575,5.61126,843339.36199977,0
+NFJ.US,D,20101109,000000,5.61126,5.62813,5.55727,5.59025,953174.55990348,0
+NFJ.US,D,20101110,000000,5.57386,5.59449,5.55312,5.58658,754867.61095992,0
+NFJ.US,D,20101111,000000,5.51938,5.59449,5.5027,5.56575,908879.25894027,0
+NFJ.US,D,20101112,000000,5.52796,5.54907,5.46416,5.50798,679865.27334363,0
+NFJ.US,D,20101115,000000,5.50798,5.53202,5.48754,5.5027,627688.67296367,0
+NFJ.US,D,20101116,000000,5.47094,5.47094,5.37473,5.42252,866404.92334653,0
+NFJ.US,D,20101117,000000,5.41234,5.45719,5.39773,5.44625,531529.81636641,0
+NFJ.US,D,20101118,000000,5.46416,5.50582,5.46416,5.48754,698279.73258408,0
+NFJ.US,D,20101119,000000,5.48519,5.48519,5.44974,5.47783,678695.86551312,0
+NFJ.US,D,20101122,000000,5.44974,5.49064,5.4292,5.47094,634516.23193059,0
+NFJ.US,D,20101123,000000,5.44023,5.44625,5.38509,5.40565,1027699.3716362,0
+NFJ.US,D,20101124,000000,5.40565,5.49064,5.40565,5.47783,469060.94144181,0
+NFJ.US,D,20101126,000000,5.44974,5.47783,5.44023,5.45314,123405.42234714,0
+NFJ.US,D,20101129,000000,5.44023,5.47783,5.39518,5.46058,885393.47481594,0
+NFJ.US,D,20101130,000000,5.41234,5.45078,5.40179,5.4406,624209.10102513,0
+NFJ.US,D,20101201,000000,5.46698,5.49828,5.45314,5.49064,978127.94024343,0
+NFJ.US,D,20101202,000000,5.47094,5.54549,5.47094,5.54003,660215.61381759,0
+NFJ.US,D,20101203,000000,5.51542,5.53663,5.49828,5.52796,662205.30499928,0
+NFJ.US,D,20101206,000000,5.52467,5.55727,5.51542,5.54549,687676.53563078,0
+NFJ.US,D,20101207,000000,5.56396,5.60137,5.54003,5.55727,853495.80695974,0
+NFJ.US,D,20101208,000000,5.54907,5.58658,5.52467,5.54003,1045373.1351728,0
+NFJ.US,D,20101209,000000,5.54549,5.57027,5.52796,5.55727,869775.19491616,0
+NFJ.US,D,20101210,000000,5.55727,5.60137,5.55312,5.59788,638798.04735358,0
+NFJ.US,D,20101213,000000,5.61542,5.61542,5.56396,5.56575,996819.36449637,0
+NFJ.US,D,20101214,000000,5.58092,5.59025,5.55727,5.56575,755167.92168228,0
+NFJ.US,D,20101215,000000,5.56396,5.57762,5.52796,5.55727,737145.03366639,0
+NFJ.US,D,20101216,000000,5.54549,5.6091,5.53607,5.58818,787727.75876374,0
+NFJ.US,D,20101217,000000,5.57027,5.58422,5.51146,5.54907,1523301.2016888,0
+NFJ.US,D,20101220,000000,5.56575,5.61126,5.56048,5.59788,982842.71246756,0
+NFJ.US,D,20101221,000000,5.60505,5.64246,5.60505,5.63954,954877.73555501,0
+NFJ.US,D,20101222,000000,5.89775,6.08961,5.77354,6.04767,8209749.14767,0
+NFJ.US,D,20101223,000000,6.03816,6.24433,6.03816,6.14087,6660144.7591437,0
+NFJ.US,D,20101227,000000,6.15802,6.2123,6.14087,6.18781,2887058.8833277,0
+NFJ.US,D,20101228,000000,6.18526,6.20307,6.15802,6.17555,2776343.9766295,0
+NFJ.US,D,20101229,000000,6.04569,6.05709,5.9639,5.97284,2311892.7517176,0
+NFJ.US,D,20101230,000000,5.97709,6.02751,5.95146,6.02751,1704009.7300685,0
+NFJ.US,D,20101231,000000,6.03108,6.03928,5.99594,6.01639,1198633.4757629,0
+NFJ.US,D,20110103,000000,6.03816,6.07905,5.98283,6.03816,1980387.916307,0
+NFJ.US,D,20110104,000000,6.01422,6.04494,5.98538,6.04494,2306812.9374846,0
+NFJ.US,D,20110105,000000,5.98538,6.04767,5.96936,6.04193,2435006.3526914,0
+NFJ.US,D,20110106,000000,6.04193,6.09149,6.02006,6.07538,2931277.7801496,0
+NFJ.US,D,20110107,000000,6.08584,6.09612,6.00658,6.07538,1951063.5823792,0
+NFJ.US,D,20110110,000000,6.07142,6.07538,6.03816,6.05889,1914805.5726213,0
+NFJ.US,D,20110111,000000,6.08584,6.09913,6.03816,6.06567,2235341.107901,0
+NFJ.US,D,20110112,000000,6.06285,6.08961,6.04494,6.07905,2390654.8097907,0
+NFJ.US,D,20110113,000000,6.08584,6.13427,6.07538,6.09913,2249360.2066751,0
+NFJ.US,D,20110114,000000,6.09913,6.12391,6.08961,6.12391,1629903.0187762,0
+NFJ.US,D,20110118,000000,6.12391,6.13427,6.09149,6.10713,1599969.5740545,0
+NFJ.US,D,20110119,000000,6.11561,6.11561,6.05465,6.07905,1279152.8290878,0
+NFJ.US,D,20110120,000000,6.08961,6.09149,6.04767,6.08584,1823968.4767047,0
+NFJ.US,D,20110121,000000,6.09612,6.11353,6.05465,6.05889,1227356.1270774,0
+NFJ.US,D,20110124,000000,6.08273,6.09913,6.04767,6.06567,1853621.7729079,0
+NFJ.US,D,20110125,000000,6.06567,6.07538,6.03391,6.04767,1690927.643195,0
+NFJ.US,D,20110126,000000,6.06888,6.09149,6.03108,6.06888,1732175.2678522,0
+NFJ.US,D,20110127,000000,6.08273,6.08584,6.04767,6.07538,1308091.9588029,0
+NFJ.US,D,20110128,000000,6.10337,6.10337,5.94835,6.01054,1955334.7861158,0
+NFJ.US,D,20110131,000000,6.03928,6.05332,6.01931,6.04569,1251896.7128201,0
+NFJ.US,D,20110201,000000,6.04767,6.11561,6.04767,6.11353,1383211.0249685,0
+NFJ.US,D,20110202,000000,6.11353,6.13427,6.06567,6.12391,1187137.8359916,0
+NFJ.US,D,20110203,000000,6.12391,6.14087,6.07538,6.12391,1418586.1424259,0
+NFJ.US,D,20110204,000000,6.15359,6.15802,6.10997,6.14775,997019.92536748,0
+NFJ.US,D,20110207,000000,6.16782,6.1993,6.12664,6.14521,1481983.539902,0
+NFJ.US,D,20110208,000000,6.16396,6.19167,6.14521,6.19167,1627192.7940945,0
+NFJ.US,D,20110209,000000,6.15802,6.19167,6.14521,6.18252,1553118.9790297,0
+NFJ.US,D,20110210,000000,6.17555,6.20307,6.15802,6.1993,1830276.0630428,0
+NFJ.US,D,20110211,000000,6.16141,6.25537,6.16141,6.23983,1434250.0525768,0
+NFJ.US,D,20110214,000000,6.26677,6.26677,6.2123,6.23983,1617673.0503127,0
+NFJ.US,D,20110215,000000,6.23671,6.25094,6.20307,6.23369,1527973.5271677,0
+NFJ.US,D,20110216,000000,6.25094,6.29513,6.20957,6.23983,1711955.7607717,0
+NFJ.US,D,20110218,000000,6.26357,6.28477,6.23369,6.27864,1157417.6861645,0
+NFJ.US,D,20110222,000000,6.24708,6.26036,6.15802,6.18526,1430006.4392245,0
+NFJ.US,D,20110223,000000,6.20957,6.26036,6.09913,6.1993,1692711.4676624,0
+NFJ.US,D,20110224,000000,6.19553,6.22691,6.16141,6.20636,1378875.0899453,0
+NFJ.US,D,20110225,000000,6.26357,6.26357,6.2123,6.23671,1137168.4663625,0
+NFJ.US,D,20110228,000000,6.2582,6.28138,6.22323,6.28138,1182466.5716812,0
+NFJ.US,D,20110301,000000,6.28919,6.29721,6.23369,6.25151,1347191.7781524,0
+NFJ.US,D,20110302,000000,6.23671,6.28025,6.224,6.26442,1256197.6292785,0
+NFJ.US,D,20110303,000000,6.27733,6.33679,6.26103,6.33679,1424532.9314298,0
+NFJ.US,D,20110304,000000,6.33679,6.36694,6.30776,6.32482,1155562.7633989,0
+NFJ.US,D,20110307,000000,6.31483,6.35007,6.28213,6.31483,1155743.162066,0
+NFJ.US,D,20110308,000000,6.30578,6.36694,6.28741,6.36506,1111046.7393606,0
+NFJ.US,D,20110309,000000,6.36506,6.3709,6.31096,6.34197,1341255.6008349,0
+NFJ.US,D,20110310,000000,6.33679,6.33679,6.27733,6.29721,1543370.0228238,0
+NFJ.US,D,20110311,000000,6.28336,6.32482,6.24433,6.30503,1258248.8682408,0
+NFJ.US,D,20110314,000000,6.29306,6.31408,6.24433,6.27271,1523238.5927396,0
+NFJ.US,D,20110315,000000,6.21173,6.25151,6.142,6.21984,1513610.6097575,0
+NFJ.US,D,20110316,000000,6.24433,6.25734,6.06143,6.09149,2472357.3661383,0
+NFJ.US,D,20110317,000000,6.22691,6.23369,6.12533,6.18959,1383795.7288837,0
+NFJ.US,D,20110318,000000,6.27733,6.29306,6.21541,6.25151,941409.38330008,0
+NFJ.US,D,20110321,000000,6.32897,6.39465,6.30503,6.39277,1465693.5402593,0
+NFJ.US,D,20110322,000000,6.39465,6.40897,6.3578,6.40238,1345538.4774266,0
+NFJ.US,D,20110323,000000,6.40238,6.42386,6.36157,6.42123,1358469.8783546,0
+NFJ.US,D,20110324,000000,6.44884,6.46966,6.41444,6.45138,1236342.1030382,0
+NFJ.US,D,20110325,000000,6.45138,6.51291,6.43951,6.50811,1298913.91132,0
+NFJ.US,D,20110328,000000,6.51291,6.51291,6.48361,6.5019,1205693.4306598,0
+NFJ.US,D,20110329,000000,6.50811,6.51612,6.47446,6.48785,1407858.7887429,0
+NFJ.US,D,20110330,000000,6.51291,6.53714,6.4428,6.44884,1529331.8230144,0
+NFJ.US,D,20110331,000000,6.4738,6.54185,6.40832,6.40832,1915178.0428105,0
+NFJ.US,D,20110401,000000,6.42386,6.53374,6.42386,6.47973,1431686.2691662,0
+NFJ.US,D,20110404,000000,6.45618,6.50811,6.43951,6.459,1312450.1783672,0
+NFJ.US,D,20110405,000000,6.459,6.54722,6.459,6.54439,1383095.3575877,0
+NFJ.US,D,20110406,000000,6.55164,6.57586,6.53714,6.56899,1021786.5400285,0
+NFJ.US,D,20110407,000000,6.57586,6.5784,6.53035,6.55448,828043.67736358,0
+NFJ.US,D,20110408,000000,6.5784,6.5784,6.5229,6.55796,777766.56883173,0
+NFJ.US,D,20110411,000000,6.54722,6.55796,6.51291,6.55164,858461.0149806,0
+NFJ.US,D,20110412,000000,6.51612,6.53374,6.48361,6.51941,783783.39496516,0
+NFJ.US,D,20110413,000000,6.51612,6.5229,6.47973,6.49794,1150078.6439179,0
+NFJ.US,D,20110414,000000,6.49077,6.5019,6.45618,6.49463,757541.75590812,0
+NFJ.US,D,20110415,000000,6.50811,6.54034,6.49077,6.51612,731951.67439003,0
+NFJ.US,D,20110418,000000,6.49794,6.5019,6.40897,6.5019,842311.08959707,0
+NFJ.US,D,20110419,000000,6.459,6.50482,6.459,6.49794,843668.32427514,0
+NFJ.US,D,20110420,000000,6.57586,6.59715,6.54034,6.56135,966291.6653418,0
+NFJ.US,D,20110421,000000,6.59715,6.60046,6.55164,6.56899,943211.24763422,0
+NFJ.US,D,20110425,000000,6.57229,6.5784,6.52639,6.5784,750331.11506567,0
+NFJ.US,D,20110426,000000,6.60046,6.62129,6.56465,6.62129,978017.57870589,0
+NFJ.US,D,20110427,000000,6.62478,6.63853,6.59027,6.60479,750618.69176447,0
+NFJ.US,D,20110428,000000,6.60479,6.62129,6.50811,6.5229,1423972.634393,0
+NFJ.US,D,20110429,000000,6.62525,6.62525,6.55984,6.58812,914444.02723721,0
+NFJ.US,D,20110502,000000,6.59715,6.62891,6.58632,6.62891,747234.62500265,0
+NFJ.US,D,20110503,000000,6.62891,6.65276,6.60753,6.63523,912870.31415857,0
+NFJ.US,D,20110504,000000,6.64965,6.64965,6.57229,6.62891,788367.64344777,0
+NFJ.US,D,20110505,000000,6.54778,6.6488,6.54778,6.62421,1038833.1529046,0
+NFJ.US,D,20110506,000000,6.66133,6.70987,6.64682,6.66369,981517.31284839,0
+NFJ.US,D,20110509,000000,6.66133,6.71288,6.64202,6.69591,949269.45934423,0
+NFJ.US,D,20110510,000000,6.71778,6.75501,6.70987,6.72607,1137302.1736098,0
+NFJ.US,D,20110511,000000,6.72201,6.72824,6.65276,6.71071,1331862.1361201,0
+NFJ.US,D,20110512,000000,6.70987,6.75162,6.64682,6.7452,1115531.237992,0
+NFJ.US,D,20110513,000000,6.7486,6.76961,6.66661,6.69591,1090175.6747412,0
+NFJ.US,D,20110516,000000,6.6996,6.6996,6.65276,6.66661,959465.16754351,0
+NFJ.US,D,20110517,000000,6.66661,6.6733,6.56135,6.59027,1217325.9611844,0
+NFJ.US,D,20110518,000000,6.66133,6.73475,6.59027,6.73475,974367.15861788,0
+NFJ.US,D,20110519,000000,6.75897,6.75897,6.68197,6.71778,1157499.3961491,0
+NFJ.US,D,20110520,000000,6.74039,6.74284,6.67698,6.70007,916674.60369796,0
+NFJ.US,D,20110523,000000,6.67698,6.71778,6.63372,6.69272,1112659.7156786,0
+NFJ.US,D,20110524,000000,6.71288,6.71778,6.66133,6.67698,1184304.5157489,0
+NFJ.US,D,20110525,000000,6.67698,6.71288,6.67076,6.70987,951686.80148389,0
+NFJ.US,D,20110526,000000,6.70987,6.72409,6.69272,6.6996,940826.80172209,0
+NFJ.US,D,20110527,000000,6.71071,6.73248,6.69347,6.70628,804497.40662733,0
+NFJ.US,D,20110531,000000,6.7373,6.78224,6.71553,6.72975,1276516.8862103,0
+NFJ.US,D,20110601,000000,6.73475,6.7452,6.68612,6.70497,1294638.4629087,0
+NFJ.US,D,20110602,000000,6.72107,6.78356,6.66369,6.68197,943145.45517915,0
+NFJ.US,D,20110603,000000,6.64617,6.69591,6.62053,6.63778,665146.86444229,0
+NFJ.US,D,20110606,000000,6.61441,6.63853,6.59235,6.61101,803702.59132328,0
+NFJ.US,D,20110607,000000,6.63523,6.69591,6.62421,6.65276,955459.25596437,0
+NFJ.US,D,20110608,000000,6.74039,6.74039,6.59792,6.60348,1002161.287381,0
+NFJ.US,D,20110609,000000,6.59509,6.70309,6.56625,6.60603,925517.3218937,0
+NFJ.US,D,20110610,000000,6.60348,6.62421,6.48738,6.50811,1279141.1562328,0
+NFJ.US,D,20110613,000000,6.50405,6.53714,6.37449,6.42197,1047856.2697675,0
+NFJ.US,D,20110614,000000,6.44676,6.56625,6.44676,6.56625,911748.65891641,0
+NFJ.US,D,20110615,000000,6.51612,6.60603,6.49463,6.5229,1105429.9738008,0
+NFJ.US,D,20110616,000000,6.5229,6.57652,6.4575,6.49463,1367755.1038691,0
+NFJ.US,D,20110617,000000,6.54778,6.56276,6.48738,6.5229,775156.09400136,0
+NFJ.US,D,20110620,000000,6.54034,6.55852,6.49737,6.55852,1005669.5108725,0
+NFJ.US,D,20110621,000000,6.60895,6.66369,6.58473,6.63213,1160487.6470118,0
+NFJ.US,D,20110622,000000,6.63778,6.67698,6.58067,6.63213,806453.14041284,0
+NFJ.US,D,20110623,000000,6.58473,6.58473,6.41915,6.57652,1285431.7638728,0
+NFJ.US,D,20110624,000000,6.59161,6.60348,6.53374,6.56276,738645.52610954,0
+NFJ.US,D,20110627,000000,6.57303,6.64617,6.55164,6.63523,736931.73877171,0
+NFJ.US,D,20110628,000000,6.66661,6.70628,6.64617,6.70309,870993.41650366,0
+NFJ.US,D,20110629,000000,6.78101,6.78101,6.71476,6.75765,1178247.3652075,0
+NFJ.US,D,20110630,000000,6.79364,6.86573,6.77527,6.83577,1661381.5250234,0
+NFJ.US,D,20110701,000000,6.81862,6.90352,6.79421,6.8843,1021645.4046007,0
+NFJ.US,D,20110705,000000,6.84784,6.90352,6.81862,6.88006,1061222.7498338,0
+NFJ.US,D,20110706,000000,6.90352,6.95365,6.86357,6.87713,1891334.6448578,0
+NFJ.US,D,20110707,000000,6.98259,6.98777,6.89561,6.92086,1483465.9924784,0
+NFJ.US,D,20110708,000000,6.8843,6.89975,6.80231,6.84143,1159935.8393241,0
+NFJ.US,D,20110711,000000,6.80231,6.80231,6.72201,6.77668,1110340.0010529,0
+NFJ.US,D,20110712,000000,6.78299,6.81862,6.72476,6.78299,1008151.5842986,0
+NFJ.US,D,20110713,000000,6.78507,6.81155,6.72201,6.73532,1248669.6990157,0
+NFJ.US,D,20110714,000000,6.76142,6.77668,6.66369,6.70007,983277.79160595,0
+NFJ.US,D,20110715,000000,6.74284,6.76471,6.70007,6.76142,863983.33653233,0
+NFJ.US,D,20110718,000000,6.75765,6.75765,6.63523,6.69347,658596.27048786,0
+NFJ.US,D,20110719,000000,6.70628,6.76886,6.70628,6.75765,832972.80565101,0
+NFJ.US,D,20110720,000000,6.79807,6.80382,6.75765,6.76886,844452.52789288,0
+NFJ.US,D,20110721,000000,6.78931,6.86573,6.78931,6.8302,807537.65475295,0
+NFJ.US,D,20110722,000000,6.84443,6.85848,6.81654,6.83784,585778.87908122,0
+NFJ.US,D,20110725,000000,6.82568,6.8302,6.67415,6.71071,863581.15362147,0
+NFJ.US,D,20110726,000000,6.74455,6.75501,6.66331,6.70309,770182.39663145,0
+NFJ.US,D,20110727,000000,6.70309,6.70628,6.47919,6.51941,1144635.9100134,0
+NFJ.US,D,20110728,000000,6.52177,6.59235,6.49605,6.51837,615940.47505835,0
+NFJ.US,D,20110729,000000,6.37288,6.50339,6.35987,6.46306,950424.01081392,0
+NFJ.US,D,20110801,000000,6.57303,6.58067,6.41048,6.56276,1101014.4511304,0
+NFJ.US,D,20110802,000000,6.52978,6.58877,6.46306,6.51084,1182418.8190929,0
+NFJ.US,D,20110803,000000,6.51206,6.57303,6.42386,6.57096,1319683.1037508,0
+NFJ.US,D,20110804,000000,6.52177,6.52177,6.11353,6.12796,4048391.2205693,0
+NFJ.US,D,20110805,000000,6.17942,6.18318,5.90764,6.11353,2244675.1471726,0
+NFJ.US,D,20110808,000000,5.90764,5.9165,5.5502,5.66291,2650104.1728711,0
+NFJ.US,D,20110809,000000,5.65198,5.88993,5.46737,5.88993,2665030.5708239,0
+NFJ.US,D,20110810,000000,5.70993,5.88625,5.70993,5.75384,1659479.910838,0
+NFJ.US,D,20110811,000000,5.7857,6.10412,5.74545,6.0652,1597646.675923,0
+NFJ.US,D,20110812,000000,6.12533,6.15359,6.05191,6.09659,813448.36402335,0
+NFJ.US,D,20110815,000000,6.13258,6.20579,6.09988,6.17612,945071.47624302,0
+NFJ.US,D,20110816,000000,6.12852,6.16782,6.08961,6.10779,900795.27631515,0
+NFJ.US,D,20110817,000000,6.16396,6.19421,6.08961,6.12533,740470.73615354,0
+NFJ.US,D,20110818,000000,6.03448,6.04343,5.88266,5.94514,1293114.6247557,0
+NFJ.US,D,20110819,000000,5.895,6.00997,5.87964,5.90472,930115.36556851,0
+NFJ.US,D,20110822,000000,6.02006,6.06709,5.88266,5.90764,948400.36223606,0
+NFJ.US,D,20110823,000000,5.9556,6.00997,5.9165,6.00997,1103657.8221883,0
+NFJ.US,D,20110824,000000,6.03184,6.12533,5.97284,6.11749,795700.31868268,0
+NFJ.US,D,20110825,000000,6.13936,6.15802,5.96587,6.0243,816597.91251788,0
+NFJ.US,D,20110826,000000,6.00997,6.08857,5.89058,6.0848,600768.9471519,0
+NFJ.US,D,20110829,000000,6.12852,6.20825,6.11353,6.17942,763719.87967333,0
+NFJ.US,D,20110830,000000,6.16198,6.26215,6.15049,6.20825,932160.23751896,0
+NFJ.US,D,20110831,000000,6.23671,6.31643,6.21296,6.23285,811683.64059126,0
+NFJ.US,D,20110901,000000,6.26215,6.32086,6.18648,6.1976,1083537.0037904,0
+NFJ.US,D,20110902,000000,6.09102,6.17612,6.0848,6.10779,509162.50397835,0
+NFJ.US,D,20110906,000000,5.96475,6.02798,5.86099,6.02798,1291250.1514724,0
+NFJ.US,D,20110907,000000,6.09102,6.15868,6.06567,6.15868,485066.54789162,0
+NFJ.US,D,20110908,000000,6.13936,6.21004,6.11353,6.14398,533762.51516442,0
+NFJ.US,D,20110909,000000,6.08857,6.09478,5.99849,6.05389,929274.92001336,0
+NFJ.US,D,20110912,000000,5.9949,6.02798,5.87964,6.01422,1299734.1946711,0
+NFJ.US,D,20110913,000000,5.95381,6.09102,5.93911,6.08857,654203.03235869,0
+NFJ.US,D,20110914,000000,6.11353,6.21004,6.05389,6.14398,678508.03866556,0
+NFJ.US,D,20110915,000000,6.19553,6.26903,6.16198,6.24708,811860.85575252,0
+NFJ.US,D,20110916,000000,6.25734,6.28477,6.17687,6.25734,720786.0580627,0
+NFJ.US,D,20110919,000000,6.1993,6.1993,6.09856,6.15359,687485.52527734,0
+NFJ.US,D,20110920,000000,6.18714,6.1993,6.10997,6.15115,712828.35450458,0
+NFJ.US,D,20110921,000000,6.16198,6.17357,5.99849,5.99849,721813.26929677,0
+NFJ.US,D,20110922,000000,5.86853,5.88681,5.62286,5.68345,1691759.5994011,0
+NFJ.US,D,20110923,000000,5.67167,5.73528,5.64538,5.67969,893150.61750294,0
+NFJ.US,D,20110926,000000,5.73773,5.76459,5.66037,5.75743,1010506.3174891,0
+NFJ.US,D,20110927,000000,5.87259,5.94948,5.83187,5.83187,718540.62524114,0
+NFJ.US,D,20110928,000000,5.83536,5.88681,5.64934,5.70522,822478.90906664,0
+NFJ.US,D,20110929,000000,5.77241,5.83187,5.60174,5.6647,1344065.5753678,0
+NFJ.US,D,20110930,000000,5.59449,5.64877,5.44909,5.48113,2147991.0121034,0
+NFJ.US,D,20111003,000000,5.30849,5.46463,5.28587,5.3229,2136592.9998461,0
+NFJ.US,D,20111004,000000,5.19644,5.28974,5.03388,5.27136,3183870.9327101,0
+NFJ.US,D,20111005,000000,5.27136,5.40838,5.25167,5.39349,1428671.4890877,0
+NFJ.US,D,20111006,000000,5.39349,5.56754,5.34148,5.56452,1332655.8902554,0
+NFJ.US,D,20111007,000000,5.60505,5.62069,5.48613,5.54851,836074.60155718,0
+NFJ.US,D,20111010,000000,5.60505,5.70522,5.56754,5.62729,1178589.0615064,0
+NFJ.US,D,20111011,000000,5.5862,5.66818,5.56095,5.61258,838553.49147741,0
+NFJ.US,D,20111012,000000,5.62069,5.70946,5.61258,5.62069,1424721.8194459,0
+NFJ.US,D,20111013,000000,5.56095,5.64179,5.53022,5.61258,954728.11077815,0
+NFJ.US,D,20111014,000000,5.70522,5.73773,5.66037,5.73528,763094.85135012,0
+NFJ.US,D,20111017,000000,5.71653,5.74602,5.68694,5.71238,982964.74686004,0
+NFJ.US,D,20111018,000000,5.70522,5.80898,5.63538,5.79023,925600.09304685,0
+NFJ.US,D,20111019,000000,5.79456,5.86099,5.71238,5.73773,1134904.9936742,0
+NFJ.US,D,20111020,000000,5.72388,5.75384,5.68345,5.74179,891352.99784332,0
+NFJ.US,D,20111021,000000,5.77608,5.8282,5.77608,5.79023,1152169.1461195,0
+NFJ.US,D,20111024,000000,5.79456,5.90895,5.79456,5.85384,1040500.2488227,0
+NFJ.US,D,20111025,000000,5.83187,5.83187,5.75384,5.76863,1648510.6107073,0
+NFJ.US,D,20111026,000000,5.78607,5.86485,5.73528,5.86485,1296445.633086,0
+NFJ.US,D,20111027,000000,6.00631,6.07142,5.98095,6.02798,1462640.5581101,0
+NFJ.US,D,20111028,000000,6.01422,6.04993,6.00215,6.04692,606531.09281407,0
+NFJ.US,D,20111031,000000,5.99594,6.0049,5.9263,5.93789,921029.63975644,0
+NFJ.US,D,20111101,000000,5.77241,5.84328,5.72794,5.79456,1115532.2991606,0
+NFJ.US,D,20111102,000000,5.85384,5.88681,5.79823,5.83536,857081.4957613,0
+NFJ.US,D,20111103,000000,5.90151,5.93553,5.83536,5.9213,1163314.6002428,0
+NFJ.US,D,20111104,000000,5.90472,5.95004,5.83244,5.94402,1101097.2222835,0
+NFJ.US,D,20111107,000000,5.93911,5.98095,5.87964,5.97605,779562.06615409,0
+NFJ.US,D,20111108,000000,5.9949,6.10997,5.98095,6.08857,897772.00688761,0
+NFJ.US,D,20111109,000000,5.99169,6.03552,5.87259,5.95381,1345969.3118904,0
+NFJ.US,D,20111110,000000,6.00997,6.06209,5.96173,6.03995,812046.56026281,0
+NFJ.US,D,20111111,000000,6.11353,6.15359,6.09856,6.12796,951639.04889553,0
+NFJ.US,D,20111114,000000,6.12137,6.13174,6.07641,6.10713,703152.61893411,0
+NFJ.US,D,20111115,000000,6.1029,6.12533,6.02006,6.12137,894954.60417434,0
+NFJ.US,D,20111116,000000,6.05389,6.11694,6.05389,6.06888,638913.71473428,0
+NFJ.US,D,20111117,000000,6.06567,6.06888,5.93911,5.99849,686257.75317216,0
+NFJ.US,D,20111118,000000,6.02798,6.02798,5.90538,5.95767,639774.3224934,0
+NFJ.US,D,20111121,000000,5.88681,5.90538,5.83536,5.88681,752714.49980918,0
+NFJ.US,D,20111122,000000,5.895,5.90151,5.80898,5.81265,778648.39996346,0
+NFJ.US,D,20111123,000000,5.75384,5.79456,5.7317,5.75743,658380.85325592,0
+NFJ.US,D,20111125,000000,5.75384,5.81698,5.75035,5.78372,345391.28810574,0
+NFJ.US,D,20111128,000000,5.87655,5.89058,5.77241,5.79456,665650.91954165,0
+NFJ.US,D,20111129,000000,5.79456,5.90151,5.77241,5.88681,631367.74460469,0
+NFJ.US,D,20111130,000000,6.10676,6.14153,5.98471,6.05087,986526.0287831,0
+NFJ.US,D,20111201,000000,6.03995,6.06567,5.98095,6.01422,637836.62857459,0
+NFJ.US,D,20111202,000000,6.06567,6.07142,6.01422,6.04343,575849.52420812,0
+NFJ.US,D,20111205,000000,6.09856,6.11694,6.04993,6.06888,765384.85325417,0
+NFJ.US,D,20111206,000000,6.06567,6.0848,6.02288,6.05332,625876.19694323,0
+NFJ.US,D,20111207,000000,6.03108,6.07641,6.0049,6.05332,648482.2722731,0
+NFJ.US,D,20111208,000000,6.01639,6.04569,5.93968,5.95815,925670.13017645,0
+NFJ.US,D,20111209,000000,5.96314,6.03108,5.95004,6.00037,982187.97142271,0
+NFJ.US,D,20111212,000000,5.95381,5.96475,5.90895,5.96475,834905.19372667,0
+NFJ.US,D,20111213,000000,5.93553,6.02006,5.90538,5.94948,742276.84516219,0
+NFJ.US,D,20111214,000000,5.90151,5.93176,5.895,5.90895,914419.62035872,0
+NFJ.US,D,20111215,000000,5.94948,5.95381,5.88323,5.93176,847921.48814512,0
+NFJ.US,D,20111216,000000,5.92743,5.97031,5.90472,5.96314,863538.70687627,0
+NFJ.US,D,20111219,000000,5.96475,5.98716,5.91311,5.94355,764253.64749434,0
+NFJ.US,D,20111220,000000,5.99283,6.10779,5.98219,6.09102,918036.08305055,0
+NFJ.US,D,20111221,000000,6.01639,6.12598,6.01639,6.12598,893691.81350436,0
+NFJ.US,D,20111222,000000,6.09913,6.23021,6.09913,6.21004,824292.4462557,0
+NFJ.US,D,20111223,000000,6.22192,6.30965,6.22192,6.30965,818266.0696046,0
+NFJ.US,D,20111227,000000,6.28919,6.39398,6.28609,6.35101,895341.93072437,0
+NFJ.US,D,20111228,000000,6.33283,6.36986,6.18648,6.21004,1572668.8887045,0
+NFJ.US,D,20111229,000000,6.20307,6.21004,6.05332,6.09913,1635981.3926901,0
+NFJ.US,D,20111230,000000,6.07199,6.11826,6.05191,6.10713,1197396.15314,0
+NFJ.US,D,20120103,000000,6.21004,6.23021,6.18385,6.20307,807460.18944294,0
+NFJ.US,D,20120104,000000,6.142,6.21004,6.06567,6.20636,1559287.5522773,0
+NFJ.US,D,20120105,000000,6.17612,6.32086,6.17612,6.31643,991097.54324215,0
+NFJ.US,D,20120106,000000,6.34253,6.37741,6.32086,6.33283,1263916.5698948,0
+NFJ.US,D,20120109,000000,6.33283,6.44676,6.3283,6.44355,931072.53967297,0
+NFJ.US,D,20120110,000000,6.50735,6.54589,6.4575,6.53459,968412.94143364,0
+NFJ.US,D,20120111,000000,6.51941,6.55362,6.4806,6.53779,1020150.2180007,0
+NFJ.US,D,20120112,000000,6.53035,6.56465,6.4738,6.55984,867123.33450919,0
+NFJ.US,D,20120113,000000,6.52639,6.57652,6.48446,6.53779,961618.27869425,0
+NFJ.US,D,20120117,000000,6.54439,6.56813,6.4852,6.4852,747718.51789804,0
+NFJ.US,D,20120118,000000,6.4624,6.52639,6.44959,6.5115,600393.2934568,0
+NFJ.US,D,20120119,000000,6.53035,6.56899,6.50339,6.52639,717177.02355128,0
+NFJ.US,D,20120120,000000,6.42989,6.54185,6.4266,6.53035,542822.77292936,0
+NFJ.US,D,20120123,000000,6.54958,6.56899,6.4806,6.55362,787707.59655976,0
+NFJ.US,D,20120124,000000,6.5229,6.55362,6.49605,6.53779,623579.8280274,0
+NFJ.US,D,20120125,000000,6.52639,6.55362,6.49605,6.53779,772845.92989334,0
+NFJ.US,D,20120126,000000,6.56465,6.59161,6.49605,6.50009,635558.29952548,0
+NFJ.US,D,20120127,000000,6.49605,6.56899,6.49605,6.54185,505764.64202433,0
+NFJ.US,D,20120130,000000,6.4806,6.55711,6.46561,6.54589,782485.58573038,0
+NFJ.US,D,20120131,000000,6.58963,6.60895,6.53628,6.59235,634560.80101306,0
+NFJ.US,D,20120201,000000,6.61441,6.67161,6.60405,6.61441,601311.20432195,0
+NFJ.US,D,20120202,000000,6.60603,6.63636,6.60405,6.63636,437270.45161727,0
+NFJ.US,D,20120203,000000,6.63024,6.70215,6.63024,6.68404,656987.53884442,0
+NFJ.US,D,20120206,000000,6.66058,6.73596,6.6488,6.73248,542401.48898316,0
+NFJ.US,D,20120207,000000,6.72824,6.76246,6.70987,6.76246,538494.26608664,0
+NFJ.US,D,20120208,000000,6.75076,6.78224,6.70215,6.70987,900527.86182033,0
+NFJ.US,D,20120209,000000,6.72043,6.77103,6.70309,6.70798,784494.37794742,0
+NFJ.US,D,20120210,000000,6.675,6.70987,6.59161,6.66058,645797.51563861,0
+NFJ.US,D,20120213,000000,6.71845,6.75501,6.70215,6.74096,493972.93620517,0
+NFJ.US,D,20120214,000000,6.73596,6.73596,6.6784,6.71845,566049.63190791,0
+NFJ.US,D,20120215,000000,6.73248,6.74784,6.69102,6.72201,511065.17933235,0
+NFJ.US,D,20120216,000000,6.73248,6.77103,6.70987,6.75897,541894.2503779,0
+NFJ.US,D,20120217,000000,6.77103,6.85009,6.75897,6.79364,514746.37331064,0
+NFJ.US,D,20120221,000000,6.80231,6.84443,6.79807,6.79807,526858.55205612,0
+NFJ.US,D,20120222,000000,6.80873,6.84019,6.78224,6.78421,535365.9409647,0
+NFJ.US,D,20120223,000000,6.78421,6.82003,6.76697,6.81296,520749.40425186,0
+NFJ.US,D,20120224,000000,6.8222,6.82436,6.79006,6.80937,484406.50100361,0
+NFJ.US,D,20120227,000000,6.78421,6.82003,6.71845,6.73248,1116703.8293284,0
+NFJ.US,D,20120228,000000,6.73596,6.80231,6.73248,6.78421,593135.96119462,0
+NFJ.US,D,20120229,000000,6.78658,6.8237,6.74284,6.80052,597302.10923693,0
+NFJ.US,D,20120301,000000,6.81296,6.84586,6.80382,6.83097,527087.76448025,0
+NFJ.US,D,20120302,000000,6.83285,6.83784,6.80937,6.83784,352392.87872802,0
+NFJ.US,D,20120305,000000,6.80873,6.81296,6.72824,6.74455,624739.68534024,0
+NFJ.US,D,20120306,000000,6.71222,6.71222,6.61789,6.62194,644021.1193516,0
+NFJ.US,D,20120307,000000,6.6407,6.657,6.59094,6.63024,1087345.5380043,0
+NFJ.US,D,20120308,000000,6.75501,6.75501,6.657,6.74361,515256.79542177,0
+NFJ.US,D,20120309,000000,6.75076,6.80316,6.74784,6.78224,456182.59894529,0
+NFJ.US,D,20120312,000000,6.7795,6.80937,6.77527,6.79006,653640.61298467,0
+NFJ.US,D,20120313,000000,6.80494,6.91954,6.80494,6.91087,907638.75281152,0
+NFJ.US,D,20120314,000000,6.91087,6.94348,6.88006,6.91954,759862.53170243,0
+NFJ.US,D,20120315,000000,6.90644,6.98494,6.8564,6.96308,863475.03675845,0
+NFJ.US,D,20120316,000000,6.9726,6.97834,6.8974,6.92538,500149.99880176,0
+NFJ.US,D,20120319,000000,6.8843,6.93406,6.88006,6.88006,772242.12494273,0
+NFJ.US,D,20120320,000000,6.8679,6.8679,6.71222,6.81428,890303.50206802,0
+NFJ.US,D,20120321,000000,6.80494,6.8564,6.78507,6.82936,542872.64785498,0
+NFJ.US,D,20120322,000000,6.80494,6.83784,6.79421,6.82436,575161.88693573,0
+NFJ.US,D,20120323,000000,6.82936,6.82936,6.77527,6.80937,473956.11233308,0
+NFJ.US,D,20120326,000000,6.85273,6.8923,6.84858,6.88712,434786.25585389,0
+NFJ.US,D,20120327,000000,6.8974,6.90352,6.81786,6.86431,570881.13268137,0
+NFJ.US,D,20120328,000000,6.8679,6.8843,6.78224,6.84143,622083.58025878,0
+NFJ.US,D,20120329,000000,6.83285,6.91521,6.79949,6.84858,1343896.8495555,0
+NFJ.US,D,20120330,000000,6.86225,6.98861,6.86225,6.98494,1375793.4562431,0
+NFJ.US,D,20120402,000000,6.93094,6.98259,6.90069,6.98259,754231.97095041,0
+NFJ.US,D,20120403,000000,6.96308,6.96874,6.92821,6.94348,777728.36676105,0
+NFJ.US,D,20120404,000000,6.90352,6.93406,6.8679,6.8843,815147.29500035,0
+NFJ.US,D,20120405,000000,6.8843,6.91087,6.8222,6.83784,527566.35153249,0
+NFJ.US,D,20120409,000000,6.74361,6.76246,6.69347,6.72409,536583.10138358,0
+NFJ.US,D,20120410,000000,6.70798,6.71222,6.52431,6.57511,1377970.9742724,0
+NFJ.US,D,20120411,000000,6.63712,6.66859,6.59866,6.64965,715306.18325618,0
+NFJ.US,D,20120412,000000,6.61441,6.70309,6.61441,6.68536,746128.88728995,0
+NFJ.US,D,20120413,000000,6.67642,6.68536,6.62599,6.65361,406316.16267335,0
+NFJ.US,D,20120416,000000,6.66859,6.68085,6.60603,6.63523,460483.51540362,0
+NFJ.US,D,20120417,000000,6.66859,6.72683,6.66859,6.70309,503994.6127491,0
+NFJ.US,D,20120418,000000,6.68536,6.70007,6.64965,6.68085,624780.0097482,0
+NFJ.US,D,20120419,000000,6.662,6.67642,6.61789,6.6407,857111.20848294,0
+NFJ.US,D,20120420,000000,6.67283,6.69686,6.64965,6.68085,449463.27917865,0
+NFJ.US,D,20120423,000000,6.63712,6.662,6.60603,6.64965,551146.57966491,0
+NFJ.US,D,20120424,000000,6.6456,6.69347,6.63712,6.68895,614791.22943181,0
+NFJ.US,D,20120425,000000,6.73532,6.73532,6.68536,6.70798,618258.06734678,0
+NFJ.US,D,20120426,000000,6.69686,6.74039,6.662,6.74039,538915.55003284,0
+NFJ.US,D,20120427,000000,6.75076,6.75897,6.71637,6.74039,463769.95465146,0
+NFJ.US,D,20120430,000000,6.7339,6.74228,6.72476,6.73804,400371.49600677,0
+NFJ.US,D,20120501,000000,6.74039,6.78224,6.73532,6.74039,437127.19385219,0
+NFJ.US,D,20120502,000000,6.72683,6.76697,6.72043,6.76246,563426.42305397,0
+NFJ.US,D,20120503,000000,6.75501,6.75897,6.70309,6.72043,488650.11435593,0
+NFJ.US,D,20120504,000000,6.70007,6.70007,6.60405,6.65361,730863.97654403,0
+NFJ.US,D,20120507,000000,6.62599,6.68895,6.61789,6.67642,392234.45495015,0
+NFJ.US,D,20120508,000000,6.657,6.66501,6.58698,6.66501,607856.49243323,0
+NFJ.US,D,20120509,000000,6.60405,6.63523,6.5784,6.61789,632675.10435714,0
+NFJ.US,D,20120510,000000,6.67283,6.68085,6.53233,6.57172,775452.1600492,0
+NFJ.US,D,20120511,000000,6.55928,6.60405,6.53233,6.57511,336586.77198069,0
+NFJ.US,D,20120514,000000,6.54439,6.55221,6.45354,6.47446,640984.05473187,0
+NFJ.US,D,20120515,000000,6.44959,6.46636,6.38814,6.39926,739113.50147547,0
+NFJ.US,D,20120516,000000,6.40699,6.4347,6.34339,6.35242,559724.00570309,0
+NFJ.US,D,20120517,000000,6.36694,6.36694,6.20448,6.21089,544697.85789898,0
+NFJ.US,D,20120518,000000,6.23463,6.23463,6.11749,6.14917,503225.26549218,0
+NFJ.US,D,20120521,000000,6.14917,6.23463,6.1338,6.22842,636924.0235526,0
+NFJ.US,D,20120522,000000,6.25094,6.32482,6.22437,6.27563,770710.85860931,0
+NFJ.US,D,20120523,000000,6.26554,6.28854,6.24322,6.28525,657578.60977146,0
+NFJ.US,D,20120524,000000,6.31304,6.31304,6.25094,6.30578,455765.55967361,0
+NFJ.US,D,20120525,000000,6.40238,6.40238,6.29306,6.317,333758.75758111,0
+NFJ.US,D,20120529,000000,6.35242,6.39465,6.34782,6.39277,360657.26002028,0
+NFJ.US,D,20120530,000000,6.36506,6.3757,6.3381,6.35242,430361.18266582,0
+NFJ.US,D,20120531,000000,6.36308,6.36628,6.29589,6.31643,497181.910143,0
+NFJ.US,D,20120601,000000,6.24886,6.26357,6.20825,6.22578,637653.04640156,0
+NFJ.US,D,20120604,000000,6.21984,6.25094,6.16396,6.20448,443480.41044139,0
+NFJ.US,D,20120605,000000,6.19232,6.26036,6.15633,6.25405,594195.0074876,0
+NFJ.US,D,20120606,000000,6.30578,6.43413,6.30578,6.40426,639115.33677403,0
+NFJ.US,D,20120607,000000,6.4428,6.47446,6.39738,6.41915,479317.13625302,0
+NFJ.US,D,20120608,000000,6.39088,6.44619,6.38164,6.4428,455572.42698291,0
+NFJ.US,D,20120611,000000,6.47711,6.48117,6.41642,6.41642,637176.58168659,0
+NFJ.US,D,20120612,000000,6.41915,6.46966,6.40426,6.44959,493104.90026564,0
+NFJ.US,D,20120613,000000,6.44619,6.50943,6.43413,6.4624,739433.9744018,0
+NFJ.US,D,20120614,000000,6.50613,6.53035,6.4575,6.50613,523313.18766251,0
+NFJ.US,D,20120615,000000,6.53035,6.53035,6.41444,6.46966,887048.89787909,0
+NFJ.US,D,20120618,000000,6.47768,6.51837,6.42858,6.48671,415954.75734176,0
+NFJ.US,D,20120619,000000,6.51414,6.55099,6.49794,6.5426,539454.62369699,0
+NFJ.US,D,20120620,000000,6.53035,6.56682,6.50274,6.54589,307249.70402925,0
+NFJ.US,D,20120621,000000,6.55796,6.55796,6.4428,6.4624,531831.1882574,0
+NFJ.US,D,20120622,000000,6.48671,6.49794,6.44619,6.49463,368698.79590019,0
+NFJ.US,D,20120625,000000,6.45354,6.4624,6.43413,6.43951,399124.62286625,0
+NFJ.US,D,20120626,000000,6.45354,6.48671,6.41444,6.41444,422055.41579698,0
+NFJ.US,D,20120627,000000,6.42858,6.51837,6.42858,6.51837,363559.55622397,0
+NFJ.US,D,20120628,000000,6.55796,6.61865,6.5426,6.61026,1191913.0948276,0
+NFJ.US,D,20120629,000000,6.67161,6.80722,6.67161,6.74643,765081.35902592,0
+NFJ.US,D,20120702,000000,6.74284,6.78101,6.69187,6.77668,513120.66296911,0
+NFJ.US,D,20120703,000000,6.77668,6.84443,6.77103,6.83577,368622.39175882,0
+NFJ.US,D,20120705,000000,6.84727,6.90069,6.81654,6.8923,602848.83766715,0
+NFJ.US,D,20120706,000000,6.84727,6.84727,6.77103,6.80382,549026.3647417,0
+NFJ.US,D,20120709,000000,6.81155,6.81654,6.75076,6.79072,362362.55800906,0
+NFJ.US,D,20120710,000000,6.83097,6.83577,6.76754,6.79072,406767.1593412,0
+NFJ.US,D,20120711,000000,6.78101,6.78299,6.73097,6.76754,470284.46887247,0
+NFJ.US,D,20120712,000000,6.6996,6.75981,6.66331,6.71996,638494.55312533,0
+NFJ.US,D,20120713,000000,6.72607,6.79581,6.72344,6.75501,475650.79863556,0
+NFJ.US,D,20120716,000000,6.75076,6.75076,6.68404,6.71553,458864.17207389,0
+NFJ.US,D,20120717,000000,6.74784,6.7633,6.6996,6.75076,389353.38211907,0
+NFJ.US,D,20120718,000000,6.74643,6.81155,6.74643,6.75765,543899.85908905,0
+NFJ.US,D,20120719,000000,6.78299,6.79581,6.74784,6.77103,494525.80506153,0
+NFJ.US,D,20120720,000000,6.75501,6.78101,6.71996,6.75501,352617.84647763,0
+NFJ.US,D,20120723,000000,6.6996,6.71071,6.63778,6.68404,456069.05390186,0
+NFJ.US,D,20120724,000000,6.68829,6.70007,6.62194,6.65172,567296.50504843,0
+NFJ.US,D,20120725,000000,6.66586,6.69187,6.61441,6.64258,401042.15458109,0
+NFJ.US,D,20120726,000000,6.73532,6.75076,6.67763,6.72344,463303.04045416,0
+NFJ.US,D,20120727,000000,6.78101,6.81155,6.74284,6.80382,324674.09293769,0
+NFJ.US,D,20120730,000000,6.78658,6.81155,6.75076,6.76754,562539.2860791,0
+NFJ.US,D,20120731,000000,6.78017,6.80382,6.76207,6.80052,440060.26394615,0
+NFJ.US,D,20120801,000000,6.8237,6.87921,6.81155,6.84086,412152.59013964,0
+NFJ.US,D,20120802,000000,6.82718,6.87223,6.79072,6.84727,477607.59358971,0
+NFJ.US,D,20120803,000000,6.93094,6.94932,6.88712,6.90069,484075.41639099,0
+NFJ.US,D,20120806,000000,6.92086,6.94423,6.90069,6.92086,304910.88836821,0
+NFJ.US,D,20120807,000000,6.94423,6.98777,6.93406,6.96449,449304.10388411,0
+NFJ.US,D,20120808,000000,6.95234,6.98193,6.93406,6.95234,379236.20039841,0
+NFJ.US,D,20120809,000000,6.95657,6.99219,6.94932,6.94932,447424.77423997,0
+NFJ.US,D,20120810,000000,6.94932,6.98193,6.93406,6.97609,337481.33713597,0
+NFJ.US,D,20120813,000000,6.97609,7.00086,6.94423,6.95657,476748.04699922,0
+NFJ.US,D,20120814,000000,6.97609,6.99653,6.95234,6.98418,413930.04759527,0
+NFJ.US,D,20120815,000000,6.97609,6.98777,6.93094,6.94423,500044.94310737,0
+NFJ.US,D,20120816,000000,6.96006,7.04233,6.95657,7.03187,641842.54015373,0
+NFJ.US,D,20120817,000000,7.02461,7.04893,6.98418,6.99219,392982.57883446,0
+NFJ.US,D,20120820,000000,7.00605,7.00605,6.94932,6.96449,430129.84790443,0
+NFJ.US,D,20120821,000000,7.05119,7.05119,6.92605,6.95234,721111.83683219,0
+NFJ.US,D,20120822,000000,6.93094,6.94932,6.87506,6.91587,631958.81553172,0
+NFJ.US,D,20120823,000000,6.91153,6.92605,6.87921,6.8923,519315.76543241,0
+NFJ.US,D,20120824,000000,6.8843,6.93923,6.8843,6.90069,481034.10709674,0
+NFJ.US,D,20120827,000000,6.90644,6.93923,6.87921,6.90069,588164.38616198,0
+NFJ.US,D,20120828,000000,6.8974,6.94423,6.88712,6.92086,529881.82148365,0
+NFJ.US,D,20120829,000000,6.92821,6.98193,6.92821,6.92821,711301.33284568,0
+NFJ.US,D,20120830,000000,6.91587,6.92086,6.87223,6.8843,605725.66582373,0
+NFJ.US,D,20120831,000000,6.8892,6.9726,6.8892,6.90569,399412.19956505,0
+NFJ.US,D,20120904,000000,6.89485,6.91087,6.84443,6.84858,793391.21574329,0
+NFJ.US,D,20120905,000000,6.832,6.86225,6.82785,6.85273,476657.84766565,0
+NFJ.US,D,20120906,000000,6.86573,6.96827,6.86573,6.96006,519882.42948096,0
+NFJ.US,D,20120907,000000,6.95657,6.97683,6.92821,6.93923,512905.24573717,0
+NFJ.US,D,20120910,000000,6.92538,6.98861,6.91521,6.97683,545370.63881054,0
+NFJ.US,D,20120911,000000,6.98193,7.02198,6.9726,7.02198,498253.69045954,0
+NFJ.US,D,20120912,000000,7.01039,7.02537,6.94423,6.95234,1071472.5776333,0
+NFJ.US,D,20120913,000000,6.98193,7.06758,6.98193,7.0183,1102331.3614005,0
+NFJ.US,D,20120914,000000,7.05477,7.08069,6.99729,7.01039,986029.40186415,0
+NFJ.US,D,20120917,000000,7.00303,7.02537,6.96006,6.98861,658275.79756152,0
+NFJ.US,D,20120918,000000,6.98861,7.00605,6.96525,6.9726,813614.9674983,0
+NFJ.US,D,20120919,000000,6.99305,6.99305,6.91521,6.94423,1055667.5320546,0
+NFJ.US,D,20120920,000000,6.91954,6.93923,6.86573,6.89938,938495.41424146,0
+NFJ.US,D,20120921,000000,6.93406,6.95234,6.81155,6.94932,760091.74412656,0
+NFJ.US,D,20120924,000000,6.94932,6.96827,6.93406,6.94932,584656.16267043,0
+NFJ.US,D,20120925,000000,6.95657,6.9726,6.89938,6.89938,609024.83909512,0
+NFJ.US,D,20120926,000000,6.91087,6.91087,6.84443,6.8892,624816.08948163,0
+NFJ.US,D,20120927,000000,6.89938,7.05477,6.89938,7.00605,1185446.333195,0
+NFJ.US,D,20120928,000000,6.98353,7.01171,6.93406,6.93923,822813.17718515,0
+NFJ.US,D,20121001,000000,6.96006,7.04685,6.94932,7.04685,1502224.2703551,0
+NFJ.US,D,20121002,000000,7.05477,7.06005,6.91954,6.98193,761040.428882,0
+NFJ.US,D,20121003,000000,6.9726,7.00303,6.93406,6.98494,679405.78732674,0
+NFJ.US,D,20121004,000000,6.97683,6.98861,6.93406,6.96006,910281.06270081,0
+NFJ.US,D,20121005,000000,6.98193,7.00605,6.95657,6.96827,544931.31499763,0
+NFJ.US,D,20121008,000000,6.90352,6.98494,6.90352,6.96525,695507.9601219,0
+NFJ.US,D,20121009,000000,6.94423,6.9726,6.92538,6.93406,479680.05592456,0
+NFJ.US,D,20121010,000000,6.93094,6.96006,6.8892,6.91087,491399.60227686,0
+NFJ.US,D,20121011,000000,6.91087,6.93094,6.84443,6.86573,948992.49433173,0
+NFJ.US,D,20121012,000000,6.86573,6.89485,6.84143,6.8892,631442.02640881,0
+NFJ.US,D,20121015,000000,6.89938,6.94932,6.86931,6.91954,529913.65654256,0
+NFJ.US,D,20121016,000000,6.93923,7.02537,6.92821,7.02198,767073.17254487,0
+NFJ.US,D,20121017,000000,7.02979,7.06382,7.0183,7.03422,448975.14160875,0
+NFJ.US,D,20121018,000000,7.02979,7.05119,7.00303,7.00303,547202.21586633,0
+NFJ.US,D,20121019,000000,7.00605,7.00605,6.96006,6.98861,629154.14684202,0
+NFJ.US,D,20121022,000000,6.98861,6.98861,6.91087,6.93406,539575.59692084,0
+NFJ.US,D,20121023,000000,6.90352,6.90569,6.77103,6.84443,1095450.7440021,0
+NFJ.US,D,20121024,000000,6.88213,6.88213,6.79072,6.82785,507214.19837323,0
+NFJ.US,D,20121025,000000,6.85273,6.85725,6.76207,6.78592,658631.28905266,0
+NFJ.US,D,20121026,000000,6.80052,6.85273,6.76697,6.8237,477765.70771561,0
+NFJ.US,D,20121031,000000,6.86573,6.86573,6.79581,6.82003,722378.87217669,0
+NFJ.US,D,20121101,000000,6.832,6.93094,6.832,6.92821,596070.09245722,0
+NFJ.US,D,20121102,000000,6.95657,6.95657,6.84443,6.85725,489172.209322,0
+NFJ.US,D,20121105,000000,6.80722,6.89938,6.80722,6.8892,390577.97071835,0
+NFJ.US,D,20121106,000000,6.90569,6.96827,6.89485,6.95657,582752.42614779,0
+NFJ.US,D,20121107,000000,6.8892,6.89485,6.74992,6.78299,676563.97773498,0
+NFJ.US,D,20121108,000000,6.78017,6.79581,6.65172,6.66002,720780.75221956,0
+NFJ.US,D,20121109,000000,6.58963,6.65445,6.58473,6.60895,1218006.1702764,0
+NFJ.US,D,20121112,000000,6.64749,6.66002,6.54722,6.56899,747117.89645332,0
+NFJ.US,D,20121113,000000,6.50274,6.55928,6.46561,6.49794,963550.66676991,0
+NFJ.US,D,20121114,000000,6.49463,6.50274,6.23802,6.25094,1677522.9610579,0
+NFJ.US,D,20121115,000000,6.24631,6.24631,6.04494,6.18781,2319791.0298324,0
+NFJ.US,D,20121116,000000,6.20579,6.41189,6.14775,6.40699,935298.11315856,0
+NFJ.US,D,20121119,000000,6.49463,6.50274,6.4609,6.49794,833255.07650666,0
+NFJ.US,D,20121120,000000,6.53628,6.53628,6.46561,6.51084,820976.29428622,0
+NFJ.US,D,20121121,000000,6.53091,6.56899,6.49794,6.55589,612763.33617943,0
+NFJ.US,D,20121123,000000,6.60197,6.62194,6.58963,6.62194,224608.0134439,0
+NFJ.US,D,20121126,000000,6.61441,6.62194,6.56899,6.60603,641073.1928968,0
+NFJ.US,D,20121127,000000,6.58963,6.63523,6.56899,6.57229,752093.71616049,0
+NFJ.US,D,20121128,000000,6.55221,6.58473,6.5229,6.55589,790215.13803301,0
+NFJ.US,D,20121129,000000,6.60197,6.60197,6.5229,6.55589,998844.07424285,0
+NFJ.US,D,20121130,000000,6.53714,6.60111,6.53714,6.58387,766726.17040279,0
+NFJ.US,D,20121203,000000,6.58473,6.59715,6.54439,6.56465,860293.65320502,0
+NFJ.US,D,20121204,000000,6.54722,6.55589,6.48983,6.48983,873828.85908365,0
+NFJ.US,D,20121205,000000,6.48191,6.51941,6.44214,6.48983,845767.31582575,0
+NFJ.US,D,20121206,000000,6.46561,6.50274,6.44214,6.4609,959986.20134095,0
+NFJ.US,D,20121207,000000,6.51084,6.51084,6.44468,6.47711,756490.13779554,0
+NFJ.US,D,20121210,000000,6.47446,6.54439,6.47446,6.5229,757783.7023558,0
+NFJ.US,D,20121211,000000,6.54722,6.57652,6.51941,6.53628,808927.78565855,0
+NFJ.US,D,20121212,000000,6.53091,6.58963,6.52752,6.58067,1339999.1771767,0
+NFJ.US,D,20121213,000000,6.56465,6.56899,6.51084,6.53628,966209.95535727,0
+NFJ.US,D,20121214,000000,6.54439,6.54722,6.48983,6.53091,1140548.2884497,0
+NFJ.US,D,20121217,000000,6.55589,6.58963,6.53091,6.58963,865387.26263014,0
+NFJ.US,D,20121218,000000,6.60197,6.65445,6.57652,6.65172,841255.22680999,0
+NFJ.US,D,20121219,000000,6.65445,6.71288,6.65172,6.70403,1341134.6276111,0
+NFJ.US,D,20121220,000000,6.70007,6.76207,6.69591,6.7534,872441.91168393,0
+NFJ.US,D,20121221,000000,6.67585,6.7534,6.60197,6.74643,812068.84480404,0
+NFJ.US,D,20121224,000000,6.7339,6.7534,6.69591,6.69591,354462.15755698,0
+NFJ.US,D,20121226,000000,6.73804,6.7633,6.6833,6.74643,702538.20229721,0
+NFJ.US,D,20121227,000000,6.77103,6.77103,6.57652,6.64409,1129104.6459413,0
+NFJ.US,D,20121228,000000,6.61865,6.64409,6.55532,6.57229,945925.71699036,0
+NFJ.US,D,20121231,000000,6.57031,6.65445,6.54646,6.63579,1142750.2133575,0
+NFJ.US,D,20130102,000000,6.75425,6.82295,6.74643,6.79807,913181.23656723,0
+NFJ.US,D,20130103,000000,6.75897,6.77668,6.71222,6.74643,936639.43030718,0
+NFJ.US,D,20130104,000000,6.76754,6.85207,6.7633,6.85207,832040.03842504,0
+NFJ.US,D,20130107,000000,6.91587,6.99653,6.86149,6.90352,1170639.8472973,0
+NFJ.US,D,20130108,000000,6.92981,6.97552,6.90352,6.96374,890854.24858712,0
+NFJ.US,D,20130109,000000,7.00219,7.00605,6.93631,6.99653,1109612.0393725,0
+NFJ.US,D,20130110,000000,7.0183,7.0445,6.98418,7.00219,523387.46946663,0
+NFJ.US,D,20130111,000000,7.02602,7.03046,6.94706,6.97552,572131.18932778,0
+NFJ.US,D,20130114,000000,6.96684,6.96684,6.91153,6.9267,725525.23716533,0
+NFJ.US,D,20130115,000000,6.91587,6.95875,6.83097,6.95573,1324683.3303365,0
+NFJ.US,D,20130116,000000,6.92981,6.94197,6.86573,6.93631,767012.68593295,0
+NFJ.US,D,20130117,000000,6.94706,7.01396,6.94197,6.98418,785888.75352754,0
+NFJ.US,D,20130118,000000,7.00605,7.03489,6.96374,7.03046,798884.88574202,0
+NFJ.US,D,20130122,000000,7.02602,7.04826,6.95073,6.98777,792758.75923968,0
+NFJ.US,D,20130123,000000,7.01039,7.07785,7.00219,7.0445,852925.9594053,0
+NFJ.US,D,20130124,000000,7.04826,7.08294,7.02263,7.02263,646316.42709879,0
+NFJ.US,D,20130125,000000,7.05119,7.08663,7.03046,7.03489,567613.79446888,0
+NFJ.US,D,20130128,000000,7.04826,7.1065,7.04083,7.08294,688189.08007918,0
+NFJ.US,D,20130129,000000,7.1065,7.13327,7.08294,7.10377,471005.00237239,0
+NFJ.US,D,20130130,000000,7.10377,7.13835,7.04826,7.07342,559102.16088577,0
+NFJ.US,D,20130131,000000,7.04309,7.08153,7.04309,7.08153,745142.00046383,0
+NFJ.US,D,20130201,000000,7.10377,7.1621,7.10001,7.1621,553600.00153801,0
+NFJ.US,D,20130204,000000,7.08294,7.34115,7.0689,7.10377,608570.65892138,0
+NFJ.US,D,20130205,000000,7.14147,7.17596,7.12432,7.12432,584079.94810421,0
+NFJ.US,D,20130206,000000,7.10377,7.14147,7.08294,7.13327,535328.80006265,0
+NFJ.US,D,20130207,000000,7.14505,7.1621,7.08294,7.14505,475155.23288525,0
+NFJ.US,D,20130208,000000,7.1621,7.1621,7.1065,7.12968,558104.66237335,0
+NFJ.US,D,20130211,000000,7.12148,7.14947,7.11159,7.14147,620284.89943053,0
+NFJ.US,D,20130212,000000,7.15635,7.18519,7.12968,7.1621,642638.4166264,0
+NFJ.US,D,20130213,000000,7.15994,7.20026,7.15994,7.17087,691992.30844995,0
+NFJ.US,D,20130214,000000,7.1621,7.20026,7.1621,7.19283,597329.69962131,0
+NFJ.US,D,20130215,000000,7.18745,7.1965,7.12968,7.15994,576024.61703211,0
+NFJ.US,D,20130219,000000,7.14947,7.16738,7.14147,7.1621,583390.18849456,0
+NFJ.US,D,20130220,000000,7.15635,7.18745,7.07785,7.09548,736220.75578946,0
+NFJ.US,D,20130221,000000,7.07785,7.08663,6.95073,6.99219,733517.95928825,0
+NFJ.US,D,20130222,000000,7.03187,7.04893,7.01981,7.04893,387100.52111707,0
+NFJ.US,D,20130225,000000,7.07785,7.09106,6.95875,6.97033,637862.09662172,0
+NFJ.US,D,20130226,000000,6.97033,7.00605,6.88279,6.98777,794101.13755693,0
+NFJ.US,D,20130227,000000,6.99219,7.04826,6.98193,7.02602,502834.75543626,0
+NFJ.US,D,20130228,000000,7.03649,7.10736,7.03649,7.09029,757659.54562607,0
+NFJ.US,D,20130301,000000,7.05835,7.09925,7.02414,7.03705,584785.62524332,0
+NFJ.US,D,20130304,000000,7.00303,7.06674,7.00303,7.06674,454387.10162294,0
+NFJ.US,D,20130305,000000,7.0755,7.12968,7.0755,7.11046,471390.20658517,0
+NFJ.US,D,20130306,000000,7.12432,7.13327,7.08153,7.12432,460686.198612,0
+NFJ.US,D,20130307,000000,7.12968,7.18057,7.12432,7.17171,438034.49303103,0
+NFJ.US,D,20130308,000000,7.16738,7.20781,7.14947,7.20781,392635.57669237,0
+NFJ.US,D,20130311,000000,7.27207,7.27207,7.20781,7.25624,671712.31475754,0
+NFJ.US,D,20130312,000000,7.23438,7.28197,7.21223,7.28197,570987.24954439,0
+NFJ.US,D,20130313,000000,7.27745,7.33739,7.25116,7.30667,813668.02592981,0
+NFJ.US,D,20130314,000000,7.24654,7.355,7.24654,7.34266,706568.52075483,0
+NFJ.US,D,20130315,000000,7.32579,7.33041,7.22836,7.24192,650034.76197913,0
+NFJ.US,D,20130318,000000,7.22005,7.24192,7.21223,7.22836,381489.0614004,0
+NFJ.US,D,20130319,000000,7.23438,7.23438,7.14147,7.20187,657075.61584073,0
+NFJ.US,D,20130320,000000,7.22005,7.24654,7.19358,7.24654,512949.81481964,0
+NFJ.US,D,20130321,000000,7.20781,7.26001,7.20781,7.20781,414406.51231025,0
+NFJ.US,D,20130322,000000,7.22524,7.27745,7.22005,7.26756,478758.96155352,0
+NFJ.US,D,20130325,000000,7.26756,7.30667,7.20187,7.22524,838121.59584491,0
+NFJ.US,D,20130326,000000,7.25116,7.27745,7.23438,7.25624,627261.02200569,0
+NFJ.US,D,20130327,000000,7.21223,7.28641,7.20187,7.26322,520532.92585129,0
+NFJ.US,D,20130328,000000,7.28197,7.3829,7.26322,7.34736,1651731.2575,0
+NFJ.US,D,20130401,000000,7.365,7.40448,7.34736,7.3829,1032135.0565105,0
+NFJ.US,D,20130402,000000,7.3829,7.41127,7.36904,7.39524,639659.71628133,0
+NFJ.US,D,20130403,000000,7.34266,7.36904,7.28197,7.30667,639135.498978,0
+NFJ.US,D,20130404,000000,7.29479,7.33351,7.28197,7.30478,449453.72866098,0
+NFJ.US,D,20130405,000000,7.28197,7.31127,7.22524,7.30667,566926.15719648,0
+NFJ.US,D,20130408,000000,7.28197,7.32136,7.26001,7.28197,457640.64464323,0
+NFJ.US,D,20130409,000000,7.30478,7.32136,7.25116,7.2979,439029.86920619,0
+NFJ.US,D,20130410,000000,7.29027,7.3829,7.29027,7.31599,743383.64404353,0
+NFJ.US,D,20130411,000000,7.32579,7.32579,7.26001,7.29479,592461.0579458,0
+NFJ.US,D,20130412,000000,7.28641,7.31127,7.26001,7.29479,531528.75519777,0
+NFJ.US,D,20130415,000000,7.27207,7.27745,7.17171,7.19811,553266.79458812,0
+NFJ.US,D,20130416,000000,7.19811,7.23806,7.19811,7.22524,520063.88931674,0
+NFJ.US,D,20130417,000000,7.19811,7.19811,7.12968,7.15635,522191.53242035,0
+NFJ.US,D,20130418,000000,7.16738,7.16738,7.09407,7.13327,402304.94525107,0
+NFJ.US,D,20130419,000000,7.12968,7.18057,7.12074,7.14505,437990.98511719,0
+NFJ.US,D,20130422,000000,7.16286,7.17775,7.12968,7.15994,313889.43614862,0
+NFJ.US,D,20130423,000000,7.18594,7.24192,7.18594,7.22836,483672.1723115,0
+NFJ.US,D,20130424,000000,7.22836,7.26756,7.22005,7.24654,513152.49802802,0
+NFJ.US,D,20130425,000000,7.26001,7.29479,7.25624,7.29027,732667.96321543,0
+NFJ.US,D,20130426,000000,7.29027,7.31127,7.27207,7.30667,458561.73901427,0
+NFJ.US,D,20130429,000000,7.30667,7.365,7.29479,7.35896,494424.99404166,0
+NFJ.US,D,20130430,000000,7.35434,7.41201,7.35434,7.40448,644621.74079631,0
+NFJ.US,D,20130501,000000,7.39524,7.41127,7.33739,7.34736,630898.70807012,0
+NFJ.US,D,20130502,000000,7.365,7.40448,7.33126,7.39063,526493.51004732,0
+NFJ.US,D,20130503,000000,7.41664,7.42285,7.37838,7.39977,518823.38318799,0
+NFJ.US,D,20130506,000000,7.38677,7.43841,7.38677,7.42521,645056.81993471,0
+NFJ.US,D,20130507,000000,7.40825,7.50324,7.40448,7.50013,1074224.1878915,0
+NFJ.US,D,20130508,000000,7.49202,7.50324,7.47175,7.50013,603204.32915828,0
+NFJ.US,D,20130509,000000,7.50229,7.52444,7.45837,7.50229,552771.22883779,0
+NFJ.US,D,20130510,000000,7.57778,7.57778,7.47732,7.53707,508019.62536358,0
+NFJ.US,D,20130513,000000,7.54328,7.55281,7.52049,7.53066,380018.2816789,0
+NFJ.US,D,20130514,000000,7.53066,7.57297,7.52049,7.54715,659935.46529921,0
+NFJ.US,D,20130515,000000,7.55572,7.58702,7.54328,7.58229,559003.47220315,0
+NFJ.US,D,20130516,000000,7.57778,7.57778,7.53066,7.55572,492779.12149616,0
+NFJ.US,D,20130517,000000,7.55281,7.59266,7.54715,7.57778,572279.75293602,0
+NFJ.US,D,20130520,000000,7.56129,7.60897,7.55572,7.59266,416658.31214361,0
+NFJ.US,D,20130521,000000,7.59512,7.61764,7.58229,7.60406,493928.36712271,0
+NFJ.US,D,20130522,000000,7.63046,7.63046,7.52049,7.54328,593560.42864672,0
+NFJ.US,D,20130523,000000,7.48665,7.59266,7.47175,7.57297,891417.72912976,0
+NFJ.US,D,20130524,000000,7.56129,7.58796,7.55572,7.58323,525473.72699366,0
+NFJ.US,D,20130528,000000,7.64647,7.68709,7.53924,7.58323,635475.52837233,0
+NFJ.US,D,20130529,000000,7.6232,7.6232,7.46328,7.52049,575768.87539222,0
+NFJ.US,D,20130530,000000,7.53066,7.60097,7.51247,7.58702,319372.49446104,0
+NFJ.US,D,20130531,000000,7.57863,7.60567,7.42672,7.42672,631538.59275416,0
+NFJ.US,D,20130603,000000,7.42521,7.42521,7.25116,7.31127,862344.89216725,0
+NFJ.US,D,20130604,000000,7.31006,7.39524,7.30667,7.365,760846.23502266,0
+NFJ.US,D,20130605,000000,7.43039,7.43039,7.30092,7.34887,438818.69664878,0
+NFJ.US,D,20130606,000000,7.32881,7.42606,7.32495,7.42606,376530.22039132,0
+NFJ.US,D,20130607,000000,7.46789,7.49852,7.42606,7.45837,474011.29310185,0
+NFJ.US,D,20130610,000000,7.46789,7.48044,7.35434,7.38205,758329.14303174,0
+NFJ.US,D,20130611,000000,7.41815,7.41815,7.2963,7.41815,608796.68783962,0
+NFJ.US,D,20130612,000000,7.45837,7.46789,7.34887,7.38677,487402.18004677,0
+NFJ.US,D,20130613,000000,7.37366,7.56129,7.34887,7.54715,591619.55122202,0
+NFJ.US,D,20130614,000000,7.55281,7.55281,7.43586,7.45377,454447.58823486,0
+NFJ.US,D,20130617,000000,7.52049,7.57391,7.39524,7.43039,604665.55836211,0
+NFJ.US,D,20130618,000000,7.43039,7.47175,7.40448,7.42606,617052.57978283,0
+NFJ.US,D,20130619,000000,7.43897,7.46328,7.38677,7.40825,530241.55764931,0
+NFJ.US,D,20130620,000000,7.365,7.37366,7.21562,7.27434,701935.45851523,0
+NFJ.US,D,20130621,000000,7.40448,7.40448,7.20093,7.22836,487270.59513662,0
+NFJ.US,D,20130624,000000,7.14335,7.17596,6.98353,7.08153,962488.43697104,0
+NFJ.US,D,20130625,000000,7.11159,7.19734,7.09029,7.19358,502753.04545173,0
+NFJ.US,D,20130626,000000,7.24192,7.39063,7.22005,7.365,449929.13220732,0
+NFJ.US,D,20130627,000000,7.41815,7.49466,7.38677,7.48524,837725.77994583,0
+NFJ.US,D,20130628,000000,7.48044,7.60161,7.45377,7.56129,841739.11970538,0
+NFJ.US,D,20130701,000000,7.59342,7.59342,7.49466,7.5119,734329.75329038,0
+NFJ.US,D,20130702,000000,7.5119,7.58323,7.4907,7.52444,475913.96845585,0
+NFJ.US,D,20130703,000000,7.40448,7.44981,7.37838,7.39524,433812.10305133,0
+NFJ.US,D,20130705,000000,7.43039,7.43897,7.32881,7.37838,336744.88610659,0
+NFJ.US,D,20130708,000000,7.33126,7.44981,7.31006,7.33653,643298.4635144,0
+NFJ.US,D,20130709,000000,7.34887,7.45837,7.34887,7.41815,440439.10114715,0
+NFJ.US,D,20130710,000000,7.39063,7.48044,7.39063,7.43039,413820.74722636,0
+NFJ.US,D,20130711,000000,7.52049,7.52444,7.43586,7.45377,472726.21789064,0
+NFJ.US,D,20130712,000000,7.43897,7.5072,7.43897,7.46789,261606.71890564,0
+NFJ.US,D,20130715,000000,7.45837,7.56129,7.45377,7.53622,406986.82124766,0
+NFJ.US,D,20130716,000000,7.53924,7.56129,7.46789,7.47413,549437.03700161,0
+NFJ.US,D,20130717,000000,7.5072,7.54715,7.47413,7.51728,361558.19218735,0
+NFJ.US,D,20130718,000000,7.5072,7.59662,7.5072,7.58323,492200.78459268,0
+NFJ.US,D,20130719,000000,7.57071,7.58323,7.52049,7.54715,312812.34998893,0
+NFJ.US,D,20130722,000000,7.54715,7.60161,7.49852,7.50229,410697.72794758,0
+NFJ.US,D,20130723,000000,7.55572,7.61623,7.52049,7.55572,330113.64333626,0
+NFJ.US,D,20130724,000000,7.55281,7.61999,7.54715,7.61999,640447.10340497,0
+NFJ.US,D,20130725,000000,7.57937,7.71292,7.5675,7.71292,672338.40424939,0
+NFJ.US,D,20130726,000000,7.64647,7.71292,7.61623,7.70819,716914.91489961,0
+NFJ.US,D,20130729,000000,7.69614,7.72798,7.67371,7.71838,616492.28274607,0
+NFJ.US,D,20130730,000000,7.76709,7.80045,7.75334,7.80045,742999.50099939,0
+NFJ.US,D,20130731,000000,7.8078,7.84362,7.74919,7.82647,726560.93774844,0
+NFJ.US,D,20130801,000000,7.84362,7.92174,7.84033,7.87047,595692.31642486,0
+NFJ.US,D,20130802,000000,7.85737,7.92174,7.80367,7.82977,485090.95477012,0
+NFJ.US,D,20130805,000000,7.78896,7.8078,7.70819,7.72798,606729.53134792,0
+NFJ.US,D,20130806,000000,7.68709,7.75975,7.67757,7.74589,474271.27941626,0
+NFJ.US,D,20130807,000000,7.72403,7.7817,7.71838,7.77266,419783.45375965,0
+NFJ.US,D,20130808,000000,7.78896,7.80045,7.74175,7.76709,411590.17076561,0
+NFJ.US,D,20130809,000000,7.7637,7.82232,7.72403,7.72798,589755.07793871,0
+NFJ.US,D,20130812,000000,7.71838,7.89724,7.67371,7.89083,1661159.7407797,0
+NFJ.US,D,20130813,000000,7.93447,7.9387,7.85332,7.86557,1260515.5244349,0
+NFJ.US,D,20130814,000000,7.87604,7.88338,7.82647,7.85332,616590.97142868,0
+NFJ.US,D,20130815,000000,7.81675,7.82647,7.74589,7.8078,571455.22491032,0
+NFJ.US,D,20130816,000000,7.82647,7.84033,7.77266,7.81186,415470.86444638,0
+NFJ.US,D,20130819,000000,7.82232,7.82232,7.74175,7.75975,468118.62369816,0
+NFJ.US,D,20130820,000000,7.75975,7.85737,7.74175,7.85737,455305.01248809,0
+NFJ.US,D,20130821,000000,7.84927,7.85332,7.74589,7.78415,525184.02795761,0
+NFJ.US,D,20130822,000000,7.80045,7.82647,7.78415,7.78415,373100.5233784,0
+NFJ.US,D,20130823,000000,7.79471,7.82977,7.78896,7.82977,362944.07841843,0
+NFJ.US,D,20130826,000000,7.84033,7.86557,7.82977,7.84927,429861.37224098,0
+NFJ.US,D,20130827,000000,7.80866,7.80866,7.69924,7.71687,487749.18218885,0
+NFJ.US,D,20130828,000000,7.70819,7.81186,7.69614,7.80045,469168.11947346,0
+NFJ.US,D,20130829,000000,7.82232,7.82232,7.71838,7.75975,477752.97369205,0
+NFJ.US,D,20130830,000000,7.73298,7.7817,7.71838,7.77266,306256.45019135,0
+NFJ.US,D,20130903,000000,7.85408,7.86784,7.77351,7.84183,336659.99261618,0
+NFJ.US,D,20130904,000000,7.80866,7.91438,7.76709,7.9044,513927.15112809,0
+NFJ.US,D,20130905,000000,7.9044,7.9387,7.85982,7.87368,399013.20016008,0
+NFJ.US,D,20130906,000000,7.85982,7.92324,7.81826,7.87849,346516.12685379,0
+NFJ.US,D,20130909,000000,7.86294,7.92324,7.85982,7.89658,610166.65654125,0
+NFJ.US,D,20130910,000000,7.88263,8.03303,7.88263,7.9928,758293.06329832,0
+NFJ.US,D,20130911,000000,7.94369,7.98949,7.89658,7.94775,665641.36902398,0
+NFJ.US,D,20130912,000000,7.91438,7.99788,7.86784,7.87849,596825.64452195,0
+NFJ.US,D,20130913,000000,7.88263,7.9387,7.86784,7.89385,426214.13565886,0
+NFJ.US,D,20130916,000000,7.9044,8.01286,7.9044,7.9387,466377.24597595,0
+NFJ.US,D,20130917,000000,7.9044,7.9828,7.9044,7.97611,334083.47518197,0
+NFJ.US,D,20130918,000000,7.9387,8.0713,7.9387,8.04877,588428.61715092,0
+NFJ.US,D,20130919,000000,8.08882,8.10381,8.02126,8.03303,397564.70497981,0
+NFJ.US,D,20130920,000000,8.02126,8.04377,7.9387,8.03303,402441.83600436,0
+NFJ.US,D,20130923,000000,8.02624,8.04877,7.90044,7.91995,539663.67391715,0
+NFJ.US,D,20130924,000000,7.90044,7.9795,7.89658,7.94775,308024.35712932,0
+NFJ.US,D,20130925,000000,7.9928,8.01701,7.94775,7.99788,445150.68986538,0
+NFJ.US,D,20130926,000000,8.02126,8.10381,8.02126,8.08552,824347.62702448,0
+NFJ.US,D,20130927,000000,8.08308,8.17439,8.05461,8.17439,847012.06662901,0
+NFJ.US,D,20130930,000000,8.12764,8.12764,7.75334,7.75334,2944550.8773765,0
+NFJ.US,D,20131001,000000,7.88819,7.9387,7.84183,7.88819,722191.04532914,0
+NFJ.US,D,20131002,000000,7.82316,7.86784,7.73459,7.84183,702076.59394306,0
+NFJ.US,D,20131003,000000,7.84183,7.85408,7.76709,7.83701,434488.06746879,0
+NFJ.US,D,20131004,000000,7.85408,7.9044,7.84183,7.87368,279755.88598852,0
+NFJ.US,D,20131007,000000,7.82732,7.87368,7.80367,7.83127,315976.75484429,0
+NFJ.US,D,20131008,000000,7.81826,7.84587,7.75899,7.7637,377865.17052815,0
+NFJ.US,D,20131009,000000,7.75899,7.76709,7.71121,7.72733,440182.29833863,0
+NFJ.US,D,20131010,000000,7.77351,7.87368,7.76709,7.87368,389067.92775753,0
+NFJ.US,D,20131011,000000,7.85097,7.94369,7.85097,7.93447,348312.68534477,0
+NFJ.US,D,20131014,000000,7.90044,7.94943,7.87849,7.91015,343620.19766188,0
+NFJ.US,D,20131015,000000,7.89385,7.9289,7.88819,7.92324,446627.83659867,0
+NFJ.US,D,20131016,000000,7.92324,8.00712,7.92324,8.00221,507169.62929076,0
+NFJ.US,D,20131017,000000,7.97271,8.07714,7.97271,8.01286,505318.95119963,0
+NFJ.US,D,20131018,000000,8.01701,8.08882,7.98949,8.0713,501606.98333107,0
+NFJ.US,D,20131021,000000,8.07714,8.10974,8.00221,8.0713,521098.52873121,0
+NFJ.US,D,20131022,000000,8.0662,8.12162,8.06131,8.10381,448076.33177894,0
+NFJ.US,D,20131023,000000,8.09381,8.16346,8.08552,8.15073,415739.34010983,0
+NFJ.US,D,20131024,000000,8.16779,8.2282,8.15497,8.2231,434549.61524935,0
+NFJ.US,D,20131025,000000,8.23253,8.24695,8.14037,8.15073,449089.74782081,0
+NFJ.US,D,20131028,000000,8.15073,8.16779,8.08552,8.10381,447505.42305587,0
+NFJ.US,D,20131029,000000,8.10381,8.18315,8.07714,8.09777,576789.71961451,0
+NFJ.US,D,20131030,000000,8.0662,8.11831,8.02126,8.11831,497239.21324904,0
+NFJ.US,D,20131031,000000,8.03303,8.18315,8.03303,8.14037,417419.17005148,0
+NFJ.US,D,20131101,000000,8.16779,8.17712,8.05705,8.08552,460839.00689476,0
+NFJ.US,D,20131104,000000,8.07714,8.27078,8.03209,8.24261,659013.30975954,0
+NFJ.US,D,20131105,000000,8.25128,8.25128,8.10381,8.15912,521510.26215974,0
+NFJ.US,D,20131106,000000,8.16779,8.19502,8.05461,8.08552,523129.60548948,0
+NFJ.US,D,20131107,000000,8.08308,8.10381,8.01286,8.03209,393089.75686611,0
+NFJ.US,D,20131108,000000,8.00712,8.05705,7.99788,8.04377,298386.82362953,0
+NFJ.US,D,20131111,000000,8.00221,8.14555,7.98949,8.13103,518957.09043539,0
+NFJ.US,D,20131112,000000,8.08308,8.09381,7.99788,8.05461,489065.03129035,0
+NFJ.US,D,20131113,000000,8.00221,8.09777,7.98949,8.09777,407684.00903771,0
+NFJ.US,D,20131114,000000,8.14037,8.18315,8.08308,8.18315,459859.54824905,0
+NFJ.US,D,20131115,000000,8.23253,8.24695,8.12764,8.18315,458351.62762548,0
+NFJ.US,D,20131118,000000,8.18315,8.24695,8.17439,8.2018,515810.72544675,0
+NFJ.US,D,20131119,000000,8.18315,8.19069,8.12764,8.15073,399976.74127633,0
+NFJ.US,D,20131120,000000,8.15497,8.23253,8.04377,8.0713,429261.81196489,0
+NFJ.US,D,20131121,000000,8.11831,8.21029,8.11831,8.19069,473022.28393847,0
+NFJ.US,D,20131122,000000,8.20519,8.25515,8.15912,8.23677,402455.63119656,0
+NFJ.US,D,20131125,000000,8.21801,8.25938,8.10381,8.13527,607834.207892,0
+NFJ.US,D,20131126,000000,8.10381,8.18315,8.09381,8.15073,393721.1522011,0
+NFJ.US,D,20131127,000000,8.14037,8.21801,8.14037,8.19502,300517.65023905,0
+NFJ.US,D,20131129,000000,8.19069,8.24261,8.1856,8.21472,238281.17124446,0
+NFJ.US,D,20131202,000000,8.19502,8.2282,8.15912,8.17712,423840.30143303,0
+NFJ.US,D,20131203,000000,8.14037,8.19502,8.09777,8.12162,432833.70557425,0
+NFJ.US,D,20131204,000000,8.11313,8.16346,8.08552,8.14037,422475.63857455,0
+NFJ.US,D,20131205,000000,8.14555,8.21029,8.11313,8.13527,375424.48267861,0
+NFJ.US,D,20131206,000000,8.24695,8.24695,8.15912,8.21472,405015.16993269,0
+NFJ.US,D,20131209,000000,8.25128,8.25128,8.11831,8.2018,512573.09995591,0
+NFJ.US,D,20131210,000000,8.15912,8.31942,8.15912,8.31066,655423.37628345,0
+NFJ.US,D,20131211,000000,8.36634,8.36634,8.2282,8.25515,835002.82124065,0
+NFJ.US,D,20131212,000000,8.28983,8.28983,8.2018,8.2231,427938.53468299,0
+NFJ.US,D,20131213,000000,8.31066,8.31066,8.17439,8.20519,397282.43412417,0
+NFJ.US,D,20131216,000000,8.20519,8.30725,8.20519,8.30725,721968.19991678,0
+NFJ.US,D,20131217,000000,8.27766,8.37237,8.23253,8.35673,562541.40841636,0
+NFJ.US,D,20131218,000000,8.38538,8.48065,8.34278,8.47716,731387.13267874,0
+NFJ.US,D,20131219,000000,8.49658,8.49658,8.41977,8.48517,674549.87967479,0
+NFJ.US,D,20131220,000000,8.66102,8.66102,8.47095,8.55499,716154.05699173,0
+NFJ.US,D,20131223,000000,8.62511,8.6924,8.57206,8.62511,664824.2691787,0
+NFJ.US,D,20131224,000000,8.71426,8.71426,8.49309,8.53879,422587.06128072,0
+NFJ.US,D,20131226,000000,8.53013,8.56481,8.48593,8.50543,1019661.0192621,0
+NFJ.US,D,20131227,000000,8.50977,8.53013,8.44446,8.47273,635132.77090476,0
+NFJ.US,D,20131230,000000,8.44446,8.48593,8.40376,8.40742,544278.69629003,0
+NFJ.US,D,20131231,000000,8.39678,8.49309,8.27343,8.35504,805801.58287388,0
+NFJ.US,D,20140102,000000,8.34015,8.36455,8.23677,8.30819,635975.33879717,0
+NFJ.US,D,20140103,000000,8.28454,8.3768,8.21029,8.35927,617872.86313401,0
+NFJ.US,D,20140106,000000,8.4356,8.48593,8.36455,8.40376,1059513.2071706,0
+NFJ.US,D,20140107,000000,8.46303,8.64396,8.46303,8.62776,1106565.4242351,0
+NFJ.US,D,20140108,000000,8.62776,8.63237,8.5469,8.57565,730520.15790784,0
+NFJ.US,D,20140109,000000,8.58554,8.62511,8.52126,8.5469,459879.71045303,0
+NFJ.US,D,20140110,000000,8.56763,8.62776,8.5352,8.61607,413535.29286483,0
+NFJ.US,D,20140113,000000,8.62776,8.62776,8.43918,8.46039,655620.75364868,0
+NFJ.US,D,20140114,000000,8.47273,8.60975,8.46746,8.60344,689071.97237954,0
+NFJ.US,D,20140115,000000,8.60344,8.68881,8.60089,8.68515,639927.13077615,0
+NFJ.US,D,20140116,000000,8.70427,8.70427,8.56481,8.64849,633933.6503526,0
+NFJ.US,D,20140117,000000,8.65744,8.68515,8.60344,8.64396,441106.57621556,0
+NFJ.US,D,20140121,000000,8.68881,8.69974,8.55942,8.61607,689779.77185591,0
+NFJ.US,D,20140122,000000,8.60089,8.68146,8.55405,8.68146,517935.18504449,0
+NFJ.US,D,20140123,000000,8.65744,8.65744,8.56481,8.62144,652697.23407239,0
+NFJ.US,D,20140124,000000,8.60089,8.60344,8.36455,8.40376,878784.51658684,0
+NFJ.US,D,20140127,000000,8.40742,8.43033,8.26551,8.38887,497531.03462235,0
+NFJ.US,D,20140128,000000,8.35927,8.47273,8.33242,8.4356,645293.46053925,0
+NFJ.US,D,20140129,000000,8.38359,8.39236,8.31244,8.35588,482650.26692058,0
+NFJ.US,D,20140130,000000,8.38887,8.46303,8.3768,8.44983,372164.57264654,0
+NFJ.US,D,20140131,000000,8.38887,8.46039,8.34467,8.426,442785.34498859,0
+NFJ.US,D,20140203,000000,8.39678,8.41704,8.21707,8.27343,721005.71996917,0
+NFJ.US,D,20140204,000000,8.32281,8.32799,8.21378,8.27343,479926.24704677,0
+NFJ.US,D,20140205,000000,8.25938,8.31761,8.1856,8.25938,451498.60061144,0
+NFJ.US,D,20140206,000000,8.27343,8.30208,8.24261,8.24695,469387.78137992,0
+NFJ.US,D,20140207,000000,8.25938,8.35927,8.25938,8.27937,467225.1197115,0
+NFJ.US,D,20140210,000000,8.29067,8.33591,8.23253,8.33591,585998.54098767,0
+NFJ.US,D,20140211,000000,8.35061,8.524,8.35061,8.52126,560076.31368833,0
+NFJ.US,D,20140212,000000,8.53879,8.54247,8.45605,8.49827,394476.70426583,0
+NFJ.US,D,20140213,000000,8.47895,8.53879,8.44983,8.50543,482763.81196402,0
+NFJ.US,D,20140214,000000,8.52126,8.53879,8.43033,8.53879,528480.01772311,0
+NFJ.US,D,20140218,000000,8.53879,8.55942,8.49827,8.524,365652.1807628,0
+NFJ.US,D,20140219,000000,8.524,8.53879,8.43918,8.47273,590889.46720442,0
+NFJ.US,D,20140220,000000,8.49309,8.53879,8.45605,8.53013,374873.73615952,0
+NFJ.US,D,20140221,000000,8.53879,8.60975,8.50977,8.57565,416190.33677767,0
+NFJ.US,D,20140224,000000,8.60975,8.64849,8.58554,8.62511,435684.00451506,0
+NFJ.US,D,20140225,000000,8.60344,8.66187,8.56763,8.62511,493900.77673831,0
+NFJ.US,D,20140226,000000,8.66187,8.67515,8.56481,8.60975,535767.06270693,0
+NFJ.US,D,20140227,000000,8.56763,8.66187,8.55942,8.66187,454689.53468255,0
+NFJ.US,D,20140228,000000,8.65197,8.65744,8.52126,8.57565,768970.54205573,0
+NFJ.US,D,20140303,000000,8.47273,8.52126,8.44983,8.48593,485271.35343726,0
+NFJ.US,D,20140304,000000,8.55942,8.60975,8.54247,8.60344,322873.28977218,0
+NFJ.US,D,20140305,000000,8.58554,8.60975,8.52126,8.5352,691085.00927109,0
+NFJ.US,D,20140306,000000,8.54247,8.60975,8.53879,8.60089,388359.06711253,0
+NFJ.US,D,20140307,000000,8.60975,8.60975,8.44983,8.46039,849011.30832837,0
+NFJ.US,D,20140310,000000,8.46039,8.53013,8.40376,8.51598,479282.11768822,0
+NFJ.US,D,20140311,000000,8.49827,8.5352,8.47273,8.524,607436.26965566,0
+NFJ.US,D,20140312,000000,8.51598,8.59628,8.49827,8.59628,488337.06961,0
+NFJ.US,D,20140313,000000,8.62776,8.65922,8.56669,8.59269,617549.20670178,0
+NFJ.US,D,20140314,000000,8.58554,8.63935,8.56669,8.62776,317319.13316153,0
+NFJ.US,D,20140317,000000,8.67233,8.6778,8.59269,8.61701,499744.63238502,0
+NFJ.US,D,20140318,000000,8.61701,8.62776,8.55321,8.57478,480140.60311008,0
+NFJ.US,D,20140319,000000,8.59628,8.60089,8.53362,8.57112,411293.04354914,0
+NFJ.US,D,20140320,000000,8.55774,8.6547,8.51957,8.6547,504061.46637281,0
+NFJ.US,D,20140321,000000,8.71247,8.74442,8.6547,8.72623,557792.67879606,0
+NFJ.US,D,20140324,000000,8.70615,8.72255,8.64849,8.68327,429925.04235878,0
+NFJ.US,D,20140325,000000,8.71247,8.76081,8.70615,8.73169,528901.30166932,0
+NFJ.US,D,20140326,000000,8.76081,8.79465,8.70239,8.70615,360948.02022497,0
+NFJ.US,D,20140327,000000,8.73716,8.76081,8.67233,8.76081,557161.28346108,0
+NFJ.US,D,20140328,000000,8.79465,8.88906,8.77362,8.82886,657142.46946444,0
+NFJ.US,D,20140331,000000,8.88634,8.94834,8.80294,8.90019,1008921.9927242,0
+NFJ.US,D,20140401,000000,8.90386,8.93996,8.84091,8.90942,868774.51289784,0
+NFJ.US,D,20140402,000000,8.88906,8.88906,8.78824,8.79831,857655.58799025,0
+NFJ.US,D,20140403,000000,8.78824,8.85109,8.76081,8.7708,650401.92632519,0
+NFJ.US,D,20140404,000000,8.84741,8.85109,8.73169,8.74989,555468.71949585,0
+NFJ.US,D,20140407,000000,8.71614,8.73169,8.6547,8.68327,690775.14803107,0
+NFJ.US,D,20140408,000000,8.66781,8.73716,8.64849,8.66781,589426.11566333,0
+NFJ.US,D,20140409,000000,8.69786,8.76722,8.66281,8.74989,514752.74032241,0
+NFJ.US,D,20140410,000000,8.7708,8.77362,8.63397,8.6778,540490.3242801,0
+NFJ.US,D,20140411,000000,8.65922,8.72623,8.62776,8.70615,434211.1024563,0
+NFJ.US,D,20140414,000000,8.74989,8.76722,8.64849,8.72623,380019.34284752,0
+NFJ.US,D,20140415,000000,8.7708,8.7708,8.63397,8.75534,465182.37009831,0
+NFJ.US,D,20140416,000000,8.80294,8.80294,8.71247,8.74989,605693.83076482,0
+NFJ.US,D,20140417,000000,8.75534,8.76081,8.70615,8.75534,438180.934302,0
+NFJ.US,D,20140421,000000,8.77362,8.78824,8.71247,8.74442,423792.54884466,0
+NFJ.US,D,20140422,000000,8.77362,8.83724,8.73169,8.83724,407833.63381459,0
+NFJ.US,D,20140423,000000,8.82339,8.84091,8.78824,8.8085,398615.26192374,0
+NFJ.US,D,20140424,000000,8.86588,8.86588,8.78824,8.81311,321821.67165962,0
+NFJ.US,D,20140425,000000,8.82339,8.82886,8.77362,8.8085,349751.63000737,0
+NFJ.US,D,20140428,000000,8.83441,8.87795,8.77362,8.84741,334866.61763108,0
+NFJ.US,D,20140429,000000,8.87795,8.90386,8.85109,8.89368,471427.34748723,0
+NFJ.US,D,20140430,000000,8.90386,8.93354,8.86588,8.93354,361620.80113653,0
+NFJ.US,D,20140501,000000,8.94834,9.008,8.92609,8.97501,441503.45328327,0
+NFJ.US,D,20140502,000000,8.99763,9.02401,8.96181,9.008,396041.92799543,0
+NFJ.US,D,20140505,000000,8.99292,8.99763,8.91961,8.94834,445204.80946553,0
+NFJ.US,D,20140506,000000,8.97501,8.97501,8.91404,8.94467,437816.95346184,0
+NFJ.US,D,20140507,000000,8.94467,8.98632,8.90386,8.98066,411459.64702409,0
+NFJ.US,D,20140508,000000,9.01177,9.04946,8.95805,9.008,382633.00118379,0
+NFJ.US,D,20140509,000000,9.008,9.02401,8.97501,9.008,437892.29643459,0
+NFJ.US,D,20140512,000000,9.04663,9.06547,8.96842,9.02401,452940.72877993,0
+NFJ.US,D,20140513,000000,9.00328,9.06547,8.97501,9.06547,365639.44673923,0
+NFJ.US,D,20140514,000000,9.05605,9.08998,8.99292,9.04663,453187.98107077,0
+NFJ.US,D,20140515,000000,9.05605,9.05605,8.94834,8.97501,469109.7551988,0
+NFJ.US,D,20140516,000000,9.02119,9.04946,8.97501,9.02119,432764.7296133,0
+NFJ.US,D,20140519,000000,9.04946,9.08998,9.02401,9.08998,420926.33237441,0
+NFJ.US,D,20140520,000000,9.08998,9.11731,9.01177,9.06171,525941.7023596,0
+NFJ.US,D,20140521,000000,9.07678,9.12201,9.04663,9.04663,526703.6214361,0
+NFJ.US,D,20140522,000000,9.07678,9.11354,9.04663,9.07208,472839.76293407,0
+NFJ.US,D,20140523,000000,9.08998,9.11354,9.07396,9.10034,461562.72390058,0
+NFJ.US,D,20140527,000000,9.13333,9.19081,9.11731,9.19081,752505.44958902,0
+NFJ.US,D,20140528,000000,9.19553,9.21814,9.14274,9.21343,596579.45339974,0
+NFJ.US,D,20140529,000000,9.19081,9.19081,9.08244,9.18327,776606.71151889,0
+NFJ.US,D,20140530,000000,9.16537,9.16537,9.09469,9.11731,532571.8839613,0
+NFJ.US,D,20140602,000000,9.10411,9.12768,9.10034,9.12768,470676.04009703,0
+NFJ.US,D,20140603,000000,9.09469,9.15217,9.08998,9.13333,510456.0685386,0
+NFJ.US,D,20140604,000000,9.10883,9.16537,9.09469,9.16537,532159.08936413,0
+NFJ.US,D,20140605,000000,9.15971,9.17574,9.08998,9.11731,616611.13363266,0
+NFJ.US,D,20140606,000000,9.10034,9.12201,9.06171,9.09469,699895.89240792,0
+NFJ.US,D,20140609,000000,9.10034,9.10411,9.02119,9.05605,825663.47612596,0
+NFJ.US,D,20140610,000000,9.08998,9.15971,9.03062,9.03626,904235.58501437,0
+NFJ.US,D,20140611,000000,8.99763,9.02119,8.95805,8.99292,1032490.5480017,0
+NFJ.US,D,20140612,000000,9.04663,9.06359,8.96087,9.00894,815459.27857764,0
+NFJ.US,D,20140613,000000,9.05041,9.15877,9.04663,9.12013,605664.11804316,0
+NFJ.US,D,20140616,000000,9.13522,9.15877,9.0749,9.10599,363620.0428359,0
+NFJ.US,D,20140617,000000,9.1418,9.1418,9.09375,9.12579,374991.52587748,0
+NFJ.US,D,20140618,000000,9.13522,9.21343,9.13144,9.21343,464540.36307702,0
+NFJ.US,D,20140619,000000,9.19081,9.21908,9.13144,9.15595,508755.01522433,0
+NFJ.US,D,20140620,000000,9.17574,9.21343,9.0749,9.09375,367681.13518379,0
+NFJ.US,D,20140623,000000,9.12013,9.14652,9.03156,9.04663,409786.18409421,0
+NFJ.US,D,20140624,000000,9.06736,9.16537,9.06736,9.14652,446597.06270839,0
+NFJ.US,D,20140625,000000,9.14652,9.20589,9.14652,9.20589,305763.00677829,0
+NFJ.US,D,20140626,000000,9.22662,9.22662,9.15029,9.22662,323558.80470731,0
+NFJ.US,D,20140627,000000,9.25677,9.31991,9.17574,9.26903,511704.00284775,0
+NFJ.US,D,20140630,000000,9.28692,9.35667,9.27468,9.32274,577208.88122345,0
+NFJ.US,D,20140701,000000,9.34347,9.36043,9.3105,9.36043,285160.4178223,0
+NFJ.US,D,20140702,000000,9.33405,9.33876,9.20023,9.2794,482121.80494272,0
+NFJ.US,D,20140703,000000,9.29541,9.33876,9.2841,9.29541,233893.23895845,0
+NFJ.US,D,20140707,000000,9.31426,9.3284,9.26903,9.3284,423313.96179244,0
+NFJ.US,D,20140708,000000,9.28692,9.32274,9.21908,9.32274,529269.52718401,0
+NFJ.US,D,20140709,000000,9.34347,9.38871,9.31426,9.38116,427176.61560648,0
+NFJ.US,D,20140710,000000,9.35667,9.38116,9.27468,9.35101,598539.43185978,0
+NFJ.US,D,20140711,000000,9.31991,9.41604,9.31991,9.35667,499541.94917664,0
+NFJ.US,D,20140714,000000,9.42074,9.4575,9.36043,9.38871,549652.45423354,0
+NFJ.US,D,20140715,000000,9.41604,9.41604,9.25677,9.2794,509460.69236344,0
+NFJ.US,D,20140716,000000,9.36043,9.38116,9.25677,9.32274,581678.52349399,0
+NFJ.US,D,20140717,000000,9.31991,9.31991,9.26055,9.26903,344402.27894236,0
+NFJ.US,D,20140718,000000,9.29541,9.39907,9.2841,9.38116,336561.30393356,0
+NFJ.US,D,20140721,000000,9.38116,9.38116,9.3284,9.36043,291264.25978341,0
+NFJ.US,D,20140722,000000,9.38116,9.40755,9.35667,9.39907,338116.97714549,0
+NFJ.US,D,20140723,000000,9.42074,9.48671,9.39437,9.40755,461284.69771946,0
+NFJ.US,D,20140724,000000,9.43394,9.46975,9.35101,9.38871,408135.00570557,0
+NFJ.US,D,20140725,000000,9.38399,9.42923,9.32274,9.34347,376998.19575725,0
+NFJ.US,D,20140728,000000,9.36043,9.38399,9.31991,9.33405,303977.0599736,0
+NFJ.US,D,20140729,000000,9.33405,9.38871,9.30671,9.33405,322245.07794308,0
+NFJ.US,D,20140730,000000,9.36703,9.38399,9.30107,9.33405,423608.96667164,0
+NFJ.US,D,20140731,000000,9.2794,9.3105,9.11637,9.13144,672286.4069865,0
+NFJ.US,D,20140801,000000,9.1418,9.16914,9.04286,9.04663,456895.70426481,0
+NFJ.US,D,20140804,000000,9.04286,9.05699,8.95202,9.01647,565668.67236966,0
+NFJ.US,D,20140805,000000,8.96748,9.01177,8.92978,8.9474,468854.01355891,0
+NFJ.US,D,20140806,000000,8.92337,8.9474,8.8428,8.92337,515188.88062944,0
+NFJ.US,D,20140807,000000,8.95711,8.99763,8.8919,8.89737,487667.47220433,0
+NFJ.US,D,20140808,000000,8.91225,9.02119,8.89737,9.01177,223080.991785,0
+NFJ.US,D,20140811,000000,9.03156,9.12013,9.03156,9.07961,343480.12340268,0
+NFJ.US,D,20140812,000000,9.09375,9.12579,9.06736,9.12013,380228.39306768,0
+NFJ.US,D,20140813,000000,9.15877,9.18327,9.12013,9.16537,402297.51707065,0
+NFJ.US,D,20140814,000000,9.19553,9.24546,9.18327,9.20966,380540.37664497,0
+NFJ.US,D,20140815,000000,9.25113,9.26903,9.19553,9.26903,390453.81398861,0
+NFJ.US,D,20140818,000000,9.29541,9.3284,9.19081,9.23981,425132.80482465,0
+NFJ.US,D,20140819,000000,9.26903,9.34347,9.2351,9.29541,373291.53373185,0
+NFJ.US,D,20140820,000000,9.26337,9.33405,9.26337,9.29541,356904.96774377,0
+NFJ.US,D,20140821,000000,9.30671,9.38871,9.30671,9.38116,359459.20063675,0
+NFJ.US,D,20140822,000000,9.38116,9.38116,9.3105,9.36043,239477.10829074,0
+NFJ.US,D,20140825,000000,9.38116,9.38116,9.31991,9.35667,270457.92645041,0
+NFJ.US,D,20140826,000000,9.36043,9.38871,9.32274,9.36043,350238.70640865,0
+NFJ.US,D,20140827,000000,9.39907,9.44053,9.36326,9.42923,445480.71330938,0
+NFJ.US,D,20140828,000000,9.39907,9.4575,9.36703,9.44713,386664.38081005,0
+NFJ.US,D,20140829,000000,9.47823,9.48388,9.43394,9.48388,299280.32761619,0
+NFJ.US,D,20140902,000000,9.4575,9.47823,9.38399,9.42923,358490.35367734,0
+NFJ.US,D,20140903,000000,9.44713,9.48671,9.41604,9.48671,336318.29631724,0
+NFJ.US,D,20140904,000000,9.48388,9.53101,9.40755,9.45185,429221.48755695,0
+NFJ.US,D,20140905,000000,9.4443,9.50839,9.42074,9.50839,375633.53289876,0
+NFJ.US,D,20140908,000000,9.47446,9.50367,9.44053,9.49143,362146.0796085,0
+NFJ.US,D,20140909,000000,9.47823,9.48388,9.39437,9.40755,338594.50302909,0
+NFJ.US,D,20140910,000000,9.47446,9.48388,9.42074,9.43394,437809.52528142,0
+NFJ.US,D,20140911,000000,9.43394,9.45185,9.34819,9.37834,499212.98690127,0
+NFJ.US,D,20140912,000000,9.35855,9.40379,9.35572,9.39342,344601.77864484,0
+NFJ.US,D,20140915,000000,9.37834,9.48765,9.29729,9.39813,509785.40996429,0
+NFJ.US,D,20140916,000000,9.38305,9.44713,9.36609,9.44713,284712.60466035,0
+NFJ.US,D,20140917,000000,9.47446,9.47446,9.38305,9.4151,365069.59918479,0
+NFJ.US,D,20140918,000000,9.39813,9.42923,9.38776,9.39342,341313.21705975,0
+NFJ.US,D,20140919,000000,9.42923,9.42923,9.32556,9.36609,327979.63322086,0
+NFJ.US,D,20140922,000000,9.35572,9.35855,9.26998,9.28977,171895.52290567,0
+NFJ.US,D,20140923,000000,9.30861,9.34819,9.26431,9.27562,365359.29822084,0
+NFJ.US,D,20140924,000000,9.27562,9.33782,9.25772,9.32556,255427.53397179,0
+NFJ.US,D,20140925,000000,9.33028,9.33028,9.21908,9.26431,314279.94620454,0
+NFJ.US,D,20140926,000000,9.27562,9.38776,9.24076,9.37834,643318.62571838,0
+NFJ.US,D,20140929,000000,9.31708,9.52913,9.31708,9.51028,500171.22217437,0
+NFJ.US,D,20140930,000000,9.49331,9.49331,9.27562,9.27562,734979.18849209,0
+NFJ.US,D,20141001,000000,9.29729,9.30389,9.13427,9.15783,478121.19920674,0
+NFJ.US,D,20141002,000000,9.14558,9.15501,8.93628,9.00234,957141.2082433,0
+NFJ.US,D,20141003,000000,9.0372,9.15783,9.02589,9.11731,333518.93347068,0
+NFJ.US,D,20141006,000000,9.18138,9.19081,9.06359,9.0749,361900.94965491,0
+NFJ.US,D,20141007,000000,9.0372,9.05888,8.98632,9.01177,360960.75424853,0
+NFJ.US,D,20141008,000000,8.97313,8.98632,8.76911,8.91036,1443714.6155899,0
+NFJ.US,D,20141009,000000,8.93628,8.95108,8.63491,8.68599,948034.25905863,0
+NFJ.US,D,20141010,000000,8.66102,8.7234,8.36719,8.38887,1143104.64368,0
+NFJ.US,D,20141013,000000,8.35315,8.3915,8.07289,8.08882,1223081.7398348,0
+NFJ.US,D,20141014,000000,8.14988,8.24007,8.06131,8.14385,1027132.7075876,0
+NFJ.US,D,20141015,000000,8.04208,8.19322,7.89563,8.14988,1860297.5847607,0
+NFJ.US,D,20141016,000000,8.01286,8.50016,8.01286,8.38283,1441935.035797,0
+NFJ.US,D,20141017,000000,8.49488,8.59269,8.44277,8.52126,752927.79470386,0
+NFJ.US,D,20141020,000000,8.50016,8.54963,8.362,8.48254,965229.43554294,0
+NFJ.US,D,20141021,000000,8.50816,8.71794,8.50816,8.71794,536325.23740644,0
+NFJ.US,D,20141022,000000,8.73263,8.75168,8.58554,8.62954,629813.1325614,0
+NFJ.US,D,20141023,000000,8.69786,8.76449,8.6924,8.74715,503816.33641923,0
+NFJ.US,D,20141024,000000,8.75168,8.79371,8.7234,8.79371,357793.16588728,0
+NFJ.US,D,20141027,000000,8.77362,8.78362,8.68599,8.78362,289450.72259434,0
+NFJ.US,D,20141028,000000,8.82517,8.83441,8.73263,8.83441,392813.85302226,0
+NFJ.US,D,20141029,000000,8.83074,8.83913,8.73263,8.8085,395750.10662211,0
+NFJ.US,D,20141030,000000,8.74263,8.83441,8.74263,8.81406,334634.22170106,0
+NFJ.US,D,20141031,000000,8.87145,8.91036,8.81406,8.83441,364202.62441389,0
+NFJ.US,D,20141103,000000,8.83441,8.8641,8.81406,8.83913,347177.23491042,0
+NFJ.US,D,20141104,000000,8.81406,8.84835,8.72802,8.79831,385938.54146697,0
+NFJ.US,D,20141105,000000,8.82055,8.82517,8.75168,8.78003,364583.58395215,0
+NFJ.US,D,20141106,000000,8.75168,8.84835,8.74263,8.84835,438797.47327618,0
+NFJ.US,D,20141107,000000,8.83441,8.83441,8.71341,8.75903,588319.316782,0
+NFJ.US,D,20141110,000000,8.78362,8.79831,8.65744,8.6924,690154.36438238,0
+NFJ.US,D,20141111,000000,8.68599,8.80294,8.66102,8.80294,512334.33701411,0
+NFJ.US,D,20141112,000000,8.78003,8.82055,8.73263,8.80294,391693.25894873,0
+NFJ.US,D,20141113,000000,8.82517,8.83913,8.75903,8.79371,378239.76305462,0
+NFJ.US,D,20141114,000000,8.80294,8.83074,8.75903,8.81406,338787.63571979,0
+NFJ.US,D,20141117,000000,8.79371,8.79831,8.76911,8.79371,335023.67058836,0
+NFJ.US,D,20141118,000000,8.78824,8.88162,8.78824,8.81406,495488.28500915,0
+NFJ.US,D,20141119,000000,8.79831,8.9048,8.78362,8.88906,458759.1163795,0
+NFJ.US,D,20141120,000000,8.8641,8.94645,8.84459,8.94185,618527.60417886,0
+NFJ.US,D,20141121,000000,9.02589,9.02589,8.95108,8.99763,387606.69855369,0
+NFJ.US,D,20141124,000000,9.0325,9.0325,8.95522,9.01177,478404.53123101,0
+NFJ.US,D,20141125,000000,9.01177,9.02119,8.99198,9.01177,426030.55348583,0
+NFJ.US,D,20141126,000000,9.01177,9.02589,8.99198,9.02119,221643.10829103,0
+NFJ.US,D,20141128,000000,8.92893,9.00894,8.91498,8.97972,249547.59859166,0
+NFJ.US,D,20141201,000000,8.91498,8.9326,8.76449,8.85392,476553.85313988,0
+NFJ.US,D,20141202,000000,8.81406,8.93628,8.81406,8.92893,441185.1026942,0
+NFJ.US,D,20141203,000000,8.9048,8.97313,8.89368,8.9048,428094.52647164,0
+NFJ.US,D,20141204,000000,8.87701,8.9048,8.83441,8.84459,370337.24026527,0
+NFJ.US,D,20141205,000000,8.82055,8.88162,8.7381,8.78362,581573.4677996,0
+NFJ.US,D,20141208,000000,8.75168,8.81406,8.71341,8.78003,384840.23193468,0
+NFJ.US,D,20141209,000000,8.62954,8.67233,8.54963,8.66102,856234.68319437,0
+NFJ.US,D,20141210,000000,8.57931,8.6188,8.53964,8.57931,480895.09400618,0
+NFJ.US,D,20141211,000000,8.60344,8.69786,8.54332,8.56669,506309.02153164,0
+NFJ.US,D,20141212,000000,8.56942,8.60344,8.5143,8.53107,534924.49481452,0
+NFJ.US,D,20141215,000000,8.53615,8.55499,8.43382,8.43382,408732.44364439,0
+NFJ.US,D,20141216,000000,8.37586,8.524,8.33242,8.35315,455611.69022222,0
+NFJ.US,D,20141217,000000,8.35315,8.5143,8.35315,8.50016,373664.00392106,0
+NFJ.US,D,20141218,000000,8.62954,8.70239,8.58554,8.68599,478834.30452626,0
+NFJ.US,D,20141219,000000,8.68599,8.71341,8.62238,8.66687,482724.54872469,0
+NFJ.US,D,20141222,000000,8.66687,8.72802,8.63491,8.70239,460027.21289263,0
+NFJ.US,D,20141223,000000,8.74263,8.83441,8.67685,8.76911,603390.03366858,0
+NFJ.US,D,20141224,000000,8.78456,8.78824,8.70068,8.78003,252675.92371358,0
+NFJ.US,D,20141226,000000,8.76911,8.76911,8.6547,8.6547,531615.77102546,0
+NFJ.US,D,20141229,000000,8.6547,8.66459,8.47009,8.47009,1088431.1135131,0
+NFJ.US,D,20141230,000000,8.51873,8.56669,8.42855,8.42855,1745453.6709223,0
+NFJ.US,D,20141231,000000,8.39848,8.52212,8.34015,8.34015,2558925.3806555,0
+NFJ.US,D,20150102,000000,8.40997,8.48065,8.36116,8.4145,571300.29429031,0
+NFJ.US,D,20150105,000000,8.38283,8.39848,8.29426,8.33495,739239.78054246,0
+NFJ.US,D,20150106,000000,8.38887,8.45681,8.28454,8.29765,1086793.7303166,0
+NFJ.US,D,20150107,000000,8.39848,8.45681,8.34542,8.45681,1039538.8300437,0
+NFJ.US,D,20150108,000000,8.51873,8.56217,8.49827,8.53426,687416.54931638,0
+NFJ.US,D,20150109,000000,8.53426,8.53426,8.44541,8.47009,353580.32642525,0
+NFJ.US,D,20150112,000000,8.49309,8.49309,8.3523,8.38283,515754.48350936,0
+NFJ.US,D,20150113,000000,8.4047,8.49827,8.3523,8.39236,510852.9456063,0
+NFJ.US,D,20150114,000000,8.3098,8.33495,8.21538,8.25326,863760.49111999,0
+NFJ.US,D,20150115,000000,8.27249,8.3098,8.23677,8.27249,461979.76317226,0
+NFJ.US,D,20150116,000000,8.30368,8.38887,8.29426,8.38283,384311.76995682,0
+NFJ.US,D,20150120,000000,8.39848,8.4047,8.34015,8.37586,411936.11173907,0
+NFJ.US,D,20150121,000000,8.38283,8.47009,8.36634,8.46039,446053.74436971,0
+NFJ.US,D,20150122,000000,8.52212,8.56942,8.45153,8.54869,539695.50897606,0
+NFJ.US,D,20150123,000000,8.52928,8.57478,8.5028,8.52928,556787.75210323,0
+NFJ.US,D,20150126,000000,8.52928,8.53426,8.34542,8.4047,873662.2556087,0
+NFJ.US,D,20150127,000000,8.3523,8.41704,8.34015,8.34542,427927.92299669,0
+NFJ.US,D,20150128,000000,8.35673,8.38887,8.26117,8.26984,562536.10257321,0
+NFJ.US,D,20150129,000000,8.28454,8.32639,8.2477,8.31422,462152.73365899,0
+NFJ.US,D,20150130,000000,8.26984,8.35673,8.26984,8.27766,503351.54455918,0
+NFJ.US,D,20150202,000000,8.28983,8.37407,8.28983,8.3523,615881.04961506,0
+NFJ.US,D,20150203,000000,8.4047,8.49309,8.37586,8.49309,453400.21479682,0
+NFJ.US,D,20150204,000000,8.47716,8.54869,8.45153,8.46661,505882.43174229,0
+NFJ.US,D,20150205,000000,8.46661,8.51873,8.46661,8.51251,465657.77364465,0
+NFJ.US,D,20150206,000000,8.5028,8.53879,8.40997,8.42325,508565.06603952,0
+NFJ.US,D,20150209,000000,8.40997,8.43476,8.38283,8.39236,522701.9545315,0
+NFJ.US,D,20150210,000000,8.45153,8.53879,8.4047,8.53426,488394.37271604,0
+NFJ.US,D,20150211,000000,8.50722,8.54869,8.5028,8.54869,381928.38521332,0
+NFJ.US,D,20150212,000000,8.53879,8.62323,8.53879,8.60532,360737.90883618,0
+NFJ.US,D,20150213,000000,8.60089,8.60089,8.54247,8.55499,309855.9341851,0
+NFJ.US,D,20150217,000000,8.56217,8.60089,8.52212,8.60089,430526.72497213,0
+NFJ.US,D,20150218,000000,8.56217,8.62323,8.55499,8.62323,361822.42317628,0
+NFJ.US,D,20150219,000000,8.62059,8.6448,8.57931,8.62059,489972.33046919,0
+NFJ.US,D,20150220,000000,8.60532,8.66875,8.56217,8.6547,373563.19290119,0
+NFJ.US,D,20150223,000000,8.63143,8.6547,8.55499,8.59628,501262.10352625,0
+NFJ.US,D,20150224,000000,8.56942,8.68967,8.56942,8.66875,449903.6641602,0
+NFJ.US,D,20150225,000000,8.65922,8.69522,8.6448,8.68062,467545.59263784,0
+NFJ.US,D,20150226,000000,8.68062,8.70615,8.6547,8.66875,439969.00344395,0
+NFJ.US,D,20150227,000000,8.68967,8.72708,8.66459,8.71614,415753.13530202,0
+NFJ.US,D,20150302,000000,8.70068,8.73263,8.67515,8.73263,407431.45090372,0
+NFJ.US,D,20150303,000000,8.70615,8.70615,8.63774,8.70068,477258.46911037,0
+NFJ.US,D,20150304,000000,8.69522,8.69522,8.6448,8.67515,463635.18623543,0
+NFJ.US,D,20150305,000000,8.68515,8.69522,8.63774,8.6547,392277.96286399,0
+NFJ.US,D,20150306,000000,8.62681,8.64849,8.57478,8.58554,380577.51754702,0
+NFJ.US,D,20150309,000000,8.57931,8.62323,8.56217,8.57478,435632.00725219,0
+NFJ.US,D,20150310,000000,8.53879,8.53879,8.46039,8.51873,538639.64618897,0
+NFJ.US,D,20150311,000000,8.51873,8.54247,8.49309,8.53426,447525.58525984,0
+NFJ.US,D,20150312,000000,8.54332,8.60891,8.46303,8.55499,503869.39485074,0
+NFJ.US,D,20150313,000000,8.53879,8.54332,8.46039,8.52212,397351.41008513,0
+NFJ.US,D,20150316,000000,8.52212,8.58826,8.52212,8.55499,431118.8570678,0
+NFJ.US,D,20150317,000000,8.54332,8.54963,8.49215,8.51873,314522.95382086,0
+NFJ.US,D,20150318,000000,8.49215,8.62144,8.49215,8.60891,305946.58895132,0
+NFJ.US,D,20150319,000000,8.60259,8.61607,8.56669,8.60891,433170.09603005,0
+NFJ.US,D,20150320,000000,8.60259,8.66687,8.60259,8.62605,389332.15874645,0
+NFJ.US,D,20150323,000000,8.61607,8.62605,8.57112,8.58826,460964.22479312,0
+NFJ.US,D,20150324,000000,8.60259,8.61607,8.56669,8.57478,496595.08389048,0
+NFJ.US,D,20150325,000000,8.55499,8.58826,8.52212,8.52212,520659.20491829,0
+NFJ.US,D,20150326,000000,8.50194,8.57112,8.46924,8.56669,385605.33451707,0
+NFJ.US,D,20150327,000000,8.58102,8.62605,8.54963,8.60891,579052.13113417,0
+NFJ.US,D,20150330,000000,8.62605,8.74263,8.61607,8.73263,690048.24751936,0
+NFJ.US,D,20150331,000000,8.68881,8.74715,8.65744,8.74715,733251.60596206,0
+NFJ.US,D,20150401,000000,8.7381,8.7381,8.65112,8.67874,230949.55717818,0
+NFJ.US,D,20150402,000000,8.64661,8.65744,8.62144,8.6286,284862.22943721,0
+NFJ.US,D,20150406,000000,8.60259,8.69522,8.58102,8.64217,377389.76698181,0
+NFJ.US,D,20150407,000000,8.62605,8.74263,8.62605,8.69974,430274.16683814,0
+NFJ.US,D,20150408,000000,8.69974,8.74715,8.67874,8.69522,369556.22015342,0
+NFJ.US,D,20150409,000000,8.73263,8.7855,8.71162,8.78183,355366.27322993,0
+NFJ.US,D,20150410,000000,8.8067,8.8067,8.74715,8.76628,274974.26014069,0
+NFJ.US,D,20150413,000000,8.75262,8.77456,8.71162,8.72708,293442.83898127,0
+NFJ.US,D,20150414,000000,8.74263,8.75262,8.69522,8.70521,319562.44364585,0
+NFJ.US,D,20150415,000000,8.70521,8.77005,8.70521,8.75262,353857.29143775,0
+NFJ.US,D,20150416,000000,8.72255,8.80115,8.71614,8.77456,286900.73437589,0
+NFJ.US,D,20150417,000000,8.75997,8.75997,8.65744,8.70521,339525.14791781,0
+NFJ.US,D,20150420,000000,8.73263,8.81226,8.73263,8.79549,281551.38331088,0
+NFJ.US,D,20150421,000000,8.81226,8.82339,8.7381,8.75262,316146.54182512,0
+NFJ.US,D,20150422,000000,8.78183,8.79549,8.72708,8.78183,395582.44197854,0
+NFJ.US,D,20150423,000000,8.78183,8.83074,8.76628,8.80115,297173.90788518,0
+NFJ.US,D,20150424,000000,8.7855,8.80115,8.75997,8.76628,212056.5108855,0
+NFJ.US,D,20150427,000000,8.79002,8.8067,8.71614,8.72255,377389.76698181,0
+NFJ.US,D,20150428,000000,8.70521,8.77005,8.68421,8.74263,482791.4023484,0
+NFJ.US,D,20150429,000000,8.72708,8.7855,8.71614,8.76628,372535.98166712,0
+NFJ.US,D,20150430,000000,8.72708,8.77005,8.68881,8.70521,274788.55563039,0
+NFJ.US,D,20150501,000000,8.75997,8.75997,8.69974,8.72255,291948.7135499,0
+NFJ.US,D,20150504,000000,8.73263,8.75262,8.66281,8.67233,474586.44649944,0
+NFJ.US,D,20150505,000000,8.67874,8.70521,8.61607,8.67233,464138.18016615,0
+NFJ.US,D,20150506,000000,8.66281,8.68881,8.62144,8.64217,331793.47327792,0
+NFJ.US,D,20150507,000000,8.6286,8.66281,8.60259,8.60891,424708.33737256,0
+NFJ.US,D,20150508,000000,8.66281,8.71614,8.65744,8.66281,236175.81268208,0
+NFJ.US,D,20150511,000000,8.64217,8.65744,8.60259,8.60891,298853.73782684,0
+NFJ.US,D,20150512,000000,8.58102,8.62605,8.56311,8.62605,313655.97904997,0
+NFJ.US,D,20150513,000000,8.60891,8.67233,8.60891,8.65744,318815.38093016,0
+NFJ.US,D,20150514,000000,8.71614,8.73263,8.67233,8.73263,345678.86480453,0
+NFJ.US,D,20150515,000000,8.71162,8.72708,8.68881,8.72708,336809.61739304,0
+NFJ.US,D,20150518,000000,8.73263,8.73263,8.67233,8.72255,366458.66892177,0
+NFJ.US,D,20150519,000000,8.68881,8.72255,8.66687,8.69522,353325.645954,0
+NFJ.US,D,20150520,000000,8.68421,8.72255,8.66687,8.69974,314898.60751597,0
+NFJ.US,D,20150521,000000,8.69974,8.7381,8.68881,8.72708,237851.39794922,0
+NFJ.US,D,20150522,000000,8.71614,8.72255,8.68881,8.69974,244565.41187271,0
+NFJ.US,D,20150526,000000,8.67874,8.69522,8.64217,8.64661,278918.62393927,0
+NFJ.US,D,20150527,000000,8.65112,8.69522,8.64661,8.66281,351461.17267067,0
+NFJ.US,D,20150528,000000,8.66281,8.70521,8.64217,8.69974,348667.11566727,0
+NFJ.US,D,20150529,000000,8.69974,8.70521,8.65112,8.65744,291204.83434012,0
+NFJ.US,D,20150601,000000,8.66687,8.68421,8.63397,8.63397,373370.06021048,0
+NFJ.US,D,20150602,000000,8.63397,8.63397,8.58826,8.60259,405913.97976249,0
+NFJ.US,D,20150603,000000,8.60891,8.6286,8.59458,8.60259,422721.82969676,0
+NFJ.US,D,20150604,000000,8.60891,8.60891,8.53426,8.54332,449960.96726623,0
+NFJ.US,D,20150605,000000,8.52212,8.55499,8.51155,8.52928,317136.61215713,0
+NFJ.US,D,20150608,000000,8.50194,8.58102,8.50194,8.56311,577750.07722487,0
+NFJ.US,D,20150609,000000,8.54963,8.58826,8.46924,8.46924,716156.179329,0
+NFJ.US,D,20150610,000000,8.44889,8.50722,8.38981,8.46924,970527.85051369,0
+NFJ.US,D,20150611,000000,8.55321,8.59269,8.46303,8.51345,517050.17040687,0
+NFJ.US,D,20150612,000000,8.52051,8.524,8.43033,8.43033,605874.22943195,0
+NFJ.US,D,20150615,000000,8.3801,8.42506,8.37153,8.3801,540631.45970792,0
+NFJ.US,D,20150616,000000,8.37153,8.41798,8.33676,8.3915,582858.54301081,0
+NFJ.US,D,20150617,000000,8.3915,8.44003,8.37153,8.42506,397630.49743489,0
+NFJ.US,D,20150618,000000,8.45417,8.53615,8.43033,8.52051,551141.27382176,0
+NFJ.US,D,20150619,000000,8.4798,8.53964,8.4798,8.524,560382.99142246,0
+NFJ.US,D,20150622,000000,8.54596,8.55321,8.49827,8.50722,353228.01844001,0
+NFJ.US,D,20150623,000000,8.50722,8.54596,8.49827,8.50722,419232.70724055,0
+NFJ.US,D,20150624,000000,8.52051,8.53964,8.44804,8.44804,410498.2282451,0
+NFJ.US,D,20150625,000000,8.44804,8.45944,8.3915,8.42506,712080.23062026,0
+NFJ.US,D,20150626,000000,8.46303,8.48517,8.40376,8.44003,546611.14493929,0
+NFJ.US,D,20150629,000000,8.37153,8.42506,8.33242,8.33676,1115873.9954595,0
+NFJ.US,D,20150630,000000,8.35927,8.3801,8.27503,8.34278,576770.61857916,0
+NFJ.US,D,20150701,000000,8.41798,8.41798,8.35927,8.40376,270223.40818313,0
+NFJ.US,D,20150702,000000,8.3801,8.38802,8.27154,8.282,635782.20610646,0
+NFJ.US,D,20150706,000000,8.2445,8.282,8.22575,8.22575,297957.05033429,0
+NFJ.US,D,20150707,000000,8.27503,8.3098,8.20519,8.29332,510907.06520645,0
+NFJ.US,D,20150708,000000,8.21104,8.23761,8.11144,8.11144,392198.37521672,0
+NFJ.US,D,20150709,000000,8.21538,8.23253,8.09861,8.10644,496226.85837579,0
+NFJ.US,D,20150710,000000,8.18315,8.22575,8.17712,8.20519,363198.75888969,0
+NFJ.US,D,20150713,000000,8.25854,8.27154,8.20519,8.25854,325322.46697076,0
+NFJ.US,D,20150714,000000,8.25854,8.27154,8.23761,8.24864,387361.56860012,0
+NFJ.US,D,20150715,000000,8.23253,8.27503,8.23253,8.2445,481874.55265188,0
+NFJ.US,D,20150716,000000,8.16591,8.27503,8.16591,8.26551,434607.97952401,0
+NFJ.US,D,20150717,000000,8.27503,8.27503,8.22575,8.22575,270772.03236496,0
+NFJ.US,D,20150720,000000,8.19238,8.21538,8.09381,8.09381,529939.12458969,0
+NFJ.US,D,20150721,000000,8.08392,8.14385,8.07214,8.13282,570169.08853048,0
+NFJ.US,D,20150722,000000,8.08882,8.13282,8.07214,8.07214,347429.79304442,0
+NFJ.US,D,20150723,000000,8.09861,8.13282,8.07882,8.09861,478822.63167133,0
+NFJ.US,D,20150724,000000,8.09381,8.09381,7.94087,7.98365,457805.12578092,0
+NFJ.US,D,20150727,000000,7.9289,7.9289,7.76946,7.87368,739446.70842536,0
+NFJ.US,D,20150728,000000,7.86698,7.96867,7.83466,7.96867,465780.86920575,0
+NFJ.US,D,20150729,000000,7.94087,7.99439,7.91844,7.98365,473571.96928893,0
+NFJ.US,D,20150730,000000,7.94087,7.97856,7.93511,7.97536,312452.61382329,0
+NFJ.US,D,20150731,000000,7.95443,8.00127,7.95443,8.00127,381142.05925832,0
+NFJ.US,D,20150803,000000,8.00127,8.01202,7.95443,7.99439,337291.38795116,0
+NFJ.US,D,20150804,000000,7.98949,8.00533,7.90044,7.96867,563100.6442845,0
+NFJ.US,D,20150805,000000,7.98949,7.99439,7.91844,7.94087,516523.83076627,0
+NFJ.US,D,20150806,000000,7.93511,7.95443,7.77529,7.86227,1229444.5069417,0
+NFJ.US,D,20150807,000000,7.83466,7.84673,7.7573,7.76305,414490.34463204,0
+NFJ.US,D,20150810,000000,7.77925,7.84673,7.76305,7.82402,576694.21443778,0
+NFJ.US,D,20150811,000000,7.7573,7.84097,7.7573,7.84097,465273.63060051,0
+NFJ.US,D,20150812,000000,7.76946,7.85247,7.7573,7.83466,574520.94108307,0
+NFJ.US,D,20150813,000000,7.81826,7.85247,7.8078,7.82977,541172.65570934,0
+NFJ.US,D,20150814,000000,7.81826,7.83466,7.73459,7.83466,407782.69772033,0
+NFJ.US,D,20150817,000000,7.8078,7.81826,7.77925,7.79726,394556.2919131,0
+NFJ.US,D,20150818,000000,7.76946,7.79726,7.71292,7.7312,476289.62215096,0
+NFJ.US,D,20150819,000000,7.71292,7.7573,7.68021,7.73459,438959.8320766,0
+NFJ.US,D,20150820,000000,7.66891,7.69765,7.50955,7.525,1049724.9877253,0
+NFJ.US,D,20150821,000000,7.48816,7.50955,7.40448,7.4221,927750.02069172,0
+NFJ.US,D,20150824,000000,6.99069,7.23957,6.07472,7.17247,1707269.6401006,0
+NFJ.US,D,20150825,000000,7.55356,7.58702,7.09106,7.12375,1147956.3066574,0
+NFJ.US,D,20150826,000000,7.23353,7.28339,7.08445,7.2503,791827.05318233,0
+NFJ.US,D,20150827,000000,7.28951,7.41617,7.28951,7.40448,724949.02259911,0
+NFJ.US,D,20150828,000000,7.37838,7.43755,7.37838,7.4221,511810.11971077,0
+NFJ.US,D,20150831,000000,7.36584,7.44981,7.33804,7.35434,539181.90335902,0
+NFJ.US,D,20150901,000000,7.21619,7.3061,7.20026,7.21223,512901.00106266,0
+NFJ.US,D,20150902,000000,7.27745,7.31599,7.23353,7.29912,496950.57538161,0
+NFJ.US,D,20150903,000000,7.31599,7.41617,7.31599,7.37206,362655.44055101,0
+NFJ.US,D,20150904,000000,7.31006,7.35434,7.23957,7.35434,342174.8859875,0
+NFJ.US,D,20150908,000000,7.3829,7.48194,7.3829,7.47026,573256.02807583,0
+NFJ.US,D,20150909,000000,7.53151,7.55911,7.35972,7.36584,686885.96500126,0
+NFJ.US,D,20150910,000000,7.38799,7.41748,7.29705,7.3435,485658.67998729,0
+NFJ.US,D,20150911,000000,7.33739,7.41748,7.28715,7.40589,260066.96322316,0
+NFJ.US,D,20150914,000000,7.42351,7.42351,7.34813,7.34813,283181.33832691,0
+NFJ.US,D,20150915,000000,7.37838,7.45837,7.33126,7.42823,373725.55170161,0
+NFJ.US,D,20150916,000000,7.45837,7.53858,7.42823,7.50229,510495.33177792,0
+NFJ.US,D,20150917,000000,7.48609,7.61123,7.47336,7.548,428315.24954672,0
+NFJ.US,D,20150918,000000,7.42351,7.49278,7.42351,7.47967,428535.97262181,0
+NFJ.US,D,20150921,000000,7.47336,7.53151,7.41748,7.44595,450079.81815282,0
+NFJ.US,D,20150922,000000,7.38346,7.40589,7.3274,7.40589,598762.27727213,0
+NFJ.US,D,20150923,000000,7.40061,7.41748,7.29187,7.35972,549729.91954355,0
+NFJ.US,D,20150924,000000,7.3274,7.39524,7.28027,7.38346,892123.40626887,0
+NFJ.US,D,20150925,000000,7.47336,7.49278,7.22836,7.2585,1263022.0047395,0
+NFJ.US,D,20150928,000000,7.26322,7.27434,7.10895,7.12724,1475959.2855881,0
+NFJ.US,D,20150929,000000,7.12724,7.17087,7.04167,7.15551,709442.16540551,0
+NFJ.US,D,20150930,000000,7.15551,7.29705,7.15551,7.29705,833956.50897124,0
+NFJ.US,D,20151001,000000,7.26322,7.29187,7.08663,7.29187,342202.47637189,0
+NFJ.US,D,20151002,000000,7.14797,7.2585,7.08069,7.2585,685104.2628711,0
+NFJ.US,D,20151005,000000,7.28027,7.37838,7.27434,7.37838,402013.12387775,0
+NFJ.US,D,20151006,000000,7.37206,7.40061,7.35972,7.39524,525210.55717337,0
+NFJ.US,D,20151007,000000,7.42351,7.49768,7.35434,7.49768,630987.84623507,0
+NFJ.US,D,20151008,000000,7.44595,7.60097,7.44595,7.59436,292991.84231343,0
+NFJ.US,D,20151009,000000,7.59436,7.62254,7.56035,7.60473,358309.9550102,0
+NFJ.US,D,20151012,000000,7.58229,7.60473,7.53151,7.57071,272011.47732507,0
+NFJ.US,D,20151013,000000,7.548,7.5888,7.49768,7.53151,356736.24193157,0
+NFJ.US,D,20151014,000000,7.49278,7.5087,7.40061,7.42823,401740.40353978,0
+NFJ.US,D,20151015,000000,7.43897,7.51417,7.42351,7.49768,564439.83909585,0
+NFJ.US,D,20151016,000000,7.5087,7.55422,7.48609,7.55422,371445.10031523,0
+NFJ.US,D,20151019,000000,7.50229,7.53858,7.48609,7.52049,546012.64583184,0
+NFJ.US,D,20151020,000000,7.49278,7.548,7.49278,7.53151,570411.03497817,0
+NFJ.US,D,20151021,000000,7.55422,7.5675,7.50229,7.52049,399645.6566637,0
+NFJ.US,D,20151022,000000,7.55422,7.64553,7.53858,7.63527,458835.52052087,0
+NFJ.US,D,20151023,000000,7.64553,7.67927,7.63527,7.65769,326086.50838452,0
+NFJ.US,D,20151026,000000,7.63997,7.65769,7.60473,7.60473,255689.64262345,0
+NFJ.US,D,20151027,000000,7.548,7.57693,7.48609,7.50229,389487.08936647,0
+NFJ.US,D,20151028,000000,7.49278,7.54328,7.46789,7.52049,504194.11245158,0
+NFJ.US,D,20151029,000000,7.09868,7.3435,7.09868,7.32042,1838317.5989227,0
+NFJ.US,D,20151030,000000,7.35434,7.36584,7.30392,7.31373,398767.00903786,0
+NFJ.US,D,20151102,000000,7.30845,7.37206,7.30845,7.35434,576947.83374041,0
+NFJ.US,D,20151103,000000,7.35972,7.40061,7.34813,7.40061,703494.31523304,0
+NFJ.US,D,20151104,000000,7.40061,7.42351,7.37206,7.40061,698950.39115838,0
+NFJ.US,D,20151105,000000,7.42351,7.45837,7.37206,7.43897,735711.39484694,0
+NFJ.US,D,20151106,000000,7.42351,7.43897,7.37206,7.39524,392114.54289493,0
+NFJ.US,D,20151109,000000,7.38346,7.38346,7.29705,7.29705,534762.1360141,0
+NFJ.US,D,20151110,000000,7.28715,7.3274,7.28027,7.29187,553403.68534142,0
+NFJ.US,D,20151111,000000,7.28715,7.29705,7.22836,7.22836,488609.78994798,0
+NFJ.US,D,20151112,000000,7.18821,7.21676,7.09868,7.09868,521353.20920247,0
+NFJ.US,D,20151113,000000,7.08663,7.10895,7.02829,7.03489,541845.43662091,0
+NFJ.US,D,20151116,000000,7.02829,7.12724,7.02829,7.12074,567585.14291586,0
+NFJ.US,D,20151117,000000,7.10895,7.14335,7.08069,7.08663,542725.14541537,0
+NFJ.US,D,20151118,000000,7.092,7.16653,7.08663,7.16059,637640.312378,0
+NFJ.US,D,20151119,000000,7.1376,7.15551,7.10377,7.12074,566539.89181508,0
+NFJ.US,D,20151120,000000,7.15551,7.15551,7.1148,7.13185,648149.0653232,0
+NFJ.US,D,20151123,000000,7.1148,7.17087,7.092,7.10377,564612.80958257,0
+NFJ.US,D,20151124,000000,7.07475,7.13185,7.04167,7.10895,861278.41769387,0
+NFJ.US,D,20151125,000000,7.08663,7.14335,7.08069,7.08663,412426.37164623,0
+NFJ.US,D,20151127,000000,7.07475,7.09868,7.0689,7.08663,189487.57645769,0
+NFJ.US,D,20151130,000000,7.08663,7.14335,7.08663,7.1148,644821.24049879,0
+NFJ.US,D,20151201,000000,7.1148,7.21676,7.1148,7.18519,704843.06056207,0
+NFJ.US,D,20151202,000000,7.16059,7.20026,7.10895,7.1148,776191.79458447,0
+NFJ.US,D,20151203,000000,7.16059,7.16653,7.04167,7.06382,820321.55324137,0
+NFJ.US,D,20151204,000000,7.04685,7.17087,7.04685,7.12074,852172.52967784,0
+NFJ.US,D,20151207,000000,7.08663,7.10895,7.00086,7.04685,1061098.5931042,0
+NFJ.US,D,20151208,000000,6.97175,7.02263,6.95573,7.01755,779519.61940888,0
+NFJ.US,D,20151209,000000,6.99417,7.04167,6.90852,6.93678,710145.72020735,0
+NFJ.US,D,20151210,000000,6.97175,6.98418,6.90852,6.92162,837635.58061226,0
+NFJ.US,D,20151211,000000,6.88581,6.89871,6.79496,6.8122,1114338.4844516,0
+NFJ.US,D,20151214,000000,6.79496,6.8351,6.77254,6.8058,807118.493144,0
+NFJ.US,D,20151215,000000,6.81786,6.91446,6.81786,6.88581,832555.76637934,0
+NFJ.US,D,20151216,000000,6.90852,7.02829,6.90352,6.97834,923978.62737986,0
+NFJ.US,D,20151217,000000,7.02263,7.03489,6.94348,6.94348,1013812.9189409,0
+NFJ.US,D,20151218,000000,6.94932,6.966,6.91446,6.93678,661461.42578949,0
+NFJ.US,D,20151221,000000,6.97834,7.02829,6.95573,6.98861,831507.33177267,0
+NFJ.US,D,20151222,000000,7.00652,7.06382,6.97175,7.04167,903771.85432295,0
+NFJ.US,D,20151223,000000,7.08747,7.24578,7.08153,7.2276,1079025.9759433,0
+NFJ.US,D,20151224,000000,7.25775,7.31515,7.25775,7.30478,575754.0190314,0
+NFJ.US,D,20151228,000000,7.25116,7.32136,7.24578,7.27434,1106456.1238663,0
+NFJ.US,D,20151229,000000,7.29262,7.35585,7.28715,7.34511,1163986.3199857,0
+NFJ.US,D,20151230,000000,7.34511,7.34511,7.22298,7.26831,1423665.9566589,0
+NFJ.US,D,20151231,000000,7.27434,7.28027,7.23957,7.25116,1442754.2579795,0
+NFJ.US,D,20160104,000000,7.18208,7.18208,7.0755,7.14599,567906.67701082,0
+NFJ.US,D,20160105,000000,7.19197,7.2276,7.12281,7.13393,719086.06591707,0
+NFJ.US,D,20160106,000000,7.08153,7.14005,7.03489,7.06382,1319576.9868879,0
+NFJ.US,D,20160107,000000,6.96449,7.02198,6.88213,6.90428,575103.52266107,0
+NFJ.US,D,20160108,000000,6.90428,6.94055,6.78299,6.8122,591187.65558952,0
+NFJ.US,D,20160111,000000,6.8058,6.83577,6.64823,6.71909,1245052.1751552,0
+NFJ.US,D,20160112,000000,6.7486,6.79496,6.69517,6.73596,788448.29226367,0
+NFJ.US,D,20160113,000000,6.73596,6.75897,6.59584,6.59584,742774.53324978,0
+NFJ.US,D,20160114,000000,6.59584,6.6586,6.55448,6.63636,869127.88205171,0
+NFJ.US,D,20160115,000000,6.52555,6.5606,6.43809,6.46759,815409.40365202,0
+NFJ.US,D,20160119,000000,6.55448,6.56682,6.3921,6.42519,663650.61667366,0
+NFJ.US,D,20160120,000000,6.35582,6.35987,6.02798,6.19167,1506872.1889555,0
+NFJ.US,D,20160121,000000,6.22776,6.35007,6.22776,6.28525,740601.25989506,0
+NFJ.US,D,20160122,000000,6.35582,6.51414,6.35582,6.49077,633184.46529965,0
+NFJ.US,D,20160125,000000,6.46759,6.48446,6.33867,6.33867,791188.22966693,0
+NFJ.US,D,20160126,000000,6.37288,6.47973,6.37288,6.47305,625101.54384316,0
+NFJ.US,D,20160127,000000,6.47305,6.54844,6.43809,6.46759,547542.85099663,0
+NFJ.US,D,20160128,000000,6.58387,6.63636,6.49605,6.61931,1205204.2319212,0
+NFJ.US,D,20160129,000000,6.61931,6.7305,6.61931,6.7305,866807.10625739,0
+NFJ.US,D,20160201,000000,6.65445,6.73596,6.64749,6.7305,349692.20456407,0
+NFJ.US,D,20160202,000000,6.66133,6.66133,6.58387,6.58387,453146.59549419,0
+NFJ.US,D,20160203,000000,6.61299,6.63166,6.48587,6.59584,486129.83885912,0
+NFJ.US,D,20160204,000000,6.59027,6.64823,6.58387,6.59027,403886.08651011,0
+NFJ.US,D,20160205,000000,6.5606,6.61931,6.48446,6.49605,510315.99427941,0
+NFJ.US,D,20160208,000000,6.43809,6.46759,6.35007,6.41509,697803.2678691,0
+NFJ.US,D,20160209,000000,6.24433,6.43131,6.23802,6.36694,558591.73877463,0
+NFJ.US,D,20160210,000000,6.41509,6.49407,6.34339,6.35007,612193.48862499,0
+NFJ.US,D,20160211,000000,6.20391,6.30314,6.17508,6.25094,702137.08055497,0
+NFJ.US,D,20160212,000000,6.29721,6.40181,6.28741,6.37288,577203.5753803,0
+NFJ.US,D,20160216,000000,6.43809,6.53091,6.42519,6.52017,606159.68379349,0
+NFJ.US,D,20160217,000000,6.56682,6.67161,6.53714,6.67161,677205.98475626,0
+NFJ.US,D,20160218,000000,6.66133,6.68404,6.61299,6.66133,825534.01355308,0
+NFJ.US,D,20160219,000000,6.59584,6.67698,6.56954,6.67698,539762.36259976,0
+NFJ.US,D,20160222,000000,6.70628,6.77178,6.70628,6.75897,392049.81160849,0
+NFJ.US,D,20160223,000000,6.75897,6.75897,6.66133,6.70081,472671.03712187,0
+NFJ.US,D,20160224,000000,6.64202,6.7486,6.59027,6.7486,406714.10090968,0
+NFJ.US,D,20160225,000000,6.78299,6.84727,6.72476,6.84727,450535.05949519,0
+NFJ.US,D,20160226,000000,6.85273,6.87072,6.8122,6.84727,360406.82422354,0
+NFJ.US,D,20160229,000000,6.85848,6.86431,6.78864,6.8058,315473.76091356,0
+NFJ.US,D,20160301,000000,6.86488,6.94055,6.80147,6.94055,349641.26846982,0
+NFJ.US,D,20160302,000000,6.89485,7.01679,6.87149,7.01679,764347.0303338,0
+NFJ.US,D,20160303,000000,7.01679,7.10001,6.99794,7.10001,728166.48588598,0
+NFJ.US,D,20160304,000000,7.10471,7.16361,7.04685,7.16361,445393.6974817,0
+NFJ.US,D,20160307,000000,7.14599,7.17463,7.09265,7.15202,446876.15005814,0
+NFJ.US,D,20160308,000000,7.12281,7.14665,7.08747,7.12281,282775.97191016,0
+NFJ.US,D,20160309,000000,7.14005,7.16361,7.12968,7.15202,415904.88241614,0
+NFJ.US,D,20160310,000000,7.19962,7.19962,7.092,7.16361,341067.02593754,0
+NFJ.US,D,20160311,000000,7.19358,7.2963,7.19358,7.2963,337783.7701956,0
+NFJ.US,D,20160314,000000,7.25399,7.27745,7.22448,7.27048,359655.51683334,0
+NFJ.US,D,20160315,000000,7.2176,7.23588,7.18745,7.21308,290988.35593955,0
+NFJ.US,D,20160316,000000,7.2291,7.27048,7.21478,7.26605,300389.24883479,0
+NFJ.US,D,20160317,000000,7.24786,7.36198,7.24786,7.34427,465787.23621754,0
+NFJ.US,D,20160318,000000,7.37442,7.37969,7.33739,7.34887,332651.95869978,0
+NFJ.US,D,20160321,000000,7.32673,7.40372,7.32673,7.39138,355526.5096931,0
+NFJ.US,D,20160322,000000,7.34427,7.36735,7.32673,7.32673,254143.5199292,0
+NFJ.US,D,20160323,000000,7.34427,7.36198,7.28951,7.355,500703.92882675,0
+NFJ.US,D,20160324,000000,7.33739,7.37969,7.23588,7.24192,700543.20527237,0
+NFJ.US,D,20160328,000000,7.28951,7.35283,7.27048,7.2963,859143.34640984,0
+NFJ.US,D,20160329,000000,7.30157,7.34427,7.28641,7.34427,413594.71830812,0
+NFJ.US,D,20160330,000000,7.36198,7.39742,7.30667,7.33739,417194.20230187,0
+NFJ.US,D,20160331,000000,7.34427,7.40372,7.34427,7.355,561828.30309684,0
+NFJ.US,D,20160401,000000,7.31967,7.34427,7.2963,7.31967,330758.83386344,0
+NFJ.US,D,20160404,000000,7.30667,7.34427,7.25399,7.28951,321317.61656025,0
+NFJ.US,D,20160405,000000,7.27048,7.27048,7.1702,7.18302,338817.34844144,0
+NFJ.US,D,20160406,000000,7.21308,7.26605,7.19962,7.24192,311221.65821221,0
+NFJ.US,D,20160407,000000,7.21308,7.26001,7.21308,7.2176,415526.04521515,0
+NFJ.US,D,20160408,000000,7.27048,7.30157,7.2063,7.21308,365591.69415087,0
+NFJ.US,D,20160411,000000,7.22448,7.2963,7.22448,7.23588,247092.05438129,0
+NFJ.US,D,20160412,000000,7.24192,7.30157,7.24192,7.26605,454932.54229888,0
+NFJ.US,D,20160413,000000,7.28433,7.36735,7.28433,7.33739,364196.25740211,0
+NFJ.US,D,20160414,000000,7.34427,7.38506,7.31967,7.36198,195215.76472369,0
+NFJ.US,D,20160415,000000,7.33739,7.38506,7.33126,7.36198,177724.52219155,0
+NFJ.US,D,20160418,000000,7.31967,7.46789,7.31373,7.46789,373025.18040565,0
+NFJ.US,D,20160419,000000,7.46789,7.49372,7.43841,7.45206,289712.83124601,0
+NFJ.US,D,20160420,000000,7.45837,7.48816,7.43841,7.4646,217771.96512794,0
+NFJ.US,D,20160421,000000,7.4646,7.48816,7.4221,7.43841,256958.80030521,0
+NFJ.US,D,20160422,000000,7.43841,7.48816,7.40985,7.46789,276128.81161038,0
+NFJ.US,D,20160425,000000,7.43368,7.47497,7.41617,7.45837,252961.37807512,0
+NFJ.US,D,20160426,000000,7.45837,7.50013,7.42757,7.49372,299658.10364855,0
+NFJ.US,D,20160427,000000,7.48816,7.55356,7.46875,7.53707,228051.50564901,0
+NFJ.US,D,20160428,000000,7.50013,7.55958,7.48439,7.5055,274281.31702515,0
+NFJ.US,D,20160429,000000,7.5119,7.5119,7.4646,7.48816,269371.28977305,0
+NFJ.US,D,20160502,000000,7.49372,7.49372,7.45206,7.47497,405444.94322793,0
+NFJ.US,D,20160503,000000,7.45206,7.45206,7.36735,7.40372,339348.99392519,0
+NFJ.US,D,20160504,000000,7.39138,7.40372,7.33126,7.36198,274721.70200669,0
+NFJ.US,D,20160505,000000,7.39138,7.39742,7.28951,7.31967,325022.1562484,0
+NFJ.US,D,20160506,000000,7.27745,7.36198,7.26605,7.34887,369345.047596,0
+NFJ.US,D,20160509,000000,7.36735,7.39742,7.355,7.37969,254803.56681721,0
+NFJ.US,D,20160510,000000,7.39742,7.46789,7.38506,7.46789,296052.25264302,0
+NFJ.US,D,20160511,000000,7.42757,7.45592,7.40372,7.43841,173277.16446224,0
+NFJ.US,D,20160512,000000,7.43841,7.4646,7.37743,7.41617,200033.47030495,0
+NFJ.US,D,20160513,000000,7.37969,7.40985,7.36735,7.39742,350348.00677756,0
+NFJ.US,D,20160516,000000,7.39742,7.42757,7.37442,7.40985,265785.60097149,0
+NFJ.US,D,20160517,000000,7.40985,7.41523,7.36735,7.36735,181174.38140843,0
+NFJ.US,D,20160518,000000,7.36198,7.44519,7.34887,7.4221,701422.91406683,0
+NFJ.US,D,20160519,000000,7.40372,7.40985,7.31967,7.36735,313277.14184898,0
+NFJ.US,D,20160520,000000,7.4221,7.42757,7.33126,7.34887,328115.46280553,0
+NFJ.US,D,20160523,000000,7.355,7.37969,7.33739,7.33739,272225.83338838,0
+NFJ.US,D,20160524,000000,7.37969,7.4646,7.36904,7.43368,270813.41794154,0
+NFJ.US,D,20160525,000000,7.45837,7.52349,7.43841,7.5119,254714.42865226,0
+NFJ.US,D,20160526,000000,7.54169,7.54169,7.49372,7.54169,246132.75793957,0
+NFJ.US,D,20160527,000000,7.55356,7.57071,7.5055,7.54169,358617.69391297,0
+NFJ.US,D,20160531,000000,7.55958,7.57778,7.52972,7.54715,248240.2388392,0
+NFJ.US,D,20160601,000000,7.52972,7.61359,7.52972,7.59587,417668.54467958,0
+NFJ.US,D,20160602,000000,7.57778,7.60728,7.54715,7.60728,529336.38080772,0
+NFJ.US,D,20160603,000000,7.55958,7.60161,7.52349,7.59587,343710.39699545,0
+NFJ.US,D,20160606,000000,7.57778,7.64488,7.57778,7.62574,554001.12328024,0
+NFJ.US,D,20160607,000000,7.60161,7.64488,7.58965,7.64488,508250.96012497,0
+NFJ.US,D,20160608,000000,7.63772,7.69283,7.60728,7.68643,430087.40115921,0
+NFJ.US,D,20160609,000000,7.7048,7.7048,7.62386,7.67446,569565.28357987,0
+NFJ.US,D,20160610,000000,7.6608,7.6608,7.58702,7.61123,480388.91656956,0
+NFJ.US,D,20160613,000000,7.58702,7.60473,7.53236,7.53924,237992.53337704,0
+NFJ.US,D,20160614,000000,7.53924,7.55572,7.45923,7.48269,355474.51243021,0
+NFJ.US,D,20160615,000000,7.48269,7.51247,7.48269,7.48995,321518.17743137,0
+NFJ.US,D,20160616,000000,7.45923,7.49607,7.41523,7.49607,347005.32559232,0
+NFJ.US,D,20160617,000000,7.50164,7.5072,7.46545,7.5072,354187.31488175,0
+NFJ.US,D,20160620,000000,7.55572,7.60473,7.50164,7.5072,633643.95131655,0
+NFJ.US,D,20160621,000000,7.55016,7.58165,7.53924,7.57477,275705.40532692,0
+NFJ.US,D,20160622,000000,7.58702,7.60473,7.55572,7.56986,245613.84647938,0
+NFJ.US,D,20160623,000000,7.60097,7.6184,7.59436,7.60473,370155.78042951,0
+NFJ.US,D,20160624,000000,7.45923,7.56986,7.35972,7.453,819857.82254995,0
+NFJ.US,D,20160627,000000,7.43368,7.43841,7.31731,7.32965,823045.57311518,0
+NFJ.US,D,20160628,000000,7.39063,7.42757,7.35972,7.4221,385160.70486101,0
+NFJ.US,D,20160629,000000,7.50164,7.55016,7.50164,7.53924,464262.33689589,0
+NFJ.US,D,20160630,000000,7.5629,7.57477,7.51247,7.57477,406951.80268286,0
+NFJ.US,D,20160701,000000,7.5629,7.62386,7.5629,7.57477,171991.0280824,0
+NFJ.US,D,20160705,000000,7.53924,7.55281,7.49607,7.53236,372809.76317372,0
+NFJ.US,D,20160706,000000,7.53924,7.60097,7.50164,7.58165,346084.23122128,0
+NFJ.US,D,20160707,000000,7.60097,7.62574,7.55572,7.60097,360505.51290616,0
+NFJ.US,D,20160708,000000,7.6673,7.69209,7.6184,7.63686,282390.7676974,0
+NFJ.US,D,20160711,000000,7.67927,7.6984,7.64327,7.64327,291609.13958823,0
+NFJ.US,D,20160712,000000,7.69209,7.72959,7.68643,7.68643,277823.49791287,0
+NFJ.US,D,20160713,000000,7.71687,7.75975,7.70886,7.70886,736931.73877171,0
+NFJ.US,D,20160714,000000,7.79649,7.85247,7.73459,7.82732,855465.33593745,0
+NFJ.US,D,20160715,000000,7.83372,7.83372,7.74099,7.74099,243918.09900826,0
+NFJ.US,D,20160718,000000,7.72243,7.78415,7.72243,7.75334,352560.5433716,0
+NFJ.US,D,20160719,000000,7.74683,7.77266,7.7048,7.75334,356223.69748316,0
+NFJ.US,D,20160720,000000,7.73459,7.78415,7.73459,7.7655,353722.52302171,0
+NFJ.US,D,20160721,000000,7.79649,7.803,7.75334,7.77266,372295.09638805,0
+NFJ.US,D,20160722,000000,7.78896,7.78896,7.75334,7.75334,396438.80506313,0
+NFJ.US,D,20160725,000000,7.77766,7.77766,7.74683,7.7655,321339.90110149,0
+NFJ.US,D,20160726,000000,7.78415,7.803,7.77266,7.79649,437077.31892657,0
+NFJ.US,D,20160727,000000,7.79649,7.83946,7.78415,7.81997,517328.19658799,0
+NFJ.US,D,20160728,000000,7.81997,7.81997,7.78896,7.80941,274566.77138667,0
+NFJ.US,D,20160729,000000,7.7655,7.83372,7.75334,7.81997,364121.975598,0
+NFJ.US,D,20160801,000000,7.81997,7.81997,7.77266,7.77266,434894.49505417,0
+NFJ.US,D,20160802,000000,7.79649,7.79649,7.67927,7.70886,382697.73247023,0
+NFJ.US,D,20160803,000000,7.6984,7.72959,7.67927,7.6984,283468.91502571,0
+NFJ.US,D,20160804,000000,7.72959,7.75975,7.69209,7.75975,246766.27561182,0
+NFJ.US,D,20160805,000000,7.803,7.803,7.75334,7.77766,453509.51516573,0
+NFJ.US,D,20160808,000000,7.79649,7.79649,7.75975,7.77766,270769.9100277,0
+NFJ.US,D,20160809,000000,7.75975,7.77766,7.72959,7.74099,292078.1761228,0
+NFJ.US,D,20160810,000000,7.74683,7.7655,7.70886,7.73459,366994.55908003,0
+NFJ.US,D,20160811,000000,7.7655,7.79649,7.74683,7.77766,386399.08865249,0
+NFJ.US,D,20160812,000000,7.77766,7.803,7.7573,7.77766,311237.57574166,0
+NFJ.US,D,20160815,000000,7.78415,7.85247,7.78415,7.81997,347256.82255768,0
+NFJ.US,D,20160816,000000,7.83946,7.85247,7.80941,7.83946,356013.58609438,0
+NFJ.US,D,20160817,000000,7.85813,7.88338,7.79649,7.87604,482178.04688012,0
+NFJ.US,D,20160818,000000,7.87604,7.89959,7.85247,7.89959,427254.08091649,0
+NFJ.US,D,20160819,000000,7.90713,7.9387,7.87604,7.9387,458755.93287361,0
+NFJ.US,D,20160822,000000,7.90713,7.98686,7.89479,7.96942,580912.35974297,0
+NFJ.US,D,20160823,000000,7.98686,8.00439,7.95443,7.97611,420569.77971465,0
+NFJ.US,D,20160824,000000,7.99194,7.99194,7.94446,7.94859,304458.83053173,0
+NFJ.US,D,20160825,000000,7.95443,7.96942,7.90713,7.9126,540438.32701722,0
+NFJ.US,D,20160826,000000,7.94446,7.98035,7.9126,7.9387,237744.21991756,0
+NFJ.US,D,20160829,000000,7.95443,7.99194,7.94446,7.99194,315883.37200483,0
+NFJ.US,D,20160830,000000,8.00439,8.01117,7.97357,7.98035,323075.97298055,0
+NFJ.US,D,20160831,000000,7.99939,8.00439,7.96942,7.98686,302193.23550618,0
+NFJ.US,D,20160901,000000,7.99194,7.99939,7.9126,7.9192,288915.8936047,0
+NFJ.US,D,20160902,000000,7.9387,8.01117,7.9387,8.00439,203730.58181268,0
+NFJ.US,D,20160906,000000,7.98035,8.01117,7.97611,7.99194,208754.15410821,0
+NFJ.US,D,20160907,000000,8.00439,8.04122,7.99628,8.04122,239398.5818121,0
+NFJ.US,D,20160908,000000,8.01032,8.13527,7.99788,8.08627,551915.92692183,0
+NFJ.US,D,20160909,000000,8.03444,8.04877,7.95189,7.96687,552485.77447627,0
+NFJ.US,D,20160912,000000,7.95189,7.98535,7.90364,7.97452,355574.26228146,0
+NFJ.US,D,20160913,000000,7.9224,7.94775,7.79726,7.81507,448279.01498731,0
+NFJ.US,D,20160914,000000,7.79726,7.84362,7.74589,7.7655,312784.75960454,0
+NFJ.US,D,20160915,000000,7.7524,7.85408,7.7524,7.85408,231395.24800288,0
+NFJ.US,D,20160916,000000,7.86557,7.86557,7.77766,7.79726,296862.98547652,0
+NFJ.US,D,20160919,000000,7.85408,7.87123,7.81007,7.82816,188661.98726336,0
+NFJ.US,D,20160920,000000,7.87933,7.89658,7.84097,7.87123,349285.77697869,0
+NFJ.US,D,20160921,000000,7.9224,7.9795,7.87933,7.9795,687524.78851666,0
+NFJ.US,D,20160922,000000,7.99035,8.03444,7.99035,8.01795,353004.11185904,0
+NFJ.US,D,20160923,000000,8.03444,8.09136,7.90939,7.9158,551011.81124887,0
+NFJ.US,D,20160926,000000,7.90364,7.95189,7.88499,7.9224,622653.42781321,0
+NFJ.US,D,20160927,000000,7.89658,7.9795,7.89234,7.97452,227397.82577278,0
+NFJ.US,D,20160928,000000,7.94775,7.97452,7.90939,7.94181,302814.01915487,0
+NFJ.US,D,20160929,000000,7.95189,7.96687,7.85982,7.86557,488010.22967189,0
+NFJ.US,D,20160930,000000,7.88499,7.95189,7.88499,7.94775,305168.75234535,0
+NFJ.US,D,20161003,000000,7.94775,7.95614,7.86557,7.87123,406079.52206881,0
+NFJ.US,D,20161004,000000,7.90364,7.90364,7.81507,7.81507,421092.93584935,0
+NFJ.US,D,20161005,000000,7.84097,7.88499,7.82816,7.84097,343473.75639091,0
+NFJ.US,D,20161006,000000,7.83466,7.87933,7.81007,7.81507,624265.34296253,0
+NFJ.US,D,20161007,000000,7.81507,7.84097,7.79726,7.81007,395520.89419799,0
+NFJ.US,D,20161010,000000,7.85982,7.87123,7.81507,7.81507,390032.53004241,0
+NFJ.US,D,20161011,000000,7.84097,7.85408,7.74589,7.74589,403429.78399912,0
+NFJ.US,D,20161012,000000,7.73374,7.78415,7.72884,7.74014,444333.5900201,0
+NFJ.US,D,20161013,000000,7.70819,7.74589,7.67126,7.71537,496085.72294797,0
+NFJ.US,D,20161014,000000,7.74014,7.77266,7.65929,7.65929,484237.77519142,0
+NFJ.US,D,20161017,000000,7.67126,7.67682,7.60255,7.60255,438491.85671067,0
+NFJ.US,D,20161018,000000,7.67682,7.68417,7.63366,7.65929,410568.26537469,0
+NFJ.US,D,20161019,000000,7.67682,7.7899,7.65929,7.75899,476029.63583655,0
+NFJ.US,D,20161020,000000,7.72187,7.81007,7.72187,7.7899,646856.56193158,0
+NFJ.US,D,20161021,000000,7.77266,7.77766,7.7524,7.77266,196610.14030382,0
+NFJ.US,D,20161024,000000,7.81007,7.81997,7.77266,7.81507,315734.80839659,0
+NFJ.US,D,20161025,000000,7.81007,7.83466,7.77766,7.81507,363738.89372248,0
+NFJ.US,D,20161026,000000,7.77266,7.81507,7.74014,7.78415,188551.62572582,0
+NFJ.US,D,20161027,000000,7.80367,7.81507,7.7033,7.70819,311033.83136466,0
+NFJ.US,D,20161028,000000,7.68417,7.7361,7.68417,7.69614,261415.70855219,0
+NFJ.US,D,20161031,000000,7.67682,7.72884,7.67682,7.68417,324795.06616153,0
+NFJ.US,D,20161101,000000,7.72187,7.72798,7.63931,7.66475,328930.44031355,0
+NFJ.US,D,20161102,000000,7.67682,7.68417,7.63366,7.63931,738506.51301897,0
+NFJ.US,D,20161103,000000,7.61444,7.63931,7.57693,7.5888,201183.77710012,0
+NFJ.US,D,20161104,000000,7.57693,7.58229,7.53311,7.54479,401524.98630784,0
+NFJ.US,D,20161107,000000,7.5888,7.63366,7.5888,7.60255,646434.21681675,0
+NFJ.US,D,20161108,000000,7.59512,7.66475,7.55743,7.66475,311139.94822768,0
+NFJ.US,D,20161109,000000,7.60255,7.74014,7.5888,7.74014,382367.70902623,0
+NFJ.US,D,20161110,000000,7.7655,7.86557,7.74175,7.85982,537696.26727669,0
+NFJ.US,D,20161111,000000,7.85982,7.85982,7.79726,7.84758,394678.32630557,0
+NFJ.US,D,20161114,000000,7.83466,7.87933,7.74014,7.77266,390297.82219997,0
+NFJ.US,D,20161115,000000,7.74589,7.86557,7.74589,7.84097,445612.29821953,0
+NFJ.US,D,20161116,000000,7.7899,7.87123,7.75899,7.87123,329116.14482385,0
+NFJ.US,D,20161117,000000,7.89234,7.90939,7.87123,7.90364,442099.83005346,0
+NFJ.US,D,20161118,000000,7.90364,7.9078,7.81507,7.84758,306934.53694607,0
+NFJ.US,D,20161121,000000,7.85982,7.96273,7.83466,7.89658,422240.05913864,0
+NFJ.US,D,20161122,000000,7.9289,7.96687,7.9289,7.96028,263310.95572579,0
+NFJ.US,D,20161123,000000,7.90364,7.98535,7.90364,7.96687,227674.79078528,0
+NFJ.US,D,20161125,000000,7.99035,8.09136,7.95189,8.08043,181570.19730752,0
+NFJ.US,D,20161128,000000,8.03444,8.05631,8.01032,8.01032,234227.50707697,0
+NFJ.US,D,20161129,000000,7.9795,8.03444,7.97536,8.02361,298029.20980115,0
+NFJ.US,D,20161130,000000,8.03115,8.04122,7.90939,7.95189,1185391.1524262,0
+NFJ.US,D,20161201,000000,7.9289,7.9795,7.87123,7.90364,554724.84028605,0
+NFJ.US,D,20161202,000000,7.88499,7.94181,7.88499,7.9158,239203.32678414,0
+NFJ.US,D,20161205,000000,7.9289,7.99788,7.90939,7.98535,420217.47172941,0
+NFJ.US,D,20161206,000000,7.96028,8.03444,7.9224,8.03444,374307.07211097,0
+NFJ.US,D,20161207,000000,8.00439,8.11228,7.96687,8.11228,605270.42448135,0
+NFJ.US,D,20161208,000000,8.04877,8.08627,8.01795,8.04877,440345.71830769,0
+NFJ.US,D,20161209,000000,8.08043,8.10465,8.0204,8.09702,336341.64202711,0
+NFJ.US,D,20161212,000000,8.1234,8.1234,8.03115,8.04877,400268.56264964,0
+NFJ.US,D,20161213,000000,8.09702,8.14988,8.04122,8.14988,480127.86908651,0
+NFJ.US,D,20161214,000000,8.09702,8.15497,8.05631,8.05631,438282.80649051,0
+NFJ.US,D,20161215,000000,8.08043,8.14988,8.06715,8.08043,418481.39985035,0
+NFJ.US,D,20161216,000000,8.1234,8.143,8.06715,8.09136,475731.44745146,0
+NFJ.US,D,20161219,000000,8.1234,8.12925,8.06037,8.09136,340446.24228885,0
+NFJ.US,D,20161220,000000,8.08043,8.17439,8.08043,8.16081,518999.53718061,0
+NFJ.US,D,20161221,000000,8.12925,8.18644,8.12925,8.17957,401541.96500592,0
+NFJ.US,D,20161222,000000,8.2069,8.2069,8.14894,8.20011,450031.00439582,0
+NFJ.US,D,20161223,000000,8.18644,8.2069,8.17439,8.17957,253886.71712068,0
+NFJ.US,D,20161227,000000,8.19238,8.21801,8.14894,8.16081,426191.85111763,0
+NFJ.US,D,20161228,000000,8.16853,8.18644,8.0713,8.08458,598006.7252074,0
+NFJ.US,D,20161229,000000,8.0713,8.12849,8.0713,8.11737,443675.66546936,0
+NFJ.US,D,20161230,000000,8.12162,8.14216,8.10042,8.11737,334834.78257217,0
+NFJ.US,D,20170103,000000,8.12849,8.26372,8.11737,8.23846,540198.50290679,0
+NFJ.US,D,20170104,000000,8.19238,8.3098,8.17957,8.29594,542309.16731232,0
+NFJ.US,D,20170105,000000,8.21801,8.29594,8.2069,8.29594,484852.19182832,0
+NFJ.US,D,20170106,000000,8.30208,8.36719,8.25599,8.34109,752728.29500137,0
+NFJ.US,D,20170109,000000,8.36719,8.37492,8.30208,8.36719,823135.77244875,0
+NFJ.US,D,20170110,000000,8.38716,8.38716,8.32893,8.34712,311466.7881658,0
+NFJ.US,D,20170111,000000,8.35409,8.36116,8.32187,8.36116,339761.78852235,0
+NFJ.US,D,20170112,000000,8.34712,8.34712,8.31509,8.33411,331841.22586629,0
+NFJ.US,D,20170113,000000,8.34712,8.36116,8.32187,8.34712,488514.28477125,0
+NFJ.US,D,20170117,000000,8.34109,8.34712,8.3098,8.34109,349157.37557443,0
+NFJ.US,D,20170118,000000,8.34109,8.34712,8.30208,8.33411,346482.16945762,0
+NFJ.US,D,20170119,000000,8.31509,8.33411,8.30208,8.33411,285554.11138412,0
+NFJ.US,D,20170120,000000,8.36116,8.36719,8.32187,8.33411,206838.74473064,0
+NFJ.US,D,20170123,000000,8.33411,8.39236,8.3098,8.38716,300706.53825522,0
+NFJ.US,D,20170124,000000,8.39942,8.39942,8.36719,8.3784,374039.65761616,0
+NFJ.US,D,20170125,000000,8.41704,8.44446,8.39942,8.4242,348443.20908629,0
+NFJ.US,D,20170126,000000,8.41365,8.47716,8.3932,8.43749,311941.13054351,0
+NFJ.US,D,20170127,000000,8.41365,8.43127,8.36116,8.3784,316810.83338765,0
+NFJ.US,D,20170130,000000,8.3784,8.3932,8.32893,8.38716,293064.00178028,0
+NFJ.US,D,20170131,000000,8.35409,8.38716,8.34712,8.38716,210637.72842687,0
+NFJ.US,D,20170201,000000,8.41704,8.45775,8.3784,8.45153,335581.84528786,0
+NFJ.US,D,20170202,000000,8.44446,8.44541,8.39942,8.4242,277541.22705722,0
+NFJ.US,D,20170203,000000,8.45775,8.55774,8.41704,8.53426,452512.01665331,0
+NFJ.US,D,20170206,000000,8.50194,8.52833,8.44446,8.47009,366139.25716406,0
+NFJ.US,D,20170207,000000,8.46303,8.50194,8.34712,8.3932,488789.12744648,0
+NFJ.US,D,20170208,000000,8.3932,8.40648,8.34712,8.40648,352390.75639075,0
+NFJ.US,D,20170209,000000,8.40648,8.45775,8.40648,8.43749,317960.07901419,0
+NFJ.US,D,20170210,000000,8.4816,8.4816,8.43127,8.45775,440066.63095793,0
+NFJ.US,D,20170213,000000,8.4816,8.49743,8.46303,8.46303,328882.6877252,0
+NFJ.US,D,20170214,000000,8.47716,8.48951,8.43127,8.47716,304285.860045,0
+NFJ.US,D,20170215,000000,8.47716,8.50722,8.45153,8.50722,508418.62476855,0
+NFJ.US,D,20170216,000000,8.50194,8.50194,8.43749,8.43749,290193.5406355,0
+NFJ.US,D,20170217,000000,8.4242,8.47009,8.40648,8.43127,206388.80923142,0
+NFJ.US,D,20170221,000000,8.45153,8.47716,8.43127,8.47716,396262.65107051,0
+NFJ.US,D,20170222,000000,8.44446,8.46303,8.38716,8.46303,578006.88003339,0
+NFJ.US,D,20170223,000000,8.47716,8.4816,8.43127,8.4816,393089.75686611,0
+NFJ.US,D,20170224,000000,8.43749,8.47009,8.43749,8.47009,370478.37569309,0
+NFJ.US,D,20170227,000000,8.48951,8.49743,8.46303,8.49743,823762.92310922,0
+NFJ.US,D,20170228,000000,8.4816,8.50722,8.4586,8.4816,361569.86504228,0
+NFJ.US,D,20170301,000000,8.54596,8.60344,8.50816,8.58554,347903.0742535,0
+NFJ.US,D,20170302,000000,8.56217,8.57206,8.45775,8.45775,351648.99951823,0
+NFJ.US,D,20170303,000000,8.4816,8.52833,8.47009,8.50722,224828.736519,0
+NFJ.US,D,20170306,000000,8.46303,8.50194,8.46303,8.4816,337301.99963747,0
+NFJ.US,D,20170307,000000,8.47716,8.48951,8.4242,8.47009,318165.94572846,0
+NFJ.US,D,20170308,000000,8.49743,8.49743,8.45775,8.47009,292742.46768532,0
+NFJ.US,D,20170309,000000,8.51598,8.51598,8.38802,8.41271,631071.67855686,0
+NFJ.US,D,20170310,000000,8.47009,8.49827,8.42231,8.49827,457547.26180377,0
+NFJ.US,D,20170313,000000,8.51598,8.52212,8.45069,8.45775,374085.28786726,0
+NFJ.US,D,20170314,000000,8.43654,8.46303,8.39678,8.41271,252290.71950081,0
+NFJ.US,D,20170315,000000,8.44361,8.49045,8.42231,8.4816,364949.68712958,0
+NFJ.US,D,20170316,000000,8.49045,8.50816,8.45069,8.45775,320220.36819659,0
+NFJ.US,D,20170317,000000,8.47716,8.49045,8.44361,8.45775,340723.20730134,0
+NFJ.US,D,20170320,000000,8.45775,8.4816,8.43654,8.43654,202599.37605286,0
+NFJ.US,D,20170321,000000,8.47009,8.51598,8.39678,8.41704,419533.01796291,0
+NFJ.US,D,20170322,000000,8.43033,8.45775,8.39678,8.45775,275933.55658241,0
+NFJ.US,D,20170323,000000,8.45069,8.47009,8.39414,8.42231,368063.15589068,0
+NFJ.US,D,20170324,000000,8.42231,8.68062,8.40036,8.43654,557585.75091317,0
+NFJ.US,D,20170327,000000,8.41271,8.4816,8.3523,8.47009,664502.73508373,0
+NFJ.US,D,20170328,000000,8.49827,8.50816,8.47009,8.5028,320567.37033868,0
+NFJ.US,D,20170329,000000,8.52212,8.54869,8.49827,8.54869,462560.222413,0
+NFJ.US,D,20170330,000000,8.57478,8.57478,8.51598,8.52212,259067.34237348,0
+NFJ.US,D,20170331,000000,8.53013,8.54153,8.47009,8.49045,398525.06259017,0
+NFJ.US,D,20170403,000000,8.49827,8.50816,8.45069,8.46303,300238.56288929,0
+NFJ.US,D,20170404,000000,8.4047,8.4816,8.4047,8.47716,385598.9675053,0
+NFJ.US,D,20170405,000000,8.50816,8.56848,8.50816,8.54153,409846.67070614,0
+NFJ.US,D,20170406,000000,8.55594,8.57478,8.52212,8.56848,331107.9583428,0
+NFJ.US,D,20170407,000000,8.56848,8.58921,8.54869,8.58921,226607.25514327,0
+NFJ.US,D,20170410,000000,8.59628,8.6547,8.58921,8.64849,310658.17766956,0
+NFJ.US,D,20170411,000000,8.6547,8.66102,8.58921,8.66102,295451.63119831,0
+NFJ.US,D,20170412,000000,8.6547,8.6547,8.60165,8.62238,542147.86968053,0
+NFJ.US,D,20170413,000000,8.61607,8.64849,8.56848,8.58102,297723.59323564,0
+NFJ.US,D,20170417,000000,8.60165,8.61607,8.57478,8.61607,253049.45507143,0
+NFJ.US,D,20170418,000000,8.60797,8.60797,8.55143,8.56848,357608.52254562,0
+NFJ.US,D,20170419,000000,8.61607,8.61607,8.57112,8.59628,361701.44995243,0
+NFJ.US,D,20170420,000000,8.60797,8.68062,8.57565,8.64849,291498.77805068,0
+NFJ.US,D,20170421,000000,8.66102,8.67515,8.62776,8.67515,538557.93620444,0
+NFJ.US,D,20170424,000000,8.70615,8.74074,8.68693,8.68693,583327.57954538,0
+NFJ.US,D,20170425,000000,8.72067,8.78098,8.70615,8.75997,336951.81398949,0
+NFJ.US,D,20170426,000000,8.73263,8.75262,8.72067,8.73263,375211.18778394,0
+NFJ.US,D,20170427,000000,8.74074,8.74526,8.68062,8.68062,277535.92121407,0
+NFJ.US,D,20170428,000000,8.68062,8.72067,8.64849,8.6547,317583.36415046,0
+NFJ.US,D,20170501,000000,8.66687,8.69334,8.66102,8.68062,395300.17112289,0
+NFJ.US,D,20170502,000000,8.68062,8.68062,8.64123,8.6547,340142.7480606,0
+NFJ.US,D,20170503,000000,8.6547,8.68062,8.63397,8.64849,286624.83053202,0
+NFJ.US,D,20170504,000000,8.66687,8.68062,8.62776,8.63397,318706.08056125,0
+NFJ.US,D,20170505,000000,8.64849,8.6547,8.62238,8.64849,200429.28620403,0
+NFJ.US,D,20170508,000000,8.64849,8.68062,8.64849,8.66687,265803.64083821,0
+NFJ.US,D,20170509,000000,8.68062,8.68693,8.64566,8.66102,349625.35094038,0
+NFJ.US,D,20170510,000000,8.6547,8.67515,8.64566,8.66687,279893.83791046,0
+NFJ.US,D,20170511,000000,8.66102,8.68693,8.62954,8.68693,295384.7775746,0
+NFJ.US,D,20170512,000000,8.68062,8.68693,8.66102,8.68062,319677.04985791,0
+NFJ.US,D,20170515,000000,8.68693,8.72802,8.68693,8.71426,293762.25073897,0
+NFJ.US,D,20170516,000000,8.72067,8.72802,8.69334,8.70154,349158.43674307,0
+NFJ.US,D,20170517,000000,8.66687,8.68062,8.61607,8.61607,407608.66606498,0
+NFJ.US,D,20170518,000000,8.59628,8.64849,8.59628,8.63397,311673.71604869,0
+NFJ.US,D,20170519,000000,8.67515,8.72802,8.66687,8.69334,334384.84707296,0
+NFJ.US,D,20170522,000000,8.73263,8.77362,8.72067,8.76816,268614.67653969,0
+NFJ.US,D,20170523,000000,8.77362,8.80576,8.75262,8.76816,307170.11638198,0
+NFJ.US,D,20170524,000000,8.79925,8.81226,8.76816,8.7855,313782.25811697,0
+NFJ.US,D,20170525,000000,8.79925,8.83356,8.79182,8.80576,201519.10638728,0
+NFJ.US,D,20170526,000000,8.82055,8.82706,8.75997,8.77362,231029.14482545,0
+NFJ.US,D,20170530,000000,8.74526,8.80576,8.74074,8.76816,290429.12007141,0
+NFJ.US,D,20170531,000000,8.79182,8.80482,8.74074,8.75262,296370.60323209,0
+NFJ.US,D,20170601,000000,8.79182,8.81226,8.7855,8.81226,317522.87753854,0
+NFJ.US,D,20170602,000000,8.82706,8.82706,8.75262,8.7855,370787.17576449,0
+NFJ.US,D,20170605,000000,8.76816,8.7855,8.75997,8.76816,245926.8912253,0
+NFJ.US,D,20170606,000000,8.74074,8.78098,8.74074,8.78098,362052.69676904,0
+NFJ.US,D,20170607,000000,8.77362,8.81226,8.75262,8.7855,477769.95239014,0
+NFJ.US,D,20170608,000000,8.78098,8.81226,8.75903,8.78098,381385.06687464,0
+NFJ.US,D,20170609,000000,8.77362,8.82055,8.76722,8.79182,374077.85968685,0
+NFJ.US,D,20170612,000000,8.7855,8.81226,8.76722,8.79925,279650.83029412,0
+NFJ.US,D,20170613,000000,8.828,8.83997,8.81226,8.828,376738.20944285,0
+NFJ.US,D,20170614,000000,8.85204,8.85204,8.77362,8.79182,463994.92240107,0
+NFJ.US,D,20170615,000000,8.75903,8.82055,8.75168,8.8067,366823.71093057,0
+NFJ.US,D,20170616,000000,8.83441,8.83997,8.78098,8.8067,460767.90859653,0
+NFJ.US,D,20170619,000000,8.83997,8.88257,8.83441,8.88257,263865.9469194,0
+NFJ.US,D,20170620,000000,8.88257,8.88718,8.8067,8.81226,291392.66118766,0
+NFJ.US,D,20170621,000000,8.83997,8.83997,8.75903,8.77362,400063.75710401,0
+NFJ.US,D,20170622,000000,8.75903,8.77362,8.70521,8.73169,403266.36403006,0
+NFJ.US,D,20170623,000000,8.77362,8.82055,8.74526,8.82055,469158.56895579,0
+NFJ.US,D,20170626,000000,8.83997,8.90764,8.82055,8.88257,682370.69247961,0
+NFJ.US,D,20170627,000000,8.8919,8.91404,8.83441,8.85204,559437.49017292,0
+NFJ.US,D,20170628,000000,8.86042,8.89925,8.85853,8.87522,241568.67166093,0
+NFJ.US,D,20170629,000000,8.8919,8.8919,8.74442,8.81226,660993.45042356,0
+NFJ.US,D,20170630,000000,8.83441,8.86042,8.8067,8.82055,545107.46899025,0
+NFJ.US,D,20170703,000000,8.86042,8.88718,8.83441,8.87522,187739.83172369,0
+NFJ.US,D,20170705,000000,8.86777,8.8919,8.79925,8.8919,281494.08020484,0
+NFJ.US,D,20170706,000000,8.88257,8.88257,8.7855,8.79925,401849.7039087,0
+NFJ.US,D,20170707,000000,8.8067,8.85204,8.79925,8.84553,203550.18314554,0
+NFJ.US,D,20170710,000000,8.86777,8.86777,8.82055,8.84553,271674.02570066,0
+NFJ.US,D,20170711,000000,8.86777,8.8919,8.828,8.87522,190922.27644576,0
+NFJ.US,D,20170712,000000,8.92149,8.95334,8.8919,8.92149,261052.78888065,0
+NFJ.US,D,20170713,000000,8.9474,8.9474,8.87522,8.8919,331631.1144775,0
+NFJ.US,D,20170714,000000,8.90764,8.97595,8.88718,8.95993,351376.27918026,0
+NFJ.US,D,20170717,000000,8.9344,8.94185,8.88718,8.91404,254189.15018029,0
+NFJ.US,D,20170718,000000,8.92978,8.95993,8.89925,8.9474,195322.94275534,0
+NFJ.US,D,20170719,000000,8.95334,9.02778,8.95334,8.98066,473117.78911519,0
+NFJ.US,D,20170720,000000,8.98066,9.02778,8.96748,9.00234,244855.11090876,0
+NFJ.US,D,20170721,000000,9.01083,9.01459,8.95993,8.98066,183253.21075506,0
+NFJ.US,D,20170724,000000,8.9948,9.00234,8.9474,8.95993,260688.80804048,0
+NFJ.US,D,20170725,000000,9.01459,9.05605,9.01459,9.04851,556706.04211871,0
+NFJ.US,D,20170726,000000,9.08055,9.10411,9.03532,9.07019,585639.86599066,0
+NFJ.US,D,20170727,000000,9.09657,9.09657,8.98821,9.04851,205551.54718217,0
+NFJ.US,D,20170728,000000,9.05605,9.05605,8.97595,9.01459,296981.83636311,0
+NFJ.US,D,20170731,000000,9.04851,9.06359,8.98066,8.98821,295367.79887652,0
+NFJ.US,D,20170801,000000,9.00234,9.02119,8.98821,9.00234,340311.47387281,0
+NFJ.US,D,20170802,000000,9.00234,9.02778,8.97595,8.98821,335958.56015159,0
+NFJ.US,D,20170803,000000,9.00234,9.00234,8.90764,8.95334,373945.21360806,0
+NFJ.US,D,20170804,000000,8.97595,8.97595,8.94185,8.97595,207169.82934327,0
+NFJ.US,D,20170807,000000,8.96842,8.98066,8.95334,8.97595,240539.3380896,0
+NFJ.US,D,20170808,000000,8.98349,9.01459,8.95334,9.00234,203363.41746662,0
+NFJ.US,D,20170809,000000,8.97595,8.97595,8.90848,8.92149,306402.89146232,0
+NFJ.US,D,20170810,000000,8.8919,8.89925,8.75903,8.76722,458648.75484195,0
+NFJ.US,D,20170811,000000,8.70521,8.85204,8.63048,8.81226,437739.48815183,0
+NFJ.US,D,20170814,000000,8.84553,8.90764,8.83997,8.85204,338173.21908289,0
+NFJ.US,D,20170815,000000,8.88257,8.89925,8.81226,8.83997,289817.8869404,0
+NFJ.US,D,20170816,000000,8.84553,8.91404,8.83997,8.8919,313109.47720539,0
+NFJ.US,D,20170817,000000,8.8919,8.8919,8.74442,8.78098,256097.13137746,0
+NFJ.US,D,20170818,000000,8.75903,8.8067,8.71888,8.75168,318225.37117175,0
+NFJ.US,D,20170821,000000,8.74442,8.78098,8.71888,8.75903,195293.2300337,0
+NFJ.US,D,20170822,000000,8.78098,8.82055,8.76722,8.82055,328687.43269723,0
+NFJ.US,D,20170823,000000,8.82055,8.85392,8.7855,8.83997,224856.32690338,0
+NFJ.US,D,20170824,000000,8.84553,8.86042,8.82055,8.84553,179673.88896528,0
+NFJ.US,D,20170825,000000,8.87522,8.92149,8.85204,8.88718,274346.04831159,0
+NFJ.US,D,20170828,000000,8.91404,8.91404,8.83997,8.84835,272703.35927198,0
+NFJ.US,D,20170829,000000,8.79925,8.88718,8.78098,8.86042,297518.78769001,0
+NFJ.US,D,20170830,000000,8.88257,8.89463,8.85204,8.8919,208381.683919,0
+NFJ.US,D,20170831,000000,8.90764,8.92978,8.86777,8.88257,273066.27894353,0
+NFJ.US,D,20170901,000000,8.88718,8.95334,8.87795,8.9344,177727.70569744,0
+NFJ.US,D,20170905,000000,8.91404,8.92978,8.84553,8.88257,413657.32725731,0
+NFJ.US,D,20170906,000000,8.8919,8.92609,8.86777,8.88257,347544.39925648,0
+NFJ.US,D,20170907,000000,8.88718,8.91404,8.86042,8.90764,481938.22276969,0
+NFJ.US,D,20170908,000000,8.8919,8.93534,8.83913,8.85109,381291.68403518,0
+NFJ.US,D,20170911,000000,8.8919,8.92149,8.87427,8.92149,242028.15767782,0
+NFJ.US,D,20170912,000000,8.92978,8.9703,8.91036,8.9474,238783.10400657,0
+NFJ.US,D,20170913,000000,8.95522,8.98255,8.9474,8.9703,226715.49434355,0
+NFJ.US,D,20170914,000000,8.9703,8.98255,8.92978,8.9474,312028.14637119,0
+NFJ.US,D,20170915,000000,8.96181,8.96181,8.8919,8.9474,267760.43579236,0
+NFJ.US,D,20170918,000000,8.9474,9.00516,8.93534,8.98255,389340.6480955,0
+NFJ.US,D,20170919,000000,8.9703,9.07678,8.9703,9.06642,353120.84040837,0
+NFJ.US,D,20170920,000000,9.06077,9.10695,9.04568,9.10695,264014.51052763,0
+NFJ.US,D,20170921,000000,9.11542,9.11919,9.08526,9.11542,285184.82470079,0
+NFJ.US,D,20170922,000000,9.11542,9.19081,9.09846,9.12768,399256.20777641,0
+NFJ.US,D,20170925,000000,9.14274,9.20966,9.13522,9.17668,750905.20729463,0
+NFJ.US,D,20170926,000000,9.16159,9.19835,9.14841,9.16914,344726.99654321,0
+NFJ.US,D,20170927,000000,9.20306,9.2172,9.13522,9.18516,328048.60918183,0
+NFJ.US,D,20170928,000000,9.16159,9.23228,9.16159,9.16914,210092.28775094,0
+NFJ.US,D,20170929,000000,9.16914,9.25207,9.16914,9.23981,232656.97750422,0
+NFJ.US,D,20171002,000000,9.2172,9.25301,9.19835,9.22473,235996.47518357,0
+NFJ.US,D,20171003,000000,9.20306,9.23981,9.20306,9.2172,253471.80018626,0
+NFJ.US,D,20171004,000000,9.19081,9.23228,9.18799,9.23228,267934.46744771,0
+NFJ.US,D,20171005,000000,9.20966,9.26525,9.19835,9.25301,228148.07199436,0
+NFJ.US,D,20171006,000000,9.2172,9.25301,9.19081,9.20306,322813.86432889,0
+NFJ.US,D,20171009,000000,9.2172,9.24546,9.20966,9.20966,156997.77650582,0
+NFJ.US,D,20171010,000000,9.23981,9.2794,9.22473,9.24546,323646.88170362,0
+NFJ.US,D,20171011,000000,9.2596,9.29447,9.23981,9.2794,355369.45673582,0
+NFJ.US,D,20171012,000000,9.24546,9.28598,9.24546,9.2728,308360.7475851,0
+NFJ.US,D,20171013,000000,9.29447,9.30861,9.24546,9.26525,256449.43936269,0
+NFJ.US,D,20171016,000000,9.25301,9.2728,9.23981,9.2728,243545.62881906,0
+NFJ.US,D,20171017,000000,9.24546,9.28598,9.20966,9.2728,249053.09400997,0
+NFJ.US,D,20171018,000000,9.2728,9.28598,9.24546,9.28598,286790.37283834,0
+NFJ.US,D,20171019,000000,9.26525,9.26525,9.20966,9.23981,485915.48279581,0
+NFJ.US,D,20171020,000000,9.26525,9.30861,9.26525,9.29447,209664.63679295,0
+NFJ.US,D,20171023,000000,9.30107,9.30861,9.2728,9.29447,296264.48636906,0
+NFJ.US,D,20171024,000000,9.29447,9.34159,9.29447,9.3265,312579.95405891,0
+NFJ.US,D,20171025,000000,9.32086,9.3265,9.19835,9.22473,323722.22467637,0
+NFJ.US,D,20171026,000000,9.22473,9.2596,9.19081,9.19081,247181.19254624,0
+NFJ.US,D,20171027,000000,9.20966,9.28598,9.20966,9.23228,336476.41044314,0
+NFJ.US,D,20171030,000000,9.25301,9.2596,9.19835,9.20966,238192.03307953,0
+NFJ.US,D,20171031,000000,9.2172,9.2596,9.2172,9.23228,233282.00582743,0
+NFJ.US,D,20171101,000000,9.2596,9.29447,9.25301,9.2596,172467.49279737,0
+NFJ.US,D,20171102,000000,9.24546,9.2794,9.23228,9.23228,218027.70676783,0
+NFJ.US,D,20171103,000000,9.23981,9.25301,9.20306,9.24546,232513.71973914,0
+NFJ.US,D,20171106,000000,9.23981,9.2728,9.23228,9.2596,194860.27323256,0
+NFJ.US,D,20171107,000000,9.23981,9.2794,9.23228,9.23228,164728.38997708,0
+NFJ.US,D,20171108,000000,9.23228,9.23981,9.20306,9.22473,216716.10234086,0
+NFJ.US,D,20171109,000000,9.17668,9.17668,9.07302,9.13522,321918.23800497,0
+NFJ.US,D,20171110,000000,9.10223,9.11919,9.07302,9.09469,177588.69260687,0
+NFJ.US,D,20171113,000000,9.08526,9.08526,9.03814,9.04568,224452.02165526,0
+NFJ.US,D,20171114,000000,9.02307,9.03532,8.95108,8.9703,265798.33499506,0
+NFJ.US,D,20171115,000000,8.94279,8.95522,8.8919,8.93534,376309.49731623,0
+NFJ.US,D,20171116,000000,8.96181,9.03156,8.96181,9.03156,250365.75960556,0
+NFJ.US,D,20171117,000000,9.03156,9.06642,9.01083,9.06642,274410.77959803,0
+NFJ.US,D,20171120,000000,9.03814,9.12768,9.03814,9.12768,315498.16779205,0
+NFJ.US,D,20171121,000000,9.16159,9.20306,9.12768,9.18516,377727.21860622,0
+NFJ.US,D,20171122,000000,9.20306,9.23228,9.17668,9.23228,214725.34999054,0
+NFJ.US,D,20171124,000000,9.25301,9.32086,9.25301,9.32086,371369.75734249,0
+NFJ.US,D,20171127,000000,9.35007,9.35007,9.15689,9.17668,491120.5149271,0
+NFJ.US,D,20171128,000000,9.19081,9.2596,9.18516,9.24546,309286.08663066,0
+NFJ.US,D,20171129,000000,9.2728,9.29447,9.19835,9.26525,300676.82553358,0
+NFJ.US,D,20171130,000000,9.28598,9.31426,9.23981,9.26525,434299.17945261,0
+NFJ.US,D,20171201,000000,9.2596,9.29447,9.17668,9.28598,290950.15386886,0
+NFJ.US,D,20171204,000000,9.30861,9.3265,9.26525,9.2728,226232.66261679,0
+NFJ.US,D,20171205,000000,9.26525,9.2728,9.2172,9.22473,342457.15684314,0
+NFJ.US,D,20171206,000000,9.22473,9.2728,9.20023,9.2728,318747.46613783,0
+NFJ.US,D,20171207,000000,9.28598,9.30107,9.2172,9.2794,391677.34141927,0
+NFJ.US,D,20171208,000000,9.29447,9.32086,9.24546,9.30861,205464.53135449,0
+NFJ.US,D,20171211,000000,9.32086,9.34159,9.2596,9.33405,329412.21087168,0
+NFJ.US,D,20171212,000000,9.36232,9.40379,9.3218,9.36232,291863.82005948,0
+NFJ.US,D,20171213,000000,9.38399,9.41886,9.35667,9.36798,439165.69879087,0
+NFJ.US,D,20171214,000000,9.39719,9.39719,9.32086,9.3265,282511.74092124,0
+NFJ.US,D,20171215,000000,9.35667,9.39719,9.33405,9.36232,285726.02070222,0
+NFJ.US,D,20171218,000000,9.14274,9.32086,9.13522,9.22473,1304131.6774748,0
+NFJ.US,D,20171219,000000,9.19835,9.24358,9.19835,9.22473,398496.41103715,0
+NFJ.US,D,20171220,000000,9.26525,9.26525,9.19835,9.2172,609308.17111939,0
+NFJ.US,D,20171221,000000,9.2172,9.2794,9.2172,9.2596,519554.52837422,0
+NFJ.US,D,20171222,000000,9.2728,9.29447,9.1748,9.22379,916514.36723479,0
+NFJ.US,D,20171226,000000,9.20211,9.21249,9.14463,9.15406,568604.92596951,0
+NFJ.US,D,20171227,000000,9.13992,9.1748,9.13427,9.15406,547057.89693262,0
+NFJ.US,D,20171228,000000,9.14652,9.1748,9.11731,9.13427,825467.15992937,0
+NFJ.US,D,20171229,000000,9.13427,9.20211,9.12579,9.15406,667198.10340453,0
+NFJ.US,D,20180102,000000,9.1748,9.18987,9.11731,9.14652,1165575.9505938,0
+NFJ.US,D,20180103,000000,9.18327,9.18327,9.1126,9.1748,804607.76816486,0
+NFJ.US,D,20180104,000000,9.18987,9.20872,9.16726,9.18987,902306.3804446,0
+NFJ.US,D,20180105,000000,9.22379,9.2794,9.19741,9.2794,631290.27929469,0
+NFJ.US,D,20180108,000000,9.30201,9.32274,9.27468,9.32274,701770.97737755,0
+NFJ.US,D,20180109,000000,9.34347,9.36326,9.3152,9.34347,763115.0135541,0
+NFJ.US,D,20180110,000000,9.33593,9.36326,9.3152,9.36326,587799.34415318,0
+NFJ.US,D,20180111,000000,9.37928,9.44242,9.36892,9.44242,496187.59513648,0
+NFJ.US,D,20180112,000000,9.46975,9.46975,9.43017,9.44713,515927.45399608,0
+NFJ.US,D,20180116,000000,9.48482,9.48482,9.39153,9.4132,645918.48886246,0
+NFJ.US,D,20180117,000000,9.42829,9.45562,9.38494,9.44242,929216.5557387,0
+NFJ.US,D,20180118,000000,9.44713,9.45562,9.4132,9.43394,415441.15172473,0
+NFJ.US,D,20180119,000000,9.44242,9.46126,9.42829,9.45562,335852.44328856,0
+NFJ.US,D,20180122,000000,9.45562,9.49708,9.44713,9.49708,523360.94025086,0
+NFJ.US,D,20180123,000000,9.49708,9.56304,9.4886,9.55362,508792.15612639,0
+NFJ.US,D,20180124,000000,9.57435,9.58848,9.54607,9.58189,901352.38984601,0
+NFJ.US,D,20180125,000000,9.57435,9.62432,9.56775,9.59603,759333.00855595,0
+NFJ.US,D,20180126,000000,9.61577,9.68743,9.60073,9.68743,539185.08686491,0
+NFJ.US,D,20180129,000000,9.6516,9.68743,9.62806,9.63844,455010.00760888,0
+NFJ.US,D,20180130,000000,9.60356,9.61019,9.48482,9.51122,731285.26049024,0
+NFJ.US,D,20180131,000000,9.5197,9.55362,9.48482,9.48482,575591.66023098,0
+NFJ.US,D,20180201,000000,9.46126,9.55362,9.45562,9.52534,689032.70914022,0
+NFJ.US,D,20180202,000000,9.48482,9.49708,9.35761,9.36326,702463.92049309,0
+NFJ.US,D,20180205,000000,9.2728,9.29447,8.62238,8.91498,1082647.7444783,0
+NFJ.US,D,20180206,000000,8.80294,9.15406,8.76911,9.08244,835730.782921,0
+NFJ.US,D,20180207,000000,9.06359,9.20872,9.06359,9.13427,660776.97202299,0
+NFJ.US,D,20180208,000000,9.14652,9.14652,8.85853,8.86683,438604.34058547,0
+NFJ.US,D,20180209,000000,8.92337,8.99951,8.73979,8.96464,617018.62238667,0
+NFJ.US,D,20180212,000000,9.02589,9.12013,8.98066,9.04851,412586.6081094,0
+NFJ.US,D,20180213,000000,8.99198,9.1126,8.99198,9.08244,280895.5810974,0
+NFJ.US,D,20180214,000000,9.04851,9.1748,9.04851,9.15406,421580.01225063,0
+NFJ.US,D,20180215,000000,9.20872,9.24264,9.1748,9.20872,416659.37331224,0
+NFJ.US,D,20180216,000000,9.2172,9.2596,9.18987,9.22379,274081.81732266,0
+NFJ.US,D,20180220,000000,9.2172,9.24546,9.1748,9.20211,453424.62167531,0
+NFJ.US,D,20180221,000000,9.18987,9.25301,9.14652,9.14652,526357.68046265,0
+NFJ.US,D,20180222,000000,9.15971,9.23134,9.14086,9.1748,479008.33618162,0
+NFJ.US,D,20180223,000000,9.19741,9.31897,9.18987,9.3152,850529.84063823,0
+NFJ.US,D,20180226,000000,9.32274,9.36986,9.28692,9.30955,492379.06092256,0
+NFJ.US,D,20180227,000000,9.3284,9.36986,9.2172,9.2172,440343.59597042,0
+NFJ.US,D,20180228,000000,9.2794,9.29447,9.19741,9.20872,495128.5488435,0
+NFJ.US,D,20180301,000000,9.20872,9.25301,9.05605,9.09846,719637.87360479,0
+NFJ.US,D,20180302,000000,9.04851,9.12579,8.99951,9.1126,358729.11661915,0
+NFJ.US,D,20180305,000000,9.0749,9.2172,9.0749,9.19741,230304.366651,0
+NFJ.US,D,20180306,000000,9.23887,9.26525,9.19741,9.2172,233140.87039961,0
+NFJ.US,D,20180307,000000,9.15971,9.25301,9.13427,9.23887,394341.93584979,0
+NFJ.US,D,20180308,000000,9.26525,9.29447,9.22379,9.28692,257327.0258199,0
+NFJ.US,D,20180309,000000,9.33688,9.4443,9.30955,9.42923,547107.77185824,0
+NFJ.US,D,20180312,000000,9.45844,9.48106,9.39437,9.42923,262285.86682898,0
+NFJ.US,D,20180313,000000,9.4443,9.46975,9.30955,9.30955,356009.34141986,0
+NFJ.US,D,20180314,000000,9.34441,9.36514,9.26431,9.2728,362271.29750687,0
+NFJ.US,D,20180315,000000,9.30201,9.3284,9.26431,9.2728,268970.16803083,0
+NFJ.US,D,20180316,000000,9.2794,9.31614,9.23793,9.26431,318111.82612832,0
+NFJ.US,D,20180319,000000,9.23039,9.24735,9.11637,9.18893,379998.11947492,0
+NFJ.US,D,20180320,000000,9.21531,9.23039,9.18044,9.20023,319954.0148704,0
+NFJ.US,D,20180321,000000,9.20778,9.2728,9.19553,9.25207,272899.67546859,0
+NFJ.US,D,20180322,000000,9.18044,9.20023,9.07302,9.07867,430350.57097951,0
+NFJ.US,D,20180323,000000,9.11637,9.1371,8.88718,8.90942,550576.73211047,0
+NFJ.US,D,20180326,000000,8.97878,9.07302,8.95805,9.04474,568109.3602192,0
+NFJ.US,D,20180327,000000,9.06642,9.11637,8.93816,8.94467,327266.52790134,0
+NFJ.US,D,20180328,000000,8.88718,9.01083,8.88718,8.97878,396126.82148584,0
+NFJ.US,D,20180329,000000,9.01083,9.07302,8.96654,9.06642,447736.75781726,0
+NFJ.US,D,20180402,000000,9.02967,9.05982,8.86683,8.92421,400545.52766214,0
+NFJ.US,D,20180403,000000,8.95023,8.96654,8.87427,8.95023,406338.44721459,0
+NFJ.US,D,20180404,000000,8.86683,9.02967,8.86683,9.01553,491882.43400361,0
+NFJ.US,D,20180405,000000,9.02967,9.07302,9.01553,9.05982,420094.3761683,0
+NFJ.US,D,20180406,000000,8.98727,9.06642,8.87239,8.94467,419314.41722508,0
+NFJ.US,D,20180409,000000,8.96654,9.21531,8.91498,8.94467,430191.39568498,0
+NFJ.US,D,20180410,000000,9.02967,9.0862,9.00234,9.07867,441325.17695339,0
+NFJ.US,D,20180411,000000,9.05982,9.11637,9.02967,9.06642,360207.32452106,0
+NFJ.US,D,20180412,000000,9.11637,9.1371,9.07302,9.07867,327063.84469297,0
+NFJ.US,D,20180413,000000,9.11637,9.12579,9.04757,9.0862,205541.99666449,0
+NFJ.US,D,20180416,000000,9.14558,9.15123,9.09469,9.10883,214549.19599792,0
+NFJ.US,D,20180417,000000,9.17196,9.23793,9.15406,9.21531,437202.53682493,0
+NFJ.US,D,20180418,000000,9.24546,9.24546,9.19553,9.20778,221681.31036172,0
+NFJ.US,D,20180419,000000,9.18893,9.21531,9.1371,9.17196,247454.97405284,0
+NFJ.US,D,20180420,000000,9.18893,9.18893,9.10883,9.1371,209516.07318472,0
+NFJ.US,D,20180423,000000,9.17196,9.17196,9.10223,9.11637,182984.73509161,0
+NFJ.US,D,20180424,000000,9.16537,9.19553,9.04474,9.11637,279557.44745466,0
+NFJ.US,D,20180425,000000,9.0862,9.0862,9.01553,9.06642,472875.8426675,0
+NFJ.US,D,20180426,000000,9.10223,9.12579,9.07302,9.12201,416331.4722055,0
+NFJ.US,D,20180427,000000,9.1371,9.16537,9.09469,9.1371,197321.12328607,0
+NFJ.US,D,20180430,000000,9.1371,9.19553,9.10223,9.10883,212081.97893263,0
+NFJ.US,D,20180501,000000,9.10223,9.10223,8.9948,9.05982,204685.63357989,0
+NFJ.US,D,20180502,000000,9.06642,9.10223,9.04474,9.05135,212256.01058798,0
+NFJ.US,D,20180503,000000,9.06642,9.06642,8.95108,9.02967,307793.02236793,0
+NFJ.US,D,20180504,000000,9.02119,9.10599,9.00234,9.0862,566896.44447484,0
+NFJ.US,D,20180507,000000,9.09469,9.1371,9.06642,9.09469,264875.11828676,0
+NFJ.US,D,20180508,000000,9.10223,9.1305,9.07867,9.1305,317180.12007097,0
+NFJ.US,D,20180509,000000,9.1305,9.19553,9.1305,9.18044,249176.18957108,0
+NFJ.US,D,20180510,000000,9.19553,9.26431,9.19553,9.25207,194722.32131063,0
+NFJ.US,D,20180511,000000,9.23793,9.29447,9.23793,9.2728,234296.48303794,0
+NFJ.US,D,20180514,000000,9.29447,9.3284,9.25866,9.25866,191422.0868706,0
+NFJ.US,D,20180515,000000,9.24546,9.25866,9.20778,9.23793,448444.55729363,0
+NFJ.US,D,20180516,000000,9.25207,9.2728,9.24546,9.24546,411796.03747988,0
+NFJ.US,D,20180517,000000,9.23793,9.2794,9.19553,9.21531,651880.13422711,0
+NFJ.US,D,20180518,000000,9.21531,9.25207,9.21531,9.23039,301006.84897758,0
+NFJ.US,D,20180521,000000,9.2728,9.30955,9.25207,9.29447,275251.22515318,0
+NFJ.US,D,20180522,000000,9.29447,9.33688,9.29447,9.30955,304472.62572393,0
+NFJ.US,D,20180523,000000,9.28692,9.28692,9.24546,9.2728,340956.66439999,0
+NFJ.US,D,20180524,000000,9.2794,9.31614,9.24358,9.30201,567671.09757491,0
+NFJ.US,D,20180525,000000,9.30201,9.30201,9.25866,9.28692,441660.50624054,0
+NFJ.US,D,20180529,000000,9.20778,9.24546,9.14558,9.17196,352835.38604683,0
+NFJ.US,D,20180530,000000,9.18893,9.28692,9.18893,9.25207,286227.95346431,0
+NFJ.US,D,20180531,000000,9.25207,9.26998,9.23039,9.24546,230110.17279166,0
+NFJ.US,D,20180601,000000,9.25207,9.33876,9.25207,9.26431,449542.86682592,0
+NFJ.US,D,20180604,000000,9.2794,9.35384,9.26431,9.28692,567923.6557089,0
+NFJ.US,D,20180605,000000,9.2794,9.34441,9.2794,9.33688,421362.47268143,0
+NFJ.US,D,20180606,000000,9.34441,9.36514,9.30955,9.35949,297523.03236452,0
+NFJ.US,D,20180607,000000,9.35949,9.41604,9.35949,9.40283,349021.54598977,0
+NFJ.US,D,20180608,000000,9.38022,9.40755,9.36326,9.3708,237310.2019478,0
+NFJ.US,D,20180611,000000,9.38022,9.4509,9.34347,9.40755,341148.73592206,0
+NFJ.US,D,20180612,000000,9.42452,9.48294,9.41604,9.44525,395212.09412658,0
+NFJ.US,D,20180613,000000,9.46692,9.46692,9.40755,9.41604,366199.74377599,0
+NFJ.US,D,20180614,000000,9.44525,9.4509,9.3708,9.39437,248298.60311387,0
+NFJ.US,D,20180615,000000,9.38022,9.40283,9.33499,9.40283,261702.22408235,0
+NFJ.US,D,20180618,000000,9.3642,9.38682,9.3529,9.38682,271273.96512706,0
+NFJ.US,D,20180619,000000,9.33499,9.3529,9.27845,9.32745,219867.77317265,0
+NFJ.US,D,20180620,000000,9.38682,9.39531,9.35761,9.38682,374292.21575015,0
+NFJ.US,D,20180621,000000,9.34347,9.35855,9.30861,9.32745,311721.46863705,0
+NFJ.US,D,20180622,000000,9.38682,9.40283,9.34347,9.3642,372583.73425548,0
+NFJ.US,D,20180625,000000,9.3642,9.3642,9.22757,9.23416,538387.08805498,0
+NFJ.US,D,20180626,000000,9.25583,9.2775,9.19835,9.21154,357876.99820907,0
+NFJ.US,D,20180627,000000,9.22757,9.26243,9.12484,9.14652,312049.36974379,0
+NFJ.US,D,20180628,000000,9.13992,9.16631,9.11731,9.15501,661033.77483151,0
+NFJ.US,D,20180629,000000,9.21154,9.22662,9.14652,9.1682,476606.9115714,0
+NFJ.US,D,20180702,000000,9.11731,9.16065,9.11165,9.14652,216901.80685114,0
+NFJ.US,D,20180703,000000,9.19175,9.19175,9.11731,9.11731,133917.35879824,0
+NFJ.US,D,20180705,000000,9.16065,9.17574,9.14463,9.15501,216668.34975249,0
+NFJ.US,D,20180706,000000,9.14652,9.19175,9.14652,9.1682,528557.48303312,0
+NFJ.US,D,20180709,000000,9.21154,9.23416,9.19175,9.22757,307242.27584883,0
+NFJ.US,D,20180710,000000,9.24264,9.2841,9.21908,9.25018,297664.16779235,0
+NFJ.US,D,20180711,000000,9.22757,9.25489,9.21154,9.21154,228014.36474696,0
+NFJ.US,D,20180712,000000,9.24264,9.25583,9.21908,9.23416,244369.09567612,0
+NFJ.US,D,20180713,000000,9.25018,9.25583,9.20306,9.22757,288117.89479477,0
+NFJ.US,D,20180716,000000,9.23416,9.25583,9.22757,9.24264,151496.67832669,0
+NFJ.US,D,20180717,000000,9.22757,9.26998,9.20306,9.26243,164474.77067445,0
+NFJ.US,D,20180718,000000,9.26998,9.32745,9.26243,9.3218,258651.36427044,0
+NFJ.US,D,20180719,000000,9.30013,9.32745,9.2775,9.2841,221038.2421718,0
+NFJ.US,D,20180720,000000,9.30861,9.32086,9.2841,9.30013,179310.96929375,0
+NFJ.US,D,20180723,000000,9.31426,9.32745,9.2775,9.32745,177691.62596401,0
+NFJ.US,D,20180724,000000,9.35855,9.3708,9.29259,9.30013,273662.65571372,0
+NFJ.US,D,20180725,000000,9.29259,9.38682,9.2841,9.38682,287626.57371896,0
+NFJ.US,D,20180726,000000,9.33499,9.3708,9.33499,9.35855,598794.11233103,0
+NFJ.US,D,20180727,000000,9.38682,9.39437,9.3218,9.33499,257824.71390748,0
+NFJ.US,D,20180730,000000,9.3529,9.3642,9.2841,9.30013,253675.54456327,0
+NFJ.US,D,20180731,000000,9.3218,9.35855,9.31426,9.34347,281367.80113784,0
+NFJ.US,D,20180801,000000,9.35855,9.39437,9.3218,9.3529,252615.43710167,0
+NFJ.US,D,20180802,000000,9.31426,9.3642,9.30861,9.3642,198059.69665271,0
+NFJ.US,D,20180803,000000,9.3642,9.39437,9.34347,9.3708,363054.43995598,0
+NFJ.US,D,20180806,000000,9.38022,9.39437,9.3529,9.38022,317211.95512988,0
+NFJ.US,D,20180807,000000,9.39437,9.43017,9.38682,9.42452,388016.30964497,0
+NFJ.US,D,20180808,000000,9.42452,9.43017,9.40379,9.40755,285321.7154541,0
+NFJ.US,D,20180809,000000,9.42452,9.43017,9.41604,9.41604,286664.09377134,0
+NFJ.US,D,20180810,000000,9.40283,9.40283,9.3642,9.38022,310912.85814081,0
+NFJ.US,D,20180813,000000,9.41604,9.43017,9.3708,9.3708,797957.42435919,0
+NFJ.US,D,20180814,000000,9.40755,9.41604,9.3642,9.40283,534929.80065768,0
+NFJ.US,D,20180815,000000,9.38022,9.38022,9.2775,9.30861,438584.1783815,0
+NFJ.US,D,20180816,000000,9.34347,9.40755,9.34347,9.38682,249048.84933544,0
+NFJ.US,D,20180817,000000,9.40283,9.42452,9.38022,9.41604,327636.8757533,0
+NFJ.US,D,20180820,000000,9.43771,9.50273,9.41698,9.48765,327588.0619963,0
+NFJ.US,D,20180821,000000,9.51122,9.54607,9.47446,9.5197,343572.44507352,0
+NFJ.US,D,20180822,000000,9.5197,9.53477,9.49425,9.53101,247998.29239152,0
+NFJ.US,D,20180823,000000,9.5244,9.54607,9.48294,9.48294,262067.26609115,0
+NFJ.US,D,20180824,000000,9.48294,9.53949,9.48294,9.5197,244661.97821806,0
+NFJ.US,D,20180827,000000,9.56304,9.57435,9.54043,9.56775,364634.5200464,0
+NFJ.US,D,20180828,000000,9.59132,9.6045,9.56775,9.59132,190312.10448338,0
+NFJ.US,D,20180829,000000,9.56775,9.61769,9.56775,9.58189,260364.09043963,0
+NFJ.US,D,20180830,000000,9.56304,9.61203,9.56304,9.59132,567338.95179365,0
+NFJ.US,D,20180831,000000,9.58189,9.59132,9.54607,9.57435,420770.34058577,0
+NFJ.US,D,20180904,000000,9.53949,9.57435,9.5131,9.53949,229279.2777542,0
+NFJ.US,D,20180905,000000,9.51122,9.56304,9.50273,9.55456,227020.04974042,0
+NFJ.US,D,20180906,000000,9.54607,9.60168,9.5197,9.5244,604142.40222741,0
+NFJ.US,D,20180907,000000,9.5197,9.55456,9.50273,9.50273,315814.39604387,0
+NFJ.US,D,20180910,000000,9.5197,9.56304,9.5197,9.53101,250878.30405397,0
+NFJ.US,D,20180911,000000,9.53949,9.61491,9.51216,9.57435,392736.38771225,0
+NFJ.US,D,20180912,000000,9.59132,9.59791,9.54607,9.55456,221772.57086392,0
+NFJ.US,D,20180913,000000,9.58189,9.61769,9.58189,9.58189,236705.33582857,0
+NFJ.US,D,20180914,000000,9.62806,9.62806,9.55362,9.56775,429621.54813055,0
+NFJ.US,D,20180917,000000,9.56304,9.59132,9.53854,9.54607,319840.46982697,0
+NFJ.US,D,20180918,000000,9.54607,9.67994,9.53854,9.64218,822703.87681624,0
+NFJ.US,D,20180919,000000,9.61865,9.71664,9.61865,9.67994,384527.18718876,0
+NFJ.US,D,20180920,000000,9.72326,9.73268,9.67994,9.72326,619787.21134295,0
+NFJ.US,D,20180921,000000,9.74583,9.75996,9.70818,9.73739,411318.51159627,0
+NFJ.US,D,20180924,000000,9.73268,9.73268,9.68368,9.70818,327971.14387183,0
+NFJ.US,D,20180925,000000,9.73268,9.73268,9.67139,9.70818,389862.74306157,0
+NFJ.US,D,20180926,000000,9.75247,9.75247,9.67994,9.68647,466813.38628297,0
+NFJ.US,D,20180927,000000,9.69973,9.72326,9.67994,9.69493,263312.01689441,0
+NFJ.US,D,20180928,000000,9.69973,9.75247,9.67514,9.68647,459658.98737794,0
+NFJ.US,D,20181001,000000,9.72326,9.78071,9.71664,9.73268,448510.34974871,0
+NFJ.US,D,20181002,000000,9.69973,9.75717,9.69973,9.69973,243895.81446703,0
+NFJ.US,D,20181003,000000,9.70818,9.72326,9.66389,9.67139,236698.96881678,0
+NFJ.US,D,20181004,000000,9.62806,9.66389,9.5244,9.53007,282387.5841915,0
+NFJ.US,D,20181005,000000,9.50934,9.55362,9.42074,9.45656,317492.10364826,0
+NFJ.US,D,20181008,000000,9.42829,9.49331,9.39907,9.45656,246058.47613545,0
+NFJ.US,D,20181009,000000,9.4443,9.49237,9.42829,9.47258,204401.240387,0
+NFJ.US,D,20181010,000000,9.42074,9.44902,9.18516,9.18516,436392.86516006,0
+NFJ.US,D,20181011,000000,9.15501,9.15501,8.92609,8.9769,566542.01415234,0
+NFJ.US,D,20181012,000000,9.05888,9.09375,8.9769,9.06642,328568.58181064,0
+NFJ.US,D,20181015,000000,9.0862,9.13898,9.01271,9.04286,482868.86765841,0
+NFJ.US,D,20181016,000000,9.10317,9.26337,9.09846,9.19835,340163.97143321,0
+NFJ.US,D,20181017,000000,9.204,9.23604,9.09469,9.16065,323436.77031483,0
+NFJ.US,D,20181018,000000,9.16065,9.204,9.05041,9.11637,367242.87253951,0
+NFJ.US,D,20181019,000000,9.13238,9.204,9.11731,9.204,342657.71771426,0
+NFJ.US,D,20181022,000000,9.23604,9.23604,9.07678,9.09469,265344.15482131,0
+NFJ.US,D,20181023,000000,9.008,9.04663,8.88257,9.04286,243418.28858342,0
+NFJ.US,D,20181024,000000,9.05888,9.05888,8.79002,8.79002,312791.12661632,0
+NFJ.US,D,20181025,000000,8.81406,8.96748,8.7855,8.90942,781732.15600292,0
+NFJ.US,D,20181026,000000,8.83724,8.83724,8.66007,8.79002,389630.34713155,0
+NFJ.US,D,20181029,000000,8.85759,8.90019,8.62238,8.68062,294372.42270136,0
+NFJ.US,D,20181030,000000,8.68062,8.7855,8.65112,8.74715,264376.36903054,0
+NFJ.US,D,20181031,000000,8.8298,8.92978,8.8298,8.87427,282345.13744629,0
+NFJ.US,D,20181101,000000,8.90942,9.008,8.88718,9.008,158453.6998665,0
+NFJ.US,D,20181102,000000,9.02778,9.05041,8.92609,8.95334,277559.26692394,0
+NFJ.US,D,20181105,000000,8.96087,9.008,8.9326,8.9769,262233.8695661,0
+NFJ.US,D,20181106,000000,8.99198,9.07302,8.99198,9.02025,214330.59526009,0
+NFJ.US,D,20181107,000000,9.07302,9.24358,9.07302,9.22002,233057.03807782,0
+NFJ.US,D,20181108,000000,9.21249,9.25772,9.19269,9.25113,207488.17993234,0
+NFJ.US,D,20181109,000000,9.23604,9.23604,9.0862,9.10317,315832.43591058,0
+NFJ.US,D,20181112,000000,9.10317,9.11637,8.99857,9.03532,278380.61144373,0
+NFJ.US,D,20181113,000000,9.05888,9.1682,8.99857,9.03532,257004.43055631,0
+NFJ.US,D,20181114,000000,9.06642,9.0862,8.87427,8.88718,255576.09758001,0
+NFJ.US,D,20181115,000000,8.83724,8.99198,8.83724,8.96087,293326.11043195,0
+NFJ.US,D,20181116,000000,8.90207,8.99198,8.89831,8.90942,268021.4832754,0
+NFJ.US,D,20181119,000000,8.88257,8.93996,8.80944,8.84929,254728.22384446,0
+NFJ.US,D,20181120,000000,8.7545,8.8067,8.70974,8.70974,365129.02462808,0
+NFJ.US,D,20181121,000000,8.73979,8.77005,8.70427,8.70974,278549.33725594,0
+NFJ.US,D,20181123,000000,8.68062,8.77005,8.62238,8.74715,156486.29322605,0
+NFJ.US,D,20181126,000000,8.79831,8.87427,8.79831,8.84929,210647.27894455,0
+NFJ.US,D,20181127,000000,8.8067,8.83724,8.77005,8.82244,276387.73675616,0
+NFJ.US,D,20181128,000000,8.83724,8.95522,8.81406,8.9474,341713.27763335,0
+NFJ.US,D,20181129,000000,8.9326,8.95334,8.88718,8.9326,316273.88206075,0
+NFJ.US,D,20181130,000000,8.91686,9.02778,8.90942,8.99857,257472.40592224,0
+NFJ.US,D,20181203,000000,9.09469,9.1239,9.03532,9.07302,315673.26061604,0
+NFJ.US,D,20181204,000000,9.04286,9.05229,8.8067,8.90207,486093.75912569,0
+NFJ.US,D,20181206,000000,8.74715,8.80576,8.63491,8.77815,552550.50576271,0
+NFJ.US,D,20181207,000000,8.76175,8.79925,8.64396,8.70974,391438.57847748,0
+NFJ.US,D,20181210,000000,8.67327,8.6924,8.50977,8.62776,412135.61144155,0
+NFJ.US,D,20181211,000000,8.70427,8.70974,8.44889,8.49743,1306327.2353708,0
+NFJ.US,D,20181212,000000,8.58374,8.62238,8.5469,8.57112,508050.39925386,0
+NFJ.US,D,20181213,000000,8.57659,8.57659,8.48065,8.49743,499348.81648594,0
+NFJ.US,D,20181214,000000,8.46567,8.46567,8.33072,8.37153,532671.63381254,0
+NFJ.US,D,20181217,000000,8.36361,8.36361,8.14894,8.15582,657303.76709623,0
+NFJ.US,D,20181218,000000,8.20096,8.28983,8.15582,8.19238,634108.74317659,0
+NFJ.US,D,20181219,000000,8.22904,8.26636,8.11228,8.11228,721856.77721061,0
+NFJ.US,D,20181220,000000,8.09626,8.13282,7.74919,7.89724,1202693.5069421,0
+NFJ.US,D,20181221,000000,7.89724,7.98035,7.72309,7.7312,908785.87610081,0
+NFJ.US,D,20181224,000000,7.64733,7.83701,7.58702,7.60255,867799.29892666,0
+NFJ.US,D,20181226,000000,7.63291,7.90364,7.62885,7.90364,1101691.4767164,0
+NFJ.US,D,20181227,000000,7.7915,7.94181,7.70085,7.91193,1176227.9613041,0
+NFJ.US,D,20181228,000000,7.90364,8.07882,7.90364,8.01795,1341022.1437363,0
+NFJ.US,D,20181231,000000,8.04783,8.10042,8.01032,8.0713,1069705.731864,0
+NFJ.US,D,20190102,000000,8.00278,8.17957,7.93511,8.1694,533038.7981586,0
+NFJ.US,D,20190103,000000,8.13019,8.13019,8.00278,8.0713,307783.47185026,0
+NFJ.US,D,20190104,000000,8.17627,8.28294,8.14649,8.28294,461530.88884167,0
+NFJ.US,D,20190107,000000,8.30462,8.49488,8.2968,8.48687,687549.19539515,0
+NFJ.US,D,20190108,000000,8.56311,8.56669,8.4047,8.50194,406005.24026469,0
+NFJ.US,D,20190109,000000,8.55499,8.62605,8.50194,8.60797,403286.52623403,0
+NFJ.US,D,20190110,000000,8.57659,8.59269,8.50816,8.54596,442953.00963217,0
+NFJ.US,D,20190111,000000,8.54596,8.75083,8.50816,8.73528,1199894.1440956,0
+NFJ.US,D,20190114,000000,8.69061,8.69061,8.59175,8.67515,275717.07818185,0
+NFJ.US,D,20190115,000000,8.67515,8.73075,8.64566,8.72161,279998.89360484,0
+NFJ.US,D,20190116,000000,8.73528,8.77456,8.70615,8.73528,293652.95037006,0
+NFJ.US,D,20190117,000000,8.72161,8.81132,8.7088,8.80294,231003.67677832,0
+NFJ.US,D,20190118,000000,8.85571,8.91961,8.84091,8.90113,280769.30203039,0
+NFJ.US,D,20190122,000000,8.87239,8.87239,8.73528,8.75809,472980.89836189,0
+NFJ.US,D,20190123,000000,8.80294,8.828,8.71341,8.75083,265881.10614821,0
+NFJ.US,D,20190124,000000,8.77456,8.80294,8.72887,8.76628,319872.30488587,0
+NFJ.US,D,20190125,000000,8.78824,8.828,8.77456,8.82055,290603.15172677,0
+NFJ.US,D,20190128,000000,8.75809,8.81132,8.69786,8.79549,414904.20039783,0
+NFJ.US,D,20190129,000000,8.82055,8.86504,8.78824,8.81132,283095.38366787,0
+NFJ.US,D,20190130,000000,8.88634,8.91686,8.80294,8.90113,287074.76603124,0
+NFJ.US,D,20190131,000000,8.9474,8.99292,8.92609,8.99292,229769.53766137,0
+NFJ.US,D,20190201,000000,9.00045,9.06171,8.95428,8.98537,249925.37462402,0
+NFJ.US,D,20190204,000000,8.98537,9.04568,8.98349,9.03062,189954.49065499,0
+NFJ.US,D,20190205,000000,9.04568,9.06925,9.01553,9.03814,217585.19944901,0
+NFJ.US,D,20190206,000000,9.03814,9.06925,9.00894,9.00894,238982.60370905,0
+NFJ.US,D,20190207,000000,8.99292,9.03062,8.9474,9.00045,263826.68368009,0
+NFJ.US,D,20190208,000000,8.9703,9.00894,8.93996,8.99292,207666.45626222,0
+NFJ.US,D,20190211,000000,9.02213,9.03062,8.97219,9.03062,193070.08175336,0
+NFJ.US,D,20190212,000000,9.0749,9.12862,9.0749,9.12013,216774.46661552,0
+NFJ.US,D,20190213,000000,9.15217,9.1729,9.0994,9.12013,230781.8925346,0
+NFJ.US,D,20190214,000000,9.08244,9.15217,9.0749,9.10599,234528.87896796,0
+NFJ.US,D,20190215,000000,9.14463,9.18232,9.11919,9.18232,275421.01213402,0
+NFJ.US,D,20190219,000000,9.16631,9.25018,9.16631,9.2351,230447.62441608,0
+NFJ.US,D,20190220,000000,9.24264,9.25772,9.19081,9.24264,318391.9746467,0
+NFJ.US,D,20190221,000000,9.21908,9.21908,9.15877,9.21908,275181.18802359,0
+NFJ.US,D,20190222,000000,9.25772,9.26337,9.2106,9.22757,174357.43412782,0
+NFJ.US,D,20190225,000000,9.2794,9.28692,9.22757,9.25772,335553.19373484,0
+NFJ.US,D,20190226,000000,9.25772,9.2794,9.2106,9.24264,352397.12340254,0
+NFJ.US,D,20190227,000000,9.19835,9.24264,9.18232,9.24264,380513.84742922,0
+NFJ.US,D,20190228,000000,9.24264,9.25018,9.18232,9.19835,324208.23990901,0
+NFJ.US,D,20190301,000000,9.24264,9.2728,9.19081,9.2106,267636.27906262,0
+NFJ.US,D,20190304,000000,9.2351,9.25395,9.12862,9.19835,345696.90467124,0
+NFJ.US,D,20190305,000000,9.19081,9.20306,9.15877,9.18232,268761.11781067,0
+NFJ.US,D,20190306,000000,9.16631,9.18327,9.11448,9.13616,446261.73342124,0
+NFJ.US,D,20190307,000000,9.12862,9.13616,9.06925,9.10599,326691.37450376,0
+NFJ.US,D,20190308,000000,9.06831,9.07396,9.02873,9.06171,299008.66844685,0
+NFJ.US,D,20190311,000000,9.0994,9.1748,9.0994,9.16726,349832.27882326,0
+NFJ.US,D,20190312,000000,9.18421,9.22567,9.16347,9.18421,345836.97893043,0
+NFJ.US,D,20190313,000000,9.19269,9.24452,9.14558,9.22191,306848.58228702,0
+NFJ.US,D,20190314,000000,9.22191,9.27562,9.19269,9.25301,257600.8073265,0
+NFJ.US,D,20190315,000000,9.23793,9.31426,9.23793,9.29165,302019.20385083,0
+NFJ.US,D,20190318,000000,9.29918,9.3284,9.29071,9.3284,141540.79423784,0
+NFJ.US,D,20190319,000000,9.36137,9.36703,9.29918,9.30766,188161.1156699,0
+NFJ.US,D,20190320,000000,9.3218,9.33688,9.24546,9.30766,314910.2803709,0
+NFJ.US,D,20190321,000000,9.30766,9.30766,9.25301,9.30766,385536.35855612,0
+NFJ.US,D,20190322,000000,9.30766,9.30766,9.18987,9.23793,422005.54087136,0
+NFJ.US,D,20190325,000000,9.23793,9.27468,9.09092,9.0994,730293.06782097,0
+NFJ.US,D,20190326,000000,9.15311,9.21343,9.15311,9.19835,323525.90847977,0
+NFJ.US,D,20190327,000000,9.18421,9.22191,9.15311,9.19835,381400.98440409,0
+NFJ.US,D,20190328,000000,9.22191,9.27562,9.19835,9.26055,797366.35343216,0
+NFJ.US,D,20190329,000000,9.31426,9.3218,9.19269,9.29165,634574.59620525,0
+NFJ.US,D,20190401,000000,9.33688,9.40001,9.3218,9.37552,346381.35843775,0
+NFJ.US,D,20190402,000000,9.36137,9.39153,9.34535,9.35478,253620.3637945,0
+NFJ.US,D,20190403,000000,9.37552,9.40001,9.35478,9.36137,272110.16600769,0
+NFJ.US,D,20190404,000000,9.34535,9.41416,9.34535,9.37552,280461.56312763,0
+NFJ.US,D,20190405,000000,9.37552,9.42923,9.37552,9.40567,172242.52504776,0
+NFJ.US,D,20190408,000000,9.40001,9.42923,9.36137,9.41416,149252.30667374,0
+NFJ.US,D,20190409,000000,9.39153,9.40001,9.38022,9.38399,163924.02415536,0
+NFJ.US,D,20190410,000000,9.40001,9.40567,9.34535,9.39153,175191.51267117,0
+NFJ.US,D,20190411,000000,9.40001,9.43771,9.39153,9.42923,199924.16993604,0
+NFJ.US,D,20190412,000000,9.46881,9.48576,9.41416,9.41416,365806.05021417,0
+NFJ.US,D,20190415,000000,9.42262,9.48576,9.42262,9.47635,294983.65583238,0
+NFJ.US,D,20190416,000000,9.48954,9.51498,9.45938,9.47635,150414.28632385,0
+NFJ.US,D,20190417,000000,9.50744,9.51404,9.46881,9.48954,275309.58942784,0
+NFJ.US,D,20190418,000000,9.49802,9.53007,9.48576,9.49802,266375.61072991,0
+NFJ.US,D,20190422,000000,9.48576,9.50744,9.43771,9.48576,174116.54884875,0
+NFJ.US,D,20190423,000000,9.49802,9.53759,9.45938,9.53007,277915.81958369,0
+NFJ.US,D,20190424,000000,9.55268,9.55268,9.48954,9.52252,241971.91574042,0
+NFJ.US,D,20190425,000000,9.48954,9.52252,9.46881,9.49802,143073.12173989,0
+NFJ.US,D,20190426,000000,9.53007,9.53007,9.48576,9.48954,152098.36094003,0
+NFJ.US,D,20190429,000000,9.49802,9.5687,9.49708,9.54513,176659.10888679,0
+NFJ.US,D,20190430,000000,9.53007,9.59132,9.49802,9.5687,236367.88420415,0
+NFJ.US,D,20190501,000000,9.59979,9.59979,9.54513,9.5687,243514.85492877,0
+NFJ.US,D,20190502,000000,9.53759,9.5687,9.51498,9.53007,198874.67416073,0
+NFJ.US,D,20190503,000000,9.5621,9.59979,9.5621,9.59132,277618.69236723,0
+NFJ.US,D,20190506,000000,9.48954,9.59979,9.47635,9.59979,190686.69700986,0
+NFJ.US,D,20190507,000000,9.52252,9.53007,9.39153,9.42923,164324.08472895,0
+NFJ.US,D,20190508,000000,9.41416,9.47635,9.41416,9.45938,155172.56646181,0
+NFJ.US,D,20190509,000000,9.40567,9.42923,9.30766,9.39153,328566.45947338,0
+NFJ.US,D,20190510,000000,9.38399,9.45185,9.31426,9.45185,173022.48399098,0
+NFJ.US,D,20190513,000000,9.36137,9.36137,9.21343,9.24546,200584.21682405,0
+NFJ.US,D,20190514,000000,9.26055,9.37552,9.26055,9.33688,179111.46959126,0
+NFJ.US,D,20190515,000000,9.31426,9.3708,9.28787,9.35478,187209.24740858,0
+NFJ.US,D,20190516,000000,9.36137,9.46881,9.36137,9.42923,314054.97845493,0
+NFJ.US,D,20190517,000000,9.36703,9.47635,9.34535,9.40001,213818.05081168,0
+NFJ.US,D,20190520,000000,9.36137,9.40001,9.33688,9.37552,175097.06866309,0
+NFJ.US,D,20190521,000000,9.40001,9.44619,9.40001,9.43771,208607.71283724,0
+NFJ.US,D,20190522,000000,9.39153,9.45185,9.39153,9.39153,354982.13018579,0
+NFJ.US,D,20190523,000000,9.34535,9.34535,9.27562,9.33688,172234.03569872,0
+NFJ.US,D,20190524,000000,9.38399,9.39153,9.3218,9.36703,153465.14613578,0
+NFJ.US,D,20190528,000000,9.36703,9.37552,9.26055,9.28222,283549.5638416,0
+NFJ.US,D,20190529,000000,9.24546,9.24546,9.16347,9.19269,164641.3741494,0
+NFJ.US,D,20190530,000000,9.20494,9.23793,9.1748,9.21343,294373.48386999,0
+NFJ.US,D,20190531,000000,9.12956,9.15877,9.09092,9.10599,212190.21813291,0
+NFJ.US,D,20190603,000000,9.0994,9.15877,9.05229,9.0994,176896.81065996,0
+NFJ.US,D,20190604,000000,9.15311,9.23793,9.11448,9.18421,348735.03045961,0
+NFJ.US,D,20190605,000000,9.21343,9.24264,9.15877,9.19269,309482.40282725,0
+NFJ.US,D,20190606,000000,9.19269,9.29165,9.1748,9.27562,327896.8620677,0
+NFJ.US,D,20190607,000000,9.27562,9.34535,9.26055,9.3284,282092.57931229,0
+NFJ.US,D,20190610,000000,9.36137,9.45185,9.36137,9.40001,295715.86218723,0
+NFJ.US,D,20190611,000000,9.44619,9.45938,9.34535,9.40001,206437.62298841,0
+NFJ.US,D,20190612,000000,9.41416,9.41416,9.35478,9.37552,248058.77900344,0
+NFJ.US,D,20190613,000000,9.36703,9.48954,9.36137,9.46881,546490.17171545,0
+NFJ.US,D,20190614,000000,9.44525,9.48576,9.4132,9.47635,210487.04248139,0
+NFJ.US,D,20190617,000000,9.47635,9.49896,9.45185,9.45938,178133.07211419,0
+NFJ.US,D,20190618,000000,9.53949,9.56398,9.49896,9.55456,285319.59311683,0
+NFJ.US,D,20190619,000000,9.56398,9.58565,9.50839,9.51592,184108.51267103,0
+NFJ.US,D,20190620,000000,9.61019,9.61019,9.50839,9.56398,232086.06878116,0
+NFJ.US,D,20190621,000000,9.57059,9.61019,9.53949,9.54607,161219.10531689,0
+NFJ.US,D,20190624,000000,9.57059,9.62528,9.53949,9.53949,209819.56741297,0
+NFJ.US,D,20190625,000000,9.56398,9.57059,9.46881,9.46881,180049.54266039,0
+NFJ.US,D,20190626,000000,9.51592,9.56398,9.45185,9.54607,213134.65821381,0
+NFJ.US,D,20190627,000000,9.57059,9.63374,9.53289,9.62528,249985.86123594,0
+NFJ.US,D,20190628,000000,9.64881,9.76754,9.64122,9.73546,402552.19754191,0
+NFJ.US,D,20190701,000000,9.81459,9.85329,9.75814,9.82223,379146.00106484,0
+NFJ.US,D,20190702,000000,9.78917,9.83732,9.77226,9.79774,294130.47625367,0
+NFJ.US,D,20190703,000000,9.82223,9.83536,9.77418,9.82223,64990.211590035,0
+NFJ.US,D,20190705,000000,9.80518,9.82968,9.72038,9.82968,166532.37664847,0
+NFJ.US,D,20190708,000000,9.77418,9.79397,9.70251,9.77418,180521.76270085,0
+NFJ.US,D,20190709,000000,9.75814,9.82968,9.75055,9.82968,221839.42448762,0
+NFJ.US,D,20190710,000000,9.88336,9.91736,9.75814,9.78917,335301.69676948,0
+NFJ.US,D,20190711,000000,9.83732,9.85329,9.75439,9.85329,262612.7067671,0
+NFJ.US,D,20190712,000000,9.85329,9.85329,9.78167,9.85329,180189.61691958,0
+NFJ.US,D,20190715,000000,9.86083,9.86083,9.77034,9.79774,210172.93656683,0
+NFJ.US,D,20190716,000000,9.82223,9.85329,9.77418,9.82223,185063.56443824,0
+NFJ.US,D,20190717,000000,9.82223,9.84378,9.77696,9.80518,144526.92276331,0
+NFJ.US,D,20190718,000000,9.78167,9.84378,9.76754,9.83732,173281.40913675,0
+NFJ.US,D,20190719,000000,9.86083,9.88336,9.78167,9.83732,212182.78995249,0
+NFJ.US,D,20190722,000000,9.83732,9.86083,9.78167,9.82968,122942.75282436,0
+NFJ.US,D,20190723,000000,9.86083,9.88336,9.77418,9.78917,381760.72056974,0
+NFJ.US,D,20190724,000000,9.77418,9.83732,9.77226,9.83732,249891.41722785,0
+NFJ.US,D,20190725,000000,9.80518,9.84378,9.75814,9.76754,309248.94572861,0
+NFJ.US,D,20190726,000000,9.81459,9.85329,9.79774,9.82223,160519.79518956,0
+NFJ.US,D,20190729,000000,9.82223,9.85329,9.80518,9.83732,105452.57146085,0
+NFJ.US,D,20190730,000000,9.82968,9.90795,9.81459,9.90795,259127.82898541,0
+NFJ.US,D,20190731,000000,9.90795,9.92392,9.80518,9.84378,182216.44900333,0
+NFJ.US,D,20190801,000000,9.86083,9.93156,9.75055,9.78167,293730.41568007,0
+NFJ.US,D,20190802,000000,9.75814,9.77418,9.66389,9.72797,199617.4922019,0
+NFJ.US,D,20190805,000000,9.61577,9.61673,9.40473,9.45938,352328.14744158,0
+NFJ.US,D,20190806,000000,9.50839,9.54607,9.46881,9.53101,163162.10507885,0
+NFJ.US,D,20190807,000000,9.45185,9.51592,9.38965,9.51592,221182.56110551,0
+NFJ.US,D,20190808,000000,9.53101,9.66389,9.53101,9.66389,198291.0314141,0
+NFJ.US,D,20190809,000000,9.64122,9.64122,9.57059,9.5932,215986.01832326,0
+NFJ.US,D,20190812,000000,9.55456,9.61577,9.50839,9.55456,296012.9894037,0
+NFJ.US,D,20190813,000000,9.50839,9.63556,9.50839,9.54607,271201.80566021,0
+NFJ.US,D,20190814,000000,9.45185,9.49049,9.3821,9.3821,201833.21230182,0
+NFJ.US,D,20190815,000000,9.38965,9.42546,9.35949,9.37363,165362.96881795,0
+NFJ.US,D,20190816,000000,9.4132,9.51592,9.4132,9.49049,139474.69891477,0
+NFJ.US,D,20190819,000000,9.55456,9.61577,9.52346,9.56398,210287.5427789,0
+NFJ.US,D,20190820,000000,9.54607,9.57718,9.50839,9.53101,216804.17933717,0
+NFJ.US,D,20190821,000000,9.60262,9.61577,9.49896,9.52346,359151.46173398,0
+NFJ.US,D,20190822,000000,9.55456,9.5932,9.50839,9.53949,189866.41365869,0
+NFJ.US,D,20190823,000000,9.51592,9.56398,9.36609,9.3821,214057.87492212,0
+NFJ.US,D,20190826,000000,9.42923,9.50179,9.40189,9.49049,188169.60501894,0
+NFJ.US,D,20190827,000000,9.51592,9.56398,9.33405,9.39813,269034.89931727,0
+NFJ.US,D,20190828,000000,9.35949,9.44525,9.35949,9.44525,274401.22908036,0
+NFJ.US,D,20190829,000000,9.51592,9.53101,9.44525,9.50839,330658.02284358,0
+NFJ.US,D,20190830,000000,9.53101,9.54607,9.44525,9.50839,212102.1411366,0
+NFJ.US,D,20190903,000000,9.45185,9.47635,9.42923,9.45185,153255.03474699,0
+NFJ.US,D,20190904,000000,9.51592,9.53949,9.48576,9.49896,195050.22241738,0
+NFJ.US,D,20190905,000000,9.56398,9.63374,9.56398,9.5932,324892.69367551,0
+NFJ.US,D,20190906,000000,9.58565,9.62528,9.53101,9.5932,600719.07222628,0
+NFJ.US,D,20190909,000000,9.61577,9.63374,9.60262,9.61577,357856.83600509,0
+NFJ.US,D,20190910,000000,9.60262,9.64881,9.56398,9.64122,322773.53992094,0
+NFJ.US,D,20190911,000000,9.64881,9.76284,9.64881,9.72797,322719.42032079,0
+NFJ.US,D,20190912,000000,9.77418,9.8769,9.75055,9.85329,380385.44602496,0
+NFJ.US,D,20190913,000000,9.8769,9.91736,9.84378,9.89375,187147.69962803,0
+NFJ.US,D,20190916,000000,9.89943,9.90795,9.8287,9.83732,250993.97143466,0
+NFJ.US,D,20190917,000000,9.83732,9.85613,9.8287,9.84378,191066.59537948,0
+NFJ.US,D,20190918,000000,9.83732,9.89943,9.82125,9.86926,372650.58787918,0
+NFJ.US,D,20190919,000000,9.85329,9.94842,9.85329,9.90884,268309.05997419,0
+NFJ.US,D,20190920,000000,9.95694,9.95694,9.89375,9.94097,303257.58764231,0
+NFJ.US,D,20190923,000000,9.89943,9.94097,9.89943,9.90884,304572.37557517,0
+NFJ.US,D,20190924,000000,9.95694,9.97203,9.82125,9.86083,315647.79256892,0
+NFJ.US,D,20190925,000000,9.86083,9.89943,9.79675,9.83732,316639.98523818,0
+NFJ.US,D,20190926,000000,9.83732,9.83732,9.74113,9.79675,279991.46542443,0
+NFJ.US,D,20190927,000000,9.86926,9.90884,9.75717,9.78071,541873.0270053,0
+NFJ.US,D,20190930,000000,9.78071,9.85515,9.77322,9.77322,551495.70414426,0
+NFJ.US,D,20191001,000000,9.81371,9.8287,9.68935,9.6931,452632.98987716,0
+NFJ.US,D,20191002,000000,9.64507,9.64507,9.51875,9.58095,330945.59954237,0
+NFJ.US,D,20191003,000000,9.55739,9.65256,9.5244,9.65256,208539.79804491,0
+NFJ.US,D,20191004,000000,9.6686,9.73268,9.65256,9.73268,197451.64702759,0
+NFJ.US,D,20191007,000000,9.70914,9.72509,9.67802,9.69973,245020.65321508,0
+NFJ.US,D,20191008,000000,9.66101,9.6686,9.54891,9.62057,258108.04593175,0
+NFJ.US,D,20191009,000000,9.66101,9.6931,9.61299,9.6686,396350.72806683,0
+NFJ.US,D,20191010,000000,9.66101,9.73268,9.63748,9.68551,285282.45221478,0
+NFJ.US,D,20191011,000000,9.74113,9.83732,9.72509,9.78071,185694.95977323,0
+NFJ.US,D,20191014,000000,9.76562,9.77975,9.70914,9.73268,198489.46994796,0
+NFJ.US,D,20191015,000000,9.74872,9.86926,9.74872,9.77322,244910.29167753,0
+NFJ.US,D,20191016,000000,9.77322,9.8287,9.74872,9.76562,143423.30738787,0
+NFJ.US,D,20191017,000000,9.80518,9.82125,9.76562,9.82125,126678.06640278,0
+NFJ.US,D,20191018,000000,9.78829,9.8287,9.77322,9.78071,164386.69367814,0
+NFJ.US,D,20191021,000000,9.81371,9.85329,9.79675,9.84378,177885.81982334,0
+NFJ.US,D,20191022,000000,9.85329,9.89943,9.80518,9.84378,214987.45864221,0
+NFJ.US,D,20191023,000000,9.8287,9.89375,9.79675,9.83732,269345.82172593,0
+NFJ.US,D,20191024,000000,9.85329,9.88434,9.79675,9.82125,271189.07163665,0
+NFJ.US,D,20191025,000000,9.81371,9.89375,9.81371,9.8769,187772.72795123,0
+NFJ.US,D,20191028,000000,9.89943,9.92588,9.84378,9.89375,145906.44198261,0
+NFJ.US,D,20191029,000000,9.8769,9.96174,9.85329,9.95694,201790.76555662,0
+NFJ.US,D,20191030,000000,9.97203,9.98897,9.86083,9.94842,274124.26406787,0
+NFJ.US,D,20191031,000000,9.94842,9.96448,9.8769,9.91736,141428.31036303,0
+NFJ.US,D,20191101,000000,9.96448,10.0361,9.92588,10.0276,221251.53706648,0
+NFJ.US,D,20191104,000000,10.054,10.0681,10.0144,10.054,197148.15279934,0
+NFJ.US,D,20191105,000000,10.0681,10.0681,9.98897,10.006,203695.56324789,0
+NFJ.US,D,20191106,000000,10.0191,10.0842,9.9974,10.0842,255235.46244971,0
+NFJ.US,D,20191107,000000,10.0681,10.102,10.0144,10.0681,268239.0228446,0
+NFJ.US,D,20191108,000000,10.0144,10.1407,10.0088,10.1322,209022.62977166,0
+NFJ.US,D,20191111,000000,10.0842,10.1737,10.0842,10.1642,146423.23110554,0
+NFJ.US,D,20191112,000000,10.1897,10.1963,10.1322,10.1493,152686.24836118,0
+NFJ.US,D,20191113,000000,10.1407,10.1493,10.0681,10.0757,221656.90348323,0
+NFJ.US,D,20191114,000000,10.0757,10.102,10.0191,10.102,341138.12423576,0
+NFJ.US,D,20191115,000000,10.102,10.1493,10.0804,10.1247,255496.50993275,0
+NFJ.US,D,20191118,000000,10.1247,10.1567,10.0842,10.1567,175340.07627941,0
+NFJ.US,D,20191119,000000,10.1407,10.1642,10.1059,10.1322,182160.20706593,0
+NFJ.US,D,20191120,000000,10.1247,10.2453,10.1247,10.2378,200247.82636825,0
+NFJ.US,D,20191121,000000,10.2378,10.2378,10.1737,10.2283,214188.39866364,0
+NFJ.US,D,20191122,000000,10.2283,10.2453,10.2123,10.2378,194897.41413462,0
+NFJ.US,D,20191125,000000,10.2519,10.2679,10.1822,10.1963,244987.75698755,0
+NFJ.US,D,20191126,000000,10.1822,10.2331,10.1595,10.1822,304658.33023422,0
+NFJ.US,D,20191127,000000,10.1963,10.2283,10.1737,10.2283,191967.52754654,0
+NFJ.US,D,20191129,000000,10.2038,10.2378,10.1737,10.2283,103230.48434914,0
+NFJ.US,D,20191202,000000,10.2679,10.2848,10.1737,10.1822,723082.42697853,0
+NFJ.US,D,20191203,000000,10.1322,10.3093,10.0926,10.2679,539606.37081111,0
+NFJ.US,D,20191204,000000,10.316,10.3415,10.2934,10.3329,307659.31512052,0
+NFJ.US,D,20191205,000000,10.348,10.4131,10.3093,10.4131,408713.34260905,0
+NFJ.US,D,20191206,000000,10.4376,10.5082,10.4291,10.4762,415442.21289336,0
+NFJ.US,D,20191209,000000,10.4696,10.4894,10.4131,10.4517,277809.70272067,0
+NFJ.US,D,20191210,000000,10.4291,10.4856,10.3886,10.4611,323341.26513811,0
+NFJ.US,D,20191211,000000,10.4696,10.4772,10.2774,10.316,574411.64071416,0
+NFJ.US,D,20191212,000000,10.3244,10.4441,10.316,10.396,317041.10698042,0
+NFJ.US,D,20191213,000000,10.381,10.4762,10.381,10.4696,295060.05997375,0
+NFJ.US,D,20191216,000000,10.5252,10.5488,10.4856,10.5252,295741.33023436,0
+NFJ.US,D,20191217,000000,10.5488,10.5968,10.5412,10.5808,209546.847075,0
+NFJ.US,D,20191218,000000,10.5968,10.6043,10.5647,10.5808,250273.43793474,0
+NFJ.US,D,20191219,000000,10.5968,10.6769,10.5563,10.6043,328248.10888431,0
+NFJ.US,D,20191220,000000,10.6412,10.6741,10.5676,10.5939,312645.74651399,0
+NFJ.US,D,20191223,000000,10.6006,10.6496,10.5441,10.6072,251516.06640074,0
+NFJ.US,D,20191224,000000,10.6006,10.658,10.5939,10.5939,126943.35856034,0
+NFJ.US,D,20191226,000000,10.6261,10.6439,10.5035,10.5761,168396.84993179,0
+NFJ.US,D,20191227,000000,10.5845,10.6166,10.56,10.5761,169374.18624023,0
+NFJ.US,D,20191230,000000,10.5939,10.5939,10.478,10.5271,268355.75139392,0
+NFJ.US,D,20191231,000000,10.4866,10.5761,10.4866,10.5761,239258.50755291,0
+NFJ.US,D,20200102,000000,10.6166,10.6326,10.5365,10.6006,301404.78721391,0
+NFJ.US,D,20200103,000000,10.5939,10.6976,10.5478,10.6166,424610.70985858,0
+NFJ.US,D,20200106,000000,10.5676,10.6072,10.5111,10.5939,377932.02415186,0
+NFJ.US,D,20200107,000000,10.6072,10.6251,10.5365,10.5441,318040.72783009,0
+NFJ.US,D,20200108,000000,10.5845,10.6326,10.56,10.56,352020.40853881,0
+NFJ.US,D,20200109,000000,10.6261,10.7476,10.6072,10.7146,274497.79542572,0
+NFJ.US,D,20200110,000000,10.7391,10.7504,10.6845,10.6976,310681.52337942,0
+NFJ.US,D,20200113,000000,10.7146,10.7561,10.6496,10.6496,323640.51469184,0
+NFJ.US,D,20200114,000000,10.6496,10.691,10.6496,10.658,236637.42103623,0
+NFJ.US,D,20200115,000000,10.6647,10.7617,10.658,10.7146,316134.86897019,0
+NFJ.US,D,20200116,000000,10.691,10.7711,10.691,10.7711,287344.30286332,0
+NFJ.US,D,20200117,000000,10.7797,10.8042,10.7146,10.7711,224483.85671417,0
+NFJ.US,D,20200121,000000,10.7711,10.7957,10.7052,10.7957,194302.09853305,0
+NFJ.US,D,20200122,000000,10.8201,10.8438,10.8126,10.8287,196797.96715137,0
+NFJ.US,D,20200123,000000,10.8201,10.8287,10.7797,10.8287,248522.50969485,0
+NFJ.US,D,20200124,000000,10.8532,10.8937,10.7881,10.8126,302385.30702825,0
+NFJ.US,D,20200127,000000,10.7146,10.7146,10.658,10.6825,230123.96798386,0
+NFJ.US,D,20200128,000000,10.7146,10.7476,10.6976,10.7391,242648.94132651,0
+NFJ.US,D,20200129,000000,10.7711,10.7957,10.7476,10.7476,197436.79066677,0
+NFJ.US,D,20200130,000000,10.7146,10.7711,10.6976,10.7561,190637.88325286,0
+NFJ.US,D,20200131,000000,10.7391,10.7759,10.6412,10.6496,352890.5668156,0
+NFJ.US,D,20200203,000000,10.691,10.7391,10.66,10.7306,158733.84838488,0
+NFJ.US,D,20200204,000000,10.7797,10.8201,10.7221,10.7391,210585.73116399,0
+NFJ.US,D,20200205,000000,10.7711,10.8692,10.7711,10.8532,229276.09424831,0
+NFJ.US,D,20200206,000000,10.8937,10.8937,10.8201,10.8606,135560.04783784,0
+NFJ.US,D,20200207,000000,10.8438,10.9012,10.8287,10.9012,168089.11102902,0
+NFJ.US,D,20200210,000000,10.8692,11.0085,10.8606,10.9737,305440.41151469,0
+NFJ.US,D,20200211,000000,11.0219,11.0491,10.9917,11.0011,202635.45578628,0
+NFJ.US,D,20200212,000000,11.0652,11.0709,11.0011,11.0085,219171.64655122,0
+NFJ.US,D,20200213,000000,11.0085,11.0491,10.9917,11.0142,187495.76293874,0
+NFJ.US,D,20200214,000000,11.0567,11.0793,11.0142,11.0726,120419.29382166,0
+NFJ.US,D,20200218,000000,11.0491,11.0652,10.9917,11.0011,180839.05212128,0
+NFJ.US,D,20200219,000000,11.0491,11.0793,10.9737,10.9737,213820.17314895,0
+NFJ.US,D,20200220,000000,10.9502,11.0142,10.92,11.0142,170787.6628557,0
+NFJ.US,D,20200221,000000,10.9737,11.0142,10.9437,10.9823,145388.59169106,0
+NFJ.US,D,20200224,000000,10.7711,10.8126,10.4715,10.6496,429587.59073438,0
+NFJ.US,D,20200225,000000,10.6647,10.6948,10.2104,10.2585,367508.16469707,0
+NFJ.US,D,20200226,000000,10.2509,10.4055,10.153,10.218,474015.53777637,0
+NFJ.US,D,20200227,000000,10.0483,10.0483,9.69406,9.7223,518420.1391085,0
+NFJ.US,D,20200228,000000,9.53477,9.66486,9.19741,9.5508,577110.19254084,0
+NFJ.US,D,20200302,000000,9.56022,9.92686,9.45373,9.92686,614195.91383025,0
+NFJ.US,D,20200303,000000,9.94753,9.99093,9.60168,9.73835,446193.8186289,0
+NFJ.US,D,20200304,000000,9.82791,10.0483,9.82791,10.0389,281266.99011798,0
+NFJ.US,D,20200305,000000,9.82791,9.88816,9.66486,9.77226,198647.58407387,0
+NFJ.US,D,20200306,000000,9.47069,9.69022,9.47069,9.68176,273688.12376085,0
+NFJ.US,D,20200309,000000,9.15311,9.15971,8.72981,8.87701,593614.54824686,0
+NFJ.US,D,20200310,000000,9.07773,9.20023,8.79371,9.1861,616828.67320185,0
+NFJ.US,D,20200311,000000,9.02119,9.10411,8.48517,8.49394,415798.76555311,0
+NFJ.US,D,20200312,000000,7.9812,7.98949,7.14298,7.15127,1113401.4725511,0
+NFJ.US,D,20200313,000000,7.481,7.94021,7.41833,7.92353,1109295.8111207,0
+NFJ.US,D,20200316,000000,6.88816,7.58118,6.87987,7.13864,975077.08043151,0
+NFJ.US,D,20200317,000000,7.12187,7.62282,6.98626,7.38073,1191190.4389904,0
+NFJ.US,D,20200318,000000,6.97166,7.1803,6.40389,6.61261,1159325.6673617,0
+NFJ.US,D,20200319,000000,6.3121,7.36415,6.3121,6.92162,771669.09388241,0
+NFJ.US,D,20200320,000000,6.88816,7.27236,6.85885,6.89655,909203.97654112,0
+NFJ.US,D,20200323,000000,6.54589,6.83802,6.28713,6.53751,880798.61464702,0
+NFJ.US,D,20200324,000000,6.72117,7.36415,6.72117,7.15532,748793.48172046,0
+NFJ.US,D,20200325,000000,7.19717,8.09052,7.19717,7.88179,838595.93822263,0
+NFJ.US,D,20200326,000000,7.84842,8.29849,7.84003,8.26551,576636.91133176,0
+NFJ.US,D,20200327,000000,8.17373,8.26551,7.93192,8.1072,782529.09364423,0
+NFJ.US,D,20200330,000000,8.11558,8.32459,7.89837,8.20784,486673.1571978,0
+NFJ.US,D,20200331,000000,8.17373,8.4242,8.02361,8.02361,757588.44732785,0
+NFJ.US,D,20200401,000000,7.73138,7.84842,7.58118,7.65637,400421.3709324,0
+NFJ.US,D,20200402,000000,7.65637,7.89017,7.58965,7.84003,511698.6970046,0
+NFJ.US,D,20200403,000000,7.73138,7.86312,7.56139,7.57287,536758.19420757,0
+NFJ.US,D,20200406,000000,7.89017,8.34891,7.81497,8.28294,468892.2156296,0
+NFJ.US,D,20200407,000000,8.46661,8.62511,8.32459,8.32459,326406.98131086,0
+NFJ.US,D,20200408,000000,8.34109,8.6824,8.32459,8.62511,316816.13923081,0
+NFJ.US,D,20200409,000000,8.79096,8.9344,8.65922,8.71709,368912.09079487,0
+NFJ.US,D,20200413,000000,8.76722,8.76722,8.36634,8.65018,883312.52313204,0
+NFJ.US,D,20200414,000000,8.79096,8.92609,8.73263,8.8854,503363.21741412,0
+NFJ.US,D,20200415,000000,8.72529,8.76722,8.51684,8.6664,267154.50850449,0
+NFJ.US,D,20200416,000000,8.75809,8.75809,8.50816,8.59995,264570.56288987,0
+NFJ.US,D,20200417,000000,8.79096,8.86777,8.70068,8.82612,396210.65380764,0
+NFJ.US,D,20200420,000000,8.65018,8.82612,8.64123,8.69146,363603.06413781,0
+NFJ.US,D,20200421,000000,8.39056,8.50016,8.34109,8.45775,409582.43971721,0
+NFJ.US,D,20200422,000000,8.54963,8.67515,8.53276,8.61701,222086.67677847,0
+NFJ.US,D,20200423,000000,8.6664,8.70786,8.52485,8.52485,502169.4027051,0
+NFJ.US,D,20200424,000000,8.62511,8.65018,8.56763,8.63237,227648.26156952,0
+NFJ.US,D,20200427,000000,8.65018,8.79096,8.65018,8.78362,192188.25062164,0
+NFJ.US,D,20200428,000000,8.86777,8.94279,8.73263,8.75809,309245.76222271,0
+NFJ.US,D,20200429,000000,8.87616,8.99198,8.79096,8.95805,257478.77293402,0
+NFJ.US,D,20200430,000000,8.92609,8.92609,8.77627,8.83441,319452.0821083,0
+NFJ.US,D,20200501,000000,8.62511,8.71709,8.58196,8.67515,323256.37164769,0
+NFJ.US,D,20200504,000000,8.53276,8.73263,8.48254,8.70068,270971.53206744,0
+NFJ.US,D,20200505,000000,8.76722,8.89925,8.76722,8.82612,264609.8261292,0
+NFJ.US,D,20200506,000000,8.89925,8.89925,8.78362,8.79925,255274.72568903,0
+NFJ.US,D,20200507,000000,8.8854,8.94279,8.84929,8.89925,189881.27001951,0
+NFJ.US,D,20200508,000000,8.98443,9.02495,8.92609,8.97595,135247.00309192,0
+NFJ.US,D,20200511,000000,8.8919,9.02495,8.8854,8.98443,262286.92799761,0
+NFJ.US,D,20200512,000000,8.98443,9.04286,8.81783,8.81783,308015.86778027,0
+NFJ.US,D,20200513,000000,8.76722,8.84929,8.57478,8.60891,258277.83291259,0
+NFJ.US,D,20200514,000000,8.47452,8.69146,8.43297,8.64123,436953.16219683,0
+NFJ.US,D,20200515,000000,8.61701,8.70786,8.56763,8.6824,230863.60251913,0
+NFJ.US,D,20200518,000000,8.8919,8.96654,8.8919,8.92609,230987.75924887,0
+NFJ.US,D,20200519,000000,8.89925,8.92609,8.86777,8.8854,176155.05378743,0
+NFJ.US,D,20200520,000000,8.96654,9.03344,8.96654,9.03344,170678.36248679,0
+NFJ.US,D,20200521,000000,9.00045,9.01647,8.90848,8.94279,164719.90062804,0
+NFJ.US,D,20200522,000000,8.97595,8.98443,8.90848,8.96654,238051.95882034,0
+NFJ.US,D,20200526,000000,9.14274,9.15783,9.09281,9.10128,287127.82446276,0
+NFJ.US,D,20200527,000000,9.18516,9.2172,9.05041,9.19364,211746.64964547,0
+NFJ.US,D,20200528,000000,9.20778,9.2775,9.18516,9.22567,287204.22860413,0
+NFJ.US,D,20200529,000000,9.17574,9.29353,9.15783,9.24358,185527.29512966,0
+NFJ.US,D,20200601,000000,9.25207,9.38399,9.20023,9.36798,223755.89503382,0
+NFJ.US,D,20200602,000000,9.39247,9.42734,9.33405,9.40944,266518.86849499,0
+NFJ.US,D,20200603,000000,9.46881,9.6347,9.43394,9.6271,271590.19337887,0
+NFJ.US,D,20200604,000000,9.54325,9.56116,9.47635,9.54325,280844.64500314,0
+NFJ.US,D,20200605,000000,9.78541,9.78541,9.65256,9.67706,175085.39580815,0
+NFJ.US,D,20200608,000000,9.78541,9.85241,9.73076,9.843,314526.13732676,0
+NFJ.US,D,20200609,000000,9.81087,9.81087,9.73739,9.78541,275311.7117651,0
+NFJ.US,D,20200610,000000,9.81087,9.81929,9.70059,9.73546,249715.26323524,0
+NFJ.US,D,20200611,000000,9.56775,9.56775,9.24358,9.2596,407532.2619236,0
+NFJ.US,D,20200612,000000,9.48576,9.59132,9.28977,9.4264,428508.38223742,0
+NFJ.US,D,20200615,000000,9.29823,9.55362,9.20306,9.44242,414729.10757384,0
+NFJ.US,D,20200616,000000,9.70626,9.73268,9.54043,9.57812,251009.88896412,0
+NFJ.US,D,20200617,000000,9.65535,9.66389,9.53665,9.55362,249542.2927485,0
+NFJ.US,D,20200618,000000,9.51122,9.63844,9.51122,9.52722,255189.83219861,0
+NFJ.US,D,20200619,000000,9.65535,9.66389,9.47635,9.51122,201448.00808905,0
+NFJ.US,D,20200622,000000,9.52722,9.57812,9.4509,9.52722,231511.9765522,0
+NFJ.US,D,20200623,000000,9.63844,9.63844,9.56304,9.56304,174584.52421469,0
+NFJ.US,D,20200624,000000,9.54513,9.54513,9.31426,9.41792,262789.92192835,0
+NFJ.US,D,20200625,000000,9.43394,9.47635,9.3463,9.47635,261305.34701464,0
+NFJ.US,D,20200626,000000,9.5197,9.55362,9.28977,9.33123,609831.32725409,0
+NFJ.US,D,20200629,000000,9.36703,9.41792,9.27186,9.39059,282668.79387852,0
+NFJ.US,D,20200630,000000,9.4085,9.54513,9.39059,9.52722,350927.40484966,0
+NFJ.US,D,20200701,000000,9.56304,9.61299,9.53665,9.57059,261760.58835702,0
+NFJ.US,D,20200702,000000,9.67235,9.68176,9.57812,9.6045,254753.69189159,0
+NFJ.US,D,20200706,000000,9.71568,9.75814,9.64593,9.69781,130853.76496275,0
+NFJ.US,D,20200707,000000,9.69022,9.77975,9.66389,9.71568,311612.16826814,0
+NFJ.US,D,20200708,000000,9.74113,9.81851,9.69022,9.81851,356275.69474605,0
+NFJ.US,D,20200709,000000,9.85143,9.85143,9.72326,9.82595,354054.66880296,0
+NFJ.US,D,20200710,000000,9.82595,9.9202,9.78071,9.9202,222080.30976669,0
+NFJ.US,D,20200713,000000,9.97114,10.053,9.80891,9.82595,362193.83219686,0
+NFJ.US,D,20200714,000000,9.76658,9.9202,9.76658,9.9202,226565.86956669,0
+NFJ.US,D,20200715,000000,10.0305,10.0568,9.92863,10.021,388435.47125391,0
+NFJ.US,D,20200716,000000,10.006,10.0389,9.91079,10.0305,274411.84076666,0
+NFJ.US,D,20200717,000000,10.0389,10.0389,9.96252,9.97957,135996.18814487,0
+NFJ.US,D,20200720,000000,9.9974,10.1067,9.97957,10.0814,493979.30321695,0
+NFJ.US,D,20200721,000000,10.1577,10.185,10.0654,10.0993,224350.14946676,0
+NFJ.US,D,20200722,000000,10.0389,10.1501,10.0389,10.1501,449274.39116247,0
+NFJ.US,D,20200723,000000,10.1501,10.2001,10.0144,10.0993,559096.85504263,0
+NFJ.US,D,20200724,000000,10.0814,10.1322,10.0144,10.1322,279699.64405112,0
+NFJ.US,D,20200727,000000,10.1322,10.185,10.1161,10.1755,451589.86111364,0
+NFJ.US,D,20200728,000000,10.1755,10.1973,10.1501,10.1755,368585.25085676,0
+NFJ.US,D,20200729,000000,10.185,10.3038,10.185,10.2783,553153.24954468,0
+NFJ.US,D,20200730,000000,10.2265,10.2265,10.1322,10.218,188931.52409544,0
+NFJ.US,D,20200731,000000,10.2359,10.2519,10.1671,10.2434,253416.61941749,0
+NFJ.US,D,20200803,000000,10.2783,10.3876,10.2604,10.3801,190282.39176173,0
+NFJ.US,D,20200804,000000,10.3452,10.4394,10.3452,10.4309,100125.50493707,0
+NFJ.US,D,20200805,000000,10.448,10.5158,10.4309,10.4394,99296.732236862,0
+NFJ.US,D,20200806,000000,10.4234,10.4658,10.3762,10.4564,175946.00356728,0
+NFJ.US,D,20200807,000000,10.4055,10.4743,10.4055,10.4309,190085.0143965,0
+NFJ.US,D,20200810,000000,10.4564,10.4997,10.4149,10.4913,186925.91538431,0
+NFJ.US,D,20200811,000000,10.5073,10.5431,10.448,10.4743,237435.41984617,0
+NFJ.US,D,20200812,000000,10.5158,10.6025,10.4997,10.4997,221996.4774449,0
+NFJ.US,D,20200813,000000,10.4997,10.5761,10.4997,10.5073,153287.93097452,0
+NFJ.US,D,20200814,000000,10.5337,10.5337,10.4828,10.4997,182259.95691717,0
+NFJ.US,D,20200817,000000,10.4997,10.5591,10.4913,10.5337,165226.07806465,0
+NFJ.US,D,20200818,000000,10.5252,10.5676,10.5158,10.5506,129587.79078689,0
+NFJ.US,D,20200819,000000,10.5506,10.609,10.5431,10.5591,393337.00915696,0
+NFJ.US,D,20200820,000000,10.5252,10.5845,10.4913,10.5676,228108.80875505,0
+NFJ.US,D,20200821,000000,10.6184,10.6279,10.5252,10.5591,153972.38474102,0
+NFJ.US,D,20200824,000000,10.6279,10.6279,10.5676,10.5939,126750.22586964,0
+NFJ.US,D,20200825,000000,10.5939,10.6279,10.5158,10.5431,199614.30869601,0
+NFJ.US,D,20200826,000000,10.5431,10.5676,10.5158,10.5431,176272.84350539,0
+NFJ.US,D,20200827,000000,10.5591,10.6184,10.5073,10.5591,254283.59418839,0
+NFJ.US,D,20200828,000000,10.5761,10.6279,10.5591,10.609,112733.24943288,0
+NFJ.US,D,20200831,000000,10.609,10.6872,10.6025,10.6872,235507.27644503,0
+NFJ.US,D,20200901,000000,10.6524,10.7552,10.6184,10.7203,251900.20944489,0
+NFJ.US,D,20200902,000000,10.7891,10.8314,10.7419,10.7626,257719.65821308,0
+NFJ.US,D,20200903,000000,10.7033,10.7806,10.5337,10.5591,397109.46363744,0
+NFJ.US,D,20200904,000000,10.5506,10.609,10.1322,10.3715,327682.5060044,0
+NFJ.US,D,20200908,000000,10.1577,10.2434,10.0483,10.1671,274174.13899349,0
+NFJ.US,D,20200909,000000,10.2689,10.397,10.2632,10.2783,220379.25645242,0
+NFJ.US,D,20200910,000000,10.3197,10.3688,10.1755,10.1755,245239.25395291,0
+NFJ.US,D,20200911,000000,10.2057,10.284,10.1359,10.2236,167285.80637593,0
+NFJ.US,D,20200914,000000,10.2754,10.4055,10.2236,10.3537,235341.73413872,0
+NFJ.US,D,20200915,000000,10.4055,10.4234,10.3801,10.3801,151182.57241214,0
+NFJ.US,D,20200916,000000,10.4055,10.4922,10.3876,10.4404,250596.03319833,0
+NFJ.US,D,20200917,000000,10.3358,10.4234,10.2707,10.3631,285469.2178937,0
+NFJ.US,D,20200918,000000,10.3537,10.397,10.1897,10.2754,161045.07366153,0
+NFJ.US,D,20200921,000000,10.102,10.1295,9.99838,10.12,181772.88051589,0
+NFJ.US,D,20200922,000000,10.1803,10.2415,10.0842,10.2415,258040.13113942,0
+NFJ.US,D,20200923,000000,10.2754,10.284,9.99838,9.99838,229441.63655462,0
+NFJ.US,D,20200924,000000,9.98897,10.0323,9.89375,9.92863,506552.02914797,0
+NFJ.US,D,20200925,000000,9.96252,10.12,9.90139,10.1106,451943.23026751,0
+NFJ.US,D,20200928,000000,10.2057,10.3019,10.1963,10.2236,315678.56645919,0
+NFJ.US,D,20200929,000000,10.2236,10.2321,10.1295,10.1803,245388.87872977,0
+NFJ.US,D,20200930,000000,10.154,10.3273,10.154,10.25,598119.20908221,0
+NFJ.US,D,20201001,000000,10.25,10.3452,10.2415,10.284,268200.82077391,0
+NFJ.US,D,20201002,000000,10.0069,10.2924,10.0069,10.25,435668.08698561,0
+NFJ.US,D,20201005,000000,10.2576,10.4055,10.2576,10.397,228780.52849798,0
+NFJ.US,D,20201006,000000,10.4234,10.5016,10.3188,10.3273,242321.04021977,0
+NFJ.US,D,20201007,000000,10.4404,10.5412,10.4206,10.5092,263029.74603878,0
+NFJ.US,D,20201008,000000,10.562,10.6231,10.5441,10.6137,172031.35249034,0
+NFJ.US,D,20201009,000000,10.6845,10.7184,10.6439,10.6929,330039.36153215,0
+NFJ.US,D,20201012,000000,10.7702,10.775,10.7184,10.7702,229289.88944049,0
+NFJ.US,D,20201013,000000,10.7617,10.7617,10.6751,10.7184,200658.49862816,0
+NFJ.US,D,20201014,000000,10.7542,10.7797,10.6231,10.6496,210414.88301453,0
+NFJ.US,D,20201015,000000,10.562,10.6467,10.5176,10.6231,201377.97095945,0
+NFJ.US,D,20201016,000000,10.6402,10.6845,10.6147,10.6231,255811.67701593,0
+NFJ.US,D,20201019,000000,10.6231,10.6845,10.4922,10.5271,271162.54242089,0
+NFJ.US,D,20201020,000000,10.5535,10.6317,10.5441,10.5968,243910.67082786,0
+NFJ.US,D,20201021,000000,10.562,10.6402,10.562,10.562,130686.10031918,0
+NFJ.US,D,20201022,000000,10.562,10.5808,10.5016,10.5704,264026.18338257,0
+NFJ.US,D,20201023,000000,10.6053,10.6231,10.5271,10.5441,108113.98238547,0
+NFJ.US,D,20201026,000000,10.4574,10.5186,10.3009,10.3631,236441.10483964,0
+NFJ.US,D,20201027,000000,10.3358,10.3989,10.3358,10.3358,205896.42698699,0
+NFJ.US,D,20201028,000000,10.2236,10.2236,10.0361,10.0681,316175.19337814,0
+NFJ.US,D,20201029,000000,10.0408,10.2368,10.0408,10.1803,189522.59502249,0
+NFJ.US,D,20201030,000000,10.0681,10.154,9.93715,10.0154,299970.08722584,0
+NFJ.US,D,20201102,000000,10.0229,10.1285,9.98897,10.0229,311857.29822172,0
+NFJ.US,D,20201103,000000,10.102,10.2754,10.0926,10.2321,221991.17160175,0
+NFJ.US,D,20201104,000000,10.3103,10.4847,10.266,10.3876,243907.48732197,0
+NFJ.US,D,20201105,000000,10.4847,10.6845,10.4847,10.6751,208451.7210486,0
+NFJ.US,D,20201106,000000,10.6317,10.7099,10.5968,10.658,162347.12757083,0
+NFJ.US,D,20201109,000000,10.9182,11.0303,10.7881,10.7881,715998.06520309,0
+NFJ.US,D,20201110,000000,10.7268,10.7354,10.5535,10.6496,387371.11911779,0
+NFJ.US,D,20201111,000000,10.6929,10.7881,10.6704,10.7797,479034.86539738,0
+NFJ.US,D,20201112,000000,10.7702,10.823,10.7268,10.7797,227772.41829926,0
+NFJ.US,D,20201113,000000,10.8399,10.9049,10.7965,10.8833,184653.95334698,0
+NFJ.US,D,20201116,000000,10.9699,11.0058,10.9002,10.9974,335312.30845577,0
+NFJ.US,D,20201117,000000,10.9784,11.0575,10.9266,11.0303,237701.77317236,0
+NFJ.US,D,20201118,000000,11.0058,11.1189,10.9699,10.988,290325.12554564,0
+NFJ.US,D,20201119,000000,10.9974,11.0671,10.9615,11.0671,213854.13054512,0
+NFJ.US,D,20201120,000000,11.0916,11.1095,11.0303,11.0303,207077.50767244,0
+NFJ.US,D,20201123,000000,11.0821,11.1339,11.0397,11.0736,124055.91871747,0
+NFJ.US,D,20201124,000000,11.1095,11.1669,11.0736,11.1095,197193.78305045,0
+NFJ.US,D,20201125,000000,11.0916,11.1433,11.0671,11.1433,251222.12269017,0
+NFJ.US,D,20201127,000000,11.2225,11.3704,11.2047,11.3177,479815.88550922,0
+NFJ.US,D,20201130,000000,11.3092,11.362,11.231,11.2913,357583.0544985,0
+NFJ.US,D,20201201,000000,11.3356,11.4308,11.3356,11.4232,275937.80125694,0
+NFJ.US,D,20201202,000000,11.3356,11.411,11.3177,11.379,342555.84552576,0
+NFJ.US,D,20201203,000000,11.3262,11.4044,11.3007,11.3432,309417.67154081,0
+NFJ.US,D,20201204,000000,11.3526,11.492,11.3526,11.4836,211190.59728323,0
+NFJ.US,D,20201207,000000,11.4657,11.5081,11.4402,11.4836,223140.41722829,0
+NFJ.US,D,20201208,000000,11.492,11.5175,11.4769,11.5175,207843.67142348,0
+NFJ.US,D,20201209,000000,11.5967,11.6485,11.4469,11.5081,313993.43067438,0
+NFJ.US,D,20201210,000000,11.4657,11.5175,11.4232,11.4836,229734.51909657,0
+NFJ.US,D,20201211,000000,11.4836,11.5081,11.4232,11.4563,152260.71974045,0
+NFJ.US,D,20201214,000000,11.5438,11.5967,11.379,11.4308,410963.02010514,0
+NFJ.US,D,20201215,000000,11.4996,11.5608,11.492,11.5269,199951.76032042,0
+NFJ.US,D,20201216,000000,11.5693,11.5928,11.5354,11.5693,216865.72711772,0
+NFJ.US,D,20201217,000000,11.6126,11.7258,11.6126,11.7258,188971.84850339,0
+NFJ.US,D,20201218,000000,11.7832,11.7832,11.704,11.7399,219927.19861594,0
+NFJ.US,D,20201221,000000,11.6777,11.704,11.5628,11.6946,226497.95477435,0
+NFJ.US,D,20201222,000000,11.7305,11.7305,11.6419,11.6597,185310.81672909,0
+NFJ.US,D,20201223,000000,11.704,11.7568,11.6899,11.7211,221343.8587373,0
+NFJ.US,D,20201224,000000,11.7654,11.7927,11.704,11.7927,163051.74354131,0
+NFJ.US,D,20201228,000000,11.9247,11.9247,11.8058,11.8539,435992.80458646,0
+NFJ.US,D,20201229,000000,11.8718,11.8898,11.7483,11.8011,262091.67296965,0
+NFJ.US,D,20201230,000000,11.8181,11.8455,11.7654,11.8106,280165.4970798,0
+NFJ.US,D,20201231,000000,11.8455,11.8898,11.7832,11.8898,471846.50909618,0
+NFJ.US,D,20210104,000000,11.9519,12,11.5891,11.6871,1007589.1649246,0
+NFJ.US,D,20210105,000000,11.6249,11.8181,11.6249,11.8011,671289.96964272,0
+NFJ.US,D,20210106,000000,11.7483,11.8266,11.6871,11.8106,815670.45113506,0
+NFJ.US,D,20210107,000000,11.8275,11.9594,11.8181,11.9341,247521.82767654,0
+NFJ.US,D,20210108,000000,12.0132,12.0395,11.9341,12.0395,230968.65821352,0
+NFJ.US,D,20210111,000000,12.0047,12.0585,11.9519,12.0047,187402.38009928,0
+NFJ.US,D,20210112,000000,12.0216,12.0395,11.9341,11.9962,181627.50041354,0
+NFJ.US,D,20210113,000000,12.0132,12.0348,11.9689,12.0047,233574.88836938,0
+NFJ.US,D,20210114,000000,12.049,12.0924,12.0132,12.0216,165535.93930468,0
+NFJ.US,D,20210115,000000,12.0216,12.0395,11.8718,11.9066,154025.44317254,0
+NFJ.US,D,20210119,000000,11.9962,12.0216,11.9247,11.9247,268912.86492479,0
+NFJ.US,D,20210120,000000,12.0132,12.0924,12.0047,12.0659,155865.50957736,0
+NFJ.US,D,20210121,000000,12.0924,12.1404,12.0659,12.1112,195459.83350864,0
+NFJ.US,D,20210122,000000,12.0659,12.1112,12.0132,12.083,210073.18671559,0
+NFJ.US,D,20210125,000000,12.0924,12.1018,11.9519,12.0585,170972.30619737,0
+NFJ.US,D,20210126,000000,12.0924,12.1357,12.0395,12.083,171588.84517154,0
+NFJ.US,D,20210127,000000,12.0216,12.0216,11.7832,11.837,257285.64024332,0
+NFJ.US,D,20210128,000000,11.8898,11.9689,11.8181,11.9341,230168.53706633,0
+NFJ.US,D,20210129,000000,11.9066,11.916,11.6597,11.7305,263020.19552111,0
+NFJ.US,D,20210201,000000,11.7927,11.9519,11.7927,11.9341,127809.27216262,0
+NFJ.US,D,20210202,000000,12.0395,12.1112,12.0395,12.0395,144193.71581342,0
+NFJ.US,D,20210203,000000,12.0585,12.083,11.9868,12.0132,422587.06128072,0
+NFJ.US,D,20210204,000000,12.0047,12.1018,12.0047,12.1018,371580.92989991,0
+NFJ.US,D,20210205,000000,12.1281,12.1498,12.0744,12.1112,281202.25883153,0
+NFJ.US,D,20210208,000000,12.1281,12.1894,12.1196,12.1545,284371.96953004,0
+NFJ.US,D,20210209,000000,12.1545,12.2346,12.1545,12.1978,323064.30012562,0
+NFJ.US,D,20210210,000000,12.3054,12.3138,12.1725,12.1819,325327.77281391,0
+NFJ.US,D,20210211,000000,12.2431,12.2873,12.1677,12.1978,185308.69439183,0
+NFJ.US,D,20210212,000000,12.1819,12.3007,12.1819,12.2779,184782.35475123,0
+NFJ.US,D,20210216,000000,12.296,12.344,12.2601,12.3138,283542.1356612,0
+NFJ.US,D,20210217,000000,12.2873,12.3212,12.2176,12.2873,259251.98571514,0
+NFJ.US,D,20210218,000000,12.2601,12.3054,12.1809,12.2873,162722.78126593,0
+NFJ.US,D,20210219,000000,12.3487,12.4014,12.2873,12.2873,186865.42877238,0
+NFJ.US,D,20210222,000000,12.2601,12.2601,12.1545,12.1978,294271.61168149,0
+NFJ.US,D,20210223,000000,12.1018,12.1978,11.8803,12.1357,396248.85587832,0
+NFJ.US,D,20210224,000000,12.1451,12.2873,12.0924,12.2252,291787.41591811,0
+NFJ.US,D,20210225,000000,12.2252,12.2779,11.8982,11.9425,347512.56419757,0
+NFJ.US,D,20210226,000000,11.9689,12.0395,11.8539,11.9066,342854.03391085,0
+NFJ.US,D,20210301,000000,12.0132,12.2073,12.0028,12.1819,220723.07508862,0
+NFJ.US,D,20210302,000000,12.2252,12.2252,12.0659,12.1196,361699.32761517,0
+NFJ.US,D,20210303,000000,12.1357,12.1357,12.0301,12.0585,738208.32463388,0
+NFJ.US,D,20210304,000000,12.0585,12.0585,11.7126,11.7927,534503.21086832,0
+NFJ.US,D,20210305,000000,11.8803,11.9341,11.509,11.8011,428160.31892671,0
+NFJ.US,D,20210308,000000,11.8275,11.8633,11.6597,11.6777,272152.6127529,0
+NFJ.US,D,20210309,000000,11.7927,11.9594,11.7927,11.8898,299814.0954372,0
+NFJ.US,D,20210310,000000,11.9868,12.0348,11.9247,12.0216,330196.41448943,0
+NFJ.US,D,20210311,000000,12.1018,12.1978,12.1018,12.1357,152026.20147318,0
+NFJ.US,D,20210312,000000,12.1451,12.2356,12.0726,12.1904,234985.18147896,0
+NFJ.US,D,20210315,000000,12.1904,12.2356,12.1686,12.2356,141411.33166495,0
+NFJ.US,D,20210316,000000,12.2619,12.3071,12.2262,12.2356,234641.36284277,0
+NFJ.US,D,20210317,000000,12.2356,12.2356,12.1008,12.1904,368032.38200041,0
+NFJ.US,D,20210318,000000,12.1357,12.2082,12.082,12.1008,281045.20587426,0
+NFJ.US,D,20210319,000000,12.0735,12.1451,12.0377,12.1102,216827.52504703,0
+NFJ.US,D,20210322,000000,12.1357,12.2082,12.1357,12.2082,142246.47137694,0
+NFJ.US,D,20210323,000000,12.1988,12.1988,12.0735,12.082,213738.46316442,0
+NFJ.US,D,20210324,000000,12.1196,12.2176,12.0735,12.082,201814.11126648,0
+NFJ.US,D,20210325,000000,12.0028,12.1008,11.9302,12.1008,208227.81446762,0
+NFJ.US,D,20210326,000000,12.1904,12.2525,12.1535,12.2525,342535.68332178,0
+NFJ.US,D,20210329,000000,12.2176,12.2987,12.2082,12.2893,301784.68558355,0
+NFJ.US,D,20210330,000000,12.2809,12.2987,12.2082,12.2809,174153.68975081,0
+NFJ.US,D,20210331,000000,12.2809,12.4108,12.2809,12.3788,236657.58324021,0
+NFJ.US,D,20210401,000000,12.3788,12.5767,12.3788,12.5419,261972.82208307,0
+NFJ.US,D,20210405,000000,12.5767,12.6804,12.5588,12.6304,244150.49493829,0
+NFJ.US,D,20210406,000000,12.6851,12.7831,12.6851,12.7294,276957.58431059,0
+NFJ.US,D,20210407,000000,12.7746,12.7925,12.7294,12.7388,275228.94061194,0
+NFJ.US,D,20210408,000000,12.8019,12.8735,12.8019,12.8651,248172.32404687,0
+NFJ.US,D,20210409,000000,12.8651,12.8914,12.8142,12.8735,157733.16636657,0
+NFJ.US,D,20210412,000000,12.9188,12.9273,12.8557,12.9188,209839.72961694,0
+NFJ.US,D,20210413,000000,12.9536,13.0167,12.9536,12.9904,189110.86159396,0
+NFJ.US,D,20210414,000000,13.0262,13.0262,12.9536,12.9904,237022.62524901,0
+NFJ.US,D,20210415,000000,13.0799,13.0978,12.981,13.0978,279105.38961819,0
+NFJ.US,D,20210416,000000,13.1797,13.1797,13.0167,13.0442,274426.69712748,0
+NFJ.US,D,20210419,000000,13.063,13.063,12.9724,12.9904,209883.23753078,0
+NFJ.US,D,20210420,000000,12.9904,13.0167,12.9367,12.963,168246.1639863,0
+NFJ.US,D,20210421,000000,12.9724,13.0536,12.9724,13.0262,137824.58169476,0
+NFJ.US,D,20210422,000000,13.0167,13.1167,12.9536,12.9904,135433.76877084,0
+NFJ.US,D,20210423,000000,13.0705,13.1337,13.0536,13.0799,178288.0027342,0
+NFJ.US,D,20210426,000000,13.1167,13.1797,13.0799,13.1421,234382.43769699,0
+NFJ.US,D,20210427,000000,13.1609,13.1656,13.0799,13.1261,158105.63655579,0
+NFJ.US,D,20210428,000000,13.1703,13.1874,13.0884,13.1609,335006.69189027,0
+NFJ.US,D,20210429,000000,13.2421,13.2495,13.1421,13.2052,517576.51004747,0
+NFJ.US,D,20210430,000000,13.1797,13.1958,13.0489,13.0705,429377.47934559,0
+NFJ.US,D,20210503,000000,13.1337,13.2052,13.0262,13.0536,257720.71938172,0
+NFJ.US,D,20210504,000000,13.0262,13.0347,12.8773,13.0167,300626.95060796,0
+NFJ.US,D,20210505,000000,13.0536,13.063,12.9999,13.0347,179757.72128707,0
+NFJ.US,D,20210506,000000,13.063,13.063,12.8999,12.9724,153535.18326537,0
+NFJ.US,D,20210507,000000,13.0167,13.1167,12.9904,13.0705,147648.88087346,0
+NFJ.US,D,20210510,000000,13.063,13.0884,12.9367,12.9724,218743.99559323,0
+NFJ.US,D,20210511,000000,12.8019,12.8368,12.6662,12.8019,283875.34261109,0
+NFJ.US,D,20210512,000000,12.7029,12.7925,12.5041,12.5136,340210.66285294,0
+NFJ.US,D,20210513,000000,12.5325,12.6492,12.5325,12.5956,233104.79066619,0
+NFJ.US,D,20210514,000000,12.7029,12.7567,12.6492,12.7388,168784.17648182,0
+NFJ.US,D,20210517,000000,12.7388,12.8557,12.7029,12.8557,245205.29655674,0
+NFJ.US,D,20210518,000000,12.8735,12.9724,12.85,12.8914,281140.71105097,0
+NFJ.US,D,20210519,000000,12.7746,12.8283,12.7162,12.8114,224401.08556101,0
+NFJ.US,D,20210520,000000,12.8735,12.981,12.8688,12.9536,249315.20266164,0
+NFJ.US,D,20210521,000000,12.981,13.0167,12.963,12.9724,188524.03534144,0
+NFJ.US,D,20210524,000000,13.0705,13.1186,13.063,13.0978,126240.86492712,0
+NFJ.US,D,20210525,000000,13.1515,13.1515,13.0705,13.0884,144598.02106154,0
+NFJ.US,D,20210526,000000,13.1167,13.1421,13.0799,13.0884,161178.78090894,0
+NFJ.US,D,20210527,000000,13.1337,13.1515,13.0884,13.0978,145513.80958943,0
+NFJ.US,D,20210528,000000,13.0262,13.1167,12.9999,13.0442,671248.58406613,0
+NFJ.US,D,20210601,000000,13.0442,13.2335,12.9452,13.1874,463904.7230675,0
+NFJ.US,D,20210602,000000,13.1609,13.2052,13.1515,13.1797,233721.32964035,0
+NFJ.US,D,20210603,000000,13.1609,13.2335,13.1261,13.1797,239518.49386732,0
+NFJ.US,D,20210604,000000,13.2052,13.2335,13.1703,13.2052,231891.87492183,0
+NFJ.US,D,20210607,000000,13.2052,13.2873,13.1337,13.2589,296025.72342727,0
+NFJ.US,D,20210608,000000,13.3222,13.341,13.2683,13.2957,252222.80470847,0
+NFJ.US,D,20210609,000000,13.3494,13.3853,13.3051,13.3494,235747.10055546,0
+NFJ.US,D,20210610,000000,13.4219,13.5105,13.3759,13.5105,355501.04164598,0
+NFJ.US,D,20210611,000000,13.52,13.5567,13.5105,13.5567,149442.25585855,0
+NFJ.US,D,20210614,000000,13.5567,13.5747,13.4654,13.5021,234076.82113147,0
+NFJ.US,D,20210615,000000,13.5652,13.5652,13.4202,13.4296,215636.89384391,0
+NFJ.US,D,20210616,000000,13.4748,13.52,13.3467,13.3655,290239.1708866,0
+NFJ.US,D,20210617,000000,13.3749,13.438,13.3014,13.4014,242851.62453488,0
+NFJ.US,D,20210618,000000,13.3467,13.3927,13.2099,13.2193,234935.30655333,0
+NFJ.US,D,20210621,000000,13.292,13.438,13.2382,13.4202,300475.20349383,0
+NFJ.US,D,20210622,000000,13.4108,13.5295,13.4014,13.5295,188213.11293277,0
+NFJ.US,D,20210623,000000,13.5652,13.6114,13.4983,13.5483,236489.91859663,0
+NFJ.US,D,20210624,000000,13.6208,13.6755,13.5794,13.6661,283965.54194466,0
+NFJ.US,D,20210625,000000,13.7669,13.8036,13.6925,13.7754,444079.97071747,0
+NFJ.US,D,20210628,000000,13.8207,13.9082,13.7528,13.8677,353006.23419629,0
+NFJ.US,D,20210629,000000,13.8677,13.9224,13.7489,13.8395,240538.27692097,0
+NFJ.US,D,20210630,000000,13.8677,13.9224,13.7395,13.7489,291341.72509342,0
+NFJ.US,D,20210701,000000,13.8121,13.8753,13.7754,13.7754,152417.77269773,0
+NFJ.US,D,20210702,000000,13.8489,13.9177,13.8036,13.8301,167134.05926181,0
+NFJ.US,D,20210706,000000,13.8583,13.9535,13.8395,13.9488,193920.07782618,0
+NFJ.US,D,20210707,000000,13.9676,14.0035,13.8847,13.9582,155999.21682478,0
+NFJ.US,D,20210708,000000,13.8395,13.8847,13.7754,13.7754,262433.36926859,0
+NFJ.US,D,20210709,000000,13.8847,13.9488,13.8489,13.9035,149918.72057353,0
+NFJ.US,D,20210712,000000,13.9129,13.9949,13.7848,13.8301,609325.14981747,0
+NFJ.US,D,20210713,000000,13.7754,13.8395,13.7395,13.7395,390310.55622353,0
+NFJ.US,D,20210714,000000,13.8121,13.8753,13.8121,13.8301,375019.11626186,0
+NFJ.US,D,20210715,000000,13.8121,13.8489,13.7395,13.7395,368637.24811964,0
+NFJ.US,D,20210716,000000,13.7575,13.8036,13.5747,13.7123,2147824.4086284,0
+NFJ.US,D,20210719,000000,13.5936,13.6114,13.4559,13.5652,277285.48541733,0
+NFJ.US,D,20210720,000000,13.5936,13.7575,13.5926,13.7207,139811.08937055,0
+NFJ.US,D,20210721,000000,13.7848,13.8207,13.6849,13.7754,307512.87384954,0
+NFJ.US,D,20210722,000000,13.7848,13.8207,13.7301,13.8121,154171.88444351,0
+NFJ.US,D,20210723,000000,13.8753,13.9394,13.8489,13.9129,146639.70950611,0
+NFJ.US,D,20210726,000000,13.9309,13.9582,13.8489,13.9224,309691.45304741,0
+NFJ.US,D,20210727,000000,13.8847,13.8941,13.7575,13.7942,120898.94204253,0
+NFJ.US,D,20210728,000000,13.7848,13.9035,13.7848,13.8489,131557.3197646,0
+NFJ.US,D,20210729,000000,13.8847,13.9488,13.8301,13.9035,207947.66594923,0
+NFJ.US,D,20210730,000000,13.8847,13.9224,13.8442,13.8753,114519.19623757,0
+NFJ.US,D,20210802,000000,13.9224,13.9394,13.8677,13.8753,172686.0935352,0
+NFJ.US,D,20210803,000000,13.9394,13.9394,13.8395,13.9129,154745.97667246,0
+NFJ.US,D,20210804,000000,13.8753,13.9309,13.7942,13.8583,381629.13565959,0
+NFJ.US,D,20210805,000000,13.9129,13.9949,13.8847,13.9949,167923.56872271,0
+NFJ.US,D,20210806,000000,14.0035,14.0035,13.9582,13.9855,117797.14613636,0
+NFJ.US,D,20210809,000000,14.0317,14.1137,13.9676,14.1137,329338.99023619,0
+NFJ.US,D,20210810,000000,14.14,14.1684,14.0769,14.1043,194454.90681581,0
+NFJ.US,D,20210811,000000,14.1684,14.1684,14.109,14.1684,139396.17243613,0
+NFJ.US,D,20210812,000000,14.1863,14.1994,14.1495,14.1947,114885.299415,0
+NFJ.US,D,20210813,000000,14.1947,14.2324,14.1778,14.2136,177441.19016728,0
+NFJ.US,D,20210816,000000,14.1947,14.223,14.1316,14.1778,204418.21908508,0
+NFJ.US,D,20210817,000000,14.14,14.2136,14.059,14.159,355789.67951339,0
+NFJ.US,D,20210818,000000,14.1495,14.2324,14.0129,14.0129,220742.17612396,0
+NFJ.US,D,20210819,000000,13.9582,14.0402,13.8753,13.9949,230695.93787556,0
+NFJ.US,D,20210820,000000,14.0035,14.1316,13.9884,14.0949,124151.4238942,0
+NFJ.US,D,20210823,000000,14.1778,14.2409,14.1447,14.223,140512.52183514,0
+NFJ.US,D,20210824,000000,14.2683,14.3002,14.1947,14.1947,177567.46923427,0
+NFJ.US,D,20210825,000000,14.2494,14.2683,14.1947,14.2042,104097.45912004,0
+NFJ.US,D,20210826,000000,14.2136,14.2418,14.14,14.1684,94657.30298548,0
+NFJ.US,D,20210827,000000,14.1684,14.2871,14.159,14.2871,84493.429845101,0
+NFJ.US,D,20210830,000000,14.3134,14.3776,14.3049,14.3776,124099.42663131,0
+NFJ.US,D,20210831,000000,14.3776,14.3776,14.2418,14.2683,284479.14756169,0
+NFJ.US,D,20210901,000000,14.2965,14.369,14.2683,14.3324,235798.03664972,0
+NFJ.US,D,20210902,000000,14.369,14.369,14.3134,14.3502,159963.74282732,0
+NFJ.US,D,20210903,000000,14.2324,14.4417,14.2324,14.4143,164161.72592853,0
+NFJ.US,D,20210907,000000,14.369,14.3964,14.3049,14.3418,163149.37105529,0
+NFJ.US,D,20210908,000000,14.3324,14.3663,14.2683,14.3418,172496.14435039,0
+NFJ.US,D,20210909,000000,14.387,14.3964,14.323,14.3418,137941.31024408,0
+NFJ.US,D,20210910,000000,14.434,14.434,14.304,14.323,93445.448409752,0
+NFJ.US,D,20210913,000000,14.4058,14.4058,14.2023,14.2485,169578.99178588,0
+NFJ.US,D,20210914,000000,14.2673,14.3324,14.1928,14.2211,123508.35570428,0
+NFJ.US,D,20210915,000000,14.1928,14.2757,14.1749,14.2579,119994.82636957,0
+NFJ.US,D,20210916,000000,14.2306,14.304,14.2023,14.2861,100095.79221543,0
+NFJ.US,D,20210917,000000,14.3134,14.3134,14.1749,14.1843,82128.08496831,0
+NFJ.US,D,20210920,000000,14.0355,14.0411,13.7858,13.9064,185598.39342788,0
+NFJ.US,D,20210921,000000,13.9525,14.0543,13.9252,13.9525,115824.43365276,0
+NFJ.US,D,20210922,000000,13.9893,14.0826,13.9525,14.0449,187164.6783261,0
+NFJ.US,D,20210923,000000,14.0911,14.1843,14.0637,14.1749,210160.20254327,0
+NFJ.US,D,20210924,000000,14.2023,14.2767,14.0911,14.1372,502347.67903498,0
+NFJ.US,D,20210927,000000,14.1194,14.1372,14.0176,14.027,191499.55218061,0
+NFJ.US,D,20210928,000000,13.9799,14.0233,13.7207,13.8046,189709.36070141,0
+NFJ.US,D,20210929,000000,13.8319,13.8781,13.7858,13.814,255888.0811573,0
+NFJ.US,D,20210930,000000,13.8413,13.8781,13.6473,13.7301,260505.22586745,0
+NFJ.US,D,20211001,000000,13.7489,13.7905,13.6095,13.7489,330773.69022427,0
+NFJ.US,D,20211004,000000,13.7028,13.7489,13.5077,13.536,326246.74484769,0
+NFJ.US,D,20211005,000000,13.536,13.6934,13.536,13.6473,198797.20885073,0
+NFJ.US,D,20211006,000000,13.6189,13.7207,13.5549,13.7207,173079.78709701,0
+NFJ.US,D,20211007,000000,13.814,13.9337,13.814,13.8602,134971.09924806,0
+NFJ.US,D,20211008,000000,13.9064,13.9064,13.7858,13.814,147889.76615253,0
+NFJ.US,D,20211011,000000,13.8507,13.8875,13.7584,13.7679,155369.94382704,0
+NFJ.US,D,20211012,000000,13.8046,13.8046,13.7207,13.7395,160107.0005924,0
+NFJ.US,D,20211013,000000,13.8046,13.8602,13.7395,13.8602,121531.39854615,0
+NFJ.US,D,20211014,000000,13.9988,14.0731,13.9337,14.0543,199545.33273504,0
+NFJ.US,D,20211015,000000,14.1467,14.2117,14.1288,14.1843,142780.23919795,0
+NFJ.US,D,20211018,000000,14.1655,14.2579,14.0826,14.2485,171840.3421369,0
+NFJ.US,D,20211019,000000,14.323,14.3502,14.2673,14.3134,122139.44817127,0
+NFJ.US,D,20211020,000000,14.2673,14.3596,14.2673,14.304,188881.64916982,0
+NFJ.US,D,20211021,000000,14.2673,14.3134,14.24,14.2673,234266.7703163,0
+NFJ.US,D,20211022,000000,14.2767,14.3879,14.2485,14.3879,198864.06247444,0
+NFJ.US,D,20211025,000000,14.4435,14.4529,14.369,14.4435,117193.34118575,0
+NFJ.US,D,20211026,000000,14.4897,14.5547,14.4058,14.4529,140854.21813407,0
+NFJ.US,D,20211027,000000,14.5075,14.5075,14.3418,14.3596,114952.1530387,0
+NFJ.US,D,20211028,000000,14.4246,14.5038,14.3502,14.4991,143946.46352257,0
+NFJ.US,D,20211029,000000,14.4803,14.5726,14.4803,14.5726,94467.353800668,0
+NFJ.US,D,20211101,000000,14.582,14.647,14.5726,14.647,226824.79471246,0
+NFJ.US,D,20211102,000000,14.6564,14.6564,14.5632,14.5914,192624.39092866,0
+NFJ.US,D,20211103,000000,14.6282,14.7205,14.5632,14.7121,101985.73354587,0
+NFJ.US,D,20211104,000000,14.6745,14.7393,14.6745,14.7027,124104.73247447,0
+NFJ.US,D,20211105,000000,14.7677,14.8044,14.6839,14.6839,154532.68177779,0
+NFJ.US,D,20211108,000000,14.7299,14.7583,14.6933,14.7299,166743.54920589,0
+NFJ.US,D,20211109,000000,14.7762,14.7762,14.6188,14.7583,210307.70498287,0
+NFJ.US,D,20211110,000000,14.7489,14.8138,14.6329,14.647,300522.9560822,0
+NFJ.US,D,20211111,000000,14.6745,14.7677,14.6745,14.7489,148249.50231818,0
+NFJ.US,D,20211112,000000,14.7762,14.8233,14.7205,14.8044,56336.381410479,0
+NFJ.US,D,20211115,000000,14.8138,14.86,14.795,14.86,118457.19302436,0
+NFJ.US,D,20211116,000000,14.8694,14.9063,14.8365,14.86,223541.53897052,0
+NFJ.US,D,20211117,000000,14.8694,14.8779,14.8233,14.86,133851.56634317,0
+NFJ.US,D,20211118,000000,14.8779,14.8874,14.7393,14.8138,123846.86849732,0
+NFJ.US,D,20211119,000000,14.8506,14.8694,14.8318,14.8506,130295.59026325,0
+NFJ.US,D,20211122,000000,14.8874,14.9251,14.6745,14.7027,201591.26585414,0
+NFJ.US,D,20211123,000000,14.647,14.795,14.5264,14.6282,224272.68415675,0
+NFJ.US,D,20211124,000000,14.6104,14.8044,14.5632,14.7583,327906.41258537,0
+NFJ.US,D,20211126,000000,14.582,14.582,14.4152,14.5359,197153.4586425,0
+NFJ.US,D,20211129,000000,14.6104,14.6745,14.4529,14.6376,163842.31417083,0
+NFJ.US,D,20211130,000000,14.6188,14.6933,14.3879,14.4897,337734.9564386,0
+NFJ.US,D,20211201,000000,14.5914,14.6104,14.2306,14.2306,713219.92572914,0
+NFJ.US,D,20211202,000000,14.2211,14.4529,14.2117,14.4058,242290.26632949,0
+NFJ.US,D,20211203,000000,14.4709,14.483,14.1071,14.24,318832.35962825,0
+NFJ.US,D,20211206,000000,14.2955,14.3974,14.11,14.3974,203400.55836868,0
+NFJ.US,D,20211207,000000,14.5264,14.6658,14.4709,14.6188,196592.10043711,0
+NFJ.US,D,20211208,000000,14.6839,14.7027,14.6104,14.6933,131786.53218872,0
+NFJ.US,D,20211209,000000,14.6658,14.6658,14.4991,14.5359,195073.56812724,0
+NFJ.US,D,20211210,000000,14.582,14.6188,14.4709,14.5075,193808.65512,0
+NFJ.US,D,20211213,000000,14.5359,14.5651,14.434,14.5075,190293.00344804,0
+NFJ.US,D,20211214,000000,14.4709,14.5169,14.2861,14.369,256674.40711231,0
+NFJ.US,D,20211215,000000,14.4058,14.6564,14.3134,14.6564,373588.66094831,0
+NFJ.US,D,20211216,000000,14.7205,14.7205,14.5001,14.5632,295742.391403,0
+NFJ.US,D,20211217,000000,14.3324,14.4991,14.2117,14.434,425782.24002636,0
+NFJ.US,D,20211220,000000,14.2767,14.3134,14.0826,14.1372,291164.50993216,0
+NFJ.US,D,20211221,000000,14.2485,14.3757,14.2211,14.3596,240954.25502403,0
+NFJ.US,D,20211222,000000,14.369,14.4529,14.3134,14.4529,252402.14220699,0
+NFJ.US,D,20211223,000000,14.5075,14.6745,14.5075,14.6745,162953.0548587,0
+NFJ.US,D,20211227,000000,14.6839,14.8874,14.6839,14.8138,197812.44436188,0
+NFJ.US,D,20211228,000000,14.8412,14.9335,14.8044,14.8969,219920.83160416,0
+NFJ.US,D,20211229,000000,14.9429,14.9712,14.8318,14.9618,175222.28656146,0
+NFJ.US,D,20211230,000000,14.9429,14.9618,14.8779,14.9429,162683.51802661,0
+NFJ.US,D,20211231,000000,14.8506,14.9807,14.8506,14.8694,186281.78602575,0
+NFJ.US,D,20220103,000000,14.9157,14.9891,14.8044,14.9524,142448.09341668,0
+NFJ.US,D,20220104,000000,14.9618,14.9618,14.6658,14.8044,346557.51243036,0
+NFJ.US,D,20220105,000000,14.795,14.795,14.4803,14.4991,326810.22539035,0
+NFJ.US,D,20220106,000000,14.4991,14.6282,14.3578,14.5632,336392.57812135,0
+NFJ.US,D,20220107,000000,14.6658,14.7121,14.4709,14.5169,471067.61132158,0
+NFJ.US,D,20220110,000000,14.4152,14.6104,14.1749,14.6104,304567.06973201,0
+NFJ.US,D,20220111,000000,14.6188,14.8138,14.4803,14.7677,466574.62334117,0
+NFJ.US,D,20220112,000000,14.7677,14.8969,14.5169,14.5264,289732.99344998,0
+NFJ.US,D,20220113,000000,14.6188,14.647,14.304,14.323,208894.2283674,0
+NFJ.US,D,20220114,000000,14.24,14.4246,14.1288,14.4246,192266.77710027,0
+NFJ.US,D,20220118,000000,14.2485,14.2673,13.9525,13.9799,226515.99464106,0
+NFJ.US,D,20220119,000000,14.0355,14.304,13.8875,13.8969,286149.42698568,0
+NFJ.US,D,20220120,000000,14.0082,14.1194,13.7028,13.7028,195442.85481056,0
+NFJ.US,D,20220121,000000,13.6284,13.7301,13.0733,13.1195,451276.81636772,0
+NFJ.US,D,20220124,000000,12.9716,13.3136,12.4805,13.3136,359270.31262056,0
+NFJ.US,D,20220125,000000,13.0083,13.3042,12.8877,13.1468,342780.81327537,0
+NFJ.US,D,20220126,000000,13.2863,13.5172,12.9716,13.0818,343744.35439162,0
+NFJ.US,D,20220127,000000,13.1468,13.2948,12.9989,13.0545,196525.2468134,0
+NFJ.US,D,20220128,000000,13.045,13.2675,12.8933,13.2391,314351.04450277,0
+NFJ.US,D,20220131,000000,13.2769,13.6379,13.2769,13.6379,339974.0222484,0
+NFJ.US,D,20220201,000000,13.6651,13.7395,13.5077,13.6567,129622.80935169,0
+NFJ.US,D,20220202,000000,13.7301,13.8046,13.5916,13.7123,334379.5412298,0
+NFJ.US,D,20220203,000000,13.5634,13.6651,13.4155,13.4249,174867.85623896,0
+NFJ.US,D,20220204,000000,13.388,13.6934,13.388,13.601,392767.16160253,0
+NFJ.US,D,20220207,000000,13.6473,13.6567,13.3692,13.4061,232661.22217875,0
+NFJ.US,D,20220208,000000,13.4249,13.5822,13.3692,13.5822,149378.58574074,0
+NFJ.US,D,20220209,000000,13.6379,13.8875,13.6379,13.8875,171372.36677097,0
+NFJ.US,D,20220210,000000,13.7395,13.9252,13.5728,13.6284,322009.49850717,0
+NFJ.US,D,20220211,000000,13.6473,13.7207,13.2769,13.2948,229610.36236683,0
+NFJ.US,D,20220214,000000,13.3042,13.388,13.1562,13.1844,150657.29394017,0
+NFJ.US,D,20220215,000000,13.323,13.4993,13.323,13.4709,180627.87956387,0
+NFJ.US,D,20220216,000000,13.4521,13.4786,13.2863,13.4437,191217.28132497,0
+NFJ.US,D,20220217,000000,13.388,13.388,13.1468,13.1656,151644.18076629,0
+NFJ.US,D,20220218,000000,13.1656,13.2025,12.9895,13.0733,170554.20575706,0
+NFJ.US,D,20220222,000000,13.0356,13.1101,12.6285,12.7953,207793.79649785,0
+NFJ.US,D,20220223,000000,12.8688,12.9716,12.5268,12.554,235702.531473,0
+NFJ.US,D,20220224,000000,12.2215,12.851,12.0641,12.851,311149.49874535,0
+NFJ.US,D,20220225,000000,12.851,13.1289,12.8226,13.0639,172070.61572966,0
+NFJ.US,D,20220228,000000,12.9244,13.1562,12.8604,13.045,201901.12709417,0
+NFJ.US,D,20220301,000000,12.9989,13.045,12.8094,12.8688,182709.89241638,0
+NFJ.US,D,20220302,000000,12.9244,13.1468,12.8839,13.1101,152794.48756146,0
+NFJ.US,D,20220303,000000,13.1931,13.226,12.9244,12.9801,125534.12661939,0
+NFJ.US,D,20220304,000000,12.9244,12.9338,12.7304,12.8877,114107.46280904,0
+NFJ.US,D,20220307,000000,12.8226,12.9018,12.5362,12.5456,149966.4731619,0
+NFJ.US,D,20220308,000000,12.5456,12.6935,12.3138,12.4617,248707.15303651,0
+NFJ.US,D,20220309,000000,12.6191,12.7859,12.6012,12.7586,190880.89086918,0
+NFJ.US,D,20220310,000000,12.6653,12.6935,12.508,12.6841,147231.84160178,0
+NFJ.US,D,20220311,000000,12.7406,12.8632,12.4768,12.505,153349.47875508,0
+NFJ.US,D,20220314,000000,12.4768,12.6087,12.1281,12.2223,301846.2333641,0
+NFJ.US,D,20220315,000000,12.3165,12.7218,12.2507,12.6935,623267.84445011,0
+NFJ.US,D,20220316,000000,13.0328,13.1931,12.8698,13.1742,611034.69248078,0
+NFJ.US,D,20220317,000000,13.2213,13.391,13.1223,13.3816,254124.41889385,0
+NFJ.US,D,20220318,000000,13.391,13.6077,13.2589,13.5889,260971.07889612,0
+NFJ.US,D,20220321,000000,13.6359,13.7489,13.3437,13.4474,280007.38295388,0
+NFJ.US,D,20220322,000000,13.5134,13.5983,13.4662,13.5322,226069.24264773,0
+NFJ.US,D,20220323,000000,13.5322,13.551,13.3155,13.3155,243782.2694236,0
+NFJ.US,D,20220324,000000,13.3343,13.4098,13.2778,13.3437,226520.23931559,0
+NFJ.US,D,20220325,000000,13.4568,13.5699,13.3626,13.4757,460078.14898688,0
+NFJ.US,D,20220328,000000,13.4946,13.5794,13.372,13.5699,190492.50315052,0
+NFJ.US,D,20220329,000000,13.7113,13.8338,13.6265,13.7489,274521.14113558,0
+NFJ.US,D,20220330,000000,13.7679,13.8056,13.5794,13.6547,299112.66297262,0
+NFJ.US,D,20220331,000000,13.6925,13.7867,13.5605,13.5605,417965.67189605,0
+NFJ.US,D,20220401,000000,13.5983,13.7962,13.5416,13.6359,388848.26585107,0
+NFJ.US,D,20220404,000000,13.7113,13.7679,13.6359,13.7489,232699.42424944,0
+NFJ.US,D,20220405,000000,13.7301,13.7773,13.4946,13.5134,368308.28584426,0
+NFJ.US,D,20220406,000000,13.438,13.4805,13.1931,13.2589,399392.03736107,0
+NFJ.US,D,20220407,000000,13.2683,13.372,13.061,13.3061,306028.29893585,0
+NFJ.US,D,20220408,000000,13.2778,13.3343,13.1742,13.2495,168239.79697452,0
+NFJ.US,D,20220411,000000,13.2495,13.2778,13.0988,13.127,245085.38450152,0
+NFJ.US,D,20220412,000000,13.2778,13.3532,13.0531,13.1647,253020.80351841,0
+NFJ.US,D,20220413,000000,13.1836,13.2495,13.0945,13.2401,151129.51398063,0
+NFJ.US,D,20220414,000000,13.2683,13.3437,13.0988,13.0988,158419.74247033,0
+NFJ.US,D,20220418,000000,13.1176,13.1735,12.9479,13.0046,221850.03617393,0
+NFJ.US,D,20220419,000000,13.0046,13.1082,12.9575,13.0893,451981.43233819,0
+NFJ.US,D,20220420,000000,13.1931,13.2119,13.0222,13.0799,388185.03545717,0
+NFJ.US,D,20220421,000000,13.1742,13.1931,12.8208,12.8443,334151.3899743,0
+NFJ.US,D,20220422,000000,12.8443,12.9196,12.5144,12.5617,435277.57692968,0
+NFJ.US,D,20220425,000000,12.5333,12.5617,12.3175,12.5333,334750.95025038,0
+NFJ.US,D,20220426,000000,12.5144,12.5805,12.2507,12.2601,285947.80494594,0
+NFJ.US,D,20220427,000000,12.2883,12.4486,12.2319,12.2601,269922.03629215,0
+NFJ.US,D,20220428,000000,12.3732,12.5993,12.2789,12.5711,211777.42353575,0
+NFJ.US,D,20220429,000000,12.505,12.5333,12.1753,12.2035,231955.54503964,0
+NFJ.US,D,20220502,000000,12.1941,12.2977,12.0292,12.2601,401848.64274006,0
+NFJ.US,D,20220503,000000,12.3071,12.392,12.2129,12.2883,187655.99940191,0
+NFJ.US,D,20220504,000000,12.3165,12.4486,12.081,12.4108,554255.8037515,0
+NFJ.US,D,20220505,000000,12.3165,12.3556,12.0245,12.1376,334903.75853313,0
+NFJ.US,D,20220506,000000,12.1092,12.1092,11.8643,11.9868,396072.7018857,0
+NFJ.US,D,20220509,000000,11.8172,11.8455,11.4308,11.459,334602.38664215,0
+NFJ.US,D,20220510,000000,11.5533,11.8266,11.412,11.4685,313583.81958311,0
+NFJ.US,D,20220511,000000,11.4685,11.6193,11.2235,11.2235,332747.4638765,0
+NFJ.US,D,20220512,000000,11.1764,11.346,10.988,11.1481,481026.67891632,0
+NFJ.US,D,20220513,000000,11.2611,11.4671,11.2329,11.4214,263802.27680158,0
+NFJ.US,D,20220516,000000,11.4026,11.5156,11.28,11.3365,280433.97274324,0
+NFJ.US,D,20220517,000000,11.4685,11.704,11.4685,11.6287,229986.01606193,0
+NFJ.US,D,20220518,000000,11.591,11.6099,11.2517,11.3177,246624.07901536,0
+NFJ.US,D,20220519,000000,11.2706,11.4779,11.1858,11.4026,207680.25145442,0
+NFJ.US,D,20220520,000000,11.5344,11.5722,11.1858,11.4873,302983.80613571,0
+NFJ.US,D,20220523,000000,11.5628,11.6758,11.4967,11.6193,306298.89693655,0
+NFJ.US,D,20220524,000000,11.5156,11.5438,11.3743,11.4779,282916.04616935,0
+NFJ.US,D,20220525,000000,11.4026,11.6852,11.3792,11.6381,237268.81637123,0
+NFJ.US,D,20220526,000000,11.6381,11.9208,11.6381,11.8925,380180.64047933,0
+NFJ.US,D,20220527,000000,11.9396,12.1941,11.9396,12.1753,75642.222300321,0
+NFJ.US,D,20220531,000000,12.147,12.1753,11.9962,12.0339,263824.56134282,0
+NFJ.US,D,20220601,000000,12.0904,12.147,11.8549,11.9302,315964.02082073,0
+NFJ.US,D,20220602,000000,11.8831,12.1659,11.8549,12.147,342037.9952342,0
+NFJ.US,D,20220603,000000,12.0622,12.0904,11.9302,11.9491,316065.89300923,0
+NFJ.US,D,20220606,000000,12.0245,12.1706,11.9868,12.0056,376840.08163135,0
+NFJ.US,D,20220607,000000,12.0056,12.2034,11.9302,12.1847,249010.64726476,0
+NFJ.US,D,20220608,000000,12.1565,12.2035,12.0434,12.0434,205375.39318954,0
+NFJ.US,D,20220609,000000,12.015,12.1092,11.8737,11.8925,199469.9897623,0
+NFJ.US,D,20220610,000000,11.7196,11.7677,11.5275,11.5371,306994.62667794,0
+NFJ.US,D,20220613,000000,11.2394,11.2394,10.8935,10.9415,620692.17461979,0
+NFJ.US,D,20220614,000000,10.9127,11.0568,10.8647,10.9607,595724.07918337,0
+NFJ.US,D,20220615,000000,11.124,11.4027,11.0183,11.3354,497597.43419175,0
+NFJ.US,D,20220616,000000,11.1337,11.1337,10.6966,10.7302,343096.0879969,0
+NFJ.US,D,20220617,000000,10.7494,10.9526,10.7494,10.8647,303373.02967884,0
+NFJ.US,D,20220621,000000,11.0568,11.1144,10.9511,11.0087,383535.34600894,0
+NFJ.US,D,20220622,000000,10.9319,11.0424,10.8935,10.9223,193543.59840845,0
+NFJ.US,D,20220623,000000,10.9607,11.2298,10.8839,11.2298,237119.35304547,0
+NFJ.US,D,20220624,000000,11.4507,11.5852,11.4325,11.5563,499765.81204433,0
+NFJ.US,D,20220627,000000,11.614,11.614,11.4795,11.5179,227991.97089885,0
+NFJ.US,D,20220628,000000,11.5467,11.662,11.297,11.297,317210.88219651,0
+NFJ.US,D,20220629,000000,11.297,11.3786,11.2009,11.2394,218326.39799382,0
+NFJ.US,D,20220630,000000,11.1144,11.2298,11.0376,11.0856,328671.11828822,0
+NFJ.US,D,20220701,000000,11.1144,11.3162,11.1048,11.297,181418.1710312,0
+NFJ.US,D,20220705,000000,11.297,11.404,11.1048,11.3834,257841.25872642,0
+NFJ.US,D,20220706,000000,11.4219,11.5083,11.3642,11.4027,165777.32742343,0
+NFJ.US,D,20220707,000000,11.4315,11.6182,11.4315,11.5852,242994.68890718,0
+NFJ.US,D,20220708,000000,11.5852,11.7196,11.4987,11.6716,150435.2473508,0
+NFJ.US,D,20220711,000000,11.6716,11.7965,11.4315,11.4411,177372.89194569,0
+NFJ.US,D,20220712,000000,11.4891,11.5948,11.3162,11.3258,241426.96108866,0
+NFJ.US,D,20220713,000000,11.2105,11.4699,11.1653,11.3354,212080.47042999,0
+NFJ.US,D,20220714,000000,11.2394,11.4507,11.1625,11.3642,157127.75873545,0
+NFJ.US,D,20220715,000000,11.4891,11.6428,11.4708,11.614,130929.21556894,0
+NFJ.US,D,20220718,000000,11.7484,11.8244,11.5275,11.5756,151471.03033847,0
+NFJ.US,D,20220719,000000,11.6812,11.8061,11.6716,11.8061,234363.85800189,0
+NFJ.US,D,20220720,000000,11.8733,11.9502,11.779,11.8829,217099.07322753,0
+NFJ.US,D,20220721,000000,11.8733,11.979,11.7773,11.979,249374.90391364,0
+NFJ.US,D,20220722,000000,12.1231,12.2,11.9406,12.0174,536626.1535623,0
+NFJ.US,D,20220725,000000,12.027,12.1134,11.9407,11.9886,212599.92340571,0
+NFJ.US,D,20220726,000000,11.9502,11.9502,11.7677,11.8349,226965.55680253,0
+NFJ.US,D,20220727,000000,11.8733,12.1422,11.8733,12.1038,242442.96530571,0
+NFJ.US,D,20220728,000000,12.1423,12.2,11.979,12.1615,231164.90210128,0
+NFJ.US,D,20220729,000000,12.2,12.3537,12.1423,12.3153,195891.02618453,0
+NFJ.US,D,20220801,000000,12.2768,12.3921,12.2096,12.3153,82644.031548798,0
+NFJ.US,D,20220802,000000,12.2288,12.4783,12.2184,12.3249,190232.21581169,0
+NFJ.US,D,20220803,000000,12.3825,12.5266,12.3825,12.4786,145700.83425741,0
+NFJ.US,D,20220804,000000,12.4882,12.5938,12.4689,12.517,134114.6386265,0
+NFJ.US,D,20220805,000000,12.4209,12.5842,12.4209,12.517,74370.259502572,0
+NFJ.US,D,20220808,000000,12.6226,12.6899,12.4978,12.5554,115386.22482634,0
+NFJ.US,D,20220809,000000,12.5266,12.5554,12.388,12.4017,130792.84615047,0
+NFJ.US,D,20220810,000000,12.5938,12.6803,12.5186,12.6707,151669.85903258,0
+NFJ.US,D,20220811,000000,12.7379,12.8243,12.6514,12.6707,126578.92702073,0
+NFJ.US,D,20220812,000000,12.7475,12.8243,12.7283,12.8243,146893.8064221,0
+NFJ.US,D,20220815,000000,12.8243,13.0068,12.7763,12.9204,169582.13829773,0
+NFJ.US,D,20220816,000000,12.8724,13.0068,12.8148,12.9108,125252.70840135,0
+NFJ.US,D,20220817,000000,12.7955,12.9108,12.6899,12.7763,155564.19486863,0
+NFJ.US,D,20220818,000000,12.7571,12.8628,12.7379,12.7379,101956.43957617,0
+NFJ.US,D,20220819,000000,12.7091,12.7571,12.5554,12.6034,142108.38492028,0
+NFJ.US,D,20220822,000000,12.4593,12.4882,12.3105,12.3537,95917.668609873,0
+NFJ.US,D,20220823,000000,12.3345,12.3729,12.248,12.2576,211083.20399563,0
+NFJ.US,D,20220824,000000,12.248,12.3537,12.248,12.2672,225447.79640452,0
+NFJ.US,D,20220825,000000,12.3729,12.4401,12.3057,12.4209,179371.58876611,0
+NFJ.US,D,20220826,000000,12.4497,12.4497,12.0174,12.0366,226860.41702187,0
+NFJ.US,D,20220829,000000,12.0078,12.075,11.9261,11.979,150991.13490398,0
+NFJ.US,D,20220830,000000,12.0078,12.027,11.7677,11.7965,98723.131073961,0
+NFJ.US,D,20220831,000000,11.8061,11.9501,11.7677,11.7677,69546.321447438,0
+NFJ.US,D,20220901,000000,11.7196,11.7677,11.6236,11.7677,145928.81061349,0
+NFJ.US,D,20220902,000000,11.8157,11.9021,11.5867,11.6332,199575.08245926,0
+NFJ.US,D,20220906,000000,11.6524,11.7004,11.5179,11.5659,214616.3170209,0
+NFJ.US,D,20220907,000000,11.614,11.7965,11.5467,11.7677,120039.4408614,0
+NFJ.US,D,20220908,000000,11.6908,11.9309,11.687,11.8445,195501.69669972,0
+NFJ.US,D,20220909,000000,11.9327,12.109,11.9327,12.109,110474.12953357,0
+NFJ.US,D,20220912,000000,12.1678,12.2658,12.0796,12.1874,250498.2590671,0
+NFJ.US,D,20220913,000000,12.0013,12.0013,11.7387,11.7857,282081.54404116,0
+NFJ.US,D,20220914,000000,11.7661,11.8445,11.6829,11.7368,120979.43523304,0
+NFJ.US,D,20220915,000000,11.6584,11.7955,11.4624,11.5016,199913.15025886,0
+NFJ.US,D,20220916,000000,11.3743,11.4624,11.3203,11.4232,136094.33678743,0
+NFJ.US,D,20220919,000000,11.2959,11.4232,11.2959,11.3841,200420.450777,0
+NFJ.US,D,20220920,000000,11.3547,11.3645,11.106,11.2077,153562.01036254,0
+NFJ.US,D,20220921,000000,11.2175,11.3498,11.002,11.002,236038.6632122,0
+NFJ.US,D,20220922,000000,10.9726,11.0131,10.8746,10.953,257091.12435207,0
+NFJ.US,D,20220923,000000,10.8942,10.9138,10.6836,10.7766,569723.99999942,0
+NFJ.US,D,20220926,000000,10.6787,10.8256,10.5513,10.6493,375619.79792708,0
+NFJ.US,D,20220927,000000,10.6493,10.7375,10.375,10.5023,884448.34196801,0
+NFJ.US,D,20220928,000000,10.4827,10.7659,10.4534,10.6885,405724.05181306,0
+NFJ.US,D,20220929,000000,10.5415,10.6303,10.424,10.5023,284844.6476681,0
+NFJ.US,D,20220930,000000,10.4631,10.6297,10.3848,10.4631,613253.85492166,0
+NFJ.US,D,20221003,000000,10.4925,10.7179,10.4925,10.6689,322797.25906703,0
+NFJ.US,D,20221004,000000,10.8844,11.1391,10.8844,11.1391,220182.71502568,0
+NFJ.US,D,20221005,000000,11.0706,11.2169,10.9579,11.1587,299091.93264218,0
+NFJ.US,D,20221006,000000,11.1195,11.1979,10.9726,11.0314,192531.26424851,0
+NFJ.US,D,20221007,000000,10.953,10.953,10.6787,10.7473,276248.09844532,0
+NFJ.US,D,20221010,000000,10.7669,10.7766,10.6101,10.6297,366970.17098408,0
+NFJ.US,D,20221011,000000,10.6101,10.6689,10.4729,10.5807,256647.10880803,0
+NFJ.US,D,20221012,000000,10.5807,10.6885,10.517,10.5905,362288.10362658,0
+NFJ.US,D,20221013,000000,10.3456,10.7179,10.2182,10.6689,452233.40414462,0
+NFJ.US,D,20221014,000000,10.7571,10.7571,10.3456,10.375,275954.1295334,0
+NFJ.US,D,20221017,000000,10.5121,10.7473,10.5121,10.5807,214266.59067336,0
+NFJ.US,D,20221018,000000,10.7375,10.8256,10.6787,10.7766,169564.94300501,0
+NFJ.US,D,20221019,000000,10.7375,10.7473,10.5023,10.5807,325738.98963697,0
+NFJ.US,D,20221020,000000,10.5415,10.7398,10.5351,10.5709,252421.30569923,0
+NFJ.US,D,20221021,000000,10.5807,10.8256,10.5023,10.7669,176571.20207236,0
+NFJ.US,D,20221024,000000,10.8354,10.8354,10.6885,10.7962,254191.24352306,0
+NFJ.US,D,20221025,000000,10.8256,10.9873,10.7865,10.9236,235681.40932619,0
+NFJ.US,D,20221026,000000,10.9628,11.1391,10.8844,11.0216,279979.87046604,0
+NFJ.US,D,20221027,000000,11.0706,11.1097,10.8452,10.8844,338468.45595821,0
+NFJ.US,D,20221028,000000,10.8452,11.0216,10.8452,11.002,468759.96891144,0
+NFJ.US,D,20221031,000000,10.953,11.051,10.953,10.9824,227632.98963707,0
+NFJ.US,D,20221101,000000,11.1097,11.1097,10.9481,11.0314,232063.95854899,0
+NFJ.US,D,20221102,000000,10.9922,11.051,10.6787,10.6787,231310.6632122,0
+NFJ.US,D,20221103,000000,10.6003,10.7081,10.5333,10.6493,249330.54922254,0
+NFJ.US,D,20221104,000000,10.8354,10.8354,10.5856,10.6689,391644.16580271,0
+NFJ.US,D,20221107,000000,10.7081,10.8648,10.6787,10.855,251156.62694275,0
+NFJ.US,D,20221108,000000,10.8942,11.002,10.7766,10.9138,188142.14507753,0
+NFJ.US,D,20221109,000000,10.8158,10.9089,10.713,10.7179,176020.01036252,0
+NFJ.US,D,20221110,000000,11.0412,11.3449,11.0412,11.2959,272691.89119143,0
+NFJ.US,D,20221111,000000,11.4037,11.5408,11.3057,11.5016,145330.88082887,0
+NFJ.US,D,20221114,000000,11.4722,11.6682,11.4184,11.4232,305073.38341938,0
+NFJ.US,D,20221115,000000,11.5408,11.6878,11.4722,11.58,389203.61139857,0
+NFJ.US,D,20221116,000000,11.5212,11.58,11.4624,11.482,285604.06735722,0
+NFJ.US,D,20221117,000000,11.2959,11.4232,11.2861,11.3645,223334.71502568,0
+NFJ.US,D,20221118,000000,11.4722,11.482,11.3743,11.4232,190625.56994799,0
+NFJ.US,D,20221121,000000,11.4232,11.5016,11.3991,11.4624,249906.23834172,0
+NFJ.US,D,20221122,000000,11.4918,11.5604,11.433,11.531,239993.97409302,0
+NFJ.US,D,20221123,000000,11.531,11.6192,11.531,11.58,203759.24352311,0
+NFJ.US,D,20221125,000000,11.5996,11.6388,11.58,11.5996,104612.10362684,0
+NFJ.US,D,20221128,000000,11.5506,11.5604,11.4135,11.4526,347842.79792711,0
+NFJ.US,D,20221129,000000,11.4428,11.5408,11.4428,11.482,221892.43005159,0
+NFJ.US,D,20221130,000000,11.4428,11.8476,11.4428,11.8151,280396.32642459,0
+NFJ.US,D,20221201,000000,11.8641,11.9523,11.7414,11.9131,165441.21243507,0
+NFJ.US,D,20221202,000000,11.6878,11.8543,11.6878,11.8347,234189.10880805,0
+NFJ.US,D,20221205,000000,11.7074,11.7906,11.6094,11.6192,209917.27979253,0
+NFJ.US,D,20221206,000000,11.58,11.6584,11.3743,11.4135,161062.30051797,0
+NFJ.US,D,20221207,000000,11.3645,11.5898,11.3645,11.433,309117.49740901,0
+NFJ.US,D,20221208,000000,11.482,11.629,11.4661,11.58,194226.68911897,0
+NFJ.US,D,20221209,000000,11.47,11.5999,11.47,11.48,222272,0
+NFJ.US,D,20221212,000000,11.49,11.645,11.49,11.64,244708,0
+NFJ.US,D,20221213,000000,12,12.03,11.73,11.8,291167,0
+NFJ.US,D,20221214,000000,11.8,11.92,11.7,11.81,590949,0
+NFJ.US,D,20221215,000000,11.67,11.67,11.4,11.44,298100,0
+NFJ.US,D,20221216,000000,11.39,11.4899,11.26,11.34,192827,0
+NFJ.US,D,20221219,000000,11.3,11.39,11.1601,11.21,360477,0
+NFJ.US,D,20221220,000000,11.18,11.29,11.13,11.18,474315,0
+NFJ.US,D,20221221,000000,11.22,11.45,11.22,11.38,446390,0
+NFJ.US,D,20221222,000000,11.34,11.34,11.16,11.31,692526,0
+NFJ.US,D,20221223,000000,11.35,11.43,11.24,11.26,826114,0
+NFJ.US,D,20221227,000000,11.18,11.3,11.15,11.17,618337,0
+NFJ.US,D,20221228,000000,11.17,11.27,11.065,11.1,398720,0
+NFJ.US,D,20221229,000000,11.15,11.28,11.11,11.21,480914,0
+NFJ.US,D,20221230,000000,11.2,11.2999,11.1464,11.28,391445,0
+NFJ.US,D,20230103,000000,11.32,11.3668,11.135,11.23,335479,0
+NFJ.US,D,20230104,000000,11.27,11.46,11.27,11.45,240710,0
+NFJ.US,D,20230105,000000,11.38,11.46,11.335,11.4,466103,0
+NFJ.US,D,20230106,000000,11.45,11.6799,11.405,11.58,190915,0
+NFJ.US,D,20230109,000000,11.65,11.6875,11.541,11.55,345915,0
+NFJ.US,D,20230110,000000,11.52,11.72,11.52,11.72,173902,0
+NFJ.US,D,20230111,000000,11.76,11.91,11.76,11.88,191532,0
+NFJ.US,D,20230112,000000,11.92,12.04,11.86,11.97,201396,0
+NFJ.US,D,20230113,000000,11.82,11.945,11.81,11.94,222377,0
+NFJ.US,D,20230117,000000,11.9,12.02,11.9,12,221418,0
+NFJ.US,D,20230118,000000,11.99,12.09,11.83,11.83,248039,0
+NFJ.US,D,20230119,000000,11.72,11.835,11.7,11.71,160651,0
+NFJ.US,D,20230120,000000,11.74,11.99,11.7101,11.98,192164,0
+NFJ.US,D,20230123,000000,12.03,12.23,11.9629,12.14,207155,0
+NFJ.US,D,20230124,000000,12.15,12.7,12.08,12.15,427231,0
+NFJ.US,D,20230125,000000,12.09,12.13,11.9301,12.08,265420,0
+NFJ.US,D,20230126,000000,12.14,12.25,12.1,12.19,184622,0
+NFJ.US,D,20230127,000000,12.23,12.39,12.1901,12.29,289035,0
+NFJ.US,D,20230130,000000,12.23,12.3,12.18,12.2,231654,0
+NFJ.US,D,20230131,000000,12.21,12.325,12.21,12.31,210240,0
+NFJ.US,D,20230201,000000,12.31,12.5699,12.275,12.49,235552,0
+NFJ.US,D,20230202,000000,12.62,12.84,12.61,12.75,235354,0
+NFJ.US,D,20230203,000000,12.66,12.7521,12.565,12.62,201030,0
+NFJ.US,D,20230206,000000,12.52,12.529,12.385,12.42,161662,0
+NFJ.US,D,20230207,000000,12.36,12.595,12.36,12.54,124421,0
+NFJ.US,D,20230208,000000,12.53,12.54,12.38,12.44,165318,0
+NFJ.US,D,20230209,000000,12.61,12.61,12.26,12.31,290023,0
+NFJ.US,D,20230210,000000,12.22,12.325,12.2,12.3,194304,0
+NFJ.US,D,20230213,000000,12.36,12.5166,12.28,12.46,159926,0
+NFJ.US,D,20230214,000000,12.45,12.555,12.415,12.51,155517,0
+NFJ.US,D,20230215,000000,12.49,12.59,12.45,12.56,221420,0
+NFJ.US,D,20230216,000000,12.46,12.6001,12.45,12.47,185664,0
+NFJ.US,D,20230217,000000,12.36,12.44,12.29,12.36,107218,0
+NFJ.US,D,20230221,000000,12.3,12.3,12.06,12.08,209466,0
+NFJ.US,D,20230222,000000,12.1,12.19,11.99,12.03,136218,0
+NFJ.US,D,20230223,000000,12.15,12.19,11.97,12.07,90997,0
+NFJ.US,D,20230224,000000,11.99,12,11.86,11.9,256321,0
+NFJ.US,D,20230227,000000,11.99,12.02,11.88,11.93,200363,0
+NFJ.US,D,20230228,000000,11.9,11.97,11.88,11.91,233529,0
+NFJ.US,D,20230301,000000,11.93,11.9683,11.82,11.88,201914,0
+NFJ.US,D,20230302,000000,11.78,11.95,11.78,11.94,144965,0
+NFJ.US,D,20230303,000000,12.01,12.15,12,12.11,136077,0
+NFJ.US,D,20230306,000000,12.2,12.23,12.105,12.11,149018,0
+NFJ.US,D,20230307,000000,12.15,12.15,11.92,11.92,165912,0
+NFJ.US,D,20230308,000000,11.92,11.96,11.88,11.94,125188,0
+NFJ.US,D,20230309,000000,11.95,12.02,11.72,11.75,174385,0
+NFJ.US,D,20230310,000000,11.47,11.55,11.28,11.37,266954,0
+NFJ.US,D,20230313,000000,11.23,11.425,11.1223,11.21,230975,0
+NFJ.US,D,20230314,000000,11.36,11.459,11.29,11.42,139040,0
+NFJ.US,D,20230315,000000,11.27,11.28,11.1294,11.23,181413,0
+NFJ.US,D,20230316,000000,11.21,11.34,11.18,11.33,438047,0
+NFJ.US,D,20230317,000000,11.32,11.34,11.18,11.22,174923,0
+NFJ.US,D,20230320,000000,11.28,11.32,11.21,11.27,244055,0
+NFJ.US,D,20230321,000000,11.34,11.46,11.34,11.42,169532,0
+NFJ.US,D,20230322,000000,11.49,11.63,11.4,11.4,599895,0
+NFJ.US,D,20230323,000000,11.45,11.56,11.3,11.38,317880,0
+NFJ.US,D,20230324,000000,11.38,11.42,11.28,11.41,536952,0
+NFJ.US,D,20230327,000000,11.44,11.53,11.42,11.44,285696,0
+NFJ.US,D,20230328,000000,11.35,11.46,11.31,11.37,151311,0
+NFJ.US,D,20230329,000000,11.45,11.54,11.45,11.5,158163,0
+NFJ.US,D,20230330,000000,11.55,11.595,11.55,11.58,166732,0
+NFJ.US,D,20230331,000000,11.58,11.82,11.58,11.76,270339,0
+NFJ.US,D,20230403,000000,11.77,11.81,11.715,11.75,348229,0
+NFJ.US,D,20230404,000000,11.77,11.77,11.62,11.62,170607,0
+NFJ.US,D,20230405,000000,11.56,11.6,11.48,11.55,190452,0
+NFJ.US,D,20230406,000000,11.5,11.65,11.5,11.58,193474,0
+NFJ.US,D,20230410,000000,11.58,11.69,11.55,11.66,309489,0
+NFJ.US,D,20230411,000000,11.71,11.765,11.71,11.71,153433,0
+NFJ.US,D,20230412,000000,11.76,11.82,11.68,11.68,168194,0
+NFJ.US,D,20230413,000000,11.76,11.83,11.7294,11.8,122395,0
+NFJ.US,D,20230414,000000,11.85,11.871,11.75,11.76,157825,0
+NFJ.US,D,20230417,000000,11.71,11.87,11.71,11.85,314693,0
+NFJ.US,D,20230418,000000,11.94,11.94,11.855,11.88,118409,0
+NFJ.US,D,20230419,000000,11.84,11.92,11.84,11.89,99963,0
+NFJ.US,D,20230420,000000,11.85,11.919,11.85,11.88,121977,0
+NFJ.US,D,20230421,000000,11.87,11.91,11.815,11.84,130818,0
+NFJ.US,D,20230424,000000,11.9,11.92,11.84,11.86,151715,0
+NFJ.US,D,20230425,000000,11.83,11.835,11.65,11.65,177894,0
+NFJ.US,D,20230426,000000,11.66,11.695,11.6,11.62,308959,0
+NFJ.US,D,20230427,000000,11.68,11.78,11.67,11.77,67372,0
+NFJ.US,D,20230428,000000,11.85,11.92,11.81,11.9,156093,0
+NFJ.US,D,20230501,000000,11.89,11.955,11.88,11.89,92460,0
+NFJ.US,D,20230502,000000,11.79,11.84,11.68,11.73,161106,0
+NFJ.US,D,20230503,000000,11.7,11.815,11.65,11.65,175724,0
+NFJ.US,D,20230504,000000,11.57,11.63,11.55,11.57,178322,0
+NFJ.US,D,20230505,000000,11.66,11.7604,11.66,11.73,76856,0
+NFJ.US,D,20230508,000000,11.75,11.775,11.645,11.69,117536,0
+NFJ.US,D,20230509,000000,11.58,11.69,11.58,11.65,159264,0
+NFJ.US,D,20230510,000000,11.77,11.79,11.595,11.66,125160,0
+NFJ.US,D,20230511,000000,11.67,11.68,11.61,11.65,171605,0
+NFJ.US,D,20230512,000000,11.71,11.71,11.55,11.62,77297,0
+NFJ.US,D,20230515,000000,11.59,11.6492,11.56,11.61,127057,0
+NFJ.US,D,20230516,000000,11.61,11.62,11.56,11.56,120158,0
+NFJ.US,D,20230517,000000,11.59,11.6498,11.55,11.62,154829,0
+NFJ.US,D,20230518,000000,11.61,11.75,11.61,11.75,253118,0
+NFJ.US,D,20230519,000000,11.7,11.78,11.7,11.72,131367,0
+NFJ.US,D,20230522,000000,11.67,11.74,11.67,11.68,134688,0
+NFJ.US,D,20230523,000000,11.66,11.725,11.635,11.67,241994,0
+NFJ.US,D,20230524,000000,11.62,11.62,11.48,11.5,173722,0
+NFJ.US,D,20230525,000000,11.52,11.565,11.465,11.54,209964,0
+NFJ.US,D,20230526,000000,11.56,11.65,11.52,11.64,162879,0
+NFJ.US,D,20230530,000000,11.7,11.72,11.6106,11.62,175574,0
+NFJ.US,D,20230531,000000,11.55,11.65,11.52,11.6,278170,0
+NFJ.US,D,20230601,000000,11.65,11.73,11.59,11.68,212322,0
+NFJ.US,D,20230602,000000,11.75,11.895,11.75,11.85,253207,0
+NFJ.US,D,20230605,000000,11.88,11.99,11.88,11.91,169912,0
+NFJ.US,D,20230606,000000,11.93,12.04,11.91,12,160931,0
+NFJ.US,D,20230607,000000,12.02,12.115,12,12.01,136259,0
+NFJ.US,D,20230608,000000,12.03,12.105,12.03,12.1,89240,0
+NFJ.US,D,20230609,000000,11.89,11.9,11.82,11.82,104289,0
+NFJ.US,D,20230612,000000,11.84,11.9,11.77,11.89,261806,0
+NFJ.US,D,20230613,000000,11.94,11.94,11.87,11.93,222436,0
+NFJ.US,D,20230614,000000,11.96,12.08,11.96,12.02,268022,0
+NFJ.US,D,20230615,000000,12,12.16,11.98,12.12,165786,0
+NFJ.US,D,20230616,000000,12.2,12.2,12.05,12.05,91854,0
+NFJ.US,D,20230620,000000,12.06,12.07,11.97,12.01,275150,0
+NFJ.US,D,20230621,000000,11.96,11.975,11.835,11.86,314354,0
+NFJ.US,D,20230622,000000,11.87,11.95,11.8001,11.94,370575,0
+NFJ.US,D,20230623,000000,11.94,11.97,11.85,11.88,481566,0
+NFJ.US,D,20230626,000000,11.83,11.96,11.8101,11.89,180117,0
+NFJ.US,D,20230627,000000,11.94,12.07,11.93,12.06,167511,0
+NFJ.US,D,20230628,000000,12.1,12.1,11.995,12.02,134224,0
+NFJ.US,D,20230629,000000,12.03,12.12,12.03,12.1,107047,0
+NFJ.US,D,20230630,000000,12.19,12.23,12.16,12.21,152595,0
+NFJ.US,D,20230703,000000,12.21,12.2593,12.12,12.24,94628,0
+NFJ.US,D,20230705,000000,12.23,12.265,12.185,12.23,132028,0
+NFJ.US,D,20230706,000000,12.1,12.11,11.98,12.04,116879,0
+NFJ.US,D,20230707,000000,12,12.155,12,12.09,98582,0
+NFJ.US,D,20230710,000000,12.09,12.22,12.09,12.22,172708,0
+NFJ.US,D,20230711,000000,12.29,12.32,12.26,12.32,115229,0
+NFJ.US,D,20230712,000000,12.42,12.515,12.42,12.47,168786,0
+NFJ.US,D,20230713,000000,12.53,12.5392,12.48,12.5,131042,0
+NFJ.US,D,20230714,000000,12.54,12.54,12.4211,12.46,83368,0
+NFJ.US,D,20230717,000000,12.41,12.46,12.36,12.44,155888,0
+NFJ.US,D,20230718,000000,12.42,12.545,12.42,12.53,157359,0
+NFJ.US,D,20230719,000000,12.5,12.6201,12.45,12.58,164414,0
+NFJ.US,D,20230720,000000,12.58,12.6,12.515,12.53,138879,0
+NFJ.US,D,20230721,000000,12.56,12.695,12.56,12.63,164709,0
+NFJ.US,D,20230724,000000,12.7,12.72,12.65,12.68,209049,0
+NFJ.US,D,20230725,000000,12.69,12.7236,12.68,12.71,143466,0
+NFJ.US,D,20230726,000000,12.65,12.765,12.6369,12.72,161562,0
+NFJ.US,D,20230727,000000,12.81,12.86,12.67,12.67,240101,0
+NFJ.US,D,20230728,000000,12.74,12.8,12.73,12.8,187130,0
+NFJ.US,D,20230731,000000,12.81,12.845,12.81,12.83,232225,0
+NFJ.US,D,20230801,000000,12.77,12.82,12.77,12.79,162907,0
+NFJ.US,D,20230802,000000,12.77,12.77,12.63,12.64,327408,0
+NFJ.US,D,20230803,000000,12.53,12.6279,12.52,12.54,238081,0
+NFJ.US,D,20230804,000000,12.54,12.61,12.43,12.43,199872,0
+NFJ.US,D,20230807,000000,12.48,12.5601,12.43,12.55,181893,0
+NFJ.US,D,20230808,000000,12.5,12.52,12.38,12.52,128912,0
+NFJ.US,D,20230809,000000,12.55,12.55,12.47,12.49,210959,0
+NFJ.US,D,20230810,000000,12.61,12.65,12.48,12.51,208499,0
+NFJ.US,D,20230811,000000,12.44,12.56,12.4,12.56,117824,0
+NFJ.US,D,20230814,000000,12.56,12.6,12.53,12.58,76443,0
+NFJ.US,D,20230815,000000,12.56,12.58,12.45,12.47,401751,0
+NFJ.US,D,20230816,000000,12.47,12.5,12.33,12.34,306575,0
+NFJ.US,D,20230817,000000,12.37,12.42,12.195,12.21,186369,0
+NFJ.US,D,20230818,000000,12.11,12.2215,12.11,12.16,113957,0
+NFJ.US,D,20230821,000000,12.19,12.28,12.15,12.18,115504,0
+NFJ.US,D,20230822,000000,12.22,12.235,12.11,12.12,154248,0
+NFJ.US,D,20230823,000000,12.18,12.265,12.18,12.22,162102,0
+NFJ.US,D,20230824,000000,12.3,12.3,12.1,12.11,180128,0
+NFJ.US,D,20230825,000000,12.13,12.225,12.09,12.13,99275,0
+NFJ.US,D,20230828,000000,12.21,12.27,12.2,12.24,99929,0
+NFJ.US,D,20230829,000000,12.28,12.45,12.226,12.44,177132,0
+NFJ.US,D,20230830,000000,12.46,12.49,12.43,12.45,70938,0
+NFJ.US,D,20230831,000000,12.5,12.55,12.46,12.47,113676,0
+NFJ.US,D,20230901,000000,12.53,12.545,12.4638,12.49,102834,0
+NFJ.US,D,20230905,000000,12.46,12.56,12.43,12.43,94026,0
+NFJ.US,D,20230906,000000,12.47,12.48,12.3,12.33,129313,0
+NFJ.US,D,20230907,000000,12.27,12.3082,12.235,12.25,98828,0
+NFJ.US,D,20230908,000000,12.02,12.13,11.92,11.98,365373,0
+NFJ.US,D,20230911,000000,12.04,12.08,11.92,11.94,238807,0
+NFJ.US,D,20230912,000000,11.93,11.95,11.89,11.91,123330,0
+NFJ.US,D,20230913,000000,11.94,11.97,11.79,11.81,221121,0
+NFJ.US,D,20230914,000000,11.88,11.96,11.84,11.93,186255,0
+NFJ.US,D,20230915,000000,11.87,11.895,11.81,11.82,135914,0
+NFJ.US,D,20230918,000000,11.81,11.86,11.77,11.8,141784,0
+NFJ.US,D,20230919,000000,11.8,11.82,11.715,11.74,140218,0
+NFJ.US,D,20230920,000000,11.8,11.88,11.73,11.73,205176,0
+NFJ.US,D,20230921,000000,11.69,11.69,11.57,11.58,172186,0
+NFJ.US,D,20230922,000000,11.66,11.72,11.5,11.6,445409,0
+NFJ.US,D,20230925,000000,11.52,11.64,11.52,11.6,169026,0
+NFJ.US,D,20230926,000000,11.51,11.59,11.33,11.35,178650,0
+NFJ.US,D,20230927,000000,11.35,11.415,11.265,11.32,206747,0
+NFJ.US,D,20230928,000000,11.27,11.43,11.27,11.37,135306,0
+NFJ.US,D,20230929,000000,11.38,11.46,11.33,11.33,530479,0
+NFJ.US,D,20231002,000000,11.25,11.38,11.25,11.31,282406,0
+NFJ.US,D,20231003,000000,11.16,11.24,11.075,11.11,261674,0
+NFJ.US,D,20231004,000000,11.07,11.15,11.04,11.12,204603,0
+NFJ.US,D,20231005,000000,11.12,11.18,11.03,11.07,154874,0
+NFJ.US,D,20231006,000000,11.07,11.215,11.03,11.18,267738,0
+NFJ.US,D,20231009,000000,11.17,11.29,11.08,11.25,89536,0
+NFJ.US,D,20231010,000000,11.22,11.4099,11.22,11.3,90221,0
+NFJ.US,D,20231011,000000,11.33,11.36,11.26,11.3,155842,0
+NFJ.US,D,20231012,000000,11.28,11.3,11.17,11.19,143967,0
+NFJ.US,D,20231013,000000,11.22,11.25,11.09,11.1,92309,0
+NFJ.US,D,20231016,000000,11.19,11.27,11.187,11.25,146669,0
+NFJ.US,D,20231017,000000,11.19,11.3384,11.17,11.28,118790,0
+NFJ.US,D,20231018,000000,11.21,11.235,11.0901,11.1,94210,0
+NFJ.US,D,20231019,000000,11.09,11.1201,10.9,10.91,219436,0
+NFJ.US,D,20231020,000000,10.88,10.94,10.75,10.75,123213,0
+NFJ.US,D,20231023,000000,10.72,10.785,10.65,10.68,192192,0
+NFJ.US,D,20231024,000000,10.72,10.79,10.715,10.79,250994,0
+NFJ.US,D,20231025,000000,10.71,10.74,10.56,10.56,198938,0
+NFJ.US,D,20231026,000000,10.5,10.59,10.45,10.52,393281,0
+NFJ.US,D,20231027,000000,10.54,10.561,10.48,10.49,185881,0
+NFJ.US,D,20231030,000000,10.5,10.58,10.46,10.54,296188,0
+NFJ.US,D,20231031,000000,10.55,10.67,10.54,10.65,255627,0
+NFJ.US,D,20231101,000000,10.65,10.75,10.61,10.72,359307,0
+NFJ.US,D,20231102,000000,10.8,11.08,10.8,11.07,192944,0
+NFJ.US,D,20231103,000000,11.14,11.3,11.14,11.18,139073,0
+NFJ.US,D,20231106,000000,11.18,11.225,11.1,11.11,192844,0
+NFJ.US,D,20231107,000000,11.07,11.19,11.07,11.17,224239,0
+NFJ.US,D,20231108,000000,11.15,11.175,11.03,11.03,132337,0
+NFJ.US,D,20231109,000000,11.03,11.07,10.905,10.94,291402,0
+NFJ.US,D,20231110,000000,10.95,11.02,10.945,11.01,482076,0
+NFJ.US,D,20231113,000000,10.95,11.02,10.95,10.985,164291,0
+NFJ.US,D,20231114,000000,11.15,11.43,11.15,11.3,239936,0
+NFJ.US,D,20231115,000000,11.36,11.52,11.36,11.42,101828,0
+NFJ.US,D,20231116,000000,11.41,11.455,11.39,11.4,167549,0
+NFJ.US,D,20231117,000000,11.4,11.505,11.4,11.47,98888,0
+NFJ.US,D,20231120,000000,11.42,11.57,11.4,11.52,198284,0
+NFJ.US,D,20231121,000000,11.43,11.5399,11.43,11.47,199680,0
+NFJ.US,D,20231122,000000,11.47,11.55,11.47,11.47,330245,0
+NFJ.US,D,20231124,000000,11.47,11.52,11.44,11.5,62763,0
+NFJ.US,D,20231127,000000,11.45,11.5486,11.45,11.54,180675,0
+NFJ.US,D,20231128,000000,11.53,11.61,11.53,11.57,217318,0
+NFJ.US,D,20231129,000000,11.59,11.73,11.59,11.7,231073,0
+NFJ.US,D,20231130,000000,11.7,11.73,11.6511,11.71,166076,0
+NFJ.US,D,20231201,000000,11.73,11.865,11.705,11.84,188139,0
+NFJ.US,D,20231204,000000,11.76,11.89,11.76,11.89,180784,0
+NFJ.US,D,20231205,000000,11.87,11.935,11.84,11.87,243429,0
+NFJ.US,D,20231206,000000,11.89,12.02,11.88,11.88,201098,0
+NFJ.US,D,20231207,000000,11.92,12.04,11.92,11.95,245141,0
+NFJ.US,D,20231208,000000,11.68,11.815,11.68,11.74,189109,0
+NFJ.US,D,20231211,000000,11.71,11.84,11.71,11.78,208368,0
+NFJ.US,D,20231212,000000,11.77,11.8114,11.7172,11.75,150292,0
+NFJ.US,D,20231213,000000,11.77,12.04,11.77,12.04,237214,0
+NFJ.US,D,20231214,000000,12.06,12.315,12.06,12.23,200199,0
+NFJ.US,D,20231215,000000,12.29,12.295,12.18,12.19,174985,0
+NFJ.US,D,20231218,000000,12.17,12.28,12.17,12.18,199579,0
+NFJ.US,D,20231219,000000,12.2,12.3,12.2,12.23,162526,0
+NFJ.US,D,20231220,000000,12.21,12.36,12.1,12.11,178956,0
+NFJ.US,D,20231221,000000,12.13,12.23,12.09,12.23,293359,0
+NFJ.US,D,20231222,000000,12.34,12.41,12.28,12.4,440111,0
+NFJ.US,D,20231226,000000,12.35,12.6,12.35,12.52,496758,0
+NFJ.US,D,20231227,000000,12.5,12.67,12.43,12.6,262688,0
+NFJ.US,D,20231228,000000,12.54,12.64,12.54,12.62,177748,0
+NFJ.US,D,20231229,000000,12.57,12.64,12.54,12.6,183187,0
+NFJ.US,D,20240102,000000,12.51,12.58,12.46,12.52,180677,0
+NFJ.US,D,20240103,000000,12.47,12.53,12.38,12.44,183764,0
+NFJ.US,D,20240104,000000,12.38,12.42,12.33,12.4,237561,0
+NFJ.US,D,20240105,000000,12.36,12.5179,12.36,12.47,154823,0
+NFJ.US,D,20240108,000000,12.47,12.56,12.45,12.53,367412,0
+NFJ.US,D,20240109,000000,12.46,12.655,12.46,12.54,343396,0
+NFJ.US,D,20240110,000000,12.5,12.57,12.5,12.52,121092,0
+NFJ.US,D,20240111,000000,12.48,12.52,12.3709,12.5,162071,0
+NFJ.US,D,20240112,000000,12.52,12.63,12.46,12.52,303147,0
+NFJ.US,D,20240116,000000,12.46,12.62,12.38,12.52,327772,0
+NFJ.US,D,20240117,000000,12.42,12.605,12.42,12.54,337328,0
+NFJ.US,D,20240118,000000,12.56,12.61,12.49,12.5,264315,0
+NFJ.US,D,20240119,000000,12.52,12.56,12.41,12.41,1300310,0
+NFJ.US,D,20240122,000000,12.51,12.54,12.4125,12.43,135807,0
+NFJ.US,D,20240123,000000,12.49,12.55,12.39,12.46,188721,0
+NFJ.US,D,20240124,000000,12.56,12.58,12.41,12.42,208552,0
+NFJ.US,D,20240125,000000,12.43,12.5199,12.37,12.37,137515,0
+NFJ.US,D,20240126,000000,12.41,12.5,12.35,12.48,226115,0
+NFJ.US,D,20240129,000000,12.43,12.52,12.375,12.51,172468,0
+NFJ.US,D,20240130,000000,12.5,12.53,12.42,12.42,201369,0
+NFJ.US,D,20240131,000000,12.32,12.42,12.17,12.18,413543,0
+NFJ.US,D,20240201,000000,12.21,12.315,12.13,12.3,309144,0
+NFJ.US,D,20240202,000000,12.3,12.3193,12.18,12.25,229907,0
+NFJ.US,D,20240205,000000,12.15,12.18,12.08,12.16,147188,0
+NFJ.US,D,20240206,000000,12.17,12.22,12.15,12.19,139101,0
+NFJ.US,D,20240207,000000,12.22,12.31,12.21,12.26,141772,0
+NFJ.US,D,20240208,000000,12.29,12.32,12.2301,12.27,198619,0
+NFJ.US,D,20240209,000000,12.32,12.335,12.2443,12.28,164793,0
+NFJ.US,D,20240212,000000,12.31,12.42,12.3,12.37,136178,0
+NFJ.US,D,20240213,000000,12.22,12.27,12.08,12.2,180440,0
+NFJ.US,D,20240214,000000,12.24,12.36,12.22,12.31,211331,0
+NFJ.US,D,20240215,000000,12.32,12.45,12.3,12.4,140773,0
+NFJ.US,D,20240216,000000,12.38,12.4,12.295,12.3,209094,0
+NFJ.US,D,20240220,000000,12.3,12.33,12.24,12.26,113430,0
+NFJ.US,D,20240221,000000,12.25,12.27,12.195,12.25,98572,0
+NFJ.US,D,20240222,000000,12.33,12.3799,12.24,12.3,189049,0
+NFJ.US,D,20240223,000000,12.34,12.36,12.25,12.25,157514,0
+NFJ.US,D,20240226,000000,12.25,12.28,12.1601,12.19,97616,0
+NFJ.US,D,20240227,000000,12.18,12.259,12.16,12.22,126550,0
+NFJ.US,D,20240228,000000,12.18,12.28,12.1695,12.19,163495,0
+NFJ.US,D,20240229,000000,12.22,12.35,12.22,12.29,215707,0
+NFJ.US,D,20240301,000000,12.31,12.435,12.31,12.39,236651,0
+NFJ.US,D,20240304,000000,12.4,12.49,12.37,12.46,162900,0
+NFJ.US,D,20240305,000000,12.43,12.51,12.375,12.43,152070,0
+NFJ.US,D,20240306,000000,12.52,12.6,12.41,12.54,283908,0
+NFJ.US,D,20240307,000000,12.56,12.65,12.54,12.6,134232,0
+NFJ.US,D,20240308,000000,12.35,12.4,12.32,12.34,165227,0
+NFJ.US,D,20240311,000000,12.31,12.41,12.3,12.39,98537,0
+NFJ.US,D,20240312,000000,12.38,12.5,12.34,12.46,244810,0
+NFJ.US,D,20240313,000000,12.44,12.51,12.44,12.48,314849,0
+NFJ.US,D,20240314,000000,12.45,12.58,12.215,12.25,210562,0
+NFJ.US,D,20240315,000000,12.19,12.2899,12.14,12.14,126432,0
+NFJ.US,D,20240318,000000,12.2,12.2,12.13,12.14,144914,0
+NFJ.US,D,20240319,000000,12.09,12.305,12.09,12.28,180570,0
+NFJ.US,D,20240320,000000,12.23,12.463,12.23,12.45,247077,0
+NFJ.US,D,20240321,000000,12.5,12.59,12.495,12.56,249057,0
+NFJ.US,D,20240322,000000,12.59,12.59,12.43,12.51,223693,0
+NFJ.US,D,20240325,000000,12.43,12.5393,12.4025,12.42,163847,0
+NFJ.US,D,20240326,000000,12.36,12.47,12.36,12.39,202206,0
+NFJ.US,D,20240327,000000,12.39,12.53,12.39,12.53,236988,0
+NFJ.US,D,20240328,000000,12.53,12.82,12.53,12.78,781697,0
+NFJ.US,D,20240401,000000,12.75,12.77,12.63,12.63,167384,0
+NFJ.US,D,20240402,000000,12.4,12.6,12.37,12.39,230324,0
+NFJ.US,D,20240403,000000,12.3,12.37,12.28,12.32,217931,0
+NFJ.US,D,20240404,000000,12.35,12.75,12.24,12.25,389653,0
+NFJ.US,D,20240405,000000,12.21,12.31,12.2,12.25,225729,0
+NFJ.US,D,20240408,000000,12.25,12.47,12.22,12.43,256039,0
+NFJ.US,D,20240409,000000,12.5,12.54,12.435,12.5,154673,0
+NFJ.US,D,20240410,000000,12.5,12.51,12.245,12.28,207225,0
+NFJ.US,D,20240411,000000,12.32,12.37,12.23,12.23,139441,0
+NFJ.US,D,20240412,000000,12.17,12.24,12.025,12.04,205892,0
+NFJ.US,D,20240415,000000,12.09,12.155,11.91,11.91,385447,0
+NFJ.US,D,20240416,000000,11.91,11.9299,11.83,11.83,185432,0
+NFJ.US,D,20240417,000000,11.92,11.96,11.815,11.82,168632,0
+NFJ.US,D,20240418,000000,11.82,11.91,11.815,11.83,263968,0
+NFJ.US,D,20240419,000000,11.86,11.92,11.72,11.75,168189,0
+NFJ.US,D,20240422,000000,11.83,11.96,11.78,11.92,108305,0
+NFJ.US,D,20240423,000000,11.98,12.07,11.95,12.05,142513,0
+NFJ.US,D,20240424,000000,12.07,12.085,12.02,12.03,194390,0
+NFJ.US,D,20240425,000000,11.92,12.0099,11.92,11.98,224597,0
+NFJ.US,D,20240426,000000,12.03,12.085,12,12.06,167957,0
+NFJ.US,D,20240429,000000,12.08,12.13,12.05,12.07,212972,0
+NFJ.US,D,20240430,000000,12.01,12.125,11.98,11.98,146884,0
+NFJ.US,D,20240501,000000,11.98,12.11,11.96,12.04,274819,0
+NFJ.US,D,20240502,000000,12.14,12.15,12.015,12.02,95128,0
+NFJ.US,D,20240503,000000,12.12,12.1801,12.07,12.11,142439,0
+NFJ.US,D,20240506,000000,12.16,12.19,12.13,12.17,89872,0
+NFJ.US,D,20240507,000000,12.16,12.24,12.16,12.23,111158,0
+NFJ.US,D,20240508,000000,12.18,12.22,12.1369,12.2,176835,0
+NFJ.US,D,20240509,000000,12.24,12.31,12.24,12.31,123526,0
+NFJ.US,D,20240510,000000,12.35,12.4,12.33,12.38,117378,0
+NFJ.US,D,20240513,000000,12.4,12.46,12.4,12.41,219189,0
+NFJ.US,D,20240514,000000,12.47,12.515,12.47,12.49,107869,0
+NFJ.US,D,20240515,000000,12.54,12.63,12.54,12.56,113497,0
+NFJ.US,D,20240516,000000,12.62,12.62,12.53,12.54,97575,0
+NFJ.US,D,20240517,000000,12.55,12.55,12.46,12.46,143720,0
+NFJ.US,D,20240520,000000,12.5,12.515,12.44,12.44,157411,0
+NFJ.US,D,20240521,000000,12.48,12.5299,12.4201,12.48,100107,0
+NFJ.US,D,20240522,000000,12.43,12.51,12.43,12.46,137737,0
+NFJ.US,D,20240523,000000,12.48,12.4901,12.19,12.19,138722,0
+NFJ.US,D,20240524,000000,12.31,12.37,12.22,12.3,177414,0
+NFJ.US,D,20240528,000000,12.27,12.35,12.23,12.23,254344,0
+NFJ.US,D,20240529,000000,12.02,12.14,12.02,12.07,142590,0
+NFJ.US,D,20240530,000000,12.06,12.17,12.06,12.13,115484,0
+NFJ.US,D,20240531,000000,12.1,12.26,12.08,12.25,97366,0
+NFJ.US,D,20240603,000000,12.3,12.34,12.255,12.29,178279,0
+NFJ.US,D,20240604,000000,12.23,12.3386,12.16,12.27,156578,0
+NFJ.US,D,20240605,000000,12.28,12.39,12.21,12.36,225726,0
+NFJ.US,D,20240606,000000,12.38,12.44,12.37,12.43,282718,0
+NFJ.US,D,20240607,000000,12.4,12.44,12.345,12.375,149666,0
+NFJ.US,D,20240610,000000,12.36,12.4,12.35,12.38,153140,0
+NFJ.US,D,20240611,000000,12.31,12.38,12.29,12.3,506102,0
+NFJ.US,D,20240612,000000,12.44,12.49,12.405,12.41,264995,0
+NFJ.US,D,20240613,000000,12.2,12.22,12.14,12.15,276983,0
+NFJ.US,D,20240614,000000,12.1,12.14,12.08,12.14,181984,0
+NFJ.US,D,20240617,000000,12.1,12.17,12.09,12.15,200390,0
+NFJ.US,D,20240618,000000,12.15,12.17,12.13,12.16,280126,0
+NFJ.US,D,20240620,000000,12.2,12.27,12.06,12.07,238544,0
+NFJ.US,D,20240621,000000,12.14,12.15,12.08,12.14,151546,0
+NFJ.US,D,20240624,000000,12.11,12.25,12.11,12.23,211102,0
+NFJ.US,D,20240625,000000,12.27,12.27,12.16,12.16,207574,0
+NFJ.US,D,20240626,000000,12.15,12.21,12.12,12.21,197182,0
+NFJ.US,D,20240627,000000,12.3,12.4,12.255,12.33,461849,0
+NFJ.US,D,20240628,000000,12.34,12.41,12.28,12.28,173957,0
+NFJ.US,D,20240701,000000,12.27,12.35,12.22,12.22,202278,0
+NFJ.US,D,20240702,000000,12.24,12.32,12.24,12.32,134171,0
+NFJ.US,D,20240703,000000,12.35,12.4,12.2429,12.4,111724,0
+NFJ.US,D,20240705,000000,12.39,12.41,12.24,12.29,134113,0
+NFJ.US,D,20240708,000000,12.28,12.33,12.19,12.27,262895,0
+NFJ.US,D,20240709,000000,12.28,12.31,12.2,12.21,226292,0
+NFJ.US,D,20240710,000000,12.25,12.29,12.1801,12.27,115036,0
+NFJ.US,D,20240711,000000,12.27,12.4299,12.27,12.4,440467,0
+NFJ.US,D,20240712,000000,12.45,12.56,12.4001,12.53,165871,0
+NFJ.US,D,20240715,000000,12.54,12.56,12.45,12.51,402604,0
+NFJ.US,D,20240716,000000,12.49,12.64,12.485,12.6,266043,0
+NFJ.US,D,20240717,000000,12.56,12.67,12.5097,12.63,240644,0
+NFJ.US,D,20240718,000000,12.63,12.7299,12.41,12.48,422874,0
+NFJ.US,D,20240719,000000,12.43,12.522,12.405,12.44,981409,0
+NFJ.US,D,20240722,000000,12.51,12.61,12.51,12.59,132817,0
+NFJ.US,D,20240723,000000,12.58,12.7,12.5218,12.65,225045,0
+NFJ.US,D,20240724,000000,12.55,12.64,12.52,12.53,254934,0
+NFJ.US,D,20240725,000000,12.55,12.69,12.5317,12.56,184512,0
+NFJ.US,D,20240726,000000,12.61,12.6799,12.565,12.57,87841,0
+NFJ.US,D,20240729,000000,12.59,12.59,12.5,12.54,154040,0
+NFJ.US,D,20240730,000000,12.64,12.69,12.55,12.56,169123,0
+NFJ.US,D,20240731,000000,12.68,12.73,12.64,12.71,280040,0
+NFJ.US,D,20240801,000000,12.7,12.75,12.48,12.51,147852,0
+NFJ.US,D,20240802,000000,12.4,12.435,12.355,12.37,259750,0
+NFJ.US,D,20240805,000000,12.07,12.14,12,12,230681,0
+NFJ.US,D,20240806,000000,12.03,12.31,12.03,12.24,169160,0
+NFJ.US,D,20240807,000000,12.36,12.375,12.21,12.21,260703,0
+NFJ.US,D,20240808,000000,12.31,12.495,12.285,12.44,189694,0
+NFJ.US,D,20240809,000000,12.45,12.51,12.4,12.48,218175,0
+NFJ.US,D,20240812,000000,12.47,12.51,12.41,12.43,124651,0
+NFJ.US,D,20240813,000000,12.47,12.59,12.44,12.51,150436,0
+NFJ.US,D,20240814,000000,12.57,12.58,12.47,12.5,142958,0
+NFJ.US,D,20240815,000000,12.62,12.68,12.58,12.58,199156,0
+NFJ.US,D,20240816,000000,12.55,12.645,12.55,12.62,149404,0
+NFJ.US,D,20240819,000000,12.58,12.695,12.57,12.66,286852,0
+NFJ.US,D,20240820,000000,12.69,12.73,12.61,12.7,141324,0
+NFJ.US,D,20240821,000000,12.77,12.79,12.6801,12.7,95857,0
+NFJ.US,D,20240822,000000,12.75,12.79,12.7263,12.77,111506,0
+NFJ.US,D,20240823,000000,12.8,12.875,12.755,12.82,93167,0
+NFJ.US,D,20240826,000000,12.89,12.965,12.84,12.94,182977,0
+NFJ.US,D,20240827,000000,12.88,12.91,12.825,12.85,174668,0
+NFJ.US,D,20240828,000000,12.83,12.89,12.7974,12.83,127585,0
+NFJ.US,D,20240829,000000,12.91,12.93,12.85,12.85,98843,0
+NFJ.US,D,20240830,000000,12.87,12.93,12.83,12.92,120598,0
+NFJ.US,D,20240903,000000,12.82,12.89,12.7801,12.85,238263,0
+NFJ.US,D,20240904,000000,12.85,12.955,12.83,12.87,140960,0
+NFJ.US,D,20240905,000000,12.91,12.935,12.815,12.88,197156,0
+NFJ.US,D,20240906,000000,12.9,12.96,12.68,12.68,130189,0
+NFJ.US,D,20240909,000000,12.76,12.93,12.76,12.87,181029,0
+NFJ.US,D,20240910,000000,12.88,12.925,12.86,12.89,138238,0
+NFJ.US,D,20240911,000000,12.9,12.95,12.769,12.95,209321,0
+NFJ.US,D,20240912,000000,12.97,13.08,12.7901,13.05,155219,0
+NFJ.US,D,20240913,000000,12.76,12.85,12.71,12.74,206681,0
+NFJ.US,D,20240916,000000,12.73,12.78,12.67,12.75,300882,0
+NFJ.US,D,20240917,000000,12.81,12.81,12.74,12.74,247578,0
+NFJ.US,D,20240918,000000,12.71,12.81,12.71,12.8,223325,0
+NFJ.US,D,20240919,000000,12.96,12.96,12.83,12.88,166128,0
+NFJ.US,D,20240920,000000,12.9,12.9,12.765,12.8,104876,0
+NFJ.US,D,20240923,000000,12.84,12.86,12.785,12.81,214434,0
+NFJ.US,D,20240924,000000,12.8,12.8402,12.78,12.82,325284,0
+NFJ.US,D,20240925,000000,12.78,12.83,12.74,12.78,317334,0
+NFJ.US,D,20240926,000000,12.82,12.96,12.81,12.92,551382,0
+NFJ.US,D,20240927,000000,12.88,13,12.8799,12.97,203102,0
+NFJ.US,D,20240930,000000,13,13.04,12.85,13.04,291675,0
+NFJ.US,D,20241001,000000,12.91,12.97,12.81,12.96,357138,0
+NFJ.US,D,20241002,000000,12.78,12.92,12.75,12.92,360463,0
+NFJ.US,D,20241003,000000,12.8,12.82,12.72,12.78,278252,0
+NFJ.US,D,20241004,000000,12.78,12.85,12.75,12.79,178180,0
+NFJ.US,D,20241007,000000,12.74,12.84,12.67,12.72,274786,0
+NFJ.US,D,20241008,000000,12.75,12.79,12.715,12.78,127505,0
+NFJ.US,D,20241009,000000,12.85,12.86,12.77,12.81,159729,0
+NFJ.US,D,20241010,000000,12.85,12.85,12.76,12.79,127520,0
+NFJ.US,D,20241011,000000,12.83,12.96,12.7852,12.92,76003,0
+NFJ.US,D,20241014,000000,12.96,13.01,12.915,13.01,122390,0
+NFJ.US,D,20241015,000000,13.05,13.1399,13.04,13.06,157488,0
+NFJ.US,D,20241016,000000,13.08,13.095,13.0401,13.08,104098,0
+NFJ.US,D,20241017,000000,13.11,13.1699,12.98,13,110021,0
+NFJ.US,D,20241018,000000,12.98,13.02,12.9406,12.98,83582,0
+NFJ.US,D,20241021,000000,12.93,12.99,12.915,12.94,122191,0
+NFJ.US,D,20241022,000000,12.9,12.92,12.85,12.9,124189,0
+NFJ.US,D,20241023,000000,12.89,12.9483,12.82,12.82,151305,0
+NFJ.US,D,20241024,000000,12.83,12.8845,12.79,12.8,171731,0
+NFJ.US,D,20241025,000000,12.82,12.875,12.71,12.72,147253,0
+NFJ.US,D,20241028,000000,12.74,12.7953,12.74,12.76,207606,0
+NFJ.US,D,20241029,000000,12.72,12.73,12.65,12.69,233209,0
+NFJ.US,D,20241030,000000,12.66,12.72,12.66,12.72,128048,0
+NFJ.US,D,20241031,000000,12.7,12.7,12.57,12.59,147413,0
+NFJ.US,D,20241101,000000,12.62,12.725,12.605,12.63,83922,0
+NFJ.US,D,20241104,000000,12.61,12.62,12.55,12.55,101428,0
+NFJ.US,D,20241105,000000,12.59,12.68,12.55,12.68,110867,0
+NFJ.US,D,20241106,000000,12.77,12.86,12.7001,12.82,180585,0
+NFJ.US,D,20241107,000000,12.88,12.959,12.7747,12.87,214873,0
+NFJ.US,D,20241108,000000,12.85,13,12.85,12.97,133872,0
+NFJ.US,D,20241111,000000,13.046,13.1,12.9101,13.02,189411,0
+NFJ.US,D,20241112,000000,13.06,13.07,12.96,12.98,151455,0
+NFJ.US,D,20241113,000000,13.0551,13.0768,12.96,13,132638,0
+NFJ.US,D,20241114,000000,12.975,13.0286,12.94,12.95,144336,0
+NFJ.US,D,20241115,000000,12.96,12.96,12.835,12.84,177441,0
+NFJ.US,D,20241118,000000,12.84,12.985,12.84,12.92,123351,0
+NFJ.US,D,20241119,000000,12.8,12.99,12.8,12.93,221067,0
+NFJ.US,D,20241120,000000,12.83,12.895,12.8101,12.86,150933,0
+NFJ.US,D,20241121,000000,12.925,12.99,12.88,12.99,315861,0
+NFJ.US,D,20241122,000000,12.9899,13.005,12.9472,12.97,171118,0
+NFJ.US,D,20241125,000000,13.02,13.23,13.02,13.09,358558,0
+NFJ.US,D,20241126,000000,13.12,13.15,13.05,13.08,171127,0
+NFJ.US,D,20241127,000000,13.17,13.17,13.135,13.15,149173,0
+NFJ.US,D,20241129,000000,13.18,13.2399,13.1501,13.23,142315,0
+NFJ.US,D,20241202,000000,13.25,13.2899,13.145,13.22,137107,0
+NFJ.US,D,20241203,000000,13.23,13.26,13.17,13.22,246331,0
+NFJ.US,D,20241204,000000,13.22,13.29,13.22,13.26,166755,0
+NFJ.US,D,20241205,000000,13.245,13.27,13.225,13.25,312720,0
+NFJ.US,D,20241206,000000,13.25,13.295,13.16,13.17,178704,0
+NFJ.US,D,20241209,000000,13.22,13.28,13.17,13.21,132904,0
+NFJ.US,D,20241210,000000,13.15,13.21,13.07,13.07,258555,0
+NFJ.US,D,20241211,000000,13.11,13.21,13.07,13.07,184359,0
+NFJ.US,D,20241212,000000,12.83,12.83,12.7101,12.73,272843,0
+NFJ.US,D,20241213,000000,12.7944,12.7944,12.69,12.7,164904,0
+NFJ.US,D,20241216,000000,12.6901,12.73,12.62,12.64,161602,0
+NFJ.US,D,20241217,000000,12.62,12.66,12.51,12.56,215717,0
+NFJ.US,D,20241218,000000,12.6299,12.63,12.31,12.33,191744,0
+NFJ.US,D,20241219,000000,12.38,12.4199,12.15,12.16,290300,0
+NFJ.US,D,20241220,000000,12.19,12.37,12.17,12.3,212379,0
+NFJ.US,D,20241223,000000,12.33,12.4699,12.28,12.44,280197,0
+NFJ.US,D,20241224,000000,12.5,12.56,12.42,12.56,97777,0
+NFJ.US,D,20241226,000000,12.6399,12.6399,12.51,12.63,220238,0
+NFJ.US,D,20241227,000000,12.7,12.7332,12.595,12.71,799754,0
+NFJ.US,D,20241230,000000,12.7,12.7429,12.58,12.67,661973,0
+NFJ.US,D,20241231,000000,12.655,12.67,12.6,12.63,325368,0
+NFJ.US,D,20250102,000000,12.72,12.72,12.56,12.68,310881,0
+NFJ.US,D,20250103,000000,12.7395,12.7499,12.63,12.67,160741,0
+NFJ.US,D,20250106,000000,12.6868,12.74,12.66,12.69,231454,0
+NFJ.US,D,20250107,000000,12.7001,12.75,12.55,12.56,242849,0
+NFJ.US,D,20250108,000000,12.54,12.6,12.44,12.59,207370,0
+NFJ.US,D,20250110,000000,12.49,12.54,12.36,12.46,176979,0
+NFJ.US,D,20250113,000000,12.15,12.48,11.89,12.48,298128,0
+NFJ.US,D,20250114,000000,12.63,12.63,12.49,12.57,213748,0
+NFJ.US,D,20250115,000000,12.77,12.795,12.66,12.77,155775,0
+NFJ.US,D,20250116,000000,12.8,12.84,12.74,12.81,239349,0
+NFJ.US,D,20250117,000000,12.85,12.92,12.845,12.86,246750,0
+NFJ.US,D,20250121,000000,12.91,12.97,12.8234,12.97,231267,0
+NFJ.US,D,20250122,000000,12.995,13.07,12.92,13.04,396968,0
+NFJ.US,D,20250123,000000,13.02,13.04,12.96,13.02,139402,0
+NFJ.US,D,20250124,000000,13.08,13.125,13.05,13.1,339361,0
+NFJ.US,D,20250127,000000,13.01,13.08,12.9604,13.06,280766,0
+NFJ.US,D,20250128,000000,13.055,13.08,12.98,13.03,216479,0
+NFJ.US,D,20250129,000000,13.03,13.05,12.92,12.95,243551,0
+NFJ.US,D,20250130,000000,12.95,13.065,12.91,13.02,188219,0
+NFJ.US,D,20250131,000000,13.08,13.1199,12.95,13.05,175269,0
+NFJ.US,D,20250203,000000,12.998,13.005,12.8,12.92,190725,0
+NFJ.US,D,20250204,000000,12.94,12.985,12.88,12.92,191550,0
+NFJ.US,D,20250205,000000,13,13,12.855,12.93,161420,0
+NFJ.US,D,20250206,000000,12.9487,12.97,12.855,12.91,168038,0
+NFJ.US,D,20250207,000000,12.85,12.905,12.805,12.81,105538,0
+NFJ.US,D,20250210,000000,12.86,12.88,12.77,12.81,138362,0
+NFJ.US,D,20250211,000000,12.8373,12.87,12.803,12.87,127771,0
+NFJ.US,D,20250212,000000,12.87,12.8799,12.8,12.84,192428,0
+NFJ.US,D,20250213,000000,12.84,12.8899,12.8101,12.84,143039,0
+NFJ.US,D,20250214,000000,12.8101,12.89,12.8101,12.86,141663,0
+NFJ.US,D,20250218,000000,12.94,12.99,12.89,12.93,199050,0
+NFJ.US,D,20250219,000000,13,13.01,12.88,12.94,108733,0
+NFJ.US,D,20250220,000000,12.945,12.98,12.84,12.84,137160,0
+NFJ.US,D,20250221,000000,12.92,12.96,12.74,12.75,135322,0
+NFJ.US,D,20250224,000000,12.82,12.8699,12.68,12.71,179438,0
+NFJ.US,D,20250225,000000,12.7612,12.8,12.6401,12.73,166650,0
+NFJ.US,D,20250226,000000,12.79,12.83,12.6,12.71,165379,0
+NFJ.US,D,20250227,000000,12.715,12.737,12.565,12.57,172419,0
+NFJ.US,D,20250228,000000,12.6599,12.77,12.6,12.77,132840,0
+NFJ.US,D,20250303,000000,12.838,12.84,12.635,12.64,222893,0
+NFJ.US,D,20250304,000000,12.6,12.675,12.52,12.6,221370,0
+NFJ.US,D,20250305,000000,12.61,12.66,12.53,12.63,162589,0
+NFJ.US,D,20250306,000000,12.53,12.67,12.43,12.61,238820,0
+NFJ.US,D,20250307,000000,12.57,12.67,12.53,12.62,129325,0
+NFJ.US,D,20250310,000000,12.56,12.6718,12.3654,12.39,174341,0
+NFJ.US,D,20250311,000000,12.39,12.47,12.31,12.31,292531,0
+NFJ.US,D,20250312,000000,12.41,12.428,12.31,12.36,250522,0
+NFJ.US,D,20250313,000000,12.08,12.105,11.85,11.85,150591,0
+NFJ.US,D,20250314,000000,11.9396,12.03,11.87,12.02,131010,0
+NFJ.US,D,20250317,000000,12.0034,12.17,11.99,12.11,146281,0
+NFJ.US,D,20250318,000000,12.11,12.17,12.08,12.15,217351,0
+NFJ.US,D,20250319,000000,12.18,12.2499,12.12,12.12,407418,0
+NFJ.US,D,20250320,000000,12.1799,12.2,12.1098,12.17,174106,0
+NFJ.US,D,20250321,000000,12.2009,12.24,12.07,12.13,147336,0
+NFJ.US,D,20250324,000000,12.1822,12.23,12.15,12.2,187867,0
+NFJ.US,D,20250325,000000,12.25,12.29,12.19,12.22,268573,0
+NFJ.US,D,20250326,000000,12.1301,12.2457,12.1175,12.17,263838,0
+NFJ.US,D,20250327,000000,12.175,12.19,12.07,12.18,300219,0
+NFJ.US,D,20250328,000000,12.175,12.26,12.0401,12.07,696388,0
+NFJ.US,D,20250331,000000,12.11,12.19,12,12.13,196729,0
+NFJ.US,D,20250401,000000,12.075,12.15,11.98,12.11,221322,0
+NFJ.US,D,20250402,000000,12.0081,12.19,11.99,12.13,203250,0
+NFJ.US,D,20250403,000000,12,12,11.725,11.73,273266,0
+NFJ.US,D,20250404,000000,11.36,11.5,10.95,11.03,554894,0
+NFJ.US,D,20250407,000000,10.02,11.02,10.02,10.66,488532,0
+NFJ.US,D,20250408,000000,10.95,11.2599,10.5508,10.6,336277,0
+NFJ.US,D,20250409,000000,10.64,11.4115,10.61,11.41,485573,0
+NFJ.US,D,20250410,000000,11.28,11.35,10.84,10.97,229457,0
+NFJ.US,D,20250411,000000,11.045,11.2199,10.91,11.085,267150,0
+NFJ.US,D,20250414,000000,11.24,11.3,11.09,11.18,365778,0
+NFJ.US,D,20250415,000000,11.25,11.33,11.19,11.24,156730,0
+NFJ.US,D,20250416,000000,11.2081,11.33,11.02,11.11,201676,0
+NFJ.US,D,20250417,000000,11.1697,11.2999,11.15,11.16,104361,0
+NFJ.US,D,20250421,000000,11.05,11.15,10.83,10.9,398941,0
+NFJ.US,D,20250422,000000,11.11,11.2,11.04,11.2,195319,0
+NFJ.US,D,20250423,000000,11.3501,11.5799,11.3,11.33,213454,0
+NFJ.US,D,20250424,000000,11.39,11.54,11.37,11.47,186326,0
+NFJ.US,D,20250425,000000,11.61,11.63,11.4701,11.53,150506,0
+NFJ.US,D,20250428,000000,11.59,11.62,11.42,11.51,145179,0
+NFJ.US,D,20250429,000000,11.56,11.62,11.5001,11.6,160821,0
+NFJ.US,D,20250430,000000,11.515,11.63,11.4213,11.63,131031,0
+NFJ.US,D,20250501,000000,11.729,11.76,11.65,11.67,205685,0
+NFJ.US,D,20250502,000000,11.7648,11.88,11.75,11.78,144148,0
+NFJ.US,D,20250505,000000,11.79,11.8599,11.7368,11.8,195960,0
+NFJ.US,D,20250506,000000,11.72,11.7734,11.67,11.68,181718,0
+NFJ.US,D,20250507,000000,11.6501,11.8025,11.65,11.71,151826,0
+NFJ.US,D,20250508,000000,11.8599,11.9,11.72,11.82,150300,0
+NFJ.US,D,20250509,000000,11.8,11.89,11.7001,11.85,110872,0
+NFJ.US,D,20250512,000000,12.2,12.2,12.02,12.02,149774,0
+NFJ.US,D,20250513,000000,12.1,12.13,12.0575,12.1,165484,0
+NFJ.US,D,20250514,000000,12.09,12.14,11.99,12,184078,0
+NFJ.US,D,20250515,000000,12.03,12.0899,11.91,11.91,374373,0
+NFJ.US,D,20250516,000000,12.0399,12.12,11.967463,12.12,129091,0
+NFJ.US,D,20250519,000000,12.036,12.12,12.02,12.12,183382,0
+NFJ.US,D,20250520,000000,12.12,12.14,12.065,12.13,201630,0
+NFJ.US,D,20250521,000000,12.08,12.11,11.9,11.94,175277,0
+NFJ.US,D,20250522,000000,11.925,11.95,11.85,11.88,246148,0
+NFJ.US,D,20250523,000000,11.795,11.9799,11.71,11.96,201036,0
+NFJ.US,D,20250527,000000,12.11,12.12,11.9923,12,183564,0
+NFJ.US,D,20250528,000000,12.035,12.0799,11.8838,11.93,311061,0
+NFJ.US,D,20250529,000000,12.015,12.015,11.93,11.94,346868,0
+NFJ.US,D,20250530,000000,12.07,12.07,11.9,12.03,203844,0
+NFJ.US,D,20250602,000000,12.04,12.08,11.965,12.08,181772,0
+NFJ.US,D,20250603,000000,12.0356,12.14,12.02,12.13,115421,0
+NFJ.US,D,20250604,000000,12.13,12.24,12.13,12.16,178271,0
+NFJ.US,D,20250605,000000,12.22,12.2899,12.1335,12.15,219838,0
+NFJ.US,D,20250606,000000,12.24,12.32,12.23,12.27,112733,0
+NFJ.US,D,20250609,000000,12.31,12.3799,12.23,12.24,136643,0
+NFJ.US,D,20250610,000000,12.3113,12.44,12.3,12.44,156885,0
+NFJ.US,D,20250611,000000,12.47,12.48,12.385,12.39,113520,0
+NFJ.US,D,20250612,000000,12.23,12.23,12.07,12.12,136359,0
+NFJ.US,D,20250613,000000,12.0999,12.1,12.0001,12.06,120517,0
+NFJ.US,D,20250616,000000,12.13,12.185,12.07,12.12,85323,0
+NFJ.US,D,20250617,000000,12.115,12.15,12.01,12.04,186546,0
+NFJ.US,D,20250618,000000,12.0401,12.12,12,12.01,206611,0
+NFJ.US,D,20250620,000000,12.1,12.18,12,12.05,185401,0
+NFJ.US,D,20250623,000000,12.07,12.14,12.04,12.14,169085,0
+NFJ.US,D,20250624,000000,12.1526,12.27,12.15,12.24,162674,0
+NFJ.US,D,20250625,000000,12.3,12.3,12.235,12.29,199154,0
+NFJ.US,D,20250626,000000,12.33,12.3999,12.16,12.23,485593,0
+NFJ.US,D,20250627,000000,12.25,12.42,12.25,12.36,704898,0
+NFJ.US,D,20250630,000000,12.42,12.425,12.355,12.4,170268,0
+NFJ.US,D,20250701,000000,12.4399,12.53,12.4,12.46,171610,0
+NFJ.US,D,20250702,000000,12.5358,12.58,12.4806,12.57,184765,0
+NFJ.US,D,20250703,000000,12.61,12.67,12.6,12.6,94611,0
+NFJ.US,D,20250707,000000,12.565,12.59,12.49,12.5,151928,0
+NFJ.US,D,20250708,000000,12.5899,12.5899,12.49,12.52,162365,0
+NFJ.US,D,20250709,000000,12.54,12.6,12.5,12.58,190987,0
+NFJ.US,D,20250710,000000,12.6,12.69,12.5501,12.62,263301,0
+NFJ.US,D,20250711,000000,12.61,12.6499,12.5701,12.59,150653,0
+NFJ.US,D,20250714,000000,12.5806,12.665,12.55,12.62,228409,0
+NFJ.US,D,20250715,000000,12.67,12.68,12.51,12.57,276466,0
+NFJ.US,D,20250716,000000,12.56,12.6,12.455,12.54,139225,0
+NFJ.US,D,20250717,000000,12.5201,12.6499,12.5201,12.61,195475,0
+NFJ.US,D,20250718,000000,12.64,12.85,12.55,12.85,391139,0
+NFJ.US,D,20250721,000000,12.84,12.85,12.66,12.67,236304,0
+NFJ.US,D,20250722,000000,12.705,12.77,12.7,12.77,168329,0
+NFJ.US,D,20250723,000000,12.82,12.83,12.64,12.66,384539,0
+NFJ.US,D,20250724,000000,12.69,12.81,12.69,12.78,239887,0
+NFJ.US,D,20250725,000000,12.82,12.88,12.78,12.84,185534,0
+NFJ.US,D,20250728,000000,12.87,12.9,12.8,12.82,169742,0
+NFJ.US,D,20250729,000000,12.85,12.88,12.77,12.77,150200,0
+NFJ.US,D,20250730,000000,12.8236,12.835,12.66,12.68,153210,0
+NFJ.US,D,20250731,000000,12.73,12.78,12.64,12.67,163276,0
+NFJ.US,D,20250801,000000,12.6,12.63,12.43,12.48,215102,0
+NFJ.US,D,20250804,000000,12.6499,12.6499,12.48,12.56,98808,0
+NFJ.US,D,20250805,000000,12.58,12.6299,12.51,12.54,196064,0
+NFJ.US,D,20250806,000000,12.64,12.67,12.6,12.63,174474,0
+NFJ.US,D,20250807,000000,12.68,12.7,12.53,12.58,155720,0
+NFJ.US,D,20250808,000000,12.63,12.65,12.55,12.6,137090,0
+NFJ.US,D,20250811,000000,12.64,12.65,12.52,12.57,93128,0
+NFJ.US,D,20250812,000000,12.58,12.66,12.5502,12.62,160288,0
+NFJ.US,D,20250813,000000,12.695,12.78,12.65,12.78,184409,0
+NFJ.US,D,20250814,000000,12.75,12.76,12.7,12.7,108173,0
+NFJ.US,D,20250815,000000,12.76,12.79,12.7,12.71,157058,0
+NFJ.US,D,20250818,000000,12.72,12.85,12.71,12.82,123643,0
+NFJ.US,D,20250819,000000,12.8,12.84,12.75,12.81,171056,0
+NFJ.US,D,20250820,000000,12.82,12.84,12.7,12.7,120970,0
+NFJ.US,D,20250821,000000,12.8065,12.8065,12.65,12.65,148153,0
+NFJ.US,D,20250822,000000,12.7041,12.94,12.7041,12.93,105265,0
+NFJ.US,D,20250825,000000,12.95,13,12.8911,12.95,117261,0
+NFJ.US,D,20250826,000000,12.95,13,12.89,12.96,121937,0
+NFJ.US,D,20250827,000000,12.98,13.05,12.96,13,112521,0
+NFJ.US,D,20250828,000000,13.05,13.06,13.01,13.06,91602,0
+NFJ.US,D,20250829,000000,12.9655,13.12,12.8715,13.08,116387,0
+NFJ.US,D,20250902,000000,13.01,13.02,12.94,12.97,138382,0
+NFJ.US,D,20250903,000000,13.045,13.09,12.98,13.03,194899,0
+NFJ.US,D,20250904,000000,13.04,13.1,12.97,13.06,153442,0
+NFJ.US,D,20250905,000000,13.12,13.13,12.95,13.06,86680,0
+NFJ.US,D,20250908,000000,13.09,13.0901,12.98,13,95158,0
+NFJ.US,D,20250909,000000,13.0101,13.14,13.01,13.08,130898,0
+NFJ.US,D,20250910,000000,13.12,13.16,13.1,13.1,148877,0
+NFJ.US,D,20250911,000000,13.19,13.25,13.1615,13.22,226662,0
+NFJ.US,D,20250912,000000,12.91,12.96,12.82,12.85,118149,0
+NFJ.US,D,20250915,000000,12.8702,12.9299,12.82,12.87,151988,0
+NFJ.US,D,20250916,000000,12.91,12.9299,12.82,12.85,178710,0
+NFJ.US,D,20250917,000000,12.9544,12.9544,12.8,12.83,174290,0
+NFJ.US,D,20250918,000000,12.875,12.91,12.84,12.9,117645,0
+NFJ.US,D,20250919,000000,12.92,12.98,12.89,12.94,258715,0
+NFJ.US,D,20250922,000000,12.965,12.99,12.94,12.99,174008,0
+NFJ.US,D,20250923,000000,13,13.03,12.9,12.95,117625,0
+NFJ.US,D,20250924,000000,12.9944,12.9944,12.85,12.86,183055,0
+NFJ.US,D,20250925,000000,12.84,12.8699,12.74,12.8,187858,0
+NFJ.US,D,20250926,000000,12.87,12.95,12.83,12.95,317921,0
+NFJ.US,D,20250929,000000,12.96,13.04,12.92,12.97,494126,0
+NFJ.US,D,20250930,000000,12.95,13.01,12.9,13.01,214882,0
+NFJ.US,D,20251001,000000,12.9564,13.03,12.95,13.03,274189,0
+NFJ.US,D,20251002,000000,13.05,13.05,12.92,12.98,196386,0
+NFJ.US,D,20251003,000000,12.97,13.06,12.91,12.98,199227,0
+NFJ.US,D,20251006,000000,13.03,13.1599,13.01,13.13,224350,0
+NFJ.US,D,20251007,000000,13.16,13.23,12.9949,13.12,376756,0
+NFJ.US,D,20251008,000000,13.15,13.185,13.06,13.11,194316,0
+NFJ.US,D,20251009,000000,13.15,13.16,12.98,13,210233,0
+NFJ.US,D,20251010,000000,13.075,13.075,12.7445,12.77,210432,0
+NFJ.US,D,20251013,000000,12.94,12.94,12.7801,12.81,153430,0
+NFJ.US,D,20251014,000000,12.75,12.93,12.74,12.88,281128,0
+NFJ.US,D,20251015,000000,13,13.08,12.85,12.95,210649,0
+NFJ.US,D,20251016,000000,13.02,13.06,12.8001,12.85,255795,0
+NFJ.US,D,20251017,000000,12.8,12.86,12.72,12.75,140121,0
+NFJ.US,D,20251020,000000,12.87,12.95,12.81,12.91,123843,0
+NFJ.US,D,20251021,000000,12.91,12.99,12.8519,12.99,203910,0
+NFJ.US,D,20251022,000000,12.95,13.0385,12.81,12.9,106667,0
+NFJ.US,D,20251023,000000,12.95,13.02,12.84,12.91,121001,0
+NFJ.US,D,20251024,000000,12.91,12.98,12.81,12.86,809195,0
+NFJ.US,D,20251027,000000,12.96,13,12.92,12.96,285546,0
+NFJ.US,D,20251028,000000,12.96,13,12.83,12.87,263585,0
+NFJ.US,D,20251029,000000,12.86,12.8926,12.75,12.78,333437,0
+NFJ.US,D,20251030,000000,12.75,12.93,12.73,12.82,181695,0
+NFJ.US,D,20251031,000000,12.84,12.94,12.8,12.86,183134,0
+NFJ.US,D,20251103,000000,12.93,12.96,12.87,12.93,174349,0
+NFJ.US,D,20251104,000000,12.844,12.905,12.775,12.78,216905,0
+NFJ.US,D,20251105,000000,12.795,12.94,12.75,12.92,192171,0
+NFJ.US,D,20251106,000000,12.92,12.9499,12.82,12.82,153433,0
+NFJ.US,D,20251107,000000,12.82,12.85,12.7,12.85,184890,0
+NFJ.US,D,20251110,000000,12.91,13.03,12.9,13,123586,0
+NFJ.US,D,20251111,000000,13.03,13.14,13.01,13.11,117393,0
+NFJ.US,D,20251112,000000,13.1093,13.163,13.04,13.08,104872,0
+NFJ.US,D,20251113,000000,12.98,13.12,12.8,12.89,186331,0
+NFJ.US,D,20251114,000000,12.81,12.9414,12.8,12.88,276886,0
+NFJ.US,D,20251117,000000,12.87,12.94,12.6,12.63,149036,0
+NFJ.US,D,20251118,000000,12.6101,12.7199,12.47,12.53,246363,0
+NFJ.US,D,20251119,000000,12.6,12.66,12.495,12.56,199154,0
+NFJ.US,D,20251120,000000,12.685,12.79,12.4,12.45,452579,0
+NFJ.US,D,20251121,000000,12.46,12.66,12.425,12.52,233186,0
+NFJ.US,D,20251124,000000,12.65,12.75,12.55,12.71,170728,0
+NFJ.US,D,20251125,000000,12.73,12.86,12.6801,12.83,217781,0
+NFJ.US,D,20251126,000000,12.88,13,12.82,12.82,305039,0
+NFJ.US,D,20251128,000000,12.96,13.0699,12.9,13.05,69501,0
+NFJ.US,D,20251201,000000,13.02,13.0673,12.95,12.97,158690,0
+NFJ.US,D,20251202,000000,13.0099,13.0099,12.9,12.93,190445,0
+NFJ.US,D,20251203,000000,12.9,13.08,12.89,13.06,260703,0
+NFJ.US,D,20251204,000000,13.1,13.19,13.03,13.13,414669,0
+NFJ.US,D,20251205,000000,13.2,13.3,13.18,13.19,300076,0
+NFJ.US,D,20251208,000000,13.2399,13.24,13.15,13.16,240803,0
+NFJ.US,D,20251209,000000,13.2899,13.2899,13.15,13.17,275539,0
+NFJ.US,D,20251210,000000,13.18,13.29,13.16,13.28,214475,0
+NFJ.US,D,20251211,000000,13.01,13.0138,12.9,12.91,148988,0
+NFJ.US,D,20251212,000000,12.94,12.94,12.8,12.86,134895,0
+NFJ.US,D,20251215,000000,12.885,12.89,12.69,12.71,203473,0
+NFJ.US,D,20251216,000000,12.73,12.73,12.61,12.65,237472,0
+NFJ.US,D,20251217,000000,12.68,12.7389,12.58,12.63,247108,0
+NFJ.US,D,20251218,000000,12.69,12.77,12.6201,12.67,215690,0
+NFJ.US,D,20251219,000000,12.76,12.82,12.725,12.82,194906,0
+NFJ.US,D,20251222,000000,12.82,12.9,12.78,12.87,229638,0
+NFJ.US,D,20251223,000000,12.84,12.9,12.8225,12.84,183565,0
+NFJ.US,D,20251224,000000,12.875,12.9,12.83,12.87,90502,0
+NFJ.US,D,20251226,000000,12.9,12.92,12.8823,12.91,143173,0
+NFJ.US,D,20251229,000000,12.89,12.915,12.84,12.9,280397,0
+NFJ.US,D,20251230,000000,12.94,13.02,12.88,12.94,583210,0
+NFJ.US,D,20251231,000000,12.9,12.9,12.831,12.89,442613,0
+NFJ.US,D,20260102,000000,12.975,12.9899,12.9,12.96,193798,0
+NFJ.US,D,20260105,000000,13.03,13.11,12.9945,13.07,174566,0
+NFJ.US,D,20260106,000000,13.1065,13.25,13.1,13.21,232436,0
+NFJ.US,D,20260107,000000,13.164,13.29,13.164,13.26,299508,0
+NFJ.US,D,20260108,000000,13.26,13.3,13.18,13.3,211302,0
+NFJ.US,D,20260109,000000,13.3,13.37,13.28,13.36,206748,0
+NFJ.US,D,20260112,000000,13.3,13.35,13.28,13.35,96475,0
+NFJ.US,D,20260113,000000,13.35,13.39,13.3,13.3,179821,0
+NFJ.US,D,20260114,000000,13.35,13.35,13.16,13.28,383673,0
+NFJ.US,D,20260115,000000,13.32,13.357,13.2624,13.29,187123,0
+NFJ.US,D,20260116,000000,13.31,13.36,13.26,13.3,216917,0
+NFJ.US,D,20260120,000000,13.17,13.25,13.08,13.15,196566,0
+NFJ.US,D,20260121,000000,13.2,13.4199,13.17,13.41,163919,0
+NFJ.US,D,20260122,000000,13.47,13.56,13.45,13.52,350567,0
+NFJ.US,D,20260123,000000,13.4699,13.49,13.3736,13.44,148853,0
+NFJ.US,D,20260126,000000,13.44,13.5199,13.3799,13.46,163351,0
+NFJ.US,D,20260127,000000,13.46,13.51,13.41,13.51,134834,0
+NFJ.US,D,20260128,000000,13.48,13.54,13.42,13.44,232409,0
+NFJ.US,D,20260129,000000,13.3928,13.5,13.36,13.48,204896,0
+NFJ.US,D,20260130,000000,13.43,13.5,13.4,13.48,144403,0
+NFJ.US,D,20260202,000000,13.45,13.5699,13.43,13.52,116806,0
+NFJ.US,D,20260203,000000,13.57,13.57,13.47,13.49,311296,0
+NFJ.US,D,20260204,000000,13.5489,13.5799,13.47,13.51,254566,0
+NFJ.US,D,20260205,000000,13.4007,13.42,13.28,13.36,194168,0
+NFJ.US,D,20260206,000000,13.45,13.56,13.4,13.56,127926,0
+NFJ.US,D,20260209,000000,13.53,13.63,13.52,13.62,134883,0
+NFJ.US,D,20260210,000000,13.67,13.74,13.63,13.69,200275,0
+NFJ.US,D,20260211,000000,13.76,13.76,13.624,13.68,173066,0
+NFJ.US,D,20260212,000000,13.74,13.81,13.64,13.72,258688,0
+NFJ.US,D,20260213,000000,13.645,13.81,13.589,13.8,165519,0
+NFJ.US,D,20260217,000000,13.705,13.84,13.6,13.8,181470,0
+NFJ.US,D,20260218,000000,13.84,13.92,13.81,13.84,126989,0
diff --git a/daily/us/nyse stocks/2/njun.us.txt b/daily/us/nyse stocks/2/njun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6eb98f3ab374437b8c1ec517fe4bd134854fad48
--- /dev/null
+++ b/daily/us/nyse stocks/2/njun.us.txt	
@@ -0,0 +1,402 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NJUN.US,D,20240603,000000,25.2,25.3,25.03,25.124,300222,0
+NJUN.US,D,20240604,000000,25.19,25.24,25.1,25.2087,70269,0
+NJUN.US,D,20240605,000000,26.37,26.37,25.23,25.44,112078,0
+NJUN.US,D,20240606,000000,25.5,25.5,25.4079,25.43,180824,0
+NJUN.US,D,20240607,000000,25.48,25.48,25.3922,25.4045,21335,0
+NJUN.US,D,20240610,000000,25.37,25.48,25.37,25.44,54437,0
+NJUN.US,D,20240611,000000,25.4,25.5582,25.4,25.53,85282,0
+NJUN.US,D,20240612,000000,25.73,25.75,25.66,25.7116,93676,0
+NJUN.US,D,20240613,000000,25.82,25.82,25.7,25.7613,285647,0
+NJUN.US,D,20240614,000000,25.7998,25.8084,25.74,25.77,48227,0
+NJUN.US,D,20240617,000000,25.86,25.98,25.8,25.94,24215,0
+NJUN.US,D,20240618,000000,25.96,25.96,25.86,25.9052,12927,0
+NJUN.US,D,20240620,000000,26.04,26.04,25.78,25.8047,31570,0
+NJUN.US,D,20240621,000000,25.77,25.84,25.77,25.8148,12022,0
+NJUN.US,D,20240624,000000,25.84,25.84,25.7,25.7198,50139,0
+NJUN.US,D,20240625,000000,25.65,25.83,25.65,25.8162,6258,0
+NJUN.US,D,20240626,000000,25.846,25.86,25.8,25.8408,12620,0
+NJUN.US,D,20240627,000000,25.8773,25.89,25.8,25.8597,2199,0
+NJUN.US,D,20240628,000000,25.97,25.97,25.8361,25.8361,53553,0
+NJUN.US,D,20240701,000000,25.85,25.9152,25.8267,25.9152,2824,0
+NJUN.US,D,20240702,000000,25.8884,26.05,25.8884,26.0175,8844,0
+NJUN.US,D,20240703,000000,26.02,26.0851,26.02,26.0851,146,0
+NJUN.US,D,20240705,000000,26.1001,26.2,26.1001,26.19,38844,0
+NJUN.US,D,20240708,000000,26.18,26.2246,26.18,26.2246,4415,0
+NJUN.US,D,20240709,000000,26.28,26.28,26.19,26.21,2951,0
+NJUN.US,D,20240710,000000,26.28,26.33,26.2799,26.32,4609,0
+NJUN.US,D,20240711,000000,26.24,26.24,26.1318,26.1318,2040,0
+NJUN.US,D,20240712,000000,26.225,26.265,26.1998,26.1998,1792,0
+NJUN.US,D,20240715,000000,26.28,26.28,26.192,26.2052,1952,0
+NJUN.US,D,20240716,000000,26.21,26.24,26.18,26.235,2776,0
+NJUN.US,D,20240717,000000,26.13,26.13,25.9443,25.9443,1707,0
+NJUN.US,D,20240718,000000,25.91,26,25.84,25.8827,1327,0
+NJUN.US,D,20240719,000000,25.86,25.86,25.7826,25.7826,441,0
+NJUN.US,D,20240722,000000,25.98,25.98,25.9481,25.969,1045,0
+NJUN.US,D,20240723,000000,25.97,26.03,25.9349,25.9349,1297,0
+NJUN.US,D,20240724,000000,25.59,25.62,25.4995,25.4995,1221,0
+NJUN.US,D,20240725,000000,25.5,25.55,25.4046,25.4046,3682,0
+NJUN.US,D,20240726,000000,25.51,25.549,25.51,25.5119,724,0
+NJUN.US,D,20240729,000000,25.66,25.67,25.572,25.572,4081,0
+NJUN.US,D,20240730,000000,25.5312,25.5573,25.375,25.422,8702,0
+NJUN.US,D,20240731,000000,25.645,25.759,25.645,25.759,887,0
+NJUN.US,D,20240801,000000,25.52,25.55,25.36,25.4484,1693,0
+NJUN.US,D,20240802,000000,25.1,25.2,25.09,25.1464,22489,0
+NJUN.US,D,20240805,000000,24.19,24.9583,24.19,24.75,37301,0
+NJUN.US,D,20240806,000000,25.0399,25.175,24.93,24.9641,40342,0
+NJUN.US,D,20240807,000000,25.23,25.26,24.7704,24.7704,112041,0
+NJUN.US,D,20240808,000000,25.05,25.22,24.9408,25.1416,4141,0
+NJUN.US,D,20240809,000000,25.18,25.317,25.1547,25.2623,4988,0
+NJUN.US,D,20240812,000000,25.29,25.29,25.2788,25.2788,17410,0
+NJUN.US,D,20240813,000000,25.4714,25.66,25.4714,25.66,1361,0
+NJUN.US,D,20240814,000000,25.629,25.7,25.629,25.7,1665,0
+NJUN.US,D,20240815,000000,25.8958,25.95,25.89,25.9252,4941,0
+NJUN.US,D,20240816,000000,25.9565,25.9565,25.9426,25.9426,338,0
+NJUN.US,D,20240819,000000,26.06,26.116,26.0486,26.116,4338,0
+NJUN.US,D,20240820,000000,26.15,26.15,26.0601,26.0872,2748,0
+NJUN.US,D,20240821,000000,26.08,26.16,26.0701,26.1464,302964,0
+NJUN.US,D,20240822,000000,26.1224,26.145,25.9252,25.9252,16246,0
+NJUN.US,D,20240823,000000,26.02,26.0967,25.99,26.0967,1374,0
+NJUN.US,D,20240826,000000,25.9795,25.9795,25.9795,25.9795,86,0
+NJUN.US,D,20240827,000000,26,26.0305,26,26.0305,192,0
+NJUN.US,D,20240828,000000,25.79,25.9016,25.78,25.9016,7832,0
+NJUN.US,D,20240829,000000,25.94,25.95,25.8944,25.8944,4359,0
+NJUN.US,D,20240830,000000,26.0111,26.0558,25.95,26.0558,30387,0
+NJUN.US,D,20240903,000000,25.765,25.765,25.6371,25.6371,2104,0
+NJUN.US,D,20240904,000000,25.67,25.695,25.6003,25.6003,1275,0
+NJUN.US,D,20240905,000000,25.6565,25.6565,25.6171,25.6171,1797,0
+NJUN.US,D,20240906,000000,25.61,25.61,25.2855,25.2855,8550,0
+NJUN.US,D,20240909,000000,25.445,25.4539,25.355,25.4539,1064,0
+NJUN.US,D,20240910,000000,25.518,25.5956,25.45,25.5956,2236,0
+NJUN.US,D,20240911,000000,25.455,25.8612,25.455,25.8612,405,0
+NJUN.US,D,20240912,000000,25.95,25.9715,25.95,25.9715,3206,0
+NJUN.US,D,20240913,000000,26.0643,26.0643,26.0643,26.0643,1,0
+NJUN.US,D,20240916,000000,25.96,26.01,25.96,26.01,152,0
+NJUN.US,D,20240917,000000,26.0007,26.0007,26.0007,26.0007,132,0
+NJUN.US,D,20240918,000000,25.97,25.97,25.97,25.97,1,0
+NJUN.US,D,20240919,000000,26.24,26.2684,26.23,26.2684,11148,0
+NJUN.US,D,20240920,000000,26.25,26.2675,26.25,26.2675,228,0
+NJUN.US,D,20240923,000000,26.17,26.313,26.17,26.313,1429,0
+NJUN.US,D,20240924,000000,26.3,26.3548,26.25,26.3548,2462,0
+NJUN.US,D,20240925,000000,26.41,26.43,26.386,26.386,750,0
+NJUN.US,D,20240926,000000,26.41,26.4471,26.41,26.4471,1150,0
+NJUN.US,D,20240927,000000,26.405,26.405,26.405,26.405,1,0
+NJUN.US,D,20240930,000000,26.33,26.4167,26.31,26.4167,659,0
+NJUN.US,D,20241001,000000,26.2,26.28,26.2,26.2643,814,0
+NJUN.US,D,20241002,000000,26.2971,26.2971,26.2954,26.2954,154,0
+NJUN.US,D,20241003,000000,26.3,26.3,26.24,26.263,403,0
+NJUN.US,D,20241004,000000,26.35,26.408,26.26,26.408,1024,0
+NJUN.US,D,20241007,000000,26.32,26.32,26.2715,26.2715,121,0
+NJUN.US,D,20241008,000000,26.4648,26.4648,26.4648,26.4648,1,0
+NJUN.US,D,20241009,000000,25.3,26.55,25.3,26.55,1233,0
+NJUN.US,D,20241010,000000,26.54,26.56,26.46,26.5309,3014,0
+NJUN.US,D,20241011,000000,26.5659,26.5659,26.5659,26.5659,9,0
+NJUN.US,D,20241014,000000,26.6183,26.6648,26.6183,26.6648,822,0
+NJUN.US,D,20241015,000000,26.59,26.59,26.5155,26.5155,431,0
+NJUN.US,D,20241016,000000,26.44,26.5352,26.44,26.5352,6436,0
+NJUN.US,D,20241017,000000,26.5549,26.5549,26.5549,26.5549,1,0
+NJUN.US,D,20241018,000000,26.6,26.6389,26.58,26.6389,10536,0
+NJUN.US,D,20241021,000000,26.64,26.6562,26.64,26.6562,807,0
+NJUN.US,D,20241022,000000,26.64,26.6998,26.64,26.6998,1813,0
+NJUN.US,D,20241023,000000,26.68,26.68,26.5042,26.5042,796,0
+NJUN.US,D,20241024,000000,26.6142,26.6142,26.6142,26.6142,48,0
+NJUN.US,D,20241025,000000,26.71,26.7385,26.6702,26.6702,616,0
+NJUN.US,D,20241028,000000,26.6822,26.6822,26.6822,26.6822,51,0
+NJUN.US,D,20241029,000000,26.785,26.785,26.785,26.785,45,0
+NJUN.US,D,20241030,000000,26.6696,26.6696,26.6696,26.6696,221,0
+NJUN.US,D,20241031,000000,26.51,26.51,26.35,26.4089,12649,0
+NJUN.US,D,20241104,000000,26.4663,26.4701,26.4663,26.4701,662,0
+NJUN.US,D,20241105,000000,26.61,26.68,26.54,26.6107,21313,0
+NJUN.US,D,20241106,000000,26.83,26.9099,26.82,26.9099,10238,0
+NJUN.US,D,20241107,000000,27.0705,27.0705,27.0705,27.0705,109,0
+NJUN.US,D,20241108,000000,27.05,27.1029,27.05,27.1029,596,0
+NJUN.US,D,20241113,000000,27.07,27.0977,27.07,27.0977,5030,0
+NJUN.US,D,20241114,000000,27.0589,27.1499,27.0499,27.0499,4431,0
+NJUN.US,D,20241115,000000,26.8142,26.8142,26.7802,26.7802,430,0
+NJUN.US,D,20241119,000000,26.91,26.9525,26.9,26.9525,996,0
+NJUN.US,D,20241120,000000,26.8002,26.9347,26.8002,26.9347,529,0
+NJUN.US,D,20241122,000000,26.9927,26.9927,26.9501,26.9906,2366,0
+NJUN.US,D,20241125,000000,27.03,27.0314,27.03,27.0314,135,0
+NJUN.US,D,20241126,000000,27.0929,27.1353,27.0929,27.1353,187,0
+NJUN.US,D,20241127,000000,27,27.0566,27,27.0566,230,0
+NJUN.US,D,20241203,000000,27.2684,27.3138,27.24,27.3138,1957,0
+NJUN.US,D,20241204,000000,27.34,27.4106,27.34,27.4106,205,0
+NJUN.US,D,20241205,000000,27.3511,27.3764,27.3511,27.3764,1656,0
+NJUN.US,D,20241206,000000,27.41,27.4602,27.41,27.4602,277,0
+NJUN.US,D,20241210,000000,27.3931,27.3931,27.3553,27.3553,643,0
+NJUN.US,D,20241212,000000,27.46,27.465,27.411,27.4601,1005,0
+NJUN.US,D,20241217,000000,27.5205,27.5656,27.51,27.5656,2928,0
+NJUN.US,D,20241218,000000,27.6,27.61,27.22,27.25,8610,0
+NJUN.US,D,20241219,000000,27.2578,27.2578,27.1598,27.1598,1416,0
+NJUN.US,D,20241220,000000,27.12,27.2694,27.12,27.2694,1080,0
+NJUN.US,D,20241224,000000,27.48,27.52,27.48,27.52,2730,0
+NJUN.US,D,20241226,000000,27.53,27.541,27.53,27.541,775,0
+NJUN.US,D,20241227,000000,27.4,27.415,27.39,27.39,2567,0
+NJUN.US,D,20241230,000000,27.3,27.4001,27.3,27.32,4857,0
+NJUN.US,D,20241231,000000,27.29,27.29,27.2302,27.2302,1323,0
+NJUN.US,D,20250102,000000,27.14,27.2391,27.14,27.2391,4327,0
+NJUN.US,D,20250103,000000,27.372,27.4202,27.37,27.4202,371,0
+NJUN.US,D,20250106,000000,27.59,27.59,27.5,27.5,884,0
+NJUN.US,D,20250107,000000,27.43,27.43,27.31,27.3472,520,0
+NJUN.US,D,20250110,000000,27.18,27.2052,27.18,27.2052,235,0
+NJUN.US,D,20250113,000000,27.08,27.1856,27.08,27.1856,24528,0
+NJUN.US,D,20250114,000000,27.23,27.3,27.15,27.1763,1482,0
+NJUN.US,D,20250115,000000,27.46,27.4646,27.44,27.4646,19714,0
+NJUN.US,D,20250116,000000,27.43,27.45,27.4023,27.4023,7116,0
+NJUN.US,D,20250117,000000,27.61,27.61,27.585,27.585,154,0
+NJUN.US,D,20250121,000000,27.5783,27.6405,27.5601,27.6405,3194,0
+NJUN.US,D,20250122,000000,27.76,27.7749,27.73,27.7749,213,0
+NJUN.US,D,20250123,000000,27.745,27.7699,27.745,27.7699,451,0
+NJUN.US,D,20250124,000000,27.7609,27.83,27.7542,27.7542,675,0
+NJUN.US,D,20250128,000000,27.4808,27.67,27.4808,27.67,2302,0
+NJUN.US,D,20250129,000000,27.6,27.6243,27.5501,27.6243,1119,0
+NJUN.US,D,20250130,000000,27.6421,27.6421,27.63,27.63,2613,0
+NJUN.US,D,20250131,000000,27.751,27.751,27.6685,27.6685,292,0
+NJUN.US,D,20250203,000000,27.57,27.61,27.57,27.6051,9139,0
+NJUN.US,D,20250204,000000,27.67,27.7102,27.65,27.7102,1271,0
+NJUN.US,D,20250205,000000,27.7482,27.77,27.72,27.7482,2445,0
+NJUN.US,D,20250206,000000,27.78,27.84,27.7601,27.8041,1087,0
+NJUN.US,D,20250207,000000,27.7587,27.7587,27.7346,27.7346,407,0
+NJUN.US,D,20250210,000000,27.81,27.85,27.81,27.8491,60655,0
+NJUN.US,D,20250211,000000,27.81,27.835,27.771,27.835,1887,0
+NJUN.US,D,20250212,000000,27.75,27.8194,27.75,27.8194,2920,0
+NJUN.US,D,20250213,000000,27.93,27.9579,27.9254,27.9579,635,0
+NJUN.US,D,20250214,000000,27.985,28.0101,27.985,28.0101,236,0
+NJUN.US,D,20250218,000000,27.951,27.9997,27.94,27.9997,1840,0
+NJUN.US,D,20250219,000000,27.96,28.0402,27.96,28.0402,109,0
+NJUN.US,D,20250220,000000,27.93,27.9885,27.93,27.98,815,0
+NJUN.US,D,20250221,000000,27.8,27.825,27.8,27.825,140,0
+NJUN.US,D,20250224,000000,27.741,27.79,27.741,27.79,2098,0
+NJUN.US,D,20250225,000000,27.561,27.61,27.5122,27.5827,2128,0
+NJUN.US,D,20250227,000000,27.55,27.55,27.261,27.261,159,0
+NJUN.US,D,20250228,000000,27.34,27.4101,27.34,27.4101,464,0
+NJUN.US,D,20250304,000000,26.88,27.32,26.88,27.1168,6829,0
+NJUN.US,D,20250305,000000,27.12,27.3281,27.06,27.3281,1026,0
+NJUN.US,D,20250306,000000,27.125,27.17,26.9275,26.9275,1447,0
+NJUN.US,D,20250307,000000,26.91,27.0626,26.8,27.0626,828,0
+NJUN.US,D,20250310,000000,26.58,26.58,26.28,26.4302,3916,0
+NJUN.US,D,20250311,000000,26.37,26.58,26.36,26.4411,17156,0
+NJUN.US,D,20250312,000000,26.47,26.5904,26.47,26.5798,4730,0
+NJUN.US,D,20250313,000000,26.49,26.49,26.21,26.2694,3018,0
+NJUN.US,D,20250314,000000,26.53,26.6933,26.53,26.6933,865,0
+NJUN.US,D,20250317,000000,26.68,26.81,26.67,26.7986,6406,0
+NJUN.US,D,20250318,000000,26.48,26.56,26.48,26.5013,3684,0
+NJUN.US,D,20250319,000000,26.66,26.75,26.66,26.7262,714,0
+NJUN.US,D,20250320,000000,26.82,26.82,26.67,26.6939,1421,0
+NJUN.US,D,20250321,000000,26.56,26.7345,26.56,26.7345,769,0
+NJUN.US,D,20250324,000000,27.068,27.1098,27.055,27.1098,2043,0
+NJUN.US,D,20250326,000000,27.03,27.03,26.8809,26.8809,100,0
+NJUN.US,D,20250327,000000,26.86,26.91,26.816,26.816,2479,0
+NJUN.US,D,20250328,000000,26.32,26.3495,26.32,26.3495,500,0
+NJUN.US,D,20250401,000000,26.4,26.4765,26.37,26.4765,1389,0
+NJUN.US,D,20250402,000000,26.5922,26.66,26.59,26.6338,2139,0
+NJUN.US,D,20250403,000000,25.919,25.919,25.7135,25.7135,967,0
+NJUN.US,D,20250404,000000,24.99,25.28,24.8298,24.8298,398000,0
+NJUN.US,D,20250407,000000,24.325,25.01,24.325,24.8126,251329,0
+NJUN.US,D,20250408,000000,25.47,25.48,24.41,24.5106,59041,0
+NJUN.US,D,20250409,000000,24.75,26.33,24.68,26.26,34214,0
+NJUN.US,D,20250410,000000,25.86,25.86,25.2,25.64,61772,0
+NJUN.US,D,20250411,000000,25.6,25.96,25.47,25.92,38210,0
+NJUN.US,D,20250414,000000,26.06,26.13,25.83,25.9348,17283,0
+NJUN.US,D,20250415,000000,26,26,25.85,25.9293,6542,0
+NJUN.US,D,20250416,000000,25.631,25.71,25.34,25.5178,6465,0
+NJUN.US,D,20250417,000000,25.5,25.5,25.3902,25.3902,2277,0
+NJUN.US,D,20250421,000000,25.1699,25.1699,25.05,25.128,1036,0
+NJUN.US,D,20250422,000000,25.486588,25.51,25.3701,25.4632,5078,0
+NJUN.US,D,20250423,000000,26.08,26.1,25.8116,25.8116,1754,0
+NJUN.US,D,20250424,000000,25.91,26.2566,25.91,26.2566,8234,0
+NJUN.US,D,20250425,000000,26.19,26.4257,26.19,26.4257,226,0
+NJUN.US,D,20250428,000000,26.39,26.4388,26.23,26.4388,2958,0
+NJUN.US,D,20250430,000000,26.06,26.53,26.05,26.53,11495,0
+NJUN.US,D,20250501,000000,26.87,26.87,26.76,26.76,708,0
+NJUN.US,D,20250502,000000,27.045,27.16,27.045,27.06,2897,0
+NJUN.US,D,20250505,000000,27.06,27.06,26.9552,26.9552,146,0
+NJUN.US,D,20250507,000000,26.83,26.83,26.8275,26.8275,1393,0
+NJUN.US,D,20250508,000000,27.01,27.23,27.01,27.0484,5216,0
+NJUN.US,D,20250509,000000,27.19,27.19,27.0364,27.0364,588,0
+NJUN.US,D,20250512,000000,27.79,27.89,27.74,27.8849,3984,0
+NJUN.US,D,20250513,000000,28.2999,28.2999,28.206,28.206,6017,0
+NJUN.US,D,20250515,000000,28.3199,28.4,28.27,28.328,3853,0
+NJUN.US,D,20250516,000000,28.38,28.4351,28.38,28.4351,702,0
+NJUN.US,D,20250519,000000,28.26,28.4398,28.26,28.4398,1100,0
+NJUN.US,D,20250520,000000,28.38,28.4358,28.38,28.4358,252,0
+NJUN.US,D,20250521,000000,28.3917,28.49,28.2184,28.2184,5678,0
+NJUN.US,D,20250527,000000,28.61,28.61,28.330089,28.5879,3270,0
+NJUN.US,D,20250528,000000,28.64,28.64,28.5293,28.5293,365,0
+NJUN.US,D,20250530,000000,28.6,29.19,28.29,28.68,120105,0
+NJUN.US,D,20250602,000000,28.69,28.9666,28.61,28.8299,413672,0
+NJUN.US,D,20250603,000000,28.87,28.96,28.81,28.93,140264,0
+NJUN.US,D,20250604,000000,29,29,28.88,28.98,173149,0
+NJUN.US,D,20250605,000000,29.0131,29.0799,28.84,28.87,45610,0
+NJUN.US,D,20250606,000000,29,29.05,28.96,29.0099,59943,0
+NJUN.US,D,20250609,000000,29,29.11,28.985,29.03,79929,0
+NJUN.US,D,20250610,000000,29.03,29.12,29,29.12,39347,0
+NJUN.US,D,20250611,000000,29.12,29.18,29.045,29.09,152179,0
+NJUN.US,D,20250612,000000,29.1088,29.14,29,29.0627,41578,0
+NJUN.US,D,20250613,000000,29.0099,29.0699,28.88,28.93,26689,0
+NJUN.US,D,20250616,000000,29.14,29.17,29.05,29.15,28340,0
+NJUN.US,D,20250617,000000,29.14,29.14,28.98,29.01,10073,0
+NJUN.US,D,20250618,000000,29.02,29.1192,29.02,29.05,26390,0
+NJUN.US,D,20250620,000000,29.07,29.13,28.85,28.9414,27275,0
+NJUN.US,D,20250623,000000,28.97,29.15,28.9,29.15,21578,0
+NJUN.US,D,20250624,000000,29.3,29.41,29.2524,29.3799,42823,0
+NJUN.US,D,20250625,000000,29.365,29.41,29.32,29.365,35007,0
+NJUN.US,D,20250626,000000,29.43,29.51,29.34,29.5,28912,0
+NJUN.US,D,20250627,000000,29.58,29.58,29.41,29.5087,18945,0
+NJUN.US,D,20250630,000000,29.56,29.65,29.5018,29.5978,49820,0
+NJUN.US,D,20250701,000000,29.56,29.62,29.45,29.56,101906,0
+NJUN.US,D,20250702,000000,29.61,29.65,29.5929,29.65,3723,0
+NJUN.US,D,20250703,000000,29.66,29.7599,29.65,29.69,14215,0
+NJUN.US,D,20250707,000000,29.67,29.695,29.55,29.695,11793,0
+NJUN.US,D,20250708,000000,29.6,29.67,29.58,29.64,3035,0
+NJUN.US,D,20250709,000000,29.78,29.78,29.69,29.7251,4257,0
+NJUN.US,D,20250710,000000,29.64,29.75,29.6101,29.7148,11162,0
+NJUN.US,D,20250711,000000,29.66,29.8,29.66,29.73,7664,0
+NJUN.US,D,20250714,000000,29.7,29.82,29.65,29.77,63862,0
+NJUN.US,D,20250715,000000,29.84,29.88,29.7001,29.7568,6555,0
+NJUN.US,D,20250716,000000,29.73,29.82,29.6789,29.82,14988,0
+NJUN.US,D,20250717,000000,29.82,29.8259,29.8015,29.8259,2769,0
+NJUN.US,D,20250718,000000,29.84,29.8455,29.84,29.8455,497,0
+NJUN.US,D,20250721,000000,29.91,29.9999,29.9,29.9,15107,0
+NJUN.US,D,20250722,000000,29.83,29.92,29.8101,29.84,18394,0
+NJUN.US,D,20250723,000000,29.8103,29.925,29.8103,29.925,324,0
+NJUN.US,D,20250724,000000,29.94,29.9747,29.94,29.9747,142771,0
+NJUN.US,D,20250725,000000,30.02,30.02,29.98,30.0023,7465,0
+NJUN.US,D,20250728,000000,30.02,30.0899,30.0009,30.0451,1958,0
+NJUN.US,D,20250729,000000,30.08,30.08,30.0093,30.0093,6978,0
+NJUN.US,D,20250730,000000,30,30.11,29.96,30.0355,5419,0
+NJUN.US,D,20250731,000000,30.0919,30.11,29.9545,29.9545,1351,0
+NJUN.US,D,20250801,000000,29.72,29.86,29.7001,29.73,7172,0
+NJUN.US,D,20250804,000000,29.95,30.0154,29.937802,30.0154,810,0
+NJUN.US,D,20250805,000000,29.93,29.9417,29.93,29.9417,738,0
+NJUN.US,D,20250806,000000,30.0499,30.0999,29.97,30.06,52791,0
+NJUN.US,D,20250807,000000,30.16,30.16,30.01,30.0953,10293,0
+NJUN.US,D,20250808,000000,30.18,30.25,30.18,30.25,3454,0
+NJUN.US,D,20250811,000000,30.24,30.25,30.14,30.17,1413,0
+NJUN.US,D,20250812,000000,30.245,30.3549,30.245,30.3549,940,0
+NJUN.US,D,20250813,000000,30.35,30.396,30.33,30.3694,15765,0
+NJUN.US,D,20250814,000000,30.33,30.3647,30.28,30.3647,1909,0
+NJUN.US,D,20250815,000000,30.36,30.36,30.2701,30.305,3023,0
+NJUN.US,D,20250818,000000,30.28,30.3272,30.2504,30.3272,1972,0
+NJUN.US,D,20250820,000000,30.02,30.1053,30.02,30.1053,917,0
+NJUN.US,D,20250821,000000,30.0599,30.0599,30.0354,30.0354,203,0
+NJUN.US,D,20250822,000000,30.24,30.29,30.23,30.29,511,0
+NJUN.US,D,20250825,000000,30.255,30.3,30.19,30.2585,14451,0
+NJUN.US,D,20250826,000000,30.2779,30.34,30.275,30.34,4857,0
+NJUN.US,D,20250827,000000,30.31,30.34,30.2529,30.2529,7283,0
+NJUN.US,D,20250828,000000,30.3401,30.3804,30.3401,30.3804,1068,0
+NJUN.US,D,20250829,000000,30.279,30.29,30.2,30.29,13422,0
+NJUN.US,D,20250902,000000,30.08,30.19,29.9,30.19,34029,0
+NJUN.US,D,20250903,000000,30.28,30.31,30.1824,30.28,8428,0
+NJUN.US,D,20250904,000000,30.2605,30.37,30.2605,30.37,7916,0
+NJUN.US,D,20250905,000000,30.37,30.3986,30.3201,30.3986,2906,0
+NJUN.US,D,20250908,000000,30.47,30.47,30.46,30.46,138,0
+NJUN.US,D,20250909,000000,30.463268,30.52,30.463268,30.4901,2845,0
+NJUN.US,D,20250910,000000,30.4601,30.4774,30.4601,30.4774,322,0
+NJUN.US,D,20250912,000000,30.57,30.595,30.57,30.5849,691,0
+NJUN.US,D,20250915,000000,30.62,30.6523,30.61,30.6523,1203,0
+NJUN.US,D,20250916,000000,30.62,30.65,30.62,30.65,288,0
+NJUN.US,D,20250917,000000,30.59,30.6497,30.565,30.6497,3816,0
+NJUN.US,D,20250918,000000,30.77,30.77,30.69,30.69,9680,0
+NJUN.US,D,20250919,000000,30.748,30.7735,30.7,30.7735,3724,0
+NJUN.US,D,20250922,000000,30.75,30.7929,30.75,30.7929,1299,0
+NJUN.US,D,20250923,000000,30.78,30.85,30.68,30.705,12098,0
+NJUN.US,D,20250924,000000,30.69,30.85,30.643,30.685,3260,0
+NJUN.US,D,20250925,000000,30.64,30.69,30.64,30.6801,1643,0
+NJUN.US,D,20250926,000000,30.65,30.7544,30.6401,30.7544,3448,0
+NJUN.US,D,20250929,000000,30.77,30.8,30.765,30.7963,6560,0
+NJUN.US,D,20250930,000000,30.78,30.81,30.755,30.8,1402,0
+NJUN.US,D,20251001,000000,30.785,30.91,30.785,30.91,2134,0
+NJUN.US,D,20251002,000000,30.885,30.99,30.82,30.85,7675,0
+NJUN.US,D,20251003,000000,30.88,30.895,30.86,30.8613,4021,0
+NJUN.US,D,20251006,000000,30.89,30.95,30.87,30.9194,17494,0
+NJUN.US,D,20251007,000000,30.93,30.93,30.845,30.845,1224,0
+NJUN.US,D,20251008,000000,30.9,30.9302,30.88,30.9302,1088,0
+NJUN.US,D,20251009,000000,30.95,30.95,30.8701,30.88,32759,0
+NJUN.US,D,20251010,000000,30.9478,30.9478,30.54,30.555,14221,0
+NJUN.US,D,20251013,000000,30.72,30.7998,30.72,30.7998,3834,0
+NJUN.US,D,20251014,000000,30.64,30.781,30.63,30.76,5422,0
+NJUN.US,D,20251015,000000,30.82,30.82,30.7749,30.7749,349,0
+NJUN.US,D,20251016,000000,30.8,30.8,30.63,30.6851,430,0
+NJUN.US,D,20251017,000000,30.71,30.8211,30.7,30.8211,404,0
+NJUN.US,D,20251020,000000,30.95,30.9899,30.94,30.9899,608,0
+NJUN.US,D,20251021,000000,30.93,30.9999,30.93,30.9999,1700,0
+NJUN.US,D,20251022,000000,30.89,30.89,30.77,30.885,1905,0
+NJUN.US,D,20251023,000000,30.93,30.9993,30.85,30.9993,2232,0
+NJUN.US,D,20251024,000000,31.08,31.1099,31.08,31.1099,15378,0
+NJUN.US,D,20251027,000000,31.18,31.24,31.17,31.21,3304,0
+NJUN.US,D,20251028,000000,31.1711,31.24,31.1711,31.2,6082,0
+NJUN.US,D,20251029,000000,31.19,31.22,31.18,31.22,1324,0
+NJUN.US,D,20251030,000000,31.15,31.18,31.11,31.1449,19137,0
+NJUN.US,D,20251031,000000,31.18,31.18,31.11,31.152,5358,0
+NJUN.US,D,20251103,000000,31.243,31.243,31.1501,31.1998,7463,0
+NJUN.US,D,20251104,000000,31.095,31.105,31.02,31.0299,4949,0
+NJUN.US,D,20251105,000000,31.04,31.1096,31.04,31.1096,4771,0
+NJUN.US,D,20251106,000000,31.05,31.05,30.905,30.935,65936,0
+NJUN.US,D,20251107,000000,30.79,30.9,30.62,30.87,7615,0
+NJUN.US,D,20251110,000000,31.08,31.16,31.05,31.1149,3356,0
+NJUN.US,D,20251111,000000,31.06,31.125,31.04,31.1,2163,0
+NJUN.US,D,20251112,000000,31.075,31.0935,31.075,31.0935,3558,0
+NJUN.US,D,20251113,000000,30.88,30.97,30.84,30.8888,4582,0
+NJUN.US,D,20251114,000000,30.84,30.975,30.8399,30.9187,4339,0
+NJUN.US,D,20251117,000000,30.93,30.98,30.815,30.8274,1768,0
+NJUN.US,D,20251118,000000,30.63,30.77,30.62,30.7343,2131,0
+NJUN.US,D,20251119,000000,30.82,30.82,30.71,30.7958,3452,0
+NJUN.US,D,20251120,000000,30.5356,30.5358,30.5356,30.5358,330,0
+NJUN.US,D,20251121,000000,30.6,30.75,30.54,30.62,1184,0
+NJUN.US,D,20251124,000000,30.88,30.977,30.88,30.977,411,0
+NJUN.US,D,20251125,000000,30.89,31.0763,30.695,31.0763,7237,0
+NJUN.US,D,20251126,000000,31.14,31.1546,31.07,31.1546,4180,0
+NJUN.US,D,20251128,000000,31.17,31.2293,31.17,31.2293,174,0
+NJUN.US,D,20251201,000000,31.2,31.285,31.2,31.2248,8818,0
+NJUN.US,D,20251202,000000,31.25,31.325,31.23,31.2848,1955,0
+NJUN.US,D,20251203,000000,31.26,31.3245,31.23,31.3245,4179,0
+NJUN.US,D,20251204,000000,31.286,31.35,31.255,31.29,4537,0
+NJUN.US,D,20251205,000000,31.36,31.36,31.34,31.3548,662,0
+NJUN.US,D,20251208,000000,31.3705,31.3705,31.31,31.3449,3210,0
+NJUN.US,D,20251209,000000,31.43,31.43,31.35,31.3798,867,0
+NJUN.US,D,20251210,000000,31.3274,31.41,31.3207,31.4049,3944,0
+NJUN.US,D,20251211,000000,31.335,31.4249,31.335,31.4249,3465,0
+NJUN.US,D,20251212,000000,31.43,31.43,31.23,31.2953,1310,0
+NJUN.US,D,20251215,000000,31.28,31.285,31.24,31.2748,4359,0
+NJUN.US,D,20251216,000000,31.2101,31.339,31.2013,31.339,6144,0
+NJUN.US,D,20251217,000000,31.21,31.26,31.0903,31.1404,6964,0
+NJUN.US,D,20251218,000000,31.305,31.3299,31.26,31.2898,1976,0
+NJUN.US,D,20251219,000000,31.32,31.44,31.32,31.4148,3010,0
+NJUN.US,D,20251222,000000,31.4992,31.4992,31.45,31.4897,4861,0
+NJUN.US,D,20251223,000000,31.525,31.5322,31.51,31.5322,281,0
+NJUN.US,D,20251229,000000,31.53,31.5851,31.53,31.5851,3346,0
+NJUN.US,D,20251230,000000,31.55,31.57,31.55,31.5696,3755,0
+NJUN.US,D,20251231,000000,31.501,31.518,31.501,31.518,125,0
+NJUN.US,D,20260102,000000,31.55,31.5707,31.431,31.48,7721,0
+NJUN.US,D,20260105,000000,31.55,31.6,31.52,31.52,15568,0
+NJUN.US,D,20260106,000000,31.6325,31.6325,31.57,31.6296,3306,0
+NJUN.US,D,20260107,000000,31.62,31.72,31.62,31.64,3515,0
+NJUN.US,D,20260108,000000,31.59,31.6003,31.56,31.58,61148,0
+NJUN.US,D,20260109,000000,31.58,31.6952,31.58,31.6952,542,0
+NJUN.US,D,20260112,000000,31.695,31.7149,31.68,31.7149,6536,0
+NJUN.US,D,20260113,000000,31.7138,31.7138,31.69,31.6936,3039,0
+NJUN.US,D,20260114,000000,31.55,31.59,31.55,31.59,1605,0
+NJUN.US,D,20260115,000000,31.66,31.715,31.63,31.63,853,0
+NJUN.US,D,20260116,000000,31.67,31.67,31.63,31.64,1489,0
+NJUN.US,D,20260120,000000,31.5,31.53,31.43,31.43,1613,0
+NJUN.US,D,20260121,000000,31.55,31.6412,31.4701,31.6193,3829,0
+NJUN.US,D,20260122,000000,31.6994,31.6994,31.671,31.695,758,0
+NJUN.US,D,20260123,000000,31.72,31.727,31.7,31.7215,2526,0
+NJUN.US,D,20260126,000000,31.754063,31.8,31.74,31.74,6067,0
+NJUN.US,D,20260127,000000,31.8,31.88,31.8,31.825,3011,0
+NJUN.US,D,20260128,000000,31.82,31.82,31.81,31.81,2229,0
+NJUN.US,D,20260129,000000,31.645,31.775,31.645,31.76,5915,0
+NJUN.US,D,20260130,000000,31.7301,31.765,31.6501,31.704,1272,0
+NJUN.US,D,20260202,000000,31.8,31.825,31.75,31.7698,12756,0
+NJUN.US,D,20260203,000000,31.55,31.64,31.55,31.64,5391,0
+NJUN.US,D,20260204,000000,31.38,31.5,31.375,31.4598,31207,0
+NJUN.US,D,20260205,000000,31.34,31.42,31.2601,31.3173,2376,0
+NJUN.US,D,20260206,000000,31.45,31.65,31.45,31.65,12018,0
+NJUN.US,D,20260209,000000,31.65,31.76,31.62,31.76,1464,0
+NJUN.US,D,20260210,000000,31.66,31.6701,31.66,31.6701,308,0
+NJUN.US,D,20260211,000000,31.6301,31.6949,31.6301,31.6949,384,0
+NJUN.US,D,20260212,000000,31.5015,31.5015,31.46,31.46,515,0
+NJUN.US,D,20260213,000000,31.46,31.53,31.44,31.4912,3263,0
+NJUN.US,D,20260217,000000,31.42,31.5074,31.4199,31.5074,3962,0
+NJUN.US,D,20260218,000000,31.63,31.68,31.63,31.63,3061,0
diff --git a/daily/us/nyse stocks/2/nl.us.txt b/daily/us/nyse stocks/2/nl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..879b6f389c96d267184724cbe41a0233dff67b33
--- /dev/null
+++ b/daily/us/nyse stocks/2/nl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NL.US,D,20050225,000000,16.5024,16.9989,16.4167,16.9526,46669.19605499,0
+NL.US,D,20050228,000000,16.9526,17.0836,16.7312,16.7981,38714.593429025,0
+NL.US,D,20050301,000000,16.7981,17.0534,16.5693,16.9526,47973.908003117,0
+NL.US,D,20050302,000000,16.9526,17.2211,16.768,17.0139,58532.626502763,0
+NL.US,D,20050303,000000,17.0686,17.2069,16.7605,16.9149,25548.574242155,0
+NL.US,D,20050304,000000,16.8754,17.482,16.8236,17.2456,27896.84342788,0
+NL.US,D,20050307,000000,17.337,17.6732,17.2899,17.6365,48622.548361379,0
+NL.US,D,20050308,000000,17.6517,17.6517,17.0469,17.1448,76391.999247539,0
+NL.US,D,20050309,000000,16.8754,17.4076,16.8396,17.3992,55534.65535426,0
+NL.US,D,20050310,000000,17.1834,17.2739,16.4525,16.4939,68438.458226088,0
+NL.US,D,20050311,000000,16.5307,17.0299,16.5307,16.8905,38064.891466248,0
+NL.US,D,20050314,000000,17.1834,17.2456,16.7831,17.0139,47583.237541838,0
+NL.US,D,20050315,000000,17.0139,17.4143,16.8321,16.8461,127622.90990065,0
+NL.US,D,20050316,000000,16.8461,16.8603,16.0257,16.1397,99726.066472776,0
+NL.US,D,20050317,000000,16.2235,16.5777,15.9947,16.4768,28547.606995171,0
+NL.US,D,20050318,000000,15.8402,16.4317,15.8402,15.9476,76260.360287759,0
+NL.US,D,20050321,000000,15.5716,15.8467,15.5491,15.6018,90598.390858463,0
+NL.US,D,20050322,000000,15.6102,15.9787,15.5425,15.5716,33110.383197813,0
+NL.US,D,20050323,000000,15.5425,15.6489,14.8049,14.8049,92425.412227645,0
+NL.US,D,20050324,000000,15.419,16.6229,15.2666,16.3695,214052.3798313,0
+NL.US,D,20050328,000000,16.2321,17.8815,16.2321,17.8493,343239.03318159,0
+NL.US,D,20050329,000000,17.888,18.9638,16.6521,16.6521,312082.00229015,0
+NL.US,D,20050330,000000,16.9903,17.9652,16.9903,17.4207,139743.24864089,0
+NL.US,D,20050331,000000,17.7289,18.6096,17.4207,17.7204,138444.90631986,0
+NL.US,D,20050401,000000,17.8352,17.9417,16.6465,17.0686,123320.22680403,0
+NL.US,D,20050404,000000,17.1053,17.352,16.7464,17.3068,96076.270152468,0
+NL.US,D,20050405,000000,17.3219,17.352,16.3856,16.445,119411.39898222,0
+NL.US,D,20050406,000000,16.5155,16.9149,16.3007,16.8461,101027.59360736,0
+NL.US,D,20050407,000000,16.8603,16.9149,16.3771,16.9064,123452.92736831,0
+NL.US,D,20050408,000000,16.9149,16.9149,16.0869,16.1312,88122.729131018,0
+NL.US,D,20050411,000000,16.1162,16.6521,16.1086,16.1162,72742.20292723,0
+NL.US,D,20050412,000000,16.2621,16.3007,15.535,15.7413,132967.02702586,0
+NL.US,D,20050413,000000,15.7018,16.0021,15.1816,15.4106,125016.67081795,0
+NL.US,D,20050414,000000,15.373,15.5716,14.6288,14.6891,126580.41426758,0
+NL.US,D,20050415,000000,14.6063,14.7672,13.8085,14.1305,149132.07896574,0
+NL.US,D,20050418,000000,14.0381,14.6533,13.8601,14.4367,81605.539017472,0
+NL.US,D,20050419,000000,14.4998,14.7137,14.1842,14.3227,167124.15227481,0
+NL.US,D,20050420,000000,14.3,14.3293,13.6633,13.8085,79650.063502054,0
+NL.US,D,20050421,000000,13.993,14.3086,13.8233,13.9995,95683.476482162,0
+NL.US,D,20050422,000000,13.9995,14.0768,13.0557,13.2159,146264.6851725,0
+NL.US,D,20050425,000000,13.279,13.8394,13.279,13.4627,80694.682344166,0
+NL.US,D,20050426,000000,13.5012,13.7556,12.58,12.6884,104680.57474121,0
+NL.US,D,20050427,000000,12.5348,13.1235,12.5122,12.6337,79781.702461832,0
+NL.US,D,20050428,000000,12.3587,13.0482,12.3587,12.5423,70264.417990756,0
+NL.US,D,20050429,000000,12.6656,12.8955,12.2202,12.3361,61791.752361792,0
+NL.US,D,20050502,000000,12.2569,13.1405,12.2569,13.1405,90992.246133284,0
+NL.US,D,20050503,000000,13.0801,13.5859,12.9643,13.1641,123973.11358034,0
+NL.US,D,20050504,000000,13.1405,13.7076,12.9879,13.5775,89947.627291171,0
+NL.US,D,20050505,000000,13.5701,13.5701,12.7251,12.7251,150434.66770485,0
+NL.US,D,20050506,000000,12.7806,13.0029,12.5281,12.5348,37282.488939178,0
+NL.US,D,20050509,000000,12.5348,13.0331,12.5348,12.9107,66745.199025712,0
+NL.US,D,20050510,000000,12.8324,12.9643,12.2343,12.2653,41063.924219264,0
+NL.US,D,20050511,000000,12.6488,13.2657,12.4963,12.9803,125798.0117405,0
+NL.US,D,20050512,000000,13.0398,13.18,11.9376,12.0582,114454.76750476,0
+NL.US,D,20050513,000000,12.0054,12.2118,11.314,11.3846,144961.03482889,0
+NL.US,D,20050516,000000,11.3997,11.6823,10.9701,11.6823,90992.246133284,0
+NL.US,D,20050517,000000,11.6606,11.882,11.5146,11.6823,59574.060531332,0
+NL.US,D,20050518,000000,11.7756,12.451,11.7756,12.2343,88122.729131018,0
+NL.US,D,20050519,000000,12.3115,12.3115,11.7897,11.7897,38845.170784289,0
+NL.US,D,20050520,000000,11.7671,12.126,11.7446,11.8283,42887.760774904,0
+NL.US,D,20050523,000000,11.9818,12.0826,11.7369,11.7756,66222.889604656,0
+NL.US,D,20050524,000000,11.7972,11.9526,11.6692,11.7446,48103.423753866,0
+NL.US,D,20050525,000000,11.6974,11.7369,11.201,11.4458,60487.040413667,0
+NL.US,D,20050526,000000,11.5231,11.6606,11.2773,11.591,49930.445123049,0
+NL.US,D,20050527,000000,11.606,11.8048,11.591,11.7369,52407.168455009,0
+NL.US,D,20050531,000000,11.8896,11.8896,11.5146,11.6606,78476.990513706,0
+NL.US,D,20050601,000000,11.6889,11.9658,11.606,11.9207,91124.946697577,0
+NL.US,D,20050602,000000,11.882,11.9442,11.8132,11.8754,65702.703392628,0
+NL.US,D,20050603,000000,11.9291,11.9526,11.7369,11.7832,81477.084871237,0
+NL.US,D,20050606,000000,11.8367,11.8367,11.5448,11.7756,58661.080648998,0
+NL.US,D,20050607,000000,11.7832,11.9526,11.6974,11.9442,104026.62636037,0
+NL.US,D,20050608,000000,11.9658,11.9658,11.7369,11.7832,86558.985681392,0
+NL.US,D,20050609,000000,11.7446,11.7446,11.4205,11.6974,45627.76202642,0
+NL.US,D,20050610,000000,11.7133,11.753,11.6692,11.6692,41454.594680542,0
+NL.US,D,20050613,000000,11.6606,11.7604,11.1605,11.5288,70522.387887742,0
+NL.US,D,20050614,000000,11.5524,11.6974,11.4525,11.6361,27767.32767713,0
+NL.US,D,20050615,000000,11.7604,11.8444,11.6606,11.8444,43672.286511003,0
+NL.US,D,20050616,000000,11.8529,11.9658,11.7671,11.882,34157.125248956,0
+NL.US,D,20050617,000000,11.9207,12.0742,11.8896,12.0657,61009.349834722,0
+NL.US,D,20050620,000000,12.0911,12.1062,11.6974,11.7059,120061.100945,0
+NL.US,D,20050621,000000,11.7369,11.8896,11.2226,11.3696,51492.065363646,0
+NL.US,D,20050622,000000,11.4458,11.5758,11.4289,11.5524,45236.029960628,0
+NL.US,D,20050623,000000,11.5146,11.7369,11.2933,11.2998,55274.562248247,0
+NL.US,D,20050624,000000,11.2998,11.3291,11.1228,11.2773,75221.049468219,0
+NL.US,D,20050627,000000,11.2773,11.4458,11.0918,11.4072,77303.917525358,0
+NL.US,D,20050628,000000,11.4836,12.1193,11.4836,11.9376,77303.917525358,0
+NL.US,D,20050629,000000,12.0431,12.2343,11.9291,12.1193,70264.417990756,0
+NL.US,D,20050630,000000,12.2267,12.4198,11.8048,11.8048,32457.496421493,0
+NL.US,D,20050701,000000,11.6974,11.7294,11.4986,11.6974,50320.053979812,0
+NL.US,D,20050705,000000,11.7756,12.3503,11.7756,12.1976,97252.527954359,0
+NL.US,D,20050706,000000,12.2653,12.2653,12.0431,12.2343,40148.821127901,0
+NL.US,D,20050707,000000,12.0826,12.0826,11.5975,11.9376,51229.849048604,0
+NL.US,D,20050708,000000,11.9207,12.2202,11.7059,12.2118,56186.480526066,0
+NL.US,D,20050711,000000,12.158,12.388,12.0742,12.388,71044.697308797,0
+NL.US,D,20050712,000000,12.5423,13.0331,12.4641,12.9879,62443.577533599,0
+NL.US,D,20050713,000000,13.0801,13.0887,12.4369,12.7015,56442.327214023,0
+NL.US,D,20050714,000000,12.8098,12.9643,12.7251,12.8578,46536.495490698,0
+NL.US,D,20050715,000000,12.8494,12.9333,12.6656,12.8324,22683.303657946,0
+NL.US,D,20050718,000000,12.8881,12.8881,12.388,12.6959,47451.59858206,0
+NL.US,D,20050719,000000,12.8881,12.9483,12.7863,12.8578,28810.884914729,0
+NL.US,D,20050720,000000,12.9558,12.9558,12.6959,12.8804,47583.237541838,0
+NL.US,D,20050721,000000,13.0246,13.0246,12.58,12.6035,36502.209621136,0
+NL.US,D,20050722,000000,12.7336,13.4156,12.6572,13.4156,100639.04635511,0
+NL.US,D,20050725,000000,13.6547,13.6547,12.9107,12.9879,86430.531535156,0
+NL.US,D,20050726,000000,12.9879,13.1093,12.741,13.0029,56317.057881331,0
+NL.US,D,20050727,000000,13.1161,13.1555,12.8098,12.8494,39889.789626401,0
+NL.US,D,20050728,000000,12.8494,13.6934,12.8494,13.6934,64920.300865558,0
+NL.US,D,20050729,000000,13.7698,13.7698,13.424,13.424,68307.880870823,0
+NL.US,D,20050801,000000,13.5012,13.6547,13.2705,13.279,60097.431556902,0
+NL.US,D,20050802,000000,13.279,13.279,13.0398,13.0398,60487.040413667,0
+NL.US,D,20050803,000000,12.8881,12.9248,12.7336,12.8033,49668.228808007,0
+NL.US,D,20050804,000000,12.6186,12.6186,11.4289,11.4911,174550.07585263,0
+NL.US,D,20050805,000000,11.5448,11.5448,11.0473,11.0473,136747.40070142,0
+NL.US,D,20050808,000000,11.0473,11.1228,10.763,10.9701,109501.32084084,0
+NL.US,D,20050809,000000,11.0473,11.0473,10.7545,10.779,59182.32846554,0
+NL.US,D,20050810,000000,10.779,10.924,10.6245,10.779,78220.082221235,0
+NL.US,D,20050811,000000,10.7375,10.9315,10.6622,10.7874,88515.522801324,0
+NL.US,D,20050812,000000,10.8544,10.8928,10.5557,10.6245,117977.17128335,0
+NL.US,D,20050815,000000,10.5557,10.7715,10.3711,10.7235,36107.292741801,0
+NL.US,D,20050816,000000,10.7235,10.7235,10.0574,10.1647,110415.36232768,0
+NL.US,D,20050817,000000,10.2778,10.5331,10.1017,10.4558,108721.04152279,0
+NL.US,D,20050818,000000,10.3927,10.3927,10.0866,10.1412,46017.370883185,0
+NL.US,D,20050819,000000,10.1412,10.4342,10.0941,10.2346,52407.168455009,0
+NL.US,D,20050822,000000,10.2778,10.326,9.9718,10.0716,99856.64382804,0
+NL.US,D,20050823,000000,10.0716,10.2185,9.78051,9.98764,73782.575351286,0
+NL.US,D,20050824,000000,10.0414,10.0791,9.58833,9.8031,109241.22773482,0
+NL.US,D,20050825,000000,9.88123,9.9038,9.60343,9.9038,80951.590636637,0
+NL.US,D,20050826,000000,10.242,10.242,9.60343,9.98021,152522.84378455,0
+NL.US,D,20050829,000000,9.98021,10.7715,9.98021,10.7375,175855.84940527,0
+NL.US,D,20050830,000000,10.7375,10.794,10.5161,10.6245,174550.07585263,0
+NL.US,D,20050831,000000,10.8157,11.1076,10.5482,10.8713,268670.87048968,0
+NL.US,D,20050901,000000,10.8928,11.0682,10.8713,10.8928,101162.41738068,0
+NL.US,D,20050902,000000,11.5062,11.5288,11.0219,11.169,258897.73933065,0
+NL.US,D,20050906,000000,11.4911,11.5062,11.1774,11.2085,185763.80433763,0
+NL.US,D,20050907,000000,11.314,11.4986,11.314,11.4458,111717.95106678,0
+NL.US,D,20050908,000000,11.5062,13.2403,11.4685,12.6723,849039.44243532,0
+NL.US,D,20050909,000000,12.825,13.0029,12.0826,12.1505,434752.5271314,0
+NL.US,D,20050912,000000,12.6572,12.6959,12.1505,12.1664,249249.87750431,0
+NL.US,D,20050913,000000,12.0911,12.3361,12.0826,12.1429,189674.75536847,0
+NL.US,D,20050914,000000,12.2738,12.3115,11.6974,11.7133,231521.08211479,0
+NL.US,D,20050915,000000,11.7369,12.3728,11.7369,12.158,178201.99538197,0
+NL.US,D,20050916,000000,12.2738,12.3201,11.7756,11.7756,164645.30573382,0
+NL.US,D,20050919,000000,11.8132,11.8132,11.2612,11.2998,257720.41992424,0
+NL.US,D,20050920,000000,11.4525,11.5674,10.9542,10.9701,241821.83071745,0
+NL.US,D,20050921,000000,10.9391,10.9843,10.7375,10.8467,221091.87936591,0
+NL.US,D,20050922,000000,10.8157,11.1153,10.7375,11.0079,130751.45840443,0
+NL.US,D,20050923,000000,11.314,12.5207,11.314,12.2889,836131.39314545,0
+NL.US,D,20050926,000000,13.9534,14.8821,13.9534,14.6288,3839902.0871092,0
+NL.US,D,20050927,000000,14.5752,15.0272,14.251,14.9208,1090728.5725885,0
+NL.US,D,20050928,000000,14.9208,15.2882,14.8445,15.0668,506191.07971503,0
+NL.US,D,20050929,000000,15.0668,15.1346,14.4922,14.528,643590.30558826,0
+NL.US,D,20050930,000000,14.4998,14.528,14.2755,14.415,353928.32903649,0
+NL.US,D,20051003,000000,14.4583,14.4998,14.0768,14.2596,392648.23048808,0
+NL.US,D,20051004,000000,14.251,14.2841,13.8233,13.8536,261764.07151937,0
+NL.US,D,20051005,000000,13.8085,13.8233,12.8494,12.9879,661187.46201799,0
+NL.US,D,20051006,000000,12.8494,13.5238,12.4717,13.4796,492763.90581763,0
+NL.US,D,20051007,000000,13.5087,13.701,13.2234,13.6462,208316.53064031,0
+NL.US,D,20051010,000000,13.6934,13.7923,12.9333,13.4156,254984.66509079,0
+NL.US,D,20051011,000000,13.4089,13.4089,12.7656,12.774,300090.11769615,0
+NL.US,D,20051012,000000,12.774,13.1028,12.5715,12.9248,277667.96874873,0
+NL.US,D,20051013,000000,12.9558,12.9803,12.5423,12.6884,239993.74774376,0
+NL.US,D,20051014,000000,12.7806,12.9879,12.5423,12.6422,210531.03765722,0
+NL.US,D,20051017,000000,12.6723,13.0246,12.6723,12.8955,182243.52376807,0
+NL.US,D,20051018,000000,12.904,12.904,12.4282,12.4641,158127.05401576,0
+NL.US,D,20051019,000000,12.4641,12.7806,12.0299,12.7806,218618.34084748,0
+NL.US,D,20051020,000000,12.58,12.7336,12.2569,12.4198,141053.2686116,0
+NL.US,D,20051021,000000,12.4198,12.8494,12.3201,12.8324,197495.59582562,0
+NL.US,D,20051024,000000,12.7948,12.9964,12.7185,12.8646,157866.96090974,0
+NL.US,D,20051025,000000,12.8098,12.9248,12.2823,12.2823,169470.2982515,0
+NL.US,D,20051026,000000,12.2889,12.9643,12.2889,12.8494,183938.90617747,0
+NL.US,D,20051027,000000,12.9408,12.9408,12.1429,12.2823,181592.76020078,0
+NL.US,D,20051028,000000,12.2823,12.5037,12.2823,12.4114,106374.8955461,0
+NL.US,D,20051031,000000,12.4444,13.0171,12.4444,13.0029,178983.33630451,0
+NL.US,D,20051101,000000,12.9643,13.2488,12.9248,13.2403,144961.03482889,0
+NL.US,D,20051102,000000,13.2073,13.7386,13.2073,13.7312,125016.67081795,0
+NL.US,D,20051103,000000,13.6774,13.6859,13.2855,13.3006,132967.02702586,0
+NL.US,D,20051104,000000,13.2932,13.3543,12.7948,13.0482,171427.89697595,0
+NL.US,D,20051107,000000,12.9803,13.6021,12.8578,13.4796,89555.895225379,0
+NL.US,D,20051108,000000,13.424,13.44,13.0398,13.3628,146395.26252777,0
+NL.US,D,20051109,000000,13.3082,13.5305,13.2318,13.4014,94900.012350577,0
+NL.US,D,20051110,000000,13.2705,13.2705,12.774,13.1641,147827.36701761,0
+NL.US,D,20051111,000000,13.1161,13.424,12.9248,13.2657,88907.254867116,0
+NL.US,D,20051114,000000,13.1951,13.2572,13.0331,13.0952,92037.926579911,0
+NL.US,D,20051115,000000,12.8881,12.8955,11.1228,11.3376,668880.90993343,0
+NL.US,D,20051116,000000,11.0841,11.7897,10.779,11.7604,516227.48879361,0
+NL.US,D,20051117,000000,11.6606,11.6692,11.2443,11.3527,287054.67586453,0
+NL.US,D,20051118,000000,11.3527,11.6758,11.3527,11.6758,211705.17225008,0
+NL.US,D,20051121,000000,11.6758,11.6758,11.4685,11.5062,180158.5325019,0
+NL.US,D,20051122,000000,11.5062,11.6446,11.1605,11.5524,178201.99538197,0
+NL.US,D,20051123,000000,11.5062,11.753,11.5062,11.5975,83041.889925377,0
+NL.US,D,20051125,000000,11.5598,11.6522,11.5062,11.6446,31417.123997438,0
+NL.US,D,20051128,000000,11.5674,11.5843,11.1228,11.184,163211.07803494,0
+NL.US,D,20051129,000000,11.184,11.4205,10.9843,11.1002,163994.54216653,0
+NL.US,D,20051130,000000,11.1002,11.3912,11.1002,11.3527,113024.78622394,0
+NL.US,D,20051201,000000,11.2773,11.4759,11.153,11.3696,259025.13187236,0
+NL.US,D,20051202,000000,11.2367,11.6758,11.2367,11.5843,132052.985539,0
+NL.US,D,20051205,000000,11.5448,11.6758,11.2527,11.6361,285618.32495663,0
+NL.US,D,20051206,000000,11.6758,11.8283,11.461,11.6606,118103.50222055,0
+NL.US,D,20051207,000000,11.5448,11.6758,11.5288,11.6145,147827.36701761,0
+NL.US,D,20051208,000000,11.5372,11.6219,11.3611,11.4911,125537.91863449,0
+NL.US,D,20051209,000000,11.3527,11.5448,11.3451,11.4836,104549.99738595,0
+NL.US,D,20051212,000000,11.3912,11.5448,11.3527,11.3912,117585.43921755,0
+NL.US,D,20051213,000000,11.3527,11.4685,11.2933,11.3611,118627.93485063,0
+NL.US,D,20051214,000000,11.4374,11.4685,11.0145,11.201,186806.29997072,0
+NL.US,D,20051215,000000,11.1228,11.1774,10.779,10.7987,147048.14930409,0
+NL.US,D,20051216,000000,10.7987,11.0473,10.763,10.9155,204406.64121399,0
+NL.US,D,20051219,000000,10.779,10.8157,10.4342,10.6085,139226.24724241,0
+NL.US,D,20051220,000000,10.4342,10.8544,10.4013,10.7545,126322.44437059,0
+NL.US,D,20051221,000000,10.8072,11.0682,10.763,11.0551,143787.96184054,0
+NL.US,D,20051222,000000,11.0625,11.1605,10.9542,11.1228,97638.951997579,0
+NL.US,D,20051223,000000,11.1303,11.3451,11.0682,11.3376,56186.480526066,0
+NL.US,D,20051227,000000,11.4911,11.4911,10.9315,11.0079,103117.89289609,0
+NL.US,D,20051228,000000,10.9701,11.2773,10.9701,11.2527,80824.198094915,0
+NL.US,D,20051229,000000,11.3066,11.3696,11.0841,11.2141,75869.689826482,0
+NL.US,D,20051230,000000,11.1388,11.1388,10.779,10.8072,138703.93782135,0
+NL.US,D,20060103,000000,10.8317,11.201,10.7309,11.201,192672.72651697,0
+NL.US,D,20060104,000000,11.2612,11.2612,10.9315,11.1153,119018.60531191,0
+NL.US,D,20060105,000000,11.1153,11.1153,10.8072,11.0625,139226.24724241,0
+NL.US,D,20060106,000000,11.0625,11.0841,10.8072,11.0305,113414.3950807,0
+NL.US,D,20060109,000000,10.9928,11.0473,10.8383,10.8544,87080.233497934,0
+NL.US,D,20060110,000000,10.8072,10.9155,10.7375,10.8232,104156.14211112,0
+NL.US,D,20060111,000000,10.746,10.8072,10.7093,10.7715,169596.62918871,0
+NL.US,D,20060112,000000,10.7715,10.8928,10.7017,10.7017,84080.139140404,0
+NL.US,D,20060113,000000,10.6622,11.0841,10.6622,10.7715,294744.93896644,0
+NL.US,D,20060117,000000,10.7987,10.8789,10.7017,10.7167,121888.12231419,0
+NL.US,D,20060118,000000,10.7375,10.8157,10.6329,10.6706,74436.52373212,0
+NL.US,D,20060119,000000,10.6546,10.7235,10.6245,10.6406,99726.066472776,0
+NL.US,D,20060120,000000,10.6858,10.6858,10.4097,10.4342,130492.42690292,0
+NL.US,D,20060123,000000,10.4097,10.5784,10.2864,10.3843,131665.49989127,0
+NL.US,D,20060124,000000,10.3711,10.5482,10.3711,10.4784,95815.11544194,0
+NL.US,D,20060125,000000,10.5011,10.7093,10.3927,10.6085,109764.59876039,0
+NL.US,D,20060126,000000,10.6406,10.779,10.4925,10.5924,86820.140391919,0
+NL.US,D,20060127,000000,10.5924,10.6622,10.4172,10.4484,77695.649591151,0
+NL.US,D,20060130,000000,10.4558,10.5717,10.2261,10.2864,129841.66333563,0
+NL.US,D,20060131,000000,10.2185,10.4861,10.1647,10.3334,87211.872457712,0
+NL.US,D,20060201,000000,10.3569,10.4925,10.2185,10.4258,55925.325815538,0
+NL.US,D,20060202,000000,10.3843,10.5331,10.3569,10.3636,105331.3383085,0
+NL.US,D,20060203,000000,10.3569,10.4784,10.3569,10.4172,66350.282146377,0
+NL.US,D,20060206,000000,10.4342,10.4417,9.9718,10.0414,102986.25393632,0
+NL.US,D,20060207,000000,10.0253,10.3174,10.0253,10.194,111197.76485475,0
+NL.US,D,20060208,000000,10.2562,10.8628,10.1856,10.7874,184981.40181056,0
+NL.US,D,20060209,000000,10.746,11.0389,10.6622,10.6622,143006.62091799,0
+NL.US,D,20060210,000000,10.6622,10.7375,10.4861,10.6706,50061.022478313,0
+NL.US,D,20060213,000000,10.7017,10.7017,10.3927,10.4097,57098.398803886,0
+NL.US,D,20060214,000000,10.5482,10.8928,10.4861,10.7375,127496.57896345,0
+NL.US,D,20060215,000000,10.7874,10.8854,10.6245,10.8072,78738.145224234,0
+NL.US,D,20060216,000000,10.746,11.0841,10.6858,11.0145,61920.206508028,0
+NL.US,D,20060217,000000,11.0841,11.1926,10.9701,11.1153,87080.233497934,0
+NL.US,D,20060221,000000,11.1303,11.169,10.8854,11.0145,70006.44809377,0
+NL.US,D,20060222,000000,10.9626,11.1605,9.31326,10.1347,988004.53496721,0
+NL.US,D,20060223,000000,9.9331,10.0716,9.3971,9.66552,655192.58132551,0
+NL.US,D,20060224,000000,9.61188,9.81061,9.57988,9.60343,193196.09754253,0
+NL.US,D,20060227,000000,9.53648,9.88123,9.51958,9.71926,169470.2982515,0
+NL.US,D,20060228,000000,9.89636,11.0079,9.89636,10.1186,485853.92203378,0
+NL.US,D,20060301,000000,10.1261,10.242,10.0414,10.2261,231781.17522081,0
+NL.US,D,20060302,000000,10.3023,10.3023,9.89636,10.0866,124754.45450291,0
+NL.US,D,20060303,000000,10.0941,10.1573,9.94151,10.0028,77175.463379123,0
+NL.US,D,20060306,000000,9.9331,10.0028,9.72676,9.78051,137529.80322849,0
+NL.US,D,20060307,000000,9.71926,9.81061,9.62792,9.67967,110415.36232768,0
+NL.US,D,20060308,000000,9.71926,9.75126,9.47434,9.55159,102594.52187053,0
+NL.US,D,20060309,000000,9.51958,9.62792,9.44325,9.51958,85384.851088529,0
+NL.US,D,20060310,000000,9.49604,9.66552,9.47434,9.55908,75088.348903926,0
+NL.US,D,20060313,000000,9.57134,9.79464,9.57134,9.59583,76912.185459566,0
+NL.US,D,20060314,000000,9.62032,9.78051,9.37354,9.38203,178592.66584325,0
+NL.US,D,20060315,000000,9.40557,9.53648,9.31326,9.3971,111197.76485475,0
+NL.US,D,20060316,000000,9.38203,9.3971,9.24262,9.3434,89555.895225379,0
+NL.US,D,20060317,000000,9.30572,9.30572,8.43845,8.43845,543081.83658841,0
+NL.US,D,20060320,000000,8.51466,8.80647,8.43845,8.59105,280534.30093745,0
+NL.US,D,20060321,000000,8.59905,8.63825,8.01617,8.21576,412852.68760504,0
+NL.US,D,20060322,000000,8.07767,8.18507,7.80913,8.10076,304261.161833,0
+NL.US,D,20060323,000000,8.05471,8.20805,7.90879,7.93177,134926.74895933,0
+NL.US,D,20060324,000000,7.91642,7.97802,7.90879,7.95494,115108.71588559,0
+NL.US,D,20060327,000000,7.91642,8.16189,7.90879,8.01617,169207.02033195,0
+NL.US,D,20060328,000000,8.05471,8.11593,7.92404,8.01617,87992.151775754,0
+NL.US,D,20060329,000000,8.02389,8.13919,8.02389,8.09293,83821.107638904,0
+NL.US,D,20060330,000000,8.13118,8.13118,7.93949,8.01617,83168.220862583,0
+NL.US,D,20060331,000000,7.97802,8.15426,7.96257,8.15426,102200.66659571,0
+NL.US,D,20060403,000000,8.24591,8.26937,8.10829,8.18507,111717.95106678,0
+NL.US,D,20060404,000000,8.18507,8.36158,8.05471,8.20805,184460.15399402,0
+NL.US,D,20060405,000000,8.16961,8.1928,8.05471,8.08521,71304.790414812,0
+NL.US,D,20060406,000000,8.09293,8.16189,7.88561,8.09293,118236.20278484,0
+NL.US,D,20060407,000000,8.06995,8.10076,7.78604,7.87044,94249.248783285,0
+NL.US,D,20060410,000000,7.80913,7.96257,7.79377,7.90879,127102.72368864,0
+NL.US,D,20060411,000000,7.91642,7.95494,7.57155,7.61743,144437.66380332,0
+NL.US,D,20060412,000000,7.64033,7.694,7.52531,7.55591,122927.43313373,0
+NL.US,D,20060413,000000,7.62505,7.65578,7.37959,7.47161,119929.46198522,0
+NL.US,D,20060417,000000,7.39484,7.43346,7.05734,7.31817,167513.76113157,0
+NL.US,D,20060418,000000,7.33352,7.7169,7.28746,7.67113,170382.21652932,0
+NL.US,D,20060419,000000,8.05471,8.85264,8.05471,8.75307,457952.83218784,0
+NL.US,D,20060420,000000,8.94353,8.94353,8.63005,8.64635,180678.71871392,0
+NL.US,D,20060421,000000,8.8988,9.16631,8.78341,9.12864,240517.11876934,0
+NL.US,D,20060424,000000,9.20681,9.31326,9.02879,9.18328,187590.82570681,0
+NL.US,D,20060425,000000,9.3971,10.2778,9.22095,10.033,701338.40635492,0
+NL.US,D,20060426,000000,10.0178,10.194,9.66552,9.91053,398510.41061628,0
+NL.US,D,20060427,000000,10.3174,10.3174,9.66552,9.94151,295528.40309802,0
+NL.US,D,20060428,000000,10.194,10.5407,9.98021,10.1017,314301.81732964,0
+NL.US,D,20060501,000000,10.1261,10.4784,9.98021,10.1705,310909.99090632,0
+NL.US,D,20060502,000000,10.3569,11.5843,10.2939,11.5062,1043275.9124019,0
+NL.US,D,20060503,000000,11.5062,11.5372,10.9467,11.3527,372310.01120232,0
+NL.US,D,20060504,000000,11.3527,11.4759,11.2085,11.3214,222655.62281553,0
+NL.US,D,20060505,000000,11.2226,11.2773,10.8928,11.184,207796.34442828,0
+NL.US,D,20060508,000000,10.8157,11.2085,10.4258,10.6622,307260.19458601,0
+NL.US,D,20060509,000000,10.7235,10.9391,10.4342,10.8928,212229.60488017,0
+NL.US,D,20060510,000000,11.2367,11.2998,10.8789,10.9626,244294.30763135,0
+NL.US,D,20060511,000000,11.2141,11.2612,10.5557,10.6706,241165.75912759,0
+NL.US,D,20060512,000000,10.6471,10.6471,9.99625,10.0941,234778.0847648,0
+NL.US,D,20060515,000000,9.89636,10.0791,9.38203,9.49604,282880.44691414,0
+NL.US,D,20060516,000000,9.9718,10.3569,9.78051,9.98764,240124.32509902,0
+NL.US,D,20060517,000000,9.85677,9.94151,9.67967,9.76541,153174.66895635,0
+NL.US,D,20060518,000000,9.79464,10.1102,9.60343,9.8031,280534.30093745,0
+NL.US,D,20060519,000000,9.8031,10.0103,9.71081,9.9718,137529.80322849,0
+NL.US,D,20060522,000000,9.95002,9.95002,9.3971,9.57134,183287.08100567,0
+NL.US,D,20060523,000000,9.78051,10.0499,9.32079,9.38956,325769.26929357,0
+NL.US,D,20060524,000000,9.35753,9.48753,8.8452,9.19834,207663.643864,0
+NL.US,D,20060525,000000,9.27277,9.58833,9.19834,9.53648,161125.02516426,0
+NL.US,D,20060526,000000,9.56383,9.75126,9.38956,9.69572,129448.86966533,0
+NL.US,D,20060530,000000,9.66552,9.66552,9.15877,9.21247,142354.79574618,0
+NL.US,D,20060531,000000,9.21247,9.28124,8.93705,9.13523,213789.10191174,0
+NL.US,D,20060601,000000,9.02219,9.57134,8.97604,9.54409,164774.82148457,0
+NL.US,D,20060602,000000,9.62032,9.62032,9.07401,9.28124,159431.76596389,0
+NL.US,D,20060605,000000,8.97604,9.12864,8.73017,8.75307,207013.94190121,0
+NL.US,D,20060606,000000,8.71455,8.78341,8.36158,8.49959,198669.73041848,0
+NL.US,D,20060607,000000,8.41462,8.52276,7.97802,8.00853,239079.70625691,0
+NL.US,D,20060608,000000,7.98565,8.04688,7.67876,7.95494,198407.51410344,0
+NL.US,D,20060609,000000,8.10829,8.66,8.10829,8.46153,232693.09349863,0
+NL.US,D,20060612,000000,8.51466,8.55338,7.73264,7.74008,270109.34460661,0
+NL.US,D,20060613,000000,7.70928,7.80149,7.57155,7.694,184460.15399402,0
+NL.US,D,20060614,000000,7.67876,7.78604,7.53304,7.68639,158779.94079209,0
+NL.US,D,20060615,000000,7.68639,8.03152,7.68639,7.91642,113543.91083145,0
+NL.US,D,20060616,000000,7.91642,7.95494,7.67113,7.70928,240647.69612459,0
+NL.US,D,20060619,000000,7.78604,7.82458,7.4944,7.55591,108721.04152279,0
+NL.US,D,20060620,000000,7.65578,7.73264,7.51769,7.61743,130231.2721924,0
+NL.US,D,20060621,000000,7.61743,7.83975,7.61743,7.7169,71567.006729854,0
+NL.US,D,20060622,000000,7.7169,7.77842,7.57909,7.62505,98813.086590442,0
+NL.US,D,20060623,000000,7.7477,7.78604,7.56364,7.72482,92037.926579911,0
+NL.US,D,20060626,000000,7.76297,7.99337,7.7169,7.9702,108721.04152279,0
+NL.US,D,20060627,000000,7.93177,8.13118,7.56364,7.63259,166210.11078796,0
+NL.US,D,20060628,000000,7.63259,7.8322,7.63259,7.7169,73655.182809564,0
+NL.US,D,20060629,000000,7.75543,8.05471,7.70928,8.05471,119799.94623446,0
+NL.US,D,20060630,000000,8.11593,8.39268,7.94741,8.24591,233607.13498548,0
+NL.US,D,20060703,000000,8.20805,8.57579,8.13118,8.50655,59967.915806153,0
+NL.US,D,20060705,000000,8.43845,8.43845,8.06223,8.30055,122536.76267244,0
+NL.US,D,20060706,000000,8.25382,8.46944,8.20805,8.30055,113284.87932996,0
+NL.US,D,20060707,000000,8.26937,8.26937,7.96257,8.03916,136879.0396612,0
+NL.US,D,20060710,000000,8.03916,8.21576,8.03916,8.20032,113933.51968821,0
+NL.US,D,20060711,000000,8.20032,8.42253,8.06223,8.40662,191105.79825379,0
+NL.US,D,20060712,000000,8.42253,8.43054,8.00091,8.00853,87735.243483283,0
+NL.US,D,20060713,000000,8.01617,8.01617,7.57155,7.60199,97508.374642316,0
+NL.US,D,20060714,000000,7.55591,7.59445,7.21088,7.21088,265152.71312916,0
+NL.US,D,20060717,000000,7.21088,7.31817,7.01137,7.28746,190458.21950005,0
+NL.US,D,20060718,000000,7.32598,7.59445,7.24912,7.58673,130358.66473411,0
+NL.US,D,20060719,000000,7.59445,8.05471,7.50222,7.93177,188240.52766959,0
+NL.US,D,20060720,000000,8.05471,8.13118,7.35651,7.47161,212489.69798619,0
+NL.US,D,20060721,000000,7.4944,7.4944,7.28746,7.32598,114583.22165099,0
+NL.US,D,20060724,000000,7.36423,7.65578,7.36423,7.51769,81866.693728,0
+NL.US,D,20060725,000000,7.7477,7.75543,7.40237,7.58673,149394.29528079,0
+NL.US,D,20060726,000000,7.57155,7.58673,7.32598,7.41801,126580.41426758,0
+NL.US,D,20060727,000000,7.47915,7.51769,6.99602,7.04217,227476.36891516,0
+NL.US,D,20060728,000000,7.1033,7.33352,7.1033,7.19553,118236.20278484,0
+NL.US,D,20060731,000000,7.37959,7.47161,7.28746,7.39484,175333.53998421,0
+NL.US,D,20060801,000000,7.40237,7.50996,7.29508,7.47161,146525.83988303,0
+NL.US,D,20060802,000000,7.47915,7.72482,7.47915,7.64795,226696.08959711,0
+NL.US,D,20060803,000000,7.72482,7.81675,7.63259,7.7169,148873.04746424,0
+NL.US,D,20060804,000000,7.79377,7.90116,7.67113,7.77842,133877.88369916,0
+NL.US,D,20060807,000000,7.59445,7.85528,7.4944,7.7477,157475.22884396,0
+NL.US,D,20060808,000000,7.7477,7.78604,7.52531,7.7169,178592.66584325,0
+NL.US,D,20060809,000000,7.79377,7.80913,7.67876,7.70928,116540.82037545,0
+NL.US,D,20060810,000000,7.67113,7.76297,7.67113,7.70928,84604.571770487,0
+NL.US,D,20060811,000000,7.74008,7.78604,7.60961,7.70173,79519.486146791,0
+NL.US,D,20060814,000000,7.7477,7.77069,7.65578,7.68639,120581.28715703,0
+NL.US,D,20060815,000000,7.80149,7.81675,7.67113,7.72482,73260.265930229,0
+NL.US,D,20060816,000000,7.77069,7.91642,7.7169,7.90116,104940.66784723,0
+NL.US,D,20060817,000000,7.86272,8.13118,7.84764,7.9702,98943.663945706,0
+NL.US,D,20060818,000000,8.04688,8.04688,7.7477,7.98565,74958.833153177,0
+NL.US,D,20060821,000000,7.94741,7.94741,7.65578,7.77842,187068.51628575,0
+NL.US,D,20060822,000000,7.79377,7.93949,7.7169,7.86272,152781.87528605,0
+NL.US,D,20060823,000000,7.81675,7.88561,7.63259,7.82458,121237.35874688,0
+NL.US,D,20060824,000000,7.82458,7.82458,7.55591,7.56364,116023.81897695,0
+NL.US,D,20060825,000000,7.51769,7.7169,7.48687,7.694,113933.51968821,0
+NL.US,D,20060828,000000,7.694,7.87044,7.62505,7.87044,73392.966494521,0
+NL.US,D,20060829,000000,7.94741,7.94741,7.68639,7.91642,73915.275915579,0
+NL.US,D,20060830,000000,7.93177,8.01617,7.89333,8.00091,61791.752361792,0
+NL.US,D,20060831,000000,8.01617,8.01617,7.90879,7.93949,77828.350155443,0
+NL.US,D,20060901,000000,7.95494,8.08521,7.94741,8.00091,80175.557736653,0
+NL.US,D,20060905,000000,8.03916,8.04688,7.90116,7.96257,77433.433276108,0
+NL.US,D,20060906,000000,7.95494,7.95494,7.73264,7.77842,48103.423753866,0
+NL.US,D,20060907,000000,7.7477,7.7477,7.52531,7.55591,73130.75017948,0
+NL.US,D,20060908,000000,7.59445,7.89333,7.57909,7.85528,70006.44809377,0
+NL.US,D,20060911,000000,7.77842,7.78604,7.55591,7.64795,81866.693728,0
+NL.US,D,20060912,000000,7.68639,7.7477,7.60199,7.70928,64268.475693752,0
+NL.US,D,20060913,000000,7.67113,7.73264,7.62505,7.694,37023.457437678,0
+NL.US,D,20060914,000000,7.90116,8.12346,7.7477,7.87827,128275.79667698,0
+NL.US,D,20060915,000000,7.93949,7.94741,7.63259,7.86272,152781.87528605,0
+NL.US,D,20060918,000000,7.82458,7.83975,7.6635,7.74008,72742.20292723,0
+NL.US,D,20060919,000000,7.77069,7.83975,7.60961,7.77069,81344.384306943,0
+NL.US,D,20060920,000000,7.694,7.84764,7.694,7.79377,111067.18749949,0
+NL.US,D,20060921,000000,7.78604,7.85528,7.67113,7.75543,108721.04152279,0
+NL.US,D,20060922,000000,7.73264,7.76297,7.59445,7.63259,103246.34704234,0
+NL.US,D,20060925,000000,7.68639,7.82458,7.60199,7.80913,100248.37589383,0
+NL.US,D,20060926,000000,7.83975,7.91642,7.67876,7.77842,101162.41738068,0
+NL.US,D,20060927,000000,7.78604,7.80913,7.694,7.77842,94249.248783285,0
+NL.US,D,20060928,000000,7.80913,7.80913,7.67876,7.77842,43018.338130168,0
+NL.US,D,20060929,000000,7.80149,7.81675,7.58673,7.62505,111455.73475174,0
+NL.US,D,20061002,000000,7.62505,7.65578,7.55591,7.60961,101811.05773894,0
+NL.US,D,20061003,000000,7.64033,7.78604,7.51769,7.75543,143787.96184054,0
+NL.US,D,20061004,000000,7.67876,7.79377,7.67876,7.77842,199320.49398578,0
+NL.US,D,20061005,000000,7.78604,8.10829,7.78604,8.09293,127751.36404689,0
+NL.US,D,20061006,000000,8.11593,8.13118,7.97802,8.07767,130100.69483713,0
+NL.US,D,20061009,000000,8.02389,8.09293,7.91642,8.01617,105594.61622806,0
+NL.US,D,20061010,000000,8.01617,8.13118,7.96257,8.13118,60225.885703137,0
+NL.US,D,20061011,000000,8.12346,8.16961,7.9702,8.10076,78345.351553928,0
+NL.US,D,20061012,000000,8.10076,8.13118,8.01617,8.03152,74695.555233619,0
+NL.US,D,20061013,000000,8.04688,8.11593,8.01617,8.07767,95683.476482162,0
+NL.US,D,20061016,000000,8.06223,8.28481,8.04688,8.20805,93206.753150202,0
+NL.US,D,20061017,000000,8.16961,8.31534,8.14691,8.29254,70522.387887742,0
+NL.US,D,20061018,000000,8.31534,8.33804,8.15426,8.24591,113153.24037017,0
+NL.US,D,20061019,000000,8.26937,8.43054,8.26937,8.43054,76520.453393774,0
+NL.US,D,20061020,000000,8.43054,8.58295,8.39268,8.53764,89297.925328394,0
+NL.US,D,20061023,000000,8.46153,8.70635,8.42253,8.55338,96727.033719759,0
+NL.US,D,20061024,000000,8.56138,8.60726,8.29254,8.33011,69219.799148643,0
+NL.US,D,20061025,000000,8.33011,8.57579,8.33011,8.47641,58144.079250513,0
+NL.US,D,20061026,000000,8.56854,8.81288,8.50655,8.80647,77828.350155443,0
+NL.US,D,20061027,000000,8.80647,8.80647,8.47641,8.49959,54097.242841841,0
+NL.US,D,20061030,000000,8.43845,8.80647,8.43054,8.75307,63224.918456154,0
+NL.US,D,20061031,000000,8.79818,8.80647,8.49959,8.51466,78476.990513706,0
+NL.US,D,20061101,000000,8.55338,8.73017,8.30742,8.31534,64006.259378709,0
+NL.US,D,20061102,000000,8.28481,8.62167,8.28481,8.49959,62443.577533599,0
+NL.US,D,20061103,000000,8.55338,8.74572,8.15426,8.30055,115891.11841266,0
+NL.US,D,20061106,000000,8.33804,8.62167,8.33804,8.57579,55403.016394483,0
+NL.US,D,20061107,000000,8.32334,8.57579,8.25382,8.26165,80563.043384388,0
+NL.US,D,20061108,000000,8.22349,8.44552,8.1928,8.43054,61009.349834722,0
+NL.US,D,20061109,000000,8.43845,8.51466,8.05471,8.13118,140139.22712475,0
+NL.US,D,20061110,000000,8.11593,8.20805,7.90116,7.98565,69745.293383243,0
+NL.US,D,20061113,000000,7.96257,8.16961,7.68639,7.81675,103635.95589909,0
+NL.US,D,20061114,000000,7.81675,8.20805,7.7169,7.99337,83432.560386655,0
+NL.US,D,20061115,000000,8.01617,8.21576,7.98565,8.16961,75869.689826482,0
+NL.US,D,20061116,000000,8.2381,8.30742,8.16189,8.30742,67266.446842253,0
+NL.US,D,20061117,000000,8.32334,8.35386,8.17725,8.2771,52146.013744481,0
+NL.US,D,20061120,000000,8.35386,8.46944,8.26937,8.42253,77043.824419344,0
+NL.US,D,20061121,000000,8.39268,8.51466,8.23141,8.33011,83950.623389654,0
+NL.US,D,20061122,000000,8.33011,8.49149,8.30742,8.39268,40543.738007236,0
+NL.US,D,20061124,000000,8.31534,8.51466,8.31534,8.49959,31676.155498938,0
+NL.US,D,20061127,000000,8.47641,8.63005,8.18507,8.21576,95947.816006232,0
+NL.US,D,20061128,000000,8.21576,8.49959,8.17725,8.25382,61009.349834722,0
+NL.US,D,20061129,000000,8.26937,8.47641,8.17725,8.33011,58532.626502763,0
+NL.US,D,20061130,000000,8.35386,8.53067,8.35386,8.50655,96727.033719759,0
+NL.US,D,20061201,000000,8.51466,8.69081,8.39268,8.60726,78996.115121218,0
+NL.US,D,20061204,000000,8.63005,8.83691,8.59905,8.82128,76912.185459566,0
+NL.US,D,20061205,000000,8.85876,9.17479,8.85876,9.02219,178074.60284025,0
+NL.US,D,20061206,000000,8.97604,9.14276,8.97604,8.99016,50969.755942589,0
+NL.US,D,20061207,000000,8.97604,8.98169,8.34595,8.36158,139484.2171394,0
+NL.US,D,20061208,000000,8.36875,8.65257,8.36158,8.37656,98554.055088943,0
+NL.US,D,20061211,000000,8.45343,8.73017,8.42253,8.45343,99204.818656234,0
+NL.US,D,20061212,000000,8.45343,8.58295,8.39964,8.43054,67397.024197519,0
+NL.US,D,20061213,000000,8.45343,8.59105,8.11593,8.28481,130100.69483713,0
+NL.US,D,20061214,000000,8.36158,8.43054,8.16961,8.20805,82650.157859584,0
+NL.US,D,20061215,000000,8.20805,8.39964,7.90879,7.94741,150434.66770485,0
+NL.US,D,20061218,000000,7.90116,8.13118,7.72482,7.79377,84211.778100182,0
+NL.US,D,20061219,000000,7.7477,8.16189,7.70928,8.16189,128275.79667698,0
+NL.US,D,20061220,000000,8.1928,8.33804,8.06995,8.18507,101420.38727767,0
+NL.US,D,20061221,000000,8.24591,8.34595,8.02389,8.08521,88774.554302823,0
+NL.US,D,20061222,000000,8.05471,8.18507,8.02389,8.09293,53838.211340341,0
+NL.US,D,20061226,000000,8.01617,8.16961,7.97802,8.12346,82258.425793792,0
+NL.US,D,20061227,000000,8.20032,8.24591,8.08521,8.17725,52275.529495231,0
+NL.US,D,20061228,000000,8.14691,8.24591,7.90879,7.96257,76781.608104302,0
+NL.US,D,20061229,000000,7.94741,8.05471,7.70928,7.93177,165167.61515488,0
+NL.US,D,20070103,000000,7.95494,8.06995,7.70173,7.88561,108070.2779555,0
+NL.US,D,20070104,000000,7.93177,8.24591,7.93177,8.09293,233868.289696,0
+NL.US,D,20070105,000000,8.05471,8.11593,7.70173,7.77842,90207.720397185,0
+NL.US,D,20070108,000000,7.67113,7.7477,7.50222,7.68639,71959.80040016,0
+NL.US,D,20070109,000000,7.694,7.87044,7.67876,7.86272,77956.804301678,0
+NL.US,D,20070110,000000,7.86272,7.90116,7.70928,7.89333,69219.799148643,0
+NL.US,D,20070111,000000,7.90116,8.00853,7.90116,8.00091,79389.97039604,0
+NL.US,D,20070112,000000,7.97802,8.20032,7.97802,8.20032,55403.016394483,0
+NL.US,D,20070116,000000,8.20805,8.28481,7.90879,7.93177,89818.111540422,0
+NL.US,D,20070117,000000,7.90116,8.1928,7.90116,8.04688,65310.971326836,0
+NL.US,D,20070118,000000,7.97802,8.10829,7.90116,7.94741,66350.282146377,0
+NL.US,D,20070119,000000,7.94741,7.9702,7.82458,7.90879,52666.199956508,0
+NL.US,D,20070122,000000,7.86272,7.95494,7.72482,7.76297,44713.720539572,0
+NL.US,D,20070123,000000,7.7477,7.86272,7.7169,7.83975,60618.679373444,0
+NL.US,D,20070124,000000,7.83975,7.87827,7.80913,7.85528,19814.848260193,0
+NL.US,D,20070125,000000,7.85528,7.90879,7.8322,7.87827,59704.637886595,0
+NL.US,D,20070126,000000,7.95494,8.06223,7.82458,7.95494,58399.92593847,0
+NL.US,D,20070129,000000,7.95494,8.47641,7.95494,8.47641,100895.95464758,0
+NL.US,D,20070130,000000,8.55338,8.78341,8.55338,8.66,104026.62636037,0
+NL.US,D,20070131,000000,8.66819,8.66819,8.28481,8.30055,49145.919386949,0
+NL.US,D,20070201,000000,8.34595,8.49149,8.2381,8.43845,34023.363080148,0
+NL.US,D,20070202,000000,8.39964,8.42253,8.25382,8.28481,39631.819729416,0
+NL.US,D,20070205,000000,8.2771,8.39964,8.13118,8.22349,53970.911904634,0
+NL.US,D,20070206,000000,8.23141,8.43845,8.23141,8.38439,34417.218354968,0
+NL.US,D,20070207,000000,8.46153,8.65257,8.44552,8.62167,87992.151775754,0
+NL.US,D,20070208,000000,8.63005,8.64635,8.59105,8.62167,52926.293062522,0
+NL.US,D,20070209,000000,8.55338,8.64635,8.42253,8.47641,78996.115121218,0
+NL.US,D,20070212,000000,8.47641,8.51466,8.34595,8.40662,36759.117913607,0
+NL.US,D,20070213,000000,8.43054,8.53067,8.39268,8.53067,44194.595932059,0
+NL.US,D,20070214,000000,8.66,8.76032,8.58295,8.63005,48231.877900101,0
+NL.US,D,20070215,000000,8.69815,8.72284,8.59105,8.61451,21641.869629377,0
+NL.US,D,20070216,000000,8.61451,8.66819,8.48348,8.66,31676.155498938,0
+NL.US,D,20070220,000000,8.66819,8.69815,8.43845,8.63005,28418.091244422,0
+NL.US,D,20070221,000000,8.59105,8.9977,8.56854,8.9977,61659.051797499,0
+NL.US,D,20070222,000000,9.16631,9.38203,8.97604,9.27277,88122.729131018,0
+NL.US,D,20070223,000000,9.28124,9.28124,8.79818,8.9977,61920.206508028,0
+NL.US,D,20070226,000000,8.97604,9.02219,8.63005,8.9296,154034.56861297,0
+NL.US,D,20070227,000000,8.85264,8.85264,8.25382,8.39964,80175.557736653,0
+NL.US,D,20070228,000000,8.39964,8.55338,8.13919,8.42253,69873.747529478,0
+NL.US,D,20070301,000000,8.34595,8.43054,8.28481,8.39268,73365.36477715,0
+NL.US,D,20070302,000000,8.34595,8.46153,8.05471,8.06223,59182.32846554,0
+NL.US,D,20070305,000000,7.98565,8.11593,7.70928,7.7169,74695.555233619,0
+NL.US,D,20070306,000000,7.79377,7.98565,7.7477,7.95494,43672.286511003,0
+NL.US,D,20070307,000000,7.93177,7.97802,7.82458,7.91642,51884.859033952,0
+NL.US,D,20070308,000000,7.74008,7.90116,7.67113,7.79377,86165.130406572,0
+NL.US,D,20070309,000000,7.86272,7.88561,7.78604,7.85528,45236.029960628,0
+NL.US,D,20070312,000000,7.85528,7.85528,7.67876,7.79377,68178.365120073,0
+NL.US,D,20070313,000000,7.7477,7.7477,7.67113,7.70173,62311.93857382,0
+NL.US,D,20070314,000000,7.67113,8.10076,7.67113,7.96257,390039.86819635,0
+NL.US,D,20070315,000000,7.93177,7.93177,7.65578,7.7169,82650.157859584,0
+NL.US,D,20070316,000000,7.72482,7.83975,7.68639,7.7169,135833.35921458,0
+NL.US,D,20070319,000000,7.7169,8.51466,7.7169,8.20805,129185.59174576,0
+NL.US,D,20070320,000000,8.20805,8.61451,8.16961,8.57579,65180.393971572,0
+NL.US,D,20070321,000000,8.57579,8.59105,8.42253,8.53764,73915.275915579,0
+NL.US,D,20070322,000000,8.51466,8.53067,8.26165,8.43054,55664.17110501,0
+NL.US,D,20070323,000000,8.39964,8.43054,8.33011,8.36158,33762.20836962,0
+NL.US,D,20070326,000000,8.32334,8.49149,8.25382,8.46153,46408.041344463,0
+NL.US,D,20070327,000000,8.40662,8.40662,8.13919,8.24591,39631.819729416,0
+NL.US,D,20070328,000000,8.24591,8.2771,8.16189,8.21576,23853.191832752,0
+NL.US,D,20070329,000000,8.31534,8.33804,8.06995,8.16189,32589.135381271,0
+NL.US,D,20070330,000000,8.16961,8.43054,8.16961,8.36158,33110.383197813,0
+NL.US,D,20070402,000000,8.42253,8.47641,8.29254,8.47641,33502.115263606,0
+NL.US,D,20070403,000000,8.49149,8.83691,8.48348,8.74572,52146.013744481,0
+NL.US,D,20070404,000000,8.72284,8.77596,8.65257,8.73017,51101.394902369,0
+NL.US,D,20070405,000000,8.73017,9.00619,8.63005,8.92121,65310.971326836,0
+NL.US,D,20070409,000000,8.8988,8.96755,8.66819,8.6845,42755.06021061,0
+NL.US,D,20070410,000000,8.66819,8.6845,8.51466,8.55338,38195.468821512,0
+NL.US,D,20070411,000000,8.55338,8.55338,8.12346,8.28481,35976.715386537,0
+NL.US,D,20070412,000000,8.33011,8.52276,8.24591,8.52276,42104.296643319,0
+NL.US,D,20070413,000000,8.59905,8.79818,8.52276,8.76758,30245.112613604,0
+NL.US,D,20070416,000000,8.83691,9.63542,8.80647,9.29818,232430.87718359,0
+NL.US,D,20070417,000000,9.20681,11.1228,9.14276,10.3711,916953.46803133,0
+NL.US,D,20070418,000000,10.5407,10.5407,9.78895,9.8031,226176.9649896,0
+NL.US,D,20070419,000000,9.78895,10.2261,9.3434,10.2261,132445.77920932,0
+NL.US,D,20070420,000000,10.2487,10.2939,9.9718,10.1705,78738.145224234,0
+NL.US,D,20070423,000000,10.1489,10.1573,9.74281,9.85019,56707.728342608,0
+NL.US,D,20070424,000000,9.89636,9.89636,9.55159,9.85677,50839.178587326,0
+NL.US,D,20070425,000000,9.89636,9.89636,9.59583,9.84175,47061.989725297,0
+NL.US,D,20070426,000000,9.84175,9.84175,9.57988,9.71081,46277.463989198,0
+NL.US,D,20070427,000000,9.71081,9.75126,9.32079,9.45079,42887.760774904,0
+NL.US,D,20070430,000000,9.32079,9.42818,9.03538,9.09095,67659.24051256,0
+NL.US,D,20070501,000000,9.05893,9.1145,8.82128,9.09095,79650.063502054,0
+NL.US,D,20070502,000000,9.04386,9.51199,8.96755,9.16631,121103.59657808,0
+NL.US,D,20070503,000000,9.18328,9.44325,9.12299,9.44325,61402.143505029,0
+NL.US,D,20070504,000000,9.2511,9.41311,9.22095,9.28971,35976.715386537,0
+NL.US,D,20070507,000000,9.20681,9.47434,9.15877,9.33587,33630.569409841,0
+NL.US,D,20070508,000000,9.33587,9.33587,9.02219,9.26616,44713.720539572,0
+NL.US,D,20070509,000000,9.26616,9.35753,9.02879,9.35,28547.606995171,0
+NL.US,D,20070510,000000,9.35,9.35,8.60726,8.66,78345.351553928,0
+NL.US,D,20070511,000000,8.67631,9.13523,8.67631,9.02219,82520.642108835,0
+NL.US,D,20070514,000000,8.98169,9.04386,8.44552,8.47641,73655.182809564,0
+NL.US,D,20070515,000000,8.48348,8.48348,8.06995,8.09293,110023.63026189,0
+NL.US,D,20070516,000000,8.10076,8.17725,7.85528,8.16961,171869.52445392,0
+NL.US,D,20070517,000000,8.13118,8.13919,7.94741,8.10829,108070.2779555,0
+NL.US,D,20070518,000000,8.10829,8.20032,8.01617,8.14691,52926.293062522,0
+NL.US,D,20070521,000000,8.16961,8.39964,8.16189,8.39268,84211.778100182,0
+NL.US,D,20070522,000000,8.43845,8.63005,8.39964,8.55338,137267.58691345,0
+NL.US,D,20070523,000000,8.56854,8.56854,8.37656,8.42253,46669.19605499,0
+NL.US,D,20070524,000000,8.30055,8.45343,8.09293,8.16961,161909.55090036,0
+NL.US,D,20070525,000000,8.2381,8.29254,8.10829,8.14691,68699.612936615,0
+NL.US,D,20070529,000000,8.22349,8.33011,7.95494,8.06995,86558.985681392,0
+NL.US,D,20070530,000000,8.05471,8.33804,7.94741,8.26937,81996.20947875,0
+NL.US,D,20070531,000000,8.29254,8.29254,7.9702,8.20805,100639.04635511,0
+NL.US,D,20070601,000000,8.13118,8.43845,8.09293,8.25382,53055.808813272,0
+NL.US,D,20070604,000000,8.21576,8.34595,8.11593,8.32334,37023.457437678,0
+NL.US,D,20070605,000000,8.32334,8.39964,8.1928,8.34595,83950.623389654,0
+NL.US,D,20070606,000000,8.34595,8.43845,8.32334,8.39268,62180.299614041,0
+NL.US,D,20070607,000000,8.51466,8.51466,7.97802,8.14691,130231.2721924,0
+NL.US,D,20070608,000000,8.05471,8.16961,7.98565,8.06995,29983.957903076,0
+NL.US,D,20070611,000000,7.94741,8.16189,7.93177,7.99337,43802.863866266,0
+NL.US,D,20070612,000000,7.93177,7.97802,7.86272,7.88561,62703.670639612,0
+NL.US,D,20070613,000000,7.86272,8.09293,7.81675,8.01617,37674.22100497,0
+NL.US,D,20070614,000000,8.01617,8.17725,8.01617,8.12346,22944.458368474,0
+NL.US,D,20070615,000000,8.31534,8.92121,8.10829,8.48348,292656.76288673,0
+NL.US,D,20070618,000000,8.48348,8.57579,8.36158,8.46153,64789.723510294,0
+NL.US,D,20070619,000000,8.28481,8.33804,8.23141,8.23141,87211.872457712,0
+NL.US,D,20070620,000000,8.28481,8.28481,7.86272,7.87044,127622.90990065,0
+NL.US,D,20070621,000000,7.82458,8.05471,7.82458,8.02389,92037.926579911,0
+NL.US,D,20070622,000000,8.03152,8.39964,7.79377,7.86272,263590.03128404,0
+NL.US,D,20070625,000000,7.93949,8.03152,7.8322,7.88561,102073.27405399,0
+NL.US,D,20070626,000000,7.88561,8.24591,7.88561,8.00853,122536.76267244,0
+NL.US,D,20070627,000000,7.87827,7.94741,7.60961,7.77069,191497.53031958,0
+NL.US,D,20070628,000000,7.82458,7.82458,7.56364,7.7169,76912.185459566,0
+NL.US,D,20070629,000000,7.73264,7.7477,7.62505,7.68639,119541.97633749,0
+NL.US,D,20070702,000000,7.76297,7.95494,7.68639,7.81675,79519.486146791,0
+NL.US,D,20070703,000000,7.87044,7.90879,7.77842,7.79377,29328.947917727,0
+NL.US,D,20070705,000000,7.77842,8.16189,7.75543,8.16189,103507.50175286,0
+NL.US,D,20070706,000000,8.13919,8.14691,8.03152,8.12346,66350.282146377,0
+NL.US,D,20070709,000000,8.10829,8.13919,7.97802,8.05471,43409.008591446,0
+NL.US,D,20070710,000000,8.05471,8.10076,7.76297,7.8322,75610.658324982,0
+NL.US,D,20070711,000000,7.81675,7.90116,7.70928,7.76297,77043.824419344,0
+NL.US,D,20070712,000000,7.84764,8.02389,7.75543,7.98565,65439.425473071,0
+NL.US,D,20070713,000000,7.97802,8.20032,7.88561,8.03152,79389.97039604,0
+NL.US,D,20070716,000000,8.13118,8.13118,7.82458,7.9702,97638.951997579,0
+NL.US,D,20070717,000000,7.94741,8.12346,7.93949,7.98565,47061.989725297,0
+NL.US,D,20070718,000000,7.97802,8.36158,7.95494,8.33011,102851.430163,0
+NL.US,D,20070719,000000,8.43054,8.47641,8.09293,8.33011,97508.374642316,0
+NL.US,D,20070720,000000,8.31534,8.31534,7.90116,8.01617,71438.552583618,0
+NL.US,D,20070723,000000,8.04688,8.06223,7.92404,7.96257,51884.859033952,0
+NL.US,D,20070724,000000,7.87827,8.04688,7.73264,7.77842,96989.250034802,0
+NL.US,D,20070725,000000,7.88561,8.05471,7.73264,7.77842,59443.483176067,0
+NL.US,D,20070726,000000,7.67876,7.76297,7.18008,7.27983,156955.04263193,0
+NL.US,D,20070727,000000,7.37959,7.74008,7.24912,7.33352,105071.24520249,0
+NL.US,D,20070730,000000,7.34106,7.70928,7.05734,7.59445,134270.67736946,0
+NL.US,D,20070731,000000,7.93949,8.03916,7.50996,7.56364,93992.340490815,0
+NL.US,D,20070801,000000,7.4411,7.61743,7.27983,7.4411,122927.43313373,0
+NL.US,D,20070802,000000,7.39484,7.47915,7.37214,7.47915,100768.56210586,0
+NL.US,D,20070803,000000,7.42574,7.80149,7.36423,7.4411,113933.51968821,0
+NL.US,D,20070806,000000,7.47161,7.76297,7.33352,7.7477,125407.34127922,0
+NL.US,D,20070807,000000,7.21088,7.91642,7.08795,7.79377,163600.68689171,0
+NL.US,D,20070808,000000,7.82458,10.1573,7.78604,10.0103,557291.41301288,0
+NL.US,D,20070809,000000,8.55338,10.0716,8.51466,9.98764,435404.3523032,0
+NL.US,D,20070810,000000,9.89636,10.2346,8.85876,9.45079,313649.99215784,0
+NL.US,D,20070813,000000,9.36507,9.57134,8.00853,8.01617,242990.65728775,0
+NL.US,D,20070814,000000,8.03152,8.09293,7.694,7.7169,95947.816006232,0
+NL.US,D,20070815,000000,7.7169,8.13118,7.58673,7.73264,104940.66784723,0
+NL.US,D,20070816,000000,7.70173,8.55338,7.67876,8.43054,115758.41784837,0
+NL.US,D,20070817,000000,8.8988,9.18328,8.39964,8.56854,232172.9072866,0
+NL.US,D,20070820,000000,8.53067,8.56138,8.10076,8.53067,78476.990513706,0
+NL.US,D,20070821,000000,8.39268,8.93705,8.38439,8.76032,41454.594680542,0
+NL.US,D,20070822,000000,8.82128,8.90717,8.45343,8.63825,62703.670639612,0
+NL.US,D,20070823,000000,8.70635,8.79818,8.12346,8.26165,81733.993163707,0
+NL.US,D,20070824,000000,8.2771,8.41462,8.06223,8.41462,53055.808813272,0
+NL.US,D,20070827,000000,8.41462,8.63005,8.32334,8.33011,44713.720539572,0
+NL.US,D,20070828,000000,8.18507,8.43054,7.9702,8.28481,62703.670639612,0
+NL.US,D,20070829,000000,8.39964,8.62167,7.91642,8.45343,52015.436389217,0
+NL.US,D,20070830,000000,8.36158,8.69815,7.91642,8.03916,74304.884772341,0
+NL.US,D,20070831,000000,8.18507,8.34595,7.98565,8.01617,52796.777311772,0
+NL.US,D,20070904,000000,8.00853,8.42253,7.93177,8.39268,74175.369021592,0
+NL.US,D,20070905,000000,8.36158,8.55338,8.12346,8.29254,84080.139140404,0
+NL.US,D,20070906,000000,8.30055,8.33804,8.00853,8.18507,50969.755942589,0
+NL.US,D,20070907,000000,8.05471,8.07767,7.90116,7.93949,60618.679373444,0
+NL.US,D,20070910,000000,7.90879,8.16189,7.82458,8.07767,56707.728342608,0
+NL.US,D,20070911,000000,8.13919,8.16189,7.83975,8.12346,63874.620418931,0
+NL.US,D,20070912,000000,8.10829,8.10829,7.84764,7.9702,49536.589848227,0
+NL.US,D,20070913,000000,7.98565,8.00091,7.8322,7.86272,55664.17110501,0
+NL.US,D,20070914,000000,7.78604,8.00853,7.76297,7.97802,385088.54474145,0
+NL.US,D,20070917,000000,7.95494,8.16961,7.86272,8.00853,357971.98063162,0
+NL.US,D,20070918,000000,7.9702,8.20032,7.85528,8.05471,350542.87224026,0
+NL.US,D,20070919,000000,8.11593,8.25382,8.00091,8.20805,212879.30684294,0
+NL.US,D,20070920,000000,8.20805,8.29254,8.10829,8.26937,184460.15399402,0
+NL.US,D,20070921,000000,8.30055,8.30055,8.13118,8.25382,108982.19623333,0
+NL.US,D,20070924,000000,8.2381,8.36875,8.13919,8.20805,150694.76081086,0
+NL.US,D,20070925,000000,8.13919,8.41462,8.13919,8.35386,146917.57194882,0
+NL.US,D,20070926,000000,8.53067,8.71455,8.24591,8.56854,225265.04671178,0
+NL.US,D,20070927,000000,8.60726,8.73743,8.44552,8.69081,164256.75848157,0
+NL.US,D,20070928,000000,8.67631,8.79818,8.59905,8.69081,114583.22165099,0
+NL.US,D,20071001,000000,8.63825,8.88297,8.49959,8.79179,166731.3586045,0
+NL.US,D,20071002,000000,8.74572,8.9977,8.65257,8.96755,109632.95980062,0
+NL.US,D,20071003,000000,8.90717,8.95908,8.76032,8.91377,106504.41129684,0
+NL.US,D,20071004,000000,8.94353,8.94353,8.62167,8.76758,38324.984572262,0
+NL.US,D,20071005,000000,8.82128,8.94353,8.66819,8.8662,163994.54216653,0
+NL.US,D,20071008,000000,8.82128,9.05234,8.79179,9.05234,186286.11375869,0
+NL.US,D,20071009,000000,9.05234,9.33587,9.05234,9.19834,101941.63509421,0
+NL.US,D,20071010,000000,9.19834,9.35,9.05893,9.19834,60748.195124194,0
+NL.US,D,20071011,000000,9.20681,9.3434,9.12864,9.18328,82520.642108835,0
+NL.US,D,20071012,000000,9.17479,9.47434,9.00619,9.45926,179114.97526431,0
+NL.US,D,20071015,000000,9.38956,9.48,8.53067,8.64635,126973.20793788,0
+NL.US,D,20071016,000000,8.64635,9.13523,8.64635,9.09849,78086.320052428,0
+NL.US,D,20071017,000000,9.16631,9.28124,8.69815,8.87458,161385.11827027,0
+NL.US,D,20071018,000000,8.83691,9.12864,8.83691,9.08248,93859.639926522,0
+NL.US,D,20071019,000000,9.05893,9.05893,8.21576,8.21576,188240.52766959,0
+NL.US,D,20071022,000000,8.05471,8.48348,8.05471,8.20805,125798.0117405,0
+NL.US,D,20071023,000000,8.25382,8.63825,8.07767,8.33804,137925.78171234,0
+NL.US,D,20071024,000000,8.29254,8.43054,8.03152,8.21576,97638.951997579,0
+NL.US,D,20071025,000000,8.2771,8.35386,8.07767,8.30742,85515.428443794,0
+NL.US,D,20071026,000000,8.35386,8.71455,8.20805,8.59105,122280.91598448,0
+NL.US,D,20071029,000000,8.64635,8.74572,8.47641,8.64635,56575.027778315,0
+NL.US,D,20071030,000000,8.59105,8.59105,8.43845,8.49149,82650.157859584,0
+NL.US,D,20071031,000000,8.53067,8.58295,8.37656,8.48348,54490.036512148,0
+NL.US,D,20071101,000000,8.43845,8.46153,7.90116,8.00853,94119.733032536,0
+NL.US,D,20071102,000000,8.05471,8.14691,7.79377,7.93177,67788.756263311,0
+NL.US,D,20071105,000000,7.80913,8.32334,7.77842,7.85528,119669.36887921,0
+NL.US,D,20071106,000000,8.02389,8.06223,7.7477,7.88561,236734.62188472,0
+NL.US,D,20071107,000000,7.77842,7.88561,7.67876,7.68639,159041.0955026,0
+NL.US,D,20071108,000000,7.80149,7.82458,7.4944,7.70928,124623.87714764,0
+NL.US,D,20071109,000000,7.59445,8.05471,7.4944,7.97802,91904.164411103,0
+NL.US,D,20071112,000000,7.93949,8.22349,7.694,8.06995,136356.73024014,0
+NL.US,D,20071113,000000,8.09293,8.34595,7.95494,8.21576,99856.64382804,0
+NL.US,D,20071114,000000,8.23141,8.23141,7.77069,7.95494,74175.369021592,0
+NL.US,D,20071115,000000,7.90116,8.02389,7.56364,7.74008,71438.552583618,0
+NL.US,D,20071116,000000,7.75543,7.88561,7.51769,7.62505,77566.1338404,0
+NL.US,D,20071119,000000,7.64033,7.67113,7.00365,7.16472,169078.56618571,0
+NL.US,D,20071120,000000,7.16472,7.51769,7.13402,7.50996,232693.09349863,0
+NL.US,D,20071121,000000,7.50996,7.82458,7.50996,7.81675,84731.96431221,0
+NL.US,D,20071123,000000,7.86272,7.9702,7.74008,7.83975,49668.228808007,0
+NL.US,D,20071126,000000,7.8322,7.98565,7.37214,7.40237,307781.44240256,0
+NL.US,D,20071127,000000,7.44872,7.97802,7.39484,7.93949,145094.79699769,0
+NL.US,D,20071128,000000,7.93949,8.20805,7.85528,8.20805,107678.54588971,0
+NL.US,D,20071129,000000,8.12346,8.18507,7.80149,7.94741,73392.966494521,0
+NL.US,D,20071130,000000,8.01617,8.06995,7.694,7.74008,76000.267181746,0
+NL.US,D,20071203,000000,7.64795,7.93949,7.60961,7.81675,173641.34238835,0
+NL.US,D,20071204,000000,7.73264,7.86272,7.64033,7.73264,114849.68438409,0
+NL.US,D,20071205,000000,7.89333,8.17725,7.80913,8.11593,142947.17106518,0
+NL.US,D,20071206,000000,8.16961,8.81288,8.01617,8.75307,160603.77734772,0
+NL.US,D,20071207,000000,8.75307,8.75307,8.32334,8.37656,73782.575351286,0
+NL.US,D,20071210,000000,8.29254,8.61451,8.25382,8.52276,96465.879009232,0
+NL.US,D,20071211,000000,8.54517,8.76032,8.06995,8.11593,122014.45325138,0
+NL.US,D,20071212,000000,8.28481,8.66,8.04688,8.13118,74045.853270842,0
+NL.US,D,20071213,000000,8.04688,8.30055,7.99337,8.2381,65195.256434772,0
+NL.US,D,20071214,000000,8.06995,8.2381,7.70173,7.74008,94119.733032536,0
+NL.US,D,20071217,000000,7.7477,7.96257,7.41801,7.41801,114193.61279423,0
+NL.US,D,20071218,000000,7.55591,8.31534,7.43346,8.22349,144178.63230182,0
+NL.US,D,20071219,000000,8.30055,8.31534,7.95494,8.28481,101027.59360736,0
+NL.US,D,20071220,000000,8.41462,8.43054,7.9702,8.36158,197888.38949593,0
+NL.US,D,20071221,000000,8.43845,8.73743,8.36158,8.56854,202317.40352975,0
+NL.US,D,20071224,000000,8.46153,8.69815,8.26937,8.69081,84475.056019739,0
+NL.US,D,20071226,000000,8.53764,8.6845,8.53764,8.64635,70264.417990756,0
+NL.US,D,20071227,000000,8.59905,8.63825,8.36158,8.45343,102722.97601676,0
+NL.US,D,20071228,000000,8.59105,8.59105,8.13118,8.30742,72608.440758423,0
+NL.US,D,20071231,000000,8.20805,8.83691,8.20805,8.76758,98161.261418637,0
+NL.US,D,20080102,000000,8.69081,8.69081,7.54839,7.64795,149655.44999131,0
+NL.US,D,20080103,000000,7.73264,7.88561,7.12658,7.18008,238514.93265528,0
+NL.US,D,20080104,000000,7.14947,7.40237,7.05734,7.32598,201145.39214592,0
+NL.US,D,20080107,000000,7.4411,7.54839,7.24912,7.35651,176246.51986656,0
+NL.US,D,20080108,000000,7.38722,7.47161,6.57429,6.63534,190059.05620265,0
+NL.US,D,20080109,000000,6.58927,7.87044,6.58927,7.80149,292528.30874049,0
+NL.US,D,20080110,000000,7.694,7.80149,7.28746,7.68639,188251.14371473,0
+NL.US,D,20080111,000000,7.59445,7.64033,7.43346,7.51769,107547.96853445,0
+NL.US,D,20080114,000000,7.63259,7.78604,7.50996,7.67876,84867.849690045,0
+NL.US,D,20080115,000000,7.60961,7.72482,7.43346,7.60961,58661.080648998,0
+NL.US,D,20080116,000000,7.54839,7.70173,7.28746,7.45627,100639.04635511,0
+NL.US,D,20080117,000000,7.50222,7.54066,6.85764,6.91152,209097.87156287,0
+NL.US,D,20080118,000000,6.92698,7.08795,6.65841,6.94994,273366.34725662,0
+NL.US,D,20080122,000000,6.65841,7.28746,6.55876,7.26447,177159.49974888,0
+NL.US,D,20080123,000000,7.04971,7.70173,6.75035,7.70173,132579.54137812,0
+NL.US,D,20080124,000000,7.72482,7.72482,7.39484,7.4944,63746.166272696,0
+NL.US,D,20080125,000000,7.65578,7.90879,7.43346,7.54066,73782.575351286,0
+NL.US,D,20080128,000000,7.54066,7.93177,7.32598,7.93177,99766.407444321,0
+NL.US,D,20080129,000000,8.01617,8.18507,7.90116,8.15426,103117.89289609,0
+NL.US,D,20080130,000000,8.09293,8.39268,8.03916,8.20805,116540.82037545,0
+NL.US,D,20080131,000000,8.09293,8.76758,8.06995,8.63005,136897.08693795,0
+NL.US,D,20080201,000000,8.59905,8.6845,8.48348,8.61451,81733.993163707,0
+NL.US,D,20080204,000000,8.57579,8.67631,8.38439,8.63005,101290.87152692,0
+NL.US,D,20080205,000000,8.52276,8.69815,8.1928,8.22349,75738.050866703,0
+NL.US,D,20080206,000000,8.30742,8.6845,8.25382,8.31534,54622.73707644,0
+NL.US,D,20080207,000000,8.31534,8.66819,8.14691,8.66819,70654.026847519,0
+NL.US,D,20080208,000000,8.63825,8.71455,8.40662,8.62167,68438.458226088,0
+NL.US,D,20080211,000000,8.56138,8.66819,8.56138,8.66,81477.084871237,0
+NL.US,D,20080212,000000,8.71455,8.71455,8.55338,8.63825,116152.27312319,0
+NL.US,D,20080213,000000,8.66819,8.74572,8.59905,8.67631,76000.267181746,0
+NL.US,D,20080214,000000,8.6845,8.79179,8.36158,8.53067,127496.57896345,0
+NL.US,D,20080215,000000,8.46944,8.59905,8.30055,8.56854,375959.80752263,0
+NL.US,D,20080219,000000,8.69815,8.74572,8.45343,8.65257,560159.86841063,0
+NL.US,D,20080220,000000,8.59105,8.70635,8.43845,8.67631,627424.19204386,0
+NL.US,D,20080221,000000,8.73017,8.73017,8.48348,8.66,707204.83290118,0
+NL.US,D,20080222,000000,8.67631,8.67631,8.2771,8.65257,597180.14103476,0
+NL.US,D,20080225,000000,8.66819,8.66819,8.18507,8.66819,2251458.2852482,0
+NL.US,D,20080226,000000,8.63005,8.97604,8.56854,8.92121,324339.28801275,0
+NL.US,D,20080227,000000,8.81288,9.08248,8.72284,8.92121,168819.53468422,0
+NL.US,D,20080228,000000,8.8988,9.04386,8.69081,8.79179,70522.387887742,0
+NL.US,D,20080229,000000,8.71455,8.76032,8.25382,8.33011,104549.99738595,0
+NL.US,D,20080303,000000,8.32334,8.32334,8.05471,8.2381,105461.91566377,0
+NL.US,D,20080304,000000,8.21576,8.42253,8.09293,8.32334,111588.43531604,0
+NL.US,D,20080305,000000,8.30055,8.30055,8.06223,8.14691,99204.818656234,0
+NL.US,D,20080306,000000,8.10829,8.16961,7.63259,7.7169,132967.02702586,0
+NL.US,D,20080307,000000,7.52531,7.77069,7.50222,7.70173,104680.57474121,0
+NL.US,D,20080310,000000,7.64033,7.64033,7.18789,7.21088,144828.33426459,0
+NL.US,D,20080311,000000,7.38722,8.12346,7.38722,7.98565,143787.96184054,0
+NL.US,D,20080312,000000,8.10829,8.33804,7.92404,7.97802,91075.051285403,0
+NL.US,D,20080313,000000,7.82458,8.66819,7.61743,8.63825,180876.1771536,0
+NL.US,D,20080314,000000,8.63005,8.71455,7.55591,7.56364,180158.5325019,0
+NL.US,D,20080317,000000,7.39484,7.61743,7.32598,7.37214,127013.54890942,0
+NL.US,D,20080318,000000,7.56364,8.63005,7.45627,8.61451,166106.07354555,0
+NL.US,D,20080319,000000,8.59105,8.59105,7.8322,7.83975,138444.90631986,0
+NL.US,D,20080320,000000,8.43845,8.63005,8.00853,8.06995,181331.60549025,0
+NL.US,D,20080324,000000,8.12346,8.50655,8.10076,8.43845,87992.151775754,0
+NL.US,D,20080325,000000,8.43845,8.58295,8.10829,8.36158,146133.04621272,0
+NL.US,D,20080326,000000,8.33804,8.57579,8.33804,8.49149,50709.662836576,0
+NL.US,D,20080327,000000,8.53764,8.70635,8.26165,8.54517,59182.32846554,0
+NL.US,D,20080328,000000,8.57579,8.63825,8.31534,8.35386,45493.999857613,0
+NL.US,D,20080331,000000,8.36158,8.63005,8.30742,8.37656,39889.789626401,0
+NL.US,D,20080401,000000,8.43845,8.79818,8.39268,8.79818,74958.833153177,0
+NL.US,D,20080402,000000,8.74572,8.87458,8.56854,8.82128,76191.355994327,0
+NL.US,D,20080403,000000,8.72284,9.02219,8.60726,8.9977,56966.759844108,0
+NL.US,D,20080404,000000,8.96755,9.13523,8.92121,9.07401,72349.409256924,0
+NL.US,D,20080407,000000,9.07401,9.09849,8.94353,9.02219,64920.300865558,0
+NL.US,D,20080408,000000,8.95908,9.06647,8.92121,9.06647,64657.022946002,0
+NL.US,D,20080409,000000,9.01466,9.06647,8.64635,8.76758,73260.265930229,0
+NL.US,D,20080410,000000,8.70635,9.00619,8.46944,8.97604,102594.52187053,0
+NL.US,D,20080411,000000,8.82128,8.82128,8.08521,8.10076,148095.95295974,0
+NL.US,D,20080414,000000,8.13118,8.20805,7.98565,8.14691,59849.016100546,0
+NL.US,D,20080415,000000,8.18507,8.21576,8.00091,8.13919,41119.127654009,0
+NL.US,D,20080416,000000,8.20805,8.98169,8.08521,8.81288,138432.16706568,0
+NL.US,D,20080417,000000,8.77596,8.79818,8.47641,8.73743,95069.869072872,0
+NL.US,D,20080418,000000,8.88297,8.92121,8.58295,8.87458,177338.9109118,0
+NL.US,D,20080421,000000,8.87458,9.14276,8.87458,9.12299,78741.330037776,0
+NL.US,D,20080422,000000,9.00619,9.05893,8.48348,8.73017,82527.011735921,0
+NL.US,D,20080423,000000,8.76758,8.76758,8.38439,8.49149,50845.548214411,0
+NL.US,D,20080424,000000,8.47641,8.75307,8.13118,8.53067,199586.95671887,0
+NL.US,D,20080425,000000,8.63005,8.8988,8.38439,8.69081,113324.15869698,0
+NL.US,D,20080428,000000,8.72284,8.94353,8.39964,8.79179,72578.715832022,0
+NL.US,D,20080429,000000,8.8452,8.8452,8.45343,8.58295,69084.975375323,0
+NL.US,D,20080430,000000,8.58295,8.79179,8.46153,8.49959,36063.766956713,0
+NL.US,D,20080501,000000,8.47641,8.64635,8.45343,8.61451,383711.64368635,0
+NL.US,D,20080502,000000,8.69081,8.69081,8.46153,8.49149,73111.641298221,0
+NL.US,D,20080505,000000,8.54517,8.54517,8.31534,8.43845,173259.16476319,0
+NL.US,D,20080506,000000,8.67631,8.67631,8.30055,8.53067,241420.54421104,0
+NL.US,D,20080507,000000,8.51466,8.55338,8.11593,8.15426,150372.03303848,0
+NL.US,D,20080508,000000,8.20805,8.21576,7.9702,8.03152,126916.94289863,0
+NL.US,D,20080509,000000,8.03152,8.34595,8.00091,8.28481,60014.626404783,0
+NL.US,D,20080512,000000,8.28481,8.57579,8.20805,8.46944,81724.438723078,0
+NL.US,D,20080513,000000,8.46153,8.48348,8.36158,8.40662,34205.959056615,0
+NL.US,D,20080514,000000,8.40662,8.48348,8.28481,8.36158,39782.567570453,0
+NL.US,D,20080515,000000,8.32334,8.69081,8.32334,8.55338,44515.200495389,0
+NL.US,D,20080516,000000,8.58295,8.58295,8.13919,8.33804,71628.579791685,0
+NL.US,D,20080519,000000,8.41462,8.60726,8.33804,8.39268,50137.458003346,0
+NL.US,D,20080520,000000,8.41462,8.41462,8.16961,8.30742,50100.301845343,0
+NL.US,D,20080521,000000,8.36158,8.59105,8.24591,8.39268,65388.468456383,0
+NL.US,D,20080522,000000,8.43845,8.59105,8.37656,8.47641,56941.281335764,0
+NL.US,D,20080523,000000,8.47641,8.55338,8.03916,8.2771,62466.932832913,0
+NL.US,D,20080527,000000,8.2771,8.46153,8.2381,8.39964,38456.623532039,0
+NL.US,D,20080528,000000,8.34595,8.59105,8.34595,8.58295,99712.26561409,0
+NL.US,D,20080529,000000,8.56854,8.79818,8.50655,8.66819,44818.819386492,0
+NL.US,D,20080530,000000,8.66819,8.82128,8.52276,8.82128,97455.294416598,0
+NL.US,D,20080602,000000,8.79179,8.83691,8.63005,8.83691,92925.427953901,0
+NL.US,D,20080603,000000,8.83691,9.06647,8.65257,8.90717,205202.84459974,0
+NL.US,D,20080604,000000,8.90717,9.05893,8.82956,8.92121,57974.222528218,0
+NL.US,D,20080605,000000,8.99016,9.12864,8.79179,9.06647,110777.36946708,0
+NL.US,D,20080606,000000,8.96755,8.96755,8.62167,8.62167,48404.91943594,0
+NL.US,D,20080609,000000,8.58295,8.59105,8.20032,8.24591,46978.122968663,0
+NL.US,D,20080610,000000,8.21576,8.47641,8.16189,8.43845,52367.889087979,0
+NL.US,D,20080611,000000,8.42253,8.63825,8.2771,8.45343,82740.394243303,0
+NL.US,D,20080612,000000,8.51466,8.73017,8.47641,8.62167,53140.737174419,0
+NL.US,D,20080613,000000,8.69815,8.72284,8.39268,8.72284,60063.460212443,0
+NL.US,D,20080616,000000,8.73017,8.74572,8.61451,8.69815,43162.716344119,0
+NL.US,D,20080617,000000,8.69081,8.69081,8.47641,8.62167,27136.734595611,0
+NL.US,D,20080618,000000,8.50655,8.60726,8.26165,8.35386,53971.973509149,0
+NL.US,D,20080619,000000,8.35386,8.46944,8.28481,8.45343,94773.68141337,0
+NL.US,D,20080620,000000,8.49959,8.49959,8.07767,8.13118,87299.985632402,0
+NL.US,D,20080623,000000,8.17725,8.17725,7.99337,7.99337,38409.912933409,0
+NL.US,D,20080624,000000,7.96257,8.03152,7.78604,7.78604,46067.266295358,0
+NL.US,D,20080625,000000,7.78604,8.24591,7.76297,8.04688,80211.652290141,0
+NL.US,D,20080626,000000,7.99337,8.03916,7.83975,7.87827,51173.584009343,0
+NL.US,D,20080627,000000,7.88561,7.90116,7.59445,7.59445,161630.34891308,0
+NL.US,D,20080630,000000,7.4944,7.7169,7.30281,7.31053,80340.106436376,0
+NL.US,D,20080701,000000,7.44872,7.78604,7.29508,7.64795,166486.12796169,0
+NL.US,D,20080702,000000,7.77842,7.83975,7.44872,7.4944,100658.15523637,0
+NL.US,D,20080703,000000,7.51769,7.63259,7.33352,7.45627,33068.980621755,0
+NL.US,D,20080707,000000,7.54839,7.72482,7.22614,7.40237,63251.458569013,0
+NL.US,D,20080708,000000,7.4411,7.6635,7.36423,7.6635,52873.212836806,0
+NL.US,D,20080709,000000,7.60961,7.6635,7.31053,7.33352,45499.307880185,0
+NL.US,D,20080710,000000,7.33352,7.57909,7.29508,7.48687,56019.808617314,0
+NL.US,D,20080711,000000,7.35651,7.53304,7.31817,7.53304,57416.880158189,0
+NL.US,D,20080714,000000,7.55591,7.57155,7.30281,7.39484,50393.304691302,0
+NL.US,D,20080715,000000,7.28746,7.51769,7.13402,7.39484,52705.479323539,0
+NL.US,D,20080716,000000,7.45627,7.58673,7.4411,7.52531,41378.15915551,0
+NL.US,D,20080717,000000,7.52531,7.60199,7.42574,7.53304,81346.507515973,0
+NL.US,D,20080718,000000,7.53304,7.54839,7.37214,7.48687,67561.572897241,0
+NL.US,D,20080721,000000,7.4102,7.4944,7.21871,7.36423,75700.894708702,0
+NL.US,D,20080722,000000,7.29508,7.56364,7.27211,7.56364,44226.444067489,0
+NL.US,D,20080723,000000,7.53304,7.55591,7.37214,7.48687,33066.857412726,0
+NL.US,D,20080724,000000,7.62505,7.65578,7.4638,7.51769,53029.268700412,0
+NL.US,D,20080725,000000,7.64795,7.64795,7.34887,7.43346,59869.186586319,0
+NL.US,D,20080728,000000,7.33352,7.42574,7.16472,7.18789,25984.89369755,0
+NL.US,D,20080729,000000,7.27983,7.6635,7.18789,7.61743,45757.27777717,0
+NL.US,D,20080730,000000,7.73264,7.80149,7.57155,7.64795,43955.734916332,0
+NL.US,D,20080731,000000,7.51769,7.85528,7.44872,7.64795,40601.06465101,0
+NL.US,D,20080801,000000,7.74008,7.7477,7.50222,7.694,33318.457682625,0
+NL.US,D,20080804,000000,7.67876,7.72482,7.43346,7.54839,23422.180399928,0
+NL.US,D,20080805,000000,7.64795,7.87827,7.58673,7.80149,53531.407635697,0
+NL.US,D,20080806,000000,7.80149,8.01617,7.7169,7.97802,39679.591932562,0
+NL.US,D,20080807,000000,7.88561,7.95494,7.74008,7.8322,25940.306307948,0
+NL.US,D,20080808,000000,7.81675,8.16961,7.7169,7.98565,36760.179518122,0
+NL.US,D,20080811,000000,7.92404,8.2381,7.72482,8.1928,44820.942595521,0
+NL.US,D,20080812,000000,8.1928,8.24591,8.12346,8.20805,23328.759202666,0
+NL.US,D,20080813,000000,8.24591,8.35386,8.03916,8.33011,39631.819729416,0
+NL.US,D,20080814,000000,8.16961,8.43845,8.14691,8.38439,41556.508713919,0
+NL.US,D,20080815,000000,8.51466,8.51466,8.03152,8.10076,51827.532390178,0
+NL.US,D,20080818,000000,8.10076,8.13118,7.94741,8.13118,38981.056162125,0
+NL.US,D,20080819,000000,8.01617,8.02389,7.82458,7.89333,24912.673138065,0
+NL.US,D,20080820,000000,8.02389,8.02389,7.7169,7.75543,24774.6645512,0
+NL.US,D,20080821,000000,7.7169,8.15426,7.7169,7.89333,46716.968258136,0
+NL.US,D,20080822,000000,8.03916,8.30742,8.01617,8.26937,29227.03388435,0
+NL.US,D,20080825,000000,8.14691,8.26937,7.87044,7.89333,19425.239403431,0
+NL.US,D,20080826,000000,7.96257,8.04688,7.70173,7.76297,37807.983173777,0
+NL.US,D,20080827,000000,7.67113,7.93949,7.67113,7.83975,37938.560529042,0
+NL.US,D,20080828,000000,7.80913,8.13118,7.80913,8.09293,22556.97272074,0
+NL.US,D,20080829,000000,8.09293,8.13118,8.03916,8.06995,20017.614722433,0
+NL.US,D,20080902,000000,8.24591,8.24591,7.694,7.93177,57270.37873521,0
+NL.US,D,20080903,000000,7.97802,7.97802,7.59445,7.59445,124490.11497883,0
+NL.US,D,20080904,000000,7.62505,7.63259,7.31053,7.4102,43087.3424236,0
+NL.US,D,20080905,000000,7.38722,7.38722,7.14947,7.24912,38845.170784289,0
+NL.US,D,20080908,000000,7.53304,7.54839,7.25675,7.34887,41378.15915551,0
+NL.US,D,20080909,000000,7.42574,7.50222,7.33352,7.41801,50258.48091798,0
+NL.US,D,20080910,000000,7.51769,7.54066,7.36423,7.47161,282323.10454411,0
+NL.US,D,20080911,000000,7.47161,7.58673,7.38722,7.56364,26891.503952798,0
+NL.US,D,20080912,000000,7.58673,7.60961,7.50222,7.58673,28491.341955911,0
+NL.US,D,20080915,000000,6.98075,7.6635,6.98075,7.35651,43377.160456016,0
+NL.US,D,20080916,000000,7.28746,7.63259,7.21871,7.59445,120050.48489986,0
+NL.US,D,20080917,000000,7.44872,7.47915,7.28746,7.37959,78291.209723696,0
+NL.US,D,20080918,000000,7.36423,7.67113,7.18789,7.67113,167507.39150448,0
+NL.US,D,20080919,000000,7.6635,8.28481,7.6635,8.06223,214940.9428098,0
+NL.US,D,20080922,000000,8.05471,8.08521,7.87827,8.00853,89539.971157664,0
+NL.US,D,20080923,000000,8.08521,8.15426,7.87044,8.15426,77168.032147523,0
+NL.US,D,20080924,000000,8.16961,8.16961,7.85528,8.03916,101259.02339149,0
+NL.US,D,20080925,000000,8.06223,8.20805,8.06223,8.17725,67215.489825566,0
+NL.US,D,20080926,000000,8.21576,8.21576,8.04688,8.14691,34632.72407138,0
+NL.US,D,20080929,000000,7.97802,8.1928,7.47161,7.6635,79996.146573729,0
+NL.US,D,20080930,000000,7.68639,7.98565,7.68639,7.87827,101714.45172814,0
+NL.US,D,20081001,000000,7.79377,8.20805,7.79377,8.03916,53900.846006687,0
+NL.US,D,20081002,000000,7.97802,8.46944,7.8322,8.43845,67423.564310377,0
+NL.US,D,20081003,000000,8.53067,8.63005,7.94741,7.96257,76260.360287759,0
+NL.US,D,20081006,000000,7.77069,8.34595,7.51769,8.32334,99371.490564986,0
+NL.US,D,20081007,000000,8.42253,9.54409,8.20805,8.92121,230918.09075065,0
+NL.US,D,20081008,000000,8.79179,9.20681,8.76758,8.9977,166792.93166634,0
+NL.US,D,20081009,000000,8.94353,9.22755,8.02389,8.43845,155409.34645904,0
+NL.US,D,20081010,000000,8.15426,8.15426,4.98614,6.20598,201308.87924114,0
+NL.US,D,20081013,000000,6.81949,7.41801,6.53558,7.41801,77861.259895387,0
+NL.US,D,20081014,000000,7.41801,7.51769,6.9038,7.14947,74357.964998059,0
+NL.US,D,20081015,000000,7.08042,7.28746,6.73509,6.74271,65705.888206171,0
+NL.US,D,20081016,000000,6.74271,7.70173,6.59718,7.64795,159523.06395212,0
+NL.US,D,20081017,000000,7.40237,7.86272,7.32598,7.57155,79950.497579613,0
+NL.US,D,20081020,000000,7.67876,8.63825,7.60199,8.59105,50876.334745328,0
+NL.US,D,20081021,000000,8.43054,8.58295,8.12346,8.30742,34316.365926107,0
+NL.US,D,20081022,000000,8.05471,8.63005,8.05471,8.22349,61644.189334299,0
+NL.US,D,20081023,000000,8.32334,8.62167,7.94741,8.53764,49460.154323195,0
+NL.US,D,20081024,000000,8.13118,8.70635,8.13118,8.62167,66739.891003141,0
+NL.US,D,20081027,000000,8.15426,8.52276,7.94741,8.1928,61156.912862216,0
+NL.US,D,20081028,000000,8.36875,9.15877,8.23141,9.15877,55817.042155075,0
+NL.US,D,20081029,000000,8.98169,9.68726,8.97604,9.40557,96100.687056298,0
+NL.US,D,20081030,000000,9.57988,10.6622,9.45926,10.6329,109645.69905478,0
+NL.US,D,20081031,000000,10.2024,10.5717,9.99625,10.5717,98933.047900563,0
+NL.US,D,20081103,000000,10.4342,10.9315,10.3023,10.5407,115449.4909347,0
+NL.US,D,20081104,000000,10.5482,10.7375,9.99625,10.3777,132801.41672161,0
+NL.US,D,20081105,000000,10.2778,10.6245,9.98021,10.1186,94559.237301473,0
+NL.US,D,20081106,000000,10.0253,10.326,9.85019,9.85019,72925.860508211,0
+NL.US,D,20081107,000000,9.9718,10.6406,9.52803,9.72676,103524.48742509,0
+NL.US,D,20081110,000000,9.98021,10.2562,9.60343,9.69572,40969.441417488,0
+NL.US,D,20081111,000000,9.62792,9.74281,9.36507,9.44325,42992.859621824,0
+NL.US,D,20081112,000000,9.27277,9.43572,9.01466,9.01466,81965.422947834,0
+NL.US,D,20081113,000000,9.07401,9.81061,8.82956,9.78051,72347.286047895,0
+NL.US,D,20081114,000000,9.55159,9.57988,8.99016,9.02219,30028.545292679,0
+NL.US,D,20081117,000000,8.9296,9.21247,8.71455,8.72284,47790.250422135,0
+NL.US,D,20081118,000000,8.73743,8.85876,8.07767,8.57579,54043.10101161,0
+NL.US,D,20081119,000000,8.57579,8.80647,8.20805,8.20805,31287.608246688,0
+NL.US,D,20081120,000000,8.14691,8.9977,7.80149,7.90879,37353.616441639,0
+NL.US,D,20081121,000000,8.06995,8.25382,7.11885,8.25382,65477.643235588,0
+NL.US,D,20081124,000000,8.36875,9.16631,8.06995,8.95155,50845.548214411,0
+NL.US,D,20081125,000000,8.8988,8.90717,8.48348,8.51466,63102.833937004,0
+NL.US,D,20081126,000000,8.28481,8.82128,8.13118,8.82128,42806.017227299,0
+NL.US,D,20081128,000000,8.74572,8.79179,8.60726,8.79179,12091.675418356,0
+NL.US,D,20081201,000000,8.50655,8.64635,7.18789,7.27211,80155.38725088,0
+NL.US,D,20081202,000000,7.4102,8.05471,7.37959,7.89333,44043.848091022,0
+NL.US,D,20081203,000000,7.65578,8.82128,7.65578,8.82128,82264.795420878,0
+NL.US,D,20081204,000000,8.69081,8.74572,7.70173,7.86272,45686.150274709,0
+NL.US,D,20081205,000000,7.72482,8.97604,7.72482,8.97604,71168.905036975,0
+NL.US,D,20081208,000000,9.23508,9.9718,9.05234,9.57134,60792.782513797,0
+NL.US,D,20081209,000000,9.55908,9.95002,9.17479,9.57134,88246.936859196,0
+NL.US,D,20081210,000000,9.74281,9.98021,9.59583,9.98021,38937.530377037,0
+NL.US,D,20081211,000000,9.81061,9.9718,9.1145,9.42818,29069.916416228,0
+NL.US,D,20081212,000000,9.19081,10.0866,9.19081,10.0414,52219.26445597,0
+NL.US,D,20081215,000000,10.1102,10.1573,9.92468,9.94151,27688.768943069,0
+NL.US,D,20081216,000000,10.0941,10.7093,10.0941,10.7093,58843.676625465,0
+NL.US,D,20081217,000000,10.7235,10.7375,10.5717,10.6932,48236.12431816,0
+NL.US,D,20081218,000000,10.6546,10.9155,10.471,10.6471,65508.429766504,0
+NL.US,D,20081219,000000,10.8232,11.1774,9.51199,9.51199,117137.44211249,0
+NL.US,D,20081222,000000,9.62792,10.3419,9.30572,10.1261,51820.101158577,0
+NL.US,D,20081223,000000,10.211,10.2939,9.70321,9.88888,42539.554494199,0
+NL.US,D,20081224,000000,9.92468,10.033,9.76541,9.92468,18250.043206054,0
+NL.US,D,20081226,000000,9.99625,9.99625,9.38203,9.56383,20199.149094386,0
+NL.US,D,20081229,000000,9.57134,9.70321,8.97604,9.12864,28928.72301582,0
+NL.US,D,20081230,000000,9.28124,9.91795,9.22755,9.85677,41954.610406797,0
+NL.US,D,20081231,000000,9.9718,10.2778,9.78895,10.2778,31903.338865006,0
+NL.US,D,20090102,000000,10.2864,10.5161,10.0499,10.4097,26788.528314907,0
+NL.US,D,20090105,000000,10.3711,10.4634,10.0866,10.4634,17778.690801687,0
+NL.US,D,20090106,000000,10.5849,11.1228,10.5849,10.9701,47118.254764556,0
+NL.US,D,20090107,000000,10.8789,10.9467,10.4484,10.7874,72816.515243234,0
+NL.US,D,20090108,000000,10.7093,11.0625,10.6471,11.0079,49201.122821696,0
+NL.US,D,20090109,000000,10.9778,10.9778,10.0253,10.0574,38162.559081568,0
+NL.US,D,20090112,000000,10.0103,10.2864,9.79464,9.82662,32429.894704121,0
+NL.US,D,20090113,000000,9.78895,10.242,9.62032,9.78895,64499.905477879,0
+NL.US,D,20090114,000000,9.64292,9.75126,9.19834,9.2511,35946.990460135,0
+NL.US,D,20090115,000000,9.23508,9.68726,8.89136,9.68726,38631.788276907,0
+NL.US,D,20090116,000000,9.69572,10.3494,9.10603,9.45079,32594.443403843,0
+NL.US,D,20090120,000000,9.13523,9.2511,8.58295,8.58295,32189.972083879,0
+NL.US,D,20090121,000000,8.36158,9.62792,8.05471,9.62792,58757.686659803,0
+NL.US,D,20090122,000000,9.36507,9.60343,8.8662,9.05234,26985.986754574,0
+NL.US,D,20090123,000000,8.82956,9.10603,8.69081,8.93705,15277.550565896,0
+NL.US,D,20090126,000000,8.97604,9.32832,8.69081,9.10603,10918.602430008,0
+NL.US,D,20090127,000000,9.10603,9.54409,8.93705,9.28971,30778.038079804,0
+NL.US,D,20090128,000000,9.4197,9.85677,9.4197,9.8031,29907.522378044,0
+NL.US,D,20090129,000000,9.66552,9.84175,9.08248,9.08248,18119.46585079,0
+NL.US,D,20090130,000000,9.1503,9.1503,8.8452,8.8662,14179.851498067,0
+NL.US,D,20090202,000000,8.71455,9.55159,8.66,9.49604,29938.308908959,0
+NL.US,D,20090203,000000,9.55159,9.71081,9.45926,9.56383,25821.40660234,0
+NL.US,D,20090204,000000,9.53648,9.56383,9.21247,9.21247,17204.362759427,0
+NL.US,D,20090205,000000,9.15877,9.15877,8.81288,8.8988,38673.190852966,0
+NL.US,D,20090206,000000,8.90717,9.19834,8.90717,9.15877,25755.587122452,0
+NL.US,D,20090209,000000,9.12864,9.40557,9.12864,9.29818,13296.596542135,0
+NL.US,D,20090210,000000,9.19081,9.32079,8.80647,8.80647,21251.199168099,0
+NL.US,D,20090211,000000,8.85264,9.01466,8.82128,8.8988,15747.841365749,0
+NL.US,D,20090212,000000,8.81288,9.16631,8.45343,8.8452,23814.974070235,0
+NL.US,D,20090213,000000,8.88297,9.27277,8.88297,8.95155,10414.340285695,0
+NL.US,D,20090217,000000,8.78341,8.85876,8.61451,8.61451,17563.185085274,0
+NL.US,D,20090218,000000,8.66,8.66,8.05471,8.14691,21911.517176019,0
+NL.US,D,20090219,000000,8.22349,8.41462,8.06995,8.10076,10680.803018795,0
+NL.US,D,20090220,000000,8.00853,8.42253,7.86272,8.18507,29328.947917727,0
+NL.US,D,20090223,000000,8.21576,8.21576,7.57909,7.57909,17442.16217064,0
+NL.US,D,20090224,000000,7.70173,8.13919,7.63259,8.12346,29074.162834285,0
+NL.US,D,20090225,000000,8.05471,8.05471,7.59445,7.59445,15669.282631688,0
+NL.US,D,20090226,000000,7.53304,8.01617,7.06497,7.06497,51221.356212489,0
+NL.US,D,20090227,000000,6.9346,7.24148,6.64315,7.11103,36788.842840008,0
+NL.US,D,20090302,000000,7.15699,7.4638,6.70447,6.70447,37585.046225764,0
+NL.US,D,20090303,000000,6.7965,6.99602,5.79943,5.84549,81680.91293799,0
+NL.US,D,20090304,000000,5.97585,6.29802,5.97585,6.21352,24842.607240118,0
+NL.US,D,20090305,000000,6.02955,6.16764,5.93743,5.93743,21051.617519402,0
+NL.US,D,20090306,000000,5.9834,5.9834,5.63063,5.96041,25277.865090998,0
+NL.US,D,20090309,000000,5.83004,5.95296,5.47718,5.47718,23753.401008404,0
+NL.US,D,20090310,000000,5.72257,6.13675,5.72257,6.07561,22524.062980796,0
+NL.US,D,20090311,000000,6.037,6.41294,5.74573,5.76872,20345.650517366,0
+NL.US,D,20090312,000000,5.72257,6.43601,5.66916,6.43601,27810.853462219,0
+NL.US,D,20090313,000000,6.4897,6.85764,6.46663,6.7965,29086.902088457,0
+NL.US,D,20090316,000000,6.84266,7.26447,6.53558,6.53558,22469.921150564,0
+NL.US,D,20090317,000000,6.55122,6.82711,6.20598,6.71982,17484.626351213,0
+NL.US,D,20090318,000000,6.67386,7.4102,6.67386,7.34887,17992.073309069,0
+NL.US,D,20090319,000000,7.43346,8.00091,7.27211,7.38722,21499.614624455,0
+NL.US,D,20090320,000000,7.4638,7.6635,7.09576,7.33352,67695.335066048,0
+NL.US,D,20090323,000000,7.56364,7.88561,7.33352,7.88561,55869.060776278,0
+NL.US,D,20090324,000000,7.72482,7.92404,7.42574,7.42574,32762.17691711,0
+NL.US,D,20090325,000000,7.51769,7.83975,7.44872,7.79377,17860.43434929,0
+NL.US,D,20090326,000000,7.86272,8.43845,7.8322,8.43845,35342.937491475,0
+NL.US,D,20090327,000000,8.20805,8.49149,7.68639,7.68639,28053.960896003,0
+NL.US,D,20090330,000000,7.4411,7.7477,7.31053,7.56364,18493.150639838,0
+NL.US,D,20090331,000000,7.68639,8.24591,7.67113,7.67113,25495.494016439,0
+NL.US,D,20090401,000000,7.59445,8.13118,7.28746,8.13118,35370.539208848,0
+NL.US,D,20090402,000000,8.24591,8.73017,7.60199,8.50655,48118.286217068,0
+NL.US,D,20090403,000000,8.46153,9.02219,8.46153,8.91377,35515.979027312,0
+NL.US,D,20090406,000000,8.8662,9.00619,8.45343,8.77596,20780.908368246,0
+NL.US,D,20090407,000000,8.66819,8.66819,7.93177,8.10076,48144.826329925,0
+NL.US,D,20090408,000000,8.15426,8.92121,8.09293,8.55338,55602.598043178,0
+NL.US,D,20090409,000000,9.04386,9.15877,8.66,9.01466,34152.878830897,0
+NL.US,D,20090413,000000,9.02219,9.03538,8.51466,9.03538,24116.469752308,0
+NL.US,D,20090414,000000,8.8662,9.08248,8.76758,8.88297,14546.105055514,0
+NL.US,D,20090415,000000,8.78341,8.79818,8.43845,8.66819,30120.904885426,0
+NL.US,D,20090416,000000,8.72284,9.08248,8.49149,9.03538,38064.891466248,0
+NL.US,D,20090417,000000,9.06647,9.18328,8.43845,9.1503,29783.314649866,0
+NL.US,D,20090420,000000,8.89136,8.89136,8.43845,8.70635,27336.316244307,0
+NL.US,D,20090421,000000,8.66819,9.58833,8.66819,9.29818,25911.64298606,0
+NL.US,D,20090422,000000,9.12299,9.57988,9.00619,9.15877,62575.216493376,0
+NL.US,D,20090423,000000,9.14276,9.20681,8.89136,8.96755,22944.458368474,0
+NL.US,D,20090424,000000,9.08248,9.83418,9.06647,9.57134,74408.922014747,0
+NL.US,D,20090427,000000,9.35,9.3971,8.98169,9.18328,62387.312494339,0
+NL.US,D,20090428,000000,9.06647,9.65802,8.91377,9.43572,38020.304076645,0
+NL.US,D,20090429,000000,9.38956,10.0178,9.38956,9.85677,26361.763300141,0
+NL.US,D,20090430,000000,9.89636,10.242,9.28971,9.28971,58225.822798118,0
+NL.US,D,20090501,000000,9.25957,9.54409,8.93705,9.12299,47070.482561411,0
+NL.US,D,20090504,000000,9.19834,9.52803,8.83691,9.26616,45024.770662274,0
+NL.US,D,20090505,000000,9.15877,9.15877,8.00853,8.22349,49971.847699107,0
+NL.US,D,20090506,000000,8.25382,8.25382,7.70928,7.72482,55645.062223752,0
+NL.US,D,20090507,000000,7.41801,7.79377,7.39484,7.54066,65400.146106041,0
+NL.US,D,20090508,000000,7.70173,7.95494,7.67113,7.67113,41997.07458737,0
+NL.US,D,20090511,000000,7.54839,7.85528,7.41801,7.68639,26602.747524897,0
+NL.US,D,20090512,000000,7.74008,7.95494,7.60961,7.70173,39415.252408491,0
+NL.US,D,20090513,000000,7.60199,7.6635,7.26447,7.32598,45974.906702611,0
+NL.US,D,20090514,000000,7.34106,7.70928,7.33352,7.48687,39040.506014929,0
+NL.US,D,20090515,000000,7.48687,7.72482,7.4411,7.45627,37516.041932333,0
+NL.US,D,20090518,000000,7.55591,7.86272,7.51769,7.85528,29980.773089533,0
+NL.US,D,20090519,000000,7.93177,8.10829,7.63259,7.67876,31579.549488133,0
+NL.US,D,20090520,000000,7.7477,7.82458,7.06497,7.08795,95174.967919792,0
+NL.US,D,20090521,000000,7.06497,7.30281,6.62007,6.71211,88840.373782712,0
+NL.US,D,20090522,000000,6.76571,6.76571,6.29029,6.321,86037.73786485,0
+NL.US,D,20090526,000000,6.32873,6.83484,6.32873,6.42075,83101.33977818,0
+NL.US,D,20090527,000000,6.42838,6.59718,6.2673,6.30555,60903.189383288,0
+NL.US,D,20090528,000000,6.41294,6.70447,6.28266,6.38995,42266.722134013,0
+NL.US,D,20090529,000000,6.52022,6.59718,5.33146,5.83776,476305.85103179,0
+NL.US,D,20090601,000000,6.02955,6.3746,5.41586,5.56139,366871.41127535,0
+NL.US,D,20090602,000000,5.61518,5.86066,5.56912,5.66133,98073.148243946,0
+NL.US,D,20090603,000000,5.69195,5.83004,5.59229,5.66133,78816.703958295,0
+NL.US,D,20090604,000000,5.68422,6.06016,5.68422,5.89909,85443.239336819,0
+NL.US,D,20090605,000000,5.93743,6.0141,5.87601,5.92951,69423.627215396,0
+NL.US,D,20090608,000000,5.78408,6.20598,5.69195,6.02955,129062.4456221,0
+NL.US,D,20090609,000000,6.08315,6.08315,5.86066,5.91454,54944.403244287,0
+NL.US,D,20090610,000000,5.94516,5.9834,5.73811,5.82251,81349.692329516,0
+NL.US,D,20090611,000000,5.83776,6.33617,5.83776,6.20598,145094.79699769,0
+NL.US,D,20090612,000000,6.2673,6.32873,5.92951,6.02183,55250.145344416,0
+NL.US,D,20090615,000000,6.02183,6.10623,5.85312,6.09088,36261.225396381,0
+NL.US,D,20090616,000000,6.11377,6.11377,5.73811,5.73811,74860.103933343,0
+NL.US,D,20090617,000000,5.75327,6.09088,5.75327,6.08315,53415.692743634,0
+NL.US,D,20090618,000000,6.06016,6.13675,5.86066,5.90681,24706.721862281,0
+NL.US,D,20090619,000000,6.0141,6.12149,5.86848,5.88365,126988.07040109,0
+NL.US,D,20090622,000000,5.88365,5.9834,5.64598,5.64598,116016.38774536,0
+NL.US,D,20090623,000000,5.67669,5.76108,5.12442,5.1701,126422.23519494,0
+NL.US,D,20090624,000000,5.20871,5.36979,5.1781,5.18565,55423.186880255,0
+NL.US,D,20090625,000000,5.1781,5.44666,5.1781,5.44666,62953.147700483,0
+NL.US,D,20090626,000000,5.40041,5.65353,5.18565,5.58466,263920.19028801,0
+NL.US,D,20090629,000000,5.60011,6.22887,5.49244,5.80697,91585.683056802,0
+NL.US,D,20090630,000000,5.83004,6.02183,5.61518,5.66133,101110.39875948,0
+NL.US,D,20090701,000000,5.73029,5.97585,5.53869,5.86848,90634.48541195,0
+NL.US,D,20090702,000000,5.75327,5.79181,5.52324,5.52324,60091.061929816,0
+NL.US,D,20090706,000000,5.40794,5.66916,5.33146,5.62299,64234.504349294,0
+NL.US,D,20090707,000000,5.62299,5.62299,5.35435,5.36207,59134.556262394,0
+NL.US,D,20090708,000000,5.39298,5.66916,5.34672,5.37752,62125.096179296,0
+NL.US,D,20090709,000000,5.36979,5.47718,5.1473,5.15492,33977.714086031,0
+NL.US,D,20090710,000000,5.10133,5.20091,4.91727,4.95524,61240.779618849,0
+NL.US,D,20090713,000000,5.03228,5.59229,4.97842,5.59229,42338.911240989,0
+NL.US,D,20090714,000000,5.52324,5.56912,5.11641,5.20091,48230.816295587,0
+NL.US,D,20090715,000000,5.29302,5.46173,5.23943,5.32384,34967.129493398,0
+NL.US,D,20090716,000000,5.29302,5.43893,5.19337,5.43112,43045.939847541,0
+NL.US,D,20090717,000000,5.43893,5.49244,5.30839,5.339,51787.191418633,0
+NL.US,D,20090720,000000,5.36207,5.46974,4.69468,5.07072,209287.89877094,0
+NL.US,D,20090721,000000,5.05528,5.13967,4.80207,5.00921,31248.328879659,0
+NL.US,D,20090722,000000,4.92471,5.41586,4.90947,5.339,98819.456217528,0
+NL.US,D,20090723,000000,5.30839,5.56139,5.2853,5.40041,47634.194558527,0
+NL.US,D,20090724,000000,5.40041,5.40041,5.08579,5.33146,43486.505720992,0
+NL.US,D,20090727,000000,5.30839,5.31619,5.16256,5.21664,25003.971126298,0
+NL.US,D,20090728,000000,5.24706,5.27777,5.10133,5.1781,25484.877971296,0
+NL.US,D,20090729,000000,5.1473,5.32384,5.063,5.2317,41678.593233068,0
+NL.US,D,20090730,000000,5.33146,5.43112,5.24706,5.41586,32184.664061308,0
+NL.US,D,20090731,000000,5.40794,5.40794,5.12442,5.23943,32972.37461095,0
+NL.US,D,20090803,000000,5.21664,5.40041,5.063,5.37752,73949.247260037,0
+NL.US,D,20090804,000000,5.36207,5.38505,5.20091,5.22416,39142.420048305,0
+NL.US,D,20090805,000000,5.20091,5.46173,5.13196,5.20091,85811.616103295,0
+NL.US,D,20090806,000000,5.20871,5.35435,4.99386,5.04756,65851.328024637,0
+NL.US,D,20090807,000000,5.13967,5.47718,5.07835,5.4542,65902.285041325,0
+NL.US,D,20090810,000000,5.40794,5.40794,5.10878,5.22416,55451.850202141,0
+NL.US,D,20090811,000000,5.1781,5.1781,5.00148,5.16256,46629.916687959,0
+NL.US,D,20090812,000000,5.15492,5.1701,5.09361,5.12442,34831.244115562,0
+NL.US,D,20090813,000000,5.13967,5.29302,5.10133,5.26222,18018.613421927,0
+NL.US,D,20090814,000000,5.24706,5.24706,5.03992,5.063,17090.771076392,0
+NL.US,D,20090817,000000,5.03992,5.13967,4.98614,5.13967,35168.834351123,0
+NL.US,D,20090818,000000,5.18565,5.27777,5.12442,5.20871,43670.163301974,0
+NL.US,D,20090819,000000,5.1473,5.24706,5.1473,5.24706,19762.829638991,0
+NL.US,D,20090820,000000,5.21664,5.23943,5.07072,5.2317,22597.313692285,0
+NL.US,D,20090821,000000,5.30084,5.30839,5.10878,5.29302,35639.125150976,0
+NL.US,D,20090824,000000,5.29302,5.60764,5.15492,5.60011,56465.682513339,0
+NL.US,D,20090825,000000,5.60011,5.71503,5.44666,5.58466,49635.319068063,0
+NL.US,D,20090826,000000,5.59229,5.62299,5.38505,5.50017,68325.928147567,0
+NL.US,D,20090827,000000,5.46974,5.55376,5.2317,5.46974,20655.639035554,0
+NL.US,D,20090828,000000,5.8146,5.8146,5.25479,5.40794,44739.199047916,0
+NL.US,D,20090831,000000,5.32384,5.43893,5.18565,5.26222,44338.97414601,0
+NL.US,D,20090901,000000,5.26222,5.46974,5.15492,5.26222,39237.964454596,0
+NL.US,D,20090902,000000,5.063,5.22416,4.99386,5.18565,35835.52198613,0
+NL.US,D,20090903,000000,5.20091,5.24706,5.01693,5.13196,70411.981018249,0
+NL.US,D,20090904,000000,5.13967,5.19337,5.063,5.11641,23252.323677633,0
+NL.US,D,20090908,000000,5.13196,5.1701,5.02466,5.10133,22877.577284071,0
+NL.US,D,20090909,000000,5.11641,5.11641,4.95524,5.063,33475.575150747,0
+NL.US,D,20090910,000000,5.05528,5.15492,5.03992,5.15492,23297.972671751,0
+NL.US,D,20090911,000000,5.1701,5.2853,5.10133,5.13196,53333.949196029,0
+NL.US,D,20090914,000000,5.01693,5.20871,5.01693,5.11641,49131.056923749,0
+NL.US,D,20090915,000000,5.01693,5.15492,4.92471,5.09361,37202.868600602,0
+NL.US,D,20090916,000000,5.08579,5.13967,4.98614,5.10878,28390.489527049,0
+NL.US,D,20090917,000000,5.08579,5.13196,5.00148,5.11641,55976.282832227,0
+NL.US,D,20090918,000000,5.13967,5.50017,5.13967,5.4542,83841.278124676,0
+NL.US,D,20090921,000000,5.41586,5.48481,5.26222,5.40041,57676.973264203,0
+NL.US,D,20090922,000000,5.46974,5.53097,5.24706,5.37752,44428.148925214,0
+NL.US,D,20090923,000000,5.43112,5.54623,5.10133,5.18565,53849.88899,0
+NL.US,D,20090924,000000,5.22416,5.48481,5.18565,5.20871,31550.886166245,0
+NL.US,D,20090925,000000,5.20871,5.21664,5.08579,5.16256,49098.147183805,0
+NL.US,D,20090928,000000,5.1781,5.36979,5.12442,5.30084,56280.963327843,0
+NL.US,D,20090929,000000,5.30839,5.47718,5.2317,5.25479,35049.934645517,0
+NL.US,D,20090930,000000,5.25479,5.25479,5.07072,5.13967,29404.321838246,0
+NL.US,D,20091001,000000,5.13196,5.18565,5.00921,5.02466,32796.148261568,0
+NL.US,D,20091002,000000,4.99386,5.24706,4.99386,5.03992,24478.476891699,0
+NL.US,D,20091005,000000,5.09361,5.23943,5.04756,5.13967,45792.310726145,0
+NL.US,D,20091006,000000,5.1701,5.31619,5.063,5.15492,40632.912786442,0
+NL.US,D,20091007,000000,5.1473,5.1701,4.98614,5.09361,43105.389700343,0
+NL.US,D,20091008,000000,5.15492,5.26995,5.10878,5.1781,36387.556333588,0
+NL.US,D,20091009,000000,5.1781,5.2317,5.11641,5.20871,18442.193623149,0
+NL.US,D,20091012,000000,5.26995,5.38505,5.2317,5.2317,48569.468135662,0
+NL.US,D,20091013,000000,5.23943,5.44666,5.22416,5.36207,36560.597869425,0
+NL.US,D,20091014,000000,5.41586,5.51544,5.40041,5.51544,25457.276253922,0
+NL.US,D,20091015,000000,5.4542,5.46974,5.32384,5.32384,41119.127654009,0
+NL.US,D,20091016,000000,5.29302,5.36979,5.25479,5.29302,25564.49830987,0
+NL.US,D,20091019,000000,5.32384,5.42349,5.26995,5.39298,30039.161337822,0
+NL.US,D,20091020,000000,5.42349,5.50771,5.24706,5.339,44100.113130282,0
+NL.US,D,20091021,000000,5.29302,5.36207,5.11641,5.1473,34560.534964406,0
+NL.US,D,20091022,000000,5.08579,5.23943,5.00148,5.22416,34803.642398189,0
+NL.US,D,20091023,000000,5.22416,5.2317,5.02466,5.03228,44552.356653392,0
+NL.US,D,20091026,000000,5.02466,5.1781,4.93253,4.93253,15436.791243047,0
+NL.US,D,20091027,000000,4.95524,5.13967,4.95524,5.00921,20996.414084657,0
+NL.US,D,20091028,000000,5.00921,5.10133,4.90183,4.90183,22541.048653024,0
+NL.US,D,20091029,000000,4.97087,5.04756,4.83278,4.94788,66742.014212169,0
+NL.US,D,20091030,000000,4.90947,5.00921,4.73284,4.756,47467.522649775,0
+NL.US,D,20091102,000000,4.78672,4.86311,4.10388,4.69468,109745.48987914,0
+NL.US,D,20091103,000000,4.64873,5.09361,4.57194,4.94026,70911.996744505,0
+NL.US,D,20091104,000000,4.97087,5.00148,4.74065,4.78672,73092.532416963,0
+NL.US,D,20091105,000000,4.87112,5.20091,4.80207,5.20091,206750.66398165,0
+NL.US,D,20091106,000000,5.19337,5.21664,5.02466,5.10878,109699.84088502,0
+NL.US,D,20091109,000000,5.1473,5.24706,5.07072,5.21664,85790.384013008,0
+NL.US,D,20091110,000000,5.20091,5.2853,5.13967,5.27777,45207.366638741,0
+NL.US,D,20091111,000000,5.30839,5.44666,5.2853,5.43112,45509.923925329,0
+NL.US,D,20091112,000000,5.42349,5.46173,5.34672,5.38505,35036.13378683,0
+NL.US,D,20091113,000000,5.40041,5.43893,5.30084,5.43893,13833.768426391,0
+NL.US,D,20091116,000000,5.49244,5.70722,5.4542,5.57665,37779.31985189,0
+NL.US,D,20091117,000000,5.54623,5.63063,5.49244,5.57665,14677.744015294,0
+NL.US,D,20091118,000000,5.56139,5.60011,5.29302,5.43893,36186.913080377,0
+NL.US,D,20091119,000000,5.36979,5.36979,5.21664,5.22416,26735.448089189,0
+NL.US,D,20091120,000000,5.22416,5.339,5.15492,5.19337,25548.574242155,0
+NL.US,D,20091123,000000,5.27777,5.42349,5.26995,5.30839,28162.244556465,0
+NL.US,D,20091124,000000,5.29302,5.29302,5.18565,5.21664,28351.210160018,0
+NL.US,D,20091125,000000,5.2317,5.27777,5.1701,5.19337,13167.080791384,0
+NL.US,D,20091127,000000,5.13967,5.23943,5.13196,5.13196,20675.809521326,0
+NL.US,D,20091130,000000,5.09361,5.27777,5.09361,5.2317,43776.323753409,0
+NL.US,D,20091201,000000,5.29302,5.36979,5.19337,5.26995,36321.736853698,0
+NL.US,D,20091202,000000,5.2853,5.35435,5.13196,5.26222,58696.113597971,0
+NL.US,D,20091203,000000,5.26995,5.34672,5.13967,5.15492,46375.131604517,0
+NL.US,D,20091204,000000,5.36979,5.36979,5.21664,5.35435,47842.269043338,0
+NL.US,D,20091207,000000,5.40041,5.59229,5.35435,5.48481,62362.895590507,0
+NL.US,D,20091208,000000,5.42349,5.43112,5.33146,5.33146,22965.690458761,0
+NL.US,D,20091209,000000,5.30839,5.43112,5.10133,5.35435,34834.428929104,0
+NL.US,D,20091210,000000,5.339,5.40794,5.20091,5.2317,26793.836337479,0
+NL.US,D,20091211,000000,5.26222,5.26222,5.13967,5.24706,36787.781235494,0
+NL.US,D,20091214,000000,5.25479,5.30839,5.13967,5.29302,61844.83258751,0
+NL.US,D,20091215,000000,5.29302,5.36979,5.2317,5.24706,73143.489433652,0
+NL.US,D,20091216,000000,5.30839,5.30839,5.1473,5.21664,20994.290875629,0
+NL.US,D,20091217,000000,5.19337,5.24706,5.13196,5.13967,25525.21894284,0
+NL.US,D,20091218,000000,5.20091,5.43893,5.20091,5.38505,133040.27773734,0
+NL.US,D,20091221,000000,5.40041,5.44666,5.24706,5.37752,37082.907290481,0
+NL.US,D,20091222,000000,5.36979,5.42349,5.32384,5.38505,16182.037612115,0
+NL.US,D,20091223,000000,5.39298,5.44666,5.33146,5.42349,17452.778215783,0
+NL.US,D,20091224,000000,5.43112,5.44666,5.40794,5.43893,11454.712709751,0
+NL.US,D,20091228,000000,5.40794,5.43893,5.40794,5.41586,26883.011116683,0
+NL.US,D,20091229,000000,5.43893,5.43893,5.39298,5.41586,19298.908466224,0
+NL.US,D,20091230,000000,5.40794,5.43112,5.36979,5.41586,28802.392078613,0
+NL.US,D,20091231,000000,5.41586,5.44666,5.32384,5.32384,23550.634546163,0
+NL.US,D,20100104,000000,5.39298,5.66916,5.39298,5.63063,48687.306236754,0
+NL.US,D,20100105,000000,5.61518,5.61518,5.52324,5.53869,22105.790802144,0
+NL.US,D,20100106,000000,5.51544,5.69195,5.4542,5.46173,44272.093061605,0
+NL.US,D,20100107,000000,5.43112,5.66133,5.43112,5.63817,94123.979450593,0
+NL.US,D,20100108,000000,5.63063,5.71503,5.50771,5.60011,44851.729126436,0
+NL.US,D,20100111,000000,5.61518,5.71503,5.51544,5.52324,32981.929051578,0
+NL.US,D,20100112,000000,5.49244,5.78408,5.49244,5.63063,51381.658494155,0
+NL.US,D,20100113,000000,5.63817,5.71503,5.60764,5.62299,37843.016122751,0
+NL.US,D,20100114,000000,5.61518,5.70722,5.50017,5.64598,25401.011214662,0
+NL.US,D,20100115,000000,5.69195,5.73811,5.52324,5.58466,60964.76244512,0
+NL.US,D,20100119,000000,5.60764,5.70722,5.53869,5.69957,22311.742077927,0
+NL.US,D,20100120,000000,5.67669,5.75327,5.52324,5.61518,39680.653537077,0
+NL.US,D,20100121,000000,5.61518,5.68422,5.46173,5.46173,69687.966739468,0
+NL.US,D,20100122,000000,5.46974,5.53869,5.38505,5.38505,40593.633419411,0
+NL.US,D,20100125,000000,5.43112,5.53097,5.43112,5.48481,38949.208026695,0
+NL.US,D,20100126,000000,5.47718,5.52324,5.36979,5.38505,19516.537391663,0
+NL.US,D,20100127,000000,5.36979,5.43112,5.25479,5.38505,38904.620637093,0
+NL.US,D,20100128,000000,5.37752,5.37752,5.19337,5.19337,22738.507092692,0
+NL.US,D,20100129,000000,5.2317,5.2317,5.1781,5.20091,25467.892299065,0
+NL.US,D,20100201,000000,5.2317,5.27777,5.13967,5.1473,39163.652138592,0
+NL.US,D,20100202,000000,5.13967,5.2853,5.04756,5.1781,65310.971326836,0
+NL.US,D,20100203,000000,5.13967,5.13967,4.99386,5.05528,33970.28285443,0
+NL.US,D,20100204,000000,5.02466,5.33146,4.98614,5.1473,103918.34269991,0
+NL.US,D,20100205,000000,5.16256,5.16256,5.03228,5.13967,25018.833589499,0
+NL.US,D,20100208,000000,5.1473,5.19337,5.10878,5.11641,16977.179393358,0
+NL.US,D,20100209,000000,5.20091,5.2317,5.11641,5.22416,18674.68501179,0
+NL.US,D,20100210,000000,5.21664,5.23943,5.13967,5.1781,36105.169532772,0
+NL.US,D,20100211,000000,5.1701,5.22416,5.07072,5.21664,24333.037073234,0
+NL.US,D,20100212,000000,5.1701,5.30839,5.12442,5.26995,20398.730743082,0
+NL.US,D,20100216,000000,5.33146,5.36979,5.21664,5.36207,19729.919899047,0
+NL.US,D,20100217,000000,5.36207,5.36207,5.23943,5.32384,12654.325810957,0
+NL.US,D,20100218,000000,5.30084,5.44666,5.26995,5.41586,10345.335992264,0
+NL.US,D,20100219,000000,5.41586,5.53869,5.41586,5.46974,21898.777921848,0
+NL.US,D,20100222,000000,5.50771,5.66133,5.50771,5.60011,44790.156064605,0
+NL.US,D,20100223,000000,5.61518,5.85312,5.52324,5.74573,76308.132490905,0
+NL.US,D,20100224,000000,5.74573,5.75327,5.60011,5.63817,42062.89406726,0
+NL.US,D,20100225,000000,5.54623,5.68422,5.47718,5.64598,33697.450494244,0
+NL.US,D,20100226,000000,5.66916,5.72257,5.53097,5.53869,40805.954322279,0
+NL.US,D,20100301,000000,5.59229,5.77645,5.54623,5.75327,44264.661830005,0
+NL.US,D,20100302,000000,5.74573,6.25959,5.74573,6.25196,115772.21870706,0
+NL.US,D,20100303,000000,6.2673,6.47436,6.22887,6.39787,80690.43592611,0
+NL.US,D,20100304,000000,6.38995,6.69675,6.38995,6.68912,38890.819778406,0
+NL.US,D,20100305,000000,6.74271,6.9038,6.58173,6.78879,65691.025742971,0
+NL.US,D,20100308,000000,6.75035,6.86555,6.56637,6.65841,48336.976747021,0
+NL.US,D,20100309,000000,6.65841,6.65841,6.2673,6.45891,53241.589603281,0
+NL.US,D,20100310,000000,6.44364,6.44364,6.17537,6.21352,84694.808154207,0
+NL.US,D,20100311,000000,6.15229,6.25959,5.91454,6.25959,65732.42831903,0
+NL.US,D,20100312,000000,6.2673,6.34388,6.10623,6.321,54325.487812424,0
+NL.US,D,20100315,000000,6.29029,6.38995,6.16764,6.28266,72247.495223547,0
+NL.US,D,20100316,000000,6.17537,6.25196,5.92951,6.00657,64988.243554476,0
+NL.US,D,20100317,000000,5.99885,6.0141,5.86848,5.92951,35348.245514047,0
+NL.US,D,20100318,000000,5.86848,6.20598,5.85312,6.17537,42276.276574643,0
+NL.US,D,20100319,000000,6.21352,6.28266,6.06789,6.21352,60387.249589318,0
+NL.US,D,20100322,000000,6.41294,6.45128,6.21352,6.42075,46165.995515192,0
+NL.US,D,20100323,000000,6.47436,6.58927,6.32873,6.55876,85028.15197171,0
+NL.US,D,20100324,000000,6.62007,6.68912,6.45128,6.46663,22792.648922924,0
+NL.US,D,20100325,000000,6.42075,6.48198,6.29029,6.29029,24385.055694436,0
+NL.US,D,20100326,000000,6.40531,6.56637,6.40531,6.4897,33721.867398075,0
+NL.US,D,20100329,000000,6.56637,6.65841,6.4897,6.60482,55397.70837191,0
+NL.US,D,20100330,000000,6.57429,6.62761,6.4897,6.62007,29149.536754804,0
+NL.US,D,20100331,000000,6.57429,6.63534,6.53558,6.58173,40068.139184811,0
+NL.US,D,20100401,000000,6.59718,6.64315,6.23641,6.25196,58480.60788156,0
+NL.US,D,20100405,000000,6.29029,6.64315,6.20598,6.40531,94045.420716532,0
+NL.US,D,20100406,000000,6.40531,6.63534,6.22887,6.50505,101022.28558479,0
+NL.US,D,20100407,000000,6.46663,6.57429,6.33617,6.41294,30075.255891309,0
+NL.US,D,20100408,000000,6.38204,6.45891,6.2673,6.45128,20044.154835292,0
+NL.US,D,20100409,000000,6.45128,6.50505,6.38204,6.39787,22305.372450841,0
+NL.US,D,20100412,000000,6.3746,6.49732,6.321,6.45128,24260.847966258,0
+NL.US,D,20100413,000000,6.42075,6.51259,6.41294,6.43601,33621.014969212,0
+NL.US,D,20100414,000000,6.45128,6.59718,6.34388,6.57429,53716.126821192,0
+NL.US,D,20100415,000000,6.62007,6.75807,6.58927,6.65841,37122.186657513,0
+NL.US,D,20100416,000000,6.65841,6.71982,6.36706,6.55876,20833.988593963,0
+NL.US,D,20100419,000000,6.47436,6.58927,6.28266,6.38995,22567.588765883,0
+NL.US,D,20100420,000000,6.43601,6.4897,6.40531,6.4897,6488.5267916585,0
+NL.US,D,20100421,000000,6.4897,6.52022,6.42075,6.48198,14988.794137995,0
+NL.US,D,20100422,000000,6.44364,6.55876,6.3746,6.52786,22015.554418425,0
+NL.US,D,20100423,000000,6.49837,6.52163,6.38213,6.51373,16727.702332487,0
+NL.US,D,20100426,000000,6.4897,6.61235,6.46663,6.51259,46775.356506424,0
+NL.US,D,20100427,000000,6.52022,6.70447,6.4897,6.52022,93921.212988354,0
+NL.US,D,20100428,000000,6.55876,6.61235,6.52786,6.54331,17451.716611268,0
+NL.US,D,20100429,000000,6.59718,6.62761,6.52786,6.57429,40256.04318385,0
+NL.US,D,20100430,000000,6.55876,6.61235,6.48198,6.51259,48202.152973701,0
+NL.US,D,20100503,000000,6.55876,6.86555,6.55876,6.84266,92977.446575104,0
+NL.US,D,20100504,000000,6.78879,6.78879,6.52022,6.55876,76686.063698011,0
+NL.US,D,20100505,000000,6.52022,6.56637,6.13675,6.15229,72303.760262807,0
+NL.US,D,20100506,000000,6.12903,6.19854,5.44666,5.44666,79776.394439261,0
+NL.US,D,20100507,000000,5.41586,5.53869,5.36207,5.36207,76292.20842319,0
+NL.US,D,20100510,000000,6.25196,6.48198,5.78408,5.86848,57906.279839301,0
+NL.US,D,20100511,000000,5.79181,6.06789,5.30839,5.86848,50747.880599091,0
+NL.US,D,20100512,000000,5.91454,6.30555,5.80697,6.28266,90622.807762292,0
+NL.US,D,20100513,000000,6.24432,6.35933,6.11377,6.19063,49677.783248636,0
+NL.US,D,20100514,000000,6.16764,6.19063,5.84549,5.90681,38579.769655704,0
+NL.US,D,20100517,000000,6.00657,6.06016,5.71503,5.79181,42849.543012388,0
+NL.US,D,20100518,000000,5.88365,6.02955,5.62299,5.67669,28265.220194358,0
+NL.US,D,20100519,000000,5.64598,5.71503,5.40041,5.47718,32794.02505254,0
+NL.US,D,20100520,000000,5.43112,5.57665,5.13196,5.1473,95665.429205418,0
+NL.US,D,20100521,000000,5.12442,5.55376,5.11641,5.41586,74004.450694783,0
+NL.US,D,20100524,000000,5.41586,5.53869,5.21664,5.22416,60385.126380289,0
+NL.US,D,20100525,000000,5.10133,5.15492,4.98614,5.07835,81040.765415842,0
+NL.US,D,20100526,000000,5.13196,5.35435,5.05528,5.19337,48842.300495848,0
+NL.US,D,20100527,000000,5.32384,5.69195,5.23943,5.68422,46909.118675232,0
+NL.US,D,20100528,000000,5.67669,5.72257,5.31619,5.31619,83556.768114832,0
+NL.US,D,20100601,000000,5.30839,6.13675,5.30839,6.0141,100262.17675252,0
+NL.US,D,20100602,000000,6.02183,6.05272,5.76108,5.91454,64025.368259968,0
+NL.US,D,20100603,000000,5.89909,5.97585,5.78408,5.89909,51107.764529454,0
+NL.US,D,20100604,000000,5.79943,5.79943,5.54623,5.55376,55413.632439626,0
+NL.US,D,20100607,000000,5.60011,5.60011,5.31619,5.31619,62279.028833876,0
+NL.US,D,20100608,000000,5.27777,5.30839,5.00921,5.07835,40143.513105329,0
+NL.US,D,20100609,000000,5.15492,5.26995,4.97842,5.00148,63377.78950622,0
+NL.US,D,20100610,000000,5.07072,5.16256,4.98614,5.16256,49775.450863955,0
+NL.US,D,20100611,000000,5.11641,5.21664,4.99386,5.20871,26597.439502325,0
+NL.US,D,20100614,000000,5.339,5.42349,5.07835,5.10133,67549.895247584,0
+NL.US,D,20100615,000000,5.09361,5.1781,5.02466,5.13967,53425.247184262,0
+NL.US,D,20100616,000000,5.15492,5.22416,5.07072,5.10878,42159.500078064,0
+NL.US,D,20100617,000000,5.11641,5.15492,5.063,5.13967,14524.872965227,0
+NL.US,D,20100618,000000,4.94026,5.1781,4.88638,5.12442,33630.569409841,0
+NL.US,D,20100621,000000,5.18565,5.27777,5.18565,5.26995,40829.309621595,0
+NL.US,D,20100622,000000,5.26995,5.27777,5.11641,5.13967,32042.409056386,0
+NL.US,D,20100623,000000,5.11641,5.27777,5.063,5.21664,28976.495218966,0
+NL.US,D,20100624,000000,5.13967,5.1701,5.04756,5.04756,34565.842986976,0
+NL.US,D,20100625,000000,5.08579,5.16256,4.78672,4.81733,380979.07366643,0
+NL.US,D,20100628,000000,4.74065,4.86311,4.69468,4.78672,39528.844091525,0
+NL.US,D,20100629,000000,4.71777,4.94026,4.58711,4.65635,68931.042720743,0
+NL.US,D,20100630,000000,4.67246,4.75045,4.64128,4.68018,60959.454422548,0
+NL.US,D,20100701,000000,4.67934,4.77909,4.66398,4.756,57058.057832341,0
+NL.US,D,20100702,000000,4.8097,4.90947,4.63327,4.90183,51688.4621988,0
+NL.US,D,20100706,000000,4.96305,5.01693,4.91727,5.00921,107181.714977,0
+NL.US,D,20100707,000000,5.03992,5.13196,4.90947,5.13196,113639.45523774,0
+NL.US,D,20100708,000000,5.19337,5.42349,5.16256,5.42349,55233.159672188,0
+NL.US,D,20100709,000000,5.39298,5.50771,5.36207,5.50017,27982.833393542,0
+NL.US,D,20100712,000000,5.53869,5.65353,5.50017,5.50017,46456.875152121,0
+NL.US,D,20100713,000000,5.56139,5.71503,5.40794,5.66916,77279.500621528,0
+NL.US,D,20100714,000000,5.66133,5.74573,5.56139,5.74573,57896.725398672,0
+NL.US,D,20100715,000000,5.73811,5.74573,5.50771,5.59229,68748.446744276,0
+NL.US,D,20100716,000000,5.56139,5.56912,5.26222,5.34672,93845.839067836,0
+NL.US,D,20100719,000000,5.34672,5.70722,5.30839,5.63817,73302.730110803,0
+NL.US,D,20100720,000000,5.60011,5.79943,5.56139,5.79943,70758.064089925,0
+NL.US,D,20100721,000000,5.82251,5.97585,5.74573,5.83776,60886.203711058,0
+NL.US,D,20100722,000000,5.94516,6.05272,5.75327,6.05272,73009.727264844,0
+NL.US,D,20100723,000000,5.96813,6.28266,5.85312,6.2673,80496.162299985,0
+NL.US,D,20100726,000000,6.25959,6.43601,6.02183,6.43601,103476.71522195,0
+NL.US,D,20100727,000000,6.45128,6.50505,6.31328,6.45891,48813.637173961,0
+NL.US,D,20100728,000000,6.49732,6.49732,6.29802,6.33617,40157.313964017,0
+NL.US,D,20100729,000000,6.45128,6.46663,6.33617,6.39787,70529.819119342,0
+NL.US,D,20100730,000000,6.3746,6.50505,6.3746,6.4897,55773.516369987,0
+NL.US,D,20100802,000000,6.52022,6.7965,6.45128,6.7965,63931.947062705,0
+NL.US,D,20100803,000000,6.82711,6.82711,6.62007,6.69675,24703.537048739,0
+NL.US,D,20100804,000000,6.76571,7.1033,6.52022,6.96549,116617.25590048,0
+NL.US,D,20100805,000000,6.92698,7.35651,6.92698,7.31053,76346.350253422,0
+NL.US,D,20100806,000000,7.22614,7.37214,7.16472,7.37214,75278.376111993,0
+NL.US,D,20100809,000000,7.40237,7.74008,7.40237,7.65578,84657.651996206,0
+NL.US,D,20100810,000000,7.60199,8.00091,7.24912,7.77069,107868.57309778,0
+NL.US,D,20100811,000000,7.64795,7.86272,7.47161,7.62505,109793.26208228,0
+NL.US,D,20100812,000000,7.51769,7.85528,7.4102,7.4944,58657.895835454,0
+NL.US,D,20100813,000000,7.50222,7.59445,7.27211,7.42574,62930.854005682,0
+NL.US,D,20100816,000000,7.4102,7.6635,7.29508,7.55591,71714.569757347,0
+NL.US,D,20100817,000000,7.57909,7.91642,7.52531,7.77069,93254.525353347,0
+NL.US,D,20100818,000000,7.78604,8.01617,7.70928,7.88561,69330.206018135,0
+NL.US,D,20100819,000000,7.88561,7.88561,6.8809,7.00365,221418.85355632,0
+NL.US,D,20100820,000000,6.88853,7.12658,6.87308,7.1033,64100.742180486,0
+NL.US,D,20100823,000000,7.17253,7.27983,6.69675,6.78879,103684.78970675,0
+NL.US,D,20100824,000000,6.58927,6.61235,6.321,6.32873,73499.126945955,0
+NL.US,D,20100825,000000,6.21352,6.24432,6.06016,6.18291,38400.35849278,0
+NL.US,D,20100826,000000,6.18291,6.22887,5.94516,5.94516,33528.655376464,0
+NL.US,D,20100827,000000,5.95296,6.16764,5.88365,6.14447,30900.122598954,0
+NL.US,D,20100830,000000,6.09088,6.23641,5.90681,5.92207,47000.416663464,0
+NL.US,D,20100831,000000,5.90294,5.96512,5.83286,5.84832,26178.10571916,0
+NL.US,D,20100901,000000,5.92207,6.22887,5.86848,6.22887,40076.632020926,0
+NL.US,D,20100902,000000,6.15992,6.30555,6.00657,6.04499,46580.021275785,0
+NL.US,D,20100903,000000,6.09841,6.25196,5.88365,6.10623,61249.272454964,0
+NL.US,D,20100907,000000,6.11377,6.55122,6.05272,6.20598,82058.844145096,0
+NL.US,D,20100908,000000,6.17537,6.17537,6.02183,6.11377,32183.602456793,0
+NL.US,D,20100909,000000,6.12903,6.12903,6.0141,6.0141,34370.507756338,0
+NL.US,D,20100910,000000,6.0141,6.21352,6.0141,6.08315,22169.487073005,0
+NL.US,D,20100913,000000,6.16764,6.22114,6.11377,6.16764,54085.565192183,0
+NL.US,D,20100914,000000,6.16764,6.29029,6.15992,6.25196,44972.752041071,0
+NL.US,D,20100915,000000,6.23641,6.27493,6.08315,6.25196,25022.018403042,0
+NL.US,D,20100916,000000,6.25959,6.25959,6.14447,6.16764,14369.878706134,0
+NL.US,D,20100917,000000,6.15992,6.15992,5.99122,5.99122,53947.55660532,0
+NL.US,D,20100920,000000,5.99122,6.13675,5.87601,6.12903,78536.440366509,0
+NL.US,D,20100921,000000,6.10623,6.22887,5.94516,6.09088,46304.004102057,0
+NL.US,D,20100922,000000,6.06016,6.15992,5.96813,5.9834,37543.643649706,0
+NL.US,D,20100923,000000,6.02955,6.23641,5.96041,5.96813,45419.687541609,0
+NL.US,D,20100924,000000,6.07561,6.23641,6.07561,6.22887,35984.146618138,0
+NL.US,D,20100927,000000,6.25959,6.25959,6.06789,6.19063,36145.510504317,0
+NL.US,D,20100928,000000,6.24432,6.52786,6.20598,6.50505,66855.605895204,0
+NL.US,D,20100929,000000,6.50505,7.01137,6.43601,6.96549,69519.171621688,0
+NL.US,D,20100930,000000,6.99347,7.07853,6.9007,6.96257,60433.960187949,0
+NL.US,D,20101001,000000,6.92698,7.03434,6.65069,6.91935,61636.758102698,0
+NL.US,D,20101004,000000,6.86555,6.94994,6.55122,6.55122,54613.182635811,0
+NL.US,D,20101005,000000,6.64315,7.05734,6.57429,6.96549,61711.070418702,0
+NL.US,D,20101006,000000,6.98829,6.98829,6.71211,6.91152,77315.595175016,0
+NL.US,D,20101007,000000,6.98075,7.17253,6.85764,7.11885,65721.812273887,0
+NL.US,D,20101008,000000,7.14174,7.50222,7.14174,7.4638,41546.95427329,0
+NL.US,D,20101011,000000,7.41801,8.02389,7.41801,7.97802,61179.206557017,0
+NL.US,D,20101012,000000,7.80149,7.90116,7.47915,7.78604,93381.917895068,0
+NL.US,D,20101013,000000,7.85528,8.01617,7.82458,7.93949,40204.024562647,0
+NL.US,D,20101014,000000,7.95494,7.98565,7.74008,7.95494,27243.956651559,0
+NL.US,D,20101015,000000,8.01617,8.21576,7.96257,8.14691,48225.508273015,0
+NL.US,D,20101018,000000,8.16961,8.39964,8.13919,8.29254,47291.296300395,0
+NL.US,D,20101019,000000,8.13919,8.30742,7.65578,7.82458,48202.152973701,0
+NL.US,D,20101020,000000,7.83975,8.26165,7.76297,8.15426,34083.874537466,0
+NL.US,D,20101021,000000,8.22349,8.2381,7.81675,8.12346,29693.078266147,0
+NL.US,D,20101022,000000,8.11593,8.33804,8.00853,8.22349,21895.593108305,0
+NL.US,D,20101025,000000,8.28481,8.28481,8.05471,8.13118,27127.180154982,0
+NL.US,D,20101026,000000,8.06223,8.37656,7.87044,8.24591,33555.195489323,0
+NL.US,D,20101027,000000,8.15426,8.39964,7.99337,8.39268,36866.339969556,0
+NL.US,D,20101028,000000,8.43845,8.91377,8.43845,8.76758,50024.927924825,0
+NL.US,D,20101029,000000,8.70814,8.88109,8.70814,8.81109,17498.4272099,0
+NL.US,D,20101101,000000,8.88297,8.88297,8.69081,8.75307,22930.657509787,0
+NL.US,D,20101102,000000,8.88109,8.90539,8.56411,8.83417,32447.941980865,0
+NL.US,D,20101103,000000,8.82956,8.99016,8.82128,8.95908,21422.117494908,0
+NL.US,D,20101104,000000,9.14276,9.17479,8.9977,9.02219,67109.329374132,0
+NL.US,D,20101105,000000,8.98169,9.19834,8.85876,8.99016,63848.080306072,0
+NL.US,D,20101108,000000,8.90717,9.03538,8.90717,8.99016,10452.558048212,0
+NL.US,D,20101109,000000,8.98169,9.00619,8.57579,8.62167,50700.108395947,0
+NL.US,D,20101110,000000,8.70635,8.70635,8.28481,8.43054,51676.784549142,0
+NL.US,D,20101111,000000,8.36158,8.46944,8.35386,8.43845,38473.60920427,0
+NL.US,D,20101112,000000,8.29254,8.48348,8.20032,8.20032,48264.787640046,0
+NL.US,D,20101115,000000,8.21576,8.47641,8.09293,8.13118,33880.046470711,0
+NL.US,D,20101116,000000,8.06223,8.10829,7.73264,8.06223,83305.167844933,0
+NL.US,D,20101117,000000,8.06223,8.43845,7.99337,8.37656,23773.571494175,0
+NL.US,D,20101118,000000,8.52276,8.97604,8.49149,8.91377,23511.355179133,0
+NL.US,D,20101119,000000,8.99016,9.12299,8.8988,9.10603,23473.137416616,0
+NL.US,D,20101122,000000,9.19081,9.19834,8.99016,9.18328,24299.065728775,0
+NL.US,D,20101123,000000,9.05234,9.20681,9.05234,9.15877,14071.567837604,0
+NL.US,D,20101124,000000,9.21247,9.27277,9.17479,9.22095,21044.186287801,0
+NL.US,D,20101126,000000,9.12299,9.16631,9.02219,9.16631,1116.8079490878,0
+NL.US,D,20101129,000000,9.08248,9.33587,8.91377,9.31326,17741.534643684,0
+NL.US,D,20101130,000000,9.16725,9.31515,9.00619,9.02125,52553.669877987,0
+NL.US,D,20101201,000000,9.20681,9.20681,8.92121,9.13523,42229.565976011,0
+NL.US,D,20101202,000000,9.1145,9.15877,8.95155,9.02879,27016.773285491,0
+NL.US,D,20101203,000000,8.9977,9.06647,8.87458,8.89136,41820.848237989,0
+NL.US,D,20101206,000000,8.8662,8.94353,8.59105,8.79818,83481.394194315,0
+NL.US,D,20101207,000000,8.90717,8.90717,8.59105,8.63005,38370.633566378,0
+NL.US,D,20101208,000000,8.52276,8.58295,8.29254,8.37656,35161.403119523,0
+NL.US,D,20101209,000000,8.49959,8.53764,8.35386,8.38439,34306.811485477,0
+NL.US,D,20101210,000000,8.42253,8.82128,8.30742,8.80647,18020.736630956,0
+NL.US,D,20101213,000000,8.79818,8.80647,8.53067,8.53764,51049.376281166,0
+NL.US,D,20101214,000000,8.59905,8.73017,8.37656,8.56854,35219.791367812,0
+NL.US,D,20101215,000000,8.53067,8.92121,8.53067,8.8988,28190.907878352,0
+NL.US,D,20101216,000000,8.88109,8.97509,8.75749,8.97509,17170.391414968,0
+NL.US,D,20101217,000000,8.87458,8.96755,8.64635,8.64635,63694.147651493,0
+NL.US,D,20101220,000000,8.66819,8.74572,8.56138,8.56138,13151.156723669,0
+NL.US,D,20101221,000000,8.62167,8.66,8.56138,8.64635,9553.3790245639,0
+NL.US,D,20101222,000000,8.65257,8.70635,8.59905,8.64635,8127.6441618026,0
+NL.US,D,20101223,000000,8.67631,8.79818,8.63825,8.75307,17128.988838909,0
+NL.US,D,20101227,000000,8.6845,8.75307,8.62167,8.73017,7683.8934748076,0
+NL.US,D,20101228,000000,8.69815,8.73743,8.63825,8.66,12215.883146534,0
+NL.US,D,20101229,000000,8.69721,8.69721,8.53529,8.55856,12716.960477304,0
+NL.US,D,20101230,000000,8.58108,8.70541,8.47293,8.49592,34347.152457021,0
+NL.US,D,20101231,000000,8.54329,8.60726,8.51993,8.5595,11117.12247419,0
+NL.US,D,20110103,000000,8.63825,8.74572,8.53067,8.67631,13534.395953346,0
+NL.US,D,20110104,000000,8.67631,8.69081,8.35386,8.49959,19062.170659526,0
+NL.US,D,20110105,000000,8.46153,8.61451,8.45343,8.59905,9104.3203149973,0
+NL.US,D,20110106,000000,8.56138,8.56138,8.16961,8.53764,34609.368772064,0
+NL.US,D,20110107,000000,8.55338,8.64635,8.44552,8.61451,37216.669459289,0
+NL.US,D,20110110,000000,8.51466,8.54517,8.36158,8.51466,46304.004102057,0
+NL.US,D,20110111,000000,8.49149,8.61451,8.40662,8.44552,17066.354172563,0
+NL.US,D,20110112,000000,8.55338,8.62167,8.43845,8.60726,23632.378093767,0
+NL.US,D,20110113,000000,8.63005,8.97604,8.46153,8.95908,81380.478860432,0
+NL.US,D,20110114,000000,8.96755,8.96755,8.6845,8.94353,23829.836533436,0
+NL.US,D,20110118,000000,8.87271,8.96661,8.81853,8.88947,14827.430251815,0
+NL.US,D,20110119,000000,8.86431,9.20775,8.81853,9.04292,41167.96146167,0
+NL.US,D,20110120,000000,8.96755,9.03538,8.78341,8.85264,25037.942470758,0
+NL.US,D,20110121,000000,8.91377,8.96755,8.77596,8.93705,17173.576228512,0
+NL.US,D,20110124,000000,8.93705,9.01466,8.8988,8.99016,11455.774314264,0
+NL.US,D,20110125,000000,8.97604,9.23508,8.97604,9.23508,19607.835379897,0
+NL.US,D,20110126,000000,9.19834,9.26616,9.15877,9.21247,25248.140164596,0
+NL.US,D,20110127,000000,9.23508,9.23508,9.02219,9.1503,15850.817003641,0
+NL.US,D,20110128,000000,8.9977,9.55159,8.83691,9.42818,117084.36188679,0
+NL.US,D,20110131,000000,9.4781,10.7093,9.43195,10.242,97693.093827811,0
+NL.US,D,20110201,000000,10.3636,10.6546,10.3636,10.5331,102204.91301377,0
+NL.US,D,20110202,000000,10.2646,10.6706,9.91795,10.3174,102151.83278804,0
+NL.US,D,20110203,000000,10.2721,10.2721,9.65422,9.74841,52010.128366644,0
+NL.US,D,20110204,000000,9.70321,10.1102,9.19081,10.0414,69278.187396933,0
+NL.US,D,20110207,000000,10.0103,10.0649,9.9331,10.0103,54633.353121584,0
+NL.US,D,20110208,000000,10.0716,10.4925,10.0028,10.4097,32909.739944603,0
+NL.US,D,20110209,000000,10.4097,10.5077,10.3334,10.4342,24342.591513863,0
+NL.US,D,20110210,000000,10.3287,10.552,10.3287,10.5293,17842.387072547,0
+NL.US,D,20110211,000000,10.4634,11.1153,10.4634,10.9391,104612.63205229,0
+NL.US,D,20110214,000000,10.9701,11.0305,10.794,10.794,15917.698088044,0
+NL.US,D,20110215,000000,10.794,10.794,10.5482,10.7375,21463.520070968,0
+NL.US,D,20110216,000000,10.7375,10.8628,10.6622,10.8157,30111.350444797,0
+NL.US,D,20110218,000000,10.8789,11.1793,10.8789,11.1398,25333.068525744,0
+NL.US,D,20110222,000000,10.9467,11.0551,10.5557,10.7235,41578.802408721,0
+NL.US,D,20110223,000000,10.7235,10.8072,10.3927,10.7309,36508.579248223,0
+NL.US,D,20110224,000000,10.7874,10.794,10.5642,10.7545,26370.256136256,0
+NL.US,D,20110225,000000,10.7855,10.8308,10.6452,10.8148,16659.759643569,0
+NL.US,D,20110228,000000,10.795,10.9334,10.3183,10.4889,37465.084915645,0
+NL.US,D,20110301,000000,10.4813,10.8223,10.2279,10.7526,51677.846153655,0
+NL.US,D,20110302,000000,10.7526,10.9315,10.6216,10.7855,27011.465262918,0
+NL.US,D,20110303,000000,10.9778,11.4336,10.7931,10.8544,58301.196718636,0
+NL.US,D,20110304,000000,10.8986,10.8986,10.5604,10.6452,14477.100762083,0
+NL.US,D,20110307,000000,10.7365,11.2028,10.7365,10.9315,92739.647163891,0
+NL.US,D,20110308,000000,10.9155,11.2254,10.8458,10.9928,45034.325102903,0
+NL.US,D,20110309,000000,10.9542,11.0635,10.8308,11.056,24914.796347093,0
+NL.US,D,20110310,000000,10.6452,10.8713,10.373,10.7225,99244.098023264,0
+NL.US,D,20110311,000000,10.6914,10.7855,10.4813,10.7083,41932.316711996,0
+NL.US,D,20110314,000000,10.6216,11.0635,10.6216,10.7159,52287.207144887,0
+NL.US,D,20110315,000000,10.4049,10.6687,10.4049,10.4597,73173.214360054,0
+NL.US,D,20110316,000000,10.4813,10.5604,10.259,10.3033,89145.054278329,0
+NL.US,D,20110317,000000,10.4889,10.5048,10.0837,10.0837,29014.712981482,0
+NL.US,D,20110318,000000,10.1582,10.3202,9.89448,10.1799,100715.48188014,0
+NL.US,D,20110321,000000,10.3202,10.5755,10.259,10.5755,31830.088153517,0
+NL.US,D,20110322,000000,10.6142,10.7451,10.4889,10.5369,20998.537293686,0
+NL.US,D,20110323,000000,10.5454,10.7451,10.4681,10.7365,25263.002627798,0
+NL.US,D,20110324,000000,10.761,10.9626,10.6378,10.8374,68581.774835524,0
+NL.US,D,20110325,000000,10.9843,11.6032,10.8986,11.5504,67940.565708862,0
+NL.US,D,20110328,000000,11.6032,11.6032,11.2641,11.3093,26024.173064581,0
+NL.US,D,20110329,000000,11.2725,11.5824,11.2725,11.5204,9200.9263258024,0
+NL.US,D,20110330,000000,11.4252,11.5957,11.3733,11.558,18411.407092233,0
+NL.US,D,20110331,000000,11.4072,11.5824,11.4072,11.4872,19544.139109037,0
+NL.US,D,20110401,000000,11.5269,11.5957,11.4647,11.5729,10337.904760663,0
+NL.US,D,20110404,000000,11.6032,11.6032,11.3169,11.5429,22871.207656984,0
+NL.US,D,20110405,000000,11.4882,11.6748,11.1943,11.6748,17986.765286496,0
+NL.US,D,20110406,000000,11.72,11.72,11.3253,11.5729,22366.945512672,0
+NL.US,D,20110407,000000,11.5957,11.7604,11.5957,11.6352,11772.132459539,0
+NL.US,D,20110408,000000,11.6965,11.6965,11.2641,11.3574,27672.844875354,0
+NL.US,D,20110411,000000,11.3479,11.5729,11.2471,11.2556,20084.495806837,0
+NL.US,D,20110412,000000,11.2293,11.2773,11.1058,11.1595,31500.990754071,0
+NL.US,D,20110413,000000,11.1943,11.232,11.0229,11.0785,31241.959252571,0
+NL.US,D,20110414,000000,11.0314,11.0699,10.8928,10.9626,14394.295609963,0
+NL.US,D,20110415,000000,10.7526,11.3574,10.7526,11.3414,51295.668528493,0
+NL.US,D,20110418,000000,11.1398,11.3037,11.1398,11.2641,10412.217076667,0
+NL.US,D,20110419,000000,11.2556,11.4808,11.0785,11.0785,15041.874363712,0
+NL.US,D,20110420,000000,11.232,11.2386,11.1096,11.1624,11291.225614542,0
+NL.US,D,20110421,000000,10.9928,11.2028,10.8789,10.907,28620.857706661,0
+NL.US,D,20110425,000000,11.0399,11.0399,10.4445,10.5293,122757.57641142,0
+NL.US,D,20110426,000000,10.5293,10.8374,10.4964,10.7781,41292.169189848,0
+NL.US,D,20110427,000000,10.761,10.761,10.6216,10.7225,31973.404762953,0
+NL.US,D,20110428,000000,10.6838,10.7225,10.5755,10.6378,13988.762685485,0
+NL.US,D,20110429,000000,10.6772,11.0183,10.6772,11.0183,78024.746990597,0
+NL.US,D,20110502,000000,11.0229,12.6949,11.0229,12.3699,321609.90280637,0
+NL.US,D,20110503,000000,12.4218,12.7948,12.3361,12.6385,199368.26618891,0
+NL.US,D,20110504,000000,12.774,13.3213,12.0308,12.4415,123458.23539089,0
+NL.US,D,20110505,000000,12.4134,12.6543,12.2419,12.3276,62050.783863292,0
+NL.US,D,20110506,000000,12.5263,12.6177,12.3464,12.3935,36235.746888036,0
+NL.US,D,20110509,000000,12.3699,13.4447,12.3699,13.262,147241.36132569,0
+NL.US,D,20110510,000000,13.2536,14.2124,13.2536,13.9477,191521.94722342,0
+NL.US,D,20110511,000000,13.8601,14.1897,13.7368,13.8772,113133.06988441,0
+NL.US,D,20110512,000000,13.8328,13.8328,13.36,13.4692,78885.708251727,0
+NL.US,D,20110513,000000,13.6547,13.6547,13.1432,13.1678,20956.073113111,0
+NL.US,D,20110516,000000,13.1518,13.2751,12.741,12.741,42416.408370537,0
+NL.US,D,20110517,000000,12.5404,12.9116,12.5094,12.5706,22401.978461646,0
+NL.US,D,20110518,000000,12.548,12.774,12.548,12.7656,14003.625148685,0
+NL.US,D,20110519,000000,12.8504,13.6011,12.8334,13.3129,96493.480726604,0
+NL.US,D,20110520,000000,13.2685,13.2771,12.8965,12.9257,33858.814380425,0
+NL.US,D,20110523,000000,12.5706,12.8033,12.5706,12.5781,27039.066980292,0
+NL.US,D,20110524,000000,12.6327,13.1188,12.6252,12.9898,86334.987128866,0
+NL.US,D,20110525,000000,12.9341,13.715,12.9341,13.6095,83960.177830283,0
+NL.US,D,20110526,000000,13.5456,14.041,13.4692,13.715,48599.193062064,0
+NL.US,D,20110527,000000,13.8921,13.9006,13.7914,13.9006,20219.319580159,0
+NL.US,D,20110531,000000,14.203,14.9651,14.0458,14.8473,138042.55820892,0
+NL.US,D,20110601,000000,14.8436,14.8436,14.2275,14.2896,63810.924148071,0
+NL.US,D,20110602,000000,14.4376,14.8898,14.3142,14.5469,135560.52685439,0
+NL.US,D,20110603,000000,14.3838,14.578,13.9629,14.0014,75770.960606648,0
+NL.US,D,20110606,000000,14.0645,14.6618,13.9948,14.609,68039.294928695,0
+NL.US,D,20110607,000000,14.7418,14.951,14.3142,14.6948,82052.47451801,0
+NL.US,D,20110608,000000,14.7192,14.8898,14.6166,14.7721,50415.598386103,0
+NL.US,D,20110609,000000,14.7955,15.4963,14.7721,15.2468,87536.723439101,0
+NL.US,D,20110610,000000,15.2015,15.42,14.8039,15.0772,56174.802876409,0
+NL.US,D,20110613,000000,15.0772,15.1459,14.0175,14.0797,118230.89476228,0
+NL.US,D,20110614,000000,14.2351,14.967,14.1965,14.5534,73026.712937074,0
+NL.US,D,20110615,000000,14.4094,14.8191,14.1343,14.2275,75297.484993252,0
+NL.US,D,20110616,000000,14.2474,14.5723,13.7001,13.9506,41544.831064261,0
+NL.US,D,20110617,000000,14.0645,14.1965,12.7401,12.9898,169684.7423634,0
+NL.US,D,20110620,000000,12.6629,13.1056,12.6148,13.0434,55300.04075659,0
+NL.US,D,20110621,000000,13.1857,13.8772,12.825,13.831,52423.092522724,0
+NL.US,D,20110622,000000,13.7914,14.0014,13.4419,13.4476,61164.344093816,0
+NL.US,D,20110623,000000,13.2846,13.4024,12.7571,13.2225,86465.564484129,0
+NL.US,D,20110624,000000,13.2064,13.2922,13.0123,13.2922,237467.12899962,0
+NL.US,D,20110627,000000,13.2469,13.9091,13.0434,13.7453,36426.835700618,0
+NL.US,D,20110628,000000,13.8601,14.5534,13.8149,14.3584,79470.65233913,0
+NL.US,D,20110629,000000,14.4518,14.4518,13.8686,13.8921,30151.691416343,0
+NL.US,D,20110630,000000,14.0014,14.4771,13.945,14.2954,22958.259227161,0
+NL.US,D,20110701,000000,14.3519,14.9424,14.1343,14.8436,54546.301551408,0
+NL.US,D,20110705,000000,14.8821,14.983,14.1965,14.2896,97954.248538339,0
+NL.US,D,20110706,000000,14.334,14.7993,14.3283,14.7993,46480.230451437,0
+NL.US,D,20110707,000000,14.9124,15.341,14.7258,15.0856,67528.663157296,0
+NL.US,D,20110708,000000,14.788,14.9039,14.5534,14.6166,64052.969977341,0
+NL.US,D,20110711,000000,14.4857,14.8521,14.3358,14.7579,30522.191391847,0
+NL.US,D,20110712,000000,14.7258,15.1008,14.578,14.6241,43464.212026191,0
+NL.US,D,20110713,000000,14.7503,14.983,14.7192,14.951,49465.462345768,0
+NL.US,D,20110714,000000,14.9914,14.9914,14.4857,14.5704,25437.10576815,0
+NL.US,D,20110715,000000,14.7258,15.0216,14.641,14.9914,26360.701695626,0
+NL.US,D,20110718,000000,14.983,14.983,14.5619,14.6702,57977.407341761,0
+NL.US,D,20110719,000000,14.8624,15.3805,14.7446,15.1695,143911.10796421,0
+NL.US,D,20110720,000000,15.2468,15.2468,14.8521,14.9594,16707.531846715,0
+NL.US,D,20110721,000000,15.1072,15.2552,14.9039,15.0056,30902.245807982,0
+NL.US,D,20110722,000000,15.0772,15.0772,14.3669,14.8662,49932.568332077,0
+NL.US,D,20110725,000000,14.6241,14.7258,14.3669,14.3923,31293.977873774,0
+NL.US,D,20110726,000000,14.4159,14.4159,13.7302,13.9732,41008.720784518,0
+NL.US,D,20110727,000000,13.8846,13.8846,13.2846,13.6595,74748.635459337,0
+NL.US,D,20110728,000000,13.7376,14.0458,13.2027,13.863,56134.461904863,0
+NL.US,D,20110729,000000,13.6275,14.0362,13.5654,14.0137,39377.034645974,0
+NL.US,D,20110801,000000,14.2351,14.9594,14.0091,14.2746,76725.343065042,0
+NL.US,D,20110802,000000,14.2397,14.3208,13.2526,13.3223,31321.579591147,0
+NL.US,D,20110803,000000,13.2225,13.2771,11.9857,12.7796,86694.871059227,0
+NL.US,D,20110804,000000,12.4011,12.6215,11.8613,11.962,121108.90460065,0
+NL.US,D,20110805,000000,12.1242,12.1957,11.1199,11.5485,81547.150769184,0
+NL.US,D,20110808,000000,10.8241,10.9334,9.39898,9.94438,127180.22081817,0
+NL.US,D,20110809,000000,10.2778,10.2778,9.61747,9.92736,156807.47960443,0
+NL.US,D,20110810,000000,9.72676,9.7899,9.04857,9.29913,137506.44792919,0
+NL.US,D,20110811,000000,9.43101,10.6216,9.43101,9.9528,88344.604474516,0
+NL.US,D,20110812,000000,9.99902,10.7235,9.96893,10.4747,86041.984282907,0
+NL.US,D,20110815,000000,10.5454,10.552,10.193,10.3955,28439.323334708,0
+NL.US,D,20110816,000000,10.2101,10.4889,10.1168,10.177,43810.295097867,0
+NL.US,D,20110817,000000,10.2864,10.4671,10.0923,10.2014,57058.057832341,0
+NL.US,D,20110818,000000,9.77385,10.193,9.67967,9.83605,116471.81608201,0
+NL.US,D,20110819,000000,9.62878,10.0612,9.62878,9.77766,36531.934547538,0
+NL.US,D,20110822,000000,9.8276,10.0999,9.53278,9.78146,57702.451772547,0
+NL.US,D,20110823,000000,9.96042,10.5604,9.88977,10.4445,51270.190020149,0
+NL.US,D,20110824,000000,10.3183,10.552,10.2713,10.4285,32538.178364583,0
+NL.US,D,20110825,000000,10.5369,10.5369,9.86709,9.94438,72724.155650486,0
+NL.US,D,20110826,000000,10.0037,10.5784,9.8879,10.4992,25658.981111646,0
+NL.US,D,20110829,000000,10.568,11.0191,10.5293,10.957,47950.552703801,0
+NL.US,D,20110830,000000,10.8223,11.1294,10.5246,11.0258,28740.819016782,0
+NL.US,D,20110831,000000,11.1453,11.7727,11.0097,11.7568,64222.826699636,0
+NL.US,D,20110901,000000,11.7342,11.8367,10.8996,10.956,35977.776991052,0
+NL.US,D,20110902,000000,10.7648,11.0738,10.3372,10.4078,40677.500176044,0
+NL.US,D,20110906,000000,10.1243,10.6565,10.1243,10.6187,30078.440704852,0
+NL.US,D,20110907,000000,10.7055,10.7055,10.438,10.6187,26116.532657329,0
+NL.US,D,20110908,000000,10.4992,10.8854,10.4992,10.5933,34481.976230344,0
+NL.US,D,20110909,000000,10.4616,10.4616,9.98952,10.1846,51000.542473506,0
+NL.US,D,20110912,000000,10.193,10.4992,9.9811,10.438,18455.994481836,0
+NL.US,D,20110913,000000,10.5557,10.5557,10.2495,10.3891,16871.018941924,0
+NL.US,D,20110914,000000,10.4992,10.925,10.3447,10.7356,41553.323900376,0
+NL.US,D,20110915,000000,10.8789,10.8928,10.2646,10.4136,59932.882857179,0
+NL.US,D,20110916,000000,10.4539,10.5331,9.97368,10.1073,54763.930476849,0
+NL.US,D,20110919,000000,9.93409,10.4464,9.54313,10.422,132598.65025938,0
+NL.US,D,20110920,000000,10.4907,10.4907,10.0537,10.0688,22029.355277112,0
+NL.US,D,20110921,000000,10.0122,10.2176,9.62878,9.72306,59427.559108352,0
+NL.US,D,20110922,000000,9.64483,9.64483,9.15595,9.34435,86039.861073879,0
+NL.US,D,20110923,000000,9.82475,9.91795,9.55064,9.8163,89485.829327432,0
+NL.US,D,20110926,000000,9.96695,10.0367,9.5101,9.66742,84766.997261182,0
+NL.US,D,20110927,000000,9.66742,10.5331,9.5101,10.3447,73502.311759499,0
+NL.US,D,20110928,000000,10.3522,10.4992,10.2101,10.2101,37391.834204155,0
+NL.US,D,20110929,000000,10.422,10.4691,10.0282,10.1553,26237.555571964,0
+NL.US,D,20110930,000000,9.9228,10.0357,9.81915,9.85206,16044.029025251,0
+NL.US,D,20111003,000000,9.73056,9.75411,9.47057,9.53458,80811.458840744,0
+NL.US,D,20111004,000000,9.35188,9.80025,9.13993,9.72306,80917.619292178,0
+NL.US,D,20111005,000000,9.7918,9.82475,9.55908,9.72306,60673.88280819,0
+NL.US,D,20111006,000000,9.68156,10.7517,9.68156,10.5859,75141.429129643,0
+NL.US,D,20111007,000000,10.5784,10.5784,10.0829,10.3287,52240.496546257,0
+NL.US,D,20111010,000000,10.5407,11.3959,10.4616,11.3574,78412.232638331,0
+NL.US,D,20111011,000000,11.2716,11.3574,11.0258,11.1453,63978.657661337,0
+NL.US,D,20111012,000000,11.1926,11.5862,11.1144,11.5372,70417.289040821,0
+NL.US,D,20111013,000000,11.3959,11.6079,11.2452,11.459,42954.641859307,0
+NL.US,D,20111014,000000,11.5062,11.5862,11.427,11.5694,45465.336535726,0
+NL.US,D,20111017,000000,11.5231,11.6324,11.0738,11.0973,20431.640483027,0
+NL.US,D,20111018,000000,11.1926,11.3959,10.8544,11.2151,32612.490680587,0
+NL.US,D,20111019,000000,11.168,11.168,10.7356,10.7422,16908.175099926,0
+NL.US,D,20111020,000000,10.7978,10.7978,10.193,10.3287,26300.190238309,0
+NL.US,D,20111021,000000,10.5331,10.941,10.146,10.438,38334.53901289,0
+NL.US,D,20111024,000000,10.5859,10.908,10.4992,10.908,45656.425348308,0
+NL.US,D,20111025,000000,10.8911,10.8911,10.5435,10.568,25801.236116568,0
+NL.US,D,20111026,000000,10.6499,11.201,10.5246,11.1521,13849.692494107,0
+NL.US,D,20111027,000000,11.5532,11.64,11.1521,11.4666,58323.490413437,0
+NL.US,D,20111028,000000,11.4441,12.3322,11.3027,11.8199,60018.872822841,0
+NL.US,D,20111031,000000,11.5807,11.7482,11.4044,11.427,22031.47848614,0
+NL.US,D,20111101,000000,10.9305,11.7332,10.9305,11.3101,39489.564724496,0
+NL.US,D,20111102,000000,11.4666,11.7181,11.3083,11.5146,16303.06052675,0
+NL.US,D,20111103,000000,11.6701,11.8435,11.3686,11.8358,30962.7572653,0
+NL.US,D,20111104,000000,11.6135,11.6135,11.1209,11.2734,11578.920437929,0
+NL.US,D,20111107,000000,11.2802,11.3159,10.5331,10.7771,26679.183049929,0
+NL.US,D,20111108,000000,10.7845,11.0258,10.4059,10.9956,29998.820366277,0
+NL.US,D,20111109,000000,10.6772,10.9147,10.2176,10.2176,28845.917863701,0
+NL.US,D,20111110,000000,10.2873,10.6142,10.0348,10.3372,27926.568354282,0
+NL.US,D,20111111,000000,10.4304,10.7196,10.3522,10.6745,42900.500029076,0
+NL.US,D,20111114,000000,10.6895,10.8223,10.4992,10.6745,22776.724855209,0
+NL.US,D,20111115,000000,10.6499,11.0437,10.6103,10.9871,11274.239942312,0
+NL.US,D,20111116,000000,10.908,11.0032,10.7055,10.7055,18064.262416044,0
+NL.US,D,20111117,000000,10.7771,10.8544,10.4059,10.6745,13028.010600005,0
+NL.US,D,20111118,000000,10.7563,10.7563,10.375,10.471,13111.877356639,0
+NL.US,D,20111121,000000,10.2787,10.2787,10.1319,10.1638,15252.072057552,0
+NL.US,D,20111122,000000,10.1243,10.1846,9.7918,9.8163,23923.257730698,0
+NL.US,D,20111123,000000,9.7918,9.7918,9.14747,9.37637,44148.946937943,0
+NL.US,D,20111125,000000,9.41594,9.55253,9.19457,9.19457,16462.301203902,0
+NL.US,D,20111128,000000,9.51769,9.78516,9.43195,9.61188,25277.865090998,0
+NL.US,D,20111129,000000,9.67027,10.0103,9.65327,9.88505,20969.873971797,0
+NL.US,D,20111130,000000,10.324,10.8317,10.324,10.7781,37290.981775293,0
+NL.US,D,20111201,000000,10.6378,10.6772,10.2873,10.3532,48512.141491888,0
+NL.US,D,20111202,000000,10.2251,10.3607,10.1695,10.2572,20363.697794109,0
+NL.US,D,20111205,000000,10.4152,10.471,10.0262,10.3899,28053.960896003,0
+NL.US,D,20111206,000000,10.3824,10.7479,10.2251,10.6696,16214.947352059,0
+NL.US,D,20111207,000000,10.6696,10.7235,10.4558,10.6142,18726.703632993,0
+NL.US,D,20111208,000000,10.5096,10.5888,9.9228,9.93864,44004.568723992,0
+NL.US,D,20111209,000000,10.0593,10.4239,10.0593,10.2101,28204.708737039,0
+NL.US,D,20111212,000000,10.0348,10.0348,9.68441,9.90014,22465.674732506,0
+NL.US,D,20111213,000000,10.0518,10.1054,9.81155,9.88505,14034.411679602,0
+NL.US,D,20111214,000000,9.74185,10.2101,9.66277,10.0894,26651.581332558,0
+NL.US,D,20111215,000000,10.192,10.3532,9.98764,10.1761,19830.772327909,0
+NL.US,D,20111216,000000,10.2957,10.9636,10.2251,10.9061,98928.801482505,0
+NL.US,D,20111219,000000,10.8694,11.184,10.7235,10.7394,21766.077357555,0
+NL.US,D,20111220,000000,10.9711,11.2471,10.7894,10.877,46748.816393566,0
+NL.US,D,20111221,000000,10.861,11.0097,10.7479,10.9863,12814.628092622,0
+NL.US,D,20111222,000000,11.0258,11.2244,11.0032,11.1934,10776.347425086,0
+NL.US,D,20111223,000000,11.2556,11.3423,11.0738,11.2019,5715.6787052175,0
+NL.US,D,20111227,000000,11.0973,11.1067,10.9787,11.0586,10724.328803883,0
+NL.US,D,20111228,000000,11.0428,11.0428,10.6056,10.6612,9473.7586859883,0
+NL.US,D,20111229,000000,10.6772,10.877,10.0348,10.4558,41218.918478358,0
+NL.US,D,20111230,000000,10.3682,10.502,10.2251,10.2873,21528.277946342,0
+NL.US,D,20120103,000000,10.63,10.63,10.3457,10.5096,10728.575221941,0
+NL.US,D,20120104,000000,10.502,10.6216,10.4239,10.4239,10143.631134538,0
+NL.US,D,20120105,000000,10.3607,10.4935,10.3118,10.4323,7043.7459526594,0
+NL.US,D,20120106,000000,10.3899,10.568,10.3899,10.4399,25064.482583615,0
+NL.US,D,20120109,000000,10.518,10.5265,10.3296,10.3899,21425.302308451,0
+NL.US,D,20120110,000000,10.5746,10.6462,10.4323,10.6462,20448.626155256,0
+NL.US,D,20120111,000000,10.5811,10.6612,10.5811,10.6612,5277.2360407942,0
+NL.US,D,20120112,000000,10.7093,10.7093,10.4239,10.5972,5629.6887395557,0
+NL.US,D,20120113,000000,10.3899,10.4484,10.3118,10.3984,15816.845659182,0
+NL.US,D,20120117,000000,10.4832,10.4832,10.325,10.3485,13956.914550055,0
+NL.US,D,20120118,000000,10.3607,10.7017,10.3607,10.6696,6968.3720321411,0
+NL.US,D,20120119,000000,10.6696,10.6696,10.4558,10.5585,9376.0910706689,0
+NL.US,D,20120120,000000,10.5096,10.6696,10.4078,10.6462,15069.476081086,0
+NL.US,D,20120123,000000,10.6462,10.7479,10.551,10.7394,12376.1854282,0
+NL.US,D,20120124,000000,10.63,11.0663,10.6216,11.0258,11076.781502644,0
+NL.US,D,20120125,000000,10.9787,11.1934,10.9787,11.153,14014.241193829,0
+NL.US,D,20120126,000000,11.2104,11.3046,11.1067,11.2386,27885.165778223,0
+NL.US,D,20120127,000000,11.1453,11.3101,11.1453,11.232,24134.517029051,0
+NL.US,D,20120130,000000,11.0973,11.5024,11.0097,11.0663,19551.570340638,0
+NL.US,D,20120131,000000,11.0361,11.1076,10.9315,10.9645,11968.529294691,0
+NL.US,D,20120201,000000,11.0889,11.3188,11.0586,11.2386,22579.266415541,0
+NL.US,D,20120202,000000,11.2641,11.3423,11.1453,11.2556,38391.865656665,0
+NL.US,D,20120203,000000,11.4704,11.8274,11.184,11.7877,59910.589162378,0
+NL.US,D,20120206,000000,11.7877,11.9055,11.7002,11.8971,11246.638224939,0
+NL.US,D,20120207,000000,11.9629,12.0855,11.8283,12.0205,20250.106111073,0
+NL.US,D,20120208,000000,12.0855,12.1561,11.7407,12.0677,17516.474486644,0
+NL.US,D,20120209,000000,12.1232,12.1232,11.8763,12.0119,14264.779859215,0
+NL.US,D,20120210,000000,11.8189,11.962,11.7162,11.7162,13647.987636382,0
+NL.US,D,20120213,000000,11.8971,12.692,11.8971,12.4934,27808.73025319,0
+NL.US,D,20120214,000000,12.4142,12.4321,12.2889,12.3737,18578.079000985,0
+NL.US,D,20120215,000000,12.2956,12.5104,12.1777,12.2013,21399.823800107,0
+NL.US,D,20120216,000000,12.2013,12.7863,12.1599,12.5414,21944.426915965,0
+NL.US,D,20120217,000000,12.5339,12.628,12.3332,12.3643,8778.4077290942,0
+NL.US,D,20120221,000000,12.3973,12.4679,12.0093,12.0902,10123.460648766,0
+NL.US,D,20120222,000000,12.0939,12.1486,11.9159,12.0431,38067.014675277,0
+NL.US,D,20120223,000000,12.0902,12.351,11.8971,12.351,8717.8962717767,0
+NL.US,D,20120224,000000,12.3407,12.3407,12.0045,12.0205,11335.813004145,0
+NL.US,D,20120227,000000,11.9489,12.0939,11.7568,12.06,5487.433734634,0
+NL.US,D,20120228,000000,12.0365,12.0431,11.9961,12.0205,2462.9224732735,0
+NL.US,D,20120229,000000,12.1034,12.1242,11.7303,11.7378,15465.454564935,0
+NL.US,D,20120301,000000,11.8698,11.9075,11.7002,11.7087,14023.795634458,0
+NL.US,D,20120302,000000,11.7162,11.7482,10.8345,11.0615,36551.043428796,0
+NL.US,D,20120305,000000,11.0615,11.3008,10.9645,11.2943,12595.937562669,0
+NL.US,D,20120306,000000,11.2847,11.4525,11.2424,11.3008,18793.584717397,0
+NL.US,D,20120307,000000,11.4195,11.5317,11.331,11.4759,6219.94084953,0
+NL.US,D,20120308,000000,11.524,11.524,11.2349,11.315,6094.6715168376,0
+NL.US,D,20120309,000000,11.315,11.6833,11.315,11.445,24171.673187054,0
+NL.US,D,20120312,000000,11.3075,11.3733,11.1634,11.2847,11274.239942312,0
+NL.US,D,20120313,000000,11.331,11.5005,11.3075,11.4845,8307.0553247264,0
+NL.US,D,20120314,000000,11.4364,11.4364,11.2509,11.2603,17575.924339447,0
+NL.US,D,20120315,000000,11.2509,11.331,11.2057,11.3075,12854.969064167,0
+NL.US,D,20120316,000000,11.3564,11.5165,11.1878,11.46,25198.244752423,0
+NL.US,D,20120319,000000,11.3809,11.7482,11.3809,11.6833,13759.456110387,0
+NL.US,D,20120320,000000,11.5401,11.6767,11.4044,11.5005,10628.784397592,0
+NL.US,D,20120321,000000,11.5807,11.8199,11.427,11.5891,20775.600345673,0
+NL.US,D,20120322,000000,11.5081,11.5561,11.2689,11.46,6510.8204864597,0
+NL.US,D,20120323,000000,11.3959,11.8444,11.3733,11.8367,11772.132459539,0
+NL.US,D,20120326,000000,11.9884,12.4679,11.9159,12.4038,18419.899928348,0
+NL.US,D,20120327,000000,12.3643,12.483,12.11,12.1306,15845.508981069,0
+NL.US,D,20120328,000000,12.2118,12.2118,11.9629,12.0365,9107.5051285403,0
+NL.US,D,20120329,000000,11.8981,12.0939,11.8444,12.0119,5958.7861390018,0
+NL.US,D,20120330,000000,12.1561,12.1561,11.9075,11.9244,13038.626645149,0
+NL.US,D,20120402,000000,11.9422,12.1306,11.8613,12.0045,29850.195734269,0
+NL.US,D,20120403,000000,12.0365,12.0365,11.7087,11.7482,35553.135185315,0
+NL.US,D,20120404,000000,11.6287,11.7727,11.3649,11.5475,29979.711485019,0
+NL.US,D,20120405,000000,11.5561,11.6606,11.4364,11.6606,11248.761433968,0
+NL.US,D,20120409,000000,11.6032,11.7482,11.1813,11.7482,42587.326697346,0
+NL.US,D,20120410,000000,11.7332,11.9159,11.445,11.7803,46929.289161005,0
+NL.US,D,20120411,000000,11.9075,11.9338,11.7407,11.9338,30757.867594031,0
+NL.US,D,20120412,000000,11.8839,11.9244,11.5165,11.7955,45355.991270749,0
+NL.US,D,20120413,000000,11.7162,11.8113,10.8986,11.0918,29862.934988441,0
+NL.US,D,20120416,000000,11.1313,11.2198,10.5726,11.0531,92585.714509311,0
+NL.US,D,20120417,000000,11.2208,11.9244,11.1228,11.8688,71173.151455032,0
+NL.US,D,20120418,000000,11.6907,11.6907,11.1962,11.3234,28438.261730195,0
+NL.US,D,20120419,000000,11.2943,11.2943,10.7894,10.8026,29488.188594879,0
+NL.US,D,20120420,000000,11.0191,11.3479,10.8986,11.2349,37965.100641899,0
+NL.US,D,20120423,000000,10.941,10.9645,10.5482,10.6029,30111.350444797,0
+NL.US,D,20120424,000000,10.5868,10.811,10.4681,10.7809,9262.4993876342,0
+NL.US,D,20120425,000000,10.9155,11.0361,10.8026,10.8195,19500.613323948,0
+NL.US,D,20120426,000000,10.843,11.7087,10.843,11.524,27456.277554428,0
+NL.US,D,20120427,000000,11.5081,11.5807,11.2847,11.5317,28064.576941146,0
+NL.US,D,20120430,000000,11.4759,11.5165,11.1962,11.2603,12777.471934621,0
+NL.US,D,20120501,000000,11.1634,11.6409,10.8487,10.8893,54076.010751555,0
+NL.US,D,20120502,000000,10.877,11.4845,10.877,11.0191,44332.604518923,0
+NL.US,D,20120503,000000,11.0596,11.3669,10.7122,10.9937,54976.251379717,0
+NL.US,D,20120504,000000,10.9806,11.0041,10.4445,10.8026,72095.685777995,0
+NL.US,D,20120507,000000,10.6358,10.8986,10.5726,10.843,22231.060134836,0
+NL.US,D,20120508,000000,10.8026,10.9315,10.7469,10.892,68400.240463571,0
+NL.US,D,20120509,000000,10.8393,10.8741,10.324,10.3636,31270.62257446,0
+NL.US,D,20120510,000000,10.5077,10.7855,10.243,10.6716,104702.86843601,0
+NL.US,D,20120511,000000,10.6772,10.9806,10.2826,10.3409,138725.16991165,0
+NL.US,D,20120514,000000,10.3711,10.5652,10.2449,10.3485,31126.244360509,0
+NL.US,D,20120515,000000,10.4117,10.4445,10.2523,10.3636,28875.642790103,0
+NL.US,D,20120516,000000,10.4445,10.4445,9.9228,9.96408,34268.593722961,0
+NL.US,D,20120517,000000,10.1865,10.3485,9.07495,9.51484,92449.829131477,0
+NL.US,D,20120518,000000,9.45926,10.0876,9.45926,9.83045,33682.588031044,0
+NL.US,D,20120521,000000,9.95666,10.3636,9.64387,10.2741,28997.727309253,0
+NL.US,D,20120522,000000,10.1647,10.2685,9.85962,10.0443,38410.974537923,0
+NL.US,D,20120523,000000,9.90766,10.2128,9.77195,10.1647,20827.618966876,0
+NL.US,D,20120524,000000,10.1789,10.1789,9.88505,10.0829,21493.244997369,0
+NL.US,D,20120525,000000,10.0876,10.113,9.76635,9.9038,18061.0776025,0
+NL.US,D,20120529,000000,9.98021,10.1327,9.98021,10.0037,14861.401596274,0
+NL.US,D,20120530,000000,9.92557,10.0574,9.60248,9.82191,29705.817520318,0
+NL.US,D,20120531,000000,9.79464,9.93023,9.7635,9.77955,15387.957435388,0
+NL.US,D,20120601,000000,9.57798,10.1761,9.57798,10.0876,32282.331676627,0
+NL.US,D,20120604,000000,10.1534,10.3485,9.84636,9.92557,18885.944310145,0
+NL.US,D,20120605,000000,9.9038,10.049,9.68346,9.69192,30187.785969831,0
+NL.US,D,20120606,000000,9.79645,10.049,9.75695,9.98397,22917.918255616,0
+NL.US,D,20120607,000000,10.0725,10.2985,9.91053,10.2014,31314.148359547,0
+NL.US,D,20120608,000000,10.032,10.4371,10.032,10.2816,23088.836582425,0
+NL.US,D,20120611,000000,10.4294,10.5171,10.1761,10.3062,53769.20704691,0
+NL.US,D,20120612,000000,10.3062,10.3062,9.99239,10.0235,19855.189231738,0
+NL.US,D,20120613,000000,10.0649,10.145,9.74185,9.79085,14378.371542248,0
+NL.US,D,20120614,000000,9.85481,10.193,9.75032,10.0404,16601.371395281,0
+NL.US,D,20120615,000000,10.0235,10.0725,9.74185,10.0404,40677.500176044,0
+NL.US,D,20120618,000000,9.91053,9.97536,9.67597,9.85481,16032.351375593,0
+NL.US,D,20120619,000000,9.75695,10.2261,9.75695,10.1045,20662.008662639,0
+NL.US,D,20120620,000000,9.99239,10.0649,9.72487,10.0075,34884.324341279,0
+NL.US,D,20120621,000000,9.9038,10.0404,9.59487,9.59487,21810.664747158,0
+NL.US,D,20120622,000000,9.63733,9.75695,9.60248,9.64483,227099.49931256,0
+NL.US,D,20120625,000000,9.57798,10.0235,9.49879,9.9038,16570.584864365,0
+NL.US,D,20120626,000000,9.94339,10.096,9.71641,9.99239,7108.5038280342,0
+NL.US,D,20120627,000000,9.99239,10.2515,9.95181,10.049,16967.624952728,0
+NL.US,D,20120628,000000,9.88692,10.0725,9.79645,9.96893,9940.8646722988,0
+NL.US,D,20120629,000000,10.113,10.1761,9.96042,10.0801,27440.353486713,0
+NL.US,D,20120702,000000,10.1695,10.1695,9.78146,10.0876,29723.864797063,0
+NL.US,D,20120703,000000,9.97536,10.0725,9.96042,10,17895.467298264,0
+NL.US,D,20120705,000000,10.0649,10.0876,9.91053,10.015,18036.660698671,0
+NL.US,D,20120706,000000,9.89448,10.0235,9.70796,9.84636,16217.07056109,0
+NL.US,D,20120709,000000,9.78146,9.96042,9.75695,9.92557,7120.1814776921,0
+NL.US,D,20120710,000000,9.94339,10.0801,9.89448,10,12965.375933658,0
+NL.US,D,20120711,000000,10.0404,10.0725,9.81345,9.88692,13835.89163542,0
+NL.US,D,20120712,000000,9.77385,10.0876,9.77385,10.015,13547.135207519,0
+NL.US,D,20120713,000000,9.93409,10.2014,9.93409,10.1695,25545.389428612,0
+NL.US,D,20120716,000000,10.1695,10.2185,9.96042,10.0404,17316.892837947,0
+NL.US,D,20120717,000000,10.032,10.145,9.97536,10.0649,13125.678215324,0
+NL.US,D,20120718,000000,10,10.1225,9.94339,10.0404,11570.427601814,0
+NL.US,D,20120719,000000,10.049,10.1045,9.95181,9.97536,4641.3349367033,0
+NL.US,D,20120720,000000,9.92557,10.0075,9.59487,9.60248,31366.16698075,0
+NL.US,D,20120723,000000,9.46586,9.47434,8.90812,9.31326,25675.966783877,0
+NL.US,D,20120724,000000,9.38579,9.61188,9.2558,9.35188,27251.38788316,0
+NL.US,D,20120725,000000,9.44985,9.46586,9.18421,9.21624,26549.66729918,0
+NL.US,D,20120726,000000,9.33682,9.38579,9.18421,9.22378,5965.1557660879,0
+NL.US,D,20120727,000000,9.28029,9.67597,9.03727,9.53183,42577.772256716,0
+NL.US,D,20120730,000000,9.48941,9.67597,9.39334,9.65146,14368.81710162,0
+NL.US,D,20120731,000000,9.49879,9.65146,9.49879,9.54029,13891.095070166,0
+NL.US,D,20120801,000000,9.56288,9.86246,9.29724,9.30572,19963.472892202,0
+NL.US,D,20120802,000000,9.28029,9.33682,9.21624,9.21624,11865.553656801,0
+NL.US,D,20120803,000000,9.33682,10.1376,9.33682,9.9038,32668.755719847,0
+NL.US,D,20120806,000000,9.60248,9.75695,9.29724,9.38579,16176.729589544,0
+NL.US,D,20120807,000000,9.38579,9.67597,9.2558,9.48187,23985.892397044,0
+NL.US,D,20120808,000000,9.41781,9.79085,9.34435,9.55718,37391.834204155,0
+NL.US,D,20120809,000000,9.62878,9.96042,9.54874,9.91053,13553.504834605,0
+NL.US,D,20120810,000000,9.89448,9.9038,9.50733,9.61188,31617.767250649,0
+NL.US,D,20120813,000000,9.54029,9.62032,9.41028,9.62032,16253.165114577,0
+NL.US,D,20120814,000000,9.62878,9.77385,9.54874,9.74185,8132.9521843742,0
+NL.US,D,20120815,000000,9.70796,9.80499,9.48941,9.70036,38853.663620404,0
+NL.US,D,20120816,000000,9.67597,9.9038,9.60248,9.84636,34020.178266605,0
+NL.US,D,20120817,000000,9.86994,10.0725,9.79645,10.0649,48032.296251406,0
+NL.US,D,20120820,000000,10.096,10.096,10.0235,10.0725,4209.2618993662,0
+NL.US,D,20120821,000000,10.015,10.096,9.88692,9.92557,25166.396616993,0
+NL.US,D,20120822,000000,9.86246,9.9038,9.86246,9.86994,1808.9740924389,0
+NL.US,D,20120823,000000,9.77385,9.97536,9.66837,9.78146,16227.686606233,0
+NL.US,D,20120824,000000,9.71641,9.99239,9.69192,9.84636,44092.681898682,0
+NL.US,D,20120827,000000,9.88692,10.0075,9.79085,9.94339,18874.266660487,0
+NL.US,D,20120828,000000,9.98397,10.0649,9.73341,9.75695,18349.834030402,0
+NL.US,D,20120829,000000,9.76635,10.0075,9.76635,9.87936,20157.746518326,0
+NL.US,D,20120830,000000,9.86246,9.86246,9.47434,9.47434,13325.259864021,0
+NL.US,D,20120831,000000,9.60248,9.67597,9.36035,9.4263,25409.504050777,0
+NL.US,D,20120904,000000,9.38579,9.68346,9.36035,9.57039,26527.373604379,0
+NL.US,D,20120905,000000,9.65707,9.71451,9.52708,9.54409,23645.11734794,0
+NL.US,D,20120906,000000,9.66552,9.77195,9.48471,9.67406,23338.313643295,0
+NL.US,D,20120907,000000,9.71451,9.71451,9.49318,9.61662,19440.101866631,0
+NL.US,D,20120910,000000,9.64957,9.68907,9.39521,9.53554,17038.752455189,0
+NL.US,D,20120911,000000,9.50163,9.57419,9.42912,9.47622,11794.42615434,0
+NL.US,D,20120912,000000,9.52708,9.57419,9.5101,9.55253,6032.0368504915,0
+NL.US,D,20120913,000000,9.59964,9.59964,9.40464,9.5101,38483.163644898,0
+NL.US,D,20120914,000000,9.54409,9.59117,9.47622,9.50163,24651.518427536,0
+NL.US,D,20120917,000000,9.48471,9.55253,9.47622,9.52708,21418.932681365,0
+NL.US,D,20120918,000000,9.47622,9.52708,9.40464,9.42912,27430.799046084,0
+NL.US,D,20120919,000000,9.5101,9.68156,9.46116,9.63448,27737.602750728,0
+NL.US,D,20120920,000000,9.61662,9.64957,9.47622,9.50163,28328.916465216,0
+NL.US,D,20120921,000000,9.59964,9.59964,9.43759,9.48471,57874.43170387,0
+NL.US,D,20120924,000000,9.42066,9.50163,9.35376,9.45268,17417.74526681,0
+NL.US,D,20120925,000000,9.48471,9.48471,9.40464,9.40464,20717.212097385,0
+NL.US,D,20120926,000000,9.46116,9.47622,9.29913,9.39521,21283.04730353,0
+NL.US,D,20120927,000000,9.47622,9.54409,9.43759,9.47622,20699.164820641,0
+NL.US,D,20120928,000000,9.42066,9.51769,9.37919,9.38767,9630.8761541109,0
+NL.US,D,20121001,000000,9.42066,9.43759,9.08624,9.23884,19021.829687981,0
+NL.US,D,20121002,000000,9.25674,9.37919,9.19175,9.37073,14988.794137995,0
+NL.US,D,20121003,000000,9.43759,9.45268,9.29913,9.41217,7835.7029203586,0
+NL.US,D,20121004,000000,9.46116,9.49318,9.40464,9.49318,14374.125124191,0
+NL.US,D,20121005,000000,9.5101,9.53554,9.28124,9.29913,21667.348137721,0
+NL.US,D,20121008,000000,9.28124,9.28124,9.11922,9.15877,13620.385919008,0
+NL.US,D,20121009,000000,9.19175,9.26522,9.11922,9.11922,7092.5797603191,0
+NL.US,D,20121010,000000,9.18421,9.18421,9.09472,9.09472,13855.000516677,0
+NL.US,D,20121011,000000,9.15877,9.15877,9.09472,9.10226,17510.104859558,0
+NL.US,D,20121012,000000,9.10226,9.15877,9.08624,9.08624,17425.17649841,0
+NL.US,D,20121015,000000,9.10226,9.13241,9.08624,9.09472,13756.271296844,0
+NL.US,D,20121016,000000,9.17573,9.17573,8.88109,8.98639,32133.707044619,0
+NL.US,D,20121017,000000,8.97887,9.02125,8.95437,8.98639,19880.667740083,0
+NL.US,D,20121018,000000,8.97132,8.98639,8.82401,8.87176,27923.383540738,0
+NL.US,D,20121019,000000,8.82401,8.83229,8.66905,8.7265,17585.478780076,0
+NL.US,D,20121022,000000,8.69994,8.71727,8.50486,8.53764,23349.991292954,0
+NL.US,D,20121023,000000,8.51381,8.58662,8.34925,8.50486,49103.455206376,0
+NL.US,D,20121024,000000,8.51381,8.53067,8.39173,8.48791,9428.1096918716,0
+NL.US,D,20121025,000000,8.57843,8.64445,8.55422,8.57843,8322.9793924415,0
+NL.US,D,20121026,000000,8.56317,8.61177,8.33381,8.39173,14178.789893553,0
+NL.US,D,20121031,000000,8.36602,8.39173,8.25213,8.30922,8707.2802266333,0
+NL.US,D,20121101,000000,8.34925,8.60377,8.34153,8.57843,15041.874363712,0
+NL.US,D,20121102,000000,8.69994,8.69994,8.53764,8.59463,26565.591366895,0
+NL.US,D,20121105,000000,8.59463,8.97132,8.59463,8.83229,37035.135087336,0
+NL.US,D,20121106,000000,8.82401,9.13241,8.78255,9.02125,21867.991390931,0
+NL.US,D,20121107,000000,8.95437,8.95437,8.52181,8.52181,36443.821372847,0
+NL.US,D,20121108,000000,8.53067,8.82401,8.46492,8.48085,20030.353976606,0
+NL.US,D,20121109,000000,8.51381,8.53764,8.25213,8.28481,28272.651425957,0
+NL.US,D,20121112,000000,8.33381,8.60377,8.33381,8.53067,33712.312957446,0
+NL.US,D,20121113,000000,8.33381,8.58662,8.33381,8.53764,32346.027947487,0
+NL.US,D,20121114,000000,8.53764,8.54603,8.2106,8.25213,61102.771031985,0
+NL.US,D,20121115,000000,8.23556,8.30922,8.17019,8.24347,21252.260772613,0
+NL.US,D,20121116,000000,8.21925,8.31788,8.18658,8.25213,27414.874978368,0
+NL.US,D,20121119,000000,8.31788,8.46492,8.26843,8.46492,16333.847057667,0
+NL.US,D,20121120,000000,8.42348,8.43138,8.33381,8.40662,12033.287170068,0
+NL.US,D,20121121,000000,8.41462,8.46492,8.37469,8.43138,5529.8979152077,0
+NL.US,D,20121123,000000,8.44024,8.59463,8.44024,8.57843,11274.239942312,0
+NL.US,D,20121126,000000,8.56317,8.56317,8.45701,8.50486,19132.236557472,0
+NL.US,D,20121127,000000,8.52181,8.64445,8.44024,8.53764,34299.380253877,0
+NL.US,D,20121128,000000,8.53067,8.59463,8.53067,8.59463,10711.589549711,0
+NL.US,D,20121129,000000,8.65257,8.79912,8.65257,8.75025,20038.846812721,0
+NL.US,D,20121130,000000,8.73384,8.743,8.65257,8.743,22322.35812307,0
+NL.US,D,20121203,000000,8.73384,8.743,8.66,8.73384,14666.066365636,0
+NL.US,D,20121204,000000,8.743,8.743,8.57843,8.62722,24566.590066389,0
+NL.US,D,20121205,000000,8.67348,8.72284,8.62262,8.69721,18789.33829934,0
+NL.US,D,20121206,000000,8.72284,8.74016,8.64822,8.70541,10500.330251357,0
+NL.US,D,20121207,000000,8.72284,8.72284,8.59905,8.62262,13925.066414625,0
+NL.US,D,20121210,000000,8.64822,8.64822,8.57401,8.62262,22527.247794338,0
+NL.US,D,20121211,000000,8.72284,8.77239,8.64088,8.69721,22630.22343223,0
+NL.US,D,20121212,000000,8.68893,9.16914,8.68261,9.09662,43972.720588561,0
+NL.US,D,20121213,000000,9.07778,9.41028,9.06929,9.20305,24853.223285261,0
+NL.US,D,20121214,000000,9.25203,9.36696,9.20305,9.24262,22969.936876819,0
+NL.US,D,20121217,000000,9.30196,9.62507,9.30196,9.57228,62521.074663145,0
+NL.US,D,20121218,000000,9.57228,9.73996,9.53363,9.59868,30719.649831516,0
+NL.US,D,20121219,000000,9.63353,9.88123,9.52519,9.70606,46471.737615322,0
+NL.US,D,20121220,000000,9.73996,9.83045,9.64957,9.72392,21769.262171098,0
+NL.US,D,20121221,000000,9.63353,9.63353,9.36696,9.43383,161993.41765699,0
+NL.US,D,20121224,000000,9.39238,9.39238,8.96191,9.02125,25865.993991944,0
+NL.US,D,20121226,000000,8.97887,9.11262,8.9296,9.05327,38070.199488819,0
+NL.US,D,20121227,000000,9.08719,9.21907,8.94543,9.16914,15158.65086029,0
+NL.US,D,20121228,000000,9.11262,9.73996,9.11262,9.63353,43162.716344119,0
+NL.US,D,20121231,000000,9.60713,9.64957,9.4263,9.4668,33721.867398075,0
+NL.US,D,20130102,000000,9.67406,10.0857,9.58168,10.0555,47830.59139368,0
+NL.US,D,20130103,000000,10.0941,10.1534,9.9718,10.0941,50407.105549988,0
+NL.US,D,20130104,000000,10.1027,10.212,9.95567,10.162,18871.081846944,0
+NL.US,D,20130107,000000,10.0037,10.3014,10.0037,10.2364,37326.014724266,0
+NL.US,D,20130108,000000,10.276,10.3363,10.1534,10.2364,42092.618993662,0
+NL.US,D,20130109,000000,10.2204,10.4992,10.2204,10.2929,38699.730965824,0
+NL.US,D,20130110,000000,10.3183,10.4097,10.2204,10.3598,26827.807681937,0
+NL.US,D,20130111,000000,10.3834,10.3834,10.2929,10.3532,6869.6428123073,0
+NL.US,D,20130114,000000,10.3363,10.4587,10.2929,10.4351,11221.159716595,0
+NL.US,D,20130115,000000,10.4436,10.4681,10.2449,10.2685,32594.443403843,0
+NL.US,D,20130116,000000,10.2449,10.276,10.162,10.162,19371.097573199,0
+NL.US,D,20130117,000000,10.212,10.3183,10.212,10.2844,11362.353117003,0
+NL.US,D,20130118,000000,10.2685,10.551,10.2685,10.5256,14717.023382323,0
+NL.US,D,20130122,000000,10.5425,10.8223,10.5425,10.8138,14526.996174255,0
+NL.US,D,20130123,000000,10.9645,11.0473,10.8383,10.9221,24308.620169404,0
+NL.US,D,20130124,000000,10.9042,10.9042,10.5585,10.7479,16873.142150952,0
+NL.US,D,20130125,000000,10.7479,10.7913,10.6339,10.666,36261.225396381,0
+NL.US,D,20130128,000000,10.7083,10.8223,10.6754,10.7743,39358.987369231,0
+NL.US,D,20130129,000000,10.7743,10.8815,10.7563,10.8731,26380.8721814,0
+NL.US,D,20130130,000000,10.8317,10.8317,10.7083,10.7384,80551.36573473,0
+NL.US,D,20130131,000000,10.7658,10.7658,10.5991,10.6989,12950.513470458,0
+NL.US,D,20130201,000000,10.7384,10.7384,10.5906,10.6245,22310.680473412,0
+NL.US,D,20130204,000000,10.5906,10.6819,10.5425,10.5746,14432.513372479,0
+NL.US,D,20130205,000000,10.6075,10.6904,10.568,10.666,9847.4434750367,0
+NL.US,D,20130206,000000,10.5906,10.666,10.5425,10.6339,8209.3877094069,0
+NL.US,D,20130207,000000,10.5906,10.666,10.4351,10.6075,8452.4951431912,0
+NL.US,D,20130208,000000,10.6413,10.9966,10.6413,10.9476,9197.7415122594,0
+NL.US,D,20130211,000000,10.9127,11.0473,10.8893,11.038,8727.4507124058,0
+NL.US,D,20130212,000000,11.0699,11.0795,10.9305,11.0286,76531.069438917,0
+NL.US,D,20130213,000000,11.0699,11.153,11.0473,11.1453,14196.837170296,0
+NL.US,D,20130214,000000,11.1369,11.153,11.0551,11.0551,8212.57252295,0
+NL.US,D,20130215,000000,11.0954,11.0954,10.9476,10.9966,22563.342347825,0
+NL.US,D,20130219,000000,11.0699,11.2114,11.038,11.1793,8108.5352805445,0
+NL.US,D,20130220,000000,11.1614,11.2349,10.9127,10.9127,26850.101376739,0
+NL.US,D,20130221,000000,10.9806,10.9806,10.7479,10.7743,14276.457508872,0
+NL.US,D,20130222,000000,10.8138,11.0699,10.8138,11.0699,9137.2300549418,0
+NL.US,D,20130225,000000,11.0954,11.0954,10.5077,10.5256,15391.142248931,0
+NL.US,D,20130226,000000,10.568,10.8053,10.5161,10.6904,4816.4996815698,0
+NL.US,D,20130227,000000,10.7159,10.7159,10.582,10.6075,5850.5024785389,0
+NL.US,D,20130228,000000,10.6075,10.6819,10.568,10.582,7687.0782883506,0
+NL.US,D,20130301,000000,10.5425,10.6339,10.534,10.5906,8671.1856731457,0
+NL.US,D,20130304,000000,10.5991,10.6339,10.5077,10.5585,3631.7490435641,0
+NL.US,D,20130305,000000,10.582,10.7235,10.582,10.6499,7293.2230135298,0
+NL.US,D,20130306,000000,10.7384,10.7384,10.5906,10.6989,10541.732827417,0
+NL.US,D,20130307,000000,10.7186,10.795,10.7037,10.762,6219.94084953,0
+NL.US,D,20130308,000000,10.8628,10.8628,10.6781,10.7122,73286.806043088,0
+NL.US,D,20130311,000000,10.6442,10.8354,10.5933,10.762,11800.795781427,0
+NL.US,D,20130312,000000,10.7705,10.811,10.6942,10.7705,10716.897572283,0
+NL.US,D,20130313,000000,10.7705,10.779,10.7365,10.779,1555.2506135111,0
+NL.US,D,20130314,000000,10.7705,10.8195,10.7122,10.7705,10670.186973652,0
+NL.US,D,20130315,000000,10.811,10.811,10.6612,10.7037,22236.368157408,0
+NL.US,D,20130318,000000,10.519,10.6867,10.5105,10.6113,6379.1815266812,0
+NL.US,D,20130319,000000,10.5859,10.6029,10.2844,10.4445,25912.704590575,0
+NL.US,D,20130320,000000,10.5529,10.6612,10.3927,10.6612,7901.5224002477,0
+NL.US,D,20130321,000000,10.5369,10.5369,10.4097,10.502,4474.6630279517,0
+NL.US,D,20130322,000000,10.5529,10.6197,10.4445,10.519,6892.9981116228,0
+NL.US,D,20130325,000000,10.519,10.5859,10.3692,10.5105,6592.5640340641,0
+NL.US,D,20130326,000000,10.5369,10.5623,10.3692,10.5105,10682.926227824,0
+NL.US,D,20130327,000000,10.4616,10.4616,10.2844,10.3607,4450.2461241218,0
+NL.US,D,20130328,000000,10.3843,10.4691,10.2844,10.3768,17872.111998948,0
+NL.US,D,20130401,000000,10.3843,10.3927,10.0923,10.1525,23541.080105535,0
+NL.US,D,20130402,000000,10.2608,10.2608,9.82662,9.93409,31424.555229038,0
+NL.US,D,20130403,000000,9.98496,9.98496,9.78516,9.78516,15660.789795573,0
+NL.US,D,20130404,000000,9.8182,9.82662,9.61747,9.61747,30503.082510589,0
+NL.US,D,20130405,000000,9.51673,9.59213,9.36601,9.40087,21244.829541013,0
+NL.US,D,20130408,000000,9.40087,9.49129,9.32645,9.4602,16701.162219629,0
+NL.US,D,20130409,000000,9.44231,9.56573,9.41028,9.45079,13249.885943502,0
+NL.US,D,20130410,000000,9.50069,10.1281,9.50069,10.0612,20287.262269076,0
+NL.US,D,20130411,000000,10.1761,10.6442,10.1281,10.5529,13361.354417509,0
+NL.US,D,20130412,000000,10.5529,10.6113,10.3287,10.4445,12720.145290846,0
+NL.US,D,20130415,000000,10.3927,10.3927,9.28312,9.31798,33475.575150747,0
+NL.US,D,20130416,000000,9.34246,9.70036,9.34246,9.39238,29878.859056157,0
+NL.US,D,20130417,000000,9.33399,9.41688,9.18421,9.19269,29486.06538585,0
+NL.US,D,20130418,000000,9.27464,9.30949,8.89973,8.89973,24874.455375548,0
+NL.US,D,20130419,000000,8.90812,9.54313,8.7493,8.7493,83027.027462176,0
+NL.US,D,20130422,000000,8.84981,9.02502,8.54867,8.68355,82396.434380658,0
+NL.US,D,20130423,000000,8.78255,9.19269,8.78255,9.15784,11497.176890324,0
+NL.US,D,20130424,000000,9.13146,9.58358,9.13146,9.53554,18015.428608385,0
+NL.US,D,20130425,000000,9.52614,9.68346,9.48377,9.59213,9336.8117036382,0
+NL.US,D,20130426,000000,9.60058,9.64292,9.31798,9.34246,15196.868622806,0
+NL.US,D,20130429,000000,9.33399,9.48377,9.32645,9.41028,11156.40184122,0
+NL.US,D,20130430,000000,9.35,9.4668,9.22565,9.41028,15447.407288191,0
+NL.US,D,20130501,000000,9.35,9.35847,8.81571,8.88297,38335.600617405,0
+NL.US,D,20130502,000000,8.93327,9.14935,8.84981,9.0335,18701.22512465,0
+NL.US,D,20130503,000000,9.20117,9.59213,9.19269,9.52614,21468.828093538,0
+NL.US,D,20130506,000000,9.52614,9.69192,9.36601,9.48377,12173.41896596,0
+NL.US,D,20130507,000000,9.45079,9.67597,9.45079,9.65993,9665.9091030842,0
+NL.US,D,20130508,000000,9.65993,9.95181,9.65993,9.85962,15053.55201337,0
+NL.US,D,20130509,000000,9.8182,9.83507,9.58358,9.61747,7946.1097898501,0
+NL.US,D,20130510,000000,9.64292,9.66837,9.51673,9.63542,6316.5468603351,0
+NL.US,D,20130513,000000,9.59213,9.90202,9.58358,9.78516,18663.007362133,0
+NL.US,D,20130514,000000,9.84352,9.91795,9.77671,9.91795,9470.5738724453,0
+NL.US,D,20130515,000000,9.86807,9.93409,9.69192,9.91795,13477.069309573,0
+NL.US,D,20130516,000000,9.77671,9.86807,9.75126,9.85206,20244.798088503,0
+NL.US,D,20130517,000000,9.88604,9.94339,9.8087,9.90202,11135.169750934,0
+NL.US,D,20130520,000000,9.85206,10.3098,9.68346,9.87661,60126.09487879,0
+NL.US,D,20130521,000000,9.91795,9.99437,9.7918,9.83507,6459.8634697713,0
+NL.US,D,20130522,000000,9.8087,9.93409,9.67597,9.69192,18940.086140376,0
+NL.US,D,20130523,000000,9.59213,9.75971,9.58358,9.72581,6840.9794904201,0
+NL.US,D,20130524,000000,9.74375,9.78516,9.62697,9.77671,5867.4881507684,0
+NL.US,D,20130528,000000,9.90202,10.0443,9.80025,9.99437,24377.624462835,0
+NL.US,D,20130529,000000,10.0018,10.0018,9.8935,9.90202,10082.058072706,0
+NL.US,D,20130530,000000,9.90954,9.98496,9.78516,9.90202,8841.0423954405,0
+NL.US,D,20130531,000000,9.80025,9.93775,9.67406,9.75126,16247.857092005,0
+NL.US,D,20130603,000000,9.90202,9.99437,9.47527,9.8935,29975.465066962,0
+NL.US,D,20130604,000000,9.92468,9.97635,9.73531,9.8087,17968.718009753,0
+NL.US,D,20130605,000000,9.8087,9.8182,9.61747,9.62697,12972.807165259,0
+NL.US,D,20130606,000000,9.65516,9.73151,9.52993,9.59583,13270.056429275,0
+NL.US,D,20130607,000000,9.59583,9.64017,9.52993,9.58737,8691.3561589182,0
+NL.US,D,20130610,000000,9.59583,9.66457,9.44419,9.50354,5604.2102312115,0
+NL.US,D,20130611,000000,9.32739,9.43666,9.32739,9.43666,2972.4926401577,0
+NL.US,D,20130612,000000,9.46962,9.46962,9.26616,9.30196,8317.6713698698,0
+NL.US,D,20130613,000000,9.31798,9.50354,9.29347,9.47716,6817.6241911045,0
+NL.US,D,20130614,000000,9.49509,9.49509,9.25957,9.35,7126.551104778,0
+NL.US,D,20130617,000000,9.46116,9.53838,9.25016,9.44419,11578.920437929,0
+NL.US,D,20130618,000000,9.43666,9.64017,9.43666,9.62223,10108.598185565,0
+NL.US,D,20130619,000000,9.56288,9.57039,9.44419,9.49509,7544.8232834288,0
+NL.US,D,20130620,000000,9.3434,9.37731,9.0561,9.27464,43547.01717831,0
+NL.US,D,20130621,000000,9.32739,9.39334,9.14841,9.39334,28497.711582997,0
+NL.US,D,20130624,000000,9.28406,9.28406,8.9296,8.97981,18571.709373899,0
+NL.US,D,20130625,000000,9.1569,9.35,8.9977,9.32739,19158.776670331,0
+NL.US,D,20130626,000000,9.42818,9.46116,9.07305,9.18421,14117.21683172,0
+NL.US,D,20130627,000000,9.25957,9.70606,9.25957,9.46962,44552.356653392,0
+NL.US,D,20130628,000000,9.54779,9.64197,9.33399,9.64197,57661.049196488,0
+NL.US,D,20130701,000000,9.58737,9.68812,9.52993,9.57039,24088.868034935,0
+NL.US,D,20130702,000000,9.64767,9.64767,9.29347,9.29347,21093.020095462,0
+NL.US,D,20130703,000000,9.24073,9.24073,9.09943,9.13052,5038.3750250673,0
+NL.US,D,20130705,000000,9.33493,9.33493,9.17479,9.22565,7477.9421990253,0
+NL.US,D,20130708,000000,9.23225,9.24073,9.09943,9.11639,9894.1540736677,0
+NL.US,D,20130709,000000,9.22565,9.22565,9.07305,9.11639,13056.673921893,0
+NL.US,D,20130710,000000,9.08154,9.12487,9.02219,9.02219,14021.672425429,0
+NL.US,D,20130711,000000,9.11639,9.11639,8.98829,9.03821,15616.202405971,0
+NL.US,D,20130712,000000,9.00619,9.0316,8.86159,8.95531,34380.062196967,0
+NL.US,D,20130715,000000,8.98829,8.98829,8.89606,8.94636,19812.725051165,0
+NL.US,D,20130716,000000,8.9977,8.9977,8.73565,8.92028,18226.687906738,0
+NL.US,D,20130717,000000,8.9977,9.17479,8.83691,9.17479,31063.609694162,0
+NL.US,D,20130718,000000,9.24073,9.25016,9.0561,9.16537,13903.834324338,0
+NL.US,D,20130719,000000,9.1569,9.27464,9.03821,9.25016,21254.383981641,0
+NL.US,D,20130722,000000,9.20964,9.3434,9.19175,9.3434,13015.271345833,0
+NL.US,D,20130723,000000,9.35942,9.35942,9.21718,9.33493,13585.352970036,0
+NL.US,D,20130724,000000,9.37731,9.37731,9.08154,9.21718,12149.00206213,0
+NL.US,D,20130725,000000,9.13052,9.37731,9.07305,9.3679,13891.095070166,0
+NL.US,D,20130726,000000,9.27464,9.3679,9.12487,9.29347,17233.026081314,0
+NL.US,D,20130729,000000,9.25957,9.70606,9.10791,9.54684,45540.710456245,0
+NL.US,D,20130730,000000,9.63163,9.63163,9.13052,9.39334,23897.779222353,0
+NL.US,D,20130731,000000,9.35942,9.52993,9.19175,9.35942,18953.886999062,0
+NL.US,D,20130801,000000,9.54684,9.64017,9.46116,9.60438,12960.067911088,0
+NL.US,D,20130802,000000,9.61282,9.68061,9.46116,9.58737,11716.929024794,0
+NL.US,D,20130805,000000,9.54684,9.69666,9.29347,9.56288,9875.0451924096,0
+NL.US,D,20130806,000000,9.49509,9.69666,9.41217,9.61282,10599.05947119,0
+NL.US,D,20130807,000000,9.63163,9.65516,9.58737,9.59583,6097.8563303806,0
+NL.US,D,20130808,000000,9.64017,9.64017,9.24073,9.35942,20054.770880435,0
+NL.US,D,20130809,000000,9.35,9.3679,9.0156,9.03821,27083.654369894,0
+NL.US,D,20130812,000000,9.03821,9.31798,9.0316,9.31798,15443.160870133,0
+NL.US,D,20130813,000000,9.24073,9.46116,9.22565,9.46116,8522.5610411378,0
+NL.US,D,20130814,000000,9.38579,9.38579,9.30196,9.35,2625.3479639678,0
+NL.US,D,20130815,000000,9.28406,9.33493,9.08154,9.08154,18353.018843945,0
+NL.US,D,20130816,000000,9.06363,9.28406,9.0156,9.20964,21939.118893393,0
+NL.US,D,20130819,000000,9.26616,9.44419,9.21718,9.25957,10037.470683104,0
+NL.US,D,20130820,000000,9.24073,9.61282,9.23225,9.50354,13141.60228304,0
+NL.US,D,20130821,000000,9.44419,9.61282,9.30196,9.47716,13215.914599044,0
+NL.US,D,20130822,000000,9.40275,9.64767,9.40275,9.64017,4539.4209033265,0
+NL.US,D,20130823,000000,9.64017,9.67312,9.60438,9.67312,3264.4338816018,0
+NL.US,D,20130826,000000,9.65516,9.70606,9.58737,9.64767,2743.1860650598,0
+NL.US,D,20130827,000000,9.48658,9.53838,9.25957,9.28406,13853.938912164,0
+NL.US,D,20130828,000000,9.29347,9.37731,9.28406,9.31044,10075.68844562,0
+NL.US,D,20130829,000000,9.32739,9.45362,9.32739,9.43666,5661.536874986,0
+NL.US,D,20130830,000000,9.55718,9.55718,9.29913,9.3255,20466.673432,0
+NL.US,D,20130903,000000,9.28029,9.28029,8.98075,9.16914,11448.343082664,0
+NL.US,D,20130904,000000,9.15124,9.32362,9.10226,9.28971,10255.099608544,0
+NL.US,D,20130905,000000,9.24544,9.31515,9.22942,9.29913,8648.8919783445,0
+NL.US,D,20130906,000000,9.30762,9.30762,9.15972,9.17856,10222.189868599,0
+NL.US,D,20130909,000000,9.17856,9.3321,9.12675,9.31515,14984.547719939,0
+NL.US,D,20130910,000000,9.34906,9.40934,9.26334,9.40934,9376.0910706689,0
+NL.US,D,20130911,000000,9.37449,9.40934,9.16914,9.20494,10641.523651764,0
+NL.US,D,20130912,000000,9.17856,9.20494,9.04103,9.09378,12365.569383056,0
+NL.US,D,20130913,000000,9.15972,9.22189,9.09378,9.22189,10834.735673376,0
+NL.US,D,20130916,000000,9.28971,9.28971,9.15972,9.20494,15254.195266581,0
+NL.US,D,20130917,000000,9.15124,9.19646,9.10226,9.15972,22429.580179019,0
+NL.US,D,20130918,000000,9.19646,9.3839,9.15972,9.24544,25769.387981139,0
+NL.US,D,20130919,000000,9.21247,9.41688,9.21247,9.3839,13367.724044594,0
+NL.US,D,20130920,000000,9.45174,9.75126,9.39145,9.75126,53108.889038989,0
+NL.US,D,20130923,000000,9.8182,10.1421,9.74185,10.1421,27246.079860589,0
+NL.US,D,20130924,000000,10.1261,10.4756,10.0499,10.1517,28410.660012821,0
+NL.US,D,20130925,000000,10.2024,10.2024,9.7673,9.83605,19803.170610535,0
+NL.US,D,20130926,000000,9.89537,9.89537,9.63163,9.71545,10216.881846027,0
+NL.US,D,20130927,000000,9.66457,9.66457,9.44325,9.45174,19259.629099193,0
+NL.US,D,20130930,000000,9.64103,9.81155,9.61377,9.7937,19433.732239546,0
+NL.US,D,20131001,000000,9.71545,10.0235,9.71545,9.96408,17600.341243277,0
+NL.US,D,20131002,000000,9.8182,9.86994,9.61377,9.64767,11217.974903053,0
+NL.US,D,20131003,000000,9.51958,9.54684,9.29913,9.34906,9362.2902119824,0
+NL.US,D,20131004,000000,9.31515,9.51958,9.31515,9.49318,9121.3059872268,0
+NL.US,D,20131007,000000,9.3839,9.56193,9.3839,9.44325,7309.1470812449,0
+NL.US,D,20131008,000000,9.36507,9.46116,9.34906,9.35659,6623.3505649799,0
+NL.US,D,20131009,000000,9.34906,9.34906,9.19646,9.22942,18894.43714626,0
+NL.US,D,20131010,000000,9.37449,9.56944,9.34059,9.56944,8859.0896721843,0
+NL.US,D,20131011,000000,9.53838,9.63163,9.37449,9.62317,8665.877650574,0
+NL.US,D,20131014,000000,9.54684,9.69002,9.46869,9.67406,3884.4109179775,0
+NL.US,D,20131015,000000,9.55538,9.58737,9.34059,9.52899,19321.202161025,0
+NL.US,D,20131016,000000,9.58737,9.63163,9.46869,9.52899,11026.886090471,0
+NL.US,D,20131017,000000,9.44325,9.62317,9.35659,9.57798,12547.103755009,0
+NL.US,D,20131018,000000,9.69002,9.86148,9.55538,9.77671,31927.755768837,0
+NL.US,D,20131021,000000,9.75886,9.93775,9.75886,9.85304,5414.1830231443,0
+NL.US,D,20131022,000000,9.88692,10.0141,9.74185,9.98021,23586.729099652,0
+NL.US,D,20131023,000000,9.92835,9.98952,9.8445,9.95567,22710.905375319,0
+NL.US,D,20131024,000000,9.94725,9.95567,9.78516,9.85304,18370.004516174,0
+NL.US,D,20131025,000000,9.89537,9.89537,9.51104,9.64017,16438.945904587,0
+NL.US,D,20131028,000000,9.61377,9.96408,9.50259,9.94725,7692.3863109224,0
+NL.US,D,20131029,000000,9.98952,10.0744,9.89537,10.0235,21643.992838406,0
+NL.US,D,20131030,000000,10.0499,10.0744,9.94725,9.95567,13823.152381247,0
+NL.US,D,20131031,000000,10.1666,10.1817,9.97635,10.064,24448.751965297,0
+NL.US,D,20131101,000000,9.92835,9.9718,9.65612,9.73341,21855.25213676,0
+NL.US,D,20131104,000000,9.8087,9.86994,9.48471,9.66457,17021.76678296,0
+NL.US,D,20131105,000000,9.63163,9.66457,9.39145,9.66457,14167.112243895,0
+NL.US,D,20131106,000000,9.67406,9.67406,9.51958,9.59583,7061.7932294032,0
+NL.US,D,20131107,000000,9.64017,9.65612,9.22942,9.36507,52870.028023262,0
+NL.US,D,20131108,000000,9.35659,9.63163,9.35659,9.58737,4148.7504420486,0
+NL.US,D,20131111,000000,9.49318,9.56944,9.28971,9.39992,34096.613791637,0
+NL.US,D,20131112,000000,9.34059,9.48471,9.30762,9.44325,8411.0925671319,0
+NL.US,D,20131113,000000,9.34059,9.50259,9.28029,9.49318,18902.929982374,0
+NL.US,D,20131114,000000,9.46869,9.55538,9.35659,9.49318,8416.4005897036,0
+NL.US,D,20131115,000000,9.47527,9.75886,9.39145,9.72392,24048.52706339,0
+NL.US,D,20131118,000000,9.8087,9.8087,9.65612,9.70701,7844.1957564733,0
+NL.US,D,20131119,000000,9.64767,9.72392,9.45174,9.62317,27903.213054966,0
+NL.US,D,20131120,000000,9.70701,9.8087,9.56193,9.60438,10646.831674336,0
+NL.US,D,20131121,000000,9.63163,9.80025,9.59583,9.75886,21623.822352633,0
+NL.US,D,20131122,000000,9.7918,9.86148,9.55538,9.71545,36226.192447407,0
+NL.US,D,20131125,000000,9.7918,9.7918,9.51104,9.52899,17451.716611268,0
+NL.US,D,20131126,000000,9.51958,9.70701,9.44325,9.66457,30383.121200469,0
+NL.US,D,20131127,000000,9.71545,9.83605,9.45174,9.8182,16237.241046862,0
+NL.US,D,20131129,000000,9.96893,10.0791,9.93211,10.0706,10368.691291578,0
+NL.US,D,20131202,000000,9.9038,10.1611,9.85304,9.98952,42286.892619786,0
+NL.US,D,20131203,000000,10.0028,10.2364,9.66552,10.0028,29212.17142115,0
+NL.US,D,20131204,000000,10.0876,10.2449,9.7937,10.0028,18741.566096194,0
+NL.US,D,20131205,000000,9.96042,9.98496,9.71737,9.77861,9337.8733081525,0
+NL.US,D,20131206,000000,9.90766,10.1243,9.82947,10.1054,17735.165016599,0
+NL.US,D,20131209,000000,10.1489,10.1489,9.91607,10.064,16610.92583591,0
+NL.US,D,20131210,000000,10.064,10.0876,9.54589,9.57798,33054.118158554,0
+NL.US,D,20131211,000000,9.57798,9.88221,9.57798,9.82947,25589.976818214,0
+NL.US,D,20131212,000000,9.78705,9.78705,8.99205,9.08812,115885.81039009,0
+NL.US,D,20131213,000000,9.08812,9.20022,8.94872,9.03444,25661.104320675,0
+NL.US,D,20131216,000000,9.04386,9.27654,9.04386,9.20022,16567.400050822,0
+NL.US,D,20131217,000000,9.0109,9.0109,8.62072,8.7769,67712.320738278,0
+NL.US,D,20131218,000000,8.81194,9.04386,8.80271,8.93986,34044.595170434,0
+NL.US,D,20131219,000000,8.94872,8.94872,8.73384,8.76758,21056.925541975,0
+NL.US,D,20131220,000000,8.7769,9.05234,8.6391,8.80271,102047.79554564,0
+NL.US,D,20131223,000000,8.81194,8.91471,8.59557,8.78519,42744.444165467,0
+NL.US,D,20131224,000000,8.72556,8.93242,8.72556,8.89786,12854.969064167,0
+NL.US,D,20131226,000000,8.93242,8.93242,8.70729,8.81938,32218.635405767,0
+NL.US,D,20131227,000000,8.90717,8.90717,8.71642,8.71642,16792.460207863,0
+NL.US,D,20131230,000000,8.9572,9.59583,8.9572,9.5101,105186.96009455,0
+NL.US,D,20131231,000000,9.56193,9.74375,9.37167,9.64862,115315.72876589,0
+NL.US,D,20140102,000000,9.64862,10.0555,9.63257,10.0461,83986.717943141,0
+NL.US,D,20140103,000000,10.0272,10.064,9.92369,10.0461,63240.842523869,0
+NL.US,D,20140106,000000,10.1666,10.8213,10.0188,10.1489,159519.87913858,0
+NL.US,D,20140107,000000,10.1489,10.1817,10.0555,10.1243,20861.590311335,0
+NL.US,D,20140108,000000,10.064,10.1404,9.72581,9.92369,40820.81678548,0
+NL.US,D,20140109,000000,9.98496,10.0272,9.88977,9.97635,16495.210943846,0
+NL.US,D,20140110,000000,10.0028,10.0028,9.88221,9.88977,37448.099243415,0
+NL.US,D,20140113,000000,9.88977,9.88977,9.59583,9.68156,23701.382387201,0
+NL.US,D,20140114,000000,9.66552,9.90766,9.66552,9.82093,16478.225271617,0
+NL.US,D,20140115,000000,9.7937,9.96893,9.7937,9.88977,13600.215433235,0
+NL.US,D,20140116,000000,9.82947,9.95091,9.78705,9.86433,25558.128682785,0
+NL.US,D,20140117,000000,9.85579,9.97635,9.76065,9.88977,28253.542544699,0
+NL.US,D,20140121,000000,9.90766,9.96893,9.64862,9.75221,64914.992842986,0
+NL.US,D,20140122,000000,9.70796,9.8031,9.57798,9.74375,51867.873361723,0
+NL.US,D,20140123,000000,9.75221,9.86433,9.42441,9.73531,41694.517300783,0
+NL.US,D,20140124,000000,9.62317,9.62317,9.41594,9.53743,33507.423286177,0
+NL.US,D,20140127,000000,9.48377,9.75221,9.40746,9.63257,23860.623064352,0
+NL.US,D,20140128,000000,9.5101,9.67502,9.48377,9.56944,27630.380694781,0
+NL.US,D,20140129,000000,9.44985,9.56944,9.44985,9.48377,18141.759545591,0
+NL.US,D,20140130,000000,9.4668,9.78705,9.45926,9.62317,22291.571592154,0
+NL.US,D,20140131,000000,9.4668,9.73531,9.4668,9.52803,18483.596199209,0
+NL.US,D,20140203,000000,9.44985,9.4668,8.71642,8.79442,54655.646816385,0
+NL.US,D,20140204,000000,8.80271,9.10509,8.80271,8.83691,29328.947917727,0
+NL.US,D,20140205,000000,8.82862,8.88947,8.75938,8.855,35558.443207886,0
+NL.US,D,20140206,000000,8.855,9.23319,8.855,9.19175,38593.57051439,0
+NL.US,D,20140207,000000,9.17385,9.24166,9.03444,9.07871,16469.732435502,0
+NL.US,D,20140210,000000,9.08812,9.29537,8.65539,9.24166,71657.243113573,0
+NL.US,D,20140211,000000,9.20964,9.56944,9.14653,9.47527,27877.734546622,0
+NL.US,D,20140212,000000,9.54589,9.54589,9.28595,9.40746,17724.548971455,0
+NL.US,D,20140213,000000,9.35376,9.75221,9.29537,9.55538,37674.22100497,0
+NL.US,D,20140214,000000,9.56193,9.81155,9.53743,9.7692,25051.743329444,0
+NL.US,D,20140218,000000,9.81155,9.91607,9.63257,9.82947,29128.304664517,0
+NL.US,D,20140219,000000,9.8031,9.97635,9.7937,9.84734,39331.385651858,0
+NL.US,D,20140220,000000,9.74375,9.93211,9.74375,9.82947,11276.363151341,0
+NL.US,D,20140221,000000,9.88221,9.92369,9.76065,9.7937,22347.836631414,0
+NL.US,D,20140224,000000,9.84734,9.95091,9.68156,9.82947,26840.546936109,0
+NL.US,D,20140225,000000,9.8389,9.91607,9.72581,9.78705,11456.835918779,0
+NL.US,D,20140226,000000,9.81155,9.95091,9.78705,9.94151,9657.4162669695,0
+NL.US,D,20140227,000000,9.86433,9.96893,9.74375,9.82093,19992.136214089,0
+NL.US,D,20140228,000000,9.86433,9.92369,9.65707,9.69097,23136.60878557,0
+NL.US,D,20140303,000000,9.64862,9.76065,9.54589,9.69097,19577.048848982,0
+NL.US,D,20140304,000000,9.76065,10.1327,9.72581,9.93211,44345.343773095,0
+NL.US,D,20140305,000000,9.96893,10.0461,9.76065,9.82093,17488.87276927,0
+NL.US,D,20140306,000000,9.81155,9.90766,9.64103,9.71737,19159.838274845,0
+NL.US,D,20140307,000000,9.81155,9.81155,9.56193,9.62317,15167.143696405,0
+NL.US,D,20140310,000000,9.64862,9.78705,9.55538,9.74375,14790.274093813,0
+NL.US,D,20140311,000000,9.75221,9.91607,9.53743,9.64103,21768.200566584,0
+NL.US,D,20140312,000000,9.73531,9.81155,9.66552,9.72581,7502.3591028551,0
+NL.US,D,20140313,000000,9.64862,9.66552,9.56944,9.56944,20907.239305451,0
+NL.US,D,20140314,000000,9.56944,9.63257,9.49223,9.49223,11435.603828492,0
+NL.US,D,20140317,000000,9.56193,9.7937,9.56193,9.59583,14572.645168373,0
+NL.US,D,20140318,000000,9.62317,9.85579,9.53743,9.70796,16165.051939887,0
+NL.US,D,20140319,000000,9.73531,9.73531,9.49223,9.5101,16935.776817298,0
+NL.US,D,20140320,000000,9.51864,9.65707,9.51864,9.63257,17821.15498226,0
+NL.US,D,20140321,000000,9.69951,9.75221,9.52803,9.56193,26725.893648562,0
+NL.US,D,20140324,000000,9.5101,9.67502,9.49223,9.64103,12544.98054598,0
+NL.US,D,20140325,000000,9.69951,9.70796,9.57798,9.62317,15799.859986952,0
+NL.US,D,20140326,000000,9.70796,9.70796,9.40746,9.40746,17265.935821259,0
+NL.US,D,20140327,000000,9.44985,9.49223,9.24166,9.33775,29039.129885312,0
+NL.US,D,20140328,000000,9.31232,9.39805,9.27654,9.32927,16927.283981184,0
+NL.US,D,20140331,000000,9.38956,9.54589,9.32927,9.35376,25444.53699975,0
+NL.US,D,20140401,000000,9.38956,9.54589,9.32927,9.47527,19588.726498639,0
+NL.US,D,20140402,000000,9.44985,9.44985,9.41594,9.43289,29742.973678321,0
+NL.US,D,20140403,000000,9.51864,9.58737,9.32927,9.38108,28019.989551543,0
+NL.US,D,20140404,000000,9.49223,9.57798,9.14653,9.25957,36534.057756566,0
+NL.US,D,20140407,000000,9.23319,9.23319,8.84614,8.93242,36604.123654513,0
+NL.US,D,20140408,000000,8.89786,9.17385,8.89786,9.14653,20905.116096423,0
+NL.US,D,20140409,000000,9.13806,9.33775,9.06081,9.31232,19619.513029555,0
+NL.US,D,20140410,000000,9.26804,9.32079,9.00147,9.01937,26122.902284415,0
+NL.US,D,20140411,000000,8.97604,9.09662,8.88947,8.98262,16665.067666141,0
+NL.US,D,20140414,000000,9.12299,9.12299,8.88947,8.96661,8696.6641814899,0
+NL.US,D,20140415,000000,8.97604,9.12864,8.86252,8.99205,14166.050639379,0
+NL.US,D,20140416,000000,9.0109,9.06081,8.84614,8.9231,57181.203956005,0
+NL.US,D,20140417,000000,8.88947,8.9572,8.84614,8.86252,8266.7143531814,0
+NL.US,D,20140421,000000,8.86252,8.93242,8.81938,8.88024,10862.337390747,0
+NL.US,D,20140422,000000,8.89786,9.08812,8.89786,9.00147,13830.583612848,0
+NL.US,D,20140423,000000,8.98262,9.03444,8.855,8.94872,21139.730694092,0
+NL.US,D,20140424,000000,8.9572,8.98262,8.88947,8.94872,8561.8404081685,0
+NL.US,D,20140425,000000,8.88024,9.00147,8.80271,8.81938,17058.922940962,0
+NL.US,D,20140428,000000,8.90717,8.93986,8.76758,8.88024,24364.885208664,0
+NL.US,D,20140429,000000,8.90717,8.90717,8.7769,8.78519,7593.6570910885,0
+NL.US,D,20140430,000000,8.75938,8.84614,8.56138,8.65539,35436.358688737,0
+NL.US,D,20140501,000000,8.59557,8.69815,8.56138,8.67348,35283.487638672,0
+NL.US,D,20140502,000000,8.67348,8.73384,8.56939,8.66443,17709.686508253,0
+NL.US,D,20140505,000000,8.56138,8.65539,8.28481,8.56939,31576.364674589,0
+NL.US,D,20140506,000000,8.56138,8.56138,8.39777,8.41387,21749.091685325,0
+NL.US,D,20140507,000000,8.42253,8.57759,8.28481,8.54329,31603.966391962,0
+NL.US,D,20140508,000000,8.5271,8.5271,8.24177,8.24177,10510.9462965,0
+NL.US,D,20140509,000000,7.9913,8.18139,7.86197,7.95682,39222.040386881,0
+NL.US,D,20140512,000000,7.9654,8.07777,7.95682,7.98273,30087.995145482,0
+NL.US,D,20140513,000000,7.9654,8.00006,7.6893,7.88787,32208.019360623,0
+NL.US,D,20140514,000000,7.88787,7.88787,7.68083,7.74978,53443.294461006,0
+NL.US,D,20140515,000000,7.70663,7.77568,7.50798,7.61159,20247.982902045,0
+NL.US,D,20140516,000000,7.58569,7.6635,7.37855,7.50798,33426.741343088,0
+NL.US,D,20140519,000000,7.41312,7.54273,7.3615,7.43055,36758.056309093,0
+NL.US,D,20140520,000000,7.36997,7.48235,7.25798,7.31826,38878.080524233,0
+NL.US,D,20140521,000000,7.37855,7.41312,7.20598,7.26655,31892.722819863,0
+NL.US,D,20140522,000000,7.29246,7.44777,7.29246,7.36997,20023.98434952,0
+NL.US,D,20140523,000000,7.40455,7.50798,7.32693,7.49102,13274.302847333,0
+NL.US,D,20140527,000000,7.55121,7.76711,7.53417,7.62902,30869.336068037,0
+NL.US,D,20140528,000000,7.64625,7.64625,7.46493,7.59445,19640.745119841,0
+NL.US,D,20140529,000000,7.55121,7.6893,7.53417,7.55121,17896.528902778,0
+NL.US,D,20140530,000000,7.56844,7.69796,7.52531,7.61159,21751.214894354,0
+NL.US,D,20140602,000000,7.59445,7.6635,7.38722,7.41312,18020.736630956,0
+NL.US,D,20140603,000000,7.41312,7.41312,7.27512,7.28379,16044.029025251,0
+NL.US,D,20140604,000000,7.35264,7.37855,7.22322,7.25798,14822.122229244,0
+NL.US,D,20140605,000000,7.25798,7.59445,7.25798,7.49949,14706.40733718,0
+NL.US,D,20140606,000000,7.44777,7.76711,7.42178,7.68083,27891.535405308,0
+NL.US,D,20140609,000000,7.73264,7.81006,7.61159,7.81006,24781.034178285,0
+NL.US,D,20140610,000000,7.76711,7.77568,7.59445,7.74978,7647.7989213199,0
+NL.US,D,20140611,000000,7.6893,7.69796,7.55121,7.55987,9801.79448092,0
+NL.US,D,20140612,000000,7.57703,7.58569,7.43055,7.55121,12542.857336952,0
+NL.US,D,20140613,000000,7.61159,7.63768,7.55987,7.59445,6332.4709280502,0
+NL.US,D,20140616,000000,7.53417,7.63768,7.38722,7.57703,23127.054344941,0
+NL.US,D,20140617,000000,7.65483,7.73264,7.64625,7.64625,9816.6569441207,0
+NL.US,D,20140618,000000,7.57703,7.63768,7.53417,7.59445,4602.0555696727,0
+NL.US,D,20140619,000000,7.64625,7.64625,7.50798,7.53417,11262.562292655,0
+NL.US,D,20140620,000000,7.60302,7.60302,7.42178,7.45636,37939.622133555,0
+NL.US,D,20140623,000000,7.39599,7.46493,7.34426,7.42178,17397.574781037,0
+NL.US,D,20140624,000000,7.42178,7.60302,7.34426,7.4392,30578.456431107,0
+NL.US,D,20140625,000000,7.36997,7.54273,7.36997,7.43055,16699.0390106,0
+NL.US,D,20140626,000000,7.58569,7.58569,7.37855,7.49102,10819.873210174,0
+NL.US,D,20140627,000000,7.50798,7.9052,7.50798,7.9052,75701.956313216,0
+NL.US,D,20140630,000000,7.92236,8.17254,7.92236,8.0172,74017.189948955,0
+NL.US,D,20140701,000000,8.09501,8.43138,8.09501,8.26758,61122.941517757,0
+NL.US,D,20140702,000000,8.29339,8.50034,8.19844,8.44024,31864.059497977,0
+NL.US,D,20140703,000000,8.53529,8.54329,8.40501,8.51824,10628.784397592,0
+NL.US,D,20140707,000000,8.50929,8.50929,8.19844,8.37995,42951.457045764,0
+NL.US,D,20140708,000000,8.37995,8.67348,8.24177,8.60452,43366.544410871,0
+NL.US,D,20140709,000000,8.62072,8.94872,8.50034,8.87091,51517.54387199,0
+NL.US,D,20140710,000000,8.72556,8.88947,8.64822,8.70729,72056.406410965,0
+NL.US,D,20140711,000000,8.68261,8.71642,8.57759,8.58662,18120.527455304,0
+NL.US,D,20140714,000000,8.6391,9.06081,8.63005,8.94872,56134.461904863,0
+NL.US,D,20140715,000000,8.89786,8.89786,8.59557,8.73384,27937.184399425,0
+NL.US,D,20140716,000000,8.73384,8.76758,8.59557,8.71642,31497.805940528,0
+NL.US,D,20140717,000000,8.65539,8.78519,8.62072,8.67348,31056.178462562,0
+NL.US,D,20140718,000000,8.64822,8.78519,8.60452,8.7769,23819.220488293,0
+NL.US,D,20140721,000000,8.75938,8.75938,8.56138,8.58662,15352.924486414,0
+NL.US,D,20140722,000000,8.65539,8.65539,8.56939,8.56939,6744.3734796149,0
+NL.US,D,20140723,000000,8.61356,8.62072,8.33643,8.36243,18524.998775269,0
+NL.US,D,20140724,000000,8.33643,8.34511,7.93968,7.97397,15207.48466795,0
+NL.US,D,20140725,000000,7.93968,7.93968,7.65483,7.72397,16708.59345123,0
+NL.US,D,20140728,000000,7.68083,7.82748,7.68083,7.74121,18723.518819451,0
+NL.US,D,20140729,000000,7.71531,7.77568,7.68083,7.6893,8314.4865563268,0
+NL.US,D,20140730,000000,7.75834,7.86197,7.59445,7.64625,12157.494898244,0
+NL.US,D,20140731,000000,7.55987,7.59445,7.49949,7.50798,13988.762685485,0
+NL.US,D,20140801,000000,7.54273,7.58569,7.46493,7.57703,15145.911606118,0
+NL.US,D,20140804,000000,7.62902,7.6893,7.60302,7.62902,15213.854295035,0
+NL.US,D,20140805,000000,7.64625,7.67217,7.49102,7.51665,17530.27534533,0
+NL.US,D,20140806,000000,7.51665,7.69796,7.49102,7.68083,15453.776915277,0
+NL.US,D,20140807,000000,7.76711,7.76711,7.65483,7.70663,9191.3718851733,0
+NL.US,D,20140808,000000,7.70663,7.74121,7.56844,7.67217,12607.615212326,0
+NL.US,D,20140811,000000,7.6893,7.76711,7.63768,7.69796,22288.386778611,0
+NL.US,D,20140812,000000,7.62902,7.71531,7.62902,7.65483,21401.947009135,0
+NL.US,D,20140813,000000,7.65483,7.69796,7.52531,7.58569,14360.324265505,0
+NL.US,D,20140814,000000,7.58569,7.67217,7.56844,7.6635,6502.3276503449,0
+NL.US,D,20140815,000000,7.71531,7.71531,7.43055,7.64625,32512.699856239,0
+NL.US,D,20140818,000000,7.72397,7.72397,7.65483,7.67217,7635.0596671479,0
+NL.US,D,20140819,000000,7.68083,7.70663,7.55121,7.59445,15103.447425544,0
+NL.US,D,20140820,000000,7.59445,7.62015,7.50798,7.54273,9982.2672483581,0
+NL.US,D,20140821,000000,7.55987,7.59445,7.46493,7.55987,16376.311238241,0
+NL.US,D,20140822,000000,7.51665,7.72397,7.44777,7.68083,24988.047058583,0
+NL.US,D,20140825,000000,7.68083,7.92236,7.68083,7.73264,19715.057435845,0
+NL.US,D,20140826,000000,7.69796,7.81006,7.68083,7.81006,16111.971714169,0
+NL.US,D,20140827,000000,7.81006,7.81006,7.48235,7.57703,32826.934792484,0
+NL.US,D,20140828,000000,7.51665,7.62902,7.49949,7.56844,24377.624462835,0
+NL.US,D,20140829,000000,7.61159,7.64625,7.55121,7.58569,8763.5452658935,0
+NL.US,D,20140902,000000,7.63768,7.69796,7.63768,7.6635,5153.0283126162,0
+NL.US,D,20140903,000000,7.70663,7.70663,7.38722,7.43055,11818.84305817,0
+NL.US,D,20140904,000000,7.4392,7.57703,7.4392,7.44777,15998.380031134,0
+NL.US,D,20140905,000000,7.42178,7.55987,7.40455,7.48235,6779.4064285882,0
+NL.US,D,20140908,000000,7.44777,7.61159,7.44777,7.54273,11778.502086625,0
+NL.US,D,20140909,000000,7.53417,7.72397,7.49949,7.60302,19945.425615458,0
+NL.US,D,20140910,000000,7.58569,7.58569,7.49949,7.55121,12933.527798229,0
+NL.US,D,20140911,000000,7.49949,7.62902,7.49949,7.57703,9645.7386173117,0
+NL.US,D,20140912,000000,7.52531,7.59445,7.44777,7.45636,10817.750001145,0
+NL.US,D,20140915,000000,7.42178,7.45636,7.33569,7.35264,13638.433195752,0
+NL.US,D,20140916,000000,7.38722,7.39599,7.18884,7.22322,17536.644972416,0
+NL.US,D,20140917,000000,7.23197,7.31826,7.18884,7.18884,11657.47917199,0
+NL.US,D,20140918,000000,7.11979,7.26655,7.11979,7.21455,13898.526301766,0
+NL.US,D,20140919,000000,7.20598,7.21455,6.97303,6.9817,35527.656676971,0
+NL.US,D,20140922,000000,6.96446,6.99883,6.73151,6.73151,16303.06052675,0
+NL.US,D,20140923,000000,6.72275,6.74864,6.55027,6.6797,18429.454368978,0
+NL.US,D,20140924,000000,6.73151,6.80903,6.57608,6.63637,23179.072966143,0
+NL.US,D,20140925,000000,6.58476,6.58476,6.17037,6.21352,25287.419531627,0
+NL.US,D,20140926,000000,6.26543,6.50703,6.26543,6.44666,18442.193623149,0
+NL.US,D,20140929,000000,6.46389,6.59333,6.38629,6.4898,31047.685626447,0
+NL.US,D,20140930,000000,6.54151,6.55027,6.33447,6.35161,20015.491513404,0
+NL.US,D,20141001,000000,6.31715,6.36885,5.84248,5.93743,29688.83184809,0
+NL.US,D,20141002,000000,5.98924,6.08428,5.96333,5.96333,7958.8490440222,0
+NL.US,D,20141003,000000,6.02381,6.02381,5.88571,5.90304,21705.565900237,0
+NL.US,D,20141006,000000,5.946,5.98065,5.85106,5.86848,14410.219677678,0
+NL.US,D,20141007,000000,5.82524,5.89428,5.77352,5.82524,12391.0478914,0
+NL.US,D,20141008,000000,5.70438,6.02381,5.69581,5.99781,22969.936876819,0
+NL.US,D,20141009,000000,5.98065,5.98065,5.79085,5.87705,13755.209692331,0
+NL.US,D,20141010,000000,5.82524,5.95476,5.81657,5.81657,10375.060918664,0
+NL.US,D,20141013,000000,5.78219,6.05829,5.78219,5.97199,13986.639476456,0
+NL.US,D,20141014,000000,6.04962,6.04962,5.91161,5.99781,12742.438985647,0
+NL.US,D,20141015,000000,6.07561,6.1359,5.92887,6.11867,20615.298064009,0
+NL.US,D,20141016,000000,6.04962,6.18781,6.02381,6.03238,17966.594800724,0
+NL.US,D,20141017,000000,6.1359,6.1359,5.85972,5.87705,23357.422524553,0
+NL.US,D,20141020,000000,5.79085,5.96333,5.79085,5.92887,20053.709275921,0
+NL.US,D,20141021,000000,5.95476,6.04103,5.93743,6.01514,9152.0925181426,0
+NL.US,D,20141022,000000,6.04103,6.04103,5.85972,5.87705,10441.942003068,0
+NL.US,D,20141023,000000,5.85972,5.95476,5.83399,5.90304,11017.331649842,0
+NL.US,D,20141024,000000,5.87705,5.98924,5.85972,5.9202,11135.169750934,0
+NL.US,D,20141027,000000,5.93743,5.93743,5.77352,5.79085,14116.155227207,0
+NL.US,D,20141028,000000,5.82524,6.04103,5.808,6.04103,21029.323824601,0
+NL.US,D,20141029,000000,6.04103,6.1359,6.01514,6.10152,10185.033710598,0
+NL.US,D,20141030,000000,6.05829,6.27409,6.05829,6.23951,19156.653461303,0
+NL.US,D,20141031,000000,6.37761,6.38629,6.25685,6.29122,14269.026277271,0
+NL.US,D,20141103,000000,6.26543,6.33447,6.22218,6.27409,16896.497450268,0
+NL.US,D,20141104,000000,6.26543,6.38629,6.23951,6.36885,14781.781257698,0
+NL.US,D,20141105,000000,6.43799,6.67093,6.39475,6.61922,16107.725296111,0
+NL.US,D,20141106,000000,6.60189,6.67093,6.50703,6.67093,9863.3675427518,0
+NL.US,D,20141107,000000,6.61922,7.0076,6.61065,6.73151,13534.395953346,0
+NL.US,D,20141110,000000,6.6797,7.07656,6.6797,7.07656,22719.398211434,0
+NL.US,D,20141111,000000,7.11979,7.11979,6.86951,6.90398,23153.5944578,0
+NL.US,D,20141112,000000,6.86951,7.0335,6.86094,6.92122,11081.027920703,0
+NL.US,D,20141113,000000,6.84379,6.86951,6.63637,6.69694,6563.9007121768,0
+NL.US,D,20141114,000000,6.72275,6.82627,6.72275,6.7918,7760.3289998403,0
+NL.US,D,20141117,000000,6.74007,6.93865,6.67093,6.91256,21118.498603805,0
+NL.US,D,20141118,000000,6.9817,7.0076,6.97303,6.9817,9979.082434815,0
+NL.US,D,20141119,000000,6.92122,6.92122,6.6277,6.63637,14727.639427467,0
+NL.US,D,20141120,000000,6.6277,6.73151,6.57608,6.61065,8977.9893777906,0
+NL.US,D,20141121,000000,6.73151,6.83503,6.69694,6.77447,12053.457655839,0
+NL.US,D,20141124,000000,6.74007,7.0335,6.43799,7.0076,31987.205621639,0
+NL.US,D,20141125,000000,6.9817,7.0335,6.8177,6.87809,11701.004957078,0
+NL.US,D,20141126,000000,6.7918,7.0076,6.64513,6.97303,13638.433195752,0
+NL.US,D,20141128,000000,6.90398,6.94723,6.55027,6.55027,8697.7257860043,0
+NL.US,D,20141201,000000,6.54151,6.54151,6.31715,6.38629,11024.762881442,0
+NL.US,D,20141202,000000,6.26543,6.45533,6.19638,6.29989,12427.142444888,0
+NL.US,D,20141203,000000,6.23084,6.50703,6.23084,6.38629,26121.8406799,0
+NL.US,D,20141204,000000,6.45533,6.92998,6.37761,6.87809,39696.577604791,0
+NL.US,D,20141205,000000,6.92998,7.0335,6.85245,7.0076,15825.338495297,0
+NL.US,D,20141208,000000,7.0335,7.49949,7.0335,7.26655,35978.838595565,0
+NL.US,D,20141209,000000,7.18017,7.67217,7.18017,7.6635,31106.073874736,0
+NL.US,D,20141210,000000,7.55121,7.68083,7.38722,7.43055,24777.849364743,0
+NL.US,D,20141211,000000,7.55987,7.68083,7.40455,7.49949,18598.249486758,0
+NL.US,D,20141212,000000,7.24073,7.4392,6.95579,7.3615,37876.987467209,0
+NL.US,D,20141215,000000,7.42178,7.50798,7.38722,7.44777,13869.862979879,0
+NL.US,D,20141216,000000,7.43055,7.63768,7.41312,7.48235,17258.504589659,0
+NL.US,D,20141217,000000,7.46493,7.75834,7.46493,7.75834,36815.382952868,0
+NL.US,D,20141218,000000,7.75834,7.94844,7.71531,7.9052,23358.484129068,0
+NL.US,D,20141219,000000,7.87911,8.00006,7.60302,7.62015,50665.075446974,0
+NL.US,D,20141222,000000,7.67217,7.78427,7.43055,7.48235,15814.722450154,0
+NL.US,D,20141223,000000,7.56844,7.57703,7.33569,7.40455,17248.950149029,0
+NL.US,D,20141224,000000,7.46493,7.52531,7.45636,7.52531,5300.5913401098,0
+NL.US,D,20141226,000000,7.53417,7.63768,7.50798,7.51665,10040.655496647,0
+NL.US,D,20141229,000000,7.41312,7.54273,7.18017,7.39599,36582.891564227,0
+NL.US,D,20141230,000000,7.4392,7.71531,7.43055,7.62015,46599.130157043,0
+NL.US,D,20141231,000000,7.62015,7.94844,7.41312,7.42178,36568.029101026,0
+NL.US,D,20150102,000000,7.41312,7.49949,7.26655,7.46493,5896.1514726557,0
+NL.US,D,20150105,000000,7.53417,7.53417,7.12845,7.16293,13563.059275235,0
+NL.US,D,20150106,000000,7.21455,7.21455,6.80903,6.93865,15005.779810225,0
+NL.US,D,20150107,000000,6.87809,6.87809,6.61922,6.7658,15375.218181216,0
+NL.US,D,20150108,000000,6.86094,6.90398,6.65389,6.7658,12061.950491954,0
+NL.US,D,20150109,000000,6.80037,6.80037,6.64513,6.66247,6425.8921253123,0
+NL.US,D,20150112,000000,6.65389,6.75722,6.41218,6.60189,11635.185477189,0
+NL.US,D,20150113,000000,6.63637,6.83503,6.55884,6.73151,12507.824387977,0
+NL.US,D,20150114,000000,6.59333,6.68836,6.4898,6.59333,5585.1013499534,0
+NL.US,D,20150115,000000,6.55027,6.55027,6.26543,6.30857,22524.062980796,0
+NL.US,D,20150116,000000,6.30857,6.73151,6.30857,6.71427,12788.087979764,0
+NL.US,D,20150120,000000,6.73151,6.77447,6.59333,6.59333,5754.9580722481,0
+NL.US,D,20150121,000000,6.48132,6.6277,6.42951,6.49846,6392.9823853677,0
+NL.US,D,20150122,000000,6.53294,6.6277,6.40342,6.4898,15845.508981069,0
+NL.US,D,20150123,000000,6.46389,6.46389,6.24827,6.25685,7726.3576553813,0
+NL.US,D,20150126,000000,6.21352,6.42951,6.04103,6.11867,21110.005767692,0
+NL.US,D,20150127,000000,6.09285,6.19638,6.09285,6.12733,10405.847449581,0
+NL.US,D,20150128,000000,6.11867,6.14456,5.91161,5.9202,25288.481136142,0
+NL.US,D,20150129,000000,5.89428,6.1359,5.89428,6.11867,9939.8030677845,0
+NL.US,D,20150130,000000,6.05829,6.18781,6.03238,6.04962,13564.120879748,0
+NL.US,D,20150202,000000,6.01514,6.23084,5.98065,6.19638,17679.961581851,0
+NL.US,D,20150203,000000,6.19638,6.55027,6.19638,6.48132,24085.683221393,0
+NL.US,D,20150204,000000,6.52428,6.55884,6.33447,6.34304,13057.735526407,0
+NL.US,D,20150205,000000,6.34304,6.74864,6.34304,6.52428,9997.129711559,0
+NL.US,D,20150206,000000,6.55027,6.7918,6.52428,6.74864,18550.477283613,0
+NL.US,D,20150209,000000,6.71427,6.7658,6.47246,6.51571,15479.255423621,0
+NL.US,D,20150210,000000,6.52428,6.63637,6.49846,6.53294,6124.3964432392,0
+NL.US,D,20150211,000000,6.46389,6.60189,6.46389,6.54151,5416.306232173,0
+NL.US,D,20150212,000000,6.6277,6.7918,6.56741,6.58476,11724.360256393,0
+NL.US,D,20150213,000000,6.55884,6.80903,6.46389,6.60189,13949.483318454,0
+NL.US,D,20150217,000000,6.72275,6.72275,6.61065,6.6277,4059.5756628439,0
+NL.US,D,20150218,000000,6.60189,6.64513,6.54151,6.61065,11504.608121925,0
+NL.US,D,20150219,000000,6.66247,6.82627,6.65389,6.75722,4154.0584646204,0
+NL.US,D,20150220,000000,6.7658,6.83503,6.7055,6.7658,7704.0639605801,0
+NL.US,D,20150223,000000,6.7658,6.90398,6.7658,6.89551,5505.4810113778,0
+NL.US,D,20150224,000000,6.91256,7.18884,6.91256,7.0335,8668.0008596026,0
+NL.US,D,20150225,000000,7.05075,7.11979,6.86094,6.86094,7340.9952166751,0
+NL.US,D,20150226,000000,6.86951,6.90398,6.75722,6.75722,7692.3863109224,0
+NL.US,D,20150227,000000,6.58476,6.99883,6.58476,6.78323,13072.597989607,0
+NL.US,D,20150302,000000,6.8177,6.8177,6.46389,6.55027,11703.128166106,0
+NL.US,D,20150303,000000,6.59333,6.59333,6.42084,6.44666,4519.250417554,0
+NL.US,D,20150304,000000,6.40342,6.43799,6.04962,6.11017,15063.106453999,0
+NL.US,D,20150305,000000,6.22218,6.46389,6.05829,6.21352,20509.137612574,0
+NL.US,D,20150306,000000,6.14456,6.45533,6.04103,6.05829,15528.089231281,0
+NL.US,D,20150309,000000,5.98065,6.41218,5.98065,6.17037,32908.678340089,0
+NL.US,D,20150310,000000,6.12733,6.26543,6.04962,6.08428,9267.8074102059,0
+NL.US,D,20150311,000000,6.11017,6.26543,6.04962,6.10152,12632.032116156,0
+NL.US,D,20150312,000000,6.21352,6.21352,6.09285,6.18781,6256.0354030176,0
+NL.US,D,20150313,000000,6.29989,6.34304,6.04962,6.23084,21439.103167137,0
+NL.US,D,20150316,000000,6.24827,6.29989,6.08428,6.10152,19582.356871553,0
+NL.US,D,20150317,000000,6.08428,6.28275,5.92887,5.97199,42641.468527577,0
+NL.US,D,20150318,000000,6.03238,6.29989,5.91161,5.99781,20277.707828447,0
+NL.US,D,20150319,000000,6.01514,6.23951,5.97199,6.03238,11586.351669529,0
+NL.US,D,20150320,000000,6.04962,6.21352,5.97199,6.15323,55039.947650578,0
+NL.US,D,20150323,000000,6.20505,6.51571,6.20505,6.46389,42872.898311703,0
+NL.US,D,20150324,000000,6.55027,6.59333,6.47246,6.51571,11241.330202367,0
+NL.US,D,20150325,000000,6.55884,6.55884,6.36885,6.48132,7647.7989213199,0
+NL.US,D,20150326,000000,6.51571,6.60189,6.29989,6.39475,13672.404540211,0
+NL.US,D,20150327,000000,6.37761,6.48132,6.32571,6.46389,12861.338691255,0
+NL.US,D,20150330,000000,6.44666,6.6277,6.44666,6.61065,11008.838813727,0
+NL.US,D,20150331,000000,6.61065,6.82627,6.61065,6.68836,14059.890187945,0
+NL.US,D,20150401,000000,6.61065,6.73151,6.57608,6.72275,12978.115187832,0
+NL.US,D,20150402,000000,6.71427,6.7658,6.7055,6.74864,7996.0052020241,0
+NL.US,D,20150406,000000,6.63637,6.90398,6.63637,6.83503,19466.641979491,0
+NL.US,D,20150407,000000,6.88703,6.92122,6.7055,6.7918,6080.8706581511,0
+NL.US,D,20150408,000000,6.73151,6.89551,6.71427,6.78323,4055.3292447865,0
+NL.US,D,20150409,000000,6.8177,6.88703,6.75722,6.86094,4835.6085628279,0
+NL.US,D,20150410,000000,6.90398,6.90398,6.77447,6.85245,7416.3691371934,0
+NL.US,D,20150413,000000,6.83503,6.88703,6.7918,6.7918,5097.8248778704,0
+NL.US,D,20150414,000000,6.78323,6.86094,6.7658,6.83503,8111.7200940875,0
+NL.US,D,20150415,000000,6.80903,7.11979,6.80903,6.93865,18107.788201133,0
+NL.US,D,20150416,000000,6.80903,6.90398,6.7658,6.82627,8972.6813552188,0
+NL.US,D,20150417,000000,6.78323,6.78323,6.39475,6.55027,22131.269310489,0
+NL.US,D,20150420,000000,6.6797,6.77447,6.59333,6.64513,14405.973259621,0
+NL.US,D,20150421,000000,6.64513,6.69694,6.51571,6.61065,5490.618548177,0
+NL.US,D,20150422,000000,6.54151,6.58476,6.39475,6.55027,9459.9578273018,0
+NL.US,D,20150423,000000,6.67093,6.67093,6.59333,6.61065,3011.7720071884,0
+NL.US,D,20150424,000000,6.59333,6.59333,6.31715,6.48132,14683.052037864,0
+NL.US,D,20150427,000000,6.52428,6.60189,6.38629,6.58476,24796.958246001,0
+NL.US,D,20150428,000000,6.64513,6.86951,6.64513,6.83503,16221.316979147,0
+NL.US,D,20150429,000000,6.80903,6.86951,6.69694,6.75722,5329.254661997,0
+NL.US,D,20150430,000000,6.72275,6.74007,6.29989,6.36027,18190.593353251,0
+NL.US,D,20150501,000000,6.35161,6.57608,6.35161,6.44666,8806.0094464672,0
+NL.US,D,20150504,000000,6.4898,6.58476,6.24827,6.27409,6371.7502950809,0
+NL.US,D,20150505,000000,6.21352,6.38629,6.04103,6.23084,39050.060455557,0
+NL.US,D,20150506,000000,6.33447,6.33447,6.11017,6.27409,17076.970217706,0
+NL.US,D,20150507,000000,6.33447,6.33447,6.11017,6.21352,10260.407631116,0
+NL.US,D,20150508,000000,6.35161,6.50703,6.1618,6.32571,9735.9750010308,0
+NL.US,D,20150511,000000,6.35161,6.45533,6.06705,6.11867,12050.272842296,0
+NL.US,D,20150512,000000,6.09285,6.27409,6.08428,6.22218,14503.640874941,0
+NL.US,D,20150513,000000,6.31715,6.31715,6.09285,6.24827,7996.0052020241,0
+NL.US,D,20150514,000000,6.24827,6.43799,6.24827,6.42084,10659.570928508,0
+NL.US,D,20150515,000000,6.38629,6.42084,6.06705,6.26543,13712.745511756,0
+NL.US,D,20150518,000000,6.18781,6.44666,6.18781,6.40342,11238.145388825,0
+NL.US,D,20150519,000000,6.32571,6.38629,6.17913,6.23951,12164.926129845,0
+NL.US,D,20150520,000000,6.29122,6.29122,6.12733,6.27409,13440.974756085,0
+NL.US,D,20150521,000000,6.22218,6.36027,6.22218,6.35161,5562.8076551523,0
+NL.US,D,20150522,000000,6.36027,6.7055,6.23084,6.6797,54114.228514071,0
+NL.US,D,20150526,000000,6.55884,7.11979,6.54151,6.89551,73968.356141296,0
+NL.US,D,20150527,000000,7.01628,7.04217,6.91256,6.96446,21784.124634299,0
+NL.US,D,20150528,000000,6.84379,6.99883,6.84379,6.99883,6933.3390831678,0
+NL.US,D,20150529,000000,6.99036,7.11103,6.78323,6.86951,19466.641979491,0
+NL.US,D,20150601,000000,6.86094,7.01628,6.65389,6.7055,21433.795144566,0
+NL.US,D,20150602,000000,6.64513,6.93865,6.6277,6.78323,24638.779173365,0
+NL.US,D,20150603,000000,6.72275,6.91256,6.63637,6.73151,18887.005914659,0
+NL.US,D,20150604,000000,6.60189,6.73151,6.49846,6.55027,38469.362786213,0
+NL.US,D,20150605,000000,6.52428,6.65389,6.51571,6.65389,10197.77296477,0
+NL.US,D,20150608,000000,6.61065,6.61065,6.12733,6.27409,40671.130548958,0
+NL.US,D,20150609,000000,6.19638,6.32571,6.04962,6.1618,14171.358661952,0
+NL.US,D,20150610,000000,6.09285,6.28275,6.09285,6.20505,31819.472108373,0
+NL.US,D,20150611,000000,6.19638,6.30857,5.98065,6.17037,53977.28153172,0
+NL.US,D,20150612,000000,6.17037,6.25685,5.98924,6.00647,43916.455549302,0
+NL.US,D,20150615,000000,5.99781,6.38629,5.99781,6.19638,109964.18040909,0
+NL.US,D,20150616,000000,6.33447,6.33447,6.01514,6.17913,64657.022946002,0
+NL.US,D,20150617,000000,6.09285,6.20505,6.09285,6.12733,18541.984447498,0
+NL.US,D,20150618,000000,6.17913,6.28275,6.1618,6.23951,23291.603044665,0
+NL.US,D,20150619,000000,6.29122,6.43799,6.19638,6.38629,176476.88804616,0
+NL.US,D,20150622,000000,6.42951,6.47246,6.30857,6.38629,61412.759550172,0
+NL.US,D,20150623,000000,6.37761,6.47246,6.28275,6.42951,30131.520930569,0
+NL.US,D,20150624,000000,6.46389,6.47246,6.33447,6.38629,16339.155080238,0
+NL.US,D,20150625,000000,6.39475,6.44666,6.34304,6.42084,25028.388030128,0
+NL.US,D,20150626,000000,6.42951,6.51571,6.30857,6.50703,67321.650277,0
+NL.US,D,20150629,000000,6.60189,6.60189,6.39475,6.45533,38354.709498663,0
+NL.US,D,20150630,000000,6.4898,6.51571,6.33447,6.39475,20345.650517366,0
+NL.US,D,20150701,000000,6.53294,6.56741,6.20505,6.33447,17034.506037132,0
+NL.US,D,20150702,000000,6.39475,6.39475,6.11867,6.31715,16802.014648491,0
+NL.US,D,20150706,000000,6.17913,6.42951,6.08428,6.25685,62340.601895706,0
+NL.US,D,20150707,000000,6.29122,6.33447,6.11867,6.31715,15758.457410893,0
+NL.US,D,20150708,000000,6.42084,6.46389,6.11017,6.18781,12050.272842296,0
+NL.US,D,20150709,000000,6.23084,6.28275,6.11017,6.26543,16917.729540555,0
+NL.US,D,20150710,000000,6.30857,6.30857,6.1359,6.24827,6025.6672234054,0
+NL.US,D,20150713,000000,6.28275,6.43799,6.1618,6.36885,10429.202748896,0
+NL.US,D,20150714,000000,6.47246,6.61065,6.34304,6.43799,26256.664453222,0
+NL.US,D,20150715,000000,6.44666,6.52428,6.22218,6.26543,9074.5953885957,0
+NL.US,D,20150716,000000,6.23084,6.32571,6.20505,6.24827,5795.2990437932,0
+NL.US,D,20150717,000000,6.20505,6.29989,6.12733,6.24827,18308.431454343,0
+NL.US,D,20150720,000000,6.21352,6.22218,6.04103,6.07561,28505.142814598,0
+NL.US,D,20150721,000000,6.11017,6.17913,6.10152,6.14456,36962.945980361,0
+NL.US,D,20150722,000000,6.08428,6.11867,5.96333,6.03238,5329.254661997,0
+NL.US,D,20150723,000000,5.87705,5.92887,5.85106,5.9202,6256.0354030176,0
+NL.US,D,20150724,000000,5.89428,5.89428,5.54039,5.76485,33254.761411764,0
+NL.US,D,20150727,000000,5.79943,5.89428,5.76485,5.85106,11008.838813727,0
+NL.US,D,20150728,000000,5.88571,5.95476,5.79085,5.82524,8690.2945544039,0
+NL.US,D,20150729,000000,5.86848,6.03238,5.86848,5.98065,22015.554418425,0
+NL.US,D,20150730,000000,5.98924,5.98924,5.91161,5.9202,6721.0181802994,0
+NL.US,D,20150731,000000,5.92887,5.93743,5.77352,5.808,18190.593353251,0
+NL.US,D,20150803,000000,5.78219,5.83399,4.9882,5.19535,53941.186978232,0
+NL.US,D,20150804,000000,5.18678,5.38505,4.47897,4.52212,64427.716370903,0
+NL.US,D,20150805,000000,5.1781,5.23848,4.76372,4.90201,36846.169483783,0
+NL.US,D,20150806,000000,5.04001,5.42829,4.86735,5.27296,28813.008123757,0
+NL.US,D,20150807,000000,5.42829,5.42829,5.01401,5.23848,20046.278044321,0
+NL.US,D,20150810,000000,4.53935,4.53935,3.66784,4.34955,93973.231609557,0
+NL.US,D,20150811,000000,4.27174,4.31516,3.96974,4.08212,27191.938030356,0
+NL.US,D,20150812,000000,4.09936,4.1166,3.90945,4.0647,20741.629001215,0
+NL.US,D,20150813,000000,4.08212,4.12508,4.05603,4.0647,22362.699094615,0
+NL.US,D,20150814,000000,4.07337,4.15107,4.07337,4.1166,4519.250417554,0
+NL.US,D,20150817,000000,4.14251,4.14251,4.05603,4.0647,13556.689648147,0
+NL.US,D,20150818,000000,3.9785,4.05603,3.90945,3.91803,15528.089231281,0
+NL.US,D,20150819,000000,3.90945,3.90945,3.47794,3.5987,18656.637735046,0
+NL.US,D,20150820,000000,3.66784,3.68509,3.48642,3.49518,24102.668893621,0
+NL.US,D,20150821,000000,3.06366,3.52118,3.06366,3.33985,58632.417327111,0
+NL.US,D,20150824,000000,3.10689,3.48642,3.10689,3.37434,38310.122109061,0
+NL.US,D,20150825,000000,3.51251,3.51251,3.18443,3.20195,18772.35262711,0
+NL.US,D,20150826,000000,3.26204,3.26204,3.11548,3.193,27808.73025319,0
+NL.US,D,20150827,000000,3.14137,3.25367,3.14137,3.18443,24448.751965297,0
+NL.US,D,20150828,000000,3.18443,3.27946,3.07214,3.25367,51101.394902369,0
+NL.US,D,20150831,000000,3.31404,3.46051,3.23641,3.32252,51796.745859262,0
+NL.US,D,20150901,000000,3.27071,3.31404,3.11548,3.14137,34760.1166131,0
+NL.US,D,20150902,000000,3.11548,3.15861,3.02918,3.14994,23869.115900466,0
+NL.US,D,20150903,000000,3.09822,3.20195,3.09822,3.14994,15063.106453999,0
+NL.US,D,20150904,000000,3.10689,3.13272,2.97739,3.00328,20277.707828447,0
+NL.US,D,20150908,000000,2.97739,3.13272,2.87376,3.03775,47507.86362132,0
+NL.US,D,20150909,000000,3.081,3.35699,2.96004,2.98586,61297.044658109,0
+NL.US,D,20150910,000000,3.02052,3.04644,2.93424,2.95138,15513.226768079,0
+NL.US,D,20150911,000000,2.92567,3.081,2.89966,3.01185,28156.936533893,0
+NL.US,D,20150914,000000,2.98586,2.98586,2.76157,2.77023,22246.984202552,0
+NL.US,D,20150915,000000,2.77023,2.9687,2.77023,2.90842,24333.037073234,0
+NL.US,D,20150916,000000,2.90842,3.02052,2.90842,3.00328,39050.060455557,0
+NL.US,D,20150917,000000,3.00328,3.25367,2.96004,3.02918,37863.186608523,0
+NL.US,D,20150918,000000,2.98586,3.09822,2.87376,3.01185,118307.3302873,0
+NL.US,D,20150921,000000,3.08957,3.31404,3.08957,3.193,39513.981628325,0
+NL.US,D,20150922,000000,3.23641,3.33985,3.02052,3.07214,31167.646936567,0
+NL.US,D,20150923,000000,3.13272,3.16719,2.96004,3.02052,25955.168771148,0
+NL.US,D,20150924,000000,3.02052,3.11548,2.99453,3.09822,16500.518966418,0
+NL.US,D,20150925,000000,3.10689,3.10689,2.82195,2.84796,24913.734742579,0
+NL.US,D,20150928,000000,2.86519,2.87376,2.68395,2.71834,23269.309349863,0
+NL.US,D,20150929,000000,2.63224,2.73587,2.62357,2.62357,12516.317224092,0
+NL.US,D,20150930,000000,2.589,2.82195,2.50271,2.58034,210890.92158759,0
+NL.US,D,20151001,000000,2.63224,2.80482,2.58034,2.6752,53186.386168536,0
+NL.US,D,20151002,000000,2.65796,2.93424,2.55453,2.91701,48318.929470278,0
+NL.US,D,20151005,000000,2.92567,3.14137,2.85653,3.13272,63185.639089124,0
+NL.US,D,20151006,000000,3.10689,3.14994,3.05501,3.10689,23175.888152601,0
+NL.US,D,20151007,000000,3.06366,3.17576,3.03775,3.06366,31749.406210428,0
+NL.US,D,20151008,000000,2.99453,3.34832,2.99453,3.14994,36962.945980361,0
+NL.US,D,20151009,000000,3.16719,3.22766,3.09822,3.18443,10659.570928508,0
+NL.US,D,20151012,000000,3.193,3.22766,3.02918,3.11548,16484.594898703,0
+NL.US,D,20151013,000000,3.15861,3.15861,2.99453,3.01185,8227.4349861508,0
+NL.US,D,20151014,000000,3.081,3.09822,3.04644,3.04644,4982.1099858071,0
+NL.US,D,20151015,000000,3.07214,3.24499,3.04644,3.16719,12164.926129845,0
+NL.US,D,20151016,000000,3.17576,3.17576,3.05501,3.15861,5909.9523313421,0
+NL.US,D,20151019,000000,3.193,3.193,3.01185,3.02052,9748.7142552028,0
+NL.US,D,20151020,000000,2.99453,3.1475,2.99453,3.12395,7129.7359183211,0
+NL.US,D,20151021,000000,3.18443,3.193,3.09822,3.10689,7299.5926406158,0
+NL.US,D,20151022,000000,3.10689,3.25367,3.02052,3.24499,7763.5138133833,0
+NL.US,D,20151023,000000,3.27946,3.32252,3.12395,3.13272,12632.032116156,0
+NL.US,D,20151026,000000,3.11548,3.17576,3.06366,3.15861,15642.74251883,0
+NL.US,D,20151027,000000,3.12395,3.16719,2.96004,2.98586,31284.423433146,0
+NL.US,D,20151028,000000,2.97739,3.20195,2.95138,3.15861,30128.336117027,0
+NL.US,D,20151029,000000,3.14994,3.21042,3.07214,3.12395,11241.330202367,0
+NL.US,D,20151030,000000,3.18443,3.18443,2.99453,3.01185,5909.9523313421,0
+NL.US,D,20151102,000000,3.00328,3.35699,3.00328,3.35699,13162.834373327,0
+NL.US,D,20151103,000000,3.33985,3.65052,3.32252,3.36566,42526.815240028,0
+NL.US,D,20151104,000000,3.39156,3.47794,3.27071,3.34832,9730.666978459,0
+NL.US,D,20151105,000000,3.37434,3.4349,3.31404,3.42594,10775.285820572,0
+NL.US,D,20151106,000000,3.33128,3.48642,3.27946,3.47794,12050.272842296,0
+NL.US,D,20151109,000000,3.40033,3.40033,2.87376,2.89109,18774.475836139,0
+NL.US,D,20151110,000000,2.93424,2.97739,2.89109,2.96004,6025.6672234054,0
+NL.US,D,20151111,000000,3.02052,3.20195,2.82195,2.87376,18308.431454343,0
+NL.US,D,20151112,000000,2.88243,2.90842,2.63224,2.77891,24448.751965297,0
+NL.US,D,20151113,000000,2.74444,2.83071,2.70119,2.71834,13210.606576472,0
+NL.US,D,20151116,000000,2.72729,2.81339,2.70987,2.79615,7763.5138133833,0
+NL.US,D,20151117,000000,2.73587,2.87376,2.73587,2.81339,5097.8248778704,0
+NL.US,D,20151118,000000,2.84796,2.89966,2.83071,2.84796,9735.9750010308,0
+NL.US,D,20151119,000000,2.88243,2.88243,2.74444,2.76157,8690.2945544039,0
+NL.US,D,20151120,000000,2.79615,2.83071,2.69272,2.71834,16454.869972301,0
+NL.US,D,20151123,000000,2.69272,2.84796,2.69272,2.82195,11936.681159261,0
+NL.US,D,20151124,000000,2.77891,2.99453,2.77891,2.9687,6951.3863599116,0
+NL.US,D,20151125,000000,2.91701,3.25367,2.90842,3.193,46002.508419983,0
+NL.US,D,20151127,000000,3.26204,3.26204,3.14994,3.16719,33604.029296983,0
+NL.US,D,20151130,000000,3.18443,3.20195,3.06366,3.07214,21899.839526362,0
+NL.US,D,20151201,000000,3.12395,3.12395,3.00328,3.03775,23301.157485293,0
+NL.US,D,20151202,000000,2.89109,2.96004,2.89109,2.89966,17131.112047937,0
+NL.US,D,20151203,000000,2.86519,2.9687,2.84796,2.92567,25416.935282377,0
+NL.US,D,20151204,000000,2.94281,3.03775,2.87376,2.96004,47276.433837194,0
+NL.US,D,20151207,000000,2.89966,2.89966,2.74444,2.81339,45308.219067604,0
+NL.US,D,20151208,000000,2.76157,2.82195,2.7529,2.77023,31048.747230962,0
+NL.US,D,20151209,000000,2.81339,2.83919,2.6752,2.70987,15295.59784264,0
+NL.US,D,20151210,000000,2.71834,2.71834,2.64948,2.65796,17149.15932468,0
+NL.US,D,20151211,000000,2.563,2.70119,2.54577,2.589,27808.73025319,0
+NL.US,D,20151214,000000,2.5372,2.55453,2.30424,2.33024,18701.22512465,0
+NL.US,D,20151215,000000,2.33024,2.41644,2.33024,2.39911,14600.246885746,0
+NL.US,D,20151216,000000,2.3732,2.45091,2.3732,2.43376,11008.838813727,0
+NL.US,D,20151217,000000,2.47682,2.50271,2.3732,2.41644,12978.115187832,0
+NL.US,D,20151218,000000,2.41644,2.58034,2.41644,2.50271,68017.001233894,0
+NL.US,D,20151221,000000,2.49425,2.54577,2.36453,2.39911,29663.353339745,0
+NL.US,D,20151222,000000,2.39053,2.50271,2.39053,2.49425,24129.20900648,0
+NL.US,D,20151223,000000,2.47682,2.54577,2.47682,2.54577,14600.246885746,0
+NL.US,D,20151224,000000,2.49425,2.589,2.49425,2.58034,8701.9722040616,0
+NL.US,D,20151228,000000,2.58034,2.589,2.49425,2.49425,21289.416930615,0
+NL.US,D,20151229,000000,2.51986,2.54577,2.26967,2.33024,26579.392225582,0
+NL.US,D,20151230,000000,2.40767,2.71834,2.34739,2.63224,30498.836092533,0
+NL.US,D,20151231,000000,2.70119,2.77023,2.57535,2.62357,25232.216096882,0
+NL.US,D,20160104,000000,2.58034,2.60615,2.42501,2.47682,31921.38614175,0
+NL.US,D,20160105,000000,2.44234,2.56922,2.44234,2.50271,26963.693059773,0
+NL.US,D,20160106,000000,2.48548,2.50271,2.41644,2.43376,47866.685947168,0
+NL.US,D,20160107,000000,2.36453,2.38187,2.29567,2.32159,50554.668577482,0
+NL.US,D,20160108,000000,2.30424,2.30424,2.19206,2.20911,15673.529049745,0
+NL.US,D,20160111,000000,2.20053,2.25168,1.93311,1.94178,53544.146889869,0
+NL.US,D,20160112,000000,1.89854,1.97626,1.76045,1.82092,95465.847556722,0
+NL.US,D,20160113,000000,1.87208,1.91578,1.78635,1.84693,30468.049561616,0
+NL.US,D,20160114,000000,1.87272,2.21797,1.87272,2.13158,45059.803611248,0
+NL.US,D,20160115,000000,2.06254,2.07111,1.89006,1.91578,28032.728805717,0
+NL.US,D,20160119,000000,1.92445,1.92445,1.79502,1.82959,62110.233716095,0
+NL.US,D,20160120,000000,1.76903,1.96344,1.73492,1.92445,55715.128121698,0
+NL.US,D,20160121,000000,1.9676,2.07987,1.91578,1.97626,30265.283099377,0
+NL.US,D,20160122,000000,1.99359,2.03682,1.87272,1.91578,48762.680157272,0
+NL.US,D,20160125,000000,1.89854,1.89854,1.73463,1.73463,21823.404001329,0
+NL.US,D,20160126,000000,1.72607,1.88149,1.65693,1.6655,29463.771691048,0
+NL.US,D,20160127,000000,1.70883,1.81225,1.70883,1.73463,14795.582116385,0
+NL.US,D,20160128,000000,1.76903,1.81225,1.7432,1.76903,4622.2260554452,0
+NL.US,D,20160129,000000,1.82008,1.86416,1.79502,1.79502,32300.378953371,0
+NL.US,D,20160201,000000,1.76903,1.91578,1.76903,1.86416,14769.042003526,0
+NL.US,D,20160202,000000,1.88149,1.88149,1.76903,1.77769,10040.655496647,0
+NL.US,D,20160203,000000,1.82092,1.84693,1.73463,1.82959,19299.970070738,0
+NL.US,D,20160204,000000,1.82959,2.00216,1.82959,2.00216,49731.925078867,0
+NL.US,D,20160205,000000,2.01939,2.01939,1.92445,1.93311,25427.55132752,0
+NL.US,D,20160208,000000,1.92445,1.92445,1.77769,1.82092,28000.880670286,0
+NL.US,D,20160209,000000,1.81225,1.83817,1.75187,1.76045,10215.820241513,0
+NL.US,D,20160210,000000,1.78635,1.87272,1.75187,1.76045,22861.653216356,0
+NL.US,D,20160211,000000,1.76045,1.80359,1.75187,1.76045,18036.660698671,0
+NL.US,D,20160212,000000,1.77769,1.86416,1.76045,1.8555,7632.9364581192,0
+NL.US,D,20160216,000000,1.80359,1.97626,1.80359,1.88149,31996.760062269,0
+NL.US,D,20160217,000000,1.93311,2.05387,1.93311,2.00216,15906.020438386,0
+NL.US,D,20160218,000000,2.05397,2.05397,1.89006,1.93311,7865.4278467601,0
+NL.US,D,20160219,000000,1.92445,1.93311,1.87272,1.92445,10800.764328916,0
+NL.US,D,20160222,000000,1.92445,2.10569,1.92445,2.05397,40586.202187811,0
+NL.US,D,20160223,000000,2.07987,2.09701,1.89006,1.90729,13241.393107388,0
+NL.US,D,20160224,000000,1.92445,2.10569,1.92445,2.03682,44105.421152854,0
+NL.US,D,20160225,000000,2.08854,2.08854,1.93311,1.97626,25305.466808371,0
+NL.US,D,20160226,000000,1.99359,2.14892,1.95044,2.05397,17490.9959783,0
+NL.US,D,20160229,000000,2.10569,2.34739,2.10569,2.1835,24808.635895659,0
+NL.US,D,20160301,000000,2.24368,2.41644,2.13158,2.14034,48959.076992426,0
+NL.US,D,20160302,000000,2.19206,2.31292,2.19206,2.24368,12468.545020948,0
+NL.US,D,20160303,000000,2.30424,2.51986,2.30424,2.41644,76494.97488543,0
+NL.US,D,20160304,000000,2.45968,2.65796,2.4122,2.45968,121371.1209157,0
+NL.US,D,20160307,000000,2.51139,2.66493,2.51139,2.62357,25513.541293182,0
+NL.US,D,20160308,000000,2.65796,2.65796,2.3732,2.43376,33337.566563883,0
+NL.US,D,20160309,000000,2.47682,2.50621,2.41644,2.44234,6451.3706336565,0
+NL.US,D,20160310,000000,2.52854,2.52854,2.3732,2.38187,8785.8389606946,0
+NL.US,D,20160311,000000,2.33024,2.39911,2.29577,2.3732,21352.051596961,0
+NL.US,D,20160314,000000,2.33024,2.36981,2.20911,2.22663,13536.519162375,0
+NL.US,D,20160315,000000,2.27665,2.27665,2.17464,2.19206,6722.0797848138,0
+NL.US,D,20160316,000000,2.19563,2.28701,2.17464,2.2611,11179.757140536,0
+NL.US,D,20160317,000000,2.30424,2.40767,2.30424,2.39911,6810.1929595041,0
+NL.US,D,20160318,000000,2.43376,2.47682,2.15748,2.19206,43159.531530576,0
+NL.US,D,20160321,000000,2.15748,2.2352,2.10569,2.13158,18534.553215898,0
+NL.US,D,20160322,000000,2.07987,2.10569,1.97117,1.97626,26834.177309024,0
+NL.US,D,20160323,000000,2.00216,2.00216,1.89854,1.90729,12865.585109311,0
+NL.US,D,20160324,000000,1.89854,1.92445,1.8555,1.89006,9992.8832935015,0
+NL.US,D,20160328,000000,1.88149,1.93311,1.82959,1.84693,8118.0897211735,0
+NL.US,D,20160329,000000,1.83817,2.05397,1.83817,2.03682,14318.921689446,0
+NL.US,D,20160330,000000,2.06254,2.07987,1.99359,2.01064,17308.400001832,0
+NL.US,D,20160331,000000,2.01064,2.02825,1.93311,1.95044,17357.233809492,0
+NL.US,D,20160401,000000,1.90729,2.32159,1.89854,2.17464,42431.270833737,0
+NL.US,D,20160404,000000,2.21797,2.24142,1.94178,1.9676,30351.273065039,0
+NL.US,D,20160405,000000,1.9447,2.05397,1.92445,1.97626,15617.264010485,0
+NL.US,D,20160406,000000,1.95902,1.99359,1.93311,1.94178,10659.570928508,0
+NL.US,D,20160407,000000,1.89854,1.91615,1.8555,1.86416,14431.451767965,0
+NL.US,D,20160408,000000,1.89854,2.07111,1.88668,2.01939,19877.482926539,0
+NL.US,D,20160411,000000,2.06254,2.2352,2.06254,2.17464,30140.013766685,0
+NL.US,D,20160412,000000,2.19206,2.2611,2.03682,2.05397,19543.077504523,0
+NL.US,D,20160413,000000,2.08854,2.39053,2.05397,2.32159,40098.925715726,0
+NL.US,D,20160414,000000,2.33881,2.34739,2.24368,2.27844,36472.484694736,0
+NL.US,D,20160415,000000,2.27844,2.44234,2.22663,2.28701,63109.203564091,0
+NL.US,D,20160418,000000,2.2611,2.63224,2.2611,2.41644,182612.96213906,0
+NL.US,D,20160419,000000,2.45968,2.589,2.3732,2.48548,145978.05195363,0
+NL.US,D,20160420,000000,2.5372,2.54577,2.39562,2.42501,34946.959007626,0
+NL.US,D,20160421,000000,2.3732,2.48548,2.3732,2.43376,38791.028954058,0
+NL.US,D,20160422,000000,2.41644,2.589,2.41634,2.51139,43831.527188154,0
+NL.US,D,20160425,000000,2.50706,2.51986,2.41644,2.44234,35731.484743724,0
+NL.US,D,20160426,000000,2.47682,2.50271,2.42501,2.44234,20487.905522287,0
+NL.US,D,20160427,000000,2.47682,2.68395,2.44234,2.61491,45087.40532862,0
+NL.US,D,20160428,000000,2.61491,2.90409,2.58034,2.65796,51907.152728754,0
+NL.US,D,20160429,000000,2.67558,2.74444,2.64082,2.64948,29854.442152326,0
+NL.US,D,20160502,000000,2.63224,2.63224,2.51986,2.52854,23672.719065313,0
+NL.US,D,20160503,000000,2.45091,2.48548,2.36453,2.43376,14556.721100657,0
+NL.US,D,20160504,000000,2.43376,2.65796,2.36453,2.49425,51980.403440242,0
+NL.US,D,20160505,000000,2.51986,2.63224,2.31292,2.34739,19579.17205801,0
+NL.US,D,20160506,000000,2.36453,2.45091,2.32149,2.33024,10825.181232746,0
+NL.US,D,20160509,000000,2.40767,2.40767,2.30424,2.31292,6216.7560359869,0
+NL.US,D,20160510,000000,2.30424,2.31292,2.26967,2.26967,7976.896320766,0
+NL.US,D,20160511,000000,2.2611,2.35596,2.2611,2.32159,11937.742763777,0
+NL.US,D,20160512,000000,2.36453,2.42501,2.31292,2.31292,35110.446102834,0
+NL.US,D,20160513,000000,2.33024,2.33881,2.28701,2.28701,8949.3260559033,0
+NL.US,D,20160516,000000,2.26967,2.41644,2.21797,2.36453,19693.825345559,0
+NL.US,D,20160517,000000,2.3732,2.45091,2.22663,2.25235,23838.329369551,0
+NL.US,D,20160518,000000,2.27844,2.3732,2.2611,2.27844,8285.8232344395,0
+NL.US,D,20160519,000000,2.22663,2.33024,2.22663,2.28701,13205.2985539,0
+NL.US,D,20160520,000000,2.29567,2.33024,2.29567,2.33024,9483.3131266173,0
+NL.US,D,20160523,000000,2.33024,2.45968,2.3276,2.43376,17840.263863518,0
+NL.US,D,20160524,000000,2.48548,2.63224,2.46825,2.60615,24593.130179248,0
+NL.US,D,20160525,000000,2.65721,2.88243,2.65721,2.81339,48705.353513499,0
+NL.US,D,20160526,000000,2.77891,2.94281,2.77891,2.81339,33937.373114486,0
+NL.US,D,20160527,000000,2.77023,2.77023,2.6752,2.70987,10650.01648788,0
+NL.US,D,20160531,000000,2.6752,2.68395,2.62357,2.64948,27794.929394503,0
+NL.US,D,20160601,000000,2.63686,2.73587,2.62357,2.70119,26763.049806562,0
+NL.US,D,20160602,000000,2.74444,2.99453,2.6752,2.91701,57176.957537947,0
+NL.US,D,20160603,000000,2.87376,3.04332,2.82195,2.84796,72063.837642565,0
+NL.US,D,20160606,000000,2.81339,2.95138,2.81339,2.88243,20222.504393702,0
+NL.US,D,20160607,000000,2.88243,2.90842,2.84796,2.84796,9915.3861639546,0
+NL.US,D,20160608,000000,2.84796,2.93424,2.84796,2.92567,7830.3948977868,0
+NL.US,D,20160609,000000,2.87602,2.90842,2.77023,2.77891,17727.733784998,0
+NL.US,D,20160610,000000,2.70119,2.76157,2.69356,2.72729,10588.443426047,0
+NL.US,D,20160613,000000,2.72729,2.72729,2.69272,2.72729,10238.113936314,0
+NL.US,D,20160614,000000,2.72729,2.72729,2.68395,2.68395,27741.849168785,0
+NL.US,D,20160615,000000,2.66663,2.70119,2.63224,2.63224,15458.023333334,0
+NL.US,D,20160616,000000,2.589,2.71834,2.54577,2.69272,22944.458368474,0
+NL.US,D,20160617,000000,2.72729,2.72729,2.51139,2.65796,132062.53997963,0
+NL.US,D,20160620,000000,2.6752,2.72729,2.63224,2.64948,19985.766587003,0
+NL.US,D,20160621,000000,2.64948,2.6752,2.63224,2.65796,9628.7529450822,0
+NL.US,D,20160622,000000,2.70119,2.70119,2.563,2.589,10703.096713596,0
+NL.US,D,20160623,000000,2.60615,2.70987,2.60615,2.6752,20657.762244582,0
+NL.US,D,20160624,000000,2.62357,2.64948,2.38187,2.50271,133826.92668247,0
+NL.US,D,20160627,000000,2.50271,2.50271,2.31292,2.33024,26335.223187283,0
+NL.US,D,20160628,000000,2.3732,2.3732,2.24811,2.28701,13172.388813956,0
+NL.US,D,20160629,000000,2.32159,2.33024,2.15748,2.25235,30462.741539045,0
+NL.US,D,20160630,000000,2.22663,2.2611,2.20911,2.21797,13973.900222284,0
+NL.US,D,20160701,000000,2.22663,2.2611,2.20911,2.25235,17200.116341369,0
+NL.US,D,20160705,000000,2.20053,2.20053,1.99359,2.01064,13876.232606965,0
+NL.US,D,20160706,000000,1.9676,2.01939,1.95044,1.97626,16154.435894743,0
+NL.US,D,20160707,000000,2.0096,2.0096,1.94178,1.9676,3566.9911681892,0
+NL.US,D,20160708,000000,1.99962,2.11426,1.97626,2.09711,67899.163132802,0
+NL.US,D,20160711,000000,2.14034,2.2611,2.12291,2.21797,40515.074685349,0
+NL.US,D,20160712,000000,2.2352,2.64948,2.22663,2.563,106176.37550192,0
+NL.US,D,20160713,000000,2.47682,2.57168,2.47682,2.563,30516.883369277,0
+NL.US,D,20160714,000000,2.55453,2.6752,2.55453,2.64082,13229.71545773,0
+NL.US,D,20160715,000000,2.64948,2.65796,2.60615,2.65796,7683.8934748076,0
+NL.US,D,20160718,000000,2.70119,2.70119,2.65796,2.6752,8938.7100107599,0
+NL.US,D,20160719,000000,2.69272,2.76157,2.55453,2.589,31194.187049426,0
+NL.US,D,20160720,000000,2.57168,2.63224,2.31292,2.589,68213.398069048,0
+NL.US,D,20160721,000000,2.57168,2.589,2.50271,2.52854,4448.1229150932,0
+NL.US,D,20160722,000000,2.47682,2.63224,2.45968,2.60615,9575.6727193651,0
+NL.US,D,20160725,000000,2.64082,2.64082,2.5372,2.54577,10575.704171875,0
+NL.US,D,20160726,000000,2.52891,2.589,2.51986,2.57168,9568.2414877647,0
+NL.US,D,20160727,000000,2.59758,2.60615,2.57168,2.58034,9811.3489215491,0
+NL.US,D,20160728,000000,2.62357,2.70987,2.62357,2.68395,4794.2059867686,0
+NL.US,D,20160729,000000,2.64948,2.64948,2.54577,2.563,7159.4608447226,0
+NL.US,D,20160801,000000,2.59758,2.61491,2.50271,2.52854,6747.558293158,0
+NL.US,D,20160802,000000,2.57168,2.64948,2.51986,2.62357,8077.7487496285,0
+NL.US,D,20160803,000000,2.62782,2.6752,2.61491,2.63224,13039.688249663,0
+NL.US,D,20160804,000000,2.84796,3.15861,2.70987,2.70987,65447.918309186,0
+NL.US,D,20160805,000000,2.7529,2.79615,2.59758,2.61491,19508.044555549,0
+NL.US,D,20160808,000000,2.69272,2.79615,2.52854,2.68395,65829.034329835,0
+NL.US,D,20160809,000000,2.62357,2.74444,2.62357,2.62357,22265.031479295,0
+NL.US,D,20160810,000000,2.64948,2.64948,2.50271,2.51986,5614.826276355,0
+NL.US,D,20160811,000000,2.51139,2.68395,2.51139,2.59758,11091.643965846,0
+NL.US,D,20160812,000000,2.54577,2.55453,2.46825,2.51139,5864.3033372254,0
+NL.US,D,20160815,000000,2.563,2.63224,2.563,2.62357,2879.0714428956,0
+NL.US,D,20160816,000000,2.65796,2.77711,2.62357,2.62357,27613.39502255,0
+NL.US,D,20160817,000000,2.61491,2.62357,2.58034,2.589,9281.6082688923,0
+NL.US,D,20160818,000000,2.62357,2.70119,2.62357,2.6752,14296.627994645,0
+NL.US,D,20160819,000000,2.6752,2.84796,2.65796,2.69272,40347.341172083,0
+NL.US,D,20160822,000000,2.63224,3.04644,2.63224,2.94281,83059.937202121,0
+NL.US,D,20160823,000000,3.02052,3.14137,2.97739,3.01185,85433.68489619,0
+NL.US,D,20160824,000000,2.97739,3.03304,2.97248,2.98586,26711.03118536,0
+NL.US,D,20160825,000000,2.99819,3.05501,2.97739,2.99453,11569.3659973,0
+NL.US,D,20160826,000000,2.9688,3.36566,2.9688,3.24499,60861.786807229,0
+NL.US,D,20160829,000000,3.27946,3.41737,3.27946,3.33128,49238.278979697,0
+NL.US,D,20160830,000000,3.33985,3.5987,3.33985,3.49518,51635.381973082,0
+NL.US,D,20160831,000000,3.46918,5.35925,3.42604,5.09181,878841.86596645,0
+NL.US,D,20160901,000000,4.87489,4.87489,4.28916,4.57384,468875.6810359,0
+NL.US,D,20160902,000000,4.70336,4.72069,4.54802,4.66022,76922.801504709,0
+NL.US,D,20160906,000000,4.66879,5.06572,4.53079,4.88467,255039.86852552,0
+NL.US,D,20160907,000000,4.9882,5.01401,3.97859,4.09069,158526.21731315,0
+NL.US,D,20160908,000000,4.01298,4.26327,3.94403,4.15964,68823.820664794,0
+NL.US,D,20160909,000000,4.10793,4.10793,3.77994,3.87479,99246.221232294,0
+NL.US,D,20160912,000000,4.01298,4.12941,3.75404,4.00432,134524.4008484,0
+NL.US,D,20160913,000000,4.02165,4.05603,3.83175,3.87479,31800.363227116,0
+NL.US,D,20160914,000000,3.88346,3.91803,3.80593,3.85756,74207.217157023,0
+NL.US,D,20160915,000000,3.83598,4.02165,3.77118,3.84908,53753.282979194,0
+NL.US,D,20160916,000000,3.86614,3.91803,3.71947,3.76252,79669.172383312,0
+NL.US,D,20160919,000000,3.63327,3.87989,3.46918,3.47794,78984.437471562,0
+NL.US,D,20160920,000000,3.54699,3.60746,3.48586,3.51251,22561.219138796,0
+NL.US,D,20160921,000000,3.52975,3.61603,3.32252,3.47794,68342.913819797,0
+NL.US,D,20160922,000000,3.55565,3.57281,3.45194,3.48642,26509.326327635,0
+NL.US,D,20160923,000000,3.54699,3.61603,3.41737,3.4349,71806.929350095,0
+NL.US,D,20160926,000000,3.4349,3.47794,3.33985,3.41737,36271.841441524,0
+NL.US,D,20160927,000000,3.38299,3.43819,3.31404,3.4349,16264.842764234,0
+NL.US,D,20160928,000000,3.44338,3.54699,3.4089,3.49518,30476.542397732,0
+NL.US,D,20160929,000000,3.45194,3.55565,3.38299,3.39156,18975.119089349,0
+NL.US,D,20160930,000000,3.39156,3.47097,3.38299,3.39156,29271.621273953,0
+NL.US,D,20161003,000000,3.35699,3.46918,3.2968,3.4349,51358.303194839,0
+NL.US,D,20161004,000000,3.4349,3.47794,3.24499,3.28804,54984.744215831,0
+NL.US,D,20161005,000000,3.28804,3.42972,3.28804,3.37434,18802.077553512,0
+NL.US,D,20161006,000000,3.4088,3.4088,3.30528,3.34832,17497.365605385,0
+NL.US,D,20161007,000000,3.34832,3.36566,3.26214,3.27071,21681.148996407,0
+NL.US,D,20161010,000000,3.2968,3.50385,3.27071,3.46918,48363.51685988,0
+NL.US,D,20161011,000000,3.51251,3.58138,3.41332,3.51251,41073.478659894,0
+NL.US,D,20161012,000000,3.45194,3.52118,3.4349,3.45194,18004.812563241,0
+NL.US,D,20161013,000000,3.4088,3.4088,3.31404,3.32252,16622.603485568,0
+NL.US,D,20161014,000000,3.32252,3.4088,3.23641,3.35699,12611.861630383,0
+NL.US,D,20161017,000000,3.27946,3.36566,3.14994,3.193,18447.501645722,0
+NL.US,D,20161018,000000,3.193,3.27946,3.193,3.23641,10565.088126732,0
+NL.US,D,20161019,000000,3.193,3.32252,3.193,3.27946,24018.802136989,0
+NL.US,D,20161020,000000,3.23641,3.32252,3.10689,3.10689,21898.777921848,0
+NL.US,D,20161021,000000,3.02052,3.14994,3.02052,3.10689,9965.2815761287,0
+NL.US,D,20161024,000000,3.06366,3.14994,3.06366,3.14994,7122.3046867207,0
+NL.US,D,20161025,000000,3.10689,3.14994,2.97739,3.06366,15842.324167526,0
+NL.US,D,20161026,000000,3.06366,3.06366,2.93424,2.93424,6248.6041714172,0
+NL.US,D,20161027,000000,2.97739,3.02052,2.89109,2.89109,12608.676816841,0
+NL.US,D,20161028,000000,2.89109,2.93424,2.80482,2.84796,18764.92139551,0
+NL.US,D,20161031,000000,2.89109,2.89109,2.76157,2.76157,22580.328020055,0
+NL.US,D,20161101,000000,2.71834,2.80482,2.6752,2.76157,20394.484325024,0
+NL.US,D,20161102,000000,2.76157,2.84796,2.76157,2.80482,6865.39639425,0
+NL.US,D,20161103,000000,2.84796,2.93424,2.84796,2.89109,11820.966267199,0
+NL.US,D,20161104,000000,2.91286,2.97739,2.89109,2.93424,17246.826940001,0
+NL.US,D,20161107,000000,2.89109,3.06366,2.84796,3.06366,63066.739383517,0
+NL.US,D,20161108,000000,3.36566,3.75404,3.36566,3.4088,83657.620543695,0
+NL.US,D,20161109,000000,3.32252,3.79727,3.32252,3.79727,37352.554837125,0
+NL.US,D,20161110,000000,3.79727,4.48774,3.79727,4.14251,102576.47459378,0
+NL.US,D,20161111,000000,4.09936,4.7464,4.05603,4.7464,66282.33945746,0
+NL.US,D,20161114,000000,4.66022,5.22116,4.4445,5.09181,93598.485215995,0
+NL.US,D,20161115,000000,5.00544,5.13486,4.7464,4.91907,40170.053218188,0
+NL.US,D,20161116,000000,4.83278,4.91907,4.57384,4.91907,39181.699415336,0
+NL.US,D,20161117,000000,4.9623,5.39382,4.83278,5.22116,60383.003171261,0
+NL.US,D,20161118,000000,5.26439,5.52315,5.22116,5.4802,24262.971175288,0
+NL.US,D,20161121,000000,5.52315,5.60953,5.13486,5.39382,35083.905989976,0
+NL.US,D,20161122,000000,5.39382,5.69581,5.22116,5.60953,62163.313941813,0
+NL.US,D,20161123,000000,5.65268,5.91161,5.39382,5.78219,85459.163404533,0
+NL.US,D,20161125,000000,5.78219,5.78869,5.69581,5.78219,23875.485527553,0
+NL.US,D,20161128,000000,5.82524,5.82524,5.1781,5.26439,24171.673187054,0
+NL.US,D,20161129,000000,5.1781,5.35048,5.04859,5.13486,14638.464648262,0
+NL.US,D,20161130,000000,5.1781,5.52315,5.1781,5.39382,31793.99360003,0
+NL.US,D,20161201,000000,5.30753,5.52315,5.13486,5.22116,17610.95728842,0
+NL.US,D,20161202,000000,5.1781,5.28587,5.09181,5.09181,14876.264059475,0
+NL.US,D,20161205,000000,5.1781,5.78219,5.1781,5.78219,28670.753118836,0
+NL.US,D,20161206,000000,5.78219,5.86848,5.52315,5.73896,30779.099684318,0
+NL.US,D,20161207,000000,5.7693,5.7693,5.56629,5.60953,24715.214698397,0
+NL.US,D,20161208,000000,5.52315,5.82524,5.26853,5.69581,35925.758369849,0
+NL.US,D,20161209,000000,5.82524,5.82524,5.52758,5.60953,15570.553411855,0
+NL.US,D,20161212,000000,5.56629,5.99781,5.56629,5.91161,72086.131337367,0
+NL.US,D,20161213,000000,5.91161,6.12733,5.91161,6.04103,26730.140066618,0
+NL.US,D,20161214,000000,6.04103,6.21352,5.82524,6.08428,37210.299832203,0
+NL.US,D,20161215,000000,6.12733,6.8177,6.12733,6.68836,86646.037251569,0
+NL.US,D,20161216,000000,6.73151,6.9005,6.43592,6.60189,78881.46183367,0
+NL.US,D,20161219,000000,6.68836,6.90398,6.34304,6.8177,59171.712420397,0
+NL.US,D,20161220,000000,6.8177,7.46493,6.77889,7.42178,43283.739258753,0
+NL.US,D,20161221,000000,7.37855,7.55121,6.9946,7.29246,57523.040609623,0
+NL.US,D,20161222,000000,7.20598,7.33569,6.90398,7.07656,37440.668011814,0
+NL.US,D,20161223,000000,7.07656,7.16293,6.90398,7.07656,12366.630987571,0
+NL.US,D,20161227,000000,7.07656,8.28481,7.07656,8.19844,130550.81515121,0
+NL.US,D,20161228,000000,8.1553,8.1553,7.33569,7.63768,48401.734622396,0
+NL.US,D,20161229,000000,7.68083,7.72397,6.12733,6.99036,80181.927363739,0
+NL.US,D,20161230,000000,6.99036,7.40991,6.90398,7.0335,35453.344360967,0
+NL.US,D,20170103,000000,7.0335,7.50798,7.0335,7.33569,35135.924611179,0
+NL.US,D,20170104,000000,7.50798,7.81006,7.27842,7.55121,28550.791808714,0
+NL.US,D,20170105,000000,7.33569,7.46493,6.94723,7.0335,29410.691465331,0
+NL.US,D,20170106,000000,6.94723,7.07231,6.90398,6.90398,10623.476375021,0
+NL.US,D,20170109,000000,6.94723,7.50798,6.80235,6.99036,57129.185334802,0
+NL.US,D,20170110,000000,6.94723,7.20598,6.94723,7.11979,14550.351473572,0
+NL.US,D,20170111,000000,7.07656,7.11979,6.99036,7.0335,17351.92578692,0
+NL.US,D,20170112,000000,7.11979,7.11979,6.65474,6.77447,21039.939869744,0
+NL.US,D,20170113,000000,6.77447,7.16293,6.74864,7.16293,20976.243598885,0
+NL.US,D,20170117,000000,7.07656,7.11979,6.55884,6.99036,28403.228781221,0
+NL.US,D,20170118,000000,6.99036,7.2493,6.86094,7.16293,21238.459913927,0
+NL.US,D,20170119,000000,7.11979,7.11979,6.77447,6.8177,13831.645217363,0
+NL.US,D,20170120,000000,6.77447,6.86094,6.73575,6.77447,10337.904760663,0
+NL.US,D,20170123,000000,6.77447,6.94723,6.68836,6.90398,16758.488863404,0
+NL.US,D,20170124,000000,6.90398,7.46493,6.90398,7.33569,20725.7049335,0
+NL.US,D,20170125,000000,7.42178,7.46493,7.33569,7.37855,11913.325859946,0
+NL.US,D,20170126,000000,7.42178,7.42178,7.16293,7.2493,23447.658908272,0
+NL.US,D,20170127,000000,7.2493,7.29246,7.07656,7.16293,16618.35706751,0
+NL.US,D,20170130,000000,6.99036,6.99036,6.38629,6.38629,39017.150715612,0
+NL.US,D,20170131,000000,6.29989,6.4768,4.87592,5.1781,146814.59631093,0
+NL.US,D,20170201,000000,5.22116,5.43696,5.1781,5.39382,61077.29252364,0
+NL.US,D,20170202,000000,5.43696,5.52315,5.09181,5.43696,41125.497281096,0
+NL.US,D,20170203,000000,5.4802,5.56629,5.04859,5.35048,149052.45862717,0
+NL.US,D,20170206,000000,5.35048,5.35048,4.91907,4.9623,39826.093355541,0
+NL.US,D,20170207,000000,5.09181,5.13486,4.7464,4.83278,67615.714727473,0
+NL.US,D,20170208,000000,4.83721,5.00544,4.61716,4.66022,79370.861514782,0
+NL.US,D,20170209,000000,4.7464,4.87592,4.53079,4.78974,34667.757020354,0
+NL.US,D,20170210,000000,4.83278,4.91907,4.53079,4.83278,81753.102044966,0
+NL.US,D,20170213,000000,4.83278,4.91907,4.53079,4.83278,37478.885774331,0
+NL.US,D,20170214,000000,4.83278,4.83278,4.53079,4.7464,86712.918335971,0
+NL.US,D,20170215,000000,4.83278,5.30753,4.7464,5.13486,188021.83713964,0
+NL.US,D,20170216,000000,5.22116,5.95476,5.1781,5.35048,241892.95821993,0
+NL.US,D,20170217,000000,5.52315,5.60953,5.04859,5.13486,170974.59184832,0
+NL.US,D,20170221,000000,5.13486,5.78219,5.13486,5.60953,114733.96949204,0
+NL.US,D,20170222,000000,5.60953,5.91161,5.54039,5.60953,70137.025449035,0
+NL.US,D,20170223,000000,5.73896,5.73896,5.26439,5.35048,40849.480107367,0
+NL.US,D,20170224,000000,5.35048,5.39382,5.16068,5.22116,32558.348850356,0
+NL.US,D,20170227,000000,5.13486,5.52315,5.13486,5.22116,42265.660529499,0
+NL.US,D,20170228,000000,5.22116,5.30753,5.09181,5.09181,34690.050715154,0
+NL.US,D,20170301,000000,5.30753,5.43696,5.26439,5.30753,16832.801179408,0
+NL.US,D,20170302,000000,5.43696,5.43696,5.1781,5.26439,31061.486485133,0
+NL.US,D,20170303,000000,5.26439,5.26439,5.00544,5.00544,36491.593575993,0
+NL.US,D,20170306,000000,4.91907,5.13486,4.76816,4.91907,48601.316271093,0
+NL.US,D,20170307,000000,5.00544,5.1781,4.9623,5.00544,31276.992201545,0
+NL.US,D,20170308,000000,5.00544,5.13486,4.83278,4.87592,33166.648237073,0
+NL.US,D,20170309,000000,4.66022,5.13486,4.66022,4.91907,16839.170806493,0
+NL.US,D,20170310,000000,4.9623,5.1781,4.9623,5.04859,25909.519777032,0
+NL.US,D,20170313,000000,5.22116,6.25685,5.22116,6.12733,145939.83419111,0
+NL.US,D,20170314,000000,6.08428,6.12733,5.69581,5.69581,87111.02002885,0
+NL.US,D,20170315,000000,5.69581,5.86848,5.69581,5.82524,72327.115562123,0
+NL.US,D,20170316,000000,5.82524,5.95476,5.69581,5.73896,52901.876158692,0
+NL.US,D,20170317,000000,5.73896,5.78219,5.52315,5.60953,91551.711712343,0
+NL.US,D,20170320,000000,5.60953,5.82524,5.60953,5.69581,64877.836684984,0
+NL.US,D,20170321,000000,5.73896,5.78219,5.30753,5.39382,59258.763990572,0
+NL.US,D,20170322,000000,5.38949,5.43696,5.35048,5.39382,29405.38344276,0
+NL.US,D,20170323,000000,5.30753,5.65268,5.30753,5.56629,31482.943477328,0
+NL.US,D,20170324,000000,5.6312,5.73896,5.52315,5.56629,39654.113424218,0
+NL.US,D,20170327,000000,5.4802,5.65268,5.1781,5.4802,57115.384476116,0
+NL.US,D,20170328,000000,5.4802,5.69581,5.43696,5.56629,54694.926183415,0
+NL.US,D,20170329,000000,5.52315,5.65268,5.4802,5.4802,41600.034499007,0
+NL.US,D,20170330,000000,5.52315,5.65268,5.43696,5.56629,42757.183419641,0
+NL.US,D,20170331,000000,5.52315,5.65268,5.4802,5.56629,31341.750076919,0
+NL.US,D,20170403,000000,5.56629,5.65268,5.39382,5.39382,131206.88674107,0
+NL.US,D,20170404,000000,5.26439,5.4802,5.26439,5.43696,37072.291245338,0
+NL.US,D,20170405,000000,5.4802,5.73896,5.30753,5.39382,34767.547844701,0
+NL.US,D,20170406,000000,5.52315,5.56987,5.39382,5.43696,22675.872426345,0
+NL.US,D,20170407,000000,5.4802,5.82524,5.39382,5.82524,44581.019975279,0
+NL.US,D,20170410,000000,5.95476,6.55884,5.95476,6.34304,162919.13679349,0
+NL.US,D,20170411,000000,6.38629,6.64513,6.08428,6.47246,93902.104107095,0
+NL.US,D,20170412,000000,6.42951,6.47246,6.17037,6.25685,44106.482757369,0
+NL.US,D,20170413,000000,6.29989,6.29989,5.82524,5.99781,70568.036881857,0
+NL.US,D,20170417,000000,6.08428,6.29989,5.69581,6.29989,60097.431556902,0
+NL.US,D,20170418,000000,6.21352,6.55884,6.21352,6.42951,34373.692569881,0
+NL.US,D,20170419,000000,6.60189,6.60189,6.25685,6.29989,38249.610651743,0
+NL.US,D,20170420,000000,6.34304,6.51571,6.29989,6.51571,63982.904079394,0
+NL.US,D,20170421,000000,6.51571,7.07656,6.47246,6.90398,182215.92205069,0
+NL.US,D,20170424,000000,7.11979,7.29246,6.90398,7.20598,99618.844416828,0
+NL.US,D,20170425,000000,7.29246,7.76711,7.29246,7.72397,130514.72059772,0
+NL.US,D,20170426,000000,7.76711,7.80591,7.16293,7.20598,113682.98102283,0
+NL.US,D,20170427,000000,7.37855,7.37855,6.90398,7.0335,47661.7962759,0
+NL.US,D,20170428,000000,6.99036,7.07656,6.70994,6.99036,117243.60256393,0
+NL.US,D,20170501,000000,7.16293,7.63768,7.07656,7.55121,70969.323388278,0
+NL.US,D,20170502,000000,7.55121,7.63768,7.20598,7.29246,57604.784157227,0
+NL.US,D,20170503,000000,7.20598,7.2493,6.73151,6.86094,68395.994045514,0
+NL.US,D,20170504,000000,6.77447,6.90398,6.60189,6.68836,48022.741810776,0
+NL.US,D,20170505,000000,6.65596,7.2493,6.64513,6.99036,117524.92776024,0
+NL.US,D,20170508,000000,6.8177,7.0335,6.60189,6.99036,51721.371938744,0
+NL.US,D,20170509,000000,7.16293,7.63768,6.38629,7.50798,281760.45415152,0
+NL.US,D,20170510,000000,7.46493,8.3712,7.33569,7.93968,174584.04719709,0
+NL.US,D,20170511,000000,7.89653,8.80271,7.55121,8.75938,161745.00220063,0
+NL.US,D,20170512,000000,8.67348,9.19175,8.45786,9.01937,162994.51071401,0
+NL.US,D,20170515,000000,9.36225,9.40746,8.88947,9.14653,249403.81015889,0
+NL.US,D,20170516,000000,9.14653,9.23319,8.88947,8.93242,125597.36848729,0
+NL.US,D,20170517,000000,8.75938,8.80271,8.11216,8.19844,152271.24351465,0
+NL.US,D,20170518,000000,7.98273,8.24177,7.81006,7.85331,98253.621011384,0
+NL.US,D,20170519,000000,7.85331,8.3241,7.76711,8.0692,84299.891274872,0
+NL.US,D,20170522,000000,8.11216,8.1553,7.63768,7.76711,108555.43121856,0
+NL.US,D,20170523,000000,7.81006,7.85331,7.42178,7.42178,134573.23465605,0
+NL.US,D,20170524,000000,7.42178,7.46493,7.20598,7.29246,127826.73796741,0
+NL.US,D,20170525,000000,7.16293,7.20598,6.64513,6.73151,137633.8404709,0
+NL.US,D,20170526,000000,6.73151,6.94723,6.59756,6.8177,76430.217010055,0
+NL.US,D,20170530,000000,6.90398,6.94723,6.73151,6.77447,140127.54947509,0
+NL.US,D,20170531,000000,6.73151,6.8177,6.29989,6.38629,129704.71635328,0
+NL.US,D,20170601,000000,6.42951,6.51571,6.34304,6.38629,152914.57585034,0
+NL.US,D,20170602,000000,6.38629,6.47246,5.86848,5.95476,345932.32383447,0
+NL.US,D,20170605,000000,5.91161,6.04103,5.91161,5.99781,185514.32727675,0
+NL.US,D,20170606,000000,5.95476,5.99781,5.86848,5.91161,108356.91117437,0
+NL.US,D,20170607,000000,5.86848,6.04103,5.1781,5.91161,1366259.5314498,0
+NL.US,D,20170608,000000,5.82524,6.86094,5.73896,6.73151,246226.42784746,0
+NL.US,D,20170609,000000,6.8177,7.11979,6.68836,6.86094,152928.37670903,0
+NL.US,D,20170612,000000,6.68836,7.0335,6.47246,6.64513,91584.621452287,0
+NL.US,D,20170613,000000,6.68836,6.86094,6.55884,6.8177,61495.564702291,0
+NL.US,D,20170614,000000,6.8177,6.8177,6.38629,6.42951,90065.465392263,0
+NL.US,D,20170615,000000,6.38629,6.55884,6.21352,6.29989,94051.790343618,0
+NL.US,D,20170616,000000,6.17037,6.51571,6.17037,6.42951,173057.45990547,0
+NL.US,D,20170619,000000,6.42951,6.51571,6.38629,6.42951,42191.348213495,0
+NL.US,D,20170620,000000,6.38629,6.51571,6.29989,6.38629,47983.462443746,0
+NL.US,D,20170621,000000,6.47246,6.47246,6.00223,6.21352,92605.884995083,0
+NL.US,D,20170622,000000,6.12733,6.34304,6.05829,6.21352,59428.620712867,0
+NL.US,D,20170623,000000,6.21352,6.47246,6.04538,6.38629,107045.82959916,0
+NL.US,D,20170626,000000,6.38629,6.77447,6.08428,6.64513,177144.63728568,0
+NL.US,D,20170627,000000,6.64513,6.64513,5.95476,6.08428,96790.72999062,0
+NL.US,D,20170628,000000,6.17037,6.29989,6.12733,6.29989,61672.852656185,0
+NL.US,D,20170629,000000,6.29989,6.29989,5.91161,6.04103,98068.901825889,0
+NL.US,D,20170630,000000,6.08428,6.17037,5.95476,6.08428,85126.881191545,0
+NL.US,D,20170703,000000,6.08428,6.22294,6.08428,6.12733,38517.134989357,0
+NL.US,D,20170705,000000,6.04103,6.68836,6.04103,6.47246,154477.25769545,0
+NL.US,D,20170706,000000,6.34304,6.47246,6.21352,6.25685,84729.841103181,0
+NL.US,D,20170707,000000,6.25685,6.55884,5.91161,6.51571,74691.308815562,0
+NL.US,D,20170710,000000,6.47246,6.73151,6.42951,6.60189,69951.244659025,0
+NL.US,D,20170711,000000,6.60189,6.8177,6.51571,6.8177,62904.313892822,0
+NL.US,D,20170712,000000,6.86094,7.0335,6.47246,6.60189,93058.128518194,0
+NL.US,D,20170713,000000,6.55884,6.73151,6.34304,6.60189,95353.317478201,0
+NL.US,D,20170714,000000,6.55884,6.90398,6.55884,6.68836,65602.912568281,0
+NL.US,D,20170717,000000,6.68836,6.73151,6.51571,6.55884,32080.626818902,0
+NL.US,D,20170718,000000,6.51571,6.60189,6.42951,6.47246,18795.707926426,0
+NL.US,D,20170719,000000,6.47246,6.55884,6.34304,6.38629,47115.069951013,0
+NL.US,D,20170720,000000,6.38629,6.60189,6.29989,6.38629,169211.26675001,0
+NL.US,D,20170721,000000,6.47246,6.47246,6.1798,6.34304,128453.08463087,0
+NL.US,D,20170724,000000,6.34304,6.51571,6.29989,6.42951,57445.543480075,0
+NL.US,D,20170725,000000,6.47246,6.77447,6.34304,6.42951,66578.527116961,0
+NL.US,D,20170726,000000,6.47246,6.51571,6.29989,6.34304,36828.122207039,0
+NL.US,D,20170727,000000,6.34304,6.45089,6.14872,6.25685,65918.20910904,0
+NL.US,D,20170728,000000,6.17037,6.47246,6.08428,6.42951,169893.87845273,0
+NL.US,D,20170731,000000,6.38629,6.77447,6.38629,6.73151,86859.419758951,0
+NL.US,D,20170801,000000,6.77447,6.94723,6.55884,6.64513,78484.421745306,0
+NL.US,D,20170802,000000,6.64513,6.64513,6.25685,6.34304,86727.780799172,0
+NL.US,D,20170803,000000,6.38629,6.42951,6.17037,6.34304,90904.132958594,0
+NL.US,D,20170804,000000,6.34643,6.42951,6.17037,6.34304,84407.113330821,0
+NL.US,D,20170807,000000,6.34304,6.38629,6.21352,6.38629,41149.914184926,0
+NL.US,D,20170808,000000,6.73151,7.76711,6.47246,6.60189,313859.12824716,0
+NL.US,D,20170809,000000,6.51571,6.55884,6.21352,6.25685,110383.51419225,0
+NL.US,D,20170810,000000,6.21352,6.42951,6.12733,6.38629,87442.240637325,0
+NL.US,D,20170811,000000,6.12733,6.64513,5.95476,6.60189,70223.015414697,0
+NL.US,D,20170814,000000,6.73151,6.77447,6.21352,6.29989,191895.63201247,0
+NL.US,D,20170815,000000,6.25685,6.38629,5.99781,6.12733,171411.97290823,0
+NL.US,D,20170816,000000,6.12733,6.29989,6.08428,6.21352,84392.25086762,0
+NL.US,D,20170817,000000,6.21352,6.68836,6.21352,6.55884,110358.03568392,0
+NL.US,D,20170818,000000,6.51571,6.60189,6.25685,6.34304,163087.93191128,0
+NL.US,D,20170821,000000,6.38629,6.47246,6.29989,6.42951,52815.88619303,0
+NL.US,D,20170822,000000,6.47246,6.77447,6.47246,6.73151,97709.017895526,0
+NL.US,D,20170823,000000,6.60189,6.77447,6.60189,6.68836,38291.013227803,0
+NL.US,D,20170824,000000,6.64513,6.73151,6.51571,6.51571,51048.314676651,0
+NL.US,D,20170825,000000,6.55884,6.64513,6.34304,6.38629,62926.607587625,0
+NL.US,D,20170828,000000,6.38629,6.47246,6.38629,6.42951,25663.227529704,0
+NL.US,D,20170829,000000,6.38629,6.64937,6.34304,6.55884,40308.061805053,0
+NL.US,D,20170830,000000,6.55884,6.55884,6.38629,6.51571,45111.82223245,0
+NL.US,D,20170831,000000,6.60189,6.60189,6.47246,6.51571,40463.056064147,0
+NL.US,D,20170901,000000,6.60189,6.64513,6.47246,6.55884,30589.072476251,0
+NL.US,D,20170905,000000,6.60189,6.60189,6.12733,6.17037,126887.21797221,0
+NL.US,D,20170906,000000,6.29989,6.34304,6.17037,6.21352,68224.014114191,0
+NL.US,D,20170907,000000,6.25685,6.29989,6.12733,6.25685,48941.029715682,0
+NL.US,D,20170908,000000,6.21352,6.25685,6.08428,6.21352,48636.349220065,0
+NL.US,D,20170911,000000,6.21352,6.38629,6.17037,6.34304,119795.6998164,0
+NL.US,D,20170912,000000,6.42951,6.42951,6.25685,6.34304,74118.042377818,0
+NL.US,D,20170913,000000,6.38629,6.40794,6.25685,6.38629,59140.92588948,0
+NL.US,D,20170914,000000,6.38629,6.51571,6.25685,6.51571,127884.06461118,0
+NL.US,D,20170915,000000,6.51571,6.90398,6.42951,6.8177,115398.53391801,0
+NL.US,D,20170918,000000,6.8177,7.33569,6.77447,7.16293,116901.76591032,0
+NL.US,D,20170919,000000,7.2493,7.50798,7.0335,7.46493,133189.96397387,0
+NL.US,D,20170920,000000,7.46493,7.83343,7.37855,7.42178,119964.4949342,0
+NL.US,D,20170921,000000,7.37855,7.42178,7.2493,7.37855,50237.248827694,0
+NL.US,D,20170922,000000,7.37855,7.55121,7.33569,7.50798,52784.0380576,0
+NL.US,D,20170925,000000,7.55121,7.76711,7.50798,7.68083,70199.660115382,0
+NL.US,D,20170926,000000,7.72397,7.91227,7.68083,7.76711,60863.910016257,0
+NL.US,D,20170927,000000,7.76711,8.0692,7.63768,7.93968,74196.601111878,0
+NL.US,D,20170928,000000,7.81006,8.11216,7.78858,8.11216,40411.037442944,0
+NL.US,D,20170929,000000,8.0692,8.19844,7.72397,7.89653,86350.91119658,0
+NL.US,D,20171002,000000,7.93968,8.3712,7.87496,8.3712,63145.298117579,0
+NL.US,D,20171003,000000,8.50034,8.71642,8.3712,8.45786,72365.333324639,0
+NL.US,D,20171004,000000,8.45786,8.54329,8.19844,8.19844,68988.369364517,0
+NL.US,D,20171005,000000,8.19844,8.28481,7.93968,8.24177,40351.587590141,0
+NL.US,D,20171006,000000,8.24177,8.58662,8.1553,8.54329,107188.08460409,0
+NL.US,D,20171009,000000,8.58662,8.58662,8.3712,8.41387,65882.114555552,0
+NL.US,D,20171010,000000,8.41387,8.50034,8.1553,8.50034,55156.724147155,0
+NL.US,D,20171011,000000,8.45786,8.80271,8.28481,8.67348,88652.469783674,0
+NL.US,D,20171012,000000,8.58662,8.75938,8.58662,8.63005,25875.548432572,0
+NL.US,D,20171013,000000,8.61978,8.80271,8.61978,8.75938,29500.927849051,0
+NL.US,D,20171016,000000,8.75938,9.57798,8.75938,9.44985,100679.38732666,0
+NL.US,D,20171017,000000,9.53743,10.3127,9.40746,10.1404,152750.02715062,0
+NL.US,D,20171018,000000,10.3127,10.3569,9.96893,10.3127,86292.522948292,0
+NL.US,D,20171019,000000,10.1817,10.7894,9.92369,10.7432,91391.409430677,0
+NL.US,D,20171020,000000,10.7894,11.607,10.7894,11.3056,169136.954434,0
+NL.US,D,20171023,000000,11.3912,11.9084,11.3912,11.7803,164934.06216172,0
+NL.US,D,20171024,000000,11.9084,12.2964,11.3479,12.0392,180389.96228602,0
+NL.US,D,20171025,000000,12.0392,12.0392,11.5636,11.9084,133574.26480806,0
+NL.US,D,20171026,000000,12.0392,12.5141,11.8678,12.1683,96959.5251084,0
+NL.US,D,20171027,000000,12.254,12.254,11.4779,12.0826,174048.99852186,0
+NL.US,D,20171030,000000,11.9535,11.9535,10.8195,10.9608,222209.74891951,0
+NL.US,D,20171031,000000,10.9165,11.2679,10.9165,11.2189,62976.502999797,0
+NL.US,D,20171101,000000,11.2189,11.3912,10.4851,10.7432,102713.42157613,0
+NL.US,D,20171102,000000,10.7894,11.1765,10.5726,10.9165,106051.10616922,0
+NL.US,D,20171103,000000,10.8751,10.8751,10.0555,10.1404,91330.897973359,0
+NL.US,D,20171106,000000,10.2269,10.3984,9.8389,10.2269,65930.948363212,0
+NL.US,D,20171107,000000,10.2693,11.0889,10.2693,10.8751,114018.44804936,0
+NL.US,D,20171108,000000,10.9608,11.0889,10.3569,10.7017,122603.64375684,0
+NL.US,D,20171109,000000,11.2621,11.5221,10.3984,10.7017,151199.02295517,0
+NL.US,D,20171110,000000,10.9165,11.3056,10.1817,11.3056,161846.91623401,0
+NL.US,D,20171113,000000,11.2189,11.3912,10.3353,10.4436,138648.73438662,0
+NL.US,D,20171114,000000,10.4436,10.4851,9.88221,10.1817,96338.48646751,0
+NL.US,D,20171115,000000,11.3479,11.607,10.6575,10.9608,107151.9900506,0
+NL.US,D,20171116,000000,10.9165,11.3479,10.8308,11.1765,92197.167257063,0
+NL.US,D,20171117,000000,11.0473,11.2621,10.8308,11.0889,67771.770591081,0
+NL.US,D,20171120,000000,11.0473,12.2108,11.0473,12.1683,95534.851850153,0
+NL.US,D,20171121,000000,12.2108,12.3192,11.6502,11.8227,97195.201310585,0
+NL.US,D,20171122,000000,11.9535,12.0826,11.7596,11.9535,62687.746571896,0
+NL.US,D,20171124,000000,11.9535,12.3841,11.8227,12.3841,55056.933322806,0
+NL.US,D,20171127,000000,12.3417,12.3841,11.9535,12.1242,77247.652486097,0
+NL.US,D,20171128,000000,12.2108,13.0849,12.1683,12.9445,170030.82543508,0
+NL.US,D,20171129,000000,13.3335,13.5492,12.8156,13.1161,197125.09585012,0
+NL.US,D,20171130,000000,13.2027,13.8507,12.9445,13.2479,138793.11260056,0
+NL.US,D,20171201,000000,13.377,13.377,12.2964,12.6875,146844.32123734,0
+NL.US,D,20171204,000000,12.8156,13.0312,12.2964,12.3841,69594.545542207,0
+NL.US,D,20171205,000000,12.3417,12.5998,12.0392,12.2964,96446.770127973,0
+NL.US,D,20171206,000000,12.254,12.254,10.8308,10.8751,141400.41328778,0
+NL.US,D,20171207,000000,10.7894,11.4779,10.7017,11.1322,122464.57356547,0
+NL.US,D,20171208,000000,11.2189,11.6502,11.1322,11.607,97623.027929865,0
+NL.US,D,20171211,000000,11.6502,11.8678,11.1605,11.3479,102527.64078613,0
+NL.US,D,20171212,000000,11.4346,11.6927,11.2621,11.4779,59764.087739399,0
+NL.US,D,20171213,000000,11.4346,11.9535,11.1322,11.1765,78244.499125065,0
+NL.US,D,20171214,000000,11.2621,11.2621,10.7432,10.7894,77709.450449837,0
+NL.US,D,20171215,000000,10.9165,11.1322,10.4851,10.7017,280788.02441638,0
+NL.US,D,20171218,000000,10.7017,11.4346,10.7017,11.3056,77852.767059272,0
+NL.US,D,20171219,000000,11.607,11.607,11.0889,11.3479,88736.336540307,0
+NL.US,D,20171220,000000,11.3912,11.5636,11.0473,11.3479,34220.821519816,0
+NL.US,D,20171221,000000,11.3912,11.9489,11.3912,11.6927,76090.503565465,0
+NL.US,D,20171222,000000,11.7803,11.8452,11.607,11.6927,58217.329962002,0
+NL.US,D,20171226,000000,11.6927,12.1242,11.6502,12.0392,60407.42007509,0
+NL.US,D,20171227,000000,12.0392,12.0392,11.7369,11.8678,71612.65572397,0
+NL.US,D,20171228,000000,11.8678,12.0826,11.7369,11.9951,73560.700007788,0
+NL.US,D,20171229,000000,11.9535,12.4688,11.9084,12.2964,115694.7215775,0
+NL.US,D,20180102,000000,12.254,12.3841,11.0473,11.3912,176490.68890485,0
+NL.US,D,20180103,000000,11.3912,11.6927,11.3479,11.5636,88739.521353851,0
+NL.US,D,20180104,000000,11.5636,11.607,11.1322,11.3056,63001.981508142,0
+NL.US,D,20180105,000000,11.3479,12.2964,11.3479,12.2108,155458.18026671,0
+NL.US,D,20180108,000000,12.1242,12.1439,11.5221,11.5221,101971.36002061,0
+NL.US,D,20180109,000000,11.607,12.1242,11.5957,11.6927,81066.243924186,0
+NL.US,D,20180110,000000,11.6927,12.1683,11.4346,11.9951,110006.64458967,0
+NL.US,D,20180111,000000,11.9535,12.5141,11.9535,12.4688,87004.859577415,0
+NL.US,D,20180112,000000,12.4688,12.774,12.2964,12.4688,56949.774171879,0
+NL.US,D,20180116,000000,12.3841,12.4282,11.607,11.8227,101563.7038871,0
+NL.US,D,20180117,000000,11.9084,12.1242,11.5636,12.0826,97525.360314545,0
+NL.US,D,20180118,000000,12.0826,12.2108,11.7803,11.8227,47105.515510385,0
+NL.US,D,20180119,000000,11.8227,12.5574,11.6927,12.1683,85780.829572379,0
+NL.US,D,20180122,000000,12.1683,12.254,11.8227,12.0392,70753.817671868,0
+NL.US,D,20180123,000000,12.0392,12.2964,11.7369,11.9084,57929.635138616,0
+NL.US,D,20180124,000000,11.9535,12.1242,11.6927,12.0826,51978.280231214,0
+NL.US,D,20180125,000000,12.1242,12.2108,12.1242,12.1242,32584.888963214,0
+NL.US,D,20180126,000000,12.1242,12.2964,11.9781,12.0826,36371.632265872,0
+NL.US,D,20180129,000000,11.9535,12.1683,11.7803,11.8678,63506.243652455,0
+NL.US,D,20180130,000000,11.6927,11.8678,11.1765,11.3912,77286.931853128,0
+NL.US,D,20180131,000000,11.4346,11.607,11.0473,11.2189,73737.987961684,0
+NL.US,D,20180201,000000,11.2189,11.4779,11.0032,11.3912,57911.587861872,0
+NL.US,D,20180202,000000,11.2621,11.2811,10.7017,10.7894,111953.62726897,0
+NL.US,D,20180205,000000,10.6152,10.6575,9.14653,9.23319,129143.12756519,0
+NL.US,D,20180206,000000,8.84614,9.44985,8.75938,9.10509,144108.56640387,0
+NL.US,D,20180207,000000,9.10509,9.40746,8.88947,8.93242,92044.296206996,0
+NL.US,D,20180208,000000,8.93242,9.01937,8.28481,8.3712,92464.691594677,0
+NL.US,D,20180209,000000,8.50034,8.67348,8.02587,8.54329,142075.59375891,0
+NL.US,D,20180212,000000,8.54329,8.71275,7.68083,7.76711,189266.03763044,0
+NL.US,D,20180213,000000,7.63768,7.72397,6.99036,7.07656,329674.91230183,0
+NL.US,D,20180214,000000,7.11979,7.85331,6.9946,7.72397,144006.65237049,0
+NL.US,D,20180215,000000,7.76711,7.76711,6.90398,6.99036,163872.45764738,0
+NL.US,D,20180216,000000,6.94723,7.46493,6.94723,7.2493,112877.22319645,0
+NL.US,D,20180220,000000,7.2493,7.40021,6.8177,6.90398,121470.91174004,0
+NL.US,D,20180221,000000,6.90398,7.33569,6.83569,7.16293,138504.35617266,0
+NL.US,D,20180222,000000,7.16293,7.2493,7.16293,7.16293,110754.01416776,0
+NL.US,D,20180223,000000,7.20598,7.55121,6.99036,7.11979,147318.85845525,0
+NL.US,D,20180226,000000,7.16293,7.85331,7.1586,7.55121,130051.86102948,0
+NL.US,D,20180227,000000,7.59445,7.68083,7.20598,7.20598,64776.984256123,0
+NL.US,D,20180228,000000,7.37855,7.38109,6.90398,6.94723,97228.111050529,0
+NL.US,D,20180301,000000,6.94723,7.20598,6.70598,6.94723,88545.247727726,0
+NL.US,D,20180302,000000,6.86094,7.0335,6.77447,6.90398,52269.159868144,0
+NL.US,D,20180305,000000,6.90398,6.94723,6.64513,6.73151,56638.724049176,0
+NL.US,D,20180306,000000,6.77447,7.09822,6.73151,7.07656,30903.307412496,0
+NL.US,D,20180307,000000,6.99036,7.16293,6.86094,7.0335,74352.656975487,0
+NL.US,D,20180308,000000,7.0335,7.52973,6.90398,7.37855,86556.862472363,0
+NL.US,D,20180309,000000,7.42178,7.68083,7.33569,7.63768,45224.35231097,0
+NL.US,D,20180312,000000,7.63768,7.76711,7.2493,7.2493,127225.86981229,0
+NL.US,D,20180313,000000,7.29246,7.33569,6.94723,7.16293,50104.548263402,0
+NL.US,D,20180314,000000,7.2493,7.2493,6.77447,6.94723,99239.851605208,0
+NL.US,D,20180315,000000,7.0335,7.55121,6.77447,6.86094,82935.729473942,0
+NL.US,D,20180316,000000,6.90398,7.20598,6.73151,7.20598,93667.489509426,0
+NL.US,D,20180319,000000,7.11979,7.29246,6.86527,7.2493,54936.972012686,0
+NL.US,D,20180320,000000,7.20598,7.24489,7.0335,7.07656,23622.823653139,0
+NL.US,D,20180321,000000,6.99036,7.42178,6.99036,7.29246,36729.392987206,0
+NL.US,D,20180322,000000,7.20598,7.2493,6.90398,7.07656,72956.647039127,0
+NL.US,D,20180323,000000,7.0335,7.46493,6.99036,7.0335,79559.827118335,0
+NL.US,D,20180326,000000,7.2493,7.2493,6.73151,6.90398,47137.363645814,0
+NL.US,D,20180327,000000,6.90398,6.94723,6.60189,6.64513,60595.324074129,0
+NL.US,D,20180328,000000,6.68836,7.11979,6.51571,6.64513,76467.373168056,0
+NL.US,D,20180329,000000,6.68836,6.88232,6.64513,6.77447,52550.485064445,0
+NL.US,D,20180402,000000,6.77447,6.86094,6.38629,6.64513,74900.444904887,0
+NL.US,D,20180403,000000,6.68836,7.11979,6.60189,6.68836,73441.800302182,0
+NL.US,D,20180404,000000,6.55884,6.90398,6.51571,6.86094,35131.678193121,0
+NL.US,D,20180405,000000,6.90398,6.99036,6.77447,6.77447,31447.910528354,0
+NL.US,D,20180406,000000,6.73151,6.86094,6.47246,6.68836,46307.188915599,0
+NL.US,D,20180409,000000,6.86094,7.0335,6.73151,6.86094,51784.00660509,0
+NL.US,D,20180410,000000,6.94723,7.16293,6.8177,7.11979,33777.070832821,0
+NL.US,D,20180411,000000,7.07656,7.11197,6.99036,7.0335,19470.888397547,0
+NL.US,D,20180412,000000,7.07656,7.07656,6.90398,6.99036,18044.091930272,0
+NL.US,D,20180413,000000,6.99036,6.99036,6.90398,6.90398,16901.805472839,0
+NL.US,D,20180416,000000,7.02954,7.11979,6.94581,7.11979,16304.122131265,0
+NL.US,D,20180417,000000,7.20598,7.33569,7.0335,7.29246,35852.507658359,0
+NL.US,D,20180418,000000,7.37855,7.50798,7.29246,7.50798,32219.697010281,0
+NL.US,D,20180419,000000,7.37855,7.59445,7.29246,7.42178,23734.292127145,0
+NL.US,D,20180420,000000,7.37855,7.37855,7.0335,7.20598,29412.814674361,0
+NL.US,D,20180423,000000,6.90841,7.16293,6.90841,7.11979,17655.544678022,0
+NL.US,D,20180424,000000,7.11979,7.2493,6.94723,7.0335,21488.998579311,0
+NL.US,D,20180425,000000,7.07656,7.16293,6.94723,7.11979,30743.00513083,0
+NL.US,D,20180426,000000,7.11979,7.11979,6.99036,6.99036,21191.749315295,0
+NL.US,D,20180427,000000,7.05931,7.16293,6.77447,6.8177,49793.498140698,0
+NL.US,D,20180430,000000,6.77447,6.83136,6.60189,6.60189,28941.462269992,0
+NL.US,D,20180501,000000,6.60189,6.77447,6.38629,6.68836,32942.649684548,0
+NL.US,D,20180502,000000,6.64513,6.97727,6.60189,6.60189,30242.989404576,0
+NL.US,D,20180503,000000,6.60189,6.68836,6.34304,6.51571,44042.786486508,0
+NL.US,D,20180504,000000,6.47246,6.90398,6.38629,6.47246,70950.214507021,0
+NL.US,D,20180507,000000,6.47246,6.8177,6.42951,6.73151,39667.914282904,0
+NL.US,D,20180508,000000,6.68836,6.86094,6.68836,6.73151,18653.452921504,0
+NL.US,D,20180509,000000,6.51571,6.51571,6.08428,6.29989,85121.573168972,0
+NL.US,D,20180510,000000,6.34304,6.42951,6.21352,6.38629,27774.75890873,0
+NL.US,D,20180511,000000,6.34304,6.43376,6.34304,6.34304,26685.552677016,0
+NL.US,D,20180514,000000,6.42951,6.42951,6.34304,6.34304,25807.605743655,0
+NL.US,D,20180515,000000,6.38629,6.38629,6.21352,6.25685,19423.116194402,0
+NL.US,D,20180516,000000,6.26543,6.51571,6.25685,6.47246,30239.804591033,0
+NL.US,D,20180517,000000,6.51571,8.32757,6.47246,8.19844,246424.94789165,0
+NL.US,D,20180518,000000,8.28481,8.50034,8.14069,8.28481,131439.37812971,0
+NL.US,D,20180521,000000,8.28481,8.45343,8.02587,8.02587,50325.362002384,0
+NL.US,D,20180522,000000,8.02587,8.24177,8.02587,8.11216,63183.515880095,0
+NL.US,D,20180523,000000,8.28481,8.58662,8.11216,8.54329,88281.969808169,0
+NL.US,D,20180524,000000,8.50034,8.58662,8.19844,8.24177,48560.975299548,0
+NL.US,D,20180525,000000,8.19844,8.3712,8.00675,8.32757,32833.30441957,0
+NL.US,D,20180529,000000,8.28481,8.50034,8.19844,8.45786,45579.989823276,0
+NL.US,D,20180530,000000,8.50034,8.58662,7.85331,8.0692,72508.649934075,0
+NL.US,D,20180531,000000,8.1553,8.3712,7.89653,7.98273,68798.34215645,0
+NL.US,D,20180601,000000,8.0692,8.11357,7.7023,8.0692,45276.370932173,0
+NL.US,D,20180604,000000,8.0692,8.19844,7.81006,7.85331,41370.727923909,0
+NL.US,D,20180605,000000,7.81006,8.54329,7.81006,8.32757,116344.42354028,0
+NL.US,D,20180606,000000,8.32757,8.63005,8.32757,8.3712,53866.874662229,0
+NL.US,D,20180607,000000,8.45786,8.45786,8.19844,8.32757,46839.052777285,0
+NL.US,D,20180608,000000,8.32757,8.3712,8.02587,8.1553,29332.132731271,0
+NL.US,D,20180611,000000,8.54329,8.54329,8.1553,8.32757,35746.347206924,0
+NL.US,D,20180612,000000,8.3712,8.3712,8.24177,8.28481,21494.306601883,0
+NL.US,D,20180613,000000,8.24177,8.24177,8.11216,8.1553,19570.679221895,0
+NL.US,D,20180614,000000,8.58662,8.58662,8.11216,8.24177,39761.335480166,0
+NL.US,D,20180615,000000,8.19844,8.24177,8.0692,8.1553,42957.826672851,0
+NL.US,D,20180618,000000,8.1553,8.50034,8.02587,8.0692,40337.786731455,0
+NL.US,D,20180619,000000,8.02587,8.1553,7.72397,7.93968,50463.370589249,0
+NL.US,D,20180620,000000,7.93968,8.02587,7.76711,7.98273,11172.325908935,0
+NL.US,D,20180621,000000,7.93968,8.28481,7.59445,7.72397,72973.632711357,0
+NL.US,D,20180622,000000,7.81006,8.11216,7.76711,8.0692,59165.342793309,0
+NL.US,D,20180625,000000,8.0692,8.11216,7.63768,7.68083,14734.009054553,0
+NL.US,D,20180626,000000,7.68083,7.72397,7.50798,7.50798,21789.432656871,0
+NL.US,D,20180627,000000,7.55121,7.63768,7.37855,7.37855,27529.528265918,0
+NL.US,D,20180628,000000,7.55121,7.55121,7.33569,7.42178,14437.821395052,0
+NL.US,D,20180629,000000,7.37855,7.59445,7.37855,7.50798,17855.126326719,0
+NL.US,D,20180702,000000,7.46493,7.46493,7.33569,7.46493,11680.834471305,0
+NL.US,D,20180703,000000,7.46493,7.72397,7.46493,7.72397,24175.919605111,0
+NL.US,D,20180705,000000,7.76711,7.85331,7.63768,7.85331,16378.434447269,0
+NL.US,D,20180706,000000,7.85331,8.19844,7.76711,8.1553,28345.902137447,0
+NL.US,D,20180709,000000,8.1553,8.1553,7.81006,8.02587,24672.750517823,0
+NL.US,D,20180710,000000,8.02587,8.02587,7.81006,7.81006,23590.975517709,0
+NL.US,D,20180711,000000,7.76711,7.76711,7.55121,7.63768,14879.448873018,0
+NL.US,D,20180712,000000,7.63768,7.68083,7.42178,7.59445,47880.486805854,0
+NL.US,D,20180713,000000,7.68083,7.72397,7.55121,7.59445,14710.653755238,0
+NL.US,D,20180716,000000,7.50798,7.55121,7.33569,7.46493,20831.865384934,0
+NL.US,D,20180717,000000,7.42178,7.46493,7.11979,7.20598,46773.233297396,0
+NL.US,D,20180718,000000,7.2493,7.37855,7.11979,7.29246,13838.014844449,0
+NL.US,D,20180719,000000,7.2493,7.55121,7.2493,7.50798,14073.691046632,0
+NL.US,D,20180720,000000,7.50798,7.55121,7.33569,7.37855,38472.547599755,0
+NL.US,D,20180723,000000,7.37855,7.42178,7.16293,7.20598,11360.229907974,0
+NL.US,D,20180724,000000,7.2493,7.46493,7.2493,7.46493,30296.069630294,0
+NL.US,D,20180725,000000,7.33569,7.37855,7.20598,7.29246,13723.3615569,0
+NL.US,D,20180726,000000,7.29246,7.55121,7.2493,7.37855,42932.348164506,0
+NL.US,D,20180727,000000,7.29246,7.37855,7.16293,7.29246,24802.266268572,0
+NL.US,D,20180730,000000,7.29246,7.44777,7.29246,7.37855,14397.480423507,0
+NL.US,D,20180731,000000,7.37855,7.46493,7.33569,7.37855,4984.2331948359,0
+NL.US,D,20180801,000000,7.50798,7.68083,7.50798,7.63768,22632.346641258,0
+NL.US,D,20180802,000000,7.63768,7.63768,7.42178,7.42178,10061.887586934,0
+NL.US,D,20180803,000000,7.46493,7.55121,7.42178,7.46493,14867.77122336,0
+NL.US,D,20180806,000000,7.63768,7.89653,7.50798,7.85331,20533.554516404,0
+NL.US,D,20180807,000000,7.85331,7.89653,7.63768,7.72397,19172.577529017,0
+NL.US,D,20180808,000000,7.81006,7.81006,6.44563,7.46493,116223.40062565,0
+NL.US,D,20180809,000000,7.50798,7.58908,7.2493,7.33569,16524.935870248,0
+NL.US,D,20180810,000000,7.16293,7.29246,7.07656,7.29246,15347.616463843,0
+NL.US,D,20180813,000000,7.16293,7.16293,6.94723,6.99036,16760.612072433,0
+NL.US,D,20180814,000000,7.0335,7.29246,6.77447,6.8177,32168.739993592,0
+NL.US,D,20180815,000000,6.80847,6.80847,6.51571,6.55884,20770.292323103,0
+NL.US,D,20180816,000000,6.55884,6.64513,6.47246,6.47246,15079.030521714,0
+NL.US,D,20180817,000000,6.42951,6.64513,6.37488,6.60189,19623.759447613,0
+NL.US,D,20180820,000000,6.64513,6.64513,6.42951,6.51571,27112.317691781,0
+NL.US,D,20180821,000000,6.55884,6.99036,6.55884,6.64513,45089.528537649,0
+NL.US,D,20180822,000000,6.64513,6.85651,6.47246,6.68836,75642.506460413,0
+NL.US,D,20180823,000000,6.73151,6.94723,6.73151,6.86094,29671.84617586,0
+NL.US,D,20180824,000000,6.99036,7.11979,6.77447,7.07656,22012.369604882,0
+NL.US,D,20180827,000000,6.99036,7.27088,6.99036,7.16293,26521.003977292,0
+NL.US,D,20180828,000000,7.11979,7.20598,6.9946,7.11979,14487.716807226,0
+NL.US,D,20180829,000000,7.11979,7.2493,7.07656,7.20598,9315.5796133513,0
+NL.US,D,20180830,000000,7.11979,7.16293,6.86094,7.0335,19050.493009868,0
+NL.US,D,20180831,000000,6.99036,6.99036,6.73151,6.8177,16440.007509101,0
+NL.US,D,20180904,000000,6.77447,6.90398,6.68836,6.73151,19299.970070738,0
+NL.US,D,20180905,000000,6.64513,6.8177,6.51571,6.60189,14893.249731704,0
+NL.US,D,20180906,000000,6.55884,6.55884,6.38629,6.51571,17179.945855597,0
+NL.US,D,20180907,000000,6.51571,6.51571,6.38629,6.42951,11180.81874505,0
+NL.US,D,20180910,000000,6.42951,6.47246,6.38629,6.42951,4178.4753684502,0
+NL.US,D,20180911,000000,6.38629,6.38629,5.86848,5.95476,49082.223116089,0
+NL.US,D,20180912,000000,5.99781,6.10576,5.86848,6.04103,41465.210725685,0
+NL.US,D,20180913,000000,6.04103,6.04103,5.91161,5.95476,10941.957729323,0
+NL.US,D,20180914,000000,5.91161,6.04103,5.86848,5.95476,11091.643965846,0
+NL.US,D,20180917,000000,5.91161,5.95476,5.86848,5.86848,8780.530938123,0
+NL.US,D,20180918,000000,5.86848,5.95476,5.73896,5.78219,24737.508393198,0
+NL.US,D,20180919,000000,5.86848,6.04103,5.86848,5.86848,9879.291610467,0
+NL.US,D,20180920,000000,5.97454,5.97454,5.82524,5.82524,22016.61602294,0
+NL.US,D,20180921,000000,5.99781,5.99781,5.4802,5.60953,65034.954153107,0
+NL.US,D,20180924,000000,5.51985,5.60953,5.4802,5.56629,27232.279001901,0
+NL.US,D,20180925,000000,5.52315,5.56629,5.39382,5.4802,30350.211460525,0
+NL.US,D,20180926,000000,5.43696,5.52315,5.13486,5.13486,43677.594533574,0
+NL.US,D,20180927,000000,5.1781,5.35048,5.09181,5.13486,36160.372967518,0
+NL.US,D,20180928,000000,5.13486,5.22116,5.09181,5.1781,25709.938128336,0
+NL.US,D,20181001,000000,5.16944,5.54906,5.01401,5.42829,42732.766515809,0
+NL.US,D,20181002,000000,5.42829,5.84248,5.42829,5.71305,55202.373141272,0
+NL.US,D,20181003,000000,5.73896,5.85972,5.65268,5.83399,11020.516463384,0
+NL.US,D,20181004,000000,5.79085,5.86848,5.69581,5.69581,18546.230865555,0
+NL.US,D,20181005,000000,5.65107,5.69581,5.42829,5.44553,37138.110725227,0
+NL.US,D,20181008,000000,5.65268,5.89428,5.55735,5.63552,9619.1985044531,0
+NL.US,D,20181009,000000,5.76485,5.76485,5.4802,5.54906,37161.466024543,0
+NL.US,D,20181010,000000,5.46475,5.67868,5.42829,5.4802,14873.079245932,0
+NL.US,D,20181011,000000,5.47144,5.47144,5.38092,5.39382,21741.660453724,0
+NL.US,D,20181012,000000,5.4802,5.55762,5.28172,5.31619,25561.313496328,0
+NL.US,D,20181015,000000,5.58363,5.61086,5.18752,5.21258,21166.270806951,0
+NL.US,D,20181016,000000,5.23848,5.43272,5.23848,5.34191,14166.050639379,0
+NL.US,D,20181017,000000,5.2902,5.4541,5.10887,5.12621,12543.918941466,0
+NL.US,D,20181018,000000,5.12621,5.12621,4.85011,4.91907,27142.042618183,0
+NL.US,D,20181019,000000,4.87592,5.10887,4.87592,4.87592,13236.085084817,0
+NL.US,D,20181022,000000,4.9882,4.99677,4.83278,4.92773,9191.3718851733,0
+NL.US,D,20181023,000000,4.85878,4.89334,4.78974,4.79831,12502.516365407,0
+NL.US,D,20181024,000000,4.8241,4.86735,4.4186,4.4186,25354.30061603,0
+NL.US,D,20181025,000000,4.45325,4.61716,4.18555,4.59974,30615.61258911,0
+NL.US,D,20181026,000000,4.50487,4.7464,4.37536,4.68611,34119.969090953,0
+NL.US,D,20181029,000000,4.7724,4.92773,4.59974,4.66022,17348.740973377,0
+NL.US,D,20181030,000000,4.66022,4.80697,4.36668,4.55659,15818.968868211,0
+NL.US,D,20181031,000000,4.6083,4.74217,4.48858,4.57384,9156.3389362,0
+NL.US,D,20181101,000000,4.56516,4.89062,4.56516,4.81553,12716.960477304,0
+NL.US,D,20181102,000000,4.9363,4.9363,4.66879,4.76372,15776.504687637,0
+NL.US,D,20181105,000000,4.86952,4.94403,4.7724,4.78974,15876.295511986,0
+NL.US,D,20181106,000000,4.57137,4.92773,4.57137,4.79831,10424.956330838,0
+NL.US,D,20181107,000000,4.59549,4.72936,4.58334,4.65155,12664.941856101,0
+NL.US,D,20181108,000000,4.18555,4.40041,4.03031,4.25459,35244.208271641,0
+NL.US,D,20181109,000000,4.57384,4.57384,4.07337,4.10793,7832.5181068155,0
+NL.US,D,20181112,000000,4.08579,4.36292,4.08212,4.26327,16627.911508138,0
+NL.US,D,20181113,000000,4.31516,4.38421,4.20279,4.27174,12151.125271159,0
+NL.US,D,20181114,000000,4.43592,4.43592,4.24593,4.24593,13233.961875788,0
+NL.US,D,20181115,000000,4.22869,4.27174,4.05603,4.21146,24006.062882816,0
+NL.US,D,20181116,000000,4.17689,4.39279,3.98105,4.23727,12005.685452694,0
+NL.US,D,20181119,000000,4.27174,4.27174,3.87479,3.93528,26534.804835979,0
+NL.US,D,20181120,000000,3.88346,3.99574,3.79727,3.82299,10837.920486918,0
+NL.US,D,20181121,000000,3.85756,4.33212,3.85756,4.32356,16211.762538517,0
+NL.US,D,20181123,000000,4.26327,4.26327,4.01298,4.23727,8569.2716397689,0
+NL.US,D,20181126,000000,4.32356,4.32356,3.92934,4.09936,13968.592199713,0
+NL.US,D,20181127,000000,4.0647,4.16813,3.72813,3.73679,21410.43984525,0
+NL.US,D,20181128,000000,3.71947,4.00432,3.71947,3.9266,16183.09921663,0
+NL.US,D,20181129,000000,3.90079,4.0647,3.74547,3.74547,19364.727946113,0
+NL.US,D,20181130,000000,3.75404,3.79284,3.62452,3.65909,50581.20869034,0
+NL.US,D,20181203,000000,3.69375,3.84908,3.62452,3.71947,13897.464697251,0
+NL.US,D,20181204,000000,3.70232,3.77118,3.46051,3.48642,24336.221886777,0
+NL.US,D,20181206,000000,3.45194,3.49518,3.24527,3.33128,22106.852406659,0
+NL.US,D,20181207,000000,3.39156,3.45194,3.2318,3.34832,22872.269261498,0
+NL.US,D,20181210,000000,3.2839,3.4088,3.18537,3.35699,27505.111362087,0
+NL.US,D,20181211,000000,2.87376,3.4088,2.87376,2.95138,70482.046916195,0
+NL.US,D,20181212,000000,2.96004,3.4349,2.88243,3.37434,50559.976600054,0
+NL.US,D,20181213,000000,3.35699,3.35699,3.00328,3.13272,56524.070761627,0
+NL.US,D,20181214,000000,3.10689,3.24499,3.05501,3.06366,21698.134668637,0
+NL.US,D,20181217,000000,3.04644,3.06366,2.70987,2.77891,40435.454346773,0
+NL.US,D,20181218,000000,2.7529,2.97739,2.72757,2.78758,41357.988669737,0
+NL.US,D,20181219,000000,2.96004,3.08957,2.82195,3.06366,62707.917057669,0
+NL.US,D,20181220,000000,2.98387,3.193,2.98387,3.03775,17428.361311954,0
+NL.US,D,20181221,000000,3.03775,3.081,2.54153,2.70119,203984.12261728,0
+NL.US,D,20181224,000000,2.70119,2.90842,2.6752,2.71834,59217.361414512,0
+NL.US,D,20181226,000000,2.76157,2.89109,2.65796,2.70987,86898.699125982,0
+NL.US,D,20181227,000000,2.70987,2.72729,2.56385,2.66663,78574.658129026,0
+NL.US,D,20181228,000000,2.66663,2.93424,2.66663,2.84796,69492.631508829,0
+NL.US,D,20181231,000000,2.98586,3.27946,2.93565,3.02918,63248.27375547,0
+NL.US,D,20190102,000000,2.96004,3.15861,2.96004,3.05501,25359.608638603,0
+NL.US,D,20190103,000000,3.01185,3.13272,2.87084,3.01185,14636.341439234,0
+NL.US,D,20190104,000000,3.02918,3.23641,3.02918,3.193,17165.083392396,0
+NL.US,D,20190107,000000,3.17576,3.34409,3.17576,3.26204,21395.577382049,0
+NL.US,D,20190108,000000,3.32252,3.46918,3.30971,3.46918,28559.284644829,0
+NL.US,D,20190109,000000,3.4088,3.54699,3.4088,3.47794,29300.28459584,0
+NL.US,D,20190110,000000,3.47794,3.69149,3.46834,3.62452,49839.147134815,0
+NL.US,D,20190111,000000,3.59003,3.67123,3.54699,3.54699,19346.680669369,0
+NL.US,D,20190114,000000,3.66257,3.7497,3.49518,3.50385,19152.407043245,0
+NL.US,D,20190115,000000,3.48642,3.70656,3.46503,3.54699,26411.658712316,0
+NL.US,D,20190116,000000,3.55565,3.87479,3.55565,3.63327,27300.22169082,0
+NL.US,D,20190117,000000,3.84814,3.89213,3.69375,3.86614,35246.33148067,0
+NL.US,D,20190118,000000,3.88346,4.11707,3.81442,3.84908,37710.315558457,0
+NL.US,D,20190122,000000,4.06055,4.06055,3.62452,3.62452,13834.830030905,0
+NL.US,D,20190123,000000,3.66784,3.9785,3.63327,3.63327,29481.818967792,0
+NL.US,D,20190124,000000,3.65909,3.68509,3.54671,3.55565,15573.738225398,0
+NL.US,D,20190125,000000,3.86198,3.86198,3.51497,3.60746,10957.881797038,0
+NL.US,D,20190128,000000,3.57281,3.63327,3.30971,3.40033,24927.535601266,0
+NL.US,D,20190129,000000,3.39156,3.60746,3.39156,3.45194,11501.423308381,0
+NL.US,D,20190130,000000,3.73689,3.73689,3.4088,3.46918,11542.825884441,0
+NL.US,D,20190131,000000,3.45194,3.50273,3.1931,3.27071,23516.663201705,0
+NL.US,D,20190201,000000,3.25367,3.34823,3.24499,3.27946,18431.577578006,0
+NL.US,D,20190204,000000,3.25367,3.45194,3.25367,3.33985,15364.602136072,0
+NL.US,D,20190205,000000,3.31404,3.45194,3.31404,3.4349,23190.750615802,0
+NL.US,D,20190206,000000,3.37434,3.45194,3.36566,3.36566,6965.187218598,0
+NL.US,D,20190207,000000,3.32252,3.4219,3.14994,3.20195,33549.887466751,0
+NL.US,D,20190208,000000,3.14137,3.40033,3.14137,3.21042,12777.471934621,0
+NL.US,D,20190211,000000,3.43687,3.43687,3.16719,3.18443,13072.597989607,0
+NL.US,D,20190212,000000,3.26204,3.53832,3.206,3.35699,24011.370905389,0
+NL.US,D,20190213,000000,3.36557,3.74547,3.36557,3.71098,24589.945365704,0
+NL.US,D,20190214,000000,3.71947,3.87479,3.62885,3.85756,25362.793452146,0
+NL.US,D,20190215,000000,3.89213,4.09069,3.87433,3.99574,26896.81197537,0
+NL.US,D,20190219,000000,3.93528,3.97408,3.77118,3.83175,14126.77127235,0
+NL.US,D,20190220,000000,3.9785,4.00432,3.77994,3.80593,11960.036458578,0
+NL.US,D,20190221,000000,3.68056,3.99574,3.68056,3.76252,9525.777307191,0
+NL.US,D,20190222,000000,3.98726,3.98726,3.73679,3.8405,18083.371297301,0
+NL.US,D,20190225,000000,4.00432,4.01722,3.74547,3.75404,13322.075050478,0
+NL.US,D,20190226,000000,3.74547,3.85756,3.70232,3.70232,14504.702479454,0
+NL.US,D,20190227,000000,3.68632,3.81442,3.68632,3.77994,6435.4465659414,0
+NL.US,D,20190228,000000,3.77994,3.78871,3.68632,3.73679,18162.991635878,0
+NL.US,D,20190301,000000,3.71098,3.71098,3.49518,3.51251,21727.859595038,0
+NL.US,D,20190304,000000,3.57281,3.76252,3.55565,3.70232,9570.3646967934,0
+NL.US,D,20190305,000000,3.73633,3.73633,3.50676,3.57281,7408.937905593,0
+NL.US,D,20190306,000000,3.59003,3.71947,3.59003,3.65909,21831.896837444,0
+NL.US,D,20190307,000000,3.63534,3.67641,3.48642,3.59003,17324.324069548,0
+NL.US,D,20190308,000000,3.57281,3.62075,3.45186,3.57281,21329.75790216,0
+NL.US,D,20190311,000000,3.4349,3.81442,3.4088,3.76252,32490.406161438,0
+NL.US,D,20190312,000000,3.66784,3.86614,3.2968,3.46051,44226.444067489,0
+NL.US,D,20190313,000000,3.52118,3.58138,3.48642,3.53832,11433.480619463,0
+NL.US,D,20190314,000000,3.56413,3.65052,3.55565,3.64194,39554.32259987,0
+NL.US,D,20190315,000000,3.65052,3.75404,3.50385,3.64194,50290.32905341,0
+NL.US,D,20190318,000000,3.66238,3.71098,3.58138,3.63327,8501.328950851,0
+NL.US,D,20190319,000000,3.70232,3.70232,3.55565,3.57281,9695.6340294858,0
+NL.US,D,20190320,000000,3.63327,3.667,3.52975,3.54699,3587.1616539617,0
+NL.US,D,20190321,000000,3.59003,3.63733,3.49518,3.51251,11706.312979649,0
+NL.US,D,20190322,000000,3.39156,3.52118,3.34832,3.34832,9938.7414632701,0
+NL.US,D,20190325,000000,3.37434,3.42594,3.34832,3.4088,29978.649880505,0
+NL.US,D,20190326,000000,3.47794,3.47794,3.22766,3.39156,48026.988228833,0
+NL.US,D,20190327,000000,3.4088,3.4088,3.14137,3.30528,41666.915583411,0
+NL.US,D,20190328,000000,3.24189,3.33128,3.13272,3.24499,54894.507832112,0
+NL.US,D,20190329,000000,3.26976,3.45194,3.13272,3.34832,55790.502042217,0
+NL.US,D,20190401,000000,3.50385,3.50385,3.21042,3.32252,31078.472157364,0
+NL.US,D,20190402,000000,3.40033,3.46051,3.25367,3.31404,55542.086585861,0
+NL.US,D,20190403,000000,3.33128,3.46051,3.27071,3.4088,34460.744140057,0
+NL.US,D,20190404,000000,3.46051,3.50385,3.24499,3.44338,63120.881213748,0
+NL.US,D,20190405,000000,3.42594,3.47794,3.27946,3.4088,43537.462737681,0
+NL.US,D,20190408,000000,3.36566,3.45646,3.24499,3.4088,28298.129934302,0
+NL.US,D,20190409,000000,3.39156,3.45194,3.24499,3.38299,43640.438375572,0
+NL.US,D,20190410,000000,3.4088,3.46051,3.31404,3.36566,20348.835330909,0
+NL.US,D,20190411,000000,3.34823,3.48642,3.34823,3.36566,14572.645168373,0
+NL.US,D,20190412,000000,3.44338,3.44338,3.36566,3.36566,52321.178489347,0
+NL.US,D,20190415,000000,3.35699,3.46918,3.35699,3.42594,19381.713618343,0
+NL.US,D,20190416,000000,3.50385,3.50385,3.21042,3.26204,35997.947476824,0
+NL.US,D,20190417,000000,3.38299,3.39156,3.27071,3.28804,29452.094041391,0
+NL.US,D,20190418,000000,3.26204,3.4349,3.26204,3.34832,19367.912759655,0
+NL.US,D,20190422,000000,3.33985,3.33985,3.26204,3.26204,4021.3579003276,0
+NL.US,D,20190423,000000,3.4349,3.4349,3.24499,3.27071,15471.824192021,0
+NL.US,D,20190424,000000,3.36566,3.36566,3.11548,3.11548,30102.857608683,0
+NL.US,D,20190425,000000,3.22766,3.24499,3.15438,3.21042,10258.284422087,0
+NL.US,D,20190426,000000,3.23991,3.36999,3.08778,3.20195,10802.887537945,0
+NL.US,D,20190429,000000,3.24499,3.24499,3.20195,3.22766,1827.0213691827,0
+NL.US,D,20190430,000000,3.24499,3.24499,3.03559,3.06366,26616.548383583,0
+NL.US,D,20190501,000000,3.17576,3.17576,3.08957,3.10689,10020.485010874,0
+NL.US,D,20190502,000000,3.07214,3.23709,3.07214,3.22766,12633.09372067,0
+NL.US,D,20190503,000000,3.10408,3.27946,3.10408,3.25367,4512.880790468,0
+NL.US,D,20190506,000000,3.23641,3.26204,3.20195,3.20195,11418.618156263,0
+NL.US,D,20190507,000000,3.15861,3.21899,3.0419,3.06366,6484.2803736011,0
+NL.US,D,20190508,000000,3.02052,3.10689,3.01798,3.06366,17064.230963533,0
+NL.US,D,20190509,000000,3.02918,3.21042,3.01836,3.12395,10385.676963808,0
+NL.US,D,20190510,000000,3.14994,3.25367,3.14994,3.22766,23580.359472565,0
+NL.US,D,20190513,000000,3.17576,3.17576,2.99453,3.081,11358.106698946,0
+NL.US,D,20190514,000000,3.08957,3.15861,3.08957,3.14137,11471.69838198,0
+NL.US,D,20190515,000000,3.13272,3.193,3.02918,3.04644,16636.404344254,0
+NL.US,D,20190516,000000,3.10689,3.17576,3.04644,3.04644,19753.275198363,0
+NL.US,D,20190517,000000,3.02052,3.11548,3.02052,3.02052,10569.334544789,0
+NL.US,D,20190520,000000,3.02052,3.02052,2.76157,2.77891,19215.041709591,0
+NL.US,D,20190521,000000,2.79615,2.93424,2.79615,2.89966,9217.9119980319,0
+NL.US,D,20190522,000000,2.84796,2.89966,2.77891,2.83919,11538.579466384,0
+NL.US,D,20190523,000000,2.81339,2.89109,2.79284,2.83919,21381.776523363,0
+NL.US,D,20190524,000000,2.83919,2.93424,2.83919,2.88243,9181.8174445443,0
+NL.US,D,20190528,000000,2.92567,2.93405,2.87376,2.89109,8567.1484307402,0
+NL.US,D,20190529,000000,2.86256,2.86256,2.80482,2.80482,11554.503534099,0
+NL.US,D,20190530,000000,2.89109,3.01185,2.89109,2.94281,25128.178854476,0
+NL.US,D,20190531,000000,2.90842,2.98586,2.62357,2.82195,37912.020416183,0
+NL.US,D,20190603,000000,2.89966,3.11867,2.88243,3.02052,21960.350983679,0
+NL.US,D,20190604,000000,3.11548,3.11548,2.85653,2.92567,17018.581969417,0
+NL.US,D,20190605,000000,2.95138,3.03775,2.82195,2.88243,15768.011851522,0
+NL.US,D,20190606,000000,3.10689,3.10689,2.9687,2.9687,1700.690431976,0
+NL.US,D,20190607,000000,3.01185,3.01185,2.93424,2.96004,3869.5484547767,0
+NL.US,D,20190610,000000,2.95138,3.08957,2.86086,3.04644,19474.07321109,0
+NL.US,D,20190611,000000,3.12311,3.12311,3.00328,3.06366,10978.052282811,0
+NL.US,D,20190612,000000,3.03767,3.10689,3.03767,3.08957,7819.7788526434,0
+NL.US,D,20190613,000000,3.12489,3.12621,2.98586,2.99453,5523.5282881216,0
+NL.US,D,20190614,000000,3.02052,3.06366,2.95138,2.95138,5761.3276993342,0
+NL.US,D,20190617,000000,2.93424,3.02918,2.77023,3.02918,10128.768671337,0
+NL.US,D,20190618,000000,3.08957,3.10689,2.99593,3.10689,3454.461089669,0
+NL.US,D,20190619,000000,3.01185,3.05952,2.92567,3.02918,7160.522449237,0
+NL.US,D,20190620,000000,3.09822,3.10689,3.02052,3.10689,8975.8661687619,0
+NL.US,D,20190621,000000,3.07214,3.193,2.99208,3.193,14636.341439234,0
+NL.US,D,20190624,000000,3.16379,3.25367,3.16379,3.21899,8431.2630529045,0
+NL.US,D,20190625,000000,3.28804,3.2968,3.21042,3.21042,2621.1015459105,0
+NL.US,D,20190626,000000,3.21042,3.39156,3.21042,3.28804,10680.803018795,0
+NL.US,D,20190627,000000,3.32055,3.65052,3.32055,3.5987,19263.875517251,0
+NL.US,D,20190628,000000,3.64194,3.65052,3.14994,3.14994,54867.967719253,0
+NL.US,D,20190701,000000,3.26204,3.54689,3.23641,3.48642,22578.204811027,0
+NL.US,D,20190702,000000,3.40127,3.47794,2.98586,3.03775,23305.40390335,0
+NL.US,D,20190703,000000,3.06366,3.28804,3.06366,3.21042,29168.645636062,0
+NL.US,D,20190705,000000,3.23641,3.5987,3.23641,3.57281,15776.504687637,0
+NL.US,D,20190708,000000,3.54699,3.58138,3.49518,3.49518,32618.860307673,0
+NL.US,D,20190709,000000,3.45194,3.45194,3.4088,3.42594,16300.937317722,0
+NL.US,D,20190710,000000,3.49518,3.55565,3.41737,3.54699,8087.3031902576,0
+NL.US,D,20190711,000000,3.52975,3.61171,3.41737,3.54699,26482.786214776,0
+NL.US,D,20190712,000000,3.61603,3.61603,3.34832,3.34832,24520.941072273,0
+NL.US,D,20190715,000000,3.37434,3.46918,3.193,3.38299,35562.689625944,0
+NL.US,D,20190716,000000,3.41737,3.62037,3.41737,3.53832,8663.7544415453,0
+NL.US,D,20190717,000000,3.50385,3.55565,3.3974,3.44338,17070.60059062,0
+NL.US,D,20190718,000000,3.53832,4.34031,3.53832,4.2806,199785.47676306,0
+NL.US,D,20190719,000000,4.32356,4.35812,4.18686,4.2806,61596.417131153,0
+NL.US,D,20190722,000000,4.32356,4.32486,4.13421,4.17689,18637.528853789,0
+NL.US,D,20190723,000000,3.90079,4.17848,3.90079,4.12508,18902.929982374,0
+NL.US,D,20190724,000000,4.04172,4.22869,4.04172,4.22869,7457.7717132527,0
+NL.US,D,20190725,000000,4.1866,4.23727,4.09936,4.09936,14511.072106542,0
+NL.US,D,20190726,000000,4.09936,4.24169,4.03889,4.03889,23139.793599114,0
+NL.US,D,20190729,000000,4.00432,4.09069,3.9266,4.00432,12470.668229976,0
+NL.US,D,20190730,000000,4.05603,4.48774,4.05603,4.37536,16523.874265735,0
+NL.US,D,20190731,000000,4.40136,4.59974,4.39279,4.39279,55804.302900904,0
+NL.US,D,20190801,000000,4.44393,4.70626,3.88346,3.88346,23877.608736581,0
+NL.US,D,20190802,000000,3.88346,3.88346,3.53842,3.55565,18860.465801801,0
+NL.US,D,20190805,000000,3.50385,3.63327,3.45194,3.53832,13966.468990684,0
+NL.US,D,20190806,000000,3.57281,3.57281,3.46711,3.48642,10572.519358333,0
+NL.US,D,20190807,000000,3.45194,3.48642,3.45194,3.45194,5601.0254176686,0
+NL.US,D,20190808,000000,3.4349,3.50385,3.38299,3.39156,14599.185281231,0
+NL.US,D,20190809,000000,3.36566,3.42594,3.35699,3.36566,7437.6012274803,0
+NL.US,D,20190812,000000,3.32252,3.41737,3.32252,3.41737,6995.973749514,0
+NL.US,D,20190813,000000,3.37434,3.42594,3.34832,3.39156,16614.110649453,0
+NL.US,D,20190814,000000,3.4088,3.4088,3.08957,3.08957,22466.73633702,0
+NL.US,D,20190815,000000,3.193,3.193,2.80482,2.83919,39331.385651858,0
+NL.US,D,20190816,000000,2.84796,2.93424,2.80482,2.82195,25977.462465949,0
+NL.US,D,20190819,000000,2.88243,3.02918,2.88243,3.00328,6719.956575785,0
+NL.US,D,20190820,000000,3.00328,3.00328,2.88243,2.90842,3405.6272820092,0
+NL.US,D,20190821,000000,2.90842,2.95138,2.90842,2.94281,7256.0668555277,0
+NL.US,D,20190822,000000,2.88412,2.90842,2.88243,2.88243,8609.6126113139,0
+NL.US,D,20190823,000000,2.95138,2.95138,2.69272,2.71834,36069.074979285,0
+NL.US,D,20190826,000000,2.73587,3.00328,2.73587,2.91701,21541.017200514,0
+NL.US,D,20190827,000000,2.98586,2.98586,2.83919,2.89966,10141.507925509,0
+NL.US,D,20190828,000000,2.99453,3.06366,2.98586,3.00328,8459.9263747917,0
+NL.US,D,20190829,000000,3.06366,3.14137,3.06366,3.10689,10613.921934392,0
+NL.US,D,20190830,000000,3.09822,3.23641,3.02052,3.18443,21590.912612688,0
+NL.US,D,20190903,000000,3.10689,3.21042,3.10689,3.11548,7061.7932294032,0
+NL.US,D,20190904,000000,3.18122,3.193,3.16201,3.18443,5587.2245589821,0
+NL.US,D,20190905,000000,3.24499,3.31404,3.16719,3.193,10653.201301423,0
+NL.US,D,20190906,000000,3.21042,3.21042,2.95138,2.9687,14426.143745394,0
+NL.US,D,20190909,000000,2.9687,3.03775,2.91701,3.03775,19779.815311221,0
+NL.US,D,20190910,000000,3.1929,3.24499,3.13959,3.14137,5094.6400643275,0
+NL.US,D,20190911,000000,3.13272,3.28804,3.07214,3.26204,31020.083909074,0
+NL.US,D,20190912,000000,3.23641,3.27071,3.18443,3.18443,13936.744064282,0
+NL.US,D,20190913,000000,3.20195,3.40033,3.11548,3.35699,20098.296665524,0
+NL.US,D,20190916,000000,3.2968,3.4088,3.25367,3.35699,5653.0440388713,0
+NL.US,D,20190917,000000,3.22766,3.2968,3.18443,3.21899,11522.655398668,0
+NL.US,D,20190918,000000,3.26204,3.63327,3.26204,3.48642,14247.794186984,0
+NL.US,D,20190919,000000,3.53832,3.58138,3.39156,3.41737,14781.781257698,0
+NL.US,D,20190920,000000,3.40033,3.61171,3.39109,3.58138,36260.163791867,0
+NL.US,D,20190923,000000,3.5956,3.59983,3.52118,3.52118,6517.1901135458,0
+NL.US,D,20190924,000000,3.37263,3.46918,3.24499,3.24499,9591.5967870803,0
+NL.US,D,20190925,000000,3.36359,3.38299,3.15861,3.18443,15036.56634114,0
+NL.US,D,20190926,000000,3.16719,3.26204,3.07214,3.193,19718.242249388,0
+NL.US,D,20190927,000000,3.31009,3.31009,3.14994,3.15861,8139.3218114603,0
+NL.US,D,20190930,000000,3.27946,3.32252,3.20778,3.24499,8352.7043188431,0
+NL.US,D,20191001,000000,3.16719,3.16719,2.93424,2.93424,29925.569654788,0
+NL.US,D,20191002,000000,2.93424,3.00328,2.93424,2.97739,9480.1283130744,0
+NL.US,D,20191003,000000,3.04644,3.04644,2.97739,2.98586,10300.74860266,0
+NL.US,D,20191004,000000,3.05501,3.081,2.96448,2.98586,23876.547132066,0
+NL.US,D,20191007,000000,2.97739,2.99453,2.97739,2.97739,6081.9322626655,0
+NL.US,D,20191008,000000,2.97739,2.99453,2.96448,2.99453,21254.383981641,0
+NL.US,D,20191009,000000,2.99453,3.08957,2.9186,3.07214,24626.039919192,0
+NL.US,D,20191010,000000,3.03775,3.34832,3.01185,3.32252,8819.8103051536,0
+NL.US,D,20191011,000000,3.35699,3.45194,3.33269,3.37434,18229.872720282,0
+NL.US,D,20191014,000000,3.32252,3.4088,3.32252,3.4088,4148.7504420486,0
+NL.US,D,20191015,000000,3.39156,3.54699,3.39156,3.54699,12187.219824646,0
+NL.US,D,20191016,000000,3.56253,3.57412,3.4349,3.46918,3535.1430327589,0
+NL.US,D,20191017,000000,3.41737,3.45194,3.41201,3.4349,5764.5125128772,0
+NL.US,D,20191018,000000,3.39156,3.52118,3.37782,3.46918,13775.380178103,0
+NL.US,D,20191021,000000,3.56413,3.57281,3.49518,3.50385,7225.2803246119,0
+NL.US,D,20191022,000000,3.59003,3.65909,3.53832,3.56413,2922.5972279836,0
+NL.US,D,20191023,000000,3.59003,3.60746,3.44338,3.5987,4275.0813792553,0
+NL.US,D,20191024,000000,3.5987,3.5987,3.51675,3.54699,2673.1201671132,0
+NL.US,D,20191025,000000,3.54699,3.54699,3.48528,3.50385,2571.2061337364,0
+NL.US,D,20191028,000000,3.50385,3.58138,3.50385,3.52118,8630.8447016007,0
+NL.US,D,20191029,000000,3.62452,3.62452,3.52165,3.62452,5244.3263008496,0
+NL.US,D,20191030,000000,3.62452,3.66784,3.50385,3.59003,6329.2861145072,0
+NL.US,D,20191031,000000,3.50385,3.56413,3.50385,3.56413,6830.3634452766,0
+NL.US,D,20191101,000000,3.57281,3.66784,3.57281,3.65909,7686.0166838363,0
+NL.US,D,20191104,000000,3.65909,3.86614,3.65485,3.83175,13742.470438158,0
+NL.US,D,20191105,000000,3.84634,3.86614,3.83175,3.8405,8504.513764394,0
+NL.US,D,20191106,000000,3.70477,3.83175,3.70477,3.73679,2664.6273309985,0
+NL.US,D,20191107,000000,3.88346,3.88346,3.75404,3.8405,7377.0897701628,0
+NL.US,D,20191108,000000,3.67641,3.84908,3.67641,3.77118,17591.848407161,0
+NL.US,D,20191111,000000,3.77994,3.94403,3.77994,3.94403,5375.9652606281,0
+NL.US,D,20191112,000000,3.96974,4.08212,3.95251,4.01298,15863.556257812,0
+NL.US,D,20191113,000000,3.96974,3.96974,3.77994,3.83175,4659.3822134471,0
+NL.US,D,20191114,000000,3.77994,3.81442,3.77994,3.81442,2735.7548334594,0
+NL.US,D,20191115,000000,3.85756,3.85756,3.48642,3.56413,62627.235114579,0
+NL.US,D,20191118,000000,3.53832,3.65955,3.53832,3.62452,22052.710576427,0
+NL.US,D,20191119,000000,3.63063,3.72813,3.61265,3.66784,22910.487024015,0
+NL.US,D,20191120,000000,3.62452,3.8405,3.62452,3.65909,18041.968721243,0
+NL.US,D,20191121,000000,3.63327,3.65052,3.62452,3.62452,10850.65974109,0
+NL.US,D,20191122,000000,3.72813,3.75404,3.64194,3.69375,17952.793942038,0
+NL.US,D,20191125,000000,3.74547,4.17274,3.74547,4.02165,53609.966369758,0
+NL.US,D,20191126,000000,4.06206,4.06206,3.74547,3.76252,20115.282337753,0
+NL.US,D,20191127,000000,3.72813,3.81347,3.60653,3.64194,19907.207852941,0
+NL.US,D,20191129,000000,3.60143,3.77118,3.60143,3.65909,6733.7574344715,0
+NL.US,D,20191202,000000,3.55207,3.64617,3.55207,3.57281,11571.489206328,0
+NL.US,D,20191203,000000,3.46918,3.58138,3.40277,3.50385,6733.7574344715,0
+NL.US,D,20191204,000000,3.48642,3.69375,3.48642,3.5987,9463.1426408449,0
+NL.US,D,20191205,000000,3.55923,3.59003,3.53673,3.58138,5071.2847650119,0
+NL.US,D,20191206,000000,3.64194,3.64194,3.54699,3.57281,20508.07600806,0
+NL.US,D,20191209,000000,3.62452,3.62452,3.52975,3.52975,7176.4465169521,0
+NL.US,D,20191210,000000,3.50385,3.54699,3.42594,3.52118,20700.226425156,0
+NL.US,D,20191211,000000,3.48642,3.62452,3.48642,3.59003,9277.361850835,0
+NL.US,D,20191212,000000,3.60746,3.63327,3.58138,3.5987,30831.118305521,0
+NL.US,D,20191213,000000,3.54699,3.62706,3.51251,3.54699,11388.893229861,0
+NL.US,D,20191216,000000,3.52118,3.64194,3.46918,3.50385,18166.176449421,0
+NL.US,D,20191217,000000,3.52975,3.5987,3.41737,3.57281,11486.560845181,0
+NL.US,D,20191218,000000,3.55603,3.55603,3.4349,3.52975,16012.18088982,0
+NL.US,D,20191219,000000,3.52118,3.59003,3.41737,3.44338,10585.258612504,0
+NL.US,D,20191220,000000,3.45194,3.73679,3.45194,3.66784,54849.92044251,0
+NL.US,D,20191223,000000,3.615,3.77118,3.60746,3.65052,38972.563326011,0
+NL.US,D,20191224,000000,3.54426,3.71098,3.54426,3.65052,4877.0111388873,0
+NL.US,D,20191226,000000,3.51251,3.54275,3.37434,3.37434,44689.303635742,0
+NL.US,D,20191227,000000,3.40249,3.40249,3.26204,3.34832,17470.825492527,0
+NL.US,D,20191230,000000,3.34832,3.52118,3.34832,3.50385,37968.285455444,0
+NL.US,D,20191231,000000,3.45194,3.45194,3.36566,3.37434,7485.3734306256,0
+NL.US,D,20200102,000000,3.37434,3.44338,3.26204,3.28804,11695.696934506,0
+NL.US,D,20200103,000000,3.32252,3.38299,3.21042,3.21899,15714.931625805,0
+NL.US,D,20200106,000000,3.22766,3.32252,3.206,3.25367,11205.23564888,0
+NL.US,D,20200107,000000,3.28268,3.28268,3.193,3.193,7497.0510802834,0
+NL.US,D,20200108,000000,3.23641,3.25367,3.23641,3.25367,10186.095315112,0
+NL.US,D,20200109,000000,3.28569,3.28804,3.193,3.20195,10308.179834261,0
+NL.US,D,20200110,000000,3.17576,3.25367,3.17576,3.193,14291.319972072,0
+NL.US,D,20200113,000000,3.2318,3.32252,3.20195,3.21899,23727.922500058,0
+NL.US,D,20200114,000000,3.24499,3.31404,3.17576,3.17576,16523.874265735,0
+NL.US,D,20200115,000000,3.22766,3.22766,3.02918,3.02918,27079.407951837,0
+NL.US,D,20200116,000000,3.0599,3.22681,3.02052,3.13272,34127.400322554,0
+NL.US,D,20200117,000000,3.15861,3.20195,2.99453,3.06366,20924.224977682,0
+NL.US,D,20200121,000000,3.02052,3.25367,3.00959,3.17576,27743.972377814,0
+NL.US,D,20200122,000000,3.1994,3.20195,3.10689,3.10689,19463.457165946,0
+NL.US,D,20200123,000000,3.12395,3.20316,3.081,3.12395,8104.288862487,0
+NL.US,D,20200124,000000,3.193,3.25367,3.13272,3.13272,8418.5237987323,0
+NL.US,D,20200127,000000,3.06366,3.09822,3.00328,3.00328,7348.4264482755,0
+NL.US,D,20200128,000000,3.12415,3.12415,3.08957,3.08957,3868.4868502623,0
+NL.US,D,20200129,000000,2.97739,2.98586,2.95138,2.95138,6012.9279692332,0
+NL.US,D,20200130,000000,2.96004,2.96004,2.88243,2.92567,10757.238543827,0
+NL.US,D,20200131,000000,2.83071,2.95138,2.79615,2.89966,39457.716589065,0
+NL.US,D,20200203,000000,2.89966,3.23641,2.87376,3.05501,17364.665041093,0
+NL.US,D,20200204,000000,3.06366,3.10672,2.86519,2.91701,17021.76678296,0
+NL.US,D,20200205,000000,2.95138,3.07214,2.95138,3.03775,7209.3562568967,0
+NL.US,D,20200206,000000,3.08957,3.08957,3.00328,3.01185,5349.4251477694,0
+NL.US,D,20200207,000000,3.02918,3.02918,2.92567,2.92567,4938.5842007191,0
+NL.US,D,20200210,000000,2.89618,2.89966,2.85653,2.89966,6389.7975718247,0
+NL.US,D,20200211,000000,2.89966,2.94281,2.86519,2.93424,6982.1728908275,0
+NL.US,D,20200212,000000,3.00328,3.09822,2.91701,3.05501,10782.717052173,0
+NL.US,D,20200213,000000,3.05501,3.05501,3.00328,3.02918,4050.0212222149,0
+NL.US,D,20200214,000000,2.9687,3.10286,2.95138,2.98586,13875.17100245,0
+NL.US,D,20200218,000000,2.93424,2.93424,2.89966,2.89966,18483.596199209,0
+NL.US,D,20200219,000000,2.99453,2.99453,2.89966,2.89966,3125.3636902229,0
+NL.US,D,20200220,000000,3.00328,3.45194,2.97607,3.36566,74952.46352609,0
+NL.US,D,20200221,000000,3.36566,3.36566,3.27071,3.27946,11673.403239705,0
+NL.US,D,20200224,000000,3.13272,3.22521,2.94281,3.081,28029.543992172,0
+NL.US,D,20200225,000000,3.09822,3.10689,2.77891,2.82195,20398.730743082,0
+NL.US,D,20200226,000000,2.89109,2.95665,2.89109,2.89966,15504.733931965,0
+NL.US,D,20200227,000000,2.89109,2.89966,2.62999,2.82195,53264.944902597,0
+NL.US,D,20200228,000000,2.732,2.90842,2.65796,2.90842,44887.823679923,0
+NL.US,D,20200302,000000,2.93462,3.03946,2.93462,3.03946,36342.968943985,0
+NL.US,D,20200303,000000,3.04634,3.05688,2.73369,2.75979,23295.849462721,0
+NL.US,D,20200304,000000,2.8262,2.89957,2.73369,2.89957,10133.015089395,0
+NL.US,D,20200305,000000,2.85822,2.87329,2.68914,2.73369,25746.032681823,0
+NL.US,D,20200306,000000,2.70732,2.71636,2.6201,2.69865,28394.735945107,0
+NL.US,D,20200309,000000,2.6201,2.63752,2.40183,2.49782,48889.011094479,0
+NL.US,D,20200310,000000,2.53277,2.97813,2.36247,2.94329,42903.684842619,0
+NL.US,D,20200311,000000,2.96948,2.96948,2.64638,2.69008,14506.825688484,0
+NL.US,D,20200312,000000,2.53277,2.64638,2.40608,2.41059,51083.347625624,0
+NL.US,D,20200313,000000,2.55905,2.6201,2.27948,2.6201,60300.198019141,0
+NL.US,D,20200316,000000,2.68141,2.68141,2.27948,2.28824,44058.710554223,0
+NL.US,D,20200317,000000,2.27948,2.55905,2.27948,2.55905,32927.787221347,0
+NL.US,D,20200318,000000,2.594,2.594,2.25329,2.26206,51600.349024109,0
+NL.US,D,20200319,000000,2.15721,2.6201,1.99123,2.57648,41092.587541151,0
+NL.US,D,20200320,000000,2.39308,2.50658,2.02627,2.02627,44720.090166659,0
+NL.US,D,20200323,000000,2.02627,2.39308,2.02627,2.13978,17533.460158873,0
+NL.US,D,20200324,000000,2.29719,2.41926,2.20261,2.41059,21792.617470414,0
+NL.US,D,20200325,000000,2.27948,2.60728,2.08731,2.53277,23462.521371473,0
+NL.US,D,20200326,000000,2.6201,2.68141,2.56781,2.594,34683.681088068,0
+NL.US,D,20200327,000000,2.53277,2.56781,2.47173,2.5241,16167.175148915,0
+NL.US,D,20200330,000000,2.67246,2.67246,2.3959,2.5503,10463.174093355,0
+NL.US,D,20200331,000000,2.60258,2.60258,2.55905,2.60258,10053.394750819,0
+NL.US,D,20200401,000000,2.53277,2.5599,2.37545,2.38421,22452.935478334,0
+NL.US,D,20200402,000000,2.37545,2.44545,2.20082,2.26206,18764.92139551,0
+NL.US,D,20200403,000000,2.2969,2.30463,2.03493,2.05246,29599.657068884,0
+NL.US,D,20200406,000000,2.17454,2.31433,2.12235,2.28824,25431.797745578,0
+NL.US,D,20200407,000000,2.41926,2.41926,2.30566,2.35813,25673.843574847,0
+NL.US,D,20200408,000000,2.42802,2.46287,2.34061,2.46287,30744.066735345,0
+NL.US,D,20200409,000000,2.50658,2.65514,2.50658,2.594,28700.478045238,0
+NL.US,D,20200413,000000,2.594,2.68141,2.48039,2.53277,9715.8045152582,0
+NL.US,D,20200414,000000,2.61143,2.6201,2.38421,2.44545,20852.035870706,0
+NL.US,D,20200415,000000,2.36679,2.44545,2.36679,2.39308,15860.37144427,0
+NL.US,D,20200416,000000,2.43679,2.50658,2.27081,2.33185,21757.58452144,0
+NL.US,D,20200417,000000,2.38421,2.48906,2.36679,2.41059,20982.613225971,0
+NL.US,D,20200420,000000,2.41926,2.41926,2.32299,2.32299,16382.680865326,0
+NL.US,D,20200421,000000,2.31433,2.31433,2.2531,2.28824,10354.890432892,0
+NL.US,D,20200422,000000,2.32347,2.39308,2.31433,2.39308,33747.345906419,0
+NL.US,D,20200423,000000,2.44545,2.50658,2.32299,2.37545,13160.711164299,0
+NL.US,D,20200424,000000,2.47173,2.61058,2.47079,2.58523,8645.7071648015,0
+NL.US,D,20200427,000000,2.6201,2.85794,2.6201,2.79482,44733.891025345,0
+NL.US,D,20200428,000000,2.91701,2.91701,2.77731,2.83844,19389.144849943,0
+NL.US,D,20200429,000000,2.94329,3.40607,2.93462,3.30133,55687.526404326,0
+NL.US,D,20200430,000000,3.14421,3.14421,2.86462,2.92586,31362.982167207,0
+NL.US,D,20200501,000000,2.8909,2.90842,2.47182,2.49782,20052.647671407,0
+NL.US,D,20200504,000000,2.6201,2.86462,2.6201,2.74235,31920.324537237,0
+NL.US,D,20200505,000000,2.87329,2.87329,2.55905,2.594,22019.800836482,0
+NL.US,D,20200506,000000,2.594,2.63752,2.50649,2.594,15529.150835795,0
+NL.US,D,20200507,000000,2.594,2.594,2.41059,2.54153,19793.616169907,0
+NL.US,D,20200508,000000,2.54153,2.75979,2.48906,2.75979,24257.663152715,0
+NL.US,D,20200511,000000,2.73369,2.86462,2.60258,2.67246,36595.630818398,0
+NL.US,D,20200512,000000,2.74235,2.74235,2.60258,2.62876,22891.378142757,0
+NL.US,D,20200513,000000,2.64638,2.64638,2.44545,2.61143,33050.93334501,0
+NL.US,D,20200514,000000,2.58523,2.58523,2.31433,2.39308,85093.9714516,0
+NL.US,D,20200515,000000,2.46287,2.54153,2.39308,2.54153,33654.986313671,0
+NL.US,D,20200518,000000,2.65504,2.71636,2.62876,2.69008,28308.745979445,0
+NL.US,D,20200519,000000,2.69008,2.75112,2.55905,2.70732,17723.487366941,0
+NL.US,D,20200520,000000,2.69865,2.69865,2.55905,2.6201,26568.776180438,0
+NL.US,D,20200521,000000,2.60258,2.71957,2.60258,2.62876,49166.089872722,0
+NL.US,D,20200522,000000,2.64638,2.64638,2.49782,2.51534,15286.043402011,0
+NL.US,D,20200526,000000,2.60258,2.69865,2.60258,2.65504,21103.636140605,0
+NL.US,D,20200527,000000,2.65504,2.88214,2.65504,2.88214,40676.43857153,0
+NL.US,D,20200528,000000,2.92586,3.0305,2.67246,2.68141,33776.009228306,0
+NL.US,D,20200529,000000,2.81226,2.88214,2.6347,2.73369,17225.594849715,0
+NL.US,D,20200601,000000,2.78607,2.90842,2.73369,2.73369,17364.665041093,0
+NL.US,D,20200602,000000,2.73369,2.86462,2.73369,2.84719,13018.456159376,0
+NL.US,D,20200603,000000,2.95185,2.97813,2.86462,2.88214,35377.970440449,0
+NL.US,D,20200604,000000,2.87329,2.95185,2.85596,2.95185,15693.699535517,0
+NL.US,D,20200605,000000,3.06555,3.38883,3.06555,3.31009,45109.699023421,0
+NL.US,D,20200608,000000,3.42482,3.42482,3.16888,3.29237,34461.805744571,0
+NL.US,D,20200609,000000,3.22823,3.29237,3.14241,3.22172,25828.837833941,0
+NL.US,D,20200610,000000,3.27466,3.28362,3.17765,3.23934,15524.904417737,0
+NL.US,D,20200611,000000,3.08937,3.08937,2.92172,2.99245,37942.806947098,0
+NL.US,D,20200612,000000,3.13356,3.13356,2.71862,2.77175,231282.22109907,0
+NL.US,D,20200615,000000,2.81584,3.19526,2.78927,3.15117,45851.760578946,0
+NL.US,D,20200616,000000,3.29237,3.29237,2.86001,3.17765,37362.109277753,0
+NL.US,D,20200617,000000,2.96589,3.20402,2.96589,3.15994,14326.352921046,0
+NL.US,D,20200618,000000,2.99245,3.21296,2.99245,3.1864,9237.02087929,0
+NL.US,D,20200619,000000,3.25715,3.25715,3.10699,3.14241,52816.947797545,0
+NL.US,D,20200622,000000,3.14241,3.14241,2.96589,2.9836,26320.360724081,0
+NL.US,D,20200623,000000,2.88638,2.94827,2.88638,2.88638,25041.1272843,0
+NL.US,D,20200624,000000,2.89515,3.04972,2.83787,2.85115,23958.290679671,0
+NL.US,D,20200625,000000,2.85115,2.91295,2.79379,2.90409,14513.19531557,0
+NL.US,D,20200626,000000,2.91295,2.91295,2.51573,2.51573,240172.09730217,0
+NL.US,D,20200629,000000,2.55981,2.94827,2.54219,2.94827,89311.726187081,0
+NL.US,D,20200630,000000,2.87773,3.09654,2.87773,3.00998,32617.79870316,0
+NL.US,D,20200701,000000,3.01883,3.04529,2.93933,2.97474,25411.627259805,0
+NL.US,D,20200702,000000,3.00998,3.08298,2.92172,2.94827,13700.006257584,0
+NL.US,D,20200706,000000,2.99245,3.08937,2.93047,2.97474,23571.86663645,0
+NL.US,D,20200707,000000,2.99245,2.99245,2.81584,2.81584,16770.166513061,0
+NL.US,D,20200708,000000,2.78041,2.81584,2.66578,2.70987,84190.546009896,0
+NL.US,D,20200709,000000,2.71862,2.80698,2.48039,2.65692,53809.548018455,0
+NL.US,D,20200710,000000,2.70101,2.73651,2.61284,2.71862,21327.634693132,0
+NL.US,D,20200713,000000,2.76289,2.86887,2.73651,2.78041,14226.562096698,0
+NL.US,D,20200714,000000,2.77175,2.89515,2.71862,2.89515,21599.405448803,0
+NL.US,D,20200715,000000,2.99245,3.25715,2.94234,3.13356,68452.259084774,0
+NL.US,D,20200716,000000,3.13356,3.13356,2.97474,2.97474,8488.5896966788,0
+NL.US,D,20200717,000000,2.96589,2.98622,2.90079,2.93933,13011.024927776,0
+NL.US,D,20200720,000000,2.90409,2.90409,2.78927,2.80698,13997.2555216,0
+NL.US,D,20200721,000000,2.85115,2.96589,2.80698,2.87773,17554.69224916,0
+NL.US,D,20200722,000000,2.82903,2.92172,2.79859,2.87773,6046.8993136922,0
+NL.US,D,20200723,000000,2.84229,2.92172,2.84229,2.89515,10341.089574205,0
+NL.US,D,20200724,000000,2.84229,2.9836,2.84229,2.92172,20033.538790148,0
+NL.US,D,20200727,000000,2.89515,3.09822,2.89515,3.09822,14559.905914202,0
+NL.US,D,20200728,000000,3.04529,3.22172,3.04529,3.20402,14945.268352907,0
+NL.US,D,20200729,000000,3.1864,3.26591,3.1864,3.22172,13139.479074011,0
+NL.US,D,20200730,000000,3.25705,3.26591,3.17765,3.23934,20957.134717626,0
+NL.US,D,20200731,000000,3.26591,3.41587,3.21315,3.23048,40514.013080835,0
+NL.US,D,20200803,000000,3.22172,3.22172,3.09822,3.09822,30323.671347665,0
+NL.US,D,20200804,000000,3.12038,3.1864,3.12038,3.1864,16339.155080238,0
+NL.US,D,20200805,000000,3.21296,3.31893,3.21296,3.25715,16603.494604309,0
+NL.US,D,20200806,000000,3.1864,3.28362,3.1864,3.25715,6549.0382489759,0
+NL.US,D,20200807,000000,3.24829,3.24829,3.16888,3.16888,16381.619260812,0
+NL.US,D,20200810,000000,3.21296,3.29614,3.16888,3.16888,40843.110480281,0
+NL.US,D,20200811,000000,3.19526,3.26591,3.19526,3.26591,16038.72100268,0
+NL.US,D,20200812,000000,3.33637,3.33637,3.17765,3.17765,24083.560012364,0
+NL.US,D,20200813,000000,3.22172,3.22172,3.04529,3.08061,15657.60498203,0
+NL.US,D,20200814,000000,3.04529,3.09822,3.00112,3.07168,13718.053534328,0
+NL.US,D,20200817,000000,3.15994,3.34522,3.10699,3.30123,19761.768034478,0
+NL.US,D,20200818,000000,3.33637,3.33637,3.26591,3.26591,18368.94291166,0
+NL.US,D,20200819,000000,3.24829,3.32761,3.24829,3.27466,6293.1915610195,0
+NL.US,D,20200820,000000,3.26591,3.26591,3.05407,3.17765,52778.730035029,0
+NL.US,D,20200821,000000,3.13356,3.18499,3.05407,3.07168,11172.325908935,0
+NL.US,D,20200824,000000,3.08937,3.08937,2.95703,2.95703,39008.657879499,0
+NL.US,D,20200825,000000,3.08937,3.08937,3.05407,3.05407,13230.777062245,0
+NL.US,D,20200826,000000,3.06291,3.08937,2.9836,2.9836,40385.558934599,0
+NL.US,D,20200827,000000,3.05407,3.26591,3.01883,3.14241,61799.183593392,0
+NL.US,D,20200828,000000,3.13356,3.26591,3.13356,3.26591,10655.324510451,0
+NL.US,D,20200831,000000,3.31055,3.31055,3.1232,3.1232,17696.947254082,0
+NL.US,D,20200901,000000,3.10531,3.16785,2.98048,3.0161,35751.655229497,0
+NL.US,D,20200902,000000,3.00715,3.11425,3.00715,3.09645,38892.942987435,0
+NL.US,D,20200903,000000,3.07864,3.08759,3.00441,3.07864,32803.579493168,0
+NL.US,D,20200904,000000,3.1232,3.21683,3.03389,3.1589,24549.60439416,0
+NL.US,D,20200908,000000,3.1232,3.23914,3.1232,3.16785,55598.351625121,0
+NL.US,D,20200909,000000,3.17671,3.29265,3.17671,3.29265,44616.052924253,0
+NL.US,D,20200910,000000,3.31055,3.38186,3.28381,3.30161,28006.188692857,0
+NL.US,D,20200911,000000,3.36085,3.36085,3.29265,3.29265,7487.4966396544,0
+NL.US,D,20200914,000000,3.33722,3.35501,3.3195,3.35501,20935.902627339,0
+NL.US,D,20200915,000000,3.39091,3.48002,3.35501,3.47106,19129.051743929,0
+NL.US,D,20200916,000000,3.52466,3.71221,3.52466,3.58721,77670.171082806,0
+NL.US,D,20200917,000000,3.5907,3.60501,3.29265,3.29265,39219.917177852,0
+NL.US,D,20200918,000000,3.48897,4.24743,3.42642,4.10464,316205.27422387,0
+NL.US,D,20200921,000000,3.96193,4.00649,3.63186,3.72992,72489.541052817,0
+NL.US,D,20200922,000000,3.81922,3.83703,3.70317,3.73888,13091.706870866,0
+NL.US,D,20200923,000000,3.73888,3.73888,3.50676,3.52466,23293.726253693,0
+NL.US,D,20200924,000000,3.56932,3.64958,3.54256,3.61386,14365.632288076,0
+NL.US,D,20200925,000000,3.56932,3.62395,3.56932,3.59616,13711.683907242,0
+NL.US,D,20200928,000000,3.70317,3.88167,3.70317,3.85492,17121.557607309,0
+NL.US,D,20200929,000000,3.8018,3.91737,3.76571,3.81922,16266.965973262,0
+NL.US,D,20200930,000000,3.76571,3.82817,3.71221,3.79238,8745.4979891496,0
+NL.US,D,20201001,000000,3.80132,3.83703,3.76571,3.81922,10781.655447658,0
+NL.US,D,20201002,000000,3.82817,3.82817,3.74792,3.79238,19404.007313144,0
+NL.US,D,20201005,000000,3.84589,3.92632,3.80132,3.91737,16175.66798503,0
+NL.US,D,20201006,000000,4.00649,4.33222,4.00536,4.09579,90776.740416873,0
+NL.US,D,20201007,000000,4.22962,4.56885,4.22962,4.41709,84339.170641903,0
+NL.US,D,20201008,000000,4.4705,4.81865,4.41718,4.7739,53047.315977158,0
+NL.US,D,20201009,000000,4.7739,4.7739,4.3099,4.35455,33578.550788638,0
+NL.US,D,20201012,000000,4.35455,4.72945,4.30104,4.53304,29051.869139485,0
+NL.US,D,20201013,000000,4.53304,4.53304,4.36781,4.41709,11515.224167068,0
+NL.US,D,20201014,000000,4.42604,4.54199,4.38139,4.48848,13353.923185908,0
+NL.US,D,20201015,000000,4.48848,4.49752,4.23858,4.46165,31577.426279105,0
+NL.US,D,20201016,000000,4.43489,4.64383,4.31884,4.43489,24434.951106611,0
+NL.US,D,20201019,000000,4.49752,4.49752,4.32788,4.32788,5481.0641075479,0
+NL.US,D,20201020,000000,4.36359,4.36359,4.22077,4.27428,9632.9993631396,0
+NL.US,D,20201021,000000,4.23858,4.33673,4.22077,4.25639,8349.5195053001,0
+NL.US,D,20201022,000000,4.25639,4.25639,4.14928,4.14928,15801.983195981,0
+NL.US,D,20201023,000000,4.22077,4.34569,4.13148,4.13148,13731.854393015,0
+NL.US,D,20201026,000000,4.02438,4.06018,3.84589,4.02438,16982.487415929,0
+NL.US,D,20201027,000000,4.04293,4.04293,3.93518,3.94422,27213.170120643,0
+NL.US,D,20201028,000000,3.86395,4.02438,3.71202,3.89062,38401.420097294,0
+NL.US,D,20201029,000000,3.71221,3.87715,3.68536,3.83703,9361.228607468,0
+NL.US,D,20201030,000000,3.69422,3.72992,3.69422,3.69422,10896.308735206,0
+NL.US,D,20201102,000000,3.72106,4.02438,3.72106,4.00649,13069.413176064,0
+NL.US,D,20201103,000000,4.14928,4.16709,4.00649,4.14928,43316.648998698,0
+NL.US,D,20201104,000000,4.00649,4.01544,3.82817,3.85492,15643.804123345,0
+NL.US,D,20201105,000000,3.88167,4.01544,3.85934,3.97078,10259.346026602,0
+NL.US,D,20201106,000000,3.87281,3.9559,3.85492,3.85492,6386.6127582816,0
+NL.US,D,20201109,000000,4.14928,4.34569,4.0111,4.25639,43832.588792668,0
+NL.US,D,20201110,000000,4.3099,4.67585,4.14184,4.48848,103123.20091867,0
+NL.US,D,20201111,000000,4.55095,4.55095,4.31884,4.32788,22577.143206512,0
+NL.US,D,20201112,000000,4.2609,4.2609,3.89062,3.93518,34578.582241149,0
+NL.US,D,20201113,000000,4.05122,4.22521,4.05122,4.14042,7703.0023560658,0
+NL.US,D,20201116,000000,4.23858,4.37253,4.22437,4.30104,45009.908199073,0
+NL.US,D,20201117,000000,4.2609,4.32788,4.19403,4.19403,20579.20351052,0
+NL.US,D,20201118,000000,4.15813,4.3098,3.98878,3.98878,17623.696542592,0
+NL.US,D,20201119,000000,3.96193,4.02984,3.93518,3.97972,8427.016634847,0
+NL.US,D,20201120,000000,3.88167,3.97078,3.76571,3.76571,26881.949512168,0
+NL.US,D,20201123,000000,3.82722,4.20289,3.82722,4.14042,31097.58103862,0
+NL.US,D,20201124,000000,4.19403,4.4705,4.19403,4.3991,35547.827162743,0
+NL.US,D,20201125,000000,4.41257,4.51525,4.34569,4.36359,20225.689207244,0
+NL.US,D,20201127,000000,4.36359,4.45034,4.19403,4.42604,17103.510330565,0
+NL.US,D,20201130,000000,4.40795,4.40795,4.21004,4.21004,26087.86933544,0
+NL.US,D,20201201,000000,4.36301,4.3958,4.16219,4.16512,7538.4536563428,0
+NL.US,D,20201202,000000,4.16512,4.26402,4.16276,4.24603,9547.0093974779,0
+NL.US,D,20201203,000000,4.3989,4.72275,4.3989,4.516,77836.842991557,0
+NL.US,D,20201204,000000,4.516,4.85775,4.516,4.65983,76747.636759842,0
+NL.US,D,20201207,000000,4.6148,4.63082,4.48896,4.52503,32791.901843512,0
+NL.US,D,20201208,000000,4.46193,4.72275,4.46193,4.69591,31129.429174051,0
+NL.US,D,20201209,000000,4.77683,4.79312,4.54293,4.56093,27982.833393542,0
+NL.US,D,20201210,000000,4.53399,4.6328,4.45552,4.46193,30603.934939452,0
+NL.US,D,20201211,000000,4.46193,4.516,4.3989,4.47981,19590.849707667,0
+NL.US,D,20201214,000000,4.45298,4.53399,4.31799,4.31799,28659.075469178,0
+NL.US,D,20201215,000000,4.32704,4.36301,4.12008,4.28193,41403.637663853,0
+NL.US,D,20201216,000000,4.31799,4.36207,4.22624,4.30895,28742.942225811,0
+NL.US,D,20201217,000000,4.31799,4.36301,4.29999,4.31799,10589.505030562,0
+NL.US,D,20201218,000000,4.32704,4.38997,4.25497,4.29105,45488.691835042,0
+NL.US,D,20201221,000000,4.17414,4.17414,4.05717,4.13816,22484.783613764,0
+NL.US,D,20201222,000000,4.10218,4.22804,4.10218,4.22804,15458.023333334,0
+NL.US,D,20201223,000000,4.27297,4.28193,4.09324,4.26402,20503.829590002,0
+NL.US,D,20201224,000000,4.18754,4.18754,4.09324,4.09324,3407.7504910379,0
+NL.US,D,20201228,000000,4.10218,4.13816,4.09324,4.12008,17614.142101962,0
+NL.US,D,20201229,000000,4.12008,4.12008,3.97625,4.03917,19535.646272922,0
+NL.US,D,20201230,000000,4.0661,4.17414,4.01223,4.16512,17940.054687866,0
+NL.US,D,20201231,000000,4.27297,4.36301,4.19657,4.29999,27321.453781107,0
+NL.US,D,20210104,000000,4.38997,4.38997,4.05263,4.0661,17323.262465033,0
+NL.US,D,20210105,000000,4.04822,4.25506,4.04822,4.17414,39520.351255411,0
+NL.US,D,20210106,000000,4.29105,4.66879,4.27297,4.50704,46723.337885221,0
+NL.US,D,20210107,000000,4.50704,4.58787,4.49809,4.58787,19547.32392258,0
+NL.US,D,20210108,000000,4.54293,4.54293,4.35406,4.41699,13292.350124077,0
+NL.US,D,20210111,000000,4.3989,4.41699,4.25506,4.27297,8162.6771107759,0
+NL.US,D,20210112,000000,4.27297,4.46193,4.27297,4.43498,12138.386016986,0
+NL.US,D,20210113,000000,4.46193,4.53399,4.30895,4.31799,16053.58346588,0
+NL.US,D,20210114,000000,4.41699,4.42604,4.34504,4.38101,5954.5397209445,0
+NL.US,D,20210115,000000,4.37206,4.37206,4.22804,4.26402,15728.732484492,0
+NL.US,D,20210119,000000,4.36301,4.36301,4.22804,4.29105,11267.870315226,0
+NL.US,D,20210120,000000,4.38997,4.42604,4.16512,4.16512,18771.291022596,0
+NL.US,D,20210121,000000,4.17414,4.27297,4.17414,4.17414,12944.143843372,0
+NL.US,D,20210122,000000,4.19205,4.3989,4.14702,4.3989,20240.551670446,0
+NL.US,D,20210125,000000,4.31799,4.31799,4.16512,4.25506,16920.914354098,0
+NL.US,D,20210126,000000,4.26402,4.29105,4.1831,4.29105,14639.526252777,0
+NL.US,D,20210127,000000,4.22804,4.24603,4.01223,4.21004,42534.246471628,0
+NL.US,D,20210128,000000,4.26402,4.26402,4.09324,4.1831,15177.759741548,0
+NL.US,D,20210129,000000,4.24603,4.24603,4.01223,4.05717,21837.204860016,0
+NL.US,D,20210201,000000,4.13816,4.34504,4.05717,4.28193,18951.763790034,0
+NL.US,D,20210202,000000,4.40795,4.40795,4.22804,4.29999,40671.130548958,0
+NL.US,D,20210203,000000,4.27297,4.27297,4.16512,4.19205,16204.331306916,0
+NL.US,D,20210204,000000,4.14702,4.31799,4.13816,4.31799,13067.289967036,0
+NL.US,D,20210205,000000,4.33608,4.38997,4.29105,4.38997,23719.429663944,0
+NL.US,D,20210208,000000,4.41699,4.81281,4.38289,4.75883,179671.25602982,0
+NL.US,D,20210209,000000,4.77683,4.79218,4.55198,4.70485,31400.138325209,0
+NL.US,D,20210210,000000,4.67783,4.69695,4.49809,4.52503,17906.083343407,0
+NL.US,D,20210211,000000,4.49809,4.57891,4.37206,4.57891,21723.61317698,0
+NL.US,D,20210212,000000,4.57543,4.68696,4.56998,4.68696,13670.281331183,0
+NL.US,D,20210216,000000,4.7318,4.81281,4.56093,4.57891,31644.307363507,0
+NL.US,D,20210217,000000,4.72275,4.7318,4.516,4.67783,35379.032044963,0
+NL.US,D,20210218,000000,4.68696,4.69591,4.52503,4.52503,20485.782313259,0
+NL.US,D,20210219,000000,4.52503,4.6328,4.52503,4.57891,24719.461116455,0
+NL.US,D,20210222,000000,4.49809,4.58787,4.46193,4.56998,18695.917102077,0
+NL.US,D,20210223,000000,4.56998,4.6148,4.51138,4.56998,13291.288519562,0
+NL.US,D,20210224,000000,4.64175,5.9102,4.64175,5.68535,271423.61099537,0
+NL.US,D,20210225,000000,5.93724,5.93724,5.43358,5.43358,122303.20967929,0
+NL.US,D,20210226,000000,5.40653,5.56101,5.0466,5.0466,40321.862663739,0
+NL.US,D,20210301,000000,5.12751,5.55942,5.10963,5.44253,32086.996445988,0
+NL.US,D,20210302,000000,5.43358,5.62243,5.15466,5.42462,37590.354248337,0
+NL.US,D,20210303,000000,5.40653,5.64042,5.37055,5.43358,36631.725371887,0
+NL.US,D,20210304,000000,5.5954,5.75733,5.35256,5.54143,84901.821034504,0
+NL.US,D,20210305,000000,5.75733,5.81138,5.63147,5.70335,70049.973878859,0
+NL.US,D,20210308,000000,5.78436,6.23415,5.77533,6.09917,88656.716201731,0
+NL.US,D,20210309,000000,6.1262,6.25213,5.96427,6.17113,89138.684651243,0
+NL.US,D,20210310,000000,6.20721,6.25213,6.07222,6.20721,45686.150274709,0
+NL.US,D,20210311,000000,6.25213,6.25213,5.8276,6.07222,69063.743285036,0
+NL.US,D,20210312,000000,6.10849,6.25365,6.03587,6.25365,22007.061582311,0
+NL.US,D,20210315,000000,6.25365,6.28097,5.94516,6.28097,35060.55069066,0
+NL.US,D,20210316,000000,6.15842,6.30819,5.91793,6.26278,41742.289503928,0
+NL.US,D,20210317,000000,6.30517,6.66218,6.20843,6.54424,176888.79059772,0
+NL.US,D,20210318,000000,6.42621,6.87092,6.29001,6.36264,72658.336170597,0
+NL.US,D,20210319,000000,6.33541,6.43535,6.09031,6.34446,103134.87856833,0
+NL.US,D,20210322,000000,6.46248,6.46248,5.89975,6.11754,44229.628881032,0
+NL.US,D,20210323,000000,6.03587,6.1539,5.89975,5.94516,45177.64171234,0
+NL.US,D,20210324,000000,5.90879,6.19025,5.79085,5.7999,30444.694262301,0
+NL.US,D,20210325,000000,5.76363,6.09944,5.75449,6.07222,34094.490582609,0
+NL.US,D,20210326,000000,6.17207,6.38995,6.17207,6.25365,17320.077651491,0
+NL.US,D,20210329,000000,6.35359,6.52607,6.07222,6.07222,67083.850865787,0
+NL.US,D,20210330,000000,6.09031,7.25214,6.09031,7.00703,260569.76644074,0
+NL.US,D,20210331,000000,7.14334,7.21502,6.71662,6.76203,146486.56051601,0
+NL.US,D,20210401,000000,6.95258,6.96163,6.44441,6.58946,35873.739748646,0
+NL.US,D,20210405,000000,6.67122,6.82561,6.45014,6.55329,40109.541760871,0
+NL.US,D,20210406,000000,6.61687,7.21578,6.59257,7.14334,48498.340633201,0
+NL.US,D,20210407,000000,7.15237,7.26118,6.52607,6.65313,42658.454199805,0
+NL.US,D,20210408,000000,6.57137,6.82373,6.42621,6.52607,49734.048287896,0
+NL.US,D,20210409,000000,6.41718,6.65313,6.41718,6.4898,21365.852455648,0
+NL.US,D,20210412,000000,6.48075,6.56234,6.38995,6.4898,40460.932855117,0
+NL.US,D,20210413,000000,6.49884,6.7348,6.35359,6.58946,45095.898164735,0
+NL.US,D,20210414,000000,6.50789,6.87987,6.46248,6.54424,82105.554743727,0
+NL.US,D,20210415,000000,6.56234,7.19768,6.56234,6.99799,87554.770715844,0
+NL.US,D,20210416,000000,7.14334,7.71503,6.91632,7.52456,128161.14338943,0
+NL.US,D,20210419,000000,7.66058,7.67876,7.32485,7.62431,76998.175425228,0
+NL.US,D,20210420,000000,7.65153,7.65153,6.72577,6.7348,90629.177389379,0
+NL.US,D,20210421,000000,6.68027,7.36112,6.4898,7.34294,75386.659772456,0
+NL.US,D,20210422,000000,7.47905,7.47905,6.85294,6.87092,28005.127088343,0
+NL.US,D,20210423,000000,6.85294,7.03143,6.81647,6.82561,19088.710772384,0
+NL.US,D,20210426,000000,6.89823,7.06157,6.70758,6.74384,29927.692863816,0
+NL.US,D,20210427,000000,6.6441,6.80744,6.58946,6.63496,28315.11560653,0
+NL.US,D,20210428,000000,6.69854,6.74384,6.50789,6.68027,27881.980964678,0
+NL.US,D,20210429,000000,6.70758,6.70758,6.62591,6.66218,23224.721960261,0
+NL.US,D,20210430,000000,6.60774,6.60774,6.34446,6.44441,34857.784228421,0
+NL.US,D,20210503,000000,6.44441,6.70758,6.43535,6.6895,32006.314502898,0
+NL.US,D,20210504,000000,6.69854,7.032,6.69854,6.95258,50962.324710988,0
+NL.US,D,20210505,000000,6.95258,7.01608,6.76203,6.98894,41922.762271367,0
+NL.US,D,20210506,000000,7.00703,7.01477,6.39899,6.54424,34629.539257837,0
+NL.US,D,20210507,000000,6.51703,6.51703,6.21814,6.45344,28966.940778338,0
+NL.US,D,20210510,000000,6.46248,6.53973,6.31724,6.38071,25463.645881008,0
+NL.US,D,20210511,000000,6.22662,6.57137,6.12667,6.44441,32008.437711927,0
+NL.US,D,20210512,000000,6.42621,6.52607,6.35359,6.47162,26947.768992057,0
+NL.US,D,20210513,000000,6.48075,6.66218,6.42621,6.6441,26679.183049929,0
+NL.US,D,20210514,000000,6.70758,7.0434,6.64607,6.98894,28157.998138408,0
+NL.US,D,20210517,000000,6.98894,6.99799,6.73914,6.9345,23649.363765998,0
+NL.US,D,20210518,000000,6.97078,6.97078,6.66821,6.74384,10827.304441775,0
+NL.US,D,20210519,000000,6.65313,6.75591,6.40812,6.50789,17890.159275692,0
+NL.US,D,20210520,000000,6.61687,6.6895,6.42141,6.66218,16545.106356021,0
+NL.US,D,20210521,000000,6.77117,6.80744,6.42621,6.71662,16636.404344254,0
+NL.US,D,20210524,000000,6.89823,7.17951,6.71662,6.89823,58856.415879636,0
+NL.US,D,20210525,000000,6.89823,7.10491,6.67122,6.85294,48133.148680267,0
+NL.US,D,20210526,000000,6.73029,6.73029,6.62591,6.67122,20301.063127763,0
+NL.US,D,20210527,000000,6.74384,6.90728,6.53973,6.58042,18213.948652567,0
+NL.US,D,20210528,000000,6.58946,6.60774,6.50789,6.57137,17160.836974339,0
+NL.US,D,20210601,000000,6.60774,6.85294,6.58946,6.7529,28548.668599686,0
+NL.US,D,20210602,000000,6.7529,6.87092,6.67122,6.78924,28008.311901885,0
+NL.US,D,20210603,000000,6.78924,6.97991,6.72577,6.95258,36818.56776641,0
+NL.US,D,20210604,000000,6.87949,6.91604,6.56846,6.62337,41454.594680542,0
+NL.US,D,20210607,000000,6.59596,6.9069,6.54113,6.86122,35530.841490514,0
+NL.US,D,20210608,000000,6.93431,6.93431,6.71202,6.83382,27725.925101071,0
+NL.US,D,20210609,000000,6.81543,7.29565,6.80451,6.87036,84733.025916724,0
+NL.US,D,20210610,000000,6.80631,6.95258,6.61423,6.73301,22102.605988601,0
+NL.US,D,20210611,000000,6.97097,7.04414,6.69251,7.04414,22194.965581349,0
+NL.US,D,20210614,000000,7.05328,7.2073,6.87036,7.10819,27822.531111876,0
+NL.US,D,20210615,000000,7.06243,7.07156,6.9069,6.97097,24698.229026167,0
+NL.US,D,20210616,000000,6.92518,6.98009,6.79707,6.88853,33728.237025161,0
+NL.US,D,20210617,000000,6.79707,6.98923,6.76966,6.85208,25970.031234349,0
+NL.US,D,20210618,000000,6.72388,6.92518,6.60511,6.80631,48799.836315275,0
+NL.US,D,20210621,000000,6.7788,6.88853,6.69647,6.82467,37435.359989243,0
+NL.US,D,20210622,000000,6.88853,6.88853,6.55018,6.63251,22365.883908158,0
+NL.US,D,20210623,000000,6.65069,6.87036,6.65069,6.7056,32096.550886617,0
+NL.US,D,20210624,000000,6.60906,6.72388,6.57298,6.63251,17003.719506217,0
+NL.US,D,20210625,000000,6.65069,6.76052,6.31234,6.47689,132602.89667744,0
+NL.US,D,20210628,000000,6.39466,6.39466,6.175,6.22991,37479.947378846,0
+NL.US,D,20210629,000000,6.18413,6.31234,6.12931,6.20241,21513.415483142,0
+NL.US,D,20210630,000000,6.25742,6.25742,5.94629,5.94629,25585.730400157,0
+NL.US,D,20210701,000000,5.88233,6.09275,5.76335,5.77248,38509.703757758,0
+NL.US,D,20210702,000000,5.79849,5.84568,5.71767,5.74508,21666.286533207,0
+NL.US,D,20210706,000000,5.84568,6.9069,5.80913,6.32146,203167.74874575,0
+NL.US,D,20210707,000000,6.39466,6.40389,5.74508,5.90973,56490.099417168,0
+NL.US,D,20210708,000000,5.90059,5.98293,5.76335,5.86404,35234.653831012,0
+NL.US,D,20210709,000000,5.96456,6.12017,5.96456,6.05612,12299.749903167,0
+NL.US,D,20210712,000000,6.23905,6.24827,6.07891,6.21154,26590.008270725,0
+NL.US,D,20210713,000000,6.33627,6.33627,5.93715,6.11103,18449.62485475,0
+NL.US,D,20210714,000000,6.21154,6.21154,5.91878,6.10189,11627.754245588,0
+NL.US,D,20210715,000000,6.09275,6.11103,5.93715,6.01043,17243.642126458,0
+NL.US,D,20210716,000000,6.11103,6.18413,5.71767,5.73594,30788.654124947,0
+NL.US,D,20210719,000000,5.74508,5.93715,5.60783,5.74508,55197.065118699,0
+NL.US,D,20210720,000000,5.76335,6.15672,5.74508,5.74508,34774.979076302,0
+NL.US,D,20210721,000000,5.71767,6.01043,5.71767,5.88233,28389.427922534,0
+NL.US,D,20210722,000000,5.84568,5.9509,5.59869,5.59869,19609.958588926,0
+NL.US,D,20210723,000000,5.58956,5.69939,5.58956,5.69939,9801.79448092,0
+NL.US,D,20210726,000000,5.66274,5.84482,5.66274,5.76335,9969.527994186,0
+NL.US,D,20210727,000000,5.65362,5.81242,5.48434,5.59869,19457.087538861,0
+NL.US,D,20210728,000000,5.54378,5.69007,5.54378,5.58956,15571.61501637,0
+NL.US,D,20210729,000000,5.60783,5.68094,5.46144,5.47058,30835.364723579,0
+NL.US,D,20210730,000000,5.44317,5.58042,5.44317,5.51637,14622.540580547,0
+NL.US,D,20210802,000000,5.54378,5.61688,5.34257,5.37912,30149.568207313,0
+NL.US,D,20210803,000000,5.33344,5.59869,5.23273,5.48896,40271.967251566,0
+NL.US,D,20210804,000000,5.40663,5.48896,5.30593,5.37912,14828.49185633,0
+NL.US,D,20210805,000000,5.48896,5.55668,4.76619,5.425,66912.932538978,0
+NL.US,D,20210806,000000,5.51637,6.20241,5.51637,5.93715,121793.6395124,0
+NL.US,D,20210809,000000,5.8274,6.09275,5.79085,5.88233,45658.548557337,0
+NL.US,D,20210810,000000,5.85491,5.86404,5.68941,5.72679,20274.523014905,0
+NL.US,D,20210811,000000,5.79529,5.90059,5.63533,5.70853,22476.290777649,0
+NL.US,D,20210812,000000,5.88233,5.88233,5.51637,5.55301,18608.865531902,0
+NL.US,D,20210813,000000,5.71569,5.99207,5.64447,5.67188,55917.894583937,0
+NL.US,D,20210816,000000,5.57128,5.57128,5.46144,5.53464,21934.872475335,0
+NL.US,D,20210817,000000,5.58042,5.69007,5.55752,5.66274,18349.834030402,0
+NL.US,D,20210818,000000,5.74508,5.99207,5.71767,5.73594,27816.161484789,0
+NL.US,D,20210819,000000,5.76335,5.94629,5.53464,5.89145,130411.74495983,0
+NL.US,D,20210820,000000,5.8274,5.90059,5.65362,5.74508,43621.329494314,0
+NL.US,D,20210823,000000,5.74508,5.94629,5.74508,5.89145,25092.084300989,0
+NL.US,D,20210824,000000,5.85491,5.94629,5.85491,5.90059,22755.492764922,0
+NL.US,D,20210825,000000,6.07448,6.11095,5.95541,5.97379,17109.879957651,0
+NL.US,D,20210826,000000,6.03784,6.175,5.94629,5.94629,28547.606995171,0
+NL.US,D,20210827,000000,6.03238,6.32146,6.01955,6.21154,95646.32032416,0
+NL.US,D,20210830,000000,6.22991,6.22991,5.99207,6.12931,37248.51759472,0
+NL.US,D,20210831,000000,6.05612,6.26656,6.04999,6.25742,27622.94946318,0
+NL.US,D,20210901,000000,6.32204,6.3405,6.06355,6.23885,37406.696667357,0
+NL.US,D,20210902,000000,6.10972,6.24818,6.05433,6.11894,12590.629540097,0
+NL.US,D,20210903,000000,6.15587,6.15587,5.85596,5.98971,44508.830868304,0
+NL.US,D,20210907,000000,5.99894,6.12131,5.90427,5.95288,29128.304664517,0
+NL.US,D,20210908,000000,5.91595,6.0449,5.87902,6.00817,34491.530670972,0
+NL.US,D,20210909,000000,6.05433,6.05433,5.6667,5.6667,39473.64065678,0
+NL.US,D,20210910,000000,5.67594,5.68856,5.50063,5.50986,47919.766172885,0
+NL.US,D,20210913,000000,5.50986,5.68516,5.50986,5.62979,37154.034792942,0
+NL.US,D,20210914,000000,5.63901,5.67594,5.50063,5.55603,24533.680326444,0
+NL.US,D,20210915,000000,5.55603,5.70363,5.49141,5.6667,35800.489037156,0
+NL.US,D,20210916,000000,5.6667,5.95288,5.6667,5.93441,39709.316858964,0
+NL.US,D,20210917,000000,5.93441,5.93441,5.61131,5.6667,64967.011464189,0
+NL.US,D,20210920,000000,5.48208,5.61131,5.48208,5.52832,33730.360234189,0
+NL.US,D,20210921,000000,5.53756,5.58371,5.36225,5.52832,38703.977383882,0
+NL.US,D,20210922,000000,5.53756,5.61131,5.399,5.44515,28797.084056043,0
+NL.US,D,20210923,000000,5.52832,5.58371,5.44515,5.45438,22843.605939612,0
+NL.US,D,20210924,000000,5.41745,5.52832,5.39993,5.42669,19773.445684136,0
+NL.US,D,20210927,000000,5.48208,5.56525,5.41745,5.46362,39390.835504661,0
+NL.US,D,20210928,000000,5.44515,5.52832,5.40823,5.45438,14815.752602158,0
+NL.US,D,20210929,000000,5.41745,5.4737,5.38986,5.38986,16662.944457113,0
+NL.US,D,20210930,000000,5.38063,5.40371,5.31139,5.31601,13688.328607926,0
+NL.US,D,20211001,000000,5.3714,6.10972,5.35294,5.89749,49465.462345768,0
+NL.US,D,20211004,000000,5.86979,5.88948,5.64824,5.71286,28355.456578076,0
+NL.US,D,20211005,000000,5.72209,5.72209,5.50063,5.53756,28930.846224849,0
+NL.US,D,20211006,000000,5.49141,5.60209,5.31601,5.38986,18172.546076507,0
+NL.US,D,20211007,000000,5.35294,6.12818,5.35294,6.06355,68916.180257542,0
+NL.US,D,20211008,000000,6.05433,6.12818,5.81431,5.86047,32681.494974019,0
+NL.US,D,20211011,000000,5.82354,5.88345,5.62055,5.62055,9730.666978459,0
+NL.US,D,20211012,000000,5.57449,5.73132,5.57449,5.65748,10138.323111966,0
+NL.US,D,20211013,000000,5.70363,5.76278,5.64824,5.72209,12418.649608774,0
+NL.US,D,20211014,000000,5.80508,5.81074,5.74055,5.74055,15054.613617885,0
+NL.US,D,20211015,000000,5.80508,5.80508,5.52832,5.53756,21466.70488451,0
+NL.US,D,20211018,000000,5.52832,5.63901,5.52832,5.52832,25192.936729851,0
+NL.US,D,20211019,000000,5.52832,5.53756,5.44515,5.46362,12529.056478265,0
+NL.US,D,20211020,000000,5.55603,5.65748,5.53756,5.61131,16418.775418814,0
+NL.US,D,20211021,000000,5.64824,5.75902,5.55603,5.64824,13550.320021061,0
+NL.US,D,20211022,000000,5.61131,5.61131,5.42349,5.43593,26540.112858551,0
+NL.US,D,20211025,000000,5.399,5.61131,5.32213,5.59286,18099.295365017,0
+NL.US,D,20211026,000000,5.54679,5.54679,5.42669,5.49141,19371.097573199,0
+NL.US,D,20211027,000000,5.43593,5.47757,5.30677,5.33447,15678.837072318,0
+NL.US,D,20211028,000000,5.4607,5.53756,5.38986,5.399,12593.814353639,0
+NL.US,D,20211029,000000,5.08523,5.399,5.08523,5.32524,15935.745364788,0
+NL.US,D,20211101,000000,5.3714,5.64824,5.26063,5.51911,35251.639503242,0
+NL.US,D,20211102,000000,5.47284,5.58371,5.40823,5.51911,20236.305252387,0
+NL.US,D,20211103,000000,5.44515,5.64824,5.33447,5.49141,18254.289624112,0
+NL.US,D,20211104,000000,5.55603,5.65748,5.42708,5.60209,24097.360871049,0
+NL.US,D,20211105,000000,5.64824,6.02654,5.53756,5.96211,63735.550227553,0
+NL.US,D,20211108,000000,5.95288,6.12818,5.94298,6.12818,11739.222719595,0
+NL.US,D,20211109,000000,6.12818,6.40502,6.12818,6.2204,44165.932610171,0
+NL.US,D,20211110,000000,6.18762,6.32204,6.15587,6.21117,14094.92313692,0
+NL.US,D,20211111,000000,6.2204,6.46041,6.2204,6.42348,77777.393138755,0
+NL.US,D,20211112,000000,6.37733,6.55272,6.28172,6.3958,24657.888054623,0
+NL.US,D,20211115,000000,6.3958,6.3958,6.22963,6.28511,11417.556551749,0
+NL.US,D,20211116,000000,6.3405,6.88496,6.22971,6.81111,85135.37402766,0
+NL.US,D,20211117,000000,6.91265,7.07882,6.6358,6.67273,72543.682883048,0
+NL.US,D,20211118,000000,6.69118,6.78341,6.04509,6.10972,106683.82245977,0
+NL.US,D,20211119,000000,5.98048,6.04622,5.86979,5.86979,50055.714455741,0
+NL.US,D,20211122,000000,5.94365,6.1374,5.72671,5.93441,32461.742839551,0
+NL.US,D,20211123,000000,5.99894,6.14664,5.93752,6.09125,19405.068917658,0
+NL.US,D,20211124,000000,6.10048,6.13732,5.93441,5.97134,17383.773922352,0
+NL.US,D,20211126,000000,5.81431,5.94722,5.64824,5.73132,11043.8717627,0
+NL.US,D,20211129,000000,5.75902,5.84201,5.69365,5.80508,16747.87281826,0
+NL.US,D,20211130,000000,5.79584,5.79915,5.53756,5.67594,27823.59271639,0
+NL.US,D,20211201,000000,5.7691,5.7691,5.17302,5.43366,93071.92937688,0
+NL.US,D,20211202,000000,5.40568,5.68158,5.40568,5.5921,27371.349193281,0
+NL.US,D,20211203,000000,5.66661,5.67594,5.41501,5.52682,14368.81710162,0
+NL.US,D,20211206,000000,5.41501,5.96484,5.41501,5.88101,27792.806185475,0
+NL.US,D,20211207,000000,5.96484,6.59859,5.92302,6.52409,59976.408642268,0
+NL.US,D,20211208,000000,6.45881,6.67321,6.31902,6.59859,21461.396861939,0
+NL.US,D,20211209,000000,6.60792,6.70118,6.33767,6.35633,21072.84960969,0
+NL.US,D,20211210,000000,6.33767,6.60792,6.26307,6.51476,23299.034276265,0
+NL.US,D,20211213,000000,6.57072,6.70118,6.3097,6.40295,26606.993942954,0
+NL.US,D,20211214,000000,6.36565,6.68168,6.17922,6.30037,145034.28554038,0
+NL.US,D,20211215,000000,6.22585,6.77569,6.22585,6.77569,56444.450423051,0
+NL.US,D,20211216,000000,6.8503,6.8503,6.52419,6.7105,27677.091293411,0
+NL.US,D,20211217,000000,6.77569,7.12055,6.60792,6.71982,104718.79250372,0
+NL.US,D,20211220,000000,6.65455,6.65455,6.19317,6.44015,31615.64404162,0
+NL.US,D,20211221,000000,6.54274,6.79434,6.43083,6.53341,32175.109620679,0
+NL.US,D,20211222,000000,6.57072,6.84012,6.3843,6.51476,16490.964525789,0
+NL.US,D,20211223,000000,6.47746,6.6359,6.47746,6.60792,8700.9105995473,0
+NL.US,D,20211227,000000,6.57072,6.71982,6.56138,6.6359,24879.763398121,0
+NL.US,D,20211228,000000,6.59859,6.73839,6.56138,6.58927,13801.920290961,0
+NL.US,D,20211229,000000,6.66387,6.75703,6.62196,6.72916,16139.573431542,0
+NL.US,D,20211230,000000,6.81298,6.91585,6.79434,6.8503,12447.31293066,0
+NL.US,D,20211231,000000,6.95278,6.98537,6.89693,6.89693,10509.884691986,0
+NL.US,D,20220103,000000,6.89693,7.10189,6.79434,6.93413,18614.173554472,0
+NL.US,D,20220104,000000,6.94346,7.09257,6.86894,7.04603,8915.3547114443,0
+NL.US,D,20220105,000000,7.04603,7.04603,6.86894,6.91548,13689.390212441,0
+NL.US,D,20220106,000000,6.91548,7.09322,6.85961,7.0367,12413.341586201,0
+NL.US,D,20220107,000000,6.9834,7.08323,6.8503,6.85961,22279.893942497,0
+NL.US,D,20220110,000000,6.86602,6.86894,6.70118,6.85961,18556.846910699,0
+NL.US,D,20220111,000000,6.91548,7.01805,6.84106,6.98075,10262.530840144,0
+NL.US,D,20220112,000000,6.94346,6.98075,6.61725,6.64522,35930.004787907,0
+NL.US,D,20220113,000000,6.77569,6.84869,6.56138,6.65455,20487.905522287,0
+NL.US,D,20220114,000000,6.7105,6.80676,6.51485,6.69185,18864.712219858,0
+NL.US,D,20220118,000000,6.7105,6.80838,6.53341,6.57072,15782.874314723,0
+NL.US,D,20220119,000000,6.40295,6.63081,6.24913,6.3097,19535.646272922,0
+NL.US,D,20220120,000000,6.42151,6.5985,6.35633,6.36565,8287.9464434683,0
+NL.US,D,20220121,000000,6.28172,6.40295,6.0581,6.0581,34098.737000666,0
+NL.US,D,20220124,000000,5.96484,6.14193,5.96484,6.04876,29891.598310329,0
+NL.US,D,20220125,000000,5.9835,6.26307,5.87168,6.20721,16241.487464919,0
+NL.US,D,20220126,000000,6.41228,6.46814,6.08608,6.13261,12055.580864869,0
+NL.US,D,20220127,000000,6.36603,6.36603,6.02078,6.19789,7102.1342009481,0
+NL.US,D,20220128,000000,6.3097,6.3097,5.85303,5.96484,12719.083686332,0
+NL.US,D,20220131,000000,5.99282,6.20721,5.98443,6.0581,10973.805864754,0
+NL.US,D,20220201,000000,6.04876,6.54274,5.89032,6.44015,29858.688570384,0
+NL.US,D,20220202,000000,6.44015,6.50073,6.0581,6.3843,34945.897403111,0
+NL.US,D,20220203,000000,6.31902,6.31902,5.96484,5.96484,14680.928828836,0
+NL.US,D,20220204,000000,5.96484,6.00213,5.85303,5.97417,6769.8519879591,0
+NL.US,D,20220207,000000,5.9835,6.16991,5.82505,5.97417,18826.494457341,0
+NL.US,D,20220208,000000,5.93686,5.96484,5.87168,5.91831,8331.4722285563,0
+NL.US,D,20220209,000000,5.9555,6.16058,5.91831,6.03012,16858.279687751,0
+NL.US,D,20220210,000000,5.97417,6.14193,5.86235,5.87168,13066.228362522,0
+NL.US,D,20220211,000000,5.97417,6.03012,5.84369,5.84369,8234.8662177511,0
+NL.US,D,20220214,000000,5.97417,5.97417,5.16332,5.23792,86962.395396842,0
+NL.US,D,20220215,000000,5.47086,5.54548,5.36801,5.53614,30200.525224002,0
+NL.US,D,20220216,000000,5.52682,5.76901,5.52682,5.75053,19213.980105076,0
+NL.US,D,20220217,000000,5.63863,5.74122,5.61066,5.69459,19021.829687981,0
+NL.US,D,20220218,000000,5.60143,5.72257,5.60143,5.70391,25416.935282377,0
+NL.US,D,20220222,000000,5.73188,5.90897,5.5921,5.64795,30552.977922764,0
+NL.US,D,20220223,000000,5.61066,5.88101,5.61066,5.68526,24404.164575694,0
+NL.US,D,20220224,000000,5.54548,5.93686,5.54548,5.81573,37528.781186505,0
+NL.US,D,20220225,000000,5.85764,6.07674,5.83438,6.01147,8718.9578762911,0
+NL.US,D,20220228,000000,5.96484,6.0581,5.78775,5.94619,33785.563668935,0
+NL.US,D,20220301,000000,5.92754,6.06741,5.88101,5.92754,83185.206534813,0
+NL.US,D,20220302,000000,5.81573,6.29104,5.81573,6.23518,10683.987832337,0
+NL.US,D,20220303,000000,6.32834,6.40295,6.20721,6.39362,15791.367150838,0
+NL.US,D,20220304,000000,6.3843,6.46814,6.28172,6.41228,8963.1269145898,0
+NL.US,D,20220307,000000,6.42151,6.42151,5.88101,6.01147,38010.749636017,0
+NL.US,D,20220308,000000,6.13261,6.25374,5.9555,6.14193,24219.445390198,0
+NL.US,D,20220309,000000,6.32834,6.32834,6.0953,6.25374,17357.233809492,0
+NL.US,D,20220310,000000,6.0581,6.33512,5.96484,6.16991,22563.342347825,0
+NL.US,D,20220311,000000,6.27351,6.42425,6.13223,6.22643,13587.476179064,0
+NL.US,D,20220314,000000,6.17932,6.2772,5.70834,6.03804,23122.807926883,0
+NL.US,D,20220315,000000,5.99093,6.23574,5.96267,6.0192,11932.434741204,0
+NL.US,D,20220316,000000,6.22172,6.27306,6.16991,6.24526,9932.3718361841,0
+NL.US,D,20220317,000000,6.19845,6.4996,6.19845,6.4996,19954.980056087,0
+NL.US,D,20220318,000000,6.4996,6.4996,6.14164,6.4054,62172.868382442,0
+NL.US,D,20220321,000000,6.4996,6.4996,6.3112,6.4996,17712.871321798,0
+NL.US,D,20220322,000000,6.51845,6.68799,6.36001,6.63148,16764.858490489,0
+NL.US,D,20220323,000000,6.59379,6.68799,6.51373,6.62205,25071.913815216,0
+NL.US,D,20220324,000000,6.78219,6.78219,6.47294,6.72568,29099.64134263,0
+NL.US,D,20220325,000000,6.76335,6.7821,6.59379,6.67857,11884.662538059,0
+NL.US,D,20220328,000000,6.68771,7.01768,6.67857,6.97058,24746.001229313,0
+NL.US,D,20220329,000000,6.97058,7.00676,6.69741,6.8858,22683.303657946,0
+NL.US,D,20220330,000000,6.81986,6.82919,6.67312,6.7916,18321.170708515,0
+NL.US,D,20220331,000000,6.7916,6.834,6.70683,6.77276,20135.452823525,0
+NL.US,D,20220401,000000,6.67857,6.79632,6.3583,6.39598,15713.870021291,0
+NL.US,D,20220404,000000,6.47133,6.81026,6.33004,6.58437,27754.588422958,0
+NL.US,D,20220405,000000,6.56553,6.78219,6.45344,6.62205,21450.780816795,0
+NL.US,D,20220406,000000,6.61735,6.61735,6.45758,6.47133,15171.390114462,0
+NL.US,D,20220407,000000,6.57496,6.69599,6.48688,6.61263,9510.9148439902,0
+NL.US,D,20220408,000000,6.60321,6.73584,6.52701,6.63148,19487.874069777,0
+NL.US,D,20220411,000000,6.61481,6.64212,6.4996,6.51845,15765.888642493,0
+NL.US,D,20220412,000000,6.55612,6.72568,6.39598,6.48075,12344.33729277,0
+NL.US,D,20220413,000000,6.57288,6.64089,6.5467,6.57496,8889.8762031001,0
+NL.US,D,20220414,000000,6.59379,6.73509,6.59379,6.64089,11797.610967883,0
+NL.US,D,20220418,000000,6.64089,6.68799,6.61735,6.65031,8071.3791225424,0
+NL.US,D,20220419,000000,6.68799,6.95174,6.65972,6.74451,38033.043330818,0
+NL.US,D,20220420,000000,6.80102,7.15832,6.74451,6.98942,51199.062517688,0
+NL.US,D,20220421,000000,7.05536,7.15888,6.63148,6.66916,24281.018452031,0
+NL.US,D,20220422,000000,6.70712,6.87639,6.48075,6.50901,20827.618966876,0
+NL.US,D,20220425,000000,6.4996,6.72568,6.49017,6.56553,16709.655055743,0
+NL.US,D,20220426,000000,6.4996,6.59379,6.37714,6.42425,19419.931380858,0
+NL.US,D,20220427,000000,6.36781,6.63148,6.36781,6.52786,6312.3004422778,0
+NL.US,D,20220428,000000,6.4996,6.50901,6.38656,6.4996,13016.332950348,0
+NL.US,D,20220429,000000,6.44308,6.58437,6.4054,6.48075,13692.575025983,0
+NL.US,D,20220502,000000,6.36773,6.49723,6.29235,6.37714,12568.335845295,0
+NL.US,D,20220503,000000,6.44308,6.73386,6.34888,6.66916,21518.723505713,0
+NL.US,D,20220504,000000,6.75393,6.99883,6.62205,6.99883,21887.10027219,0
+NL.US,D,20220505,000000,6.97999,7.01768,6.73509,6.90464,29550.823261225,0
+NL.US,D,20220506,000000,6.96116,6.96116,6.63148,6.74451,24220.506994713,0
+NL.US,D,20220509,000000,6.71624,6.80102,6.5467,6.74451,36570.152310054,0
+NL.US,D,20220510,000000,6.81044,7.20608,6.7916,7.1684,46634.163106016,0
+NL.US,D,20220511,000000,7.20608,7.52635,6.53728,7.14014,34004.254198889,0
+NL.US,D,20220512,000000,6.92347,7.65821,6.92347,7.58287,62029.551773005,0
+NL.US,D,20220513,000000,7.6959,7.86545,7.44156,7.53576,74373.889065774,0
+NL.US,D,20220516,000000,7.30968,7.52625,7.25317,7.28143,30791.838938491,0
+NL.US,D,20220517,000000,7.32852,7.51166,7.31958,7.38505,13723.3615569,0
+NL.US,D,20220518,000000,7.25317,7.53576,7.20608,7.38505,52195.909156655,0
+NL.US,D,20220519,000000,7.24376,7.82777,7.225,7.5546,51604.595442166,0
+NL.US,D,20220520,000000,7.70532,7.70532,7.09304,7.27201,32606.121053501,0
+NL.US,D,20220523,000000,7.46983,7.85604,7.2299,7.72415,32974.497819978,0
+NL.US,D,20220524,000000,7.62995,7.68648,7.42272,7.48866,29388.39777053,0
+NL.US,D,20220525,000000,7.48866,7.72415,7.48866,7.71474,16705.408637686,0
+NL.US,D,20220526,000000,7.70061,7.91256,7.60236,7.8843,43896.285063529,0
+NL.US,D,20220527,000000,7.97849,8.43063,7.95023,8.43063,83527.043188431,0
+NL.US,D,20220531,000000,8.57193,8.86865,8.56252,8.64728,99686.787105746,0
+NL.US,D,20220601,000000,8.91104,8.91104,8.29876,8.42122,56828.751257243,0
+NL.US,D,20220602,000000,8.37411,8.69439,8.28934,8.33643,43920.701967358,0
+NL.US,D,20220603,000000,8.29846,8.54532,8.21301,8.48836,32639.958049566,0
+NL.US,D,20220606,000000,8.59279,8.94885,8.51171,8.89663,56896.383264615,0
+NL.US,D,20220607,000000,8.91563,9.41884,8.91563,9.23845,77471.84776903,0
+NL.US,D,20220608,000000,9.11501,9.21945,8.78269,8.85865,25665.617040751,0
+NL.US,D,20220609,000000,8.7732,8.86814,8.64977,8.79219,16015.075412271,0
+NL.US,D,20220610,000000,8.63552,8.64245,8.38391,8.55482,25347.548332707,0
+NL.US,D,20220613,000000,8.43138,8.49785,7.80473,8.06108,66262.558829611,0
+NL.US,D,20220614,000000,8.12756,8.54532,8.07058,8.45038,22413.311840625,0
+NL.US,D,20220615,000000,8.59279,8.64028,8.45038,8.57381,19923.528973691,0
+NL.US,D,20220616,000000,8.4124,8.4124,7.95665,8.16553,43054.075218878,0
+NL.US,D,20220617,000000,8.16553,8.64028,8.10819,8.53583,109955.9310875,0
+NL.US,D,20220621,000000,8.73522,9.02007,8.54532,8.71623,59543.094070287,0
+NL.US,D,20220622,000000,8.73522,9.18147,8.73522,9.01057,73361.178340246,0
+NL.US,D,20220623,000000,9.02007,9.40935,8.81118,9.06753,49140.562185043,0
+NL.US,D,20220624,000000,9.14349,9.5043,8.83966,9.02956,139897.57115691,0
+NL.US,D,20220627,000000,9.11501,9.60399,9.11501,9.34288,77616.137216057,0
+NL.US,D,20220628,000000,9.35238,9.6846,8.88713,9.03905,59756.895221719,0
+NL.US,D,20220629,000000,9.03905,9.59925,8.92521,9.44733,61270.354604031,0
+NL.US,D,20220630,000000,9.53278,9.67387,9.11501,9.37137,105350.25406673,0
+NL.US,D,20220701,000000,9.26693,9.40935,8.66875,8.71623,88312.514033565,0
+NL.US,D,20220705,000000,8.72573,8.7732,8.26048,8.73522,85152.891105982,0
+NL.US,D,20220706,000000,8.56431,8.73522,8.51437,8.57381,72876.702824683,0
+NL.US,D,20220707,000000,8.61178,8.81118,8.54532,8.70673,36140.820253328,0
+NL.US,D,20220708,000000,8.59279,8.83966,8.5833,8.6023,36811.713521618,0
+NL.US,D,20220711,000000,8.43138,8.7732,8.40291,8.44088,37422.573954284,0
+NL.US,D,20220712,000000,8.29846,8.81023,8.29846,8.50734,38786.477851357,0
+NL.US,D,20220713,000000,8.47886,8.63077,8.3934,8.53583,26478.693340781,0
+NL.US,D,20220714,000000,8.37442,8.47886,8.21301,8.42189,36024.96741265,0
+NL.US,D,20220715,000000,8.5833,8.82067,8.34973,8.78269,42192.55136729,0
+NL.US,D,20220718,000000,8.74472,8.82067,8.59279,8.63077,41385.794313114,0
+NL.US,D,20220719,000000,8.80168,8.84916,8.66875,8.67825,30381.880863988,0
+NL.US,D,20220720,000000,8.70673,8.85865,8.63315,8.68775,24959.967920257,0
+NL.US,D,20220721,000000,8.56431,8.78269,8.52633,8.78269,15799.167845553,0
+NL.US,D,20220722,000000,8.65926,8.82067,8.57381,8.7732,24087.911992244,0
+NL.US,D,20220725,000000,8.82067,9.41884,8.78269,9.37137,75386.496636826,0
+NL.US,D,20220726,000000,9.42835,9.43783,9.04855,9.35238,33107.582242849,0
+NL.US,D,20220727,000000,9.35238,9.42835,9.20047,9.33339,32741.065983249,0
+NL.US,D,20220728,000000,9.28592,9.28592,8.63077,8.88713,51218.54086375,0
+NL.US,D,20220729,000000,8.97259,9.04855,8.78269,8.85865,32160.748572216,0
+NL.US,D,20220801,000000,8.67825,9.1434,8.64578,8.85865,73712.949692851,0
+NL.US,D,20220802,000000,8.73522,8.83397,8.6023,8.76371,40232.531944547,0
+NL.US,D,20220803,000000,8.83017,8.83017,8.57523,8.72573,44749.739523347,0
+NL.US,D,20220804,000000,8.79219,8.79219,8.24548,8.26997,43411.112609694,0
+NL.US,D,20220805,000000,8.08007,8.10856,7.70114,7.91867,81560.399837322,0
+NL.US,D,20220808,000000,7.69079,8.40291,7.69079,8.32695,94518.013463336,0
+NL.US,D,20220809,000000,8.26997,8.26997,7.68537,7.80473,43253.131463315,0
+NL.US,D,20220810,000000,7.89018,7.92816,7.73826,7.89968,40422.109320202,0
+NL.US,D,20220811,000000,8.0516,8.59279,7.85316,8.53583,90731.73198845,0
+NL.US,D,20220812,000000,8.44088,8.7732,8.44088,8.68775,33775.315888212,0
+NL.US,D,20220815,000000,8.68775,8.9441,8.52633,8.92512,80102.760460063,0
+NL.US,D,20220816,000000,8.83017,9.59925,8.79694,9.52329,71746.611024252,0
+NL.US,D,20220817,000000,9.60874,9.74168,9.43783,9.7037,58707.900409762,0
+NL.US,D,20220818,000000,9.72268,10.1327,9.72268,10.0075,75619.255525825,0
+NL.US,D,20220819,000000,10.0566,10.5181,9.67361,9.77183,102143.12088354,0
+NL.US,D,20220822,000000,9.762,9.762,8.72108,8.87812,71260.085052076,0
+NL.US,D,20220823,000000,8.78973,9.04508,8.74072,8.89776,27705.12766035,0
+NL.US,D,20220824,000000,8.75044,9.06471,8.74701,8.94687,15472.064934361,0
+NL.US,D,20220825,000000,9.01286,9.45756,8.93214,9.32006,25246.092660911,0
+NL.US,D,20220826,000000,9.26113,9.31024,8.90866,8.9665,19332.189854806,0
+NL.US,D,20220829,000000,8.75044,9.05489,8.64241,8.83884,33328.833789503,0
+NL.US,D,20220830,000000,8.93705,8.93705,8.64241,8.79955,21974.506966004,0
+NL.US,D,20220831,000000,8.85894,8.85894,8.62138,8.72036,23551.624082968,0
+NL.US,D,20220901,000000,8.82816,8.82816,8.38382,8.55209,20633.938326636,0
+NL.US,D,20220902,000000,8.56199,8.80776,8.32443,8.44321,19040.728341271,0
+NL.US,D,20220906,000000,8.45311,8.5705,8.12647,8.12647,34865.738620767,0
+NL.US,D,20220907,000000,8.01759,8.40362,8.01759,8.40362,11887.953010651,0
+NL.US,D,20220908,000000,8.23535,8.44321,8.18586,8.42342,11275.723935742,0
+NL.US,D,20220909,000000,8.54219,8.65108,8.30464,8.54219,21624.011748106,0
+NL.US,D,20220912,000000,8.71047,8.71047,8.43529,8.5125,27133.063143286,0
+NL.US,D,20220913,000000,8.46301,8.60158,8.03738,8.28484,29559.753304889,0
+NL.US,D,20220914,000000,8.28494,8.43331,8.04728,8.09677,23422.308370776,0
+NL.US,D,20220915,000000,8.11657,8.47291,8.04233,8.10667,13067.958884403,0
+NL.US,D,20220916,000000,8.09677,8.22545,7.78003,8.11657,62654.472836026,0
+NL.US,D,20220919,000000,8.18586,8.37392,8.02749,8.37392,19161.961821451,0
+NL.US,D,20220920,000000,8.37392,8.43015,8.08687,8.22545,16419.054332378,0
+NL.US,D,20220921,000000,8.19576,8.35403,7.9483,8.21555,18695.212922758,0
+NL.US,D,20220922,000000,8.12647,8.15121,7.76033,7.90871,67780.628489637,0
+NL.US,D,20220923,000000,7.97799,7.97799,7.31481,7.70084,31723.770926102,0
+NL.US,D,20220926,000000,7.32471,7.52267,7.27522,7.41379,28647.471366534,0
+NL.US,D,20220927,000000,7.48308,7.57781,7.32233,7.4039,11628.311307265,0
+NL.US,D,20220928,000000,7.27522,7.81962,7.27522,7.74044,20415.718062312,0
+NL.US,D,20220929,000000,7.74044,7.7736,7.56524,7.58206,8500.487518621,0
+NL.US,D,20220930,000000,7.50288,7.82942,7.48308,7.65135,34356.558004011,0
+NL.US,D,20221003,000000,7.82952,7.85427,7.51278,7.78003,37947.089575342,0
+NL.US,D,20221004,000000,7.9384,8.03857,7.77013,7.90871,19295.318649648,0
+NL.US,D,20221005,000000,7.9186,8.04728,7.9186,7.9681,10966.578561283,0
+NL.US,D,20221006,000000,8.00393,8.00769,7.71797,7.85922,17984.986784703,0
+NL.US,D,20221007,000000,7.72064,7.83912,7.57217,7.67115,10987.794420314,0
+NL.US,D,20221010,000000,7.67115,7.71074,7.50288,7.53257,8207.506608186,0
+NL.US,D,20221011,000000,7.32689,7.79983,7.32689,7.65135,13870.120411594,0
+NL.US,D,20221012,000000,7.6563,7.66125,7.43359,7.57217,10378.59618241,0
+NL.US,D,20221013,000000,7.42369,7.96315,7.42369,7.83942,17922.34948661,0
+NL.US,D,20221014,000000,7.85436,7.85436,7.58206,7.76023,10985.773862311,0
+NL.US,D,20221017,000000,7.88891,8.05718,7.77013,7.84932,18007.212922736,0
+NL.US,D,20221018,000000,7.9582,8.04728,7.68134,7.9186,20258.114538078,0
+NL.US,D,20221019,000000,7.94196,8.21555,7.64145,8.07698,14778.361233942,0
+NL.US,D,20221020,000000,8.06708,8.22545,7.81962,7.9285,19076.088106323,0
+NL.US,D,20221021,000000,8.02749,8.2304,7.90871,8.16606,12775.988252969,0
+NL.US,D,20221024,000000,8.16606,8.25515,7.86911,8.16606,15902.801762612,0
+NL.US,D,20221025,000000,8.31453,8.55704,7.99779,8.38382,14596.511013672,0
+NL.US,D,20221026,000000,8.55209,8.58674,8.28484,8.38382,20888.528635014,0
+NL.US,D,20221027,000000,8.42342,8.64613,8.24525,8.32443,20631.917768633,0
+NL.US,D,20221028,000000,8.51131,8.83914,8.45014,8.64118,20051.00734277,0
+NL.US,D,20221031,000000,8.64118,8.85894,8.61148,8.67087,18047.624082796,0
+NL.US,D,20221101,000000,8.67087,8.75006,8.55209,8.55209,8463.1071955655,0
+NL.US,D,20221102,000000,8.63128,8.80945,8.25515,8.27494,23473.832599852,0
+NL.US,D,20221103,000000,8.21555,8.39372,7.54247,7.83942,25023.600588154,0
+NL.US,D,20221104,000000,7.82952,7.83942,7.65135,7.79983,12040.505139877,0
+NL.US,D,20221107,000000,7.82952,7.82952,7.47417,7.56227,26739.0543327,0
+NL.US,D,20221108,000000,7.67115,7.67115,7.27522,7.27522,20496.540382432,0
+NL.US,D,20221109,000000,7.33461,7.3353,7.02776,7.11685,21111.800294345,0
+NL.US,D,20221110,000000,7.30491,7.60186,7.22573,7.43359,23594.055801031,0
+NL.US,D,20221111,000000,7.58206,7.74044,7.43359,7.43359,12432.493392459,0
+NL.US,D,20221114,000000,7.42369,7.53752,7.16634,7.16634,12063.741556912,0
+NL.US,D,20221115,000000,7.19603,7.42369,7.19603,7.3544,14072.176211894,0
+NL.US,D,20221116,000000,7.51278,7.51278,7.28512,7.32471,6721.3861969795,0
+NL.US,D,20221117,000000,7.30491,8.00769,7.06735,7.65135,51368.646110269,0
+NL.US,D,20221118,000000,7.90871,7.90871,7.56227,7.68105,16156.381791988,0
+NL.US,D,20221121,000000,7.75033,7.75033,7.24057,7.4039,22324.135096146,0
+NL.US,D,20221122,000000,7.33461,7.61176,7.31847,7.45339,12805.286344013,0
+NL.US,D,20221123,000000,7.34451,7.394,7.24552,7.3643,6540.546255711,0
+NL.US,D,20221125,000000,7.29501,7.48308,7.21682,7.32471,8344.90455239,0
+NL.US,D,20221128,000000,7.24552,7.49298,7.03271,7.13664,13799.400881489,0
+NL.US,D,20221129,000000,7.27522,7.33916,6.64173,6.81,31308.546256485,0
+NL.US,D,20221130,000000,6.88,6.92,6.5691,6.8,34993,0
+NL.US,D,20221201,000000,6.71,7.24,6.55,6.98,39772,0
+NL.US,D,20221202,000000,7,7.32,6.84,7.02,25342,0
+NL.US,D,20221205,000000,6.8,6.995,6.13,6.86,17500,0
+NL.US,D,20221206,000000,6.72,6.9396,6.71,6.75,9997,0
+NL.US,D,20221207,000000,6.8132,6.83,6.62,6.73,21316,0
+NL.US,D,20221208,000000,6.67,6.82,6.67,6.79,4812,0
+NL.US,D,20221209,000000,6.8591,6.8591,6.696,6.76,9334,0
+NL.US,D,20221212,000000,6.82,7.01,6.82,6.95,10492,0
+NL.US,D,20221213,000000,6.99,7.13,6.71,7.01,63950,0
+NL.US,D,20221214,000000,6.84,7.3096,6.84,7.13,20308,0
+NL.US,D,20221215,000000,7.12,7.12,6.8701,6.95,12188,0
+NL.US,D,20221216,000000,6.74,6.88,6.42,6.86,49381,0
+NL.US,D,20221219,000000,6.89,6.9499,6.59,6.63,14292,0
+NL.US,D,20221220,000000,6.7,6.78,6.26,6.35,67618,0
+NL.US,D,20221221,000000,6.4731,6.59,6.2984,6.46,33607,0
+NL.US,D,20221222,000000,6.41,6.61,6.4,6.49,10337,0
+NL.US,D,20221223,000000,6.53,6.7278,6.44,6.46,9884,0
+NL.US,D,20221227,000000,6.48,6.5,6.2467,6.42,10575,0
+NL.US,D,20221228,000000,6.48,6.565,6.31,6.45,19765,0
+NL.US,D,20221229,000000,6.64,6.81,6.5422,6.77,11394,0
+NL.US,D,20221230,000000,6.61,6.88,6.61,6.81,18143,0
+NL.US,D,20230103,000000,6.89,6.89,6.3,6.46,42896,0
+NL.US,D,20230104,000000,6.61,6.95,6.56,6.86,14646,0
+NL.US,D,20230105,000000,6.75,6.89,6.5283,6.85,10015,0
+NL.US,D,20230106,000000,6.9021,7.168,6.88,7.16,14129,0
+NL.US,D,20230109,000000,7.215,7.3291,7.06,7.19,11202,0
+NL.US,D,20230110,000000,7.19,7.32,7.01,7.16,9642,0
+NL.US,D,20230111,000000,7.35,7.44,7.32,7.38,11384,0
+NL.US,D,20230112,000000,7.37,7.47,7.3201,7.42,15022,0
+NL.US,D,20230113,000000,7.3864,7.64,7.34,7.53,5785,0
+NL.US,D,20230117,000000,7.5,7.6276,7.38,7.46,10564,0
+NL.US,D,20230118,000000,7.443,7.6392,7.25,7.26,9512,0
+NL.US,D,20230119,000000,7.16,7.39,7.14,7.25,3981,0
+NL.US,D,20230120,000000,7.33,7.51,7.2815,7.51,11513,0
+NL.US,D,20230123,000000,7.56,7.56,7.21,7.35,10213,0
+NL.US,D,20230124,000000,7.383,7.3895,7.121,7.16,5930,0
+NL.US,D,20230125,000000,7.26,7.4026,7.13,7.37,9631,0
+NL.US,D,20230126,000000,7.34,7.52,7.25,7.52,5212,0
+NL.US,D,20230127,000000,7.4,7.4,7,7.19,32899,0
+NL.US,D,20230130,000000,7.12,7.3,7,7.07,27499,0
+NL.US,D,20230131,000000,7.12,7.23,7,7.06,35444,0
+NL.US,D,20230201,000000,7,7.45,7,7.3,28315,0
+NL.US,D,20230202,000000,7.25,7.4,7.18,7.31,25039,0
+NL.US,D,20230203,000000,7.3614,7.4427,7.32,7.32,8791,0
+NL.US,D,20230206,000000,7.38,7.5,7.21,7.25,7964,0
+NL.US,D,20230207,000000,7.2221,7.45,7,7.24,14633,0
+NL.US,D,20230208,000000,7.3759,7.3759,7.2512,7.26,2665,0
+NL.US,D,20230209,000000,7.0901,7.38,7.0901,7.25,4458,0
+NL.US,D,20230210,000000,7.12,7.32,7.09,7.21,9588,0
+NL.US,D,20230213,000000,7.1,7.21,7.01,7.01,10865,0
+NL.US,D,20230214,000000,7.01,7.22,7.01,7.13,11160,0
+NL.US,D,20230215,000000,7.145,7.3,7.08,7.18,4487,0
+NL.US,D,20230216,000000,7.1663,7.2535,7.155,7.17,7100,0
+NL.US,D,20230217,000000,7.24,7.315,7.02,7.15,19713,0
+NL.US,D,20230221,000000,7.02,7.15,7.01,7.03,13671,0
+NL.US,D,20230222,000000,7.05,7.33,7.01,7.24,11026,0
+NL.US,D,20230223,000000,7.26,7.32,7.12,7.26,8168,0
+NL.US,D,20230224,000000,7.09,7.24,7.04,7.09,15966,0
+NL.US,D,20230227,000000,7.05,7.415,7.05,7.25,28599,0
+NL.US,D,20230228,000000,7.295,7.5,7.2,7.27,16149,0
+NL.US,D,20230301,000000,7.34,7.38,7.15,7.19,13093,0
+NL.US,D,20230302,000000,7.255,7.35,7.2,7.27,10469,0
+NL.US,D,20230303,000000,7.4195,7.47,7.3,7.37,9953,0
+NL.US,D,20230306,000000,7.34,7.34,7.245,7.32,5918,0
+NL.US,D,20230307,000000,7.357,7.3679,7.1265,7.23,6001,0
+NL.US,D,20230308,000000,7.3,7.3,7.04,7.15,8488,0
+NL.US,D,20230309,000000,7.3,7.3,6.8,6.83,30589,0
+NL.US,D,20230310,000000,6.76,6.8,6.43,6.45,22086,0
+NL.US,D,20230313,000000,6.4,6.43,6.25,6.27,26358,0
+NL.US,D,20230314,000000,6.44,6.44,6.1,6.15,41884,0
+NL.US,D,20230315,000000,6.12,6.3999,5.95,6.16,39394,0
+NL.US,D,20230316,000000,6.16,6.3843,6.15,6.3,23635,0
+NL.US,D,20230317,000000,6.4,6.41,6.01,6.15,40975,0
+NL.US,D,20230320,000000,6.27,6.31,6.15,6.23,26936,0
+NL.US,D,20230321,000000,6.2059,6.42,6.2059,6.36,23258,0
+NL.US,D,20230322,000000,6.37,6.37,5.99,6.03,14332,0
+NL.US,D,20230323,000000,6.06,6.14,5.87,5.99,23199,0
+NL.US,D,20230324,000000,5.9289,6.165,5.8495,6,12200,0
+NL.US,D,20230327,000000,6.14,6.19,6.01,6.13,8867,0
+NL.US,D,20230328,000000,5.95,6.085,5.94,6,16488,0
+NL.US,D,20230329,000000,6.06,6.1,5.75,5.97,35265,0
+NL.US,D,20230330,000000,6.04,6.1,5.8501,6.03,13775,0
+NL.US,D,20230331,000000,6.03,6.15,5.9607,6.06,12051,0
+NL.US,D,20230403,000000,6.05,6.54,6.05,6.54,36421,0
+NL.US,D,20230404,000000,6.55,6.5989,6.18,6.26,17368,0
+NL.US,D,20230405,000000,6.2425,6.2425,6.04,6.16,8414,0
+NL.US,D,20230406,000000,6.21,6.23,6.21,6.22,22778,0
+NL.US,D,20230410,000000,6.23,6.51,6.23,6.43,16704,0
+NL.US,D,20230411,000000,6.525,6.62,6.34,6.46,32368,0
+NL.US,D,20230412,000000,6.51,6.5671,6.46,6.53,12114,0
+NL.US,D,20230413,000000,6.5,6.65,6.5,6.59,18637,0
+NL.US,D,20230414,000000,6.58,6.59,6.49,6.56,13612,0
+NL.US,D,20230417,000000,6.3876,6.65,6.3701,6.6,15440,0
+NL.US,D,20230418,000000,6.48,6.7,6.48,6.59,19489,0
+NL.US,D,20230419,000000,6.585,6.62,6.56,6.56,6392,0
+NL.US,D,20230420,000000,6.4339,6.6822,6.43,6.48,16483,0
+NL.US,D,20230421,000000,6.48,6.5281,6.4371,6.47,14501,0
+NL.US,D,20230424,000000,6.41,6.61,6.35,6.37,12915,0
+NL.US,D,20230425,000000,6.34,6.507,6.27,6.3,12227,0
+NL.US,D,20230426,000000,6.27,6.33,6.05,6.2,17799,0
+NL.US,D,20230427,000000,6.4798,6.4798,6.25,6.35,19213,0
+NL.US,D,20230428,000000,6.305,6.48,6.305,6.43,16025,0
+NL.US,D,20230501,000000,6.25,6.33,6.1901,6.21,22764,0
+NL.US,D,20230502,000000,6.26,6.26,5.83,6,48668,0
+NL.US,D,20230503,000000,6.27,6.37,6.17,6.25,20103,0
+NL.US,D,20230504,000000,6.18,6.32,5.92,6.02,27261,0
+NL.US,D,20230505,000000,6.1229,6.1229,5.8701,5.93,18569,0
+NL.US,D,20230508,000000,5.85,5.94,5.78,5.78,20659,0
+NL.US,D,20230509,000000,5.79,5.9099,5.75,5.75,25067,0
+NL.US,D,20230510,000000,5.9,5.9,5.73,5.78,18197,0
+NL.US,D,20230511,000000,5.82,5.82,5.66,5.69,7957,0
+NL.US,D,20230512,000000,5.59,5.71,5.51,5.63,9990,0
+NL.US,D,20230515,000000,5.65,5.735,5.6,5.66,9977,0
+NL.US,D,20230516,000000,5.6716,5.73,5.525,5.54,14885,0
+NL.US,D,20230517,000000,5.56,5.75,5.56,5.64,17240,0
+NL.US,D,20230518,000000,5.58,5.64,5.575,5.63,13579,0
+NL.US,D,20230519,000000,5.75,5.75,5.41,5.55,44494,0
+NL.US,D,20230522,000000,5.63,5.645,5.55,5.6,6893,0
+NL.US,D,20230523,000000,5.4401,5.62,5.4401,5.5,14918,0
+NL.US,D,20230524,000000,5.42,5.7,5.39,5.57,13002,0
+NL.US,D,20230525,000000,5.605,5.605,5.4101,5.53,9008,0
+NL.US,D,20230526,000000,5.45,5.63,5.45,5.61,5551,0
+NL.US,D,20230530,000000,5.59,5.65,5.52,5.56,38665,0
+NL.US,D,20230531,000000,5.51,5.68,5.49,5.59,34267,0
+NL.US,D,20230601,000000,5.55,5.85,5.4101,5.73,24233,0
+NL.US,D,20230602,000000,5.69,5.89,5.56,5.87,11669,0
+NL.US,D,20230605,000000,5.86,5.94,5.58,5.87,31177,0
+NL.US,D,20230606,000000,5.79,6.11,5.79,5.95,55389,0
+NL.US,D,20230607,000000,6,6.09,5.93,6.04,30878,0
+NL.US,D,20230608,000000,5.961,6.18,5.9,6.11,11618,0
+NL.US,D,20230609,000000,6.22,6.22,5.8987,5.97,6635,0
+NL.US,D,20230612,000000,5.92,6.06,5.7799,5.8,21558,0
+NL.US,D,20230613,000000,5.84,5.98,5.78,5.93,13684,0
+NL.US,D,20230614,000000,5.92,6.0799,5.85,5.87,21883,0
+NL.US,D,20230615,000000,5.98,5.99,5.77,5.81,22611,0
+NL.US,D,20230616,000000,5.92,6,5.72,5.94,36619,0
+NL.US,D,20230620,000000,5.93,5.97,5.71,5.76,29728,0
+NL.US,D,20230621,000000,5.71,5.765,5.63,5.71,20647,0
+NL.US,D,20230622,000000,5.572,5.6572,5.5543,5.6,11428,0
+NL.US,D,20230623,000000,5.57,5.7617,5.46,5.54,66998,0
+NL.US,D,20230626,000000,5.56,5.6799,5.4,5.41,19484,0
+NL.US,D,20230627,000000,5.39,5.6,5.39,5.51,13669,0
+NL.US,D,20230628,000000,5.51,5.55,5.42,5.48,15512,0
+NL.US,D,20230629,000000,5.55,5.62,5.46,5.48,51030,0
+NL.US,D,20230630,000000,5.57,5.66,5.5001,5.53,22993,0
+NL.US,D,20230703,000000,5.67,5.67,5.51,5.57,4835,0
+NL.US,D,20230705,000000,5.59,5.74,5.57,5.6,28900,0
+NL.US,D,20230706,000000,5.59,5.59,5.45,5.54,16548,0
+NL.US,D,20230707,000000,5.52,5.73,5.52,5.7,47321,0
+NL.US,D,20230710,000000,5.7,5.75,5.67,5.71,10563,0
+NL.US,D,20230711,000000,5.6206,5.66,5.51,5.58,28728,0
+NL.US,D,20230712,000000,5.78,5.81,5.58,5.72,24140,0
+NL.US,D,20230713,000000,5.76,5.8,5.68,5.73,20145,0
+NL.US,D,20230714,000000,5.68,5.7,5.62,5.7,6624,0
+NL.US,D,20230717,000000,5.67,5.79,5.61,5.67,10085,0
+NL.US,D,20230718,000000,5.6413,5.82,5.56,5.7,40615,0
+NL.US,D,20230719,000000,5.7,5.7995,5.55,5.6,38129,0
+NL.US,D,20230720,000000,5.65,5.73,5.58,5.69,23156,0
+NL.US,D,20230721,000000,5.71,5.71,5.58,5.62,24813,0
+NL.US,D,20230724,000000,5.57,5.655,5.5101,5.58,18472,0
+NL.US,D,20230725,000000,5.58,5.72,5.5101,5.69,16744,0
+NL.US,D,20230726,000000,5.7527,5.92,5.75,5.89,37494,0
+NL.US,D,20230727,000000,5.9,5.9,5.7,5.84,14799,0
+NL.US,D,20230728,000000,5.775,5.8712,5.7049,5.79,18327,0
+NL.US,D,20230731,000000,5.68,5.91,5.68,5.8,7144,0
+NL.US,D,20230801,000000,5.8,5.93,5.74,5.91,17970,0
+NL.US,D,20230802,000000,5.68,5.92,5.68,5.92,9935,0
+NL.US,D,20230803,000000,5.8699,5.8699,5.71,5.71,7790,0
+NL.US,D,20230804,000000,5.6,5.625,5.5,5.5,17687,0
+NL.US,D,20230807,000000,5.53,5.5846,5.4101,5.5,34383,0
+NL.US,D,20230808,000000,5.39,5.4699,5.36,5.37,14555,0
+NL.US,D,20230809,000000,5.34,5.45,5.16,5.28,96730,0
+NL.US,D,20230810,000000,5.3447,5.535,5.3447,5.48,37101,0
+NL.US,D,20230811,000000,5.2827,5.6,5.2827,5.56,12319,0
+NL.US,D,20230814,000000,5.53,5.58,5.47,5.47,13583,0
+NL.US,D,20230815,000000,5.52,5.58,5.39,5.43,4955,0
+NL.US,D,20230816,000000,5.41,5.4287,5.26,5.27,11406,0
+NL.US,D,20230817,000000,5.24,5.45,5.24,5.28,17273,0
+NL.US,D,20230818,000000,5.25,5.37,5.25,5.27,9026,0
+NL.US,D,20230821,000000,5.26,5.36,5.26,5.33,12350,0
+NL.US,D,20230822,000000,5.29,5.29,5.18,5.21,12830,0
+NL.US,D,20230823,000000,5.18,5.2599,5.16,5.21,9413,0
+NL.US,D,20230824,000000,5.34,5.35,5.16,5.21,8955,0
+NL.US,D,20230825,000000,5.3199,5.3199,5.1365,5.21,14534,0
+NL.US,D,20230828,000000,5.15,5.245,5.1086,5.16,17182,0
+NL.US,D,20230829,000000,5.29,5.34,5.16,5.27,10541,0
+NL.US,D,20230830,000000,5.27,5.41,5.19,5.3,9700,0
+NL.US,D,20230831,000000,5.2749,5.33,5.17,5.17,14470,0
+NL.US,D,20230901,000000,5.1235,5.15,4.895,5.06,36370,0
+NL.US,D,20230905,000000,4.97,5.03,4.82,4.88,30520,0
+NL.US,D,20230906,000000,4.86,4.885,4.52,4.8,43441,0
+NL.US,D,20230907,000000,4.85,4.88,4.63,4.87,31384,0
+NL.US,D,20230908,000000,4.81,4.91,4.51,4.84,74577,0
+NL.US,D,20230911,000000,4.9,4.98,4.84,4.95,19559,0
+NL.US,D,20230912,000000,5.01,5.12,4.825,5.06,47729,0
+NL.US,D,20230913,000000,4.98,5,4.85,4.98,29061,0
+NL.US,D,20230914,000000,5,5,4.88,4.9,13883,0
+NL.US,D,20230915,000000,4.92,5.06,4.751,4.78,63786,0
+NL.US,D,20230918,000000,4.9699,4.9699,4.8,4.82,7239,0
+NL.US,D,20230919,000000,4.83,4.98,4.7,4.7,12408,0
+NL.US,D,20230920,000000,4.75,5,4.73,4.78,14353,0
+NL.US,D,20230921,000000,4.7425,4.86,4.68,4.79,20021,0
+NL.US,D,20230922,000000,4.93,4.95,4.83,4.84,15180,0
+NL.US,D,20230925,000000,4.81,4.94,4.75,4.75,8695,0
+NL.US,D,20230926,000000,4.73,4.9,4.69,4.69,12763,0
+NL.US,D,20230927,000000,4.65,4.88,4.65,4.83,30545,0
+NL.US,D,20230928,000000,4.77,4.95,4.7135,4.86,6071,0
+NL.US,D,20230929,000000,4.81,4.97,4.73,4.75,10870,0
+NL.US,D,20231002,000000,4.73,4.88,4.65,4.68,10661,0
+NL.US,D,20231003,000000,4.74,4.81,4.63,4.63,16862,0
+NL.US,D,20231004,000000,4.6,4.81,4.6,4.77,26221,0
+NL.US,D,20231005,000000,4.76,4.8894,4.6201,4.73,17504,0
+NL.US,D,20231006,000000,4.78,4.89,4.765,4.78,13511,0
+NL.US,D,20231009,000000,4.67,4.91,4.63,4.7,13656,0
+NL.US,D,20231010,000000,4.68,4.89,4.56,4.71,21502,0
+NL.US,D,20231011,000000,4.75,4.75,4.68,4.74,4507,0
+NL.US,D,20231012,000000,4.66,4.76,4.61,4.67,14591,0
+NL.US,D,20231013,000000,4.62,4.71,4.57,4.6,11159,0
+NL.US,D,20231016,000000,4.72,4.72,4.58,4.59,12160,0
+NL.US,D,20231017,000000,4.705,4.8,4.67,4.71,29397,0
+NL.US,D,20231018,000000,4.75,4.8407,4.68,4.68,22174,0
+NL.US,D,20231019,000000,4.64,4.7772,4.64,4.7,20779,0
+NL.US,D,20231020,000000,4.76,4.8,4.73,4.75,21728,0
+NL.US,D,20231023,000000,4.69,4.8,4.67,4.76,16524,0
+NL.US,D,20231024,000000,4.72,4.85,4.72,4.77,22373,0
+NL.US,D,20231025,000000,4.81,4.87,4.73,4.77,9978,0
+NL.US,D,20231026,000000,4.74,4.9199,4.67,4.9,19068,0
+NL.US,D,20231027,000000,4.89,4.89,4.72,4.72,4879,0
+NL.US,D,20231030,000000,4.78,4.87,4.72,4.87,8590,0
+NL.US,D,20231031,000000,4.89,4.98,4.85,4.98,14834,0
+NL.US,D,20231101,000000,4.89,4.92,4.54,4.68,39074,0
+NL.US,D,20231102,000000,4.63,4.79,4.54,4.7,15301,0
+NL.US,D,20231103,000000,4.53,4.86,4.53,4.71,19659,0
+NL.US,D,20231106,000000,4.72,4.88,4.7,4.8,17783,0
+NL.US,D,20231107,000000,4.8025,4.9,4.7201,4.81,9455,0
+NL.US,D,20231108,000000,4.87,4.9,4.76,4.83,14403,0
+NL.US,D,20231109,000000,4.8891,4.8891,4.83,4.87,7872,0
+NL.US,D,20231110,000000,4.85,4.9,4.83,4.87,15065,0
+NL.US,D,20231113,000000,4.9,4.95,4.75,4.86,14692,0
+NL.US,D,20231114,000000,4.88,5.21,4.87,5.21,83779,0
+NL.US,D,20231115,000000,5.14,5.2661,5.06,5.17,22086,0
+NL.US,D,20231116,000000,5.2391,5.2499,5.0499,5.08,26577,0
+NL.US,D,20231117,000000,5.14,5.255,5.0625,5.22,21868,0
+NL.US,D,20231120,000000,5.1,5.29,5.041,5.1,66058,0
+NL.US,D,20231121,000000,5.13,5.22,5.1,5.18,17155,0
+NL.US,D,20231122,000000,5.16,5.28,5.12,5.22,4486,0
+NL.US,D,20231124,000000,5.21,5.32,5.1101,5.27,8857,0
+NL.US,D,20231127,000000,5.3,5.31,5.24,5.24,8869,0
+NL.US,D,20231128,000000,5.21,5.2397,5.13,5.13,7741,0
+NL.US,D,20231129,000000,5.24,5.28,5.1,5.2,12260,0
+NL.US,D,20231130,000000,5.19,5.22,5.06,5.12,7876,0
+NL.US,D,20231201,000000,5.11,5.22,5.11,5.18,23188,0
+NL.US,D,20231204,000000,5.17,5.23,5.1,5.2,15336,0
+NL.US,D,20231205,000000,5.16,5.2,4.98,5.04,18312,0
+NL.US,D,20231206,000000,5.04,5.15,4.46,4.94,43097,0
+NL.US,D,20231207,000000,5.03,5.13,5,5.08,26133,0
+NL.US,D,20231208,000000,5.04,5.27,5.04,5.26,13410,0
+NL.US,D,20231211,000000,5.21,5.375,5.21,5.36,17827,0
+NL.US,D,20231212,000000,5.36,5.385,5.31,5.31,23832,0
+NL.US,D,20231213,000000,5.31,5.35,4.944,4.98,333972,0
+NL.US,D,20231214,000000,5.09,5.205,5.04,5.16,40746,0
+NL.US,D,20231215,000000,5.19,5.42,5.0971,5.15,35888,0
+NL.US,D,20231218,000000,5.19,5.3901,5.1806,5.32,28869,0
+NL.US,D,20231219,000000,5.37,5.45,5.2179,5.42,20568,0
+NL.US,D,20231220,000000,5.433,5.6334,5.31,5.42,32824,0
+NL.US,D,20231221,000000,5.46,5.6673,5.43,5.62,27048,0
+NL.US,D,20231222,000000,5.645,5.68,5.44,5.53,11967,0
+NL.US,D,20231226,000000,5.5839,5.73,5.58,5.65,22395,0
+NL.US,D,20231227,000000,5.689,5.7,5.58,5.61,14441,0
+NL.US,D,20231228,000000,5.65,5.78,5.62,5.66,10471,0
+NL.US,D,20231229,000000,5.71,5.75,5.58,5.61,12364,0
+NL.US,D,20240102,000000,5.45,5.6,5.44,5.54,9005,0
+NL.US,D,20240103,000000,5.45,5.51,5.42,5.42,14289,0
+NL.US,D,20240104,000000,5.46,5.47,5.3601,5.41,14067,0
+NL.US,D,20240105,000000,5.41,5.4699,5.18,5.25,25960,0
+NL.US,D,20240108,000000,5.2,5.485,5.2,5.34,6932,0
+NL.US,D,20240109,000000,5.28,5.2941,5.23,5.28,8081,0
+NL.US,D,20240110,000000,5.4699,5.4699,5.17,5.23,15222,0
+NL.US,D,20240111,000000,5.23,5.2387,5.15,5.19,15932,0
+NL.US,D,20240112,000000,5.22,5.36,5.14,5.25,24728,0
+NL.US,D,20240116,000000,5.4,5.44,5.2955,5.32,25392,0
+NL.US,D,20240117,000000,5.25,5.344,5.21,5.22,6157,0
+NL.US,D,20240118,000000,5.28,5.31,5.16,5.17,9045,0
+NL.US,D,20240119,000000,5.14,5.325,5.14,5.32,40099,0
+NL.US,D,20240122,000000,5.29,5.49,5.29,5.32,19690,0
+NL.US,D,20240123,000000,5.33,5.4299,5.16,5.21,39121,0
+NL.US,D,20240124,000000,5.19,5.3426,5.16,5.18,12321,0
+NL.US,D,20240125,000000,5.28,5.51,5.16,5.51,36640,0
+NL.US,D,20240126,000000,5.49,5.49,5.2601,5.37,13427,0
+NL.US,D,20240129,000000,5.36,5.45,5.2,5.28,10809,0
+NL.US,D,20240130,000000,5.21,5.43,5.21,5.38,13759,0
+NL.US,D,20240131,000000,5.29,5.34,5.22,5.25,8595,0
+NL.US,D,20240201,000000,5.25,5.43,5.18,5.36,11523,0
+NL.US,D,20240202,000000,5.21,5.33,5.21,5.22,8846,0
+NL.US,D,20240205,000000,5.2,5.25,5.1399,5.16,12196,0
+NL.US,D,20240206,000000,5.15,5.22,5.1467,5.21,8615,0
+NL.US,D,20240207,000000,5.17,5.2499,5.14,5.17,7125,0
+NL.US,D,20240208,000000,5.12,5.23,5.12,5.18,7309,0
+NL.US,D,20240209,000000,5.14,5.3,5.13,5.27,10997,0
+NL.US,D,20240212,000000,5.32,5.44,5.15,5.15,22676,0
+NL.US,D,20240213,000000,5.1101,5.3123,5.02,5.06,23296,0
+NL.US,D,20240214,000000,5.07,5.34,5.07,5.34,20915,0
+NL.US,D,20240215,000000,5.32,5.345,5.2001,5.31,20774,0
+NL.US,D,20240216,000000,5.3,5.41,5.225,5.36,15307,0
+NL.US,D,20240220,000000,5.28,5.41,5.09,5.17,30251,0
+NL.US,D,20240221,000000,5.14,5.235,5.11,5.13,14148,0
+NL.US,D,20240222,000000,5.21,5.24,5.08,5.24,24734,0
+NL.US,D,20240223,000000,5.17,5.24,5.11,5.22,11791,0
+NL.US,D,20240226,000000,5.19,5.29,5.1199,5.12,25903,0
+NL.US,D,20240227,000000,5.2,5.2,5.02,5.02,10804,0
+NL.US,D,20240228,000000,5.01,5.24,5.01,5.02,14974,0
+NL.US,D,20240229,000000,5.05,5.16,5.04,5.1,13898,0
+NL.US,D,20240301,000000,5.1,5.16,5,5.15,22602,0
+NL.US,D,20240304,000000,5.19,5.34,5.18,5.34,35429,0
+NL.US,D,20240305,000000,5.3,5.36,5.23,5.26,23381,0
+NL.US,D,20240306,000000,5.26,5.35,5.23,5.3,9198,0
+NL.US,D,20240307,000000,5.31,5.56,5.31,5.51,40846,0
+NL.US,D,20240308,000000,5.57,5.7,5.5353,5.68,44299,0
+NL.US,D,20240311,000000,5.79,6.25,5.79,6.25,95435,0
+NL.US,D,20240312,000000,6.29,6.4499,6.17,6.34,37878,0
+NL.US,D,20240313,000000,6.43,6.5,6.37,6.5,17768,0
+NL.US,D,20240314,000000,6.55,6.5883,6.42,6.5,26724,0
+NL.US,D,20240315,000000,6.47,6.66,6.47,6.64,38207,0
+NL.US,D,20240318,000000,6.71,6.7999,6.54,6.54,31395,0
+NL.US,D,20240319,000000,6.67,6.78,6.545,6.78,41433,0
+NL.US,D,20240320,000000,6.83,7.15,6.69,7.12,25416,0
+NL.US,D,20240321,000000,7.25,7.26,6.86,7.12,72667,0
+NL.US,D,20240322,000000,7.16,7.16,6.91,7.04,20952,0
+NL.US,D,20240325,000000,6.96,7.21,6.96,7.1,10433,0
+NL.US,D,20240326,000000,7.18,7.19,6.94,7.17,18215,0
+NL.US,D,20240327,000000,7.22,7.3399,7.02,7.26,19968,0
+NL.US,D,20240328,000000,7.3,7.4,7.2101,7.33,15448,0
+NL.US,D,20240401,000000,7.43,8.23,7.43,8.14,81055,0
+NL.US,D,20240402,000000,8.14,8.4,8.01,8.1,53216,0
+NL.US,D,20240403,000000,8.14,8.4,8.1,8.27,52039,0
+NL.US,D,20240404,000000,8.35,8.35,8.13,8.2,31709,0
+NL.US,D,20240405,000000,8.18,8.21,8.095,8.18,24021,0
+NL.US,D,20240408,000000,8.28,8.37,8.28,8.34,35688,0
+NL.US,D,20240409,000000,8.34,8.39,8.32,8.32,36556,0
+NL.US,D,20240410,000000,8.34,8.43,7.9145,8.37,81371,0
+NL.US,D,20240411,000000,8.35,8.6,8.33,8.4,51019,0
+NL.US,D,20240412,000000,8.3,8.52,7.93,7.93,21305,0
+NL.US,D,20240415,000000,8.05,8.49,8.0187,8.21,32558,0
+NL.US,D,20240416,000000,8.07,8.115,7.95,7.96,39256,0
+NL.US,D,20240417,000000,8.09,8.09,7.72,7.74,11994,0
+NL.US,D,20240418,000000,7.86,7.86,7.62,7.64,16687,0
+NL.US,D,20240419,000000,7.59,7.89,7.18,7.8,32284,0
+NL.US,D,20240422,000000,7.81,7.815,7.5257,7.67,65085,0
+NL.US,D,20240423,000000,7.76,7.8574,7.6925,7.72,12639,0
+NL.US,D,20240424,000000,7.8,7.99,7.655,7.99,46196,0
+NL.US,D,20240425,000000,7.94,8.06,7.75,7.9,47838,0
+NL.US,D,20240426,000000,8.07,8.17,7.79,7.81,20798,0
+NL.US,D,20240429,000000,7.75,8.05,7.62,7.97,44482,0
+NL.US,D,20240430,000000,7.97,8.34,7.96,8.21,44590,0
+NL.US,D,20240501,000000,8.16,8.3489,7.99,8,24257,0
+NL.US,D,20240502,000000,7.94,8.24,7.8,8.04,23095,0
+NL.US,D,20240503,000000,8.1,8.35,8.1,8.24,60642,0
+NL.US,D,20240506,000000,8.36,8.82,8.1179,8.82,84929,0
+NL.US,D,20240507,000000,8.81,8.92,8.7607,8.87,36722,0
+NL.US,D,20240508,000000,8.92,8.93,8.53,8.67,54234,0
+NL.US,D,20240509,000000,8.64,8.69,8.36,8.61,55339,0
+NL.US,D,20240510,000000,8.54,8.58,7.83,7.88,56135,0
+NL.US,D,20240513,000000,7.75,7.77,6.5,6.5,203190,0
+NL.US,D,20240514,000000,6.5,6.86,6.28,6.62,99490,0
+NL.US,D,20240515,000000,6.63,6.78,6.5201,6.78,41885,0
+NL.US,D,20240516,000000,6.75,7,6.75,6.99,42605,0
+NL.US,D,20240517,000000,7.01,7.28,6.99,7.27,46683,0
+NL.US,D,20240520,000000,7.25,7.36,7.2201,7.28,93038,0
+NL.US,D,20240521,000000,7.25,7.38,7.225,7.35,42780,0
+NL.US,D,20240522,000000,7.37,7.49,7.35,7.49,43200,0
+NL.US,D,20240523,000000,7.48,7.53,7.3808,7.47,37219,0
+NL.US,D,20240524,000000,7.42,7.7,7.42,7.69,22191,0
+NL.US,D,20240528,000000,7.69,7.69,7.16,7.17,69863,0
+NL.US,D,20240529,000000,7.1,7.43,7.1,7.27,37594,0
+NL.US,D,20240530,000000,7.32,7.49,7.32,7.36,21336,0
+NL.US,D,20240531,000000,7.395,7.4532,7.3162,7.35,20150,0
+NL.US,D,20240603,000000,7.45,7.46,7.3025,7.46,44990,0
+NL.US,D,20240604,000000,7.36,7.38,7.22,7.29,33625,0
+NL.US,D,20240605,000000,7.29,7.32,7.16,7.29,26810,0
+NL.US,D,20240606,000000,7.34,7.34,7.22,7.25,14262,0
+NL.US,D,20240607,000000,7.27,7.27,6.93,7.04,23525,0
+NL.US,D,20240610,000000,7.01,7.11,6.3122,6.89,29189,0
+NL.US,D,20240611,000000,6.78,6.78,6.55,6.69,27885,0
+NL.US,D,20240612,000000,6.7,7.04,6.7,6.96,18534,0
+NL.US,D,20240613,000000,6.72,6.8704,6.72,6.75,9712,0
+NL.US,D,20240614,000000,6.73,6.76,6.64,6.7,16178,0
+NL.US,D,20240617,000000,6.62,6.85,6.4,6.44,93431,0
+NL.US,D,20240618,000000,6.42,6.67,6.42,6.6,26868,0
+NL.US,D,20240620,000000,6.57,6.6799,6.27,6.28,26351,0
+NL.US,D,20240621,000000,6.3,6.3,6.06,6.16,57237,0
+NL.US,D,20240624,000000,6.04,6.15,5.72,5.77,71280,0
+NL.US,D,20240625,000000,5.77,6.16,5.73,6.06,26124,0
+NL.US,D,20240626,000000,6.08,6.27,5.99,6.24,41981,0
+NL.US,D,20240627,000000,6.2,6.2,5.88,5.93,19906,0
+NL.US,D,20240628,000000,5.92,6.03,5.85,6.03,124043,0
+NL.US,D,20240701,000000,6.05,6.19,5.855,5.91,42037,0
+NL.US,D,20240702,000000,5.88,5.915,5.67,5.74,41425,0
+NL.US,D,20240703,000000,5.74,6.01,5.73,5.96,27397,0
+NL.US,D,20240705,000000,5.89,5.97,5.75,5.83,25388,0
+NL.US,D,20240708,000000,5.8,5.92,5.74,5.84,41842,0
+NL.US,D,20240709,000000,5.8,6.04,5.795,5.97,51571,0
+NL.US,D,20240710,000000,6.02,6.07,5.97,6.05,17382,0
+NL.US,D,20240711,000000,6.1,6.44,6.1,6.33,48483,0
+NL.US,D,20240712,000000,6.33,6.47,6.16,6.34,43926,0
+NL.US,D,20240715,000000,6.33,6.33,5.95,5.95,68517,0
+NL.US,D,20240716,000000,5.92,6.42,5.92,6.4,72596,0
+NL.US,D,20240717,000000,6.45,6.71,6.2,6.67,54619,0
+NL.US,D,20240718,000000,6.58,6.5834,6.03,6.07,33612,0
+NL.US,D,20240719,000000,6.07,6.14,5.97,6.03,21541,0
+NL.US,D,20240722,000000,5.94,6.22,5.94,6.18,37165,0
+NL.US,D,20240723,000000,6.2,6.525,6.2,6.43,27088,0
+NL.US,D,20240724,000000,6.48,6.49,6.03,6.06,22213,0
+NL.US,D,20240725,000000,6,6.34,6,6.22,23045,0
+NL.US,D,20240726,000000,6.36,6.45,6.199,6.38,23068,0
+NL.US,D,20240729,000000,6.45,6.45,6,6.17,52608,0
+NL.US,D,20240730,000000,6.07,6.15,6.01,6.13,18573,0
+NL.US,D,20240731,000000,6.06,6.46,6.06,6.39,41940,0
+NL.US,D,20240801,000000,6.3629,6.3629,5.875,5.98,51250,0
+NL.US,D,20240802,000000,5.9,5.9599,5.82,5.84,36539,0
+NL.US,D,20240805,000000,5.77,5.78,5.2045,5.53,34725,0
+NL.US,D,20240806,000000,5.56,5.7099,5.493,5.66,24325,0
+NL.US,D,20240807,000000,5.77,5.77,5.54,5.63,40599,0
+NL.US,D,20240808,000000,6.02,6.41,5.96,6.22,50183,0
+NL.US,D,20240809,000000,6.22,6.35,6.1,6.17,27929,0
+NL.US,D,20240812,000000,6.2,6.44,6,6.26,66442,0
+NL.US,D,20240813,000000,6.38,6.4037,6.0004,6.3,58000,0
+NL.US,D,20240814,000000,6.41,6.65,6.33,6.58,30778,0
+NL.US,D,20240815,000000,6.79,6.91,6.61,6.75,74011,0
+NL.US,D,20240816,000000,6.75,7.09,6.75,7.02,44459,0
+NL.US,D,20240819,000000,6.58,6.7099,6.48,6.55,58684,0
+NL.US,D,20240820,000000,6.49,6.58,6.37,6.48,25887,0
+NL.US,D,20240821,000000,6.46,6.59,6.46,6.53,15939,0
+NL.US,D,20240822,000000,6.59,6.63,6.3368,6.42,27831,0
+NL.US,D,20240823,000000,6.36,6.59,6.35,6.58,56087,0
+NL.US,D,20240826,000000,6.585,6.7,6.5,6.7,69600,0
+NL.US,D,20240827,000000,6.7,6.7299,6.49,6.68,11989,0
+NL.US,D,20240828,000000,6.66,6.84,6.65,6.82,31947,0
+NL.US,D,20240829,000000,6.93,6.93,6.65,6.69,20098,0
+NL.US,D,20240830,000000,6.7,6.7,6.44,6.62,27682,0
+NL.US,D,20240903,000000,6.69,6.69,6.41,6.48,62444,0
+NL.US,D,20240904,000000,6.52,6.57,6.4,6.45,31507,0
+NL.US,D,20240905,000000,6.5,6.5,6.31,6.42,26356,0
+NL.US,D,20240906,000000,6.27,6.46,5.7917,6.33,45180,0
+NL.US,D,20240909,000000,6.33,6.64,6.1154,6.36,54780,0
+NL.US,D,20240910,000000,6.34,6.5,6.32,6.49,21431,0
+NL.US,D,20240911,000000,6.45,6.62,6.242,6.59,31264,0
+NL.US,D,20240912,000000,6.65,6.66,6.39,6.56,21368,0
+NL.US,D,20240913,000000,6.58,6.81,6.535,6.75,22560,0
+NL.US,D,20240916,000000,6.81,6.99,6.6882,6.83,18060,0
+NL.US,D,20240917,000000,6.92,6.98,6.85,6.91,18511,0
+NL.US,D,20240918,000000,6.96,7.05,6.705,6.75,38120,0
+NL.US,D,20240919,000000,6.95,7.04,6.81,7.03,15092,0
+NL.US,D,20240920,000000,6.94,7.1,6.94,6.99,63582,0
+NL.US,D,20240923,000000,7.03,7.03,6.9,6.9,11366,0
+NL.US,D,20240924,000000,6.99,7.15,6.91,6.91,37985,0
+NL.US,D,20240925,000000,6.99,7.29,6.99,7.27,22112,0
+NL.US,D,20240926,000000,7.3,7.3,7.12,7.3,37557,0
+NL.US,D,20240927,000000,7.3,7.45,7.1701,7.38,27040,0
+NL.US,D,20240930,000000,7.4236,7.45,7.3733,7.43,16954,0
+NL.US,D,20241001,000000,7.375,7.44,7.22,7.23,18240,0
+NL.US,D,20241002,000000,7.2473,7.2974,7.04,7.04,11318,0
+NL.US,D,20241003,000000,6.93,7.39,6.93,7.18,30215,0
+NL.US,D,20241004,000000,7.27,7.36,7.185,7.35,9754,0
+NL.US,D,20241007,000000,7.42,7.55,7.35,7.51,39369,0
+NL.US,D,20241008,000000,7.55,7.75,7.55,7.73,22281,0
+NL.US,D,20241009,000000,7.75,7.95,7.6745,7.95,31428,0
+NL.US,D,20241010,000000,7.8,7.92,7.69,7.88,14838,0
+NL.US,D,20241011,000000,7.86,8.04,7.8201,8.04,33017,0
+NL.US,D,20241014,000000,8.05,8.1499,7.92,8.08,20389,0
+NL.US,D,20241015,000000,8,8.099,7.59,7.59,29822,0
+NL.US,D,20241016,000000,7.6,7.98,7.5501,7.92,30191,0
+NL.US,D,20241017,000000,8.04,8.15,7.71,8.15,35571,0
+NL.US,D,20241018,000000,8.15,8.25,7.975,8.09,23643,0
+NL.US,D,20241021,000000,8.17,8.17,7.71,7.87,29648,0
+NL.US,D,20241022,000000,7.8,8.04,7.75,7.98,17454,0
+NL.US,D,20241023,000000,7.99,8.11,7.8,8,20097,0
+NL.US,D,20241024,000000,8,8.0185,7.81,7.84,15160,0
+NL.US,D,20241025,000000,7.96,7.96,7.72,7.76,10029,0
+NL.US,D,20241028,000000,7.95,7.99,7.79,7.82,15097,0
+NL.US,D,20241029,000000,7.78,7.8957,7.78,7.88,12642,0
+NL.US,D,20241030,000000,7.83,8.07,7.7801,8.07,22407,0
+NL.US,D,20241031,000000,8.13,8.13,7.49,7.49,33380,0
+NL.US,D,20241101,000000,7.715,7.8055,7.5,7.72,12675,0
+NL.US,D,20241104,000000,7.79,7.79,7.4757,7.62,27082,0
+NL.US,D,20241105,000000,7.65,7.95,7.65,7.92,12684,0
+NL.US,D,20241106,000000,8.05,8.69,7.94,8.59,63145,0
+NL.US,D,20241107,000000,8.6,8.6,7.81,7.86,27207,0
+NL.US,D,20241108,000000,7.84,8.21,7.6918,8.21,21645,0
+NL.US,D,20241111,000000,8.2,8.21,7.66,8.15,61776,0
+NL.US,D,20241112,000000,8.125,8.18,7.65,7.7,27892,0
+NL.US,D,20241113,000000,7.7,7.94,7.585,7.8,71910,0
+NL.US,D,20241114,000000,7.8883,7.92,7.62,7.83,21554,0
+NL.US,D,20241115,000000,7.85,8.17,7.72,7.97,35107,0
+NL.US,D,20241118,000000,7.95,8.05,7.71,7.72,30871,0
+NL.US,D,20241119,000000,7.65,7.77,7.55,7.74,13104,0
+NL.US,D,20241120,000000,7.85,7.94,7.5085,7.93,22724,0
+NL.US,D,20241121,000000,7.97,8.17,7.96,8.03,15616,0
+NL.US,D,20241122,000000,8.04,8.17,7.8976,8.11,20638,0
+NL.US,D,20241125,000000,8.15,8.45,8.06,8.08,35307,0
+NL.US,D,20241126,000000,8.06,8.11,7.7,7.82,18027,0
+NL.US,D,20241127,000000,7.76,8.15,7.6701,7.97,25628,0
+NL.US,D,20241129,000000,7.96,8.0472,7.8,7.95,12542,0
+NL.US,D,20241202,000000,7.88,8.28,7.7201,8.11,57085,0
+NL.US,D,20241203,000000,8.19,8.31,8.05,8.21,23227,0
+NL.US,D,20241204,000000,8.2903,8.33,8.19,8.33,14614,0
+NL.US,D,20241205,000000,8.41,8.5,8.27,8.33,23802,0
+NL.US,D,20241206,000000,8.37,8.37,8,8.05,24853,0
+NL.US,D,20241209,000000,8.0388,8.1705,7.9544,8.06,23741,0
+NL.US,D,20241210,000000,8,8.18,7.9,7.95,25829,0
+NL.US,D,20241211,000000,7.9453,8.37,7.92,8.31,61453,0
+NL.US,D,20241212,000000,8.3659,8.3659,7.65,7.79,40748,0
+NL.US,D,20241213,000000,7.78,9.42,7.62,8.28,166345,0
+NL.US,D,20241216,000000,8.2661,8.918,7.7501,8.46,46259,0
+NL.US,D,20241217,000000,8.4,8.5041,8.21,8.38,27657,0
+NL.US,D,20241218,000000,8.2147,8.5,7.7698,7.83,29234,0
+NL.US,D,20241219,000000,7.98,8.12,7.8017,7.9,30777,0
+NL.US,D,20241220,000000,7.9294,8.18,7.75,7.96,39765,0
+NL.US,D,20241223,000000,7.86,8.05,7.7249,7.95,24388,0
+NL.US,D,20241224,000000,7.985,8.06,7.8348,7.91,4793,0
+NL.US,D,20241226,000000,7.88,8.12,7.76,8.04,15294,0
+NL.US,D,20241227,000000,7.87,8.3499,7.78,7.98,68531,0
+NL.US,D,20241230,000000,7.8,7.94,7.57,7.74,34213,0
+NL.US,D,20241231,000000,7.8,7.98,7.65,7.77,23685,0
+NL.US,D,20250102,000000,7.77,8.1601,7.58,7.66,19408,0
+NL.US,D,20250103,000000,7.61,7.81,7.52,7.74,21931,0
+NL.US,D,20250106,000000,7.84,8.09,7.63,7.66,30575,0
+NL.US,D,20250107,000000,7.63,7.77,7.37,7.48,33623,0
+NL.US,D,20250108,000000,7.3336,7.62,7.3336,7.55,20260,0
+NL.US,D,20250110,000000,7.72,7.72,7.21,7.46,24187,0
+NL.US,D,20250113,000000,7.392,7.5,7.225,7.47,11737,0
+NL.US,D,20250114,000000,7.465,7.9,7.4,7.52,25229,0
+NL.US,D,20250115,000000,7.91,7.91,7.51,7.78,20644,0
+NL.US,D,20250116,000000,7.7313,7.84,7.39,7.47,28462,0
+NL.US,D,20250117,000000,7.43,7.5,7.13,7.39,23188,0
+NL.US,D,20250121,000000,7.5,8.12,7.48,7.96,40257,0
+NL.US,D,20250122,000000,7.95,7.95,7.8268,7.88,21324,0
+NL.US,D,20250123,000000,7.985,8.46,7.84,8.4,26411,0
+NL.US,D,20250124,000000,8.4,8.4,8.07,8.13,42339,0
+NL.US,D,20250127,000000,7.84,8.1,7.82,7.84,45120,0
+NL.US,D,20250128,000000,7.84,7.9,7.7401,7.81,13629,0
+NL.US,D,20250129,000000,7.8498,8.2,7.7319,8.2,31392,0
+NL.US,D,20250130,000000,8.2,8.21,8.07,8.19,63222,0
+NL.US,D,20250131,000000,8.2,8.34,7.68,7.7,111164,0
+NL.US,D,20250203,000000,7.5031,7.63,7.2,7.21,19015,0
+NL.US,D,20250204,000000,7.19,7.2899,6.86,7.03,54638,0
+NL.US,D,20250205,000000,6.98,7.32,6.81,7.24,39888,0
+NL.US,D,20250206,000000,7.32,7.49,7.22,7.22,13154,0
+NL.US,D,20250207,000000,7.2617,7.2617,7.02,7.07,15415,0
+NL.US,D,20250210,000000,7.15,7.25,6.93,7.1,18708,0
+NL.US,D,20250211,000000,7.05,7.21,6.99,7.02,17405,0
+NL.US,D,20250212,000000,7.0127,7.03,6.82,6.99,19351,0
+NL.US,D,20250213,000000,7.06,7.24,7.0313,7.21,19819,0
+NL.US,D,20250214,000000,7.0157,7.335,6.8488,7.22,27166,0
+NL.US,D,20250218,000000,7.25,7.35,6.9905,7.13,35405,0
+NL.US,D,20250219,000000,7.115,7.37,7.0505,7.31,20495,0
+NL.US,D,20250220,000000,7.31,7.33,7.1002,7.18,18610,0
+NL.US,D,20250221,000000,7.24,7.25,6.92,6.94,26955,0
+NL.US,D,20250224,000000,7.0072,7.24,7,7.13,22432,0
+NL.US,D,20250225,000000,7.18,7.18,7,7,20134,0
+NL.US,D,20250226,000000,7.141,7.141,6.82,6.99,27286,0
+NL.US,D,20250227,000000,6.9046,7,6.85,6.87,15832,0
+NL.US,D,20250228,000000,6.785,6.89,6.67,6.87,25416,0
+NL.US,D,20250303,000000,7.0806,7.1299,6.58,6.65,21966,0
+NL.US,D,20250304,000000,6.705,6.86,6.59,6.61,21841,0
+NL.US,D,20250305,000000,6.6463,6.89,6.6463,6.68,20690,0
+NL.US,D,20250306,000000,6.83,6.97,6.78,6.93,11889,0
+NL.US,D,20250307,000000,6.8,7.79,6.6,7.31,63693,0
+NL.US,D,20250310,000000,7.31,7.4699,6.895,7.01,40086,0
+NL.US,D,20250311,000000,6.755,6.91,6.28,6.81,49144,0
+NL.US,D,20250312,000000,6.88,7.46,6.75,7.39,65155,0
+NL.US,D,20250313,000000,7.3,7.46,7.1563,7.41,30787,0
+NL.US,D,20250314,000000,7.43,7.899,7.3791,7.82,20367,0
+NL.US,D,20250317,000000,7.82,8.21,7.82,7.95,40098,0
+NL.US,D,20250318,000000,7.86,8.184,7.6301,7.93,16968,0
+NL.US,D,20250319,000000,7.9618,8.0277,7.91,8.01,8606,0
+NL.US,D,20250320,000000,8.0274,8.04,7.86,7.92,7438,0
+NL.US,D,20250321,000000,7.7198,7.85,7.65,7.65,31489,0
+NL.US,D,20250324,000000,8.075,8.075,7.72,7.98,6614,0
+NL.US,D,20250325,000000,8.0092,8.0092,7.36,7.36,25923,0
+NL.US,D,20250326,000000,7.8083,7.91,7.48,7.62,12419,0
+NL.US,D,20250327,000000,7.54,8.17,7.53,8.05,38233,0
+NL.US,D,20250328,000000,8.02,8.1,7.6,7.73,16472,0
+NL.US,D,20250331,000000,8.1222,8.1222,7.24,7.9,29066,0
+NL.US,D,20250401,000000,7.81,7.9,7.59,7.61,16279,0
+NL.US,D,20250402,000000,7.53,7.87,7.4606,7.87,14938,0
+NL.US,D,20250403,000000,7.38,7.7152,7.2801,7.39,25698,0
+NL.US,D,20250404,000000,7.385,7.5,7.15,7.26,44502,0
+NL.US,D,20250407,000000,7.2,7.555,6.96,7.29,34218,0
+NL.US,D,20250408,000000,7.67,7.79,7.26,7.41,30651,0
+NL.US,D,20250409,000000,7.4,8.16,7.03,7.92,39463,0
+NL.US,D,20250410,000000,7.845,7.89,7.4,7.67,15372,0
+NL.US,D,20250411,000000,7.7066,7.9952,7.67,7.94,27098,0
+NL.US,D,20250414,000000,8.1,8.1,7.59,7.7,21770,0
+NL.US,D,20250415,000000,7.7391,7.8813,7.4,7.59,42716,0
+NL.US,D,20250416,000000,7.575,7.7,7.4404,7.58,76658,0
+NL.US,D,20250417,000000,7.51,7.885,7.51,7.72,15432,0
+NL.US,D,20250421,000000,7.73,7.73,7.45,7.46,24309,0
+NL.US,D,20250422,000000,7.7,7.89,7.57,7.67,34463,0
+NL.US,D,20250423,000000,7.765,7.97,7.765,7.92,18283,0
+NL.US,D,20250424,000000,7.92,8.43,7.9183,8.4,32644,0
+NL.US,D,20250425,000000,8.3,8.4,8.2,8.4,17312,0
+NL.US,D,20250428,000000,8.4,8.49,8.1501,8.41,26998,0
+NL.US,D,20250429,000000,8.4121,8.45,8.14,8.37,18143,0
+NL.US,D,20250430,000000,8.3887,8.69,8.255,8.58,31101,0
+NL.US,D,20250501,000000,8.558,8.6,8.36,8.51,10880,0
+NL.US,D,20250502,000000,8.58,8.9,8.52,8.89,17802,0
+NL.US,D,20250505,000000,8.8251,8.92,8.61,8.67,24677,0
+NL.US,D,20250506,000000,8.3,8.81,8.2242,8.72,21897,0
+NL.US,D,20250507,000000,8.92,9.265,8.62,9.07,31866,0
+NL.US,D,20250508,000000,8.23,8.8127,8.23,8.4,20059,0
+NL.US,D,20250509,000000,8.32,8.485,8,8.07,12171,0
+NL.US,D,20250512,000000,8.43,8.43,7.83,7.94,41265,0
+NL.US,D,20250513,000000,7.82,8.1473,7.45,7.52,31688,0
+NL.US,D,20250514,000000,7.6024,8.045,7.12,7.9,68013,0
+NL.US,D,20250515,000000,7.84,8.45,7.84,8.04,50401,0
+NL.US,D,20250516,000000,8.08,8.39,7.81,7.87,49214,0
+NL.US,D,20250519,000000,7.83,8.15,7.8,7.93,15640,0
+NL.US,D,20250520,000000,8.05,8.05,7.87,7.88,7579,0
+NL.US,D,20250521,000000,7.93,8.0871,7.78,7.93,25148,0
+NL.US,D,20250522,000000,7.93,8.22,7.703,7.98,45256,0
+NL.US,D,20250523,000000,7.91,7.97,7.71,7.74,17416,0
+NL.US,D,20250527,000000,7.78,7.84,7.43,7.46,21781,0
+NL.US,D,20250528,000000,7.33,7.4522,7.32,7.36,18971,0
+NL.US,D,20250529,000000,7.445,7.58,7.15,7.23,19734,0
+NL.US,D,20250530,000000,7.39,7.59,7.215,7.29,51607,0
+NL.US,D,20250602,000000,7.3,7.4,7.1,7.16,23439,0
+NL.US,D,20250603,000000,7.285,7.285,7.1146,7.15,21964,0
+NL.US,D,20250604,000000,7.2855,7.2855,6.8,6.92,43470,0
+NL.US,D,20250605,000000,6.8,6.97,6.72,6.9,34953,0
+NL.US,D,20250606,000000,6.93,7.17,6.91,7.01,30078,0
+NL.US,D,20250609,000000,6.96,6.98,6.69,6.74,36650,0
+NL.US,D,20250610,000000,6.6986,7.43,6.6986,7.29,74380,0
+NL.US,D,20250611,000000,7.3921,7.43,7.0973,7.38,42313,0
+NL.US,D,20250612,000000,7.095,7.4049,6.975,7.09,41314,0
+NL.US,D,20250613,000000,6.975,7.02,6.7285,6.77,25199,0
+NL.US,D,20250616,000000,6.8,7.19,6.6,6.8,87192,0
+NL.US,D,20250617,000000,6.75,6.9298,6.6,6.63,30489,0
+NL.US,D,20250618,000000,6.74,6.84,6.6,6.61,13885,0
+NL.US,D,20250620,000000,6.633798,6.8037,6.54,6.56,67264,0
+NL.US,D,20250623,000000,6.54,6.54,5.29,6.1,424369,0
+NL.US,D,20250624,000000,6.12,6.46,6.05,6.29,113950,0
+NL.US,D,20250625,000000,6.35,6.35,6,6.03,67905,0
+NL.US,D,20250626,000000,6.06,6.275,5.97,6.27,34281,0
+NL.US,D,20250627,000000,6.3196,6.62,6.2361,6.4,91935,0
+NL.US,D,20250630,000000,6.43,6.64,6.29,6.4,68428,0
+NL.US,D,20250701,000000,6.39,6.649,6.21,6.41,81813,0
+NL.US,D,20250702,000000,6.415,6.96,6.2001,6.53,64069,0
+NL.US,D,20250703,000000,6.5736,6.7,6.5,6.62,29463,0
+NL.US,D,20250707,000000,6.82,6.82,6.35,6.46,66578,0
+NL.US,D,20250708,000000,6.55,6.91,6.4669,6.65,41785,0
+NL.US,D,20250709,000000,6.7373,6.808,6.5072,6.59,22435,0
+NL.US,D,20250710,000000,6.5942,6.94,6.4998,6.84,41658,0
+NL.US,D,20250711,000000,6.75,6.77,6.47,6.48,22286,0
+NL.US,D,20250714,000000,6.48,6.59,6.3148,6.55,23729,0
+NL.US,D,20250715,000000,6.2601,6.59,6.2601,6.32,17951,0
+NL.US,D,20250716,000000,6.485,6.485,6.1618,6.44,42032,0
+NL.US,D,20250717,000000,6.3,6.5,6.104,6.41,26625,0
+NL.US,D,20250718,000000,6.49,6.62,6.25,6.46,41400,0
+NL.US,D,20250721,000000,6.56,6.64,6.37,6.43,28911,0
+NL.US,D,20250722,000000,6.365,6.67,6.3536,6.39,53953,0
+NL.US,D,20250723,000000,6.414,6.78,6.4,6.7,22777,0
+NL.US,D,20250724,000000,6.6593,6.73,6.43,6.64,19208,0
+NL.US,D,20250725,000000,6.5,6.6799,6.35,6.51,54718,0
+NL.US,D,20250728,000000,6.55,6.69,6.4,6.63,27622,0
+NL.US,D,20250729,000000,6.64,6.72,6.4316,6.6,44803,0
+NL.US,D,20250730,000000,6.565,6.5905,6.2035,6.35,20565,0
+NL.US,D,20250731,000000,6.1501,6.46,5.98,6.17,73237,0
+NL.US,D,20250801,000000,6.0522,6.0999,5.45,5.66,85353,0
+NL.US,D,20250804,000000,5.66,5.9565,5.66,5.81,26863,0
+NL.US,D,20250805,000000,5.8,6,5.72,5.96,55418,0
+NL.US,D,20250806,000000,6.0535,6.2645,5.7,5.7,37630,0
+NL.US,D,20250807,000000,6,6.2426,5.8753,6.1,41820,0
+NL.US,D,20250808,000000,6.1109,6.2,5.8938,6.09,13517,0
+NL.US,D,20250811,000000,6.08,6.4,6.02,6.34,15712,0
+NL.US,D,20250812,000000,6.35,6.67,6.26,6.56,43184,0
+NL.US,D,20250813,000000,6.7688,6.77,6.415,6.56,38296,0
+NL.US,D,20250814,000000,6.5175,6.63,6.2919,6.52,31474,0
+NL.US,D,20250815,000000,6.36,6.5685,6.345,6.41,34716,0
+NL.US,D,20250818,000000,6.1875,6.43,6.1,6.24,25425,0
+NL.US,D,20250819,000000,6.0706,6.4199,6.0706,6.3,16004,0
+NL.US,D,20250820,000000,6.21,6.4099,6.095,6.33,21421,0
+NL.US,D,20250821,000000,6.3,6.4892,6.29,6.42,14809,0
+NL.US,D,20250822,000000,6.46,6.8163,6.42,6.74,43648,0
+NL.US,D,20250825,000000,6.65,6.77,6.33,6.33,30476,0
+NL.US,D,20250826,000000,6.3753,6.69,6.3,6.55,13471,0
+NL.US,D,20250827,000000,6.47,6.82,6.47,6.72,25509,0
+NL.US,D,20250828,000000,6.71,6.81,6.5236,6.6,11717,0
+NL.US,D,20250829,000000,6.7885,6.7885,6.5,6.54,9135,0
+NL.US,D,20250902,000000,6.53,6.76,6.53,6.59,25939,0
+NL.US,D,20250903,000000,6.56,6.6206,6.45,6.49,17739,0
+NL.US,D,20250904,000000,6.42,6.64,6.42,6.64,19494,0
+NL.US,D,20250905,000000,6.45,6.5438,6.33,6.37,17941,0
+NL.US,D,20250908,000000,6.3689,6.37,6.115,6.12,36468,0
+NL.US,D,20250909,000000,6.1444,6.35,6.05,6.05,29396,0
+NL.US,D,20250910,000000,6.1655,6.1655,6.04,6.1,17391,0
+NL.US,D,20250911,000000,6.04,6.22,6.04,6.22,31400,0
+NL.US,D,20250912,000000,6.175,6.29,6,6.03,38520,0
+NL.US,D,20250915,000000,6.1387,6.28,6.01,6.22,21823,0
+NL.US,D,20250916,000000,6.085,6.223,6.05,6.08,19377,0
+NL.US,D,20250917,000000,6.15,6.23,6.05,6.07,20025,0
+NL.US,D,20250918,000000,6.1625,6.3494,6.0507,6.31,43287,0
+NL.US,D,20250919,000000,6.195,6.35,5.87,5.87,98416,0
+NL.US,D,20250922,000000,6.06,6.24,5.98,6.01,45172,0
+NL.US,D,20250923,000000,6.02,6.13,5.97,6.07,27431,0
+NL.US,D,20250924,000000,6.01,6.0936,5.96,6.09,25008,0
+NL.US,D,20250925,000000,5.97,6.1092,5.81,5.86,34548,0
+NL.US,D,20250926,000000,5.952,6.14,5.9,6.11,20901,0
+NL.US,D,20250929,000000,6.1,6.19,6.0325,6.11,8630,0
+NL.US,D,20250930,000000,6.175,6.175,6.02,6.15,17949,0
+NL.US,D,20251001,000000,6.15,6.29,6.13,6.17,18161,0
+NL.US,D,20251002,000000,6.14,6.215,6.084,6.15,10214,0
+NL.US,D,20251003,000000,6.12,6.16,6.0299,6.14,21665,0
+NL.US,D,20251006,000000,6.155,6.25,6.04,6.04,17364,0
+NL.US,D,20251007,000000,6.06,6.27,5.91,5.92,26293,0
+NL.US,D,20251008,000000,6.12,6.15,5.95,6.05,14353,0
+NL.US,D,20251009,000000,6,6.1,5.91,5.96,18599,0
+NL.US,D,20251010,000000,6.2131,6.2131,5.85,5.85,54397,0
+NL.US,D,20251013,000000,5.9844,6.01,5.79,5.9,86111,0
+NL.US,D,20251014,000000,5.89,6.0139,5.7,5.74,57401,0
+NL.US,D,20251015,000000,5.94,6.11,5.82,6.09,17417,0
+NL.US,D,20251016,000000,6.07,6.07,5.721,5.88,48346,0
+NL.US,D,20251017,000000,5.84,5.9823,5.74,5.76,22738,0
+NL.US,D,20251020,000000,5.76,5.81,5.69,5.79,17173,0
+NL.US,D,20251021,000000,5.78,5.9399,5.77,5.81,9549,0
+NL.US,D,20251022,000000,5.89,5.96,5.72,5.75,56197,0
+NL.US,D,20251023,000000,5.6996,5.99,5.6996,5.93,80730,0
+NL.US,D,20251024,000000,5.89,6.2283,5.89,6.16,29300,0
+NL.US,D,20251027,000000,6.16,6.16,5.84,5.84,24621,0
+NL.US,D,20251028,000000,5.9115,6.12,5.85,5.94,27712,0
+NL.US,D,20251029,000000,6.055,6.2,5.82,5.9,58322,0
+NL.US,D,20251030,000000,5.96,6.265,5.75,5.78,33417,0
+NL.US,D,20251031,000000,5.96,6.09,5.71,6.05,40563,0
+NL.US,D,20251103,000000,5.965,6.02,5.83,5.9,14885,0
+NL.US,D,20251104,000000,5.8,5.89,5.67,5.74,36923,0
+NL.US,D,20251105,000000,5.795,5.9358,5.745,5.91,22377,0
+NL.US,D,20251106,000000,5.85,6,5.85,5.85,22822,0
+NL.US,D,20251107,000000,5.85,5.95,5.66,5.9,44318,0
+NL.US,D,20251110,000000,5.81,5.9,5.64,5.73,22467,0
+NL.US,D,20251111,000000,5.75,5.77,5.67,5.71,25324,0
+NL.US,D,20251112,000000,5.74,5.7804,5.62,5.65,20605,0
+NL.US,D,20251113,000000,5.61,5.7077,5.5,5.54,15025,0
+NL.US,D,20251114,000000,5.7699,5.7699,5.4268,5.48,24798,0
+NL.US,D,20251117,000000,5.495,5.5265,5.22,5.22,41612,0
+NL.US,D,20251118,000000,5.27,5.4296,5.2,5.26,22811,0
+NL.US,D,20251119,000000,5.27,5.5,5.2,5.38,27081,0
+NL.US,D,20251120,000000,5.44,5.45,5.26,5.34,31907,0
+NL.US,D,20251121,000000,5.32,5.61,5.0401,5.55,35840,0
+NL.US,D,20251124,000000,5.6207,5.6207,5.2933,5.46,32774,0
+NL.US,D,20251125,000000,5.505,5.54,5.38,5.44,19219,0
+NL.US,D,20251126,000000,5.418,5.745,5.3909,5.74,42039,0
+NL.US,D,20251128,000000,5.575,5.72,5.564,5.65,6897,0
+NL.US,D,20251201,000000,5.5225,5.65,5.46,5.49,10835,0
+NL.US,D,20251202,000000,5.54,5.63,5.44,5.45,13372,0
+NL.US,D,20251203,000000,5.43,5.64,5.29,5.58,47737,0
+NL.US,D,20251204,000000,5.65,5.74,5.515,5.61,15733,0
+NL.US,D,20251205,000000,5.62,5.635,5.39,5.44,17666,0
+NL.US,D,20251208,000000,5.515,5.63,5.45,5.45,21343,0
+NL.US,D,20251209,000000,5.5286,5.5542,5.33,5.37,29757,0
+NL.US,D,20251210,000000,5.36,5.75,5.36,5.71,41554,0
+NL.US,D,20251211,000000,5.681,5.8,5.6001,5.79,31373,0
+NL.US,D,20251212,000000,5.6815,5.8,5.605,5.62,17275,0
+NL.US,D,20251215,000000,5.525,5.75,5.42,5.67,43028,0
+NL.US,D,20251216,000000,5.615,5.705,5.535,5.66,32074,0
+NL.US,D,20251217,000000,5.77,5.77,5.5601,5.76,18952,0
+NL.US,D,20251218,000000,5.78,5.8815,5.67,5.69,34582,0
+NL.US,D,20251219,000000,5.7698,5.9,5.555,5.61,32576,0
+NL.US,D,20251222,000000,5.795,5.795,5.555,5.58,21745,0
+NL.US,D,20251223,000000,5.61,5.7805,5.54,5.6,24654,0
+NL.US,D,20251224,000000,5.6123,5.78,5.57,5.7,10221,0
+NL.US,D,20251226,000000,5.67,5.69,5.4401,5.46,23519,0
+NL.US,D,20251229,000000,5.515,5.57,5.1401,5.34,101808,0
+NL.US,D,20251230,000000,5.24,5.425,5.2101,5.28,47251,0
+NL.US,D,20251231,000000,5.388,5.48,5.27,5.47,41093,0
+NL.US,D,20260102,000000,5.5121,5.5121,5.35,5.46,22773,0
+NL.US,D,20260105,000000,5.44,5.58,5.4,5.45,46317,0
+NL.US,D,20260106,000000,5.35,5.67,5.34,5.6,68443,0
+NL.US,D,20260107,000000,5.7158,5.72,5.51,5.55,47262,0
+NL.US,D,20260108,000000,5.55,5.75,5.52,5.75,84939,0
+NL.US,D,20260109,000000,5.6612,6.74,5.6201,6.56,385986,0
+NL.US,D,20260112,000000,6.4618,6.5,6.12,6.15,62201,0
+NL.US,D,20260113,000000,6.1032,6.36,6.1,6.17,41061,0
+NL.US,D,20260114,000000,6,6.34,6,6.27,39975,0
+NL.US,D,20260115,000000,6.205,6.3947,6.1601,6.26,98413,0
+NL.US,D,20260116,000000,6.3758,6.3758,5.5,5.91,237097,0
+NL.US,D,20260120,000000,6.01,6.18,5.8585,6.09,29701,0
+NL.US,D,20260121,000000,6.06,6.36,5.985,6.29,34472,0
+NL.US,D,20260122,000000,6.102161,6.4499,6.102161,6.3,18801,0
+NL.US,D,20260123,000000,6.31,6.33,6.15,6.22,26352,0
+NL.US,D,20260126,000000,6.21,6.23,6.01,6.02,31625,0
+NL.US,D,20260127,000000,6.05,6.23,5.95,6.16,55789,0
+NL.US,D,20260128,000000,6.2,6.3,5.9669,6.3,53380,0
+NL.US,D,20260129,000000,6.31,6.3733,6.05,6.21,58117,0
+NL.US,D,20260130,000000,6.3,6.3,5.94,6.08,42447,0
+NL.US,D,20260202,000000,5.9621,6.33,5.855,5.92,155254,0
+NL.US,D,20260203,000000,6.074,6.24,5.94,6.13,34835,0
+NL.US,D,20260204,000000,6.24,6.32,5.88,6.07,162814,0
+NL.US,D,20260205,000000,6.06,6.245,6.0192,6.1,46562,0
+NL.US,D,20260206,000000,6.13,6.2399,5.93,6.19,61361,0
+NL.US,D,20260209,000000,6.19,6.33,6.1406,6.15,23991,0
+NL.US,D,20260210,000000,6.195,6.51,6.195,6.42,37665,0
+NL.US,D,20260211,000000,6.48,6.52,6.33,6.42,38254,0
+NL.US,D,20260212,000000,6.4159,6.425,6.07,6.22,29945,0
+NL.US,D,20260213,000000,6.25,6.4,6.101348,6.3,32401,0
+NL.US,D,20260217,000000,6.305,6.33,6.08,6.08,63322,0
+NL.US,D,20260218,000000,6.2899,6.365,6.09,6.19,62812,0
diff --git a/daily/us/nyse stocks/2/nly_f.us.txt b/daily/us/nyse stocks/2/nly_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd4f9bbe3cdee19fd01569663f63385fb70e88d0
--- /dev/null
+++ b/daily/us/nyse stocks/2/nly_f.us.txt	
@@ -0,0 +1,2149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NLY_F.US,D,20170802,000000,24.86,24.86,24.78,24.83,1078570,0
+NLY_F.US,D,20170803,000000,24.85,24.94,24.8351,24.91,965975,0
+NLY_F.US,D,20170804,000000,24.92,24.98,24.87,24.9601,640809,0
+NLY_F.US,D,20170807,000000,24.99,25.05,24.9699,25.03,1123223,0
+NLY_F.US,D,20170808,000000,25.02,25.05,24.96,24.99,552172,0
+NLY_F.US,D,20170809,000000,24.99,25,24.91,24.94,543530,0
+NLY_F.US,D,20170810,000000,24.96,24.96,24.8,24.82,359081,0
+NLY_F.US,D,20170811,000000,24.85,24.99,24.81,24.985,244390,0
+NLY_F.US,D,20170814,000000,25,25.02,24.96,25,282988,0
+NLY_F.US,D,20170815,000000,24.99,25.005,24.93,24.975,374339,0
+NLY_F.US,D,20170816,000000,25,25.02,24.9795,25,555114,0
+NLY_F.US,D,20170817,000000,25.03,25.03,24.93,24.95,334639,0
+NLY_F.US,D,20170818,000000,24.99,25.04,24.94,24.99,295109,0
+NLY_F.US,D,20170821,000000,25,25.03,24.99,25.01,387544,0
+NLY_F.US,D,20170822,000000,25,25.05,25,25.02,480406,0
+NLY_F.US,D,20170823,000000,25.05,25.05,25,25,214300,0
+NLY_F.US,D,20170824,000000,25.03,25.03,24.98,24.99,457043,0
+NLY_F.US,D,20170825,000000,25,25.02,24.96,25.02,326882,0
+NLY_F.US,D,20170828,000000,25.04,25.05,25,25.04,420637,0
+NLY_F.US,D,20170829,000000,25.04,25.065,25,25.04,450328,0
+NLY_F.US,D,20170830,000000,25.08,25.1,25.06,25.1,398686,0
+NLY_F.US,D,20170831,000000,25.1,25.23,25.04,25.23,1546811,0
+NLY_F.US,D,20170901,000000,25.23,25.23,25.07,25.1,184436,0
+NLY_F.US,D,20170905,000000,25.12,25.14,25.02,25.05,272165,0
+NLY_F.US,D,20170906,000000,25.08,25.09,25.02,25.03,467746,0
+NLY_F.US,D,20170907,000000,25.04,25.12,25.03,25.1,339853,0
+NLY_F.US,D,20170908,000000,25.12,25.2,25.06,25.2,157834,0
+NLY_F.US,D,20170911,000000,25.22,25.23,25.14,25.16,306986,0
+NLY_F.US,D,20170912,000000,25.18,25.18,25.12,25.13,263340,0
+NLY_F.US,D,20170913,000000,25.16,25.2,25.1,25.2,478423,0
+NLY_F.US,D,20170914,000000,25.21,25.25,25.17,25.18,493985,0
+NLY_F.US,D,20170915,000000,25.19,25.23,25.19,25.21,204905,0
+NLY_F.US,D,20170918,000000,25.21,25.3,25.2029,25.28,519894,0
+NLY_F.US,D,20170919,000000,25.29,25.35,25.25,25.3,334206,0
+NLY_F.US,D,20170920,000000,25.34,25.3859,25.27,25.35,294858,0
+NLY_F.US,D,20170921,000000,25.38,25.45,25.37,25.392,187688,0
+NLY_F.US,D,20170922,000000,25.4,25.4632,25.35,25.38,144139,0
+NLY_F.US,D,20170925,000000,25.42,25.45,25.36,25.42,158164,0
+NLY_F.US,D,20170926,000000,25.42,25.53,25.4,25.485,364685,0
+NLY_F.US,D,20170927,000000,25.45,25.49,25.4,25.45,253505,0
+NLY_F.US,D,20170928,000000,25.42,25.57,25.41,25.54,228999,0
+NLY_F.US,D,20170929,000000,25.51,25.73,25.51,25.73,214014,0
+NLY_F.US,D,20171002,000000,25.7,25.7,25.51,25.55,258592,0
+NLY_F.US,D,20171003,000000,25.53,25.63,25.51,25.55,171017,0
+NLY_F.US,D,20171004,000000,25.6,25.67,25.5576,25.65,278823,0
+NLY_F.US,D,20171005,000000,25.65,25.7,25.62,25.65,291234,0
+NLY_F.US,D,20171006,000000,25.64,25.8,25.5272,25.75,181456,0
+NLY_F.US,D,20171009,000000,25.74,25.83,25.66,25.75,217810,0
+NLY_F.US,D,20171010,000000,25.75,25.85,25.72,25.8,236146,0
+NLY_F.US,D,20171011,000000,25.83,26.01,25.75,25.94,398149,0
+NLY_F.US,D,20171012,000000,25.94,26.11,25.87,26.06,350271,0
+NLY_F.US,D,20171013,000000,26.1,26.28,26.01,26.14,246408,0
+NLY_F.US,D,20171016,000000,26.06,26.28,26,26.12,425725,0
+NLY_F.US,D,20171017,000000,26.12,26.29,26.1,26.25,398289,0
+NLY_F.US,D,20171018,000000,26.24,26.46,26.16,26.38,497367,0
+NLY_F.US,D,20171019,000000,26.36,26.56,26.36,26.54,551333,0
+NLY_F.US,D,20171020,000000,26.54,26.54,26.17,26.47,3447679,0
+NLY_F.US,D,20171023,000000,26.4,26.56,26.35,26.54,315758,0
+NLY_F.US,D,20171024,000000,26.47,26.585,26.43,26.48,233972,0
+NLY_F.US,D,20171025,000000,26.37,26.45,26.15,26.19,585849,0
+NLY_F.US,D,20171026,000000,26.15,26.35,26.15,26.27,228108,0
+NLY_F.US,D,20171027,000000,26.29,26.35,26.19,26.33,143579,0
+NLY_F.US,D,20171030,000000,26.33,26.5,26.12,26.15,335058,0
+NLY_F.US,D,20171031,000000,26.26,26.5,26.2,26.4,180701,0
+NLY_F.US,D,20171101,000000,26.48,26.48,26.23,26.34,88547,0
+NLY_F.US,D,20171102,000000,26.39,26.39,26.26,26.39,74126,0
+NLY_F.US,D,20171103,000000,26.4,26.44,26.34,26.4,53297,0
+NLY_F.US,D,20171106,000000,26.38,26.43,26.3,26.35,185402,0
+NLY_F.US,D,20171107,000000,26.32,26.45,26.31,26.45,89286,0
+NLY_F.US,D,20171108,000000,26.45,26.5,26.2801,26.33,300425,0
+NLY_F.US,D,20171109,000000,26.33,26.45,26.12,26.45,120896,0
+NLY_F.US,D,20171110,000000,26.41,26.47,26.26,26.45,80391,0
+NLY_F.US,D,20171113,000000,26.45,26.45,26.38,26.45,38211,0
+NLY_F.US,D,20171114,000000,26.46,26.46,26.22,26.22,85496,0
+NLY_F.US,D,20171115,000000,26.29,26.43,26.14,26.39,308291,0
+NLY_F.US,D,20171116,000000,26.43,26.45,26.24,26.26,156883,0
+NLY_F.US,D,20171117,000000,26.34,26.37,26.16,26.25,92239,0
+NLY_F.US,D,20171120,000000,26.27,26.34,26.24,26.32,119845,0
+NLY_F.US,D,20171121,000000,26.3,26.42,26.3,26.39,62592,0
+NLY_F.US,D,20171122,000000,26.39,26.46,26.34,26.4511,43570,0
+NLY_F.US,D,20171124,000000,26.45,26.45,26.39,26.39,21934,0
+NLY_F.US,D,20171127,000000,26.43,26.49,26.39,26.39,66990,0
+NLY_F.US,D,20171128,000000,26.39,26.48,26.32,26.48,83850,0
+NLY_F.US,D,20171129,000000,26.46,26.46,26.26,26.26,117449,0
+NLY_F.US,D,20171130,000000,25.65,25.73,25.54,25.6,200739,0
+NLY_F.US,D,20171201,000000,25.6,25.6696,25.38,25.56,132436,0
+NLY_F.US,D,20171204,000000,25.6,25.774,25.6,25.7,72430,0
+NLY_F.US,D,20171205,000000,25.74,25.86,25.74,25.8334,60023,0
+NLY_F.US,D,20171206,000000,25.82,25.877,25.78,25.79,22463,0
+NLY_F.US,D,20171207,000000,25.83,25.97,25.81,25.9201,159611,0
+NLY_F.US,D,20171208,000000,25.95,25.99,25.92,25.92,59747,0
+NLY_F.US,D,20171211,000000,25.97,25.97,25.8,25.9,58271,0
+NLY_F.US,D,20171212,000000,25.89,25.92,25.8,25.82,19035,0
+NLY_F.US,D,20171213,000000,25.88,25.88,25.66,25.7,46466,0
+NLY_F.US,D,20171214,000000,25.71,25.8216,25.66,25.75,93395,0
+NLY_F.US,D,20171215,000000,25.78,25.86,25.721,25.76,68960,0
+NLY_F.US,D,20171218,000000,25.75,25.89,25.75,25.84,74375,0
+NLY_F.US,D,20171219,000000,25.87,25.87,25.74,25.82,61989,0
+NLY_F.US,D,20171220,000000,25.82,25.82,25.64,25.64,109353,0
+NLY_F.US,D,20171221,000000,25.7,25.82,25.68,25.74,69562,0
+NLY_F.US,D,20171222,000000,25.8,25.82,25.71,25.82,21558,0
+NLY_F.US,D,20171226,000000,25.8,25.85,25.7972,25.85,51495,0
+NLY_F.US,D,20171227,000000,25.8251,25.96,25.77,25.96,37192,0
+NLY_F.US,D,20171228,000000,25.96,26.0651,25.75,25.78,91023,0
+NLY_F.US,D,20171229,000000,25.81,26.02,25.76,25.82,144697,0
+NLY_F.US,D,20180102,000000,25.91,25.91,25.79,25.89,57287,0
+NLY_F.US,D,20180103,000000,25.94,25.94,25.7785,25.85,98544,0
+NLY_F.US,D,20180104,000000,25.83,25.9037,25.82,25.82,55882,0
+NLY_F.US,D,20180105,000000,25.93,25.93,25.77,25.79,83301,0
+NLY_F.US,D,20180108,000000,25.79,25.79,25.55,25.68,351392,0
+NLY_F.US,D,20180109,000000,25.7,25.844,25.61,25.828,143667,0
+NLY_F.US,D,20180110,000000,25.8,25.8,25.62,25.68,201921,0
+NLY_F.US,D,20180111,000000,25.72,25.75,25.66,25.75,100748,0
+NLY_F.US,D,20180112,000000,25.78,25.85,25.68,25.85,90822,0
+NLY_F.US,D,20180116,000000,25.88,25.92,25.81,25.9,94102,0
+NLY_F.US,D,20180117,000000,25.9,25.9,25.68,25.725,187700,0
+NLY_F.US,D,20180118,000000,25.73,25.75,25.6,25.64,61502,0
+NLY_F.US,D,20180119,000000,25.65,25.7482,25.52,25.52,71608,0
+NLY_F.US,D,20180122,000000,25.64,25.65,25.5601,25.63,31951,0
+NLY_F.US,D,20180123,000000,25.63,25.69,25.6,25.68,54193,0
+NLY_F.US,D,20180124,000000,25.6,25.65,25.53,25.6,94813,0
+NLY_F.US,D,20180125,000000,25.57,25.621,25.372,25.5,205873,0
+NLY_F.US,D,20180126,000000,25.49,25.6,25.3,25.5,203316,0
+NLY_F.US,D,20180129,000000,25.4,25.43,25.18,25.34,309123,0
+NLY_F.US,D,20180130,000000,25.29,25.37,25,25.25,264086,0
+NLY_F.US,D,20180131,000000,25.25,25.36,25.1921,25.35,71764,0
+NLY_F.US,D,20180201,000000,25.3,25.33,25.22,25.27,136775,0
+NLY_F.US,D,20180202,000000,25.11,25.19,25.03,25.1,191713,0
+NLY_F.US,D,20180205,000000,25,25.12,24.9577,25.03,181797,0
+NLY_F.US,D,20180206,000000,25,25.3,25,25.15,296837,0
+NLY_F.US,D,20180207,000000,25.27,25.34,25.15,25.2,38813,0
+NLY_F.US,D,20180208,000000,25,25.27,25,25.07,162597,0
+NLY_F.US,D,20180209,000000,25.07,25.15,24.88,25,237571,0
+NLY_F.US,D,20180212,000000,25.05,25.2099,25,25.19,115976,0
+NLY_F.US,D,20180213,000000,25.19,25.19,25.02,25.06,71503,0
+NLY_F.US,D,20180214,000000,25.04,25.1,24.96,25.08,71581,0
+NLY_F.US,D,20180215,000000,25.1,25.19,25.0401,25.15,84699,0
+NLY_F.US,D,20180216,000000,25.22,25.34,25.0401,25.34,55798,0
+NLY_F.US,D,20180220,000000,25.28,25.38,25.28,25.35,166638,0
+NLY_F.US,D,20180221,000000,25.35,25.38,25.162,25.2,197599,0
+NLY_F.US,D,20180222,000000,25.32,25.32,25.09,25.13,208563,0
+NLY_F.US,D,20180223,000000,25.17,25.18,25.05,25.1,246467,0
+NLY_F.US,D,20180226,000000,25.17,25.19,25.08,25.09,156107,0
+NLY_F.US,D,20180227,000000,25.09,25.12,25.05,25.11,185946,0
+NLY_F.US,D,20180228,000000,24.78,24.83,24.67,24.72,417671,0
+NLY_F.US,D,20180301,000000,24.73,24.76,24.58,24.6,177408,0
+NLY_F.US,D,20180302,000000,24.6,24.65,24.54,24.65,389431,0
+NLY_F.US,D,20180305,000000,24.68,24.83,24.58,24.7,274681,0
+NLY_F.US,D,20180306,000000,24.7,24.73,24.63,24.68,258442,0
+NLY_F.US,D,20180307,000000,24.62,24.66,24.58,24.66,126173,0
+NLY_F.US,D,20180308,000000,24.7,24.72,24.6398,24.64,163137,0
+NLY_F.US,D,20180309,000000,24.65,24.94,24.64,24.87,206309,0
+NLY_F.US,D,20180312,000000,24.98,25.02,24.88,24.98,117712,0
+NLY_F.US,D,20180313,000000,24.91,25.13,24.9,25.13,117745,0
+NLY_F.US,D,20180314,000000,25.13,25.13,25.02,25.08,59311,0
+NLY_F.US,D,20180315,000000,25.08,25.09,24.9,24.99,34943,0
+NLY_F.US,D,20180316,000000,25,25.03,24.97,25,57601,0
+NLY_F.US,D,20180319,000000,25,25.03,24.93,24.98,138472,0
+NLY_F.US,D,20180320,000000,25,25,24.9462,24.95,82582,0
+NLY_F.US,D,20180321,000000,24.99,25.03,24.98,25,68678,0
+NLY_F.US,D,20180322,000000,25.02,25.19,25,25.08,73069,0
+NLY_F.US,D,20180323,000000,25.13,25.17,25.09,25.14,39885,0
+NLY_F.US,D,20180326,000000,25.16,25.27,25.1385,25.19,133366,0
+NLY_F.US,D,20180327,000000,25.29,25.36,25.2364,25.36,51315,0
+NLY_F.US,D,20180328,000000,25.36,25.37,25.2,25.2686,34506,0
+NLY_F.US,D,20180329,000000,25.39,25.39,25.21,25.35,60297,0
+NLY_F.US,D,20180402,000000,25.39,25.45,25.28,25.45,130039,0
+NLY_F.US,D,20180403,000000,25.45,25.45,25.3,25.4,32893,0
+NLY_F.US,D,20180404,000000,25.35,25.43,25.35,25.42,22197,0
+NLY_F.US,D,20180405,000000,25.44,25.45,25.34,25.43,16637,0
+NLY_F.US,D,20180406,000000,25.3434,25.49,25.3434,25.46,38235,0
+NLY_F.US,D,20180409,000000,25.48,25.48,25.37,25.46,89448,0
+NLY_F.US,D,20180410,000000,25.48,25.5,25.42,25.49,55699,0
+NLY_F.US,D,20180411,000000,25.36,25.4748,25.36,25.4128,40205,0
+NLY_F.US,D,20180412,000000,25.46,25.46,25.36,25.4048,60268,0
+NLY_F.US,D,20180413,000000,25.365,25.4,25.3,25.4,31695,0
+NLY_F.US,D,20180416,000000,25.36,25.36,25.31,25.31,25579,0
+NLY_F.US,D,20180417,000000,25.38,25.4,25.26,25.4,153481,0
+NLY_F.US,D,20180418,000000,25.27,25.3675,25.21,25.22,58408,0
+NLY_F.US,D,20180419,000000,25.14,25.2,25,25.1315,117590,0
+NLY_F.US,D,20180420,000000,25.13,25.26,25.05,25.26,107583,0
+NLY_F.US,D,20180423,000000,25.2,25.23,25.16,25.2,46519,0
+NLY_F.US,D,20180424,000000,25.24,25.24,25.12,25.13,50956,0
+NLY_F.US,D,20180425,000000,25.1,25.14,24.98,25.09,86103,0
+NLY_F.US,D,20180426,000000,25.19,25.19,25.02,25.06,81171,0
+NLY_F.US,D,20180427,000000,25.13,25.13,25.05,25.1,84353,0
+NLY_F.US,D,20180430,000000,25.07,25.2,25.07,25.1831,23719,0
+NLY_F.US,D,20180501,000000,25.26,25.26,25.1501,25.22,38165,0
+NLY_F.US,D,20180502,000000,25.19,25.25,25.18,25.23,55617,0
+NLY_F.US,D,20180503,000000,25.17,25.205,25.13,25.14,68203,0
+NLY_F.US,D,20180504,000000,25.2,25.22,25.176,25.21,32789,0
+NLY_F.US,D,20180507,000000,25.2,25.35,25.1873,25.29,57244,0
+NLY_F.US,D,20180508,000000,25.22,25.29,25.22,25.27,47728,0
+NLY_F.US,D,20180509,000000,25.28,25.28,25.1877,25.22,68560,0
+NLY_F.US,D,20180510,000000,25.21,25.25,25.199,25.2285,44960,0
+NLY_F.US,D,20180511,000000,25.2305,25.25,25.2065,25.23,34556,0
+NLY_F.US,D,20180514,000000,25.22,25.31,25.22,25.31,19651,0
+NLY_F.US,D,20180515,000000,25.25,25.28,25.2,25.23,89648,0
+NLY_F.US,D,20180516,000000,25.2,25.29,25.2,25.29,31754,0
+NLY_F.US,D,20180517,000000,25.26,25.29,25.26,25.29,23193,0
+NLY_F.US,D,20180518,000000,25.32,25.32,25.27,25.29,30226,0
+NLY_F.US,D,20180521,000000,25.34,25.35,25.3,25.33,48747,0
+NLY_F.US,D,20180522,000000,25.35,25.35,25.3,25.32,43736,0
+NLY_F.US,D,20180523,000000,25.33,25.33,25.32,25.33,28075,0
+NLY_F.US,D,20180524,000000,25.3,25.39,25.3,25.39,220819,0
+NLY_F.US,D,20180525,000000,25.4,25.52,25.37,25.49,171910,0
+NLY_F.US,D,20180529,000000,25.54,25.54,25.4,25.43,50716,0
+NLY_F.US,D,20180530,000000,25.44,25.4699,25.42,25.43,148141,0
+NLY_F.US,D,20180531,000000,25.09,25.189,25.01,25.16,45026,0
+NLY_F.US,D,20180601,000000,25.11,25.19,25.11,25.18,45046,0
+NLY_F.US,D,20180604,000000,25.19,25.29,25.19,25.27,39887,0
+NLY_F.US,D,20180605,000000,25.33,25.33,25.26,25.32,45925,0
+NLY_F.US,D,20180606,000000,25.34,25.38,25.27,25.309,48870,0
+NLY_F.US,D,20180607,000000,25.31,25.42,25.3,25.37,50963,0
+NLY_F.US,D,20180608,000000,25.36,25.4232,25.34,25.42,20019,0
+NLY_F.US,D,20180611,000000,25.36,25.3856,25.16,25.16,359298,0
+NLY_F.US,D,20180612,000000,25.17,25.28,25.17,25.2,173462,0
+NLY_F.US,D,20180613,000000,25.2,25.25,25.2,25.21,93790,0
+NLY_F.US,D,20180614,000000,25.22,25.23,25.183,25.209,167484,0
+NLY_F.US,D,20180615,000000,25.17,25.23,25.17,25.2,49194,0
+NLY_F.US,D,20180618,000000,25.29,25.29,25.16,25.18,61923,0
+NLY_F.US,D,20180619,000000,25.21,25.22,25.14,25.19,171332,0
+NLY_F.US,D,20180620,000000,25.16,25.218,25.16,25.17,80878,0
+NLY_F.US,D,20180621,000000,25.22,25.22,25.13,25.15,188514,0
+NLY_F.US,D,20180622,000000,25.15,25.2,25.15,25.19,102915,0
+NLY_F.US,D,20180625,000000,25.2,25.22,25.17,25.2169,40758,0
+NLY_F.US,D,20180626,000000,25.18,25.24,25.18,25.23,109893,0
+NLY_F.US,D,20180627,000000,25.2,25.269,25.18,25.215,41620,0
+NLY_F.US,D,20180628,000000,25.25,25.3,25.2,25.29,109949,0
+NLY_F.US,D,20180629,000000,25.37,25.3899,25.33,25.38,65608,0
+NLY_F.US,D,20180702,000000,25.38,25.4601,25.33,25.4,83201,0
+NLY_F.US,D,20180703,000000,25.4,25.45,25.35,25.35,46044,0
+NLY_F.US,D,20180705,000000,25.42,25.5,25.35,25.4,72677,0
+NLY_F.US,D,20180706,000000,25.4,25.6201,25.4,25.6,82077,0
+NLY_F.US,D,20180709,000000,25.55,25.6399,25.5,25.55,59429,0
+NLY_F.US,D,20180710,000000,25.5,25.65,25.42,25.62,44758,0
+NLY_F.US,D,20180711,000000,25.6,25.6858,25.55,25.55,60877,0
+NLY_F.US,D,20180712,000000,25.58,25.66,25.58,25.63,11937,0
+NLY_F.US,D,20180713,000000,25.61,25.61,25.46,25.49,39162,0
+NLY_F.US,D,20180716,000000,25.6,25.6,25.4,25.47,57599,0
+NLY_F.US,D,20180717,000000,25.4,25.53,25.4,25.5,39312,0
+NLY_F.US,D,20180718,000000,25.51,25.5799,25.42,25.5799,46701,0
+NLY_F.US,D,20180719,000000,25.6,25.6,25.44,25.51,63202,0
+NLY_F.US,D,20180720,000000,25.58,25.89,25.48,25.89,85366,0
+NLY_F.US,D,20180723,000000,25.66,25.785,25.5443,25.575,83334,0
+NLY_F.US,D,20180724,000000,25.59,25.64,25.55,25.56,28834,0
+NLY_F.US,D,20180725,000000,25.56,25.67,25.55,25.55,44992,0
+NLY_F.US,D,20180726,000000,25.59,25.62,25.51,25.6,35803,0
+NLY_F.US,D,20180727,000000,25.59,25.68,25.55,25.6,39543,0
+NLY_F.US,D,20180730,000000,25.62,25.65,25.49,25.55,74244,0
+NLY_F.US,D,20180731,000000,25.51,25.55,25.45,25.4746,103784,0
+NLY_F.US,D,20180801,000000,25.53,25.53,25.47,25.47,30740,0
+NLY_F.US,D,20180802,000000,25.54,25.68,25.47,25.68,101219,0
+NLY_F.US,D,20180803,000000,25.6,25.6925,25.545,25.6,38765,0
+NLY_F.US,D,20180806,000000,25.64,25.64,25.5,25.53,41886,0
+NLY_F.US,D,20180807,000000,25.54,25.5435,25.5,25.51,91465,0
+NLY_F.US,D,20180808,000000,25.55,25.5999,25.526,25.56,34775,0
+NLY_F.US,D,20180809,000000,25.56,25.63,25.55,25.59,20836,0
+NLY_F.US,D,20180810,000000,25.63,25.63,25.53,25.6,18877,0
+NLY_F.US,D,20180813,000000,25.64,25.69,25.62,25.66,27920,0
+NLY_F.US,D,20180814,000000,25.68,25.689,25.64,25.679,27141,0
+NLY_F.US,D,20180815,000000,25.64,25.73,25.64,25.69,14405,0
+NLY_F.US,D,20180816,000000,25.74,25.74,25.69,25.7,32242,0
+NLY_F.US,D,20180817,000000,25.7,25.74,25.7,25.72,18950,0
+NLY_F.US,D,20180820,000000,25.8,25.89,25.8,25.84,42914,0
+NLY_F.US,D,20180821,000000,25.89,25.9,25.8,25.9,15743,0
+NLY_F.US,D,20180822,000000,25.89,25.95,25.8,25.9,50390,0
+NLY_F.US,D,20180823,000000,25.99,25.99,25.8783,25.88,28115,0
+NLY_F.US,D,20180824,000000,25.95,25.99,25.8801,25.99,19806,0
+NLY_F.US,D,20180827,000000,26,26.03,25.92,26,74631,0
+NLY_F.US,D,20180828,000000,26,26.13,25.95,26.08,83512,0
+NLY_F.US,D,20180829,000000,26.07,26.12,26.0271,26.12,41024,0
+NLY_F.US,D,20180830,000000,26.14,26.14,25.93,26.02,31772,0
+NLY_F.US,D,20180831,000000,25.7,25.78,25.61,25.65,49710,0
+NLY_F.US,D,20180904,000000,25.7,25.76,25.6,25.6,54766,0
+NLY_F.US,D,20180905,000000,25.6,25.6879,25.589,25.6,25173,0
+NLY_F.US,D,20180906,000000,25.65,25.7,25.58,25.6,53007,0
+NLY_F.US,D,20180907,000000,25.65,25.65,25.5,25.505,54413,0
+NLY_F.US,D,20180910,000000,25.56,25.5894,25.5,25.51,35233,0
+NLY_F.US,D,20180911,000000,25.54,25.5704,25.5,25.5,50318,0
+NLY_F.US,D,20180912,000000,25.51,25.56,25.5,25.51,67405,0
+NLY_F.US,D,20180913,000000,25.51,25.531,25.35,25.35,287858,0
+NLY_F.US,D,20180914,000000,25.38,25.4,25.3,25.4,86468,0
+NLY_F.US,D,20180917,000000,25.39,25.39,25.27,25.35,55393,0
+NLY_F.US,D,20180918,000000,25.39,25.42,25.3477,25.4,144424,0
+NLY_F.US,D,20180919,000000,25.4,25.45,25.36,25.4205,60353,0
+NLY_F.US,D,20180920,000000,25.4,25.49,25.4,25.46,52637,0
+NLY_F.US,D,20180921,000000,25.48,25.58,25.47,25.56,33350,0
+NLY_F.US,D,20180924,000000,25.55,25.5699,25.42,25.45,263676,0
+NLY_F.US,D,20180925,000000,25.43,25.5257,25.43,25.48,96628,0
+NLY_F.US,D,20180926,000000,25.52,25.52,25.44,25.49,45670,0
+NLY_F.US,D,20180927,000000,25.51,25.5369,25.45,25.5,42422,0
+NLY_F.US,D,20180928,000000,25.57,25.57,25.46,25.52,64210,0
+NLY_F.US,D,20181001,000000,25.48,25.6399,25.4,25.4,35684,0
+NLY_F.US,D,20181002,000000,25.45,25.49,25.35,25.35,49746,0
+NLY_F.US,D,20181003,000000,25.33,25.4263,25.18,25.28,89369,0
+NLY_F.US,D,20181004,000000,25.16,25.2261,25.1,25.12,132253,0
+NLY_F.US,D,20181005,000000,25.11,25.243,25.1,25.13,42349,0
+NLY_F.US,D,20181008,000000,25.19,25.2153,25.11,25.15,59664,0
+NLY_F.US,D,20181009,000000,25.15,25.25,24.95,24.98,92763,0
+NLY_F.US,D,20181010,000000,25.03,25.07,25.01,25.03,99149,0
+NLY_F.US,D,20181011,000000,25.06,25.06,25.01,25.0168,38587,0
+NLY_F.US,D,20181012,000000,25.11,25.11,24.82,24.9,116339,0
+NLY_F.US,D,20181015,000000,24.98,25.0338,24.95,25,60450,0
+NLY_F.US,D,20181016,000000,25.04,25.04,25,25.03,62973,0
+NLY_F.US,D,20181017,000000,25.04,25.05,25.02,25.0307,79481,0
+NLY_F.US,D,20181018,000000,25.05,25.0806,25.02,25.04,70860,0
+NLY_F.US,D,20181019,000000,25.05,25.22,25.02,25.1,124979,0
+NLY_F.US,D,20181022,000000,25.1,25.25,25.07,25.12,45024,0
+NLY_F.US,D,20181023,000000,25.13,25.1579,25.04,25.11,44615,0
+NLY_F.US,D,20181024,000000,25.13,25.1517,25.06,25.0699,39653,0
+NLY_F.US,D,20181025,000000,25.06,25.15,25.05,25.15,36218,0
+NLY_F.US,D,20181026,000000,25.19,25.19,25.0664,25.09,34890,0
+NLY_F.US,D,20181029,000000,25.08,25.14,25.06,25.06,71388,0
+NLY_F.US,D,20181030,000000,25.09,25.14,25.06,25.0832,34995,0
+NLY_F.US,D,20181031,000000,25.12,25.1673,25.0724,25.13,20796,0
+NLY_F.US,D,20181101,000000,25.1471,25.18,25.12,25.17,20304,0
+NLY_F.US,D,20181102,000000,25.1436,25.166,25.08,25.1,61788,0
+NLY_F.US,D,20181105,000000,25.11,25.17,25.11,25.12,60727,0
+NLY_F.US,D,20181106,000000,25.17,25.22,25.1,25.22,55724,0
+NLY_F.US,D,20181107,000000,25.24,25.27,25.22,25.2401,85779,0
+NLY_F.US,D,20181108,000000,25.32,25.39,25.32,25.39,23824,0
+NLY_F.US,D,20181109,000000,25.43,25.43,25.304,25.3701,13662,0
+NLY_F.US,D,20181112,000000,25.31,25.3908,25.31,25.35,19922,0
+NLY_F.US,D,20181113,000000,25.34,25.35,25.31,25.34,21287,0
+NLY_F.US,D,20181114,000000,25.31,25.4486,25.31,25.43,43387,0
+NLY_F.US,D,20181115,000000,25.47,25.47,25.32,25.39,80318,0
+NLY_F.US,D,20181116,000000,25.42,25.47,25.32,25.4227,38625,0
+NLY_F.US,D,20181119,000000,25.44,25.44,25.35,25.37,64623,0
+NLY_F.US,D,20181120,000000,25.36,25.4,25.32,25.35,191562,0
+NLY_F.US,D,20181121,000000,25.3,25.43,25.3,25.38,20968,0
+NLY_F.US,D,20181123,000000,25.38,25.4459,25.38,25.42,35399,0
+NLY_F.US,D,20181126,000000,25.45,25.45,25.4,25.4377,154163,0
+NLY_F.US,D,20181127,000000,25.39,25.43,25.3,25.4,42740,0
+NLY_F.US,D,20181128,000000,25.38,25.44,25.35,25.42,68592,0
+NLY_F.US,D,20181129,000000,25.4,25.4015,25.34,25.3403,42712,0
+NLY_F.US,D,20181130,000000,24.89,24.95,24.82,24.91,142052,0
+NLY_F.US,D,20181203,000000,25.02,25.02,24.82,24.92,132443,0
+NLY_F.US,D,20181204,000000,24.95,24.95,24.78,24.87,95486,0
+NLY_F.US,D,20181206,000000,24.85,24.88,24.75,24.86,100341,0
+NLY_F.US,D,20181207,000000,24.86,24.88,24.7127,24.75,252176,0
+NLY_F.US,D,20181210,000000,24.8,24.85,24.7,24.715,194843,0
+NLY_F.US,D,20181211,000000,24.72,24.764,24.7,24.7,63777,0
+NLY_F.US,D,20181212,000000,24.72,24.77,24.66,24.66,76586,0
+NLY_F.US,D,20181213,000000,24.7,24.71,24.56,24.59,135809,0
+NLY_F.US,D,20181214,000000,24.59,24.7,24.55,24.58,84928,0
+NLY_F.US,D,20181217,000000,24.56,24.56,24.43,24.47,98518,0
+NLY_F.US,D,20181218,000000,24.52,24.57,24.28,24.5,152270,0
+NLY_F.US,D,20181219,000000,24.57,24.57,24.34,24.44,203049,0
+NLY_F.US,D,20181220,000000,24.36,24.41,24.08,24.36,344833,0
+NLY_F.US,D,20181221,000000,24.17,24.31,24.15,24.3,191686,0
+NLY_F.US,D,20181224,000000,24.27,24.34,24.1,24.27,87034,0
+NLY_F.US,D,20181226,000000,24.28,24.45,24.27,24.45,145541,0
+NLY_F.US,D,20181227,000000,24.45,24.52,24.16,24.48,101046,0
+NLY_F.US,D,20181228,000000,24.45,25.18,24.395,24.63,81700,0
+NLY_F.US,D,20181231,000000,24.69,24.8,24.631,24.76,67109,0
+NLY_F.US,D,20190102,000000,24.72,24.89,24.66,24.85,66881,0
+NLY_F.US,D,20190103,000000,24.89,24.89,24.7,24.82,97944,0
+NLY_F.US,D,20190104,000000,24.85,24.85,24.7501,24.82,44908,0
+NLY_F.US,D,20190107,000000,24.82,24.88,24.8,24.8,157507,0
+NLY_F.US,D,20190108,000000,24.81,24.9199,24.81,24.86,50373,0
+NLY_F.US,D,20190109,000000,24.91,24.91,24.72,24.76,74056,0
+NLY_F.US,D,20190110,000000,24.75,24.781,24.68,24.72,169624,0
+NLY_F.US,D,20190111,000000,24.77,24.79,24.68,24.7,41566,0
+NLY_F.US,D,20190114,000000,24.77,24.77,24.67,24.69,72918,0
+NLY_F.US,D,20190115,000000,24.61,24.91,24.61,24.88,149341,0
+NLY_F.US,D,20190116,000000,24.92,24.94,24.8713,24.9007,81725,0
+NLY_F.US,D,20190117,000000,24.93,25.01,24.8,24.96,58319,0
+NLY_F.US,D,20190118,000000,25.05,25.05,24.8,25.05,81737,0
+NLY_F.US,D,20190122,000000,24.96,24.99,24.91,24.96,50060,0
+NLY_F.US,D,20190123,000000,25.01,25.22,24.97,25.22,42250,0
+NLY_F.US,D,20190124,000000,25.17,25.43,25.1335,25.37,62061,0
+NLY_F.US,D,20190125,000000,25.3999,25.53,25.3827,25.419,46869,0
+NLY_F.US,D,20190128,000000,25.39,25.39,25.1,25.11,109483,0
+NLY_F.US,D,20190129,000000,25.17,25.2,25.08,25.08,64303,0
+NLY_F.US,D,20190130,000000,25.14,25.27,25.12,25.19,107379,0
+NLY_F.US,D,20190131,000000,25.14,25.29,25.14,25.25,151578,0
+NLY_F.US,D,20190201,000000,25.33,25.37,25.3,25.33,31573,0
+NLY_F.US,D,20190204,000000,25.3436,25.35,25.275,25.3149,35084,0
+NLY_F.US,D,20190205,000000,25.3,25.49,25.3,25.43,85915,0
+NLY_F.US,D,20190206,000000,25.37,25.45,25.27,25.28,29784,0
+NLY_F.US,D,20190207,000000,25.21,25.24,25.16,25.23,39984,0
+NLY_F.US,D,20190208,000000,25.22,25.255,25.16,25.21,134759,0
+NLY_F.US,D,20190211,000000,25.2,25.39,25.16,25.35,30094,0
+NLY_F.US,D,20190212,000000,25.45,25.4899,25.2851,25.4498,54949,0
+NLY_F.US,D,20190213,000000,25.46,25.5899,25.4252,25.52,43437,0
+NLY_F.US,D,20190214,000000,25.42,25.55,25.42,25.55,24440,0
+NLY_F.US,D,20190215,000000,25.41,25.64,25.41,25.62,31317,0
+NLY_F.US,D,20190219,000000,25.62,25.68,25.55,25.6367,52570,0
+NLY_F.US,D,20190220,000000,25.63,25.7,25.55,25.67,47480,0
+NLY_F.US,D,20190221,000000,25.68,25.69,25.65,25.66,28462,0
+NLY_F.US,D,20190222,000000,25.65,25.69,25.65,25.67,32052,0
+NLY_F.US,D,20190225,000000,25.61,25.68,25.5,25.68,31811,0
+NLY_F.US,D,20190226,000000,25.68,25.75,25.665,25.75,53169,0
+NLY_F.US,D,20190227,000000,25.75,25.75,25.62,25.65,66150,0
+NLY_F.US,D,20190228,000000,25.28,25.31,25.06,25.12,327346,0
+NLY_F.US,D,20190301,000000,25.22,25.41,25.22,25.4,105993,0
+NLY_F.US,D,20190304,000000,25.48,25.5,25.29,25.37,47471,0
+NLY_F.US,D,20190305,000000,25.4,25.5,25.31,25.5,90776,0
+NLY_F.US,D,20190306,000000,25.49,25.49,25.36,25.42,44506,0
+NLY_F.US,D,20190307,000000,25.35,25.4263,25.28,25.3,34801,0
+NLY_F.US,D,20190308,000000,25.38,25.4,25.3256,25.4,24367,0
+NLY_F.US,D,20190311,000000,25.35,25.44,25.3,25.3,37116,0
+NLY_F.US,D,20190312,000000,25.37,25.39,25.28,25.36,63522,0
+NLY_F.US,D,20190313,000000,25.42,25.45,25.37,25.42,50538,0
+NLY_F.US,D,20190314,000000,25.44,25.44,25.32,25.4,17958,0
+NLY_F.US,D,20190315,000000,25.42,25.43,25.3552,25.421,27544,0
+NLY_F.US,D,20190318,000000,25.41,25.42,25.36,25.37,22727,0
+NLY_F.US,D,20190319,000000,25.38,25.38,25.3132,25.36,39487,0
+NLY_F.US,D,20190320,000000,25.36,25.39,25.2903,25.35,77622,0
+NLY_F.US,D,20190321,000000,25.47,25.5268,25.31,25.47,59708,0
+NLY_F.US,D,20190322,000000,25.48,25.5185,25.36,25.41,32750,0
+NLY_F.US,D,20190325,000000,25.42,25.48,25.41,25.42,24465,0
+NLY_F.US,D,20190326,000000,25.46,25.4792,25.3548,25.37,34474,0
+NLY_F.US,D,20190327,000000,25.37,25.44,25.31,25.31,162192,0
+NLY_F.US,D,20190328,000000,25.31,25.45,25.31,25.4,39814,0
+NLY_F.US,D,20190329,000000,25.46,25.61,25.4,25.61,92252,0
+NLY_F.US,D,20190401,000000,25.65,25.79,25.575,25.73,66672,0
+NLY_F.US,D,20190402,000000,25.75,25.81,25.72,25.76,39690,0
+NLY_F.US,D,20190403,000000,25.78,25.97,25.62,25.78,55279,0
+NLY_F.US,D,20190404,000000,25.8101,25.8828,25.76,25.82,31485,0
+NLY_F.US,D,20190405,000000,25.8299,25.96,25.8299,25.8554,59451,0
+NLY_F.US,D,20190408,000000,25.79,25.8865,25.67,25.77,43531,0
+NLY_F.US,D,20190409,000000,25.71,25.78,25.61,25.7,47499,0
+NLY_F.US,D,20190410,000000,25.67,25.74,25.62,25.73,23499,0
+NLY_F.US,D,20190411,000000,25.7397,25.78,25.66,25.78,43249,0
+NLY_F.US,D,20190412,000000,25.76,25.7993,25.67,25.68,20913,0
+NLY_F.US,D,20190415,000000,25.76,25.76,25.61,25.7,19988,0
+NLY_F.US,D,20190416,000000,25.77,25.8,25.45,25.58,140615,0
+NLY_F.US,D,20190417,000000,25.6,25.6899,25.57,25.6,45541,0
+NLY_F.US,D,20190418,000000,25.6,25.69,25.56,25.62,35556,0
+NLY_F.US,D,20190422,000000,25.63,25.665,25.63,25.64,27861,0
+NLY_F.US,D,20190423,000000,25.76,25.76,25.64,25.64,37521,0
+NLY_F.US,D,20190424,000000,25.65,25.76,25.65,25.75,35140,0
+NLY_F.US,D,20190425,000000,25.75,25.82,25.73,25.73,35356,0
+NLY_F.US,D,20190426,000000,25.67,25.93,25.67,25.79,64741,0
+NLY_F.US,D,20190429,000000,25.86,25.91,25.76,25.861,29947,0
+NLY_F.US,D,20190430,000000,25.87,25.89,25.64,25.64,180128,0
+NLY_F.US,D,20190501,000000,25.7,25.83,25.66,25.83,45217,0
+NLY_F.US,D,20190502,000000,25.75,25.86,25.75,25.79,20935,0
+NLY_F.US,D,20190503,000000,25.79,25.861,25.7721,25.8,32740,0
+NLY_F.US,D,20190506,000000,25.7,25.8,25.7,25.75,19665,0
+NLY_F.US,D,20190507,000000,25.75,25.8386,25.75,25.8096,27467,0
+NLY_F.US,D,20190508,000000,25.76,25.8,25.7,25.79,46341,0
+NLY_F.US,D,20190509,000000,25.7995,25.8,25.71,25.8,31179,0
+NLY_F.US,D,20190510,000000,25.85,25.85,25.75,25.8,41130,0
+NLY_F.US,D,20190513,000000,25.82,25.84,25.75,25.84,25776,0
+NLY_F.US,D,20190514,000000,25.84,25.88,25.84,25.87,20500,0
+NLY_F.US,D,20190515,000000,25.8599,25.9,25.78,25.89,22123,0
+NLY_F.US,D,20190516,000000,25.93,25.93,25.86,25.88,35978,0
+NLY_F.US,D,20190517,000000,25.9,25.92,25.82,25.88,18592,0
+NLY_F.US,D,20190520,000000,25.88,25.89,25.8,25.825,28932,0
+NLY_F.US,D,20190521,000000,25.8209,25.93,25.79,25.93,29103,0
+NLY_F.US,D,20190522,000000,25.94,25.94,25.8183,25.9,19165,0
+NLY_F.US,D,20190523,000000,25.86,25.91,25.83,25.89,10192,0
+NLY_F.US,D,20190524,000000,25.9,25.94,25.8676,25.94,20571,0
+NLY_F.US,D,20190528,000000,25.94,25.95,25.89,25.91,33112,0
+NLY_F.US,D,20190529,000000,25.89,25.92,25.85,25.881,39719,0
+NLY_F.US,D,20190530,000000,25.92,25.92,25.84,25.896,55799,0
+NLY_F.US,D,20190531,000000,25.4,25.5,25.14,25.15,194826,0
+NLY_F.US,D,20190603,000000,25.28,25.44,25.27,25.44,104081,0
+NLY_F.US,D,20190604,000000,25.5,25.55,25.44,25.54,37261,0
+NLY_F.US,D,20190605,000000,25.54,25.57,25.41,25.43,90644,0
+NLY_F.US,D,20190606,000000,25.47,25.6,25.43,25.59,33315,0
+NLY_F.US,D,20190607,000000,25.68,25.68,25.53,25.57,50616,0
+NLY_F.US,D,20190610,000000,25.59,25.73,25.58,25.73,72426,0
+NLY_F.US,D,20190611,000000,25.76,25.77,25.66,25.69,36040,0
+NLY_F.US,D,20190612,000000,25.69,25.71,25.6342,25.7,40985,0
+NLY_F.US,D,20190613,000000,25.75,25.8,25.71,25.79,18884,0
+NLY_F.US,D,20190614,000000,25.75,25.89,25.75,25.85,41935,0
+NLY_F.US,D,20190617,000000,25.87,25.93,25.8,25.91,60741,0
+NLY_F.US,D,20190618,000000,25.85,25.9,25.85,25.9,62547,0
+NLY_F.US,D,20190619,000000,25.9,25.9,25.8338,25.9,45074,0
+NLY_F.US,D,20190620,000000,25.9,25.95,25.66,25.78,148965,0
+NLY_F.US,D,20190621,000000,25.68,25.73,25.51,25.55,371873,0
+NLY_F.US,D,20190624,000000,25.52,25.58,25.39,25.42,81443,0
+NLY_F.US,D,20190625,000000,25.43,25.43,25.3,25.3,93796,0
+NLY_F.US,D,20190626,000000,25.36,25.36,25.25,25.3,51665,0
+NLY_F.US,D,20190627,000000,25.4,25.46,25.33,25.46,140934,0
+NLY_F.US,D,20190628,000000,25.45,25.46,25.37,25.4,208510,0
+NLY_F.US,D,20190701,000000,25.51,25.59,25.48,25.48,183401,0
+NLY_F.US,D,20190702,000000,25.48,25.66,25.48,25.63,87129,0
+NLY_F.US,D,20190703,000000,25.65,25.65,25.6001,25.64,16784,0
+NLY_F.US,D,20190705,000000,25.53,25.6297,25.53,25.59,18784,0
+NLY_F.US,D,20190708,000000,25.59,25.59,25.51,25.55,36054,0
+NLY_F.US,D,20190709,000000,25.51,25.56,25.45,25.55,42266,0
+NLY_F.US,D,20190710,000000,25.58,25.62,25.56,25.61,31379,0
+NLY_F.US,D,20190711,000000,25.62,25.64,25.58,25.61,39424,0
+NLY_F.US,D,20190712,000000,25.5821,25.67,25.57,25.67,42080,0
+NLY_F.US,D,20190715,000000,25.67,25.67,25.6201,25.66,36756,0
+NLY_F.US,D,20190716,000000,25.6695,25.6695,25.59,25.62,44419,0
+NLY_F.US,D,20190717,000000,25.62,25.6895,25.62,25.6783,24889,0
+NLY_F.US,D,20190718,000000,25.61,25.75,25.61,25.73,50375,0
+NLY_F.US,D,20190719,000000,25.71,25.86,25.71,25.84,52996,0
+NLY_F.US,D,20190722,000000,25.81,25.97,25.7501,25.89,40248,0
+NLY_F.US,D,20190723,000000,25.94,25.98,25.88,25.93,44750,0
+NLY_F.US,D,20190724,000000,25.9,25.95,25.84,25.94,48915,0
+NLY_F.US,D,20190725,000000,25.92,25.95,25.87,25.93,39503,0
+NLY_F.US,D,20190726,000000,25.91,25.98,25.9,25.93,35271,0
+NLY_F.US,D,20190729,000000,25.9,26.06,25.9,25.96,57742,0
+NLY_F.US,D,20190730,000000,25.91,26,25.84,25.9,72073,0
+NLY_F.US,D,20190731,000000,25.9,25.945,25.72,25.72,183044,0
+NLY_F.US,D,20190801,000000,25.83,25.94,25.7801,25.86,35380,0
+NLY_F.US,D,20190802,000000,25.76,25.9,25.7,25.8908,21052,0
+NLY_F.US,D,20190805,000000,25.81,25.81,25.5573,25.625,86920,0
+NLY_F.US,D,20190806,000000,25.6,25.69,25.5,25.6406,52177,0
+NLY_F.US,D,20190807,000000,25.55,25.59,25.381,25.5899,41375,0
+NLY_F.US,D,20190808,000000,25.65,25.65,25.5656,25.6468,32129,0
+NLY_F.US,D,20190809,000000,25.65,25.69,25.62,25.68,34000,0
+NLY_F.US,D,20190812,000000,25.69,25.715,25.65,25.6512,30028,0
+NLY_F.US,D,20190813,000000,25.77,25.79,25.71,25.78,28919,0
+NLY_F.US,D,20190814,000000,25.84,25.84,25.7,25.82,43920,0
+NLY_F.US,D,20190815,000000,25.84,25.89,25.79,25.85,24308,0
+NLY_F.US,D,20190816,000000,25.88,25.9,25.79,25.89,24277,0
+NLY_F.US,D,20190819,000000,25.89,25.9,25.84,25.89,315650,0
+NLY_F.US,D,20190820,000000,25.85,25.92,25.85,25.89,52280,0
+NLY_F.US,D,20190821,000000,25.9,26,25.9,25.91,50199,0
+NLY_F.US,D,20190822,000000,25.97,26,25.95,26,47467,0
+NLY_F.US,D,20190823,000000,26,26.05,25.98,25.98,37590,0
+NLY_F.US,D,20190826,000000,26.03,26.09,26.03,26.07,63417,0
+NLY_F.US,D,20190827,000000,26.09,26.09,26.03,26.03,44275,0
+NLY_F.US,D,20190828,000000,26,26.11,25.9634,26.03,189922,0
+NLY_F.US,D,20190829,000000,26.08,26.1,25.88,26.03,91731,0
+NLY_F.US,D,20190830,000000,25.66,25.75,25.6,25.67,226568,0
+NLY_F.US,D,20190903,000000,25.68,25.87,25.6601,25.6831,101589,0
+NLY_F.US,D,20190904,000000,25.67,25.8,25.67,25.7,61496,0
+NLY_F.US,D,20190905,000000,25.76,25.7896,25.74,25.7649,67185,0
+NLY_F.US,D,20190906,000000,25.73,26.1,25.73,26.1,119372,0
+NLY_F.US,D,20190909,000000,26.08,26.08,25.85,25.9,77873,0
+NLY_F.US,D,20190910,000000,25.87,25.93,25.87,25.9027,33280,0
+NLY_F.US,D,20190911,000000,25.9,26,25.8021,26,57553,0
+NLY_F.US,D,20190912,000000,25.97,26,25.8831,25.91,42227,0
+NLY_F.US,D,20190913,000000,25.94,25.98,25.8,25.89,60487,0
+NLY_F.US,D,20190916,000000,25.81,25.87,25.81,25.82,25457,0
+NLY_F.US,D,20190917,000000,25.76,25.9695,25.76,25.94,15343,0
+NLY_F.US,D,20190918,000000,25.88,26.04,25.88,25.99,31898,0
+NLY_F.US,D,20190919,000000,25.94,26.03,25.8905,25.92,28726,0
+NLY_F.US,D,20190920,000000,25.91,26.03,25.89,26.02,103911,0
+NLY_F.US,D,20190923,000000,26.03,26.08,26.03,26.07,51505,0
+NLY_F.US,D,20190924,000000,26.1,26.11,26.05,26.065,35395,0
+NLY_F.US,D,20190925,000000,26.02,26.11,26.02,26.11,21364,0
+NLY_F.US,D,20190926,000000,26.04,26.0777,26.03,26.03,49165,0
+NLY_F.US,D,20190927,000000,26.03,26.0756,25.89,25.89,49378,0
+NLY_F.US,D,20190930,000000,25.95,25.95,25.71,25.75,123834,0
+NLY_F.US,D,20191001,000000,25.8,26.02,25.7909,26.02,47812,0
+NLY_F.US,D,20191002,000000,25.97,26.03,25.84,25.97,51737,0
+NLY_F.US,D,20191003,000000,25.99,26.052,25.95,26.01,31745,0
+NLY_F.US,D,20191004,000000,26.01,26.07,25.9939,25.9939,31629,0
+NLY_F.US,D,20191007,000000,25.95,25.97,25.8863,25.9,15553,0
+NLY_F.US,D,20191008,000000,25.9,25.97,25.83,25.83,27852,0
+NLY_F.US,D,20191009,000000,25.8,25.95,25.8,25.8,32461,0
+NLY_F.US,D,20191010,000000,25.85,25.89,25.8,25.87,11755,0
+NLY_F.US,D,20191011,000000,25.95,25.98,25.89,25.98,21655,0
+NLY_F.US,D,20191014,000000,25.91,26.1,25.89,26.05,33512,0
+NLY_F.US,D,20191015,000000,26.1,26.1,25.82,25.89,112311,0
+NLY_F.US,D,20191016,000000,25.89,26.08,25.89,25.95,34423,0
+NLY_F.US,D,20191017,000000,26.05,26.05,25.89,25.89,29554,0
+NLY_F.US,D,20191018,000000,25.86,25.994,25.81,25.85,64059,0
+NLY_F.US,D,20191021,000000,25.83,25.91,25.82,25.89,27987,0
+NLY_F.US,D,20191022,000000,25.89,25.98,25.85,25.88,40055,0
+NLY_F.US,D,20191023,000000,25.92,25.96,25.85,25.85,25630,0
+NLY_F.US,D,20191024,000000,25.86,26.04,25.86,26.01,17716,0
+NLY_F.US,D,20191025,000000,26.04,26.06,25.93,26.06,42096,0
+NLY_F.US,D,20191028,000000,26,26.15,25.981,26.08,29323,0
+NLY_F.US,D,20191029,000000,26.13,26.13,25.94,26.03,31774,0
+NLY_F.US,D,20191030,000000,26.05,26.13,26.005,26.13,43119,0
+NLY_F.US,D,20191031,000000,26.1,26.13,26.02,26.04,260964,0
+NLY_F.US,D,20191101,000000,26.05,26.1094,25.97,26.03,26685,0
+NLY_F.US,D,20191104,000000,26.11,26.1236,26.05,26.1,16057,0
+NLY_F.US,D,20191105,000000,26.04,26.1,26.03,26.03,27346,0
+NLY_F.US,D,20191106,000000,26.07,26.12,25.96,25.96,21177,0
+NLY_F.US,D,20191107,000000,25.95,26.09,25.88,26.04,24621,0
+NLY_F.US,D,20191108,000000,26.08,26.14,25.94,26.13,21164,0
+NLY_F.US,D,20191111,000000,26.05,26.1063,25.99,26.1,49733,0
+NLY_F.US,D,20191112,000000,26.1,26.12,26.06,26.0972,15720,0
+NLY_F.US,D,20191113,000000,26.11,26.15,26.02,26.02,35328,0
+NLY_F.US,D,20191114,000000,26.09,26.1,26.03,26.08,16482,0
+NLY_F.US,D,20191115,000000,26.12,26.15,26.07,26.1437,45019,0
+NLY_F.US,D,20191118,000000,26.15,26.19,26.07,26.17,32519,0
+NLY_F.US,D,20191119,000000,26.19,26.21,26.0979,26.1,41149,0
+NLY_F.US,D,20191120,000000,26.17,26.19,26.11,26.18,33833,0
+NLY_F.US,D,20191121,000000,26.18,26.2,26.12,26.2,36981,0
+NLY_F.US,D,20191122,000000,26.2,26.25,26.1493,26.2391,28665,0
+NLY_F.US,D,20191125,000000,26.2,26.28,26.17,26.2765,29925,0
+NLY_F.US,D,20191126,000000,26.28,26.28,26.24,26.24,36065,0
+NLY_F.US,D,20191127,000000,26.24,26.24,26.1,26.1,27873,0
+NLY_F.US,D,20191129,000000,25.76,25.802,25.56,25.57,122449,0
+NLY_F.US,D,20191202,000000,25.73,25.77,25.64,25.68,28324,0
+NLY_F.US,D,20191203,000000,25.67,25.73,25.64,25.65,39140,0
+NLY_F.US,D,20191204,000000,25.71,25.73,25.616,25.69,35877,0
+NLY_F.US,D,20191205,000000,25.6635,25.6798,25.54,25.56,35700,0
+NLY_F.US,D,20191206,000000,25.6,25.69,25.56,25.57,27784,0
+NLY_F.US,D,20191209,000000,25.7,25.7,25.55,25.58,63324,0
+NLY_F.US,D,20191210,000000,25.56,25.69,25.56,25.63,358602,0
+NLY_F.US,D,20191211,000000,25.64,25.69,25.61,25.66,32560,0
+NLY_F.US,D,20191212,000000,25.69,25.7,25.6,25.67,335066,0
+NLY_F.US,D,20191213,000000,25.66,25.83,25.66,25.83,43141,0
+NLY_F.US,D,20191216,000000,25.89,25.91,25.83,25.84,28850,0
+NLY_F.US,D,20191217,000000,25.87,25.91,25.86,25.89,55458,0
+NLY_F.US,D,20191218,000000,25.95,25.98,25.8433,25.94,38351,0
+NLY_F.US,D,20191219,000000,25.97,25.97,25.8843,25.91,22489,0
+NLY_F.US,D,20191220,000000,25.86,25.93,25.79,25.79,66427,0
+NLY_F.US,D,20191223,000000,25.79,25.89,25.72,25.89,244137,0
+NLY_F.US,D,20191224,000000,25.8701,25.9435,25.87,25.92,9400,0
+NLY_F.US,D,20191226,000000,25.96,25.96,25.85,25.9,19071,0
+NLY_F.US,D,20191227,000000,25.95,25.99,25.9104,25.99,21636,0
+NLY_F.US,D,20191230,000000,25.9,25.99,25.88,25.88,19084,0
+NLY_F.US,D,20191231,000000,25.98,25.98,25.85,25.85,147072,0
+NLY_F.US,D,20200102,000000,25.9,26.025,25.9,26,26287,0
+NLY_F.US,D,20200103,000000,26,26,25.9,25.98,27573,0
+NLY_F.US,D,20200106,000000,25.95,25.97,25.88,25.92,68593,0
+NLY_F.US,D,20200107,000000,25.9,25.971,25.88,25.9,77767,0
+NLY_F.US,D,20200108,000000,25.89,25.955,25.88,25.88,43692,0
+NLY_F.US,D,20200109,000000,25.97,25.97,25.85,25.8914,37422,0
+NLY_F.US,D,20200110,000000,25.94,25.94,25.864,25.9,28424,0
+NLY_F.US,D,20200113,000000,25.95,26.08,25.91,26.02,58433,0
+NLY_F.US,D,20200114,000000,26.1,26.11,25.9845,26.11,34846,0
+NLY_F.US,D,20200115,000000,26.12,26.1293,26.05,26.12,19601,0
+NLY_F.US,D,20200116,000000,26.07,26.14,26.07,26.085,19926,0
+NLY_F.US,D,20200117,000000,26.12,26.12,26.0765,26.12,143639,0
+NLY_F.US,D,20200121,000000,26.06,26.15,26.01,26.15,30313,0
+NLY_F.US,D,20200122,000000,26.15,26.18,26.07,26.18,33268,0
+NLY_F.US,D,20200123,000000,26.18,26.19,26.124,26.16,93494,0
+NLY_F.US,D,20200124,000000,26.18,26.2,26.06,26.18,104503,0
+NLY_F.US,D,20200127,000000,26.14,26.18,26.1041,26.165,41102,0
+NLY_F.US,D,20200128,000000,26.21,26.24,26.08,26.1,56706,0
+NLY_F.US,D,20200129,000000,26.1,26.26,26.1,26.25,26006,0
+NLY_F.US,D,20200130,000000,26.24,26.28,26.21,26.27,26720,0
+NLY_F.US,D,20200131,000000,26.25,26.3,26.11,26.13,52960,0
+NLY_F.US,D,20200203,000000,26.12,26.2491,26.12,26.175,27849,0
+NLY_F.US,D,20200204,000000,26.24,26.26,26.1631,26.17,49173,0
+NLY_F.US,D,20200205,000000,26.17,26.24,26.15,26.15,33018,0
+NLY_F.US,D,20200206,000000,26.21,26.23,26.12,26.14,114432,0
+NLY_F.US,D,20200207,000000,26.13,26.17,26.03,26.06,77383,0
+NLY_F.US,D,20200210,000000,26.14,26.1707,26.14,26.1607,56119,0
+NLY_F.US,D,20200211,000000,26.19,26.22,26.1385,26.2069,49089,0
+NLY_F.US,D,20200212,000000,26.16,26.41,26.16,26.29,39433,0
+NLY_F.US,D,20200213,000000,26.23,26.33,26.18,26.33,201806,0
+NLY_F.US,D,20200214,000000,26.32,26.32,26.18,26.18,27382,0
+NLY_F.US,D,20200218,000000,26.22,26.3,26.15,26.16,52745,0
+NLY_F.US,D,20200219,000000,26.22,26.22,26.15,26.18,46225,0
+NLY_F.US,D,20200220,000000,26.24,26.289,26.1501,26.1962,33507,0
+NLY_F.US,D,20200221,000000,26.25,26.26,26.15,26.15,36308,0
+NLY_F.US,D,20200224,000000,26.09,26.27,26.02,26.11,80984,0
+NLY_F.US,D,20200225,000000,26.06,26.21,26,26,75870,0
+NLY_F.US,D,20200226,000000,26.13,26.13,25.87,25.94,63506,0
+NLY_F.US,D,20200227,000000,25.93,26,25.64,25.82,92274,0
+NLY_F.US,D,20200228,000000,25.26,25.37,24.76,24.87,228116,0
+NLY_F.US,D,20200302,000000,25,25.3628,24.93,25.22,109210,0
+NLY_F.US,D,20200303,000000,25.23,25.63,25.18,25.3133,48486,0
+NLY_F.US,D,20200304,000000,25.32,25.92,25.32,25.84,43600,0
+NLY_F.US,D,20200305,000000,25.79,25.9161,25.58,25.6,122764,0
+NLY_F.US,D,20200306,000000,25.35,25.43,25.2,25.2,66461,0
+NLY_F.US,D,20200309,000000,24.89,24.89,24.15,24.31,124415,0
+NLY_F.US,D,20200310,000000,24.83,24.9465,23.75,24,161716,0
+NLY_F.US,D,20200311,000000,23.72,23.936,22.45,22.49,287105,0
+NLY_F.US,D,20200312,000000,21,21.019,18.724,19.83,236385,0
+NLY_F.US,D,20200313,000000,20.26,20.4,18.97,19.7,357212,0
+NLY_F.US,D,20200316,000000,18.55,19.7,18,18.4,453525,0
+NLY_F.US,D,20200317,000000,18.71,19.2,17.705,18.06,778906,0
+NLY_F.US,D,20200318,000000,17,17,8.53,10.93,809813,0
+NLY_F.US,D,20200319,000000,11.15,18,10.455,17,541515,0
+NLY_F.US,D,20200320,000000,17,18,15.4225,16.94,376322,0
+NLY_F.US,D,20200323,000000,16.03,16.625,11.69,13.52,543306,0
+NLY_F.US,D,20200324,000000,13.81,14.91,13.6954,14,684480,0
+NLY_F.US,D,20200325,000000,14.5,16.79,14.5,16.5,726249,0
+NLY_F.US,D,20200326,000000,16.98,21.42,16.904,19.85,514798,0
+NLY_F.US,D,20200327,000000,19.19,19.81,17.5,19.6,197313,0
+NLY_F.US,D,20200330,000000,19.1,19.365,18,19.05,212619,0
+NLY_F.US,D,20200331,000000,19.28,19.28,17.45,17.75,187318,0
+NLY_F.US,D,20200401,000000,16.4,17.28,15.9477,15.96,184298,0
+NLY_F.US,D,20200402,000000,15.81,16.18,15.26,15.99,301241,0
+NLY_F.US,D,20200403,000000,15.61,15.8173,13.6733,14,570040,0
+NLY_F.US,D,20200406,000000,15.3,17.21,15.3,17.07,540378,0
+NLY_F.US,D,20200407,000000,18.64,19.2,18,18.99,330362,0
+NLY_F.US,D,20200408,000000,20.4,21.33,20.25,21.25,554333,0
+NLY_F.US,D,20200409,000000,22.15,22.35,21.5608,21.76,257005,0
+NLY_F.US,D,20200413,000000,22.05,22.05,20.2,20.88,211666,0
+NLY_F.US,D,20200414,000000,21.95,21.95,20.9,21.47,99653,0
+NLY_F.US,D,20200415,000000,20.78,20.87,20,20.45,131358,0
+NLY_F.US,D,20200416,000000,20.47,20.57,19.9306,20.16,142288,0
+NLY_F.US,D,20200417,000000,20.69,21.14,20.43,20.68,135138,0
+NLY_F.US,D,20200420,000000,20.3,21.15,20.3,20.64,142315,0
+NLY_F.US,D,20200421,000000,20.55,21.638,20.355,21.26,227530,0
+NLY_F.US,D,20200422,000000,21.51,21.78,21.02,21.02,102189,0
+NLY_F.US,D,20200423,000000,21.05,21.44,20.9902,21.1231,74617,0
+NLY_F.US,D,20200424,000000,21.42,21.42,20.5842,21.14,120125,0
+NLY_F.US,D,20200427,000000,21.14,21.49,20.82,21.17,80814,0
+NLY_F.US,D,20200428,000000,21.4,21.81,21,21,222488,0
+NLY_F.US,D,20200429,000000,21.25,22.37,21.25,22.35,180355,0
+NLY_F.US,D,20200430,000000,21.9,22.57,21.9,22.52,192593,0
+NLY_F.US,D,20200501,000000,22.05,22.151,21.36,21.72,218849,0
+NLY_F.US,D,20200504,000000,21.82,21.82,21.44,21.63,87292,0
+NLY_F.US,D,20200505,000000,21.92,22.05,21.625,21.83,98452,0
+NLY_F.US,D,20200506,000000,21.8,21.8365,21.5,21.58,45227,0
+NLY_F.US,D,20200507,000000,21.65,21.999,21.65,21.91,42598,0
+NLY_F.US,D,20200508,000000,22.21,22.21,21.85,21.97,50002,0
+NLY_F.US,D,20200511,000000,21.95,22,21.68,21.93,82330,0
+NLY_F.US,D,20200512,000000,21.89,22.17,21.7,21.8001,88270,0
+NLY_F.US,D,20200513,000000,21.89,21.89,20.8715,21.15,118695,0
+NLY_F.US,D,20200514,000000,20.91,21.21,20.5952,21.13,129891,0
+NLY_F.US,D,20200515,000000,21.1,21.22,20.9017,21,52098,0
+NLY_F.US,D,20200518,000000,21.49,21.6,20.92,21.19,154007,0
+NLY_F.US,D,20200519,000000,21.01,21.48,21.01,21.25,50123,0
+NLY_F.US,D,20200520,000000,21.5,21.8,21.4273,21.55,103894,0
+NLY_F.US,D,20200521,000000,21.72,21.76,21.49,21.6,98355,0
+NLY_F.US,D,20200522,000000,21.68,21.8,21.6,21.8,96787,0
+NLY_F.US,D,20200526,000000,22.11,22.19,21.92,22.03,176290,0
+NLY_F.US,D,20200527,000000,22,22.25,21.95,22.15,140145,0
+NLY_F.US,D,20200528,000000,22.17,22.295,22.08,22.19,92216,0
+NLY_F.US,D,20200529,000000,21.65,22,21.5,21.77,75780,0
+NLY_F.US,D,20200601,000000,21.95,22.06,21.75,21.87,200840,0
+NLY_F.US,D,20200602,000000,21.97,21.97,21.71,21.865,213387,0
+NLY_F.US,D,20200603,000000,21.94,21.94,21.83,21.92,69331,0
+NLY_F.US,D,20200604,000000,21.83,22,21.81,21.98,103475,0
+NLY_F.US,D,20200605,000000,22.24,22.48,22.1,22.45,241364,0
+NLY_F.US,D,20200608,000000,22.56,22.95,22.45,22.9,90216,0
+NLY_F.US,D,20200609,000000,22.87,22.9,22.51,22.56,68996,0
+NLY_F.US,D,20200610,000000,22.6,22.75,22.31,22.685,84393,0
+NLY_F.US,D,20200611,000000,22.33,22.402,21.6,21.79,116252,0
+NLY_F.US,D,20200612,000000,22.14,22.1986,21.5,21.62,71817,0
+NLY_F.US,D,20200615,000000,21.38,21.53,21.25,21.39,173641,0
+NLY_F.US,D,20200616,000000,21.87,21.87,21.48,21.7,89487,0
+NLY_F.US,D,20200617,000000,21.75,21.87,21.62,21.85,166180,0
+NLY_F.US,D,20200618,000000,21.82,21.83,21.39,21.5,116873,0
+NLY_F.US,D,20200619,000000,21.53,21.63,21.28,21.48,287454,0
+NLY_F.US,D,20200622,000000,21.42,21.73,21.29,21.71,109544,0
+NLY_F.US,D,20200623,000000,21.66,21.8,21.57,21.69,89298,0
+NLY_F.US,D,20200624,000000,21.74,21.74,21.4,21.675,103651,0
+NLY_F.US,D,20200625,000000,21.66,21.67,21.42,21.48,57283,0
+NLY_F.US,D,20200626,000000,21.54,21.54,21.15,21.29,59475,0
+NLY_F.US,D,20200629,000000,21.3,21.3,20.44,21.2,142115,0
+NLY_F.US,D,20200630,000000,21.35,21.38,20.83,20.88,205376,0
+NLY_F.US,D,20200701,000000,21,21.49,21,21.35,240786,0
+NLY_F.US,D,20200702,000000,21.4,21.56,21.08,21.09,82193,0
+NLY_F.US,D,20200706,000000,21.28,21.32,21.09,21.1,50257,0
+NLY_F.US,D,20200707,000000,21,21.33,21,21.04,56758,0
+NLY_F.US,D,20200708,000000,21.18,21.3,20.96,21.3,56777,0
+NLY_F.US,D,20200709,000000,21.3,21.32,20.96,21.15,87894,0
+NLY_F.US,D,20200710,000000,21.08,21.3,20.86,21.19,60844,0
+NLY_F.US,D,20200713,000000,21.26,21.3,20.97,20.98,46069,0
+NLY_F.US,D,20200714,000000,21.01,21.1283,20.86,21.01,54003,0
+NLY_F.US,D,20200715,000000,21.02,21.35,21.02,21.31,86858,0
+NLY_F.US,D,20200716,000000,21.41,21.68,21.3564,21.59,114926,0
+NLY_F.US,D,20200717,000000,21.63,21.64,21.5,21.59,53358,0
+NLY_F.US,D,20200720,000000,21.52,21.73,21.4981,21.71,35425,0
+NLY_F.US,D,20200721,000000,21.85,21.99,21.51,21.66,145903,0
+NLY_F.US,D,20200722,000000,21.84,21.89,21.68,21.8,64610,0
+NLY_F.US,D,20200723,000000,21.88,21.88,21.75,21.82,61174,0
+NLY_F.US,D,20200724,000000,21.84,22,21.6,21.87,144844,0
+NLY_F.US,D,20200727,000000,22,22.05,21.88,21.94,141347,0
+NLY_F.US,D,20200728,000000,22.03,22.23,22,22.21,88043,0
+NLY_F.US,D,20200729,000000,22.24,22.34,22.14,22.29,56802,0
+NLY_F.US,D,20200730,000000,22.2,22.4,22.13,22.29,72814,0
+NLY_F.US,D,20200731,000000,22.44,22.53,22.29,22.45,123175,0
+NLY_F.US,D,20200803,000000,22.45,22.62,22.45,22.59,58459,0
+NLY_F.US,D,20200804,000000,22.65,22.71,22.5407,22.65,53617,0
+NLY_F.US,D,20200805,000000,22.66,22.84,22.63,22.76,82560,0
+NLY_F.US,D,20200806,000000,22.81,22.89,22.63,22.8484,98912,0
+NLY_F.US,D,20200807,000000,22.86,22.93,22.71,22.83,54078,0
+NLY_F.US,D,20200810,000000,22.83,23.34,22.78,23.27,154099,0
+NLY_F.US,D,20200811,000000,23.25,23.44,23.21,23.3,199172,0
+NLY_F.US,D,20200812,000000,23.32,23.335,23.04,23.06,56738,0
+NLY_F.US,D,20200813,000000,23.12,23.32,22.89,22.99,70006,0
+NLY_F.US,D,20200814,000000,23.08,23.27,23,23.2,31957,0
+NLY_F.US,D,20200817,000000,23.31,23.34,23.2,23.28,48018,0
+NLY_F.US,D,20200818,000000,23.34,23.45,23.27,23.3999,88933,0
+NLY_F.US,D,20200819,000000,23.4,23.7,23.36,23.67,67425,0
+NLY_F.US,D,20200820,000000,23.69,23.86,23.6381,23.8,50817,0
+NLY_F.US,D,20200821,000000,23.89,23.89,23.7032,23.805,45153,0
+NLY_F.US,D,20200824,000000,23.77,23.81,23.68,23.8,85039,0
+NLY_F.US,D,20200825,000000,23.77,23.85,23.73,23.8,95516,0
+NLY_F.US,D,20200826,000000,23.76,23.95,23.57,23.7,85439,0
+NLY_F.US,D,20200827,000000,23.64,23.75,23.6,23.7,78138,0
+NLY_F.US,D,20200828,000000,23.7,23.75,23.66,23.74,49942,0
+NLY_F.US,D,20200831,000000,23.17,23.5942,23.07,23.07,120197,0
+NLY_F.US,D,20200901,000000,23.02,23.235,23.02,23.22,86708,0
+NLY_F.US,D,20200902,000000,23.22,23.25,22.9593,23.11,82435,0
+NLY_F.US,D,20200903,000000,23.11,23.11,22.8,22.86,138411,0
+NLY_F.US,D,20200904,000000,22.91,23,22.68,22.69,95183,0
+NLY_F.US,D,20200908,000000,22.61,22.99,22.5,22.84,143046,0
+NLY_F.US,D,20200909,000000,22.98,23.1,22.8019,22.94,51716,0
+NLY_F.US,D,20200910,000000,22.98,22.98,22.815,22.88,39807,0
+NLY_F.US,D,20200911,000000,22.88,22.88,22.645,22.7,68712,0
+NLY_F.US,D,20200914,000000,22.68,23.04,22.68,23.04,104200,0
+NLY_F.US,D,20200915,000000,22.92,23.12,22.85,23.045,55982,0
+NLY_F.US,D,20200916,000000,23.13,23.25,22.97,23.2,47313,0
+NLY_F.US,D,20200917,000000,23.15,23.224,23.01,23.178,45151,0
+NLY_F.US,D,20200918,000000,23.24,23.33,23.137,23.33,46273,0
+NLY_F.US,D,20200921,000000,23.13,23.2,22.86,23.2,106413,0
+NLY_F.US,D,20200922,000000,23.14,23.22,23,23.04,55022,0
+NLY_F.US,D,20200923,000000,23.08,23.1117,22.25,22.3,87071,0
+NLY_F.US,D,20200924,000000,22.45,22.52,22.06,22.28,138591,0
+NLY_F.US,D,20200925,000000,22.35,22.87,22.305,22.82,70082,0
+NLY_F.US,D,20200928,000000,22.9,23.2,22.85,23.04,103030,0
+NLY_F.US,D,20200929,000000,22.92,23.09,22.675,22.737,58916,0
+NLY_F.US,D,20200930,000000,22.9,22.98,22.52,22.52,109943,0
+NLY_F.US,D,20201001,000000,22.54,22.94,22.54,22.78,49041,0
+NLY_F.US,D,20201002,000000,22.69,22.77,22.61,22.76,62306,0
+NLY_F.US,D,20201005,000000,22.71,22.92,22.7,22.81,60818,0
+NLY_F.US,D,20201006,000000,22.8,23.09,22.8,23.01,51800,0
+NLY_F.US,D,20201007,000000,22.96,23.16,22.82,23,151814,0
+NLY_F.US,D,20201008,000000,22.92,23.07,22.9,23.07,82265,0
+NLY_F.US,D,20201009,000000,23.11,23.11,22.88,22.97,74581,0
+NLY_F.US,D,20201012,000000,22.97,23.1,22.81,22.97,29967,0
+NLY_F.US,D,20201013,000000,22.96,23.0019,22.894,22.93,18794,0
+NLY_F.US,D,20201014,000000,22.95,23,22.6,22.71,66574,0
+NLY_F.US,D,20201015,000000,22.68,22.8756,22.63,22.83,23695,0
+NLY_F.US,D,20201016,000000,22.7943,23.14,22.7943,22.97,174866,0
+NLY_F.US,D,20201019,000000,22.96,23.07,22.8558,23.04,98871,0
+NLY_F.US,D,20201020,000000,22.99,23.21,22.99,23.2,37201,0
+NLY_F.US,D,20201021,000000,23.2,23.24,23.04,23.22,91820,0
+NLY_F.US,D,20201022,000000,23.22,23.3,23.1235,23.13,28608,0
+NLY_F.US,D,20201023,000000,23.26,23.26,23.06,23.16,29706,0
+NLY_F.US,D,20201026,000000,23.13,23.205,23.02,23.05,51666,0
+NLY_F.US,D,20201027,000000,23.1,23.134,23.02,23.03,33676,0
+NLY_F.US,D,20201028,000000,22.98,23.0427,22.6,22.62,53014,0
+NLY_F.US,D,20201029,000000,22.69,22.827,22.62,22.7,33513,0
+NLY_F.US,D,20201030,000000,22.74,22.88,22.29,22.51,99681,0
+NLY_F.US,D,20201102,000000,22.69,22.7,22.32,22.32,94376,0
+NLY_F.US,D,20201103,000000,22.41,22.63,22.35,22.38,73479,0
+NLY_F.US,D,20201104,000000,22.5,22.7499,22.38,22.48,111592,0
+NLY_F.US,D,20201105,000000,22.56,22.64,22.33,22.42,240209,0
+NLY_F.US,D,20201106,000000,22.37,22.43,22.24,22.27,86777,0
+NLY_F.US,D,20201109,000000,22.58,22.84,22.47,22.71,76545,0
+NLY_F.US,D,20201110,000000,22.6637,23.21,22.66,23.21,65953,0
+NLY_F.US,D,20201111,000000,23.2,23.45,22.745,23,158695,0
+NLY_F.US,D,20201112,000000,23.09,23.09,22.75,22.8,107007,0
+NLY_F.US,D,20201113,000000,22.85,23.03,22.8,22.84,84863,0
+NLY_F.US,D,20201116,000000,22.99,23.54,22.93,23.54,106589,0
+NLY_F.US,D,20201117,000000,23.36,23.6,23.25,23.37,117595,0
+NLY_F.US,D,20201118,000000,23.4,23.6,23.3999,23.48,150938,0
+NLY_F.US,D,20201119,000000,23.48,23.72,23.4599,23.69,84971,0
+NLY_F.US,D,20201120,000000,23.62,23.69,23.44,23.5,96605,0
+NLY_F.US,D,20201123,000000,23.62,23.84,23.565,23.7,146073,0
+NLY_F.US,D,20201124,000000,23.79,24.04,23.76,23.85,132796,0
+NLY_F.US,D,20201125,000000,23.94,24.13,23.785,24.1,115567,0
+NLY_F.US,D,20201127,000000,24.13,24.2,24.05,24.08,75181,0
+NLY_F.US,D,20201130,000000,23.77,23.9,23.6,23.63,249115,0
+NLY_F.US,D,20201201,000000,23.66,23.85,23.64,23.81,75544,0
+NLY_F.US,D,20201202,000000,23.89,23.96,23.825,23.95,73092,0
+NLY_F.US,D,20201203,000000,23.88,24.11,23.86,24.11,129317,0
+NLY_F.US,D,20201204,000000,24.11,24.19,24.04,24.09,164195,0
+NLY_F.US,D,20201207,000000,24.15,24.18,24.09,24.18,85581,0
+NLY_F.US,D,20201208,000000,24.12,24.3399,24.12,24.28,71109,0
+NLY_F.US,D,20201209,000000,24.34,24.41,24.15,24.25,91670,0
+NLY_F.US,D,20201210,000000,24.18,24.23,23.96,24.07,66792,0
+NLY_F.US,D,20201211,000000,23.95,24.12,23.94,24.05,49600,0
+NLY_F.US,D,20201214,000000,24.1,24.1,23.96,24,48097,0
+NLY_F.US,D,20201215,000000,24.02,24.05,23.94,24.02,63537,0
+NLY_F.US,D,20201216,000000,24.02,24.39,24.02,24.24,98903,0
+NLY_F.US,D,20201217,000000,24.25,24.44,24.25,24.43,50004,0
+NLY_F.US,D,20201218,000000,24.44,24.6,24.2472,24.6,93831,0
+NLY_F.US,D,20201221,000000,24.55,24.84,24.42,24.83,97786,0
+NLY_F.US,D,20201222,000000,24.78,24.98,24.58,24.85,112199,0
+NLY_F.US,D,20201223,000000,24.95,25.04,24.77,25,128648,0
+NLY_F.US,D,20201224,000000,25.13,25.13,24.93,25.0465,44017,0
+NLY_F.US,D,20201228,000000,25.02,25.15,24.9392,24.95,70188,0
+NLY_F.US,D,20201229,000000,25.03,25.1,24.83,25.05,97599,0
+NLY_F.US,D,20201230,000000,25,25.0928,24.86,25.08,97168,0
+NLY_F.US,D,20201231,000000,25.12,25.25,25.05,25.25,73216,0
+NLY_F.US,D,20210104,000000,25.2,25.2,25.06,25.07,54625,0
+NLY_F.US,D,20210105,000000,25.08,25.25,25.08,25.18,57903,0
+NLY_F.US,D,20210106,000000,25.12,25.17,24.7,24.7,69111,0
+NLY_F.US,D,20210107,000000,24.71,24.85,24.5,24.8,74185,0
+NLY_F.US,D,20210108,000000,24.76,24.95,24.74,24.8204,96717,0
+NLY_F.US,D,20210111,000000,24.79,24.79,24.56,24.58,41258,0
+NLY_F.US,D,20210112,000000,24.57,24.6945,24.5,24.6,79339,0
+NLY_F.US,D,20210113,000000,24.6,24.81,24.5214,24.795,51175,0
+NLY_F.US,D,20210114,000000,24.95,24.965,24.845,24.9,50359,0
+NLY_F.US,D,20210115,000000,24.82,25.05,24.82,24.94,44060,0
+NLY_F.US,D,20210119,000000,25.18,25.18,24.95,25.12,66721,0
+NLY_F.US,D,20210120,000000,25.15,25.2,25.04,25.1665,36932,0
+NLY_F.US,D,20210121,000000,25.15,25.22,25.12,25.13,36517,0
+NLY_F.US,D,20210122,000000,25.22,25.22,25.15,25.22,22946,0
+NLY_F.US,D,20210125,000000,25.25,25.3,25.15,25.3,45541,0
+NLY_F.US,D,20210126,000000,25.21,25.26,25.1,25.12,48446,0
+NLY_F.US,D,20210127,000000,25.2,25.2,24.82,24.85,73683,0
+NLY_F.US,D,20210128,000000,25,25.14,24.77,25.14,85329,0
+NLY_F.US,D,20210129,000000,25.1,25.1,24.88,24.94,75207,0
+NLY_F.US,D,20210201,000000,25,25.09,24.8814,24.93,40543,0
+NLY_F.US,D,20210202,000000,24.92,25.15,24.9,25.04,62144,0
+NLY_F.US,D,20210203,000000,25.01,25.04,24.9,24.98,77023,0
+NLY_F.US,D,20210204,000000,24.98,25.04,24.9491,25.01,77422,0
+NLY_F.US,D,20210205,000000,25.04,25.11,24.9,24.9372,67356,0
+NLY_F.US,D,20210208,000000,25,25.08,24.9367,24.97,45462,0
+NLY_F.US,D,20210209,000000,24.96,25.09,24.96,25.03,54529,0
+NLY_F.US,D,20210210,000000,25.06,25.1,24.94,25.06,41463,0
+NLY_F.US,D,20210211,000000,25.03,25.07,24.98,25.04,47385,0
+NLY_F.US,D,20210212,000000,25,25.05,24.945,25.0014,69396,0
+NLY_F.US,D,20210216,000000,25.03,25.04,24.9,24.94,65200,0
+NLY_F.US,D,20210217,000000,24.9,25.01,24.9,25,48282,0
+NLY_F.US,D,20210218,000000,25.02,25.04,24.96,25.03,63577,0
+NLY_F.US,D,20210219,000000,25,25.09,25,25.03,57622,0
+NLY_F.US,D,20210222,000000,25.01,25.1,24.97,24.99,60033,0
+NLY_F.US,D,20210223,000000,25.05,25.14,24.99,25.06,71640,0
+NLY_F.US,D,20210224,000000,25.09,25.09,24.9,25,85866,0
+NLY_F.US,D,20210225,000000,25,25.06,24.81,24.97,84197,0
+NLY_F.US,D,20210226,000000,24.6,24.62,24.46,24.54,90572,0
+NLY_F.US,D,20210301,000000,24.75,24.75,24.5,24.53,79883,0
+NLY_F.US,D,20210302,000000,24.55,24.72,24.55,24.665,47695,0
+NLY_F.US,D,20210303,000000,24.68,24.7,24.6,24.68,64668,0
+NLY_F.US,D,20210304,000000,24.68,24.7039,24.6004,24.63,52092,0
+NLY_F.US,D,20210305,000000,24.645,24.7,24.61,24.69,32254,0
+NLY_F.US,D,20210308,000000,24.72,24.8,24.71,24.8,88972,0
+NLY_F.US,D,20210309,000000,24.8,25.1,24.76,25.1,100992,0
+NLY_F.US,D,20210310,000000,25.09,25.1,24.84,25.08,79331,0
+NLY_F.US,D,20210311,000000,25.09,25.14,24.95,25.05,50949,0
+NLY_F.US,D,20210312,000000,24.98,25.06,24.89,25,32928,0
+NLY_F.US,D,20210315,000000,24.95,25,24.83,24.89,55660,0
+NLY_F.US,D,20210316,000000,24.93,25.097,24.93,25.09,75527,0
+NLY_F.US,D,20210317,000000,24.95,25.15,24.95,25.13,48782,0
+NLY_F.US,D,20210318,000000,25.09,25.095,24.96,25.03,45032,0
+NLY_F.US,D,20210319,000000,25.05,25.05,24.95,25.03,38458,0
+NLY_F.US,D,20210322,000000,25.03,25.08,24.98,25.01,42443,0
+NLY_F.US,D,20210323,000000,25.19,25.19,25,25.021,35718,0
+NLY_F.US,D,20210324,000000,25.02,25.14,25,25.09,46413,0
+NLY_F.US,D,20210325,000000,25.12,25.12,24.95,24.97,61332,0
+NLY_F.US,D,20210326,000000,24.98,25.0994,24.98,25.05,38448,0
+NLY_F.US,D,20210329,000000,24.95,25.01,24.9,24.91,120835,0
+NLY_F.US,D,20210330,000000,24.91,24.99,24.89,24.9,102481,0
+NLY_F.US,D,20210331,000000,24.96,25.05,24.955,25,65880,0
+NLY_F.US,D,20210401,000000,25.02,25.15,25.02,25.1,82015,0
+NLY_F.US,D,20210405,000000,25.21,25.21,25.04,25.08,89615,0
+NLY_F.US,D,20210406,000000,25.19,25.25,25.13,25.24,81075,0
+NLY_F.US,D,20210407,000000,25.25,25.35,25.16,25.18,58234,0
+NLY_F.US,D,20210408,000000,25.15,25.25,25.13,25.2,43910,0
+NLY_F.US,D,20210409,000000,25.13,25.31,25.13,25.2,56983,0
+NLY_F.US,D,20210412,000000,25.2,25.36,25.1731,25.3,57608,0
+NLY_F.US,D,20210413,000000,25.3,25.42,25.2,25.39,62214,0
+NLY_F.US,D,20210414,000000,25.38,25.3916,25.2607,25.33,24377,0
+NLY_F.US,D,20210415,000000,25.26,25.37,25.24,25.37,30241,0
+NLY_F.US,D,20210416,000000,25.39,25.43,25.26,25.38,50169,0
+NLY_F.US,D,20210419,000000,25.39,25.43,25.28,25.3126,56435,0
+NLY_F.US,D,20210420,000000,25.28,25.3131,25.22,25.2699,23038,0
+NLY_F.US,D,20210421,000000,25.24,25.45,25.24,25.41,41364,0
+NLY_F.US,D,20210422,000000,25.38,25.46,25.33,25.46,42031,0
+NLY_F.US,D,20210423,000000,25.47,25.502,25.42,25.502,51396,0
+NLY_F.US,D,20210426,000000,25.48,25.67,25.45,25.54,46859,0
+NLY_F.US,D,20210427,000000,25.6,25.66,25.5,25.62,55732,0
+NLY_F.US,D,20210428,000000,25.57,25.67,25.51,25.67,45271,0
+NLY_F.US,D,20210429,000000,25.6,25.65,25.6,25.635,31879,0
+NLY_F.US,D,20210430,000000,25.6,25.66,25.25,25.32,147322,0
+NLY_F.US,D,20210503,000000,25.35,25.46,25.35,25.4251,75292,0
+NLY_F.US,D,20210504,000000,25.33,25.52,25.33,25.51,32154,0
+NLY_F.US,D,20210505,000000,25.51,25.55,25.38,25.49,35488,0
+NLY_F.US,D,20210506,000000,25.45,25.52,25.36,25.52,26530,0
+NLY_F.US,D,20210507,000000,25.41,25.61,25.41,25.61,24554,0
+NLY_F.US,D,20210510,000000,25.5,25.61,25.49,25.61,27620,0
+NLY_F.US,D,20210511,000000,25.46,25.55,25.35,25.45,41217,0
+NLY_F.US,D,20210512,000000,25.4,25.5,25.31,25.42,94650,0
+NLY_F.US,D,20210513,000000,25.35,25.5165,25.35,25.45,34953,0
+NLY_F.US,D,20210514,000000,25.45,25.5831,25.39,25.52,32539,0
+NLY_F.US,D,20210517,000000,25.46,25.53,25.36,25.48,74474,0
+NLY_F.US,D,20210518,000000,25.46,25.535,25.449,25.48,60336,0
+NLY_F.US,D,20210519,000000,25.42,25.6,25.42,25.5804,25084,0
+NLY_F.US,D,20210520,000000,25.45,25.63,25.45,25.525,35579,0
+NLY_F.US,D,20210521,000000,25.55,25.5597,25.5,25.53,65457,0
+NLY_F.US,D,20210524,000000,25.59,25.65,25.5,25.62,67154,0
+NLY_F.US,D,20210525,000000,25.5411,25.73,25.5411,25.71,35931,0
+NLY_F.US,D,20210526,000000,25.63,25.71,25.63,25.7041,12057,0
+NLY_F.US,D,20210527,000000,25.66,25.76,25.66,25.74,71059,0
+NLY_F.US,D,20210528,000000,25.27,25.56,25.27,25.56,91597,0
+NLY_F.US,D,20210601,000000,25.58,25.6693,25.52,25.61,34726,0
+NLY_F.US,D,20210602,000000,25.56,25.66,25.56,25.66,52552,0
+NLY_F.US,D,20210603,000000,25.65,25.8,25.54,25.74,65778,0
+NLY_F.US,D,20210604,000000,25.75,25.87,25.65,25.87,56901,0
+NLY_F.US,D,20210607,000000,25.86,25.9,25.75,25.88,40501,0
+NLY_F.US,D,20210608,000000,25.88,25.88,25.69,25.86,21077,0
+NLY_F.US,D,20210609,000000,25.81,25.85,25.7163,25.84,61977,0
+NLY_F.US,D,20210610,000000,25.8,25.97,25.7501,25.935,49093,0
+NLY_F.US,D,20210611,000000,25.92,25.98,25.88,25.95,47469,0
+NLY_F.US,D,20210614,000000,25.86,25.96,25.71,25.91,75125,0
+NLY_F.US,D,20210615,000000,25.8512,25.91,25.76,25.86,51232,0
+NLY_F.US,D,20210616,000000,25.84,25.88,25.78,25.88,44434,0
+NLY_F.US,D,20210617,000000,25.82,25.96,25.77,25.89,60556,0
+NLY_F.US,D,20210618,000000,25.82,25.9599,25.8,25.93,58356,0
+NLY_F.US,D,20210621,000000,25.86,25.99,25.86,25.97,42742,0
+NLY_F.US,D,20210622,000000,25.94,25.99,25.84,25.88,60575,0
+NLY_F.US,D,20210623,000000,25.82,25.89,25.699,25.76,101201,0
+NLY_F.US,D,20210624,000000,25.78,25.85,25.76,25.81,38071,0
+NLY_F.US,D,20210625,000000,25.82,25.85,25.64,25.73,52931,0
+NLY_F.US,D,20210628,000000,25.77,25.88,25.68,25.84,81884,0
+NLY_F.US,D,20210629,000000,25.8195,25.88,25.8,25.87,63973,0
+NLY_F.US,D,20210630,000000,25.87,26.09,25.7707,26.09,160964,0
+NLY_F.US,D,20210701,000000,26.04,26.18,25.898,26.18,71505,0
+NLY_F.US,D,20210702,000000,26.12,26.18,26.11,26.17,23996,0
+NLY_F.US,D,20210706,000000,26.14,26.15,26.03,26.09,90127,0
+NLY_F.US,D,20210707,000000,26.07,26.07,25.87,25.96,101274,0
+NLY_F.US,D,20210708,000000,25.84,26.03,25.81,25.86,90822,0
+NLY_F.US,D,20210709,000000,25.91,25.95,25.74,25.83,74806,0
+NLY_F.US,D,20210712,000000,25.82,25.9,25.77,25.9,64638,0
+NLY_F.US,D,20210713,000000,25.87,25.93,25.62,25.67,58014,0
+NLY_F.US,D,20210714,000000,25.73,25.87,25.56,25.87,79868,0
+NLY_F.US,D,20210715,000000,25.82,25.92,25.78,25.89,38190,0
+NLY_F.US,D,20210716,000000,25.88,25.928,25.83,25.91,24775,0
+NLY_F.US,D,20210719,000000,25.78,25.8699,25.66,25.73,47527,0
+NLY_F.US,D,20210720,000000,25.75,25.9255,25.75,25.88,29997,0
+NLY_F.US,D,20210721,000000,25.9,26.01,25.833,26.01,37896,0
+NLY_F.US,D,20210722,000000,26,26.02,25.94,26,23619,0
+NLY_F.US,D,20210723,000000,25.99,26.01,25.92,25.98,17240,0
+NLY_F.US,D,20210726,000000,25.88,25.99,25.88,25.94,52799,0
+NLY_F.US,D,20210727,000000,25.86,25.95,25.84,25.95,52588,0
+NLY_F.US,D,20210728,000000,25.83,25.961,25.83,25.91,25261,0
+NLY_F.US,D,20210729,000000,25.85,26.04,25.85,26.01,21875,0
+NLY_F.US,D,20210730,000000,25.9,26.14,25.9,26.1,39610,0
+NLY_F.US,D,20210802,000000,26.18,26.2,26.1007,26.19,24951,0
+NLY_F.US,D,20210803,000000,26.2,26.23,26.0941,26.1,46151,0
+NLY_F.US,D,20210804,000000,26.05,26.14,26.05,26.13,21856,0
+NLY_F.US,D,20210805,000000,26.15,26.15,26.02,26.05,49932,0
+NLY_F.US,D,20210806,000000,26.07,26.13,26.04,26.1,27787,0
+NLY_F.US,D,20210809,000000,26.11,26.15,26.06,26.09,23162,0
+NLY_F.US,D,20210810,000000,26.1,26.1,25.87,26.06,41147,0
+NLY_F.US,D,20210811,000000,26.06,26.07,26,26.07,30660,0
+NLY_F.US,D,20210812,000000,26.06,26.18,26.04,26.18,40815,0
+NLY_F.US,D,20210813,000000,26.19,26.25,26.18,26.25,48451,0
+NLY_F.US,D,20210816,000000,26.25,26.59,26.14,26.37,72772,0
+NLY_F.US,D,20210817,000000,26.38,26.4,26.265,26.27,75704,0
+NLY_F.US,D,20210818,000000,26.33,26.347,26.08,26.17,48403,0
+NLY_F.US,D,20210819,000000,26.06,26.1914,26.06,26.16,26239,0
+NLY_F.US,D,20210820,000000,26.16,26.31,26.145,26.27,34862,0
+NLY_F.US,D,20210823,000000,26.28,26.31,26.21,26.31,25316,0
+NLY_F.US,D,20210824,000000,26.26,26.3,26.22,26.27,43789,0
+NLY_F.US,D,20210825,000000,26.22,26.3044,26.22,26.3,30086,0
+NLY_F.US,D,20210826,000000,26.26,26.2899,26.21,26.26,29897,0
+NLY_F.US,D,20210827,000000,26.25,26.31,26.23,26.31,45624,0
+NLY_F.US,D,20210830,000000,26.3,26.31,26.25,26.28,70241,0
+NLY_F.US,D,20210831,000000,25.85,25.9394,25.6,25.64,108506,0
+NLY_F.US,D,20210901,000000,25.68,25.85,25.68,25.76,27919,0
+NLY_F.US,D,20210902,000000,25.76,25.84,25.76,25.8,33109,0
+NLY_F.US,D,20210903,000000,25.75,25.89,25.75,25.79,25309,0
+NLY_F.US,D,20210907,000000,25.79,25.815,25.635,25.68,29019,0
+NLY_F.US,D,20210908,000000,25.7,25.75,25.6,25.7,37283,0
+NLY_F.US,D,20210909,000000,25.62,25.75,25.62,25.74,26424,0
+NLY_F.US,D,20210910,000000,25.74,25.74,25.63,25.7,20277,0
+NLY_F.US,D,20210913,000000,25.66,25.77,25.66,25.73,24345,0
+NLY_F.US,D,20210914,000000,25.78,25.78,25.595,25.71,34299,0
+NLY_F.US,D,20210915,000000,25.72,25.72,25.43,25.56,64823,0
+NLY_F.US,D,20210916,000000,25.56,25.7,25.45,25.7,42735,0
+NLY_F.US,D,20210917,000000,25.71,25.74,25.63,25.73,22334,0
+NLY_F.US,D,20210920,000000,25.56,25.65,25.41,25.52,57434,0
+NLY_F.US,D,20210921,000000,25.48,25.5,25.3501,25.45,36743,0
+NLY_F.US,D,20210922,000000,25.42,25.65,25.42,25.65,68587,0
+NLY_F.US,D,20210923,000000,25.6477,25.7,25.51,25.62,47547,0
+NLY_F.US,D,20210924,000000,25.46,25.66,25.46,25.6,40407,0
+NLY_F.US,D,20210927,000000,25.56,25.6,25.4,25.45,44819,0
+NLY_F.US,D,20210928,000000,25.36,25.49,25.19,25.34,65278,0
+NLY_F.US,D,20210929,000000,25.39,25.6199,25.39,25.58,45452,0
+NLY_F.US,D,20210930,000000,25.65,25.92,25.43,25.84,101562,0
+NLY_F.US,D,20211001,000000,25.79,25.87,25.72,25.87,37418,0
+NLY_F.US,D,20211004,000000,25.85,25.85,25.58,25.62,22230,0
+NLY_F.US,D,20211005,000000,25.62,25.69,25.57,25.59,21348,0
+NLY_F.US,D,20211006,000000,25.59,25.7,25.4,25.7,32650,0
+NLY_F.US,D,20211007,000000,25.57,25.68,25.52,25.62,12724,0
+NLY_F.US,D,20211008,000000,25.52,25.66,25.505,25.64,10204,0
+NLY_F.US,D,20211011,000000,25.53,25.78,25.53,25.78,14754,0
+NLY_F.US,D,20211012,000000,25.67,25.756,25.45,25.5,67421,0
+NLY_F.US,D,20211013,000000,25.5,25.58,25.25,25.33,110939,0
+NLY_F.US,D,20211014,000000,25.37,25.4,25.28,25.3,120361,0
+NLY_F.US,D,20211015,000000,25.31,25.3785,25.22,25.29,135232,0
+NLY_F.US,D,20211018,000000,25.29,25.32,25.13,25.29,120438,0
+NLY_F.US,D,20211019,000000,25.31,25.37,25.27,25.36,54831,0
+NLY_F.US,D,20211020,000000,25.36,25.45,25.33,25.44,38394,0
+NLY_F.US,D,20211021,000000,25.44,25.5065,25.3008,25.4,38417,0
+NLY_F.US,D,20211022,000000,25.4,25.455,25.34,25.36,18640,0
+NLY_F.US,D,20211025,000000,25.5,25.5,25.341,25.42,25402,0
+NLY_F.US,D,20211026,000000,25.42,25.46,25.39,25.45,29800,0
+NLY_F.US,D,20211027,000000,25.42,25.49,25.42,25.49,25283,0
+NLY_F.US,D,20211028,000000,25.45,25.5,25.3706,25.43,77521,0
+NLY_F.US,D,20211029,000000,25.38,25.42,25.29,25.35,226792,0
+NLY_F.US,D,20211101,000000,25.38,25.45,25.31,25.45,46523,0
+NLY_F.US,D,20211102,000000,25.41,25.48,25.39,25.48,51432,0
+NLY_F.US,D,20211103,000000,25.38,25.48,25.38,25.48,37643,0
+NLY_F.US,D,20211104,000000,25.43,25.59,25.43,25.53,40373,0
+NLY_F.US,D,20211105,000000,25.49,25.65,25.49,25.65,65677,0
+NLY_F.US,D,20211108,000000,25.65,25.82,25.5904,25.77,53122,0
+NLY_F.US,D,20211109,000000,25.79,25.79,25.6101,25.75,25420,0
+NLY_F.US,D,20211110,000000,25.63,25.71,25.43,25.55,40523,0
+NLY_F.US,D,20211111,000000,25.5,25.53,25.36,25.45,37213,0
+NLY_F.US,D,20211112,000000,25.38,25.62,25.38,25.56,37576,0
+NLY_F.US,D,20211115,000000,25.6,25.63,25.49,25.58,36437,0
+NLY_F.US,D,20211116,000000,25.59,25.65,25.53,25.55,24923,0
+NLY_F.US,D,20211117,000000,25.5,25.55,25.42,25.46,36799,0
+NLY_F.US,D,20211118,000000,25.59,25.59,25.5,25.57,58892,0
+NLY_F.US,D,20211119,000000,25.57,25.64,25.53,25.64,15710,0
+NLY_F.US,D,20211122,000000,25.62,25.62,25.54,25.56,24768,0
+NLY_F.US,D,20211123,000000,25.57,25.5988,25.43,25.58,28125,0
+NLY_F.US,D,20211124,000000,25.58,25.73,25.4744,25.69,24062,0
+NLY_F.US,D,20211126,000000,25.62,25.69,25.5201,25.612,15632,0
+NLY_F.US,D,20211129,000000,25.64,25.79,25.64,25.79,78423,0
+NLY_F.US,D,20211130,000000,25.45,25.45,25.01,25.01,115854,0
+NLY_F.US,D,20211201,000000,25.11,25.18,25.03,25.06,43867,0
+NLY_F.US,D,20211202,000000,25.06,25.18,25.04,25.14,33227,0
+NLY_F.US,D,20211203,000000,25.09,25.16,25.07,25.12,31723,0
+NLY_F.US,D,20211206,000000,25.1,25.13,25.05,25.1,39930,0
+NLY_F.US,D,20211207,000000,25.1,25.25,25.1,25.23,38551,0
+NLY_F.US,D,20211208,000000,25.2,25.23,25.08,25.21,38284,0
+NLY_F.US,D,20211209,000000,25.16,25.33,25.16,25.3,36270,0
+NLY_F.US,D,20211210,000000,25.26,25.31,25.205,25.23,20092,0
+NLY_F.US,D,20211213,000000,25.29,25.29,25.11,25.12,53555,0
+NLY_F.US,D,20211214,000000,25.1,25.2,25,25.05,97995,0
+NLY_F.US,D,20211215,000000,25.05,25.06,24.98,24.98,77771,0
+NLY_F.US,D,20211216,000000,25.04,25.23,25,25.21,109748,0
+NLY_F.US,D,20211217,000000,25.11,25.186,25.02,25.04,82647,0
+NLY_F.US,D,20211220,000000,25,25.04,24.95,25,59631,0
+NLY_F.US,D,20211221,000000,25.08,25.13,25.04,25.09,54588,0
+NLY_F.US,D,20211222,000000,25.11,25.25,25.11,25.2499,67677,0
+NLY_F.US,D,20211223,000000,25.27,25.4,25.17,25.3,33090,0
+NLY_F.US,D,20211227,000000,25.38,25.38,25.295,25.3435,39244,0
+NLY_F.US,D,20211228,000000,25.26,25.53,25.2511,25.47,55352,0
+NLY_F.US,D,20211229,000000,25.5,25.5,25.38,25.4,31475,0
+NLY_F.US,D,20211230,000000,25.3,25.46,25.3,25.33,71708,0
+NLY_F.US,D,20211231,000000,25.42,25.59,25.33,25.58,57952,0
+NLY_F.US,D,20220103,000000,25.58,25.59,25.43,25.465,33827,0
+NLY_F.US,D,20220104,000000,25.48,25.48,25.25,25.27,48672,0
+NLY_F.US,D,20220105,000000,25.18,25.3598,25.15,25.15,33775,0
+NLY_F.US,D,20220106,000000,25.23,25.435,25.0799,25.37,85323,0
+NLY_F.US,D,20220107,000000,25.3,25.39,25.25,25.28,47627,0
+NLY_F.US,D,20220110,000000,25.28,25.28,25.11,25.14,21483,0
+NLY_F.US,D,20220111,000000,25.15,25.2973,25.15,25.189,39920,0
+NLY_F.US,D,20220112,000000,25.21,25.23,25.145,25.23,21502,0
+NLY_F.US,D,20220113,000000,25.23,25.3889,25.2,25.3528,36410,0
+NLY_F.US,D,20220114,000000,25.3,25.35,25.19,25.28,57289,0
+NLY_F.US,D,20220118,000000,25.23,25.31,25.2,25.28,37618,0
+NLY_F.US,D,20220119,000000,25.28,25.3594,25.28,25.335,22906,0
+NLY_F.US,D,20220120,000000,25.45,25.45,25.2374,25.33,39800,0
+NLY_F.US,D,20220121,000000,25.281,25.3,25.15,25.16,45436,0
+NLY_F.US,D,20220124,000000,25.1,25.16,24.9899,25,176977,0
+NLY_F.US,D,20220125,000000,24.99,25.0817,24.95,24.96,175502,0
+NLY_F.US,D,20220126,000000,25.03,25.0639,24.9,25.03,105361,0
+NLY_F.US,D,20220127,000000,25.08,25.08,24.79,24.82,121712,0
+NLY_F.US,D,20220128,000000,24.82,24.8893,24.709,24.77,101202,0
+NLY_F.US,D,20220131,000000,24.83,25,24.805,24.9,107745,0
+NLY_F.US,D,20220201,000000,25.01,25.02,24.9,24.93,24378,0
+NLY_F.US,D,20220202,000000,24.93,25.01,24.86,24.8693,106377,0
+NLY_F.US,D,20220203,000000,24.72,24.8292,24.59,24.75,109254,0
+NLY_F.US,D,20220204,000000,24.75,24.7679,24.15,24.2,239185,0
+NLY_F.US,D,20220207,000000,24.23,24.7793,24.23,24.71,141102,0
+NLY_F.US,D,20220208,000000,24.66,24.82,24.58,24.79,77411,0
+NLY_F.US,D,20220209,000000,24.83,24.9,24.66,24.79,93546,0
+NLY_F.US,D,20220210,000000,24.66,24.815,24.25,24.35,154171,0
+NLY_F.US,D,20220211,000000,24.35,24.42,24.22,24.31,88440,0
+NLY_F.US,D,20220214,000000,24.28,24.349,24.08,24.17,119694,0
+NLY_F.US,D,20220215,000000,24.22,24.46,24.22,24.29,41975,0
+NLY_F.US,D,20220216,000000,24.39,24.91,24.25,24.54,50833,0
+NLY_F.US,D,20220217,000000,24.48,24.5191,24.25,24.2699,41332,0
+NLY_F.US,D,20220218,000000,24.26,24.4,24.26,24.3999,24466,0
+NLY_F.US,D,20220222,000000,24.3,24.44,24.22,24.3,56314,0
+NLY_F.US,D,20220223,000000,24.32,24.39,24.2,24.24,73960,0
+NLY_F.US,D,20220224,000000,23.99,24.3892,23.81,24.28,71714,0
+NLY_F.US,D,20220225,000000,24.28,24.48,24.27,24.33,53711,0
+NLY_F.US,D,20220228,000000,24.07,24.1652,23.85,23.85,87565,0
+NLY_F.US,D,20220301,000000,23.98,24.08,23.85,23.92,38980,0
+NLY_F.US,D,20220302,000000,24.03,24.05,23.78,23.94,44184,0
+NLY_F.US,D,20220303,000000,23.97,24.12,23.92,23.985,20151,0
+NLY_F.US,D,20220304,000000,23.91,24.04,23.76,23.85,61329,0
+NLY_F.US,D,20220307,000000,23.85,23.85,22.65,23.1,290472,0
+NLY_F.US,D,20220308,000000,23.06,23.1941,22.8902,23.08,247375,0
+NLY_F.US,D,20220309,000000,23.17,23.5993,23.17,23.46,69423,0
+NLY_F.US,D,20220310,000000,23.42,23.59,23.3,23.48,42226,0
+NLY_F.US,D,20220311,000000,23.53,23.61,23.45,23.52,67593,0
+NLY_F.US,D,20220314,000000,23.5,23.5,23.1,23.2,82050,0
+NLY_F.US,D,20220315,000000,23.17,23.4813,23.17,23.41,47675,0
+NLY_F.US,D,20220316,000000,23.52,23.69,23.44,23.69,76091,0
+NLY_F.US,D,20220317,000000,23.72,24.26,23.72,24.24,67561,0
+NLY_F.US,D,20220318,000000,24.2,24.43,24.05,24.16,41163,0
+NLY_F.US,D,20220321,000000,24.18,24.28,24.04,24.1,17875,0
+NLY_F.US,D,20220322,000000,23.98,24.21,23.9727,24.1258,38876,0
+NLY_F.US,D,20220323,000000,24.07,24.3,24.07,24.21,33186,0
+NLY_F.US,D,20220324,000000,24.21,24.29,24.11,24.26,30016,0
+NLY_F.US,D,20220325,000000,24.25,24.2599,24.1,24.18,35378,0
+NLY_F.US,D,20220328,000000,24.24,24.4,24.2271,24.33,49603,0
+NLY_F.US,D,20220329,000000,24.42,24.58,24.37,24.48,75110,0
+NLY_F.US,D,20220330,000000,24.45,24.6,24.435,24.5,32116,0
+NLY_F.US,D,20220331,000000,24.59,24.6411,24.31,24.31,66674,0
+NLY_F.US,D,20220401,000000,24.35,24.4873,24.15,24.38,45483,0
+NLY_F.US,D,20220404,000000,24.4,24.4699,24.2,24.29,29343,0
+NLY_F.US,D,20220405,000000,24.2999,24.2999,24.12,24.19,66337,0
+NLY_F.US,D,20220406,000000,24.06,24.22,23.9,24.19,123888,0
+NLY_F.US,D,20220407,000000,24.12,24.18,23.834,23.8808,108026,0
+NLY_F.US,D,20220408,000000,23.74,23.8769,23.59,23.69,356649,0
+NLY_F.US,D,20220411,000000,23.7,23.81,23.58,23.72,84043,0
+NLY_F.US,D,20220412,000000,23.89,24.06,23.84,23.9,83989,0
+NLY_F.US,D,20220413,000000,23.9,24.2,23.9,24.06,65106,0
+NLY_F.US,D,20220414,000000,23.97,24.14,23.85,23.92,53713,0
+NLY_F.US,D,20220418,000000,23.99,24.01,23.85,23.95,76516,0
+NLY_F.US,D,20220419,000000,23.95,24.02,23.8,23.93,39391,0
+NLY_F.US,D,20220420,000000,24.1,24.41,24.02,24.26,141670,0
+NLY_F.US,D,20220421,000000,24.38,24.5,24.28,24.33,168536,0
+NLY_F.US,D,20220422,000000,24.34,24.35,24.17,24.21,55170,0
+NLY_F.US,D,20220425,000000,24.2,24.21,24.02,24.16,56481,0
+NLY_F.US,D,20220426,000000,24.2256,24.2256,24.02,24.06,72021,0
+NLY_F.US,D,20220427,000000,24.07,24.2011,23.95,24.04,64075,0
+NLY_F.US,D,20220428,000000,24.12,25.03,23.95,25,557251,0
+NLY_F.US,D,20220429,000000,24.89,24.94,24.703,24.83,185816,0
+NLY_F.US,D,20220502,000000,24.68,24.77,24.28,24.44,234593,0
+NLY_F.US,D,20220503,000000,24.48,24.5922,24.2,24.38,63303,0
+NLY_F.US,D,20220504,000000,24.44,24.44,24.1,24.39,75534,0
+NLY_F.US,D,20220505,000000,24.29,24.29,24.02,24.13,55672,0
+NLY_F.US,D,20220506,000000,23.99,24.41,23.85,24.08,130720,0
+NLY_F.US,D,20220509,000000,24,24.0871,23.775,23.91,124984,0
+NLY_F.US,D,20220510,000000,24.03,24.2288,23.95,24.15,94973,0
+NLY_F.US,D,20220511,000000,24.14,24.2,23.82,23.93,93834,0
+NLY_F.US,D,20220512,000000,23.93,23.95,23.53,23.633,77739,0
+NLY_F.US,D,20220513,000000,23.63,23.77,23.5,23.59,81740,0
+NLY_F.US,D,20220516,000000,23.48,23.5905,23.45,23.525,39003,0
+NLY_F.US,D,20220517,000000,23.59,23.7,23.31,23.31,72157,0
+NLY_F.US,D,20220518,000000,23.25,23.68,23.25,23.63,54839,0
+NLY_F.US,D,20220519,000000,23.55,23.8585,23.55,23.73,19481,0
+NLY_F.US,D,20220520,000000,23.77,23.86,23.6,23.7,30802,0
+NLY_F.US,D,20220523,000000,23.66,23.92,23.66,23.88,45533,0
+NLY_F.US,D,20220524,000000,23.85,24,23.8,23.8963,29177,0
+NLY_F.US,D,20220525,000000,24.01,24.205,23.94,24.17,36530,0
+NLY_F.US,D,20220526,000000,24.11,24.49,24.11,24.48,66815,0
+NLY_F.US,D,20220527,000000,24.48,24.74,24.48,24.62,82571,0
+NLY_F.US,D,20220531,000000,24.07,24.45,24.07,24.45,106308,0
+NLY_F.US,D,20220601,000000,24.45,24.555,24.3602,24.47,57541,0
+NLY_F.US,D,20220602,000000,24.47,24.5799,24.32,24.46,61642,0
+NLY_F.US,D,20220603,000000,24.35,24.5099,24.35,24.46,20235,0
+NLY_F.US,D,20220606,000000,24.41,24.51,24.41,24.47,28910,0
+NLY_F.US,D,20220607,000000,24.4,24.52,24.4,24.45,33439,0
+NLY_F.US,D,20220608,000000,24.41,24.5,24.36,24.38,31588,0
+NLY_F.US,D,20220609,000000,24.35,24.45,23.95,24,32293,0
+NLY_F.US,D,20220610,000000,23.95,23.95,23.56,23.56,42650,0
+NLY_F.US,D,20220613,000000,23.35,23.44,22.98,23.035,119411,0
+NLY_F.US,D,20220614,000000,23.08,23.19,22.64,22.86,109221,0
+NLY_F.US,D,20220615,000000,22.96,23.53,22.9,23.32,101481,0
+NLY_F.US,D,20220616,000000,23.05,23.06,22.57,22.89,117785,0
+NLY_F.US,D,20220617,000000,22.89,22.9,22.61,22.66,127199,0
+NLY_F.US,D,20220621,000000,22.81,22.9399,22.51,22.52,70586,0
+NLY_F.US,D,20220622,000000,22.5,22.7,22.35,22.41,59769,0
+NLY_F.US,D,20220623,000000,22.44,22.6,22.34,22.42,98536,0
+NLY_F.US,D,20220624,000000,22.51,22.583,22.2501,22.27,89123,0
+NLY_F.US,D,20220627,000000,22.36,22.43,22.1,22.2115,92414,0
+NLY_F.US,D,20220628,000000,22.3,22.374,22.1013,22.24,200125,0
+NLY_F.US,D,20220629,000000,22.2425,22.4141,22.01,22.12,42649,0
+NLY_F.US,D,20220630,000000,22.19,22.5,22.15,22.36,45212,0
+NLY_F.US,D,20220701,000000,22.37,22.64,22.37,22.56,71581,0
+NLY_F.US,D,20220705,000000,22.6,22.6,22.3434,22.51,55367,0
+NLY_F.US,D,20220706,000000,22.54,22.69,22.296,22.415,38674,0
+NLY_F.US,D,20220707,000000,22.35,22.5564,22.3378,22.52,39048,0
+NLY_F.US,D,20220708,000000,22.48,22.63,22.39,22.5701,26394,0
+NLY_F.US,D,20220711,000000,22.6,22.69,22.52,22.665,25291,0
+NLY_F.US,D,20220712,000000,22.75,23.08,22.72,22.98,59679,0
+NLY_F.US,D,20220713,000000,22.95,23.332,22.95,23.29,97339,0
+NLY_F.US,D,20220714,000000,23.28,23.4366,22.82,22.9,134986,0
+NLY_F.US,D,20220715,000000,22.95,23.03,22.9,22.91,80172,0
+NLY_F.US,D,20220718,000000,22.94,23.065,22.86,22.88,65988,0
+NLY_F.US,D,20220719,000000,22.93,23.05,22.93,22.99,213310,0
+NLY_F.US,D,20220720,000000,23.12,23.21,22.98,23.21,99026,0
+NLY_F.US,D,20220721,000000,23.18,23.55,23.06,23.51,47644,0
+NLY_F.US,D,20220722,000000,23.46,23.72,23.1411,23.25,39574,0
+NLY_F.US,D,20220725,000000,23.3,23.64,23.21,23.54,42097,0
+NLY_F.US,D,20220726,000000,23.5,23.75,23.34,23.4,59854,0
+NLY_F.US,D,20220727,000000,23.5,23.59,23.35,23.44,41873,0
+NLY_F.US,D,20220728,000000,23.5,24,23.5,24,51544,0
+NLY_F.US,D,20220729,000000,23.85,24.39,23.85,24.19,167562,0
+NLY_F.US,D,20220801,000000,24.14,24.33,24.05,24.24,101035,0
+NLY_F.US,D,20220802,000000,24.35,24.35,24.03,24.28,87546,0
+NLY_F.US,D,20220803,000000,24.32,24.55,24.12,24.55,46545,0
+NLY_F.US,D,20220804,000000,24.55,24.55,24.1,24.18,70237,0
+NLY_F.US,D,20220805,000000,24.15,24.3025,24,24.22,71222,0
+NLY_F.US,D,20220808,000000,24.31,24.35,24.1,24.24,52489,0
+NLY_F.US,D,20220809,000000,24.24,24.28,24.02,24.27,62164,0
+NLY_F.US,D,20220810,000000,24.39,24.44,24.12,24.34,56503,0
+NLY_F.US,D,20220811,000000,24.45,24.45,24.25,24.365,49196,0
+NLY_F.US,D,20220812,000000,24.31,24.44,24.24,24.44,39011,0
+NLY_F.US,D,20220815,000000,24.37,24.6,24.25,24.35,64688,0
+NLY_F.US,D,20220816,000000,24.39,24.45,24.26,24.42,115183,0
+NLY_F.US,D,20220817,000000,24.37,24.445,24.28,24.38,85204,0
+NLY_F.US,D,20220818,000000,24.34,24.46,24.32,24.42,76077,0
+NLY_F.US,D,20220819,000000,24.33,24.38,24.18,24.36,90828,0
+NLY_F.US,D,20220822,000000,24.28,24.28,24.11,24.17,84596,0
+NLY_F.US,D,20220823,000000,24.11,24.34,24.02,24.24,107315,0
+NLY_F.US,D,20220824,000000,24.23,24.43,24.14,24.3,74540,0
+NLY_F.US,D,20220825,000000,24.23,24.4705,24.2001,24.32,66887,0
+NLY_F.US,D,20220826,000000,24.43,24.45,24.3,24.42,62189,0
+NLY_F.US,D,20220829,000000,24.4,24.71,24.3001,24.65,86561,0
+NLY_F.US,D,20220830,000000,24.71,24.75,24.4,24.65,76629,0
+NLY_F.US,D,20220831,000000,24.32,24.4,24.06,24.11,141260,0
+NLY_F.US,D,20220901,000000,24,24.16,23.81,24.11,111623,0
+NLY_F.US,D,20220902,000000,24.17,24.26,24.05,24.11,65609,0
+NLY_F.US,D,20220906,000000,24.12,24.1786,24.02,24.14,70530,0
+NLY_F.US,D,20220907,000000,24.14,24.48,24.135,24.14,439798,0
+NLY_F.US,D,20220908,000000,24.1,24.4,24.08,24.34,144357,0
+NLY_F.US,D,20220909,000000,24.37,24.55,24.33,24.42,78662,0
+NLY_F.US,D,20220912,000000,24.43,24.532,24.1502,24.25,164074,0
+NLY_F.US,D,20220913,000000,24.14,24.3,24.05,24.05,98050,0
+NLY_F.US,D,20220914,000000,24.06,24.21,24.01,24.13,81434,0
+NLY_F.US,D,20220915,000000,24.07,24.16,23.97,24.035,87651,0
+NLY_F.US,D,20220916,000000,23.95,24.12,23.78,24.05,97826,0
+NLY_F.US,D,20220919,000000,24.05,24.15,23.83,23.83,130599,0
+NLY_F.US,D,20220920,000000,23.78,23.849,23.42,23.5501,262810,0
+NLY_F.US,D,20220921,000000,23.64,23.7,23.43,23.58,201454,0
+NLY_F.US,D,20220922,000000,23.6,23.72,23.47,23.57,316958,0
+NLY_F.US,D,20220923,000000,23.45,23.4772,22.93,23.18,322848,0
+NLY_F.US,D,20220926,000000,23.19,23.28,22.37,22.71,364273,0
+NLY_F.US,D,20220927,000000,22.75,22.98,22.25,22.37,252894,0
+NLY_F.US,D,20220928,000000,22.47,23.0423,22.4201,22.72,178667,0
+NLY_F.US,D,20220929,000000,22.7,22.7,22.03,22.32,338596,0
+NLY_F.US,D,20220930,000000,22.42,23.99,22.07,23.83,1211910,0
+NLY_F.US,D,20221003,000000,23.85,24.03,23.64,23.81,285333,0
+NLY_F.US,D,20221004,000000,23.93,24.47,23.89,24.41,445775,0
+NLY_F.US,D,20221005,000000,24.27,24.32,24.02,24.1,247198,0
+NLY_F.US,D,20221006,000000,24.02,24.03,23.79,23.86,98477,0
+NLY_F.US,D,20221007,000000,23.68,23.78,23.29,23.6,149895,0
+NLY_F.US,D,20221010,000000,23.62,23.62,22.93,22.99,109518,0
+NLY_F.US,D,20221011,000000,23.01,23.49,22.8,22.87,181072,0
+NLY_F.US,D,20221012,000000,22.83,22.8897,22.23,22.31,178179,0
+NLY_F.US,D,20221013,000000,22.11,22.68,22.01,22.18,222992,0
+NLY_F.US,D,20221014,000000,22.3,22.46,21.935,21.975,105954,0
+NLY_F.US,D,20221017,000000,22.22,22.42,21.95,22.1982,183198,0
+NLY_F.US,D,20221018,000000,22.31,22.6,22.07,22.33,227684,0
+NLY_F.US,D,20221019,000000,22.18,22.31,22.02,22.065,89602,0
+NLY_F.US,D,20221020,000000,22.1,22.22,21.8,21.88,139051,0
+NLY_F.US,D,20221021,000000,21.7,22.13,21.67,21.86,162213,0
+NLY_F.US,D,20221024,000000,22.07,22.16,21.76,21.89,185701,0
+NLY_F.US,D,20221025,000000,22.01,22.99,21.96,22.95,334350,0
+NLY_F.US,D,20221026,000000,23.03,23.55,22.7701,23.51,185174,0
+NLY_F.US,D,20221027,000000,23.48,23.9499,23.48,23.77,179411,0
+NLY_F.US,D,20221028,000000,23.88,24.05,23.7901,24.04,105071,0
+NLY_F.US,D,20221031,000000,23.86,24.12,23.76,24.09,201583,0
+NLY_F.US,D,20221101,000000,24.1,24.125,23.77,24.04,143781,0
+NLY_F.US,D,20221102,000000,23.98,24.24,23.83,24,93001,0
+NLY_F.US,D,20221103,000000,23.88,24.04,23.77,23.92,100024,0
+NLY_F.US,D,20221104,000000,24.05,24.19,23.945,24.1,109443,0
+NLY_F.US,D,20221107,000000,24.11,24.31,24.03,24.27,118332,0
+NLY_F.US,D,20221108,000000,24.27,24.45,24.17,24.41,120602,0
+NLY_F.US,D,20221109,000000,24.32,24.58,24.2,24.2,334746,0
+NLY_F.US,D,20221110,000000,24.52,24.7,24.36,24.5,122280,0
+NLY_F.US,D,20221111,000000,24.63,24.74,24.51,24.67,116173,0
+NLY_F.US,D,20221114,000000,24.67,24.75,24.57,24.65,117352,0
+NLY_F.US,D,20221115,000000,24.75,24.9,24.69,24.77,121558,0
+NLY_F.US,D,20221116,000000,24.81,24.8399,24.57,24.77,113079,0
+NLY_F.US,D,20221117,000000,24.63,24.73,24.57,24.595,94251,0
+NLY_F.US,D,20221118,000000,24.62,24.6742,24.4,24.58,334963,0
+NLY_F.US,D,20221121,000000,24.57,24.7,24.5,24.5,151165,0
+NLY_F.US,D,20221122,000000,24.55,24.6599,24.5,24.6,149134,0
+NLY_F.US,D,20221123,000000,24.55,24.62,24.5101,24.62,110028,0
+NLY_F.US,D,20221125,000000,24.6,24.64,24.56,24.62,145849,0
+NLY_F.US,D,20221128,000000,24.66,24.7499,24.6,24.69,109093,0
+NLY_F.US,D,20221129,000000,24.73,24.75,24.57,24.64,116000,0
+NLY_F.US,D,20221130,000000,24.2,24.4,24.1,24.4,166355,0
+NLY_F.US,D,20221201,000000,24.34,24.34,24.2,24.3,92707,0
+NLY_F.US,D,20221202,000000,24.24,24.55,24.24,24.4,61198,0
+NLY_F.US,D,20221205,000000,24.33,24.4205,24.1,24.21,71512,0
+NLY_F.US,D,20221206,000000,24.5484,24.5484,24.08,24.17,52006,0
+NLY_F.US,D,20221207,000000,24.25,24.4,23.96,24.15,50650,0
+NLY_F.US,D,20221208,000000,24.27,24.27,23.95,24.01,68623,0
+NLY_F.US,D,20221209,000000,24.06,24.17,24.01,24.03,75904,0
+NLY_F.US,D,20221212,000000,24.01,24.2,23.9,24.1,101032,0
+NLY_F.US,D,20221213,000000,24.27,24.3905,24.13,24.2402,76007,0
+NLY_F.US,D,20221214,000000,24.24,24.3858,24.16,24.25,68819,0
+NLY_F.US,D,20221215,000000,24.25,24.29,24.06,24.13,37476,0
+NLY_F.US,D,20221216,000000,24.08,24.33,24.08,24.25,79062,0
+NLY_F.US,D,20221219,000000,24.23,24.2804,24.1408,24.18,42651,0
+NLY_F.US,D,20221220,000000,24.22,24.3146,24.16,24.2,96093,0
+NLY_F.US,D,20221221,000000,24.2,24.35,24.2,24.3,117262,0
+NLY_F.US,D,20221222,000000,24.3,24.37,24.21,24.27,40416,0
+NLY_F.US,D,20221223,000000,24.26,24.32,24.2,24.29,35341,0
+NLY_F.US,D,20221227,000000,24.25,24.54,24.08,24.44,56103,0
+NLY_F.US,D,20221228,000000,24.5,24.5,24.2801,24.4,79777,0
+NLY_F.US,D,20221229,000000,24.29,24.5399,24.29,24.49,130086,0
+NLY_F.US,D,20221230,000000,24.42,24.65,24.38,24.38,110108,0
+NLY_F.US,D,20230103,000000,24.56,24.66,24.4701,24.62,103834,0
+NLY_F.US,D,20230104,000000,24.61,24.7,24.57,24.69,83857,0
+NLY_F.US,D,20230105,000000,24.58,24.675,24.45,24.65,61210,0
+NLY_F.US,D,20230106,000000,24.64,24.73,24.6,24.68,89707,0
+NLY_F.US,D,20230109,000000,24.69,24.7,24.6,24.67,71896,0
+NLY_F.US,D,20230110,000000,24.63,24.75,24.5854,24.7,93668,0
+NLY_F.US,D,20230111,000000,24.74,24.85,24.62,24.8366,57469,0
+NLY_F.US,D,20230112,000000,24.86,24.89,24.75,24.8,175728,0
+NLY_F.US,D,20230113,000000,24.76,24.89,24.72,24.85,92262,0
+NLY_F.US,D,20230117,000000,24.88,24.9449,24.75,24.87,133865,0
+NLY_F.US,D,20230118,000000,24.89,24.95,24.75,24.83,83472,0
+NLY_F.US,D,20230119,000000,24.79,24.8669,24.6,24.6501,61559,0
+NLY_F.US,D,20230120,000000,24.6,24.73,24.6,24.68,28464,0
+NLY_F.US,D,20230123,000000,24.67,24.9,24.6476,24.9,68460,0
+NLY_F.US,D,20230124,000000,24.89,24.98,24.7948,24.88,22028,0
+NLY_F.US,D,20230125,000000,24.83,24.9718,24.75,24.9122,68091,0
+NLY_F.US,D,20230126,000000,24.92,24.94,24.82,24.91,65554,0
+NLY_F.US,D,20230127,000000,24.87,24.97,24.8369,24.92,62044,0
+NLY_F.US,D,20230130,000000,24.9,24.95,24.87,24.88,33942,0
+NLY_F.US,D,20230131,000000,24.9001,24.98,24.83,24.85,105247,0
+NLY_F.US,D,20230201,000000,24.92,25.07,24.875,24.94,56941,0
+NLY_F.US,D,20230202,000000,25.08,25.185,25,25.1,89257,0
+NLY_F.US,D,20230203,000000,25.01,25.122,25,25.02,86133,0
+NLY_F.US,D,20230206,000000,25,25.12,24.92,25.12,105470,0
+NLY_F.US,D,20230207,000000,25.01,25.1,24.99,25.1,72951,0
+NLY_F.US,D,20230208,000000,25.07,25.13,25.04,25.08,63639,0
+NLY_F.US,D,20230209,000000,25.14,25.205,24.95,25.135,55777,0
+NLY_F.US,D,20230210,000000,25.13,25.16,25.11,25.132,106610,0
+NLY_F.US,D,20230213,000000,25.12,25.28,25.085,25.25,97834,0
+NLY_F.US,D,20230214,000000,25.24,25.38,25.24,25.28,117843,0
+NLY_F.US,D,20230215,000000,25.28,25.39,25.28,25.35,100209,0
+NLY_F.US,D,20230216,000000,25.25,25.3499,25.25,25.27,73805,0
+NLY_F.US,D,20230217,000000,25.3,25.4,25.3,25.4,59319,0
+NLY_F.US,D,20230221,000000,25.37,25.38,25.27,25.35,45533,0
+NLY_F.US,D,20230222,000000,25.32,25.42,25.32,25.37,78894,0
+NLY_F.US,D,20230223,000000,25.4,25.58,25.32,25.4,57945,0
+NLY_F.US,D,20230224,000000,25.36,25.5,25.32,25.42,49757,0
+NLY_F.US,D,20230227,000000,25.47,25.5299,25.4,25.43,111266,0
+NLY_F.US,D,20230228,000000,24.88,25.09,24.88,25.04,154660,0
+NLY_F.US,D,20230301,000000,25,25.04,24.97,25.04,49928,0
+NLY_F.US,D,20230302,000000,24.89,25.04,24.8,25.04,63367,0
+NLY_F.US,D,20230303,000000,25.04,25.09,24.91,25.06,65589,0
+NLY_F.US,D,20230306,000000,25.08,25.11,25,25.09,39562,0
+NLY_F.US,D,20230307,000000,25.01,25.09,25.01,25.0501,65192,0
+NLY_F.US,D,20230308,000000,25.08,25.1,25.01,25.09,29124,0
+NLY_F.US,D,20230309,000000,25.0175,25.0899,24.143,24.46,204666,0
+NLY_F.US,D,20230310,000000,24.63,24.97,24.32,24.39,304276,0
+NLY_F.US,D,20230313,000000,24.24,24.56,23.5,23.6,299483,0
+NLY_F.US,D,20230314,000000,24.3,24.5748,23.84,24.02,118364,0
+NLY_F.US,D,20230315,000000,23.91,23.92,23.5,23.52,172140,0
+NLY_F.US,D,20230316,000000,23.55,24.3,23.5,24,161722,0
+NLY_F.US,D,20230317,000000,24.2,24.2,23.5,23.62,100996,0
+NLY_F.US,D,20230320,000000,23.66,24,23.52,23.65,106533,0
+NLY_F.US,D,20230321,000000,23.93,24.18,23.7655,24.17,35887,0
+NLY_F.US,D,20230322,000000,24.24,24.39,24,24.06,97451,0
+NLY_F.US,D,20230323,000000,24.17,24.1817,23.68,23.91,119213,0
+NLY_F.US,D,20230324,000000,23.79,23.9503,23.57,23.6602,63207,0
+NLY_F.US,D,20230327,000000,23.79,23.92,23.53,23.65,68453,0
+NLY_F.US,D,20230328,000000,23.74,23.74,23.515,23.665,79791,0
+NLY_F.US,D,20230329,000000,23.77,23.9897,23.67,23.69,112600,0
+NLY_F.US,D,20230330,000000,23.84,24.2056,23.74,24.1415,51054,0
+NLY_F.US,D,20230331,000000,24.36,24.58,23.55,23.61,447777,0
+NLY_F.US,D,20230403,000000,24,24.23,23.84,24.23,139051,0
+NLY_F.US,D,20230404,000000,24.2,24.24,23.97,24.12,62757,0
+NLY_F.US,D,20230405,000000,24.13,24.26,24.07,24.212,45655,0
+NLY_F.US,D,20230406,000000,24.29,24.424,24.12,24.42,57877,0
+NLY_F.US,D,20230410,000000,24.17,24.59,24.17,24.58,71925,0
+NLY_F.US,D,20230411,000000,24.55,24.65,24.28,24.43,100719,0
+NLY_F.US,D,20230412,000000,24.45,24.65,24.26,24.55,71979,0
+NLY_F.US,D,20230413,000000,24.46,24.7899,24.46,24.62,67280,0
+NLY_F.US,D,20230414,000000,24.7,24.74,24.62,24.74,52521,0
+NLY_F.US,D,20230417,000000,24.68,24.84,24.65,24.81,35056,0
+NLY_F.US,D,20230418,000000,24.85,24.8894,24.6936,24.73,31220,0
+NLY_F.US,D,20230419,000000,24.73,24.95,24.68,24.93,66913,0
+NLY_F.US,D,20230420,000000,24.91,24.97,24.78,24.84,44567,0
+NLY_F.US,D,20230421,000000,24.76,24.97,24.76,24.97,39265,0
+NLY_F.US,D,20230424,000000,24.91,24.95,24.8,24.89,51703,0
+NLY_F.US,D,20230425,000000,24.84,24.92,24.59,24.76,89201,0
+NLY_F.US,D,20230426,000000,24.76,24.87,24.61,24.68,49205,0
+NLY_F.US,D,20230427,000000,24.83,24.93,24.71,24.93,45472,0
+NLY_F.US,D,20230428,000000,24.93,24.95,24.75,24.94,99584,0
+NLY_F.US,D,20230501,000000,24.9,24.92,24.7101,24.82,54504,0
+NLY_F.US,D,20230502,000000,24.78,24.8,24.44,24.6,72327,0
+NLY_F.US,D,20230503,000000,24.6,24.8667,24.52,24.53,75831,0
+NLY_F.US,D,20230504,000000,24.4,24.41,24.13,24.32,120390,0
+NLY_F.US,D,20230505,000000,24.49,24.7337,24.42,24.6,34692,0
+NLY_F.US,D,20230508,000000,24.68,24.73,24.47,24.68,43852,0
+NLY_F.US,D,20230509,000000,24.7,24.8,24.51,24.75,76626,0
+NLY_F.US,D,20230510,000000,24.79,24.9,24.75,24.8056,30687,0
+NLY_F.US,D,20230511,000000,24.75,24.918,24.66,24.73,41530,0
+NLY_F.US,D,20230512,000000,24.8994,24.8994,24.52,24.6,56965,0
+NLY_F.US,D,20230515,000000,24.6258,24.78,24.6258,24.68,40530,0
+NLY_F.US,D,20230516,000000,24.65,24.82,24.6,24.72,68417,0
+NLY_F.US,D,20230517,000000,24.8,25,24.7301,24.95,81450,0
+NLY_F.US,D,20230518,000000,24.95,25.18,24.8585,24.98,77226,0
+NLY_F.US,D,20230519,000000,25.05,25.1,24.9385,24.98,59425,0
+NLY_F.US,D,20230522,000000,25,25.03,24.9101,24.95,93128,0
+NLY_F.US,D,20230523,000000,24.92,25.04,24.92,24.97,52251,0
+NLY_F.US,D,20230524,000000,25.01,25.14,24.97,25,83883,0
+NLY_F.US,D,20230525,000000,24.96,25.17,24.95,25.1,140801,0
+NLY_F.US,D,20230526,000000,25.09,25.16,25.05,25.12,88042,0
+NLY_F.US,D,20230530,000000,25.15,25.2,25.01,25.07,87679,0
+NLY_F.US,D,20230531,000000,24.52,24.65,24.35,24.6,243159,0
+NLY_F.US,D,20230601,000000,24.51,24.68,24.51,24.63,113810,0
+NLY_F.US,D,20230602,000000,24.71,24.99,24.69,24.91,109063,0
+NLY_F.US,D,20230605,000000,24.76,24.9,24.74,24.8,75094,0
+NLY_F.US,D,20230606,000000,24.82,24.95,24.82,24.91,65738,0
+NLY_F.US,D,20230607,000000,24.96,24.96,24.84,24.9,54150,0
+NLY_F.US,D,20230608,000000,24.84,24.92,24.8,24.8914,30266,0
+NLY_F.US,D,20230609,000000,24.83,24.95,24.83,24.92,43438,0
+NLY_F.US,D,20230612,000000,24.96,24.99,24.92,24.97,118417,0
+NLY_F.US,D,20230613,000000,24.98,25.1,24.97,25.04,71789,0
+NLY_F.US,D,20230614,000000,25.04,25.04,24.93,24.94,60507,0
+NLY_F.US,D,20230615,000000,24.95,25.0127,24.92,24.99,69405,0
+NLY_F.US,D,20230616,000000,25.04,25.05,24.75,24.81,243913,0
+NLY_F.US,D,20230620,000000,24.83,24.98,24.8,24.97,46876,0
+NLY_F.US,D,20230621,000000,24.8616,24.96,24.85,24.95,45140,0
+NLY_F.US,D,20230622,000000,24.88,24.95,24.84,24.95,46542,0
+NLY_F.US,D,20230623,000000,24.91,24.98,24.875,24.95,22939,0
+NLY_F.US,D,20230626,000000,24.99,25.05,24.9519,24.97,47513,0
+NLY_F.US,D,20230627,000000,24.99,25,24.9578,25,40843,0
+NLY_F.US,D,20230628,000000,24.99,25.05,24.95,25.035,75410,0
+NLY_F.US,D,20230629,000000,25,25.04,24.9169,25.04,64232,0
+NLY_F.US,D,20230630,000000,25.01,25.45,25,25.4,241738,0
+NLY_F.US,D,20230703,000000,25.29,25.4,25.25,25.33,39517,0
+NLY_F.US,D,20230705,000000,25.22,25.41,25.17,25.18,87693,0
+NLY_F.US,D,20230706,000000,25.1,25.15,25.02,25.09,57735,0
+NLY_F.US,D,20230707,000000,25.06,25.34,25.06,25.23,27934,0
+NLY_F.US,D,20230710,000000,25.25,25.38,25.16,25.37,37052,0
+NLY_F.US,D,20230711,000000,25.4,25.43,25.31,25.37,43457,0
+NLY_F.US,D,20230712,000000,25.45,25.46,25.345,25.38,47120,0
+NLY_F.US,D,20230713,000000,25.45,25.45,25.26,25.294,48015,0
+NLY_F.US,D,20230714,000000,25.27,25.34,25.1823,25.1823,23085,0
+NLY_F.US,D,20230717,000000,25.23,25.38,25.23,25.36,23657,0
+NLY_F.US,D,20230718,000000,25.32,25.44,25.29,25.35,82977,0
+NLY_F.US,D,20230719,000000,25.35,25.44,25.33,25.35,50253,0
+NLY_F.US,D,20230720,000000,25.4,25.4,25.28,25.4,39166,0
+NLY_F.US,D,20230721,000000,25.4198,25.51,25.39,25.5,86610,0
+NLY_F.US,D,20230724,000000,25.44,25.55,25.36,25.53,82473,0
+NLY_F.US,D,20230725,000000,25.48,25.57,25.4,25.55,61932,0
+NLY_F.US,D,20230726,000000,25.55,25.637,25.46,25.54,105053,0
+NLY_F.US,D,20230727,000000,25.55,25.55,25.37,25.46,136362,0
+NLY_F.US,D,20230728,000000,25.46,25.5499,25.3859,25.4,82336,0
+NLY_F.US,D,20230731,000000,25.4,25.5,25.35,25.44,137230,0
+NLY_F.US,D,20230801,000000,25.44,25.45,25.21,25.21,217036,0
+NLY_F.US,D,20230802,000000,25.2,25.2,25.1,25.14,154871,0
+NLY_F.US,D,20230803,000000,25.08,25.145,25,25.06,182100,0
+NLY_F.US,D,20230804,000000,25.06,25.2799,25.06,25.18,113688,0
+NLY_F.US,D,20230807,000000,25.23,25.48,25.23,25.46,64155,0
+NLY_F.US,D,20230808,000000,25.37,25.5646,25.31,25.53,68022,0
+NLY_F.US,D,20230809,000000,25.57,25.58,25.4875,25.55,76278,0
+NLY_F.US,D,20230810,000000,25.6,25.62,25.5101,25.58,55685,0
+NLY_F.US,D,20230811,000000,25.55,25.62,25.4,25.5,41769,0
+NLY_F.US,D,20230814,000000,25.46,25.55,25.33,25.5,18190,0
+NLY_F.US,D,20230815,000000,25.48,25.59,25.48,25.59,41155,0
+NLY_F.US,D,20230816,000000,25.55,25.68,25.51,25.64,48485,0
+NLY_F.US,D,20230817,000000,25.59,25.6685,25.5701,25.65,45453,0
+NLY_F.US,D,20230818,000000,25.65,25.67,25.5901,25.62,30658,0
+NLY_F.US,D,20230821,000000,25.63,25.68,25.61,25.62,29538,0
+NLY_F.US,D,20230822,000000,25.68,25.69,25.62,25.65,31568,0
+NLY_F.US,D,20230823,000000,25.63,25.69,25.36,25.67,64447,0
+NLY_F.US,D,20230824,000000,25.69,25.7,25.51,25.51,65089,0
+NLY_F.US,D,20230825,000000,25.53,25.68,25.53,25.68,32320,0
+NLY_F.US,D,20230828,000000,25.63,25.69,25.6,25.69,48865,0
+NLY_F.US,D,20230829,000000,25.73,25.84,25.69,25.75,65382,0
+NLY_F.US,D,20230830,000000,25.74,25.8,25.74,25.78,64445,0
+NLY_F.US,D,20230831,000000,25.27,25.69,25.27,25.57,198396,0
+NLY_F.US,D,20230901,000000,25.55,25.55,25.43,25.44,71634,0
+NLY_F.US,D,20230905,000000,25.39,25.44,25.33,25.36,24224,0
+NLY_F.US,D,20230906,000000,25.36,25.39,25.18,25.3,37049,0
+NLY_F.US,D,20230907,000000,25.3,25.39,25.18,25.39,26498,0
+NLY_F.US,D,20230908,000000,25.27,25.3407,25.25,25.27,25772,0
+NLY_F.US,D,20230911,000000,25.25,25.35,25.14,25.25,30894,0
+NLY_F.US,D,20230912,000000,25.32,25.39,25.25,25.32,32602,0
+NLY_F.US,D,20230913,000000,25.34,25.37,25.27,25.32,23725,0
+NLY_F.US,D,20230914,000000,25.36,25.4,25.29,25.39,24153,0
+NLY_F.US,D,20230915,000000,25.35,25.59,25.27,25.47,51516,0
+NLY_F.US,D,20230918,000000,25.43,25.47,25.4,25.4,14306,0
+NLY_F.US,D,20230919,000000,25.36,25.47,25.36,25.4399,18202,0
+NLY_F.US,D,20230920,000000,25.47,25.47,25.35,25.35,24299,0
+NLY_F.US,D,20230921,000000,25.32,25.32,25.15,25.16,43511,0
+NLY_F.US,D,20230922,000000,25.18,25.33,25.18,25.29,22215,0
+NLY_F.US,D,20230925,000000,25.26,25.41,25.22,25.27,64592,0
+NLY_F.US,D,20230926,000000,25.26,25.5,25.26,25.46,77160,0
+NLY_F.US,D,20230927,000000,25.49,25.6,25.2602,25.29,87154,0
+NLY_F.US,D,20230928,000000,25.39,25.44,25.19,25.4,89992,0
+NLY_F.US,D,20230929,000000,25.5,25.55,25.3,25.33,136694,0
+NLY_F.US,D,20231002,000000,25.3,25.52,25.18,25.28,45121,0
+NLY_F.US,D,20231003,000000,25.23,25.27,24.81,25,124352,0
+NLY_F.US,D,20231004,000000,25.02,25.11,24.97,25.02,64972,0
+NLY_F.US,D,20231005,000000,25.02,25.1399,24.92,25.05,70243,0
+NLY_F.US,D,20231006,000000,24.85,25.06,24.85,25.05,45022,0
+NLY_F.US,D,20231009,000000,25.07,25.19,25.0063,25.11,15432,0
+NLY_F.US,D,20231010,000000,25.14,25.33,25.125,25.29,28729,0
+NLY_F.US,D,20231011,000000,25.3,25.3,25.11,25.28,41093,0
+NLY_F.US,D,20231012,000000,25.26,25.28,25.02,25.06,54000,0
+NLY_F.US,D,20231013,000000,25.12,25.132,24.93,25,32969,0
+NLY_F.US,D,20231016,000000,25,25.09,24.96,25,80673,0
+NLY_F.US,D,20231017,000000,24.95,25.01,24.91,24.97,52480,0
+NLY_F.US,D,20231018,000000,24.92,24.99,24.87,24.97,62373,0
+NLY_F.US,D,20231019,000000,24.91,24.9735,24.76,24.76,80356,0
+NLY_F.US,D,20231020,000000,24.8,24.87,24.63,24.83,61520,0
+NLY_F.US,D,20231023,000000,24.81,24.855,24.7001,24.84,47157,0
+NLY_F.US,D,20231024,000000,24.77,24.85,24.7,24.74,70547,0
+NLY_F.US,D,20231025,000000,24.7,24.7491,24.5,24.5,96526,0
+NLY_F.US,D,20231026,000000,24.49,24.54,24.04,24.17,312249,0
+NLY_F.US,D,20231027,000000,24.15,24.21,23.75,23.75,227421,0
+NLY_F.US,D,20231030,000000,23.85,23.95,23.54,23.87,213756,0
+NLY_F.US,D,20231031,000000,23.85,24.3,23.85,24.24,141962,0
+NLY_F.US,D,20231101,000000,24.37,24.87,24.34,24.78,88953,0
+NLY_F.US,D,20231102,000000,24.9,24.98,24.8301,24.92,46816,0
+NLY_F.US,D,20231103,000000,25,25.42,24.9401,25.26,98474,0
+NLY_F.US,D,20231106,000000,25.2,25.2,24.95,25.05,64219,0
+NLY_F.US,D,20231107,000000,25.13,25.13,24.96,25.06,48936,0
+NLY_F.US,D,20231108,000000,25.01,25.2,25.01,25.19,18250,0
+NLY_F.US,D,20231109,000000,25.14,25.14,25.0001,25.07,62833,0
+NLY_F.US,D,20231110,000000,25.1,25.15,25.05,25.08,45535,0
+NLY_F.US,D,20231113,000000,25.04,25.23,25.01,25.12,39464,0
+NLY_F.US,D,20231114,000000,25.25,25.36,25.15,25.28,46725,0
+NLY_F.US,D,20231115,000000,25.21,25.29,25.15,25.23,28611,0
+NLY_F.US,D,20231116,000000,25.2,25.28,25.15,25.2,69496,0
+NLY_F.US,D,20231117,000000,25.25,25.38,25.175,25.32,41367,0
+NLY_F.US,D,20231120,000000,25.34,25.39,25.2492,25.33,28637,0
+NLY_F.US,D,20231121,000000,25.38,25.45,25.3121,25.34,32561,0
+NLY_F.US,D,20231122,000000,25.39,25.44,25.282,25.44,26211,0
+NLY_F.US,D,20231124,000000,25.44,25.5,25.35,25.5,22188,0
+NLY_F.US,D,20231127,000000,25.5,25.58,25.1,25.26,171171,0
+NLY_F.US,D,20231128,000000,25.32,25.4796,25.3,25.47,53404,0
+NLY_F.US,D,20231129,000000,25.47,25.51,25.4366,25.47,66816,0
+NLY_F.US,D,20231130,000000,24.94,24.99,24.87,24.99,232081,0
+NLY_F.US,D,20231201,000000,24.97,25.08,24.96,25.08,60223,0
+NLY_F.US,D,20231204,000000,25.04,25.055,24.87,24.99,92222,0
+NLY_F.US,D,20231205,000000,25,25.04,24.9273,24.96,51586,0
+NLY_F.US,D,20231206,000000,25,25,24.9,24.91,113585,0
+NLY_F.US,D,20231207,000000,24.93,24.98,24.9053,24.92,68268,0
+NLY_F.US,D,20231208,000000,24.86,25.0291,24.86,24.99,77788,0
+NLY_F.US,D,20231211,000000,25,25.04,24.9,24.9732,36078,0
+NLY_F.US,D,20231212,000000,24.98,25,24.9557,24.97,33447,0
+NLY_F.US,D,20231213,000000,24.93,25.09,24.9,25.09,62982,0
+NLY_F.US,D,20231214,000000,25.1,25.2153,25.04,25.13,76514,0
+NLY_F.US,D,20231215,000000,25.07,25.18,25.03,25.15,70950,0
+NLY_F.US,D,20231218,000000,25.05,25.1238,25.01,25.03,53335,0
+NLY_F.US,D,20231219,000000,25.03,25.1,25.0105,25.04,47492,0
+NLY_F.US,D,20231220,000000,25.11,25.11,25.03,25.08,38414,0
+NLY_F.US,D,20231221,000000,25.05,25.17,25.05,25.14,31324,0
+NLY_F.US,D,20231222,000000,25.19,25.21,25.11,25.21,77440,0
+NLY_F.US,D,20231226,000000,25.19,25.23,25.1,25.1,55487,0
+NLY_F.US,D,20231227,000000,25.19,25.3,25.14,25.27,67323,0
+NLY_F.US,D,20231228,000000,25.28,25.29,25.17,25.26,49223,0
+NLY_F.US,D,20231229,000000,25.3,25.34,25.14,25.14,100848,0
+NLY_F.US,D,20240102,000000,25.19,25.39,25.1721,25.28,46315,0
+NLY_F.US,D,20240103,000000,25.24,25.28,25.21,25.24,44853,0
+NLY_F.US,D,20240104,000000,25.23,25.37,25.2199,25.25,40476,0
+NLY_F.US,D,20240105,000000,25.25,25.32,25.22,25.24,38163,0
+NLY_F.US,D,20240108,000000,25.24,25.34,25.235,25.34,36788,0
+NLY_F.US,D,20240109,000000,25.34,25.41,25.3,25.34,43861,0
+NLY_F.US,D,20240110,000000,25.39,25.39,25.32,25.37,45873,0
+NLY_F.US,D,20240111,000000,25.36,25.44,25.36,25.44,41327,0
+NLY_F.US,D,20240112,000000,25.43,25.45,25.37,25.45,110085,0
+NLY_F.US,D,20240116,000000,25.44,25.44,25.34,25.37,75609,0
+NLY_F.US,D,20240117,000000,25.31,25.36,25.3,25.3255,97356,0
+NLY_F.US,D,20240118,000000,25.31,25.33,25.2264,25.2443,106843,0
+NLY_F.US,D,20240119,000000,25.28,25.3,25.21,25.29,51500,0
+NLY_F.US,D,20240122,000000,25.29,25.315,25.25,25.31,74650,0
+NLY_F.US,D,20240123,000000,25.35,25.38,25.29,25.37,59618,0
+NLY_F.US,D,20240124,000000,25.39,25.43,25.37,25.39,42408,0
+NLY_F.US,D,20240125,000000,25.39,25.5,25.37,25.49,47897,0
+NLY_F.US,D,20240126,000000,25.45,25.505,25.45,25.5,35058,0
+NLY_F.US,D,20240129,000000,25.5,25.55,25.48,25.5401,26253,0
+NLY_F.US,D,20240130,000000,25.54,25.59,25.5,25.53,44975,0
+NLY_F.US,D,20240131,000000,25.56,25.59,25.5,25.52,52738,0
+NLY_F.US,D,20240201,000000,25.52,25.53,25.427,25.53,32491,0
+NLY_F.US,D,20240202,000000,25.47,25.4869,25.396,25.4,65409,0
+NLY_F.US,D,20240205,000000,25.4,25.4599,25.35,25.43,53399,0
+NLY_F.US,D,20240206,000000,25.43,25.46,25.36,25.39,53943,0
+NLY_F.US,D,20240207,000000,25.37,25.43,25.36,25.38,60771,0
+NLY_F.US,D,20240208,000000,25.41,25.59,25.4,25.56,51361,0
+NLY_F.US,D,20240209,000000,25.56,25.6,25.51,25.52,46113,0
+NLY_F.US,D,20240212,000000,25.54,25.6,25.52,25.59,56492,0
+NLY_F.US,D,20240213,000000,25.5,25.58,25.48,25.5,74134,0
+NLY_F.US,D,20240214,000000,25.57,25.57,25.52,25.54,36537,0
+NLY_F.US,D,20240215,000000,25.56,25.57,25.51,25.51,50903,0
+NLY_F.US,D,20240216,000000,25.5,25.56,25.47,25.48,39010,0
+NLY_F.US,D,20240220,000000,25.5,25.6,25.5,25.55,39857,0
+NLY_F.US,D,20240221,000000,25.56,25.63,25.56,25.6,40710,0
+NLY_F.US,D,20240222,000000,25.63,25.64,25.5603,25.61,54090,0
+NLY_F.US,D,20240223,000000,25.61,25.66,25.5906,25.66,51428,0
+NLY_F.US,D,20240226,000000,25.62,25.74,25.61,25.7,91105,0
+NLY_F.US,D,20240227,000000,25.7,25.7,25.64,25.67,61798,0
+NLY_F.US,D,20240228,000000,25.66,25.74,25.655,25.73,69769,0
+NLY_F.US,D,20240229,000000,25.25,25.26,25.02,25.1,195156,0
+NLY_F.US,D,20240301,000000,25.09,25.17,25.0543,25.12,69097,0
+NLY_F.US,D,20240304,000000,25.14,25.14,25.04,25.1,100490,0
+NLY_F.US,D,20240305,000000,25.1,25.19,25.06,25.16,65392,0
+NLY_F.US,D,20240306,000000,25.16,25.16,25.06,25.1,76068,0
+NLY_F.US,D,20240307,000000,25.13,25.21,25.13,25.17,90450,0
+NLY_F.US,D,20240308,000000,25.17,25.1921,25.13,25.17,46290,0
+NLY_F.US,D,20240311,000000,25.16,25.25,25.15,25.18,39768,0
+NLY_F.US,D,20240312,000000,25.19,25.19,25.1101,25.15,58912,0
+NLY_F.US,D,20240313,000000,25.18,25.22,25.13,25.18,43891,0
+NLY_F.US,D,20240314,000000,25.14,25.15,25.1,25.14,53726,0
+NLY_F.US,D,20240315,000000,25.18,25.1899,25.12,25.13,86716,0
+NLY_F.US,D,20240318,000000,25.17,25.17,25.11,25.12,108181,0
+NLY_F.US,D,20240319,000000,25.11,25.16,25.11,25.14,107791,0
+NLY_F.US,D,20240320,000000,25.12,25.18,25.1199,25.15,100407,0
+NLY_F.US,D,20240321,000000,25.18,25.19,25.14,25.14,121031,0
+NLY_F.US,D,20240322,000000,25.18,25.27,25.17,25.26,35220,0
+NLY_F.US,D,20240325,000000,25.26,25.26,25.2,25.25,60791,0
+NLY_F.US,D,20240326,000000,25.26,25.28,25.1811,25.26,58689,0
+NLY_F.US,D,20240327,000000,25.28,25.28,25.2,25.2,38656,0
+NLY_F.US,D,20240328,000000,25.27,25.35,25.09,25.11,201077,0
+NLY_F.US,D,20240401,000000,25.16,25.34,25.13,25.33,71276,0
+NLY_F.US,D,20240402,000000,25.27,25.34,25.27,25.34,18144,0
+NLY_F.US,D,20240403,000000,25.3,25.4447,25.3,25.32,50891,0
+NLY_F.US,D,20240404,000000,25.41,25.4248,25.28,25.38,44326,0
+NLY_F.US,D,20240405,000000,25.4,25.44,25.3,25.32,37169,0
+NLY_F.US,D,20240408,000000,25.4,25.4,25.21,25.25,130375,0
+NLY_F.US,D,20240409,000000,25.27,25.3199,25.25,25.25,24864,0
+NLY_F.US,D,20240410,000000,25.25,25.29,25.2,25.24,86091,0
+NLY_F.US,D,20240411,000000,25.27,25.27,25.15,25.2,84938,0
+NLY_F.US,D,20240412,000000,25.2,25.27,25.17,25.23,39937,0
+NLY_F.US,D,20240415,000000,25.25,25.2999,25.06,25.1,160319,0
+NLY_F.US,D,20240416,000000,25.07,25.21,25.06,25.11,111173,0
+NLY_F.US,D,20240417,000000,25.16,25.2,25.06,25.19,119491,0
+NLY_F.US,D,20240418,000000,25.2,25.24,25.05,25.13,75957,0
+NLY_F.US,D,20240419,000000,25.12,25.23,25.11,25.15,74730,0
+NLY_F.US,D,20240422,000000,25.21,25.21,25.14,25.15,58254,0
+NLY_F.US,D,20240423,000000,25.18,25.24,25.14,25.21,55383,0
+NLY_F.US,D,20240424,000000,25.245,25.27,25.175,25.22,55733,0
+NLY_F.US,D,20240425,000000,25.16,25.29,25.16,25.25,103658,0
+NLY_F.US,D,20240426,000000,25.3,25.3,25.25,25.26,131753,0
+NLY_F.US,D,20240429,000000,25.27,25.29,25.22,25.25,150671,0
+NLY_F.US,D,20240430,000000,25.27,25.34,25.25,25.29,91210,0
+NLY_F.US,D,20240501,000000,25.33,25.48,25.29,25.48,60599,0
+NLY_F.US,D,20240502,000000,25.47,25.53,25.3914,25.43,53075,0
+NLY_F.US,D,20240503,000000,25.43,25.52,25.43,25.48,29516,0
+NLY_F.US,D,20240506,000000,25.5,25.56,25.44,25.51,41751,0
+NLY_F.US,D,20240507,000000,25.55,25.59,25.51,25.55,24325,0
+NLY_F.US,D,20240508,000000,25.49,25.55,25.45,25.52,39988,0
+NLY_F.US,D,20240509,000000,25.48,25.58,25.48,25.58,36142,0
+NLY_F.US,D,20240510,000000,25.54,25.62,25.54,25.59,31565,0
+NLY_F.US,D,20240513,000000,25.54,25.64,25.4001,25.64,62933,0
+NLY_F.US,D,20240514,000000,25.59,25.62,25.53,25.56,35195,0
+NLY_F.US,D,20240515,000000,25.58,25.82,25.56,25.64,38980,0
+NLY_F.US,D,20240516,000000,25.64,25.65,25.6,25.65,24079,0
+NLY_F.US,D,20240517,000000,25.65,25.67,25.58,25.65,37061,0
+NLY_F.US,D,20240520,000000,25.6,25.67,25.59,25.61,44040,0
+NLY_F.US,D,20240521,000000,25.63,25.6643,25.59,25.6,38223,0
+NLY_F.US,D,20240522,000000,25.61,25.6599,25.56,25.58,52214,0
+NLY_F.US,D,20240523,000000,25.6,25.62,25.55,25.6,82481,0
+NLY_F.US,D,20240524,000000,25.63,25.67,25.6,25.64,33884,0
+NLY_F.US,D,20240528,000000,25.68,25.7,25.65,25.7,82480,0
+NLY_F.US,D,20240529,000000,25.67,25.72,25.63,25.65,51906,0
+NLY_F.US,D,20240530,000000,25.7,25.78,25.6701,25.78,52662,0
+NLY_F.US,D,20240531,000000,25.77,25.84,25.73,25.83,140289,0
+NLY_F.US,D,20240603,000000,25.36,25.4363,25.175,25.21,90916,0
+NLY_F.US,D,20240604,000000,25.25,25.3,25.18,25.18,71522,0
+NLY_F.US,D,20240605,000000,25.2,25.3499,25.2,25.3162,46655,0
+NLY_F.US,D,20240606,000000,25.35,25.38,25.33,25.38,33156,0
+NLY_F.US,D,20240607,000000,25.34,25.42,25.255,25.42,27566,0
+NLY_F.US,D,20240610,000000,25.33,25.5,25.33,25.35,34068,0
+NLY_F.US,D,20240611,000000,25.36,25.4,25.25,25.25,41276,0
+NLY_F.US,D,20240612,000000,25.33,25.35,25.25,25.3,58582,0
+NLY_F.US,D,20240613,000000,25.29,25.35,25.26,25.3199,23601,0
+NLY_F.US,D,20240614,000000,25.28,25.39,25.25,25.38,36809,0
+NLY_F.US,D,20240617,000000,25.38,25.41,25.3,25.41,28752,0
+NLY_F.US,D,20240618,000000,25.42,25.49,25.4001,25.47,42724,0
+NLY_F.US,D,20240620,000000,25.48,25.51,25.4299,25.48,35612,0
+NLY_F.US,D,20240621,000000,25.45,25.575,25.45,25.46,29605,0
+NLY_F.US,D,20240624,000000,25.48,25.52,25.395,25.4,33815,0
+NLY_F.US,D,20240625,000000,25.48,25.51,25.36,25.46,35467,0
+NLY_F.US,D,20240626,000000,25.46,25.5,25.42,25.43,23349,0
+NLY_F.US,D,20240627,000000,25.49,25.64,25.475,25.52,52549,0
+NLY_F.US,D,20240628,000000,25.61,25.98,25.49,25.49,114345,0
+NLY_F.US,D,20240701,000000,25.49,25.65,25.49,25.62,43613,0
+NLY_F.US,D,20240702,000000,25.66,25.68,25.6201,25.66,27509,0
+NLY_F.US,D,20240703,000000,25.66,25.665,25.62,25.66,40321,0
+NLY_F.US,D,20240705,000000,25.66,25.66,25.56,25.56,43220,0
+NLY_F.US,D,20240708,000000,25.56,25.605,25.36,25.4,53334,0
+NLY_F.US,D,20240709,000000,25.4,25.5299,25.4,25.5,26874,0
+NLY_F.US,D,20240710,000000,25.58,25.6,25.45,25.46,48941,0
+NLY_F.US,D,20240711,000000,25.54,25.6,25.5397,25.57,36285,0
+NLY_F.US,D,20240712,000000,25.53,25.6,25.495,25.55,39269,0
+NLY_F.US,D,20240715,000000,25.54,25.68,25.5,25.6046,41814,0
+NLY_F.US,D,20240716,000000,25.64,25.64,25.58,25.61,24419,0
+NLY_F.US,D,20240717,000000,25.66,25.67,25.58,25.58,43479,0
+NLY_F.US,D,20240718,000000,25.67,25.67,25.61,25.65,18797,0
+NLY_F.US,D,20240719,000000,25.62,25.6499,25.51,25.56,35491,0
+NLY_F.US,D,20240722,000000,25.68,25.68,25.554,25.56,42698,0
+NLY_F.US,D,20240723,000000,25.52,25.67,25.52,25.59,21269,0
+NLY_F.US,D,20240724,000000,25.6,25.73,25.6,25.6,59944,0
+NLY_F.US,D,20240725,000000,25.69,25.78,25.61,25.77,22095,0
+NLY_F.US,D,20240726,000000,25.77,25.833,25.75,25.78,27260,0
+NLY_F.US,D,20240729,000000,25.8,25.8,25.7,25.73,31680,0
+NLY_F.US,D,20240730,000000,25.71,25.7525,25.48,25.6099,42957,0
+NLY_F.US,D,20240731,000000,25.73,25.75,25.61,25.61,84772,0
+NLY_F.US,D,20240801,000000,25.698,25.7628,25.68,25.69,18216,0
+NLY_F.US,D,20240802,000000,25.61,25.76,25.61,25.68,55176,0
+NLY_F.US,D,20240805,000000,25.51,25.632,25.41,25.51,62548,0
+NLY_F.US,D,20240806,000000,25.57,25.61,25.44,25.47,37437,0
+NLY_F.US,D,20240807,000000,25.53,25.7,25.5205,25.59,43625,0
+NLY_F.US,D,20240808,000000,25.66,25.7,25.5501,25.7,22538,0
+NLY_F.US,D,20240809,000000,25.6586,25.78,25.6106,25.75,26840,0
+NLY_F.US,D,20240812,000000,25.76,25.76,25.6,25.61,24118,0
+NLY_F.US,D,20240813,000000,25.61,25.9,25.55,25.6,23870,0
+NLY_F.US,D,20240814,000000,25.63,25.74,25.62,25.68,20749,0
+NLY_F.US,D,20240815,000000,25.71,25.74,25.62,25.72,26282,0
+NLY_F.US,D,20240816,000000,25.76,25.79,25.73,25.79,25121,0
+NLY_F.US,D,20240819,000000,25.8,25.83,25.64,25.69,43541,0
+NLY_F.US,D,20240820,000000,25.78,25.85,25.7202,25.8,48503,0
+NLY_F.US,D,20240821,000000,25.81,25.8397,25.7601,25.8397,41343,0
+NLY_F.US,D,20240822,000000,25.83,25.85,25.81,25.85,19506,0
+NLY_F.US,D,20240823,000000,25.83,25.91,25.81,25.9,38231,0
+NLY_F.US,D,20240826,000000,25.9,25.915,25.82,25.88,28762,0
+NLY_F.US,D,20240827,000000,25.88,25.92,25.845,25.88,27767,0
+NLY_F.US,D,20240828,000000,25.9,25.95,25.85,25.94,31255,0
+NLY_F.US,D,20240829,000000,25.94,25.95,25.85,25.85,44291,0
+NLY_F.US,D,20240830,000000,25.35,25.41,25.27,25.27,131549,0
+NLY_F.US,D,20240903,000000,25.28,25.35,25.23,25.3099,98694,0
+NLY_F.US,D,20240904,000000,25.37,25.41,25.3212,25.38,59336,0
+NLY_F.US,D,20240905,000000,25.39,25.4,25.32,25.4,33814,0
+NLY_F.US,D,20240906,000000,25.4,25.47,25.26,25.46,43227,0
+NLY_F.US,D,20240909,000000,25.4,25.56,25.35,25.39,70877,0
+NLY_F.US,D,20240910,000000,25.44,25.45,25.31,25.42,70105,0
+NLY_F.US,D,20240911,000000,25.45,25.55,25.38,25.47,49309,0
+NLY_F.US,D,20240912,000000,25.54,25.65,25.54,25.6,32425,0
+NLY_F.US,D,20240913,000000,25.65,25.65,25.54,25.61,24671,0
+NLY_F.US,D,20240916,000000,25.62,25.72,25.45,25.67,66721,0
+NLY_F.US,D,20240917,000000,25.74,25.7404,25.57,25.58,45270,0
+NLY_F.US,D,20240918,000000,25.65,25.65,25.5,25.5,53168,0
+NLY_F.US,D,20240919,000000,25.62,25.62,25.545,25.56,35116,0
+NLY_F.US,D,20240920,000000,25.63,25.63,25.465,25.47,63257,0
+NLY_F.US,D,20240923,000000,25.45,25.492,25.34,25.34,94258,0
+NLY_F.US,D,20240924,000000,25.36,25.39,25.25,25.36,75208,0
+NLY_F.US,D,20240925,000000,25.36,25.45,25.32,25.35,79222,0
+NLY_F.US,D,20240926,000000,25.39,25.46,25.35,25.44,95721,0
+NLY_F.US,D,20240927,000000,25.47,25.5499,25.38,25.51,122499,0
+NLY_F.US,D,20240930,000000,25.55,25.58,25.25,25.34,254837,0
+NLY_F.US,D,20241001,000000,25.38,25.45,25.34,25.45,96239,0
+NLY_F.US,D,20241002,000000,25.46,25.6,25.445,25.49,55776,0
+NLY_F.US,D,20241003,000000,25.49,25.59,25.47,25.55,43721,0
+NLY_F.US,D,20241004,000000,25.54,25.59,25.5017,25.57,29427,0
+NLY_F.US,D,20241007,000000,25.52,25.59,25.4687,25.51,37452,0
+NLY_F.US,D,20241008,000000,25.47,25.6499,25.47,25.57,39726,0
+NLY_F.US,D,20241009,000000,25.63,25.6444,25.46,25.5923,43040,0
+NLY_F.US,D,20241010,000000,25.62,25.6252,25.435,25.48,49869,0
+NLY_F.US,D,20241011,000000,25.49,25.69,25.49,25.66,35930,0
+NLY_F.US,D,20241014,000000,25.68,25.74,25.61,25.7,60579,0
+NLY_F.US,D,20241015,000000,25.7,25.8,25.66,25.76,37243,0
+NLY_F.US,D,20241016,000000,25.8,25.83,25.67,25.67,39864,0
+NLY_F.US,D,20241017,000000,25.74,25.75,25.65,25.72,23248,0
+NLY_F.US,D,20241018,000000,25.67,25.82,25.67,25.76,36142,0
+NLY_F.US,D,20241021,000000,25.79,25.79,25.41,25.595,148840,0
+NLY_F.US,D,20241022,000000,25.5576,25.73,25.5482,25.64,29547,0
+NLY_F.US,D,20241023,000000,25.64,25.72,25.56,25.71,19123,0
+NLY_F.US,D,20241024,000000,25.64,25.7291,25.548,25.5877,49376,0
+NLY_F.US,D,20241025,000000,25.6,25.735,25.55,25.63,35642,0
+NLY_F.US,D,20241028,000000,25.68,25.79,25.65,25.65,45467,0
+NLY_F.US,D,20241029,000000,25.67,25.7399,25.61,25.69,40467,0
+NLY_F.US,D,20241030,000000,25.73,25.81,25.66,25.7249,60154,0
+NLY_F.US,D,20241031,000000,25.67,25.91,25.67,25.85,78009,0
+NLY_F.US,D,20241101,000000,25.9,25.9,25.7701,25.81,42387,0
+NLY_F.US,D,20241104,000000,25.86,25.8899,25.76,25.78,62859,0
+NLY_F.US,D,20241105,000000,25.76,25.89,25.7512,25.89,31478,0
+NLY_F.US,D,20241106,000000,25.77,25.8925,25.77,25.8796,45768,0
+NLY_F.US,D,20241107,000000,25.85,26,25.845,25.95,83797,0
+NLY_F.US,D,20241108,000000,25.9637,26,25.95,25.99,39895,0
+NLY_F.US,D,20241111,000000,25.95,26,25.8,25.95,41731,0
+NLY_F.US,D,20241112,000000,25.86,25.9895,25.855,25.91,25156,0
+NLY_F.US,D,20241113,000000,25.97,26,25.81,25.95,39097,0
+NLY_F.US,D,20241114,000000,25.9187,26.09,25.89,25.98,50553,0
+NLY_F.US,D,20241115,000000,25.98,26.01,25.91,25.92,20618,0
+NLY_F.US,D,20241118,000000,26,26.02,25.9,25.95,31668,0
+NLY_F.US,D,20241119,000000,25.8621,26.02,25.8621,25.9701,23093,0
+NLY_F.US,D,20241120,000000,25.91,26.02,25.86,25.92,41314,0
+NLY_F.US,D,20241121,000000,25.9438,26,25.86,25.93,47592,0
+NLY_F.US,D,20241122,000000,25.9093,25.9431,25.8,25.8,47265,0
+NLY_F.US,D,20241125,000000,25.92,26.01,25.9,25.97,46706,0
+NLY_F.US,D,20241126,000000,25.95,26.01,25.8866,26.01,41768,0
+NLY_F.US,D,20241127,000000,25.87,26.01,25.87,25.94,38996,0
+NLY_F.US,D,20241129,000000,25.97,26.12,25.81,25.81,286497,0
+NLY_F.US,D,20241202,000000,25.33,25.36,25.28,25.36,98289,0
+NLY_F.US,D,20241203,000000,25.35,25.35,25.3,25.34,81051,0
+NLY_F.US,D,20241204,000000,25.34,25.34,25.29,25.3083,38362,0
+NLY_F.US,D,20241205,000000,25.33,25.33,25.28,25.28,82731,0
+NLY_F.US,D,20241206,000000,25.3,25.3078,25.26,25.29,71042,0
+NLY_F.US,D,20241209,000000,25.271,25.29,25.25,25.26,35322,0
+NLY_F.US,D,20241210,000000,25.28,25.29,25.2,25.26,44247,0
+NLY_F.US,D,20241211,000000,25.32,25.34,25.21,25.25,47943,0
+NLY_F.US,D,20241212,000000,25.22,25.2444,25.16,25.16,33757,0
+NLY_F.US,D,20241213,000000,25.18,25.2499,25.16,25.22,50761,0
+NLY_F.US,D,20241216,000000,25.23,25.28,25.22,25.27,51207,0
+NLY_F.US,D,20241217,000000,25.2264,25.34,25.2264,25.33,26549,0
+NLY_F.US,D,20241218,000000,25.2853,25.37,25.21,25.26,54489,0
+NLY_F.US,D,20241219,000000,25.2,25.26,25.18,25.26,63432,0
+NLY_F.US,D,20241220,000000,25.34,25.39,25.23,25.37,33706,0
+NLY_F.US,D,20241223,000000,25.3069,25.5,25.3069,25.47,46440,0
+NLY_F.US,D,20241224,000000,25.51,25.55,25.41,25.5,31312,0
+NLY_F.US,D,20241226,000000,25,25.57,25,25.57,35575,0
+NLY_F.US,D,20241227,000000,25.507,25.57,25.26,25.47,63689,0
+NLY_F.US,D,20241230,000000,25.5098,25.57,25.38,25.49,85958,0
+NLY_F.US,D,20241231,000000,25.525,25.76,25.41,25.73,275992,0
+NLY_F.US,D,20250102,000000,25.7,25.88,25.63,25.88,58044,0
+NLY_F.US,D,20250103,000000,25.88,25.89,25.73,25.75,71989,0
+NLY_F.US,D,20250106,000000,25.85,25.89,25.72,25.75,80147,0
+NLY_F.US,D,20250107,000000,25.8,25.8001,25.56,25.69,46732,0
+NLY_F.US,D,20250108,000000,25.59,25.7,25.55,25.68,31463,0
+NLY_F.US,D,20250110,000000,25.55,25.6,25.45,25.5,75359,0
+NLY_F.US,D,20250113,000000,25.48,25.54,25.32,25.37,58798,0
+NLY_F.US,D,20250114,000000,25.375,25.5999,25.35,25.5,44707,0
+NLY_F.US,D,20250115,000000,25.4777,25.6,25.4,25.5,49290,0
+NLY_F.US,D,20250116,000000,25.53,25.6199,25.43,25.46,70649,0
+NLY_F.US,D,20250117,000000,25.5,25.67,25.42,25.67,154363,0
+NLY_F.US,D,20250121,000000,25.73,25.83,25.6618,25.77,68310,0
+NLY_F.US,D,20250122,000000,25.74,25.79,25.69,25.72,46797,0
+NLY_F.US,D,20250123,000000,25.69,25.78,25.62,25.68,59578,0
+NLY_F.US,D,20250124,000000,25.7584,25.7728,25.6801,25.72,28034,0
+NLY_F.US,D,20250127,000000,25.75,25.9,25.69,25.82,48912,0
+NLY_F.US,D,20250128,000000,25.8356,25.8553,25.75,25.81,31134,0
+NLY_F.US,D,20250129,000000,25.7872,25.87,25.77,25.84,36773,0
+NLY_F.US,D,20250130,000000,25.8432,25.95,25.8432,25.93,46936,0
+NLY_F.US,D,20250131,000000,25.95,25.95,25.5,25.6,210879,0
+NLY_F.US,D,20250203,000000,25.56,25.7599,25.5444,25.73,79265,0
+NLY_F.US,D,20250204,000000,25.7,25.7554,25.67,25.74,29249,0
+NLY_F.US,D,20250205,000000,25.77,25.81,25.73,25.8,37737,0
+NLY_F.US,D,20250206,000000,25.7601,25.8255,25.75,25.8,41317,0
+NLY_F.US,D,20250207,000000,25.8,25.89,25.8,25.89,80113,0
+NLY_F.US,D,20250210,000000,25.8758,25.97,25.86,25.97,43518,0
+NLY_F.US,D,20250211,000000,25.94,26.01,25.9,25.9609,25373,0
+NLY_F.US,D,20250212,000000,25.92,26,25.85,25.94,33988,0
+NLY_F.US,D,20250213,000000,26.0188,26.09,25.9301,26.02,34103,0
+NLY_F.US,D,20250214,000000,25.94,26.1,25.9399,26.042,31190,0
+NLY_F.US,D,20250218,000000,26.1171,26.1299,25.82,25.89,48836,0
+NLY_F.US,D,20250219,000000,25.9,25.99,25.8506,25.95,46885,0
+NLY_F.US,D,20250220,000000,25.95,26.04,25.945,26.03,32743,0
+NLY_F.US,D,20250221,000000,25.9623,26.03,25.91,25.9799,13622,0
+NLY_F.US,D,20250224,000000,25.95,26.12,25.94,26.12,42002,0
+NLY_F.US,D,20250225,000000,26.13,26.25,26.0516,26.22,52481,0
+NLY_F.US,D,20250226,000000,26.29,26.34,26.12,26.18,54058,0
+NLY_F.US,D,20250227,000000,26.1138,26.1138,26.01,26.025,45986,0
+NLY_F.US,D,20250228,000000,26.0625,26.1,25.9112,25.98,86359,0
+NLY_F.US,D,20250303,000000,25.4279,25.5999,25.35,25.59,54579,0
+NLY_F.US,D,20250304,000000,25.4565,25.8,25.4565,25.76,167708,0
+NLY_F.US,D,20250305,000000,25.7038,25.85,25.701,25.8,81686,0
+NLY_F.US,D,20250306,000000,25.77,25.87,25.77,25.85,61203,0
+NLY_F.US,D,20250307,000000,25.85,25.94,25.81,25.83,43467,0
+NLY_F.US,D,20250310,000000,25.81,25.85,25.8,25.84,46965,0
+NLY_F.US,D,20250311,000000,25.87,25.98,25.8275,25.91,51843,0
+NLY_F.US,D,20250312,000000,25.92,25.9744,25.8717,25.93,34069,0
+NLY_F.US,D,20250313,000000,25.94,25.99,25.93,25.93,46009,0
+NLY_F.US,D,20250314,000000,25.86,25.97,25.86,25.92,41907,0
+NLY_F.US,D,20250317,000000,25.88,25.99,25.87,25.95,43500,0
+NLY_F.US,D,20250318,000000,25.95,25.99,25.93,25.98,34573,0
+NLY_F.US,D,20250319,000000,25.98,26.04,25.9358,26,49009,0
+NLY_F.US,D,20250320,000000,25.94,26.035,25.94,25.97,32664,0
+NLY_F.US,D,20250321,000000,25.97,26.039,25.95,25.97,35858,0
+NLY_F.US,D,20250324,000000,26.04,26.09,25.97,26,35567,0
+NLY_F.US,D,20250325,000000,26.05,26.0782,26,26.04,37060,0
+NLY_F.US,D,20250326,000000,26.049,26.07,25.94,25.97,46086,0
+NLY_F.US,D,20250327,000000,26.0199,26.0199,25.85,25.87,31233,0
+NLY_F.US,D,20250328,000000,25.87,25.87,25.55,25.61,56949,0
+NLY_F.US,D,20250331,000000,25.7581,25.7581,25.45,25.52,272194,0
+NLY_F.US,D,20250401,000000,25.5791,25.74,25.4,25.47,57702,0
+NLY_F.US,D,20250402,000000,25.45,25.57,25.4,25.57,67971,0
+NLY_F.US,D,20250403,000000,25.495,25.5799,25.2,25.25,73516,0
+NLY_F.US,D,20250404,000000,25.2,25.2,24.59,24.79,342981,0
+NLY_F.US,D,20250407,000000,24.5,24.75,21.75,24.594,421539,0
+NLY_F.US,D,20250408,000000,24.9682,25.14,24.75,24.75,158524,0
+NLY_F.US,D,20250409,000000,24.6,25.1,24.25,25.06,246254,0
+NLY_F.US,D,20250410,000000,24.825,24.9878,24.52,24.57,116715,0
+NLY_F.US,D,20250411,000000,24.575,24.68,24.1,24.39,167399,0
+NLY_F.US,D,20250414,000000,24.74,24.82,24.52,24.82,99853,0
+NLY_F.US,D,20250415,000000,24.82,24.97,24.74,24.82,67776,0
+NLY_F.US,D,20250416,000000,24.85,24.9762,24.69,24.81,65332,0
+NLY_F.US,D,20250417,000000,24.85,24.99,24.75,24.9,49042,0
+NLY_F.US,D,20250421,000000,24.9,24.92,24.77,24.89,107049,0
+NLY_F.US,D,20250422,000000,24.95,25.15,24.9,24.99,96132,0
+NLY_F.US,D,20250423,000000,25.1534,25.22,24.95,25.13,65861,0
+NLY_F.US,D,20250424,000000,25.2,25.318,25.13,25.24,34334,0
+NLY_F.US,D,20250425,000000,25.1089,25.28,25.1089,25.12,55333,0
+NLY_F.US,D,20250428,000000,25.1588,25.24,25.13,25.16,49517,0
+NLY_F.US,D,20250429,000000,25.1676,25.41,25.1676,25.33,76257,0
+NLY_F.US,D,20250430,000000,25.25,25.32,25.2,25.2,81790,0
+NLY_F.US,D,20250501,000000,25.3,25.43,25.26,25.32,62849,0
+NLY_F.US,D,20250502,000000,25.34,25.4501,25.29,25.39,42009,0
+NLY_F.US,D,20250505,000000,25.3686,25.74,25.3686,25.57,44329,0
+NLY_F.US,D,20250506,000000,25.56,25.66,25.4549,25.49,24280,0
+NLY_F.US,D,20250507,000000,25.6276,25.6276,25.37,25.42,50769,0
+NLY_F.US,D,20250508,000000,25.5028,25.5963,25.4201,25.47,30754,0
+NLY_F.US,D,20250509,000000,25.4839,25.65,25.4681,25.59,27006,0
+NLY_F.US,D,20250512,000000,25.7257,25.8,25.62,25.62,28485,0
+NLY_F.US,D,20250513,000000,25.6387,25.78,25.6387,25.73,45250,0
+NLY_F.US,D,20250514,000000,25.705,25.8,25.62,25.62,48973,0
+NLY_F.US,D,20250515,000000,25.63,25.79,25.62,25.78,68920,0
+NLY_F.US,D,20250516,000000,25.8,25.8,25.75,25.77,35692,0
+NLY_F.US,D,20250519,000000,25.72,25.8,25.66,25.77,35982,0
+NLY_F.US,D,20250520,000000,25.7164,25.8,25.715,25.7436,31802,0
+NLY_F.US,D,20250521,000000,25.735,25.75,25.58,25.64,49557,0
+NLY_F.US,D,20250522,000000,25.62,25.75,25.5,25.67,28647,0
+NLY_F.US,D,20250523,000000,25.65,25.75,25.595,25.73,23240,0
+NLY_F.US,D,20250527,000000,25.777,25.8,25.6497,25.68,29562,0
+NLY_F.US,D,20250528,000000,25.75,25.7899,25.6109,25.69,20718,0
+NLY_F.US,D,20250529,000000,25.7899,25.8,25.71,25.78,47401,0
+NLY_F.US,D,20250530,000000,25.76,25.85,25.36,25.49,190708,0
+NLY_F.US,D,20250602,000000,25.11,25.18,24.81,25.12,110364,0
+NLY_F.US,D,20250603,000000,25.16,25.29,25.1408,25.29,45102,0
+NLY_F.US,D,20250604,000000,25.2586,25.33,25.21,25.21,20945,0
+NLY_F.US,D,20250605,000000,25.21,25.293,25.17,25.19,24141,0
+NLY_F.US,D,20250606,000000,25.22,25.29,25.12,25.21,43609,0
+NLY_F.US,D,20250609,000000,25.2017,25.28,25.1653,25.24,26567,0
+NLY_F.US,D,20250610,000000,25.26,25.3,25.14,25.14,38988,0
+NLY_F.US,D,20250611,000000,25.19,25.2392,25.02,25.08,119305,0
+NLY_F.US,D,20250612,000000,25.08,25.21,25.08,25.21,45641,0
+NLY_F.US,D,20250613,000000,25.1725,25.25,25.16,25.18,34915,0
+NLY_F.US,D,20250616,000000,25.2,25.28,25.2,25.28,29097,0
+NLY_F.US,D,20250617,000000,25.24,25.2765,25.15,25.26,47051,0
+NLY_F.US,D,20250618,000000,25.2384,25.29,25.18,25.18,33229,0
+NLY_F.US,D,20250620,000000,25.235,25.33,25.1801,25.2,69320,0
+NLY_F.US,D,20250623,000000,25.275,25.5141,25.22,25.25,131621,0
+NLY_F.US,D,20250624,000000,25.35,25.399,25.27,25.35,28430,0
+NLY_F.US,D,20250625,000000,25.35,25.4,25.24,25.28,39527,0
+NLY_F.US,D,20250626,000000,25.3,25.4218,25.29,25.39,31160,0
+NLY_F.US,D,20250627,000000,25.424,25.47,25.36,25.44,26421,0
+NLY_F.US,D,20250630,000000,25.48,25.59,25.05,25.19,453278,0
+NLY_F.US,D,20250701,000000,25.26,25.35,25.24,25.35,73517,0
+NLY_F.US,D,20250702,000000,25.35,25.45,25.2701,25.44,55392,0
+NLY_F.US,D,20250703,000000,25.43,25.47,25.3603,25.45,18870,0
+NLY_F.US,D,20250707,000000,25.47,25.6,25.43,25.53,56799,0
+NLY_F.US,D,20250708,000000,25.5534,25.65,25.54,25.54,49444,0
+NLY_F.US,D,20250709,000000,25.585,25.6636,25.56,25.64,22900,0
+NLY_F.US,D,20250710,000000,25.59,25.7,25.59,25.67,33666,0
+NLY_F.US,D,20250711,000000,25.5715,25.7,25.5715,25.68,25696,0
+NLY_F.US,D,20250714,000000,25.59,25.79,25.59,25.62,39199,0
+NLY_F.US,D,20250715,000000,25.63,25.74,25.63,25.74,32527,0
+NLY_F.US,D,20250716,000000,25.7,25.74,25.65,25.7106,18336,0
+NLY_F.US,D,20250717,000000,25.715,25.75,25.62,25.69,37410,0
+NLY_F.US,D,20250718,000000,25.69,25.74,25.57,25.57,80793,0
+NLY_F.US,D,20250721,000000,25.7,25.78,25.65,25.78,40891,0
+NLY_F.US,D,20250722,000000,25.76,25.79,25.72,25.7731,54589,0
+NLY_F.US,D,20250723,000000,25.711,25.79,25.67,25.7438,20769,0
+NLY_F.US,D,20250724,000000,25.7,25.79,25.65,25.76,34039,0
+NLY_F.US,D,20250725,000000,25.69,25.7853,25.69,25.75,13523,0
+NLY_F.US,D,20250728,000000,25.7744,25.8199,25.71,25.8,25153,0
+NLY_F.US,D,20250729,000000,25.735,25.82,25.7101,25.76,35715,0
+NLY_F.US,D,20250730,000000,25.735,25.82,25.7333,25.82,22142,0
+NLY_F.US,D,20250731,000000,25.79,25.98,25.7,25.96,163511,0
+NLY_F.US,D,20250801,000000,25.92,25.9599,25.87,25.89,48197,0
+NLY_F.US,D,20250804,000000,25.95,25.95,25.7627,25.773,90558,0
+NLY_F.US,D,20250805,000000,25.79,25.8379,25.72,25.7649,50348,0
+NLY_F.US,D,20250806,000000,25.75,25.91,25.7324,25.7699,12410,0
+NLY_F.US,D,20250807,000000,25.8251,25.88,25.8175,25.85,23007,0
+NLY_F.US,D,20250808,000000,25.8286,25.89,25.74,25.8208,29575,0
+NLY_F.US,D,20250811,000000,25.8142,25.85,25.75,25.805,30638,0
+NLY_F.US,D,20250812,000000,25.87,25.91,25.8275,25.85,29317,0
+NLY_F.US,D,20250813,000000,25.8301,25.94,25.75,25.8154,49140,0
+NLY_F.US,D,20250814,000000,25.7,25.8799,25.7,25.86,20953,0
+NLY_F.US,D,20250815,000000,25.835,25.8787,25.77,25.8,28213,0
+NLY_F.US,D,20250818,000000,25.8,25.85,25.75,25.85,37380,0
+NLY_F.US,D,20250819,000000,25.77,25.9,25.765,25.9,40522,0
+NLY_F.US,D,20250820,000000,25.9,25.91,25.8584,25.89,22498,0
+NLY_F.US,D,20250821,000000,25.845,25.93,25.79,25.93,13933,0
+NLY_F.US,D,20250822,000000,25.91,25.98,25.83,25.83,60859,0
+NLY_F.US,D,20250825,000000,25.83,25.94,25.82,25.854,42213,0
+NLY_F.US,D,20250826,000000,25.8828,25.9248,25.875,25.92,36791,0
+NLY_F.US,D,20250827,000000,25.9,25.98,25.85,25.92,52141,0
+NLY_F.US,D,20250828,000000,25.8838,25.9599,25.87,25.8914,44027,0
+NLY_F.US,D,20250829,000000,25.865,25.98,25.75,25.77,199675,0
+NLY_F.US,D,20250902,000000,25.22,25.45,25.22,25.4,76688,0
+NLY_F.US,D,20250903,000000,25.385,25.47,25.36,25.43,106049,0
+NLY_F.US,D,20250904,000000,25.48,25.48,25.43,25.48,72860,0
+NLY_F.US,D,20250905,000000,25.52,25.6,25.48,25.58,62244,0
+NLY_F.US,D,20250908,000000,25.66,25.67,25.55,25.655,49713,0
+NLY_F.US,D,20250909,000000,25.67,25.78,25.67,25.75,26740,0
+NLY_F.US,D,20250910,000000,25.735,25.8,25.63,25.67,65168,0
+NLY_F.US,D,20250911,000000,25.74,25.75,25.66,25.74,61999,0
+NLY_F.US,D,20250912,000000,25.74,25.8054,25.73,25.77,23744,0
+NLY_F.US,D,20250915,000000,25.7742,25.8,25.72,25.74,40720,0
+NLY_F.US,D,20250916,000000,25.8,25.8,25.7004,25.79,57356,0
+NLY_F.US,D,20250917,000000,25.75,25.8,25.69,25.7,63185,0
+NLY_F.US,D,20250918,000000,25.68,25.68,25.57,25.59,48198,0
+NLY_F.US,D,20250919,000000,25.6,25.63,25.4,25.4,55826,0
+NLY_F.US,D,20250922,000000,25.4649,25.49,25.36,25.39,96745,0
+NLY_F.US,D,20250923,000000,25.45,25.45,25.295,25.33,86150,0
+NLY_F.US,D,20250924,000000,25.3176,25.35,25.29,25.29,84337,0
+NLY_F.US,D,20250925,000000,25.29,25.3148,25.19,25.2499,285854,0
+NLY_F.US,D,20250926,000000,25.28,25.34,25.26,25.28,36162,0
+NLY_F.US,D,20250929,000000,25.2993,25.38,25.28,25.36,45098,0
+NLY_F.US,D,20250930,000000,25.375,25.44,25.25,25.29,135488,0
+NLY_F.US,D,20251001,000000,25.38,25.46,25.359,25.46,45153,0
+NLY_F.US,D,20251002,000000,25.452,25.48,25.4003,25.47,41180,0
+NLY_F.US,D,20251003,000000,25.465,25.48,25.42,25.45,24498,0
+NLY_F.US,D,20251006,000000,25.45,25.456,25.4,25.4152,34839,0
+NLY_F.US,D,20251007,000000,25.42,25.43,25.34,25.4,64487,0
+NLY_F.US,D,20251008,000000,25.382,25.43,25.36,25.42,18703,0
+NLY_F.US,D,20251009,000000,25.42,25.42,25.29,25.34,46279,0
+NLY_F.US,D,20251010,000000,25.3888,25.43,25.28,25.33,36475,0
+NLY_F.US,D,20251013,000000,25.36,25.4299,25.31,25.38,35566,0
+NLY_F.US,D,20251014,000000,25.385,25.45,25.35,25.41,31520,0
+NLY_F.US,D,20251015,000000,25.43,25.45,25.3,25.33,91898,0
+NLY_F.US,D,20251016,000000,25.3205,25.36,25.3,25.32,42042,0
+NLY_F.US,D,20251017,000000,25.32,25.39,25.2656,25.32,47189,0
+NLY_F.US,D,20251020,000000,25.35,25.3807,25.318,25.36,74544,0
+NLY_F.US,D,20251021,000000,25.365,25.44,25.365,25.4192,35021,0
+NLY_F.US,D,20251022,000000,25.38,25.4387,25.36,25.4,28535,0
+NLY_F.US,D,20251023,000000,25.3871,25.5,25.3765,25.49,38893,0
+NLY_F.US,D,20251024,000000,25.49,25.59,25.4487,25.59,44424,0
+NLY_F.US,D,20251027,000000,25.57,25.59,25.53,25.57,33010,0
+NLY_F.US,D,20251028,000000,25.57,25.58,25.51,25.53,32727,0
+NLY_F.US,D,20251029,000000,25.51,25.55,25.51,25.51,23491,0
+NLY_F.US,D,20251030,000000,25.5,25.53,25.48,25.53,39047,0
+NLY_F.US,D,20251031,000000,25.52,25.55,25.39,25.4,92455,0
+NLY_F.US,D,20251103,000000,25.42,25.48,25.37,25.4705,34991,0
+NLY_F.US,D,20251104,000000,25.46,25.5,25.41,25.5,27831,0
+NLY_F.US,D,20251105,000000,25.5,25.55,25.48,25.55,24009,0
+NLY_F.US,D,20251106,000000,25.52,25.55,25.52,25.543,24482,0
+NLY_F.US,D,20251107,000000,25.515,25.55,25.48,25.5445,26779,0
+NLY_F.US,D,20251110,000000,25.528,25.6396,25.528,25.62,46996,0
+NLY_F.US,D,20251111,000000,25.5928,25.64,25.5928,25.64,13532,0
+NLY_F.US,D,20251112,000000,25.64,25.68,25.55,25.68,37961,0
+NLY_F.US,D,20251113,000000,25.61,25.68,25.58,25.6396,22417,0
+NLY_F.US,D,20251114,000000,25.5601,25.61,25.52,25.54,43030,0
+NLY_F.US,D,20251117,000000,25.5209,25.5827,25.51,25.55,21101,0
+NLY_F.US,D,20251118,000000,25.55,25.61,25.53,25.57,71006,0
+NLY_F.US,D,20251119,000000,25.595,25.62,25.46,25.53,54439,0
+NLY_F.US,D,20251120,000000,25.49,25.5599,25.4501,25.5,54612,0
+NLY_F.US,D,20251121,000000,25.4873,25.54,25.46,25.5,29852,0
+NLY_F.US,D,20251124,000000,25.495,25.6,25.495,25.54,36730,0
+NLY_F.US,D,20251125,000000,25.523,25.64,25.52,25.64,39015,0
+NLY_F.US,D,20251126,000000,25.62,25.74,25.59,25.7,56505,0
+NLY_F.US,D,20251128,000000,25.7001,25.74,25.59,25.62,110606,0
+NLY_F.US,D,20251201,000000,25.195,25.23,25.13,25.19,156316,0
+NLY_F.US,D,20251202,000000,25.17,25.2,25.11,25.19,127619,0
+NLY_F.US,D,20251203,000000,25.17,25.24,25.15,25.24,81317,0
+NLY_F.US,D,20251204,000000,25.2399,25.28,25.18,25.28,73544,0
+NLY_F.US,D,20251205,000000,25.28,25.28,25.22,25.25,29199,0
+NLY_F.US,D,20251208,000000,25.2175,25.2309,25.15,25.18,85588,0
+NLY_F.US,D,20251209,000000,25.2204,25.25,25.18,25.2,32590,0
+NLY_F.US,D,20251210,000000,25.19,25.25,25.1701,25.25,30252,0
+NLY_F.US,D,20251211,000000,25.217,25.4,25.217,25.4,50718,0
+NLY_F.US,D,20251212,000000,25.38,25.4,25.2601,25.3455,23074,0
+NLY_F.US,D,20251215,000000,25.335,25.35,25.25,25.33,56908,0
+NLY_F.US,D,20251216,000000,25.35,25.39,25.27,25.31,32465,0
+NLY_F.US,D,20251217,000000,25.3,25.49,25.275,25.37,98730,0
+NLY_F.US,D,20251218,000000,25.39,25.41,25.25,25.36,35910,0
+NLY_F.US,D,20251219,000000,25.31,25.4,25.27,25.27,53133,0
+NLY_F.US,D,20251222,000000,25.2502,25.43,25.2502,25.42,30135,0
+NLY_F.US,D,20251223,000000,25.45,25.45,25.3001,25.37,27846,0
+NLY_F.US,D,20251224,000000,25.3001,25.39,25.27,25.38,8266,0
+NLY_F.US,D,20251226,000000,25.48,25.48,25.35,25.39,16219,0
+NLY_F.US,D,20251229,000000,25.38,25.45,25.3,25.45,68448,0
+NLY_F.US,D,20251230,000000,25.3568,25.54,25.3568,25.5,121189,0
+NLY_F.US,D,20251231,000000,25.53,25.61,25.36,25.46,98056,0
+NLY_F.US,D,20260102,000000,25.57,25.74,25.53,25.71,52014,0
+NLY_F.US,D,20260105,000000,25.71,25.732,25.66,25.6701,36760,0
+NLY_F.US,D,20260106,000000,25.7499,25.7499,25.66,25.68,24356,0
+NLY_F.US,D,20260107,000000,25.68,25.7499,25.67,25.7,39502,0
+NLY_F.US,D,20260108,000000,25.68,25.7,25.66,25.66,19559,0
+NLY_F.US,D,20260109,000000,25.68,25.77,25.66,25.7,39248,0
+NLY_F.US,D,20260112,000000,25.7399,25.7399,25.62,25.69,37684,0
+NLY_F.US,D,20260113,000000,25.655,25.7399,25.5645,25.62,48921,0
+NLY_F.US,D,20260114,000000,25.57,25.68,25.5602,25.6476,31525,0
+NLY_F.US,D,20260115,000000,25.68,25.75,25.65,25.75,32846,0
+NLY_F.US,D,20260116,000000,25.7005,25.75,25.618,25.7,200717,0
+NLY_F.US,D,20260120,000000,25.595,25.74,25.55,25.7,54909,0
+NLY_F.US,D,20260121,000000,25.71,25.7899,25.7,25.77,43679,0
+NLY_F.US,D,20260122,000000,25.79,25.83,25.75,25.8078,47139,0
+NLY_F.US,D,20260123,000000,25.79,25.83,25.76,25.81,27036,0
+NLY_F.US,D,20260126,000000,25.8,25.87,25.79,25.85,31954,0
+NLY_F.US,D,20260127,000000,25.8297,25.835,25.79,25.8016,16355,0
+NLY_F.US,D,20260128,000000,25.8178,25.88,25.77,25.8171,53044,0
+NLY_F.US,D,20260129,000000,25.81,25.92,25.77,25.9,36508,0
+NLY_F.US,D,20260130,000000,25.9,26,25.8014,25.87,98659,0
+NLY_F.US,D,20260202,000000,25.86,25.9194,25.8351,25.89,45621,0
+NLY_F.US,D,20260203,000000,25.86,25.95,25.84,25.93,28281,0
+NLY_F.US,D,20260204,000000,25.88,25.97,25.88,25.97,16709,0
+NLY_F.US,D,20260205,000000,25.9202,25.95,25.92,25.95,31570,0
+NLY_F.US,D,20260206,000000,25.96,25.97,25.92,25.97,23041,0
+NLY_F.US,D,20260209,000000,25.9201,25.99,25.92,25.92,34743,0
+NLY_F.US,D,20260210,000000,25.87,25.96,25.86,25.95,16815,0
+NLY_F.US,D,20260211,000000,25.92,25.96,25.9,25.93,27354,0
+NLY_F.US,D,20260212,000000,25.93,25.97,25.89,25.94,26269,0
+NLY_F.US,D,20260213,000000,25.965,25.99,25.95,25.99,22329,0
+NLY_F.US,D,20260217,000000,25.9215,26.1,25.92,26.09,62137,0
+NLY_F.US,D,20260218,000000,26.05,26.12,25.92,25.92,40768,0
diff --git a/daily/us/nyse stocks/2/nly_i.us.txt b/daily/us/nyse stocks/2/nly_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1afb14c47d8e8a16a41b0cc3803da08b25a3d5b
--- /dev/null
+++ b/daily/us/nyse stocks/2/nly_i.us.txt	
@@ -0,0 +1,1668 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NLY_I.US,D,20190702,000000,25.05,25.15,24.98,25.1,671218,0
+NLY_I.US,D,20190703,000000,25.15,25.15,25.05,25.07,274829,0
+NLY_I.US,D,20190705,000000,25.06,25.08,25.0299,25.08,285986,0
+NLY_I.US,D,20190708,000000,25.08,25.11,25.04,25.0999,338957,0
+NLY_I.US,D,20190709,000000,25.11,25.14,25.06,25.139,225979,0
+NLY_I.US,D,20190710,000000,25.17,25.25,25.13,25.16,319897,0
+NLY_I.US,D,20190711,000000,25.18,25.22,25.13,25.19,271062,0
+NLY_I.US,D,20190712,000000,25.22,25.25,25.17,25.17,190959,0
+NLY_I.US,D,20190715,000000,25.19,25.23,25.17,25.19,235230,0
+NLY_I.US,D,20190716,000000,25.19,25.24,25.18,25.236,305901,0
+NLY_I.US,D,20190717,000000,25.24,25.37,25.24,25.35,210499,0
+NLY_I.US,D,20190718,000000,25.37,25.37,25.3101,25.34,128428,0
+NLY_I.US,D,20190719,000000,25.35,25.44,25.335,25.43,157408,0
+NLY_I.US,D,20190722,000000,25.43,25.5,25.42,25.49,125550,0
+NLY_I.US,D,20190723,000000,25.52,25.53,25.386,25.52,211971,0
+NLY_I.US,D,20190724,000000,25.53,25.54,25.47,25.53,125050,0
+NLY_I.US,D,20190725,000000,25.53,25.63,25.49,25.6,100075,0
+NLY_I.US,D,20190726,000000,25.63,25.69,25.6,25.61,63300,0
+NLY_I.US,D,20190729,000000,25.68,25.69,25.6,25.65,152202,0
+NLY_I.US,D,20190730,000000,25.6044,25.7,25.6044,25.68,456651,0
+NLY_I.US,D,20190731,000000,25.6686,25.86,25.6,25.71,1489809,0
+NLY_I.US,D,20190801,000000,25.63,25.74,25.6,25.65,160502,0
+NLY_I.US,D,20190802,000000,25.64,25.77,25.62,25.72,36711,0
+NLY_I.US,D,20190805,000000,25.7,25.7,25.35,25.5,187222,0
+NLY_I.US,D,20190806,000000,25.45,25.68,25.4,25.67,112953,0
+NLY_I.US,D,20190807,000000,25.4371,25.65,25.37,25.45,243181,0
+NLY_I.US,D,20190808,000000,25.51,25.65,25.5,25.6284,377975,0
+NLY_I.US,D,20190809,000000,25.6,25.67,25.57,25.66,59930,0
+NLY_I.US,D,20190812,000000,25.65,25.66,25.59,25.64,269284,0
+NLY_I.US,D,20190813,000000,25.64,25.64,25.61,25.64,101721,0
+NLY_I.US,D,20190814,000000,25.61,25.61,25.5,25.6,57038,0
+NLY_I.US,D,20190815,000000,25.59,25.68,25.519,25.63,68654,0
+NLY_I.US,D,20190816,000000,25.61,25.74,25.61,25.68,25028,0
+NLY_I.US,D,20190819,000000,25.71,25.84,25.71,25.73,30839,0
+NLY_I.US,D,20190820,000000,25.81,25.81,25.68,25.7,172969,0
+NLY_I.US,D,20190821,000000,25.82,25.82,25.68,25.78,129051,0
+NLY_I.US,D,20190822,000000,25.765,25.855,25.67,25.75,188214,0
+NLY_I.US,D,20190823,000000,25.72,25.79,25.63,25.78,147276,0
+NLY_I.US,D,20190826,000000,25.78,25.79,25.73,25.78,52175,0
+NLY_I.US,D,20190827,000000,25.78,25.82,25.73,25.8,122780,0
+NLY_I.US,D,20190828,000000,25.76,25.87,25.76,25.84,118927,0
+NLY_I.US,D,20190829,000000,25.84,25.9,25.79,25.82,112477,0
+NLY_I.US,D,20190830,000000,25.46,25.65,25.4,25.4,224031,0
+NLY_I.US,D,20190903,000000,25.53,25.53,25.42,25.42,105825,0
+NLY_I.US,D,20190904,000000,25.45,25.49,25.43,25.43,340650,0
+NLY_I.US,D,20190905,000000,25.45,25.6,25.45,25.52,1032033,0
+NLY_I.US,D,20190906,000000,25.5105,25.56,25.47,25.5,107416,0
+NLY_I.US,D,20190909,000000,25.58,25.58,25.48,25.5,89924,0
+NLY_I.US,D,20190910,000000,25.5,25.52,25.45,25.4805,53232,0
+NLY_I.US,D,20190911,000000,25.46,25.49,25.43,25.49,79327,0
+NLY_I.US,D,20190912,000000,25.5,25.5,25.48,25.48,93816,0
+NLY_I.US,D,20190913,000000,25.46,25.55,25.23,25.5,198177,0
+NLY_I.US,D,20190916,000000,25.5,25.54,25.4016,25.52,74364,0
+NLY_I.US,D,20190917,000000,25.58,25.74,25.531,25.74,91281,0
+NLY_I.US,D,20190918,000000,25.7624,25.895,25.72,25.8557,109131,0
+NLY_I.US,D,20190919,000000,25.94,26.01,25.8001,26,71583,0
+NLY_I.US,D,20190920,000000,25.96,26.02,25.87,25.9924,179985,0
+NLY_I.US,D,20190923,000000,25.9,26.08,25.9,26.08,147248,0
+NLY_I.US,D,20190924,000000,26.05,26.17,25.975,26.17,190534,0
+NLY_I.US,D,20190925,000000,26.17,26.24,26,26.22,133484,0
+NLY_I.US,D,20190926,000000,26.25,26.25,25.97,25.97,239250,0
+NLY_I.US,D,20190927,000000,25.91,26.0319,25.81,25.83,138503,0
+NLY_I.US,D,20190930,000000,25.81,25.83,25.7,25.83,268266,0
+NLY_I.US,D,20191001,000000,25.9,25.9,25.67,25.83,47197,0
+NLY_I.US,D,20191002,000000,25.8,25.8,25.66,25.72,46615,0
+NLY_I.US,D,20191003,000000,25.83,25.83,25.6505,25.66,52092,0
+NLY_I.US,D,20191004,000000,25.75,25.8,25.6,25.65,59137,0
+NLY_I.US,D,20191007,000000,25.7,25.7625,25.55,25.7625,34310,0
+NLY_I.US,D,20191008,000000,25.8,25.94,25.6905,25.89,33563,0
+NLY_I.US,D,20191009,000000,25.93,25.95,25.8,25.83,24188,0
+NLY_I.US,D,20191010,000000,25.8777,25.92,25.61,25.8,45304,0
+NLY_I.US,D,20191011,000000,25.86,25.86,25.62,25.73,61991,0
+NLY_I.US,D,20191014,000000,25.73,25.82,25.65,25.65,43981,0
+NLY_I.US,D,20191015,000000,25.6706,25.82,25.6706,25.72,52533,0
+NLY_I.US,D,20191016,000000,25.82,25.82,25.72,25.73,31396,0
+NLY_I.US,D,20191017,000000,25.79,25.8714,25.67,25.67,103378,0
+NLY_I.US,D,20191018,000000,25.76,25.9,25.68,25.89,97047,0
+NLY_I.US,D,20191021,000000,25.83,25.98,25.8261,25.97,21498,0
+NLY_I.US,D,20191022,000000,25.97,26.13,25.9444,26.01,41542,0
+NLY_I.US,D,20191023,000000,26.04,26.09,25.78,25.81,53573,0
+NLY_I.US,D,20191024,000000,25.86,25.975,25.8349,25.9343,25287,0
+NLY_I.US,D,20191025,000000,25.98,25.98,25.84,25.8867,17096,0
+NLY_I.US,D,20191028,000000,25.89,25.94,25.83,25.93,31649,0
+NLY_I.US,D,20191029,000000,25.9,25.94,25.9,25.94,20233,0
+NLY_I.US,D,20191030,000000,25.94,26.05,25.91,25.97,49712,0
+NLY_I.US,D,20191031,000000,26.01,26.08,25.85,25.97,161760,0
+NLY_I.US,D,20191101,000000,25.95,26.09,25.923,26.04,26820,0
+NLY_I.US,D,20191104,000000,26.04,26.17,25.9328,26.03,31962,0
+NLY_I.US,D,20191105,000000,26.04,26.05,25.94,25.985,25645,0
+NLY_I.US,D,20191106,000000,26.01,26.09,25.88,25.88,25645,0
+NLY_I.US,D,20191107,000000,25.86,26.05,25.86,25.95,33589,0
+NLY_I.US,D,20191108,000000,25.928,26.15,25.928,25.995,28545,0
+NLY_I.US,D,20191111,000000,26.09,26.09,25.95,26.01,17216,0
+NLY_I.US,D,20191112,000000,26.08,26.08,25.9,25.96,25869,0
+NLY_I.US,D,20191113,000000,25.998,26,25.9,25.9157,17299,0
+NLY_I.US,D,20191114,000000,25.95,26.05,25.94,25.95,27735,0
+NLY_I.US,D,20191115,000000,26.04,26.09,25.99,26.09,19496,0
+NLY_I.US,D,20191118,000000,26.09,26.2,26.0527,26.18,13647,0
+NLY_I.US,D,20191119,000000,26.2,26.25,26.1486,26.25,37717,0
+NLY_I.US,D,20191120,000000,26.25,26.25,26.1,26.13,43101,0
+NLY_I.US,D,20191121,000000,26.11,26.23,25.95,26,86713,0
+NLY_I.US,D,20191122,000000,26.02,26.1,26.01,26.01,35190,0
+NLY_I.US,D,20191125,000000,26.11,26.15,26.01,26.13,24881,0
+NLY_I.US,D,20191126,000000,26.15,26.15,25.9511,26.01,84297,0
+NLY_I.US,D,20191127,000000,25.9527,26.0709,25.95,26,57144,0
+NLY_I.US,D,20191129,000000,25.57,25.66,25.52,25.52,139213,0
+NLY_I.US,D,20191202,000000,25.54,25.63,25.54,25.62,44678,0
+NLY_I.US,D,20191203,000000,25.5804,25.61,25.56,25.58,25164,0
+NLY_I.US,D,20191204,000000,25.64,25.89,25.57,25.66,57432,0
+NLY_I.US,D,20191205,000000,25.65,25.6688,25.5,25.53,91177,0
+NLY_I.US,D,20191206,000000,25.58,25.6293,25.54,25.59,14814,0
+NLY_I.US,D,20191209,000000,25.69,25.69,25.5382,25.55,28916,0
+NLY_I.US,D,20191210,000000,25.55,25.68,25.53,25.56,54081,0
+NLY_I.US,D,20191211,000000,25.65,25.65,25.51,25.59,40826,0
+NLY_I.US,D,20191212,000000,25.61,25.64,25.55,25.64,35877,0
+NLY_I.US,D,20191213,000000,25.68,25.72,25.55,25.72,30168,0
+NLY_I.US,D,20191216,000000,25.72,25.85,25.7,25.85,37243,0
+NLY_I.US,D,20191217,000000,25.8026,25.8959,25.7601,25.8793,23120,0
+NLY_I.US,D,20191218,000000,25.92,26.18,25.855,26.1,60322,0
+NLY_I.US,D,20191219,000000,26.12,26.12,25.98,26.0249,35360,0
+NLY_I.US,D,20191220,000000,26.06,26.06,25.92,25.92,27122,0
+NLY_I.US,D,20191223,000000,25.91,26.01,25.8,26,126036,0
+NLY_I.US,D,20191224,000000,25.86,25.99,25.74,25.99,97830,0
+NLY_I.US,D,20191226,000000,26,26,25.865,25.9,55252,0
+NLY_I.US,D,20191227,000000,25.9,25.9535,25.86,25.93,23995,0
+NLY_I.US,D,20191230,000000,25.86,26,25.86,25.935,43075,0
+NLY_I.US,D,20191231,000000,25.98,26.012,25.8999,26,71754,0
+NLY_I.US,D,20200102,000000,25.9815,26.12,25.9815,26.09,21133,0
+NLY_I.US,D,20200103,000000,26.07,26.1,25.98,26.07,46201,0
+NLY_I.US,D,20200106,000000,25.94,26.05,25.9,26.01,29864,0
+NLY_I.US,D,20200107,000000,25.94,26.02,25.83,25.83,61596,0
+NLY_I.US,D,20200108,000000,25.9,25.9995,25.9,25.98,20598,0
+NLY_I.US,D,20200109,000000,25.99,26.002,25.785,25.9,72506,0
+NLY_I.US,D,20200110,000000,25.94,26.0174,25.92,26,50241,0
+NLY_I.US,D,20200113,000000,26,26,25.94,25.95,37935,0
+NLY_I.US,D,20200114,000000,25.97,26,25.95,26,15380,0
+NLY_I.US,D,20200115,000000,25.96,26.02,25.93,25.99,19775,0
+NLY_I.US,D,20200116,000000,26.0222,26.05,25.9864,26.05,18264,0
+NLY_I.US,D,20200117,000000,26.08,26.21,26.03,26.21,27848,0
+NLY_I.US,D,20200121,000000,26.19,26.19,26.01,26.05,40937,0
+NLY_I.US,D,20200122,000000,26.01,26.21,26.01,26.08,102753,0
+NLY_I.US,D,20200123,000000,26.21,26.21,26.07,26.07,21488,0
+NLY_I.US,D,20200124,000000,26.1,26.15,26.06,26.077,19612,0
+NLY_I.US,D,20200127,000000,26.06,26.08,25.9228,25.927,44100,0
+NLY_I.US,D,20200128,000000,25.88,26,25.88,25.97,28988,0
+NLY_I.US,D,20200129,000000,25.98,26.08,25.98,26.07,25894,0
+NLY_I.US,D,20200130,000000,26.07,26.11,25.96,26.105,31262,0
+NLY_I.US,D,20200131,000000,26.12,26.21,26.03,26.1,55915,0
+NLY_I.US,D,20200203,000000,26.18,26.18,26.03,26.041,21047,0
+NLY_I.US,D,20200204,000000,26.11,26.126,26.0626,26.0626,14255,0
+NLY_I.US,D,20200205,000000,26.08,26.08,26.01,26.08,26763,0
+NLY_I.US,D,20200206,000000,26.07,26.07,26.03,26.03,46571,0
+NLY_I.US,D,20200207,000000,26.05,26.1,26.04,26.06,29063,0
+NLY_I.US,D,20200210,000000,26.08,26.1648,26.07,26.09,17676,0
+NLY_I.US,D,20200211,000000,26.14,26.16,26.05,26.06,62722,0
+NLY_I.US,D,20200212,000000,26.06,26.08,26,26.06,77478,0
+NLY_I.US,D,20200213,000000,26.1,26.17,26.04,26.04,184157,0
+NLY_I.US,D,20200214,000000,26.03,26.1,26.03,26.07,49661,0
+NLY_I.US,D,20200218,000000,26.09,26.1,26.05,26.0812,294486,0
+NLY_I.US,D,20200219,000000,26.14,26.14,25.98,25.98,37354,0
+NLY_I.US,D,20200220,000000,26.1179,26.16,26.045,26.1,29902,0
+NLY_I.US,D,20200221,000000,26.16,26.16,26.05,26.05,16037,0
+NLY_I.US,D,20200224,000000,26,26.17,25.965,26.06,127752,0
+NLY_I.US,D,20200225,000000,26.15,26.15,25.95,26.01,105173,0
+NLY_I.US,D,20200226,000000,26.01,26.039,25.9486,25.9883,112537,0
+NLY_I.US,D,20200227,000000,25.87,26,25.62,25.83,85563,0
+NLY_I.US,D,20200228,000000,25.38,25.38,25.01,25.05,223166,0
+NLY_I.US,D,20200302,000000,25.1,25.3633,25.1,25.3,63613,0
+NLY_I.US,D,20200303,000000,25.4,25.5885,25.2,25.2682,55774,0
+NLY_I.US,D,20200304,000000,25.38,25.72,25.3753,25.7112,33100,0
+NLY_I.US,D,20200305,000000,25.69,25.84,25.41,25.45,42076,0
+NLY_I.US,D,20200306,000000,25.25,25.41,25.23,25.33,113139,0
+NLY_I.US,D,20200309,000000,24.89,24.89,21.76,24.505,99618,0
+NLY_I.US,D,20200310,000000,25.01,25.072,24.11,24.18,142037,0
+NLY_I.US,D,20200311,000000,24.07,24.3,23.01,23.02,142122,0
+NLY_I.US,D,20200312,000000,19.5,20.79,18.5,19.49,207560,0
+NLY_I.US,D,20200313,000000,20.09,20.35,19.11,20.1,207667,0
+NLY_I.US,D,20200316,000000,17.5,19.8778,17.5,18.57,374040,0
+NLY_I.US,D,20200317,000000,19.05,19.05,17.4501,17.75,234762,0
+NLY_I.US,D,20200318,000000,17.28,17.328,8.5,11.91,525765,0
+NLY_I.US,D,20200319,000000,12.12,18.135,11.61,16.7,261101,0
+NLY_I.US,D,20200320,000000,18,18,15.25,15.5,385424,0
+NLY_I.US,D,20200323,000000,15.76,16.3999,12.04,13.1,315407,0
+NLY_I.US,D,20200324,000000,14.14,15.11,13.85,14,325860,0
+NLY_I.US,D,20200325,000000,15,16.585,14.18,15.6,334574,0
+NLY_I.US,D,20200326,000000,16.1,20.64,16.1,19.5,233979,0
+NLY_I.US,D,20200327,000000,17.61,19.59,16.14,19.5735,189569,0
+NLY_I.US,D,20200330,000000,19.5,19.5,18.41,19.28,130256,0
+NLY_I.US,D,20200331,000000,19.05,19.1325,17.44,17.81,138268,0
+NLY_I.US,D,20200401,000000,16.65,17.4,15.99,15.99,216422,0
+NLY_I.US,D,20200402,000000,16,16.33,15.385,16,113273,0
+NLY_I.US,D,20200403,000000,15.9,15.9,13.84,14,277671,0
+NLY_I.US,D,20200406,000000,14.82,17.14,14.82,17.13,293217,0
+NLY_I.US,D,20200407,000000,18.15,19.31,18.1,19.1,190246,0
+NLY_I.US,D,20200408,000000,20.4,21.37,20.4,21.25,362307,0
+NLY_I.US,D,20200409,000000,21.5,22.3,21.5,21.72,184767,0
+NLY_I.US,D,20200413,000000,22,22,20.09,20.73,165472,0
+NLY_I.US,D,20200414,000000,22.39,22.39,20.75,21.19,78615,0
+NLY_I.US,D,20200415,000000,20.11,20.91,19.65,20.05,80072,0
+NLY_I.US,D,20200416,000000,20.6,20.6,19.67,19.98,45772,0
+NLY_I.US,D,20200417,000000,20.5,21.1,20.435,20.76,89012,0
+NLY_I.US,D,20200420,000000,20.7,21.29,20.56,20.66,51359,0
+NLY_I.US,D,20200421,000000,20,21.55,20,21.25,51347,0
+NLY_I.US,D,20200422,000000,21.542,21.6498,20.95,20.95,44204,0
+NLY_I.US,D,20200423,000000,20.9765,21.34,20.88,20.95,59807,0
+NLY_I.US,D,20200424,000000,21.15,21.2026,20.6,21.01,56343,0
+NLY_I.US,D,20200427,000000,20.82,21.5,20.82,21.15,53642,0
+NLY_I.US,D,20200428,000000,21.44,21.83,21.25,21.25,50682,0
+NLY_I.US,D,20200429,000000,21.34,22.35,21.34,22.26,104414,0
+NLY_I.US,D,20200430,000000,22.25,22.49,22,22.46,133948,0
+NLY_I.US,D,20200501,000000,22.07,22.08,21.33,21.83,47429,0
+NLY_I.US,D,20200504,000000,21.62,21.83,21.51,21.67,29875,0
+NLY_I.US,D,20200505,000000,21.79,22.18,21.62,21.79,61913,0
+NLY_I.US,D,20200506,000000,21.99,21.99,21.4799,21.78,69553,0
+NLY_I.US,D,20200507,000000,21.63,21.85,21.63,21.66,65030,0
+NLY_I.US,D,20200508,000000,21.98,21.98,21.8,21.9,45668,0
+NLY_I.US,D,20200511,000000,21.85,21.9,21.52,21.77,41462,0
+NLY_I.US,D,20200512,000000,21.89,22.05,21.56,21.56,146960,0
+NLY_I.US,D,20200513,000000,21.63,21.63,20.95,21.1,85825,0
+NLY_I.US,D,20200514,000000,21,21.19,20.46,21.09,73080,0
+NLY_I.US,D,20200515,000000,21,21.22,20.85,20.85,30027,0
+NLY_I.US,D,20200518,000000,21.87,21.87,21.01,21.17,123230,0
+NLY_I.US,D,20200519,000000,21.05,21.3499,21.05,21.13,82194,0
+NLY_I.US,D,20200520,000000,21.38,21.5985,21.32,21.4,59093,0
+NLY_I.US,D,20200521,000000,21.4,21.5391,21.33,21.43,43901,0
+NLY_I.US,D,20200522,000000,21.59,21.72,21.43,21.68,20168,0
+NLY_I.US,D,20200526,000000,21.94,22.19,21.92,22.0814,71369,0
+NLY_I.US,D,20200527,000000,22.21,22.25,22.01,22.25,54009,0
+NLY_I.US,D,20200528,000000,22.35,22.35,22.06,22.22,92876,0
+NLY_I.US,D,20200529,000000,21.62,22,21.53,21.83,73868,0
+NLY_I.US,D,20200601,000000,22,22.03,21.789,21.83,209329,0
+NLY_I.US,D,20200602,000000,21.77,21.89,21.77,21.85,26018,0
+NLY_I.US,D,20200603,000000,21.77,21.95,21.77,21.8,118842,0
+NLY_I.US,D,20200604,000000,21.8,21.9067,21.8,21.8,32294,0
+NLY_I.US,D,20200605,000000,22.19,22.566,21.95,22.52,156217,0
+NLY_I.US,D,20200608,000000,22.62,23,22.52,23,66589,0
+NLY_I.US,D,20200609,000000,22.7,22.94,22.51,22.56,36009,0
+NLY_I.US,D,20200610,000000,22.73,22.73,22.32,22.57,68466,0
+NLY_I.US,D,20200611,000000,21.83,22.3,21.7,21.96,111832,0
+NLY_I.US,D,20200612,000000,22.29,22.29,21.57,21.79,74406,0
+NLY_I.US,D,20200615,000000,21.5,21.72,21.37,21.59,64629,0
+NLY_I.US,D,20200616,000000,21.9658,21.97,21.72,21.95,51022,0
+NLY_I.US,D,20200617,000000,21.86,22.07,21.85,22.04,68978,0
+NLY_I.US,D,20200618,000000,21.98,22,21.61,21.62,32541,0
+NLY_I.US,D,20200619,000000,21.63,21.8,21.46,21.63,29396,0
+NLY_I.US,D,20200622,000000,21.55,21.79,21.3901,21.68,41930,0
+NLY_I.US,D,20200623,000000,21.73,21.86,21.64,21.82,88373,0
+NLY_I.US,D,20200624,000000,21.79,21.86,21.5,21.76,63550,0
+NLY_I.US,D,20200625,000000,21.61,21.725,21.45,21.64,129822,0
+NLY_I.US,D,20200626,000000,21.6,21.6,21.2984,21.4,24795,0
+NLY_I.US,D,20200629,000000,21.31,21.34,20.71,21.34,65311,0
+NLY_I.US,D,20200630,000000,21.45,21.471,21.11,21.14,138477,0
+NLY_I.US,D,20200701,000000,21.34,21.53,21.2809,21.36,41052,0
+NLY_I.US,D,20200702,000000,21.36,21.62,21.12,21.32,75768,0
+NLY_I.US,D,20200706,000000,21.48,21.58,21.23,21.31,37965,0
+NLY_I.US,D,20200707,000000,21.25,21.51,21.25,21.28,30405,0
+NLY_I.US,D,20200708,000000,21.4,21.63,21.21,21.49,24575,0
+NLY_I.US,D,20200709,000000,21.49,21.56,21.16,21.29,17502,0
+NLY_I.US,D,20200710,000000,21.33,21.61,21.04,21.43,58052,0
+NLY_I.US,D,20200713,000000,21.6,21.61,21.23,21.24,22429,0
+NLY_I.US,D,20200714,000000,21.17,21.39,21,21.21,29977,0
+NLY_I.US,D,20200715,000000,21.2,21.58,21.17,21.43,41262,0
+NLY_I.US,D,20200716,000000,21.36,21.91,21.34,21.89,54703,0
+NLY_I.US,D,20200717,000000,21.89,22.01,21.8,21.96,24844,0
+NLY_I.US,D,20200720,000000,21.6934,22.09,21.6934,22.08,16805,0
+NLY_I.US,D,20200721,000000,22.01,22.24,22.01,22.105,36657,0
+NLY_I.US,D,20200722,000000,22.13,22.19,22.07,22.1899,14851,0
+NLY_I.US,D,20200723,000000,22.28,22.28,21.9801,21.9801,32108,0
+NLY_I.US,D,20200724,000000,21.9,22.28,21.9,22.1,55244,0
+NLY_I.US,D,20200727,000000,22.17,22.3189,22,22.3189,17316,0
+NLY_I.US,D,20200728,000000,22.315,22.49,22.2805,22.39,98683,0
+NLY_I.US,D,20200729,000000,22.45,22.595,22.4,22.55,44566,0
+NLY_I.US,D,20200730,000000,22.55,22.66,22.42,22.6,32248,0
+NLY_I.US,D,20200731,000000,22.67,22.79,22.56,22.61,133254,0
+NLY_I.US,D,20200803,000000,22.57,23,22.57,23,46898,0
+NLY_I.US,D,20200804,000000,23,23,22.75,22.8,42372,0
+NLY_I.US,D,20200805,000000,22.94,23.1,22.94,23.04,54502,0
+NLY_I.US,D,20200806,000000,23.09,23.169,23.02,23.169,25882,0
+NLY_I.US,D,20200807,000000,23.02,23.28,23.02,23.28,8868,0
+NLY_I.US,D,20200810,000000,23.31,23.54,23.22,23.51,27256,0
+NLY_I.US,D,20200811,000000,23.41,23.7,23.31,23.32,122597,0
+NLY_I.US,D,20200812,000000,23.56,23.58,23.32,23.41,59192,0
+NLY_I.US,D,20200813,000000,23.25,23.4695,23.25,23.32,35579,0
+NLY_I.US,D,20200814,000000,23.32,23.55,23.27,23.535,29046,0
+NLY_I.US,D,20200817,000000,23.48,23.55,23.35,23.51,32937,0
+NLY_I.US,D,20200818,000000,23.54,23.67,23.435,23.59,32298,0
+NLY_I.US,D,20200819,000000,23.6727,24.03,23.625,23.95,45311,0
+NLY_I.US,D,20200820,000000,24.03,24.15,24,24.1,34096,0
+NLY_I.US,D,20200821,000000,24.15,24.18,23.9678,24.0346,23330,0
+NLY_I.US,D,20200824,000000,24.04,24.05,23.91,23.91,20570,0
+NLY_I.US,D,20200825,000000,23.97,24.08,23.97,24.03,19733,0
+NLY_I.US,D,20200826,000000,24.14,24.2,23.93,24.07,38224,0
+NLY_I.US,D,20200827,000000,24,24.15,23.94,24.12,54892,0
+NLY_I.US,D,20200828,000000,24.07,24.19,24.07,24.12,19888,0
+NLY_I.US,D,20200831,000000,23.7,23.8799,23.48,23.48,46711,0
+NLY_I.US,D,20200901,000000,23.6,23.69,23.51,23.51,20417,0
+NLY_I.US,D,20200902,000000,23.65,23.65,23.3,23.4,40485,0
+NLY_I.US,D,20200903,000000,23.35,23.374,22.93,23.14,84332,0
+NLY_I.US,D,20200904,000000,23.19,23.26,22.85,23.04,24254,0
+NLY_I.US,D,20200908,000000,22.81,23.12,22.73,23,38942,0
+NLY_I.US,D,20200909,000000,23.12,23.2799,22.93,23.05,22082,0
+NLY_I.US,D,20200910,000000,23.21,23.21,22.948,22.95,33916,0
+NLY_I.US,D,20200911,000000,22.95,23.1,22.78,22.87,35819,0
+NLY_I.US,D,20200914,000000,22.95,23.0794,22.9,23,38019,0
+NLY_I.US,D,20200915,000000,23.02,23.2,23.02,23.13,36663,0
+NLY_I.US,D,20200916,000000,23.2,23.49,23.2,23.38,36790,0
+NLY_I.US,D,20200917,000000,23.27,23.4302,23.18,23.43,40500,0
+NLY_I.US,D,20200918,000000,23.49,23.5563,23.36,23.45,26417,0
+NLY_I.US,D,20200921,000000,23.45,23.45,23.09,23.12,17219,0
+NLY_I.US,D,20200922,000000,23.17,23.36,23.05,23.08,31436,0
+NLY_I.US,D,20200923,000000,23.06,23.16,22.31,22.57,86370,0
+NLY_I.US,D,20200924,000000,22.36,22.655,22.27,22.64,53103,0
+NLY_I.US,D,20200925,000000,22.65,23,22.5002,22.995,19588,0
+NLY_I.US,D,20200928,000000,23,23.63,23,23.3,69003,0
+NLY_I.US,D,20200929,000000,23.4,23.4,23.1,23.14,34338,0
+NLY_I.US,D,20200930,000000,23.28,23.3,22.94,22.94,75290,0
+NLY_I.US,D,20201001,000000,23.16,23.16,22.83,22.89,100050,0
+NLY_I.US,D,20201002,000000,23.05,23.05,22.8,22.91,29183,0
+NLY_I.US,D,20201005,000000,22.82,23.04,22.8,22.9,39521,0
+NLY_I.US,D,20201006,000000,23,23.13,22.85,22.92,70711,0
+NLY_I.US,D,20201007,000000,22.98,23.11,22.879,22.92,81824,0
+NLY_I.US,D,20201008,000000,22.93,23.1,22.88,23.06,101849,0
+NLY_I.US,D,20201009,000000,23.11,23.11,22.85,22.932,58025,0
+NLY_I.US,D,20201012,000000,23.0264,23.0999,22.92,22.96,31682,0
+NLY_I.US,D,20201013,000000,22.99,23.01,22.86,22.97,22309,0
+NLY_I.US,D,20201014,000000,23.0249,23.05,22.86,22.91,31083,0
+NLY_I.US,D,20201015,000000,22.88,22.95,22.76,22.78,44584,0
+NLY_I.US,D,20201016,000000,22.8476,23.09,22.67,22.67,166968,0
+NLY_I.US,D,20201019,000000,22.78,22.8573,22.7,22.84,34209,0
+NLY_I.US,D,20201020,000000,22.85,23.15,22.83,23.13,33826,0
+NLY_I.US,D,20201021,000000,23.07,23.12,22.89,23.02,62758,0
+NLY_I.US,D,20201022,000000,23.08,23.14,22.89,22.94,47579,0
+NLY_I.US,D,20201023,000000,23.01,23.1199,23,23.05,61747,0
+NLY_I.US,D,20201026,000000,23.04,23.13,22.88,22.88,46479,0
+NLY_I.US,D,20201027,000000,22.9,23.06,22.9,23.06,17796,0
+NLY_I.US,D,20201028,000000,23.0019,23.04,22.63,22.63,58734,0
+NLY_I.US,D,20201029,000000,22.75,22.8498,22.55,22.62,47959,0
+NLY_I.US,D,20201030,000000,22.62,22.75,22.3,22.52,103307,0
+NLY_I.US,D,20201102,000000,22.6,22.74,22.35,22.4,64945,0
+NLY_I.US,D,20201103,000000,22.57,22.75,22.27,22.35,83434,0
+NLY_I.US,D,20201104,000000,22.37,22.78,22.29,22.38,153427,0
+NLY_I.US,D,20201105,000000,22.45,22.65,22.29,22.4,241828,0
+NLY_I.US,D,20201106,000000,22.46,22.47,22.33,22.33,44649,0
+NLY_I.US,D,20201109,000000,22.69,22.89,22.48,22.89,52198,0
+NLY_I.US,D,20201110,000000,22.8,23.24,22.74,23.17,56633,0
+NLY_I.US,D,20201111,000000,23.23,23.37,22.812,22.92,108497,0
+NLY_I.US,D,20201112,000000,22.95,22.97,22.7,22.77,48063,0
+NLY_I.US,D,20201113,000000,22.78,23.05,22.63,22.88,48287,0
+NLY_I.US,D,20201116,000000,23,23.42,22.92,23.3,61529,0
+NLY_I.US,D,20201117,000000,23.3,23.6,23.2723,23.47,46430,0
+NLY_I.US,D,20201118,000000,23.57,23.7,23.5,23.56,81500,0
+NLY_I.US,D,20201119,000000,23.59,23.88,23.5,23.75,64276,0
+NLY_I.US,D,20201120,000000,23.8,23.8,23.49,23.61,79063,0
+NLY_I.US,D,20201123,000000,23.75,24,23.75,23.89,92014,0
+NLY_I.US,D,20201124,000000,23.96,24.095,23.9,23.91,90715,0
+NLY_I.US,D,20201125,000000,24,24.12,23.8,24.12,50206,0
+NLY_I.US,D,20201127,000000,24.13,24.23,24.04,24.09,43683,0
+NLY_I.US,D,20201130,000000,23.74,23.97,23.68,23.75,125685,0
+NLY_I.US,D,20201201,000000,23.75,24.04,23.72,23.96,64087,0
+NLY_I.US,D,20201202,000000,24.03,24.0652,23.9,24.05,71843,0
+NLY_I.US,D,20201203,000000,24.09,24.2,23.98,24.05,62642,0
+NLY_I.US,D,20201204,000000,24.14,24.3099,24.129,24.25,79846,0
+NLY_I.US,D,20201207,000000,24.38,24.51,24.32,24.47,127589,0
+NLY_I.US,D,20201208,000000,24.48,24.75,24.48,24.67,74080,0
+NLY_I.US,D,20201209,000000,24.69,24.71,24.55,24.57,81512,0
+NLY_I.US,D,20201210,000000,24.62,24.68,24.39,24.57,68125,0
+NLY_I.US,D,20201211,000000,24.6,24.65,24.41,24.5,134169,0
+NLY_I.US,D,20201214,000000,24.5,24.59,24.42,24.5,84622,0
+NLY_I.US,D,20201215,000000,24.6,24.6427,24.41,24.5099,53381,0
+NLY_I.US,D,20201216,000000,24.55,24.9,24.55,24.8,67276,0
+NLY_I.US,D,20201217,000000,24.83,24.95,24.67,24.95,83226,0
+NLY_I.US,D,20201218,000000,24.99,25.05,24.84,25.03,58751,0
+NLY_I.US,D,20201221,000000,25.03,25.2499,24.86,25.12,71354,0
+NLY_I.US,D,20201222,000000,25.22,25.46,25.05,25.16,85738,0
+NLY_I.US,D,20201223,000000,25.32,25.42,25.06,25.3,55983,0
+NLY_I.US,D,20201224,000000,25.32,25.539,25.306,25.4,31069,0
+NLY_I.US,D,20201228,000000,25.45,25.582,25.25,25.42,102723,0
+NLY_I.US,D,20201229,000000,25.39,25.41,25.26,25.28,130803,0
+NLY_I.US,D,20201230,000000,25.37,25.4,25.2359,25.3,51675,0
+NLY_I.US,D,20201231,000000,25.34,25.59,25.3187,25.59,72288,0
+NLY_I.US,D,20210104,000000,25.65,25.65,25.31,25.4,35583,0
+NLY_I.US,D,20210105,000000,25.4,25.64,25.4,25.64,21423,0
+NLY_I.US,D,20210106,000000,25.6,25.6,25.01,25.0472,51354,0
+NLY_I.US,D,20210107,000000,25.06,25.21,24.85,25.02,87457,0
+NLY_I.US,D,20210108,000000,25.1,25.19,25,25.14,28788,0
+NLY_I.US,D,20210111,000000,25.05,25.1,24.88,24.92,80317,0
+NLY_I.US,D,20210112,000000,25.02,25.05,24.69,24.75,73462,0
+NLY_I.US,D,20210113,000000,24.75,25.09,24.75,25.02,49721,0
+NLY_I.US,D,20210114,000000,25.2,25.2,25.01,25.18,41273,0
+NLY_I.US,D,20210115,000000,25.26,25.26,25.11,25.24,25578,0
+NLY_I.US,D,20210119,000000,25.24,25.46,25.1926,25.44,55885,0
+NLY_I.US,D,20210120,000000,25.47,25.48,25.32,25.347,36824,0
+NLY_I.US,D,20210121,000000,25.45,25.45,25.21,25.22,49097,0
+NLY_I.US,D,20210122,000000,25.35,25.4,25.25,25.32,37359,0
+NLY_I.US,D,20210125,000000,25.3,25.35,25.22,25.23,76665,0
+NLY_I.US,D,20210126,000000,25.32,25.38,25.22,25.26,45007,0
+NLY_I.US,D,20210127,000000,25.36,25.36,25.13,25.2,38946,0
+NLY_I.US,D,20210128,000000,25.29,25.29,25.11,25.22,39040,0
+NLY_I.US,D,20210129,000000,25.29,25.3298,25.02,25.21,76650,0
+NLY_I.US,D,20210201,000000,25.3,25.3,25.0978,25.13,67715,0
+NLY_I.US,D,20210202,000000,25.22,25.275,25.123,25.25,51369,0
+NLY_I.US,D,20210203,000000,25.3,25.3,25.01,25.18,64570,0
+NLY_I.US,D,20210204,000000,25.24,25.24,25.03,25.05,76479,0
+NLY_I.US,D,20210205,000000,25.13,25.19,25.11,25.15,49021,0
+NLY_I.US,D,20210208,000000,25.15,25.1864,25.15,25.16,59873,0
+NLY_I.US,D,20210209,000000,25.22,25.22,25.06,25.1,60122,0
+NLY_I.US,D,20210210,000000,25.15,25.18,25.0399,25.1,87113,0
+NLY_I.US,D,20210211,000000,25.16,25.16,25.01,25.11,73720,0
+NLY_I.US,D,20210212,000000,25.14,25.14,25.03,25.03,64676,0
+NLY_I.US,D,20210216,000000,25.05,25.05,25,25.02,83391,0
+NLY_I.US,D,20210217,000000,25.1,25.1,24.9999,25,41846,0
+NLY_I.US,D,20210218,000000,25.06,25.21,24.9901,25.11,94737,0
+NLY_I.US,D,20210219,000000,25.13,25.13,25.06,25.07,100192,0
+NLY_I.US,D,20210222,000000,25.07,25.11,24.99,25.02,135749,0
+NLY_I.US,D,20210223,000000,25.08,25.1,24.9768,25,215445,0
+NLY_I.US,D,20210224,000000,25.02,25.025,24.89,24.94,152303,0
+NLY_I.US,D,20210225,000000,24.95,24.96,24.81,24.94,82977,0
+NLY_I.US,D,20210226,000000,24.79,24.79,24.48,24.66,103636,0
+NLY_I.US,D,20210301,000000,24.77,24.8,24.49,24.5,100580,0
+NLY_I.US,D,20210302,000000,24.5,24.8,24.48,24.73,46858,0
+NLY_I.US,D,20210303,000000,24.77,24.77,24.603,24.72,48636,0
+NLY_I.US,D,20210304,000000,24.77,24.79,24.46,24.75,57475,0
+NLY_I.US,D,20210305,000000,24.79,24.89,24.778,24.87,87929,0
+NLY_I.US,D,20210308,000000,24.89,24.95,24.8403,24.9,157735,0
+NLY_I.US,D,20210309,000000,24.9,25.44,24.87,25.33,183130,0
+NLY_I.US,D,20210310,000000,25.35,25.35,25.1334,25.31,63463,0
+NLY_I.US,D,20210311,000000,25.34,25.35,25.1838,25.3,51485,0
+NLY_I.US,D,20210312,000000,25.23,25.27,25,25.12,39158,0
+NLY_I.US,D,20210315,000000,25.15,25.2774,25.07,25.21,30177,0
+NLY_I.US,D,20210316,000000,25.21,25.3488,25.1545,25.2401,39302,0
+NLY_I.US,D,20210317,000000,25.26,25.26,25.11,25.25,93840,0
+NLY_I.US,D,20210318,000000,25.23,25.23,25.12,25.14,28738,0
+NLY_I.US,D,20210319,000000,25.18,25.28,25.1327,25.17,26431,0
+NLY_I.US,D,20210322,000000,25.24,25.25,25.12,25.2,25608,0
+NLY_I.US,D,20210323,000000,25.24,25.2999,25.18,25.25,31576,0
+NLY_I.US,D,20210324,000000,25.3,25.31,25.08,25.09,55884,0
+NLY_I.US,D,20210325,000000,25.09,25.32,25.05,25.15,32083,0
+NLY_I.US,D,20210326,000000,25.23,25.31,25.13,25.28,18227,0
+NLY_I.US,D,20210329,000000,25.23,25.27,25.1602,25.23,23186,0
+NLY_I.US,D,20210330,000000,25.2,25.274,25.1995,25.2701,28206,0
+NLY_I.US,D,20210331,000000,25.3,25.4222,25.2379,25.37,31955,0
+NLY_I.US,D,20210401,000000,25.43,25.6,25.38,25.6,50099,0
+NLY_I.US,D,20210405,000000,25.6,25.6,25.31,25.51,52455,0
+NLY_I.US,D,20210406,000000,25.45,25.62,25.45,25.62,30496,0
+NLY_I.US,D,20210407,000000,25.63,25.73,25.53,25.6,56326,0
+NLY_I.US,D,20210408,000000,25.69,25.6999,25.55,25.62,23404,0
+NLY_I.US,D,20210409,000000,25.66,25.69,25.45,25.45,33374,0
+NLY_I.US,D,20210412,000000,25.56,25.57,25.37,25.42,38994,0
+NLY_I.US,D,20210413,000000,25.48,25.57,25.3701,25.49,26116,0
+NLY_I.US,D,20210414,000000,25.49,25.611,25.4505,25.59,14215,0
+NLY_I.US,D,20210415,000000,25.6,25.65,25.44,25.65,18159,0
+NLY_I.US,D,20210416,000000,25.65,26.0256,25.536,26,142515,0
+NLY_I.US,D,20210419,000000,25.91,25.92,25.72,25.81,49204,0
+NLY_I.US,D,20210420,000000,25.9,25.9139,25.77,25.84,21469,0
+NLY_I.US,D,20210421,000000,25.8711,25.94,25.85,25.86,22229,0
+NLY_I.US,D,20210422,000000,25.92,25.92,25.8114,25.83,13665,0
+NLY_I.US,D,20210423,000000,25.83,25.99,25.83,25.93,21485,0
+NLY_I.US,D,20210426,000000,25.94,26.02,25.94,26,36266,0
+NLY_I.US,D,20210427,000000,26,26.05,25.9,25.96,51368,0
+NLY_I.US,D,20210428,000000,25.98,26.01,25.85,26.01,29517,0
+NLY_I.US,D,20210429,000000,25.99,26.01,25.9,25.97,19317,0
+NLY_I.US,D,20210430,000000,25.99,26.01,25.81,25.88,86505,0
+NLY_I.US,D,20210503,000000,25.94,25.9792,25.91,25.9289,11128,0
+NLY_I.US,D,20210504,000000,25.93,25.9646,25.85,25.9,32381,0
+NLY_I.US,D,20210505,000000,25.93,25.98,25.85,25.94,11706,0
+NLY_I.US,D,20210506,000000,25.97,25.97,25.85,25.9,19110,0
+NLY_I.US,D,20210507,000000,25.94,25.95,25.86,25.92,20892,0
+NLY_I.US,D,20210510,000000,25.95,25.95,25.8593,25.9455,34621,0
+NLY_I.US,D,20210511,000000,25.85,25.92,25.7214,25.88,35034,0
+NLY_I.US,D,20210512,000000,25.84,25.85,25.45,25.65,61083,0
+NLY_I.US,D,20210513,000000,25.82,25.84,25.5,25.64,28354,0
+NLY_I.US,D,20210514,000000,25.77,25.8357,25.68,25.727,18738,0
+NLY_I.US,D,20210517,000000,25.82,25.82,25.65,25.7,23338,0
+NLY_I.US,D,20210518,000000,25.65,25.85,25.6158,25.72,30098,0
+NLY_I.US,D,20210519,000000,25.65,25.94,25.6037,25.9,19876,0
+NLY_I.US,D,20210520,000000,25.96,25.96,25.7606,25.88,30108,0
+NLY_I.US,D,20210521,000000,25.9,26,25.77,26,116003,0
+NLY_I.US,D,20210524,000000,26,26,25.8655,25.96,24861,0
+NLY_I.US,D,20210525,000000,26,26,25.9,26,34657,0
+NLY_I.US,D,20210526,000000,26.06,26.06,25.88,25.9,27233,0
+NLY_I.US,D,20210527,000000,25.95,25.9587,25.84,25.9,31070,0
+NLY_I.US,D,20210528,000000,25.6,25.7,25.4,25.68,50996,0
+NLY_I.US,D,20210601,000000,25.74,25.74,25.55,25.66,39304,0
+NLY_I.US,D,20210602,000000,25.8,25.84,25.61,25.62,42076,0
+NLY_I.US,D,20210603,000000,25.65,25.65,25.54,25.57,63991,0
+NLY_I.US,D,20210604,000000,25.64,25.77,25.5,25.76,95268,0
+NLY_I.US,D,20210607,000000,25.82,25.9,25.69,25.82,44268,0
+NLY_I.US,D,20210608,000000,25.74,25.85,25.71,25.81,28673,0
+NLY_I.US,D,20210609,000000,25.84,25.89,25.775,25.85,33776,0
+NLY_I.US,D,20210610,000000,25.8,25.96,25.76,25.96,35371,0
+NLY_I.US,D,20210611,000000,25.96,26.05,25.93,26.05,42987,0
+NLY_I.US,D,20210614,000000,26.05,26.05,25.88,26,25816,0
+NLY_I.US,D,20210615,000000,26.05,26.05,25.91,26,26985,0
+NLY_I.US,D,20210616,000000,26.01,26.03,25.92,25.98,35927,0
+NLY_I.US,D,20210617,000000,25.97,26.06,25.8503,26.05,35410,0
+NLY_I.US,D,20210618,000000,26.03,26.11,26.005,26.11,32062,0
+NLY_I.US,D,20210621,000000,26.14,26.2,25.9322,26.14,31920,0
+NLY_I.US,D,20210622,000000,26.19,26.19,26.08,26.13,53892,0
+NLY_I.US,D,20210623,000000,26.03,26.18,26.03,26.1701,35679,0
+NLY_I.US,D,20210624,000000,26.24,26.345,26.1904,26.31,19801,0
+NLY_I.US,D,20210625,000000,26.24,26.39,26.22,26.37,47694,0
+NLY_I.US,D,20210628,000000,26.27,26.46,26.27,26.46,22908,0
+NLY_I.US,D,20210629,000000,26.47,26.5396,26.38,26.39,30277,0
+NLY_I.US,D,20210630,000000,26.48,26.59,26.42,26.45,78901,0
+NLY_I.US,D,20210701,000000,26.54,26.57,26.44,26.46,25930,0
+NLY_I.US,D,20210702,000000,26.41,26.59,26.41,26.5799,11992,0
+NLY_I.US,D,20210706,000000,26.47,26.58,26.399,26.56,24150,0
+NLY_I.US,D,20210707,000000,26.46,26.59,26.46,26.55,18120,0
+NLY_I.US,D,20210708,000000,26.4,26.57,26.4,26.5,28519,0
+NLY_I.US,D,20210709,000000,26.45,26.58,26.45,26.58,19529,0
+NLY_I.US,D,20210712,000000,26.55,26.59,26.4833,26.56,76616,0
+NLY_I.US,D,20210713,000000,26.56,26.59,26.37,26.46,27287,0
+NLY_I.US,D,20210714,000000,26.48,26.58,26.23,26.55,56860,0
+NLY_I.US,D,20210715,000000,26.56,26.58,26.44,26.46,75675,0
+NLY_I.US,D,20210716,000000,26.5,26.5172,26.276,26.49,52625,0
+NLY_I.US,D,20210719,000000,26.39,26.39,26.0514,26.12,54963,0
+NLY_I.US,D,20210720,000000,26.05,26.4093,26,26.35,19784,0
+NLY_I.US,D,20210721,000000,26.41,26.519,26.34,26.49,17810,0
+NLY_I.US,D,20210722,000000,26.52,26.52,26.29,26.32,26099,0
+NLY_I.US,D,20210723,000000,26.44,26.44,26.18,26.2266,12009,0
+NLY_I.US,D,20210726,000000,26.23,26.35,26.23,26.2999,11836,0
+NLY_I.US,D,20210727,000000,26.3,26.4,26.11,26.4,17183,0
+NLY_I.US,D,20210728,000000,26.36,26.36,26.1,26.21,49117,0
+NLY_I.US,D,20210729,000000,26.2,26.2655,26.13,26.19,32213,0
+NLY_I.US,D,20210730,000000,26.17,26.36,26.17,26.36,34293,0
+NLY_I.US,D,20210802,000000,26.37,26.37,26.19,26.34,54351,0
+NLY_I.US,D,20210803,000000,26.35,26.4,26.21,26.28,58063,0
+NLY_I.US,D,20210804,000000,26.32,26.3445,26.2108,26.29,54834,0
+NLY_I.US,D,20210805,000000,26.32,26.4,26.32,26.35,29185,0
+NLY_I.US,D,20210806,000000,26.36,26.48,26.31,26.45,42705,0
+NLY_I.US,D,20210809,000000,26.49,26.52,26.3593,26.45,29554,0
+NLY_I.US,D,20210810,000000,26.45,26.45,26.0986,26.3135,21365,0
+NLY_I.US,D,20210811,000000,26.41,26.49,26.256,26.48,14011,0
+NLY_I.US,D,20210812,000000,26.46,26.58,26.4,26.58,15578,0
+NLY_I.US,D,20210813,000000,26.58,26.72,26.52,26.72,25000,0
+NLY_I.US,D,20210816,000000,26.64,26.72,26.56,26.72,29852,0
+NLY_I.US,D,20210817,000000,26.55,26.65,26.51,26.54,21117,0
+NLY_I.US,D,20210818,000000,26.58,26.58,26.29,26.35,50837,0
+NLY_I.US,D,20210819,000000,26.3,26.3899,26.285,26.3,21590,0
+NLY_I.US,D,20210820,000000,26.28,26.48,26.28,26.45,19025,0
+NLY_I.US,D,20210823,000000,26.35,26.5,26.35,26.49,13151,0
+NLY_I.US,D,20210824,000000,26.5,26.6,26.435,26.5793,25678,0
+NLY_I.US,D,20210825,000000,26.51,26.58,26.451,26.451,39139,0
+NLY_I.US,D,20210826,000000,26.55,26.55,26.41,26.4611,50937,0
+NLY_I.US,D,20210827,000000,26.53,26.6,26.4294,26.6,11055,0
+NLY_I.US,D,20210830,000000,26.6,26.64,26.51,26.63,19493,0
+NLY_I.US,D,20210831,000000,26.17,26.26,26.1,26.15,68295,0
+NLY_I.US,D,20210901,000000,26.16,26.25,26.12,26.225,31102,0
+NLY_I.US,D,20210902,000000,26.25,26.2999,26.2004,26.29,20375,0
+NLY_I.US,D,20210903,000000,26.29,26.29,26.2,26.29,12464,0
+NLY_I.US,D,20210907,000000,26.35,26.35,26.22,26.245,23719,0
+NLY_I.US,D,20210908,000000,26.28,26.28,26.22,26.26,8258,0
+NLY_I.US,D,20210909,000000,26.26,26.3,26.2268,26.28,13618,0
+NLY_I.US,D,20210910,000000,26.3,26.31,26.2301,26.28,18770,0
+NLY_I.US,D,20210913,000000,26.32,26.35,26.22,26.3351,11056,0
+NLY_I.US,D,20210914,000000,26.38,26.38,26.24,26.34,14410,0
+NLY_I.US,D,20210915,000000,26.38,26.38,26.23,26.315,31482,0
+NLY_I.US,D,20210916,000000,26.38,26.46,26.27,26.46,23494,0
+NLY_I.US,D,20210917,000000,26.48,26.54,26.435,26.54,7167,0
+NLY_I.US,D,20210920,000000,26.44,26.44,26.27,26.33,51326,0
+NLY_I.US,D,20210921,000000,26.42,26.42,26.27,26.34,23030,0
+NLY_I.US,D,20210922,000000,26.41,26.55,26.33,26.535,30214,0
+NLY_I.US,D,20210923,000000,26.55,26.59,26.375,26.54,15583,0
+NLY_I.US,D,20210924,000000,26.49,26.5099,26.32,26.41,17266,0
+NLY_I.US,D,20210927,000000,26.38,26.38,26.175,26.19,27540,0
+NLY_I.US,D,20210928,000000,26.16,26.27,26.01,26.125,33799,0
+NLY_I.US,D,20210929,000000,26.27,26.37,26.2,26.37,21975,0
+NLY_I.US,D,20210930,000000,26.47,26.65,26.26,26.64,59576,0
+NLY_I.US,D,20211001,000000,26.57,26.66,26.515,26.61,31411,0
+NLY_I.US,D,20211004,000000,26.56,26.56,26.4301,26.5,19075,0
+NLY_I.US,D,20211005,000000,26.55,26.59,26.4197,26.46,30873,0
+NLY_I.US,D,20211006,000000,26.46,26.57,26.3114,26.5,29480,0
+NLY_I.US,D,20211007,000000,26.47,26.53,26.42,26.47,32059,0
+NLY_I.US,D,20211008,000000,26.51,26.61,26.4248,26.58,74701,0
+NLY_I.US,D,20211011,000000,26.58,26.69,26.51,26.59,20584,0
+NLY_I.US,D,20211012,000000,26.64,26.64,26.4501,26.5,26612,0
+NLY_I.US,D,20211013,000000,26.58,26.59,26.32,26.32,61857,0
+NLY_I.US,D,20211014,000000,26.35,26.46,26.08,26.14,96300,0
+NLY_I.US,D,20211015,000000,26.21,26.25,25.94,25.95,37456,0
+NLY_I.US,D,20211018,000000,25.94,25.94,25.55,25.67,100855,0
+NLY_I.US,D,20211019,000000,25.69,25.89,25.6133,25.77,31065,0
+NLY_I.US,D,20211020,000000,25.72,25.86,25.72,25.79,99898,0
+NLY_I.US,D,20211021,000000,25.85,25.94,25.78,25.8136,18502,0
+NLY_I.US,D,20211022,000000,25.85,25.94,25.73,25.74,59395,0
+NLY_I.US,D,20211025,000000,25.86,25.94,25.7127,25.93,39869,0
+NLY_I.US,D,20211026,000000,25.98,26.08,25.88,25.97,123453,0
+NLY_I.US,D,20211027,000000,26.09,26.09,25.935,26.005,83489,0
+NLY_I.US,D,20211028,000000,26,26.11,25.96,26,23288,0
+NLY_I.US,D,20211029,000000,26.02,26.29,25.99,26.29,94705,0
+NLY_I.US,D,20211101,000000,26.26,26.31,26.19,26.31,18638,0
+NLY_I.US,D,20211102,000000,26.4,26.4,26.27,26.35,15592,0
+NLY_I.US,D,20211103,000000,26.39,26.39,26.22,26.29,14217,0
+NLY_I.US,D,20211104,000000,26.15,26.5,26.15,26.43,46822,0
+NLY_I.US,D,20211105,000000,26.5,26.5,26.4201,26.49,15809,0
+NLY_I.US,D,20211108,000000,26.5,26.59,26.39,26.58,16206,0
+NLY_I.US,D,20211109,000000,26.59,26.59,26.44,26.4948,9683,0
+NLY_I.US,D,20211110,000000,26.51,26.5548,26.38,26.45,59590,0
+NLY_I.US,D,20211111,000000,26.51,26.51,26.33,26.35,20710,0
+NLY_I.US,D,20211112,000000,26.46,26.53,26.38,26.44,18638,0
+NLY_I.US,D,20211115,000000,26.41,26.52,26.36,26.4,25916,0
+NLY_I.US,D,20211116,000000,26.44,26.48,26.36,26.43,17534,0
+NLY_I.US,D,20211117,000000,26.4,26.4,26.2778,26.35,10834,0
+NLY_I.US,D,20211118,000000,26.35,26.4,26.204,26.239,26515,0
+NLY_I.US,D,20211119,000000,26.37,26.47,26.21,26.37,21734,0
+NLY_I.US,D,20211122,000000,26.44,26.44,26.15,26.2614,9166,0
+NLY_I.US,D,20211123,000000,26.23,26.28,26.13,26.28,22854,0
+NLY_I.US,D,20211124,000000,26.32,26.3927,26.11,26.37,11110,0
+NLY_I.US,D,20211126,000000,26.36,26.36,26.172,26.2834,8319,0
+NLY_I.US,D,20211129,000000,26.38,26.46,26.242,26.38,10179,0
+NLY_I.US,D,20211130,000000,26.1,26.17,25.24,25.37,98258,0
+NLY_I.US,D,20211201,000000,25.46,25.64,25.21,25.39,55915,0
+NLY_I.US,D,20211202,000000,25.27,25.5,25.25,25.44,29277,0
+NLY_I.US,D,20211203,000000,25.43,25.49,25.33,25.3951,17236,0
+NLY_I.US,D,20211206,000000,25.52,25.52,25.32,25.45,101939,0
+NLY_I.US,D,20211207,000000,25.47,25.57,25.47,25.55,39312,0
+NLY_I.US,D,20211208,000000,25.61,25.61,25.3617,25.47,105640,0
+NLY_I.US,D,20211209,000000,25.38,25.57,25.38,25.5237,9061,0
+NLY_I.US,D,20211210,000000,25.48,25.5394,25.37,25.52,22653,0
+NLY_I.US,D,20211213,000000,25.59,25.5983,25.4,25.52,28480,0
+NLY_I.US,D,20211214,000000,25.5,25.5,25.3,25.3,31970,0
+NLY_I.US,D,20211215,000000,25.31,25.45,25.3004,25.4,42740,0
+NLY_I.US,D,20211216,000000,25.4,25.6499,25.39,25.6,53276,0
+NLY_I.US,D,20211217,000000,25.6,25.7,25.4237,25.67,37417,0
+NLY_I.US,D,20211220,000000,25.63,25.85,25.6,25.8,39332,0
+NLY_I.US,D,20211221,000000,25.85,25.9146,25.85,25.9,19075,0
+NLY_I.US,D,20211222,000000,25.95,26.12,25.95,26.03,20139,0
+NLY_I.US,D,20211223,000000,26.16,26.17,26.02,26.0808,102391,0
+NLY_I.US,D,20211227,000000,26.08,26.22,26.07,26.19,32905,0
+NLY_I.US,D,20211228,000000,26.19,26.19,25.909,26.0248,21228,0
+NLY_I.US,D,20211229,000000,26.05,26.05,25.83,25.859,24009,0
+NLY_I.US,D,20211230,000000,25.83,26.16,25.83,26.12,32487,0
+NLY_I.US,D,20211231,000000,26.19,26.58,26.03,26.52,113291,0
+NLY_I.US,D,20220103,000000,26.48,26.5,26.3,26.32,37430,0
+NLY_I.US,D,20220104,000000,26.41,26.41,26.1101,26.17,18628,0
+NLY_I.US,D,20220105,000000,26.25,26.25,26,26,13938,0
+NLY_I.US,D,20220106,000000,26.08,26.2,25.87,26.18,57843,0
+NLY_I.US,D,20220107,000000,26.14,26.14,25.91,25.99,23798,0
+NLY_I.US,D,20220110,000000,25.94,25.9809,25.76,25.83,22336,0
+NLY_I.US,D,20220111,000000,25.83,26.04,25.7997,25.97,22264,0
+NLY_I.US,D,20220112,000000,25.92,26.05,25.91,25.9678,16580,0
+NLY_I.US,D,20220113,000000,25.91,26.1402,25.88,26.07,20971,0
+NLY_I.US,D,20220114,000000,26.07,26.07,25.835,25.95,32388,0
+NLY_I.US,D,20220118,000000,25.83,26,25.83,25.96,21567,0
+NLY_I.US,D,20220119,000000,26.02,26.06,25.91,25.95,19270,0
+NLY_I.US,D,20220120,000000,26.05,26.05,25.9,25.95,50043,0
+NLY_I.US,D,20220121,000000,25.9,25.91,25.56,25.64,104466,0
+NLY_I.US,D,20220124,000000,25.57,25.57,25.33,25.56,37437,0
+NLY_I.US,D,20220125,000000,25.32,25.45,25.27,25.27,49725,0
+NLY_I.US,D,20220126,000000,25.33,25.4944,25.16,25.21,55802,0
+NLY_I.US,D,20220127,000000,25.33,25.415,25.11,25.12,58598,0
+NLY_I.US,D,20220128,000000,25.2,25.26,25.07,25.22,32267,0
+NLY_I.US,D,20220131,000000,25.22,25.56,25.22,25.48,51132,0
+NLY_I.US,D,20220201,000000,25.67,25.67,25.42,25.6,32257,0
+NLY_I.US,D,20220202,000000,25.6,25.63,25.2708,25.41,49329,0
+NLY_I.US,D,20220203,000000,25.22,25.22,24.87,25.0466,158527,0
+NLY_I.US,D,20220204,000000,24.95,24.975,24.59,24.63,118527,0
+NLY_I.US,D,20220207,000000,24.77,25.09,24.68,24.98,61702,0
+NLY_I.US,D,20220208,000000,24.95,25.1,24.85,24.99,42549,0
+NLY_I.US,D,20220209,000000,25.07,25.0759,24.9,24.95,38970,0
+NLY_I.US,D,20220210,000000,24.88,25.01,24.76,24.85,74654,0
+NLY_I.US,D,20220211,000000,24.9,24.9,24.66,24.76,69170,0
+NLY_I.US,D,20220214,000000,24.76,24.77,24.52,24.6,96413,0
+NLY_I.US,D,20220215,000000,24.65,24.8485,24.65,24.73,35774,0
+NLY_I.US,D,20220216,000000,24.65,24.985,24.65,24.83,33610,0
+NLY_I.US,D,20220217,000000,24.91,24.99,24.78,24.89,41388,0
+NLY_I.US,D,20220218,000000,24.89,25.14,24.8501,25.1,42622,0
+NLY_I.US,D,20220222,000000,25.02,25.17,24.7631,24.78,68056,0
+NLY_I.US,D,20220223,000000,24.83,24.9,24.51,24.58,54671,0
+NLY_I.US,D,20220224,000000,24.36,24.65,24.24,24.65,30022,0
+NLY_I.US,D,20220225,000000,24.73,24.8272,24.4951,24.6,45332,0
+NLY_I.US,D,20220228,000000,24.37,24.5,24.22,24.26,41700,0
+NLY_I.US,D,20220301,000000,24.27,24.5,24.27,24.41,16131,0
+NLY_I.US,D,20220302,000000,24.5,24.51,24.32,24.4,23371,0
+NLY_I.US,D,20220303,000000,24.42,24.49,24.36,24.4299,13889,0
+NLY_I.US,D,20220304,000000,24.47,24.47,24.11,24.15,20973,0
+NLY_I.US,D,20220307,000000,24.24,24.24,23.7,23.81,137926,0
+NLY_I.US,D,20220308,000000,23.86,24,23.55,23.81,50897,0
+NLY_I.US,D,20220309,000000,23.97,24.31,23.97,24.29,28253,0
+NLY_I.US,D,20220310,000000,24.2,24.46,24.12,24.3,33277,0
+NLY_I.US,D,20220311,000000,24.39,24.4,24.07,24.09,15174,0
+NLY_I.US,D,20220314,000000,24.12,24.12,23.88,23.97,38939,0
+NLY_I.US,D,20220315,000000,23.95,24.31,23.95,24.27,14285,0
+NLY_I.US,D,20220316,000000,24.26,24.4683,24.08,24.12,30752,0
+NLY_I.US,D,20220317,000000,24.31,24.97,24.31,24.89,61945,0
+NLY_I.US,D,20220318,000000,24.84,25.1102,24.84,24.98,32222,0
+NLY_I.US,D,20220321,000000,24.95,24.97,24.8026,24.97,22218,0
+NLY_I.US,D,20220322,000000,24.92,25.15,24.8791,24.99,25996,0
+NLY_I.US,D,20220323,000000,25.05,25.13,24.97,24.97,34586,0
+NLY_I.US,D,20220324,000000,25.02,25.04,24.8959,24.92,27068,0
+NLY_I.US,D,20220325,000000,24.97,24.97,24.7472,24.91,48541,0
+NLY_I.US,D,20220328,000000,24.99,25.0119,24.83,24.83,23614,0
+NLY_I.US,D,20220329,000000,24.96,25.04,24.79,24.9,21009,0
+NLY_I.US,D,20220330,000000,24.97,24.98,24.8,24.89,28918,0
+NLY_I.US,D,20220331,000000,24.82,24.9399,24.7,24.72,48646,0
+NLY_I.US,D,20220401,000000,24.72,24.94,24.44,24.81,26291,0
+NLY_I.US,D,20220404,000000,24.69,24.92,24.69,24.86,19850,0
+NLY_I.US,D,20220405,000000,24.8078,24.89,24.66,24.68,39260,0
+NLY_I.US,D,20220406,000000,24.44,24.6585,24.44,24.45,25746,0
+NLY_I.US,D,20220407,000000,24.43,24.4685,24.21,24.27,40884,0
+NLY_I.US,D,20220408,000000,24.35,24.3608,23.98,24.24,23536,0
+NLY_I.US,D,20220411,000000,24.16,24.2998,24,24.04,29878,0
+NLY_I.US,D,20220412,000000,24.12,24.33,24.12,24.3,54397,0
+NLY_I.US,D,20220413,000000,24.37,24.6999,24.275,24.29,33778,0
+NLY_I.US,D,20220414,000000,24.42,24.44,24.1,24.1,42208,0
+NLY_I.US,D,20220418,000000,24.21,24.36,24.06,24.11,28518,0
+NLY_I.US,D,20220419,000000,24.06,24.2,24,24.09,26754,0
+NLY_I.US,D,20220420,000000,24.11,24.49,24.11,24.4,24226,0
+NLY_I.US,D,20220421,000000,24.4,24.5,24.27,24.47,31545,0
+NLY_I.US,D,20220422,000000,24.32,24.44,24.2688,24.44,14424,0
+NLY_I.US,D,20220425,000000,24.45,24.45,24.12,24.376,10924,0
+NLY_I.US,D,20220426,000000,24.24,24.3973,24.19,24.31,15445,0
+NLY_I.US,D,20220427,000000,24.36,24.39,24.06,24.1,22932,0
+NLY_I.US,D,20220428,000000,24.28,24.945,24.04,24.83,61280,0
+NLY_I.US,D,20220429,000000,24.65,24.7877,24.52,24.74,77883,0
+NLY_I.US,D,20220502,000000,24.54,24.6,24.1036,24.43,55094,0
+NLY_I.US,D,20220503,000000,24.46,24.4999,24.03,24.1304,48943,0
+NLY_I.US,D,20220504,000000,24.05,24.27,23.9063,24.22,56222,0
+NLY_I.US,D,20220505,000000,24.06,24.16,23.885,24.12,38090,0
+NLY_I.US,D,20220506,000000,24.04,24.04,23.81,23.97,40851,0
+NLY_I.US,D,20220509,000000,23.96,24.0762,23.485,23.49,46239,0
+NLY_I.US,D,20220510,000000,23.99,23.99,23.62,23.69,33975,0
+NLY_I.US,D,20220511,000000,23.79,23.95,23.58,23.63,17112,0
+NLY_I.US,D,20220512,000000,23.75,23.82,23.25,23.26,53247,0
+NLY_I.US,D,20220513,000000,23.21,23.4171,23,23,45962,0
+NLY_I.US,D,20220516,000000,23.17,23.17,22.94,22.94,48571,0
+NLY_I.US,D,20220517,000000,22.95,23.259,22.94,22.94,48068,0
+NLY_I.US,D,20220518,000000,22.91,23.155,22.91,23.01,45029,0
+NLY_I.US,D,20220519,000000,23.07,23.1663,22.96,22.96,32652,0
+NLY_I.US,D,20220520,000000,23.02,23.07,22.85,22.85,22901,0
+NLY_I.US,D,20220523,000000,22.85,23.21,22.85,23.1,27909,0
+NLY_I.US,D,20220524,000000,23.17,23.1971,23.02,23.09,13424,0
+NLY_I.US,D,20220525,000000,23.14,23.3733,23.14,23.31,23735,0
+NLY_I.US,D,20220526,000000,23.49,23.88,23.49,23.85,39490,0
+NLY_I.US,D,20220527,000000,23.9,24.49,23.87,24.42,33039,0
+NLY_I.US,D,20220531,000000,24.19,24.24,23.8,24.16,94199,0
+NLY_I.US,D,20220601,000000,24.28,24.28,24.0392,24.235,24645,0
+NLY_I.US,D,20220602,000000,24.08,24.2,23.88,23.99,37758,0
+NLY_I.US,D,20220603,000000,23.99,24.09,23.9,24.08,14072,0
+NLY_I.US,D,20220606,000000,24.1,24.17,23.75,24.03,17590,0
+NLY_I.US,D,20220607,000000,24.05,24.12,23.88,24.0507,19465,0
+NLY_I.US,D,20220608,000000,24.03,24.05,23.93,24.03,34228,0
+NLY_I.US,D,20220609,000000,24.09,24.2,23.84,23.89,35822,0
+NLY_I.US,D,20220610,000000,23.75,23.935,23.5,23.63,59021,0
+NLY_I.US,D,20220613,000000,23.42,23.42,22.7,22.87,66286,0
+NLY_I.US,D,20220614,000000,23.01,23.065,22.1401,22.2985,31791,0
+NLY_I.US,D,20220615,000000,22.41,22.95,22.16,22.82,65333,0
+NLY_I.US,D,20220616,000000,22.55,22.55,21.5569,21.84,77310,0
+NLY_I.US,D,20220617,000000,21.84,22.0164,21.35,21.5,60314,0
+NLY_I.US,D,20220621,000000,21.58,21.8,21.42,21.53,122767,0
+NLY_I.US,D,20220622,000000,21.44,21.61,21.32,21.46,79161,0
+NLY_I.US,D,20220623,000000,21.59,21.68,21.35,21.53,102115,0
+NLY_I.US,D,20220624,000000,21.61,21.97,21.5,21.97,174547,0
+NLY_I.US,D,20220627,000000,22.02,22.06,21.66,21.79,49108,0
+NLY_I.US,D,20220628,000000,21.69,21.82,21.4811,21.76,58649,0
+NLY_I.US,D,20220629,000000,21.78,21.78,21.38,21.58,40224,0
+NLY_I.US,D,20220630,000000,21.54,21.95,21.475,21.73,67735,0
+NLY_I.US,D,20220701,000000,21.91,22.13,21.9,21.96,53850,0
+NLY_I.US,D,20220705,000000,21.93,21.93,21.47,21.62,111632,0
+NLY_I.US,D,20220706,000000,21.65,21.808,21.4592,21.6,33035,0
+NLY_I.US,D,20220707,000000,21.6,21.68,21.54,21.64,53437,0
+NLY_I.US,D,20220708,000000,21.56,21.5892,21.37,21.46,34497,0
+NLY_I.US,D,20220711,000000,21.5,21.54,21.4,21.49,67725,0
+NLY_I.US,D,20220712,000000,21.59,21.8586,21.56,21.75,115105,0
+NLY_I.US,D,20220713,000000,21.5,21.9589,21.5,21.8,172146,0
+NLY_I.US,D,20220714,000000,21.74,21.87,21.6,21.73,69697,0
+NLY_I.US,D,20220715,000000,21.77,21.85,21.69,21.81,39934,0
+NLY_I.US,D,20220718,000000,21.84,21.94,21.6,21.66,43529,0
+NLY_I.US,D,20220719,000000,21.75,21.9281,21.75,21.9,35023,0
+NLY_I.US,D,20220720,000000,21.97,22.2,21.91,21.95,33690,0
+NLY_I.US,D,20220721,000000,21.97,22.35,21.95,22.35,28218,0
+NLY_I.US,D,20220722,000000,22.41,22.59,22.14,22.25,58062,0
+NLY_I.US,D,20220725,000000,22.22,22.3196,22.18,22.29,52584,0
+NLY_I.US,D,20220726,000000,22.21,22.38,21.9,22.05,47412,0
+NLY_I.US,D,20220727,000000,22.05,22.34,22.05,22.34,20514,0
+NLY_I.US,D,20220728,000000,22.44,22.88,22.34,22.86,37767,0
+NLY_I.US,D,20220729,000000,22.65,23.6,22.65,23.57,63224,0
+NLY_I.US,D,20220801,000000,23.5,24,23.5,23.89,56291,0
+NLY_I.US,D,20220802,000000,23.85,24.02,23.7183,23.88,37174,0
+NLY_I.US,D,20220803,000000,23.99,23.99,23.7,23.75,45964,0
+NLY_I.US,D,20220804,000000,23.79,23.91,23.7,23.85,82748,0
+NLY_I.US,D,20220805,000000,23.7,23.825,23.37,23.49,112706,0
+NLY_I.US,D,20220808,000000,23.49,23.53,23.44,23.5,29065,0
+NLY_I.US,D,20220809,000000,23.45,23.58,23.26,23.3,26609,0
+NLY_I.US,D,20220810,000000,23.53,23.7,23.3922,23.56,42455,0
+NLY_I.US,D,20220811,000000,23.56,23.76,23.56,23.6135,27699,0
+NLY_I.US,D,20220812,000000,23.7,24.02,23.6606,23.98,21072,0
+NLY_I.US,D,20220815,000000,23.81,24.03,23.81,24.02,24959,0
+NLY_I.US,D,20220816,000000,23.88,24.04,23.59,23.93,29412,0
+NLY_I.US,D,20220817,000000,23.74,23.83,23.58,23.6,29447,0
+NLY_I.US,D,20220818,000000,23.54,23.92,23.5201,23.85,17756,0
+NLY_I.US,D,20220819,000000,23.73,23.84,23.68,23.84,35847,0
+NLY_I.US,D,20220822,000000,23.68,23.755,23.61,23.68,26708,0
+NLY_I.US,D,20220823,000000,23.61,23.7522,23.42,23.63,61330,0
+NLY_I.US,D,20220824,000000,23.62,23.85,23.49,23.75,36698,0
+NLY_I.US,D,20220825,000000,23.84,23.84,23.518,23.76,57470,0
+NLY_I.US,D,20220826,000000,23.82,23.92,23.65,23.89,31696,0
+NLY_I.US,D,20220829,000000,23.86,24.1144,23.85,24.02,29168,0
+NLY_I.US,D,20220830,000000,24.01,24.02,23.72,23.85,29251,0
+NLY_I.US,D,20220831,000000,23.52,23.52,23.11,23.32,58040,0
+NLY_I.US,D,20220901,000000,23.15,23.265,22.8984,23.17,51298,0
+NLY_I.US,D,20220902,000000,23.23,23.45,23.15,23.3,37453,0
+NLY_I.US,D,20220906,000000,23.35,23.35,23.0096,23.09,22807,0
+NLY_I.US,D,20220907,000000,23.19,23.42,23.15,23.15,30045,0
+NLY_I.US,D,20220908,000000,23.16,23.3525,23.05,23.26,42853,0
+NLY_I.US,D,20220909,000000,23.22,23.5,23.22,23.44,39888,0
+NLY_I.US,D,20220912,000000,23.35,23.48,23.201,23.31,64043,0
+NLY_I.US,D,20220913,000000,23.14,23.26,23.09,23.22,30225,0
+NLY_I.US,D,20220914,000000,23.1,23.14,22.92,23.08,20160,0
+NLY_I.US,D,20220915,000000,22.95,23,22.68,22.685,32034,0
+NLY_I.US,D,20220916,000000,22.5,22.9,22.445,22.735,25632,0
+NLY_I.US,D,20220919,000000,22.7,23.04,22.5959,22.86,85314,0
+NLY_I.US,D,20220920,000000,22.78,22.8464,22.52,22.73,71661,0
+NLY_I.US,D,20220921,000000,22.68,22.9721,22.6,22.66,33669,0
+NLY_I.US,D,20220922,000000,22.58,22.7394,22.4,22.41,52764,0
+NLY_I.US,D,20220923,000000,22.43,22.43,21.65,21.98,51773,0
+NLY_I.US,D,20220926,000000,21.81,22.01,21.02,21.375,73836,0
+NLY_I.US,D,20220927,000000,21.44,21.63,20.81,21.04,64190,0
+NLY_I.US,D,20220928,000000,21.12,21.79,21.12,21.4,47013,0
+NLY_I.US,D,20220929,000000,21.21,21.33,20.8,20.9,59099,0
+NLY_I.US,D,20220930,000000,21.08,21.98,20.87,21.75,133583,0
+NLY_I.US,D,20221003,000000,21.95,22.27,21.65,22.03,33648,0
+NLY_I.US,D,20221004,000000,22.2219,22.87,22.12,22.67,46760,0
+NLY_I.US,D,20221005,000000,22.48,22.55,22.2,22.41,45518,0
+NLY_I.US,D,20221006,000000,22.3,22.3278,21.98,21.98,28960,0
+NLY_I.US,D,20221007,000000,21.77,21.916,21.315,21.59,31085,0
+NLY_I.US,D,20221010,000000,21.52,21.53,20.765,21.09,57633,0
+NLY_I.US,D,20221011,000000,21.08,21.4243,20.9154,21.07,40168,0
+NLY_I.US,D,20221012,000000,21.03,21.03,20.23,20.64,93083,0
+NLY_I.US,D,20221013,000000,20.3,20.89,20,20.72,50230,0
+NLY_I.US,D,20221014,000000,20.74,20.78,20.3559,20.46,30745,0
+NLY_I.US,D,20221017,000000,20.6,20.96,20.53,20.96,32996,0
+NLY_I.US,D,20221018,000000,21.03,21.26,20.7338,20.9,73386,0
+NLY_I.US,D,20221019,000000,20.71,21.15,20.19,20.33,68143,0
+NLY_I.US,D,20221020,000000,20.41,20.41,19.39,19.55,156781,0
+NLY_I.US,D,20221021,000000,19.45,19.778,19.06,19.33,147119,0
+NLY_I.US,D,20221024,000000,19.41,19.48,18.75,19.045,157288,0
+NLY_I.US,D,20221025,000000,19.31,19.79,19.05,19.46,157254,0
+NLY_I.US,D,20221026,000000,19.85,20,19.52,20,102894,0
+NLY_I.US,D,20221027,000000,19.92,20.49,19.828,20.1,114736,0
+NLY_I.US,D,20221028,000000,20.1,20.4499,20.1,20.335,94248,0
+NLY_I.US,D,20221031,000000,20.45,21.04,20.37,20.82,161991,0
+NLY_I.US,D,20221101,000000,21.17,21.17,20.47,20.86,65778,0
+NLY_I.US,D,20221102,000000,20.96,21.1,20.5,20.63,48570,0
+NLY_I.US,D,20221103,000000,20.58,20.62,20.4,20.44,50140,0
+NLY_I.US,D,20221104,000000,20.54,20.7799,20.44,20.7,53204,0
+NLY_I.US,D,20221107,000000,20.8,21.3182,20.8,21.2,89056,0
+NLY_I.US,D,20221108,000000,21.47,22.07,21.22,21.99,167842,0
+NLY_I.US,D,20221109,000000,22.02,22.31,21.8,21.87,206049,0
+NLY_I.US,D,20221110,000000,22.46,22.7399,22.13,22.365,41852,0
+NLY_I.US,D,20221111,000000,22.41,22.7482,22.26,22.27,40539,0
+NLY_I.US,D,20221114,000000,22.3,22.68,22.3,22.48,19656,0
+NLY_I.US,D,20221115,000000,22.57,22.8473,22.46,22.74,39123,0
+NLY_I.US,D,20221116,000000,22.63,22.78,22.58,22.75,48272,0
+NLY_I.US,D,20221117,000000,22.64,22.73,22.51,22.7,50487,0
+NLY_I.US,D,20221118,000000,22.76,22.94,22.7435,22.865,49573,0
+NLY_I.US,D,20221121,000000,22.85,23.09,22.85,22.96,39666,0
+NLY_I.US,D,20221122,000000,22.97,23.116,22.8707,23.07,43881,0
+NLY_I.US,D,20221123,000000,23.06,23.08,22.91,22.9937,25078,0
+NLY_I.US,D,20221125,000000,22.82,23.07,22.78,22.96,31139,0
+NLY_I.US,D,20221128,000000,22.85,23.08,22.85,22.98,73018,0
+NLY_I.US,D,20221129,000000,22.88,23.02,22.8,22.85,43109,0
+NLY_I.US,D,20221130,000000,22.45,23.05,22.41,22.96,118263,0
+NLY_I.US,D,20221201,000000,22.94,23.04,22.6401,22.89,48735,0
+NLY_I.US,D,20221202,000000,22.67,22.9807,22.6613,22.94,28272,0
+NLY_I.US,D,20221205,000000,22.81,22.912,22.64,22.64,19386,0
+NLY_I.US,D,20221206,000000,22.64,22.85,22.46,22.65,24571,0
+NLY_I.US,D,20221207,000000,22.65,22.71,22.52,22.59,41507,0
+NLY_I.US,D,20221208,000000,22.51,22.62,22.47,22.48,39214,0
+NLY_I.US,D,20221209,000000,22.44,22.4467,22.085,22.1,51656,0
+NLY_I.US,D,20221212,000000,22.1,22.274,21.84,21.97,49292,0
+NLY_I.US,D,20221213,000000,22.18,22.42,22.0912,22.265,11916,0
+NLY_I.US,D,20221214,000000,22.15,22.45,22.05,22.4,39831,0
+NLY_I.US,D,20221215,000000,22.25,22.448,22.2,22.21,43967,0
+NLY_I.US,D,20221216,000000,22.07,22.6191,22.07,22.54,42439,0
+NLY_I.US,D,20221219,000000,22.41,22.6974,22.2,22.55,32961,0
+NLY_I.US,D,20221220,000000,22.54,22.73,22.35,22.62,39792,0
+NLY_I.US,D,20221221,000000,22.73,22.94,22.6,22.86,27364,0
+NLY_I.US,D,20221222,000000,22.8,22.8,22.58,22.59,21907,0
+NLY_I.US,D,20221223,000000,22.59,22.5995,22.16,22.16,51408,0
+NLY_I.US,D,20221227,000000,22.15,22.1761,21.91,22.0276,37153,0
+NLY_I.US,D,20221228,000000,21.99,22,21.77,21.84,35666,0
+NLY_I.US,D,20221229,000000,21.78,22.2247,21.78,22.14,48917,0
+NLY_I.US,D,20221230,000000,22.32,22.3915,22.15,22.36,72267,0
+NLY_I.US,D,20230103,000000,22.36,22.48,22.116,22.41,33667,0
+NLY_I.US,D,20230104,000000,22.43,22.66,22.4055,22.66,15606,0
+NLY_I.US,D,20230105,000000,22.55,22.86,22.48,22.656,32101,0
+NLY_I.US,D,20230106,000000,22.59,22.8698,22.59,22.82,21648,0
+NLY_I.US,D,20230109,000000,22.89,22.89,22.6204,22.7122,38263,0
+NLY_I.US,D,20230110,000000,22.66,22.86,22.66,22.77,77612,0
+NLY_I.US,D,20230111,000000,22.85,22.86,22.65,22.84,42805,0
+NLY_I.US,D,20230112,000000,22.81,22.98,22.67,22.89,25126,0
+NLY_I.US,D,20230113,000000,22.85,23,22.85,22.915,27224,0
+NLY_I.US,D,20230117,000000,22.99,23.08,22.8886,23,34393,0
+NLY_I.US,D,20230118,000000,23.01,23.2,23,23.1875,94809,0
+NLY_I.US,D,20230119,000000,23.06,23.1485,22.9,22.99,150820,0
+NLY_I.US,D,20230120,000000,23.02,23.15,23.01,23.15,52989,0
+NLY_I.US,D,20230123,000000,23.15,23.23,23.0101,23.22,32659,0
+NLY_I.US,D,20230124,000000,23.24,23.42,23.16,23.37,46431,0
+NLY_I.US,D,20230125,000000,23.21,23.3516,23.21,23.3415,34253,0
+NLY_I.US,D,20230126,000000,23.35,23.35,23.12,23.13,60228,0
+NLY_I.US,D,20230127,000000,23.24,23.29,23.15,23.24,49068,0
+NLY_I.US,D,20230130,000000,23.24,23.35,23.2294,23.3395,86967,0
+NLY_I.US,D,20230131,000000,23.34,23.44,23.25,23.25,101965,0
+NLY_I.US,D,20230201,000000,23.22,23.3595,23.21,23.23,108447,0
+NLY_I.US,D,20230202,000000,23.23,23.543,23.23,23.46,109110,0
+NLY_I.US,D,20230203,000000,23.38,23.48,23.17,23.17,75638,0
+NLY_I.US,D,20230206,000000,23.2,23.4538,23.2,23.34,81541,0
+NLY_I.US,D,20230207,000000,23.47,23.47,23.2593,23.35,77414,0
+NLY_I.US,D,20230208,000000,23.43,23.54,23.3,23.5,58712,0
+NLY_I.US,D,20230209,000000,23.5,23.6,23.18,23.4,70702,0
+NLY_I.US,D,20230210,000000,23.41,23.5844,23.37,23.51,30799,0
+NLY_I.US,D,20230213,000000,23.55,23.63,23.5101,23.6,59590,0
+NLY_I.US,D,20230214,000000,23.58,23.7,23.58,23.69,32861,0
+NLY_I.US,D,20230215,000000,23.78,23.87,23.6599,23.87,30742,0
+NLY_I.US,D,20230216,000000,23.8,23.95,23.73,23.95,16657,0
+NLY_I.US,D,20230217,000000,23.9,24.11,23.9,24.08,53032,0
+NLY_I.US,D,20230221,000000,23.86,23.97,23.76,23.94,25178,0
+NLY_I.US,D,20230222,000000,23.87,24.19,23.87,24.18,18747,0
+NLY_I.US,D,20230223,000000,24.12,24.52,24.12,24.41,35038,0
+NLY_I.US,D,20230224,000000,24.31,24.5499,24.31,24.51,15926,0
+NLY_I.US,D,20230227,000000,24.5,24.58,24.415,24.48,25956,0
+NLY_I.US,D,20230228,000000,23.93,24.46,23.93,24.4,93668,0
+NLY_I.US,D,20230301,000000,24.32,24.3647,23.86,24.04,47832,0
+NLY_I.US,D,20230302,000000,23.99,23.9994,23.7,23.88,28608,0
+NLY_I.US,D,20230303,000000,23.98,24.2469,23.93,24.21,72702,0
+NLY_I.US,D,20230306,000000,24.15,24.1898,24.0379,24.09,17403,0
+NLY_I.US,D,20230307,000000,23.99,24.0359,23.63,23.84,34934,0
+NLY_I.US,D,20230308,000000,23.73,23.9,23.714,23.9,18254,0
+NLY_I.US,D,20230309,000000,23.79,23.93,23.37,23.51,61502,0
+NLY_I.US,D,20230310,000000,23.45,23.75,23.15,23.28,55619,0
+NLY_I.US,D,20230313,000000,23.06,23.3747,22.4082,22.6,60954,0
+NLY_I.US,D,20230314,000000,22.87,23.32,22.6,22.85,27401,0
+NLY_I.US,D,20230315,000000,22.5,22.6388,22.08,22.27,30787,0
+NLY_I.US,D,20230316,000000,22.08,22.94,22.08,22.58,46670,0
+NLY_I.US,D,20230317,000000,22.24,22.3795,22.11,22.22,39123,0
+NLY_I.US,D,20230320,000000,22.175,22.375,22.05,22.1872,21664,0
+NLY_I.US,D,20230321,000000,22.15,22.73,22.15,22.54,22399,0
+NLY_I.US,D,20230322,000000,22.46,22.8299,22.45,22.45,16493,0
+NLY_I.US,D,20230323,000000,22.47,22.6375,22.14,22.15,16365,0
+NLY_I.US,D,20230324,000000,22.15,22.4599,21.9101,22.2,17447,0
+NLY_I.US,D,20230327,000000,22.32,22.43,22,22,16733,0
+NLY_I.US,D,20230328,000000,22,22.16,22,22.16,13014,0
+NLY_I.US,D,20230329,000000,22.34,22.57,22.275,22.405,24747,0
+NLY_I.US,D,20230330,000000,22.4,22.58,22.22,22.49,30156,0
+NLY_I.US,D,20230331,000000,22.64,23.33,22.45,22.45,81101,0
+NLY_I.US,D,20230403,000000,22.55,22.72,22.4,22.67,31919,0
+NLY_I.US,D,20230404,000000,22.73,22.73,22.45,22.51,19417,0
+NLY_I.US,D,20230405,000000,22.51,22.74,22.3801,22.68,23438,0
+NLY_I.US,D,20230406,000000,22.6,22.69,22.4877,22.54,19562,0
+NLY_I.US,D,20230410,000000,22.55,22.685,22.4406,22.67,31975,0
+NLY_I.US,D,20230411,000000,22.67,22.94,22.52,22.93,23436,0
+NLY_I.US,D,20230412,000000,22.98,23.15,22.78,23.15,19782,0
+NLY_I.US,D,20230413,000000,22.95,23.3,22.95,23.25,20904,0
+NLY_I.US,D,20230414,000000,23.24,23.28,23.01,23.28,13251,0
+NLY_I.US,D,20230417,000000,23.28,23.415,23.13,23.4,22396,0
+NLY_I.US,D,20230418,000000,23.34,23.47,23.26,23.42,17324,0
+NLY_I.US,D,20230419,000000,23.31,23.7,23.3,23.68,25241,0
+NLY_I.US,D,20230420,000000,23.53,23.7397,23.46,23.645,14552,0
+NLY_I.US,D,20230421,000000,23.59,23.82,23.52,23.8,31363,0
+NLY_I.US,D,20230424,000000,23.91,23.91,23.5819,23.71,16469,0
+NLY_I.US,D,20230425,000000,23.66,23.72,23.51,23.63,39130,0
+NLY_I.US,D,20230426,000000,23.52,23.74,23.52,23.58,15889,0
+NLY_I.US,D,20230427,000000,23.62,23.86,23.4,23.76,51055,0
+NLY_I.US,D,20230428,000000,23.62,23.92,23.62,23.92,65779,0
+NLY_I.US,D,20230501,000000,23.79,23.9269,23.62,23.65,33080,0
+NLY_I.US,D,20230502,000000,23.51,23.685,23.4,23.59,56607,0
+NLY_I.US,D,20230503,000000,23.46,23.73,23.3875,23.52,59730,0
+NLY_I.US,D,20230504,000000,23.31,23.31,22.87,22.96,89456,0
+NLY_I.US,D,20230505,000000,23.06,23.26,22.98,23.03,131466,0
+NLY_I.US,D,20230508,000000,23.01,23.06,22.95,23.01,28697,0
+NLY_I.US,D,20230509,000000,23,23.09,22.85,22.96,63853,0
+NLY_I.US,D,20230510,000000,23.04,23.05,22.81,22.92,67947,0
+NLY_I.US,D,20230511,000000,22.92,22.94,22.8,22.94,19618,0
+NLY_I.US,D,20230512,000000,22.85,23,22.83,22.87,29955,0
+NLY_I.US,D,20230515,000000,22.79,23.04,22.79,22.94,207622,0
+NLY_I.US,D,20230516,000000,22.87,22.94,22.69,22.82,47674,0
+NLY_I.US,D,20230517,000000,22.78,23,22.5,22.95,82008,0
+NLY_I.US,D,20230518,000000,22.74,23.03,22.74,22.9,41795,0
+NLY_I.US,D,20230519,000000,22.83,23.2,22.76,23.2,85981,0
+NLY_I.US,D,20230522,000000,22.86,23.36,22.86,23.33,36071,0
+NLY_I.US,D,20230523,000000,23.25,23.4,23.22,23.22,46348,0
+NLY_I.US,D,20230524,000000,23.13,23.32,23.1125,23.23,47021,0
+NLY_I.US,D,20230525,000000,23.23,23.32,23.1,23.1,24899,0
+NLY_I.US,D,20230526,000000,23.01,23.27,23.01,23.2,21379,0
+NLY_I.US,D,20230530,000000,23.2,23.32,23.1,23.13,28279,0
+NLY_I.US,D,20230531,000000,22.7,23.3,22.64,23.29,128925,0
+NLY_I.US,D,20230601,000000,23.19,23.4287,23.06,23.06,42438,0
+NLY_I.US,D,20230602,000000,23.22,23.7,23.22,23.5,21790,0
+NLY_I.US,D,20230605,000000,23.35,23.74,23.35,23.57,36443,0
+NLY_I.US,D,20230606,000000,23.6,23.8831,23.54,23.85,36001,0
+NLY_I.US,D,20230607,000000,23.73,23.89,23.51,23.65,13906,0
+NLY_I.US,D,20230608,000000,23.52,23.73,21.17,23.62,15594,0
+NLY_I.US,D,20230609,000000,23.5,23.7083,23.46,23.46,15347,0
+NLY_I.US,D,20230612,000000,23.47,23.68,23.36,23.43,33532,0
+NLY_I.US,D,20230613,000000,23.32,23.6,23.32,23.51,35566,0
+NLY_I.US,D,20230614,000000,23.38,23.59,23.38,23.53,45056,0
+NLY_I.US,D,20230615,000000,23.42,23.64,23.39,23.47,26319,0
+NLY_I.US,D,20230616,000000,23.51,23.5192,23.3,23.31,46899,0
+NLY_I.US,D,20230620,000000,23.43,23.43,23.18,23.27,14152,0
+NLY_I.US,D,20230621,000000,23.21,23.2999,23.2,23.22,34389,0
+NLY_I.US,D,20230622,000000,23.2,23.335,22.96,23.335,30290,0
+NLY_I.US,D,20230623,000000,23.47,23.47,23.068,23.32,24685,0
+NLY_I.US,D,20230626,000000,23.12,23.46,23.12,23.14,132023,0
+NLY_I.US,D,20230627,000000,23.21,23.38,23.1,23.24,35288,0
+NLY_I.US,D,20230628,000000,23.35,23.35,23.06,23.08,46806,0
+NLY_I.US,D,20230629,000000,23.2,23.39,22.955,23.23,42633,0
+NLY_I.US,D,20230630,000000,23.39,23.64,23.3,23.45,172631,0
+NLY_I.US,D,20230703,000000,23.3,23.6,23.3,23.555,11505,0
+NLY_I.US,D,20230705,000000,23.58,23.58,22.84,22.94,99899,0
+NLY_I.US,D,20230706,000000,22.87,23.125,22.66,23.11,49434,0
+NLY_I.US,D,20230707,000000,22.9,23.3,22.85,23.24,21466,0
+NLY_I.US,D,20230710,000000,23.17,23.39,23.1101,23.39,36987,0
+NLY_I.US,D,20230711,000000,23.29,23.39,23.21,23.29,95203,0
+NLY_I.US,D,20230712,000000,23.45,23.45,23.3,23.34,58489,0
+NLY_I.US,D,20230713,000000,23.28,23.42,23.25,23.36,28363,0
+NLY_I.US,D,20230714,000000,23.35,23.43,23.23,23.29,36226,0
+NLY_I.US,D,20230717,000000,23.25,23.44,23.22,23.35,21642,0
+NLY_I.US,D,20230718,000000,23.29,23.35,23.28,23.29,47729,0
+NLY_I.US,D,20230719,000000,23.25,23.35,23.25,23.33,39709,0
+NLY_I.US,D,20230720,000000,23.33,23.35,23.21,23.31,19981,0
+NLY_I.US,D,20230721,000000,23.31,23.45,23.3,23.3738,27750,0
+NLY_I.US,D,20230724,000000,23.33,23.47,23.28,23.33,58782,0
+NLY_I.US,D,20230725,000000,23.33,23.48,23.33,23.48,80314,0
+NLY_I.US,D,20230726,000000,23.36,23.6299,23.36,23.49,29008,0
+NLY_I.US,D,20230727,000000,23.53,23.63,23.25,23.3,45446,0
+NLY_I.US,D,20230728,000000,23.33,23.5364,23.12,23.2,99967,0
+NLY_I.US,D,20230731,000000,23.22,23.35,23.16,23.21,151338,0
+NLY_I.US,D,20230801,000000,23.18,23.3199,23.123,23.2701,18618,0
+NLY_I.US,D,20230802,000000,23.25,23.44,23.11,23.36,63064,0
+NLY_I.US,D,20230803,000000,23.28,23.4,23.21,23.37,34015,0
+NLY_I.US,D,20230804,000000,23.36,23.6,23.35,23.57,55788,0
+NLY_I.US,D,20230807,000000,23.6,23.65,23.46,23.63,39163,0
+NLY_I.US,D,20230808,000000,23.63,23.65,23.46,23.56,20980,0
+NLY_I.US,D,20230809,000000,23.59,23.7299,23.59,23.69,32969,0
+NLY_I.US,D,20230810,000000,23.7,23.95,23.7,23.9,81316,0
+NLY_I.US,D,20230811,000000,23.9,23.94,23.83,23.85,27558,0
+NLY_I.US,D,20230814,000000,23.8,23.82,23.7136,23.8199,19235,0
+NLY_I.US,D,20230815,000000,23.76,23.89,23.74,23.8897,25872,0
+NLY_I.US,D,20230816,000000,23.81,23.94,23.81,23.88,27290,0
+NLY_I.US,D,20230817,000000,23.85,23.935,23.8106,23.92,30670,0
+NLY_I.US,D,20230818,000000,23.85,23.95,23.8301,23.93,20370,0
+NLY_I.US,D,20230821,000000,23.93,24.15,23.84,24.15,32277,0
+NLY_I.US,D,20230822,000000,24.1,24.15,24.0101,24.1,24808,0
+NLY_I.US,D,20230823,000000,24.05,24.2769,24.05,24.2301,19800,0
+NLY_I.US,D,20230824,000000,24.32,24.34,24.16,24.3,52540,0
+NLY_I.US,D,20230825,000000,24.32,24.35,24.26,24.35,33628,0
+NLY_I.US,D,20230828,000000,24.3,24.39,24.1421,24.364,30640,0
+NLY_I.US,D,20230829,000000,24.31,24.44,24.28,24.3799,50687,0
+NLY_I.US,D,20230830,000000,24.33,24.41,24.32,24.41,35515,0
+NLY_I.US,D,20230831,000000,24.16,24.54,24.0085,24.44,105245,0
+NLY_I.US,D,20230901,000000,24.33,24.4,24.3,24.34,37231,0
+NLY_I.US,D,20230905,000000,24.28,24.395,24.22,24.3594,37005,0
+NLY_I.US,D,20230906,000000,24.32,24.415,24.03,24.35,28684,0
+NLY_I.US,D,20230907,000000,24.3501,24.43,24.21,24.4,29229,0
+NLY_I.US,D,20230908,000000,24.37,24.44,24.2929,24.31,25849,0
+NLY_I.US,D,20230911,000000,24.3,24.44,24.3,24.38,26219,0
+NLY_I.US,D,20230912,000000,24.34,24.45,24.29,24.39,27359,0
+NLY_I.US,D,20230913,000000,24.37,24.48,24.37,24.4,56008,0
+NLY_I.US,D,20230914,000000,24.41,24.5,24.41,24.46,38355,0
+NLY_I.US,D,20230915,000000,24.41,24.5,24.41,24.4942,16914,0
+NLY_I.US,D,20230918,000000,24.44,24.63,24.44,24.52,16806,0
+NLY_I.US,D,20230919,000000,24.48,24.59,24.4,24.4006,29187,0
+NLY_I.US,D,20230920,000000,24.41,24.55,24.25,24.39,44880,0
+NLY_I.US,D,20230921,000000,24.26,24.3352,24.18,24.18,25750,0
+NLY_I.US,D,20230922,000000,24.2,24.2912,24.13,24.23,11138,0
+NLY_I.US,D,20230925,000000,24.15,24.49,24.15,24.3017,24509,0
+NLY_I.US,D,20230926,000000,24.3,24.4599,24.14,24.21,58876,0
+NLY_I.US,D,20230927,000000,24.17,24.322,23.71,23.84,55033,0
+NLY_I.US,D,20230928,000000,23.85,24.295,23.73,24.13,24212,0
+NLY_I.US,D,20230929,000000,24.2,24.4899,23.75,23.75,124892,0
+NLY_I.US,D,20231002,000000,23.81,24.05,23.69,23.73,50075,0
+NLY_I.US,D,20231003,000000,23.62,23.84,23.456,23.73,74551,0
+NLY_I.US,D,20231004,000000,23.73,23.73,23.53,23.6,35525,0
+NLY_I.US,D,20231005,000000,23.65,23.71,23.45,23.45,28136,0
+NLY_I.US,D,20231006,000000,23.29,23.5,23.29,23.37,38770,0
+NLY_I.US,D,20231009,000000,23.45,23.7,23.45,23.7,28157,0
+NLY_I.US,D,20231010,000000,23.691,23.86,23.62,23.7,21890,0
+NLY_I.US,D,20231011,000000,23.73,23.84,23.68,23.74,20059,0
+NLY_I.US,D,20231012,000000,23.79,23.79,23.52,23.6,12142,0
+NLY_I.US,D,20231013,000000,23.55,23.63,23.42,23.56,19994,0
+NLY_I.US,D,20231016,000000,23.6,23.64,23.45,23.64,21220,0
+NLY_I.US,D,20231017,000000,23.55,23.6,23.48,23.58,11036,0
+NLY_I.US,D,20231018,000000,23.56,23.57,23.41,23.49,27706,0
+NLY_I.US,D,20231019,000000,23.45,23.49,23.37,23.47,38222,0
+NLY_I.US,D,20231020,000000,23.42,23.48,23.19,23.35,62688,0
+NLY_I.US,D,20231023,000000,23.25,23.47,23.2,23.39,40971,0
+NLY_I.US,D,20231024,000000,23.27,23.49,23.2,23.38,23561,0
+NLY_I.US,D,20231025,000000,23.27,23.37,23.06,23.08,33033,0
+NLY_I.US,D,20231026,000000,23.16,23.39,22.65,22.9,85031,0
+NLY_I.US,D,20231027,000000,22.89,23,22.626,22.66,48528,0
+NLY_I.US,D,20231030,000000,22.65,22.85,22.24,22.57,53324,0
+NLY_I.US,D,20231031,000000,22.59,23.15,22.55,23.11,79789,0
+NLY_I.US,D,20231101,000000,23.1,23.31,22.9614,23.2,67775,0
+NLY_I.US,D,20231102,000000,23.32,23.6586,23.32,23.5,34257,0
+NLY_I.US,D,20231103,000000,23.58,23.87,23.58,23.76,26291,0
+NLY_I.US,D,20231106,000000,23.72,23.72,23.37,23.46,39449,0
+NLY_I.US,D,20231107,000000,23.5,23.74,23.28,23.74,40144,0
+NLY_I.US,D,20231108,000000,23.72,23.86,23.58,23.8,20144,0
+NLY_I.US,D,20231109,000000,23.71,23.87,23.49,23.56,12715,0
+NLY_I.US,D,20231110,000000,23.53,23.7599,23.53,23.68,14632,0
+NLY_I.US,D,20231113,000000,23.75,23.88,23.69,23.85,36654,0
+NLY_I.US,D,20231114,000000,24.06,24.37,23.8729,24.15,37447,0
+NLY_I.US,D,20231115,000000,24.01,24.15,24.01,24.13,19120,0
+NLY_I.US,D,20231116,000000,24.02,24.24,23.64,23.68,55356,0
+NLY_I.US,D,20231117,000000,23.73,24.0611,23.73,24.02,25441,0
+NLY_I.US,D,20231120,000000,24.01,24.19,23.96,24.09,11318,0
+NLY_I.US,D,20231121,000000,24.09,24.375,24.0315,24.2,21116,0
+NLY_I.US,D,20231122,000000,24.23,24.46,24.21,24.29,20791,0
+NLY_I.US,D,20231124,000000,24.37,24.48,24.2915,24.48,4104,0
+NLY_I.US,D,20231127,000000,24.29,24.47,24.29,24.45,31937,0
+NLY_I.US,D,20231128,000000,24.38,24.5,24.38,24.47,25782,0
+NLY_I.US,D,20231129,000000,24.45,24.55,24.45,24.45,61590,0
+NLY_I.US,D,20231130,000000,24.17,24.32,23.92,24.2,102934,0
+NLY_I.US,D,20231201,000000,24.13,24.4001,24.12,24.21,28049,0
+NLY_I.US,D,20231204,000000,24.1,24.3289,24,24.3,32262,0
+NLY_I.US,D,20231205,000000,24.18,24.3099,24.08,24.28,20387,0
+NLY_I.US,D,20231206,000000,24.3,24.3,24.2,24.26,30630,0
+NLY_I.US,D,20231207,000000,24.25,24.28,24.08,24.15,19924,0
+NLY_I.US,D,20231208,000000,24.1,24.24,24.0801,24.2,28275,0
+NLY_I.US,D,20231211,000000,24.23,24.24,24.13,24.21,22964,0
+NLY_I.US,D,20231212,000000,24.2,24.23,24.1,24.19,15593,0
+NLY_I.US,D,20231213,000000,24.185,24.4495,24.1601,24.4,28796,0
+NLY_I.US,D,20231214,000000,24.37,24.43,24.2317,24.26,24983,0
+NLY_I.US,D,20231215,000000,24.27,24.39,24.24,24.32,24701,0
+NLY_I.US,D,20231218,000000,24.24,24.35,24.24,24.35,20929,0
+NLY_I.US,D,20231219,000000,24.35,24.41,24.2704,24.39,28019,0
+NLY_I.US,D,20231220,000000,24.3,24.45,24.23,24.28,34550,0
+NLY_I.US,D,20231221,000000,24.32,24.45,24.32,24.45,10769,0
+NLY_I.US,D,20231222,000000,24.45,24.45,24.344,24.45,19192,0
+NLY_I.US,D,20231226,000000,24.4,24.45,24.34,24.34,33468,0
+NLY_I.US,D,20231227,000000,24.43,24.49,24.27,24.3,22880,0
+NLY_I.US,D,20231228,000000,24.28,24.45,24.1501,24.43,56926,0
+NLY_I.US,D,20231229,000000,24.49,24.54,24.24,24.29,35220,0
+NLY_I.US,D,20240102,000000,24.3,24.49,24.3,24.46,27797,0
+NLY_I.US,D,20240103,000000,24.43,24.47,24.3425,24.405,22665,0
+NLY_I.US,D,20240104,000000,24.42,24.42,24,24.41,11161,0
+NLY_I.US,D,20240105,000000,24.44,24.58,24.43,24.569,62457,0
+NLY_I.US,D,20240108,000000,24.65,24.665,24.53,24.62,40472,0
+NLY_I.US,D,20240109,000000,24.68,24.68,24.6,24.64,24835,0
+NLY_I.US,D,20240110,000000,24.68,24.69,24.58,24.68,55478,0
+NLY_I.US,D,20240111,000000,24.65,24.7,24.61,24.68,19091,0
+NLY_I.US,D,20240112,000000,24.68,24.82,24.63,24.82,26511,0
+NLY_I.US,D,20240116,000000,24.73,24.78,24.65,24.78,22724,0
+NLY_I.US,D,20240117,000000,24.77,24.83,24.72,24.8,54471,0
+NLY_I.US,D,20240118,000000,24.78,24.85,24.73,24.78,28666,0
+NLY_I.US,D,20240119,000000,24.7612,24.87,24.64,24.8209,20482,0
+NLY_I.US,D,20240122,000000,24.9,24.91,24.83,24.8697,27451,0
+NLY_I.US,D,20240123,000000,24.81,24.91,24.81,24.85,14852,0
+NLY_I.US,D,20240124,000000,24.87,24.89,24.75,24.81,23249,0
+NLY_I.US,D,20240125,000000,24.88,25.08,24.85,24.95,31478,0
+NLY_I.US,D,20240126,000000,24.9,25.18,24.9,25,55358,0
+NLY_I.US,D,20240129,000000,24.95,25.0405,24.9495,25.02,23994,0
+NLY_I.US,D,20240130,000000,25.02,25.02,24.9581,24.98,35213,0
+NLY_I.US,D,20240131,000000,24.9,25.09,24.9,24.98,35105,0
+NLY_I.US,D,20240201,000000,24.93,25.05,24.9,25,24539,0
+NLY_I.US,D,20240202,000000,25,25.03,24.97,25.02,21643,0
+NLY_I.US,D,20240205,000000,24.93,24.9699,24.88,24.95,20994,0
+NLY_I.US,D,20240206,000000,24.95,25,24.91,25,18600,0
+NLY_I.US,D,20240207,000000,24.95,25.02,24.91,25.0167,36358,0
+NLY_I.US,D,20240208,000000,25.06,25.0695,24.9591,25.05,27597,0
+NLY_I.US,D,20240209,000000,25.01,25.14,25.01,25.14,34454,0
+NLY_I.US,D,20240212,000000,25.06,25.23,25.06,25.23,19672,0
+NLY_I.US,D,20240213,000000,25.16,25.22,24.96,25,21076,0
+NLY_I.US,D,20240214,000000,25,25.08,25,25.05,19880,0
+NLY_I.US,D,20240215,000000,25.01,25.17,25,25.15,20927,0
+NLY_I.US,D,20240216,000000,25.1,25.1199,25.005,25.06,16222,0
+NLY_I.US,D,20240220,000000,25.05,25.12,25.03,25.115,18054,0
+NLY_I.US,D,20240221,000000,25.14,25.14,25.07,25.12,10128,0
+NLY_I.US,D,20240222,000000,25.08,25.1879,25.08,25.1501,14558,0
+NLY_I.US,D,20240223,000000,25.15,25.3,25.11,25.27,25426,0
+NLY_I.US,D,20240226,000000,25.22,25.2606,25.1297,25.19,35587,0
+NLY_I.US,D,20240227,000000,25.19,25.1928,25.08,25.09,24369,0
+NLY_I.US,D,20240228,000000,25.05,25.29,25.03,25.22,32337,0
+NLY_I.US,D,20240229,000000,24.98,25.025,24.76,24.82,76885,0
+NLY_I.US,D,20240301,000000,24.73,24.96,24.6997,24.95,32619,0
+NLY_I.US,D,20240304,000000,24.83,24.9338,24.8003,24.89,26065,0
+NLY_I.US,D,20240305,000000,24.96,24.96,24.84,24.92,22278,0
+NLY_I.US,D,20240306,000000,24.92,24.95,24.8624,24.95,35363,0
+NLY_I.US,D,20240307,000000,24.91,24.98,24.91,24.95,30469,0
+NLY_I.US,D,20240308,000000,24.95,25,24.95,25,35965,0
+NLY_I.US,D,20240311,000000,25,25.1164,24.96,24.97,18310,0
+NLY_I.US,D,20240312,000000,24.95,25.05,24.83,24.98,31294,0
+NLY_I.US,D,20240313,000000,24.89,25.1,24.8801,24.98,32628,0
+NLY_I.US,D,20240314,000000,24.92,25.03,24.86,25.02,28429,0
+NLY_I.US,D,20240315,000000,25.02,25.04,24.92,24.92,67347,0
+NLY_I.US,D,20240318,000000,24.93,24.991,24.88,24.9,103059,0
+NLY_I.US,D,20240319,000000,24.9,25.02,24.85,24.9,63667,0
+NLY_I.US,D,20240320,000000,24.9,24.99,24.8899,24.9,51140,0
+NLY_I.US,D,20240321,000000,24.9,24.99,24.86,24.9,57563,0
+NLY_I.US,D,20240322,000000,24.98,25,24.95,24.98,29746,0
+NLY_I.US,D,20240325,000000,24.95,25.015,24.92,25,31159,0
+NLY_I.US,D,20240326,000000,25,25,24.9703,24.98,15489,0
+NLY_I.US,D,20240327,000000,24.98,25.06,24.98,24.99,31994,0
+NLY_I.US,D,20240328,000000,25.09,25.1,24.83,24.83,127787,0
+NLY_I.US,D,20240401,000000,24.88,25.05,24.88,25.04,42477,0
+NLY_I.US,D,20240402,000000,24.96,25.09,24.95,25.02,37784,0
+NLY_I.US,D,20240403,000000,25.07,25.19,25.07,25.15,23196,0
+NLY_I.US,D,20240404,000000,25.1,25.23,25.1,25.17,19853,0
+NLY_I.US,D,20240405,000000,25.12,25.355,25.12,25.2,25703,0
+NLY_I.US,D,20240408,000000,25.2,25.276,25.14,25.24,51595,0
+NLY_I.US,D,20240409,000000,25.21,25.25,25.07,25.15,31472,0
+NLY_I.US,D,20240410,000000,25.15,25.1979,24.97,25.11,31115,0
+NLY_I.US,D,20240411,000000,25.07,25.16,25.03,25.09,24702,0
+NLY_I.US,D,20240412,000000,24.96,25.19,24.96,25.16,14674,0
+NLY_I.US,D,20240415,000000,25.14,25.15,24.96,25.12,52198,0
+NLY_I.US,D,20240416,000000,25,25.06,24.85,24.91,39435,0
+NLY_I.US,D,20240417,000000,24.93,25.05,24.89,25,23993,0
+NLY_I.US,D,20240418,000000,25,25,24.87,24.9,30094,0
+NLY_I.US,D,20240419,000000,24.88,25.13,24.86,25.07,25533,0
+NLY_I.US,D,20240422,000000,25,25.0899,24.92,24.98,28987,0
+NLY_I.US,D,20240423,000000,24.93,25.07,24.93,24.99,17192,0
+NLY_I.US,D,20240424,000000,24.99,25.0545,24.94,25.05,16987,0
+NLY_I.US,D,20240425,000000,25,25.19,24.92,25.19,21345,0
+NLY_I.US,D,20240426,000000,25.11,25.11,24.98,24.98,19840,0
+NLY_I.US,D,20240429,000000,24.98,25.15,24.98,25.01,19286,0
+NLY_I.US,D,20240430,000000,25.08,25.14,25.01,25.09,27780,0
+NLY_I.US,D,20240501,000000,25.05,25.2,25.05,25.2,25326,0
+NLY_I.US,D,20240502,000000,25.24,25.25,25.155,25.21,30739,0
+NLY_I.US,D,20240503,000000,25.24,25.27,25.2,25.27,8986,0
+NLY_I.US,D,20240506,000000,25.25,25.3,25.24,25.2454,23845,0
+NLY_I.US,D,20240507,000000,25.3,25.33,25.23,25.25,21420,0
+NLY_I.US,D,20240508,000000,25.23,25.2996,25.23,25.26,28433,0
+NLY_I.US,D,20240509,000000,25.25,25.3,25.25,25.25,37564,0
+NLY_I.US,D,20240510,000000,25.25,25.35,25.25,25.35,33867,0
+NLY_I.US,D,20240513,000000,25.35,25.35,25.3,25.3161,35193,0
+NLY_I.US,D,20240514,000000,25.25,25.35,25.24,25.28,67578,0
+NLY_I.US,D,20240515,000000,25.25,25.3499,25.25,25.29,28550,0
+NLY_I.US,D,20240516,000000,25.34,25.36,25.2501,25.35,28125,0
+NLY_I.US,D,20240517,000000,25.35,25.44,25.29,25.39,36337,0
+NLY_I.US,D,20240520,000000,25.38,25.4389,25.3558,25.41,15569,0
+NLY_I.US,D,20240521,000000,25.44,25.49,25.3867,25.45,19202,0
+NLY_I.US,D,20240522,000000,25.49,25.49,25.4,25.44,22695,0
+NLY_I.US,D,20240523,000000,25.44,25.54,25.36,25.54,165562,0
+NLY_I.US,D,20240524,000000,25.48,25.48,25.39,25.42,16803,0
+NLY_I.US,D,20240528,000000,25.48,25.52,25.45,25.52,21062,0
+NLY_I.US,D,20240529,000000,25.43,25.5077,25.31,25.39,40079,0
+NLY_I.US,D,20240530,000000,25.42,25.54,25.405,25.5,22627,0
+NLY_I.US,D,20240531,000000,25.5,25.8,25.5,25.58,75404,0
+NLY_I.US,D,20240603,000000,25.4,25.4,25.2,25.26,39216,0
+NLY_I.US,D,20240604,000000,25.2,25.29,25.16,25.2,23056,0
+NLY_I.US,D,20240605,000000,25.2597,25.2898,25.14,25.2793,20933,0
+NLY_I.US,D,20240606,000000,25.29,25.32,25.27,25.29,24377,0
+NLY_I.US,D,20240607,000000,25.37,25.4,25.29,25.35,15709,0
+NLY_I.US,D,20240610,000000,25.34,25.4102,25.16,25.16,38553,0
+NLY_I.US,D,20240611,000000,25.1,25.25,25.1,25.22,25950,0
+NLY_I.US,D,20240612,000000,25.25,25.25,25.1714,25.23,15804,0
+NLY_I.US,D,20240613,000000,25.23,25.32,25.16,25.24,18233,0
+NLY_I.US,D,20240614,000000,25.24,25.38,25.18,25.35,25135,0
+NLY_I.US,D,20240617,000000,25.26,25.44,25.25,25.44,24951,0
+NLY_I.US,D,20240618,000000,25.34,25.5,25.34,25.45,32964,0
+NLY_I.US,D,20240620,000000,25.42,25.56,25.39,25.54,40739,0
+NLY_I.US,D,20240621,000000,25.33,25.695,25.33,25.66,126335,0
+NLY_I.US,D,20240624,000000,25.58,25.6,25.5,25.55,22554,0
+NLY_I.US,D,20240625,000000,25.4909,25.5699,25.48,25.55,25320,0
+NLY_I.US,D,20240626,000000,25.49,25.7,25.48,25.69,28362,0
+NLY_I.US,D,20240627,000000,25.68,25.86,25.6101,25.8,58255,0
+NLY_I.US,D,20240628,000000,25.8,26.03,25.62,25.62,300340,0
+NLY_I.US,D,20240701,000000,25.61,25.7,25.49,25.64,52000,0
+NLY_I.US,D,20240702,000000,25.64,25.71,25.52,25.63,14771,0
+NLY_I.US,D,20240703,000000,25.62,25.69,25.59,25.66,6815,0
+NLY_I.US,D,20240705,000000,25.69,25.7,25.5701,25.62,7460,0
+NLY_I.US,D,20240708,000000,25.62,25.7,25.55,25.62,14999,0
+NLY_I.US,D,20240709,000000,25.53,25.65,25.53,25.65,8825,0
+NLY_I.US,D,20240710,000000,25.65,25.65,25.56,25.6288,6287,0
+NLY_I.US,D,20240711,000000,25.6,25.72,25.6,25.72,19388,0
+NLY_I.US,D,20240712,000000,25.73,25.74,25.71,25.74,12363,0
+NLY_I.US,D,20240715,000000,25.7327,25.74,25.7,25.731,25449,0
+NLY_I.US,D,20240716,000000,25.735,25.75,25.73,25.74,11523,0
+NLY_I.US,D,20240717,000000,25.75,25.81,25.75,25.8,14058,0
+NLY_I.US,D,20240718,000000,25.77,25.8195,25.77,25.7801,14518,0
+NLY_I.US,D,20240719,000000,25.76,25.79,25.76,25.76,5281,0
+NLY_I.US,D,20240722,000000,25.76,25.844,25.76,25.76,40256,0
+NLY_I.US,D,20240723,000000,25.7,25.8,25.7,25.73,25218,0
+NLY_I.US,D,20240724,000000,25.79,25.8,25.71,25.71,8258,0
+NLY_I.US,D,20240725,000000,25.71,25.8,25.71,25.8,6394,0
+NLY_I.US,D,20240726,000000,25.74,25.84,25.74,25.78,18156,0
+NLY_I.US,D,20240729,000000,25.79,25.8388,25.71,25.71,11494,0
+NLY_I.US,D,20240730,000000,25.72,25.83,25.72,25.76,8392,0
+NLY_I.US,D,20240731,000000,25.75,25.84,25.7,25.73,76589,0
+NLY_I.US,D,20240801,000000,25.71,25.85,25.71,25.78,13661,0
+NLY_I.US,D,20240802,000000,25.77,25.85,25.65,25.65,12341,0
+NLY_I.US,D,20240805,000000,25.38,25.66,25.38,25.505,23094,0
+NLY_I.US,D,20240806,000000,25.52,25.6242,25.5,25.5,23799,0
+NLY_I.US,D,20240807,000000,25.57,25.69,25.53,25.59,4247,0
+NLY_I.US,D,20240808,000000,25.77,25.82,25.5301,25.82,14375,0
+NLY_I.US,D,20240809,000000,25.8,25.85,25.6542,25.85,15980,0
+NLY_I.US,D,20240812,000000,25.75,25.7999,25.62,25.62,10267,0
+NLY_I.US,D,20240813,000000,25.73,25.8128,25.7001,25.74,8762,0
+NLY_I.US,D,20240814,000000,25.8,25.8,25.72,25.73,6570,0
+NLY_I.US,D,20240815,000000,25.8,25.82,25.7,25.73,11581,0
+NLY_I.US,D,20240816,000000,25.77,25.8436,25.737,25.83,6869,0
+NLY_I.US,D,20240819,000000,25.7922,25.82,25.7,25.73,27580,0
+NLY_I.US,D,20240820,000000,25.72,25.81,25.72,25.81,10360,0
+NLY_I.US,D,20240821,000000,25.77,25.84,25.77,25.815,11965,0
+NLY_I.US,D,20240822,000000,25.8,25.84,25.7483,25.84,18885,0
+NLY_I.US,D,20240823,000000,25.84,25.879,25.7901,25.8,83009,0
+NLY_I.US,D,20240826,000000,25.78,25.82,25.7309,25.81,14807,0
+NLY_I.US,D,20240827,000000,25.8,25.851,25.78,25.82,12110,0
+NLY_I.US,D,20240828,000000,25.7922,25.8492,25.77,25.83,8012,0
+NLY_I.US,D,20240829,000000,25.79,25.83,25.77,25.77,13377,0
+NLY_I.US,D,20240830,000000,25.14,25.365,25.14,25.17,39090,0
+NLY_I.US,D,20240903,000000,25.2,25.37,25.2,25.33,19092,0
+NLY_I.US,D,20240904,000000,25.4,25.55,25.4,25.44,35445,0
+NLY_I.US,D,20240905,000000,25.48,25.48,25.37,25.385,13017,0
+NLY_I.US,D,20240906,000000,25.41,25.5,25.3901,25.4901,68811,0
+NLY_I.US,D,20240909,000000,25.5,25.58,25.445,25.5527,17494,0
+NLY_I.US,D,20240910,000000,25.5899,25.6,25.515,25.58,19200,0
+NLY_I.US,D,20240911,000000,25.58,25.65,25.51,25.6197,15542,0
+NLY_I.US,D,20240912,000000,25.65,25.65,25.57,25.62,15023,0
+NLY_I.US,D,20240913,000000,25.62,25.7201,25.51,25.72,15332,0
+NLY_I.US,D,20240916,000000,25.61,25.77,25.61,25.62,70378,0
+NLY_I.US,D,20240917,000000,25.53,25.9327,25.53,25.7001,65241,0
+NLY_I.US,D,20240918,000000,25.74,25.74,25.49,25.49,36657,0
+NLY_I.US,D,20240919,000000,25.56,25.77,25.56,25.6,25548,0
+NLY_I.US,D,20240920,000000,25.55,25.67,25.53,25.54,25118,0
+NLY_I.US,D,20240923,000000,25.6202,25.653,25.3,25.34,82243,0
+NLY_I.US,D,20240924,000000,25.36,25.41,25.31,25.39,36668,0
+NLY_I.US,D,20240925,000000,25.39,25.535,25.37,25.49,66937,0
+NLY_I.US,D,20240926,000000,25.49,25.73,25.46,25.67,107297,0
+NLY_I.US,D,20240927,000000,25.73,25.73,25.5,25.66,33130,0
+NLY_I.US,D,20240930,000000,25.47,25.7,25.37,25.37,84887,0
+NLY_I.US,D,20241001,000000,25.44,25.64,25.35,25.49,29579,0
+NLY_I.US,D,20241002,000000,25.53,25.65,25.41,25.51,32601,0
+NLY_I.US,D,20241003,000000,25.48,25.65,25.48,25.56,22009,0
+NLY_I.US,D,20241004,000000,25.6,25.64,25.53,25.59,17350,0
+NLY_I.US,D,20241007,000000,25.62,25.62,25.55,25.56,15940,0
+NLY_I.US,D,20241008,000000,25.55,25.58,25.51,25.52,28341,0
+NLY_I.US,D,20241009,000000,25.51,25.52,25.5,25.5,11740,0
+NLY_I.US,D,20241010,000000,25.5,25.52,25.5,25.51,15091,0
+NLY_I.US,D,20241011,000000,25.52,25.6,25.5,25.57,23633,0
+NLY_I.US,D,20241014,000000,25.61,25.61,25.56,25.59,34196,0
+NLY_I.US,D,20241015,000000,25.5697,25.69,25.5697,25.598,25796,0
+NLY_I.US,D,20241016,000000,25.6421,25.6958,25.58,25.6,21249,0
+NLY_I.US,D,20241017,000000,25.65,25.7,25.61,25.65,25098,0
+NLY_I.US,D,20241018,000000,25.645,25.73,25.645,25.71,15785,0
+NLY_I.US,D,20241021,000000,25.61,25.675,25.41,25.51,88067,0
+NLY_I.US,D,20241022,000000,25.52,25.5811,25.49,25.51,53622,0
+NLY_I.US,D,20241023,000000,25.51,25.68,25.49,25.68,24454,0
+NLY_I.US,D,20241024,000000,25.67,25.676,25.54,25.61,41746,0
+NLY_I.US,D,20241025,000000,25.65,25.67,25.55,25.6105,49883,0
+NLY_I.US,D,20241028,000000,25.65,25.6599,25.55,25.61,22081,0
+NLY_I.US,D,20241029,000000,25.5804,25.67,25.56,25.6,20611,0
+NLY_I.US,D,20241030,000000,25.66,25.7,25.66,25.69,14519,0
+NLY_I.US,D,20241031,000000,25.72,25.97,25.6098,25.84,57041,0
+NLY_I.US,D,20241101,000000,25.8,25.9,25.78,25.83,17235,0
+NLY_I.US,D,20241104,000000,25.8,25.9166,25.8,25.85,25628,0
+NLY_I.US,D,20241105,000000,25.84,25.87,25.83,25.85,34244,0
+NLY_I.US,D,20241106,000000,25.8,25.91,25.8,25.87,37595,0
+NLY_I.US,D,20241107,000000,25.87,25.9601,25.83,25.9,48208,0
+NLY_I.US,D,20241108,000000,25.9,25.99,25.9,25.94,21904,0
+NLY_I.US,D,20241111,000000,25.84,25.9799,25.71,25.78,21873,0
+NLY_I.US,D,20241112,000000,25.82,25.95,25.76,25.7714,18543,0
+NLY_I.US,D,20241113,000000,25.86,25.96,25.82,25.92,32278,0
+NLY_I.US,D,20241114,000000,25.87,25.98,25.87,25.95,19830,0
+NLY_I.US,D,20241115,000000,25.86,25.98,25.85,25.87,5784,0
+NLY_I.US,D,20241118,000000,25.9,25.979,25.8975,25.8975,11835,0
+NLY_I.US,D,20241119,000000,25.9791,26,25.86,25.9585,14545,0
+NLY_I.US,D,20241120,000000,25.94,25.9799,25.86,25.92,6933,0
+NLY_I.US,D,20241121,000000,25.94,25.94,25.84,25.854,19490,0
+NLY_I.US,D,20241122,000000,25.85,25.9777,25.8,25.8,26076,0
+NLY_I.US,D,20241125,000000,25.86,25.9852,25.8599,25.88,14571,0
+NLY_I.US,D,20241126,000000,25.88,25.8995,25.8006,25.83,18300,0
+NLY_I.US,D,20241127,000000,25.73,25.9284,25.73,25.77,27898,0
+NLY_I.US,D,20241129,000000,25.81,26.05,25.79,25.81,199003,0
+NLY_I.US,D,20241202,000000,25.3381,25.41,25.2294,25.37,68201,0
+NLY_I.US,D,20241203,000000,25.32,25.37,25.2963,25.37,36000,0
+NLY_I.US,D,20241204,000000,25.3,25.32,25.28,25.31,25739,0
+NLY_I.US,D,20241205,000000,25.26,25.31,25.22,25.22,26924,0
+NLY_I.US,D,20241206,000000,25.244,25.31,25.1875,25.2,34072,0
+NLY_I.US,D,20241209,000000,25.21,25.27,25.1732,25.18,33110,0
+NLY_I.US,D,20241210,000000,25.26,25.28,25.15,25.18,26102,0
+NLY_I.US,D,20241211,000000,25.18,25.27,25.1252,25.14,44496,0
+NLY_I.US,D,20241212,000000,25.17,25.179,25.06,25.13,62390,0
+NLY_I.US,D,20241213,000000,25.14,25.21,25.1,25.2,39795,0
+NLY_I.US,D,20241216,000000,25.2,25.2791,25.18,25.26,17820,0
+NLY_I.US,D,20241217,000000,25.25,25.27,25.17,25.26,24164,0
+NLY_I.US,D,20241218,000000,25.27,25.315,25.1226,25.27,36147,0
+NLY_I.US,D,20241219,000000,25.12,25.28,25.12,25.28,59736,0
+NLY_I.US,D,20241220,000000,25.23,25.5,25.23,25.44,44085,0
+NLY_I.US,D,20241223,000000,25.3788,25.47,25.3101,25.47,20113,0
+NLY_I.US,D,20241224,000000,25.38,25.55,25.36,25.44,9451,0
+NLY_I.US,D,20241226,000000,25.44,25.53,25.25,25.48,26763,0
+NLY_I.US,D,20241227,000000,25.3,25.59,25.3,25.48,26467,0
+NLY_I.US,D,20241230,000000,25.32,25.56,25.32,25.56,52612,0
+NLY_I.US,D,20241231,000000,25.48,25.85,25.4,25.74,179989,0
+NLY_I.US,D,20250102,000000,25.72,25.74,25.6136,25.67,36513,0
+NLY_I.US,D,20250103,000000,25.68,25.79,25.5872,25.62,24003,0
+NLY_I.US,D,20250106,000000,25.5996,25.71,25.56,25.59,60587,0
+NLY_I.US,D,20250107,000000,25.5899,25.59,25.43,25.44,25335,0
+NLY_I.US,D,20250108,000000,25.5,25.52,25.41,25.43,14593,0
+NLY_I.US,D,20250110,000000,25.43,25.495,25.36,25.45,30915,0
+NLY_I.US,D,20250113,000000,25.4,25.48,25.36,25.36,27129,0
+NLY_I.US,D,20250114,000000,25.3893,25.49,25.36,25.47,21575,0
+NLY_I.US,D,20250115,000000,25.5001,25.71,25.5,25.57,18171,0
+NLY_I.US,D,20250116,000000,25.6,25.65,25.52,25.55,19511,0
+NLY_I.US,D,20250117,000000,25.55,25.6215,25.55,25.55,14671,0
+NLY_I.US,D,20250121,000000,25.62,25.72,25.52,25.71,16427,0
+NLY_I.US,D,20250122,000000,25.64,25.72,25.6363,25.7,26925,0
+NLY_I.US,D,20250123,000000,25.69,25.7499,25.69,25.7,12671,0
+NLY_I.US,D,20250124,000000,25.7,25.81,25.6583,25.78,13366,0
+NLY_I.US,D,20250127,000000,25.67,25.84,25.62,25.813,13623,0
+NLY_I.US,D,20250128,000000,25.76,25.8814,25.76,25.85,7053,0
+NLY_I.US,D,20250129,000000,25.8758,25.8758,25.65,25.7801,11306,0
+NLY_I.US,D,20250130,000000,25.8313,25.95,25.79,25.95,12310,0
+NLY_I.US,D,20250131,000000,25.74,25.95,25.5,25.56,148966,0
+NLY_I.US,D,20250203,000000,25.5605,25.72,25.56,25.7,16433,0
+NLY_I.US,D,20250204,000000,25.69,25.74,25.64,25.74,16894,0
+NLY_I.US,D,20250205,000000,25.85,25.85,25.68,25.74,19017,0
+NLY_I.US,D,20250206,000000,25.69,25.7399,25.68,25.68,18893,0
+NLY_I.US,D,20250207,000000,25.7,25.7284,25.64,25.7,22030,0
+NLY_I.US,D,20250210,000000,25.66,25.75,25.66,25.7,14069,0
+NLY_I.US,D,20250211,000000,25.69,25.75,25.68,25.7,16806,0
+NLY_I.US,D,20250212,000000,25.6968,25.76,25.65,25.74,31863,0
+NLY_I.US,D,20250213,000000,25.71,25.82,25.67,25.75,16029,0
+NLY_I.US,D,20250214,000000,25.82,25.88,25.81,25.84,19790,0
+NLY_I.US,D,20250218,000000,25.855,25.87,25.8001,25.8201,21285,0
+NLY_I.US,D,20250219,000000,25.84,25.84,25.8284,25.84,9034,0
+NLY_I.US,D,20250220,000000,25.8,25.9,25.8,25.9,26498,0
+NLY_I.US,D,20250221,000000,25.85,25.9,25.81,25.88,9728,0
+NLY_I.US,D,20250224,000000,25.91,25.92,25.84,25.915,10275,0
+NLY_I.US,D,20250225,000000,25.895,25.9699,25.89,25.96,21068,0
+NLY_I.US,D,20250226,000000,25.95,25.99,25.87,25.9272,62457,0
+NLY_I.US,D,20250227,000000,25.86,25.96,25.82,25.8503,32522,0
+NLY_I.US,D,20250228,000000,25.85,25.97,25.68,25.78,67010,0
+NLY_I.US,D,20250303,000000,25.21,25.43,25.21,25.43,55029,0
+NLY_I.US,D,20250304,000000,25.49,25.78,25.4,25.63,84051,0
+NLY_I.US,D,20250305,000000,25.69,25.77,25.6855,25.72,24920,0
+NLY_I.US,D,20250306,000000,25.67,25.94,25.67,25.81,40684,0
+NLY_I.US,D,20250307,000000,25.82,25.83,25.75,25.75,18359,0
+NLY_I.US,D,20250310,000000,25.6307,25.76,25.6307,25.71,20751,0
+NLY_I.US,D,20250311,000000,25.65,25.84,25.65,25.83,33500,0
+NLY_I.US,D,20250312,000000,25.83,25.88,25.75,25.82,14329,0
+NLY_I.US,D,20250313,000000,25.77,25.9,25.7227,25.82,22355,0
+NLY_I.US,D,20250314,000000,25.8334,25.86,25.7501,25.79,22413,0
+NLY_I.US,D,20250317,000000,25.78,25.8369,25.7213,25.82,18917,0
+NLY_I.US,D,20250318,000000,25.79,25.85,25.7307,25.79,14157,0
+NLY_I.US,D,20250319,000000,25.75,25.905,25.7376,25.84,13479,0
+NLY_I.US,D,20250320,000000,25.83,25.9,25.8,25.85,13554,0
+NLY_I.US,D,20250321,000000,25.8,25.9,25.8,25.8,18106,0
+NLY_I.US,D,20250324,000000,25.77,25.9,25.77,25.85,18091,0
+NLY_I.US,D,20250325,000000,25.95,25.96,25.82,25.88,4224,0
+NLY_I.US,D,20250326,000000,25.87,25.94,25.87,25.94,12310,0
+NLY_I.US,D,20250327,000000,25.85,25.93,25.6,25.7,49750,0
+NLY_I.US,D,20250328,000000,25.64,25.64,25.35,25.44,41154,0
+NLY_I.US,D,20250331,000000,25.45,25.74,25.31,25.53,200209,0
+NLY_I.US,D,20250401,000000,25.5,25.66,25.47,25.59,15904,0
+NLY_I.US,D,20250402,000000,25.53,25.66,25.5,25.57,19024,0
+NLY_I.US,D,20250403,000000,25.46,25.5722,25.42,25.52,90300,0
+NLY_I.US,D,20250404,000000,25.42,25.42,24.82,25.02,95477,0
+NLY_I.US,D,20250407,000000,24.72,24.97,24.15,24.9,154969,0
+NLY_I.US,D,20250408,000000,25.14,25.25,24.97,25.02,96807,0
+NLY_I.US,D,20250409,000000,24.99,25.11,24.475,25.06,224506,0
+NLY_I.US,D,20250410,000000,24.97,25.03,24.3435,24.52,50506,0
+NLY_I.US,D,20250411,000000,24.5,24.54,24.1822,24.38,99178,0
+NLY_I.US,D,20250414,000000,24.66,24.88,24.42,24.75,29287,0
+NLY_I.US,D,20250415,000000,24.67,24.95,24.67,24.85,72685,0
+NLY_I.US,D,20250416,000000,24.97,24.9849,24.71,24.72,16004,0
+NLY_I.US,D,20250417,000000,25.0102,25.08,24.73,25,18250,0
+NLY_I.US,D,20250421,000000,25,25,24.75,24.85,14998,0
+NLY_I.US,D,20250422,000000,24.9784,25.0904,24.83,24.88,19122,0
+NLY_I.US,D,20250423,000000,25.09,25.21,24.99,25,36452,0
+NLY_I.US,D,20250424,000000,25.16,25.23,25.061,25.21,16263,0
+NLY_I.US,D,20250425,000000,25.18,25.2899,25.0659,25.22,14844,0
+NLY_I.US,D,20250428,000000,25.299,25.299,25.08,25.21,16764,0
+NLY_I.US,D,20250429,000000,25.22,25.345,25.2,25.3,32285,0
+NLY_I.US,D,20250430,000000,25.25,25.3,25.09,25.09,74661,0
+NLY_I.US,D,20250501,000000,24.61,25.37,24.61,25.37,73642,0
+NLY_I.US,D,20250502,000000,25.38,25.45,25.2783,25.385,19198,0
+NLY_I.US,D,20250505,000000,25.42,25.52,25.4,25.46,19272,0
+NLY_I.US,D,20250506,000000,25.4959,25.4959,25.3377,25.4,11095,0
+NLY_I.US,D,20250507,000000,25.461,25.58,25.38,25.4293,43880,0
+NLY_I.US,D,20250508,000000,25.5225,25.59,25.41,25.45,9347,0
+NLY_I.US,D,20250509,000000,25.4576,25.74,25.41,25.61,17857,0
+NLY_I.US,D,20250512,000000,25.7245,25.79,25.521,25.5656,17843,0
+NLY_I.US,D,20250513,000000,25.66,25.7,25.6,25.7,12844,0
+NLY_I.US,D,20250514,000000,25.7156,25.733,25.5592,25.62,22438,0
+NLY_I.US,D,20250515,000000,25.6262,25.7206,25.615,25.7062,17723,0
+NLY_I.US,D,20250516,000000,25.69,25.79,25.623,25.765,21185,0
+NLY_I.US,D,20250519,000000,25.69,25.7175,25.55,25.65,13056,0
+NLY_I.US,D,20250520,000000,25.58,25.76,25.5706,25.6293,23251,0
+NLY_I.US,D,20250521,000000,25.6101,25.6469,25.4501,25.5499,19926,0
+NLY_I.US,D,20250522,000000,25.555,25.73,25.48,25.61,11748,0
+NLY_I.US,D,20250523,000000,25.55,25.6699,25.5179,25.6196,9575,0
+NLY_I.US,D,20250527,000000,25.62,25.74,25.56,25.62,21397,0
+NLY_I.US,D,20250528,000000,25.6225,25.716,25.54,25.6276,16658,0
+NLY_I.US,D,20250529,000000,25.6201,25.7099,25.6021,25.65,12949,0
+NLY_I.US,D,20250530,000000,25.6109,25.7167,25.51,25.53,75920,0
+NLY_I.US,D,20250602,000000,25.0001,25.08,24.99,25.0699,37613,0
+NLY_I.US,D,20250603,000000,25.08,25.18,25.04,25.1,47446,0
+NLY_I.US,D,20250604,000000,25.1124,25.1724,25.08,25.1369,28210,0
+NLY_I.US,D,20250605,000000,25.0871,25.1706,25.0871,25.1,21147,0
+NLY_I.US,D,20250606,000000,25.1164,25.16,25.1,25.15,11226,0
+NLY_I.US,D,20250609,000000,25.14,25.18,25.0945,25.12,23128,0
+NLY_I.US,D,20250610,000000,25.1301,25.155,25.08,25.11,22898,0
+NLY_I.US,D,20250611,000000,25.145,25.15,25.05,25.08,31587,0
+NLY_I.US,D,20250612,000000,25.1,25.1832,25.08,25.18,52303,0
+NLY_I.US,D,20250613,000000,25.18,25.21,25.13,25.1801,36842,0
+NLY_I.US,D,20250616,000000,25.22,25.4062,25.2041,25.29,21062,0
+NLY_I.US,D,20250617,000000,25.22,25.35,25.22,25.2245,5761,0
+NLY_I.US,D,20250618,000000,25.14,25.2912,25.14,25.22,16490,0
+NLY_I.US,D,20250620,000000,25.215,25.43,25.215,25.37,38361,0
+NLY_I.US,D,20250623,000000,25.37,25.409,25.3404,25.366,28697,0
+NLY_I.US,D,20250624,000000,25.3101,25.37,25.19,25.32,31921,0
+NLY_I.US,D,20250625,000000,25.37,25.38,25.22,25.25,119698,0
+NLY_I.US,D,20250626,000000,25.304,25.39,25.27,25.34,18528,0
+NLY_I.US,D,20250627,000000,25.4,25.47,25.2801,25.38,21466,0
+NLY_I.US,D,20250630,000000,25.45,25.47,25.14,25.19,280800,0
+NLY_I.US,D,20250701,000000,25.25,25.31,25.23,25.28,41938,0
+NLY_I.US,D,20250702,000000,25.27,25.39,25.2205,25.39,48185,0
+NLY_I.US,D,20250703,000000,25.39,25.44,25.38,25.43,15591,0
+NLY_I.US,D,20250707,000000,25.43,25.4894,25.34,25.44,27182,0
+NLY_I.US,D,20250708,000000,25.455,25.48,25.44,25.4419,15915,0
+NLY_I.US,D,20250709,000000,25.527,25.53,25.46,25.51,17164,0
+NLY_I.US,D,20250710,000000,25.4889,25.54,25.4515,25.54,12829,0
+NLY_I.US,D,20250711,000000,25.5,25.6,25.5,25.58,15141,0
+NLY_I.US,D,20250714,000000,25.41,25.65,25.25,25.65,24529,0
+NLY_I.US,D,20250715,000000,25.5,25.64,25.5,25.64,12207,0
+NLY_I.US,D,20250716,000000,25.5688,25.6101,25.53,25.6,19154,0
+NLY_I.US,D,20250717,000000,25.6,25.6,25.56,25.59,15180,0
+NLY_I.US,D,20250718,000000,25.575,25.61,25.575,25.58,15695,0
+NLY_I.US,D,20250721,000000,25.62,25.68,25.62,25.67,15158,0
+NLY_I.US,D,20250722,000000,25.56,25.7,25.56,25.68,8253,0
+NLY_I.US,D,20250723,000000,25.7,25.74,25.64,25.74,8688,0
+NLY_I.US,D,20250724,000000,25.75,25.75,25.66,25.745,22925,0
+NLY_I.US,D,20250725,000000,25.7,25.75,25.7,25.745,7199,0
+NLY_I.US,D,20250728,000000,25.7431,25.87,25.72,25.87,15594,0
+NLY_I.US,D,20250729,000000,25.81,25.85,25.758,25.83,12904,0
+NLY_I.US,D,20250730,000000,25.77,25.8098,25.756,25.8049,15779,0
+NLY_I.US,D,20250731,000000,25.735,25.91,25.7,25.89,92744,0
+NLY_I.US,D,20250801,000000,25.85,25.87,25.7601,25.8579,19145,0
+NLY_I.US,D,20250804,000000,25.815,25.87,25.71,25.73,46072,0
+NLY_I.US,D,20250805,000000,25.65,25.745,25.65,25.695,44684,0
+NLY_I.US,D,20250806,000000,25.85,25.87,25.69,25.7,11824,0
+NLY_I.US,D,20250807,000000,25.72,25.7482,25.7,25.7482,21838,0
+NLY_I.US,D,20250808,000000,25.6918,25.77,25.67,25.71,43333,0
+NLY_I.US,D,20250811,000000,25.7335,25.8029,25.69,25.72,15716,0
+NLY_I.US,D,20250812,000000,25.72,25.75,25.7157,25.75,29846,0
+NLY_I.US,D,20250813,000000,25.76,25.76,25.71,25.75,50527,0
+NLY_I.US,D,20250814,000000,25.7,25.75,25.7,25.74,9388,0
+NLY_I.US,D,20250815,000000,25.75,25.77,25.67,25.67,61901,0
+NLY_I.US,D,20250818,000000,25.74,25.85,25.65,25.85,38419,0
+NLY_I.US,D,20250819,000000,25.7911,25.9,25.77,25.89,17655,0
+NLY_I.US,D,20250820,000000,25.87,25.9,25.8,25.86,15879,0
+NLY_I.US,D,20250821,000000,25.8,25.87,25.79,25.85,18123,0
+NLY_I.US,D,20250822,000000,25.8,25.8871,25.77,25.78,42752,0
+NLY_I.US,D,20250825,000000,25.78,25.825,25.7564,25.805,19010,0
+NLY_I.US,D,20250826,000000,25.81,25.96,25.77,25.93,24997,0
+NLY_I.US,D,20250827,000000,25.9384,25.9384,25.81,25.84,33264,0
+NLY_I.US,D,20250828,000000,25.83,25.85,25.76,25.84,19896,0
+NLY_I.US,D,20250829,000000,25.84,25.84,25.62,25.68,112152,0
+NLY_I.US,D,20250902,000000,25.16,25.34,25.16,25.34,63213,0
+NLY_I.US,D,20250903,000000,25.38,25.38,25.331,25.3799,17424,0
+NLY_I.US,D,20250904,000000,25.376,25.43,25.3464,25.43,29251,0
+NLY_I.US,D,20250905,000000,25.52,25.64,25.43,25.49,56377,0
+NLY_I.US,D,20250908,000000,25.5,25.55,25.48,25.49,24239,0
+NLY_I.US,D,20250909,000000,25.503,25.5499,25.47,25.5499,31522,0
+NLY_I.US,D,20250910,000000,25.57,25.57,25.53,25.54,20742,0
+NLY_I.US,D,20250911,000000,25.5338,25.56,25.5338,25.56,19579,0
+NLY_I.US,D,20250912,000000,25.56,25.57,25.5,25.5603,22624,0
+NLY_I.US,D,20250915,000000,25.57,25.6,25.57,25.5987,26839,0
+NLY_I.US,D,20250916,000000,25.5709,25.63,25.5709,25.63,18974,0
+NLY_I.US,D,20250917,000000,25.612,25.69,25.61,25.68,23214,0
+NLY_I.US,D,20250918,000000,25.65,25.68,25.6001,25.66,28742,0
+NLY_I.US,D,20250919,000000,25.6452,25.69,25.6,25.67,67473,0
+NLY_I.US,D,20250922,000000,25.61,25.65,25.47,25.54,22556,0
+NLY_I.US,D,20250923,000000,25.5225,25.54,25.4214,25.44,15008,0
+NLY_I.US,D,20250924,000000,25.5,25.5,25.34,25.37,30962,0
+NLY_I.US,D,20250925,000000,25.41,25.4371,25.3,25.335,12569,0
+NLY_I.US,D,20250926,000000,25.38,25.38,25.31,25.32,19573,0
+NLY_I.US,D,20250929,000000,25.356,25.39,25.3,25.34,19723,0
+NLY_I.US,D,20250930,000000,25.39,25.47,25.29,25.34,65285,0
+NLY_I.US,D,20251001,000000,25.39,25.4604,25.3436,25.44,26373,0
+NLY_I.US,D,20251002,000000,25.445,25.4799,25.375,25.45,20053,0
+NLY_I.US,D,20251003,000000,25.45,25.48,25.41,25.45,14000,0
+NLY_I.US,D,20251006,000000,25.48,25.4827,25.42,25.48,17506,0
+NLY_I.US,D,20251007,000000,25.4855,25.49,25.45,25.46,21237,0
+NLY_I.US,D,20251008,000000,25.47,25.49,25.42,25.45,14262,0
+NLY_I.US,D,20251009,000000,25.43,25.46,25.4,25.4,7256,0
+NLY_I.US,D,20251010,000000,25.4,25.47,25.3,25.44,27185,0
+NLY_I.US,D,20251013,000000,25.43,25.47,25.43,25.45,14677,0
+NLY_I.US,D,20251014,000000,25.4412,25.62,25.42,25.52,51305,0
+NLY_I.US,D,20251015,000000,25.55,25.55,25.325,25.37,58462,0
+NLY_I.US,D,20251016,000000,25.389,25.4099,25.33,25.3374,19665,0
+NLY_I.US,D,20251017,000000,25.3499,25.38,25.2966,25.33,17017,0
+NLY_I.US,D,20251020,000000,25.355,25.41,25.31,25.41,23864,0
+NLY_I.US,D,20251021,000000,25.39,25.46,25.39,25.45,24877,0
+NLY_I.US,D,20251022,000000,25.45,25.47,25.41,25.455,20587,0
+NLY_I.US,D,20251023,000000,25.47,25.57,25.41,25.5201,16543,0
+NLY_I.US,D,20251024,000000,25.55,25.56,25.5,25.53,7532,0
+NLY_I.US,D,20251027,000000,25.54,25.59,25.5399,25.5501,7805,0
+NLY_I.US,D,20251028,000000,25.592,25.69,25.4593,25.51,24949,0
+NLY_I.US,D,20251029,000000,25.52,25.61,25.5186,25.52,13751,0
+NLY_I.US,D,20251030,000000,25.57,25.62,25.52,25.55,14904,0
+NLY_I.US,D,20251031,000000,25.55,25.55,25.41,25.42,48361,0
+NLY_I.US,D,20251103,000000,25.4673,25.51,25.4,25.51,30295,0
+NLY_I.US,D,20251104,000000,25.532,25.532,25.4401,25.52,52269,0
+NLY_I.US,D,20251105,000000,25.5233,25.6,25.45,25.5822,19882,0
+NLY_I.US,D,20251106,000000,25.5635,25.65,25.5501,25.6,14445,0
+NLY_I.US,D,20251107,000000,25.589,25.5966,25.5076,25.59,13413,0
+NLY_I.US,D,20251110,000000,25.63,25.65,25.54,25.55,35776,0
+NLY_I.US,D,20251111,000000,25.64,25.6578,25.55,25.615,8952,0
+NLY_I.US,D,20251112,000000,25.7,25.74,25.6191,25.66,11079,0
+NLY_I.US,D,20251113,000000,25.61,25.73,25.61,25.68,8626,0
+NLY_I.US,D,20251114,000000,25.64,25.65,25.53,25.63,70732,0
+NLY_I.US,D,20251117,000000,25.57,25.62,25.5101,25.54,17591,0
+NLY_I.US,D,20251118,000000,25.55,25.5919,25.51,25.55,45870,0
+NLY_I.US,D,20251119,000000,25.57,25.61,25.4938,25.5,45785,0
+NLY_I.US,D,20251120,000000,25.53,25.58,25.46,25.5401,28725,0
+NLY_I.US,D,20251121,000000,25.51,25.62,25.51,25.59,11707,0
+NLY_I.US,D,20251124,000000,25.5465,25.63,25.53,25.55,37658,0
+NLY_I.US,D,20251125,000000,25.57,25.6351,25.52,25.6125,39012,0
+NLY_I.US,D,20251126,000000,25.605,25.6292,25.5308,25.57,52265,0
+NLY_I.US,D,20251128,000000,25.585,25.69,25.585,25.62,56065,0
+NLY_I.US,D,20251201,000000,25.23,25.3,25.202,25.24,49492,0
+NLY_I.US,D,20251202,000000,25.23,25.24,25.1,25.2,85066,0
+NLY_I.US,D,20251203,000000,25.16,25.24,25.1499,25.24,23267,0
+NLY_I.US,D,20251204,000000,25.2,25.2699,25.2,25.26,29741,0
+NLY_I.US,D,20251205,000000,25.27,25.29,25.2,25.27,23227,0
+NLY_I.US,D,20251208,000000,25.2203,25.27,25.17,25.25,15580,0
+NLY_I.US,D,20251209,000000,25.17,25.2553,25.17,25.19,13890,0
+NLY_I.US,D,20251210,000000,25.199,25.26,25.199,25.26,11927,0
+NLY_I.US,D,20251211,000000,25.27,25.29,25.18,25.29,68972,0
+NLY_I.US,D,20251212,000000,25.2911,25.35,25.22,25.29,12399,0
+NLY_I.US,D,20251215,000000,25.26,25.29,25.22,25.29,17657,0
+NLY_I.US,D,20251216,000000,25.32,25.32,25.22,25.24,14058,0
+NLY_I.US,D,20251217,000000,25.23,25.32,25.22,25.24,26941,0
+NLY_I.US,D,20251218,000000,25.27,25.33,25.23,25.2775,29757,0
+NLY_I.US,D,20251219,000000,25.2335,25.3,25.22,25.22,36982,0
+NLY_I.US,D,20251222,000000,25.26,25.32,25.2501,25.27,24768,0
+NLY_I.US,D,20251223,000000,25.24,25.31,25.24,25.29,16458,0
+NLY_I.US,D,20251224,000000,25.3113,25.33,25.2801,25.33,4493,0
+NLY_I.US,D,20251226,000000,25.3208,25.33,25.29,25.3,21822,0
+NLY_I.US,D,20251229,000000,25.3076,25.41,25.3076,25.35,23741,0
+NLY_I.US,D,20251230,000000,25.3501,25.55,25.3501,25.5,13368,0
+NLY_I.US,D,20251231,000000,25.59,25.59,25.44,25.57,44369,0
+NLY_I.US,D,20260102,000000,25.55,25.62,25.48,25.58,91488,0
+NLY_I.US,D,20260105,000000,25.62,25.67,25.55,25.56,25936,0
+NLY_I.US,D,20260106,000000,25.624,25.6592,25.56,25.57,15401,0
+NLY_I.US,D,20260107,000000,25.5701,25.6049,25.545,25.57,15585,0
+NLY_I.US,D,20260108,000000,25.6,25.63,25.56,25.58,11386,0
+NLY_I.US,D,20260109,000000,25.6,25.63,25.53,25.57,22901,0
+NLY_I.US,D,20260112,000000,25.52,25.62,25.51,25.51,19916,0
+NLY_I.US,D,20260113,000000,25.58,25.58,25.51,25.56,11031,0
+NLY_I.US,D,20260114,000000,25.56,25.58,25.51,25.52,15859,0
+NLY_I.US,D,20260115,000000,25.5317,25.56,25.5,25.5,34145,0
+NLY_I.US,D,20260116,000000,25.515,25.6,25.5,25.54,17302,0
+NLY_I.US,D,20260120,000000,25.5,25.63,25.48,25.59,43000,0
+NLY_I.US,D,20260121,000000,25.5,25.68,25.5,25.68,32799,0
+NLY_I.US,D,20260122,000000,25.68,25.85,25.6,25.85,32711,0
+NLY_I.US,D,20260123,000000,25.7899,25.8,25.745,25.8,20285,0
+NLY_I.US,D,20260126,000000,25.7,25.79,25.68,25.77,13626,0
+NLY_I.US,D,20260127,000000,25.72,25.8,25.6592,25.7601,18366,0
+NLY_I.US,D,20260128,000000,25.735,25.8,25.68,25.74,15016,0
+NLY_I.US,D,20260129,000000,25.72,25.76,25.71,25.7304,9855,0
+NLY_I.US,D,20260130,000000,25.7301,25.77,25.63,25.63,55328,0
+NLY_I.US,D,20260202,000000,25.69,25.79,25.6,25.74,33607,0
+NLY_I.US,D,20260203,000000,25.75,25.8,25.7204,25.76,15400,0
+NLY_I.US,D,20260204,000000,25.7201,25.77,25.72,25.7486,15851,0
+NLY_I.US,D,20260205,000000,25.74,25.79,25.71,25.79,26103,0
+NLY_I.US,D,20260206,000000,25.78,25.82,25.73,25.82,46601,0
+NLY_I.US,D,20260209,000000,25.7309,25.83,25.73,25.79,15007,0
+NLY_I.US,D,20260210,000000,25.85,25.85,25.75,25.79,21473,0
+NLY_I.US,D,20260211,000000,25.79,25.8599,25.71,25.75,12062,0
+NLY_I.US,D,20260212,000000,25.73,25.82,25.72,25.72,13843,0
+NLY_I.US,D,20260213,000000,25.7342,25.8399,25.73,25.79,13583,0
+NLY_I.US,D,20260217,000000,25.84,25.84,25.7,25.8,76088,0
+NLY_I.US,D,20260218,000000,25.815,25.89,25.71,25.73,39771,0
diff --git a/daily/us/nyse stocks/2/nni.us.txt b/daily/us/nyse stocks/2/nni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..952de0c7c9ef780f8fd0ef3d036679e53ce0d65a
--- /dev/null
+++ b/daily/us/nyse stocks/2/nni.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NNI.US,D,20050225,000000,27.2992,28.034,27.0125,27.9943,208437.95198248,0
+NNI.US,D,20050228,000000,28.1103,28.2551,27.5808,27.7791,88265.841720956,0
+NNI.US,D,20050301,000000,27.8297,28.4752,27.8208,28.2373,184598.75301382,0
+NNI.US,D,20050302,000000,28.3137,28.3514,27.5808,27.9943,76347.754812169,0
+NNI.US,D,20050303,000000,28.0429,28.3434,27.9051,28.2551,110181.04459673,0
+NNI.US,D,20050304,000000,28.3137,28.4158,28.263,28.27,103676.96975438,0
+NNI.US,D,20050307,000000,28.279,28.393,28.1103,28.27,46483.463256991,0
+NNI.US,D,20050308,000000,28.27,28.3671,28.2293,28.3137,50209.441015513,0
+NNI.US,D,20050309,000000,28.3137,28.3751,27.6204,27.6948,75014.671565413,0
+NNI.US,D,20050310,000000,27.6204,27.8376,27.558,27.7871,100061.91420247,0
+NNI.US,D,20050311,000000,27.7871,27.9466,27.558,27.8297,121978.12546194,0
+NNI.US,D,20050314,000000,27.8297,27.8376,27.6204,27.7117,191703.82453927,0
+NNI.US,D,20050315,000000,27.7037,28.0429,27.6948,27.8019,46239.434402442,0
+NNI.US,D,20050316,000000,27.7037,27.7037,26.6278,27.073,637474.96332708,0
+NNI.US,D,20050317,000000,27.0462,27.677,26.8916,27.6631,99821.918882705,0
+NNI.US,D,20050318,000000,27.7454,27.7454,27.5153,27.6204,117531.15336042,0
+NNI.US,D,20050321,000000,27.7295,27.7454,27.4142,27.7117,48650.479820743,0
+NNI.US,D,20050322,000000,27.6204,27.6204,27.0056,27.0889,93321.877575146,0
+NNI.US,D,20050323,000000,26.4819,27.2555,24.1584,26.7646,427466.95792917,0
+NNI.US,D,20050324,000000,26.8499,26.965,26.7646,26.8667,55269.510404488,0
+NNI.US,D,20050328,000000,26.8836,27.0304,26.8133,27.0304,129566.212778,0
+NNI.US,D,20050329,000000,26.965,27.0552,25.7948,26.4889,148709.36887213,0
+NNI.US,D,20050330,000000,26.0744,26.4819,25.5717,25.6758,357872.34873237,0
+NNI.US,D,20050331,000000,25.5448,26.0516,25.4625,25.9346,162439.52128349,0
+NNI.US,D,20050401,000000,26.0347,26.5326,25.8305,26.0744,171715.64290749,0
+NNI.US,D,20050404,000000,25.9505,26.8499,25.8463,26.593,274788.59082767,0
+NNI.US,D,20050405,000000,26.603,26.6506,25.9772,26.4819,104284.01673967,0
+NNI.US,D,20050406,000000,26.5583,26.6823,26.252,26.252,122459.12448516,0
+NNI.US,D,20050407,000000,26.3571,26.6743,25.9852,26.0347,125112.18199062,0
+NNI.US,D,20050408,000000,25.9931,26.2361,25.7948,25.8215,60689.57277311,0
+NNI.US,D,20050411,000000,25.8215,26.4819,25.8215,26.3392,195916.8516232,0
+NNI.US,D,20050412,000000,26.2598,27.0462,26.2598,26.9094,153409.44528146,0
+NNI.US,D,20050413,000000,26.9094,26.9094,26.5326,26.7646,82963.760244825,0
+NNI.US,D,20050414,000000,26.603,26.6109,25.878,25.878,114512.05257314,0
+NNI.US,D,20050415,000000,25.887,25.887,25.1719,25.3039,86214.789282301,0
+NNI.US,D,20050418,000000,25.2216,25.3951,24.9459,25.278,66833.654635809,0
+NNI.US,D,20050419,000000,25.1809,26.0923,25.0985,26.0259,104521.99529203,0
+NNI.US,D,20050420,000000,25.9118,26.0586,25.4963,25.7342,140764.3137275,0
+NNI.US,D,20050421,000000,25.8215,27.4974,25.8215,27.1891,105362.98729491,0
+NNI.US,D,20050422,000000,27.0889,27.0889,25.1809,25.6123,113071.07227086,0
+NNI.US,D,20050425,000000,25.6509,26.715,25.6301,26.603,100183.92862974,0
+NNI.US,D,20050426,000000,26.603,26.8073,26.1517,26.4404,83322.744840774,0
+NNI.US,D,20050427,000000,26.4404,26.4482,26.0744,26.1517,50209.441015513,0
+NNI.US,D,20050428,000000,26.1607,26.1607,25.2543,25.405,134141.24960897,0
+NNI.US,D,20050429,000000,25.5448,26.4819,25.5448,25.9505,167258.58696901,0
+NNI.US,D,20050502,000000,26.0347,26.3571,26.0347,26.2598,303930.87965616,0
+NNI.US,D,20050503,000000,26.3571,27.3546,26.3571,27.2317,174000.64036373,0
+NNI.US,D,20050504,000000,27.3379,27.4549,26.9907,27.2992,145704.38545659,0
+NNI.US,D,20050505,000000,27.313,29.1824,27.0056,28.4247,399895.73089981,0
+NNI.US,D,20050506,000000,28.5179,28.8433,28.3206,28.4158,250341.33649002,0
+NNI.US,D,20050509,000000,28.8819,30.3525,28.859,29.9796,730318.86703009,0
+NNI.US,D,20050510,000000,30.3119,30.7572,29.9429,29.9796,417362.95329036,0
+NNI.US,D,20050511,000000,30.062,30.3119,29.2151,29.9796,183390.70934542,0
+NNI.US,D,20050512,000000,30.5876,30.5876,28.6835,28.9147,228186.13829449,0
+NNI.US,D,20050513,000000,28.5764,29.2418,27.8635,28.3514,321748.01118941,0
+NNI.US,D,20050516,000000,28.3137,29.6058,28.3137,29.5502,205311.96252336,0
+NNI.US,D,20050517,000000,30.0193,30.3525,28.7926,29.0911,180860.67465094,0
+NNI.US,D,20050518,000000,29.0663,29.4808,28.9245,29.2498,141368.33556169,0
+NNI.US,D,20050519,000000,29.2498,29.2498,28.8433,28.9939,87422.832950693,0
+NNI.US,D,20050520,000000,28.9592,29.6733,28.6835,29.6733,99584.948714031,0
+NNI.US,D,20050523,000000,30.1275,31.3651,30.0193,31.0546,776434.27023787,0
+NNI.US,D,20050524,000000,31.3651,31.3651,30.6996,30.9376,179054.65945052,0
+NNI.US,D,20050525,000000,31.0408,31.1587,30.7175,30.9049,110061.04693684,0
+NNI.US,D,20050526,000000,31.1667,32.1882,30.7402,30.8682,213494.99622036,0
+NNI.US,D,20050527,000000,31.0021,31.0408,30.5558,30.8434,90072.865305063,0
+NNI.US,D,20050531,000000,30.8434,30.9872,30.0193,30.062,202538.90735803,0
+NNI.US,D,20050601,000000,30.062,30.1899,28.8433,29.6147,405556.79697189,0
+NNI.US,D,20050602,000000,29.472,30.5558,29.3409,30.1462,246487.29400205,0
+NNI.US,D,20050603,000000,29.9796,30.0273,28.9245,29.1824,318858.99189897,0
+NNI.US,D,20050606,000000,28.3514,28.5616,26.8916,28.5269,848445.97515513,0
+NNI.US,D,20050607,000000,28.509,28.7589,28.509,28.6091,266115.48265418,0
+NNI.US,D,20050608,000000,28.6002,29.5067,28.5536,28.9671,247453.32558329,0
+NNI.US,D,20050609,000000,28.9245,29.2498,28.6905,29.1249,95363.854560534,0
+NNI.US,D,20050610,000000,29.2915,29.3966,29.1487,29.3172,78993.753631753,0
+NNI.US,D,20050613,000000,28.1103,28.6438,27.3379,28.5447,376778.53465782,0
+NNI.US,D,20050614,000000,28.3344,28.7836,28.1926,28.7836,162080.53668755,0
+NNI.US,D,20050615,000000,28.8115,29.3172,28.5179,29.1981,141368.33556169,0
+NNI.US,D,20050616,000000,29.2498,30.062,29.1249,29.687,175566.66024437,0
+NNI.US,D,20050617,000000,30.1275,30.4933,29.8925,29.9429,318738.99423908,0
+NNI.US,D,20050620,000000,29.3727,29.3727,28.9761,29.1317,307058.88588267,0
+NNI.US,D,20050621,000000,28.9245,28.9245,28.1182,28.4595,342460.21231526,0
+NNI.US,D,20050622,000000,28.393,28.3988,27.7691,27.8565,547161.09431855,0
+NNI.US,D,20050623,000000,27.4974,27.5233,25.1492,25.2543,1091684.256887,0
+NNI.US,D,20050624,000000,24.8477,25.6509,24.4411,25.6509,1014738.5305429,0
+NNI.US,D,20050627,000000,25.5042,26.6426,25.5042,26.4255,302119.82253727,0
+NNI.US,D,20050628,000000,26.4741,26.6823,26.3025,26.6823,262267.49046839,0
+NNI.US,D,20050629,000000,26.6823,26.9907,26.6278,26.9322,416635.9086452,0
+NNI.US,D,20050630,000000,26.8836,27.2128,26.2261,27.1077,348839.24757924,0
+NNI.US,D,20050701,000000,27.4549,27.4549,27.0462,27.4142,238662.2365173,0
+NNI.US,D,20050705,000000,27.4142,27.9051,27.3785,27.7295,213376.00694418,0
+NNI.US,D,20050706,000000,27.8297,28.025,27.437,27.8635,106328.01049244,0
+NNI.US,D,20050707,000000,27.7037,28.0697,27.4549,28.0013,92599.874848461,0
+NNI.US,D,20050708,000000,28.0697,28.5179,28.034,28.4752,270691.52786884,0
+NNI.US,D,20050711,000000,28.4595,28.4832,27.9873,28.1441,140286.33985536,0
+NNI.US,D,20050712,000000,28.025,28.0776,27.5708,27.8635,244682.28718534,0
+NNI.US,D,20050713,000000,27.7454,28.4752,27.7117,28.4158,101869.94617027,0
+NNI.US,D,20050714,000000,28.6438,29.938,28.5616,29.931,294054.76973277,0
+NNI.US,D,20050715,000000,29.9796,30.062,29.6563,29.8656,213859.02273479,0
+NNI.US,D,20050718,000000,29.7794,30.0193,29.5839,29.7704,140403.31236415,0
+NNI.US,D,20050719,000000,29.9082,30.3119,29.7536,30.0193,131732.22095805,0
+NNI.US,D,20050720,000000,29.9529,30.1462,29.8993,30.0193,115962.10832868,0
+NNI.US,D,20050721,000000,30.0104,30.1364,29.6147,29.8141,278640.61654825,0
+NNI.US,D,20050722,000000,29.9082,30.2396,29.7536,30.1899,34679.323705907,0
+NNI.US,D,20050725,000000,30.0541,30.062,29.3727,29.6236,134623.25701588,0
+NNI.US,D,20050726,000000,29.6236,30.4091,29.6058,30.1462,121978.12546194,0
+NNI.US,D,20050727,000000,30.2396,30.2396,29.7367,30.0193,92114.84229045,0
+NNI.US,D,20050728,000000,29.7367,30.5697,29.5909,30.3277,126440.22331889,0
+NNI.US,D,20050729,000000,30.1899,30.9555,30.1462,30.9207,181224.70116537,0
+NNI.US,D,20050801,000000,30.8434,31.0794,30.3754,30.3922,184598.75301382,0
+NNI.US,D,20050802,000000,30.3367,30.3922,29.5771,29.9082,202895.87518658,0
+NNI.US,D,20050803,000000,29.7794,29.8755,29.5502,29.7794,226378.1063267,0
+NNI.US,D,20050804,000000,29.6653,29.695,29.2578,29.6405,136912.28800691,0
+NNI.US,D,20050805,000000,29.6653,29.6653,29.5067,29.6147,62735.583293283,0
+NNI.US,D,20050808,000000,29.6147,29.7367,28.4158,28.7589,212772.99349367,0
+NNI.US,D,20050809,000000,28.8433,28.8433,26.8916,28.3344,152925.42110714,0
+NNI.US,D,20050810,000000,28.3274,28.4247,28.1659,28.3137,171352.62477675,0
+NNI.US,D,20050811,000000,28.27,28.4247,27.7037,28.4247,159550.50199306,0
+NNI.US,D,20050812,000000,28.3057,28.3583,28.1103,28.3137,69841.663202431,0
+NNI.US,D,20050815,000000,28.2373,28.2463,27.7871,27.8635,137876.30282076,0
+NNI.US,D,20050816,000000,27.9051,28.3137,27.6204,28.263,197601.86078002,0
+NNI.US,D,20050817,000000,28.1758,28.5447,28.152,28.393,140040.29423342,0
+NNI.US,D,20050818,000000,28.3137,28.3841,27.9219,28.152,165689.54193727,0
+NNI.US,D,20050819,000000,28.1182,28.2373,27.8713,28.0697,90794.868031748,0
+NNI.US,D,20050822,000000,28.0697,28.4932,28.034,28.2293,114396.08844804,0
+NNI.US,D,20050823,000000,28.2016,28.7342,28.2016,28.5447,148836.42521788,0
+NNI.US,D,20050824,000000,28.5447,28.6438,28.4158,28.5536,95852.92065333,0
+NNI.US,D,20050825,000000,28.6608,28.6687,28.3274,28.4336,222526.08060611,0
+NNI.US,D,20050826,000000,28.3514,28.5854,28.3514,28.4336,138597.29716374,0
+NNI.US,D,20050829,000000,28.393,29.099,28.1441,29.0495,74416.700033396,0
+NNI.US,D,20050830,000000,28.985,28.985,28.3514,28.7162,70560.640778027,0
+NNI.US,D,20050831,000000,28.6438,29.1654,28.4158,29.1654,128360.185877,0
+NNI.US,D,20050901,000000,29.0911,29.2418,28.5616,29.0098,151726.45289202,0
+NNI.US,D,20050902,000000,28.9245,28.9245,28.6608,28.7757,25770.253747438,0
+NNI.US,D,20050906,000000,28.8273,29.2241,28.7589,28.8433,165329.54895763,0
+NNI.US,D,20050907,000000,28.9245,29.6316,28.6091,29.5324,177008.64893035,0
+NNI.US,D,20050908,000000,29.4808,29.4808,29.0911,29.2915,125473.18335396,0
+NNI.US,D,20050909,000000,29.2915,29.5502,29.1734,29.5502,177008.64893035,0
+NNI.US,D,20050912,000000,29.4977,29.7704,29.4977,29.6563,73456.718754339,0
+NNI.US,D,20050913,000000,30.9624,31.0021,30.1642,30.5558,257567.41405906,0
+NNI.US,D,20050914,000000,30.5558,30.7651,30.2553,30.2723,119211.12059877,0
+NNI.US,D,20050915,000000,30.3119,30.6688,30.3119,30.6213,74657.703736856,0
+NNI.US,D,20050916,000000,30.5697,30.7919,30.4933,30.6371,77187.738431343,0
+NNI.US,D,20050919,000000,30.6371,30.6768,30.1462,30.2643,126675.17672017,0
+NNI.US,D,20050920,000000,30.1462,30.2296,29.6475,29.8288,84769.775445235,0
+NNI.US,D,20050921,000000,29.7794,29.9796,29.1654,29.7367,99821.918882705,0
+NNI.US,D,20050922,000000,29.6563,29.6563,29.2418,29.3727,152322.40765664,0
+NNI.US,D,20050923,000000,29.2915,29.5909,29.2498,29.5414,65383.598880259,0
+NNI.US,D,20050926,000000,29.5235,29.5592,28.9503,29.3499,71525.663975566,0
+NNI.US,D,20050927,000000,29.3727,29.7277,29.2498,29.5414,73691.67215562,0
+NNI.US,D,20050928,000000,29.5771,30.6838,29.5771,30.3525,199046.87461709,0
+NNI.US,D,20050929,000000,30.5122,30.8008,30.2553,30.4695,235051.21450018,0
+NNI.US,D,20050930,000000,30.5558,30.9704,30.5558,30.9704,154854.45911852,0
+NNI.US,D,20051003,000000,30.8434,31.8143,30.8096,31.7488,258411.43121302,0
+NNI.US,D,20051004,000000,31.7746,31.8708,31.6843,31.8143,169425.60353277,0
+NNI.US,D,20051005,000000,31.8986,32.0245,31.6586,31.6843,57681.564206486,0
+NNI.US,D,20051006,000000,31.6843,32.1535,31.5653,31.6983,102233.9726847,0
+NNI.US,D,20051007,000000,31.6983,32.1802,31.6676,31.733,120414.12234868,0
+NNI.US,D,20051010,000000,31.8143,31.8143,31.4483,31.5425,68276.651705482,0
+NNI.US,D,20051011,000000,31.5425,31.8986,31.4831,31.5922,86214.789282301,0
+NNI.US,D,20051012,000000,31.491,31.6169,29.9082,30.2723,242274.26691812,0
+NNI.US,D,20051013,000000,30.1462,30.2126,28.7342,30.1026,250220.33044645,0
+NNI.US,D,20051014,000000,30.1462,30.1819,29.6236,30.1205,59364.556595925,0
+NNI.US,D,20051017,000000,30.0758,30.1462,29.3499,29.8288,64180.597130349,0
+NNI.US,D,20051018,000000,29.7447,29.8141,29.1893,29.4055,63095.576272929,0
+NNI.US,D,20051019,000000,29.3352,29.6475,28.6905,29.6405,118725.07965706,0
+NNI.US,D,20051020,000000,29.6475,29.6475,29.0753,29.3262,262379.42105869,0
+NNI.US,D,20051021,000000,29.3352,30.2801,29.3352,29.931,90072.865305063,0
+NNI.US,D,20051024,000000,30.0273,31.0636,29.9162,30.7333,103556.9720945,0
+NNI.US,D,20051025,000000,30.7333,30.7572,30.1026,30.2723,82603.767265179,0
+NNI.US,D,20051026,000000,30.4269,30.4933,29.9796,30.062,36487.355673709,0
+NNI.US,D,20051027,000000,30.1899,30.6768,29.7277,29.7536,90433.866668405,0
+NNI.US,D,20051028,000000,29.8388,30.1642,29.8221,29.9796,54546.499294106,0
+NNI.US,D,20051031,000000,30.062,30.418,30.062,30.2296,90794.868031748,0
+NNI.US,D,20051101,000000,30.1275,30.4755,29.7704,29.8993,38412.360150304,0
+NNI.US,D,20051102,000000,29.9082,30.1462,29.7794,29.931,59969.586813817,0
+NNI.US,D,20051103,000000,29.8478,30.4695,29.7447,30.0193,84769.775445235,0
+NNI.US,D,20051104,000000,30.0758,30.3119,29.9796,30.1205,24803.213782507,0
+NNI.US,D,20051107,000000,30.2058,30.5787,30.2058,30.5459,51057.491704259,0
+NNI.US,D,20051108,000000,30.4695,30.8266,30.4695,30.7402,106565.98904482,0
+NNI.US,D,20051109,000000,30.7402,30.7919,30.6768,30.7175,79353.746611399,0
+NNI.US,D,20051110,000000,30.7572,30.7572,30.5558,30.6619,31309.305392245,0
+NNI.US,D,20051111,000000,30.6451,30.8008,30.6213,30.7482,21429.161934059,0
+NNI.US,D,20051114,000000,30.7482,30.8096,30.6371,30.7175,18784.171498172,0
+NNI.US,D,20051115,000000,30.7175,31.0329,30.4695,30.8771,80317.761425241,0
+NNI.US,D,20051116,000000,30.8771,30.8771,30.2643,30.7482,35164.356263917,0
+NNI.US,D,20051117,000000,30.7175,30.7175,30.062,30.4348,78632.75226841,0
+NNI.US,D,20051118,000000,30.5122,30.7095,30.1462,30.6918,367266.45124885,0
+NNI.US,D,20051121,000000,30.7482,30.8771,30.6541,30.8176,29979.247296578,0
+NNI.US,D,20051122,000000,30.7333,30.8096,30.6371,30.7333,42267.411021976,0
+NNI.US,D,20051123,000000,30.8434,31.2451,30.6768,31.1667,139558.28682649,0
+NNI.US,D,20051125,000000,31.1587,31.1587,31.0249,31.131,20230.193718935,0
+NNI.US,D,20051128,000000,31.131,31.5326,30.9624,31.3899,84172.812296913,0
+NNI.US,D,20051129,000000,31.4583,31.5078,31.0636,31.0794,49131.478843968,0
+NNI.US,D,20051130,000000,31.0636,31.0636,30.5697,31.0021,67554.648978797,0
+NNI.US,D,20051201,000000,30.9376,31.5326,30.7829,31.3899,87303.843674508,0
+NNI.US,D,20051202,000000,31.3432,31.9075,31.1835,31.7667,171470.60566924,0
+NNI.US,D,20051205,000000,31.8371,31.9392,31.4483,31.6676,177492.67310467,0
+NNI.US,D,20051206,000000,31.7746,31.7746,31.4067,31.6586,46483.463256991,0
+NNI.US,D,20051207,000000,31.6983,31.7746,31.5922,31.7577,22037.217303041,0
+NNI.US,D,20051208,000000,31.733,31.7746,31.2281,31.6407,44071.409454993,0
+NNI.US,D,20051209,000000,31.6169,31.7141,31.3651,31.6983,13488.140324219,0
+NNI.US,D,20051212,000000,31.7746,31.9154,31.3502,31.733,29261.278104679,0
+NNI.US,D,20051213,000000,31.6586,31.6676,31.0546,31.3651,25770.253747438,0
+NNI.US,D,20051214,000000,31.3651,31.3651,30.1125,30.3922,142329.32522445,0
+NNI.US,D,20051215,000000,30.2296,30.7572,29.8656,30.7572,264913.48928797,0
+NNI.US,D,20051216,000000,30.8771,31.0329,30.8434,30.9207,66710.631824837,0
+NNI.US,D,20051219,000000,30.9793,31.9392,30.8266,31.6983,147387.37784603,0
+NNI.US,D,20051220,000000,31.6983,32.6721,31.6983,32.5868,548370.14637065,0
+NNI.US,D,20051221,000000,32.5868,33.0767,32.2229,32.9875,348721.26668675,0
+NNI.US,D,20051222,000000,33.1183,33.4862,32.7712,32.9091,153770.44664479,0
+NNI.US,D,20051223,000000,32.9091,33.0609,32.8773,33.036,25166.231913242,0
+NNI.US,D,20051227,000000,33.1431,33.1759,32.6364,32.7108,44192.415498572,0
+NNI.US,D,20051228,000000,32.8188,33.161,32.564,32.6047,81280.767855387,0
+NNI.US,D,20051229,000000,32.571,32.5798,32.3617,32.4133,37086.335589423,0
+NNI.US,D,20051230,000000,32.4291,33.2264,32.0562,33.1431,141608.33088146,0
+NNI.US,D,20060103,000000,33.0043,33.4417,32.3389,33.0936,277552.57053974,0
+NNI.US,D,20060104,000000,33.161,33.6499,33.161,33.4069,78869.722437085,0
+NNI.US,D,20060105,000000,33.4069,33.4069,32.3875,32.5868,105485.00172218,0
+NNI.US,D,20060106,000000,32.5868,33.6261,32.5541,33.5676,97171.886528336,0
+NNI.US,D,20060109,000000,33.6499,33.7481,33.036,33.3028,70447.70180402,0
+NNI.US,D,20060110,000000,33.4069,33.7045,33.1431,33.6023,50815.479617102,0
+NNI.US,D,20060111,000000,33.7739,34.6296,33.7213,34.6296,997516.3453906,0
+NNI.US,D,20060112,000000,34.6643,34.9382,34.3808,34.6296,102595.98243174,0
+NNI.US,D,20060113,000000,34.5791,34.6118,33.9721,34.1329,282131.64090549,0
+NNI.US,D,20060117,000000,34.5464,35.3844,34.5464,35.0393,405916.78995154,0
+NNI.US,D,20060118,000000,34.9122,35.2643,34.7298,34.9797,195790.80366113,0
+NNI.US,D,20060119,000000,35.062,35.311,34.9212,35.0323,105849.02823661,0
+NNI.US,D,20060120,000000,34.9122,35.4191,34.8775,35.1869,221684.08021954,0
+NNI.US,D,20060123,000000,35.2128,35.3934,34.9212,34.947,138478.30788755,0
+NNI.US,D,20060124,000000,34.9382,35.0838,34.1507,34.2965,181101.6783544,0
+NNI.US,D,20060125,000000,34.3222,34.6039,33.9027,34.2261,103317.98515842,0
+NNI.US,D,20060126,000000,34.3382,35.1017,34.3382,34.8041,227463.12718412,0
+NNI.US,D,20060127,000000,34.8291,35.0233,34.5067,34.6039,107891.005222,0
+NNI.US,D,20060130,000000,34.6912,35.0046,34.3808,34.3808,127162.22604557,0
+NNI.US,D,20060131,000000,33.9374,34.0972,33.2938,33.4862,578951.39873402,0
+NNI.US,D,20060201,000000,33.5101,34.466,33.4505,33.7739,148836.42521788,0
+NNI.US,D,20060202,000000,33.7739,34.3302,33.7739,34.2965,116200.08688106,0
+NNI.US,D,20060203,000000,34.3133,34.9699,34.1329,34.9382,100183.92862974,0
+NNI.US,D,20060206,000000,35.1602,35.1602,34.5692,34.8697,94401.856514084,0
+NNI.US,D,20060207,000000,34.9549,35.0046,34.3222,34.3222,66223.582499433,0
+NNI.US,D,20060208,000000,34.348,34.4393,34.1824,34.4145,103317.98515842,0
+NNI.US,D,20060209,000000,34.466,34.5147,34.3382,34.466,97417.932150279,0
+NNI.US,D,20060210,000000,34.4987,34.4987,34.2965,34.3976,81396.731980483,0
+NNI.US,D,20060213,000000,34.4145,34.7894,34.2965,34.3808,83322.744840774,0
+NNI.US,D,20060214,000000,34.348,34.3886,33.8166,34.0625,124391.18764763,0
+NNI.US,D,20060215,000000,34.0972,34.348,33.8254,33.9374,121498.13482241,0
+NNI.US,D,20060216,000000,33.8938,34.0465,33.8166,33.9374,55993.529898566,0
+NNI.US,D,20060217,000000,33.9027,34.0307,33.6985,33.7739,51176.480980445,0
+NNI.US,D,20060221,000000,33.8166,33.8166,33.2096,33.3614,70922.650525066,0
+NNI.US,D,20060222,000000,33.3614,33.7649,33.3444,33.6499,175442.62904971,0
+NNI.US,D,20060223,000000,33.7045,33.8938,33.4595,33.7907,82241.75751814,0
+NNI.US,D,20060224,000000,33.8591,33.9207,33.4069,33.4685,61894.591290412,0
+NNI.US,D,20060227,000000,33.4417,33.6499,33.1917,33.5933,103189.92042898,0
+NNI.US,D,20060228,000000,33.5933,33.8086,33.4862,33.7739,138714.26967254,0
+NNI.US,D,20060301,000000,33.6499,34.1824,33.5765,34.0465,86938.808776379,0
+NNI.US,D,20060302,000000,33.9721,34.1596,33.7213,33.8166,124266.14806927,0
+NNI.US,D,20060303,000000,33.8166,34.1824,33.7907,34.0049,67554.648978797,0
+NNI.US,D,20060306,000000,34.0882,34.0882,33.6499,33.8433,62372.565162547,0
+NNI.US,D,20060307,000000,33.7302,34.0625,33.5012,34.0386,184835.72318249,0
+NNI.US,D,20060308,000000,34.0972,34.2885,33.8166,34.2181,98979.918496138,0
+NNI.US,D,20060309,000000,34.2181,34.2538,33.9374,34.0138,53825.504951118,0
+NNI.US,D,20060310,000000,34.0972,35.2386,34.0625,34.9549,242877.28036862,0
+NNI.US,D,20060313,000000,35.0393,35.3597,34.8528,35.0393,242998.2864122,0
+NNI.US,D,20060314,000000,34.9549,35.2643,34.9035,34.9699,174119.62963992,0
+NNI.US,D,20060315,000000,34.9122,34.9629,33.877,34.2261,240468.25171771,0
+NNI.US,D,20060316,000000,34.3382,34.5067,34.1824,34.3639,194711.83310589,0
+NNI.US,D,20060317,000000,34.4056,34.5612,34.1924,34.5216,75499.704123423,0
+NNI.US,D,20060320,000000,34.2727,34.2727,33.8086,33.9574,130652.24201911,0
+NNI.US,D,20060321,000000,34.0525,34.348,34.0218,34.2478,134501.24258861,0
+NNI.US,D,20060322,000000,35.0233,35.0233,34.0625,34.2478,95247.890435437,0
+NNI.US,D,20060323,000000,34.1824,34.3639,34.0625,34.3133,59244.558936042,0
+NNI.US,D,20060324,000000,34.2628,34.3719,34.1408,34.3133,46959.420361733,0
+NNI.US,D,20060327,000000,34.3886,34.3886,34.0307,34.2965,98020.945600778,0
+NNI.US,D,20060328,000000,34.3808,34.466,34.0386,34.0465,41060.37573728,0
+NNI.US,D,20060329,000000,34.0465,34.2261,33.9374,33.9574,96452.90895274,0
+NNI.US,D,20060330,000000,33.9574,34.1239,33.4069,33.5269,132572.20457723,0
+NNI.US,D,20060331,000000,33.4417,33.9374,33.276,33.9374,211086.97595315,0
+NNI.US,D,20060403,000000,33.8591,34.3639,33.7907,34.2727,174841.6323666,0
+NNI.US,D,20060404,000000,34.2321,35.6045,34.2321,35.0134,346794.24544277,0
+NNI.US,D,20060405,000000,34.8291,34.9382,34.2409,34.2965,74052.673518963,0
+NNI.US,D,20060406,000000,34.2261,34.3976,33.6826,33.877,107167.99411162,0
+NNI.US,D,20060407,000000,33.7302,33.7302,33.3663,33.5676,137398.32894862,0
+NNI.US,D,20060410,000000,33.5101,33.5269,33.0202,33.2016,74657.703736856,0
+NNI.US,D,20060411,000000,33.2016,33.2264,32.5541,32.6047,172550.58460818,0
+NNI.US,D,20060412,000000,32.5461,32.6721,32.315,32.4688,103433.94928352,0
+NNI.US,D,20060413,000000,32.4777,33.1431,32.3469,32.9953,118249.12255232,0
+NNI.US,D,20060417,000000,31.854,32.324,31.8074,32.1366,465163.36565497,0
+NNI.US,D,20060418,000000,31.3651,31.7577,31.254,31.5733,487199.57457431,0
+NNI.US,D,20060419,000000,31.4067,31.8986,31.3165,31.8371,128964.2077112,0
+NNI.US,D,20060420,000000,31.7904,32.3617,31.7904,32.1713,140764.3137275,0
+NNI.US,D,20060421,000000,32.1455,32.3875,32.0949,32.3319,105601.97423097,0
+NNI.US,D,20060424,000000,32.3319,32.3617,32.0394,32.2725,99099.91615602,0
+NNI.US,D,20060425,000000,32.2229,32.2813,31.7667,31.7667,116563.1050118,0
+NNI.US,D,20060426,000000,31.6983,31.8986,31.5653,31.6983,75138.702760081,0
+NNI.US,D,20060427,000000,31.6169,31.7399,31.3729,31.6983,99821.918882705,0
+NNI.US,D,20060428,000000,31.733,31.8371,31.3025,31.6983,480814.48900815,0
+NNI.US,D,20060501,000000,31.3651,31.4979,30.6619,31.4067,348480.26298329,0
+NNI.US,D,20060502,000000,31.3651,31.5247,30.7572,30.895,134501.24258861,0
+NNI.US,D,20060503,000000,30.8523,31.0983,30.5787,30.6768,65138.561642013,0
+NNI.US,D,20060504,000000,30.7333,31.0021,30.6371,30.6768,74416.700033396,0
+NNI.US,D,20060505,000000,30.6768,30.9624,30.6768,30.9555,69720.657158853,0
+NNI.US,D,20060508,000000,30.8771,31.131,30.6044,30.9207,74176.704713631,0
+NNI.US,D,20060509,000000,30.9207,31.131,30.7175,31.1063,125353.18569408,0
+NNI.US,D,20060510,000000,31.0546,31.1757,30.8434,30.9872,36001.314732002,0
+NNI.US,D,20060511,000000,30.9049,30.9624,30.4845,30.7175,76707.747791815,0
+NNI.US,D,20060512,000000,30.6688,31.0408,30.5558,30.9624,305858.90928385,0
+NNI.US,D,20060515,000000,30.9624,31.0794,30.6451,30.9118,174721.63470672,0
+NNI.US,D,20060516,000000,30.8771,30.9624,30.7175,30.8096,41669.439489959,0
+NNI.US,D,20060517,000000,30.7175,30.9297,30.53,30.8682,79229.715416731,0
+NNI.US,D,20060518,000000,30.9207,30.9376,30.4845,30.6371,45756.418611823,0
+NNI.US,D,20060519,000000,30.6134,30.6134,29.9429,30.4348,120899.15490669,0
+NNI.US,D,20060522,000000,30.1462,30.2723,29.8061,30.2296,83688.788122599,0
+NNI.US,D,20060523,000000,30.2396,30.2396,29.2656,29.4977,249979.32674299,0
+NNI.US,D,20060524,000000,29.4977,29.4977,29.0911,29.3649,54426.501634224,0
+NNI.US,D,20060525,000000,29.3649,29.7367,29.0236,29.5979,119088.0977878,0
+NNI.US,D,20060526,000000,30.9624,31.3502,30.1899,30.3525,432651.05851281,0
+NNI.US,D,20060530,000000,30.296,30.418,30.0273,30.2126,134741.23790837,0
+NNI.US,D,20060531,000000,30.1899,30.6371,30.1125,30.4438,169059.56025094,0
+NNI.US,D,20060601,000000,30.4606,30.7333,30.0758,30.6371,148836.42521788,0
+NNI.US,D,20060602,000000,30.6688,31.254,30.5697,31.0021,197115.81983832,0
+NNI.US,D,20060605,000000,30.9624,31.2281,30.9118,31.123,96810.885164993,0
+NNI.US,D,20060606,000000,31.0883,31.3254,30.8593,31.2281,136668.25915237,0
+NNI.US,D,20060607,000000,31.2281,31.5247,31.2281,31.4652,83443.750884353,0
+NNI.US,D,20060608,000000,31.854,31.9997,31.3988,31.5485,355465.33684886,0
+NNI.US,D,20060609,000000,31.5485,32.0474,31.5425,31.8618,169543.58442526,0
+NNI.US,D,20060612,000000,31.854,31.966,31.6329,31.7577,143413.33769817,0
+NNI.US,D,20060613,000000,31.7577,31.9234,31.3085,31.3651,246972.32656006,0
+NNI.US,D,20060614,000000,31.4483,31.733,31.0794,31.2778,281647.61673118,0
+NNI.US,D,20060615,000000,31.3651,32.2903,31.3651,32.0245,413983.85952344,0
+NNI.US,D,20060616,000000,32.0869,32.5383,32.0642,32.3062,331143.12208958,0
+NNI.US,D,20060619,000000,32.3389,32.3617,32.0642,32.2229,72853.70530384,0
+NNI.US,D,20060620,000000,32.2229,32.2229,31.9928,32.0642,122584.16406353,0
+NNI.US,D,20060621,000000,32.0949,32.5044,32.0245,32.4599,127522.21902522,0
+NNI.US,D,20060622,000000,32.5044,32.5868,32.2566,32.5868,79114.759675331,0
+NNI.US,D,20060623,000000,32.6463,33.6568,32.4777,33.0043,103189.92042898,0
+NNI.US,D,20060626,000000,32.9795,33.1352,32.7197,33.0202,60574.61703171,0
+NNI.US,D,20060627,000000,32.919,33.0043,32.6552,32.919,115838.07713402,0
+NNI.US,D,20060628,000000,32.9706,33.1273,32.564,32.7296,154854.45911852,0
+NNI.US,D,20060629,000000,32.7544,33.2016,32.5303,33.0132,81396.731980483,0
+NNI.US,D,20060630,000000,33.0132,33.1521,32.8456,33.036,88506.845424418,0
+NNI.US,D,20060703,000000,33.0043,33.1431,32.8039,33.1183,29384.30091565,0
+NNI.US,D,20060705,000000,33.0767,33.0767,32.5214,32.7465,86575.790645643,0
+NNI.US,D,20060706,000000,32.8456,32.8853,32.6275,32.7861,56598.560116459,0
+NNI.US,D,20060707,000000,32.7296,32.9091,32.7028,32.7544,127036.17808352,0
+NNI.US,D,20060710,000000,32.7951,32.7951,32.5798,32.6126,63458.594403664,0
+NNI.US,D,20060711,000000,32.5541,32.5541,32.2229,32.4043,86938.808776379,0
+NNI.US,D,20060712,000000,32.4291,32.5541,32.1366,32.2903,74295.693989817,0
+NNI.US,D,20060713,000000,32.1802,32.4291,31.6764,31.844,110782.04127983,0
+NNI.US,D,20060714,000000,31.7984,31.9154,31.5575,31.7746,137151.27494299,0
+NNI.US,D,20060717,000000,31.7399,31.7667,31.5485,31.5653,60574.61703171,0
+NNI.US,D,20060718,000000,31.5653,31.6496,31.123,31.2104,95247.890435437,0
+NNI.US,D,20060719,000000,31.254,31.4067,31.123,31.2628,149917.41254052,0
+NNI.US,D,20060720,000000,31.2778,31.3432,30.895,30.9961,92718.864124647,0
+NNI.US,D,20060721,000000,30.9961,30.9961,30.5122,30.6541,75259.708803659,0
+NNI.US,D,20060724,000000,30.7572,31.1835,30.6768,31.0021,171470.60566924,0
+NNI.US,D,20060725,000000,31.0021,31.1151,30.8682,30.8771,219155.05390875,0
+NNI.US,D,20060726,000000,30.9207,30.9376,30.3674,30.5459,50698.50710831,0
+NNI.US,D,20060727,000000,30.539,30.539,29.9707,30.2226,138597.29716374,0
+NNI.US,D,20060728,000000,28.7162,28.8433,25.5865,26.0169,1937838.1759002,0
+NNI.US,D,20060731,000000,25.0113,25.5717,24.6483,24.9855,833027.78843584,0
+NNI.US,D,20060801,000000,25.295,25.3267,24.5869,24.6414,784383.35891728,0
+NNI.US,D,20060802,000000,25.1055,26.1091,24.9538,25.6301,1116486.462286,0
+NNI.US,D,20060803,000000,25.5042,25.6995,25.2702,25.6301,335957.14585661,0
+NNI.US,D,20060804,000000,25.8036,25.9603,25.5042,25.6658,258411.43121302,0
+NNI.US,D,20060807,000000,25.6658,26.0089,25.2622,26,529463.9604452,0
+NNI.US,D,20060808,000000,25.9118,26.1359,25.5111,25.6301,214336.99660693,0
+NNI.US,D,20060809,000000,25.6301,25.9415,25.4625,25.5448,518143.84506842,0
+NNI.US,D,20060810,000000,25.1809,25.1809,24.3072,24.6483,482622.52097596,0
+NNI.US,D,20060811,000000,24.5631,24.9538,24.3846,24.6483,264189.46979389,0
+NNI.US,D,20060814,000000,24.6057,24.6573,24.0256,24.0425,192541.79139105,0
+NNI.US,D,20060815,000000,24.0425,24.5006,24.0425,24.3221,159310.5066733,0
+NNI.US,D,20060816,000000,24.3221,24.3677,24.0068,24.085,194951.82842565,0
+NNI.US,D,20060817,000000,24.1584,24.4074,23.9819,24.1177,197963.87052707,0
+NNI.US,D,20060818,000000,24.0425,24.1584,23.9412,24.0335,139682.31802116,0
+NNI.US,D,20060821,000000,23.9502,24.0068,23.5109,23.6081,126675.17672017,0
+NNI.US,D,20060822,000000,23.6944,23.6944,23.3087,23.5823,128601.18958046,0
+NNI.US,D,20060823,000000,23.7936,23.8907,23.4296,23.5109,162080.53668755,0
+NNI.US,D,20060824,000000,23.5823,23.8103,23.2383,23.2383,114396.08844804,0
+NNI.US,D,20060825,000000,23.2997,23.5436,23.0438,23.259,184477.74697023,0
+NNI.US,D,20060828,000000,23.259,23.5823,23.2213,23.4296,144739.36225905,0
+NNI.US,D,20060829,000000,23.4296,23.7102,23.2769,23.4385,420369.95347329,0
+NNI.US,D,20060830,000000,23.5109,23.7262,23.3869,23.5823,343063.22576576,0
+NNI.US,D,20060831,000000,23.5823,24.4411,23.5823,24.2378,403028.77904479,0
+NNI.US,D,20060901,000000,24.1177,24.7049,24.1177,24.4411,238783.24256088,0
+NNI.US,D,20060905,000000,24.3409,24.8091,24.3409,24.5155,214579.00869409,0
+NNI.US,D,20060906,000000,24.4411,24.7832,24.3072,24.4321,211326.97127292,0
+NNI.US,D,20060907,000000,24.3846,24.5244,23.9502,24.2635,247453.32558329,0
+NNI.US,D,20060908,000000,24.8477,25.6847,24.8308,25.3534,568961.34145292,0
+NNI.US,D,20060911,000000,25.3782,25.6391,25.2543,25.4219,198922.84342242,0
+NNI.US,D,20060912,000000,25.3782,26.0923,25.3614,25.9693,183512.7237727,0
+NNI.US,D,20060913,000000,25.8691,26.3659,25.6995,26.1686,192423.81049856,0
+NNI.US,D,20060914,000000,26.0744,26.4741,25.9187,26.1438,163764.53746069,0
+NNI.US,D,20060915,000000,26.0744,26.2688,25.7611,26.1012,167376.5678615,0
+NNI.US,D,20060918,000000,26.0516,26.119,25.1889,25.4546,177974.68051159,0
+NNI.US,D,20060919,000000,25.3703,25.519,25.0549,25.3614,75499.704123423,0
+NNI.US,D,20060920,000000,25.278,25.8126,25.0728,25.7085,182787.69589492,0
+NNI.US,D,20060921,000000,25.6123,25.7263,25.0192,25.1055,68276.651705482,0
+NNI.US,D,20060922,000000,25.0728,25.0728,24.6573,24.8725,188210.78341463,0
+NNI.US,D,20060925,000000,24.7991,25.1402,24.449,24.6236,175442.62904971,0
+NNI.US,D,20060926,000000,24.6236,24.8645,24.3142,24.3588,215663.02116781,0
+NNI.US,D,20060927,000000,24.815,25.405,24.815,25.1055,522720.89866678,0
+NNI.US,D,20060928,000000,24.9786,25.2216,24.8725,25.0381,155337.47490914,0
+NNI.US,D,20060929,000000,25.2216,25.2295,24.7921,25.0461,169786.60489611,0
+NNI.US,D,20061002,000000,24.4411,24.689,24.1347,24.5155,289716.70307047,0
+NNI.US,D,20061003,000000,24.6057,24.6414,24.0425,24.095,277918.61382157,0
+NNI.US,D,20061004,000000,23.6865,24.0068,23.5991,23.6685,292969.74887535,0
+NNI.US,D,20061005,000000,23.4296,25.2046,22.9913,24.7921,415073.92229933,0
+NNI.US,D,20061006,000000,24.8308,25.1402,24.3677,24.3677,74657.703736856,0
+NNI.US,D,20061009,000000,24.3072,24.5155,24.1177,24.2378,89225.823000013,0
+NNI.US,D,20061010,000000,24.1584,24.6146,24.1584,24.2904,66833.654635809,0
+NNI.US,D,20061011,000000,24.2815,24.4024,23.5436,24.1109,125112.18199062,0
+NNI.US,D,20061012,000000,23.9978,24.3846,23.9671,24.2904,83322.744840774,0
+NNI.US,D,20061013,000000,24.4024,24.5392,24.1109,24.3766,60207.565366188,0
+NNI.US,D,20061016,000000,24.3677,25.0113,24.3677,24.8477,109336.01905906,0
+NNI.US,D,20061017,000000,25.5042,25.5042,25.0014,25.0896,230116.18468957,0
+NNI.US,D,20061018,000000,24.929,25.2216,24.7396,24.7396,181944.68712466,0
+NNI.US,D,20061019,000000,24.815,25.0728,24.2141,24.6057,370515.46351893,0
+NNI.US,D,20061020,000000,24.4927,24.9379,24.3846,24.4253,151839.39186602,0
+NNI.US,D,20061023,000000,24.2547,24.3588,23.85,24.2218,183635.74658367,0
+NNI.US,D,20061024,000000,24.1842,24.5552,23.85,24.0068,378822.52841061,0
+NNI.US,D,20061025,000000,23.85,24.3766,23.85,24.3588,106445.99138493,0
+NNI.US,D,20061026,000000,24.5392,24.9151,24.5075,24.6057,177974.68051159,0
+NNI.US,D,20061027,000000,24.5244,24.7921,23.1379,23.6685,376418.54167817,0
+NNI.US,D,20061030,000000,23.5991,24.1177,23.2769,23.4792,546082.12376332,0
+NNI.US,D,20061031,000000,23.5991,24.1584,23.5991,23.9819,202779.91106149,0
+NNI.US,D,20061101,000000,23.9502,23.9889,23.502,23.6685,294414.76271241,0
+NNI.US,D,20061102,000000,23.4712,23.502,23.0954,23.3424,258533.44564029,0
+NNI.US,D,20061103,000000,23.4623,23.8343,23.3591,23.3869,83443.750884353,0
+NNI.US,D,20061106,000000,23.3869,23.5357,23.1539,23.2213,134623.25701588,0
+NNI.US,D,20061107,000000,23.3424,23.493,23.0865,23.1717,164968.54759429,0
+NNI.US,D,20061108,000000,22.8812,22.8812,21.7656,21.8934,343785.22849244,0
+NNI.US,D,20061109,000000,21.9192,22.0055,21.6346,21.6346,338844.14837965,0
+NNI.US,D,20061110,000000,21.7319,21.9609,21.5602,21.6743,370637.47794622,0
+NNI.US,D,20061113,000000,21.5424,22.1494,21.5166,21.9896,380993.57850915,0
+NNI.US,D,20061114,000000,21.952,22.0214,21.4254,21.4839,272498.55145295,0
+NNI.US,D,20061115,000000,21.6346,21.6495,21.4769,21.593,519106.85149857,0
+NNI.US,D,20061116,000000,21.5087,21.593,21.4333,21.5424,408684.80319839,0
+NNI.US,D,20061117,000000,21.4165,21.4254,21.1686,21.1686,187123.74578982,0
+NNI.US,D,20061120,000000,20.9633,21.0029,20.4287,20.5636,233727.20670669,0
+NNI.US,D,20061121,000000,20.5725,21.0733,20.5725,20.7511,766682.19150913,0
+NNI.US,D,20061122,000000,20.3722,21.0585,20.3722,21.0198,308864.90108307,0
+NNI.US,D,20061124,000000,20.9782,20.993,20.8016,20.8165,142089.32990468,0
+NNI.US,D,20061127,000000,20.7758,21.0327,20.5804,20.6072,272260.57290057,0
+NNI.US,D,20061128,000000,20.5725,20.9782,20.5725,20.8889,306094.87106883,0
+NNI.US,D,20061129,000000,20.6151,21.0257,20.5725,20.8701,305370.85157475,0
+NNI.US,D,20061130,000000,21.0664,21.6653,21.0664,21.5087,765719.18507898,0
+NNI.US,D,20061201,000000,21.6743,21.6743,21.2449,21.5841,645543.04128268,0
+NNI.US,D,20061204,000000,21.23,22.1751,21.0733,22.0462,342702.22440242,0
+NNI.US,D,20061205,000000,22.0055,22.4547,22.0055,22.3715,297905.78706965,0
+NNI.US,D,20061206,000000,22.4042,22.7364,22.3536,22.7364,299954.82274091,0
+NNI.US,D,20061207,000000,22.653,22.8405,22.5976,22.7601,250341.33649002,0
+NNI.US,D,20061208,000000,22.7284,22.8138,22.5678,22.8048,266836.47699717,0
+NNI.US,D,20061211,000000,23.3424,23.3424,22.8217,22.897,233482.16946845,0
+NNI.US,D,20061212,000000,22.7958,22.9317,22.7284,22.8812,232402.19052951,0
+NNI.US,D,20061213,000000,22.7958,22.9605,22.5519,22.9069,233364.18857596,0
+NNI.US,D,20061214,000000,22.8138,23.3948,22.8138,23.0001,338483.14701631,0
+NNI.US,D,20061215,000000,23.2045,23.4792,23.0001,23.3254,253115.40003907,0
+NNI.US,D,20061218,000000,23.2997,23.4216,23.2857,23.3087,143171.32561101,0
+NNI.US,D,20061219,000000,23.4038,23.5911,23.2997,23.2997,338004.16476048,0
+NNI.US,D,20061220,000000,23.2997,23.8907,23.2997,23.7182,351611.29436089,0
+NNI.US,D,20061221,000000,23.6348,23.8014,23.5823,23.6775,193142.78807415,0
+NNI.US,D,20061222,000000,23.6508,23.6597,21.0198,21.7149,1209809.3482448,0
+NNI.US,D,20061226,000000,21.832,23.3424,21.5166,22.4716,555595.21555598,0
+NNI.US,D,20061227,000000,22.419,22.419,21.9896,22.0957,261780.44114297,0
+NNI.US,D,20061228,000000,22.0957,22.4637,22.0373,22.4458,153409.44528146,0
+NNI.US,D,20061229,000000,22.3883,22.4121,21.952,22.2922,171228.59358208,0
+NNI.US,D,20070103,000000,22.2842,22.2842,21.8497,21.9896,391471.69349935,0
+NNI.US,D,20070104,000000,22.0125,22.653,21.9609,22.5242,248655.3189495,0
+NNI.US,D,20070105,000000,22.4042,22.4042,21.9668,21.9817,284422.68866391,0
+NNI.US,D,20070108,000000,21.9976,22.071,21.6346,21.8587,481055.49271161,0
+NNI.US,D,20070109,000000,21.8409,21.9976,21.6425,21.8072,178574.66881099,0
+NNI.US,D,20070110,000000,21.7496,21.7496,21.1864,21.3897,358837.37192992,0
+NNI.US,D,20070111,000000,21.3897,21.7149,21.3897,21.4928,312114.92173685,0
+NNI.US,D,20070112,000000,21.3491,21.468,21.108,21.2865,213251.97574951,0
+NNI.US,D,20070116,000000,21.3658,21.4769,21.117,21.2777,248537.33805701,0
+NNI.US,D,20070117,000000,21.3411,21.7586,21.2865,21.7496,234328.2033898,0
+NNI.US,D,20070118,000000,21.593,21.6425,21.3491,21.3995,128482.20030428,0
+NNI.US,D,20070119,000000,21.3411,21.3491,21.0327,21.0664,217469.03636822,0
+NNI.US,D,20070122,000000,23.0001,23.6865,21.5841,22.063,1853908.3840741,0
+NNI.US,D,20070123,000000,22.0055,22.6233,21.8497,22.4894,423015.95229287,0
+NNI.US,D,20070124,000000,22.4716,22.7601,22.3883,22.5242,267203.52866269,0
+NNI.US,D,20070125,000000,22.6144,22.7454,22.419,22.7454,122103.1650403,0
+NNI.US,D,20070126,000000,22.653,22.7284,21.9896,22.0373,383163.62022398,0
+NNI.US,D,20070129,000000,21.9668,23.2123,21.8766,22.3436,392914.69056902,0
+NNI.US,D,20070130,000000,22.2188,22.7364,22.1831,22.3059,183751.71070877,0
+NNI.US,D,20070131,000000,22.2752,22.6144,22.0373,22.5519,337884.1671006,0
+NNI.US,D,20070201,000000,22.4894,22.653,22.1494,22.2188,171470.60566924,0
+NNI.US,D,20070202,000000,22.2842,22.7284,22.2842,22.5748,147143.34899147,0
+NNI.US,D,20070205,000000,22.419,22.653,20.2949,20.4129,1074583.0777783,0
+NNI.US,D,20070206,000000,19.9815,20.0052,18.3194,19.0493,1919170.9769108,0
+NNI.US,D,20070207,000000,19.091,20.0806,18.7865,20.0052,1081083.1190859,0
+NNI.US,D,20070208,000000,19.9398,19.9627,19.5472,19.9041,349923.26005296,0
+NNI.US,D,20070209,000000,20.6965,20.7758,19.5223,20.5547,948505.87259021,0
+NNI.US,D,20070212,000000,20.3722,21.1774,20.3722,20.8343,504923.93480748,0
+NNI.US,D,20070213,000000,20.8254,21.1249,20.7431,20.7838,424952.04899013,0
+NNI.US,D,20070214,000000,20.8789,21.3491,20.8165,21.0991,391936.55838343,0
+NNI.US,D,20070215,000000,21.2934,21.4928,21.0257,21.3183,396286.72565007,0
+NNI.US,D,20070216,000000,21.1427,21.2934,21.0029,21.0119,256605.41601261,0
+NNI.US,D,20070220,000000,21.0119,21.815,20.8789,21.6495,519106.85149857,0
+NNI.US,D,20070221,000000,21.6743,21.7496,21.1864,21.4522,814606.63506841,0
+NNI.US,D,20070222,000000,21.5008,21.6029,21.3491,21.5335,117041.07888393,0
+NNI.US,D,20070223,000000,21.6565,21.6972,21.3094,21.6653,287913.71302115,0
+NNI.US,D,20070226,000000,21.6565,21.6653,21.2934,21.4611,393877.69699917,0
+NNI.US,D,20070227,000000,21.2777,21.3351,20.7034,20.9405,263108.48247125,0
+NNI.US,D,20070228,000000,20.9405,21.0733,20.6965,21.0119,183871.70836864,0
+NNI.US,D,20070301,000000,20.8016,20.993,20.5309,20.9483,178093.66978777,0
+NNI.US,D,20070302,000000,20.8165,20.9563,20.4961,20.5467,140885.31977107,0
+NNI.US,D,20070305,000000,20.4961,20.7262,20.1986,20.3722,300073.8120171,0
+NNI.US,D,20070306,000000,20.5309,20.9058,20.3792,20.8343,243599.2830953,0
+NNI.US,D,20070307,000000,20.4961,20.9236,20.0638,20.2255,482261.51961261,0
+NNI.US,D,20070308,000000,20.3276,20.5467,20.2482,20.396,178093.66978777,0
+NNI.US,D,20070309,000000,20.4604,20.522,20.1986,20.4883,128360.185877,0
+NNI.US,D,20070312,000000,20.3722,20.3722,20.0052,20.0728,141729.33692503,0
+NNI.US,D,20070313,000000,19.8575,19.9974,19.2843,19.4251,254799.40081219,0
+NNI.US,D,20070314,000000,19.4995,19.8159,19.2427,19.806,159910.4949727,0
+NNI.US,D,20070315,000000,19.6314,20.0638,19.6314,19.9815,85253.799619549,0
+NNI.US,D,20070316,000000,19.9478,20.1471,19.556,19.7336,188448.761967,0
+NNI.US,D,20070319,000000,19.7157,19.7157,19.4152,19.4916,168943.59612584,0
+NNI.US,D,20070320,000000,19.5819,19.7584,19.442,19.6393,104284.01673967,0
+NNI.US,D,20070321,000000,19.5402,19.9478,19.1087,19.7414,228787.1349776,0
+NNI.US,D,20070322,000000,19.8496,19.9974,18.246,19.3656,1048332.8333914,0
+NNI.US,D,20070323,000000,19.1921,19.6642,19.1346,19.6076,345713.25812013,0
+NNI.US,D,20070326,000000,19.6076,19.6076,19.1674,19.556,121739.13852586,0
+NNI.US,D,20070327,000000,19.4668,19.5908,19.3746,19.4588,197963.87052707,0
+NNI.US,D,20070328,000000,19.3151,19.4995,19.2258,19.3746,122103.1650403,0
+NNI.US,D,20070329,000000,19.3577,19.5164,19.0156,19.2258,163644.5398008,0
+NNI.US,D,20070330,000000,19.2992,19.556,19.2992,19.5322,195427.7855304,0
+NNI.US,D,20070402,000000,19.4588,19.5729,19.2695,19.5729,259735.4390065,0
+NNI.US,D,20070403,000000,19.5322,19.6314,19.4251,19.5729,290078.71281751,0
+NNI.US,D,20070404,000000,19.4826,19.4995,19.2774,19.2912,204584.9178782,0
+NNI.US,D,20070405,000000,19.2912,19.442,18.9511,19.3656,189649.74694953,0
+NNI.US,D,20070409,000000,19.3072,19.556,19.2258,19.2774,303569.87829282,0
+NNI.US,D,20070410,000000,19.2516,19.3746,19.0999,19.1524,231919.17473889,0
+NNI.US,D,20070411,000000,19.1604,19.1991,18.7954,18.9194,433733.05421914,0
+NNI.US,D,20070412,000000,18.7696,18.9511,18.6091,18.7329,136188.26851284,0
+NNI.US,D,20070413,000000,19.8813,20.9563,19.556,19.921,788597.3943849,0
+NNI.US,D,20070416,000000,20.5725,23.9065,20.5725,22.8138,1717238.1081543,0
+NNI.US,D,20070417,000000,22.5152,22.8138,22.0541,22.4458,813043.64033885,0
+NNI.US,D,20070418,000000,22.1225,22.4716,21.9976,22.1404,313804.97281217,0
+NNI.US,D,20070419,000000,23.3869,23.3869,21.8766,21.9976,198562.85044277,0
+NNI.US,D,20070420,000000,21.9609,22.2008,21.6972,21.7496,295377.76914255,0
+NNI.US,D,20070423,000000,21.6346,21.706,21.1517,21.3491,271899.57153723,0
+NNI.US,D,20070424,000000,21.1864,21.4254,21.0119,21.2617,174599.62027945,0
+NNI.US,D,20070425,000000,21.2697,21.3094,20.8165,21.0029,138357.30184398,0
+NNI.US,D,20070426,000000,21.0029,21.0029,20.5894,20.9058,229390.1484281,0
+NNI.US,D,20070427,000000,21.7913,22.8138,21.7913,22.1831,462514.34168429,0
+NNI.US,D,20070430,000000,22.428,22.428,21.9094,21.9094,363049.39063014,0
+NNI.US,D,20070501,000000,21.9192,21.9192,21.1864,21.3748,268526.52807248,0
+NNI.US,D,20070502,000000,21.3491,21.9192,21.108,21.23,280806.62472831,0
+NNI.US,D,20070503,000000,21.3491,21.7586,20.7342,21.2697,516279.34361362,0
+NNI.US,D,20070504,000000,21.3828,21.468,20.9712,21.0495,200492.89683786,0
+NNI.US,D,20070507,000000,21.1864,21.1864,20.8701,20.9483,91996.861397961,0
+NNI.US,D,20070508,000000,20.9236,20.9236,20.396,20.638,244082.29888592,0
+NNI.US,D,20070509,000000,20.7431,20.9563,20.4198,20.8165,121739.13852586,0
+NNI.US,D,20070510,000000,20.4783,20.6965,20.279,20.3792,372057.28219087,0
+NNI.US,D,20070511,000000,20.4516,20.4516,20.2165,20.3276,149917.41254052,0
+NNI.US,D,20070514,000000,20.2552,20.3722,20.1986,20.2076,91391.831180068,0
+NNI.US,D,20070515,000000,20.0806,20.4694,20.0469,20.3792,213973.9784762,0
+NNI.US,D,20070516,000000,20.5041,20.5041,20.1729,20.3792,252387.34701019,0
+NNI.US,D,20070517,000000,20.4198,20.5973,20.1729,20.5309,99821.918882705,0
+NNI.US,D,20070518,000000,20.6787,20.6787,20.2482,20.4436,123423.13929899,0
+NNI.US,D,20070521,000000,20.4961,20.6221,20.2859,20.4694,170267.60391933,0
+NNI.US,D,20070522,000000,20.5309,21.1596,20.3186,20.8889,228670.16246881,0
+NNI.US,D,20070523,000000,20.9405,20.993,20.5398,20.7431,77910.749541725,0
+NNI.US,D,20070524,000000,20.6459,20.7184,20.2949,20.4961,200853.89820119,0
+NNI.US,D,20070525,000000,20.4961,20.4961,20.156,20.4694,153887.41915359,0
+NNI.US,D,20070529,000000,20.4129,20.5725,20.3375,20.4961,216146.03695843,0
+NNI.US,D,20070530,000000,20.4436,20.7262,20.3722,20.7114,133783.27339672,0
+NNI.US,D,20070531,000000,21.4333,21.4333,20.4287,20.7511,346673.23939918,0
+NNI.US,D,20070601,000000,20.7758,20.9633,20.5804,20.8789,186528.79940889,0
+NNI.US,D,20070604,000000,20.9315,20.9315,20.5041,20.5309,139319.29989043,0
+NNI.US,D,20070605,000000,20.4961,20.6151,20.388,20.5725,185801.75476373,0
+NNI.US,D,20070606,000000,20.5398,20.8095,20.513,20.6965,179782.71247939,0
+NNI.US,D,20070607,000000,20.8165,20.8165,20.3375,20.4694,165569.5442774,0
+NNI.US,D,20070608,000000,20.3722,20.4883,20.27,20.279,178213.66744766,0
+NNI.US,D,20070611,000000,20.3107,20.8432,20.1729,20.8165,309225.90244642,0
+NNI.US,D,20070612,000000,20.8978,21.1774,20.6608,20.8432,225416.10828025,0
+NNI.US,D,20070613,000000,21.0257,21.1774,20.7917,20.9633,220117.0519552,0
+NNI.US,D,20070614,000000,21.0495,21.7407,21.0495,21.3995,241911.24878739,0
+NNI.US,D,20070615,000000,21.2777,21.5087,20.9058,21.0833,320902.98565174,0
+NNI.US,D,20070618,000000,21.0585,21.1249,20.7511,21.0119,94887.897455791,0
+NNI.US,D,20070619,000000,21.593,22.5519,21.4254,21.9668,889021.3183344,0
+NNI.US,D,20070620,000000,22.0957,22.4547,21.4333,21.6029,380269.55901506,0
+NNI.US,D,20070621,000000,21.6029,21.7149,21.3094,21.3995,245286.30901953,0
+NNI.US,D,20070622,000000,21.2033,21.3748,20.7342,20.8095,1357554.702303,0
+NNI.US,D,20070625,000000,20.8095,21.0119,20.5467,20.7679,495143.62133524,0
+NNI.US,D,20070626,000000,20.9146,20.9782,20.3792,20.4516,236738.24042441,0
+NNI.US,D,20070627,000000,20.27,20.513,19.913,20.4367,238903.24022077,0
+NNI.US,D,20070628,000000,20.4883,20.6965,20.4129,20.5398,243599.2830953,0
+NNI.US,D,20070629,000000,20.6608,20.7262,19.798,19.913,291041.71924766,0
+NNI.US,D,20070702,000000,19.9398,20.0895,19.4588,19.556,435060.08716372,0
+NNI.US,D,20070703,000000,19.5085,19.9715,19.5085,19.8397,152806.43183095,0
+NNI.US,D,20070705,000000,19.8307,20.0806,19.4995,19.6483,162439.52128349,0
+NNI.US,D,20070706,000000,19.681,20.0638,19.5908,19.8397,143654.34140163,0
+NNI.US,D,20070709,000000,19.7414,19.8734,19.442,19.6314,177611.66238085,0
+NNI.US,D,20070710,000000,19.5819,19.8575,19.3072,19.3994,228548.14804153,0
+NNI.US,D,20070711,000000,19.4251,19.4251,18.9015,19.0156,414349.90280525,0
+NNI.US,D,20070712,000000,19.084,19.4668,19.0086,19.3072,206389.92469491,0
+NNI.US,D,20070713,000000,19.3319,19.4152,19.0573,19.1991,242998.2864122,0
+NNI.US,D,20070716,000000,19.084,19.091,18.7329,18.7696,231919.17473889,0
+NNI.US,D,20070717,000000,18.7696,18.8698,18.7102,18.7607,148836.42521788,0
+NNI.US,D,20070718,000000,18.5841,18.7329,18.3114,18.5634,215663.02116781,0
+NNI.US,D,20070719,000000,18.7181,18.8193,18.4206,18.478,260339.4608407,0
+NNI.US,D,20070720,000000,18.2937,18.3353,17.9217,17.9376,230471.13575074,0
+NNI.US,D,20070723,000000,17.9217,18.1945,17.3624,17.8058,520190.86397229,0
+NNI.US,D,20070724,000000,17.5419,17.637,17.2682,17.3079,437950.11483786,0
+NNI.US,D,20070725,000000,17.4735,17.5896,16.9013,17.1671,217834.07126635,0
+NNI.US,D,20070726,000000,16.7406,16.817,15.8551,16.1606,352698.33198569,0
+NNI.US,D,20070727,000000,16.0078,16.229,15.4455,16.102,320305.01411973,0
+NNI.US,D,20070730,000000,16.0683,16.1793,15.6121,16.0683,478530.4999356,0
+NNI.US,D,20070731,000000,15.5685,15.7024,13.9233,14.0949,816049.63213808,0
+NNI.US,D,20070801,000000,13.7706,14.3061,13.6268,14.2158,718995.72650223,0
+NNI.US,D,20070802,000000,14.6115,15.3017,14.5015,14.5569,720444.77387408,0
+NNI.US,D,20070803,000000,14.5956,14.5956,13.6842,13.9402,588103.48916335,0
+NNI.US,D,20070806,000000,13.2133,14.8514,13.2133,14.786,775709.24236009,0
+NNI.US,D,20070807,000000,14.7692,15.378,14.7533,15.0667,604240.65345824,0
+NNI.US,D,20070808,000000,15.2789,18.6248,15.2789,17.2088,1459664.6437931,0
+NNI.US,D,20070809,000000,17.0957,18.3274,16.9013,16.9916,1088308.1882713,0
+NNI.US,D,20070810,000000,16.9479,16.9747,14.9268,16.2874,970545.10666064,0
+NNI.US,D,20070813,000000,16.2954,16.3995,15.2611,15.5249,525371.93940485,0
+NNI.US,D,20070814,000000,15.5606,15.5685,14.8674,15.1004,286709.70288755,0
+NNI.US,D,20070815,000000,15.1401,15.627,14.4092,14.4449,380269.55901506,0
+NNI.US,D,20070816,000000,14.4538,14.9606,14.0621,14.664,640124.99568145,0
+NNI.US,D,20070817,000000,14.664,15.9146,14.664,15.7431,454446.26372869,0
+NNI.US,D,20070820,000000,15.7867,16.1963,15.5338,15.6597,316810.9646114,0
+NNI.US,D,20070821,000000,15.4624,15.8977,14.9268,15.7024,219033.03948147,0
+NNI.US,D,20070822,000000,15.7955,15.7955,15.4524,15.5606,144861.37668633,0
+NNI.US,D,20070823,000000,15.5606,15.5973,14.8674,14.9517,195069.80931814,0
+NNI.US,D,20070824,000000,14.9884,15.0241,14.6205,14.9784,225539.13109122,0
+NNI.US,D,20070827,000000,14.9268,14.9268,14.5828,14.6115,151597.37977886,0
+NNI.US,D,20070828,000000,14.6115,14.7087,14.0254,14.3061,319698.97551814,0
+NNI.US,D,20070829,000000,14.3418,14.5569,14.1514,14.549,139442.3227014,0
+NNI.US,D,20070830,000000,14.3844,14.6909,14.2565,14.3061,116078.07245378,0
+NNI.US,D,20070831,000000,14.5015,14.5569,14.08,14.3924,109575.00599514,0
+NNI.US,D,20070904,000000,14.2971,15.1728,14.2565,15.0399,268769.54854333,0
+NNI.US,D,20070905,000000,14.9437,14.9437,14.6205,14.7603,185919.73565621,0
+NNI.US,D,20070906,000000,14.8337,14.8763,14.3606,14.7692,280564.61264115,0
+NNI.US,D,20070907,000000,14.6819,16.0594,14.2734,14.4786,301516.80908677,0
+NNI.US,D,20070910,000000,14.5084,14.664,14.2238,14.3418,323555.03477351,0
+NNI.US,D,20070911,000000,14.4002,14.8337,14.3239,14.7771,284059.67053317,0
+NNI.US,D,20070912,000000,14.7176,15.0488,14.6036,14.6452,332586.11915925,0
+NNI.US,D,20070913,000000,14.6909,15.0062,14.4628,14.9041,299710.79388637,0
+NNI.US,D,20070914,000000,14.794,14.9884,14.664,14.9695,374609.50132668,0
+NNI.US,D,20070917,000000,14.9884,15.0667,14.7533,14.8584,228548.14804153,0
+NNI.US,D,20070918,000000,14.8961,15.387,14.6283,15.2869,409533.86227083,0
+NNI.US,D,20070919,000000,15.3533,15.6428,15.2075,15.2542,372926.50893724,0
+NNI.US,D,20070920,000000,15.2244,15.4306,14.7444,14.7603,275147.57542362,0
+NNI.US,D,20070921,000000,14.8257,15.0151,14.6115,14.7266,321267.01216618,0
+NNI.US,D,20070924,000000,14.7087,15.2699,14.6819,14.786,237214.19752915,0
+NNI.US,D,20070925,000000,14.7176,15.1084,14.6205,14.8099,447459.17309573,0
+NNI.US,D,20070926,000000,14.8674,15.2165,14.8514,15.0925,416635.9086452,0
+NNI.US,D,20070927,000000,15.1589,15.2789,14.9784,15.1728,230116.18468957,0
+NNI.US,D,20070928,000000,15.1986,15.1986,14.664,14.8674,326808.08057838,0
+NNI.US,D,20071001,000000,14.9041,15.2789,14.794,15.2462,408089.85681746,0
+NNI.US,D,20071002,000000,15.2313,16.0078,15.1818,15.8312,421574.97199059,0
+NNI.US,D,20071003,000000,15.6934,15.8888,15.387,15.6677,325723.05972096,0
+NNI.US,D,20071004,000000,15.7261,15.8888,15.6845,15.7955,144497.3501719,0
+NNI.US,D,20071005,000000,15.8819,15.978,15.6121,15.8224,514413.83377512,0
+NNI.US,D,20071008,000000,15.6597,15.7351,15.4306,15.627,416273.89889815,0
+NNI.US,D,20071009,000000,15.6428,15.8888,15.6428,15.8888,148475.42385454,0
+NNI.US,D,20071010,000000,15.8888,15.9453,15.5744,15.9394,217108.03500488,0
+NNI.US,D,20071011,000000,15.985,16.0177,15.8312,15.978,182184.68244442,0
+NNI.US,D,20071012,000000,15.9453,16.0177,15.8472,15.9612,242034.27159836,0
+NNI.US,D,20071015,000000,15.9304,15.9304,15.627,15.8045,359683.40585127,0
+NNI.US,D,20071016,000000,15.7351,15.7608,15.4624,15.6517,188448.761967,0
+NNI.US,D,20071017,000000,15.8472,15.9076,15.5437,15.7351,208678.95568594,0
+NNI.US,D,20071018,000000,15.7351,15.7351,15.4376,15.6765,230597.1837128,0
+NNI.US,D,20071019,000000,15.5338,15.6032,14.9695,15.0667,339445.14506276,0
+NNI.US,D,20071022,000000,14.0949,14.672,13.7002,14.6205,553548.19665211,0
+NNI.US,D,20071023,000000,14.5232,14.664,14.3418,14.664,482383.53403989,0
+NNI.US,D,20071024,000000,14.5015,14.6542,14.3606,14.5896,318617.98819551,0
+NNI.US,D,20071025,000000,14.6452,14.6452,13.9659,14.1027,355584.32612504,0
+NNI.US,D,20071026,000000,14.1374,14.4449,14.0859,14.4181,194107.8112717,0
+NNI.US,D,20071029,000000,14.4369,14.5084,14.2327,14.4628,196878.84966965,0
+NNI.US,D,20071030,000000,14.3844,15.0925,14.3844,15.0925,237698.22170346,0
+NNI.US,D,20071031,000000,15.1004,15.4128,14.8337,15.1401,231080.19950341,0
+NNI.US,D,20071101,000000,15.0578,15.1152,14.2327,14.5748,421574.97199059,0
+NNI.US,D,20071102,000000,14.664,15.0578,13.3789,13.8132,1086263.1861348,0
+NNI.US,D,20071105,000000,13.2529,13.3273,12.63,13.2529,708276.60780857,0
+NNI.US,D,20071106,000000,13.1875,13.3193,12.6975,13.0388,307660.89094947,0
+NNI.US,D,20071107,000000,12.7551,12.8245,12.1104,12.1768,466609.38787573,0
+NNI.US,D,20071108,000000,12.2165,12.5409,11.8675,12.4675,311757.9539083,0
+NNI.US,D,20071109,000000,12.2245,12.7918,12.0927,12.63,298872.82703459,0
+NNI.US,D,20071112,000000,12.8334,12.88,12.0649,12.1838,364074.91684947,0
+NNI.US,D,20071113,000000,12.2245,12.5409,12.1015,12.5409,266478.50078492,0
+NNI.US,D,20071114,000000,12.63,12.9434,12.2999,12.3981,175084.65283745,0
+NNI.US,D,20071115,000000,12.3227,12.4238,11.817,11.9329,137151.27494299,0
+NNI.US,D,20071116,000000,11.817,11.9251,11.4113,11.5254,654392.61660305,0
+NNI.US,D,20071119,000000,11.4282,11.4937,10.847,10.8897,450350.20915356,0
+NNI.US,D,20071120,000000,10.8402,11.3102,10.2212,10.5149,627483.89766228,0
+NNI.US,D,20071121,000000,10.4792,11.0632,10.4792,10.7985,538736.04853441,0
+NNI.US,D,20071123,000000,10.8153,11.3012,10.8153,11.212,248655.3189495,0
+NNI.US,D,20071126,000000,11.212,11.6929,10.382,10.4385,578234.43792582,0
+NNI.US,D,20071127,000000,10.5059,11.0385,10.2154,10.8817,587627.53205861,0
+NNI.US,D,20071128,000000,10.8817,11.2338,10.497,10.5873,801842.51423826,0
+NNI.US,D,20071129,000000,10.5149,10.8402,10.4087,10.6874,417236.9053283,0
+NNI.US,D,20071130,000000,10.8402,11.3449,10.8402,11.2338,371356.45552181,0
+NNI.US,D,20071203,000000,11.1713,11.1713,10.6874,10.8739,336799.14624318,0
+NNI.US,D,20071204,000000,10.8222,10.9661,10.5703,10.611,290199.71886109,0
+NNI.US,D,20071205,000000,10.603,10.7638,10.3909,10.4702,187362.73272588,0
+NNI.US,D,20071206,000000,10.3909,11.3449,10.2868,11.3449,452759.23780447,0
+NNI.US,D,20071207,000000,11.4352,11.46,11.1286,11.2754,186528.79940889,0
+NNI.US,D,20071210,000000,11.2754,11.574,11.1059,11.4937,244440.27509818,0
+NNI.US,D,20071211,000000,11.6098,11.6542,10.8739,10.975,424942.97353686,0
+NNI.US,D,20071212,000000,11.205,11.5671,10.2531,10.4792,647795.77046063,0
+NNI.US,D,20071213,000000,10.374,10.611,10.1748,10.5634,218915.05858899,0
+NNI.US,D,20071214,000000,10.3562,10.5406,10.0745,10.1748,164851.57508549,0
+NNI.US,D,20071217,000000,10.1836,10.2956,9.99824,10.0061,318858.99189897,0
+NNI.US,D,20071218,000000,10.1836,10.6715,10.1251,10.5585,390863.63813036,0
+NNI.US,D,20071219,000000,10.5149,10.5149,9.68282,9.89703,396287.73403377,0
+NNI.US,D,20071220,000000,10.0408,10.2619,9.57374,9.76811,214057.67432301,0
+NNI.US,D,20071221,000000,10.023,10.6447,9.78596,10.6447,554510.19469856,0
+NNI.US,D,20071224,000000,10.4325,10.9849,10.4325,10.9413,98979.918496138,0
+NNI.US,D,20071226,000000,10.7717,10.9849,10.5961,10.8649,176049.67603499,0
+NNI.US,D,20071227,000000,10.856,10.9343,10.5703,10.6794,211814.02059832,0
+NNI.US,D,20071228,000000,10.8402,10.9194,10.4385,10.5634,123784.14066234,0
+NNI.US,D,20071231,000000,10.5149,10.628,9.93174,10.3562,270088.51441834,0
+NNI.US,D,20080102,000000,10.2619,10.3383,9.68282,9.83356,256723.39690509,0
+NNI.US,D,20080103,000000,9.88314,9.93174,9.57374,9.57374,196033.82413198,0
+NNI.US,D,20080104,000000,9.49342,9.49342,8.62053,8.63649,417236.9053283,0
+NNI.US,D,20080107,000000,8.6958,9.1016,8.63649,8.9448,596899.62014781,0
+NNI.US,D,20080108,000000,8.99379,9.10903,7.9807,8.01391,389782.65080773,0
+NNI.US,D,20080109,000000,7.9559,8.28792,7.70659,8.18834,370273.45143179,0
+NNI.US,D,20080110,000000,8.08045,8.79329,8.03047,8.62053,364374.40680733,0
+NNI.US,D,20080111,000000,8.55349,8.68647,8.36269,8.43726,325362.05835762,0
+NNI.US,D,20080114,000000,8.55349,8.55349,8.13034,8.27968,349163.94712951,0
+NNI.US,D,20080115,000000,8.08859,8.28792,8.08859,8.10515,313804.97281217,0
+NNI.US,D,20080116,000000,7.9807,9.14443,7.9807,8.92835,591565.27039339,0
+NNI.US,D,20080117,000000,8.78475,8.87737,8.15533,8.31281,390660.95300737,0
+NNI.US,D,20080118,000000,8.27968,8.50421,7.84781,8.08045,191703.82453927,0
+NNI.US,D,20080122,000000,7.59026,8.95304,7.39123,8.48754,317079.19467466,0
+NNI.US,D,20080123,000000,8.24627,9.6501,8.20502,9.51721,415073.92229933,0
+NNI.US,D,20080124,000000,9.45177,9.57374,9.03436,9.24123,238662.2365173,0
+NNI.US,D,20080125,000000,9.45969,9.56481,8.54516,8.76006,299108.78881956,0
+NNI.US,D,20080128,000000,8.68647,9.45969,8.56985,9.41894,190741.82649282,0
+NNI.US,D,20080129,000000,9.45177,10.1568,9.11757,10.0487,203501.91378818,0
+NNI.US,D,20080130,000000,10.0061,10.2452,9.70861,9.72447,233364.18857596,0
+NNI.US,D,20080131,000000,9.53307,10.8312,9.44483,10.6944,382436.57557882,0
+NNI.US,D,20080201,000000,10.7023,11.1556,9.93174,11.1286,357989.32124117,0
+NNI.US,D,20080204,000000,11.1149,11.3191,10.6794,10.8312,501771.72737225,0
+NNI.US,D,20080205,000000,10.3909,10.9413,10.2531,10.2531,375330.49566967,0
+NNI.US,D,20080206,000000,10.5238,11.2924,10.1836,10.2075,437557.85357992,0
+NNI.US,D,20080207,000000,10.1658,10.5634,10.0657,10.3463,453121.24755151,0
+NNI.US,D,20080208,000000,10.3304,10.4554,9.75025,10.015,530547.97291892,0
+NNI.US,D,20080211,000000,9.89107,9.89107,8.70412,8.75272,513210.83202521,0
+NNI.US,D,20080212,000000,8.89414,9.04298,8.43726,8.54516,328851.06594746,0
+NNI.US,D,20080213,000000,8.68647,8.68647,8.14689,8.16326,379909.56603541,0
+NNI.US,D,20080214,000000,8.18834,8.31281,7.73981,8.26352,563011.87764364,0
+NNI.US,D,20080215,000000,8.21314,8.22168,7.9807,8.18834,302478.80713322,0
+NNI.US,D,20080219,000000,8.47058,8.8849,8.22979,8.55349,487680.57359754,0
+NNI.US,D,20080220,000000,8.50421,8.72098,8.32957,8.64482,232759.15835807,0
+NNI.US,D,20080221,000000,8.75272,9.0174,8.27968,8.27968,306093.86268513,0
+NNI.US,D,20080222,000000,8.27968,8.41237,8.0639,8.41237,177058.05973148,0
+NNI.US,D,20080225,000000,8.41237,8.87737,8.29674,8.84365,441719.45309533,0
+NNI.US,D,20080226,000000,8.84365,9.14443,8.66208,8.9699,364256.42591484,0
+NNI.US,D,20080227,000000,8.84365,9.49342,8.6958,9.21931,402667.77768144,0
+NNI.US,D,20080228,000000,9.20185,9.28485,8.48754,8.97714,407759.10696501,0
+NNI.US,D,20080229,000000,8.86081,10.0061,8.65405,8.87737,443201.77712916,0
+NNI.US,D,20080303,000000,8.95304,9.09495,8.68647,8.93698,353526.21500052,0
+NNI.US,D,20080304,000000,8.80141,8.92835,8.36269,8.5291,268281.49083423,0
+NNI.US,D,20080305,000000,8.44579,8.55349,8.16326,8.51175,428794.99925744,0
+NNI.US,D,20080306,000000,8.38817,8.38817,7.03383,7.33253,784543.69192501,0
+NNI.US,D,20080307,000000,7.20003,8.11378,7.1922,7.96413,741561.33686223,0
+NNI.US,D,20080310,000000,7.9807,8.01391,7.56557,7.75647,252988.3436933,0
+NNI.US,D,20080311,000000,7.93081,8.14689,7.84781,8.14689,415073.92229933,0
+NNI.US,D,20080312,000000,8.14689,8.39611,7.9559,8.15533,321040.12583447,0
+NNI.US,D,20080313,000000,7.99735,8.34623,7.74814,8.21314,289357.71847452,0
+NNI.US,D,20080314,000000,8.17189,8.32957,7.88956,8.15533,446379.19415679,0
+NNI.US,D,20080317,000000,7.78156,8.27968,7.54058,8.09722,375107.64287274,0
+NNI.US,D,20080318,000000,8.14689,8.90266,8.13034,8.90266,248775.31660938,0
+NNI.US,D,20080319,000000,9.00133,9.25094,8.75272,8.98468,253954.37527453,0
+NNI.US,D,20080320,000000,9.12728,9.411,8.99379,9.36845,440836.1089772,0
+NNI.US,D,20080324,000000,9.18658,10.3046,9.18658,10.2619,420075.50543391,0
+NNI.US,D,20080325,000000,10.2619,10.2619,9.64117,9.76811,299352.81767411,0
+NNI.US,D,20080326,000000,9.72447,10.8976,9.62332,10.1004,390746.66562157,0
+NNI.US,D,20080327,000000,10.141,10.141,9.42697,9.53307,300920.85432215,0
+NNI.US,D,20080328,000000,9.56481,9.63125,9.13591,9.37639,388574.60713933,0
+NNI.US,D,20080331,000000,9.47556,9.77703,9.12728,9.57374,352698.33198569,0
+NNI.US,D,20080401,000000,9.71653,10.2452,9.37639,10.2452,766682.19150913,0
+NNI.US,D,20080402,000000,10.3909,10.4554,10.0487,10.1161,393993.66112426,0
+NNI.US,D,20080403,000000,10.0408,10.4881,9.92281,10.4881,385808.61065987,0
+NNI.US,D,20080404,000000,10.497,10.7023,10.2292,10.4633,380147.54458779,0
+NNI.US,D,20080407,000000,10.5703,10.5703,10.0834,10.3136,330379.77563134,0
+NNI.US,D,20080408,000000,10.1836,10.3136,9.8653,10.2212,270812.53391242,0
+NNI.US,D,20080409,000000,10.2619,10.6874,10.0061,10.619,642535.03271605,0
+NNI.US,D,20080410,000000,10.6447,10.7468,10.1489,10.5873,628929.91988304,0
+NNI.US,D,20080411,000000,10.374,10.8222,9.92281,9.99824,610863.71757677,0
+NNI.US,D,20080414,000000,9.9654,9.97236,9.55092,9.63125,208072.91708435,0
+NNI.US,D,20080415,000000,9.63125,9.7334,9.41894,9.45177,287078.77132046,0
+NNI.US,D,20080416,000000,9.53307,9.5906,9.35149,9.53307,474266.04528316,0
+NNI.US,D,20080417,000000,9.50928,10.1915,9.49342,10.1658,307293.83928395,0
+NNI.US,D,20080418,000000,10.2868,10.7291,10.2619,10.3909,371488.55378605,0
+NNI.US,D,20080421,000000,10.2709,10.374,9.97236,10.023,274464.8996611,0
+NNI.US,D,20080422,000000,9.93966,10.1004,9.65803,9.89107,128189.7690323,0
+NNI.US,D,20080423,000000,9.89703,10.015,9.68282,9.8167,117986.94279123,0
+NNI.US,D,20080424,000000,9.82562,10.3909,9.64117,10.2619,163781.67998352,0
+NNI.US,D,20080425,000000,10.2362,10.4087,10.1568,10.3136,239505.24528757,0
+NNI.US,D,20080428,000000,10.2799,10.856,10.2799,10.6447,520970.34456968,0
+NNI.US,D,20080429,000000,10.3304,10.3304,9.53307,10.1489,423440.48182909,0
+NNI.US,D,20080430,000000,10.2212,10.8312,10.2212,10.4246,250715.44684142,0
+NNI.US,D,20080501,000000,10.3998,10.975,10.3463,10.9254,238093.50811248,0
+NNI.US,D,20080502,000000,11.0018,11.8844,11.0018,11.4352,523238.19950309,0
+NNI.US,D,20080505,000000,11.4847,11.6008,11.2338,11.3885,511655.90436523,0
+NNI.US,D,20080506,000000,11.2665,11.685,11.0295,11.4937,570975.0836948,0
+NNI.US,D,20080507,000000,11.451,11.5094,10.9581,11.0385,331124.97118305,0
+NNI.US,D,20080508,000000,11.0474,11.1218,10.738,10.8402,151081.08732626,0
+NNI.US,D,20080509,000000,10.628,11.0632,10.5961,10.8312,150751.34585751,0
+NNI.US,D,20080512,000000,11.212,11.6098,10.8739,11.0474,361563.03306153,0
+NNI.US,D,20080513,000000,10.9928,10.9928,10.4474,10.7717,320696.26699397,0
+NNI.US,D,20080514,000000,10.7796,10.8153,10.6358,10.7717,107344.4612585,0
+NNI.US,D,20080515,000000,10.7211,11.205,10.628,11.1286,130656.27555391,0
+NNI.US,D,20080516,000000,11.1633,11.1633,10.3562,10.6874,314651.00673352,0
+NNI.US,D,20080519,000000,10.611,11.1376,10.5703,10.8976,215657.97924934,0
+NNI.US,D,20080520,000000,10.8739,10.9254,10.3651,10.8817,409839.40253087,0
+NNI.US,D,20080521,000000,10.9928,11.2477,10.611,10.8153,362775.1102647,0
+NNI.US,D,20080522,000000,10.6715,11.4352,10.6715,11.2754,374895.88229648,0
+NNI.US,D,20080523,000000,11.1793,11.2577,10.8976,11.0632,188269.26966902,0
+NNI.US,D,20080527,000000,11.0562,11.1971,10.6874,10.9343,146187.40124721,0
+NNI.US,D,20080528,000000,11.0018,11.0632,10.628,10.7796,185801.75476373,0
+NNI.US,D,20080529,000000,10.7211,11.0107,10.5585,10.8897,166251.21165622,0
+NNI.US,D,20080530,000000,10.9194,10.9194,10.5634,10.7468,144188.78476077,0
+NNI.US,D,20080602,000000,10.6944,10.6944,10.1072,10.3383,389481.14408247,0
+NNI.US,D,20080603,000000,10.3136,10.3562,9.98926,10.1658,242940.8085415,0
+NNI.US,D,20080604,000000,10.1072,10.2619,9.92281,9.9654,267079.49746802,0
+NNI.US,D,20080605,000000,9.97236,10.2619,9.87422,10.2452,158584.47041182,0
+NNI.US,D,20080606,000000,10.1489,10.1489,9.63125,9.7334,284821.00022402,0
+NNI.US,D,20080609,000000,9.72447,9.72447,9.20959,9.3271,226078.61636883,0
+NNI.US,D,20080610,000000,9.24123,9.50233,9.05271,9.45177,291485.40807411,0
+NNI.US,D,20080611,000000,9.38513,9.50928,9.02583,9.02583,239577.84891372,0
+NNI.US,D,20080612,000000,8.96078,9.3271,8.96078,9.19322,253316.06839466,0
+NNI.US,D,20080613,000000,9.29199,9.30955,8.95304,9.27514,138997.62549125,0
+NNI.US,D,20080616,000000,9.25957,9.55787,9.17002,9.47556,222999.01255976,0
+NNI.US,D,20080617,000000,9.49342,9.49342,9.14443,9.15306,78617.626512963,0
+NNI.US,D,20080618,000000,9.08523,9.08523,8.63649,8.80141,164635.78097445,0
+NNI.US,D,20080619,000000,8.83444,8.9448,8.64482,8.9448,144493.31663711,0
+NNI.US,D,20080620,000000,8.9109,8.9109,8.50421,8.67884,247868.77966624,0
+NNI.US,D,20080623,000000,8.72822,8.75272,8.39611,8.43726,154065.90306787,0
+NNI.US,D,20080624,000000,8.34623,8.6958,8.20502,8.42942,144287.60636303,0
+NNI.US,D,20080625,000000,9.55787,9.77703,8.6958,9.411,643268.1276634,0
+NNI.US,D,20080626,000000,9.05271,9.87422,8.96078,9.76811,380587.19987946,0
+NNI.US,D,20080627,000000,9.62332,9.89703,9.17875,9.29199,461478.731628,0
+NNI.US,D,20080630,000000,9.23349,9.41894,8.89414,9.15306,341314.68843605,0
+NNI.US,D,20080701,000000,9.1016,9.17002,8.72098,9.08523,304614.56380238,0
+NNI.US,D,20080702,000000,9.15306,9.15306,8.58701,8.66208,188503.21468661,0
+NNI.US,D,20080703,000000,8.66208,8.86081,8.43726,8.71216,148652.89938512,0
+NNI.US,D,20080707,000000,8.80141,8.86081,8.16326,8.52036,247548.11365075,0
+NNI.US,D,20080708,000000,8.5291,9.12728,8.41237,9.11757,236723.11466896,0
+NNI.US,D,20080709,000000,9.1016,9.19322,8.56232,8.59524,211311.84551747,0
+NNI.US,D,20080710,000000,8.37936,8.76006,8.24627,8.59524,201728.16686605,0
+NNI.US,D,20080711,000000,8.35456,8.671,8.0639,8.29674,434171.70112712,0
+NNI.US,D,20080714,000000,8.37936,8.45422,7.75647,7.78156,275254.46409544,0
+NNI.US,D,20080715,000000,7.65701,7.99735,7.41573,7.63171,388255.95789124,0
+NNI.US,D,20080716,000000,7.64847,8.35456,7.4076,8.34623,271683.77742619,0
+NNI.US,D,20080717,000000,8.51175,8.92835,8.26352,8.72098,492975.59638779,0
+NNI.US,D,20080718,000000,8.76918,8.86081,8.23813,8.6958,463886.75189521,0
+NNI.US,D,20080721,000000,8.81778,8.81778,8.42942,8.56232,162455.65542264,0
+NNI.US,D,20080722,000000,8.5291,9.20185,8.26352,9.08523,328987.19774649,0
+NNI.US,D,20080723,000000,9.14443,9.7334,9.10903,9.55092,470615.69630188,0
+NNI.US,D,20080724,000000,9.65803,9.65803,8.79329,8.85189,266285.89949889,0
+NNI.US,D,20080725,000000,8.99379,9.27514,8.81044,8.8849,251106.69971566,0
+NNI.US,D,20080728,000000,8.91883,9.09495,8.34623,8.39611,273456.51596461,0
+NNI.US,D,20080729,000000,8.42121,8.74489,8.39611,8.70412,279634.88287299,0
+NNI.US,D,20080730,000000,8.93698,9.20185,8.44579,8.75272,169624.25512097,0
+NNI.US,D,20080731,000000,8.60327,9.00133,8.42942,8.78475,143963.91519645,0
+NNI.US,D,20080801,000000,8.91883,8.99379,8.63649,8.87737,309496.14927708,0
+NNI.US,D,20080804,000000,8.87737,8.90266,7.94718,8.20502,414987.20130144,0
+NNI.US,D,20080805,000000,8.37072,8.48754,8.18834,8.42942,493022.99042153,0
+NNI.US,D,20080806,000000,8.39611,8.86081,8.16326,8.70412,373348.01332237,0
+NNI.US,D,20080807,000000,8.54516,8.87737,8.40404,8.60327,383984.44455292,0
+NNI.US,D,20080808,000000,8.64482,9.33594,8.55349,9.20959,223518.33016345,0
+NNI.US,D,20080811,000000,9.27514,9.88314,9.14443,9.52613,354818.96289941,0
+NNI.US,D,20080812,000000,10.141,11.0802,9.98028,10.1836,601513.98394293,0
+NNI.US,D,20080813,000000,10.2154,10.5873,9.85042,10.5059,558044.57955474,0
+NNI.US,D,20080814,000000,10.5059,11.0018,10.5059,10.9849,439523.19340437,0
+NNI.US,D,20080815,000000,11.1286,11.9082,11.1286,11.7594,716884.17104179,0
+NNI.US,D,20080818,000000,11.7594,12.1908,11.46,11.9676,521335.37946781,0
+NNI.US,D,20080819,000000,11.8844,12.0243,11.2924,11.3716,385334.67032252,0
+NNI.US,D,20080820,000000,11.4193,11.6195,11.1713,11.5354,442730.86194291,0
+NNI.US,D,20080821,000000,11.3716,11.685,11.205,11.442,174246.68598567,0
+NNI.US,D,20080822,000000,11.6285,11.9329,11.6195,11.8507,273600.71483321,0
+NNI.US,D,20080825,000000,11.7843,11.7843,11.4053,11.5501,195220.05848892,0
+NNI.US,D,20080826,000000,11.4352,11.9161,11.4352,11.809,253986.64355282,0
+NNI.US,D,20080827,000000,11.809,12.2245,11.7594,12.0927,291036.67732918,0
+NNI.US,D,20080828,000000,12.2493,12.638,12.0649,12.638,233684.85459145,0
+NNI.US,D,20080829,000000,12.5479,12.9117,12.3981,12.8096,335246.23535058,0
+NNI.US,D,20080902,000000,13.0388,13.3193,12.7997,13.0892,379905.53250063,0
+NNI.US,D,20080903,000000,12.9524,13.1389,12.8642,13.0388,491262.35248746,0
+NNI.US,D,20080904,000000,12.7739,13.0388,12.6213,12.8096,191347.86509441,0
+NNI.US,D,20080905,000000,12.7392,12.88,12.2899,12.5567,409280.75796301,0
+NNI.US,D,20080908,000000,12.88,13.0803,11.817,12.63,758311.59844459,0
+NNI.US,D,20080909,000000,12.4159,12.9524,12.1838,12.2493,338920.78554059,0
+NNI.US,D,20080910,000000,12.4853,12.7224,12.1015,12.5646,387381.68922639,0
+NNI.US,D,20080911,000000,12.4407,13.0059,12.3981,12.9197,325994.31493531,0
+NNI.US,D,20080912,000000,12.9197,13.0725,12.7064,12.9117,410955.68328288,0
+NNI.US,D,20080915,000000,12.4407,12.7471,11.8675,12.1838,235023.98814038,0
+NNI.US,D,20080916,000000,11.7516,12.5736,11.7336,12.4496,397427.2076108,0
+NNI.US,D,20080917,000000,12.1838,12.2067,9.89703,10.4792,679212.97290839,0
+NNI.US,D,20080918,000000,10.8074,12.4238,9.98028,12.4238,652876.00752354,0
+NNI.US,D,20080919,000000,13.8558,16.1249,11.1376,12.7918,723314.63387429,0
+NNI.US,D,20080922,000000,12.63,13.0059,12.2732,12.5646,283633.12422956,0
+NNI.US,D,20080923,000000,12.7144,12.9524,12.056,12.2572,276389.90413769,0
+NNI.US,D,20080924,000000,12.1838,12.1838,11.2834,11.5591,155606.7133561,0
+NNI.US,D,20080925,000000,11.5354,12.1591,11.5354,11.9012,158630.85606186,0
+NNI.US,D,20080926,000000,11.5254,12.3069,11.5254,11.9676,113338.29395043,0
+NNI.US,D,20080929,000000,11.7516,12.2335,11.2338,11.2338,84820.194630059,0
+NNI.US,D,20080930,000000,11.817,11.9935,10.6715,11.5671,250811.24329259,0
+NNI.US,D,20081001,000000,11.4847,12.3981,10.6874,11.7336,323366.46702227,0
+NNI.US,D,20081002,000000,11.6542,11.6542,9.77703,10.1836,184627.99614101,0
+NNI.US,D,20081003,000000,10.4246,11.5671,10.2015,10.2452,198624.36184827,0
+NNI.US,D,20081006,000000,9.77703,10.7885,8.98468,10.2799,221650.80355756,0
+NNI.US,D,20081007,000000,10.3136,10.7468,8.48754,8.6124,204606.09393582,0
+NNI.US,D,20081008,000000,8.86945,10.5873,8.59524,9.89107,251609.88318021,0
+NNI.US,D,20081009,000000,10.0924,10.141,7.94718,8.21314,273395.00455912,0
+NNI.US,D,20081010,000000,7.83997,9.70861,7.69032,8.96078,409698.22881336,0
+NNI.US,D,20081013,000000,9.75025,10.6794,9.3271,10.6537,271846.12720132,0
+NNI.US,D,20081014,000000,11.087,11.205,9.74133,10.6794,328319.64773941,0
+NNI.US,D,20081015,000000,10.4325,10.4325,9.38513,9.77703,238464.59331279,0
+NNI.US,D,20081016,000000,9.91389,10.6447,9.53307,10.5406,385907.43226212,0
+NNI.US,D,20081017,000000,10.1836,10.7291,10.1568,10.1748,291606.41411769,0
+NNI.US,D,20081020,000000,10.7885,10.9849,10.2015,10.8897,263507.80241506,0
+NNI.US,D,20081021,000000,10.6715,11.1793,10.619,10.9343,164155.79033492,0
+NNI.US,D,20081022,000000,10.619,10.9194,9.9476,10.2531,95174.278425594,0
+NNI.US,D,20081023,000000,10.2531,10.2531,9.19322,10.0577,151498.55817661,0
+NNI.US,D,20081024,000000,9.33594,9.72447,9.20185,9.50233,136060.20378338,0
+NNI.US,D,20081027,000000,9.39207,10.5059,9.14443,9.45969,376835.00414483,0
+NNI.US,D,20081028,000000,9.7919,10.4087,9.20185,10.3463,372874.07298502,0
+NNI.US,D,20081029,000000,10.4325,11.0385,10.0577,10.6874,308793.30584063,0
+NNI.US,D,20081030,000000,11.2387,11.6285,11.0018,11.4352,353831.75526055,0
+NNI.US,D,20081031,000000,11.2754,12.2732,11.218,11.9161,612503.34946726,0
+NNI.US,D,20081103,000000,11.7843,11.9756,11.0562,11.1556,325567.7686317,0
+NNI.US,D,20081104,000000,11.205,11.3885,11.0018,11.205,312071.56123791,0
+NNI.US,D,20081105,000000,10.8976,11.2477,10.7985,10.9413,322382.2845345,0
+NNI.US,D,20081106,000000,10.8074,11.1466,10.4474,10.5149,414787.54132953,0
+NNI.US,D,20081107,000000,10.5703,10.9194,10.3463,10.5149,196242.55955716,0
+NNI.US,D,20081110,000000,10.6627,10.9581,9.69175,9.98028,319398.47717658,0
+NNI.US,D,20081111,000000,9.83356,9.87422,9.40218,9.52613,275627.56606314,0
+NNI.US,D,20081112,000000,9.31818,9.52613,8.86081,8.92835,176156.56470682,0
+NNI.US,D,20081113,000000,9.02583,10.3304,8.63649,10.3304,365377.74858534,0
+NNI.US,D,20081114,000000,10.141,10.2956,9.23349,9.35149,221318.03693772,0
+NNI.US,D,20081117,000000,9.22496,9.69175,8.8849,9.20959,229718.88151316,0
+NNI.US,D,20081118,000000,9.25094,9.50928,8.71216,8.99379,219502.94628404,0
+NNI.US,D,20081119,000000,8.86081,9.1016,8.10515,8.15533,241937.4667635,0
+NNI.US,D,20081120,000000,8.0389,8.25489,7.4909,7.56557,251755.0904325,0
+NNI.US,D,20081121,000000,7.89799,7.91415,6.49416,7.50706,548513.33685554,0
+NNI.US,D,20081124,000000,7.48247,8.86945,7.48247,8.86945,304548.01047841,0
+NNI.US,D,20081125,000000,9.06124,9.87422,8.75272,9.74133,331173.37360047,0
+NNI.US,D,20081126,000000,9.411,10.7985,9.22496,10.7548,241958.64282112,0
+NNI.US,D,20081128,000000,10.5703,10.7985,10.2956,10.7211,75011.646414324,0
+NNI.US,D,20081201,000000,10.6627,10.9115,9.6739,9.7334,321040.12583447,0
+NNI.US,D,20081202,000000,10.0061,10.9254,9.75025,10.9254,326861.52491429,0
+NNI.US,D,20081203,000000,10.3998,11.7246,10.0487,11.1713,292764.03860126,0
+NNI.US,D,20081204,000000,10.7717,11.7673,10.5783,11.2924,293291.42327452,0
+NNI.US,D,20081205,000000,11.1971,11.8675,10.497,11.8675,336213.27531552,0
+NNI.US,D,20081208,000000,12.1838,12.2067,11.685,12.056,256501.55249187,0
+NNI.US,D,20081209,000000,11.7921,12.2067,10.8897,11.0295,278463.14101767,0
+NNI.US,D,20081210,000000,11.087,11.226,10.2709,10.6627,233718.13125342,0
+NNI.US,D,20081211,000000,10.3651,10.5406,9.59853,9.76811,163488.24032784,0
+NNI.US,D,20081212,000000,9.42697,10.1568,9.11757,9.99824,128306.74154109,0
+NNI.US,D,20081215,000000,9.97236,10.023,9.20959,9.47556,155134.78978614,0
+NNI.US,D,20081216,000000,9.71653,10.4792,9.46763,10.4385,177895.01819957,0
+NNI.US,D,20081217,000000,10.2619,11.0474,9.9476,10.7211,149688.50944141,0
+NNI.US,D,20081218,000000,10.7211,11.1466,10.2154,10.382,216823.67080247,0
+NNI.US,D,20081219,000000,10.611,11.0562,10.4325,10.6794,301136.6484332,0
+NNI.US,D,20081222,000000,10.8074,11.0018,10.3136,10.8074,248934.64123343,0
+NNI.US,D,20081223,000000,10.8649,11.0018,10.2075,10.3562,334918.51064923,0
+NNI.US,D,20081224,000000,10.3136,10.5149,10.1568,10.2452,125852.33562384,0
+NNI.US,D,20081226,000000,10.374,10.9194,10.2619,10.5238,220117.0519552,0
+NNI.US,D,20081229,000000,10.5703,10.7211,10.3304,10.4702,417721.93788632,0
+NNI.US,D,20081230,000000,10.5961,10.9661,10.4167,10.8976,303150.39067508,0
+NNI.US,D,20081231,000000,10.8897,11.7246,10.7548,11.6792,367936.01802332,0
+NNI.US,D,20090102,000000,11.7019,11.7246,11.0712,11.1971,197235.8174982,0
+NNI.US,D,20090105,000000,11.1059,11.5254,10.6537,11.4193,313973.37288949,0
+NNI.US,D,20090106,000000,11.5254,12.04,11.212,11.8675,276638.97491073,0
+NNI.US,D,20090107,000000,11.7019,12.2165,11.4352,11.8675,288316.05811606,0
+NNI.US,D,20090108,000000,11.9251,12.0311,11.6098,11.7594,266694.29489596,0
+NNI.US,D,20090109,000000,11.8507,11.8507,11.1793,11.3102,274498.17632308,0
+NNI.US,D,20090112,000000,11.2924,11.7168,11.0385,11.1971,278688.01058199,0
+NNI.US,D,20090113,000000,11.2924,11.2924,10.7548,10.9849,361622.52769961,0
+NNI.US,D,20090114,000000,10.5327,10.8739,10.2292,10.5703,226063.49061339,0
+NNI.US,D,20090115,000000,10.5634,11.1218,10.0061,10.8649,254099.58252684,0
+NNI.US,D,20090116,000000,11.0196,11.2754,10.3463,10.9413,270968.83338538,0
+NNI.US,D,20090120,000000,10.7796,10.9661,9.89107,9.93174,174547.18432723,0
+NNI.US,D,20090121,000000,10.1915,11.3449,9.97236,11.212,337482.8303894,0
+NNI.US,D,20090122,000000,10.8976,11.3885,10.4792,10.7291,239677.67889967,0
+NNI.US,D,20090123,000000,10.5238,11.2924,10.3215,11.0712,203456.53652183,0
+NNI.US,D,20090126,000000,11.1556,11.9082,10.975,11.2665,174955.5797243,0
+NNI.US,D,20090127,000000,11.2924,11.6792,10.8897,11.0959,145951.43946223,0
+NNI.US,D,20090128,000000,11.3965,11.809,11.3806,11.7673,278570.0296895,0
+NNI.US,D,20090129,000000,11.6285,11.7426,11.4847,11.5036,255082.75663091,0
+NNI.US,D,20090130,000000,11.6365,11.9676,11.0295,11.2577,334223.73428235,0
+NNI.US,D,20090202,000000,11.0959,12.2245,10.9413,12.1184,346523.9986121,0
+NNI.US,D,20090203,000000,12.2245,12.4159,11.4847,11.5174,311528.0424255,0
+NNI.US,D,20090204,000000,11.5254,11.7246,10.497,10.6447,432331.40088102,0
+NNI.US,D,20090205,000000,10.5873,10.6874,9.85042,9.92281,513133.18648058,0
+NNI.US,D,20090206,000000,9.93966,10.1836,9.80083,9.9654,341189.64885768,0
+NNI.US,D,20090209,000000,9.9654,10.0319,9.56481,9.66696,309967.06446333,0
+NNI.US,D,20090210,000000,9.62332,10.0577,9.47556,9.63125,600749.629101,0
+NNI.US,D,20090211,000000,9.69968,9.85836,9.44483,9.63125,361268.58502215,0
+NNI.US,D,20090212,000000,9.411,9.56481,8.93698,9.46763,356586.65951935,0
+NNI.US,D,20090213,000000,9.36845,9.85836,9.09495,9.15306,550622.8755486,0
+NNI.US,D,20090217,000000,8.77651,9.00133,8.59524,8.74489,320573.244183,0
+NNI.US,D,20090218,000000,8.84365,9.0766,8.64482,8.86081,226906.49938365,0
+NNI.US,D,20090219,000000,8.99379,9.18658,8.36269,8.46266,233066.71538549,0
+NNI.US,D,20090220,000000,8.26352,8.63649,8.13034,8.49568,243067.86488726,0
+NNI.US,D,20090223,000000,8.58701,9.04298,8.48754,8.65405,334972.96336884,0
+NNI.US,D,20090224,000000,8.84365,9.36845,8.63649,9.16149,411290.46667012,0
+NNI.US,D,20090225,000000,9.02583,9.25957,8.5291,8.75272,253880.7632647,0
+NNI.US,D,20090226,000000,8.8849,8.9448,3.67073,4.00274,4538382.0835972,0
+NNI.US,D,20090227,000000,3.67073,4.34339,3.35527,4.15229,1221363.4086391,0
+NNI.US,D,20090302,000000,4.06928,4.07732,3.30529,3.46306,853895.28065096,0
+NNI.US,D,20090303,000000,3.46306,4.2352,3.46306,3.78685,840948.64237175,0
+NNI.US,D,20090304,000000,3.87819,4.26009,3.78685,4.26009,648854.57334194,0
+NNI.US,D,20090305,000000,4.09457,4.2102,3.68748,3.86163,505969.62870073,0
+NNI.US,D,20090306,000000,3.91161,4.05292,3.66219,3.87025,445628.95668661,0
+NNI.US,D,20090309,000000,3.88631,4.09457,3.82831,4.00274,298228.46985253,0
+NNI.US,D,20090310,000000,4.09457,4.43472,4.00274,4.42649,755960.04766437,0
+NNI.US,D,20090311,000000,4.69215,4.95754,4.48441,4.8664,455312.46532397,0
+NNI.US,D,20090312,000000,4.84993,5.95428,4.78319,5.95428,423401.15486493,0
+NNI.US,D,20090313,000000,5.97917,6.06207,5.45605,5.72193,326711.27574352,0
+NNI.US,D,20090316,000000,5.73036,6.27837,5.73036,5.83815,365439.25999082,0
+NNI.US,D,20090317,000000,5.86294,6.18683,5.78818,6.15361,241175.12868895,0
+NNI.US,D,20090318,000000,6.0955,6.86772,5.96301,6.78481,233849.22113396,0
+NNI.US,D,20090319,000000,6.94289,7.00904,6.60225,6.73524,281565.93765177,0
+NNI.US,D,20090320,000000,6.75169,6.78481,6.44447,6.62704,337585.68552644,0
+NNI.US,D,20090323,000000,6.71838,7.37418,6.536,7.37418,236779.58415597,0
+NNI.US,D,20090324,000000,7.11713,7.20827,6.46926,6.82637,462259.22060908,0
+NNI.US,D,20090325,000000,6.95093,7.80665,6.42811,7.00904,546650.85216813,0
+NNI.US,D,20090326,000000,7.13379,7.82272,6.88488,7.69806,411938.85738695,0
+NNI.US,D,20090327,000000,7.32499,7.48247,7.1087,7.22522,198627.38699935,0
+NNI.US,D,20090330,000000,6.90114,6.95925,6.55256,6.92554,219099.59280544,0
+NNI.US,D,20090331,000000,6.96739,7.29931,6.70161,7.20003,293363.01851697,0
+NNI.US,D,20090401,000000,6.94289,7.33253,6.80178,7.03383,317760.8620535,0
+NNI.US,D,20090402,000000,7.44082,8.19668,7.44082,7.63171,415303.83378213,0
+NNI.US,D,20090403,000000,7.64035,8.09722,7.51549,8.0389,199553.08323273,0
+NNI.US,D,20090406,000000,7.75647,8.04704,7.33253,7.9559,318221.69340278,0
+NNI.US,D,20090407,000000,7.84781,8.13857,7.73169,7.83997,235500.95362881,0
+NNI.US,D,20090408,000000,7.93924,8.09722,7.59026,8.0639,208632.5700359,0
+NNI.US,D,20090409,000000,8.93698,8.93698,7.9559,8.14689,356262.96835278,0
+NNI.US,D,20090413,000000,8.02235,8.23813,7.72325,8.12171,378112.62628828,0
+NNI.US,D,20090414,000000,7.96413,8.14689,7.57381,7.94718,246714.18033376,0
+NNI.US,D,20090415,000000,7.78959,8.14689,7.57381,8.14689,276418.13888119,0
+NNI.US,D,20090416,000000,8.10515,8.14689,7.51549,7.54058,586264.19730095,0
+NNI.US,D,20090417,000000,7.54901,7.5985,6.35303,6.52747,828869.21407152,0
+NNI.US,D,20090420,000000,6.51915,6.58569,5.65518,5.70517,687345.58742057,0
+NNI.US,D,20090421,000000,5.68861,5.73829,5.22351,5.3315,615876.39293201,0
+NNI.US,D,20090422,000000,5.45605,6.01249,4.91648,4.99116,719381.93745799,0
+NNI.US,D,20090423,000000,5.00781,5.17392,4.75048,4.8664,753248.50390452,0
+NNI.US,D,20090424,000000,4.8664,5.09062,4.48441,4.91648,661574.32528943,0
+NNI.US,D,20090427,000000,4.97479,5.00781,4.4016,4.58416,297008.32557978,0
+NNI.US,D,20090428,000000,4.36847,4.63415,4.3181,4.49283,260742.81431929,0
+NNI.US,D,20090429,000000,4.50126,5.00781,4.50126,4.6755,581285.80699139,0
+NNI.US,D,20090430,000000,4.92452,5.58081,4.84993,4.91648,814499.74639657,0
+NNI.US,D,20090501,000000,4.92452,5.12394,4.50126,4.96637,365576.40017354,0
+NNI.US,D,20090504,000000,5.14923,5.14923,4.72539,5.08239,332666.78985497,0
+NNI.US,D,20090505,000000,5.02428,5.18226,4.94941,5.07406,394599.69972585,0
+NNI.US,D,20090506,000000,5.06613,5.11552,4.85837,4.99949,307338.20816659,0
+NNI.US,D,20090507,000000,4.80006,4.98243,4.61719,4.8664,344809.74632807,0
+NNI.US,D,20090508,000000,4.94941,5.53916,4.89149,5.46439,316669.79089389,0
+NNI.US,D,20090511,000000,5.34002,5.34002,5.08239,5.29847,331031.19149927,0
+NNI.US,D,20090512,000000,6.2866,6.90957,5.87108,6.58569,1043681.1593995,0
+NNI.US,D,20090513,000000,6.45291,6.58569,6.11186,6.20359,507405.56708453,0
+NNI.US,D,20090514,000000,6.4775,6.67702,5.96301,6.52747,525475.80292559,0
+NNI.US,D,20090515,000000,6.65224,6.87625,6.54394,6.68575,371824.34555698,0
+NNI.US,D,20090518,000000,6.86772,7.2169,6.65224,7.13379,356397.08338442,0
+NNI.US,D,20090519,000000,7.10057,7.6817,6.95093,7.1087,426299.24960864,0
+NNI.US,D,20090520,000000,7.20827,7.54058,7.14192,7.18337,354858.28986358,0
+NNI.US,D,20090521,000000,7.05049,7.24149,6.88488,7.20827,183188.02422243,0
+NNI.US,D,20090522,000000,7.25012,7.29187,6.55256,6.78481,238236.69859739,0
+NNI.US,D,20090526,000000,6.68575,7.10057,6.65224,7.04217,225587.53350864,0
+NNI.US,D,20090527,000000,7.01748,7.07528,6.66849,6.74356,163435.80437563,0
+NNI.US,D,20090528,000000,6.8347,7.17515,6.60225,6.93437,248929.59931494,0
+NNI.US,D,20090529,000000,6.92554,6.98424,6.49416,6.89262,373061.63235257,0
+NNI.US,D,20090601,000000,6.95925,7.05049,6.25338,6.45291,399075.91495455,0
+NNI.US,D,20090602,000000,6.42811,6.90114,6.31148,6.75983,630378.96725489,0
+NNI.US,D,20090603,000000,6.77649,6.78481,6.22025,6.50249,250296.96760738,0
+NNI.US,D,20090604,000000,6.56913,6.9178,6.38646,6.80178,219529.16426014,0
+NNI.US,D,20090605,000000,6.90957,6.95925,6.58569,6.74356,171843.70763694,0
+NNI.US,D,20090608,000000,6.75983,7.27461,6.48572,7.01748,313890.68542637,0
+NNI.US,D,20090609,000000,7.03383,7.09204,6.82637,6.88488,126972.64991064,0
+NNI.US,D,20090610,000000,6.96739,6.96739,6.60225,6.78481,149732.87832406,0
+NNI.US,D,20090611,000000,6.79335,7.28344,6.62704,6.84303,211843.26372551,0
+NNI.US,D,20090612,000000,6.80951,7.11713,6.77649,7.01748,197281.19476454,0
+NNI.US,D,20090615,000000,7.04217,7.04217,6.56913,6.61049,189445.04505914,0
+NNI.US,D,20090616,000000,6.59372,6.61049,6.22025,6.38646,247634.83464865,0
+NNI.US,D,20090617,000000,6.41106,6.75169,6.14548,6.63517,273829.61793231,0
+NNI.US,D,20090618,000000,7.20827,8.84365,7.18337,8.76918,1759936.0990147,0
+NNI.US,D,20090619,000000,8.86945,9.72447,8.75272,9.39207,949711.89949121,0
+NNI.US,D,20090622,000000,9.25957,9.52613,8.63649,9.04298,422600.49820992,0
+NNI.US,D,20090623,000000,9.10903,9.15306,8.87737,8.9448,247008.62837313,0
+NNI.US,D,20090624,000000,9.0766,9.31818,8.90266,9.02583,155028.90949801,0
+NNI.US,D,20090625,000000,8.92835,9.77703,8.75272,9.77703,544593.74942729,0
+NNI.US,D,20090626,000000,9.59853,10.1004,9.47556,10.023,733600.14757846,0
+NNI.US,D,20090629,000000,10.1331,11.3102,10.1331,11.087,697569.58971926,0
+NNI.US,D,20090630,000000,11.1376,11.3638,10.8739,11.0712,350812.65447327,0
+NNI.US,D,20090701,000000,10.975,11.3191,10.7885,11.1059,294205.01890354,0
+NNI.US,D,20090702,000000,10.7885,11.4937,10.5703,11.3012,366015.04708152,0
+NNI.US,D,20090706,000000,11.0385,11.4113,10.3215,11.0562,400140.76813805,0
+NNI.US,D,20090707,000000,11.1556,11.2754,10.5585,10.603,239988.26107819,0
+NNI.US,D,20090708,000000,10.6447,10.7885,9.87422,10.1748,185399.40966882,0
+NNI.US,D,20090709,000000,10.2956,10.497,10.1072,10.2154,164480.48988519,0
+NNI.US,D,20090710,000000,10.141,10.5406,10.141,10.382,106399.60573489,0
+NNI.US,D,20090713,000000,10.4702,11.0959,10.3046,11.0295,254296.21734764,0
+NNI.US,D,20090714,000000,10.9343,11.1376,10.5149,11.0632,198733.26728748,0
+NNI.US,D,20090715,000000,11.1793,11.5501,10.6715,11.4847,831578.74106399,0
+NNI.US,D,20090716,000000,11.3548,12.047,11.3102,11.9499,172023.19993492,0
+NNI.US,D,20090717,000000,11.4767,11.7516,11.2477,11.6365,291626.58179162,0
+NNI.US,D,20090720,000000,11.685,11.8922,11.4193,11.7516,207141.1705488,0
+NNI.US,D,20090721,000000,11.801,11.9082,11.3271,11.817,175570.69377917,0
+NNI.US,D,20090722,000000,11.7516,12.2165,11.7516,12.0737,279854.71051882,0
+NNI.US,D,20090723,000000,12.0163,12.3981,11.7843,12.2067,738887.10329914,0
+NNI.US,D,20090724,000000,12.1104,12.1104,11.4767,11.9499,209358.60629738,0
+NNI.US,D,20090727,000000,11.8675,12.0927,11.6542,11.9161,158490.69072806,0
+NNI.US,D,20090728,000000,11.7673,11.9251,11.2834,11.817,275249.42217696,0
+NNI.US,D,20090729,000000,11.5036,11.9756,11.4113,11.6365,247645.92686932,0
+NNI.US,D,20090730,000000,11.7673,12.1184,11.7019,11.9419,280350.83529749,0
+NNI.US,D,20090731,000000,11.9082,12.1591,11.6365,11.6445,221795.00242615,0
+NNI.US,D,20090803,000000,11.8248,12.5259,11.574,12.3812,398648.36026725,0
+NNI.US,D,20090804,000000,12.3474,12.5567,11.9251,12.3316,421584.04744386,0
+NNI.US,D,20090805,000000,12.2899,12.4328,11.6098,11.8338,418917.88095034,0
+NNI.US,D,20090806,000000,11.9329,12.04,11.3012,11.4847,583973.14954254,0
+NNI.US,D,20090807,000000,11.7516,11.9935,11.4352,11.7246,313703.12605883,0
+NNI.US,D,20090810,000000,11.6612,12.0737,11.6098,12.0311,239928.7664401,0
+NNI.US,D,20090811,000000,11.801,11.9756,11.2665,11.6195,484850.0405615,0
+NNI.US,D,20090812,000000,11.7763,11.8338,11.5501,11.6098,178406.26873368,0
+NNI.US,D,20090813,000000,11.8427,11.8922,11.4352,11.5591,185222.94252194,0
+NNI.US,D,20090814,000000,11.5036,11.6929,11.3449,11.5501,192483.30513665,0
+NNI.US,D,20090817,000000,11.2834,11.4847,11.2387,11.3359,235192.38821769,0
+NNI.US,D,20090818,000000,11.4113,11.5501,11.3359,11.4847,229124.94351592,0
+NNI.US,D,20090819,000000,11.3271,11.685,11.2577,11.6542,398218.78881254,0
+NNI.US,D,20090820,000000,11.6612,12.1104,11.5591,12.047,374531.85578205,0
+NNI.US,D,20090821,000000,12.1838,12.2493,11.8248,11.9499,345117.30335551,0
+NNI.US,D,20090824,000000,12.0243,12.4159,11.9499,12.0243,220443.76827287,0
+NNI.US,D,20090825,000000,12.1591,12.6628,12.0243,12.4407,302160.15788513,0
+NNI.US,D,20090826,000000,12.3812,12.5963,12.1988,12.5567,158906.14481101,0
+NNI.US,D,20090827,000000,12.63,12.63,12.0927,12.3386,127929.6060386,0
+NNI.US,D,20090828,000000,12.6133,12.6213,11.9329,12.1838,105338.78608619,0
+NNI.US,D,20090831,000000,12.0649,12.1768,11.6098,12.0243,186686.10726555,0
+NNI.US,D,20090901,000000,11.8675,11.8754,11.0385,11.1893,456153.45732685,0
+NNI.US,D,20090902,000000,11.1149,11.1556,10.5149,10.6447,500243.01768838,0
+NNI.US,D,20090903,000000,10.6627,10.7638,10.3909,10.628,198955.11170071,0
+NNI.US,D,20090904,000000,10.628,10.8649,10.5149,10.7211,182844.16538193,0
+NNI.US,D,20090908,000000,10.8817,11.0959,10.738,10.9492,183690.19930328,0
+NNI.US,D,20090909,000000,11.0018,11.7594,11.0018,11.5094,224131.42745091,0
+NNI.US,D,20090910,000000,11.46,11.7089,11.2387,11.6612,119489.43449901,0
+NNI.US,D,20090911,000000,11.7089,11.9935,11.6195,11.7843,126971.64152694,0
+NNI.US,D,20090914,000000,11.6285,11.809,11.3548,11.7843,249128.25090315,0
+NNI.US,D,20090915,000000,11.7168,12.056,11.6008,11.8675,194839.89783534,0
+NNI.US,D,20090916,000000,11.7763,12.1104,11.6195,11.9676,154392.61938553,0
+NNI.US,D,20090917,000000,11.8675,11.8922,11.2477,11.6195,347775.40277944,0
+NNI.US,D,20090918,000000,11.6702,11.6702,11.4113,11.5591,197717.82490512,0
+NNI.US,D,20090921,000000,11.3885,11.4053,10.9413,11.2338,111586.73146962,0
+NNI.US,D,20090922,000000,11.2834,11.2834,10.7985,11.1466,662252.96751717,0
+NNI.US,D,20090923,000000,11.1376,11.3359,10.9115,10.9849,293107.89744176,0
+NNI.US,D,20090924,000000,11.0018,11.087,10.2212,10.4087,262769.66554923,0
+NNI.US,D,20090925,000000,10.3998,10.603,10.2212,10.3998,238102.58356575,0
+NNI.US,D,20090928,000000,10.5327,10.6944,10.382,10.6944,245847.97873847,0
+NNI.US,D,20090929,000000,10.7121,11.1466,10.7023,10.7717,160064.77767827,0
+NNI.US,D,20090930,000000,10.1568,10.4633,9.80877,10.141,362590.57604824,0
+NNI.US,D,20091001,000000,10.023,10.0924,9.8653,9.89703,198140.33767395,0
+NNI.US,D,20091002,000000,9.82562,10.2709,9.5906,10.1004,244289.0175437,0
+NNI.US,D,20091005,000000,10.0924,10.4792,10.0408,10.4325,135521.72688946,0
+NNI.US,D,20091006,000000,10.5486,10.8074,10.4474,10.7548,152317.36573815,0
+NNI.US,D,20091007,000000,10.6447,11.0385,10.5961,11.0385,150846.13392498,0
+NNI.US,D,20091008,000000,11.087,11.5918,10.9254,11.1713,180350.43250051,0
+NNI.US,D,20091009,000000,11.1286,11.2834,10.9026,11.2338,108958.88355658,0
+NNI.US,D,20091012,000000,11.212,11.3965,10.8739,10.9413,143102.75551965,0
+NNI.US,D,20091013,000000,10.9581,10.9849,10.5059,10.7885,150465.9732714,0
+NNI.US,D,20091014,000000,10.9343,11.2387,10.9254,11.205,96442.825115775,0
+NNI.US,D,20091015,000000,11.0712,11.1971,10.8649,11.1059,73749.15002632,0
+NNI.US,D,20091016,000000,10.9661,11.1149,10.7885,10.9492,145594.47163367,0
+NNI.US,D,20091019,000000,11.0107,11.1466,10.856,11.0018,105902.47257252,0
+NNI.US,D,20091020,000000,10.9581,11.1376,10.8739,10.9194,187632.97955655,0
+NNI.US,D,20091021,000000,11.1218,11.6792,11.0107,11.0712,444549.98613137,0
+NNI.US,D,20091022,000000,11.0474,11.7168,10.975,11.6285,194522.25697095,0
+NNI.US,D,20091023,000000,11.7089,11.7843,11.3191,11.4937,207533.43180673,0
+NNI.US,D,20091026,000000,11.4847,12.0827,11.2387,11.8754,286658.27531902,0
+NNI.US,D,20091027,000000,11.9161,12.2067,11.817,11.9329,216508.04670547,0
+NNI.US,D,20091028,000000,11.8427,11.8675,11.4767,11.6195,208208.04049968,0
+NNI.US,D,20091029,000000,11.7246,11.9012,11.5036,11.7921,111558.49672613,0
+NNI.US,D,20091030,000000,11.6702,11.6702,11.3716,11.4352,177485.61441879,0
+NNI.US,D,20091102,000000,11.4767,11.7336,10.9849,11.3638,139528.0353156,0
+NNI.US,D,20091103,000000,11.2834,11.9251,10.9928,11.7921,136135.83256061,0
+NNI.US,D,20091104,000000,11.9012,11.9012,11.212,11.2387,145007.59232232,0
+NNI.US,D,20091105,000000,11.3359,11.8844,11.226,11.8507,118264.24830776,0
+NNI.US,D,20091106,000000,11.6542,12.0737,11.6285,11.9012,95806.535003291,0
+NNI.US,D,20091109,000000,12.2404,12.7392,12.0243,12.7392,461639.06463574,0
+NNI.US,D,20091110,000000,12.6787,13.3273,12.5885,12.6887,313224.14380299,0
+NNI.US,D,20091111,000000,12.8572,13.1458,12.63,12.9604,166247.17812144,0
+NNI.US,D,20091112,000000,12.9277,13.1458,12.7144,13.1141,163007.24130462,0
+NNI.US,D,20091113,000000,13.1319,13.2618,12.8969,13.1229,160480.23176122,0
+NNI.US,D,20091116,000000,13.1229,13.8132,13.1229,13.7626,350169.3056749,0
+NNI.US,D,20091117,000000,13.7706,14.07,13.6515,13.8935,232248.91620765,0
+NNI.US,D,20091118,000000,14.07,14.7692,13.839,14.3418,540873.82197096,0
+NNI.US,D,20091119,000000,14.2327,14.4925,13.718,14.194,271437.73180424,0
+NNI.US,D,20091120,000000,14.0532,14.4271,13.9729,14.3606,274408.43017409,0
+NNI.US,D,20091123,000000,14.6452,14.9973,14.2644,14.4369,263104.44893647,0
+NNI.US,D,20091124,000000,14.4002,14.4002,13.7527,14.3328,143116.8728914,0
+NNI.US,D,20091125,000000,14.3765,14.5828,14.1027,14.2238,173929.04512128,0
+NNI.US,D,20091127,000000,13.7626,14.2238,13.6922,13.7706,64334.879835912,0
+NNI.US,D,20091130,000000,13.7002,14.1761,13.478,14.1514,187310.29677367,0
+NNI.US,D,20091201,000000,14.4092,14.6542,14.2803,14.4687,180089.26112312,0
+NNI.US,D,20091202,000000,14.4181,14.8019,14.2803,14.4865,133073.37127438,0
+NNI.US,D,20091203,000000,14.6205,14.6819,14.08,14.1761,183299.95481274,0
+NNI.US,D,20091204,000000,14.4628,14.9348,14.2892,14.4628,219626.97747871,0
+NNI.US,D,20091207,000000,14.5896,14.5896,13.5851,14.0621,428724.41239869,0
+NNI.US,D,20091208,000000,13.7785,14.1761,13.5404,13.718,242763.33301092,0
+NNI.US,D,20091209,000000,13.6922,14.5232,13.6595,14.3418,276364.69454528,0
+NNI.US,D,20091210,000000,14.3675,14.6997,14.2892,14.4628,173569.05214164,0
+NNI.US,D,20091211,000000,14.4002,14.4687,13.9322,14.1683,120095.47310059,0
+NNI.US,D,20091214,000000,14.1374,14.6205,13.9233,14.4865,123051.04571499,0
+NNI.US,D,20091215,000000,14.4865,14.4865,14.0532,14.2803,157112.23021495,0
+NNI.US,D,20091216,000000,14.3328,14.5569,14.1196,14.2426,106309.85958591,0
+NNI.US,D,20091217,000000,14.0859,14.4092,13.9729,14.1374,177286.96283058,0
+NNI.US,D,20091218,000000,14.2892,14.4181,13.9729,14.2734,264303.41715159,0
+NNI.US,D,20091221,000000,14.4865,14.5956,14.2426,14.4865,111928.57354273,0
+NNI.US,D,20091222,000000,14.5828,14.5828,14.0076,14.3239,141788.83156313,0
+NNI.US,D,20091223,000000,14.3844,14.5828,14.194,14.2892,111134.9755736,0
+NNI.US,D,20091224,000000,14.3844,14.4925,14.3239,14.3418,16635.305840957,0
+NNI.US,D,20091228,000000,14.3606,14.3606,14.1514,14.2644,42829.08074092,0
+NNI.US,D,20091229,000000,14.2565,14.2892,14.1117,14.1603,36305.846608341,0
+NNI.US,D,20091230,000000,14.0254,14.2426,13.7706,14.2158,124922.60585567,0
+NNI.US,D,20091231,000000,14.194,14.3765,13.9402,14.0353,158450.3553802,0
+NNI.US,D,20100104,000000,14.1603,14.4925,14.0076,14.4181,201651.52970511,0
+NNI.US,D,20100105,000000,14.4369,14.7355,14.0076,14.2892,308613.81354265,0
+NNI.US,D,20100106,000000,14.202,14.5015,13.3868,13.5921,597162.80829259,0
+NNI.US,D,20100107,000000,13.6268,14.1374,13.4453,14.0254,174627.85502294,0
+NNI.US,D,20100108,000000,13.9322,14.2327,13.8479,13.9015,118954.99113986,0
+NNI.US,D,20100111,000000,13.9163,13.9818,13.6674,13.9163,159735.03620952,0
+NNI.US,D,20100112,000000,13.8479,13.8479,13.5851,13.8053,198833.09727344,0
+NNI.US,D,20100113,000000,13.8211,14.1374,13.7626,14.0076,92397.189725466,0
+NNI.US,D,20100114,000000,13.9094,14.1761,13.8132,14.0949,132628.67406424,0
+NNI.US,D,20100115,000000,14.0254,14.194,13.6595,13.948,143842.90915287,0
+NNI.US,D,20100119,000000,13.9094,14.0254,13.8053,14.0254,102302.54277606,0
+NNI.US,D,20100120,000000,13.8479,14.08,13.6268,14.0254,157167.69131826,0
+NNI.US,D,20100121,000000,14.1027,14.1683,13.8558,13.948,216790.39414049,0
+NNI.US,D,20100122,000000,13.9729,13.9729,13.5137,13.7438,159049.3352959,0
+NNI.US,D,20100125,000000,13.8558,13.8558,13.3193,13.5781,106814.05143415,0
+NNI.US,D,20100126,000000,13.5614,13.7527,13.2777,13.4294,140206.67754334,0
+NNI.US,D,20100127,000000,13.2955,13.6515,13.2955,13.5404,111953.78313515,0
+NNI.US,D,20100128,000000,13.601,13.601,12.9197,13.4363,143169.30884362,0
+NNI.US,D,20100129,000000,13.478,13.7706,13.4453,13.5921,139512.90956015,0
+NNI.US,D,20100201,000000,13.6188,13.6188,13.0308,13.239,213047.27385912,0
+NNI.US,D,20100202,000000,13.2053,13.4294,12.4765,13.1319,396737.4731624,0
+NNI.US,D,20100203,000000,12.9961,13.1141,12.5479,12.63,203184.27292378,0
+NNI.US,D,20100204,000000,12.5259,12.63,12.1681,12.2165,130009.90160445,0
+NNI.US,D,20100205,000000,12.2245,12.2999,11.8427,12.056,146194.45993309,0
+NNI.US,D,20100208,000000,12.0827,12.1353,11.7594,12.0311,163246.22824068,0
+NNI.US,D,20100209,000000,12.1353,12.1353,11.817,12.04,156753.24561901,0
+NNI.US,D,20100210,000000,11.9499,11.9756,11.7763,11.8507,105379.12143405,0
+NNI.US,D,20100211,000000,11.801,11.9419,11.5354,11.9082,174349.54112271,0
+NNI.US,D,20100212,000000,11.7426,12.8245,11.7089,12.6975,288069.00411041,0
+NNI.US,D,20100216,000000,12.8334,13.2529,12.8096,13.0555,137757.31354457,0
+NNI.US,D,20100217,000000,13.1458,13.3957,12.9434,13.354,180166.90666775,0
+NNI.US,D,20100218,000000,13.3362,13.5474,13.1706,13.5047,121900.47991731,0
+NNI.US,D,20100219,000000,13.5047,13.7091,13.4601,13.5474,91751.824159714,0
+NNI.US,D,20100222,000000,13.5474,13.7002,13.2222,13.2687,141194.89356589,0
+NNI.US,D,20100223,000000,13.2876,13.3719,13.0725,13.2053,140444.65609571,0
+NNI.US,D,20100224,000000,13.2133,13.5702,13.1953,13.4036,114063.3218282,0
+NNI.US,D,20100225,000000,13.1546,13.239,12.8334,13.2053,84342.220757924,0
+NNI.US,D,20100226,000000,13.2529,13.2529,12.655,12.8096,154529.75956825,0
+NNI.US,D,20100301,000000,12.8483,13.6674,12.8483,13.5474,147969.2152389,0
+NNI.US,D,20100302,000000,13.601,13.8707,13.5217,13.7706,184031.03299269,0
+NNI.US,D,20100303,000000,14.1514,15.2244,14.1514,14.6283,501257.45168704,0
+NNI.US,D,20100304,000000,14.7533,14.8167,13.9322,14.7176,281818.03357588,0
+NNI.US,D,20100305,000000,14.8823,15.3533,14.8019,15.2165,170683.05800229,0
+NNI.US,D,20100308,000000,15.3017,15.7519,15.2869,15.5606,169050.48479767,0
+NNI.US,D,20100309,000000,15.5903,15.8392,15.4981,15.7778,182678.7904557,0
+NNI.US,D,20100310,000000,15.7351,15.9304,15.6934,15.8472,183870.69998496,0
+NNI.US,D,20100311,000000,15.7678,15.7678,15.5606,15.7024,159156.22396774,0
+NNI.US,D,20100312,000000,15.7351,15.8045,15.032,15.3285,183902.96826323,0
+NNI.US,D,20100315,000000,15.3622,15.378,14.8961,15.1321,178512.14902181,0
+NNI.US,D,20100316,000000,15.2313,15.378,14.8584,15.3533,169209.80942172,0
+NNI.US,D,20100317,000000,15.4376,15.8888,15.387,15.8312,205386.58291691,0
+NNI.US,D,20100318,000000,15.8224,15.8729,15.4049,15.6677,122570.04669177,0
+NNI.US,D,20100319,000000,15.7172,15.7431,14.8167,15.2462,193767.98596598,0
+NNI.US,D,20100322,000000,15.0667,15.8888,14.8426,15.7094,250964.51761445,0
+NNI.US,D,20100323,000000,15.7608,15.7608,15.1401,15.3622,166132.22238003,0
+NNI.US,D,20100324,000000,15.2462,15.5516,15.1589,15.2244,160478.21499383,0
+NNI.US,D,20100325,000000,15.378,15.4891,14.8514,14.9784,186295.862775,0
+NNI.US,D,20100326,000000,15.0151,15.4624,14.8961,15.0578,129139.66647438,0
+NNI.US,D,20100329,000000,15.1986,15.387,15.0667,15.3196,248948.75860518,0
+NNI.US,D,20100330,000000,15.4128,15.4128,15.1668,15.3106,63851.864045295,0
+NNI.US,D,20100331,000000,15.1728,15.4455,14.9884,15.1232,270395.06306207,0
+NNI.US,D,20100401,000000,15.1321,15.8888,15.0835,15.7431,198530.58216449,0
+NNI.US,D,20100405,000000,15.7261,16.0683,15.7261,15.8888,144014.33438128,0
+NNI.US,D,20100406,000000,15.7519,16.2041,15.7431,16.0336,135684.07666459,0
+NNI.US,D,20100407,000000,15.9235,16.1249,15.7519,16.0594,140031.21878015,0
+NNI.US,D,20100408,000000,16.0515,16.0515,15.5516,15.6032,195139.3877932,0
+NNI.US,D,20100409,000000,15.5606,15.8045,15.4128,15.62,98035.062972529,0
+NNI.US,D,20100412,000000,15.4802,15.7351,15.3463,15.6032,105692.72876365,0
+NNI.US,D,20100413,000000,15.4981,15.8392,15.0746,15.7094,375559.39876877,0
+NNI.US,D,20100414,000000,15.7351,16.3836,15.7351,16.2785,351304.74571715,0
+NNI.US,D,20100415,000000,16.343,17.1928,16.3113,17.047,246683.92882287,0
+NNI.US,D,20100416,000000,16.9013,17.1501,16.3251,16.7655,295077.270801,0
+NNI.US,D,20100419,000000,16.7496,17.0332,16.5443,16.6911,183332.22309103,0
+NNI.US,D,20100420,000000,16.7496,17.0163,16.6989,16.8954,158504.80809981,0
+NNI.US,D,20100421,000000,16.9747,16.9747,16.5443,16.8517,151507.63362988,0
+NNI.US,D,20100422,000000,16.6989,17.1928,16.6008,17.1928,336583.35213213,0
+NNI.US,D,20100423,000000,17.1928,17.5648,16.5185,17.4825,451178.09216837,0
+NNI.US,D,20100426,000000,17.413,17.663,16.9747,17.0243,175066.50193092,0
+NNI.US,D,20100427,000000,16.9658,17.5499,16.4848,16.5791,224636.62768286,0
+NNI.US,D,20100428,000000,16.6158,16.7813,16.4422,16.5968,74904.757742495,0
+NNI.US,D,20100429,000000,16.7496,17.0957,16.6822,16.9092,162450.61350416,0
+NNI.US,D,20100430,000000,16.8607,17.0005,16.1169,16.2637,135899.87077564,0
+NNI.US,D,20100503,000000,16.2637,16.4243,16.0931,16.3757,111543.37097068,0
+NNI.US,D,20100504,000000,16.0256,16.3251,15.7261,16.1606,213633.14478679,0
+NNI.US,D,20100505,000000,15.9394,15.9394,15.0925,15.5744,294652.74126478,0
+NNI.US,D,20100506,000000,15.4981,15.6428,13.9015,14.8584,318088.58675485,0
+NNI.US,D,20100507,000000,14.786,14.9606,14.1851,14.4449,214635.47818109,0
+NNI.US,D,20100510,000000,15.0746,16.0078,15.0746,15.6765,325731.12679053,0
+NNI.US,D,20100511,000000,15.0746,16.1694,15.0746,15.7519,187658.18914896,0
+NNI.US,D,20100512,000000,15.8977,16.7566,15.8977,16.3113,267998.13501552,0
+NNI.US,D,20100513,000000,16.3113,16.8954,16.0931,16.2706,268850.21923905,0
+NNI.US,D,20100514,000000,16.1169,16.7496,15.8729,16.7149,276964.68284469,0
+NNI.US,D,20100517,000000,16.7992,17.0957,16.0762,16.3499,243887.6808325,0
+NNI.US,D,20100518,000000,16.4332,16.6088,15.6032,15.7172,251991.05221748,0
+NNI.US,D,20100519,000000,15.627,15.9612,15.3285,15.7608,292045.06102567,0
+NNI.US,D,20100520,000000,15.3533,15.4624,14.4628,14.4865,281304.76627437,0
+NNI.US,D,20100521,000000,14.2327,14.9884,14.1683,14.8099,229010.99615822,0
+NNI.US,D,20100524,000000,14.7266,15.0667,14.4687,14.9348,341754.34372771,0
+NNI.US,D,20100525,000000,14.5828,14.5828,14.2327,14.4925,169200.73396845,0
+NNI.US,D,20100526,000000,14.664,15.1906,14.664,15.0746,313550.86012065,0
+NNI.US,D,20100527,000000,15.3375,16.1516,15.2313,16.1426,207178.48074557,0
+NNI.US,D,20100528,000000,16.1694,16.4927,15.8125,16.1337,267712.76242942,0
+NNI.US,D,20100601,000000,15.9929,15.9929,15.507,15.507,268765.51500855,0
+NNI.US,D,20100602,000000,15.5744,15.8729,15.2542,15.8472,184325.48103207,0
+NNI.US,D,20100603,000000,15.7778,16.0177,15.6121,15.9146,243552.89744526,0
+NNI.US,D,20100604,000000,15.4306,15.5903,15.0151,15.1232,253558.08048182,0
+NNI.US,D,20100607,000000,15.1668,15.387,14.8823,15.0835,338871.37473946,0
+NNI.US,D,20100608,000000,15.0241,15.1232,14.4628,14.8099,328511.24064175,0
+NNI.US,D,20100609,000000,14.9973,15.1818,14.7444,14.8763,258283.36648356,0
+NNI.US,D,20100610,000000,15.1321,15.7094,14.919,15.6517,248991.11072042,0
+NNI.US,D,20100611,000000,15.3622,16.0018,15.1321,16.0018,199929.21035151,0
+NNI.US,D,20100614,000000,16.0762,16.6088,15.9304,16.0018,304958.42264288,0
+NNI.US,D,20100615,000000,16.0931,16.6742,15.8977,16.6088,333513.83216002,0
+NNI.US,D,20100616,000000,16.3836,17.1324,16.3113,16.9568,313378.42650856,0
+NNI.US,D,20100617,000000,16.9331,16.9747,16.5443,16.7149,129577.30499866,0
+NNI.US,D,20100618,000000,16.809,17.291,16.6911,17.1848,248270.11637744,0
+NNI.US,D,20100621,000000,17.5142,17.637,17.1591,17.2682,187375.84171395,0
+NNI.US,D,20100622,000000,17.3961,17.5072,16.8696,16.9092,172610.07924627,0
+NNI.US,D,20100623,000000,16.8437,16.8954,16.5443,16.6822,157930.02939281,0
+NNI.US,D,20100624,000000,16.5185,16.7406,16.3658,16.3995,120597.64818144,0
+NNI.US,D,20100625,000000,16.3916,17.2255,16.2457,17.0332,1145288.9258087,0
+NNI.US,D,20100628,000000,16.9747,17.413,16.7406,17.1047,148018.62604003,0
+NNI.US,D,20100629,000000,16.7992,16.826,15.9076,16.1793,242668.54494345,0
+NNI.US,D,20100630,000000,16.1269,16.4452,15.4872,15.7084,250438.14132489,0
+NNI.US,D,20100701,000000,15.7519,15.7519,14.8823,15.4802,194949.81165826,0
+NNI.US,D,20100702,000000,15.5606,15.5744,15.0062,15.2542,145944.38077635,0
+NNI.US,D,20100706,000000,15.5159,15.8551,14.8426,14.9348,233079.82437355,0
+NNI.US,D,20100707,000000,14.9606,15.4802,14.9348,15.4713,205236.33374613,0
+NNI.US,D,20100708,000000,15.6934,15.8977,15.4891,15.8125,129284.87372668,0
+NNI.US,D,20100709,000000,15.9691,16.2547,15.8977,16.229,160237.21129037,0
+NNI.US,D,20100712,000000,16.2457,16.3113,15.7024,16.0177,120125.72461148,0
+NNI.US,D,20100713,000000,16.2785,16.6583,15.978,16.5532,150933.86330658,0
+NNI.US,D,20100714,000000,16.3916,16.3916,15.9076,16.0515,154608.41349658,0
+NNI.US,D,20100715,000000,16.1249,16.1249,15.5744,15.8472,198719.14991573,0
+NNI.US,D,20100716,000000,15.5437,15.6597,15.0488,15.1668,194291.33710445,0
+NNI.US,D,20100719,000000,15.1818,15.3106,14.8823,15.1986,155379.82702439,0
+NNI.US,D,20100720,000000,15.032,15.4802,14.7533,15.4455,184772.19500961,0
+NNI.US,D,20100721,000000,15.5338,15.7678,14.315,14.4687,455074.48677161,0
+NNI.US,D,20100722,000000,14.664,15.627,14.6205,15.4128,377729.44048361,0
+NNI.US,D,20100723,000000,15.3106,15.8472,15.0667,15.7519,129764.86436621,0
+NNI.US,D,20100726,000000,15.7519,16.1516,15.5973,16.1169,154248.42051693,0
+NNI.US,D,20100727,000000,16.2637,16.5354,16.102,16.343,158195.23430499,0
+NNI.US,D,20100728,000000,16.3251,16.5532,16.1169,16.2457,106792.87537652,0
+NNI.US,D,20100729,000000,16.3251,16.6989,16.0683,16.6425,198847.21464519,0
+NNI.US,D,20100730,000000,16.3251,16.7566,16.2379,16.4243,277486.01721578,0
+NNI.US,D,20100802,000000,16.8437,16.9568,16.4927,16.6525,232402.19052951,0
+NNI.US,D,20100803,000000,16.5185,16.6742,16.221,16.4769,181359.82458069,0
+NNI.US,D,20100804,000000,16.5354,16.7496,16.1169,16.3568,179921.86942951,0
+NNI.US,D,20100805,000000,16.2706,16.5354,16.0078,16.2637,127940.69825926,0
+NNI.US,D,20100806,000000,16.0425,16.4511,15.8125,16.3341,149101.63013006,0
+NNI.US,D,20100809,000000,16.5532,17.6033,16.5532,17.056,194935.69428651,0
+NNI.US,D,20100810,000000,16.9182,17.5569,16.5701,16.9747,230849.27963692,0
+NNI.US,D,20100811,000000,16.6088,16.6088,16.0256,16.1793,231527.92186466,0
+NNI.US,D,20100812,000000,16.0515,16.213,15.627,15.9304,173958.28824847,0
+NNI.US,D,20100813,000000,15.7955,15.9076,15.4217,15.4802,178395.17651302,0
+NNI.US,D,20100816,000000,15.5606,17.1761,15.4306,16.3757,496730.81727351,0
+NNI.US,D,20100817,000000,16.5443,17.291,16.5443,17.1671,285228.38723741,0
+NNI.US,D,20100818,000000,17.0797,17.887,17.0094,17.5995,286967.84911384,0
+NNI.US,D,20100819,000000,17.4735,17.7254,16.8437,16.8517,212168.97165948,0
+NNI.US,D,20100820,000000,16.809,17.4992,16.6583,17.3793,253778.91651135,0
+NNI.US,D,20100823,000000,17.8265,17.9783,17.2762,17.3297,254624.9504327,0
+NNI.US,D,20100824,000000,17.0797,17.5142,16.8349,16.9916,305711.68526416,0
+NNI.US,D,20100825,000000,16.9013,17.7809,16.8607,17.654,419891.97960115,0
+NNI.US,D,20100826,000000,17.7394,18.0893,17.5569,17.5826,160193.85079142,0
+NNI.US,D,20100827,000000,17.7888,18.852,17.4992,18.8262,548590.98240017,0
+NNI.US,D,20100830,000000,18.7776,18.8043,18.1459,18.1945,305814.54040121,0
+NNI.US,D,20100831,000000,18.0982,18.4335,17.9059,18.1399,336582.34374843,0
+NNI.US,D,20100901,000000,18.5049,19.0236,18.4206,18.7954,302636.11498987,0
+NNI.US,D,20100902,000000,18.8857,19.1087,18.6328,19.0314,163653.61525407,0
+NNI.US,D,20100903,000000,19.1921,19.1921,18.7865,19.1267,272157.71776354,0
+NNI.US,D,20100907,000000,18.9015,19.2427,18.6585,18.8351,315617.03831476,0
+NNI.US,D,20100908,000000,18.9511,19.4995,18.9432,19.0086,191830.88088502,0
+NNI.US,D,20100909,000000,19.2992,19.6642,19.2258,19.6245,192306.83798977,0
+NNI.US,D,20100910,000000,19.8218,19.9815,19.1524,19.2158,237708.30554043,0
+NNI.US,D,20100913,000000,19.7336,20.1649,19.5639,19.8496,354593.0849514,0
+NNI.US,D,20100914,000000,19.7831,19.8813,19.2912,19.4668,303192.74279034,0
+NNI.US,D,20100915,000000,19.3399,19.9478,19.1674,19.4916,253152.71023583,0
+NNI.US,D,20100916,000000,19.3914,19.681,19.3746,19.5729,158889.00228816,0
+NNI.US,D,20100917,000000,20.1312,20.1908,18.9918,19.2695,225308.21122471,0
+NNI.US,D,20100920,000000,19.1267,19.806,19.075,19.7752,207800.6534863,0
+NNI.US,D,20100921,000000,19.7414,19.9815,19.5908,19.6642,150439.75529529,0
+NNI.US,D,20100922,000000,19.6245,19.7584,18.7259,18.8698,199790.0534014,0
+NNI.US,D,20100923,000000,18.7607,19.4748,18.5841,18.7696,186618.54555788,0
+NNI.US,D,20100924,000000,18.8787,19.3488,18.7419,19.324,198689.90678853,0
+NNI.US,D,20100927,000000,19.2427,19.4826,19.084,19.3072,125093.02270038,0
+NNI.US,D,20100928,000000,19.4251,19.4251,18.7181,19.3072,135359.37711433,0
+NNI.US,D,20100929,000000,19.1753,19.7663,19.1524,19.6642,126229.47112633,0
+NNI.US,D,20100930,000000,19.7752,19.7752,18.7607,18.9432,206793.2781735,0
+NNI.US,D,20101001,000000,19.084,19.3072,18.7259,19.2338,123430.19798487,0
+NNI.US,D,20101004,000000,19.1087,19.1267,18.4295,18.6248,145019.69292667,0
+NNI.US,D,20101005,000000,18.8043,19.2258,18.5137,19.1346,186542.91678064,0
+NNI.US,D,20101006,000000,19.1444,19.6642,19.1087,19.5085,108087.64004281,0
+NNI.US,D,20101007,000000,19.6076,19.7831,18.9273,18.9997,133583.61342481,0
+NNI.US,D,20101008,000000,18.9997,19.442,18.9679,19.3072,81488.494896864,0
+NNI.US,D,20101011,000000,19.207,19.4995,19.1267,19.3746,122166.69321317,0
+NNI.US,D,20101012,000000,19.3319,19.4668,18.6675,18.8351,158600.60455097,0
+NNI.US,D,20101013,000000,19.0086,19.4826,18.9591,19.3319,154376.48524638,0
+NNI.US,D,20101014,000000,19.1851,19.5085,19.0314,19.4826,134545.61147125,0
+NNI.US,D,20101015,000000,19.6393,19.7663,19.207,19.3746,156107.88005326,0
+NNI.US,D,20101018,000000,19.3746,19.6314,19.2516,19.5639,75617.685015912,0
+NNI.US,D,20101019,000000,19.324,19.6642,18.9511,19.1177,146066.39520363,0
+NNI.US,D,20101020,000000,19.2605,19.7584,19.2605,19.5322,91997.869781657,0
+NNI.US,D,20101021,000000,19.6642,19.689,19.1444,19.4668,138745.52956713,0
+NNI.US,D,20101022,000000,19.4916,19.7077,19.3994,19.4826,53798.278591313,0
+NNI.US,D,20101025,000000,19.6076,20.2552,19.6076,19.913,117994.00147711,0
+NNI.US,D,20101026,000000,19.7336,19.9041,19.556,19.5639,75450.293322295,0
+NNI.US,D,20101027,000000,19.442,19.5729,18.9849,19.1267,123550.19564476,0
+NNI.US,D,20101028,000000,19.3399,19.4251,18.3948,18.5841,204658.52988805,0
+NNI.US,D,20101029,000000,18.495,18.8063,18.486,18.6011,82591.666660821,0
+NNI.US,D,20101101,000000,18.6854,18.852,17.8712,18.0893,144392.47826746,0
+NNI.US,D,20101102,000000,18.2718,18.496,17.8533,18.1776,186652.83060356,0
+NNI.US,D,20101103,000000,18.237,18.6011,18.1549,18.4692,129068.07123194,0
+NNI.US,D,20101104,000000,18.8193,19.0493,18.7776,19.0236,156361.99274477,0
+NNI.US,D,20101105,000000,18.9997,19.2774,18.9015,19.1604,105779.44976155,0
+NNI.US,D,20101108,000000,19.1087,19.2774,18.9194,19.0403,116812.17578483,0
+NNI.US,D,20101109,000000,19.324,19.7494,19.1851,19.3577,138618.47322137,0
+NNI.US,D,20101110,000000,19.5819,19.7494,19.4251,19.7077,125649.65050084,0
+NNI.US,D,20101111,000000,19.4341,19.8307,19.4341,19.6156,84596.333449438,0
+NNI.US,D,20101112,000000,19.3151,19.4588,18.9432,18.9849,100739.54804651,0
+NNI.US,D,20101115,000000,19.0156,19.0403,18.3859,18.8262,191465.84598689,0
+NNI.US,D,20101116,000000,18.5694,18.5694,18.0805,18.2777,192746.49328143,0
+NNI.US,D,20101117,000000,18.3422,18.5317,17.9524,18.1616,84101.217054462,0
+NNI.US,D,20101118,000000,18.3859,18.6765,17.9871,18.0805,103317.98515842,0
+NNI.US,D,20101119,000000,17.9871,18.3025,17.895,18.263,69437.301340139,0
+NNI.US,D,20101122,000000,18.237,18.4206,17.8454,18.1052,105915.58156058,0
+NNI.US,D,20101123,000000,17.8801,18.3274,17.8801,18.2113,104048.05495468,0
+NNI.US,D,20101124,000000,18.4206,18.7012,18.3422,18.6248,93446.91715351,0
+NNI.US,D,20101126,000000,18.4692,18.6328,18.2718,18.4116,38867.14119742,0
+NNI.US,D,20101129,000000,17.9694,18.1616,17.5736,18.014,104886.02180646,0
+NNI.US,D,20101130,000000,17.7898,17.8058,17.2812,17.6727,313237.25279105,0
+NNI.US,D,20101201,000000,17.9217,18.1279,17.7978,17.9694,211381.42399253,0
+NNI.US,D,20101202,000000,17.9871,18.1776,17.8712,17.895,144867.42698851,0
+NNI.US,D,20101203,000000,17.7481,18.237,17.7394,18.1369,182011.24044862,0
+NNI.US,D,20101206,000000,17.8712,18.0556,17.5569,18.0556,232554.45646768,0
+NNI.US,D,20101207,000000,18.263,18.8262,18.1132,18.6585,122244.3387578,0
+NNI.US,D,20101208,000000,18.6932,18.9769,18.6497,18.8351,97040.796647792,0
+NNI.US,D,20101209,000000,18.9849,19.0493,18.6932,18.8936,80903.632352901,0
+NNI.US,D,20101210,000000,18.7518,19.3151,18.7012,19.2912,109733.32223548,0
+NNI.US,D,20101213,000000,19.3746,19.3746,18.8698,19.0403,156620.13897107,0
+NNI.US,D,20101214,000000,19.075,19.075,18.6765,18.7865,95758.13258586,0
+NNI.US,D,20101215,000000,18.7181,19.0493,18.5474,18.7607,117114.69089378,0
+NNI.US,D,20101216,000000,18.7776,19.0403,18.6765,18.8787,98298.251117313,0
+NNI.US,D,20101217,000000,18.8123,19.0661,18.5753,19.0493,222846.74662159,0
+NNI.US,D,20101220,000000,19.0086,19.0403,18.7329,18.8609,159534.36785392,0
+NNI.US,D,20101221,000000,18.9432,19.4826,18.7954,19.4152,165141.98959009,0
+NNI.US,D,20101222,000000,19.4341,19.4748,19.2912,19.3994,71994.562394432,0
+NNI.US,D,20101223,000000,19.3845,19.3845,19.0493,19.2774,44211.574788805,0
+NNI.US,D,20101227,000000,19.1991,19.4588,19.1991,19.4341,90235.215080198,0
+NNI.US,D,20101228,000000,19.4588,19.6483,19.2695,19.5986,93242.215263123,0
+NNI.US,D,20101229,000000,19.6255,19.7177,19.5173,19.5729,63914.383834476,0
+NNI.US,D,20101230,000000,19.5917,19.683,19.4251,19.4341,68421.858957776,0
+NNI.US,D,20101231,000000,19.3795,19.8684,19.3795,19.6146,119619.51599585,0
+NNI.US,D,20110103,000000,19.8307,20.0955,19.5819,19.8664,85225.564876047,0
+NNI.US,D,20110104,000000,19.9815,20.0638,19.0661,19.1346,159362.94262551,0
+NNI.US,D,20110105,000000,19.0573,19.5322,18.9849,19.4916,123711.53703619,0
+NNI.US,D,20110106,000000,19.4588,19.6076,19.2912,19.5085,127614.9903253,0
+NNI.US,D,20110107,000000,19.5322,19.5908,18.9432,19.3319,138296.79882219,0
+NNI.US,D,20110110,000000,19.2992,19.6076,19.084,19.4073,136857.8352873,0
+NNI.US,D,20110111,000000,19.5472,19.7336,19.3746,19.6245,101036.01285328,0
+NNI.US,D,20110112,000000,19.7663,19.8496,19.4668,19.5819,66630.969512814,0
+NNI.US,D,20110113,000000,19.5472,19.6642,19.3577,19.4499,59849.589153934,0
+NNI.US,D,20110114,000000,19.3914,19.7663,19.3914,19.7414,59437.160222071,0
+NNI.US,D,20110118,000000,19.681,19.9627,19.5472,19.6642,153579.86212616,0
+NNI.US,D,20110119,000000,19.5402,19.6642,19.0493,19.1087,141498.41705854,0
+NNI.US,D,20110120,000000,18.9997,19.4826,18.9273,19.075,127609.94840682,0
+NNI.US,D,20110121,000000,19.2605,19.2605,18.8698,18.9273,89746.148987401,0
+NNI.US,D,20110124,000000,18.8936,19.1604,18.5317,18.8936,74404.599429037,0
+NNI.US,D,20110125,000000,18.7607,19.1753,18.7102,19.1444,90118.242571404,0
+NNI.US,D,20110126,000000,19.207,19.442,19.0314,19.1753,92544.413745154,0
+NNI.US,D,20110127,000000,19.1444,19.2843,18.8698,18.9511,72810.344804891,0
+NNI.US,D,20110128,000000,18.9194,18.9769,18.0725,18.3194,213695.66457597,0
+NNI.US,D,20110131,000000,18.4196,18.7201,18.1636,18.5634,196006.59777218,0
+NNI.US,D,20110201,000000,18.6675,19.2992,18.5753,18.7329,128686.90219467,0
+NNI.US,D,20110202,000000,18.6418,18.9273,18.6418,18.8936,77653.611699121,0
+NNI.US,D,20110203,000000,18.8351,19.1267,18.6159,19.0661,114852.88626255,0
+NNI.US,D,20110204,000000,19.0661,19.3656,18.9918,19.2774,78758.800230471,0
+NNI.US,D,20110207,000000,19.2695,19.4251,19.084,19.2992,90713.188952332,0
+NNI.US,D,20110208,000000,19.2427,19.4995,19.0086,19.4916,79519.121537623,0
+NNI.US,D,20110209,000000,19.4152,19.556,19.2338,19.3399,88447.350786324,0
+NNI.US,D,20110210,000000,19.1753,19.5223,19.1444,19.3845,115742.28068286,0
+NNI.US,D,20110211,000000,19.3914,19.5402,19.2992,19.5402,52753.593081752,0
+NNI.US,D,20110214,000000,19.4826,19.5986,19.207,19.5729,72402.95779151,0
+NNI.US,D,20110215,000000,19.4588,19.5908,19.1177,19.1921,62750.70904873,0
+NNI.US,D,20110216,000000,19.1604,19.2258,18.8857,19.0314,142138.74070581,0
+NNI.US,D,20110218,000000,18.9015,18.9769,18.7954,18.9105,74780.726547827,0
+NNI.US,D,20110222,000000,18.6328,18.8698,18.2283,18.3025,130055.27887079,0
+NNI.US,D,20110223,000000,18.2203,18.5474,18.0972,18.2857,151385.6192026,0
+NNI.US,D,20110224,000000,18.2857,18.4613,18.1212,18.3611,97314.068629541,0
+NNI.US,D,20110225,000000,18.4463,18.5317,18.255,18.496,64914.700461393,0
+NNI.US,D,20110228,000000,18.5604,18.849,18.2659,18.5435,272496.53468555,0
+NNI.US,D,20110301,000000,18.6011,18.7181,18.3025,18.3948,109289.63340902,0
+NNI.US,D,20110302,000000,18.3948,18.487,18.2113,18.2937,144514.49269473,0
+NNI.US,D,20110303,000000,18.7181,18.8936,18.0398,18.1212,376352.99673791,0
+NNI.US,D,20110304,000000,18.1132,18.1459,17.4487,17.6987,242078.640481,0
+NNI.US,D,20110307,000000,18.0051,18.0051,16.9092,17.3713,316176.69126631,0
+NNI.US,D,20110308,000000,17.4051,18.2718,17.3228,18.263,175872.20050441,0
+NNI.US,D,20110309,000000,18.1132,18.2857,17.4487,17.7641,237617.55100775,0
+NNI.US,D,20110310,000000,17.5736,17.5736,17.2008,17.3883,202110.34428702,0
+NNI.US,D,20110311,000000,17.3079,17.887,17.2602,17.7641,115419.59789997,0
+NNI.US,D,20110314,000000,17.6033,17.7394,17.061,17.5072,64610.168585053,0
+NNI.US,D,20110315,000000,17.056,17.5499,17.056,17.4567,78598.46722273,0
+NNI.US,D,20110316,000000,17.422,17.4388,17.0699,17.3297,175535.40034978,0
+NNI.US,D,20110317,000000,17.5826,17.663,17.289,17.412,84660.870006014,0
+NNI.US,D,20110318,000000,17.5419,17.6987,17.2682,17.6817,132367.50268684,0
+NNI.US,D,20110321,000000,17.9119,17.9119,17.5896,17.8265,102273.29964887,0
+NNI.US,D,20110322,000000,17.8116,17.8801,17.637,17.8116,79674.412626882,0
+NNI.US,D,20110323,000000,17.7481,17.7721,17.4567,17.5896,73081.600019246,0
+NNI.US,D,20110324,000000,17.663,17.7721,17.4904,17.5896,50253.809898158,0
+NNI.US,D,20110325,000000,17.6193,18.1686,17.6033,17.8058,54805.653904104,0
+NNI.US,D,20110328,000000,17.895,18.0725,17.6717,17.6987,62852.555802075,0
+NNI.US,D,20110329,000000,17.7075,17.8265,17.6033,17.646,54929.685098772,0
+NNI.US,D,20110330,000000,17.663,17.8533,17.5648,17.8265,81103.292324805,0
+NNI.US,D,20110331,000000,17.7134,18.1886,17.7134,18.1309,148992.72469084,0
+NNI.US,D,20110401,000000,18.3422,18.6248,18.1549,18.478,81417.908038109,0
+NNI.US,D,20110404,000000,18.3274,18.6854,18.3025,18.5386,84308.94409594,0
+NNI.US,D,20110405,000000,18.4523,18.6418,18.1776,18.4027,122122.32433053,0
+NNI.US,D,20110406,000000,18.3353,18.6854,18.3114,18.3948,119622.54114693,0
+NNI.US,D,20110407,000000,18.4374,18.6854,18.3948,18.487,135427.94720569,0
+NNI.US,D,20110408,000000,18.5137,18.5474,18.2023,18.4027,128833.11783066,0
+NNI.US,D,20110411,000000,18.3611,18.4523,18.2023,18.3611,98403.123021748,0
+NNI.US,D,20110412,000000,18.1965,18.3314,18.0497,18.2737,105225.84711218,0
+NNI.US,D,20110413,000000,18.3422,18.3611,17.8454,18.0635,81041.78091932,0
+NNI.US,D,20110414,000000,17.9119,18.0556,17.7561,18.014,53639.962350964,0
+NNI.US,D,20110415,000000,17.9307,18.0893,17.7324,18.0556,81032.705466051,0
+NNI.US,D,20110418,000000,17.7888,17.7888,17.1928,17.7164,124056.4042604,0
+NNI.US,D,20110419,000000,17.7481,17.9039,17.7324,17.8454,228776.04275693,0
+NNI.US,D,20110420,000000,18.0318,18.3274,18.0318,18.3274,141343.12596928,0
+NNI.US,D,20110421,000000,18.4613,18.8698,18.4613,18.8123,136559.35371314,0
+NNI.US,D,20110425,000000,18.8193,18.9918,18.4463,18.8698,235482.80272228,0
+NNI.US,D,20110426,000000,18.9015,19.091,18.852,18.9769,110941.36590388,0
+NNI.US,D,20110427,000000,18.9918,19.2158,18.9511,19.1921,82463.601931367,0
+NNI.US,D,20110428,000000,19.1753,19.2695,19.1087,19.1991,101038.02962067,0
+NNI.US,D,20110429,000000,19.2358,19.3607,19.074,19.1277,156251.07053815,0
+NNI.US,D,20110502,000000,19.084,19.1753,18.8787,18.8936,139839.62587782,0
+NNI.US,D,20110503,000000,18.8757,19.098,18.8757,19.082,120924.36449911,0
+NNI.US,D,20110504,000000,19.084,19.1087,18.8936,18.9194,100542.91322569,0
+NNI.US,D,20110505,000000,18.7826,18.8668,18.5267,18.6378,94732.606366533,0
+NNI.US,D,20110506,000000,18.722,18.9332,18.4731,18.5604,86738.140420778,0
+NNI.US,D,20110509,000000,18.496,18.7419,18.4295,18.6248,86202.688677943,0
+NNI.US,D,20110510,000000,19.0493,19.3914,18.7181,19.2605,164475.44796671,0
+NNI.US,D,20110511,000000,19.1981,19.3488,18.849,18.8757,229674.51263051,0
+NNI.US,D,20110512,000000,18.7776,18.8698,18.5227,18.5634,137148.24979189,0
+NNI.US,D,20110513,000000,18.5267,18.6061,18.0071,18.0825,174300.13032158,0
+NNI.US,D,20110516,000000,17.9694,18.0318,17.7394,17.7481,161694.3257318,0
+NNI.US,D,20110517,000000,17.7641,17.9803,17.5231,17.8196,137770.42253263,0
+NNI.US,D,20110518,000000,17.8375,17.8732,17.654,17.7641,111052.28811049,0
+NNI.US,D,20110519,000000,17.8732,17.8811,17.637,17.663,162935.64606217,0
+NNI.US,D,20110520,000000,17.646,17.7254,17.4982,17.5072,124195.56121051,0
+NNI.US,D,20110523,000000,17.3516,17.4982,17.2742,17.3446,156506.19161336,0
+NNI.US,D,20110524,000000,17.3516,17.4815,17.067,17.1829,141960.25679154,0
+NNI.US,D,20110525,000000,17.1204,17.4557,17.1017,17.4388,104497.79408332,0
+NNI.US,D,20110526,000000,17.3604,17.6817,17.1384,17.637,72771.017840727,0
+NNI.US,D,20110527,000000,17.7254,17.9059,17.654,17.7731,35252.085645511,0
+NNI.US,D,20110531,000000,17.9901,18.486,17.9901,18.3491,217184.67216582,0
+NNI.US,D,20110601,000000,18.249,18.249,17.8196,17.8463,190399.98441971,0
+NNI.US,D,20110602,000000,17.8463,17.8732,17.5826,17.7324,63671.363363623,0
+NNI.US,D,20110603,000000,17.5231,17.8811,17.5142,17.8275,134554.68692452,0
+NNI.US,D,20110606,000000,17.7641,17.8058,17.5419,17.6897,148571.2203057,0
+NNI.US,D,20110607,000000,17.8058,18.0825,17.7254,17.8375,108509.14442795,0
+NNI.US,D,20110608,000000,17.7324,17.9396,17.4815,17.4982,146014.96763511,0
+NNI.US,D,20110609,000000,17.5319,17.7085,17.2495,17.2582,97823.302396267,0
+NNI.US,D,20110610,000000,17.1294,17.2235,16.582,16.8309,273108.62358932,0
+NNI.US,D,20110613,000000,16.8398,16.9052,16.4789,16.5562,140362.9770163,0
+NNI.US,D,20110614,000000,16.695,16.9449,16.4104,16.6702,260264.84044716,0
+NNI.US,D,20110615,000000,16.4957,16.6038,16.2894,16.4193,141144.47438107,0
+NNI.US,D,20110616,000000,16.4372,16.9658,16.4283,16.8785,429300.19948938,0
+NNI.US,D,20110617,000000,17.1384,17.3277,16.9707,17.1908,354237.12550654,0
+NNI.US,D,20110620,000000,17.1829,17.4557,17.053,17.421,132258.59724762,0
+NNI.US,D,20110621,000000,17.5231,17.9544,17.4982,17.9059,134989.30029771,0
+NNI.US,D,20110622,000000,17.8275,18.016,17.6897,17.896,166121.13015938,0
+NNI.US,D,20110623,000000,17.6727,18.1559,17.421,18.1559,137742.18778912,0
+NNI.US,D,20110624,000000,18.1716,18.2659,17.8058,18.0418,251949.70848592,0
+NNI.US,D,20110627,000000,17.9891,18.3551,17.9891,18.3224,73894.357278615,0
+NNI.US,D,20110628,000000,18.3551,18.3551,18.258,18.3551,86252.099479071,0
+NNI.US,D,20110629,000000,18.3551,18.4483,18.0903,18.4483,85737.823793863,0
+NNI.US,D,20110630,000000,18.4682,18.5941,18.3164,18.4096,107709.49615663,0
+NNI.US,D,20110701,000000,18.4156,18.5514,18.24,18.4731,172876.29254215,0
+NNI.US,D,20110705,000000,18.4335,18.4563,18.1965,18.3314,75672.137735522,0
+NNI.US,D,20110706,000000,18.261,18.5694,18.1826,18.5465,105515.25323307,0
+NNI.US,D,20110707,000000,18.7142,19.0641,18.612,18.9332,100488.46050608,0
+NNI.US,D,20110708,000000,18.6467,18.849,18.3898,18.6288,96092.915973094,0
+NNI.US,D,20110711,000000,18.4414,18.5802,18.1965,18.2967,87949.20924026,0
+NNI.US,D,20110712,000000,18.2737,18.5654,18.2659,18.3551,72590.517159056,0
+NNI.US,D,20110713,000000,18.4414,18.6892,18.258,18.3898,105453.74182759,0
+NNI.US,D,20110714,000000,18.4483,18.4563,18.0418,18.0735,93133.309823902,0
+NNI.US,D,20110715,000000,18.1559,18.1636,17.663,17.8732,98042.121658405,0
+NNI.US,D,20110718,000000,17.8275,17.8375,17.3941,17.637,52505.530692415,0
+NNI.US,D,20110719,000000,17.7244,17.8196,17.4625,17.645,108690.65349332,0
+NNI.US,D,20110720,000000,17.6727,17.7898,17.5231,17.5736,62919.109126043,0
+NNI.US,D,20110721,000000,17.6987,18.0575,17.646,18.0071,95945.691953407,0
+NNI.US,D,20110722,000000,17.9803,17.9803,17.6283,17.6897,112840.15240436,0
+NNI.US,D,20110725,000000,17.4894,17.7324,17.3783,17.5072,72150.861867388,0
+NNI.US,D,20110726,000000,17.5052,17.5399,16.8785,16.9399,158405.98649754,0
+NNI.US,D,20110727,000000,16.8914,16.9539,16.7029,16.7366,300998.49986678,0
+NNI.US,D,20110728,000000,16.8339,17.0253,16.6563,16.7803,82050.164615807,0
+NNI.US,D,20110729,000000,16.6315,16.9856,16.4967,16.817,193805.29616275,0
+NNI.US,D,20110801,000000,16.9618,17.0213,16.6038,16.8745,159187.48386233,0
+NNI.US,D,20110802,000000,16.7893,16.9182,16.4114,16.4808,143453.67304603,0
+NNI.US,D,20110803,000000,16.5473,16.9975,16.3777,16.8041,128106.07318549,0
+NNI.US,D,20110804,000000,16.6652,16.9399,16.3787,16.3856,181896.28470723,0
+NNI.US,D,20110805,000000,16.5066,16.584,15.749,16.1099,169613.16290032,0
+NNI.US,D,20110808,000000,15.6022,16.1626,14.4707,14.4707,310855.45049995,0
+NNI.US,D,20110809,000000,13.7686,15.9552,13.7686,15.9453,449532.40997571,0
+NNI.US,D,20110810,000000,15.5814,15.978,14.916,15.0448,293229.91186904,0
+NNI.US,D,20110811,000000,15.1698,16.2716,15.1461,15.9314,308811.45674716,0
+NNI.US,D,20110812,000000,16.0852,16.2716,15.6904,15.9533,147379.31077646,0
+NNI.US,D,20110815,000000,16.3132,16.4362,15.7768,16.0266,153048.44391811,0
+NNI.US,D,20110816,000000,15.8472,16.1626,15.393,15.9701,201925.81007056,0
+NNI.US,D,20110817,000000,16.0336,16.3698,16.0078,16.102,81303.960680406,0
+NNI.US,D,20110818,000000,15.5784,15.7648,15.0221,15.1311,196645.91303576,0
+NNI.US,D,20110819,000000,14.8644,15.3305,14.7642,14.9001,193120.60363283,0
+NNI.US,D,20110822,000000,15.3473,15.3722,14.8931,14.9318,241966.70989069,0
+NNI.US,D,20110823,000000,14.9854,15.6478,14.8544,15.5467,221786.93535658,0
+NNI.US,D,20110824,000000,15.5467,16.0852,15.4147,15.9691,181864.01642894,0
+NNI.US,D,20110825,000000,16.1347,16.2567,15.6081,15.6984,163682.85838127,0
+NNI.US,D,20110826,000000,15.5863,16.1347,15.4059,16.0256,137349.92653119,0
+NNI.US,D,20110829,000000,16.2984,16.4283,16.1179,16.222,161323.24053148,0
+NNI.US,D,20110830,000000,16.0931,16.215,15.6727,15.9374,243801.9682183,0
+NNI.US,D,20110831,000000,16.0822,16.2389,15.7539,16.1,191764.32756106,0
+NNI.US,D,20110901,000000,16.0683,16.2647,15.5377,15.5863,155976.79017271,0
+NNI.US,D,20110902,000000,15.3751,15.4426,15.0052,15.1748,171352.62477675,0
+NNI.US,D,20110906,000000,14.667,15.3543,14.667,15.3116,148501.64183064,0
+NNI.US,D,20110907,000000,15.5784,16.0594,15.5189,16.0256,169980.21456583,0
+NNI.US,D,20110908,000000,15.8541,16.1526,15.5704,15.6805,134502.25097231,0
+NNI.US,D,20110909,000000,15.5546,15.6637,15.1401,15.3036,162792.45557727,0
+NNI.US,D,20110912,000000,15.0468,15.5546,14.9318,15.5189,150161.44139506,0
+NNI.US,D,20110913,000000,15.5923,15.7738,15.4059,15.7054,139740.80427556,0
+NNI.US,D,20110914,000000,15.7738,16.5146,15.63,16.2647,158076.2450288,0
+NNI.US,D,20110915,000000,16.464,16.5404,16.0515,16.3271,97525.829205803,0
+NNI.US,D,20110916,000000,16.4471,16.6979,16.1179,16.4887,184690.5159302,0
+NNI.US,D,20110919,000000,16.1259,16.2567,15.8709,16.0931,83490.136534391,0
+NNI.US,D,20110920,000000,16.1893,16.2814,15.9225,15.9225,123658.09270028,0
+NNI.US,D,20110921,000000,15.9691,16.1983,15.2542,15.2968,131845.15993207,0
+NNI.US,D,20110922,000000,14.79,15.63,14.79,15.0468,158819.42381311,0
+NNI.US,D,20110923,000000,15.0042,15.3036,14.9764,15.2313,153933.80480363,0
+NNI.US,D,20110926,000000,15.4147,15.63,15.0915,15.5189,87160.653189606,0
+NNI.US,D,20110927,000000,15.8868,16.1893,15.5993,15.7648,123086.33914437,0
+NNI.US,D,20110928,000000,15.7648,15.8105,15.1658,15.1658,122767.68989628,0
+NNI.US,D,20110929,000000,15.5635,15.984,15.4059,15.9691,108670.48581938,0
+NNI.US,D,20110930,000000,15.6874,16.0018,15.6617,15.747,185574.86843202,0
+NNI.US,D,20111003,000000,15.5993,16.0852,14.8793,14.8853,168184.28320239,0
+NNI.US,D,20111004,000000,14.7394,15.8015,14.7394,15.7231,275485.38396195,0
+NNI.US,D,20111005,000000,15.7648,15.9225,15.3036,15.7231,128845.21843501,0
+NNI.US,D,20111006,000000,15.623,16.4114,15.623,16.3945,147240.15382634,0
+NNI.US,D,20111007,000000,16.4283,16.4887,15.8541,15.9533,122117.28241205,0
+NNI.US,D,20111010,000000,16.346,16.8864,16.2061,16.8597,140906.4958287,0
+NNI.US,D,20111011,000000,16.6563,17.1948,16.6563,17.0817,123840.61014935,0
+NNI.US,D,20111012,000000,17.2802,17.2802,16.825,16.9658,148064.00330637,0
+NNI.US,D,20111013,000000,16.7982,17.0015,16.4808,16.8696,72601.609379718,0
+NNI.US,D,20111014,000000,17.048,17.2205,16.6395,17.1621,70015.105198227,0
+NNI.US,D,20111017,000000,16.9568,16.9568,16.584,16.6058,154585.22067156,0
+NNI.US,D,20111018,000000,16.6495,17.6103,16.6138,17.5311,146289.24800056,0
+NNI.US,D,20111019,000000,17.4537,17.6352,16.8864,16.9756,106159.61041513,0
+NNI.US,D,20111020,000000,17.0015,17.0887,16.6495,17.0103,123530.02797083,0
+NNI.US,D,20111021,000000,17.4011,17.7154,17.2375,17.7075,105044.33804682,0
+NNI.US,D,20111024,000000,17.7244,18.1162,17.6352,17.7481,145707.41060768,0
+NNI.US,D,20111025,000000,17.6073,17.7364,16.4729,16.5493,265243.23075672,0
+NNI.US,D,20111026,000000,16.9092,17.2118,16.6495,17.1076,161896.0024711,0
+NNI.US,D,20111027,000000,17.9714,18.3174,17.7561,18.242,199392.75022498,0
+NNI.US,D,20111028,000000,18.0922,18.3749,18.0428,18.1319,91493.677933414,0
+NNI.US,D,20111031,000000,17.7968,18.245,17.651,18.017,137018.16829505,0
+NNI.US,D,20111101,000000,17.3287,17.7134,16.9023,17.0035,134687.79357246,0
+NNI.US,D,20111102,000000,17.3486,17.6717,17.2802,17.4963,120658.15120323,0
+NNI.US,D,20111103,000000,17.7779,18.0575,17.1096,17.886,86722.006281634,0
+NNI.US,D,20111104,000000,17.6947,17.7779,17.3149,17.4577,99595.032550996,0
+NNI.US,D,20111107,000000,17.4705,17.6103,17.0411,17.5399,59691.272913587,0
+NNI.US,D,20111108,000000,17.7324,17.7324,17.0015,17.5806,65074.025085437,0
+NNI.US,D,20111109,000000,18.3244,18.3244,17.5936,17.8166,247331.31115601,0
+NNI.US,D,20111110,000000,18.1489,18.2668,17.7364,18.26,171339.5157887,0
+NNI.US,D,20111111,000000,18.4355,18.9561,18.3244,18.8658,108597.88219324,0
+NNI.US,D,20111114,000000,18.7102,18.7102,18.3749,18.495,127954.81563101,0
+NNI.US,D,20111115,000000,18.4513,18.963,18.3333,18.855,172386.21806565,0
+NNI.US,D,20111116,000000,18.6418,19.0711,18.5307,18.6585,217462.98606605,0
+NNI.US,D,20111117,000000,18.6585,18.7796,18.2243,18.4513,199808.20430794,0
+NNI.US,D,20111118,000000,18.5763,18.6962,18.015,18.2153,141082.96297559,0
+NNI.US,D,20111121,000000,17.886,18.2063,17.5172,18.1231,119120.36606608,0
+NNI.US,D,20111122,000000,18.0903,18.4196,17.894,18.1152,109928.9486726,0
+NNI.US,D,20111123,000000,17.7779,18.0487,17.5846,17.7691,109578.03114622,0
+NNI.US,D,20111125,000000,17.7134,18.1636,17.7134,17.9456,61738.291817457,0
+NNI.US,D,20111128,000000,18.5634,18.6962,18.1231,18.3918,144548.77774042,0
+NNI.US,D,20111129,000000,18.3581,18.4682,17.9971,18.0982,82909.307525214,0
+NNI.US,D,20111130,000000,18.5386,19.3508,17.9406,19.2992,275061.86280942,0
+NNI.US,D,20111201,000000,19.1684,19.4559,18.8569,19.3607,106496.41056976,0
+NNI.US,D,20111202,000000,19.5888,19.8595,19.3795,19.6066,124197.57797791,0
+NNI.US,D,20111205,000000,19.8932,20.3286,19.7077,20.27,173140.48907063,0
+NNI.US,D,20111206,000000,20.27,20.3474,19.8516,20.2632,195038.54942355,0
+NNI.US,D,20111207,000000,20.0777,20.635,19.9339,20.4991,289028.98538947,0
+NNI.US,D,20111208,000000,20.3196,20.4139,19.4807,19.5629,162237.8445442,0
+NNI.US,D,20111209,000000,19.673,20.4991,19.673,20.2245,231698.33870936,0
+NNI.US,D,20111212,000000,20.0439,20.0945,19.673,20.0698,106119.27506727,0
+NNI.US,D,20111213,000000,20.1639,20.7421,19.9676,20.1719,160524.60064387,0
+NNI.US,D,20111214,000000,19.9339,20.5507,19.9071,20.1808,113175.94417529,0
+NNI.US,D,20111215,000000,20.4317,20.5081,19.8168,20.3286,170547.93458695,0
+NNI.US,D,20111216,000000,20.4634,20.7421,20.0519,20.2859,255234.01418538,0
+NNI.US,D,20111219,000000,20.3643,20.6935,19.7157,19.7772,136106.58943342,0
+NNI.US,D,20111220,000000,20.1898,20.8343,20.1898,20.757,174961.63002648,0
+NNI.US,D,20111221,000000,20.6855,20.8532,20.4218,20.7322,60878.140524352,0
+NNI.US,D,20111222,000000,20.7828,20.8432,20.5348,20.642,62162.821353677,0
+NNI.US,D,20111223,000000,20.757,20.8254,20.4218,20.7659,96525.512578887,0
+NNI.US,D,20111227,000000,20.757,20.8006,20.5765,20.7164,68316.987053341,0
+NNI.US,D,20111228,000000,20.757,20.757,20.4546,20.5597,198719.14991573,0
+NNI.US,D,20111229,000000,20.6033,20.757,20.6033,20.7104,252600.11597016,0
+NNI.US,D,20111230,000000,20.6498,20.6767,20.4546,20.6191,225906.18275673,0
+NNI.US,D,20120103,000000,20.7659,21.1209,20.7501,20.8611,148536.93526003,0
+NNI.US,D,20120104,000000,20.8254,20.871,20.4823,20.5507,148668.02514057,0
+NNI.US,D,20120105,000000,20.398,20.6767,20.0014,20.5597,118308.61719042,0
+NNI.US,D,20120106,000000,20.4991,20.6191,20.2066,20.2393,96310.726851535,0
+NNI.US,D,20120109,000000,20.3474,20.5269,20.0092,20.1639,133450.50677688,0
+NNI.US,D,20120110,000000,20.4139,20.4724,20.2245,20.3643,165926.51210595,0
+NNI.US,D,20120111,000000,20.2393,20.5081,20.2393,20.4823,52054.783180085,0
+NNI.US,D,20120112,000000,20.4991,20.517,20.3196,20.4386,50260.868584034,0
+NNI.US,D,20120113,000000,20.1372,20.3732,19.9854,20.1372,60305.378584747,0
+NNI.US,D,20120117,000000,20.1918,20.521,20.1471,20.2572,109963.23371829,0
+NNI.US,D,20120118,000000,20.2482,20.642,20.0519,20.5854,67168.438023042,0
+NNI.US,D,20120119,000000,20.7014,20.8085,20.4634,20.4991,108590.82350737,0
+NNI.US,D,20120120,000000,20.517,20.7907,20.398,20.635,94325.219353151,0
+NNI.US,D,20120123,000000,20.6578,20.9156,20.6033,20.7828,57331.655063806,0
+NNI.US,D,20120124,000000,20.6855,20.8532,20.4317,20.8006,78524.855212886,0
+NNI.US,D,20120125,000000,20.7501,20.9325,20.5944,20.8254,62083.159041655,0
+NNI.US,D,20120126,000000,20.9068,20.9801,20.6271,20.8432,68297.827763108,0
+NNI.US,D,20120127,000000,20.7164,20.9801,20.6271,20.8889,89416.407518649,0
+NNI.US,D,20120130,000000,20.7242,20.7748,20.4386,20.4913,106211.03798365,0
+NNI.US,D,20120131,000000,20.5894,20.8582,20.4932,20.7619,90029.504806114,0
+NNI.US,D,20120201,000000,20.8532,21.6306,20.8155,21.5622,301078.1621788,0
+NNI.US,D,20120202,000000,21.5781,21.8914,21.3163,21.357,158742.78665217,0
+NNI.US,D,20120203,000000,21.6693,22.072,21.6148,22.0373,113144.6842807,0
+NNI.US,D,20120206,000000,21.8121,21.9251,21.5186,21.6862,60882.174059138,0
+NNI.US,D,20120207,000000,21.7199,21.9261,21.6366,21.8479,86956.959682916,0
+NNI.US,D,20120208,000000,21.8479,22.0809,21.7358,21.9084,121677.62712037,0
+NNI.US,D,20120209,000000,21.9084,21.9976,21.7546,21.8052,51995.288541992,0
+NNI.US,D,20120210,000000,21.5513,21.7953,21.355,21.7199,75326.262127627,0
+NNI.US,D,20120213,000000,21.9014,22.0799,21.7883,21.83,53465.511971472,0
+NNI.US,D,20120214,000000,21.5444,21.9084,21.4928,21.9084,100789.96723133,0
+NNI.US,D,20120215,000000,21.9668,21.9668,21.2478,21.2826,119243.38887705,0
+NNI.US,D,20120216,000000,21.2915,21.9084,21.2757,21.9084,81851.513027599,0
+NNI.US,D,20120217,000000,21.9431,21.9431,21.7358,21.8479,69967.711164492,0
+NNI.US,D,20120221,000000,21.9351,21.9738,21.6762,21.9014,63754.050826735,0
+NNI.US,D,20120222,000000,21.7546,21.9668,21.586,21.8746,86362.013301988,0
+NNI.US,D,20120223,000000,21.7784,22.2148,21.6435,21.951,71616.41850825,0
+NNI.US,D,20120224,000000,21.9896,22.1969,21.6852,21.7953,49863.565407617,0
+NNI.US,D,20120227,000000,21.6138,21.9014,21.3321,21.8479,41463.729215875,0
+NNI.US,D,20120228,000000,21.9084,21.9976,21.5008,21.6049,115612.199186,0
+NNI.US,D,20120229,000000,22.5836,23.0011,22.1474,22.3466,376287.45179763,0
+NNI.US,D,20120301,000000,22.4637,22.658,21.838,21.8826,181163.18975989,0
+NNI.US,D,20120302,000000,21.9976,22.073,21.4412,21.6366,143517.20121891,0
+NNI.US,D,20120305,000000,21.6435,22.2892,21.6296,22.2732,148937.26358753,0
+NNI.US,D,20120306,000000,21.9976,22.2643,21.5087,21.6138,101978.85160949,0
+NNI.US,D,20120307,000000,21.7199,21.8647,21.4918,21.6932,74652.661818373,0
+NNI.US,D,20120308,000000,21.7546,22.0135,21.4145,21.9738,137011.10960917,0
+NNI.US,D,20120309,000000,21.9738,22.3943,21.7269,22.3259,152537.19338399,0
+NNI.US,D,20120312,000000,22.3793,22.3793,22.0382,22.2048,80063.648733727,0
+NNI.US,D,20120313,000000,22.3943,22.5698,22.1513,22.5619,137417.48823885,0
+NNI.US,D,20120314,000000,22.3943,22.8217,22.3259,22.545,96782.650421492,0
+NNI.US,D,20120315,000000,22.4726,22.8475,22.4032,22.6987,118501.21847644,0
+NNI.US,D,20120316,000000,22.7165,22.8305,22.4637,22.5539,231057.00667839,0
+NNI.US,D,20120319,000000,22.4904,22.8812,22.4904,22.5539,112441.84084425,0
+NNI.US,D,20120320,000000,22.4121,22.6501,22.3039,22.3259,61994.421276364,0
+NNI.US,D,20120321,000000,22.429,22.6095,22.2812,22.419,78312.086252928,0
+NNI.US,D,20120322,000000,22.2048,22.5172,22.0482,22.3793,147911.7373682,0
+NNI.US,D,20120323,000000,22.419,22.4815,22.2643,22.4458,61525.522857498,0
+NNI.US,D,20120326,000000,22.675,22.9149,22.5172,22.6183,107368.66246722,0
+NNI.US,D,20120327,000000,22.675,22.9149,22.3259,22.3793,154513.6254291,0
+NNI.US,D,20120328,000000,22.4121,22.4458,22.0898,22.3616,48393.341978139,0
+NNI.US,D,20120329,000000,22.1969,22.3259,21.8567,21.9599,88154.919514343,0
+NNI.US,D,20120330,000000,22.1166,22.1166,21.586,21.9173,119538.84530013,0
+NNI.US,D,20120402,000000,21.8052,22.5351,21.7626,22.4458,147688.88457128,0
+NNI.US,D,20120403,000000,22.3705,22.3793,22.0224,22.2485,65210.156884464,0
+NNI.US,D,20120404,000000,22.0303,22.1166,21.6435,21.8121,74743.416351057,0
+NNI.US,D,20120405,000000,21.6515,22.0055,21.6049,21.7199,78617.626512963,0
+NNI.US,D,20120409,000000,21.3967,21.3967,21.0188,21.1447,94591.432649024,0
+NNI.US,D,20120410,000000,21.1626,21.2727,20.7134,20.8948,196240.54278977,0
+NNI.US,D,20120411,000000,21.1001,21.3054,20.984,21.2151,109611.30780821,0
+NNI.US,D,20120412,000000,21.1794,21.4839,21.1447,21.3638,116052.86286137,0
+NNI.US,D,20120413,000000,21.239,21.239,20.9553,20.9613,85338.503850053,0
+NNI.US,D,20120416,000000,21.0743,21.6138,20.9613,21.4601,113378.62929828,0
+NNI.US,D,20120417,000000,21.6148,21.8766,21.5008,21.5781,83301.568783148,0
+NNI.US,D,20120418,000000,21.4412,21.4412,20.9772,21.0406,95701.663098856,0
+NNI.US,D,20120419,000000,21.1189,21.1626,20.6618,20.9463,98868.996289524,0
+NNI.US,D,20120420,000000,21.1358,21.7456,21.1001,21.4145,142212.35271565,0
+NNI.US,D,20120423,000000,21.0743,21.233,20.8492,21.1447,113812.23428777,0
+NNI.US,D,20120424,000000,21.1189,21.4601,21.0188,21.3461,105497.10232653,0
+NNI.US,D,20120425,000000,21.5335,21.8567,21.4234,21.5335,52806.029033969,0
+NNI.US,D,20120426,000000,21.468,21.6296,21.3054,21.5008,32896.501330516,0
+NNI.US,D,20120427,000000,21.5949,21.9738,21.4065,21.9014,106570.0225796,0
+NNI.US,D,20120430,000000,21.8121,22.0987,21.7705,21.838,100544.92999309,0
+NNI.US,D,20120501,000000,21.7715,22.1294,21.5097,21.5781,89516.237504601,0
+NNI.US,D,20120502,000000,21.3967,21.4145,21.0833,21.3232,90694.029662099,0
+NNI.US,D,20120503,000000,21.2727,21.3054,20.9355,21.108,84545.914264614,0
+NNI.US,D,20120504,000000,20.9692,20.9692,20.521,20.6717,125904.77157605,0
+NNI.US,D,20120507,000000,20.5973,20.8205,20.4416,20.5388,67658.512499535,0
+NNI.US,D,20120508,000000,20.3673,20.7134,20.2265,20.6618,142875.86918795,0
+NNI.US,D,20120509,000000,20.4714,20.6588,20.2919,20.5854,110498.68546112,0
+NNI.US,D,20120510,000000,20.6588,20.6677,20.1065,20.2919,118016.18591843,0
+NNI.US,D,20120511,000000,20.1332,20.4436,19.9974,20.2373,84788.934735468,0
+NNI.US,D,20120514,000000,19.9785,20.1918,19.8605,19.917,97632.717877631,0
+NNI.US,D,20120515,000000,19.8764,20.1471,19.7772,20.0034,78217.298185457,0
+NNI.US,D,20120516,000000,20.0371,20.1213,19.7851,19.8,60306.386968444,0
+NNI.US,D,20120517,000000,19.8089,19.926,19.5213,19.5213,90102.108432261,0
+NNI.US,D,20120518,000000,19.4797,19.6235,18.9789,19.1137,142713.5194128,0
+NNI.US,D,20120521,000000,19.207,19.5135,18.9819,19.5135,80885.481446364,0
+NNI.US,D,20120522,000000,19.4965,19.7266,19.0603,19.2148,101550.28853848,0
+NNI.US,D,20120523,000000,19.0106,19.1901,18.7479,19.1821,58517.514290875,0
+NNI.US,D,20120524,000000,19.2516,19.2774,18.8262,19.1137,45094.918906928,0
+NNI.US,D,20120525,000000,19.1317,19.2774,18.9115,19.2605,88537.096935312,0
+NNI.US,D,20120529,000000,19.4291,19.6156,19.2992,19.4708,90392.52293685,0
+NNI.US,D,20120530,000000,19.2695,19.7097,19.0344,19.5977,109315.85138514,0
+NNI.US,D,20120531,000000,19.5629,19.8783,19.3161,19.8258,162139.02294194,0
+NNI.US,D,20120601,000000,19.5719,19.5898,18.9938,19.0265,97054.914019544,0
+NNI.US,D,20120604,000000,19.1405,19.2774,18.9699,19.2238,61828.037966444,0
+NNI.US,D,20120605,000000,19.095,19.2912,18.9115,18.9789,126228.46274263,0
+NNI.US,D,20120606,000000,19.1405,19.4886,18.9362,19.4708,115766.48189156,0
+NNI.US,D,20120607,000000,19.673,19.7346,19.3865,19.4381,90984.444166688,0
+NNI.US,D,20120608,000000,19.3775,19.6493,19.0533,19.6314,147645.52407233,0
+NNI.US,D,20120611,000000,19.8446,19.8446,18.8599,18.8857,125428.81447131,0
+NNI.US,D,20120612,000000,18.9699,19.0344,18.5763,18.6795,137144.2162571,0
+NNI.US,D,20120613,000000,18.6268,18.8936,18.4086,18.495,86056.473041953,0
+NNI.US,D,20120614,000000,18.4503,18.7379,18.3144,18.4761,82591.666660821,0
+NNI.US,D,20120615,000000,18.5227,18.8331,18.3908,18.8262,199261.66034444,0
+NNI.US,D,20120618,000000,18.6448,18.8023,18.3224,18.4345,111998.15201779,0
+NNI.US,D,20120619,000000,18.495,19.1821,18.3472,19.1405,190145.8717282,0
+NNI.US,D,20120620,000000,19.1821,19.1821,18.7666,18.8936,51392.275091493,0
+NNI.US,D,20120621,000000,18.7924,18.9442,18.257,18.4345,102027.25402693,0
+NNI.US,D,20120622,000000,18.5554,19.1494,18.486,19.0265,279245.64676615,0
+NNI.US,D,20120625,000000,18.6448,18.8103,18.495,18.7062,57816.687621816,0
+NNI.US,D,20120626,000000,18.7479,19.1584,18.5941,18.96,127055.33737375,0
+NNI.US,D,20120627,000000,19.0106,19.3944,18.9194,19.1494,58627.428113792,0
+NNI.US,D,20120628,000000,19.0344,19.1584,18.8023,19.0603,71879.606653032,0
+NNI.US,D,20120629,000000,19.445,19.5977,19.2695,19.5382,104907.19786409,0
+NNI.US,D,20120702,000000,19.5799,20.4526,19.5799,20.4377,123044.99541281,0
+NNI.US,D,20120703,000000,20.3792,20.5418,20.3266,20.5338,55548.832688415,0
+NNI.US,D,20120705,000000,20.4436,20.4436,19.8704,20.2036,114166.17696524,0
+NNI.US,D,20120706,000000,19.9617,20.1779,19.9111,20.0747,86088.74132024,0
+NNI.US,D,20120709,000000,19.9805,20.0479,19.6393,19.8258,117540.22881369,0
+NNI.US,D,20120710,000000,19.8625,19.9705,19.5045,19.6642,161367.60941414,0
+NNI.US,D,20120711,000000,19.6493,19.7941,19.4549,19.6314,77167.570757414,0
+NNI.US,D,20120712,000000,19.4291,19.7097,19.3686,19.5292,88281.975860101,0
+NNI.US,D,20120713,000000,19.6562,20.2373,19.6562,20.1936,48588.968415258,0
+NNI.US,D,20120716,000000,20.0826,20.3712,19.8625,19.919,41675.489792138,0
+NNI.US,D,20120717,000000,20.1154,20.277,19.7524,19.9111,50294.145246018,0
+NNI.US,D,20120718,000000,19.8545,20.2036,19.8545,20.0479,77613.276351262,0
+NNI.US,D,20120719,000000,20.0479,20.1332,19.6999,19.8109,110530.9537394,0
+NNI.US,D,20120720,000000,19.7177,20.0142,19.6909,19.7613,49793.98693256,0
+NNI.US,D,20120723,000000,19.3944,19.4192,19.0701,19.1733,58285.586040683,0
+NNI.US,D,20120724,000000,19.2695,19.2695,18.8262,18.9699,72200.272668516,0
+NNI.US,D,20120725,000000,19.1048,19.1821,18.8688,19.1048,77092.950363873,0
+NNI.US,D,20120726,000000,19.4291,19.5382,18.9938,19.2328,46194.057136099,0
+NNI.US,D,20120727,000000,19.3587,19.8625,19.1733,19.8258,84789.943119164,0
+NNI.US,D,20120730,000000,19.801,20.2036,19.801,20.1242,74985.428438214,0
+NNI.US,D,20120731,000000,20.0479,20.4526,19.928,19.9705,80108.017616371,0
+NNI.US,D,20120801,000000,20.0479,20.1242,19.554,19.554,151160.74963828,0
+NNI.US,D,20120802,000000,19.3944,19.801,19.2774,19.6642,70385.182014838,0
+NNI.US,D,20120803,000000,19.9537,20.4526,19.919,20.3712,68841.346575515,0
+NNI.US,D,20120806,000000,20.4208,20.4208,19.8188,20.0915,112135.29220052,0
+NNI.US,D,20120807,000000,20.1858,20.2532,20.0221,20.1154,66955.669063083,0
+NNI.US,D,20120808,000000,20.0052,20.2373,19.089,19.9974,87850.387638004,0
+NNI.US,D,20120809,000000,20.2215,20.2373,19.8783,20.0221,66441.393377874,0
+NNI.US,D,20120810,000000,19.8952,20.2532,19.7791,20.2036,57259.051437658,0
+NNI.US,D,20120813,000000,20.2215,20.5686,20.1599,20.388,131533.56936985,0
+NNI.US,D,20120814,000000,20.388,20.388,19.8258,19.928,86033.280216934,0
+NNI.US,D,20120815,000000,19.8704,20.7252,19.8704,20.7104,75078.199738292,0
+NNI.US,D,20120816,000000,20.6767,20.7332,20.526,20.6767,46977.57126827,0
+NNI.US,D,20120817,000000,20.6122,20.9831,20.4129,20.9752,141361.27687582,0
+NNI.US,D,20120820,000000,20.8185,20.9752,20.5854,20.8274,72137.752879334,0
+NNI.US,D,20120821,000000,20.9355,21.233,20.3792,20.4991,79878.106133573,0
+NNI.US,D,20120822,000000,20.4297,20.516,20.0568,20.1779,67607.084931015,0
+NNI.US,D,20120823,000000,20.1332,20.2294,19.9537,20.0301,36184.840564763,0
+NNI.US,D,20120824,000000,19.928,20.4049,19.919,20.2681,43628.729012234,0
+NNI.US,D,20120827,000000,20.2998,20.4436,20.1779,20.3712,34305.21335451,0
+NNI.US,D,20120828,000000,20.3087,20.6498,20.2612,20.3365,59365.56497962,0
+NNI.US,D,20120829,000000,20.388,20.4377,20.1679,20.3176,69678.3050436,0
+NNI.US,D,20120830,000000,20.1679,20.4536,20.1402,20.1679,101532.13763195,0
+NNI.US,D,20120831,000000,20.2602,20.4724,20.1232,20.4307,118965.07497683,0
+NNI.US,D,20120904,000000,20.397,20.7193,20.2532,20.6132,85496.820090401,0
+NNI.US,D,20120905,000000,20.5607,20.5607,19.9695,20.0548,180041.86708939,0
+NNI.US,D,20120906,000000,20.1936,20.388,20.1936,20.3087,62532.898170288,0
+NNI.US,D,20120907,000000,20.4208,20.4208,20.1589,20.2602,59312.120643707,0
+NNI.US,D,20120910,000000,20.2116,20.4913,20.2116,20.2681,35184.523937847,0
+NNI.US,D,20120911,000000,20.2294,20.3633,20.0548,20.3365,76493.97044816,0
+NNI.US,D,20120912,000000,20.4307,20.4307,20.1589,20.3365,62674.071887797,0
+NNI.US,D,20120913,000000,20.2919,20.9116,20.2602,20.8046,66231.649569005,0
+NNI.US,D,20120914,000000,20.9028,21.0763,20.7352,20.8661,89954.884412574,0
+NNI.US,D,20120917,000000,20.8205,20.9385,20.6043,20.9116,57441.568886723,0
+NNI.US,D,20120918,000000,20.8046,20.8849,20.7034,20.8115,60716.799132914,0
+NNI.US,D,20120919,000000,20.8115,20.8115,20.2998,20.3266,83949.959499989,0
+NNI.US,D,20120920,000000,20.1848,20.3087,19.9954,20.1936,56245.625822688,0
+NNI.US,D,20120921,000000,20.4377,20.5517,20.1322,20.4307,161176.0165118,0
+NNI.US,D,20120924,000000,20.2681,20.8205,20.2026,20.6518,75598.525725679,0
+NNI.US,D,20120925,000000,20.644,20.8393,20.1848,20.2026,90889.656099218,0
+NNI.US,D,20120926,000000,20.2681,20.3633,20.0965,20.2026,43579.318211107,0
+NNI.US,D,20120927,000000,20.2453,20.6281,20.1848,20.5081,58348.105829865,0
+NNI.US,D,20120928,000000,20.3792,20.5428,20.2205,20.2532,74444.934776897,0
+NNI.US,D,20121001,000000,20.3454,20.6687,20.0816,20.2602,69054.115535474,0
+NNI.US,D,20121002,000000,20.3176,20.3543,20.1589,20.2849,38378.075104623,0
+NNI.US,D,20121003,000000,20.2602,20.4624,20.0469,20.2453,51881.341184289,0
+NNI.US,D,20121004,000000,20.3792,20.517,20.2363,20.4724,51445.719427407,0
+NNI.US,D,20121005,000000,20.4913,20.517,20.2116,20.2532,55694.03994071,0
+NNI.US,D,20121008,000000,20.2026,20.2026,19.9607,20.0638,42346.064950302,0
+NNI.US,D,20121009,000000,20.0211,20.0905,19.7921,19.9438,59512.788999308,0
+NNI.US,D,20121010,000000,19.9785,20.4724,19.7762,20.4724,141676.90097282,0
+NNI.US,D,20121011,000000,20.6201,20.637,20.3633,20.5081,110898.00540492,0
+NNI.US,D,20121012,000000,20.4813,20.5686,20.2205,20.4049,100800.0510683,0
+NNI.US,D,20121015,000000,20.397,20.7609,20.2681,20.7531,143837.8672344,0
+NNI.US,D,20121016,000000,20.8482,21.5741,20.7699,21.3183,198999.48058335,0
+NNI.US,D,20121017,000000,21.3272,21.4651,21.242,21.359,103399.66423785,0
+NNI.US,D,20121018,000000,21.35,21.35,21.1824,21.1824,71337.096224322,0
+NNI.US,D,20121019,000000,21.0119,21.0119,20.3792,20.4724,139626.85691785,0
+NNI.US,D,20121022,000000,20.4377,20.5864,20.2602,20.3176,57103.760348399,0
+NNI.US,D,20121023,000000,20.1491,20.5864,19.9358,20.397,70755.258831449,0
+NNI.US,D,20121024,000000,20.4446,20.4446,20.3087,20.3087,29470.013529852,0
+NNI.US,D,20121025,000000,20.4724,20.4813,20.2602,20.4446,40688.282153277,0
+NNI.US,D,20121026,000000,20.4813,20.6043,20.4049,20.5686,34111.603684785,0
+NNI.US,D,20121031,000000,20.5784,20.8205,20.4624,20.8205,47130.845590136,0
+NNI.US,D,20121101,000000,20.8849,21.3272,20.8849,21.1209,115047.50431597,0
+NNI.US,D,20121102,000000,21.236,21.3272,20.7352,20.8115,78029.738817911,0
+NNI.US,D,20121105,000000,20.7609,20.8393,20.6598,20.7868,59841.522084363,0
+NNI.US,D,20121106,000000,20.985,21.2092,20.8759,21.1636,43877.799785267,0
+NNI.US,D,20121107,000000,20.8482,20.9028,20.0381,20.1589,95361.83779314,0
+NNI.US,D,20121108,000000,20.1589,20.6281,20.0122,20.4208,84073.990694658,0
+NNI.US,D,20121109,000000,20.0965,21.3272,19.7673,21.1378,169491.14847303,0
+NNI.US,D,20121112,000000,21.4968,22.3566,21.4194,22.1909,189459.16243088,0
+NNI.US,D,20121113,000000,22.0145,23.2045,21.821,22.8574,159839.90811396,0
+NNI.US,D,20121114,000000,22.9615,23.0924,22.5599,22.7484,126185.10224368,0
+NNI.US,D,20121115,000000,22.7851,23.0984,22.541,22.8048,157049.71042577,0
+NNI.US,D,20121116,000000,22.7224,23.846,22.6006,23.8113,129243.52999512,0
+NNI.US,D,20121119,000000,24.1148,24.4431,23.846,24.4331,127129.95776729,0
+NNI.US,D,20121120,000000,24.3241,24.5045,23.8203,24.0325,133328.49234959,0
+NNI.US,D,20121121,000000,24.1476,24.9984,24.1476,24.9379,110479.52617088,0
+NNI.US,D,20121123,000000,24.4253,24.7446,22.7671,23.9701,358460.23642743,0
+NNI.US,D,20121126,000000,24.106,24.8685,24.0702,24.6643,134819.8918367,0
+NNI.US,D,20121127,000000,24.7079,25.1105,24.7079,24.9984,143147.1244023,0
+NNI.US,D,20121128,000000,24.5562,25.3207,24.5562,25.3137,136232.63739548,0
+NNI.US,D,20121129,000000,25.4219,25.8036,25.3475,25.5994,210884.29083016,0
+NNI.US,D,20121130,000000,25.5637,25.8036,25.2682,25.4387,284047.56992882,0
+NNI.US,D,20121203,000000,25.5547,25.8503,25.5171,25.7292,229670.47909572,0
+NNI.US,D,20121204,000000,25.8325,26.0149,25.5825,25.6945,216509.05508917,0
+NNI.US,D,20121205,000000,25.7125,25.7224,25.3931,25.4298,335526.56601821,0
+NNI.US,D,20121206,000000,25.4754,25.5091,25.1205,25.3049,240483.37747316,0
+NNI.US,D,20121207,000000,25.3753,25.5737,25.1978,25.3049,247333.3279234,0
+NNI.US,D,20121210,000000,25.2593,26.25,25.2593,25.9534,350394.17523922,0
+NNI.US,D,20121211,000000,26.0249,26.3352,25.8235,26.1597,245372.02163373,0
+NNI.US,D,20121212,000000,26.2935,26.5792,26.0764,26.2747,139138.79920876,0
+NNI.US,D,20121213,000000,26.2311,26.2935,25.4843,25.7679,139209.38606751,0
+NNI.US,D,20121214,000000,25.5994,25.9822,25.5547,25.6658,181840.82360392,0
+NNI.US,D,20121217,000000,25.6945,26.6743,25.4486,26.598,309431.6127205,0
+NNI.US,D,20121218,000000,26.5792,26.6069,25.7392,25.9266,100222.24721021,0
+NNI.US,D,20121219,000000,25.9822,25.9822,25.4923,25.8403,89794.551404832,0
+NNI.US,D,20121220,000000,25.8503,26.3531,25.7392,26.2678,88408.023822161,0
+NNI.US,D,20121221,000000,26.1061,26.1061,25.3574,25.9892,287028.35213564,0
+NNI.US,D,20121224,000000,25.9822,26.4949,25.8235,25.9723,40380.725125848,0
+NNI.US,D,20121226,000000,25.9723,26.1329,25.8136,25.9534,55503.455422073,0
+NNI.US,D,20121227,000000,26.006,26.0674,25.5022,26.0149,86343.862395451,0
+NNI.US,D,20121228,000000,25.8572,26.241,25.8235,26.0149,94936.299873223,0
+NNI.US,D,20121231,000000,25.9633,26.5692,25.8652,26.5048,157005.34154313,0
+NNI.US,D,20130102,000000,26.6496,26.9788,26.6337,26.8984,292262.87190411,0
+NNI.US,D,20130103,000000,26.9688,27.3408,26.8549,26.9164,96577.948531105,0
+NNI.US,D,20130104,000000,27.073,27.2268,26.7527,26.9957,96126.192635078,0
+NNI.US,D,20130107,000000,26.835,26.9421,26.6406,26.6912,93365.238074094,0
+NNI.US,D,20130108,000000,26.6912,26.7349,26.3987,26.5048,61322.837734503,0
+NNI.US,D,20130109,000000,26.4949,26.6496,26.2311,26.25,72526.988986178,0
+NNI.US,D,20130110,000000,26.4255,26.4255,25.998,26.0674,98387.9972663,0
+NNI.US,D,20130111,000000,26.125,26.241,25.9435,26.1597,61648.545668469,0
+NNI.US,D,20130114,000000,26.1597,26.1597,25.8939,26.006,72358.588908864,0
+NNI.US,D,20130115,000000,25.8235,25.9019,25.6658,25.8751,81573.199127369,0
+NNI.US,D,20130116,000000,25.8325,26.241,25.7679,26.115,82957.709942646,0
+NNI.US,D,20130117,000000,26.1756,26.3908,26.0764,26.125,59829.421480005,0
+NNI.US,D,20130118,000000,26.0764,26.1329,25.7292,25.8939,91935.349992476,0
+NNI.US,D,20130122,000000,25.8235,26.3035,25.7292,26.2935,94756.807575247,0
+NNI.US,D,20130123,000000,26.2837,26.3808,26.1061,26.3292,73166.304249751,0
+NNI.US,D,20130124,000000,26.2935,26.7269,26.2935,26.4175,61370.231768238,0
+NNI.US,D,20130125,000000,26.5415,26.9164,26.3431,26.9164,96644.501855073,0
+NNI.US,D,20130128,000000,27.0393,27.2079,26.7626,26.9084,110034.82896073,0
+NNI.US,D,20130129,000000,26.9688,27.1652,26.8549,27.0393,71609.359822374,0
+NNI.US,D,20130130,000000,27.0105,27.0294,26.5792,26.8251,66506.938318146,0
+NNI.US,D,20130131,000000,26.7527,27.1821,26.7527,27.073,104929.38230542,0
+NNI.US,D,20130201,000000,27.2713,27.3953,27.0661,27.1732,119930.09817437,0
+NNI.US,D,20130204,000000,27.0661,27.3854,26.845,27.0036,70080.650138499,0
+NNI.US,D,20130205,000000,27.0572,27.4489,26.9253,27.2615,52546.874423971,0
+NNI.US,D,20130206,000000,27.1028,27.7941,27.0661,27.7682,88318.277673174,0
+NNI.US,D,20130207,000000,27.6631,28.1332,27.3408,27.9319,191908.52642965,0
+NNI.US,D,20130208,000000,28.034,28.3057,27.9745,28.1589,178628.11314691,0
+NNI.US,D,20130211,000000,28.1867,28.5269,28.1867,28.4535,147710.0606289,0
+NNI.US,D,20130212,000000,28.4158,28.855,28.4158,28.4723,123969.6832625,0
+NNI.US,D,20130213,000000,28.5546,28.9344,28.5546,28.8462,158009.69170483,0
+NNI.US,D,20130214,000000,28.8134,29.0792,28.8134,28.9444,187840.70659803,0
+NNI.US,D,20130215,000000,29.094,29.8081,29.094,29.3292,201237.08400586,0
+NNI.US,D,20130219,000000,29.3629,29.8081,29.3629,29.5869,181769.22836147,0
+NNI.US,D,20130220,000000,29.5424,29.5424,28.9156,28.9254,209572.38364103,0
+NNI.US,D,20130221,000000,28.9344,29.1487,28.6151,28.9254,89812.702311369,0
+NNI.US,D,20130222,000000,29.1297,29.4134,28.9444,29.1744,101742.88982451,0
+NNI.US,D,20130225,000000,29.1844,29.4134,28.4634,28.4991,99588.982248817,0
+NNI.US,D,20130226,000000,28.4892,29.0226,28.4723,28.88,83614.167729059,0
+NNI.US,D,20130227,000000,28.8877,29.6236,28.6498,29.3886,153458.85608258,0
+NNI.US,D,20130228,000000,29.4323,29.8101,29.2835,29.6138,138567.04565285,0
+NNI.US,D,20130301,000000,29.7921,30.8821,29.6415,30.5261,204976.17075244,0
+NNI.US,D,20130304,000000,30.6164,30.9188,30.4061,30.6758,122359.29449921,0
+NNI.US,D,20130305,000000,30.7998,31.2411,30.7432,30.8453,139643.9994407,0
+NNI.US,D,20130306,000000,30.9188,30.9188,30.3535,30.6164,143920.5546975,0
+NNI.US,D,20130307,000000,30.6064,30.901,30.5529,30.7799,155691.4175866,0
+NNI.US,D,20130308,000000,31.6129,31.729,30.6758,30.7612,162903.37778389,0
+NNI.US,D,20130311,000000,30.3961,30.7195,30.1949,30.5608,123343.47698698,0
+NNI.US,D,20130312,000000,30.5062,30.5261,30.301,30.4249,73825.787187253,0
+NNI.US,D,20130313,000000,30.4428,30.4428,30.2039,30.2583,57143.087312562,0
+NNI.US,D,20130314,000000,30.2673,30.3961,30.1949,30.3456,71565.999323425,0
+NNI.US,D,20130315,000000,30.3872,30.3872,29.9023,30.1691,212510.81373259,0
+NNI.US,D,20130318,000000,29.8368,30.5449,29.8101,30.4328,90816.044089374,0
+NNI.US,D,20130319,000000,30.4527,30.7432,30.1125,30.6828,139895.08698113,0
+NNI.US,D,20130320,000000,30.892,30.892,30.3456,30.6401,63587.667516814,0
+NNI.US,D,20130321,000000,30.4249,30.7432,30.1879,30.292,63850.855661598,0
+NNI.US,D,20130322,000000,30.5687,30.5687,29.9796,30.1036,51311.604395774,0
+NNI.US,D,20130325,000000,30.2762,30.6501,30.067,30.3178,69075.291593101,0
+NNI.US,D,20130326,000000,30.5449,30.6064,29.9599,30.2762,59322.204480672,0
+NNI.US,D,20130327,000000,30.1036,30.1592,29.8368,30.0054,100063.93096986,0
+NNI.US,D,20130328,000000,30.0937,30.3535,29.9419,30.1691,105146.18480016,0
+NNI.US,D,20130401,000000,30.1492,30.2306,29.4323,30.0313,91647.960638976,0
+NNI.US,D,20130402,000000,30.0313,30.1592,29.8368,30.067,90107.150350744,0
+NNI.US,D,20130403,000000,29.935,30.0838,29.4074,29.4788,61305.695211663,0
+NNI.US,D,20130404,000000,29.6236,29.7367,29.4888,29.6316,89633.210013394,0
+NNI.US,D,20130405,000000,29.1844,29.3717,28.9711,29.1239,43868.724331999,0
+NNI.US,D,20130408,000000,29.0792,29.3629,28.8026,29.3469,51948.902891954,0
+NNI.US,D,20130409,000000,29.338,29.4888,29.1844,29.3629,113519.80301579,0
+NNI.US,D,20130410,000000,29.4501,30.1125,29.3806,30.0313,81499.587117524,0
+NNI.US,D,20130411,000000,29.9102,30.1592,29.8558,30.0937,77145.386316091,0
+NNI.US,D,20130412,000000,29.9023,30.2039,29.9023,29.9697,57388.124550809,0
+NNI.US,D,20130415,000000,29.6832,29.8191,28.1649,28.259,136668.25915237,0
+NNI.US,D,20130416,000000,28.3979,29.095,28.3464,28.9444,100337.20295161,0
+NNI.US,D,20130417,000000,29.0415,29.1139,28.3464,28.9631,117378.88742226,0
+NNI.US,D,20130418,000000,29.0792,30.0738,28.9344,29.7724,161774.99642751,0
+NNI.US,D,20130419,000000,30.0054,30.4428,29.8191,30.2762,89871.188565765,0
+NNI.US,D,20130422,000000,30.2306,30.4249,29.6494,29.9599,49896.842069601,0
+NNI.US,D,20130423,000000,30.0411,30.4765,29.6832,30.4606,56074.200594286,0
+NNI.US,D,20130424,000000,30.4428,30.5687,30.1125,30.4606,42231.109208903,0
+NNI.US,D,20130425,000000,30.6321,30.9376,30.4328,30.5261,65061.92448108,0
+NNI.US,D,20130426,000000,30.283,30.5162,29.6494,29.9102,67444.73515588,0
+NNI.US,D,20130429,000000,30.1205,30.5162,29.9102,30.4527,35846.023642743,0
+NNI.US,D,20130430,000000,30.4527,30.4527,30.1592,30.3456,47247.818098929,0
+NNI.US,D,20130501,000000,29.4788,30.2483,29.4788,29.8755,147081.83758599,0
+NNI.US,D,20130502,000000,29.9896,30.6828,29.9896,30.5261,48161.413727947,0
+NNI.US,D,20130503,000000,31.0071,31.5326,30.8623,31.2501,69765.026041498,0
+NNI.US,D,20130506,000000,31.1747,31.6784,31.0735,31.1747,54231.883580802,0
+NNI.US,D,20130507,000000,31.1747,31.6853,31.0398,31.6397,62491.554438732,0
+NNI.US,D,20130508,000000,31.6784,31.6784,31.4226,31.6397,44832.739145841,0
+NNI.US,D,20130509,000000,31.5326,31.6686,31.2411,31.3522,50822.538302977,0
+NNI.US,D,20130510,000000,31.4414,31.6853,30.5162,30.9188,94711.430308906,0
+NNI.US,D,20130513,000000,31.0646,31.719,31.0546,31.6397,194845.94813753,0
+NNI.US,D,20130514,000000,31.737,32.442,31.604,32.4163,183522.80760966,0
+NNI.US,D,20130515,000000,32.2923,33.0162,32.203,32.9329,128756.48066972,0
+NNI.US,D,20130516,000000,32.9141,33.1034,32.1455,32.3875,125625.44929212,0
+NNI.US,D,20130517,000000,32.4579,33.3277,32.4063,33.1392,123269.86497713,0
+NNI.US,D,20130520,000000,33.1392,33.6648,33.0162,33.4802,56915.192597155,0
+NNI.US,D,20130521,000000,33.5953,33.7719,33.3614,33.7342,74132.335830986,0
+NNI.US,D,20130522,000000,33.6925,34.2131,33.6925,34.0208,146521.17625075,0
+NNI.US,D,20130523,000000,33.6558,34.1844,33.3277,34.0019,135456.18194918,0
+NNI.US,D,20130524,000000,33.9384,34.4522,33.882,34.3619,107913.18966332,0
+NNI.US,D,20130528,000000,34.5216,35.6828,34.5216,35.0491,255619.21675744,0
+NNI.US,D,20130529,000000,34.9777,35.2019,34.7279,35.0243,104744.84808895,0
+NNI.US,D,20130530,000000,35.1185,35.7105,35.1185,35.2386,61180.655633298,0
+NNI.US,D,20130531,000000,34.9996,35.4291,34.9262,34.9539,47526.13199916,0
+NNI.US,D,20130603,000000,35.1474,35.6421,34.7357,35.291,192460.11231163,0
+NNI.US,D,20130604,000000,35.291,35.4498,34.9777,35.2386,138601.33069853,0
+NNI.US,D,20130605,000000,34.0445,34.5196,33.0717,34.2598,177809.30558536,0
+NNI.US,D,20130606,000000,34.3322,34.6178,34.0605,34.47,109344.08612863,0
+NNI.US,D,20130607,000000,34.1814,34.6098,33.0717,34.3779,154622.53086832,0
+NNI.US,D,20130610,000000,34.4502,34.5721,33.9811,34.2291,174228.53507914,0
+NNI.US,D,20130611,000000,33.9731,34.2698,33.4188,34.0892,110207.26257283,0
+NNI.US,D,20130612,000000,34.2013,34.2201,33.8601,34.109,69841.663202431,0
+NNI.US,D,20130613,000000,34,34.6932,33.9167,34.5127,69917.291979667,0
+NNI.US,D,20130614,000000,34.2291,34.6178,33.6172,33.6449,74800.894221757,0
+NNI.US,D,20130617,000000,33.5914,33.9167,33.3424,33.5468,127592.80588398,0
+NNI.US,D,20130618,000000,33.6092,33.8234,33.1243,33.4377,108622.08340196,0
+NNI.US,D,20130619,000000,33.4852,33.6449,32.4093,32.4797,145370.61045305,0
+NNI.US,D,20130620,000000,32.0097,32.444,31.9095,32.3816,145513.80093795,0
+NNI.US,D,20130621,000000,32.4599,32.5174,31.7836,32.1385,327574.45218771,0
+NNI.US,D,20130624,000000,31.8797,32.1118,31.6784,31.8698,125549.82051489,0
+NNI.US,D,20130625,000000,32.0522,32.2764,32.0097,32.1208,119459.1829881,0
+NNI.US,D,20130626,000000,32.2586,32.2586,31.7023,32.0354,62211.223771109,0
+NNI.US,D,20130627,000000,32.1286,32.8198,32.0175,32.8029,100827.2774281,0
+NNI.US,D,20130628,000000,32.7227,32.7227,32.1385,32.2943,232697.64695258,0
+NNI.US,D,20130701,000000,32.2675,33.5656,32.2675,33.5111,108957.87517288,0
+NNI.US,D,20130702,000000,33.5556,33.7402,32.9746,33.3147,114650.20113955,0
+NNI.US,D,20130703,000000,33.1421,33.9911,33.0797,33.7769,64003.121599768,0
+NNI.US,D,20130705,000000,34.2102,34.2102,33.4665,33.9256,68411.775120811,0
+NNI.US,D,20130708,000000,33.9494,34.3499,33.7867,33.9167,76856.988578896,0
+NNI.US,D,20130709,000000,34.1467,35.0997,33.9811,34.6643,167296.90554948,0
+NNI.US,D,20130710,000000,34.7447,35.0828,33.9494,34.2598,62210.215387412,0
+NNI.US,D,20130711,000000,34.6932,34.71,34.1666,34.5544,61396.449744347,0
+NNI.US,D,20130712,000000,34.46,35.318,34.2698,35.2573,107280.93308562,0
+NNI.US,D,20130715,000000,35.2118,35.6323,34.9599,35.2485,71778.768283383,0
+NNI.US,D,20130716,000000,35.2485,35.3704,35.0581,35.2485,66751.975556393,0
+NNI.US,D,20130717,000000,35.3347,35.5609,35.0343,35.1642,89560.606387247,0
+NNI.US,D,20130718,000000,35.3605,36.2124,35.3605,36.0597,90763.608137156,0
+NNI.US,D,20130719,000000,36.0597,36.0934,35.4745,35.91,53688.364768395,0
+NNI.US,D,20130722,000000,35.8533,36.0845,35.778,35.9724,52209.065885648,0
+NNI.US,D,20130723,000000,36.1103,36.1103,35.5976,35.7879,63471.703391719,0
+NNI.US,D,20130724,000000,35.8346,35.9258,35.3962,35.6323,40571.309644484,0
+NNI.US,D,20130725,000000,35.5707,35.5707,34.9509,35.0581,75762.892268206,0
+NNI.US,D,20130726,000000,34.7904,35.291,34.6277,35.1831,45487.180164861,0
+NNI.US,D,20130729,000000,35.0828,35.0828,34.3322,34.4136,41322.555498367,0
+NNI.US,D,20130730,000000,34.5721,34.7537,34.0704,34.3599,34425.211014392,0
+NNI.US,D,20130731,000000,34.3956,35.1097,34.2875,34.7904,82307.302458411,0
+NNI.US,D,20130801,000000,34.9956,35.4061,34.7279,35.3347,40530.974296625,0
+NNI.US,D,20130802,000000,35.1831,35.4745,34.6465,35.0918,46987.655105235,0
+NNI.US,D,20130805,000000,35.2573,35.2573,34.8678,34.9777,46489.51355917,0
+NNI.US,D,20130806,000000,34.9777,35.4151,34.2013,34.2598,50869.932336712,0
+NNI.US,D,20130807,000000,34.1567,34.48,34.0892,34.2786,36522.649103086,0
+NNI.US,D,20130808,000000,34.3779,34.8678,34.0088,34.5127,60451.594220738,0
+NNI.US,D,20130809,000000,35.8822,37.3479,35.8822,36.148,161237.52791728,0
+NNI.US,D,20130812,000000,35.9,36.6428,35.9,36.4524,65512.67199341,0
+NNI.US,D,20130813,000000,36.5862,36.857,36.3829,36.8104,89228.848151103,0
+NNI.US,D,20130814,000000,36.7737,37.1059,36.5862,36.6428,61426.701255241,0
+NNI.US,D,20130815,000000,36.3105,36.377,35.4835,35.8346,72509.846463337,0
+NNI.US,D,20130816,000000,35.6323,35.7452,34.9332,35.2019,102473.96800447,0
+NNI.US,D,20130819,000000,35.2663,35.7712,35.2573,35.3267,45534.574198596,0
+NNI.US,D,20130820,000000,35.4508,35.6234,35.2118,35.4568,72948.493371309,0
+NNI.US,D,20130821,000000,35.318,35.3527,34.6932,34.8598,38633.196179834,0
+NNI.US,D,20130822,000000,34.7636,35.0828,34.3499,34.719,49082.06804284,0
+NNI.US,D,20130823,000000,34.719,34.8151,34.48,34.7279,43958.470480986,0
+NNI.US,D,20130826,000000,34.6932,34.8965,34.2875,34.3322,46370.524282985,0
+NNI.US,D,20130827,000000,33.9811,34.1814,33.2493,33.75,165745.00304058,0
+NNI.US,D,20130828,000000,33.7402,34.482,33.7302,33.8513,66076.358479746,0
+NNI.US,D,20130829,000000,33.9424,34.4522,33.869,34.2291,48912.65958183,0
+NNI.US,D,20130830,000000,34.11,34.3152,33.5914,33.9821,89301.451777249,0
+NNI.US,D,20130903,000000,34.3342,34.6396,33.6707,34.1834,53783.152835865,0
+NNI.US,D,20130904,000000,34.1289,34.482,33.7035,33.8244,117396.02994509,0
+NNI.US,D,20130905,000000,33.9167,34.0902,33.1332,33.5189,119727.41305137,0
+NNI.US,D,20130906,000000,33.7203,33.869,32.8625,33.5012,57151.154382134,0
+NNI.US,D,20130909,000000,33.5279,34.001,33.3801,33.9574,49127.445309181,0
+NNI.US,D,20130910,000000,34.0525,34.4908,33.869,34.482,101905.23959964,0
+NNI.US,D,20130911,000000,34.4056,34.6773,33.9653,34.4522,65041.75680715,0
+NNI.US,D,20130912,000000,34.3342,34.3342,33.6876,33.9504,31269.978428082,0
+NNI.US,D,20130913,000000,34.1289,34.2796,33.2582,33.5825,40635.84620106,0
+NNI.US,D,20130916,000000,33.8146,33.8146,33.2036,33.3048,61751.400805511,0
+NNI.US,D,20130917,000000,33.3048,33.5726,33.2582,33.5279,60708.732063343,0
+NNI.US,D,20130918,000000,33.4655,33.5825,32.9626,33.285,77130.260560643,0
+NNI.US,D,20130919,000000,33.3801,33.4655,32.916,33.1848,53933.402006642,0
+NNI.US,D,20130920,000000,33.3305,34.2033,32.7197,33.8056,305514.04205964,0
+NNI.US,D,20130923,000000,33.8244,33.9067,33.3653,33.6876,136501.87584244,0
+NNI.US,D,20130924,000000,33.6876,34.5147,33.4922,33.9354,141743.45429679,0
+NNI.US,D,20130925,000000,33.9653,34.5305,33.9354,34.4056,119832.2849558,0
+NNI.US,D,20130926,000000,34.5305,34.7567,34.3342,34.5484,67006.088247907,0
+NNI.US,D,20130927,000000,34.3065,34.5057,33.9921,34.3519,51685.714747171,0
+NNI.US,D,20130930,000000,33.8977,34.5939,33.8056,34.4977,166160.45712354,0
+NNI.US,D,20131001,000000,34.3519,34.6118,34.2291,34.6118,87792.909767304,0
+NNI.US,D,20131002,000000,34.2975,35.8881,34.0902,35.8306,328895.43483011,0
+NNI.US,D,20131003,000000,35.8881,36.0488,35.5282,35.7155,107124.63361267,0
+NNI.US,D,20131004,000000,35.6998,35.7752,35.4885,35.6114,86477.977427084,0
+NNI.US,D,20131007,000000,35.3567,35.673,35.2803,35.3477,67878.34014537,0
+NNI.US,D,20131008,000000,35.4538,35.4538,34.8012,34.8091,101853.81203113,0
+NNI.US,D,20131009,000000,34.9807,35.1582,34.5573,34.9093,116923.09799144,0
+NNI.US,D,20131010,000000,35.3567,36.6497,35.2336,36.4425,96786.683956277,0
+NNI.US,D,20131011,000000,36.2361,37.1138,36.2361,37.096,83458.876639801,0
+NNI.US,D,20131014,000000,37.0157,37.7356,36.9036,37.6017,75575.33290066,0
+NNI.US,D,20131015,000000,37.3577,37.808,37.339,37.3925,47359.748689239,0
+NNI.US,D,20131016,000000,37.6345,37.8586,37.575,37.6444,31335.523368354,0
+NNI.US,D,20131017,000000,37.6444,38.041,37.6444,37.7356,63745.983757163,0
+NNI.US,D,20131018,000000,38.1144,38.1144,37.6632,37.8863,125682.92716283,0
+NNI.US,D,20131021,000000,37.9489,38.3455,37.6831,37.9489,102580.85667629,0
+NNI.US,D,20131022,000000,38.1581,38.2444,37.9062,37.9677,50103.560727382,0
+NNI.US,D,20131023,000000,37.8775,38.291,37.6444,38.2087,47419.243327332,0
+NNI.US,D,20131024,000000,38.2087,38.4972,37.9132,38.1056,39933.002764608,0
+NNI.US,D,20131025,000000,38.2533,38.4804,37.9578,38.2989,42346.064950302,0
+NNI.US,D,20131028,000000,38.2989,38.881,38.1987,38.7055,50377.841092826,0
+NNI.US,D,20131029,000000,38.7154,39.3511,38.7154,39.1865,45433.735828947,0
+NNI.US,D,20131030,000000,39.3243,39.3243,38.3366,38.4368,67543.556758135,0
+NNI.US,D,20131031,000000,38.4715,38.5588,38.173,38.2444,66320.387334296,0
+NNI.US,D,20131101,000000,38.173,38.5766,37.1228,37.9866,113545.01260821,0
+NNI.US,D,20131104,000000,38.1144,38.1144,37.4996,37.7258,78390.740181253,0
+NNI.US,D,20131105,000000,37.6444,37.9945,37.4104,37.7615,68498.496118709,0
+NNI.US,D,20131106,000000,37.9776,38.2811,37.6444,37.8418,46502.622547224,0
+NNI.US,D,20131107,000000,37.9866,38.4625,36.8194,36.9215,63108.685260983,0
+NNI.US,D,20131108,000000,37.33,40.5837,37.33,39.7022,113281.82446342,0
+NNI.US,D,20131111,000000,39.7428,40.075,39.493,39.8073,79387.023273383,0
+NNI.US,D,20131112,000000,39.5663,39.9352,39.493,39.7111,86082.691018061,0
+NNI.US,D,20131113,000000,38.9752,39.2955,38.0589,39.2222,66433.326308303,0
+NNI.US,D,20131114,000000,39.3243,39.9759,38.8304,39.8439,29378.250613471,0
+NNI.US,D,20131115,000000,39.7706,39.9412,39.484,39.6456,47983.938197365,0
+NNI.US,D,20131118,000000,39.718,39.7607,39.2598,39.5385,99065.631110339,0
+NNI.US,D,20131119,000000,39.6545,39.8261,38.891,39.1696,61183.680784389,0
+NNI.US,D,20131120,000000,39.2598,39.8261,39.1081,39.5464,43992.755526667,0
+NNI.US,D,20131121,000000,39.6099,40.3378,39.3967,40.0393,76948.751495276,0
+NNI.US,D,20131122,000000,40.1662,40.3011,38.3267,39.0011,269134.58344146,0
+NNI.US,D,20131125,000000,38.8304,39.9272,38.2533,39.6456,79645.169499684,0
+NNI.US,D,20131126,000000,39.601,39.8895,39.2787,39.7607,66534.164677952,0
+NNI.US,D,20131127,000000,39.6724,40.5759,39.3134,40.3824,67667.587952804,0
+NNI.US,D,20131129,000000,40.6473,40.907,40.3537,40.4618,25901.343627982,0
+NNI.US,D,20131202,000000,40.3824,40.3824,39.474,39.7894,80801.785599555,0
+NNI.US,D,20131203,000000,39.6099,39.6099,38.8364,39.1676,71709.189808326,0
+NNI.US,D,20131204,000000,38.8989,39.0158,38.1462,38.5915,71365.330967823,0
+NNI.US,D,20131205,000000,38.4408,38.8989,38.287,38.4765,64513.36375019,0
+NNI.US,D,20131206,000000,38.7233,39.239,38.4586,38.8613,63238.76675783,0
+NNI.US,D,20131209,000000,38.528,38.8613,37.8189,38.5469,80773.550856053,0
+NNI.US,D,20131210,000000,38.5646,38.6579,37.8119,37.8815,57077.54237229,0
+NNI.US,D,20131211,000000,37.8189,38.1373,36.5268,36.7945,100123.42560796,0
+NNI.US,D,20131212,000000,36.75,37.0186,36.3662,36.7657,73266.134235703,0
+NNI.US,D,20131213,000000,36.7568,36.7568,35.9794,36.3582,112603.18223568,0
+NNI.US,D,20131216,000000,36.2641,36.7568,36.2641,36.7153,70039.306406943,0
+NNI.US,D,20131217,000000,36.6239,36.8391,36.0914,36.2461,56131.678464985,0
+NNI.US,D,20131218,000000,36.2005,36.5168,35.8039,36.499,109176.69443502,0
+NNI.US,D,20131219,000000,36.3582,36.3999,35.8881,36.0061,51917.642997363,0
+NNI.US,D,20131220,000000,36.0498,37.0008,35.9615,36.6805,184724.80097587,0
+NNI.US,D,20131223,000000,36.7757,37.0901,36.6805,36.74,47277.061226127,0
+NNI.US,D,20131224,000000,36.7757,37.1922,36.7153,37.0722,38006.989904316,0
+NNI.US,D,20131226,000000,37.1347,37.2369,36.8114,37.0811,49719.36653902,0
+NNI.US,D,20131227,000000,37.2546,37.2546,36.75,37.1743,37267.844654791,0
+NNI.US,D,20131230,000000,37.2199,37.2369,36.5347,37.1168,46918.076630178,0
+NNI.US,D,20131231,000000,37.2546,37.9984,37.2546,37.8913,100653.83543231,0
+NNI.US,D,20140102,000000,37.7654,37.8636,36.4445,36.8114,98814.543569914,0
+NNI.US,D,20140103,000000,36.8024,37.1347,36.5764,36.7153,73387.140279282,0
+NNI.US,D,20140106,000000,36.7757,37.0553,36.5515,36.6973,64026.314424787,0
+NNI.US,D,20140107,000000,36.9155,36.9482,35.9228,36.9155,82798.385318601,0
+NNI.US,D,20140108,000000,37.0811,37.3886,36.6884,37.1347,55741.433974445,0
+NNI.US,D,20140109,000000,37.2993,37.2993,36.9413,37.2636,41863.049159685,0
+NNI.US,D,20140110,000000,37.3707,37.3707,36.974,37.2636,53792.228289134,0
+NNI.US,D,20140113,000000,37.0811,37.2546,36.6973,36.9225,95630.067856407,0
+NNI.US,D,20140114,000000,37.1248,37.1248,36.7757,37.0474,51117.994726048,0
+NNI.US,D,20140115,000000,37.0375,37.1842,36.859,36.9562,71411.716617863,0
+NNI.US,D,20140116,000000,36.974,36.974,36.6239,36.8214,60690.581156805,0
+NNI.US,D,20140117,000000,36.6884,36.8688,35.4528,35.7067,110867.75389403,0
+NNI.US,D,20140121,000000,35.9694,36.1083,34.8975,35.0263,289902.24567063,0
+NNI.US,D,20140122,000000,35.1027,35.2862,34.6545,34.7547,48370.14915312,0
+NNI.US,D,20140123,000000,34.4889,34.6168,33.5676,33.9871,111404.21402056,0
+NNI.US,D,20140124,000000,33.6925,33.7451,32.9746,33.2254,96774.58335192,0
+NNI.US,D,20140127,000000,33.0906,33.7153,32.2735,33.6925,255270.31599846,0
+NNI.US,D,20140128,000000,33.6925,33.6925,33.0906,33.402,184432.36970389,0
+NNI.US,D,20140129,000000,33.1788,33.6558,33.1788,33.5141,137175.47615169,0
+NNI.US,D,20140130,000000,33.8383,33.9027,33.402,33.7917,108131.00054177,0
+NNI.US,D,20140131,000000,33.2988,33.8194,33.2433,33.4952,124130.01627023,0
+NNI.US,D,20140203,000000,33.3672,33.7729,32.569,32.6215,156012.08360209,0
+NNI.US,D,20140204,000000,32.6949,32.9746,32.0642,32.2387,94585.382346845,0
+NNI.US,D,20140205,000000,31.9392,32.2387,31.3462,32.0741,137651.43325644,0
+NNI.US,D,20140206,000000,32.0741,32.8645,32.0741,32.3964,58350.122597258,0
+NNI.US,D,20140207,000000,32.3964,32.6215,31.9392,32.3537,104457.45873545,0
+NNI.US,D,20140210,000000,32.4579,32.5253,31.733,31.9591,102497.16082949,0
+NNI.US,D,20140211,000000,31.8748,32.569,31.8748,32.4252,107478.57629014,0
+NNI.US,D,20140212,000000,32.4678,32.8565,32.3597,32.6771,44711.733102262,0
+NNI.US,D,20140213,000000,32.4877,33.1788,32.4777,33.154,81929.158572229,0
+NNI.US,D,20140214,000000,33.1887,33.1977,32.8029,32.9835,88841.628811651,0
+NNI.US,D,20140218,000000,33.0906,33.2978,32.8109,32.9835,142030.84365029,0
+NNI.US,D,20140219,000000,32.8198,33.2433,32.4252,32.4579,101895.15576269,0
+NNI.US,D,20140220,000000,32.4163,32.5154,32.0899,32.1346,97594.399297164,0
+NNI.US,D,20140221,000000,31.9868,32.2099,31.6259,32.1346,135298.87409253,0
+NNI.US,D,20140224,000000,32.1088,32.5788,32.0146,32.1723,117139.90048618,0
+NNI.US,D,20140225,000000,32.1088,32.5253,31.8381,32.1346,97430.032754637,0
+NNI.US,D,20140226,000000,32.2645,32.5074,31.8738,32.3706,114449.53278395,0
+NNI.US,D,20140227,000000,32.1822,32.8843,32.0642,32.8764,129587.38883563,0
+NNI.US,D,20140228,000000,33.8056,37.8269,33.8056,36.1767,458685.50878873,0
+NNI.US,D,20140303,000000,35.8137,37.1505,35.7752,36.9265,168301.25571118,0
+NNI.US,D,20140304,000000,36.9691,38.1621,36.9195,37.6365,185781.58708979,0
+NNI.US,D,20140305,000000,37.457,38.294,37.2963,38.2672,194516.20666877,0
+NNI.US,D,20140306,000000,38.2394,39.1259,38.2394,39.0168,118294.49981867,0
+NNI.US,D,20140307,000000,39.2222,39.477,38.9088,39.0457,83781.559422677,0
+NNI.US,D,20140310,000000,38.8007,38.8622,37.9816,38.0897,165329.54895763,0
+NNI.US,D,20140311,000000,37.9895,38.5825,37.6652,38.5469,104630.90073125,0
+NNI.US,D,20140312,000000,38.3515,38.6212,38.0797,38.3891,81170.854032469,0
+NNI.US,D,20140313,000000,38.4051,38.9743,37.7912,37.8705,139155.9417316,0
+NNI.US,D,20140314,000000,37.8526,38.9088,37.8179,38.2761,138948.21469012,0
+NNI.US,D,20140317,000000,38.5736,39.2222,38.3891,38.9554,134676.7013518,0
+NNI.US,D,20140318,000000,38.9167,39.8738,38.8364,39.5683,130920.47208239,0
+NNI.US,D,20140319,000000,39.6129,39.9452,39.3422,39.4939,74442.918009504,0
+NNI.US,D,20140320,000000,39.3332,39.4146,39.1081,39.1349,65210.156884464,0
+NNI.US,D,20140321,000000,39.1865,39.5306,38.5558,38.5736,223872.27284092,0
+NNI.US,D,20140324,000000,38.7233,38.9554,38.2315,38.4586,88867.84678776,0
+NNI.US,D,20140325,000000,38.5379,38.7561,37.8358,37.8993,70658.453996586,0
+NNI.US,D,20140326,000000,37.8993,38.1868,36.7529,36.8074,162245.91161377,0
+NNI.US,D,20140327,000000,36.8074,36.8074,36.0597,36.1767,138577.12948982,0
+NNI.US,D,20140328,000000,36.1202,36.7697,35.6571,35.8613,246228.13939205,0
+NNI.US,D,20140331,000000,36.1677,36.9522,35.9714,36.8828,193482.61337987,0
+NNI.US,D,20140401,000000,36.8164,37.3033,36.726,37.1406,106410.69795556,0
+NNI.US,D,20140402,000000,37.339,37.5571,36.9602,37.4104,106896.73889726,0
+NNI.US,D,20140403,000000,37.3767,37.6564,37.1505,37.339,106618.42499703,0
+NNI.US,D,20140404,000000,37.6365,37.6365,36.864,36.9602,156379.13526761,0
+NNI.US,D,20140407,000000,36.7697,37.6851,36.3849,36.5635,162934.63767848,0
+NNI.US,D,20140408,000000,36.4553,36.9265,36.1677,36.4286,116801.08356416,0
+NNI.US,D,20140409,000000,36.4386,37.0236,36.3125,36.8074,91104.44182657,0
+NNI.US,D,20140410,000000,36.7697,37.3846,35.8326,35.9625,105893.39711925,0
+NNI.US,D,20140411,000000,35.6194,36.3125,35.4191,35.5282,107368.66246722,0
+NNI.US,D,20140414,000000,35.9347,36.2124,34.9142,35.2862,90737.390161048,0
+NNI.US,D,20140415,000000,35.2683,35.7752,34.8418,35.3297,87632.576759563,0
+NNI.US,D,20140416,000000,35.5847,35.898,35.2515,35.4458,109129.30040128,0
+NNI.US,D,20140417,000000,36.2571,39.5752,36.2124,39.3521,264803.57546505,0
+NNI.US,D,20140421,000000,39.4582,39.8568,38.6737,38.8007,104345.52814515,0
+NNI.US,D,20140422,000000,38.8106,39.1349,38.5042,38.8364,75135.677608991,0
+NNI.US,D,20140423,000000,38.7472,39.0268,37.7912,38.1621,83992.311615242,0
+NNI.US,D,20140424,000000,38.286,38.3415,37.6652,38.1095,84923.0497671,0
+NNI.US,D,20140425,000000,37.9528,38.4408,37.5304,38.1363,95038.146626568,0
+NNI.US,D,20140428,000000,37.7108,38.3961,36.9959,37.4738,87123.342992836,0
+NNI.US,D,20140429,000000,37.7009,37.8993,36.9442,37.339,123602.63159697,0
+NNI.US,D,20140430,000000,37.1406,38.3038,36.8828,38.1095,139706.51922988,0
+NNI.US,D,20140501,000000,37.9092,37.925,37.1218,37.811,142712.51102911,0
+NNI.US,D,20140502,000000,37.9439,38.89,37.9439,38.5469,117641.06718334,0
+NNI.US,D,20140505,000000,38.2672,38.5042,37.4659,37.6464,171257.83670929,0
+NNI.US,D,20140506,000000,37.4659,37.6652,36.7598,37.1605,120995.95974155,0
+NNI.US,D,20140507,000000,37.1803,37.5571,36.864,37.3577,70777.443272771,0
+NNI.US,D,20140508,000000,37.3925,37.6751,36.8263,37.33,108432.50726701,0
+NNI.US,D,20140509,000000,37.207,37.207,35.8613,36.2124,121802.66669874,0
+NNI.US,D,20140512,000000,36.3602,36.9602,36.0438,36.735,228799.23558195,0
+NNI.US,D,20140513,000000,36.6091,36.9016,36.3125,36.4474,128861.35257415,0
+NNI.US,D,20140514,000000,36.3225,36.4733,35.8326,35.898,100083.0902601,0
+NNI.US,D,20140515,000000,35.7007,35.7752,35.0253,35.1305,117388.97125921,0
+NNI.US,D,20140516,000000,35.0423,35.2593,34.6446,35.1949,104203.34604394,0
+NNI.US,D,20140519,000000,35.1562,35.4795,35.1494,35.4281,66212.490278771,0
+NNI.US,D,20140520,000000,35.311,35.4795,34.7337,35.2593,136236.67093026,0
+NNI.US,D,20140521,000000,35.321,35.7502,35.1949,35.6283,114727.84668418,0
+NNI.US,D,20140522,000000,35.6471,36.3512,35.3734,36.2322,120548.23738031,0
+NNI.US,D,20140523,000000,36.3512,36.9115,36.2848,36.726,102679.67827856,0
+NNI.US,D,20140527,000000,36.7886,37.9162,36.7886,37.5006,228692.34691013,0
+NNI.US,D,20140528,000000,37.33,37.3767,36.9185,37.2319,99772.508081577,0
+NNI.US,D,20140529,000000,37.2249,37.6037,36.9879,37.0414,90926.966295988,0
+NNI.US,D,20140530,000000,37.094,37.5472,36.9512,37.215,145451.28114878,0
+NNI.US,D,20140602,000000,37.3489,37.4837,36.7867,36.8908,151271.6718449,0
+NNI.US,D,20140603,000000,36.7083,37.0583,36.2194,36.4256,82909.307525214,0
+NNI.US,D,20140604,000000,36.4356,36.7777,36.1916,36.4901,55265.476869702,0
+NNI.US,D,20140605,000000,36.5178,37.3667,36.2104,37.2507,134715.01993227,0
+NNI.US,D,20140606,000000,37.4104,37.9627,37.2507,37.7733,70876.264875027,0
+NNI.US,D,20140609,000000,37.6652,37.9627,37.4104,37.926,105612.05806794,0
+NNI.US,D,20140610,000000,37.7019,37.7019,37.1694,37.5571,60513.105626224,0
+NNI.US,D,20140611,000000,37.3211,37.4659,37.094,37.1396,66907.266645652,0
+NNI.US,D,20140612,000000,36.9095,37.4381,36.6904,37.1595,95028.062789603,0
+NNI.US,D,20140613,000000,37.1872,37.2873,36.4802,36.8144,69036.973012634,0
+NNI.US,D,20140616,000000,36.6825,36.6825,35.9307,36.1073,106123.30860206,0
+NNI.US,D,20140617,000000,36.1539,36.4445,36.0319,36.3394,104083.34838407,0
+NNI.US,D,20140618,000000,36.3909,36.9592,36.0983,36.9344,78863.672134906,0
+NNI.US,D,20140619,000000,36.8997,37.0752,36.7083,36.9879,63539.265099383,0
+NNI.US,D,20140620,000000,37.1298,37.4659,36.9512,37.0752,209710.53220744,0
+NNI.US,D,20140623,000000,36.9879,37.1872,36.7083,36.9245,108314.52637452,0
+NNI.US,D,20140624,000000,36.7677,37.3667,36.5357,37.0414,154460.18109319,0
+NNI.US,D,20140625,000000,36.7867,37.2249,36.7163,36.9432,128562.871,0
+NNI.US,D,20140626,000000,36.8708,37.1694,36.5605,37.0226,67185.580545883,0
+NNI.US,D,20140627,000000,36.752,37.3846,36.752,37.2418,370537.64796027,0
+NNI.US,D,20140630,000000,37.0583,37.457,36.8054,37.4481,234650.88617268,0
+NNI.US,D,20140701,000000,37.6275,38.5766,37.6187,38.054,186666.94797531,0
+NNI.US,D,20140702,000000,38.1293,38.1293,37.6037,37.6564,80650.528045082,0
+NNI.US,D,20140703,000000,37.8536,38.0083,37.3846,37.4937,48768.460713232,0
+NNI.US,D,20140707,000000,37.3023,37.3667,36.7251,37.0583,122395.59631228,0
+NNI.US,D,20140708,000000,37.0325,37.0325,36.2998,36.8243,118656.5095657,0
+NNI.US,D,20140709,000000,36.8521,37.1595,36.6537,37.0752,84789.943119164,0
+NNI.US,D,20140710,000000,36.5178,37.0672,36.2998,36.8521,95876.113478349,0
+NNI.US,D,20140711,000000,36.9185,37.9092,36.9185,37.8448,117771.14868018,0
+NNI.US,D,20140714,000000,38.2503,38.5309,37.8448,38.0817,132681.11001645,0
+NNI.US,D,20140715,000000,37.8626,38.2057,37.4302,37.935,137100.85575816,0
+NNI.US,D,20140716,000000,38.1878,38.4248,37.7118,38.1471,122712.22879297,0
+NNI.US,D,20140717,000000,37.8021,38.2593,37.4302,37.8021,119016.50254534,0
+NNI.US,D,20140718,000000,37.7555,38.3634,37.7386,38.1551,105945.83307148,0
+NNI.US,D,20140721,000000,37.9895,38.1204,37.4937,37.8358,97695.237666813,0
+NNI.US,D,20140722,000000,37.9627,38.3634,37.7555,38.2691,120837.64350121,0
+NNI.US,D,20140723,000000,38.3901,38.3901,37.6187,37.7832,70079.641754802,0
+NNI.US,D,20140724,000000,37.9171,38.1204,37.3577,37.6851,86959.984834005,0
+NNI.US,D,20140725,000000,37.4738,37.7287,37.2418,37.5958,145551.11113473,0
+NNI.US,D,20140728,000000,37.6365,38.0083,36.9879,37.4937,106763.63224932,0
+NNI.US,D,20140729,000000,37.4738,37.694,37.1039,37.1396,106795.90052761,0
+NNI.US,D,20140730,000000,37.2873,37.6037,37.1694,37.4481,60345.713932607,0
+NNI.US,D,20140731,000000,37.1039,37.33,36.9949,37.2686,89277.250568534,0
+NNI.US,D,20140801,000000,37.2873,37.694,36.7777,37.4738,175876.23403919,0
+NNI.US,D,20140804,000000,37.6037,37.6751,37.1128,37.4302,109815.0013149,0
+NNI.US,D,20140805,000000,37.33,37.4837,36.9512,37.0583,54314.571043914,0
+NNI.US,D,20140806,000000,36.8708,37.6037,36.862,37.2319,35159.314345435,0
+NNI.US,D,20140807,000000,37.2507,37.5304,37.0583,37.2953,99843.094940331,0
+NNI.US,D,20140808,000000,38.7323,39.726,37.9816,39.7012,147627.37316579,0
+NNI.US,D,20140811,000000,39.7349,40.7177,39.5177,40.5222,114675.41073197,0
+NNI.US,D,20140812,000000,40.4648,40.6671,39.8261,39.9868,65531.831283643,0
+NNI.US,D,20140813,000000,39.9432,40.4468,39.7012,40.324,63852.87242899,0
+NNI.US,D,20140814,000000,40.2693,40.305,40.0056,40.2416,65765.776301228,0
+NNI.US,D,20140815,000000,40.55,40.55,39.9966,40.3417,79988.01995649,0
+NNI.US,D,20140818,000000,40.6155,40.9487,40.2693,40.8933,88347.520800372,0
+NNI.US,D,20140819,000000,40.9417,41.2194,40.5599,40.6928,94282.867237898,0
+NNI.US,D,20140820,000000,40.5222,40.8376,40.4558,40.683,88171.053653487,0
+NNI.US,D,20140821,000000,40.675,41.4961,40.5124,41.3345,134959.04878682,0
+NNI.US,D,20140822,000000,41.1619,41.2898,40.675,40.8673,119527.75307947,0
+NNI.US,D,20140825,000000,40.912,41.2451,40.675,40.79,129770.91466839,0
+NNI.US,D,20140826,000000,40.8286,41.0261,40.3764,40.8189,89940.767040823,0
+NNI.US,D,20140827,000000,40.7534,40.7534,40.3417,40.3924,67113.985303432,0
+NNI.US,D,20140828,000000,40.1395,40.1474,39.6328,39.6883,61399.474895436,0
+NNI.US,D,20140829,000000,39.6605,40.1474,39.5871,39.8341,83322.744840774,0
+NNI.US,D,20140902,000000,40.0126,40.1315,39.6158,39.9065,56576.375675136,0
+NNI.US,D,20140903,000000,39.9848,40.085,39.1964,39.2975,115123.1330932,0
+NNI.US,D,20140904,000000,39.4324,39.5237,39.1865,39.3342,73765.284165464,0
+NNI.US,D,20140905,000000,39.1607,39.4006,38.9157,39.0824,51360.006813205,0
+NNI.US,D,20140908,000000,39.0001,39.0824,38.7214,38.9901,77778.651277485,0
+NNI.US,D,20140909,000000,38.8443,38.889,38.3772,38.647,106363.30392182,0
+NNI.US,D,20140910,000000,38.5716,38.8691,38.4923,38.771,82130.835311526,0
+NNI.US,D,20140911,000000,38.5349,39.3342,38.5102,39.0824,59663.038170085,0
+NNI.US,D,20140912,000000,38.8989,39.2162,38.8186,39.1528,87733.415129211,0
+NNI.US,D,20140915,000000,39.1259,39.1259,38.7809,39.0645,97899.9395572,0
+NNI.US,D,20140916,000000,38.8691,39.3164,38.7809,39.1259,88108.533864304,0
+NNI.US,D,20140917,000000,39.0902,39.4066,38.7373,39.0268,47344.622933792,0
+NNI.US,D,20140918,000000,39.0555,39.4066,38.879,39.3829,146852.93448689,0
+NNI.US,D,20140919,000000,39.3342,39.6883,38.879,39.0824,211123.27776622,0
+NNI.US,D,20140922,000000,38.8533,39.1865,38.7452,39.0824,53513.914388903,0
+NNI.US,D,20140923,000000,38.9802,39.842,38.7016,39.5614,220926.78406348,0
+NNI.US,D,20140924,000000,39.6506,39.9163,39.4166,39.8608,131220.97042394,0
+NNI.US,D,20140925,000000,39.723,39.723,38.8989,39.1528,95996.111138231,0
+NNI.US,D,20140926,000000,39.1429,39.5871,38.9445,39.4503,91704.430125979,0
+NNI.US,D,20140929,000000,39.1766,39.7398,38.8443,39.0001,84401.715396016,0
+NNI.US,D,20140930,000000,38.9445,39.3342,38.6559,39.0368,115677.74412628,0
+NNI.US,D,20141001,000000,39.1081,39.1528,38.4288,38.647,102525.39557299,0
+NNI.US,D,20141002,000000,38.5617,39.1607,38.5617,39.0168,81510.679338186,0
+NNI.US,D,20141003,000000,39.2807,39.6158,39.0824,39.3253,71634.569414786,0
+NNI.US,D,20141006,000000,39.4413,40.3477,39.4413,39.8778,132212.21159758,0
+NNI.US,D,20141007,000000,39.5326,40.2139,39.3927,39.7319,89278.25895223,0
+NNI.US,D,20141008,000000,39.5614,40.1772,38.9901,40.0313,82403.098909578,0
+NNI.US,D,20141009,000000,39.8778,39.8778,39.1865,39.5326,67423.559098253,0
+NNI.US,D,20141010,000000,39.3253,40.3754,39.3253,39.5514,109607.27427343,0
+NNI.US,D,20141013,000000,39.4066,40.0313,39.2232,39.7676,85257.833154334,0
+NNI.US,D,20141014,000000,39.8778,40.7999,39.8778,40.0582,76847.913125627,0
+NNI.US,D,20141015,000000,39.0268,40.8933,38.9634,40.5312,162691.61720762,0
+NNI.US,D,20141016,000000,40.1315,40.6988,39.5971,40.4361,106015.41154654,0
+NNI.US,D,20141017,000000,40.7612,40.9656,40.0393,40.1315,79748.024636726,0
+NNI.US,D,20141020,000000,40.075,40.4738,40.0313,40.323,71418.775303738,0
+NNI.US,D,20141021,000000,40.4548,41.4703,40.3319,41.3552,64388.324171826,0
+NNI.US,D,20141022,000000,41.3078,41.3078,40.4361,40.5312,77037.489260567,0
+NNI.US,D,20141023,000000,40.8089,41.0271,40.6244,40.7712,58715.157495386,0
+NNI.US,D,20141024,000000,40.8933,41.0448,40.5966,40.8476,41567.592736613,0
+NNI.US,D,20141027,000000,40.6988,41.0271,40.2238,40.6988,35329.731190141,0
+NNI.US,D,20141028,000000,40.9656,41.4703,40.8575,41.4703,96851.220512852,0
+NNI.US,D,20141029,000000,41.4099,42.3063,41.2204,41.8431,83277.367574433,0
+NNI.US,D,20141030,000000,41.8064,42.2062,41.5982,42.0187,103188.91204528,0
+NNI.US,D,20141031,000000,42.6038,43.2345,42.468,43.1116,128880.51186439,0
+NNI.US,D,20141103,000000,43.2643,43.5727,43.1116,43.4388,68909.916666876,0
+NNI.US,D,20141104,000000,43.2345,43.8246,43.2345,43.5003,89335.73682293,0
+NNI.US,D,20141105,000000,43.9078,43.9545,42.928,43.4805,97416.923766582,0
+NNI.US,D,20141106,000000,43.6104,43.9078,43.2643,43.535,105308.5345753,0
+NNI.US,D,20141107,000000,42.6752,43.1988,42.1695,43.0888,115821.94299487,0
+NNI.US,D,20141110,000000,42.9936,42.9936,42.6038,42.8389,103373.44626173,0
+NNI.US,D,20141111,000000,42.7149,42.8389,42.4581,42.7149,125314.86711361,0
+NNI.US,D,20141112,000000,42.468,42.7149,42.1774,42.6574,55397.575133942,0
+NNI.US,D,20141113,000000,42.705,42.7149,42.1873,42.4064,46745.643018078,0
+NNI.US,D,20141114,000000,42.4313,42.4313,41.8888,41.9067,72927.317313683,0
+NNI.US,D,20141117,000000,41.8788,42.0446,41.4703,41.5894,75436.175950544,0
+NNI.US,D,20141118,000000,41.7609,41.9155,41.498,41.5367,42433.794331897,0
+NNI.US,D,20141119,000000,41.4426,41.4426,40.5789,40.8376,45115.086580857,0
+NNI.US,D,20141120,000000,40.7444,41.0806,40.5015,40.9824,92485.927490758,0
+NNI.US,D,20141121,000000,41.4099,41.5982,40.9904,41.1083,72917.233476719,0
+NNI.US,D,20141124,000000,41.2828,41.7688,41.0271,41.3455,52570.06724899,0
+NNI.US,D,20141125,000000,41.2114,41.8064,40.922,41.7183,80714.056217961,0
+NNI.US,D,20141126,000000,41.5804,41.8064,41.4266,41.6905,48288.470073704,0
+NNI.US,D,20141128,000000,41.3812,41.9335,41.3812,41.6161,74035.530996123,0
+NNI.US,D,20141201,000000,41.7093,41.7093,40.9567,41.1342,88023.829633799,0
+NNI.US,D,20141202,000000,41.2631,42.2528,41.2631,41.6647,89501.111749154,0
+NNI.US,D,20141203,000000,41.6816,42.344,41.4416,41.9722,71774.734748598,0
+NNI.US,D,20141204,000000,41.8154,41.8154,41.2274,41.3722,52074.950854015,0
+NNI.US,D,20141205,000000,41.3165,41.8064,40.901,40.9804,101269.95787086,0
+NNI.US,D,20141208,000000,41.1907,41.5804,40.5659,40.7692,58523.564593054,0
+NNI.US,D,20141209,000000,40.4241,41.0528,40.3904,41.0081,75094.333877435,0
+NNI.US,D,20141210,000000,40.7792,41.0439,40.2565,40.4151,85068.257019395,0
+NNI.US,D,20141211,000000,40.673,41.3165,40.4985,40.7891,47012.864697647,0
+NNI.US,D,20141212,000000,40.3388,40.6968,39.3869,39.492,68939.159794074,0
+NNI.US,D,20141215,000000,39.7914,39.7914,39.1379,39.3769,77917.808227601,0
+NNI.US,D,20141216,000000,39.3769,39.9125,39.1636,39.7279,130748.03847028,0
+NNI.US,D,20141217,000000,39.7032,41.507,39.4999,41.4416,147685.85942018,0
+NNI.US,D,20141218,000000,41.8888,42.352,41.2988,42.225,104448.38328219,0
+NNI.US,D,20141219,000000,42.1883,42.8329,41.5367,42.3887,142454.36480281,0
+NNI.US,D,20141222,000000,42.3251,42.7168,42.0812,42.5433,57259.051437658,0
+NNI.US,D,20141223,000000,42.8409,42.931,42.4154,42.5433,69785.193715427,0
+NNI.US,D,20141224,000000,42.7268,42.7268,42.3887,42.5076,22996.190198401,0
+NNI.US,D,20141226,000000,42.7446,42.7446,41.9434,42.0544,29685.8076409,0
+NNI.US,D,20141229,000000,42.1883,42.5165,41.8244,42.2439,30626.629629722,0
+NNI.US,D,20141230,000000,42.2439,42.7168,42.1883,42.3073,54262.135091697,0
+NNI.US,D,20141231,000000,42.5334,42.6058,41.8244,42.0643,72482.620103532,0
+NNI.US,D,20150102,000000,41.982,42.3986,40.8743,41.6548,65513.680377106,0
+NNI.US,D,20150105,000000,41.5894,41.5894,39.8479,40.2366,202158.74670445,0
+NNI.US,D,20150106,000000,40.9884,41.4266,40.4241,41.035,126631.81622123,0
+NNI.US,D,20150107,000000,41.3068,41.3068,40.4708,41.2194,113207.20406988,0
+NNI.US,D,20150108,000000,41.5804,41.8611,40.7157,41.035,49037.699160194,0
+NNI.US,D,20150109,000000,40.9804,40.9804,40.4241,40.681,51452.778113283,0
+NNI.US,D,20150112,000000,40.7891,40.9477,39.9908,40.1365,91103.433442873,0
+NNI.US,D,20150113,000000,40.3824,40.7157,39.5277,40.0096,80493.22018843,0
+NNI.US,D,20150114,000000,39.718,39.9382,39.1468,39.357,69676.288276207,0
+NNI.US,D,20150115,000000,39.5097,39.7726,39.1468,39.5564,65551.998957573,0
+NNI.US,D,20150116,000000,39.3372,40.2843,39.3372,40.0363,102956.98379509,0
+NNI.US,D,20150120,000000,39.9908,40.3388,39.5187,39.8479,76854.971811502,0
+NNI.US,D,20150121,000000,39.9025,40.4241,39.5821,40.1534,82859.896724087,0
+NNI.US,D,20150122,000000,40.3011,40.7425,39.7032,40.5559,108172.34427332,0
+NNI.US,D,20150123,000000,40.5471,40.7255,39.9719,40.311,61553.757600999,0
+NNI.US,D,20150126,000000,40.1732,40.5936,39.6734,40.4708,77871.422577562,0
+NNI.US,D,20150127,000000,39.9025,40.7692,39.8648,40.0363,90450.000807549,0
+NNI.US,D,20150128,000000,40.0453,40.0453,39.0397,39.246,57760.218134812,0
+NNI.US,D,20150129,000000,39.357,40.0096,39.0665,39.9462,110219.36317719,0
+NNI.US,D,20150130,000000,39.5564,39.9302,39.3472,39.7121,92786.425832311,0
+NNI.US,D,20150202,000000,39.9639,41.0975,39.9462,41.035,99027.312529873,0
+NNI.US,D,20150203,000000,40.9984,42.3887,40.9984,42.1705,124038.25335386,0
+NNI.US,D,20150204,000000,42.2151,42.7615,42.0099,42.0891,118879.36236262,0
+NNI.US,D,20150205,000000,42.334,43.8673,41.8988,43.7165,179723.21784129,0
+NNI.US,D,20150206,000000,43.9128,44.3046,43.1334,43.2871,116380.58756273,0
+NNI.US,D,20150209,000000,43.2871,43.3912,42.4084,42.6137,55159.596581571,0
+NNI.US,D,20150210,000000,43.055,43.055,42.2806,42.6683,40898.025962146,0
+NNI.US,D,20150211,000000,42.2894,42.4333,41.9909,42.2151,43516.798421925,0
+NNI.US,D,20150212,000000,42.2983,42.58,42.2151,42.3887,31109.645420341,0
+NNI.US,D,20150213,000000,42.1318,42.6316,42.0099,42.4084,48931.818872064,0
+NNI.US,D,20150217,000000,42.3163,42.5701,41.9632,42.104,48618.211542456,0
+NNI.US,D,20150218,000000,41.9632,42.5989,41.8611,42.0961,88947.509099783,0
+NNI.US,D,20150219,000000,42.0455,42.9677,42.0455,42.7268,50973.795857451,0
+NNI.US,D,20150220,000000,42.7615,42.7615,42.2894,42.6494,46200.107438278,0
+NNI.US,D,20150223,000000,42.4084,42.6971,42.0276,42.1883,62681.130573672,0
+NNI.US,D,20150224,000000,42.1784,42.8865,42.1784,42.7368,38660.42253964,0
+NNI.US,D,20150225,000000,42.7069,42.8508,42.469,42.6772,25571.60215923,0
+NNI.US,D,20150226,000000,42.6237,43.3357,42.4968,43.3168,53126.695049452,0
+NNI.US,D,20150227,000000,43.5063,43.6709,42.0177,42.4154,79800.460588943,0
+NNI.US,D,20150302,000000,42.4074,42.8865,42.4074,42.7615,108157.21851787,0
+NNI.US,D,20150303,000000,42.5235,42.9222,42.3877,42.7615,55837.23042561,0
+NNI.US,D,20150304,000000,42.5334,42.7892,42.3976,42.7268,131674.74308736,0
+NNI.US,D,20150305,000000,42.8072,43.177,42.5235,43.1155,91997.869781657,0
+NNI.US,D,20150306,000000,42.8249,43.7463,42.5433,42.9053,169269.30405981,0
+NNI.US,D,20150309,000000,42.8596,42.9876,42.6971,42.8329,70015.105198227,0
+NNI.US,D,20150310,000000,42.6594,42.6594,42.0177,42.0524,49901.883988084,0
+NNI.US,D,20150311,000000,42.0079,42.333,41.5774,42.1397,78920.141621909,0
+NNI.US,D,20150312,000000,42.469,43.1155,42.0524,42.6971,78369.564123627,0
+NNI.US,D,20150313,000000,42.7535,42.8249,42.1208,42.7535,83973.152325009,0
+NNI.US,D,20150316,000000,42.7992,43.3555,42.7069,42.8865,58584.067614843,0
+NNI.US,D,20150317,000000,42.6683,42.8409,42.5899,42.7368,52648.721177317,0
+NNI.US,D,20150318,000000,42.7615,43.1433,42.5989,42.9053,99143.276654969,0
+NNI.US,D,20150319,000000,42.94,43.1948,42.6971,43.177,36931.044500164,0
+NNI.US,D,20150320,000000,43.1254,43.6619,43.0263,43.3079,136074.32115513,0
+NNI.US,D,20150323,000000,43.3645,44.0458,43.2692,43.7621,112002.18555258,0
+NNI.US,D,20150324,000000,43.3744,44.1608,43.3645,44.1509,66498.871248574,0
+NNI.US,D,20150325,000000,43.9714,44.244,42.9876,43.0362,133434.37263773,0
+NNI.US,D,20150326,000000,42.7892,43.0074,42.5989,42.8249,40229.467571375,0
+NNI.US,D,20150327,000000,42.7368,42.9975,42.5989,42.9687,74193.847236472,0
+NNI.US,D,20150330,000000,43.2791,43.7174,43.0461,43.177,38795.545954969,0
+NNI.US,D,20150331,000000,43.1433,43.2227,42.7992,43.056,90033.5383409,0
+NNI.US,D,20150401,000000,42.9589,43.5876,42.6971,43.5687,72436.234453494,0
+NNI.US,D,20150402,000000,43.7274,44.2996,43.5231,44.0537,127940.69825926,0
+NNI.US,D,20150406,000000,43.7363,43.8801,41.7947,42.4491,169375.18434794,0
+NNI.US,D,20150407,000000,42.4154,42.6772,42.2429,42.2606,74409.64134752,0
+NNI.US,D,20150408,000000,42.2606,42.9133,42.2606,42.6971,43636.796081807,0
+NNI.US,D,20150409,000000,42.58,42.6594,41.514,41.9414,48024.273545225,0
+NNI.US,D,20150410,000000,42.2062,42.2885,41.6141,41.8411,57594.843208588,0
+NNI.US,D,20150413,000000,41.7331,42.1695,41.5517,41.8324,53526.014993261,0
+NNI.US,D,20150414,000000,41.6984,41.9512,41.1212,41.514,72543.123125321,0
+NNI.US,D,20150415,000000,41.7073,41.8511,41.4853,41.5437,45403.484318053,0
+NNI.US,D,20150416,000000,41.5685,41.6885,41.1679,41.3602,72363.630827346,0
+NNI.US,D,20150417,000000,40.9357,41.2423,40.1038,40.4845,91448.300667072,0
+NNI.US,D,20150420,000000,40.4845,40.907,40.1038,40.2605,110940.35752018,0
+NNI.US,D,20150421,000000,40.5035,41.514,40.3764,41.4316,80990.353350798,0
+NNI.US,D,20150422,000000,41.5338,41.6806,41.0141,41.4853,66896.174424991,0
+NNI.US,D,20150423,000000,41.8045,41.8411,41.2521,41.6231,35061.501126876,0
+NNI.US,D,20150424,000000,41.514,42.0436,41.2611,41.504,66736.849800945,0
+NNI.US,D,20150427,000000,41.5685,42.0871,41.3602,41.6806,79136.944116654,0
+NNI.US,D,20150428,000000,41.6706,42.5066,41.5962,42.4154,71663.812541985,0
+NNI.US,D,20150429,000000,42.2062,42.6058,41.6618,41.6806,41107.769771015,0
+NNI.US,D,20150430,000000,41.5437,41.749,40.676,40.7305,94084.21564969,0
+NNI.US,D,20150501,000000,40.8326,40.9527,40.4568,40.6433,76279.184720809,0
+NNI.US,D,20150504,000000,40.6433,41.0945,40.1574,40.305,77930.917215655,0
+NNI.US,D,20150505,000000,40.1474,40.8613,39.9332,40.3577,87598.291713882,0
+NNI.US,D,20150506,000000,40.2883,40.551,40.0393,40.4468,81318.078052156,0
+NNI.US,D,20150507,000000,40.3487,40.8129,40.1871,40.7929,90129.334792066,0
+NNI.US,D,20150508,000000,39.124,39.9154,37.9201,38.7253,234775.92575104,0
+NNI.US,D,20150511,000000,38.7313,39.3689,38.7313,38.9941,92549.455663636,0
+NNI.US,D,20150512,000000,38.5636,38.9297,37.7386,38.0847,322995.38182196,0
+NNI.US,D,20150513,000000,38.2464,39.0675,37.9479,38.9117,141678.91774021,0
+NNI.US,D,20150514,000000,38.8563,39.1141,38.3694,38.4755,145968.58198507,0
+NNI.US,D,20150515,000000,38.5122,38.8563,38.3941,38.4119,87219.139444003,0
+NNI.US,D,20150518,000000,38.4576,38.7937,38.166,38.3495,127788.4323211,0
+NNI.US,D,20150519,000000,38.527,38.8226,38.3694,38.6123,76062.382226063,0
+NNI.US,D,20150520,000000,38.7749,38.7749,37.9479,38.3792,94856.6375612,0
+NNI.US,D,20150521,000000,38.2464,38.7253,38.2464,38.3694,76279.184720809,0
+NNI.US,D,20150522,000000,38.2563,38.9584,38.166,38.6757,69025.880791972,0
+NNI.US,D,20150526,000000,38.4486,38.4844,38.1144,38.3792,64072.700074825,0
+NNI.US,D,20150527,000000,38.2464,38.8226,38.2464,38.5736,84524.738206987,0
+NNI.US,D,20150528,000000,38.6023,38.6023,37.8725,38.0936,69281.001867184,0
+NNI.US,D,20150529,000000,37.9181,37.9736,37.2179,37.4907,100663.91926927,0
+NNI.US,D,20150601,000000,37.7733,38.0748,37.3816,37.8368,71416.758536345,0
+NNI.US,D,20150602,000000,37.5829,38.6956,37.5373,38.4031,85144.894180328,0
+NNI.US,D,20150603,000000,38.2831,39.1587,38.1997,38.7154,110530.9537394,0
+NNI.US,D,20150604,000000,38.527,38.8394,38.2186,38.292,93206.921833746,0
+NNI.US,D,20150605,000000,38.3941,39.1676,38.2097,38.9851,91563.256408471,0
+NNI.US,D,20150608,000000,38.7482,39.0952,38.64,38.6659,116234.37192674,0
+NNI.US,D,20150609,000000,38.6222,39.0605,38.4408,38.6123,115896.56338842,0
+NNI.US,D,20150610,000000,38.8741,39.4592,38.8651,39.0328,194914.51822889,0
+NNI.US,D,20150611,000000,39.1944,39.3243,38.8037,38.8394,84034.663730494,0
+NNI.US,D,20150612,000000,38.8324,39.4592,38.5636,39.2688,93425.741095884,0
+NNI.US,D,20150615,000000,38.7154,39.5137,38.4408,39.0139,107462.44215099,0
+NNI.US,D,20150616,000000,38.7947,39.4493,38.7947,39.3987,93864.388003856,0
+NNI.US,D,20150617,000000,39.4403,39.4403,38.6659,38.6757,143098.72198487,0
+NNI.US,D,20150618,000000,38.8651,39.607,38.65,39.3987,133559.4122161,0
+NNI.US,D,20150619,000000,39.5791,39.9442,39.2043,39.4235,279948.49020259,0
+NNI.US,D,20150622,000000,39.3987,39.9799,39.3987,39.8063,120071.27189188,0
+NNI.US,D,20150623,000000,39.7587,40.2356,39.7587,40.1256,194956.87034413,0
+NNI.US,D,20150624,000000,40.1613,40.9904,40.0889,40.3378,227639.594331,0
+NNI.US,D,20150625,000000,40.5282,40.7802,40.2278,40.6978,137618.15659445,0
+NNI.US,D,20150626,000000,40.8933,41.0271,40.3994,40.4618,361751.60081276,0
+NNI.US,D,20150629,000000,40.4618,40.6026,38.7759,38.8236,162616.99681408,0
+NNI.US,D,20150630,000000,38.9772,39.5981,38.9772,39.4949,189967.38781392,0
+NNI.US,D,20150701,000000,39.6992,40.2356,39.4056,39.7408,144744.40417754,0
+NNI.US,D,20150702,000000,39.8152,40.2446,39.5137,40.0166,117327.45985373,0
+NNI.US,D,20150706,000000,39.6694,40.9656,39.4314,40.8476,165030.05899977,0
+NNI.US,D,20150707,000000,40.8376,40.912,40.2644,40.5759,112398.4803453,0
+NNI.US,D,20150708,000000,40.2278,40.4895,40.0166,40.07,112615.28284005,0
+NNI.US,D,20150709,000000,40.4796,40.7435,39.8538,39.9085,141455.05655959,0
+NNI.US,D,20150710,000000,40.3527,40.673,40.1077,40.3527,94305.051679222,0
+NNI.US,D,20150713,000000,40.3447,40.681,40.1712,40.5282,112832.08533479,0
+NNI.US,D,20150714,000000,40.4708,40.4708,39.361,39.607,181600.82828416,0
+NNI.US,D,20150715,000000,39.487,39.5424,39.0139,39.2043,194564.6090862,0
+NNI.US,D,20150716,000000,39.4493,39.6893,38.7849,39.005,242335.77832361,0
+NNI.US,D,20150717,000000,39.1319,39.3412,38.7947,39.1587,136959.68204065,0
+NNI.US,D,20150720,000000,39.3045,39.3987,38.8573,38.9772,57131.995091901,0
+NNI.US,D,20150721,000000,39.0863,39.1676,38.1403,38.2642,120181.18571479,0
+NNI.US,D,20150722,000000,38.2553,38.65,38.2553,38.4486,115905.63884169,0
+NNI.US,D,20150723,000000,38.4486,38.4486,36.5684,36.8044,196502.72255085,0
+NNI.US,D,20150724,000000,36.6815,36.751,35.9218,36.5595,191894.4090579,0
+NNI.US,D,20150727,000000,36.6527,36.6527,35.896,35.9317,74564.93243678,0
+NNI.US,D,20150728,000000,35.914,36.0924,35.4548,35.7809,107792.18361975,0
+NNI.US,D,20150729,000000,35.6491,35.9417,35.6491,35.7205,73577.724797917,0
+NNI.US,D,20150730,000000,35.5579,36.0051,35.4291,35.7909,70510.221593202,0
+NNI.US,D,20150731,000000,35.8485,36.024,35.6491,35.9218,113490.5598886,0
+NNI.US,D,20150803,000000,35.8773,36.14,35.2853,35.5767,161117.5302574,0
+NNI.US,D,20150804,000000,35.8109,35.9864,35.5767,35.6591,120507.90203245,0
+NNI.US,D,20150805,000000,35.7472,36.4127,35.4726,35.539,170515.66630867,0
+NNI.US,D,20150806,000000,35.8009,35.8009,35.2386,35.4726,162539.35126946,0
+NNI.US,D,20150807,000000,33.9781,37.7733,33.9444,37.3162,374251.52511443,0
+NNI.US,D,20150810,000000,37.7098,38.6023,37.7098,38.2831,135203.07764137,0
+NNI.US,D,20150811,000000,38.0282,38.1997,37.5443,37.8636,174427.18666734,0
+NNI.US,D,20150812,000000,37.4451,37.7445,36.9185,37.454,133890.16206854,0
+NNI.US,D,20150813,000000,37.5631,37.5631,37.0444,37.1426,106474.22612843,0
+NNI.US,D,20150814,000000,37.0613,37.6167,36.8908,37.4272,83007.120743774,0
+NNI.US,D,20150817,000000,37.2726,37.4986,36.9452,37.4718,204395.34174327,0
+NNI.US,D,20150818,000000,37.344,37.344,36.6726,36.8233,130707.70312242,0
+NNI.US,D,20150819,000000,36.6726,36.8421,36.3532,36.4861,122374.42025466,0
+NNI.US,D,20150820,000000,36.1202,36.2054,35.6768,35.6958,94522.862557663,0
+NNI.US,D,20150821,000000,35.2296,35.7205,34.6833,35.2386,167114.38810042,0
+NNI.US,D,20150824,000000,33.5239,34.9837,33.5239,34.0049,149124.82295508,0
+NNI.US,D,20150825,000000,34.8161,34.9102,32.9576,33.031,172926.71172697,0
+NNI.US,D,20150826,000000,33.4962,34.6535,33.1034,34.2598,249466.05944147,0
+NNI.US,D,20150827,000000,34.5612,34.8161,33.871,34.2201,215362.52282626,0
+NNI.US,D,20150828,000000,34.1457,34.1914,33.7392,33.995,142387.81147884,0
+NNI.US,D,20150831,000000,33.9177,34.4561,33.749,34.4273,106738.42265691,0
+NNI.US,D,20150901,000000,33.8433,33.9266,33.3207,33.4575,141295.73193554,0
+NNI.US,D,20150902,000000,33.758,33.87,33.2473,33.3911,109031.48718273,0
+NNI.US,D,20150903,000000,33.5299,33.6856,33.2205,33.2473,72399.932640421,0
+NNI.US,D,20150904,000000,32.8535,33.046,32.7355,32.7455,66711.640208533,0
+NNI.US,D,20150908,000000,33.156,33.2473,32.9269,32.9537,130465.69103526,0
+NNI.US,D,20150909,000000,33.1729,33.6231,33.0549,33.2473,141295.73193554,0
+NNI.US,D,20150910,000000,33.1283,33.5398,33.1283,33.4675,119904.88858195,0
+NNI.US,D,20150911,000000,33.2205,33.6668,33.2205,33.3911,90334.036682453,0
+NNI.US,D,20150914,000000,33.4,33.6499,33.038,33.5299,159121.93892205,0
+NNI.US,D,20150915,000000,33.5775,34.0773,33.5775,33.9434,60473.778662061,0
+NNI.US,D,20150916,000000,33.8611,34.5811,33.8611,34.2598,92411.307097217,0
+NNI.US,D,20150917,000000,34.3055,34.4859,33.7392,33.8146,92008.962002319,0
+NNI.US,D,20150918,000000,33.4098,33.5497,33.1372,33.5398,158468.50628673,0
+NNI.US,D,20150921,000000,33.6935,34.3798,33.4942,34.235,108704.77086507,0
+NNI.US,D,20150922,000000,33.8889,33.9851,33.4387,33.8433,75680.204805095,0
+NNI.US,D,20150923,000000,33.8333,33.88,33.1372,33.2106,98315.393640153,0
+NNI.US,D,20150924,000000,33.0113,33.4,32.8268,33.3494,81913.024433084,0
+NNI.US,D,20150925,000000,33.5121,33.6668,33.1818,33.2562,72615.726751468,0
+NNI.US,D,20150928,000000,33.156,33.156,32.5164,32.7167,84950.276126906,0
+NNI.US,D,20150929,000000,32.7266,32.9448,32.4053,32.7455,110564.23040139,0
+NNI.US,D,20150930,000000,32.8725,33.029,31.3284,31.6476,265748.43098866,0
+NNI.US,D,20151001,000000,31.5108,31.7677,30.7572,30.8236,175528.34166391,0
+NNI.US,D,20151002,000000,30.421,30.6778,29.4888,30.5687,233488.21977063,0
+NNI.US,D,20151005,000000,30.9069,31.5932,30.8593,31.5108,135665.92575805,0
+NNI.US,D,20151006,000000,31.3889,31.9968,31.3889,31.8638,123361.62789351,0
+NNI.US,D,20151007,000000,32.0503,32.3875,31.6676,31.9224,108377.04616371,0
+NNI.US,D,20151008,000000,31.855,32.2883,31.602,32.0851,112206.88744296,0
+NNI.US,D,20151009,000000,32.0503,32.3875,31.738,31.8837,80600.108860258,0
+NNI.US,D,20151012,000000,32.0156,32.2606,31.7577,31.8371,91979.718875121,0
+NNI.US,D,20151013,000000,31.8837,32.3349,31.6853,31.7023,65508.638458624,0
+NNI.US,D,20151014,000000,31.6576,32.0503,31.491,31.602,78961.485353466,0
+NNI.US,D,20151015,000000,31.6923,31.968,31.258,31.9591,166338.94103782,0
+NNI.US,D,20151016,000000,32.0851,32.2426,31.3631,31.7756,136048.10317903,0
+NNI.US,D,20151019,000000,31.7846,32.5431,31.738,31.9968,287081.79647155,0
+NNI.US,D,20151020,000000,32.0067,33.0013,31.964,32.8089,87356.279626725,0
+NNI.US,D,20151021,000000,32.9269,33.3653,32.7991,32.8089,98534.212902291,0
+NNI.US,D,20151022,000000,32.7455,33.3305,32.3597,32.4589,105645.33472992,0
+NNI.US,D,20151023,000000,32.7812,33.029,32.325,32.9537,76222.715233804,0
+NNI.US,D,20151026,000000,32.8725,33.1193,32.6899,33.0648,78738.632556542,0
+NNI.US,D,20151027,000000,32.8972,32.917,32.1862,32.2506,91865.771517417,0
+NNI.US,D,20151028,000000,32.3349,33.8056,32.2239,33.7025,113409.88919287,0
+NNI.US,D,20151029,000000,33.5963,33.6668,32.7266,32.8169,72071.199555365,0
+NNI.US,D,20151030,000000,32.8268,33.1283,32.5263,32.7167,135061.90392386,0
+NNI.US,D,20151102,000000,32.6721,33.4675,32.6067,33.3821,133481.76667147,0
+NNI.US,D,20151103,000000,33.4,33.4288,32.7266,32.8972,89239.940371764,0
+NNI.US,D,20151104,000000,32.9923,33.3494,32.6245,33.0013,63745.983757163,0
+NNI.US,D,20151105,000000,33.0648,33.1818,32.4886,32.8089,60588.734403461,0
+NNI.US,D,20151106,000000,32.3597,32.3597,30.9267,31.4731,189303.87134163,0
+NNI.US,D,20151109,000000,31.1895,31.3185,29.9439,30.7045,236775.55062117,0
+NNI.US,D,20151110,000000,30.7135,30.8335,30.3307,30.4735,91426.116225749,0
+NNI.US,D,20151111,000000,30.4299,30.542,30.1939,30.2306,122047.70393699,0
+NNI.US,D,20151112,000000,30.0798,30.2396,29.2705,29.3092,90657.727849026,0
+NNI.US,D,20151113,000000,29.2241,29.469,28.9304,29.2051,114500.96035248,0
+NNI.US,D,20151116,000000,29.1586,29.2428,29.0068,29.1239,76663.37890917,0
+NNI.US,D,20151117,000000,29.1674,29.1674,28.1986,28.274,104551.23841923,0
+NNI.US,D,20151118,000000,28.4654,28.859,28.3454,28.5487,112312.7677311,0
+NNI.US,D,20151119,000000,28.5586,28.8491,28.4654,28.5854,134404.43775375,0
+NNI.US,D,20151120,000000,28.7192,28.9879,28.5586,28.6111,227146.49470341,0
+NNI.US,D,20151123,000000,28.5199,28.6915,28.3284,28.4922,282593.48063848,0
+NNI.US,D,20151124,000000,28.2482,29.0495,28.1986,28.8153,195869.45758946,0
+NNI.US,D,20151125,000000,28.8153,29.5839,28.7014,29.5077,122485.34246126,0
+NNI.US,D,20151127,000000,29.6802,30.4874,29.6088,30.2236,85648.077644875,0
+NNI.US,D,20151130,000000,30.4151,30.6381,30.1502,30.289,172043.36760884,0
+NNI.US,D,20151201,000000,30.5172,30.6292,29.8973,30.2236,136791.28196334,0
+NNI.US,D,20151202,000000,30.289,30.307,29.7714,29.8378,124259.08938339,0
+NNI.US,D,20151203,000000,29.9657,30.0728,29.6088,29.6186,157077.94516928,0
+NNI.US,D,20151204,000000,29.6553,30.0918,29.5462,29.6653,152974.83190827,0
+NNI.US,D,20151207,000000,29.6553,29.7437,28.7073,28.7549,206362.69833511,0
+NNI.US,D,20151208,000000,28.3959,28.6985,28.038,28.1649,280385.12034318,0
+NNI.US,D,20151209,000000,28.1034,28.9761,28.0756,28.1381,232620.00140795,0
+NNI.US,D,20151210,000000,28.1381,29.6553,28.0568,29.46,181841.83198762,0
+NNI.US,D,20151211,000000,29.1219,29.5462,29.0128,29.1397,239266.2583515,0
+NNI.US,D,20151214,000000,29.0673,29.336,28.3959,28.4425,193601.60265606,0
+NNI.US,D,20151215,000000,28.6885,29.6802,28.6448,29.5462,168118.73826211,0
+NNI.US,D,20151216,000000,29.6276,30.058,29.469,29.9062,163650.59010298,0
+NNI.US,D,20151217,000000,29.9757,30.0918,29.4888,29.6376,129332.26776042,0
+NNI.US,D,20151218,000000,29.4403,29.46,28.2888,28.7162,335150.43889942,0
+NNI.US,D,20151221,000000,28.856,29.2885,28.5983,29.2418,238505.93704435,0
+NNI.US,D,20151222,000000,29.2985,29.939,29.112,29.6553,140167.35057918,0
+NNI.US,D,20151223,000000,29.8001,29.9657,29.689,29.8378,130203.51127418,0
+NNI.US,D,20151224,000000,29.8775,31.2678,29.8775,31.0199,107717.5632262,0
+NNI.US,D,20151228,000000,30.8752,31.0011,30.2623,30.4973,118914.65579201,0
+NNI.US,D,20151229,000000,30.657,31.2718,30.6471,31.0467,118274.33214473,0
+NNI.US,D,20151230,000000,31.0636,31.131,30.7799,30.8096,105581.80655704,0
+NNI.US,D,20151231,000000,30.6818,31.2887,30.6649,30.8096,110623.72503948,0
+NNI.US,D,20160104,000000,30.2336,30.4616,30.065,30.3427,188881.3585728,0
+NNI.US,D,20160105,000000,30.4051,30.4874,30.0024,30.1969,163722.18534543,0
+NNI.US,D,20160106,000000,29.7624,30.1701,29.5651,29.8478,185866.2913203,0
+NNI.US,D,20160107,000000,29.4134,29.5839,28.6647,28.7262,204344.92255844,0
+NNI.US,D,20160108,000000,28.9384,29.1991,28.5259,28.5357,168536.20911246,0
+NNI.US,D,20160111,000000,28.8462,29.5651,28.7649,29.1854,197735.97581166,0
+NNI.US,D,20160112,000000,29.5751,29.6733,28.1569,28.3959,188628.25426498,0
+NNI.US,D,20160113,000000,28.5903,28.7926,27.1851,27.313,153187.60086822,0
+NNI.US,D,20160114,000000,27.3953,27.4687,26.8172,27.1295,146502.01696051,0
+NNI.US,D,20160115,000000,26.5822,26.9213,26.0635,26.7983,157488.35733375,0
+NNI.US,D,20160119,000000,27.0452,27.2685,26.2767,26.4413,148941.29712232,0
+NNI.US,D,20160120,000000,26.0466,27.432,25.5141,27.2049,165489.88196537,0
+NNI.US,D,20160121,000000,27.195,28.261,27.1484,27.555,192131.37922658,0
+NNI.US,D,20160122,000000,27.9299,28.3583,27.7454,28.2521,150776.55544992,0
+NNI.US,D,20160125,000000,28.1748,28.1847,27.073,27.1295,138341.16770484,0
+NNI.US,D,20160126,000000,27.313,28.1936,27.1484,28.0201,207769.39359171,0
+NNI.US,D,20160127,000000,27.8465,28.9384,27.8465,28.5903,135714.32817549,0
+NNI.US,D,20160128,000000,28.856,28.865,27.9586,28.3959,162455.65542264,0
+NNI.US,D,20160129,000000,28.4882,29.8001,28.4425,29.8001,182484.17240228,0
+NNI.US,D,20160201,000000,29.6553,29.6733,28.9284,29.1219,166826.99874692,0
+NNI.US,D,20160202,000000,28.6985,28.6985,27.7821,27.8366,151090.16277953,0
+NNI.US,D,20160203,000000,28.0855,28.0855,27.0017,27.7891,195398.54240319,0
+NNI.US,D,20160204,000000,27.7622,29.4788,27.7622,29.3172,172950.91293568,0
+NNI.US,D,20160205,000000,29.2508,30.0818,29.2318,29.5077,182300.64656952,0
+NNI.US,D,20160208,000000,29.0573,30.289,28.9284,30.1017,152343.58371426,0
+NNI.US,D,20160209,000000,29.5751,30.0918,29.2608,29.6276,160982.40684207,0
+NNI.US,D,20160210,000000,29.8973,30.6104,29.4788,29.4888,170747.59455886,0
+NNI.US,D,20160211,000000,28.9661,30.4051,28.5636,30.2425,148710.37725582,0
+NNI.US,D,20160212,000000,30.537,31.2798,30.4428,30.9882,175699.76689231,0
+NNI.US,D,20160216,000000,31.3522,31.6764,31.0636,31.5267,185979.23029431,0
+NNI.US,D,20160217,000000,31.8183,32.2803,31.5535,31.9313,275824.20088396,0
+NNI.US,D,20160218,000000,32.0503,32.435,31.729,32.317,151364.44314497,0
+NNI.US,D,20160219,000000,32.2149,32.3607,31.8271,32.2615,140299.44884342,0
+NNI.US,D,20160222,000000,32.6007,33.032,32.6007,32.9399,177980.73081377,0
+NNI.US,D,20160223,000000,32.8396,33.1967,32.6741,32.9576,190510.90662632,0
+NNI.US,D,20160224,000000,32.5094,33.1054,31.9491,32.9676,182173.59022376,0
+NNI.US,D,20160225,000000,32.9478,33.4635,32.7008,33.2611,176084.96946437,0
+NNI.US,D,20160226,000000,33.4922,34.3649,33.2056,33.8889,228472.5192643,0
+NNI.US,D,20160229,000000,33.9364,34.8628,33.9364,34.6228,329681.97411337,0
+NNI.US,D,20160301,000000,34.9005,35.3874,34.4403,35.064,178610.97062407,0
+NNI.US,D,20160302,000000,35.064,35.3248,34.5969,35.2613,220412.50837827,0
+NNI.US,D,20160303,000000,35.2803,36.1906,35.2803,35.906,183800.1131262,0
+NNI.US,D,20160304,000000,35.9228,36.4643,35.6382,36.2094,242588.88263143,0
+NNI.US,D,20160307,000000,35.9794,36.4156,35.8109,36.3662,235380.95596893,0
+NNI.US,D,20160308,000000,36.2184,36.2451,35.3874,35.896,141492.36675636,0
+NNI.US,D,20160309,000000,36.025,36.2541,35.667,36.1232,135817.18331253,0
+NNI.US,D,20160310,000000,36.2728,36.4553,35.6749,36.2094,90696.046429492,0
+NNI.US,D,20160311,000000,36.4831,37.0811,36.2818,37.0643,94879.83038622,0
+NNI.US,D,20160314,000000,36.8718,37.0375,35.9972,35.9972,90369.33011183,0
+NNI.US,D,20160315,000000,35.8396,36.0765,35.5162,35.9427,123681.2855253,0
+NNI.US,D,20160316,000000,35.7632,36.2728,35.064,35.9694,134269.31433842,0
+NNI.US,D,20160317,000000,35.9327,36.9909,35.8773,36.8531,130590.73061363,0
+NNI.US,D,20160318,000000,37.0474,37.4877,36.8818,37.46,233092.9333616,0
+NNI.US,D,20160321,000000,37.3866,37.6157,37.1168,37.33,65627.627734809,0
+NNI.US,D,20160322,000000,37.1099,37.572,36.6041,37.1942,83804.752247696,0
+NNI.US,D,20160323,000000,37.1942,37.1942,36.2451,36.2728,128382.37031832,0
+NNI.US,D,20160324,000000,36.1717,36.3482,35.7632,36.2451,170259.53684976,0
+NNI.US,D,20160328,000000,36.3295,36.4306,35.896,36.0944,167503.62420726,0
+NNI.US,D,20160329,000000,36.0061,36.74,35.7462,36.6884,167794.03871185,0
+NNI.US,D,20160330,000000,36.7867,37.5056,36.5952,36.6041,234317.11116914,0
+NNI.US,D,20160331,000000,36.503,36.8243,36.2094,36.2541,346756.93524599,0
+NNI.US,D,20160401,000000,35.9615,36.9007,35.7462,36.7867,180603.53680833,0
+NNI.US,D,20160404,000000,36.7221,36.7568,36.0061,36.0151,102412.45659898,0
+NNI.US,D,20160405,000000,35.8871,36.1133,35.4965,35.9694,145767.91362947,0
+NNI.US,D,20160406,000000,36.0349,36.3295,35.7375,36.025,89075.573829237,0
+NNI.US,D,20160407,000000,35.7632,35.8396,35.2703,35.5162,206150.93775884,0
+NNI.US,D,20160408,000000,35.7462,36.143,35.4339,35.4965,74403.591045342,0
+NNI.US,D,20160411,000000,35.5649,36.0855,35.3248,35.3605,128423.71404988,0
+NNI.US,D,20160412,000000,35.3605,36.3582,35.3605,36.1995,172727.05175506,0
+NNI.US,D,20160413,000000,36.4256,37.5998,36.4256,37.5998,87791.901383607,0
+NNI.US,D,20160414,000000,37.572,37.9846,37.0643,37.1,74011.329787407,0
+NNI.US,D,20160415,000000,37.0553,37.2775,36.8331,37.0375,72791.185514657,0
+NNI.US,D,20160418,000000,36.8431,37.4134,36.8243,37.2299,51077.659378189,0
+NNI.US,D,20160419,000000,37.3597,37.6911,36.9185,37.4054,51252.109757681,0
+NNI.US,D,20160420,000000,37.46,37.9657,37.2586,37.7088,75525.922099532,0
+NNI.US,D,20160421,000000,37.6067,38.3068,37.6067,37.8566,100399.72274079,0
+NNI.US,D,20160422,000000,37.9379,38.4457,37.8933,38.3257,104551.23841923,0
+NNI.US,D,20160425,000000,38.0589,38.0589,37.1099,38.0034,95730.906226055,0
+NNI.US,D,20160426,000000,38.1353,38.6757,37.9032,38.6212,82751.999668562,0
+NNI.US,D,20160427,000000,38.6113,39.2757,38.3644,38.8047,150107.99705915,0
+NNI.US,D,20160428,000000,38.6757,39.008,38.0867,38.1254,82846.787736033,0
+NNI.US,D,20160429,000000,38.0966,38.6212,37.8388,38.5915,124152.20071156,0
+NNI.US,D,20160502,000000,38.4457,39.1438,38.2097,38.7491,68987.562211506,0
+NNI.US,D,20160503,000000,38.6013,38.6013,37.2676,37.9379,74392.49882468,0
+NNI.US,D,20160504,000000,37.4976,38.4328,37.4134,37.5918,65797.036195819,0
+NNI.US,D,20160505,000000,37.5155,37.6989,37.0553,37.2953,96181.653738384,0
+NNI.US,D,20160506,000000,36.5496,37.2299,34.0694,35.3704,186683.08211445,0
+NNI.US,D,20160509,000000,35.0393,35.064,34.0793,34.6228,99465.959437845,0
+NNI.US,D,20160510,000000,34.8628,35.4061,34.8628,35.064,62435.084951729,0
+NNI.US,D,20160511,000000,34.9837,34.9837,34.2211,34.3093,56316.212681443,0
+NNI.US,D,20160512,000000,34.3739,34.5771,33.7015,33.7481,59632.78665919,0
+NNI.US,D,20160513,000000,33.5468,34.1477,33.4069,33.4258,54290.369835198,0
+NNI.US,D,20160516,000000,33.4258,33.9364,33.4069,33.4446,53506.855703027,0
+NNI.US,D,20160517,000000,33.4446,33.8333,32.9101,33.1511,74884.590068565,0
+NNI.US,D,20160518,000000,33.0142,33.631,33.0142,33.3267,73074.54133337,0
+NNI.US,D,20160519,000000,33.16,33.5101,32.441,32.451,62277.777095077,0
+NNI.US,D,20160520,000000,32.5987,33.0856,32.2308,32.8178,58181.722519945,0
+NNI.US,D,20160523,000000,32.8178,33.0489,32.3954,32.8099,64177.57197926,0
+NNI.US,D,20160524,000000,33.031,33.5943,33.031,33.4545,67806.744902919,0
+NNI.US,D,20160525,000000,33.4922,33.6935,33.16,33.3365,57459.719793259,0
+NNI.US,D,20160526,000000,33.3167,33.4744,33.0232,33.0856,86901.498579609,0
+NNI.US,D,20160527,000000,33.0489,33.3881,32.9766,33.29,80576.916035239,0
+NNI.US,D,20160531,000000,33.2523,33.9534,33.1967,33.8919,209312.22064734,0
+NNI.US,D,20160601,000000,33.7203,34.1784,33.1689,33.6945,76381.031474153,0
+NNI.US,D,20160602,000000,33.6866,33.7402,33.1967,33.5676,55768.66033425,0
+NNI.US,D,20160603,000000,33.5676,33.5676,32.7167,33.4555,67618.177151675,0
+NNI.US,D,20160606,000000,33.3981,34.2161,33.3981,34.1517,73496.045718503,0
+NNI.US,D,20160607,000000,34.0445,34.2161,33.6945,33.864,51270.260664218,0
+NNI.US,D,20160608,000000,33.5576,34.2072,33.5576,34.0445,53714.582744504,0
+NNI.US,D,20160609,000000,33.864,33.9454,33.1134,33.4455,53861.806764191,0
+NNI.US,D,20160610,000000,33.16,33.4178,32.5868,32.7554,70195.605879898,0
+NNI.US,D,20160613,000000,32.5044,32.5967,31.2411,31.3323,133193.36893427,0
+NNI.US,D,20160614,000000,31.3323,31.4116,30.3684,30.6302,89184.479268457,0
+NNI.US,D,20160615,000000,30.7115,31.1073,30.4735,30.5082,77513.446365309,0
+NNI.US,D,20160616,000000,30.2513,30.7115,30.0898,30.5836,60436.468465291,0
+NNI.US,D,20160617,000000,30.5836,30.898,30.2613,30.3417,249164.55271622,0
+NNI.US,D,20160620,000000,30.7929,31.3938,30.7929,31.1727,90132.359943155,0
+NNI.US,D,20160621,000000,31.3749,31.3988,30.7739,31.1073,66817.520496664,0
+NNI.US,D,20160622,000000,31.2688,31.2848,30.6768,30.7372,57932.651746912,0
+NNI.US,D,20160623,000000,31.1826,32.1752,31.009,31.9234,82687.463111987,0
+NNI.US,D,20160624,000000,30.6114,30.6838,29.5304,30.0718,237376.54730429,0
+NNI.US,D,20160627,000000,29.6693,29.9102,29.0901,29.8538,156791.56419948,0
+NNI.US,D,20160628,000000,30.2058,30.3506,29.6128,29.8438,84906.915627957,0
+NNI.US,D,20160629,000000,30.055,30.7372,29.8934,30.6668,59704.381901641,0
+NNI.US,D,20160630,000000,30.8216,32.1058,30.6391,32.1058,126568.28804834,0
+NNI.US,D,20160701,000000,32.2179,32.3399,31.6903,31.969,67880.356912762,0
+NNI.US,D,20160705,000000,32.33,32.33,31.2411,31.3492,69614.776870721,0
+NNI.US,D,20160706,000000,31.1171,31.8014,31.0249,31.6903,49835.330664116,0
+NNI.US,D,20160707,000000,31.8183,32.2645,31.5703,31.9313,36710.208470633,0
+NNI.US,D,20160708,000000,32.32,33.3277,32.32,33.1134,108161.25205266,0
+NNI.US,D,20160711,000000,33.2621,33.864,33.0628,33.7789,85633.960273124,0
+NNI.US,D,20160712,000000,34.1031,35.1175,34.0832,34.9629,91596.533070456,0
+NNI.US,D,20160713,000000,35.071,35.2783,34.8678,35.1542,65306.961719326,0
+NNI.US,D,20160714,000000,35.4428,36.0438,35.2206,35.9615,77695.963814373,0
+NNI.US,D,20160715,000000,36.2005,36.3839,35.7195,36.3017,65505.613307534,0
+NNI.US,D,20160718,000000,36.3017,36.5784,36.0865,36.265,54615.069385468,0
+NNI.US,D,20160719,000000,36.0508,36.3115,35.9982,36.134,44760.135519694,0
+NNI.US,D,20160720,000000,36.2918,36.5525,36.0597,36.5525,43085.210199828,0
+NNI.US,D,20160721,000000,36.4276,36.7251,36.0954,36.4752,59893.95803658,0
+NNI.US,D,20160722,000000,36.5248,36.9939,36.4176,36.6537,54822.796426944,0
+NNI.US,D,20160725,000000,36.4474,36.8034,36.0875,36.4663,49534.832322563,0
+NNI.US,D,20160726,000000,36.5694,36.9492,36.4376,36.9304,48040.407684368,0
+NNI.US,D,20160727,000000,36.8947,37.33,36.7529,37.208,62320.129210329,0
+NNI.US,D,20160728,000000,37.0414,37.2993,36.8084,37.1515,56548.140931635,0
+NNI.US,D,20160729,000000,36.976,37.5214,36.4851,37.335,69242.683286717,0
+NNI.US,D,20160801,000000,37.335,37.7158,37.1268,37.2993,40507.781471606,0
+NNI.US,D,20160802,000000,37.2536,37.326,36.8184,36.9939,76583.716597147,0
+NNI.US,D,20160803,000000,37.0414,37.1713,36.5882,36.7163,73747.133258928,0
+NNI.US,D,20160804,000000,36.8471,36.9255,36.3839,36.5882,57003.930362447,0
+NNI.US,D,20160805,000000,35.7542,35.7542,32.3835,32.6235,190942.49484842,0
+NNI.US,D,20160808,000000,32.2735,32.7554,31.9234,32.4569,90963.268109061,0
+NNI.US,D,20160809,000000,32.4301,33.0579,32.2645,32.439,86592.933168484,0
+NNI.US,D,20160810,000000,32.3736,32.8992,31.6269,31.718,56175.038963934,0
+NNI.US,D,20160811,000000,31.7914,32.1604,31.5703,31.608,62625.669470366,0
+NNI.US,D,20160812,000000,31.5902,31.8014,31.3323,31.5604,43936.286039664,0
+NNI.US,D,20160815,000000,31.608,32.3112,31.4216,32.0245,65182.930524658,0
+NNI.US,D,20160816,000000,31.9144,32.3875,31.6269,31.6269,55642.612372188,0
+NNI.US,D,20160817,000000,31.718,32.1892,31.4216,32.1802,47708.649448223,0
+NNI.US,D,20160818,000000,32.0959,32.449,31.8271,32.2456,42030.440853302,0
+NNI.US,D,20160819,000000,32.1148,32.4301,32.0869,32.1604,42305.729602443,0
+NNI.US,D,20160822,000000,31.9234,32.4023,31.8014,32.4023,126167.95972084,0
+NNI.US,D,20160823,000000,32.5044,32.8902,32.3835,32.5144,33538.841745179,0
+NNI.US,D,20160824,000000,32.5044,32.7455,32.0522,32.1892,23803.905539287,0
+NNI.US,D,20160825,000000,32.0424,32.5184,31.9977,32.449,41082.560178604,0
+NNI.US,D,20160826,000000,32.4946,33.2354,31.7746,32.0959,44901.309237202,0
+NNI.US,D,20160829,000000,32.1802,32.5144,32.1752,32.2179,19157.273465873,0
+NNI.US,D,20160830,000000,32.1515,33.0073,31.8738,32.9022,51498.155379624,0
+NNI.US,D,20160831,000000,33.2007,33.2393,32.5104,32.8188,77109.084503018,0
+NNI.US,D,20160901,000000,32.8476,33.516,32.3656,33.3315,80623.301685277,0
+NNI.US,D,20160902,000000,33.3921,33.6538,33.2096,33.3414,32490.122700832,0
+NNI.US,D,20160906,000000,33.5537,33.869,33.1352,33.869,60530.248149064,0
+NNI.US,D,20160907,000000,33.888,35.1939,33.6182,35.1652,66644.078500869,0
+NNI.US,D,20160908,000000,35.1939,35.8226,34.8321,35.7939,74717.198374949,0
+NNI.US,D,20160909,000000,35.4608,35.6491,34.7675,34.8975,107856.72017632,0
+NNI.US,D,20160912,000000,34.6009,35.5172,33.8036,35.4349,64614.202119839,0
+NNI.US,D,20160913,000000,35.0818,35.0818,34.3679,34.4532,63414.225521019,0
+NNI.US,D,20160914,000000,34.4056,34.7477,33.996,34.3015,55545.807537326,0
+NNI.US,D,20160915,000000,34.3015,35.546,34.2301,35.296,72814.378339676,0
+NNI.US,D,20160916,000000,35.1552,35.2128,34.6178,34.8041,178220.72613353,0
+NNI.US,D,20160919,000000,34.8321,35.5272,34.8321,35.1741,140119.95654544,0
+NNI.US,D,20160920,000000,35.3704,35.8523,35.2128,35.6124,77527.56373706,0
+NNI.US,D,20160921,000000,35.6958,35.8226,35.3962,35.6858,76642.202851544,0
+NNI.US,D,20160922,000000,35.9922,36.732,35.9367,36.491,115664.63513823,0
+NNI.US,D,20160923,000000,36.2501,36.74,36.2501,36.4336,60143.028809613,0
+NNI.US,D,20160926,000000,36.2244,36.2699,35.8226,35.8326,61174.605331119,0
+NNI.US,D,20160927,000000,35.7939,36.7053,35.7265,36.6418,47166.139019513,0
+NNI.US,D,20160928,000000,36.6418,37.1793,36.5754,37.1793,49825.246827151,0
+NNI.US,D,20160929,000000,37.0107,37.6305,36.7221,36.8541,43532.932561069,0
+NNI.US,D,20160930,000000,37.0742,37.7624,36.9472,37.4282,84333.145304655,0
+NNI.US,D,20161003,000000,37.3737,37.4233,36.3642,37.4004,82973.84408179,0
+NNI.US,D,20161004,000000,37.3826,37.9836,37.3826,37.4937,50780.186187725,0
+NNI.US,D,20161005,000000,37.5482,37.8913,36.974,37.456,72489.678789408,0
+NNI.US,D,20161006,000000,37.3063,37.3737,36.8054,37.2814,47841.75609616,0
+NNI.US,D,20161007,000000,37.207,37.4183,37.0484,37.2893,66329.462787565,0
+NNI.US,D,20161010,000000,37.4649,37.7525,37.0742,37.4084,37826.489222644,0
+NNI.US,D,20161011,000000,37.3906,37.8546,36.74,37.1118,40006.614774451,0
+NNI.US,D,20161012,000000,37.0563,37.7158,36.7053,36.7767,52465.195344556,0
+NNI.US,D,20161013,000000,36.3642,36.5942,36.0388,36.4336,54320.621346093,0
+NNI.US,D,20161014,000000,36.6795,37.0742,35.7839,35.8226,89806.65200919,0
+NNI.US,D,20161017,000000,35.8813,36.2461,35.5659,35.8523,60809.570432991,0
+NNI.US,D,20161018,000000,36.3265,36.3265,35.8813,35.9555,50160.030214385,0
+NNI.US,D,20161019,000000,36.1093,36.4713,35.6958,36.1677,65554.015724965,0
+NNI.US,D,20161020,000000,36.1777,36.9641,36.1777,36.4533,44792.403797981,0
+NNI.US,D,20161021,000000,36.0716,36.7568,36.0716,36.6507,37180.115273196,0
+NNI.US,D,20161024,000000,36.8828,37.0831,36.5208,36.7221,36954.237325183,0
+NNI.US,D,20161025,000000,36.7221,36.9383,36.3731,36.7053,41272.136313543,0
+NNI.US,D,20161026,000000,36.5754,36.7717,36.1628,36.4147,39403.601323951,0
+NNI.US,D,20161027,000000,36.6131,36.7221,36.3552,36.6795,46726.483727845,0
+NNI.US,D,20161028,000000,36.5942,36.8878,36.2244,36.5942,43446.211563171,0
+NNI.US,D,20161031,000000,36.6706,36.9839,36.3065,36.3265,76551.44831886,0
+NNI.US,D,20161101,000000,36.5208,36.5942,35.6124,35.7394,73315.545036831,0
+NNI.US,D,20161102,000000,35.7305,35.7305,35.0997,35.4448,50697.498724613,0
+NNI.US,D,20161103,000000,35.4785,36.4068,35.4785,35.8813,63107.676877286,0
+NNI.US,D,20161104,000000,35.9824,36.5942,35.1741,35.8523,64827.979463494,0
+NNI.US,D,20161107,000000,36.1579,37.0831,36.0805,36.9552,65654.854094614,0
+NNI.US,D,20161108,000000,36.8441,36.9919,36.2501,36.75,42125.228920772,0
+NNI.US,D,20161109,000000,36.9115,39.8668,36.1955,39.6912,313135.4060377,0
+NNI.US,D,20161110,000000,39.8668,43.5003,39.0427,42.8508,364877.59027187,0
+NNI.US,D,20161111,000000,42.9807,43.9754,41.6666,43.8603,299634.15672542,0
+NNI.US,D,20161114,000000,42.1645,46.0411,42.1447,45.4658,174663.14845233,0
+NNI.US,D,20161115,000000,45.3111,46.4664,44.5197,46.3197,103603.35774454,0
+NNI.US,D,20161116,000000,46.161,47.6356,45.4658,46.9692,146085.55449386,0
+NNI.US,D,20161117,000000,47.4056,47.4056,46.0866,46.5507,148016.60927264,0
+NNI.US,D,20161118,000000,46.3574,47.5999,46.3385,47.2558,110528.93697201,0
+NNI.US,D,20161121,000000,47.0039,48.1186,46.9128,48.0809,72883.956814735,0
+NNI.US,D,20161122,000000,48.3486,48.795,47.6911,48.7384,59904.041873545,0
+NNI.US,D,20161123,000000,48.6075,49.0636,48.4606,48.7295,88898.098298654,0
+NNI.US,D,20161125,000000,48.6362,49.371,48.5996,49.0636,34226.559426183,0
+NNI.US,D,20161128,000000,48.9417,49.0875,48.0065,48.0809,71103.151206737,0
+NNI.US,D,20161129,000000,48.3675,48.4993,47.2449,47.2826,96492.235916903,0
+NNI.US,D,20161130,000000,47.951,48.4895,46.8066,46.8998,115865.30349383,0
+NNI.US,D,20161201,000000,47.3738,47.8954,46.8571,47.4858,95262.007807188,0
+NNI.US,D,20161202,000000,47.2162,47.5702,46.7055,46.752,81167.82888138,0
+NNI.US,D,20161205,000000,47.1695,47.7755,47.0396,47.7467,112038.48736565,0
+NNI.US,D,20161206,000000,47.7378,48.2029,47.0396,48.1543,109347.11127973,0
+NNI.US,D,20161207,000000,48.0809,49.6339,47.9243,49.5109,65288.810812789,0
+NNI.US,D,20161208,000000,49.8649,51.1382,49.0756,51.1294,95393.097687731,0
+NNI.US,D,20161209,000000,50.6672,50.7684,49.9215,50.1714,88661.12812998,0
+NNI.US,D,20161212,000000,49.6537,50.091,48.4102,48.5569,61107.043623455,0
+NNI.US,D,20161213,000000,48.9268,48.9942,47.1974,47.3937,122354.25258072,0
+NNI.US,D,20161214,000000,46.762,47.3937,46.4803,46.6856,102914.63167983,0
+NNI.US,D,20161215,000000,46.9385,48.0908,46.8244,47.0783,105533.40413961,0
+NNI.US,D,20161216,000000,46.752,47.5702,46.6499,46.8244,278450.03202961,0
+NNI.US,D,20161219,000000,46.6955,48.0234,46.1937,47.8676,113005.52733058,0
+NNI.US,D,20161220,000000,48.3041,49.2501,48.1365,49.1599,91207.296963611,0
+NNI.US,D,20161221,000000,49.2689,49.2689,48.2227,48.3218,105085.68177837,0
+NNI.US,D,20161222,000000,48.3218,48.5757,47.5989,47.9341,39945.103368965,0
+NNI.US,D,20161223,000000,47.8676,48.0334,47.71,47.8766,44175.272975731,0
+NNI.US,D,20161227,000000,47.8766,48.1543,47.5792,47.8676,78108.392746236,0
+NNI.US,D,20161228,000000,48.0611,48.0908,46.9592,47.2349,43047.900003058,0
+NNI.US,D,20161229,000000,47.3005,47.5048,46.527,47.3362,69694.439182744,0
+NNI.US,D,20161230,000000,47.3362,47.5205,46.6499,47.1785,60983.012428787,0
+NNI.US,D,20170103,000000,47.4761,48.3675,46.8721,47.9053,166446.83809334,0
+NNI.US,D,20170104,000000,48.2951,48.5668,48.0065,48.071,143898.37025618,0
+NNI.US,D,20170105,000000,47.6535,48.0334,46.4356,46.8334,90222.106092142,0
+NNI.US,D,20170106,000000,47.1695,47.3362,46.5369,46.6221,82023.946639698,0
+NNI.US,D,20170109,000000,46.5369,46.6856,45.8416,46.1838,115267.33196181,0
+NNI.US,D,20170110,000000,46.5745,47.6803,46.3246,47.4224,148832.3916831,0
+NNI.US,D,20170111,000000,47.5127,47.951,46.2026,47.6614,77197.822268308,0
+NNI.US,D,20170112,000000,47.1785,48.2128,46.1352,46.7788,64946.96873968,0
+NNI.US,D,20170113,000000,46.9196,47.7338,46.9196,47.5503,89716.905860203,0
+NNI.US,D,20170117,000000,47.2539,47.2539,45.9527,46.2691,90401.598390118,0
+NNI.US,D,20170118,000000,46.509,46.8998,46.0528,46.4278,55695.048324405,0
+NNI.US,D,20170119,000000,46.5567,46.5567,45.8,46.2215,44725.850474013,0
+NNI.US,D,20170120,000000,46.1639,47.1318,46.1639,46.5467,77367.230729318,0
+NNI.US,D,20170123,000000,46.4803,46.6043,45.8963,46.509,54685.656244222,0
+NNI.US,D,20170124,000000,46.9196,47.3263,45.915,47.1318,64064.633005253,0
+NNI.US,D,20170125,000000,47.4134,47.7755,46.8423,46.9929,57713.832484774,0
+NNI.US,D,20170126,000000,47.0486,47.1318,46.1352,46.4278,53242.659174548,0
+NNI.US,D,20170127,000000,46.641,46.641,45.934,46.0528,52950.227902566,0
+NNI.US,D,20170130,000000,45.5898,45.9727,45.2754,45.5996,71370.372886306,0
+NNI.US,D,20170131,000000,45.4391,45.9527,44.9402,45.5809,124275.22352254,0
+NNI.US,D,20170201,000000,45.9914,46.7788,45.5522,45.6463,62378.615464726,0
+NNI.US,D,20170202,000000,45.5145,46.278,45.2556,45.7822,46861.607143174,0
+NNI.US,D,20170203,000000,46.4356,47.0883,46.3642,47.0783,52548.891191364,0
+NNI.US,D,20170206,000000,47.0486,47.2906,46.4803,47.0396,63407.166835143,0
+NNI.US,D,20170207,000000,47.1408,47.3183,45.7286,45.8783,58489.279547373,0
+NNI.US,D,20170208,000000,45.4955,45.9527,44.8351,45.8684,73703.772759979,0
+NNI.US,D,20170209,000000,45.8783,47.1507,45.6196,47.0783,74535.689309581,0
+NNI.US,D,20170210,000000,46.6122,47.3937,46.3882,47.1507,64705.96503622,0
+NNI.US,D,20170213,000000,47.4134,47.964,47.0109,47.346,65327.129393256,0
+NNI.US,D,20170214,000000,47.0683,47.8192,46.8244,47.8102,55967.311922457,0
+NNI.US,D,20170215,000000,47.6168,47.7655,46.6776,47.3937,41741.03473241,0
+NNI.US,D,20170216,000000,47.1318,47.7338,46.8334,47.6436,66991.970876156,0
+NNI.US,D,20170217,000000,47.4224,47.4224,46.8066,47.3263,79990.036723883,0
+NNI.US,D,20170221,000000,47.0883,47.6901,46.6221,47.114,60787.385991668,0
+NNI.US,D,20170222,000000,46.6955,47.0783,46.278,46.8244,49466.262231202,0
+NNI.US,D,20170223,000000,46.7788,46.8066,46.2413,46.5657,35689.724169787,0
+NNI.US,D,20170224,000000,45.915,46.9762,45.915,46.9385,50932.452125894,0
+NNI.US,D,20170227,000000,46.6489,47.5622,46.3593,47.4691,89701.780104755,0
+NNI.US,D,20170228,000000,46.4703,46.4703,39.9729,41.754,388525.19633821,0
+NNI.US,D,20170301,000000,42.0901,43.3308,41.6806,43.1264,153652.4657523,0
+NNI.US,D,20170302,000000,43.3308,43.9644,42.6961,43.188,112612.25768895,0
+NNI.US,D,20170303,000000,43.2624,43.2624,42.7168,42.8806,104116.62504604,0
+NNI.US,D,20170306,000000,42.0356,42.8806,41.8154,41.9215,93378.347062149,0
+NNI.US,D,20170307,000000,41.8471,41.9502,41.0816,41.2541,70561.649161724,0
+NNI.US,D,20170308,000000,41.513,42.3609,40.4668,40.4767,141134.39054411,0
+NNI.US,D,20170309,000000,40.6463,40.9656,39.9452,40.0572,72688.330377616,0
+NNI.US,D,20170310,000000,40.3834,40.6998,39.7964,40.1593,68604.376406841,0
+NNI.US,D,20170313,000000,40.2356,40.5143,40.0293,40.2178,71678.938297431,0
+NNI.US,D,20170314,000000,40.075,40.6413,39.7487,40.4478,51531.432041608,0
+NNI.US,D,20170315,000000,40.319,40.5432,40.1494,40.3647,121147.21729603,0
+NNI.US,D,20170316,000000,40.5996,41.5962,40.2446,41.4099,99623.267294498,0
+NNI.US,D,20170317,000000,41.4535,42.343,40.2991,41.0915,352488.58817682,0
+NNI.US,D,20170320,000000,41.0816,41.2978,40.7087,40.9567,91145.785558126,0
+NNI.US,D,20170321,000000,41.3435,41.3435,39.0982,39.1181,79391.056808169,0
+NNI.US,D,20170322,000000,38.6312,39.5554,38.5022,39.0814,93467.08482744,0
+NNI.US,D,20170323,000000,39.0238,39.6952,38.7025,39.3402,54087.684712205,0
+NNI.US,D,20170324,000000,39.4493,39.9452,38.8463,39.1081,52107.219132303,0
+NNI.US,D,20170327,000000,38.4635,39.2361,38.3991,39.0525,48485.104894519,0
+NNI.US,D,20170328,000000,38.891,39.8439,38.891,39.6119,49290.803468013,0
+NNI.US,D,20170329,000000,39.5157,40.3338,39.2182,40.0016,81937.2256418,0
+NNI.US,D,20170330,000000,40.0661,40.9567,40.0016,40.8506,86359.996534595,0
+NNI.US,D,20170331,000000,40.8506,41.2541,40.2278,40.8883,112583.01456176,0
+NNI.US,D,20170403,000000,40.927,40.9984,40.2079,40.5629,77513.446365309,0
+NNI.US,D,20170404,000000,40.4955,40.9984,40.329,40.8019,84652.802936441,0
+NNI.US,D,20170405,000000,41.2898,41.4179,39.7537,39.8816,86985.194426417,0
+NNI.US,D,20170406,000000,39.9292,41.0726,39.2658,40.9884,70596.9425911,0
+NNI.US,D,20170407,000000,40.5729,41.3435,40.3924,41.2631,88070.215283839,0
+NNI.US,D,20170410,000000,41.272,41.5774,40.4855,41.2631,76744.049604889,0
+NNI.US,D,20170411,000000,41.0538,41.5675,40.6363,41.4446,34048.075511906,0
+NNI.US,D,20170412,000000,41.3255,41.6329,40.1494,40.5143,59252.626005614,0
+NNI.US,D,20170413,000000,40.4478,40.6096,39.7388,40.199,73582.7667164,0
+NNI.US,D,20170417,000000,40.309,40.8406,39.8915,40.8119,52560.991795722,0
+NNI.US,D,20170418,000000,40.4024,40.7285,39.9382,40.5996,55084.976188031,0
+NNI.US,D,20170419,000000,40.917,41.2808,40.6096,41.1282,60703.69014486,0
+NNI.US,D,20170420,000000,41.4931,42.9261,41.3802,42.8002,118095.84823045,0
+NNI.US,D,20170421,000000,42.4621,43.0382,42.4521,42.7625,94145.727055176,0
+NNI.US,D,20170424,000000,43.7513,44.1211,42.9936,43.2067,75931.29234552,0
+NNI.US,D,20170425,000000,43.7146,43.9932,42.946,43.5152,52011.422681136,0
+NNI.US,D,20170426,000000,43.4061,44.244,43.3397,43.5985,62651.887446474,0
+NNI.US,D,20170427,000000,43.7146,43.7948,42.818,43.0233,40146.780108263,0
+NNI.US,D,20170428,000000,42.9647,42.9647,41.9305,41.9602,59708.415436426,0
+NNI.US,D,20170501,000000,42.1824,43.3892,42.0177,42.6474,51365.048731688,0
+NNI.US,D,20170502,000000,42.6861,42.9737,42.1635,42.8993,41673.473024745,0
+NNI.US,D,20170503,000000,42.5751,42.5751,41.8739,42.1912,39456.037276169,0
+NNI.US,D,20170504,000000,42.4074,42.5364,41.9028,42.3877,30709.317092835,0
+NNI.US,D,20170505,000000,42.5463,42.5463,41.4276,41.8104,44590.727058684,0
+NNI.US,D,20170508,000000,41.8194,42.6574,41.8194,42.5652,73438.567847803,0
+NNI.US,D,20170509,000000,42.2012,42.6604,39.1885,39.7051,208453.07773792,0
+NNI.US,D,20170510,000000,39.602,39.7487,38.6222,39.6476,84105.250589249,0
+NNI.US,D,20170511,000000,39.4592,39.4592,38.5636,38.65,64841.088451548,0
+NNI.US,D,20170512,000000,38.3911,38.3911,37.6612,37.9974,69334.446203098,0
+NNI.US,D,20170515,000000,38.0252,38.295,37.7455,37.8398,116629.65833576,0
+NNI.US,D,20170516,000000,37.7932,38.3048,37.0563,38.0817,110912.12277667,0
+NNI.US,D,20170517,000000,37.0087,37.6325,36.6012,37.3162,102609.0914198,0
+NNI.US,D,20170518,000000,37.3063,37.7505,36.6002,37.4471,80239.107496915,0
+NNI.US,D,20170519,000000,37.4381,37.9399,37.0732,37.2616,74247.291572385,0
+NNI.US,D,20170522,000000,37.457,37.7268,36.9363,37.6226,72627.827355827,0
+NNI.US,D,20170523,000000,37.8129,37.8129,37.0335,37.334,45192.732125487,0
+NNI.US,D,20170524,000000,37.5125,37.5125,36.5704,36.8987,93805.90174946,0
+NNI.US,D,20170525,000000,36.8798,37.1585,36.3672,36.5436,53828.530102207,0
+NNI.US,D,20170526,000000,36.5436,36.9462,36.0924,36.9363,64292.52772066,0
+NNI.US,D,20170530,000000,36.728,37.2022,36.2511,36.972,82321.419830162,0
+NNI.US,D,20170531,000000,36.972,36.972,36.2421,36.7727,145164.90017896,0
+NNI.US,D,20170601,000000,36.9085,38.1154,36.4742,38.0857,97966.492881168,0
+NNI.US,D,20170602,000000,37.9439,39.3392,37.8646,38.4982,117120.74119595,0
+NNI.US,D,20170605,000000,38.1056,38.6272,37.2526,38.0391,83245.099296145,0
+NNI.US,D,20170606,000000,37.693,38.759,37.4034,38.4982,65098.226294153,0
+NNI.US,D,20170607,000000,38.647,39.2251,38.0113,39.0794,69877.965015505,0
+NNI.US,D,20170608,000000,39.1409,40.5857,38.6083,40.1147,151729.4780431,0
+NNI.US,D,20170609,000000,40.2297,41.4326,39.9212,41.3592,150670.67516179,0
+NNI.US,D,20170612,000000,41.3682,41.9692,40.9724,41.6309,106235.23919236,0
+NNI.US,D,20170613,000000,41.8184,41.9395,41.0875,41.7341,65044.781958239,0
+NNI.US,D,20170614,000000,41.7341,42.3807,41.1332,42.1912,124921.59747198,0
+NNI.US,D,20170615,000000,41.7063,42.6594,41.6211,42.2875,80380.281214423,0
+NNI.US,D,20170616,000000,41.7341,42.5096,41.6696,42.2389,191357.94893137,0
+NNI.US,D,20170619,000000,42.3887,42.8022,41.6121,42.7735,95370.913246409,0
+NNI.US,D,20170620,000000,42.4531,43.3436,42.3807,42.9866,95573.598369402,0
+NNI.US,D,20170621,000000,42.8369,43.2564,42.4441,42.6127,96963.151103163,0
+NNI.US,D,20170622,000000,42.7079,43.4566,42.7079,42.9023,86870.238685018,0
+NNI.US,D,20170623,000000,43.1195,43.5658,42.7922,43.3635,157933.05454389,0
+NNI.US,D,20170626,000000,43.5836,44.3353,43.3922,43.4398,107498.74396406,0
+NNI.US,D,20170627,000000,43.5935,43.9714,43.1433,43.3535,133919.40519574,0
+NNI.US,D,20170628,000000,43.7006,43.9991,43.4111,43.5202,123348.51890546,0
+NNI.US,D,20170629,000000,43.9991,43.9991,42.5185,42.8746,127968.93300276,0
+NNI.US,D,20170630,000000,43.0263,44.5317,42.9866,43.9803,114040.12900318,0
+NNI.US,D,20170703,000000,44.2133,44.9729,43.4209,44.5891,64904.616624428,0
+NNI.US,D,20170705,000000,44.5793,44.5793,43.5658,43.8464,89873.205333158,0
+NNI.US,D,20170706,000000,43.6233,44.2411,43.1562,43.3148,86424.53309117,0
+NNI.US,D,20170707,000000,43.5281,44.1271,42.8835,43.9714,74316.870047443,0
+NNI.US,D,20170710,000000,43.9228,44.8014,43.7919,44.5981,96332.911292858,0
+NNI.US,D,20170711,000000,44.7558,45.1674,44.362,45.0256,81514.712872972,0
+NNI.US,D,20170712,000000,45.2427,45.9736,44.9809,45.5512,60434.451697897,0
+NNI.US,D,20170713,000000,45.6453,45.6453,45.2526,45.3815,77955.118424371,0
+NNI.US,D,20170714,000000,45.1971,45.8209,45.0256,45.682,84951.284510602,0
+NNI.US,D,20170717,000000,45.4471,46.4576,44.3442,46.1105,162668.4243826,0
+NNI.US,D,20170718,000000,46.046,46.0738,45.3448,45.4004,66808.445043396,0
+NNI.US,D,20170719,000000,45.5322,46.0548,45.3865,45.5322,59839.50531697,0
+NNI.US,D,20170720,000000,45.5987,45.6642,44.9442,45.0007,52031.590355066,0
+NNI.US,D,20170721,000000,45.5035,45.6265,44.8876,45.3181,79703.65575408,0
+NNI.US,D,20170724,000000,45.1773,46.0391,44.9243,45.1574,59682.197460318,0
+NNI.US,D,20170725,000000,45.4371,45.9914,44.7835,45.7663,118128.11650874,0
+NNI.US,D,20170726,000000,45.9736,45.9736,45.3181,45.4758,66529.122759469,0
+NNI.US,D,20170727,000000,45.5224,46.1482,45.2814,45.4569,66852.813926042,0
+NNI.US,D,20170728,000000,45.3002,45.5888,44.9075,45.4857,47099.585695545,0
+NNI.US,D,20170731,000000,45.5224,46.2156,45.0256,45.925,70293.419098457,0
+NNI.US,D,20170801,000000,46.0925,46.3375,45.7663,46.281,50973.795857451,0
+NNI.US,D,20170802,000000,46.0391,46.0391,44.7746,44.8292,84010.462521778,0
+NNI.US,D,20170803,000000,44.8391,45.4758,44.5694,44.6615,65017.555598434,0
+NNI.US,D,20170804,000000,44.9542,45.682,44.7835,45.3537,55518.581177521,0
+NNI.US,D,20170807,000000,45.3815,46.4753,45.1674,45.7277,80392.381818781,0
+NNI.US,D,20170808,000000,45.4857,46.522,44.3155,45.092,104690.39536934,0
+NNI.US,D,20170809,000000,43.2861,43.9714,41.0875,43.3832,177162.93163591,0
+NNI.US,D,20170810,000000,42.9123,43.3337,42.2389,42.9866,116960.40818821,0
+NNI.US,D,20170811,000000,42.9965,43.1383,42.6494,42.939,78037.805887482,0
+NNI.US,D,20170814,000000,43.6332,43.9714,42.8102,43.5122,144660.70833072,0
+NNI.US,D,20170815,000000,43.5281,43.9515,42.9202,43.4299,97958.425811596,0
+NNI.US,D,20170816,000000,43.8751,43.9228,43.0749,43.1473,56079.242512767,0
+NNI.US,D,20170817,000000,42.9677,43.5935,42.6127,42.8022,124799.5830447,0
+NNI.US,D,20170818,000000,42.4174,42.6227,42.099,42.4729,192281.62839735,0
+NNI.US,D,20170821,000000,42.1149,42.5374,41.1817,42.5007,107189.17016924,0
+NNI.US,D,20170822,000000,42.7378,42.8547,42.3242,42.8022,68982.520293023,0
+NNI.US,D,20170823,000000,42.4918,43.3635,42.4264,42.463,107727.64706317,0
+NNI.US,D,20170824,000000,42.6782,43.2464,42.6494,43.0064,62957.42770651,0
+NNI.US,D,20170825,000000,43.1919,43.894,42.6981,43.6619,78878.797890353,0
+NNI.US,D,20170828,000000,43.7194,43.903,43.3436,43.8276,70189.555577719,0
+NNI.US,D,20170829,000000,43.4468,43.903,42.949,43.7006,85750.932781917,0
+NNI.US,D,20170830,000000,43.7383,44.2719,43.4716,43.9991,85750.932781917,0
+NNI.US,D,20170831,000000,44.1756,44.7022,43.8276,44.5049,110435.15728824,0
+NNI.US,D,20170901,000000,44.5049,45.3498,44.1012,45.1723,78558.131874871,0
+NNI.US,D,20170905,000000,45.0394,45.1426,44.2153,44.7498,76557.498621039,0
+NNI.US,D,20170906,000000,44.9015,45.4818,44.244,45.2477,69871.914713326,0
+NNI.US,D,20170907,000000,45.2021,45.2021,43.7284,43.8563,92664.411405036,0
+NNI.US,D,20170908,000000,43.7919,44.6834,43.0044,44.2817,82306.294074714,0
+NNI.US,D,20170911,000000,44.6547,45.9894,44.5823,45.9707,83344.929282097,0
+NNI.US,D,20170912,000000,45.9984,46.8136,45.3865,46.4943,74507.45456608,0
+NNI.US,D,20170913,000000,46.3455,46.8314,45.9984,46.0807,122385.51247531,0
+NNI.US,D,20170914,000000,46.0628,46.6331,45.2963,45.3964,138361.33537877,0
+NNI.US,D,20170915,000000,45.3865,45.6235,45.0682,45.5561,240007.42036841,0
+NNI.US,D,20170918,000000,45.6413,45.9081,45.2675,45.4995,173793.92170595,0
+NNI.US,D,20170919,000000,45.3964,45.8416,45.1624,45.5194,103113.28326804,0
+NNI.US,D,20170920,000000,45.5282,46.2136,45.2021,45.6979,127425.41419035,0
+NNI.US,D,20170921,000000,45.6046,45.8268,45.3677,45.5659,72030.864207505,0
+NNI.US,D,20170922,000000,45.5382,46.504,45.3141,46.4009,67407.42495911,0
+NNI.US,D,20170925,000000,46.2523,46.8502,46.0905,46.7302,90218.072557357,0
+NNI.US,D,20170926,000000,46.9078,47.1795,46.504,46.9275,89456.742866509,0
+NNI.US,D,20170927,000000,47.3123,49.0379,47.3123,48.6134,154470.26493016,0
+NNI.US,D,20170928,000000,48.5887,48.5887,47.3381,47.5345,85685.387841645,0
+NNI.US,D,20170929,000000,47.4701,47.5445,47.2638,47.3867,72654.045331935,0
+NNI.US,D,20171002,000000,47.593,47.946,47.2836,47.7348,67792.627531168,0
+NNI.US,D,20171003,000000,48.0055,48.9338,47.8072,48.2614,140565.66213928,0
+NNI.US,D,20171004,000000,48.1652,48.1652,47.2638,47.4164,65607.460060879,0
+NNI.US,D,20171005,000000,47.4344,47.7248,46.9732,47.2638,83981.219394581,0
+NNI.US,D,20171006,000000,47.123,47.6129,46.6816,47.4898,79899.282191199,0
+NNI.US,D,20171009,000000,47.3767,47.3767,46.5407,46.8502,73702.764376282,0
+NNI.US,D,20171010,000000,47.2836,47.6307,46.8136,47.6029,60639.153588285,0
+NNI.US,D,20171011,000000,47.7615,47.9727,47.5156,47.7428,60902.341733068,0
+NNI.US,D,20171012,000000,47.7715,48.3506,47.7715,47.9777,63010.872042424,0
+NNI.US,D,20171013,000000,47.9777,48.2514,47.5078,47.9033,46786.986749634,0
+NNI.US,D,20171016,000000,47.9033,48.4935,47.7517,48.4469,46735.559181113,0
+NNI.US,D,20171017,000000,48.3238,48.5887,47.959,48.0988,43907.042912465,0
+NNI.US,D,20171018,000000,48.3982,48.5619,48.1365,48.1553,73690.663771925,0
+NNI.US,D,20171019,000000,47.9033,53.1475,47.9033,53.0651,249552.78043937,0
+NNI.US,D,20171020,000000,53.9835,56.0015,53.4569,55.4551,176676.89069421,0
+NNI.US,D,20171023,000000,55.4849,55.6157,54.8185,55.0901,91811.318797808,0
+NNI.US,D,20171024,000000,55.1258,55.2795,54.517,54.8085,93753.465797243,0
+NNI.US,D,20171025,000000,54.6776,55.3074,54.0856,54.8362,76931.608972435,0
+NNI.US,D,20171026,000000,55.0436,55.5403,54.997,55.2974,63066.33314573,0
+NNI.US,D,20171027,000000,55.1923,55.4075,54.8929,55.222,80758.425100606,0
+NNI.US,D,20171030,000000,54.9116,55.2697,54.3216,54.6399,54420.451332046,0
+NNI.US,D,20171031,000000,54.6855,55.2121,54.3761,54.9305,75262.733954749,0
+NNI.US,D,20171101,000000,55.3608,55.8131,54.0569,54.517,64448.827193615,0
+NNI.US,D,20171102,000000,54.4237,54.9216,53.795,54.6022,60036.140137785,0
+NNI.US,D,20171103,000000,54.6687,54.6687,54.1798,54.3017,50885.058092159,0
+NNI.US,D,20171106,000000,54.2462,54.5031,53.9556,54.0569,45120.12849934,0
+NNI.US,D,20171107,000000,53.6731,54.2075,52.7835,53.2219,83365.096956026,0
+NNI.US,D,20171108,000000,50.6722,52.1637,47.5078,48.4082,268989.37618917,0
+NNI.US,D,20171109,000000,47.7715,48.3061,47.347,47.8936,91662.078010727,0
+NNI.US,D,20171110,000000,47.7061,48.5966,47.6406,48.1751,70972.061326193,0
+NNI.US,D,20171113,000000,47.943,48.2514,47.1984,47.7517,84272.642282865,0
+NNI.US,D,20171114,000000,47.4799,48.5797,47.4799,48.3318,63219.607467597,0
+NNI.US,D,20171115,000000,47.8549,48.8127,47.6129,48.6134,79346.687925524,0
+NNI.US,D,20171116,000000,48.8524,49.3573,48.7086,48.9248,63800.436476773,0
+NNI.US,D,20171117,000000,48.6531,49.2115,48.6531,48.9794,61553.757600999,0
+NNI.US,D,20171120,000000,49.0845,49.8163,48.7463,49.7221,49708.274318359,0
+NNI.US,D,20171121,000000,49.497,50.2467,49.4871,49.9582,77331.937299941,0
+NNI.US,D,20171122,000000,50.0127,50.227,49.3473,49.4514,57759.209751116,0
+NNI.US,D,20171124,000000,49.4791,49.497,48.542,48.6333,28403.143578968,0
+NNI.US,D,20171127,000000,48.6789,49.0468,48.4132,48.9248,93816.993970121,0
+NNI.US,D,20171128,000000,49.0181,50.456,48.8177,50.3419,53562.316806334,0
+NNI.US,D,20171129,000000,50.2368,52.0893,49.2352,52.003,121493.09290392,0
+NNI.US,D,20171130,000000,52.3987,52.5515,50.0356,50.4124,139575.42934934,0
+NNI.US,D,20171201,000000,50.4511,50.4511,48.7364,50.4222,86641.335585915,0
+NNI.US,D,20171204,000000,50.7704,51.8513,50.7704,51.1919,93734.30650701,0
+NNI.US,D,20171205,000000,51.2692,51.5697,50.7753,51.3346,61957.111079594,0
+NNI.US,D,20171206,000000,51.1739,51.7402,51.0044,51.2781,78319.144938803,0
+NNI.US,D,20171207,000000,51.0917,51.3683,50.5046,51.0044,97228.356015339,0
+NNI.US,D,20171208,000000,51.3634,51.7214,50.7129,51.4021,177588.46955583,0
+NNI.US,D,20171211,000000,51.5786,52.5951,51.4853,51.9932,101348.61179919,0
+NNI.US,D,20171212,000000,52.0596,52.4751,51.7878,52.2549,96985.335544485,0
+NNI.US,D,20171213,000000,52.1984,53.1881,51.411,51.523,164390.7437362,0
+NNI.US,D,20171214,000000,51.1005,51.4943,49.7648,49.8937,189536.80797551,0
+NNI.US,D,20171215,000000,50.1218,51.411,50.1218,50.9588,339552.03373459,0
+NNI.US,D,20171218,000000,51.4576,52.8381,50.5235,51.5517,90470.168481479,0
+NNI.US,D,20171219,000000,51.523,51.6251,50.3856,50.696,103154.62699959,0
+NNI.US,D,20171220,000000,51.0242,51.768,50.2051,50.4699,64942.935204894,0
+NNI.US,D,20171221,000000,50.5809,51.0094,50.3767,50.7515,34013.790466225,0
+NNI.US,D,20171222,000000,50.1129,51.8661,50.1129,51.7591,58604.235288773,0
+NNI.US,D,20171226,000000,51.7591,52.8479,51.7591,52.6616,50125.745168704,0
+NNI.US,D,20171227,000000,52.5951,53.4706,52.5613,52.5951,82259.908424676,0
+NNI.US,D,20171228,000000,52.7091,52.972,52.2132,52.7091,57114.85256906,0
+NNI.US,D,20171229,000000,53.433,53.433,51.523,51.5517,53471.562273651,0
+NNI.US,D,20180102,000000,51.7303,51.8701,50.9687,51.4576,76102.717573923,0
+NNI.US,D,20180103,000000,51.3733,51.6738,50.7277,51.1739,81938.234025497,0
+NNI.US,D,20180104,000000,51.7591,52.4364,51.6598,51.9643,76465.735704658,0
+NNI.US,D,20180105,000000,52.4087,52.6714,51.6163,51.9355,78200.155662617,0
+NNI.US,D,20180108,000000,51.8245,52.2083,51.4943,51.7015,110630.78372536,0
+NNI.US,D,20180109,000000,51.8077,51.9008,50.6782,51.2315,169211.82618911,0
+NNI.US,D,20180110,000000,51.2018,52.119,50.5522,50.696,105523.32030265,0
+NNI.US,D,20180111,000000,50.9013,50.9687,50.4124,50.7129,282988.7670475,0
+NNI.US,D,20180112,000000,50.8725,51.4377,50.571,51.3535,121536.45340287,0
+NNI.US,D,20180116,000000,51.5786,51.8989,50.2954,50.3568,92375.005284144,0
+NNI.US,D,20180117,000000,50.7227,51.2414,49.8272,50.3003,59354.47275896,0
+NNI.US,D,20180118,000000,50.1664,50.1664,49.2719,49.2819,99741.248186986,0
+NNI.US,D,20180119,000000,49.0855,49.9612,48.9348,49.8937,53071.233946145,0
+NNI.US,D,20180122,000000,49.8095,49.856,49.2769,49.6121,47927.468710361,0
+NNI.US,D,20180123,000000,49.4623,50.1129,49.0577,49.6795,51306.562477292,0
+NNI.US,D,20180124,000000,49.7915,50.4034,49.6696,49.8858,73906.457882972,0
+NNI.US,D,20180125,000000,50.0256,50.1129,49.6874,49.9612,95106.716717929,0
+NNI.US,D,20180126,000000,50.1951,50.817,49.5833,50.7614,58635.495183364,0
+NNI.US,D,20180129,000000,50.4609,50.7902,50.223,50.2418,57388.124550809,0
+NNI.US,D,20180130,000000,49.9333,50.7129,49.5457,49.7072,56888.974621047,0
+NNI.US,D,20180131,000000,49.8005,50.0653,48.9535,49.0389,95295.284469172,0
+NNI.US,D,20180201,000000,48.8327,49.7351,48.4836,49.6696,65117.385584386,0
+NNI.US,D,20180202,000000,49.3979,49.98,48.5787,48.7275,56789.144635095,0
+NNI.US,D,20180205,000000,48.2217,48.7553,46.9505,46.9872,97513.728601445,0
+NNI.US,D,20180206,000000,45.8773,47.6466,45.7177,47.2687,132219.27028346,0
+NNI.US,D,20180207,000000,46.9872,47.344,46.3652,46.8641,86005.045473431,0
+NNI.US,D,20180208,000000,46.8443,48.0036,46.1105,47.3243,265684.90281578,0
+NNI.US,D,20180209,000000,47.8419,47.8419,45.4529,46.2244,199218.29984549,0
+NNI.US,D,20180212,000000,46.2909,47.0336,45.923,46.9692,72342.454769721,0
+NNI.US,D,20180213,000000,46.883,47.5305,46.6856,47.0239,94585.382346845,0
+NNI.US,D,20180214,000000,46.6201,48.4319,46.6201,48.2019,75202.230932959,0
+NNI.US,D,20180215,000000,48.4459,48.7701,47.8856,48.5787,58897.674944451,0
+NNI.US,D,20180216,000000,48.3785,49.4077,48.0878,49.0855,114893.22161041,0
+NNI.US,D,20180220,000000,48.9804,49.7748,48.9804,48.9804,118143.24226419,0
+NNI.US,D,20180221,000000,48.9804,50.2517,48.4925,49.9532,91566.281559561,0
+NNI.US,D,20180222,000000,49.97,49.97,48.0878,48.1067,81346.312795659,0
+NNI.US,D,20180223,000000,48.3408,49.3393,47.7685,49.3393,103286.72526383,0
+NNI.US,D,20180226,000000,48.9804,49.4891,48.3785,48.7364,105440.63283954,0
+NNI.US,D,20180227,000000,48.6134,49.7915,47.8716,48.7186,120743.86381743,0
+NNI.US,D,20180228,000000,51.0501,54.6846,50.6365,52.2381,286737.93763105,0
+NNI.US,D,20180301,000000,52.3164,52.6566,50.9657,52.0705,258267.23234441,0
+NNI.US,D,20180302,000000,51.8077,52.5118,50.2091,52.1547,155536.12649734,0
+NNI.US,D,20180305,000000,51.9365,52.5305,50.9558,51.7492,109399.54723194,0
+NNI.US,D,20180306,000000,51.8245,52.003,50.7099,51.9365,99175.544933257,0
+NNI.US,D,20180307,000000,51.4021,52.1448,51.0501,51.9465,79057.281804632,0
+NNI.US,D,20180308,000000,52.119,52.8281,51.3525,52.0229,141635.55724126,0
+NNI.US,D,20180309,000000,52.363,53.1365,51.9752,52.8419,67404.399808021,0
+NNI.US,D,20180312,000000,52.2291,53.6384,52.1805,52.2569,54257.093173214,0
+NNI.US,D,20180313,000000,52.5395,52.6566,51.6738,51.7977,50899.17546391,0
+NNI.US,D,20180314,000000,51.8612,52.2866,50.9845,51.2096,44757.110368605,0
+NNI.US,D,20180315,000000,50.9459,50.9459,50.096,50.4183,104400.98924846,0
+NNI.US,D,20180316,000000,50.3321,51.4843,50.1347,51.2096,154951.26395338,0
+NNI.US,D,20180319,000000,49.8888,50.7773,49.5109,50.5572,102285.40025322,0
+NNI.US,D,20180320,000000,50.8695,50.8695,49.8312,50.1614,67146.25358172,0
+NNI.US,D,20180321,000000,50.0494,50.7674,50.0107,50.1813,29884.459229108,0
+NNI.US,D,20180322,000000,49.6725,50.2368,49.3413,49.4177,107817.39321215,0
+NNI.US,D,20180323,000000,49.3226,49.5774,48.18,48.18,101008.78649347,0
+NNI.US,D,20180326,000000,48.3863,49.6825,47.5562,49.4177,79638.110813808,0
+NNI.US,D,20180327,000000,49.4831,49.7767,48.0124,48.7553,97523.81243841,0
+NNI.US,D,20180328,000000,48.8327,49.4554,48.5013,49.3126,84019.537975048,0
+NNI.US,D,20180329,000000,49.625,49.9274,49.1519,49.4733,79305.344193967,0
+NNI.US,D,20180402,000000,49.0101,49.2739,47.5018,48.5113,109120.22494801,0
+NNI.US,D,20180403,000000,48.6531,48.9814,48.2604,48.7275,56260.751578135,0
+NNI.US,D,20180404,000000,48.1999,50.089,47.5365,49.86,52732.417024125,0
+NNI.US,D,20180405,000000,50.1614,50.4758,48.8802,50.1267,42172.622954506,0
+NNI.US,D,20180406,000000,49.7678,50.0494,49.2283,49.6904,65735.524790333,0
+NNI.US,D,20180409,000000,50.0791,50.5006,49.4554,49.5486,66287.110672312,0
+NNI.US,D,20180410,000000,50.2854,50.4005,49.8223,50.099,46318.088330767,0
+NNI.US,D,20180411,000000,49.7856,50.1446,49.5208,49.8976,52379.482730355,0
+NNI.US,D,20180412,000000,50.1614,50.4005,49.9651,50.0206,29600.095026699,0
+NNI.US,D,20180413,000000,50.3321,50.3321,49.4267,49.6637,43617.636791574,0
+NNI.US,D,20180416,000000,49.974,50.7773,49.5585,50.3618,32047.442258074,0
+NNI.US,D,20180417,000000,50.701,50.7674,50.227,50.4926,34782.178842948,0
+NNI.US,D,20180418,000000,50.6067,51.0599,50.1267,50.4838,38553.533867812,0
+NNI.US,D,20180419,000000,50.3419,51.3922,50.3419,51.1085,47003.789244379,0
+NNI.US,D,20180420,000000,50.9757,51.532,50.5482,50.6256,37605.653193114,0
+NNI.US,D,20180423,000000,50.7872,51.1085,50.6355,50.9459,28700.616769431,0
+NNI.US,D,20180424,000000,51.4021,51.9178,50.9459,51.4199,36731.384528259,0
+NNI.US,D,20180425,000000,51.3237,51.4021,50.692,50.7872,42364.215856839,0
+NNI.US,D,20180426,000000,50.8983,51.1254,50.5294,50.7297,21262.778624138,0
+NNI.US,D,20180427,000000,50.8051,50.8051,49.9274,50.2665,47013.873081343,0
+NNI.US,D,20180430,000000,50.4282,51.7115,49.8412,49.8501,41501.039412645,0
+NNI.US,D,20180501,000000,49.8412,49.8412,49.1063,49.7182,100508.62818001,0
+NNI.US,D,20180502,000000,49.7004,50.7773,49.2382,50.7396,52058.816714871,0
+NNI.US,D,20180503,000000,50.5968,50.684,49.5545,50.2001,32169.456685349,0
+NNI.US,D,20180504,000000,49.9929,50.7297,49.9929,50.701,23451.979629213,0
+NNI.US,D,20180507,000000,50.8794,51.4843,50.684,51.2761,32040.383572199,0
+NNI.US,D,20180508,000000,51.3138,51.6064,51.0222,51.1542,48417.543186855,0
+NNI.US,D,20180509,000000,51.9178,55.6653,51.532,55.6098,149027.00973652,0
+NNI.US,D,20180510,000000,55.6653,57.6179,55.6574,57.2619,111652.2764099,0
+NNI.US,D,20180511,000000,56.533,57.2986,55.6753,55.8468,61097.968170187,0
+NNI.US,D,20180514,000000,56.1096,56.6292,55.6475,55.9588,53348.539462679,0
+NNI.US,D,20180515,000000,55.7893,57.5088,55.7893,57.2034,118270.29860995,0
+NNI.US,D,20180516,000000,57.2331,58.554,57.1954,58.4232,88871.880322546,0
+NNI.US,D,20180517,000000,58.8387,58.8387,58.1972,58.6582,65430.992913994,0
+NNI.US,D,20180518,000000,58.6881,58.923,58.1317,58.6384,47183.281542354,0
+NNI.US,D,20180521,000000,58.9994,59.2651,58.6384,58.9418,71594.234066926,0
+NNI.US,D,20180522,000000,59.1006,59.7421,58.6195,59.2651,72325.31224688,0
+NNI.US,D,20180523,000000,59.2354,59.6786,58.6384,59.169,63212.548781721,0
+NNI.US,D,20180524,000000,59.0439,59.9256,58.4519,59.1788,43398.817529436,0
+NNI.US,D,20180525,000000,59.0539,59.5231,58.7336,58.8674,59624.719589618,0
+NNI.US,D,20180529,000000,58.4132,59.169,57.725,58.1702,75622.726934395,0
+NNI.US,D,20180530,000000,58.6195,59.2552,58.3855,58.7822,47769.152470012,0
+NNI.US,D,20180531,000000,58.6781,58.9141,57.7607,58.1495,59471.445267752,0
+NNI.US,D,20180601,000000,58.4976,59.0649,58.0544,58.7633,40755.843860941,0
+NNI.US,D,20180604,000000,59.1213,59.7153,58.337,59.0272,45213.908183114,0
+NNI.US,D,20180605,000000,59.0649,59.3573,58.5907,59.3316,43100.335955275,0
+NNI.US,D,20180606,000000,59.404,60.5702,58.923,60.1636,72048.006730346,0
+NNI.US,D,20180607,000000,60.3521,60.5008,59.2562,59.6439,33754.635856228,0
+NNI.US,D,20180608,000000,59.395,60.3649,58.6107,58.6294,59985.720952961,0
+NNI.US,D,20180611,000000,57.8173,59.1798,56.8068,58.3071,67227.932661135,0
+NNI.US,D,20180612,000000,58.581,58.8287,57.7518,57.8808,66887.098971722,0
+NNI.US,D,20180613,000000,57.8808,57.8847,56.5033,56.9069,79368.872366846,0
+NNI.US,D,20180614,000000,56.9456,57.6725,56.5558,57.1817,49097.193798287,0
+NNI.US,D,20180615,000000,57.0487,57.2341,56.2485,56.5083,95240.831749562,0
+NNI.US,D,20180618,000000,56.5083,57.6437,56.5083,57.3413,60764.193166649,0
+NNI.US,D,20180619,000000,56.8127,57.9859,56.6243,57.8549,48812.829595878,0
+NNI.US,D,20180620,000000,58.0057,58.4976,57.5009,57.9363,92195.512986169,0
+NNI.US,D,20180621,000000,57.9957,57.9957,57.0487,57.4196,51122.028260834,0
+NNI.US,D,20180622,000000,57.6735,57.9363,56.8871,57.258,114220.62968485,0
+NNI.US,D,20180625,000000,57.2669,57.2669,55.3975,56.7572,90974.360329723,0
+NNI.US,D,20180626,000000,56.7482,57.5872,56.0521,56.4716,102441.69972618,0
+NNI.US,D,20180627,000000,56.5083,56.5558,55.3103,55.4968,59187.081065343,0
+NNI.US,D,20180628,000000,55.3549,55.8488,55.2399,55.5543,52099.152062731,0
+NNI.US,D,20180629,000000,55.6861,56.1949,55.1268,55.2815,44389.050319386,0
+NNI.US,D,20180702,000000,55.0991,57.0586,54.2512,56.9645,386611.28408227,0
+NNI.US,D,20180703,000000,57.3323,58.5293,56.3883,56.4458,21698.400381022,0
+NNI.US,D,20180705,000000,56.8048,57.5336,56.5945,57.2094,45439.786131126,0
+NNI.US,D,20180706,000000,57.126,57.9462,57.126,57.5693,36641.638379272,0
+NNI.US,D,20180709,000000,57.6735,58.2299,56.9268,57.1171,45149.371626538,0
+NNI.US,D,20180710,000000,57.2292,57.7518,56.8871,57.6339,79287.193287431,0
+NNI.US,D,20180711,000000,57.4484,58.1495,57.2341,57.7806,53594.585084622,0
+NNI.US,D,20180712,000000,58.0057,58.0057,56.9168,57.3799,40848.615161018,0
+NNI.US,D,20180713,000000,57.3323,57.722,56.6243,56.8395,43624.695477448,0
+NNI.US,D,20180716,000000,56.8048,57.3899,56.549,57.2848,19978.097794813,0
+NNI.US,D,20180717,000000,57.2491,57.976,57.2491,57.3046,27899.960114421,0
+NNI.US,D,20180718,000000,57.1548,57.732,57.0686,57.7023,41291.295603777,0
+NNI.US,D,20180719,000000,57.3512,57.9363,57.1817,57.8808,62223.324375467,0
+NNI.US,D,20180720,000000,57.8718,58.1772,57.4771,57.9363,41821.705428129,0
+NNI.US,D,20180723,000000,58.1952,58.5907,57.8996,58.4509,28813.555743438,0
+NNI.US,D,20180724,000000,58.6384,59.0549,58.0544,58.327,24520.86634749,0
+NNI.US,D,20180725,000000,58.0998,58.1852,56.7384,56.9743,30158.739594553,0
+NNI.US,D,20180726,000000,56.897,57.5238,56.4716,56.5945,34179.165392449,0
+NNI.US,D,20180727,000000,56.537,56.7849,55.6039,55.696,34024.882686886,0
+NNI.US,D,20180730,000000,55.6485,56.417,55.0336,55.0604,28682.465862895,0
+NNI.US,D,20180731,000000,55.2617,56.1413,54.7054,55.6296,45752.385077037,0
+NNI.US,D,20180801,000000,55.7238,56.3635,55.4968,55.9311,39639.563108929,0
+NNI.US,D,20180802,000000,55.7615,56.4805,55.3004,56.4071,47858.898619001,0
+NNI.US,D,20180803,000000,56.3407,56.6282,55.0951,55.5066,28602.803550873,0
+NNI.US,D,20180806,000000,55.4293,56.1036,55.4293,55.6772,18577.452840392,0
+NNI.US,D,20180807,000000,55.6673,56.4458,55.4293,55.83,43751.751823206,0
+NNI.US,D,20180808,000000,55.3638,55.3638,53.804,54.0479,59788.077748449,0
+NNI.US,D,20180809,000000,53.8139,54.0102,53.321,53.8139,42321.863741587,0
+NNI.US,D,20180810,000000,53.3685,54.145,53.0761,53.9645,26545.700810038,0
+NNI.US,D,20180813,000000,53.7078,54.7103,53.4152,54.6558,53841.639090262,0
+NNI.US,D,20180814,000000,54.5705,55.1933,53.6244,53.8981,42050.608527232,0
+NNI.US,D,20180815,000000,53.3973,53.9081,52.8182,53.2634,39365.282743485,0
+NNI.US,D,20180816,000000,53.568,54.1629,53.568,53.6056,27133.58850509,0
+NNI.US,D,20180817,000000,53.4429,53.9268,53.4429,53.6344,30113.362328211,0
+NNI.US,D,20180820,000000,53.8882,55.0406,53.8882,54.5418,37969.679707546,0
+NNI.US,D,20180821,000000,54.4763,55.6296,54.398,55.2419,29263.294872072,0
+NNI.US,D,20180822,000000,55.2717,55.4789,54.398,54.4763,31624.929489245,0
+NNI.US,D,20180823,000000,54.2769,54.5804,54.0291,54.3047,25531.26681137,0
+NNI.US,D,20180824,000000,54.5218,54.7788,53.8704,54.145,24751.786213986,0
+NNI.US,D,20180827,000000,54.4177,55.3321,54.4177,54.513,127985.06714191,0
+NNI.US,D,20180828,000000,54.7202,54.8165,54.1263,54.1629,27092.244773534,0
+NNI.US,D,20180829,000000,53.7643,54.1163,53.6512,53.6512,74909.799660978,0
+NNI.US,D,20180830,000000,53.4906,54.8572,53.3051,54.7421,79811.552809605,0
+NNI.US,D,20180831,000000,54.4684,55.0644,54.3731,54.7133,41630.112525796,0
+NNI.US,D,20180904,000000,54.5547,54.6954,53.8237,53.918,21310.172657873,0
+NNI.US,D,20180905,000000,53.8139,54.0112,53.2446,53.3765,53812.395963064,0
+NNI.US,D,20180906,000000,53.4519,53.9418,53.2149,53.3478,32020.215898269,0
+NNI.US,D,20180907,000000,53.3388,54.3355,52.3809,54.03,45559.783791009,0
+NNI.US,D,20180910,000000,54.146,55.2419,53.8892,54.8859,44445.519806389,0
+NNI.US,D,20180911,000000,54.6489,55.2766,54.6489,54.8759,33314.980564559,0
+NNI.US,D,20180912,000000,54.8095,54.8095,54.0776,54.2879,34151.939032644,0
+NNI.US,D,20180913,000000,54.4297,55.4145,54.1123,54.8095,24238.518912474,0
+NNI.US,D,20180914,000000,54.5448,55.6068,54.5448,55.1893,49546.932926921,0
+NNI.US,D,20180917,000000,55.227,55.9965,55.1209,55.3499,34995.956186604,0
+NNI.US,D,20180918,000000,55.4055,56.0342,55.3054,55.4342,41199.532687396,0
+NNI.US,D,20180919,000000,55.2567,56.424,55.2567,56.0164,37022.807416544,0
+NNI.US,D,20180920,000000,56.2712,57.0487,55.6544,56.6808,48047.466370244,0
+NNI.US,D,20180921,000000,56.6322,57.1826,55.9867,56.0253,191428.53579012,0
+NNI.US,D,20180924,000000,55.8547,55.8726,54.5348,54.7034,40504.756320516,0
+NNI.US,D,20180925,000000,54.752,54.752,53.8337,53.9278,38485.972160147,0
+NNI.US,D,20180926,000000,54.0112,54.3355,52.968,53.5857,49504.580811668,0
+NNI.US,D,20180927,000000,53.7176,54.38,53.2724,54.1073,56359.573180391,0
+NNI.US,D,20180928,000000,54.0975,54.6389,53.6244,54.2611,56885.949469958,0
+NNI.US,D,20181001,000000,54.4197,54.8859,53.7543,54.0776,45046.516489496,0
+NNI.US,D,20181002,000000,54.1073,54.8709,53.7742,54.1073,36891.717536001,0
+NNI.US,D,20181003,000000,54.3266,55.4928,54.0876,54.7331,44629.045639151,0
+NNI.US,D,20181004,000000,54.5834,54.9433,52.7705,53.2049,64049.507249806,0
+NNI.US,D,20181005,000000,53.2347,53.3388,52.135,52.958,69981.828536243,0
+NNI.US,D,20181008,000000,52.7021,53.2297,52.4374,53.0541,74167.629260363,0
+NNI.US,D,20181009,000000,52.7021,53.7841,52.7021,53.0541,34581.510487348,0
+NNI.US,D,20181010,000000,52.7408,53.2624,52.3759,52.3907,55038.590537993,0
+NNI.US,D,20181011,000000,51.9237,52.8162,51.8671,51.9038,63065.324762034,0
+NNI.US,D,20181012,000000,52.4761,52.4761,50.4064,51.4686,110263.73205984,0
+NNI.US,D,20181015,000000,51.1651,52.5692,51.1651,52.125,40294.00412795,0
+NNI.US,D,20181016,000000,52.3243,53.9368,51.9912,53.8139,45403.484318053,0
+NNI.US,D,20181017,000000,53.549,54.1073,52.5218,53.2149,34223.534275094,0
+NNI.US,D,20181018,000000,52.9779,53.3051,52.3422,52.9977,47217.566588035,0
+NNI.US,D,20181019,000000,52.8638,53.5857,51.9158,53.1495,44560.475547789,0
+NNI.US,D,20181022,000000,53.1495,54.0975,52.7795,53.3478,51924.701683238,0
+NNI.US,D,20181023,000000,52.5882,53.32,51.9624,52.8261,37697.416109494,0
+NNI.US,D,20181024,000000,52.6923,52.8976,51.1264,51.1562,86399.323498758,0
+NNI.US,D,20181025,000000,51.3753,53.3001,51.3753,53.0839,60538.315218636,0
+NNI.US,D,20181026,000000,52.352,52.968,51.7352,52.1429,75994.820518398,0
+NNI.US,D,20181029,000000,52.8261,53.32,51.8811,52.352,47121.770136868,0
+NNI.US,D,20181030,000000,52.3809,53.2823,52.1984,53.1772,57329.638296412,0
+NNI.US,D,20181031,000000,53.7841,54.4,53.3101,53.4232,59277.835598027,0
+NNI.US,D,20181101,000000,53.7176,53.8337,53.0444,53.679,39153.522167223,0
+NNI.US,D,20181102,000000,53.9091,54.3721,52.7994,52.9977,47821.58842223,0
+NNI.US,D,20181105,000000,52.9779,53.8892,52.6923,52.9113,47721.758436278,0
+NNI.US,D,20181106,000000,52.8836,53.804,52.8836,53.5857,13963.089045265,0
+NNI.US,D,20181107,000000,53.9655,53.9655,52.6566,53.1583,68050.773757469,0
+NNI.US,D,20181108,000000,53.1495,53.4281,52.721,53.0444,85482.70271865,0
+NNI.US,D,20181109,000000,49.8183,50.7,47.5672,48.783,209120.627745,0
+NNI.US,D,20181112,000000,48.4606,51.3555,48.2713,50.5185,80270.367391506,0
+NNI.US,D,20181113,000000,50.5185,51.3168,50.2824,51.1095,58197.856659088,0
+NNI.US,D,20181114,000000,51.1095,51.1095,49.2055,49.8749,99066.639494036,0
+NNI.US,D,20181115,000000,49.4761,51.3356,49.2947,51.2315,69597.634347881,0
+NNI.US,D,20181116,000000,50.9667,51.2018,50.3875,50.8408,61583.000728197,0
+NNI.US,D,20181119,000000,50.6643,51.6688,50.576,50.7951,81368.497236981,0
+NNI.US,D,20181120,000000,50.2338,50.2338,49.0191,49.5238,115381.27931951,0
+NNI.US,D,20181121,000000,49.4107,51.2603,49.4107,50.7,52545.866040275,0
+NNI.US,D,20181123,000000,50.2338,51.3455,50.2338,50.7089,38501.097915595,0
+NNI.US,D,20181126,000000,51.2116,51.6104,50.4352,51.2216,52654.771479496,0
+NNI.US,D,20181127,000000,50.938,51.8077,50.7763,50.8596,49609.452716103,0
+NNI.US,D,20181128,000000,51.0421,52.3144,50.4738,51.9912,76859.005346288,0
+NNI.US,D,20181129,000000,51.7342,52.5515,51.6778,52.135,59069.100172854,0
+NNI.US,D,20181130,000000,52.1072,52.5237,51.4199,51.8483,86233.948572534,0
+NNI.US,D,20181203,000000,52.4294,52.4294,51.3932,51.9237,60300.336666265,0
+NNI.US,D,20181204,000000,51.7918,51.8523,49.8193,50.0187,86583.857715216,0
+NNI.US,D,20181206,000000,49.3245,50.3528,48.1642,50.1158,136992.95870263,0
+NNI.US,D,20181207,000000,50.1545,50.1922,49.0289,49.8104,100926.09903036,0
+NNI.US,D,20181210,000000,49.8392,49.8392,48.2871,49.4385,94554.122452254,0
+NNI.US,D,20181211,000000,50.0871,50.1922,48.7334,48.8782,74454.010230165,0
+NNI.US,D,20181212,000000,49.4117,50.8199,49.0587,49.7816,92579.707174531,0
+NNI.US,D,20181213,000000,49.7429,50.2577,48.6957,48.8694,76113.809794584,0
+NNI.US,D,20181214,000000,48.6759,49.3631,48.545,48.6382,76903.374228934,0
+NNI.US,D,20181217,000000,48.2782,48.7156,47.3777,47.7358,138517.63485172,0
+NNI.US,D,20181218,000000,48.1255,48.5063,47.5425,47.5722,102152.29360529,0
+NNI.US,D,20181219,000000,47.6119,48.2019,46.3722,46.7451,113657.95158221,0
+NNI.US,D,20181220,000000,46.4973,47.2489,46.3345,46.5924,142870.82726946,0
+NNI.US,D,20181221,000000,46.5924,47.2201,45.7584,45.9061,206344.54742857,0
+NNI.US,D,20181224,000000,45.7247,46.9058,45.3161,46.3256,50942.535962859,0
+NNI.US,D,20181226,000000,46.4773,48.4686,45.8973,48.3516,89287.334405499,0
+NNI.US,D,20181227,000000,47.716,48.6005,46.9552,48.0383,101676.33650055,0
+NNI.US,D,20181228,000000,48.2684,49.8868,48.0016,49.5148,85756.983084096,0
+NNI.US,D,20181231,000000,49.8868,50.2864,49.0964,49.8392,104626.86719647,0
+NNI.US,D,20190102,000000,49.2669,50.7723,49.257,50.7049,79589.708396377,0
+NNI.US,D,20190103,000000,50.4203,50.696,50.0673,50.1069,56221.424613973,0
+NNI.US,D,20190104,000000,50.8289,52.0199,50.4778,51.8017,45852.21506299,0
+NNI.US,D,20190107,000000,51.7253,51.8384,51.1432,51.5429,49713.316236841,0
+NNI.US,D,20190108,000000,52.0676,52.0676,50.7634,51.297,85902.19033639,0
+NNI.US,D,20190109,000000,51.533,51.7819,51.0877,51.0877,46462.287199365,0
+NNI.US,D,20190110,000000,50.4501,51.0252,50.3915,50.7535,47841.75609616,0
+NNI.US,D,20190111,000000,50.5235,51.0481,50.4401,50.7723,50411.11775481,0
+NNI.US,D,20190114,000000,50.3429,50.9925,50.0474,50.3251,54837.922182391,0
+NNI.US,D,20190115,000000,50.3915,51.0014,50.0087,50.8854,68977.478374541,0
+NNI.US,D,20190116,000000,50.8368,51.406,50.8368,51.2285,42321.863741587,0
+NNI.US,D,20190117,000000,51.0202,52.1894,50.7049,51.6004,71055.757173003,0
+NNI.US,D,20190118,000000,51.8384,52.373,51.1065,51.7719,60263.026469494,0
+NNI.US,D,20190122,000000,51.4377,52.135,50.3152,50.7634,83944.917581507,0
+NNI.US,D,20190123,000000,50.943,51.6857,50.4689,50.5612,24502.715440953,0
+NNI.US,D,20190124,000000,50.8368,51.0014,50.1624,50.5612,21952.513072536,0
+NNI.US,D,20190125,000000,50.8953,50.8953,50.333,50.4689,31840.723600294,0
+NNI.US,D,20190128,000000,50.0871,50.943,49.5337,49.7132,38317.572082834,0
+NNI.US,D,20190129,000000,49.7529,49.9353,49.2293,49.4207,33975.471885758,0
+NNI.US,D,20190130,000000,49.7429,50.1158,48.9248,50.0871,50753.968211616,0
+NNI.US,D,20190131,000000,49.9919,50.2378,49.7053,50.0871,34311.263656688,0
+NNI.US,D,20190201,000000,50.0474,50.8199,49.392,49.5148,43606.544570912,0
+NNI.US,D,20190204,000000,49.6398,50.4589,49.4771,49.8193,18681.31636113,0
+NNI.US,D,20190205,000000,49.972,50.4481,49.5248,49.7331,23564.91860322,0
+NNI.US,D,20190206,000000,49.7429,49.8392,49.5148,49.5248,30469.321773071,0
+NNI.US,D,20190207,000000,49.3056,49.5148,48.7433,49.4484,31001.748364816,0
+NNI.US,D,20190208,000000,49.2859,49.7053,48.9715,49.2203,43277.811485857,0
+NNI.US,D,20190211,000000,49.2859,49.5724,49.2025,49.5437,23377.359235673,0
+NNI.US,D,20190212,000000,49.5635,50.3965,49.4861,50.219,111375.97927707,0
+NNI.US,D,20190213,000000,50.4104,50.7049,50.2864,50.3826,40364.590986704,0
+NNI.US,D,20190214,000000,50.4689,50.5809,50.0276,50.2765,38905.459777886,0
+NNI.US,D,20190215,000000,50.5612,51.287,50.0871,50.7723,61405.525197616,0
+NNI.US,D,20190219,000000,50.7149,51.6956,50.6008,51.5617,69878.973399201,0
+NNI.US,D,20190220,000000,51.3247,52.373,51.3247,52.117,46313.046412285,0
+NNI.US,D,20190221,000000,51.9624,52.0309,51.2285,51.7918,45539.616117079,0
+NNI.US,D,20190222,000000,51.9525,52.0249,51.3247,51.5527,36702.141401061,0
+NNI.US,D,20190225,000000,51.8483,51.9138,51.5806,51.7155,48113.011310515,0
+NNI.US,D,20190226,000000,51.4764,51.8196,51.3733,51.4199,39227.134177066,0
+NNI.US,D,20190227,000000,51.2384,51.2384,50.5036,50.696,38678.573446177,0
+NNI.US,D,20190228,000000,51.2493,52.4552,50.217,52.3779,150668.6583944,0
+NNI.US,D,20190301,000000,52.5008,53.2853,52.2331,52.8648,73505.121171771,0
+NNI.US,D,20190304,000000,52.721,52.8549,52.2132,52.2331,40463.41258896,0
+NNI.US,D,20190305,000000,52.2132,52.2132,51.2106,51.4893,38635.212947228,0
+NNI.US,D,20190306,000000,51.3852,52.2331,51.1155,51.4696,106912.87303641,0
+NNI.US,D,20190307,000000,51.3952,51.6371,50.8477,51.3753,87112.250772175,0
+NNI.US,D,20190308,000000,51.4139,51.6421,50.9637,51.0788,55771.685485339,0
+NNI.US,D,20190311,000000,51.289,52.359,51.2305,51.8701,88799.276696399,0
+NNI.US,D,20190312,000000,52.0823,52.0823,51.289,51.6421,60743.017109023,0
+NNI.US,D,20190313,000000,51.8989,52.8271,51.5934,52.5882,74102.084320091,0
+NNI.US,D,20190314,000000,52.6466,53.4569,52.3779,53.2079,105422.481933,0
+NNI.US,D,20190315,000000,53.2079,53.563,53.199,53.4469,215353.44737299,0
+NNI.US,D,20190318,000000,53.5817,53.9735,53.2079,53.4756,93261.374553356,0
+NNI.US,D,20190319,000000,53.5053,53.5053,52.959,53.1325,96509.378439743,0
+NNI.US,D,20190320,000000,53.0958,53.2476,52.2916,52.5485,75244.583048211,0
+NNI.US,D,20190321,000000,52.2817,52.9887,52.0823,52.6556,69778.135029553,0
+NNI.US,D,20190322,000000,52.3491,52.3491,51.4933,51.5747,89066.498375968,0
+NNI.US,D,20190325,000000,51.5747,52.1487,51.0491,51.6618,74630.477377051,0
+NNI.US,D,20190326,000000,52.0536,52.3115,51.7283,52.1756,80648.511277689,0
+NNI.US,D,20190327,000000,52.2232,52.4067,51.8701,52.0923,68042.706687897,0
+NNI.US,D,20190328,000000,52.0626,52.5882,51.8801,52.5584,74692.997166233,0
+NNI.US,D,20190329,000000,52.8746,53.1325,52.5485,52.6169,104385.86349301,0
+NNI.US,D,20190401,000000,52.9887,53.9458,52.8499,53.3518,81970.502303784,0
+NNI.US,D,20190402,000000,53.2941,53.3378,52.7111,53.0859,61128.219681081,0
+NNI.US,D,20190403,000000,53.3992,53.6304,53.2179,53.2754,43833.430902621,0
+NNI.US,D,20190404,000000,53.3715,53.7146,53.0561,53.6204,56809.312309025,0
+NNI.US,D,20190405,000000,53.8109,54.1927,53.8109,54.1163,82026.971790788,0
+NNI.US,D,20190408,000000,54.0965,54.5278,53.7712,54.4803,47863.940537482,0
+NNI.US,D,20190409,000000,54.3731,54.4803,54.0866,54.0965,48027.298696314,0
+NNI.US,D,20190410,000000,54.2422,54.7857,54.1063,54.7064,45324.830389727,0
+NNI.US,D,20190411,000000,54.7658,55.4135,54.6984,55.1863,62185.005795001,0
+NNI.US,D,20190412,000000,55.5305,55.8557,55.2538,55.6554,39449.986973989,0
+NNI.US,D,20190415,000000,55.5592,55.5989,54.9583,55.2637,61640.478598897,0
+NNI.US,D,20190416,000000,55.4729,55.5692,55.1179,55.3678,47334.539096827,0
+NNI.US,D,20190417,000000,55.3489,55.8736,55.3024,55.6554,45945.994746763,0
+NNI.US,D,20190418,000000,55.5493,55.9034,55.3321,55.6366,42731.26752236,0
+NNI.US,D,20190422,000000,55.4135,55.6167,54.8709,55.1477,44359.807192188,0
+NNI.US,D,20190423,000000,55.1675,55.827,54.746,55.5305,47867.974072269,0
+NNI.US,D,20190424,000000,55.7407,56.3615,55.7407,55.941,81630.676998068,0
+NNI.US,D,20190425,000000,55.817,55.941,55.234,55.4918,45761.460530306,0
+NNI.US,D,20190426,000000,55.4432,56.0948,55.4432,55.9211,36739.451597831,0
+NNI.US,D,20190429,000000,55.8934,56.0948,55.817,55.8368,33062.884640437,0
+NNI.US,D,20190430,000000,55.827,55.9034,55.1001,55.463,56069.158675803,0
+NNI.US,D,20190501,000000,55.5592,55.7883,55.0059,55.0059,79240.807637392,0
+NNI.US,D,20190502,000000,55.1377,55.2835,54.5228,54.8045,70640.303090049,0
+NNI.US,D,20190503,000000,55.0336,55.707,54.8243,55.6266,49401.725674627,0
+NNI.US,D,20190506,000000,55.0059,55.9311,55.0059,55.6266,39616.37028391,0
+NNI.US,D,20190507,000000,55.0911,55.8468,55.0911,55.3589,63658.254375568,0
+NNI.US,D,20190508,000000,55.4829,55.7407,54.7163,54.862,71678.938297431,0
+NNI.US,D,20190509,000000,56.4854,60.3451,56.0184,60.2786,169846.0995342,0
+NNI.US,D,20190510,000000,60.3927,61.1176,60.0287,60.2786,91642.918720494,0
+NNI.US,D,20190513,000000,59.399,59.6579,58.5026,58.7028,56948.46925914,0
+NNI.US,D,20190514,000000,58.577,59.3435,58.3488,58.798,79076.441094865,0
+NNI.US,D,20190515,000000,58.3399,58.8367,57.8986,58.1098,54246.000952554,0
+NNI.US,D,20190516,000000,58.2239,58.9895,57.8153,58.2526,119683.04416873,0
+NNI.US,D,20190517,000000,57.853,58.0107,57.1836,57.5733,90102.108432261,0
+NNI.US,D,20190520,000000,57.3065,57.6893,56.9733,57.146,55187.831325072,0
+NNI.US,D,20190521,000000,57.1083,57.6109,56.9158,57.2511,181208.56702623,0
+NNI.US,D,20190522,000000,57.0497,57.2639,56.6679,57.0983,70599.96774219,0
+NNI.US,D,20190523,000000,56.6778,58.0494,56.542,57.8986,85532.113519779,0
+NNI.US,D,20190524,000000,58.2239,58.7028,57.5912,57.9561,36399.626292115,0
+NNI.US,D,20190528,000000,58.0245,58.3101,56.8762,56.9258,64397.399625094,0
+NNI.US,D,20190529,000000,56.6957,57.1558,56.5618,56.9635,71257.4339123,0
+NNI.US,D,20190530,000000,57.1083,57.5386,56.541,56.8206,47593.693706824,0
+NNI.US,D,20190531,000000,56.3416,56.9635,55.4482,56.7819,117295.19157544,0
+NNI.US,D,20190603,000000,56.7334,57.1846,56.3982,56.7432,61965.178149166,0
+NNI.US,D,20190604,000000,57.2688,57.2688,56.5995,57.0497,48130.153833355,0
+NNI.US,D,20190605,000000,56.9357,57.137,56.4746,56.8762,40594.502469503,0
+NNI.US,D,20190606,000000,56.5895,56.8385,56.3982,56.7235,40411.985020439,0
+NNI.US,D,20190607,000000,56.9456,56.9456,56.4269,56.6858,43934.26927227,0
+NNI.US,D,20190610,000000,56.7731,56.7731,56.304,56.6669,82808.469155566,0
+NNI.US,D,20190611,000000,56.9832,57.1083,56.4467,56.6768,51762.351908104,0
+NNI.US,D,20190612,000000,56.5995,56.9535,56.1959,56.541,61984.337439399,0
+NNI.US,D,20190613,000000,56.657,56.8861,56.1482,56.7235,60389.074431556,0
+NNI.US,D,20190614,000000,56.551,56.6381,56.1006,56.2256,54875.232379161,0
+NNI.US,D,20190617,000000,56.294,56.541,55.9965,56.0253,87032.588460152,0
+NNI.US,D,20190618,000000,56.304,56.9357,55.6415,56.5133,66340.555008226,0
+NNI.US,D,20190619,000000,56.4746,56.5707,55.9103,56.3982,78262.675451799,0
+NNI.US,D,20190620,000000,56.7145,56.891,56.1195,56.6282,63063.307994641,0
+NNI.US,D,20190621,000000,56.3416,56.3416,55.5553,55.575,172065.55205017,0
+NNI.US,D,20190624,000000,55.6891,56.0292,54.9126,55.5553,89793.543021136,0
+NNI.US,D,20190625,000000,55.5166,55.6891,55.0753,55.3817,81194.046857489,0
+NNI.US,D,20190626,000000,55.5166,55.6227,54.8075,54.8462,55404.633819818,0
+NNI.US,D,20190627,000000,54.7391,55.9381,54.6915,55.9381,67319.695577515,0
+NNI.US,D,20190628,000000,55.9965,56.7532,55.9965,56.7532,169910.63609077,0
+NNI.US,D,20190701,000000,57.011,57.3948,56.2256,56.5995,55641.603988492,0
+NNI.US,D,20190702,000000,56.7432,56.8306,56.3099,56.8306,63458.594403664,0
+NNI.US,D,20190703,000000,57.0199,57.741,56.6381,57.5208,36161.647739744,0
+NNI.US,D,20190705,000000,57.3462,58.554,57.3264,58.4103,46366.490748199,0
+NNI.US,D,20190708,000000,58.2367,58.6494,57.5752,57.5842,55676.897417869,0
+NNI.US,D,20190709,000000,57.3075,57.5019,56.551,57.0696,51761.343524408,0
+NNI.US,D,20190710,000000,57.1846,57.6129,56.294,56.541,44624.003720668,0
+NNI.US,D,20190711,000000,56.6094,56.9059,55.9777,56.3793,44372.916180243,0
+NNI.US,D,20190712,000000,56.4269,57.1944,56.0729,56.8762,68267.576252214,0
+NNI.US,D,20190715,000000,57.0696,57.2688,55.4779,56.0629,39901.742870016,0
+NNI.US,D,20190716,000000,56.0065,56.7145,55.7744,56.5807,37703.466411673,0
+NNI.US,D,20190717,000000,56.417,57.2788,55.833,56.7045,62800.119849858,0
+NNI.US,D,20190718,000000,56.6947,57.969,56.541,57.8728,50343.556047146,0
+NNI.US,D,20190719,000000,57.7508,58.4499,57.5752,57.741,61396.449744347,0
+NNI.US,D,20190722,000000,57.8916,58.2853,57.3948,57.6031,63176.246968648,0
+NNI.US,D,20190723,000000,57.6823,58.3815,57.3363,58.2953,40368.62452149,0
+NNI.US,D,20190724,000000,58.0661,59.397,58.0661,59.159,78710.39781304,0
+NNI.US,D,20190725,000000,59.159,60.0287,58.8981,59.761,85291.109816318,0
+NNI.US,D,20190726,000000,59.9663,60.3738,59.5607,59.9068,62404.833440834,0
+NNI.US,D,20190729,000000,59.7897,60.2717,59.3216,59.5328,48359.056932458,0
+NNI.US,D,20190730,000000,59.168,60.1845,58.927,60.1557,39570.993017568,0
+NNI.US,D,20190731,000000,60.1845,60.8449,59.9563,59.9563,80017.263083687,0
+NNI.US,D,20190801,000000,59.9821,61.3724,59.7511,60.9501,74293.677222424,0
+NNI.US,D,20190802,000000,60.7398,60.9996,59.7997,60.2519,78750.733160899,0
+NNI.US,D,20190805,000000,59.5805,59.9821,58.2566,58.8526,77615.293118654,0
+NNI.US,D,20190806,000000,58.8427,59.7213,58.5373,59.3118,51724.033327638,0
+NNI.US,D,20190807,000000,58.8327,60.4085,58.2466,59.9266,67389.274052573,0
+NNI.US,D,20190808,000000,60.2519,61.8128,60.0574,60.9401,85720.681271022,0
+NNI.US,D,20190809,000000,61.8128,65.6566,60.6921,64.6122,253585.30684162,0
+NNI.US,D,20190812,000000,64.5548,65.004,63.1744,63.8061,62029.714705741,0
+NNI.US,D,20190813,000000,63.8735,64.6489,63.0921,64.0163,85528.079984993,0
+NNI.US,D,20190814,000000,63.0008,63.6147,61.9764,62.3017,72820.428641856,0
+NNI.US,D,20190815,000000,62.5506,63.0107,61.784,62.5407,71940.109674821,0
+NNI.US,D,20190816,000000,62.9443,64.1908,62.7043,64.0252,51322.696616435,0
+NNI.US,D,20190819,000000,64.2087,65.1091,63.452,64.3316,58549.782569162,0
+NNI.US,D,20190820,000000,64.3615,64.5458,63.4907,63.4986,33216.158962303,0
+NNI.US,D,20190821,000000,64.0074,64.0827,63.0961,63.4907,40309.129883397,0
+NNI.US,D,20190822,000000,63.6731,65.4155,63.5284,64.4387,89755.224440669,0
+NNI.US,D,20190823,000000,64.171,65.2529,62.9532,63.1645,73949.818381922,0
+NNI.US,D,20190826,000000,63.7475,63.9508,63.2686,63.816,43657.972139433,0
+NNI.US,D,20190827,000000,63.9121,64.536,62.6855,62.8768,67114.993687128,0
+NNI.US,D,20190828,000000,62.7519,63.5185,62.2918,63.3172,60846.880629761,0
+NNI.US,D,20190829,000000,63.9141,65.1528,63.7674,64.4894,60611.92722848,0
+NNI.US,D,20190830,000000,64.8751,64.9148,64.1443,64.4319,62673.0635041,0
+NNI.US,D,20190903,000000,63.9528,64.3644,62.8758,63.4024,87552.914447541,0
+NNI.US,D,20190904,000000,63.9528,64.3922,62.4722,63.0385,59936.310151833,0
+NNI.US,D,20190905,000000,63.8169,64.777,63.3657,63.7674,82312.344376894,0
+NNI.US,D,20190906,000000,63.3568,64.2414,63.3568,63.5195,52481.3294837,0
+NNI.US,D,20190909,000000,63.8953,65.8162,63.4907,64.8751,96413.581988577,0
+NNI.US,D,20190910,000000,65.1041,66.3448,64.6162,65.1428,83618.201263845,0
+NNI.US,D,20190911,000000,65.5186,65.8648,64.6064,64.9693,134963.08232161,0
+NNI.US,D,20190912,000000,65.0754,66.8823,64.4794,65.4989,105384.16335253,0
+NNI.US,D,20190913,000000,65.9778,67.2373,65.3461,66.0949,106003.31094217,0
+NNI.US,D,20190916,000000,65.7001,66.5738,65.7001,65.7478,55656.729743939,0
+NNI.US,D,20190917,000000,65.6804,66.9784,65.3065,66.4608,95407.215059482,0
+NNI.US,D,20190918,000000,66.1246,67.0171,65.7875,65.9878,218630.69438657,0
+NNI.US,D,20190919,000000,65.8262,67.0945,65.4116,65.4116,255762.40724234,0
+NNI.US,D,20190920,000000,65.3461,66.3596,64.7868,64.8652,249382.36359467,0
+NNI.US,D,20190923,000000,64.3922,65.4305,63.4996,63.5293,135435.00589156,0
+NNI.US,D,20190924,000000,63.7288,64.5775,63.327,63.3657,188188.59897331,0
+NNI.US,D,20190925,000000,63.2884,63.8269,63.2498,63.337,57246.950833301,0
+NNI.US,D,20190926,000000,63.3073,63.7773,61.7711,62.1638,88710.538931108,0
+NNI.US,D,20190927,000000,62.137,62.137,61.0115,61.2416,83926.76667497,0
+NNI.US,D,20190930,000000,61.4538,61.4924,60.838,61.1176,71249.366842728,0
+NNI.US,D,20191001,000000,61.2039,61.4161,60.0387,60.1557,83358.038270152,0
+NNI.US,D,20191002,000000,59.6766,59.8869,58.206,58.8694,102909.58976135,0
+NNI.US,D,20191003,000000,58.7633,59.2631,58.0137,58.9348,69567.382836986,0
+NNI.US,D,20191004,000000,59.0699,59.7897,58.6274,59.2047,50768.085583367,0
+NNI.US,D,20191007,000000,59.0409,59.166,58.2963,58.3488,147285.53109268,0
+NNI.US,D,20191008,000000,57.8689,57.8689,57.0616,57.0903,58501.380151731,0
+NNI.US,D,20191009,000000,57.5693,57.964,57.2451,57.5872,46440.102758042,0
+NNI.US,D,20191010,000000,57.5346,57.9293,57.4374,57.6863,49893.816918512,0
+NNI.US,D,20191011,000000,58.4836,59.3108,58.2427,58.2913,79299.293891789,0
+NNI.US,D,20191014,000000,58.1772,58.1772,57.4374,57.8689,43100.335955275,0
+NNI.US,D,20191015,000000,57.8689,58.8774,57.7747,58.6186,73824.778803557,0
+NNI.US,D,20191016,000000,58.551,58.9935,57.8778,58.0612,55667.821964601,0
+NNI.US,D,20191017,000000,58.3201,59.0232,57.8778,58.6186,61012.255555986,0
+NNI.US,D,20191018,000000,58.1683,58.6274,57.3879,57.9839,49554.999996492,0
+NNI.US,D,20191021,000000,58.33,58.9348,58.2089,58.7435,33923.035933541,0
+NNI.US,D,20191022,000000,58.8,58.8774,58.2626,58.3677,46112.378056683,0
+NNI.US,D,20191023,000000,58.5333,58.8199,57.8411,58.5423,39676.8733057,0
+NNI.US,D,20191024,000000,58.7832,58.7832,57.7647,57.8599,31977.863783016,0
+NNI.US,D,20191025,000000,57.8966,58.551,57.8124,58.3677,29706.983698526,0
+NNI.US,D,20191028,000000,58.551,59.4834,58.551,59.0699,44203.507719232,0
+NNI.US,D,20191029,000000,58.8199,60.002,58.8199,59.7213,36511.556882425,0
+NNI.US,D,20191030,000000,59.8294,59.8294,58.8764,59.396,38839.914837615,0
+NNI.US,D,20191031,000000,59.4337,59.4337,58.2427,58.8774,36663.822820594,0
+NNI.US,D,20191101,000000,59.2631,60.0873,59.2631,59.7997,41210.624908058,0
+NNI.US,D,20191104,000000,60.3282,60.3481,59.5408,59.6479,31284.095799833,0
+NNI.US,D,20191105,000000,59.9166,60.5405,59.2047,59.9166,86134.118586582,0
+NNI.US,D,20191106,000000,59.6389,61.1076,59.3008,60.9431,41985.063586959,0
+NNI.US,D,20191107,000000,61.3477,61.6848,60.6654,60.7527,54400.283658116,0
+NNI.US,D,20191108,000000,58.3399,59.5338,57.4127,59.0699,138655.78341814,0
+NNI.US,D,20191111,000000,58.6274,59.5498,58.33,59.2631,85290.101432622,0
+NNI.US,D,20191112,000000,59.283,59.8582,58.9935,59.7709,95198.479634309,0
+NNI.US,D,20191113,000000,59.3108,60.012,58.8,59.9166,106332.04402723,0
+NNI.US,D,20191114,000000,59.7798,61.1692,59.3306,60.7814,188412.46015393,0
+NNI.US,D,20191115,000000,61.1553,61.1553,60.4829,60.714,52471.245646735,0
+NNI.US,D,20191118,000000,60.4929,60.6456,59.5895,59.6946,30038.74193467,0
+NNI.US,D,20191119,000000,59.6389,59.7035,58.3013,58.3775,44877.108028486,0
+NNI.US,D,20191120,000000,58.2239,59.3306,58.2239,58.9061,114880.11262236,0
+NNI.US,D,20191121,000000,59.0886,59.6946,58.6186,59.1273,71528.689126655,0
+NNI.US,D,20191122,000000,59.157,59.6192,58.6186,59.3772,88523.987947258,0
+NNI.US,D,20191125,000000,59.3673,60.0823,59.1075,59.1471,107004.63595279,0
+NNI.US,D,20191126,000000,59.0976,60.117,59.0976,59.8294,110277.84943158,0
+NNI.US,D,20191127,000000,60.0496,60.3401,59.7461,59.994,63987.99584432,0
+NNI.US,D,20191129,000000,59.7997,60.8607,59.4724,60.7358,27174.932236645,0
+NNI.US,D,20191202,000000,60.7071,60.7358,59.6232,60.0129,58265.418366753,0
+NNI.US,D,20191203,000000,59.3752,59.638,57.5625,57.8441,80110.034383765,0
+NNI.US,D,20191204,000000,58.0751,58.9715,58.0751,58.4212,63735.899920198,0
+NNI.US,D,20191205,000000,58.566,59.0202,58.094,58.9905,48819.888281753,0
+NNI.US,D,20191206,000000,59.4824,59.6559,59.1253,59.3088,59203.215204487,0
+NNI.US,D,20191209,000000,59.1451,59.7411,58.8317,58.8844,70186.53042663,0
+NNI.US,D,20191210,000000,58.7792,59.4477,58.7395,59.1056,70927.692443549,0
+NNI.US,D,20191211,000000,59.2215,59.7213,58.7008,59.5984,63796.402941987,0
+NNI.US,D,20191212,000000,59.7035,60.716,59.3088,60.0129,176193.87490359,0
+NNI.US,D,20191213,000000,59.878,60.3114,59.2889,59.5588,66837.688170594,0
+NNI.US,D,20191216,000000,60.0217,60.6882,59.7213,60.3302,184051.20066662,0
+NNI.US,D,20191217,000000,60.0684,60.9966,60.0684,60.7745,124087.66415499,0
+NNI.US,D,20191218,000000,60.831,61.2089,58.6721,59.7035,216731.90788609,0
+NNI.US,D,20191219,000000,59.7035,59.9266,58.1525,58.3151,92519.204152742,0
+NNI.US,D,20191220,000000,58.4806,58.5293,57.2461,57.3512,312613.06328292,0
+NNI.US,D,20191223,000000,57.497,57.6983,56.8682,57.0526,91595.524686759,0
+NNI.US,D,20191224,000000,57.1687,57.3601,56.8782,57.2461,33848.415540001,0
+NNI.US,D,20191226,000000,57.3026,57.3601,56.302,56.5033,113583.33118867,0
+NNI.US,D,20191227,000000,56.6094,57.1013,55.8667,56.4359,330306.16362149,0
+NNI.US,D,20191230,000000,56.417,56.5945,55.8339,55.9063,101862.8874844,0
+NNI.US,D,20191231,000000,55.7606,56.2623,55.6832,56.1463,68685.04710256,0
+NNI.US,D,20200102,000000,56.3972,56.5807,55.8577,56.5231,122018.46080979,0
+NNI.US,D,20200103,000000,55.9539,56.2425,55.4115,55.829,85639.002191607,0
+NNI.US,D,20200106,000000,55.221,56.3575,54.9523,55.9341,117599.72345178,0
+NNI.US,D,20200107,000000,55.6366,56.7344,55.5393,56.292,87446.025775712,0
+NNI.US,D,20200108,000000,56.1661,58.0414,56.1661,57.8906,150895.54472611,0
+NNI.US,D,20200109,000000,58.0177,58.2089,57.255,57.3224,72783.118445086,0
+NNI.US,D,20200110,000000,57.2461,57.2461,56.3873,56.6669,92702.729985502,0
+NNI.US,D,20200113,000000,56.657,57.5356,56.5995,57.3601,96397.447849433,0
+NNI.US,D,20200114,000000,57.2361,57.9878,56.9376,57.6596,56330.330053193,0
+NNI.US,D,20200115,000000,57.3512,57.8808,57.1063,57.5168,82705.614018524,0
+NNI.US,D,20200116,000000,57.8708,58.556,57.7865,58.4024,142329.32522445,0
+NNI.US,D,20200117,000000,58.7208,58.8269,58.1028,58.1425,55364.298471958,0
+NNI.US,D,20200121,000000,57.8808,58.3727,57.1787,57.2639,43857.632111337,0
+NNI.US,D,20200122,000000,57.6099,58.2764,57.6099,58.0464,75006.604495841,0
+NNI.US,D,20200123,000000,58.0841,58.4024,57.6446,58.1912,132645.81658707,0
+NNI.US,D,20200124,000000,58.1425,58.8467,57.2361,57.728,50966.737171575,0
+NNI.US,D,20200127,000000,56.9655,57.1974,56.4834,56.7542,59257.667924097,0
+NNI.US,D,20200128,000000,57.1211,57.4295,56.4458,56.4834,33267.586530824,0
+NNI.US,D,20200129,000000,56.7055,56.8782,56.0739,56.2722,42899.667599674,0
+NNI.US,D,20200130,000000,55.9241,56.3109,55.5205,56.0501,80664.645416833,0
+NNI.US,D,20200131,000000,55.8488,56.0352,54.7778,55.2012,128411.61344552,0
+NNI.US,D,20200203,000000,55.461,55.9152,54.6627,55.0376,107596.55718263,0
+NNI.US,D,20200204,000000,55.3738,56.1849,55.2904,55.589,104280.99158857,0
+NNI.US,D,20200205,000000,56.0977,56.2722,55.5205,55.7606,119996.65149833,0
+NNI.US,D,20200206,000000,55.9152,56.6381,55.9152,56.0302,60888.224361317,0
+NNI.US,D,20200207,000000,55.8388,56.2822,55.7694,56.0124,46177.922996956,0
+NNI.US,D,20200210,000000,55.7893,56.302,55.579,56.0124,53790.21152174,0
+NNI.US,D,20200211,000000,56.2523,57.3026,56.2523,56.4071,45227.017171168,0
+NNI.US,D,20200212,000000,56.7641,56.7829,56.2236,56.2822,38398.242778553,0
+NNI.US,D,20200213,000000,56.1175,56.6649,56.1175,56.4458,50812.454466013,0
+NNI.US,D,20200214,000000,56.7829,56.8504,55.9638,56.7155,51495.130228535,0
+NNI.US,D,20200218,000000,56.5895,56.7542,55.9152,56.302,36013.41533636,0
+NNI.US,D,20200219,000000,56.5133,56.8504,56.1562,56.657,62012.572182901,0
+NNI.US,D,20200220,000000,56.4071,56.7641,55.6554,56.6768,55366.315239351,0
+NNI.US,D,20200221,000000,56.8127,56.8127,56.0501,56.2425,39636.53795784,0
+NNI.US,D,20200224,000000,54.6994,55.1328,54.5854,54.9523,50680.356201772,0
+NNI.US,D,20200225,000000,55.0464,55.0464,53.5817,54.1322,81144.636056361,0
+NNI.US,D,20200226,000000,54.4594,54.9423,53.5917,54.151,72632.869274308,0
+NNI.US,D,20200227,000000,53.4539,54.8185,52.7875,53.1455,172404.36897219,0
+NNI.US,D,20200228,000000,52.6606,53.6384,48.9368,51.3753,186776.86179823,0
+NNI.US,D,20200302,000000,51.1611,51.1799,49.3126,50.6682,132580.2716468,0
+NNI.US,D,20200303,000000,50.3112,50.7644,48.4726,48.8694,127903.3880625,0
+NNI.US,D,20200304,000000,49.1886,52.0813,48.7612,51.8959,106137.42597381,0
+NNI.US,D,20200305,000000,51.0361,51.0946,49.3314,49.6994,120782.1823979,0
+NNI.US,D,20200306,000000,48.5003,49.3314,47.4848,48.3745,121692.75287582,0
+NNI.US,D,20200309,000000,46.4396,50.8418,45.918,46.1392,167983.61484679,0
+NNI.US,D,20200310,000000,47.108,48.7523,45.9765,48.6938,101026.93740001,0
+NNI.US,D,20200311,000000,47.4948,47.7952,45.5601,46.285,90943.100435132,0
+NNI.US,D,20200312,000000,43.5271,46.0518,42.4591,42.7258,155983.84885859,0
+NNI.US,D,20200313,000000,44.6497,46.3236,42.3163,46.3236,146964.8650772,0
+NNI.US,D,20200316,000000,41.6022,43.6779,41.6022,42.1834,145418.00448679,0
+NNI.US,D,20200317,000000,42.937,45.4818,41.8729,45.4818,124517.23560968,0
+NNI.US,D,20200318,000000,42.7745,42.9956,38.8453,40.8683,148043.83563244,0
+NNI.US,D,20200319,000000,40.5976,42.706,38.7967,41.6309,202727.47510927,0
+NNI.US,D,20200320,000000,42.0881,42.2489,37.4044,37.4044,236177.57908916,0
+NNI.US,D,20200323,000000,37.3559,37.7326,35.5063,37.1912,101729.78083646,0
+NNI.US,D,20200324,000000,38.1204,38.8265,36.4543,37.8299,158543.12668027,0
+NNI.US,D,20200325,000000,37.4798,40.5192,36.9819,38.7482,175185.4912071,0
+NNI.US,D,20200326,000000,38.8651,43.9337,38.3128,42.6375,143030.15189351,0
+NNI.US,D,20200327,000000,41.0409,42.2498,39.3779,40.9924,89341.787125109,0
+NNI.US,D,20200330,000000,41.4276,43.2077,39.8122,43.065,110382.72133602,0
+NNI.US,D,20200331,000000,42.7655,44.1459,42.1635,43.9337,132444.13984777,0
+NNI.US,D,20200401,000000,42.1635,42.9222,41.3117,42.22,131133.24104234,0
+NNI.US,D,20200402,000000,41.3612,44.3502,41.3612,44.1856,124292.36604537,0
+NNI.US,D,20200403,000000,40.306,40.6353,37.7416,38.8553,271502.26836082,0
+NNI.US,D,20200406,000000,40.0443,43.1225,40.0443,42.8676,156594.92937866,0
+NNI.US,D,20200407,000000,44.369,46.5557,41.9305,42.9757,228498.7372404,0
+NNI.US,D,20200408,000000,43.6927,44.5247,42.7258,43.8464,130047.21180122,0
+NNI.US,D,20200409,000000,44.7369,46.4723,44.2926,45.4431,137732.10395216,0
+NNI.US,D,20200413,000000,44.9323,45.4231,43.537,44.4077,92576.682023442,0
+NNI.US,D,20200414,000000,44.9025,44.9889,42.7942,43.8266,102567.74768824,0
+NNI.US,D,20200415,000000,42.3083,42.9123,41.1966,41.5645,140615.07294042,0
+NNI.US,D,20200416,000000,41.506,41.7093,39.4393,40.8486,127429.44772515,0
+NNI.US,D,20200417,000000,41.9702,43.2267,41.8451,42.338,119093.13970628,0
+NNI.US,D,20200420,000000,41.4276,42.8409,41.0409,41.516,120121.6910767,0
+NNI.US,D,20200421,000000,40.44,41.9791,40.0542,40.9734,110124.57510972,0
+NNI.US,D,20200422,000000,42.0881,42.3667,41.0311,41.4564,91468.468341002,0
+NNI.US,D,20200423,000000,41.3702,43.299,41.3702,42.338,108621.07501826,0
+NNI.US,D,20200424,000000,42.6762,44.3026,42.4541,44.0418,118434.66515248,0
+NNI.US,D,20200427,000000,44.2926,45.6563,44.2926,45.0364,98274.049908597,0
+NNI.US,D,20200428,000000,45.8596,47.0009,45.2318,45.3557,98384.97211521,0
+NNI.US,D,20200429,000000,46.5557,48.2684,46.531,47.1645,136567.42078272,0
+NNI.US,D,20200430,000000,46.1987,47.4284,45.9379,46.5844,106340.1110968,0
+NNI.US,D,20200501,000000,45.3647,45.6473,43.9248,45.2715,106965.30898862,0
+NNI.US,D,20200504,000000,44.495,45.4529,44.0795,45.1137,86213.780898605,0
+NNI.US,D,20200505,000000,45.8793,46.6043,45.2814,45.5312,100859.54570639,0
+NNI.US,D,20200506,000000,45.6285,45.8298,44.0219,44.3502,83220.898087429,0
+NNI.US,D,20200507,000000,45.0652,45.8793,44.8133,45.084,102187.58703466,0
+NNI.US,D,20200508,000000,44.9799,46.512,40.1504,43.6431,256505.58602666,0
+NNI.US,D,20200511,000000,42.8576,44.364,41.9018,43.2464,157282.64705966,0
+NNI.US,D,20200512,000000,43.8663,44.1905,42.7745,43.1225,174774.07065893,0
+NNI.US,D,20200513,000000,42.7358,43.2861,41.8154,43.055,138273.60599717,0
+NNI.US,D,20200514,000000,42.1536,43.3535,41.1272,43.1978,120030.93654402,0
+NNI.US,D,20200515,000000,43.3059,43.7274,42.8131,42.9667,121676.61873669,0
+NNI.US,D,20200518,000000,43.4131,46.1887,43.2464,45.9765,126372.66161122,0
+NNI.US,D,20200519,000000,45.1524,46.508,44.9709,45.2992,95219.655691936,0
+NNI.US,D,20200520,000000,46.2948,47.2132,46.1689,46.7788,89820.769380941,0
+NNI.US,D,20200521,000000,46.5944,47.2132,46.4209,46.6816,70677.613286819,0
+NNI.US,D,20200522,000000,46.9632,47.3293,46.159,47.2529,62449.20232348,0
+NNI.US,D,20200526,000000,48.5003,49.0617,48.0164,48.2871,61467.036603101,0
+NNI.US,D,20200527,000000,49.5843,50.0187,48.5003,49.4871,95090.582578785,0
+NNI.US,D,20200528,000000,50.222,50.3479,49.0022,49.1003,95747.040365199,0
+NNI.US,D,20200529,000000,48.7116,48.9268,46.9742,47.8756,123998.92638969,0
+NNI.US,D,20200601,000000,47.7904,48.8385,47.3322,47.8954,91984.760793603,0
+NNI.US,D,20200602,000000,48.5569,48.9922,47.8906,48.187,91309.143716956,0
+NNI.US,D,20200603,000000,49.0518,50.1793,48.7603,49.4891,99316.718650765,0
+NNI.US,D,20200604,000000,49.0805,50.3628,48.4696,50.1694,83293.501713576,0
+NNI.US,D,20200605,000000,52.0436,52.7825,51.1502,51.286,90378.405565098,0
+NNI.US,D,20200608,000000,51.9267,52.4434,51.528,52.1409,90994.528003653,0
+NNI.US,D,20200609,000000,51.2563,51.5567,50.5085,51.0629,92015.012304498,0
+NNI.US,D,20200610,000000,50.8973,50.8973,48.3912,48.4409,125083.94724711,0
+NNI.US,D,20200611,000000,46.6043,46.6628,45.7127,46.2552,232001.86220201,0
+NNI.US,D,20200612,000000,47.827,47.827,45.2457,46.0221,202993.68840514,0
+NNI.US,D,20200615,000000,44.8658,47.6436,44.8559,47.2945,121894.42961512,0
+NNI.US,D,20200616,000000,48.4885,49.0905,46.7897,47.0416,110173.98591084,0
+NNI.US,D,20200617,000000,47.0219,47.7318,45.3697,46.0221,236151.36111305,0
+NNI.US,D,20200618,000000,45.4965,46.7312,45.0305,46.2938,201342.96429399,0
+NNI.US,D,20200619,000000,46.9148,47.12,45.4084,46.0499,307117.37213707,0
+NNI.US,D,20200622,000000,45.6146,45.7683,44.8064,45.1465,237248.48257483,0
+NNI.US,D,20200623,000000,45.5759,45.7633,44.9452,45.0196,219333.53782303,0
+NNI.US,D,20200624,000000,44.486,44.5059,43.3704,44.0695,136582.54653816,0
+NNI.US,D,20200625,000000,43.8653,44.8163,43.4755,44.3512,142742.76254001,0
+NNI.US,D,20200626,000000,43.8454,43.8454,43.065,43.2127,211324.95450552,0
+NNI.US,D,20200629,000000,43.769,45.3131,43.4478,45.0493,126134.68305886,0
+NNI.US,D,20200630,000000,45.1961,47.12,45.1961,46.3712,233431.75028362,0
+NNI.US,D,20200701,000000,46.6241,49.5486,46.6241,49.2382,340212.52505579,0
+NNI.US,D,20200702,000000,50.3528,52.1409,50.101,52.0149,389847.1873643,0
+NNI.US,D,20200706,000000,53.1315,53.4716,52.3442,52.976,331246.98561032,0
+NNI.US,D,20200707,000000,52.3838,52.6069,51.2275,51.4804,426292.19092276,0
+NNI.US,D,20200708,000000,51.2463,53.326,50.8011,53.3061,216482.83711306,0
+NNI.US,D,20200709,000000,53.2664,53.2664,51.9168,52.7438,276573.42997045,0
+NNI.US,D,20200710,000000,52.8589,53.6076,52.1507,53.6076,241634.95165455,0
+NNI.US,D,20200713,000000,54.2492,56.657,53.6661,55.3084,215242.52516638,0
+NNI.US,D,20200714,000000,55.462,57.4751,55.2399,57.4751,164544.01805807,0
+NNI.US,D,20200715,000000,58.2496,59.1243,58.0077,58.5333,211313.86228487,0
+NNI.US,D,20200716,000000,58.5423,58.7455,57.8341,58.4252,145763.88009468,0
+NNI.US,D,20200717,000000,58.4549,58.4549,57.4256,57.5792,73991.162113477,0
+NNI.US,D,20200720,000000,57.2301,57.4841,56.7155,56.7552,75216.34830471,0
+NNI.US,D,20200721,000000,57.3472,57.7994,56.7552,57.0259,97604.483134129,0
+NNI.US,D,20200722,000000,56.0639,57.7757,56.0639,57.5792,233391.41493576,0
+NNI.US,D,20200723,000000,57.2104,57.7944,57.1043,57.2301,114565.49690905,0
+NNI.US,D,20200724,000000,57.4256,57.7558,56.6471,56.7552,63602.793272262,0
+NNI.US,D,20200727,000000,56.415,56.6282,55.7724,56.5797,83294.510097272,0
+NNI.US,D,20200728,000000,56.54,56.9575,56.289,56.415,57858.031353372,0
+NNI.US,D,20200729,000000,56.5221,57.0756,55.6336,56.4537,106235.23919236,0
+NNI.US,D,20200730,000000,55.5403,56.5221,55.23,56.3179,67262.217706815,0
+NNI.US,D,20200731,000000,56.0164,56.3367,55.23,56.3367,103295.8007171,0
+NNI.US,D,20200803,000000,56.3367,57.6676,56.0075,57.4256,109600.21558754,0
+NNI.US,D,20200804,000000,57.2203,58.8337,57.2203,58.7555,117356.70298092,0
+NNI.US,D,20200805,000000,59.281,60.582,58.8387,60.4452,97211.213492499,0
+NNI.US,D,20200806,000000,60.6297,61.437,60.3203,60.6109,110406.92254473,0
+NNI.US,D,20200807,000000,60.8737,61.9705,59.8829,61.7483,152414.17057302,0
+NNI.US,D,20200810,000000,62.0389,62.2134,61.6204,62.02,89780.434033081,0
+NNI.US,D,20200811,000000,63.1158,63.2825,61.4458,61.5242,110529.94535571,0
+NNI.US,D,20200812,000000,62.2411,62.7677,61.0195,61.4081,68275.643321786,0
+NNI.US,D,20200813,000000,60.8835,62.4475,60.8835,62.3007,78879.80627405,0
+NNI.US,D,20200814,000000,61.787,62.4375,61.787,62.0389,55525.639863396,0
+NNI.US,D,20200817,000000,61.9407,62.3305,61.6501,61.9109,45350.039982139,0
+NNI.US,D,20200818,000000,61.6898,61.7672,60.9501,61.0195,50073.309216487,0
+NNI.US,D,20200819,000000,60.9599,62.5238,60.9599,61.8058,61702.998388079,0
+NNI.US,D,20200820,000000,61.1443,62.9026,61.1443,62.6507,77405.549309784,0
+NNI.US,D,20200821,000000,62.2224,62.5585,61.7483,62.261,62444.160404998,0
+NNI.US,D,20200824,000000,62.8739,63.5056,62.5813,63.2428,77640.502711067,0
+NNI.US,D,20200825,000000,63.456,63.6027,62.738,63.3608,81601.43387087,0
+NNI.US,D,20200826,000000,63.2526,63.2526,62.137,62.738,65567.124713019,0
+NNI.US,D,20200827,000000,63.0306,64.1413,63.0306,63.6227,104358.6371332,0
+NNI.US,D,20200828,000000,64.0094,64.3297,63.4759,64.166,84329.111769869,0
+NNI.US,D,20200831,000000,63.9231,64.6569,63.6067,63.8051,101579.53166568,0
+NNI.US,D,20200901,000000,63.4838,64.5271,63.3578,64.4874,55016.406096669,0
+NNI.US,D,20200902,000000,64.3029,65.004,64.2354,64.6055,97935.232986577,0
+NNI.US,D,20200903,000000,64.8185,65.0714,63.1377,63.5036,50902.200615,0
+NNI.US,D,20200904,000000,64.408,64.7888,62.8898,63.7655,59279.852365419,0
+NNI.US,D,20200908,000000,63.1822,63.8447,62.4663,62.7817,74337.037721373,0
+NNI.US,D,20200909,000000,63.3083,64.2593,62.7539,63.5532,59580.350706973,0
+NNI.US,D,20200910,000000,63.942,64.1957,61.6918,61.7702,62133.578226479,0
+NNI.US,D,20200911,000000,62.1212,62.1212,60.6486,61.6025,60320.504340194,0
+NNI.US,D,20200914,000000,62.023,63.0554,61.9734,62.8798,56331.338436889,0
+NNI.US,D,20200915,000000,63.5036,63.6107,62.6953,62.8898,56701.4152535,0
+NNI.US,D,20200916,000000,63.2022,63.2022,62.1976,62.2352,121645.3588421,0
+NNI.US,D,20200917,000000,61.554,62.6259,61.554,62.3344,63823.629301793,0
+NNI.US,D,20200918,000000,62.4613,63.0841,62.2352,62.7916,271295.54970304,0
+NNI.US,D,20200921,000000,61.8376,61.8376,58.8269,59.3148,95779.308643486,0
+NNI.US,D,20200922,000000,59.3148,60.2251,59.168,59.2364,117348.63591136,0
+NNI.US,D,20200923,000000,59.6459,60.2112,57.8906,57.9492,98098.591145408,0
+NNI.US,D,20200924,000000,58.0474,58.3687,57.1519,57.6576,80622.29330158,0
+NNI.US,D,20200925,000000,57.1807,58.6464,57.1807,58.2804,34701.508147229,0
+NNI.US,D,20200928,000000,58.9438,59.997,58.9438,59.4594,60332.604944553,0
+NNI.US,D,20200929,000000,59.7213,59.8701,58.4132,59.1183,31912.318842745,0
+NNI.US,D,20200930,000000,59.0222,59.8889,58.4768,58.6998,53948.527762089,0
+NNI.US,D,20201001,000000,58.7485,59.4594,57.7657,58.797,80188.68831209,0
+NNI.US,D,20201002,000000,58.0275,62.4028,57.6676,62.0032,87252.416105987,0
+NNI.US,D,20201005,000000,62.1877,63.5036,62.1877,63.3677,76828.753835394,0
+NNI.US,D,20201006,000000,63.9915,64.759,62.0517,62.7143,88959.60970414,0
+NNI.US,D,20201007,000000,63.3578,64.3218,62.8014,64.0015,73028.155683332,0
+NNI.US,D,20201008,000000,64.6242,65.4612,64.2304,65.1498,49639.704226998,0
+NNI.US,D,20201009,000000,65.3451,66.0799,64.4675,64.5855,30370.500170815,0
+NNI.US,D,20201012,000000,64.6242,65.2292,64.2544,65.1598,38009.006671709,0
+NNI.US,D,20201013,000000,64.5468,64.7253,63.5136,63.5433,78496.620469385,0
+NNI.US,D,20201014,000000,64.0669,64.4576,63.5126,64.1363,32199.708196243,0
+NNI.US,D,20201015,000000,63.4044,65.4512,63.3677,65.1101,50105.577494774,0
+NNI.US,D,20201016,000000,64.9643,66.319,64.9643,65.6962,53204.340594081,0
+NNI.US,D,20201019,000000,65.7835,66.6799,65.0615,65.1795,52957.286588442,0
+NNI.US,D,20201020,000000,65.4512,66.9031,65.4512,66.1146,47028.998836791,0
+NNI.US,D,20201021,000000,65.9194,65.9194,64.3783,64.4279,35220.825750921,0
+NNI.US,D,20201022,000000,64.759,65.6467,63.933,64.0182,50735.81730508,0
+NNI.US,D,20201023,000000,64.2544,64.8484,63.7068,64.4973,46585.310010337,0
+NNI.US,D,20201026,000000,63.7455,63.9667,63.0068,63.573,49888.77500003,0
+NNI.US,D,20201027,000000,63.3767,63.3767,62.5387,62.5962,38570.676390653,0
+NNI.US,D,20201028,000000,61.4478,61.6521,60.3272,60.4632,76770.267580997,0
+NNI.US,D,20201029,000000,60.1318,60.6486,59.5091,59.8701,73303.444432473,0
+NNI.US,D,20201030,000000,59.7511,60.9698,58.9538,59.4694,75149.794980742,0
+NNI.US,D,20201102,000000,60.2985,60.6882,59.7709,60.23,35849.048793833,0
+NNI.US,D,20201103,000000,61.195,61.5827,60.3034,61.3606,68878.656772285,0
+NNI.US,D,20201104,000000,60.3183,61.9933,60.2202,61.8753,51373.115801259,0
+NNI.US,D,20201105,000000,61.7017,64.166,61.7017,63.4144,61899.633208895,0
+NNI.US,D,20201106,000000,63.942,65.5406,63.6107,63.8844,59711.440587517,0
+NNI.US,D,20201109,000000,67.4982,68.335,64.3605,64.7116,118414.49747854,0
+NNI.US,D,20201110,000000,66.2506,71.0831,65.7438,70.4305,212864.75641006,0
+NNI.US,D,20201111,000000,70.6347,70.7041,68.6812,69.6035,49627.60362264,0
+NNI.US,D,20201112,000000,68.9023,69.3784,67.4783,68.4124,54053.399666524,0
+NNI.US,D,20201113,000000,68.9985,70.25,68.7735,69.6511,41782.378463966,0
+NNI.US,D,20201116,000000,70.6347,71.3667,70.1468,70.5376,64902.599857034,0
+NNI.US,D,20201117,000000,70.1965,72.0183,69.6412,70.9661,73921.58363842,0
+NNI.US,D,20201118,000000,70.8292,71.6821,69.777,69.777,52911.909322099,0
+NNI.US,D,20201119,000000,69.3962,69.655,68.3649,69.0075,54724.983208385,0
+NNI.US,D,20201120,000000,68.462,68.462,66.8545,67.0787,62311.053757061,0
+NNI.US,D,20201123,000000,67.6925,67.6925,65.9382,66.2595,44728.875625103,0
+NNI.US,D,20201124,000000,67.0112,68.8528,66.9566,68.7149,69129.744312711,0
+NNI.US,D,20201125,000000,68.2299,68.5166,66.7097,68.2587,35322.672504266,0
+NNI.US,D,20201127,000000,67.9851,67.9851,66.7682,67.5368,19139.122559336,0
+NNI.US,D,20201130,000000,67.1074,67.3949,66.197,66.3646,93019.362466199,0
+NNI.US,D,20201201,000000,67.2532,68.2508,66.6175,67.7907,83845.087595555,0
+NNI.US,D,20201202,000000,67.6836,67.6836,66.561,67.3612,50044.066089289,0
+NNI.US,D,20201203,000000,67.4485,67.7708,66.4717,67.2145,32514.323909548,0
+NNI.US,D,20201204,000000,67.7133,68.1129,67.0578,67.752,45088.868604749,0
+NNI.US,D,20201207,000000,67.5953,68.7575,66.9399,68.5245,49409.792744198,0
+NNI.US,D,20201208,000000,68.0158,68.1923,67.3712,68.0931,30810.155462484,0
+NNI.US,D,20201209,000000,68.6028,68.8072,67.3216,68.5146,68042.706687897,0
+NNI.US,D,20201210,000000,68.1625,68.348,67.2532,67.7708,53386.858043145,0
+NNI.US,D,20201211,000000,67.4198,68.4055,66.8228,67.8988,34219.500740309,0
+NNI.US,D,20201214,000000,68.4154,68.8766,66.5689,67.029,57195.523264779,0
+NNI.US,D,20201215,000000,67.752,68.594,66.7355,67.752,52211.082653041,0
+NNI.US,D,20201216,000000,67.752,68.3767,67.2344,67.272,35770.394865506,0
+NNI.US,D,20201217,000000,67.634,68.2696,67.5269,68.2607,42711.099848431,0
+NNI.US,D,20201218,000000,68.4154,69.3148,67.6042,67.6439,183251.5523953,0
+NNI.US,D,20201221,000000,66.6869,67.4346,65.9828,67.3018,53643.99588575,0
+NNI.US,D,20201222,000000,67.0191,67.0191,66.2169,66.2169,39577.043319748,0
+NNI.US,D,20201223,000000,66.6671,67.5368,66.6671,67.3414,38991.172392088,0
+NNI.US,D,20201224,000000,67.0974,67.1897,66.1396,67.1649,14374.509593432,0
+NNI.US,D,20201228,000000,67.0876,68.2696,66.6085,67.0578,38711.850108161,0
+NNI.US,D,20201229,000000,66.9894,67.1947,65.6209,66.4231,56928.301585211,0
+NNI.US,D,20201230,000000,66.4618,67.7034,66.4618,67.3414,74702.072619502,0
+NNI.US,D,20201231,000000,66.9794,70.0587,66.9794,69.6282,88122.651236056,0
+NNI.US,D,20210104,000000,70.1261,70.1261,67.4396,67.7708,76498.003982946,0
+NNI.US,D,20210105,000000,68.1031,70.0002,68.1031,68.9837,57673.497136915,0
+NNI.US,D,20210106,000000,69.8137,72.057,69.5211,71.1336,82552.339696658,0
+NNI.US,D,20210107,000000,70.9481,71.9201,70.3522,71.2804,50596.660354964,0
+NNI.US,D,20210108,000000,71.9349,72.5319,69.9605,70.2739,72891.01550061,0
+NNI.US,D,20210111,000000,69.5807,70.3423,68.9063,69.6105,24166.923670023,0
+NNI.US,D,20210112,000000,69.541,70.8302,69.3645,70.0587,54926.659947682,0
+NNI.US,D,20210113,000000,69.774,69.9506,68.709,69.5509,46053.891802288,0
+NNI.US,D,20210114,000000,69.8237,71.8467,69.8187,71.0464,37885.983860738,0
+NNI.US,D,20210115,000000,70.4097,70.9383,69.8732,70.5863,45236.092624436,0
+NNI.US,D,20210119,000000,70.7815,71.085,69.4517,69.5608,63070.366680516,0
+NNI.US,D,20210120,000000,69.4914,70.6327,69.3645,69.6482,36488.364057406,0
+NNI.US,D,20210121,000000,69.6482,69.6482,67.9761,68.0158,39115.203586756,0
+NNI.US,D,20210122,000000,67.0578,68.2508,66.9349,68.2122,50384.899778702,0
+NNI.US,D,20210125,000000,67.7133,67.7133,66.5888,67.3216,42615.303397265,0
+NNI.US,D,20210126,000000,67.5467,69.6382,66.8139,69.5608,51862.181894056,0
+NNI.US,D,20210127,000000,68.2319,69.7543,66.9399,67.9285,94200.179774787,0
+NNI.US,D,20210128,000000,68.9162,68.9162,67.752,68.7972,60754.109329684,0
+NNI.US,D,20210129,000000,68.4948,69.3922,67.0777,67.2344,60186.389308562,0
+NNI.US,D,20210201,000000,67.7321,68.7853,66.3934,68.5543,125294.69943968,0
+NNI.US,D,20210202,000000,69.1493,70.2739,68.6614,70.1261,31575.518688118,0
+NNI.US,D,20210203,000000,69.8434,70.1261,68.6614,69.0025,34700.499763533,0
+NNI.US,D,20210204,000000,69.0124,70.7041,69.0124,70.6447,40140.729806084,0
+NNI.US,D,20210205,000000,71.0265,71.6225,70.5663,71.2606,37195.241028643,0
+NNI.US,D,20210208,000000,71.5045,72.17,71.3191,71.9836,51269.252280521,0
+NNI.US,D,20210209,000000,71.5828,72.3256,71.0315,71.1733,29331.864963433,0
+NNI.US,D,20210210,000000,71.5244,71.5244,69.179,69.189,54518.264550605,0
+NNI.US,D,20210211,000000,69.4914,70.1004,68.1725,69.0412,49718.358155324,0
+NNI.US,D,20210212,000000,68.6028,69.6868,68.6028,69.6193,43645.871535075,0
+NNI.US,D,20210216,000000,69.5113,70.6427,68.9737,68.9737,28735.910198809,0
+NNI.US,D,20210217,000000,68.4154,68.7824,67.1074,67.9374,216192.42260847,0
+NNI.US,D,20210218,000000,67.8204,68.5642,67.0876,67.2819,149379.94403029,0
+NNI.US,D,20210219,000000,67.6142,69.2971,67.0489,68.6802,138795.94875196,0
+NNI.US,D,20210222,000000,68.3679,71.0166,68.0058,70.5863,59908.075408331,0
+NNI.US,D,20210223,000000,70.3423,71.2804,68.9936,69.5013,92171.311777454,0
+NNI.US,D,20210224,000000,69.8534,70.9234,69.2484,70.2739,65432.001297691,0
+NNI.US,D,20210225,000000,70.7915,70.8549,68.5146,68.5344,65851.48891543,0
+NNI.US,D,20210226,000000,72.1621,73.4531,69.0243,71.1803,117773.16544758,0
+NNI.US,D,20210301,000000,72.1421,73.0635,71.8675,72.6807,84379.530954694,0
+NNI.US,D,20210302,000000,72.3772,73.0436,71.8377,72.3871,75568.274214784,0
+NNI.US,D,20210303,000000,72.5934,75.986,72.5934,75.1708,173279.64602074,0
+NNI.US,D,20210304,000000,75.2996,76.4759,71.926,72.641,104762.99899549,0
+NNI.US,D,20210305,000000,73.1815,75.0151,72.2007,74.9268,103386.55524978,0
+NNI.US,D,20210308,000000,75.2996,75.986,74.5837,75.5635,95803.509852202,0
+NNI.US,D,20210309,000000,75.7788,76.0098,73.9173,74.3001,81192.030090096,0
+NNI.US,D,20210310,000000,74.6135,75.6428,74.6135,75.2005,61463.003068315,0
+NNI.US,D,20210311,000000,75.1311,75.8868,74.4746,75.6428,67407.42495911,0
+NNI.US,D,20210312,000000,76.1516,76.829,74.907,75.3186,58856.331212895,0
+NNI.US,D,20210315,000000,75.025,75.025,72.0638,72.9662,71441.968128757,0
+NNI.US,D,20210316,000000,72.7004,74.2604,72.4853,73.594,59911.10055942,0
+NNI.US,D,20210317,000000,73.5047,73.7299,72.5835,73.594,54648.346047452,0
+NNI.US,D,20210318,000000,73.5444,74.4846,72.6133,73.0724,41626.07899101,0
+NNI.US,D,20210319,000000,72.7204,73.4056,72.0927,72.5835,222449.44344518,0
+NNI.US,D,20210322,000000,72.3276,73.2697,71.5729,72.8284,56215.374311794,0
+NNI.US,D,20210323,000000,71.7891,71.9845,70.7588,71.1803,58682.889217099,0
+NNI.US,D,20210324,000000,71.7793,72.6609,70.5683,70.5932,46448.169827614,0
+NNI.US,D,20210325,000000,69.9555,72.3376,69.9555,72.1323,61179.647249602,0
+NNI.US,D,20210326,000000,72.5934,73.0139,71.8873,73.0139,43440.161260991,0
+NNI.US,D,20210329,000000,72.6133,73.0823,71.8189,71.9062,41514.1484007,0
+NNI.US,D,20210330,000000,71.8377,73.4304,71.8377,72.4555,45325.838773423,0
+NNI.US,D,20210331,000000,72.769,72.878,71.3181,71.3181,69232.599449753,0
+NNI.US,D,20210401,000000,71.0345,72.1124,70.2986,72.0827,47424.285245814,0
+NNI.US,D,20210405,000000,72.4655,73.2112,72.2205,73.1716,33096.161302421,0
+NNI.US,D,20210406,000000,72.8483,73.594,72.3475,72.515,41044.241598137,0
+NNI.US,D,20210407,000000,72.406,73.2697,71.1803,72.1908,64694.872815558,0
+NNI.US,D,20210408,000000,72.6906,73.8677,72.167,73.2995,81032.705466051,0
+NNI.US,D,20210409,000000,73.6902,74.4349,73.4056,74.2108,35491.072581579,0
+NNI.US,D,20210412,000000,73.957,74.5639,73.8182,74.4846,21843.607633315,0
+NNI.US,D,20210413,000000,74.1811,74.9764,73.6327,73.7983,52503.513925022,0
+NNI.US,D,20210414,000000,74.0145,74.0145,72.6033,73.3471,51647.396166705,0
+NNI.US,D,20210415,000000,73.6812,73.6902,72.5537,73.357,43701.332638382,0
+NNI.US,D,20210416,000000,74.0819,74.5143,73.3471,73.6902,32281.387275659,0
+NNI.US,D,20210419,000000,73.7488,73.7488,72.2404,73.0436,38097.744437,0
+NNI.US,D,20210420,000000,72.8681,73.2896,71.8774,72.6222,42156.488815362,0
+NNI.US,D,20210421,000000,72.2502,73.5643,72.2105,73.1517,31656.189383837,0
+NNI.US,D,20210422,000000,73.6416,73.6416,72.1421,72.5052,32456.846038848,0
+NNI.US,D,20210423,000000,72.5052,73.9073,72.5052,73.5444,58009.288907845,0
+NNI.US,D,20210426,000000,73.5444,74.9952,72.9564,72.9662,42431.777564503,0
+NNI.US,D,20210427,000000,73.2013,73.4948,71.9646,72.3475,110258.69014136,0
+NNI.US,D,20210428,000000,72.7303,72.8086,72.1224,72.4952,97574.231623234,0
+NNI.US,D,20210429,000000,72.9564,72.9564,72.0638,72.3574,114582.63943189,0
+NNI.US,D,20210430,000000,72.0043,72.878,71.9845,72.7788,59974.628732299,0
+NNI.US,D,20210503,000000,73.0436,74.0244,72.8433,73.4551,58463.061571264,0
+NNI.US,D,20210504,000000,73.3967,73.3967,72.0827,72.3276,48663.588808797,0
+NNI.US,D,20210505,000000,72.5636,73.3867,72.3772,73.231,50421.201591775,0
+NNI.US,D,20210506,000000,73.5742,74.4647,72.9742,74.3775,62850.539034683,0
+NNI.US,D,20210507,000000,73.9947,74.1017,73.3768,73.5246,63524.139343936,0
+NNI.US,D,20210510,000000,74.0443,75.8669,73.4056,73.7685,96009.220126286,0
+NNI.US,D,20210511,000000,73.1517,74.3001,71.7891,72.7888,79036.105747005,0
+NNI.US,D,20210512,000000,72.7204,73.0288,71.4262,71.5928,100229.30589609,0
+NNI.US,D,20210513,000000,72.0043,73.5345,72.0043,73.0139,88459.451390683,0
+NNI.US,D,20210514,000000,73.4254,76.2944,72.769,75.6914,99754.357175041,0
+NNI.US,D,20210517,000000,75.5338,76.0177,74.0046,74.7682,65821.237404535,0
+NNI.US,D,20210518,000000,74.3874,74.6819,73.4155,73.5345,50533.132182085,0
+NNI.US,D,20210519,000000,73.0724,73.7299,72.5249,73.7299,51646.387783008,0
+NNI.US,D,20210520,000000,73.7488,74.3091,73.4155,74.0918,45804.821029255,0
+NNI.US,D,20210521,000000,74.7593,74.7593,72.759,73.7785,60065.383264983,0
+NNI.US,D,20210524,000000,74.0046,74.2505,73.1716,74.0631,45164.497381985,0
+NNI.US,D,20210525,000000,74.073,75.4752,72.7491,72.8384,70377.114945266,0
+NNI.US,D,20210526,000000,73.0436,73.6485,72.7391,73.5742,29941.937099808,0
+NNI.US,D,20210527,000000,74.0254,74.4479,73.1805,73.5345,97341.294989345,0
+NNI.US,D,20210528,000000,74.1137,74.2822,72.7323,74.2624,45844.147993418,0
+NNI.US,D,20210601,000000,74.6165,75.1074,73.948,74.9794,41875.149764043,0
+NNI.US,D,20210602,000000,75.5595,75.5595,74.3595,74.4578,42320.85535789,0
+NNI.US,D,20210603,000000,74.3298,74.5272,73.4155,74.428,37861.782652022,0
+NNI.US,D,20210604,000000,74.4479,74.5847,73.2787,73.7001,42825.047206134,0
+NNI.US,D,20210607,000000,73.6416,74.0839,73.0019,73.6515,70629.210869387,0
+NNI.US,D,20210608,000000,73.8192,74.8416,72.4922,74.3398,56727.633229609,0
+NNI.US,D,20210609,000000,74.4379,74.4379,73.1309,73.6416,66551.307200792,0
+NNI.US,D,20210610,000000,73.7101,73.7299,72.9821,73.0119,41697.674233461,0
+NNI.US,D,20210611,000000,73.1606,76.3758,72.6677,76.3758,142272.85573744,0
+NNI.US,D,20210614,000000,77.0837,77.891,75.1559,75.5397,131517.43523071,0
+NNI.US,D,20210615,000000,75.5992,75.9334,75.0776,75.4514,58012.314058934,0
+NNI.US,D,20210616,000000,75.1261,75.8937,74.7721,75.5199,87905.848741311,0
+NNI.US,D,20210617,000000,75.7371,76.1596,73.835,75.1361,93398.514736078,0
+NNI.US,D,20210618,000000,74.3894,74.9605,72.8364,73.2102,142900.07039665,0
+NNI.US,D,20210621,000000,73.5544,74.9308,73.2449,74.7721,90863.438123109,0
+NNI.US,D,20210622,000000,74.5173,75.747,73.9758,74.428,68131.444453188,0
+NNI.US,D,20210623,000000,74.4181,74.8019,73.8042,74.547,65677.038535937,0
+NNI.US,D,20210624,000000,74.5272,75.373,73.7894,75.1658,54188.523081854,0
+NNI.US,D,20210625,000000,75.3632,76.222,75.0092,75.1658,179774.64540982,0
+NNI.US,D,20210628,000000,74.8713,74.9358,73.4353,74.8317,76079.524748904,0
+NNI.US,D,20210629,000000,75.3046,75.3046,74.1633,74.7037,44253.926904057,0
+NNI.US,D,20210630,000000,74.4875,75.2482,73.7695,73.9758,59637.828577672,0
+NNI.US,D,20210701,000000,74.3021,74.8713,73.7498,74.7721,55133.378605463,0
+NNI.US,D,20210702,000000,74.7633,74.7633,73.958,74.0938,36199.96632021,0
+NNI.US,D,20210706,000000,73.948,74.7186,72.5806,73.2687,52484.354634789,0
+NNI.US,D,20210707,000000,73.2886,73.8389,72.5409,73.5345,64676.721909021,0
+NNI.US,D,20210708,000000,72.5507,72.9732,71.455,72.0193,98458.584125054,0
+NNI.US,D,20210709,000000,72.9643,73.4016,72.4725,72.9345,52242.342547632,0
+NNI.US,D,20210712,000000,72.8463,72.8463,72.0887,72.8165,49677.014423768,0
+NNI.US,D,20210713,000000,72.5121,72.7273,71.9508,72.7174,59394.808106819,0
+NNI.US,D,20210714,000000,72.7868,73.3173,72.2989,73.24,62001.479962239,0
+NNI.US,D,20210715,000000,73.2003,73.475,72.767,73.475,58944.060594489,0
+NNI.US,D,20210716,000000,74.0641,74.6263,72.403,72.5706,55912.859202847,0
+NNI.US,D,20210719,000000,71.8328,72.5756,70.8005,71.8328,54900.441971574,0
+NNI.US,D,20210720,000000,72.1084,73.2499,72.1084,72.3435,80930.858712706,0
+NNI.US,D,20210721,000000,72.648,73.5593,72.648,72.9444,51698.823735225,0
+NNI.US,D,20210722,000000,72.648,72.648,71.4887,72.0193,47752.009947173,0
+NNI.US,D,20210723,000000,72.3336,72.4625,71.6652,72.0589,47461.595442584,0
+NNI.US,D,20210726,000000,72.1968,72.8949,71.7446,72.8949,43002.522736716,0
+NNI.US,D,20210727,000000,72.7471,73.6862,72.6677,73.0515,37408.009988602,0
+NNI.US,D,20210728,000000,72.8661,73.6515,71.9508,73.1309,39243.26831621,0
+NNI.US,D,20210729,000000,73.6902,74.5569,73.1706,74.2822,45258.277065758,0
+NNI.US,D,20210730,000000,74.2425,74.5123,73.7596,74.0452,48633.337297902,0
+NNI.US,D,20210802,000000,74.2227,75.2948,73.6714,73.7596,51457.820031765,0
+NNI.US,D,20210803,000000,74.0452,74.2425,73.3302,74.0155,31101.578350768,0
+NNI.US,D,20210804,000000,73.3173,73.8985,72.9821,73.6228,40288.962209468,0
+NNI.US,D,20210805,000000,74.1434,74.4479,73.3074,74.2227,60342.688781518,0
+NNI.US,D,20210806,000000,75.0875,75.6974,73.6128,75.6874,47620.92006663,0
+NNI.US,D,20210809,000000,76.208,76.8378,75.0161,75.6389,40795.170825104,0
+NNI.US,D,20210810,000000,75.6389,76.1693,75.146,75.4901,21124.630057719,0
+NNI.US,D,20210811,000000,74.8614,76.6999,74.8614,76.6415,31287.120950922,0
+NNI.US,D,20210812,000000,76.9072,76.9072,76.6465,76.7693,58110.127277494,0
+NNI.US,D,20210813,000000,76.4252,77.1134,76.4252,76.936,34615.795533028,0
+NNI.US,D,20210816,000000,76.6118,77.4278,76.6118,77.2612,45876.416271706,0
+NNI.US,D,20210817,000000,76.8974,78.4701,76.7199,78.4602,74259.392176743,0
+NNI.US,D,20210818,000000,78.3809,78.485,77.1036,77.408,54049.366131738,0
+NNI.US,D,20210819,000000,76.9756,77.0837,75.8055,76.2774,53713.574360808,0
+NNI.US,D,20210820,000000,76.1596,77.3882,76.1596,76.809,47611.844613361,0
+NNI.US,D,20210823,000000,76.6999,77.4775,76.4452,76.9459,51365.048731688,0
+NNI.US,D,20210824,000000,76.9459,76.9509,76.0712,76.455,54533.390306052,0
+NNI.US,D,20210825,000000,76.9459,77.6253,76.6068,77.2018,43136.637768349,0
+NNI.US,D,20210826,000000,76.9459,77.5221,76.3459,77.0739,56661.079905641,0
+NNI.US,D,20210827,000000,77.044,79.1385,77.044,78.9233,65294.861114968,0
+NNI.US,D,20210830,000000,78.963,79.7781,78.7646,78.8043,59468.420116663,0
+NNI.US,D,20210831,000000,78.7449,80.3623,78.6863,79.7514,73653.353575155,0
+NNI.US,D,20210901,000000,80.2939,80.3623,79.5045,79.8595,42488.247051508,0
+NNI.US,D,20210902,000000,80.3236,80.4863,79.3378,79.7414,42048.591759838,0
+NNI.US,D,20210903,000000,79.7414,80.0965,79.0611,79.9289,40261.735849662,0
+NNI.US,D,20210907,000000,80.2442,80.3553,79.1296,79.7018,56897.041690619,0
+NNI.US,D,20210908,000000,79.7414,80.2245,79.1554,79.9884,71638.602949572,0
+NNI.US,D,20210909,000000,79.8694,80.274,79.2188,79.3567,80733.215508194,0
+NNI.US,D,20210910,000000,79.7811,79.7811,78.1439,78.9233,60115.802449807,0
+NNI.US,D,20210913,000000,79.1594,79.4648,77.7194,78.6476,54324.654880879,0
+NNI.US,D,20210914,000000,79.3468,79.3468,77.8582,78.2033,65165.788001818,0
+NNI.US,D,20210915,000000,78.5187,79.0701,77.8781,77.8781,85603.708762229,0
+NNI.US,D,20210916,000000,78.1736,78.1836,76.9022,77.7294,67427.59263304,0
+NNI.US,D,20210917,000000,78.0447,78.0447,77.049,77.2672,213973.9784762,0
+NNI.US,D,20210920,000000,76.4382,78.0149,76.4382,77.7393,88833.56174208,0
+NNI.US,D,20210921,000000,78.1439,78.5584,77.4239,78.2629,80322.803343724,0
+NNI.US,D,20210922,000000,78.8737,78.8737,77.7393,77.7691,58011.305675238,0
+NNI.US,D,20210923,000000,78.1142,79.2188,77.9049,78.8837,46832.364015976,0
+NNI.US,D,20210924,000000,78.8837,79.3071,78.2629,78.3124,53673.239012948,0
+NNI.US,D,20210927,000000,78.6962,80.1362,78.6476,79.8496,44114.769953942,0
+NNI.US,D,20210928,000000,80.0568,80.5011,78.6129,78.6962,38956.887346407,0
+NNI.US,D,20210929,000000,78.7151,78.839,78.2827,78.6179,40702.399525028,0
+NNI.US,D,20210930,000000,78.8837,78.9977,77.9277,78.1339,56079.242512767,0
+NNI.US,D,20211001,000000,78.7151,81.112,78.6278,80.8264,81457.235002272,0
+NNI.US,D,20211004,000000,81.1318,82.4527,81.0327,81.6545,54468.853749477,0
+NNI.US,D,20211005,000000,81.7923,82.3249,81.4967,81.7923,47091.518625973,0
+NNI.US,D,20211006,000000,81.0227,81.467,80.392,81.3778,53773.0689989,0
+NNI.US,D,20211007,000000,81.6148,82.1671,81.4571,81.6932,52235.283861757,0
+NNI.US,D,20211008,000000,81.6932,82.3049,81.5721,81.8517,26222.009643465,0
+NNI.US,D,20211011,000000,81.9113,82.3199,81.6545,81.6842,36097.111183168,0
+NNI.US,D,20211012,000000,81.9798,82.5618,81.7626,82.3833,43292.937241304,0
+NNI.US,D,20211013,000000,82.3933,82.7184,81.9896,82.5718,36154.589053868,0
+NNI.US,D,20211014,000000,82.897,83.498,81.0525,81.9311,70057.45731348,0
+NNI.US,D,20211015,000000,84.7307,84.7307,82.0283,82.0283,72684.29684283,0
+NNI.US,D,20211018,000000,82.1671,82.7184,82.0482,82.5916,43808.22131021,0
+NNI.US,D,20211019,000000,82.5419,83.272,82.413,82.9664,32852.132447871,0
+NNI.US,D,20211020,000000,83.1926,83.6655,83.1232,83.252,38189.50735338,0
+NNI.US,D,20211021,000000,83.252,83.5803,82.2862,83.1926,50294.145246018,0
+NNI.US,D,20211022,000000,83.1628,83.843,82.5519,82.9069,41756.160487857,0
+NNI.US,D,20211025,000000,82.9268,83.2323,82.1007,82.7184,48323.763503081,0
+NNI.US,D,20211026,000000,82.7284,83.2917,82.2068,82.3149,44867.024191522,0
+NNI.US,D,20211027,000000,82.3446,82.3446,80.2343,80.7371,45267.352519027,0
+NNI.US,D,20211028,000000,80.7272,81.8419,80.7272,81.5661,49637.687459605,0
+NNI.US,D,20211029,000000,81.7229,82.0977,81.221,81.4769,57229.80831046,0
+NNI.US,D,20211101,000000,81.6048,83.2223,81.1913,82.7581,68873.614853803,0
+NNI.US,D,20211102,000000,83.133,83.1726,81.4273,82.0482,55856.389715843,0
+NNI.US,D,20211103,000000,81.822,83.0061,81.6297,82.2465,54044.324213256,0
+NNI.US,D,20211104,000000,82.6313,82.8375,81.6892,82.8178,34150.930648947,0
+NNI.US,D,20211105,000000,83.3214,85.283,83.3214,84.692,132352.37693139,0
+NNI.US,D,20211108,000000,85.2334,86.1567,84.9052,85.7958,62644.828760599,0
+NNI.US,D,20211109,000000,82.8275,84.6731,81.3588,84.1783,94885.880688398,0
+NNI.US,D,20211110,000000,84.4837,85.1839,84.1237,84.8585,62073.07520469,0
+NNI.US,D,20211111,000000,85.0856,85.6083,84.692,84.8982,50967.745555272,0
+NNI.US,D,20211112,000000,84.9181,86.5355,84.3072,86.2201,62031.731473134,0
+NNI.US,D,20211115,000000,86.5553,86.6188,85.529,85.8056,72475.561417657,0
+NNI.US,D,20211116,000000,86.0516,86.3918,84.8784,85.7263,74749.466653237,0
+NNI.US,D,20211117,000000,85.1055,86.1706,84.8982,85.6281,69149.911986641,0
+NNI.US,D,20211118,000000,85.8255,86.4759,85.52,86.1408,67349.94708841,0
+NNI.US,D,20211119,000000,85.9236,86.9301,85.5557,86.5653,70316.611923476,0
+NNI.US,D,20211122,000000,87.1464,87.6303,86.2787,86.2985,99253.190477887,0
+NNI.US,D,20211123,000000,86.4265,87.4567,86.3967,87.3536,133665.29250422,0
+NNI.US,D,20211124,000000,87.3239,88.4475,87.0671,88.3801,87118.301074354,0
+NNI.US,D,20211126,000000,87.0968,87.6105,85.3703,86.4759,68216.148683693,0
+NNI.US,D,20211129,000000,87.4617,87.4617,84.4837,86.0614,101010.80326087,0
+NNI.US,D,20211130,000000,85.4585,86.3591,85.0341,85.2315,158870.85138163,0
+NNI.US,D,20211201,000000,86.2995,88.0835,85.8642,85.8642,99100.924539717,0
+NNI.US,D,20211202,000000,86.2995,88.7659,86.2995,88.2373,132193.05230735,0
+NNI.US,D,20211203,000000,88.8104,89.1863,88.0003,88.5239,89138.093618419,0
+NNI.US,D,20211206,000000,89.4333,93.3097,89.4333,92.7851,215866.71467451,0
+NNI.US,D,20211207,000000,93.27,94.3132,93.0777,93.7054,144097.02184439,0
+NNI.US,D,20211208,000000,93.8927,95.4745,93.1014,93.2006,121144.19214493,0
+NNI.US,D,20211209,000000,92.5778,93.626,91.599,92.7564,108075.53943846,0
+NNI.US,D,20211210,000000,93.3791,95.0898,92.6175,95.07,61214.940678979,0
+NNI.US,D,20211213,000000,94.9312,95.6531,93.6855,94.8021,78284.859893122,0
+NNI.US,D,20211214,000000,95.07,98.6638,95.07,97.4917,158563.2943542,0
+NNI.US,D,20211215,000000,96.9978,98.1254,95.2436,96.8688,104429.22399196,0
+NNI.US,D,20211216,000000,96.9779,98.1441,95.8306,96.147,84855.488059436,0
+NNI.US,D,20211217,000000,95.8603,97.3142,95.2276,95.3566,183611.54537495,0
+NNI.US,D,20211220,000000,94.5454,94.9509,93.3891,94.3084,91734.681636874,0
+NNI.US,D,20211221,000000,94.704,96.2362,94.3629,95.9297,60706.715295949,0
+NNI.US,D,20211222,000000,96.3255,96.5624,95.3764,96.4246,30923.09443649,0
+NNI.US,D,20211223,000000,96.6517,97.6305,95.7692,96.503,31136.871780146,0
+NNI.US,D,20211227,000000,96.7807,96.7895,95.7472,96.6716,32497.181386708,0
+NNI.US,D,20211228,000000,96.2461,97.5115,96.2461,96.9085,37177.090122107,0
+NNI.US,D,20211229,000000,97.0672,97.4233,95.8504,96.3552,35109.903544307,0
+NNI.US,D,20211230,000000,96.3849,96.8491,95.6134,96.0289,34194.291147896,0
+NNI.US,D,20211231,000000,95.9893,97.1258,95.6412,96.5823,28397.093276789,0
+NNI.US,D,20220103,000000,96.6914,97.5611,96.019,96.1767,36138.454914725,0
+NNI.US,D,20220104,000000,96.2957,96.731,94.4273,96.2659,50310.279385161,0
+NNI.US,D,20220105,000000,96.731,96.731,94.3779,94.704,49358.365175678,0
+NNI.US,D,20220106,000000,94.7635,95.663,94.463,95.2773,36568.026369428,0
+NNI.US,D,20220107,000000,95.0799,95.9694,94.7337,95.663,56920.234515638,0
+NNI.US,D,20220110,000000,95.3566,96.0587,94.3679,94.7437,29524.466249462,0
+NNI.US,D,20220111,000000,94.3382,94.3382,93.5666,93.7352,53722.649814076,0
+NNI.US,D,20220112,000000,93.28,94.3579,93.0033,93.6063,66935.501389153,0
+NNI.US,D,20220113,000000,91.9551,93.043,90.6599,91.7478,90272.525276967,0
+NNI.US,D,20220114,000000,90.9862,92.1226,90.2742,91.2431,69553.265465236,0
+NNI.US,D,20220118,000000,90.768,91.2728,89.9876,90.0957,57548.45755855,0
+NNI.US,D,20220119,000000,90.2346,90.3436,88.3661,88.4445,63834.721522454,0
+NNI.US,D,20220120,000000,88.6925,89.7892,86.9818,87.0314,63646.153771211,0
+NNI.US,D,20220121,000000,86.8727,88.4643,85.2126,86.7736,103851.42013387,0
+NNI.US,D,20220124,000000,85.9733,87.2485,85.3147,86.9124,108253.01496904,0
+NNI.US,D,20220125,000000,86.1309,88.7172,85.5775,87.3963,66107.618374338,0
+NNI.US,D,20220126,000000,88.0687,89.107,85.5478,86.3491,78147.7197104,0
+NNI.US,D,20220127,000000,87.0015,87.5599,85.7898,86.2103,58324.913004846,0
+NNI.US,D,20220128,000000,86.24,87.0998,85.3703,87.0314,65915.017088308,0
+NNI.US,D,20220131,000000,86.3878,87.5549,86.2995,87.5351,54996.23842274,0
+NNI.US,D,20220201,000000,87.2882,87.8912,85.9137,86.4869,83639.377321472,0
+NNI.US,D,20220202,000000,85.8542,85.8542,84.6781,85.3703,64785.627348242,0
+NNI.US,D,20220203,000000,84.7564,85.0341,83.8173,84.3221,84281.717736134,0
+NNI.US,D,20220204,000000,84.1138,84.1138,82.4707,83.491,74073.84957659,0
+NNI.US,D,20220207,000000,83.0855,83.2391,82.3446,82.7294,88454.4094722,0
+NNI.US,D,20220208,000000,82.433,83.0358,81.6326,82.067,123821.45085911,0
+NNI.US,D,20220209,000000,82.671,82.8782,80.1887,80.4951,102640.35131439,0
+NNI.US,D,20220210,000000,80.0995,80.5795,79.7434,80.2879,184260.94447549,0
+NNI.US,D,20220211,000000,80.4257,80.5448,79.1415,79.3289,123452.3824262,0
+NNI.US,D,20220214,000000,79.0611,79.5858,78.6169,78.6755,104221.49695048,0
+NNI.US,D,20220215,000000,79.2,80.4257,78.7151,80.0896,91259.732915829,0
+NNI.US,D,20220216,000000,79.9815,80.8115,79.8327,80.7222,80699.93884621,0
+NNI.US,D,20220217,000000,80.1491,80.1491,78.8539,79.3875,82516.037883584,0
+NNI.US,D,20220218,000000,79.3091,81.2468,78.8936,80.9206,72806.311270105,0
+NNI.US,D,20220222,000000,80.8412,81.5731,79.4866,80.1391,82617.88463693,0
+NNI.US,D,20220223,000000,80.5943,80.6875,79.2495,79.3191,71085.0003002,0
+NNI.US,D,20220224,000000,78.1319,79.0513,77.6183,78.6565,84717.339493017,0
+NNI.US,D,20220225,000000,78.8737,80.9702,78.8688,80.515,69018.822106098,0
+NNI.US,D,20220228,000000,79.6225,80.277,78.7548,79.8803,107313.20136391,0
+NNI.US,D,20220301,000000,79.8307,82.0917,79.3993,80.7629,154245.39536584,0
+NNI.US,D,20220302,000000,81.3281,83.7032,80.9018,83.3214,102041.37139868,0
+NNI.US,D,20220303,000000,83.619,83.6766,81.834,82.7165,71997.587545521,0
+NNI.US,D,20220304,000000,81.9431,82.191,80.9463,82.0125,71637.594565875,0
+NNI.US,D,20220307,000000,81.6852,82.062,79.5828,80.8719,125599.23131602,0
+NNI.US,D,20220308,000000,80.8621,83.014,80.5651,80.9315,129718.47871617,0
+NNI.US,D,20220309,000000,82.1414,83.2917,81.5761,81.6654,105505.16939611,0
+NNI.US,D,20220310,000000,80.8025,83.1379,80.8025,82.9446,93766.574785297,0
+NNI.US,D,20220311,000000,83.5793,84.4024,83.0041,83.6685,92270.133379709,0
+NNI.US,D,20220314,000000,83.2917,84.6106,83.2323,84.6106,109770.63243225,0
+NNI.US,D,20220315,000000,85.2255,85.8305,83.9834,84.1744,68295.810995716,0
+NNI.US,D,20220316,000000,84.8884,85.3743,83.8273,84.7297,171934.46216962,0
+NNI.US,D,20220317,000000,84.3231,84.926,83.9958,84.4024,145918.16280024,0
+NNI.US,D,20220318,000000,84.7396,85.0768,83.3611,84.809,245761.25774058,0
+NNI.US,D,20220321,000000,84.6206,84.8784,83.6586,84.3726,158226.49419958,0
+NNI.US,D,20220322,000000,85.1957,85.1957,83.9958,84.4718,156884.33549955,0
+NNI.US,D,20220323,000000,84.1247,84.4173,83.0913,84.0156,92074.50694259,0
+NNI.US,D,20220324,000000,84.2834,84.4817,83.7579,84.1445,67634.311290819,0
+NNI.US,D,20220325,000000,84.2537,84.7891,84.2537,84.7891,68925.042422323,0
+NNI.US,D,20220328,000000,84.5512,84.7793,83.857,84.7396,51005.055752042,0
+NNI.US,D,20220329,000000,85.4337,87.5758,85.4337,86.961,74287.626920245,0
+NNI.US,D,20220330,000000,86.7726,86.7726,85.0966,85.2553,42228.084057813,0
+NNI.US,D,20220331,000000,85.3049,85.3643,84.2338,84.2834,79154.086639494,0
+NNI.US,D,20220401,000000,84.7793,85.4834,83.9016,85.3841,73102.776076872,0
+NNI.US,D,20220404,000000,85.533,85.533,84.447,84.8685,57118.886103847,0
+NNI.US,D,20220405,000000,85.0172,85.8204,84.2537,84.3429,65075.033469134,0
+NNI.US,D,20220406,000000,83.8867,84.809,83.5,84.452,52997.621936301,0
+NNI.US,D,20220407,000000,84.442,84.4718,83.7676,84.3925,60747.050643808,0
+NNI.US,D,20220408,000000,84.1644,84.5909,83.5892,83.9363,100257.54063959,0
+NNI.US,D,20220411,000000,83.8967,84.3429,83.1726,83.5297,89103.808572738,0
+NNI.US,D,20220412,000000,83.7975,84.6404,83.3611,83.6091,77628.402106708,0
+NNI.US,D,20220413,000000,83.7676,84.7594,83.4603,84.7396,47068.325800954,0
+NNI.US,D,20220414,000000,84.7891,85.3743,84.1049,84.4024,47473.696046942,0
+NNI.US,D,20220418,000000,84.2834,84.9776,84.1347,84.3726,32129.121337489,0
+NNI.US,D,20220419,000000,84.3925,85.5924,84.3925,85.3841,44234.767613824,0
+NNI.US,D,20220420,000000,85.9494,86.7923,84.9578,85.5725,54404.317192901,0
+NNI.US,D,20220421,000000,85.7312,85.7312,84.1247,84.1247,60982.004045091,0
+NNI.US,D,20220422,000000,83.7379,84.3429,83.1429,83.5396,59019.689371725,0
+NNI.US,D,20220425,000000,83.3116,84.0454,82.0323,83.7579,63268.009885028,0
+NNI.US,D,20220426,000000,83.0934,83.862,82.2604,82.2604,87647.70251501,0
+NNI.US,D,20220427,000000,81.8439,82.6967,81.1298,81.2092,83947.942732597,0
+NNI.US,D,20220428,000000,81.6555,83.6685,81.0307,83.2123,97150.710470709,0
+NNI.US,D,20220429,000000,82.7067,83.2817,80.9315,81.3877,119674.97709916,0
+NNI.US,D,20220502,000000,81.0505,81.5959,79.3448,80.0092,95108.733485322,0
+NNI.US,D,20220503,000000,80.0687,82.1215,79.8307,81.3578,86848.054243695,0
+NNI.US,D,20220504,000000,81.705,82.7761,81.5066,82.6075,86076.640715882,0
+NNI.US,D,20220505,000000,81.8537,82.1414,80.3464,81.2488,76529.263877537,0
+NNI.US,D,20220506,000000,80.9513,81.239,79.9001,81.239,84924.058150797,0
+NNI.US,D,20220509,000000,80.5348,81.4769,80.0092,80.1282,75887.931846571,0
+NNI.US,D,20220510,000000,81.586,82.2305,78.9481,79.8803,107931.34056986,0
+NNI.US,D,20220511,000000,80.1878,81.0207,79.6919,80.267,64907.641775517,0
+NNI.US,D,20220512,000000,80.1679,80.6142,77.9564,79.6026,142239.57907546,0
+NNI.US,D,20220513,000000,80.2472,81.2488,80.0737,80.6241,101834.6527409,0
+NNI.US,D,20220516,000000,80.9018,82.1611,79.8803,81.9331,74912.824812067,0
+NNI.US,D,20220517,000000,82.3299,83.3017,82.3299,82.8852,98484.802101162,0
+NNI.US,D,20220518,000000,82.2702,82.7958,80.7629,81.0207,88581.465817958,0
+NNI.US,D,20220519,000000,80.6538,81.467,79.9894,80.5448,111312.45110419,0
+NNI.US,D,20220520,000000,81.1596,82.3199,80.6439,81.5959,93088.940941258,0
+NNI.US,D,20220523,000000,82.4091,83.4108,82.2852,82.7165,124841.93515995,0
+NNI.US,D,20220524,000000,82.8852,83.242,81.4472,82.9347,79883.148052055,0
+NNI.US,D,20220525,000000,83.0636,83.8073,82.8852,83.1132,86930.741706808,0
+NNI.US,D,20220526,000000,83.8372,84.1644,83.0636,83.1429,105389.20527101,0
+NNI.US,D,20220527,000000,83.7182,84.2735,83.3214,84.0653,78858.630216423,0
+NNI.US,D,20220531,000000,84.1149,84.7017,83.5878,84.2243,104110.4378239,0
+NNI.US,D,20220601,000000,84.5426,84.5426,82.8321,84.1747,79469.955306614,0
+NNI.US,D,20220602,000000,83.9757,84.662,83.4785,84.662,63996.878588557,0
+NNI.US,D,20220603,000000,84.2045,84.6022,82.8122,83.2597,69291.99309319,0
+NNI.US,D,20220606,000000,83.3889,84.5924,82.9414,84.3238,97673.042636155,0
+NNI.US,D,20220607,000000,83.9658,86.2233,83.4188,86.1338,123420.61232959,0
+NNI.US,D,20220608,000000,85.5868,85.8454,83.7967,84.6718,96235.136494563,0
+NNI.US,D,20220609,000000,84.4332,84.7316,82.8818,82.9016,75816.869283953,0
+NNI.US,D,20220610,000000,82.1757,82.2851,80.8331,80.8728,69681.132727313,0
+NNI.US,D,20220613,000000,79.3215,79.7988,77.6109,77.949,103857.04457377,0
+NNI.US,D,20220614,000000,77.7701,78.7645,77.4767,78.0186,83000.366819293,0
+NNI.US,D,20220615,000000,78.7447,79.2419,76.9595,77.3424,152392.91278952,0
+NNI.US,D,20220616,000000,76.7159,76.9943,72.539,73.0561,223301.79614542,0
+NNI.US,D,20220617,000000,73.434,77.3524,73.434,76.2982,304917.54984795,0
+NNI.US,D,20220621,000000,76.3578,78.7447,76.2484,78.2673,169782.52734385,0
+NNI.US,D,20220622,000000,77.5413,80.3657,77.4717,80.0176,171914.24833698,0
+NNI.US,D,20220623,000000,79.8784,82.2453,79.8784,81.947,115374.37110929,0
+NNI.US,D,20220624,000000,82.1459,85.9051,82.1459,85.6862,458713.1752721,0
+NNI.US,D,20220627,000000,86.0343,86.0343,84.4481,84.8012,89354.303119098,0
+NNI.US,D,20220628,000000,85.4973,85.9747,84.3636,84.4332,67446.847799608,0
+NNI.US,D,20220629,000000,84.1249,85.3829,83.8763,85.0597,88285.426036222,0
+NNI.US,D,20220630,000000,84.2939,85.2785,84.0951,84.7812,74910.887861873,0
+NNI.US,D,20220701,000000,84.5326,86.0641,84.5326,85.7758,90679.590038411,0
+NNI.US,D,20220705,000000,85.0995,85.7559,83.4884,85.7559,95547.354815648,0
+NNI.US,D,20220706,000000,85.7758,86.7006,84.8111,85.2785,78809.322904498,0
+NNI.US,D,20220707,000000,85.3282,86.0841,85.0249,85.2089,75262.822931494,0
+NNI.US,D,20220708,000000,85.0399,86.3327,84.7316,85.6266,78491.575813069,0
+NNI.US,D,20220711,000000,85.189,86.5216,85.189,86.442,66648.457955955,0
+NNI.US,D,20220712,000000,86.2432,87.9089,86.2432,87.5858,127946.49732491,0
+NNI.US,D,20220713,000000,87.1681,89.0377,87.1681,88.988,65980.786852446,0
+NNI.US,D,20220714,000000,87.5162,88.4125,87.1229,88.1626,58473.509053057,0
+NNI.US,D,20220715,000000,89.336,90.2312,88.2819,89.8035,56277.434218625,0
+NNI.US,D,20220718,000000,90.2709,91.345,89.5947,89.7836,50606.251953883,0
+NNI.US,D,20220719,000000,90.1914,91.9666,90.1914,91.8621,66175.859433893,0
+NNI.US,D,20220720,000000,91.5637,92.4887,90.8975,92.429,75213.552021747,0
+NNI.US,D,20220721,000000,91.8621,93.155,91.6035,93.1252,53759.590177683,0
+NNI.US,D,20220722,000000,93.1948,93.886,92.6875,93.4831,47560.505308511,0
+NNI.US,D,20220725,000000,93.5627,94.4179,92.1406,92.2699,61810.859041829,0
+NNI.US,D,20220726,000000,92.2699,92.956,91.8323,91.9814,59142.185685335,0
+NNI.US,D,20220727,000000,91.8721,93.3817,91.5887,93.3041,82683.625256634,0
+NNI.US,D,20220728,000000,93.7218,95.9794,93.4633,95.3627,70487.566801129,0
+NNI.US,D,20220729,000000,95.3329,95.4871,94.2241,94.5671,37825.981282809,0
+NNI.US,D,20220801,000000,94.4677,95.0246,93.7517,94.9749,45585.646803555,0
+NNI.US,D,20220802,000000,94.3185,94.3185,92.4687,92.6577,38015.020691633,0
+NNI.US,D,20220803,000000,93.0158,94.3683,92.2599,93.5826,50812.385351804,0
+NNI.US,D,20220804,000000,94.0699,94.0699,91.9417,93.2345,45527.326134875,0
+NNI.US,D,20220805,000000,92.4986,92.9462,91.4842,92.7273,42608.276114566,0
+NNI.US,D,20220808,000000,93.1948,93.6522,92.8069,92.8168,41560.515135867,0
+NNI.US,D,20220809,000000,90.8676,92.7317,88.5007,92.5085,75856.084905997,0
+NNI.US,D,20220810,000000,93.0456,93.0456,89.336,89.4654,85148.176272748,0
+NNI.US,D,20220811,000000,89.5747,90.4698,88.9681,89.9129,63899.342297834,0
+NNI.US,D,20220812,000000,89.7637,90.7583,89.5051,90.6289,44529.841594693,0
+NNI.US,D,20220815,000000,90.5096,90.8975,89.3062,90.8875,47925.512252146,0
+NNI.US,D,20220816,000000,90.6489,90.8875,89.7637,90.4201,55482.060961283,0
+NNI.US,D,20220817,000000,89.5648,89.7787,88.8189,89.1272,49154.268409506,0
+NNI.US,D,20220818,000000,89.2566,89.5947,88.9283,89.336,37188.47604241,0
+NNI.US,D,20220819,000000,89.177,89.177,87.5062,88.0333,45867.194859251,0
+NNI.US,D,20220822,000000,87.188,87.2974,86.2432,86.4122,41734.471613136,0
+NNI.US,D,20220823,000000,86.0543,86.0543,85.1105,85.6266,50670.605795185,0
+NNI.US,D,20220824,000000,85.3282,85.8056,84.5526,84.6122,43343.317645687,0
+NNI.US,D,20220825,000000,84.2243,85.6017,84.2243,85.2288,36300.594138196,0
+NNI.US,D,20220826,000000,85.7062,85.7062,84.5824,85.1393,65617.790966352,0
+NNI.US,D,20220829,000000,84.7713,84.7713,83.737,84.2641,97856.048872358,0
+NNI.US,D,20220830,000000,84.0255,84.0653,83.0309,83.568,80970.204231968,0
+NNI.US,D,20220831,000000,83.7774,85.064,83.7126,84.0168,71801.260165144,0
+NNI.US,D,20220901,000000,83.7774,84.0666,82.7851,83.5879,63288.703451761,0
+NNI.US,D,20220902,000000,83.917,84.5454,82.9097,83.1491,68779.25239905,0
+NNI.US,D,20220906,000000,82.8499,83.0693,81.9223,82.1019,66628.553441428,0
+NNI.US,D,20220907,000000,82.1717,82.815,81.7029,82.4609,48299.986100952,0
+NNI.US,D,20220908,000000,81.9423,81.9922,81.1045,81.4037,55543.179233753,0
+NNI.US,D,20220909,000000,81.9124,82.0819,81.2342,81.683,48675.982422215,0
+NNI.US,D,20220912,000000,81.8226,83.7774,81.8226,83.0892,80453.186181608,0
+NNI.US,D,20220913,000000,81.6132,81.7959,80.0473,80.1072,96559.865927637,0
+NNI.US,D,20220914,000000,79.8678,80.2867,78.9652,79.4988,64061.751888276,0
+NNI.US,D,20220915,000000,79.3292,80.3366,79.1597,79.8778,59965.898628657,0
+NNI.US,D,20220916,000000,79.5786,80.915,79.2195,80.7455,236873.67176795,0
+NNI.US,D,20220919,000000,80.3565,81.9523,80.3254,81.8625,55819.912526202,0
+NNI.US,D,20220920,000000,81.2741,81.2741,80.2917,80.9649,59973.919883511,0
+NNI.US,D,20220921,000000,81.5334,82.1019,80.546,80.5659,46640.589003114,0
+NNI.US,D,20220922,000000,80.7355,80.7654,80.0822,80.1969,52086.018391852,0
+NNI.US,D,20220923,000000,79.4389,80.0573,78.8854,79.6284,86929.346819033,0
+NNI.US,D,20220926,000000,79.1397,79.7481,78.5876,78.8804,64862.87471678,0
+NNI.US,D,20220927,000000,78.8306,79.7282,78.2022,78.2321,50876.814222671,0
+NNI.US,D,20220928,000000,78.6211,80.8851,78.6211,80.2767,52053.933372437,0
+NNI.US,D,20220929,000000,79.6284,80.1171,78.302,79.2893,69958.376862529,0
+NNI.US,D,20220930,000000,79.3392,80.5709,78.9303,78.9802,60423.110155312,0
+NNI.US,D,20221003,000000,79.5885,80.3166,79.1896,79.7282,40973.572449046,0
+NNI.US,D,20221004,000000,80.5261,82.5108,80.5261,82.4609,60718.893928039,0
+NNI.US,D,20221005,000000,81.5932,81.7528,80.7953,81.5733,35976.330675253,0
+NNI.US,D,20221006,000000,80.9449,81.4835,80.7854,81.2142,38865.987736262,0
+NNI.US,D,20221007,000000,80.8452,81.0447,79.5686,79.8678,68933.661554982,0
+NNI.US,D,20221010,000000,80.177,80.7654,79.2295,80.3166,43147.332514371,0
+NNI.US,D,20221011,000000,79.8778,82.1717,79.8778,81.7528,60725.912526035,0
+NNI.US,D,20221012,000000,81.8525,82.3512,81.1868,82.062,43579.477619609,0
+NNI.US,D,20221013,000000,80.6757,83.4882,80.6757,83.1192,51070.326996015,0
+NNI.US,D,20221014,000000,83.8772,84.0268,82.4809,82.6105,30402.561208857,0
+NNI.US,D,20221017,000000,83.6577,83.937,82.5307,83.0095,78659.433064972,0
+NNI.US,D,20221018,000000,83.558,84.7647,83.558,84.4756,49381.852849332,0
+NNI.US,D,20221019,000000,84.4157,84.4157,82.4609,83.4882,41319.489064607,0
+NNI.US,D,20221020,000000,83.7974,83.7974,82.1318,82.7701,50332.371549483,0
+NNI.US,D,20221021,000000,83.1192,84.7748,82.5407,84.7249,36820.567748594,0
+NNI.US,D,20221024,000000,84.7748,86.959,84.7648,86.939,47109.83241205,0
+NNI.US,D,20221025,000000,87.338,89.3327,86.7595,88.3951,39664.102594195,0
+NNI.US,D,20221026,000000,88.844,88.844,86.9091,86.939,38951.213569082,0
+NNI.US,D,20221027,000000,87.4776,88.9287,87.1584,87.3479,35853.003881879,0
+NNI.US,D,20221028,000000,87.8965,90.1106,87.7169,89.5521,46399.951357506,0
+NNI.US,D,20221031,000000,89.1831,89.7488,88.7642,88.8539,53443.615775823,0
+NNI.US,D,20221101,000000,88.9936,89.3426,88.5049,88.824,42551.754341491,0
+NNI.US,D,20221102,000000,88.435,89.6817,87.318,87.9164,34792.19292749,0
+NNI.US,D,20221103,000000,86.8493,88.1558,85.9716,87.1884,31620.789289748,0
+NNI.US,D,20221104,000000,88.2854,88.6744,87.0986,88.3553,25647.962394386,0
+NNI.US,D,20221107,000000,89.0733,89.5122,87.7369,89.3327,35521.124462311,0
+NNI.US,D,20221108,000000,89.7515,91.5468,87.9563,89.592,58422.809726196,0
+NNI.US,D,20221109,000000,89.7615,93.4617,88.8241,92.8433,84896.961370502,0
+NNI.US,D,20221110,000000,93.7509,95.8154,93.6013,95.7955,80562.475778988,0
+NNI.US,D,20221111,000000,96.0149,96.9125,95.4265,95.586,55966.300427281,0
+NNI.US,D,20221114,000000,95.237,96.6532,94.7483,95.7356,42224.888206207,0
+NNI.US,D,20221115,000000,96.9923,97.9099,96.4537,97.4012,76059.543835549,0
+NNI.US,D,20221116,000000,97.5508,98.229,96.8427,97.6206,49283.592477375,0
+NNI.US,D,20221117,000000,97.7802,98.7177,96.344,97.0721,38800.815040577,0
+NNI.US,D,20221118,000000,98.6379,98.9471,97.3414,97.8201,43442.113630241,0
+NNI.US,D,20221121,000000,98.1891,98.8474,97.6506,98.3288,58192.198649155,0
+NNI.US,D,20221122,000000,98.7177,99.0668,98.0595,98.7676,40542.430000664,0
+NNI.US,D,20221123,000000,99.0668,99.0668,97.7702,98.7277,33399.502553534,0
+NNI.US,D,20221125,000000,98.4684,99.1366,98.3088,98.4085,25374.237072507,0
+NNI.US,D,20221128,000000,97.6206,98.4036,96.3899,97.0521,45443.416716214,0
+NNI.US,D,20221129,000000,96.8726,98.0495,96.8726,97.86,30177.966072957,0
+NNI.US,D,20221130,000000,97.9,99.49,96.58,98.54,71243,0
+NNI.US,D,20221201,000000,99.34,99.37,97.92,98.94,41192,0
+NNI.US,D,20221202,000000,98.35,99.24,97.18,98.85,45180,0
+NNI.US,D,20221205,000000,98.46,98.46,96,97.25,63439,0
+NNI.US,D,20221206,000000,97.01,97.1,94.67,95.43,65141,0
+NNI.US,D,20221207,000000,95.91,95.91,94.2,94.71,42380,0
+NNI.US,D,20221208,000000,94.21,95.05,93.28,93.67,45272,0
+NNI.US,D,20221209,000000,93.17,94.25,92.35,93.18,37181,0
+NNI.US,D,20221212,000000,93.38,94.62,92.15,94.27,66670,0
+NNI.US,D,20221213,000000,96.86,97.025,94.33,94.39,116142,0
+NNI.US,D,20221214,000000,94.61,95.27,93.27,94.26,105080,0
+NNI.US,D,20221215,000000,93.19,94.245,92.88,93.93,104867,0
+NNI.US,D,20221216,000000,93.04,94.11,91.395,92.06,138869,0
+NNI.US,D,20221219,000000,91.29,92.155,90.39,90.58,77838,0
+NNI.US,D,20221220,000000,90.29,91.83,90.29,91.14,85278,0
+NNI.US,D,20221221,000000,91.76,91.76,90.99,91.17,53110,0
+NNI.US,D,20221222,000000,90.66,90.66,88.91,89.71,47435,0
+NNI.US,D,20221223,000000,89.48,90.3,89.31,89.6,43879,0
+NNI.US,D,20221227,000000,90.01,90.01,89.07,89.73,31135,0
+NNI.US,D,20221228,000000,89.58,90.13,88.91,89.02,36140,0
+NNI.US,D,20221229,000000,89.36,91.4,89.16,91.2,47458,0
+NNI.US,D,20221230,000000,90.83,91.36,90.53,90.75,32784,0
+NNI.US,D,20230103,000000,91.47,91.625,89.46,89.94,54046,0
+NNI.US,D,20230104,000000,90.83,91.64,90.28,90.82,40046,0
+NNI.US,D,20230105,000000,90.8,90.8,88.97,89.18,52027,0
+NNI.US,D,20230106,000000,89.87,91.06,89.87,91.06,29652,0
+NNI.US,D,20230109,000000,91.22,91.22,90.7,91.05,30564,0
+NNI.US,D,20230110,000000,90.73,93.07,90.73,92.89,38768,0
+NNI.US,D,20230111,000000,92.66,93.67,92.41,92.81,57429,0
+NNI.US,D,20230112,000000,93.07,93.71,93.01,93.13,36869,0
+NNI.US,D,20230113,000000,92.66,94.21,92.66,93.88,26008,0
+NNI.US,D,20230117,000000,94.07,94.34,93.07,93.18,34886,0
+NNI.US,D,20230118,000000,93.53,93.91,91.71,91.86,24162,0
+NNI.US,D,20230119,000000,91.07,92.16,90.33,91.09,40349,0
+NNI.US,D,20230120,000000,91.67,91.98,91.25,91.98,48061,0
+NNI.US,D,20230123,000000,92.21,93.41,91.99,92.82,40222,0
+NNI.US,D,20230124,000000,93.2,94.1,92.655,93.73,32742,0
+NNI.US,D,20230125,000000,93.08,94.35,93.08,94.23,29820,0
+NNI.US,D,20230126,000000,94.87,94.87,94.05,94.87,28886,0
+NNI.US,D,20230127,000000,94.74,95.03,94.05,94.06,24064,0
+NNI.US,D,20230130,000000,93.78,95.03,93.78,94.35,33711,0
+NNI.US,D,20230131,000000,94.98,95.59,94.595,95.49,55819,0
+NNI.US,D,20230201,000000,94.95,96.72,94.95,95.72,35217,0
+NNI.US,D,20230202,000000,95.57,96.96,95.45,96.15,48884,0
+NNI.US,D,20230203,000000,95.56,96.6,95.06,96.44,45094,0
+NNI.US,D,20230206,000000,96.43,96.43,95.525,95.87,26703,0
+NNI.US,D,20230207,000000,95.43,97.02,95.0801,96.69,33473,0
+NNI.US,D,20230208,000000,96.12,96.41,95.24,95.64,38111,0
+NNI.US,D,20230209,000000,95.92,96.14,94.3,94.66,29115,0
+NNI.US,D,20230210,000000,94.53,95.2,94.1,94.92,19077,0
+NNI.US,D,20230213,000000,94.94,95.85,94.94,95.34,28597,0
+NNI.US,D,20230214,000000,95.4,96.24,94.69,94.7,32139,0
+NNI.US,D,20230215,000000,93.97,95.825,93.07,95.28,34583,0
+NNI.US,D,20230216,000000,94.97,95.7899,94.41,95.24,27231,0
+NNI.US,D,20230217,000000,95.62,95.68,94.18,94.73,43322,0
+NNI.US,D,20230221,000000,93.9,94.52,93.0801,94.05,45185,0
+NNI.US,D,20230222,000000,94.16,95.01,93.75,94.13,28634,0
+NNI.US,D,20230223,000000,94.74,95.03,93.46,94.83,39765,0
+NNI.US,D,20230224,000000,94.44,94.97,93.6,94.22,31377,0
+NNI.US,D,20230227,000000,94.96,94.99,93.42,93.54,23259,0
+NNI.US,D,20230228,000000,93.76,94.1542,93.19,93.87,58236,0
+NNI.US,D,20230301,000000,90.14,92.0499,89.74,90.75,116320,0
+NNI.US,D,20230302,000000,90.1,91.82,89.54,90.4,74157,0
+NNI.US,D,20230303,000000,90.57,91.71,89.38,91.21,39817,0
+NNI.US,D,20230306,000000,91.56,92.93,91.22,92.7,52095,0
+NNI.US,D,20230307,000000,92.52,92.9,91.385,91.72,57455,0
+NNI.US,D,20230308,000000,91.91,92.06,91.14,91.75,33088,0
+NNI.US,D,20230309,000000,91.69,92.1354,90.575,91,53597,0
+NNI.US,D,20230310,000000,90.58,90.81,89.31,90.43,89210,0
+NNI.US,D,20230313,000000,89.39,90.92,87.03,89.21,92594,0
+NNI.US,D,20230314,000000,90.45,91.59,90.23,90.87,74376,0
+NNI.US,D,20230315,000000,89.37,90.52,88.13,89.91,88633,0
+NNI.US,D,20230316,000000,89.11,91.99,88.36,91.04,61211,0
+NNI.US,D,20230317,000000,89.95,89.95,88.62,89.18,137024,0
+NNI.US,D,20230320,000000,89.46,90.89,89.45,89.88,49884,0
+NNI.US,D,20230321,000000,90.92,92.21,90.66,91.12,35750,0
+NNI.US,D,20230322,000000,91.23,91.83,90.5,90.68,48628,0
+NNI.US,D,20230323,000000,90.81,91.2691,89.21,90.22,62251,0
+NNI.US,D,20230324,000000,88.46,89.82,87.01,89.67,98774,0
+NNI.US,D,20230327,000000,90.47,90.8,90.23,90.66,38547,0
+NNI.US,D,20230328,000000,90.29,90.64,89.7398,90.49,40464,0
+NNI.US,D,20230329,000000,90.92,91.21,90.37,90.94,38340,0
+NNI.US,D,20230330,000000,91.14,91.14,90.19,90.49,30417,0
+NNI.US,D,20230331,000000,90.67,91.95,90.67,91.89,56425,0
+NNI.US,D,20230403,000000,91.79,92.2108,90.62,91.09,48765,0
+NNI.US,D,20230404,000000,91.22,91.22,89.57,90.96,45563,0
+NNI.US,D,20230405,000000,90.51,91.25,90.19,91.21,40054,0
+NNI.US,D,20230406,000000,91.45,91.59,90.71,91.05,34720,0
+NNI.US,D,20230410,000000,90.68,91.615,90.62,91.57,35048,0
+NNI.US,D,20230411,000000,91.4,92.3,91.12,91.13,35198,0
+NNI.US,D,20230412,000000,91.65,91.65,90.26,90.76,33773,0
+NNI.US,D,20230413,000000,90.35,91.24,90.3,90.68,57363,0
+NNI.US,D,20230414,000000,90.99,91.22,90.1,91.01,44969,0
+NNI.US,D,20230417,000000,90.87,92.05,90.71,91.95,31521,0
+NNI.US,D,20230418,000000,91.77,92.7,90.88,91.94,42298,0
+NNI.US,D,20230419,000000,91.45,93.88,91.45,93.57,28543,0
+NNI.US,D,20230420,000000,92.96,94.81,92.96,94.7,32818,0
+NNI.US,D,20230421,000000,95.09,95.77,94.233,95.64,44569,0
+NNI.US,D,20230424,000000,95.49,96.25,94.81,94.92,22481,0
+NNI.US,D,20230425,000000,94.22,94.66,93.15,93.83,32656,0
+NNI.US,D,20230426,000000,93.29,94.41,93.04,93.75,33351,0
+NNI.US,D,20230427,000000,94.05,95.7,93.8301,95.5,19339,0
+NNI.US,D,20230428,000000,95.42,96.82,95.42,96.3,34782,0
+NNI.US,D,20230501,000000,96.44,97.43,96.07,96.62,26097,0
+NNI.US,D,20230502,000000,95.97,95.97,93.37,94.38,37682,0
+NNI.US,D,20230503,000000,94.66,96.16,94.07,94.27,39292,0
+NNI.US,D,20230504,000000,93.53,93.5652,91.72,92.74,39362,0
+NNI.US,D,20230505,000000,93.76,94.78,93.64,94.3,33154,0
+NNI.US,D,20230508,000000,93.81,94.28,93.465,93.94,22861,0
+NNI.US,D,20230509,000000,94.04,94.99,93.04,93.25,23331,0
+NNI.US,D,20230510,000000,94.13,94.36,92.98,93.94,40781,0
+NNI.US,D,20230511,000000,93.61,94.236,92.69,93.65,38594,0
+NNI.US,D,20230512,000000,93.91,93.91,92.88,93.49,23975,0
+NNI.US,D,20230515,000000,93.73,94.75,93.54,94.25,23766,0
+NNI.US,D,20230516,000000,93.76,94.93,93.225,94.47,18758,0
+NNI.US,D,20230517,000000,95.01,96.13,94.06,95.72,38639,0
+NNI.US,D,20230518,000000,95.13,96.13,94.13,94.9,54431,0
+NNI.US,D,20230519,000000,95.55,95.55,94.37,94.96,31515,0
+NNI.US,D,20230522,000000,95.07,95.405,94.555,94.93,37743,0
+NNI.US,D,20230523,000000,94.78,95.47,94.48,94.83,40064,0
+NNI.US,D,20230524,000000,94.42,94.42,92.5,93.1,68034,0
+NNI.US,D,20230525,000000,92.49,93.25,92.48,92.74,54471,0
+NNI.US,D,20230526,000000,92.9,93.98,92.64,93.32,35974,0
+NNI.US,D,20230530,000000,92.94,93.33,92.68,93.31,28458,0
+NNI.US,D,20230531,000000,92.68,93.06,91.43,92.5,89228,0
+NNI.US,D,20230601,000000,92.71,94.51,92.47,93.98,50514,0
+NNI.US,D,20230602,000000,94.91,97.18,94.04,97.01,64366,0
+NNI.US,D,20230605,000000,96.69,96.69,95.21,96.3,33992,0
+NNI.US,D,20230606,000000,96.3,99.375,96.3,98.93,68928,0
+NNI.US,D,20230607,000000,98.35,101.03,98.35,100.67,85106,0
+NNI.US,D,20230608,000000,100,100.72,99.9,100.56,52595,0
+NNI.US,D,20230609,000000,100.71,100.89,100,100.3,44020,0
+NNI.US,D,20230612,000000,99.72,100.105,98.18,98.71,55394,0
+NNI.US,D,20230613,000000,98.71,100.7,98.7,100.18,60626,0
+NNI.US,D,20230614,000000,99.95,101.6,99.9,100.59,87895,0
+NNI.US,D,20230615,000000,99.59,101.46,99.31,101.1,88676,0
+NNI.US,D,20230616,000000,101.57,101.57,99.69,99.75,106051,0
+NNI.US,D,20230620,000000,99.39,99.98,98.465,99.17,69411,0
+NNI.US,D,20230621,000000,98.73,99.03,97.92,98.43,89315,0
+NNI.US,D,20230622,000000,98.13,98.13,96.97,97.72,41416,0
+NNI.US,D,20230623,000000,96.73,97.49,95.7,96.11,98345,0
+NNI.US,D,20230626,000000,95.92,96.45,95.56,95.75,52986,0
+NNI.US,D,20230627,000000,95.75,96.35,95.23,95.61,39831,0
+NNI.US,D,20230628,000000,95.33,95.54,94.735,94.84,64705,0
+NNI.US,D,20230629,000000,95.05,95.945,94.81,95.79,40228,0
+NNI.US,D,20230630,000000,96.57,97.46,94.7906,96.48,67398,0
+NNI.US,D,20230703,000000,95.78,96.89,95.76,96.89,13486,0
+NNI.US,D,20230705,000000,96.01,96.08,95.31,95.53,53098,0
+NNI.US,D,20230706,000000,94.93,95.03,94.57,94.91,49814,0
+NNI.US,D,20230707,000000,94.76,95.7,94.76,94.99,56497,0
+NNI.US,D,20230710,000000,94.99,95.95,94.99,95.51,53320,0
+NNI.US,D,20230711,000000,96.05,96.67,96.05,96.57,27997,0
+NNI.US,D,20230712,000000,97.57,98.32,97.14,97.34,35587,0
+NNI.US,D,20230713,000000,97.81,97.995,96.79,96.96,34254,0
+NNI.US,D,20230714,000000,97.22,97.92,96.11,97.88,38162,0
+NNI.US,D,20230717,000000,97.66,98.85,97.37,97.81,34616,0
+NNI.US,D,20230718,000000,98.01,99.36,97.56,98.89,22390,0
+NNI.US,D,20230719,000000,99.32,99.79,98.88,99.25,31208,0
+NNI.US,D,20230720,000000,99.42,99.42,97.89,98.84,32980,0
+NNI.US,D,20230721,000000,99,99,97.62,97.76,27399,0
+NNI.US,D,20230724,000000,97.5,98.49,97.5,97.92,24500,0
+NNI.US,D,20230725,000000,97.93,98.43,97.51,98.4,25257,0
+NNI.US,D,20230726,000000,98.15,98.54,97.56,97.87,26480,0
+NNI.US,D,20230727,000000,98.56,98.56,97.37,97.77,27124,0
+NNI.US,D,20230728,000000,98.48,98.48,97.55,97.73,19575,0
+NNI.US,D,20230731,000000,98.11,98.85,98.11,98.68,27328,0
+NNI.US,D,20230801,000000,98.58,100.17,98.46,99.68,34317,0
+NNI.US,D,20230802,000000,99.56,99.56,98.69,98.77,28386,0
+NNI.US,D,20230803,000000,98.74,99.26,98.27,98.87,21649,0
+NNI.US,D,20230804,000000,99.21,100.59,99.21,99.42,37213,0
+NNI.US,D,20230807,000000,99.65,100.36,99.65,100.35,28417,0
+NNI.US,D,20230808,000000,97.5,98.02,96.51,97.3,45014,0
+NNI.US,D,20230809,000000,97.5,97.77,96.64,96.71,37369,0
+NNI.US,D,20230810,000000,97,97.2812,95.76,95.93,43352,0
+NNI.US,D,20230811,000000,95.94,96.26,95.33,95.34,34375,0
+NNI.US,D,20230814,000000,95.22,95.65,94.87,95.01,49932,0
+NNI.US,D,20230815,000000,94.4,94.4,93.49,93.87,40468,0
+NNI.US,D,20230816,000000,93.7,94.105,93.32,93.69,33766,0
+NNI.US,D,20230817,000000,93.8,93.85,93.08,93.12,38647,0
+NNI.US,D,20230818,000000,92.58,93.385,92.58,92.6,37836,0
+NNI.US,D,20230821,000000,92.48,92.48,91.21,91.21,28337,0
+NNI.US,D,20230822,000000,91.47,91.47,90.19,90.22,42519,0
+NNI.US,D,20230823,000000,90.5,91.43,90.2,91.37,36806,0
+NNI.US,D,20230824,000000,91.06,93.28,91.06,93.04,40660,0
+NNI.US,D,20230825,000000,92.98,93.46,92.545,93.05,26098,0
+NNI.US,D,20230828,000000,93.32,93.6,92.02,92.02,35238,0
+NNI.US,D,20230829,000000,92.12,92.2799,91.5875,92,35848,0
+NNI.US,D,20230830,000000,91.74,92.44,91.74,91.98,35184,0
+NNI.US,D,20230831,000000,91.3,92.04,91.3,91.85,50471,0
+NNI.US,D,20230901,000000,92.07,92.99,92.07,92.75,29004,0
+NNI.US,D,20230905,000000,92.43,92.43,91.23,91.25,55851,0
+NNI.US,D,20230906,000000,91.4,91.81,91.14,91.59,27994,0
+NNI.US,D,20230907,000000,91.72,91.7719,91,91.51,50133,0
+NNI.US,D,20230908,000000,91.3,91.77,90.92,91.66,31733,0
+NNI.US,D,20230911,000000,91.71,91.99,91.15,91.26,44481,0
+NNI.US,D,20230912,000000,91.3,92.57,90.85,92.41,45387,0
+NNI.US,D,20230913,000000,92.37,92.37,91.755,91.94,75103,0
+NNI.US,D,20230914,000000,92.67,93.0234,92.11,92.74,65697,0
+NNI.US,D,20230915,000000,92.32,93.39,92.105,92.35,126880,0
+NNI.US,D,20230918,000000,92.55,92.55,90.6,90.65,70748,0
+NNI.US,D,20230919,000000,90.66,91.325,90.0301,90.86,77760,0
+NNI.US,D,20230920,000000,91.45,91.56,90.65,90.8,34239,0
+NNI.US,D,20230921,000000,90.47,91,90.115,90.58,38672,0
+NNI.US,D,20230922,000000,90.76,90.76,89.92,89.92,31161,0
+NNI.US,D,20230925,000000,89.75,90.71,89.5,90.32,36455,0
+NNI.US,D,20230926,000000,89.85,90.2,89.73,89.8,37079,0
+NNI.US,D,20230927,000000,89.93,90.265,89.12,89.68,34465,0
+NNI.US,D,20230928,000000,90.02,92.31,89.43,90.21,34956,0
+NNI.US,D,20230929,000000,90.55,90.55,88.59,89.32,49891,0
+NNI.US,D,20231002,000000,88.81,88.81,87.735,88.18,39253,0
+NNI.US,D,20231003,000000,87.88,87.9,86.21,86.23,52230,0
+NNI.US,D,20231004,000000,86.18,87.36,85.4355,87.05,39335,0
+NNI.US,D,20231005,000000,87.26,89.03,87.21,88.85,62062,0
+NNI.US,D,20231006,000000,88.25,89.03,87.88,88.1,43006,0
+NNI.US,D,20231009,000000,87.86,89.36,87.86,88.81,22894,0
+NNI.US,D,20231010,000000,88.95,90.0952,87.74,87.75,41622,0
+NNI.US,D,20231011,000000,88.1,89.225,87.17,89.08,41903,0
+NNI.US,D,20231012,000000,89.64,90.07,88.43,90.02,53805,0
+NNI.US,D,20231013,000000,90.58,90.58,87.78,87.88,37255,0
+NNI.US,D,20231016,000000,88.21,88.67,87.67,87.75,30041,0
+NNI.US,D,20231017,000000,87.45,89.29,87.45,89.21,54083,0
+NNI.US,D,20231018,000000,89,89,87.25,87.32,34105,0
+NNI.US,D,20231019,000000,87.57,87.805,86.67,86.72,38700,0
+NNI.US,D,20231020,000000,86.92,87.05,84.97,85.21,48776,0
+NNI.US,D,20231023,000000,84.65,86.065,84.65,85.82,47191,0
+NNI.US,D,20231024,000000,85.97,86.32,85.17,85.17,31555,0
+NNI.US,D,20231025,000000,84.42,84.82,83.51,83.62,35850,0
+NNI.US,D,20231026,000000,84.02,84.02,83,83.44,35715,0
+NNI.US,D,20231027,000000,83.19,83.25,81.67,82.75,45720,0
+NNI.US,D,20231030,000000,83.64,85.13,83.53,84.75,42015,0
+NNI.US,D,20231031,000000,84.52,85.715,83.8015,84.81,43708,0
+NNI.US,D,20231101,000000,84.51,85.33,84.115,84.37,39893,0
+NNI.US,D,20231102,000000,85.15,87.03,85.04,86.94,57125,0
+NNI.US,D,20231103,000000,88.19,88.95,87.8216,88.37,53853,0
+NNI.US,D,20231106,000000,87.95,88.56,87.78,88.51,36593,0
+NNI.US,D,20231107,000000,88.23,88.445,87.42,87.42,49253,0
+NNI.US,D,20231108,000000,85,88,84.68,87.84,71758,0
+NNI.US,D,20231109,000000,88.4,88.4,86.65,87.65,63202,0
+NNI.US,D,20231110,000000,87.47,87.47,85.44,85.81,58406,0
+NNI.US,D,20231113,000000,85.38,87.02,84.99,85.86,42571,0
+NNI.US,D,20231114,000000,87.61,88.64,87.28,88.55,54528,0
+NNI.US,D,20231115,000000,87.98,88.86,87.53,88.26,63797,0
+NNI.US,D,20231116,000000,88.7,88.7,85.82,86.18,33559,0
+NNI.US,D,20231117,000000,86.85,86.85,85.7,86.4,52286,0
+NNI.US,D,20231120,000000,86,86.27,85.665,86.04,26066,0
+NNI.US,D,20231121,000000,86.12,86.12,84.38,84.67,44910,0
+NNI.US,D,20231122,000000,84.91,86.45,84.375,86.2,49888,0
+NNI.US,D,20231124,000000,85.2,86.12,84.52,85.53,23627,0
+NNI.US,D,20231127,000000,84.93,85.8,84.16,84.27,39800,0
+NNI.US,D,20231128,000000,84.58,84.605,83.8,83.93,38073,0
+NNI.US,D,20231129,000000,83.89,84.61,83.2,83.37,41797,0
+NNI.US,D,20231130,000000,83.05,84.05,82.95,83.9,137455,0
+NNI.US,D,20231201,000000,83.74,85.76,83.645,85.55,58885,0
+NNI.US,D,20231204,000000,85.01,86.17,84.6,85.42,52593,0
+NNI.US,D,20231205,000000,85.35,85.79,84.41,84.59,113889,0
+NNI.US,D,20231206,000000,85.05,86.005,82.61,82.78,125269,0
+NNI.US,D,20231207,000000,83.29,85.05,82.51,85.05,106282,0
+NNI.US,D,20231208,000000,84.82,85.72,84.39,85.66,64734,0
+NNI.US,D,20231211,000000,85.68,86.28,84.91,86.01,74321,0
+NNI.US,D,20231212,000000,86,86.5,85.14,85.78,57894,0
+NNI.US,D,20231213,000000,86.29,87.97,85.79,87.8,106607,0
+NNI.US,D,20231214,000000,88.89,89.19,86.915,87.61,81048,0
+NNI.US,D,20231215,000000,88,88.71,86.53,87.87,397302,0
+NNI.US,D,20231218,000000,87.74,88.05,86.91,87.15,59792,0
+NNI.US,D,20231219,000000,87.62,88.11,87.475,87.89,59705,0
+NNI.US,D,20231220,000000,88.27,89.07,85.79,86.13,117872,0
+NNI.US,D,20231221,000000,86.31,87.85,85.61,87.79,77471,0
+NNI.US,D,20231222,000000,88,88.25,87.38,87.38,54350,0
+NNI.US,D,20231226,000000,87.58,89.115,87.45,88.36,78842,0
+NNI.US,D,20231227,000000,88.53,88.97,87.58,88.17,53296,0
+NNI.US,D,20231228,000000,88.11,88.895,88.11,88.58,73482,0
+NNI.US,D,20231229,000000,88.5,89.05,87.85,88.22,64068,0
+NNI.US,D,20240102,000000,87.56,88.255,87.34,87.9,48552,0
+NNI.US,D,20240103,000000,87.38,87.38,85.68,85.71,62553,0
+NNI.US,D,20240104,000000,85.37,86.615,85.37,85.95,48891,0
+NNI.US,D,20240105,000000,85.54,86.415,84.46,84.52,85863,0
+NNI.US,D,20240108,000000,84.48,85,84.22,84.74,80042,0
+NNI.US,D,20240109,000000,83.64,84.06,83.1,83.29,87184,0
+NNI.US,D,20240110,000000,83.01,83.98,83.01,83.5,99412,0
+NNI.US,D,20240111,000000,83.23,83.33,82.22,82.89,103330,0
+NNI.US,D,20240112,000000,83.61,84.25,82.475,83.04,136828,0
+NNI.US,D,20240116,000000,82.75,83.4599,82.58,82.97,103810,0
+NNI.US,D,20240117,000000,82.8,83.2833,82.59,82.94,79192,0
+NNI.US,D,20240118,000000,83.09,86.225,83.09,85.9,105723,0
+NNI.US,D,20240119,000000,86.11,86.3,84.75,86.26,65947,0
+NNI.US,D,20240122,000000,86.86,87.74,86.86,87.2,52452,0
+NNI.US,D,20240123,000000,87.86,87.94,86.07,86.23,67066,0
+NNI.US,D,20240124,000000,86.94,86.94,85.92,86.07,119246,0
+NNI.US,D,20240125,000000,86.99,88.45,85.62,88.2,184790,0
+NNI.US,D,20240126,000000,88.66,89.2806,87.75,88.16,66449,0
+NNI.US,D,20240129,000000,88,88.64,88,88.3,62038,0
+NNI.US,D,20240130,000000,88.25,88.69,88.23,88.5,31996,0
+NNI.US,D,20240131,000000,88.5,88.87,86.91,87.13,95837,0
+NNI.US,D,20240201,000000,87.3,88.56,87.21,88.5,71526,0
+NNI.US,D,20240202,000000,88.27,88.505,87.67,88.12,50255,0
+NNI.US,D,20240205,000000,88,88.75,87.37,88.62,90845,0
+NNI.US,D,20240206,000000,88.41,89.16,88.21,88.46,59415,0
+NNI.US,D,20240207,000000,88.96,88.96,87.66,87.99,71991,0
+NNI.US,D,20240208,000000,87.61,88.48,87.61,88.31,80017,0
+NNI.US,D,20240209,000000,88.65,89.28,87.99,89.16,78062,0
+NNI.US,D,20240212,000000,89.49,91.25,89.39,90.72,107554,0
+NNI.US,D,20240213,000000,89.16,89.88,88.5,89.8,97471,0
+NNI.US,D,20240214,000000,90.24,90.96,89.9,90.88,87862,0
+NNI.US,D,20240215,000000,91.05,91.88,90.73,91.86,75482,0
+NNI.US,D,20240216,000000,92,92,89.83,89.88,78791,0
+NNI.US,D,20240220,000000,89.02,90.52,88.98,88.98,67860,0
+NNI.US,D,20240221,000000,88.83,89.22,88.66,89.07,57366,0
+NNI.US,D,20240222,000000,88.74,89.73,88.445,89.69,68462,0
+NNI.US,D,20240223,000000,89.98,90.485,89.38,89.45,48171,0
+NNI.US,D,20240226,000000,89.09,89.7048,88.22,88.24,69863,0
+NNI.US,D,20240227,000000,88.25,88.98,87.47,88.73,81342,0
+NNI.US,D,20240228,000000,86.28,88.13,83.75,84.96,249188,0
+NNI.US,D,20240229,000000,85.25,86.67,84.8338,85.87,103919,0
+NNI.US,D,20240301,000000,85.66,86.3352,85.5,85.5,82848,0
+NNI.US,D,20240304,000000,85.5,87.18,85.5,86.78,114536,0
+NNI.US,D,20240305,000000,86.28,88.42,86.28,87,130946,0
+NNI.US,D,20240306,000000,87.63,87.84,86.64,86.68,97477,0
+NNI.US,D,20240307,000000,87.15,88.62,87.125,87.78,91554,0
+NNI.US,D,20240308,000000,88.24,89.5899,87.84,88.63,94008,0
+NNI.US,D,20240311,000000,88.07,88.75,88.07,88.36,98149,0
+NNI.US,D,20240312,000000,88.15,89.02,87.8,88.32,90932,0
+NNI.US,D,20240313,000000,87.88,89.3,87.88,88.77,97865,0
+NNI.US,D,20240314,000000,88.52,88.52,87.245,87.61,106090,0
+NNI.US,D,20240315,000000,87.1,88.78,87.1,87.9,156637,0
+NNI.US,D,20240318,000000,87.44,88.52,87.02,87.37,120706,0
+NNI.US,D,20240319,000000,87.48,89.23,87.48,88.93,114877,0
+NNI.US,D,20240320,000000,88.53,90.73,88.53,90.6,107694,0
+NNI.US,D,20240321,000000,90.67,91.7873,90.08,90.51,95896,0
+NNI.US,D,20240322,000000,90.8,91.87,90.68,91.06,90851,0
+NNI.US,D,20240325,000000,91.06,92.61,91.06,92.24,95116,0
+NNI.US,D,20240326,000000,92.77,92.77,91.665,92.58,96808,0
+NNI.US,D,20240327,000000,92.99,93.77,92.85,93.33,89656,0
+NNI.US,D,20240328,000000,93.3,94.71,93.3,94.65,180135,0
+NNI.US,D,20240401,000000,94.98,94.98,93.025,93.57,103508,0
+NNI.US,D,20240402,000000,93.12,93.95,92.56,93.52,81651,0
+NNI.US,D,20240403,000000,93.44,94.93,93.44,94.61,81067,0
+NNI.US,D,20240404,000000,95.09,95.29,93.6,93.66,102763,0
+NNI.US,D,20240405,000000,93.6,94.3,92.82,93.65,113705,0
+NNI.US,D,20240408,000000,93.91,95.12,93.91,94.34,72915,0
+NNI.US,D,20240409,000000,94.7,95.28,94.55,95.28,67568,0
+NNI.US,D,20240410,000000,94.05,94.105,92.24,93.23,93903,0
+NNI.US,D,20240411,000000,93.22,94.56,92.34,94.37,85288,0
+NNI.US,D,20240412,000000,93.75,95,93.67,94.55,95278,0
+NNI.US,D,20240415,000000,94.76,95.255,93.61,93.85,75211,0
+NNI.US,D,20240416,000000,93.32,94.08,92.79,93.17,68643,0
+NNI.US,D,20240417,000000,93.59,94.56,93.59,94,81739,0
+NNI.US,D,20240418,000000,94.2,95.18,94.2,94.41,96791,0
+NNI.US,D,20240419,000000,94.37,95.4,94.37,95.39,80886,0
+NNI.US,D,20240422,000000,95.72,95.72,94.52,94.52,101153,0
+NNI.US,D,20240423,000000,94.37,95.3,94.37,94.88,66433,0
+NNI.US,D,20240424,000000,94.2,95.34,94.2,94.94,70942,0
+NNI.US,D,20240425,000000,94.69,94.69,93.59,94.15,108502,0
+NNI.US,D,20240426,000000,94.2,95.11,94.17,94.82,73620,0
+NNI.US,D,20240429,000000,95.18,95.27,94.37,94.38,67201,0
+NNI.US,D,20240430,000000,94.09,94.92,93.69,94.18,76935,0
+NNI.US,D,20240501,000000,94.62,95.26,94.52,94.62,69069,0
+NNI.US,D,20240502,000000,95,95.96,95,95.9,67580,0
+NNI.US,D,20240503,000000,96.56,96.8,95.95,96.57,58769,0
+NNI.US,D,20240506,000000,97.02,97.72,97.02,97.54,55312,0
+NNI.US,D,20240507,000000,97.51,97.89,96.32,96.32,70952,0
+NNI.US,D,20240508,000000,95.7,96.82,95.6,96.74,67560,0
+NNI.US,D,20240509,000000,96.84,98.83,96.13,98.55,87621,0
+NNI.US,D,20240510,000000,103,109.7599,100.97,109.19,183999,0
+NNI.US,D,20240513,000000,109.16,109.16,102.3,103.26,121916,0
+NNI.US,D,20240514,000000,104.9,110.28,104.85,110.18,154527,0
+NNI.US,D,20240515,000000,110.01,110.7,109.28,110.66,113849,0
+NNI.US,D,20240516,000000,110.54,110.68,108.81,109.54,47657,0
+NNI.US,D,20240517,000000,110.08,110.41,109.75,110.23,55435,0
+NNI.US,D,20240520,000000,110.05,110.365,107.37,107.98,92090,0
+NNI.US,D,20240521,000000,107.62,108.235,107.485,108.03,64613,0
+NNI.US,D,20240522,000000,107.94,108.32,106.36,107.91,65037,0
+NNI.US,D,20240523,000000,107.61,107.61,105.79,106.14,64626,0
+NNI.US,D,20240524,000000,106.67,107.14,105.37,105.68,43602,0
+NNI.US,D,20240528,000000,105.75,106.04,104.84,105.24,76435,0
+NNI.US,D,20240529,000000,104.15,104.88,103.58,103.75,66324,0
+NNI.US,D,20240530,000000,104.17,105.0291,103.34,104.23,52266,0
+NNI.US,D,20240531,000000,104,104.2,102.92,103.66,109477,0
+NNI.US,D,20240603,000000,104.7,104.7,100.93,103,91481,0
+NNI.US,D,20240604,000000,103,103.2562,101.29,101.64,86532,0
+NNI.US,D,20240605,000000,102.26,102.62,100.66,102.27,57384,0
+NNI.US,D,20240606,000000,101.73,102.06,101.04,101.87,58084,0
+NNI.US,D,20240607,000000,101.03,101.32,100.035,100.69,64120,0
+NNI.US,D,20240610,000000,99.89,100.31,99.46,100.09,61963,0
+NNI.US,D,20240611,000000,99.39,99.96,98.99,99.26,64867,0
+NNI.US,D,20240612,000000,101.19,101.19,99.825,100.21,60150,0
+NNI.US,D,20240613,000000,99.64,99.86,98.48,99.35,71303,0
+NNI.US,D,20240614,000000,97.87,98.74,97.35,97.81,105844,0
+NNI.US,D,20240617,000000,97.65,99.77,97.13,99.63,114876,0
+NNI.US,D,20240618,000000,99.84,101.35,98.9,101.23,203529,0
+NNI.US,D,20240620,000000,100.97,101.315,99.8,100.15,138137,0
+NNI.US,D,20240621,000000,100.31,100.675,99.98,100.14,207981,0
+NNI.US,D,20240624,000000,100.54,100.65,99.52,99.96,135145,0
+NNI.US,D,20240625,000000,99.75,100.27,98.96,99.91,167171,0
+NNI.US,D,20240626,000000,99.29,101.68,99.29,101.47,66610,0
+NNI.US,D,20240627,000000,101.95,102.08,100.28,100.54,46576,0
+NNI.US,D,20240628,000000,101.38,101.55,100.01,100.86,342155,0
+NNI.US,D,20240701,000000,101.32,101.4,100.54,100.81,50122,0
+NNI.US,D,20240702,000000,100.81,103.01,100.35,102.79,75939,0
+NNI.US,D,20240703,000000,103.08,103.08,101.55,101.85,19543,0
+NNI.US,D,20240705,000000,101.33,102.2,101.33,101.84,42048,0
+NNI.US,D,20240708,000000,102.69,103.3,101.525,101.83,44283,0
+NNI.US,D,20240709,000000,101.57,102.03,100.465,101.61,47237,0
+NNI.US,D,20240710,000000,102.02,102.53,101.45,102.33,27966,0
+NNI.US,D,20240711,000000,103.91,105.35,103.5,104.71,65802,0
+NNI.US,D,20240712,000000,105.47,106.61,105.47,106.13,89392,0
+NNI.US,D,20240715,000000,107,109.31,106.545,108.03,93047,0
+NNI.US,D,20240716,000000,108.43,110.75,108.43,110.48,83936,0
+NNI.US,D,20240717,000000,109.56,111.81,109.36,111.33,93972,0
+NNI.US,D,20240718,000000,110.68,112.57,109.385,109.66,57977,0
+NNI.US,D,20240719,000000,109.69,109.855,108.75,109.62,63240,0
+NNI.US,D,20240722,000000,109.62,110.87,109.155,110.8,45544,0
+NNI.US,D,20240723,000000,110.6,112.38,110.25,111.26,57954,0
+NNI.US,D,20240724,000000,111,112.495,110.65,111.23,55034,0
+NNI.US,D,20240725,000000,111.21,113.21,111.21,112.32,69291,0
+NNI.US,D,20240726,000000,113.12,113.12,112.17,112.69,39613,0
+NNI.US,D,20240729,000000,113,113,110.99,112.33,44234,0
+NNI.US,D,20240730,000000,112.98,113.815,112.83,113.28,36632,0
+NNI.US,D,20240731,000000,113.06,114.26,112.71,112.71,59211,0
+NNI.US,D,20240801,000000,111.82,112.48,110.12,110.72,51535,0
+NNI.US,D,20240802,000000,107.72,108.9,106.86,107.58,58445,0
+NNI.US,D,20240805,000000,104.86,105.606,103.075,104.65,63754,0
+NNI.US,D,20240806,000000,104.17,106.24,102.91,105.44,48288,0
+NNI.US,D,20240807,000000,106.01,106.89,105.35,105.84,34565,0
+NNI.US,D,20240808,000000,106.68,107.545,106.41,107.34,37935,0
+NNI.US,D,20240809,000000,107.47,109.925,106.42,107,54181,0
+NNI.US,D,20240812,000000,107.73,107.73,105.89,106.23,55762,0
+NNI.US,D,20240813,000000,107.03,109.525,106.81,108.64,61021,0
+NNI.US,D,20240814,000000,108.12,109.2583,107.99,108.78,41281,0
+NNI.US,D,20240815,000000,110.48,110.48,109.44,109.8,46374,0
+NNI.US,D,20240816,000000,109.96,110.345,109.5057,110.15,53758,0
+NNI.US,D,20240819,000000,110.01,110.85,110.01,110.75,28629,0
+NNI.US,D,20240820,000000,110.76,110.76,109.19,109.3,34949,0
+NNI.US,D,20240821,000000,109.3,110.32,108.69,109.87,33318,0
+NNI.US,D,20240822,000000,110,110.365,108.84,109.43,23863,0
+NNI.US,D,20240823,000000,110.18,113.515,110.18,112.52,47045,0
+NNI.US,D,20240826,000000,113.59,114,111.86,112.12,52311,0
+NNI.US,D,20240827,000000,112.54,113.985,112.345,113.4,39391,0
+NNI.US,D,20240828,000000,113.35,114.13,112.72,113.93,60275,0
+NNI.US,D,20240829,000000,114.67,115.16,113.4201,114.98,59123,0
+NNI.US,D,20240830,000000,114.94,115.61,113.95,115.58,60612,0
+NNI.US,D,20240903,000000,114.61,114.71,112.26,112.4,37632,0
+NNI.US,D,20240904,000000,112.15,113.565,111.72,111.84,41261,0
+NNI.US,D,20240905,000000,112.71,112.71,111,111.69,55114,0
+NNI.US,D,20240906,000000,111.16,111.4,110.49,110.61,56937,0
+NNI.US,D,20240909,000000,111.26,111.55,109.725,109.82,90204,0
+NNI.US,D,20240910,000000,110.1,110.36,108.935,109.83,46392,0
+NNI.US,D,20240911,000000,108.94,110.15,107.81,110.02,54312,0
+NNI.US,D,20240912,000000,110.63,111.52,110.1128,111.08,37893,0
+NNI.US,D,20240913,000000,112.29,113.52,112.1025,112.98,43275,0
+NNI.US,D,20240916,000000,113.25,115.19,112.59,114.32,65758,0
+NNI.US,D,20240917,000000,115.27,115.38,113.53,113.87,43295,0
+NNI.US,D,20240918,000000,113.42,116.13,113.15,113.28,112924,0
+NNI.US,D,20240919,000000,115,115.59,113.665,114.95,100549,0
+NNI.US,D,20240920,000000,114.47,114.47,112.47,112.94,183485,0
+NNI.US,D,20240923,000000,113.27,114.31,112.725,113.54,94490,0
+NNI.US,D,20240924,000000,113.55,113.65,111.5,111.55,110673,0
+NNI.US,D,20240925,000000,111.5,111.83,110.8,110.82,62316,0
+NNI.US,D,20240926,000000,111.5,112.36,111.12,112.3,52997,0
+NNI.US,D,20240927,000000,113.13,113.76,111.0445,111.94,36352,0
+NNI.US,D,20240930,000000,111.375,113.31,111.375,113.28,42584,0
+NNI.US,D,20241001,000000,112.64,113.3,111.14,111.15,54570,0
+NNI.US,D,20241002,000000,111.41,111.79,110.89,111.51,35312,0
+NNI.US,D,20241003,000000,110.58,111.36,110.25,111.36,33026,0
+NNI.US,D,20241004,000000,112.18,112.99,111.31,112.97,46148,0
+NNI.US,D,20241007,000000,112.31,112.59,111.27,111.75,41298,0
+NNI.US,D,20241008,000000,112.32,112.35,111.21,111.34,61406,0
+NNI.US,D,20241009,000000,110.92,112.65,110.92,112.28,32674,0
+NNI.US,D,20241010,000000,111.31,111.63,110.82,111.3,27013,0
+NNI.US,D,20241011,000000,111.29,112.66,111.29,112.66,27818,0
+NNI.US,D,20241014,000000,112.42,113.07,111.57,112.72,27342,0
+NNI.US,D,20241015,000000,113.24,114.23,112.51,112.77,41835,0
+NNI.US,D,20241016,000000,113.69,115.41,112.91,115.21,38135,0
+NNI.US,D,20241017,000000,115,115.39,114.135,115.33,40927,0
+NNI.US,D,20241018,000000,115.58,115.58,114.08146,114.46,30738,0
+NNI.US,D,20241021,000000,114.12,114.12,112.02,112.22,41066,0
+NNI.US,D,20241022,000000,111.8,112.72,111.78,112.61,30351,0
+NNI.US,D,20241023,000000,111.85,113.12,111.755,112.95,35327,0
+NNI.US,D,20241024,000000,112.95,112.97,112.01,112.69,29660,0
+NNI.US,D,20241025,000000,113.71,113.895,111.85,112.34,35591,0
+NNI.US,D,20241028,000000,112.75,114.83,112.3,113.66,47913,0
+NNI.US,D,20241029,000000,113.19,114,113.19,113.98,24206,0
+NNI.US,D,20241030,000000,113.36,115.83,113.24,114.39,33492,0
+NNI.US,D,20241031,000000,114.32,114.745,112.7,112.7,47879,0
+NNI.US,D,20241101,000000,113.34,114.56,112.95,114.51,36551,0
+NNI.US,D,20241104,000000,113.6201,115.65,113.6201,114.89,28234,0
+NNI.US,D,20241105,000000,114.82,117.465,114.66,116.7,50562,0
+NNI.US,D,20241106,000000,123.21,127.32,122.7,124.92,120439,0
+NNI.US,D,20241107,000000,123.96,125.1,122.085,122.72,65536,0
+NNI.US,D,20241108,000000,111.55,115.76,110,112.52,128797,0
+NNI.US,D,20241111,000000,113.375,113.78,110.7521,111.69,64614,0
+NNI.US,D,20241112,000000,111.64,112.2083,109.27,109.27,77627,0
+NNI.US,D,20241113,000000,109.13,111.5,108.89,110.37,61340,0
+NNI.US,D,20241114,000000,110.6,113.76,109.64,109.64,78579,0
+NNI.US,D,20241115,000000,109.64,110.32,108.83,109.34,43347,0
+NNI.US,D,20241118,000000,109.865,109.865,106.987,107.07,57294,0
+NNI.US,D,20241119,000000,106.45,107.16,105.485,106.3,57251,0
+NNI.US,D,20241120,000000,106.13,106.405,103.62231,105.35,93333,0
+NNI.US,D,20241121,000000,106.18,106.78,105,105.92,46554,0
+NNI.US,D,20241122,000000,107.41,108.14,106.07,107.93,45993,0
+NNI.US,D,20241125,000000,110.4199,110.65,108.57,109.57,61332,0
+NNI.US,D,20241126,000000,108.06,109.42,108.05,109.01,46268,0
+NNI.US,D,20241127,000000,109.095,110.03,108.36,108.76,42246,0
+NNI.US,D,20241129,000000,110.02,110.04,108.76,108.92,30106,0
+NNI.US,D,20241202,000000,108.84,110.8,108.23,109.89,65380,0
+NNI.US,D,20241203,000000,110.995,111.715,108.26,108.36,45224,0
+NNI.US,D,20241204,000000,109.2,109.32,107.81,109.13,54596,0
+NNI.US,D,20241205,000000,109.91,110.04,107.85,107.85,41423,0
+NNI.US,D,20241206,000000,108,108.59,106.9,108.52,55472,0
+NNI.US,D,20241209,000000,108.97,109.39,107.8,108.3,60847,0
+NNI.US,D,20241210,000000,107.8,109.75,107.415,108.17,45811,0
+NNI.US,D,20241211,000000,108.47,109.66,108.46,108.93,61722,0
+NNI.US,D,20241212,000000,109.0025,109.8,108.62,109.16,45159,0
+NNI.US,D,20241213,000000,109.53,109.82,107.17,107.95,38797,0
+NNI.US,D,20241216,000000,108.5908,108.98,107.78,107.96,68981,0
+NNI.US,D,20241217,000000,108.37,108.37,106.995,107.36,60794,0
+NNI.US,D,20241218,000000,107.38,108.795,104.31,104.32,95755,0
+NNI.US,D,20241219,000000,109.6955,109.6955,104.625,106.11,91854,0
+NNI.US,D,20241220,000000,106.01,107.88,105.44,105.85,112639,0
+NNI.US,D,20241223,000000,105.22,105.66,104.42,104.86,50782,0
+NNI.US,D,20241224,000000,104.64,106.41,104.18,106.35,33923,0
+NNI.US,D,20241226,000000,105.84,106.83,105.2392,106.61,36033,0
+NNI.US,D,20241227,000000,106.105,106.69,105.095,106.19,29511,0
+NNI.US,D,20241230,000000,104.92,106.46,104.92,105.89,31573,0
+NNI.US,D,20241231,000000,106.46,107.2463,106.28,106.81,30360,0
+NNI.US,D,20250102,000000,106.875,107.56,105,105.69,36307,0
+NNI.US,D,20250103,000000,105.96,106.555,105.05,106.4,29692,0
+NNI.US,D,20250106,000000,107.25,107.27,105.45,105.61,29426,0
+NNI.US,D,20250107,000000,106.47,106.47,104.13,105.38,41489,0
+NNI.US,D,20250108,000000,105.165,106.44,104.62,106.12,35816,0
+NNI.US,D,20250110,000000,104.33,104.7,102.5,102.92,48368,0
+NNI.US,D,20250113,000000,102.64,104.14,101.88,103.98,40287,0
+NNI.US,D,20250114,000000,104.4,105.85,104.17,105.17,36051,0
+NNI.US,D,20250115,000000,107.57,107.57,106.11,107.31,38993,0
+NNI.US,D,20250116,000000,107.66,108.21,107.255,108.14,34203,0
+NNI.US,D,20250117,000000,109.36,109.75,107.5,108.74,36298,0
+NNI.US,D,20250121,000000,109.96,110.03,109.56,110.02,41182,0
+NNI.US,D,20250122,000000,109.485,110.36,109.4,110.13,36533,0
+NNI.US,D,20250123,000000,109.935,110.96,109.5,110.93,32790,0
+NNI.US,D,20250124,000000,110.14,111.685,110.14,110.75,35235,0
+NNI.US,D,20250127,000000,111.68,112.2375,110.68,111.07,46746,0
+NNI.US,D,20250128,000000,111.185,111.68,110.51,111.06,66655,0
+NNI.US,D,20250129,000000,110.66,111.5,109.57,111.42,49923,0
+NNI.US,D,20250130,000000,112.35,112.49,110.26,110.84,31291,0
+NNI.US,D,20250131,000000,110.41,111.15,109.43,110.17,45472,0
+NNI.US,D,20250203,000000,108.55,110.11,108.21,109.62,44017,0
+NNI.US,D,20250204,000000,109.16,111.545,109.16,111.31,28131,0
+NNI.US,D,20250205,000000,112.63,112.99,111.72,112.72,34817,0
+NNI.US,D,20250206,000000,112.21,113.03,111.83,112.47,31491,0
+NNI.US,D,20250207,000000,111.92,112.06,110.955,111.35,28742,0
+NNI.US,D,20250210,000000,111.92,112.47,111.29,111.56,43215,0
+NNI.US,D,20250211,000000,111.54,112.85,111.01,112.35,34698,0
+NNI.US,D,20250212,000000,111.05,112.05,110.81,111.77,40128,0
+NNI.US,D,20250213,000000,112.79,112.79,111.5814,112.63,33494,0
+NNI.US,D,20250214,000000,113.9,113.96,112.77,112.94,41545,0
+NNI.US,D,20250218,000000,113.54,114.095,112.95,113.3,29731,0
+NNI.US,D,20250219,000000,113.04,113.57,112.46,113.32,34381,0
+NNI.US,D,20250220,000000,112.37,113.38,111.96,112.4,25803,0
+NNI.US,D,20250221,000000,112.87,113.51,112.7,112.89,53100,0
+NNI.US,D,20250224,000000,112.03,112.84,111.22,111.74,56388,0
+NNI.US,D,20250225,000000,112.09,112.495,110.9,111.55,46778,0
+NNI.US,D,20250226,000000,111.16,112.3856,110.66,112.08,45138,0
+NNI.US,D,20250227,000000,111.7,112.325,111.115,111.97,29952,0
+NNI.US,D,20250228,000000,114.84,122.91,114.84,122.39,106365,0
+NNI.US,D,20250303,000000,122.74,122.74,119.25,120.32,66967,0
+NNI.US,D,20250304,000000,119.675,121.43,119.01,119.06,83512,0
+NNI.US,D,20250305,000000,119.855,120.3,118.21,119.5,60926,0
+NNI.US,D,20250306,000000,117.09,119.095,115.375,118.61,55647,0
+NNI.US,D,20250307,000000,118.69,118.83,117.53,118.26,53953,0
+NNI.US,D,20250310,000000,117.635,117.89,115.49,115.86,69235,0
+NNI.US,D,20250311,000000,115.85,116.415,114.35,114.7,54184,0
+NNI.US,D,20250312,000000,114.1731,116.05,113.55,115.41,55601,0
+NNI.US,D,20250313,000000,116.16,116.16,113.055,113.58,36842,0
+NNI.US,D,20250314,000000,115.245,117.5,112.99,115.27,47664,0
+NNI.US,D,20250317,000000,115.19,115.47,114.75,114.91,38573,0
+NNI.US,D,20250318,000000,114.51,114.89,113.43,113.86,49555,0
+NNI.US,D,20250319,000000,113.985,115.8,113.9,115.29,96341,0
+NNI.US,D,20250320,000000,115.38,116,113.85,114.01,91707,0
+NNI.US,D,20250321,000000,113.8,113.8,111.545,111.72,145322,0
+NNI.US,D,20250324,000000,113.14,114.085,112.82,113.89,63488,0
+NNI.US,D,20250325,000000,113.65,114.01,111.87,111.94,57543,0
+NNI.US,D,20250326,000000,112.82,112.82,111.355,112.32,41581,0
+NNI.US,D,20250327,000000,112.015,114.14,112.015,113.93,71876,0
+NNI.US,D,20250328,000000,114.42,114.42,110.13,111.64,58708,0
+NNI.US,D,20250331,000000,110,111.155,109.97,110.93,105856,0
+NNI.US,D,20250401,000000,110.2,111.85,110.08,110.93,50197,0
+NNI.US,D,20250402,000000,110,111.81,108.836,111.45,39668,0
+NNI.US,D,20250403,000000,108.26,108.5,106.04,106.7,53624,0
+NNI.US,D,20250404,000000,104.655,105.23,101.0415,102.78,84309,0
+NNI.US,D,20250407,000000,99.98,106.17,98.15,101.27,72404,0
+NNI.US,D,20250408,000000,103.42,104.99,100.6,101.3,66999,0
+NNI.US,D,20250409,000000,100.73,108,100,107.16,78325,0
+NNI.US,D,20250410,000000,105.12,105.5,101.53,104.16,52235,0
+NNI.US,D,20250411,000000,104.5925,104.925,101.9,104.37,42325,0
+NNI.US,D,20250414,000000,105.03,106.71,104.445,105.2,35466,0
+NNI.US,D,20250415,000000,105.455,106.82,105.455,105.98,36037,0
+NNI.US,D,20250416,000000,105.55,106.61,105.0072,105.61,40253,0
+NNI.US,D,20250417,000000,105.765,106.33,104.35,104.78,46008,0
+NNI.US,D,20250421,000000,104,104,102,102.09,52496,0
+NNI.US,D,20250422,000000,107.82,109.2365,105.1,106.54,69490,0
+NNI.US,D,20250423,000000,108.24,111,107.5,108.13,51170,0
+NNI.US,D,20250424,000000,108.86,108.86,106.76,106.97,54456,0
+NNI.US,D,20250425,000000,105.6291,106.82,105.6291,105.76,47623,0
+NNI.US,D,20250428,000000,106.08,106.68,105.1568,106.6,47309,0
+NNI.US,D,20250429,000000,107,108.19,106,106.99,48234,0
+NNI.US,D,20250430,000000,106.03,108.235,104.5,106.09,72612,0
+NNI.US,D,20250501,000000,106,107.935,105.62,105.71,68539,0
+NNI.US,D,20250502,000000,109.2674,109.2674,106.05,108.1,45598,0
+NNI.US,D,20250505,000000,107.42,107.9603,106.66,106.8,44441,0
+NNI.US,D,20250506,000000,105.58,106.595,105.47,105.56,39964,0
+NNI.US,D,20250507,000000,106.01,106.5,105.12,105.49,51511,0
+NNI.US,D,20250508,000000,106.215,107.16,105.45,106.37,45022,0
+NNI.US,D,20250509,000000,110,115.82,107.45,112.67,76683,0
+NNI.US,D,20250512,000000,115.21,115.53,112.925,114.12,81244,0
+NNI.US,D,20250513,000000,114.04,118.33,114.04,116.28,114093,0
+NNI.US,D,20250514,000000,115.57,118.4525,115.46,117.68,104896,0
+NNI.US,D,20250515,000000,118.425,120.01,117.39,119.66,80987,0
+NNI.US,D,20250516,000000,119.54,119.93,117.59,118.5,83332,0
+NNI.US,D,20250519,000000,118.44,120,118.12,119.24,70169,0
+NNI.US,D,20250520,000000,119.1,119.55,118.58,118.79,53078,0
+NNI.US,D,20250521,000000,117.74,117.75,115.62,115.7,61945,0
+NNI.US,D,20250522,000000,114.53,115.71,113.745,113.99,79224,0
+NNI.US,D,20250523,000000,111.82,114.43,111.82,114.43,88808,0
+NNI.US,D,20250527,000000,115.37,117.4,114.94,117.05,103569,0
+NNI.US,D,20250528,000000,116.3,117.42,115.96,116.53,98170,0
+NNI.US,D,20250529,000000,117.18,117.18,116.055,117.02,49981,0
+NNI.US,D,20250530,000000,115.98,117.13,115.945,116.18,154722,0
+NNI.US,D,20250602,000000,114.815,116.62,113.77,116.38,68921,0
+NNI.US,D,20250603,000000,116.91,116.91,114.505,116.13,87207,0
+NNI.US,D,20250604,000000,115.915,115.915,113.355,113.86,101429,0
+NNI.US,D,20250605,000000,113.5,114.5,113.1,113.89,65713,0
+NNI.US,D,20250606,000000,114.76,115.32,113.74,114.59,51113,0
+NNI.US,D,20250609,000000,115.11,115.86,114.0401,114.76,77535,0
+NNI.US,D,20250610,000000,115.25,115.915,114.68,115.07,71844,0
+NNI.US,D,20250611,000000,115.84,116.37,114.695,115.87,78669,0
+NNI.US,D,20250612,000000,115.435,116.39,114.8957,115.11,50606,0
+NNI.US,D,20250613,000000,113.24,113.82,112.16,112.45,52064,0
+NNI.US,D,20250616,000000,112.9,114.505,112.84,113.27,52496,0
+NNI.US,D,20250617,000000,113,113.89,112.61,113.11,64878,0
+NNI.US,D,20250618,000000,113.85,114.58,112.91,113.36,50635,0
+NNI.US,D,20250620,000000,114.1584,114.43,113.255,113.44,101384,0
+NNI.US,D,20250623,000000,114.08,116.42,113.48,116.32,61477,0
+NNI.US,D,20250624,000000,117.1,119.17,116.895,118.39,65478,0
+NNI.US,D,20250625,000000,118.57,119.49,118.11,119.18,58388,0
+NNI.US,D,20250626,000000,119.17,121.31,119.02,121.3,83495,0
+NNI.US,D,20250627,000000,121.82,121.82,119.65,120.4,182582,0
+NNI.US,D,20250630,000000,120.64,121.28,119.54,121.12,89200,0
+NNI.US,D,20250701,000000,121.11,121.9525,120.53,121.12,76930,0
+NNI.US,D,20250702,000000,121.775,122.665,121.31,122.15,97740,0
+NNI.US,D,20250703,000000,122.7,122.96,121.21,122.39,45423,0
+NNI.US,D,20250707,000000,121.855,123.525,121.855,122.75,87276,0
+NNI.US,D,20250708,000000,123.025,124.47,122.28,123.91,104925,0
+NNI.US,D,20250709,000000,124.22,125.23,123.75,124.94,121276,0
+NNI.US,D,20250710,000000,124.31,126.485,124.09,126.08,120407,0
+NNI.US,D,20250711,000000,124.44,125.74,121.52,121.75,100939,0
+NNI.US,D,20250714,000000,120.32,123.19,119.1701,122.42,172434,0
+NNI.US,D,20250715,000000,122.2,122.87,119.51,119.62,103114,0
+NNI.US,D,20250716,000000,118.85,120.92,118.84,119.63,111765,0
+NNI.US,D,20250717,000000,119.31,120.7834,118.98,120.06,88988,0
+NNI.US,D,20250718,000000,118.86,120.25,117.9201,119.63,187915,0
+NNI.US,D,20250721,000000,119.85,120.28,119.4,119.84,62313,0
+NNI.US,D,20250722,000000,120.485,121.7872,119.28,120.44,96534,0
+NNI.US,D,20250723,000000,121.375,122.59,120.3,122.26,57687,0
+NNI.US,D,20250724,000000,120.876,122.7,120.876,122.38,86023,0
+NNI.US,D,20250725,000000,123.515,125.04,121.9236,124.8,78977,0
+NNI.US,D,20250728,000000,124.77,126.37,124.625,125.13,75250,0
+NNI.US,D,20250729,000000,126.05,126.785,123.9042,125.89,64549,0
+NNI.US,D,20250730,000000,125.97,127.07,124.41,124.71,105201,0
+NNI.US,D,20250731,000000,123.17,125.4412,123.17,124.77,66283,0
+NNI.US,D,20250801,000000,125.17,125.17,121.65,123.09,66602,0
+NNI.US,D,20250804,000000,123.68,124.84,123.68,124.83,57552,0
+NNI.US,D,20250805,000000,125.35,125.35,123.365,124.78,66983,0
+NNI.US,D,20250806,000000,124.62,126.51,124.325,125.81,85000,0
+NNI.US,D,20250807,000000,128.96,130.41,123,125.52,94580,0
+NNI.US,D,20250808,000000,124.7,126.4,122.82,122.82,90248,0
+NNI.US,D,20250811,000000,122.525,123.91,121.925,123.36,114695,0
+NNI.US,D,20250812,000000,124.7,127.13,124.37,126.94,94618,0
+NNI.US,D,20250813,000000,128,129.18,127.9,128.68,59924,0
+NNI.US,D,20250814,000000,128.73,128.73,127.49,128.63,71739,0
+NNI.US,D,20250815,000000,128.68,129.08,126.69,126.88,83253,0
+NNI.US,D,20250818,000000,129.685,129.685,126.75,127.11,48950,0
+NNI.US,D,20250819,000000,127.28,128.105,126.39,126.64,40095,0
+NNI.US,D,20250820,000000,127,127.11,125.9,126.01,54738,0
+NNI.US,D,20250821,000000,126.025,126.275,124.07,124.87,49844,0
+NNI.US,D,20250822,000000,125.8994,130.715,125.84,130.27,72481,0
+NNI.US,D,20250825,000000,129.94,129.94,128.75,129.1,67379,0
+NNI.US,D,20250826,000000,129.9,131.0564,128.5,129.32,133319,0
+NNI.US,D,20250827,000000,128.805,130.315,128.5,128.94,52617,0
+NNI.US,D,20250828,000000,128.74,128.97,127.85,128.97,49609,0
+NNI.US,D,20250829,000000,129.555,129.79,127.85,128.61,70175,0
+NNI.US,D,20250902,000000,127.215,128.31,127.015,127.35,75398,0
+NNI.US,D,20250903,000000,124.635,127.3735,124.635,127.23,64653,0
+NNI.US,D,20250904,000000,126.75,128.64,125.395,128.5,58363,0
+NNI.US,D,20250905,000000,130.97,130.97,127.525,128.81,85555,0
+NNI.US,D,20250908,000000,126.7825,136.17,122.51,126.64,134219,0
+NNI.US,D,20250909,000000,125.83,126.59,124.76,124.9,70823,0
+NNI.US,D,20250910,000000,123.76,124.745,122.2405,122.65,80161,0
+NNI.US,D,20250911,000000,123.475,124.78,123.07,124.77,71755,0
+NNI.US,D,20250912,000000,123.64,124.84,122.62,123.28,50375,0
+NNI.US,D,20250915,000000,122.84,124.7,122.84,124.51,79126,0
+NNI.US,D,20250916,000000,124.2,124.8007,123,124.31,62722,0
+NNI.US,D,20250917,000000,124.71,127.59,123.91,125.19,91626,0
+NNI.US,D,20250918,000000,124.43,128.66,124.16,128.37,85384,0
+NNI.US,D,20250919,000000,129.45,129.45,125.73,127.09,474181,0
+NNI.US,D,20250922,000000,126.575,127.98,126.371,127.58,90142,0
+NNI.US,D,20250923,000000,127.66,128.35,126.03,126.37,94367,0
+NNI.US,D,20250924,000000,127.645,127.87,126.4,127.07,70484,0
+NNI.US,D,20250925,000000,126,127.225,125.785,126.08,51833,0
+NNI.US,D,20250926,000000,125.78,126.785,125.425,126.14,69583,0
+NNI.US,D,20250929,000000,125.96,128.3568,124.16,125.97,68917,0
+NNI.US,D,20250930,000000,126.16,127.31,124.5,125.38,77132,0
+NNI.US,D,20251001,000000,125.41,126.74,124.87,126.48,62030,0
+NNI.US,D,20251002,000000,126.19,131.7,126.14,131.4,104697,0
+NNI.US,D,20251003,000000,131.53,133.11,129.27,129.66,74494,0
+NNI.US,D,20251006,000000,129.69,130.7,128.66,129.84,53565,0
+NNI.US,D,20251007,000000,125.42,130.21,125.42,129.13,52830,0
+NNI.US,D,20251008,000000,128.95,129.98,128.51,128.85,38311,0
+NNI.US,D,20251009,000000,128.32,128.871,127.18,128.58,61631,0
+NNI.US,D,20251010,000000,128.33,128.93,125.81,125.99,63237,0
+NNI.US,D,20251013,000000,127.591,128.3999,126.33,128.3,54515,0
+NNI.US,D,20251014,000000,127.95,130.45,127.31,129.46,80953,0
+NNI.US,D,20251015,000000,129.87,131.09,129.42,130.17,63608,0
+NNI.US,D,20251016,000000,130.16,130.16,127.78,128.29,63823,0
+NNI.US,D,20251017,000000,131.97,131.97,128.32,129.32,78993,0
+NNI.US,D,20251020,000000,130.15,133.58,129.64,131.08,124356,0
+NNI.US,D,20251021,000000,131.19,131.92,129.83,129.98,44866,0
+NNI.US,D,20251022,000000,130,131.99,128.7925,131.81,70145,0
+NNI.US,D,20251023,000000,131.61,132,130.88,131.44,36485,0
+NNI.US,D,20251024,000000,132,133.53,131.95,132.69,40413,0
+NNI.US,D,20251027,000000,132.85,133.61,131.07,131.38,87135,0
+NNI.US,D,20251028,000000,131.1,131.49,129.5,130.24,105884,0
+NNI.US,D,20251029,000000,130.075,130.55,127.48,128.22,65850,0
+NNI.US,D,20251030,000000,131.9599,131.9599,127.36,128.34,79870,0
+NNI.US,D,20251031,000000,129.55,129.61,127.25,129.05,85330,0
+NNI.US,D,20251103,000000,128.15,129.985,127.56,128.81,79994,0
+NNI.US,D,20251104,000000,127.5,131.22,127.5,130.48,93809,0
+NNI.US,D,20251105,000000,131.45,132.3,129.78,130.01,140108,0
+NNI.US,D,20251106,000000,130,130.93,128.1,129.8,90250,0
+NNI.US,D,20251107,000000,130.5625,136.68,129.93,132.68,119254,0
+NNI.US,D,20251110,000000,128.13,133.5,128.13,130.26,77113,0
+NNI.US,D,20251111,000000,130.135,131.1,127.87,128.88,112787,0
+NNI.US,D,20251112,000000,128.8,130.94,128.55,129.96,98113,0
+NNI.US,D,20251113,000000,129.71,132.36,129.22,130.42,152539,0
+NNI.US,D,20251114,000000,130.1,130.71,128.75,129.2,107918,0
+NNI.US,D,20251117,000000,128,128.99,125.1,125.1,160730,0
+NNI.US,D,20251118,000000,124.85,126.3,121.27,124.76,69105,0
+NNI.US,D,20251119,000000,124.5,126.885,124.42,126.17,134924,0
+NNI.US,D,20251120,000000,126.92,127.765,124.65,124.74,119205,0
+NNI.US,D,20251121,000000,124.915,128.67,124.915,127.77,77230,0
+NNI.US,D,20251124,000000,128.27,128.27,125.52,126.4,126894,0
+NNI.US,D,20251125,000000,127.3,129.82,126.955,129.81,139697,0
+NNI.US,D,20251126,000000,129.2,130.54,128.83,130.39,117460,0
+NNI.US,D,20251128,000000,131,131,128.48,129.24,134951,0
+NNI.US,D,20251201,000000,129,130.08,127.95,129.93,142376,0
+NNI.US,D,20251202,000000,130.04,131.59,129.025,131.11,86656,0
+NNI.US,D,20251203,000000,131.25,133.46,129.755,133.18,166824,0
+NNI.US,D,20251204,000000,132.87,134.39,129.36,131.7,140106,0
+NNI.US,D,20251205,000000,131.22,132.04,129.78,130.48,132192,0
+NNI.US,D,20251208,000000,132.99,132.99,128.03,128.84,166349,0
+NNI.US,D,20251209,000000,129.22,129.92,127.99,129.72,150368,0
+NNI.US,D,20251210,000000,130.12,132.48,129.07,131.14,188362,0
+NNI.US,D,20251211,000000,131.82,133.57,131.67,133.12,146943,0
+NNI.US,D,20251212,000000,133,133.76,131.125,132.99,119558,0
+NNI.US,D,20251215,000000,133.97,134.5,132.515,133.94,188142,0
+NNI.US,D,20251216,000000,133.88,135.99,133.13,135.44,183680,0
+NNI.US,D,20251217,000000,135.3,138.955,135.23,138.05,188804,0
+NNI.US,D,20251218,000000,138.31,140.105,137.81,139.32,201931,0
+NNI.US,D,20251219,000000,139.04,139.9625,137.39,138.59,475201,0
+NNI.US,D,20251222,000000,137.62,140.87,137.62,139.63,88303,0
+NNI.US,D,20251223,000000,140,140,137.54,137.55,76416,0
+NNI.US,D,20251224,000000,137.2,138,136.92,137.06,26216,0
+NNI.US,D,20251226,000000,136.68,137.9299,135.37,135.72,43402,0
+NNI.US,D,20251229,000000,136,136.18,132.82,134.72,101429,0
+NNI.US,D,20251230,000000,134.83,135,133.145,133.65,106643,0
+NNI.US,D,20251231,000000,133.47,133.65,132.06,132.96,102708,0
+NNI.US,D,20260102,000000,132.71,132.99,128.52,128.99,157660,0
+NNI.US,D,20260105,000000,128.48,132.66,128.43,132.42,157986,0
+NNI.US,D,20260106,000000,132.02,133.3,130.72,132.84,137252,0
+NNI.US,D,20260107,000000,133.205,135.28,131.505,135.1,107081,0
+NNI.US,D,20260108,000000,135.02,141.92,135,141.13,130251,0
+NNI.US,D,20260109,000000,141.96,142.87,138.28,140.13,144649,0
+NNI.US,D,20260112,000000,139.24,139.24,135.57,137.12,140152,0
+NNI.US,D,20260113,000000,137.25,137.45,133.5,135.1,153690,0
+NNI.US,D,20260114,000000,136,136.7275,133.56,135.9,98719,0
+NNI.US,D,20260115,000000,137.18,139.83,135.05,135.93,123997,0
+NNI.US,D,20260116,000000,136.01,136.79,132.31,132.55,89061,0
+NNI.US,D,20260120,000000,129.8,132.08,129.58,130.14,102291,0
+NNI.US,D,20260121,000000,130.65,132.7675,130.2,131.84,81313,0
+NNI.US,D,20260122,000000,132.23,133.4999,131.2098,132.27,48285,0
+NNI.US,D,20260123,000000,131.51,132,130,130.92,103833,0
+NNI.US,D,20260126,000000,131.36,133.9399,131.225,132.46,94502,0
+NNI.US,D,20260127,000000,132.01,132.16,130.416,130.75,54082,0
+NNI.US,D,20260128,000000,130.33,131.78,128.65,128.83,91295,0
+NNI.US,D,20260129,000000,129.45,130.87,128.99,130.78,76933,0
+NNI.US,D,20260130,000000,129.8,132.435,129.21,131.9,89113,0
+NNI.US,D,20260202,000000,131.58,134.425,131.36,133.63,72161,0
+NNI.US,D,20260203,000000,134.12,134.965,131,132.83,97054,0
+NNI.US,D,20260204,000000,134.4,135.01,132.88,134.47,111742,0
+NNI.US,D,20260205,000000,133.145,134.73,131.77,132.24,110484,0
+NNI.US,D,20260206,000000,133,133.7,131.875,132.12,114778,0
+NNI.US,D,20260209,000000,131.68,132,129.69,129.87,58054,0
+NNI.US,D,20260210,000000,129.87,133.1,129.5,132.47,55208,0
+NNI.US,D,20260211,000000,133.005,133.005,130.14,130.63,61921,0
+NNI.US,D,20260212,000000,133.165,133.165,127.52,130.47,73196,0
+NNI.US,D,20260213,000000,130.73,131.66,128.89,129.63,124803,0
+NNI.US,D,20260217,000000,131,132.25,129.33,130.86,118292,0
+NNI.US,D,20260218,000000,131.25,132.935,130.35,131.42,106139,0
diff --git a/daily/us/nyse stocks/2/nok.us.txt b/daily/us/nyse stocks/2/nok.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..caf3ae425bb7751484c70d8bf1b4ca392782096f
--- /dev/null
+++ b/daily/us/nyse stocks/2/nok.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOK.US,D,20050225,000000,11.4585,11.6155,11.4585,11.5867,17257933.322596,0
+NOK.US,D,20050228,000000,11.543,11.5489,11.3948,11.4158,9512731.4156086,0
+NOK.US,D,20050301,000000,11.4943,11.543,11.3601,11.4863,14851228.476147,0
+NOK.US,D,20050302,000000,11.3452,11.4008,11.2885,11.373,8757623.9872239,0
+NOK.US,D,20050303,000000,11.3243,11.3601,11.2179,11.2885,8431741.8616472,0
+NOK.US,D,20050304,000000,11.373,11.4784,11.3452,11.4306,9876642.8645823,0
+NOK.US,D,20050307,000000,11.3332,11.4784,11.3243,11.4158,9670371.0096234,0
+NOK.US,D,20050308,000000,11.4654,11.6702,11.4585,11.5241,16359749.116498,0
+NOK.US,D,20050309,000000,11.5241,11.6075,11.4366,11.4654,11102263.569397,0
+NOK.US,D,20050310,000000,11.5718,11.6503,11.4943,11.6075,9655525.4885639,0
+NOK.US,D,20050311,000000,11.5639,11.6155,11.4943,11.4943,11578712.639689,0
+NOK.US,D,20050314,000000,11.543,11.5867,11.4784,11.543,5250699.6268282,0
+NOK.US,D,20050315,000000,11.6215,11.6275,11.537,11.5489,9379408.4550993,0
+NOK.US,D,20050316,000000,11.5291,11.6007,11.4008,11.4306,9398213.8549125,0
+NOK.US,D,20050317,000000,11.4654,11.5639,11.4366,11.5092,8187153.9542657,0
+NOK.US,D,20050318,000000,11.4784,11.4863,11.3332,11.386,8210199.9254576,0
+NOK.US,D,20050321,000000,11.3382,11.3452,11.2179,11.2885,9263762.0875023,0
+NOK.US,D,20050322,000000,11.2467,11.2965,11.055,11.0967,10153745.843469,0
+NOK.US,D,20050323,000000,10.9287,10.9913,10.879,10.9655,13215888.0908,0
+NOK.US,D,20050324,000000,10.8015,11.0042,10.7726,10.8433,13833859.565668,0
+NOK.US,D,20050328,000000,10.7508,10.8721,10.7508,10.8283,7300846.366228,0
+NOK.US,D,20050329,000000,10.7647,10.9287,10.7587,10.7796,6981044.9081278,0
+NOK.US,D,20050330,000000,10.8511,11.048,10.8363,11.0192,12053749.192257,0
+NOK.US,D,20050331,000000,11.1186,11.1265,10.8929,10.9148,9672772.4909712,0
+NOK.US,D,20050401,000000,11.0698,11.1046,10.8571,10.9059,12917860.935511,0
+NOK.US,D,20050404,000000,10.7587,10.8363,10.6604,10.8065,12955750.415629,0
+NOK.US,D,20050405,000000,10.7279,10.8433,10.7279,10.7647,11803507.189703,0
+NOK.US,D,20050406,000000,10.8065,10.9059,10.7726,10.8929,11020123.249059,0
+NOK.US,D,20050407,000000,10.8879,11.1404,10.8879,11.048,13190583.49974,0
+NOK.US,D,20050408,000000,10.8721,10.8879,10.7945,10.8571,11845497.39792,0
+NOK.US,D,20050411,000000,10.9207,10.9287,10.8571,10.8721,7334636.124313,0
+NOK.US,D,20050412,000000,10.7508,10.8661,10.6653,10.8433,9747846.1984106,0
+NOK.US,D,20050413,000000,10.7726,10.8571,10.6653,10.709,11650815.431997,0
+NOK.US,D,20050414,000000,10.709,10.716,10.5609,10.5729,13408874.834239,0
+NOK.US,D,20050415,000000,10.4555,10.554,10.3979,10.4237,20726685.498115,0
+NOK.US,D,20050418,000000,10.2986,10.4755,10.2697,10.384,14405739.098152,0
+NOK.US,D,20050419,000000,10.6604,10.8363,10.6374,10.7945,17895131.739249,0
+NOK.US,D,20050420,000000,10.8661,10.9655,10.7368,10.8511,13774054.933392,0
+NOK.US,D,20050421,000000,11.3452,11.6423,11.3452,11.5639,42365407.7355,0
+NOK.US,D,20050422,000000,11.6423,11.6781,11.4784,11.537,14987940.875558,0
+NOK.US,D,20050425,000000,11.543,11.6075,11.4784,11.6007,8545834.8621722,0
+NOK.US,D,20050426,000000,11.4098,11.5092,11.3173,11.3332,12855371.111063,0
+NOK.US,D,20050427,000000,11.2467,11.4456,11.1901,11.4306,18801377.558267,0
+NOK.US,D,20050428,000000,11.2051,11.4098,11.2051,11.2607,13878252.2613,0
+NOK.US,D,20050429,000000,11.2885,11.3243,11.1265,11.3024,12849715.003757,0
+NOK.US,D,20050502,000000,11.3332,11.386,11.3024,11.386,9435537.9255132,0
+NOK.US,D,20050503,000000,11.3948,11.4456,11.3084,11.367,9013238.3862572,0
+NOK.US,D,20050504,000000,11.5937,11.8252,11.5777,11.7914,18166581.629029,0
+NOK.US,D,20050505,000000,11.8412,11.9316,11.8193,11.9038,19059959.854232,0
+NOK.US,D,20050506,000000,11.9743,12.0101,11.9316,11.9595,12128256.484112,0
+NOK.US,D,20050509,000000,12.0529,12.186,12.0251,12.1364,20031661.382497,0
+NOK.US,D,20050510,000000,11.9953,12.039,11.9107,11.9595,10583116.01989,0
+NOK.US,D,20050511,000000,11.9595,11.9683,11.8124,11.9683,6431643.9251849,0
+NOK.US,D,20050512,000000,11.9475,12.0191,11.868,11.8958,6510532.6377651,0
+NOK.US,D,20050513,000000,12.0032,12.0956,11.9743,12.0459,15773023.056887,0
+NOK.US,D,20050516,000000,12.0529,12.199,12.0459,12.186,11132659.864312,0
+NOK.US,D,20050517,000000,12.1165,12.2298,12.0459,12.2149,8973085.2559371,0
+NOK.US,D,20050518,000000,12.2447,12.518,12.2238,12.4495,16736244.448462,0
+NOK.US,D,20050519,000000,12.3431,12.4276,12.3083,12.4216,16125767.164864,0
+NOK.US,D,20050520,000000,12.3233,12.363,12.2238,12.363,9568716.0124095,0
+NOK.US,D,20050523,000000,12.3361,12.4276,12.3003,12.363,9149809.9363233,0
+NOK.US,D,20050524,000000,12.2855,12.4366,12.2636,12.4147,10195029.792823,0
+NOK.US,D,20050525,000000,12.3143,12.3143,12.0529,12.1096,14414083.41583,0
+NOK.US,D,20050526,000000,11.9893,12.1592,11.9545,12.1364,12683734.110264,0
+NOK.US,D,20050527,000000,12.1304,12.2298,12.1016,12.1652,8314679.9581238,0
+NOK.US,D,20050531,000000,12.0101,12.0598,11.8829,11.9247,14502161.542165,0
+NOK.US,D,20050601,000000,11.9545,12.1502,11.9405,12.0748,10052379.587414,0
+NOK.US,D,20050602,000000,12.1304,12.2934,12.1304,12.2586,12018544.904311,0
+NOK.US,D,20050603,000000,12.194,12.2775,12.039,12.0817,12346547.818611,0
+NOK.US,D,20050606,000000,12.1364,12.1454,11.9247,12.0529,9652554.5734319,0
+NOK.US,D,20050607,000000,12.1096,12.2298,12.0678,12.0817,12025896.234101,0
+NOK.US,D,20050608,000000,12.1722,12.1801,12.0459,12.0598,9473286.5562851,0
+NOK.US,D,20050609,000000,11.9595,12.0032,11.8958,11.9893,16076284.777509,0
+NOK.US,D,20050610,000000,12.0598,12.0748,11.8759,11.9197,13046375.902991,0
+NOK.US,D,20050613,000000,11.9197,11.9743,11.868,11.9405,6608226.7501584,0
+NOK.US,D,20050614,000000,11.9475,12.0877,11.9197,12.0101,15764258.203305,0
+NOK.US,D,20050615,000000,12.0529,12.1234,11.9316,12.1165,12616438.30492,0
+NOK.US,D,20050616,000000,12.0956,12.1234,12.0459,12.1016,11164610.532365,0
+NOK.US,D,20050617,000000,12.1592,12.2636,12.1165,12.2447,11168287.706361,0
+NOK.US,D,20050620,000000,12.0459,12.2238,12.0191,12.1722,11806899.646806,0
+NOK.US,D,20050621,000000,12.1454,12.2586,12.1165,12.2238,8257138.9760505,0
+NOK.US,D,20050622,000000,12.4008,12.4852,12.3233,12.3431,15803983.755252,0
+NOK.US,D,20050623,000000,12.3003,12.3431,12.1304,12.1364,21025419.918334,0
+NOK.US,D,20050624,000000,12.032,12.0956,11.9743,12.0191,10445273.807509,0
+NOK.US,D,20050627,000000,11.9683,12.0877,11.9247,11.9833,12958153.90911,0
+NOK.US,D,20050628,000000,11.862,12.039,11.8551,12.0101,10596265.312397,0
+NOK.US,D,20050629,000000,12.0817,12.1454,11.9833,12.0191,8387067.4673233,0
+NOK.US,D,20050630,000000,11.9595,11.9833,11.7696,11.7696,14744908.347382,0
+NOK.US,D,20050701,000000,11.7846,11.868,11.7199,11.7616,8295594.8717523,0
+NOK.US,D,20050705,000000,11.706,11.9038,11.6563,11.8829,13591251.597663,0
+NOK.US,D,20050706,000000,11.9833,11.9953,11.8829,11.9107,12766584.713731,0
+NOK.US,D,20050707,000000,11.6633,11.868,11.6563,11.8551,13322348.062842,0
+NOK.US,D,20050708,000000,11.8958,12.1364,11.8829,12.1234,10082350.31609,0
+NOK.US,D,20050711,000000,12.2775,12.4067,12.2725,12.3759,12558897.322846,0
+NOK.US,D,20050712,000000,12.4405,12.5528,12.3143,12.4773,10951269.046309,0
+NOK.US,D,20050713,000000,12.4773,12.6045,12.4694,12.5698,9667259.2451454,0
+NOK.US,D,20050714,000000,12.7089,12.7815,12.6453,12.6901,19809837.747616,0
+NOK.US,D,20050715,000000,12.5528,12.7536,12.5002,12.7039,11759112.481937,0
+NOK.US,D,20050718,000000,12.5916,12.6821,12.533,12.5986,9623008.4049259,0
+NOK.US,D,20050719,000000,12.6045,12.7815,12.5698,12.7536,12221709.01906,0
+NOK.US,D,20050720,000000,12.4495,12.6821,12.4067,12.6324,20123983.098411,0
+NOK.US,D,20050721,000000,11.3601,11.367,11.1325,11.1613,114298117.41522,0
+NOK.US,D,20050722,000000,11.1821,11.2179,10.9973,11.0042,25323362.253922,0
+NOK.US,D,20050725,000000,10.8989,10.9059,10.7279,10.7368,30232629.987385,0
+NOK.US,D,20050726,000000,10.9694,11.0907,10.8879,11.0698,24646155.580562,0
+NOK.US,D,20050727,000000,11.1901,11.2537,11.1325,11.2239,21167931.28653,0
+NOK.US,D,20050728,000000,11.3084,11.4366,11.2815,11.3601,18015729.967421,0
+NOK.US,D,20050729,000000,11.2815,11.3332,11.2109,11.2815,11060414.210525,0
+NOK.US,D,20050801,000000,11.2467,11.2815,11.1752,11.2697,10755599.12283,0
+NOK.US,D,20050802,000000,11.373,11.4158,11.3332,11.367,12346123.258439,0
+NOK.US,D,20050803,000000,11.367,11.4943,11.3512,11.4585,9346044.2632524,0
+NOK.US,D,20050804,000000,11.3512,11.4366,11.2815,11.3512,14189714.432055,0
+NOK.US,D,20050805,000000,11.4098,11.4227,11.2467,11.2756,7718904.3280384,0
+NOK.US,D,20050808,000000,11.5092,11.543,11.373,11.373,13396716.517486,0
+NOK.US,D,20050809,000000,11.5937,11.6155,11.4943,11.537,13698985.25022,0
+NOK.US,D,20050810,000000,11.6354,11.7408,11.5092,11.5241,19764596.937709,0
+NOK.US,D,20050811,000000,11.5489,11.6275,11.5092,11.6215,10485141.214871,0
+NOK.US,D,20050812,000000,11.5489,11.6155,11.4227,11.4585,12037349.298058,0
+NOK.US,D,20050815,000000,11.4158,11.4585,11.3173,11.4306,10105676.979908,0
+NOK.US,D,20050816,000000,11.4585,11.4585,11.2239,11.2467,14782093.58077,0
+NOK.US,D,20050817,000000,11.1186,11.2109,11.0967,11.1703,12343576.903479,0
+NOK.US,D,20050818,000000,11.034,11.1186,11.0042,11.0967,9325685.496367,0
+NOK.US,D,20050819,000000,11.0967,11.1404,11.0698,11.0768,7682854.9440183,0
+NOK.US,D,20050822,000000,11.1543,11.1971,11.048,11.1325,8182772.533541,0
+NOK.US,D,20050823,000000,11.1703,11.1752,11.0132,11.0907,8198466.1688761,0
+NOK.US,D,20050824,000000,11.0628,11.1265,10.9655,10.9973,18172519.435026,0
+NOK.US,D,20050825,000000,11.0042,11.055,10.9834,11.042,11620561.998561,0
+NOK.US,D,20050826,000000,11.0271,11.034,10.9148,10.9655,7169505.3572291,0
+NOK.US,D,20050829,000000,10.9426,11.0192,10.9207,11.0042,4045438.6949661,0
+NOK.US,D,20050830,000000,11.0042,11.0192,10.9357,11.0192,5712021.47737,0
+NOK.US,D,20050831,000000,10.9774,11.1703,10.9426,11.1543,9311406.3908916,0
+NOK.US,D,20050901,000000,11.2239,11.2607,11.1752,11.2179,9891629.2349877,0
+NOK.US,D,20050902,000000,11.2109,11.2965,11.1752,11.2408,5364087.3745568,0
+NOK.US,D,20050906,000000,11.3332,11.4227,11.3024,11.4227,9120968.014547,0
+NOK.US,D,20050907,000000,11.3512,11.4158,11.2885,11.4008,10440889.368585,0
+NOK.US,D,20050908,000000,11.3332,11.3512,11.2467,11.2697,10030039.875085,0
+NOK.US,D,20050909,000000,11.386,11.5092,11.386,11.4654,12644573.967833,0
+NOK.US,D,20050912,000000,11.3084,11.379,11.2885,11.367,9959491.4559163,0
+NOK.US,D,20050913,000000,11.7846,11.9405,11.7616,11.8909,44653922.877593,0
+NOK.US,D,20050914,000000,11.8481,11.9316,11.8252,11.868,19402381.717286,0
+NOK.US,D,20050915,000000,11.7846,11.8252,11.7268,11.7488,11636397.489309,0
+NOK.US,D,20050916,000000,11.7488,11.7537,11.6423,11.7488,10384762.916371,0
+NOK.US,D,20050919,000000,11.6423,11.6861,11.6075,11.6563,8542723.0976941,0
+NOK.US,D,20050920,000000,11.6633,11.7776,11.6007,11.6215,12278966.290307,0
+NOK.US,D,20050921,000000,11.6275,11.6633,11.5291,11.5639,13278945.336899,0
+NOK.US,D,20050922,000000,11.5151,11.5937,11.4863,11.5718,12043994.368984,0
+NOK.US,D,20050923,000000,11.3948,11.5489,11.386,11.5291,13243881.898301,0
+NOK.US,D,20050926,000000,11.5718,11.7408,11.5639,11.7408,13567641.223021,0
+NOK.US,D,20050927,000000,11.5777,11.6155,11.4943,11.537,18002723.536393,0
+NOK.US,D,20050928,000000,11.4585,11.5639,11.4506,11.543,12684301.531915,0
+NOK.US,D,20050929,000000,11.4863,11.6633,11.4506,11.6423,10592870.843161,0
+NOK.US,D,20050930,000000,11.7199,11.9893,11.7139,11.9595,28442762.778568,0
+NOK.US,D,20051003,000000,11.9545,12.0956,11.9545,12.039,18075958.153801,0
+NOK.US,D,20051004,000000,12.0678,12.1801,11.9595,12.0191,13581780.485217,0
+NOK.US,D,20051005,000000,12.0032,12.0251,11.8252,11.8252,11172671.139219,0
+NOK.US,D,20051006,000000,11.8829,11.9743,11.8034,11.8909,10300498.78911,0
+NOK.US,D,20051007,000000,11.9038,11.9247,11.7914,11.862,7448021.859908,0
+NOK.US,D,20051010,000000,11.868,11.9038,11.7537,11.8958,8682267.5750259,0
+NOK.US,D,20051011,000000,11.9475,12.0529,11.8829,11.9545,33672255.524235,0
+NOK.US,D,20051012,000000,11.9595,12.0529,11.868,11.8958,11428141.670706,0
+NOK.US,D,20051013,000000,11.7268,11.9197,11.7139,11.8909,7953597.5688695,0
+NOK.US,D,20051014,000000,11.9405,12.0191,11.8958,11.9833,11615613.156186,0
+NOK.US,D,20051017,000000,12.0251,12.0678,11.9475,12.0032,17593428.416032,0
+NOK.US,D,20051018,000000,11.8829,11.9953,11.8759,11.9316,11276019.346784,0
+NOK.US,D,20051019,000000,11.7914,12.1454,11.7616,12.0598,23464220.30645,0
+NOK.US,D,20051020,000000,11.3948,11.4366,11.1821,11.2467,60446031.020851,0
+NOK.US,D,20051021,000000,11.4227,11.4585,11.2965,11.379,23069911.556495,0
+NOK.US,D,20051024,000000,11.367,11.4585,11.3512,11.4366,12531470.936996,0
+NOK.US,D,20051025,000000,11.5092,11.6155,11.4714,11.5241,11809019.429462,0
+NOK.US,D,20051026,000000,11.4784,11.5777,11.4585,11.4654,6761481.9052483,0
+NOK.US,D,20051027,000000,11.4943,11.5012,11.3332,11.3382,9770892.1696026,0
+NOK.US,D,20051028,000000,11.4784,11.5241,11.386,11.5241,15264622.312473,0
+NOK.US,D,20051031,000000,11.5777,11.9545,11.5579,11.8958,37218059.334437,0
+NOK.US,D,20051101,000000,11.9107,12.0817,11.9038,11.9743,35900965.027986,0
+NOK.US,D,20051102,000000,11.9743,12.2238,11.9595,12.1592,22919058.88882,0
+NOK.US,D,20051103,000000,12.2725,12.3361,12.2089,12.2725,33525503.58466,0
+NOK.US,D,20051104,000000,12.2447,12.2855,12.0459,12.1364,17112312.202055,0
+NOK.US,D,20051107,000000,12.0251,12.1234,12.0032,12.0529,14557439.880103,0
+NOK.US,D,20051108,000000,12.0251,12.1454,11.9893,12.0817,14643400.235915,0
+NOK.US,D,20051109,000000,12.039,12.0877,11.9833,12.0529,11646294.167993,0
+NOK.US,D,20051110,000000,12.0251,12.1304,11.9683,12.1096,9977303.8678407,0
+NOK.US,D,20051111,000000,12.1016,12.186,12.0877,12.1502,7255180.9961488,0
+NOK.US,D,20051114,000000,12.1722,12.2934,12.1722,12.2447,13020078.324042,0
+NOK.US,D,20051115,000000,12.1454,12.1502,12.0191,12.0459,9814294.8955463,0
+NOK.US,D,20051116,000000,12.0191,12.0529,11.9247,11.9683,9633895.0532984,0
+NOK.US,D,20051117,000000,12.0529,12.2358,12.0529,12.194,16191790.295761,0
+NOK.US,D,20051118,000000,12.3083,12.3233,12.1722,12.2636,11400858.146336,0
+NOK.US,D,20051121,000000,12.3361,12.3571,12.2507,12.3283,7787193.1212718,0
+NOK.US,D,20051122,000000,12.2447,12.2775,12.186,12.2358,14836665.659846,0
+NOK.US,D,20051123,000000,12.2636,12.4276,12.2507,12.3361,13961525.412805,0
+NOK.US,D,20051125,000000,12.4008,12.4147,12.3083,12.3759,4874065.4576514,0
+NOK.US,D,20051128,000000,12.3003,12.3233,12.2089,12.2238,8158597.7554481,0
+NOK.US,D,20051129,000000,12.199,12.3003,12.1801,12.2586,13485218.197925,0
+NOK.US,D,20051130,000000,12.186,12.194,12.0678,12.0817,8626141.1228123,0
+NOK.US,D,20051201,000000,11.9743,12.5826,11.9743,12.4544,22566882.202494,0
+NOK.US,D,20051202,000000,12.4544,12.5052,12.2089,12.2775,12724027.083864,0
+NOK.US,D,20051205,000000,12.3759,12.4852,12.3571,12.4147,15377583.487897,0
+NOK.US,D,20051206,000000,12.4495,12.5986,12.4276,12.5002,11308677.279768,0
+NOK.US,D,20051207,000000,12.5757,12.7089,12.526,12.5757,21757343.54438,0
+NOK.US,D,20051208,000000,12.9355,12.9504,12.7745,12.8093,28357654.561299,0
+NOK.US,D,20051209,000000,12.7815,12.8093,12.6612,12.7675,17837026.353725,0
+NOK.US,D,20051212,000000,12.9574,13.0141,12.859,12.8868,15411938.655499,0
+NOK.US,D,20051213,000000,12.9504,13.0727,12.8868,12.9932,12760221.341497,0
+NOK.US,D,20051214,000000,13.1353,13.1641,13.0269,13.0567,16449950.043688,0
+NOK.US,D,20051215,000000,13.0567,13.0637,12.8798,12.9226,10396495.666885,0
+NOK.US,D,20051216,000000,13.1135,13.19,13.0637,13.1065,16802268.585426,0
+NOK.US,D,20051219,000000,13.178,13.3122,13.0637,13.0787,17902203.38248,0
+NOK.US,D,20051220,000000,13.0866,13.0915,12.9086,12.9445,13561987.127849,0
+NOK.US,D,20051221,000000,12.9932,13.022,12.8948,13.0071,15274377.135744,0
+NOK.US,D,20051222,000000,13.0359,13.0915,12.9932,13.0787,14597732.853703,0
+NOK.US,D,20051223,000000,13.1641,13.2506,13.1641,13.1721,8302239.9426793,0
+NOK.US,D,20051227,000000,13.2138,13.2268,13.0727,13.1273,9660189.6140473,0
+NOK.US,D,20051228,000000,13.1562,13.19,13.0499,13.0915,6285739.0938183,0
+NOK.US,D,20051229,000000,13.0787,13.1135,13.0439,13.0727,4563170.7085468,0
+NOK.US,D,20051230,000000,12.9086,12.9932,12.845,12.9445,9249059.4279223,0
+NOK.US,D,20060103,000000,13.1721,13.2974,13.0727,13.2347,17649696.723658,0
+NOK.US,D,20060104,000000,13.3957,13.5458,13.3808,13.517,20275824.729708,0
+NOK.US,D,20060105,000000,13.6641,13.8768,13.6522,13.8351,58969037.494449,0
+NOK.US,D,20060106,000000,14.1044,14.1044,13.9484,13.9623,31079778.439057,0
+NOK.US,D,20060109,000000,13.8559,13.9126,13.7635,13.7933,29577759.002086,0
+NOK.US,D,20060110,000000,13.5726,13.6582,13.4455,13.6024,25245746.215789,0
+NOK.US,D,20060111,000000,13.517,13.517,13.3262,13.3759,36084901.194882,0
+NOK.US,D,20060112,000000,13.2974,13.4107,13.1989,13.2814,18425306.786473,0
+NOK.US,D,20060113,000000,13.3033,13.3759,13.1562,13.3609,9340812.7161183,0
+NOK.US,D,20060117,000000,13.1423,13.2198,13.1204,13.2138,11394351.912622,0
+NOK.US,D,20060118,000000,12.9504,13.1353,12.9286,13.0985,11608543.525087,0
+NOK.US,D,20060119,000000,13.0727,13.3808,13.0727,13.2685,23801127.917612,0
+NOK.US,D,20060120,000000,13.0439,13.1204,12.7815,12.8172,24258350.046121,0
+NOK.US,D,20060123,000000,12.9504,13.022,12.8739,12.9445,12040884.61664,0
+NOK.US,D,20060124,000000,12.9146,13.0439,12.8798,12.9086,17196150.763077,0
+NOK.US,D,20060125,000000,13.0269,13.178,13.0001,13.0787,12252810.566771,0
+NOK.US,D,20060126,000000,12.7307,12.9932,12.6969,12.8739,52473632.076436,0
+NOK.US,D,20060127,000000,12.9286,12.9574,12.7039,12.7675,23694668.951636,0
+NOK.US,D,20060130,000000,12.7894,12.859,12.7606,12.7964,9046037.168587,0
+NOK.US,D,20060131,000000,12.9504,13.0269,12.8868,13.0001,15519955.012815,0
+NOK.US,D,20060201,000000,13.022,13.1135,12.9286,13.0915,11403402.489163,0
+NOK.US,D,20060202,000000,13.1204,13.1273,12.9086,12.9445,17743998.378948,0
+NOK.US,D,20060203,000000,12.9574,12.9574,12.6681,12.8381,10791512.687838,0
+NOK.US,D,20060206,000000,12.7089,12.7536,12.6175,12.6761,9526867.6596047,0
+NOK.US,D,20060207,000000,12.6105,12.6383,12.4852,12.533,11502367.26387,0
+NOK.US,D,20060208,000000,12.6105,12.8798,12.5628,12.8232,11841962.079338,0
+NOK.US,D,20060209,000000,12.8023,12.9286,12.7675,12.8172,10104404.30546,0
+NOK.US,D,20060210,000000,12.7894,12.8023,12.5986,12.7258,6761906.4654195,0
+NOK.US,D,20060213,000000,12.5698,12.7258,12.5628,12.6969,11524282.416027,0
+NOK.US,D,20060214,000000,12.8172,13.1562,12.8023,13.0985,21259542.719313,0
+NOK.US,D,20060215,000000,13.2198,13.3897,13.1135,13.2774,23622282.448503,0
+NOK.US,D,20060216,000000,13.3609,13.4395,13.2774,13.347,20320641.985511,0
+NOK.US,D,20060217,000000,13.347,13.3689,13.2416,13.2774,8719874.3503853,0
+NOK.US,D,20060221,000000,13.3122,13.347,13.2268,13.2416,5225111.3249425,0
+NOK.US,D,20060222,000000,13.2198,13.4037,13.2049,13.3897,6541778.0530228,0
+NOK.US,D,20060223,000000,13.4107,13.4603,13.3321,13.3689,6718787.4503012,0
+NOK.US,D,20060224,000000,13.3321,13.3957,13.3182,13.347,6474906.8078494,0
+NOK.US,D,20060227,000000,13.2685,13.3262,13.2138,13.2884,9834229.1022603,0
+NOK.US,D,20060228,000000,13.2138,13.3321,13.1423,13.1423,11288460.368296,0
+NOK.US,D,20060301,000000,13.185,13.4673,13.1562,13.4395,16595004.748645,0
+NOK.US,D,20060302,000000,13.354,13.5458,13.3033,13.524,22966281.650238,0
+NOK.US,D,20060303,000000,13.4245,13.4802,13.3609,13.4455,9760288.2259888,0
+NOK.US,D,20060306,000000,13.4245,13.5389,13.4245,13.5389,12453003.766388,0
+NOK.US,D,20060307,000000,13.4166,13.6024,13.3897,13.5866,23475813.213686,0
+NOK.US,D,20060308,000000,13.6452,14.0607,13.6164,14.02,31824847.333345,0
+NOK.US,D,20060309,000000,14.0328,14.1393,13.9623,14.005,20523381.540088,0
+NOK.US,D,20060310,000000,14.0328,14.2585,13.9702,14.2049,22968258.571414,0
+NOK.US,D,20060313,000000,14.2754,14.3578,14.2376,14.352,16303337.947392,0
+NOK.US,D,20060314,000000,14.3738,14.5129,14.3738,14.4841,14834826.569815,0
+NOK.US,D,20060315,000000,14.4653,14.5209,14.3818,14.507,9221205.4637009,0
+NOK.US,D,20060316,000000,14.4991,14.5915,14.4493,14.4791,16111487.053321,0
+NOK.US,D,20060317,000000,14.5209,14.5716,14.4493,14.5289,9803833.8134118,0
+NOK.US,D,20060320,000000,14.6352,14.6839,14.5775,14.6412,9861513.6326976,0
+NOK.US,D,20060321,000000,14.676,14.6898,14.4444,14.4493,13759071.581188,0
+NOK.US,D,20060322,000000,14.4841,14.5427,14.4493,14.4991,12257616.547668,0
+NOK.US,D,20060323,000000,14.4791,14.5289,14.2953,14.3668,12319542.974732,0
+NOK.US,D,20060324,000000,14.4136,14.5289,14.352,14.4921,13912323.718077,0
+NOK.US,D,20060327,000000,14.4354,14.4841,14.3668,14.3868,9540581.355563,0
+NOK.US,D,20060328,000000,14.3738,14.4991,14.1531,14.2049,11196422.363207,0
+NOK.US,D,20060329,000000,14.1461,14.3868,14.1173,14.3032,15549361.338041,0
+NOK.US,D,20060330,000000,15.0517,15.1084,14.3221,15.0517,36313227.039211,0
+NOK.US,D,20060331,000000,14.6491,14.676,14.5835,14.6561,9964582.1537043,0
+NOK.US,D,20060403,000000,14.5985,14.7624,14.5775,14.6491,6804038.5290497,0
+NOK.US,D,20060404,000000,14.6839,14.7764,14.6273,14.6998,11190342.701797,0
+NOK.US,D,20060405,000000,14.8599,14.8957,14.7128,14.8469,12775491.422727,0
+NOK.US,D,20060406,000000,14.833,14.8957,14.6998,14.7843,10178065.495174,0
+NOK.US,D,20060407,000000,14.7554,14.7764,14.5209,14.5627,7395711.418902,0
+NOK.US,D,20060410,000000,14.5497,14.5627,14.4136,14.4285,8357092.7143791,0
+NOK.US,D,20060411,000000,15.2644,15.2982,14.9453,14.9891,31721639.975126,0
+NOK.US,D,20060412,000000,14.9891,15.0378,14.7694,14.8469,13485218.197925,0
+NOK.US,D,20060413,000000,14.833,14.9255,14.8171,14.8668,6030410.417744,0
+NOK.US,D,20060417,000000,14.8757,15.0298,14.8757,14.8897,8174433.246196,0
+NOK.US,D,20060418,000000,14.9741,15.2783,14.9533,15.2425,11279129.099129,0
+NOK.US,D,20060419,000000,15.1232,15.3757,15.1084,15.3757,12198238.487697,0
+NOK.US,D,20060420,000000,16.1758,16.2554,15.9781,16.1341,33740825.010094,0
+NOK.US,D,20060421,000000,16.5506,16.6013,16.1341,16.1848,20749728.451107,0
+NOK.US,D,20060424,000000,16.0347,16.1341,15.9443,16.1282,17395779.559243,0
+NOK.US,D,20060425,000000,16.2266,16.2614,15.9841,16.0277,11680081.913944,0
+NOK.US,D,20060426,000000,16.2206,16.2832,16.1758,16.2266,12432505.156223,0
+NOK.US,D,20060427,000000,16.0775,16.3249,16.0139,16.2743,10753762.044932,0
+NOK.US,D,20060428,000000,16.155,16.2206,16.0277,16.0277,8283577.4043455,0
+NOK.US,D,20060501,000000,16.0695,16.1341,16.0139,16.0277,7902276.0914851,0
+NOK.US,D,20060502,000000,16.0973,16.161,16.0566,16.1122,14152671.05408,0
+NOK.US,D,20060503,000000,16.0695,16.148,15.9781,16.1411,8104165.5196526,0
+NOK.US,D,20060504,000000,15.9989,16.2206,15.9919,16.148,10846929.862988,0
+NOK.US,D,20060505,000000,16.2832,16.313,16.148,16.2126,12171941.914814,0
+NOK.US,D,20060508,000000,16.3249,16.4025,16.2056,16.2743,8480236.2914458,0
+NOK.US,D,20060509,000000,16.2683,16.3955,16.2474,16.3369,8621049.4189575,0
+NOK.US,D,20060510,000000,16.1968,16.2474,15.7674,15.838,19778166.766121,0
+NOK.US,D,20060511,000000,15.8936,15.9015,15.2207,15.4622,20676496.851899,0
+NOK.US,D,20060512,000000,15.489,15.5119,15.1362,15.1849,19923647.037316,0
+NOK.US,D,20060515,000000,15.3061,15.499,15.1928,15.328,14308614.419543,0
+NOK.US,D,20060516,000000,15.6451,15.6888,15.3757,15.4552,14838788.460701,0
+NOK.US,D,20060517,000000,15.3419,15.3986,14.8171,14.9383,24517920.299641,0
+NOK.US,D,20060518,000000,15.0736,15.2137,14.6491,14.676,17730282.670856,0
+NOK.US,D,20060519,000000,14.8897,15.0298,14.7336,15.0089,11266829.93303,0
+NOK.US,D,20060522,000000,14.7694,14.8827,14.4921,14.7336,11040057.455774,0
+NOK.US,D,20060523,000000,15.159,15.4115,15.0438,15.0656,11875185.421839,0
+NOK.US,D,20060524,000000,15.1441,15.2207,14.6839,15.0298,12722614.566137,0
+NOK.US,D,20060525,000000,15.0736,15.2913,15.0736,15.1809,9950019.3374034,0
+NOK.US,D,20060526,000000,15.4752,15.4752,15.3061,15.4354,7832716.6359383,0
+NOK.US,D,20060530,000000,15.4414,15.4492,15.1014,15.1232,11911945.08899,0
+NOK.US,D,20060531,000000,15.1521,15.3201,15.0248,15.1849,11005275.715866,0
+NOK.US,D,20060601,000000,15.2495,15.6391,15.2336,15.6103,10635709.165654,0
+NOK.US,D,20060602,000000,15.8856,15.9154,15.3489,15.4264,22995544.107919,0
+NOK.US,D,20060605,000000,15.3847,15.3847,14.994,15.002,13747901.22199,0
+NOK.US,D,20060606,000000,14.7128,14.7336,14.4354,14.662,22542425.72571,0
+NOK.US,D,20060607,000000,14.6273,14.7486,14.4991,14.5129,16086604.004232,0
+NOK.US,D,20060608,000000,14.33,14.3946,13.9912,14.3578,27740530.194639,0
+NOK.US,D,20060609,000000,14.5209,14.5349,14.0816,14.1889,13780843.871865,0
+NOK.US,D,20060612,000000,14.1889,14.1959,13.7853,13.8421,15328525.660715,0
+NOK.US,D,20060613,000000,13.6999,13.8848,13.5458,13.6641,19255064.368193,0
+NOK.US,D,20060614,000000,13.8141,13.9056,13.524,13.7148,22645347.36097,0
+NOK.US,D,20060615,000000,14.1044,14.4791,14.1044,14.4285,16340380.319301,0
+NOK.US,D,20060616,000000,14.2049,14.2754,13.9484,14.1253,13141804.353049,0
+NOK.US,D,20060619,000000,14.6074,14.6273,14.1253,14.2098,13907517.737181,0
+NOK.US,D,20060620,000000,14.2049,14.3092,14.0378,14.1809,11998750.540877,0
+NOK.US,D,20060621,000000,14.1253,14.4076,14.1253,14.2674,14567197.721575,0
+NOK.US,D,20060622,000000,14.0607,14.0816,13.8141,13.8421,17725758.388652,0
+NOK.US,D,20060623,000000,13.8848,13.9285,13.7635,13.7853,9756185.4857556,0
+NOK.US,D,20060626,000000,14.0328,14.1313,13.9344,14.0895,9086049.4495612,0
+NOK.US,D,20060627,000000,14.1461,14.1809,13.8351,13.8559,9049146.9209314,0
+NOK.US,D,20060628,000000,13.7565,13.7933,13.3182,13.5309,24761944.809639,0
+NOK.US,D,20060629,000000,13.6641,14.0816,13.5389,14.0538,23159686.917448,0
+NOK.US,D,20060630,000000,14.3668,14.4573,14.2674,14.33,15552895.650557,0
+NOK.US,D,20060703,000000,14.4573,14.507,14.337,14.4573,4345163.0848729,0
+NOK.US,D,20060705,000000,14.1889,14.2376,14.1044,14.1751,9832533.8797755,0
+NOK.US,D,20060706,000000,14.1114,14.2883,14.1044,14.2049,7642985.5245235,0
+NOK.US,D,20060707,000000,14.0378,14.0468,13.7565,13.8231,15472309.703359,0
+NOK.US,D,20060710,000000,13.7993,13.9216,13.6452,13.7227,15410386.294494,0
+NOK.US,D,20060711,000000,13.67,13.9554,13.6164,13.8848,13759634.978571,0
+NOK.US,D,20060712,000000,13.7705,13.7993,13.517,13.5667,11803364.328224,0
+NOK.US,D,20060713,000000,13.3033,13.5081,13.19,13.2416,18023081.297211,0
+NOK.US,D,20060714,000000,13.2416,13.2774,13.0499,13.1353,15520943.976436,0
+NOK.US,D,20060717,000000,12.8948,13.0787,12.8948,13.0359,14219966.859424,0
+NOK.US,D,20060718,000000,13.2685,13.347,13.0269,13.2506,17344599.937271,0
+NOK.US,D,20060719,000000,13.4107,13.8768,13.3897,13.67,25539955.347736,0
+NOK.US,D,20060720,000000,13.7993,14.0816,13.7148,13.999,38476904.387819,0
+NOK.US,D,20060721,000000,13.9056,13.9056,13.4891,13.5667,17732970.88123,0
+NOK.US,D,20060724,000000,13.7496,14.0328,13.7496,13.9623,11529371.101682,0
+NOK.US,D,20060725,000000,14.013,14.0895,13.8351,14.005,9305044.0247233,0
+NOK.US,D,20060726,000000,13.7496,13.8917,13.6582,13.8559,14408709.007217,0
+NOK.US,D,20060727,000000,13.8231,13.9216,13.7068,13.7635,7947237.2148347,0
+NOK.US,D,20060728,000000,13.8141,14.1313,13.7436,14.0756,9707410.363332,0
+NOK.US,D,20060731,000000,14.0756,14.1044,13.9912,14.0378,6404923.798198,0
+NOK.US,D,20060801,000000,13.9344,13.9344,13.685,13.848,8490841.2411265,0
+NOK.US,D,20060802,000000,13.7635,13.9344,13.7307,13.8351,8916393.3942063,0
+NOK.US,D,20060803,000000,13.67,13.9344,13.6382,13.8917,7626303.9316334,0
+NOK.US,D,20060804,000000,14.0975,14.1461,13.8351,13.8848,6963374.3516161,0
+NOK.US,D,20060807,000000,13.7784,13.848,13.7227,13.8351,4816101.9275404,0
+NOK.US,D,20060808,000000,13.7933,13.9484,13.6999,13.7635,7775316.5032108,0
+NOK.US,D,20060809,000000,14.1313,14.2883,14.0328,14.0378,12550416.180089,0
+NOK.US,D,20060810,000000,14.005,14.1461,13.9285,14.1114,8713936.5443882,0
+NOK.US,D,20060811,000000,13.8848,13.9344,13.7993,13.8848,7103907.7925694,0
+NOK.US,D,20060814,000000,13.9484,14.1889,13.9404,14.0378,5804766.7473879,0
+NOK.US,D,20060815,000000,14.3162,14.6998,14.3162,14.662,15662607.230357,0
+NOK.US,D,20060816,000000,14.8469,15.1441,14.8469,15.0934,13299444.95313,0
+NOK.US,D,20060817,000000,15.1163,15.2783,14.9383,15.0586,7920513.0635808,0
+NOK.US,D,20060818,000000,15.0438,15.1014,14.9016,15.1014,4664400.1395226,0
+NOK.US,D,20060821,000000,15.0736,15.1302,15.0298,15.0815,4591585.0519516,0
+NOK.US,D,20060822,000000,15.0378,15.2336,15.0169,15.1441,5201075.3840622,0
+NOK.US,D,20060823,000000,15.0378,15.0736,14.7554,14.8469,10294421.139835,0
+NOK.US,D,20060824,000000,14.7624,14.7843,14.6123,14.7843,7040846.522203,0
+NOK.US,D,20060825,000000,14.5985,14.662,14.5577,14.5985,6067448.7653859,0
+NOK.US,D,20060828,000000,14.7256,14.9255,14.6998,14.839,5409892.5879151,0
+NOK.US,D,20060829,000000,14.9255,14.9383,14.6352,14.9095,18307396.768675,0
+NOK.US,D,20060830,000000,15.0169,15.0248,14.7764,14.7982,16344197.336575,0
+NOK.US,D,20060831,000000,14.8599,14.8668,14.671,14.7694,10485564.768976,0
+NOK.US,D,20060901,000000,14.5915,14.7256,14.4493,14.6074,11808312.164532,0
+NOK.US,D,20060905,000000,14.2953,14.4016,14.1959,14.3738,12989117.625677,0
+NOK.US,D,20060906,000000,13.9912,13.9912,13.7565,13.7853,23316762.108012,0
+NOK.US,D,20060907,000000,13.6313,13.7933,13.5667,13.6234,14161860.467834,0
+NOK.US,D,20060908,000000,13.4603,13.6522,13.4245,13.6452,15519673.314123,0
+NOK.US,D,20060911,000000,13.5458,13.7357,13.4305,13.6452,13492003.112131,0
+NOK.US,D,20060912,000000,13.7933,14.0378,13.7933,14.013,24312353.697479,0
+NOK.US,D,20060913,000000,13.9484,14.1313,13.9056,14.1114,17461944.545553,0
+NOK.US,D,20060914,000000,13.7307,13.8629,13.6313,13.7227,17245208.590259,0
+NOK.US,D,20060915,000000,13.6641,13.6641,13.4753,13.517,17144689.442414,0
+NOK.US,D,20060918,000000,13.2416,13.4395,13.2347,13.3759,22628384.069388,0
+NOK.US,D,20060919,000000,13.3808,13.3957,13.1721,13.3262,11906717.566123,0
+NOK.US,D,20060920,000000,13.4107,13.5607,13.3957,13.524,13067017.374635,0
+NOK.US,D,20060921,000000,13.7357,13.8231,13.6024,13.6999,16921874.831777,0
+NOK.US,D,20060922,000000,13.7784,13.8063,13.6582,13.7148,10784582.900019,0
+NOK.US,D,20060925,000000,13.6522,13.9702,13.6074,13.9007,15250626.917823,0
+NOK.US,D,20060926,000000,13.8063,13.9056,13.7496,13.8291,16629926.331832,0
+NOK.US,D,20060927,000000,13.8917,14.1173,13.8559,13.9554,17358031.934537,0
+NOK.US,D,20060928,000000,14.1531,14.2098,14.013,14.0756,19935807.366202,0
+NOK.US,D,20060929,000000,13.9404,14.0816,13.9007,13.9285,15238325.739591,0
+NOK.US,D,20061002,000000,13.8231,13.9762,13.8231,13.8699,9019880.4389838,0
+NOK.US,D,20061003,000000,13.7496,14.005,13.7227,13.9285,10910127.958433,0
+NOK.US,D,20061004,000000,13.7436,13.9554,13.7227,13.9404,22276771.786513,0
+NOK.US,D,20061005,000000,13.8559,13.8629,13.6641,13.8291,20950913.632545,0
+NOK.US,D,20061006,000000,13.685,13.8231,13.67,13.7705,8979305.7666927,0
+NOK.US,D,20061009,000000,13.7227,13.8559,13.678,13.8291,13204719.743735,0
+NOK.US,D,20061010,000000,13.9216,14.0269,13.9056,14.02,12787791.594892,0
+NOK.US,D,20061011,000000,14.0538,14.345,14.0378,14.2247,18704814.264908,0
+NOK.US,D,20061012,000000,14.2525,14.4573,14.2049,14.4016,14553484.025616,0
+NOK.US,D,20061013,000000,14.2953,14.33,14.1889,14.2883,11552557.92222,0
+NOK.US,D,20061016,000000,14.2585,14.3738,14.1671,14.33,17640932.876141,0
+NOK.US,D,20061017,000000,14.1601,14.1671,13.9404,14.0607,25305829.528556,0
+NOK.US,D,20061018,000000,14.1393,14.3162,13.848,14.0538,39759076.105018,0
+NOK.US,D,20061019,000000,13.4802,13.7436,13.4753,13.685,55824614.077435,0
+NOK.US,D,20061020,000000,13.7784,13.7993,13.685,13.7148,16563053.074524,0
+NOK.US,D,20061023,000000,13.7357,13.8848,13.6999,13.8351,14790717.585007,0
+NOK.US,D,20061024,000000,13.6582,13.7436,13.5946,13.7227,17217500.505717,0
+NOK.US,D,20061025,000000,13.6164,13.7496,13.5866,13.7307,19734059.793447,0
+NOK.US,D,20061026,000000,13.999,14.005,13.8351,13.9344,21916251.788575,0
+NOK.US,D,20061027,000000,14.1044,14.1114,13.9126,13.9344,15146144.873024,0
+NOK.US,D,20061030,000000,13.9344,14.1461,13.9285,14.0895,20047639.734725,0
+NOK.US,D,20061031,000000,14.0378,14.0895,13.999,14.0607,17253270.203179,0
+NOK.US,D,20061101,000000,14.013,14.013,13.8351,13.8421,12638918.866594,0
+NOK.US,D,20061102,000000,13.7933,13.848,13.6939,13.8291,8249080.3813307,0
+NOK.US,D,20061103,000000,13.7565,13.7933,13.5946,13.678,11013335.316653,0
+NOK.US,D,20061106,000000,13.7784,13.8848,13.7565,13.8351,18062385.307189,0
+NOK.US,D,20061107,000000,14.005,14.0607,13.8768,13.9056,12711448.231206,0
+NOK.US,D,20061108,000000,13.8063,13.9285,13.7565,13.9007,19626892.556474,0
+NOK.US,D,20061109,000000,14.0269,14.0269,13.7227,13.7933,26163721.767122,0
+NOK.US,D,20061110,000000,13.8291,13.9344,13.7436,13.9056,11144111.922201,0
+NOK.US,D,20061113,000000,13.9126,13.999,13.8848,13.9702,12527933.60628,0
+NOK.US,D,20061114,000000,14.0676,14.1173,13.9007,14.1044,14216291.697563,0
+NOK.US,D,20061115,000000,14.1531,14.3032,14.1393,14.2525,16277606.784027,0
+NOK.US,D,20061116,000000,14.1671,14.2376,14.0756,14.1751,15880614.854032,0
+NOK.US,D,20061117,000000,13.9912,14.1173,13.9484,14.0975,9469327.6835982,0
+NOK.US,D,20061120,000000,14.0378,14.1959,14.0269,14.1114,9311548.2463042,0
+NOK.US,D,20061121,000000,14.2049,14.4285,14.2049,14.3868,18578422.098285,0
+NOK.US,D,20061122,000000,14.8102,14.8539,14.7336,14.7624,24695496.112503,0
+NOK.US,D,20061124,000000,14.7256,14.8171,14.7058,14.8022,5519037.7521314,0
+NOK.US,D,20061127,000000,14.5427,14.5915,14.2883,14.3668,19123864.20854,0
+NOK.US,D,20061128,000000,14.1601,14.2247,14.0816,14.2098,20601281.289047,0
+NOK.US,D,20061129,000000,14.3092,14.3738,14.3032,14.3668,17329472.71752,0
+NOK.US,D,20061130,000000,14.2436,14.3578,14.1889,14.3032,10355069.862119,0
+NOK.US,D,20061201,000000,14.1531,14.1959,14.0378,14.1173,19819308.860062,0
+NOK.US,D,20061204,000000,14.0676,14.1889,14.0676,14.1253,9530685.6829457,0
+NOK.US,D,20061205,000000,14.2953,14.5289,14.2674,14.4722,21337869.040577,0
+NOK.US,D,20061206,000000,14.3578,14.5427,14.33,14.507,14404325.574359,0
+NOK.US,D,20061207,000000,14.5427,14.6074,14.3668,14.3738,9632197.8186802,0
+NOK.US,D,20061208,000000,14.3221,14.4921,14.2674,14.4493,11456280.35182,0
+NOK.US,D,20061211,000000,14.5577,14.6074,14.4791,14.507,18059840.964361,0
+NOK.US,D,20061212,000000,14.4841,14.4991,14.345,14.4136,21937600.525149,0
+NOK.US,D,20061213,000000,14.4653,14.4991,14.3738,14.4493,20701519.744268,0
+NOK.US,D,20061214,000000,14.3668,14.5349,14.337,14.5349,9487143.1137229,0
+NOK.US,D,20061215,000000,14.5627,14.5775,14.352,14.3868,12390939.508177,0
+NOK.US,D,20061218,000000,14.4841,14.5349,14.33,14.3868,9080676.0470144,0
+NOK.US,D,20061219,000000,14.337,14.4921,14.3162,14.4493,7895772.8759709,0
+NOK.US,D,20061220,000000,14.4354,14.4791,14.3221,14.4016,14858438.95659,0
+NOK.US,D,20061221,000000,14.4076,14.4791,14.2436,14.4076,14611308.718515,0
+NOK.US,D,20061222,000000,14.4573,14.4791,14.2049,14.2883,9044906.3495527,0
+NOK.US,D,20061226,000000,14.2883,14.352,14.2247,14.3032,4974585.6115638,0
+NOK.US,D,20061227,000000,14.4016,14.5427,14.3946,14.4991,6510818.3607239,0
+NOK.US,D,20061228,000000,14.5129,14.5349,14.4016,14.4921,6446347.5908317,0
+NOK.US,D,20061229,000000,14.4136,14.5497,14.3738,14.3738,6096006.9763368,0
+NOK.US,D,20070103,000000,14.5915,14.7694,14.5427,14.6123,16442598.713898,0
+NOK.US,D,20070104,000000,14.507,14.8539,14.4991,14.7982,14283023.099457,0
+NOK.US,D,20070105,000000,14.0756,14.1253,13.9285,14.0328,52905262.884859,0
+NOK.US,D,20070108,000000,13.999,14.013,13.8559,13.8917,17891173.872628,0
+NOK.US,D,20070109,000000,13.8629,13.8699,13.6939,13.7068,20972263.375185,0
+NOK.US,D,20070110,000000,13.517,13.524,13.347,13.4951,31734930.11698,0
+NOK.US,D,20070111,000000,13.6234,13.8231,13.5946,13.7148,26923921.905428,0
+NOK.US,D,20070112,000000,13.7068,13.8351,13.6024,13.7853,22140622.784485,0
+NOK.US,D,20070116,000000,14.0269,14.1461,14.005,14.0378,23354932.280755,0
+NOK.US,D,20070117,000000,14.0756,14.1601,14.0269,14.0378,14831293.263366,0
+NOK.US,D,20070118,000000,14.0756,14.1313,13.9623,14.1173,20016534.162746,0
+NOK.US,D,20070119,000000,13.9484,14.3032,13.9484,14.2376,37905731.114198,0
+NOK.US,D,20070122,000000,14.1461,14.1959,14.013,14.0328,19111422.180963,0
+NOK.US,D,20070123,000000,13.9912,14.1959,13.9702,14.1114,27923477.397915,0
+NOK.US,D,20070124,000000,14.2247,14.4493,14.1461,14.2953,43608278.460921,0
+NOK.US,D,20070125,000000,15.2336,15.2495,14.7486,14.9315,89505918.166078,0
+NOK.US,D,20070126,000000,15.0815,15.2982,15.0378,15.2644,35282147.450975,0
+NOK.US,D,20070129,000000,15.1232,15.2495,15.0874,15.1362,29079113.080945,0
+NOK.US,D,20070130,000000,15.3201,15.499,15.2913,15.4622,23568842.19453,0
+NOK.US,D,20070131,000000,15.4622,15.6659,15.3986,15.6321,17916055.915651,0
+NOK.US,D,20070201,000000,15.6521,15.7306,15.5884,15.6451,16159840.633773,0
+NOK.US,D,20070202,000000,15.4692,15.6451,15.4552,15.6103,14434722.875341,0
+NOK.US,D,20070205,000000,15.6659,15.7147,15.5745,15.6391,10019436.937538,0
+NOK.US,D,20070206,000000,15.7027,15.7306,15.5119,15.6242,11947289.220213,0
+NOK.US,D,20070207,000000,15.6242,15.6659,15.5258,15.6103,21964888.073787,0
+NOK.US,D,20070208,000000,15.489,15.6391,15.4354,15.6103,12984450.481993,0
+NOK.US,D,20070209,000000,15.5258,15.5536,15.2913,15.3757,20406317.624432,0
+NOK.US,D,20070212,000000,15.4194,15.4492,15.334,15.4056,13694226.554461,0
+NOK.US,D,20070213,000000,15.5188,15.7862,15.5188,15.7306,18124716.17309,0
+NOK.US,D,20070214,000000,15.9154,16.2683,15.9154,16.2395,27650029.459556,0
+NOK.US,D,20070215,000000,16.2056,16.2971,16.148,16.2266,13405338.50959,0
+NOK.US,D,20070216,000000,16.2335,16.4174,16.2126,16.3657,17278576.806373,0
+NOK.US,D,20070220,000000,16.2892,16.3369,16.1689,16.2614,14376474.628338,0
+NOK.US,D,20070221,000000,16.1282,16.2554,16.0844,16.1848,13838947.245256,0
+NOK.US,D,20070222,000000,16.155,16.1689,16.0566,16.155,14563097.999542,0
+NOK.US,D,20070223,000000,16.1122,16.2395,16.0914,16.155,20781116.727844,0
+NOK.US,D,20070226,000000,16.1689,16.2892,16.0914,16.2892,13867759.991097,0
+NOK.US,D,20070227,000000,15.823,15.9214,15.2077,15.4692,24367917.758375,0
+NOK.US,D,20070228,000000,15.4115,15.5119,15.2495,15.4414,18850434.379382,0
+NOK.US,D,20070301,000000,15.0169,15.2783,14.8757,15.2286,25395199.444605,0
+NOK.US,D,20070302,000000,15.0089,15.1084,14.9255,14.9533,23300642.906439,0
+NOK.US,D,20070305,000000,14.7058,15.0656,14.6898,14.8668,19145353.79446,0
+NOK.US,D,20070306,000000,15.172,15.2137,15.0378,15.172,17995652.899227,0
+NOK.US,D,20070307,000000,15.159,15.3419,15.1232,15.2137,8522226.4996633,0
+NOK.US,D,20070308,000000,15.3061,15.5119,15.2982,15.3757,12041589.869437,0
+NOK.US,D,20070309,000000,15.4264,15.483,15.2843,15.3201,13312874.938264,0
+NOK.US,D,20070312,000000,15.3201,15.3847,15.2495,15.2982,10739057.373219,0
+NOK.US,D,20070313,000000,15.2425,15.3568,15.0169,15.0656,12953984.768472,0
+NOK.US,D,20070314,000000,14.9891,15.1163,14.8102,15.0874,13209064.946057,0
+NOK.US,D,20070315,000000,15.1084,15.3628,15.0736,15.3201,12535429.809684,0
+NOK.US,D,20070316,000000,15.505,15.5745,15.4056,15.4552,12683876.971744,0
+NOK.US,D,20070319,000000,15.7097,15.7236,15.5884,15.6759,12006527.436905,0
+NOK.US,D,20070320,000000,15.489,15.7097,15.4194,15.66,14582466.796738,0
+NOK.US,D,20070321,000000,15.8518,16.1968,15.7027,16.1689,14063318.241165,0
+NOK.US,D,20070322,000000,16.4025,16.4243,16.1968,16.2395,18197403.490182,0
+NOK.US,D,20070323,000000,16.2614,16.3329,16.148,16.2474,15718310.128466,0
+NOK.US,D,20070326,000000,16.2395,16.2395,15.9989,16.1758,15208635.703539,0
+NOK.US,D,20070327,000000,16.1202,16.148,15.9641,16.0775,10976385.502885,0
+NOK.US,D,20070328,000000,15.9502,15.9841,15.7862,15.8588,14374495.695027,0
+NOK.US,D,20070329,000000,16.2126,16.2743,16.0695,16.1968,13066028.411013,0
+NOK.US,D,20070330,000000,16.155,16.2832,16.1282,16.2126,11283797.248879,0
+NOK.US,D,20070402,000000,16.0973,16.1122,15.9443,16.0566,17831427.592224,0
+NOK.US,D,20070403,000000,16.155,16.3249,16.0844,16.2395,15148548.366505,0
+NOK.US,D,20070404,000000,16.5366,16.5426,16.3817,16.5108,16342699.303174,0
+NOK.US,D,20070405,000000,16.65,16.7573,16.5944,16.65,12896326.076587,0
+NOK.US,D,20070409,000000,16.7633,16.7773,16.5029,16.65,11776446.006086,0
+NOK.US,D,20070410,000000,16.7067,16.8557,16.6719,16.7921,15163161.486144,0
+NOK.US,D,20070411,000000,16.8279,16.8408,16.5029,16.5366,15815330.176132,0
+NOK.US,D,20070412,000000,16.5366,16.65,16.4303,16.6082,22953717.888583,0
+NOK.US,D,20070413,000000,16.7633,16.8915,16.6361,16.8279,11472134.957836,0
+NOK.US,D,20070416,000000,16.97,17.1023,16.9552,16.9969,16698863.032056,0
+NOK.US,D,20070417,000000,17.0098,17.0247,16.8706,16.9194,12947943.337599,0
+NOK.US,D,20070418,000000,16.8349,16.975,16.7007,16.8846,18642700.709427,0
+NOK.US,D,20070419,000000,17.4701,17.5694,17.4004,17.4362,33184461.039128,0
+NOK.US,D,20070420,000000,17.6828,17.8457,17.5416,17.7185,25451128.707735,0
+NOK.US,D,20070423,000000,17.5962,17.6896,17.5694,17.6052,10658904.034726,0
+NOK.US,D,20070424,000000,17.7821,17.7961,17.6132,17.7463,14106123.363455,0
+NOK.US,D,20070425,000000,17.8597,17.9799,17.7961,17.9302,11175727.570025,0
+NOK.US,D,20070426,000000,18.0784,18.2145,18.0078,18.1658,13941063.021044,0
+NOK.US,D,20070427,000000,18.0714,18.135,17.965,18.1072,10715832.322144,0
+NOK.US,D,20070430,000000,17.965,18.1002,17.8597,17.8597,13635052.726042,0
+NOK.US,D,20070501,000000,17.8735,17.9431,17.7463,17.9163,8602644.4337135,0
+NOK.US,D,20070502,000000,18.1867,18.3049,18.1658,18.1867,13408746.057694,0
+NOK.US,D,20070503,000000,18.0584,18.2483,18.0018,18.135,13380732.128858,0
+NOK.US,D,20070504,000000,17.9431,18.0226,17.8527,17.959,10930562.180326,0
+NOK.US,D,20070507,000000,17.8597,17.9093,17.7185,17.7254,16239977.875199,0
+NOK.US,D,20070508,000000,17.626,17.626,17.4979,17.5694,20352779.781982,0
+NOK.US,D,20070509,000000,17.5416,17.7742,17.5337,17.7742,13561421.718332,0
+NOK.US,D,20070510,000000,17.633,17.7046,17.2732,17.292,14637319.568438,0
+NOK.US,D,20070511,000000,17.5495,17.7334,17.4979,17.7334,11418670.55826,0
+NOK.US,D,20070514,000000,18.5465,18.5465,18.2841,18.3626,26693729.807266,0
+NOK.US,D,20070515,000000,18.4182,18.6866,18.4044,18.6101,22558132.439913,0
+NOK.US,D,20070516,000000,18.9212,18.9639,18.7443,18.8566,10774785.821944,0
+NOK.US,D,20070517,000000,18.8,18.8924,18.6956,18.795,9419596.7977559,0
+NOK.US,D,20070518,000000,18.9917,19.1697,18.9491,19.124,16598436.442352,0
+NOK.US,D,20070521,000000,19.1966,19.2094,19.0405,19.0763,18146553.858107,0
+NOK.US,D,20070522,000000,18.9073,18.9073,18.6578,18.6956,14524287.968341,0
+NOK.US,D,20070523,000000,18.7294,18.8646,18.6509,18.6657,9252786.9052552,0
+NOK.US,D,20070524,000000,18.78,18.8079,18.469,18.5733,14716744.514599,0
+NOK.US,D,20070525,000000,18.8486,18.9143,18.7722,18.8646,10938335.052087,0
+NOK.US,D,20070529,000000,18.8924,18.9351,18.6797,18.7214,7996081.7558644,0
+NOK.US,D,20070530,000000,18.9212,19.2542,18.8924,19.2094,15917002.276481,0
+NOK.US,D,20070531,000000,19.451,19.4987,19.2542,19.3675,24646295.423841,0
+NOK.US,D,20070601,000000,19.4788,19.946,19.459,19.94,19428960.994927,0
+NOK.US,D,20070604,000000,20.0175,20.2004,20.0106,20.1587,13843021.81562,0
+NOK.US,D,20070605,000000,20.2084,20.2282,19.8257,20.0385,12159077.339198,0
+NOK.US,D,20070606,000000,20.1239,20.1736,19.8804,19.9599,8313088.360515,0
+NOK.US,D,20070607,000000,19.94,20.0801,19.4858,19.5712,17211985.247758,0
+NOK.US,D,20070608,000000,19.6855,19.933,19.6349,19.8406,15075337.894698,0
+NOK.US,D,20070611,000000,19.9042,20.1169,19.8536,20.0245,10650264.939487,0
+NOK.US,D,20070612,000000,19.6219,19.7273,19.451,19.451,13507838.602879,0
+NOK.US,D,20070613,000000,19.6349,19.9182,19.6071,19.8674,11405237.554927,0
+NOK.US,D,20070614,000000,19.9251,20.265,19.9251,20.2154,10500057.160603,0
+NOK.US,D,20070615,000000,20.4708,20.596,20.3704,20.5195,11131815.774303,0
+NOK.US,D,20070618,000000,20.5682,20.5762,20.2154,20.265,7307909.9609256,0
+NOK.US,D,20070619,000000,20.2432,20.271,20.0037,20.2362,10992411.140251,0
+NOK.US,D,20070620,000000,20.61,20.6478,19.94,20.0106,25328725.595801,0
+NOK.US,D,20070621,000000,19.6269,19.8406,19.4987,19.8038,18415340.689184,0
+NOK.US,D,20070622,000000,19.8476,19.8804,19.5434,19.6349,10535078.344398,0
+NOK.US,D,20070625,000000,19.5434,19.7492,19.4232,19.5146,13551416.384438,0
+NOK.US,D,20070626,000000,19.6777,19.6855,19.4093,19.451,9186180.2556389,0
+NOK.US,D,20070627,000000,19.3943,19.6071,19.3467,19.5633,8785332.0717657,0
+NOK.US,D,20070628,000000,19.8178,19.94,19.7492,19.777,15402183.832228,0
+NOK.US,D,20070629,000000,19.9887,19.9967,19.7631,19.8804,12153451.413895,0
+NOK.US,D,20070702,000000,19.946,20.2282,19.933,20.1935,9839610.553341,0
+NOK.US,D,20070703,000000,20.591,20.6756,20.5484,20.603,6715744.0983626,0
+NOK.US,D,20070705,000000,20.4141,20.4857,20.1587,20.285,10677189.298026,0
+NOK.US,D,20070706,000000,20.4003,20.5324,20.3426,20.4549,7400358.4412504,0
+NOK.US,D,20070709,000000,20.4141,20.617,20.3853,20.5324,6276272.0056394,0
+NOK.US,D,20070710,000000,20.4777,20.61,20.3426,20.3555,8699637.3175775,0
+NOK.US,D,20070711,000000,20.3704,20.4629,20.3148,20.4141,13834425.981252,0
+NOK.US,D,20070712,000000,20.9856,21.2203,20.8724,21.1835,20910259.48098,0
+NOK.US,D,20070713,000000,21.4171,21.4379,21.092,21.1557,11868312.979825,0
+NOK.US,D,20070716,000000,21.2053,21.3048,21.0503,21.1119,8821863.3617623,0
+NOK.US,D,20070717,000000,21.2123,21.3813,21.1497,21.271,9654414.7908647,0
+NOK.US,D,20070718,000000,21.1059,21.1557,20.7809,21.0284,15315019.214508,0
+NOK.US,D,20070719,000000,21.0831,21.2203,21.0434,21.0434,10000342.796565,0
+NOK.US,D,20070720,000000,20.9509,20.9788,20.6308,20.7094,10050888.59648,0
+NOK.US,D,20070723,000000,20.5543,20.61,20.4549,20.5116,9978763.6707044,0
+NOK.US,D,20070724,000000,20.4331,20.5195,20.0743,20.1935,11869442.792793,0
+NOK.US,D,20070725,000000,20.2362,20.271,19.8118,19.9112,17807528.476423,0
+NOK.US,D,20070726,000000,19.3615,19.6219,19.1398,19.5991,31189074.513288,0
+NOK.US,D,20070727,000000,19.952,20.3426,19.451,19.777,20290152.126388,0
+NOK.US,D,20070730,000000,20.3008,20.3426,20.0801,20.2154,17243067.680202,0
+NOK.US,D,20070731,000000,20.4708,20.6308,20.1587,20.2572,14483823.963393,0
+NOK.US,D,20070801,000000,19.9887,20.3008,19.7631,20.0961,24232221.486387,0
+NOK.US,D,20070802,000000,21.6238,21.8902,21.4538,21.8544,44335658.689496,0
+NOK.US,D,20070803,000000,21.5313,21.7014,20.8237,20.9718,29637754.787046,0
+NOK.US,D,20070806,000000,21.1695,21.3813,20.929,21.3376,20214438.560491,0
+NOK.US,D,20070807,000000,21.0831,21.3744,20.767,21.0503,20149319.883608,0
+NOK.US,D,20070808,000000,21.5592,22.0333,21.5165,21.7848,22709707.463519,0
+NOK.US,D,20070809,000000,21.3276,21.595,20.8942,20.9578,18184085.17846,0
+NOK.US,D,20070810,000000,20.8237,21.2352,20.61,21.1497,20912369.202969,0
+NOK.US,D,20070813,000000,21.5383,21.8276,21.4887,21.5592,15043785.62908,0
+NOK.US,D,20070814,000000,21.5661,21.6149,21.0642,21.1059,12889042.15327,0
+NOK.US,D,20070815,000000,20.6895,20.9926,20.3426,20.4072,20790570.737155,0
+NOK.US,D,20070816,000000,20.0881,20.271,19.3467,20.0881,29663852.15871,0
+NOK.US,D,20070817,000000,20.9082,21.0434,20.4271,20.7749,21802439.480676,0
+NOK.US,D,20070820,000000,21.1279,21.1557,20.6388,20.9509,16078827.108204,0
+NOK.US,D,20070821,000000,20.8873,21.2123,20.8525,21.0066,13378476.52719,0
+NOK.US,D,20070822,000000,21.5871,21.7014,21.4747,21.595,19133759.881158,0
+NOK.US,D,20070823,000000,21.5383,21.5533,21.1059,21.3196,12533696.356661,0
+NOK.US,D,20070824,000000,21.5731,21.9051,21.5383,21.9051,9579039.2633984,0
+NOK.US,D,20070827,000000,21.8425,21.9489,21.7431,21.7789,8192097.7663073,0
+NOK.US,D,20070828,000000,21.6646,21.7342,21.1765,21.2282,8400780.1572149,0
+NOK.US,D,20070829,000000,22.2599,22.7609,22.2301,22.7609,20698125.275031,0
+NOK.US,D,20070830,000000,22.9945,23.236,22.739,22.9667,28115328.291986,0
+NOK.US,D,20070831,000000,23.4348,23.4408,23.1854,23.2569,9997804.4901386,0
+NOK.US,D,20070904,000000,23.244,23.8861,23.2132,23.7649,11496939.533718,0
+NOK.US,D,20070905,000000,23.7509,23.7649,23.3126,23.6038,15768074.214511,0
+NOK.US,D,20070906,000000,23.9368,24.3046,23.8364,24.1982,24277436.138559,0
+NOK.US,D,20070907,000000,24.069,24.2181,23.7797,24.0074,12664931.728651,0
+NOK.US,D,20070910,000000,24.4875,24.5501,23.8364,24.0849,14574831.756123,0
+NOK.US,D,20070911,000000,24.4507,24.6127,24.3522,24.4665,20647651.911922,0
+NOK.US,D,20070912,000000,23.9368,24.0143,23.7599,23.8155,20539427.298788,0
+NOK.US,D,20070913,000000,24.0401,24.0481,23.8582,23.9636,14087635.880737,0
+NOK.US,D,20070914,000000,23.909,23.9418,23.6943,23.7867,11379014.424918,0
+NOK.US,D,20070917,000000,24.3453,24.4149,23.9924,24.1267,16007935.620271,0
+NOK.US,D,20070918,000000,24.4745,25.4784,24.3244,25.4198,22429978.650399,0
+NOK.US,D,20070919,000000,25.704,26.207,25.6961,25.873,29421340.773114,0
+NOK.US,D,20070920,000000,25.9863,26.3133,25.8522,26.0221,15217261.719909,0
+NOK.US,D,20070921,000000,26.215,26.2855,25.9715,26.207,13090910.454036,0
+NOK.US,D,20070924,000000,25.9933,26.0708,25.7448,25.8601,12320729.127438,0
+NOK.US,D,20070925,000000,25.7806,26.1474,25.718,26.0858,13304110.08468,0
+NOK.US,D,20070926,000000,26.5668,26.7279,26.3611,26.4744,17811632.222723,0
+NOK.US,D,20070927,000000,26.8422,26.9197,26.6384,26.8352,11660006.857884,0
+NOK.US,D,20070928,000000,26.8858,26.9048,26.6106,26.8282,17171127.870709,0
+NOK.US,D,20071001,000000,25.9863,27.0409,25.9863,26.8491,33766402.245245,0
+NOK.US,D,20071002,000000,26.3133,26.5182,26.1274,26.3681,17945465.259077,0
+NOK.US,D,20071003,000000,26.05,26.1632,25.8442,25.9237,16239718.309975,0
+NOK.US,D,20071004,000000,25.4278,25.7736,25.2161,25.704,19270330.425157,0
+NOK.US,D,20071005,000000,25.9863,26.0708,25.7398,25.8392,22848225.752759,0
+NOK.US,D,20071008,000000,25.4854,25.6474,25.4,25.6345,9223185.4030777,0
+NOK.US,D,20071009,000000,25.3642,25.6345,25.2091,25.6037,25597916.865713,0
+NOK.US,D,20071010,000000,25.8392,26.0927,25.7398,25.9715,18545764.1653,0
+NOK.US,D,20071011,000000,26.8918,27.2248,26.4674,26.524,24935273.008655,0
+NOK.US,D,20071012,000000,26.1921,26.3959,26.1274,26.3839,21224189.533489,0
+NOK.US,D,20071015,000000,26.1782,26.1921,25.6037,25.7736,13502465.200332,0
+NOK.US,D,20071016,000000,25.5421,25.726,24.8125,24.9755,38343168.93994,0
+NOK.US,D,20071017,000000,25.386,25.9645,25.1803,25.8392,26899321.561098,0
+NOK.US,D,20071018,000000,26.9128,26.9644,26.4187,26.6235,53956345.092349,0
+NOK.US,D,20071019,000000,26.5887,26.5956,25.9317,26.0161,24560876.331944,0
+NOK.US,D,20071022,000000,26.0161,26.4038,25.9377,26.3889,14187997.076102,0
+NOK.US,D,20071023,000000,26.9346,27.2248,26.7507,27.209,20705280.421803,0
+NOK.US,D,20071024,000000,27.3869,27.4853,26.7934,27.4853,21729916.152464,0
+NOK.US,D,20071025,000000,27.4305,27.7059,27.3391,27.6542,15799673.765267,0
+NOK.US,D,20071026,000000,28.2228,28.2437,27.8331,27.9892,19871338.608444,0
+NOK.US,D,20071029,000000,27.7904,28.2367,27.6284,28.2287,17072134.926133,0
+NOK.US,D,20071030,000000,27.8481,28.0806,27.7427,27.8968,16515549.620481,0
+NOK.US,D,20071031,000000,27.6711,28.187,27.6284,28.0945,13708738.061358,0
+NOK.US,D,20071101,000000,28.1164,28.1164,27.5011,27.5638,14273691.83029,0
+NOK.US,D,20071102,000000,27.7337,28.1513,27.5489,28.0886,15992021.656317,0
+NOK.US,D,20071105,000000,27.8481,28.0886,27.7129,27.9326,17186171.586919,0
+NOK.US,D,20071106,000000,28.7088,29.1342,28.6462,29.0706,19582983.778952,0
+NOK.US,D,20071107,000000,29.494,29.8628,28.8749,28.9503,20201240.976779,0
+NOK.US,D,20071108,000000,28.8241,28.8589,27.3093,28.349,25420232.397641,0
+NOK.US,D,20071109,000000,27.6144,27.6542,26.7577,26.8352,28763575.333758,0
+NOK.US,D,20071112,000000,26.7358,26.857,25.9167,26.0788,26462121.16711,0
+NOK.US,D,20071113,000000,26.8054,27.522,26.6891,27.4445,22231343.848189,0
+NOK.US,D,20071114,000000,27.9326,27.9674,27.1245,27.2168,18396991.037611,0
+NOK.US,D,20071115,000000,26.9276,27.3093,26.7089,26.9276,16478227.562014,0
+NOK.US,D,20071116,000000,27.1732,27.2676,26.5589,27.1324,18737390.706485,0
+NOK.US,D,20071119,000000,27.4853,27.5548,26.8988,27.0479,11451173.556964,0
+NOK.US,D,20071120,000000,28.009,28.009,26.8422,27.4853,19154349.03733,0
+NOK.US,D,20071121,000000,27.1105,27.1732,26.2209,26.6731,16658457.37898,0
+NOK.US,D,20071123,000000,27.1463,27.4445,27.034,27.3461,5772804.0065328,0
+NOK.US,D,20071126,000000,27.7835,27.9037,26.9913,27.0051,12982135.522386,0
+NOK.US,D,20071127,000000,26.8491,27.0051,26.4674,27.0051,17446968.235816,0
+NOK.US,D,20071128,000000,27.5996,28.5041,27.5996,28.3341,18937489.335826,0
+NOK.US,D,20071129,000000,27.9892,28.4623,27.9454,28.3062,13156561.340233,0
+NOK.US,D,20071130,000000,28.5617,28.6392,27.698,27.8203,15780078.60305,0
+NOK.US,D,20071203,000000,28.2993,28.7088,28.2576,28.4623,17164174.943355,0
+NOK.US,D,20071204,000000,27.6622,27.692,27.2736,27.528,26374957.555457,0
+NOK.US,D,20071205,000000,27.6482,28.0995,27.3729,27.522,20615094.585614,0
+NOK.US,D,20071206,000000,27.6423,27.6711,27.1185,27.5846,20826202.603472,0
+NOK.US,D,20071207,000000,27.9037,28.0518,27.5846,27.9326,14123939.799646,0
+NOK.US,D,20071210,000000,28.2764,28.4991,28.1513,28.2764,8541921.2624893,0
+NOK.US,D,20071211,000000,28.4842,28.5249,27.4227,27.5926,12390419.371663,0
+NOK.US,D,20071212,000000,28.349,28.4266,27.8481,27.9732,15210911.426542,0
+NOK.US,D,20071213,000000,27.4853,27.684,26.9644,27.4505,14192777.905329,0
+NOK.US,D,20071214,000000,26.702,27.0966,26.6165,26.7209,12844360.716479,0
+NOK.US,D,20071217,000000,26.0996,26.1564,25.549,25.6265,18640650.345376,0
+NOK.US,D,20071218,000000,25.6892,25.9237,25.039,25.8034,18744209.82696,0
+NOK.US,D,20071219,000000,25.7965,26.1156,25.6265,25.8323,15042267.474345,0
+NOK.US,D,20071220,000000,26.1474,26.8143,26.1474,26.6295,22421823.47327,0
+NOK.US,D,20071221,000000,27.2168,27.5638,27.1622,27.2536,20658257.867669,0
+NOK.US,D,20071224,000000,27.522,27.5429,27.1543,27.2318,4887123.1980845,0
+NOK.US,D,20071226,000000,27.1622,27.4644,26.879,27.4575,8094270.853102,0
+NOK.US,D,20071227,000000,27.8481,27.861,27.2467,27.3729,14957117.002272,0
+NOK.US,D,20071228,000000,27.7129,27.7546,27.3521,27.4017,12743239.940713,0
+NOK.US,D,20071231,000000,27.3014,27.3729,26.9644,27.1543,8170244.9902886,0
+NOK.US,D,20080102,000000,27.1185,27.1463,26.2408,26.4535,16952533.710116,0
+NOK.US,D,20080103,000000,26.9426,27.0479,26.4535,26.9773,14466380.777969,0
+NOK.US,D,20080104,000000,26.3055,26.3055,25.2797,25.4496,23045315.236431,0
+NOK.US,D,20080107,000000,25.5629,25.6265,24.1893,24.5292,27417681.360334,0
+NOK.US,D,20080108,000000,25.0948,25.5202,24.1982,24.2469,26738227.13384,0
+NOK.US,D,20080109,000000,24.1833,24.3046,23.3831,24.1893,32820123.01785,0
+NOK.US,D,20080110,000000,23.9418,24.8195,23.7947,24.6425,31889824.154816,0
+NOK.US,D,20080111,000000,24.5928,24.7975,23.7241,23.9228,33082568.61016,0
+NOK.US,D,20080114,000000,25.2091,25.2717,24.8195,24.9954,22017537.55929,0
+NOK.US,D,20080115,000000,25.2091,25.2289,24.5073,24.7359,18524332.931253,0
+NOK.US,D,20080116,000000,24.566,24.889,23.8235,24.1395,29246734.869317,0
+NOK.US,D,20080117,000000,24.1267,24.2896,23.1366,23.3831,30380493.630725,0
+NOK.US,D,20080118,000000,23.5551,23.7599,22.7967,23.0581,28147643.156206,0
+NOK.US,D,20080122,000000,21.2541,22.5919,20.8664,22.422,30677514.719257,0
+NOK.US,D,20080123,000000,21.3892,23.1506,20.9509,22.9379,82286946.518563,0
+NOK.US,D,20080124,000000,24.4665,25.88,24.389,25.8034,72444859.028868,0
+NOK.US,D,20080125,000000,25.7608,25.8899,24.72,24.8125,44230271.184616,0
+NOK.US,D,20080128,000000,24.2678,24.6127,24.0909,24.4587,22134422.395064,0
+NOK.US,D,20080129,000000,24.2469,24.6067,23.9636,24.5133,21467598.330632,0
+NOK.US,D,20080130,000000,24.728,25.6176,24.5501,25.0182,28508449.883168,0
+NOK.US,D,20080131,000000,24.8761,26.2985,24.7975,26.2696,33980491.238902,0
+NOK.US,D,20080201,000000,26.2487,26.6961,26.05,26.6106,22332487.76349,0
+NOK.US,D,20080204,000000,26.4604,26.5182,26.0629,26.207,14022668.113867,0
+NOK.US,D,20080205,000000,25.3005,25.4068,24.4875,24.5292,27718008.384228,0
+NOK.US,D,20080206,000000,24.7975,25.0748,24.4367,24.559,21759015.62733,0
+NOK.US,D,20080207,000000,23.9786,24.7568,23.9418,24.4665,22630204.04415,0
+NOK.US,D,20080208,000000,24.5799,25.1385,24.5739,25.039,22954514.693454,0
+NOK.US,D,20080211,000000,25.1455,25.6683,24.8841,25.5559,18069831.207253,0
+NOK.US,D,20080212,000000,26.0788,26.5956,25.8899,26.0559,23672973.122032,0
+NOK.US,D,20080213,000000,26.1076,26.4316,25.8104,26.3531,19838985.513687,0
+NOK.US,D,20080214,000000,26.3681,26.4038,25.4496,25.6176,21894199.811339,0
+NOK.US,D,20080215,000000,25.4198,25.5907,25.1653,25.5421,12524115.582939,0
+NOK.US,D,20080219,000000,26.05,26.0629,25.393,25.5122,16435288.632845,0
+NOK.US,D,20080220,000000,25.4347,26.0858,25.2508,25.9645,14151955.740616,0
+NOK.US,D,20080221,000000,26.0559,26.2696,25.5629,25.6107,15765091.226578,0
+NOK.US,D,20080222,000000,25.8104,26.0559,25.393,26.0559,11851328.560841,0
+NOK.US,D,20080225,000000,25.9515,26.3253,25.8244,26.2776,14882598.643681,0
+NOK.US,D,20080226,000000,26.1782,27.1025,26.1782,26.9346,21414300.938138,0
+NOK.US,D,20080227,000000,26.6026,27.3312,26.6026,27.0559,14396493.34466,0
+NOK.US,D,20080228,000000,26.9276,27.0559,26.5748,26.8054,15278157.934616,0
+NOK.US,D,20080229,000000,26.0927,26.0927,25.393,25.4705,19988186.219748,0
+NOK.US,D,20080303,000000,25.2161,25.3005,24.8543,25.2508,20828376.713733,0
+NOK.US,D,20080304,000000,24.1545,24.3821,23.6515,24.3602,38589304.177993,0
+NOK.US,D,20080305,000000,24.4745,24.9129,24.2758,24.6206,25698280.073212,0
+NOK.US,D,20080306,000000,24.2976,24.3453,23.8364,23.909,19589549.370605,0
+NOK.US,D,20080307,000000,23.4825,23.8434,23.0442,23.3751,28115111.987633,0
+NOK.US,D,20080310,000000,23.567,23.583,23.0581,23.2639,22247562.650371,0
+NOK.US,D,20080311,000000,22.4011,22.8752,21.9617,22.8256,59569413.867812,0
+NOK.US,D,20080312,000000,22.7688,23.0223,22.6993,22.7053,31267368.640415,0
+NOK.US,D,20080313,000000,22.2599,23.1922,22.1248,23.1148,26830013.62224,0
+NOK.US,D,20080314,000000,23.1366,23.1446,22.0612,22.3027,31959930.910679,0
+NOK.US,D,20080317,000000,21.6646,22.2371,21.5095,21.9896,23159429.364358,0
+NOK.US,D,20080318,000000,22.6476,23.2708,22.584,23.1585,21827328.566165,0
+NOK.US,D,20080319,000000,21.8147,22.0552,20.6815,20.7461,65007372.700035,0
+NOK.US,D,20080320,000000,20.3555,20.8664,20.1368,20.7243,46326916.317369,0
+NOK.US,D,20080324,000000,20.6895,21.9051,20.6895,21.431,25044717.980765,0
+NOK.US,D,20080325,000000,21.1765,22.4578,21.0712,22.3445,43113271.483237,0
+NOK.US,D,20080326,000000,22.6923,22.7192,22.0403,22.2232,20317006.060253,0
+NOK.US,D,20080327,000000,22.3156,22.3295,21.7918,21.8623,15376675.009616,0
+NOK.US,D,20080328,000000,22.1884,22.4856,21.9777,22.097,19228291.925735,0
+NOK.US,D,20080331,000000,22.4706,22.7758,22.3445,22.5124,18997767.825543,0
+NOK.US,D,20080401,000000,23.7439,23.8513,23.4974,23.6883,33336983.77762,0
+NOK.US,D,20080402,000000,24.0481,24.1545,23.7012,23.8364,25325751.662468,0
+NOK.US,D,20080403,000000,23.7509,24.0143,23.6664,23.8861,23668810.017792,0
+NOK.US,D,20080404,000000,23.915,24.2181,23.6108,24.0272,16319944.085275,0
+NOK.US,D,20080407,000000,24.6504,24.6852,23.8712,24.062,15177553.271095,0
+NOK.US,D,20080408,000000,23.6177,24.0332,23.5899,23.8582,16057564.893371,0
+NOK.US,D,20080409,000000,23.7091,23.7311,23.1088,23.2708,20385320.005156,0
+NOK.US,D,20080410,000000,23.3424,23.5193,23.0661,23.2132,20149824.929119,0
+NOK.US,D,20080411,000000,23.08,23.229,22.8752,22.9448,15202187.821697,0
+NOK.US,D,20080414,000000,22.8951,22.9746,22.6923,22.7758,15217670.183013,0
+NOK.US,D,20080415,000000,22.8394,22.8951,22.5492,22.7053,17529768.535945,0
+NOK.US,D,20080416,000000,23.4746,23.9288,23.2708,23.8304,22426670.702903,0
+NOK.US,D,20080417,000000,20.936,21.0214,20.1666,20.4777,126964346.96999,0
+NOK.US,D,20080418,000000,20.6308,20.6686,20.1935,20.5116,37274098.258843,0
+NOK.US,D,20080421,000000,20.5682,20.6954,20.3704,20.4141,25820481.971795,0
+NOK.US,D,20080422,000000,20.3426,20.4399,20.1666,20.2492,18197054.385018,0
+NOK.US,D,20080423,000000,20.3704,20.6815,20.3008,20.6308,21985091.906392,0
+NOK.US,D,20080424,000000,20.2432,20.3764,20.0037,20.2233,29587962.531131,0
+NOK.US,D,20080425,000000,20.591,20.591,20.2282,20.3207,20236946.285968,0
+NOK.US,D,20080428,000000,20.603,20.9926,20.4777,20.8724,28381850.466793,0
+NOK.US,D,20080429,000000,20.8237,21.3117,20.8237,21.1347,27118539.483079,0
+NOK.US,D,20080430,000000,21.262,21.7709,21.1059,21.271,26887965.079549,0
+NOK.US,D,20080501,000000,21.3326,21.5592,21.1557,21.5592,19758344.232816,0
+NOK.US,D,20080502,000000,21.2988,21.3455,20.7949,21.0642,37322113.800865,0
+NOK.US,D,20080505,000000,20.8009,21.1347,20.7302,20.923,19196870.448795,0
+NOK.US,D,20080506,000000,20.6954,21.0136,20.6308,20.9648,18669761.893044,0
+NOK.US,D,20080507,000000,21.1119,21.3744,20.8376,20.8525,20153740.540936,0
+NOK.US,D,20080508,000000,20.9509,21.092,20.8167,21.0214,17040829.146869,0
+NOK.US,D,20080509,000000,20.4399,20.5622,20.1846,20.278,16994148.655433,0
+NOK.US,D,20080512,000000,20.3426,20.3555,20.0325,20.2282,24673602.087747,0
+NOK.US,D,20080513,000000,20.1031,20.109,19.9112,19.9599,27206760.470893,0
+NOK.US,D,20080514,000000,19.8674,20.2282,19.8476,20.0106,38061307.265295,0
+NOK.US,D,20080515,000000,20.0175,20.0325,19.7701,20.0106,26359037.555102,0
+NOK.US,D,20080516,000000,20.6478,20.6895,20.4271,20.6308,32404248.220901,0
+NOK.US,D,20080519,000000,21.0572,21.3376,20.8376,20.9788,22273047.327381,0
+NOK.US,D,20080520,000000,21.0354,21.0354,20.6895,20.9161,19872282.299061,0
+NOK.US,D,20080521,000000,20.923,21.0434,20.265,20.3148,23437459.936794,0
+NOK.US,D,20080522,000000,20.3764,20.5682,20.3207,20.4708,16409251.625186,0
+NOK.US,D,20080523,000000,20.3485,20.3704,20.0444,20.1239,20132267.052085,0
+NOK.US,D,20080527,000000,19.8536,20.0106,19.777,19.9679,21770547.164493,0
+NOK.US,D,20080528,000000,20.278,20.3555,19.8476,20.0673,30430500.178859,0
+NOK.US,D,20080529,000000,19.8118,19.952,19.614,19.8178,23347152.366527,0
+NOK.US,D,20080530,000000,20.3555,20.3933,20.0385,20.0881,27945695.376167,0
+NOK.US,D,20080602,000000,19.9182,19.9599,19.5712,19.7353,23285180.666457,0
+NOK.US,D,20080603,000000,19.6637,19.7353,19.3536,19.4718,21214437.728418,0
+NOK.US,D,20080604,000000,19.3725,19.5354,19.1051,19.1756,23430863.157071,0
+NOK.US,D,20080605,000000,18.8566,18.9917,18.6439,18.9421,33677059.492998,0
+NOK.US,D,20080606,000000,18.8993,18.9281,18.4461,18.4819,24736259.925345,0
+NOK.US,D,20080609,000000,18.8854,18.9351,18.5236,18.8208,34221569.985437,0
+NOK.US,D,20080610,000000,18.3756,18.5465,18.1787,18.2483,32327992.385023,0
+NOK.US,D,20080611,000000,18.2771,18.3626,17.9163,18.0714,21108629.687633,0
+NOK.US,D,20080612,000000,18.3477,18.5594,18.0366,18.2275,24358209.214174,0
+NOK.US,D,20080613,000000,18.3119,18.5733,18.1867,18.4461,28549230.799145,0
+NOK.US,D,20080616,000000,18.1489,18.2215,17.973,18.0296,19844188.890952,0
+NOK.US,D,20080617,000000,18.135,18.4044,18.1002,18.1937,24978416.169375,0
+NOK.US,D,20080618,000000,18.0078,18.1151,17.8676,17.973,15982538.471069,0
+NOK.US,D,20080619,000000,17.4979,17.5187,17.2295,17.2872,45050694.478968,0
+NOK.US,D,20080620,000000,16.9044,17.3229,16.7007,17.1788,37352468.847044,0
+NOK.US,D,20080623,000000,17.1609,17.3368,17.0754,17.2782,25059438.749547,0
+NOK.US,D,20080624,000000,17.2156,17.6678,17.0873,17.4432,25296879.558689,0
+NOK.US,D,20080625,000000,18.4114,18.6101,18.3477,18.461,38092027.513706,0
+NOK.US,D,20080626,000000,18.2413,18.2563,17.6598,17.7254,25918462.813214,0
+NOK.US,D,20080627,000000,17.2454,17.2514,16.8349,16.9969,34977023.500786,0
+NOK.US,D,20080630,000000,17.1241,17.4701,17.0823,17.3288,20247572.363051,0
+NOK.US,D,20080701,000000,16.7633,17.1519,16.6788,17.1241,31673230.054935,0
+NOK.US,D,20080702,000000,17.0823,17.1609,16.6788,16.7425,25709676.79743,0
+NOK.US,D,20080703,000000,17.4004,17.5764,16.975,17.3288,17678002.411853,0
+NOK.US,D,20080707,000000,17.8179,17.8955,17.1659,17.3796,23014409.871737,0
+NOK.US,D,20080708,000000,17.2732,17.8129,17.1728,17.7742,30677021.746547,0
+NOK.US,D,20080709,000000,17.973,18.0426,17.5764,17.6052,23739545.565378,0
+NOK.US,D,20080710,000000,17.7961,18.2642,17.7961,18.1996,30290357.091808,0
+NOK.US,D,20080711,000000,18.1489,18.624,17.8597,18.3954,30794864.357873,0
+NOK.US,D,20080714,000000,18.298,18.3258,17.5416,17.6598,30113691.76936,0
+NOK.US,D,20080715,000000,17.5058,17.9014,17.1728,17.5833,32673256.386664,0
+NOK.US,D,20080716,000000,17.6052,18.1559,17.4153,17.7742,39864048.104328,0
+NOK.US,D,20080717,000000,19.0972,19.451,18.9639,19.3169,57878877.642002,0
+NOK.US,D,20080718,000000,19.3725,19.6855,19.2234,19.459,32152671.167762,0
+NOK.US,D,20080721,000000,19.5296,19.5633,19.2035,19.3237,13874602.251107,0
+NOK.US,D,20080722,000000,18.6439,18.9351,18.5733,18.9351,31773342.751811,0
+NOK.US,D,20080723,000000,18.7572,18.9859,18.6797,18.8854,17353495.579532,0
+NOK.US,D,20080724,000000,19.5296,19.784,19.2323,19.3009,32931434.243793,0
+NOK.US,D,20080725,000000,19.8406,20.0444,19.6777,19.8972,21992195.74376,0
+NOK.US,D,20080728,000000,19.8894,19.9738,19.4788,19.5296,14873247.25318,0
+NOK.US,D,20080729,000000,19.445,19.7353,19.4361,19.7134,11789207.962892,0
+NOK.US,D,20080730,000000,19.6269,19.7541,19.2681,19.6071,14580109.582328,0
+NOK.US,D,20080731,000000,19.2542,19.5633,19.2174,19.3237,19628201.449324,0
+NOK.US,D,20080801,000000,19.2889,19.3237,18.9351,19.1826,12915791.456194,0
+NOK.US,D,20080804,000000,19.5076,19.6985,19.2393,19.3615,14467132.309836,0
+NOK.US,D,20080805,000000,19.6219,19.7134,19.5076,19.6557,16421357.626467,0
+NOK.US,D,20080806,000000,19.7353,19.7979,19.5504,19.7631,12266441.765255,0
+NOK.US,D,20080807,000000,19.3725,19.3725,19.0474,19.1458,13981765.463813,0
+NOK.US,D,20080808,000000,18.5405,19.2174,18.5405,19.1458,13927348.319019,0
+NOK.US,D,20080811,000000,19.0206,19.3615,18.9917,19.131,14070894.929908,0
+NOK.US,D,20080812,000000,18.9491,18.9709,18.6866,18.795,14060208.48882,0
+NOK.US,D,20080813,000000,18.3556,18.3954,17.9014,18.298,20428938.029385,0
+NOK.US,D,20080814,000000,17.9093,18.5883,17.8875,18.3556,19394028.345007,0
+NOK.US,D,20080815,000000,18.2343,18.298,17.9014,18.0147,26825149.289471,0
+NOK.US,D,20080818,000000,17.973,18.0584,17.6758,17.8875,16649151.261482,0
+NOK.US,D,20080819,000000,17.642,17.7593,17.4501,17.7463,19112592.236601,0
+NOK.US,D,20080820,000000,17.7185,17.8676,17.6191,17.8319,16722358.715089,0
+NOK.US,D,20080821,000000,17.7961,18.1787,17.7821,18.1072,22451665.425403,0
+NOK.US,D,20080822,000000,18.0644,18.6727,18.0644,18.6101,24205270.970113,0
+NOK.US,D,20080825,000000,18.2681,18.3954,17.9501,18.1937,14913471.81424,0
+NOK.US,D,20080826,000000,18.3954,18.5883,18.298,18.4182,15053508.258215,0
+NOK.US,D,20080827,000000,18.3049,18.4461,18.1787,18.3556,12500278.843277,0
+NOK.US,D,20080828,000000,18.1658,18.3119,18.1072,18.2771,11460299.588512,0
+NOK.US,D,20080829,000000,17.6598,17.9382,17.648,17.805,17403884.433034,0
+NOK.US,D,20080902,000000,17.4362,17.6966,17.1609,17.292,24266818.11001,0
+NOK.US,D,20080903,000000,16.7136,16.7345,16.4174,16.643,40655667.707441,0
+NOK.US,D,20080904,000000,16.2206,16.3041,15.7306,15.7802,29880252.087707,0
+NOK.US,D,20080905,000000,14.1809,14.6074,13.6164,14.5835,93793769.652098,0
+NOK.US,D,20080908,000000,14.2525,14.4016,13.3262,14.0676,52719372.93632,0
+NOK.US,D,20080909,000000,13.7436,14.2177,13.7227,13.9484,69821192.868171,0
+NOK.US,D,20080910,000000,14.2307,14.352,14.0676,14.1809,32381567.451942,0
+NOK.US,D,20080911,000000,14.0756,14.6123,13.9344,14.5775,33938087.537248,0
+NOK.US,D,20080912,000000,14.5716,14.7486,14.4493,14.6074,18727024.194626,0
+NOK.US,D,20080915,000000,14.2177,14.507,14.1253,14.2049,32643368.155461,0
+NOK.US,D,20080916,000000,13.8629,14.5427,13.8291,14.4136,26910761.546186,0
+NOK.US,D,20080917,000000,13.8421,14.0756,13.2198,13.7565,30558661.010841,0
+NOK.US,D,20080918,000000,14.0468,14.3221,13.354,14.1959,29970142.140271,0
+NOK.US,D,20080919,000000,15.0089,15.2207,14.5577,15.1163,39024237.903577,0
+NOK.US,D,20080922,000000,14.7694,14.8102,14.0676,14.1253,21096962.331457,0
+NOK.US,D,20080923,000000,14.2307,14.3818,13.9285,14.0269,19165855.422825,0
+NOK.US,D,20080924,000000,14.507,14.5289,14.0328,14.0895,15091827.328838,0
+NOK.US,D,20080925,000000,14.4354,14.6203,14.1889,14.3162,20528606.044754,0
+NOK.US,D,20080926,000000,13.8351,14.1461,13.6382,13.9216,22615799.180331,0
+NOK.US,D,20080929,000000,13.3759,13.4245,12.1801,12.4495,30316255.262255,0
+NOK.US,D,20080930,000000,12.8023,13.2049,12.7307,13.19,21821069.824873,0
+NOK.US,D,20081001,000000,13.0269,13.347,12.7745,13.0866,19459232.537565,0
+NOK.US,D,20081002,000000,12.6175,12.6543,12.194,12.3759,26282194.176238,0
+NOK.US,D,20081003,000000,12.6383,13.0567,12.5528,12.5528,38733189.833379,0
+NOK.US,D,20081006,000000,11.9893,12.0101,11.1325,11.8124,47756602.572745,0
+NOK.US,D,20081007,000000,12.3511,12.4634,11.8034,11.8034,40350556.83612,0
+NOK.US,D,20081008,000000,11.7199,12.3928,11.5639,11.7488,48708881.982276,0
+NOK.US,D,20081009,000000,12.2586,12.3003,11.2239,11.4585,30514297.491144,0
+NOK.US,D,20081010,000000,10.716,11.8958,10.4695,11.1265,49436626.407016,0
+NOK.US,D,20081013,000000,11.5639,12.3928,11.3173,12.1096,37174033.853172,0
+NOK.US,D,20081014,000000,12.7457,12.8023,11.9893,12.2636,46086599.163369,0
+NOK.US,D,20081015,000000,11.7408,11.862,10.6106,10.6882,54852621.795876,0
+NOK.US,D,20081016,000000,11.1613,11.868,10.3979,11.7199,58969489.218423,0
+NOK.US,D,20081017,000000,11.4943,12.3361,11.3601,11.9038,38878395.44835,0
+NOK.US,D,20081020,000000,12.6761,12.8023,12.3233,12.6969,34091800.452711,0
+NOK.US,D,20081021,000000,12.0956,12.3759,11.9475,11.9893,36169032.521331,0
+NOK.US,D,20081022,000000,11.4714,11.5291,10.5043,10.8363,23574034.505059,0
+NOK.US,D,20081023,000000,10.8721,11.5012,10.6514,11.2756,26906537.071875,0
+NOK.US,D,20081024,000000,10.0649,11.4456,10.0391,10.9207,27766864.998058,0
+NOK.US,D,20081027,000000,10.3324,11.034,10.3194,10.4237,29266828.034579,0
+NOK.US,D,20081028,000000,10.4903,11.3601,9.98839,11.3243,50358801.280991,0
+NOK.US,D,20081029,000000,11.2697,11.6503,10.9973,11.0967,30884357.014067,0
+NOK.US,D,20081030,000000,11.862,11.9197,11.3173,11.7408,30133400.61712,0
+NOK.US,D,20081031,000000,11.1821,11.2109,10.6166,10.7368,49439910.208909,0
+NOK.US,D,20081103,000000,11.1046,11.3512,11.055,11.1901,23014323.349996,0
+NOK.US,D,20081104,000000,11.8124,12.0598,11.5718,11.8412,24535275.957258,0
+NOK.US,D,20081105,000000,11.6702,11.9247,11.3512,11.4008,24466987.164024,0
+NOK.US,D,20081106,000000,11.1703,11.3084,10.2638,10.4049,26177930.447925,0
+NOK.US,D,20081107,000000,10.5182,10.9287,10.4237,10.8213,26012888.214715,0
+NOK.US,D,20081110,000000,11.2467,11.2467,10.3622,10.5043,26468887.972114,0
+NOK.US,D,20081111,000000,10.2409,10.2846,9.5282,9.79656,30251864.977702,0
+NOK.US,D,20081112,000000,9.4293,9.50434,8.87704,8.99721,35365507.124221,0
+NOK.US,D,20081113,000000,9.14571,10.0232,8.82615,10.0093,39717306.22542,0
+NOK.US,D,20081114,000000,8.79196,9.30217,8.64306,8.90567,77376494.644528,0
+NOK.US,D,20081117,000000,9.09602,9.30217,8.87058,8.95467,30692821.018892,0
+NOK.US,D,20081118,000000,9.18885,9.54907,9.03965,9.42035,27505154.840548,0
+NOK.US,D,20081119,000000,9.69021,9.9387,9.10347,9.18011,48803190.680034,0
+NOK.US,D,20081120,000000,9.22443,9.5282,8.58651,8.73471,29960814.895371,0
+NOK.US,D,20081121,000000,9.27205,9.30793,8.54426,9.14571,32141002.805519,0
+NOK.US,D,20081124,000000,9.25257,9.90292,9.17345,9.70512,26836782.439377,0
+NOK.US,D,20081125,000000,10.1365,10.1643,9.76078,10.0391,38836315.700191,0
+NOK.US,D,20081126,000000,9.97354,10.3691,9.93075,10.3402,21697140.50967,0
+NOK.US,D,20081128,000000,9.94964,10.1157,9.84627,10.0232,10463161.674441,0
+NOK.US,D,20081201,000000,9.56398,9.60473,9.2303,9.25257,19016104.398248,0
+NOK.US,D,20081202,000000,9.49241,9.8244,9.37125,9.64846,29544413.925508,0
+NOK.US,D,20081203,000000,9.30217,9.53416,9.12554,9.40663,37283143.805051,0
+NOK.US,D,20081204,000000,9.71108,10.057,9.56398,9.78265,26948952.846331,0
+NOK.US,D,20081205,000000,9.51925,9.56398,9.10347,9.46955,28500724.296545,0
+NOK.US,D,20081208,000000,9.88701,10.228,9.83235,10.1435,32666396.017451,0
+NOK.US,D,20081209,000000,10.376,10.5818,10.22,10.3552,29395250.443917,0
+NOK.US,D,20081210,000000,10.6444,10.9357,10.5182,10.7647,26675247.354881,0
+NOK.US,D,20081211,000000,10.8065,11.0768,10.6166,10.7647,24623614.654883,0
+NOK.US,D,20081212,000000,10.5888,10.9426,10.5043,10.8721,16966155.853999,0
+NOK.US,D,20081215,000000,10.9655,10.9973,10.6305,10.8283,20082790.701131,0
+NOK.US,D,20081216,000000,11.0967,11.5639,10.9774,11.537,32262292.201555,0
+NOK.US,D,20081217,000000,11.4158,11.8322,11.3332,11.6781,24315622.40837,0
+NOK.US,D,20081218,000000,11.7268,11.7268,11.0828,11.2109,24213621.324193,0
+NOK.US,D,20081219,000000,11.4306,11.4585,10.9207,11.0967,19123614.703985,0
+NOK.US,D,20081222,000000,10.9834,11.0271,10.6952,10.8283,16831218.156346,0
+NOK.US,D,20081223,000000,10.9148,11.1265,10.6802,10.7368,18001193.308855,0
+NOK.US,D,20081224,000000,10.6166,10.7368,10.5182,10.6374,4009720.3069089,0
+NOK.US,D,20081226,000000,10.6444,10.9506,10.5957,10.9357,6478780.1648621,0
+NOK.US,D,20081229,000000,10.8065,10.8363,10.4963,10.6007,11549380.763402,0
+NOK.US,D,20081230,000000,10.8363,11.1752,10.7508,11.1543,13258322.980523,0
+NOK.US,D,20081231,000000,10.9287,11.2756,10.9287,11.034,15180808.90312,0
+NOK.US,D,20090102,000000,11.0132,11.3452,10.9207,11.3024,11995931.541825,0
+NOK.US,D,20090105,000000,11.2607,11.4366,11.0828,11.2607,17196391.213032,0
+NOK.US,D,20090106,000000,11.3382,11.5867,11.2179,11.4654,15126190.544974,0
+NOK.US,D,20090107,000000,11.1901,11.3452,10.9426,11.0768,28106247.533441,0
+NOK.US,D,20090108,000000,10.8363,10.8989,10.5391,10.8721,23795330.960961,0
+NOK.US,D,20090109,000000,10.9148,11.0192,10.6653,10.7587,24229283.771458,0
+NOK.US,D,20090112,000000,10.7875,10.8015,10.3472,10.4327,23127210.07648,0
+NOK.US,D,20090113,000000,10.2001,10.3691,9.93075,10.1215,27278492.024567,0
+NOK.US,D,20090114,000000,9.67431,9.79656,9.47849,9.54211,42286155.832821,0
+NOK.US,D,20090115,000000,9.68326,10.0232,9.37125,9.9387,32589388.649706,0
+NOK.US,D,20090116,000000,10.0937,10.1435,9.78265,9.91087,37488236.549771,0
+NOK.US,D,20090120,000000,9.66934,9.68326,9.15237,9.15237,32101025.736882,0
+NOK.US,D,20090121,000000,9.33009,9.74091,9.18011,9.69617,31307086.143829,0
+NOK.US,D,20090122,000000,8.49486,8.80687,8.40322,8.69972,82052535.982492,0
+NOK.US,D,20090123,000000,8.34627,8.77894,8.31138,8.62965,37846514.024908,0
+NOK.US,D,20090126,000000,8.69256,8.75628,8.29697,8.41693,35123228.140046,0
+NOK.US,D,20090127,000000,8.87704,9.01103,8.76334,8.88361,26976050.248352,0
+NOK.US,D,20090128,000000,9.30217,9.36637,9.0332,9.18011,35779493.533868,0
+NOK.US,D,20090129,000000,8.89742,8.94086,8.58014,8.65022,26681845.140671,0
+NOK.US,D,20090130,000000,8.77069,8.84931,8.61524,8.67994,19019459.630881,0
+NOK.US,D,20090202,000000,8.58014,8.71483,8.43124,8.50968,33757808.42301,0
+NOK.US,D,20090203,000000,8.55769,8.91949,8.45938,8.86223,44043435.533327,0
+NOK.US,D,20090204,000000,8.82615,9.1659,8.78361,8.99721,42418353.004629,0
+NOK.US,D,20090205,000000,8.90567,9.38706,8.8346,9.2303,69463610.585163,0
+NOK.US,D,20090206,000000,9.21569,9.5779,9.21569,9.4293,53763867.418688,0
+NOK.US,D,20090209,000000,9.47849,9.51925,9.30793,9.35078,23171847.246334,0
+NOK.US,D,20090210,000000,9.08876,9.18885,8.82615,8.87058,41346369.760273,0
+NOK.US,D,20090211,000000,8.91949,8.96113,8.60808,8.77894,34136319.912755,0
+NOK.US,D,20090212,000000,8.59367,8.80687,8.50968,8.79842,29467509.176572,0
+NOK.US,D,20090213,000000,8.72844,8.84931,8.48065,8.52995,37673312.590304,0
+NOK.US,D,20090217,000000,8.028,8.06348,7.82275,7.87274,43052480.905541,0
+NOK.US,D,20090218,000000,8.04937,8.05682,7.71699,7.80177,40251571.940078,0
+NOK.US,D,20090219,000000,7.80882,7.8299,7.4832,7.52604,33858264.188651,0
+NOK.US,D,20090220,000000,7.26413,7.4341,7.1367,7.32078,37800776.218022,0
+NOK.US,D,20090223,000000,7.39862,7.39862,7.05878,7.08731,26135577.049608,0
+NOK.US,D,20090224,000000,7.01653,7.19336,6.91038,7.17934,42556788.796395,0
+NOK.US,D,20090225,000000,7.04496,7.1367,6.82559,7.00232,28469652.930837,0
+NOK.US,D,20090226,000000,6.95282,6.99516,6.69846,6.73365,33182270.8318,0
+NOK.US,D,20090227,000000,6.60632,6.82559,6.52124,6.62044,36972361.735423,0
+NOK.US,D,20090302,000000,6.4435,6.50732,6.14651,6.1818,40664066.352725,0
+NOK.US,D,20090303,000000,6.5921,6.64161,6.47194,6.52849,46166552.294577,0
+NOK.US,D,20090304,000000,6.71228,6.80442,6.55672,6.67689,39472579.480826,0
+NOK.US,D,20090305,000000,6.50732,6.68425,6.37294,6.4435,31206957.349885,0
+NOK.US,D,20090306,000000,6.37294,6.48615,6.02634,6.1818,24344636.367562,0
+NOK.US,D,20090309,000000,6.00507,6.35882,5.99095,6.19621,26494982.325579,0
+NOK.US,D,20090310,000000,6.58525,6.93175,6.54271,6.86793,36940785.324202,0
+NOK.US,D,20090311,000000,7.46223,7.51202,7.04496,7.22875,45455962.314103,0
+NOK.US,D,20090312,000000,7.55407,7.82275,7.46918,7.80882,45389727.909186,0
+NOK.US,D,20090313,000000,7.66719,7.74491,7.50487,7.71699,31829047.662054,0
+NOK.US,D,20090316,000000,8.06348,8.30451,7.97134,8.028,41507178.464571,0
+NOK.US,D,20090317,000000,7.8798,8.12759,7.80177,8.11993,22370993.96253,0
+NOK.US,D,20090318,000000,8.00713,8.37509,7.97134,8.37509,35495414.488092,0
+NOK.US,D,20090319,000000,8.58651,8.6216,8.43124,8.50968,26858046.666343,0
+NOK.US,D,20090320,000000,8.03535,8.17014,7.81598,7.85863,35068628.897169,0
+NOK.US,D,20090323,000000,7.98546,8.37509,7.94311,8.37509,21696048.927239,0
+NOK.US,D,20090324,000000,8.33931,8.55769,8.29697,8.3888,24063374.308705,0
+NOK.US,D,20090325,000000,8.44497,8.74285,8.39646,8.61524,29398174.073912,0
+NOK.US,D,20090326,000000,8.37509,8.6854,8.34627,8.55769,25241422.140869,0
+NOK.US,D,20090327,000000,8.31138,8.38115,8.21943,8.33931,14615705.230241,0
+NOK.US,D,20090330,000000,7.95066,7.98546,7.78775,7.95732,20408251.284737,0
+NOK.US,D,20090331,000000,8.12759,8.41693,8.11239,8.25432,26569697.873253,0
+NOK.US,D,20090401,000000,8.11993,8.6216,8.10542,8.56583,27418034.489766,0
+NOK.US,D,20090402,000000,9.03965,9.63355,8.9832,9.32224,41400371.399496,0
+NOK.US,D,20090403,000000,9.20238,9.32224,8.94722,9.30793,19966853.580242,0
+NOK.US,D,20090406,000000,9.2303,9.4293,9.14571,9.39967,26150336.048926,0
+NOK.US,D,20090407,000000,8.85587,8.98896,8.81333,8.94086,22714388.692137,0
+NOK.US,D,20090408,000000,9.06093,9.41548,9.0332,9.3792,28364469.657507,0
+NOK.US,D,20090409,000000,9.59081,9.76774,9.54907,9.76078,27031497.605504,0
+NOK.US,D,20090413,000000,9.50434,9.99337,9.50434,9.92379,19897461.131777,0
+NOK.US,D,20090414,000000,9.69021,9.95859,9.61964,9.76078,20842665.879876,0
+NOK.US,D,20090415,000000,9.4293,9.5779,9.19472,9.44967,37846116.62854,0
+NOK.US,D,20090416,000000,10.554,10.5679,10.1643,10.5241,64964618.887148,0
+NOK.US,D,20090417,000000,10.4903,10.701,10.3979,10.5888,27754656.377969,0
+NOK.US,D,20090420,000000,10.4466,10.4555,10.1435,10.1554,26488750.748089,0
+NOK.US,D,20090421,000000,10.1215,10.554,10.0937,10.5391,24359160.953326,0
+NOK.US,D,20090422,000000,10.2468,10.5818,10.22,10.3472,23359107.457795,0
+NOK.US,D,20090423,000000,10.6106,10.6305,10.2697,10.4695,23300412.517151,0
+NOK.US,D,20090424,000000,10.0431,10.1295,9.84627,9.90292,39781090.857785,0
+NOK.US,D,20090427,000000,9.61964,9.77371,9.44967,9.53416,27843933.735876,0
+NOK.US,D,20090428,000000,9.35078,9.46955,9.25843,9.32224,27716034.481252,0
+NOK.US,D,20090429,000000,9.53416,9.94964,9.51329,9.8244,22216904.778098,0
+NOK.US,D,20090430,000000,10.1215,10.2638,9.81049,10.0013,26674441.495409,0
+NOK.US,D,20090501,000000,9.71108,10.1713,9.71108,10.1157,15555837.389753,0
+NOK.US,D,20090504,000000,10.4327,10.9059,10.4118,10.9059,23405779.900697,0
+NOK.US,D,20090505,000000,10.8511,10.8879,10.384,10.4198,32328632.24348,0
+NOK.US,D,20090506,000000,10.8879,10.8879,10.4755,10.7368,14734262.148965,0
+NOK.US,D,20090507,000000,10.8283,10.8571,10.1157,10.2339,18501906.697183,0
+NOK.US,D,20090508,000000,10.4555,10.554,10.057,10.4327,21279555.399235,0
+NOK.US,D,20090511,000000,10.1087,10.215,9.96554,10.1365,13208495.512273,0
+NOK.US,D,20090512,000000,10.1087,10.1215,9.69617,9.8741,22428862.922365,0
+NOK.US,D,20090513,000000,9.81744,9.83931,9.49241,9.56398,34908241.734842,0
+NOK.US,D,20090514,000000,9.58286,9.90292,9.5779,9.78862,14794608.045155,0
+NOK.US,D,20090515,000000,10.1157,10.2409,9.8741,9.97354,25164127.038031,0
+NOK.US,D,20090518,000000,10.1157,10.3622,10.1157,10.3472,23948199.786416,0
+NOK.US,D,20090519,000000,10.6305,10.8721,10.5182,10.7647,23645239.88582,0
+NOK.US,D,20090520,000000,10.9973,11.0698,10.6802,10.7279,28882400.872306,0
+NOK.US,D,20090521,000000,10.4834,10.5679,10.2926,10.5679,26212638.744958,0
+NOK.US,D,20090522,000000,10.716,10.716,10.3552,10.3691,21528399.975063,0
+NOK.US,D,20090526,000000,10.2071,10.701,10.1922,10.5241,24698591.779913,0
+NOK.US,D,20090527,000000,10.7368,10.8363,10.4555,10.6106,24469215.60189,0
+NOK.US,D,20090528,000000,10.879,10.9506,10.5729,10.8879,21977319.03463,0
+NOK.US,D,20090529,000000,11.048,11.055,10.6952,10.8213,21783639.111196,0
+NOK.US,D,20090601,000000,11.2815,11.6155,11.1613,11.4366,24857119.730874,0
+NOK.US,D,20090602,000000,11.6007,11.7268,11.386,11.4227,46106090.70071,0
+NOK.US,D,20090603,000000,11.1265,11.1613,10.709,10.8213,46607582.784706,0
+NOK.US,D,20090604,000000,10.9555,11.034,10.709,10.8511,21734474.640937,0
+NOK.US,D,20090605,000000,11.0271,11.048,10.6653,10.7647,23131860.117028,0
+NOK.US,D,20090608,000000,10.6604,10.9148,10.5888,10.8213,17194014.883353,0
+NOK.US,D,20090609,000000,11.2239,11.3243,11.0768,11.2109,29748501.609539,0
+NOK.US,D,20090610,000000,11.4306,11.4456,11.1186,11.2537,24189961.652278,0
+NOK.US,D,20090611,000000,11.1971,11.4158,11.1752,11.2885,18746080.105061,0
+NOK.US,D,20090612,000000,11.0967,11.0967,10.8571,11.0907,22148156.212357,0
+NOK.US,D,20090615,000000,10.8065,10.8283,10.4397,10.5818,22932794.718246,0
+NOK.US,D,20090616,000000,10.7279,10.7508,10.4118,10.4615,22080591.787188,0
+NOK.US,D,20090617,000000,10.5391,10.5729,10.2776,10.4755,20163622.128619,0
+NOK.US,D,20090618,000000,10.4615,10.6166,10.3402,10.4834,20724561.691192,0
+NOK.US,D,20090619,000000,10.4237,10.5321,10.1554,10.376,32056429.815765,0
+NOK.US,D,20090622,000000,10.2339,10.2468,9.91087,9.95859,22559663.673516,0
+NOK.US,D,20090623,000000,10.2776,10.2846,10.0152,10.228,26369050.93753,0
+NOK.US,D,20090624,000000,10.4397,10.5609,10.2697,10.3402,26495386.764415,0
+NOK.US,D,20090625,000000,10.2071,10.4118,10.1365,10.392,23405597.802614,0
+NOK.US,D,20090626,000000,10.5391,10.6106,10.4555,10.4834,18520337.840162,0
+NOK.US,D,20090629,000000,10.6444,10.6882,10.547,10.6166,20668225.977093,0
+NOK.US,D,20090630,000000,10.716,10.716,10.2538,10.3134,34936184.232938,0
+NOK.US,D,20090701,000000,10.554,10.6305,10.4118,10.4466,27175778.645126,0
+NOK.US,D,20090702,000000,10.392,10.4466,10.228,10.2986,17617561.945387,0
+NOK.US,D,20090706,000000,10.1087,10.2538,10.0789,10.2071,20010326.730858,0
+NOK.US,D,20090707,000000,10.2468,10.2926,10.0232,10.057,26277731.264106,0
+NOK.US,D,20090708,000000,10.0649,10.1157,9.83235,10.0232,25612152.710319,0
+NOK.US,D,20090709,000000,10.2001,10.2538,10.0431,10.1017,21285664.236581,0
+NOK.US,D,20090710,000000,10.0152,10.1157,9.85123,10.0302,19659094.741218,0
+NOK.US,D,20090713,000000,10.2468,10.5679,10.1365,10.4903,30988883.325804,0
+NOK.US,D,20090714,000000,10.4555,10.4834,10.1495,10.4049,37135899.898831,0
+NOK.US,D,20090715,000000,10.8661,11.1543,10.7796,11.0907,48807906.114921,0
+NOK.US,D,20090716,000000,9.69021,9.76774,9.3792,9.51925,139583256.17486,0
+NOK.US,D,20090717,000000,9.22443,9.46955,9.07485,9.46955,59590038.236321,0
+NOK.US,D,20090720,000000,9.37125,9.47849,9.08876,9.11689,70898518.327005,0
+NOK.US,D,20090721,000000,9.1659,9.19472,8.98896,9.06093,54169562.832194,0
+NOK.US,D,20090722,000000,8.91949,9.33009,8.87058,9.19472,60084432.519351,0
+NOK.US,D,20090723,000000,9.25257,9.51925,9.21569,9.4293,32442179.955823,0
+NOK.US,D,20090724,000000,9.32224,9.40663,9.18885,9.33695,29722231.194392,0
+NOK.US,D,20090727,000000,9.30793,9.32224,9.18885,9.2798,32095049.700349,0
+NOK.US,D,20090728,000000,9.25257,9.30217,9.15237,9.30217,32858150.329114,0
+NOK.US,D,20090729,000000,9.23806,9.30217,9.13896,9.19472,31374143.511352,0
+NOK.US,D,20090730,000000,9.20238,9.37125,9.17345,9.20238,37649134.794011,0
+NOK.US,D,20090731,000000,9.30793,9.54211,9.25257,9.43426,35316213.877418,0
+NOK.US,D,20090803,000000,9.55801,9.62561,9.50434,9.56398,20225012.322103,0
+NOK.US,D,20090804,000000,9.5282,9.56894,9.39391,9.43426,21543415.521404,0
+NOK.US,D,20090805,000000,9.38706,9.44113,9.18885,9.39391,25289985.989274,0
+NOK.US,D,20090806,000000,9.39391,9.42035,9.2798,9.35078,19389631.83328,0
+NOK.US,D,20090807,000000,9.39391,9.47849,9.31578,9.35078,18191296.664971,0
+NOK.US,D,20090810,000000,9.36637,9.38706,9.26529,9.34183,12894188.18473,0
+NOK.US,D,20090811,000000,9.31578,9.32224,9.17345,9.25257,15369827.719271,0
+NOK.US,D,20090812,000000,9.28845,9.44967,9.27205,9.33009,27082997.156704,0
+NOK.US,D,20090813,000000,9.43426,9.44113,9.15237,9.30793,28081319.211348,0
+NOK.US,D,20090814,000000,9.28845,9.31578,9.12554,9.21569,24299947.888303,0
+NOK.US,D,20090817,000000,8.91214,8.92615,8.77069,8.80687,25010385.952698,0
+NOK.US,D,20090818,000000,8.81879,8.87704,8.77069,8.84931,22250435.977027,0
+NOK.US,D,20090819,000000,8.57299,8.79196,8.55769,8.73471,25740283.360297,0
+NOK.US,D,20090820,000000,8.6854,8.69256,8.57299,8.66563,29197686.096736,0
+NOK.US,D,20090821,000000,8.69256,8.91214,8.6854,8.8346,21012633.815925,0
+NOK.US,D,20090824,000000,9.00367,9.10347,8.82615,8.82615,28569478.898687,0
+NOK.US,D,20090825,000000,9.01838,9.07485,8.88361,8.92615,38094032.604752,0
+NOK.US,D,20090826,000000,9.22443,9.36637,9.15237,9.28845,27520171.392956,0
+NOK.US,D,20090827,000000,9.59081,9.6425,9.41548,9.6425,33337678.969748,0
+NOK.US,D,20090828,000000,10.0868,10.0937,9.74786,9.80253,40656563.106854,0
+NOK.US,D,20090831,000000,9.726,9.93075,9.66238,9.91087,26893414.943169,0
+NOK.US,D,20090901,000000,9.62561,9.71108,9.35763,9.42035,47726567.455795,0
+NOK.US,D,20090902,000000,9.3792,9.46558,9.30217,9.40663,26675636.702716,0
+NOK.US,D,20090903,000000,9.86614,9.88701,9.6425,9.83931,41744381.841959,0
+NOK.US,D,20090904,000000,9.91683,10.1922,9.88105,10.1713,39476292.873225,0
+NOK.US,D,20090908,000000,10.6802,10.6802,10.3979,10.4755,34040915.608299,0
+NOK.US,D,20090909,000000,10.5818,10.6653,10.5182,10.6305,29423138.614408,0
+NOK.US,D,20090910,000000,10.7279,10.7587,10.6166,10.7279,33305150.819376,0
+NOK.US,D,20090911,000000,10.701,10.709,10.4555,10.5679,41703949.025081,0
+NOK.US,D,20090914,000000,10.4755,10.6882,10.4615,10.6882,16207307.869414,0
+NOK.US,D,20090915,000000,10.9287,11.0132,10.8661,11.0042,21185639.067512,0
+NOK.US,D,20090916,000000,11.1404,11.3173,11.042,11.3173,25381059.176342,0
+NOK.US,D,20090917,000000,11.1186,11.2607,11.034,11.1116,22540531.302007,0
+NOK.US,D,20090918,000000,11.2051,11.2051,11.0628,11.1046,16191801.362495,0
+NOK.US,D,20090921,000000,11.0132,11.1901,10.9506,11.1404,18086179.792048,0
+NOK.US,D,20090922,000000,11.1543,11.2179,11.0698,11.0828,15194405.895335,0
+NOK.US,D,20090923,000000,11.1821,11.3173,11.0828,11.0828,32917027.367839,0
+NOK.US,D,20090924,000000,11.0132,11.042,10.5818,10.6653,44193154.363767,0
+NOK.US,D,20090925,000000,10.5609,10.7796,10.5391,10.6444,28420680.619328,0
+NOK.US,D,20090928,000000,10.6882,10.9287,10.6732,10.7796,24582248.208054,0
+NOK.US,D,20090929,000000,10.5818,10.6166,10.3691,10.4049,47469408.744291,0
+NOK.US,D,20090930,000000,10.4397,10.5182,10.22,10.3402,63005842.12451,0
+NOK.US,D,20091001,000000,10.1922,10.215,9.94964,9.95859,30080959.387436,0
+NOK.US,D,20091002,000000,9.67431,9.92379,9.64846,9.85919,32480346.104299,0
+NOK.US,D,20091005,000000,9.91087,10.0649,9.88105,10.0093,22523753.126708,0
+NOK.US,D,20091006,000000,10.1495,10.3194,10.1365,10.2001,34436822.998331,0
+NOK.US,D,20091007,000000,10.1643,10.2538,10.1017,10.1713,19590215.386798,0
+NOK.US,D,20091008,000000,10.3472,10.3552,10.1643,10.1852,20858621.092567,0
+NOK.US,D,20091009,000000,10.4118,10.4198,10.2846,10.392,24147730.994107,0
+NOK.US,D,20091012,000000,10.6802,10.6882,10.4755,10.5241,25986480.97449,0
+NOK.US,D,20091013,000000,10.4466,10.6882,10.4118,10.5957,33752523.554338,0
+NOK.US,D,20091014,000000,10.8879,11.034,10.7508,10.8879,55825454.143176,0
+NOK.US,D,20091015,000000,9.78265,9.86614,9.59081,9.67431,127799014.15748,0
+NOK.US,D,20091016,000000,9.54907,9.56894,9.44967,9.53416,63319444.199257,0
+NOK.US,D,20091019,000000,9.44967,9.76774,9.40663,9.49838,55774679.966108,0
+NOK.US,D,20091020,000000,9.51925,9.54907,9.2798,9.39967,41752055.113111,0
+NOK.US,D,20091021,000000,9.39391,9.48545,9.18011,9.19472,55372109.395947,0
+NOK.US,D,20091022,000000,9.28845,9.45762,9.20238,9.42035,38685960.029494,0
+NOK.US,D,20091023,000000,9.5282,9.53416,9.23806,9.29431,30870559.814568,0
+NOK.US,D,20091026,000000,9.43426,9.61168,9.19472,9.21569,37708487.702312,0
+NOK.US,D,20091027,000000,9.32224,9.37125,9.18011,9.20992,41831284.882322,0
+NOK.US,D,20091028,000000,9.23806,9.2798,9.0332,9.05358,34363787.58214,0
+NOK.US,D,20091029,000000,9.29431,9.34183,9.18885,9.31578,25228570.644121,0
+NOK.US,D,20091030,000000,9.25257,9.27205,8.90567,8.91949,38860402.950475,0
+NOK.US,D,20091102,000000,9.0332,9.1659,8.88361,9.01838,34000759.459779,0
+NOK.US,D,20091103,000000,8.9344,9.06093,8.89742,9.06093,25525974.03802,0
+NOK.US,D,20091104,000000,9.26529,9.30793,9.13896,9.16102,32698831.609682,0
+NOK.US,D,20091105,000000,9.30217,9.34183,9.17345,9.28845,25035331.377926,0
+NOK.US,D,20091106,000000,9.23806,9.36637,9.22443,9.34183,30606035.68834,0
+NOK.US,D,20091109,000000,9.63355,9.76078,9.54211,9.59678,33079151.001388,0
+NOK.US,D,20091110,000000,9.51925,9.55801,9.37125,9.51329,37741335.781913,0
+NOK.US,D,20091111,000000,9.76774,9.85919,9.6425,9.69617,26653327.17239,0
+NOK.US,D,20091112,000000,9.71108,9.74786,9.45762,9.51925,24946646.593338,0
+NOK.US,D,20091113,000000,9.59081,9.66934,9.51925,9.65741,27378466.890298,0
+NOK.US,D,20091116,000000,9.70512,9.79656,9.68326,9.74091,21775999.040247,0
+NOK.US,D,20091117,000000,9.64846,9.71108,9.55801,9.67431,15198160.536469,0
+NOK.US,D,20091118,000000,9.86614,9.93075,9.79656,9.85123,37113235.22694,0
+NOK.US,D,20091119,000000,9.66934,9.67431,9.48545,9.62561,18879021.766269,0
+NOK.US,D,20091120,000000,9.33009,9.43426,9.32224,9.4293,13329123.922448,0
+NOK.US,D,20091123,000000,9.53416,9.60473,9.47849,9.49838,15203082.215043,0
+NOK.US,D,20091124,000000,9.47849,9.49838,9.35078,9.43426,23419430.21445,0
+NOK.US,D,20091125,000000,9.53416,9.60473,9.49241,9.56894,17924376.087727,0
+NOK.US,D,20091127,000000,9.18011,9.44113,9.1659,9.34183,11477839.356345,0
+NOK.US,D,20091130,000000,9.34183,9.40663,9.25843,9.3792,23362846.001862,0
+NOK.US,D,20091201,000000,9.59081,9.61964,9.3792,9.48545,20572700.944627,0
+NOK.US,D,20091202,000000,9.3792,9.39967,9.0332,9.15237,43446624.660548,0
+NOK.US,D,20091203,000000,9.14571,9.19472,8.94722,9.01838,27633406.218537,0
+NOK.US,D,20091204,000000,9.0822,9.18011,8.86223,8.9832,33387838.440029,0
+NOK.US,D,20091207,000000,8.87058,9.05358,8.86223,8.98896,28284651.339244,0
+NOK.US,D,20091208,000000,9.02485,9.04711,8.86223,8.87058,27142741.424975,0
+NOK.US,D,20091209,000000,8.90567,8.94086,8.80687,8.89742,19621785.761618,0
+NOK.US,D,20091210,000000,8.96113,9.05358,8.86223,8.88361,18194138.803557,0
+NOK.US,D,20091211,000000,9.10347,9.13896,8.9832,9.06093,23556321.693745,0
+NOK.US,D,20091214,000000,9.1659,9.1659,9.06093,9.12554,15565699.862167,0
+NOK.US,D,20091215,000000,8.99721,9.06729,8.96113,9.00367,15539363.046615,0
+NOK.US,D,20091216,000000,9.03965,9.10347,9.00367,9.0332,18192369.132133,0
+NOK.US,D,20091217,000000,8.86223,8.88361,8.77069,8.78361,16543496.142844,0
+NOK.US,D,20091218,000000,8.87058,8.91214,8.69972,8.80687,21693513.639012,0
+NOK.US,D,20091221,000000,8.7205,8.8346,8.58651,8.76334,32911129.804513,0
+NOK.US,D,20091222,000000,8.84295,8.94722,8.8346,8.9344,17656922.295103,0
+NOK.US,D,20091223,000000,8.9832,9.00367,8.91949,8.96113,9044102.5022142,0
+NOK.US,D,20091224,000000,8.87058,9.05358,8.85587,9.03965,6432836.1142913,0
+NOK.US,D,20091228,000000,8.94722,8.9832,8.87058,8.9832,12849041.945098,0
+NOK.US,D,20091229,000000,9.00367,9.07485,8.94086,9.01103,15860079.019397,0
+NOK.US,D,20091230,000000,8.98896,9.14571,8.96949,9.13896,21203608.42585,0
+NOK.US,D,20091231,000000,9.08876,9.17345,9.0822,9.08876,12296761.599097,0
+NOK.US,D,20100104,000000,9.3792,9.51329,9.33695,9.44113,29378713.72464,0
+NOK.US,D,20100105,000000,9.34183,9.40663,9.31578,9.37125,27736635.710225,0
+NOK.US,D,20100106,000000,9.38706,9.40663,9.24392,9.30217,31179733.183452,0
+NOK.US,D,20100107,000000,9.34183,9.45762,9.32224,9.42035,30330800.975421,0
+NOK.US,D,20100108,000000,9.40663,9.43426,9.27205,9.4293,27886781.11297,0
+NOK.US,D,20100111,000000,9.49838,9.50434,9.25257,9.33009,31092886.482828,0
+NOK.US,D,20100112,000000,9.21569,9.30793,9.08876,9.13896,39960448.414873,0
+NOK.US,D,20100113,000000,9.32224,9.33695,9.18011,9.30217,45030566.10137,0
+NOK.US,D,20100114,000000,9.32224,9.48545,9.30793,9.45762,27992822.561243,0
+NOK.US,D,20100115,000000,9.46955,9.48545,9.25843,9.37125,33278455.844058,0
+NOK.US,D,20100119,000000,9.28845,9.3792,9.2798,9.36637,23978419.013583,0
+NOK.US,D,20100120,000000,9.21569,9.24392,9.09602,9.19472,34684225.880498,0
+NOK.US,D,20100121,000000,9.2303,9.25843,9.06729,9.12554,51136976.814036,0
+NOK.US,D,20100122,000000,9.15237,9.24392,8.96949,8.99721,39548001.287363,0
+NOK.US,D,20100125,000000,9.10347,9.1312,8.89007,8.91949,38183239.537987,0
+NOK.US,D,20100126,000000,8.90567,9.04711,8.85587,8.96949,38124482.221205,0
+NOK.US,D,20100127,000000,9.00367,9.20992,8.90567,9.13896,38391979.2747,0
+NOK.US,D,20100128,000000,10.0868,10.1215,9.66934,9.88701,143130784.38349,0
+NOK.US,D,20100129,000000,10.0093,10.2339,9.6425,9.68326,70217699.87399,0
+NOK.US,D,20100201,000000,9.88701,9.94964,9.83235,9.92379,33240296.738049,0
+NOK.US,D,20100202,000000,10.0719,10.2001,9.99337,10.1435,37157267.750674,0
+NOK.US,D,20100203,000000,10.1922,10.2071,10.0302,10.1554,38042270.470128,0
+NOK.US,D,20100204,000000,9.95859,9.97354,9.71108,9.71904,39778246.707064,0
+NOK.US,D,20100205,000000,9.59081,9.63355,9.19472,9.46955,60782577.454047,0
+NOK.US,D,20100208,000000,9.49241,9.51329,9.30793,9.32224,28950317.420839,0
+NOK.US,D,20100209,000000,9.54211,9.62561,9.30793,9.44113,53819551.201529,0
+NOK.US,D,20100210,000000,9.2798,9.32224,9.1312,9.2798,32712222.358212,0
+NOK.US,D,20100211,000000,9.1312,9.31578,9.0332,9.25843,38495826.491376,0
+NOK.US,D,20100212,000000,9.02485,9.18885,9.00367,9.15237,30442173.571435,0
+NOK.US,D,20100216,000000,9.22443,9.41548,9.16102,9.37125,23870308.085991,0
+NOK.US,D,20100217,000000,9.5282,9.5282,9.34183,9.41548,21130797.362546,0
+NOK.US,D,20100218,000000,9.46955,9.54907,9.4293,9.50434,18596689.252383,0
+NOK.US,D,20100219,000000,9.3792,9.47849,9.35078,9.45762,17255619.369056,0
+NOK.US,D,20100222,000000,9.56398,9.59081,9.44967,9.53416,21467727.107177,0
+NOK.US,D,20100223,000000,9.49241,9.50434,9.30793,9.3792,20762790.215807,0
+NOK.US,D,20100224,000000,9.38706,9.49838,9.35763,9.42035,20463011.498296,0
+NOK.US,D,20100225,000000,9.14571,9.35763,9.12554,9.34183,21910905.549831,0
+NOK.US,D,20100226,000000,9.40663,9.55801,9.32224,9.5282,19988198.292549,0
+NOK.US,D,20100301,000000,9.40663,9.44113,9.35763,9.39391,20247689.066795,0
+NOK.US,D,20100302,000000,9.48545,9.58286,9.42035,9.55801,20007655.62362,0
+NOK.US,D,20100303,000000,9.79656,9.89497,9.74091,9.80253,37706000.70529,0
+NOK.US,D,20100304,000000,9.78862,9.8244,9.66238,9.74786,20873828.79766,0
+NOK.US,D,20100305,000000,9.81049,10.0152,9.79656,9.99337,23332215.293392,0
+NOK.US,D,20100308,000000,9.97354,10.0391,9.94964,10.0232,17859565.267271,0
+NOK.US,D,20100309,000000,9.85123,10.05,9.83931,9.98839,25768710.78257,0
+NOK.US,D,20100310,000000,10.0391,10.3324,10.0391,10.2986,39277612.798011,0
+NOK.US,D,20100311,000000,10.2001,10.2538,10.1495,10.2468,30313426.202535,0
+NOK.US,D,20100312,000000,10.554,10.5609,10.4237,10.4963,30881752.307235,0
+NOK.US,D,20100315,000000,10.5043,10.554,10.376,10.4755,21264309.463606,0
+NOK.US,D,20100316,000000,10.5729,10.7508,10.5391,10.709,30334857.436583,0
+NOK.US,D,20100317,000000,10.9287,11.0042,10.8721,10.9059,46800283.805186,0
+NOK.US,D,20100318,000000,10.8433,10.879,10.709,10.8065,25739649.538241,0
+NOK.US,D,20100319,000000,10.7726,10.7945,10.6305,10.6604,29003463.90332,0
+NOK.US,D,20100322,000000,10.5182,10.7796,10.5182,10.6882,23785770.308574,0
+NOK.US,D,20100323,000000,10.701,10.8144,10.6604,10.7945,22013498.201263,0
+NOK.US,D,20100324,000000,10.6514,10.7508,10.6166,10.6604,23453234.057469,0
+NOK.US,D,20100325,000000,10.8213,10.9506,10.716,10.7508,28745990.292921,0
+NOK.US,D,20100326,000000,10.9774,11.0698,10.8661,10.9357,31343323.662332,0
+NOK.US,D,20100329,000000,10.9148,10.9506,10.8015,10.9059,19333651.260746,0
+NOK.US,D,20100330,000000,10.9774,10.9913,10.8283,10.8989,12875754.02355,0
+NOK.US,D,20100331,000000,10.8661,11.0628,10.8363,10.9913,22620461.29368,0
+NOK.US,D,20100401,000000,11.1821,11.2329,10.9555,11.048,24604863.582674,0
+NOK.US,D,20100405,000000,11.0907,11.1703,10.9913,11.0698,14993439.030383,0
+NOK.US,D,20100406,000000,10.9357,11.0132,10.8989,11.0042,15280083.546387,0
+NOK.US,D,20100407,000000,11.0828,11.1046,10.8929,10.9555,27082300.958509,0
+NOK.US,D,20100408,000000,10.8015,10.8571,10.6106,10.6653,51917085.001321,0
+NOK.US,D,20100409,000000,10.6374,10.8213,10.5609,10.6166,49958960.169941,0
+NOK.US,D,20100412,000000,10.7945,10.7945,10.6106,10.6802,68133038.002374,0
+NOK.US,D,20100413,000000,10.7438,10.7587,10.6166,10.6952,34901850.192738,0
+NOK.US,D,20100414,000000,10.8929,10.9426,10.7647,10.9426,34623479.569738,0
+NOK.US,D,20100415,000000,10.879,10.9207,10.7647,10.7945,30690873.273651,0
+NOK.US,D,20100416,000000,10.6444,10.6882,10.4397,10.5679,42190197.185583,0
+NOK.US,D,20100419,000000,10.5679,10.7438,10.554,10.716,28652336.544622,0
+NOK.US,D,20100420,000000,10.8879,10.9059,10.709,10.7279,32620395.627143,0
+NOK.US,D,20100421,000000,10.7279,10.8363,10.3691,10.5729,68076700.276142,0
+NOK.US,D,20100422,000000,8.99721,9.30793,8.92615,9.18885,228429712.67303,0
+NOK.US,D,20100423,000000,8.9832,9.02485,8.89007,9.02485,71056613.66926,0
+NOK.US,D,20100426,000000,8.81333,8.85587,8.72844,8.80687,63582780.160647,0
+NOK.US,D,20100427,000000,8.69256,8.8346,8.55769,8.58014,67795768.20718,0
+NOK.US,D,20100428,000000,8.58014,8.60171,8.4389,8.49486,49977721.302817,0
+NOK.US,D,20100429,000000,8.55769,8.58014,8.50968,8.52995,45062911.147593,0
+NOK.US,D,20100430,000000,8.59367,8.65658,8.50272,8.60171,48430250.787986,0
+NOK.US,D,20100503,000000,8.64306,8.6854,8.51544,8.56583,24432330.176396,0
+NOK.US,D,20100504,000000,8.42459,8.56583,8.31138,8.34627,47403081.781233,0
+NOK.US,D,20100505,000000,8.20512,8.35302,8.18385,8.25432,31913622.663942,0
+NOK.US,D,20100506,000000,8.11239,8.16248,7.51202,7.93575,64555231.208646,0
+NOK.US,D,20100507,000000,7.60397,7.75197,7.37038,7.60397,85334084.286288,0
+NOK.US,D,20100510,000000,8.04281,8.06348,7.85087,7.94311,54678928.394628,0
+NOK.US,D,20100511,000000,7.75197,7.85863,7.71699,7.75903,42111514.716687,0
+NOK.US,D,20100512,000000,7.8299,7.8798,7.72394,7.79481,34775203.491225,0
+NOK.US,D,20100513,000000,7.68886,7.75903,7.51898,7.54712,47137019.378933,0
+NOK.US,D,20100514,000000,7.41313,7.4341,7.17934,7.27119,52916771.282486,0
+NOK.US,D,20100517,000000,7.3349,7.39136,7.14376,7.36304,37606837.735433,0
+NOK.US,D,20100518,000000,7.51202,7.54006,7.1367,7.20747,54471302.373814,0
+NOK.US,D,20100519,000000,7.12279,7.24296,7.02359,7.22169,53523743.429505,0
+NOK.US,D,20100520,000000,6.96018,7.1864,6.88224,7.09426,80854106.243905,0
+NOK.US,D,20100521,000000,6.93861,7.236,6.93175,7.12279,46326932.414437,0
+NOK.US,D,20100524,000000,7.01653,7.14376,6.97419,7.08731,59366619.985631,0
+NOK.US,D,20100525,000000,6.83255,7.236,6.81863,7.236,80418560.829734,0
+NOK.US,D,20100526,000000,7.25708,7.34205,7.00232,7.0379,54663060.709743,0
+NOK.US,D,20100527,000000,7.22169,7.32078,7.09426,7.30657,49984896.570924,0
+NOK.US,D,20100528,000000,7.31373,7.31373,7.08731,7.15817,44876592.614616,0
+NOK.US,D,20100601,000000,7.10838,7.26413,7.07319,7.08731,36819434.558096,0
+NOK.US,D,20100602,000000,7.09426,7.19336,7.03054,7.17934,41035194.318543,0
+NOK.US,D,20100603,000000,7.25002,7.25708,7.09426,7.22875,25111395.055054,0
+NOK.US,D,20100604,000000,6.91754,6.99516,6.74776,6.77609,48348926.387789,0
+NOK.US,D,20100607,000000,6.77609,6.79736,6.5921,6.59926,52017720.852911,0
+NOK.US,D,20100608,000000,6.64161,6.86793,6.56378,6.86793,63192566.10239,0
+NOK.US,D,20100609,000000,6.54271,6.67689,6.43675,6.4789,82227258.590032,0
+NOK.US,D,20100610,000000,6.64161,6.72649,6.58525,6.69846,37784930.666607,0
+NOK.US,D,20100611,000000,6.6276,6.76198,6.61328,6.74776,30779452.42123,0
+NOK.US,D,20100614,000000,6.81863,6.82559,6.64887,6.67689,48041034.747952,0
+NOK.US,D,20100615,000000,6.89626,7.00967,6.8397,6.94576,47227250.488126,0
+NOK.US,D,20100616,000000,6.19621,6.35882,6.18906,6.20317,186831317.15384,0
+NOK.US,D,20100617,000000,6.23865,6.37999,6.18906,6.35882,66612070.30411,0
+NOK.US,D,20100618,000000,6.2952,6.34461,6.28089,6.2952,26982752.665083,0
+NOK.US,D,20100621,000000,6.27403,6.28805,6.13955,6.15347,29711891.846335,0
+NOK.US,D,20100622,000000,6.0828,6.14651,6.01223,6.01223,50885411.833698,0
+NOK.US,D,20100623,000000,6.0332,6.14651,5.99095,6.06858,37544747.319486,0
+NOK.US,D,20100624,000000,6.01223,6.0332,5.87774,5.94145,29675951.117525,0
+NOK.US,D,20100625,000000,5.87774,5.90607,5.81422,5.83529,45025645.428864,0
+NOK.US,D,20100628,000000,5.87069,5.96968,5.80707,5.87069,38114553.348385,0
+NOK.US,D,20100629,000000,5.81422,5.81422,5.65847,5.67258,37758614.978457,0
+NOK.US,D,20100630,000000,5.78212,5.87804,5.74524,5.76731,48777627.529817,0
+NOK.US,D,20100701,000000,5.96272,5.96272,5.80707,5.91323,39547878.547219,0
+NOK.US,D,20100702,000000,6.11132,6.12534,5.8847,5.96272,41467585.713434,0
+NOK.US,D,20100706,000000,6.0828,6.0828,5.87069,5.92734,30862380.491838,0
+NOK.US,D,20100707,000000,5.94145,6.25257,5.92734,6.1818,55462097.036985,0
+NOK.US,D,20100708,000000,6.13239,6.15347,5.98379,6.06858,45465702.046373,0
+NOK.US,D,20100709,000000,5.97684,6.00507,5.92734,5.99811,28536928.614846,0
+NOK.US,D,20100712,000000,5.90607,5.97684,5.87069,5.94851,29370910.670877,0
+NOK.US,D,20100713,000000,5.99095,6.0828,5.96968,6.05467,28760876.056651,0
+NOK.US,D,20100714,000000,6.01929,6.09701,5.98379,6.0828,57659033.946498,0
+NOK.US,D,20100715,000000,6.27403,6.28089,6.16789,6.26688,40734955.828523,0
+NOK.US,D,20100716,000000,6.28089,6.28805,6.16083,6.1818,33807685.188533,0
+NOK.US,D,20100719,000000,6.28089,6.32344,6.16083,6.23865,22321303.319357,0
+NOK.US,D,20100720,000000,6.33755,6.39421,6.27403,6.37294,50731676.784765,0
+NOK.US,D,20100721,000000,6.41528,6.42243,6.18906,6.23865,35333628.892974,0
+NOK.US,D,20100722,000000,6.51428,6.57093,6.4435,6.48615,62340435.608139,0
+NOK.US,D,20100723,000000,6.52124,6.70542,6.4789,6.66298,40085168.498547,0
+NOK.US,D,20100726,000000,6.63445,6.68425,6.56378,6.66984,21361936.169526,0
+NOK.US,D,20100727,000000,6.66984,6.6914,6.55672,6.5921,16778891.618272,0
+NOK.US,D,20100728,000000,6.55672,6.59926,6.52124,6.54976,21954927.006831,0
+NOK.US,D,20100729,000000,6.64161,6.67689,6.49321,6.52124,31480038.073878,0
+NOK.US,D,20100730,000000,6.46488,6.78315,6.45066,6.72649,43151938.652959,0
+NOK.US,D,20100802,000000,6.79736,6.83255,6.73365,6.81148,36268646.209096,0
+NOK.US,D,20100803,000000,6.87509,6.88224,6.76198,6.84686,29366569.492822,0
+NOK.US,D,20100804,000000,6.82559,6.82559,6.72649,6.76198,52295498.90259,0
+NOK.US,D,20100805,000000,6.72649,6.81863,6.71228,6.81863,24000604.797697,0
+NOK.US,D,20100806,000000,6.73365,6.79021,6.66984,6.73365,23755202.98231,0
+NOK.US,D,20100809,000000,6.7408,6.79736,6.71943,6.77609,11251074.927623,0
+NOK.US,D,20100810,000000,6.66984,6.79021,6.6276,6.75482,20200616.209323,0
+NOK.US,D,20100811,000000,6.45066,6.48615,6.39421,6.41528,28653924.117963,0
+NOK.US,D,20100812,000000,6.2952,6.42243,6.28089,6.40832,28840290.942145,0
+NOK.US,D,20100813,000000,6.30923,6.39421,6.26688,6.26688,21913340.231383,0
+NOK.US,D,20100816,000000,6.27403,6.30226,6.20317,6.26688,30357469.793003,0
+NOK.US,D,20100817,000000,6.32344,6.34461,6.25972,6.30923,37375549.024505,0
+NOK.US,D,20100818,000000,6.34461,6.34461,6.2952,6.33755,32449207.332118,0
+NOK.US,D,20100819,000000,6.50037,6.50037,6.37294,6.45066,51167744.347585,0
+NOK.US,D,20100820,000000,6.41528,6.4789,6.39421,6.42939,21744370.313555,0
+NOK.US,D,20100823,000000,6.36568,6.42243,6.30226,6.30226,18815039.944821,0
+NOK.US,D,20100824,000000,6.21728,6.24561,6.12534,6.19621,24383875.989267,0
+NOK.US,D,20100825,000000,6.08995,6.1818,6.06163,6.16083,45502664.939008,0
+NOK.US,D,20100826,000000,6.1818,6.23865,6.13239,6.16789,15675939.627015,0
+NOK.US,D,20100827,000000,6.13239,6.14651,6.01223,6.12534,25100970.191323,0
+NOK.US,D,20100830,000000,6.08995,6.12534,6.05467,6.05467,12036939.828888,0
+NOK.US,D,20100831,000000,6.00358,6.08498,5.98887,6.05537,18832036.436606,0
+NOK.US,D,20100901,000000,6.2314,6.35177,6.19621,6.2952,28900428.582517,0
+NOK.US,D,20100902,000000,6.35177,6.40832,6.32344,6.39421,22421572.962648,0
+NOK.US,D,20100903,000000,6.49321,6.54976,6.4435,6.54271,20620864.378463,0
+NOK.US,D,20100907,000000,6.70542,6.81148,6.68425,6.69846,50508836.016393,0
+NOK.US,D,20100908,000000,6.91038,6.94576,6.8397,6.86097,29393620.615771,0
+NOK.US,D,20100909,000000,7.00967,7.00967,6.86097,6.90331,26556612.969018,0
+NOK.US,D,20100910,000000,7.20747,7.21463,6.9883,7.03054,81201285.796651,0
+NOK.US,D,20100913,000000,7.17934,7.20747,7.11563,7.16513,29154682.779295,0
+NOK.US,D,20100914,000000,7.04496,7.07319,6.87509,7.03054,37594563.721002,0
+NOK.US,D,20100915,000000,6.93861,7.0379,6.91038,7.0379,30039052.68276,0
+NOK.US,D,20100916,000000,7.06614,7.17934,7.04496,7.15092,23946027.688289,0
+NOK.US,D,20100917,000000,7.10132,7.11563,6.98115,7.04496,25678212.05962,0
+NOK.US,D,20100920,000000,7.14376,7.27844,7.12279,7.26413,23376999.348993,0
+NOK.US,D,20100921,000000,7.01653,7.0379,6.87509,6.98115,105165910.62893,0
+NOK.US,D,20100922,000000,7.05878,7.09426,6.97419,7.03054,38071486.648738,0
+NOK.US,D,20100923,000000,6.94576,7.03054,6.8397,6.89626,39926067.089535,0
+NOK.US,D,20100924,000000,7.01653,7.14376,6.99516,7.11563,25623775.799557,0
+NOK.US,D,20100927,000000,6.97419,6.99516,6.87509,6.93861,45019613.052592,0
+NOK.US,D,20100928,000000,6.92469,6.97419,6.83255,6.97419,42524455.822974,0
+NOK.US,D,20100929,000000,6.94576,6.96018,6.87509,6.94576,22326535.872558,0
+NOK.US,D,20100930,000000,7.15092,7.22169,6.99516,7.09426,62816168.358901,0
+NOK.US,D,20101001,000000,7.29236,7.32078,7.1864,7.29236,28489056.94037,0
+NOK.US,D,20101004,000000,7.1864,7.20747,7.05878,7.10838,22417052.70471,0
+NOK.US,D,20101005,000000,7.27119,7.39136,7.236,7.35607,30498612.910411,0
+NOK.US,D,20101006,000000,7.46223,7.47604,7.36304,7.40528,24057828.868742,0
+NOK.US,D,20101007,000000,7.5821,7.59691,7.46223,7.57514,36337618.121657,0
+NOK.US,D,20101008,000000,7.60397,7.67405,7.54712,7.65993,20887688.373297,0
+NOK.US,D,20101011,000000,7.76668,7.77374,7.67405,7.75197,33859842.707392,0
+NOK.US,D,20101012,000000,7.64601,7.75197,7.5821,7.70993,23325485.712858,0
+NOK.US,D,20101013,000000,7.92164,8.01368,7.88665,7.95732,38942549.307214,0
+NOK.US,D,20101014,000000,7.85863,7.86558,7.69582,7.75197,37822292.967745,0
+NOK.US,D,20101015,000000,7.76668,7.77374,7.60397,7.69582,36297015.279497,0
+NOK.US,D,20101018,000000,7.73786,7.80882,7.70297,7.73786,29935311.103092,0
+NOK.US,D,20101019,000000,7.49025,7.57514,7.42714,7.49721,29441173.367086,0
+NOK.US,D,20101020,000000,7.49721,7.67405,7.49025,7.65993,41414225.9448,0
+NOK.US,D,20101021,000000,8.03535,8.21943,7.83686,7.97889,127691049.10956,0
+NOK.US,D,20101022,000000,7.94311,7.94311,7.81598,7.82275,34186121.22327,0
+NOK.US,D,20101025,000000,7.8798,7.90067,7.80882,7.8299,36944752.245423,0
+NOK.US,D,20101026,000000,7.7311,7.73786,7.61103,7.70993,48857164.149388,0
+NOK.US,D,20101027,000000,7.64601,7.7311,7.57514,7.62494,35443945.118895,0
+NOK.US,D,20101028,000000,7.7311,7.81598,7.69582,7.80177,28852818.485397,0
+NOK.US,D,20101029,000000,7.63587,7.69502,7.50268,7.56888,41215116.279082,0
+NOK.US,D,20101101,000000,7.44116,7.46918,7.31373,7.39862,41654273.47291,0
+NOK.US,D,20101102,000000,7.47604,7.5331,7.44116,7.4832,27545928.714057,0
+NOK.US,D,20101103,000000,7.49721,7.50487,7.34205,7.4832,41886670.869402,0
+NOK.US,D,20101104,000000,7.681,7.68886,7.54006,7.59691,44314263.673852,0
+NOK.US,D,20101105,000000,7.59691,7.62494,7.51898,7.61798,21893224.932651,0
+NOK.US,D,20101108,000000,7.45527,7.54712,7.42714,7.47604,26584103.743139,0
+NOK.US,D,20101109,000000,7.65317,7.69582,7.50487,7.54712,18502911.757873,0
+NOK.US,D,20101110,000000,7.61798,7.61798,7.44811,7.60397,27923415.021776,0
+NOK.US,D,20101111,000000,7.4341,7.49025,7.37038,7.47604,24074094.956062,0
+NOK.US,D,20101112,000000,7.39136,7.47604,7.22169,7.27119,36828231.605815,0
+NOK.US,D,20101115,000000,7.3349,7.35607,7.27844,7.29236,12706105.010662,0
+NOK.US,D,20101116,000000,7.20041,7.21463,7.00967,7.12975,51265922.378088,0
+NOK.US,D,20101117,000000,7.12279,7.22169,7.10838,7.1864,34548714.724793,0
+NOK.US,D,20101118,000000,7.24296,7.30657,7.14376,7.29236,51384172.446451,0
+NOK.US,D,20101119,000000,7.14376,7.15817,7.08035,7.15817,35641820.340704,0
+NOK.US,D,20101122,000000,7.00967,7.08035,6.96713,7.06614,30463218.475849,0
+NOK.US,D,20101123,000000,6.81863,6.85402,6.76198,6.76914,59381822.660389,0
+NOK.US,D,20101124,000000,6.76198,6.82559,6.73365,6.81148,23710904.856953,0
+NOK.US,D,20101126,000000,6.73365,6.76198,6.72649,6.75482,8135948.1745583,0
+NOK.US,D,20101129,000000,6.57093,6.60632,6.50037,6.60632,28409705.437082,0
+NOK.US,D,20101130,000000,6.43914,6.60921,6.42453,6.52799,31228270.874122,0
+NOK.US,D,20101201,000000,6.71943,6.83255,6.71228,6.79021,28258893.012077,0
+NOK.US,D,20101202,000000,6.71943,6.92469,6.71228,6.91038,24222556.203057,0
+NOK.US,D,20101203,000000,7.0379,7.12279,7.00967,7.07319,25651059.323927,0
+NOK.US,D,20101206,000000,6.98115,7.0379,6.90331,7.02359,25875528.914379,0
+NOK.US,D,20101207,000000,7.22169,7.22875,7.09426,7.10132,33005360.029063,0
+NOK.US,D,20101208,000000,7.12279,7.16513,7.08731,7.1367,28091383.903181,0
+NOK.US,D,20101209,000000,7.07319,7.08731,6.87509,6.90331,55674282.552339,0
+NOK.US,D,20101210,000000,6.8894,6.95282,6.88224,6.93861,17523672.777467,0
+NOK.US,D,20101213,000000,7.01653,7.10838,6.9883,7.04496,17378838.401129,0
+NOK.US,D,20101214,000000,6.96018,7.05878,6.93175,7.0379,23689117.475273,0
+NOK.US,D,20101215,000000,7.00232,7.06614,6.95282,6.97419,21768790.571937,0
+NOK.US,D,20101216,000000,6.97419,7.01653,6.93175,7.00967,14733853.685861,0
+NOK.US,D,20101217,000000,7.06614,7.07319,6.93861,7.02359,15337105.398015,0
+NOK.US,D,20101220,000000,7.03054,7.0379,6.96713,7.00232,10124597.071331,0
+NOK.US,D,20101221,000000,7.09426,7.25002,7.08731,7.20747,30467372.525487,0
+NOK.US,D,20101222,000000,7.25002,7.34911,7.22875,7.25708,24944045.910772,0
+NOK.US,D,20101223,000000,7.22169,7.27119,7.20041,7.25002,7667046.6170728,0
+NOK.US,D,20101227,000000,7.20041,7.24296,7.17934,7.22875,7618611.5452129,0
+NOK.US,D,20101228,000000,7.236,7.24296,7.17934,7.20041,7891879.397623,0
+NOK.US,D,20101229,000000,7.22198,7.28123,7.21473,7.25886,8298380.6706012,0
+NOK.US,D,20101230,000000,7.2516,7.26641,7.22954,7.24435,10432639.621181,0
+NOK.US,D,20101231,000000,7.25886,7.34017,7.25886,7.29584,9401080.1391018,0
+NOK.US,D,20110103,000000,7.4832,7.59691,7.46223,7.54006,21736147.729954,0
+NOK.US,D,20110104,000000,7.66719,7.681,7.46918,7.681,42496332.232862,0
+NOK.US,D,20110105,000000,7.52604,7.61798,7.51202,7.54006,33334869.025298,0
+NOK.US,D,20110106,000000,7.57514,7.5821,7.4341,7.49025,21942878.351354,0
+NOK.US,D,20110107,000000,7.47604,7.51202,7.37038,7.4341,16981019.484261,0
+NOK.US,D,20110110,000000,7.3349,7.37038,7.27844,7.3349,20673308.626347,0
+NOK.US,D,20110111,000000,7.37735,7.40528,7.32078,7.39136,14668882.900791,0
+NOK.US,D,20110112,000000,7.51202,7.6319,7.49721,7.61103,16550484.282535,0
+NOK.US,D,20110113,000000,7.78069,7.79481,7.65317,7.69582,23451683.708597,0
+NOK.US,D,20110114,000000,7.66719,7.78775,7.65993,7.77374,16744928.816704,0
+NOK.US,D,20110118,000000,7.63895,7.681,7.50487,7.54006,32354734.645479,0
+NOK.US,D,20110119,000000,7.41313,7.41313,7.21463,7.27119,38309677.983681,0
+NOK.US,D,20110120,000000,7.34205,7.46918,7.32764,7.41313,30330159.104829,0
+NOK.US,D,20110121,000000,7.59691,7.69582,7.49025,7.6319,33322818.357687,0
+NOK.US,D,20110124,000000,7.57514,7.7311,7.56819,7.71699,31570895.962661,0
+NOK.US,D,20110125,000000,7.51202,7.51898,7.3349,7.49025,32544435.574891,0
+NOK.US,D,20110126,000000,7.49025,7.60397,7.47604,7.58916,45660708.971859,0
+NOK.US,D,20110127,000000,7.49025,7.54712,7.35607,7.46918,71985264.594948,0
+NOK.US,D,20110128,000000,7.51898,7.70993,7.46223,7.47604,42467342.419272,0
+NOK.US,D,20110131,000000,7.51739,7.60625,7.4661,7.56888,21483325.16617,0
+NOK.US,D,20110201,000000,7.4832,7.70297,7.47604,7.67405,39976839.254471,0
+NOK.US,D,20110202,000000,7.8798,8.10542,7.85087,8.028,69146891.715604,0
+NOK.US,D,20110203,000000,7.92909,7.92909,7.78775,7.91498,36876886.000228,0
+NOK.US,D,20110204,000000,7.82275,7.8299,7.71699,7.82275,24205542.608138,0
+NOK.US,D,20110207,000000,7.95066,8.04281,7.92909,7.98546,31472293.371986,0
+NOK.US,D,20110208,000000,7.94311,8.00713,7.88665,7.97889,16809763.782763,0
+NOK.US,D,20110209,000000,8.05682,8.31138,8.04937,8.29697,84654995.262028,0
+NOK.US,D,20110210,000000,7.97134,7.99301,7.61798,7.69582,84180999.988554,0
+NOK.US,D,20110211,000000,6.79736,6.8894,6.42939,6.62044,252014484.92858,0
+NOK.US,D,20110214,000000,6.37294,6.37999,6.21728,6.25257,141731067.85072,0
+NOK.US,D,20110215,000000,6.26688,6.45773,6.25257,6.41528,79035842.800887,0
+NOK.US,D,20110216,000000,6.4789,6.48615,6.37999,6.43675,58702817.139669,0
+NOK.US,D,20110218,000000,6.45773,6.51428,6.42243,6.50037,27792618.294892,0
+NOK.US,D,20110222,000000,6.28089,6.31638,6.2314,6.27403,63999313.931321,0
+NOK.US,D,20110223,000000,6.16083,6.18906,5.96968,6.06858,71677718.036008,0
+NOK.US,D,20110224,000000,6.12534,6.18906,6.05467,6.10427,47011207.712828,0
+NOK.US,D,20110225,000000,6.13239,6.14651,6.05467,6.11828,43400202.728268,0
+NOK.US,D,20110228,000000,6.12921,6.15138,6.07743,6.10685,19028227.502665,0
+NOK.US,D,20110301,000000,6.17494,6.2314,6.09701,6.09701,30533811.161954,0
+NOK.US,D,20110302,000000,6.0828,6.17494,6.07594,6.13955,23810458.180713,0
+NOK.US,D,20110303,000000,6.1818,6.19621,6.04751,6.11828,24874643.401639,0
+NOK.US,D,20110304,000000,6.04036,6.04751,5.94145,6.00507,27988047.768417,0
+NOK.US,D,20110307,000000,6.01929,6.01929,5.87069,5.89911,34221048.842857,0
+NOK.US,D,20110308,000000,5.92734,6.05467,5.87774,6.01929,31280896.214022,0
+NOK.US,D,20110309,000000,6.07594,6.13239,6.04751,6.0828,34091922.18679,0
+NOK.US,D,20110310,000000,6.01223,6.04036,5.92734,5.94145,27919891.775995,0
+NOK.US,D,20110311,000000,5.8847,6.02634,5.87774,6.00507,18906170.477694,0
+NOK.US,D,20110314,000000,5.82834,5.87069,5.79295,5.87069,26988347.402316,0
+NOK.US,D,20110315,000000,5.47469,5.7364,5.46763,5.70102,81790157.796654,0
+NOK.US,D,20110316,000000,5.6868,5.75051,5.51713,5.58094,59373749.980734,0
+NOK.US,D,20110317,000000,5.71543,5.7525,5.65658,5.6713,20490042.49991,0
+NOK.US,D,20110318,000000,5.8847,5.90607,5.82834,5.85657,28416701.625307,0
+NOK.US,D,20110321,000000,5.97684,5.98379,5.8847,5.94145,21130021.685078,0
+NOK.US,D,20110322,000000,5.94851,5.95547,5.87069,5.92734,20328481.257678,0
+NOK.US,D,20110323,000000,5.82118,5.94851,5.79295,5.92734,16301917.381132,0
+NOK.US,D,20110324,000000,5.96272,6.00507,5.92734,5.97684,23962307.860543,0
+NOK.US,D,20110325,000000,5.94145,5.96968,5.87774,5.90607,22639817.012009,0
+NOK.US,D,20110328,000000,6.14651,6.22444,6.12534,6.1818,43797057.833185,0
+NOK.US,D,20110329,000000,6.11828,6.16789,6.06858,6.13955,22608566.566418,0
+NOK.US,D,20110330,000000,6.08995,6.13239,6.05467,6.09701,20760745.888158,0
+NOK.US,D,20110331,000000,6.04046,6.08498,6.01849,6.01849,26166066.908731,0
+NOK.US,D,20110401,000000,5.97684,6.07594,5.91323,6.04751,34846514.508995,0
+NOK.US,D,20110404,000000,6.09701,6.1818,6.07594,6.16789,28987467.441892,0
+NOK.US,D,20110405,000000,6.18806,6.25476,6.16619,6.20307,44941199.20352,0
+NOK.US,D,20110406,000000,6.24561,6.40832,6.2314,6.37999,53117308.556933,0
+NOK.US,D,20110407,000000,6.36548,6.43188,6.30644,6.34332,32174491.749645,0
+NOK.US,D,20110408,000000,6.40982,6.42453,6.35077,6.38039,19965701.633806,0
+NOK.US,D,20110411,000000,6.42939,6.45066,6.35882,6.38715,23665019.158254,0
+NOK.US,D,20110412,000000,6.3285,6.33586,6.14382,6.17345,44299386.964723,0
+NOK.US,D,20110413,000000,6.28089,6.28089,6.11828,6.1818,41780362.81344,0
+NOK.US,D,20110414,000000,6.10427,6.16083,6.0828,6.13955,23198238.389492,0
+NOK.US,D,20110415,000000,6.06998,6.14382,6.04801,6.12196,18144238.898501,0
+NOK.US,D,20110418,000000,5.92972,5.98887,5.86333,5.94443,36721055.314241,0
+NOK.US,D,20110419,000000,5.90756,5.92972,5.84136,5.8856,25630433.949352,0
+NOK.US,D,20110420,000000,6.0331,6.12921,6.01849,6.07743,35503338.269866,0
+NOK.US,D,20110421,000000,6.24005,6.24005,5.98161,6.10685,62122909.890441,0
+NOK.US,D,20110425,000000,6.11828,6.20317,6.06858,6.13955,19930567.770534,0
+NOK.US,D,20110426,000000,6.12196,6.31389,6.1144,6.26947,40251946.196912,0
+NOK.US,D,20110427,000000,6.38785,6.54281,6.34332,6.49112,50571608.5456,0
+NOK.US,D,20110428,000000,6.57948,6.66089,6.52064,6.55016,41112456.221178,0
+NOK.US,D,20110429,000000,6.5943,6.5943,6.46885,6.52799,29913214.858919,0
+NOK.US,D,20110502,000000,6.5943,6.60185,6.50573,6.53525,23628591.493134,0
+NOK.US,D,20110503,000000,6.58694,6.63127,6.55016,6.58694,28140439.718229,0
+NOK.US,D,20110504,000000,6.54281,6.55016,6.31389,6.35077,67886364.518606,0
+NOK.US,D,20110505,000000,6.27682,6.32115,6.21778,6.25476,56403218.160119,0
+NOK.US,D,20110506,000000,6.34332,6.37284,6.18806,6.23269,25707918.192739,0
+NOK.US,D,20110509,000000,6.23269,6.26947,6.16619,6.21032,22060313.505644,0
+NOK.US,D,20110510,000000,6.28427,6.49837,6.26201,6.45415,54848034.131467,0
+NOK.US,D,20110511,000000,6.42453,6.46149,6.3285,6.37284,28092625.389558,0
+NOK.US,D,20110512,000000,6.38039,6.41727,6.30644,6.3949,16033781.475246,0
+NOK.US,D,20110513,000000,6.37284,6.37284,6.22514,6.30644,21150517.277041,0
+NOK.US,D,20110516,000000,6.38785,6.44669,6.31389,6.35813,58433210.364186,0
+NOK.US,D,20110517,000000,6.3285,6.36548,6.27682,6.32115,24835424.907336,0
+NOK.US,D,20110518,000000,6.32115,6.35813,6.28427,6.34332,24615358.871078,0
+NOK.US,D,20110519,000000,6.29898,6.32115,6.24005,6.31389,17962261.543578,0
+NOK.US,D,20110520,000000,6.28427,6.28427,6.12921,6.13657,30000490.143982,0
+NOK.US,D,20110523,000000,5.97416,6.02584,5.92247,5.98887,23001242.470028,0
+NOK.US,D,20110524,000000,6.05537,6.08498,5.98161,6.00358,20782022.187925,0
+NOK.US,D,20110525,000000,5.95934,6.06272,5.95189,6.02584,16308831.071883,0
+NOK.US,D,20110526,000000,6.01849,6.0331,5.93728,5.97416,28552073.943799,0
+NOK.US,D,20110527,000000,6.04801,6.06998,6.01849,6.05537,12955434.510668,0
+NOK.US,D,20110531,000000,5.24309,5.28733,5.01408,5.18385,215932469.13316,0
+NOK.US,D,20110601,000000,4.80753,5.1912,4.76311,4.94023,306262919.37023,0
+NOK.US,D,20110602,000000,4.96984,4.99191,4.8294,4.85167,69502475.950034,0
+NOK.US,D,20110603,000000,4.8294,4.96984,4.80753,4.91817,77810269.38121,0
+NOK.US,D,20110606,000000,4.96249,5.02143,4.87363,4.87363,71207400.942597,0
+NOK.US,D,20110607,000000,4.86638,4.8961,4.80753,4.8294,36391876.307904,0
+NOK.US,D,20110608,000000,4.70406,4.70406,4.59313,4.60049,73538576.333366,0
+NOK.US,D,20110609,000000,4.60049,4.68915,4.58587,4.64482,58212326.395655,0
+NOK.US,D,20110610,000000,4.63746,4.6817,4.55616,4.64482,60185123.704612,0
+NOK.US,D,20110613,000000,4.60049,4.63746,4.51203,4.51203,52725401.288325,0
+NOK.US,D,20110614,000000,4.67434,4.73359,4.6153,4.62275,79150441.85299,0
+NOK.US,D,20110615,000000,4.42326,4.48986,4.35687,4.39375,110812758.09575,0
+NOK.US,D,20110616,000000,4.3347,4.40119,4.29027,4.38639,70642852.618567,0
+NOK.US,D,20110617,000000,4.53419,4.54145,4.4161,4.44553,38197260.084306,0
+NOK.US,D,20110620,000000,4.37914,4.39375,4.27576,4.31989,32893742.958826,0
+NOK.US,D,20110621,000000,4.39375,4.50467,4.36413,4.47505,34639261.738948,0
+NOK.US,D,20110622,000000,4.53419,4.53419,4.44553,4.46014,35335880.470374,0
+NOK.US,D,20110623,000000,4.31989,4.45298,4.30518,4.44553,52837555.59821,0
+NOK.US,D,20110624,000000,4.45298,4.46014,4.34216,4.34216,27718804.183032,0
+NOK.US,D,20110627,000000,4.4161,4.56352,4.40855,4.46014,43388367.358944,0
+NOK.US,D,20110628,000000,4.46749,4.51203,4.45298,4.51203,23073442.85081,0
+NOK.US,D,20110629,000000,4.56352,4.74094,4.52674,4.67434,43762946.133738,0
+NOK.US,D,20110630,000000,4.71858,4.80753,4.69661,4.74094,37970659.644465,0
+NOK.US,D,20110701,000000,4.71858,4.78517,4.65227,4.74094,33588151.361589,0
+NOK.US,D,20110705,000000,4.62275,4.6817,4.60794,4.66718,25348912.325271,0
+NOK.US,D,20110706,000000,4.68915,4.69661,4.6153,4.6153,25416975.75955,0
+NOK.US,D,20110707,000000,4.75555,4.79242,4.71122,4.77065,40437307.960403,0
+NOK.US,D,20110708,000000,4.65227,4.65973,4.56352,4.59313,24111777.186428,0
+NOK.US,D,20110711,000000,4.4161,4.45298,4.37914,4.40119,39997076.287278,0
+NOK.US,D,20110712,000000,4.34961,4.36413,4.27576,4.28301,33706912.511864,0
+NOK.US,D,20110713,000000,4.17965,4.24614,4.15748,4.1871,52019849.690167,0
+NOK.US,D,20110714,000000,4.20917,4.25339,4.06871,4.09118,51055775.153983,0
+NOK.US,D,20110715,000000,4.1206,4.12806,4.06871,4.09118,30638579.93578,0
+NOK.US,D,20110718,000000,4.03184,4.06146,3.92111,4.00242,40248330.392988,0
+NOK.US,D,20110719,000000,4.03184,4.1206,4.02459,4.10579,36231066.597539,0
+NOK.US,D,20110720,000000,4.23888,4.34216,4.19446,4.27576,58566017.212448,0
+NOK.US,D,20110721,000000,4.38639,4.6153,4.35687,4.52674,100610062.07424,0
+NOK.US,D,20110722,000000,4.4161,4.43072,4.30518,4.32715,45880285.053606,0
+NOK.US,D,20110725,000000,4.25339,4.2684,4.20917,4.22397,40521712.937009,0
+NOK.US,D,20110726,000000,4.28301,4.37178,4.2684,4.34961,39499732.216518,0
+NOK.US,D,20110727,000000,4.27576,4.31989,4.22397,4.23133,45505915.540698,0
+NOK.US,D,20110728,000000,4.21661,4.29027,4.19446,4.21661,59926841.21654,0
+NOK.US,D,20110729,000000,4.24614,4.29027,4.20917,4.28301,42151923.387963,0
+NOK.US,D,20110801,000000,4.27576,4.28301,4.04685,4.09843,50003543.01219,0
+NOK.US,D,20110802,000000,3.98035,4.06871,3.94328,3.94328,93423316.757074,0
+NOK.US,D,20110803,000000,4.01703,4.03949,3.89904,4.00242,42870778.206843,0
+NOK.US,D,20110804,000000,3.83991,3.86952,3.70711,3.70711,57776450.991586,0
+NOK.US,D,20110805,000000,3.88423,3.94328,3.67013,3.87698,75862885.318523,0
+NOK.US,D,20110808,000000,3.68484,3.76605,3.58157,3.60354,59237067.763325,0
+NOK.US,D,20110809,000000,3.7586,3.84735,3.65542,3.83991,44273558.212882,0
+NOK.US,D,20110810,000000,3.76605,3.78822,3.59618,3.60354,47483197.895255,0
+NOK.US,D,20110811,000000,3.59618,3.83255,3.55941,3.76605,46131116.611278,0
+NOK.US,D,20110812,000000,3.91376,3.98761,3.83991,3.95809,29903409.73231,0
+NOK.US,D,20110815,000000,4.40119,4.6817,4.3347,4.64482,115713388.74611,0
+NOK.US,D,20110816,000000,4.57107,4.6817,4.43072,4.49722,108468855.96051,0
+NOK.US,D,20110817,000000,4.39375,4.49722,4.34961,4.37914,43893553.720071,0
+NOK.US,D,20110818,000000,4.21661,4.37178,4.06146,4.23888,80169931.55219,0
+NOK.US,D,20110819,000000,4.25339,4.4161,4.23888,4.28301,68048279.896335,0
+NOK.US,D,20110822,000000,4.39375,4.39375,4.28301,4.34216,39244651.032866,0
+NOK.US,D,20110823,000000,4.40855,4.51203,4.35687,4.51203,37079520.923862,0
+NOK.US,D,20110824,000000,4.45298,4.51203,4.37178,4.47505,27492105.148649,0
+NOK.US,D,20110825,000000,4.47505,4.50467,4.31989,4.34961,23593801.704692,0
+NOK.US,D,20110826,000000,4.28301,4.40855,4.17209,4.37178,29325243.288664,0
+NOK.US,D,20110829,000000,4.45298,4.56352,4.43817,4.56352,17012799.120966,0
+NOK.US,D,20110830,000000,4.54145,4.78517,4.51203,4.75555,63942589.875454,0
+NOK.US,D,20110831,000000,4.80753,4.86638,4.73359,4.75555,38492355.561066,0
+NOK.US,D,20110901,000000,4.94759,5.05106,4.83675,4.8961,53565263.804547,0
+NOK.US,D,20110902,000000,4.71122,4.75555,4.62275,4.6817,33542241.517288,0
+NOK.US,D,20110906,000000,4.45298,4.57843,4.43072,4.53419,34719623.33326,0
+NOK.US,D,20110907,000000,4.6817,4.71858,4.6153,4.71858,25005058.829222,0
+NOK.US,D,20110908,000000,4.77065,4.82224,4.65973,4.6817,20519723.481362,0
+NOK.US,D,20110909,000000,4.56352,4.60794,4.40119,4.4161,30647902.150346,0
+NOK.US,D,20110912,000000,4.2684,4.36413,4.24614,4.3347,30960213.441444,0
+NOK.US,D,20110913,000000,4.31264,4.36413,4.26095,4.3347,30334731.678238,0
+NOK.US,D,20110914,000000,4.37914,4.50467,4.29027,4.47505,25625573.640851,0
+NOK.US,D,20110915,000000,4.63746,4.6817,4.49722,4.62275,34119382.778909,0
+NOK.US,D,20110916,000000,4.57843,4.57843,4.39375,4.45298,50290414.899283,0
+NOK.US,D,20110919,000000,4.31264,4.35687,4.24614,4.3347,29771855.437158,0
+NOK.US,D,20110920,000000,4.39375,4.40855,4.2684,4.34961,38599707.914322,0
+NOK.US,D,20110921,000000,4.29783,4.30518,4.10579,4.11325,37477933.420117,0
+NOK.US,D,20110922,000000,3.95083,3.98035,3.83991,3.88423,45462348.825873,0
+NOK.US,D,20110923,000000,3.79558,3.92111,3.78822,3.86952,33946822.208828,0
+NOK.US,D,20110926,000000,3.95809,4.06871,3.84735,4.03949,32868186.851077,0
+NOK.US,D,20110927,000000,4.19446,4.24614,4.13531,4.15748,28108336.128028,0
+NOK.US,D,20110928,000000,4.19446,4.22397,4.09118,4.09843,27710738.545845,0
+NOK.US,D,20110929,000000,4.27576,4.30518,4.15748,4.26095,41769388.637259,0
+NOK.US,D,20110930,000000,4.12806,4.27576,4.1206,4.17965,31677537.02672,0
+NOK.US,D,20111003,000000,4.22397,4.23888,4.00998,4.01703,40501375.297525,0
+NOK.US,D,20111004,000000,3.85481,3.99487,3.76605,3.98035,40145501.31587,0
+NOK.US,D,20111005,000000,3.98035,4.12806,3.93582,4.1206,48263737.685179,0
+NOK.US,D,20111006,000000,4.10579,4.37178,4.09843,4.37178,50655743.896316,0
+NOK.US,D,20111007,000000,4.40855,4.40855,4.30518,4.31264,19499338.382747,0
+NOK.US,D,20111010,000000,4.48986,4.57843,4.47505,4.57107,22553458.253762,0
+NOK.US,D,20111011,000000,4.50467,4.57843,4.48241,4.56352,14705055.024956,0
+NOK.US,D,20111012,000000,4.71122,4.76311,4.6817,4.69661,29087973.510869,0
+NOK.US,D,20111013,000000,4.67434,4.6817,4.51928,4.64482,27798092.304115,0
+NOK.US,D,20111014,000000,4.67434,4.70406,4.59313,4.6817,13765381.631884,0
+NOK.US,D,20111017,000000,4.57843,4.60794,4.43072,4.43072,21018555.524854,0
+NOK.US,D,20111018,000000,4.44553,4.56352,4.39375,4.49722,38596082.049731,0
+NOK.US,D,20111019,000000,4.51928,4.57107,4.43072,4.51928,42172633.272147,0
+NOK.US,D,20111020,000000,4.92552,4.96249,4.68915,4.79978,119464740.0432,0
+NOK.US,D,20111021,000000,4.76311,4.88119,4.75555,4.88119,46072298.930491,0
+NOK.US,D,20111024,000000,4.88119,5.03625,4.86638,4.99191,54580882.158869,0
+NOK.US,D,20111025,000000,4.94759,5.07312,4.87363,4.95494,40120721.891656,0
+NOK.US,D,20111026,000000,5.10275,5.11,4.82224,4.99937,80039280.704987,0
+NOK.US,D,20111027,000000,5.33166,5.44994,5.1912,5.39815,86296611.491801,0
+NOK.US,D,20111028,000000,5.26516,5.31695,5.25025,5.30214,25161476.052128,0
+NOK.US,D,20111031,000000,5.1912,5.22083,4.96984,4.96984,60212218.088431,0
+NOK.US,D,20111101,000000,4.60794,4.76311,4.57107,4.65973,53570521.509417,0
+NOK.US,D,20111102,000000,4.77065,4.84441,4.69661,4.78517,36030548.438361,0
+NOK.US,D,20111103,000000,4.91071,5.08793,4.79978,5.05851,44224721.720387,0
+NOK.US,D,20111104,000000,4.9773,4.9773,4.82224,4.92552,39057790.229908,0
+NOK.US,D,20111107,000000,4.9773,5.0438,4.92552,5.02899,32655258.858457,0
+NOK.US,D,20111108,000000,5.03625,5.10275,4.94023,5.03625,34668677.118776,0
+NOK.US,D,20111109,000000,4.82224,4.82224,4.69661,4.71122,33776167.129184,0
+NOK.US,D,20111110,000000,4.82224,4.84441,4.71122,4.76311,34563506.924315,0
+NOK.US,D,20111111,000000,4.87363,5.02143,4.83675,4.98446,32567277.314531,0
+NOK.US,D,20111114,000000,4.88864,4.90335,4.77781,4.8294,21967690.975771,0
+NOK.US,D,20111115,000000,4.77781,4.87363,4.74094,4.85892,24329882.398577,0
+NOK.US,D,20111116,000000,4.86638,4.94023,4.83675,4.84441,31651839.063558,0
+NOK.US,D,20111117,000000,4.87363,4.94023,4.77781,4.79978,43578083.379358,0
+NOK.US,D,20111118,000000,4.84441,4.85892,4.76311,4.80753,23137844.202096,0
+NOK.US,D,20111121,000000,4.65973,4.67434,4.43072,4.44553,49112705.105548,0
+NOK.US,D,20111122,000000,4.29027,4.3347,4.08372,4.10579,63594542.087098,0
+NOK.US,D,20111123,000000,4.12806,4.15748,3.98035,4.03949,53967915.866115,0
+NOK.US,D,20111125,000000,3.95809,4.03184,3.89169,3.9065,15612125.818715,0
+NOK.US,D,20111128,000000,4.19446,4.20181,4.09843,4.14277,41144986.383683,0
+NOK.US,D,20111129,000000,4.13531,4.15748,4.00242,4.06146,48417532.09205,0
+NOK.US,D,20111130,000000,4.19892,4.28461,4.17537,4.27685,39678597.806963,0
+NOK.US,D,20111201,000000,4.28301,4.29783,4.11325,4.1871,32747727.460117,0
+NOK.US,D,20111202,000000,4.20181,4.20917,4.07627,4.15002,33170253.364393,0
+NOK.US,D,20111205,000000,4.07627,4.08372,3.92857,3.96564,35886269.410872,0
+NOK.US,D,20111206,000000,3.95083,4.01703,3.92857,3.99487,28278172.269332,0
+NOK.US,D,20111207,000000,3.89169,3.94328,3.83991,3.93582,36319315.755222,0
+NOK.US,D,20111208,000000,3.7586,3.78086,3.67749,3.6924,62810831.174758,0
+NOK.US,D,20111209,000000,3.6924,3.83255,3.68484,3.81049,37000336.427656,0
+NOK.US,D,20111212,000000,3.70711,3.71446,3.61845,3.66267,31108746.119179,0
+NOK.US,D,20111213,000000,3.75134,3.8253,3.66267,3.68484,37306976.520446,0
+NOK.US,D,20111214,000000,3.74409,3.81049,3.66267,3.70711,34834912.547159,0
+NOK.US,D,20111215,000000,3.67749,3.69965,3.58157,3.58903,32057282.960375,0
+NOK.US,D,20111216,000000,3.56676,3.58157,3.4118,3.45604,45195297.459951,0
+NOK.US,D,20111219,000000,3.47819,3.49291,3.29351,3.33049,52610616.113872,0
+NOK.US,D,20111220,000000,3.50762,3.56676,3.46338,3.5446,62653085.943734,0
+NOK.US,D,20111221,000000,3.55205,3.58157,3.47064,3.58157,37460278.960673,0
+NOK.US,D,20111222,000000,3.57412,3.67013,3.55941,3.65542,23573718.600098,0
+NOK.US,D,20111223,000000,3.63316,3.64806,3.58903,3.63316,15551147.106534,0
+NOK.US,D,20111227,000000,3.58903,3.60354,3.51517,3.52978,15831369.898432,0
+NOK.US,D,20111228,000000,3.5446,3.5446,3.44848,3.50026,32067133.359988,0
+NOK.US,D,20111229,000000,3.51517,3.60354,3.49291,3.52223,40599286.720338,0
+NOK.US,D,20111230,000000,3.52889,3.62243,3.52114,3.56,26326102.95376,0
+NOK.US,D,20120103,000000,3.81794,3.83991,3.77361,3.79558,36154707.136785,0
+NOK.US,D,20120104,000000,3.71446,3.7586,3.67013,3.75134,30106353.518438,0
+NOK.US,D,20120105,000000,3.85481,4.09843,3.84735,3.99487,86563103.484606,0
+NOK.US,D,20120106,000000,3.95083,3.95083,3.83255,3.86952,57712686.480557,0
+NOK.US,D,20120109,000000,3.84735,3.87698,3.79558,3.86207,44583322.142952,0
+NOK.US,D,20120110,000000,3.94328,4.01703,3.92111,3.98035,44732443.36974,0
+NOK.US,D,20120111,000000,3.93582,3.94328,3.86207,3.92857,28038839.04862,0
+NOK.US,D,20120112,000000,3.93582,3.95809,3.86952,3.92111,22175435.71246,0
+NOK.US,D,20120113,000000,3.85481,3.87698,3.78822,3.84735,32496288.238123,0
+NOK.US,D,20120117,000000,3.99487,4.1871,3.95809,4.16484,65579661.701688,0
+NOK.US,D,20120118,000000,4.17209,4.19446,4.1206,4.1871,42819507.032796,0
+NOK.US,D,20120119,000000,4.14277,4.2684,4.12806,4.25339,46933562.498759,0
+NOK.US,D,20120120,000000,4.19446,4.20917,4.13531,4.14277,36116166.731475,0
+NOK.US,D,20120123,000000,4.17209,4.25339,4.15748,4.23133,38061295.192494,0
+NOK.US,D,20120124,000000,3.89169,3.96564,3.87698,3.89169,81686071.13609,0
+NOK.US,D,20120125,000000,3.83991,3.91376,3.81049,3.89169,61280906.464161,0
+NOK.US,D,20120126,000000,4.03949,4.07627,3.95809,3.98761,72751799.935619,0
+NOK.US,D,20120127,000000,3.86207,3.89904,3.74409,3.75134,64056329.746548,0
+NOK.US,D,20120130,000000,3.67013,3.75134,3.64052,3.72927,61300942.283617,0
+NOK.US,D,20120131,000000,3.74717,3.75472,3.66914,3.72361,57223969.432235,0
+NOK.US,D,20120201,000000,3.76605,3.83991,3.75134,3.76605,45320458.200865,0
+NOK.US,D,20120202,000000,3.72182,3.74409,3.6924,3.70711,55059832.311119,0
+NOK.US,D,20120203,000000,3.73663,3.79558,3.72927,3.78086,27642295.824398,0
+NOK.US,D,20120206,000000,3.68484,3.72927,3.67749,3.72182,22822029.786553,0
+NOK.US,D,20120207,000000,3.80293,3.84735,3.78086,3.78822,38265894.964503,0
+NOK.US,D,20120208,000000,3.81049,3.86952,3.80293,3.84735,20928048.753369,0
+NOK.US,D,20120209,000000,3.81794,3.83255,3.72927,3.74409,33635555.215023,0
+NOK.US,D,20120210,000000,3.6924,3.71446,3.65542,3.66267,44056438.946154,0
+NOK.US,D,20120213,000000,3.72927,3.77361,3.67749,3.76605,42220011.973912,0
+NOK.US,D,20120214,000000,3.76605,3.79558,3.73663,3.78822,30539636.288475,0
+NOK.US,D,20120215,000000,3.80293,3.83255,3.7586,3.76605,24918412.335883,0
+NOK.US,D,20120216,000000,3.78822,3.85481,3.78086,3.84735,30078167.552186,0
+NOK.US,D,20120217,000000,3.95083,4.06146,3.93582,4.0542,52898928.688559,0
+NOK.US,D,20120221,000000,4.09118,4.17209,4.06871,4.1206,32484932.762642,0
+NOK.US,D,20120222,000000,4.14277,4.15748,4.09843,4.10579,30507362.672992,0
+NOK.US,D,20120223,000000,4.02459,4.09118,3.99487,4.09118,37243736.170198,0
+NOK.US,D,20120224,000000,4.27576,4.3347,4.24614,4.28301,84377656.86352,0
+NOK.US,D,20120227,000000,4.01703,4.0542,3.98761,4.01703,47367913.711691,0
+NOK.US,D,20120228,000000,4.00998,4.03184,3.94328,3.96564,44727352.671951,0
+NOK.US,D,20120229,000000,3.94954,3.99625,3.86376,3.90282,52067540.272627,0
+NOK.US,D,20120301,000000,3.92111,3.95809,3.78822,3.9065,74164174.800316,0
+NOK.US,D,20120302,000000,3.84735,3.86952,3.80293,3.86207,31409313.593027,0
+NOK.US,D,20120305,000000,3.84735,3.84735,3.78086,3.81794,24597612.859559,0
+NOK.US,D,20120306,000000,3.67749,3.70711,3.65542,3.66267,71574977.492765,0
+NOK.US,D,20120307,000000,3.72182,3.76605,3.68484,3.73663,21215901.555549,0
+NOK.US,D,20120308,000000,3.72927,3.80293,3.70711,3.75134,21652704.553167,0
+NOK.US,D,20120309,000000,3.76605,3.78086,3.72927,3.73663,15906900.36018,0
+NOK.US,D,20120312,000000,3.70711,3.72182,3.6924,3.6924,18155414.288032,0
+NOK.US,D,20120313,000000,3.71446,3.72927,3.68484,3.72927,37714829.947146,0
+NOK.US,D,20120314,000000,3.70711,3.71446,3.61845,3.64806,50287045.581714,0
+NOK.US,D,20120315,000000,3.71446,3.98761,3.67749,3.85481,83333535.631918,0
+NOK.US,D,20120316,000000,3.88423,3.98761,3.85481,3.93582,84104461.447916,0
+NOK.US,D,20120319,000000,3.98035,4.0542,3.973,3.98761,40896957.727995,0
+NOK.US,D,20120320,000000,4.0542,4.06871,3.98761,4.00242,36709582.128949,0
+NOK.US,D,20120321,000000,4.00242,4.00998,3.92111,3.93582,27618158.270775,0
+NOK.US,D,20120322,000000,3.85481,3.9065,3.8253,3.87698,22792863.911281,0
+NOK.US,D,20120323,000000,3.86952,3.95083,3.83255,3.9065,18503523.446461,0
+NOK.US,D,20120326,000000,3.973,3.98035,3.9065,3.94328,36170901.793364,0
+NOK.US,D,20120327,000000,4.00242,4.0542,3.95809,3.96564,33468348.932221,0
+NOK.US,D,20120328,000000,4.09118,4.11325,4.03184,4.09118,59048897.061449,0
+NOK.US,D,20120329,000000,4.01703,4.0542,3.94328,4.00242,46203667.103293,0
+NOK.US,D,20120330,000000,4.05868,4.08194,4.00401,4.05082,33599048.070629,0
+NOK.US,D,20120402,000000,3.98035,4.06871,3.973,4.03949,24921493.918358,0
+NOK.US,D,20120403,000000,4.06643,4.07428,3.91058,3.91843,45160791.382336,0
+NOK.US,D,20120404,000000,3.83274,3.8405,3.73931,3.74717,66473567.105872,0
+NOK.US,D,20120405,000000,3.76267,3.81724,3.75472,3.79368,28697079.351485,0
+NOK.US,D,20120409,000000,3.78086,3.81049,3.70711,3.79558,29349862.748263,0
+NOK.US,D,20120410,000000,3.78086,3.8253,3.69965,3.71446,49936003.738691,0
+NOK.US,D,20120411,000000,3.21967,3.25655,3.10148,3.1311,264456857.58755,0
+NOK.US,D,20120412,000000,3.04244,3.1311,2.96113,3.12375,113935727.13918,0
+NOK.US,D,20120413,000000,3.04602,3.05378,2.96024,2.96799,83995101.991481,0
+NOK.US,D,20120416,000000,2.90954,3.08687,2.88003,3.02038,83986936.753685,0
+NOK.US,D,20120417,000000,3.01471,3.06928,2.9836,2.99921,76060975.838618,0
+NOK.US,D,20120418,000000,2.94642,2.99066,2.9169,2.93181,54187086.502959,0
+NOK.US,D,20120419,000000,2.82824,2.902,2.79882,2.82089,82491526.169238,0
+NOK.US,D,20120420,000000,2.75777,2.78113,2.72656,2.73441,84835446.41368,0
+NOK.US,D,20120423,000000,2.68044,2.71006,2.65857,2.69545,65411341.702987,0
+NOK.US,D,20120424,000000,2.61424,2.72486,2.61424,2.68044,64027947.597279,0
+NOK.US,D,20120425,000000,2.7692,2.82089,2.74703,2.7692,51611304.08954,0
+NOK.US,D,20120426,000000,2.73441,2.76532,2.69545,2.7033,46106276.82306,0
+NOK.US,D,20120427,000000,2.72656,2.74992,2.69545,2.71085,29492154.793906,0
+NOK.US,D,20120430,000000,2.7033,2.71085,2.65638,2.69545,29451781.334967,0
+NOK.US,D,20120501,000000,2.72656,2.76532,2.6876,2.7187,21450111.884337,0
+NOK.US,D,20120502,000000,2.63303,2.71085,2.62527,2.64098,56139692.052113,0
+NOK.US,D,20120503,000000,2.64864,2.67179,2.61752,2.61752,33934371.12665,0
+NOK.US,D,20120504,000000,2.56305,2.5707,2.43066,2.45391,65624826.050523,0
+NOK.US,D,20120507,000000,2.43841,2.52399,2.43841,2.50063,35801692.396851,0
+NOK.US,D,20120508,000000,2.54734,2.57856,2.48503,2.56305,46944440.09253,0
+NOK.US,D,20120509,000000,2.47717,2.51623,2.43841,2.45391,51001324.808986,0
+NOK.US,D,20120510,000000,2.50063,2.57856,2.48503,2.52399,59867845.461937,0
+NOK.US,D,20120511,000000,2.50848,2.63303,2.47717,2.49288,77964260.977166,0
+NOK.US,D,20120514,000000,2.37599,2.39944,2.34487,2.37599,56862510.774013,0
+NOK.US,D,20120515,000000,2.30581,2.32142,2.24358,2.25124,52617474.470951,0
+NOK.US,D,20120516,000000,2.25919,2.2747,2.18127,2.18127,42370927.017726,0
+NOK.US,D,20120517,000000,2.19687,2.22799,2.17342,2.18127,26684187.26408,0
+NOK.US,D,20120518,000000,2.19687,2.24358,2.19687,2.22023,43167491.438947,0
+NOK.US,D,20120521,000000,2.23574,2.36048,2.23574,2.35272,45563402.195167,0
+NOK.US,D,20120522,000000,2.26695,2.28256,2.23574,2.24358,53574563.885644,0
+NOK.US,D,20120523,000000,2.18127,2.18902,2.08773,2.1268,73439793.656742,0
+NOK.US,D,20120524,000000,2.13436,2.1423,2.10324,2.13436,29008578.746711,0
+NOK.US,D,20120525,000000,2.11895,2.21238,2.11109,2.19687,35171553.55063,0
+NOK.US,D,20120529,000000,2.25919,2.29815,2.24358,2.29815,43238396.005748,0
+NOK.US,D,20120530,000000,2.18127,2.18902,2.1268,2.13436,45402784.643552,0
+NOK.US,D,20120531,000000,2.09548,2.11109,2.04897,2.07989,36967455.147851,0
+NOK.US,D,20120601,000000,2.06438,2.08773,2.03316,2.05662,26241449.478665,0
+NOK.US,D,20120604,000000,2.07989,2.09548,2.03316,2.03316,23294310.722273,0
+NOK.US,D,20120605,000000,2.06438,2.15005,2.05662,2.15005,46266489.935838,0
+NOK.US,D,20120606,000000,2.18902,2.24358,2.18127,2.24358,32735241.165601,0
+NOK.US,D,20120607,000000,2.24358,2.25919,2.19687,2.20472,32234209.860179,0
+NOK.US,D,20120608,000000,2.30581,2.36048,2.22799,2.35272,102933644.6792,0
+NOK.US,D,20120611,000000,2.29815,2.30581,2.15005,2.15781,58797824.047755,0
+NOK.US,D,20120612,000000,2.20472,2.24358,2.18127,2.23574,24657449.685971,0
+NOK.US,D,20120613,000000,2.17342,2.21238,2.16556,2.17342,24613600.266388,0
+NOK.US,D,20120614,000000,1.90087,1.95534,1.79163,1.83059,143931222.16172,0
+NOK.US,D,20120615,000000,1.8463,1.93963,1.83844,1.93207,63575407.703455,0
+NOK.US,D,20120618,000000,1.93207,1.98644,1.91638,1.95534,35216188.708349,0
+NOK.US,D,20120619,000000,1.96309,2.01001,1.94738,1.9786,37042841.742052,0
+NOK.US,D,20120620,000000,1.95534,1.97085,1.91638,1.94738,50650636.095393,0
+NOK.US,D,20120621,000000,1.93963,1.93963,1.83844,1.85415,33217977.147056,0
+NOK.US,D,20120622,000000,1.8775,1.89291,1.8463,1.85415,25084586.394193,0
+NOK.US,D,20120625,000000,1.74501,1.75277,1.66719,1.70625,54428902.696427,0
+NOK.US,D,20120626,000000,1.64363,1.71381,1.62822,1.68269,55536622.438043,0
+NOK.US,D,20120627,000000,1.72156,1.73716,1.66719,1.70625,30372879.717513,0
+NOK.US,D,20120628,000000,1.66719,1.68269,1.62036,1.64363,45713418.821367,0
+NOK.US,D,20120629,000000,1.70625,1.71381,1.58916,1.61262,92145174.337234,0
+NOK.US,D,20120702,000000,1.64363,1.66719,1.62036,1.66719,23691438.471281,0
+NOK.US,D,20120703,000000,1.64363,1.66719,1.63577,1.65934,13845277.417288,0
+NOK.US,D,20120705,000000,1.58916,1.59681,1.55795,1.57365,49032242.904561,0
+NOK.US,D,20120706,000000,1.52683,1.53469,1.49583,1.49583,48304755.026843,0
+NOK.US,D,20120709,000000,1.45677,1.48012,1.42555,1.4333,46300673.066025,0
+NOK.US,D,20120710,000000,1.41789,1.42555,1.37883,1.4024,52491589.361973,0
+NOK.US,D,20120711,000000,1.4333,1.51134,1.42555,1.48012,65389876.262669,0
+NOK.US,D,20120712,000000,1.50348,1.51134,1.45677,1.46452,39707564.481017,0
+NOK.US,D,20120713,000000,1.44881,1.48797,1.41789,1.4333,27707357.155476,0
+NOK.US,D,20120716,000000,1.4333,1.46452,1.4024,1.4024,51443700.410368,0
+NOK.US,D,20120717,000000,1.4024,1.4024,1.31661,1.31661,89337983.490944,0
+NOK.US,D,20120718,000000,1.29306,1.34763,1.26989,1.34763,69218616.226812,0
+NOK.US,D,20120719,000000,1.51898,1.52683,1.37883,1.44126,135846969.72138,0
+NOK.US,D,20120720,000000,1.34763,1.37098,1.30091,1.33212,66324536.425093,0
+NOK.US,D,20120723,000000,1.30091,1.42555,1.30091,1.42555,43496593.984212,0
+NOK.US,D,20120724,000000,1.38659,1.41789,1.36342,1.37098,39189743.933562,0
+NOK.US,D,20120725,000000,1.41789,1.44126,1.4024,1.4333,31752496.042549,0
+NOK.US,D,20120726,000000,1.51898,1.57365,1.48797,1.57365,61609900.354215,0
+NOK.US,D,20120727,000000,1.61262,1.68269,1.61262,1.64363,75423000.73843,0
+NOK.US,D,20120730,000000,1.68269,1.71381,1.63577,1.69044,48937896.982332,0
+NOK.US,D,20120731,000000,1.78397,1.8775,1.74501,1.8775,118480894.28312,0
+NOK.US,D,20120801,000000,1.89291,2.11895,1.80724,1.85415,221089824.88025,0
+NOK.US,D,20120802,000000,1.83059,1.8463,1.69044,1.76838,86034899.322156,0
+NOK.US,D,20120803,000000,1.80724,1.8775,1.78397,1.8463,48085463.661988,0
+NOK.US,D,20120806,000000,1.92423,1.9786,1.88516,1.95534,41633342.254041,0
+NOK.US,D,20120807,000000,2.08773,2.09548,2.01001,2.06438,72262468.180509,0
+NOK.US,D,20120808,000000,1.98644,2.09548,1.95534,2.07989,52644190.573671,0
+NOK.US,D,20120809,000000,2.15781,2.28256,2.1268,2.28256,75352679.690348,0
+NOK.US,D,20120810,000000,2.18127,2.22023,2.10324,2.15005,66566846.597337,0
+NOK.US,D,20120813,000000,2.15781,2.18127,2.01001,2.03316,57020116.161759,0
+NOK.US,D,20120814,000000,1.94738,1.95534,1.8775,1.93963,68646556.608378,0
+NOK.US,D,20120815,000000,1.96309,2.05662,1.95534,2.05662,57256202.805047,0
+NOK.US,D,20120816,000000,2.06438,2.1268,2.01001,2.05662,43350431.599755,0
+NOK.US,D,20120817,000000,2.15005,2.17342,2.11109,2.13436,38519746.734579,0
+NOK.US,D,20120820,000000,2.13436,2.18902,2.10324,2.1423,26236520.757624,0
+NOK.US,D,20120821,000000,2.16556,2.22023,2.1268,2.15005,31879219.205135,0
+NOK.US,D,20120822,000000,2.24358,2.25124,2.18902,2.24358,47606701.644222,0
+NOK.US,D,20120823,000000,2.29815,2.50063,2.2747,2.49288,138081657.27379,0
+NOK.US,D,20120824,000000,2.39944,2.50063,2.38374,2.39944,76309491.430617,0
+NOK.US,D,20120827,000000,2.57856,2.64098,2.53164,2.53164,111644517.75031,0
+NOK.US,D,20120828,000000,2.49288,2.50063,2.33703,2.36048,91646603.871098,0
+NOK.US,D,20120829,000000,2.28256,2.30581,2.16556,2.25919,122196197.20227,0
+NOK.US,D,20120830,000000,2.28256,2.2903,2.1268,2.1423,92678927.963913,0
+NOK.US,D,20120831,000000,2.19687,2.22799,2.1423,2.19687,57981922.017406,0
+NOK.US,D,20120904,000000,2.25919,2.29815,2.19687,2.20472,91762331.730103,0
+NOK.US,D,20120905,000000,2.25124,2.25919,1.83844,1.85415,283241664.22027,0
+NOK.US,D,20120906,000000,1.86201,1.95534,1.76838,1.91638,162923578.35418,0
+NOK.US,D,20120907,000000,1.96309,2.06438,1.93207,2.05662,121375295.02014,0
+NOK.US,D,20120910,000000,2.06438,2.08773,2.01766,2.04897,48901612.178691,0
+NOK.US,D,20120911,000000,2.17342,2.18902,2.13436,2.17342,57150100.99277,0
+NOK.US,D,20120912,000000,2.2903,2.32142,2.11109,2.1423,189058723.80115,0
+NOK.US,D,20120913,000000,2.18127,2.31366,2.16556,2.2903,82007810.278763,0
+NOK.US,D,20120914,000000,2.34487,2.44616,2.25919,2.32142,134725068.46276,0
+NOK.US,D,20120917,000000,2.37599,2.40709,2.26695,2.31366,64934879.553825,0
+NOK.US,D,20120918,000000,2.23574,2.29815,2.20472,2.25919,63560118.506955,0
+NOK.US,D,20120919,000000,2.23574,2.25919,2.20472,2.25124,36263364.358624,0
+NOK.US,D,20120920,000000,2.20472,2.23574,2.18902,2.22023,37901472.433618,0
+NOK.US,D,20120921,000000,2.17342,2.19687,2.07989,2.15781,71825529.363878,0
+NOK.US,D,20120924,000000,2.10324,2.15781,2.07989,2.13436,31533004.470409,0
+NOK.US,D,20120925,000000,2.15781,2.16556,2.08773,2.10324,40718843.669418,0
+NOK.US,D,20120926,000000,2.05662,2.06438,1.97085,2.01766,67887052.668267,0
+NOK.US,D,20120927,000000,2.06438,2.09548,2.02532,2.07989,39230762.281292,0
+NOK.US,D,20120928,000000,2.05662,2.07989,1.98644,2.01001,81324460.561787,0
+NOK.US,D,20121001,000000,2.01766,2.17342,2.01766,2.15005,94217452.533144,0
+NOK.US,D,20121002,000000,2.16556,2.18902,2.01766,2.04101,71222228.354455,0
+NOK.US,D,20121003,000000,2.04897,2.07989,2.01001,2.07223,40362024.991078,0
+NOK.US,D,20121004,000000,2.07223,2.09548,2.02532,2.05662,35006546.529757,0
+NOK.US,D,20121005,000000,2.10324,2.11109,2.06438,2.08773,21167450.386621,0
+NOK.US,D,20121008,000000,2.06438,2.08773,2.06438,2.08773,14328059.677813,0
+NOK.US,D,20121009,000000,2.1268,2.15005,2.07989,2.08773,28477138.067506,0
+NOK.US,D,20121010,000000,2.04897,2.06438,1.96309,2.02532,44539709.149056,0
+NOK.US,D,20121011,000000,2.00225,2.02532,1.96309,1.98644,38998599.298354,0
+NOK.US,D,20121012,000000,1.98644,2.01766,1.97085,1.9943,34128398.143114,0
+NOK.US,D,20121015,000000,2.02532,2.09548,2.01001,2.08773,29528630.750232,0
+NOK.US,D,20121016,000000,2.1423,2.22023,2.13436,2.19687,64701706.479863,0
+NOK.US,D,20121017,000000,2.23574,2.2903,2.18902,2.2903,66712873.162781,0
+NOK.US,D,20121018,000000,2.19687,2.29815,2.13436,2.18127,168635358.37552,0
+NOK.US,D,20121019,000000,2.21238,2.22023,2.10324,2.13436,57177704.446369,0
+NOK.US,D,20121022,000000,2.21238,2.23574,2.15005,2.18902,63499097.539972,0
+NOK.US,D,20121023,000000,2.04101,2.11895,2.03316,2.08773,80518319.391111,0
+NOK.US,D,20121024,000000,2.06438,2.07989,1.9943,1.9943,37347444.549661,0
+NOK.US,D,20121025,000000,2.04897,2.07223,2.03316,2.04897,30674578.010396,0
+NOK.US,D,20121026,000000,2.02532,2.03316,1.9943,1.9943,35708744.907414,0
+NOK.US,D,20121031,000000,2.10324,2.11895,2.06438,2.07989,33298944.393555,0
+NOK.US,D,20121101,000000,2.15005,2.22799,2.13436,2.22023,47972319.382414,0
+NOK.US,D,20121102,000000,2.18902,2.22023,2.15005,2.18127,39233935.415842,0
+NOK.US,D,20121105,000000,2.15781,2.20472,2.13436,2.15781,29174529.458201,0
+NOK.US,D,20121106,000000,2.15781,2.19687,2.1423,2.15781,29108538.52144,0
+NOK.US,D,20121107,000000,2.09548,2.11109,2.02532,2.05662,56255452.105253,0
+NOK.US,D,20121108,000000,2.05662,2.08773,2.02532,2.04101,31143266.281729,0
+NOK.US,D,20121109,000000,2.04101,2.07989,2.03316,2.06438,29809258.987032,0
+NOK.US,D,20121112,000000,2.11895,2.13436,2.07989,2.11109,20409509.87425,0
+NOK.US,D,20121113,000000,2.05662,2.10324,2.04897,2.09548,26898561.980696,0
+NOK.US,D,20121114,000000,2.16556,2.17342,2.04897,2.07989,46129345.933787,0
+NOK.US,D,20121115,000000,2.11109,2.16556,2.09548,2.11895,46576511.418998,0
+NOK.US,D,20121116,000000,2.1423,2.18127,2.07223,2.15781,44691950.188856,0
+NOK.US,D,20121119,000000,2.24358,2.29815,2.22799,2.2903,61177373.140312,0
+NOK.US,D,20121120,000000,2.31366,2.36048,2.2747,2.29815,66870229.045971,0
+NOK.US,D,20121121,000000,2.39169,2.64864,2.37599,2.57856,198083800.57492,0
+NOK.US,D,20121123,000000,2.67964,2.79664,2.63303,2.77327,128599842.28962,0
+NOK.US,D,20121126,000000,2.75777,2.76532,2.60957,2.61752,100499384.67035,0
+NOK.US,D,20121127,000000,2.60957,2.61752,2.45391,2.46942,96909345.110936,0
+NOK.US,D,20121128,000000,2.49288,2.58641,2.46942,2.54734,75310919.871417,0
+NOK.US,D,20121129,000000,2.64098,2.66423,2.5396,2.58641,90195239.895319,0
+NOK.US,D,20121130,000000,2.56305,2.60181,2.53164,2.5396,46447156.385776,0
+NOK.US,D,20121203,000000,2.5707,2.57856,2.52399,2.5396,31816230.371575,0
+NOK.US,D,20121204,000000,2.57856,2.69545,2.55529,2.67964,63362559.190109,0
+NOK.US,D,20121205,000000,2.77327,3.03807,2.76532,3.02246,194134714.90537,0
+NOK.US,D,20121206,000000,3.02246,3.03807,2.85111,2.92128,115174089.67946,0
+NOK.US,D,20121207,000000,2.99921,3.03807,2.91342,2.99921,91680532.466396,0
+NOK.US,D,20121210,000000,2.89017,2.90568,2.79664,2.87466,87352794.457746,0
+NOK.US,D,20121211,000000,2.89802,3.01471,2.89802,2.95249,62041625.732914,0
+NOK.US,D,20121212,000000,2.9836,2.99921,2.96024,2.9836,42417354.986407,0
+NOK.US,D,20121213,000000,2.92923,2.99135,2.87466,2.92923,74645437.900038,0
+NOK.US,D,20121214,000000,2.99135,3.02246,2.95249,2.97575,74674658.102916,0
+NOK.US,D,20121217,000000,2.99135,3.14711,2.9836,3.07723,106255742.50362,0
+NOK.US,D,20121218,000000,3.24859,3.32642,3.19392,3.27195,130971408.24246,0
+NOK.US,D,20121219,000000,3.34968,3.38884,3.22513,3.2797,106993494.27439,0
+NOK.US,D,20121220,000000,3.264,3.32642,3.23289,3.25625,64741090.975182,0
+NOK.US,D,20121221,000000,3.1317,3.18607,3.09274,3.10815,88446532.889647,0
+NOK.US,D,20121224,000000,3.15506,3.16282,3.06152,3.11599,28276710.454335,0
+NOK.US,D,20121226,000000,3.14711,3.16282,3.06152,3.15506,40622455.431674,0
+NOK.US,D,20121227,000000,3.16282,3.17056,3.06152,3.11599,53448075.136613,0
+NOK.US,D,20121228,000000,3.01471,3.05378,2.96024,2.96799,53278386.887121,0
+NOK.US,D,20121231,000000,2.96799,3.10815,2.95249,3.07723,44286628.026117,0
+NOK.US,D,20130102,000000,3.25625,3.27195,3.16282,3.20168,72600283.263885,0
+NOK.US,D,20130103,000000,3.21728,3.28736,3.17842,3.24074,67347907.52984,0
+NOK.US,D,20130104,000000,3.27195,3.28736,3.21728,3.25625,45664935.458303,0
+NOK.US,D,20130107,000000,3.2797,3.34183,3.25625,3.28736,49663030.66384,0
+NOK.US,D,20130108,000000,3.16282,3.20168,3.10049,3.15506,76128099.606547,0
+NOK.US,D,20130109,000000,3.04602,3.10049,2.85895,2.92128,124601493.55526,0
+NOK.US,D,20130110,000000,3.46667,3.50553,3.31092,3.46667,375296570.22384,0
+NOK.US,D,20130111,000000,3.44331,3.70015,3.43556,3.66129,166412258.70001,0
+NOK.US,D,20130114,000000,3.62243,3.6926,3.51339,3.59907,107040966.54036,0
+NOK.US,D,20130115,000000,3.53664,3.66129,3.52889,3.61457,69210175.326724,0
+NOK.US,D,20130116,000000,3.56,3.62243,3.53664,3.56,53533862.448942,0
+NOK.US,D,20130117,000000,3.59131,3.59131,3.50553,3.52889,70521371.063782,0
+NOK.US,D,20130118,000000,3.45096,3.49778,3.38884,3.45096,75440762.847015,0
+NOK.US,D,20130122,000000,3.49778,3.59907,3.48983,3.59907,70625951.703125,0
+NOK.US,D,20130123,000000,3.66914,3.81724,3.59907,3.61457,103706898.53367,0
+NOK.US,D,20130124,000000,3.25625,3.45882,3.24074,3.31856,209381176.70682,0
+NOK.US,D,20130125,000000,3.28736,3.31856,3.19392,3.27195,110351729.01064,0
+NOK.US,D,20130128,000000,3.25625,3.38884,3.24074,3.31092,71977695.954737,0
+NOK.US,D,20130129,000000,3.31856,3.34968,3.25625,3.2797,50328783.267177,0
+NOK.US,D,20130130,000000,3.27195,3.29521,3.16282,3.18607,58257198.98513,0
+NOK.US,D,20130131,000000,3.06928,3.1317,2.99921,3.05378,114631439.40446,0
+NOK.US,D,20130201,000000,3.1317,3.20943,3.09274,3.11599,54899280.153845,0
+NOK.US,D,20130204,000000,3.05378,3.12385,2.96799,2.96799,81830847.160555,0
+NOK.US,D,20130205,000000,3.00706,3.08508,2.99921,3.07723,57972115.884731,0
+NOK.US,D,20130206,000000,3.04602,3.23289,3.03041,3.20943,97527683.80017,0
+NOK.US,D,20130207,000000,3.22513,3.23289,3.1317,3.16282,51469123.717306,0
+NOK.US,D,20130208,000000,3.20168,3.23289,3.16282,3.17056,33641969.896663,0
+NOK.US,D,20130211,000000,3.23289,3.24859,3.19392,3.23289,35061154.827234,0
+NOK.US,D,20130212,000000,3.23289,3.24859,3.19392,3.20168,24637059.731017,0
+NOK.US,D,20130213,000000,3.18607,3.20168,3.07723,3.10049,47966413.770553,0
+NOK.US,D,20130214,000000,3.02246,3.10815,2.99921,3.10049,40294866.010812,0
+NOK.US,D,20130215,000000,3.1317,3.17056,3.08508,3.10815,33122039.627219,0
+NOK.US,D,20130219,000000,3.08508,3.10815,3.04602,3.06152,35889315.781012,0
+NOK.US,D,20130220,000000,3.03807,3.05378,2.96799,2.97575,71267460.109761,0
+NOK.US,D,20130221,000000,2.93688,2.96024,2.86681,2.92128,53434086.78443,0
+NOK.US,D,20130222,000000,2.96799,2.99135,2.91342,2.94474,58773596.954191,0
+NOK.US,D,20130225,000000,3.03807,3.04602,2.81243,2.82764,65713651.684457,0
+NOK.US,D,20130226,000000,2.84335,2.86681,2.75777,2.78113,65926913.691241,0
+NOK.US,D,20130227,000000,2.81989,2.95249,2.81989,2.93688,74129921.245456,0
+NOK.US,D,20130228,000000,2.84335,2.89802,2.81243,2.84335,74411181.29218,0
+NOK.US,D,20130301,000000,2.78113,2.81243,2.75777,2.79664,42695841.307084,0
+NOK.US,D,20130304,000000,2.71085,2.76532,2.69545,2.7033,84192696.520665,0
+NOK.US,D,20130305,000000,2.79664,2.81243,2.73441,2.74992,42682517.965027,0
+NOK.US,D,20130306,000000,2.85895,2.88241,2.78113,2.81989,45021713.719979,0
+NOK.US,D,20130307,000000,2.88241,2.92923,2.8356,2.87466,58714500.592912,0
+NOK.US,D,20130308,000000,2.91342,2.92128,2.82764,2.86681,44846495.121528,0
+NOK.US,D,20130311,000000,2.81243,2.84335,2.77327,2.81989,38153718.52115,0
+NOK.US,D,20130312,000000,2.84335,2.87466,2.76532,2.78888,65689074.479662,0
+NOK.US,D,20130313,000000,2.76532,2.76532,2.6876,2.6876,63491126.47306,0
+NOK.US,D,20130314,000000,2.73441,2.74992,2.69545,2.7033,48039212.761056,0
+NOK.US,D,20130315,000000,2.67964,2.79664,2.65638,2.67179,146509758.17985,0
+NOK.US,D,20130318,000000,2.56305,2.66423,2.55529,2.60957,76295834.074397,0
+NOK.US,D,20130319,000000,2.63303,2.6876,2.60957,2.64864,67256689.469159,0
+NOK.US,D,20130320,000000,2.66423,2.7033,2.64098,2.6876,51043219.440861,0
+NOK.US,D,20130321,000000,2.63303,2.71085,2.63303,2.6876,56249639.051535,0
+NOK.US,D,20130322,000000,2.64864,2.6876,2.57856,2.59417,59842740.072095,0
+NOK.US,D,20130325,000000,2.56305,2.56305,2.48503,2.5396,59380099.268034,0
+NOK.US,D,20130326,000000,2.55529,2.59417,2.54734,2.5707,27969876.19066,0
+NOK.US,D,20130327,000000,2.54734,2.60181,2.54734,2.60181,44861887.942903,0
+NOK.US,D,20130328,000000,2.56305,2.59417,2.5396,2.55529,47582146.572894,0
+NOK.US,D,20130401,000000,2.5707,2.58641,2.53164,2.5396,22867192.123253,0
+NOK.US,D,20130402,000000,2.51623,2.55529,2.50063,2.5396,40103522.174386,0
+NOK.US,D,20130403,000000,2.56305,2.63303,2.54734,2.62527,57933748.522904,0
+NOK.US,D,20130404,000000,2.64098,2.64864,2.58641,2.63303,48991080.689284,0
+NOK.US,D,20130405,000000,2.63303,2.64098,2.58641,2.60181,29506276.952968,0
+NOK.US,D,20130408,000000,2.57856,2.60181,2.55529,2.56305,26936399.145342,0
+NOK.US,D,20130409,000000,2.57856,2.64098,2.5707,2.62527,22888980.511,0
+NOK.US,D,20130410,000000,2.65638,2.78113,2.64864,2.74227,84341050.118517,0
+NOK.US,D,20130411,000000,2.74227,2.74992,2.69545,2.71085,33242542.279051,0
+NOK.US,D,20130412,000000,2.7187,2.73441,2.67179,2.7187,24330236.534076,0
+NOK.US,D,20130415,000000,2.67179,2.6876,2.59417,2.59417,43236898.978414,0
+NOK.US,D,20130416,000000,2.69545,2.71085,2.64864,2.67964,22564234.234791,0
+NOK.US,D,20130417,000000,2.7033,2.82764,2.67179,2.78888,73483115.897346,0
+NOK.US,D,20130418,000000,2.50063,2.5396,2.4226,2.46942,174406990.31429,0
+NOK.US,D,20130419,000000,2.40709,2.4226,2.35272,2.39169,76683321.691743,0
+NOK.US,D,20130422,000000,2.41485,2.50063,2.39944,2.45391,59086265.398987,0
+NOK.US,D,20130423,000000,2.44616,2.50063,2.43841,2.46156,28822431.245083,0
+NOK.US,D,20130424,000000,2.45391,2.50848,2.45391,2.49288,37379349.944711,0
+NOK.US,D,20130425,000000,2.50848,2.60957,2.50063,2.5707,47682216.0089,0
+NOK.US,D,20130426,000000,2.56305,2.59417,2.53164,2.53164,28977763.928025,0
+NOK.US,D,20130429,000000,2.5707,2.60957,2.5707,2.58641,37681803.793729,0
+NOK.US,D,20130430,000000,2.60181,2.64864,2.58641,2.63303,29741093.94001,0
+NOK.US,D,20130501,000000,2.63303,2.64098,2.60181,2.60181,17173606.819197,0
+NOK.US,D,20130502,000000,2.56305,2.57856,2.53164,2.5396,28560055.071378,0
+NOK.US,D,20130503,000000,2.58641,2.60957,2.56305,2.5707,29492479.753469,0
+NOK.US,D,20130506,000000,2.64864,2.67964,2.62527,2.64864,35859504.010881,0
+NOK.US,D,20130507,000000,2.76532,2.79664,2.6876,2.72656,54248218.137286,0
+NOK.US,D,20130508,000000,2.75777,2.80448,2.73441,2.74227,34309172.242195,0
+NOK.US,D,20130509,000000,2.78888,2.81243,2.74992,2.76532,34237572.483267,0
+NOK.US,D,20130510,000000,2.84335,2.85111,2.81989,2.85111,32282675.114042,0
+NOK.US,D,20130513,000000,2.95249,3.04602,2.93688,2.99135,76260783.714666,0
+NOK.US,D,20130514,000000,2.85111,2.86681,2.78888,2.8356,96427252.006138,0
+NOK.US,D,20130515,000000,2.87466,2.93688,2.8356,2.92128,65969508.545579,0
+NOK.US,D,20130516,000000,2.93688,2.95249,2.87466,2.87466,49599534.772635,0
+NOK.US,D,20130517,000000,2.90568,2.92128,2.88241,2.90568,33793530.835334,0
+NOK.US,D,20130520,000000,2.94474,2.96024,2.91342,2.92923,30661787.883719,0
+NOK.US,D,20130521,000000,2.93688,2.95249,2.89017,2.91342,30741705.802591,0
+NOK.US,D,20130522,000000,2.92128,2.95249,2.81243,2.8356,46301269.663611,0
+NOK.US,D,20130523,000000,2.78113,2.81989,2.73441,2.80448,38512092.578696,0
+NOK.US,D,20130524,000000,2.77327,2.86681,2.76532,2.84335,32130896.86495,0
+NOK.US,D,20130528,000000,2.85111,2.86681,2.78113,2.79664,30784257.396059,0
+NOK.US,D,20130529,000000,2.78113,2.82764,2.77327,2.81243,23049935.094977,0
+NOK.US,D,20130530,000000,2.81989,2.81989,2.7033,2.7033,45007826.980539,0
+NOK.US,D,20130531,000000,2.66423,2.73441,2.64098,2.67964,33123113.100448,0
+NOK.US,D,20130603,000000,2.67964,2.71085,2.66423,2.71085,24735258.888922,0
+NOK.US,D,20130604,000000,2.73441,2.76532,2.73441,2.75777,25680142.701725,0
+NOK.US,D,20130605,000000,2.7033,2.73441,2.66423,2.69545,36901298.210075,0
+NOK.US,D,20130606,000000,2.6876,2.76532,2.67964,2.74992,31150051.195935,0
+NOK.US,D,20130607,000000,2.73441,2.76532,2.7187,2.75777,24544921.119253,0
+NOK.US,D,20130610,000000,2.79664,2.80448,2.76532,2.78888,13018682.90945,0
+NOK.US,D,20130611,000000,2.73441,2.74992,2.69545,2.7033,15829013.690089,0
+NOK.US,D,20130612,000000,2.7033,2.73441,2.66423,2.7187,21538911.360536,0
+NOK.US,D,20130613,000000,2.73441,2.75777,2.69545,2.74992,17815515.640403,0
+NOK.US,D,20130614,000000,2.86681,2.88241,2.81243,2.81989,38167814.522475,0
+NOK.US,D,20130617,000000,2.89802,2.92923,2.86681,2.87466,26759026.557965,0
+NOK.US,D,20130618,000000,2.87466,3.20943,2.85895,3.00706,170154188.18193,0
+NOK.US,D,20130619,000000,2.97575,3.03041,2.95249,2.99921,55436089.205263,0
+NOK.US,D,20130620,000000,3.02246,3.10049,2.94474,2.9836,80518712.763213,0
+NOK.US,D,20130621,000000,2.99135,3.06928,2.97575,3.06152,46243127.053618,0
+NOK.US,D,20130624,000000,2.97575,2.99921,2.94474,2.96024,51642459.964856,0
+NOK.US,D,20130625,000000,2.99135,3.00706,2.94474,2.99135,29913814.474706,0
+NOK.US,D,20130626,000000,2.99921,3.04602,2.97575,3.04602,29788515.902646,0
+NOK.US,D,20130627,000000,3.04602,3.05378,2.94474,2.96799,30931031.469103,0
+NOK.US,D,20130628,000000,2.93688,2.94474,2.88241,2.91342,25369033.660401,0
+NOK.US,D,20130701,000000,3.07723,3.08508,2.96024,3.00706,45729075.232232,0
+NOK.US,D,20130702,000000,3.03041,3.03807,2.97575,2.9836,19498375.576861,0
+NOK.US,D,20130703,000000,3.01471,3.10049,2.99921,3.06152,24564314.062052,0
+NOK.US,D,20130705,000000,3.1317,3.18607,3.10049,3.17842,41983850.881684,0
+NOK.US,D,20130708,000000,3.18607,3.23289,3.17842,3.21728,40210686.393159,0
+NOK.US,D,20130709,000000,3.29521,3.33417,3.2797,3.28736,48489822.012774,0
+NOK.US,D,20130710,000000,3.17842,3.24074,3.15506,3.22513,39327997.627245,0
+NOK.US,D,20130711,000000,3.29521,3.30296,3.17056,3.2797,51510633.025614,0
+NOK.US,D,20130712,000000,3.22513,3.24859,3.20168,3.23289,28852603.187111,0
+NOK.US,D,20130715,000000,3.20168,3.24074,3.17842,3.20943,22449544.636679,0
+NOK.US,D,20130716,000000,3.15506,3.18607,3.09274,3.11599,35194513.00008,0
+NOK.US,D,20130717,000000,3.17056,3.17842,3.11599,3.14711,40478327.3142,0
+NOK.US,D,20130718,000000,3.03041,3.17056,3.02246,3.13945,83649557.297214,0
+NOK.US,D,20130719,000000,3.10815,3.16282,3.10049,3.1317,40389604.299074,0
+NOK.US,D,20130722,000000,3.10815,3.1317,3.06928,3.07723,26300272.189786,0
+NOK.US,D,20130723,000000,3.11599,3.13945,3.10049,3.10049,17446587.942581,0
+NOK.US,D,20130724,000000,3.1317,3.14711,3.09274,3.12385,27203116.497101,0
+NOK.US,D,20130725,000000,3.10815,3.17056,3.10815,3.15506,20665686.664599,0
+NOK.US,D,20130726,000000,3.1317,3.13945,3.10815,3.12385,14332838.494906,0
+NOK.US,D,20130729,000000,3.10815,3.12385,3.08508,3.09274,11997070.409393,0
+NOK.US,D,20130730,000000,3.12385,3.1317,3.08508,3.10049,12516144.516027,0
+NOK.US,D,20130731,000000,3.08508,3.10815,3.05378,3.06928,19591120.846879,0
+NOK.US,D,20130801,000000,3.09274,3.11599,3.08508,3.09274,11178569.708613,0
+NOK.US,D,20130802,000000,3.09274,3.11599,3.09274,3.10049,12310159.390094,0
+NOK.US,D,20130805,000000,3.11599,3.24074,3.10815,3.22513,34166166.895221,0
+NOK.US,D,20130806,000000,3.21728,3.264,3.15506,3.16282,23456025.892719,0
+NOK.US,D,20130807,000000,3.20943,3.21728,3.16282,3.18607,14859476.211417,0
+NOK.US,D,20130808,000000,3.23289,3.24074,3.20943,3.22513,16892572.131427,0
+NOK.US,D,20130809,000000,3.24859,3.2797,3.23289,3.24859,25469179.55748,0
+NOK.US,D,20130812,000000,3.24074,3.28736,3.22513,3.25625,17784876.8834,0
+NOK.US,D,20130813,000000,3.24859,3.264,3.20943,3.24074,21360080.982428,0
+NOK.US,D,20130814,000000,3.24074,3.264,3.22513,3.25625,13741761.196575,0
+NOK.US,D,20130815,000000,3.20943,3.22513,3.17056,3.20168,17569829.108124,0
+NOK.US,D,20130816,000000,3.23289,3.24074,3.18607,3.22513,14040378.913049,0
+NOK.US,D,20130819,000000,3.20943,3.24074,3.19392,3.21728,13834865.632425,0
+NOK.US,D,20130820,000000,3.14711,3.18607,3.13945,3.16282,22049562.676283,0
+NOK.US,D,20130821,000000,3.10049,3.16282,3.08508,3.13945,38327000.441096,0
+NOK.US,D,20130822,000000,3.16282,3.21728,3.15506,3.20943,23879699.719164,0
+NOK.US,D,20130823,000000,3.19392,3.264,3.18607,3.24074,30697829.219206,0
+NOK.US,D,20130826,000000,3.21728,3.25625,3.20943,3.24859,16739662.057234,0
+NOK.US,D,20130827,000000,3.1317,3.16282,3.09274,3.10815,27214362.311306,0
+NOK.US,D,20130828,000000,3.04602,3.10815,3.03041,3.09274,25959671.307561,0
+NOK.US,D,20130829,000000,3.07723,3.13945,3.06152,3.11599,16984199.661278,0
+NOK.US,D,20130830,000000,3.04602,3.06152,3.01471,3.03807,27624997.512586,0
+NOK.US,D,20130903,000000,4.24554,4.34683,3.87161,3.9885,758810719.8728,0
+NOK.US,D,20130904,000000,4.04297,4.17537,4.02747,4.15221,209354798.64253,0
+NOK.US,D,20130905,000000,4.26125,4.32377,4.23779,4.27685,132350083.89508,0
+NOK.US,D,20130906,000000,4.26125,4.27685,4.15996,4.18322,75190853.852559,0
+NOK.US,D,20130909,000000,4.2692,4.30796,4.25329,4.30011,56371175.939991,0
+NOK.US,D,20130910,000000,4.33908,4.42476,4.32377,4.40925,55480873.260862,0
+NOK.US,D,20130911,000000,4.51053,4.63508,4.51053,4.63508,104565405.47902,0
+NOK.US,D,20130912,000000,4.72851,5.04012,4.70545,4.95455,168437688.39133,0
+NOK.US,D,20130913,000000,5.01676,5.04012,4.83775,4.99351,130073258.24263,0
+NOK.US,D,20130916,000000,4.90008,4.9778,4.84551,4.8611,77470606.153202,0
+NOK.US,D,20130917,000000,4.87661,4.9624,4.84551,4.88437,41192624.650672,0
+NOK.US,D,20130918,000000,5.07143,5.25045,5.02461,5.22718,81267913.57367,0
+NOK.US,D,20130919,000000,5.24279,5.28175,5.10245,5.21149,71496467.061284,0
+NOK.US,D,20130920,000000,5.14936,5.25045,5.07918,5.1258,49502237.050544,0
+NOK.US,D,20130923,000000,5.1103,5.23484,5.02461,5.19618,65599143.178362,0
+NOK.US,D,20130924,000000,5.14936,5.18037,5.09469,5.1258,39663628.539692,0
+NOK.US,D,20130925,000000,5.14936,5.21944,5.13375,5.16487,32200092.124331,0
+NOK.US,D,20130926,000000,5.14161,5.18812,5.11805,5.17261,21594236.983611,0
+NOK.US,D,20130927,000000,5.16487,5.21944,5.14161,5.18812,25198596.897244,0
+NOK.US,D,20130930,000000,5.09469,5.14161,5.06358,5.07143,33042587.517255,0
+NOK.US,D,20131001,000000,5.18812,5.2584,5.1258,5.15712,46879216.784705,0
+NOK.US,D,20131002,000000,5.21149,5.21149,5.1258,5.16487,57797136.730168,0
+NOK.US,D,20131003,000000,5.22718,5.23484,5.11805,5.22718,37125371.410224,0
+NOK.US,D,20131004,000000,5.20393,5.2584,5.18037,5.24279,28667599.583385,0
+NOK.US,D,20131007,000000,5.14936,5.21944,5.1258,5.17261,42072353.568189,0
+NOK.US,D,20131008,000000,5.21149,5.22718,5.08694,5.14161,38832358.839638,0
+NOK.US,D,20131009,000000,5.06358,5.07918,4.84551,5.05573,81195233.299044,0
+NOK.US,D,20131010,000000,5.08694,5.15712,5.07918,5.1258,40284469.31695,0
+NOK.US,D,20131011,000000,5.14936,5.18812,5.1103,5.18037,20632961.325143,0
+NOK.US,D,20131014,000000,5.14161,5.19618,5.1258,5.15712,28395432.368007,0
+NOK.US,D,20131015,000000,5.26606,5.42191,5.2584,5.39089,58564084.558209,0
+NOK.US,D,20131016,000000,5.44536,5.50769,5.39089,5.47648,39427815.546561,0
+NOK.US,D,20131017,000000,5.56216,5.58571,5.49208,5.54665,41917383.069279,0
+NOK.US,D,20131018,000000,5.60102,5.60877,5.53879,5.56981,30075264.043527,0
+NOK.US,D,20131021,000000,5.59326,5.63214,5.5542,5.56981,21482009.230852,0
+NOK.US,D,20131022,000000,5.60877,5.77248,5.57777,5.72567,83941449.457422,0
+NOK.US,D,20131023,000000,5.69465,5.74136,5.65579,5.67885,41843432.132341,0
+NOK.US,D,20131024,000000,5.57777,5.64783,5.51544,5.56981,33164032.853638,0
+NOK.US,D,20131025,000000,5.49983,5.54665,5.41416,5.42975,33083733.635465,0
+NOK.US,D,20131028,000000,5.35193,5.36744,5.23484,5.2584,46485730.997355,0
+NOK.US,D,20131029,000000,5.6711,5.83501,5.64783,5.80359,114431024.87016,0
+NOK.US,D,20131030,000000,6.00626,6.04522,5.88947,5.93609,64881491.615323,0
+NOK.US,D,20131031,000000,5.88947,5.99056,5.85816,5.94384,40677492.31359,0
+NOK.US,D,20131101,000000,5.93609,5.99841,5.89702,5.93609,28994395.217577,0
+NOK.US,D,20131104,000000,6.04522,6.09195,5.99841,6.03738,29558548.157371,0
+NOK.US,D,20131105,000000,6.00626,6.06063,5.9672,5.99841,28272187.178198,0
+NOK.US,D,20131106,000000,6.14632,6.22434,6.13071,6.15416,34048330.320295,0
+NOK.US,D,20131107,000000,6.12295,6.12295,5.85816,5.87377,52932996.121069,0
+NOK.US,D,20131108,000000,5.78799,6.01401,5.78034,5.95944,33919523.593456,0
+NOK.US,D,20131111,000000,6.01401,6.05297,5.99056,6.02962,17915296.33525,0
+NOK.US,D,20131112,000000,5.92048,6.01401,5.92048,6.00626,26587061.579404,0
+NOK.US,D,20131113,000000,6.00626,6.18538,5.99056,6.18538,33427489.543038,0
+NOK.US,D,20131114,000000,6.20873,6.21658,6.12295,6.14632,26471685.843765,0
+NOK.US,D,20131115,000000,6.21658,6.23995,6.14632,6.23219,34539955.90761,0
+NOK.US,D,20131118,000000,6.30226,6.33338,6.23995,6.27891,40779315.323953,0
+NOK.US,D,20131119,000000,6.21658,6.25545,6.03738,6.07644,31408727.056108,0
+NOK.US,D,20131120,000000,6.23219,6.2477,6.04522,6.18538,35148608.186113,0
+NOK.US,D,20131121,000000,6.22434,6.22434,6.15416,6.19313,34104859.199211,0
+NOK.US,D,20131122,000000,6.23995,6.37224,6.20088,6.30226,47969960.15587,0
+NOK.US,D,20131125,000000,6.2632,6.31767,6.23219,6.30992,36104967.196341,0
+NOK.US,D,20131126,000000,6.29452,6.30992,6.16967,6.17772,32886960.056754,0
+NOK.US,D,20131127,000000,6.25545,6.29452,6.20088,6.23995,18937423.941486,0
+NOK.US,D,20131129,000000,6.30992,6.33338,6.2632,6.27891,12512034.733327,0
+NOK.US,D,20131202,000000,6.23219,6.25545,6.18538,6.20873,18140601.967175,0
+NOK.US,D,20131203,000000,6.02962,6.09195,5.99056,6.08429,30585110.50587,0
+NOK.US,D,20131204,000000,6.00626,6.16967,5.99056,6.15416,25679216.114243,0
+NOK.US,D,20131205,000000,6.15416,6.16967,6.02177,6.02177,22390318.492789,0
+NOK.US,D,20131206,000000,6.09969,6.20873,6.09969,6.13866,34476993.231786,0
+NOK.US,D,20131209,000000,6.29452,6.32552,6.20088,6.23219,41348920.139501,0
+NOK.US,D,20131210,000000,6.13866,6.19313,6.10744,6.16967,23187678.712814,0
+NOK.US,D,20131211,000000,6.19313,6.20873,6.00626,6.02177,41246764.121042,0
+NOK.US,D,20131212,000000,6.06063,6.1151,5.94384,6.00626,25633163.408462,0
+NOK.US,D,20131213,000000,5.94384,5.95944,5.85816,5.87377,30002015.341184,0
+NOK.US,D,20131216,000000,5.85816,5.90487,5.78034,5.81144,27800528.997799,0
+NOK.US,D,20131217,000000,5.74136,5.80359,5.69465,5.73362,42866601.01767,0
+NOK.US,D,20131218,000000,5.92048,6.00626,5.82705,6.00626,55969656.709591,0
+NOK.US,D,20131219,000000,5.91273,6.03738,5.90487,6.02177,25775607.370186,0
+NOK.US,D,20131220,000000,6.02962,6.13866,6.02177,6.08429,35005941.883635,0
+NOK.US,D,20131223,000000,6.06838,6.12295,6.04522,6.06838,16490959.336818,0
+NOK.US,D,20131224,000000,6.06063,6.09969,6.02177,6.09969,7559264.6733117,0
+NOK.US,D,20131226,000000,6.09969,6.17772,6.09195,6.14632,13929989.244255,0
+NOK.US,D,20131227,000000,6.21658,6.29452,6.20873,6.27891,19945735.232956,0
+NOK.US,D,20131230,000000,6.22434,6.2632,6.19313,6.22434,16621436.134473,0
+NOK.US,D,20131231,000000,6.2477,6.37224,6.23995,6.31767,17672530.414764,0
+NOK.US,D,20140102,000000,6.25545,6.2632,6.17772,6.18538,29614110.206134,0
+NOK.US,D,20140103,000000,6.25545,6.27891,6.19313,6.25545,23100312.881743,0
+NOK.US,D,20140106,000000,6.2632,6.27891,6.21658,6.2477,18024979.745181,0
+NOK.US,D,20140107,000000,6.20873,6.28656,6.17772,6.2632,34878186.496557,0
+NOK.US,D,20140108,000000,6.22434,6.31767,6.20873,6.31767,23507873.543016,0
+NOK.US,D,20140109,000000,6.34113,6.37224,6.23995,6.27105,31191746.626592,0
+NOK.US,D,20140110,000000,6.36439,6.38805,6.30992,6.37224,22533220.214887,0
+NOK.US,D,20140113,000000,6.30226,6.34909,6.18538,6.21658,27352560.671317,0
+NOK.US,D,20140114,000000,6.17772,6.20873,6.10744,6.18538,26992720.774507,0
+NOK.US,D,20140115,000000,6.21658,6.2477,6.19313,6.22434,11316882.760234,0
+NOK.US,D,20140116,000000,6.20088,6.23995,6.13071,6.18538,17869513.25536,0
+NOK.US,D,20140117,000000,6.13071,6.17772,6.05297,6.06838,25457978.010213,0
+NOK.US,D,20140121,000000,6.12295,6.13071,6.02177,6.07644,14524464.030024,0
+NOK.US,D,20140122,000000,6.12295,6.13866,5.94384,5.99841,32946437.717334,0
+NOK.US,D,20140123,000000,5.64008,5.64783,5.35969,5.47648,114944801.02925,0
+NOK.US,D,20140124,000000,5.49983,5.5232,5.32837,5.34408,42474130.351678,0
+NOK.US,D,20140127,000000,5.42975,5.49208,5.30512,5.39865,35816831.689403,0
+NOK.US,D,20140128,000000,5.43751,5.46863,5.4063,5.45312,22959427.317426,0
+NOK.US,D,20140129,000000,5.47648,5.56981,5.43751,5.48422,37100313.305519,0
+NOK.US,D,20140130,000000,5.48422,5.5232,5.42975,5.47648,32358630.135959,0
+NOK.US,D,20140131,000000,5.38284,5.45312,5.35193,5.39089,18152405.142363,0
+NOK.US,D,20140203,000000,5.33622,5.33622,5.17261,5.18812,23047732.814847,0
+NOK.US,D,20140204,000000,5.2584,5.30512,5.23484,5.28175,14307863.893742,0
+NOK.US,D,20140205,000000,5.28951,5.31297,5.18812,5.21149,37712428.465798,0
+NOK.US,D,20140206,000000,5.36744,5.49208,5.35193,5.46077,25377518.827427,0
+NOK.US,D,20140207,000000,5.48422,6.00626,5.46863,5.9672,62686558.79079,0
+NOK.US,D,20140210,000000,5.78034,5.83501,5.69465,5.74902,36622666.009719,0
+NOK.US,D,20140211,000000,5.6867,5.78034,5.6867,5.75677,22911620.031222,0
+NOK.US,D,20140212,000000,5.5542,5.62438,5.54665,5.56981,23827615.643178,0
+NOK.US,D,20140213,000000,5.5542,5.69465,5.53879,5.60877,29009135.101626,0
+NOK.US,D,20140214,000000,5.59326,5.6867,5.53879,5.56216,24727982.008071,0
+NOK.US,D,20140218,000000,5.63214,5.76463,5.62438,5.71016,36978496.730504,0
+NOK.US,D,20140219,000000,5.74136,5.75677,5.64008,5.66364,15900218.064783,0
+NOK.US,D,20140220,000000,5.64783,5.71016,5.61663,5.69465,21709025.176264,0
+NOK.US,D,20140221,000000,5.78034,5.83501,5.74136,5.81144,19091294.809431,0
+NOK.US,D,20140224,000000,5.83501,5.95944,5.8191,5.93609,21530837.674814,0
+NOK.US,D,20140225,000000,5.92048,6.02177,5.90487,5.95169,26584797.929202,0
+NOK.US,D,20140226,000000,6.01401,6.02177,5.88162,5.94384,12939445.091706,0
+NOK.US,D,20140227,000000,5.92834,6.02177,5.89702,5.99056,13801301.233293,0
+NOK.US,D,20140228,000000,6.00626,6.08429,5.90487,5.90487,28942235.686584,0
+NOK.US,D,20140303,000000,5.84255,5.91273,5.80359,5.91273,21721803.23014,0
+NOK.US,D,20140304,000000,5.95944,6.03738,5.95944,5.99841,25238211.781849,0
+NOK.US,D,20140305,000000,6.04522,6.1151,6.04522,6.06838,20691005.340595,0
+NOK.US,D,20140306,000000,6.08429,6.14632,6.07644,6.09195,9130509.551666,0
+NOK.US,D,20140307,000000,6.20873,6.27891,6.12295,6.19313,41533019.289212,0
+NOK.US,D,20140310,000000,6.17772,6.21658,6.13071,6.16967,32993786.237096,0
+NOK.US,D,20140311,000000,6.09969,6.16967,6.06838,6.08429,22400411.35449,0
+NOK.US,D,20140312,000000,6.02177,6.03738,5.94384,6.03738,17905561.633314,0
+NOK.US,D,20140313,000000,6.06063,6.08429,5.82705,5.88947,23357446.441579,0
+NOK.US,D,20140314,000000,5.83501,5.93609,5.8191,5.87377,22941044.465651,0
+NOK.US,D,20140317,000000,5.92834,5.99056,5.91273,5.92048,12324128.627008,0
+NOK.US,D,20140318,000000,5.95169,6.02177,5.92048,5.97495,18057068.24438,0
+NOK.US,D,20140319,000000,5.95944,5.95944,5.8191,5.87377,14743683.96414,0
+NOK.US,D,20140320,000000,5.76463,5.90487,5.74136,5.79583,39031133.485127,0
+NOK.US,D,20140321,000000,5.76463,5.78034,5.56216,5.58571,43072202.832169,0
+NOK.US,D,20140324,000000,5.62438,5.71801,5.51544,5.62438,49195394.738334,0
+NOK.US,D,20140325,000000,5.67885,5.7025,5.60102,5.69465,23969468.037649,0
+NOK.US,D,20140326,000000,5.77248,5.81144,5.67885,5.69465,23385497.594886,0
+NOK.US,D,20140327,000000,5.6711,5.69465,5.61663,5.66364,19867907.920803,0
+NOK.US,D,20140328,000000,5.71801,5.75677,5.6711,5.71801,18917169.805544,0
+NOK.US,D,20140331,000000,5.76463,5.79583,5.7025,5.71801,24410833.548008,0
+NOK.US,D,20140401,000000,5.83501,5.95169,5.80359,5.88162,47298518.245025,0
+NOK.US,D,20140402,000000,5.93609,5.9672,5.88947,5.94384,30200459.996778,0
+NOK.US,D,20140403,000000,6.00626,6.02962,5.88162,5.93609,18946350.771817,0
+NOK.US,D,20140404,000000,5.95169,5.95944,5.6711,5.72567,49808280.545748,0
+NOK.US,D,20140407,000000,5.71801,5.75677,5.56216,5.62438,33067002.745304,0
+NOK.US,D,20140408,000000,5.91273,6.06063,5.85816,5.90487,90431834.602321,0
+NOK.US,D,20140409,000000,5.98271,6.10744,5.93609,6.08429,42073094.033322,0
+NOK.US,D,20140410,000000,6.08429,6.10744,5.89702,5.95169,21853285.088484,0
+NOK.US,D,20140411,000000,5.83501,5.91273,5.74136,5.77248,22421009.565264,0
+NOK.US,D,20140414,000000,5.69465,5.73362,5.64783,5.71801,23210945.012627,0
+NOK.US,D,20140415,000000,5.66364,5.71801,5.49983,5.56981,34472042.377277,0
+NOK.US,D,20140416,000000,5.60877,5.71016,5.60102,5.6867,28565426.461791,0
+NOK.US,D,20140417,000000,5.75677,5.77248,5.71016,5.71801,21249722.501703,0
+NOK.US,D,20140421,000000,5.72567,5.80359,5.6867,5.78799,20646897.361855,0
+NOK.US,D,20140422,000000,5.87377,5.88162,5.80359,5.8191,22135597.481035,0
+NOK.US,D,20140423,000000,5.75677,5.75677,5.66364,5.6867,12232652.007171,0
+NOK.US,D,20140424,000000,5.67885,5.71016,5.60877,5.6867,23565067.432059,0
+NOK.US,D,20140425,000000,5.78034,5.78799,5.60877,5.66364,16572628.817913,0
+NOK.US,D,20140428,000000,5.61663,5.62438,5.45312,5.47648,54026620.867426,0
+NOK.US,D,20140429,000000,5.73362,5.82705,5.58571,5.78799,85157925.015419,0
+NOK.US,D,20140430,000000,5.77248,5.87377,5.75677,5.84255,34206479.990156,0
+NOK.US,D,20140501,000000,5.82705,5.87377,5.78799,5.80359,15887967.189888,0
+NOK.US,D,20140502,000000,5.73362,5.80359,5.71016,5.72567,20685306.978486,0
+NOK.US,D,20140505,000000,5.67885,5.72567,5.64008,5.66364,12538426.882551,0
+NOK.US,D,20140506,000000,5.6867,5.69465,5.60877,5.65579,10906583.58525,0
+NOK.US,D,20140507,000000,5.6711,5.69465,5.61663,5.67885,16169395.24976,0
+NOK.US,D,20140508,000000,5.71801,5.76463,5.65579,5.6867,25971103.244116,0
+NOK.US,D,20140509,000000,5.67885,5.6867,5.58571,5.64008,21459814.392137,0
+NOK.US,D,20140512,000000,5.6867,5.81144,5.67885,5.79583,15394360.657129,0
+NOK.US,D,20140513,000000,5.80359,5.82705,5.71016,5.74136,22017171.350991,0
+NOK.US,D,20140514,000000,5.74902,5.77248,5.66364,5.6711,27508920.548417,0
+NOK.US,D,20140515,000000,5.6711,5.67885,5.58571,5.65579,13232140.093185,0
+NOK.US,D,20140516,000000,5.61663,5.65579,5.57777,5.64008,12157434.432185,0
+NOK.US,D,20140519,000000,5.59326,5.6711,5.59326,5.63214,14506796.491713,0
+NOK.US,D,20140520,000000,5.71801,5.71801,5.62438,5.64783,14281263.488699,0
+NOK.US,D,20140521,000000,5.8191,5.94384,5.79583,5.93609,42159299.869423,0
+NOK.US,D,20140522,000000,6.02177,6.07644,5.99056,6.07644,29311576.877843,0
+NOK.US,D,20140523,000000,6.06838,6.12295,6.06063,6.10744,17071238.520653,0
+NOK.US,D,20140527,000000,6.07644,6.13866,6.06838,6.12295,16287857.598209,0
+NOK.US,D,20140528,000000,6.1151,6.12295,6.07644,6.1151,12350720.983517,0
+NOK.US,D,20140529,000000,6.08429,6.16967,6.08429,6.16967,12578868.75403,0
+NOK.US,D,20140530,000000,6.20088,6.34909,6.16967,6.33338,32051521.21606,0
+NOK.US,D,20140602,000000,6.22434,6.30992,6.22434,6.30992,24447131.430518,0
+NOK.US,D,20140603,000000,6.20873,6.2477,6.17772,6.21658,19454033.184566,0
+NOK.US,D,20140604,000000,6.08429,6.17772,6.06063,6.09195,25585126.739037,0
+NOK.US,D,20140605,000000,6.16967,6.27891,6.15416,6.2632,18172883.631192,0
+NOK.US,D,20140606,000000,6.20873,6.23219,6.13071,6.13866,21899262.339258,0
+NOK.US,D,20140609,000000,6.12295,6.16967,6.07644,6.15416,14118357.135215,0
+NOK.US,D,20140610,000000,6.17772,6.28656,6.17772,6.27891,25104963.27028,0
+NOK.US,D,20140611,000000,6.21658,6.31767,6.20873,6.27105,18860874.334115,0
+NOK.US,D,20140612,000000,6.27891,6.34909,6.22434,6.2632,27733140.634313,0
+NOK.US,D,20140613,000000,6.2477,6.27891,6.21658,6.2632,13776234.073987,0
+NOK.US,D,20140616,000000,6.20873,6.23995,6.19313,6.21658,13939356.731825,0
+NOK.US,D,20140617,000000,6.19313,6.29452,6.17772,6.2632,20072727.015365,0
+NOK.US,D,20140618,000000,6.34113,6.50474,6.30992,6.48903,43049956.684048,0
+NOK.US,D,20140619,000000,6.53137,6.57293,6.44848,6.48168,25712259.370795,0
+NOK.US,D,20140620,000000,6.46517,6.49003,6.40703,6.43188,11304351.192715,0
+NOK.US,D,20140623,000000,6.55642,6.55642,6.50653,6.54818,12484888.034036,0
+NOK.US,D,20140624,000000,6.44848,6.47343,6.29074,6.29908,22578011.312955,0
+NOK.US,D,20140625,000000,6.34063,6.42353,6.33238,6.39053,16706772.728896,0
+NOK.US,D,20140626,000000,6.38188,6.39053,6.30753,6.37364,9546217.3415331,0
+NOK.US,D,20140627,000000,6.31579,6.35723,6.27433,6.31579,14152047.292691,0
+NOK.US,D,20140630,000000,6.30753,6.32393,6.27433,6.27433,8844341.9113035,0
+NOK.US,D,20140701,000000,6.33238,6.37364,6.30753,6.31579,6918940.4072468,0
+NOK.US,D,20140702,000000,6.34899,6.36548,6.30753,6.31579,9235940.3174171,0
+NOK.US,D,20140703,000000,6.40703,6.45663,6.35723,6.41528,7708316.4814927,0
+NOK.US,D,20140707,000000,6.30753,6.34899,6.29074,6.32393,9538769.4293345,0
+NOK.US,D,20140708,000000,6.16629,6.19114,6.05825,6.14144,26560697.600049,0
+NOK.US,D,20140709,000000,6.16629,6.25774,6.14979,6.25774,13538419.00801,0
+NOK.US,D,20140710,000000,6.15804,6.30753,6.14979,6.25774,15364501.601862,0
+NOK.US,D,20140711,000000,6.20774,6.24919,6.15804,6.19959,9793597.0841641,0
+NOK.US,D,20140714,000000,6.24103,6.26589,6.20774,6.22444,7360127.8437901,0
+NOK.US,D,20140715,000000,6.19959,6.20774,6.11649,6.17464,11272625.883614,0
+NOK.US,D,20140716,000000,6.22444,6.24919,6.19114,6.23289,8914774.632795,0
+NOK.US,D,20140717,000000,6.23289,6.24103,6.10824,6.12484,11566704.226884,0
+NOK.US,D,20140718,000000,6.31579,6.33238,6.24919,6.33238,30443065.952649,0
+NOK.US,D,20140721,000000,6.34063,6.37364,6.29908,6.33238,20132301.258354,0
+NOK.US,D,20140722,000000,6.34899,6.44003,6.32393,6.40703,23985849.822646,0
+NOK.US,D,20140723,000000,6.35723,6.39868,6.33238,6.37364,17958919.389813,0
+NOK.US,D,20140724,000000,6.87181,6.92986,6.74727,6.90491,76986484.817824,0
+NOK.US,D,20140725,000000,6.81376,6.85511,6.77212,6.83831,19217579.326911,0
+NOK.US,D,20140728,000000,6.81376,6.83017,6.72231,6.79717,19016780.475108,0
+NOK.US,D,20140729,000000,6.79717,6.83017,6.74727,6.78891,24313077.059476,0
+NOK.US,D,20140730,000000,6.75551,6.83017,6.73076,6.75551,11478734.755758,0
+NOK.US,D,20140731,000000,6.63097,6.64767,6.51478,6.58137,30254798.668364,0
+NOK.US,D,20140801,000000,6.57293,6.58952,6.43188,6.47343,22955205.861315,0
+NOK.US,D,20140804,000000,6.53973,6.58137,6.47343,6.51478,35713685.701257,0
+NOK.US,D,20140805,000000,6.63932,6.64767,6.45663,6.49827,45616100.977941,0
+NOK.US,D,20140806,000000,6.43188,6.47343,6.39868,6.42353,16642040.381647,0
+NOK.US,D,20140807,000000,6.47343,6.48168,6.33238,6.38188,23907503.380047,0
+NOK.US,D,20140808,000000,6.35723,6.37364,6.30753,6.34899,13001342.342835,0
+NOK.US,D,20140811,000000,6.43188,6.44848,6.38188,6.40703,21945497.143121,0
+NOK.US,D,20140812,000000,6.41528,6.43188,6.34899,6.40703,9851638.0814153,0
+NOK.US,D,20140813,000000,6.40703,6.42353,6.38188,6.42353,5843790.0647404,0
+NOK.US,D,20140814,000000,6.45663,6.48168,6.44003,6.47343,24546722.984814,0
+NOK.US,D,20140815,000000,6.47343,6.50653,6.39053,6.43188,15589172.405665,0
+NOK.US,D,20140818,000000,6.47343,6.49003,6.45663,6.49003,15413353.185359,0
+NOK.US,D,20140819,000000,6.53137,6.65612,6.51478,6.65612,65647785.499974,0
+NOK.US,D,20140820,000000,6.72231,6.84686,6.71417,6.74727,52026754.326318,0
+NOK.US,D,20140821,000000,6.85511,6.90491,6.81376,6.84686,32549183.203914,0
+NOK.US,D,20140822,000000,6.79717,6.82201,6.75551,6.78891,16103832.897438,0
+NOK.US,D,20140825,000000,6.82201,6.86337,6.80542,6.85511,30772742.962031,0
+NOK.US,D,20140826,000000,6.79717,6.85511,6.79717,6.82201,18198509.157549,0
+NOK.US,D,20140827,000000,6.73076,6.78891,6.72231,6.75551,7949612.5384469,0
+NOK.US,D,20140828,000000,6.63097,6.77212,6.61447,6.74727,16646366.4687,0
+NOK.US,D,20140829,000000,6.93801,6.97141,6.83017,6.94646,20646379.237475,0
+NOK.US,D,20140902,000000,6.88831,6.93801,6.87181,6.9215,14455114.842429,0
+NOK.US,D,20140903,000000,7.0379,7.04605,6.93801,6.96296,22014831.239715,0
+NOK.US,D,20140904,000000,6.97141,7.02936,6.87996,6.89656,21441302.763817,0
+NOK.US,D,20140905,000000,6.92986,6.94646,6.86337,6.90491,14887439.836914,0
+NOK.US,D,20140908,000000,7.00451,7.0709,6.97965,7.04605,31027402.603713,0
+NOK.US,D,20140909,000000,6.94646,6.9547,6.83831,6.86337,21246838.108312,0
+NOK.US,D,20140910,000000,6.91326,6.94646,6.86337,6.93801,13947017.930176,0
+NOK.US,D,20140911,000000,6.9547,6.99626,6.92986,6.99626,10117849.381595,0
+NOK.US,D,20140912,000000,7.01275,7.02101,6.92986,6.94646,12955282.594588,0
+NOK.US,D,20140915,000000,7.07925,7.16225,7.0709,7.1041,50051070.611836,0
+NOK.US,D,20140916,000000,7.04605,7.12915,6.99626,7.11255,14667799.366895,0
+NOK.US,D,20140917,000000,7.11255,7.14555,7.05431,7.08751,25327416.70295,0
+NOK.US,D,20140918,000000,7.12915,7.2037,7.09565,7.16225,20813752.52736,0
+NOK.US,D,20140919,000000,7.22855,7.24524,7.11255,7.1706,40331135.723452,0
+NOK.US,D,20140922,000000,7.1872,7.2037,7.09565,7.14555,25745790.569723,0
+NOK.US,D,20140923,000000,7.06265,7.1208,7.02101,7.06265,14793603.990532,0
+NOK.US,D,20140924,000000,7.08751,7.19555,7.06265,7.1872,12676900.904854,0
+NOK.US,D,20140925,000000,7.16225,7.1872,7.06265,7.1041,16033568.189095,0
+NOK.US,D,20140926,000000,7.11255,7.14555,7.06265,7.14555,12890096.511231,0
+NOK.US,D,20140929,000000,7.05431,7.11255,7.02936,7.09565,9845989.0165774,0
+NOK.US,D,20140930,000000,7.04605,7.0709,6.9879,7.02101,10231857.872512,0
+NOK.US,D,20141001,000000,6.91326,6.91326,6.78046,6.80542,18951046.085369,0
+NOK.US,D,20141002,000000,6.90491,6.94646,6.72231,6.87996,22644605.88977,0
+NOK.US,D,20141003,000000,6.78891,6.90491,6.76377,6.87996,10784955.144719,0
+NOK.US,D,20141006,000000,7.1041,7.1208,7.01275,7.06265,22998628.708594,0
+NOK.US,D,20141007,000000,6.91326,6.93801,6.77212,6.78046,18758945.686743,0
+NOK.US,D,20141008,000000,6.73076,6.87996,6.68087,6.86337,20170305.430082,0
+NOK.US,D,20141009,000000,6.86337,6.89656,6.67252,6.68087,20013239.294118,0
+NOK.US,D,20141010,000000,6.71417,6.72231,6.54818,6.55642,20807548.113672,0
+NOK.US,D,20141013,000000,6.71417,6.72231,6.55642,6.55642,18664914.66341,0
+NOK.US,D,20141014,000000,6.63932,6.68922,6.53137,6.60623,30554766.526427,0
+NOK.US,D,20141015,000000,6.41528,6.54818,6.31579,6.44848,36326844.152761,0
+NOK.US,D,20141016,000000,6.30753,6.53973,6.29074,6.47343,25060777.8244,0
+NOK.US,D,20141017,000000,6.56467,6.63932,6.54818,6.58952,12559531.144903,0
+NOK.US,D,20141020,000000,6.49827,6.56467,6.48168,6.54818,11338514.201566,0
+NOK.US,D,20141021,000000,6.62272,6.79717,6.61447,6.78046,14843498.865256,0
+NOK.US,D,20141022,000000,6.81376,6.83017,6.55642,6.58137,51739290.871972,0
+NOK.US,D,20141023,000000,6.92986,7.05431,6.87181,6.97141,91318868.570556,0
+NOK.US,D,20141024,000000,7.00451,7.00451,6.85511,6.9215,18010503.450621,0
+NOK.US,D,20141027,000000,6.87996,6.96296,6.80542,6.94646,20719378.435262,0
+NOK.US,D,20141028,000000,6.96296,7.01275,6.93801,6.99626,39633716.162887,0
+NOK.US,D,20141029,000000,6.9215,6.92986,6.80542,6.82201,28452537.723175,0
+NOK.US,D,20141030,000000,6.85511,6.87996,6.83017,6.83017,27645650.050965,0
+NOK.US,D,20141031,000000,6.90491,6.91326,6.84686,6.86337,39355328.436752,0
+NOK.US,D,20141103,000000,6.9547,7.00451,6.92986,6.93801,24975478.454447,0
+NOK.US,D,20141104,000000,6.82201,6.83017,6.70582,6.73912,17713429.040551,0
+NOK.US,D,20141105,000000,6.83017,6.83831,6.77212,6.78046,10628690.84396,0
+NOK.US,D,20141106,000000,6.78891,6.83831,6.73912,6.74727,10074926.549494,0
+NOK.US,D,20141107,000000,6.63932,6.69746,6.57293,6.64767,16260757.177988,0
+NOK.US,D,20141110,000000,6.68087,6.74727,6.64767,6.73912,8780297.713716,0
+NOK.US,D,20141111,000000,6.73912,6.78046,6.72231,6.78046,6606274.9806508,0
+NOK.US,D,20141112,000000,6.68922,6.73076,6.65612,6.68087,10493379.89554,0
+NOK.US,D,20141113,000000,6.78891,6.86337,6.75551,6.85511,18286564.144348,0
+NOK.US,D,20141114,000000,6.59787,6.62272,6.44003,6.52322,46657934.413738,0
+NOK.US,D,20141117,000000,6.37364,6.39868,6.33238,6.36548,28093424.206563,0
+NOK.US,D,20141118,000000,6.54818,6.64767,6.53973,6.58137,33233672.794524,0
+NOK.US,D,20141119,000000,6.53137,6.53973,6.41528,6.42353,13068682.415117,0
+NOK.US,D,20141120,000000,6.52322,6.56467,6.44848,6.45663,8873537.9685782,0
+NOK.US,D,20141121,000000,6.63097,6.70582,6.59787,6.61447,23133478.87844,0
+NOK.US,D,20141124,000000,6.70582,6.78891,6.69746,6.73912,22719525.668996,0
+NOK.US,D,20141125,000000,6.73076,6.78891,6.73076,6.73912,18748075.135439,0
+NOK.US,D,20141126,000000,6.82201,6.83017,6.79717,6.79717,9204386.0396651,0
+NOK.US,D,20141128,000000,6.83831,6.89656,6.81376,6.83831,8216382.2056765,0
+NOK.US,D,20141201,000000,6.9215,6.9215,6.85511,6.87181,13174648.408382,0
+NOK.US,D,20141202,000000,6.9215,6.92986,6.83017,6.87996,20909658.859127,0
+NOK.US,D,20141203,000000,6.78891,6.83831,6.73912,6.82201,29764560.447107,0
+NOK.US,D,20141204,000000,6.76377,6.80542,6.70582,6.75551,10764134.593193,0
+NOK.US,D,20141205,000000,6.78046,6.90491,6.78046,6.87996,20414342.012881,0
+NOK.US,D,20141208,000000,6.90491,6.94646,6.80542,6.83017,28185142.282422,0
+NOK.US,D,20141209,000000,6.71417,6.76377,6.67252,6.74727,11799996.016723,0
+NOK.US,D,20141210,000000,6.79717,6.83831,6.65612,6.68922,16156045.749968,0
+NOK.US,D,20141211,000000,6.73076,6.74727,6.63932,6.65612,18182096.184482,0
+NOK.US,D,20141212,000000,6.68922,6.69746,6.52322,6.53137,16973349.231308,0
+NOK.US,D,20141215,000000,6.56467,6.58137,6.38188,6.42353,17797411.469119,0
+NOK.US,D,20141216,000000,6.34063,6.53973,6.31579,6.41528,24883988.755741,0
+NOK.US,D,20141217,000000,6.39053,6.57293,6.39053,6.52322,20739389.10305,0
+NOK.US,D,20141218,000000,6.59787,6.69746,6.53973,6.67252,16233915.316924,0
+NOK.US,D,20141219,000000,6.51478,6.62272,6.51478,6.56467,16905386.403704,0
+NOK.US,D,20141222,000000,6.56467,6.62272,6.55642,6.60623,9165444.2137199,0
+NOK.US,D,20141223,000000,6.63932,6.73076,6.63932,6.70582,11289398.022512,0
+NOK.US,D,20141224,000000,6.68922,6.75551,6.68087,6.71417,3570135.5347089,0
+NOK.US,D,20141226,000000,6.71417,6.80542,6.71417,6.78046,3712350.1132123,0
+NOK.US,D,20141229,000000,6.69746,6.71417,6.65612,6.67252,5057524.7489059,0
+NOK.US,D,20141230,000000,6.63932,6.66426,6.59787,6.59787,10967672.964774,0
+NOK.US,D,20141231,000000,6.58952,6.63932,6.51478,6.52322,5247764.9300994,0
+NOK.US,D,20150102,000000,6.61447,6.66426,6.57293,6.64767,9540776.5325138,0
+NOK.US,D,20150105,000000,6.42353,6.43188,6.29908,6.35723,15994430.180131,0
+NOK.US,D,20150106,000000,6.29908,6.34063,6.19114,6.25774,15542813.85559,0
+NOK.US,D,20150107,000000,6.26589,6.30753,6.22444,6.27433,13943252.222306,0
+NOK.US,D,20150108,000000,6.25774,6.35723,6.24919,6.30753,13726897.566313,0
+NOK.US,D,20150109,000000,6.28249,6.29074,6.21609,6.26589,10004554.192008,0
+NOK.US,D,20150112,000000,6.28249,6.28249,6.19959,6.24103,6084633.3916543,0
+NOK.US,D,20150113,000000,6.28249,6.32393,6.14144,6.19114,11610523.464465,0
+NOK.US,D,20150114,000000,6.35723,6.39868,6.26589,6.39053,27328868.805268,0
+NOK.US,D,20150115,000000,6.19959,6.23289,6.14979,6.16629,16618828.40944,0
+NOK.US,D,20150116,000000,6.18289,6.28249,6.14979,6.27433,10216039.4849,0
+NOK.US,D,20150120,000000,6.37364,6.39053,6.28249,6.36548,14235743.998301,0
+NOK.US,D,20150121,000000,6.34899,6.42353,6.31579,6.39868,8547680.9946704,0
+NOK.US,D,20150122,000000,6.48168,6.57293,6.45663,6.53137,15963230.037878,0
+NOK.US,D,20150123,000000,6.63097,6.68087,6.54818,6.55642,12521795.592999,0
+NOK.US,D,20150126,000000,6.59787,6.65612,6.56467,6.63932,24205352.46152,0
+NOK.US,D,20150127,000000,6.64767,6.68087,6.58952,6.64767,15064760.10882,0
+NOK.US,D,20150128,000000,6.73912,6.74727,6.53973,6.54818,34000359.04521,0
+NOK.US,D,20150129,000000,6.53137,6.53973,6.34063,6.43188,30705601.0849,0
+NOK.US,D,20150130,000000,6.39868,6.43188,6.30753,6.30753,18687758.415184,0
+NOK.US,D,20150202,000000,6.29074,6.32393,6.21609,6.30753,17729140.785088,0
+NOK.US,D,20150203,000000,6.45663,6.53973,6.41528,6.53137,13239583.981116,0
+NOK.US,D,20150204,000000,6.42353,6.46517,6.38188,6.38188,10193783.276111,0
+NOK.US,D,20150205,000000,6.44003,6.50653,6.43188,6.49003,8740202.9352677,0
+NOK.US,D,20150206,000000,6.43188,6.46517,6.33238,6.34899,11349229.81859,0
+NOK.US,D,20150209,000000,6.23289,6.28249,6.22444,6.25774,12300556.482903,0
+NOK.US,D,20150210,000000,6.43188,6.45663,6.39868,6.44848,13587820.910023,0
+NOK.US,D,20150211,000000,6.44848,6.53137,6.43188,6.50653,15113485.933973,0
+NOK.US,D,20150212,000000,6.58952,6.63932,6.56467,6.61447,10149627.006167,0
+NOK.US,D,20150213,000000,6.64767,6.68922,6.62272,6.65612,11514963.219662,0
+NOK.US,D,20150217,000000,6.62272,6.70582,6.59787,6.67252,12337875.523169,0
+NOK.US,D,20150218,000000,6.67252,6.69746,6.62272,6.66426,11913859.634027,0
+NOK.US,D,20150219,000000,6.68087,6.71417,6.65612,6.66426,12452964.529784,0
+NOK.US,D,20150220,000000,6.60623,6.70582,6.58137,6.69746,14430937.046136,0
+NOK.US,D,20150223,000000,6.60623,6.63932,6.58137,6.61447,12452785.449901,0
+NOK.US,D,20150224,000000,6.59787,6.64767,6.57293,6.64767,5793649.7097282,0
+NOK.US,D,20150225,000000,6.64767,6.68922,6.64767,6.65612,6870833.3131496,0
+NOK.US,D,20150226,000000,6.65612,6.68087,6.61447,6.64767,10082055.538531,0
+NOK.US,D,20150227,000000,6.61447,6.68087,6.56467,6.64767,7728364.3737501,0
+NOK.US,D,20150302,000000,6.67252,6.71417,6.67252,6.70582,7001871.4960548,0
+NOK.US,D,20150303,000000,6.71417,6.75551,6.63932,6.68922,15071435.36175,0
+NOK.US,D,20150304,000000,6.63932,6.70582,6.59787,6.68087,13673470.391207,0
+NOK.US,D,20150305,000000,6.68087,6.69746,6.64767,6.68922,23796123.741565,0
+NOK.US,D,20150306,000000,6.59787,6.61447,6.48168,6.49827,22089697.697402,0
+NOK.US,D,20150309,000000,6.51478,6.54818,6.46517,6.52322,31913281.607312,0
+NOK.US,D,20150310,000000,6.42353,6.44003,6.32393,6.33238,30762812.077077,0
+NOK.US,D,20150311,000000,6.34899,6.45663,6.33238,6.41528,25766552.769377,0
+NOK.US,D,20150312,000000,6.38188,6.42353,6.34063,6.40703,44542557.324045,0
+NOK.US,D,20150313,000000,6.36548,6.39053,6.32393,6.39053,42677922.252083,0
+NOK.US,D,20150316,000000,6.37364,6.48168,6.36548,6.45663,40214433.991827,0
+NOK.US,D,20150317,000000,6.39053,6.43188,6.34899,6.36548,53057104.516155,0
+NOK.US,D,20150318,000000,6.35723,6.57293,6.35723,6.54818,42519354.058451,0
+NOK.US,D,20150319,000000,6.44003,6.49827,6.43188,6.45663,63354712.875474,0
+NOK.US,D,20150320,000000,6.50653,6.59787,6.48168,6.52322,64643629.264209,0
+NOK.US,D,20150323,000000,6.54818,6.58137,6.50653,6.53973,10937548.307883,0
+NOK.US,D,20150324,000000,6.60623,6.64767,6.56467,6.59787,19348711.074026,0
+NOK.US,D,20150325,000000,6.65612,6.66426,6.52322,6.52322,15213618.752184,0
+NOK.US,D,20150326,000000,6.36548,6.37364,6.30753,6.34063,18987471.738357,0
+NOK.US,D,20150327,000000,6.39053,6.41528,6.36548,6.39053,10900315.789357,0
+NOK.US,D,20150330,000000,6.38188,6.43188,6.34899,6.41528,21363481.488065,0
+NOK.US,D,20150331,000000,6.32393,6.39868,6.29074,6.29074,34432522.062947,0
+NOK.US,D,20150401,000000,6.27433,6.31579,6.22444,6.26589,14408603.370207,0
+NOK.US,D,20150402,000000,6.34899,6.39053,6.33238,6.34899,9920221.6522084,0
+NOK.US,D,20150406,000000,6.36548,6.52322,6.34899,6.47343,17277549.612215,0
+NOK.US,D,20150407,000000,6.39868,6.44848,6.39053,6.42353,14728899.813153,0
+NOK.US,D,20150408,000000,6.43188,6.44848,6.39053,6.42353,18186794.516235,0
+NOK.US,D,20150409,000000,6.37364,6.44003,6.32393,6.41528,60055667.058648,0
+NOK.US,D,20150410,000000,6.40703,6.72231,6.38188,6.68922,44690883.758094,0
+NOK.US,D,20150413,000000,6.79717,6.94646,6.67252,6.88831,89729754.940539,0
+NOK.US,D,20150414,000000,6.68922,6.69746,6.53137,6.60623,96719818.231073,0
+NOK.US,D,20150415,000000,6.64767,6.64767,6.32393,6.50653,145531112.77883,0
+NOK.US,D,20150416,000000,6.44848,6.51478,6.40703,6.44848,64295064.35754,0
+NOK.US,D,20150417,000000,6.40703,6.43188,6.29908,6.32393,108303573.27735,0
+NOK.US,D,20150420,000000,6.29074,6.35723,6.28249,6.31579,43664239.918187,0
+NOK.US,D,20150421,000000,6.50653,6.54818,6.46517,6.50653,51883821.41615,0
+NOK.US,D,20150422,000000,6.62272,6.65612,6.57293,6.63932,38257200.535594,0
+NOK.US,D,20150423,000000,6.49827,6.57293,6.47343,6.51478,23839982.21575,0
+NOK.US,D,20150424,000000,6.50653,6.51478,6.38188,6.44003,23506247.739138,0
+NOK.US,D,20150427,000000,6.40703,6.41528,6.32393,6.34899,30499290.999404,0
+NOK.US,D,20150428,000000,6.35723,6.37364,6.30753,6.36548,31451641.839674,0
+NOK.US,D,20150429,000000,6.25774,6.29908,6.19114,6.21609,46589015.822715,0
+NOK.US,D,20150430,000000,5.62696,5.66842,5.41932,5.46077,99549005.720929,0
+NOK.US,D,20150501,000000,5.52727,5.52727,5.36137,5.39457,43516556.360795,0
+NOK.US,D,20150504,000000,5.49407,5.49407,5.41108,5.42777,41717590.284233,0
+NOK.US,D,20150505,000000,5.46087,5.47787,5.35899,5.42707,38692169.473515,0
+NOK.US,D,20150506,000000,5.59704,5.60549,5.42707,5.51196,61188466.032371,0
+NOK.US,D,20150507,000000,5.66513,5.79266,5.61405,5.71602,62370183.996063,0
+NOK.US,D,20150508,000000,5.86074,5.94573,5.83519,5.89474,53250713.00885,0
+NOK.US,D,20150511,000000,5.93738,5.98837,5.83519,5.86074,17038165.082099,0
+NOK.US,D,20150512,000000,5.8522,5.86074,5.80121,5.80121,13232604.896027,0
+NOK.US,D,20150513,000000,5.92884,5.93738,5.8183,5.84375,18727080.534363,0
+NOK.US,D,20150514,000000,5.88629,5.95438,5.83519,5.93738,16690767.212866,0
+NOK.US,D,20150515,000000,5.84375,5.89474,5.8183,5.86919,13257916.529554,0
+NOK.US,D,20150518,000000,5.80966,5.97983,5.78411,5.92018,28525198.882531,0
+NOK.US,D,20150519,000000,5.93738,5.97137,5.91183,5.93738,14369581.058922,0
+NOK.US,D,20150520,000000,5.99692,6.0988,5.97137,6.06491,24821544.204296,0
+NOK.US,D,20150521,000000,6.15854,6.32016,6.15854,6.24343,29055129.455535,0
+NOK.US,D,20150522,000000,6.16709,6.18398,6.14144,6.14144,11999802.886704,0
+NOK.US,D,20150526,000000,6.1159,6.13279,6.03936,6.10735,18596839.156329,0
+NOK.US,D,20150527,000000,6.18398,6.27761,6.15854,6.25207,14217377.243593,0
+NOK.US,D,20150528,000000,6.20953,6.28596,6.20088,6.27761,11502281.748195,0
+NOK.US,D,20150529,000000,6.28596,6.30316,6.15854,6.20088,12712699.778252,0
+NOK.US,D,20150601,000000,6.23497,6.24343,6.14144,6.17534,10398362.926786,0
+NOK.US,D,20150602,000000,6.27761,6.27761,6.20953,6.23497,16963815.742723,0
+NOK.US,D,20150603,000000,6.28596,6.30316,6.22662,6.26042,12465230.495679,0
+NOK.US,D,20150604,000000,6.27761,6.3625,6.23497,6.24343,18600799.035084,0
+NOK.US,D,20150605,000000,6.09045,6.12445,6.03936,6.05635,13030939.820746,0
+NOK.US,D,20150608,000000,6.04791,6.0819,6.01391,6.0819,10411656.08684,0
+NOK.US,D,20150609,000000,6.05635,6.12445,6.03936,6.0819,9500485.571048,0
+NOK.US,D,20150610,000000,6.14144,6.18398,6.10735,6.15854,9244022.0516723,0
+NOK.US,D,20150611,000000,6.14999,6.17534,6.0988,6.14144,9886065.685824,0
+NOK.US,D,20150612,000000,6.04791,6.12445,6.03936,6.06491,8266617.1309639,0
+NOK.US,D,20150615,000000,5.92884,5.97983,5.90319,5.96282,15686788.044851,0
+NOK.US,D,20150616,000000,6.07336,6.12445,6.03081,6.07336,10840170.100451,0
+NOK.US,D,20150617,000000,6.02227,6.09045,6.00536,6.05635,9670896.1764702,0
+NOK.US,D,20150618,000000,6.03081,6.28596,6.02227,6.18398,26460651.303579,0
+NOK.US,D,20150619,000000,6.19253,6.21798,6.09045,6.1159,7179520.7517903,0
+NOK.US,D,20150622,000000,6.24343,6.27761,6.19253,6.20953,10915527.518716,0
+NOK.US,D,20150623,000000,6.24343,6.25207,6.20088,6.23497,11172326.058322,0
+NOK.US,D,20150624,000000,6.16709,6.20953,6.14144,6.14999,7543844.6881342,0
+NOK.US,D,20150625,000000,6.12445,6.15854,6.06491,6.15854,16972563.493171,0
+NOK.US,D,20150626,000000,6.15854,6.17534,6.10735,6.14999,19250095.404483,0
+NOK.US,D,20150629,000000,5.89474,5.93738,5.8522,5.87764,18289141.687377,0
+NOK.US,D,20150630,000000,5.87764,5.88629,5.73322,5.82665,24278628.327666,0
+NOK.US,D,20150701,000000,5.92884,5.93738,5.79266,5.8183,14369030.740406,0
+NOK.US,D,20150702,000000,5.8183,5.8183,5.71602,5.72477,11007813.016226,0
+NOK.US,D,20150706,000000,5.53751,5.66513,5.48642,5.51196,19653568.416524,0
+NOK.US,D,20150707,000000,5.45242,5.5715,5.32489,5.5544,34436419.565562,0
+NOK.US,D,20150708,000000,5.42707,5.46941,5.36734,5.37578,19851191.115577,0
+NOK.US,D,20150709,000000,5.5544,5.5715,5.48642,5.48642,20797917.036611,0
+NOK.US,D,20150710,000000,5.79266,5.79266,5.64813,5.69912,23031481.818529,0
+NOK.US,D,20150713,000000,5.70758,5.75867,5.69057,5.70758,17469027.255519,0
+NOK.US,D,20150714,000000,5.67358,5.73322,5.65658,5.72477,23269491.055389,0
+NOK.US,D,20150715,000000,5.70758,5.72477,5.63104,5.65658,12251834.682017,0
+NOK.US,D,20150716,000000,5.73322,5.75867,5.64813,5.68203,14352338.080782,0
+NOK.US,D,20150717,000000,5.8183,5.82665,5.75022,5.77576,15898516.805897,0
+NOK.US,D,20150720,000000,5.80966,5.8183,5.76711,5.76711,11446085.877376,0
+NOK.US,D,20150721,000000,5.74166,5.77576,5.71602,5.74166,10749999.355263,0
+NOK.US,D,20150722,000000,5.70758,5.72477,5.66513,5.69057,9755659.3128419,0
+NOK.US,D,20150723,000000,5.71602,5.75022,5.69912,5.71602,13277351.727157,0
+NOK.US,D,20150724,000000,5.84375,5.84375,5.70758,5.73322,11311476.157485,0
+NOK.US,D,20150727,000000,5.70758,5.73322,5.65658,5.66513,7987052.3067246,0
+NOK.US,D,20150728,000000,5.63104,5.64813,5.5715,5.63104,14154952.813484,0
+NOK.US,D,20150729,000000,5.5886,5.64813,5.5544,5.60549,13357012.092939,0
+NOK.US,D,20150730,000000,5.80121,5.99692,5.79266,5.97983,29314003.51086,0
+NOK.US,D,20150731,000000,5.97137,6.03936,5.95438,5.99692,14988232.634918,0
+NOK.US,D,20150803,000000,5.95438,5.97983,5.87764,5.89474,11177524.405253,0
+NOK.US,D,20150804,000000,5.89474,5.92018,5.8183,5.84375,9454230.6458495,0
+NOK.US,D,20150805,000000,5.86074,5.89474,5.82665,5.82665,8031962.1206696,0
+NOK.US,D,20150806,000000,5.86074,5.86919,5.78411,5.79266,10964136.640125,0
+NOK.US,D,20150807,000000,5.75867,5.76711,5.70758,5.76711,8509500.7612599,0
+NOK.US,D,20150810,000000,5.75867,5.86074,5.75867,5.84375,5690596.2797228,0
+NOK.US,D,20150811,000000,5.71602,5.72477,5.59704,5.64813,12627537.233377,0
+NOK.US,D,20150812,000000,5.5886,5.67358,5.53751,5.64813,14575236.194959,0
+NOK.US,D,20150813,000000,5.66513,5.71602,5.64813,5.64813,9229567.8905812,0
+NOK.US,D,20150814,000000,5.63104,5.64813,5.5886,5.62269,6194936.5387072,0
+NOK.US,D,20150817,000000,5.56305,5.63949,5.53751,5.62269,6765702.3552919,0
+NOK.US,D,20150818,000000,5.64813,5.65658,5.59704,5.61405,6519880.004,0
+NOK.US,D,20150819,000000,5.52896,5.54595,5.44378,5.49496,12358484.800678,0
+NOK.US,D,20150820,000000,5.44378,5.46087,5.29925,5.29925,10236135.668361,0
+NOK.US,D,20150821,000000,5.3419,5.38443,5.19727,5.22282,17041102.797027,0
+NOK.US,D,20150824,000000,4.96766,5.12074,4.85704,4.99321,33204955.625026,0
+NOK.US,D,20150825,000000,5.31635,5.35899,5.13763,5.14618,26794764.061291,0
+NOK.US,D,20150826,000000,5.41843,5.41843,5.18017,5.31635,28498356.015401,0
+NOK.US,D,20150827,000000,5.37578,5.40133,5.3078,5.37578,14441450.443742,0
+NOK.US,D,20150828,000000,5.32489,5.41843,5.31635,5.37578,9330201.7300372,0
+NOK.US,D,20150831,000000,5.33344,5.3419,5.25671,5.3078,12019906.112634,0
+NOK.US,D,20150901,000000,5.19727,5.25671,5.15462,5.19727,14379025.007566,0
+NOK.US,D,20150902,000000,5.2907,5.3078,5.21427,5.2907,12686835.814074,0
+NOK.US,D,20150903,000000,5.3419,5.41008,5.31635,5.3419,10282337.272022,0
+NOK.US,D,20150904,000000,5.2907,5.29925,5.22282,5.23981,7937677.5685141,0
+NOK.US,D,20150908,000000,5.39279,5.42707,5.35034,5.41843,8532307.2885638,0
+NOK.US,D,20150909,000000,5.56305,5.59704,5.46087,5.46941,19449480.732493,0
+NOK.US,D,20150910,000000,5.54595,5.59704,5.52896,5.5715,11165950.613286,0
+NOK.US,D,20150911,000000,5.5544,5.5715,5.48642,5.53751,12006974.130545,0
+NOK.US,D,20150914,000000,5.63949,5.64813,5.60549,5.63104,12421026.940597,0
+NOK.US,D,20150915,000000,5.62269,5.64813,5.5886,5.61405,7727946.8560462,0
+NOK.US,D,20150916,000000,5.69912,5.75022,5.67358,5.71602,10157486.39967,0
+NOK.US,D,20150917,000000,5.69912,5.80966,5.68203,5.73322,15402084.231619,0
+NOK.US,D,20150918,000000,5.67358,5.69057,5.59704,5.61405,15067821.56996,0
+NOK.US,D,20150921,000000,5.65658,5.68203,5.61405,5.63104,8784243.5075351,0
+NOK.US,D,20150922,000000,5.53751,5.5715,5.49496,5.54595,8692309.1273229,0
+NOK.US,D,20150923,000000,5.66513,5.69912,5.61405,5.65658,11494409.275825,0
+NOK.US,D,20150924,000000,5.62269,5.66513,5.56305,5.66513,10403637.73479,0
+NOK.US,D,20150925,000000,5.62269,5.65658,5.5544,5.5886,23559571.289368,0
+NOK.US,D,20150928,000000,5.56305,5.56305,5.48642,5.49496,11409124.996874,0
+NOK.US,D,20150929,000000,5.5205,5.64813,5.51196,5.59704,11551186.653231,0
+NOK.US,D,20150930,000000,5.78411,5.80966,5.73322,5.76711,18101629.959228,0
+NOK.US,D,20151001,000000,5.72477,5.73322,5.61405,5.68203,11271740.544869,0
+NOK.US,D,20151002,000000,5.72477,5.88629,5.70758,5.87764,18109389.75212,0
+NOK.US,D,20151005,000000,5.86919,5.93738,5.86074,5.89474,10351293.087515,0
+NOK.US,D,20151006,000000,5.92018,5.97137,5.88629,5.93738,20596769.079644,0
+NOK.US,D,20151007,000000,5.94573,5.98837,5.88629,5.98837,13202293.110719,0
+NOK.US,D,20151008,000000,5.92018,6.00536,5.87764,5.98837,11487468.421272,0
+NOK.US,D,20151009,000000,5.92884,5.96282,5.86919,5.93738,14606860.897384,0
+NOK.US,D,20151012,000000,5.88629,5.92018,5.86074,5.87764,5273457.8629278,0
+NOK.US,D,20151013,000000,5.89474,5.90319,5.78411,5.78411,13116291.50617,0
+NOK.US,D,20151014,000000,5.87764,5.88629,5.82665,5.87764,15442022.063653,0
+NOK.US,D,20151015,000000,5.89474,6.03081,5.88629,6.01391,14477542.082566,0
+NOK.US,D,20151016,000000,5.93738,5.97137,5.89474,5.97137,6574193.5239184,0
+NOK.US,D,20151019,000000,5.94573,5.97137,5.92018,5.96282,7168014.3662958,0
+NOK.US,D,20151020,000000,5.87764,5.92018,5.86919,5.92018,8824318.1646482,0
+NOK.US,D,20151021,000000,5.94573,5.96282,5.88629,5.90319,7495409.6162744,0
+NOK.US,D,20151022,000000,5.93738,5.97983,5.92018,5.95438,8892398.7020629,0
+NOK.US,D,20151023,000000,5.78411,5.8522,5.75867,5.79266,11481117.121839,0
+NOK.US,D,20151026,000000,5.70758,5.74166,5.66513,5.71602,8697011.483343,0
+NOK.US,D,20151027,000000,5.66513,5.68203,5.5544,5.59704,9732382.9523627,0
+NOK.US,D,20151028,000000,5.58005,5.71602,5.56305,5.64813,10353461.161375,0
+NOK.US,D,20151029,000000,6.0988,6.25207,6.09045,6.22662,68624430.182201,0
+NOK.US,D,20151030,000000,6.32016,6.35415,6.30316,6.31151,21587583.86415,0
+NOK.US,D,20151102,000000,6.33696,6.35415,6.30316,6.3285,8566016.5613083,0
+NOK.US,D,20151103,000000,6.35415,6.46468,6.3285,6.44758,21942914.569757,0
+NOK.US,D,20151104,000000,6.48168,6.49013,6.42213,6.42213,23748117.254144,0
+NOK.US,D,20151105,000000,6.43894,6.45613,6.3625,6.38825,8946478.8144938,0
+NOK.US,D,20151106,000000,6.35415,6.39669,6.28596,6.38825,8948945.6901807,0
+NOK.US,D,20151109,000000,6.33696,6.35415,6.29452,6.32016,8763364.6041367,0
+NOK.US,D,20151110,000000,6.13279,6.16709,6.10735,6.14144,8828681.4761713,0
+NOK.US,D,20151111,000000,6.23497,6.28596,6.20953,6.21798,5813564.8011739,0
+NOK.US,D,20151112,000000,6.23497,6.26897,6.18398,6.19253,13187415.395523,0
+NOK.US,D,20151113,000000,6.0988,6.0988,6.03081,6.07336,10170418.381758,0
+NOK.US,D,20151116,000000,6.09045,6.20953,6.07336,6.19253,9158561.7110384,0
+NOK.US,D,20151117,000000,6.14144,6.20088,6.12445,6.16709,12712346.64882,0
+NOK.US,D,20151118,000000,6.16709,6.23497,6.14144,6.21798,11588570.08177,0
+NOK.US,D,20151119,000000,6.17534,6.23497,6.16709,6.18398,6088896.0965016,0
+NOK.US,D,20151120,000000,6.26042,6.29452,6.25207,6.28596,6889846.9687814,0
+NOK.US,D,20151123,000000,6.22662,6.29452,6.20953,6.22662,9029477.3097744,0
+NOK.US,D,20151124,000000,6.15854,6.20953,6.13279,6.17534,6832359.3082462,0
+NOK.US,D,20151125,000000,6.15854,6.20953,6.14144,6.16709,4699665.7975395,0
+NOK.US,D,20151127,000000,6.1159,6.12445,6.0988,6.1159,1675849.6632983,0
+NOK.US,D,20151130,000000,6.12445,6.14999,6.0988,6.13279,6016243.9917452,0
+NOK.US,D,20151201,000000,6.28596,6.30316,6.24343,6.30316,11897956.736806,0
+NOK.US,D,20151202,000000,6.29452,6.3625,6.29452,6.3285,12630724.452862,0
+NOK.US,D,20151203,000000,6.33696,6.35415,6.23497,6.25207,13085269.437732,0
+NOK.US,D,20151204,000000,6.20088,6.32016,6.19253,6.30316,11959713.13859,0
+NOK.US,D,20151207,000000,6.27761,6.30316,6.24343,6.27761,8850429.6212473,0
+NOK.US,D,20151208,000000,6.15854,6.20088,6.0988,6.19253,12008210.586588,0
+NOK.US,D,20151209,000000,6.07336,6.09045,5.93738,6.01391,14914874.271298,0
+NOK.US,D,20151210,000000,5.96282,6.02227,5.93738,5.97137,10506059.354873,0
+NOK.US,D,20151211,000000,5.88629,5.91183,5.8522,5.86919,10458327.523676,0
+NOK.US,D,20151214,000000,5.88629,5.92884,5.8183,5.91183,14553568.535224,0
+NOK.US,D,20151215,000000,5.88629,5.95438,5.87764,5.92018,9526060.7940659,0
+NOK.US,D,20151216,000000,6.03081,6.06491,5.97137,6.04791,15318581.696893,0
+NOK.US,D,20151217,000000,5.98837,6.00536,5.90319,5.91183,11074119.857949,0
+NOK.US,D,20151218,000000,5.84375,5.86074,5.77576,5.8183,16127763.201309,0
+NOK.US,D,20151221,000000,6.05635,6.0819,5.99692,6.03081,17802199.340814,0
+NOK.US,D,20151222,000000,6.10735,6.15854,6.05635,6.14144,12664546.405083,0
+NOK.US,D,20151223,000000,6.07336,6.10735,6.05635,6.07336,7539141.3260475,0
+NOK.US,D,20151224,000000,6.0819,6.09045,6.03936,6.06491,2894902.7643257,0
+NOK.US,D,20151228,000000,6.07336,6.0819,6.00536,6.02227,6527206.1821211,0
+NOK.US,D,20151229,000000,6.10735,6.14999,6.09045,6.13279,9550348.2516355,0
+NOK.US,D,20151230,000000,6.14999,6.14999,6.05635,6.05635,8626306.1177604,0
+NOK.US,D,20151231,000000,6.04791,6.04791,5.94573,5.97137,10078117.793246,0
+NOK.US,D,20160104,000000,6.06491,6.11371,5.97137,6.10735,15557706.661787,0
+NOK.US,D,20160105,000000,6.06491,6.12881,6.01391,6.0819,14420303.926586,0
+NOK.US,D,20160106,000000,5.93738,6.06491,5.93738,6.02227,16405107.636216,0
+NOK.US,D,20160107,000000,5.97137,6.12017,5.97137,6.07336,23597693.170907,0
+NOK.US,D,20160108,000000,6.28596,6.32016,6.2136,6.23497,39924784.35442,0
+NOK.US,D,20160111,000000,6.3797,6.42213,6.26897,6.31151,38204679.826636,0
+NOK.US,D,20160112,000000,6.33696,6.3797,6.28596,6.34561,19621849.143824,0
+NOK.US,D,20160113,000000,6.35415,6.3797,6.17534,6.19253,17837545.484171,0
+NOK.US,D,20160114,000000,6.18398,6.31151,6.14144,6.27761,21443376.267401,0
+NOK.US,D,20160115,000000,6.10735,6.17534,6.02227,6.09045,20879930.592538,0
+NOK.US,D,20160119,000000,6.10735,6.14999,6.04791,6.1159,17917176.674018,0
+NOK.US,D,20160120,000000,6.04791,6.0819,5.89474,6.03081,24759253.581065,0
+NOK.US,D,20160121,000000,5.93738,6.0819,5.85657,6.03081,27583907.734115,0
+NOK.US,D,20160122,000000,6.12445,6.21798,6.10735,6.17534,16858627.439061,0
+NOK.US,D,20160125,000000,6.0819,6.14144,6.05219,6.09045,14968006.668844,0
+NOK.US,D,20160126,000000,6.1159,6.20953,6.1159,6.19253,10763115.447568,0
+NOK.US,D,20160127,000000,6.07336,6.20953,6.04791,6.10735,19052235.273675,0
+NOK.US,D,20160128,000000,6.0819,6.09045,5.97137,6.03936,20448060.340226,0
+NOK.US,D,20160129,000000,5.99254,6.14144,5.98837,6.12445,23038485.049221,0
+NOK.US,D,20160201,000000,5.42707,5.42707,5.35899,5.39279,65368115.038725,0
+NOK.US,D,20160202,000000,5.38443,5.39279,5.28235,5.32489,42228599.759746,0
+NOK.US,D,20160203,000000,5.41008,5.44378,5.3419,5.43563,31858670.291633,0
+NOK.US,D,20160204,000000,5.31635,5.41008,5.3078,5.3078,16618833.439774,0
+NOK.US,D,20160205,000000,5.23981,5.26526,5.0442,5.06955,30039251.883977,0
+NOK.US,D,20160208,000000,4.99321,5.00166,4.91637,4.96766,17257907.164861,0
+NOK.US,D,20160209,000000,4.95901,5.05255,4.94202,5.00166,17624092.324704,0
+NOK.US,D,20160210,000000,5.03575,5.06955,4.94202,4.95057,18404265.906327,0
+NOK.US,D,20160211,000000,5.10373,5.11218,4.91637,5.00166,27615965.045246,0
+NOK.US,D,20160212,000000,4.98446,4.99321,4.91637,4.98446,24558978.890041,0
+NOK.US,D,20160216,000000,5.0102,5.05255,4.98446,5.0442,8226723.5658669,0
+NOK.US,D,20160217,000000,5.14618,5.21427,5.11218,5.19727,15080469.841224,0
+NOK.US,D,20160218,000000,5.23981,5.26526,5.21427,5.22282,11569024.216824,0
+NOK.US,D,20160219,000000,5.14618,5.14618,5.03575,5.10373,30457330.97319,0
+NOK.US,D,20160222,000000,5.14618,5.27381,5.13763,5.26526,21525016.572561,0
+NOK.US,D,20160223,000000,5.23981,5.24399,5.15462,5.17183,12920775.510905,0
+NOK.US,D,20160224,000000,5.078,5.21427,5.05255,5.18872,11671559.52245,0
+NOK.US,D,20160225,000000,5.18872,5.2907,5.18017,5.27381,9540988.8125994,0
+NOK.US,D,20160226,000000,5.22282,5.23126,5.14618,5.18017,9514034.2720583,0
+NOK.US,D,20160229,000000,5.13763,5.18017,5.08674,5.12928,28895379.133466,0
+NOK.US,D,20160301,000000,5.18872,5.23981,5.16328,5.22282,12165885.39294,0
+NOK.US,D,20160302,000000,5.18017,5.23981,5.17183,5.23126,9557806.2245017,0
+NOK.US,D,20160303,000000,5.15462,5.17183,5.11218,5.17183,11917227.945528,0
+NOK.US,D,20160304,000000,5.22282,5.26526,5.19727,5.23126,11326279.42374,0
+NOK.US,D,20160307,000000,5.17183,5.23126,5.16328,5.23126,7204253.896933,0
+NOK.US,D,20160308,000000,5.06955,5.08674,5.0102,5.02711,14492623.023246,0
+NOK.US,D,20160309,000000,5.0102,5.06109,4.98446,5.03575,10412934.797688,0
+NOK.US,D,20160310,000000,5.078,5.12928,5.00166,5.05255,19393845.240857,0
+NOK.US,D,20160311,000000,5.13763,5.13763,5.06109,5.11218,11166570.350408,0
+NOK.US,D,20160314,000000,5.12074,5.17183,5.10791,5.14618,9358012.433388,0
+NOK.US,D,20160315,000000,5.12928,5.13763,5.08674,5.11218,11416089.99703,0
+NOK.US,D,20160316,000000,5.03575,5.19727,5.02711,5.19727,19212540.944595,0
+NOK.US,D,20160317,000000,5.16328,5.1929,5.13763,5.16328,8621443.7971261,0
+NOK.US,D,20160318,000000,5.14618,5.23981,5.13763,5.17183,14404134.421675,0
+NOK.US,D,20160321,000000,5.18017,5.20581,5.12928,5.12928,6924580.417484,0
+NOK.US,D,20160322,000000,5.06955,5.16328,5.06955,5.15462,9191364.5176353,0
+NOK.US,D,20160323,000000,5.09519,5.10373,4.98446,4.99321,13149949.469509,0
+NOK.US,D,20160324,000000,4.91637,4.93366,4.88248,4.91637,12501917.726023,0
+NOK.US,D,20160328,000000,4.94202,4.97611,4.91637,4.94202,5356713.9112982,0
+NOK.US,D,20160329,000000,4.94202,5.03137,4.91637,5.0102,13814756.370094,0
+NOK.US,D,20160330,000000,5.11218,5.16328,5.078,5.12928,12098788.788813,0
+NOK.US,D,20160331,000000,5.08674,5.10373,5.0102,5.02711,16477975.039259,0
+NOK.US,D,20160401,000000,4.89958,4.96766,4.88248,4.93366,17063602.473971,0
+NOK.US,D,20160404,000000,4.94202,5.01428,4.89103,4.95901,26723953.058699,0
+NOK.US,D,20160405,000000,4.94202,4.96766,4.87393,4.88248,14108558.045006,0
+NOK.US,D,20160406,000000,4.95057,4.97611,4.91637,4.97611,8028624.9972382,0
+NOK.US,D,20160407,000000,4.92512,4.94202,4.85704,4.88248,14489957.952409,0
+NOK.US,D,20160408,000000,5.08674,5.13763,5.06109,5.11218,22139686.136335,0
+NOK.US,D,20160411,000000,5.05255,5.06109,5.01428,5.02711,13642884.955742,0
+NOK.US,D,20160412,000000,4.94202,5.00166,4.90803,4.98446,8774494.7206643,0
+NOK.US,D,20160413,000000,5.06109,5.18017,5.06109,5.16328,12496893.428641,0
+NOK.US,D,20160414,000000,5.23981,5.27381,5.21427,5.24826,10261507.665894,0
+NOK.US,D,20160415,000000,5.18872,5.21427,5.17183,5.20581,6166937.7008728,0
+NOK.US,D,20160418,000000,5.18872,5.23981,5.18017,5.21427,7089470.7346131,0
+NOK.US,D,20160419,000000,5.3419,5.36734,5.3078,5.31635,9956642.2748618,0
+NOK.US,D,20160420,000000,5.18872,5.26526,5.18455,5.23126,9942725.3534186,0
+NOK.US,D,20160421,000000,5.16328,5.18872,5.12074,5.14618,19627536.439199,0
+NOK.US,D,20160422,000000,5.10373,5.18017,5.09519,5.17183,15420274.924644,0
+NOK.US,D,20160425,000000,5.05255,5.06955,4.98883,5.03575,25601975.33901,0
+NOK.US,D,20160426,000000,5.06955,5.08674,5.00166,5.02711,12446781.243498,0
+NOK.US,D,20160427,000000,5.01875,5.08674,5.0102,5.078,12640233.795845,0
+NOK.US,D,20160428,000000,5.06109,5.08674,5.01875,5.03575,20948942.747769,0
+NOK.US,D,20160429,000000,5.078,5.078,4.95901,4.99321,16982162.376096,0
+NOK.US,D,20160502,000000,5.0442,5.06955,5.00166,5.0442,9667619.4170443,0
+NOK.US,D,20160503,000000,5.03575,5.03575,4.93366,4.95057,20411722.215048,0
+NOK.US,D,20160504,000000,4.93366,4.95057,4.85704,4.89958,18703527.505526,0
+NOK.US,D,20160505,000000,4.83993,4.86976,4.81449,4.83993,9384670.184236,0
+NOK.US,D,20160506,000000,4.82304,4.83149,4.76767,4.82304,20027534.496662,0
+NOK.US,D,20160509,000000,4.82304,4.87393,4.82304,4.83993,20688606.877448,0
+NOK.US,D,20160510,000000,4.4997,4.63578,4.47425,4.5167,62323919.010197,0
+NOK.US,D,20160511,000000,4.50825,4.5167,4.46581,4.49126,24099014.223554,0
+NOK.US,D,20160512,000000,4.46581,4.47425,4.34663,4.40617,28630028.020362,0
+NOK.US,D,20160513,000000,4.45716,4.49126,4.3678,4.40617,20089719.482884,0
+NOK.US,D,20160516,000000,4.38927,4.43599,4.32109,4.43171,36661791.945881,0
+NOK.US,D,20160517,000000,4.38927,4.41482,4.33808,4.34663,36486802.73065,0
+NOK.US,D,20160518,000000,4.42316,4.4997,4.39772,4.43171,20288046.428666,0
+NOK.US,D,20160519,000000,4.38927,4.41482,4.36373,4.39772,9767261.2746783,0
+NOK.US,D,20160520,000000,4.39772,4.45716,4.3848,4.43171,14013762.410938,0
+NOK.US,D,20160523,000000,4.44017,4.47425,4.42316,4.44017,22792177.773752,0
+NOK.US,D,20160524,000000,4.47425,4.56778,4.47425,4.55924,16963795.621388,0
+NOK.US,D,20160525,000000,4.68687,4.7634,4.67832,4.7464,21652447.000077,0
+NOK.US,D,20160526,000000,4.7806,4.78894,4.72086,4.7634,15166940.272881,0
+NOK.US,D,20160527,000000,4.72941,4.78894,4.72315,4.7634,9821798.1414165,0
+NOK.US,D,20160531,000000,4.82304,4.8635,4.81449,4.84849,13891871.386983,0
+NOK.US,D,20160601,000000,4.82304,4.83993,4.78894,4.82304,8484906.4533296,0
+NOK.US,D,20160602,000000,4.77195,4.83149,4.7634,4.81449,8612386.1781169,0
+NOK.US,D,20160603,000000,4.86538,4.87393,4.79749,4.83993,12213534.726663,0
+NOK.US,D,20160606,000000,4.83149,4.84849,4.79749,4.81449,16116440.92603,0
+NOK.US,D,20160607,000000,4.86538,4.87393,4.83149,4.84849,12767591.786555,0
+NOK.US,D,20160608,000000,4.88248,4.89958,4.85704,4.88248,15057401.736563,0
+NOK.US,D,20160609,000000,4.83993,4.86538,4.79322,4.83149,10182152.138339,0
+NOK.US,D,20160610,000000,4.78894,4.82304,4.7464,4.77195,14713018.043334,0
+NOK.US,D,20160613,000000,4.77195,4.89958,4.75486,4.81449,19936437.163992,0
+NOK.US,D,20160614,000000,4.7634,4.7806,4.67832,4.73795,14754919.717677,0
+NOK.US,D,20160615,000000,4.7464,4.83149,4.73795,4.7806,12483510.728646,0
+NOK.US,D,20160616,000000,4.81588,4.93248,4.7799,4.93248,13955778.759492,0
+NOK.US,D,20160617,000000,4.95047,4.96846,4.85157,4.95941,14001502.481443,0
+NOK.US,D,20160620,000000,5.02223,5.03127,4.98645,4.99529,6226719.193613,0
+NOK.US,D,20160621,000000,5.00424,5.04022,4.9775,5.02223,10056649.334729,0
+NOK.US,D,20160622,000000,5.04022,5.05831,4.99529,5.01328,11337897.482645,0
+NOK.US,D,20160623,000000,5.14817,5.16616,5.09419,5.12123,9636053.0664912,0
+NOK.US,D,20160624,000000,4.53727,4.74382,4.52812,4.6808,39230907.154905,0
+NOK.US,D,20160627,000000,4.60904,4.61809,4.50129,4.56402,18145100.091644,0
+NOK.US,D,20160628,000000,4.79779,4.86072,4.76629,4.81588,15133504.650294,0
+NOK.US,D,20160629,000000,4.95941,4.98645,4.93248,4.9775,13503872.687725,0
+NOK.US,D,20160630,000000,5.04927,5.12123,5.01328,5.11218,11902530.316282,0
+NOK.US,D,20160701,000000,5.06736,5.11218,5.05066,5.08525,12114823.480778,0
+NOK.US,D,20160705,000000,4.83358,4.85157,4.78874,4.82463,20377272.47717,0
+NOK.US,D,20160706,000000,4.74382,4.79779,4.68985,4.79779,14717592.628876,0
+NOK.US,D,20160707,000000,4.73487,4.80673,4.72573,4.78874,21482732.592851,0
+NOK.US,D,20160708,000000,4.88755,4.94142,4.87861,4.8967,8742288.5116541,0
+NOK.US,D,20160711,000000,4.98645,5.02223,4.9775,4.99529,7809503.6576647,0
+NOK.US,D,20160712,000000,5.04927,5.06736,5.02223,5.02223,8154697.2346331,0
+NOK.US,D,20160713,000000,5.25591,5.32768,5.22908,5.2918,18287100.377928,0
+NOK.US,D,20160714,000000,5.36366,5.38185,5.30084,5.32768,12328163.960768,0
+NOK.US,D,20160715,000000,5.30989,5.32768,5.28285,5.31883,9390584.8506976,0
+NOK.US,D,20160718,000000,5.25591,5.30084,5.22908,5.25591,12153057.035727,0
+NOK.US,D,20160719,000000,5.20204,5.22003,5.12123,5.13017,10125983.431321,0
+NOK.US,D,20160720,000000,5.22003,5.24697,5.193,5.22908,6949287.404891,0
+NOK.US,D,20160721,000000,5.24697,5.2739,5.20204,5.22908,6942043.724244,0
+NOK.US,D,20160722,000000,5.24697,5.2739,5.21089,5.26486,11267004.988646,0
+NOK.US,D,20160725,000000,5.21089,5.23345,5.13922,5.22003,11531397.32013,0
+NOK.US,D,20160726,000000,5.18405,5.22003,5.15712,5.18405,9205701.9749826,0
+NOK.US,D,20160727,000000,5.23802,5.2918,5.21089,5.26486,13491871.317386,0
+NOK.US,D,20160728,000000,5.13922,5.17491,5.11218,5.16616,18127968.786913,0
+NOK.US,D,20160729,000000,5.17491,5.193,5.13922,5.18405,10625119.306975,0
+NOK.US,D,20160801,000000,5.11218,5.13017,5.06736,5.08525,10547497.232441,0
+NOK.US,D,20160802,000000,5.08525,5.09419,5.02223,5.04022,12916632.528002,0
+NOK.US,D,20160803,000000,5.00424,5.193,4.99529,5.11218,29948261.194382,0
+NOK.US,D,20160804,000000,4.93248,4.96846,4.83358,4.94142,65684625.652465,0
+NOK.US,D,20160805,000000,4.90554,4.95941,4.8967,4.91449,18316295.429136,0
+NOK.US,D,20160808,000000,4.92353,4.95941,4.90554,4.95047,10619465.211803,0
+NOK.US,D,20160809,000000,5.00424,5.08525,5.00424,5.0764,12842149.381748,0
+NOK.US,D,20160810,000000,5.12123,5.13017,5.0764,5.11218,11815726.876528,0
+NOK.US,D,20160811,000000,5.09419,5.15712,5.09419,5.12123,5443906.6988868,0
+NOK.US,D,20160812,000000,5.18405,5.193,5.13922,5.15712,6281976.4041489,0
+NOK.US,D,20160815,000000,5.18405,5.21089,5.15712,5.21089,15914159.131827,0
+NOK.US,D,20160816,000000,5.17491,5.20204,5.16616,5.193,13161763.711432,0
+NOK.US,D,20160817,000000,5.12123,5.14817,5.08525,5.11218,14662573.856161,0
+NOK.US,D,20160818,000000,5.11218,5.17491,5.11218,5.16616,10629954.463806,0
+NOK.US,D,20160819,000000,5.11218,5.14817,5.0764,5.09419,12139827.257879,0
+NOK.US,D,20160822,000000,5.0764,5.08525,5.03495,5.0764,12826635.832363,0
+NOK.US,D,20160823,000000,5.09419,5.15712,5.08525,5.13017,15332344.690123,0
+NOK.US,D,20160824,000000,5.16616,5.20204,5.15712,5.16616,8124968.9680442,0
+NOK.US,D,20160825,000000,5.13017,5.14817,5.10324,5.12123,5104996.008813,0
+NOK.US,D,20160826,000000,5.11218,5.17491,5.08525,5.11218,8960415.857272,0
+NOK.US,D,20160829,000000,5.09419,5.13017,5.08525,5.11218,3441922.387256,0
+NOK.US,D,20160830,000000,5.13922,5.17491,5.13017,5.15712,7350300.5837123,0
+NOK.US,D,20160831,000000,5.13017,5.15712,5.05831,5.09419,8375179.7825281,0
+NOK.US,D,20160901,000000,5.12123,5.13922,5.05831,5.08525,7456157.9217681,0
+NOK.US,D,20160902,000000,5.13017,5.18405,5.11218,5.17491,6144493.3576013,0
+NOK.US,D,20160906,000000,5.15712,5.18405,5.14817,5.15712,5320420.0530561,0
+NOK.US,D,20160907,000000,5.20204,5.2918,5.20204,5.2739,9286547.4874044,0
+NOK.US,D,20160908,000000,5.23802,5.24697,5.193,5.23802,9160289.1276594,0
+NOK.US,D,20160909,000000,5.17491,5.18405,5.12123,5.12123,15144020.060034,0
+NOK.US,D,20160912,000000,4.9775,5.11218,4.96846,5.10324,20381749.474237,0
+NOK.US,D,20160913,000000,5.05831,5.06736,4.98645,5.03127,21003294.498224,0
+NOK.US,D,20160914,000000,4.98645,5.01786,4.93248,4.94142,24660488.007576,0
+NOK.US,D,20160915,000000,4.90554,4.99529,4.8967,4.99529,17378375.610421,0
+NOK.US,D,20160916,000000,4.87861,4.92353,4.85157,4.91449,16678503.259104,0
+NOK.US,D,20160919,000000,4.95941,4.98645,4.93248,4.95047,6570598.8473973,0
+NOK.US,D,20160920,000000,4.95941,4.95941,4.91449,4.94142,5764950.6494314,0
+NOK.US,D,20160921,000000,4.96846,5.01328,4.94142,5.01328,8917902.4943411,0
+NOK.US,D,20160922,000000,5.15712,5.16616,5.13017,5.15712,15628405.990969,0
+NOK.US,D,20160923,000000,5.0764,5.12123,5.06736,5.08525,8191449.859316,0
+NOK.US,D,20160926,000000,5.04022,5.0764,5.04022,5.04927,6493270.5443564,0
+NOK.US,D,20160927,000000,5.01328,5.13922,5.01328,5.13017,6852827.7364079,0
+NOK.US,D,20160928,000000,5.14817,5.16616,5.10324,5.15712,5709805.1123053,0
+NOK.US,D,20160929,000000,5.16616,5.20204,5.12123,5.13922,6485037.9000877,0
+NOK.US,D,20160930,000000,5.17491,5.23802,5.16616,5.20204,9969259.3580555,0
+NOK.US,D,20161003,000000,5.18405,5.20204,5.16616,5.16616,6286248.1635971,0
+NOK.US,D,20161004,000000,5.193,5.23802,5.15712,5.193,6462302.8035235,0
+NOK.US,D,20161005,000000,5.18405,5.18405,5.11218,5.13017,14521318.059276,0
+NOK.US,D,20161006,000000,5.02223,5.02223,4.95941,4.9775,20127973.159168,0
+NOK.US,D,20161007,000000,4.86072,4.94142,4.86072,4.93248,15374068.29065,0
+NOK.US,D,20161010,000000,4.94142,4.99529,4.93248,4.96846,10092054.836025,0
+NOK.US,D,20161011,000000,4.92353,4.92353,4.82026,4.84263,15483433.783486,0
+NOK.US,D,20161012,000000,4.62713,4.64949,4.57316,4.57316,35659898.354252,0
+NOK.US,D,20161013,000000,4.45646,4.45646,4.3844,4.43837,25834243.958958,0
+NOK.US,D,20161014,000000,4.4832,4.52812,4.44742,4.44742,9373999.8402162,0
+NOK.US,D,20161017,000000,4.45646,4.4832,4.43837,4.46531,7032909.6615608,0
+NOK.US,D,20161018,000000,4.50129,4.52812,4.47435,4.51023,9410542.1969471,0
+NOK.US,D,20161019,000000,4.4832,4.4832,4.44742,4.47435,6099230.4142248,0
+NOK.US,D,20161020,000000,4.46531,4.51023,4.46531,4.49234,7222610.5909728,0
+NOK.US,D,20161021,000000,4.43837,4.44742,4.40219,4.42038,11326292.502608,0
+NOK.US,D,20161024,000000,4.45646,4.4832,4.44742,4.46531,6408580.850858,0
+NOK.US,D,20161025,000000,4.42943,4.47435,4.42038,4.46531,10143149.948389,0
+NOK.US,D,20161026,000000,4.55507,4.67186,4.55507,4.63598,18612737.023216,0
+NOK.US,D,20161027,000000,4.30359,4.30359,4.23172,4.24962,40514912.931801,0
+NOK.US,D,20161028,000000,4.10599,4.14635,4.07886,4.09695,30262098.68875,0
+NOK.US,D,20161031,000000,4.06096,4.06991,4.01614,4.02498,16067230.176701,0
+NOK.US,D,20161101,000000,3.99815,4.01614,3.95321,3.9891,23898041.322203,0
+NOK.US,D,20161102,000000,3.98016,4.02498,3.96217,3.9891,13035641.170699,0
+NOK.US,D,20161103,000000,3.98016,3.99815,3.93532,3.94417,18816794.525244,0
+NOK.US,D,20161104,000000,3.88125,3.89934,3.86326,3.87231,13822786.794945,0
+NOK.US,D,20161107,000000,4.02498,4.03393,3.94417,3.9891,21828736.053558,0
+NOK.US,D,20161108,000000,3.97121,3.99815,3.92618,3.9891,11669416.600258,0
+NOK.US,D,20161109,000000,3.91723,4.00709,3.90829,3.99815,12427443.63437,0
+NOK.US,D,20161110,000000,4.02498,4.06991,3.99815,4.03393,12627073.436603,0
+NOK.US,D,20161111,000000,3.98016,3.99815,3.91723,3.97121,13133273.91302,0
+NOK.US,D,20161114,000000,3.88125,3.8904,3.84537,3.87231,14048617.593718,0
+NOK.US,D,20161115,000000,3.65681,3.72858,3.62988,3.71954,37635860.749225,0
+NOK.US,D,20161116,000000,3.68356,3.73763,3.68356,3.70165,15398124.352865,0
+NOK.US,D,20161117,000000,3.76436,3.7914,3.71954,3.72858,11803967.968277,0
+NOK.US,D,20161118,000000,3.77351,3.78255,3.72858,3.73763,7381251.2214102,0
+NOK.US,D,20161121,000000,3.73763,3.75542,3.71954,3.74657,6733136.9804497,0
+NOK.US,D,20161122,000000,3.74657,3.77351,3.73763,3.76436,8566985.4035947,0
+NOK.US,D,20161123,000000,3.72858,3.77351,3.71049,3.76436,7204179.447993,0
+NOK.US,D,20161125,000000,3.89934,3.91723,3.87231,3.8904,9004422.2232696,0
+NOK.US,D,20161128,000000,3.84537,3.85442,3.80949,3.82738,9038615.414124,0
+NOK.US,D,20161129,000000,3.83642,3.87231,3.82738,3.85442,7010778.2050505,0
+NOK.US,D,20161130,000000,3.88125,3.8904,3.85442,3.86326,11355031.805576,0
+NOK.US,D,20161201,000000,3.86326,3.87231,3.81843,3.81843,7843861.8434671,0
+NOK.US,D,20161202,000000,3.80044,3.82738,3.77351,3.80044,7672887.8406612,0
+NOK.US,D,20161205,000000,3.8904,4.05202,3.88125,4.05202,20492891.680964,0
+NOK.US,D,20161206,000000,4.07886,4.13283,4.05202,4.10599,20307019.841628,0
+NOK.US,D,20161207,000000,4.15092,4.24962,4.14187,4.22268,19707114.307507,0
+NOK.US,D,20161208,000000,4.15986,4.17785,4.09695,4.11484,24809095.134251,0
+NOK.US,D,20161209,000000,4.13283,4.17785,4.11484,4.15092,13378380.950848,0
+NOK.US,D,20161212,000000,4.14187,4.19584,4.13283,4.15986,17571999.194117,0
+NOK.US,D,20161213,000000,4.22268,4.30359,4.22268,4.25876,13520230.327119,0
+NOK.US,D,20161214,000000,4.25876,4.31254,4.22268,4.22268,16790851.739873,0
+NOK.US,D,20161215,000000,4.23172,4.2856,4.20469,4.24067,14656510.291819,0
+NOK.US,D,20161216,000000,4.36641,4.42943,4.34852,4.3844,14738152.609112,0
+NOK.US,D,20161219,000000,4.42943,4.43837,4.37536,4.39335,15236641.583841,0
+NOK.US,D,20161220,000000,4.3844,4.42038,4.36641,4.40219,18109486.334529,0
+NOK.US,D,20161221,000000,4.45646,4.4832,4.19584,4.27676,33181277.843911,0
+NOK.US,D,20161222,000000,4.26771,4.27676,4.22716,4.24067,10680945.951295,0
+NOK.US,D,20161223,000000,4.34852,4.39335,4.33958,4.3844,10689280.208306,0
+NOK.US,D,20161227,000000,4.42038,4.42943,4.40219,4.41134,7140999.4617493,0
+NOK.US,D,20161228,000000,4.36641,4.36641,4.29455,4.31254,8767694.7154568,0
+NOK.US,D,20161229,000000,4.34852,4.37098,4.31254,4.33958,9883898.6180304,0
+NOK.US,D,20161230,000000,4.37536,4.3844,4.29455,4.32158,13588331.991935,0
+NOK.US,D,20170103,000000,4.27676,4.30359,4.26771,4.2856,8772875.959253,0
+NOK.US,D,20170104,000000,4.31254,4.35747,4.30359,4.34852,11404845.188892,0
+NOK.US,D,20170105,000000,4.35747,4.42038,4.33958,4.40219,10994936.367809,0
+NOK.US,D,20170106,000000,4.42943,4.4832,4.40219,4.42038,17375387.592155,0
+NOK.US,D,20170109,000000,4.36641,4.3844,4.29455,4.33958,16200235.220115,0
+NOK.US,D,20170110,000000,4.35747,4.36641,4.32158,4.34852,8596356.5164851,0
+NOK.US,D,20170111,000000,4.29455,4.29455,4.25876,4.29455,9984258.8073286,0
+NOK.US,D,20170112,000000,4.22268,4.23172,4.1868,4.22268,16951237.896133,0
+NOK.US,D,20170113,000000,4.2856,4.31254,4.23172,4.26771,19152783.597457,0
+NOK.US,D,20170117,000000,4.26771,4.2856,4.22268,4.25876,10285794.117397,0
+NOK.US,D,20170118,000000,4.21373,4.25876,4.20469,4.21373,7393462.8597011,0
+NOK.US,D,20170119,000000,4.22268,4.25876,4.22268,4.25876,8526611.944655,0
+NOK.US,D,20170120,000000,4.26771,4.2856,4.23172,4.27676,7072845.4814614,0
+NOK.US,D,20170123,000000,4.20469,4.20469,4.15092,4.20469,9750634.009393,0
+NOK.US,D,20170124,000000,4.15092,4.21373,4.13283,4.19584,24273441.047469,0
+NOK.US,D,20170125,000000,4.12388,4.15986,4.11484,4.15092,20039126.397831,0
+NOK.US,D,20170126,000000,4.26771,4.2856,4.20469,4.24067,16160981.513475,0
+NOK.US,D,20170127,000000,4.15986,4.19584,4.14187,4.16901,13301499.341447,0
+NOK.US,D,20170130,000000,4.10599,4.11484,4.05202,4.07886,18996512.254231,0
+NOK.US,D,20170131,000000,4.0879,4.09695,4.04297,4.06096,10555496.469222,0
+NOK.US,D,20170201,000000,4.07886,4.12388,4.06096,4.10599,11617589.071296,0
+NOK.US,D,20170202,000000,4.33053,4.39335,4.2856,4.33053,49696348.576616,0
+NOK.US,D,20170203,000000,4.33958,4.35747,4.30359,4.33958,13203961.169401,0
+NOK.US,D,20170206,000000,4.27676,4.29455,4.24962,4.26771,14875912.324018,0
+NOK.US,D,20170207,000000,4.3844,4.39335,4.34852,4.36641,12383353.764832,0
+NOK.US,D,20170208,000000,4.39335,4.41591,4.36641,4.3844,9483283.8416448,0
+NOK.US,D,20170209,000000,4.42943,4.43837,4.3844,4.39335,14191628.977093,0
+NOK.US,D,20170210,000000,4.39335,4.41134,4.36641,4.3844,7754813.8687795,0
+NOK.US,D,20170213,000000,4.43837,4.49234,4.42943,4.45646,17143414.755833,0
+NOK.US,D,20170214,000000,4.46531,4.4832,4.44742,4.46531,8759911.7830283,0
+NOK.US,D,20170215,000000,4.45646,4.50129,4.44742,4.49234,13719621.69153,0
+NOK.US,D,20170216,000000,4.53727,4.57316,4.52812,4.55507,16298124.50946,0
+NOK.US,D,20170217,000000,4.50129,4.53727,4.4832,4.53727,8029205.4977566,0
+NOK.US,D,20170221,000000,4.51918,4.57316,4.51918,4.57316,16716638.21951,0
+NOK.US,D,20170222,000000,4.51918,4.59115,4.50268,4.58221,18547050.924682,0
+NOK.US,D,20170223,000000,4.62713,4.6808,4.59115,4.62713,24441859.640713,0
+NOK.US,D,20170224,000000,4.58221,4.65397,4.57316,4.61809,12880346.718294,0
+NOK.US,D,20170227,000000,4.63598,4.67652,4.61809,4.65397,12668376.501226,0
+NOK.US,D,20170228,000000,4.60904,4.65397,4.6001,4.61809,10302788.597048,0
+NOK.US,D,20170301,000000,4.64492,4.75286,4.64492,4.72573,22609742.658456,0
+NOK.US,D,20170302,000000,4.6808,4.71678,4.67186,4.68985,21210974.846642,0
+NOK.US,D,20170303,000000,4.72573,4.75286,4.69889,4.74382,13356527.168763,0
+NOK.US,D,20170306,000000,4.75286,4.76181,4.72573,4.74382,8216203.1257938,0
+NOK.US,D,20170307,000000,4.69889,4.71678,4.6808,4.69889,9312405.4151808,0
+NOK.US,D,20170308,000000,4.66301,4.68985,4.63598,4.65397,9443341.9853436,0
+NOK.US,D,20170309,000000,4.72573,4.75286,4.71678,4.74382,7651730.2567713,0
+NOK.US,D,20170310,000000,4.78874,4.83358,4.7799,4.82463,10851588.958138,0
+NOK.US,D,20170313,000000,4.80673,4.82463,4.79779,4.81588,7538163.4291601,0
+NOK.US,D,20170314,000000,4.79779,4.79779,4.76181,4.79779,5308997.1711025,0
+NOK.US,D,20170315,000000,4.7799,4.84263,4.76181,4.82463,9426829.4116686,0
+NOK.US,D,20170316,000000,4.86072,4.92353,4.86072,4.8967,11693565.220615,0
+NOK.US,D,20170317,000000,4.93248,4.94142,4.8967,4.90554,10169875.10571,0
+NOK.US,D,20170320,000000,4.96846,5.00424,4.94142,4.9775,20835669.691651,0
+NOK.US,D,20170321,000000,4.9775,4.99529,4.85157,4.85157,20400533.746648,0
+NOK.US,D,20170322,000000,4.80673,4.84263,4.76181,4.84263,16363711.007384,0
+NOK.US,D,20170323,000000,4.80673,4.86072,4.78874,4.83358,7847356.9193794,0
+NOK.US,D,20170324,000000,4.82463,4.86072,4.80673,4.82463,8579869.094479,0
+NOK.US,D,20170327,000000,4.86956,4.94142,4.86081,4.90554,13025857.171491,0
+NOK.US,D,20170328,000000,4.86956,4.8967,4.82463,4.85157,15809806.869639,0
+NOK.US,D,20170329,000000,4.80673,4.83358,4.78874,4.81588,11809359.480026,0
+NOK.US,D,20170330,000000,4.78874,4.83358,4.7799,4.78874,9391264.951825,0
+NOK.US,D,20170331,000000,4.81588,4.87861,4.80673,4.86956,9706203.0832241,0
+NOK.US,D,20170403,000000,4.83358,4.83358,4.74382,4.78874,9913095.6813719,0
+NOK.US,D,20170404,000000,4.76181,4.81588,4.75286,4.81588,9655710.6048471,0
+NOK.US,D,20170405,000000,4.74382,4.75286,4.65397,4.65397,16060623.336311,0
+NOK.US,D,20170406,000000,4.69889,4.75286,4.68985,4.69889,11838815.102523,0
+NOK.US,D,20170407,000000,4.72573,4.77085,4.71678,4.74382,6292202.0666624,0
+NOK.US,D,20170410,000000,4.7799,4.80673,4.75734,4.77085,6956899.305971,0
+NOK.US,D,20170411,000000,4.73487,4.76181,4.6818,4.73487,9120941.8568113,0
+NOK.US,D,20170412,000000,4.75286,4.77085,4.71678,4.74382,11491464.518429,0
+NOK.US,D,20170413,000000,4.72573,4.75286,4.68985,4.68985,8459060.5983543,0
+NOK.US,D,20170417,000000,4.69889,4.75286,4.69889,4.72573,3480066.4022632,0
+NOK.US,D,20170418,000000,4.70794,4.72573,4.66301,4.69889,7223479.8326504,0
+NOK.US,D,20170419,000000,4.68985,4.70337,4.64492,4.64492,12831607.814273,0
+NOK.US,D,20170420,000000,4.75286,4.78874,4.71678,4.73487,22857958.442562,0
+NOK.US,D,20170421,000000,4.70794,4.70794,4.64492,4.68985,15793440.175644,0
+NOK.US,D,20170424,000000,4.86956,4.86956,4.80673,4.83358,30355675.975975,0
+NOK.US,D,20170425,000000,4.88755,4.90096,4.85157,4.87861,26274648.675564,0
+NOK.US,D,20170426,000000,4.85157,4.88755,4.81588,4.82463,25842469.560758,0
+NOK.US,D,20170427,000000,5.12123,5.193,5.02223,5.13922,69406257.737573,0
+NOK.US,D,20170428,000000,5.17491,5.193,5.09419,5.14817,34282309.25373,0
+NOK.US,D,20170501,000000,5.15712,5.18405,5.13922,5.18405,13210858.763084,0
+NOK.US,D,20170502,000000,5.24697,5.2739,5.22908,5.24697,29067267.650953,0
+NOK.US,D,20170503,000000,5.26486,5.39079,5.24697,5.28285,15232506.649472,0
+NOK.US,D,20170504,000000,5.36366,5.41783,5.36366,5.41783,21899005.792235,0
+NOK.US,D,20170505,000000,5.4895,5.56136,5.47161,5.55252,33965150.732998,0
+NOK.US,D,20170508,000000,5.46266,5.52538,5.45352,5.50759,21961453.36188,0
+NOK.US,D,20170509,000000,5.51643,5.56136,5.50759,5.55252,19028838.185186,0
+NOK.US,D,20170510,000000,5.47161,5.52538,5.45352,5.51643,24723056.305232,0
+NOK.US,D,20170511,000000,5.51643,5.53443,5.43572,5.49854,18202248.707683,0
+NOK.US,D,20170512,000000,5.54347,5.56136,5.52538,5.54347,9931366.8597373,0
+NOK.US,D,20170515,000000,5.59734,5.62428,5.57945,5.57945,13249931.377707,0
+NOK.US,D,20170516,000000,5.64217,5.6692,5.61523,5.64217,13112485.555629,0
+NOK.US,D,20170517,000000,5.5885,5.59734,5.48055,5.4895,19820545.316106,0
+NOK.US,D,20170518,000000,5.47161,5.54347,5.44457,5.4895,25150413.342072,0
+NOK.US,D,20170519,000000,5.55252,5.59734,5.54347,5.55252,16926849.831888,0
+NOK.US,D,20170522,000000,5.57945,5.60629,5.53443,5.57945,24194472.855615,0
+NOK.US,D,20170523,000000,5.9657,5.97465,5.82198,5.87595,44989196.636342,0
+NOK.US,D,20170524,000000,5.94195,5.966,5.86353,5.90507,33547146.092726,0
+NOK.US,D,20170525,000000,5.88658,5.94195,5.87725,5.91442,19411901.120936,0
+NOK.US,D,20170526,000000,5.90507,5.9329,5.88658,5.89593,12186609.362058,0
+NOK.US,D,20170530,000000,5.84037,5.868,5.80806,5.85896,18238385.61951,0
+NOK.US,D,20170531,000000,5.91442,5.9329,5.80339,5.84037,21500979.625614,0
+NOK.US,D,20170601,000000,5.95129,6.04374,5.9329,5.99752,22549507.429609,0
+NOK.US,D,20170602,000000,6.08061,6.09463,6.03449,6.05297,15666085.203134,0
+NOK.US,D,20170605,000000,5.96978,6.04374,5.96054,6.04374,14864480.387463,0
+NOK.US,D,20170606,000000,5.94195,6.02515,5.9329,5.96978,16575154.045472,0
+NOK.US,D,20170607,000000,6.08061,6.08995,5.99752,6.04374,18458409.400964,0
+NOK.US,D,20170608,000000,6.03449,6.04374,5.97903,6.02515,14151379.264365,0
+NOK.US,D,20170609,000000,6.00676,6.02515,5.80339,5.91442,23190615.421677,0
+NOK.US,D,20170612,000000,5.868,5.9005,5.79415,5.868,21660291.302578,0
+NOK.US,D,20170613,000000,5.95129,5.96978,5.89593,5.9329,13236300.179223,0
+NOK.US,D,20170614,000000,5.98827,5.98827,5.84961,5.89593,19013729.074635,0
+NOK.US,D,20170615,000000,5.80339,5.87725,5.79415,5.84961,15500948.39965,0
+NOK.US,D,20170616,000000,5.85896,5.92267,5.84037,5.91442,12016638.407808,0
+NOK.US,D,20170619,000000,5.9329,5.97903,5.9329,5.96978,12731542.402534,0
+NOK.US,D,20170620,000000,5.96978,5.97903,5.88658,5.88658,15189809.176324,0
+NOK.US,D,20170621,000000,5.85896,5.90507,5.84961,5.90507,14154872.328143,0
+NOK.US,D,20170622,000000,5.90507,5.92824,5.87725,5.89593,12255675.844893,0
+NOK.US,D,20170623,000000,5.85896,5.92366,5.84961,5.90507,10968828.935477,0
+NOK.US,D,20170626,000000,5.94195,5.96978,5.85896,5.85896,15345029.179789,0
+NOK.US,D,20170627,000000,5.81264,5.84037,5.7849,5.80339,12323538.065822,0
+NOK.US,D,20170628,000000,5.84037,5.87725,5.80339,5.87725,18112205.732972,0
+NOK.US,D,20170629,000000,5.80339,5.81264,5.6371,5.70181,23406510.305162,0
+NOK.US,D,20170630,000000,5.70181,5.71105,5.62796,5.69257,14468690.707242,0
+NOK.US,D,20170703,000000,5.71105,5.73878,5.68332,5.68332,7161574.5329872,0
+NOK.US,D,20170705,000000,5.75717,5.76651,5.71105,5.74793,15587150.211484,0
+NOK.US,D,20170706,000000,5.65569,5.71105,5.64635,5.67398,15337941.43949,0
+NOK.US,D,20170707,000000,5.70181,5.7849,5.69257,5.77576,12884466.561661,0
+NOK.US,D,20170710,000000,5.72029,5.80339,5.72029,5.7849,11274136.995882,0
+NOK.US,D,20170711,000000,5.72944,5.77576,5.69257,5.76651,12751139.576885,0
+NOK.US,D,20170712,000000,5.80339,5.89593,5.79415,5.85896,12509381.73529,0
+NOK.US,D,20170713,000000,5.82188,5.84961,5.79415,5.84961,11222866.827902,0
+NOK.US,D,20170714,000000,5.79415,5.84961,5.7849,5.84961,8359849.337292,0
+NOK.US,D,20170717,000000,5.82188,5.85438,5.81264,5.83113,7767838.4090095,0
+NOK.US,D,20170718,000000,5.67398,5.71105,5.65569,5.67398,13415404.207489,0
+NOK.US,D,20170719,000000,5.74793,5.78034,5.72039,5.74793,8963791.2112402,0
+NOK.US,D,20170720,000000,5.77576,5.80339,5.73411,5.7849,10718950.123023,0
+NOK.US,D,20170721,000000,5.73878,5.75717,5.68332,5.72944,9849705.427176,0
+NOK.US,D,20170724,000000,5.74793,5.76651,5.71105,5.75717,8446103.4645968,0
+NOK.US,D,20170725,000000,5.68332,5.72029,5.66484,5.69257,13324651.955716,0
+NOK.US,D,20170726,000000,5.71105,5.73411,5.68332,5.70181,13347771.369781,0
+NOK.US,D,20170727,000000,5.95129,5.98827,5.79882,5.88658,29606563.699393,0
+NOK.US,D,20170728,000000,5.83113,5.92366,5.80339,5.91442,18702066.696595,0
+NOK.US,D,20170731,000000,5.89593,5.92366,5.84037,5.90507,23404508.232316,0
+NOK.US,D,20170801,000000,6.00676,6.05297,5.96978,6.04374,20649338.079806,0
+NOK.US,D,20170802,000000,6.08061,6.08995,6.01591,6.02515,10797485.706172,0
+NOK.US,D,20170803,000000,6.05297,6.07146,6.03449,6.04374,7994801.0328834,0
+NOK.US,D,20170804,000000,6.08995,6.08995,6.02515,6.02515,7935502.4521864,0
+NOK.US,D,20170807,000000,6.01591,6.03449,5.98359,6.00676,9089955.00071,0
+NOK.US,D,20170808,000000,6.00676,6.02425,5.9329,5.95129,9896774.2603806,0
+NOK.US,D,20170809,000000,5.868,5.89593,5.84961,5.87725,7993141.0227351,0
+NOK.US,D,20170810,000000,5.85896,5.88658,5.77576,5.77576,12399389.462864,0
+NOK.US,D,20170811,000000,5.76651,5.80339,5.72944,5.7849,10385091.900201,0
+NOK.US,D,20170814,000000,5.83113,5.85896,5.82188,5.84961,6968812.142435,0
+NOK.US,D,20170815,000000,5.868,5.868,5.82188,5.84961,5534385.3005024,0
+NOK.US,D,20170816,000000,5.868,5.89136,5.84961,5.87725,5946952.1499555,0
+NOK.US,D,20170817,000000,5.84037,5.85896,5.75717,5.77576,11488196.813604,0
+NOK.US,D,20170818,000000,5.70181,5.73878,5.66484,5.72029,10933947.594962,0
+NOK.US,D,20170821,000000,5.70181,5.72029,5.66016,5.68332,7693740.586324,0
+NOK.US,D,20170822,000000,5.72944,5.76651,5.72029,5.75717,5566170.9736083,0
+NOK.US,D,20170823,000000,5.74793,5.77576,5.72029,5.77576,9895216.8690415,0
+NOK.US,D,20170824,000000,5.72029,5.74793,5.68332,5.69257,14978875.208015,0
+NOK.US,D,20170825,000000,5.73878,5.77576,5.72029,5.73878,10371032.117278,0
+NOK.US,D,20170828,000000,5.73878,5.76651,5.72477,5.73878,7410445.2665514,0
+NOK.US,D,20170829,000000,5.67398,5.73878,5.65649,5.72944,8029447.959845,0
+NOK.US,D,20170830,000000,5.72029,5.72029,5.67398,5.71105,8411406.2342974,0
+NOK.US,D,20170831,000000,5.70181,5.72944,5.67398,5.71105,8446681.9529818,0
+NOK.US,D,20170901,000000,5.7849,5.80806,5.73411,5.74793,6541857.5322966,0
+NOK.US,D,20170905,000000,5.71105,5.72029,5.60937,5.6371,16923191.773161,0
+NOK.US,D,20170906,000000,5.68332,5.70181,5.64635,5.69257,10797442.445301,0
+NOK.US,D,20170907,000000,5.77576,5.7849,5.70181,5.72029,13483604.466847,0
+NOK.US,D,20170908,000000,5.60012,5.60937,5.52608,5.53542,18865907.686098,0
+NOK.US,D,20170911,000000,5.6371,5.66484,5.59098,5.61861,12578057.864224,0
+NOK.US,D,20170912,000000,5.64635,5.65469,5.60012,5.62796,16065573.184753,0
+NOK.US,D,20170913,000000,5.57249,5.58173,5.54466,5.56315,7993270.8053467,0
+NOK.US,D,20170914,000000,5.53542,5.5539,5.51693,5.5539,8573960.4644178,0
+NOK.US,D,20170915,000000,5.72029,5.74793,5.68332,5.69257,20389650.116476,0
+NOK.US,D,20170918,000000,5.74793,5.7849,5.71105,5.73878,15890380.744037,0
+NOK.US,D,20170919,000000,5.77576,5.7849,5.72944,5.74793,14189487.060968,0
+NOK.US,D,20170920,000000,5.76651,5.76651,5.6371,5.71105,14736769.267322,0
+NOK.US,D,20170921,000000,5.6371,5.65569,5.58173,5.59098,17840503.320435,0
+NOK.US,D,20170922,000000,5.52608,5.59098,5.51693,5.54466,15316122.869741,0
+NOK.US,D,20170925,000000,5.53542,5.5539,5.47996,5.47996,11255385.923674,0
+NOK.US,D,20170926,000000,5.47071,5.51693,5.45222,5.47071,13212507.706498,0
+NOK.US,D,20170927,000000,5.45222,5.46147,5.38761,5.43383,13639333.540091,0
+NOK.US,D,20170928,000000,5.46147,5.47071,5.42459,5.45222,8649383.2770218,0
+NOK.US,D,20170929,000000,5.46147,5.54466,5.44368,5.52608,10382509.326836,0
+NOK.US,D,20171002,000000,5.49844,5.5539,5.48344,5.52608,11878796.195428,0
+NOK.US,D,20171003,000000,5.54466,5.54466,5.50779,5.51693,7308695.6990624,0
+NOK.US,D,20171004,000000,5.47996,5.4891,5.45222,5.47071,7974884.935371,0
+NOK.US,D,20171005,000000,5.46147,5.49844,5.45222,5.47996,6936590.8424235,0
+NOK.US,D,20171006,000000,5.44298,5.47071,5.42459,5.46147,7738591.0423303,0
+NOK.US,D,20171009,000000,5.47548,5.49844,5.46147,5.47071,6001846.1703924,0
+NOK.US,D,20171010,000000,5.50779,5.51693,5.42459,5.47071,14447314.806866,0
+NOK.US,D,20171011,000000,5.44298,5.44298,5.406,5.43383,8334846.5662586,0
+NOK.US,D,20171012,000000,5.37837,5.41534,5.35064,5.38761,9499085.126123,0
+NOK.US,D,20171013,000000,5.47071,5.4892,5.45222,5.47996,11526445.459554,0
+NOK.US,D,20171016,000000,5.46147,5.47996,5.406,5.42459,7771652.4080836,0
+NOK.US,D,20171017,000000,5.406,5.41534,5.37896,5.38761,6893953.7332815,0
+NOK.US,D,20171018,000000,5.43383,5.44298,5.39686,5.41534,4983805.2073207,0
+NOK.US,D,20171019,000000,5.35999,5.42459,5.35064,5.37837,7021467.6643386,0
+NOK.US,D,20171020,000000,5.56315,5.64635,5.54466,5.61861,19868558.845995,0
+NOK.US,D,20171023,000000,5.60012,5.61395,5.56315,5.57249,8646043.1353901,0
+NOK.US,D,20171024,000000,5.5539,5.56315,5.51693,5.53542,6271904.6698493,0
+NOK.US,D,20171025,000000,5.54466,5.59098,5.49844,5.59098,15665710.946301,0
+NOK.US,D,20171026,000000,4.54671,4.62057,4.38967,4.39891,81540945.000392,0
+NOK.US,D,20171027,000000,4.61132,4.62057,4.45428,4.53747,47407671.457776,0
+NOK.US,D,20171030,000000,4.46352,4.5004,4.43579,4.45428,22088806.322256,0
+NOK.US,D,20171031,000000,4.51889,4.52812,4.48191,4.51889,16455872.758684,0
+NOK.US,D,20171101,000000,4.54671,4.62057,4.53747,4.5651,16882330.371845,0
+NOK.US,D,20171102,000000,4.61132,4.6483,4.59294,4.6483,13974732.051118,0
+NOK.US,D,20171103,000000,4.60208,4.60208,4.53747,4.59294,10873369.29735,0
+NOK.US,D,20171106,000000,4.6483,4.74998,4.6483,4.70376,23216722.854009,0
+NOK.US,D,20171107,000000,4.57435,4.69451,4.56978,4.66689,30218640.629135,0
+NOK.US,D,20171108,000000,4.62991,4.66689,4.62057,4.66689,17546387.752696,0
+NOK.US,D,20171109,000000,4.55576,4.59294,4.54671,4.58359,20032759.001329,0
+NOK.US,D,20171110,000000,4.53747,4.57435,4.50975,4.53747,21436625.559465,0
+NOK.US,D,20171113,000000,4.48191,4.51889,4.47277,4.49116,11409051.554001,0
+NOK.US,D,20171114,000000,4.46352,4.47277,4.42654,4.46352,9331250.0515975,0
+NOK.US,D,20171115,000000,4.48191,4.51889,4.45428,4.47277,16535967.745305,0
+NOK.US,D,20171116,000000,4.52812,4.57435,4.50975,4.54671,15960179.643472,0
+NOK.US,D,20171117,000000,4.57435,4.59294,4.53747,4.5651,8784304.8776072,0
+NOK.US,D,20171120,000000,4.62991,4.66689,4.61132,4.62991,19075995.552265,0
+NOK.US,D,20171121,000000,4.62991,4.68537,4.62524,4.66689,16638220.346173,0
+NOK.US,D,20171122,000000,4.65765,4.67604,4.63906,4.66689,8003845.5730246,0
+NOK.US,D,20171124,000000,4.713,4.71986,4.67604,4.69451,4268638.6291706,0
+NOK.US,D,20171127,000000,4.62991,4.66689,4.62057,4.62991,10015581.689727,0
+NOK.US,D,20171128,000000,4.62991,4.68537,4.62057,4.66689,13886014.066327,0
+NOK.US,D,20171129,000000,4.6483,4.65765,4.58359,4.63906,22992839.800477,0
+NOK.US,D,20171130,000000,4.60208,4.66689,4.59294,4.62991,17978613.146572,0
+NOK.US,D,20171201,000000,4.57435,4.59294,4.52812,4.57435,12725686.087945,0
+NOK.US,D,20171204,000000,4.42654,4.43579,4.37108,4.38032,19892913.710037,0
+NOK.US,D,20171205,000000,4.39891,4.4173,4.34335,4.34335,15964599.294733,0
+NOK.US,D,20171206,000000,4.34335,4.39821,4.32487,4.36193,11796872.179443,0
+NOK.US,D,20171207,000000,4.33421,4.36193,4.2694,4.27864,17216017.563319,0
+NOK.US,D,20171208,000000,4.27864,4.29713,4.26015,4.28779,10301621.559611,0
+NOK.US,D,20171211,000000,4.25091,4.2694,4.22318,4.23242,21302800.571644,0
+NOK.US,D,20171212,000000,4.21393,4.22318,4.16782,4.20469,18666781.923311,0
+NOK.US,D,20171213,000000,4.27864,4.36193,4.27,4.32487,20445157.837634,0
+NOK.US,D,20171214,000000,4.29713,4.31572,4.26015,4.26015,8555659.1040497,0
+NOK.US,D,20171215,000000,4.28779,4.29653,4.22785,4.26015,20569549.943546,0
+NOK.US,D,20171218,000000,4.32487,4.35259,4.31572,4.33421,8991256.8336936,0
+NOK.US,D,20171219,000000,4.36193,4.37108,4.30648,4.31572,6808573.8779882,0
+NOK.US,D,20171220,000000,4.28779,4.28779,4.25091,4.2694,12650246.172206,0
+NOK.US,D,20171221,000000,4.34335,4.46352,4.33421,4.42654,25040274.183901,0
+NOK.US,D,20171222,000000,4.45428,4.46352,4.38967,4.4173,8107585.140558,0
+NOK.US,D,20171226,000000,4.40806,4.43579,4.38032,4.4173,8273196.8075516,0
+NOK.US,D,20171227,000000,4.36193,4.39891,4.34335,4.37108,11906010.301193,0
+NOK.US,D,20171228,000000,4.34335,4.37108,4.33421,4.35259,10321386.74711,0
+NOK.US,D,20171229,000000,4.33421,4.34335,4.30648,4.30648,11724987.703622,0
+NOK.US,D,20180102,000000,4.36193,4.4173,4.32487,4.39891,12155662.748626,0
+NOK.US,D,20180103,000000,4.42654,4.46352,4.4173,4.46352,9746823.0285193,0
+NOK.US,D,20180104,000000,4.50975,4.53747,4.49116,4.51889,10702018.01951,0
+NOK.US,D,20180105,000000,4.5004,4.54671,4.47277,4.54671,15591652.36022,0
+NOK.US,D,20180108,000000,4.5004,4.51889,4.49116,4.50975,11185830.492395,0
+NOK.US,D,20180109,000000,4.51889,4.53747,4.5004,4.52812,8729481.2818434,0
+NOK.US,D,20180110,000000,4.46352,4.49116,4.42654,4.48191,17634624.837578,0
+NOK.US,D,20180111,000000,4.45428,4.46352,4.45428,4.45428,10685251.917013,0
+NOK.US,D,20180112,000000,4.48191,4.50975,4.45428,4.5004,7625353.1985484,0
+NOK.US,D,20180116,000000,4.59294,4.60208,4.54671,4.58359,13417499.844543,0
+NOK.US,D,20180117,000000,4.59294,4.62057,4.5651,4.57435,11686127.369084,0
+NOK.US,D,20180118,000000,4.5004,4.53747,4.45428,4.47277,17724030.972032,0
+NOK.US,D,20180119,000000,4.52812,4.53747,4.46352,4.47277,13595887.553277,0
+NOK.US,D,20180122,000000,4.51889,4.54671,4.48191,4.52812,17388886.995894,0
+NOK.US,D,20180123,000000,4.52812,4.55576,4.52812,4.54671,7416469.5942896,0
+NOK.US,D,20180124,000000,4.52812,4.55576,4.50975,4.53747,14027488.179697,0
+NOK.US,D,20180125,000000,4.51889,4.51889,4.39891,4.43579,25432051.669897,0
+NOK.US,D,20180126,000000,4.45428,4.47277,4.40806,4.44493,23106238.61494,0
+NOK.US,D,20180129,000000,4.52812,4.59294,4.51889,4.58359,38255708.538594,0
+NOK.US,D,20180130,000000,4.5651,4.58359,4.53747,4.58359,12504297.073902,0
+NOK.US,D,20180131,000000,4.47277,4.48191,4.38967,4.44493,28401673.000098,0
+NOK.US,D,20180201,000000,4.94401,5.17968,4.89778,4.99023,74022193.6293,0
+NOK.US,D,20180202,000000,5.09201,5.1094,4.97174,4.99023,35881014.724203,0
+NOK.US,D,20180205,000000,5.09201,5.1426,4.88864,4.91627,41243004.449573,0
+NOK.US,D,20180206,000000,4.98098,5.12889,4.97174,5.09201,58628953.730537,0
+NOK.US,D,20180207,000000,5.12889,5.18425,5.07342,5.09201,27155477.224046,0
+NOK.US,D,20180208,000000,5.08266,5.09201,4.94401,4.95335,28548279.059994,0
+NOK.US,D,20180209,000000,5.02721,5.06417,4.83308,4.99023,29813597.146887,0
+NOK.US,D,20180212,000000,5.07342,5.11954,5.04569,5.09201,19904458.326068,0
+NOK.US,D,20180213,000000,5.07342,5.10573,5.06417,5.09201,14119048.303076,0
+NOK.US,D,20180214,000000,5.06417,5.24439,5.05483,5.22122,25021897.368526,0
+NOK.US,D,20180215,000000,5.30452,5.32291,5.23981,5.29518,20503990.609423,0
+NOK.US,D,20180216,000000,5.33215,5.35999,5.28593,5.32291,21183914.669091,0
+NOK.US,D,20180220,000000,5.29518,5.3414,5.29518,5.29518,16117932.923031,0
+NOK.US,D,20180221,000000,5.31366,5.36913,5.2582,5.2582,19197325.190969,0
+NOK.US,D,20180222,000000,5.27679,5.32291,5.25353,5.27679,14556593.777961,0
+NOK.US,D,20180223,000000,5.27679,5.38761,5.26744,5.35999,17698432.609478,0
+NOK.US,D,20180226,000000,5.45222,5.4892,5.42459,5.47996,12617381.995538,0
+NOK.US,D,20180227,000000,5.46147,5.49844,5.41534,5.42459,18616625.47123,0
+NOK.US,D,20180228,000000,5.43383,5.44765,5.35064,5.35999,11994474.757161,0
+NOK.US,D,20180301,000000,5.33215,5.406,5.27679,5.32291,17574609.937351,0
+NOK.US,D,20180302,000000,5.30452,5.35064,5.24885,5.33215,12172709.543749,0
+NOK.US,D,20180305,000000,5.3414,5.43841,5.33215,5.406,10160944.251111,0
+NOK.US,D,20180306,000000,5.41534,5.43383,5.36435,5.37837,11843468.161272,0
+NOK.US,D,20180307,000000,5.406,5.46613,5.37837,5.43383,14996090.016286,0
+NOK.US,D,20180308,000000,5.47071,5.50779,5.38761,5.42459,11742354.427974,0
+NOK.US,D,20180309,000000,5.43383,5.4892,5.41992,5.44298,8270089.0673407,0
+NOK.US,D,20180312,000000,5.45222,5.4892,5.45222,5.47996,8498179.4920486,0
+NOK.US,D,20180313,000000,5.47996,5.4892,5.39686,5.41534,12532819.06645,0
+NOK.US,D,20180314,000000,5.42459,5.43383,5.3414,5.37837,18659611.685537,0
+NOK.US,D,20180315,000000,5.35999,5.37837,5.30452,5.32291,14962218.766794,0
+NOK.US,D,20180316,000000,5.32291,5.35064,5.27679,5.29518,11353874.828805,0
+NOK.US,D,20180319,000000,5.30452,5.32291,5.2583,5.28593,14326281.957854,0
+NOK.US,D,20180320,000000,5.29518,5.35064,5.27679,5.31366,11475985.175313,0
+NOK.US,D,20180321,000000,5.26744,5.29041,5.23046,5.27679,23075290.995442,0
+NOK.US,D,20180322,000000,5.12889,5.16586,5.08266,5.08266,15397006.612699,0
+NOK.US,D,20180323,000000,5.15662,5.17033,5.02721,5.04569,18523322.84023,0
+NOK.US,D,20180326,000000,5.11954,5.12889,5.02721,5.11954,15626460.257862,0
+NOK.US,D,20180327,000000,5.1103,5.12889,4.99947,5.02721,17921843.817701,0
+NOK.US,D,20180328,000000,5.01796,5.06417,4.98555,5.01796,20637689.838899,0
+NOK.US,D,20180329,000000,5.05483,5.09201,5.03644,5.05483,11973044.529181,0
+NOK.US,D,20180402,000000,5.03644,5.05483,4.93486,4.98098,9769956.5275191,0
+NOK.US,D,20180403,000000,4.99947,5.02721,4.97174,5.00882,12795079.542477,0
+NOK.US,D,20180404,000000,4.92552,5.02721,4.91627,5.01796,12311204.693454,0
+NOK.US,D,20180405,000000,5.06417,5.08266,4.99947,4.99947,12543564.865476,0
+NOK.US,D,20180406,000000,5.03644,5.08266,4.95335,4.98098,14727699.575512,0
+NOK.US,D,20180409,000000,5.03644,5.07342,4.99947,4.99947,9670986.7224784,0
+NOK.US,D,20180410,000000,5.1103,5.12889,5.06417,5.10115,20155220.465134,0
+NOK.US,D,20180411,000000,5.1103,5.21198,5.1103,5.14727,15154523.396972,0
+NOK.US,D,20180412,000000,5.15662,5.17491,5.12889,5.13803,11997554.327503,0
+NOK.US,D,20180413,000000,5.1103,5.13803,5.07342,5.10115,9381914.5673899,0
+NOK.US,D,20180416,000000,5.15662,5.23046,5.11954,5.18425,13235293.1064,0
+NOK.US,D,20180417,000000,5.33215,5.43383,5.29518,5.41534,26898081.080786,0
+NOK.US,D,20180418,000000,5.42459,5.44298,5.38761,5.406,7910064.0542474,0
+NOK.US,D,20180419,000000,5.39686,5.42459,5.37837,5.38761,11647254.961745,0
+NOK.US,D,20180420,000000,5.59098,5.64635,5.47996,5.50779,26391061.66603,0
+NOK.US,D,20180423,000000,5.47996,5.4892,5.41534,5.44298,12358830.887642,0
+NOK.US,D,20180424,000000,5.47071,5.50779,5.42459,5.47996,14386082.565863,0
+NOK.US,D,20180425,000000,5.5539,5.56315,5.45222,5.47071,28648844.48691,0
+NOK.US,D,20180426,000000,5.41534,5.52608,5.38761,5.42459,48004067.831051,0
+NOK.US,D,20180427,000000,5.47996,5.5539,5.47996,5.50779,20544727.258462,0
+NOK.US,D,20180430,000000,5.52608,5.57249,5.51693,5.5539,21489918.927693,0
+NOK.US,D,20180501,000000,5.54466,5.5539,5.43383,5.47996,13724041.342791,0
+NOK.US,D,20180502,000000,5.43383,5.44298,5.3238,5.3414,22303292.712282,0
+NOK.US,D,20180503,000000,5.42459,5.45222,5.34587,5.44298,14681247.461229,0
+NOK.US,D,20180504,000000,5.52608,5.65091,5.51693,5.6371,23062749.367255,0
+NOK.US,D,20180507,000000,5.72944,5.76651,5.70181,5.72029,12828477.940594,0
+NOK.US,D,20180508,000000,5.72944,5.81264,5.71105,5.79415,17101526.160358,0
+NOK.US,D,20180509,000000,5.79415,5.868,5.75717,5.868,13262832.171726,0
+NOK.US,D,20180510,000000,5.84961,5.92366,5.83569,5.868,13577438.301096,0
+NOK.US,D,20180511,000000,5.87725,5.92366,5.868,5.89593,12517864.890181,0
+NOK.US,D,20180514,000000,5.7849,5.88658,5.74793,5.82188,28910817.227844,0
+NOK.US,D,20180515,000000,5.72944,5.79415,5.71105,5.7849,11386103.171284,0
+NOK.US,D,20180516,000000,5.75717,5.79415,5.71105,5.76651,9177524.0572656,0
+NOK.US,D,20180517,000000,5.72944,5.76651,5.70181,5.72029,9210890.2612461,0
+NOK.US,D,20180518,000000,5.75717,5.77576,5.71105,5.72944,10052931.918063,0
+NOK.US,D,20180521,000000,5.74793,5.77576,5.72477,5.76651,6542721.7436405,0
+NOK.US,D,20180522,000000,5.71105,5.77576,5.70181,5.72944,8975399.2094771,0
+NOK.US,D,20180523,000000,5.58173,5.6371,5.57249,5.62796,12466783.862751,0
+NOK.US,D,20180524,000000,5.6371,5.66484,5.59098,5.62796,9385343.2428961,0
+NOK.US,D,20180525,000000,5.54466,5.67398,5.53542,5.67398,20872911.264777,0
+NOK.US,D,20180529,000000,5.42459,5.52608,5.41534,5.49844,35184154.536755,0
+NOK.US,D,20180530,000000,5.49844,5.54466,5.45312,5.51693,19814302.671882,0
+NOK.US,D,20180531,000000,5.56494,5.60062,5.50739,5.5553,20960212.707576,0
+NOK.US,D,20180601,000000,5.61295,5.62259,5.57448,5.61295,13448784.496404,0
+NOK.US,D,20180604,000000,5.68959,5.71841,5.6704,5.68959,12258489.813611,0
+NOK.US,D,20180605,000000,5.68959,5.70876,5.64655,5.66086,13204864.617349,0
+NOK.US,D,20180606,000000,5.61295,5.6704,5.60331,5.65121,12744188.661664,0
+NOK.US,D,20180607,000000,5.62259,5.65121,5.57448,5.60331,11071759.625338,0
+NOK.US,D,20180608,000000,5.62259,5.64157,5.57448,5.60331,7812221.0439741,0
+NOK.US,D,20180611,000000,5.60331,5.68959,5.59366,5.66086,8394966.0974288,0
+NOK.US,D,20180612,000000,5.66086,5.72805,5.65121,5.68959,10700371.08823,0
+NOK.US,D,20180613,000000,5.76641,5.87197,5.75677,5.83361,17748201.725857,0
+NOK.US,D,20180614,000000,5.87197,5.89126,5.8528,5.86233,10846468.078347,0
+NOK.US,D,20180615,000000,5.86233,5.87197,5.82397,5.87197,11820118.35792,0
+NOK.US,D,20180618,000000,5.73759,5.83361,5.71841,5.81442,15998377.986084,0
+NOK.US,D,20180619,000000,5.69922,5.73759,5.66086,5.71841,24441123.199847,0
+NOK.US,D,20180620,000000,5.71841,5.76641,5.68959,5.72805,20879009.035389,0
+NOK.US,D,20180621,000000,5.69922,5.69922,5.63204,5.6704,16982274.049506,0
+NOK.US,D,20180622,000000,5.71841,5.73759,5.63204,5.70876,14677815.767523,0
+NOK.US,D,20180625,000000,5.64157,5.64157,5.52647,5.59366,18939920.999176,0
+NOK.US,D,20180626,000000,5.59366,5.61295,5.56006,5.59366,16811776.922342,0
+NOK.US,D,20180627,000000,5.60331,5.64157,5.49775,5.49775,19247011.809874,0
+NOK.US,D,20180628,000000,5.41128,5.50739,5.39219,5.47846,16679720.59988,0
+NOK.US,D,20180629,000000,5.52647,5.57448,5.51693,5.51693,10382078.730264,0
+NOK.US,D,20180702,000000,5.39219,5.4401,5.38254,5.42091,13066241.697166,0
+NOK.US,D,20180703,000000,5.4401,5.47846,5.41485,5.44974,8932590.0629198,0
+NOK.US,D,20180705,000000,5.45938,5.50739,5.43553,5.49775,11765140.833943,0
+NOK.US,D,20180706,000000,5.52647,5.5553,5.50739,5.52647,16791633.453743,0
+NOK.US,D,20180709,000000,5.61295,5.63204,5.56504,5.61295,14822072.661542,0
+NOK.US,D,20180710,000000,5.68959,5.72805,5.6704,5.70876,10119620.059087,0
+NOK.US,D,20180711,000000,5.64157,5.6704,5.59366,5.60331,13260978.996761,0
+NOK.US,D,20180712,000000,5.59366,5.68004,5.59366,5.66086,14923154.200705,0
+NOK.US,D,20180713,000000,5.62259,5.64157,5.56494,5.57448,14848844.097933,0
+NOK.US,D,20180716,000000,5.63204,5.66086,5.60331,5.64157,10512518.30345,0
+NOK.US,D,20180717,000000,5.56494,5.60331,5.5553,5.57448,7548140.5931847,0
+NOK.US,D,20180718,000000,5.82397,5.84325,5.75677,5.79515,30086490.742463,0
+NOK.US,D,20180719,000000,5.73759,5.74714,5.68959,5.71841,17155261.191892,0
+NOK.US,D,20180720,000000,5.73759,5.76641,5.71841,5.72805,12767358.379067,0
+NOK.US,D,20180723,000000,5.71841,5.72805,5.68004,5.69922,13407830.536945,0
+NOK.US,D,20180724,000000,5.70876,5.72805,5.61295,5.66086,18173615.041725,0
+NOK.US,D,20180725,000000,5.70876,5.74714,5.65609,5.73759,21528277.234919,0
+NOK.US,D,20180726,000000,5.41128,5.43055,5.30591,5.32499,64814738.079961,0
+NOK.US,D,20180727,000000,5.30591,5.30591,5.17153,5.18117,32538816.692055,0
+NOK.US,D,20180730,000000,5.32499,5.36336,5.24826,5.27719,28512373.543519,0
+NOK.US,D,20180731,000000,5.26754,5.27719,5.18117,5.18117,18063164.002858,0
+NOK.US,D,20180801,000000,5.23882,5.24826,5.18117,5.20989,15373661.839681,0
+NOK.US,D,20180802,000000,5.13315,5.16198,5.10443,5.15234,15839348.007812,0
+NOK.US,D,20180803,000000,5.13315,5.16198,5.12362,5.1427,8080568.2238781,0
+NOK.US,D,20180806,000000,5.13315,5.16198,5.10443,5.10443,12614431.201741,0
+NOK.US,D,20180807,000000,5.18117,5.20989,5.1427,5.17153,14966153.493879,0
+NOK.US,D,20180808,000000,5.20035,5.20522,5.16198,5.17153,8351789.7365054,0
+NOK.US,D,20180809,000000,5.16198,5.18117,5.13315,5.1427,7330844.2587075,0
+NOK.US,D,20180810,000000,5.02769,5.04688,4.98923,5.00852,11392017.837746,0
+NOK.US,D,20180813,000000,4.99887,5.00852,4.97014,4.97959,4444741.5603013,0
+NOK.US,D,20180814,000000,4.98923,5.00852,4.95087,4.98923,7807496.5544854,0
+NOK.US,D,20180815,000000,4.93168,4.94122,4.86449,4.88367,13312673.724912,0
+NOK.US,D,20180816,000000,4.95087,4.98823,4.92204,4.94122,9508636.7239095,0
+NOK.US,D,20180817,000000,4.98923,5.02769,4.97014,5.01806,12676363.665206,0
+NOK.US,D,20180820,000000,5.05643,5.0757,5.02769,5.03724,12145514.553254,0
+NOK.US,D,20180821,000000,5.11398,5.1427,5.09957,5.1427,10264933.3232,0
+NOK.US,D,20180822,000000,5.20989,5.22808,5.16198,5.1908,9832610.3408491,0
+NOK.US,D,20180823,000000,5.2579,5.26754,5.20035,5.20989,9065265.1164379,0
+NOK.US,D,20180824,000000,5.29637,5.35392,5.28673,5.35392,10506079.476208,0
+NOK.US,D,20180827,000000,5.41128,5.50739,5.41128,5.47846,9499999.6408046,0
+NOK.US,D,20180828,000000,5.53611,5.54575,5.47846,5.49775,10431841.810243,0
+NOK.US,D,20180829,000000,5.44974,5.4881,5.43055,5.47846,6777427.0572726,0
+NOK.US,D,20180830,000000,5.39219,5.42091,5.373,5.39219,6926533.1930584,0
+NOK.US,D,20180831,000000,5.35392,5.373,5.30104,5.32499,5725983.6718172,0
+NOK.US,D,20180904,000000,5.2579,5.29637,5.24826,5.28673,7369486.2767594,0
+NOK.US,D,20180905,000000,5.21953,5.22918,5.1427,5.18117,12073364.475808,0
+NOK.US,D,20180906,000000,5.21953,5.23882,5.15234,5.17153,6765878.4169743,0
+NOK.US,D,20180907,000000,5.12362,5.16268,5.10443,5.10443,14742553.145105,0
+NOK.US,D,20180910,000000,5.20989,5.21953,5.15234,5.17153,7186774.4931049,0
+NOK.US,D,20180911,000000,5.13315,5.15234,5.10443,5.1427,4323577.9226114,0
+NOK.US,D,20180912,000000,5.08525,5.12362,5.05643,5.09479,8145737.2040994,0
+NOK.US,D,20180913,000000,5.31555,5.34428,5.21953,5.24826,11419214.840375,0
+NOK.US,D,20180914,000000,5.27719,5.31197,5.22918,5.27719,9194141.2618833,0
+NOK.US,D,20180917,000000,5.27719,5.31555,5.24826,5.27719,9225007.3899738,0
+NOK.US,D,20180918,000000,5.35392,5.42091,5.34905,5.39219,11284909.958711,0
+NOK.US,D,20180919,000000,5.17153,5.26754,5.17153,5.23882,15955447.105449,0
+NOK.US,D,20180920,000000,5.27719,5.30591,5.23882,5.29637,14153724.405974,0
+NOK.US,D,20180921,000000,5.33464,5.38254,5.30591,5.36336,16399868.040548,0
+NOK.US,D,20180924,000000,5.32499,5.35392,5.28673,5.32499,6187921.235214,0
+NOK.US,D,20180925,000000,5.31555,5.39219,5.31555,5.373,13589657.987921,0
+NOK.US,D,20180926,000000,5.32499,5.373,5.30104,5.30591,7723260.5970943,0
+NOK.US,D,20180927,000000,5.35392,5.46893,5.34905,5.45938,19569881.771582,0
+NOK.US,D,20180928,000000,5.33464,5.37896,5.32499,5.35392,16478777.88053,0
+NOK.US,D,20181001,000000,5.373,5.42091,5.36336,5.38254,17752929.233546,0
+NOK.US,D,20181002,000000,5.27719,5.30591,5.23882,5.2579,20627357.533309,0
+NOK.US,D,20181003,000000,5.31555,5.31555,5.23882,5.24826,16168116.538913,0
+NOK.US,D,20181004,000000,5.27719,5.32033,5.23882,5.2579,10681907.751114,0
+NOK.US,D,20181005,000000,5.1908,5.20989,5.11398,5.16198,7879617.4559944,0
+NOK.US,D,20181008,000000,5.11398,5.15234,5.04688,5.10443,12172357.420385,0
+NOK.US,D,20181009,000000,5.09479,5.12362,5.04688,5.08525,12613126.333157,0
+NOK.US,D,20181010,000000,5.03724,5.03724,4.94122,4.95087,22184492.325403,0
+NOK.US,D,20181011,000000,4.99887,5.03724,4.91249,4.94122,20068806.373216,0
+NOK.US,D,20181012,000000,5.03724,5.04688,4.96051,5.03724,13982543.153416,0
+NOK.US,D,20181015,000000,5.06607,5.09479,5.02769,5.0757,10238413.403498,0
+NOK.US,D,20181016,000000,5.20035,5.24826,5.1908,5.22918,16650525.548672,0
+NOK.US,D,20181017,000000,5.23882,5.35392,5.20035,5.29637,18494477.900253,0
+NOK.US,D,20181018,000000,5.34428,5.42091,5.31555,5.32499,25388621.780151,0
+NOK.US,D,20181019,000000,5.38254,5.43055,5.35392,5.39219,18640849.546595,0
+NOK.US,D,20181022,000000,5.39219,5.42777,5.34696,5.40173,18235082.702348,0
+NOK.US,D,20181023,000000,5.31555,5.35869,5.21953,5.32499,25792604.868038,0
+NOK.US,D,20181024,000000,5.21953,5.22918,5.02769,5.04688,30704244.906913,0
+NOK.US,D,20181025,000000,5.09479,5.20035,5.05643,5.10443,24984921.397023,0
+NOK.US,D,20181026,000000,5.30591,5.42589,5.2579,5.35392,48063564.606899,0
+NOK.US,D,20181029,000000,5.39219,5.41128,5.27719,5.32499,20789271.904973,0
+NOK.US,D,20181030,000000,5.28673,5.41128,5.26754,5.40173,18931784.937316,0
+NOK.US,D,20181031,000000,5.43055,5.4881,5.39219,5.39219,23787088.256025,0
+NOK.US,D,20181101,000000,5.49775,5.5553,5.46893,5.54575,27106206.110711,0
+NOK.US,D,20181102,000000,5.60331,5.63204,5.53611,5.56494,21828769.253761,0
+NOK.US,D,20181105,000000,5.61295,5.64157,5.57448,5.62259,13027666.07952,0
+NOK.US,D,20181106,000000,5.61295,5.64157,5.58412,5.62259,10909288.898759,0
+NOK.US,D,20181107,000000,5.74714,5.74714,5.68959,5.73759,18239193.491116,0
+NOK.US,D,20181108,000000,5.69922,5.72805,5.65121,5.68959,13377124.373469,0
+NOK.US,D,20181109,000000,5.66086,5.6704,5.58412,5.63204,12333049.420939,0
+NOK.US,D,20181112,000000,5.57448,5.59366,5.50739,5.51693,12460812.856551,0
+NOK.US,D,20181113,000000,5.5553,5.65121,5.53611,5.61295,17011225.632558,0
+NOK.US,D,20181114,000000,5.63204,5.64157,5.54575,5.5553,13619354.060374,0
+NOK.US,D,20181115,000000,5.44974,5.53611,5.42091,5.52647,20771839.786283,0
+NOK.US,D,20181116,000000,5.59366,5.61295,5.54854,5.57448,18163651.962634,0
+NOK.US,D,20181119,000000,5.57448,5.59366,5.4881,5.4881,13774261.177077,0
+NOK.US,D,20181120,000000,5.30591,5.38046,5.2579,5.28673,24440772.082549,0
+NOK.US,D,20181121,000000,5.36336,5.373,5.28673,5.30591,13618018.003721,0
+NOK.US,D,20181123,000000,5.24826,5.28673,5.23882,5.26754,10747427.848634,0
+NOK.US,D,20181126,000000,5.31555,5.33464,5.26754,5.27719,9237406.1566814,0
+NOK.US,D,20181127,000000,5.28673,5.29637,5.21953,5.24826,10711479.071289,0
+NOK.US,D,20181128,000000,5.24826,5.27719,5.17153,5.2579,21258464.215751,0
+NOK.US,D,20181129,000000,5.27719,5.32499,5.2579,5.29637,18374747.907691,0
+NOK.US,D,20181130,000000,5.2579,5.29637,5.23395,5.24826,12635444.918084,0
+NOK.US,D,20181203,000000,5.40173,5.41128,5.34428,5.373,14843187.990627,0
+NOK.US,D,20181204,000000,5.32499,5.34428,5.17153,5.18117,20190757.761176,0
+NOK.US,D,20181206,000000,5.17153,5.41128,5.15234,5.39219,33483488.224773,0
+NOK.US,D,20181207,000000,5.38254,5.43055,5.29637,5.30591,24073091.907506,0
+NOK.US,D,20181210,000000,5.373,5.47846,5.373,5.44974,36002413.781514,0
+NOK.US,D,20181211,000000,5.58412,5.63204,5.5553,5.60331,48704725.920505,0
+NOK.US,D,20181212,000000,5.70876,5.81442,5.68959,5.79515,50390837.46472,0
+NOK.US,D,20181213,000000,5.73759,5.80479,5.72805,5.7856,33133851.857008,0
+NOK.US,D,20181214,000000,5.6704,5.76641,5.65121,5.69922,18548253.174456,0
+NOK.US,D,20181217,000000,5.69922,5.70876,5.61295,5.63204,27700812.691225,0
+NOK.US,D,20181218,000000,5.64157,5.66086,5.52647,5.54575,20555506.257691,0
+NOK.US,D,20181219,000000,5.59366,5.66086,5.50739,5.53611,19995536.54347,0
+NOK.US,D,20181220,000000,5.58412,5.61295,5.43055,5.52647,30077827.501623,0
+NOK.US,D,20181221,000000,5.47846,5.51216,5.2579,5.26754,31118027.085008,0
+NOK.US,D,20181224,000000,5.26754,5.30591,5.23395,5.26754,19768216.765898,0
+NOK.US,D,20181226,000000,5.28673,5.33464,5.19558,5.33464,37535395.928984,0
+NOK.US,D,20181227,000000,5.29637,5.41128,5.24826,5.40173,23745008.507866,0
+NOK.US,D,20181228,000000,5.45938,5.59366,5.43563,5.57448,34763405.346371,0
+NOK.US,D,20181231,000000,5.59366,5.61295,5.53611,5.58412,15612629.858159,0
+NOK.US,D,20190102,000000,5.46893,5.53611,5.45938,5.50739,25366641.233654,0
+NOK.US,D,20190103,000000,5.41128,5.42091,5.33464,5.34428,18087531.945768,0
+NOK.US,D,20190104,000000,5.49775,5.71841,5.49775,5.68959,36130645.038168,0
+NOK.US,D,20190107,000000,5.70876,5.84325,5.68959,5.77606,26579854.117161,0
+NOK.US,D,20190108,000000,5.82397,5.91025,5.7856,5.9006,34912427.978616,0
+NOK.US,D,20190109,000000,5.91025,5.98708,5.88639,5.95825,26547501.022404,0
+NOK.US,D,20190110,000000,5.86233,5.92952,5.84325,5.89126,22755183.693048,0
+NOK.US,D,20190111,000000,5.81442,5.84802,5.7856,5.83361,15450435.799938,0
+NOK.US,D,20190114,000000,5.7856,5.82397,5.75677,5.77606,15933583.262696,0
+NOK.US,D,20190115,000000,5.75677,5.83361,5.75677,5.80479,14796967.2717,0
+NOK.US,D,20190116,000000,5.71841,5.75677,5.66086,5.70876,25182471.65927,0
+NOK.US,D,20190117,000000,5.71841,5.75677,5.69922,5.73759,20567742.041584,0
+NOK.US,D,20190118,000000,5.86233,5.87675,5.79515,5.86233,23380136.26514,0
+NOK.US,D,20190122,000000,5.75677,5.79515,5.70876,5.72805,17833537.314212,0
+NOK.US,D,20190123,000000,5.81442,5.87197,5.76641,5.80479,15321410.756613,0
+NOK.US,D,20190124,000000,5.9006,5.94871,5.84325,5.91025,30923172.075602,0
+NOK.US,D,20190125,000000,6.12146,6.37095,6.11192,6.33258,61312053.284877,0
+NOK.US,D,20190128,000000,6.21738,6.24611,6.15496,6.22692,38471458.548466,0
+NOK.US,D,20190129,000000,6.24611,6.33258,6.21251,6.28447,36112687.752631,0
+NOK.US,D,20190130,000000,6.23657,6.38059,6.19323,6.30376,36012338.630067,0
+NOK.US,D,20190131,000000,6.10228,6.14065,5.95825,6.09263,74236608.588586,0
+NOK.US,D,20190201,000000,6.00636,6.00636,5.84325,5.88162,47632232.600302,0
+NOK.US,D,20190204,000000,5.86721,5.87197,5.73759,5.81442,34888691.845629,0
+NOK.US,D,20190205,000000,5.80479,5.84325,5.77606,5.79515,28365838.914363,0
+NOK.US,D,20190206,000000,5.83361,5.86233,5.79515,5.80479,24621886.232194,0
+NOK.US,D,20190207,000000,5.77606,5.7856,5.70876,5.71841,41272198.494713,0
+NOK.US,D,20190208,000000,5.71841,5.9343,5.71841,5.91025,39058110.159136,0
+NOK.US,D,20190211,000000,5.93907,5.97743,5.88162,5.95825,24277347.604684,0
+NOK.US,D,20190212,000000,5.95825,6.00636,5.9006,5.98708,30642640.421209,0
+NOK.US,D,20190213,000000,6.01581,6.09263,6.00636,6.06381,19579637.60092,0
+NOK.US,D,20190214,000000,6.05427,6.0831,6.01581,6.04473,19065476.118258,0
+NOK.US,D,20190215,000000,6.04473,6.07346,6.00636,6.06381,21653285.053685,0
+NOK.US,D,20190219,000000,5.88162,5.93907,5.87197,5.91988,23608271.962852,0
+NOK.US,D,20190220,000000,5.80479,5.87197,5.7856,5.8528,23891085.376648,0
+NOK.US,D,20190221,000000,5.8528,5.91988,5.84325,5.9006,26885613.90154,0
+NOK.US,D,20190222,000000,5.9006,5.99672,5.89126,5.98708,28069238.361735,0
+NOK.US,D,20190225,000000,6.02545,6.02545,5.86233,5.9006,33620323.364329,0
+NOK.US,D,20190226,000000,5.9006,5.94871,5.86233,5.87197,28478652.197973,0
+NOK.US,D,20190227,000000,5.9006,5.9006,5.82397,5.87197,23036599.680119,0
+NOK.US,D,20190228,000000,5.8528,5.88162,5.82397,5.84325,27324251.964921,0
+NOK.US,D,20190301,000000,5.87197,5.91988,5.83361,5.86233,25835235.940779,0
+NOK.US,D,20190304,000000,5.83361,5.89126,5.7856,5.83361,27625426.097024,0
+NOK.US,D,20190305,000000,5.84325,5.93907,5.84325,5.91025,19588886.372613,0
+NOK.US,D,20190306,000000,5.87197,5.88162,5.81442,5.8528,21988650.36451,0
+NOK.US,D,20190307,000000,5.82397,5.83361,5.77606,5.7856,18321956.566775,0
+NOK.US,D,20190308,000000,5.71841,5.83838,5.70876,5.82397,29901284.91932,0
+NOK.US,D,20190311,000000,5.80479,5.91988,5.79515,5.89126,27448234.601663,0
+NOK.US,D,20190312,000000,5.92952,5.99185,5.9006,5.94871,21877204.32562,0
+NOK.US,D,20190313,000000,5.9006,5.92952,5.88162,5.89126,17603247.627576,0
+NOK.US,D,20190314,000000,5.91988,5.99672,5.9006,5.9679,19383629.639011,0
+NOK.US,D,20190315,000000,6.0831,6.15983,6.05427,6.13101,23169229.460634,0
+NOK.US,D,20190318,000000,6.11192,6.12146,6.05427,6.07346,21075294.671722,0
+NOK.US,D,20190319,000000,6.12146,6.15028,6.06381,6.09263,25009677.681701,0
+NOK.US,D,20190320,000000,6.03508,6.06858,5.95825,6.03508,24294384.33914,0
+NOK.US,D,20190321,000000,6.00636,6.0831,5.98708,6.00636,32411154.869185,0
+NOK.US,D,20190322,000000,5.69922,5.77606,5.52647,5.64157,99653563.220735,0
+NOK.US,D,20190325,000000,5.68959,5.70876,5.59366,5.63204,35625058.262472,0
+NOK.US,D,20190326,000000,5.62259,5.63204,5.56494,5.58412,24020328.736459,0
+NOK.US,D,20190327,000000,5.57448,5.62259,5.54575,5.58412,25625706.441662,0
+NOK.US,D,20190328,000000,5.4881,5.50739,5.43055,5.45938,42558930.71252,0
+NOK.US,D,20190329,000000,5.50739,5.52647,5.45938,5.4881,24932829.272504,0
+NOK.US,D,20190401,000000,5.54575,5.56494,5.51693,5.53611,18786267.441651,0
+NOK.US,D,20190402,000000,5.59366,5.61295,5.53611,5.57448,16909598.805214,0
+NOK.US,D,20190403,000000,5.68004,5.71841,5.65121,5.66086,22090226.888517,0
+NOK.US,D,20190404,000000,5.70876,5.71841,5.64157,5.66086,17729583.454461,0
+NOK.US,D,20190405,000000,5.68959,5.69922,5.6704,5.68004,9917528.4115011,0
+NOK.US,D,20190408,000000,5.69922,5.71841,5.66086,5.71841,11102691.147768,0
+NOK.US,D,20190409,000000,5.65121,5.67696,5.61295,5.62259,15025528.535649,0
+NOK.US,D,20190410,000000,5.62259,5.65121,5.60331,5.61295,14217478.856336,0
+NOK.US,D,20190411,000000,5.62259,5.66086,5.60331,5.63204,12530748.581065,0
+NOK.US,D,20190412,000000,5.66086,5.71841,5.64157,5.69922,16785414.95512,0
+NOK.US,D,20190415,000000,5.49775,5.49775,5.40173,5.41128,40903323.112364,0
+NOK.US,D,20190416,000000,5.44974,5.4881,5.43055,5.44974,22003365.096891,0
+NOK.US,D,20190417,000000,5.52647,5.63204,5.51693,5.58412,27752888.718677,0
+NOK.US,D,20190418,000000,5.56494,5.60331,5.53611,5.57448,14066986.360559,0
+NOK.US,D,20190422,000000,5.60331,5.60331,5.54099,5.57448,12325696.079015,0
+NOK.US,D,20190423,000000,5.53611,5.57448,5.51693,5.56494,16586918.990123,0
+NOK.US,D,20190424,000000,5.57448,5.60042,5.52647,5.5553,24383131.499867,0
+NOK.US,D,20190425,000000,5.12362,5.13605,4.98923,5.08525,75496119.658161,0
+NOK.US,D,20190426,000000,5.12362,5.22918,5.11398,5.1427,28687906.0348,0
+NOK.US,D,20190429,000000,5.1427,5.15234,5.08525,5.10443,25562260.853795,0
+NOK.US,D,20190430,000000,5.02769,5.11398,5.01806,5.06607,31104418.019992,0
+NOK.US,D,20190501,000000,5.09479,5.12362,5.00852,5.00852,26025284.969289,0
+NOK.US,D,20190502,000000,4.99887,5.00852,4.94122,4.97959,30609206.810756,0
+NOK.US,D,20190503,000000,4.93168,4.99887,4.92204,4.97014,29915340.677975,0
+NOK.US,D,20190506,000000,4.85494,4.95087,4.84541,4.93168,29390373.032281,0
+NOK.US,D,20190507,000000,4.86449,4.89332,4.77821,4.83576,41630672.152868,0
+NOK.US,D,20190508,000000,4.78776,4.83576,4.77821,4.77821,23008685.351892,0
+NOK.US,D,20190509,000000,4.72056,4.76857,4.70148,4.74938,30693820.043181,0
+NOK.US,D,20190510,000000,4.71092,4.75893,4.66301,4.73021,23738597.850493,0
+NOK.US,D,20190513,000000,4.63418,4.66301,4.60536,4.62465,24976916.123842,0
+NOK.US,D,20190514,000000,4.63418,4.65337,4.5671,4.57673,34323952.368915,0
+NOK.US,D,20190515,000000,4.52872,4.60536,4.51908,4.57673,22118540.625245,0
+NOK.US,D,20190516,000000,4.70148,4.79739,4.69183,4.75893,78358093.857545,0
+NOK.US,D,20190517,000000,4.74938,4.81658,4.72543,4.73984,36302734.769007,0
+NOK.US,D,20190520,000000,4.86449,4.91249,4.80067,4.87403,44783082.733863,0
+NOK.US,D,20190521,000000,4.96051,4.96051,4.88367,4.89332,25900956.245583,0
+NOK.US,D,20190522,000000,4.9613,5.0099,4.95157,4.98068,21408769.583111,0
+NOK.US,D,20190523,000000,4.83507,4.85455,4.80595,4.82532,17852964.463282,0
+NOK.US,D,20190524,000000,4.97104,5.00016,4.88844,4.97104,23060188.92736,0
+NOK.US,D,20190528,000000,4.93218,4.9613,4.85455,4.86409,20121406.561447,0
+NOK.US,D,20190529,000000,4.7962,4.90296,4.78646,4.89332,24457996.951488,0
+NOK.US,D,20190530,000000,4.89332,5.00016,4.88357,4.94182,25261876.484096,0
+NOK.US,D,20190531,000000,4.87383,4.92731,4.84958,4.90296,16665165.832113,0
+NOK.US,D,20190603,000000,4.85455,4.89332,4.81568,4.84481,25614608.519271,0
+NOK.US,D,20190604,000000,4.91757,4.94182,4.87871,4.88357,23406765.846119,0
+NOK.US,D,20190605,000000,4.92244,4.92244,4.84481,4.90296,16277017.228908,0
+NOK.US,D,20190606,000000,4.88357,4.90296,4.85455,4.87383,15975556.367778,0
+NOK.US,D,20190607,000000,4.90296,4.95157,4.88844,4.93218,16815400.7748,0
+NOK.US,D,20190610,000000,4.90296,4.92244,4.81568,4.83507,26530291.244466,0
+NOK.US,D,20190611,000000,4.9613,5.03903,4.9452,5.0099,27619809.226323,0
+NOK.US,D,20190612,000000,4.97104,4.98068,4.93218,4.95157,13355690.121222,0
+NOK.US,D,20190613,000000,4.95157,4.95157,4.89332,4.93218,14117740.416292,0
+NOK.US,D,20190614,000000,4.83507,4.85455,4.80595,4.80595,18176580.926522,0
+NOK.US,D,20190617,000000,4.84481,4.87383,4.81568,4.82532,12924979.86388,0
+NOK.US,D,20190618,000000,4.89332,4.91269,4.84481,4.86409,15796289.356699,0
+NOK.US,D,20190619,000000,4.91269,4.92244,4.86409,4.89332,13070129.139113,0
+NOK.US,D,20190620,000000,4.98068,5.03903,4.9613,5.01955,17650427.128123,0
+NOK.US,D,20190621,000000,4.98068,5.02929,4.97104,5.0099,13253947.5962,0
+NOK.US,D,20190624,000000,4.94182,4.95157,4.89332,4.89332,20395028.549356,0
+NOK.US,D,20190625,000000,4.86409,4.93218,4.84481,4.84481,23847942.215928,0
+NOK.US,D,20190626,000000,4.90296,4.92244,4.86409,4.87383,14717519.186002,0
+NOK.US,D,20190627,000000,4.86409,4.87383,4.79133,4.82532,31896708.669632,0
+NOK.US,D,20190628,000000,4.86409,4.88357,4.84481,4.86409,15352609.892799,0
+NOK.US,D,20190701,000000,4.89332,4.89332,4.85455,4.88357,15712085.593444,0
+NOK.US,D,20190702,000000,4.90296,4.92244,4.88357,4.91269,13600570.794029,0
+NOK.US,D,20190703,000000,4.95157,4.97104,4.94182,4.97104,8055871.2971386,0
+NOK.US,D,20190705,000000,4.94182,4.94182,4.87383,4.91269,8357045.4292415,0
+NOK.US,D,20190708,000000,4.87383,4.90783,4.86409,4.89332,9316848.2059777,0
+NOK.US,D,20190709,000000,4.86409,4.89818,4.83507,4.88357,16930732.243501,0
+NOK.US,D,20190710,000000,4.91269,4.93218,4.88844,4.91269,11785111.25906,0
+NOK.US,D,20190711,000000,4.93218,4.95157,4.90296,4.91269,23178993.338506,0
+NOK.US,D,20190712,000000,4.94182,4.95157,4.91269,4.95157,21009938.563084,0
+NOK.US,D,20190715,000000,4.9613,4.97104,4.92244,4.95157,19249606.456039,0
+NOK.US,D,20190716,000000,5.00016,5.05831,4.9613,4.97104,19648879.139372,0
+NOK.US,D,20190717,000000,4.9613,5.04877,4.95157,5.0099,43079242.281264,0
+NOK.US,D,20190718,000000,5.0099,5.02929,4.95157,4.99043,27703567.302004,0
+NOK.US,D,20190719,000000,5.0099,5.04877,4.98068,4.99043,29058160.734672,0
+NOK.US,D,20190722,000000,5.01955,5.02929,4.9613,4.97104,28556294.393842,0
+NOK.US,D,20190723,000000,5.01955,5.02929,4.98068,5.01955,14899099.144556,0
+NOK.US,D,20190724,000000,5.04877,5.06805,4.98068,5.02929,18607089.970512,0
+NOK.US,D,20190725,000000,5.38851,5.60202,5.34965,5.53413,95200493.439823,0
+NOK.US,D,20190726,000000,5.52438,5.57289,5.46613,5.55351,39165585.252537,0
+NOK.US,D,20190729,000000,5.55351,5.58293,5.50451,5.54377,20198567.857407,0
+NOK.US,D,20190730,000000,5.44556,5.46525,5.34746,5.36704,41346997.545928,0
+NOK.US,D,20190731,000000,5.36704,5.39656,5.26894,5.3082,18162105.638029,0
+NOK.US,D,20190801,000000,5.32778,5.39656,5.24925,5.26894,23423905.199383,0
+NOK.US,D,20190802,000000,5.29836,5.31803,5.22978,5.29836,17941326.300442,0
+NOK.US,D,20190805,000000,5.22978,5.24925,5.15125,5.19052,18702785.02826,0
+NOK.US,D,20190806,000000,5.2591,5.27877,5.21993,5.24925,20325699.483096,0
+NOK.US,D,20190807,000000,5.16109,5.22978,5.13157,5.21993,26857641.221441,0
+NOK.US,D,20190808,000000,5.27877,5.31803,5.27877,5.29836,14084033.155682,0
+NOK.US,D,20190809,000000,5.29836,5.34746,5.2591,5.3082,22661643.630292,0
+NOK.US,D,20190812,000000,5.27877,5.27877,5.19052,5.21009,12418136.510805,0
+NOK.US,D,20190813,000000,5.16109,5.28375,5.15125,5.22978,20569193.795914,0
+NOK.US,D,20190814,000000,5.12182,5.12182,5.01388,5.02363,26327285.082199,0
+NOK.US,D,20190815,000000,4.97462,5.00404,4.93536,4.96478,19258686.208517,0
+NOK.US,D,20190816,000000,5.03346,5.07272,5.00404,5.07272,11962191.081011,0
+NOK.US,D,20190819,000000,5.15125,5.15125,5.11198,5.13157,8862363.5851134,0
+NOK.US,D,20190820,000000,5.07272,5.09241,5.0433,5.05314,10649485.237751,0
+NOK.US,D,20190821,000000,5.10215,5.11198,5.06289,5.07272,8131482.244226,0
+NOK.US,D,20190822,000000,5.05314,5.08256,4.95494,4.97462,26518663.124894,0
+NOK.US,D,20190823,000000,4.95494,5.00404,4.90594,4.91577,25014560.123671,0
+NOK.US,D,20190826,000000,4.92552,4.93536,4.88636,4.90594,10455168.47406,0
+NOK.US,D,20190827,000000,4.91577,4.92552,4.81767,4.84709,19841008.713934,0
+NOK.US,D,20190828,000000,4.77841,4.83725,4.76857,4.79799,17393734.225527,0
+NOK.US,D,20190829,000000,4.81767,4.85694,4.80783,4.82742,11788959.464403,0
+NOK.US,D,20190830,000000,4.87651,4.88636,4.84709,4.86668,10118209.553494,0
+NOK.US,D,20190903,000000,4.79799,4.82374,4.74412,4.77841,19955735.536516,0
+NOK.US,D,20190904,000000,4.81767,4.83725,4.80783,4.81767,10110210.316712,0
+NOK.US,D,20190905,000000,4.88636,4.90594,4.85694,4.87651,14852705.382145,0
+NOK.US,D,20190906,000000,4.91577,4.95494,4.88636,4.91577,12162476.838769,0
+NOK.US,D,20190909,000000,4.93536,4.93536,4.8962,4.92552,12091152.742131,0
+NOK.US,D,20190910,000000,4.93536,5.02363,4.90594,5.00404,19161112.824134,0
+NOK.US,D,20190911,000000,4.97462,5.02363,4.95494,5.00404,15674362.11434,0
+NOK.US,D,20190912,000000,5.0433,5.15105,5.03346,5.14141,19146676.772245,0
+NOK.US,D,20190913,000000,5.13157,5.13157,5.06289,5.08256,9136932.2818396,0
+NOK.US,D,20190916,000000,5.00404,5.0433,4.98436,5.02363,13267215.604585,0
+NOK.US,D,20190917,000000,4.96478,5.06785,4.95494,5.05314,18560768.644908,0
+NOK.US,D,20190918,000000,5.03346,5.07272,5.02363,5.0433,11927324.831497,0
+NOK.US,D,20190919,000000,5.12182,5.15125,5.05314,5.05314,14462293.128737,0
+NOK.US,D,20190920,000000,5.15125,5.2248,5.15125,5.19052,24433671.263382,0
+NOK.US,D,20190923,000000,5.06289,5.08256,5.0433,5.08256,17812487.379466,0
+NOK.US,D,20190924,000000,5.05314,5.06289,4.9942,5.00404,26485537.370868,0
+NOK.US,D,20190925,000000,4.95494,4.98436,4.91577,4.97462,16121481.32048,0
+NOK.US,D,20190926,000000,4.95494,4.95494,4.87651,4.8962,16306887.350909,0
+NOK.US,D,20190927,000000,4.95494,4.9942,4.8962,4.9451,20613241.410648,0
+NOK.US,D,20190930,000000,4.96478,5.0097,4.93536,4.96478,16368804.723373,0
+NOK.US,D,20191001,000000,4.96478,4.96478,4.77841,4.81767,55196953.173635,0
+NOK.US,D,20191002,000000,4.77841,4.77841,4.70962,4.72931,31944425.409826,0
+NOK.US,D,20191003,000000,4.71947,4.77841,4.66063,4.74888,23756743.270514,0
+NOK.US,D,20191004,000000,4.77841,4.79799,4.74888,4.79799,13874318.540282,0
+NOK.US,D,20191007,000000,4.80783,4.86668,4.79799,4.81767,14312388.175946,0
+NOK.US,D,20191008,000000,4.85694,4.86668,4.78816,4.80783,15097644.406824,0
+NOK.US,D,20191009,000000,4.84709,4.84709,4.79799,4.81767,19525156.067853,0
+NOK.US,D,20191010,000000,4.86668,4.88636,4.80783,4.84709,26760715.74405,0
+NOK.US,D,20191011,000000,5.01388,5.02363,4.90594,4.92552,30990860.246981,0
+NOK.US,D,20191014,000000,4.92552,4.93536,4.85694,4.85694,27090910.877812,0
+NOK.US,D,20191015,000000,4.8962,4.95494,4.88636,4.91577,17664345.055633,0
+NOK.US,D,20191016,000000,4.98436,5.00404,4.9451,4.9942,17544669.390676,0
+NOK.US,D,20191017,000000,5.18067,5.18067,5.05314,5.13157,37080897.223185,0
+NOK.US,D,20191018,000000,5.13157,5.13643,5.07272,5.10215,35415945.274993,0
+NOK.US,D,20191021,000000,5.15125,5.17083,5.08256,5.10215,18783443.412265,0
+NOK.US,D,20191022,000000,5.13157,5.14141,5.08256,5.08256,18567348.321496,0
+NOK.US,D,20191023,000000,5.13157,5.14141,5.00404,5.01388,35712266.141062,0
+NOK.US,D,20191024,000000,3.94437,4.01306,3.7579,3.82658,256500063.7446,0
+NOK.US,D,20191025,000000,3.7579,3.77759,3.67938,3.7089,85393339.606114,0
+NOK.US,D,20191028,000000,3.6108,3.63047,3.51269,3.52243,83818695.22819,0
+NOK.US,D,20191029,000000,3.46358,3.55195,3.43417,3.48317,60841067.157071,0
+NOK.US,D,20191030,000000,3.50285,3.58137,3.49301,3.58137,54836222.907745,0
+NOK.US,D,20191031,000000,3.60096,3.6108,3.56169,3.58137,35060909.346946,0
+NOK.US,D,20191101,000000,3.57154,3.63047,3.56169,3.59121,30322898.321048,0
+NOK.US,D,20191104,000000,3.55195,3.58137,3.53227,3.54211,24904766.046397,0
+NOK.US,D,20191105,000000,3.47343,3.50285,3.44391,3.47343,39342492.031006,0
+NOK.US,D,20191106,000000,3.52243,3.57154,3.47343,3.52243,42112258.20002,0
+NOK.US,D,20191107,000000,3.51269,3.54211,3.47343,3.50285,26179513.996999,0
+NOK.US,D,20191108,000000,3.49301,3.50772,3.45375,3.50285,21239519.978726,0
+NOK.US,D,20191111,000000,3.43417,3.50285,3.43417,3.46358,40599941.669796,0
+NOK.US,D,20191112,000000,3.44391,3.46358,3.41946,3.44391,26314145.850359,0
+NOK.US,D,20191113,000000,3.41449,3.43417,3.38506,3.40465,24333487.135766,0
+NOK.US,D,20191114,000000,3.31648,3.33596,3.26738,3.30664,37874367.98913,0
+NOK.US,D,20191115,000000,3.32622,3.40465,3.31648,3.38506,29052351.70522,0
+NOK.US,D,20191118,000000,3.37522,3.42432,3.37522,3.38506,29636999.230912,0
+NOK.US,D,20191119,000000,3.40465,3.40465,3.3458,3.36539,30582706.006322,0
+NOK.US,D,20191120,000000,3.31648,3.33537,3.28696,3.28696,18929488.086911,0
+NOK.US,D,20191121,000000,3.32622,3.33596,3.2968,3.31648,20868201.86629,0
+NOK.US,D,20191122,000000,3.33596,3.3949,3.33109,3.36539,16998404.317813,0
+NOK.US,D,20191125,000000,3.42432,3.43913,3.37522,3.40465,20923688.460046,0
+NOK.US,D,20191126,000000,3.39004,3.3949,3.3458,3.36539,20915257.620627,0
+NOK.US,D,20191127,000000,3.36539,3.41449,3.3458,3.3949,16692063.026849,0
+NOK.US,D,20191129,000000,3.41449,3.44391,3.40465,3.43417,7195289.8421323,0
+NOK.US,D,20191202,000000,3.46358,3.47343,3.36539,3.3949,24120542.040011,0
+NOK.US,D,20191203,000000,3.43417,3.44391,3.37522,3.40465,25318544.200225,0
+NOK.US,D,20191204,000000,3.42432,3.46358,3.36539,3.38506,33897183.881128,0
+NOK.US,D,20191205,000000,3.38506,3.44391,3.37522,3.41449,17484135.360002,0
+NOK.US,D,20191206,000000,3.41449,3.44391,3.38506,3.41449,16137850.02661,0
+NOK.US,D,20191209,000000,3.36539,3.38506,3.3458,3.35564,16151296.10881,0
+NOK.US,D,20191210,000000,3.36539,3.38506,3.3458,3.35564,17956471.629394,0
+NOK.US,D,20191211,000000,3.38506,3.40465,3.37522,3.40465,12164774.69524,0
+NOK.US,D,20191212,000000,3.43417,3.51269,3.4293,3.50285,23627351.012822,0
+NOK.US,D,20191213,000000,3.51269,3.55195,3.45375,3.45375,20853177.265348,0
+NOK.US,D,20191216,000000,3.51269,3.53227,3.49301,3.52243,13345921.213015,0
+NOK.US,D,20191217,000000,3.55195,3.56169,3.53227,3.53227,18001885.482784,0
+NOK.US,D,20191218,000000,3.54211,3.55195,3.51269,3.53227,16418490.336211,0
+NOK.US,D,20191219,000000,3.54211,3.56169,3.50285,3.52243,16660175.741001,0
+NOK.US,D,20191220,000000,3.53227,3.54211,3.50285,3.54211,22344968.021605,0
+NOK.US,D,20191223,000000,3.54211,3.57154,3.52243,3.57154,16675694.32072,0
+NOK.US,D,20191224,000000,3.55195,3.57154,3.54211,3.56169,6898098.7283185,0
+NOK.US,D,20191226,000000,3.56169,3.57154,3.55195,3.55195,9231000.5296424,0
+NOK.US,D,20191227,000000,3.54211,3.56169,3.54211,3.56169,9524293.1347747,0
+NOK.US,D,20191230,000000,3.58137,3.64996,3.56169,3.62063,27565405.160396,0
+NOK.US,D,20191231,000000,3.63047,3.65979,3.62063,3.64022,14626673.37002,0
+NOK.US,D,20200102,000000,3.76774,3.81685,3.74806,3.79716,33777482.058435,0
+NOK.US,D,20200103,000000,3.7579,3.7923,3.73832,3.73832,25502479.361055,0
+NOK.US,D,20200106,000000,3.7579,3.91495,3.74806,3.86584,61101843.684632,0
+NOK.US,D,20200107,000000,3.88553,3.93463,3.86584,3.87569,37548239.377198,0
+NOK.US,D,20200108,000000,3.94437,3.9738,3.93463,3.94437,32730408.020903,0
+NOK.US,D,20200109,000000,3.99337,4.00321,3.92479,3.93463,25554873.305602,0
+NOK.US,D,20200110,000000,3.96405,3.99337,3.94437,3.94437,21658734.917306,0
+NOK.US,D,20200113,000000,4.02279,4.03263,3.9738,3.98353,30445886.963834,0
+NOK.US,D,20200114,000000,3.94437,3.96405,3.91495,3.93463,23781557.907064,0
+NOK.US,D,20200115,000000,3.93463,4.02279,3.92479,3.98353,21558317.382203,0
+NOK.US,D,20200116,000000,4.05232,4.16026,4.05232,4.121,31065745.819937,0
+NOK.US,D,20200117,000000,4.13084,4.14058,4.04248,4.06205,28944138.158821,0
+NOK.US,D,20200121,000000,4.08174,4.09158,4.01306,4.05232,21682904.665065,0
+NOK.US,D,20200122,000000,4.02279,4.06205,4.01306,4.01306,19900246.930625,0
+NOK.US,D,20200123,000000,3.98353,4.00321,3.94437,3.98353,27611580.606322,0
+NOK.US,D,20200124,000000,4.01306,4.01306,3.92479,3.9738,29599659.063243,0
+NOK.US,D,20200127,000000,3.86584,3.90511,3.82658,3.86584,32577314.842561,0
+NOK.US,D,20200128,000000,3.91495,3.99337,3.90511,3.94437,23994960.763194,0
+NOK.US,D,20200129,000000,3.92479,3.94437,3.82658,3.83642,28273376.349103,0
+NOK.US,D,20200130,000000,3.80701,3.88553,3.79716,3.88553,23752117.375567,0
+NOK.US,D,20200131,000000,3.84627,3.84627,3.78732,3.80701,26103251.118654,0
+NOK.US,D,20200203,000000,3.89626,3.90124,3.82678,3.84667,31901989.514036,0
+NOK.US,D,20200204,000000,3.88633,3.94576,3.8566,3.92598,29967433.808562,0
+NOK.US,D,20200205,000000,3.97558,3.99537,3.9061,3.99537,27686363.560468,0
+NOK.US,D,20200206,000000,3.97558,4.18372,3.91604,4.16394,91040148.842393,0
+NOK.US,D,20200207,000000,4.24326,4.38202,4.22338,4.33241,103610105.85709,0
+NOK.US,D,20200210,000000,4.26304,4.27298,4.13412,4.22338,63663802.740818,0
+NOK.US,D,20200211,000000,4.39195,4.49106,4.34236,4.37208,83472927.187103,0
+NOK.US,D,20200212,000000,4.39195,4.4514,4.3523,4.37208,35038000.200833,0
+NOK.US,D,20200213,000000,4.3027,4.36223,4.28291,4.3027,30959526.297849,0
+NOK.US,D,20200214,000000,4.268,4.29275,4.24326,4.29275,23230399.325498,0
+NOK.US,D,20200218,000000,4.2036,4.21343,4.17378,4.21343,22634696.132219,0
+NOK.US,D,20200219,000000,4.19366,4.21343,4.16394,4.16394,26869470.554364,0
+NOK.US,D,20200220,000000,4.14406,4.154,4.06474,4.12428,25812202.042389,0
+NOK.US,D,20200221,000000,4.10439,4.14406,4.07468,4.12428,21305992.821463,0
+NOK.US,D,20200224,000000,3.97558,4.03502,3.96564,3.98542,36165930.81752,0
+NOK.US,D,20200225,000000,4.0053,4.0053,3.86644,3.87638,36272372.680362,0
+NOK.US,D,20200226,000000,3.95571,4.39195,3.91604,4.11434,94120903.32472,0
+NOK.US,D,20200227,000000,3.97558,4.07965,3.9061,3.92598,62665245.266553,0
+NOK.US,D,20200228,000000,3.80701,3.8566,3.74756,3.83672,59047787.369817,0
+NOK.US,D,20200302,000000,3.87638,3.92598,3.81694,3.89626,41932464.00996,0
+NOK.US,D,20200303,000000,3.88633,3.92598,3.69797,3.7574,45953013.619436,0
+NOK.US,D,20200304,000000,3.80701,3.82678,3.73763,3.82678,24046243.003974,0
+NOK.US,D,20200305,000000,3.72272,3.7574,3.62859,3.62859,35561049.277222,0
+NOK.US,D,20200306,000000,3.58893,3.62859,3.47979,3.53933,39981941.018993,0
+NOK.US,D,20200309,000000,3.31131,3.42035,3.27165,3.28159,55082666.002225,0
+NOK.US,D,20200310,000000,3.36091,3.37075,3.18239,3.29143,42751609.599532,0
+NOK.US,D,20200311,000000,3.21211,3.23199,3.04363,3.10307,41693860.187646,0
+NOK.US,D,20200312,000000,2.81561,2.90478,2.5876,2.5876,52203214.411146,0
+NOK.US,D,20200313,000000,2.79574,2.80568,2.51813,2.71642,31949677.078296,0
+NOK.US,D,20200316,000000,2.35958,2.51813,2.35958,2.39924,27495825.583515,0
+NOK.US,D,20200317,000000,2.538,2.59745,2.4389,2.50828,29724297.655509,0
+NOK.US,D,20200318,000000,2.48841,2.59745,2.31992,2.40909,42869714.794281,0
+NOK.US,D,20200319,000000,2.39924,2.59745,2.35958,2.538,40647058.794205,0
+NOK.US,D,20200320,000000,2.65698,2.77596,2.57766,2.6371,50004960.56025,0
+NOK.US,D,20200323,000000,2.70658,2.77596,2.59745,2.62726,47131742.558795,0
+NOK.US,D,20200324,000000,2.885,2.96431,2.8354,2.91472,47938060.797221,0
+NOK.US,D,20200325,000000,2.96431,3.12296,2.87506,3.04363,49146772.538058,0
+NOK.US,D,20200326,000000,3.02376,3.16262,3.02376,3.12296,35543964.251563,0
+NOK.US,D,20200327,000000,2.99403,3.05358,2.91472,2.9841,31368368.688169,0
+NOK.US,D,20200330,000000,2.95438,3.03369,2.92465,3.02376,20641897.210075,0
+NOK.US,D,20200331,000000,3.06342,3.17236,3.03867,3.07335,29672571.739289,0
+NOK.US,D,20200401,000000,3.01392,3.04363,2.94444,2.94444,22328684.83115,0
+NOK.US,D,20200402,000000,2.96431,3.05358,2.92465,3.01392,23426045.103374,0
+NOK.US,D,20200403,000000,2.96431,2.99403,2.91472,2.94444,17189427.218944,0
+NOK.US,D,20200406,000000,3.10307,3.16262,3.07335,3.1328,23486399.048098,0
+NOK.US,D,20200407,000000,3.22205,3.25177,3.12296,3.1328,27421531.577811,0
+NOK.US,D,20200408,000000,3.18239,3.25177,3.15267,3.21211,18560167.016987,0
+NOK.US,D,20200409,000000,3.24194,3.31131,3.21211,3.24194,21137892.145313,0
+NOK.US,D,20200413,000000,3.23199,3.24194,3.17246,3.22205,11860372.094916,0
+NOK.US,D,20200414,000000,3.32125,3.40057,3.31628,3.34103,27809970.93431,0
+NOK.US,D,20200415,000000,3.22205,3.23199,3.14273,3.20228,23914389.906996,0
+NOK.US,D,20200416,000000,3.19233,3.64797,3.11301,3.43029,84191413.78555,0
+NOK.US,D,20200417,000000,3.48973,3.52939,3.41041,3.45007,34933341.088284,0
+NOK.US,D,20200420,000000,3.42035,3.48973,3.39063,3.41041,16721200.732251,0
+NOK.US,D,20200421,000000,3.41041,3.42035,3.31131,3.33109,22644063.619789,0
+NOK.US,D,20200422,000000,3.37075,3.40057,3.32125,3.35098,18228614.699171,0
+NOK.US,D,20200423,000000,3.34103,3.42035,3.33109,3.36091,23547038.715782,0
+NOK.US,D,20200424,000000,3.37075,3.38069,3.28159,3.36091,16530623.518695,0
+NOK.US,D,20200427,000000,3.38069,3.43029,3.37075,3.43029,12511237.928455,0
+NOK.US,D,20200428,000000,3.45007,3.46,3.36091,3.38069,26386262.727601,0
+NOK.US,D,20200429,000000,3.46,3.51945,3.39063,3.47979,22347622.025709,0
+NOK.US,D,20200430,000000,3.65831,3.66825,3.52939,3.54927,56391129.261973,0
+NOK.US,D,20200501,000000,3.49966,3.59877,3.42532,3.56904,33089886.739747,0
+NOK.US,D,20200504,000000,3.52939,3.55911,3.46995,3.51945,23555371.966726,0
+NOK.US,D,20200505,000000,3.46,3.50961,3.43029,3.43029,20188167.139277,0
+NOK.US,D,20200506,000000,3.52939,3.53436,3.43029,3.43029,20064693.572315,0
+NOK.US,D,20200507,000000,3.51945,3.54927,3.48973,3.51945,14532186.598447,0
+NOK.US,D,20200508,000000,3.52939,3.55911,3.50961,3.54927,17577366.560264,0
+NOK.US,D,20200511,000000,3.54927,3.55911,3.51945,3.53933,14470345.687057,0
+NOK.US,D,20200512,000000,3.56904,3.59877,3.52939,3.53933,17070992.034297,0
+NOK.US,D,20200513,000000,3.53933,3.54927,3.37075,3.41041,27956061.888025,0
+NOK.US,D,20200514,000000,3.31131,3.39063,3.25177,3.39063,24765303.060472,0
+NOK.US,D,20200515,000000,3.43029,3.46,3.38069,3.42035,15834848.877277,0
+NOK.US,D,20200518,000000,3.54927,3.65831,3.53923,3.61865,25884520.132982,0
+NOK.US,D,20200519,000000,3.62859,3.70791,3.61865,3.65831,21396644.466561,0
+NOK.US,D,20200520,000000,3.70791,3.79706,3.69797,3.78712,22684409.914926,0
+NOK.US,D,20200521,000000,3.84667,3.8566,3.72769,3.73763,21129260.092542,0
+NOK.US,D,20200522,000000,3.76735,3.82678,3.74756,3.81694,18560966.840059,0
+NOK.US,D,20200526,000000,3.86644,3.88633,3.81694,3.81694,17544740.821415,0
+NOK.US,D,20200527,000000,3.87638,3.89129,3.79706,3.87638,25310669.715721,0
+NOK.US,D,20200528,000000,3.9061,3.94576,3.87638,3.88633,22389392.911373,0
+NOK.US,D,20200529,000000,3.92598,3.94576,3.86644,3.91604,21249983.072993,0
+NOK.US,D,20200601,000000,4.10439,4.18869,4.08462,4.16394,39884872.680122,0
+NOK.US,D,20200602,000000,4.23332,4.3027,4.22338,4.27298,36938925.10677,0
+NOK.US,D,20200603,000000,4.28291,4.36223,4.27298,4.33241,32381357.18399,0
+NOK.US,D,20200604,000000,4.29275,4.34236,4.24326,4.24326,38787075.774926,0
+NOK.US,D,20200605,000000,4.40179,4.46134,4.37208,4.42168,33402930.447444,0
+NOK.US,D,20200608,000000,4.48111,4.50099,4.43161,4.48111,38534682.801647,0
+NOK.US,D,20200609,000000,4.47127,4.47127,4.3523,4.38202,35481780.271408,0
+NOK.US,D,20200610,000000,4.41174,4.47127,4.37208,4.41174,35285548.962679,0
+NOK.US,D,20200611,000000,4.27298,4.28291,4.03502,4.07468,50234031.900046,0
+NOK.US,D,20200612,000000,4.24326,4.27298,4.07468,4.16394,38841923.516292,0
+NOK.US,D,20200615,000000,4.11434,4.25309,4.06474,4.24326,40304636.931151,0
+NOK.US,D,20200616,000000,4.36223,4.39195,4.26304,4.3027,37281304.71502,0
+NOK.US,D,20200617,000000,4.38202,4.40179,4.34236,4.37208,32060060.710689,0
+NOK.US,D,20200618,000000,4.3523,4.37208,4.31264,4.33241,26451443.780623,0
+NOK.US,D,20200619,000000,4.38202,4.38202,4.26304,4.29275,21244801.829197,0
+NOK.US,D,20200622,000000,4.27298,4.33241,4.25309,4.29275,21067761.243849,0
+NOK.US,D,20200623,000000,4.3523,4.37208,4.29275,4.29275,20403953.367553,0
+NOK.US,D,20200624,000000,4.27298,4.28291,4.13412,4.16394,36738880.805034,0
+NOK.US,D,20200625,000000,4.14406,4.41174,4.11434,4.41174,43870944.381851,0
+NOK.US,D,20200626,000000,4.38202,4.40179,4.29275,4.3027,41294531.164575,0
+NOK.US,D,20200629,000000,4.32257,4.36909,4.27298,4.31264,30566850.394239,0
+NOK.US,D,20200630,000000,4.26304,4.37208,4.25807,4.36223,21720344.433343,0
+NOK.US,D,20200701,000000,4.32257,4.37208,4.3027,4.31264,24943180.693362,0
+NOK.US,D,20200702,000000,4.39195,4.46134,4.38698,4.40179,26660314.306014,0
+NOK.US,D,20200706,000000,4.59025,4.70913,4.55059,4.56044,57012966.04532,0
+NOK.US,D,20200707,000000,4.53072,4.54065,4.26304,4.27298,59617289.566556,0
+NOK.US,D,20200708,000000,4.12428,4.17378,4.07468,4.11434,56945888.556461,0
+NOK.US,D,20200709,000000,4.10439,4.17378,4.02508,4.13412,38243179.989275,0
+NOK.US,D,20200710,000000,4.07468,4.12428,4.0549,4.08462,25705998.617368,0
+NOK.US,D,20200713,000000,4.2036,4.27298,4.14406,4.14406,37829812.310683,0
+NOK.US,D,20200714,000000,4.2036,4.29275,4.2036,4.28291,39203877.159357,0
+NOK.US,D,20200715,000000,4.3523,4.36223,4.24326,4.29275,30068083.745086,0
+NOK.US,D,20200716,000000,4.23332,4.25309,4.19366,4.2036,22138983.901738,0
+NOK.US,D,20200717,000000,4.32257,4.43161,4.3027,4.3523,50556697.630202,0
+NOK.US,D,20200720,000000,4.36223,4.44145,4.36223,4.41174,30817777.528254,0
+NOK.US,D,20200721,000000,4.47127,4.48111,4.39195,4.39195,26690759.898201,0
+NOK.US,D,20200722,000000,4.43161,4.51093,4.41174,4.46134,23570595.768886,0
+NOK.US,D,20200723,000000,4.44145,4.4514,4.26304,4.33241,36289190.092265,0
+NOK.US,D,20200724,000000,4.3027,4.32257,4.25309,4.26304,22971829.102333,0
+NOK.US,D,20200727,000000,4.29275,4.33241,4.28291,4.3027,21248518.239796,0
+NOK.US,D,20200728,000000,4.27298,4.29275,4.22338,4.24326,20035605.164183,0
+NOK.US,D,20200729,000000,4.27298,4.32257,4.26562,4.3027,15587354.443035,0
+NOK.US,D,20200730,000000,4.18372,4.49106,4.12428,4.41174,58922268.469138,0
+NOK.US,D,20200731,000000,4.81827,4.90743,4.59512,4.73895,118982349.14265,0
+NOK.US,D,20200803,000000,4.91737,5.08594,4.89768,5.01647,63030849.925878,0
+NOK.US,D,20200804,000000,4.99669,5.09579,4.96696,5.05613,43105577.084683,0
+NOK.US,D,20200805,000000,5.02641,5.05613,4.94709,4.95703,36651453.60389,0
+NOK.US,D,20200806,000000,4.92731,4.96696,4.90743,4.95703,30524910.48936,0
+NOK.US,D,20200807,000000,4.90743,4.94709,4.88765,4.93724,21590892.817712,0
+NOK.US,D,20200810,000000,4.91737,4.92731,4.83805,4.86777,21361177.595192,0
+NOK.US,D,20200811,000000,4.90743,5.00662,4.87771,4.91737,40608285.987475,0
+NOK.US,D,20200812,000000,5.01647,5.03634,4.96696,5.00662,21885860.523994,0
+NOK.US,D,20200813,000000,4.98675,5.03634,4.95703,5.01647,22180091.789411,0
+NOK.US,D,20200814,000000,4.96696,4.97691,4.92731,4.95703,19156485.923121,0
+NOK.US,D,20200817,000000,4.99669,5.04628,4.96696,5.02641,24258640.799413,0
+NOK.US,D,20200818,000000,5.08594,5.09579,4.98675,5.04628,18497028.279481,0
+NOK.US,D,20200819,000000,5.05613,5.06607,4.97194,4.99669,20527620.099333,0
+NOK.US,D,20200820,000000,4.94709,5.01647,4.94709,5.00662,15499579.142794,0
+NOK.US,D,20200821,000000,4.89758,4.95703,4.89758,4.92731,15145293.740547,0
+NOK.US,D,20200824,000000,5.0116,5.0116,4.95703,4.98675,12713674.656939,0
+NOK.US,D,20200825,000000,5.01647,5.03137,4.95703,4.99669,13705178.597173,0
+NOK.US,D,20200826,000000,5.00662,5.02641,4.97691,5.00662,19923607.800712,0
+NOK.US,D,20200827,000000,4.97691,5.00662,4.91737,4.96696,25568307.315002,0
+NOK.US,D,20200828,000000,4.94709,4.97691,4.88765,4.92731,21000636.469854,0
+NOK.US,D,20200831,000000,4.89758,4.89758,4.81827,4.85792,22632342.942075,0
+NOK.US,D,20200901,000000,4.80833,4.80833,4.63976,4.68935,49706148.672891,0
+NOK.US,D,20200902,000000,4.70913,4.77861,4.65963,4.73895,32172113.407832,0
+NOK.US,D,20200903,000000,4.66957,4.66957,4.43161,4.49106,63715737.918923,0
+NOK.US,D,20200904,000000,4.48111,4.50099,4.32257,4.44145,45979192.482508,0
+NOK.US,D,20200908,000000,4.15896,4.21343,4.06474,4.06474,67726099.090356,0
+NOK.US,D,20200909,000000,4.154,4.18372,4.09446,4.10439,47571481.259209,0
+NOK.US,D,20200910,000000,4.154,4.15896,4.04496,4.06474,35321870.99079,0
+NOK.US,D,20200911,000000,4.09446,4.11434,4.02508,4.06474,27552937.981149,0
+NOK.US,D,20200914,000000,4.10439,4.11434,4.03502,4.0549,21502788.533642,0
+NOK.US,D,20200915,000000,4.16394,4.16394,4.09446,4.12428,24284940.390496,0
+NOK.US,D,20200916,000000,4.14406,4.14406,4.07468,4.09446,31152690.109037,0
+NOK.US,D,20200917,000000,4.04496,4.11434,4.03502,4.10439,28660864.972517,0
+NOK.US,D,20200918,000000,4.06474,4.10937,4.0053,4.0549,20515682.1112,0
+NOK.US,D,20200921,000000,3.91604,3.93592,3.84667,3.92598,29442510.429806,0
+NOK.US,D,20200922,000000,3.92598,3.95571,3.86644,3.94576,15306863.031314,0
+NOK.US,D,20200923,000000,3.93592,3.94576,3.83672,3.84667,19490055.404784,0
+NOK.US,D,20200924,000000,3.81694,3.84667,3.77729,3.80701,19433882.6735,0
+NOK.US,D,20200925,000000,3.74259,3.7574,3.68802,3.74756,32920533.510486,0
+NOK.US,D,20200928,000000,3.81694,3.9061,3.79706,3.86644,28268417.446061,0
+NOK.US,D,20200929,000000,3.92598,4.0053,3.89626,3.91604,25285646.823353,0
+NOK.US,D,20200930,000000,3.91107,3.94576,3.86644,3.87638,24995605.825978,0
+NOK.US,D,20201001,000000,3.87638,3.88135,3.80701,3.83672,17175596.819241,0
+NOK.US,D,20201002,000000,3.76735,3.82678,3.76735,3.78712,19475032.815975,0
+NOK.US,D,20201005,000000,3.91604,3.92598,3.84667,3.89626,15948436.83229,0
+NOK.US,D,20201006,000000,3.94576,3.96564,3.83672,3.87638,24030844.146199,0
+NOK.US,D,20201007,000000,3.86644,3.88633,3.82678,3.86644,15348407.551957,0
+NOK.US,D,20201008,000000,3.86644,3.94576,3.8566,3.91604,19554207.251515,0
+NOK.US,D,20201009,000000,4.03502,4.09446,3.98542,3.99537,35861067.438621,0
+NOK.US,D,20201012,000000,4.01524,4.02508,3.97558,3.99537,18500217.511099,0
+NOK.US,D,20201013,000000,4.03502,4.04496,3.97558,4.0053,19942788.463425,0
+NOK.US,D,20201014,000000,4.01524,4.06474,3.99537,4.04496,21170861.958992,0
+NOK.US,D,20201015,000000,3.95073,4.0053,3.9408,4.0053,15590544.68072,0
+NOK.US,D,20201016,000000,4.0053,4.03502,3.98542,3.99537,13470726.812363,0
+NOK.US,D,20201019,000000,4.09446,4.19366,4.08462,4.14406,36960115.890862,0
+NOK.US,D,20201020,000000,4.24326,4.24326,4.13412,4.16394,39879655.217923,0
+NOK.US,D,20201021,000000,4.23332,4.3027,4.18372,4.24326,43520665.137429,0
+NOK.US,D,20201022,000000,4.26304,4.26304,4.154,4.23332,34065986.791872,0
+NOK.US,D,20201023,000000,4.21343,4.27298,4.18372,4.26304,16036604.498565,0
+NOK.US,D,20201026,000000,4.26304,4.27298,4.14406,4.19366,34890358.898244,0
+NOK.US,D,20201027,000000,4.17378,4.24326,4.17378,4.2036,24270765.915964,0
+NOK.US,D,20201028,000000,4.01524,4.0549,3.96564,4.01524,47648134.491456,0
+NOK.US,D,20201029,000000,3.41041,3.42035,3.18239,3.32125,150425713.06505,0
+NOK.US,D,20201030,000000,3.35098,3.36091,3.29143,3.34103,66470678.688213,0
+NOK.US,D,20201102,000000,3.35098,3.35098,3.20228,3.24194,42043646.459358,0
+NOK.US,D,20201103,000000,3.28159,3.44013,3.27165,3.36091,52873670.376569,0
+NOK.US,D,20201104,000000,3.38069,3.44013,3.33307,3.37075,38480154.989509,0
+NOK.US,D,20201105,000000,3.47979,3.57899,3.46995,3.50961,43541810.648518,0
+NOK.US,D,20201106,000000,3.47979,3.51945,3.43029,3.48973,29511663.434383,0
+NOK.US,D,20201109,000000,3.74756,3.7574,3.58893,3.61865,50252797.057189,0
+NOK.US,D,20201110,000000,3.70791,3.72272,3.63842,3.63842,37711946.559822,0
+NOK.US,D,20201111,000000,3.64836,3.74756,3.62859,3.71774,40806715.552067,0
+NOK.US,D,20201112,000000,3.71774,3.78712,3.69001,3.71774,47200955.927377,0
+NOK.US,D,20201113,000000,3.70791,3.82678,3.70791,3.77729,46709669.384559,0
+NOK.US,D,20201116,000000,3.83672,3.89626,3.80701,3.86644,37917660.04773,0
+NOK.US,D,20201117,000000,3.83672,3.91604,3.81694,3.89626,27601353.937741,0
+NOK.US,D,20201118,000000,3.9061,3.94576,3.89626,3.9061,28347217.624766,0
+NOK.US,D,20201119,000000,3.82678,3.87638,3.80701,3.8566,31043508.726417,0
+NOK.US,D,20201120,000000,3.86644,3.93592,3.8566,3.91604,29631341.111473,0
+NOK.US,D,20201123,000000,3.89626,3.94576,3.88633,3.93592,32674450.587905,0
+NOK.US,D,20201124,000000,3.99537,4.08462,3.97558,4.03502,25615431.481878,0
+NOK.US,D,20201125,000000,4.0549,4.10439,4.04496,4.09446,17143113.941873,0
+NOK.US,D,20201127,000000,4.08462,4.10439,4.07468,4.09446,8360190.3939225,0
+NOK.US,D,20201130,000000,4.04496,4.07468,3.98542,3.99537,21025916.915312,0
+NOK.US,D,20201201,000000,4.02508,4.0549,4.01524,4.02508,20344102.456207,0
+NOK.US,D,20201202,000000,3.95571,4.02508,3.93592,4.02508,23897664.047168,0
+NOK.US,D,20201203,000000,3.99537,4.02508,3.97558,3.98542,19047330.698237,0
+NOK.US,D,20201204,000000,3.98542,3.99537,3.95571,3.99537,19821894.451626,0
+NOK.US,D,20201207,000000,4.0053,4.06474,3.99537,4.02508,21719768.963158,0
+NOK.US,D,20201208,000000,4.06474,4.19366,4.06474,4.18372,36089763.515517,0
+NOK.US,D,20201209,000000,4.2036,4.24326,4.14406,4.154,32075172.83944,0
+NOK.US,D,20201210,000000,4.09446,4.18372,4.08462,4.16394,28193340.720421,0
+NOK.US,D,20201211,000000,4.03502,4.06474,3.96564,4.02508,34512244.804868,0
+NOK.US,D,20201214,000000,4.01524,4.03502,3.94576,3.96564,21276021.086719,0
+NOK.US,D,20201215,000000,4.02508,4.08462,3.99537,4.06474,18919603.481027,0
+NOK.US,D,20201216,000000,3.97558,3.99537,3.94576,3.95571,20049998.961269,0
+NOK.US,D,20201217,000000,4.0549,4.05639,3.98542,4.02508,26308287.523635,0
+NOK.US,D,20201218,000000,4.0053,4.02508,3.94576,3.96564,20435326.553289,0
+NOK.US,D,20201221,000000,3.83672,3.88513,3.79706,3.86644,26343006.887403,0
+NOK.US,D,20201222,000000,3.83672,3.86644,3.80701,3.84667,25398720.678253,0
+NOK.US,D,20201223,000000,3.81694,3.88633,3.81694,3.84667,27267789.486411,0
+NOK.US,D,20201224,000000,3.86644,3.88633,3.8566,3.8566,7362019.2492923,0
+NOK.US,D,20201228,000000,3.86644,3.9061,3.8566,3.86644,18856767.569615,0
+NOK.US,D,20201229,000000,3.91604,3.94576,3.89626,3.89626,20047730.280733,0
+NOK.US,D,20201230,000000,3.9061,3.92598,3.84667,3.8566,17615997.511581,0
+NOK.US,D,20201231,000000,3.84667,3.89626,3.83672,3.87638,17236996.067326,0
+NOK.US,D,20210104,000000,3.95571,3.95571,3.81694,3.8566,30543891.950855,0
+NOK.US,D,20210105,000000,3.95571,4.02508,3.91604,4.0053,38779497.074049,0
+NOK.US,D,20210106,000000,3.97558,4.0549,3.97558,4.0053,37792145.171318,0
+NOK.US,D,20210107,000000,3.97558,3.99537,3.93592,3.95571,25537427.101977,0
+NOK.US,D,20210108,000000,3.9061,3.92598,3.86644,3.89626,24186520.903972,0
+NOK.US,D,20210111,000000,3.80701,3.9061,3.79706,3.83672,37380665.880029,0
+NOK.US,D,20210112,000000,3.9061,3.98542,3.89626,3.97558,26290925.829618,0
+NOK.US,D,20210113,000000,3.87638,3.94576,3.87638,3.94576,34056069.991853,0
+NOK.US,D,20210114,000000,4.08462,4.21343,4.03502,4.0549,94006467.255431,0
+NOK.US,D,20210115,000000,4.0549,4.10439,4.0053,4.04496,36956955.83518,0
+NOK.US,D,20210119,000000,4.03502,4.154,3.99537,4.09446,40890775.447776,0
+NOK.US,D,20210120,000000,4.11434,4.19366,4.11434,4.16394,44304821.737341,0
+NOK.US,D,20210121,000000,4.14406,4.19366,4.12428,4.18372,22246055.562369,0
+NOK.US,D,20210122,000000,4.154,4.18372,4.10439,4.16394,29379208.709484,0
+NOK.US,D,20210125,000000,4.49106,4.87572,4.49106,4.80833,298948432.75091,0
+NOK.US,D,20210126,000000,5.03634,5.2247,4.57037,4.68935,382675964.24602,0
+NOK.US,D,20210127,000000,4.94709,9.70611,4.82811,6.49371,70926272.690618,0
+NOK.US,D,20210128,000000,5.13545,5.48244,4.55059,4.64969,681074029.18383,0
+NOK.US,D,20210129,000000,5.08594,5.17511,4.49106,4.52077,365464105.76268,0
+NOK.US,D,20210201,000000,4.92731,4.94709,4.61997,4.84799,196659311.66041,0
+NOK.US,D,20210202,000000,4.69929,4.71907,4.36223,4.49106,167115903.80167,0
+NOK.US,D,20210203,000000,4.59025,4.71828,4.48111,4.65963,96796125.376356,0
+NOK.US,D,20210204,000000,4.4514,4.52077,4.26304,4.33241,152345679.79649,0
+NOK.US,D,20210205,000000,4.29275,4.29275,4.16394,4.18372,108509731.44677,0
+NOK.US,D,20210208,000000,4.24326,4.31264,4.17378,4.22338,79957572.993355,0
+NOK.US,D,20210209,000000,4.22338,4.23332,4.13412,4.154,84318507.180703,0
+NOK.US,D,20210210,000000,4.17378,4.18372,4.06474,4.13412,79927080.116031,0
+NOK.US,D,20210211,000000,4.12428,4.13412,4.03502,4.06474,63713691.57914,0
+NOK.US,D,20210212,000000,4.07468,4.17875,4.03502,4.13412,50995608.337675,0
+NOK.US,D,20210216,000000,4.13412,4.16394,4.06474,4.09446,43116063.318487,0
+NOK.US,D,20210217,000000,4.06474,4.08462,4.01524,4.07468,50941418.563968,0
+NOK.US,D,20210218,000000,4.03502,4.10439,4.01524,4.08462,44047740.492977,0
+NOK.US,D,20210219,000000,4.09446,4.10439,4.02508,4.03502,28659953.476036,0
+NOK.US,D,20210222,000000,3.98542,4.0053,3.92598,3.92598,56830502.760154,0
+NOK.US,D,20210223,000000,3.89626,3.93592,3.79706,3.91604,68958447.363572,0
+NOK.US,D,20210224,000000,3.9061,4.08462,3.87638,4.0053,78674832.848438,0
+NOK.US,D,20210225,000000,4.21343,4.3027,3.97558,4.01524,122311580.98643,0
+NOK.US,D,20210226,000000,3.97558,4.0053,3.87638,3.88633,69786435.273866,0
+NOK.US,D,20210301,000000,3.95571,4.06464,3.94576,4.0053,41256944.510551,0
+NOK.US,D,20210302,000000,3.99537,4.03502,3.96564,4.0053,29293556.2101,0
+NOK.US,D,20210303,000000,3.96564,3.98542,3.91604,3.94576,41688543.124838,0
+NOK.US,D,20210304,000000,3.92598,3.96564,3.71774,3.78712,78334949.291811,0
+NOK.US,D,20210305,000000,3.83672,3.86644,3.73763,3.84667,61497594.12825,0
+NOK.US,D,20210308,000000,3.82678,3.93592,3.79706,3.83672,45119460.147844,0
+NOK.US,D,20210309,000000,3.92598,3.97558,3.91604,3.92598,28994959.621027,0
+NOK.US,D,20210310,000000,4.0053,4.01524,3.88633,3.92598,48471386.845528,0
+NOK.US,D,20210311,000000,4.04496,4.10439,4.01524,4.06474,48218339.928857,0
+NOK.US,D,20210312,000000,4.04496,4.18869,4.04496,4.18372,43308911.224713,0
+NOK.US,D,20210315,000000,4.25309,4.3523,4.22338,4.26304,60232751.910933,0
+NOK.US,D,20210316,000000,4.28291,4.31264,4.154,4.2036,37385956.785102,0
+NOK.US,D,20210317,000000,4.154,4.26304,4.12428,4.24326,24896412.674117,0
+NOK.US,D,20210318,000000,4.0053,4.09446,3.87638,3.87638,84587028.410156,0
+NOK.US,D,20210319,000000,3.9061,4.0549,3.89626,3.98542,47941127.288695,0
+NOK.US,D,20210322,000000,4.03502,4.07468,4.0053,4.02508,31459303.038026,0
+NOK.US,D,20210323,000000,4.02508,4.04496,3.94576,3.94576,34064095.38637,0
+NOK.US,D,20210324,000000,3.94576,3.96226,3.88633,3.88633,35306932.911589,0
+NOK.US,D,20210325,000000,3.88633,3.96564,3.86644,3.93592,38326723.772738,0
+NOK.US,D,20210326,000000,3.98542,4.0549,3.93592,4.02508,34821449.361822,0
+NOK.US,D,20210329,000000,4.0053,4.04496,3.96564,3.98542,26460957.147872,0
+NOK.US,D,20210330,000000,3.95571,3.96564,3.87638,3.95571,30009254.997565,0
+NOK.US,D,20210331,000000,3.93592,3.96564,3.92598,3.92598,18800902.694758,0
+NOK.US,D,20210401,000000,3.96564,4.0053,3.93592,3.96564,24526649.940887,0
+NOK.US,D,20210405,000000,3.97558,4.01524,3.96564,4.01524,21478910.545242,0
+NOK.US,D,20210406,000000,3.98542,4.0053,3.95571,3.96564,25002995.386305,0
+NOK.US,D,20210407,000000,3.99537,4.01524,3.96564,4.01524,30333806.096822,0
+NOK.US,D,20210408,000000,4.04496,4.06474,3.98542,4.02508,20825741.824897,0
+NOK.US,D,20210409,000000,4.04496,4.11434,4.03502,4.09446,45783068.822922,0
+NOK.US,D,20210412,000000,4.07468,4.09446,4.03502,4.03502,20340770.36311,0
+NOK.US,D,20210413,000000,4.04496,4.11434,4.02508,4.09446,23597466.805887,0
+NOK.US,D,20210414,000000,4.09446,4.13412,4.07468,4.09446,28918526.7174,0
+NOK.US,D,20210415,000000,4.08462,4.13412,4.06474,4.09446,26338812.595095,0
+NOK.US,D,20210416,000000,4.11434,4.154,4.09446,4.14406,23112370.591821,0
+NOK.US,D,20210419,000000,4.13412,4.18372,4.11434,4.13412,33222324.361511,0
+NOK.US,D,20210420,000000,4.09446,4.11434,4.07468,4.11434,32216816.978093,0
+NOK.US,D,20210421,000000,4.10439,4.18372,4.09446,4.17378,25159746.623373,0
+NOK.US,D,20210422,000000,4.16394,4.19366,4.12428,4.12428,30435155.249742,0
+NOK.US,D,20210423,000000,4.12428,4.16394,4.08462,4.16394,24279578.054684,0
+NOK.US,D,20210426,000000,4.17378,4.19366,4.13412,4.16394,34222953.327227,0
+NOK.US,D,20210427,000000,4.16394,4.19366,4.13412,4.18372,29472304.090733,0
+NOK.US,D,20210428,000000,4.22338,4.26304,4.154,4.16394,30731394.624404,0
+NOK.US,D,20210429,000000,4.81827,4.88765,4.51093,4.62991,167219380.78578,0
+NOK.US,D,20210430,000000,4.71907,4.78845,4.59025,4.63976,67587255.841554,0
+NOK.US,D,20210503,000000,4.71907,4.89758,4.67941,4.86777,73693760.118428,0
+NOK.US,D,20210504,000000,4.75873,4.78845,4.57037,4.65963,54903591.149896,0
+NOK.US,D,20210505,000000,4.7488,4.80833,4.72136,4.75873,19051935.465782,0
+NOK.US,D,20210506,000000,4.75873,4.83805,4.7488,4.82811,37628952.088808,0
+NOK.US,D,20210507,000000,4.97691,5.13545,4.93724,5.05613,76249909.139094,0
+NOK.US,D,20210510,000000,5.09579,5.10573,4.91737,4.93724,56625418.063968,0
+NOK.US,D,20210511,000000,4.80833,4.89758,4.77861,4.88765,48763987.276732,0
+NOK.US,D,20210512,000000,4.80833,4.83805,4.64969,4.66957,44705553.217471,0
+NOK.US,D,20210513,000000,4.71907,4.7488,4.61997,4.70913,35069949.86282,0
+NOK.US,D,20210514,000000,4.79839,4.85792,4.7488,4.85792,24517059.106498,0
+NOK.US,D,20210517,000000,4.83805,4.89262,4.81926,4.86777,22151430.95965,0
+NOK.US,D,20210518,000000,4.94709,5.02641,4.90743,4.93724,43677889.225873,0
+NOK.US,D,20210519,000000,4.85792,4.92731,4.84799,4.89758,27624457.254738,0
+NOK.US,D,20210520,000000,4.90743,5.10573,4.89758,5.10573,49985257.74889,0
+NOK.US,D,20210521,000000,5.10573,5.1107,4.99669,5.00662,39283829.284499,0
+NOK.US,D,20210524,000000,4.99669,5.04628,4.95703,4.97691,20879794.773526,0
+NOK.US,D,20210525,000000,4.99669,5.00662,4.90743,4.95703,26612798.779169,0
+NOK.US,D,20210526,000000,4.89262,4.98675,4.87771,4.90743,47114008.620078,0
+NOK.US,D,20210527,000000,4.91737,5.05613,4.91737,5.02641,52485917.157599,0
+NOK.US,D,20210528,000000,5.15532,5.24459,5.09579,5.11566,69434515.134563,0
+NOK.US,D,20210601,000000,5.16526,5.20493,5.10573,5.14538,30166503.231611,0
+NOK.US,D,20210602,000000,5.20493,5.50231,5.19498,5.40312,123594797.00093,0
+NOK.US,D,20210603,000000,5.55192,5.6361,5.36346,5.43294,101316060.36604,0
+NOK.US,D,20210604,000000,5.45272,5.51912,5.40312,5.43294,31856506.24204,0
+NOK.US,D,20210607,000000,5.43294,5.58163,5.40312,5.56176,46802358.314838,0
+NOK.US,D,20210608,000000,5.5221,5.64108,5.49238,5.53204,49222896.579191,0
+NOK.US,D,20210609,000000,5.50231,5.56176,5.423,5.44278,46370488.062528,0
+NOK.US,D,20210610,000000,5.39329,5.44278,5.34368,5.39329,26783380.415941,0
+NOK.US,D,20210611,000000,5.43294,5.45272,5.34368,5.38334,20544044.139134,0
+NOK.US,D,20210614,000000,5.423,5.43294,5.3734,5.40312,18205936.948411,0
+NOK.US,D,20210615,000000,5.38334,5.38881,5.23464,5.24459,29205102.820865,0
+NOK.US,D,20210616,000000,5.20493,5.2247,5.11566,5.17511,27552031.515002,0
+NOK.US,D,20210617,000000,5.10573,5.20493,5.0777,5.11566,22169783.629423,0
+NOK.US,D,20210618,000000,5.076,5.11566,5.02641,5.05613,32870043.044243,0
+NOK.US,D,20210621,000000,5.076,5.09579,5.04628,5.05613,17418916.076443,0
+NOK.US,D,20210622,000000,5.09579,5.09579,5.03634,5.06607,20584959.868055,0
+NOK.US,D,20210623,000000,5.06607,5.09579,5.00662,5.00662,19390571.499632,0
+NOK.US,D,20210624,000000,5.1256,5.13237,5.06607,5.09579,22721199.764079,0
+NOK.US,D,20210625,000000,5.25442,5.60142,5.25442,5.40312,81031697.147769,0
+NOK.US,D,20210628,000000,5.40312,5.45272,5.34368,5.35362,32618379.469362,0
+NOK.US,D,20210629,000000,5.35362,5.3734,5.2743,5.31396,25032614.997684,0
+NOK.US,D,20210630,000000,5.29408,5.30402,5.24459,5.2743,23018396.914293,0
+NOK.US,D,20210701,000000,5.34368,5.36346,5.28425,5.3238,20474892.140623,0
+NOK.US,D,20210702,000000,5.3238,5.35362,5.2743,5.34368,16655066.934011,0
+NOK.US,D,20210706,000000,5.43294,5.43294,5.28425,5.3734,22833625.711988,0
+NOK.US,D,20210707,000000,5.41306,5.43294,5.31396,5.34368,23381463.267192,0
+NOK.US,D,20210708,000000,5.2743,5.3734,5.23464,5.36346,28241106.757888,0
+NOK.US,D,20210709,000000,5.41306,5.46266,5.40312,5.423,17158508.775382,0
+NOK.US,D,20210712,000000,5.41306,5.423,5.31396,5.3238,17691993.782236,0
+NOK.US,D,20210713,000000,5.75012,5.94841,5.73033,5.82943,113907423.46312,0
+NOK.US,D,20210714,000000,5.91869,5.94841,5.78977,5.78977,53627867.31454,0
+NOK.US,D,20210715,000000,5.71046,5.75509,5.60639,5.70062,35956475.767344,0
+NOK.US,D,20210716,000000,5.71046,5.74028,5.6213,5.63114,24820507.955537,0
+NOK.US,D,20210719,000000,5.59158,5.60142,5.48244,5.55192,37317494.948386,0
+NOK.US,D,20210720,000000,5.60142,5.77496,5.59158,5.76005,34016597.968727,0
+NOK.US,D,20210721,000000,5.80966,5.90875,5.72039,5.75012,32083676.115666,0
+NOK.US,D,20210722,000000,5.76005,5.76651,5.69067,5.70062,19990368.378542,0
+NOK.US,D,20210723,000000,5.73033,5.76005,5.68074,5.70062,16224793.309643,0
+NOK.US,D,20210726,000000,5.76005,5.83937,5.75012,5.78977,21329122.296196,0
+NOK.US,D,20210727,000000,5.78977,5.79971,5.66096,5.70062,28977783.043292,0
+NOK.US,D,20210728,000000,5.71046,5.79971,5.66592,5.76005,25269066.843205,0
+NOK.US,D,20210729,000000,6.08727,6.17643,5.96829,5.99801,71852510.062155,0
+NOK.US,D,20210730,000000,6.00795,6.08727,5.95835,6.02773,33870198.152516,0
+NOK.US,D,20210802,000000,6.06739,6.12693,5.97813,6.07733,35665008.167308,0
+NOK.US,D,20210803,000000,6.16659,6.23597,6.12693,6.23597,32030925.01742,0
+NOK.US,D,20210804,000000,6.22603,6.23597,6.16659,6.17643,22156056.854596,0
+NOK.US,D,20210805,000000,6.19631,6.20625,6.11699,6.13677,15729831.604962,0
+NOK.US,D,20210806,000000,6.10705,6.13677,6.00795,6.04761,20106286.384164,0
+NOK.US,D,20210809,000000,6.02773,6.08727,6.01779,6.04761,16070871.132293,0
+NOK.US,D,20210810,000000,6.04761,6.05745,5.95835,5.96829,18692880.301042,0
+NOK.US,D,20210811,000000,5.95835,5.97813,5.91869,5.96829,19188519.088649,0
+NOK.US,D,20210812,000000,5.95835,5.97813,5.87903,5.96829,22191881.88573,0
+NOK.US,D,20210813,000000,6.00795,6.09463,5.98807,6.06739,13915662.853641,0
+NOK.US,D,20210816,000000,5.98807,6.01779,5.96829,6.01779,11497197.086808,0
+NOK.US,D,20210817,000000,5.97813,6.00795,5.84932,5.88898,22264520.911618,0
+NOK.US,D,20210818,000000,5.92864,5.96829,5.89891,5.89891,15078028.117206,0
+NOK.US,D,20210819,000000,5.76999,5.85926,5.73033,5.83937,24434841.31902,0
+NOK.US,D,20210820,000000,5.82943,5.88898,5.8196,5.84932,12372393.673586,0
+NOK.US,D,20210823,000000,5.88898,5.99801,5.88898,5.96829,17891644.71187,0
+NOK.US,D,20210824,000000,5.96829,6.03768,5.93847,5.99801,17286283.277728,0
+NOK.US,D,20210825,000000,5.99801,6.02773,5.96829,5.97813,11290516.768746,0
+NOK.US,D,20210826,000000,6.00795,6.04761,5.93847,5.93847,15274244.334933,0
+NOK.US,D,20210827,000000,5.91869,6.00795,5.91869,5.97813,14426376.545529,0
+NOK.US,D,20210830,000000,5.98807,6.03768,5.96829,5.98807,12858051.272902,0
+NOK.US,D,20210831,000000,5.96829,5.97813,5.89891,5.90875,17006653.05915,0
+NOK.US,D,20210901,000000,5.93847,5.96829,5.89891,5.89891,12001914.620826,0
+NOK.US,D,20210902,000000,5.97813,6.01779,5.95835,6.00795,13896798.09589,0
+NOK.US,D,20210903,000000,5.98807,5.99801,5.96829,5.98807,9985441.9418343,0
+NOK.US,D,20210907,000000,5.93847,5.98807,5.92864,5.92864,15500629.476488,0
+NOK.US,D,20210908,000000,5.92864,5.94841,5.83937,5.83937,15375020.029802,0
+NOK.US,D,20210909,000000,5.82943,5.92864,5.82943,5.85926,17335418.572051,0
+NOK.US,D,20210910,000000,5.87903,5.91869,5.76999,5.77994,24008987.345913,0
+NOK.US,D,20210913,000000,5.78977,5.79971,5.68074,5.71046,26209806.667039,0
+NOK.US,D,20210914,000000,5.76005,5.76999,5.68571,5.71046,17052123.252278,0
+NOK.US,D,20210915,000000,5.64108,5.64108,5.53204,5.56176,25430962.0996,0
+NOK.US,D,20210916,000000,5.55192,5.60142,5.53204,5.5717,20998767.19782,0
+NOK.US,D,20210917,000000,5.51226,5.5221,5.423,5.45272,21978396.532127,0
+NOK.US,D,20210920,000000,5.26436,5.39329,5.2247,5.30402,37765447.1778,0
+NOK.US,D,20210921,000000,5.423,5.43294,5.31396,5.34368,26993677.543993,0
+NOK.US,D,20210922,000000,5.44278,5.5717,5.43294,5.51226,27321503.390543,0
+NOK.US,D,20210923,000000,5.5221,5.5717,5.50241,5.53204,16938896.475231,0
+NOK.US,D,20210924,000000,5.4726,5.5717,5.45272,5.53204,12305771.932969,0
+NOK.US,D,20210927,000000,5.55192,5.61135,5.54197,5.58163,12558870.159044,0
+NOK.US,D,20210928,000000,5.5221,5.58163,5.38334,5.38334,26516058.418062,0
+NOK.US,D,20210929,000000,5.41306,5.45272,5.33374,5.38334,17389014.766372,0
+NOK.US,D,20210930,000000,5.44278,5.45272,5.38334,5.40312,14745419.429294,0
+NOK.US,D,20211001,000000,5.45272,5.46266,5.34368,5.41306,35505586.829068,0
+NOK.US,D,20211004,000000,5.48244,5.5221,5.41306,5.423,20959125.149411,0
+NOK.US,D,20211005,000000,5.53204,5.63114,5.5221,5.61135,17611115.069611,0
+NOK.US,D,20211006,000000,5.58163,5.6213,5.49238,5.60142,24457003.9636,0
+NOK.US,D,20211007,000000,5.6708,5.75012,5.66096,5.72039,17080158.308516,0
+NOK.US,D,20211008,000000,5.79971,5.82943,5.73033,5.75012,16256206.738049,0
+NOK.US,D,20211011,000000,5.73033,5.79971,5.71046,5.75012,12512672.57965,0
+NOK.US,D,20211012,000000,5.77994,5.79971,5.73033,5.75012,17155733.0372,0
+NOK.US,D,20211013,000000,5.79971,5.83937,5.77009,5.78977,10842379.423049,0
+NOK.US,D,20211014,000000,5.87903,5.91869,5.85926,5.89891,13936363.683224,0
+NOK.US,D,20211015,000000,5.91869,5.92864,5.83937,5.84932,12448737.037273,0
+NOK.US,D,20211018,000000,5.87903,5.90875,5.84932,5.85926,18208624.152718,0
+NOK.US,D,20211019,000000,5.85926,5.87903,5.78977,5.79971,18390440.536959,0
+NOK.US,D,20211020,000000,5.78977,5.87903,5.77994,5.86909,18352427.310631,0
+NOK.US,D,20211021,000000,5.86909,5.91869,5.84932,5.89891,15211140.809762,0
+NOK.US,D,20211022,000000,5.91869,5.92864,5.8196,5.82943,19135428.945907,0
+NOK.US,D,20211025,000000,5.65101,5.71036,5.59158,5.61135,29771858.455359,0
+NOK.US,D,20211026,000000,5.66096,5.70062,5.61135,5.65101,21683100.848082,0
+NOK.US,D,20211027,000000,5.74028,5.76999,5.69067,5.71046,16099578.241123,0
+NOK.US,D,20211028,000000,5.92864,5.92864,5.71543,5.76999,35348149.454471,0
+NOK.US,D,20211029,000000,5.6708,5.72039,5.60142,5.63114,21405216.155327,0
+NOK.US,D,20211101,000000,5.55192,5.64108,5.51226,5.64108,22928477.685795,0
+NOK.US,D,20211102,000000,5.58163,5.60142,5.50231,5.51226,17947714.824345,0
+NOK.US,D,20211103,000000,5.59158,5.72039,5.56186,5.72039,19992929.824505,0
+NOK.US,D,20211104,000000,5.71046,5.72785,5.61135,5.66096,17614520.605582,0
+NOK.US,D,20211105,000000,5.68074,5.75012,5.65101,5.72039,18014349.643831,0
+NOK.US,D,20211108,000000,5.8196,5.84932,5.74524,5.80966,19328367.398141,0
+NOK.US,D,20211109,000000,5.78977,5.80966,5.72039,5.74028,20466541.786545,0
+NOK.US,D,20211110,000000,5.69067,5.76999,5.60142,5.65101,19476432.254835,0
+NOK.US,D,20211111,000000,5.64108,5.70062,5.63114,5.66096,13897025.466976,0
+NOK.US,D,20211112,000000,5.65101,5.69067,5.63114,5.63114,11261819.720583,0
+NOK.US,D,20211115,000000,5.56176,5.58163,5.5221,5.54197,15444864.20224,0
+NOK.US,D,20211116,000000,5.55192,5.58163,5.53204,5.54197,15189697.502913,0
+NOK.US,D,20211117,000000,5.54197,5.69067,5.53204,5.63114,16522610.196979,0
+NOK.US,D,20211118,000000,5.63114,5.78977,5.56673,5.77994,31217233.315736,0
+NOK.US,D,20211119,000000,5.76005,5.83937,5.75012,5.76005,21453096.884403,0
+NOK.US,D,20211122,000000,5.75012,5.79971,5.63114,5.63114,17633553.376482,0
+NOK.US,D,20211123,000000,5.6708,5.70558,5.58163,5.6708,25422184.167149,0
+NOK.US,D,20211124,000000,5.61135,5.73033,5.60569,5.71046,13265102.864396,0
+NOK.US,D,20211126,000000,5.56176,5.60142,5.43294,5.50231,21613668.156946,0
+NOK.US,D,20211129,000000,5.56176,5.61135,5.53204,5.5717,12260216.224166,0
+NOK.US,D,20211130,000000,5.5717,5.58163,5.43294,5.55192,34900377.311006,0
+NOK.US,D,20211201,000000,5.61135,5.72039,5.51226,5.51226,25395462.028029,0
+NOK.US,D,20211202,000000,5.54197,5.74028,5.53204,5.69067,37956702.480351,0
+NOK.US,D,20211203,000000,5.69067,5.71046,5.54197,5.61135,27414317.0731,0
+NOK.US,D,20211206,000000,5.60142,5.6708,5.47399,5.64108,23172605.820668,0
+NOK.US,D,20211207,000000,5.66096,5.92864,5.64108,5.84932,34904137.988542,0
+NOK.US,D,20211208,000000,5.83937,5.87903,5.77486,5.80966,18548068.058173,0
+NOK.US,D,20211209,000000,5.87903,6.00795,5.85926,5.93847,31857755.776951,0
+NOK.US,D,20211210,000000,5.96829,5.99801,5.90875,5.96829,18247891.944293,0
+NOK.US,D,20211213,000000,5.93847,5.98807,5.90875,5.92864,21255457.082215,0
+NOK.US,D,20211214,000000,5.89891,5.93847,5.83937,5.90875,19803205.755557,0
+NOK.US,D,20211215,000000,5.90875,6.09711,5.86909,6.07733,26866867.859665,0
+NOK.US,D,20211216,000000,6.04761,6.08727,5.97813,6.00795,32287430.7916,0
+NOK.US,D,20211217,000000,5.93847,6.01779,5.90885,5.95835,25860424.834163,0
+NOK.US,D,20211220,000000,5.92864,5.9347,5.78977,5.85926,18922560.311225,0
+NOK.US,D,20211221,000000,5.85926,5.92864,5.83937,5.91869,15336317.647745,0
+NOK.US,D,20211222,000000,5.93847,6.09711,5.92864,6.08727,20952801.013781,0
+NOK.US,D,20211223,000000,6.14671,6.19631,6.12693,6.13677,13744022.834644,0
+NOK.US,D,20211227,000000,6.22603,6.2954,6.18636,6.28547,15817666.263142,0
+NOK.US,D,20211228,000000,6.31529,6.34083,6.22603,6.24591,12428430.585858,0
+NOK.US,D,20211229,000000,6.22603,6.25574,6.20625,6.23597,9920171.3488706,0
+NOK.US,D,20211230,000000,6.23597,6.26569,6.20625,6.20625,12276936.047593,0
+NOK.US,D,20211231,000000,6.19631,6.21609,6.10705,6.16659,11052122.208318,0
+NOK.US,D,20220103,000000,6.26569,6.27563,6.17643,6.23597,23193159.764504,0
+NOK.US,D,20220104,000000,6.24591,6.25574,6.16659,6.19631,21529917.123733,0
+NOK.US,D,20220105,000000,6.20625,6.28547,6.07236,6.08727,27780074.654572,0
+NOK.US,D,20220106,000000,6.03768,6.10705,5.96829,6.06739,27843706.36479,0
+NOK.US,D,20220107,000000,6.09711,6.13677,6.02276,6.04761,25562138.11365,0
+NOK.US,D,20220110,000000,6.02773,6.12693,5.98807,6.11699,21569820.749496,0
+NOK.US,D,20220111,000000,6.08727,6.20625,6.05169,6.18636,28168689.066686,0
+NOK.US,D,20220112,000000,6.13677,6.16659,6.01779,6.03768,28829734.283668,0
+NOK.US,D,20220113,000000,5.95835,5.98807,5.82943,5.83937,29595798.785099,0
+NOK.US,D,20220114,000000,5.8196,5.87903,5.76005,5.87903,27436249.328393,0
+NOK.US,D,20220118,000000,5.82943,5.82943,5.68571,5.70062,25471206.781995,0
+NOK.US,D,20220119,000000,5.75012,5.78977,5.6708,5.69067,23997384.37801,0
+NOK.US,D,20220120,000000,5.70062,5.75012,5.58163,5.58163,26079838.939163,0
+NOK.US,D,20220121,000000,5.56176,5.64108,5.46266,5.46266,64672577.829061,0
+NOK.US,D,20220124,000000,5.35362,5.46266,5.21477,5.44278,45367679.956217,0
+NOK.US,D,20220125,000000,5.4726,5.58163,5.423,5.5221,37530111.060312,0
+NOK.US,D,20220126,000000,5.65101,5.66096,5.46266,5.53204,31150599.502317,0
+NOK.US,D,20220127,000000,5.59158,5.64108,5.50231,5.54197,44579509.149946,0
+NOK.US,D,20220128,000000,5.58163,5.6708,5.46515,5.6708,33659959.376337,0
+NOK.US,D,20220131,000000,5.75012,5.87903,5.74028,5.84932,25340335.606171,0
+NOK.US,D,20220201,000000,5.86909,5.89891,5.80966,5.88898,25598658.336914,0
+NOK.US,D,20220202,000000,5.89891,5.94841,5.87903,5.91869,31474412.148575,0
+NOK.US,D,20220203,000000,5.78977,5.85926,5.6708,5.6708,32514692.2173,0
+NOK.US,D,20220204,000000,5.68074,5.73033,5.61135,5.66096,25095625.964712,0
+NOK.US,D,20220207,000000,5.60142,5.72039,5.60142,5.68074,23269470.934054,0
+NOK.US,D,20220208,000000,5.6213,5.6708,5.61135,5.64108,15799620.44373,0
+NOK.US,D,20220209,000000,5.68074,5.72039,5.66563,5.72039,13740472.425059,0
+NOK.US,D,20220210,000000,5.61633,5.72039,5.58163,5.60142,21333883.004088,0
+NOK.US,D,20220211,000000,5.6213,5.69067,5.4726,5.49238,28888814.547879,0
+NOK.US,D,20220214,000000,5.43294,5.45272,5.31396,5.38334,27525734.942119,0
+NOK.US,D,20220215,000000,5.46266,5.5717,5.46266,5.55192,30186114.490896,0
+NOK.US,D,20220216,000000,5.69067,5.79971,5.69067,5.78977,28082611.001063,0
+NOK.US,D,20220217,000000,5.70062,5.73033,5.5717,5.60142,21888827.414859,0
+NOK.US,D,20220218,000000,5.64108,5.66096,5.56176,5.61135,26856846.428703,0
+NOK.US,D,20220222,000000,5.45272,5.54695,5.39487,5.46266,33444068.517119,0
+NOK.US,D,20220223,000000,5.51226,5.53204,5.3238,5.33374,40887952.424457,0
+NOK.US,D,20220224,000000,5.08594,5.35362,5.076,5.34368,47003890.589308,0
+NOK.US,D,20220225,000000,5.39329,5.44278,5.36346,5.39329,38812458.839193,0
+NOK.US,D,20220228,000000,5.29408,5.3734,5.2247,5.30402,36884052.213735,0
+NOK.US,D,20220301,000000,5.24459,5.25939,5.09579,5.13545,37870990.623028,0
+NOK.US,D,20220302,000000,5.18504,5.31893,5.13545,5.28425,28954859.812245,0
+NOK.US,D,20220303,000000,5.10573,5.1256,4.89758,4.91737,51657984.580977,0
+NOK.US,D,20220304,000000,4.70913,4.80823,4.69929,4.75873,34329880.114246,0
+NOK.US,D,20220307,000000,4.71907,4.73885,4.47127,4.49106,48395258.780127,0
+NOK.US,D,20220308,000000,4.67941,4.77861,4.57037,4.66957,51150518.47258,0
+NOK.US,D,20220309,000000,4.85792,4.91637,4.79839,4.86777,37309588.269746,0
+NOK.US,D,20220310,000000,4.81827,4.87761,4.75873,4.80833,25670216.847105,0
+NOK.US,D,20220311,000000,4.91737,4.93724,4.76867,4.76867,24839200.675873,0
+NOK.US,D,20220314,000000,5.00662,5.05613,4.93724,4.97691,36991521.270735,0
+NOK.US,D,20220315,000000,5.02641,5.05613,4.97691,5.05613,26733525.783888,0
+NOK.US,D,20220316,000000,5.19498,5.21477,5.05613,5.21477,33126834.541382,0
+NOK.US,D,20220317,000000,5.2247,5.28425,5.19498,5.2743,23161034.040835,0
+NOK.US,D,20220318,000000,5.17511,5.29408,5.17511,5.28425,21008807.74405,0
+NOK.US,D,20220321,000000,5.28425,5.31396,5.21477,5.25442,20965428.157642,0
+NOK.US,D,20220322,000000,5.31396,5.34368,5.2743,5.3238,25374749.125645,0
+NOK.US,D,20220323,000000,5.26436,5.29408,5.20493,5.23464,17630735.383497,0
+NOK.US,D,20220324,000000,5.25442,5.31396,5.23464,5.29408,17906188.412902,0
+NOK.US,D,20220325,000000,5.28425,5.33374,5.25939,5.3238,18763451.859746,0
+NOK.US,D,20220328,000000,5.31893,5.35362,5.2743,5.34368,17173926.748426,0
+NOK.US,D,20220329,000000,5.51226,5.52776,5.423,5.48244,23500128.841125,0
+NOK.US,D,20220330,000000,5.50231,5.54695,5.48244,5.48244,26211800.691349,0
+NOK.US,D,20220331,000000,5.4726,5.49238,5.41306,5.41306,18412877.837763,0
+NOK.US,D,20220401,000000,5.48244,5.50231,5.43294,5.50231,17702530.319378,0
+NOK.US,D,20220404,000000,5.51713,5.54197,5.50231,5.54197,14830939.127867,0
+NOK.US,D,20220405,000000,5.51226,5.5221,5.45272,5.4726,26411185.013294,0
+NOK.US,D,20220406,000000,5.41306,5.41803,5.30899,5.36346,24373311.282257,0
+NOK.US,D,20220407,000000,5.38334,5.40312,5.30402,5.39329,22716228.788235,0
+NOK.US,D,20220408,000000,5.36346,5.40312,5.31396,5.3238,17063047.125121,0
+NOK.US,D,20220411,000000,5.28425,5.31396,5.23464,5.24459,19242662.583285,0
+NOK.US,D,20220412,000000,5.2247,5.26386,5.10573,5.13545,22739985.042557,0
+NOK.US,D,20220413,000000,5.17511,5.20493,5.13545,5.20493,22780148.233545,0
+NOK.US,D,20220414,000000,5.19498,5.21973,5.05613,5.06607,21263586.101608,0
+NOK.US,D,20220418,000000,5.02641,5.08594,4.98675,5.05613,15192916.916535,0
+NOK.US,D,20220419,000000,5.10573,5.18504,5.09579,5.15532,25205332.514178,0
+NOK.US,D,20220420,000000,5.28425,5.30402,5.24459,5.28425,28518240.924843,0
+NOK.US,D,20220421,000000,5.35362,5.36346,5.2247,5.2247,30322388.245202,0
+NOK.US,D,20220422,000000,5.23464,5.23464,5.076,5.09579,34755675.735481,0
+NOK.US,D,20220425,000000,5.076,5.17511,5.03634,5.16526,41302383.51561,0
+NOK.US,D,20220426,000000,5.16526,5.17511,5.03634,5.04628,32147054.29706,0
+NOK.US,D,20220427,000000,5.02641,5.06607,4.95703,4.99669,46070787.818223,0
+NOK.US,D,20220428,000000,4.98675,4.99669,4.71212,4.85792,61290344.376404,0
+NOK.US,D,20220429,000000,5.01647,5.076,4.98675,4.99669,42777010.773001,0
+NOK.US,D,20220502,000000,4.94003,5.109,4.93009,5.09907,56509515.149348,0
+NOK.US,D,20220503,000000,5.109,5.24816,5.09907,5.19846,46759971.716319,0
+NOK.US,D,20220504,000000,5.1587,5.3078,5.12889,5.29786,28181147.191332,0
+NOK.US,D,20220505,000000,5.14876,5.18852,5.03942,5.07918,45777566.643831,0
+NOK.US,D,20220506,000000,5.0096,5.01955,4.90524,4.93009,43125236.635173,0
+NOK.US,D,20220509,000000,4.82076,4.86052,4.73129,4.75118,38649146.034738,0
+NOK.US,D,20220510,000000,4.81081,4.83069,4.70148,4.781,39833340.934785,0
+NOK.US,D,20220511,000000,4.77105,4.86052,4.66172,4.66172,48076013.676944,0
+NOK.US,D,20220512,000000,4.60208,4.68905,4.55238,4.64184,48804207.813524,0
+NOK.US,D,20220513,000000,4.76111,4.88039,4.76111,4.85057,25489249.583207,0
+NOK.US,D,20220516,000000,4.85057,4.89033,4.81081,4.85057,31427503.279985,0
+NOK.US,D,20220517,000000,4.93009,5.01955,4.92015,5.0096,26854542.53583,0
+NOK.US,D,20220518,000000,4.96984,4.98973,4.80087,4.83069,35489180.898469,0
+NOK.US,D,20220519,000000,4.74124,4.84063,4.70148,4.77105,42087066.288436,0
+NOK.US,D,20220520,000000,4.85057,4.87045,4.69153,4.80087,36256322.897395,0
+NOK.US,D,20220523,000000,4.85057,4.93009,4.81081,4.90027,31176403.102489,0
+NOK.US,D,20220524,000000,4.87045,4.90027,4.82572,4.87045,34176936.83985,0
+NOK.US,D,20220525,000000,4.85057,4.93009,4.83069,4.90027,33298648.609929,0
+NOK.US,D,20220526,000000,4.91021,5.07918,4.91021,5.05931,36883955.631326,0
+NOK.US,D,20220527,000000,5.06925,5.11894,5.03942,5.109,19520769.616795,0
+NOK.US,D,20220531,000000,5.0096,5.03942,4.95991,4.97979,33755759.065027,0
+NOK.US,D,20220601,000000,4.97979,5.0096,4.89033,4.94003,38271431.349865,0
+NOK.US,D,20220602,000000,4.95991,5.05931,4.93009,5.05931,29099285.725479,0
+NOK.US,D,20220603,000000,4.99967,5.02949,4.96984,5.0096,29867984.109679,0
+NOK.US,D,20220606,000000,5.02949,5.05931,4.95991,4.96984,32314233.416061,0
+NOK.US,D,20220607,000000,4.95991,5.03942,4.93009,5.03942,28298684.964431,0
+NOK.US,D,20220608,000000,4.97979,5.01955,4.95991,4.97979,24427688.184381,0
+NOK.US,D,20220609,000000,4.92015,4.94997,4.82076,4.82076,35729463.846199,0
+NOK.US,D,20220610,000000,4.71142,4.72633,4.65178,4.67166,46147771.040367,0
+NOK.US,D,20220613,000000,4.60208,4.64184,4.5325,4.54244,46661752.437079,0
+NOK.US,D,20220614,000000,4.73129,4.75118,4.60218,4.64184,41753130.598474,0
+NOK.US,D,20220615,000000,4.6816,4.79094,4.6319,4.73129,42191641.897444,0
+NOK.US,D,20220616,000000,4.59214,4.62196,4.5325,4.55238,51351492.379998,0
+NOK.US,D,20220617,000000,4.62196,4.64184,4.52256,4.56232,53921919.500073,0
+NOK.US,D,20220621,000000,4.70148,4.75108,4.67166,4.6816,28270819.933476,0
+NOK.US,D,20220622,000000,4.65178,4.71142,4.64184,4.65178,38785803.100479,0
+NOK.US,D,20220623,000000,4.61202,4.65178,4.55238,4.64184,41620351.920079,0
+NOK.US,D,20220624,000000,4.66172,4.80087,4.65178,4.781,23028898.239098,0
+NOK.US,D,20220627,000000,4.81081,4.84063,4.75118,4.79094,30888519.112239,0
+NOK.US,D,20220628,000000,4.81081,4.84063,4.71142,4.72136,31395323.22871,0
+NOK.US,D,20220629,000000,4.73129,4.74124,4.65178,4.6816,31164325.271077,0
+NOK.US,D,20220630,000000,4.57226,4.62196,4.52256,4.58221,29419362.845871,0
+NOK.US,D,20220701,000000,4.58221,4.6319,4.51273,4.6319,31367813.33932,0
+NOK.US,D,20220705,000000,4.44305,4.52256,4.3834,4.52256,39902610.643106,0
+NOK.US,D,20220706,000000,4.47287,4.55238,4.45298,4.5325,27928746.16952,0
+NOK.US,D,20220707,000000,4.55238,4.61202,4.54244,4.60208,15891274.131317,0
+NOK.US,D,20220708,000000,4.58221,4.66172,4.56232,4.62196,15957602.100442,0
+NOK.US,D,20220711,000000,4.56232,4.6318,4.55238,4.58221,19257483.958743,0
+NOK.US,D,20220712,000000,4.57226,4.62196,4.5325,4.54244,21858756.079506,0
+NOK.US,D,20220713,000000,4.49274,4.58221,4.4828,4.57226,24376482.404673,0
+NOK.US,D,20220714,000000,4.41322,4.44305,4.34364,4.43311,30025576.418555,0
+NOK.US,D,20220715,000000,4.50268,4.58221,4.47287,4.58221,19462211.501231,0
+NOK.US,D,20220718,000000,4.60208,4.6319,4.5325,4.54244,23300646.930706,0
+NOK.US,D,20220719,000000,4.54244,4.66172,4.5325,4.65178,20935895.068004,0
+NOK.US,D,20220720,000000,4.65178,4.69153,4.61202,4.67166,22384287.122584,0
+NOK.US,D,20220721,000000,4.94003,5.109,4.93009,5.08913,37668103.176638,0
+NOK.US,D,20220722,000000,5.05931,5.12889,5.0444,5.06925,26041962.537912,0
+NOK.US,D,20220725,000000,5.10313,5.15297,5.06327,5.09317,23879316.276638,0
+NOK.US,D,20220726,000000,5.06327,5.07323,5.01343,5.0234,17366337.759308,0
+NOK.US,D,20220727,000000,5.10313,5.19284,5.0832,5.15297,23781751.888066,0
+NOK.US,D,20220728,000000,5.13304,5.18287,5.1131,5.18287,18673129.484965,0
+NOK.US,D,20220729,000000,5.1729,5.18287,5.13304,5.16294,16278598.618632,0
+NOK.US,D,20220801,000000,5.2028,5.25264,5.16792,5.21277,27575128.717541,0
+NOK.US,D,20220802,000000,5.15297,5.19284,5.13304,5.13304,29172616.02865,0
+NOK.US,D,20220803,000000,5.14799,5.2028,5.13503,5.2028,24270100.566054,0
+NOK.US,D,20220804,000000,5.19284,5.24267,5.18287,5.21277,22415413.007075,0
+NOK.US,D,20220805,000000,5.13304,5.24267,5.12307,5.24267,30502917.197176,0
+NOK.US,D,20220808,000000,5.2028,5.26261,5.16294,5.18287,26558933.250141,0
+NOK.US,D,20220809,000000,5.16294,5.1729,5.0533,5.06327,25183298.748282,0
+NOK.US,D,20220810,000000,5.18287,5.2028,5.143,5.19284,18036738.137008,0
+NOK.US,D,20220811,000000,5.19284,5.23271,5.1729,5.19284,21324465.296995,0
+NOK.US,D,20220812,000000,5.15297,5.19284,5.143,5.19284,16573525.141289,0
+NOK.US,D,20220815,000000,5.0832,5.1131,5.04333,5.09317,22343143.944282,0
+NOK.US,D,20220816,000000,5.0832,5.16294,5.07323,5.15297,21943072.060438,0
+NOK.US,D,20220817,000000,5.10313,5.1131,5.00346,5.04333,25982812.440427,0
+NOK.US,D,20220818,000000,5.0533,5.1131,5.02569,5.1131,15380113.904298,0
+NOK.US,D,20220819,000000,5.03336,5.06327,4.98353,5.0234,27707611.130192,0
+NOK.US,D,20220822,000000,4.93369,4.94366,4.89383,4.93369,27562486.071177,0
+NOK.US,D,20220823,000000,4.89383,4.9935,4.88884,4.92373,35203081.089899,0
+NOK.US,D,20220824,000000,4.89383,4.97356,4.88386,4.93369,25433000.294546,0
+NOK.US,D,20220825,000000,4.9636,5.0533,4.94864,5.0533,26544106.408781,0
+NOK.US,D,20220826,000000,5.00346,5.04333,4.85396,4.85396,44281502.477807,0
+NOK.US,D,20220829,000000,4.80412,4.84399,4.78419,4.79416,33054409.111664,0
+NOK.US,D,20220830,000000,4.84399,4.85894,4.77422,4.80412,25656890.81626,0
+NOK.US,D,20220831,000000,5.0234,5.07323,5.01343,5.03336,39657571.705952,0
+NOK.US,D,20220901,000000,4.98353,5.00346,4.89383,4.9636,29226350.034786,0
+NOK.US,D,20220902,000000,5.02838,5.06327,4.90379,4.91376,34571884.855258,0
+NOK.US,D,20220906,000000,4.95363,4.9636,4.86392,4.90379,30742303.764688,0
+NOK.US,D,20220907,000000,4.92373,4.98851,4.89383,4.98353,21487385.976878,0
+NOK.US,D,20220908,000000,4.90379,4.9935,4.88386,4.98353,23728869.687878,0
+NOK.US,D,20220909,000000,5.03336,5.0832,5.0234,5.0533,17698575.188479,0
+NOK.US,D,20220912,000000,5.12307,5.1729,5.09317,5.1131,21472509.973573,0
+NOK.US,D,20220913,000000,5.0533,5.07323,4.94366,4.94366,23989298.571253,0
+NOK.US,D,20220914,000000,4.92373,4.9636,4.87389,4.92373,24771427.997582,0
+NOK.US,D,20220915,000000,4.89383,4.92373,4.84399,4.85396,22949115.084496,0
+NOK.US,D,20220916,000000,4.71442,4.75419,4.5699,4.61475,58353333.745212,0
+NOK.US,D,20220919,000000,4.53501,4.67455,4.53501,4.66458,25471661.649597,0
+NOK.US,D,20220920,000000,4.56491,4.61475,4.54,4.57488,14009793.909049,0
+NOK.US,D,20220921,000000,4.53501,4.61475,4.48518,4.48518,19407105.287593,0
+NOK.US,D,20220922,000000,4.47521,4.48518,4.40544,4.42537,23366007.376743,0
+NOK.US,D,20220923,000000,4.27587,4.30577,4.2061,4.24597,32318928.351529,0
+NOK.US,D,20220926,000000,4.22603,4.28584,4.18616,4.22603,23132574.42113,0
+NOK.US,D,20220927,000000,4.27587,4.30577,4.1762,4.2061,24439181.538666,0
+NOK.US,D,20220928,000000,4.24597,4.3556,4.22603,4.34564,23005858.002341,0
+NOK.US,D,20220929,000000,4.2659,4.27587,4.19613,4.2659,19801442.28003,0
+NOK.US,D,20220930,000000,4.24597,4.3257,4.24597,4.25593,16869860.304172,0
+NOK.US,D,20221003,000000,4.34564,4.43534,4.31574,4.37554,23068281.633124,0
+NOK.US,D,20221004,000000,4.52504,4.60478,4.51986,4.59481,21436301.699259,0
+NOK.US,D,20221005,000000,4.52504,4.59481,4.49514,4.54498,17826754.425965,0
+NOK.US,D,20221006,000000,4.49016,4.53501,4.46524,4.49514,18431964.05768,0
+NOK.US,D,20221007,000000,4.42537,4.43534,4.37554,4.40544,19188295.502423,0
+NOK.US,D,20221010,000000,4.39547,4.40544,4.30577,4.33567,15884051.935449,0
+NOK.US,D,20221011,000000,4.34564,4.38551,4.28065,4.2958,21553803.764884,0
+NOK.US,D,20221012,000000,4.3556,4.39547,4.33567,4.33567,19304670.856528,0
+NOK.US,D,20221013,000000,4.34564,4.52504,4.30577,4.50511,38493292.433078,0
+NOK.US,D,20221014,000000,4.53501,4.54996,4.41541,4.43534,30090277.914843,0
+NOK.US,D,20221017,000000,4.59481,4.64465,4.54498,4.56491,39574967.598305,0
+NOK.US,D,20221018,000000,4.70445,4.71442,4.60478,4.63468,46190949.420637,0
+NOK.US,D,20221019,000000,4.59481,4.62472,4.51508,4.54498,34367734.359511,0
+NOK.US,D,20221020,000000,4.21607,4.31574,4.06656,4.1463,62649547.980248,0
+NOK.US,D,20221021,000000,4.12636,4.236,4.1164,4.236,37106170.088915,0
+NOK.US,D,20221024,000000,4.28,4.34,4.24,4.29,38255605,0
+NOK.US,D,20221025,000000,4.34,4.46,4.32,4.41,31484864,0
+NOK.US,D,20221026,000000,4.41,4.49,4.41,4.43,30469221,0
+NOK.US,D,20221027,000000,4.46,4.48,4.36,4.36,25420526,0
+NOK.US,D,20221028,000000,4.4,4.45,4.36,4.44,20281795,0
+NOK.US,D,20221031,000000,4.38,4.44,4.37,4.4,20751637,0
+NOK.US,D,20221101,000000,4.44,4.47,4.39,4.42,26239708,0
+NOK.US,D,20221102,000000,4.4,4.48,4.33,4.34,22669353,0
+NOK.US,D,20221103,000000,4.28,4.29,4.22,4.22,25378554,0
+NOK.US,D,20221104,000000,4.34,4.397,4.3,4.37,27027549,0
+NOK.US,D,20221107,000000,4.38,4.43,4.36,4.41,16964907,0
+NOK.US,D,20221108,000000,4.49,4.52,4.42,4.46,30153224,0
+NOK.US,D,20221109,000000,4.44,4.48,4.38,4.38,20954112,0
+NOK.US,D,20221110,000000,4.56,4.65,4.52,4.64,27145391,0
+NOK.US,D,20221111,000000,4.66,4.78,4.64,4.75,24509006,0
+NOK.US,D,20221114,000000,4.74,4.79,4.72,4.74,19614000,0
+NOK.US,D,20221115,000000,4.81,4.87,4.75,4.8,36392648,0
+NOK.US,D,20221116,000000,4.79,4.795,4.7,4.71,21252982,0
+NOK.US,D,20221117,000000,4.64,4.74,4.64,4.73,29738261,0
+NOK.US,D,20221118,000000,4.8,4.84,4.78,4.79,19713642,0
+NOK.US,D,20221121,000000,4.71,4.76,4.7,4.71,18587344,0
+NOK.US,D,20221122,000000,4.73,4.78,4.73,4.78,12850039,0
+NOK.US,D,20221123,000000,4.79,4.8372,4.78,4.79,14094594,0
+NOK.US,D,20221125,000000,4.81,4.85,4.8,4.82,8939493,0
+NOK.US,D,20221128,000000,4.79,4.8,4.69,4.7,15059960,0
+NOK.US,D,20221129,000000,4.7,4.74,4.68,4.74,18886636,0
+NOK.US,D,20221130,000000,4.76,4.93,4.73,4.93,28737402,0
+NOK.US,D,20221201,000000,5,5.02,4.965,5,21165587,0
+NOK.US,D,20221202,000000,5,5.08,5,5.05,17839164,0
+NOK.US,D,20221205,000000,4.99,5.02,4.93,4.94,17868799,0
+NOK.US,D,20221206,000000,4.93,4.93,4.84,4.87,12124103,0
+NOK.US,D,20221207,000000,4.83,4.87,4.79,4.82,12609053,0
+NOK.US,D,20221208,000000,4.79,4.91,4.7801,4.9,16289224,0
+NOK.US,D,20221209,000000,4.93,4.96,4.8825,4.89,12798263,0
+NOK.US,D,20221212,000000,4.88,4.95,4.84,4.93,16219856,0
+NOK.US,D,20221213,000000,5.1,5.11,4.96,4.99,29738035,0
+NOK.US,D,20221214,000000,4.96,5.04,4.945,4.99,18442243,0
+NOK.US,D,20221215,000000,4.93,4.94,4.79,4.79,20200426,0
+NOK.US,D,20221216,000000,4.65,4.675,4.59,4.63,24790694,0
+NOK.US,D,20221219,000000,4.65,4.67,4.58,4.6,15722396,0
+NOK.US,D,20221220,000000,4.58,4.62,4.58,4.58,12170370,0
+NOK.US,D,20221221,000000,4.6,4.64,4.58,4.64,11778605,0
+NOK.US,D,20221222,000000,4.6,4.63,4.55,4.61,13843916,0
+NOK.US,D,20221223,000000,4.6,4.64,4.585,4.64,14380818,0
+NOK.US,D,20221227,000000,4.62,4.66,4.6,4.62,10887262,0
+NOK.US,D,20221228,000000,4.6,4.63,4.56,4.56,13124978,0
+NOK.US,D,20221229,000000,4.61,4.69,4.6009,4.68,9429609,0
+NOK.US,D,20221230,000000,4.63,4.65,4.6,4.64,11284082,0
+NOK.US,D,20230103,000000,4.68,4.74,4.66,4.69,16376123,0
+NOK.US,D,20230104,000000,4.79,4.8,4.72,4.73,16084434,0
+NOK.US,D,20230105,000000,4.72,4.74,4.6811,4.69,15254707,0
+NOK.US,D,20230106,000000,4.71,4.83,4.66,4.83,15913977,0
+NOK.US,D,20230109,000000,4.88,4.94,4.84,4.84,15697058,0
+NOK.US,D,20230110,000000,4.86,4.89,4.83,4.87,16099994,0
+NOK.US,D,20230111,000000,4.93,4.95,4.9,4.94,13610268,0
+NOK.US,D,20230112,000000,4.96,5.02,4.923,5.02,21659168,0
+NOK.US,D,20230113,000000,5,5.04,4.99,5.03,11615186,0
+NOK.US,D,20230117,000000,4.9,4.91,4.8,4.82,20603302,0
+NOK.US,D,20230118,000000,4.88,4.89,4.77,4.78,21832828,0
+NOK.US,D,20230119,000000,4.74,4.75,4.68,4.68,24123681,0
+NOK.US,D,20230120,000000,4.59,4.615,4.51,4.61,34214490,0
+NOK.US,D,20230123,000000,4.62,4.67,4.61,4.63,34445279,0
+NOK.US,D,20230124,000000,4.565,4.61,4.52,4.55,37969494,0
+NOK.US,D,20230125,000000,4.59,4.65,4.55,4.63,29041981,0
+NOK.US,D,20230126,000000,4.78,4.86,4.73,4.81,27242987,0
+NOK.US,D,20230127,000000,4.77,4.79,4.73,4.73,18603415,0
+NOK.US,D,20230130,000000,4.75,4.8,4.74,4.74,17922719,0
+NOK.US,D,20230131,000000,4.68,4.76,4.67,4.76,16824954,0
+NOK.US,D,20230201,000000,4.74,4.89,4.72,4.86,21421778,0
+NOK.US,D,20230202,000000,4.89,4.94,4.86,4.92,24020559,0
+NOK.US,D,20230203,000000,4.83,4.86,4.77,4.79,25556274,0
+NOK.US,D,20230206,000000,4.715,4.7201,4.65,4.67,14072000,0
+NOK.US,D,20230207,000000,4.63,4.73,4.63,4.7,14989104,0
+NOK.US,D,20230208,000000,4.71,4.72,4.66,4.68,12058039,0
+NOK.US,D,20230209,000000,4.72,4.72,4.65,4.67,17858725,0
+NOK.US,D,20230210,000000,4.63,4.68,4.615,4.66,13374411,0
+NOK.US,D,20230213,000000,4.63,4.69,4.63,4.68,9235431,0
+NOK.US,D,20230214,000000,4.67,4.73,4.65,4.67,14331567,0
+NOK.US,D,20230215,000000,4.67,4.74,4.66,4.73,13305884,0
+NOK.US,D,20230216,000000,4.71,4.77,4.71,4.73,12438518,0
+NOK.US,D,20230217,000000,4.72,4.78,4.71,4.77,14197706,0
+NOK.US,D,20230221,000000,4.73,4.7501,4.66,4.67,11667623,0
+NOK.US,D,20230222,000000,4.675,4.69,4.62,4.65,12835592,0
+NOK.US,D,20230223,000000,4.69,4.71,4.62,4.65,15513322,0
+NOK.US,D,20230224,000000,4.6,4.615,4.55,4.58,14452901,0
+NOK.US,D,20230227,000000,4.68,4.71,4.64,4.67,18983395,0
+NOK.US,D,20230228,000000,4.63,4.67,4.59,4.6,17312981,0
+NOK.US,D,20230301,000000,4.66,4.67,4.6,4.6,12521463,0
+NOK.US,D,20230302,000000,4.6,4.7,4.59,4.68,18507114,0
+NOK.US,D,20230303,000000,4.81,4.85,4.775,4.82,18683954,0
+NOK.US,D,20230306,000000,4.83,4.85,4.79,4.79,12610603,0
+NOK.US,D,20230307,000000,4.84,4.85,4.72,4.74,15329981,0
+NOK.US,D,20230308,000000,4.71,4.76,4.7,4.76,12224916,0
+NOK.US,D,20230309,000000,4.76,4.83,4.74,4.74,14506780,0
+NOK.US,D,20230310,000000,4.77,4.78,4.665,4.69,17299610,0
+NOK.US,D,20230313,000000,4.62,4.71,4.6,4.66,26853187,0
+NOK.US,D,20230314,000000,4.7,4.72,4.64,4.68,16037318,0
+NOK.US,D,20230315,000000,4.43,4.51,4.42,4.49,27691856,0
+NOK.US,D,20230316,000000,4.44,4.58,4.43,4.57,19693104,0
+NOK.US,D,20230317,000000,4.505,4.53,4.46,4.52,16919485,0
+NOK.US,D,20230320,000000,4.59,4.61,4.5401,4.57,14783001,0
+NOK.US,D,20230321,000000,4.66,4.68,4.64,4.65,14708827,0
+NOK.US,D,20230322,000000,4.65,4.72,4.58,4.59,16598644,0
+NOK.US,D,20230323,000000,4.66,4.7,4.56,4.6,18048860,0
+NOK.US,D,20230324,000000,4.63,4.65,4.56,4.63,20999662,0
+NOK.US,D,20230327,000000,4.72,4.735,4.66,4.67,10818171,0
+NOK.US,D,20230328,000000,4.65,4.68,4.63,4.68,10049090,0
+NOK.US,D,20230329,000000,4.75,4.7583,4.72,4.74,10588018,0
+NOK.US,D,20230330,000000,4.81,4.86,4.8,4.84,17342332,0
+NOK.US,D,20230331,000000,4.86,4.91,4.85,4.91,9965540,0
+NOK.US,D,20230403,000000,4.89,4.91,4.85,4.88,12284135,0
+NOK.US,D,20230404,000000,4.9,4.93,4.86,4.91,18041252,0
+NOK.US,D,20230405,000000,4.91,4.93,4.8726,4.9,11415132,0
+NOK.US,D,20230406,000000,4.88,4.9,4.86,4.87,10051574,0
+NOK.US,D,20230410,000000,4.84,4.85,4.79,4.82,12969205,0
+NOK.US,D,20230411,000000,4.92,4.92,4.88,4.89,11568673,0
+NOK.US,D,20230412,000000,4.92,4.94,4.87,4.87,15689968,0
+NOK.US,D,20230413,000000,4.9,4.94,4.9,4.94,18075794,0
+NOK.US,D,20230414,000000,4.95,4.97,4.88,4.9,16169344,0
+NOK.US,D,20230417,000000,4.86,4.87,4.81,4.85,16201202,0
+NOK.US,D,20230418,000000,4.82,4.825,4.59,4.66,29728435,0
+NOK.US,D,20230419,000000,4.67,4.67,4.55,4.62,32829971,0
+NOK.US,D,20230420,000000,4.28,4.3,4.13,4.2,58372932,0
+NOK.US,D,20230421,000000,4.18,4.23,4.16,4.22,29377638,0
+NOK.US,D,20230424,000000,4.22,4.25,4.18,4.2,23337725,0
+NOK.US,D,20230425,000000,4.13,4.145,4.09,4.1,23686769,0
+NOK.US,D,20230426,000000,4.19,4.21,4.14,4.15,22915126,0
+NOK.US,D,20230427,000000,4.14,4.18,4.11,4.18,16370022,0
+NOK.US,D,20230428,000000,4.15,4.21,4.15,4.19,14428915,0
+NOK.US,D,20230501,000000,4.19,4.215,4.15,4.16,14836697,0
+NOK.US,D,20230502,000000,4.13,4.15,4.07,4.1,17904013,0
+NOK.US,D,20230503,000000,4.07,4.11,4.05,4.06,13094850,0
+NOK.US,D,20230504,000000,4.02,4.04,4.01,4.02,16030558,0
+NOK.US,D,20230505,000000,4.05,4.13,4.04,4.11,13398045,0
+NOK.US,D,20230508,000000,4.13,4.14,4.1,4.12,10998042,0
+NOK.US,D,20230509,000000,4.08,4.09,4.06,4.07,12912523,0
+NOK.US,D,20230510,000000,4.1,4.11,4.05,4.08,18982315,0
+NOK.US,D,20230511,000000,4.05,4.05,3.99,4,14824757,0
+NOK.US,D,20230512,000000,4.03,4.06,4.01,4.03,14260462,0
+NOK.US,D,20230515,000000,4.04,4.1,4.03,4.06,14641919,0
+NOK.US,D,20230516,000000,4.01,4.03,3.95,3.95,15214998,0
+NOK.US,D,20230517,000000,3.98,4.03,3.98,4.02,13023469,0
+NOK.US,D,20230518,000000,4.01,4.03,3.99,4.01,9980082,0
+NOK.US,D,20230519,000000,4.05,4.1,4.04,4.05,17347675,0
+NOK.US,D,20230522,000000,4.06,4.08,4.04,4.08,12505148,0
+NOK.US,D,20230523,000000,4.1,4.105,4.03,4.03,14052397,0
+NOK.US,D,20230524,000000,4.015,4.015,3.93,3.94,18610690,0
+NOK.US,D,20230525,000000,3.96,3.99,3.94,3.96,12302955,0
+NOK.US,D,20230526,000000,4,4.05,4,4.02,15735401,0
+NOK.US,D,20230530,000000,4.07,4.09,4.01,4.02,11886804,0
+NOK.US,D,20230531,000000,4.01,4.04,3.98,4.01,19755235,0
+NOK.US,D,20230601,000000,4.02,4.08,4.01,4.05,15482157,0
+NOK.US,D,20230602,000000,4.03,4.07,4.03,4.06,12171414,0
+NOK.US,D,20230605,000000,4.08,4.08,4.04,4.04,6271506,0
+NOK.US,D,20230606,000000,3.99,4.02,3.98,3.99,15587419,0
+NOK.US,D,20230607,000000,4.02,4.06,4.01,4.02,13769954,0
+NOK.US,D,20230608,000000,4,4.02,3.98,3.99,9509169,0
+NOK.US,D,20230609,000000,4.01,4.04,4,4,15669839,0
+NOK.US,D,20230612,000000,4,4.08,3.99,4.08,12939787,0
+NOK.US,D,20230613,000000,4.105,4.13,4.08,4.08,14008246,0
+NOK.US,D,20230614,000000,4.16,4.19,4.12,4.15,18595889,0
+NOK.US,D,20230615,000000,4.18,4.24,4.17,4.24,13934031,0
+NOK.US,D,20230616,000000,4.285,4.29,4.24,4.28,20155520,0
+NOK.US,D,20230620,000000,4.22,4.23,4.18,4.2,9382358,0
+NOK.US,D,20230621,000000,4.17,4.17,4.1,4.12,10545626,0
+NOK.US,D,20230622,000000,4.09,4.1,4.06,4.07,14465587,0
+NOK.US,D,20230623,000000,4.01,4.0288,3.97,3.98,14453579,0
+NOK.US,D,20230626,000000,4.03,4.06,4.02,4.02,13297347,0
+NOK.US,D,20230627,000000,4.06,4.13,4.04,4.12,17301046,0
+NOK.US,D,20230628,000000,4.15,4.17,4.13,4.14,17131249,0
+NOK.US,D,20230629,000000,4.16,4.17,4.11,4.15,24049903,0
+NOK.US,D,20230630,000000,4.16,4.18,4.14,4.16,13955335,0
+NOK.US,D,20230703,000000,4.24,4.27,4.23,4.24,9451240,0
+NOK.US,D,20230705,000000,4.2,4.2,4.16,4.18,14393125,0
+NOK.US,D,20230706,000000,4.14,4.15,4.11,4.14,9872252,0
+NOK.US,D,20230707,000000,4.135,4.17,4.13,4.15,9671126,0
+NOK.US,D,20230710,000000,4.155,4.18,4.15,4.17,11585451,0
+NOK.US,D,20230711,000000,4.195,4.22,4.18,4.2,13098548,0
+NOK.US,D,20230712,000000,4.2808,4.3,4.24,4.28,21726998,0
+NOK.US,D,20230713,000000,4.35,4.36,4.32,4.35,25966597,0
+NOK.US,D,20230714,000000,3.97,3.98,3.91,3.98,42501072,0
+NOK.US,D,20230717,000000,3.845,3.9,3.83,3.85,30922763,0
+NOK.US,D,20230718,000000,3.89,3.93,3.86,3.88,34641234,0
+NOK.US,D,20230719,000000,3.895,3.9507,3.89,3.94,23929050,0
+NOK.US,D,20230720,000000,3.93,3.945,3.88,3.93,20543972,0
+NOK.US,D,20230721,000000,3.96,3.97,3.92,3.94,18365210,0
+NOK.US,D,20230724,000000,3.93,3.96,3.92,3.96,11858836,0
+NOK.US,D,20230725,000000,3.95,3.98,3.94,3.97,14589172,0
+NOK.US,D,20230726,000000,3.91,3.97,3.9,3.96,21175590,0
+NOK.US,D,20230727,000000,3.945,3.95,3.9,3.9,24210736,0
+NOK.US,D,20230728,000000,3.94,3.96,3.91,3.93,12087899,0
+NOK.US,D,20230731,000000,3.92,3.95,3.91,3.94,15525559,0
+NOK.US,D,20230801,000000,3.91,3.95,3.9,3.95,17258059,0
+NOK.US,D,20230802,000000,3.89,3.94,3.88,3.94,35606827,0
+NOK.US,D,20230803,000000,3.89,3.9,3.86,3.89,14026400,0
+NOK.US,D,20230804,000000,3.87,3.95,3.865,3.91,14965490,0
+NOK.US,D,20230807,000000,3.94,3.9401,3.88,3.9,10667408,0
+NOK.US,D,20230808,000000,3.87,3.9,3.85,3.9,15289943,0
+NOK.US,D,20230809,000000,3.92,3.93,3.9,3.9,16194473,0
+NOK.US,D,20230810,000000,3.96,3.99,3.94,3.95,16177179,0
+NOK.US,D,20230811,000000,3.88,3.89,3.87,3.89,14925965,0
+NOK.US,D,20230814,000000,3.87,3.89,3.85,3.87,9790539,0
+NOK.US,D,20230815,000000,3.83,3.85,3.8,3.8,10077362,0
+NOK.US,D,20230816,000000,3.8,3.81,3.75,3.76,12950102,0
+NOK.US,D,20230817,000000,3.815,3.84,3.77,3.77,13632699,0
+NOK.US,D,20230818,000000,3.77,3.82,3.76,3.81,10588232,0
+NOK.US,D,20230821,000000,3.82,3.84,3.79,3.81,10376395,0
+NOK.US,D,20230822,000000,3.86,3.865,3.79,3.8,18757833,0
+NOK.US,D,20230823,000000,3.8,3.83,3.79,3.83,8708220,0
+NOK.US,D,20230824,000000,3.8,3.83,3.76,3.77,10844015,0
+NOK.US,D,20230825,000000,3.78,3.81,3.76,3.8,11061854,0
+NOK.US,D,20230828,000000,3.81,3.85,3.81,3.85,5956146,0
+NOK.US,D,20230829,000000,3.94,3.96,3.92,3.95,15483261,0
+NOK.US,D,20230830,000000,3.98,3.99,3.96,3.98,10925374,0
+NOK.US,D,20230831,000000,3.99,4,3.97,3.99,10876781,0
+NOK.US,D,20230901,000000,4.01,4.02,3.99,3.99,12114671,0
+NOK.US,D,20230905,000000,4.01,4.02,3.99,4,11539582,0
+NOK.US,D,20230906,000000,4.04,4.06,4,4.05,16016469,0
+NOK.US,D,20230907,000000,4.02,4.09,4.02,4.07,24166372,0
+NOK.US,D,20230908,000000,4.02,4.07,4.02,4.04,22969323,0
+NOK.US,D,20230911,000000,4.05,4.08,4.03,4.07,17287962,0
+NOK.US,D,20230912,000000,4.04,4.06,4.02,4.05,14259313,0
+NOK.US,D,20230913,000000,4,4.02,3.98,4.01,24397136,0
+NOK.US,D,20230914,000000,3.975,4.03,3.97,4.02,22829653,0
+NOK.US,D,20230915,000000,3.95,3.97,3.92,3.93,21273784,0
+NOK.US,D,20230918,000000,3.94,3.97,3.925,3.95,15598355,0
+NOK.US,D,20230919,000000,4,4.01,3.97,4,15787408,0
+NOK.US,D,20230920,000000,4.03,4.03,3.955,3.96,11833329,0
+NOK.US,D,20230921,000000,3.9,3.91,3.87,3.87,9831894,0
+NOK.US,D,20230922,000000,3.91,3.92,3.88,3.89,10664111,0
+NOK.US,D,20230925,000000,3.82,3.835,3.8,3.83,11623588,0
+NOK.US,D,20230926,000000,3.79,3.8,3.73,3.73,16619777,0
+NOK.US,D,20230927,000000,3.73,3.735,3.67,3.7,15534742,0
+NOK.US,D,20230928,000000,3.69,3.74,3.68,3.72,14859476,0
+NOK.US,D,20230929,000000,3.805,3.81,3.74,3.74,19342376,0
+NOK.US,D,20231002,000000,3.715,3.74,3.67,3.72,19387935,0
+NOK.US,D,20231003,000000,3.71,3.73,3.66,3.67,21046948,0
+NOK.US,D,20231004,000000,3.68,3.69,3.6,3.62,22764628,0
+NOK.US,D,20231005,000000,3.62,3.63,3.52,3.54,29542025,0
+NOK.US,D,20231006,000000,3.51,3.59,3.5,3.56,25430925,0
+NOK.US,D,20231009,000000,3.51,3.56,3.5,3.56,19774476,0
+NOK.US,D,20231010,000000,3.66,3.67,3.59,3.6,18382164,0
+NOK.US,D,20231011,000000,3.66,3.66,3.55,3.57,23756024,0
+NOK.US,D,20231012,000000,3.62,3.63,3.54,3.57,28672542,0
+NOK.US,D,20231013,000000,3.58,3.58,3.51,3.51,16539377,0
+NOK.US,D,20231016,000000,3.56,3.6082,3.55,3.6,16565128,0
+NOK.US,D,20231017,000000,3.485,3.53,3.4701,3.49,26867933,0
+NOK.US,D,20231018,000000,3.48,3.485,3.38,3.39,33093912,0
+NOK.US,D,20231019,000000,3.15,3.23,3.05,3.21,47890258,0
+NOK.US,D,20231020,000000,3.16,3.22,3.15,3.18,22675282,0
+NOK.US,D,20231023,000000,3.19,3.205,3.14,3.16,26501780,0
+NOK.US,D,20231024,000000,3.17,3.22,3.16,3.22,22273937,0
+NOK.US,D,20231025,000000,3.21,3.23,3.19,3.21,21876547,0
+NOK.US,D,20231026,000000,3.2,3.25,3.19,3.24,28650168,0
+NOK.US,D,20231027,000000,3.27,3.29,3.245,3.25,20108844,0
+NOK.US,D,20231030,000000,3.29,3.3,3.25,3.29,16133920,0
+NOK.US,D,20231031,000000,3.31,3.34,3.29,3.31,17517387,0
+NOK.US,D,20231101,000000,3.28,3.29,3.22,3.24,17871418,0
+NOK.US,D,20231102,000000,3.33,3.38,3.31,3.35,14555551,0
+NOK.US,D,20231103,000000,3.43,3.47,3.42,3.46,15970782,0
+NOK.US,D,20231106,000000,3.45,3.46,3.42,3.43,12794148,0
+NOK.US,D,20231107,000000,3.44,3.45,3.4,3.43,14823225,0
+NOK.US,D,20231108,000000,3.46,3.51,3.44,3.48,16828734,0
+NOK.US,D,20231109,000000,3.5,3.5,3.44,3.45,10899580,0
+NOK.US,D,20231110,000000,3.46,3.49,3.42,3.49,12542263,0
+NOK.US,D,20231113,000000,3.475,3.5,3.45,3.48,9154914,0
+NOK.US,D,20231114,000000,3.56,3.59,3.55,3.57,10491081,0
+NOK.US,D,20231115,000000,3.57,3.61,3.57,3.59,7879111,0
+NOK.US,D,20231116,000000,3.53,3.55,3.51,3.54,9844005,0
+NOK.US,D,20231117,000000,3.56,3.57,3.54,3.56,5648530,0
+NOK.US,D,20231120,000000,3.56,3.59,3.55,3.59,5938022,0
+NOK.US,D,20231121,000000,3.54,3.55,3.53,3.53,7197141,0
+NOK.US,D,20231122,000000,3.54,3.55,3.52,3.53,8125874,0
+NOK.US,D,20231124,000000,3.535,3.56,3.5201,3.55,3624414,0
+NOK.US,D,20231127,000000,3.54,3.55,3.52,3.54,5973435,0
+NOK.US,D,20231128,000000,3.52,3.54,3.5,3.52,7168297,0
+NOK.US,D,20231129,000000,3.555,3.59,3.55,3.56,11839563,0
+NOK.US,D,20231130,000000,3.52,3.5299,3.48,3.48,12890243,0
+NOK.US,D,20231201,000000,3.44,3.5,3.42,3.49,14806651,0
+NOK.US,D,20231204,000000,3.22,3.2591,3.16,3.16,63662299,0
+NOK.US,D,20231205,000000,2.96,3.04,2.94,3,44622893,0
+NOK.US,D,20231206,000000,3.05,3.09,3.01,3.01,30193226,0
+NOK.US,D,20231207,000000,3.05,3.12,3.02,3.1,24122235,0
+NOK.US,D,20231208,000000,3.19,3.22,3.16,3.18,14536464,0
+NOK.US,D,20231211,000000,3.14,3.17,3.11,3.12,22015838,0
+NOK.US,D,20231212,000000,3.21,3.23,3.17,3.22,17594374,0
+NOK.US,D,20231213,000000,3.2,3.26,3.17,3.25,13695269,0
+NOK.US,D,20231214,000000,3.33,3.4,3.32,3.37,12866267,0
+NOK.US,D,20231215,000000,3.27,3.28,3.23,3.26,16638152,0
+NOK.US,D,20231218,000000,3.25,3.25,3.2,3.23,13940021,0
+NOK.US,D,20231219,000000,3.31,3.325,3.29,3.31,17834632,0
+NOK.US,D,20231220,000000,3.31,3.32,3.25,3.25,13269959,0
+NOK.US,D,20231221,000000,3.24,3.29,3.24,3.28,12723883,0
+NOK.US,D,20231222,000000,3.35,3.3864,3.34,3.36,17974288,0
+NOK.US,D,20231226,000000,3.32,3.37,3.3001,3.35,8897835,0
+NOK.US,D,20231227,000000,3.38,3.41,3.375,3.38,10834093,0
+NOK.US,D,20231228,000000,3.37,3.38,3.36,3.37,9610808,0
+NOK.US,D,20231229,000000,3.37,3.46,3.34,3.42,21769136,0
+NOK.US,D,20240102,000000,3.39,3.44,3.38,3.41,11708125,0
+NOK.US,D,20240103,000000,3.385,3.4,3.35,3.39,18458111,0
+NOK.US,D,20240104,000000,3.43,3.46,3.42,3.45,10934097,0
+NOK.US,D,20240105,000000,3.44,3.5,3.4299,3.44,11702741,0
+NOK.US,D,20240108,000000,3.48,3.55,3.46,3.54,15453709,0
+NOK.US,D,20240109,000000,3.5,3.51,3.465,3.48,11399348,0
+NOK.US,D,20240110,000000,3.47,3.5,3.46,3.49,9214652,0
+NOK.US,D,20240111,000000,3.5,3.51,3.47,3.5,13916941,0
+NOK.US,D,20240112,000000,3.505,3.55,3.505,3.52,12715779,0
+NOK.US,D,20240116,000000,3.49,3.51,3.47,3.51,9854286,0
+NOK.US,D,20240117,000000,3.47,3.47,3.42,3.45,11261547,0
+NOK.US,D,20240118,000000,3.45,3.4851,3.45,3.47,16291300,0
+NOK.US,D,20240119,000000,3.38,3.43,3.36,3.43,19668078,0
+NOK.US,D,20240122,000000,3.37,3.4074,3.31,3.35,27719105,0
+NOK.US,D,20240123,000000,3.385,3.46,3.35,3.36,25855827,0
+NOK.US,D,20240124,000000,3.43,3.45,3.34,3.41,24358696,0
+NOK.US,D,20240125,000000,3.7,3.84,3.69,3.8,34506223,0
+NOK.US,D,20240126,000000,3.8,3.85,3.79,3.82,19234193,0
+NOK.US,D,20240129,000000,3.79,3.86,3.77,3.85,12913566,0
+NOK.US,D,20240130,000000,3.75,3.76,3.66,3.68,20444640,0
+NOK.US,D,20240131,000000,3.64,3.64,3.58,3.6,22701480,0
+NOK.US,D,20240201,000000,3.62,3.63,3.59,3.59,17518830,0
+NOK.US,D,20240202,000000,3.56,3.58,3.54,3.55,11068423,0
+NOK.US,D,20240205,000000,3.57,3.6,3.5544,3.56,12019860,0
+NOK.US,D,20240206,000000,3.53,3.59,3.53,3.56,9735221,0
+NOK.US,D,20240207,000000,3.56,3.59,3.53,3.55,8820638,0
+NOK.US,D,20240208,000000,3.62,3.68,3.6,3.68,15087595,0
+NOK.US,D,20240209,000000,3.61,3.61,3.57,3.59,14196286,0
+NOK.US,D,20240212,000000,3.58,3.65,3.575,3.62,14279519,0
+NOK.US,D,20240213,000000,3.55,3.56,3.48,3.49,11521989,0
+NOK.US,D,20240214,000000,3.49,3.52,3.46,3.52,15873824,0
+NOK.US,D,20240215,000000,3.505,3.55,3.5,3.51,19084243,0
+NOK.US,D,20240216,000000,3.51,3.55,3.5,3.55,10981096,0
+NOK.US,D,20240220,000000,3.51,3.52,3.4725,3.49,9580325,0
+NOK.US,D,20240221,000000,3.5,3.54,3.48,3.53,16189577,0
+NOK.US,D,20240222,000000,3.53,3.58,3.528,3.58,13199133,0
+NOK.US,D,20240223,000000,3.56,3.5675,3.53,3.54,6502186,0
+NOK.US,D,20240226,000000,3.52,3.54,3.505,3.53,11954780,0
+NOK.US,D,20240227,000000,3.515,3.58,3.51,3.57,13922790,0
+NOK.US,D,20240228,000000,3.56,3.58,3.55,3.56,9237796,0
+NOK.US,D,20240229,000000,3.55,3.5655,3.52,3.53,14380403,0
+NOK.US,D,20240301,000000,3.52,3.56,3.51,3.56,9023947,0
+NOK.US,D,20240304,000000,3.59,3.62,3.57,3.61,11121657,0
+NOK.US,D,20240305,000000,3.6,3.61,3.52,3.52,8923618,0
+NOK.US,D,20240306,000000,3.56,3.68,3.56,3.67,17672477,0
+NOK.US,D,20240307,000000,3.685,3.72,3.66,3.7,15950059,0
+NOK.US,D,20240308,000000,3.64,3.65,3.61,3.62,15512931,0
+NOK.US,D,20240311,000000,3.61,3.64,3.6,3.63,16120389,0
+NOK.US,D,20240312,000000,3.64,3.66,3.61,3.66,12719458,0
+NOK.US,D,20240313,000000,3.615,3.68,3.61,3.67,23540383,0
+NOK.US,D,20240314,000000,3.69,3.7,3.64,3.66,14188842,0
+NOK.US,D,20240315,000000,3.7,3.7,3.66,3.69,15936913,0
+NOK.US,D,20240318,000000,3.59,3.6,3.47,3.48,23497918,0
+NOK.US,D,20240319,000000,3.49,3.53,3.48,3.52,14455723,0
+NOK.US,D,20240320,000000,3.51,3.59,3.49,3.59,15973990,0
+NOK.US,D,20240321,000000,3.58,3.6,3.57,3.58,13891354,0
+NOK.US,D,20240322,000000,3.57,3.59,3.555,3.58,21461078,0
+NOK.US,D,20240325,000000,3.555,3.57,3.52,3.52,9013614,0
+NOK.US,D,20240326,000000,3.55,3.58,3.53,3.54,13318237,0
+NOK.US,D,20240327,000000,3.56,3.63,3.55,3.6,15118712,0
+NOK.US,D,20240328,000000,3.56,3.6,3.54,3.54,14526753,0
+NOK.US,D,20240401,000000,3.55,3.57,3.49,3.5,7634259,0
+NOK.US,D,20240402,000000,3.53,3.53,3.49,3.5,12316248,0
+NOK.US,D,20240403,000000,3.51,3.6,3.5,3.58,20457815,0
+NOK.US,D,20240404,000000,3.61,3.62,3.52,3.53,7926594,0
+NOK.US,D,20240405,000000,3.51,3.52,3.46,3.49,14833251,0
+NOK.US,D,20240408,000000,3.5,3.51,3.47,3.48,18404885,0
+NOK.US,D,20240409,000000,3.48,3.53,3.48,3.5,10091295,0
+NOK.US,D,20240410,000000,3.48,3.48,3.4,3.42,18180463,0
+NOK.US,D,20240411,000000,3.46,3.48,3.41,3.42,10629302,0
+NOK.US,D,20240412,000000,3.39,3.3975,3.33,3.33,10113558,0
+NOK.US,D,20240415,000000,3.39,3.4075,3.29,3.3,21447377,0
+NOK.US,D,20240416,000000,3.37,3.3899,3.32,3.33,35270081,0
+NOK.US,D,20240417,000000,3.36,3.36,3.3,3.33,21438808,0
+NOK.US,D,20240418,000000,3.37,3.45,3.36,3.45,21249134,0
+NOK.US,D,20240419,000000,3.49,3.55,3.48,3.52,17393880,0
+NOK.US,D,20240422,000000,3.66,3.73,3.63,3.69,21685445,0
+NOK.US,D,20240423,000000,3.58,3.69,3.56,3.68,17830756,0
+NOK.US,D,20240424,000000,3.66,3.68,3.63,3.65,13129935,0
+NOK.US,D,20240425,000000,3.6,3.66,3.5901,3.64,19352699,0
+NOK.US,D,20240426,000000,3.68,3.6951,3.65,3.65,11129679,0
+NOK.US,D,20240429,000000,3.67,3.7,3.66,3.68,14068842,0
+NOK.US,D,20240430,000000,3.65,3.68,3.63,3.65,9779205,0
+NOK.US,D,20240501,000000,3.65,3.71,3.625,3.65,14451976,0
+NOK.US,D,20240502,000000,3.7,3.71,3.6325,3.67,12286577,0
+NOK.US,D,20240503,000000,3.71,3.73,3.68,3.69,13590941,0
+NOK.US,D,20240506,000000,3.725,3.74,3.71,3.72,7105942,0
+NOK.US,D,20240507,000000,3.74,3.76,3.704,3.74,8536636,0
+NOK.US,D,20240508,000000,3.715,3.75,3.71,3.73,7304578,0
+NOK.US,D,20240509,000000,3.72,3.73,3.69,3.72,7181399,0
+NOK.US,D,20240510,000000,3.76,3.765,3.72,3.72,8457608,0
+NOK.US,D,20240513,000000,3.73,3.84,3.72,3.79,26004614,0
+NOK.US,D,20240514,000000,4.01,4.02,3.89,3.93,30928911,0
+NOK.US,D,20240515,000000,3.88,3.89,3.82,3.87,22161269,0
+NOK.US,D,20240516,000000,3.86,3.92,3.854,3.88,15250323,0
+NOK.US,D,20240517,000000,3.9,3.93,3.88,3.91,7001986,0
+NOK.US,D,20240520,000000,3.865,3.87,3.81,3.81,12029465,0
+NOK.US,D,20240521,000000,3.81,3.8475,3.79,3.84,11072092,0
+NOK.US,D,20240522,000000,3.89,3.96,3.88,3.95,13216486,0
+NOK.US,D,20240523,000000,3.91,3.92,3.85,3.85,11978473,0
+NOK.US,D,20240524,000000,3.83,3.86,3.82,3.85,5758028,0
+NOK.US,D,20240528,000000,3.86,3.88,3.84,3.87,10919225,0
+NOK.US,D,20240529,000000,3.76,3.79,3.73,3.76,17329920,0
+NOK.US,D,20240530,000000,3.83,3.86,3.82,3.85,12718574,0
+NOK.US,D,20240531,000000,3.85,3.91,3.8401,3.9,9146794,0
+NOK.US,D,20240603,000000,3.96,3.96,3.9,3.95,11084363,0
+NOK.US,D,20240604,000000,3.91,3.94,3.9,3.94,7530005,0
+NOK.US,D,20240605,000000,3.95,3.98,3.93,3.98,10622990,0
+NOK.US,D,20240606,000000,3.91,3.95,3.905,3.95,10245882,0
+NOK.US,D,20240607,000000,3.92,3.9471,3.9,3.91,11087562,0
+NOK.US,D,20240610,000000,3.86,3.88,3.84,3.84,11273930,0
+NOK.US,D,20240611,000000,3.81,3.82,3.78,3.8,7395603,0
+NOK.US,D,20240612,000000,3.83,3.86,3.81,3.81,11067121,0
+NOK.US,D,20240613,000000,3.79,3.795,3.69,3.71,13180448,0
+NOK.US,D,20240614,000000,3.61,3.64,3.57,3.62,11197948,0
+NOK.US,D,20240617,000000,3.63,3.69,3.62,3.69,8909459,0
+NOK.US,D,20240618,000000,3.67,3.7158,3.67,3.68,10340428,0
+NOK.US,D,20240620,000000,3.64,3.735,3.64,3.66,12722610,0
+NOK.US,D,20240621,000000,3.65,3.71,3.65,3.68,5899160,0
+NOK.US,D,20240624,000000,3.79,3.8,3.71,3.73,14016305,0
+NOK.US,D,20240625,000000,3.72,3.75,3.7,3.73,10828979,0
+NOK.US,D,20240626,000000,3.69,3.7,3.6501,3.67,15484186,0
+NOK.US,D,20240627,000000,3.73,3.75,3.72,3.73,9390616,0
+NOK.US,D,20240628,000000,3.74,3.81,3.7299,3.78,20248617,0
+NOK.US,D,20240701,000000,3.89,3.95,3.87,3.89,18371459,0
+NOK.US,D,20240702,000000,3.88,3.89,3.84,3.89,9675419,0
+NOK.US,D,20240703,000000,3.905,3.92,3.85,3.85,7864971,0
+NOK.US,D,20240705,000000,3.91,3.92,3.85,3.9,11031384,0
+NOK.US,D,20240708,000000,3.915,3.95,3.89,3.89,12296152,0
+NOK.US,D,20240709,000000,3.85,3.88,3.84,3.86,14469772,0
+NOK.US,D,20240710,000000,3.92,3.96,3.89,3.96,15670931,0
+NOK.US,D,20240711,000000,3.935,3.96,3.89,3.94,15892311,0
+NOK.US,D,20240712,000000,3.96,4.02,3.96,3.99,12466248,0
+NOK.US,D,20240715,000000,3.98,3.98,3.91,3.92,15155055,0
+NOK.US,D,20240716,000000,3.84,3.89,3.825,3.88,16791108,0
+NOK.US,D,20240717,000000,3.88,3.94,3.85,3.9,18551160,0
+NOK.US,D,20240718,000000,3.73,3.73,3.6,3.62,37723738,0
+NOK.US,D,20240719,000000,3.63,3.67,3.61,3.65,11352878,0
+NOK.US,D,20240722,000000,3.78,3.79,3.74,3.74,15281416,0
+NOK.US,D,20240723,000000,3.7,3.73,3.69,3.71,8792595,0
+NOK.US,D,20240724,000000,3.67,3.7,3.66,3.67,9928215,0
+NOK.US,D,20240725,000000,3.75,3.86,3.73,3.83,14351544,0
+NOK.US,D,20240726,000000,3.83,3.85,3.785,3.84,9576295,0
+NOK.US,D,20240729,000000,3.82,3.85,3.79,3.84,12530440,0
+NOK.US,D,20240730,000000,3.9,3.93,3.9,3.92,14010429,0
+NOK.US,D,20240731,000000,3.89,3.94,3.89,3.92,10419888,0
+NOK.US,D,20240801,000000,4,4.0152,3.93,3.95,21217337,0
+NOK.US,D,20240802,000000,3.89,3.91,3.83,3.85,19100014,0
+NOK.US,D,20240805,000000,3.74,3.77,3.72,3.73,15049925,0
+NOK.US,D,20240806,000000,3.72,3.74,3.7,3.71,12431299,0
+NOK.US,D,20240807,000000,3.79,3.83,3.72,3.73,13804223,0
+NOK.US,D,20240808,000000,3.76,3.82,3.76,3.79,10070540,0
+NOK.US,D,20240809,000000,3.79,3.82,3.77,3.81,7555008,0
+NOK.US,D,20240812,000000,3.81,3.84,3.8,3.83,8356130,0
+NOK.US,D,20240813,000000,3.83,3.95,3.83,3.94,13572045,0
+NOK.US,D,20240814,000000,3.92,3.98,3.92,3.98,9676248,0
+NOK.US,D,20240815,000000,4.03,4.1,4.02,4.07,13702204,0
+NOK.US,D,20240816,000000,4.06,4.07,4.03,4.04,11484267,0
+NOK.US,D,20240819,000000,4.1,4.17,4.1,4.16,16540621,0
+NOK.US,D,20240820,000000,4.15,4.18,4.13,4.15,11145854,0
+NOK.US,D,20240821,000000,4.13,4.16,4.11,4.16,8107333,0
+NOK.US,D,20240822,000000,4.14,4.16,4.11,4.11,6112611,0
+NOK.US,D,20240823,000000,4.15,4.2,4.15,4.17,8747392,0
+NOK.US,D,20240826,000000,4.17,4.19,4.16,4.18,5986874,0
+NOK.US,D,20240827,000000,4.21,4.225,4.175,4.22,9442062,0
+NOK.US,D,20240828,000000,4.2,4.22,4.17,4.19,7710774,0
+NOK.US,D,20240829,000000,4.51,4.52,4.36,4.48,50252965,0
+NOK.US,D,20240830,000000,4.39,4.47,4.385,4.46,28292032,0
+NOK.US,D,20240903,000000,4.41,4.43,4.36,4.38,30014891,0
+NOK.US,D,20240904,000000,4.36,4.42,4.35,4.38,18957733,0
+NOK.US,D,20240905,000000,4.4,4.4,4.33,4.33,15344556,0
+NOK.US,D,20240906,000000,4.31,4.325,4.225,4.24,20795094,0
+NOK.US,D,20240909,000000,4.26,4.28,4.25,4.26,13029101,0
+NOK.US,D,20240910,000000,4.225,4.24,4.17,4.19,23479308,0
+NOK.US,D,20240911,000000,4.19,4.2,4.1201,4.19,29109332,0
+NOK.US,D,20240912,000000,4.165,4.25,4.145,4.2,31431282,0
+NOK.US,D,20240913,000000,4.2,4.235,4.19,4.2,11549021,0
+NOK.US,D,20240916,000000,4.24,4.28,4.19,4.21,27475410,0
+NOK.US,D,20240917,000000,4.24,4.25,4.17,4.19,21045216,0
+NOK.US,D,20240918,000000,4.19,4.27,4.18,4.19,31297488,0
+NOK.US,D,20240919,000000,4.25,4.27,4.205,4.25,30074573,0
+NOK.US,D,20240920,000000,4.23,4.29,4.22,4.28,25461202,0
+NOK.US,D,20240923,000000,4.29,4.33,4.28,4.31,18013044,0
+NOK.US,D,20240924,000000,4.33,4.41,4.33,4.4,22849325,0
+NOK.US,D,20240925,000000,4.41,4.43,4.34,4.36,25786683,0
+NOK.US,D,20240926,000000,4.4,4.4355,4.35,4.36,26128804,0
+NOK.US,D,20240927,000000,4.38,4.42,4.36,4.37,20772532,0
+NOK.US,D,20240930,000000,4.41,4.42,4.35,4.37,13369616,0
+NOK.US,D,20241001,000000,4.4,4.41,4.34,4.35,19137965,0
+NOK.US,D,20241002,000000,4.33,4.41,4.33,4.39,17047718,0
+NOK.US,D,20241003,000000,4.365,4.38,4.33,4.35,12411853,0
+NOK.US,D,20241004,000000,4.37,4.387,4.34,4.35,10082031,0
+NOK.US,D,20241007,000000,4.39,4.395,4.33,4.33,11872682,0
+NOK.US,D,20241008,000000,4.36,4.4,4.35,4.4,14104864,0
+NOK.US,D,20241009,000000,4.41,4.47,4.41,4.47,13201518,0
+NOK.US,D,20241010,000000,4.46,4.46,4.39,4.41,7057782,0
+NOK.US,D,20241011,000000,4.39,4.4,4.34,4.36,7260021,0
+NOK.US,D,20241014,000000,4.37,4.4,4.36,4.4,13045929,0
+NOK.US,D,20241015,000000,4.43,4.45,4.38,4.41,24261627,0
+NOK.US,D,20241016,000000,4.47,4.49,4.385,4.46,39451746,0
+NOK.US,D,20241017,000000,4.215,4.36,4.14,4.34,41757802,0
+NOK.US,D,20241018,000000,4.49,4.78,4.49,4.75,51422770,0
+NOK.US,D,20241021,000000,4.75,4.82,4.75,4.79,27704456,0
+NOK.US,D,20241022,000000,4.73,4.77,4.681329,4.71,27889793,0
+NOK.US,D,20241023,000000,4.68,4.72,4.66,4.68,19999353,0
+NOK.US,D,20241024,000000,4.75,4.8,4.744,4.8,21665370,0
+NOK.US,D,20241025,000000,4.8,4.82,4.76,4.77,22097522,0
+NOK.US,D,20241028,000000,4.83,4.95,4.83,4.95,34528149,0
+NOK.US,D,20241029,000000,4.925,4.94,4.85,4.85,21278438,0
+NOK.US,D,20241030,000000,4.82,4.84,4.77,4.78,17105725,0
+NOK.US,D,20241031,000000,4.73,4.75,4.68,4.71,19945233,0
+NOK.US,D,20241101,000000,4.75,4.77,4.73,4.73,11303696,0
+NOK.US,D,20241104,000000,4.74,4.76,4.65,4.67,13223106,0
+NOK.US,D,20241105,000000,4.67,4.73,4.67,4.71,11971247,0
+NOK.US,D,20241106,000000,4.6,4.62,4.58,4.58,15999132,0
+NOK.US,D,20241107,000000,4.59,4.65,4.56,4.6,17398468,0
+NOK.US,D,20241108,000000,4.54,4.56,4.51,4.55,18213401,0
+NOK.US,D,20241111,000000,4.575,4.6,4.54,4.56,13805844,0
+NOK.US,D,20241112,000000,4.52,4.53,4.45,4.5,17059876,0
+NOK.US,D,20241113,000000,4.465,4.47,4.42,4.46,17013441,0
+NOK.US,D,20241114,000000,4.475,4.53,4.46,4.49,13241434,0
+NOK.US,D,20241115,000000,4.49,4.52,4.45,4.46,18293358,0
+NOK.US,D,20241118,000000,4.435,4.47,4.43,4.46,4723401,0
+NOK.US,D,20241119,000000,4.41,4.45,3.91,4.15,72850186,0
+NOK.US,D,20241120,000000,4.29,4.3,4.22,4.25,31017937,0
+NOK.US,D,20241121,000000,4.11,4.19,4.07,4.13,27973973,0
+NOK.US,D,20241122,000000,4.17,4.2,4.15,4.18,11900813,0
+NOK.US,D,20241125,000000,4.23,4.2399,4.1701,4.21,20586601,0
+NOK.US,D,20241126,000000,4.225,4.23,4.14,4.18,14044865,0
+NOK.US,D,20241127,000000,4.19,4.22,4.16,4.19,12907623,0
+NOK.US,D,20241129,000000,4.195,4.22,4.19,4.2,4568315,0
+NOK.US,D,20241202,000000,4.21,4.22,4.17,4.2,9477760,0
+NOK.US,D,20241203,000000,4.21,4.24,4.18,4.23,10021967,0
+NOK.US,D,20241204,000000,4.21,4.24,4.16,4.17,16418024,0
+NOK.US,D,20241205,000000,4.25,4.34,4.24,4.31,20604784,0
+NOK.US,D,20241206,000000,4.345,4.35,4.24,4.24,10751035,0
+NOK.US,D,20241209,000000,4.4,4.47,4.38,4.4,19756024,0
+NOK.US,D,20241210,000000,4.4,4.44,4.36,4.4,14129389,0
+NOK.US,D,20241211,000000,4.37,4.44,4.36,4.41,12428727,0
+NOK.US,D,20241212,000000,4.41,4.52,4.41,4.43,18152223,0
+NOK.US,D,20241213,000000,4.45,4.48,4.41,4.48,12383160,0
+NOK.US,D,20241216,000000,4.465,4.5,4.45,4.47,11540299,0
+NOK.US,D,20241217,000000,4.46,4.5,4.44,4.48,14172889,0
+NOK.US,D,20241218,000000,4.51,4.55,4.38,4.39,12731638,0
+NOK.US,D,20241219,000000,4.405,4.47,4.4,4.43,18123814,0
+NOK.US,D,20241220,000000,4.35,4.4554,4.35,4.43,12435968,0
+NOK.US,D,20241223,000000,4.425,4.46,4.41,4.45,10853995,0
+NOK.US,D,20241224,000000,4.43,4.49,4.42,4.49,2620048,0
+NOK.US,D,20241226,000000,4.465,4.54,4.46,4.47,6886245,0
+NOK.US,D,20241227,000000,4.46,4.49,4.45,4.48,9381284,0
+NOK.US,D,20241230,000000,4.48,4.48,4.4101,4.42,8188753,0
+NOK.US,D,20241231,000000,4.43,4.44,4.39,4.43,5306313,0
+NOK.US,D,20250102,000000,4.47,4.48,4.4249,4.46,12516291,0
+NOK.US,D,20250103,000000,4.435,4.5,4.42,4.48,10804642,0
+NOK.US,D,20250106,000000,4.495,4.58,4.49,4.56,14600612,0
+NOK.US,D,20250107,000000,4.67,4.69,4.62,4.63,15385508,0
+NOK.US,D,20250108,000000,4.62,4.67,4.59,4.66,9214668,0
+NOK.US,D,20250110,000000,4.54,4.56,4.5,4.52,13624549,0
+NOK.US,D,20250113,000000,4.43,4.49,4.42,4.47,13484046,0
+NOK.US,D,20250114,000000,4.5,4.54,4.4801,4.51,10196918,0
+NOK.US,D,20250115,000000,4.62,4.65,4.6,4.61,25953901,0
+NOK.US,D,20250116,000000,4.47,4.47,4.41,4.44,30567446,0
+NOK.US,D,20250117,000000,4.5,4.55,4.48,4.51,17200675,0
+NOK.US,D,20250121,000000,4.61,4.64,4.5701,4.61,18114644,0
+NOK.US,D,20250122,000000,4.63,4.66,4.6,4.61,13115491,0
+NOK.US,D,20250123,000000,4.65,4.7,4.64,4.69,12342189,0
+NOK.US,D,20250124,000000,4.535,4.56,4.48,4.51,27089705,0
+NOK.US,D,20250127,000000,4.55,4.56,4.45,4.5,20443718,0
+NOK.US,D,20250128,000000,4.5,4.51,4.42,4.46,16866736,0
+NOK.US,D,20250129,000000,4.47,4.5,4.41,4.44,19272801,0
+NOK.US,D,20250130,000000,4.825,4.85,4.67,4.7,55209035,0
+NOK.US,D,20250131,000000,4.64,4.71,4.6,4.6,28625035,0
+NOK.US,D,20250203,000000,4.55,4.7,4.54,4.62,20338271,0
+NOK.US,D,20250204,000000,4.62,4.72,4.62,4.72,20211960,0
+NOK.US,D,20250205,000000,4.705,4.8,4.705,4.8,22158040,0
+NOK.US,D,20250206,000000,4.84,4.845,4.76,4.79,13925823,0
+NOK.US,D,20250207,000000,4.8,4.83,4.7801,4.81,14592586,0
+NOK.US,D,20250210,000000,4.8501,4.87,4.83,4.83,12247248,0
+NOK.US,D,20250211,000000,4.825,4.9,4.8,4.9,17587916,0
+NOK.US,D,20250212,000000,4.88,5.01,4.875,5.01,25035034,0
+NOK.US,D,20250213,000000,4.95,5,4.95,4.99,21506148,0
+NOK.US,D,20250214,000000,5.03,5.06,4.97,4.99,24233634,0
+NOK.US,D,20250218,000000,5.015,5.02,4.97,4.99,16837165,0
+NOK.US,D,20250219,000000,4.94,4.95,4.9,4.95,18498302,0
+NOK.US,D,20250220,000000,4.97,5.01,4.96,4.99,18406724,0
+NOK.US,D,20250221,000000,5.01,5.03,4.93,4.94,20721938,0
+NOK.US,D,20250224,000000,4.995,5,4.9,4.9,13566371,0
+NOK.US,D,20250225,000000,4.945,5.01,4.92,4.99,15397212,0
+NOK.US,D,20250226,000000,4.955,4.98,4.89,4.9,18179802,0
+NOK.US,D,20250227,000000,4.905,4.91,4.805,4.83,19011879,0
+NOK.US,D,20250228,000000,4.82,4.8399,4.73,4.8,40079945,0
+NOK.US,D,20250303,000000,5.09,5.15,4.97,5.01,58126796,0
+NOK.US,D,20250304,000000,5.03,5.0398,4.87,4.88,46152560,0
+NOK.US,D,20250305,000000,5.005,5.18,4.98,5.17,32209709,0
+NOK.US,D,20250306,000000,5.18,5.23,5.125,5.16,31519635,0
+NOK.US,D,20250307,000000,5.175,5.26,5.16,5.23,35615179,0
+NOK.US,D,20250310,000000,5.22,5.28,5.0807,5.14,25137296,0
+NOK.US,D,20250311,000000,5.2094,5.25,5.1,5.15,28341899,0
+NOK.US,D,20250312,000000,5.175,5.23,5.14,5.2,25903366,0
+NOK.US,D,20250313,000000,5.17,5.25,5.15,5.2,22466633,0
+NOK.US,D,20250314,000000,5.29,5.35,5.285,5.33,21499329,0
+NOK.US,D,20250317,000000,5.345,5.4,5.34,5.39,15886822,0
+NOK.US,D,20250318,000000,5.38,5.48,5.37,5.42,24555755,0
+NOK.US,D,20250319,000000,5.415,5.42,5.3203,5.36,14042846,0
+NOK.US,D,20250320,000000,5.29,5.36,5.285,5.33,11463562,0
+NOK.US,D,20250321,000000,5.325,5.35,5.2839,5.31,12022410,0
+NOK.US,D,20250324,000000,5.32,5.365,5.31,5.33,13389834,0
+NOK.US,D,20250325,000000,5.375,5.39,5.32,5.33,9780191,0
+NOK.US,D,20250326,000000,5.35,5.36,5.26,5.26,11516725,0
+NOK.US,D,20250327,000000,5.25,5.27,5.17,5.2,22325778,0
+NOK.US,D,20250328,000000,5.295,5.32,5.2,5.21,22355382,0
+NOK.US,D,20250331,000000,5.19,5.29,5.18,5.27,26802388,0
+NOK.US,D,20250401,000000,5.4,5.41,5.3,5.34,18968892,0
+NOK.US,D,20250402,000000,5.285,5.38,5.28,5.35,14208789,0
+NOK.US,D,20250403,000000,5.12,5.2,4.98,4.98,26862691,0
+NOK.US,D,20250404,000000,4.9,4.925,4.75,4.78,26029371,0
+NOK.US,D,20250407,000000,4.65,4.96,4.59,4.68,31359642,0
+NOK.US,D,20250408,000000,4.75,4.91,4.59,4.65,32364198,0
+NOK.US,D,20250409,000000,4.59,4.96,4.54,4.93,29412598,0
+NOK.US,D,20250410,000000,4.89,4.9,4.72,4.82,21599560,0
+NOK.US,D,20250411,000000,4.825,4.99,4.82,4.96,19300662,0
+NOK.US,D,20250414,000000,4.97,5.04,4.95,4.98,15997007,0
+NOK.US,D,20250415,000000,5.05,5.16,5.045,5.14,24542449,0
+NOK.US,D,20250416,000000,5.11,5.17,5.06,5.08,13898863,0
+NOK.US,D,20250417,000000,5.145,5.18,5.11,5.11,16342414,0
+NOK.US,D,20250421,000000,5.08,5.14,5.02,5.07,14968546,0
+NOK.US,D,20250422,000000,5.24,5.3,5.22,5.28,21369287,0
+NOK.US,D,20250423,000000,5.29,5.345,5.27,5.31,26687302,0
+NOK.US,D,20250424,000000,4.95,4.96,4.72,4.86,71796735,0
+NOK.US,D,20250425,000000,4.9496,4.99,4.94,4.99,20965743,0
+NOK.US,D,20250428,000000,4.92,4.96,4.9,4.91,16936992,0
+NOK.US,D,20250429,000000,4.93,5,4.92,4.97,16213874,0
+NOK.US,D,20250430,000000,4.93,4.99,4.9,4.99,13928340,0
+NOK.US,D,20250501,000000,5,5.05,4.99,4.99,12679401,0
+NOK.US,D,20250502,000000,5.02,5.07,5,5.06,16021811,0
+NOK.US,D,20250505,000000,5.01,5.06,5,5.01,19450688,0
+NOK.US,D,20250506,000000,5.02,5.06,5.01,5.03,17045861,0
+NOK.US,D,20250507,000000,5,5.07,4.99,5.06,17821006,0
+NOK.US,D,20250508,000000,5.035,5.06,4.99,5.03,19405649,0
+NOK.US,D,20250509,000000,5.08,5.11,5.05,5.09,16115509,0
+NOK.US,D,20250512,000000,5.175,5.2,5.13,5.2,20136119,0
+NOK.US,D,20250513,000000,5.165,5.22,5.165,5.18,12143953,0
+NOK.US,D,20250514,000000,5.2,5.2054,5.09,5.09,18986668,0
+NOK.US,D,20250515,000000,5.115,5.2,5.11,5.19,15721328,0
+NOK.US,D,20250516,000000,5.18,5.2,5.14,5.19,11119363,0
+NOK.US,D,20250519,000000,5.185,5.25,5.18,5.24,11782820,0
+NOK.US,D,20250520,000000,5.255,5.32,5.25,5.31,13727401,0
+NOK.US,D,20250521,000000,5.32,5.38,5.27,5.34,29625919,0
+NOK.US,D,20250522,000000,5.345,5.4,5.33,5.36,13116991,0
+NOK.US,D,20250523,000000,5.28,5.36,5.27,5.34,12311879,0
+NOK.US,D,20250527,000000,5.45,5.45,5.38,5.41,17753759,0
+NOK.US,D,20250528,000000,5.415,5.425,5.36,5.39,10924757,0
+NOK.US,D,20250529,000000,5.39,5.41,5.32,5.35,13198683,0
+NOK.US,D,20250530,000000,5.22,5.24,5.18,5.22,18861235,0
+NOK.US,D,20250602,000000,5.23,5.32,5.215,5.31,13350349,0
+NOK.US,D,20250603,000000,5.27,5.36,5.26,5.34,16226920,0
+NOK.US,D,20250604,000000,5.38,5.45,5.375,5.41,12053906,0
+NOK.US,D,20250605,000000,5.44,5.47,5.37,5.39,14501838,0
+NOK.US,D,20250606,000000,5.425,5.44,5.4,5.41,9334648,0
+NOK.US,D,20250609,000000,5.4,5.44,5.3741,5.43,8572011,0
+NOK.US,D,20250610,000000,5.4,5.4199,5.34,5.35,7443578,0
+NOK.US,D,20250611,000000,5.34,5.35,5.27,5.28,11214249,0
+NOK.US,D,20250612,000000,5.29,5.35,5.28,5.32,14290803,0
+NOK.US,D,20250613,000000,5.21,5.24,5.17,5.19,15360657,0
+NOK.US,D,20250616,000000,5.26,5.38,5.26,5.3,15755957,0
+NOK.US,D,20250617,000000,5.26,5.265,5.14,5.15,20993037,0
+NOK.US,D,20250618,000000,5.15,5.19,5.12,5.17,12936070,0
+NOK.US,D,20250620,000000,5.18,5.2,5.095,5.13,12966947,0
+NOK.US,D,20250623,000000,5.05,5.185,5.04,5.17,19214540,0
+NOK.US,D,20250624,000000,5.22,5.28,5.18,5.2,17141514,0
+NOK.US,D,20250625,000000,5.205,5.205,5.15,5.17,15345599,0
+NOK.US,D,20250626,000000,5.055,5.18,5.04,5.16,24893735,0
+NOK.US,D,20250627,000000,5.155,5.18,5.12,5.17,17806856,0
+NOK.US,D,20250630,000000,5.145,5.2,5.13,5.18,20788883,0
+NOK.US,D,20250701,000000,5.16,5.24,5.155,5.23,17800297,0
+NOK.US,D,20250702,000000,5.21,5.215,5.18,5.2,8361787,0
+NOK.US,D,20250703,000000,5.12,5.19,5.11,5.19,9475077,0
+NOK.US,D,20250707,000000,5.155,5.21,5.11,5.13,24297417,0
+NOK.US,D,20250708,000000,5.165,5.2098,5.115,5.15,17965451,0
+NOK.US,D,20250709,000000,5.18,5.185,5.035,5.1,17410427,0
+NOK.US,D,20250710,000000,5.1,5.12,5.05,5.06,13008542,0
+NOK.US,D,20250711,000000,5,5,4.95,4.98,25148967,0
+NOK.US,D,20250714,000000,4.98,5,4.865,4.88,20078627,0
+NOK.US,D,20250715,000000,4.9,4.9,4.73,4.75,33502180,0
+NOK.US,D,20250716,000000,4.76,4.78,4.69,4.75,22322783,0
+NOK.US,D,20250717,000000,4.78,4.81,4.7531,4.78,19096339,0
+NOK.US,D,20250718,000000,4.79,4.81,4.73,4.75,21013627,0
+NOK.US,D,20250721,000000,4.7667,4.8,4.74,4.75,14541083,0
+NOK.US,D,20250722,000000,4.76,4.82,4.3,4.46,85926628,0
+NOK.US,D,20250723,000000,4.38,4.54,4.38,4.52,41256015,0
+NOK.US,D,20250724,000000,4.425,4.48,4.32,4.34,28654456,0
+NOK.US,D,20250725,000000,4.315,4.35,4.28,4.33,23396074,0
+NOK.US,D,20250728,000000,4.305,4.32,4.26,4.26,15941538,0
+NOK.US,D,20250729,000000,4.18,4.2,4.135,4.18,33716380,0
+NOK.US,D,20250730,000000,4.16,4.17,4.09,4.11,16816082,0
+NOK.US,D,20250731,000000,4.075,4.12,4.06,4.08,17135337,0
+NOK.US,D,20250801,000000,4.05,4.05,4,4.05,23529092,0
+NOK.US,D,20250804,000000,4.075,4.12,4.07,4.09,19000846,0
+NOK.US,D,20250805,000000,4.08,4.11,4.06,4.09,15783179,0
+NOK.US,D,20250806,000000,4.075,4.12,4.07,4.12,15149166,0
+NOK.US,D,20250807,000000,4.15,4.165,4.075,4.11,17414219,0
+NOK.US,D,20250808,000000,4.115,4.14,4.075,4.1,15554037,0
+NOK.US,D,20250811,000000,4.105,4.12,4.08,4.1,11063158,0
+NOK.US,D,20250812,000000,4.115,4.17,4.11,4.14,12407301,0
+NOK.US,D,20250813,000000,4.16,4.23,4.15,4.19,17927228,0
+NOK.US,D,20250814,000000,4.175,4.18,4.12,4.13,13570597,0
+NOK.US,D,20250815,000000,4.21,4.25,4.195,4.2,12638768,0
+NOK.US,D,20250818,000000,4.165,4.27,4.16,4.25,27320128,0
+NOK.US,D,20250819,000000,4.26,4.29,4.21,4.21,21057399,0
+NOK.US,D,20250820,000000,4.225,4.26,4.22,4.24,12740469,0
+NOK.US,D,20250821,000000,4.22,4.25,4.2,4.24,14912274,0
+NOK.US,D,20250822,000000,4.26,4.36,4.25,4.31,14609859,0
+NOK.US,D,20250825,000000,4.35,4.3567,4.32,4.34,9732251,0
+NOK.US,D,20250826,000000,4.295,4.33,4.28,4.29,19077096,0
+NOK.US,D,20250827,000000,4.3,4.34,4.28,4.32,22272548,0
+NOK.US,D,20250828,000000,4.2997,4.32,4.28,4.29,15541191,0
+NOK.US,D,20250829,000000,4.27,4.31,4.26,4.3,14765335,0
+NOK.US,D,20250902,000000,4.275,4.3,4.23,4.23,16231483,0
+NOK.US,D,20250903,000000,4.395,4.45,4.35,4.38,27241818,0
+NOK.US,D,20250904,000000,4.49,4.61,4.48,4.6,47252067,0
+NOK.US,D,20250905,000000,4.55,4.59,4.52,4.55,37414244,0
+NOK.US,D,20250908,000000,4.555,4.62,4.55,4.59,30494171,0
+NOK.US,D,20250909,000000,4.58,4.61,4.57,4.59,22202216,0
+NOK.US,D,20250910,000000,4.59,4.61,4.5302,4.57,27348357,0
+NOK.US,D,20250911,000000,4.57,4.62,4.5632,4.62,29463917,0
+NOK.US,D,20250912,000000,4.54,4.55,4.48,4.51,20458791,0
+NOK.US,D,20250915,000000,4.5157,4.56,4.51,4.55,26415882,0
+NOK.US,D,20250916,000000,4.56,4.6199,4.53,4.61,30626935,0
+NOK.US,D,20250917,000000,4.65,4.765,4.62,4.7,35742580,0
+NOK.US,D,20250918,000000,4.7,4.78,4.69,4.76,31035025,0
+NOK.US,D,20250919,000000,4.765,4.79,4.72,4.74,36366343,0
+NOK.US,D,20250922,000000,4.7389,4.83,4.72,4.77,36366500,0
+NOK.US,D,20250923,000000,4.79,4.88,4.79,4.85,40469512,0
+NOK.US,D,20250924,000000,4.77,4.77,4.69,4.74,25382081,0
+NOK.US,D,20250925,000000,4.68,4.73,4.65,4.68,39757462,0
+NOK.US,D,20250926,000000,4.65,4.67,4.63,4.66,30640429,0
+NOK.US,D,20250929,000000,4.68,4.73,4.66,4.7,35748637,0
+NOK.US,D,20250930,000000,4.715,4.82,4.71,4.81,58556211,0
+NOK.US,D,20251001,000000,4.79,4.85,4.78,4.82,34564581,0
+NOK.US,D,20251002,000000,4.8699,4.9,4.84,4.88,25862440,0
+NOK.US,D,20251003,000000,4.86,4.92,4.86,4.9,35659083,0
+NOK.US,D,20251006,000000,4.93,5.045,4.92,4.95,31326176,0
+NOK.US,D,20251007,000000,4.99,5.09,4.97,5.07,39651224,0
+NOK.US,D,20251008,000000,5.1,5.21,5.09,5.17,50789458,0
+NOK.US,D,20251009,000000,5.215,5.25,5.11,5.18,33379035,0
+NOK.US,D,20251010,000000,5.3,5.35,5.26,5.32,51707409,0
+NOK.US,D,20251013,000000,5.28,5.305,5.19,5.25,42372529,0
+NOK.US,D,20251014,000000,5.345,5.5,5.32,5.47,50865593,0
+NOK.US,D,20251015,000000,5.51,5.66,5.49,5.65,65461361,0
+NOK.US,D,20251016,000000,5.71,5.79,5.64,5.68,38504972,0
+NOK.US,D,20251017,000000,5.685,5.78,5.675,5.74,31787900,0
+NOK.US,D,20251020,000000,5.71,5.74,5.67,5.71,36090397,0
+NOK.US,D,20251021,000000,5.65,5.66,5.58,5.58,37625839,0
+NOK.US,D,20251022,000000,5.55,5.625,5.45,5.55,66700514,0
+NOK.US,D,20251023,000000,5.87,6.225,5.835,6.17,114770267,0
+NOK.US,D,20251024,000000,6.145,6.34,6.14,6.3,71565446,0
+NOK.US,D,20251027,000000,6.34,6.4399,6.3301,6.36,41247589,0
+NOK.US,D,20251028,000000,6.42,8.19,6.4,7.77,377988452,0
+NOK.US,D,20251029,000000,7.64,7.64,7.29,7.33,184917823,0
+NOK.US,D,20251030,000000,7.18,7.32,7.06,7.13,89562169,0
+NOK.US,D,20251031,000000,6.975,6.98,6.78,6.91,94523971,0
+NOK.US,D,20251103,000000,7.15,7.21,7.06,7.15,60252339,0
+NOK.US,D,20251104,000000,6.91,7,6.79,6.81,45837050,0
+NOK.US,D,20251105,000000,6.84,6.89,6.83,6.85,32183129,0
+NOK.US,D,20251106,000000,6.95,6.99,6.82,6.91,34913151,0
+NOK.US,D,20251107,000000,6.89,6.92,6.78,6.84,41161237,0
+NOK.US,D,20251110,000000,6.88,7.18,6.77,6.97,48750507,0
+NOK.US,D,20251111,000000,6.91,6.96,6.84,6.9,34859860,0
+NOK.US,D,20251112,000000,6.88,7.05,6.8101,7.02,50336350,0
+NOK.US,D,20251113,000000,7.05,7.23,6.76,6.78,55927854,0
+NOK.US,D,20251114,000000,6.67,6.815,6.57,6.73,30804465,0
+NOK.US,D,20251117,000000,6.71,6.77,6.66,6.66,33430075,0
+NOK.US,D,20251118,000000,6.52,6.68,6.5101,6.64,47362319,0
+NOK.US,D,20251119,000000,6.24,6.24,5.98,6.03,82288472,0
+NOK.US,D,20251120,000000,6.17,6.21,5.86,5.87,55834390,0
+NOK.US,D,20251121,000000,5.96,6.04,5.89,5.94,45461855,0
+NOK.US,D,20251124,000000,5.93,6.09,5.9116,6.09,31183147,0
+NOK.US,D,20251125,000000,6.09,6.13,6.0301,6.06,29549086,0
+NOK.US,D,20251126,000000,6.04,6.1258,6.04,6.08,23820260,0
+NOK.US,D,20251128,000000,6.07,6.11,6.03,6.08,12104529,0
+NOK.US,D,20251201,000000,6.15,6.18,6.11,6.12,16859034,0
+NOK.US,D,20251202,000000,6.155,6.225,6.15,6.19,19946574,0
+NOK.US,D,20251203,000000,6.185,6.275,6.15,6.26,23289239,0
+NOK.US,D,20251204,000000,6.2107,6.24,6.15,6.16,13079435,0
+NOK.US,D,20251205,000000,6.1376,6.1699,6.045,6.07,17830369,0
+NOK.US,D,20251208,000000,6.1,6.175,6.1,6.15,22782950,0
+NOK.US,D,20251209,000000,6.18,6.255,6.17,6.18,17312107,0
+NOK.US,D,20251210,000000,6.17,6.26,6.13,6.22,13769917,0
+NOK.US,D,20251211,000000,6.43,6.53,6.35,6.36,25513471,0
+NOK.US,D,20251212,000000,6.315,6.34,6.18,6.27,24818956,0
+NOK.US,D,20251215,000000,6.27,6.2888,6.18,6.2,18299448,0
+NOK.US,D,20251216,000000,6.195,6.29,6.17,6.29,24121499,0
+NOK.US,D,20251217,000000,6.24,6.27,6.2,6.22,17102961,0
+NOK.US,D,20251218,000000,6.4,6.435,6.33,6.38,19965618,0
+NOK.US,D,20251219,000000,6.39,6.54,6.374,6.5,27945676,0
+NOK.US,D,20251222,000000,6.5,6.57,6.4644,6.54,25844526,0
+NOK.US,D,20251223,000000,6.52,6.556,6.5,6.53,13205143,0
+NOK.US,D,20251224,000000,6.53,6.61,6.51,6.59,7573681,0
+NOK.US,D,20251226,000000,6.62,6.72,6.6,6.62,11728780,0
+NOK.US,D,20251229,000000,6.54,6.6,6.53,6.58,11980759,0
+NOK.US,D,20251230,000000,6.58,6.62,6.5,6.51,16917875,0
+NOK.US,D,20251231,000000,6.5,6.51,6.46,6.47,10509530,0
+NOK.US,D,20260102,000000,6.6,6.66,6.47,6.51,26556715,0
+NOK.US,D,20260105,000000,6.565,6.58,6.47,6.5,32653981,0
+NOK.US,D,20260106,000000,6.49,6.51,6.37,6.47,23058707,0
+NOK.US,D,20260107,000000,6.765,6.94,6.68,6.79,52745379,0
+NOK.US,D,20260108,000000,6.6,6.61,6.4336,6.49,40584648,0
+NOK.US,D,20260109,000000,6.51,6.545,6.46,6.48,30426320,0
+NOK.US,D,20260112,000000,6.45,6.5875,6.435,6.58,24617730,0
+NOK.US,D,20260113,000000,6.57,6.57,6.465,6.52,24621866,0
+NOK.US,D,20260114,000000,6.545,6.61,6.34,6.36,34580683,0
+NOK.US,D,20260115,000000,6.66,6.77,6.6,6.61,50093598,0
+NOK.US,D,20260116,000000,6.66,6.67,6.53,6.55,27843045,0
+NOK.US,D,20260120,000000,6.41,6.56,6.37,6.41,38151904,0
+NOK.US,D,20260121,000000,6.395,6.4699,6.32,6.44,25016192,0
+NOK.US,D,20260122,000000,6.545,6.615,6.485,6.5,30657264,0
+NOK.US,D,20260123,000000,6.72,6.815,6.645,6.77,33433963,0
+NOK.US,D,20260126,000000,6.8,6.94,6.795,6.91,34604706,0
+NOK.US,D,20260127,000000,6.99,7.09,6.92,6.94,44784567,0
+NOK.US,D,20260128,000000,6.67,6.85,6.6,6.82,64275523,0
+NOK.US,D,20260129,000000,6.34,6.45,6.06,6.29,82216395,0
+NOK.US,D,20260130,000000,6.37,6.53,6.35,6.43,40681703,0
+NOK.US,D,20260202,000000,6.49,6.69,6.48,6.66,28776182,0
+NOK.US,D,20260203,000000,6.61,6.72,6.585,6.69,34317760,0
+NOK.US,D,20260204,000000,6.825,7.01,6.72,6.8,46800124,0
+NOK.US,D,20260205,000000,6.75,6.92,6.74,6.86,24095642,0
+NOK.US,D,20260206,000000,6.96,7.11,6.96,7.07,29303687,0
+NOK.US,D,20260209,000000,7.02,7.19,6.98,7.18,27973134,0
+NOK.US,D,20260210,000000,7.15,7.18,7.08,7.08,24522412,0
+NOK.US,D,20260211,000000,7.26,7.35,7.14,7.34,32206036,0
+NOK.US,D,20260212,000000,7.17,7.205,6.93,6.97,35874723,0
+NOK.US,D,20260213,000000,6.955,7.0899,6.8815,7.03,22524995,0
+NOK.US,D,20260217,000000,7.04,7.34,7.02,7.3,65856737,0
+NOK.US,D,20260218,000000,7.365,7.5,7.31,7.43,61836127,0
diff --git a/daily/us/nyse stocks/2/note.us.txt b/daily/us/nyse stocks/2/note.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7233e36f717cc6a5a71594cbf6e3ce0d2eebca11
--- /dev/null
+++ b/daily/us/nyse stocks/2/note.us.txt	
@@ -0,0 +1,1296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOTE.US,D,20201208,000000,126.071,126.071,116.28,116.52,1452.8333327522,0
+NOTE.US,D,20201209,000000,116.868,118.44,116.52,118.32,13310.749994675702,0
+NOTE.US,D,20201210,000000,117.84,118.2,116.52,117.42,23827.666657135604,0
+NOTE.US,D,20201211,000000,118.08,119.4,117.6,118.8,3638.7499985445,0
+NOTE.US,D,20201214,000000,118.8,118.8,117.36,117.6,1760.833332629,0
+NOTE.US,D,20201215,000000,118.109,119.88,117.826,119.88,3865.2499984539004,0
+NOTE.US,D,20201216,000000,119.4,119.4,117.6,117.72,2677.7499989289004,0
+NOTE.US,D,20201217,000000,117.6,119.04,117.6,118.44,4112.7499983549005,0
+NOTE.US,D,20201218,000000,118.439,118.44,116.76,117.72,10283.33332922,0
+NOTE.US,D,20201221,000000,117.12,118.2,117.12,117.36,3835.4166651325004,0
+NOTE.US,D,20201222,000000,117.6,118.2,117.482,117.96,7744.666663568801,0
+NOTE.US,D,20201223,000000,117.96,119.04,117.72,118.32,2976.9166654759,0
+NOTE.US,D,20201224,000000,119.4,119.52,118.2,119.16,5748.999997700401,0
+NOTE.US,D,20201228,000000,119.4,119.88,118.92,119.64,11095.9999955616,0
+NOTE.US,D,20201229,000000,120,120,118.8,119.28,2466.1666656802004,0
+NOTE.US,D,20201230,000000,119.82,120,119.52,119.58,2815.8333322070002,0
+NOTE.US,D,20201231,000000,119.64,120,119.52,119.52,6690.416663990501,0
+NOTE.US,D,20210104,000000,119.52,120,119.417,119.88,3283.4999986866,0
+NOTE.US,D,20210105,000000,119.88,120,119.52,119.64,2245.6666657684,0
+NOTE.US,D,20210106,000000,119.52,120.36,119.468,120,32365.666653720404,0
+NOTE.US,D,20210107,000000,120,120.36,120,120.36,7771.583330224701,0
+NOTE.US,D,20210108,000000,120.36,121.32,120,121.32,5746.9999977012,0
+NOTE.US,D,20210111,000000,120.6,121.68,120.6,121.68,6774.4166639569,0
+NOTE.US,D,20210112,000000,121.2,122.88,121.2,122.28,18331.916659333903,0
+NOTE.US,D,20210113,000000,122.4,123.6,121.8,123.6,5780.499997687801,0
+NOTE.US,D,20210114,000000,123,123,122.28,123,3067.9166654395003,0
+NOTE.US,D,20210115,000000,123,123.36,121.92,123.36,4080.4166650345005,0
+NOTE.US,D,20210119,000000,123,123,121.68,123,2544.9166656487,0
+NOTE.US,D,20210120,000000,123,123.36,122.7,123.36,3931.2499984275005,0
+NOTE.US,D,20210121,000000,123,124.2,121.92,123.12,17917.666659499602,0
+NOTE.US,D,20210122,000000,122.88,123.6,122.88,123.36,1923.2499992307,0
+NOTE.US,D,20210125,000000,123.6,123.6,121.92,123.12,6244.3333308356005,0
+NOTE.US,D,20210126,000000,123,123,122.16,122.52,3579.999998568,0
+NOTE.US,D,20210127,000000,121.56,122.76,120.24,120.96,10084.166662633,0
+NOTE.US,D,20210128,000000,121.037,122.88,121.037,121.56,3062.1666654418004,0
+NOTE.US,D,20210129,000000,121.56,121.56,120.6,120.96,28735.333321839204,0
+NOTE.US,D,20210201,000000,122.76,122.76,120.96,121.8,6309.333330809601,0
+NOTE.US,D,20210202,000000,123,123,121.68,122.4,8396.333329974801,0
+NOTE.US,D,20210203,000000,122.52,123.96,122.4,123.72,30561.916654441902,0
+NOTE.US,D,20210204,000000,123,124.68,122.4,124.44,16597.916660027502,0
+NOTE.US,D,20210205,000000,124.8,128.4,124.8,125.52,13957.499994417001,0
+NOTE.US,D,20210208,000000,127.2,134.4,125.04,132.96,60097.833309294205,0
+NOTE.US,D,20210209,000000,133.2,133.8,126.84,129.12,13057.666661443602,0
+NOTE.US,D,20210210,000000,127.8,127.8,124.8,127.56,23390.3333239772,0
+NOTE.US,D,20210211,000000,127.68,127.8,125.1,125.88,30511.916654461904,0
+NOTE.US,D,20210212,000000,126.12,127.734,124.44,126,6423.2499974307,0
+NOTE.US,D,20210216,000000,127.32,128.64,127.2,128.4,8819.3333298056,0
+NOTE.US,D,20210217,000000,128.28,128.4,126.24,127.08,3020.3333321252003,0
+NOTE.US,D,20210218,000000,126,127.2,125.76,126,7742.4166635697,0
+NOTE.US,D,20210219,000000,126.12,127.8,126.12,127.08,9901.9166627059,0
+NOTE.US,D,20210222,000000,126.96,129,126.6,126.6,24908.499990036602,0
+NOTE.US,D,20210223,000000,126,126,123.36,125.4,20377.999991848803,0
+NOTE.US,D,20210224,000000,126.63,127.8,124.44,126,11201.666662186,0
+NOTE.US,D,20210225,000000,126,126.36,123,124.8,10929.999995628,0
+NOTE.US,D,20210226,000000,124.8,124.8,121.56,123.96,13541.2499945835,0
+NOTE.US,D,20210301,000000,125.4,126,122.64,122.88,12346.666661728,0
+NOTE.US,D,20210302,000000,123,123,120.36,121.08,6765.083330627301,0
+NOTE.US,D,20210303,000000,121.2,121.2,119.4,120,17046.2499931815,0
+NOTE.US,D,20210304,000000,120,121.199,118.32,118.8,7501.249996999501,0
+NOTE.US,D,20210305,000000,119.4,121.08,118.68,120.6,6630.499997347801,0
+NOTE.US,D,20210308,000000,119.04,121.2,118.8,120.12,1427.4999994290001,0
+NOTE.US,D,20210309,000000,118.932,120.12,118.8,120,4676.4166647961,0
+NOTE.US,D,20210310,000000,120.6,120.96,119.88,119.88,5072.666664637601,0
+NOTE.US,D,20210311,000000,120.499,121.08,120.36,120.48,9359.083329589701,0
+NOTE.US,D,20210312,000000,120.6,121.08,119.4,119.82,40480.4999838078,0
+NOTE.US,D,20210315,000000,119.472,119.88,118.92,119.4,14806.249994077501,0
+NOTE.US,D,20210316,000000,119.52,120.36,118.8,119.52,2933.6666654932,0
+NOTE.US,D,20210317,000000,119.4,119.928,119.04,119.4,1560.6666660424,0
+NOTE.US,D,20210318,000000,119.04,120.36,119.04,120.36,2148.9999991404,0
+NOTE.US,D,20210319,000000,120.12,120.6,120.12,120.12,3006.2499987975,0
+NOTE.US,D,20210322,000000,120,120.647,119.16,120,6670.749997331701,0
+NOTE.US,D,20210323,000000,119.52,120.12,118.8,119.28,5110.499997955801,0
+NOTE.US,D,20210324,000000,118.8,119.28,117.72,117.84,5996.249997601501,0
+NOTE.US,D,20210325,000000,117.84,118.2,116.4,117.72,4474.166664877001,0
+NOTE.US,D,20210326,000000,118.08,120.6,118.08,119.52,5815.0833310073,0
+NOTE.US,D,20210329,000000,120,120.6,118.08,119.04,2422.2499990311003,0
+NOTE.US,D,20210330,000000,119.4,120,118.08,118.08,6930.5833305611,0
+NOTE.US,D,20210331,000000,118.2,118.2,116.64,116.88,3216.0833320469,0
+NOTE.US,D,20210401,000000,118.2,119.76,118.2,119.04,4123.9166650171,0
+NOTE.US,D,20210405,000000,120.288,120.6,118.8,119.52,3262.4166653617003,0
+NOTE.US,D,20210406,000000,119.52,120,119.4,119.76,3160.9166654023,0
+NOTE.US,D,20210407,000000,120,120.24,119.76,120.24,9313.166662941401,0
+NOTE.US,D,20210408,000000,120.36,120.72,119.94,120.6,8145.4166634085,0
+NOTE.US,D,20210409,000000,120.6,123.84,120.54,122.28,15363.7499938545,0
+NOTE.US,D,20210412,000000,122.04,122.4,122.04,122.16,9970.2499960119,0
+NOTE.US,D,20210413,000000,122.186,122.4,121.8,121.8,1297.2499994811,0
+NOTE.US,D,20210414,000000,122.16,122.16,121.56,121.56,2446.3333323548004,0
+NOTE.US,D,20210415,000000,121.8,121.8,120,120.12,2339.7499990641004,0
+NOTE.US,D,20210416,000000,121.08,121.08,120,120.6,3129.9166654147,0
+NOTE.US,D,20210419,000000,120,121.2,118.8,119.28,2161.4999991354002,0
+NOTE.US,D,20210420,000000,118.818,119.76,118.2,118.8,1397.4166661077002,0
+NOTE.US,D,20210421,000000,118.68,119.4,118.56,119.4,3580.1666652346003,0
+NOTE.US,D,20210422,000000,119.64,119.64,117.48,117.48,3911.4999984354004,0
+NOTE.US,D,20210423,000000,118.2,118.68,117.24,118.68,19438.916658891103,0
+NOTE.US,D,20210426,000000,118.32,119.04,117.6,118.2,3921.5833317647002,0
+NOTE.US,D,20210427,000000,118.08,118.74,117.96,118.08,1865.6666659204002,0
+NOTE.US,D,20210428,000000,117.96,119.04,117.96,118.92,2030.4999991878,0
+NOTE.US,D,20210429,000000,118.98,119.52,117.18,117.6,6444.4999974222,0
+NOTE.US,D,20210430,000000,118.2,118.2,117,117.48,4925.3333313632,0
+NOTE.US,D,20210503,000000,117.72,117.72,117.12,117.12,5533.2499977867,0
+NOTE.US,D,20210504,000000,117.48,117.72,117,117.72,2862.7499988549002,0
+NOTE.US,D,20210505,000000,117,117.84,117,117.48,1904.999999238,0
+NOTE.US,D,20210506,000000,117.36,117.6,117,117.6,4351.3333315928,0
+NOTE.US,D,20210507,000000,117.12,117.48,116.76,117.48,12202.4166617857,0
+NOTE.US,D,20210510,000000,117,117.48,116.52,117.48,4804.4166647449,0
+NOTE.US,D,20210511,000000,116.935,117.36,116.16,116.4,27868.2499888527,0
+NOTE.US,D,20210512,000000,117.36,117.6,116.64,116.82,1399.9166661067002,0
+NOTE.US,D,20210513,000000,116.628,117.12,116.58,116.82,580.3333331012001,0
+NOTE.US,D,20210514,000000,117.36,117.36,116.04,116.28,6263.2499974947,0
+NOTE.US,D,20210517,000000,116.4,117,116.04,116.16,26663.499989334603,0
+NOTE.US,D,20210518,000000,116.4,116.64,115.8,115.8,31770.0833206253,0
+NOTE.US,D,20210519,000000,115.92,116.4,115.8,116.04,5333.5833311999,0
+NOTE.US,D,20210520,000000,116.04,116.28,115.26,116.04,5705.4166643845,0
+NOTE.US,D,20210521,000000,115.8,116.04,115.68,115.8,2134.9166658127,0
+NOTE.US,D,20210524,000000,116.04,116.64,115.92,115.92,4353.1666649254,0
+NOTE.US,D,20210525,000000,115.92,117,115.92,116.4,2532.5833323203,0
+NOTE.US,D,20210526,000000,116.34,116.4,116.04,116.04,1276.9166661559002,0
+NOTE.US,D,20210527,000000,116.203,116.4,115.92,116.4,1400.4166661065,0
+NOTE.US,D,20210528,000000,116.4,118.56,115.92,116.58,2117.5833324863,0
+NOTE.US,D,20210601,000000,117.6,118.8,115.8,116.28,7834.833330199401,0
+NOTE.US,D,20210602,000000,116.4,116.4,115.8,115.92,2921.3333321648,0
+NOTE.US,D,20210603,000000,116.16,116.28,116.04,116.22,1586.4166660321,0
+NOTE.US,D,20210604,000000,116.16,116.52,116.16,116.28,552.8333331122001,0
+NOTE.US,D,20210607,000000,115.92,116.4,115.92,116.28,1174.166666197,0
+NOTE.US,D,20210608,000000,115.92,116.88,115.8,116.88,7879.083330181701,0
+NOTE.US,D,20210609,000000,116.52,117,115.98,116.388,6763.0833306281,0
+NOTE.US,D,20210610,000000,116.4,116.76,116.4,116.76,3141.9166654099004,0
+NOTE.US,D,20210611,000000,116.401,116.76,116.401,116.76,1455.4999994178002,0
+NOTE.US,D,20210614,000000,116.281,116.64,116.28,116.4,493.333333136,0
+NOTE.US,D,20210615,000000,116.729,116.729,116.64,116.64,283.08333322010003,0
+NOTE.US,D,20210616,000000,116.4,117.48,116.4,116.64,477.74999980890004,0
+NOTE.US,D,20210617,000000,116.28,116.64,116.28,116.52,155.91666660430002,0
+NOTE.US,D,20210618,000000,116.4,116.4,116.04,116.28,1357.9999994568002,0
+NOTE.US,D,20210621,000000,116.4,116.4,115.92,116.4,4783.7499980865,0
+NOTE.US,D,20210622,000000,116.16,116.76,116.16,116.76,9034.5833297195,0
+NOTE.US,D,20210623,000000,116.76,116.76,116.28,116.4,4497.6666648676,0
+NOTE.US,D,20210624,000000,116.28,116.64,116.28,116.4,3079.166665435,0
+NOTE.US,D,20210625,000000,116.46,116.52,116.46,116.46,149.16666660700002,0
+NOTE.US,D,20210628,000000,116.4,116.76,116.04,116.4,2838.4166655313,0
+NOTE.US,D,20210629,000000,116.28,116.52,115.92,116.28,4164.833331667401,0
+NOTE.US,D,20210630,000000,116.4,116.4,115.92,116.28,2428.333332362,0
+NOTE.US,D,20210701,000000,116.04,116.4,115.92,116.16,1291.2499994835,0
+NOTE.US,D,20210702,000000,116.04,116.28,116.04,116.16,1720.8333326450002,0
+NOTE.US,D,20210706,000000,116.04,116.28,116.04,116.28,2921.4166654981004,0
+NOTE.US,D,20210707,000000,116.124,116.64,116.124,116.64,3055.9166654443,0
+NOTE.US,D,20210708,000000,116.28,116.28,115.8,116.04,1890.0833325773,0
+NOTE.US,D,20210709,000000,116.279,116.4,116.04,116.4,6551.2499973795,0
+NOTE.US,D,20210712,000000,116.183,116.52,116.183,116.52,1046.4166662481,0
+NOTE.US,D,20210713,000000,116.28,116.52,116.28,116.52,280.99999988760004,0
+NOTE.US,D,20210714,000000,116.52,116.52,116.52,116.52,40.4999999838,0
+NOTE.US,D,20210715,000000,116.4,116.4,116.28,116.4,319.66666653880003,0
+NOTE.US,D,20210716,000000,116.52,116.52,115.92,116.4,198.41666658730003,0
+NOTE.US,D,20210719,000000,116.28,116.4,115.92,116.16,3487.0833319385,0
+NOTE.US,D,20210720,000000,115.92,116.4,115.92,116.4,1717.4166659797002,0
+NOTE.US,D,20210721,000000,116.16,116.28,116.16,116.28,60.4999999758,0
+NOTE.US,D,20210722,000000,116.4,116.88,116.4,116.52,2385.4166657125,0
+NOTE.US,D,20210723,000000,116.4,116.76,116.4,116.4,2216.5833324467003,0
+NOTE.US,D,20210726,000000,116.16,116.64,115.92,115.92,4139.4999983442,0
+NOTE.US,D,20210727,000000,116.4,116.76,116.4,116.76,935.9166662923001,0
+NOTE.US,D,20210728,000000,116.04,116.64,116.04,116.52,333.74999986650005,0
+NOTE.US,D,20210729,000000,116.161,116.52,116.161,116.52,67.33333330640001,0
+NOTE.US,D,20210730,000000,116.28,116.4,116.16,116.4,251.91666656590002,0
+NOTE.US,D,20210802,000000,116.4,116.64,116.16,116.4,25308.7499898765,0
+NOTE.US,D,20210803,000000,116.52,116.64,116.4,116.64,588.9166664311,0
+NOTE.US,D,20210804,000000,116.16,116.64,116.16,116.64,235.91666657230002,0
+NOTE.US,D,20210805,000000,116.4,116.76,116.4,116.76,26032.6666562536,0
+NOTE.US,D,20210806,000000,116.4,116.64,116.4,116.4,1726.4166659761001,0
+NOTE.US,D,20210809,000000,116.4,116.76,116.4,116.76,4801.166664746201,0
+NOTE.US,D,20210810,000000,116.4,116.76,116.4,116.76,4727.1666647758,0
+NOTE.US,D,20210811,000000,116.4,116.76,116.4,116.76,1559.166666043,0
+NOTE.US,D,20210812,000000,116.88,116.88,116.88,116.88,9.749999996100001,0
+NOTE.US,D,20210813,000000,116.4,116.76,116.28,116.34,1288.6666661512002,0
+NOTE.US,D,20210816,000000,115.8,116.76,115.8,116.4,138.333333278,0
+NOTE.US,D,20210817,000000,116.4,116.88,116.4,116.4,5683.33333106,0
+NOTE.US,D,20210818,000000,116.4,116.64,116.4,116.52,324.0833332037,0
+NOTE.US,D,20210819,000000,115.92,116.88,115.92,116.88,5585.833331099,0
+NOTE.US,D,20210820,000000,116.4,117.6,116.28,117.6,6446.666664088,0
+NOTE.US,D,20210823,000000,117,117.48,116.28,116.28,2075.7499991697,0
+NOTE.US,D,20210824,000000,115.92,116.64,115.8,116.4,21708.4166579833,0
+NOTE.US,D,20210825,000000,115.92,116.4,115.8,116.04,28536.5833219187,0
+NOTE.US,D,20210826,000000,116.041,116.52,116.041,116.52,335.99999986560005,0
+NOTE.US,D,20210827,000000,116.328,116.52,116.28,116.4,458.24999981670004,0
+NOTE.US,D,20210830,000000,116.28,116.64,116.28,116.28,1757.0833326305,0
+NOTE.US,D,20210831,000000,116.28,117,116.28,117,2393.9999990424003,0
+NOTE.US,D,20210901,000000,116.76,116.88,116.52,116.58,130.4166666145,0
+NOTE.US,D,20210902,000000,116.64,117.06,116.64,117,972.8333329442,0
+NOTE.US,D,20210903,000000,116.52,117,116.52,116.678,824.9999996700001,0
+NOTE.US,D,20210907,000000,117.12,117.12,116.683,116.88,274.5833332235,0
+NOTE.US,D,20210908,000000,116.64,116.88,116.58,116.64,912.0833329685,0
+NOTE.US,D,20210909,000000,116.52,116.76,116.52,116.76,1167.3333328664,0
+NOTE.US,D,20210910,000000,116.52,116.82,116.52,116.76,321.8333332046,0
+NOTE.US,D,20210913,000000,116.64,117,116.52,116.76,4096.499998361401,0
+NOTE.US,D,20210914,000000,116.64,117,116.58,116.64,10418.333329166,0
+NOTE.US,D,20210915,000000,116.64,117,116.64,117,893.3333329760001,0
+NOTE.US,D,20210916,000000,116.76,116.76,116.76,116.76,54.6666666448,0
+NOTE.US,D,20210917,000000,116.76,116.88,116.64,116.88,6764.6666639608,0
+NOTE.US,D,20210920,000000,116.88,117,116.88,116.94,209.66666658280002,0
+NOTE.US,D,20210921,000000,117,117.06,117,117.06,1646.4166660081,0
+NOTE.US,D,20210922,000000,117,117.06,117,117,3433.5833319599,0
+NOTE.US,D,20210923,000000,117,117,117,117,142.9166666095,0
+NOTE.US,D,20210924,000000,117.12,117.12,117,117.12,125.41666661650001,0
+NOTE.US,D,20210927,000000,117.12,117.12,117.12,117.12,351.5833331927,0
+NOTE.US,D,20210928,000000,117.12,117.131,117.12,117.12,1636.3333326788002,0
+NOTE.US,D,20210929,000000,117.12,117.18,117.12,117.18,84.0833332997,0
+NOTE.US,D,20210930,000000,117.24,117.48,117.24,117.48,4009.1666650630004,0
+NOTE.US,D,20211001,000000,117.48,117.48,117.24,117.48,3898.9999984404003,0
+NOTE.US,D,20211004,000000,117,117.48,117,117.48,63.91666664110001,0
+NOTE.US,D,20211005,000000,117.001,117.24,117.001,117.24,297.4166665477,0
+NOTE.US,D,20211006,000000,116.88,117.3,116.88,117.3,139.6666666108,0
+NOTE.US,D,20211007,000000,117.24,117.48,117.18,117.48,161.08333326890002,0
+NOTE.US,D,20211008,000000,117.24,117.48,117.24,117.48,49.999999980000005,0
+NOTE.US,D,20211012,000000,117.36,117.36,117.36,117.36,31.3333333208,0
+NOTE.US,D,20211013,000000,117.48,117.48,117.265,117.265,33.5833333199,0
+NOTE.US,D,20211014,000000,116.76,117.48,116.76,117.48,349.99999986,0
+NOTE.US,D,20211015,000000,117.24,117.48,117.12,117.48,424.24999983030006,0
+NOTE.US,D,20211018,000000,117.096,117.48,117,117.3,954.2499996183001,0
+NOTE.US,D,20211020,000000,117.24,117.24,117.24,117.24,180.7499999277,0
+NOTE.US,D,20211021,000000,117,117.6,116.88,117.54,2033.0833325201002,0
+NOTE.US,D,20211022,000000,117.402,117.414,117.402,117.414,28.999999988400003,0
+NOTE.US,D,20211025,000000,117.48,117.6,117.48,117.6,2170.7499991317,0
+NOTE.US,D,20211026,000000,117.6,117.6,117.361,117.6,537.5833331183001,0
+NOTE.US,D,20211027,000000,117.48,117.6,117.48,117.6,262.83333322820005,0
+NOTE.US,D,20211028,000000,117.6,117.6,117.48,117.48,130.24999994790002,0
+NOTE.US,D,20211029,000000,117.36,117.552,117.36,117.398,259.8333332294,0
+NOTE.US,D,20211101,000000,117.54,117.72,117.54,117.72,173.08333326410002,0
+NOTE.US,D,20211102,000000,117.658,117.658,117.658,117.658,73.7499999705,0
+NOTE.US,D,20211103,000000,117.6,117.6,117.36,117.36,101.08333329290001,0
+NOTE.US,D,20211104,000000,117.6,119.04,117.6,118.92,11827.749995268901,0
+NOTE.US,D,20211105,000000,119.28,119.4,118.68,119.4,7193.333330456,0
+NOTE.US,D,20211108,000000,119.4,119.76,118.498,118.8,217471.49991301142,0
+NOTE.US,D,20211109,000000,118.8,119.04,118.56,118.681,28347.5833219943,0
+NOTE.US,D,20211110,000000,118.68,119.04,118.68,118.92,13368.7499946525,0
+NOTE.US,D,20211111,000000,119.04,119.04,118.8,118.8,5510.9166644623,0
+NOTE.US,D,20211112,000000,119.04,119.28,118.8,119.28,21805.166657944603,0
+NOTE.US,D,20211115,000000,119.04,119.04,118.868,119.04,13097.1666614278,0
+NOTE.US,D,20211116,000000,118.92,119.04,118.675,118.801,8023.1666634574,0
+NOTE.US,D,20211117,000000,119.04,119.04,118.8,118.8,3355.4166653245,0
+NOTE.US,D,20211118,000000,118.68,119.04,118.68,119.04,2993.9166654691003,0
+NOTE.US,D,20211119,000000,119.04,119.04,118.645,118.8,1607.4166660237001,0
+NOTE.US,D,20211122,000000,118.8,119.04,118.8,118.92,1149.4166662069001,0
+NOTE.US,D,20211123,000000,119.009,119.04,118.56,118.92,824.7499996701,0
+NOTE.US,D,20211124,000000,118.92,119.04,118.92,118.92,2002.2499991991,0
+NOTE.US,D,20211126,000000,118.92,118.92,118.62,118.684,2018.8333325258002,0
+NOTE.US,D,20211129,000000,118.92,119.04,118.8,119.04,20779.749991688102,0
+NOTE.US,D,20211130,000000,118.68,118.92,118.68,118.8,2188.4999991246,0
+NOTE.US,D,20211201,000000,118.86,118.92,118.32,118.92,1930.5833325611002,0
+NOTE.US,D,20211202,000000,118.8,118.92,118.44,118.8,4762.0833314285,0
+NOTE.US,D,20211203,000000,118.92,118.92,118.8,118.8,1488.1666660714002,0
+NOTE.US,D,20211206,000000,118.201,118.92,118.2,118.8,28394.999988642,0
+NOTE.US,D,20211207,000000,118.56,118.92,118.32,118.801,5510.6666644624,0
+NOTE.US,D,20211208,000000,118.56,118.8,118.56,118.8,2472.7499990109004,0
+NOTE.US,D,20211209,000000,118.56,118.8,118.44,118.8,5876.4999976494,0
+NOTE.US,D,20211210,000000,118.8,118.92,118.8,118.92,415.83333316700003,0
+NOTE.US,D,20211213,000000,118.8,118.92,118.68,118.68,1428.6666660952,0
+NOTE.US,D,20211214,000000,118.799,119.04,118.68,118.68,1279.7499994881,0
+NOTE.US,D,20211215,000000,118.32,118.92,118.32,118.8,23601.249990559503,0
+NOTE.US,D,20211216,000000,118.8,119.4,118.68,118.8,7398.499997040601,0
+NOTE.US,D,20211217,000000,118.68,119.04,118.44,118.8,62316.41664174011,0
+NOTE.US,D,20211220,000000,119.28,119.28,118.32,118.8,333.74999986650005,0
+NOTE.US,D,20211221,000000,118.68,118.8,118.68,118.68,925.4999996298001,0
+NOTE.US,D,20211222,000000,118.8,118.8,118.441,118.62,5377.083331182501,0
+NOTE.US,D,20211223,000000,118.702,118.92,118.702,118.8,237.499999905,0
+NOTE.US,D,20211227,000000,118.8,118.8,118.8,118.8,561.2499997755001,0
+NOTE.US,D,20211228,000000,118.92,118.92,118.8,118.92,5266.3333312268005,0
+NOTE.US,D,20211229,000000,118.8,119.76,118.8,119.76,3145.5833320751003,0
+NOTE.US,D,20211230,000000,118.86,118.92,118.68,118.8,579.4999997682,0
+NOTE.US,D,20211231,000000,119.52,119.52,118.517,119.04,1445.7499994217,0
+NOTE.US,D,20220103,000000,118.68,119.28,118.68,119.04,6703.583330651901,0
+NOTE.US,D,20220104,000000,119.16,119.16,118.92,118.92,4238.4999983046,0
+NOTE.US,D,20220105,000000,119.16,119.16,119.16,119.16,150.33333327320003,0
+NOTE.US,D,20220106,000000,118.921,119.16,118.92,119.16,3084.3333320996003,0
+NOTE.US,D,20220107,000000,119.04,119.04,118.92,118.92,1004.8333329314,0
+NOTE.US,D,20220110,000000,118.921,119.04,118.92,118.92,464.41666648090006,0
+NOTE.US,D,20220111,000000,118.92,118.98,118.92,118.921,487.7499998049,0
+NOTE.US,D,20220112,000000,118.92,119.026,118.8,118.92,4064.2499983743005,0
+NOTE.US,D,20220113,000000,118.92,118.92,118.92,118.92,195.5833332551,0
+NOTE.US,D,20220114,000000,118.86,118.92,118.86,118.92,50.0833333133,0
+NOTE.US,D,20220118,000000,118.8,118.92,118.8,118.867,178.91666659510003,0
+NOTE.US,D,20220119,000000,118.68,118.92,118.68,118.8,990.1666662706001,0
+NOTE.US,D,20220121,000000,118.44,118.92,118.44,118.8,1863.9166659211,0
+NOTE.US,D,20220124,000000,118.68,118.8,118.68,118.8,3170.1666653986003,0
+NOTE.US,D,20220125,000000,118.68,118.8,118.32,118.8,525.3333331232001,0
+NOTE.US,D,20220126,000000,118.68,118.8,118.68,118.74,1717.9999993128001,0
+NOTE.US,D,20220127,000000,118.8,118.8,118.68,118.8,322.9166665375,0
+NOTE.US,D,20220128,000000,118.8,118.8,118.68,118.8,2685.5833322591,0
+NOTE.US,D,20220131,000000,118.68,118.8,118.62,118.8,1974.8333325434,0
+NOTE.US,D,20220201,000000,118.68,119.008,118.68,119.008,1868.4999992526002,0
+NOTE.US,D,20220202,000000,118.8,118.92,118.8,118.92,4150.1666650066,0
+NOTE.US,D,20220203,000000,118.8,118.92,118.8,118.92,87.41666663170001,0
+NOTE.US,D,20220204,000000,119.28,119.28,118.8,118.92,3388.7499986445005,0
+NOTE.US,D,20220207,000000,118.92,118.92,118.8,118.92,4085.833331699,0
+NOTE.US,D,20220208,000000,118.8,118.92,118.8,118.866,61.666666642,0
+NOTE.US,D,20220209,000000,118.92,118.92,118.8,118.8,588.0833330981001,0
+NOTE.US,D,20220210,000000,118.8,118.92,118.8,118.92,203.91666658510002,0
+NOTE.US,D,20220211,000000,118.8,118.92,118.8,118.8,4230.4166649745,0
+NOTE.US,D,20220214,000000,118.92,119.16,118.8,118.92,3630.1666652146005,0
+NOTE.US,D,20220215,000000,118.986,118.986,118.986,118.986,39.9166666507,0
+NOTE.US,D,20220216,000000,118.8,119.04,118.8,118.8,49290.583313617106,0
+NOTE.US,D,20220217,000000,118.8,118.92,118.702,118.92,16715.416659980503,0
+NOTE.US,D,20220218,000000,119.16,119.16,118.92,119.16,3423.9999986304,0
+NOTE.US,D,20220222,000000,119.015,119.015,118.8,118.919,1056.4166662441,0
+NOTE.US,D,20220223,000000,118.98,118.98,118.98,118.98,847.5833329943001,0
+NOTE.US,D,20220224,000000,118.92,119.16,118.92,119.04,1030.8333329210002,0
+NOTE.US,D,20220225,000000,119.04,119.057,118.992,119.057,61.416666642100004,0
+NOTE.US,D,20220228,000000,118.92,119.16,118.8,119.16,2328.6666657352002,0
+NOTE.US,D,20220301,000000,118.92,119.04,118.92,118.92,842.499999663,0
+NOTE.US,D,20220302,000000,118.92,119.04,118.92,119.04,129.4999999482,0
+NOTE.US,D,20220303,000000,118.92,119.16,118.92,119.04,412.91666650150006,0
+NOTE.US,D,20220304,000000,118.98,118.98,118.92,118.92,242.5833332363,0
+NOTE.US,D,20220307,000000,118.92,119.04,118.92,119.04,363.41666652130004,0
+NOTE.US,D,20220308,000000,118.92,119.04,118.92,118.98,4860.583331389101,0
+NOTE.US,D,20220309,000000,118.92,118.98,118.92,118.98,1297.3333328144001,0
+NOTE.US,D,20220310,000000,119.04,119.159,119.04,119.04,1825.2499992699002,0
+NOTE.US,D,20220311,000000,118.92,119.16,118.92,119.04,1781.5833326207,0
+NOTE.US,D,20220314,000000,118.92,119.16,118.92,118.92,562.6666664416,0
+NOTE.US,D,20220315,000000,118.92,119.158,118.92,119.158,30.3333333212,0
+NOTE.US,D,20220316,000000,119.04,119.129,119.04,119.129,2956.5833321507002,0
+NOTE.US,D,20220317,000000,119.044,119.1,118.92,119.04,3671.9166651979003,0
+NOTE.US,D,20220318,000000,119.084,119.1,118.92,118.92,24058.749990376502,0
+NOTE.US,D,20220321,000000,119.041,119.16,118.92,118.92,3858.0833317901,0
+NOTE.US,D,20220322,000000,119.041,119.16,118.92,118.92,1452.9999994188001,0
+NOTE.US,D,20220323,000000,119.04,119.16,119.04,119.158,352.16666652580005,0
+NOTE.US,D,20220324,000000,119.04,119.1,119.04,119.1,545.4166664485,0
+NOTE.US,D,20220325,000000,119.04,119.04,119.04,119.04,44.4999999822,0
+NOTE.US,D,20220329,000000,119.04,119.15,119.04,119.1,299.99999988,0
+NOTE.US,D,20220330,000000,119.041,119.041,119.041,119.041,47.7499999809,0
+NOTE.US,D,20220331,000000,119.1,119.16,119.04,119.1,1259.9166661627,0
+NOTE.US,D,20220401,000000,119.04,119.04,119.04,119.04,425.5833331631,0
+NOTE.US,D,20220404,000000,119.04,119.159,119.04,119.1,110.7499999557,0
+NOTE.US,D,20220405,000000,119.042,119.1,119.04,119.1,57.6666666436,0
+NOTE.US,D,20220406,000000,119.159,119.159,119.04,119.04,264.83333322740003,0
+NOTE.US,D,20220407,000000,119.041,119.041,119.041,119.041,55.833333311000004,0
+NOTE.US,D,20220408,000000,119.16,119.16,119.04,119.046,58.166666643400006,0
+NOTE.US,D,20220412,000000,119.04,119.16,119.04,119.16,91.9166666299,0
+NOTE.US,D,20220413,000000,119.16,119.16,119.16,119.16,14.833333327400002,0
+NOTE.US,D,20220414,000000,119.04,119.1,119.04,119.1,16.833333326600002,0
+NOTE.US,D,20220418,000000,119.1,119.1,119.1,119.1,53.33333331200001,0
+NOTE.US,D,20220419,000000,119.28,119.28,119.16,119.16,36.9166666519,0
+NOTE.US,D,20220420,000000,119.16,119.4,119.1,119.1,2732.1666655738004,0
+NOTE.US,D,20220421,000000,119.22,119.28,119.16,119.161,1336.0833327989,0
+NOTE.US,D,20220425,000000,119.4,119.64,119.262,119.64,144.49999994220002,0
+NOTE.US,D,20220426,000000,119.16,119.16,119.16,119.16,8.8333333298,0
+NOTE.US,D,20220427,000000,119.16,119.64,119.16,119.64,159.33333326960002,0
+NOTE.US,D,20220429,000000,119.16,119.4,119.16,119.16,1365.7499994537002,0
+NOTE.US,D,20220502,000000,119.182,119.64,119.16,119.16,294.74999988210004,0
+NOTE.US,D,20220503,000000,119.16,119.16,119.16,119.16,4130.416665014501,0
+NOTE.US,D,20220504,000000,119.64,119.64,119.16,119.64,194.74999992210002,0
+NOTE.US,D,20220505,000000,119.16,119.64,119.16,119.64,53.6666666452,0
+NOTE.US,D,20220506,000000,119.16,119.4,119.16,119.4,507.0833331305,0
+NOTE.US,D,20220509,000000,119.16,119.16,119.16,119.16,10.249999995900001,0
+NOTE.US,D,20220510,000000,119.16,119.28,119.16,119.16,508.66666646320004,0
+NOTE.US,D,20220511,000000,119.16,119.172,119.1,119.16,1230.4999995078,0
+NOTE.US,D,20220512,000000,119.161,119.52,119.16,119.16,330.41666653450005,0
+NOTE.US,D,20220513,000000,119.4,119.4,119.28,119.4,82.58333330030001,0
+NOTE.US,D,20220516,000000,119.516,119.516,119.516,119.516,8.5833333299,0
+NOTE.US,D,20220517,000000,119.16,119.52,119.16,119.16,757.8333330302,0
+NOTE.US,D,20220518,000000,119.16,119.161,119.16,119.161,106.7499999573,0
+NOTE.US,D,20220519,000000,119.28,119.28,119.16,119.16,202.41666658570003,0
+NOTE.US,D,20220523,000000,119.16,119.52,119.16,119.52,950.1666662866,0
+NOTE.US,D,20220524,000000,119.52,119.52,119.16,119.16,105.08333329130001,0
+NOTE.US,D,20220525,000000,119.16,119.52,119.16,119.52,130.24999994790002,0
+NOTE.US,D,20220526,000000,119.4,119.4,119.4,119.4,9.4166666629,0
+NOTE.US,D,20220527,000000,119.4,119.4,119.28,119.4,3388.9166653111,0
+NOTE.US,D,20220531,000000,119.22,119.22,119.16,119.16,227.58333324230003,0
+NOTE.US,D,20220601,000000,119.16,119.4,119.16,119.4,847.8333329942001,0
+NOTE.US,D,20220602,000000,119.4,119.4,119.4,119.4,826.2499996695001,0
+NOTE.US,D,20220603,000000,119.16,119.4,119.16,119.4,221.83333324460003,0
+NOTE.US,D,20220606,000000,119.16,119.28,119.16,119.28,127.66666661560001,0
+NOTE.US,D,20220607,000000,119.4,119.64,119.28,119.64,964.9999996140001,0
+NOTE.US,D,20220608,000000,119.52,119.64,118.68,119.16,4121.5833316847,0
+NOTE.US,D,20220609,000000,119.16,119.4,119.04,119.4,364.33333318760003,0
+NOTE.US,D,20220610,000000,119.16,119.28,119.16,119.28,416.91666649990003,0
+NOTE.US,D,20220613,000000,119.16,119.28,118.8,119.28,579.6666664348,0
+NOTE.US,D,20220614,000000,119.17,119.17,118.92,118.92,161.9999999352,0
+NOTE.US,D,20220615,000000,118.921,118.921,118.921,118.921,14.166666661,0
+NOTE.US,D,20220616,000000,119.04,119.04,119.04,119.04,20.2499999919,0
+NOTE.US,D,20220617,000000,118.92,119.64,118.8,119.64,883.5833329799001,0
+NOTE.US,D,20220621,000000,118.8,118.8,118.8,118.8,37.9166666515,0
+NOTE.US,D,20220622,000000,119.16,119.16,119.16,119.16,50.4999999798,0
+NOTE.US,D,20220623,000000,119.16,119.16,119.16,119.16,27.083333322500003,0
+NOTE.US,D,20220624,000000,119.04,119.04,118.92,119.04,888.9999996444001,0
+NOTE.US,D,20220627,000000,118.92,119.1,118.92,119.062,829.2499996683001,0
+NOTE.US,D,20220629,000000,119.04,119.22,119.04,119.22,529.7499997881,0
+NOTE.US,D,20220630,000000,119.22,119.4,118.92,119.04,33549.7499865801,0
+NOTE.US,D,20220701,000000,119.041,119.4,119.04,119.04,11641.999995343202,0
+NOTE.US,D,20220705,000000,119.46,119.64,119.4,119.52,16932.249993227102,0
+NOTE.US,D,20220706,000000,119.76,119.76,119.4,119.4,16865.4999932538,0
+NOTE.US,D,20220707,000000,119.52,119.52,119.52,119.52,22.916666657500002,0
+NOTE.US,D,20220708,000000,119.4,119.639,119.4,119.639,38.4999999846,0
+NOTE.US,D,20220711,000000,119.639,119.76,119.52,119.64,4502.333331532401,0
+NOTE.US,D,20220712,000000,119.759,119.76,119.521,119.64,746.7499997013001,0
+NOTE.US,D,20220713,000000,119.759,119.88,119.521,119.879,1743.5833326359002,0
+NOTE.US,D,20220714,000000,119.879,120,119.64,119.761,16700.0833266533,0
+NOTE.US,D,20220715,000000,119.82,120,119.64,119.76,4434.3333315596,0
+NOTE.US,D,20220718,000000,119.82,120,119.64,120,58412.833309968206,0
+NOTE.US,D,20220719,000000,119.94,120,119.64,119.64,243662.99990253482,0
+NOTE.US,D,20220720,000000,119.64,120.12,119.64,120.12,355974.9165242767,0
+NOTE.US,D,20220721,000000,119.741,120.24,119.64,120.12,144319.74994227212,0
+NOTE.US,D,20220722,000000,116.1,120.6,105.24,120.24,127319.99994907201,0
+NOTE.US,D,20220725,000000,119.52,131.4,117.72,120.6,224947.08324335451,0
+NOTE.US,D,20220726,000000,118.44,119.64,110.64,115.56,18761.8333258286,0
+NOTE.US,D,20220727,000000,116.88,129.36,114.168,115.92,22930.9999908276,0
+NOTE.US,D,20220728,000000,115.92,120.96,113.04,114.12,17033.4166598533,0
+NOTE.US,D,20220729,000000,115.44,120.72,98.76,101.16,77924.5833021635,0
+NOTE.US,D,20220801,000000,93,111.054,66.6,102,77591.66663563001,0
+NOTE.US,D,20220802,000000,96.84,97.2,79.2084,83.16,36731.8333186406,0
+NOTE.US,D,20220803,000000,73.44,108.389,71.76,95.16,58581.0833099009,0
+NOTE.US,D,20220804,000000,98.28,120,80.88,106.2,31557.499987377003,0
+NOTE.US,D,20220805,000000,109.2,112.752,100.44,102.12,12957.166661483801,0
+NOTE.US,D,20220808,000000,107.16,123.836,95.52,117.6,17230.7499931077,0
+NOTE.US,D,20220809,000000,120,123,105.12,113.64,19999.9166586667,0
+NOTE.US,D,20220810,000000,113.64,115.92,104.4,112.68,13760.333327829201,0
+NOTE.US,D,20220811,000000,108.36,121.2,99.36,117.12,10775.9999956896,0
+NOTE.US,D,20220812,000000,112.2,118.8,109.2,111.84,10855.499995657801,0
+NOTE.US,D,20220815,000000,114,115.68,108.72,114.6,6912.833330568201,0
+NOTE.US,D,20220816,000000,114.6,117,100.44,108.12,11725.9166619763,0
+NOTE.US,D,20220817,000000,108.96,120.72,102.629,112.2,4107.9166650235,0
+NOTE.US,D,20220818,000000,111.48,115.2,102,112.2,12268.666661759202,0
+NOTE.US,D,20220819,000000,111.84,116.52,107.474,113.4,6627.2499973491,0
+NOTE.US,D,20220822,000000,113.52,147.6,97.56,103.8,35122.583319284306,0
+NOTE.US,D,20220823,000000,99.24,126,96.96,123.84,21131.4166582141,0
+NOTE.US,D,20220824,000000,123.6,129,110.4,119.16,9531.333329520801,0
+NOTE.US,D,20220825,000000,116.16,121.2,109.196,120.36,2686.8333322586004,0
+NOTE.US,D,20220826,000000,123.84,131.64,114,129.36,7618.749996952501,0
+NOTE.US,D,20220829,000000,135.48,135.96,113.46,118.44,8362.2499966551,0
+NOTE.US,D,20220830,000000,118.2,123.6,89.52,89.52,23405.083323971303,0
+NOTE.US,D,20220831,000000,98.64,102.24,93.9612,94.32,17446.7499930213,0
+NOTE.US,D,20220901,000000,94.8,97.8,94.4184,96.24,9278.6666629552,0
+NOTE.US,D,20220902,000000,96.72,100.8,94.2,97.2,11671.4166619981,0
+NOTE.US,D,20220906,000000,101.16,102.96,96,98.52,38768.2499844927,0
+NOTE.US,D,20220907,000000,97.92,100.8,93.24,96.6,14641.583327476701,0
+NOTE.US,D,20220908,000000,96,97.44,86.9844,95.16,13072.499994771,0
+NOTE.US,D,20220909,000000,92.16,96.6,88.08,95.28,23511.1666572622,0
+NOTE.US,D,20220912,000000,96.96,98.04,93,95.28,10783.499995686601,0
+NOTE.US,D,20220913,000000,93.84,97.2,91.6536,95.52,15058.083327310102,0
+NOTE.US,D,20220914,000000,93.12,100.8,93.12,97.44,16274.333326823602,0
+NOTE.US,D,20220915,000000,96.84,100.8,93.012,95.88,20426.416658496102,0
+NOTE.US,D,20220916,000000,94.44,102.12,92.52,97.44,239641.99990414322,0
+NOTE.US,D,20220919,000000,96.24,98.88,96.24,98.4,6450.6666640864005,0
+NOTE.US,D,20220920,000000,98.4,99.24,95.88,96.96,8425.7499966297,0
+NOTE.US,D,20220921,000000,94.2,100.68,87,87.48,22139.3333244776,0
+NOTE.US,D,20220922,000000,86.28,90,75.6,86.88,41357.8333167902,0
+NOTE.US,D,20220923,000000,86.16,89.1948,79.44,83.4,10408.416662503301,0
+NOTE.US,D,20220926,000000,84.48,87.12,80.4,80.4,11752.333328632401,0
+NOTE.US,D,20220927,000000,80.88,82.4616,75.84,75.96,3098.0833320941,0
+NOTE.US,D,20220928,000000,75,78.6,75,77.04,9429.6666628948,0
+NOTE.US,D,20220929,000000,76.2,80.76,75.36,75.36,15365.833327187001,0
+NOTE.US,D,20220930,000000,75.36,79.1988,75.36,76.44,20154.8333252714,0
+NOTE.US,D,20221003,000000,76.08,76.68,68.76,74.52,26145.083322875304,0
+NOTE.US,D,20221004,000000,73.8,74.2536,70.56,72.24,4909.3333313696,0
+NOTE.US,D,20221005,000000,72,76.56,72,75.36,9614.9166628207,0
+NOTE.US,D,20221006,000000,73.32,73.56,67.2,68.88,16966.7499932133,0
+NOTE.US,D,20221007,000000,66.72,72.12,54,56.4,14550.666660846402,0
+NOTE.US,D,20221010,000000,56.04,59.88,56.04,58.2,7515.0833303273,0
+NOTE.US,D,20221011,000000,58.08,62.04,58.08,59.88,15141.999993943202,0
+NOTE.US,D,20221012,000000,60,65.28,53.04,56.04,27357.666655723602,0
+NOTE.US,D,20221013,000000,54.84,60.72,54.84,59.4,19814.6666587408,0
+NOTE.US,D,20221014,000000,59.52,60.84,58.08,60.84,7455.4999970178005,0
+NOTE.US,D,20221017,000000,62.16,63.36,57.9612,61.8,7630.9999969476,0
+NOTE.US,D,20221018,000000,63.24,64.56,61.32,63.36,5130.833331281,0
+NOTE.US,D,20221019,000000,64.08,64.26,60.48,61.2,15001.166660666202,0
+NOTE.US,D,20221020,000000,61.08,63.84,61.08,61.44,7413.333330368,0
+NOTE.US,D,20221021,000000,61.56,63.72,60.48,62.28,8859.499996456201,0
+NOTE.US,D,20221024,000000,63.12,63.8388,60.2832,62.4,28513.249988594704,0
+NOTE.US,D,20221025,000000,62.64,64.08,61.08,62.64,5258.6666645632,0
+NOTE.US,D,20221026,000000,61.08,63.84,60.84,60.96,4758.2499980967,0
+NOTE.US,D,20221027,000000,60.24,61.32,59.88,59.88,6130.833330881001,0
+NOTE.US,D,20221028,000000,60.12,61.32,59.568,60.72,4258.7499982965,0
+NOTE.US,D,20221031,000000,60.72,60.72,59.04,59.64,11019.3333289256,0
+NOTE.US,D,20221101,000000,60.36,61.08,57.8988,59.4,12140.4999951438,0
+NOTE.US,D,20221102,000000,59.52,61.2,57.72,60,5227.6666645756,0
+NOTE.US,D,20221103,000000,59.88,59.88,56.52,57.72,7948.083330154101,0
+NOTE.US,D,20221104,000000,58.32,63.1188,58.32,59.88,31330.499987467803,0
+NOTE.US,D,20221107,000000,60,67.44,58.4412,66.84,59943.8333093558,0
+NOTE.US,D,20221108,000000,68.4,69.24,64.794,69.24,17152.749993138903,0
+NOTE.US,D,20221109,000000,68.88,69.4476,66,68.52,35810.6666523424,0
+NOTE.US,D,20221110,000000,67.08,80.04,67.08,79.08,41834.4999832662,0
+NOTE.US,D,20221111,000000,78.6,79.56,58.44,61.68,72815.5833042071,0
+NOTE.US,D,20221114,000000,61.44,70.56,60.156,68.28,28668.416655199304,0
+NOTE.US,D,20221115,000000,69.96,78.78,66.6,77.52,36557.3333187104,0
+NOTE.US,D,20221116,000000,75.48,79.44,75.24,77.52,10561.4999957754,0
+NOTE.US,D,20221117,000000,78,78.6,73.44,73.92,6261.4166641621005,0
+NOTE.US,D,20221118,000000,74.64,80.64,72.312,75.6,14263.8333276278,0
+NOTE.US,D,20221121,000000,73.44,74.34,70.8,71.64,3098.4166654273004,0
+NOTE.US,D,20221122,000000,70.2,70.32,60.12,61.68,15325.249993869902,0
+NOTE.US,D,20221123,000000,60.96,67.2,60.96,65.52,8713.7499965145,0
+NOTE.US,D,20221125,000000,66.84,68.4,64.68,65.4,568.333333106,0
+NOTE.US,D,20221128,000000,66.36,71.4,64.68,70.56,7459.249997016301,0
+NOTE.US,D,20221129,000000,69,71.28,68.76,70.32,1215.9999995136002,0
+NOTE.US,D,20221130,000000,70.56,74.04,69.72,73.08,2819.2499988723002,0
+NOTE.US,D,20221201,000000,72.48,77.04,69.6,77.04,5706.4999977174,0
+NOTE.US,D,20221202,000000,76.2,78.36,70.56,72.36,1218.9166661791,0
+NOTE.US,D,20221205,000000,73.32,76.2468,70.68,73.8,1794.4999992822002,0
+NOTE.US,D,20221206,000000,74.64,81.48,73.2,75.36,7009.833330529401,0
+NOTE.US,D,20221207,000000,74.16,77.52,72.84,75.24,1835.6666659324,0
+NOTE.US,D,20221208,000000,74.16,82.0992,71.2416,77.4,6248.7499975005,0
+NOTE.US,D,20221209,000000,76.68,82.4388,75.84,79.8,10484.583329139501,0
+NOTE.US,D,20221212,000000,78.6,78.96,67.44,67.56,13470.083327945302,0
+NOTE.US,D,20221213,000000,69.96,79.32,68.0412,72.12,7172.9166637975,0
+NOTE.US,D,20221214,000000,73.44,75,69.48,72.36,5477.3333311424,0
+NOTE.US,D,20221215,000000,73.2,76.56,70.32,72.6,2810.0833322093004,0
+NOTE.US,D,20221216,000000,73.68,76.56,69,72.6,6541.3333307168,0
+NOTE.US,D,20221219,000000,72.48,73.608,68.448,71.4,1684.5833326595002,0
+NOTE.US,D,20221220,000000,70.92,76.8,70.2,75.6,7227.0833304425005,0
+NOTE.US,D,20221221,000000,73.68,75.84,69.36,74.64,8132.166663413801,0
+NOTE.US,D,20221222,000000,75.6,81,66.12,66.72,6323.499997470601,0
+NOTE.US,D,20221223,000000,66,70.08,62.28,69.84,7585.0833302993005,0
+NOTE.US,D,20221227,000000,68.4,74.988,67.2,69.12,6005.249997597901,0
+NOTE.US,D,20221228,000000,69.36,72.36,62.28,64.56,2737.6666655716003,0
+NOTE.US,D,20221229,000000,65.52,76.0716,65.16,66.72,14038.333327718,0
+NOTE.US,D,20221230,000000,66.36,76.2,66.36,75.96,28186.4999887254,0
+NOTE.US,D,20230103,000000,76.68,77.6388,71.6988,75,7572.583330304301,0
+NOTE.US,D,20230104,000000,76.68,76.68,72.12,75.36,5606.8333310906,0
+NOTE.US,D,20230105,000000,74.76,77.4,70.92,73.2,3304.4999986782004,0
+NOTE.US,D,20230106,000000,74.52,76.08,67.02,68.64,6471.5833307447,0
+NOTE.US,D,20230109,000000,68.16,77.154,66.6,73.68,7597.5833302943,0
+NOTE.US,D,20230110,000000,77.76,79.2096,62.22,66.24,25951.666656286,0
+NOTE.US,D,20230111,000000,65.04,71.04,65.04,68.88,5323.0833312041,0
+NOTE.US,D,20230112,000000,68.4,72.36,66.72,68.64,3349.6666653268003,0
+NOTE.US,D,20230113,000000,68.76,71.4,68.52,68.52,1022.6666662576001,0
+NOTE.US,D,20230117,000000,70.8,71.4,67.92,68.52,4884.9166647127,0
+NOTE.US,D,20230118,000000,68.4,71.16,60,60.84,18621.1666592182,0
+NOTE.US,D,20230119,000000,61.68,63.48,60.6,62.52,3544.5833319155004,0
+NOTE.US,D,20230120,000000,61.44,66.6,58.08,61.2,13390.4166613105,0
+NOTE.US,D,20230123,000000,62.28,67.08,60.48,65.76,4677.5833314623005,0
+NOTE.US,D,20230124,000000,66.96,68.04,63,66,6164.499997534201,0
+NOTE.US,D,20230125,000000,64.8,66.36,62.16,62.64,5945.9166642883,0
+NOTE.US,D,20230126,000000,62.76,65.28,60.6,61.92,7085.5833304991,0
+NOTE.US,D,20230127,000000,61.68,63.54,60.6,60.72,7945.999996821601,0
+NOTE.US,D,20230130,000000,58.56,58.8,40.9212,41.52,178730.4999285078,0
+NOTE.US,D,20230131,000000,43.2,44.16,41.46,42,51571.833312704606,0
+NOTE.US,D,20230201,000000,41.52,42.96,40.32,41.16,36234.583318839504,0
+NOTE.US,D,20230202,000000,41.28,44.0388,38.64,43.44,82734.41663357291,0
+NOTE.US,D,20230203,000000,42.72,42.96,39.36,41.88,26401.2499894395,0
+NOTE.US,D,20230206,000000,42,43.2,41.4,42.6,27617.9999889528,0
+NOTE.US,D,20230207,000000,42.6,43.7988,40.56,43.2,30702.416654385703,0
+NOTE.US,D,20230208,000000,42,43.08,40.56,40.92,26760.249989295902,0
+NOTE.US,D,20230209,000000,39.72,41.16,39,40.68,28354.749988658103,0
+NOTE.US,D,20230210,000000,41.4,43.8,40.2,42.12,33468.249986612704,0
+NOTE.US,D,20230213,000000,43.68,43.68,41.52,42.12,22791.999990883203,0
+NOTE.US,D,20230214,000000,42.12,42.48,40.32,41.4,18995.5833257351,0
+NOTE.US,D,20230215,000000,41.4,42.36,40.5,40.8,21975.916657876303,0
+NOTE.US,D,20230216,000000,40.32,40.32,36.84,39.24,49590.833313497,0
+NOTE.US,D,20230217,000000,38.28,38.5176,36,38.04,33359.2499866563,0
+NOTE.US,D,20230221,000000,37.32,37.56,36.24,36.72,19543.6666588492,0
+NOTE.US,D,20230222,000000,36.72,36.72,34.8,35.88,52403.2499790387,0
+NOTE.US,D,20230223,000000,37.2,37.2,34.2,34.8,23252.499990699,0
+NOTE.US,D,20230224,000000,34.56,34.92,29.4,30.48,41920.9999832316,0
+NOTE.US,D,20230227,000000,32.16,32.16,29.52,30.12,31545.166654048604,0
+NOTE.US,D,20230228,000000,30,30.24,27.24,28.2,31035.0833209193,0
+NOTE.US,D,20230301,000000,28.2,28.56,24,25.32,51567.5833127063,0
+NOTE.US,D,20230302,000000,24.6,25.32,23.4,23.88,38260.5833180291,0
+NOTE.US,D,20230303,000000,24.48,24.84,23.16,24,51502.1666460658,0
+NOTE.US,D,20230306,000000,23.88,24.72,23.4,23.52,45031.749981987305,0
+NOTE.US,D,20230307,000000,23.04,24.48,23.04,24,26733.0833226401,0
+NOTE.US,D,20230308,000000,23.88,24.06,22.44,22.68,23934.749990426102,0
+NOTE.US,D,20230309,000000,22.44,23.76,21,21.24,30711.083321048904,0
+NOTE.US,D,20230310,000000,21.24,22.74,20.52,20.76,55861.166644322206,0
+NOTE.US,D,20230313,000000,21,21.48,18.36,18.6,41323.333316804004,0
+NOTE.US,D,20230314,000000,20.04,21.96,19.44,20.76,62299.74997508011,0
+NOTE.US,D,20230315,000000,21.72,21.96,18.72,18.72,62542.916641649506,0
+NOTE.US,D,20230316,000000,17.16,18.24,16.32,17.88,139930.833277361,0
+NOTE.US,D,20230317,000000,17.88,18.6,16.92,18,136747.1666119678,0
+NOTE.US,D,20230320,000000,18,18,15.72,16.92,87677.33329826241,0
+NOTE.US,D,20230321,000000,16.92,18.48,16.8,18.12,117667.66661959961,0
+NOTE.US,D,20230322,000000,17.64,18.36,15.72,16.32,54470.7499782117,0
+NOTE.US,D,20230323,000000,16.2,33.96,15.72,28.56,3061456.4154420844,0
+NOTE.US,D,20230324,000000,25.08,26.04,17.76,18.36,1190595.499523762,0
+NOTE.US,D,20230327,000000,19.44,22.08,17.16,21.6,787620.7496849517,0
+NOTE.US,D,20230328,000000,19.44,24.36,18.6,24,443810.16648914263,0
+NOTE.US,D,20230329,000000,23.04,25.08,21.72,22.8,208082.58325010032,0
+NOTE.US,D,20230330,000000,22.56,24.24,22.2012,22.8,117032.74995318691,0
+NOTE.US,D,20230331,000000,23.04,28.56,22.68,26.76,490332.66647053364,0
+NOTE.US,D,20230403,000000,26.76,28.92,24.36,26.52,273020.16655745864,0
+NOTE.US,D,20230404,000000,26.04,28.08,24,24.36,181897.08326057452,0
+NOTE.US,D,20230405,000000,23.52,24.84,21.72,22.8,87543.24996498271,0
+NOTE.US,D,20230406,000000,22.92,27.36,22.8,25.44,101299.7499594801,0
+NOTE.US,D,20230410,000000,24.96,27.72,24.48,26.88,128459.99994861601,0
+NOTE.US,D,20230411,000000,26.64,28.2,24.96,25.08,117206.91661978391,0
+NOTE.US,D,20230412,000000,25.8,26.04,23.52,24.36,138677.8332778622,0
+NOTE.US,D,20230413,000000,24.48,27.84,24.48,26.88,200946.4165862881,0
+NOTE.US,D,20230414,000000,26.88,33.6,26.4228,32.4,509269.66646295885,0
+NOTE.US,D,20230417,000000,33.24,33.84,31.2,32.4,269965.3332253472,0
+NOTE.US,D,20230418,000000,32.52,32.58,26.16,27.6,201022.41658625772,0
+NOTE.US,D,20230419,000000,26.88,27.24,24.36,26.16,129969.3332813456,0
+NOTE.US,D,20230420,000000,25.92,27.78,25.5612,26.76,79768.49996809261,0
+NOTE.US,D,20230421,000000,26.4,26.76,21.48,22.32,185986.41659227211,0
+NOTE.US,D,20230424,000000,22.8,23.4,21,22.56,75498.74996980051,0
+NOTE.US,D,20230425,000000,21.36,21.72,19.92,20.64,75416.4166365001,0
+NOTE.US,D,20230426,000000,20.4,20.88,19.44,20.04,59554.4166428449,0
+NOTE.US,D,20230427,000000,19.8,21.96,19.7052,21.6,52934.49997882621,0
+NOTE.US,D,20230428,000000,21.24,22.32,20.4,21.72,54459.999978216,0
+NOTE.US,D,20230501,000000,21.72,21.84,20.04,20.76,30744.499987702202,0
+NOTE.US,D,20230502,000000,20.4,21.24,18.84,19.2,49129.583313681505,0
+NOTE.US,D,20230503,000000,19.44,19.44,18.24,18.48,65947.3333069544,0
+NOTE.US,D,20230504,000000,18.96,19.188,17.76,19.08,57078.9166438351,0
+NOTE.US,D,20230505,000000,18.96,20.64,18.72,19.8,39656.1666508042,0
+NOTE.US,D,20230508,000000,20.16,20.16,18.78,19.92,53496.999978601205,0
+NOTE.US,D,20230509,000000,19.92,20.4,19.08,19.32,66582.0833067005,0
+NOTE.US,D,20230510,000000,20.4,29.28,20.4,23.88,1018000.3329261333,0
+NOTE.US,D,20230511,000000,23.16,26.76,22.2,22.32,302317.74987907294,0
+NOTE.US,D,20230512,000000,22.44,23.52,20.76,20.76,140555.9166104443,0
+NOTE.US,D,20230515,000000,21,24.24,20.76,23.64,146498.8332747338,0
+NOTE.US,D,20230516,000000,23.16,25.56,23.04,25.32,184065.1665930406,0
+NOTE.US,D,20230517,000000,25.2,25.86,23.7276,25.32,200975.58325294312,0
+NOTE.US,D,20230518,000000,24.96,26.868,24.24,26.76,111962.08328854851,0
+NOTE.US,D,20230519,000000,26.64,28.44,25.92,27.36,158605.3332698912,0
+NOTE.US,D,20230522,000000,28.08,29.22,27.48,28.8,109074.74995637011,0
+NOTE.US,D,20230523,000000,29.04,30.552,25.08,26.04,383887.16651311185,0
+NOTE.US,D,20230524,000000,25.56,28.92,25.2,28.44,118794.5832858155,0
+NOTE.US,D,20230525,000000,29.88,29.88,26.76,28.8,152159.08327246972,0
+NOTE.US,D,20230526,000000,28.44,29.76,26.4,27.96,145869.08327498572,0
+NOTE.US,D,20230530,000000,28.32,28.86,24.6,25.32,113235.74995470571,0
+NOTE.US,D,20230531,000000,25.2,26.16,24.48,25.56,77096.4166358281,0
+NOTE.US,D,20230601,000000,25.68,27.36,25.2,26.16,121891.49995124342,0
+NOTE.US,D,20230602,000000,26.4,28.98,26.28,28.8,170283.33326522002,0
+NOTE.US,D,20230605,000000,29.4,29.52,27.6,28.08,150242.9999399028,0
+NOTE.US,D,20230606,000000,27.6,32.76,27.36,32.16,258463.58322994792,0
+NOTE.US,D,20230607,000000,32.4,32.52,28.8,28.92,105899.9166243067,0
+NOTE.US,D,20230608,000000,28.8,33.6,27.96,32.04,166800.9999332796,0
+NOTE.US,D,20230609,000000,31.92,33.84,30.9,33.72,177426.9999290292,0
+NOTE.US,D,20230612,000000,34.68,36.48,33.72,35.4,197830.66658753442,0
+NOTE.US,D,20230613,000000,36.12,36.48,32.52,32.76,159496.41660286812,0
+NOTE.US,D,20230614,000000,32.52,33.96,31.2,31.32,84029.999966388,0
+NOTE.US,D,20230615,000000,31.44,34.2,31.32,34.2,144782.2499420871,0
+NOTE.US,D,20230616,000000,36.48,37.32,34.8,36,225170.7499099317,0
+NOTE.US,D,20230620,000000,36.6,41.52,35.52,41.04,221395.74991144173,0
+NOTE.US,D,20230621,000000,41.04,41.04,37.32,38.28,167239.91659977072,0
+NOTE.US,D,20230622,000000,38.4,39.36,36.3588,38.28,133485.16661327262,0
+NOTE.US,D,20230623,000000,37.32,39.48,36.6096,38.76,812260.249675096,0
+NOTE.US,D,20230626,000000,38.88,39.6,34.92,38.16,154783.08327142012,0
+NOTE.US,D,20230627,000000,38.76,40.92,37.8,40.8,180047.08326131452,0
+NOTE.US,D,20230628,000000,41.04,42.48,40.458,42,220898.7499116405,0
+NOTE.US,D,20230629,000000,42,44.7468,41.04,41.52,178141.1665954102,0
+NOTE.US,D,20230630,000000,42,44.46,41.76,43.68,107727.41662357571,0
+NOTE.US,D,20230703,000000,44.76,45.48,41.7,43.44,85856.33329899081,0
+NOTE.US,D,20230705,000000,42.72,45.84,41.76,45.6,97641.0832942769,0
+NOTE.US,D,20230706,000000,44.64,45.72,42.84,45,118973.49995241061,0
+NOTE.US,D,20230707,000000,45.6,46.26,44.46,45.24,102369.6666257188,0
+NOTE.US,D,20230710,000000,46.44,46.44,44.28,45,81247.5833008343,0
+NOTE.US,D,20230711,000000,45.48,45.78,44.04,45.72,86940.4999652238,0
+NOTE.US,D,20230712,000000,46.32,49.68,45.24,45.96,209173.33324966402,0
+NOTE.US,D,20230713,000000,46.68,49.32,45.36,48.48,153827.24993846912,0
+NOTE.US,D,20230714,000000,49.32,49.56,46.8,47.16,121632.9166180135,0
+NOTE.US,D,20230717,000000,47.28,49.56,47.16,48.36,125758.7499496965,0
+NOTE.US,D,20230718,000000,48.24,54.06,48.24,52.08,209373.8332495838,0
+NOTE.US,D,20230719,000000,53.52,53.64,46.8,47.28,185987.99992560482,0
+NOTE.US,D,20230720,000000,46.92,49.08,46.2,46.92,103673.5832918639,0
+NOTE.US,D,20230721,000000,47.04,47.4,42,42.24,113668.0832878661,0
+NOTE.US,D,20230724,000000,42.12,44.64,41.28,41.52,80459.3333011496,0
+NOTE.US,D,20230725,000000,41.52,41.52,38.88,39.36,95857.74996165691,0
+NOTE.US,D,20230726,000000,39.6,42.36,39.3,39.84,190814.4165903409,0
+NOTE.US,D,20230727,000000,41.64,41.64,37.8,37.92,86744.24996530231,0
+NOTE.US,D,20230728,000000,38.28,40.56,37.6068,40.56,65062.24997397511,0
+NOTE.US,D,20230731,000000,39.84,41.64,37.8,39.36,115846.2499536615,0
+NOTE.US,D,20230801,000000,38.88,39.48,37.92,39.12,63771.74997449131,0
+NOTE.US,D,20230802,000000,38.76,39.24,37.6968,38.76,41137.4166502117,0
+NOTE.US,D,20230803,000000,38.28,39.36,37.56,38.88,42874.333316183605,0
+NOTE.US,D,20230804,000000,38.88,40.26,38.16,38.64,54662.7499781349,0
+NOTE.US,D,20230807,000000,38.76,38.76,36.9,38.4,79034.0833017197,0
+NOTE.US,D,20230808,000000,38.28,41.64,37.44,41.4,87615.9166316203,0
+NOTE.US,D,20230809,000000,42,43.68,29.16,32.04,307089.8332104974,0
+NOTE.US,D,20230810,000000,32.52,32.88,29.52,30.12,128858.5832817899,0
+NOTE.US,D,20230811,000000,30.12,30.48,28.2,30.36,115161.4166206021,0
+NOTE.US,D,20230814,000000,30,34.92,29.5368,33.84,177757.499928897,0
+NOTE.US,D,20230815,000000,33.84,33.96,31.98,32.4,62700.083308253306,0
+NOTE.US,D,20230816,000000,33,34.9188,32.52,34.32,73590.2499705639,0
+NOTE.US,D,20230817,000000,34.32,36.12,33.72,34.44,54704.583311451504,0
+NOTE.US,D,20230818,000000,33.84,33.84,30.732,32.4,59971.66664267801,0
+NOTE.US,D,20230821,000000,32.88,35.04,32.64,32.88,41174.166650197,0
+NOTE.US,D,20230822,000000,32.88,33.84,30.18,31.92,44554.249982178306,0
+NOTE.US,D,20230823,000000,31.68,33.24,31.44,33,118396.3332859748,0
+NOTE.US,D,20230824,000000,33.24,33.24,30.24,30.24,63803.08330781211,0
+NOTE.US,D,20230825,000000,30.12,30.72,27.96,28.8,90261.5832972287,0
+NOTE.US,D,20230828,000000,28.8,29.88,26.28,27.12,171257.1665981638,0
+NOTE.US,D,20230829,000000,26.88,27.6,25.92,27,102151.91662580591,0
+NOTE.US,D,20230830,000000,26.76,28.32,26.76,27.48,128208.6666153832,0
+NOTE.US,D,20230831,000000,27.36,27.66,25.32,26.52,70586.3333050988,0
+NOTE.US,D,20230901,000000,26.64,27.72,25.2,26.88,36533.6666520532,0
+NOTE.US,D,20230905,000000,27.84,27.84,24.24,24.36,100520.08329312531,0
+NOTE.US,D,20230906,000000,24.36,25.0656,23.58,23.64,77736.66663557201,0
+NOTE.US,D,20230907,000000,23.4,23.88,22.56,23.52,75480.1666364746,0
+NOTE.US,D,20230908,000000,23.4,25.08,23.4,24.84,32322.666653737604,0
+NOTE.US,D,20230911,000000,25.8,26.76,25.2,26.16,47472.5833143443,0
+NOTE.US,D,20230912,000000,25.92,27.72,25.8,27.6,45981.1666482742,0
+NOTE.US,D,20230913,000000,27.6,27.6,25.8,27.24,47873.99998085041,0
+NOTE.US,D,20230914,000000,27.48,29.16,27,27.6,69777.4166387557,0
+NOTE.US,D,20230915,000000,27.84,27.9,24.84,25.92,49694.999980122004,0
+NOTE.US,D,20230918,000000,25.8,26.88,25.02,26.28,30635.3333210792,0
+NOTE.US,D,20230919,000000,26.52,26.52,24.96,25.44,48205.91664738431,0
+NOTE.US,D,20230920,000000,25.44,26.16,25.092,25.44,36620.3333186852,0
+NOTE.US,D,20230921,000000,25.2,30.84,24.72,26.76,91087.2499635651,0
+NOTE.US,D,20230922,000000,26.28,26.76,25.2,25.68,30868.9999876524,0
+NOTE.US,D,20230925,000000,25.32,25.56,23.76,24.36,35506.7499857973,0
+NOTE.US,D,20230926,000000,23.64,24.84,23.52,23.64,55027.1666446558,0
+NOTE.US,D,20230927,000000,23.64,23.64,21.72,22.44,68342.2499726631,0
+NOTE.US,D,20230928,000000,22.44,24.54,22.3956,24.24,46463.9166480811,0
+NOTE.US,D,20230929,000000,24.72,25.92,24.12,24.96,48227.9999807088,0
+NOTE.US,D,20231002,000000,24.48,24.72,23.4,23.52,46299.4166481469,0
+NOTE.US,D,20231003,000000,23.4,23.46,22.2,22.56,33691.4166531901,0
+NOTE.US,D,20231004,000000,22.68,27,22.56,26.88,90451.58329715271,0
+NOTE.US,D,20231005,000000,27,27.36,25.44,25.68,66433.2499734267,0
+NOTE.US,D,20231006,000000,25.2,26.04,24,25.8,32914.4166535009,0
+NOTE.US,D,20231009,000000,25.44,25.7928,23.16,25.44,47305.6666477444,0
+NOTE.US,D,20231010,000000,24.72,27.21,24.72,26.16,30865.833320987003,0
+NOTE.US,D,20231011,000000,26.16,26.28,24,24.36,42547.249982981106,0
+NOTE.US,D,20231012,000000,24.36,24.96,22.92,23.52,31309.166654143002,0
+NOTE.US,D,20231013,000000,23.64,23.64,21.36,22.2,55088.4999779646,0
+NOTE.US,D,20231016,000000,22.56,23.4,22.2,23.16,41297.1666501478,0
+NOTE.US,D,20231017,000000,22.56,24.84,22.56,24.72,41234.0833168397,0
+NOTE.US,D,20231018,000000,23.76,24.12,22.08,22.2,32906.2499868375,0
+NOTE.US,D,20231019,000000,21.96,23.04,20.58,20.76,42340.499983063804,0
+NOTE.US,D,20231020,000000,20.76,20.76,19.08,19.08,58519.249976592306,0
+NOTE.US,D,20231023,000000,18.96,19.08,15.42,15.6,110904.49995563821,0
+NOTE.US,D,20231024,000000,16.2,16.92,15.12,15.84,56893.5833105759,0
+NOTE.US,D,20231025,000000,15.84,15.96,14.52,14.52,95299.33329521361,0
+NOTE.US,D,20231026,000000,14.28,15.6,14.16,15.24,35217.5833192463,0
+NOTE.US,D,20231027,000000,15.6,16.2,15.36,15.84,34424.4999862302,0
+NOTE.US,D,20231030,000000,16.2,17.76,16.08,17.28,56381.416644114106,0
+NOTE.US,D,20231031,000000,17.16,17.58,15.6,15.96,54985.41664467251,0
+NOTE.US,D,20231101,000000,15.84,16.44,15.18,16.2,46995.666647868406,0
+NOTE.US,D,20231102,000000,16.44,17.88,16.44,17.76,50211.4999799154,0
+NOTE.US,D,20231103,000000,18.12,20.82,18.0588,20.28,70762.1666383618,0
+NOTE.US,D,20231106,000000,20.4,20.52,16.5,17.04,81336.74996746531,0
+NOTE.US,D,20231107,000000,17.04,17.1,15.6,16.92,49085.833313699004,0
+NOTE.US,D,20231108,000000,16.32,17.52,15.96,16.56,78395.3333019752,0
+NOTE.US,D,20231109,000000,17.4,17.88,16.32,16.44,63801.16664114621,0
+NOTE.US,D,20231110,000000,16.44,16.44,15.3,15.6,63239.916641370706,0
+NOTE.US,D,20231113,000000,15.84,16.32,15.36,15.84,69373.0833055841,0
+NOTE.US,D,20231114,000000,17.16,17.4,7.8,10.746,847442.8329943563,0
+NOTE.US,D,20231115,000000,10.9428,12.24,9.48,9.84,436207.83315885026,0
+NOTE.US,D,20231116,000000,10.1244,10.7004,8.7996,9.3924,267479.66655967484,0
+NOTE.US,D,20231117,000000,9.612,10.44,8.868,9.6012,251904.16656590503,0
+NOTE.US,D,20231120,000000,9.84,13.2,9.6,12.48,248537.3332339184,0
+NOTE.US,D,20231121,000000,13.32,14.88,12.36,12.6,209885.08324937933,0
+NOTE.US,D,20231122,000000,13.2,15.6,12.84,13.08,233832.6665731336,0
+NOTE.US,D,20231124,000000,13.68,14.52,12.84,14.16,72337.91663773151,0
+NOTE.US,D,20231127,000000,14.4,14.4,12.24,12.48,92792.99996288281,0
+NOTE.US,D,20231128,000000,12.36,12.84,11.418,12.36,78569.83330190541,0
+NOTE.US,D,20231129,000000,12.48,13.08,11.64,12.12,94970.833295345,0
+NOTE.US,D,20231130,000000,12.24,12.78,11.5776,12.24,65560.1666404426,0
+NOTE.US,D,20231201,000000,12.36,13.02,11.526,12.72,88215.4166313805,0
+NOTE.US,D,20231204,000000,12.48,14.16,12.24,13.68,96701.33329465281,0
+NOTE.US,D,20231205,000000,13.32,14.76,12.84,13.92,63039.2499747843,0
+NOTE.US,D,20231206,000000,14.04,15.6,14.04,14.28,67423.333306364,0
+NOTE.US,D,20231207,000000,14.28,14.52,12.84,14.4,87505.33329833121,0
+NOTE.US,D,20231208,000000,14.16,17.04,13.92,15.96,108830.91662313431,0
+NOTE.US,D,20231211,000000,15.96,15.96,14.28,14.4,82978.8333001418,0
+NOTE.US,D,20231212,000000,14.64,14.64,12.72,13.2,87033.74996518651,0
+NOTE.US,D,20231213,000000,12.84,14.16,12.36,14.16,68240.08330603731,0
+NOTE.US,D,20231214,000000,14.52,15.48,13.32,14.04,94991.7499620033,0
+NOTE.US,D,20231215,000000,14.16,14.28,12.6,12.6,99917.3332933664,0
+NOTE.US,D,20231218,000000,12.72,12.72,12.12,12.24,66552.9166400455,0
+NOTE.US,D,20231219,000000,12.6,12.84,11.94,12.48,90504.66663046481,0
+NOTE.US,D,20231220,000000,12.6,14.04,12.18,13.2,161202.41660218572,0
+NOTE.US,D,20231221,000000,13.8,14.22,13.44,14.04,78803.4166351453,0
+NOTE.US,D,20231222,000000,13.92,14.52,13.56,14.4,54305.6666449444,0
+NOTE.US,D,20231226,000000,14.04,16.08,14.04,15.6,63825.666641136406,0
+NOTE.US,D,20231227,000000,15.6,15.78,15,15.36,45423.249981830704,0
+NOTE.US,D,20231228,000000,15.24,15.3588,14.4,14.64,74339.33330359761,0
+NOTE.US,D,20231229,000000,14.76,15.12,13.44,13.68,56720.4999773118,0
+NOTE.US,D,20240102,000000,13.68,13.8,12.6,12.6,50233.9999799064,0
+NOTE.US,D,20240103,000000,12.48,12.72,11.8368,12.48,91173.5832968639,0
+NOTE.US,D,20240104,000000,12.36,12.48,12,12.24,29204.499988318203,0
+NOTE.US,D,20240105,000000,12.12,12.36,12.12,12.12,34558.9999861764,0
+NOTE.US,D,20240108,000000,12.24,13.26,12,12.72,57449.6666436868,0
+NOTE.US,D,20240109,000000,12.84,12.84,12.24,12.36,31284.083320819704,0
+NOTE.US,D,20240110,000000,12.36,12.48,11.0412,11.268,105529.58329112151,0
+NOTE.US,D,20240111,000000,11.4,11.76,11.3076,11.4036,36103.1666522254,0
+NOTE.US,D,20240112,000000,12,12.48,11.268,12.12,56607.66664402361,0
+NOTE.US,D,20240116,000000,12.12,12.6,11.28,11.3304,79927.6666346956,0
+NOTE.US,D,20240117,000000,11.2452,11.3514,10.4556,10.7712,44809.166648743005,0
+NOTE.US,D,20240118,000000,11.1,11.7738,10.4544,11.2872,41320.499983471804,0
+NOTE.US,D,20240119,000000,11.6364,11.6364,10.44,10.7964,44702.916648785504,0
+NOTE.US,D,20240122,000000,11.172,11.4,10.5732,11.28,51332.3333128004,0
+NOTE.US,D,20240123,000000,11.4,13.08,11.4,12.84,101707.16662598381,0
+NOTE.US,D,20240124,000000,13.08,13.2,12.36,12.6,32832.499986867006,0
+NOTE.US,D,20240125,000000,12.72,13.8,12.72,13.2,52258.5833124299,0
+NOTE.US,D,20240126,000000,13.44,13.44,12.48,13.08,33036.2499867855,0
+NOTE.US,D,20240129,000000,13.08,13.2,12.24,12.84,35436.916652491906,0
+NOTE.US,D,20240130,000000,12.72,13.86,12.24,13.56,44813.916648741106,0
+NOTE.US,D,20240131,000000,13.8,15.84,13.8,14.88,192736.9999229052,0
+NOTE.US,D,20240201,000000,15.36,15.72,14.52,15.36,76471.66663607801,0
+NOTE.US,D,20240202,000000,15.12,17.52,15.12,17.28,173430.33326396122,0
+NOTE.US,D,20240205,000000,16.8,18.6,16.8,17.52,124187.0832836585,0
+NOTE.US,D,20240206,000000,17.64,18.54,16.92,16.92,89379.3332975816,0
+NOTE.US,D,20240207,000000,16.8,17.52,15,17.16,80950.24996761991,0
+NOTE.US,D,20240208,000000,17.52,18.54,17.28,18.36,54964.166644681005,0
+NOTE.US,D,20240209,000000,18.36,19.2,17.4,17.76,50629.74997974811,0
+NOTE.US,D,20240212,000000,18,19.8,18,19.2,67215.41663978051,0
+NOTE.US,D,20240213,000000,18.72,18.96,16.8,16.8,50418.7499798325,0
+NOTE.US,D,20240214,000000,16.92,18.54,16.44,17.04,39298.1666509474,0
+NOTE.US,D,20240215,000000,17.16,18.48,16.8,17.64,48813.6666471412,0
+NOTE.US,D,20240216,000000,17.88,21.06,17.7,20.28,145465.2499418139,0
+NOTE.US,D,20240220,000000,21.12,21.96,19.5612,21.12,72766.9166375599,0
+NOTE.US,D,20240221,000000,21.12,21.36,18.84,19.08,58670.24997653191,0
+NOTE.US,D,20240222,000000,19.32,21,19.2852,20.52,44595.7499821617,0
+NOTE.US,D,20240223,000000,21,21,19.3188,20.04,67046.4999731814,0
+NOTE.US,D,20240226,000000,20.16,20.88,18.24,19.32,85711.83329904861,0
+NOTE.US,D,20240227,000000,19.44,21,18.9504,20.64,78167.91663539951,0
+NOTE.US,D,20240228,000000,21.24,21.66,18.48,18.84,82709.24996691631,0
+NOTE.US,D,20240229,000000,19.44,19.8,17.5308,19.8,81940.08330055731,0
+NOTE.US,D,20240301,000000,20.04,21.66,19.2,21.36,115372.83328718421,0
+NOTE.US,D,20240304,000000,22.08,23.04,20.76,21.6,144592.499942163,0
+NOTE.US,D,20240305,000000,21.36,25.08,20.64,23.88,164425.66660089642,0
+NOTE.US,D,20240306,000000,24.84,26.28,23.52,23.88,98192.0832940565,0
+NOTE.US,D,20240307,000000,24.48,25.56,23.52,24.72,72557.9166376435,0
+NOTE.US,D,20240308,000000,25.32,26.76,25.2,25.8,103370.9166253183,0
+NOTE.US,D,20240311,000000,25.68,27.24,23.4,24.36,144089.24994236432,0
+NOTE.US,D,20240312,000000,23.4,23.52,18.6,19.32,269021.49989239144,0
+NOTE.US,D,20240313,000000,20.52,20.88,19.44,20.16,79559.3333015096,0
+NOTE.US,D,20240314,000000,20.52,22.8,20.28,20.4,193700.9999225196,0
+NOTE.US,D,20240315,000000,20.88,21.6,20.4,21,103882.24995844711,0
+NOTE.US,D,20240318,000000,21.36,21.6,20.82,21,59492.749976202904,0
+NOTE.US,D,20240319,000000,20.4,21,18.84,19.8,70376.5833051827,0
+NOTE.US,D,20240320,000000,19.68,19.8,17.4,18,107707.499956917,0
+NOTE.US,D,20240321,000000,17.64,18.3,17.46,17.64,71655.5833046711,0
+NOTE.US,D,20240322,000000,18,18,16.08,16.68,48034.416647452905,0
+NOTE.US,D,20240325,000000,16.2,16.7484,15.78,16.44,58740.4999765038,0
+NOTE.US,D,20240326,000000,15.6,16.32,15.12,15.48,77573.4166356373,0
+NOTE.US,D,20240327,000000,15.24,16.2,15,15.84,72363.83330438781,0
+NOTE.US,D,20240328,000000,15.36,16.62,15.36,15.96,62701.4999749194,0
+NOTE.US,D,20240401,000000,16.2,16.32,14.64,15,38153.0833180721,0
+NOTE.US,D,20240402,000000,14.76,15,13.92,14.28,53468.0833119461,0
+NOTE.US,D,20240403,000000,14.16,14.9868,13.68,14.16,41976.9166498759,0
+NOTE.US,D,20240404,000000,14.76,16.56,14.04,15.36,106118.66662421922,0
+NOTE.US,D,20240405,000000,15.6,16.92,14.88,15.84,88094.7499647621,0
+NOTE.US,D,20240408,000000,15.96,17.16,15.6,16.8,68996.7499724013,0
+NOTE.US,D,20240409,000000,16.68,17.52,15.9,16.56,42425.333316363205,0
+NOTE.US,D,20240410,000000,16.08,16.2,15.12,15.24,45552.916648445505,0
+NOTE.US,D,20240411,000000,16.2,16.2,14.52,15.36,45781.7499816873,0
+NOTE.US,D,20240412,000000,15.6,15.72,14.4,14.88,44606.999982157206,0
+NOTE.US,D,20240415,000000,15.24,15.24,13.32,13.92,44554.999982178,0
+NOTE.US,D,20240416,000000,13.92,14.04,12.66,13.68,27029.2499891883,0
+NOTE.US,D,20240417,000000,13.56,14.64,13.44,14.64,41115.166650220606,0
+NOTE.US,D,20240418,000000,15.24,16.2,14.28,14.88,59152.58330967231,0
+NOTE.US,D,20240419,000000,14.64,14.64,13.32,13.62,42065.6666498404,0
+NOTE.US,D,20240422,000000,13.8,14.04,13.8,14.04,17201.8333264526,0
+NOTE.US,D,20240423,000000,13.92,14.88,13.92,14.4,47884.2499808463,0
+NOTE.US,D,20240424,000000,14.52,14.64,14.16,14.4,28325.1666553366,0
+NOTE.US,D,20240425,000000,14.16,15.36,13.8,15.24,51989.916645870704,0
+NOTE.US,D,20240426,000000,15.36,16.44,15.24,16.44,41314.166650141,0
+NOTE.US,D,20240429,000000,16.8,17.1,16.14,16.68,27921.166655498204,0
+NOTE.US,D,20240430,000000,16.68,17.2752,15.96,16.32,37615.749984953705,0
+NOTE.US,D,20240501,000000,16.56,16.8,15.96,16.08,24447.4166568877,0
+NOTE.US,D,20240502,000000,16.68,16.92,15,16.2,43682.9166491935,0
+NOTE.US,D,20240503,000000,16.32,17.34,16.32,16.8,35205.666652584405,0
+NOTE.US,D,20240506,000000,16.68,17.16,16.08,16.32,45144.3333152756,0
+NOTE.US,D,20240507,000000,16.32,16.68,15.48,15.6,22178.583324461903,0
+NOTE.US,D,20240508,000000,15.36,15.48,14.22,14.64,49308.5833136099,0
+NOTE.US,D,20240509,000000,16.44,16.56,14.184,15.48,189165.66659100042,0
+NOTE.US,D,20240510,000000,15.36,16.68,14.52,15.24,118741.08328583691,0
+NOTE.US,D,20240513,000000,15.84,17.76,14.88,17.76,141619.0832766857,0
+NOTE.US,D,20240514,000000,17.64,19.26,17.04,18.24,126613.8332826878,0
+NOTE.US,D,20240515,000000,18.12,18.84,17.52,17.76,50642.9999797428,0
+NOTE.US,D,20240516,000000,18.12,18.4788,17.16,17.88,36711.4166519821,0
+NOTE.US,D,20240517,000000,18,18,16.68,17.64,36888.416651911306,0
+NOTE.US,D,20240520,000000,17.4,17.88,15.96,17.88,48201.7499807193,0
+NOTE.US,D,20240521,000000,17.76,18.18,17.4396,17.88,21252.249991499102,0
+NOTE.US,D,20240522,000000,18,18.6,17.4,18,27381.416655714103,0
+NOTE.US,D,20240523,000000,17.88,18.54,17.64,18.48,41821.999983271206,0
+NOTE.US,D,20240524,000000,18.24,18.6,16.98,17.04,38905.08331777131,0
+NOTE.US,D,20240528,000000,17.04,17.4,16.14,16.68,35573.833319103804,0
+NOTE.US,D,20240529,000000,16.2,16.44,15.48,15.6,25162.166656601803,0
+NOTE.US,D,20240530,000000,15.72,16.08,15.36,15.6,20015.9999919936,0
+NOTE.US,D,20240531,000000,16.2,16.2,15.36,15.36,22728.333324242,0
+NOTE.US,D,20240603,000000,15.24,15.66,14.28,14.76,95251.5832952327,0
+NOTE.US,D,20240604,000000,14.4,14.64,13.8,14.4,39189.0833176577,0
+NOTE.US,D,20240605,000000,14.4,14.52,14.04,14.16,44574.0833155037,0
+NOTE.US,D,20240606,000000,14.16,14.4,13.44,13.68,69156.9166390039,0
+NOTE.US,D,20240607,000000,13.56,14.28,13.44,13.68,40269.916650558705,0
+NOTE.US,D,20240610,000000,13.56,13.68,13.44,13.44,22167.416657799702,0
+NOTE.US,D,20240611,000000,13.56,14.16,13.44,13.92,71997.9999712008,0
+NOTE.US,D,20240612,000000,14.28,16.2,14.16,15,74305.6666369444,0
+NOTE.US,D,20240613,000000,15.24,16.32,14.76,15.6,53013.2499787947,0
+NOTE.US,D,20240614,000000,15.36,17.28,15.24,16.68,48920.1666470986,0
+NOTE.US,D,20240617,000000,16.44,17.58,15.72,16.8,79028.99996838841,0
+NOTE.US,D,20240618,000000,16.92,17.28,15.96,16.2,44723.083315444106,0
+NOTE.US,D,20240620,000000,16.2,16.8,15.72,16.2,51959.8333125494,0
+NOTE.US,D,20240621,000000,15.48,17.52,15.48,16.8,114308.0832876101,0
+NOTE.US,D,20240624,000000,17.28,18.12,17.1,17.76,62947.499974821,0
+NOTE.US,D,20240625,000000,18.12,18.36,17.04,17.28,46967.24998121311,0
+NOTE.US,D,20240626,000000,17.4,18.36,17.16,18,71472.5833047443,0
+NOTE.US,D,20240627,000000,17.76,18,16.44,17.28,44594.8333154954,0
+NOTE.US,D,20240628,000000,17.4,17.88,16.8,17.52,354396.9165249079,0
+NOTE.US,D,20240701,000000,17.28,17.28,16.32,16.92,51072.91664623751,0
+NOTE.US,D,20240702,000000,16.92,17.64,16.4916,17.64,125895.99994964161,0
+NOTE.US,D,20240703,000000,17.4,20.04,17.34,20.04,164620.7499341517,0
+NOTE.US,D,20240705,000000,19.92,22.32,18.96,22.08,99097.16662702781,0
+NOTE.US,D,20240708,000000,22.32,22.68,21,21.48,75870.4166363185,0
+NOTE.US,D,20240709,000000,21.12,21.96,20.64,21.36,50983.9166462731,0
+NOTE.US,D,20240710,000000,21.48,22.32,20.88,22.08,42928.249982828704,0
+NOTE.US,D,20240711,000000,22.08,24.36,22.08,23.4,88996.3332977348,0
+NOTE.US,D,20240712,000000,23.76,24.3,22.68,23.04,41854.999983258,0
+NOTE.US,D,20240715,000000,22.92,23.28,21.96,22.56,35079.583319301506,0
+NOTE.US,D,20240716,000000,22.56,24.24,21.8412,24.24,51863.58331258791,0
+NOTE.US,D,20240717,000000,23.76,24.84,23.16,23.64,50449.08331315371,0
+NOTE.US,D,20240718,000000,23.28,23.76,21.72,21.84,35465.6666524804,0
+NOTE.US,D,20240719,000000,21.48,22.8,21.48,22.08,21774.499991290202,0
+NOTE.US,D,20240722,000000,22.92,22.92,21.42,22.32,23893.9999904424,0
+NOTE.US,D,20240723,000000,22.08,22.92,21.72,22.8,38053.999984778406,0
+NOTE.US,D,20240724,000000,22.8,23.04,21.36,21.36,25214.833323247403,0
+NOTE.US,D,20240725,000000,21,22.8,20.88,22.44,34863.4166527213,0
+NOTE.US,D,20240726,000000,23.4,23.4,21.6,21.84,22688.4166575913,0
+NOTE.US,D,20240729,000000,21.6,22.08,20.28,20.64,55208.91664458311,0
+NOTE.US,D,20240730,000000,20.88,20.88,18.96,19.2,46015.499981593806,0
+NOTE.US,D,20240731,000000,19.2,19.56,18.24,18.36,45968.833314945805,0
+NOTE.US,D,20240801,000000,18.24,18.36,16.8,17.4,47704.0833142517,0
+NOTE.US,D,20240802,000000,17.16,17.34,16.08,16.32,38546.916651247906,0
+NOTE.US,D,20240805,000000,15.12,16.2,15.06,15.84,49779.999980088,0
+NOTE.US,D,20240806,000000,16.8,17.34,16.32,16.92,21071.499991571403,0
+NOTE.US,D,20240807,000000,17.04,17.634,16.32,16.68,28939.999988424002,0
+NOTE.US,D,20240808,000000,16.2,17.28,16.2,16.44,30558.1666544434,0
+NOTE.US,D,20240809,000000,15.48,15.72,14.6592,15.72,77258.8333024298,0
+NOTE.US,D,20240812,000000,15.36,15.72,14.52,14.76,18606.1666592242,0
+NOTE.US,D,20240813,000000,14.64,15.36,14.4,15.36,24683.833323459803,0
+NOTE.US,D,20240814,000000,15.24,15.24,14.76,14.88,18493.583325935902,0
+NOTE.US,D,20240815,000000,15.24,15.6,14.16,14.76,45459.416648482904,0
+NOTE.US,D,20240816,000000,14.76,15.36,14.76,15,15849.083326993701,0
+NOTE.US,D,20240819,000000,15.6,15.84,15.12,15.6,20085.4166586325,0
+NOTE.US,D,20240820,000000,15.84,15.84,15,15.24,16472.0833267445,0
+NOTE.US,D,20240821,000000,15.12,15.72,15.12,15.6,10004.5833293315,0
+NOTE.US,D,20240822,000000,15.96,15.96,15.36,15.36,13141.416661410101,0
+NOTE.US,D,20240823,000000,15.12,16.08,15.12,15.96,24368.583323585903,0
+NOTE.US,D,20240826,000000,16.08,17.64,15.72,17.16,42167.583316466305,0
+NOTE.US,D,20240827,000000,16.68,17.04,15.36,15.48,21936.3333245588,0
+NOTE.US,D,20240828,000000,15.36,15.72,15.12,15.12,15161.666660602,0
+NOTE.US,D,20240829,000000,15.6,15.6,15,15.36,13855.0833277913,0
+NOTE.US,D,20240830,000000,15.6,15.9396,15.12,15.6,24562.833323508203,0
+NOTE.US,D,20240903,000000,16.08,16.08,14.88,15,22944.4999908222,0
+NOTE.US,D,20240904,000000,15,15.84,14.88,15.12,38011.4166514621,0
+NOTE.US,D,20240905,000000,15,15.48,14.76,15.12,17557.2499929771,0
+NOTE.US,D,20240906,000000,15.12,15.12,14.04,14.28,26038.9999895844,0
+NOTE.US,D,20240909,000000,14.16,14.46,13.68,14.28,20033.499991986602,0
+NOTE.US,D,20240910,000000,14.04,15.12,14.04,14.76,21852.499991259003,0
+NOTE.US,D,20240911,000000,14.52,15.36,14.28,15,21060.6666582424,0
+NOTE.US,D,20240912,000000,15.36,15.66,15,15.36,19072.333325704403,0
+NOTE.US,D,20240913,000000,15.24,15.6,14.9844,15.24,17592.999992962803,0
+NOTE.US,D,20240916,000000,15.36,15.36,14.76,15.12,14533.2499941867,0
+NOTE.US,D,20240917,000000,14.4,15,14.28,14.52,19397.6666589076,0
+NOTE.US,D,20240918,000000,14.76,14.8476,13.92,14.04,30229.083321241702,0
+NOTE.US,D,20240919,000000,14.4,14.88,14.28,14.4,21863.166657921403,0
+NOTE.US,D,20240920,000000,14.64,14.7588,13.92,14.28,44181.9999823272,0
+NOTE.US,D,20240923,000000,14.04,14.4,13.92,14.4,16239.749993504101,0
+NOTE.US,D,20240924,000000,14.76,14.76,13.92,14.4,23573.499990570603,0
+NOTE.US,D,20240925,000000,14.4,15.12,14.04,15.12,40119.41665061891,0
+NOTE.US,D,20240926,000000,15.12,15.48,14.64,15,29276.583321622704,0
+NOTE.US,D,20240927,000000,14.64,15.36,14.04,15.24,32036.5833205187,0
+NOTE.US,D,20240930,000000,15,15.84,14.76,15.36,33714.999986514005,0
+NOTE.US,D,20241001,000000,15,15.24,14.4,14.76,32967.5833201463,0
+NOTE.US,D,20241002,000000,14.4,15.36,14.28,14.52,16447.7499934209,0
+NOTE.US,D,20241003,000000,14.64,14.64,14.16,14.28,15195.749993921701,0
+NOTE.US,D,20241004,000000,14.28,14.4,14.16,14.28,17566.9166596399,0
+NOTE.US,D,20241007,000000,14.52,14.52,13.44,14.04,35738.8333190378,0
+NOTE.US,D,20241008,000000,14.28,14.28,13.68,13.8,15636.999993745201,0
+NOTE.US,D,20241009,000000,13.8,14.04,13.56,13.8,21460.583324749103,0
+NOTE.US,D,20241010,000000,13.56,13.92,13.32,13.92,44162.499982335,0
+NOTE.US,D,20241011,000000,13.68,14.76,13.68,14.76,42936.2499828255,0
+NOTE.US,D,20241014,000000,14.28,14.64,13.92,13.92,48384.166647313,0
+NOTE.US,D,20241015,000000,14.28,14.28,13.8,13.92,19154.5833256715,0
+NOTE.US,D,20241016,000000,14.28,14.28,13.56,13.92,14250.499994299802,0
+NOTE.US,D,20241017,000000,14.04,14.16,13.56,13.92,13206.1666613842,0
+NOTE.US,D,20241018,000000,13.8,14.52,13.74,14.28,20064.166658641003,0
+NOTE.US,D,20241021,000000,14.04,14.4,13.68,14.04,18826.499992469402,0
+NOTE.US,D,20241022,000000,14.28,14.28,13.8,14.04,15445.416660488501,0
+NOTE.US,D,20241023,000000,14.16,14.16,13.5,13.68,30757.583321030303,0
+NOTE.US,D,20241024,000000,13.56,13.8,10.68,13.2,113204.58328805151,0
+NOTE.US,D,20241025,000000,13.44,13.44,12.72,12.84,19203.5833256519,0
+NOTE.US,D,20241028,000000,12.6,13.08,11.4252,12.24,72772.2499708911,0
+NOTE.US,D,20241029,000000,12.36,12.378,11.64,11.8596,34162.249986335104,0
+NOTE.US,D,20241030,000000,11.88,12.24,11.4204,11.76,55750.3333110332,0
+NOTE.US,D,20241031,000000,12.24,12.24,9.0192,10.92,119110.33328568921,0
+NOTE.US,D,20241101,000000,11.508,12,10.5612,10.68,32119.749987152103,0
+NOTE.US,D,20241104,000000,10.3716,10.584,9.6012,10.1484,35614.583319087506,0
+NOTE.US,D,20241105,000000,10.764,11.04,10.4844,10.68,26328.166656135403,0
+NOTE.US,D,20241106,000000,11.4,11.448,10.6932,10.8672,38016.833318126606,0
+NOTE.US,D,20241107,000000,11.2656,11.556,11.0286,11.4,42927.083316162505,0
+NOTE.US,D,20241108,000000,11.4,11.748,11.0664,11.2068,25144.666656608802,0
+NOTE.US,D,20241111,000000,11.28,11.76,11.04,11.2236,64119.666641018805,0
+NOTE.US,D,20241112,000000,11.1,11.52,10.5444,10.5444,43545.2499825819,0
+NOTE.US,D,20241113,000000,11.1588,11.22,9.2064,9.2244,100848.5832929939,0
+NOTE.US,D,20241114,000000,9.618,10.56,9.48,9.6012,45966.999981613204,0
+NOTE.US,D,20241115,000000,10.0812,10.1832,9.36,9.6024,31602.499987359002,0
+NOTE.US,D,20241118,000000,10.08,10.08,9.3312,9.48,63043.0833081161,0
+NOTE.US,D,20241119,000000,9.468,9.576,9.24,9.3588,41277.499983489004,0
+NOTE.US,D,20241120,000000,9.2544,9.6,9.192,9.4692,64550.4166408465,0
+NOTE.US,D,20241121,000000,9.3612,10.8,9.36,10.41,44620.4166488185,0
+NOTE.US,D,20241122,000000,10.6668,11.2068,10.5144,11.1588,44776.4166487561,0
+NOTE.US,D,20241125,000000,11.2716,12.24,11.04,11.1228,63774.166641157004,0
+NOTE.US,D,20241126,000000,11.04,11.22,10.0056,10.1544,27362.083322388502,0
+NOTE.US,D,20241127,000000,10.2672,10.9644,10.2024,10.7352,21689.166657991,0
+NOTE.US,D,20241129,000000,11.04,11.16,10.44,10.4976,22436.4166576921,0
+NOTE.US,D,20241202,000000,11.9784,13.2,10.8024,12.6,196372.83325478423,0
+NOTE.US,D,20241203,000000,12.12,12.48,11.214,11.286,86374.3332987836,0
+NOTE.US,D,20241204,000000,11.352,11.9088,10.86,11.52,76547.8333027142,0
+NOTE.US,D,20241205,000000,11.292,11.2968,9.7164,10.32,83033.08330012011,0
+NOTE.US,D,20241206,000000,10.4532,11.316,10.452,10.68,63252.833308032205,0
+NOTE.US,D,20241209,000000,10.656,11.388,9.8616,10.02,166285.7499334857,0
+NOTE.US,D,20241210,000000,10.2,10.254,9.66,9.936,64500.4999741998,0
+NOTE.US,D,20241211,000000,9.84,10.1964,9.6,9.72,52064.74997917411,0
+NOTE.US,D,20241212,000000,9.6228,11.5188,9.6,10.8048,154100.74993835972,0
+NOTE.US,D,20241213,000000,11.2584,13.2,10.5804,12.96,230670.91657439832,0
+NOTE.US,D,20241216,000000,13.8,14.04,12,13.8,257857.33323019042,0
+NOTE.US,D,20241217,000000,13.8,14.04,12.48,12.6,143136.1666094122,0
+NOTE.US,D,20241218,000000,13.44,18.48,13.254,14.28,729634.4997081462,0
+NOTE.US,D,20241219,000000,16.26,16.44,12,12.6,371978.74985120853,0
+NOTE.US,D,20241220,000000,13.02,14.04,12.6,13.32,255646.74989774133,0
+NOTE.US,D,20241223,000000,14.64,14.76,13.44,14.4,200330.9999198676,0
+NOTE.US,D,20241224,000000,14.52,14.52,13.32,14.04,81447.66663408761,0
+NOTE.US,D,20241226,000000,14.04,14.52,13.56,14.4,175524.166596457,0
+NOTE.US,D,20241227,000000,15.024,15.36,13.2,13.68,313184.24987472635,0
+NOTE.US,D,20241230,000000,14.4,14.52,13.8,13.8,353477.49985860905,0
+NOTE.US,D,20241231,000000,13.92,14.0352,12.6,12.84,260570.0832291053,0
+NOTE.US,D,20250102,000000,12.84,13.44,11.76,12.48,208596.16658322822,0
+NOTE.US,D,20250103,000000,12.504,15.84,12.12,15,765530.4996937879,0
+NOTE.US,D,20250106,000000,15.36,17.52,14.76,16.44,644818.5830754059,0
+NOTE.US,D,20250107,000000,17.4,18.24,15.6,15.96,519519.3331255256,0
+NOTE.US,D,20250108,000000,15.36,15.6,13.8,14.04,400077.91650663555,0
+NOTE.US,D,20250110,000000,13.92,15.72,13.8,15.72,253706.91656518393,0
+NOTE.US,D,20250113,000000,14.76,15,13.8,14.4,175855.83326299101,0
+NOTE.US,D,20250114,000000,14.76,15.12,13.92,15.12,159557.2499361771,0
+NOTE.US,D,20250115,000000,15.36,16.44,14.34,16.2,395655.5831750711,0
+NOTE.US,D,20250116,000000,16.08,16.2,14.52,14.88,193287.58325601832,0
+NOTE.US,D,20250117,000000,15.6,15.9,15,15.24,209105.58324969112,0
+NOTE.US,D,20250121,000000,16.44,18.48,14.94,16.44,837935.3329981592,0
+NOTE.US,D,20250122,000000,16.68,19.2,16.5,18.96,670324.4997318703,0
+NOTE.US,D,20250123,000000,18.96,19.08,16.8,17.4,339646.08319747495,0
+NOTE.US,D,20250124,000000,17.52,18,16.08,16.44,244762.91656876152,0
+NOTE.US,D,20250127,000000,15.78,18.0072,15,16.8,620110.7497519557,0
+NOTE.US,D,20250128,000000,16.8,18.06,16.08,16.92,574768.2497700928,0
+NOTE.US,D,20250129,000000,16.62,17.16,15.1212,15.72,247216.99990111322,0
+NOTE.US,D,20250130,000000,16.02,16.32,14.64,15.12,264124.6665610168,0
+NOTE.US,D,20250131,000000,15.24,15.78,14.64,15,147281.16660775422,0
+NOTE.US,D,20250203,000000,14.22,14.76,13.56,14.16,214570.0832475053,0
+NOTE.US,D,20250204,000000,14.52,15.6,14.16,15.36,156038.66660425122,0
+NOTE.US,D,20250205,000000,15.54,16.2,14.76,16.08,196911.24992123552,0
+NOTE.US,D,20250206,000000,15.96,16.92,15.48,16.08,152510.41660566253,0
+NOTE.US,D,20250207,000000,15.6,16.2,15.06,15.36,126812.6666159416,0
+NOTE.US,D,20250210,000000,15.6,20.22,15.48,19.92,867452.6663196856,0
+NOTE.US,D,20250211,000000,20.4,23.76,19.08,22.44,1423215.1660973807,0
+NOTE.US,D,20250212,000000,21.24,24.12,20.52,22.32,693404.7497226382,0
+NOTE.US,D,20250213,000000,24.12,24.36,21.6,23.16,562138.4164418114,0
+NOTE.US,D,20250214,000000,23.76,23.88,18.96,20.04,561701.2497753196,0
+NOTE.US,D,20250218,000000,21.24,22.44,20.64,21.12,396400.7498414397,0
+NOTE.US,D,20250219,000000,21,21,18.96,19.08,337420.2498650319,0
+NOTE.US,D,20250220,000000,18.48,18.72,17.16,18,281165.9998875336,0
+NOTE.US,D,20250221,000000,17.88,18.96,16.32,16.8,265644.8332270754,0
+NOTE.US,D,20250224,000000,17.88,19.2,15.84,16.08,714195.2497143219,0
+NOTE.US,D,20250225,000000,15.84,15.936,14.4,14.88,330998.99986760045,0
+NOTE.US,D,20250226,000000,15.6432,16.2,15,15.12,160575.9166024363,0
+NOTE.US,D,20250227,000000,15.48,15.6,14.4,14.52,199691.3332534568,0
+NOTE.US,D,20250228,000000,14.46,15,13.86,14.76,147876.58327418272,0
+NOTE.US,D,20250303,000000,14.9928,14.9928,13.44,13.56,232776.49990688942,0
+NOTE.US,D,20250304,000000,12.96,14.4,12.96,13.68,198909.08325376973,0
+NOTE.US,D,20250305,000000,13.68,13.8,13.2,13.68,81536.1666340522,0
+NOTE.US,D,20250306,000000,13.56,13.56,12.48,12.96,176885.7499292457,0
+NOTE.US,D,20250307,000000,12.72,13.368,12.12,13.32,202427.6665856956,0
+NOTE.US,D,20250310,000000,12.942,13.08,11.82,12.36,185267.41659255972,0
+NOTE.US,D,20250311,000000,12.1212,12.6,11.76,12,126700.66661598641,0
+NOTE.US,D,20250312,000000,12.4788,12.84,12.0012,12.48,93268.83329602581,0
+NOTE.US,D,20250313,000000,12.24,12.6,11.4,11.5824,170292.08326521653,0
+NOTE.US,D,20250314,000000,11.64,11.76,9.636,11.0748,388650.83317787305,0
+NOTE.US,D,20250317,000000,11.3988,13.32,11.1972,12.6,156231.8332708406,0
+NOTE.US,D,20250318,000000,12.48,12.96,11.76,11.9148,189289.41659095092,0
+NOTE.US,D,20250319,000000,12.12,12.36,11.796,12.12,77304.74996907811,0
+NOTE.US,D,20250320,000000,12,12.36,11.6436,11.8476,85422.49996583101,0
+NOTE.US,D,20250321,000000,12,12,11.172,11.754,186116.5832588867,0
+NOTE.US,D,20250324,000000,12.1224,12.96,12.12,12.36,160690.91660239032,0
+NOTE.US,D,20250325,000000,12.36,12.5976,11.58,11.664,151742.9999393028,0
+NOTE.US,D,20250326,000000,11.7348,11.7348,10.8,10.9728,112869.99995485201,0
+NOTE.US,D,20250327,000000,10.92,11.04,10.5396,10.6692,80835.9999676656,0
+NOTE.US,D,20250328,000000,10.578,10.878,9.96,10.7052,115087.4166206317,0
+NOTE.US,D,20250331,000000,10.2,10.32,9.6456,9.6972,158388.9166033111,0
+NOTE.US,D,20250401,000000,9.72,10.0188,9.36,9.36,109031.99995638721,0
+NOTE.US,D,20250402,000000,9.48,9.9876,9.24,9.51,85756.24996569751,0
+NOTE.US,D,20250403,000000,9.1332,9.2172,8.6868,8.6868,143740.91660917032,0
+NOTE.US,D,20250404,000000,8.34,8.88,7.92,8.5128,208344.9165833287,0
+NOTE.US,D,20250407,000000,7.56,9.078,7.3428,8.694,112888.24995484471,0
+NOTE.US,D,20250408,000000,8.9724,9.24,8.7024,8.7036,78402.9166353055,0
+NOTE.US,D,20250409,000000,8.556,9.2664,7.836,8.8524,146470.41660807852,0
+NOTE.US,D,20250410,000000,8.9976,8.9988,7.9404,7.9428,73486.49997060541,0
+NOTE.US,D,20250411,000000,8.3856,8.3856,7.8,8.0388,71840.9999712636,0
+NOTE.US,D,20250414,000000,8.28,8.3928,7.224,7.4616,164141.66660101002,0
+NOTE.US,D,20250415,000000,7.668,7.8,7.44,7.4412,75423.6666364972,0
+NOTE.US,D,20250416,000000,7.86,7.86,7.224,7.5804,166378.16660011542,0
+NOTE.US,D,20250417,000000,7.7616,7.7616,7.2984,7.44,66474.3333067436,0
+NOTE.US,D,20250421,000000,7.5006,7.5252,6.756,6.9732,138306.1666113442,0
+NOTE.US,D,20250422,000000,7.1976,7.1976,6.8532,7.0008,164695.66660078842,0
+NOTE.US,D,20250423,000000,7.326,7.5708,6.96,7.1472,133727.66661317562,0
+NOTE.US,D,20250424,000000,7.3104,7.8468,7.1628,7.8324,74450.33330355321,0
+NOTE.US,D,20250425,000000,7.9008,8.076,7.428,7.6212,122495.24995100191,0
+NOTE.US,D,20250428,000000,7.68,8.028,7.56,7.6572,67328.66663973521,0
+NOTE.US,D,20250429,000000,7.8012,7.8012,7.0944,7.26,147342.99994106282,0
+NOTE.US,D,20250430,000000,7.32,7.4388,6.8406,7.2816,76528.24996938871,0
+NOTE.US,D,20250501,000000,7.5576,7.644,7.2,7.4388,115646.99995374121,0
+NOTE.US,D,20250502,000000,7.4988,7.98,7.38,7.8132,103720.9166251783,0
+NOTE.US,D,20250505,000000,7.788,7.92,7.212,7.5936,89970.4166306785,0
+NOTE.US,D,20250506,000000,7.464,7.56,7.2,7.536,60077.8333093022,0
+NOTE.US,D,20250507,000000,7.6188,7.6584,7.344,7.578,73849.41663712691,0
+NOTE.US,D,20250508,000000,7.5564,8.2248,7.494,7.7244,111223.2499555107,0
+NOTE.US,D,20250509,000000,7.836,8.052,7.5648,8.0076,111726.8332886426,0
+NOTE.US,D,20250512,000000,8.2812,8.5188,7.7052,7.8,171949.5832645535,0
+NOTE.US,D,20250513,000000,8.4,8.4552,7.6188,7.92,199656.7499201373,0
+NOTE.US,D,20250514,000000,7.998,8.016,7.3644,7.752,149335.7499402657,0
+NOTE.US,D,20250515,000000,7.6788,8.1996,7.26,8.1996,158135.2499367459,0
+NOTE.US,D,20250516,000000,8.3256,8.5656,7.701,8.4084,172195.5832644551,0
+NOTE.US,D,20250519,000000,8.28,8.52,8.0616,8.2776,108378.41662331531,0
+NOTE.US,D,20250520,000000,8.3532,8.382,7.854,8.1012,131366.2499474535,0
+NOTE.US,D,20250521,000000,8.124,8.2752,7.68,7.7316,89614.49996415421,0
+NOTE.US,D,20250522,000000,7.902,7.9272,7.4448,7.8204,64466.4166408801,0
+NOTE.US,D,20250523,000000,7.914,7.9644,7.44,7.5144,174917.4165966997,0
+NOTE.US,D,20250527,000000,7.56,7.8552,7.32,7.6764,97109.58329448951,0
+NOTE.US,D,20250528,000000,7.6812,7.77479,7.26,7.4772,129499.3332815336,0
+NOTE.US,D,20250529,000000,7.4124,7.5168,7.2,7.296,126708.08328265011,0
+NOTE.US,D,20250530,000000,7.2384,7.278,7.05,7.1916,78066.66663544001,0
+NOTE.US,D,20250602,000000,7.278,7.9872,7.2132,7.9836,140729.8332770414,0
+NOTE.US,D,20250603,000000,7.728,7.92,7.44,7.7292,74940.2499700239,0
+NOTE.US,D,20250604,000000,7.656,7.9956,7.482,7.9944,86623.49996535061,0
+NOTE.US,D,20250605,000000,7.9524,7.98228,7.32,7.3896,94233.08329564011,0
+NOTE.US,D,20250606,000000,7.3092,7.6692,7.08,7.44,145183.66660859322,0
+NOTE.US,D,20250609,000000,7.4268,7.7196,7.2,7.7196,155391.66660451,0
+NOTE.US,D,20250610,000000,7.7148,7.7592,6.84,6.894,490632.74980374693,0
+NOTE.US,D,20250611,000000,7.0524,7.0836,6.024,6.156,503733.4997985066,0
+NOTE.US,D,20250612,000000,6.48,6.7512,6.12,6.3636,216213.5832468479,0
+NOTE.US,D,20250613,000000,6.162,6.552,5.7648,6.18,314443.66654088924,0
+NOTE.US,D,20250616,000000,6.12,6.4608,6,6.24,143775.6666091564,0
+NOTE.US,D,20250617,000000,6.114,6.37344,6,6.3048,97597.08329429451,0
+NOTE.US,D,20250618,000000,6.36,6.9372,6.3048,6.6756,202263.74991909452,0
+NOTE.US,D,20250620,000000,6.936,7.038,6.0024,6.03,251756.7498992973,0
+NOTE.US,D,20250623,000000,6.1188,6.96,6,6.7308,316700.9165399863,0
+NOTE.US,D,20250624,000000,6.84,6.84,6.1512,6.2652,218378.9999126484,0
+NOTE.US,D,20250625,000000,6.36,6.504,6.12,6.2244,142741.66660957,0
+NOTE.US,D,20250626,000000,6.24,6.4236,6.07321,6.3828,145850.4999416598,0
+NOTE.US,D,20250627,000000,6.4716,6.6,5.76,5.7756,996009.2496015964,0
+NOTE.US,D,20250630,000000,6.12,6.6,6.09,6.4368,221966.66657788,0
+NOTE.US,D,20250701,000000,6.48,7.6128,6.4368,7.4028,490915.58313696715,0
+NOTE.US,D,20250702,000000,7.62,8.778,7.572,8.5128,469425.16647889663,0
+NOTE.US,D,20250703,000000,8.9988,10.1304,8.76,9,639047.499744381,0
+NOTE.US,D,20250707,000000,9.3336,9.36,7.9296,8.5692,324676.9165367959,0
+NOTE.US,D,20250708,000000,8.55,8.9484,8.4,8.7468,138117.6666114196,0
+NOTE.US,D,20250709,000000,8.76,8.8236,8.4012,8.5536,146367.7499414529,0
+NOTE.US,D,20250710,000000,8.58,8.8788,8.46,8.6904,112791.66662155002,0
+NOTE.US,D,20250711,000000,8.6904,8.76,8.0568,8.2932,167299.33326641363,0
+NOTE.US,D,20250714,000000,8.4,8.4588,7.8,8.0604,127637.08328227852,0
+NOTE.US,D,20250715,000000,8.352,8.388,7.32,7.4868,202077.49991916903,0
+NOTE.US,D,20250716,000000,7.524,7.9044,7.32,7.7688,136357.24994545712,0
+NOTE.US,D,20250717,000000,7.92,8.6436,7.692,7.8012,358897.16652310785,0
+NOTE.US,D,20250718,000000,8.1576,8.886,7.9932,8.5596,254546.9998981812,0
+NOTE.US,D,20250721,000000,8.98164,10.0656,8.64,9.0432,472955.58314415114,0
+NOTE.US,D,20250722,000000,9.0012,10.02,8.64,9.9984,235140.58323927713,0
+NOTE.US,D,20250723,000000,10.1976,10.2,9.42,9.4812,141080.5832769011,0
+NOTE.US,D,20250724,000000,9.6,10.02,8.90688,8.9352,247765.9165675603,0
+NOTE.US,D,20250725,000000,9.3576,9.3576,8.76,9.348,150209.2499399163,0
+NOTE.US,D,20250728,000000,9.4812,9.948,9.15841,9.4716,153310.91660534233,0
+NOTE.US,D,20250729,000000,7.7976,8.4,6.5736,6.9924,845089.416328631,0
+NOTE.US,D,20250730,000000,6.738,7.68,6.4776,6.786,262834.08322819974,0
+NOTE.US,D,20250731,000000,7.0464,7.1628,6.642,6.798,96110.6666282224,0
+NOTE.US,D,20250801,000000,6.72,6.9552,6.36,6.7452,160388.0832691781,0
+NOTE.US,D,20250804,000000,6.9726,7.44,6.6156,7.272,247263.91656776113,0
+NOTE.US,D,20250805,000000,7.4076,7.5996,6.9732,7.404,149941.58327335672,0
+NOTE.US,D,20250806,000000,7.6776,8.1,7.4796,7.7592,285229.0832192417,0
+NOTE.US,D,20250807,000000,7.9032,8.148,7.44,7.5648,395278.33317522204,0
+NOTE.US,D,20250808,000000,7.2,7.2,6.6,6.8712,262021.74989519131,0
+NOTE.US,D,20250811,000000,7.2,7.3644,6.66,6.6672,99936.41662669211,0
+NOTE.US,D,20250812,000000,6.7332,6.9132,6.552,6.6672,120526.4999517894,0
+NOTE.US,D,20250813,000000,6.708,6.84,6.2832,6.534,247637.0832342785,0
+NOTE.US,D,20250814,000000,6.5916,6.72,6.264,6.4584,164803.7499340785,0
+NOTE.US,D,20250815,000000,6.3612,6.558,6.264,6.264,130124.49994795021,0
+NOTE.US,D,20250818,000000,6.252,6.46079,6.1368,6.2088,106948.41662388731,0
+NOTE.US,D,20250819,000000,6.21,6.48,5.964,6.0948,226033.2499095867,0
+NOTE.US,D,20250820,000000,6.17341,6.22668,5.82,5.8752,126682.66661599361,0
+NOTE.US,D,20250821,000000,6.09,6.1716,5.88,6,99560.6666268424,0
+NOTE.US,D,20250822,000000,6.174,6.3288,6.0024,6.1716,116337.49995346501,0
+NOTE.US,D,20250825,000000,5.4252,5.5188,4.932,5.196,816618.2496733528,0
+NOTE.US,D,20250826,000000,5.304,5.3064,4.8612,5.0412,459775.2498160899,0
+NOTE.US,D,20250827,000000,5.3856,5.628,4.8624,5.1732,488639.74980454415,0
+NOTE.US,D,20250828,000000,5.268,5.3316,4.92,5.052,250122.8332332842,0
+NOTE.US,D,20250829,000000,5.04,5.22,4.8372,5.0976,178118.9165954191,0
+NOTE.US,D,20250902,000000,4.85,5.59,4.5704,5.07,441780,0
+NOTE.US,D,20250903,000000,5.2,5.4,4.6,4.61,279895,0
+NOTE.US,D,20250904,000000,4.61,4.65,3.8301,4,556423,0
+NOTE.US,D,20250905,000000,3.99,4.2,3.8,4.09,351507,0
+NOTE.US,D,20250908,000000,4.05,4.54,4.05,4.45,353509,0
+NOTE.US,D,20250909,000000,4.5,4.89,4.41,4.73,299533,0
+NOTE.US,D,20250910,000000,4.86,5.48,4.69,5.08,546158,0
+NOTE.US,D,20250911,000000,5.2,5.25,5.04,5.1,256162,0
+NOTE.US,D,20250912,000000,5.05,5.05,4.4162,4.57,377921,0
+NOTE.US,D,20250915,000000,4.65,4.69,4.26,4.39,302782,0
+NOTE.US,D,20250916,000000,4.35,4.4184,4.1877,4.35,117186,0
+NOTE.US,D,20250917,000000,4.355,4.69,4.32,4.4,164024,0
+NOTE.US,D,20250918,000000,4.55,4.78,4.49,4.53,274065,0
+NOTE.US,D,20250919,000000,4.6973,4.6973,4.38,4.39,329564,0
+NOTE.US,D,20250922,000000,4.54,5.14,4.46,5.09,537824,0
+NOTE.US,D,20250923,000000,5.22,5.22,4.85,4.95,372942,0
+NOTE.US,D,20250924,000000,4.91,5.1,4.8068,4.89,294402,0
+NOTE.US,D,20250925,000000,4.85,4.89,4.61,4.69,267914,0
+NOTE.US,D,20250926,000000,4.81,4.83,4.53,4.55,135778,0
+NOTE.US,D,20250929,000000,4.6,4.73,4.5578,4.66,143642,0
+NOTE.US,D,20250930,000000,4.58,4.71,4.45,4.63,140357,0
+NOTE.US,D,20251001,000000,4.565,4.81,4.55,4.68,132646,0
+NOTE.US,D,20251002,000000,4.75,4.99,4.73,4.97,229524,0
+NOTE.US,D,20251003,000000,5.0262,5.56,4.97,5.16,508642,0
+NOTE.US,D,20251006,000000,5.3,5.39,4.9,5.14,355989,0
+NOTE.US,D,20251007,000000,5.2447,5.4,4.99,5.05,272573,0
+NOTE.US,D,20251008,000000,5.11,5.5,5.1,5.29,263510,0
+NOTE.US,D,20251009,000000,5.3891,5.3891,4.87,4.93,345431,0
+NOTE.US,D,20251010,000000,4.93,4.9985,4.64,4.66,365254,0
+NOTE.US,D,20251013,000000,4.83,4.85,4.59,4.61,281235,0
+NOTE.US,D,20251014,000000,4.55,4.88,4.45,4.73,242475,0
+NOTE.US,D,20251015,000000,4.96,5.0843,4.6,4.67,250050,0
+NOTE.US,D,20251016,000000,4.7705,4.7705,4.36,4.39,371353,0
+NOTE.US,D,20251017,000000,4.3733,4.415,4.2,4.25,252235,0
+NOTE.US,D,20251020,000000,4.38,4.48,4.32,4.45,187074,0
+NOTE.US,D,20251021,000000,4.401,4.63,4.3575,4.49,131771,0
+NOTE.US,D,20251022,000000,4.5,4.5,4.15,4.24,190870,0
+NOTE.US,D,20251023,000000,4.38,4.47,4.2693,4.45,192644,0
+NOTE.US,D,20251024,000000,4.49,4.544,4.35,4.37,200517,0
+NOTE.US,D,20251027,000000,4.4,4.4799,4.25,4.3,114878,0
+NOTE.US,D,20251028,000000,4.3,4.3828,4.09,4.15,168239,0
+NOTE.US,D,20251029,000000,4.15,4.24,3.98,4,226294,0
+NOTE.US,D,20251030,000000,4.06,4.15,3.92,3.99,190119,0
+NOTE.US,D,20251031,000000,4,4.16,3.93,4.1,137846,0
+NOTE.US,D,20251103,000000,4.09,4.19,4.01,4.01,158648,0
+NOTE.US,D,20251104,000000,3.93,3.93,3.59,3.71,254602,0
+NOTE.US,D,20251105,000000,3.56,3.74,3.221,3.31,456629,0
+NOTE.US,D,20251106,000000,3.44,3.49,2.955,3,339284,0
+NOTE.US,D,20251107,000000,2.7,3.12,2.5,3.06,468835,0
+NOTE.US,D,20251110,000000,3.2689,3.28,2.9301,3.01,138597,0
+NOTE.US,D,20251111,000000,3,3.05,2.71,2.76,278084,0
+NOTE.US,D,20251112,000000,2.7932,2.8321,2.6679,2.72,211534,0
+NOTE.US,D,20251113,000000,2.6999,2.6999,2.46,2.53,280854,0
+NOTE.US,D,20251114,000000,2.52,2.63,2.42,2.54,278882,0
+NOTE.US,D,20251117,000000,2.5,2.5877,2.34,2.38,265424,0
+NOTE.US,D,20251118,000000,2.39,2.41,2.05,2.24,478521,0
+NOTE.US,D,20251119,000000,2.2697,2.32,2.08,2.13,169984,0
+NOTE.US,D,20251120,000000,2.21,2.3,1.98,2.01,197257,0
+NOTE.US,D,20251121,000000,2,2.08,1.91,2,160886,0
+NOTE.US,D,20251124,000000,2.002,2.14,1.98,2.08,206556,0
+NOTE.US,D,20251125,000000,2.1477,2.24,2.0801,2.22,159864,0
+NOTE.US,D,20251126,000000,2.2458,2.3,2.2,2.27,104516,0
+NOTE.US,D,20251128,000000,2.3966,2.3966,2.23,2.35,141282,0
+NOTE.US,D,20251201,000000,2.37,2.4,2.15,2.19,215435,0
+NOTE.US,D,20251202,000000,2.368,2.368,1.9664,2.03,257134,0
+NOTE.US,D,20251203,000000,2,2.07,1.88,2.01,315763,0
+NOTE.US,D,20251204,000000,2.04,2.13,1.95,2.1,320965,0
+NOTE.US,D,20251205,000000,2.1,2.15,1.94,1.99,255848,0
+NOTE.US,D,20251208,000000,2,2.04,1.87,1.87,281560,0
+NOTE.US,D,20251209,000000,1.93,2,1.85,1.9,267806,0
+NOTE.US,D,20251210,000000,1.92,1.92,1.83,1.85,229822,0
+NOTE.US,D,20251211,000000,1.8702,1.91,1.8,1.85,169125,0
+NOTE.US,D,20251212,000000,1.9,1.94,1.75,1.75,243684,0
+NOTE.US,D,20251215,000000,1.76,1.76,1.61,1.62,224195,0
+NOTE.US,D,20251216,000000,1.62,1.7,1.6,1.66,142712,0
+NOTE.US,D,20251217,000000,1.7075,1.7451,1.645,1.66,154865,0
+NOTE.US,D,20251218,000000,1.74,1.7799,1.61,1.72,261053,0
+NOTE.US,D,20251219,000000,1.7073,1.94,1.685,1.84,224632,0
+NOTE.US,D,20251222,000000,1.9,1.91,1.65,1.69,522997,0
+NOTE.US,D,20251223,000000,1.69,1.72,1.63,1.68,266656,0
+NOTE.US,D,20251224,000000,1.67,1.7,1.64,1.67,170304,0
+NOTE.US,D,20251226,000000,1.65,1.68,1.53,1.57,309397,0
+NOTE.US,D,20251229,000000,1.5493,1.5997,1.45,1.49,475008,0
+NOTE.US,D,20251230,000000,1.48,1.555,1.43,1.53,348458,0
+NOTE.US,D,20251231,000000,1.4847,1.55,1.41,1.47,299362,0
+NOTE.US,D,20260102,000000,1.469,1.66,1.46,1.59,139070,0
+NOTE.US,D,20260105,000000,1.65,1.83,1.59,1.7,400442,0
+NOTE.US,D,20260106,000000,1.72,1.78,1.66,1.75,155038,0
+NOTE.US,D,20260107,000000,1.77,1.77,1.67,1.7,215456,0
+NOTE.US,D,20260108,000000,1.7,1.7399,1.64,1.66,143764,0
+NOTE.US,D,20260109,000000,1.69,1.705,1.57,1.57,273568,0
+NOTE.US,D,20260112,000000,1.6194,1.6194,1.46,1.56,259032,0
+NOTE.US,D,20260113,000000,1.58,1.67,1.5133,1.57,229460,0
+NOTE.US,D,20260114,000000,1.61,1.68,1.57,1.65,355679,0
+NOTE.US,D,20260115,000000,1.68,1.794416,1.64,1.65,397037,0
+NOTE.US,D,20260116,000000,1.68,1.7,1.58,1.63,230842,0
+NOTE.US,D,20260120,000000,1.6395,1.6895,1.51,1.57,247981,0
+NOTE.US,D,20260121,000000,1.615,1.72,1.5,1.69,320247,0
+NOTE.US,D,20260122,000000,1.7,1.7641,1.62,1.63,275220,0
+NOTE.US,D,20260123,000000,1.64,1.65,1.525,1.56,191508,0
+NOTE.US,D,20260126,000000,1.55,1.555,1.43,1.43,249528,0
+NOTE.US,D,20260127,000000,1.44,1.475,1.42,1.46,166812,0
+NOTE.US,D,20260128,000000,1.47,1.48,1.38,1.4,131560,0
+NOTE.US,D,20260129,000000,1.43,1.43,1.27,1.31,218977,0
+NOTE.US,D,20260130,000000,1.3,1.3,1.17,1.2,375694,0
+NOTE.US,D,20260202,000000,1.2,1.33,1.2,1.25,192118,0
+NOTE.US,D,20260203,000000,1.275,1.3599,1.11,1.14,428675,0
+NOTE.US,D,20260204,000000,1.1235,1.14,1.09,1.11,181491,0
+NOTE.US,D,20260205,000000,1.11,1.12,1,1,373492,0
+NOTE.US,D,20260206,000000,1.0199,1.18,1,1.16,294190,0
+NOTE.US,D,20260209,000000,1.1699,1.29,1.15,1.22,299900,0
+NOTE.US,D,20260210,000000,1.2525,1.28,1.2,1.22,115300,0
+NOTE.US,D,20260211,000000,1.25,1.25,1.1301,1.15,64626,0
+NOTE.US,D,20260212,000000,0.9516,0.9539,0.80105,0.8801,12494670,0
+NOTE.US,D,20260213,000000,0.8727,0.9505,0.869,0.9184,930341,0
+NOTE.US,D,20260217,000000,0.91,0.95,0.8515,0.95,422247,0
+NOTE.US,D,20260218,000000,0.9399,1.2,0.921,1.16,1393102,0
diff --git a/daily/us/nyse stocks/2/npwr.us.txt b/daily/us/nyse stocks/2/npwr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..465b5a3e2adf5f81ad7718637c1fd128451cbe38
--- /dev/null
+++ b/daily/us/nyse stocks/2/npwr.us.txt	
@@ -0,0 +1,1123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPWR.US,D,20210809,000000,9.81,9.85,9.7,9.72,5588,0
+NPWR.US,D,20210810,000000,9.95,9.95,9.7,9.72,21323,0
+NPWR.US,D,20210811,000000,9.835,9.835,9.74,9.75,305931,0
+NPWR.US,D,20210812,000000,9.7,9.85,9.7,9.75,224721,0
+NPWR.US,D,20210813,000000,10.15,10.15,9.71,9.71,27554,0
+NPWR.US,D,20210816,000000,9.7,9.8,9.7,9.71,37069,0
+NPWR.US,D,20210817,000000,9.71,9.76,9.69,9.72,44868,0
+NPWR.US,D,20210818,000000,9.73,9.73,9.7,9.72,4973,0
+NPWR.US,D,20210819,000000,9.75,9.75,9.75,9.75,882,0
+NPWR.US,D,20210820,000000,9.75,9.8,9.75,9.8,4942,0
+NPWR.US,D,20210824,000000,9.71,9.8,9.7,9.75,28032,0
+NPWR.US,D,20210825,000000,9.74,9.74,9.71,9.73,186756,0
+NPWR.US,D,20210826,000000,9.73,9.75,9.71,9.73,92854,0
+NPWR.US,D,20210827,000000,9.7006,9.74,9.7,9.72,34719,0
+NPWR.US,D,20210830,000000,9.75,9.75,9.7395,9.75,3878,0
+NPWR.US,D,20210831,000000,9.75,9.75,9.7234,9.75,4859,0
+NPWR.US,D,20210901,000000,9.75,9.75,9.7499,9.75,6205,0
+NPWR.US,D,20210902,000000,9.7499,9.75,9.73,9.75,5202,0
+NPWR.US,D,20210903,000000,9.75,9.85,9.735,9.84,31868,0
+NPWR.US,D,20210907,000000,9.75,9.85,9.75,9.8,735,0
+NPWR.US,D,20210908,000000,9.85,9.89,9.85,9.85,41013,0
+NPWR.US,D,20210909,000000,9.8,9.85,9.76,9.81,85870,0
+NPWR.US,D,20210910,000000,9.9,9.94,9.84,9.9,52541,0
+NPWR.US,D,20210913,000000,9.865,9.95,9.85,9.9,5674,0
+NPWR.US,D,20210914,000000,9.9,9.9,9.85,9.9,6234,0
+NPWR.US,D,20210915,000000,9.89,9.9,9.88,9.9,10966,0
+NPWR.US,D,20210916,000000,9.78,10.03,9.78,9.9,5062,0
+NPWR.US,D,20210917,000000,9.9,9.9,9.82,9.9,8313,0
+NPWR.US,D,20210920,000000,9.9,9.9,9.8,9.85,67645,0
+NPWR.US,D,20210921,000000,9.89,9.95,9.87,9.9,23227,0
+NPWR.US,D,20210922,000000,9.87,9.96,9.86,9.89,8010,0
+NPWR.US,D,20210923,000000,9.9,9.9,9.83,9.9,29685,0
+NPWR.US,D,20210924,000000,9.83,9.9,9.83,9.87,5677,0
+NPWR.US,D,20210927,000000,9.9,9.95,9.87,9.91,65675,0
+NPWR.US,D,20210928,000000,9.9,9.93,9.87,9.9,220429,0
+NPWR.US,D,20210929,000000,9.9,9.905,9.88,9.89,7191,0
+NPWR.US,D,20210930,000000,9.87,9.91,9.858,9.91,78865,0
+NPWR.US,D,20211001,000000,9.91,9.92,9.88,9.9,36455,0
+NPWR.US,D,20211004,000000,9.9,9.9,9.8667,9.89,19554,0
+NPWR.US,D,20211005,000000,9.88,9.99,9.88,9.98,102483,0
+NPWR.US,D,20211006,000000,9.9799,9.98,9.84,9.91,130881,0
+NPWR.US,D,20211007,000000,9.94,9.99,9.87,9.92,54503,0
+NPWR.US,D,20211008,000000,9.9,9.96,9.86,9.89,18370,0
+NPWR.US,D,20211011,000000,9.88,9.9,9.84,9.87,4314,0
+NPWR.US,D,20211012,000000,9.93,9.95,9.88,9.9,7707,0
+NPWR.US,D,20211013,000000,9.8601,9.92,9.86,9.9,9106,0
+NPWR.US,D,20211014,000000,9.9,9.9,9.8,9.89,11569,0
+NPWR.US,D,20211015,000000,9.89,9.89,9.877,9.88,2330,0
+NPWR.US,D,20211018,000000,9.88,9.88,9.85,9.88,78042,0
+NPWR.US,D,20211019,000000,9.88,9.88,9.849,9.85,32555,0
+NPWR.US,D,20211020,000000,9.88,9.88,9.84,9.85,131973,0
+NPWR.US,D,20211021,000000,9.88,9.88,9.845,9.87,140065,0
+NPWR.US,D,20211022,000000,9.88,9.925,9.86,9.9,42055,0
+NPWR.US,D,20211025,000000,9.89,9.95,9.87,9.9,180843,0
+NPWR.US,D,20211026,000000,9.95,9.95,9.8635,9.91,871277,0
+NPWR.US,D,20211027,000000,9.9,9.96,9.9,9.96,27196,0
+NPWR.US,D,20211028,000000,10.04,10.04,9.91,9.94,57177,0
+NPWR.US,D,20211029,000000,9.94,9.95,9.93,9.95,15938,0
+NPWR.US,D,20211101,000000,9.9483,9.9499,9.89,9.93,46457,0
+NPWR.US,D,20211102,000000,9.96,9.96,9.9291,9.95,82106,0
+NPWR.US,D,20211103,000000,9.93,9.97,9.92,9.94,399771,0
+NPWR.US,D,20211104,000000,9.94,9.94,9.92,9.94,138983,0
+NPWR.US,D,20211105,000000,9.93,9.94,9.93,9.94,32596,0
+NPWR.US,D,20211108,000000,9.93,9.95,9.86,9.93,427470,0
+NPWR.US,D,20211109,000000,9.9247,9.94,9.88,9.93,143919,0
+NPWR.US,D,20211110,000000,9.9277,9.98,9.9,9.95,17483,0
+NPWR.US,D,20211111,000000,9.9,9.99,9.9,9.99,3878,0
+NPWR.US,D,20211112,000000,10,10.207,10,10.0899,15682,0
+NPWR.US,D,20211115,000000,10.025,10.05,10.015,10.04,15424,0
+NPWR.US,D,20211116,000000,10,10.23,10,10.23,18064,0
+NPWR.US,D,20211117,000000,10.07,10.21,10.02,10.2,114012,0
+NPWR.US,D,20211118,000000,10.2932,10.753,10.0822,10.19,37796,0
+NPWR.US,D,20211119,000000,10.3042,10.36,10.0435,10.19,20652,0
+NPWR.US,D,20211122,000000,10.63,10.63,10.255,10.26,27471,0
+NPWR.US,D,20211123,000000,10.26,10.27,10.03,10.21,59315,0
+NPWR.US,D,20211124,000000,10.325,10.325,10.12,10.2,8317,0
+NPWR.US,D,20211126,000000,10.21,10.52,10.21,10.4003,5622,0
+NPWR.US,D,20211129,000000,10.2838,10.2838,10.225,10.27,4274,0
+NPWR.US,D,20211130,000000,10.25,10.26,10.23,10.26,3483,0
+NPWR.US,D,20211201,000000,10.35,10.35,10.2,10.2,46618,0
+NPWR.US,D,20211202,000000,10.15,10.2,10,10.1,3347,0
+NPWR.US,D,20211203,000000,10.21,10.21,9.91,9.98,195535,0
+NPWR.US,D,20211206,000000,9.91,9.99,9.9,9.99,18401,0
+NPWR.US,D,20211207,000000,10.0567,10.0567,9.95,9.99,11557,0
+NPWR.US,D,20211208,000000,10.02,10.02,9.94,9.95,31800,0
+NPWR.US,D,20211209,000000,10.0194,10.0194,9.94,9.99,11706,0
+NPWR.US,D,20211210,000000,10,10,9.93,9.96,105763,0
+NPWR.US,D,20211213,000000,9.95,9.95,9.95,9.95,104,0
+NPWR.US,D,20211214,000000,9.95,9.96,9.81,9.93,207696,0
+NPWR.US,D,20211215,000000,9.96,10,9.96,10,7425,0
+NPWR.US,D,20211216,000000,9.89,10,9.89,10,20250,0
+NPWR.US,D,20211217,000000,10,10,9.9984,10,6681,0
+NPWR.US,D,20211220,000000,9.9,10.01,9.9,10.01,6185,0
+NPWR.US,D,20211221,000000,9.99,10.05,9.99,10.05,13928,0
+NPWR.US,D,20211222,000000,9.99,10.0414,9.99,10.0414,392,0
+NPWR.US,D,20211223,000000,10.032,10.0413,9.99,10.0413,708,0
+NPWR.US,D,20211227,000000,10.04,10.05,9.99,9.99,9840,0
+NPWR.US,D,20211228,000000,10.03,10.05,9.99,10.02,6399,0
+NPWR.US,D,20211229,000000,10.04,10.05,10.025,10.05,2947,0
+NPWR.US,D,20211230,000000,10,10.03,9.9944,10.03,1761,0
+NPWR.US,D,20211231,000000,10.05,10.05,9.9902,10,60994,0
+NPWR.US,D,20220103,000000,10,10.02,9.99,10,124534,0
+NPWR.US,D,20220104,000000,10.02,10.05,10.02,10.02,7413,0
+NPWR.US,D,20220105,000000,10.05,10.05,9.9954,10.009,13871,0
+NPWR.US,D,20220106,000000,9.99,10,9.99,9.99,36722,0
+NPWR.US,D,20220107,000000,9.99,9.99,9.99,9.99,1664,0
+NPWR.US,D,20220110,000000,9.99,10,9.9,9.94,51906,0
+NPWR.US,D,20220111,000000,9.92,9.94,9.9,9.91,11050,0
+NPWR.US,D,20220112,000000,9.93,9.93,9.92,9.93,27278,0
+NPWR.US,D,20220113,000000,9.922,9.922,9.88,9.9,71513,0
+NPWR.US,D,20220114,000000,9.9,9.99,9.89,9.9,54367,0
+NPWR.US,D,20220118,000000,9.925,9.95,9.9,9.93,49038,0
+NPWR.US,D,20220119,000000,9.9,9.918,9.9,9.918,2404,0
+NPWR.US,D,20220120,000000,9.93,9.95,9.9,9.9044,3364,0
+NPWR.US,D,20220121,000000,9.9,9.9012,9.8,9.84,39339,0
+NPWR.US,D,20220124,000000,9.8287,9.8287,9.75,9.79,10588,0
+NPWR.US,D,20220125,000000,9.75,9.7501,9.71,9.75,17138,0
+NPWR.US,D,20220126,000000,9.75,9.8,9.72,9.75,514506,0
+NPWR.US,D,20220127,000000,9.78,9.78,9.72,9.75,7509,0
+NPWR.US,D,20220128,000000,9.75,9.76,9.71,9.75,32694,0
+NPWR.US,D,20220131,000000,9.7113,9.8,9.7113,9.8,24827,0
+NPWR.US,D,20220201,000000,9.83,9.88,9.77,9.88,59559,0
+NPWR.US,D,20220202,000000,9.8268,9.84,9.8,9.84,2559,0
+NPWR.US,D,20220203,000000,9.79,9.85,9.79,9.83,504,0
+NPWR.US,D,20220204,000000,9.8,9.85,9.73,9.77,5765,0
+NPWR.US,D,20220207,000000,9.77,9.82,9.745,9.81,7856,0
+NPWR.US,D,20220208,000000,9.79,9.8,9.78,9.8,3956,0
+NPWR.US,D,20220209,000000,9.71,9.8,9.71,9.8,14465,0
+NPWR.US,D,20220210,000000,9.7501,9.79,9.72,9.77,17051,0
+NPWR.US,D,20220211,000000,9.85,9.89,9.81,9.85,130667,0
+NPWR.US,D,20220214,000000,9.89,9.89,9.84,9.84,14645,0
+NPWR.US,D,20220215,000000,9.8648,9.96,9.8648,9.94,8104,0
+NPWR.US,D,20220216,000000,9.95,9.96,9.95,9.95,14443,0
+NPWR.US,D,20220217,000000,9.9501,9.9754,9.92,9.95,31027,0
+NPWR.US,D,20220218,000000,9.95,9.95,9.925,9.95,4951,0
+NPWR.US,D,20220222,000000,9.97,9.97,9.925,9.925,10514,0
+NPWR.US,D,20220223,000000,9.9,9.91,9.86,9.86,32134,0
+NPWR.US,D,20220224,000000,9.75,9.85,9.75,9.82,9890,0
+NPWR.US,D,20220225,000000,9.83,9.84,9.83,9.83,1516,0
+NPWR.US,D,20220228,000000,9.8783,9.8783,9.76,9.81,5228,0
+NPWR.US,D,20220301,000000,9.89,9.89,9.78,9.79,26684,0
+NPWR.US,D,20220302,000000,9.79,9.79,9.76,9.79,1405,0
+NPWR.US,D,20220303,000000,9.76,9.8,9.76,9.8,820,0
+NPWR.US,D,20220304,000000,9.76,9.81,9.76,9.81,411069,0
+NPWR.US,D,20220307,000000,9.82,9.82,9.75,9.79,54776,0
+NPWR.US,D,20220308,000000,9.76,9.79,9.76,9.78,8921,0
+NPWR.US,D,20220309,000000,9.78,9.78,9.75,9.78,14100,0
+NPWR.US,D,20220310,000000,9.75,9.76,9.75,9.75,4636,0
+NPWR.US,D,20220311,000000,9.75,9.75,9.75,9.75,1033703,0
+NPWR.US,D,20220314,000000,9.76,9.76,9.75,9.76,3904,0
+NPWR.US,D,20220315,000000,9.7501,9.76,9.7501,9.76,2095,0
+NPWR.US,D,20220316,000000,9.77,9.77,9.75,9.76,5748,0
+NPWR.US,D,20220317,000000,9.77,9.81,9.77,9.8,80385,0
+NPWR.US,D,20220318,000000,9.8,9.84,9.8,9.83,29532,0
+NPWR.US,D,20220321,000000,9.86,9.86,9.83,9.84,26255,0
+NPWR.US,D,20220322,000000,9.85,9.88,9.84,9.84,46707,0
+NPWR.US,D,20220323,000000,9.87,9.88,9.84,9.875,20079,0
+NPWR.US,D,20220324,000000,9.8999,9.8999,9.89,9.89,7940,0
+NPWR.US,D,20220325,000000,9.9,9.9,9.86,9.86,2694,0
+NPWR.US,D,20220328,000000,9.8873,9.91,9.8873,9.91,6160,0
+NPWR.US,D,20220329,000000,9.92,9.92,9.901,9.91,2604,0
+NPWR.US,D,20220330,000000,9.92,9.92,9.8,9.85,179409,0
+NPWR.US,D,20220331,000000,9.86,9.87,9.84,9.86,145844,0
+NPWR.US,D,20220401,000000,9.855,9.88,9.855,9.87,96117,0
+NPWR.US,D,20220404,000000,9.89,9.89,9.85,9.85,28898,0
+NPWR.US,D,20220405,000000,9.85,9.89,9.85,9.87,6526,0
+NPWR.US,D,20220406,000000,9.82,9.89,9.82,9.87,938,0
+NPWR.US,D,20220408,000000,9.89,9.89,9.86,9.89,27715,0
+NPWR.US,D,20220411,000000,9.86,9.92,9.8562,9.92,3794,0
+NPWR.US,D,20220412,000000,9.85,9.92,9.85,9.9,86724,0
+NPWR.US,D,20220413,000000,9.86,9.91,9.86,9.91,218,0
+NPWR.US,D,20220414,000000,9.86,9.9,9.86,9.9,777,0
+NPWR.US,D,20220418,000000,9.85,9.88,9.85,9.88,3235,0
+NPWR.US,D,20220419,000000,9.9,9.9,9.8576,9.88,36435,0
+NPWR.US,D,20220420,000000,9.86,9.88,9.85,9.86,11875,0
+NPWR.US,D,20220421,000000,9.85,9.89,9.85,9.86,22977,0
+NPWR.US,D,20220422,000000,9.87,9.88,9.86,9.86,13506,0
+NPWR.US,D,20220425,000000,9.85,9.87,9.84,9.855,433972,0
+NPWR.US,D,20220426,000000,9.84,9.87,9.8206,9.8206,762467,0
+NPWR.US,D,20220427,000000,9.8599,9.86,9.83,9.83,970,0
+NPWR.US,D,20220428,000000,9.87,9.87,9.82,9.87,120662,0
+NPWR.US,D,20220429,000000,9.87,9.87,9.82,9.82,7122,0
+NPWR.US,D,20220502,000000,9.82,9.85,9.82,9.85,4260,0
+NPWR.US,D,20220503,000000,9.83,9.84,9.815,9.83,272267,0
+NPWR.US,D,20220504,000000,9.82,9.83,9.8,9.82,46714,0
+NPWR.US,D,20220505,000000,9.84,9.85,9.81,9.81,40028,0
+NPWR.US,D,20220506,000000,9.82,9.85,9.81,9.81,11261,0
+NPWR.US,D,20220509,000000,9.84,9.84,9.8,9.804,30058,0
+NPWR.US,D,20220510,000000,9.79,9.7914,9.79,9.79,2112,0
+NPWR.US,D,20220511,000000,9.76,9.81,9.76,9.81,4548,0
+NPWR.US,D,20220512,000000,9.78,9.805,9.78,9.79,15959,0
+NPWR.US,D,20220513,000000,9.81,9.84,9.81,9.81,2205,0
+NPWR.US,D,20220516,000000,9.81,9.81,9.81,9.81,183,0
+NPWR.US,D,20220517,000000,9.81,9.81,9.81,9.81,305,0
+NPWR.US,D,20220518,000000,9.82,9.82,9.82,9.82,134,0
+NPWR.US,D,20220519,000000,9.78,9.8,9.78,9.78,13156,0
+NPWR.US,D,20220520,000000,9.78,9.78,9.78,9.78,690,0
+NPWR.US,D,20220523,000000,9.76,9.77,9.76,9.76,2113,0
+NPWR.US,D,20220525,000000,9.785,9.79,9.78,9.79,11566,0
+NPWR.US,D,20220526,000000,9.7889,9.79,9.78,9.78,10866,0
+NPWR.US,D,20220527,000000,9.75,9.8,9.75,9.79,73365,0
+NPWR.US,D,20220531,000000,9.8,9.8,9.75,9.79,70694,0
+NPWR.US,D,20220601,000000,9.8,9.8,9.78,9.79,75452,0
+NPWR.US,D,20220602,000000,9.78,9.79,9.78,9.79,4018,0
+NPWR.US,D,20220603,000000,9.78,9.79,9.78,9.79,1413,0
+NPWR.US,D,20220606,000000,9.78,9.79,9.78,9.78,13319,0
+NPWR.US,D,20220607,000000,9.77,9.8,9.75,9.8,107288,0
+NPWR.US,D,20220608,000000,9.81,9.81,9.75,9.78,170887,0
+NPWR.US,D,20220609,000000,9.78,9.78,9.77,9.78,805471,0
+NPWR.US,D,20220610,000000,9.76,9.81,9.76,9.8,29176,0
+NPWR.US,D,20220613,000000,9.8,9.8,9.78,9.8,139644,0
+NPWR.US,D,20220614,000000,9.77,9.8,9.76,9.78,55592,0
+NPWR.US,D,20220615,000000,9.79,9.8,9.79,9.8,1707,0
+NPWR.US,D,20220616,000000,9.8,9.8,9.79,9.79,40728,0
+NPWR.US,D,20220617,000000,9.79,9.79,9.77,9.78,4996,0
+NPWR.US,D,20220621,000000,9.76,9.8,9.76,9.785,329564,0
+NPWR.US,D,20220622,000000,9.79,9.79,9.79,9.79,3205,0
+NPWR.US,D,20220623,000000,9.7701,9.775,9.765,9.77,16421,0
+NPWR.US,D,20220624,000000,9.75,9.79,9.75,9.79,21319,0
+NPWR.US,D,20220627,000000,9.8,9.815,9.79,9.81,62138,0
+NPWR.US,D,20220628,000000,9.81,9.81,9.795,9.795,46225,0
+NPWR.US,D,20220629,000000,9.805,9.81,9.8,9.8,704,0
+NPWR.US,D,20220630,000000,9.805,9.805,9.76,9.76,258058,0
+NPWR.US,D,20220701,000000,9.8,9.82,9.76,9.79,54278,0
+NPWR.US,D,20220705,000000,9.76,9.78,9.76,9.78,123860,0
+NPWR.US,D,20220706,000000,9.79,9.79,9.78,9.78,801,0
+NPWR.US,D,20220707,000000,9.79,9.79,9.78,9.78,6101,0
+NPWR.US,D,20220708,000000,9.8,9.82,9.78,9.79,4600,0
+NPWR.US,D,20220712,000000,9.8,9.8,9.78,9.79,5201,0
+NPWR.US,D,20220713,000000,9.8,9.8,9.785,9.8,13821,0
+NPWR.US,D,20220714,000000,9.82,9.82,9.76,9.785,11324,0
+NPWR.US,D,20220715,000000,9.78,9.78,9.78,9.78,102,0
+NPWR.US,D,20220719,000000,9.77,9.78,9.76,9.78,6223,0
+NPWR.US,D,20220720,000000,9.79,9.79,9.78,9.78,154882,0
+NPWR.US,D,20220721,000000,9.775,9.7881,9.76,9.78,14312,0
+NPWR.US,D,20220722,000000,9.8,9.8,9.8,9.8,100,0
+NPWR.US,D,20220725,000000,9.8,9.8,9.79,9.79,300,0
+NPWR.US,D,20220727,000000,9.7925,9.8,9.7713,9.8,10007,0
+NPWR.US,D,20220728,000000,9.8,9.8,9.795,9.8,6703,0
+NPWR.US,D,20220729,000000,9.8,9.81,9.7999,9.805,83478,0
+NPWR.US,D,20220801,000000,9.81,9.81,9.785,9.785,13545,0
+NPWR.US,D,20220803,000000,9.79,9.81,9.79,9.8,14913,0
+NPWR.US,D,20220804,000000,9.79,9.81,9.79,9.795,28401,0
+NPWR.US,D,20220805,000000,9.8,9.802,9.8,9.8,23004,0
+NPWR.US,D,20220808,000000,9.8,9.8,9.8,9.8,21202,0
+NPWR.US,D,20220809,000000,9.8,9.8,9.8,9.8,56977,0
+NPWR.US,D,20220810,000000,9.8,9.805,9.8,9.8,66242,0
+NPWR.US,D,20220811,000000,9.8,9.8,9.795,9.8,2223,0
+NPWR.US,D,20220812,000000,9.79,9.81,9.79,9.81,9362,0
+NPWR.US,D,20220815,000000,9.8,9.82,9.8,9.81,371784,0
+NPWR.US,D,20220816,000000,9.8,9.82,9.8,9.82,4931,0
+NPWR.US,D,20220817,000000,9.8,9.82,9.8,9.81,512888,0
+NPWR.US,D,20220818,000000,9.81,9.81,9.8,9.8,79834,0
+NPWR.US,D,20220819,000000,9.81,9.81,9.8,9.8,7883,0
+NPWR.US,D,20220822,000000,9.82,9.82,9.79,9.8,877360,0
+NPWR.US,D,20220823,000000,9.8,9.8001,9.8,9.8,20275,0
+NPWR.US,D,20220825,000000,9.8,9.8,9.79,9.79,65546,0
+NPWR.US,D,20220829,000000,9.79,9.8,9.79,9.79,34810,0
+NPWR.US,D,20220830,000000,9.8,9.8,9.79,9.79,333421,0
+NPWR.US,D,20220901,000000,9.79,9.79,9.79,9.79,4547,0
+NPWR.US,D,20220902,000000,9.795,9.93,9.795,9.87,62982,0
+NPWR.US,D,20220906,000000,9.87,9.9,9.86,9.87,40486,0
+NPWR.US,D,20220907,000000,9.86,9.88,9.86,9.88,12126,0
+NPWR.US,D,20220908,000000,9.87,9.91,9.87,9.88,25795,0
+NPWR.US,D,20220909,000000,9.88,9.88,9.84,9.86,3718,0
+NPWR.US,D,20220912,000000,9.89,9.98,9.72,9.72,19281,0
+NPWR.US,D,20220913,000000,9.86,9.87,9.8401,9.85,21016,0
+NPWR.US,D,20220914,000000,9.8499,9.87,9.8499,9.86,29504,0
+NPWR.US,D,20220915,000000,9.85,9.85,9.85,9.85,302,0
+NPWR.US,D,20220919,000000,9.85,9.85,9.845,9.85,59460,0
+NPWR.US,D,20220920,000000,9.87,9.9,9.86,9.9,11323,0
+NPWR.US,D,20220921,000000,9.88,9.88,9.88,9.88,595,0
+NPWR.US,D,20220922,000000,9.89,9.89,9.87,9.87,500326,0
+NPWR.US,D,20220923,000000,9.85,9.86,9.845,9.845,46222,0
+NPWR.US,D,20220926,000000,9.86,9.86,9.84,9.85,71557,0
+NPWR.US,D,20220927,000000,9.9,9.9,9.87,9.87,69714,0
+NPWR.US,D,20220928,000000,9.9,9.9,9.88,9.88,692,0
+NPWR.US,D,20220929,000000,9.86,9.86,9.85,9.85,522,0
+NPWR.US,D,20221003,000000,9.88,9.88,9.85,9.85,138233,0
+NPWR.US,D,20221004,000000,9.85,9.87,9.85,9.87,2542,0
+NPWR.US,D,20221005,000000,9.86,9.86,9.85,9.85,5230,0
+NPWR.US,D,20221006,000000,9.85,9.86,9.85,9.85,172031,0
+NPWR.US,D,20221010,000000,9.89,9.89,9.85,9.85,1229639,0
+NPWR.US,D,20221011,000000,9.85,9.86,9.85,9.85,207978,0
+NPWR.US,D,20221012,000000,9.85,9.8704,9.85,9.87,4307,0
+NPWR.US,D,20221013,000000,9.8501,9.87,9.8501,9.87,2301,0
+NPWR.US,D,20221014,000000,9.85,9.86,9.85,9.86,31836,0
+NPWR.US,D,20221017,000000,9.89,10.02,9.88,9.9,124424,0
+NPWR.US,D,20221018,000000,9.96,9.96,9.8799,9.88,39423,0
+NPWR.US,D,20221019,000000,9.8862,9.96,9.87,9.895,81568,0
+NPWR.US,D,20221020,000000,9.9043,9.925,9.9,9.9001,1617,0
+NPWR.US,D,20221021,000000,9.9016,9.95,9.9016,9.95,12900,0
+NPWR.US,D,20221025,000000,9.945,9.9502,9.9073,9.94,44154,0
+NPWR.US,D,20221026,000000,9.95,9.96,9.93,9.945,24097,0
+NPWR.US,D,20221027,000000,9.95,9.95,9.95,9.95,245,0
+NPWR.US,D,20221028,000000,9.96,9.96,9.94,9.955,99872,0
+NPWR.US,D,20221031,000000,9.94,9.95,9.94,9.94,122778,0
+NPWR.US,D,20221101,000000,9.9342,9.96,9.92,9.93,33764,0
+NPWR.US,D,20221102,000000,9.96,9.96,9.94,9.95,4012,0
+NPWR.US,D,20221103,000000,9.95,9.9584,9.93,9.935,20825,0
+NPWR.US,D,20221104,000000,9.94,9.95,9.94,9.94,3320,0
+NPWR.US,D,20221107,000000,9.94,9.945,9.94,9.94,186975,0
+NPWR.US,D,20221108,000000,9.94,9.95,9.94,9.94,152239,0
+NPWR.US,D,20221109,000000,9.96,9.96,9.95,9.95,37803,0
+NPWR.US,D,20221110,000000,9.96,9.96,9.94,9.945,581517,0
+NPWR.US,D,20221111,000000,9.95,9.96,9.95,9.96,908,0
+NPWR.US,D,20221114,000000,9.96,9.96,9.9431,9.96,23003,0
+NPWR.US,D,20221116,000000,10,10,9.95,9.95,10118,0
+NPWR.US,D,20221117,000000,9.97,9.97,9.955,9.96,21161,0
+NPWR.US,D,20221118,000000,9.955,9.98,9.955,9.97,101101,0
+NPWR.US,D,20221121,000000,9.97,9.9998,9.97,9.98,122652,0
+NPWR.US,D,20221122,000000,9.9882,10,9.98,9.98,102270,0
+NPWR.US,D,20221123,000000,9.98,9.98,9.975,9.975,66844,0
+NPWR.US,D,20221125,000000,9.97,10,9.97,9.985,51492,0
+NPWR.US,D,20221128,000000,9.99,10.01,9.99,9.995,5029,0
+NPWR.US,D,20221129,000000,9.98,10,9.98,10,76887,0
+NPWR.US,D,20221130,000000,9.99,9.99,9.985,9.99,71742,0
+NPWR.US,D,20221201,000000,10,10,9.97,10,185495,0
+NPWR.US,D,20221202,000000,10.015,10.015,10,10,1836,0
+NPWR.US,D,20221205,000000,10.01,10.0423,9.9977,9.9977,70384,0
+NPWR.US,D,20221206,000000,10,10.005,9.99,10.005,77694,0
+NPWR.US,D,20221207,000000,10.005,10.015,9.99,10.015,48855,0
+NPWR.US,D,20221208,000000,10.05,10.07,10.03,10.0601,90693,0
+NPWR.US,D,20221209,000000,10.08,10.26,10,10.21,413372,0
+NPWR.US,D,20221212,000000,10.3,10.3,10.13,10.14,175380,0
+NPWR.US,D,20221213,000000,10.14,10.14,10.14,10.14,224,0
+NPWR.US,D,20221214,000000,10.35,10.4,10.15,10.16,3376528,0
+NPWR.US,D,20221215,000000,10.18,10.2,10.13,10.19,1667799,0
+NPWR.US,D,20221216,000000,10.2,10.28,10.185,10.24,1235148,0
+NPWR.US,D,20221219,000000,10.24,10.3501,10.23,10.25,537908,0
+NPWR.US,D,20221220,000000,10.25,10.33,10.24,10.29,443305,0
+NPWR.US,D,20221221,000000,10.3,10.3,10.28,10.285,97424,0
+NPWR.US,D,20221222,000000,10.29,10.29,10.24,10.25,79715,0
+NPWR.US,D,20221223,000000,10.245,10.25,10.22,10.23,83956,0
+NPWR.US,D,20221227,000000,10.25,10.25,10.15,10.16,78316,0
+NPWR.US,D,20221228,000000,10.2,10.2002,10.15,10.165,322577,0
+NPWR.US,D,20221229,000000,10.16,10.21,10.16,10.17,58570,0
+NPWR.US,D,20221230,000000,10.15,10.18,10.15,10.17,197034,0
+NPWR.US,D,20230103,000000,10.18,10.19,10.14,10.151,935578,0
+NPWR.US,D,20230104,000000,10.18,10.2299,10.14,10.19,297425,0
+NPWR.US,D,20230105,000000,10.21,10.22,10.18,10.19,60099,0
+NPWR.US,D,20230106,000000,10.24,10.24,10.16,10.16,168660,0
+NPWR.US,D,20230109,000000,10.16,10.21,10.16,10.18,68833,0
+NPWR.US,D,20230110,000000,10.18,10.19,10.17,10.18,75356,0
+NPWR.US,D,20230111,000000,10.19,10.1999,10.16,10.17,267213,0
+NPWR.US,D,20230112,000000,10.2,10.2,10.17,10.17,145088,0
+NPWR.US,D,20230113,000000,10.19,10.2,10.15,10.175,92045,0
+NPWR.US,D,20230117,000000,10.23,10.25,10.18,10.22,1388159,0
+NPWR.US,D,20230118,000000,10.23,10.32,10.205,10.22,384036,0
+NPWR.US,D,20230119,000000,10.25,10.3,10.22,10.23,350351,0
+NPWR.US,D,20230120,000000,10.25,10.27,10.23,10.24,115396,0
+NPWR.US,D,20230123,000000,10.26,10.26,10.21,10.22,105061,0
+NPWR.US,D,20230124,000000,10.26,10.27,10.2,10.225,701809,0
+NPWR.US,D,20230125,000000,10.32,10.32,10.205,10.22,269797,0
+NPWR.US,D,20230126,000000,10.2,10.2299,10.19,10.2,138284,0
+NPWR.US,D,20230127,000000,10.2,10.23,10.2,10.225,83774,0
+NPWR.US,D,20230130,000000,10.24,10.25,10.215,10.215,54905,0
+NPWR.US,D,20230131,000000,10.23,10.25,10.2,10.21,348987,0
+NPWR.US,D,20230201,000000,10.21,10.22,10.19,10.215,48668,0
+NPWR.US,D,20230202,000000,10.19,10.23,10.19,10.21,115230,0
+NPWR.US,D,20230203,000000,10.25,10.2999,10.22,10.225,28039,0
+NPWR.US,D,20230206,000000,10.3,10.3,10.2,10.215,19043,0
+NPWR.US,D,20230207,000000,10.22,10.22,10.2073,10.2199,14816,0
+NPWR.US,D,20230208,000000,10.23,10.24,10.2,10.24,11131,0
+NPWR.US,D,20230209,000000,10.25,10.3,10.22,10.235,8183,0
+NPWR.US,D,20230210,000000,10.21,10.27,10.21,10.24,7222,0
+NPWR.US,D,20230213,000000,10.21,10.26,10.21,10.23,93404,0
+NPWR.US,D,20230214,000000,10.27,10.27,10.23,10.25,21797,0
+NPWR.US,D,20230215,000000,10.36,10.36,10.21,10.22,23055,0
+NPWR.US,D,20230216,000000,10.22,10.2699,10.22,10.235,78370,0
+NPWR.US,D,20230217,000000,10.28,10.28,10.22,10.225,15194,0
+NPWR.US,D,20230221,000000,10.28,10.28,10.2205,10.235,18645,0
+NPWR.US,D,20230222,000000,10.25,10.25,10.2,10.21,23786,0
+NPWR.US,D,20230223,000000,10.2,10.24,10.2,10.2,41296,0
+NPWR.US,D,20230224,000000,10.21,10.23,10.2,10.215,73796,0
+NPWR.US,D,20230227,000000,10.25,10.285,10.21,10.235,100903,0
+NPWR.US,D,20230228,000000,10.27,10.27,10.22,10.22,37643,0
+NPWR.US,D,20230301,000000,10.29,10.29,10.21,10.23,14813,0
+NPWR.US,D,20230302,000000,10.245,10.25,10.2,10.22,84637,0
+NPWR.US,D,20230303,000000,10.25,10.305,10.25,10.27,82884,0
+NPWR.US,D,20230306,000000,10.37,10.37,10.27,10.295,95792,0
+NPWR.US,D,20230307,000000,10.3,10.33,10.29,10.3,99479,0
+NPWR.US,D,20230308,000000,10.29,10.34,10.29,10.31,9440,0
+NPWR.US,D,20230309,000000,10.3,10.3,10.26,10.275,28609,0
+NPWR.US,D,20230310,000000,10.26,10.29,10.21,10.24,16800,0
+NPWR.US,D,20230313,000000,10.21,10.24,10.21,10.23,2049224,0
+NPWR.US,D,20230314,000000,10.21,10.23,10.21,10.21,466564,0
+NPWR.US,D,20230315,000000,10.21,10.23,10.2,10.21,241066,0
+NPWR.US,D,20230316,000000,10.2,10.22,10.2,10.2,125704,0
+NPWR.US,D,20230317,000000,10.28,10.28,10.2,10.22,47004,0
+NPWR.US,D,20230320,000000,10.23,10.23,10.2,10.225,911195,0
+NPWR.US,D,20230321,000000,10.3,10.3041,10.22,10.225,183910,0
+NPWR.US,D,20230322,000000,10.22,10.23,10.22,10.22,136130,0
+NPWR.US,D,20230323,000000,10.22,10.245,10.22,10.22,50442,0
+NPWR.US,D,20230324,000000,10.22,10.27,10.22,10.23,60119,0
+NPWR.US,D,20230327,000000,10.23,10.24,10.23,10.23,149826,0
+NPWR.US,D,20230328,000000,10.24,10.2899,10.23,10.235,25301,0
+NPWR.US,D,20230329,000000,10.27,10.27,10.22,10.24,163906,0
+NPWR.US,D,20230330,000000,10.25,10.2652,10.23,10.235,229357,0
+NPWR.US,D,20230331,000000,10.23,10.26,10.23,10.235,210096,0
+NPWR.US,D,20230403,000000,10.26,10.27,10.23,10.24,224596,0
+NPWR.US,D,20230404,000000,10.23,10.27,10.23,10.23,65194,0
+NPWR.US,D,20230405,000000,10.25,10.25,10.23,10.235,848567,0
+NPWR.US,D,20230406,000000,10.25,10.27,10.23,10.27,5117,0
+NPWR.US,D,20230410,000000,10.26,10.26,10.23,10.24,123059,0
+NPWR.US,D,20230411,000000,10.26,10.26,10.23,10.24,664300,0
+NPWR.US,D,20230412,000000,10.24,10.27,10.24,10.27,117025,0
+NPWR.US,D,20230413,000000,10.24,10.25,10.24,10.245,257365,0
+NPWR.US,D,20230414,000000,10.27,10.27,10.24,10.27,113408,0
+NPWR.US,D,20230417,000000,10.24,10.2699,10.24,10.265,85523,0
+NPWR.US,D,20230418,000000,10.27,10.27,10.25,10.25,157300,0
+NPWR.US,D,20230419,000000,10.25,10.27,10.25,10.25,628764,0
+NPWR.US,D,20230420,000000,10.26,10.27,10.25,10.255,10072,0
+NPWR.US,D,20230421,000000,10.26,10.2699,10.25,10.26,6518,0
+NPWR.US,D,20230424,000000,10.26,10.28,10.25,10.25,17762,0
+NPWR.US,D,20230425,000000,10.28,10.3,10.25,10.29,166153,0
+NPWR.US,D,20230426,000000,10.29,10.3395,10.29,10.31,192297,0
+NPWR.US,D,20230427,000000,10.3,10.31,10.3,10.31,80051,0
+NPWR.US,D,20230428,000000,10.34,10.34,10.3013,10.33,73691,0
+NPWR.US,D,20230501,000000,10.34,10.34,10.2801,10.31,32436,0
+NPWR.US,D,20230502,000000,10.32,10.32,10.29,10.31,37962,0
+NPWR.US,D,20230503,000000,10.32,10.32,10.31,10.315,28323,0
+NPWR.US,D,20230504,000000,10.35,10.35,10.3,10.315,83318,0
+NPWR.US,D,20230505,000000,10.3,10.32,10.3,10.3,38070,0
+NPWR.US,D,20230508,000000,10.26,10.32,10.26,10.3188,84778,0
+NPWR.US,D,20230509,000000,10.32,10.32,10.3,10.31,885824,0
+NPWR.US,D,20230510,000000,10.3,10.33,10.3,10.3,291286,0
+NPWR.US,D,20230511,000000,10.3,10.3315,10.3,10.31,5763,0
+NPWR.US,D,20230512,000000,10.33,10.33,10.31,10.3285,6678,0
+NPWR.US,D,20230515,000000,10.33,10.34,10.3,10.31,15147,0
+NPWR.US,D,20230516,000000,10.32,10.32,10.3,10.32,272712,0
+NPWR.US,D,20230517,000000,10.3,10.32,10.3,10.315,480945,0
+NPWR.US,D,20230518,000000,10.32,10.32,10.31,10.31,91582,0
+NPWR.US,D,20230519,000000,10.31,10.32,10.31,10.315,181930,0
+NPWR.US,D,20230522,000000,10.31,10.32,10.31,10.31,55725,0
+NPWR.US,D,20230523,000000,10.31,10.32,10.31,10.31,32246,0
+NPWR.US,D,20230524,000000,10.315,10.32,10.31,10.315,668278,0
+NPWR.US,D,20230525,000000,10.34,10.34,10.31,10.32,373877,0
+NPWR.US,D,20230526,000000,10.34,10.34,10.31,10.33,1877596,0
+NPWR.US,D,20230530,000000,10.31,10.34,10.31,10.32,1152281,0
+NPWR.US,D,20230531,000000,10.33,10.33,10.31,10.33,606742,0
+NPWR.US,D,20230601,000000,10.25,10.335,9.35,10.33,370768,0
+NPWR.US,D,20230602,000000,10.23,10.4,10.06,10.34,192872,0
+NPWR.US,D,20230605,000000,10.39,10.43,10.33,10.37,264254,0
+NPWR.US,D,20230606,000000,10.64,11.56,10.13,11.3,717101,0
+NPWR.US,D,20230607,000000,11.71,12.68,11.09,11.75,837720,0
+NPWR.US,D,20230608,000000,12.33,13.56,11.75,13.12,938947,0
+NPWR.US,D,20230609,000000,12.03,14.75,11.89,14.61,1715500,0
+NPWR.US,D,20230612,000000,14.86,17.19,14.77,16.29,1703789,0
+NPWR.US,D,20230613,000000,16.35,16.35,14.66,14.83,934331,0
+NPWR.US,D,20230614,000000,14.86,14.86,13.34,13.62,537271,0
+NPWR.US,D,20230615,000000,13.75,13.7903,12.44,12.73,554020,0
+NPWR.US,D,20230616,000000,12.59,12.9,11.2588,11.93,574586,0
+NPWR.US,D,20230620,000000,11.68,12.62,11.6001,12.44,484474,0
+NPWR.US,D,20230621,000000,12.5,12.74,11.805,12.08,252651,0
+NPWR.US,D,20230622,000000,12.36,12.36,11.4,12.34,378863,0
+NPWR.US,D,20230623,000000,12.09,12.5,11.785,12.27,345326,0
+NPWR.US,D,20230626,000000,12.24,12.75,11.66,12.69,268960,0
+NPWR.US,D,20230627,000000,12.7,14.02,12.61,13.79,492570,0
+NPWR.US,D,20230628,000000,13.79,14.58,13.31,13.5,402201,0
+NPWR.US,D,20230629,000000,13.79,14.4,13.005,13.85,493341,0
+NPWR.US,D,20230630,000000,13.93,13.96,12.4,13,517515,0
+NPWR.US,D,20230703,000000,13.02,13.15,12.6,12.98,85558,0
+NPWR.US,D,20230705,000000,12.72,12.75,11.76,12.52,361966,0
+NPWR.US,D,20230706,000000,12.32,12.79,11.75,12.72,301002,0
+NPWR.US,D,20230707,000000,12.55,12.55,11.8,12.36,324694,0
+NPWR.US,D,20230710,000000,12.16,12.2,11.35,11.95,520243,0
+NPWR.US,D,20230711,000000,11.82,12.2396,11.59,12.23,235026,0
+NPWR.US,D,20230712,000000,12.2,12.72,11.91,12.61,210331,0
+NPWR.US,D,20230713,000000,12.61,12.63,12.07,12.33,169903,0
+NPWR.US,D,20230714,000000,13.4,13.44,12.24,12.94,359551,0
+NPWR.US,D,20230717,000000,12.9,13.44,12.6001,13.33,311989,0
+NPWR.US,D,20230718,000000,13.29,13.35,12.63,12.76,277985,0
+NPWR.US,D,20230719,000000,12.71,13.11,12.41,12.52,173368,0
+NPWR.US,D,20230720,000000,12.54,12.82,12.3,12.67,179402,0
+NPWR.US,D,20230721,000000,12.75,13.085,12.3274,13.04,182910,0
+NPWR.US,D,20230724,000000,13.04,13.23,12.63,12.75,251583,0
+NPWR.US,D,20230725,000000,12.82,13.125,12.1,12.52,186666,0
+NPWR.US,D,20230726,000000,12.48,12.6844,12.16,12.59,139199,0
+NPWR.US,D,20230727,000000,12.72,12.7484,11.7,11.83,305403,0
+NPWR.US,D,20230728,000000,11.97,12.03,11.57,12.01,192015,0
+NPWR.US,D,20230731,000000,11.82,11.99,11.69,11.95,115337,0
+NPWR.US,D,20230801,000000,11.86,12.5608,11.8,12.5,218647,0
+NPWR.US,D,20230802,000000,12.45,12.845,12.3005,12.63,160074,0
+NPWR.US,D,20230803,000000,12.43,13.07,12.43,12.62,227165,0
+NPWR.US,D,20230804,000000,12.61,13.23,12.43,12.97,123145,0
+NPWR.US,D,20230807,000000,13.09,13.51,12.91,13.36,118449,0
+NPWR.US,D,20230808,000000,13.2,13.3397,12.75,13.02,134229,0
+NPWR.US,D,20230809,000000,12.96,14,12.9,13.75,165382,0
+NPWR.US,D,20230810,000000,13.75,14,13.01,13.23,205886,0
+NPWR.US,D,20230811,000000,12.99,13.33,12.99,13.24,54131,0
+NPWR.US,D,20230814,000000,13.56,14.57,13.29,14.44,198702,0
+NPWR.US,D,20230815,000000,14.5,15.2899,14.3,14.49,287257,0
+NPWR.US,D,20230816,000000,14.65,15.6,14.56,15.04,340819,0
+NPWR.US,D,20230817,000000,15.26,15.49,14.5614,14.63,221014,0
+NPWR.US,D,20230818,000000,14.91,15.64,14.83,15.41,413392,0
+NPWR.US,D,20230821,000000,15.64,15.64,14.76,15.52,301681,0
+NPWR.US,D,20230822,000000,15.65,16.02,15.21,15.41,297940,0
+NPWR.US,D,20230823,000000,15.36,15.84,15.29,15.58,183199,0
+NPWR.US,D,20230824,000000,15.57,15.82,14.75,14.76,220073,0
+NPWR.US,D,20230825,000000,15.04,15.99,14.84,15.49,360636,0
+NPWR.US,D,20230828,000000,15.65,16.43,15.49,15.79,291046,0
+NPWR.US,D,20230829,000000,15.76,15.9523,15.05,15.13,398150,0
+NPWR.US,D,20230830,000000,15.07,15.155,14.07,14.09,414042,0
+NPWR.US,D,20230831,000000,14.15,14.22,13.73,13.99,245474,0
+NPWR.US,D,20230901,000000,14.2,14.44,13.88,14.17,164820,0
+NPWR.US,D,20230905,000000,14.4,15.7,14.36,15.65,468825,0
+NPWR.US,D,20230906,000000,15.56,16,14.69,14.79,272826,0
+NPWR.US,D,20230907,000000,14.6,15.71,14.3096,15.61,271589,0
+NPWR.US,D,20230908,000000,15.39,15.96,15.351,15.58,265791,0
+NPWR.US,D,20230911,000000,15.57,16.09,14.74,14.91,437082,0
+NPWR.US,D,20230912,000000,14.79,15.165,14.62,14.78,182631,0
+NPWR.US,D,20230913,000000,14.77,15.25,14.71,15.22,467514,0
+NPWR.US,D,20230914,000000,15.25,15.95,15.25,15.83,566863,0
+NPWR.US,D,20230915,000000,15.67,16.67,15.67,16.51,1947007,0
+NPWR.US,D,20230918,000000,17.32,17.62,16.05,16.32,541084,0
+NPWR.US,D,20230919,000000,16.27,16.31,15.6,15.99,443749,0
+NPWR.US,D,20230920,000000,15.96,16.34,15.5992,16.08,128842,0
+NPWR.US,D,20230921,000000,15.85,16.15,15.1201,15.37,202100,0
+NPWR.US,D,20230922,000000,15.56,15.74,15.18,15.51,110451,0
+NPWR.US,D,20230925,000000,15.75,15.87,14.8,14.87,174373,0
+NPWR.US,D,20230926,000000,14.75,14.91,14.43,14.57,179742,0
+NPWR.US,D,20230927,000000,14.6,15.32,14.5101,15.28,187706,0
+NPWR.US,D,20230928,000000,15.24,15.69,14.8,14.89,213735,0
+NPWR.US,D,20230929,000000,15.22,15.22,14.5804,15.1,184872,0
+NPWR.US,D,20231002,000000,15.25,15.6,14.54,14.8,273785,0
+NPWR.US,D,20231003,000000,14.7,15.2,14.6,15.19,154744,0
+NPWR.US,D,20231004,000000,15.19,15.29,14.26,15.13,284457,0
+NPWR.US,D,20231005,000000,15.38,15.38,14.63,15,163678,0
+NPWR.US,D,20231006,000000,15,15.3,14.78,15.05,174770,0
+NPWR.US,D,20231009,000000,14.86,15.13,14.55,15.13,171371,0
+NPWR.US,D,20231010,000000,15.18,15.25,14.94,15.09,118914,0
+NPWR.US,D,20231011,000000,15,15.2,14.84,14.86,87744,0
+NPWR.US,D,20231012,000000,14.86,14.91,13.68,13.7,266616,0
+NPWR.US,D,20231013,000000,13.75,14.44,13.47,13.66,182221,0
+NPWR.US,D,20231016,000000,13.62,14.11,13.55,13.71,123527,0
+NPWR.US,D,20231017,000000,13.58,14.07,13.43,14.02,125540,0
+NPWR.US,D,20231018,000000,13.97,14.09,13.7501,13.89,76249,0
+NPWR.US,D,20231019,000000,13.92,14.675,13.69,14.55,387512,0
+NPWR.US,D,20231020,000000,14.98,14.98,14.05,14.11,278086,0
+NPWR.US,D,20231023,000000,14.58,14.61,13.76,14.33,120245,0
+NPWR.US,D,20231024,000000,14.44,14.77,13.85,13.93,181592,0
+NPWR.US,D,20231025,000000,13.89,13.9981,13.61,13.81,163986,0
+NPWR.US,D,20231026,000000,13.8,13.8,13.33,13.53,188574,0
+NPWR.US,D,20231027,000000,13.41,13.4399,12.91,12.99,238760,0
+NPWR.US,D,20231030,000000,13.17,13.17,12.7,12.89,236800,0
+NPWR.US,D,20231031,000000,12.89,13.31,12.85,13.22,114245,0
+NPWR.US,D,20231101,000000,13.23,13.64,13.0953,13.32,99161,0
+NPWR.US,D,20231102,000000,13.41,13.67,13.24,13.61,111272,0
+NPWR.US,D,20231103,000000,13.87,14,13.37,13.38,117120,0
+NPWR.US,D,20231106,000000,13.71,13.81,13.11,13.14,156971,0
+NPWR.US,D,20231107,000000,13.27,13.47,13.01,13.03,142059,0
+NPWR.US,D,20231108,000000,13.06,13.2481,12.69,12.92,162446,0
+NPWR.US,D,20231109,000000,12.99,13.44,12.97,13.28,137240,0
+NPWR.US,D,20231110,000000,13.21,13.43,12.97,13.28,163747,0
+NPWR.US,D,20231113,000000,13.45,13.489,13.12,13.32,175529,0
+NPWR.US,D,20231114,000000,13.05,13.28,10.35,10.85,1859902,0
+NPWR.US,D,20231115,000000,10.95,11.35,10.4,11.23,577993,0
+NPWR.US,D,20231116,000000,11.05,11.37,10.8,11.34,240404,0
+NPWR.US,D,20231117,000000,11.24,11.4,10.95,11.02,281255,0
+NPWR.US,D,20231120,000000,11.24,11.29,10.36,10.4,336706,0
+NPWR.US,D,20231121,000000,10.38,10.54,10.25,10.35,289831,0
+NPWR.US,D,20231122,000000,10.37,10.68,10.21,10.63,203013,0
+NPWR.US,D,20231124,000000,10.5,11.2,10.5,11,158881,0
+NPWR.US,D,20231127,000000,11,11.03,10.38,10.42,280480,0
+NPWR.US,D,20231128,000000,10.38,10.48,9.8,9.82,454521,0
+NPWR.US,D,20231129,000000,9.95,9.95,8.25,8.51,1140639,0
+NPWR.US,D,20231130,000000,8.76,9.63,8.73,9.08,754247,0
+NPWR.US,D,20231201,000000,9.2,9.6,8.84,9.29,361787,0
+NPWR.US,D,20231204,000000,9.29,9.4,8.85,9.34,399392,0
+NPWR.US,D,20231205,000000,9.23,9.7237,9.01,9.04,375879,0
+NPWR.US,D,20231206,000000,9.16,9.8,9.07,9.62,325515,0
+NPWR.US,D,20231207,000000,9.6,9.6,9.25,9.42,233645,0
+NPWR.US,D,20231208,000000,9.5,9.71,9.4,9.65,178778,0
+NPWR.US,D,20231211,000000,9.6,9.84,9.54,9.62,202876,0
+NPWR.US,D,20231212,000000,9.62,9.855,9.29,9.46,214232,0
+NPWR.US,D,20231213,000000,9.45,10.005,9.4,10,247584,0
+NPWR.US,D,20231214,000000,10.1,10.47,9.85,10.27,468588,0
+NPWR.US,D,20231215,000000,10.28,10.47,9.68,9.87,334807,0
+NPWR.US,D,20231218,000000,9.79,10.36,9.74,10.27,252937,0
+NPWR.US,D,20231219,000000,10.34,10.75,10.22,10.37,218839,0
+NPWR.US,D,20231220,000000,10.31,10.5497,10.02,10.05,246505,0
+NPWR.US,D,20231221,000000,10.08,10.32,9.85,10.16,291619,0
+NPWR.US,D,20231222,000000,10.16,10.7,10.11,10.63,199067,0
+NPWR.US,D,20231226,000000,10.51,10.74,10.21,10.64,263928,0
+NPWR.US,D,20231227,000000,10.62,10.86,10.4865,10.66,213369,0
+NPWR.US,D,20231228,000000,10.53,10.83,10.51,10.59,237981,0
+NPWR.US,D,20231229,000000,10.47,10.535,9.95,10.1,195842,0
+NPWR.US,D,20240102,000000,10.01,10.19,9.62,9.76,236461,0
+NPWR.US,D,20240103,000000,9.68,9.8,9.41,9.41,121668,0
+NPWR.US,D,20240104,000000,9.45,9.5,9.25,9.25,151638,0
+NPWR.US,D,20240105,000000,9.25,9.61,9.03,9.56,259479,0
+NPWR.US,D,20240108,000000,9.64,9.64,9.29,9.56,428577,0
+NPWR.US,D,20240109,000000,9.57,9.83,9.515,9.83,221764,0
+NPWR.US,D,20240110,000000,9.78,10.14,9.595,9.79,348378,0
+NPWR.US,D,20240111,000000,9.73,9.9325,9.52,9.83,254601,0
+NPWR.US,D,20240112,000000,9.82,10.01,9.5,9.71,208346,0
+NPWR.US,D,20240116,000000,9.65,9.65,9.2,9.26,217434,0
+NPWR.US,D,20240117,000000,9.13,9.285,8.96,8.96,145374,0
+NPWR.US,D,20240118,000000,8.94,9.04,8.61,8.61,419390,0
+NPWR.US,D,20240119,000000,8.61,8.75,8.32,8.6,350208,0
+NPWR.US,D,20240122,000000,8.6,8.93,8.53,8.71,237100,0
+NPWR.US,D,20240123,000000,8.82,8.94,8.62,8.72,202464,0
+NPWR.US,D,20240124,000000,8.83,8.83,8.26,8.49,217919,0
+NPWR.US,D,20240125,000000,8.5,8.6,8.19,8.51,286439,0
+NPWR.US,D,20240126,000000,8.48,9.02,8.47,8.92,185844,0
+NPWR.US,D,20240129,000000,8.88,9.3,8.81,9.25,241237,0
+NPWR.US,D,20240130,000000,9.21,9.29,8.76,8.99,160099,0
+NPWR.US,D,20240131,000000,9.04,9.28,8.86,8.9,122718,0
+NPWR.US,D,20240201,000000,8.98,9.36,8.9,9.31,124501,0
+NPWR.US,D,20240202,000000,9.24,9.41,9,9.39,208212,0
+NPWR.US,D,20240205,000000,9.22,9.22,8.5401,8.71,224645,0
+NPWR.US,D,20240206,000000,8.7,9.1,8.56,8.78,343379,0
+NPWR.US,D,20240207,000000,8.75,8.77,8.18,8.18,312559,0
+NPWR.US,D,20240208,000000,8.18,8.375,8.0612,8.11,227236,0
+NPWR.US,D,20240209,000000,8.11,8.56,8.07,8.39,212994,0
+NPWR.US,D,20240212,000000,8.39,8.77,8.13,8.64,294920,0
+NPWR.US,D,20240213,000000,8.52,8.52,7.87,7.91,329263,0
+NPWR.US,D,20240214,000000,8,8.16,7.75,8.11,285055,0
+NPWR.US,D,20240215,000000,8.3,8.62,8.29,8.47,251614,0
+NPWR.US,D,20240216,000000,8.47,8.58,8.21,8.56,189371,0
+NPWR.US,D,20240220,000000,8.51,8.55,8.18,8.35,193745,0
+NPWR.US,D,20240221,000000,8.27,8.31,8.05,8.17,176074,0
+NPWR.US,D,20240222,000000,8.22,8.24,7.73,7.85,243748,0
+NPWR.US,D,20240223,000000,7.85,8.11,7.78,7.86,193339,0
+NPWR.US,D,20240226,000000,7.85,8.13,7.793,7.97,225580,0
+NPWR.US,D,20240227,000000,8.06,8.1511,7.55,8.06,258031,0
+NPWR.US,D,20240228,000000,8.05,8.332,7.83,7.86,236102,0
+NPWR.US,D,20240229,000000,7.91,8.25,7.9,8.17,454617,0
+NPWR.US,D,20240301,000000,8.16,8.255,7.9745,8.02,166488,0
+NPWR.US,D,20240304,000000,8.05,8.26,8.02,8.16,208974,0
+NPWR.US,D,20240305,000000,8.13,8.27,8.05,8.07,185166,0
+NPWR.US,D,20240306,000000,8.17,8.31,8.04,8.15,205401,0
+NPWR.US,D,20240307,000000,8.18,8.6945,8.08,8.5,346070,0
+NPWR.US,D,20240308,000000,8.62,8.85,8.52,8.63,455178,0
+NPWR.US,D,20240311,000000,8.58,9.43,8.54,9.12,533499,0
+NPWR.US,D,20240312,000000,9.06,9.53,8.94,9,487230,0
+NPWR.US,D,20240313,000000,9,9.6799,8.96,9.59,611726,0
+NPWR.US,D,20240314,000000,9.59,9.72,9.4,9.64,546742,0
+NPWR.US,D,20240315,000000,9.59,9.9,9.39,9.54,617625,0
+NPWR.US,D,20240318,000000,9.57,9.82,9.4,9.59,463218,0
+NPWR.US,D,20240319,000000,9.56,9.97,9.5,9.9,585232,0
+NPWR.US,D,20240320,000000,9.9,10.02,9.32,9.95,526490,0
+NPWR.US,D,20240321,000000,9.97,10.67,9.82,10.6,531689,0
+NPWR.US,D,20240322,000000,10.62,11.01,10.53,10.94,516861,0
+NPWR.US,D,20240325,000000,11.03,11.03,10.73,10.91,326426,0
+NPWR.US,D,20240326,000000,10.96,11.3353,10.9,11.22,529805,0
+NPWR.US,D,20240327,000000,11.28,11.82,11.2,11.67,808692,0
+NPWR.US,D,20240328,000000,11.71,11.7682,11.21,11.39,400040,0
+NPWR.US,D,20240401,000000,11.55,11.81,11.24,11.3,601114,0
+NPWR.US,D,20240402,000000,11.16,11.26,10.45,10.46,312445,0
+NPWR.US,D,20240403,000000,10.45,11,10.45,10.66,236712,0
+NPWR.US,D,20240404,000000,10.68,11.1,10.65,10.81,219202,0
+NPWR.US,D,20240405,000000,10.7,10.98,10.6801,10.94,152491,0
+NPWR.US,D,20240408,000000,10.96,11.1,10.655,10.7,140638,0
+NPWR.US,D,20240409,000000,10.76,11.03,10.64,10.95,276682,0
+NPWR.US,D,20240410,000000,10.51,10.71,10.18,10.38,283449,0
+NPWR.US,D,20240411,000000,10.45,10.7,10.295,10.49,282494,0
+NPWR.US,D,20240412,000000,10.52,10.54,10.13,10.15,190406,0
+NPWR.US,D,20240415,000000,10.22,10.24,9.75,9.86,177661,0
+NPWR.US,D,20240416,000000,9.85,10.21,9.67,10.06,335190,0
+NPWR.US,D,20240417,000000,10.1,10.47,10,10.45,1199973,0
+NPWR.US,D,20240418,000000,10.54,10.7,10.27,10.55,415380,0
+NPWR.US,D,20240419,000000,10.51,10.98,10.44,10.81,570243,0
+NPWR.US,D,20240422,000000,10.85,11.06,10.68,10.79,314084,0
+NPWR.US,D,20240423,000000,10.76,11.1,10.76,11.01,245956,0
+NPWR.US,D,20240424,000000,11.04,11.125,10.9,11.02,276933,0
+NPWR.US,D,20240425,000000,10.94,11.105,10.64,11.03,157626,0
+NPWR.US,D,20240426,000000,11.09,11.37,11.01,11.22,447221,0
+NPWR.US,D,20240429,000000,11.3,11.38,10.88,10.88,195470,0
+NPWR.US,D,20240430,000000,10.83,10.93,10.38,10.9,205756,0
+NPWR.US,D,20240501,000000,10.97,11.05,10.56,10.65,171219,0
+NPWR.US,D,20240502,000000,10.8,10.98,10.665,10.89,347488,0
+NPWR.US,D,20240503,000000,11.01,11.16,10.81,11.06,197122,0
+NPWR.US,D,20240506,000000,11.22,11.3401,10.98,11.03,142617,0
+NPWR.US,D,20240507,000000,11.04,11.07,10.76,10.83,134097,0
+NPWR.US,D,20240508,000000,10.8,10.91,10.6781,10.89,133049,0
+NPWR.US,D,20240509,000000,10.92,11.135,10.86,11.13,508034,0
+NPWR.US,D,20240510,000000,11.21,11.25,10.59,10.61,191539,0
+NPWR.US,D,20240513,000000,10.8,11.1,10.33,10.56,429735,0
+NPWR.US,D,20240514,000000,10.87,11.54,10.83,11.38,715092,0
+NPWR.US,D,20240515,000000,11.53,12.1199,11.3101,11.88,909659,0
+NPWR.US,D,20240516,000000,11.79,11.9663,11.34,11.51,520280,0
+NPWR.US,D,20240517,000000,11.48,11.53,11.07,11.51,405614,0
+NPWR.US,D,20240520,000000,11.52,11.555,11.0399,11.09,229929,0
+NPWR.US,D,20240521,000000,11.02,11.42,11.02,11.2,287686,0
+NPWR.US,D,20240522,000000,11.18,11.3,10.9,10.91,400542,0
+NPWR.US,D,20240523,000000,10.87,10.88,10.44,10.52,635380,0
+NPWR.US,D,20240524,000000,10.57,10.8,10.46,10.76,377012,0
+NPWR.US,D,20240528,000000,10.76,10.84,10.39,10.48,554238,0
+NPWR.US,D,20240529,000000,10.36,10.62,10.25,10.59,499320,0
+NPWR.US,D,20240530,000000,10.7,10.86,10.345,10.49,313053,0
+NPWR.US,D,20240531,000000,10.5,10.55,10.25,10.51,438764,0
+NPWR.US,D,20240603,000000,10.63,10.72,10.18,10.3,437066,0
+NPWR.US,D,20240604,000000,10.23,10.285,9.74,9.76,483856,0
+NPWR.US,D,20240605,000000,9.76,9.93,9.66,9.76,254328,0
+NPWR.US,D,20240606,000000,9.66,9.75,9.375,9.65,552144,0
+NPWR.US,D,20240607,000000,9.61,10.04,9.58,10,339904,0
+NPWR.US,D,20240610,000000,9.99,10.31,9.98,10.21,293062,0
+NPWR.US,D,20240611,000000,10.07,10.3,9.76,10.21,314426,0
+NPWR.US,D,20240612,000000,10.54,10.64,10.17,10.24,306975,0
+NPWR.US,D,20240613,000000,10.25,10.43,9.92,10.32,372550,0
+NPWR.US,D,20240614,000000,10.24,10.39,10.04,10.33,265105,0
+NPWR.US,D,20240617,000000,10.33,10.5,10.07,10.12,375659,0
+NPWR.US,D,20240618,000000,10.12,10.52,10.04,10.49,342339,0
+NPWR.US,D,20240620,000000,10.52,10.75,10.37,10.38,477807,0
+NPWR.US,D,20240621,000000,10.41,10.42,10.005,10.11,363403,0
+NPWR.US,D,20240624,000000,10.15,10.24,10.05,10.19,315562,0
+NPWR.US,D,20240625,000000,10.18,10.2,9.95,9.99,341219,0
+NPWR.US,D,20240626,000000,9.91,10.14,9.8,10.13,287930,0
+NPWR.US,D,20240627,000000,10.28,10.77,10.22,10.49,794798,0
+NPWR.US,D,20240628,000000,10.59,10.69,9.78,9.83,3768059,0
+NPWR.US,D,20240701,000000,9.87,10,8.71,9.01,829280,0
+NPWR.US,D,20240702,000000,9,9.39,8.95,9.38,528601,0
+NPWR.US,D,20240703,000000,9.38,9.57,9.18,9.35,283303,0
+NPWR.US,D,20240705,000000,9.3,9.61,9.29,9.47,322969,0
+NPWR.US,D,20240708,000000,9.55,9.63,9.275,9.33,181308,0
+NPWR.US,D,20240709,000000,9.33,9.38,8.98,9.05,283853,0
+NPWR.US,D,20240710,000000,9.09,9.17,8.885,9,270947,0
+NPWR.US,D,20240711,000000,9.27,9.31,9.05,9.2,385614,0
+NPWR.US,D,20240712,000000,9.28,9.75,9.21,9.71,256474,0
+NPWR.US,D,20240715,000000,9.66,9.96,9.61,9.91,315478,0
+NPWR.US,D,20240716,000000,9.99,10.025,9.7301,9.95,151283,0
+NPWR.US,D,20240717,000000,9.87,9.95,9.38,9.39,336641,0
+NPWR.US,D,20240718,000000,9.35,9.57,9.28,9.42,225200,0
+NPWR.US,D,20240719,000000,9.42,9.55,9.26,9.41,186265,0
+NPWR.US,D,20240722,000000,9.51,9.65,9.26,9.6,291861,0
+NPWR.US,D,20240723,000000,9.53,9.85,9.53,9.66,195588,0
+NPWR.US,D,20240724,000000,9.58,9.78,9.49,9.52,251429,0
+NPWR.US,D,20240725,000000,9.53,9.62,9.38,9.52,188617,0
+NPWR.US,D,20240726,000000,9.73,9.85,9.555,9.61,199364,0
+NPWR.US,D,20240729,000000,9.65,9.67,9.08,9.22,275360,0
+NPWR.US,D,20240730,000000,9.23,9.43,9.04,9.07,251498,0
+NPWR.US,D,20240731,000000,9.2,9.83,9.1501,9.56,253784,0
+NPWR.US,D,20240801,000000,9.5,9.59,9.11,9.32,232868,0
+NPWR.US,D,20240802,000000,9.02,9.125,8.74,8.9,285055,0
+NPWR.US,D,20240805,000000,8.47,8.79,8.36,8.54,406428,0
+NPWR.US,D,20240806,000000,8.52,8.715,8.34,8.46,241525,0
+NPWR.US,D,20240807,000000,8.61,8.84,8.49,8.55,209253,0
+NPWR.US,D,20240808,000000,8.64,8.79,8.47,8.76,156218,0
+NPWR.US,D,20240809,000000,8.78,8.78,8.53,8.77,154613,0
+NPWR.US,D,20240812,000000,8.73,8.74,8.13,8.33,385081,0
+NPWR.US,D,20240813,000000,9,9.32,8.205,8.86,416581,0
+NPWR.US,D,20240814,000000,8.77,8.8,8.19,8.21,324902,0
+NPWR.US,D,20240815,000000,8.4,8.61,8.29,8.41,291813,0
+NPWR.US,D,20240816,000000,8.37,8.48,8.27,8.34,239715,0
+NPWR.US,D,20240819,000000,8.38,8.4491,8.28,8.4,235959,0
+NPWR.US,D,20240820,000000,8.35,8.4,8.095,8.24,157978,0
+NPWR.US,D,20240821,000000,8.33,8.52,8.2,8.51,185313,0
+NPWR.US,D,20240822,000000,8.5,8.57,8.24,8.26,178025,0
+NPWR.US,D,20240823,000000,8.3,8.65,8.3,8.43,263942,0
+NPWR.US,D,20240826,000000,8.43,8.46,8.14,8.21,201759,0
+NPWR.US,D,20240827,000000,8.16,8.16,7.83,7.91,192968,0
+NPWR.US,D,20240828,000000,7.9,7.92,7.65,7.8,212587,0
+NPWR.US,D,20240829,000000,7.91,8.32,7.85,8.18,185053,0
+NPWR.US,D,20240830,000000,8.25,8.48,8.24,8.47,182358,0
+NPWR.US,D,20240903,000000,8.34,8.39,8.06,8.06,209173,0
+NPWR.US,D,20240904,000000,8,8.2,7.92,7.98,410260,0
+NPWR.US,D,20240905,000000,7.97,8,7.78,7.94,768523,0
+NPWR.US,D,20240906,000000,7.94,7.96,7.76,7.84,464005,0
+NPWR.US,D,20240909,000000,7.84,7.905,7.39,7.45,670182,0
+NPWR.US,D,20240910,000000,7.43,7.43,6.57,6.95,517966,0
+NPWR.US,D,20240911,000000,7,7.32,6.95,7.11,389764,0
+NPWR.US,D,20240912,000000,6.99,7.29,6.86,7.08,484295,0
+NPWR.US,D,20240913,000000,7.18,7.29,7.0476,7.19,264464,0
+NPWR.US,D,20240916,000000,7.19,7.2,6.96,7.01,296423,0
+NPWR.US,D,20240917,000000,7.07,7.16,6.975,7.03,471414,0
+NPWR.US,D,20240918,000000,7.03,7.08,6.71,6.72,538296,0
+NPWR.US,D,20240919,000000,6.88,7.16,6.7601,7.07,1458012,0
+NPWR.US,D,20240920,000000,6.98,7.035,6.78,6.94,981598,0
+NPWR.US,D,20240923,000000,6.96,7.02,6.78,6.8,421524,0
+NPWR.US,D,20240924,000000,6.8,7.29,6.8,7.15,377127,0
+NPWR.US,D,20240925,000000,7.16,7.43,7.0801,7.13,390032,0
+NPWR.US,D,20240926,000000,7.23,7.3,7.01,7.12,262701,0
+NPWR.US,D,20240927,000000,7.21,7.31,7.11,7.22,189885,0
+NPWR.US,D,20240930,000000,7.2,7.2,6.995,7.01,231387,0
+NPWR.US,D,20241001,000000,6.94,6.94,6.7,6.75,339787,0
+NPWR.US,D,20241002,000000,6.77,6.91,6.71,6.73,253072,0
+NPWR.US,D,20241003,000000,6.58,7.03,6.58,6.94,311306,0
+NPWR.US,D,20241004,000000,7.04,7.04,6.88,6.99,206141,0
+NPWR.US,D,20241007,000000,6.96,7.04,6.87,7,350676,0
+NPWR.US,D,20241008,000000,6.96,7.02,6.78,6.84,267713,0
+NPWR.US,D,20241009,000000,6.85,7.04,6.79,6.81,421125,0
+NPWR.US,D,20241010,000000,6.73,6.85,6.6532,6.85,247576,0
+NPWR.US,D,20241011,000000,6.81,7,6.81,6.9,347523,0
+NPWR.US,D,20241014,000000,6.85,6.85,6.68,6.82,227351,0
+NPWR.US,D,20241015,000000,6.79,6.86,6.59,6.61,226372,0
+NPWR.US,D,20241016,000000,6.68,7.18,6.61,7.15,891873,0
+NPWR.US,D,20241017,000000,7.2,8.36,7.07,7.98,1157860,0
+NPWR.US,D,20241018,000000,8.01,8.185,7.71,8.16,799347,0
+NPWR.US,D,20241021,000000,8.1,9.05,8.02,8.92,803921,0
+NPWR.US,D,20241022,000000,8.88,8.88,7.9,8.76,687519,0
+NPWR.US,D,20241023,000000,8.72,9.7,8.72,8.91,1437991,0
+NPWR.US,D,20241024,000000,8.91,9.59,8.8,9,805953,0
+NPWR.US,D,20241025,000000,8.99,9.31,8.92,9.03,275082,0
+NPWR.US,D,20241028,000000,9.09,9.51,9,9.4,493794,0
+NPWR.US,D,20241029,000000,9.35,9.43,8.88,9.08,638305,0
+NPWR.US,D,20241030,000000,9.07,9.67,9,9.56,414483,0
+NPWR.US,D,20241031,000000,9.62,9.68,8.99,9.02,337979,0
+NPWR.US,D,20241101,000000,9.07,9.12,8.5,8.51,430279,0
+NPWR.US,D,20241104,000000,8.54,9.01,8.41,8.86,357890,0
+NPWR.US,D,20241105,000000,8.77,9.31,8.77,9.17,302349,0
+NPWR.US,D,20241106,000000,9,9.245,8.43,8.86,601559,0
+NPWR.US,D,20241107,000000,8.9,9.4,8.85,9.23,613110,0
+NPWR.US,D,20241108,000000,9.22,9.3,9,9.09,259426,0
+NPWR.US,D,20241111,000000,9.18,9.47,9.015,9.09,455350,0
+NPWR.US,D,20241112,000000,8.6616,11.495,8.63,11.33,2219918,0
+NPWR.US,D,20241113,000000,11.53,13.32,11.53,12.84,1966841,0
+NPWR.US,D,20241114,000000,13.25,14.2777,12.62,13.1,1353900,0
+NPWR.US,D,20241115,000000,13,13.16,12.425,12.67,646037,0
+NPWR.US,D,20241118,000000,12.7,12.82,11.85,12.4,728185,0
+NPWR.US,D,20241119,000000,12.25,13.53,12.1144,12.92,707326,0
+NPWR.US,D,20241120,000000,12.79,12.91,12.28,12.56,935438,0
+NPWR.US,D,20241121,000000,12.64,13.04,12.55,12.55,1156707,0
+NPWR.US,D,20241122,000000,12.83,13.46,12.33,12.64,1635799,0
+NPWR.US,D,20241125,000000,12.91,13.34,12.68,13.29,887085,0
+NPWR.US,D,20241126,000000,13.365,13.9,12.32,12.45,974538,0
+NPWR.US,D,20241127,000000,12.415,13.268,12.38,12.99,646591,0
+NPWR.US,D,20241129,000000,13.49,14.12,12.6301,12.81,620625,0
+NPWR.US,D,20241202,000000,12.8346,12.908,11.235,12.14,1565828,0
+NPWR.US,D,20241203,000000,12.095,12.45,11.765,11.82,546207,0
+NPWR.US,D,20241204,000000,11.86,11.925,10.96,11,736253,0
+NPWR.US,D,20241205,000000,11.11,11.195,10.78,10.79,428530,0
+NPWR.US,D,20241206,000000,10.935,11.09,10.56,10.7,348470,0
+NPWR.US,D,20241209,000000,10.818,11.19,10.6,10.7,531943,0
+NPWR.US,D,20241210,000000,10.6,10.68,10.27,10.52,512211,0
+NPWR.US,D,20241211,000000,10.6899,11.26,10.5,11.25,649816,0
+NPWR.US,D,20241212,000000,11.25,11.255,10.31,10.41,529121,0
+NPWR.US,D,20241213,000000,10.41,10.42,9.87,9.99,529385,0
+NPWR.US,D,20241216,000000,9.9999,10.1,9.76,9.91,374661,0
+NPWR.US,D,20241217,000000,9.8,9.92,9.51,9.85,348077,0
+NPWR.US,D,20241218,000000,9.905,10.04,9.21,9.33,400428,0
+NPWR.US,D,20241219,000000,9.5999,9.7,8.96,9.06,711583,0
+NPWR.US,D,20241220,000000,9.12,9.64,8.8411,9.6,902816,0
+NPWR.US,D,20241223,000000,9.84,10.07,9.45,9.99,626067,0
+NPWR.US,D,20241224,000000,10.02,10.2,9.87,10.2,235806,0
+NPWR.US,D,20241226,000000,10.1,10.63,10.1,10.21,498215,0
+NPWR.US,D,20241227,000000,10.185,10.38,9.74,10.33,651992,0
+NPWR.US,D,20241230,000000,10.24,11.36,9.88,11.17,1654636,0
+NPWR.US,D,20241231,000000,11.17,11.27,10.16,10.59,884047,0
+NPWR.US,D,20250102,000000,10.685,11.17,10.41,10.79,660136,0
+NPWR.US,D,20250103,000000,10.74,11.279,10.47,11.24,601376,0
+NPWR.US,D,20250106,000000,11.8012,11.83,10.87,10.92,532858,0
+NPWR.US,D,20250107,000000,10.98,11.1,10.33,10.4,562027,0
+NPWR.US,D,20250108,000000,10.12,10.33,9.7,9.99,549077,0
+NPWR.US,D,20250110,000000,10.12,10.1664,9.68,9.73,530872,0
+NPWR.US,D,20250113,000000,9.73,9.73,8.94,9.16,618452,0
+NPWR.US,D,20250114,000000,9.25,9.4712,8.71,8.8,620458,0
+NPWR.US,D,20250115,000000,9.03,9.47,8.9,9.06,626673,0
+NPWR.US,D,20250116,000000,9.155,9.19,8.9,9.14,479910,0
+NPWR.US,D,20250117,000000,9.205,9.43,9.17,9.3,357787,0
+NPWR.US,D,20250121,000000,9.45,9.95,9.3,9.65,611666,0
+NPWR.US,D,20250122,000000,9.7,9.745,8.93,9.59,729531,0
+NPWR.US,D,20250123,000000,9.45,10.13,9.385,10,741057,0
+NPWR.US,D,20250124,000000,10.165,10.2,9.69,9.97,523437,0
+NPWR.US,D,20250127,000000,9.32,9.45,8.23,8.25,1180882,0
+NPWR.US,D,20250128,000000,8.25,8.33,7.525,8.21,978898,0
+NPWR.US,D,20250129,000000,8.3,8.58,8.02,8.48,417142,0
+NPWR.US,D,20250130,000000,8.622,8.91,8.56,8.71,307928,0
+NPWR.US,D,20250131,000000,8.85,8.98,8.59,8.59,342082,0
+NPWR.US,D,20250203,000000,8.2114,8.54,8.21,8.45,298094,0
+NPWR.US,D,20250204,000000,8.45,8.65,8.4,8.59,343121,0
+NPWR.US,D,20250205,000000,8.61,8.86,8.5101,8.66,285881,0
+NPWR.US,D,20250206,000000,8.79,8.8691,8.57,8.6,334817,0
+NPWR.US,D,20250207,000000,8.52,8.63,8.19,8.32,409814,0
+NPWR.US,D,20250210,000000,8.4,8.5,8.26,8.36,234820,0
+NPWR.US,D,20250211,000000,8.23,8.31,8.0975,8.12,331983,0
+NPWR.US,D,20250212,000000,7.8436,8.224,7.8,7.95,454423,0
+NPWR.US,D,20250213,000000,8.09,8.09,7.67,7.88,424102,0
+NPWR.US,D,20250214,000000,7.96,8.0399,7.65,7.74,327650,0
+NPWR.US,D,20250218,000000,7.85,7.86,7.6,7.71,437458,0
+NPWR.US,D,20250219,000000,7.66,8.2682,7.53,8,585739,0
+NPWR.US,D,20250220,000000,7.95,8.2,7.63,8.16,428092,0
+NPWR.US,D,20250221,000000,8.188,8.24,7.58,7.65,923869,0
+NPWR.US,D,20250224,000000,7.7,7.7,6.95,7.19,527552,0
+NPWR.US,D,20250225,000000,7.1698,7.345,6.82,7.28,502287,0
+NPWR.US,D,20250226,000000,7.54,7.6,7.34,7.42,275289,0
+NPWR.US,D,20250227,000000,7.41,7.51,7.14,7.14,449671,0
+NPWR.US,D,20250228,000000,7.1134,7.32,7.04,7.25,307020,0
+NPWR.US,D,20250303,000000,7.325,7.35,6.53,6.6,1064317,0
+NPWR.US,D,20250304,000000,6.51,6.63,6.172,6.53,861856,0
+NPWR.US,D,20250305,000000,6.67,6.785,6.37,6.74,517206,0
+NPWR.US,D,20250306,000000,6.525,6.6599,6.38,6.48,463079,0
+NPWR.US,D,20250307,000000,6.4967,6.99,6.48,6.93,722128,0
+NPWR.US,D,20250310,000000,5.25,5.33,2.28,4.75,15176992,0
+NPWR.US,D,20250311,000000,3.2,3.3,2.76,3.22,6638525,0
+NPWR.US,D,20250312,000000,3.1301,3.24,2.8604,3.22,2807037,0
+NPWR.US,D,20250313,000000,3.205,3.38,3.01,3.07,1310518,0
+NPWR.US,D,20250314,000000,3.135,3.25,3,3.25,1518642,0
+NPWR.US,D,20250317,000000,3.25,3.43,3.21,3.23,1391133,0
+NPWR.US,D,20250318,000000,3.1838,3.22,3.01,3.09,1338033,0
+NPWR.US,D,20250319,000000,3.092,3.18,3.04,3.1,1349881,0
+NPWR.US,D,20250320,000000,3.05,3.23,2.96,3.03,1005400,0
+NPWR.US,D,20250321,000000,2.951,2.965,2.85,2.94,1204299,0
+NPWR.US,D,20250324,000000,3.018,3.25,3.01,3.2,1002778,0
+NPWR.US,D,20250325,000000,3.18,3.19,2.88,2.9,872882,0
+NPWR.US,D,20250326,000000,2.89,2.9091,2.73,2.74,521257,0
+NPWR.US,D,20250327,000000,2.71,2.825,2.62,2.72,631697,0
+NPWR.US,D,20250328,000000,2.67,2.7471,2.55,2.69,1050446,0
+NPWR.US,D,20250331,000000,2.64,2.695,2.485,2.63,941250,0
+NPWR.US,D,20250401,000000,2.645,2.695,2.56,2.59,700369,0
+NPWR.US,D,20250402,000000,2.54,2.5799,2.45,2.5,716094,0
+NPWR.US,D,20250403,000000,2.39,2.41,2.25,2.26,881889,0
+NPWR.US,D,20250404,000000,2.26,2.26,2.025,2.15,941346,0
+NPWR.US,D,20250407,000000,2.11,2.4,2.01,2.19,1127818,0
+NPWR.US,D,20250408,000000,2.36,2.36,1.97,2.03,1302443,0
+NPWR.US,D,20250409,000000,1.98,2.49,1.9701,2.46,849231,0
+NPWR.US,D,20250410,000000,2.4279,2.4279,2.19,2.33,715859,0
+NPWR.US,D,20250411,000000,2.295,2.42,2.265,2.39,546780,0
+NPWR.US,D,20250414,000000,2.4755,2.48,2.275,2.35,484049,0
+NPWR.US,D,20250415,000000,2.354,2.39,2.22,2.26,428340,0
+NPWR.US,D,20250416,000000,2.09,2.18,2.06,2.13,562688,0
+NPWR.US,D,20250417,000000,2.15,2.185,1.96,1.98,664305,0
+NPWR.US,D,20250421,000000,1.99,1.99,1.84,1.93,777231,0
+NPWR.US,D,20250422,000000,2.01,2.01,1.87,1.96,530372,0
+NPWR.US,D,20250423,000000,2.04,2.06,1.74,1.76,956829,0
+NPWR.US,D,20250424,000000,1.79,1.82,1.67,1.8,1120949,0
+NPWR.US,D,20250425,000000,1.765,1.7707,1.62,1.73,929967,0
+NPWR.US,D,20250428,000000,1.74,1.85,1.74,1.81,768798,0
+NPWR.US,D,20250429,000000,1.83,1.83,1.68,1.71,711874,0
+NPWR.US,D,20250430,000000,1.67,1.73,1.62,1.7,520383,0
+NPWR.US,D,20250501,000000,1.7,1.83,1.66,1.77,533480,0
+NPWR.US,D,20250502,000000,1.775,1.89,1.75,1.86,434333,0
+NPWR.US,D,20250505,000000,1.8005,1.89,1.8005,1.82,404742,0
+NPWR.US,D,20250506,000000,1.8,1.925,1.79,1.81,375954,0
+NPWR.US,D,20250507,000000,1.85,1.88,1.8,1.81,416321,0
+NPWR.US,D,20250508,000000,1.85,1.99,1.83,1.97,503433,0
+NPWR.US,D,20250509,000000,1.96,1.99,1.89,1.9,312312,0
+NPWR.US,D,20250512,000000,2.05,2.17,2.025,2.11,1024503,0
+NPWR.US,D,20250513,000000,2.06,2.12,1.79,1.93,1431363,0
+NPWR.US,D,20250514,000000,1.946,2.09,1.7902,1.8,622235,0
+NPWR.US,D,20250515,000000,1.79,1.79,1.56,1.62,948929,0
+NPWR.US,D,20250516,000000,1.66,1.7184,1.62,1.69,470973,0
+NPWR.US,D,20250519,000000,1.75,1.75,1.56,1.68,564790,0
+NPWR.US,D,20250520,000000,1.67,1.68,1.59,1.59,626574,0
+NPWR.US,D,20250521,000000,1.591,1.591,1.5,1.5,761636,0
+NPWR.US,D,20250522,000000,1.52,1.57,1.48,1.53,414850,0
+NPWR.US,D,20250523,000000,1.54,1.615,1.49,1.58,655812,0
+NPWR.US,D,20250527,000000,1.63,1.675,1.58,1.62,784315,0
+NPWR.US,D,20250528,000000,1.65,1.77,1.605,1.75,789276,0
+NPWR.US,D,20250529,000000,1.765,2.52,1.69,2.3,9471250,0
+NPWR.US,D,20250530,000000,2.1401,2.63,1.98,2.13,5576358,0
+NPWR.US,D,20250602,000000,2.15,2.31,1.91,2.22,3443750,0
+NPWR.US,D,20250603,000000,2.26,2.85,2.12,2.76,4958845,0
+NPWR.US,D,20250604,000000,2.77,2.77,2.355,2.4,3082055,0
+NPWR.US,D,20250605,000000,2.45,2.47,2.11,2.15,2937751,0
+NPWR.US,D,20250606,000000,2.22,2.99,2.19,2.92,5755534,0
+NPWR.US,D,20250609,000000,2.98,3,2.5401,2.62,3240276,0
+NPWR.US,D,20250610,000000,2.6561,2.66,2.41,2.43,1430642,0
+NPWR.US,D,20250611,000000,2.47,2.8799,2.4101,2.61,3642969,0
+NPWR.US,D,20250612,000000,2.54,2.777,2.51,2.57,1848059,0
+NPWR.US,D,20250613,000000,2.49,2.5699,2.3,2.5,1993759,0
+NPWR.US,D,20250616,000000,2.6,2.63,2.4,2.48,1061434,0
+NPWR.US,D,20250617,000000,2.46,2.46,2.23,2.3,1536242,0
+NPWR.US,D,20250618,000000,2.3099,2.4,2.22,2.36,821940,0
+NPWR.US,D,20250620,000000,2.37,2.39,2.15,2.15,1507955,0
+NPWR.US,D,20250623,000000,2.13,2.19,1.99,2.08,2576975,0
+NPWR.US,D,20250624,000000,2.1888,2.34,2.11,2.27,1630476,0
+NPWR.US,D,20250625,000000,2.3,2.3,2.16,2.25,1383022,0
+NPWR.US,D,20250626,000000,2.262,2.42,2.262,2.38,951405,0
+NPWR.US,D,20250627,000000,2.395,2.5787,2.355,2.48,4367365,0
+NPWR.US,D,20250630,000000,2.48,2.5,2.3647,2.47,1183548,0
+NPWR.US,D,20250701,000000,2.45,2.64,2.36,2.53,878934,0
+NPWR.US,D,20250702,000000,2.545,2.63,2.47,2.54,1000319,0
+NPWR.US,D,20250703,000000,2.58,3.18,2.56,3.15,3756983,0
+NPWR.US,D,20250707,000000,3.13,3.13,2.72,3,2188570,0
+NPWR.US,D,20250708,000000,3.045,3.5106,3.02,3.18,2749629,0
+NPWR.US,D,20250709,000000,3.2,3.34,3.04,3.32,2662043,0
+NPWR.US,D,20250710,000000,3.41,3.41,3.135,3.33,1193634,0
+NPWR.US,D,20250711,000000,3.29,3.47,3.24,3.31,1323257,0
+NPWR.US,D,20250714,000000,3.4,3.43,3.105,3.16,1944437,0
+NPWR.US,D,20250715,000000,3.2,3.22,2.925,2.94,4943086,0
+NPWR.US,D,20250716,000000,2.93,2.985,2.6601,2.86,2708586,0
+NPWR.US,D,20250717,000000,2.87,2.965,2.76,2.79,1399612,0
+NPWR.US,D,20250718,000000,2.83,2.8764,2.71,2.79,1089232,0
+NPWR.US,D,20250721,000000,2.83,3.02,2.82,2.9,1272809,0
+NPWR.US,D,20250722,000000,2.9,2.915,2.68,2.72,1468048,0
+NPWR.US,D,20250723,000000,2.76,3.02,2.68,2.89,1952200,0
+NPWR.US,D,20250724,000000,2.9,2.9,2.72,2.74,1389833,0
+NPWR.US,D,20250725,000000,2.73,2.855,2.64,2.8,1270694,0
+NPWR.US,D,20250728,000000,2.85,2.91,2.74,2.88,1186614,0
+NPWR.US,D,20250729,000000,2.89,2.9,2.6825,2.85,1583868,0
+NPWR.US,D,20250730,000000,2.85,3.4098,2.79,3.04,4476134,0
+NPWR.US,D,20250731,000000,3.15,3.405,2.87,2.88,1757428,0
+NPWR.US,D,20250801,000000,2.75,2.83,2.592,2.63,2065640,0
+NPWR.US,D,20250804,000000,2.705,2.84,2.61,2.75,1240112,0
+NPWR.US,D,20250805,000000,2.77,2.8,2.62,2.68,860663,0
+NPWR.US,D,20250806,000000,2.68,2.75,2.61,2.69,720927,0
+NPWR.US,D,20250807,000000,2.73,2.81,2.67,2.7,662246,0
+NPWR.US,D,20250808,000000,2.72,2.79,2.63,2.69,780113,0
+NPWR.US,D,20250811,000000,2.71,2.945,2.68,2.88,1219344,0
+NPWR.US,D,20250812,000000,2.82,2.88,2.39,2.86,2232935,0
+NPWR.US,D,20250813,000000,2.9701,3,2.64,2.67,1032495,0
+NPWR.US,D,20250814,000000,2.62,2.67,2.49,2.49,1266298,0
+NPWR.US,D,20250815,000000,2.53,2.53,2.2599,2.38,3202310,0
+NPWR.US,D,20250818,000000,2.36,2.5,2.3,2.44,1379558,0
+NPWR.US,D,20250819,000000,2.44,2.59,2.38,2.53,1257142,0
+NPWR.US,D,20250820,000000,2.52,2.5252,2.275,2.39,1860124,0
+NPWR.US,D,20250821,000000,2.365,2.37,2.3,2.31,530731,0
+NPWR.US,D,20250822,000000,2.31,2.54,2.28,2.53,828222,0
+NPWR.US,D,20250825,000000,2.49,2.64,2.46,2.54,739891,0
+NPWR.US,D,20250826,000000,2.55,2.59,2.47,2.52,717873,0
+NPWR.US,D,20250827,000000,2.5,2.66,2.465,2.63,835866,0
+NPWR.US,D,20250828,000000,2.5708,2.65,2.48,2.56,725772,0
+NPWR.US,D,20250829,000000,2.55,2.615,2.47,2.55,617820,0
+NPWR.US,D,20250902,000000,2.485,2.5,2.34,2.38,748307,0
+NPWR.US,D,20250903,000000,2.41,2.41,2.22,2.26,994358,0
+NPWR.US,D,20250904,000000,2.28,2.28,2.205,2.23,483603,0
+NPWR.US,D,20250905,000000,2.25,2.2787,2.14,2.2,612385,0
+NPWR.US,D,20250908,000000,2.202,2.22,2.1,2.1,573303,0
+NPWR.US,D,20250909,000000,2.1,2.19,2.09,2.14,615104,0
+NPWR.US,D,20250910,000000,2.14,2.23,2.08,2.09,1015865,0
+NPWR.US,D,20250911,000000,2.115,2.23,2.09,2.13,760383,0
+NPWR.US,D,20250912,000000,2.12,2.13,2.095,2.1,397722,0
+NPWR.US,D,20250915,000000,2.136,2.22,2.115,2.12,821554,0
+NPWR.US,D,20250916,000000,2.11,2.19,2.07,2.19,858762,0
+NPWR.US,D,20250917,000000,2.17,2.32,2.1601,2.24,813896,0
+NPWR.US,D,20250918,000000,2.28,2.71,2.275,2.63,1913830,0
+NPWR.US,D,20250919,000000,2.68,2.7,2.41,2.44,1578884,0
+NPWR.US,D,20250922,000000,2.47,2.59,2.3901,2.56,911548,0
+NPWR.US,D,20250923,000000,2.59,3.06,2.58,2.92,3112518,0
+NPWR.US,D,20250924,000000,2.91,2.99,2.77,2.82,1237659,0
+NPWR.US,D,20250925,000000,2.75,3.135,2.676,3.05,1752486,0
+NPWR.US,D,20250926,000000,3.11,3.17,2.88,3.03,807883,0
+NPWR.US,D,20250929,000000,3.015,3.2399,3.015,3.16,955245,0
+NPWR.US,D,20250930,000000,3.135,3.18,2.96,3.01,788096,0
+NPWR.US,D,20251001,000000,2.96,3.07,2.94,3.05,745805,0
+NPWR.US,D,20251002,000000,3.07,3.12,2.935,3.12,482149,0
+NPWR.US,D,20251003,000000,3.14,3.64,3.14,3.38,2362295,0
+NPWR.US,D,20251006,000000,3.49,3.8663,3.43,3.75,2486474,0
+NPWR.US,D,20251007,000000,3.83,3.83,3.48,3.51,1607373,0
+NPWR.US,D,20251008,000000,3.6319,4.88,3.5167,4.34,7770520,0
+NPWR.US,D,20251009,000000,4.45,4.55,4.22,4.36,2933463,0
+NPWR.US,D,20251010,000000,4.45,4.4986,3.75,3.76,2485569,0
+NPWR.US,D,20251013,000000,3.905,4.3294,3.885,3.93,2272052,0
+NPWR.US,D,20251014,000000,4.01,4.9,3.87,4.82,4181028,0
+NPWR.US,D,20251015,000000,5.01,5.2,4.66,4.85,3966199,0
+NPWR.US,D,20251016,000000,4.85,4.88,4.03,4.07,2380585,0
+NPWR.US,D,20251017,000000,4.03,4.03,3.54,3.58,2421730,0
+NPWR.US,D,20251020,000000,3.7001,3.85,3.51,3.52,2049546,0
+NPWR.US,D,20251021,000000,3.515,3.5784,3.38,3.52,1510064,0
+NPWR.US,D,20251022,000000,3.46,3.505,3.22,3.35,1448524,0
+NPWR.US,D,20251023,000000,3.4,4.065,3.33,3.58,3608839,0
+NPWR.US,D,20251024,000000,3.54,3.8492,3.54,3.66,1789406,0
+NPWR.US,D,20251027,000000,3.76,3.85,3.57,3.69,1674218,0
+NPWR.US,D,20251028,000000,3.6,3.62,3.42,3.45,1197246,0
+NPWR.US,D,20251029,000000,3.9,4.32,3.72,4.14,5577735,0
+NPWR.US,D,20251030,000000,4.02,4.105,3.65,3.97,3019097,0
+NPWR.US,D,20251031,000000,4,4.0695,3.685,3.82,1314026,0
+NPWR.US,D,20251103,000000,3.84,4.01,3.625,3.91,1366677,0
+NPWR.US,D,20251104,000000,3.78,3.9259,3.54,3.56,1766030,0
+NPWR.US,D,20251105,000000,3.5505,3.715,3.495,3.6,1556328,0
+NPWR.US,D,20251106,000000,3.59,3.6,3.31,3.33,1319850,0
+NPWR.US,D,20251107,000000,3.42,3.48,3.17,3.43,1466234,0
+NPWR.US,D,20251110,000000,3.62,3.63,3.35,3.39,1262838,0
+NPWR.US,D,20251111,000000,3.31,3.3668,3.21,3.31,1116111,0
+NPWR.US,D,20251112,000000,3.38,3.42,3.2102,3.28,850355,0
+NPWR.US,D,20251113,000000,3.21,3.25,2.82,2.95,2386338,0
+NPWR.US,D,20251114,000000,2.245,3.005,2.22,2.82,2535423,0
+NPWR.US,D,20251117,000000,2.74,2.96,2.62,2.77,1805029,0
+NPWR.US,D,20251118,000000,2.66,2.79,2.615,2.68,1394113,0
+NPWR.US,D,20251119,000000,2.7189,2.74,2.5,2.53,1680949,0
+NPWR.US,D,20251120,000000,2.74,2.745,2.425,2.45,1804531,0
+NPWR.US,D,20251121,000000,2.41,2.51,2.39,2.49,1354994,0
+NPWR.US,D,20251124,000000,2.49,2.58,2.435,2.52,1146344,0
+NPWR.US,D,20251125,000000,2.555,2.65,2.495,2.64,927246,0
+NPWR.US,D,20251126,000000,2.63,2.855,2.6,2.85,1052521,0
+NPWR.US,D,20251128,000000,2.86,3.02,2.795,2.9,1199972,0
+NPWR.US,D,20251201,000000,2.84,3,2.715,2.88,1808018,0
+NPWR.US,D,20251202,000000,2.96,2.96,2.695,2.71,697706,0
+NPWR.US,D,20251203,000000,2.75,2.87,2.66,2.87,588251,0
+NPWR.US,D,20251204,000000,2.88,3,2.84,2.92,631756,0
+NPWR.US,D,20251205,000000,2.95,2.98,2.85,2.85,631775,0
+NPWR.US,D,20251208,000000,2.876,2.8967,2.75,2.75,796814,0
+NPWR.US,D,20251209,000000,2.73,2.88,2.73,2.79,553090,0
+NPWR.US,D,20251210,000000,2.7504,2.771,2.6,2.7,596815,0
+NPWR.US,D,20251211,000000,2.7031,2.78,2.605,2.73,522214,0
+NPWR.US,D,20251212,000000,2.7,2.75,2.5435,2.59,557301,0
+NPWR.US,D,20251215,000000,2.58,2.6,2.43,2.48,1142542,0
+NPWR.US,D,20251216,000000,2.46,2.5499,2.445,2.52,745613,0
+NPWR.US,D,20251217,000000,2.54,2.56,2.3,2.34,927863,0
+NPWR.US,D,20251218,000000,2.4,2.46,2.315,2.38,597799,0
+NPWR.US,D,20251219,000000,2.41,2.4591,2.3,2.32,1149205,0
+NPWR.US,D,20251222,000000,2.345,2.36,2.21,2.21,819554,0
+NPWR.US,D,20251223,000000,2.21,2.236,2.12,2.17,1293368,0
+NPWR.US,D,20251224,000000,2.15,2.275,2.15,2.22,1540949,0
+NPWR.US,D,20251226,000000,2.2,2.2,2.095,2.19,1164566,0
+NPWR.US,D,20251229,000000,2.16,2.26,2.13,2.24,1745191,0
+NPWR.US,D,20251230,000000,2.2,2.32,2.16,2.31,1929576,0
+NPWR.US,D,20251231,000000,2.32,2.34,2.19,2.28,1584195,0
+NPWR.US,D,20260102,000000,2.32,2.54,2.3,2.51,987688,0
+NPWR.US,D,20260105,000000,2.58,2.79,2.57,2.71,1212112,0
+NPWR.US,D,20260106,000000,2.73,2.7721,2.6047,2.73,711522,0
+NPWR.US,D,20260107,000000,2.74,2.75,2.6301,2.71,509864,0
+NPWR.US,D,20260108,000000,2.695,2.846,2.6653,2.72,781827,0
+NPWR.US,D,20260109,000000,2.76,2.805,2.69,2.78,681224,0
+NPWR.US,D,20260112,000000,2.75,2.955,2.745,2.8,599412,0
+NPWR.US,D,20260113,000000,2.82,2.885,2.7711,2.82,545317,0
+NPWR.US,D,20260114,000000,2.78,2.78,2.6313,2.74,821218,0
+NPWR.US,D,20260115,000000,2.77,2.79,2.5,2.51,1067159,0
+NPWR.US,D,20260116,000000,2.5263,2.715,2.5,2.64,1635222,0
+NPWR.US,D,20260120,000000,2.5,2.62,2.43,2.47,782524,0
+NPWR.US,D,20260121,000000,2.53,2.61,2.45,2.59,709523,0
+NPWR.US,D,20260122,000000,2.57,2.62,2.48,2.51,672107,0
+NPWR.US,D,20260123,000000,2.485,2.5,2.39,2.44,739668,0
+NPWR.US,D,20260126,000000,2.44,2.44,2.3115,2.36,915578,0
+NPWR.US,D,20260127,000000,2.36,2.41,2.35,2.37,543634,0
+NPWR.US,D,20260128,000000,2.43,2.43,2.3214,2.34,689939,0
+NPWR.US,D,20260129,000000,2.3499,2.42,2.27,2.4,771273,0
+NPWR.US,D,20260130,000000,2.36,2.39,2.2637,2.37,1401212,0
+NPWR.US,D,20260202,000000,2.33,2.425,2.285,2.34,550271,0
+NPWR.US,D,20260203,000000,2.34,2.43,2.195,2.27,573114,0
+NPWR.US,D,20260204,000000,2.2799,2.29,2.1,2.18,983476,0
+NPWR.US,D,20260205,000000,2.165,2.165,1.96,2,1120506,0
+NPWR.US,D,20260206,000000,2.05,2.1599,1.995,2.14,669239,0
+NPWR.US,D,20260209,000000,2.11,2.1586,2.025,2.14,528067,0
+NPWR.US,D,20260210,000000,2.15,2.17,2.01,2.03,444700,0
+NPWR.US,D,20260211,000000,2.08,2.09,1.975,2,725026,0
+NPWR.US,D,20260212,000000,1.99,2.075,1.93,2.06,2110257,0
+NPWR.US,D,20260213,000000,2.105,2.2194,2.06,2.13,902975,0
+NPWR.US,D,20260217,000000,2.1,2.14,2.015,2.12,425412,0
+NPWR.US,D,20260218,000000,2.13,2.14,2.04,2.09,627833,0
diff --git a/daily/us/nyse stocks/2/nue.us.txt b/daily/us/nyse stocks/2/nue.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88ddfb1407f8c60b1a3123749b64837bdebd50f2
--- /dev/null
+++ b/daily/us/nyse stocks/2/nue.us.txt	
@@ -0,0 +1,10699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUE.US,D,19830901,000000,0.840225,0.84716,0.82586,0.832794,79327.608699477,0
+NUE.US,D,19830902,000000,0.82586,0.832794,0.82586,0.82586,65160.05369056,0
+NUE.US,D,19830906,000000,0.840225,0.840225,0.832794,0.840225,44197.401765138,0
+NUE.US,D,19830907,000000,0.840225,0.84716,0.82586,0.82586,100861.5655647,0
+NUE.US,D,19830908,000000,0.840225,0.84716,0.832794,0.84716,148457.52516077,0
+NUE.US,D,19830909,000000,0.84716,0.854194,0.82586,0.832794,106524.14632845,0
+NUE.US,D,19830912,000000,0.840225,0.84716,0.840225,0.84716,60629.989079557,0
+NUE.US,D,19830913,000000,0.861129,0.868361,0.84716,0.861129,624422.16798496,0
+NUE.US,D,19830914,000000,0.874999,0.882529,0.868361,0.882529,15299.061788983,0
+NUE.US,D,19830915,000000,0.896596,0.917798,0.882529,0.917798,15299.061788983,0
+NUE.US,D,19830916,000000,0.924733,0.938504,0.917798,0.932163,305409.93083987,0
+NUE.US,D,19830919,000000,0.973971,1.00934,0.953067,0.995473,305409.93083987,0
+NUE.US,D,19830920,000000,0.995473,0.995473,0.946132,0.973971,132021.90972831,0
+NUE.US,D,19830921,000000,0.960201,0.995473,0.946132,0.960201,237416.56802205,0
+NUE.US,D,19830922,000000,0.960201,0.995473,0.960201,0.995473,54398.122121375,0
+NUE.US,D,19830923,000000,1.0025,1.00934,0.995473,0.995473,92923.858768594,0
+NUE.US,D,19830926,000000,0.988238,0.995473,0.967135,0.995473,124657.52661737,0
+NUE.US,D,19830927,000000,0.960201,0.988238,0.946132,0.960201,184717.22012981,0
+NUE.US,D,19830928,000000,0.960201,0.973971,0.960201,0.973971,52696.319774193,0
+NUE.US,D,19830929,000000,0.973971,0.981501,0.960201,0.960201,47593.940850705,0
+NUE.US,D,19830930,000000,0.960201,0.973971,0.938504,0.938504,269149.22649814,0
+NUE.US,D,19831003,000000,0.924733,0.938504,0.910664,0.924733,37392.211121784,0
+NUE.US,D,19831004,000000,0.946132,0.960201,0.938504,0.953067,167157.16352607,0
+NUE.US,D,19831005,000000,0.953067,0.960201,0.953067,0.960201,483898.31212955,0
+NUE.US,D,19831006,000000,0.960201,0.967135,0.938504,0.953067,91227.103284839,0
+NUE.US,D,19831007,000000,0.953067,0.960201,0.953067,0.960201,38528.764765275,0
+NUE.US,D,19831010,000000,0.953067,0.953067,0.946132,0.953067,22667.482390657,0
+NUE.US,D,19831011,000000,0.953067,0.953067,0.946132,0.953067,20393.36573099,0
+NUE.US,D,19831012,000000,0.953067,0.953067,0.946132,0.946132,56662.14505419,0
+NUE.US,D,19831013,000000,0.946132,0.960201,0.938504,0.953067,14730.784967238,0
+NUE.US,D,19831014,000000,0.953067,0.953067,0.938504,0.946132,33433.451450584,0
+NUE.US,D,19831017,000000,0.946132,0.953067,0.946132,0.946132,27764.81445072,0
+NUE.US,D,19831018,000000,0.946132,0.946132,0.938504,0.938504,28334.10064515,0
+NUE.US,D,19831019,000000,0.938504,0.938504,0.938504,0.938504,36263.732459774,0
+NUE.US,D,19831020,000000,0.938504,0.946132,0.932163,0.938504,36832.00928152,0
+NUE.US,D,19831021,000000,0.938504,0.938504,0.924733,0.938504,65730.349257676,0
+NUE.US,D,19831024,000000,0.924733,0.938504,0.917798,0.917798,9065.1760854297,0
+NUE.US,D,19831025,000000,0.917798,0.917798,0.903432,0.910664,92361.63818296,0
+NUE.US,D,19831026,000000,0.910664,0.946132,0.910664,0.946132,181317.65292619,0
+NUE.US,D,19831027,000000,0.938504,0.938504,0.932163,0.932163,36832.00928152,0
+NUE.US,D,19831028,000000,0.924733,0.938504,0.924733,0.932163,232328.32031617,0
+NUE.US,D,19831031,000000,0.924733,0.924733,0.924733,0.924733,51566.831739499,0
+NUE.US,D,19831101,000000,0.924733,0.924733,0.910664,0.917798,138824.0722536,0
+NUE.US,D,19831102,000000,0.910664,0.910664,0.896596,0.896596,18699.63836529,0
+NUE.US,D,19831103,000000,0.896596,0.896596,0.861129,0.889563,147893.28582977,0
+NUE.US,D,19831104,000000,0.889563,0.896596,0.889563,0.889563,99159.763217519,0
+NUE.US,D,19831107,000000,0.896596,0.896596,0.882529,0.882529,47593.940850705,0
+NUE.US,D,19831108,000000,0.882529,0.896596,0.882529,0.896596,86698.048046523,0
+NUE.US,D,19831109,000000,0.889563,0.889563,0.889563,0.889563,22096.177450856,0
+NUE.US,D,19831110,000000,0.896596,0.910664,0.896596,0.896596,54398.122121375,0
+NUE.US,D,19831111,000000,0.896596,0.910664,0.896596,0.903432,44197.401765138,0
+NUE.US,D,19831114,000000,0.910664,0.910664,0.903432,0.903432,28899.349348841,0
+NUE.US,D,19831115,000000,0.903432,0.910664,0.889563,0.910664,362078.13213017,0
+NUE.US,D,19831116,000000,0.917798,0.932163,0.917798,0.917798,23231.721721662,0
+NUE.US,D,19831117,000000,0.946132,0.973971,0.924733,0.953067,56662.14505419,0
+NUE.US,D,19831118,000000,0.960201,0.967135,0.953067,0.953067,47029.701519701,0
+NUE.US,D,19831121,000000,0.960201,0.973971,0.946132,0.946132,104829.40959007,0
+NUE.US,D,19831122,000000,0.953067,0.960201,0.938504,0.960201,133725.73082085,0
+NUE.US,D,19831123,000000,0.960201,0.960201,0.946132,0.960201,36832.00928152,0
+NUE.US,D,19831125,000000,0.960201,0.960201,0.938504,0.946132,18699.63836529,0
+NUE.US,D,19831128,000000,0.953067,0.953067,0.932163,0.938504,78196.101919412,0
+NUE.US,D,19831129,000000,0.932163,0.960201,0.932163,0.960201,970071.75029145,0
+NUE.US,D,19831130,000000,0.960201,0.981501,0.960201,0.973971,208517.21867322,0
+NUE.US,D,19831201,000000,0.981501,0.981501,0.953067,0.967135,112758.032032,0
+NUE.US,D,19831202,000000,0.973971,0.981501,0.967135,0.973971,91227.103284839,0
+NUE.US,D,19831205,000000,0.973971,0.981501,0.967135,0.967135,15299.061788983,0
+NUE.US,D,19831206,000000,0.973971,0.973971,0.960201,0.967135,96889.684048592,0
+NUE.US,D,19831207,000000,0.973971,0.981501,0.967135,0.973971,78196.101919412,0
+NUE.US,D,19831208,000000,0.973971,0.981501,0.960201,0.973971,66861.856037741,0
+NUE.US,D,19831209,000000,0.967135,0.973971,0.967135,0.967135,58930.205477747,0
+NUE.US,D,19831212,000000,0.973971,0.981501,0.960201,0.967135,127494.87323535,0
+NUE.US,D,19831213,000000,0.967135,0.973971,0.967135,0.967135,38528.764765275,0
+NUE.US,D,19831214,000000,0.967135,0.967135,0.960201,0.960201,90095.596504774,0
+NUE.US,D,19831215,000000,0.953067,0.973971,0.953067,0.960201,41362.073892522,0
+NUE.US,D,19831216,000000,0.960201,0.967135,0.960201,0.967135,21530.928747166,0
+NUE.US,D,19831219,000000,0.973971,0.973971,0.960201,0.960201,28334.10064515,0
+NUE.US,D,19831220,000000,0.967135,0.981501,0.967135,0.973971,71396.967512169,0
+NUE.US,D,19831221,000000,0.967135,0.995473,0.967135,0.995473,143923.42305903,0
+NUE.US,D,19831222,000000,0.988238,0.988238,0.973971,0.981501,311082.60533047,0
+NUE.US,D,19831223,000000,0.988238,0.988238,0.981501,0.988238,22667.482390657,0
+NUE.US,D,19831227,000000,0.981501,0.988238,0.973971,0.988238,60064.740375867,0
+NUE.US,D,19831228,000000,0.988238,0.995473,0.981501,0.988238,37963.516061585,0
+NUE.US,D,19831229,000000,0.988238,1.03044,0.988238,1.03044,111624.50650657,0
+NUE.US,D,19831230,000000,1.03767,1.05878,1.03767,1.05878,325244.10410328,0
+NUE.US,D,19840103,000000,1.05878,1.09434,1.05145,1.05878,177924.14195868,0
+NUE.US,D,19840104,000000,1.05878,1.05878,1.03044,1.03767,82160.917826725,0
+NUE.US,D,19840105,000000,1.04481,1.05878,1.03767,1.04481,99728.040039263,0
+NUE.US,D,19840106,000000,1.03767,1.07294,1.03767,1.07294,320711.01137422,0
+NUE.US,D,19840109,000000,1.08008,1.08008,1.05878,1.05878,80459.115479543,0
+NUE.US,D,19840110,000000,1.06581,1.08008,1.05878,1.06581,77630.853215722,0
+NUE.US,D,19840111,000000,1.05878,1.05878,1.04481,1.04481,10198.701610866,0
+NUE.US,D,19840112,000000,1.05145,1.05878,1.04481,1.05145,73094.732368609,0
+NUE.US,D,19840113,000000,1.05878,1.05878,1.04481,1.05145,28899.349348841,0
+NUE.US,D,19840116,000000,1.04481,1.05878,1.03044,1.03044,87826.526708532,0
+NUE.US,D,19840117,000000,1.03767,1.03767,1.0241,1.03044,19833.163890726,0
+NUE.US,D,19840118,000000,1.0241,1.0241,0.981501,0.988238,70826.671945053,0
+NUE.US,D,19840119,000000,0.988238,0.988238,0.967135,0.981501,99728.040039263,0
+NUE.US,D,19840120,000000,0.973971,0.988238,0.973971,0.988238,63464.307579489,0
+NUE.US,D,19840123,000000,0.995473,0.995473,0.973971,0.981501,158656.22677164,0
+NUE.US,D,19840124,000000,0.981501,0.988238,0.973971,0.981501,39664.309036081,0
+NUE.US,D,19840125,000000,0.973971,0.981501,0.973971,0.981501,31165.391027027,0
+NUE.US,D,19840126,000000,0.973971,0.973971,0.960201,0.973971,107658.68122657,0
+NUE.US,D,19840127,000000,0.973971,0.973971,0.953067,0.953067,61193.219037877,0
+NUE.US,D,19840130,000000,0.953067,0.967135,0.903432,0.903432,130324.14487186,0
+NUE.US,D,19840131,000000,0.910664,0.917798,0.903432,0.917798,67995.381563177,0
+NUE.US,D,19840201,000000,0.917798,0.924733,0.868361,0.868361,144493.71862615,0
+NUE.US,D,19840202,000000,0.868361,0.889563,0.868361,0.882529,62327.753935999,0
+NUE.US,D,19840203,000000,0.889563,0.903432,0.889563,0.903432,177924.14195868,0
+NUE.US,D,19840206,000000,0.903432,0.917798,0.896596,0.917798,130324.14487186,0
+NUE.US,D,19840207,000000,0.938504,0.960201,0.917798,0.960201,78196.101919412,0
+NUE.US,D,19840208,000000,0.953067,0.967135,0.924733,0.924733,224383.54791126,0
+NUE.US,D,19840209,000000,0.932163,0.953067,0.932163,0.946132,60629.989079557,0
+NUE.US,D,19840210,000000,0.946132,0.946132,0.938504,0.938504,396642.08098813,0
+NUE.US,D,19840213,000000,0.932163,0.932163,0.917798,0.917798,83295.452724845,0
+NUE.US,D,19840214,000000,0.910664,0.924733,0.896596,0.896596,173389.03048424,0
+NUE.US,D,19840215,000000,0.882529,0.903432,0.874999,0.896596,92361.63818296,0
+NUE.US,D,19840216,000000,0.903432,0.903432,0.889563,0.903432,34565.967603334,0
+NUE.US,D,19840217,000000,0.896596,0.903432,0.896596,0.903432,133725.73082085,0
+NUE.US,D,19840221,000000,0.903432,0.903432,0.903432,0.903432,13599.278187173,0
+NUE.US,D,19840222,000000,0.903432,0.903432,0.889563,0.896596,149021.76449178,0
+NUE.US,D,19840223,000000,0.903432,0.903432,0.868361,0.868361,133725.73082085,0
+NUE.US,D,19840224,000000,0.868361,0.903432,0.868361,0.896596,46467.480934065,0
+NUE.US,D,19840227,000000,0.896596,0.910664,0.889563,0.896596,51566.831739499,0
+NUE.US,D,19840228,000000,0.896596,0.896596,0.868361,0.868361,61193.219037877,0
+NUE.US,D,19840229,000000,0.882529,0.889563,0.882529,0.882529,95757.167895841,0
+NUE.US,D,19840301,000000,0.889563,0.932163,0.889563,0.932163,67995.381563177,0
+NUE.US,D,19840302,000000,0.910664,0.917798,0.903432,0.903432,200021.32878222,0
+NUE.US,D,19840305,000000,0.903432,0.910664,0.903432,0.903432,10762.940941871,0
+NUE.US,D,19840306,000000,0.896596,0.896596,0.874999,0.882529,25500.791517904,0
+NUE.US,D,19840307,000000,0.874999,0.882529,0.868361,0.874999,31728.620985347,0
+NUE.US,D,19840308,000000,0.874999,0.874999,0.868361,0.868361,36832.00928152,0
+NUE.US,D,19840309,000000,0.874999,0.874999,0.861129,0.861129,53828.835926944,0
+NUE.US,D,19840312,000000,0.861129,0.861129,0.818826,0.818826,155254.64082265,0
+NUE.US,D,19840313,000000,0.832794,0.840225,0.82586,0.82586,121259.97815911,0
+NUE.US,D,19840314,000000,0.82586,0.832794,0.818826,0.82586,37392.211121784,0
+NUE.US,D,19840315,000000,0.82586,0.832794,0.82586,0.832794,26068.058966964,0
+NUE.US,D,19840316,000000,0.840225,0.861129,0.840225,0.861129,115592.35053193,0
+NUE.US,D,19840319,000000,0.868361,0.868361,0.861129,0.868361,24363.228501727,0
+NUE.US,D,19840320,000000,0.861129,0.882529,0.861129,0.882529,54961.352079694,0
+NUE.US,D,19840321,000000,0.882529,0.889563,0.882529,0.889563,14164.526890863,0
+NUE.US,D,19840322,000000,0.882529,0.882529,0.868361,0.868361,30028.837383536,0
+NUE.US,D,19840323,000000,0.868361,0.868361,0.868361,0.868361,5668.6369998634,0
+NUE.US,D,19840326,000000,0.868361,0.896596,0.868361,0.896596,35697.474383399,0
+NUE.US,D,19840327,000000,0.889563,0.896596,0.882529,0.882529,9634.4622798605,0
+NUE.US,D,19840328,000000,0.889563,0.903432,0.889563,0.903432,18699.63836529,0
+NUE.US,D,19840329,000000,0.896596,0.910664,0.896596,0.896596,11332.227136301,0
+NUE.US,D,19840330,000000,0.889563,0.896596,0.882529,0.889563,9634.4622798605,0
+NUE.US,D,19840402,000000,0.889563,0.889563,0.874999,0.874999,37392.211121784,0
+NUE.US,D,19840403,000000,0.868361,0.868361,0.840225,0.84716,56662.14505419,0
+NUE.US,D,19840404,000000,0.840225,0.840225,0.840225,0.840225,21530.928747166,0
+NUE.US,D,19840405,000000,0.840225,0.840225,0.82586,0.82586,19266.905814351,0
+NUE.US,D,19840406,000000,0.832794,0.840225,0.818826,0.832794,41931.360086952,0
+NUE.US,D,19840409,000000,0.840225,0.840225,0.811692,0.811692,31165.391027027,0
+NUE.US,D,19840410,000000,0.82586,0.832794,0.818826,0.82586,26068.058966964,0
+NUE.US,D,19840411,000000,0.840225,0.840225,0.797921,0.804658,56100.933841241,0
+NUE.US,D,19840412,000000,0.804658,0.804658,0.797921,0.804658,40231.576485142,0
+NUE.US,D,19840413,000000,0.797921,0.804658,0.790293,0.790293,263482.60824365,0
+NUE.US,D,19840416,000000,0.797921,0.797921,0.776522,0.783853,41931.360086952,0
+NUE.US,D,19840417,000000,0.783853,0.783853,0.762553,0.776522,62894.012012374,0
+NUE.US,D,19840418,000000,0.776522,0.776522,0.741154,0.741154,272549.80307445,0
+NUE.US,D,19840419,000000,0.741154,0.741154,0.712621,0.720249,60629.989079557,0
+NUE.US,D,19840423,000000,0.706083,0.726986,0.706083,0.720249,367741.7222666,0
+NUE.US,D,19840424,000000,0.726986,0.762553,0.726986,0.762553,132585.13968662,0
+NUE.US,D,19840425,000000,0.776522,0.776522,0.741154,0.741154,154686.3640009,0
+NUE.US,D,19840426,000000,0.741154,0.75542,0.741154,0.75542,50431.287468693,0
+NUE.US,D,19840427,000000,0.75542,0.75542,0.748484,0.748484,92361.63818296,0
+NUE.US,D,19840430,000000,0.75542,0.762553,0.720249,0.734318,104261.13276832,0
+NUE.US,D,19840501,000000,0.741154,0.762553,0.734318,0.762553,139956.58840635,0
+NUE.US,D,19840502,000000,0.769389,0.797921,0.769389,0.797921,162053.77522989,0
+NUE.US,D,19840503,000000,0.790293,0.797921,0.790293,0.790293,121259.97815911,0
+NUE.US,D,19840504,000000,0.790293,0.790293,0.769389,0.769389,203991.19155296,0
+NUE.US,D,19840507,000000,0.762553,0.762553,0.75542,0.762553,24935.542814214,0
+NUE.US,D,19840508,000000,0.762553,0.762553,0.748484,0.762553,98595.523886513,0
+NUE.US,D,19840509,000000,0.762553,0.762553,0.75542,0.762553,63464.307579489,0
+NUE.US,D,19840510,000000,0.762553,0.762553,0.75542,0.75542,59495.454181437,0
+NUE.US,D,19840511,000000,0.748484,0.748484,0.726986,0.741154,129759.90554086,0
+NUE.US,D,19840514,000000,0.734318,0.734318,0.712621,0.720249,41931.360086952,0
+NUE.US,D,19840515,000000,0.720249,0.720249,0.706083,0.712621,54961.352079694,0
+NUE.US,D,19840516,000000,0.712621,0.712621,0.706083,0.706083,87258.249886787,0
+NUE.US,D,19840517,000000,0.706083,0.712621,0.698751,0.706083,198319.52643503,0
+NUE.US,D,19840518,000000,0.712621,0.712621,0.677748,0.677748,271987.58248881,0
+NUE.US,D,19840521,000000,0.684881,0.692113,0.677748,0.692113,124090.25916831,0
+NUE.US,D,19840522,000000,0.692113,0.692113,0.670812,0.692113,388142.15360639,0
+NUE.US,D,19840523,000000,0.684881,0.692113,0.677748,0.692113,215882.61115683,0
+NUE.US,D,19840524,000000,0.692113,0.692113,0.677748,0.677748,66294.588588681,0
+NUE.US,D,19840525,000000,0.677748,0.677748,0.663482,0.670812,243652.47247098,0
+NUE.US,D,19840529,000000,0.663482,0.670812,0.64228,0.656546,106524.14632845,0
+NUE.US,D,19840530,000000,0.656546,0.670812,0.64228,0.656546,163755.57757707,0
+NUE.US,D,19840531,000000,0.670812,0.677748,0.663482,0.677748,263482.60824365,0
+NUE.US,D,19840601,000000,0.677748,0.692113,0.677748,0.692113,308817.57302497,0
+NUE.US,D,19840604,000000,0.692113,0.706083,0.692113,0.698751,236286.07061468,0
+NUE.US,D,19840605,000000,0.720249,0.741154,0.720249,0.734318,125794.08026086,0
+NUE.US,D,19840606,000000,0.741154,0.762553,0.741154,0.762553,129192.63809179,0
+NUE.US,D,19840607,000000,0.762553,0.811692,0.762553,0.797921,496933.35098571,0
+NUE.US,D,19840608,000000,0.804658,0.811692,0.790293,0.804658,184717.22012981,0
+NUE.US,D,19840611,000000,0.811692,0.832794,0.811692,0.811692,250446.5600148,0
+NUE.US,D,19840612,000000,0.811692,0.811692,0.75542,0.75542,130324.14487186,0
+NUE.US,D,19840613,000000,0.762553,0.762553,0.726986,0.748484,65730.349257676,0
+NUE.US,D,19840614,000000,0.741154,0.741154,0.726986,0.726986,130892.4216936,0
+NUE.US,D,19840615,000000,0.720249,0.726986,0.712621,0.720249,396072.79479369,0
+NUE.US,D,19840618,000000,0.712621,0.734318,0.698751,0.726986,168289.67967881,0
+NUE.US,D,19840619,000000,0.734318,0.741154,0.726986,0.741154,107091.41377752,0
+NUE.US,D,19840620,000000,0.741154,0.741154,0.720249,0.720249,98595.523886513,0
+NUE.US,D,19840621,000000,0.720249,0.726986,0.706083,0.706083,260085.0597854,0
+NUE.US,D,19840622,000000,0.720249,0.720249,0.706083,0.712621,69127.897715927,0
+NUE.US,D,19840625,000000,0.712621,0.748484,0.712621,0.712621,156387.1569754,0
+NUE.US,D,19840626,000000,0.720249,0.741154,0.720249,0.741154,65160.05369056,0
+NUE.US,D,19840627,000000,0.726986,0.741154,0.720249,0.734318,20393.36573099,0
+NUE.US,D,19840628,000000,0.741154,0.741154,0.734318,0.741154,438572.4317024,0
+NUE.US,D,19840629,000000,0.741154,0.741154,0.734318,0.741154,138260.84229528,0
+NUE.US,D,19840702,000000,0.741154,0.741154,0.734318,0.734318,118427.67840455,0
+NUE.US,D,19840703,000000,0.734318,0.734318,0.726986,0.734318,188689.10164591,0
+NUE.US,D,19840705,000000,0.726986,0.726986,0.720249,0.726986,65730.349257676,0
+NUE.US,D,19840706,000000,0.726986,0.726986,0.706083,0.720249,83295.452724845,0
+NUE.US,D,19840709,000000,0.720249,0.726986,0.720249,0.726986,18699.63836529,0
+NUE.US,D,19840710,000000,0.726986,0.726986,0.712621,0.712621,41931.360086952,0
+NUE.US,D,19840711,000000,0.706083,0.726986,0.706083,0.720249,60629.989079557,0
+NUE.US,D,19840712,000000,0.726986,0.726986,0.720249,0.720249,62894.012012374,0
+NUE.US,D,19840713,000000,0.720249,0.720249,0.720249,0.720249,16997.836018109,0
+NUE.US,D,19840716,000000,0.712621,0.726986,0.712621,0.712621,53828.835926944,0
+NUE.US,D,19840717,000000,0.720249,0.734318,0.712621,0.734318,32862.146510782,0
+NUE.US,D,19840718,000000,0.726986,0.734318,0.726986,0.734318,24363.228501727,0
+NUE.US,D,19840719,000000,0.741154,0.741154,0.734318,0.741154,19833.163890726,0
+NUE.US,D,19840720,000000,0.734318,0.741154,0.734318,0.741154,6799.1344072436,0
+NUE.US,D,19840723,000000,0.741154,0.741154,0.734318,0.734318,66294.588588681,0
+NUE.US,D,19840724,000000,0.734318,0.734318,0.706083,0.706083,62327.753935999,0
+NUE.US,D,19840725,000000,0.712621,0.726986,0.706083,0.706083,148457.52516077,0
+NUE.US,D,19840726,000000,0.698751,0.706083,0.698751,0.706083,57228.403130565,0
+NUE.US,D,19840727,000000,0.706083,0.706083,0.698751,0.698751,143923.42305903,0
+NUE.US,D,19840730,000000,0.706083,0.706083,0.692113,0.698751,152418.30357734,0
+NUE.US,D,19840731,000000,0.692113,0.698751,0.684881,0.698751,236286.07061468,0
+NUE.US,D,19840801,000000,0.692113,0.726986,0.692113,0.726986,131456.66102461,0
+NUE.US,D,19840802,000000,0.726986,0.748484,0.720249,0.748484,511666.15469832,0
+NUE.US,D,19840803,000000,0.748484,0.769389,0.748484,0.762553,285015.55573619,0
+NUE.US,D,19840806,000000,0.776522,0.790293,0.769389,0.776522,139390.33032998,0
+NUE.US,D,19840807,000000,0.769389,0.790293,0.769389,0.790293,226086.35963112,0
+NUE.US,D,19840808,000000,0.790293,0.804658,0.790293,0.790293,90095.596504774,0
+NUE.US,D,19840809,000000,0.790293,0.818826,0.790293,0.811692,218722.98589288,0
+NUE.US,D,19840810,000000,0.818826,0.832794,0.790293,0.790293,190389.89462042,0
+NUE.US,D,19840813,000000,0.783853,0.804658,0.776522,0.804658,515635.00809638,0
+NUE.US,D,19840814,000000,0.804658,0.818826,0.790293,0.804658,101426.81426839,0
+NUE.US,D,19840815,000000,0.797921,0.804658,0.790293,0.804658,339979.93593394,0
+NUE.US,D,19840816,000000,0.804658,0.804658,0.804658,0.804658,65160.05369056,0
+NUE.US,D,19840817,000000,0.811692,0.832794,0.811692,0.818826,390975.46273363,0
+NUE.US,D,19840820,000000,0.82586,0.832794,0.818826,0.82586,42498.627536013,0
+NUE.US,D,19840821,000000,0.84716,0.868361,0.832794,0.861129,112758.032032,0
+NUE.US,D,19840822,000000,0.861129,0.910664,0.861129,0.896596,284449.29765981,0
+NUE.US,D,19840823,000000,0.896596,0.896596,0.889563,0.889563,203423.92410389,0
+NUE.US,D,19840824,000000,0.882529,0.882529,0.861129,0.868361,24363.228501727,0
+NUE.US,D,19840827,000000,0.868361,0.874999,0.861129,0.861129,17562.075349114,0
+NUE.US,D,19840828,000000,0.861129,0.861129,0.861129,0.861129,44764.669214199,0
+NUE.US,D,19840829,000000,0.861129,0.882529,0.861129,0.882529,52696.319774193,0
+NUE.US,D,19840830,000000,0.874999,0.874999,0.861129,0.861129,17562.075349114,0
+NUE.US,D,19840831,000000,0.861129,0.861129,0.861129,0.861129,27199.565747029,0
+NUE.US,D,19840904,000000,0.854194,0.854194,0.84716,0.84716,47029.701519701,0
+NUE.US,D,19840905,000000,0.84716,0.854194,0.84716,0.84716,78196.101919412,0
+NUE.US,D,19840906,000000,0.84716,0.84716,0.84716,0.84716,96330.491581012,0
+NUE.US,D,19840907,000000,0.861129,0.861129,0.854194,0.861129,32295.888434407,0
+NUE.US,D,19840910,000000,0.854194,0.854194,0.832794,0.840225,65160.05369056,0
+NUE.US,D,19840911,000000,0.832794,0.840225,0.811692,0.818826,59495.454181437,0
+NUE.US,D,19840912,000000,0.82586,0.82586,0.790293,0.790293,49862.001274262,0
+NUE.US,D,19840913,000000,0.804658,0.832794,0.804658,0.832794,145626.2347789,0
+NUE.US,D,19840914,000000,0.840225,0.854194,0.832794,0.832794,123524.00109193,0
+NUE.US,D,19840917,000000,0.840225,0.840225,0.832794,0.832794,24935.542814214,0
+NUE.US,D,19840918,000000,0.832794,0.832794,0.804658,0.811692,35697.474383399,0
+NUE.US,D,19840919,000000,0.811692,0.832794,0.811692,0.818826,92361.63818296,0
+NUE.US,D,19840920,000000,0.818826,0.832794,0.818826,0.82586,115592.35053193,0
+NUE.US,D,19840921,000000,0.832794,0.840225,0.818826,0.832794,194918.94985873,0
+NUE.US,D,19840924,000000,0.832794,0.832794,0.818826,0.82586,269149.22649814,0
+NUE.US,D,19840925,000000,0.82586,0.82586,0.811692,0.818826,69696.174537673,0
+NUE.US,D,19840926,000000,0.811692,0.818826,0.804658,0.804658,33999.709526959,0
+NUE.US,D,19840927,000000,0.811692,0.811692,0.797921,0.797921,64031.575028549,0
+NUE.US,D,19840928,000000,0.790293,0.804658,0.783853,0.790293,83861.710801221,0
+NUE.US,D,19841001,000000,0.769389,0.776522,0.762553,0.769389,241379.365184,0
+NUE.US,D,19841002,000000,0.762553,0.769389,0.75542,0.769389,16434.606059789,0
+NUE.US,D,19841003,000000,0.776522,0.776522,0.762553,0.762553,35697.474383399,0
+NUE.US,D,19841004,000000,0.75542,0.769389,0.75542,0.75542,222116.49686038,0
+NUE.US,D,19841005,000000,0.762553,0.769389,0.762553,0.769389,75362.792792166,0
+NUE.US,D,19841008,000000,0.769389,0.769389,0.741154,0.748484,45892.138503524,0
+NUE.US,D,19841009,000000,0.748484,0.748484,0.726986,0.726986,23801.007916093,0
+NUE.US,D,19841010,000000,0.720249,0.720249,0.706083,0.706083,39664.309036081,0
+NUE.US,D,19841011,000000,0.706083,0.706083,0.670812,0.670812,295209.21048363,0
+NUE.US,D,19841012,000000,0.670812,0.720249,0.670812,0.712621,435167.81763535,0
+NUE.US,D,19841015,000000,0.712621,0.726986,0.706083,0.726986,215882.61115683,0
+NUE.US,D,19841016,000000,0.726986,0.75542,0.726986,0.748484,130892.4216936,0
+NUE.US,D,19841017,000000,0.748484,0.762553,0.748484,0.75542,66861.856037741,0
+NUE.US,D,19841018,000000,0.75542,0.75542,0.748484,0.75542,31728.620985347,0
+NUE.US,D,19841019,000000,0.762553,0.776522,0.75542,0.75542,214751.10437677,0
+NUE.US,D,19841022,000000,0.748484,0.769389,0.741154,0.75542,95188.891074095,0
+NUE.US,D,19841023,000000,0.748484,0.75542,0.748484,0.748484,92923.858768594,0
+NUE.US,D,19841024,000000,0.748484,0.75542,0.734318,0.75542,171687.22813707,0
+NUE.US,D,19841025,000000,0.748484,0.75542,0.748484,0.75542,17562.075349114,0
+NUE.US,D,19841026,000000,0.741154,0.75542,0.734318,0.75542,100295.30748832,0
+NUE.US,D,19841029,000000,0.75542,0.762553,0.75542,0.762553,65730.349257676,0
+NUE.US,D,19841030,000000,0.762553,0.762553,0.741154,0.748484,189253.34097693,0
+NUE.US,D,19841031,000000,0.75542,0.769389,0.748484,0.769389,51566.831739499,0
+NUE.US,D,19841101,000000,0.769389,0.769389,0.75542,0.762553,82160.917826725,0
+NUE.US,D,19841102,000000,0.769389,0.776522,0.762553,0.769389,100861.5655647,0
+NUE.US,D,19841105,000000,0.769389,0.790293,0.769389,0.790293,54398.122121375,0
+NUE.US,D,19841106,000000,0.790293,0.797921,0.790293,0.797921,85559.475657661,0
+NUE.US,D,19841107,000000,0.804658,0.804658,0.75542,0.75542,44197.401765138,0
+NUE.US,D,19841108,000000,0.75542,0.762553,0.748484,0.762553,15299.061788983,0
+NUE.US,D,19841109,000000,0.762553,0.776522,0.75542,0.75542,53262.577850569,0
+NUE.US,D,19841112,000000,0.75542,0.762553,0.75542,0.75542,28899.349348841,0
+NUE.US,D,19841113,000000,0.75542,0.75542,0.741154,0.748484,18699.63836529,0
+NUE.US,D,19841114,000000,0.748484,0.748484,0.726986,0.726986,47029.701519701,0
+NUE.US,D,19841115,000000,0.726986,0.748484,0.726986,0.748484,87258.249886787,0
+NUE.US,D,19841116,000000,0.741154,0.748484,0.741154,0.741154,265746.63117646,0
+NUE.US,D,19841119,000000,0.741154,0.748484,0.734318,0.734318,49297.761943257,0
+NUE.US,D,19841120,000000,0.741154,0.741154,0.734318,0.741154,285576.76694914,0
+NUE.US,D,19841121,000000,0.748484,0.748484,0.741154,0.748484,49297.761943257,0
+NUE.US,D,19841123,000000,0.748484,0.769389,0.748484,0.769389,77630.853215722,0
+NUE.US,D,19841126,000000,0.762553,0.769389,0.762553,0.762553,19266.905814351,0
+NUE.US,D,19841127,000000,0.762553,0.762553,0.75542,0.75542,157523.71061889,0
+NUE.US,D,19841128,000000,0.75542,0.75542,0.734318,0.734318,48165.245790507,0
+NUE.US,D,19841129,000000,0.734318,0.734318,0.734318,0.734318,99159.763217519,0
+NUE.US,D,19841130,000000,0.726986,0.741154,0.726986,0.741154,29466.616797902,0
+NUE.US,D,19841203,000000,0.734318,0.741154,0.734318,0.734318,45330.927290574,0
+NUE.US,D,19841204,000000,0.734318,0.741154,0.734318,0.734318,40231.576485142,0
+NUE.US,D,19841205,000000,0.734318,0.734318,0.734318,0.734318,30028.837383536,0
+NUE.US,D,19841206,000000,0.734318,0.734318,0.706083,0.706083,36832.00928152,0
+NUE.US,D,19841207,000000,0.706083,0.712621,0.706083,0.706083,173956.29793331,0
+NUE.US,D,19841210,000000,0.706083,0.720249,0.706083,0.720249,18133.380288915,0
+NUE.US,D,19841211,000000,0.712621,0.726986,0.712621,0.712621,51566.831739499,0
+NUE.US,D,19841212,000000,0.720249,0.720249,0.712621,0.720249,124090.25916831,0
+NUE.US,D,19841213,000000,0.712621,0.720249,0.712621,0.712621,30028.837383536,0
+NUE.US,D,19841214,000000,0.720249,0.726986,0.712621,0.726986,76495.308944916,0
+NUE.US,D,19841217,000000,0.726986,0.741154,0.726986,0.734318,41931.360086952,0
+NUE.US,D,19841218,000000,0.741154,0.769389,0.741154,0.769389,330911.73173046,0
+NUE.US,D,19841219,000000,0.762553,0.769389,0.75542,0.769389,125223.78469374,0
+NUE.US,D,19841220,000000,0.769389,0.776522,0.75542,0.776522,45330.927290574,0
+NUE.US,D,19841221,000000,0.769389,0.769389,0.75542,0.762553,69696.174537673,0
+NUE.US,D,19841224,000000,0.762553,0.783853,0.762553,0.783853,40231.576485142,0
+NUE.US,D,19841226,000000,0.776522,0.783853,0.776522,0.776522,57228.403130565,0
+NUE.US,D,19841227,000000,0.776522,0.783853,0.776522,0.783853,98595.523886513,0
+NUE.US,D,19841228,000000,0.783853,0.783853,0.776522,0.783853,116159.617981,0
+NUE.US,D,19841231,000000,0.783853,0.804658,0.776522,0.804658,150727.6043297,0
+NUE.US,D,19850102,000000,0.797921,0.797921,0.783853,0.783853,103694.87469195,0
+NUE.US,D,19850103,000000,0.783853,0.790293,0.776522,0.776522,109926.74165013,0
+NUE.US,D,19850104,000000,0.776522,0.783853,0.776522,0.776522,148457.52516077,0
+NUE.US,D,19850107,000000,0.776522,0.783853,0.776522,0.776522,102561.34916651,0
+NUE.US,D,19850108,000000,0.783853,0.783853,0.776522,0.776522,70826.671945053,0
+NUE.US,D,19850109,000000,0.776522,0.783853,0.776522,0.783853,90095.596504774,0
+NUE.US,D,19850110,000000,0.776522,0.790293,0.776522,0.783853,218722.98589288,0
+NUE.US,D,19850111,000000,0.783853,0.818826,0.783853,0.811692,227786.14323294,0
+NUE.US,D,19850114,000000,0.804658,0.818826,0.804658,0.818826,94629.698606516,0
+NUE.US,D,19850115,000000,0.82586,0.854194,0.82586,0.840225,325814.39967039,0
+NUE.US,D,19850116,000000,0.84716,0.889563,0.84716,0.889563,498637.17207827,0
+NUE.US,D,19850117,000000,0.874999,0.882529,0.861129,0.874999,171125.00755143,0
+NUE.US,D,19850118,000000,0.874999,0.882529,0.868361,0.874999,36832.00928152,0
+NUE.US,D,19850121,000000,0.874999,0.882529,0.874999,0.874999,50431.287468693,0
+NUE.US,D,19850122,000000,0.882529,0.882529,0.861129,0.874999,82160.917826725,0
+NUE.US,D,19850123,000000,0.882529,0.889563,0.882529,0.889563,138824.0722536,0
+NUE.US,D,19850124,000000,0.889563,0.903432,0.882529,0.896596,339979.93593394,0
+NUE.US,D,19850125,000000,0.896596,0.903432,0.896596,0.903432,90660.845208464,0
+NUE.US,D,19850128,000000,0.903432,0.910664,0.896596,0.910664,245913.46728575,0
+NUE.US,D,19850129,000000,0.910664,0.910664,0.896596,0.896596,167720.39348439,0
+NUE.US,D,19850130,000000,0.903432,0.910664,0.903432,0.910664,116727.89480274,0
+NUE.US,D,19850131,000000,0.910664,0.910664,0.896596,0.903432,142788.88816092,0
+NUE.US,D,19850201,000000,0.896596,0.910664,0.896596,0.903432,98028.256437453,0
+NUE.US,D,19850204,000000,0.903432,0.917798,0.903432,0.917798,179616.85995169,0
+NUE.US,D,19850205,000000,0.924733,0.938504,0.917798,0.924733,192082.61261343,0
+NUE.US,D,19850206,000000,0.924733,0.932163,0.917798,0.924733,62894.012012374,0
+NUE.US,D,19850207,000000,0.924733,0.938504,0.917798,0.924733,61763.514604993,0
+NUE.US,D,19850208,000000,0.924733,0.924733,0.896596,0.896596,125223.78469374,0
+NUE.US,D,19850211,000000,0.889563,0.889563,0.874999,0.874999,203991.19155296,0
+NUE.US,D,19850212,000000,0.882529,0.882529,0.84716,0.874999,1399006.6915959,0
+NUE.US,D,19850213,000000,0.882529,0.889563,0.882529,0.889563,515635.00809638,0
+NUE.US,D,19850214,000000,0.896596,0.938504,0.896596,0.917798,203991.19155296,0
+NUE.US,D,19850215,000000,0.932163,0.932163,0.903432,0.910664,36263.732459774,0
+NUE.US,D,19850219,000000,0.917798,0.932163,0.896596,0.917798,62327.753935999,0
+NUE.US,D,19850220,000000,0.917798,0.932163,0.910664,0.924733,50431.287468693,0
+NUE.US,D,19850221,000000,0.910664,0.917798,0.910664,0.910664,71964.234961229,0
+NUE.US,D,19850222,000000,0.917798,0.917798,0.896596,0.896596,39098.050959706,0
+NUE.US,D,19850225,000000,0.896596,0.896596,0.896596,0.896596,28899.349348841,0
+NUE.US,D,19850226,000000,0.903432,0.924733,0.903432,0.924733,134288.96077917,0
+NUE.US,D,19850227,000000,0.932163,0.938504,0.924733,0.938504,98595.523886513,0
+NUE.US,D,19850228,000000,0.932163,0.932163,0.924733,0.924733,54961.352079694,0
+NUE.US,D,19850301,000000,0.924733,0.938504,0.924733,0.932163,87258.249886787,0
+NUE.US,D,19850304,000000,0.938504,0.960201,0.938504,0.960201,108225.94867564,0
+NUE.US,D,19850305,000000,0.960201,0.967135,0.953067,0.953067,62327.753935999,0
+NUE.US,D,19850306,000000,0.924733,0.924733,0.910664,0.910664,200021.32878222,0
+NUE.US,D,19850307,000000,0.910664,0.910664,0.861129,0.874999,584196.64773593,0
+NUE.US,D,19850308,000000,0.868361,0.868361,0.84716,0.84716,347911.58649394,0
+NUE.US,D,19850311,000000,0.854194,0.854194,0.84716,0.84716,36263.732459774,0
+NUE.US,D,19850312,000000,0.84716,0.854194,0.84716,0.84716,290683.18336337,0
+NUE.US,D,19850313,000000,0.84716,0.874999,0.84716,0.868361,63464.307579489,0
+NUE.US,D,19850314,000000,0.868361,0.868361,0.861129,0.868361,38528.764765275,0
+NUE.US,D,19850315,000000,0.868361,0.868361,0.861129,0.861129,28899.349348841,0
+NUE.US,D,19850318,000000,0.868361,0.868361,0.854194,0.854194,150153.27127184,0
+NUE.US,D,19850319,000000,0.861129,0.868361,0.861129,0.868361,88398.841021019,0
+NUE.US,D,19850320,000000,0.868361,0.874999,0.861129,0.868361,109926.74165013,0
+NUE.US,D,19850321,000000,0.868361,0.874999,0.868361,0.874999,65160.05369056,0
+NUE.US,D,19850322,000000,0.874999,0.889563,0.874999,0.889563,141659.40012621,0
+NUE.US,D,19850325,000000,0.889563,0.896596,0.889563,0.889563,16434.606059789,0
+NUE.US,D,19850326,000000,0.882529,0.889563,0.868361,0.868361,144493.71862615,0
+NUE.US,D,19850327,000000,0.874999,0.874999,0.868361,0.868361,37963.516061585,0
+NUE.US,D,19850328,000000,0.868361,0.868361,0.861129,0.861129,21530.928747166,0
+NUE.US,D,19850329,000000,0.861129,0.861129,0.854194,0.861129,135422.48630461,0
+NUE.US,D,19850401,000000,0.861129,0.861129,0.832794,0.832794,98595.523886513,0
+NUE.US,D,19850402,000000,0.840225,0.840225,0.82586,0.82586,158656.22677164,0
+NUE.US,D,19850403,000000,0.818826,0.82586,0.811692,0.811692,199452.04258779,0
+NUE.US,D,19850404,000000,0.818826,0.818826,0.804658,0.811692,86128.761852092,0
+NUE.US,D,19850408,000000,0.804658,0.811692,0.804658,0.804658,169985.42578989,0
+NUE.US,D,19850409,000000,0.804658,0.811692,0.804658,0.811692,243085.20502192,0
+NUE.US,D,19850410,000000,0.811692,0.811692,0.811692,0.811692,128625.37064274,0
+NUE.US,D,19850411,000000,0.818826,0.84716,0.818826,0.84716,116727.89480274,0
+NUE.US,D,19850412,000000,0.840225,0.854194,0.840225,0.840225,105389.61143033,0
+NUE.US,D,19850415,000000,0.840225,0.874999,0.840225,0.874999,147322.99026266,0
+NUE.US,D,19850416,000000,0.874999,0.874999,0.854194,0.868361,103694.87469195,0
+NUE.US,D,19850417,000000,0.868361,0.868361,0.854194,0.868361,75362.792792166,0
+NUE.US,D,19850418,000000,0.874999,0.910664,0.874999,0.889563,495229.52989316,0
+NUE.US,D,19850419,000000,0.889563,0.896596,0.889563,0.896596,194918.94985873,0
+NUE.US,D,19850422,000000,0.903432,0.903432,0.889563,0.896596,55531.64764681,0
+NUE.US,D,19850423,000000,0.903432,0.917798,0.896596,0.917798,405138.98025181,0
+NUE.US,D,19850424,000000,0.917798,0.917798,0.910664,0.917798,118427.67840455,0
+NUE.US,D,19850425,000000,0.910664,0.917798,0.903432,0.903432,530933.06051267,0
+NUE.US,D,19850426,000000,0.889563,0.889563,0.868361,0.889563,52127.033579763,0
+NUE.US,D,19850429,000000,0.882529,0.882529,0.868361,0.874999,47593.940850705,0
+NUE.US,D,19850430,000000,0.874999,0.889563,0.874999,0.889563,104829.40959007,0
+NUE.US,D,19850501,000000,0.882529,0.882529,0.861129,0.868361,257815.98998916,0
+NUE.US,D,19850502,000000,0.868361,0.868361,0.868361,0.868361,14164.526890863,0
+NUE.US,D,19850503,000000,0.868361,0.868361,0.854194,0.868361,96889.684048592,0
+NUE.US,D,19850506,000000,0.861129,0.861129,0.84716,0.84716,49297.761943257,0
+NUE.US,D,19850507,000000,0.84716,0.854194,0.840225,0.84716,34565.967603334,0
+NUE.US,D,19850508,000000,0.840225,0.840225,0.82586,0.840225,49862.001274262,0
+NUE.US,D,19850509,000000,0.840225,0.868361,0.840225,0.868361,113892.56693012,0
+NUE.US,D,19850510,000000,0.874999,0.903432,0.874999,0.889563,262915.34079459,0
+NUE.US,D,19850513,000000,0.882529,0.882529,0.868361,0.874999,54961.352079694,0
+NUE.US,D,19850514,000000,0.874999,0.903432,0.874999,0.903432,96889.684048592,0
+NUE.US,D,19850515,000000,0.896596,0.896596,0.889563,0.896596,60064.740375867,0
+NUE.US,D,19850516,000000,0.903432,0.903432,0.896596,0.896596,128625.37064274,0
+NUE.US,D,19850517,000000,0.903432,0.917798,0.896596,0.917798,425539.4115916,0
+NUE.US,D,19850520,000000,0.924733,0.938504,0.924733,0.938504,228350.38256395,0
+NUE.US,D,19850521,000000,0.932163,0.938504,0.917798,0.938504,32862.146510782,0
+NUE.US,D,19850522,000000,0.932163,0.932163,0.917798,0.917798,36832.00928152,0
+NUE.US,D,19850523,000000,0.917798,0.924733,0.917798,0.924733,33433.451450584,0
+NUE.US,D,19850524,000000,0.917798,0.917798,0.910664,0.910664,15299.061788983,0
+NUE.US,D,19850528,000000,0.903432,0.910664,0.896596,0.896596,32862.146510782,0
+NUE.US,D,19850529,000000,0.896596,0.896596,0.896596,0.896596,32295.888434407,0
+NUE.US,D,19850530,000000,0.889563,0.896596,0.889563,0.889563,39098.050959706,0
+NUE.US,D,19850531,000000,0.882529,0.889563,0.874999,0.889563,108225.94867564,0
+NUE.US,D,19850603,000000,0.896596,0.896596,0.889563,0.889563,120123.42451562,0
+NUE.US,D,19850604,000000,0.882529,0.889563,0.882529,0.882529,37392.211121784,0
+NUE.US,D,19850605,000000,0.889563,0.896596,0.882529,0.896596,268581.95904909,0
+NUE.US,D,19850606,000000,0.896596,0.903432,0.889563,0.903432,452738.97733863,0
+NUE.US,D,19850607,000000,0.903432,0.903432,0.889563,0.896596,90095.596504774,0
+NUE.US,D,19850610,000000,0.889563,0.889563,0.882529,0.882529,70263.441986733,0
+NUE.US,D,19850611,000000,0.882529,0.889563,0.874999,0.882529,158091.98744064,0
+NUE.US,D,19850612,000000,0.889563,0.889563,0.861129,0.868361,645955.11547749,0
+NUE.US,D,19850613,000000,0.861129,0.861129,0.82586,0.840225,128625.37064274,0
+NUE.US,D,19850614,000000,0.840225,0.861129,0.840225,0.861129,120123.42451562,0
+NUE.US,D,19850617,000000,0.861129,0.868361,0.854194,0.854194,31165.391027027,0
+NUE.US,D,19850618,000000,0.854194,0.868361,0.854194,0.854194,90660.845208464,0
+NUE.US,D,19850619,000000,0.861129,0.882529,0.861129,0.882529,89526.310310343,0
+NUE.US,D,19850620,000000,0.874999,0.882529,0.874999,0.874999,273681.30985452,0
+NUE.US,D,19850621,000000,0.874999,0.889563,0.868361,0.882529,270284.77076895,0
+NUE.US,D,19850624,000000,0.917798,0.917798,0.889563,0.917798,467467.74356049,0
+NUE.US,D,19850625,000000,0.917798,0.917798,0.910664,0.917798,81596.678495719,0
+NUE.US,D,19850626,000000,0.917798,0.917798,0.903432,0.910664,35129.197561654,0
+NUE.US,D,19850627,000000,0.910664,0.917798,0.903432,0.910664,102561.34916651,0
+NUE.US,D,19850628,000000,0.903432,0.924733,0.903432,0.924733,132021.90972831,0
+NUE.US,D,19850701,000000,0.917798,0.932163,0.910664,0.924733,160360.0478642,0
+NUE.US,D,19850702,000000,0.932163,0.988238,0.932163,0.981501,471433.5688405,0
+NUE.US,D,19850703,000000,0.995473,1.00934,0.988238,1.0025,977436.13340237,0
+NUE.US,D,19850705,000000,1.0025,1.00934,1.0025,1.0025,113328.32759912,0
+NUE.US,D,19850708,000000,1.0025,1.00934,1.0025,1.00934,124657.52661737,0
+NUE.US,D,19850709,000000,1.00934,1.05878,1.00934,1.04481,192082.61261343,0
+NUE.US,D,19850710,000000,1.04481,1.04481,1.0025,1.0241,320711.01137422,0
+NUE.US,D,19850711,000000,1.03044,1.08721,1.03044,1.07294,342241.94012139,0
+NUE.US,D,19850712,000000,1.08008,1.08721,1.07294,1.08008,217018.15542764,0
+NUE.US,D,19850715,000000,1.08008,1.10128,1.08008,1.08008,190957.16206947,0
+NUE.US,D,19850716,000000,1.08008,1.09434,1.05878,1.09434,189817.58030793,0
+NUE.US,D,19850717,000000,1.08721,1.12921,1.08721,1.11535,430074.52306603,0
+NUE.US,D,19850718,000000,1.11535,1.15755,1.10851,1.15755,730952.37054952,0
+NUE.US,D,19850719,000000,1.15755,1.15755,1.12921,1.13665,793846.38256189,0
+NUE.US,D,19850722,000000,1.12921,1.12921,1.10128,1.11535,311082.60533047,0
+NUE.US,D,19850723,000000,1.11535,1.14309,1.11535,1.13665,686757.99690244,0
+NUE.US,D,19850724,000000,1.11535,1.12921,1.10128,1.12921,270284.77076895,0
+NUE.US,D,19850725,000000,1.12238,1.14309,1.12238,1.12238,282748.50468532,0
+NUE.US,D,19850726,000000,1.12921,1.13665,1.11535,1.11535,574561.17608338,0
+NUE.US,D,19850729,000000,1.11535,1.12238,1.07294,1.10128,376238.62153028,0
+NUE.US,D,19850730,000000,1.09434,1.10851,1.09434,1.10851,164318.80753539,0
+NUE.US,D,19850731,000000,1.10851,1.15755,1.10851,1.15755,245913.46728575,0
+NUE.US,D,19850801,000000,1.15755,1.17181,1.15755,1.17181,189253.34097693,0
+NUE.US,D,19850802,000000,1.17181,1.17181,1.15755,1.16488,126356.30084649,0
+NUE.US,D,19850805,000000,1.17181,1.17905,1.16488,1.16488,115592.35053193,0
+NUE.US,D,19850806,000000,1.16488,1.17905,1.15755,1.15755,220983.98070764,0
+NUE.US,D,19850807,000000,1.15071,1.17181,1.15071,1.17181,385873.08381015,0
+NUE.US,D,19850808,000000,1.16488,1.17181,1.16488,1.17181,298049.58521967,0
+NUE.US,D,19850809,000000,1.17181,1.17181,1.15755,1.15755,86128.761852092,0
+NUE.US,D,19850812,000000,1.15071,1.15071,1.14309,1.15071,192082.61261343,0
+NUE.US,D,19850813,000000,1.14309,1.15071,1.13665,1.13665,138824.0722536,0
+NUE.US,D,19850814,000000,1.13665,1.14309,1.13665,1.13665,227786.14323294,0
+NUE.US,D,19850815,000000,1.13665,1.13665,1.10128,1.10128,428369.69260079,0
+NUE.US,D,19850816,000000,1.10128,1.10128,1.09434,1.10128,84994.226953971,0
+NUE.US,D,19850819,000000,1.09434,1.09434,1.08721,1.09434,142223.63945722,0
+NUE.US,D,19850820,000000,1.10128,1.10128,1.08008,1.09434,278779.65128727,0
+NUE.US,D,19850821,000000,1.10128,1.12238,1.10128,1.10851,240250.88652199,0
+NUE.US,D,19850822,000000,1.11535,1.13665,1.11535,1.13665,234584.2682675,0
+NUE.US,D,19850823,000000,1.13665,1.15071,1.12921,1.14309,97463.007733763,0
+NUE.US,D,19850826,000000,1.14309,1.15071,1.13665,1.13665,96889.684048592,0
+NUE.US,D,19850827,000000,1.14309,1.17905,1.13665,1.17905,139956.58840635,0
+NUE.US,D,19850828,000000,1.17905,1.18599,1.17905,1.17905,336578.34998494,0
+NUE.US,D,19850829,000000,1.17905,1.18599,1.16488,1.16488,182457.23468774,0
+NUE.US,D,19850830,000000,1.15755,1.17181,1.15071,1.16488,64031.575028549,0
+NUE.US,D,19850903,000000,1.16488,1.18599,1.16488,1.17905,146761.77904971,0
+NUE.US,D,19850904,000000,1.17905,1.17905,1.17181,1.17181,103694.87469195,0
+NUE.US,D,19850905,000000,1.17905,1.17905,1.17181,1.17181,121821.18937207,0
+NUE.US,D,19850906,000000,1.17905,1.17905,1.17181,1.17905,158656.22677164,0
+NUE.US,D,19850909,000000,1.17905,1.18599,1.17905,1.17905,334312.30830676,0
+NUE.US,D,19850910,000000,1.17905,1.17905,1.17181,1.17905,314478.13504335,0
+NUE.US,D,19850911,000000,1.17905,1.17905,1.14309,1.14309,132021.90972831,0
+NUE.US,D,19850912,000000,1.14309,1.14309,1.10128,1.10128,64595.814359555,0
+NUE.US,D,19850913,000000,1.10128,1.10128,1.08721,1.09434,426670.91837166,0
+NUE.US,D,19850916,000000,1.08008,1.08721,1.07294,1.08721,123524.00109193,0
+NUE.US,D,19850917,000000,1.08008,1.08721,1.08008,1.08008,236286.07061468,0
+NUE.US,D,19850918,000000,1.08008,1.08008,1.08008,1.08008,313908.84884892,0
+NUE.US,D,19850919,000000,1.07294,1.08008,1.07294,1.08008,137127.31676984,0
+NUE.US,D,19850920,000000,1.07294,1.08008,1.07294,1.08008,92923.858768594,0
+NUE.US,D,19850923,000000,1.08008,1.09434,1.08008,1.09434,583626.35216881,0
+NUE.US,D,19850924,000000,1.09434,1.09434,1.08721,1.09434,52696.319774193,0
+NUE.US,D,19850925,000000,1.09434,1.09434,1.08721,1.09434,37963.516061585,0
+NUE.US,D,19850926,000000,1.09434,1.11535,1.09434,1.11535,244787.00736911,0
+NUE.US,D,19850930,000000,1.11535,1.11535,1.09434,1.09434,148457.52516077,0
+NUE.US,D,19851001,000000,1.09434,1.10128,1.08721,1.09434,460106.38856762,0
+NUE.US,D,19851002,000000,1.10128,1.10851,1.09434,1.10128,302579.64983067,0
+NUE.US,D,19851003,000000,1.10128,1.12238,1.10128,1.11535,122959.76176092,0
+NUE.US,D,19851004,000000,1.12238,1.12238,1.10851,1.12238,74792.49722505,0
+NUE.US,D,19851007,000000,1.11535,1.12921,1.10851,1.12921,154686.3640009,0
+NUE.US,D,19851008,000000,1.12238,1.12238,1.10851,1.11535,89526.310310343,0
+NUE.US,D,19851009,000000,1.12238,1.12921,1.10851,1.12921,105389.61143033,0
+NUE.US,D,19851010,000000,1.12238,1.12238,1.10851,1.10851,82725.157157729,0
+NUE.US,D,19851011,000000,1.11535,1.11535,1.10851,1.11535,72530.493037604,0
+NUE.US,D,19851014,000000,1.11535,1.11535,1.10128,1.10851,71396.967512169,0
+NUE.US,D,19851015,000000,1.10851,1.10851,1.09434,1.09434,142788.88816092,0
+NUE.US,D,19851016,000000,1.10128,1.11535,1.10128,1.11535,201721.11238403,0
+NUE.US,D,19851017,000000,1.12238,1.12238,1.09434,1.09434,100295.30748832,0
+NUE.US,D,19851018,000000,1.09434,1.10128,1.09434,1.10128,41362.073892522,0
+NUE.US,D,19851021,000000,1.10128,1.10851,1.09434,1.09434,114461.85312456,0
+NUE.US,D,19851022,000000,1.10128,1.10851,1.09434,1.10851,118995.9552263,0
+NUE.US,D,19851023,000000,1.11535,1.11535,1.10851,1.10851,92923.858768594,0
+NUE.US,D,19851024,000000,1.10851,1.10851,1.08721,1.10128,115592.35053193,0
+NUE.US,D,19851025,000000,1.10851,1.11535,1.09434,1.10851,62894.012012374,0
+NUE.US,D,19851028,000000,1.10851,1.10851,1.09434,1.10851,298610.79643262,0
+NUE.US,D,19851029,000000,1.10851,1.11535,1.10851,1.10851,258379.21994748,0
+NUE.US,D,19851030,000000,1.10851,1.10851,1.10128,1.10128,211350.52780047,0
+NUE.US,D,19851031,000000,1.10128,1.12921,1.10128,1.11535,87258.249886787,0
+NUE.US,D,19851101,000000,1.11535,1.13665,1.11535,1.12921,64595.814359555,0
+NUE.US,D,19851104,000000,1.14309,1.15755,1.13665,1.15071,147893.28582977,0
+NUE.US,D,19851105,000000,1.15071,1.15071,1.14309,1.15071,207383.69314778,0
+NUE.US,D,19851106,000000,1.15755,1.15755,1.15071,1.15755,241379.365184,0
+NUE.US,D,19851107,000000,1.15755,1.17181,1.15755,1.16488,513368.96641818,0
+NUE.US,D,19851108,000000,1.17181,1.17181,1.15755,1.17181,132021.90972831,0
+NUE.US,D,19851111,000000,1.17905,1.20699,1.17181,1.20699,374539.84730116,0
+NUE.US,D,19851112,000000,1.20699,1.21431,1.19321,1.19321,234019.01956381,0
+NUE.US,D,19851113,000000,1.20005,1.20699,1.18599,1.18599,147322.99026266,0
+NUE.US,D,19851114,000000,1.17905,1.18599,1.17181,1.17905,62894.012012374,0
+NUE.US,D,19851115,000000,1.17905,1.19321,1.17181,1.18599,100295.30748832,0
+NUE.US,D,19851118,000000,1.17905,1.17905,1.16488,1.17905,55531.64764681,0
+NUE.US,D,19851119,000000,1.18599,1.20005,1.17905,1.19321,86128.761852092,0
+NUE.US,D,19851120,000000,1.19321,1.20699,1.19321,1.20005,88961.061606653,0
+NUE.US,D,19851121,000000,1.20699,1.24255,1.20699,1.22095,291815.69951612,0
+NUE.US,D,19851122,000000,1.22869,1.23533,1.20699,1.20699,303146.91727973,0
+NUE.US,D,19851125,000000,1.20699,1.20699,1.19321,1.20699,43632.153061448,0
+NUE.US,D,19851126,000000,1.20699,1.20699,1.19321,1.20005,168858.96587325,0
+NUE.US,D,19851127,000000,1.20005,1.20699,1.18599,1.20699,541694.99208186,0
+NUE.US,D,19851129,000000,1.21431,1.24969,1.21431,1.24255,163187.30075533,0
+NUE.US,D,19851202,000000,1.24969,1.25653,1.24255,1.24969,112186.7270922,0
+NUE.US,D,19851203,000000,1.24969,1.27079,1.24969,1.25653,132585.13968662,0
+NUE.US,D,19851204,000000,1.25653,1.29893,1.25653,1.29893,174525.58412774,0
+NUE.US,D,19851205,000000,1.29893,1.32033,1.29893,1.30577,340540.1377742,0
+NUE.US,D,19851206,000000,1.29893,1.35529,1.29893,1.34836,387010.64682632,0
+NUE.US,D,19851209,000000,1.34836,1.3976,1.34836,1.36907,412511.43834423,0
+NUE.US,D,19851210,000000,1.36907,1.37669,1.36263,1.37669,206253.19574041,0
+NUE.US,D,19851211,000000,1.37669,1.3976,1.37669,1.37669,94061.421784771,0
+NUE.US,D,19851212,000000,1.37669,1.3976,1.37669,1.3976,149592.06005889,0
+NUE.US,D,19851213,000000,1.3976,1.40503,1.37669,1.3976,427238.18582073,0
+NUE.US,D,19851216,000000,1.39067,1.3976,1.38353,1.38353,97463.007733763,0
+NUE.US,D,19851217,000000,1.38353,1.39067,1.37669,1.37669,215882.61115683,0
+NUE.US,D,19851218,000000,1.36907,1.37669,1.35529,1.35529,147322.99026266,0
+NUE.US,D,19851219,000000,1.35529,1.36907,1.35529,1.36263,150153.27127184,0
+NUE.US,D,19851220,000000,1.35529,1.37669,1.35529,1.37669,235151.53571656,0
+NUE.US,D,19851223,000000,1.37669,1.37669,1.34836,1.34836,155823.92701708,0
+NUE.US,D,19851224,000000,1.30577,1.34836,1.30577,1.30577,125223.78469374,0
+NUE.US,D,19851226,000000,1.30577,1.32033,1.30577,1.30577,19266.905814351,0
+NUE.US,D,19851227,000000,1.30577,1.32687,1.30577,1.32687,24935.542814214,0
+NUE.US,D,19851230,000000,1.32687,1.35529,1.32687,1.35529,52696.319774193,0
+NUE.US,D,19851231,000000,1.36263,1.36907,1.35529,1.36263,126356.30084649,0
+NUE.US,D,19860102,000000,1.35529,1.36263,1.34103,1.34836,85559.475657661,0
+NUE.US,D,19860103,000000,1.34836,1.36907,1.34103,1.36263,78761.350623102,0
+NUE.US,D,19860106,000000,1.36907,1.38353,1.36907,1.36907,69127.897715927,0
+NUE.US,D,19860107,000000,1.37669,1.3976,1.37669,1.39067,122393.50368455,0
+NUE.US,D,19860108,000000,1.38353,1.38353,1.32687,1.32687,113892.56693012,0
+NUE.US,D,19860109,000000,1.29893,1.30577,1.25653,1.27743,254981.67148923,0
+NUE.US,D,19860110,000000,1.27079,1.29893,1.27079,1.28466,112186.7270922,0
+NUE.US,D,19860113,000000,1.28466,1.34103,1.28466,1.34103,147893.28582977,0
+NUE.US,D,19860114,000000,1.34103,1.34103,1.32687,1.32687,107091.41377752,0
+NUE.US,D,19860115,000000,1.33429,1.34836,1.33429,1.34103,92923.858768594,0
+NUE.US,D,19860116,000000,1.34103,1.34836,1.34103,1.34103,84994.226953971,0
+NUE.US,D,19860117,000000,1.34103,1.34836,1.34103,1.34103,178487.371917,0
+NUE.US,D,19860120,000000,1.34836,1.34836,1.34103,1.34103,33999.709526959,0
+NUE.US,D,19860121,000000,1.34103,1.34103,1.34103,1.34103,93494.15433571,0
+NUE.US,D,19860122,000000,1.34103,1.34836,1.33429,1.33429,104261.13276832,0
+NUE.US,D,19860123,000000,1.33429,1.33429,1.32033,1.33429,389839.91846283,0
+NUE.US,D,19860124,000000,1.34103,1.36907,1.33429,1.36907,226086.35963112,0
+NUE.US,D,19860127,000000,1.36907,1.42603,1.36907,1.42603,135422.48630461,0
+NUE.US,D,19860128,000000,1.4193,1.42603,1.3976,1.41177,300883.9037196,0
+NUE.US,D,19860129,000000,1.4193,1.45427,1.41177,1.4403,214183.83692771,0
+NUE.US,D,19860130,000000,1.4403,1.45427,1.4403,1.4403,142223.63945722,0
+NUE.US,D,19860131,000000,1.4403,1.45427,1.43327,1.44714,87826.526708532,0
+NUE.US,D,19860203,000000,1.43327,1.48964,1.43327,1.46804,260649.2991164,0
+NUE.US,D,19860204,000000,1.4614,1.48964,1.4614,1.48201,77630.853215722,0
+NUE.US,D,19860205,000000,1.47557,1.49657,1.47557,1.49657,135992.78187173,0
+NUE.US,D,19860206,000000,1.48964,1.51074,1.48964,1.49657,237981.81672575,0
+NUE.US,D,19860207,000000,1.49657,1.50341,1.48964,1.50341,90660.845208464,0
+NUE.US,D,19860210,000000,1.49657,1.50341,1.48964,1.48964,245351.24670011,0
+NUE.US,D,19860211,000000,1.48201,1.49657,1.48201,1.48964,82725.157157729,0
+NUE.US,D,19860212,000000,1.48201,1.48201,1.47557,1.47557,30595.095459911,0
+NUE.US,D,19860213,000000,1.47557,1.48201,1.45427,1.45427,36832.00928152,0
+NUE.US,D,19860214,000000,1.4614,1.48201,1.4614,1.48201,225517.0734367,0
+NUE.US,D,19860218,000000,1.48201,1.48201,1.4614,1.47557,64031.575028549,0
+NUE.US,D,19860219,000000,1.46804,1.47557,1.41177,1.41177,176789.60706056,0
+NUE.US,D,19860220,000000,1.40503,1.4193,1.36263,1.4193,474265.86859505,0
+NUE.US,D,19860221,000000,1.43327,1.4403,1.42603,1.43327,229482.89871669,0
+NUE.US,D,19860224,000000,1.4403,1.4403,1.42603,1.42603,191522.41077316,0
+NUE.US,D,19860225,000000,1.42603,1.4403,1.4193,1.42603,316175.89989979,0
+NUE.US,D,19860226,000000,1.42603,1.43327,1.4193,1.43327,118995.9552263,0
+NUE.US,D,19860227,000000,1.43327,1.4403,1.41177,1.4193,370010.79206284,0
+NUE.US,D,19860228,000000,1.43327,1.45427,1.42603,1.45427,423840.63736248,0
+NUE.US,D,19860303,000000,1.45427,1.47557,1.4403,1.4614,298610.79643262,0
+NUE.US,D,19860304,000000,1.48964,1.53174,1.48964,1.51074,1209753.350619,0
+NUE.US,D,19860305,000000,1.50341,1.51807,1.49657,1.50341,388142.15360639,0
+NUE.US,D,19860306,000000,1.50341,1.51807,1.50341,1.50341,243652.47247098,0
+NUE.US,D,19860307,000000,1.50341,1.51807,1.50341,1.50341,220416.71325857,0
+NUE.US,D,19860310,000000,1.50341,1.50341,1.49657,1.49657,262356.14832701,0
+NUE.US,D,19860311,000000,1.49657,1.51807,1.49657,1.51074,179057.66748411,0
+NUE.US,D,19860312,000000,1.51807,1.54601,1.51807,1.53888,774017.25616191,0
+NUE.US,D,19860313,000000,1.53174,1.54601,1.51807,1.53888,219854.49267295,0
+NUE.US,D,19860314,000000,1.53174,1.57414,1.53174,1.56682,368875.24779204,0
+NUE.US,D,19860317,000000,1.56028,1.63766,1.56028,1.61626,184156.00891686,0
+NUE.US,D,19860318,000000,1.61626,1.66588,1.60962,1.65182,349611.37009575,0
+NUE.US,D,19860319,000000,1.65906,1.69392,1.65906,1.69392,246481.74410749,0
+NUE.US,D,19860320,000000,1.68738,1.70156,1.68006,1.70156,85559.475657661,0
+NUE.US,D,19860321,000000,1.73672,1.73672,1.69392,1.69392,305409.93083987,0
+NUE.US,D,19860324,000000,1.66588,1.69392,1.65906,1.66588,135992.78187173,0
+NUE.US,D,19860325,000000,1.63072,1.63766,1.60238,1.63766,236286.07061468,0
+NUE.US,D,19860326,000000,1.64488,1.64488,1.60238,1.60238,240250.88652199,0
+NUE.US,D,19860327,000000,1.61626,1.64488,1.60962,1.61626,491834.00018028,0
+NUE.US,D,19860331,000000,1.60238,1.60238,1.53888,1.59544,285015.55573619,0
+NUE.US,D,19860401,000000,1.60238,1.60238,1.55324,1.58842,289548.64846524,0
+NUE.US,D,19860402,000000,1.58842,1.58842,1.53888,1.58842,339408.63099414,0
+NUE.US,D,19860403,000000,1.58842,1.60962,1.58168,1.58168,269149.22649814,0
+NUE.US,D,19860404,000000,1.56682,1.58168,1.56028,1.56028,269712.45645647,0
+NUE.US,D,19860407,000000,1.56028,1.56682,1.55324,1.56682,67425.085996061,0
+NUE.US,D,19860408,000000,1.57414,1.62358,1.57414,1.61626,207383.69314778,0
+NUE.US,D,19860409,000000,1.60962,1.62358,1.57414,1.61626,526398.95841093,0
+NUE.US,D,19860410,000000,1.61626,1.67302,1.61626,1.66588,284449.29765981,0
+NUE.US,D,19860411,000000,1.68006,1.72276,1.66588,1.66588,360944.60660473,0
+NUE.US,D,19860414,000000,1.68738,1.69392,1.68006,1.69392,264049.87569271,0
+NUE.US,D,19860415,000000,1.69392,1.72276,1.69392,1.72276,224952.83410569,0
+NUE.US,D,19860416,000000,1.7292,1.75079,1.72276,1.7292,257250.74128546,0
+NUE.US,D,19860417,000000,1.73672,1.74366,1.72276,1.7292,138260.84229528,0
+NUE.US,D,19860418,000000,1.72276,1.75079,1.72276,1.75079,247051.03030192,0
+NUE.US,D,19860421,000000,1.75079,1.75079,1.70828,1.72276,86698.048046523,0
+NUE.US,D,19860422,000000,1.72276,1.7292,1.72276,1.72276,163187.30075533,0
+NUE.US,D,19860423,000000,1.72276,1.72276,1.70156,1.70828,245913.46728575,0
+NUE.US,D,19860424,000000,1.70828,1.72276,1.70828,1.70828,87826.526708532,0
+NUE.US,D,19860425,000000,1.70828,1.72276,1.70828,1.70828,129759.90554086,0
+NUE.US,D,19860428,000000,1.70828,1.70828,1.69392,1.70828,275377.05596558,0
+NUE.US,D,19860429,000000,1.70156,1.70156,1.60238,1.61626,492398.23951128,0
+NUE.US,D,19860430,000000,1.60238,1.60962,1.60238,1.60962,324681.88351764,0
+NUE.US,D,19860501,000000,1.60238,1.63072,1.60238,1.63072,396642.08098813,0
+NUE.US,D,19860502,000000,1.63766,1.64488,1.58842,1.60238,155823.92701708,0
+NUE.US,D,19860505,000000,1.60238,1.60962,1.60238,1.60238,129759.90554086,0
+NUE.US,D,19860506,000000,1.60238,1.62358,1.60238,1.61626,385304.8069884,0
+NUE.US,D,19860507,000000,1.61626,1.64488,1.61626,1.63766,339979.93593394,0
+NUE.US,D,19860508,000000,1.63766,1.65906,1.63766,1.65906,487301.9168239,0
+NUE.US,D,19860509,000000,1.65906,1.66588,1.65906,1.65906,283879.0020927,0
+NUE.US,D,19860512,000000,1.65906,1.68738,1.64488,1.64488,367178.49230828,0
+NUE.US,D,19860513,000000,1.65182,1.65906,1.64488,1.65906,343379.50313756,0
+NUE.US,D,19860514,000000,1.64488,1.65906,1.63766,1.65182,61763.514604993,0
+NUE.US,D,19860515,000000,1.64488,1.65906,1.62358,1.63072,121821.18937207,0
+NUE.US,D,19860516,000000,1.62358,1.62358,1.58842,1.60238,341679.71953575,0
+NUE.US,D,19860519,000000,1.60238,1.60962,1.60238,1.60962,166022.62862795,0
+NUE.US,D,19860520,000000,1.62358,1.63766,1.61626,1.62358,135422.48630461,0
+NUE.US,D,19860521,000000,1.63072,1.65182,1.63072,1.64488,78196.101919412,0
+NUE.US,D,19860522,000000,1.64488,1.69392,1.64488,1.69392,399478.41823343,0
+NUE.US,D,19860523,000000,1.69392,1.7292,1.69392,1.72276,169985.42578989,0
+NUE.US,D,19860527,000000,1.72276,1.75079,1.72276,1.75079,81596.678495719,0
+NUE.US,D,19860528,000000,1.74366,1.75079,1.7292,1.73672,188689.10164591,0
+NUE.US,D,19860529,000000,1.74366,1.75079,1.72276,1.75079,123524.00109193,0
+NUE.US,D,19860530,000000,1.75079,1.75079,1.69392,1.73672,372844.10119009,0
+NUE.US,D,19860602,000000,1.7292,1.73672,1.72276,1.72276,96330.491581012,0
+NUE.US,D,19860603,000000,1.72276,1.7292,1.72276,1.7292,204550.38402053,0
+NUE.US,D,19860604,000000,1.72276,1.7292,1.70828,1.70828,72530.493037604,0
+NUE.US,D,19860605,000000,1.70828,1.70828,1.69392,1.70828,48727.466376141,0
+NUE.US,D,19860606,000000,1.72276,1.72276,1.65906,1.65906,108794.22549738,0
+NUE.US,D,19860609,000000,1.64488,1.64488,1.58842,1.58842,143359.18372802,0
+NUE.US,D,19860610,000000,1.58842,1.60238,1.58842,1.60238,57798.698697681,0
+NUE.US,D,19860611,000000,1.60238,1.61626,1.60238,1.61626,224383.54791126,0
+NUE.US,D,19860612,000000,1.60962,1.61626,1.58842,1.60238,60064.740375867,0
+NUE.US,D,19860613,000000,1.60238,1.65906,1.60238,1.65906,89526.310310343,0
+NUE.US,D,19860616,000000,1.65906,1.67302,1.65906,1.66588,64595.814359555,0
+NUE.US,D,19860617,000000,1.65906,1.65906,1.63766,1.64488,81029.411046658,0
+NUE.US,D,19860618,000000,1.64488,1.64488,1.61626,1.64488,738316.75366045,0
+NUE.US,D,19860619,000000,1.63766,1.64488,1.61626,1.63072,214183.83692771,0
+NUE.US,D,19860620,000000,1.63766,1.63766,1.60962,1.63072,499765.65074027,0
+NUE.US,D,19860623,000000,1.61626,1.61626,1.58842,1.60962,381344.02857183,0
+NUE.US,D,19860624,000000,1.60238,1.61626,1.57414,1.60238,278218.44007431,0
+NUE.US,D,19860625,000000,1.58842,1.58842,1.4614,1.4614,733216.39348233,0
+NUE.US,D,19860626,000000,1.46804,1.51074,1.4403,1.48964,1420537.6203431,0
+NUE.US,D,19860627,000000,1.49657,1.49657,1.4403,1.4614,1248287.1622477,0
+NUE.US,D,19860630,000000,1.4403,1.4403,1.38353,1.4403,1221087.5965006,0
+NUE.US,D,19860701,000000,1.45427,1.45427,1.40503,1.41177,529231.25816549,0
+NUE.US,D,19860702,000000,1.38353,1.40503,1.32687,1.38353,1460769.1968282,0
+NUE.US,D,19860703,000000,1.38353,1.38353,1.32687,1.36907,466337.24615312,0
+NUE.US,D,19860707,000000,1.35529,1.36263,1.32687,1.34103,332610.50595958,0
+NUE.US,D,19860708,000000,1.32687,1.34103,1.27743,1.34103,519602.85212174,0
+NUE.US,D,19860709,000000,1.34103,1.34103,1.30577,1.32033,266316.92674358,0
+NUE.US,D,19860710,000000,1.29893,1.32033,1.26365,1.32033,830111.12439435,0
+NUE.US,D,19860711,000000,1.32033,1.36907,1.31289,1.36263,237981.81672575,0
+NUE.US,D,19860714,000000,1.37669,1.3976,1.34103,1.35529,194918.94985873,0
+NUE.US,D,19860715,000000,1.35529,1.35529,1.32687,1.34103,493535.80252746,0
+NUE.US,D,19860716,000000,1.34103,1.35529,1.32033,1.32687,254981.67148923,0
+NUE.US,D,19860717,000000,1.32033,1.32687,1.30577,1.30577,243652.47247098,0
+NUE.US,D,19860718,000000,1.29893,1.30577,1.29199,1.30577,975734.3310552,0
+NUE.US,D,19860721,000000,1.31289,1.32687,1.30577,1.32033,142788.88816092,0
+NUE.US,D,19860722,000000,1.32687,1.34103,1.32033,1.32687,1036931.5875838,0
+NUE.US,D,19860723,000000,1.34103,1.34103,1.31289,1.32687,920776.00709355,0
+NUE.US,D,19860724,000000,1.32687,1.33429,1.31289,1.32687,239114.3328785,0
+NUE.US,D,19860725,000000,1.31289,1.32033,1.29893,1.32033,274813.82600726,0
+NUE.US,D,19860728,000000,1.32033,1.32687,1.27079,1.29199,1121363.5939521,0
+NUE.US,D,19860729,000000,1.29199,1.29893,1.27079,1.27743,972336.78259694,0
+NUE.US,D,19860730,000000,1.26365,1.29199,1.21431,1.27079,547933.92464884,0
+NUE.US,D,19860731,000000,1.26365,1.26365,1.19321,1.23533,306550.52197409,0
+NUE.US,D,19860801,000000,1.23533,1.23533,1.20699,1.21431,150727.6043297,0
+NUE.US,D,19860804,000000,1.21431,1.21431,1.17905,1.20699,597225.63035599,0
+NUE.US,D,19860805,000000,1.20005,1.20699,1.18599,1.20005,456131.47893346,0
+NUE.US,D,19860806,000000,1.18599,1.20699,1.15755,1.20005,288415.12293981,0
+NUE.US,D,19860807,000000,1.18599,1.21431,1.18599,1.20005,602326.99990678,0
+NUE.US,D,19860808,000000,1.20005,1.24255,1.20005,1.21431,260085.0597854,0
+NUE.US,D,19860811,000000,1.22869,1.29893,1.22095,1.29893,278779.65128727,0
+NUE.US,D,19860812,000000,1.30577,1.30577,1.29199,1.29893,172252.47684075,0
+NUE.US,D,19860813,000000,1.29199,1.29199,1.27743,1.28466,289548.64846524,0
+NUE.US,D,19860814,000000,1.27743,1.35529,1.27079,1.35529,151289.82491533,0
+NUE.US,D,19860815,000000,1.35529,1.35529,1.32687,1.34103,105958.89762476,0
+NUE.US,D,19860818,000000,1.33429,1.33429,1.30577,1.32687,118427.67840455,0
+NUE.US,D,19860819,000000,1.32687,1.32687,1.29893,1.32033,146761.77904971,0
+NUE.US,D,19860820,000000,1.32033,1.32033,1.28466,1.29893,154686.3640009,0
+NUE.US,D,19860821,000000,1.29893,1.36907,1.29893,1.35529,519035.58467268,0
+NUE.US,D,19860822,000000,1.35529,1.38353,1.34836,1.37669,130892.4216936,0
+NUE.US,D,19860825,000000,1.38353,1.38353,1.34103,1.34836,530369.83055435,0
+NUE.US,D,19860826,000000,1.34836,1.3976,1.34103,1.3976,263482.60824365,0
+NUE.US,D,19860827,000000,1.39067,1.43327,1.38353,1.4193,206822.48193483,0
+NUE.US,D,19860828,000000,1.40503,1.4193,1.40503,1.40503,184156.00891686,0
+NUE.US,D,19860829,000000,1.40503,1.40503,1.38353,1.40503,194918.94985873,0
+NUE.US,D,19860902,000000,1.39067,1.42603,1.34836,1.34836,303146.91727973,0
+NUE.US,D,19860903,000000,1.34103,1.34103,1.23533,1.24969,1385407.4134087,0
+NUE.US,D,19860904,000000,1.24969,1.29199,1.24969,1.29199,330911.73173046,0
+NUE.US,D,19860905,000000,1.29199,1.29893,1.27079,1.29199,571730.89507419,0
+NUE.US,D,19860908,000000,1.27743,1.27743,1.23533,1.27743,1004633.680404,0
+NUE.US,D,19860909,000000,1.27079,1.30577,1.27079,1.29199,814246.81390168,0
+NUE.US,D,19860910,000000,1.30577,1.30577,1.27743,1.29199,206253.19574041,0
+NUE.US,D,19860911,000000,1.29199,1.29199,1.23533,1.23533,602326.99990678,0
+NUE.US,D,19860912,000000,1.23533,1.24969,1.22095,1.24255,224952.83410569,0
+NUE.US,D,19860915,000000,1.24969,1.24969,1.23533,1.24255,258379.21994748,0
+NUE.US,D,19860916,000000,1.24969,1.24969,1.21431,1.22869,399478.41823343,0
+NUE.US,D,19860917,000000,1.22095,1.24969,1.22095,1.23533,152990.61788983,0
+NUE.US,D,19860918,000000,1.22869,1.24969,1.22869,1.23533,171125.00755143,0
+NUE.US,D,19860919,000000,1.22869,1.24969,1.22869,1.24969,164891.12184788,0
+NUE.US,D,19860922,000000,1.24969,1.24969,1.23533,1.24969,173389.03048424,0
+NUE.US,D,19860923,000000,1.24969,1.26365,1.23533,1.24969,244787.00736911,0
+NUE.US,D,19860924,000000,1.26365,1.26365,1.24255,1.26365,113328.32759912,0
+NUE.US,D,19860925,000000,1.26365,1.26365,1.22095,1.23533,1470966.8890664,0
+NUE.US,D,19860926,000000,1.23533,1.23533,1.22095,1.22095,163755.57757707,0
+NUE.US,D,19860929,000000,1.22095,1.22869,1.22095,1.22095,608562.9043557,0
+NUE.US,D,19860930,000000,1.22095,1.23533,1.22095,1.22869,183020.46464606,0
+NUE.US,D,19861001,000000,1.23533,1.25653,1.23533,1.24255,253854.20219991,0
+NUE.US,D,19861002,000000,1.23533,1.23533,1.20005,1.22095,630658.07243388,0
+NUE.US,D,19861003,000000,1.22869,1.23533,1.20005,1.20699,245351.24670011,0
+NUE.US,D,19861006,000000,1.22095,1.26365,1.22095,1.23533,214751.10437677,0
+NUE.US,D,19861007,000000,1.23533,1.24255,1.22095,1.22869,240818.15397105,0
+NUE.US,D,19861008,000000,1.23533,1.23533,1.20699,1.22869,536597.6600218,0
+NUE.US,D,19861009,000000,1.23533,1.26365,1.22869,1.26365,297481.30839792,0
+NUE.US,D,19861010,000000,1.25653,1.29199,1.25653,1.27743,244217.72117467,0
+NUE.US,D,19861013,000000,1.28466,1.30577,1.27743,1.30577,93494.15433571,0
+NUE.US,D,19861014,000000,1.31289,1.33429,1.30577,1.32687,266316.92674358,0
+NUE.US,D,19861015,000000,1.32687,1.32687,1.30577,1.30577,123524.00109193,0
+NUE.US,D,19861016,000000,1.30577,1.32033,1.30577,1.30577,159789.75229708,0
+NUE.US,D,19861017,000000,1.30577,1.31289,1.29199,1.30577,373973.58922478,0
+NUE.US,D,19861020,000000,1.29199,1.29199,1.26365,1.27743,334312.30830676,0
+NUE.US,D,19861021,000000,1.27743,1.28466,1.26365,1.27743,213617.57885133,0
+NUE.US,D,19861022,000000,1.27743,1.27743,1.26365,1.27743,69696.174537673,0
+NUE.US,D,19861023,000000,1.27743,1.28466,1.26365,1.27743,114461.85312456,0
+NUE.US,D,19861024,000000,1.28466,1.29199,1.25653,1.25653,265184.41059084,0
+NUE.US,D,19861027,000000,1.25653,1.25653,1.22095,1.23533,308817.57302497,0
+NUE.US,D,19861028,000000,1.24255,1.24969,1.22869,1.23533,151289.82491533,0
+NUE.US,D,19861029,000000,1.23533,1.24969,1.22095,1.24969,180753.41359518,0
+NUE.US,D,19861030,000000,1.25653,1.27743,1.24255,1.26365,204550.38402053,0
+NUE.US,D,19861031,000000,1.25653,1.25653,1.22095,1.22095,338845.40103582,0
+NUE.US,D,19861103,000000,1.22095,1.25653,1.22095,1.25653,290683.18336337,0
+NUE.US,D,19861104,000000,1.26365,1.26365,1.24255,1.25653,257250.74128546,0
+NUE.US,D,19861105,000000,1.25653,1.26365,1.24969,1.25653,182457.23468774,0
+NUE.US,D,19861106,000000,1.25653,1.27079,1.23533,1.24255,176219.31149344,0
+NUE.US,D,19861107,000000,1.24255,1.26365,1.24255,1.26365,214183.83692771,0
+NUE.US,D,19861110,000000,1.27079,1.27079,1.25653,1.27079,234019.01956381,0
+NUE.US,D,19861111,000000,1.26365,1.26365,1.23533,1.25653,145051.90172105,0
+NUE.US,D,19861112,000000,1.25653,1.25653,1.20699,1.22095,186988.30867142,0
+NUE.US,D,19861113,000000,1.20699,1.20699,1.14309,1.14309,1290780.7429203,0
+NUE.US,D,19861114,000000,1.15071,1.16488,1.14309,1.16488,171687.22813707,0
+NUE.US,D,19861117,000000,1.16488,1.16488,1.14309,1.16488,287282.60678706,0
+NUE.US,D,19861118,000000,1.17181,1.17905,1.12921,1.12921,294081.7411943,0
+NUE.US,D,19861119,000000,1.12921,1.17181,1.12921,1.13665,440274.23404957,0
+NUE.US,D,19861120,000000,1.14309,1.17905,1.12921,1.17905,703186.54672612,0
+NUE.US,D,19861121,000000,1.17181,1.24255,1.17181,1.21431,422137.82564261,0
+NUE.US,D,19861124,000000,1.20699,1.22869,1.20699,1.22095,285015.55573619,0
+NUE.US,D,19861125,000000,1.22095,1.22095,1.20699,1.20699,182457.23468774,0
+NUE.US,D,19861126,000000,1.19321,1.20699,1.17905,1.20005,159789.75229708,0
+NUE.US,D,19861128,000000,1.20699,1.22095,1.20699,1.22095,312778.35144154,0
+NUE.US,D,19861201,000000,1.21431,1.22869,1.19321,1.22095,339408.63099414,0
+NUE.US,D,19861202,000000,1.22095,1.23533,1.20005,1.22095,633488.35344307,0
+NUE.US,D,19861203,000000,1.22095,1.23533,1.22095,1.22869,908876.51250819,0
+NUE.US,D,19861204,000000,1.23533,1.23533,1.20699,1.21431,471433.5688405,0
+NUE.US,D,19861205,000000,1.22095,1.22869,1.20005,1.20699,580797.0805323,0
+NUE.US,D,19861208,000000,1.20699,1.22869,1.18599,1.21431,273117.07052352,0
+NUE.US,D,19861209,000000,1.22095,1.22095,1.17181,1.17181,145626.2347789,0
+NUE.US,D,19861210,000000,1.15755,1.19321,1.14309,1.18599,328078.42260321,0
+NUE.US,D,19861211,000000,1.19321,1.22095,1.17905,1.22095,664657.78196083,0
+NUE.US,D,19861212,000000,1.20699,1.22869,1.19321,1.22095,220416.71325857,0
+NUE.US,D,19861215,000000,1.20699,1.20699,1.16488,1.19321,129759.90554086,0
+NUE.US,D,19861216,000000,1.18599,1.20699,1.15755,1.17905,1026167.6372693,0
+NUE.US,D,19861217,000000,1.16488,1.17181,1.14309,1.15755,205686.93766402,0
+NUE.US,D,19861218,000000,1.14309,1.16488,1.12921,1.14309,444801.27054253,0
+NUE.US,D,19861219,000000,1.14309,1.15071,1.12238,1.14309,522430.10501287,0
+NUE.US,D,19861222,000000,1.12921,1.13665,1.10851,1.11535,562098.45153969,0
+NUE.US,D,19861223,000000,1.13665,1.14309,1.11535,1.11535,474265.86859505,0
+NUE.US,D,19861224,000000,1.12238,1.12921,1.11535,1.12238,347347.34716293,0
+NUE.US,D,19861226,000000,1.13665,1.13665,1.12238,1.12238,386439.34188652,0
+NUE.US,D,19861229,000000,1.14309,1.17181,1.14309,1.16488,482198.52852774,0
+NUE.US,D,19861230,000000,1.16488,1.18599,1.15755,1.18599,678253.02265727,0
+NUE.US,D,19861231,000000,1.18599,1.19321,1.16488,1.16488,447072.35908414,0
+NUE.US,D,19870102,000000,1.17181,1.21431,1.17181,1.19321,503166.22731658,0
+NUE.US,D,19870105,000000,1.20005,1.29199,1.20005,1.28466,1584297.2354109,0
+NUE.US,D,19870106,000000,1.30577,1.36907,1.30577,1.34836,574561.17608338,0
+NUE.US,D,19870107,000000,1.33429,1.33429,1.31289,1.33429,553595.49603991,0
+NUE.US,D,19870108,000000,1.33429,1.34103,1.33429,1.33429,322411.80434871,0
+NUE.US,D,19870109,000000,1.33429,1.33429,1.30577,1.31289,492398.23951128,0
+NUE.US,D,19870112,000000,1.31289,1.31289,1.28466,1.29893,596091.09545786,0
+NUE.US,D,19870113,000000,1.29893,1.29893,1.28466,1.28466,410238.33105724,0
+NUE.US,D,19870114,000000,1.28466,1.31289,1.28466,1.31289,1269817.0816222,0
+NUE.US,D,19870115,000000,1.31289,1.34103,1.29893,1.33429,542267.30639434,0
+NUE.US,D,19870116,000000,1.33429,1.33429,1.29893,1.31289,934373.26653536,0
+NUE.US,D,19870119,000000,1.31289,1.31289,1.29893,1.30577,401174.1643445,0
+NUE.US,D,19870120,000000,1.29893,1.3976,1.29893,1.3976,407406.03130269,0
+NUE.US,D,19870121,000000,1.38353,1.41177,1.37669,1.38353,324111.58795052,0
+NUE.US,D,19870122,000000,1.37669,1.4403,1.37669,1.4403,316744.17672153,0
+NUE.US,D,19870123,000000,1.43327,1.44714,1.38353,1.38353,564927.72317621,0
+NUE.US,D,19870126,000000,1.39067,1.41177,1.33429,1.40503,466902.49485681,0
+NUE.US,D,19870127,000000,1.40503,1.4403,1.38353,1.38353,389839.91846283,0
+NUE.US,D,19870128,000000,1.3976,1.43327,1.37669,1.42603,501470.48120551,0
+NUE.US,D,19870129,000000,1.43327,1.4403,1.3976,1.41177,209651.75357134,0
+NUE.US,D,19870130,000000,1.41177,1.4193,1.3976,1.40503,261214.5478201,0
+NUE.US,D,19870202,000000,1.41177,1.4403,1.40503,1.43327,798379.47529095,0
+NUE.US,D,19870203,000000,1.4403,1.4614,1.41177,1.41177,555867.5939542,0
+NUE.US,D,19870204,000000,1.43327,1.45427,1.41177,1.43327,401174.1643445,0
+NUE.US,D,19870205,000000,1.45427,1.45427,1.42603,1.42603,459539.12111856,0
+NUE.US,D,19870206,000000,1.4403,1.4403,1.42603,1.4403,213617.57885133,0
+NUE.US,D,19870209,000000,1.43327,1.4403,1.42603,1.42603,384738.54891203,0
+NUE.US,D,19870210,000000,1.42603,1.4403,1.41177,1.43327,226650.59896214,0
+NUE.US,D,19870211,000000,1.42603,1.43327,1.37669,1.41177,493535.80252746,0
+NUE.US,D,19870212,000000,1.41177,1.41177,1.39067,1.39067,324681.88351764,0
+NUE.US,D,19870213,000000,1.3976,1.42603,1.38353,1.42603,366042.94803747,0
+NUE.US,D,19870217,000000,1.43327,1.4403,1.42603,1.42603,137127.31676984,0
+NUE.US,D,19870218,000000,1.42603,1.42603,1.41177,1.42603,327514.1832722,0
+NUE.US,D,19870219,000000,1.4193,1.42603,1.37669,1.3976,160360.0478642,0
+NUE.US,D,19870220,000000,1.38353,1.3976,1.36263,1.39067,149592.06005889,0
+NUE.US,D,19870223,000000,1.38353,1.39067,1.34836,1.37669,241952.68886917,0
+NUE.US,D,19870224,000000,1.36907,1.37669,1.32033,1.32687,912837.29092476,0
+NUE.US,D,19870225,000000,1.31289,1.36907,1.31289,1.35529,302010.36363624,0
+NUE.US,D,19870226,000000,1.36263,1.36263,1.31289,1.33429,426103.65092261,0
+NUE.US,D,19870227,000000,1.34836,1.35529,1.32687,1.33429,296915.05032155,0
+NUE.US,D,19870302,000000,1.33429,1.33429,1.30577,1.31289,761552.51287286,0
+NUE.US,D,19870303,000000,1.31289,1.32033,1.30577,1.31289,1295881.1030984,0
+NUE.US,D,19870304,000000,1.30577,1.32687,1.29893,1.32033,873747.31494654,0
+NUE.US,D,19870305,000000,1.33429,1.3976,1.32687,1.36263,305409.93083987,0
+NUE.US,D,19870306,000000,1.34836,1.37669,1.34103,1.36263,549630.68013259,0
+NUE.US,D,19870309,000000,1.37669,1.37669,1.34836,1.36263,720749.63144791,0
+NUE.US,D,19870310,000000,1.34836,1.36263,1.34836,1.34836,245913.46728575,0
+NUE.US,D,19870311,000000,1.36263,1.36263,1.34836,1.34836,159789.75229708,0
+NUE.US,D,19870312,000000,1.34836,1.37669,1.34836,1.35529,183020.46464606,0
+NUE.US,D,19870313,000000,1.36263,1.38353,1.36263,1.36907,512232.41277469,0
+NUE.US,D,19870316,000000,1.37669,1.37669,1.34836,1.34836,122959.76176092,0
+NUE.US,D,19870317,000000,1.34836,1.34836,1.34103,1.34836,92923.858768594,0
+NUE.US,D,19870318,000000,1.34103,1.34836,1.30577,1.31289,100861.5655647,0
+NUE.US,D,19870319,000000,1.29893,1.35529,1.29893,1.33429,436867.60123716,0
+NUE.US,D,19870320,000000,1.33429,1.34836,1.30577,1.34103,277080.87705814,0
+NUE.US,D,19870323,000000,1.33429,1.38353,1.31289,1.37669,177353.84639156,0
+NUE.US,D,19870324,000000,1.37669,1.38353,1.34836,1.35529,337147.63617938,0
+NUE.US,D,19870325,000000,1.32687,1.36263,1.31289,1.32687,286147.06251626,0
+NUE.US,D,19870326,000000,1.33429,1.33429,1.31289,1.32033,452171.70988957,0
+NUE.US,D,19870327,000000,1.33429,1.33429,1.31289,1.31289,115023.06433751,0
+NUE.US,D,19870330,000000,1.31289,1.39067,1.29893,1.37669,374539.84730116,0
+NUE.US,D,19870331,000000,1.38353,1.38353,1.34836,1.37669,209651.75357134,0
+NUE.US,D,19870401,000000,1.37669,1.38353,1.34103,1.34836,175086.79534069,0
+NUE.US,D,19870402,000000,1.34836,1.35529,1.32033,1.34836,692421.58703887,0
+NUE.US,D,19870403,000000,1.36263,1.3976,1.34836,1.39067,1295881.1030984,0
+NUE.US,D,19870406,000000,1.40503,1.45427,1.3976,1.4403,537166.94621622,0
+NUE.US,D,19870407,000000,1.4614,1.51807,1.45427,1.4614,523563.63053831,0
+NUE.US,D,19870408,000000,1.4614,1.50341,1.45427,1.46804,255549.94831097,0
+NUE.US,D,19870409,000000,1.46804,1.47557,1.43327,1.44714,171687.22813707,0
+NUE.US,D,19870410,000000,1.42603,1.44714,1.4193,1.43327,207383.69314778,0
+NUE.US,D,19870413,000000,1.44714,1.45427,1.43327,1.43327,1677787.3522558,0
+NUE.US,D,19870414,000000,1.43327,1.44714,1.41177,1.42603,1023901.5955911,0
+NUE.US,D,19870415,000000,1.4403,1.50341,1.4403,1.49657,261786.86213258,0
+NUE.US,D,19870416,000000,1.49657,1.53888,1.49657,1.50341,397208.3390645,0
+NUE.US,D,19870420,000000,1.49657,1.50341,1.4614,1.48201,269149.22649814,0
+NUE.US,D,19870421,000000,1.47557,1.51807,1.47557,1.51807,339408.63099414,0
+NUE.US,D,19870422,000000,1.50341,1.51807,1.47557,1.49657,787050.2762727,0
+NUE.US,D,19870423,000000,1.49657,1.49657,1.40503,1.47557,371143.3082156,0
+NUE.US,D,19870424,000000,1.43327,1.4403,1.39067,1.39067,440839.48275327,0
+NUE.US,D,19870427,000000,1.36263,1.41177,1.33429,1.40503,533198.09281818,0
+NUE.US,D,19870428,000000,1.3976,1.42603,1.39067,1.41177,435167.81763535,0
+NUE.US,D,19870429,000000,1.41177,1.46804,1.41177,1.4614,934373.26653536,0
+NUE.US,D,19870430,000000,1.4614,1.54601,1.4614,1.54601,852777.59741232,0
+NUE.US,D,19870501,000000,1.53888,1.55324,1.53888,1.54601,729817.8356514,0
+NUE.US,D,19870504,000000,1.54601,1.56028,1.51807,1.53888,854475.36226877,0
+NUE.US,D,19870505,000000,1.53888,1.59544,1.53888,1.53888,404007.47347175,0
+NUE.US,D,19870506,000000,1.54601,1.56028,1.51807,1.53174,248183.54645466,0
+NUE.US,D,19870507,000000,1.51074,1.56028,1.50341,1.53174,393808.77186088,0
+NUE.US,D,19870508,000000,1.53888,1.54601,1.50341,1.53174,180190.18363686,0
+NUE.US,D,19870511,000000,1.51807,1.54601,1.51807,1.53174,992738.22330941,0
+NUE.US,D,19870512,000000,1.53174,1.53888,1.52491,1.53174,720749.63144791,0
+NUE.US,D,19870513,000000,1.51807,1.53174,1.48201,1.51807,172823.78178056,0
+NUE.US,D,19870514,000000,1.53174,1.54601,1.51807,1.53174,464068.17635687,0
+NUE.US,D,19870515,000000,1.53174,1.53174,1.49657,1.49657,109357.4554557,0
+NUE.US,D,19870518,000000,1.48201,1.49657,1.44714,1.49657,363773.87824124,0
+NUE.US,D,19870519,000000,1.50341,1.50341,1.43327,1.4403,342241.94012139,0
+NUE.US,D,19870520,000000,1.43327,1.4403,1.4193,1.43327,194918.94985873,0
+NUE.US,D,19870521,000000,1.43327,1.47557,1.43327,1.4614,392107.97888639,0
+NUE.US,D,19870522,000000,1.4614,1.49657,1.4614,1.48201,290683.18336337,0
+NUE.US,D,19870526,000000,1.47557,1.52491,1.47557,1.52491,524697.15606375,0
+NUE.US,D,19870527,000000,1.51807,1.52491,1.51074,1.51074,492969.54445109,0
+NUE.US,D,19870528,000000,1.51074,1.51807,1.51074,1.51807,143923.42305903,0
+NUE.US,D,19870529,000000,1.51807,1.53888,1.51807,1.52491,542267.30639434,0
+NUE.US,D,19870601,000000,1.51807,1.51807,1.49657,1.49657,117857.38283744,0
+NUE.US,D,19870602,000000,1.49657,1.50341,1.47557,1.48964,418175.02848067,0
+NUE.US,D,19870603,000000,1.48201,1.51807,1.48201,1.51074,87826.526708532,0
+NUE.US,D,19870604,000000,1.51807,1.51807,1.50341,1.51807,58359.909910631,0
+NUE.US,D,19870605,000000,1.51807,1.51807,1.48201,1.48964,73094.732368609,0
+NUE.US,D,19870608,000000,1.48201,1.48964,1.4614,1.48964,609127.14368672,0
+NUE.US,D,19870609,000000,1.47557,1.48201,1.47557,1.47557,117857.38283744,0
+NUE.US,D,19870610,000000,1.48201,1.51074,1.47557,1.48201,143923.42305903,0
+NUE.US,D,19870611,000000,1.49657,1.49657,1.47557,1.48201,58930.205477747,0
+NUE.US,D,19870612,000000,1.48964,1.49657,1.47557,1.48201,147893.28582977,0
+NUE.US,D,19870615,000000,1.48964,1.51807,1.48201,1.51807,249316.06260742,0
+NUE.US,D,19870616,000000,1.51807,1.56682,1.51807,1.56028,693553.09381894,0
+NUE.US,D,19870617,000000,1.56028,1.57414,1.54601,1.56682,194352.69178236,0
+NUE.US,D,19870618,000000,1.56028,1.58168,1.55324,1.56028,257815.98998916,0
+NUE.US,D,19870619,000000,1.56028,1.58842,1.54601,1.58842,305409.93083987,0
+NUE.US,D,19870622,000000,1.59544,1.60238,1.56682,1.58168,406839.7732263,0
+NUE.US,D,19870623,000000,1.58168,1.58168,1.53888,1.56028,146191.48348259,0
+NUE.US,D,19870624,000000,1.53174,1.56682,1.53174,1.53174,105389.61143033,0
+NUE.US,D,19870625,000000,1.52491,1.56682,1.52491,1.56682,136558.03057542,0
+NUE.US,D,19870626,000000,1.56682,1.56682,1.53888,1.54601,502030.68304577,0
+NUE.US,D,19870629,000000,1.54601,1.56028,1.54601,1.54601,73659.981072299,0
+NUE.US,D,19870630,000000,1.54601,1.54601,1.51807,1.52491,161487.51715352,0
+NUE.US,D,19870701,000000,1.52491,1.52491,1.49657,1.49657,100861.5655647,0
+NUE.US,D,19870702,000000,1.50341,1.52491,1.49657,1.51807,149021.76449178,0
+NUE.US,D,19870706,000000,1.52491,1.53174,1.51807,1.52491,105389.61143033,0
+NUE.US,D,19870707,000000,1.53174,1.56028,1.52491,1.56028,125223.78469374,0
+NUE.US,D,19870708,000000,1.56028,1.58842,1.53174,1.58842,128056.0844483,0
+NUE.US,D,19870709,000000,1.58842,1.60962,1.58168,1.58842,371143.3082156,0
+NUE.US,D,19870710,000000,1.58168,1.58168,1.55324,1.57414,102561.34916651,0
+NUE.US,D,19870713,000000,1.56028,1.56028,1.54601,1.56028,90095.596504774,0
+NUE.US,D,19870714,000000,1.56682,1.60962,1.56028,1.60238,434600.55018629,0
+NUE.US,D,19870715,000000,1.60238,1.60962,1.58842,1.60238,223255.06924925,0
+NUE.US,D,19870716,000000,1.59544,1.61626,1.58168,1.61626,461240.92346574,0
+NUE.US,D,19870717,000000,1.61626,1.61626,1.58842,1.58842,217586.43224939,0
+NUE.US,D,19870720,000000,1.58842,1.60962,1.57414,1.57414,145626.2347789,0
+NUE.US,D,19870721,000000,1.57414,1.60238,1.57414,1.59544,117857.38283744,0
+NUE.US,D,19870722,000000,1.58842,1.59544,1.56028,1.56682,101426.81426839,0
+NUE.US,D,19870723,000000,1.57414,1.58842,1.57414,1.58168,129759.90554086,0
+NUE.US,D,19870724,000000,1.58168,1.60962,1.58168,1.60238,184717.22012981,0
+NUE.US,D,19870727,000000,1.60962,1.61626,1.60238,1.61626,142223.63945722,0
+NUE.US,D,19870728,000000,1.61626,1.69392,1.61626,1.68006,312778.35144154,0
+NUE.US,D,19870729,000000,1.68006,1.75782,1.66588,1.75079,468036.02038224,0
+NUE.US,D,19870730,000000,1.74366,1.78606,1.73672,1.77902,964405.13203695,0
+NUE.US,D,19870731,000000,1.7718,1.78606,1.76476,1.76476,364343.16443566,0
+NUE.US,D,19870803,000000,1.76476,1.78606,1.75079,1.76476,313908.84884892,0
+NUE.US,D,19870804,000000,1.76476,1.78606,1.75079,1.76476,445370.55673695,0
+NUE.US,D,19870805,000000,1.76476,1.793,1.76476,1.78606,286147.06251626,0
+NUE.US,D,19870806,000000,1.77902,1.80013,1.76476,1.80013,363773.87824124,0
+NUE.US,D,19870807,000000,1.80013,1.82103,1.793,1.80013,205686.93766402,0
+NUE.US,D,19870810,000000,1.80013,1.8353,1.80013,1.82846,240818.15397105,0
+NUE.US,D,19870811,000000,1.82103,1.8568,1.76476,1.80706,381344.02857183,0
+NUE.US,D,19870812,000000,1.8143,1.8143,1.75782,1.76476,280483.47237981,0
+NUE.US,D,19870813,000000,1.7718,1.793,1.76476,1.78606,239686.64719098,0
+NUE.US,D,19870814,000000,1.78606,1.78606,1.72276,1.74366,263482.60824365,0
+NUE.US,D,19870817,000000,1.74366,1.76476,1.74366,1.75079,94629.698606516,0
+NUE.US,D,19870818,000000,1.75782,1.76476,1.73672,1.75079,79896.894893908,0
+NUE.US,D,19870819,000000,1.74366,1.76476,1.72276,1.76476,269712.45645647,0
+NUE.US,D,19870820,000000,1.76476,1.82103,1.76476,1.82103,111059.25780288,0
+NUE.US,D,19870821,000000,1.82103,1.82846,1.80706,1.82103,244217.72117467,0
+NUE.US,D,19870824,000000,1.8143,1.8143,1.78606,1.793,70826.671945053,0
+NUE.US,D,19870825,000000,1.78606,1.80013,1.7718,1.78606,271987.58248881,0
+NUE.US,D,19870826,000000,1.7718,1.7718,1.72276,1.72276,166587.87733164,0
+NUE.US,D,19870827,000000,1.71572,1.71572,1.68006,1.69392,128625.37064274,0
+NUE.US,D,19870828,000000,1.68738,1.69392,1.68006,1.68738,156387.1569754,0
+NUE.US,D,19870831,000000,1.68006,1.68006,1.59544,1.68006,613654.18017966,0
+NUE.US,D,19870901,000000,1.68006,1.70828,1.60962,1.61626,173956.29793331,0
+NUE.US,D,19870902,000000,1.63072,1.65182,1.55324,1.60238,432337.53662616,0
+NUE.US,D,19870903,000000,1.60238,1.60238,1.55324,1.56682,330911.73173046,0
+NUE.US,D,19870904,000000,1.58168,1.58842,1.53174,1.58842,528100.76075811,0
+NUE.US,D,19870908,000000,1.58168,1.60962,1.54601,1.60238,245351.24670011,0
+NUE.US,D,19870909,000000,1.60238,1.60962,1.58168,1.58842,151289.82491533,0
+NUE.US,D,19870910,000000,1.59544,1.65906,1.58842,1.65182,814813.07197806,0
+NUE.US,D,19870911,000000,1.65906,1.66588,1.65182,1.65182,150727.6043297,0
+NUE.US,D,19870914,000000,1.66588,1.66588,1.61626,1.65906,257250.74128546,0
+NUE.US,D,19870915,000000,1.66588,1.66588,1.61626,1.63072,99728.040039263,0
+NUE.US,D,19870916,000000,1.63766,1.63766,1.58842,1.63072,81596.678495719,0
+NUE.US,D,19870917,000000,1.63766,1.63766,1.60238,1.60962,57228.403130565,0
+NUE.US,D,19870918,000000,1.60238,1.69392,1.59544,1.69392,259515.77359097,0
+NUE.US,D,19870921,000000,1.70828,1.76476,1.69392,1.71572,323544.32050147,0
+NUE.US,D,19870922,000000,1.71572,1.7718,1.68738,1.7718,210221.03976577,0
+NUE.US,D,19870923,000000,1.7718,1.82103,1.7718,1.8143,360376.32978299,0
+NUE.US,D,19870924,000000,1.80013,1.82103,1.80013,1.80013,461240.92346574,0
+NUE.US,D,19870925,000000,1.793,1.80706,1.78606,1.80013,184717.22012981,0
+NUE.US,D,19870928,000000,1.80706,1.82103,1.793,1.82103,288980.3716435,0
+NUE.US,D,19870929,000000,1.82103,1.8353,1.80013,1.82103,428369.69260079,0
+NUE.US,D,19870930,000000,1.82103,1.87106,1.82103,1.87106,627826.78205201,0
+NUE.US,D,19871001,000000,1.88483,1.8988,1.87106,1.8988,298610.79643262,0
+NUE.US,D,19871002,000000,1.88483,1.8988,1.87106,1.88483,135422.48630461,0
+NUE.US,D,19871005,000000,1.88483,1.8988,1.87106,1.8779,166022.62862795,0
+NUE.US,D,19871006,000000,1.87106,1.87106,1.8143,1.8143,296915.05032155,0
+NUE.US,D,19871007,000000,1.80706,1.80706,1.77902,1.77902,303710.14723806,0
+NUE.US,D,19871008,000000,1.793,1.80706,1.77902,1.793,137690.54672816,0
+NUE.US,D,19871009,000000,1.78606,1.793,1.73672,1.75079,346213.82163749,0
+NUE.US,D,19871012,000000,1.75079,1.77902,1.75079,1.76476,103126.5978702,0
+NUE.US,D,19871013,000000,1.77902,1.82103,1.77902,1.80706,364906.39439398,0
+NUE.US,D,19871014,000000,1.793,1.793,1.73672,1.75782,184717.22012981,0
+NUE.US,D,19871015,000000,1.75079,1.75782,1.70828,1.70828,206822.48193483,0
+NUE.US,D,19871016,000000,1.69392,1.69392,1.58842,1.58842,258946.48739654,0
+NUE.US,D,19871019,000000,1.54601,1.54601,1.32033,1.32033,789883.58539995,0
+NUE.US,D,19871020,000000,1.36263,1.4614,1.33429,1.39067,880541.40249036,0
+NUE.US,D,19871021,000000,1.4614,1.4614,1.34836,1.37669,1121923.7957924,0
+NUE.US,D,19871022,000000,1.36263,1.36263,1.25653,1.31289,336578.34998494,0
+NUE.US,D,19871023,000000,1.22095,1.25653,1.22095,1.25653,412511.43834423,0
+NUE.US,D,19871026,000000,1.22869,1.22869,1.17181,1.18599,201148.79807155,0
+NUE.US,D,19871027,000000,1.17181,1.20005,1.15071,1.17905,341112.45208668,0
+NUE.US,D,19871028,000000,1.16488,1.18599,1.12921,1.18599,525266.44225818,0
+NUE.US,D,19871029,000000,1.17181,1.22869,1.17181,1.22095,324681.88351764,0
+NUE.US,D,19871030,000000,1.27743,1.30577,1.27079,1.29893,432337.53662616,0
+NUE.US,D,19871102,000000,1.30577,1.34836,1.29893,1.33429,224383.54791126,0
+NUE.US,D,19871103,000000,1.33429,1.33429,1.24969,1.30577,252716.63918372,0
+NUE.US,D,19871104,000000,1.29893,1.36263,1.27743,1.32687,334312.30830676,0
+NUE.US,D,19871105,000000,1.31289,1.36263,1.31289,1.36263,419873.80270979,0
+NUE.US,D,19871106,000000,1.35529,1.37669,1.33429,1.34836,201721.11238403,0
+NUE.US,D,19871109,000000,1.32687,1.33429,1.28466,1.31289,95757.167895841,0
+NUE.US,D,19871110,000000,1.29893,1.32687,1.27743,1.28466,525833.70970724,0
+NUE.US,D,19871111,000000,1.29199,1.29893,1.27743,1.29199,176219.31149344,0
+NUE.US,D,19871112,000000,1.31289,1.31289,1.28466,1.29893,292382.96696518,0
+NUE.US,D,19871113,000000,1.29893,1.29893,1.27079,1.27079,134856.22822823,0
+NUE.US,D,19871116,000000,1.27743,1.29893,1.24969,1.25653,184156.00891686,0
+NUE.US,D,19871117,000000,1.27079,1.28466,1.27079,1.27743,186420.03184968,0
+NUE.US,D,19871118,000000,1.28466,1.29199,1.25653,1.29199,154122.1246699,0
+NUE.US,D,19871119,000000,1.29199,1.29199,1.27079,1.27079,130324.14487186,0
+NUE.US,D,19871120,000000,1.25653,1.27079,1.24969,1.25653,161487.51715352,0
+NUE.US,D,19871123,000000,1.22869,1.22869,1.18599,1.19321,424404.87669348,0
+NUE.US,D,19871124,000000,1.19321,1.27079,1.19321,1.25653,382476.54472458,0
+NUE.US,D,19871125,000000,1.24969,1.27743,1.24969,1.27743,252151.39048003,0
+NUE.US,D,19871127,000000,1.28466,1.28466,1.26365,1.26365,104261.13276832,0
+NUE.US,D,19871130,000000,1.20005,1.21431,1.15071,1.17181,344512.01929032,0
+NUE.US,D,19871201,000000,1.17181,1.21431,1.17181,1.21431,99728.040039263,0
+NUE.US,D,19871202,000000,1.20005,1.20005,1.17181,1.18599,86128.761852092,0
+NUE.US,D,19871203,000000,1.17181,1.17181,1.15755,1.15755,184156.00891686,0
+NUE.US,D,19871204,000000,1.15071,1.16488,1.12921,1.15071,213617.57885133,0
+NUE.US,D,19871207,000000,1.15755,1.19321,1.15071,1.19321,609127.14368672,0
+NUE.US,D,19871208,000000,1.21431,1.24969,1.20699,1.22869,567196.79297245,0
+NUE.US,D,19871209,000000,1.25653,1.33429,1.24969,1.29893,467467.74356049,0
+NUE.US,D,19871210,000000,1.27079,1.27743,1.24255,1.24255,293512.45499987,0
+NUE.US,D,19871211,000000,1.23533,1.27743,1.23533,1.25653,101989.03485402,0
+NUE.US,D,19871214,000000,1.27079,1.3976,1.26365,1.39067,1304945.2698112,0
+NUE.US,D,19871215,000000,1.3976,1.4193,1.34836,1.34836,337147.63617938,0
+NUE.US,D,19871216,000000,1.36263,1.38353,1.35529,1.38353,268581.95904909,0
+NUE.US,D,19871217,000000,1.39067,1.39067,1.34836,1.36907,427238.18582073,0
+NUE.US,D,19871218,000000,1.39067,1.40503,1.38353,1.40503,289548.64846524,0
+NUE.US,D,19871221,000000,1.39067,1.4193,1.39067,1.41177,168858.96587325,0
+NUE.US,D,19871222,000000,1.4193,1.48201,1.41177,1.48201,498637.17207827,0
+NUE.US,D,19871223,000000,1.46804,1.51074,1.46804,1.51074,364343.16443566,0
+NUE.US,D,19871224,000000,1.51074,1.53174,1.51074,1.51074,106524.14632845,0
+NUE.US,D,19871228,000000,1.50341,1.50341,1.49657,1.49657,226650.59896214,0
+NUE.US,D,19871229,000000,1.49657,1.50341,1.49657,1.50341,315050.44935584,0
+NUE.US,D,19871230,000000,1.51807,1.53174,1.51074,1.52491,106524.14632845,0
+NUE.US,D,19871231,000000,1.51807,1.53174,1.51807,1.52491,79896.894893908,0
+NUE.US,D,19880104,000000,1.51807,1.56682,1.51807,1.54601,226086.35963112,0
+NUE.US,D,19880105,000000,1.56028,1.58842,1.54601,1.57414,507700.32941832,0
+NUE.US,D,19880106,000000,1.58168,1.58168,1.51807,1.53174,443101.48694071,0
+NUE.US,D,19880107,000000,1.51807,1.53888,1.51074,1.53888,159789.75229708,0
+NUE.US,D,19880108,000000,1.53888,1.54601,1.50341,1.50341,273681.30985452,0
+NUE.US,D,19880111,000000,1.50341,1.53888,1.50341,1.53888,261786.86213258,0
+NUE.US,D,19880112,000000,1.54601,1.54601,1.51074,1.53174,233452.76148743,0
+NUE.US,D,19880113,000000,1.51807,1.57414,1.51807,1.56028,203423.92410389,0
+NUE.US,D,19880114,000000,1.56028,1.56028,1.53174,1.53174,260649.2991164,0
+NUE.US,D,19880115,000000,1.54601,1.56682,1.53888,1.54601,430074.52306603,0
+NUE.US,D,19880118,000000,1.53888,1.54601,1.53888,1.54601,92923.858768594,0
+NUE.US,D,19880119,000000,1.54601,1.54601,1.52491,1.53174,262915.34079459,0
+NUE.US,D,19880120,000000,1.53174,1.53174,1.51807,1.51807,225517.0734367,0
+NUE.US,D,19880121,000000,1.51807,1.52491,1.49657,1.50341,234019.01956381,0
+NUE.US,D,19880122,000000,1.51074,1.51807,1.50341,1.50341,214751.10437677,0
+NUE.US,D,19880125,000000,1.51807,1.54601,1.51074,1.53174,111059.25780288,0
+NUE.US,D,19880126,000000,1.52491,1.53888,1.52491,1.53174,129759.90554086,0
+NUE.US,D,19880127,000000,1.53888,1.53888,1.51074,1.51807,97463.007733763,0
+NUE.US,D,19880128,000000,1.51074,1.51807,1.48201,1.48201,407976.3268698,0
+NUE.US,D,19880129,000000,1.49657,1.49657,1.48201,1.49657,107658.68122657,0
+NUE.US,D,19880201,000000,1.50341,1.50341,1.4614,1.49657,226650.59896214,0
+NUE.US,D,19880202,000000,1.48201,1.49657,1.4614,1.46804,100861.5655647,0
+NUE.US,D,19880203,000000,1.48201,1.49657,1.43327,1.4403,112758.032032,0
+NUE.US,D,19880204,000000,1.45427,1.48964,1.4403,1.48964,91227.103284839,0
+NUE.US,D,19880205,000000,1.48201,1.49657,1.4403,1.4403,63464.307579489,0
+NUE.US,D,19880208,000000,1.43327,1.45427,1.41177,1.45427,194918.94985873,0
+NUE.US,D,19880209,000000,1.45427,1.4614,1.4403,1.4614,32862.146510782,0
+NUE.US,D,19880210,000000,1.4614,1.4614,1.4403,1.44714,99728.040039263,0
+NUE.US,D,19880211,000000,1.44714,1.4614,1.41177,1.41177,149592.06005889,0
+NUE.US,D,19880212,000000,1.42603,1.48201,1.42603,1.48201,136558.03057542,0
+NUE.US,D,19880216,000000,1.4614,1.49657,1.44714,1.49657,219854.49267295,0
+NUE.US,D,19880217,000000,1.50341,1.50341,1.47557,1.48964,121821.18937207,0
+NUE.US,D,19880218,000000,1.48964,1.48964,1.4614,1.4614,123524.00109193,0
+NUE.US,D,19880219,000000,1.47557,1.49657,1.4614,1.49657,71964.234961229,0
+NUE.US,D,19880222,000000,1.48964,1.51807,1.48201,1.51807,263482.60824365,0
+NUE.US,D,19880223,000000,1.51074,1.53888,1.50341,1.50341,82725.157157729,0
+NUE.US,D,19880224,000000,1.51807,1.53174,1.51074,1.52491,115592.35053193,0
+NUE.US,D,19880225,000000,1.51807,1.54601,1.51807,1.53888,209084.48612228,0
+NUE.US,D,19880226,000000,1.53888,1.54601,1.51807,1.53888,542267.30639434,0
+NUE.US,D,19880229,000000,1.54601,1.54601,1.53174,1.53888,290683.18336337,0
+NUE.US,D,19880301,000000,1.53888,1.54601,1.51807,1.53888,588730.74983767,0
+NUE.US,D,19880302,000000,1.53888,1.54601,1.52491,1.53174,443672.79188051,0
+NUE.US,D,19880303,000000,1.53174,1.53888,1.51074,1.51807,168289.67967881,0
+NUE.US,D,19880304,000000,1.51807,1.53174,1.48201,1.50341,145626.2347789,0
+NUE.US,D,19880307,000000,1.49657,1.51074,1.48201,1.51074,108225.94867564,0
+NUE.US,D,19880308,000000,1.51807,1.53888,1.51807,1.53888,129192.63809179,0
+NUE.US,D,19880309,000000,1.56028,1.60238,1.56028,1.58168,274244.53981284,0
+NUE.US,D,19880310,000000,1.58168,1.58842,1.56682,1.57414,257815.98998916,0
+NUE.US,D,19880311,000000,1.58168,1.58168,1.53888,1.55324,389839.91846283,0
+NUE.US,D,19880314,000000,1.54601,1.57414,1.54601,1.54601,878842.62826123,0
+NUE.US,D,19880315,000000,1.55324,1.56682,1.54601,1.56682,222685.78305482,0
+NUE.US,D,19880316,000000,1.57414,1.60238,1.57414,1.60238,369445.54335916,0
+NUE.US,D,19880317,000000,1.60962,1.63072,1.60238,1.62358,335444.82445951,0
+NUE.US,D,19880318,000000,1.63072,1.67302,1.60962,1.67302,313350.66575403,0
+NUE.US,D,19880321,000000,1.66588,1.66588,1.65182,1.65906,98028.256437453,0
+NUE.US,D,19880322,000000,1.65906,1.67302,1.65906,1.67302,372844.10119009,0
+NUE.US,D,19880323,000000,1.67302,1.68738,1.67302,1.68738,78196.101919412,0
+NUE.US,D,19880324,000000,1.67302,1.70828,1.66588,1.69392,285576.76694914,0
+NUE.US,D,19880325,000000,1.69392,1.70156,1.68006,1.69392,206822.48193483,0
+NUE.US,D,19880328,000000,1.68006,1.68006,1.65906,1.66588,218722.98589288,0
+NUE.US,D,19880329,000000,1.67302,1.68006,1.65906,1.65906,348473.80707957,0
+NUE.US,D,19880330,000000,1.65906,1.66588,1.62358,1.62358,90095.596504774,0
+NUE.US,D,19880331,000000,1.62358,1.62358,1.58842,1.59544,394373.01119188,0
+NUE.US,D,19880404,000000,1.60962,1.60962,1.53174,1.57414,101426.81426839,0
+NUE.US,D,19880405,000000,1.53174,1.56028,1.53174,1.55324,205118.66084228,0
+NUE.US,D,19880406,000000,1.56028,1.64488,1.56028,1.64488,257815.98998916,0
+NUE.US,D,19880407,000000,1.64488,1.64488,1.63766,1.64488,112186.7270922,0
+NUE.US,D,19880408,000000,1.64488,1.65906,1.64488,1.65906,75362.792792166,0
+NUE.US,D,19880411,000000,1.67302,1.67302,1.64488,1.65182,110489.97160845,0
+NUE.US,D,19880412,000000,1.65182,1.65182,1.63072,1.65182,135422.48630461,0
+NUE.US,D,19880413,000000,1.62358,1.63072,1.60962,1.63072,228918.65938569,0
+NUE.US,D,19880414,000000,1.58842,1.60962,1.53174,1.53174,378512.73818996,0
+NUE.US,D,19880415,000000,1.53888,1.53888,1.51807,1.51807,121259.97815911,0
+NUE.US,D,19880418,000000,1.51807,1.51807,1.49657,1.50341,173956.29793331,0
+NUE.US,D,19880419,000000,1.51807,1.52491,1.47557,1.47557,275377.05596558,0
+NUE.US,D,19880420,000000,1.46804,1.48201,1.46804,1.46804,290114.90654163,0
+NUE.US,D,19880421,000000,1.48201,1.50341,1.45427,1.46804,357542.01128306,0
+NUE.US,D,19880422,000000,1.46804,1.48964,1.45427,1.48964,108225.94867564,0
+NUE.US,D,19880425,000000,1.48964,1.49657,1.48201,1.48201,91788.314497788,0
+NUE.US,D,19880426,000000,1.49657,1.51807,1.47557,1.49657,785347.46455284,0
+NUE.US,D,19880427,000000,1.49657,1.50341,1.49657,1.49657,211921.83274026,0
+NUE.US,D,19880428,000000,1.48201,1.49657,1.47557,1.49657,110489.97160845,0
+NUE.US,D,19880429,000000,1.48964,1.50341,1.47557,1.49657,210786.28846945,0
+NUE.US,D,19880502,000000,1.48964,1.48964,1.46804,1.48201,99159.763217519,0
+NUE.US,D,19880503,000000,1.48201,1.50341,1.48201,1.49657,539430.96914904,0
+NUE.US,D,19880504,000000,1.50341,1.52491,1.49657,1.51074,842575.8676834,0
+NUE.US,D,19880505,000000,1.51074,1.51074,1.48964,1.49657,265746.63117646,0
+NUE.US,D,19880506,000000,1.49657,1.51807,1.47557,1.47557,189253.34097693,0
+NUE.US,D,19880509,000000,1.48201,1.49657,1.44714,1.45427,137690.54672816,0
+NUE.US,D,19880510,000000,1.45427,1.45427,1.44714,1.45427,168289.67967881,0
+NUE.US,D,19880511,000000,1.45427,1.46804,1.4403,1.45427,180753.41359518,0
+NUE.US,D,19880512,000000,1.46804,1.49657,1.46804,1.49657,91227.103284839,0
+NUE.US,D,19880513,000000,1.50341,1.52491,1.50341,1.52491,460106.38856762,0
+NUE.US,D,19880516,000000,1.52491,1.54601,1.52491,1.53174,358109.27873211,0
+NUE.US,D,19880517,000000,1.53888,1.55324,1.51807,1.53174,299184.12011779,0
+NUE.US,D,19880518,000000,1.52491,1.53174,1.46804,1.46804,185289.53444229,0
+NUE.US,D,19880519,000000,1.46804,1.46804,1.42603,1.43327,289548.64846524,0
+NUE.US,D,19880520,000000,1.4403,1.45427,1.42603,1.4403,173389.03048424,0
+NUE.US,D,19880523,000000,1.45427,1.45427,1.42603,1.43327,94061.421784771,0
+NUE.US,D,19880524,000000,1.4403,1.45427,1.4403,1.45427,149592.06005889,0
+NUE.US,D,19880525,000000,1.46804,1.46804,1.45427,1.45427,102561.34916651,0
+NUE.US,D,19880526,000000,1.45427,1.46804,1.44714,1.45427,176789.60706056,0
+NUE.US,D,19880527,000000,1.4403,1.44714,1.42603,1.4403,119560.1945573,0
+NUE.US,D,19880531,000000,1.4403,1.44714,1.41177,1.42603,172823.78178056,0
+NUE.US,D,19880601,000000,1.42603,1.44714,1.4193,1.44714,922471.75320463,0
+NUE.US,D,19880602,000000,1.44714,1.4614,1.4403,1.45427,410238.33105724,0
+NUE.US,D,19880603,000000,1.46804,1.50341,1.46804,1.49657,356978.78132474,0
+NUE.US,D,19880606,000000,1.50341,1.51074,1.48964,1.49657,95188.891074095,0
+NUE.US,D,19880607,000000,1.48964,1.50341,1.46804,1.50341,222685.78305482,0
+NUE.US,D,19880608,000000,1.49657,1.57414,1.49657,1.56028,415902.93056637,0
+NUE.US,D,19880609,000000,1.56028,1.58842,1.55324,1.57414,394373.01119188,0
+NUE.US,D,19880610,000000,1.57414,1.60962,1.57414,1.58842,311082.60533047,0
+NUE.US,D,19880613,000000,1.60238,1.64488,1.58842,1.62358,242514.90945481,0
+NUE.US,D,19880614,000000,1.63072,1.67302,1.63072,1.65906,359246.84174829,0
+NUE.US,D,19880615,000000,1.65182,1.65906,1.64488,1.65906,264617.14314177,0
+NUE.US,D,19880616,000000,1.65182,1.65182,1.58168,1.58168,408544.60369154,0
+NUE.US,D,19880617,000000,1.54601,1.58842,1.54601,1.58168,313350.66575403,0
+NUE.US,D,19880620,000000,1.58842,1.60962,1.58168,1.58168,120693.72008274,0
+NUE.US,D,19880621,000000,1.58842,1.62358,1.57414,1.62358,147893.28582977,0
+NUE.US,D,19880622,000000,1.61626,1.63072,1.60962,1.61626,579098.30630318,0
+NUE.US,D,19880623,000000,1.61626,1.61626,1.60238,1.61626,326939.85021434,0
+NUE.US,D,19880624,000000,1.61626,1.62358,1.60962,1.62358,80459.115479543,0
+NUE.US,D,19880627,000000,1.63072,1.63072,1.59544,1.59544,134856.22822823,0
+NUE.US,D,19880628,000000,1.60238,1.65182,1.59544,1.64488,145051.90172105,0
+NUE.US,D,19880629,000000,1.63072,1.64488,1.60962,1.61626,268581.95904909,0
+NUE.US,D,19880630,000000,1.61626,1.66588,1.60238,1.66588,368304.95222492,0
+NUE.US,D,19880701,000000,1.66588,1.66588,1.63072,1.63766,144493.71862615,0
+NUE.US,D,19880705,000000,1.63072,1.68006,1.63072,1.67302,262915.34079459,0
+NUE.US,D,19880706,000000,1.66588,1.69392,1.66588,1.67302,295777.48730538,0
+NUE.US,D,19880707,000000,1.67302,1.68006,1.65182,1.66588,223255.06924925,0
+NUE.US,D,19880708,000000,1.65182,1.68738,1.65182,1.68006,213617.57885133,0
+NUE.US,D,19880711,000000,1.68738,1.72276,1.68006,1.72276,169985.42578989,0
+NUE.US,D,19880712,000000,1.70828,1.71572,1.70156,1.70828,105958.89762476,0
+NUE.US,D,19880713,000000,1.70156,1.7292,1.69392,1.72276,116159.617981,0
+NUE.US,D,19880714,000000,1.72276,1.73672,1.71572,1.7292,491267.74210391,0
+NUE.US,D,19880715,000000,1.73672,1.74366,1.72276,1.7292,159224.50359339,0
+NUE.US,D,19880718,000000,1.72276,1.73672,1.72276,1.73672,115023.06433751,0
+NUE.US,D,19880719,000000,1.7292,1.75079,1.72276,1.73672,1002367.6387258,0
+NUE.US,D,19880720,000000,1.74366,1.75079,1.73672,1.75079,89526.310310343,0
+NUE.US,D,19880721,000000,1.74366,1.75079,1.7292,1.74366,127494.87323535,0
+NUE.US,D,19880722,000000,1.7292,1.7292,1.70828,1.72276,202849.59104604,0
+NUE.US,D,19880725,000000,1.72276,1.7292,1.72276,1.72276,101989.03485402,0
+NUE.US,D,19880726,000000,1.70828,1.7292,1.70828,1.7292,129759.90554086,0
+NUE.US,D,19880727,000000,1.72276,1.7292,1.72276,1.72276,202287.3704604,0
+NUE.US,D,19880728,000000,1.72276,1.72276,1.72276,1.72276,94629.698606516,0
+NUE.US,D,19880729,000000,1.72276,1.82103,1.72276,1.82103,223255.06924925,0
+NUE.US,D,19880801,000000,1.80706,1.8143,1.80013,1.80706,249885.34880185,0
+NUE.US,D,19880802,000000,1.8143,1.82103,1.80013,1.8143,300883.9037196,0
+NUE.US,D,19880803,000000,1.80013,1.80706,1.77902,1.77902,480500.7636713,0
+NUE.US,D,19880804,000000,1.77902,1.77902,1.7292,1.74366,464630.39694251,0
+NUE.US,D,19880805,000000,1.74366,1.75079,1.7292,1.74366,264049.87569271,0
+NUE.US,D,19880808,000000,1.7292,1.74366,1.7292,1.7292,568330.31849788,0
+NUE.US,D,19880809,000000,1.74366,1.74366,1.7292,1.7292,411373.87532805,0
+NUE.US,D,19880810,000000,1.7292,1.74366,1.72276,1.7292,219285.20647851,0
+NUE.US,D,19880811,000000,1.72276,1.76476,1.72276,1.76476,458404.58622044,0
+NUE.US,D,19880812,000000,1.7718,1.7718,1.75079,1.75079,214751.10437677,0
+NUE.US,D,19880815,000000,1.74366,1.74366,1.7292,1.7292,143359.18372802,0
+NUE.US,D,19880816,000000,1.72276,1.7292,1.72276,1.72276,170550.67449358,0
+NUE.US,D,19880817,000000,1.72276,1.7292,1.72276,1.72276,84994.226953971,0
+NUE.US,D,19880818,000000,1.72276,1.72276,1.69392,1.70828,108794.22549738,0
+NUE.US,D,19880819,000000,1.70828,1.72276,1.70828,1.72276,42498.627536013,0
+NUE.US,D,19880822,000000,1.71572,1.71572,1.69392,1.70156,90095.596504774,0
+NUE.US,D,19880823,000000,1.69392,1.69392,1.68006,1.68006,33999.709526959,0
+NUE.US,D,19880824,000000,1.69392,1.69392,1.68006,1.69392,73659.981072299,0
+NUE.US,D,19880825,000000,1.69392,1.69392,1.62358,1.65182,408544.60369154,0
+NUE.US,D,19880826,000000,1.65182,1.66588,1.64488,1.64488,56100.933841241,0
+NUE.US,D,19880829,000000,1.65182,1.68006,1.65182,1.68006,41362.073892522,0
+NUE.US,D,19880830,000000,1.68006,1.69392,1.67302,1.69392,83295.452724845,0
+NUE.US,D,19880831,000000,1.70156,1.71572,1.69392,1.69392,66294.588588681,0
+NUE.US,D,19880901,000000,1.69392,1.70828,1.68006,1.68006,117292.13413374,0
+NUE.US,D,19880902,000000,1.69392,1.71572,1.69392,1.70828,155823.92701708,0
+NUE.US,D,19880906,000000,1.70828,1.70828,1.70156,1.70828,33433.451450584,0
+NUE.US,D,19880907,000000,1.71572,1.72276,1.70828,1.71572,46467.480934065,0
+NUE.US,D,19880908,000000,1.70156,1.71572,1.69392,1.70828,78196.101919412,0
+NUE.US,D,19880909,000000,1.70828,1.7292,1.70156,1.72276,45892.138503524,0
+NUE.US,D,19880912,000000,1.72276,1.7292,1.68006,1.68006,81029.411046658,0
+NUE.US,D,19880913,000000,1.67302,1.67302,1.63072,1.67302,180190.18363686,0
+NUE.US,D,19880914,000000,1.68006,1.69392,1.64488,1.67302,123524.00109193,0
+NUE.US,D,19880915,000000,1.67302,1.69392,1.66588,1.68006,101989.03485402,0
+NUE.US,D,19880916,000000,1.67302,1.68006,1.65906,1.67302,256681.45509104,0
+NUE.US,D,19880919,000000,1.66588,1.66588,1.64488,1.65182,69696.174537673,0
+NUE.US,D,19880920,000000,1.64488,1.66588,1.64488,1.65182,49297.761943257,0
+NUE.US,D,19880921,000000,1.65182,1.69392,1.65182,1.69392,287282.60678706,0
+NUE.US,D,19880922,000000,1.70156,1.72276,1.63766,1.67302,364343.16443566,0
+NUE.US,D,19880923,000000,1.67302,1.68006,1.66588,1.68006,76495.308944916,0
+NUE.US,D,19880926,000000,1.66588,1.66588,1.65906,1.65906,122393.50368455,0
+NUE.US,D,19880927,000000,1.65906,1.65906,1.63072,1.64488,115592.35053193,0
+NUE.US,D,19880928,000000,1.64488,1.64488,1.60238,1.62358,89526.310310343,0
+NUE.US,D,19880929,000000,1.61626,1.64488,1.61626,1.63072,177924.14195868,0
+NUE.US,D,19880930,000000,1.63766,1.64488,1.62358,1.62358,266316.92674358,0
+NUE.US,D,19881003,000000,1.63766,1.64488,1.60238,1.63072,97463.007733763,0
+NUE.US,D,19881004,000000,1.62358,1.63766,1.61626,1.63072,99159.763217519,0
+NUE.US,D,19881005,000000,1.63766,1.63766,1.61626,1.61626,206253.19574041,0
+NUE.US,D,19881006,000000,1.60962,1.63072,1.60962,1.62358,62327.753935999,0
+NUE.US,D,19881007,000000,1.64488,1.68006,1.63766,1.68006,229482.89871669,0
+NUE.US,D,19881010,000000,1.68006,1.70828,1.68006,1.69392,163187.30075533,0
+NUE.US,D,19881011,000000,1.68738,1.70828,1.68006,1.70828,65730.349257676,0
+NUE.US,D,19881012,000000,1.69392,1.69392,1.63766,1.64488,139956.58840635,0
+NUE.US,D,19881013,000000,1.64488,1.64488,1.62358,1.62358,276517.64709982,0
+NUE.US,D,19881014,000000,1.63072,1.63766,1.61626,1.62358,165459.39866963,0
+NUE.US,D,19881017,000000,1.62358,1.63072,1.61626,1.63072,64595.814359555,0
+NUE.US,D,19881018,000000,1.63072,1.63072,1.63072,1.63072,112758.032032,0
+NUE.US,D,19881019,000000,1.63072,1.63072,1.60962,1.61626,139390.33032998,0
+NUE.US,D,19881020,000000,1.63072,1.64488,1.63072,1.64488,419873.80270979,0
+NUE.US,D,19881021,000000,1.65906,1.70828,1.65906,1.70828,193222.19437497,0
+NUE.US,D,19881024,000000,1.70828,1.75079,1.70156,1.75079,235720.82191099,0
+NUE.US,D,19881025,000000,1.74366,1.75079,1.73672,1.74366,295777.48730538,0
+NUE.US,D,19881026,000000,1.75079,1.76476,1.75079,1.75079,230050.16616576,0
+NUE.US,D,19881027,000000,1.75079,1.75079,1.70156,1.70828,220416.71325857,0
+NUE.US,D,19881028,000000,1.70828,1.73672,1.70828,1.72276,106524.14632845,0
+NUE.US,D,19881031,000000,1.72276,1.7292,1.71572,1.72276,198886.7938841,0
+NUE.US,D,19881101,000000,1.70828,1.71572,1.69392,1.70828,239686.64719098,0
+NUE.US,D,19881102,000000,1.70828,1.72276,1.69392,1.69392,129759.90554086,0
+NUE.US,D,19881103,000000,1.70156,1.72276,1.68738,1.72276,96889.684048592,0
+NUE.US,D,19881104,000000,1.70828,1.72276,1.70828,1.71572,104261.13276832,0
+NUE.US,D,19881107,000000,1.70828,1.70828,1.68006,1.68006,70263.441986733,0
+NUE.US,D,19881108,000000,1.68006,1.69392,1.68006,1.68738,71964.234961229,0
+NUE.US,D,19881109,000000,1.68738,1.69392,1.65906,1.65906,43632.153061448,0
+NUE.US,D,19881110,000000,1.67302,1.67302,1.65906,1.66588,88398.841021019,0
+NUE.US,D,19881111,000000,1.65906,1.65906,1.63766,1.64488,120123.42451562,0
+NUE.US,D,19881114,000000,1.64488,1.65906,1.64488,1.64488,57228.403130565,0
+NUE.US,D,19881115,000000,1.64488,1.65182,1.64488,1.64488,125794.08026086,0
+NUE.US,D,19881116,000000,1.63766,1.65182,1.63072,1.64488,354708.70215581,0
+NUE.US,D,19881117,000000,1.63766,1.65906,1.63766,1.65182,590432.55218485,0
+NUE.US,D,19881118,000000,1.64488,1.65182,1.63072,1.65182,81596.678495719,0
+NUE.US,D,19881121,000000,1.64488,1.65906,1.63072,1.65182,250446.5600148,0
+NUE.US,D,19881122,000000,1.64488,1.65906,1.63072,1.65906,117292.13413374,0
+NUE.US,D,19881123,000000,1.65906,1.66588,1.65182,1.65906,106524.14632845,0
+NUE.US,D,19881125,000000,1.65906,1.66588,1.65906,1.66588,639160.01856099,0
+NUE.US,D,19881128,000000,1.65906,1.68738,1.65906,1.68006,25500.791517904,0
+NUE.US,D,19881129,000000,1.68738,1.69392,1.67302,1.67302,75362.792792166,0
+NUE.US,D,19881130,000000,1.67302,1.73672,1.67302,1.73672,98595.523886513,0
+NUE.US,D,19881201,000000,1.72276,1.73672,1.70828,1.70828,82160.917826725,0
+NUE.US,D,19881202,000000,1.70156,1.70828,1.69392,1.69392,53262.577850569,0
+NUE.US,D,19881205,000000,1.68738,1.74366,1.68738,1.72276,80459.115479543,0
+NUE.US,D,19881206,000000,1.72276,1.73672,1.70828,1.70828,126356.30084649,0
+NUE.US,D,19881207,000000,1.70828,1.74366,1.70828,1.73672,74224.220403304,0
+NUE.US,D,19881208,000000,1.72276,1.73672,1.72276,1.72276,31728.620985347,0
+NUE.US,D,19881209,000000,1.73672,1.74366,1.72276,1.7292,120693.72008274,0
+NUE.US,D,19881212,000000,1.7292,1.75079,1.71572,1.71572,53262.577850569,0
+NUE.US,D,19881213,000000,1.71572,1.74366,1.71572,1.73672,180753.41359518,0
+NUE.US,D,19881214,000000,1.73672,1.73672,1.73672,1.73672,32862.146510782,0
+NUE.US,D,19881215,000000,1.73672,1.7718,1.73672,1.76476,387010.64682632,0
+NUE.US,D,19881216,000000,1.73672,1.7718,1.73672,1.7718,248748.79515836,0
+NUE.US,D,19881219,000000,1.76476,1.80706,1.76476,1.80706,93494.15433571,0
+NUE.US,D,19881220,000000,1.80706,1.8353,1.80706,1.82103,180753.41359518,0
+NUE.US,D,19881221,000000,1.82103,1.8353,1.78606,1.8143,150727.6043297,0
+NUE.US,D,19881222,000000,1.793,1.82103,1.78606,1.8143,145051.90172105,0
+NUE.US,D,19881223,000000,1.82103,1.82846,1.82103,1.82103,23801.007916093,0
+NUE.US,D,19881227,000000,1.84253,1.84253,1.82103,1.82103,91227.103284839,0
+NUE.US,D,19881228,000000,1.82103,1.84947,1.82103,1.84947,178487.371917,0
+NUE.US,D,19881229,000000,1.8568,1.88483,1.8568,1.8779,327514.1832722,0
+NUE.US,D,19881230,000000,1.8779,1.8988,1.8568,1.8568,186420.03184968,0
+NUE.US,D,19890103,000000,1.82846,1.82846,1.75782,1.80013,190957.16206947,0
+NUE.US,D,19890104,000000,1.78606,1.80013,1.76476,1.76476,116727.89480274,0
+NUE.US,D,19890105,000000,1.7718,1.7718,1.75079,1.76476,1275483.6998767,0
+NUE.US,D,19890106,000000,1.76476,1.77902,1.75782,1.76476,105958.89762476,0
+NUE.US,D,19890109,000000,1.77902,1.82103,1.77902,1.82103,171125.00755143,0
+NUE.US,D,19890110,000000,1.8143,1.82846,1.80013,1.82103,75930.060241226,0
+NUE.US,D,19890111,000000,1.82103,1.82846,1.80706,1.82103,124090.25916831,0
+NUE.US,D,19890112,000000,1.82846,1.8353,1.82103,1.82103,439135.66166072,0
+NUE.US,D,19890113,000000,1.82103,1.8353,1.80706,1.82846,136558.03057542,0
+NUE.US,D,19890116,000000,1.82103,1.82103,1.80013,1.80013,34565.967603334,0
+NUE.US,D,19890117,000000,1.78606,1.80706,1.77902,1.793,50994.517427012,0
+NUE.US,D,19890118,000000,1.80013,1.82103,1.77902,1.80706,110489.97160845,0
+NUE.US,D,19890119,000000,1.80013,1.8143,1.80013,1.80013,50431.287468693,0
+NUE.US,D,19890120,000000,1.80013,1.80013,1.7718,1.77902,130324.14487186,0
+NUE.US,D,19890123,000000,1.77902,1.78606,1.74366,1.76476,177924.14195868,0
+NUE.US,D,19890124,000000,1.77902,1.8568,1.77902,1.84947,609127.14368672,0
+NUE.US,D,19890125,000000,1.8568,1.8568,1.82103,1.82846,177353.84639156,0
+NUE.US,D,19890126,000000,1.8353,1.86343,1.82103,1.8568,237981.81672575,0
+NUE.US,D,19890127,000000,1.86343,1.86343,1.82103,1.82846,281615.98853257,0
+NUE.US,D,19890130,000000,1.8353,1.86343,1.8353,1.86343,206822.48193483,0
+NUE.US,D,19890131,000000,1.86343,1.92733,1.86343,1.91317,360944.60660473,0
+NUE.US,D,19890201,000000,1.91317,1.92733,1.86343,1.8779,124657.52661737,0
+NUE.US,D,19890202,000000,1.8779,1.89197,1.8779,1.89197,128056.0844483,0
+NUE.US,D,19890203,000000,1.8988,1.93427,1.8988,1.92733,109357.4554557,0
+NUE.US,D,19890206,000000,1.92733,1.94121,1.92733,1.92733,166587.87733164,0
+NUE.US,D,19890207,000000,1.92733,1.94121,1.92733,1.94121,168858.96587325,0
+NUE.US,D,19890208,000000,1.94121,2.01887,1.94121,1.98371,310513.31913604,0
+NUE.US,D,19890209,000000,1.98371,2.03325,1.96251,2.01887,326380.65774677,0
+NUE.US,D,19890210,000000,1.99797,2.01175,1.96251,1.98371,198319.52643503,0
+NUE.US,D,19890213,000000,1.96964,1.96964,1.90584,1.90584,241952.68886917,0
+NUE.US,D,19890214,000000,1.91317,1.92733,1.90584,1.92733,193222.19437497,0
+NUE.US,D,19890215,000000,1.92733,1.95537,1.92733,1.94121,109357.4554557,0
+NUE.US,D,19890216,000000,1.94854,1.96964,1.94121,1.94121,170550.67449358,0
+NUE.US,D,19890217,000000,1.94121,1.96964,1.94121,1.96964,70263.441986733,0
+NUE.US,D,19890221,000000,1.96251,1.96251,1.92733,1.94121,106524.14632845,0
+NUE.US,D,19890222,000000,1.93427,1.95537,1.92733,1.93427,173956.29793331,0
+NUE.US,D,19890223,000000,1.92733,1.93427,1.91317,1.92733,163187.30075533,0
+NUE.US,D,19890224,000000,1.92001,1.92001,1.86343,1.8779,158656.22677164,0
+NUE.US,D,19890227,000000,1.88483,1.88483,1.86343,1.86343,270849.01009996,0
+NUE.US,D,19890228,000000,1.86343,1.90584,1.86343,1.8779,141087.08581373,0
+NUE.US,D,19890301,000000,1.89197,1.89197,1.84947,1.84947,225517.0734367,0
+NUE.US,D,19890302,000000,1.8568,1.86343,1.8568,1.86343,158656.22677164,0
+NUE.US,D,19890303,000000,1.86343,1.86343,1.84253,1.86343,116159.617981,0
+NUE.US,D,19890306,000000,1.8568,1.86343,1.8353,1.86343,175657.0909078,0
+NUE.US,D,19890307,000000,1.88483,1.88483,1.8568,1.8568,189817.58030793,0
+NUE.US,D,19890308,000000,1.8568,1.86343,1.8568,1.8568,64595.814359555,0
+NUE.US,D,19890309,000000,1.8568,1.86343,1.8353,1.84947,140523.85585541,0
+NUE.US,D,19890310,000000,1.8353,1.84253,1.80013,1.82103,305409.93083987,0
+NUE.US,D,19890313,000000,1.82846,1.86343,1.82103,1.8568,367178.49230828,0
+NUE.US,D,19890314,000000,1.8568,1.8988,1.8568,1.89197,200583.54936786,0
+NUE.US,D,19890315,000000,1.8988,1.92733,1.8988,1.92001,147322.99026266,0
+NUE.US,D,19890316,000000,1.92733,1.95537,1.92733,1.95537,147322.99026266,0
+NUE.US,D,19890317,000000,1.91317,1.91317,1.8988,1.8988,280483.47237981,0
+NUE.US,D,19890320,000000,1.89197,1.89197,1.86343,1.88483,120123.42451562,0
+NUE.US,D,19890321,000000,1.89197,1.8988,1.8568,1.8568,108794.22549738,0
+NUE.US,D,19890322,000000,1.8568,1.8779,1.82846,1.84947,107658.68122657,0
+NUE.US,D,19890323,000000,1.84947,1.8568,1.8353,1.84253,254981.67148923,0
+NUE.US,D,19890327,000000,1.84947,1.84947,1.84253,1.84947,69696.174537673,0
+NUE.US,D,19890328,000000,1.84947,1.84947,1.8143,1.82846,212489.10018933,0
+NUE.US,D,19890329,000000,1.82846,1.82846,1.8143,1.82846,275377.05596558,0
+NUE.US,D,19890330,000000,1.82846,1.8353,1.82103,1.82846,218153.69969844,0
+NUE.US,D,19890331,000000,1.8353,1.8568,1.8353,1.8568,282748.50468532,0
+NUE.US,D,19890403,000000,1.84947,1.84947,1.82846,1.8353,214751.10437677,0
+NUE.US,D,19890404,000000,1.8353,1.84947,1.82103,1.82846,140523.85585541,0
+NUE.US,D,19890405,000000,1.8353,1.84947,1.8353,1.84947,244787.00736911,0
+NUE.US,D,19890406,000000,1.84947,1.8568,1.84253,1.84947,302579.64983067,0
+NUE.US,D,19890407,000000,1.84947,1.8779,1.84253,1.87106,107091.41377752,0
+NUE.US,D,19890410,000000,1.8779,1.89197,1.8568,1.87106,109926.74165013,0
+NUE.US,D,19890411,000000,1.87106,1.8779,1.87106,1.87106,209651.75357134,0
+NUE.US,D,19890412,000000,1.8779,1.89197,1.87106,1.87106,81029.411046658,0
+NUE.US,D,19890413,000000,1.87106,1.8779,1.86343,1.87106,83861.710801221,0
+NUE.US,D,19890414,000000,1.87106,1.91317,1.87106,1.91317,134288.96077917,0
+NUE.US,D,19890417,000000,1.91317,1.92733,1.90584,1.92733,50994.517427012,0
+NUE.US,D,19890418,000000,1.92733,1.97677,1.92733,1.96251,674855.47419902,0
+NUE.US,D,19890419,000000,1.96964,2.00471,1.96251,1.99065,175086.79534069,0
+NUE.US,D,19890420,000000,1.98371,1.99797,1.95537,1.95537,280483.47237981,0
+NUE.US,D,19890421,000000,1.96251,1.98371,1.95537,1.96964,298610.79643262,0
+NUE.US,D,19890424,000000,1.97677,1.97677,1.95537,1.95537,88398.841021019,0
+NUE.US,D,19890425,000000,1.95537,1.95537,1.94121,1.94854,354145.47219749,0
+NUE.US,D,19890426,000000,1.94854,1.94854,1.91317,1.92733,212489.10018933,0
+NUE.US,D,19890427,000000,1.91317,1.94121,1.91317,1.94121,370575.03139385,0
+NUE.US,D,19890428,000000,1.94854,1.94854,1.93427,1.93427,648226.20401911,0
+NUE.US,D,19890501,000000,1.92733,1.92733,1.89197,1.91317,351876.40240124,0
+NUE.US,D,19890502,000000,1.8988,1.94121,1.8988,1.92733,502030.68304577,0
+NUE.US,D,19890503,000000,1.92001,1.93427,1.92001,1.92733,197759.32459477,0
+NUE.US,D,19890504,000000,1.92733,1.93427,1.92733,1.93427,186988.30867142,0
+NUE.US,D,19890505,000000,1.93427,1.94854,1.91317,1.91317,165459.39866963,0
+NUE.US,D,19890508,000000,1.91317,1.93427,1.89197,1.91317,299748.3594488,0
+NUE.US,D,19890509,000000,1.90584,1.92001,1.8988,1.91317,186988.30867142,0
+NUE.US,D,19890510,000000,1.90584,1.92733,1.90584,1.92733,101989.03485402,0
+NUE.US,D,19890511,000000,1.92001,1.94121,1.91317,1.92733,64595.814359555,0
+NUE.US,D,19890512,000000,1.95537,1.95537,1.94854,1.95537,158091.98744064,0
+NUE.US,D,19890515,000000,1.96964,1.99797,1.96964,1.98371,364343.16443566,0
+NUE.US,D,19890516,000000,1.97677,1.99065,1.96964,1.97677,259515.77359097,0
+NUE.US,D,19890517,000000,1.98371,2.02591,1.97677,2.02591,310513.31913604,0
+NUE.US,D,19890518,000000,2.01175,2.03325,2.01175,2.01887,118427.67840455,0
+NUE.US,D,19890519,000000,2.03325,2.07535,2.03325,2.07535,151858.10173708,0
+NUE.US,D,19890522,000000,2.07535,2.08229,2.01887,2.03325,171125.00755143,0
+NUE.US,D,19890523,000000,2.03325,2.03325,1.99797,2.00471,213617.57885133,0
+NUE.US,D,19890524,000000,1.98371,1.99797,1.97677,1.99065,371710.57566465,0
+NUE.US,D,19890525,000000,1.99065,2.01887,1.99065,2.01887,59495.454181437,0
+NUE.US,D,19890526,000000,2.01887,2.06147,2.01175,2.06147,369445.54335916,0
+NUE.US,D,19890530,000000,2.08229,2.10379,2.07535,2.08961,358678.56492655,0
+NUE.US,D,19890531,000000,2.10379,2.11785,2.10379,2.11061,269149.22649814,0
+NUE.US,D,19890601,000000,2.10379,2.11061,2.06147,2.06147,181317.65292619,0
+NUE.US,D,19890602,000000,2.05425,2.08229,2.05425,2.07535,53828.835926944,0
+NUE.US,D,19890605,000000,2.06147,2.08961,2.06147,2.06147,70263.441986733,0
+NUE.US,D,19890606,000000,2.07535,2.14629,2.05425,2.13885,1638126.0713378,0
+NUE.US,D,19890607,000000,2.14629,2.14629,2.13201,2.13201,360944.60660473,0
+NUE.US,D,19890608,000000,2.13201,2.15322,2.13201,2.14629,104261.13276832,0
+NUE.US,D,19890609,000000,2.14629,2.18819,2.14629,2.18125,203991.19155296,0
+NUE.US,D,19890612,000000,2.17422,2.18819,2.15995,2.18125,173389.03048424,0
+NUE.US,D,19890613,000000,2.18125,2.25913,2.18125,2.2516,253854.20219991,0
+NUE.US,D,19890614,000000,2.26586,2.2729,2.23783,2.23783,89526.310310343,0
+NUE.US,D,19890615,000000,2.19562,2.20255,2.15995,2.17422,497500.61843478,0
+NUE.US,D,19890616,000000,2.16719,2.18819,2.15995,2.18819,484465.57957861,0
+NUE.US,D,19890619,000000,2.18819,2.23079,2.18819,2.23079,78761.350623102,0
+NUE.US,D,19890620,000000,2.23783,2.2516,2.22395,2.22395,266316.92674358,0
+NUE.US,D,19890621,000000,2.22395,2.23783,2.20255,2.22395,126924.57766824,0
+NUE.US,D,19890622,000000,2.22395,2.2516,2.18819,2.20255,182457.23468774,0
+NUE.US,D,19890623,000000,2.22395,2.25913,2.22395,2.25913,193790.47119672,0
+NUE.US,D,19890626,000000,2.26586,2.32243,2.26586,2.3158,73094.732368609,0
+NUE.US,D,19890627,000000,2.3158,2.3362,2.30123,2.3362,217018.15542764,0
+NUE.US,D,19890628,000000,2.32243,2.32956,2.294,2.30826,73659.981072299,0
+NUE.US,D,19890629,000000,2.30123,2.30123,2.18819,2.18819,196052.47538417,0
+NUE.US,D,19890630,000000,2.18819,2.18819,2.14629,2.15995,262915.34079459,0
+NUE.US,D,19890703,000000,2.15995,2.17422,2.10379,2.12459,160360.0478642,0
+NUE.US,D,19890705,000000,2.12459,2.17422,2.12459,2.15995,1609791.9706927,0
+NUE.US,D,19890706,000000,2.17422,2.20255,2.17422,2.18819,70263.441986733,0
+NUE.US,D,19890707,000000,2.19562,2.2516,2.19562,2.23079,214183.83692771,0
+NUE.US,D,19890710,000000,2.23079,2.28023,2.23079,2.26586,204550.38402053,0
+NUE.US,D,19890711,000000,2.2729,2.28023,2.25913,2.25913,116159.617981,0
+NUE.US,D,19890712,000000,2.28023,2.294,2.26586,2.28726,108225.94867564,0
+NUE.US,D,19890713,000000,2.294,2.30123,2.28023,2.294,43064.885612388,0
+NUE.US,D,19890714,000000,2.294,2.35086,2.294,2.35086,553029.23796352,0
+NUE.US,D,19890717,000000,2.35086,2.35086,2.30826,2.3362,82725.157157729,0
+NUE.US,D,19890718,000000,2.30826,2.30826,2.28726,2.30123,124090.25916831,0
+NUE.US,D,19890719,000000,2.30826,2.34373,2.30826,2.34373,539998.2365981,0
+NUE.US,D,19890720,000000,2.34373,2.37167,2.3362,2.36504,222116.49686038,0
+NUE.US,D,19890721,000000,2.35086,2.3791,2.35086,2.3791,151858.10173708,0
+NUE.US,D,19890724,000000,2.3791,2.41447,2.3791,2.40724,227786.14323294,0
+NUE.US,D,19890725,000000,2.41447,2.47084,2.4002,2.40724,303146.91727973,0
+NUE.US,D,19890726,000000,2.40724,2.47084,2.4002,2.47084,103126.5978702,0
+NUE.US,D,19890727,000000,2.48472,2.5063,2.47084,2.49888,192082.61261343,0
+NUE.US,D,19890728,000000,2.5063,2.5063,2.47798,2.47798,96889.684048592,0
+NUE.US,D,19890731,000000,2.48472,2.52008,2.47798,2.52008,70263.441986733,0
+NUE.US,D,19890801,000000,2.52008,2.52008,2.4212,2.42844,153553.84784815,0
+NUE.US,D,19890802,000000,2.42844,2.42844,2.3791,2.40724,215882.61115683,0
+NUE.US,D,19890803,000000,2.40724,2.42844,2.4002,2.4212,50431.287468693,0
+NUE.US,D,19890804,000000,2.4212,2.42844,2.4002,2.40724,122959.76176092,0
+NUE.US,D,19890807,000000,2.41447,2.44964,2.40724,2.44964,401742.44116624,0
+NUE.US,D,19890808,000000,2.45658,2.52008,2.4426,2.51304,238554.13103824,0
+NUE.US,D,19890809,000000,2.5063,2.53454,2.49888,2.49888,522430.10501287,0
+NUE.US,D,19890810,000000,2.49888,2.53454,2.48472,2.52008,272549.80307445,0
+NUE.US,D,19890811,000000,2.52712,2.53454,2.52008,2.52008,190957.16206947,0
+NUE.US,D,19890814,000000,2.51304,2.52008,2.49214,2.49214,169985.42578989,0
+NUE.US,D,19890815,000000,2.49888,2.5063,2.45658,2.49888,213617.57885133,0
+NUE.US,D,19890816,000000,2.49888,2.52008,2.47084,2.52008,96889.684048592,0
+NUE.US,D,19890817,000000,2.52008,2.52008,2.45658,2.49888,112758.032032,0
+NUE.US,D,19890818,000000,2.49888,2.52008,2.49888,2.52008,164891.12184788,0
+NUE.US,D,19890821,000000,2.52008,2.52008,2.49214,2.49214,98595.523886513,0
+NUE.US,D,19890822,000000,2.48472,2.49214,2.48472,2.48472,93494.15433571,0
+NUE.US,D,19890823,000000,2.48472,2.51304,2.47798,2.51304,130892.4216936,0
+NUE.US,D,19890824,000000,2.52008,2.61876,2.5063,2.61876,212489.10018933,0
+NUE.US,D,19890825,000000,2.61222,2.63312,2.58378,2.58378,82160.917826725,0
+NUE.US,D,19890828,000000,2.58378,2.59746,2.55554,2.58378,137690.54672816,0
+NUE.US,D,19890829,000000,2.58378,2.60478,2.55554,2.58378,101426.81426839,0
+NUE.US,D,19890830,000000,2.57655,2.60478,2.52008,2.55554,115592.35053193,0
+NUE.US,D,19890831,000000,2.56258,2.58378,2.55554,2.58378,85559.475657661,0
+NUE.US,D,19890901,000000,2.59746,2.62608,2.59746,2.62608,101426.81426839,0
+NUE.US,D,19890905,000000,2.61876,2.61876,2.57655,2.58378,59495.454181437,0
+NUE.US,D,19890906,000000,2.58378,2.58378,2.43528,2.48472,326380.65774677,0
+NUE.US,D,19890907,000000,2.49214,2.52008,2.43528,2.43528,157523.71061889,0
+NUE.US,D,19890908,000000,2.45658,2.48472,2.41447,2.46351,193222.19437497,0
+NUE.US,D,19890911,000000,2.45658,2.48472,2.45658,2.45658,415337.68186268,0
+NUE.US,D,19890912,000000,2.45658,2.47084,2.4426,2.4426,121821.18937207,0
+NUE.US,D,19890913,000000,2.4426,2.4426,2.41447,2.41447,286147.06251626,0
+NUE.US,D,19890914,000000,2.4002,2.4002,2.36504,2.3791,220983.98070764,0
+NUE.US,D,19890915,000000,2.3791,2.39337,2.37167,2.3791,359246.84174829,0
+NUE.US,D,19890918,000000,2.3791,2.41447,2.3791,2.39337,111059.25780288,0
+NUE.US,D,19890919,000000,2.38604,2.39337,2.37167,2.3791,270284.77076895,0
+NUE.US,D,19890920,000000,2.3791,2.39337,2.3791,2.3791,398339.84584457,0
+NUE.US,D,19890921,000000,2.3791,2.3791,2.3362,2.3362,158091.98744064,0
+NUE.US,D,19890922,000000,2.35086,2.36504,2.34373,2.36504,274244.53981284,0
+NUE.US,D,19890925,000000,2.36504,2.36504,2.3158,2.3158,250446.5600148,0
+NUE.US,D,19890926,000000,2.3158,2.3158,2.28726,2.294,333179.79215401,0
+NUE.US,D,19890927,000000,2.294,2.30826,2.28023,2.28023,213056.36763838,0
+NUE.US,D,19890928,000000,2.28023,2.28023,2.25913,2.26586,173956.29793331,0
+NUE.US,D,19890929,000000,2.26586,2.26586,2.15995,2.2516,922471.75320463,0
+NUE.US,D,19891002,000000,2.25913,2.28726,2.2516,2.28023,328647.70879764,0
+NUE.US,D,19891003,000000,2.294,2.32243,2.28023,2.32243,237416.56802205,0
+NUE.US,D,19891004,000000,2.35086,2.35086,2.294,2.32243,194918.94985873,0
+NUE.US,D,19891005,000000,2.32956,2.34373,2.32243,2.32243,260085.0597854,0
+NUE.US,D,19891006,000000,2.32956,2.32956,2.294,2.30826,49297.761943257,0
+NUE.US,D,19891009,000000,2.3158,2.32243,2.30826,2.32243,40797.834561517,0
+NUE.US,D,19891010,000000,2.32956,2.35086,2.32243,2.32243,158091.98744064,0
+NUE.US,D,19891011,000000,2.3158,2.3362,2.3158,2.32243,201148.79807155,0
+NUE.US,D,19891012,000000,2.32243,2.36504,2.32243,2.3578,204550.38402053,0
+NUE.US,D,19891013,000000,2.35086,2.3578,2.30826,2.30826,355840.20893587,0
+NUE.US,D,19891016,000000,2.2729,2.2729,2.18819,2.23783,958736.49503709,0
+NUE.US,D,19891017,000000,2.23783,2.23783,2.20255,2.20969,190389.89462042,0
+NUE.US,D,19891018,000000,2.21653,2.24496,2.20969,2.23783,561528.15597259,0
+NUE.US,D,19891019,000000,2.2516,2.3158,2.2516,2.30826,254981.67148923,0
+NUE.US,D,19891020,000000,2.3158,2.39337,2.3158,2.37167,320147.7814159,0
+NUE.US,D,19891023,000000,2.3791,2.40724,2.35086,2.3578,192082.61261343,0
+NUE.US,D,19891024,000000,2.36504,2.36504,2.294,2.294,213056.36763838,0
+NUE.US,D,19891025,000000,2.25913,2.28726,2.25913,2.28023,133725.73082085,0
+NUE.US,D,19891026,000000,2.26586,2.2729,2.21653,2.26586,173389.03048424,0
+NUE.US,D,19891027,000000,2.2516,2.25913,2.20969,2.21653,167157.16352607,0
+NUE.US,D,19891030,000000,2.22395,2.23783,2.21653,2.22395,76495.308944916,0
+NUE.US,D,19891031,000000,2.23079,2.25913,2.21653,2.25913,147893.28582977,0
+NUE.US,D,19891101,000000,2.2516,2.28023,2.2516,2.2729,140523.85585541,0
+NUE.US,D,19891102,000000,2.26586,2.28023,2.25913,2.2729,97463.007733763,0
+NUE.US,D,19891103,000000,2.26586,2.28023,2.2516,2.26586,225517.0734367,0
+NUE.US,D,19891106,000000,2.2516,2.2516,2.23079,2.23079,121821.18937207,0
+NUE.US,D,19891107,000000,2.23079,2.26586,2.23079,2.25913,253284.91600547,0
+NUE.US,D,19891108,000000,2.25913,2.26586,2.2516,2.2516,192657.95504397,0
+NUE.US,D,19891109,000000,2.23783,2.2516,2.23783,2.2516,67995.381563177,0
+NUE.US,D,19891110,000000,2.2516,2.25913,2.24496,2.2516,64031.575028549,0
+NUE.US,D,19891113,000000,2.2516,2.25913,2.23783,2.24496,322411.80434871,0
+NUE.US,D,19891114,000000,2.2516,2.2516,2.23079,2.23079,105389.61143033,0
+NUE.US,D,19891115,000000,2.23079,2.26586,2.23079,2.25913,119560.1945573,0
+NUE.US,D,19891116,000000,2.26586,2.26586,2.23783,2.23783,174525.58412774,0
+NUE.US,D,19891117,000000,2.23783,2.25913,2.23783,2.23783,138260.84229528,0
+NUE.US,D,19891120,000000,2.2516,2.2516,2.23079,2.23079,115592.35053193,0
+NUE.US,D,19891121,000000,2.23079,2.24496,2.23079,2.23783,324681.88351764,0
+NUE.US,D,19891122,000000,2.23783,2.26586,2.23783,2.2516,251017.8649546,0
+NUE.US,D,19891124,000000,2.26586,2.28726,2.26586,2.28726,11332.227136301,0
+NUE.US,D,19891127,000000,2.294,2.36504,2.294,2.32243,151858.10173708,0
+NUE.US,D,19891128,000000,2.30826,2.3578,2.30826,2.3158,330345.47365407,0
+NUE.US,D,19891129,000000,2.30826,2.30826,2.294,2.294,52696.319774193,0
+NUE.US,D,19891130,000000,2.30826,2.32243,2.294,2.3158,232885.49403837,0
+NUE.US,D,19891201,000000,2.30826,2.38604,2.30826,2.36504,474265.86859505,0
+NUE.US,D,19891204,000000,2.32243,2.32243,2.30826,2.32243,290114.90654163,0
+NUE.US,D,19891205,000000,2.30826,2.3158,2.294,2.294,118427.67840455,0
+NUE.US,D,19891206,000000,2.28726,2.28726,2.28023,2.28023,81596.678495719,0
+NUE.US,D,19891207,000000,2.28023,2.294,2.28023,2.28023,39098.050959706,0
+NUE.US,D,19891208,000000,2.294,2.294,2.28023,2.294,64595.814359555,0
+NUE.US,D,19891211,000000,2.30123,2.30826,2.28023,2.294,109357.4554557,0
+NUE.US,D,19891212,000000,2.30123,2.32956,2.294,2.32956,64595.814359555,0
+NUE.US,D,19891213,000000,2.32956,2.3362,2.30826,2.30826,31728.620985347,0
+NUE.US,D,19891214,000000,2.3158,2.32243,2.3158,2.32243,111624.50650657,0
+NUE.US,D,19891215,000000,2.3362,2.3362,2.32243,2.32956,353577.19537574,0
+NUE.US,D,19891218,000000,2.32956,2.34373,2.30826,2.3158,143359.18372802,0
+NUE.US,D,19891219,000000,2.294,2.30826,2.28726,2.30123,218153.69969844,0
+NUE.US,D,19891220,000000,2.30123,2.30826,2.294,2.30826,90095.596504774,0
+NUE.US,D,19891221,000000,2.3158,2.32243,2.294,2.30123,66294.588588681,0
+NUE.US,D,19891222,000000,2.30826,2.30826,2.30826,2.30826,11903.532076102,0
+NUE.US,D,19891226,000000,2.294,2.294,2.294,2.294,9634.4622798605,0
+NUE.US,D,19891227,000000,2.294,2.30826,2.294,2.30826,28334.10064515,0
+NUE.US,D,19891228,000000,2.30826,2.36504,2.30826,2.35086,133159.47274448,0
+NUE.US,D,19891229,000000,2.34373,2.36504,2.32243,2.36504,114461.85312456,0
+NUE.US,D,19900102,000000,2.35086,2.4002,2.34373,2.4002,115592.35053193,0
+NUE.US,D,19900103,000000,2.38604,2.4426,2.38604,2.4426,149592.06005889,0
+NUE.US,D,19900104,000000,2.4426,2.44964,2.42844,2.43528,223255.06924925,0
+NUE.US,D,19900105,000000,2.4426,2.4426,2.4002,2.41447,105389.61143033,0
+NUE.US,D,19900108,000000,2.40724,2.47084,2.40724,2.46351,48727.466376141,0
+NUE.US,D,19900109,000000,2.46351,2.47084,2.3791,2.3791,126924.57766824,0
+NUE.US,D,19900110,000000,2.37167,2.3791,2.35086,2.3791,66861.856037741,0
+NUE.US,D,19900111,000000,2.3791,2.3791,2.35086,2.37167,92923.858768594,0
+NUE.US,D,19900112,000000,2.36504,2.36504,2.30826,2.32243,194352.69178236,0
+NUE.US,D,19900115,000000,2.30123,2.30123,2.26586,2.26586,183020.46464606,0
+NUE.US,D,19900116,000000,2.24496,2.2516,2.22395,2.2516,188689.10164591,0
+NUE.US,D,19900117,000000,2.2516,2.2516,2.22395,2.23079,392107.97888639,0
+NUE.US,D,19900118,000000,2.22395,2.22395,2.16719,2.18819,133159.47274448,0
+NUE.US,D,19900119,000000,2.18819,2.20255,2.14629,2.14629,305409.93083987,0
+NUE.US,D,19900122,000000,2.14629,2.14629,2.03325,2.03325,184156.00891686,0
+NUE.US,D,19900123,000000,2.03325,2.07535,1.96964,2.04007,405138.98025181,0
+NUE.US,D,19900124,000000,2.01887,2.01887,1.97677,2.01175,155823.92701708,0
+NUE.US,D,19900125,000000,2.01175,2.06821,1.95537,1.96964,279346.91873632,0
+NUE.US,D,19900126,000000,1.96964,1.99065,1.90584,1.96251,190957.16206947,0
+NUE.US,D,19900129,000000,1.96964,1.96964,1.92001,1.94121,90660.845208464,0
+NUE.US,D,19900130,000000,1.94121,1.94121,1.89197,1.90584,189253.34097693,0
+NUE.US,D,19900131,000000,1.91317,2.01175,1.90584,1.99797,186420.03184968,0
+NUE.US,D,19900201,000000,1.99797,2.01175,1.98371,1.99797,79896.894893908,0
+NUE.US,D,19900202,000000,1.98371,2.05425,1.96964,2.03325,213056.36763838,0
+NUE.US,D,19900205,000000,2.03325,2.03325,2.01175,2.02591,71964.234961229,0
+NUE.US,D,19900206,000000,2.01887,2.01887,1.97677,1.99065,73659.981072299,0
+NUE.US,D,19900207,000000,1.97677,2.03325,1.96964,2.01887,175657.0909078,0
+NUE.US,D,19900208,000000,2.01887,2.03325,1.99065,1.99065,959298.71562272,0
+NUE.US,D,19900209,000000,1.99065,2.03325,1.99065,2.02591,403438.18727732,0
+NUE.US,D,19900212,000000,2.01887,2.02591,1.99065,1.99797,139956.58840635,0
+NUE.US,D,19900213,000000,1.99065,1.99065,1.97677,1.98371,74792.49722505,0
+NUE.US,D,19900214,000000,1.97677,1.99065,1.97677,1.99065,131456.66102461,0
+NUE.US,D,19900215,000000,1.97677,1.99065,1.97677,1.99065,73659.981072299,0
+NUE.US,D,19900216,000000,1.99065,1.99065,1.96964,1.96964,115023.06433751,0
+NUE.US,D,19900220,000000,1.96964,1.96964,1.89197,1.91317,99728.040039263,0
+NUE.US,D,19900221,000000,1.91317,1.96251,1.8988,1.96251,149021.76449178,0
+NUE.US,D,19900222,000000,1.95537,1.96251,1.92733,1.92733,52696.319774193,0
+NUE.US,D,19900223,000000,1.93427,1.93427,1.91317,1.91317,92923.858768594,0
+NUE.US,D,19900226,000000,1.92001,1.97677,1.91317,1.97677,86698.048046523,0
+NUE.US,D,19900227,000000,1.97677,2.08961,1.97677,2.08961,525266.44225818,0
+NUE.US,D,19900228,000000,2.10379,2.16719,2.10379,2.15322,970639.0177405,0
+NUE.US,D,19900301,000000,2.14629,2.23079,2.13201,2.23079,453306.24478769,0
+NUE.US,D,19900302,000000,2.22395,2.30826,2.22395,2.30826,228350.38256395,0
+NUE.US,D,19900305,000000,2.294,2.32956,2.294,2.294,291815.69951612,0
+NUE.US,D,19900306,000000,2.30123,2.30123,2.25913,2.2729,178487.371917,0
+NUE.US,D,19900307,000000,2.26586,2.294,2.2516,2.294,248748.79515836,0
+NUE.US,D,19900308,000000,2.294,2.3362,2.294,2.32243,117292.13413374,0
+NUE.US,D,19900309,000000,2.32243,2.34373,2.30123,2.30826,175086.79534069,0
+NUE.US,D,19900312,000000,2.30826,2.3362,2.30826,2.32956,135422.48630461,0
+NUE.US,D,19900313,000000,2.32243,2.32243,2.2729,2.2729,125223.78469374,0
+NUE.US,D,19900314,000000,2.26586,2.2729,2.23079,2.26586,96330.491581012,0
+NUE.US,D,19900315,000000,2.26586,2.2729,2.26586,2.26586,48165.245790507,0
+NUE.US,D,19900316,000000,2.30826,2.36504,2.30826,2.36504,333746.05023039,0
+NUE.US,D,19900319,000000,2.36504,2.4212,2.35086,2.40724,101426.81426839,0
+NUE.US,D,19900320,000000,2.40724,2.45658,2.40724,2.42844,301444.10555986,0
+NUE.US,D,19900321,000000,2.42844,2.48472,2.42844,2.47798,262356.14832701,0
+NUE.US,D,19900322,000000,2.47084,2.47084,2.43528,2.45658,252151.39048003,0
+NUE.US,D,19900323,000000,2.45658,2.56258,2.45658,2.56258,298610.79643262,0
+NUE.US,D,19900326,000000,2.59746,2.61222,2.54118,2.54118,231183.69169118,0
+NUE.US,D,19900327,000000,2.53454,2.53454,2.45658,2.53454,162053.77522989,0
+NUE.US,D,19900328,000000,2.53454,2.56258,2.51304,2.56258,466337.24615312,0
+NUE.US,D,19900329,000000,2.55554,2.55554,2.53454,2.55554,62894.012012374,0
+NUE.US,D,19900330,000000,2.54118,2.57655,2.49888,2.57655,554162.76348896,0
+NUE.US,D,19900402,000000,2.56972,2.56972,2.52008,2.52712,68563.658384922,0
+NUE.US,D,19900403,000000,2.51304,2.55554,2.49214,2.55554,97463.007733763,0
+NUE.US,D,19900404,000000,2.55554,2.56258,2.53454,2.54118,104261.13276832,0
+NUE.US,D,19900405,000000,2.54118,2.56972,2.53454,2.56258,480500.7636713,0
+NUE.US,D,19900406,000000,2.56258,2.59746,2.56258,2.56972,228350.38256395,0
+NUE.US,D,19900409,000000,2.54118,2.56258,2.53454,2.55554,107658.68122657,0
+NUE.US,D,19900410,000000,2.55554,2.55554,2.53454,2.53454,45330.927290574,0
+NUE.US,D,19900411,000000,2.52008,2.52008,2.48472,2.48472,79896.894893908,0
+NUE.US,D,19900412,000000,2.47084,2.55554,2.46351,2.54118,203423.92410389,0
+NUE.US,D,19900416,000000,2.53454,2.54842,2.51304,2.51304,49297.761943257,0
+NUE.US,D,19900417,000000,2.51304,2.52008,2.48472,2.48472,66861.856037741,0
+NUE.US,D,19900418,000000,2.48472,2.51304,2.45658,2.45658,77060.557648606,0
+NUE.US,D,19900419,000000,2.46351,2.46351,2.38604,2.4002,175657.0909078,0
+NUE.US,D,19900420,000000,2.4002,2.4002,2.3578,2.36504,137690.54672816,0
+NUE.US,D,19900423,000000,2.37167,2.3791,2.35086,2.3791,230613.39612408,0
+NUE.US,D,19900424,000000,2.3791,2.42844,2.3791,2.41447,302579.64983067,0
+NUE.US,D,19900425,000000,2.4212,2.42844,2.4002,2.41447,27764.81445072,0
+NUE.US,D,19900426,000000,2.41447,2.46351,2.41447,2.4426,338273.08672333,0
+NUE.US,D,19900427,000000,2.44964,2.51304,2.44964,2.51304,475402.42223855,0
+NUE.US,D,19900430,000000,2.51304,2.53454,2.5063,2.51304,525833.70970724,0
+NUE.US,D,19900501,000000,2.51304,2.52008,2.51304,2.51304,117292.13413374,0
+NUE.US,D,19900502,000000,2.52008,2.52008,2.49888,2.49888,224952.83410569,0
+NUE.US,D,19900503,000000,2.49214,2.52008,2.48472,2.51304,88398.841021019,0
+NUE.US,D,19900504,000000,2.51304,2.51304,2.48472,2.49214,164891.12184788,0
+NUE.US,D,19900507,000000,2.49888,2.49888,2.47798,2.48472,133159.47274448,0
+NUE.US,D,19900508,000000,2.48472,2.49888,2.47084,2.48472,35129.197561654,0
+NUE.US,D,19900509,000000,2.48472,2.54842,2.48472,2.54842,112186.7270922,0
+NUE.US,D,19900510,000000,2.53454,2.56258,2.52712,2.55554,236850.30994568,0
+NUE.US,D,19900511,000000,2.56258,2.56258,2.53454,2.55554,258379.21994748,0
+NUE.US,D,19900514,000000,2.54842,2.58378,2.54118,2.57655,430074.52306603,0
+NUE.US,D,19900515,000000,2.56258,2.56972,2.54842,2.54842,210221.03976577,0
+NUE.US,D,19900516,000000,2.53454,2.55554,2.53454,2.53454,70263.441986733,0
+NUE.US,D,19900517,000000,2.56258,2.59746,2.56258,2.59062,691287.05214075,0
+NUE.US,D,19900518,000000,2.57655,2.59062,2.56972,2.57655,392672.21821739,0
+NUE.US,D,19900521,000000,2.57655,2.71079,2.56972,2.69653,432337.53662616,0
+NUE.US,D,19900522,000000,2.73209,2.73209,2.68969,2.71079,488435.44234934,0
+NUE.US,D,19900523,000000,2.71079,2.78847,2.71079,2.78847,612527.72026302,0
+NUE.US,D,19900524,000000,2.78847,2.79569,2.78153,2.78153,302579.64983067,0
+NUE.US,D,19900525,000000,2.79569,2.79569,2.73913,2.7528,287846.84611807,0
+NUE.US,D,19900529,000000,2.74636,2.83097,2.73913,2.82393,185853.7737733,0
+NUE.US,D,19900530,000000,2.83097,2.84483,2.8165,2.82393,184717.22012981,0
+NUE.US,D,19900531,000000,2.8165,2.87337,2.8165,2.84483,313350.66575403,0
+NUE.US,D,19900601,000000,2.84483,2.84483,2.82393,2.82393,228918.65938569,0
+NUE.US,D,19900604,000000,2.8379,2.85167,2.83097,2.85167,350746.91436655,0
+NUE.US,D,19900605,000000,2.85167,2.89427,2.85167,2.89427,273117.07052352,0
+NUE.US,D,19900606,000000,2.88733,2.91577,2.87337,2.88733,436301.34316078,0
+NUE.US,D,19900607,000000,2.89427,2.94371,2.89427,2.92271,245913.46728575,0
+NUE.US,D,19900608,000000,2.91577,2.92271,2.90845,2.91577,214183.83692771,0
+NUE.US,D,19900611,000000,2.90845,2.90845,2.89427,2.90845,125223.78469374,0
+NUE.US,D,19900612,000000,2.90845,2.91577,2.89427,2.90845,141087.08581373,0
+NUE.US,D,19900613,000000,2.90845,2.94371,2.90171,2.92271,198319.52643503,0
+NUE.US,D,19900614,000000,2.93687,2.93687,2.90845,2.91577,97463.007733763,0
+NUE.US,D,19900615,000000,2.90845,2.91577,2.89427,2.89427,322978.06242508,0
+NUE.US,D,19900618,000000,2.89427,2.90845,2.80967,2.80967,104829.40959007,0
+NUE.US,D,19900619,000000,2.79569,2.79569,2.71803,2.7743,487301.9168239,0
+NUE.US,D,19900620,000000,2.78847,2.78847,2.74636,2.7743,245913.46728575,0
+NUE.US,D,19900621,000000,2.78153,2.80967,2.7743,2.80967,240250.88652199,0
+NUE.US,D,19900622,000000,2.80967,2.8165,2.73913,2.73913,215320.39057121,0
+NUE.US,D,19900625,000000,2.73209,2.73209,2.69653,2.71803,133725.73082085,0
+NUE.US,D,19900626,000000,2.72486,2.7528,2.72486,2.73913,122959.76176092,0
+NUE.US,D,19900627,000000,2.73913,2.73913,2.68969,2.68969,87826.526708532,0
+NUE.US,D,19900628,000000,2.68246,2.73209,2.68246,2.72486,128056.0844483,0
+NUE.US,D,19900629,000000,2.73209,2.73913,2.72486,2.73913,162053.77522989,0
+NUE.US,D,19900702,000000,2.73913,2.79569,2.73209,2.78153,68563.658384922,0
+NUE.US,D,19900703,000000,2.78153,2.80967,2.7743,2.78847,24935.542814214,0
+NUE.US,D,19900705,000000,2.79569,2.82393,2.78847,2.8165,163755.57757707,0
+NUE.US,D,19900706,000000,2.80967,2.83097,2.80253,2.83097,175086.79534069,0
+NUE.US,D,19900709,000000,2.84483,2.85167,2.82393,2.84483,51566.831739499,0
+NUE.US,D,19900710,000000,2.85911,2.91577,2.85167,2.90845,246481.74410749,0
+NUE.US,D,19900711,000000,2.91577,3.04962,2.90845,3.04278,336010.0731632,0
+NUE.US,D,19900712,000000,3.10589,3.2122,3.09192,3.19773,622159.15442483,0
+NUE.US,D,19900713,000000,3.1906,3.1906,3.07765,3.08479,383041.79342827,0
+NUE.US,D,19900716,000000,3.09192,3.10589,3.07765,3.09192,142223.63945722,0
+NUE.US,D,19900717,000000,3.08479,3.13452,3.04962,3.13452,189253.34097693,0
+NUE.US,D,19900718,000000,3.13452,3.14859,3.08479,3.12025,163187.30075533,0
+NUE.US,D,19900719,000000,3.12025,3.12025,3.05695,3.05695,77060.557648606,0
+NUE.US,D,19900720,000000,3.08479,3.08479,3.04962,3.04962,58930.205477747,0
+NUE.US,D,19900723,000000,3.02138,3.02138,2.90171,2.90171,301444.10555986,0
+NUE.US,D,19900724,000000,2.90845,2.90845,2.88011,2.88733,500331.90881665,0
+NUE.US,D,19900725,000000,2.89427,2.98661,2.89427,2.98661,329211.94812865,0
+NUE.US,D,19900726,000000,3.00008,3.02138,2.97155,3.02138,128056.0844483,0
+NUE.US,D,19900727,000000,3.02138,3.02831,3.01415,3.02831,112186.7270922,0
+NUE.US,D,19900730,000000,3.02831,3.06349,3.02831,3.06349,166587.87733164,0
+NUE.US,D,19900731,000000,3.07765,3.12729,3.06349,3.12729,236286.07061468,0
+NUE.US,D,19900801,000000,3.14859,3.14859,3.11302,3.12729,240250.88652199,0
+NUE.US,D,19900802,000000,3.12025,3.12025,3.05695,3.05695,157523.71061889,0
+NUE.US,D,19900803,000000,2.7743,2.90171,2.73913,2.90171,696387.41231887,0
+NUE.US,D,19900806,000000,2.84483,2.84483,2.7743,2.82393,315050.44935584,0
+NUE.US,D,19900807,000000,2.79569,2.80253,2.70366,2.71079,384176.32832639,0
+NUE.US,D,19900808,000000,2.72486,2.74636,2.70366,2.71079,126356.30084649,0
+NUE.US,D,19900809,000000,2.71079,2.71079,2.66106,2.66106,161487.51715352,0
+NUE.US,D,19900810,000000,2.66829,2.66829,2.59062,2.62608,174525.58412774,0
+NUE.US,D,19900813,000000,2.60478,2.69653,2.59062,2.69653,190957.16206947,0
+NUE.US,D,19900814,000000,2.69653,2.71079,2.67552,2.68969,103126.5978702,0
+NUE.US,D,19900815,000000,2.70366,2.78153,2.70366,2.73209,215320.39057121,0
+NUE.US,D,19900816,000000,2.73913,2.73913,2.63312,2.63312,356409.4951303,0
+NUE.US,D,19900817,000000,2.61222,2.61222,2.54842,2.55554,648790.44335011,0
+NUE.US,D,19900820,000000,2.54842,2.54842,2.43528,2.43528,166587.87733164,0
+NUE.US,D,19900821,000000,2.43528,2.43528,2.34373,2.41447,347347.34716293,0
+NUE.US,D,19900822,000000,2.4212,2.46351,2.3578,2.36504,147893.28582977,0
+NUE.US,D,19900823,000000,2.34373,2.35086,2.30123,2.3362,253284.91600547,0
+NUE.US,D,19900824,000000,2.36504,2.44964,2.3578,2.43528,183020.46464606,0
+NUE.US,D,19900827,000000,2.71079,2.71079,2.63312,2.64035,338273.08672333,0
+NUE.US,D,19900828,000000,2.64035,2.64035,2.61222,2.63312,179616.85995169,0
+NUE.US,D,19900829,000000,2.62608,2.64035,2.61876,2.63312,143923.42305903,0
+NUE.US,D,19900830,000000,2.63312,2.63312,2.61876,2.61876,124090.25916831,0
+NUE.US,D,19900831,000000,2.61222,2.64748,2.61222,2.64748,107658.68122657,0
+NUE.US,D,19900904,000000,2.63312,2.64748,2.62608,2.64748,69127.897715927,0
+NUE.US,D,19900905,000000,2.64748,2.64748,2.62608,2.64035,96889.684048592,0
+NUE.US,D,19900906,000000,2.64035,2.66106,2.61876,2.62608,333746.05023039,0
+NUE.US,D,19900907,000000,2.63312,2.65452,2.62608,2.63312,106524.14632845,0
+NUE.US,D,19900910,000000,2.66106,2.73913,2.66106,2.69653,222116.49686038,0
+NUE.US,D,19900911,000000,2.68969,2.69653,2.66106,2.66829,115023.06433751,0
+NUE.US,D,19900912,000000,2.66106,2.66829,2.58378,2.59746,167720.39348439,0
+NUE.US,D,19900913,000000,2.59062,2.59062,2.42844,2.42844,261214.5478201,0
+NUE.US,D,19900914,000000,2.43528,2.43528,2.30123,2.39337,557561.3213199,0
+NUE.US,D,19900917,000000,2.38604,2.38604,2.34373,2.3578,71964.234961229,0
+NUE.US,D,19900918,000000,2.3578,2.36504,2.30826,2.35086,141659.40012621,0
+NUE.US,D,19900919,000000,2.3578,2.38604,2.30826,2.30826,253284.91600547,0
+NUE.US,D,19900920,000000,2.30826,2.30826,2.19562,2.20255,207383.69314778,0
+NUE.US,D,19900921,000000,2.21653,2.23079,2.19562,2.23079,188689.10164591,0
+NUE.US,D,19900924,000000,2.22395,2.22395,2.14629,2.16719,185289.53444229,0
+NUE.US,D,19900925,000000,2.18125,2.22395,2.18125,2.20255,312213.10273785,0
+NUE.US,D,19900926,000000,2.20255,2.20255,2.14629,2.17422,281615.98853257,0
+NUE.US,D,19900927,000000,2.20255,2.20255,2.16719,2.18819,115592.35053193,0
+NUE.US,D,19900928,000000,2.18125,2.20255,2.16719,2.19562,184717.22012981,0
+NUE.US,D,19901001,000000,2.20255,2.3158,2.20255,2.3158,249885.34880185,0
+NUE.US,D,19901002,000000,2.34373,2.4212,2.34373,2.38604,158656.22677164,0
+NUE.US,D,19901003,000000,2.38604,2.38604,2.32956,2.34373,213056.36763838,0
+NUE.US,D,19901004,000000,2.3362,2.36504,2.26586,2.35086,154122.1246699,0
+NUE.US,D,19901005,000000,2.3362,2.3362,2.30826,2.32243,133725.73082085,0
+NUE.US,D,19901008,000000,2.36504,2.43528,2.36504,2.42844,105389.61143033,0
+NUE.US,D,19901009,000000,2.4002,2.4002,2.32243,2.32243,183588.7414678,0
+NUE.US,D,19901010,000000,2.3158,2.34373,2.294,2.30826,229482.89871669,0
+NUE.US,D,19901011,000000,2.3158,2.32956,2.2516,2.2516,148457.52516077,0
+NUE.US,D,19901012,000000,2.26586,2.39337,2.26586,2.37167,85559.475657661,0
+NUE.US,D,19901015,000000,2.36504,2.3791,2.32243,2.36504,380209.49367371,0
+NUE.US,D,19901016,000000,2.35086,2.37167,2.34373,2.35086,113892.56693012,0
+NUE.US,D,19901017,000000,2.3578,2.4002,2.35086,2.37167,109926.74165013,0
+NUE.US,D,19901018,000000,2.41447,2.52008,2.41447,2.49214,194352.69178236,0
+NUE.US,D,19901019,000000,2.52008,2.64035,2.52008,2.64035,266316.92674358,0
+NUE.US,D,19901022,000000,2.61876,2.64035,2.56258,2.63312,376803.87023398,0
+NUE.US,D,19901023,000000,2.61876,2.64748,2.60478,2.60478,186988.30867142,0
+NUE.US,D,19901024,000000,2.57655,2.61222,2.56258,2.56258,184156.00891686,0
+NUE.US,D,19901025,000000,2.56258,2.56258,2.49888,2.51304,202849.59104604,0
+NUE.US,D,19901026,000000,2.5063,2.5063,2.48472,2.49214,153553.84784815,0
+NUE.US,D,19901029,000000,2.49214,2.49888,2.48472,2.48472,75362.792792166,0
+NUE.US,D,19901030,000000,2.51304,2.52712,2.49888,2.51304,121821.18937207,0
+NUE.US,D,19901031,000000,2.51304,2.51304,2.43528,2.43528,860141.98052326,0
+NUE.US,D,19901101,000000,2.43528,2.4426,2.08961,2.08961,1617729.6774888,0
+NUE.US,D,19901102,000000,2.09645,2.20255,2.08961,2.20255,2233086.6693883,0
+NUE.US,D,19901105,000000,2.20255,2.21653,2.17422,2.18819,251017.8649546,0
+NUE.US,D,19901106,000000,2.19562,2.19562,2.14629,2.15995,213056.36763838,0
+NUE.US,D,19901107,000000,2.15322,2.15322,2.10379,2.12459,92923.858768594,0
+NUE.US,D,19901108,000000,2.13201,2.15322,2.11785,2.13885,126356.30084649,0
+NUE.US,D,19901109,000000,2.14629,2.15322,2.13201,2.15322,122393.50368455,0
+NUE.US,D,19901112,000000,2.15995,2.21653,2.15995,2.21653,474840.20165291,0
+NUE.US,D,19901113,000000,2.20969,2.20969,2.16719,2.18125,169985.42578989,0
+NUE.US,D,19901114,000000,2.18125,2.23783,2.17422,2.19562,262356.14832701,0
+NUE.US,D,19901115,000000,2.18819,2.18819,2.17422,2.18125,298049.58521967,0
+NUE.US,D,19901116,000000,2.18819,2.20255,2.14629,2.16719,187555.57612048,0
+NUE.US,D,19901119,000000,2.19562,2.2729,2.17422,2.25913,827843.0639708,0
+NUE.US,D,19901120,000000,2.2516,2.30826,2.23783,2.2729,694685.60997169,0
+NUE.US,D,19901121,000000,2.26586,2.26586,2.23783,2.24496,160360.0478642,0
+NUE.US,D,19901123,000000,2.24496,2.24496,2.22395,2.22395,75930.060241226,0
+NUE.US,D,19901126,000000,2.22395,2.2516,2.17422,2.2516,312778.35144154,0
+NUE.US,D,19901127,000000,2.2516,2.28726,2.22395,2.28726,162053.77522989,0
+NUE.US,D,19901128,000000,2.28726,2.3158,2.28726,2.3158,220983.98070764,0
+NUE.US,D,19901129,000000,2.3158,2.3578,2.3158,2.35086,167720.39348439,0
+NUE.US,D,19901130,000000,2.35086,2.45658,2.3362,2.42844,432337.53662616,0
+NUE.US,D,19901203,000000,2.43528,2.4426,2.37167,2.39337,139390.33032998,0
+NUE.US,D,19901204,000000,2.4002,2.4212,2.39337,2.39337,154122.1246699,0
+NUE.US,D,19901205,000000,2.38604,2.39337,2.3362,2.3362,141659.40012621,0
+NUE.US,D,19901206,000000,2.36504,2.38604,2.294,2.32243,746816.68104219,0
+NUE.US,D,19901207,000000,2.3362,2.34373,2.32243,2.32243,136558.03057542,0
+NUE.US,D,19901210,000000,2.32243,2.36504,2.3158,2.3362,322411.80434871,0
+NUE.US,D,19901211,000000,2.32956,2.34373,2.32956,2.3362,203423.92410389,0
+NUE.US,D,19901212,000000,2.3362,2.34373,2.3362,2.34373,124657.52661737,0
+NUE.US,D,19901213,000000,2.35086,2.38604,2.34373,2.36504,409106.82427718,0
+NUE.US,D,19901214,000000,2.35086,2.3578,2.3362,2.34373,333179.79215401,0
+NUE.US,D,19901217,000000,2.34373,2.35086,2.32243,2.3362,231750.95914025,0
+NUE.US,D,19901218,000000,2.3362,2.43528,2.3362,2.41447,491834.00018028,0
+NUE.US,D,19901219,000000,2.42844,2.46351,2.42844,2.44964,325814.39967039,0
+NUE.US,D,19901220,000000,2.43528,2.47798,2.43528,2.47798,187555.57612048,0
+NUE.US,D,19901221,000000,2.47798,2.47798,2.43528,2.47084,344512.01929032,0
+NUE.US,D,19901224,000000,2.47084,2.47084,2.42844,2.42844,87258.249886787,0
+NUE.US,D,19901226,000000,2.42844,2.4426,2.4212,2.42844,110489.97160845,0
+NUE.US,D,19901227,000000,2.42844,2.42844,2.4212,2.4212,69696.174537673,0
+NUE.US,D,19901228,000000,2.42844,2.45658,2.42844,2.44964,148457.52516077,0
+NUE.US,D,19901231,000000,2.44964,2.44964,2.42844,2.44964,144493.71862615,0
+NUE.US,D,19910102,000000,2.44964,2.44964,2.43528,2.4426,261786.86213258,0
+NUE.US,D,19910103,000000,2.44964,2.44964,2.39337,2.39337,550765.21503071,0
+NUE.US,D,19910104,000000,2.3578,2.36504,2.3362,2.3578,426103.65092261,0
+NUE.US,D,19910107,000000,2.35086,2.40724,2.28726,2.30826,799518.04767981,0
+NUE.US,D,19910108,000000,2.30123,2.30123,2.25913,2.28726,661258.21475721,0
+NUE.US,D,19910109,000000,2.35086,2.35086,2.2516,2.26586,634057.6396375,0
+NUE.US,D,19910110,000000,2.28023,2.30123,2.2729,2.28726,882243.20483754,0
+NUE.US,D,19910111,000000,2.28726,2.28726,2.26586,2.28726,144493.71862615,0
+NUE.US,D,19910114,000000,2.28023,2.3362,2.25913,2.3362,224383.54791126,0
+NUE.US,D,19910115,000000,2.3362,2.3362,2.30123,2.32243,107658.68122657,0
+NUE.US,D,19910116,000000,2.30826,2.36504,2.30826,2.35086,133725.73082085,0
+NUE.US,D,19910117,000000,2.48472,2.54842,2.48472,2.54842,528100.76075811,0
+NUE.US,D,19910118,000000,2.5063,2.57655,2.42844,2.57655,817646.3811053,0
+NUE.US,D,19910121,000000,2.53454,2.53454,2.5063,2.51304,309381.81235597,0
+NUE.US,D,19910122,000000,2.5063,2.52008,2.49888,2.49888,136558.03057542,0
+NUE.US,D,19910123,000000,2.5063,2.59062,2.5063,2.58378,405709.27581893,0
+NUE.US,D,19910124,000000,2.63312,2.71803,2.63312,2.65452,277650.16325257,0
+NUE.US,D,19910125,000000,2.66106,2.69653,2.64748,2.65452,107658.68122657,0
+NUE.US,D,19910128,000000,2.65452,2.67552,2.64748,2.66106,121821.18937207,0
+NUE.US,D,19910129,000000,2.65452,2.68246,2.63312,2.68246,102561.34916651,0
+NUE.US,D,19910130,000000,2.67552,2.69653,2.67552,2.68246,179616.85995169,0
+NUE.US,D,19910131,000000,2.68246,2.7743,2.68246,2.71803,227215.84766582,0
+NUE.US,D,19910201,000000,2.72486,2.72486,2.64748,2.71803,334879.57575582,0
+NUE.US,D,19910204,000000,2.71803,2.76707,2.67552,2.76707,171687.22813707,0
+NUE.US,D,19910205,000000,2.79569,2.85167,2.76023,2.82393,449904.65883869,0
+NUE.US,D,19910206,000000,2.82393,2.89427,2.80253,2.88011,254413.39466748,0
+NUE.US,D,19910207,000000,2.87337,2.89427,2.85167,2.88011,331476.98043414,0
+NUE.US,D,19910208,000000,2.85167,2.85911,2.80967,2.84483,314478.13504335,0
+NUE.US,D,19910211,000000,2.85167,2.92271,2.85167,2.92271,179057.66748411,0
+NUE.US,D,19910212,000000,2.90845,2.96511,2.90845,2.92271,130892.4216936,0
+NUE.US,D,19910213,000000,2.90845,2.99305,2.89427,2.99305,240818.15397105,0
+NUE.US,D,19910214,000000,2.99305,3.04962,2.85911,2.85911,260085.0597854,0
+NUE.US,D,19910215,000000,2.85167,2.96511,2.85167,2.95095,168858.96587325,0
+NUE.US,D,19910219,000000,2.94371,2.94371,2.90845,2.91577,151289.82491533,0
+NUE.US,D,19910220,000000,2.88733,2.89427,2.85167,2.85167,86128.761852092,0
+NUE.US,D,19910221,000000,2.85911,2.85911,2.76707,2.76707,213056.36763838,0
+NUE.US,D,19910222,000000,2.76707,2.80253,2.73209,2.79569,456131.47893346,0
+NUE.US,D,19910225,000000,2.80253,2.85911,2.78153,2.78153,445370.55673695,0
+NUE.US,D,19910226,000000,2.7528,2.7528,2.69653,2.72486,281047.71171083,0
+NUE.US,D,19910227,000000,2.72486,2.79569,2.69653,2.79569,448202.85649152,0
+NUE.US,D,19910228,000000,2.83097,2.85911,2.79569,2.8165,444801.27054253,0
+NUE.US,D,19910301,000000,2.82393,2.82393,2.80253,2.82393,214183.83692771,0
+NUE.US,D,19910304,000000,2.8165,2.90845,2.8165,2.89427,217018.15542764,0
+NUE.US,D,19910305,000000,2.89427,3.00008,2.89427,2.98661,288415.12293981,0
+NUE.US,D,19910306,000000,2.97917,3.07121,2.94371,3.07121,288415.12293981,0
+NUE.US,D,19910307,000000,3.16266,3.18376,3.15572,3.15572,455001.99089876,0
+NUE.US,D,19910308,000000,3.14859,3.16949,3.14146,3.16266,296915.05032155,0
+NUE.US,D,19910311,000000,3.15572,3.16266,3.15572,3.16266,224952.83410569,0
+NUE.US,D,19910312,000000,3.15572,3.16949,3.15572,3.15572,218722.98589288,0
+NUE.US,D,19910313,000000,3.16949,3.16949,3.12025,3.14146,258946.48739654,0
+NUE.US,D,19910314,000000,3.14146,3.15572,3.12025,3.12729,230613.39612408,0
+NUE.US,D,19910315,000000,3.14859,3.14859,3.09905,3.12025,334312.30830676,0
+NUE.US,D,19910318,000000,3.11302,3.12025,3.05695,3.09192,83295.452724845,0
+NUE.US,D,19910319,000000,3.07765,3.11302,3.06349,3.07765,204550.38402053,0
+NUE.US,D,19910320,000000,3.05695,3.07121,3.02831,3.03525,261786.86213258,0
+NUE.US,D,19910321,000000,3.03525,3.04962,3.00751,3.00751,201148.79807155,0
+NUE.US,D,19910322,000000,3.04278,3.05695,3.02831,3.04278,321843.52752697,0
+NUE.US,D,19910325,000000,3.02831,3.06349,3.01415,3.01415,45892.138503524,0
+NUE.US,D,19910326,000000,3.01415,3.04278,3.01415,3.02831,95188.891074095,0
+NUE.US,D,19910327,000000,3.02831,3.07121,3.02831,3.06349,95757.167895841,0
+NUE.US,D,19910328,000000,3.06349,3.07765,3.05695,3.07765,123524.00109193,0
+NUE.US,D,19910401,000000,3.08479,3.12025,3.05695,3.06349,256681.45509104,0
+NUE.US,D,19910402,000000,3.07765,3.09192,3.07765,3.09192,78196.101919412,0
+NUE.US,D,19910403,000000,3.11302,3.11302,3.06349,3.07765,284449.29765981,0
+NUE.US,D,19910404,000000,3.08479,3.09192,3.07765,3.09192,126356.30084649,0
+NUE.US,D,19910405,000000,3.07765,3.07765,3.04278,3.04962,234019.01956381,0
+NUE.US,D,19910408,000000,3.04962,3.05695,3.03525,3.05695,205686.93766402,0
+NUE.US,D,19910409,000000,3.04962,3.05695,3.01415,3.01415,168289.67967881,0
+NUE.US,D,19910410,000000,3.01415,3.02138,2.99305,3.02138,776848.54654378,0
+NUE.US,D,19910411,000000,3.02831,3.09192,3.02831,3.06349,144493.71862615,0
+NUE.US,D,19910412,000000,3.07765,3.17672,3.07765,3.16266,296341.72663638,0
+NUE.US,D,19910415,000000,3.15572,3.18376,3.12025,3.12025,522430.10501287,0
+NUE.US,D,19910416,000000,3.12025,3.12025,3.07765,3.12025,71396.967512169,0
+NUE.US,D,19910417,000000,3.11302,3.24023,3.09905,3.24023,226086.35963112,0
+NUE.US,D,19910418,000000,3.24023,3.28274,3.24023,3.26134,262356.14832701,0
+NUE.US,D,19910419,000000,3.26134,3.26134,3.18376,3.1906,256681.45509104,0
+NUE.US,D,19910422,000000,3.2122,3.233,3.1906,3.1906,91227.103284839,0
+NUE.US,D,19910423,000000,3.18376,3.30384,3.17672,3.17672,685057.20392794,0
+NUE.US,D,19910424,000000,3.17672,3.17672,3.11302,3.16266,814246.81390168,0
+NUE.US,D,19910425,000000,3.15572,3.16266,3.10589,3.12729,393239.48566646,0
+NUE.US,D,19910426,000000,3.12025,3.16266,3.11302,3.13452,232885.49403837,0
+NUE.US,D,19910429,000000,3.12025,3.13452,3.11302,3.12025,173389.03048424,0
+NUE.US,D,19910430,000000,3.11302,3.14146,3.11302,3.12025,182457.23468774,0
+NUE.US,D,19910501,000000,3.13452,3.18376,3.13452,3.17672,422705.09309167,0
+NUE.US,D,19910502,000000,3.18376,3.233,3.17672,3.22616,141087.08581373,0
+NUE.US,D,19910503,000000,3.22616,3.24023,3.20476,3.20476,396072.79479369,0
+NUE.US,D,19910506,000000,3.22616,3.28274,3.2122,3.2755,164318.80753539,0
+NUE.US,D,19910507,000000,3.26856,3.28274,3.24023,3.24023,194918.94985873,0
+NUE.US,D,19910508,000000,3.24023,3.2755,3.233,3.2755,516197.228682,0
+NUE.US,D,19910509,000000,3.26134,3.26134,3.17672,3.22616,1026167.6372693,0
+NUE.US,D,19910510,000000,3.1906,3.24023,3.1906,3.20476,1010305.3455219,0
+NUE.US,D,19910513,000000,3.20476,3.2122,3.16949,3.17672,213617.57885133,0
+NUE.US,D,19910514,000000,3.16949,3.16949,3.12025,3.12025,567765.06979419,0
+NUE.US,D,19910515,000000,3.12025,3.12729,3.06349,3.07121,154122.1246699,0
+NUE.US,D,19910516,000000,3.07765,3.11302,3.07121,3.09192,106524.14632845,0
+NUE.US,D,19910517,000000,3.08479,3.12025,3.05695,3.12025,169422.19583157,0
+NUE.US,D,19910520,000000,3.11302,3.11302,3.07765,3.09192,128056.0844483,0
+NUE.US,D,19910521,000000,3.09192,3.12729,3.07765,3.09905,278779.65128727,0
+NUE.US,D,19910522,000000,3.07765,3.07765,2.99305,3.00751,584196.64773593,0
+NUE.US,D,19910523,000000,2.99305,2.99305,2.84483,2.88011,1374645.4818395,0
+NUE.US,D,19910524,000000,2.89427,2.94371,2.89427,2.92271,355276.97897755,0
+NUE.US,D,19910528,000000,2.90845,2.92271,2.89427,2.92271,380209.49367371,0
+NUE.US,D,19910529,000000,2.93687,3.00751,2.92925,3.00751,808580.19564719,0
+NUE.US,D,19910530,000000,3.00751,3.14146,2.99305,3.14146,415902.93056637,0
+NUE.US,D,19910531,000000,3.13452,3.16266,3.13452,3.15572,305409.93083987,0
+NUE.US,D,19910603,000000,3.14146,3.16266,3.11302,3.14146,126924.57766824,0
+NUE.US,D,19910604,000000,3.12729,3.13452,3.08479,3.12025,233452.76148743,0
+NUE.US,D,19910605,000000,3.12025,3.12025,3.09192,3.09192,88961.061606653,0
+NUE.US,D,19910606,000000,3.09905,3.09905,3.07121,3.07121,40797.834561517,0
+NUE.US,D,19910607,000000,3.06349,3.07121,3.04278,3.04278,156387.1569754,0
+NUE.US,D,19910610,000000,3.02831,3.02831,2.99305,2.99305,35129.197561654,0
+NUE.US,D,19910611,000000,2.98661,3.02831,2.98661,2.99305,55531.64764681,0
+NUE.US,D,19910612,000000,2.99305,2.99305,2.95095,2.96511,309946.05168698,0
+NUE.US,D,19910613,000000,2.95095,2.97155,2.95095,2.97155,100295.30748832,0
+NUE.US,D,19910614,000000,2.98661,3.07121,2.98661,3.04962,248748.79515836,0
+NUE.US,D,19910617,000000,3.04278,3.07121,3.03525,3.04962,79896.894893908,0
+NUE.US,D,19910618,000000,3.05695,3.07121,3.03525,3.07121,195490.25479853,0
+NUE.US,D,19910619,000000,3.07121,3.07765,3.04962,3.05695,77630.853215722,0
+NUE.US,D,19910620,000000,3.05695,3.08479,3.05695,3.05695,484465.57957861,0
+NUE.US,D,19910621,000000,3.06349,3.11302,3.05695,3.11302,162053.77522989,0
+NUE.US,D,19910624,000000,3.09905,3.11302,3.09192,3.09905,150727.6043297,0
+NUE.US,D,19910625,000000,3.09905,3.09905,3.02831,3.02831,234584.2682675,0
+NUE.US,D,19910626,000000,3.02138,3.02831,2.98661,2.99305,167720.39348439,0
+NUE.US,D,19910627,000000,3.00751,3.03525,3.00008,3.03525,208517.21867322,0
+NUE.US,D,19910628,000000,3.01415,3.01415,2.99305,3.00008,233452.76148743,0
+NUE.US,D,19910701,000000,3.02138,3.11302,3.02138,3.10589,218722.98589288,0
+NUE.US,D,19910702,000000,3.11302,3.12025,3.08479,3.11302,230613.39612408,0
+NUE.US,D,19910703,000000,3.10589,3.11302,3.07765,3.10589,141087.08581373,0
+NUE.US,D,19910705,000000,3.09905,3.11302,3.08479,3.10589,37392.211121784,0
+NUE.US,D,19910708,000000,3.09192,3.11302,3.07765,3.11302,281615.98853257,0
+NUE.US,D,19910709,000000,3.09192,3.11302,3.05695,3.07121,375108.12412291,0
+NUE.US,D,19910710,000000,3.07121,3.07765,3.00751,3.00751,251584.12303098,0
+NUE.US,D,19910711,000000,3.00008,3.04278,3.00008,3.02831,277650.16325257,0
+NUE.US,D,19910712,000000,3.04278,3.05695,3.02138,3.02831,176789.60706056,0
+NUE.US,D,19910715,000000,3.04278,3.04278,2.96511,2.98661,228350.38256395,0
+NUE.US,D,19910716,000000,2.98661,2.99305,2.96511,2.97155,260649.2991164,0
+NUE.US,D,19910717,000000,2.97155,2.97917,2.94371,2.94371,117857.38283744,0
+NUE.US,D,19910718,000000,2.94371,2.96511,2.94371,2.94371,177924.14195868,0
+NUE.US,D,19910719,000000,2.95807,2.95807,2.88011,2.88011,118427.67840455,0
+NUE.US,D,19910722,000000,2.91577,2.91577,2.88011,2.88733,234019.01956381,0
+NUE.US,D,19910723,000000,2.88733,2.94371,2.88011,2.90845,263482.60824365,0
+NUE.US,D,19910724,000000,2.90845,2.99305,2.90171,2.99305,308248.28683053,0
+NUE.US,D,19910725,000000,3.00008,3.00751,2.95807,3.00751,180190.18363686,0
+NUE.US,D,19910726,000000,3.00751,3.00751,2.95807,2.95807,232885.49403837,0
+NUE.US,D,19910729,000000,2.95095,2.95095,2.92925,2.92925,117857.38283744,0
+NUE.US,D,19910730,000000,2.92925,2.93687,2.92271,2.92925,219854.49267295,0
+NUE.US,D,19910731,000000,2.92271,2.94371,2.92271,2.94371,360944.60660473,0
+NUE.US,D,19910801,000000,2.94371,2.97155,2.94371,2.96511,453306.24478769,0
+NUE.US,D,19910802,000000,3.00751,3.00751,2.90845,2.93687,462932.63208607,0
+NUE.US,D,19910805,000000,2.93687,2.94371,2.90845,2.91577,105958.89762476,0
+NUE.US,D,19910806,000000,2.92271,3.05695,2.92271,3.05695,361508.84593573,0
+NUE.US,D,19910807,000000,3.07765,3.12025,3.07765,3.12025,212489.10018933,0
+NUE.US,D,19910808,000000,3.12729,3.20476,3.04278,3.04278,456131.47893346,0
+NUE.US,D,19910809,000000,3.05695,3.07121,3.00751,3.04278,159789.75229708,0
+NUE.US,D,19910812,000000,3.05695,3.14146,3.04278,3.12025,410809.63599704,0
+NUE.US,D,19910813,000000,3.14859,3.16266,3.13452,3.13452,542835.58321608,0
+NUE.US,D,19910814,000000,3.13452,3.15572,3.13452,3.15572,334312.30830676,0
+NUE.US,D,19910815,000000,3.14859,3.16266,3.14146,3.16266,81029.411046658,0
+NUE.US,D,19910816,000000,3.15572,3.15572,3.05695,3.12025,192082.61261343,0
+NUE.US,D,19910819,000000,3.05695,3.05695,3.01415,3.04278,263482.60824365,0
+NUE.US,D,19910820,000000,3.05695,3.07121,3.04278,3.05695,196052.47538417,0
+NUE.US,D,19910821,000000,3.09192,3.20476,3.09192,3.20476,174525.58412774,0
+NUE.US,D,19910822,000000,3.21893,3.26856,3.21893,3.22616,181317.65292619,0
+NUE.US,D,19910823,000000,3.22616,3.28976,3.20476,3.26134,373410.35926646,0
+NUE.US,D,19910826,000000,3.26856,3.32474,3.233,3.32474,170550.67449358,0
+NUE.US,D,19910827,000000,3.3178,3.38824,3.3178,3.35328,515064.71252926,0
+NUE.US,D,19910828,000000,3.34604,3.38824,3.34604,3.38824,481069.04049304,0
+NUE.US,D,19910829,000000,3.3813,3.3813,3.30384,3.339,145051.90172105,0
+NUE.US,D,19910830,000000,3.32474,3.3601,3.32474,3.35328,79896.894893908,0
+NUE.US,D,19910903,000000,3.35328,3.3601,3.28976,3.30384,154686.3640009,0
+NUE.US,D,19910904,000000,3.2966,3.30384,3.233,3.26856,84994.226953971,0
+NUE.US,D,19910905,000000,3.2966,3.40241,3.28976,3.339,198319.52643503,0
+NUE.US,D,19910906,000000,3.34604,3.3813,3.3178,3.3601,95757.167895841,0
+NUE.US,D,19910909,000000,3.3601,3.3601,3.34604,3.34604,43632.153061448,0
+NUE.US,D,19910910,000000,3.34604,3.34604,3.32474,3.32474,118427.67840455,0
+NUE.US,D,19910911,000000,3.3178,3.32474,3.22616,3.32474,128056.0844483,0
+NUE.US,D,19910912,000000,3.3178,3.3178,3.26134,3.28976,114461.85312456,0
+NUE.US,D,19910913,000000,3.2755,3.2755,3.19773,3.19773,67995.381563177,0
+NUE.US,D,19910916,000000,3.20476,3.233,3.19773,3.22616,129192.63809179,0
+NUE.US,D,19910917,000000,3.22616,3.22616,3.19773,3.20476,40231.576485142,0
+NUE.US,D,19910918,000000,3.19773,3.2122,3.19773,3.20476,31728.620985347,0
+NUE.US,D,19910919,000000,3.20476,3.26134,3.20476,3.24023,530369.83055435,0
+NUE.US,D,19910920,000000,3.24746,3.24746,3.20476,3.24023,307679.00063611,0
+NUE.US,D,19910923,000000,3.22616,3.22616,3.18376,3.20476,126924.57766824,0
+NUE.US,D,19910924,000000,3.21893,3.22616,3.20476,3.22616,185853.7737733,0
+NUE.US,D,19910925,000000,3.22616,3.22616,3.20476,3.20476,257250.74128546,0
+NUE.US,D,19910926,000000,3.20476,3.21893,3.19773,3.2122,87258.249886787,0
+NUE.US,D,19910927,000000,3.20476,3.2122,3.19773,3.19773,81029.411046658,0
+NUE.US,D,19910930,000000,3.19773,3.20476,3.1906,3.19773,184156.00891686,0
+NUE.US,D,19911001,000000,3.1906,3.19773,3.17672,3.18376,405138.98025181,0
+NUE.US,D,19911002,000000,3.18376,3.18376,3.16949,3.17672,91227.103284839,0
+NUE.US,D,19911003,000000,3.14146,3.19773,3.13452,3.16266,351876.40240124,0
+NUE.US,D,19911004,000000,3.18376,3.18376,3.15572,3.18376,248748.79515836,0
+NUE.US,D,19911007,000000,3.17672,3.17672,3.14859,3.17672,361508.84593573,0
+NUE.US,D,19911008,000000,3.17672,3.18376,3.16266,3.17672,526960.16962388,0
+NUE.US,D,19911009,000000,3.17672,3.17672,3.16266,3.16266,87258.249886787,0
+NUE.US,D,19911010,000000,3.16266,3.16949,3.15572,3.15572,322411.80434871,0
+NUE.US,D,19911011,000000,3.16949,3.16949,3.14859,3.14859,207953.9887149,0
+NUE.US,D,19911014,000000,3.14146,3.17672,3.14146,3.14146,108794.22549738,0
+NUE.US,D,19911015,000000,3.12729,3.16266,3.12025,3.14859,91788.314497788,0
+NUE.US,D,19911016,000000,3.14859,3.15572,3.12025,3.12729,112758.032032,0
+NUE.US,D,19911017,000000,3.12025,3.14859,3.12025,3.14146,145626.2347789,0
+NUE.US,D,19911018,000000,3.14146,3.16949,3.14146,3.15572,306550.52197409,0
+NUE.US,D,19911021,000000,3.17672,3.17672,3.14859,3.16949,65730.349257676,0
+NUE.US,D,19911022,000000,3.16949,3.16949,3.14859,3.14859,333746.05023039,0
+NUE.US,D,19911023,000000,3.14859,3.18376,3.13452,3.18376,241379.365184,0
+NUE.US,D,19911024,000000,3.18376,3.18376,3.14859,3.15572,55531.64764681,0
+NUE.US,D,19911025,000000,3.15572,3.15572,3.12729,3.13452,37963.516061585,0
+NUE.US,D,19911028,000000,3.13452,3.14859,3.11302,3.13452,184717.22012981,0
+NUE.US,D,19911029,000000,3.13452,3.18376,3.12025,3.17672,224383.54791126,0
+NUE.US,D,19911030,000000,3.17672,3.20476,3.16266,3.18376,174525.58412774,0
+NUE.US,D,19911031,000000,3.17672,3.17672,3.16266,3.16266,33433.451450584,0
+NUE.US,D,19911101,000000,3.16266,3.19773,3.16266,3.19773,172823.78178056,0
+NUE.US,D,19911104,000000,3.17672,3.2122,3.16266,3.16949,750219.27636387,0
+NUE.US,D,19911105,000000,3.15572,3.15572,3.10589,3.10589,367178.49230828,0
+NUE.US,D,19911106,000000,3.09192,3.18376,3.08479,3.15572,224952.83410569,0
+NUE.US,D,19911107,000000,3.18376,3.18376,3.16266,3.16266,135992.78187173,0
+NUE.US,D,19911108,000000,3.15572,3.16949,3.15572,3.16266,43064.885612388,0
+NUE.US,D,19911111,000000,3.16266,3.18376,3.14146,3.14146,88961.061606653,0
+NUE.US,D,19911112,000000,3.15572,3.20476,3.14859,3.19773,154686.3640009,0
+NUE.US,D,19911113,000000,3.20476,3.32474,3.19773,3.32474,506564.78514751,0
+NUE.US,D,19911114,000000,3.32474,3.44482,3.32474,3.40241,365473.66184305,0
+NUE.US,D,19911115,000000,3.39578,3.39578,3.32474,3.32474,213056.36763838,0
+NUE.US,D,19911118,000000,3.2966,3.2966,3.19773,3.24746,193222.19437497,0
+NUE.US,D,19911119,000000,3.24746,3.26134,3.16266,3.24746,232328.32031617,0
+NUE.US,D,19911120,000000,3.24746,3.24746,3.16266,3.17672,148457.52516077,0
+NUE.US,D,19911121,000000,3.13452,3.17672,3.13452,3.16949,320147.7814159,0
+NUE.US,D,19911122,000000,3.17672,3.1906,3.14859,3.17672,506564.78514751,0
+NUE.US,D,19911125,000000,3.17672,3.18376,3.16266,3.17672,189253.34097693,0
+NUE.US,D,19911126,000000,3.17672,3.2755,3.17672,3.2755,232885.49403837,0
+NUE.US,D,19911127,000000,3.2755,3.28274,3.2755,3.28274,43064.885612388,0
+NUE.US,D,19911129,000000,3.26134,3.2966,3.26134,3.2755,176219.31149344,0
+NUE.US,D,19911202,000000,3.26134,3.26134,3.2122,3.2542,120693.72008274,0
+NUE.US,D,19911203,000000,3.22616,3.24023,3.18376,3.2122,212489.10018933,0
+NUE.US,D,19911204,000000,3.20476,3.21893,3.17672,3.19773,168858.96587325,0
+NUE.US,D,19911205,000000,3.1906,3.1906,3.12025,3.12729,247051.03030192,0
+NUE.US,D,19911206,000000,3.12025,3.17672,3.11302,3.12025,264617.14314177,0
+NUE.US,D,19911209,000000,3.11302,3.12025,3.05695,3.05695,156387.1569754,0
+NUE.US,D,19911210,000000,3.05695,3.06349,3.00751,3.00751,172252.47684075,0
+NUE.US,D,19911211,000000,3.00751,3.00751,2.83097,2.93687,566628.5161507,0
+NUE.US,D,19911212,000000,2.94371,2.97155,2.93687,2.93687,158656.22677164,0
+NUE.US,D,19911213,000000,2.94371,3.00751,2.92271,2.99305,512232.41277469,0
+NUE.US,D,19911216,000000,3.00008,3.00008,2.97155,2.98661,181317.65292619,0
+NUE.US,D,19911217,000000,2.97917,3.02831,2.97917,3.02138,180190.18363686,0
+NUE.US,D,19911218,000000,3.02831,3.07765,3.02831,3.03525,130892.4216936,0
+NUE.US,D,19911219,000000,3.02831,3.02831,2.98661,3.00751,100295.30748832,0
+NUE.US,D,19911220,000000,3.09192,3.09192,3.03525,3.03525,390410.21402994,0
+NUE.US,D,19911223,000000,3.04278,3.18376,3.02831,3.17672,118995.9552263,0
+NUE.US,D,19911224,000000,3.17672,3.18376,3.16266,3.16949,96889.684048592,0
+NUE.US,D,19911226,000000,3.16949,3.16949,3.15572,3.15572,171125.00755143,0
+NUE.US,D,19911227,000000,3.15572,3.16949,3.13452,3.14859,18699.63836529,0
+NUE.US,D,19911230,000000,3.16266,3.35328,3.16266,3.34604,207953.9887149,0
+NUE.US,D,19911231,000000,3.34604,3.55795,3.34604,3.55102,328647.70879764,0
+NUE.US,D,19920102,000000,3.50842,3.50842,3.3601,3.3601,335444.82445951,0
+NUE.US,D,19920103,000000,3.3601,3.39578,3.3601,3.37428,324681.88351764,0
+NUE.US,D,19920106,000000,3.3601,3.43828,3.34604,3.3601,181884.92037525,0
+NUE.US,D,19920107,000000,3.36724,3.52952,3.32474,3.52952,418175.02848067,0
+NUE.US,D,19920108,000000,3.50842,3.54379,3.48712,3.52952,209651.75357134,0
+NUE.US,D,19920109,000000,3.52952,3.52952,3.42391,3.44482,139956.58840635,0
+NUE.US,D,19920110,000000,3.40241,3.44482,3.36724,3.43828,198886.7938841,0
+NUE.US,D,19920113,000000,3.43828,3.43828,3.40974,3.43828,244217.72117467,0
+NUE.US,D,19920114,000000,3.43828,3.43828,3.43064,3.43828,96889.684048592,0
+NUE.US,D,19920115,000000,3.43064,3.47344,3.43064,3.47344,768917.90535647,0
+NUE.US,D,19920116,000000,3.50842,3.74133,3.50158,3.72707,606294.84393215,0
+NUE.US,D,19920117,000000,3.68545,3.69923,3.57182,3.66386,250446.5600148,0
+NUE.US,D,19920120,000000,3.67783,3.67783,3.53665,3.53665,149021.76449178,0
+NUE.US,D,19920121,000000,3.55102,3.55102,3.47344,3.47344,101989.03485402,0
+NUE.US,D,19920122,000000,3.48712,3.61462,3.48712,3.57935,407406.03130269,0
+NUE.US,D,19920123,000000,3.57935,3.57935,3.51545,3.53665,325814.39967039,0
+NUE.US,D,19920124,000000,3.76273,3.76273,3.65663,3.66386,330345.47365407,0
+NUE.US,D,19920127,000000,3.67783,3.70627,3.61462,3.62146,165459.39866963,0
+NUE.US,D,19920128,000000,3.62859,3.73421,3.54379,3.69219,418175.02848067,0
+NUE.US,D,19920129,000000,3.69923,3.77709,3.69923,3.73421,337147.63617938,0
+NUE.US,D,19920130,000000,3.73421,3.73421,3.69923,3.70627,200021.32878222,0
+NUE.US,D,19920131,000000,3.71299,3.72053,3.65663,3.65663,187555.57612048,0
+NUE.US,D,19920203,000000,3.61462,3.67783,3.58609,3.67783,368875.24779204,0
+NUE.US,D,19920204,000000,3.67783,3.83317,3.67783,3.81911,452171.70988957,0
+NUE.US,D,19920205,000000,3.78373,3.82604,3.76273,3.80493,264617.14314177,0
+NUE.US,D,19920206,000000,3.81911,3.81911,3.78373,3.79771,367178.49230828,0
+NUE.US,D,19920207,000000,3.79771,3.82604,3.78373,3.79771,141087.08581373,0
+NUE.US,D,19920210,000000,3.81217,3.81911,3.72707,3.78373,275945.33278733,0
+NUE.US,D,19920211,000000,3.79771,3.97415,3.79771,3.93224,355840.20893587,0
+NUE.US,D,19920212,000000,3.97415,4.00972,3.96742,3.98822,323544.32050147,0
+NUE.US,D,19920213,000000,3.99545,4.00268,3.80493,3.82604,233452.76148743,0
+NUE.US,D,19920214,000000,3.79771,3.84724,3.79077,3.84724,194918.94985873,0
+NUE.US,D,19920218,000000,3.84724,3.86835,3.83317,3.85447,159789.75229708,0
+NUE.US,D,19920219,000000,3.86141,3.96742,3.85447,3.96028,185289.53444229,0
+NUE.US,D,19920220,000000,3.96028,3.96028,3.83317,3.88221,164318.80753539,0
+NUE.US,D,19920221,000000,3.85447,3.85447,3.71299,3.72053,125794.08026086,0
+NUE.US,D,19920224,000000,3.78373,3.91085,3.76273,3.91085,287846.84611807,0
+NUE.US,D,19920225,000000,3.88221,3.88221,3.72053,3.78373,271987.58248881,0
+NUE.US,D,19920226,000000,3.77709,3.79771,3.74133,3.76273,144493.71862615,0
+NUE.US,D,19920227,000000,3.75569,3.88974,3.73421,3.84041,149021.76449178,0
+NUE.US,D,19920228,000000,3.84041,3.88221,3.81911,3.83317,210221.03976577,0
+NUE.US,D,19920302,000000,3.81911,3.81911,3.71299,3.76957,156387.1569754,0
+NUE.US,D,19920303,000000,3.81911,3.85447,3.79771,3.79771,235720.82191099,0
+NUE.US,D,19920304,000000,3.75569,3.77709,3.72707,3.74133,133159.47274448,0
+NUE.US,D,19920305,000000,3.74133,3.74877,3.67783,3.67783,177924.14195868,0
+NUE.US,D,19920306,000000,3.68545,3.68545,3.60719,3.60719,115023.06433751,0
+NUE.US,D,19920309,000000,3.60719,3.60719,3.53665,3.54379,90660.845208464,0
+NUE.US,D,19920310,000000,3.55102,3.64959,3.55102,3.56489,162625.08016969,0
+NUE.US,D,19920311,000000,3.55795,3.61462,3.55102,3.56489,532629.81599643,0
+NUE.US,D,19920312,000000,3.55102,3.55102,3.49415,3.50842,240818.15397105,0
+NUE.US,D,19920313,000000,3.51545,3.59312,3.51545,3.56489,301444.10555986,0
+NUE.US,D,19920316,000000,3.56489,3.65663,3.56489,3.65663,166022.62862795,0
+NUE.US,D,19920317,000000,3.63533,3.76273,3.63533,3.74133,157523.71061889,0
+NUE.US,D,19920318,000000,3.75569,3.85447,3.74133,3.77709,189253.34097693,0
+NUE.US,D,19920319,000000,3.78373,3.81911,3.76273,3.78373,94061.421784771,0
+NUE.US,D,19920320,000000,3.80493,3.83317,3.79077,3.83317,302010.36363624,0
+NUE.US,D,19920323,000000,3.84724,3.84724,3.79771,3.80493,168289.67967881,0
+NUE.US,D,19920324,000000,3.84724,3.87587,3.79771,3.79771,91227.103284839,0
+NUE.US,D,19920325,000000,3.79771,3.80493,3.71299,3.71299,160921.25907714,0
+NUE.US,D,19920326,000000,3.71299,3.76273,3.67079,3.67079,284449.29765981,0
+NUE.US,D,19920327,000000,3.74133,3.79771,3.72053,3.72053,181317.65292619,0
+NUE.US,D,19920330,000000,3.71299,3.72053,3.69923,3.69923,37392.211121784,0
+NUE.US,D,19920331,000000,3.69923,3.77709,3.64959,3.71299,157523.71061889,0
+NUE.US,D,19920401,000000,3.69923,3.69923,3.67783,3.69923,92361.63818296,0
+NUE.US,D,19920402,000000,3.62859,3.74133,3.62146,3.67783,243652.47247098,0
+NUE.US,D,19920403,000000,3.69923,3.73421,3.67079,3.67783,85559.475657661,0
+NUE.US,D,19920406,000000,3.67783,3.67783,3.62859,3.64959,161487.51715352,0
+NUE.US,D,19920407,000000,3.64959,3.64959,3.54379,3.55102,377937.39575941,0
+NUE.US,D,19920408,000000,3.52239,3.55102,3.3813,3.42391,319577.48584878,0
+NUE.US,D,19920409,000000,3.45194,3.66386,3.45194,3.65663,242514.90945481,0
+NUE.US,D,19920410,000000,3.67783,3.69923,3.59312,3.60045,231183.69169118,0
+NUE.US,D,19920413,000000,3.60045,3.63533,3.57182,3.58609,171687.22813707,0
+NUE.US,D,19920414,000000,3.62859,3.62859,3.58609,3.58609,166022.62862795,0
+NUE.US,D,19920415,000000,3.61462,3.68545,3.61462,3.66386,219285.20647851,0
+NUE.US,D,19920416,000000,3.64276,3.66386,3.54379,3.56489,335444.82445951,0
+NUE.US,D,19920420,000000,3.55795,3.55795,3.49415,3.50842,278779.65128727,0
+NUE.US,D,19920421,000000,3.51545,3.55102,3.50842,3.54379,413636.88888819,0
+NUE.US,D,19920422,000000,3.56489,3.56489,3.50842,3.50842,80459.115479543,0
+NUE.US,D,19920423,000000,3.48018,3.52952,3.46602,3.52952,138824.0722536,0
+NUE.US,D,19920424,000000,3.47344,3.52952,3.41648,3.43064,159224.50359339,0
+NUE.US,D,19920427,000000,3.43828,3.48712,3.38824,3.47344,91788.314497788,0
+NUE.US,D,19920428,000000,3.46602,3.53665,3.46602,3.47344,149592.06005889,0
+NUE.US,D,19920429,000000,3.49415,3.50842,3.45194,3.45194,157523.71061889,0
+NUE.US,D,19920430,000000,3.45938,3.52239,3.45938,3.50842,37963.516061585,0
+NUE.US,D,19920501,000000,3.52952,3.52952,3.50158,3.52239,70263.441986733,0
+NUE.US,D,19920504,000000,3.52952,3.61462,3.52952,3.60719,197759.32459477,0
+NUE.US,D,19920505,000000,3.60719,3.68545,3.60719,3.64959,265746.63117646,0
+NUE.US,D,19920506,000000,3.67783,3.69923,3.66386,3.67783,235720.82191099,0
+NUE.US,D,19920507,000000,3.69923,3.73421,3.69219,3.71299,143923.42305903,0
+NUE.US,D,19920508,000000,3.73421,3.82604,3.73421,3.81911,474840.20165291,0
+NUE.US,D,19920511,000000,3.84041,3.93224,3.84041,3.88974,288980.3716435,0
+NUE.US,D,19920512,000000,3.90401,3.98158,3.88974,3.98158,319012.23714509,0
+NUE.US,D,19920513,000000,3.98158,4.20034,3.98158,4.17904,821611.19701261,0
+NUE.US,D,19920514,000000,4.2146,4.2146,3.93908,4.02388,657854.61006286,0
+NUE.US,D,19920515,000000,3.98158,3.98158,3.90401,3.90401,442539.26635508,0
+NUE.US,D,19920518,000000,3.91085,4.05886,3.91085,3.98158,184156.00891686,0
+NUE.US,D,19920519,000000,3.97415,4.01675,3.96028,3.96742,292382.96696518,0
+NUE.US,D,19920520,000000,3.96742,4.02388,3.96742,4.00972,177924.14195868,0
+NUE.US,D,19920521,000000,3.96742,4.00972,3.96028,3.99545,294645.98052531,0
+NUE.US,D,19920522,000000,4.00268,4.1295,3.98158,4.05886,113892.56693012,0
+NUE.US,D,19920526,000000,4.00268,4.02388,3.96742,3.96742,101989.03485402,0
+NUE.US,D,19920527,000000,3.97415,4.00972,3.97415,3.98822,47029.701519701,0
+NUE.US,D,19920528,000000,3.99545,4.08026,3.98822,4.0658,410809.63599704,0
+NUE.US,D,19920529,000000,4.0658,4.11592,4.05886,4.11592,235720.82191099,0
+NUE.US,D,19920601,000000,4.08729,4.11592,4.00268,4.11592,168858.96587325,0
+NUE.US,D,19920602,000000,4.10196,4.1295,4.08026,4.1084,244787.00736911,0
+NUE.US,D,19920603,000000,4.1084,4.17904,4.10196,4.13702,234019.01956381,0
+NUE.US,D,19920604,000000,4.13702,4.2779,4.13702,4.24947,447072.35908414,0
+NUE.US,D,19920605,000000,4.26404,4.37678,4.20034,4.37678,205118.66084228,0
+NUE.US,D,19920608,000000,4.36261,4.40491,4.2779,4.32041,405138.98025181,0
+NUE.US,D,19920609,000000,4.32724,4.32724,4.26404,4.26404,116727.89480274,0
+NUE.US,D,19920610,000000,4.26404,4.26404,4.17904,4.2146,968940.24351138,0
+NUE.US,D,19920611,000000,4.20034,4.2571,4.20034,4.2571,64031.575028549,0
+NUE.US,D,19920612,000000,4.29901,4.32041,4.2779,4.29901,141087.08581373,0
+NUE.US,D,19920615,000000,4.2779,4.29901,4.2146,4.2146,138260.84229528,0
+NUE.US,D,19920616,000000,4.18606,4.2146,4.1507,4.1507,166022.62862795,0
+NUE.US,D,19920617,000000,4.13702,4.20034,4.1295,4.1295,334312.30830676,0
+NUE.US,D,19920618,000000,4.08026,4.08729,4.07332,4.07332,285015.55573619,0
+NUE.US,D,19920619,000000,4.02388,4.11592,4.02388,4.08729,229482.89871669,0
+NUE.US,D,19920622,000000,4.05886,4.17904,4.05886,4.1084,310513.31913604,0
+NUE.US,D,19920623,000000,4.11592,4.20034,4.10196,4.10196,320711.01137422,0
+NUE.US,D,19920624,000000,4.09422,4.09422,4.00268,4.02388,152990.61788983,0
+NUE.US,D,19920625,000000,4.04479,4.0658,4.02388,4.02388,483335.08217123,0
+NUE.US,D,19920626,000000,4.0658,4.12256,4.05886,4.07332,626125.9890775,0
+NUE.US,D,19920629,000000,4.09422,4.1722,4.09422,4.16486,336010.0731632,0
+NUE.US,D,19920630,000000,4.20726,4.20726,4.12256,4.12256,456704.80261863,0
+NUE.US,D,19920701,000000,4.07332,4.2146,4.07332,4.2146,461240.92346574,0
+NUE.US,D,19920702,000000,4.24264,4.30604,4.2146,4.26404,678819.28073365,0
+NUE.US,D,19920706,000000,4.24264,4.28494,4.22846,4.2571,334879.57575582,0
+NUE.US,D,19920707,000000,4.27077,4.27077,4.08729,4.11592,222685.78305482,0
+NUE.US,D,19920708,000000,4.11592,4.18606,4.11592,4.14376,450471.92628776,0
+NUE.US,D,19920709,000000,4.16486,4.20726,4.1507,4.20726,275377.05596558,0
+NUE.US,D,19920710,000000,4.22846,4.24264,4.1722,4.18606,118427.67840455,0
+NUE.US,D,19920713,000000,4.20726,4.24264,4.1722,4.2146,593826.06315236,0
+NUE.US,D,19920714,000000,4.2146,4.26404,4.2146,4.26404,298049.58521967,0
+NUE.US,D,19920715,000000,4.27077,4.33448,4.26404,4.29207,251017.8649546,0
+NUE.US,D,19920716,000000,4.27077,4.34131,4.24264,4.26404,247617.28837829,0
+NUE.US,D,19920717,000000,4.20726,4.2146,4.14376,4.2146,316175.89989979,0
+NUE.US,D,19920720,000000,4.14376,4.1722,4.11592,4.13702,191522.41077316,0
+NUE.US,D,19920721,000000,4.1507,4.2146,4.1507,4.16486,96889.684048592,0
+NUE.US,D,19920722,000000,4.14376,4.14376,4.12256,4.14376,86698.048046523,0
+NUE.US,D,19920723,000000,4.18606,4.24264,4.18606,4.18606,208517.21867322,0
+NUE.US,D,19920724,000000,4.18606,4.2146,4.14376,4.20726,322411.80434871,0
+NUE.US,D,19920727,000000,4.24264,4.26404,4.22846,4.22846,117292.13413374,0
+NUE.US,D,19920728,000000,4.2354,4.30604,4.1932,4.30604,389839.91846283,0
+NUE.US,D,19920729,000000,4.34131,4.44058,4.34131,4.39075,521867.88442724,0
+NUE.US,D,19920730,000000,4.37678,4.41888,4.37678,4.41888,419309.56337879,0
+NUE.US,D,19920731,000000,4.40491,4.43345,4.36261,4.41888,460106.38856762,0
+NUE.US,D,19920803,000000,4.40491,4.44058,4.40491,4.44058,230613.39612408,0
+NUE.US,D,19920804,000000,4.40491,4.41888,4.36261,4.39075,219854.49267295,0
+NUE.US,D,19920805,000000,4.36261,4.38381,4.30604,4.37678,502598.95986752,0
+NUE.US,D,19920806,000000,4.37678,4.37678,4.35548,4.37678,984801.525886,0
+NUE.US,D,19920807,000000,4.36261,4.38381,4.34131,4.35548,763818.55455104,0
+NUE.US,D,19920810,000000,4.28494,4.32041,4.27077,4.30604,207383.69314778,0
+NUE.US,D,19920811,000000,4.28494,4.30604,4.16486,4.20726,1400711.5220611,0
+NUE.US,D,19920812,000000,4.2146,4.22846,4.16486,4.2146,122393.50368455,0
+NUE.US,D,19920813,000000,4.2354,4.29207,4.16486,4.1932,315050.44935584,0
+NUE.US,D,19920814,000000,4.1932,4.2146,4.1722,4.18606,187555.57612048,0
+NUE.US,D,19920817,000000,4.1722,4.24264,4.1722,4.1932,168289.67967881,0
+NUE.US,D,19920818,000000,4.1932,4.2571,4.1932,4.24264,154686.3640009,0
+NUE.US,D,19920819,000000,4.24264,4.2571,4.20726,4.22846,158091.98744064,0
+NUE.US,D,19920820,000000,4.22846,4.22846,4.20726,4.20726,43632.153061448,0
+NUE.US,D,19920821,000000,4.14376,4.14376,3.99545,4.00268,769484.16343285,0
+NUE.US,D,19920824,000000,3.98158,3.98158,3.88221,3.88221,554162.76348896,0
+NUE.US,D,19920825,000000,3.90401,3.90401,3.87587,3.88221,372276.83374103,0
+NUE.US,D,19920826,000000,3.88221,3.89658,3.85447,3.87587,343943.74246857,0
+NUE.US,D,19920827,000000,3.88221,3.90401,3.85447,3.85447,499765.65074027,0
+NUE.US,D,19920828,000000,3.87587,3.92501,3.87587,3.92501,251584.12303098,0
+NUE.US,D,19920831,000000,3.92501,4.04479,3.92501,4.00268,277080.87705814,0
+NUE.US,D,19920901,000000,4.00268,4.04479,3.99545,4.03072,299184.12011779,0
+NUE.US,D,19920902,000000,4.03072,4.0658,4.00268,4.04479,271987.58248881,0
+NUE.US,D,19920903,000000,4.05886,4.1084,4.02388,4.02388,176789.60706056,0
+NUE.US,D,19920904,000000,4.00268,4.08729,3.99545,4.07332,65730.349257676,0
+NUE.US,D,19920908,000000,4.0658,4.08729,4.05886,4.05886,112186.7270922,0
+NUE.US,D,19920909,000000,4.0658,4.11592,4.0658,4.08729,149592.06005889,0
+NUE.US,D,19920910,000000,4.09422,4.16486,4.09422,4.13702,181317.65292619,0
+NUE.US,D,19920911,000000,4.09422,4.24264,4.09422,4.22846,378512.73818996,0
+NUE.US,D,19920914,000000,4.24264,4.27077,4.1932,4.27077,183020.46464606,0
+NUE.US,D,19920915,000000,4.2354,4.28494,4.2354,4.27077,265746.63117646,0
+NUE.US,D,19920916,000000,4.27077,4.32041,4.27077,4.30604,345641.50732501,0
+NUE.US,D,19920917,000000,4.33448,4.33448,4.30604,4.30604,205118.66084228,0
+NUE.US,D,19920918,000000,4.33448,4.36261,4.30604,4.31298,507135.08071463,0
+NUE.US,D,19920921,000000,4.30604,4.31298,4.30604,4.30604,33999.709526959,0
+NUE.US,D,19920922,000000,4.30604,4.31298,4.16486,4.18606,287282.60678706,0
+NUE.US,D,19920923,000000,4.18606,4.26404,4.18606,4.24264,283317.79087974,0
+NUE.US,D,19920924,000000,4.24947,4.26404,4.22846,4.26404,107658.68122657,0
+NUE.US,D,19920925,000000,4.22846,4.22846,4.1084,4.15764,241952.68886917,0
+NUE.US,D,19920928,000000,4.17904,4.22124,4.14376,4.22124,224383.54791126,0
+NUE.US,D,19920929,000000,4.20726,4.20726,4.17904,4.20726,211921.83274026,0
+NUE.US,D,19920930,000000,4.17904,4.20034,4.14376,4.17904,89526.310310343,0
+NUE.US,D,19921001,000000,4.15764,4.18606,4.10196,4.12256,248748.79515836,0
+NUE.US,D,19921002,000000,4.1084,4.1084,3.98822,4.00268,670888.63954634,0
+NUE.US,D,19921005,000000,3.98822,3.98822,3.86835,3.96742,814813.07197806,0
+NUE.US,D,19921006,000000,3.98158,3.98158,3.91818,3.91818,215882.61115683,0
+NUE.US,D,19921007,000000,3.96028,3.98822,3.88974,3.98158,498067.88588383,0
+NUE.US,D,19921008,000000,4.0658,4.08026,4.00268,4.05886,148457.52516077,0
+NUE.US,D,19921009,000000,4.05886,4.05886,4.00972,4.00972,176219.31149344,0
+NUE.US,D,19921012,000000,4.00972,4.03825,3.94651,3.96028,214183.83692771,0
+NUE.US,D,19921013,000000,3.93908,4.10196,3.93908,4.08026,445370.55673695,0
+NUE.US,D,19921014,000000,4.05886,4.08026,4.03072,4.03825,165459.39866963,0
+NUE.US,D,19921015,000000,4.02388,4.08026,4.00268,4.05222,87826.526708532,0
+NUE.US,D,19921016,000000,4.0658,4.1295,4.03825,4.1295,288415.12293981,0
+NUE.US,D,19921019,000000,4.1295,4.17904,4.12256,4.17904,215882.61115683,0
+NUE.US,D,19921020,000000,4.18606,4.18606,4.1295,4.1507,273681.30985452,0
+NUE.US,D,19921021,000000,4.17904,4.32041,4.17904,4.32041,353013.96541742,0
+NUE.US,D,19921022,000000,4.32041,4.53222,4.32041,4.51795,834644.21712341,0
+NUE.US,D,19921023,000000,4.51795,4.63783,4.51795,4.63783,614226.49449215,0
+NUE.US,D,19921026,000000,4.63079,4.68747,4.61673,4.68043,604590.01346691,0
+NUE.US,D,19921027,000000,4.70847,4.7155,4.55333,4.58145,1089630.9354761,0
+NUE.US,D,19921028,000000,4.60999,4.70847,4.60999,4.70847,866942.12430319,0
+NUE.US,D,19921029,000000,4.70847,4.80734,4.70847,4.80734,741719.34898213,0
+NUE.US,D,19921030,000000,4.82131,4.82864,4.80734,4.82864,818780.91600342,0
+NUE.US,D,19921102,000000,4.80734,4.92722,4.80734,4.92722,1079435.2619832,0
+NUE.US,D,19921103,000000,4.92722,4.95546,4.92018,4.95546,220416.71325857,0
+NUE.US,D,19921104,000000,4.97706,5.0471,4.97706,5.04046,730387.12184583,0
+NUE.US,D,19921105,000000,5.02639,5.11783,4.96982,5.111,542267.30639434,0
+NUE.US,D,19921106,000000,5.14646,5.25901,5.14646,5.18827,1000101.5970477,0
+NUE.US,D,19921109,000000,5.16757,5.25901,5.1531,5.1531,1932775.0799812,0
+NUE.US,D,19921110,000000,5.12516,5.1531,5.0899,5.13903,687320.21748807,0
+NUE.US,D,19921111,000000,5.1531,5.21671,5.14646,5.21671,599492.68140685,0
+NUE.US,D,19921112,000000,5.25901,5.28764,5.23097,5.26614,553595.49603991,0
+NUE.US,D,19921113,000000,5.26614,5.26614,5.20957,5.23097,322978.06242508,0
+NUE.US,D,19921116,000000,5.25901,5.27337,5.12516,5.1531,631226.34925563,0
+NUE.US,D,19921117,000000,5.12516,5.13903,4.96982,4.99092,598931.4701939,0
+NUE.US,D,19921118,000000,5.01896,5.13903,4.99092,5.13903,617624.0429504,0
+NUE.US,D,19921119,000000,5.1531,5.23801,5.14646,5.23801,287846.84611807,0
+NUE.US,D,19921120,000000,5.32261,5.42843,5.32261,5.38601,1875543.6487326,0
+NUE.US,D,19921123,000000,5.36511,5.37929,5.26614,5.36511,300312.5987798,0
+NUE.US,D,19921124,000000,5.35085,5.44299,5.35085,5.36511,594392.32122874,0
+NUE.US,D,19921125,000000,5.36511,5.41455,5.36511,5.41455,115592.35053193,0
+NUE.US,D,19921127,000000,5.42843,5.50609,5.42843,5.45685,121821.18937207,0
+NUE.US,D,19921130,000000,5.48509,5.57693,5.47093,5.56276,436301.34316078,0
+NUE.US,D,19921201,000000,5.58386,5.66847,5.52719,5.55533,676557.2765462,0
+NUE.US,D,19921202,000000,5.57693,5.59813,5.52026,5.53473,360944.60660473,0
+NUE.US,D,19921203,000000,5.52026,5.52719,5.44299,5.49945,273681.30985452,0
+NUE.US,D,19921204,000000,5.49945,5.58386,5.44299,5.54859,222685.78305482,0
+NUE.US,D,19921207,000000,5.58386,5.72504,5.58386,5.70414,224383.54791126,0
+NUE.US,D,19921208,000000,5.70414,5.86642,5.6967,5.83818,434041.35771871,0
+NUE.US,D,19921209,000000,5.84502,5.85205,5.76744,5.76744,270849.01009996,0
+NUE.US,D,19921210,000000,5.78834,5.78834,5.66847,5.72504,363773.87824124,0
+NUE.US,D,19921211,000000,5.7181,5.7181,5.64053,5.64757,272549.80307445,0
+NUE.US,D,19921214,000000,5.64757,5.84502,5.64757,5.75328,472007.90189835,0
+NUE.US,D,19921215,000000,5.75328,5.75328,5.62637,5.6546,569460.81590526,0
+NUE.US,D,19921216,000000,5.64757,5.68274,5.59813,5.59813,553029.23796352,0
+NUE.US,D,19921217,000000,5.59813,5.68274,5.59813,5.68274,374539.84730116,0
+NUE.US,D,19921218,000000,5.76744,5.80262,5.72504,5.78834,551898.74055615,0
+NUE.US,D,19921221,000000,5.80262,5.82422,5.77418,5.80262,428943.01628596,0
+NUE.US,D,19921222,000000,5.81678,5.87335,5.80262,5.87335,874881.84984466,0
+NUE.US,D,19921223,000000,5.88732,5.94369,5.88732,5.91576,338273.08672333,0
+NUE.US,D,19921224,000000,5.90862,5.99352,5.90862,5.99352,236286.07061468,0
+NUE.US,D,19921228,000000,5.97202,6.01463,5.93676,6.01463,124657.52661737,0
+NUE.US,D,19921229,000000,6.06397,6.25467,6.0496,6.14847,1346875.6205254,0
+NUE.US,D,19921230,000000,6.18375,6.34651,6.18375,6.26875,725854.02911677,0
+NUE.US,D,19921231,000000,6.30421,6.38159,6.26151,6.26151,1140058.185454,0
+NUE.US,D,19930104,000000,6.16987,6.26875,6.16987,6.26875,854475.36226877,0
+NUE.US,D,19930105,000000,6.26875,6.28291,6.23317,6.26875,660124.68923178,0
+NUE.US,D,19930106,000000,6.26875,6.45232,6.26875,6.34651,529231.25816549,0
+NUE.US,D,19930107,000000,6.37445,6.53,6.36039,6.45916,639725.26726468,0
+NUE.US,D,19930108,000000,6.41002,6.41002,6.26151,6.28291,861844.79224312,0
+NUE.US,D,19930111,000000,6.24051,6.33909,6.24051,6.33225,516764.49613107,0
+NUE.US,D,19930112,000000,6.31095,6.31095,6.12043,6.23317,569460.81590526,0
+NUE.US,D,19930113,000000,6.14847,6.21227,6.0708,6.19107,618763.62471194,0
+NUE.US,D,19930114,000000,6.16987,6.23317,6.16987,6.21227,495229.52989316,0
+NUE.US,D,19930115,000000,6.26875,6.38852,6.23317,6.30421,477669.47328942,0
+NUE.US,D,19930118,000000,6.31095,6.37445,6.30421,6.37445,139390.33032998,0
+NUE.US,D,19930119,000000,6.38159,6.50176,6.36039,6.36039,355276.97897755,0
+NUE.US,D,19930120,000000,6.36039,6.38852,6.24051,6.26151,269712.45645647,0
+NUE.US,D,19930121,000000,6.25467,6.37445,6.25467,6.34651,393239.48566646,0
+NUE.US,D,19930122,000000,6.43102,6.46629,6.33225,6.37445,818215.66729973,0
+NUE.US,D,19930125,000000,6.38852,6.43826,6.33909,6.40279,517902.05914724,0
+NUE.US,D,19930126,000000,6.45916,6.45916,6.34651,6.34651,938338.08244267,0
+NUE.US,D,19930127,000000,6.33909,6.37445,6.31095,6.34651,781380.62990016,0
+NUE.US,D,19930128,000000,6.33225,6.45232,6.31809,6.42399,514499.46382557,0
+NUE.US,D,19930129,000000,6.43102,6.43826,6.33909,6.33909,290683.18336337,0
+NUE.US,D,19930201,000000,6.34651,6.34651,6.24051,6.26875,234584.2682675,0
+NUE.US,D,19930202,000000,6.26151,6.41002,6.25467,6.38852,538296.43425092,0
+NUE.US,D,19930203,000000,6.41002,6.53,6.40279,6.53,859007.44562514,0
+NUE.US,D,19930204,000000,6.5088,6.67098,6.5088,6.62184,941737.64964629,0
+NUE.US,D,19930205,000000,6.62887,6.83355,6.6145,6.78392,1644362.9851595,0
+NUE.US,D,19930208,000000,6.81225,6.83355,6.72061,6.72061,509400.11302013,0
+NUE.US,D,19930209,000000,6.72061,6.74864,6.64968,6.69258,306550.52197409,0
+NUE.US,D,19930210,000000,6.67098,6.69902,6.6145,6.66424,188121.83419686,0
+NUE.US,D,19930211,000000,6.678,6.81225,6.678,6.78392,584757.85894887,0
+NUE.US,D,19930212,000000,6.76955,6.84058,6.74864,6.81918,515064.71252926,0
+NUE.US,D,19930216,000000,6.76955,6.78392,6.5088,6.5933,967237.43179151,0
+NUE.US,D,19930217,000000,6.5721,6.5721,6.45232,6.49453,957601.96013896,0
+NUE.US,D,19930218,000000,6.49453,6.5933,6.45916,6.5933,738887.04922757,0
+NUE.US,D,19930219,000000,6.60034,6.60034,6.50176,6.55794,602890.2298651,0
+NUE.US,D,19930222,000000,6.5513,6.79105,6.5513,6.74864,919643.4909408,0
+NUE.US,D,19930223,000000,6.78392,6.86119,6.678,6.84762,720749.63144791,0
+NUE.US,D,19930224,000000,6.84762,7.0098,6.84058,7.0098,1736153.3184027,0
+NUE.US,D,19930225,000000,7.0098,7.08043,6.93223,6.9886,566061.24870164,0
+NUE.US,D,19930226,000000,6.9886,6.99543,6.90389,6.91836,265746.63117646,0
+NUE.US,D,19930301,000000,6.93926,6.93926,6.76955,6.76955,361508.84593573,0
+NUE.US,D,19930302,000000,6.74864,6.83355,6.69258,6.83355,667491.09108808,0
+NUE.US,D,19930303,000000,6.84762,6.9886,6.84762,6.96739,600630.24442303,0
+NUE.US,D,19930304,000000,6.98157,6.98157,6.84762,6.96086,399478.41823343,0
+NUE.US,D,19930305,000000,7.0098,7.02417,6.95323,6.98157,728683.30075328,0
+NUE.US,D,19930308,000000,7.0311,7.17911,7.0311,7.16525,850511.55573414,0
+NUE.US,D,19930309,000000,7.16525,7.19338,7.03783,7.15097,422137.82564261,0
+NUE.US,D,19930310,000000,7.10857,7.13007,7.04527,7.10163,291250.45081243,0
+NUE.US,D,19930311,000000,7.08043,7.25708,7.08043,7.22855,887906.79497397,0
+NUE.US,D,19930312,000000,7.22855,7.22855,7.13007,7.16525,426103.65092261,0
+NUE.US,D,19930315,000000,7.19338,7.24955,7.19338,7.24955,392107.97888639,0
+NUE.US,D,19930316,000000,7.24272,7.4473,7.24272,7.4053,626125.9890775,0
+NUE.US,D,19930317,000000,7.39816,7.39816,7.32732,7.32732,325814.39967039,0
+NUE.US,D,19930318,000000,7.32068,7.36289,7.27799,7.34892,423840.63736248,0
+NUE.US,D,19930319,000000,7.34892,7.39112,7.27115,7.31336,990473.19100391,0
+NUE.US,D,19930322,000000,7.27115,7.39112,7.27115,7.39112,377937.39575941,0
+NUE.US,D,19930323,000000,7.34892,7.43323,7.34892,7.39816,296915.05032155,0
+NUE.US,D,19930324,000000,7.39816,7.4473,7.36289,7.41926,588730.74983767,0
+NUE.US,D,19930325,000000,7.43323,7.59512,7.43323,7.57352,730387.12184583,0
+NUE.US,D,19930326,000000,7.58075,7.58075,7.4266,7.4266,861844.79224312,0
+NUE.US,D,19930329,000000,7.4266,7.43323,7.41926,7.4266,311644.8259161,0
+NUE.US,D,19930330,000000,7.43323,7.43323,7.23598,7.28532,517902.05914724,0
+NUE.US,D,19930331,000000,7.31336,7.4053,7.31336,7.33446,257250.74128546,0
+NUE.US,D,19930401,000000,7.33446,7.34179,7.25708,7.29938,218722.98589288,0
+NUE.US,D,19930402,000000,7.25708,7.25708,6.97443,6.99543,734921.22394757,0
+NUE.US,D,19930405,000000,6.97443,7.23598,6.95323,7.21448,385873.08381015,0
+NUE.US,D,19930406,000000,7.21448,7.31336,7.08757,7.09451,502030.68304577,0
+NUE.US,D,19930407,000000,7.10163,7.17227,7.07351,7.10163,308817.57302497,0
+NUE.US,D,19930408,000000,7.10163,7.15791,6.99543,7.05201,204550.38402053,0
+NUE.US,D,19930412,000000,7.07351,7.29938,7.07351,7.25708,319012.23714509,0
+NUE.US,D,19930413,000000,7.25708,7.25708,7.20765,7.22171,472570.12248399,0
+NUE.US,D,19930414,000000,7.22171,7.28532,7.21448,7.27799,270849.01009996,0
+NUE.US,D,19930415,000000,7.27799,7.45434,7.27799,7.4266,645955.11547749,0
+NUE.US,D,19930416,000000,7.43323,7.43323,7.25708,7.27799,241952.68886917,0
+NUE.US,D,19930419,000000,7.25708,7.27799,7.0098,7.07351,389273.66038645,0
+NUE.US,D,19930420,000000,7.07351,7.09451,6.85475,7.07351,793846.38256189,0
+NUE.US,D,19930421,000000,7.07351,7.07351,6.91836,6.91836,539998.2365981,0
+NUE.US,D,19930422,000000,6.92509,6.92509,6.49453,6.64274,3389011.1840804,0
+NUE.US,D,19930423,000000,6.6358,6.6358,6.51573,6.6358,2051196.7021497,0
+NUE.US,D,19930426,000000,6.60766,6.68514,6.55794,6.60766,528100.76075811,0
+NUE.US,D,19930427,000000,6.49453,6.64274,6.47333,6.5933,452171.70988957,0
+NUE.US,D,19930428,000000,6.6568,6.83355,6.6568,6.83355,871475.21703224,0
+NUE.US,D,19930429,000000,6.82642,7.07351,6.82642,7.07351,723580.92182978,0
+NUE.US,D,19930430,000000,7.07351,7.27799,7.07351,7.22171,950234.54890997,0
+NUE.US,D,19930503,000000,7.21448,7.21448,7.08757,7.16525,434041.35771871,0
+NUE.US,D,19930504,000000,7.14404,7.18645,7.09451,7.10163,535463.12512367,0
+NUE.US,D,19930505,000000,7.03783,7.11591,7.03783,7.07351,265184.41059084,0
+NUE.US,D,19930506,000000,7.07351,7.17227,7.05201,7.08757,475966.66156955,0
+NUE.US,D,19930507,000000,7.10163,7.11591,6.86119,6.87546,324111.58795052,0
+NUE.US,D,19930510,000000,6.89656,6.89656,6.80512,6.80512,447633.57029708,0
+NUE.US,D,19930511,000000,6.80512,6.95323,6.80512,6.95323,240818.15397105,0
+NUE.US,D,19930512,000000,6.91836,6.99543,6.89656,6.97443,669760.16088433,0
+NUE.US,D,19930513,000000,6.95323,6.97443,6.87546,6.93223,352446.69796836,0
+NUE.US,D,19930514,000000,6.92509,6.95323,6.92509,6.93223,207383.69314778,0
+NUE.US,D,19930517,000000,6.93223,6.96739,6.92509,6.94669,104829.40959007,0
+NUE.US,D,19930518,000000,6.94669,6.94669,6.92509,6.94669,436301.34316078,0
+NUE.US,D,19930519,000000,6.92509,7.17227,6.91836,7.17227,472570.12248399,0
+NUE.US,D,19930520,000000,7.17227,7.17227,7.04527,7.13007,341679.71953575,0
+NUE.US,D,19930521,000000,7.11591,7.13007,6.95323,7.0098,573994.91800701,0
+NUE.US,D,19930524,000000,6.99543,7.03783,6.97443,7.0098,235151.53571656,0
+NUE.US,D,19930525,000000,7.02417,7.03783,6.98157,7.0098,263482.60824365,0
+NUE.US,D,19930526,000000,7.01693,7.01693,6.95323,6.97443,337147.63617938,0
+NUE.US,D,19930527,000000,6.98157,6.98157,6.93223,6.96739,272549.80307445,0
+NUE.US,D,19930528,000000,6.95323,7.01693,6.87546,7.01693,788183.80179814,0
+NUE.US,D,19930601,000000,7.13701,7.18645,7.03783,7.03783,609696.42988114,0
+NUE.US,D,19930602,000000,7.09451,7.24955,7.09451,7.23598,667491.09108808,0
+NUE.US,D,19930603,000000,7.23598,7.27799,7.13701,7.21448,685057.20392794,0
+NUE.US,D,19930604,000000,7.18645,7.18645,7.07351,7.13701,234584.2682675,0
+NUE.US,D,19930607,000000,7.13701,7.13701,7.03783,7.04527,478238.75948385,0
+NUE.US,D,19930608,000000,7.04527,7.05201,6.88982,6.88982,1177453.4246938,0
+NUE.US,D,19930609,000000,6.89656,6.90389,6.81225,6.82642,1191056.7403717,0
+NUE.US,D,19930610,000000,6.81225,6.95323,6.80512,6.92509,1385977.7089759,0
+NUE.US,D,19930611,000000,6.92509,7.05201,6.92509,7.02417,404573.73154812,0
+NUE.US,D,19930614,000000,7.02417,7.13007,6.99543,6.99543,453865.43725527,0
+NUE.US,D,19930615,000000,7.03783,7.03783,6.85475,6.85475,806314.153969,0
+NUE.US,D,19930616,000000,6.86119,6.89656,6.83355,6.88982,350174.60005407,0
+NUE.US,D,19930617,000000,6.89656,6.92509,6.87546,6.91836,147893.28582977,0
+NUE.US,D,19930618,000000,6.83355,6.85475,6.81225,6.81225,656160.88269715,0
+NUE.US,D,19930621,000000,6.82642,6.86119,6.81225,6.85475,362078.13213017,0
+NUE.US,D,19930622,000000,6.90389,6.96739,6.88982,6.93223,521302.63572355,0
+NUE.US,D,19930623,000000,6.97443,6.99543,6.86119,6.89656,550765.21503071,0
+NUE.US,D,19930624,000000,6.88982,6.95323,6.83355,6.91836,601759.73245773,0
+NUE.US,D,19930625,000000,6.91103,6.96086,6.90389,6.91103,200583.54936786,0
+NUE.US,D,19930628,000000,6.91103,6.93223,6.83355,6.84058,573994.91800701,0
+NUE.US,D,19930629,000000,6.81918,6.81918,6.52276,6.69902,1330447.0707017,0
+NUE.US,D,19930630,000000,6.71338,6.83355,6.69902,6.83355,308817.57302497,0
+NUE.US,D,19930701,000000,6.86119,6.86902,6.73468,6.74864,496933.35098571,0
+NUE.US,D,19930702,000000,6.74864,6.74864,6.48026,6.62184,716216.53871886,0
+NUE.US,D,19930706,000000,6.64274,6.69902,6.5721,6.60034,271987.58248881,0
+NUE.US,D,19930707,000000,6.5933,6.5933,6.45916,6.47333,542267.30639434,0
+NUE.US,D,19930708,000000,6.45916,6.45916,6.32501,6.42399,1622263.7795905,0
+NUE.US,D,19930709,000000,6.43826,6.69258,6.42399,6.678,401174.1643445,0
+NUE.US,D,19930712,000000,6.678,6.69902,6.57914,6.69902,349611.37009575,0
+NUE.US,D,19930713,000000,6.69902,6.74864,6.52276,6.54377,466337.24615312,0
+NUE.US,D,19930714,000000,6.54377,6.76292,6.53,6.69902,327514.1832722,0
+NUE.US,D,19930715,000000,6.62184,6.76292,6.62184,6.76292,269712.45645647,0
+NUE.US,D,19930716,000000,6.76292,6.90389,6.73468,6.86902,357542.01128306,0
+NUE.US,D,19930719,000000,6.86902,6.91836,6.84058,6.86902,438572.4317024,0
+NUE.US,D,19930720,000000,6.86902,6.91836,6.86119,6.90389,293512.45499987,0
+NUE.US,D,19930721,000000,6.90389,7.02417,6.88982,7.02417,354145.47219749,0
+NUE.US,D,19930722,000000,7.00297,7.00297,6.86902,6.91103,198886.7938841,0
+NUE.US,D,19930723,000000,6.91103,6.96086,6.79838,6.81918,366042.94803747,0
+NUE.US,D,19930726,000000,6.90389,6.91836,6.78392,6.84058,261786.86213258,0
+NUE.US,D,19930727,000000,6.84058,6.86902,6.32501,6.50176,3139126.8446513,0
+NUE.US,D,19930728,000000,6.57914,6.79838,6.5721,6.79838,2138461.0082726,0
+NUE.US,D,19930729,000000,6.81918,6.88269,6.81918,6.86902,637462.25370455,0
+NUE.US,D,19930730,000000,6.76292,6.86902,6.74142,6.79105,468036.02038224,0
+NUE.US,D,19930802,000000,6.69902,6.81918,6.69902,6.74864,602326.99990678,0
+NUE.US,D,19930803,000000,6.74864,6.81918,6.73468,6.74864,339408.63099414,0
+NUE.US,D,19930804,000000,6.74864,6.79105,6.72061,6.73468,1104929.997265,0
+NUE.US,D,19930805,000000,6.73468,6.74142,6.64968,6.74142,307116.78005047,0
+NUE.US,D,19930806,000000,6.74142,6.78392,6.71338,6.73468,259515.77359097,0
+NUE.US,D,19930809,000000,6.73468,6.81918,6.72061,6.78392,149592.06005889,0
+NUE.US,D,19930810,000000,6.79105,6.85475,6.76292,6.84058,591561.03084686,0
+NUE.US,D,19930811,000000,6.84058,6.85475,6.78392,6.79105,394373.01119188,0
+NUE.US,D,19930812,000000,6.79105,6.79105,6.678,6.72061,518467.30785093,0
+NUE.US,D,19930813,000000,6.74142,7.03783,6.74142,7.03783,817646.3811053,0
+NUE.US,D,19930816,000000,7.05201,7.26392,7.05201,7.22171,545664.8548526,0
+NUE.US,D,19930817,000000,7.27799,7.27799,7.18645,7.22855,399478.41823343,0
+NUE.US,D,19930818,000000,7.24272,7.31336,7.20051,7.22171,419309.56337879,0
+NUE.US,D,19930819,000000,7.22171,7.36289,7.20051,7.31336,351876.40240124,0
+NUE.US,D,19930820,000000,7.32068,7.4266,7.31336,7.39816,402308.69924262,0
+NUE.US,D,19930823,000000,7.41203,7.48276,7.39816,7.48276,251584.12303098,0
+NUE.US,D,19930824,000000,7.46146,7.51814,7.45434,7.51814,1871010.5560035,0
+NUE.US,D,19930825,000000,7.5325,7.5535,7.48276,7.4899,656160.88269715,0
+NUE.US,D,19930826,000000,7.50386,7.50386,7.44036,7.46146,450471.92628776,0
+NUE.US,D,19930827,000000,7.46146,7.46146,7.36972,7.36972,368875.24779204,0
+NUE.US,D,19930830,000000,7.36972,7.39112,7.30642,7.32068,737747.46746603,0
+NUE.US,D,19930831,000000,7.32068,7.32068,7.26392,7.26392,845978.46300508,0
+NUE.US,D,19930901,000000,7.27799,7.32068,7.18645,7.20051,907175.7195337,0
+NUE.US,D,19930902,000000,7.20051,7.24955,7.19338,7.20051,546232.12230165,0
+NUE.US,D,19930903,000000,7.18645,7.18645,7.10857,7.13007,643694.12066273,0
+NUE.US,D,19930907,000000,7.13007,7.13007,7.03783,7.05201,590995.78214317,0
+NUE.US,D,19930908,000000,7.05201,7.26392,7.00297,7.26392,1222791.4175932,0
+NUE.US,D,19930909,000000,7.24955,7.34892,7.22171,7.27799,489569.97724747,0
+NUE.US,D,19930910,000000,7.30642,7.5108,7.30642,7.48276,476537.96650936,0
+NUE.US,D,19930913,000000,7.48276,7.67358,7.48276,7.63841,539430.96914904,0
+NUE.US,D,19930914,000000,7.60344,7.63108,7.34179,7.4266,570033.13021775,0
+NUE.US,D,19930915,000000,7.41203,7.63841,7.32068,7.62414,590995.78214317,0
+NUE.US,D,19930916,000000,7.62414,7.67358,7.5325,7.60344,238554.13103824,0
+NUE.US,D,19930917,000000,7.48276,7.66625,7.46146,7.60344,763818.55455104,0
+NUE.US,D,19930920,000000,7.60344,7.78563,7.56104,7.58075,2059693.6014134,0
+NUE.US,D,19930921,000000,7.58075,7.58075,7.51814,7.54627,1421105.8971648,0
+NUE.US,D,19930922,000000,7.60344,7.60344,7.50386,7.51814,1802447.9069913,0
+NUE.US,D,19930923,000000,7.54627,7.90581,7.51814,7.74501,2144692.8752307,0
+NUE.US,D,19930924,000000,7.77364,8.11058,7.75155,8.01121,1103792.4342488,0
+NUE.US,D,19930927,000000,8.04757,8.28752,8.04757,8.25334,1712354.3292319,0
+NUE.US,D,19930928,000000,8.32874,8.44911,8.23006,8.4285,1455105.6066918,0
+NUE.US,D,19930929,000000,8.44911,8.49092,8.32874,8.44911,738316.75366045,0
+NUE.US,D,19930930,000000,8.47239,8.67004,8.37174,8.61109,1200689.1839062,0
+NUE.US,D,19931001,000000,8.67004,8.67004,8.3859,8.44911,727551.79397322,0
+NUE.US,D,19931004,000000,8.44911,8.61109,8.37174,8.44911,1039766.9154565,0
+NUE.US,D,19931005,000000,8.52648,8.62278,8.44911,8.50578,560397.6585652,0
+NUE.US,D,19931006,000000,8.52648,8.52648,8.3859,8.4285,1069232.5228816,0
+NUE.US,D,19931007,000000,8.4285,8.44911,8.37174,8.37174,903777.16170276,0
+NUE.US,D,19931008,000000,8.37174,8.3859,8.20966,8.32874,1508938.4801094,0
+NUE.US,D,19931011,000000,8.32874,8.32874,8.16794,8.26722,604590.01346691,0
+NUE.US,D,19931012,000000,8.25334,8.40829,8.25334,8.3859,1099826.6089689,0
+NUE.US,D,19931013,000000,8.44911,8.73265,8.3859,8.57166,999536.34834398,0
+NUE.US,D,19931014,000000,8.54818,8.54818,8.35074,8.37174,783648.69032372,0
+NUE.US,D,19931015,000000,8.44911,8.44911,8.37174,8.4285,903202.82864491,0
+NUE.US,D,19931018,000000,8.47239,8.47239,8.32874,8.3859,1453973.0905391,0
+NUE.US,D,19931019,000000,8.37174,8.88839,8.30842,8.88839,1809817.3369656,0
+NUE.US,D,19931020,000000,8.88839,9.04978,8.71353,9.01005,1208053.5670172,0
+NUE.US,D,19931021,000000,9.04978,9.17054,8.83163,8.83163,1860811.8543926,0
+NUE.US,D,19931022,000000,8.83163,8.88839,8.76603,8.78903,784782.21584914,0
+NUE.US,D,19931025,000000,8.73265,8.74583,8.67004,8.71353,911139.52606832,0
+NUE.US,D,19931026,000000,8.78903,8.94992,8.78903,8.8661,1786015.3196769,0
+NUE.US,D,19931027,000000,8.8661,8.88839,8.76603,8.85391,500906.24187451,0
+NUE.US,D,19931028,000000,8.85391,8.9304,8.81043,8.85391,435735.08508441,0
+NUE.US,D,19931029,000000,8.8661,8.88839,8.69045,8.69045,711122.23477685,0
+NUE.US,D,19931101,000000,8.69045,8.74583,8.62278,8.64547,606294.84393215,0
+NUE.US,D,19931102,000000,8.61109,8.61109,8.49092,8.52648,732086.90544764,0
+NUE.US,D,19931103,000000,8.52648,8.54818,8.44911,8.49092,530369.83055435,0
+NUE.US,D,19931104,000000,8.47239,8.47239,7.85003,8.04757,1219953.0616026,0
+NUE.US,D,19931105,000000,8.04757,8.26722,7.89361,8.26722,1995671.110739,0
+NUE.US,D,19931108,000000,8.23006,8.23006,8.03231,8.13218,680523.10182619,0
+NUE.US,D,19931109,000000,8.16794,8.28752,8.09136,8.11058,2008134.8446554,0
+NUE.US,D,19931110,000000,8.11058,8.13218,8.03231,8.06917,634621.8789685,0
+NUE.US,D,19931111,000000,8.03231,8.04757,7.99289,8.03231,1392774.8246377,0
+NUE.US,D,19931112,000000,8.03231,8.04757,7.87241,7.92701,1631892.1856343,0
+NUE.US,D,19931115,000000,7.92701,7.92701,7.60938,7.63108,1477201.7841427,0
+NUE.US,D,19931116,000000,7.58788,7.89361,7.58788,7.85003,1689683.8187231,0
+NUE.US,D,19931117,000000,7.89361,8.01121,7.85003,7.97049,1846641.2712657,0
+NUE.US,D,19931118,000000,7.97049,8.16794,7.94811,8.13218,1030135.4812946,0
+NUE.US,D,19931119,000000,8.11058,8.20966,8.09136,8.14664,1036931.5875838,0
+NUE.US,D,19931122,000000,8.14664,8.16794,8.01121,8.09136,700356.26571692,0
+NUE.US,D,19931123,000000,8.13218,8.18944,8.09136,8.18944,404007.47347175,0
+NUE.US,D,19931124,000000,8.18944,8.40829,8.18944,8.32874,585893.40321968,0
+NUE.US,D,19931126,000000,8.3859,8.3859,8.32874,8.3859,249316.06260742,0
+NUE.US,D,19931129,000000,8.3859,8.3859,8.25334,8.26722,975173.11984224,0
+NUE.US,D,19931130,000000,8.26722,8.3859,8.26722,8.3859,818215.66729973,0
+NUE.US,D,19931201,000000,8.49092,8.52648,8.4285,8.44911,1341780.3072107,0
+NUE.US,D,19931202,000000,8.50578,8.54818,8.47239,8.54818,487301.9168239,0
+NUE.US,D,19931203,000000,8.59237,8.76603,8.52648,8.64547,768349.62853473,0
+NUE.US,D,19931206,000000,8.73265,8.73265,8.61109,8.61109,519602.85212174,0
+NUE.US,D,19931207,000000,8.64547,8.73265,8.57166,8.67004,977436.13340237,0
+NUE.US,D,19931208,000000,8.62278,8.71353,8.54818,8.57166,664657.78196083,0
+NUE.US,D,19931209,000000,8.4285,8.50578,8.32874,8.40829,1033536.057871,0
+NUE.US,D,19931210,000000,8.40829,8.40829,8.32874,8.35074,791581.35025639,0
+NUE.US,D,19931213,000000,8.3859,8.47239,8.32874,8.47239,630658.07243388,0
+NUE.US,D,19931214,000000,8.50578,8.62278,8.37174,8.40829,515635.00809638,0
+NUE.US,D,19931215,000000,8.40829,8.40829,8.28752,8.32874,732086.90544764,0
+NUE.US,D,19931216,000000,8.30842,8.32874,8.18944,8.20966,753616.82482212,0
+NUE.US,D,19931217,000000,8.20966,8.28752,8.14664,8.16794,1239219.9674169,0
+NUE.US,D,19931220,000000,8.20966,8.30842,8.14664,8.20966,526398.95841093,0
+NUE.US,D,19931221,000000,8.18944,8.28752,8.16794,8.28752,514499.46382557,0
+NUE.US,D,19931222,000000,8.30842,8.32874,8.16794,8.16794,844280.69814864,0
+NUE.US,D,19931223,000000,8.23006,8.28752,8.09136,8.14664,518467.30785093,0
+NUE.US,D,19931227,000000,8.13892,8.17478,8.13892,8.17478,173956.29793331,0
+NUE.US,D,19931228,000000,8.15427,8.26048,8.0978,8.26048,688453.7430135,0
+NUE.US,D,19931229,000000,8.21441,8.53372,8.21441,8.47844,772318.48193278,0
+NUE.US,D,19931230,000000,8.43405,8.49765,8.33646,8.45733,525833.70970724,0
+NUE.US,D,19931231,000000,8.47844,8.55631,8.47844,8.49765,549062.40331085,0
+NUE.US,D,19940103,000000,8.45733,8.45733,8.23789,8.23789,695254.89616612,0
+NUE.US,D,19940104,000000,8.19668,8.19668,7.81337,7.83605,3313086.1707026,0
+NUE.US,D,19940105,000000,7.93403,8.19668,7.93403,8.13892,1810944.806255,0
+NUE.US,D,19940106,000000,8.23789,8.26048,8.11672,8.17478,581929.59668505,0
+NUE.US,D,19940107,000000,8.13892,8.15427,8.0551,8.0766,784210.91090934,0
+NUE.US,D,19940110,000000,8.0766,8.13892,8.01815,8.11672,677687.77395358,0
+NUE.US,D,19940111,000000,8.13892,8.23789,8.0551,8.15427,695820.14486981,0
+NUE.US,D,19940112,000000,8.17478,8.43405,8.13892,8.41542,1580328.3820128,0
+NUE.US,D,19940113,000000,8.38006,8.41542,8.27434,8.38006,1155922.4959467,0
+NUE.US,D,19940114,000000,8.38006,8.6312,8.33646,8.6312,941168.36345186,0
+NUE.US,D,19940117,000000,8.5994,8.61852,8.51301,8.5994,1453408.8512081,0
+NUE.US,D,19940118,000000,8.6312,8.74028,8.5994,8.6312,865243.35007406,0
+NUE.US,D,19940119,000000,8.65389,8.83905,8.61852,8.79655,991035.41158955,0
+NUE.US,D,19940120,000000,8.81865,9.15796,8.81865,9.14122,1570125.6429112,0
+NUE.US,D,19940121,000000,9.14122,9.17818,9.02333,9.14122,1615460.6076926,0
+NUE.US,D,19940124,000000,9.14122,9.41674,9.05721,9.41674,1397308.9267394,0
+NUE.US,D,19940125,000000,9.46132,9.46132,9.2404,9.26179,1342346.5652871,0
+NUE.US,D,19940126,000000,9.29795,9.29795,9.2181,9.2404,1157620.2608031,0
+NUE.US,D,19940127,000000,9.2181,9.39435,9.15796,9.33679,1478902.5771171,0
+NUE.US,D,19940128,000000,9.35938,9.41674,9.27656,9.35938,563796.21639614,0
+NUE.US,D,19940131,000000,9.39435,9.58219,9.37998,9.46132,1627926.3603543,0
+NUE.US,D,19940201,000000,9.46132,9.51383,9.37998,9.46132,1012572.3965728,0
+NUE.US,D,19940202,000000,9.46132,9.58219,9.41674,9.47915,1798482.0817113,0
+NUE.US,D,19940203,000000,9.47915,9.60201,9.41674,9.55743,980836.70997868,0
+NUE.US,D,19940204,000000,9.55743,9.58219,9.17818,9.2181,976864.82846257,0
+NUE.US,D,19940207,000000,9.17818,9.41674,9.11368,9.29795,1097558.5485454,0
+NUE.US,D,19940208,000000,9.39435,9.4425,9.33679,9.37998,1030698.7112529,0
+NUE.US,D,19940209,000000,9.41674,9.77637,9.39435,9.75358,1430172.082623,0
+NUE.US,D,19940210,000000,9.77637,9.94082,9.67928,9.70405,830111.12439435,0
+NUE.US,D,19940211,000000,9.70405,9.70405,9.33679,9.35938,622727.43124657,0
+NUE.US,D,19940214,000000,9.2181,9.39435,9.14122,9.37998,1511202.5030423,0
+NUE.US,D,19940215,000000,9.41674,9.47915,9.29795,9.35938,810274.93238557,0
+NUE.US,D,19940216,000000,9.37998,9.60201,9.33679,9.53859,385873.08381015,0
+NUE.US,D,19940217,000000,9.61389,9.61389,9.29795,9.32104,958171.2463334,0
+NUE.US,D,19940218,000000,9.35938,9.39435,9.2404,9.29795,727551.79397322,0
+NUE.US,D,19940222,000000,9.35938,9.53859,9.2181,9.26179,1078292.6521036,0
+NUE.US,D,19940223,000000,9.29795,9.32104,9.03353,9.09842,1295881.1030984,0
+NUE.US,D,19940224,000000,9.11368,9.11368,9.02333,9.07752,1559926.9413004,0
+NUE.US,D,19940225,000000,9.09842,9.27656,9.09842,9.26179,1532732.4224168,0
+NUE.US,D,19940228,000000,9.26179,9.35938,9.2404,9.27656,1528766.5971367,0
+NUE.US,D,19940301,000000,9.29795,9.35938,9.2181,9.35938,1198985.3628137,0
+NUE.US,D,19940302,000000,9.27656,9.35938,9.1975,9.35938,1147993.8735047,0
+NUE.US,D,19940303,000000,9.32104,9.4425,9.26179,9.39435,347347.34716293,0
+NUE.US,D,19940304,000000,9.41674,9.53859,9.41674,9.53859,1393907.3407905,0
+NUE.US,D,19940307,000000,9.73179,10.1003,9.67928,10.0379,1145722.7849631,0
+NUE.US,D,19940308,000000,10.0171,10.0379,9.79816,9.89822,911706.79351739,0
+NUE.US,D,19940309,000000,9.94082,10.2965,9.84176,10.2014,515064.71252926,0
+NUE.US,D,19940310,000000,10.1766,10.5382,10.0805,10.4431,1198985.3628137,0
+NUE.US,D,19940311,000000,10.4193,10.4639,10.2549,10.4193,781380.62990016,0
+NUE.US,D,19940314,000000,10.3658,10.3658,10.1241,10.2549,1130994.0187413,0
+NUE.US,D,19940315,000000,10.244,10.2965,10.1003,10.244,946269.73300266,0
+NUE.US,D,19940316,000000,10.2014,10.5818,10.0577,10.5382,879975.14441398,0
+NUE.US,D,19940317,000000,10.5164,10.5382,10.2965,10.3658,728117.0426769,0
+NUE.US,D,19940318,000000,10.3658,10.4193,10.2549,10.3837,2126562.5230598,0
+NUE.US,D,19940321,000000,10.3223,10.345,10.2014,10.2965,590995.78214317,0
+NUE.US,D,19940322,000000,10.3223,10.4639,10.2757,10.3956,784782.21584914,0
+NUE.US,D,19940323,000000,10.3658,10.3658,10.2757,10.345,1494199.6201608,0
+NUE.US,D,19940324,000000,10.3223,10.3223,10.1241,10.2014,2090297.7812274,0
+NUE.US,D,19940325,000000,10.1855,10.1855,10.0448,10.0666,960437.28801158,0
+NUE.US,D,19940328,000000,10.0666,10.1092,9.90516,10.0666,1113426.8965287,0
+NUE.US,D,19940329,000000,9.96458,10.0448,9.82789,9.94776,1306080.8140819,0
+NUE.US,D,19940330,000000,9.86157,9.86157,9.64163,9.72584,2268784.1437717,0
+NUE.US,D,19940331,000000,9.64163,9.72584,9.30638,9.72584,2254051.3400591,0
+NUE.US,D,19940404,000000,9.54455,9.60695,9.40129,9.49996,1277181.4647331,0
+NUE.US,D,19940405,000000,9.60695,9.7407,9.59111,9.709,1990003.4831117,0
+NUE.US,D,19940406,000000,9.7407,9.80609,9.709,9.7407,1884608.824818,0
+NUE.US,D,19940407,000000,9.76745,9.86157,9.72584,9.86157,1408075.9051721,0
+NUE.US,D,19940408,000000,9.82789,9.92696,9.7407,9.82789,543400.83191978,0
+NUE.US,D,19940411,000000,9.80609,10.0874,9.709,10.0102,759847.68240762,0
+NUE.US,D,19940412,000000,10.025,10.2628,10.025,10.0874,1899341.6285306,0
+NUE.US,D,19940413,000000,10.0448,10.352,10.0448,10.352,1269817.0816222,0
+NUE.US,D,19940414,000000,10.352,10.4927,10.3044,10.3837,1251118.4526296,0
+NUE.US,D,19940415,000000,10.4035,10.5036,10.352,10.5036,870911.98707392,0
+NUE.US,D,19940418,000000,10.5244,10.5244,10.0874,10.0874,933240.75038261,0
+NUE.US,D,19940419,000000,10.1092,10.3282,9.94776,10.025,1087361.8656798,0
+NUE.US,D,19940420,000000,10.025,10.025,9.24634,9.24634,2002467.2170281,0
+NUE.US,D,19940421,000000,9.30638,9.62083,9.30638,9.56535,2615559.1766221,0
+NUE.US,D,19940422,000000,9.66343,9.76745,9.49996,9.64163,669760.16088433,0
+NUE.US,D,19940425,000000,9.68621,9.94776,9.68621,9.82789,1124762.1517831,0
+NUE.US,D,19940426,000000,9.82789,9.82789,9.62083,9.72584,516764.49613107,0
+NUE.US,D,19940428,000000,9.66343,9.76745,9.62083,9.7407,614790.73382315,0
+NUE.US,D,19940429,000000,9.72584,9.94776,9.72584,9.84968,560965.93538695,0
+NUE.US,D,19940502,000000,9.84968,9.86157,9.709,9.86157,877141.83528674,0
+NUE.US,D,19940503,000000,9.94776,9.96458,9.76745,9.84968,1243184.7833242,0
+NUE.US,D,19940504,000000,9.7843,9.82789,9.76745,9.80609,502030.68304577,0
+NUE.US,D,19940505,000000,9.82789,9.82789,9.7407,9.76745,403438.18727732,0
+NUE.US,D,19940506,000000,9.7407,9.7407,9.42665,9.54455,738887.04922757,0
+NUE.US,D,19940509,000000,9.44844,9.44844,9.32698,9.34362,538296.43425092,0
+NUE.US,D,19940510,000000,9.44844,9.62083,9.37998,9.62083,715090.07880222,0
+NUE.US,D,19940511,000000,9.56535,9.60695,9.46529,9.46529,870911.98707392,0
+NUE.US,D,19940512,000000,9.49996,9.60695,9.46529,9.60695,873747.31494654,0
+NUE.US,D,19940513,000000,9.56535,9.56535,9.42665,9.46529,1064128.1252128,0
+NUE.US,D,19940516,000000,9.46529,9.48708,9.24634,9.26179,995001.23686954,0
+NUE.US,D,19940517,000000,9.49996,9.7843,9.40129,9.7843,1629624.1252107,0
+NUE.US,D,19940518,000000,9.7843,10.0666,9.709,10.025,1312880.9578619,0
+NUE.US,D,19940519,000000,10.0448,10.3837,9.96458,10.3728,1375212.7492886,0
+NUE.US,D,19940520,000000,10.3837,10.5036,10.3728,10.3837,1391076.0504086,0
+NUE.US,D,19940523,000000,10.4035,10.4491,10.2628,10.2628,997266.26917505,0
+NUE.US,D,19940524,000000,10.2806,10.3044,10.025,10.2083,1037499.8644056,0
+NUE.US,D,19940525,000000,10.131,10.1855,9.96458,10.1855,1018230.9398458,0
+NUE.US,D,19940526,000000,10.1855,10.2311,9.98638,10.0666,794977.88934196,0
+NUE.US,D,19940527,000000,10.1855,10.352,10.0102,10.352,1549162.9909858,0
+NUE.US,D,19940531,000000,10.352,10.7889,10.3282,10.773,1345182.9025325,0
+NUE.US,D,19940601,000000,10.7285,10.8285,10.6452,10.7285,2709617.5702889,0
+NUE.US,D,19940602,000000,10.7285,10.7889,10.666,10.773,936076.07825522,0
+NUE.US,D,19940603,000000,10.7285,10.8939,10.6868,10.6868,733786.68904945,0
+NUE.US,D,19940606,000000,10.5878,10.7285,10.5878,10.5878,302579.64983067,0
+NUE.US,D,19940607,000000,10.5878,10.7453,10.5878,10.6274,432905.8134479,0
+NUE.US,D,19940608,000000,10.666,10.773,10.6452,10.666,1249980.8896134,0
+NUE.US,D,19940609,000000,10.6868,10.7285,10.666,10.7076,523000.40057999,0
+NUE.US,D,19940610,000000,10.7889,10.8285,10.7285,10.8285,585893.40321968,0
+NUE.US,D,19940613,000000,10.7889,11.1871,10.7889,11.1663,980274.48939305,0
+NUE.US,D,19940614,000000,11.1663,11.309,11.1465,11.2872,1599593.2690818,0
+NUE.US,D,19940615,000000,11.309,11.5497,11.2109,11.4913,1779218.204015,0
+NUE.US,D,19940616,000000,11.3308,11.3763,11.2535,11.3506,1499868.2571606,0
+NUE.US,D,19940617,000000,11.3506,11.4467,11.1663,11.2535,1315715.2763618,0
+NUE.US,D,19940620,000000,11.2109,11.2872,11.1327,11.1465,1357644.6177034,0
+NUE.US,D,19940621,000000,11.1327,11.1327,10.8671,10.8671,1261886.4404348,0
+NUE.US,D,19940622,000000,10.8671,10.9712,10.7364,10.9712,1093027.4745616,0
+NUE.US,D,19940623,000000,10.9712,10.991,10.8057,10.8285,836339.96323448,0
+NUE.US,D,19940624,000000,10.7146,10.7522,10.5085,10.7522,1835309.0441294,0
+NUE.US,D,19940627,000000,10.7146,10.9989,10.6333,10.9117,1016533.1749894,0
+NUE.US,D,19940628,000000,10.9117,11.1009,10.9117,11.1009,1219383.7754081,0
+NUE.US,D,19940629,000000,11.1009,11.522,11.0197,11.3962,1467005.1012771,0
+NUE.US,D,19940630,000000,11.3367,11.3367,10.9345,10.9989,1137225.8856995,0
+NUE.US,D,19940701,000000,11.0306,11.2387,11.0197,11.2387,808011.91882544,0
+NUE.US,D,19940705,000000,11.2387,11.4992,11.1396,11.3962,495798.81608759,0
+NUE.US,D,19940706,000000,11.3962,11.522,11.3843,11.3962,1121363.5939521,0
+NUE.US,D,19940707,000000,11.3962,11.5389,11.2387,11.2605,813111.26963087,0
+NUE.US,D,19940708,000000,11.1545,11.1545,10.9771,11.1396,1027864.392753,0
+NUE.US,D,19940711,000000,11.1396,11.2387,11.1198,11.1198,600630.24442303,0
+NUE.US,D,19940712,000000,11.2733,11.2733,11.1009,11.2605,822747.7506561,0
+NUE.US,D,19940713,000000,11.2387,11.3843,11.1961,11.3585,759847.68240762,0
+NUE.US,D,19940714,000000,11.3367,11.3585,11.1961,11.2733,1323641.8800584,0
+NUE.US,D,19940715,000000,11.2387,11.4775,11.2387,11.3843,1069801.8090761,0
+NUE.US,D,19940718,000000,11.3169,11.3585,11.1961,11.2387,1487968.7625753,0
+NUE.US,D,19940719,000000,11.2605,11.2605,11.1198,11.1961,424404.87669348,0
+NUE.US,D,19940720,000000,11.1961,11.2189,11.1396,11.1743,662952.9514956,0
+NUE.US,D,19940721,000000,11.1743,11.2733,11.1396,11.1545,1443206.1121065,0
+NUE.US,D,19940722,000000,11.1743,11.2387,11.1396,11.1545,773447.96996748,0
+NUE.US,D,19940725,000000,11.1545,11.3843,11.1396,11.3843,1362745.9872542,0
+NUE.US,D,19940726,000000,11.3585,11.3585,11.2387,11.2387,536029.38320005,0
+NUE.US,D,19940727,000000,11.1545,11.2387,11.1198,11.1961,775145.73482392,0
+NUE.US,D,19940728,000000,11.1545,11.1743,10.9117,10.9989,2346413.9876148,0
+NUE.US,D,19940729,000000,11.0306,11.1009,10.9771,11.0762,1290780.7429203,0
+NUE.US,D,19940801,000000,11.1009,11.3843,11.0762,11.3843,924740.82300086,0
+NUE.US,D,19940802,000000,11.3843,11.4329,11.2921,11.3367,1789414.8868805,0
+NUE.US,D,19940803,000000,11.3367,11.3585,11.2189,11.2387,949672.32832434,0
+NUE.US,D,19940804,000000,11.2387,11.2605,11.1545,11.1961,952504.6280789,0
+NUE.US,D,19940805,000000,11.1198,11.1743,11.0306,11.0306,762115.74283118,0
+NUE.US,D,19940808,000000,11.0306,11.0306,10.7522,10.7809,1310617.9443017,0
+NUE.US,D,19940809,000000,10.8355,10.8355,10.7809,10.8355,4067269.2536011,0
+NUE.US,D,19940810,000000,10.8355,10.8355,10.7522,10.7522,1286817.9457584,0
+NUE.US,D,19940811,000000,10.7522,10.7522,10.5541,10.6739,1568996.1548765,0
+NUE.US,D,19940812,000000,10.6581,10.879,10.6581,10.7522,920204.70215375,0
+NUE.US,D,19940815,000000,10.7522,10.8137,10.6333,10.6333,1876684.2398668,0
+NUE.US,D,19940816,000000,10.6333,10.7364,10.5749,10.6938,1321945.1245746,0
+NUE.US,D,19940817,000000,10.6938,10.6938,10.5957,10.6581,813683.58394335,0
+NUE.US,D,19940818,000000,10.6581,10.6739,10.5749,10.5749,1405810.8728666,0
+NUE.US,D,19940819,000000,10.5957,10.9345,10.5957,10.9117,984801.525886,0
+NUE.US,D,19940822,000000,10.879,10.879,10.6938,10.6938,419873.80270979,0
+NUE.US,D,19940823,000000,10.7146,10.7809,10.6739,10.6938,864674.06387963,0
+NUE.US,D,19940824,000000,10.7364,10.9117,10.6938,10.879,1073195.3200436,0
+NUE.US,D,19940825,000000,10.9989,11.1545,10.9989,11.0197,845978.46300508,0
+NUE.US,D,19940826,000000,11.0197,11.1961,11.0197,11.1743,1188221.4124991,0
+NUE.US,D,19940829,000000,11.1743,11.1743,10.9989,11.0306,490702.49340022,0
+NUE.US,D,19940830,000000,11.0544,11.1009,10.9989,11.0762,827843.0639708,0
+NUE.US,D,19940831,000000,11.0762,11.1396,11.0306,11.0762,1090195.1748071,0
+NUE.US,D,19940901,000000,10.9989,11.0306,10.9117,10.9563,483335.08217123,0
+NUE.US,D,19940902,000000,10.9771,11.0197,10.9117,10.9563,376238.62153028,0
+NUE.US,D,19940906,000000,10.9345,10.9771,10.7809,10.8592,499765.65074027,0
+NUE.US,D,19940907,000000,10.8592,10.8592,10.7522,10.8355,802346.30994364,0
+NUE.US,D,19940908,000000,10.8355,10.8355,10.7146,10.7809,696955.68914061,0
+NUE.US,D,19940909,000000,10.6739,10.6739,10.2707,10.3876,1903309.472556,0
+NUE.US,D,19940912,000000,10.4352,10.5313,10.1509,10.4352,1440368.7654884,0
+NUE.US,D,19940913,000000,10.5957,10.6333,10.5085,10.5313,1107193.0108252,0
+NUE.US,D,19940914,000000,10.5313,10.5313,10.4352,10.4352,831809.89862347,0
+NUE.US,D,19940915,000000,10.4352,10.6333,10.4352,10.6205,664086.47702103,0
+NUE.US,D,19940916,000000,10.6333,11.0762,10.6205,11.0762,2429706.4122216,0
+NUE.US,D,19940919,000000,11.0544,11.3843,11.0544,11.3367,2421206.4848398,0
+NUE.US,D,19940920,000000,11.3169,11.3169,11.0762,11.1743,1741251.6598354,0
+NUE.US,D,19940921,000000,11.1545,11.1961,10.9117,10.9771,2073295.9077186,0
+NUE.US,D,19940922,000000,10.9771,11.2733,10.9345,10.9563,1263014.9190969,0
+NUE.US,D,19940923,000000,10.9989,11.0762,10.9345,11.0544,791017.11092539,0
+NUE.US,D,19940926,000000,11.0851,11.1267,11.0247,11.1059,416474.23550617,0
+NUE.US,D,19940927,000000,11.1059,11.2238,10.9642,11.1594,683919.64091176,0
+NUE.US,D,19940928,000000,11.1594,11.4101,11.1465,11.3259,774017.25616191,0
+NUE.US,D,19940929,000000,11.2813,11.4615,11.2674,11.3427,906037.14714484,0
+NUE.US,D,19940930,000000,11.3883,11.4101,11.1267,11.1812,928702.61079012,0
+NUE.US,D,19941003,000000,11.2813,11.3259,11.1594,11.202,1469269.12421,0
+NUE.US,D,19941004,000000,10.8008,10.8671,10.2014,10.244,4980109.5726439,0
+NUE.US,D,19941005,000000,9.95961,10.244,9.73179,10.2014,3901807.8361861,0
+NUE.US,D,19941006,000000,10.3223,10.4431,10.2242,10.2242,1587125.4976747,0
+NUE.US,D,19941007,000000,10.2242,10.2242,9.89822,9.95961,1086228.3401544,0
+NUE.US,D,19941010,000000,9.87346,10.1568,9.87346,10.1241,1452836.5368956,0
+NUE.US,D,19941011,000000,10.1459,10.345,10.1459,10.345,1908408.8233614,0
+NUE.US,D,19941012,000000,10.345,10.3956,10.2757,10.2757,1098130.8628578,0
+NUE.US,D,19941013,000000,10.5164,10.5164,10.2757,10.2965,1238653.7093405,0
+NUE.US,D,19941014,000000,10.2965,10.2965,9.94082,9.97951,1661924.0511359,0
+NUE.US,D,19941017,000000,10.0577,10.2014,9.92102,10.1568,1792814.4540841,0
+NUE.US,D,19941018,000000,10.1568,10.2014,9.87346,9.87346,1586561.2583437,0
+NUE.US,D,19941019,000000,9.89822,10.1241,9.89822,9.95961,1696491.0281119,0
+NUE.US,D,19941020,000000,10.1568,10.1568,9.99434,10.0805,2530002.7290826,0
+NUE.US,D,19941021,000000,10.0805,10.1766,9.79816,9.85464,2852414.5334313,0
+NUE.US,D,19941024,000000,9.95961,10.0379,9.92102,10.0171,1406372.0840796,0
+NUE.US,D,19941025,000000,10.0379,10.2014,9.89822,9.94082,1595628.4531745,0
+NUE.US,D,19941026,000000,9.95961,9.95961,9.84176,9.85464,849382.06769944,0
+NUE.US,D,19941027,000000,9.95961,9.95961,9.82095,9.85464,535463.12512367,0
+NUE.US,D,19941028,000000,9.95961,10.1766,9.92102,10.1766,1491933.5784826,0
+NUE.US,D,19941031,000000,10.1568,10.1766,9.89822,9.92102,604026.78350859,0
+NUE.US,D,19941101,000000,9.87346,9.94082,9.55743,9.60201,1689119.5793922,0
+NUE.US,D,19941102,000000,9.61389,9.61389,9.32104,9.4425,2470502.2280377,0
+NUE.US,D,19941103,000000,9.4425,9.53859,9.4425,9.49996,1957138.308483,0
+NUE.US,D,19941104,000000,9.61389,9.79816,9.55743,9.60201,3297222.8695826,0
+NUE.US,D,19941107,000000,9.6555,9.70405,9.60201,9.6555,1182554.7942446,0
+NUE.US,D,19941108,000000,9.63469,9.70405,9.49996,9.49996,1111156.8173598,0
+NUE.US,D,19941109,000000,9.63469,9.63469,9.4425,9.51383,1261320.1823585,0
+NUE.US,D,19941110,000000,9.46132,9.49996,9.41674,9.49996,914543.13076269,0
+NUE.US,D,19941111,000000,9.51383,9.55743,9.41674,9.46132,995567.49494592,0
+NUE.US,D,19941114,000000,9.46132,9.49996,9.2404,9.33679,1047695.5378984,0
+NUE.US,D,19941115,000000,9.33679,9.41674,9.1975,9.2404,919643.4909408,0
+NUE.US,D,19941116,000000,9.1975,9.2404,9.09168,9.11368,1303812.7536584,0
+NUE.US,D,19941117,000000,9.11368,9.11368,8.29476,8.47239,6083335.7488164,0
+NUE.US,D,19941118,000000,8.5994,8.77347,8.55631,8.75147,3956774.2351292,0
+NUE.US,D,19941121,000000,8.83905,8.91623,8.83905,8.91623,1918609.5437177,0
+NUE.US,D,19941122,000000,8.79655,8.87244,8.71987,8.71987,1361609.4336107,0
+NUE.US,D,19941123,000000,8.71987,8.71987,8.43405,8.51301,2282384.4313316,0
+NUE.US,D,19941125,000000,8.51301,8.55631,8.49092,8.53372,1110594.5967742,0
+NUE.US,D,19941128,000000,8.51301,8.91623,8.51301,8.67687,1741251.6598354,0
+NUE.US,D,19941129,000000,8.71987,8.85391,8.71987,8.83905,1592232.9234616,0
+NUE.US,D,19941130,000000,8.83905,8.85391,8.71987,8.75147,1064128.1252128,0
+NUE.US,D,19941201,000000,8.79655,8.81865,8.51301,8.51301,909438.73309383,0
+NUE.US,D,19941202,000000,8.53372,8.71987,8.53372,8.67687,1401277.7801376,0
+NUE.US,D,19941205,000000,8.75147,8.97122,8.75147,8.83905,868643.92665036,0
+NUE.US,D,19941206,000000,8.81865,9.1975,8.79655,9.15796,1247719.8947986,0
+NUE.US,D,19941207,000000,9.11368,9.41674,9.03353,9.41674,1544632.9263748,0
+NUE.US,D,19941208,000000,9.41674,9.46132,9.33679,9.35938,1345182.9025325,0
+NUE.US,D,19941209,000000,9.32104,9.32104,8.89483,9.07752,2139023.2288582,0
+NUE.US,D,19941212,000000,9.07752,9.1975,9.07752,9.09168,716785.82491329,0
+NUE.US,D,19941213,000000,9.09168,9.09168,9.03353,9.07752,600062.97697397,0
+NUE.US,D,19941214,000000,9.11368,9.29795,9.07752,9.15796,860141.98052326,0
+NUE.US,D,19941215,000000,9.17818,9.33679,9.17818,9.32104,1083401.0872633,0
+NUE.US,D,19941216,000000,9.61389,9.61389,9.46132,9.58219,3132894.977693,0
+NUE.US,D,19941219,000000,9.51383,9.53859,9.2404,9.25406,2382112.4713709,0
+NUE.US,D,19941220,000000,9.25406,9.25406,8.77347,8.77347,3345383.0685097,0
+NUE.US,D,19941221,000000,8.75147,8.81865,8.47239,8.79655,3538600.2160212,0
+NUE.US,D,19941222,000000,8.91623,9.05721,8.75147,8.99489,1719156.4917572,0
+NUE.US,D,19941223,000000,8.92366,8.94149,8.74028,8.78159,505431.25962209,0
+NUE.US,D,19941227,000000,8.78159,8.78159,8.61852,8.63833,1429042.5945882,0
+NUE.US,D,19941228,000000,8.66201,8.69777,8.45733,8.51826,1001236.1319458,0
+NUE.US,D,19941229,000000,8.5994,8.72513,8.54164,8.68341,1141756.9596832,0
+NUE.US,D,19941230,000000,8.68341,8.97984,8.66201,8.90325,1224484.1355863,0
+NUE.US,D,19950103,000000,8.78159,8.80477,8.69777,8.80477,1487968.7625753,0
+NUE.US,D,19950104,000000,8.78159,9.04225,8.75969,8.96478,1417704.3112158,0
+NUE.US,D,19950105,000000,8.94149,8.94149,8.72513,8.84727,1243753.060146,0
+NUE.US,D,19950106,000000,8.80477,9.28339,8.72513,9.24634,1882909.0412162,0
+NUE.US,D,19950109,000000,9.28339,9.28339,8.97984,9.08495,845978.46300508,0
+NUE.US,D,19950110,000000,9.12794,9.26179,9.12794,9.24634,759286.47119467,0
+NUE.US,D,19950111,000000,9.28339,9.40129,9.24634,9.30638,823878.24806348,0
+NUE.US,D,19950112,000000,9.30638,9.37998,9.24634,9.34362,578528.01073606,0
+NUE.US,D,19950113,000000,9.37998,9.37998,9.30638,9.37998,597795.92592309,0
+NUE.US,D,19950116,000000,9.37998,9.37998,9.28339,9.30638,627258.50523026,0
+NUE.US,D,19950117,000000,9.30638,9.46529,9.28339,9.44844,1091895.9677815,0
+NUE.US,D,19950118,000000,9.44844,9.59111,9.37998,9.56535,1143461.7901484,0
+NUE.US,D,19950119,000000,9.52275,9.56535,9.42665,9.52275,1041465.6896856,0
+NUE.US,D,19950120,000000,9.52275,9.52275,9.34362,9.3672,1137790.1250305,0
+NUE.US,D,19950123,000000,9.32698,9.32698,9.08495,9.1648,1541800.6266202,0
+NUE.US,D,19950124,000000,9.1648,9.2181,9.09842,9.1648,1046562.012373,0
+NUE.US,D,19950125,000000,9.1648,9.24634,9.12794,9.12794,723021.72936221,0
+NUE.US,D,19950126,000000,9.08495,9.14122,9.06504,9.08495,594961.60742316,0
+NUE.US,D,19950127,000000,9.08495,9.09842,8.80477,8.84727,1363309.2172125,0
+NUE.US,D,19950130,000000,8.80477,8.84727,8.45733,8.49765,1389373.2386888,0
+NUE.US,D,19950131,000000,8.49765,8.49765,8.03985,8.20242,10465650.40491,0
+NUE.US,D,19950201,000000,8.3217,8.40116,8.20242,8.35796,3659860.1941803,0
+NUE.US,D,19950202,000000,8.38006,8.44168,8.2801,8.42137,2171323.1547834,0
+NUE.US,D,19950203,000000,8.47844,8.66201,8.47844,8.51826,2788949.2164791,0
+NUE.US,D,19950206,000000,8.51826,8.63833,8.51826,8.61852,1178593.0064554,0
+NUE.US,D,19950207,000000,8.63833,8.75969,8.5994,8.69777,733216.39348233,0
+NUE.US,D,19950208,000000,8.74028,8.78159,8.68341,8.69777,802346.30994364,0
+NUE.US,D,19950209,000000,8.69777,8.80477,8.66201,8.74028,1280014.7738604,0
+NUE.US,D,19950210,000000,8.78159,8.78159,8.72513,8.72513,737747.46746603,0
+NUE.US,D,19950213,000000,8.72513,8.72513,8.51826,8.63833,830679.4012161,0
+NUE.US,D,19950214,000000,8.61852,8.63833,8.47844,8.49765,1187087.8869737,0
+NUE.US,D,19950215,000000,8.54164,8.68341,8.51826,8.66201,895275.21557565,0
+NUE.US,D,19950216,000000,8.61852,8.82617,8.5994,8.82617,1589392.5487256,0
+NUE.US,D,19950217,000000,8.82617,8.84727,8.66201,8.80477,1348575.4041272,0
+NUE.US,D,19950221,000000,8.82617,8.85946,8.75969,8.75969,1008604.5525474,0
+NUE.US,D,19950222,000000,8.80477,8.82617,8.57889,8.57889,1819448.7711275,0
+NUE.US,D,19950223,000000,8.61852,8.68341,8.56255,8.68341,1957138.308483,0
+NUE.US,D,19950224,000000,8.84727,9.06504,8.82617,9.04225,1777517.4110405,0
+NUE.US,D,19950227,000000,9.04225,9.12794,8.96478,8.96478,1691951.8791467,0
+NUE.US,D,19950228,000000,8.94149,9.08495,8.85946,9.02333,1098695.1021888,0
+NUE.US,D,19950301,000000,8.97984,9.06504,8.96478,9.02333,785347.46455284,0
+NUE.US,D,19950302,000000,9.02333,9.02333,8.80477,8.94149,873177.01937942,0
+NUE.US,D,19950303,000000,8.94149,9.12794,8.94149,9.00163,984801.525886,0
+NUE.US,D,19950306,000000,9.00163,9.00163,8.5994,8.72513,1553132.8537565,0
+NUE.US,D,19950307,000000,8.56255,8.68341,8.56255,8.5994,1479467.8258209,0
+NUE.US,D,19950308,000000,8.61852,8.68341,8.5994,8.63833,1299845.9190057,0
+NUE.US,D,19950309,000000,8.66201,8.72513,8.5994,8.66201,678253.02265727,0
+NUE.US,D,19950310,000000,8.69777,8.92366,8.5994,8.74028,984240.31467304,0
+NUE.US,D,19950313,000000,8.75969,8.80477,8.57889,8.72513,581929.59668505,0
+NUE.US,D,19950314,000000,8.75969,8.82617,8.57889,8.63833,1763354.902895,0
+NUE.US,D,19950315,000000,8.66201,8.80477,8.66201,8.74028,2126562.5230598,0
+NUE.US,D,19950316,000000,8.74028,8.82617,8.72513,8.74028,991604.69778398,0
+NUE.US,D,19950317,000000,8.74028,8.75969,8.61852,8.66201,1543500.4102221,0
+NUE.US,D,19950320,000000,8.03985,8.40116,8.03985,8.3217,3744854.4211344,0
+NUE.US,D,19950321,000000,8.35796,8.51826,8.26048,8.2801,2220619.9073539,0
+NUE.US,D,19950322,000000,8.3017,8.38006,8.2801,8.3217,1092460.2071125,0
+NUE.US,D,19950323,000000,8.26048,8.3217,8.0978,8.0978,2320347.9473932,0
+NUE.US,D,19950324,000000,8.0978,8.2801,8.0978,8.23789,1784317.5548204,0
+NUE.US,D,19950327,000000,8.30842,8.44911,8.30842,8.43405,1080566.7687633,0
+NUE.US,D,19950328,000000,8.39324,8.43405,8.30842,8.32874,746254.46045656,0
+NUE.US,D,19950329,000000,8.32874,8.57166,8.30842,8.53372,1986037.6578318,0
+NUE.US,D,19950330,000000,8.67687,8.85391,8.59237,8.85391,2764581.9504867,0
+NUE.US,D,19950331,000000,8.81043,9.05721,8.71353,9.05721,2922110.707969,0
+NUE.US,D,19950403,000000,8.99489,9.05721,8.93674,8.99489,1332149.8824216,0
+NUE.US,D,19950404,000000,8.97122,9.0158,8.77347,8.87244,2017772.3350532,0
+NUE.US,D,19950405,000000,8.85391,8.85391,8.77347,8.83905,1534432.2060186,0
+NUE.US,D,19950406,000000,8.85391,8.99489,8.85391,8.99489,851077.81381051,0
+NUE.US,D,19950407,000000,8.99489,9.0158,8.79655,8.85391,751351.79251662,0
+NUE.US,D,19950410,000000,8.81043,8.81043,8.71353,8.75147,1158759.8425647,0
+NUE.US,D,19950411,000000,8.73265,8.73265,8.51301,8.53372,2010403.9144515,0
+NUE.US,D,19950412,000000,8.61109,8.83905,8.59237,8.83905,1321377.8571256,0
+NUE.US,D,19950413,000000,8.83905,8.93674,8.77347,8.91623,900370.52889034,0
+NUE.US,D,19950417,000000,8.87244,8.97122,8.83905,8.85391,1180857.0293882,0
+NUE.US,D,19950418,000000,8.85391,8.85391,8.69045,8.81043,1746922.3155806,0
+NUE.US,D,19950419,000000,8.77347,8.91623,8.75147,8.83905,978565.62143707,0
+NUE.US,D,19950420,000000,8.77347,8.77347,8.65389,8.73265,1709521.0201046,0
+NUE.US,D,19950421,000000,8.73265,8.75147,8.51301,8.53372,4091631.4727301,0
+NUE.US,D,19950424,000000,8.51301,8.51301,8.13218,8.20966,5314989.1483997,0
+NUE.US,D,19950425,000000,8.23006,8.25334,7.74501,7.80544,5167094.8531972,0
+NUE.US,D,19950426,000000,7.20765,7.28532,6.84058,7.16525,11925849.306171,0
+NUE.US,D,19950427,000000,7.56738,7.78563,7.54627,7.68636,6592735.8618365,0
+NUE.US,D,19950428,000000,7.70786,7.76641,7.70786,7.76641,2337911.032115,0
+NUE.US,D,19950501,000000,7.72975,7.72975,7.56738,7.66625,1640958.3710924,0
+NUE.US,D,19950502,000000,7.70786,7.85003,7.68636,7.80544,1545761.4050369,0
+NUE.US,D,19950503,000000,7.89361,8.02489,7.66625,7.68636,1999065.6310792,0
+NUE.US,D,19950504,000000,7.70786,7.90581,7.4899,7.52497,1678922.8965267,0
+NUE.US,D,19950505,000000,7.68636,7.74501,7.46146,7.4899,2099932.2435073,0
+NUE.US,D,19950508,000000,7.4473,7.46146,7.30642,7.36289,2218918.1050067,0
+NUE.US,D,19950509,000000,7.4473,7.52497,7.36289,7.4473,1817748.9875256,0
+NUE.US,D,19950510,000000,7.4899,7.78563,7.46146,7.78563,2984437.4525323,0
+NUE.US,D,19950511,000000,7.72975,8.02489,7.68636,8.02489,2925512.2939179,0
+NUE.US,D,19950512,000000,8.02489,8.02489,7.86479,8.01121,1630762.6975996,0
+NUE.US,D,19950515,000000,8.02489,8.37174,7.99289,8.35074,2612728.8956129,0
+NUE.US,D,19950516,000000,8.35074,8.43405,8.25334,8.39324,1804146.6812204,0
+NUE.US,D,19950517,000000,8.35074,8.39324,8.13218,8.14664,1612629.3173107,0
+NUE.US,D,19950518,000000,8.16794,8.25334,8.14664,8.18944,813111.26963087,0
+NUE.US,D,19950519,000000,8.13218,8.13218,7.97049,8.02489,868643.92665036,0
+NUE.US,D,19950522,000000,8.04757,8.26722,8.02489,8.20966,1148556.0940904,0
+NUE.US,D,19950523,000000,8.23006,8.26722,8.09136,8.13218,1534999.4734677,0
+NUE.US,D,19950524,000000,8.20966,8.30842,8.06917,8.13218,1347446.9254652,0
+NUE.US,D,19950525,000000,8.13218,8.13218,7.82883,7.85003,1537832.7825948,0
+NUE.US,D,19950526,000000,7.86479,7.86479,7.58788,7.62414,2310717.5226041,0
+NUE.US,D,19950530,000000,7.62414,7.66625,7.32732,7.36289,2994068.886694,0
+NUE.US,D,19950531,000000,7.36289,7.80544,7.12284,7.68636,5662331.4486992,0
+NUE.US,D,19950601,000000,7.72975,7.85003,7.66625,7.85003,2482968.9900721,0
+NUE.US,D,19950602,000000,7.64604,7.82883,7.56738,7.82883,3314219.696228,0
+NUE.US,D,19950605,000000,7.82883,7.89361,7.74501,7.85003,2792346.7649374,0
+NUE.US,D,19950606,000000,7.80544,8.02489,7.80544,8.02489,1856847.0384853,0
+NUE.US,D,19950607,000000,7.99289,8.18944,7.85003,8.14664,2042702.831004,0
+NUE.US,D,19950608,000000,8.18944,8.20966,7.94811,7.94811,1226182.9098154,0
+NUE.US,D,19950609,000000,7.97049,8.01121,7.82883,7.85003,1357077.3502543,0
+NUE.US,D,19950612,000000,7.85003,8.04757,7.80544,7.97049,1821714.8128056,0
+NUE.US,D,19950613,000000,8.01121,8.02489,7.89361,7.92701,581929.59668505,0
+NUE.US,D,19950614,000000,7.89361,7.92701,7.80544,7.89361,896405.71298303,0
+NUE.US,D,19950615,000000,7.89361,7.89361,7.78563,7.86479,2250657.8290917,0
+NUE.US,D,19950616,000000,7.89361,8.09136,7.86479,8.06917,1854015.7481035,0
+NUE.US,D,19950619,000000,8.01121,8.02489,7.92701,7.97049,1144594.3063011,0
+NUE.US,D,19950620,000000,7.97049,8.02489,7.90581,7.92701,1371242.8865179,0
+NUE.US,D,19950621,000000,7.92701,7.94811,7.78563,7.80544,873177.01937942,0
+NUE.US,D,19950622,000000,7.86479,7.97049,7.82883,7.92701,1464736.031481,0
+NUE.US,D,19950623,000000,7.90581,8.16794,7.90581,8.11058,1107193.0108252,0
+NUE.US,D,19950626,000000,8.06917,8.11058,7.90581,7.97049,534333.63708898,0
+NUE.US,D,19950627,000000,8.01121,8.32874,8.01121,8.30842,1508938.4801094,0
+NUE.US,D,19950628,000000,8.3442,8.72513,8.3217,8.68341,3420740.8144384,0
+NUE.US,D,19950629,000000,8.68341,8.68341,8.3217,8.48468,1919170.7549306,0
+NUE.US,D,19950630,000000,8.49765,8.62278,8.49765,8.62278,945141.25434066,0
+NUE.US,D,19950703,000000,8.56255,8.94149,8.56255,8.94149,1015970.9544038,0
+NUE.US,D,19950705,000000,8.94149,9.32698,8.90989,9.31232,3337449.3992043,0
+NUE.US,D,19950706,000000,9.43457,9.49501,9.34362,9.45339,2519236.7600227,0
+NUE.US,D,19950707,000000,9.61389,10.1935,9.61389,10.1717,3477974.2644325,0
+NUE.US,D,19950710,000000,10.0924,10.0924,9.71495,9.87346,2735119.3711795,0
+NUE.US,D,19950711,000000,9.85464,9.91308,9.61389,9.69513,2611031.1307565,0
+NUE.US,D,19950712,000000,9.31232,9.38642,9.12794,9.32698,3851948.8630299,0
+NUE.US,D,19950713,000000,9.46529,9.67235,9.46529,9.55147,2136761.2246707,0
+NUE.US,D,19950714,000000,9.53067,9.53067,9.22602,9.40911,2110696.1938218,0
+NUE.US,D,19950717,000000,9.40911,9.40911,9.06979,9.08495,1781485.2550659,0
+NUE.US,D,19950718,000000,9.12794,9.12794,8.72513,8.92366,3475138.9365597,0
+NUE.US,D,19950719,000000,8.84727,8.90989,8.62278,8.84727,1457936.8970737,0
+NUE.US,D,19950720,000000,8.8661,9.12794,8.8661,9.04978,1422242.4508083,0
+NUE.US,D,19950721,000000,8.94149,8.98826,8.67004,8.74583,1835309.0441294,0
+NUE.US,D,19950724,000000,8.80477,9.17054,8.76603,9.14934,1681190.9569502,0
+NUE.US,D,19950725,000000,9.19174,9.22602,8.90989,9.04978,1249418.6690278,0
+NUE.US,D,19950726,000000,9.01005,9.02888,8.76603,8.80477,1825679.628713,0
+NUE.US,D,19950727,000000,8.84727,8.96478,8.78903,8.84727,849942.26953971,0
+NUE.US,D,19950728,000000,8.8661,8.8661,8.58405,8.62278,2062533.9761494,0
+NUE.US,D,19950731,000000,8.7061,8.80477,8.62278,8.62278,2212124.0174629,0
+NUE.US,D,19950801,000000,8.67004,8.67004,8.51826,8.51826,1745222.5319787,0
+NUE.US,D,19950802,000000,8.62278,8.84727,8.60653,8.67004,1880074.7227163,0
+NUE.US,D,19950803,000000,8.63833,8.7061,8.44168,8.46506,2440475.4093995,0
+NUE.US,D,19950804,000000,8.44168,8.62278,8.36589,8.49765,1515170.3470677,0
+NUE.US,D,19950807,000000,8.51826,8.51826,8.2801,8.3017,996134.76239498,0
+NUE.US,D,19950808,000000,8.2801,8.42137,8.26048,8.3442,2079527.7746767,0
+NUE.US,D,19950809,000000,8.3859,8.42137,8.1619,8.21441,2830315.3278624,0
+NUE.US,D,19950810,000000,8.21441,8.21441,8.01815,8.06293,1596193.7018782,0
+NUE.US,D,19950811,000000,8.0978,8.0978,8.01815,8.03985,2145263.1707979,0
+NUE.US,D,19950814,000000,8.03985,8.0978,7.99972,8.06293,1217689.0386698,0
+NUE.US,D,19950815,000000,8.06293,8.06293,7.94127,7.99972,1287949.4525384,0
+NUE.US,D,19950816,000000,8.03985,8.2801,8.01815,8.21441,2057998.8646749,0
+NUE.US,D,19950817,000000,8.1619,8.20242,8.0978,8.11672,1455669.8460228,0
+NUE.US,D,19950818,000000,8.18201,8.3217,8.18201,8.21441,1813211.8573059,0
+NUE.US,D,19950821,000000,8.21441,8.36589,8.21441,8.3217,1596762.9880727,0
+NUE.US,D,19950822,000000,8.3217,8.49765,8.3217,8.46506,2145263.1707979,0
+NUE.US,D,19950823,000000,8.42137,8.44168,8.01815,8.24582,2655226.5137763,0
+NUE.US,D,19950824,000000,8.20242,8.21441,8.08393,8.0978,874881.84984466,0
+NUE.US,D,19950825,000000,8.11672,8.18201,8.0978,8.13892,692987.84511524,0
+NUE.US,D,19950828,000000,8.18201,8.2801,8.13892,8.13892,1132126.534894,0
+NUE.US,D,19950829,000000,8.11672,8.11672,7.87945,7.94127,4403842.5567226,0
+NUE.US,D,19950830,000000,7.97832,8.18201,7.97832,8.01815,1276050.9673258,0
+NUE.US,D,19950831,000000,8.03985,8.03985,7.85755,7.89877,1315715.2763618,0
+NUE.US,D,19950901,000000,7.85755,8.03985,7.85755,8.01815,1188792.7174389,0
+NUE.US,D,19950905,000000,8.03985,8.3859,8.03985,8.3859,1701589.3695447,0
+NUE.US,D,19950906,000000,8.36589,8.46506,8.21441,8.3017,1380873.311307,0
+NUE.US,D,19950907,000000,8.3442,8.42137,8.2801,8.3017,1300984.4913946,0
+NUE.US,D,19950908,000000,8.36589,8.42137,8.2801,8.36589,2118062.5956782,0
+NUE.US,D,19950911,000000,8.3217,8.46506,8.2801,8.36589,851077.81381051,0
+NUE.US,D,19950912,000000,8.36589,8.44168,7.83605,7.91997,4212320.1459494,0
+NUE.US,D,19950913,000000,7.91997,7.91997,7.47574,7.63841,6027238.8524658,0
+NUE.US,D,19950914,000000,7.59512,7.63841,7.43323,7.47574,7374682.7498131,0
+NUE.US,D,19950915,000000,7.41926,7.43323,7.29225,7.41926,6919117.528956,0
+NUE.US,D,19950918,000000,7.41926,7.49684,7.37716,7.41926,5947910.2343937,0
+NUE.US,D,19950919,000000,7.25708,7.29225,7.05201,7.21448,8866050.0702192,0
+NUE.US,D,19950920,000000,7.23598,7.49684,7.21448,7.43323,5576200.6681017,0
+NUE.US,D,19950921,000000,7.49684,7.53924,7.27115,7.35586,2554363.9388389,0
+NUE.US,D,19950922,000000,7.29225,7.37716,7.25708,7.31336,2755521.8212646,0
+NUE.US,D,19950925,000000,7.27115,7.33446,7.21448,7.27115,1406372.0840796,0
+NUE.US,D,19950926,000000,7.29225,7.39112,7.27115,7.29225,2060830.1550569,0
+NUE.US,D,19950927,000000,7.12284,7.26392,7.02417,7.14404,4206095.3446001,0
+NUE.US,D,19950928,000000,7.14404,7.22171,7.06607,7.20765,2212688.2567939,0
+NUE.US,D,19950929,000000,7.22171,7.28532,7.16525,7.22171,1303812.7536584,0
+NUE.US,D,19951002,000000,7.22171,7.24272,7.16525,7.20765,2079527.7746767,0
+NUE.US,D,19951003,000000,7.16525,7.18645,7.10163,7.16525,2622366.3860109,0
+NUE.US,D,19951004,000000,7.16525,7.16525,6.91836,6.94669,2616127.4534439,0
+NUE.US,D,19951005,000000,6.91836,6.94669,6.78392,6.84058,2637661.4103091,0
+NUE.US,D,19951006,000000,6.84058,6.90389,6.79838,6.86119,1807550.2859148,0
+NUE.US,D,19951009,000000,6.86119,6.98157,6.81918,6.91836,1350838.4176874,0
+NUE.US,D,19951010,000000,6.88269,6.91836,6.81918,6.86119,2026273.2718076,0
+NUE.US,D,19951011,000000,6.86119,7.02417,6.86119,7.00297,2718122.544534,0
+NUE.US,D,19951012,000000,7.02417,7.22171,7.00297,7.22171,3213919.3418763,0
+NUE.US,D,19951013,000000,7.4688,7.4688,7.32732,7.36972,2316950.3989349,0
+NUE.US,D,19951016,000000,7.50386,7.63108,7.3839,7.63108,2970840.1930904,0
+NUE.US,D,19951017,000000,7.63108,7.68636,7.4266,7.54627,1840979.6998747,0
+NUE.US,D,19951018,000000,7.52497,7.56738,7.20765,7.20765,1134391.5671995,0
+NUE.US,D,19951019,000000,7.32732,7.34179,7.14404,7.20765,1617729.6774888,0
+NUE.US,D,19951020,000000,7.24272,7.4473,7.24272,7.4473,2065366.2759039,0
+NUE.US,D,19951023,000000,7.4473,7.56738,7.4053,7.4688,1699322.3184937,0
+NUE.US,D,19951024,000000,7.4473,7.68636,7.4473,7.66625,1554828.5998676,0
+NUE.US,D,19951025,000000,7.65297,7.66625,7.3839,7.4266,903777.16170276,0
+NUE.US,D,19951026,000000,7.4473,7.66625,7.4053,7.60938,1989438.2344081,0
+NUE.US,D,19951027,000000,7.58788,7.70786,7.4899,7.68636,1718587.2055628,0
+NUE.US,D,19951030,000000,7.75155,7.91293,7.70786,7.85003,3466075.7792197,0
+NUE.US,D,19951031,000000,7.85003,7.85003,7.72975,7.77364,1389945.5530012,0
+NUE.US,D,19951101,000000,7.72975,7.77364,7.56738,7.56738,884506.21839767,0
+NUE.US,D,19951102,000000,7.60938,7.63108,7.54627,7.58788,1004070.4504457,0
+NUE.US,D,19951103,000000,7.58788,7.58788,7.4266,7.4266,1435274.4615465,0
+NUE.US,D,19951106,000000,7.3839,7.54627,7.3839,7.4266,2063100.2342257,0
+NUE.US,D,19951107,000000,7.4688,7.4688,7.3839,7.4473,1197288.60733,0
+NUE.US,D,19951108,000000,7.4688,7.4899,7.3839,7.4266,736619.9981767,0
+NUE.US,D,19951109,000000,7.4473,7.4473,7.32732,7.4266,1247151.6179769,0
+NUE.US,D,19951110,000000,7.4266,7.4266,7.32732,7.3839,506564.78514751,0
+NUE.US,D,19951113,000000,7.3839,7.4473,7.36972,7.4266,894143.70879559,0
+NUE.US,D,19951114,000000,7.4266,7.50386,7.26392,7.28532,2154889.5580963,0
+NUE.US,D,19951115,000000,7.28532,7.4053,7.28532,7.32732,1498173.5204222,0
+NUE.US,D,19951116,000000,7.32732,7.3839,7.28532,7.34179,1532170.2018311,0
+NUE.US,D,19951117,000000,7.34179,7.34179,7.24272,7.24272,789314.29920552,0
+NUE.US,D,19951120,000000,7.28532,7.32732,7.24272,7.32732,908308.23568645,0
+NUE.US,D,19951121,000000,7.32732,7.60938,7.28532,7.58788,3662694.5126803,0
+NUE.US,D,19951122,000000,7.75155,8.19668,7.68636,8.19668,6627867.0781436,0
+NUE.US,D,19951124,000000,8.20966,8.25334,8.15427,8.17478,1256217.803435,0
+NUE.US,D,19951127,000000,8.23006,8.23006,7.97049,8.11058,2191722.5767504,0
+NUE.US,D,19951128,000000,8.11058,8.20966,8.09136,8.19668,1255082.2591642,0
+NUE.US,D,19951129,000000,8.31476,8.31476,8.17478,8.29476,1667589.6600177,0
+NUE.US,D,19951130,000000,8.15427,8.15427,7.92701,8.0551,2685255.3511598,0
+NUE.US,D,19951201,000000,8.01121,8.23006,8.01121,8.19668,1296448.3705475,0
+NUE.US,D,19951204,000000,8.20966,8.41542,8.19668,8.38006,1680053.393934,0
+NUE.US,D,19951205,000000,8.38006,8.41542,8.23006,8.33646,1675524.3386957,0
+NUE.US,D,19951206,000000,8.33646,8.39324,8.23006,8.27434,1784881.7941514,0
+NUE.US,D,19951207,000000,8.38006,8.38006,8.09136,8.19668,2447841.8112559,0
+NUE.US,D,19951208,000000,8.15427,8.23006,8.09136,8.15427,881109.6793121,0
+NUE.US,D,19951211,000000,8.19668,8.25334,8.15427,8.23006,618763.62471194,0
+NUE.US,D,19951212,000000,8.23006,8.41542,8.20966,8.41542,1082264.5336198,0
+NUE.US,D,19951213,000000,8.39324,8.53372,8.35796,8.47844,1849479.6272563,0
+NUE.US,D,19951214,000000,8.47844,8.47844,8.19668,8.23006,1429042.5945882,0
+NUE.US,D,19951215,000000,8.23006,8.38006,8.20966,8.33646,7471010.213276,0
+NUE.US,D,19951218,000000,8.27434,8.33646,8.23006,8.33646,1795646.7538386,0
+NUE.US,D,19951219,000000,8.29476,8.53372,8.29476,8.47844,2226291.5724718,0
+NUE.US,D,19951220,000000,8.49765,8.5994,8.39324,8.49765,1601859.31076,0
+NUE.US,D,19951221,000000,8.49765,8.69777,8.47844,8.69777,1030698.7112529,0
+NUE.US,D,19951222,000000,8.67687,8.67687,8.49765,8.51301,1417144.1093756,0
+NUE.US,D,19951226,000000,8.57889,8.78159,8.57889,8.69777,940042.91290791,0
+NUE.US,D,19951227,000000,8.76603,8.97122,8.74583,8.90989,1518567.8955259,0
+NUE.US,D,19951228,000000,8.9304,8.97122,8.78903,8.85391,1089062.6586543,0
+NUE.US,D,19951229,000000,8.85391,9.25406,8.85391,9.23356,1631892.1856343,0
+NUE.US,D,19960102,000000,9.15796,9.17054,9.09168,9.17054,1049399.3589909,0
+NUE.US,D,19960103,000000,9.1975,9.62777,9.15796,9.46132,4195889.5773804,0
+NUE.US,D,19960104,000000,9.46132,9.47915,8.99489,9.11368,3192956.6899508,0
+NUE.US,D,19960105,000000,9.11368,9.11368,8.85391,8.89483,3464940.2349489,0
+NUE.US,D,19960108,000000,8.89483,8.97122,8.87244,8.89483,874307.51678681,0
+NUE.US,D,19960109,000000,8.89483,8.97122,8.73265,8.87244,1123055.3025725,0
+NUE.US,D,19960110,000000,8.81043,8.87244,8.54818,8.58405,1561632.7811383,0
+NUE.US,D,19960111,000000,8.62278,8.62278,8.46506,8.48468,1385977.7089759,0
+NUE.US,D,19960112,000000,8.46506,8.46506,8.36589,8.4285,1371242.8865179,0
+NUE.US,D,19960115,000000,8.46506,8.67004,8.46506,8.54818,1353112.534347,0
+NUE.US,D,19960116,000000,8.57166,8.57166,8.26722,8.40829,1265854.2844602,0
+NUE.US,D,19960117,000000,8.4285,8.52648,8.3442,8.36589,618763.62471194,0
+NUE.US,D,19960118,000000,8.3442,8.3859,8.10464,8.18201,681090.36927526,0
+NUE.US,D,19960119,000000,8.03985,8.61109,8.03985,8.4285,1861942.3518001,0
+NUE.US,D,19960122,000000,8.44168,8.67004,8.36589,8.67004,2409307.9996272,0
+NUE.US,D,19960123,000000,8.97122,9.09168,8.85391,9.06979,5105334.3667103,0
+NUE.US,D,19960124,000000,9.06979,9.37414,9.06979,9.37414,2852983.8196257,0
+NUE.US,D,19960125,000000,9.35145,9.37414,9.09168,9.1337,1124762.1517831,0
+NUE.US,D,19960126,000000,9.04978,9.06979,8.87244,8.99489,1183121.0523211,0
+NUE.US,D,19960129,000000,9.0158,9.25406,8.99489,9.15796,2323752.5614602,0
+NUE.US,D,19960130,000000,9.29795,9.51383,9.27656,9.51383,3188990.8646709,0
+NUE.US,D,19960131,000000,9.49996,9.49996,9.27656,9.39435,2026273.2718076,0
+NUE.US,D,19960201,000000,9.49996,9.55743,9.4425,9.55743,1298151.1822673,0
+NUE.US,D,19960202,000000,9.55743,9.61389,9.46132,9.47915,1614893.3402435,0
+NUE.US,D,19960205,000000,9.47915,9.6555,9.41674,9.46132,1350838.4176874,0
+NUE.US,D,19960206,000000,9.47915,9.58219,9.46132,9.55743,1548034.5123238,0
+NUE.US,D,19960207,000000,9.41674,9.58219,9.27656,9.58219,1983769.5974083,0
+NUE.US,D,19960208,000000,9.58219,9.82095,9.47915,9.75358,3743156.6562779,0
+NUE.US,D,19960209,000000,9.7199,9.7199,9.41674,9.63469,1653993.4099486,0
+NUE.US,D,19960212,000000,9.60201,9.61389,9.20898,9.37414,2694892.8415578,0
+NUE.US,D,19960213,000000,9.27656,9.32104,9.11368,9.1975,1972438.3796446,0
+NUE.US,D,19960214,000000,9.20898,9.20898,8.83163,8.90989,2385514.0573198,0
+NUE.US,D,19960215,000000,8.90989,8.90989,8.67004,8.76603,2946474.9458433,0
+NUE.US,D,19960216,000000,8.89483,8.9304,8.78903,8.87244,1604695.6480054,0
+NUE.US,D,19960220,000000,8.69045,8.74583,8.52648,8.58405,1922006.0828032,0
+NUE.US,D,19960221,000000,8.69045,8.94992,8.67004,8.94992,2890378.0494929,0
+NUE.US,D,19960222,000000,9.11368,9.11368,8.78903,8.90989,2277848.3104845,0
+NUE.US,D,19960223,000000,8.89483,9.0158,8.73265,8.94992,1283982.6178858,0
+NUE.US,D,19960226,000000,8.9304,9.11368,8.85391,9.04978,1719156.4917572,0
+NUE.US,D,19960227,000000,9.02888,9.1975,8.99489,9.1975,2073295.9077186,0
+NUE.US,D,19960228,000000,9.1975,9.20898,8.97122,8.97122,1482306.1818115,0
+NUE.US,D,19960229,000000,8.69045,8.85391,8.64547,8.71353,1895940.0425816,0
+NUE.US,D,19960301,000000,8.81043,8.90989,8.67004,8.90989,1565031.3389692,0
+NUE.US,D,19960304,000000,8.94992,9.17054,8.94992,9.11368,2510170.5745646,0
+NUE.US,D,19960305,000000,9.1337,9.15796,9.0158,9.1337,1937870.3932959,0
+NUE.US,D,19960306,000000,9.25406,9.37414,9.15796,9.35145,2229120.8441083,0
+NUE.US,D,19960307,000000,9.37414,9.4425,9.20898,9.20898,2960640.4821069,0
+NUE.US,D,19960308,000000,9.09168,9.29795,9.06979,9.1337,2855816.1193802,0
+NUE.US,D,19960311,000000,9.09168,9.61389,9.09168,9.60201,2701125.7178886,0
+NUE.US,D,19960312,000000,9.55743,9.63469,9.33084,9.63469,1825679.628713,0
+NUE.US,D,19960313,000000,9.70405,9.94776,9.70405,9.92102,3398073.3320477,0
+NUE.US,D,19960314,000000,10.025,10.3282,10.025,10.1003,4449741.7608349,0
+NUE.US,D,19960315,000000,9.94776,10.0666,9.82095,9.95961,2876212.5132293,0
+NUE.US,D,19960318,000000,10.0874,10.1241,9.94776,9.97951,1976972.4817463,0
+NUE.US,D,19960319,000000,9.97951,10.025,9.84176,9.92102,1035801.0901764,0
+NUE.US,D,19960320,000000,9.94776,9.94776,9.60201,9.60201,1609791.9706927,0
+NUE.US,D,19960321,000000,9.6555,9.67928,9.58219,9.61389,1821714.8128056,0
+NUE.US,D,19960322,000000,9.63469,9.6555,9.51383,9.61389,516764.49613107,0
+NUE.US,D,19960325,000000,9.60201,9.67928,9.46132,9.6555,643694.12066273,0
+NUE.US,D,19960326,000000,9.67928,9.84176,9.67928,9.7407,1093027.4745616,0
+NUE.US,D,19960327,000000,9.81501,9.85464,9.64955,9.69513,538861.68295461,0
+NUE.US,D,19960328,000000,9.64955,9.71495,9.53067,9.61389,620460.3801957,0
+NUE.US,D,19960329,000000,9.62777,9.69513,9.55147,9.57427,2027969.0179187,0
+NUE.US,D,19960401,000000,9.67235,9.71495,9.55147,9.64955,1007467.998904,0
+NUE.US,D,19960402,000000,9.62777,9.74665,9.61389,9.62777,1312309.6529221,0
+NUE.US,D,19960403,000000,9.71495,9.77637,9.64955,9.69513,798949.77085807,0
+NUE.US,D,19960404,000000,9.64955,9.64955,9.46529,9.57427,1094161.0000871,0
+NUE.US,D,19960408,000000,9.38642,9.71495,9.38642,9.67235,1363309.2172125,0
+NUE.US,D,19960409,000000,9.73179,9.91308,9.71495,9.87346,1869312.791147,0
+NUE.US,D,19960410,000000,9.85464,9.89822,9.79123,9.83383,1434707.1940974,0
+NUE.US,D,19960411,000000,9.79123,9.83383,9.71495,9.79123,924740.82300086,0
+NUE.US,D,19960412,000000,9.74665,9.85464,9.74665,9.79123,990473.19100391,0
+NUE.US,D,19960415,000000,9.83383,9.83383,9.71495,9.73179,622727.43124657,0
+NUE.US,D,19960416,000000,9.73179,9.9339,9.69513,9.89822,1416009.5744775,0
+NUE.US,D,19960417,000000,9.73179,9.85464,9.67235,9.85464,2877909.2687131,0
+NUE.US,D,19960418,000000,9.9339,10.0528,9.85464,10.0528,1948636.3623559,0
+NUE.US,D,19960419,000000,10.0924,10.1152,10.0171,10.0528,3068868.4495279,0
+NUE.US,D,19960422,000000,10.0528,10.0528,9.53067,9.57427,2063100.2342257,0
+NUE.US,D,19960423,000000,9.69513,9.69513,9.34362,9.34362,1570696.9478511,0
+NUE.US,D,19960424,000000,9.32698,9.32698,9.02888,9.06504,2069896.340515,0
+NUE.US,D,19960425,000000,9.08495,9.3672,9.06504,9.22602,3260386.8228104,0
+NUE.US,D,19960426,000000,9.40911,9.48708,9.38642,9.38642,1491933.5784826,0
+NUE.US,D,19960429,000000,9.31232,9.32698,9.14934,9.1648,1126463.9541302,0
+NUE.US,D,19960430,000000,9.14934,9.14934,9.10606,9.10606,865811.62689581,0
+NUE.US,D,19960501,000000,9.14934,9.22602,9.02888,9.08495,2331112.9070804,0
+NUE.US,D,19960502,000000,9.20225,9.38642,9.20225,9.22602,2253485.0819828,0
+NUE.US,D,19960503,000000,9.18392,9.44844,9.14934,9.3672,1937870.3932959,0
+NUE.US,D,19960506,000000,9.34362,9.40911,9.22602,9.26873,1302682.2562511,0
+NUE.US,D,19960507,000000,9.22602,9.26873,9.04225,9.12794,464068.17635687,0
+NUE.US,D,19960508,000000,9.20225,9.24634,9.08495,9.1648,845413.21430139,0
+NUE.US,D,19960509,000000,9.14934,9.3672,9.14934,9.31232,1395040.8663159,0
+NUE.US,D,19960510,000000,9.44844,9.44844,9.22602,9.24634,526398.95841093,0
+NUE.US,D,19960513,000000,9.26873,9.26873,9.08495,9.24634,1855145.2361381,0
+NUE.US,D,19960514,000000,9.20225,9.26873,9.10606,9.1648,2039867.5031314,0
+NUE.US,D,19960515,000000,9.1648,9.1648,8.96478,8.98826,1640394.1317614,0
+NUE.US,D,19960516,000000,8.98826,8.98826,8.74028,8.94149,2907942.1435873,0
+NUE.US,D,19960517,000000,8.98826,9.06504,8.84727,8.98826,1343477.0626945,0
+NUE.US,D,19960520,000000,8.85946,9.02888,8.85946,8.92366,2599130.6267985,0
+NUE.US,D,19960521,000000,8.92366,9.08495,8.92366,8.94149,1795646.7538386,0
+NUE.US,D,19960522,000000,8.94149,8.98826,8.80477,8.84727,2374746.0695145,0
+NUE.US,D,19960523,000000,8.69777,8.82617,8.61852,8.78159,2181525.893885,0
+NUE.US,D,19960524,000000,8.78159,8.88076,8.78159,8.82617,592697.58449035,0
+NUE.US,D,19960528,000000,8.96478,8.96478,8.78159,8.85946,1449438.9884373,0
+NUE.US,D,19960529,000000,8.94149,8.96478,8.72513,8.80477,1028997.9182784,0
+NUE.US,D,19960530,000000,8.78159,8.85946,8.78159,8.82617,840312.85412327,0
+NUE.US,D,19960531,000000,8.90325,8.92366,8.85946,8.90325,1435841.7289955,0
+NUE.US,D,19960603,000000,8.85946,8.85946,8.69777,8.75969,746254.46045656,0
+NUE.US,D,19960604,000000,8.75969,8.75969,8.45733,8.49765,3438874.1947274,0
+NUE.US,D,19960605,000000,8.42137,8.49765,8.33646,8.42137,5603399.2244761,0
+NUE.US,D,19960606,000000,8.43405,8.43405,8.23006,8.23006,2462003.3100287,0
+NUE.US,D,19960607,000000,8.0766,8.31476,8.0766,8.17478,3243386.9680468,0
+NUE.US,D,19960610,000000,8.21441,8.45733,8.19668,8.42137,2555499.4831097,0
+NUE.US,D,19960611,000000,8.47844,8.54164,8.31476,8.35796,1179728.5507262,0
+NUE.US,D,19960612,000000,8.35796,8.47844,8.33646,8.35796,628392.03075569,0
+NUE.US,D,19960613,000000,8.39324,8.42137,8.31476,8.33646,906037.14714484,0
+NUE.US,D,19960614,000000,8.35796,8.35796,8.29476,8.29476,1126463.9541302,0
+NUE.US,D,19960617,000000,8.33646,8.38006,8.29476,8.31476,613092.96896671,0
+NUE.US,D,19960618,000000,8.33646,8.42137,8.29476,8.35796,760417.97797474,0
+NUE.US,D,19960619,000000,8.33646,8.42137,8.27434,8.31476,951371.10255346,0
+NUE.US,D,19960620,000000,8.31476,8.42137,8.26048,8.33646,755885.89461836,0
+NUE.US,D,19960621,000000,8.39324,8.45733,8.29476,8.39324,1959967.5801194,0
+NUE.US,D,19960624,000000,8.39324,8.49765,8.35796,8.38006,544531.32932716,0
+NUE.US,D,19960625,000000,8.42137,8.51826,8.35796,8.39324,964972.39948601,0
+NUE.US,D,19960626,000000,8.4285,8.51301,8.30842,8.3859,1001800.3712768,0
+NUE.US,D,19960627,000000,8.30842,8.30842,8.10464,8.10464,2560595.8057971,0
+NUE.US,D,19960628,000000,8.18944,8.26722,8.14664,8.20966,1316848.8018872,0
+NUE.US,D,19960701,000000,8.18944,8.25334,8.16794,8.22244,843712.42132689,0
+NUE.US,D,19960702,000000,8.22244,8.26722,8.18944,8.18944,811413.50477443,0
+NUE.US,D,19960703,000000,8.22244,8.26722,8.20966,8.20966,595524.83738148,0
+NUE.US,D,19960705,000000,8.12406,8.14664,8.06917,8.06917,630091.81435751,0
+NUE.US,D,19960708,000000,8.04757,8.22244,8.02489,8.20966,2999172.2749903,0
+NUE.US,D,19960709,000000,8.25334,8.32874,8.22244,8.25334,1406942.3796466,0
+NUE.US,D,19960710,000000,8.25334,8.26722,7.98565,8.26722,2645593.0608692,0
+NUE.US,D,19960711,000000,8.25334,8.25334,7.98565,8.00537,2036466.9265551,0
+NUE.US,D,19960712,000000,7.96307,8.04757,7.84269,7.88707,1107193.0108252,0
+NUE.US,D,19960715,000000,7.91997,7.91997,7.49684,7.49684,1113426.8965287,0
+NUE.US,D,19960716,000000,7.53924,7.72272,7.37716,7.63841,1992269.5247899,0
+NUE.US,D,19960717,000000,7.65921,7.86479,7.61671,7.72272,1137790.1250305,0
+NUE.US,D,19960718,000000,7.56104,7.82149,7.44036,7.80019,1698755.0510447,0
+NUE.US,D,19960719,000000,7.86479,7.88707,7.53924,7.67913,997837.57411485,0
+NUE.US,D,19960722,000000,7.63841,7.84269,7.56104,7.75908,915671.60942469,0
+NUE.US,D,19960723,000000,7.74501,7.80019,7.67913,7.67913,1210888.8948898,0
+NUE.US,D,19960724,000000,7.60344,7.61671,7.47574,7.58075,894143.70879559,0
+NUE.US,D,19960725,000000,7.58075,7.67913,7.39816,7.47574,974035.55682607,0
+NUE.US,D,19960726,000000,7.51814,7.53924,7.37716,7.39816,1663626.8628558,0
+NUE.US,D,19960729,000000,7.39816,7.45434,7.31336,7.31336,1647190.2380506,0
+NUE.US,D,19960730,000000,7.39816,7.44036,7.37716,7.37716,1208621.8438389,0
+NUE.US,D,19960731,000000,7.41926,7.61671,7.33446,7.60344,2001333.6915027,0
+NUE.US,D,19960801,000000,7.74501,7.94127,7.74501,7.90581,3304012.9196357,0
+NUE.US,D,19960802,000000,7.90581,7.94127,7.86479,7.88707,1932203.7750414,0
+NUE.US,D,19960805,000000,7.86479,7.91997,7.80019,7.88707,1533865.9479422,0
+NUE.US,D,19960806,000000,7.86479,7.98565,7.82149,7.91997,610825.91791583,0
+NUE.US,D,19960807,000000,7.98565,8.10464,7.98565,8.09136,1849479.6272563,0
+NUE.US,D,19960808,000000,8.06917,8.14664,7.98565,8.02489,405138.98025181,0
+NUE.US,D,19960809,000000,7.98565,8.02489,7.90581,8.00537,887906.79497397,0
+NUE.US,D,19960812,000000,7.86479,8.02489,7.82149,8.02489,1243184.7833242,0
+NUE.US,D,19960813,000000,7.94127,7.96307,7.86479,7.88707,963268.57839346,0
+NUE.US,D,19960814,000000,7.82149,8.00537,7.80019,7.90581,585326.13577062,0
+NUE.US,D,19960815,000000,7.86479,7.94127,7.75908,7.78563,884506.21839767,0
+NUE.US,D,19960816,000000,7.78563,7.80019,7.63841,7.65921,1061300.8723217,0
+NUE.US,D,19960819,000000,7.74501,7.78563,7.65921,7.70092,823878.24806348,0
+NUE.US,D,19960820,000000,7.65921,7.67913,7.61671,7.61671,1057332.0189236,0
+NUE.US,D,19960821,000000,7.65921,7.72272,7.61671,7.67913,624422.16798496,0
+NUE.US,D,19960822,000000,7.63841,7.82149,7.63841,7.72272,2543033.730448,0
+NUE.US,D,19960823,000000,7.74501,7.84269,7.74501,7.75908,1546335.7380947,0
+NUE.US,D,19960826,000000,7.78563,7.78563,7.61671,7.65921,489569.97724747,0
+NUE.US,D,19960827,000000,7.70092,7.75908,7.51814,7.58075,2759487.6465446,0
+NUE.US,D,19960828,000000,7.58075,7.58075,7.33446,7.53924,4540969.8734924,0
+NUE.US,D,19960829,000000,7.58075,7.65921,7.44036,7.53924,3442843.0481254,0
+NUE.US,D,19960830,000000,7.58075,7.61671,7.47574,7.58075,1038063.0943638,0
+NUE.US,D,19960903,000000,7.61671,7.90581,7.51814,7.88707,3361812.6277061,0
+NUE.US,D,19960904,000000,7.86479,7.90581,7.70092,7.90581,2051763.9695987,0
+NUE.US,D,19960905,000000,7.86479,7.88707,7.74501,7.74501,1393907.3407905,0
+NUE.US,D,19960906,000000,7.84269,8.06917,7.82149,8.04757,1899341.6285306,0
+NUE.US,D,19960909,000000,7.98565,8.16794,7.98565,8.16794,1179728.5507262,0
+NUE.US,D,19960910,000000,8.02489,8.06917,7.75908,7.88707,1515733.5770259,0
+NUE.US,D,19960911,000000,7.86479,7.91997,7.84269,7.88707,339408.63099414,0
+NUE.US,D,19960912,000000,7.84269,8.06917,7.84269,8.00537,606859.08326316,0
+NUE.US,D,19960913,000000,7.98565,8.04757,7.91997,8.00537,879409.89571029,0
+NUE.US,D,19960916,000000,8.00537,8.14664,7.91997,8.04757,980836.70997868,0
+NUE.US,D,19960917,000000,8.02489,8.10464,7.91997,8.09136,768917.90535647,0
+NUE.US,D,19960918,000000,8.09136,8.12406,7.96307,8.02489,537166.94621622,0
+NUE.US,D,19960919,000000,8.02489,8.16794,8.02489,8.14664,671456.91636809,0
+NUE.US,D,19960920,000000,8.16794,8.20966,8.09136,8.14664,1496469.6993297,0
+NUE.US,D,19960923,000000,8.06917,8.09136,8.06917,8.09136,668621.58849547,0
+NUE.US,D,19960924,000000,8.04757,8.12406,8.02489,8.06917,606294.84393215,0
+NUE.US,D,19960925,000000,8.06917,8.06917,8.00537,8.04757,1220523.3571696,0
+NUE.US,D,19960926,000000,8.03985,8.11672,8.03985,8.11672,951371.10255346,0
+NUE.US,D,19960927,000000,8.0978,8.2801,8.0978,8.26048,1108331.583214,0
+NUE.US,D,19960930,000000,8.21441,8.3859,8.20242,8.24582,1380873.311307,0
+NUE.US,D,19961001,000000,8.26048,8.60653,8.26048,8.50578,2240452.061872,0
+NUE.US,D,19961002,000000,8.54818,8.62278,8.54818,8.56255,1627356.0647872,0
+NUE.US,D,19961003,000000,8.56255,8.56255,8.3442,8.46506,777415.81399285,0
+NUE.US,D,19961004,000000,8.46506,8.46506,8.3442,8.40116,489003.71917109,0
+NUE.US,D,19961007,000000,8.40116,8.40116,8.3017,8.36589,821047.96705429,0
+NUE.US,D,19961008,000000,8.36589,8.3859,8.3017,8.3017,953634.11611359,0
+NUE.US,D,19961009,000000,8.3017,8.40116,8.3017,8.36589,1053931.4423473,0
+NUE.US,D,19961010,000000,8.3442,8.3859,8.3017,8.3217,428943.01628596,0
+NUE.US,D,19961011,000000,8.3217,8.40116,8.3217,8.36589,475966.66156955,0
+NUE.US,D,19961014,000000,8.3442,8.3442,8.26048,8.3442,197759.32459477,0
+NUE.US,D,19961015,000000,8.3017,8.3217,8.0978,8.13892,1201824.7281771,0
+NUE.US,D,19961016,000000,8.18201,8.24582,8.11672,8.11672,908876.51250819,0
+NUE.US,D,19961017,000000,8.11672,8.18201,7.87945,8.03985,1635290.7434652,0
+NUE.US,D,19961018,000000,8.0551,8.0551,7.91293,8.01815,1544632.9263748,0
+NUE.US,D,19961021,000000,8.03985,8.0551,7.89877,7.89877,1474935.7424645,0
+NUE.US,D,19961022,000000,7.91293,7.91293,7.71549,7.75155,1601859.31076,0
+NUE.US,D,19961023,000000,7.79266,7.79266,7.67358,7.77364,1285117.1527839,0
+NUE.US,D,19961024,000000,7.81337,7.89877,7.77364,7.83605,1159892.3587175,0
+NUE.US,D,19961025,000000,7.83605,7.95633,7.81337,7.89877,1933337.3005669,0
+NUE.US,D,19961028,000000,7.93403,7.97832,7.75155,7.77364,1311751.4698271,0
+NUE.US,D,19961029,000000,7.77364,7.83605,7.70092,7.75155,1071496.5458145,0
+NUE.US,D,19961030,000000,7.73718,7.85755,7.65297,7.65297,1260746.8586733,0
+NUE.US,D,19961031,000000,7.67358,7.75155,7.65297,7.69339,967804.69924057,0
+NUE.US,D,19961101,000000,7.73718,7.75155,7.63108,7.71549,1750882.0846245,0
+NUE.US,D,19961104,000000,7.85755,7.87945,7.75155,7.79266,1389373.2386888,0
+NUE.US,D,19961105,000000,7.83605,7.85755,7.65297,7.67358,1186517.5914066,0
+NUE.US,D,19961106,000000,7.67358,7.89877,7.67358,7.77364,1388811.0181031,0
+NUE.US,D,19961107,000000,7.81337,7.83605,7.71549,7.81337,541131.76212354,0
+NUE.US,D,19961108,000000,7.81337,7.83605,7.67358,7.71549,672589.43252083,0
+NUE.US,D,19961111,000000,7.71549,7.85755,7.71549,7.73718,1425075.7599356,0
+NUE.US,D,19961112,000000,7.75155,8.0978,7.71549,8.0551,1408075.9051721,0
+NUE.US,D,19961113,000000,8.0551,8.2801,8.01815,8.18201,1924275.1525995,0
+NUE.US,D,19961114,000000,8.0978,8.3859,8.0978,8.26048,875445.07980298,0
+NUE.US,D,19961115,000000,8.3017,8.54818,8.26048,8.46506,2284649.4636371,0
+NUE.US,D,19961118,000000,8.50578,8.50578,8.42137,8.46506,742282.57894045,0
+NUE.US,D,19961119,000000,8.46506,8.50578,8.3859,8.44168,1297579.8773275,0
+NUE.US,D,19961120,000000,8.42137,8.56255,8.3442,8.46506,732086.90544764,0
+NUE.US,D,19961121,000000,8.48468,8.48468,8.40116,8.46506,376238.62153028,0
+NUE.US,D,19961122,000000,8.44168,8.58405,8.44168,8.58405,1412606.9791558,0
+NUE.US,D,19961125,000000,8.56255,8.64547,8.50578,8.64547,1489670.5649225,0
+NUE.US,D,19961126,000000,8.60653,8.76603,8.58405,8.71353,1542365.875324,0
+NUE.US,D,19961127,000000,8.76603,8.8661,8.74583,8.78903,1162159.4097683,0
+NUE.US,D,19961129,000000,8.78903,8.83163,8.76603,8.83163,679955.83437714,0
+NUE.US,D,19961202,000000,8.90989,8.90989,8.85391,8.8661,1475504.0192862,0
+NUE.US,D,19961203,000000,8.85391,8.8661,8.74583,8.81043,1226758.2522459,0
+NUE.US,D,19961204,000000,8.76603,8.81043,8.73265,8.81043,1026731.8766002,0
+NUE.US,D,19961205,000000,8.83163,8.83163,8.71353,8.73265,1131559.267445,0
+NUE.US,D,19961206,000000,8.44168,8.67004,8.3859,8.64547,1439805.5355301,0
+NUE.US,D,19961209,000000,8.74583,8.81043,8.60653,8.78903,779117.61634003,0
+NUE.US,D,19961210,000000,8.78903,8.83163,8.74583,8.74583,516197.228682,0
+NUE.US,D,19961211,000000,8.67004,8.67004,8.54818,8.60653,686189.72008069,0
+NUE.US,D,19961212,000000,8.56255,8.56255,8.40116,8.42137,1402409.2869176,0
+NUE.US,D,19961213,000000,8.3859,8.40116,8.20242,8.3442,1510065.9493988,0
+NUE.US,D,19961216,000000,8.36589,8.36589,8.26048,8.26048,501470.48120551,0
+NUE.US,D,19961217,000000,8.24582,8.3859,8.18201,8.3017,728683.30075328,0
+NUE.US,D,19961218,000000,8.2801,8.36589,8.13892,8.1619,1002367.6387258,0
+NUE.US,D,19961219,000000,8.20242,8.20242,8.0978,8.0978,1563333.5741128,0
+NUE.US,D,19961220,000000,8.1619,8.26048,8.0551,8.18201,2740220.7407303,0
+NUE.US,D,19961223,000000,8.18201,8.18201,8.0978,8.0978,1166690.4837519,0
+NUE.US,D,19961224,000000,8.0978,8.11672,8.0551,8.0551,338845.40103582,0
+NUE.US,D,19961226,000000,8.0551,8.11672,8.0551,8.08393,541694.99208186,0
+NUE.US,D,19961227,000000,8.09136,8.25334,8.09136,8.20966,886209.03011754,0
+NUE.US,D,19961230,000000,8.25334,8.51826,8.25334,8.38006,1530467.3901113,0
+NUE.US,D,19961231,000000,8.38006,8.38006,8.23006,8.29476,1169522.7835066,0
+NUE.US,D,19970102,000000,8.29476,8.39324,8.25334,8.38006,939472.61734079,0
+NUE.US,D,19970103,000000,8.33646,8.49765,8.27434,8.47844,1465304.3083026,0
+NUE.US,D,19970106,000000,8.51826,8.54164,8.43405,8.47844,1490237.8323715,0
+NUE.US,D,19970107,000000,8.45733,8.57889,8.39324,8.55631,1514030.7653061,0
+NUE.US,D,19970108,000000,8.5994,8.84727,8.55631,8.84727,3098895.268166,0
+NUE.US,D,19970109,000000,8.82617,8.92366,8.80477,8.92366,1574094.4963093,0
+NUE.US,D,19970110,000000,8.78159,8.90989,8.78159,8.88839,1447172.9467591,0
+NUE.US,D,19970113,000000,8.88839,8.90989,8.80477,8.8661,1048831.0821691,0
+NUE.US,D,19970114,000000,8.90989,9.06979,8.88839,8.96478,1201824.7281771,0
+NUE.US,D,19970115,000000,8.96478,9.02888,8.90989,8.92366,1555397.886062,0
+NUE.US,D,19970116,000000,8.94149,8.96478,8.75969,8.82617,1498173.5204222,0
+NUE.US,D,19970117,000000,8.82617,8.92366,8.82617,8.90989,908876.51250819,0
+NUE.US,D,19970120,000000,8.90989,8.90989,8.7061,8.7061,926441.61597537,0
+NUE.US,D,19970121,000000,8.7061,8.7061,8.51826,8.66201,1067526.6830437,0
+NUE.US,D,19970122,000000,8.61852,8.68341,8.54164,8.63833,770616.6795856,0
+NUE.US,D,19970123,000000,8.63833,8.72513,8.5994,8.63833,1434138.9172756,0
+NUE.US,D,19970124,000000,8.57889,8.80477,8.55631,8.7061,1058461.5069583,0
+NUE.US,D,19970127,000000,8.63833,8.63833,8.51826,8.55631,951937.36062984,0
+NUE.US,D,19970128,000000,8.57889,8.5994,8.47844,8.51826,1974706.4400681,0
+NUE.US,D,19970129,000000,8.49765,8.51826,8.43405,8.45733,2547569.8512951,0
+NUE.US,D,19970130,000000,8.49765,8.54164,8.41542,8.54164,1511202.5030423,0
+NUE.US,D,19970131,000000,8.57889,8.57889,8.45733,8.45733,1655694.2029231,0
+NUE.US,D,19970203,000000,8.43405,8.45733,8.13218,8.17478,2660895.1507761,0
+NUE.US,D,19970204,000000,8.17478,8.33646,8.11058,8.33646,2701125.7178886,0
+NUE.US,D,19970205,000000,8.38006,8.39324,8.17478,8.19668,1331013.3287781,0
+NUE.US,D,19970206,000000,8.17478,8.19668,7.97049,8.01121,1922006.0828032,0
+NUE.US,D,19970207,000000,7.89361,7.97049,7.85003,7.97049,3454176.2846343,0
+NUE.US,D,19970210,000000,7.97049,8.20966,7.97049,8.19668,1616590.0957272,0
+NUE.US,D,19970211,000000,8.15427,8.15427,7.86479,7.97049,1635290.7434652,0
+NUE.US,D,19970212,000000,8.01121,8.11058,7.94811,8.11058,1208621.8438389,0
+NUE.US,D,19970213,000000,8.19668,8.23006,7.82883,7.97049,2156019.0461309,0
+NUE.US,D,19970214,000000,7.99289,8.01121,7.76641,7.80544,3821349.7300792,0
+NUE.US,D,19970218,000000,7.86479,7.90581,7.74501,7.74501,3049034.2762645,0
+NUE.US,D,19970219,000000,7.74501,7.80544,7.62414,7.62414,3697823.7102419,0
+NUE.US,D,19970220,000000,7.64604,7.78563,7.64604,7.66625,1799614.597864,0
+NUE.US,D,19970221,000000,7.64604,7.80544,7.64604,7.76641,2467104.6795795,0
+NUE.US,D,19970224,000000,7.80544,7.82883,7.66625,7.70092,3798686.2851793,0
+NUE.US,D,19970225,000000,7.76641,7.89361,7.74501,7.86479,1698188.7929683,0
+NUE.US,D,19970226,000000,7.86479,7.86479,7.66625,7.72975,1583160.6817675,0
+NUE.US,D,19970227,000000,7.72975,7.85003,7.70092,7.80544,1202954.2162118,0
+NUE.US,D,19970228,000000,7.80544,8.03231,7.80544,7.82883,2154889.5580963,0
+NUE.US,D,19970303,000000,7.85003,7.94811,7.82883,7.89361,1417704.3112158,0
+NUE.US,D,19970304,000000,7.94811,8.03231,7.92701,8.01121,1402409.2869176,0
+NUE.US,D,19970305,000000,8.01121,8.04757,7.82883,7.97049,1988302.6901373,0
+NUE.US,D,19970306,000000,7.92701,7.94811,7.70092,7.76641,2312418.3155786,0
+NUE.US,D,19970307,000000,7.76641,7.76641,7.70092,7.74501,1639260.606236,0
+NUE.US,D,19970310,000000,7.72975,7.74501,7.68636,7.70092,1901607.6702088,0
+NUE.US,D,19970311,000000,7.70092,7.97049,7.68636,7.92701,5207326.4296824,0
+NUE.US,D,19970312,000000,7.99289,8.04757,7.80544,7.92701,2744184.5472649,0
+NUE.US,D,19970313,000000,7.90581,7.90581,7.74501,7.76641,1038631.3711856,0
+NUE.US,D,19970314,000000,7.78563,7.86479,7.70092,7.78563,1390506.7642142,0
+NUE.US,D,19970317,000000,7.80544,7.89361,7.72975,7.89361,1506100.1241188,0
+NUE.US,D,19970318,000000,7.89361,7.92701,7.82883,7.86479,1066964.4624581,0
+NUE.US,D,19970319,000000,7.86479,7.90581,7.76641,7.85003,2092562.8135329,0
+NUE.US,D,19970320,000000,7.89361,7.89361,7.74501,7.86479,2709617.5702889,0
+NUE.US,D,19970321,000000,7.90581,7.97049,7.89361,7.94811,2979906.3785485,0
+NUE.US,D,19970324,000000,7.97049,8.11058,7.97049,8.0766,1286248.659564,0
+NUE.US,D,19970325,000000,8.0766,8.0766,7.56104,7.62414,5900312.2560523,0
+NUE.US,D,19970326,000000,7.63841,7.78563,7.56104,7.65921,4127897.2239353,0
+NUE.US,D,19970327,000000,7.63841,7.76641,7.58075,7.61671,1211453.1342208,0
+NUE.US,D,19970331,000000,7.58075,7.58075,7.37716,7.45434,2197392.223123,0
+NUE.US,D,19970401,000000,7.47574,7.56104,7.44036,7.51814,1156490.7727684,0
+NUE.US,D,19970402,000000,7.60344,7.60344,7.47574,7.51814,2022296.3434281,0
+NUE.US,D,19970403,000000,7.51814,7.53924,7.49684,7.51814,736050.71198227,0
+NUE.US,D,19970404,000000,7.49684,7.60344,7.45434,7.53924,1096426.0323926,0
+NUE.US,D,19970407,000000,7.53924,7.61671,7.51814,7.58075,870911.98707392,0
+NUE.US,D,19970408,000000,7.56104,7.58075,7.51814,7.56104,543400.83191978,0
+NUE.US,D,19970409,000000,7.58075,7.58075,7.45434,7.49684,820485.74646866,0
+NUE.US,D,19970410,000000,7.49684,7.58075,7.47574,7.58075,632922.09536669,0
+NUE.US,D,19970411,000000,7.53924,7.53924,7.44036,7.44036,942305.92646804,0
+NUE.US,D,19970414,000000,7.41926,7.49684,7.35586,7.47574,872609.75193037,0
+NUE.US,D,19970415,000000,7.51814,7.53924,7.29225,7.37716,1142325.2365048,0
+NUE.US,D,19970416,000000,7.41926,7.61671,7.39816,7.58075,1347446.9254652,0
+NUE.US,D,19970417,000000,7.61671,7.70092,7.56104,7.63841,725854.02911677,0
+NUE.US,D,19970418,000000,7.61671,7.70092,7.61671,7.63841,862974.28027782,0
+NUE.US,D,19970421,000000,7.58075,7.70092,7.58075,7.63841,747952.225313,0
+NUE.US,D,19970422,000000,7.65921,7.86479,7.63841,7.84269,978565.62143707,0
+NUE.US,D,19970423,000000,7.84269,7.88707,7.65921,7.67913,924169.51806107,0
+NUE.US,D,19970424,000000,7.67913,7.90581,7.67913,7.88707,2153193.8119851,0
+NUE.US,D,19970425,000000,7.84269,7.86479,7.61671,7.61671,974035.55682607,0
+NUE.US,D,19970428,000000,7.65921,7.80019,7.65921,7.78563,809145.44435088,0
+NUE.US,D,19970429,000000,7.82149,8.09136,7.80019,8.06917,2113528.4935764,0
+NUE.US,D,19970430,000000,8.04757,8.13218,7.97049,8.13218,2675055.6401763,0
+NUE.US,D,19970501,000000,8.09136,8.29476,8.09136,8.25334,2064230.7316332,0
+NUE.US,D,19970502,000000,8.25334,8.41542,8.23006,8.41542,1707253.9690537,0
+NUE.US,D,19970505,000000,8.41542,8.71987,8.41542,8.67687,2193985.5903105,0
+NUE.US,D,19970506,000000,8.63833,8.85946,8.5994,8.85946,1970738.5960428,0
+NUE.US,D,19970507,000000,8.78159,8.88839,8.66201,8.82617,2687527.4490741,0
+NUE.US,D,19970508,000000,8.82617,9.20225,8.80477,9.14934,3289848.3927449,0
+NUE.US,D,19970509,000000,9.14934,9.20225,8.90325,8.98826,2733421.606323,0
+NUE.US,D,19970512,000000,8.98826,9.35145,8.90325,9.29012,2277848.3104845,0
+NUE.US,D,19970513,000000,9.29012,9.33084,9.20225,9.26873,1995671.110739,0
+NUE.US,D,19970514,000000,9.31232,9.31232,9.12794,9.20225,1474935.7424645,0
+NUE.US,D,19970515,000000,9.17054,9.26873,9.12794,9.26873,1388242.7412813,0
+NUE.US,D,19970516,000000,9.22602,9.26873,9.10606,9.14934,1587125.4976747,0
+NUE.US,D,19970519,000000,9.12794,9.29012,9.10606,9.29012,640857.78341743,0
+NUE.US,D,19970520,000000,9.20225,9.26873,9.19174,9.22602,1205220.25789,0
+NUE.US,D,19970521,000000,9.14934,9.22602,9.12794,9.19174,1030135.4812946,0
+NUE.US,D,19970522,000000,9.19174,9.24634,9.14934,9.17054,900939.81508478,0
+NUE.US,D,19970523,000000,9.22602,9.41674,9.20225,9.35145,1442638.8446574,0
+NUE.US,D,19970527,000000,9.33084,9.45339,9.31232,9.45339,790450.85284901,0
+NUE.US,D,19970528,000000,9.45339,9.45339,9.33084,9.38642,830111.12439435,0
+NUE.US,D,19970529,000000,9.38642,9.53859,9.37414,9.53859,1429042.5945882,0
+NUE.US,D,19970530,000000,9.47222,9.70405,9.38642,9.61389,2761754.6975955,0
+NUE.US,D,19970602,000000,9.57427,9.67928,9.41674,9.55743,2208156.1734375,0
+NUE.US,D,19970603,000000,9.60201,9.60201,9.29012,9.41674,1741816.9085391,0
+NUE.US,D,19970604,000000,9.41674,9.45339,9.31232,9.33084,1386543.9670522,0
+NUE.US,D,19970605,000000,9.33084,9.45339,9.33084,9.41674,1370673.6003235,0
+NUE.US,D,19970606,000000,9.41674,9.60201,9.38642,9.49501,1608093.1964636,0
+NUE.US,D,19970609,000000,9.45339,9.49501,9.38642,9.49501,592128.29829592,0
+NUE.US,D,19970610,000000,9.47222,9.49501,9.26873,9.29012,1388242.7412813,0
+NUE.US,D,19970611,000000,9.29012,9.61389,9.29012,9.60201,857310.69014138,0
+NUE.US,D,19970612,000000,9.55743,9.57427,9.37414,9.45339,1174053.8574902,0
+NUE.US,D,19970613,000000,9.45339,9.57427,9.41674,9.45339,823311.98998711,0
+NUE.US,D,19970616,000000,9.41674,9.43457,9.17054,9.26873,1806983.0184657,0
+NUE.US,D,19970617,000000,9.26873,9.45339,9.24634,9.41674,1735022.8209952,0
+NUE.US,D,19970618,000000,9.31232,9.31232,9.19174,9.24634,1344610.58822,0
+NUE.US,D,19970619,000000,9.22602,9.43457,9.14934,9.35145,1279446.4970386,0
+NUE.US,D,19970620,000000,9.37414,9.47222,9.35145,9.38642,1495904.450626,0
+NUE.US,D,19970623,000000,9.35145,9.38642,9.33084,9.37414,1644922.1776271,0
+NUE.US,D,19970624,000000,9.41674,9.48708,9.32698,9.41674,2056864.3297768,0
+NUE.US,D,19970625,000000,9.38642,9.38642,9.2404,9.32698,1865911.2051981,0
+NUE.US,D,19970626,000000,9.24634,9.45339,9.24634,9.38642,1737287.8533007,0
+NUE.US,D,19970627,000000,9.3672,9.49996,9.3672,9.39435,1208621.8438389,0
+NUE.US,D,19970630,000000,9.40911,9.43457,9.22602,9.22602,1408075.9051721,0
+NUE.US,D,19970701,000000,9.26873,9.46529,9.24634,9.43457,1201824.7281771,0
+NUE.US,D,19970702,000000,9.46529,9.46529,9.32698,9.4425,1174624.1530574,0
+NUE.US,D,19970703,000000,9.50591,9.50591,9.31232,9.34362,1151958.689412,0
+NUE.US,D,19970707,000000,9.3672,9.49996,9.35938,9.3672,1191056.7403717,0
+NUE.US,D,19970708,000000,9.3672,9.62083,9.33679,9.62083,1893672.9915307,0
+NUE.US,D,19970709,000000,9.63469,9.69513,9.40911,9.40911,1500999.7639407,0
+NUE.US,D,19970710,000000,9.45339,9.6555,9.43457,9.62083,1163291.9259211,0
+NUE.US,D,19970711,000000,9.59507,9.67928,9.50591,9.52275,533766.36963992,0
+NUE.US,D,19970714,000000,9.52275,9.53067,9.46132,9.52275,395506.53671732,0
+NUE.US,D,19970715,000000,9.62083,9.62083,9.45339,9.59507,1172925.3788282,0
+NUE.US,D,19970716,000000,9.59507,9.79816,9.53067,9.709,1521970.4908476,0
+NUE.US,D,19970717,000000,9.68621,9.91308,9.62083,9.71495,1358778.1432289,0
+NUE.US,D,19970718,000000,9.67928,9.71495,9.47915,9.59507,1053364.1748983,0
+NUE.US,D,19970721,000000,9.55147,9.55147,9.40911,9.41674,438004.15488065,0
+NUE.US,D,19970722,000000,9.37998,9.46529,9.29795,9.46529,1844378.2577055,0
+NUE.US,D,19970723,000000,9.43457,9.45339,9.3672,9.43457,1557100.6977819,0
+NUE.US,D,19970724,000000,9.4425,9.59507,9.34362,9.59507,1391638.2709942,0
+NUE.US,D,19970725,000000,9.62083,9.63469,9.57427,9.60201,1079435.2619832,0
+NUE.US,D,19970728,000000,9.63469,9.67928,9.55147,9.55743,1223916.8681372,0
+NUE.US,D,19970729,000000,9.55147,9.58219,9.50591,9.55743,1272652.4094948,0
+NUE.US,D,19970730,000000,9.55743,9.92102,9.55743,9.84176,1731051.9488519,0
+NUE.US,D,19970731,000000,9.91308,10.1647,9.89822,10.14,2862048.9957111,0
+NUE.US,D,19970801,000000,10.1241,10.1509,9.92696,9.98638,1616590.0957272,0
+NUE.US,D,19970804,000000,9.95961,10.2757,9.95961,10.0666,2024001.1738934,0
+NUE.US,D,19970805,000000,10.1003,10.2153,10.0528,10.1717,752484.30866937,0
+NUE.US,D,19970806,000000,10.1717,10.2628,10.1241,10.1241,975173.11984224,0
+NUE.US,D,19970807,000000,10.0666,10.1459,10.0666,10.0805,1658529.5307957,0
+NUE.US,D,19970808,000000,10.0022,10.0022,9.72584,9.73179,1371242.8865179,0
+NUE.US,D,19970811,000000,9.77637,9.95473,9.7407,9.82095,1479467.8258209,0
+NUE.US,D,19970812,000000,9.87346,9.92102,9.6555,9.67928,1342346.5652871,0
+NUE.US,D,19970813,000000,9.72584,9.82789,9.64163,9.7407,1014834.4007603,0
+NUE.US,D,19970814,000000,9.77637,9.87346,9.67928,9.84176,1012572.3965728,0
+NUE.US,D,19970815,000000,9.79816,9.82095,9.67928,9.77637,1646063.778134,0
+NUE.US,D,19970818,000000,9.69513,9.69513,9.45339,9.64163,1608662.482658,0
+NUE.US,D,19970819,000000,9.60201,9.71495,9.55147,9.55743,1388242.7412813,0
+NUE.US,D,19970820,000000,9.57427,9.7407,9.55743,9.73179,727551.79397322,0
+NUE.US,D,19970821,000000,9.77637,9.77637,9.52275,9.52275,1170090.0509556,0
+NUE.US,D,19970822,000000,9.46529,9.47915,9.1975,9.45339,1764484.3909297,0
+NUE.US,D,19970825,000000,9.45339,9.6555,9.35938,9.3672,3538035.9766902,0
+NUE.US,D,19970826,000000,9.3672,9.46132,9.25406,9.43457,1987169.1646119,0
+NUE.US,D,19970827,000000,9.43457,9.43457,9.20898,9.39435,963268.57839346,0
+NUE.US,D,19970828,000000,9.39435,9.54455,9.31232,9.39435,1276050.9673258,0
+NUE.US,D,19970829,000000,9.38642,9.38642,9.23356,9.25406,606294.84393215,0
+NUE.US,D,19970902,000000,9.29795,9.46529,9.27656,9.46529,1657957.2164832,0
+NUE.US,D,19970903,000000,9.55147,9.59507,9.47915,9.47915,1186517.5914066,0
+NUE.US,D,19970904,000000,9.55147,9.72584,9.55147,9.61389,1813780.1341276,0
+NUE.US,D,19970905,000000,9.61389,9.7407,9.59507,9.73179,1383710.657925,0
+NUE.US,D,19970908,000000,9.77637,9.82095,9.69513,9.71495,1745222.5319787,0
+NUE.US,D,19970909,000000,9.73179,9.87346,9.709,9.7843,1988868.9482136,0
+NUE.US,D,19970910,000000,9.67928,9.82789,9.6555,9.75358,753616.82482212,0
+NUE.US,D,19970911,000000,9.7407,9.80609,9.73179,9.79816,1004070.4504457,0
+NUE.US,D,19970912,000000,9.82095,9.82095,9.71495,9.79816,1040901.4503545,0
+NUE.US,D,19970915,000000,9.79816,9.79816,9.61389,9.67928,908308.23568645,0
+NUE.US,D,19970916,000000,9.69513,9.84176,9.69513,9.82789,1379741.8045269,0
+NUE.US,D,19970917,000000,9.7843,9.84176,9.73179,9.84176,840876.08408159,0
+NUE.US,D,19970918,000000,9.84176,9.86752,9.71495,9.77637,1027864.392753,0
+NUE.US,D,19970919,000000,9.7843,9.95961,9.77637,9.92696,1499303.0084569,0
+NUE.US,D,19970922,000000,9.95961,10.0022,9.80609,9.86752,1784317.5548204,0
+NUE.US,D,19970923,000000,9.84968,9.85464,9.64163,9.71495,1119660.7822323,0
+NUE.US,D,19970924,000000,9.67928,9.71495,9.40911,9.40911,1198985.3628137,0
+NUE.US,D,19970925,000000,9.38642,9.47915,9.15796,9.18392,2642757.7329965,0
+NUE.US,D,19970926,000000,9.14122,9.14934,8.87244,8.97122,3914840.8562969,0
+NUE.US,D,19970929,000000,8.97122,9.03353,8.88839,8.93674,3091529.8756825,0
+NUE.US,D,19970930,000000,8.73265,8.80477,8.51301,8.61852,5678761.0078956,0
+NUE.US,D,19971001,000000,8.61852,8.69777,8.50578,8.61109,4281453.0905288,0
+NUE.US,D,19971002,000000,8.67004,8.67004,8.49765,8.50578,1232987.091086,0
+NUE.US,D,19971003,000000,8.62278,8.64547,8.46506,8.64547,2743617.2798158,0
+NUE.US,D,19971006,000000,8.69045,8.82617,8.55631,8.56255,1201824.7281771,0
+NUE.US,D,19971007,000000,8.62278,8.74028,8.58405,8.74028,2139023.2288582,0
+NUE.US,D,19971008,000000,8.85391,8.89483,8.69777,8.73265,2637097.1709781,0
+NUE.US,D,19971009,000000,8.67004,8.75147,8.58405,8.63833,1954871.2574321,0
+NUE.US,D,19971010,000000,8.69045,8.71987,8.51301,8.55631,1559360.683224,0
+NUE.US,D,19971013,000000,8.56255,8.66201,8.55631,8.66201,939472.61734079,0
+NUE.US,D,19971014,000000,8.67004,8.85946,8.63833,8.84727,2586095.5879423,0
+NUE.US,D,19971015,000000,8.83163,9.02888,8.78159,8.99489,2001333.6915027,0
+NUE.US,D,19971016,000000,8.99489,9.12121,8.87244,8.87244,1889711.2037415,0
+NUE.US,D,19971017,000000,8.88839,8.95834,8.79655,8.88839,1827384.4591782,0
+NUE.US,D,19971020,000000,8.91623,8.97122,8.84727,8.85946,1623396.2957433,0
+NUE.US,D,19971021,000000,8.85946,9.12121,8.85946,9.10606,1506671.4290586,0
+NUE.US,D,19971022,000000,9.09842,9.34362,9.04978,9.33084,1442071.5772083,0
+NUE.US,D,19971023,000000,9.17054,9.17054,8.80477,8.87244,1538396.0125532,0
+NUE.US,D,19971024,000000,8.91623,9.09842,8.91623,9.01005,1538396.0125532,0
+NUE.US,D,19971027,000000,9.01005,9.0158,8.3442,8.3442,1520266.6697551,0
+NUE.US,D,19971028,000000,8.0551,8.69045,7.99289,8.58405,3942040.4220439,0
+NUE.US,D,19971029,000000,8.62278,8.81043,8.50578,8.52648,2246688.9756935,0
+NUE.US,D,19971030,000000,8.44168,8.62278,8.44168,8.56255,1495904.450626,0
+NUE.US,D,19971031,000000,8.57889,8.73265,8.48468,8.54818,2302217.5952223,0
+NUE.US,D,19971103,000000,8.54818,8.79655,8.54818,8.67004,3757890.4693632,0
+NUE.US,D,19971104,000000,8.57889,8.75147,8.48468,8.73265,2375309.2994729,0
+NUE.US,D,19971105,000000,8.69045,8.75147,8.48468,8.48468,3035430.9605866,0
+NUE.US,D,19971106,000000,8.40116,8.45733,8.2801,8.43405,1810385.6137874,0
+NUE.US,D,19971107,000000,8.26048,8.3859,8.18201,8.20242,1112854.5822163,0
+NUE.US,D,19971110,000000,8.18201,8.28752,8.10464,8.18944,1542932.1334003,0
+NUE.US,D,19971111,000000,8.26722,8.40116,8.18201,8.20242,917369.37428114,0
+NUE.US,D,19971112,000000,8.18201,8.23006,7.97049,7.97049,2520370.2855481,0
+NUE.US,D,19971113,000000,8.01815,8.03231,7.79266,7.85003,4025339.9122595,0
+NUE.US,D,19971114,000000,7.87241,8.1619,7.87241,8.11672,1822849.3477038,0
+NUE.US,D,19971117,000000,8.21441,8.21441,8.10464,8.16794,1092460.2071125,0
+NUE.US,D,19971118,000000,8.16794,8.18201,8.01815,8.0551,2838816.2646168,0
+NUE.US,D,19971119,000000,8.0551,8.16794,8.0551,8.12406,1707823.2552482,0
+NUE.US,D,19971120,000000,8.12406,8.18201,8.06917,8.0978,1818314.2362293,0
+NUE.US,D,19971121,000000,8.0766,8.10464,7.99289,8.10464,2043830.3002933,0
+NUE.US,D,19971124,000000,8.13892,8.1619,8.01815,8.01815,1277748.7321822,0
+NUE.US,D,19971125,000000,8.00537,8.0978,7.89361,8.00537,3917676.1841695,0
+NUE.US,D,19971126,000000,8.00537,8.10464,7.99289,8.10464,1899341.6285306,0
+NUE.US,D,19971128,000000,8.11672,8.20242,8.11672,8.18201,1023901.5955911,0
+NUE.US,D,19971201,000000,8.18944,8.49765,8.18201,8.49765,2776485.4825628,0
+NUE.US,D,19971202,000000,8.46506,8.46506,8.20966,8.23006,2112960.2167546,0
+NUE.US,D,19971203,000000,8.21441,8.28752,8.20966,8.23006,1770145.9623208,0
+NUE.US,D,19971204,000000,8.23006,8.23789,8.18201,8.18944,2943073.3598944,0
+NUE.US,D,19971205,000000,8.16794,8.23789,8.1619,8.23006,1584866.5216054,0
+NUE.US,D,19971208,000000,8.23006,8.23006,8.18201,8.21441,1961673.4199573,0
+NUE.US,D,19971209,000000,8.21441,8.23789,8.18944,8.21441,1261320.1823585,0
+NUE.US,D,19971210,000000,8.18201,8.20242,8.09136,8.10464,3172555.2492384,0
+NUE.US,D,19971211,000000,7.97049,7.97049,7.79266,7.82149,2878478.5549075,0
+NUE.US,D,19971212,000000,7.82883,7.85003,7.65921,7.67913,2003599.7331809,0
+NUE.US,D,19971215,000000,7.67913,7.95633,7.67913,7.93403,2488067.3315049,0
+NUE.US,D,19971216,000000,8.03231,8.06917,7.87241,7.87945,957601.96013896,0
+NUE.US,D,19971217,000000,7.97049,8.20242,7.89361,8.12406,2340178.0831658,0
+NUE.US,D,19971218,000000,8.10464,8.14664,7.95633,7.97049,2153193.8119851,0
+NUE.US,D,19971219,000000,7.86479,7.93403,7.45434,7.87945,2811614.6801244,0
+NUE.US,D,19971222,000000,7.73718,7.77959,7.68636,7.73718,1880644.0089107,0
+NUE.US,D,19971223,000000,7.73718,7.73718,7.64604,7.68636,3270588.5525393,0
+NUE.US,D,19971224,000000,7.72975,7.80019,7.65921,7.65921,518467.30785093,0
+NUE.US,D,19971226,000000,7.65921,7.72975,7.56738,7.56738,441971.99890602,0
+NUE.US,D,19971229,000000,7.59512,7.64604,7.56738,7.60344,2446701.2201216,0
+NUE.US,D,19971230,000000,7.60938,7.72272,7.60344,7.67358,2140159.7825017,0
+NUE.US,D,19971231,000000,7.92701,7.94127,7.89361,7.91997,2807650.8735898,0
+NUE.US,D,19980102,000000,7.87945,8.0766,7.87945,8.03985,2652959.4627254,0
+NUE.US,D,19980105,000000,8.15427,8.15427,7.89361,7.94811,1558798.4626383,0
+NUE.US,D,19980106,000000,7.85003,7.85003,7.66625,7.66625,2285218.7498315,0
+NUE.US,D,19980107,000000,7.62414,7.77959,7.58075,7.64604,3531802.0909866,0
+NUE.US,D,19980108,000000,7.58075,7.69339,7.58075,7.64604,2233655.9555828,0
+NUE.US,D,19980109,000000,7.65297,7.66625,7.22171,7.29225,2455205.1849941,0
+NUE.US,D,19980112,000000,7.28532,7.53924,7.22171,7.53924,3987939.6261562,0
+NUE.US,D,19980113,000000,7.49684,7.51814,7.3839,7.41926,1606960.6803108,0
+NUE.US,D,19980114,000000,7.49684,7.51814,7.37716,7.41926,1575801.3455199,0
+NUE.US,D,19980115,000000,7.45434,7.56738,7.3839,7.3839,1572397.7408256,0
+NUE.US,D,19980116,000000,7.4266,7.71549,7.4266,7.60938,1813780.1341276,0
+NUE.US,D,19980120,000000,7.56738,7.87241,7.56104,7.85003,2509035.0302937,0
+NUE.US,D,19980121,000000,7.80544,7.82883,7.72272,7.80544,1575801.3455199,0
+NUE.US,D,19980122,000000,7.76641,7.78563,7.60938,7.65297,1396177.4199594,0
+NUE.US,D,19980123,000000,7.62414,7.71549,7.45434,7.49684,938338.08244267,0
+NUE.US,D,19980126,000000,7.53924,7.5535,7.41926,7.5108,718489.64600584,0
+NUE.US,D,19980127,000000,7.4899,7.65297,7.48276,7.60344,2759487.6465446,0
+NUE.US,D,19980128,000000,7.65297,7.94811,7.65297,7.85755,3620763.1525933,0
+NUE.US,D,19980129,000000,7.83605,8.03231,7.78563,7.82883,3986805.0912581,0
+NUE.US,D,19980130,000000,7.87241,7.97832,7.80544,7.80544,2332812.6906822,0
+NUE.US,D,19980202,000000,7.87241,8.10464,7.87241,8.10464,3425271.8884221,0
+NUE.US,D,19980203,000000,8.11058,8.26048,8.0766,8.26048,4417446.8817732,0
+NUE.US,D,19980204,000000,8.15427,8.19668,8.03985,8.17478,1898774.3610816,0
+NUE.US,D,19980205,000000,8.3217,8.35796,8.0766,8.09136,1536132.9989931,0
+NUE.US,D,19980206,000000,8.10464,8.18944,8.03231,8.03985,1745222.5319787,0
+NUE.US,D,19980209,000000,8.0766,8.0766,7.94811,7.97832,951371.10255346,0
+NUE.US,D,19980210,000000,8.02489,8.06293,7.92701,8.01121,1036365.3295074,0
+NUE.US,D,19980211,000000,7.99289,8.13892,7.99289,8.03985,1724823.1100117,0
+NUE.US,D,19980212,000000,8.03985,8.10464,8.01121,8.0766,927003.836561,0
+NUE.US,D,19980213,000000,8.0766,8.0766,7.97049,8.01121,653890.80352822,0
+NUE.US,D,19980217,000000,8.0766,8.09136,7.91293,7.92701,1136090.3414286,0
+NUE.US,D,19980218,000000,7.91293,7.94811,7.85003,7.89361,2166230.8695867,0
+NUE.US,D,19980219,000000,7.89361,7.89361,7.80544,7.87241,1714620.3709101,0
+NUE.US,D,19980220,000000,7.87241,7.91997,7.83605,7.91997,1313450.2440563,0
+NUE.US,D,19980223,000000,8.00537,8.09136,7.96307,8.06293,2624063.1414947,0
+NUE.US,D,19980224,000000,8.12406,8.17478,8.00537,8.16794,2030232.0314789,0
+NUE.US,D,19980225,000000,8.19668,8.22244,8.14664,8.19668,1369543.1029161,0
+NUE.US,D,19980226,000000,8.3217,8.35074,8.23789,8.30842,1683459.0173738,0
+NUE.US,D,19980227,000000,8.35074,8.51301,8.35074,8.44168,1877247.4698251,0
+NUE.US,D,19980302,000000,8.44911,8.60653,8.43405,8.56255,1725388.3587154,0
+NUE.US,D,19980303,000000,8.51826,8.67004,8.49765,8.66201,2060263.8969804,0
+NUE.US,D,19980304,000000,8.67004,8.71987,8.62278,8.69777,2171323.1547834,0
+NUE.US,D,19980305,000000,8.57889,8.60653,8.55631,8.60653,1505533.8660424,0
+NUE.US,D,19980306,000000,8.62278,8.6312,8.56255,8.5994,751915.02247494,0
+NUE.US,D,19980309,000000,8.51826,8.54818,8.47239,8.51301,1608093.1964636,0
+NUE.US,D,19980310,000000,8.51301,8.56255,8.46506,8.55631,1158759.8425647,0
+NUE.US,D,19980311,000000,8.55631,8.74583,8.49092,8.71987,1264716.721444,0
+NUE.US,D,19980312,000000,8.73265,8.73265,8.60653,8.66201,1115130.7176213,0
+NUE.US,D,19980313,000000,8.67687,8.76603,8.64547,8.76603,1650593.8427449,0
+NUE.US,D,19980316,000000,8.76603,8.78903,8.67004,8.67004,834644.21712341,0
+NUE.US,D,19980317,000000,8.74583,9.14934,8.73265,9.09842,4224789.9361019,0
+NUE.US,D,19980318,000000,9.07752,9.1975,8.99489,9.18392,1973566.8583066,0
+NUE.US,D,19980319,000000,9.18392,9.32698,9.18392,9.30638,1289076.9218277,0
+NUE.US,D,19980320,000000,9.34362,9.40129,9.23356,9.33084,1708387.4945792,0
+NUE.US,D,19980323,000000,9.2404,9.30638,9.1975,9.28339,1383140.3623579,0
+NUE.US,D,19980324,000000,9.28339,9.3672,9.2404,9.2404,2380411.6783963,0
+NUE.US,D,19980325,000000,9.26179,9.26179,9.17054,9.17054,1732750.723081,0
+NUE.US,D,19980326,000000,9.12121,9.15796,9.01005,9.14934,662388.7121646,0
+NUE.US,D,19980327,000000,9.15796,9.26873,8.97122,9.07752,678253.02265727,0
+NUE.US,D,19980330,000000,9.05721,9.14122,8.98826,8.99489,627258.50523026,0
+NUE.US,D,19980331,000000,8.96478,8.96478,8.83163,8.94149,1049399.3589909,0
+NUE.US,D,19980401,000000,9.03353,9.15796,8.97122,9.15796,1185956.3801937,0
+NUE.US,D,19980402,000000,9.17818,9.3672,9.06504,9.29012,2858080.1423131,0
+NUE.US,D,19980403,000000,9.32698,9.33084,9.14934,9.1975,1476072.296108,0
+NUE.US,D,19980406,000000,9.22602,9.30638,9.2181,9.2181,1382007.8462051,0
+NUE.US,D,19980407,000000,9.26179,9.29012,9.15796,9.20898,944002.68195179,0
+NUE.US,D,19980408,000000,9.15796,9.17054,8.87244,9.05721,1623959.5257017,0
+NUE.US,D,19980409,000000,9.04225,9.26179,9.04225,9.22602,1707253.9690537,0
+NUE.US,D,19980413,000000,9.3672,9.4425,9.19174,9.42665,1272652.4094948,0
+NUE.US,D,19980414,000000,9.32698,9.56535,9.32698,9.53859,1133256.0229288,0
+NUE.US,D,19980415,000000,9.51383,9.76052,9.46529,9.70405,1113426.8965287,0
+NUE.US,D,19980416,000000,9.67928,9.67928,9.33679,9.46529,1230716.0025444,0
+NUE.US,D,19980417,000000,9.46529,9.62777,9.33679,9.62083,1059598.0606018,0
+NUE.US,D,19980420,000000,9.61389,9.71495,9.59507,9.70405,1273211.6019624,0
+NUE.US,D,19980421,000000,9.69513,9.69513,9.47915,9.61389,1440368.7654884,0
+NUE.US,D,19980422,000000,9.55147,9.56535,9.26179,9.55147,1132126.534894,0
+NUE.US,D,19980423,000000,9.50591,9.76052,9.49996,9.76052,1457936.8970737,0
+NUE.US,D,19980424,000000,9.70405,9.70405,9.40129,9.55147,900939.81508478,0
+NUE.US,D,19980427,000000,9.44844,9.51383,9.40129,9.47915,1053364.1748983,0
+NUE.US,D,19980428,000000,9.48708,9.50591,9.29012,9.3672,1574665.8012491,0
+NUE.US,D,19980429,000000,9.3672,9.55743,9.26179,9.55743,1032963.7435585,0
+NUE.US,D,19980430,000000,9.69513,9.95961,9.62777,9.84968,4280319.5650033,0
+NUE.US,D,19980501,000000,9.81501,9.86752,9.77637,9.86752,1530467.3901113,0
+NUE.US,D,19980504,000000,9.86752,9.91308,9.81501,9.82789,1181988.5361683,0
+NUE.US,D,19980505,000000,9.79816,9.85464,9.67928,9.84968,1103792.4342488,0
+NUE.US,D,19980506,000000,9.84968,9.85464,9.7407,9.75358,771751.21448372,0
+NUE.US,D,19980507,000000,9.44844,9.64955,9.44844,9.50591,1193885.0026356,0
+NUE.US,D,19980508,000000,9.42665,9.61389,9.42665,9.55743,1765051.6583788,0
+NUE.US,D,19980511,000000,9.64955,9.67928,9.46529,9.48708,2201926.3252248,0
+NUE.US,D,19980512,000000,9.46529,9.53067,9.42665,9.4425,1628491.6090579,0
+NUE.US,D,19980513,000000,9.44844,9.48708,9.39435,9.41674,1112854.5822163,0
+NUE.US,D,19980514,000000,9.37998,9.4425,9.33679,9.39435,1244316.2901042,0
+NUE.US,D,19980515,000000,9.39435,9.44844,9.33679,9.33679,1362175.6916871,0
+NUE.US,D,19980518,000000,9.07752,9.22602,9.0158,9.03353,1323084.7063362,0
+NUE.US,D,19980519,000000,8.99489,9.17818,8.9304,9.05721,961570.81353702,0
+NUE.US,D,19980520,000000,9.09842,9.19174,9.03353,9.17818,703750.78605712,0
+NUE.US,D,19980521,000000,9.14122,9.1975,9.06504,9.12794,472007.90189835,0
+NUE.US,D,19980522,000000,9.15796,9.15796,8.87244,8.89483,908876.51250819,0
+NUE.US,D,19980526,000000,8.94149,8.94149,8.71353,8.72513,783648.69032372,0
+NUE.US,D,19980527,000000,8.64547,8.67004,8.56255,8.62278,1379174.5370779,0
+NUE.US,D,19980528,000000,8.5994,8.68341,8.55631,8.62278,1431870.8568521,0
+NUE.US,D,19980529,000000,8.62278,8.67004,8.45733,8.45733,1544068.6870438,0
+NUE.US,D,19980601,000000,8.45733,8.61109,8.15427,8.24582,2514701.6485482,0
+NUE.US,D,19980602,000000,8.23006,8.23006,7.99972,8.04757,2429706.4122216,0
+NUE.US,D,19980603,000000,8.19668,8.20242,8.09136,8.14664,2732287.071425,0
+NUE.US,D,19980604,000000,8.14664,8.19668,8.04757,8.19668,1686855.5564594,0
+NUE.US,D,19980605,000000,8.19668,8.33646,8.14664,8.24582,1760513.5187863,0
+NUE.US,D,19980608,000000,8.23006,8.40116,8.23006,8.38006,1592232.9234616,0
+NUE.US,D,19980609,000000,8.29476,8.44168,8.27434,8.3859,1891409.9779706,0
+NUE.US,D,19980610,000000,8.40829,8.40829,8.15427,8.15427,1144594.3063011,0
+NUE.US,D,19980611,000000,8.1619,8.20242,7.92701,7.92701,1124191.856216,0
+NUE.US,D,19980612,000000,7.80019,7.81337,7.56738,7.67913,4814084.9252705,0
+NUE.US,D,19980615,000000,7.67913,7.72272,7.61671,7.65297,2254051.3400591,0
+NUE.US,D,19980616,000000,7.67358,7.79266,7.67358,7.74501,1304945.2698112,0
+NUE.US,D,19980617,000000,7.74501,7.82149,7.59512,7.72272,2024569.4507151,0
+NUE.US,D,19980618,000000,7.72272,7.78563,7.63841,7.65921,1608093.1964636,0
+NUE.US,D,19980619,000000,7.74501,7.81337,7.67358,7.67913,2638226.6590128,0
+NUE.US,D,19980622,000000,7.68636,7.70786,7.60938,7.60938,1158759.8425647,0
+NUE.US,D,19980623,000000,7.65921,7.67913,7.45434,7.54627,1490237.8323715,0
+NUE.US,D,19980624,000000,7.54627,7.58788,7.43323,7.50386,2523767.8340063,0
+NUE.US,D,19980625,000000,7.54627,7.61671,7.34892,7.34892,2850148.4917531,0
+NUE.US,D,19980626,000000,7.41203,7.56738,7.3839,7.56738,1212589.6878643,0
+NUE.US,D,19980629,000000,7.56738,7.61671,7.5108,7.54627,2401379.3771852,0
+NUE.US,D,19980630,000000,7.56104,7.57352,7.48276,7.57352,2285782.9891625,0
+NUE.US,D,19980701,000000,7.57352,7.70092,7.49684,7.67358,1621695.5027688,0
+NUE.US,D,19980702,000000,7.61671,7.61671,7.54627,7.59512,721319.92701503,0
+NUE.US,D,19980706,000000,7.56104,7.58788,7.46146,7.50386,1590527.0836237,0
+NUE.US,D,19980707,000000,7.50386,7.5108,7.39816,7.43323,3588466.2547863,0
+NUE.US,D,19980708,000000,7.44036,7.46146,7.3839,7.44036,2244984.1452283,0
+NUE.US,D,19980709,000000,7.4266,7.61671,7.4266,7.57352,1777517.4110405,0
+NUE.US,D,19980710,000000,7.58788,7.63841,7.43323,7.43323,1172357.1020065,0
+NUE.US,D,19980713,000000,7.39112,7.45434,7.34892,7.36972,1426772.5154194,0
+NUE.US,D,19980714,000000,7.45434,7.61671,7.41203,7.52497,2675055.6401763,0
+NUE.US,D,19980715,000000,7.43323,7.52497,7.41203,7.4266,1365012.0289324,0
+NUE.US,D,19980716,000000,7.44036,7.54627,7.43323,7.49684,1617729.6774888,0
+NUE.US,D,19980717,000000,7.53924,7.56104,7.4266,7.43323,1889141.9175471,0
+NUE.US,D,19980720,000000,7.45434,7.50386,7.36972,7.36972,2303917.3788242,0
+NUE.US,D,19980721,000000,7.3839,7.43323,7.09451,7.11591,4674126.3181189,0
+NUE.US,D,19980722,000000,7.12284,7.18645,6.89656,7.06607,3993036.9582163,0
+NUE.US,D,19980723,000000,7.00297,7.02417,6.52276,6.5513,7558836.7399846,0
+NUE.US,D,19980724,000000,6.67098,6.71338,6.52276,6.58617,5516707.2326657,0
+NUE.US,D,19980727,000000,6.60766,6.87546,6.55794,6.83355,2548135.0999988,0
+NUE.US,D,19980728,000000,6.91836,7.03783,6.77718,6.98157,3611127.6809408,0
+NUE.US,D,19980729,000000,7.06607,7.61671,7.06607,7.56738,6641466.3563307,0
+NUE.US,D,19980730,000000,7.59512,7.65921,7.27115,7.3839,2791219.295648,0
+NUE.US,D,19980731,000000,7.32732,7.32732,7.12284,7.16525,1746922.3155806,0
+NUE.US,D,19980803,000000,7.20765,7.24955,7.03783,7.07351,1595628.4531745,0
+NUE.US,D,19980804,000000,7.20765,7.28532,6.95323,6.95323,2986704.5035831,0
+NUE.US,D,19980805,000000,6.91836,7.14404,6.85475,6.96086,2792346.7649374,0
+NUE.US,D,19980806,000000,6.96086,7.14404,6.91836,7.08043,2800851.7391826,0
+NUE.US,D,19980807,000000,7.08043,7.28532,7.06607,7.17227,1627926.3603543,0
+NUE.US,D,19980810,000000,7.20765,7.21448,7.12284,7.20051,1307784.6351745,0
+NUE.US,D,19980811,000000,7.16525,7.16525,6.83355,6.96739,1691391.6773065,0
+NUE.US,D,19980812,000000,6.9886,6.9886,6.82642,6.91836,1531032.6388149,0
+NUE.US,D,19980813,000000,6.91103,6.91836,6.75558,6.75558,1923141.6270741,0
+NUE.US,D,19980814,000000,6.73468,6.79105,6.60766,6.62184,1342912.8233635,0
+NUE.US,D,19980817,000000,6.58617,6.678,6.58617,6.678,1817181.7200765,0
+NUE.US,D,19980818,000000,6.66424,6.96086,6.66424,6.95323,1603561.1131072,0
+NUE.US,D,19980819,000000,6.95323,7.07351,6.93926,6.95323,1219953.0616026,0
+NUE.US,D,19980820,000000,6.96086,7.0311,6.87546,6.91103,2022870.676486,0
+NUE.US,D,19980821,000000,6.86902,6.86902,6.81225,6.83355,1319114.8435654,0
+NUE.US,D,19980824,000000,6.81225,6.95323,6.77718,6.79105,680523.10182619,0
+NUE.US,D,19980825,000000,6.78392,6.80512,6.73468,6.75558,1383710.657925,0
+NUE.US,D,19980826,000000,6.71338,6.74142,6.47333,6.47333,2723220.8859668,0
+NUE.US,D,19980827,000000,6.48769,6.5513,6.26151,6.29005,2605359.4656386,0
+NUE.US,D,19980828,000000,6.30421,6.35325,6.13441,6.13441,4178892.7507349,0
+NUE.US,D,19980831,000000,6.13441,6.17721,5.90862,5.91576,1740117.1249373,0
+NUE.US,D,19980901,000000,5.93002,6.49453,5.85938,6.46629,3066597.3609863,0
+NUE.US,D,19980902,000000,6.46629,6.52276,6.19107,6.26875,2500535.1029119,0
+NUE.US,D,19980903,000000,6.20524,6.36039,6.01463,6.30421,2580433.0071786,0
+NUE.US,D,19980904,000000,6.26151,6.49453,6.26151,6.39605,1821714.8128056,0
+NUE.US,D,19980908,000000,6.58617,6.60766,6.27577,6.56506,1982071.8325518,0
+NUE.US,D,19980909,000000,6.56506,6.56506,6.33225,6.40279,1914639.6809469,0
+NUE.US,D,19980910,000000,6.33909,6.33909,5.80262,5.97926,4333012.8566595,0
+NUE.US,D,19980911,000000,5.97926,6.31095,5.96499,6.30421,2547569.8512951,0
+NUE.US,D,19980914,000000,6.26151,6.45232,6.21901,6.33909,3271151.7824976,0
+NUE.US,D,19980915,000000,6.30421,6.40279,6.26151,6.30421,2166230.8695867,0
+NUE.US,D,19980916,000000,6.32501,6.46629,6.26875,6.26875,1571262.1965547,0
+NUE.US,D,19980917,000000,6.26151,6.26151,6.0922,6.13441,2298817.018646,0
+NUE.US,D,19980918,000000,6.01463,6.17721,6.01463,6.08507,1775250.3599897,0
+NUE.US,D,19980921,000000,5.95112,6.0922,5.93002,6.06397,1086796.6169761,0
+NUE.US,D,19980922,000000,6.0496,6.30421,6.02156,6.30421,1338381.7493798,0
+NUE.US,D,19980923,000000,6.31095,6.57914,6.17721,6.57914,873177.01937942,0
+NUE.US,D,19980924,000000,6.75558,6.75558,6.48769,6.48769,1598462.7716744,0
+NUE.US,D,19980925,000000,6.44529,6.89656,6.44529,6.89656,2341879.885513,0
+NUE.US,D,19980928,000000,6.89656,7.09451,6.89656,7.08043,3369747.3063841,0
+NUE.US,D,19980929,000000,7.06607,7.27115,7.06607,7.07351,2101627.9896183,0
+NUE.US,D,19980930,000000,7.07351,7.07351,6.60766,6.71338,2586669.9210001,0
+NUE.US,D,19981001,000000,6.58617,6.62887,6.38159,6.45916,1714056.1315791,0
+NUE.US,D,19981002,000000,6.48769,6.54377,6.33909,6.43102,1968471.5449919,0
+NUE.US,D,19981005,000000,6.42399,6.54377,6.31809,6.42399,1634724.4853889,0
+NUE.US,D,19981006,000000,6.50176,6.60034,6.24051,6.24715,1398438.4147742,0
+NUE.US,D,19981007,000000,6.29005,6.41002,6.21227,6.27577,1529330.8364678,0
+NUE.US,D,19981008,000000,6.31809,6.69258,6.19811,6.69258,2715286.2072888,0
+NUE.US,D,19981009,000000,6.93926,6.93926,6.678,6.93926,2072161.3728204,0
+NUE.US,D,19981012,000000,7.18645,7.27799,7.02417,7.20765,3405444.7807675,0
+NUE.US,D,19981013,000000,7.21448,7.27115,7.12284,7.27115,785916.75074727,0
+NUE.US,D,19981014,000000,7.27115,7.32732,7.06607,7.10163,1379741.8045269,0
+NUE.US,D,19981015,000000,7.05201,7.12284,6.78392,7.08043,2176989.7730378,0
+NUE.US,D,19981016,000000,7.27115,7.46146,7.12284,7.39112,3946575.5335184,0
+NUE.US,D,19981019,000000,7.39112,7.53924,7.36972,7.53924,1754855.9848859,0
+NUE.US,D,19981020,000000,7.57352,7.70092,7.57352,7.67913,3084729.7319026,0
+NUE.US,D,19981021,000000,7.63841,7.71549,7.58788,7.67358,1021631.5164222,0
+NUE.US,D,19981022,000000,7.76641,7.89361,7.34892,7.4266,3383917.8895111,0
+NUE.US,D,19981023,000000,7.18645,7.39112,7.16525,7.25708,3135160.0099985,0
+NUE.US,D,19981026,000000,7.27115,7.28532,7.00297,7.09451,3921639.9907042,0
+NUE.US,D,19981027,000000,7.13701,7.16525,7.08043,7.15097,1558798.4626383,0
+NUE.US,D,19981028,000000,7.20051,7.27799,7.15097,7.27799,1406942.3796466,0
+NUE.US,D,19981029,000000,7.36972,7.44036,7.31336,7.43323,1397877.2035612,0
+NUE.US,D,19981030,000000,7.45434,7.70092,7.43323,7.48276,1357644.6177034,0
+NUE.US,D,19981102,000000,7.49684,7.61671,7.47574,7.56104,1042598.2058383,0
+NUE.US,D,19981103,000000,7.53924,7.72272,7.51814,7.61671,1652861.9031686,0
+NUE.US,D,19981104,000000,7.65297,7.75155,7.57352,7.74501,2299950.5441715,0
+NUE.US,D,19981105,000000,7.73718,7.99289,7.63841,7.99289,2040998.0005388,0
+NUE.US,D,19981106,000000,7.70092,7.94811,7.60344,7.89361,2233086.6693883,0
+NUE.US,D,19981109,000000,7.80544,7.83605,7.60344,7.63841,1766745.3857445,0
+NUE.US,D,19981110,000000,7.51814,7.54627,7.39112,7.47574,1788846.6100587,0
+NUE.US,D,19981111,000000,7.50386,7.50386,7.39112,7.39112,792711.84766377,0
+NUE.US,D,19981112,000000,7.43323,7.51814,7.41203,7.45434,1010869.584853,0
+NUE.US,D,19981113,000000,7.44036,7.53924,7.41203,7.47574,860713.28546306,0
+NUE.US,D,19981116,000000,7.57352,7.63108,7.47574,7.58788,1690824.4098574,0
+NUE.US,D,19981117,000000,7.60344,7.61671,7.34892,7.47574,993864.68322605,0
+NUE.US,D,19981118,000000,7.36972,7.50386,7.36289,7.50386,12767864.972014,0
+NUE.US,D,19981119,000000,7.50386,7.50386,7.14404,7.23598,1516299.8351024,0
+NUE.US,D,19981120,000000,7.24955,7.24955,7.05201,7.18645,2269916.6599244,0
+NUE.US,D,19981123,000000,7.17227,7.24955,7.06607,7.12284,1926544.2223957,0
+NUE.US,D,19981124,000000,7.03783,7.17227,7.03783,7.07351,1688556.3494339,0
+NUE.US,D,19981125,000000,7.08043,7.13701,6.98157,6.98157,640857.78341743,0
+NUE.US,D,19981127,000000,6.98157,7.10163,6.98157,7.07351,563225.92082903,0
+NUE.US,D,19981130,000000,7.02417,7.06607,6.89656,6.96739,1549732.2771802,0
+NUE.US,D,19981201,000000,6.89656,6.89656,6.79105,6.88982,1364446.7802287,0
+NUE.US,D,19981202,000000,7.02417,7.02417,6.73468,6.78392,2467104.6795795,0
+NUE.US,D,19981203,000000,6.87546,7.00297,6.76292,6.77718,1635290.7434652,0
+NUE.US,D,19981204,000000,6.77718,6.86119,6.73468,6.78392,781946.88797653,0
+NUE.US,D,19981207,000000,6.78392,6.88982,6.74864,6.87546,784210.91090934,0
+NUE.US,D,19981208,000000,6.88982,7.07351,6.88982,7.0311,1933908.6055066,0
+NUE.US,D,19981209,000000,7.03783,7.06607,6.87546,6.94669,1048263.8147201,0
+NUE.US,D,19981210,000000,6.92509,6.9886,6.71338,6.74864,1545200.1938238,0
+NUE.US,D,19981211,000000,6.74142,6.83355,6.62887,6.82642,1650593.8427449,0
+NUE.US,D,19981214,000000,6.74864,6.85475,6.60766,6.81225,1793382.7309059,0
+NUE.US,D,19981215,000000,6.89656,6.96739,6.77718,6.96739,988768.36053867,0
+NUE.US,D,19981216,000000,7.03783,7.08043,6.88982,7.07351,2268784.1437717,0
+NUE.US,D,19981217,000000,7.07351,7.09451,6.86119,7.07351,1138356.3831068,0
+NUE.US,D,19981218,000000,7.0311,7.09451,6.83355,6.89656,1531594.8594006,0
+NUE.US,D,19981221,000000,6.89656,7.18645,6.89656,7.09451,1243753.060146,0
+NUE.US,D,19981222,000000,7.06607,7.10163,6.74864,6.74864,1275483.6998767,0
+NUE.US,D,19981223,000000,6.79105,6.96739,6.78392,6.92509,1098130.8628578,0
+NUE.US,D,19981224,000000,6.93926,6.9886,6.92509,6.92509,531498.30921637,0
+NUE.US,D,19981228,000000,6.87546,6.91103,6.80512,6.86119,946269.73300266,0
+NUE.US,D,19981229,000000,6.88982,6.99543,6.79105,6.99543,1117391.7124361,0
+NUE.US,D,19981230,000000,6.91836,7.12284,6.87546,7.0311,1261320.1823585,0
+NUE.US,D,19981231,000000,7.07351,7.21448,6.89656,7.16525,1183689.3291428,0
+NUE.US,D,19990104,000000,7.16525,7.45434,7.16525,7.32068,1137225.8856995,0
+NUE.US,D,19990105,000000,7.31336,7.53924,7.29938,7.4266,970071.75029145,0
+NUE.US,D,19990106,000000,7.72272,7.77959,7.51814,7.61671,2935139.690589,0
+NUE.US,D,19990107,000000,7.61671,7.72272,7.58788,7.72272,3121001.5393438,0
+NUE.US,D,19990108,000000,7.78563,8.3217,7.78563,8.25334,5086635.7377178,0
+NUE.US,D,19990111,000000,8.25334,8.26722,8.13892,8.20966,2953274.0802506,0
+NUE.US,D,19990112,000000,8.25334,8.26722,7.95633,7.95633,2025132.6806735,0
+NUE.US,D,19990113,000000,7.91293,7.91997,7.61671,7.71549,1831345.2375948,0
+NUE.US,D,19990114,000000,7.67913,7.77959,7.54627,7.60938,1993970.3177644,0
+NUE.US,D,19990115,000000,7.61671,7.84269,7.60344,7.78563,1661924.0511359,0
+NUE.US,D,19990119,000000,7.78563,7.87241,7.60344,7.70092,2487504.1015465,0
+NUE.US,D,19990120,000000,7.66625,7.73718,7.47574,7.51814,2434808.791145,0
+NUE.US,D,19990121,000000,7.51814,7.91293,7.4266,7.89361,1841541.9204603,0
+NUE.US,D,19990122,000000,7.89361,7.94127,7.41203,7.50386,1212022.4204152,0
+NUE.US,D,19990125,000000,7.56104,7.89361,7.56104,7.84269,1561632.7811383,0
+NUE.US,D,19990126,000000,7.78563,7.99289,7.70092,7.98565,2504500.928192,0
+NUE.US,D,19990127,000000,7.98565,8.0766,7.67913,7.74501,3632095.3797296,0
+NUE.US,D,19990128,000000,8.0766,8.1619,7.97049,8.0551,2557770.5716513,0
+NUE.US,D,19990129,000000,8.0551,8.26722,8.0551,8.11672,2407039.9392036,0
+NUE.US,D,19990201,000000,8.11672,8.20242,8.06917,8.18944,1228451.9796117,0
+NUE.US,D,19990202,000000,8.1619,8.1619,7.97049,8.13218,2636528.8941564,0
+NUE.US,D,19990203,000000,8.13218,8.23006,7.89361,7.91997,2851844.2378641,0
+NUE.US,D,19990204,000000,7.80544,7.80544,7.61671,7.71549,5148963.4916537,0
+NUE.US,D,19990205,000000,7.69339,8.13218,7.60344,8.0766,3311381.3402373,0
+NUE.US,D,19990208,000000,8.06917,8.06917,7.76641,7.85003,1773550.5763878,0
+NUE.US,D,19990209,000000,7.84269,7.84269,7.67913,7.67913,2084067.9330146,0
+NUE.US,D,19990210,000000,7.71549,7.71549,7.51814,7.58075,1727655.4097662,0
+NUE.US,D,19990211,000000,7.53924,7.60344,7.47574,7.56104,955336.92783347,0
+NUE.US,D,19990212,000000,7.56104,7.74501,7.43323,7.72272,1570696.9478511,0
+NUE.US,D,19990216,000000,7.72272,7.76641,7.24955,7.37716,2473904.8233594,0
+NUE.US,D,19990217,000000,7.34892,7.58075,7.27115,7.32732,1871010.5560035,0
+NUE.US,D,19990218,000000,7.31336,7.51814,7.27115,7.4266,1282283.8436566,0
+NUE.US,D,19990219,000000,7.39112,7.45434,7.14404,7.16525,1701589.3695447,0
+NUE.US,D,19990222,000000,7.16525,7.45434,7.12284,7.31336,1817181.7200765,0
+NUE.US,D,19990223,000000,7.27115,7.4053,7.24955,7.27799,2463138.8542994,0
+NUE.US,D,19990224,000000,7.29225,7.39112,7.25708,7.39112,2384374.4755583,0
+NUE.US,D,19990225,000000,7.20765,7.31336,7.20765,7.31336,1638691.3200416,0
+NUE.US,D,19990226,000000,7.29938,7.3839,7.29225,7.3839,1133825.3091232,0
+NUE.US,D,19990301,000000,7.31336,7.31336,7.20765,7.21448,1451137.7626665,0
+NUE.US,D,19990302,000000,7.20765,7.29938,7.12284,7.13701,768917.90535647,0
+NUE.US,D,19990303,000000,7.13701,7.15097,7.02417,7.03783,1779218.204015,0
+NUE.US,D,19990304,000000,7.03783,7.20765,6.89656,7.15097,2793482.3092081,0
+NUE.US,D,19990305,000000,7.20051,7.27799,7.07351,7.12284,1600159.5271582,0
+NUE.US,D,19990308,000000,7.12284,7.18645,7.10163,7.12284,2497704.8219028,0
+NUE.US,D,19990309,000000,7.12284,7.12284,6.91836,6.91836,3334614.0713317,0
+NUE.US,D,19990310,000000,6.94669,7.12284,6.93926,7.09451,1148556.0940904,0
+NUE.US,D,19990311,000000,7.13701,7.20765,7.05953,7.14404,663522.23769003,0
+NUE.US,D,19990312,000000,7.15097,7.20765,7.03783,7.05201,1158759.8425647,0
+NUE.US,D,19990315,000000,7.05953,7.10163,6.99543,7.08043,1844378.2577055,0
+NUE.US,D,19990316,000000,7.05953,7.08043,6.92509,7.0098,1464736.031481,0
+NUE.US,D,19990317,000000,7.0311,7.12284,6.91836,7.08043,1796218.0587785,0
+NUE.US,D,19990318,000000,7.02417,7.24955,6.99543,7.17227,1684024.2660775,0
+NUE.US,D,19990319,000000,7.45434,7.46146,7.3839,7.4266,2199659.2741738,0
+NUE.US,D,19990322,000000,7.4053,7.4053,7.24955,7.32732,636325.70006106,0
+NUE.US,D,19990323,000000,7.29225,7.29225,7.03783,7.09451,828986.68322309,0
+NUE.US,D,19990324,000000,7.13701,7.27799,7.03783,7.24955,1044868.2850073,0
+NUE.US,D,19990325,000000,7.24955,7.74501,7.24955,7.3839,2165656.5365289,0
+NUE.US,D,19990326,000000,7.34892,7.54627,7.32732,7.53924,1549732.2771802,0
+NUE.US,D,19990329,000000,7.56104,7.60344,7.51814,7.52497,1204089.7604825,0
+NUE.US,D,19990330,000000,7.4899,7.52497,7.25708,7.27799,1826247.9055347,0
+NUE.US,D,19990331,000000,7.31336,7.5535,7.27799,7.32068,1342346.5652871,0
+NUE.US,D,19990401,000000,7.49684,7.89361,7.49684,7.75908,2567962.2076534,0
+NUE.US,D,19990405,000000,7.76641,8.15427,7.76641,8.15427,2247253.2150245,0
+NUE.US,D,19990406,000000,8.11058,8.17478,7.94127,8.01815,1863643.1447746,0
+NUE.US,D,19990407,000000,7.98565,8.24582,7.98565,8.22244,1608662.482658,0
+NUE.US,D,19990408,000000,8.26722,8.26722,8.18201,8.24582,1361609.4336107,0
+NUE.US,D,19990409,000000,8.22244,8.28752,8.13892,8.28752,793279.11511284,0
+NUE.US,D,19990412,000000,8.28752,8.46506,8.27434,8.43405,2407608.2160253,0
+NUE.US,D,19990413,000000,8.40829,8.71353,8.37174,8.69045,3045630.6715701,0
+NUE.US,D,19990414,000000,8.69045,9.29012,8.67004,9.26873,3270019.2663448,0
+NUE.US,D,19990415,000000,9.26873,9.84968,9.26873,9.55147,7682933.0553889,0
+NUE.US,D,19990416,000000,9.63469,9.96458,9.59507,9.76052,5437375.5864755,0
+NUE.US,D,19990419,000000,9.70405,10.0666,9.70405,9.7407,5545601.5351511,0
+NUE.US,D,19990420,000000,9.70405,9.71495,9.26873,9.34362,5377312.864845,0
+NUE.US,D,19990421,000000,9.34362,9.50591,9.15796,9.23356,4822015.5664579,0
+NUE.US,D,19990422,000000,9.23356,9.46132,9.14934,9.3672,3783388.232763,0
+NUE.US,D,19990423,000000,9.26179,9.29012,9.12794,9.20898,2646727.5957672,0
+NUE.US,D,19990426,000000,9.2181,9.2181,9.0158,9.0158,2728322.2555176,0
+NUE.US,D,19990427,000000,9.14122,9.49501,9.14122,9.40911,5006739.8521965,0
+NUE.US,D,19990428,000000,9.41674,9.89822,9.41674,9.7843,3332347.0202808,0
+NUE.US,D,19990429,000000,9.79123,9.98638,9.79123,9.81501,3973774.0898927,0
+NUE.US,D,19990430,000000,9.88931,10.0528,9.49501,9.74665,3226389.1320287,0
+NUE.US,D,19990503,000000,9.74665,10.0528,9.67928,10.0528,2516396.3852866,0
+NUE.US,D,19990504,000000,10.0528,10.1647,10.025,10.0666,4206095.3446001,0
+NUE.US,D,19990505,000000,10.1241,10.1241,9.88931,9.99434,1893110.7709452,0
+NUE.US,D,19990506,000000,9.97951,10.2707,9.95961,10.0736,3204287.9077145,0
+NUE.US,D,19990507,000000,10.0736,10.1152,9.63469,9.85464,1527060.7572988,0
+NUE.US,D,19990510,000000,9.82095,9.82095,9.63469,9.6555,1189359.984888,0
+NUE.US,D,19990511,000000,9.6555,9.86157,9.6555,9.7843,1358778.1432289,0
+NUE.US,D,19990512,000000,9.7843,9.82095,9.6555,9.6555,1547467.2448748,0
+NUE.US,D,19990513,000000,9.61389,9.7843,9.53859,9.63469,1429604.8151739,0
+NUE.US,D,19990514,000000,9.50591,9.50591,9.20898,9.23356,1826247.9055347,0
+NUE.US,D,19990517,000000,9.2181,9.50591,9.14122,9.14122,1891409.9779706,0
+NUE.US,D,19990518,000000,9.05721,9.15796,8.73265,8.81865,1356511.092178,0
+NUE.US,D,19990519,000000,8.90325,8.97984,8.67004,8.7061,1366143.5357124,0
+NUE.US,D,19990520,000000,8.7061,9.00163,8.7061,8.97122,2499403.5961319,0
+NUE.US,D,19990521,000000,9.0158,9.15796,8.99489,9.08495,1318546.5667437,0
+NUE.US,D,19990524,000000,9.08495,9.1975,8.88076,8.88839,1296448.3705475,0
+NUE.US,D,19990525,000000,8.88839,8.97122,8.51301,8.51301,813111.26963087,0
+NUE.US,D,19990526,000000,8.55631,8.66201,8.50578,8.52648,1387676.483205,0
+NUE.US,D,19990527,000000,8.52648,8.68341,8.31476,8.37174,1519700.4116786,0
+NUE.US,D,19990528,000000,8.33646,8.40116,8.23006,8.29476,829548.90380872,0
+NUE.US,D,19990601,000000,8.33646,8.54818,8.26048,8.53372,2148656.6817653,0
+NUE.US,D,19990602,000000,8.51301,8.61109,8.44168,8.51301,1792814.4540841,0
+NUE.US,D,19990603,000000,8.3859,8.3859,7.63108,7.80544,11063442.293342,0
+NUE.US,D,19990604,000000,7.80544,7.85003,7.56738,7.71549,5748458.1918059,0
+NUE.US,D,19990607,000000,7.71549,7.72975,7.60344,7.63108,3946009.2754419,0
+NUE.US,D,19990608,000000,7.60344,7.67358,7.56104,7.64604,5959810.7383518,0
+NUE.US,D,19990609,000000,7.76641,7.87241,7.72975,7.76641,6905512.1945327,0
+NUE.US,D,19990610,000000,7.76641,7.80544,7.63108,7.76641,4282021.3673505,0
+NUE.US,D,19990611,000000,7.76641,7.77959,7.4899,7.51814,2865444.525424,0
+NUE.US,D,19990614,000000,7.51814,7.56104,7.47574,7.50386,3921639.9907042,0
+NUE.US,D,19990615,000000,7.60344,7.72975,7.51814,7.67358,5286657.0664999,0
+NUE.US,D,19990616,000000,7.80544,7.85755,7.71549,7.80019,2262551.2674409,0
+NUE.US,D,19990617,000000,7.78563,8.03231,7.74501,7.97832,2177561.0779777,0
+NUE.US,D,19990618,000000,8.03231,8.11058,7.87945,7.91293,2334511.4649113,0
+NUE.US,D,19990621,000000,7.93403,7.97832,7.67358,7.72975,1738984.6087845,0
+NUE.US,D,19990622,000000,7.60938,7.67913,7.50386,7.56104,2408175.4834744,0
+NUE.US,D,19990623,000000,7.60344,7.65297,7.4899,7.62414,1702723.9044428,0
+NUE.US,D,19990624,000000,7.76641,7.78563,7.4053,7.41203,2614994.9372911,0
+NUE.US,D,19990625,000000,7.43323,7.60344,7.43323,7.58788,1461907.7692171,0
+NUE.US,D,19990628,000000,7.82883,7.95633,7.77364,7.91293,3451338.9380164,0
+NUE.US,D,19990629,000000,7.91293,7.99972,7.80019,7.82883,2715286.2072888,0
+NUE.US,D,19990630,000000,7.88707,7.91293,7.82149,7.90581,1217123.789966,0
+NUE.US,D,19990701,000000,7.91293,8.14664,7.72975,8.13218,2203622.0713358,0
+NUE.US,D,19990702,000000,8.1619,8.21441,8.12406,8.15427,2512999.846201,0
+NUE.US,D,19990706,000000,8.13218,8.24582,8.06293,8.17478,1434138.9172756,0
+NUE.US,D,19990707,000000,8.17478,8.20242,8.1619,8.18944,1070367.0577798,0
+NUE.US,D,19990708,000000,8.18944,8.32874,8.17478,8.2801,1740688.429877,0
+NUE.US,D,19990709,000000,8.2801,8.43405,8.26722,8.37174,1871010.5560035,0
+NUE.US,D,19990712,000000,8.49765,8.51826,8.17478,8.3017,1377478.7909668,0
+NUE.US,D,19990713,000000,8.2801,8.39324,8.2801,8.28752,1489670.5649225,0
+NUE.US,D,19990714,000000,8.32874,8.32874,8.13218,8.21441,644257.35062105,0
+NUE.US,D,19990715,000000,8.17478,8.20242,8.01121,8.03985,800646.52634182,0
+NUE.US,D,19990716,000000,8.08393,8.12406,7.99972,8.11058,1327615.7803198,0
+NUE.US,D,19990719,000000,8.15427,8.15427,7.65297,7.75908,2007569.5959516,0
+NUE.US,D,19990720,000000,7.75908,8.06293,7.75908,7.98565,1287382.1850894,0
+NUE.US,D,19990721,000000,8.01815,8.26722,8.01815,8.21441,1677787.3522558,0
+NUE.US,D,19990722,000000,8.24582,8.41542,8.14664,8.39324,2344145.9271912,0
+NUE.US,D,19990723,000000,8.57889,8.57889,8.40116,8.40116,2704524.2757196,0
+NUE.US,D,19990726,000000,8.3859,8.39324,8.17478,8.21441,1232418.8142643,0
+NUE.US,D,19990727,000000,8.21441,8.28752,8.12406,8.21441,1529898.1039169,0
+NUE.US,D,19990728,000000,8.18944,8.20242,8.08393,8.17478,1694788.216392,0
+NUE.US,D,19990729,000000,8.06293,8.14664,7.85003,7.93403,1776384.8948878,0
+NUE.US,D,19990730,000000,7.92701,8.24582,7.82883,8.08393,2651828.965318,0
+NUE.US,D,19990802,000000,8.08393,8.10464,8.01815,8.06293,1735587.0603262,0
+NUE.US,D,19990803,000000,8.08393,8.08393,7.89361,7.89361,1647190.2380506,0
+NUE.US,D,19990804,000000,7.93403,7.93403,7.79266,7.79266,1715753.8964355,0
+NUE.US,D,19990805,000000,7.77959,7.87241,7.68636,7.73718,2144124.598409,0
+NUE.US,D,19990806,000000,7.73718,7.73718,7.37716,7.52497,3494973.1098232,0
+NUE.US,D,19990809,000000,7.51814,7.69339,7.4688,7.65297,3433776.8626673,0
+NUE.US,D,19990810,000000,7.69339,8.03231,7.67358,7.95633,4501866.7756693,0
+NUE.US,D,19990811,000000,7.99972,8.32874,7.99972,8.30842,3896712.5228714,0
+NUE.US,D,19990812,000000,8.32874,8.4285,8.28752,8.3442,2228553.5766592,0
+NUE.US,D,19990813,000000,8.3442,8.41542,8.19668,8.35074,3453039.7309908,0
+NUE.US,D,19990816,000000,8.41542,8.67004,8.41542,8.61109,3741454.8539307,0
+NUE.US,D,19990817,000000,8.74583,8.74583,8.52648,8.57166,1761651.0818024,0
+NUE.US,D,19990818,000000,8.49765,8.56255,8.37174,8.43405,1260746.8586733,0
+NUE.US,D,19990819,000000,8.41542,8.47844,8.23789,8.47844,2123725.1764419,0
+NUE.US,D,19990820,000000,8.47844,8.83163,8.43405,8.74583,3479103.7524671,0
+NUE.US,D,19990823,000000,8.78903,8.81865,8.49765,8.49765,1816046.1758058,0
+NUE.US,D,19990824,000000,8.50578,8.57166,8.36589,8.41542,1497034.9480334,0
+NUE.US,D,19990825,000000,8.45733,8.57889,8.20242,8.37174,2477873.6767574,0
+NUE.US,D,19990826,000000,8.3217,8.32874,8.14664,8.22244,1567296.3712748,0
+NUE.US,D,19990827,000000,8.1619,8.1619,8.01815,8.04757,1670422.9691449,0
+NUE.US,D,19990830,000000,8.08393,8.10464,7.93403,7.95633,754750.35034756,0
+NUE.US,D,19990831,000000,7.97832,7.97832,7.75908,7.75908,2616127.4534439,0
+NUE.US,D,19990901,000000,7.77364,7.95633,7.74501,7.79266,1281717.5855802,0
+NUE.US,D,19990902,000000,7.80544,7.99972,7.70786,7.87241,932105.2061118,0
+NUE.US,D,19990903,000000,8.03985,8.10464,7.82883,7.89361,1049966.62644,0
+NUE.US,D,19990907,000000,7.89361,8.01815,7.82149,7.97049,842008.60023434,0
+NUE.US,D,19990908,000000,7.97049,8.21441,7.91293,7.98565,2021163.8272753,0
+NUE.US,D,19990909,000000,8.10464,8.1619,8.06293,8.11058,1331013.3287781,0
+NUE.US,D,19990910,000000,8.08393,8.08393,7.99972,8.06917,972336.78259694,0
+NUE.US,D,19990913,000000,8.08393,8.20242,8.06293,8.13218,1625091.0324817,0
+NUE.US,D,19990914,000000,8.12406,8.1619,8.01121,8.03985,636892.96751011,0
+NUE.US,D,19990915,000000,8.08393,8.20242,8.08393,8.17478,2035906.7247148,0
+NUE.US,D,19990916,000000,8.1619,8.26722,7.80019,7.95633,2465969.1353086,0
+NUE.US,D,19990917,000000,7.85003,8.24582,7.85003,8.18944,2155461.8724088,0
+NUE.US,D,19990920,000000,8.1619,8.22244,7.99972,8.01815,1053931.4423473,0
+NUE.US,D,19990921,000000,7.97832,7.98565,7.74501,7.79266,963268.57839346,0
+NUE.US,D,19990922,000000,7.77364,7.82149,7.63108,7.79266,1106055.447809,0
+NUE.US,D,19990923,000000,7.74501,7.77364,7.49684,7.59512,1557100.6977819,0
+NUE.US,D,19990924,000000,7.56104,7.62414,7.41203,7.56738,1016533.1749894,0
+NUE.US,D,19990927,000000,7.49684,7.73718,7.45434,7.64604,1061866.1210254,0
+NUE.US,D,19990928,000000,7.59512,7.73718,7.51814,7.56738,2458039.5034941,0
+NUE.US,D,19990929,000000,7.5325,7.70786,7.5325,7.65921,1489100.2693553,0
+NUE.US,D,19990930,000000,7.69339,7.97832,7.65921,7.95633,1595061.1857255,0
+NUE.US,D,19991001,000000,8.10464,8.14664,7.75155,7.80019,1882909.0412162,0
+NUE.US,D,19991004,000000,7.77959,7.83605,7.67358,7.72975,1225622.7079751,0
+NUE.US,D,19991005,000000,7.68636,7.90581,7.68636,7.77959,1331013.3287781,0
+NUE.US,D,19991006,000000,7.79266,7.80019,7.5325,7.62414,1929940.7614813,0
+NUE.US,D,19991007,000000,7.62414,7.63108,7.08757,7.3839,3312518.9032535,0
+NUE.US,D,19991008,000000,7.39112,7.56104,7.27799,7.5535,2414410.3785506,0
+NUE.US,D,19991011,000000,7.5325,7.67358,7.51814,7.62414,755885.89461836,0
+NUE.US,D,19991012,000000,7.58075,7.58075,7.4688,7.4688,910012.056779,0
+NUE.US,D,19991013,000000,7.47574,7.49684,7.34892,7.37716,1110030.3574431,0
+NUE.US,D,19991014,000000,7.34892,7.4053,7.18645,7.4053,1154222.7123449,0
+NUE.US,D,19991015,000000,7.56738,7.56738,7.14404,7.14404,1617162.4100397,0
+NUE.US,D,19991018,000000,7.16525,7.29225,7.12284,7.29225,1173491.6369046,0
+NUE.US,D,19991019,000000,7.31336,7.45434,7.23598,7.23598,1498173.5204222,0
+NUE.US,D,19991020,000000,7.27799,7.31336,7.14404,7.22855,1534999.4734677,0
+NUE.US,D,19991021,000000,7.16525,7.23598,7.05953,7.20765,1108331.583214,0
+NUE.US,D,19991022,000000,7.68636,7.72975,7.63108,7.67358,3307412.4868393,0
+NUE.US,D,19991025,000000,7.64604,8.18944,7.62414,8.18944,3329515.729899,0
+NUE.US,D,19991026,000000,8.23006,8.3217,8.20966,8.27434,3695556.659191,0
+NUE.US,D,19991027,000000,8.25334,8.35796,8.21441,8.21441,3246222.2959194,0
+NUE.US,D,19991028,000000,8.35796,8.43405,8.3217,8.4285,2020031.3111227,0
+NUE.US,D,19991029,000000,8.51826,8.67687,8.47844,8.67004,1719721.7404609,0
+NUE.US,D,19991101,000000,8.67004,8.67004,8.42137,8.43405,959871.02993521,0
+NUE.US,D,19991102,000000,8.43405,8.75147,8.35796,8.69777,1536132.9989931,0
+NUE.US,D,19991103,000000,8.74028,8.75969,8.47844,8.56255,1364446.7802287,0
+NUE.US,D,19991104,000000,8.58405,8.5994,8.39324,8.49092,932669.44544281,0
+NUE.US,D,19991105,000000,8.51826,8.71987,8.51826,8.67687,1092460.2071125,0
+NUE.US,D,19991108,000000,8.69045,8.73265,8.3217,8.42137,1271516.865224,0
+NUE.US,D,19991109,000000,8.35796,8.42137,8.3217,8.42137,997837.57411485,0
+NUE.US,D,19991110,000000,8.45733,8.45733,8.31476,8.43405,1050528.8470256,0
+NUE.US,D,19991111,000000,8.47844,8.69045,8.47844,8.62278,1493068.1133807,0
+NUE.US,D,19991112,000000,8.49765,8.51301,8.2801,8.32874,1667589.6600177,0
+NUE.US,D,19991115,000000,8.3442,8.55631,8.29476,8.51826,1241483.9903497,0
+NUE.US,D,19991117,000000,8.49092,8.51826,8.3017,8.3017,4112595.1340282,0
+NUE.US,D,19991118,000000,8.32874,8.69045,8.32874,8.5994,1851175.3733674,0
+NUE.US,D,19991119,000000,8.60653,8.62278,8.49765,8.58405,1025601.3791929,0
+NUE.US,D,19991122,000000,8.54164,8.56255,8.35074,8.4285,932105.2061118,0
+NUE.US,D,19991123,000000,8.39324,8.39324,8.23789,8.26048,1303248.5143274,0
+NUE.US,D,19991124,000000,8.27434,8.51826,8.12406,8.45733,1344047.3582616,0
+NUE.US,D,19991126,000000,8.47844,8.47844,8.35796,8.36589,667491.09108808,0
+NUE.US,D,19991129,000000,8.29476,8.31476,8.10464,8.13892,2044402.6146058,0
+NUE.US,D,19991130,000000,8.16794,8.4285,8.14664,8.4285,1346875.6205254,0
+NUE.US,D,19991201,000000,8.3859,8.4285,8.23006,8.38006,1595628.4531745,0
+NUE.US,D,19991202,000000,8.4285,8.85391,8.4285,8.71353,2642757.7329965,0
+NUE.US,D,19991203,000000,8.69045,9.02333,8.69045,9.0158,2233086.6693883,0
+NUE.US,D,19991206,000000,8.91623,9.0158,8.81043,8.93674,1363309.2172125,0
+NUE.US,D,19991207,000000,9.02333,9.03353,8.90989,9.02333,2436506.5560015,0
+NUE.US,D,19991208,000000,9.10606,9.27656,9.04225,9.23356,2934006.1650635,0
+NUE.US,D,19991209,000000,9.23356,9.23356,9.07752,9.07752,1468702.8661336,0
+NUE.US,D,19991210,000000,9.08495,9.46132,9.08495,9.40911,2446701.2201216,0
+NUE.US,D,19991213,000000,9.44844,9.60201,9.29795,9.34362,3052431.8247228,0
+NUE.US,D,19991214,000000,9.32104,9.37998,9.15796,9.28339,2250083.4960337,0
+NUE.US,D,19991215,000000,9.28339,9.56535,9.2404,9.46132,3383342.5470805,0
+NUE.US,D,19991216,000000,9.44844,9.46132,9.32698,9.43457,3314219.696228,0
+NUE.US,D,19991217,000000,9.43457,9.47915,9.10606,9.10606,3175392.5958564,0
+NUE.US,D,19991220,000000,9.14934,9.19174,8.81043,8.90325,2447273.5344341,0
+NUE.US,D,19991221,000000,8.93674,9.38642,8.91623,9.23356,3263219.1225649,0
+NUE.US,D,19991222,000000,9.19174,9.20898,8.95834,8.95834,1918609.5437177,0
+NUE.US,D,19991223,000000,8.97122,9.15796,8.90989,9.09168,1413738.4859359,0
+NUE.US,D,19991227,000000,9.14934,9.19174,9.08495,9.08495,1627926.3603543,0
+NUE.US,D,19991228,000000,9.09168,9.39435,9.06504,9.35938,1413177.2747229,0
+NUE.US,D,19991229,000000,9.34362,9.34362,9.15796,9.20898,1415443.3164011,0
+NUE.US,D,19991230,000000,9.2181,9.26179,9.10606,9.10606,743986.400033,0
+NUE.US,D,19991231,000000,9.06504,9.26179,9.06504,9.18392,785916.75074727,0
+NUE.US,D,20000103,000000,9.18392,9.18392,8.9304,9.09168,3234319.7732161,0
+NUE.US,D,20000104,000000,9.08495,9.20225,8.93674,9.00163,2204759.634352,0
+NUE.US,D,20000105,000000,8.97984,9.29795,8.97984,9.25406,4023068.8237179,0
+NUE.US,D,20000106,000000,9.23356,9.42665,9.20898,9.33679,2648426.3699963,0
+NUE.US,D,20000107,000000,9.32104,9.45339,9.18392,9.3672,1460769.1968282,0
+NUE.US,D,20000110,000000,9.3672,9.3672,8.90989,9.03353,1982071.8325518,0
+NUE.US,D,20000111,000000,9.10606,9.2404,9.06504,9.2181,2307312.908537,0
+NUE.US,D,20000112,000000,9.2181,9.2181,8.90325,8.90989,1541800.6266202,0
+NUE.US,D,20000113,000000,8.95834,9.33679,8.95834,9.20898,1503841.1480494,0
+NUE.US,D,20000114,000000,9.20898,9.29795,9.08495,9.18392,2047230.8768696,0
+NUE.US,D,20000118,000000,9.20898,9.20898,8.87244,9.00163,2772517.6385374,0
+NUE.US,D,20000119,000000,9.02333,9.28339,9.0158,9.25406,3488738.214747,0
+NUE.US,D,20000120,000000,9.23356,9.2404,8.74028,8.77347,2538502.6564643,0
+NUE.US,D,20000121,000000,8.81043,8.81043,8.41542,8.55631,2315813.8452915,0
+NUE.US,D,20000124,000000,8.5994,8.6312,8.23789,8.26048,1596193.7018782,0
+NUE.US,D,20000125,000000,8.37174,8.43405,8.04757,8.19668,1529330.8364678,0
+NUE.US,D,20000126,000000,8.1619,8.35074,7.87241,8.15427,3323846.0835264,0
+NUE.US,D,20000127,000000,8.1619,8.54164,8.15427,8.47239,3668361.1309347,0
+NUE.US,D,20000128,000000,8.44911,8.69777,8.36589,8.49092,3184457.7719417,0
+NUE.US,D,20000131,000000,8.35074,8.35074,8.18944,8.32874,2424042.8220851,0
+NUE.US,D,20000201,000000,8.35074,8.56255,8.3017,8.35074,1646063.778134,0
+NUE.US,D,20000202,000000,8.37174,8.41542,8.28752,8.3017,2112399.0055417,0
+NUE.US,D,20000203,000000,8.32874,8.36589,8.17478,8.35074,1664193.1209321,0
+NUE.US,D,20000204,000000,8.31476,8.3442,8.14664,8.1619,1451700.9926247,0
+NUE.US,D,20000207,000000,7.95633,8.03985,7.70092,8.03985,4165291.4538024,0
+NUE.US,D,20000208,000000,8.08393,8.18944,7.75908,7.75908,1676088.5780267,0
+NUE.US,D,20000209,000000,8.03985,8.10464,7.91997,7.94811,4918910.2973699,0
+NUE.US,D,20000210,000000,7.94811,7.94811,7.53924,7.57352,4329618.3363193,0
+NUE.US,D,20000211,000000,7.72272,8.01815,7.71549,7.89361,3064330.3099354,0
+NUE.US,D,20000214,000000,7.93403,8.01815,7.89361,7.97832,4539839.3760851,0
+NUE.US,D,20000215,000000,7.99972,9.00163,7.99972,8.69045,5245857.213193,0
+NUE.US,D,20000216,000000,8.79655,8.88839,8.39324,8.51826,4998807.1922639,0
+NUE.US,D,20000217,000000,8.41542,8.67004,8.37174,8.49092,1578626.5796656,0
+NUE.US,D,20000218,000000,8.41542,8.41542,8.15427,8.17478,1939003.9188213,0
+NUE.US,D,20000222,000000,8.20242,8.75147,8.20242,8.67004,2572499.3378733,0
+NUE.US,D,20000223,000000,8.56255,8.69777,8.54164,8.5994,2222324.7378192,0
+NUE.US,D,20000224,000000,8.54164,8.69777,8.3442,8.3859,4084267.0896192,0
+NUE.US,D,20000225,000000,8.3859,8.47844,8.04757,8.04757,2879611.0710603,0
+NUE.US,D,20000228,000000,8.10464,8.43405,7.97049,8.22244,2212688.2567939,0
+NUE.US,D,20000229,000000,8.18944,8.37174,7.80544,8.3217,3019004.4295083,0
+NUE.US,D,20000301,000000,8.1619,8.32874,7.94811,8.32874,2760052.8952483,0
+NUE.US,D,20000302,000000,8.25334,8.2801,8.01815,8.23789,2698855.6387197,0
+NUE.US,D,20000303,000000,8.14664,8.58405,8.12406,8.45733,3062063.2588846,0
+NUE.US,D,20000306,000000,8.31476,8.32874,7.91293,8.06293,3195226.7691198,0
+NUE.US,D,20000307,000000,8.06917,8.2801,8.03985,8.11058,2454641.9550358,0
+NUE.US,D,20000308,000000,7.99972,7.99972,7.54627,7.91293,3262088.6251575,0
+NUE.US,D,20000309,000000,7.76641,8.10464,7.66625,8.09136,3964699.8294531,0
+NUE.US,D,20000310,000000,8.03985,8.20242,7.91293,8.04757,1895940.0425816,0
+NUE.US,D,20000313,000000,7.87241,7.91293,7.78563,7.82149,2604228.9682313,0
+NUE.US,D,20000314,000000,7.80019,8.15427,7.60938,8.02489,3013335.7925084,0
+NUE.US,D,20000315,000000,7.78563,8.54164,7.74501,8.40829,2931741.1327581,0
+NUE.US,D,20000316,000000,8.41542,8.71987,8.3017,8.71987,3744290.1818033,0
+NUE.US,D,20000317,000000,8.79655,8.79655,8.31476,8.32874,3407145.573742,0
+NUE.US,D,20000320,000000,8.37174,8.64547,8.3442,8.39324,2017772.3350532,0
+NUE.US,D,20000321,000000,8.39324,8.43405,8.28752,8.41542,2611596.3794603,0
+NUE.US,D,20000322,000000,8.3859,8.41542,8.09136,8.37174,2108426.1146529,0
+NUE.US,D,20000323,000000,8.20242,8.49092,8.18944,8.39324,1681190.9569502,0
+NUE.US,D,20000324,000000,8.20242,8.39324,8.1619,8.3442,2261986.0187372,0
+NUE.US,D,20000327,000000,8.3017,8.3017,8.04757,8.04757,1825679.628713,0
+NUE.US,D,20000328,000000,7.95633,8.25334,7.95633,8.08393,1570696.9478511,0
+NUE.US,D,20000329,000000,8.0766,8.18201,7.97832,8.0978,2556630.9898898,0
+NUE.US,D,20000330,000000,8.0551,8.42137,7.93403,8.13892,2918139.8358255,0
+NUE.US,D,20000331,000000,8.1619,8.51301,8.06917,8.40116,2184354.1561487,0
+NUE.US,D,20000403,000000,8.31476,8.44168,7.97832,8.30842,2719824.3468812,0
+NUE.US,D,20000404,000000,8.27434,8.35796,7.97832,8.26722,1872145.0909017,0
+NUE.US,D,20000405,000000,8.06917,8.27434,7.91293,8.16794,3535201.6581903,0
+NUE.US,D,20000406,000000,8.20966,8.40829,8.18944,8.27434,2145828.4195016,0
+NUE.US,D,20000407,000000,8.27434,8.27434,7.82149,7.86479,1946372.339423,0
+NUE.US,D,20000410,000000,7.89877,8.18944,7.83605,8.10464,2072161.3728204,0
+NUE.US,D,20000411,000000,8.27434,8.38006,8.14664,8.35796,2735686.6386286,0
+NUE.US,D,20000412,000000,8.31476,8.6312,8.29476,8.40829,2220054.6586502,0
+NUE.US,D,20000413,000000,8.40116,8.61109,8.31476,8.42137,2505071.2237591,0
+NUE.US,D,20000414,000000,8.38006,8.51301,7.87241,7.87241,2451240.3690868,0
+NUE.US,D,20000417,000000,7.87241,7.87241,7.64604,7.75155,2475604.6069612,0
+NUE.US,D,20000418,000000,7.81337,7.85755,7.65297,7.75908,1683459.0173738,0
+NUE.US,D,20000419,000000,7.77364,8.06917,7.60344,7.60344,1825679.628713,0
+NUE.US,D,20000420,000000,7.63108,7.88707,7.62414,7.72975,1700454.8346465,0
+NUE.US,D,20000424,000000,7.72975,7.75155,7.15097,7.58075,4082562.259154,0
+NUE.US,D,20000425,000000,7.72975,8.06917,7.51814,7.84269,4475241.5429802,0
+NUE.US,D,20000426,000000,7.87241,7.89877,7.63108,7.63108,2275017.0201026,0
+NUE.US,D,20000427,000000,7.61671,7.66625,7.49684,7.5535,2110127.9170001,0
+NUE.US,D,20000428,000000,7.50386,7.52497,7.22171,7.22171,6475442.7183301,0
+NUE.US,D,20000501,000000,7.47574,7.47574,7.12284,7.32068,9191294.1743226,0
+NUE.US,D,20000502,000000,7.28532,7.29938,7.15791,7.17227,4038932.1248379,0
+NUE.US,D,20000503,000000,7.21448,7.36289,7.14404,7.30642,3365777.4436134,0
+NUE.US,D,20000504,000000,7.20765,7.27799,7.10857,7.20765,2577596.6699333,0
+NUE.US,D,20000505,000000,7.17227,7.21448,7.06607,7.17227,3226389.1320287,0
+NUE.US,D,20000508,000000,7.17227,7.28532,7.06607,7.15791,2452373.8946122,0
+NUE.US,D,20000509,000000,7.10857,7.14404,7.02417,7.05201,3496105.625976,0
+NUE.US,D,20000510,000000,7.05201,7.13007,6.93223,6.93223,2784983.3911991,0
+NUE.US,D,20000511,000000,6.95323,7.01693,6.88982,6.91103,4045171.0574049,0
+NUE.US,D,20000512,000000,6.91103,7.12284,6.91103,7.08043,2625191.6201567,0
+NUE.US,D,20000515,000000,7.08043,7.21448,6.99543,7.04527,1374073.1675271,0
+NUE.US,D,20000516,000000,7.14404,7.30642,7.12284,7.18645,1400711.5220611,0
+NUE.US,D,20000517,000000,7.14404,7.15791,7.01693,7.0311,2341317.6649274,0
+NUE.US,D,20000518,000000,7.01693,7.14404,7.01693,7.06607,1551996.3001131,0
+NUE.US,D,20000519,000000,7.08043,7.18645,6.93926,7.00297,4704725.4510695,0
+NUE.US,D,20000522,000000,7.09451,7.13007,6.85475,6.91836,2840509.9919825,0
+NUE.US,D,20000523,000000,6.91103,6.91103,6.62184,6.6568,4133562.8328171,0
+NUE.US,D,20000524,000000,6.76292,7.02417,6.74864,6.86902,3249052.5769286,0
+NUE.US,D,20000525,000000,6.82642,6.83355,6.67098,6.67098,2392308.1448637,0
+NUE.US,D,20000526,000000,6.678,6.678,6.44529,6.53,2914742.2873672,0
+NUE.US,D,20000530,000000,6.6145,6.74142,6.5513,6.60766,2303345.0645117,0
+NUE.US,D,20000531,000000,6.6358,6.80512,6.53,6.5721,2685255.3511598,0
+NUE.US,D,20000601,000000,6.5721,6.6358,6.44529,6.50176,2973105.225396,0
+NUE.US,D,20000602,000000,6.5721,6.86902,6.5721,6.73468,2184354.1561487,0
+NUE.US,D,20000605,000000,6.5933,6.69902,6.48026,6.5933,2184922.4329705,0
+NUE.US,D,20000606,000000,6.48769,6.74142,6.46629,6.6145,3832118.7272572,0
+NUE.US,D,20000607,000000,6.64274,6.678,6.43826,6.45916,2158295.1815359,0
+NUE.US,D,20000608,000000,6.48769,6.5088,6.33909,6.45916,2599699.9129929,0
+NUE.US,D,20000609,000000,6.44529,6.45916,6.36752,6.36752,1353112.534347,0
+NUE.US,D,20000612,000000,6.38159,6.46629,6.31095,6.31095,1310617.9443017,0
+NUE.US,D,20000613,000000,6.33225,6.33225,6.21227,6.21227,1753718.4218698,0
+NUE.US,D,20000614,000000,6.21227,6.41705,6.17721,6.26875,4850349.667103,0
+NUE.US,D,20000615,000000,6.15591,6.21227,6.0922,6.0922,3619058.3221281,0
+NUE.US,D,20000616,000000,6.11301,6.21227,6.07813,6.14847,3011072.7789483,0
+NUE.US,D,20000619,000000,6.15591,6.15591,5.98619,5.98619,1908977.1001832,0
+NUE.US,D,20000620,000000,5.99352,5.99352,5.85938,5.85938,2628028.9667746,0
+NUE.US,D,20000621,000000,5.83818,5.85205,5.68997,5.70414,4172661.8931495,0
+NUE.US,D,20000622,000000,5.66847,5.83066,5.64053,5.72504,3573165.1742518,0
+NUE.US,D,20000623,000000,5.73208,5.92259,5.68997,5.74614,1894810.5545469,0
+NUE.US,D,20000626,000000,5.74614,5.88048,5.68274,5.73208,1611495.7917853,0
+NUE.US,D,20000627,000000,5.74614,6.0496,5.71088,5.90158,2108426.1146529,0
+NUE.US,D,20000628,000000,5.90862,5.90862,5.66193,5.6967,1878945.2346816,0
+NUE.US,D,20000629,000000,5.72504,6.0286,5.57693,5.95796,3122695.2667095,0
+NUE.US,D,20000630,000000,5.88732,5.90862,5.56979,5.59813,2603660.6914095,0
+NUE.US,D,20000703,000000,5.6333,6.07813,5.6333,6.06397,2692623.7717615,0
+NUE.US,D,20000705,000000,6.06397,6.06397,5.81678,5.83066,1609791.9706927,0
+NUE.US,D,20000706,000000,5.83066,5.83066,5.6546,5.6546,2927206.0212836,0
+NUE.US,D,20000707,000000,5.6546,5.81678,5.6546,5.76041,3173688.7747638,0
+NUE.US,D,20000710,000000,5.76041,5.89426,5.72504,5.76744,3014466.2899158,0
+NUE.US,D,20000711,000000,5.79588,6.15591,5.79588,6.11301,3059801.2546971,0
+NUE.US,D,20000712,000000,6.18375,6.21901,5.87335,6.02156,2193424.3790976,0
+NUE.US,D,20000713,000000,6.06397,6.21901,6.0286,6.0496,1109461.0712487,0
+NUE.US,D,20000714,000000,6.20524,6.24051,6.01463,6.06397,1559926.9413004,0
+NUE.US,D,20000717,000000,6.0922,6.15591,5.88732,5.97202,784210.91090934,0
+NUE.US,D,20000718,000000,5.98619,6.14163,5.90862,6.0286,2061396.4131332,0
+NUE.US,D,20000719,000000,6.0286,6.0286,5.78834,5.85938,1490237.8323715,0
+NUE.US,D,20000720,000000,5.89426,6.14163,5.87335,6.12737,2387777.0708799,0
+NUE.US,D,20000721,000000,6.15591,6.26151,6.10627,6.25467,1963371.1848138,0
+NUE.US,D,20000724,000000,6.28291,6.36752,6.24051,6.30421,2406472.6717545,0
+NUE.US,D,20000725,000000,6.31809,6.51573,6.31809,6.45232,3646826.1646968,0
+NUE.US,D,20000726,000000,6.41002,6.41002,6.28291,6.30421,2430279.7359067,0
+NUE.US,D,20000727,000000,6.31809,6.31809,6.15591,6.18375,2869979.6368984,0
+NUE.US,D,20000728,000000,6.15591,6.21227,5.92259,6.12737,1891976.236047,0
+NUE.US,D,20000731,000000,6.20524,6.49453,6.14163,6.36752,2759487.6465446,0
+NUE.US,D,20000801,000000,6.41002,6.60034,6.36752,6.5513,1287949.4525384,0
+NUE.US,D,20000802,000000,6.57914,6.6358,6.32501,6.44529,1427904.0221994,0
+NUE.US,D,20000803,000000,6.44529,6.44529,6.23317,6.33909,1545761.4050369,0
+NUE.US,D,20000804,000000,6.41002,6.45232,6.31809,6.41002,1198985.3628137,0
+NUE.US,D,20000807,000000,6.34651,6.55794,6.34651,6.5513,1349145.6996943,0
+NUE.US,D,20000808,000000,6.68514,6.70624,6.6145,6.68514,1847214.5949509,0
+NUE.US,D,20000809,000000,6.6568,6.678,6.47333,6.53693,1572965.0082746,0
+NUE.US,D,20000810,000000,6.49453,6.5088,6.28291,6.46629,2346413.9876148,0
+NUE.US,D,20000811,000000,6.57914,6.6568,6.49453,6.62184,1338381.7493798,0
+NUE.US,D,20000814,000000,6.678,6.678,6.51573,6.6568,1409208.4213248,0
+NUE.US,D,20000815,000000,6.6145,6.68514,6.5933,6.66424,1303812.7536584,0
+NUE.US,D,20000816,000000,6.6358,6.678,6.45232,6.57914,1899905.8678617,0
+NUE.US,D,20000817,000000,6.66424,6.66424,6.45232,6.46629,2894344.8841455,0
+NUE.US,D,20000818,000000,6.43102,6.53693,6.38852,6.40279,2377577.3598964,0
+NUE.US,D,20000821,000000,6.41002,6.51573,6.38159,6.40279,1807550.2859148,0
+NUE.US,D,20000822,000000,6.36039,6.36039,6.18375,6.20524,2612728.8956129,0
+NUE.US,D,20000823,000000,6.24051,6.24051,6.0286,6.04296,3293250.9880665,0
+NUE.US,D,20000824,000000,5.98619,6.30421,5.98619,6.0922,2812755.2712586,0
+NUE.US,D,20000825,000000,6.11301,6.21901,6.07813,6.16987,1568996.1548765,0
+NUE.US,D,20000828,000000,6.12737,6.16987,6.10627,6.12737,1878945.2346816,0
+NUE.US,D,20000829,000000,6.0922,6.14847,6.04296,6.11301,1051664.3912964,0
+NUE.US,D,20000830,000000,6.0922,6.20524,6.0922,6.19107,1800179.8465677,0
+NUE.US,D,20000831,000000,6.19107,6.25467,6.18375,6.20524,3262651.8551158,0
+NUE.US,D,20000901,000000,6.15591,6.15591,6.04296,6.0496,1608662.482658,0
+NUE.US,D,20000905,000000,6.06397,6.53,6.06397,6.44529,2758922.3978409,0
+NUE.US,D,20000906,000000,6.45232,6.55794,6.45232,6.5088,1674391.822543,0
+NUE.US,D,20000907,000000,6.5088,6.6568,6.38852,6.38852,2898311.7187982,0
+NUE.US,D,20000908,000000,6.43102,6.5088,6.38159,6.44529,1504970.6360842,0
+NUE.US,D,20000911,000000,6.42399,6.51573,6.42399,6.43102,1101529.4206887,0
+NUE.US,D,20000912,000000,6.30421,6.38159,6.28291,6.31809,2187754.732725,0
+NUE.US,D,20000913,000000,6.30421,6.31809,6.24051,6.28291,1486840.2839133,0
+NUE.US,D,20000914,000000,6.24051,6.25467,5.98619,6.00036,3464372.9674999,0
+NUE.US,D,20000915,000000,5.90862,5.93676,5.81004,5.90862,5179563.633977,0
+NUE.US,D,20000918,000000,5.81678,5.89426,5.57693,5.6333,2920406.8868764,0
+NUE.US,D,20000919,000000,5.68274,5.68274,5.32261,5.35799,4406678.8939679,0
+NUE.US,D,20000920,000000,5.35799,5.49203,5.35085,5.35799,4768186.730531,0
+NUE.US,D,20000921,000000,5.28764,5.40049,5.18827,5.20284,2399672.5279746,0
+NUE.US,D,20000922,000000,5.0899,5.23097,5.08266,5.11783,3054133.62707,0
+NUE.US,D,20000925,000000,5.1531,5.23097,5.06156,5.06156,2651828.965318,0
+NUE.US,D,20000926,000000,5.14646,5.16757,5.0685,5.08266,2834850.4393368,0
+NUE.US,D,20000927,000000,5.11783,5.1742,5.111,5.1319,2027402.7598423,0
+NUE.US,D,20000928,000000,5.16033,5.25901,5.07543,5.09663,5171056.6409865,0
+NUE.US,D,20000929,000000,5.0899,5.28764,5.0899,5.1531,2262551.2674409,0
+NUE.US,D,20001002,000000,5.13903,5.20284,5.0899,5.0899,1757688.2846406,0
+NUE.US,D,20001003,000000,5.1531,5.64053,5.111,5.34351,5313855.6228743,0
+NUE.US,D,20001004,000000,5.1956,5.57693,5.1956,5.30181,2846745.8964314,0
+NUE.US,D,20001005,000000,5.30181,5.35085,5.18183,5.21671,2010403.9144515,0
+NUE.US,D,20001006,000000,5.21671,5.32955,5.16033,5.1742,1056195.4652801,0
+NUE.US,D,20001009,000000,5.21671,5.23801,5.1319,5.16033,897540.24788116,0
+NUE.US,D,20001010,000000,5.1956,5.36511,5.1742,5.1956,2926637.7444619,0
+NUE.US,D,20001011,000000,5.1742,5.21671,5.09663,5.1956,2912480.2831798,0
+NUE.US,D,20001012,000000,5.1531,5.1742,5.0685,5.111,2575330.6282551,0
+NUE.US,D,20001013,000000,5.1319,5.1531,5.0685,5.09663,2058570.1696147,0
+NUE.US,D,20001016,000000,5.11783,5.22404,5.0899,5.11783,1661356.7836868,0
+NUE.US,D,20001017,000000,5.09663,5.24534,5.0899,5.0899,1992269.5247899,0
+NUE.US,D,20001018,000000,5.09663,5.11783,5.00499,5.11783,1617162.4100397,0
+NUE.US,D,20001019,000000,5.09663,5.28764,5.09663,5.20284,2764021.7486464,0
+NUE.US,D,20001020,000000,5.1742,5.26614,5.1319,5.1956,1451700.9926247,0
+NUE.US,D,20001023,000000,5.30181,5.36511,5.23801,5.32261,1777517.4110405,0
+NUE.US,D,20001024,000000,5.34351,5.51343,5.32261,5.49203,2503370.4307846,0
+NUE.US,D,20001025,000000,5.38601,5.42843,5.30181,5.35085,2494303.2359538,0
+NUE.US,D,20001026,000000,5.36511,5.44963,5.28764,5.36511,2411578.078796,0
+NUE.US,D,20001027,000000,5.34351,5.37185,5.13903,5.35085,2069896.340515,0
+NUE.US,D,20001030,000000,5.36511,5.78834,5.36511,5.71088,2769684.3294101,0
+NUE.US,D,20001031,000000,5.81004,5.89426,5.74614,5.88048,4453143.3467839,0
+NUE.US,D,20001101,000000,5.83818,5.85205,5.73208,5.77418,1840979.6998747,0
+NUE.US,D,20001102,000000,5.81004,5.83066,5.68997,5.71088,1809248.0507712,0
+NUE.US,D,20001103,000000,5.68274,6.00036,5.64053,5.98619,2570796.5261533,0
+NUE.US,D,20001106,000000,5.94369,6.10627,5.94369,6.08507,2949306.2362252,0
+NUE.US,D,20001107,000000,6.08507,6.08507,5.85205,5.92259,1177453.4246938,0
+NUE.US,D,20001108,000000,5.93676,6.0496,5.92259,5.96499,995001.23686954,0
+NUE.US,D,20001109,000000,5.92259,6.04296,5.83066,5.89426,809145.44435088,0
+NUE.US,D,20001110,000000,5.95796,5.96499,5.73208,5.85938,2375309.2994729,0
+NUE.US,D,20001113,000000,5.74614,5.93676,5.73208,5.89426,1130994.0187413,0
+NUE.US,D,20001114,000000,5.85205,5.95796,5.75328,5.89426,2445569.7133415,0
+NUE.US,D,20001115,000000,5.91576,6.02156,5.90158,5.96499,1016533.1749894,0
+NUE.US,D,20001116,000000,5.95796,5.95796,5.68274,5.70414,2170187.6105125,0
+NUE.US,D,20001117,000000,5.68274,5.91576,5.68274,5.79588,1592232.9234616,0
+NUE.US,D,20001120,000000,5.79588,5.79588,5.68274,5.68997,1096996.3279597,0
+NUE.US,D,20001121,000000,5.64053,5.79588,5.61923,5.77418,1009169.8012511,0
+NUE.US,D,20001122,000000,5.77418,5.77418,5.60507,5.66847,739451.28855857,0
+NUE.US,D,20001124,000000,5.68997,5.72504,5.64053,5.68274,516197.228682,0
+NUE.US,D,20001127,000000,5.89426,6.0922,5.75328,6.04296,2344145.9271912,0
+NUE.US,D,20001128,000000,6.04296,6.19107,5.98619,6.0496,2468238.2051049,0
+NUE.US,D,20001129,000000,6.02156,6.02156,5.88048,5.98619,1331013.3287781,0
+NUE.US,D,20001130,000000,5.96499,5.96499,5.77418,5.89426,2347545.4943948,0
+NUE.US,D,20001201,000000,5.93676,6.33909,5.92259,6.32501,3655328.1108239,0
+NUE.US,D,20001204,000000,6.33909,6.69902,6.33909,6.6145,5024864.1481312,0
+NUE.US,D,20001205,000000,6.6358,6.76955,6.57914,6.74864,3030337.6660173,0
+NUE.US,D,20001206,000000,6.74864,6.76955,6.6145,6.76955,2643325.0004455,0
+NUE.US,D,20001207,000000,6.78392,6.81225,6.53693,6.6145,2651828.965318,0
+NUE.US,D,20001208,000000,6.5513,6.83355,6.53,6.81225,2014367.7209862,0
+NUE.US,D,20001211,000000,6.85475,6.91836,6.78392,6.91103,1831914.5237892,0
+NUE.US,D,20001212,000000,6.82642,6.98157,6.78392,6.81225,2250083.4960337,0
+NUE.US,D,20001213,000000,6.79105,6.91103,6.53693,6.6568,2141856.5379854,0
+NUE.US,D,20001214,000000,6.62184,6.74142,6.40279,6.72061,2126562.5230598,0
+NUE.US,D,20001215,000000,6.72724,6.72724,6.34651,6.38852,3906342.9476605,0
+NUE.US,D,20001218,000000,6.42399,6.60034,6.38852,6.53693,1648890.0216524,0
+NUE.US,D,20001219,000000,6.5088,6.83355,6.5088,6.678,1397308.9267394,0
+NUE.US,D,20001220,000000,6.36039,6.5088,6.16987,6.21901,2126562.5230598,0
+NUE.US,D,20001221,000000,6.21901,6.51573,6.21901,6.40279,1547467.2448748,0
+NUE.US,D,20001222,000000,6.36752,6.48769,6.24051,6.48769,3784519.739543,0
+NUE.US,D,20001226,000000,6.51573,6.53,6.25467,6.44529,1530467.3901113,0
+NUE.US,D,20001227,000000,6.41705,6.55794,6.26875,6.55794,1590527.0836237,0
+NUE.US,D,20001228,000000,6.46629,6.84058,6.35325,6.84058,2658061.841649,0
+NUE.US,D,20001229,000000,6.88269,7.00297,6.72724,6.75558,3128928.1430404,0
+NUE.US,D,20010102,000000,6.77718,6.77718,6.50176,6.54377,1424509.5018592,0
+NUE.US,D,20010103,000000,6.58617,6.81225,6.38159,6.69902,1926544.2223957,0
+NUE.US,D,20010104,000000,6.74142,6.88269,6.69258,6.77718,1527060.7572988,0
+NUE.US,D,20010105,000000,6.79105,6.79838,6.62887,6.76955,1543500.4102221,0
+NUE.US,D,20010108,000000,6.72724,6.94669,6.72724,6.89656,1846641.2712657,0
+NUE.US,D,20010109,000000,6.87546,6.93926,6.76955,6.81918,2917573.5777492,0
+NUE.US,D,20010110,000000,6.72724,6.79105,6.62887,6.77718,2459178.0758829,0
+NUE.US,D,20010111,000000,6.77718,6.77718,6.46629,6.62887,1850616.1808998,0
+NUE.US,D,20010112,000000,6.76955,6.76955,6.6358,6.72724,1198425.1609735,0
+NUE.US,D,20010116,000000,6.66424,6.94669,6.64968,6.94669,2031931.8150807,0
+NUE.US,D,20010117,000000,6.96739,7.05201,6.84058,6.92509,2450107.852934,0
+NUE.US,D,20010118,000000,6.93926,7.08757,6.92509,7.06607,3051869.6041371,0
+NUE.US,D,20010119,000000,7.04527,7.05201,6.81918,6.83355,2068196.5569131,0
+NUE.US,D,20010122,000000,6.79838,6.79838,6.45916,6.66424,5209027.2226569,0
+NUE.US,D,20010123,000000,6.66424,6.79838,6.60766,6.6358,2762884.1856302,0
+NUE.US,D,20010124,000000,6.6358,6.73468,6.5721,6.60034,1646063.778134,0
+NUE.US,D,20010125,000000,6.5721,6.678,6.53693,6.64968,3043370.6861281,0
+NUE.US,D,20010126,000000,6.62184,6.72724,6.56506,6.66424,1157620.2608031,0
+NUE.US,D,20010129,000000,6.69902,6.75558,6.6358,6.70624,1249418.6690278,0
+NUE.US,D,20010130,000000,6.66424,6.86902,6.6358,6.86119,1470404.6684808,0
+NUE.US,D,20010131,000000,6.93223,7.21448,6.91836,7.04527,3047335.5020354,0
+NUE.US,D,20010201,000000,7.13701,7.4266,6.92509,7.30642,7767926.2729702,0
+NUE.US,D,20010202,000000,7.4266,7.4899,7.30642,7.36289,4320548.1133705,0
+NUE.US,D,20010205,000000,7.27799,7.32068,7.18645,7.30642,2281248.8870607,0
+NUE.US,D,20010206,000000,7.32068,7.4053,7.27115,7.36972,1984336.8648573,0
+NUE.US,D,20010207,000000,7.4053,7.4053,7.28532,7.29938,748514.44589864,0
+NUE.US,D,20010208,000000,7.31336,7.32068,7.25708,7.32068,847108.96041246,0
+NUE.US,D,20010209,000000,7.32068,7.34892,7.27799,7.29938,1757116.9797007,0
+NUE.US,D,20010212,000000,7.37716,7.4053,7.23598,7.39112,1195020.5469063,0
+NUE.US,D,20010213,000000,7.41203,7.52497,7.3839,7.49684,2532270.7895061,0
+NUE.US,D,20010214,000000,7.4899,7.52497,7.30642,7.33446,1617729.6774888,0
+NUE.US,D,20010215,000000,7.33446,7.65297,7.32732,7.63108,2931741.1327581,0
+NUE.US,D,20010216,000000,7.59512,7.62414,7.27799,7.3839,2010970.172528,0
+NUE.US,D,20010220,000000,7.35586,7.48276,7.27115,7.36289,1465304.3083026,0
+NUE.US,D,20010221,000000,7.48276,7.4899,7.20765,7.24272,1244885.5762988,0
+NUE.US,D,20010222,000000,7.22855,7.3839,7.16525,7.35586,2217218.321405,0
+NUE.US,D,20010223,000000,7.35586,7.4473,7.19338,7.19338,1921441.8434722,0
+NUE.US,D,20010226,000000,7.27115,7.57352,7.22855,7.56738,2345275.4152259,0
+NUE.US,D,20010227,000000,7.5325,7.64604,7.49684,7.5325,3031469.1727973,0
+NUE.US,D,20010228,000000,7.4899,7.61671,7.4688,7.52497,1822849.3477038,0
+NUE.US,D,20010301,000000,7.50386,7.65297,7.46146,7.5535,1710087.278181,0
+NUE.US,D,20010302,000000,7.5535,7.82149,7.53924,7.75908,1915213.0046321,0
+NUE.US,D,20010305,000000,7.75908,8.01121,7.75155,7.91997,2021734.1228425,0
+NUE.US,D,20010306,000000,7.96307,8.01121,7.84269,7.95633,1218820.5454498,0
+NUE.US,D,20010307,000000,8.02489,8.03231,7.84269,7.96307,2020031.3111227,0
+NUE.US,D,20010308,000000,7.97832,8.03985,7.82883,8.01815,1463603.5153282,0
+NUE.US,D,20010309,000000,7.98565,8.0978,7.92701,7.98565,1923141.6270741,0
+NUE.US,D,20010312,000000,7.98565,7.98565,7.71549,7.72272,2127694.0298399,0
+NUE.US,D,20010313,000000,7.65921,7.68636,7.34892,7.64604,3747120.4628125,0
+NUE.US,D,20010314,000000,7.56738,7.56738,7.41203,7.46146,1140058.185454,0
+NUE.US,D,20010315,000000,7.4899,7.57352,7.32068,7.36972,2102197.2758127,0
+NUE.US,D,20010316,000000,7.36972,7.4473,7.05201,7.10857,2897181.2213909,0
+NUE.US,D,20010319,000000,7.12284,7.4053,7.12284,7.34892,1680625.7082465,0
+NUE.US,D,20010320,000000,7.34892,7.62414,7.24272,7.39816,1874976.3812835,0
+NUE.US,D,20010321,000000,7.4053,7.4053,7.20051,7.24955,2283514.9287389,0
+NUE.US,D,20010322,000000,7.27115,7.30642,6.89656,7.02417,2770815.8361902,0
+NUE.US,D,20010323,000000,6.89656,6.98157,6.74142,6.88982,2638226.6590128,0
+NUE.US,D,20010326,000000,6.85475,7.03783,6.82642,7.03783,1509498.6819497,0
+NUE.US,D,20010327,000000,7.03783,7.06607,6.84762,7.05201,1919737.013007,0
+NUE.US,D,20010328,000000,7.05201,7.14404,6.88982,7.11591,1461907.7692171,0
+NUE.US,D,20010329,000000,7.11591,7.15791,6.93926,6.98157,1324213.1849982,0
+NUE.US,D,20010330,000000,6.98157,6.98157,6.80512,6.84762,2798580.650641,0
+NUE.US,D,20010402,000000,6.92509,7.08757,6.81918,6.84058,2852983.8196257,0
+NUE.US,D,20010403,000000,6.84058,6.85475,6.57914,6.62184,1716323.1826299,0
+NUE.US,D,20010404,000000,6.678,6.91103,6.678,6.80512,2124861.7300854,0
+NUE.US,D,20010405,000000,6.84058,6.94669,6.81225,6.90389,2599130.6267985,0
+NUE.US,D,20010406,000000,6.93926,6.93926,6.80512,6.89656,2992371.1218376,0
+NUE.US,D,20010409,000000,7.05953,7.39816,7.05953,7.27799,4336983.7288029,0
+NUE.US,D,20010410,000000,7.27799,7.64604,7.27799,7.54627,4000406.3881906,0
+NUE.US,D,20010411,000000,7.69339,7.86479,7.60344,7.85003,5814751.771022,0
+NUE.US,D,20010412,000000,7.94811,8.03231,7.77959,7.82149,3592430.0613208,0
+NUE.US,D,20010416,000000,7.73718,7.94127,7.71549,7.85755,2572499.3378733,0
+NUE.US,D,20010417,000000,7.85755,7.91293,7.70786,7.89361,2815582.5241497,0
+NUE.US,D,20010418,000000,7.86479,8.28752,7.81337,8.23006,3382776.2890041,0
+NUE.US,D,20010419,000000,8.11672,8.18944,8.01815,8.14664,3982268.970411,0
+NUE.US,D,20010420,000000,8.11058,8.23789,8.08393,8.17478,1745784.7525644,0
+NUE.US,D,20010423,000000,8.15427,8.27434,8.00537,8.25334,2469371.7306304,0
+NUE.US,D,20010424,000000,8.23789,8.54818,8.22244,8.47239,4705856.9578496,0
+NUE.US,D,20010425,000000,8.47844,8.47844,8.38006,8.43405,3108527.7117006,0
+NUE.US,D,20010426,000000,8.43405,8.88076,8.4285,8.85391,7021674.8406317,0
+NUE.US,D,20010427,000000,8.88839,8.88839,8.66201,8.69777,3766384.3405088,0
+NUE.US,D,20010430,000000,8.71987,8.85391,8.59237,8.67687,4190226.9966167,0
+NUE.US,D,20010501,000000,8.52648,8.83905,8.49092,8.82617,3344815.8010606,0
+NUE.US,D,20010502,000000,8.81043,9.01005,8.75147,8.82617,3193521.9386545,0
+NUE.US,D,20010503,000000,8.82617,8.82617,8.53372,8.57166,2857513.8842367,0
+NUE.US,D,20010504,000000,8.50578,8.71987,8.49765,8.71987,2043830.3002933,0
+NUE.US,D,20010507,000000,8.71353,8.71987,8.5994,8.66201,1930507.0195577,0
+NUE.US,D,20010508,000000,8.54818,8.56255,8.44168,8.47844,2505071.2237591,0
+NUE.US,D,20010509,000000,8.47239,8.60653,8.41542,8.51301,3955075.4609001,0
+NUE.US,D,20010510,000000,8.46506,8.56255,8.4285,8.48468,2239885.8037955,0
+NUE.US,D,20010511,000000,8.51826,8.6312,8.35796,8.46506,2382112.4713709,0
+NUE.US,D,20010514,000000,8.39324,8.51301,8.38006,8.49765,1182554.7942446,0
+NUE.US,D,20010515,000000,8.49765,8.58405,8.4285,8.52648,2876212.5132293,0
+NUE.US,D,20010516,000000,8.49765,9.03353,8.4285,8.97122,6115064.3698018,0
+NUE.US,D,20010517,000000,8.97122,9.26873,8.94992,9.18392,4879246.9977065,0
+NUE.US,D,20010518,000000,9.1648,9.18392,9.01005,9.11368,1560492.190004,0
+NUE.US,D,20010521,000000,9.11368,9.23356,9.11368,9.20225,2586669.9210001,0
+NUE.US,D,20010522,000000,9.1648,9.20225,9.08495,9.14122,2047798.1443187,0
+NUE.US,D,20010523,000000,8.83905,8.88076,8.51826,8.57889,5024864.1481312,0
+NUE.US,D,20010524,000000,8.57166,8.57166,8.26048,8.42137,2308453.4996712,0
+NUE.US,D,20010525,000000,8.42137,8.80477,8.42137,8.80477,3251883.8673105,0
+NUE.US,D,20010529,000000,8.80477,9.11368,8.78903,9.03353,4912679.4397844,0
+NUE.US,D,20010530,000000,9.01005,9.01005,8.6312,8.66201,4834480.3097469,0
+NUE.US,D,20010531,000000,8.68341,8.81865,8.6312,8.75147,1297013.6192512,0
+NUE.US,D,20010601,000000,8.74028,8.81865,8.66201,8.80477,1964506.7290846,0
+NUE.US,D,20010604,000000,8.80477,8.85946,8.75969,8.85946,1515170.3470677,0
+NUE.US,D,20010605,000000,8.84727,9.6555,8.78159,9.57427,9136334.8409882,0
+NUE.US,D,20010606,000000,9.59507,9.59507,9.14934,9.23356,12124735.090682,0
+NUE.US,D,20010607,000000,9.20225,9.23356,9.04978,9.11368,3317048.9678645,0
+NUE.US,D,20010608,000000,9.11368,9.11368,8.91623,8.98826,1962800.8892467,0
+NUE.US,D,20010611,000000,9.03353,9.03353,8.71987,8.88839,3088701.6134187,0
+NUE.US,D,20010612,000000,8.80477,8.84727,8.72513,8.79655,2714152.6817633,0
+NUE.US,D,20010613,000000,8.79655,8.88076,8.68341,8.72513,2909642.9365619,0
+NUE.US,D,20010614,000000,8.71987,8.71987,8.51301,8.53372,1727655.4097662,0
+NUE.US,D,20010615,000000,8.59237,8.88076,8.56255,8.62278,3379941.9705042,0
+NUE.US,D,20010618,000000,8.60653,8.83163,8.60653,8.78159,2554930.1969153,0
+NUE.US,D,20010619,000000,8.78903,8.92366,8.71987,8.83905,2407039.9392036,0
+NUE.US,D,20010620,000000,8.80477,8.97122,8.78903,8.88839,2863175.4556277,0
+NUE.US,D,20010621,000000,8.88839,8.9304,8.83905,8.88839,2162254.9505798,0
+NUE.US,D,20010622,000000,8.88839,8.9304,8.58405,8.71987,1720285.9797919,0
+NUE.US,D,20010625,000000,8.63833,8.80477,8.35074,8.44168,2920976.1730708,0
+NUE.US,D,20010626,000000,8.30842,8.31476,8.11672,8.23789,507530116.88368,0
+NUE.US,D,20010627,000000,8.21441,8.3442,8.16794,8.16794,2992371.1218376,0
+NUE.US,D,20010628,000000,8.19668,8.33646,8.0978,8.26048,3005404.1419484,0
+NUE.US,D,20010629,000000,8.21441,8.44911,8.19668,8.3859,3723891.7692089,0
+NUE.US,D,20010702,000000,8.3859,8.51826,8.31476,8.39324,1950336.1459576,0
+NUE.US,D,20010703,000000,8.39324,8.40829,8.32874,8.37174,1291917.2965638,0
+NUE.US,D,20010705,000000,8.37174,8.37174,8.25334,8.36589,1484002.9372952,0
+NUE.US,D,20010706,000000,8.33646,8.36589,8.11058,8.16794,1277181.4647331,0
+NUE.US,D,20010709,000000,8.12406,8.36589,8.12406,8.3217,2180951.560827,0
+NUE.US,D,20010710,000000,8.3217,8.36589,8.26722,8.26722,1559926.9413004,0
+NUE.US,D,20010711,000000,8.24582,8.3217,8.15427,8.23006,2662590.8968873,0
+NUE.US,D,20010712,000000,8.28752,8.58405,8.21441,8.58405,2438776.6351704,0
+NUE.US,D,20010713,000000,8.61852,8.79655,8.58405,8.78903,3229222.441156,0
+NUE.US,D,20010716,000000,8.78903,8.78903,8.5994,8.6312,1661924.0511359,0
+NUE.US,D,20010717,000000,8.60653,8.87244,8.54818,8.65389,1913505.1460488,0
+NUE.US,D,20010718,000000,8.69777,9.04225,8.67004,9.03353,2737384.403485,0
+NUE.US,D,20010719,000000,8.81043,9.12121,8.74583,8.81043,2520934.5248791,0
+NUE.US,D,20010720,000000,8.82617,8.82617,8.57889,8.5994,2877909.2687131,0
+NUE.US,D,20010723,000000,8.5994,8.61109,8.06293,8.06293,4831083.7706614,0
+NUE.US,D,20010724,000000,8.06293,8.13218,7.80544,7.92701,2388344.338329,0
+NUE.US,D,20010725,000000,7.89361,8.17478,7.89361,8.12406,2921542.4311472,0
+NUE.US,D,20010726,000000,8.01815,8.24582,8.00537,8.20242,1780352.7389131,0
+NUE.US,D,20010727,000000,8.20242,8.31476,8.20242,8.26722,1363309.2172125,0
+NUE.US,D,20010730,000000,8.26048,8.29476,8.20966,8.28752,1445476.1912754,0
+NUE.US,D,20010731,000000,8.10464,8.31476,8.10464,8.21441,3244519.4841996,0
+NUE.US,D,20010801,000000,8.38006,8.40829,8.3217,8.3217,1492499.8365589,0
+NUE.US,D,20010802,000000,8.33646,8.37174,8.14664,8.23006,1523669.2650767,0
+NUE.US,D,20010803,000000,8.21441,8.35796,8.20242,8.33646,715090.07880222,0
+NUE.US,D,20010806,000000,8.29476,8.36589,8.15427,8.25334,1093591.7138926,0
+NUE.US,D,20010807,000000,8.23006,8.31476,8.20966,8.26048,839176.30047978,0
+NUE.US,D,20010808,000000,8.20966,8.42137,8.18201,8.18944,923604.26935737,0
+NUE.US,D,20010809,000000,8.18944,8.24582,8.0551,8.06917,1236953.9257387,0
+NUE.US,D,20010810,000000,8.09136,8.23006,8.02489,8.13218,1210318.5993227,0
+NUE.US,D,20010813,000000,8.13218,8.31476,8.11672,8.26722,1251681.6825879,0
+NUE.US,D,20010814,000000,8.26722,8.40829,8.19668,8.39324,916240.89561913,0
+NUE.US,D,20010815,000000,8.37174,8.3859,8.19668,8.21441,1212589.6878643,0
+NUE.US,D,20010816,000000,8.19668,8.3017,8.14664,8.23006,1263014.9190969,0
+NUE.US,D,20010817,000000,8.21441,8.3217,8.20242,8.2801,1096426.0323926,0
+NUE.US,D,20010820,000000,8.26722,8.3217,8.14664,8.29476,656160.88269715,0
+NUE.US,D,20010821,000000,8.37174,8.57889,8.32874,8.35074,1539527.5193333,0
+NUE.US,D,20010822,000000,8.35074,8.44168,8.31476,8.35796,1813211.8573059,0
+NUE.US,D,20010823,000000,8.35796,8.49765,8.3017,8.44911,1463603.5153282,0
+NUE.US,D,20010824,000000,8.44911,8.71353,8.44911,8.71353,3313647.3819155,0
+NUE.US,D,20010827,000000,8.62278,8.65389,8.55631,8.62278,1799048.3397877,0
+NUE.US,D,20010828,000000,8.58405,8.61852,8.49092,8.57889,727551.79397322,0
+NUE.US,D,20010829,000000,8.57889,8.58405,8.36589,8.39324,705454.60714967,0
+NUE.US,D,20010830,000000,8.3859,8.40116,8.16794,8.23006,1808113.5158731,0
+NUE.US,D,20010831,000000,8.22244,8.39324,8.17478,8.33646,1251681.6825879,0
+NUE.US,D,20010904,000000,8.53372,8.56255,8.45733,8.50578,2606498.0380275,0
+NUE.US,D,20010905,000000,8.50578,8.54818,8.40829,8.4285,941737.64964629,0
+NUE.US,D,20010906,000000,8.44168,8.44911,8.1619,8.22244,1836444.5884002,0
+NUE.US,D,20010907,000000,8.25334,8.25334,7.85003,7.86479,2856383.3868293,0
+NUE.US,D,20010910,000000,7.72272,7.72272,7.32732,7.36972,5150097.0171791,0
+NUE.US,D,20010917,000000,7.20765,7.20765,6.51573,6.51573,6338884.6877547,0
+NUE.US,D,20010918,000000,6.58617,6.9886,6.58617,6.74864,3488738.214747,0
+NUE.US,D,20010919,000000,6.72724,6.85475,6.18375,6.34651,4716058.6875785,0
+NUE.US,D,20010920,000000,6.0922,6.34651,5.78152,5.91576,9008842.9958709,0
+NUE.US,D,20010921,000000,5.74614,6.21901,5.7393,6.09923,7008074.5530719,0
+NUE.US,D,20010924,000000,6.17721,6.23317,6.0922,6.19107,6571770.181793,0
+NUE.US,D,20010925,000000,6.20524,6.34651,6.06397,6.34651,3370884.8694002,0
+NUE.US,D,20010926,000000,6.31095,6.44529,6.31095,6.40279,3511402.6690196,0
+NUE.US,D,20010927,000000,6.40279,6.60034,6.38159,6.5721,1953172.4832029,0
+NUE.US,D,20010928,000000,6.5721,6.84058,6.48769,6.84058,4638999.1393026,0
+NUE.US,D,20011001,000000,6.98157,7.24272,6.77718,7.05201,5704825.0293718,0
+NUE.US,D,20011002,000000,7.15097,7.26392,7.10857,7.24955,3830414.9061646,0
+NUE.US,D,20011003,000000,7.24955,7.67913,7.17911,7.66625,3269454.0176411,0
+NUE.US,D,20011004,000000,7.64604,8.02489,7.53924,7.57352,4449741.7608349,0
+NUE.US,D,20011005,000000,7.44036,7.52497,6.98157,7.02417,6512837.95757,0
+NUE.US,D,20011008,000000,7.02417,7.02417,6.16987,6.29005,12475484.023794,0
+NUE.US,D,20011009,000000,6.37445,6.62184,6.29005,6.5933,4882649.5930282,0
+NUE.US,D,20011010,000000,6.5933,6.79838,6.55794,6.78392,3184457.7719417,0
+NUE.US,D,20011011,000000,6.75558,7.0098,6.73468,6.93223,3233756.5432577,0
+NUE.US,D,20011012,000000,6.89656,7.0098,6.66424,6.78392,1799048.3397877,0
+NUE.US,D,20011015,000000,6.71338,6.79838,6.64968,6.70624,2736820.164154,0
+NUE.US,D,20011016,000000,6.70624,6.88982,6.70624,6.88269,1953738.7412793,0
+NUE.US,D,20011017,000000,7.02417,7.14404,6.94669,7.00297,4999375.4690855,0
+NUE.US,D,20011018,000000,6.9886,6.9886,6.5513,6.6358,5705959.5642699,0
+NUE.US,D,20011019,000000,6.6358,6.74864,6.5513,6.74142,2154889.5580963,0
+NUE.US,D,20011022,000000,6.72061,7.30642,6.72061,7.20765,5479305.9371897,0
+NUE.US,D,20011023,000000,7.16525,7.54627,7.15097,7.3839,6195531.5602627,0
+NUE.US,D,20011024,000000,7.39112,7.4473,7.31336,7.34179,3124393.0315659,0
+NUE.US,D,20011025,000000,7.29225,7.34892,7.20765,7.32068,4532467.9273653,0
+NUE.US,D,20011026,000000,7.24955,7.58075,7.24955,7.50386,1998498.3636301,0
+NUE.US,D,20011029,000000,7.41203,7.48276,7.24955,7.37716,2353777.361353,0
+NUE.US,D,20011030,000000,7.24272,7.28532,7.09451,7.19338,2053458.7063371,0
+NUE.US,D,20011031,000000,7.19338,7.27115,7.10163,7.11591,1411470.4255123,0
+NUE.US,D,20011101,000000,7.10857,7.13701,6.97443,7.12284,2390044.1219309,0
+NUE.US,D,20011102,000000,7.12284,7.41203,7.12284,7.31336,1500999.7639407,0
+NUE.US,D,20011105,000000,7.34892,7.61671,7.34892,7.51814,3123259.5060405,0
+NUE.US,D,20011106,000000,7.4473,7.48276,7.33446,7.4688,2722653.6185178,0
+NUE.US,D,20011107,000000,7.4688,7.4899,7.3839,7.4053,1487968.7625753,0
+NUE.US,D,20011108,000000,7.56738,7.71549,7.47574,7.50386,2125994.2462381,0
+NUE.US,D,20011109,000000,7.47574,7.82883,7.45434,7.69339,2532270.7895061,0
+NUE.US,D,20011112,000000,7.64604,7.64604,7.39112,7.46146,1787148.8452023,0
+NUE.US,D,20011113,000000,7.45434,7.85755,7.45434,7.67913,2387204.7565675,0
+NUE.US,D,20011114,000000,7.75155,8.06917,7.75155,8.03985,2727187.7206195,0
+NUE.US,D,20011115,000000,7.98565,8.13218,7.93403,8.03985,3088701.6134187,0
+NUE.US,D,20011116,000000,8.00537,8.00537,7.84269,7.91293,1459069.4132264,0
+NUE.US,D,20011119,000000,7.91293,8.0551,7.91293,7.97832,1716892.4688243,0
+NUE.US,D,20011120,000000,7.93403,7.93403,7.64604,7.85755,6631263.6172291,0
+NUE.US,D,20011121,000000,8.24582,8.61852,8.03231,8.04757,15174901.8831,0
+NUE.US,D,20011123,000000,8.0978,8.52648,8.09136,8.51826,2709058.3778213,0
+NUE.US,D,20011126,000000,8.51826,8.57166,8.23006,8.3217,4662797.1191006,0
+NUE.US,D,20011127,000000,8.32874,8.59237,8.3217,8.54164,5150097.0171791,0
+NUE.US,D,20011128,000000,8.44168,8.55631,8.42137,8.45733,3321016.8118899,0
+NUE.US,D,20011129,000000,8.39324,8.45733,8.21441,8.28752,2947042.2132924,0
+NUE.US,D,20011130,000000,8.27434,8.55631,8.25334,8.52648,3719920.8970655,0
+NUE.US,D,20011203,000000,8.23006,8.26722,8.14664,8.26048,5684426.6167774,0
+NUE.US,D,20011204,000000,8.30842,8.58405,8.30842,8.58405,5696325.1019901,0
+NUE.US,D,20011205,000000,9.12794,9.33084,9.05721,9.22602,10702496.677365,0
+NUE.US,D,20011206,000000,9.0158,9.31232,8.93674,9.1648,7247758.1721448,0
+NUE.US,D,20011207,000000,9.04978,9.1337,9.02888,9.07752,3728991.1200143,0
+NUE.US,D,20011210,000000,9.07752,9.18392,8.85946,8.92366,3063201.8312734,0
+NUE.US,D,20011211,000000,8.91623,8.92366,8.80477,8.90325,1904440.979336,0
+NUE.US,D,20011212,000000,8.91623,8.93674,8.75969,8.81865,1784881.7941514,0
+NUE.US,D,20011213,000000,8.78903,8.78903,8.44168,8.45733,4606135.9834191,0
+NUE.US,D,20011214,000000,8.74028,8.77347,8.46506,8.53372,6163794.864296,0
+NUE.US,D,20011217,000000,8.52648,8.71987,8.49092,8.57889,3426409.4514383,0
+NUE.US,D,20011218,000000,8.61852,8.91623,8.61852,8.84727,2849580.2149313,0
+NUE.US,D,20011219,000000,8.75969,8.94149,8.63833,8.74583,5484969.5273262,0
+NUE.US,D,20011220,000000,8.78903,8.90989,8.72513,8.72513,3219018.6926817,0
+NUE.US,D,20011221,000000,8.80477,8.85391,8.75969,8.83163,2869979.6368984,0
+NUE.US,D,20011224,000000,8.83163,9.05721,8.83163,8.98826,1504970.6360842,0
+NUE.US,D,20011226,000000,8.95834,9.0158,8.80477,8.90989,2293151.4097642,0
+NUE.US,D,20011227,000000,8.99489,9.26873,8.99489,9.20898,2886974.4447985,0
+NUE.US,D,20011228,000000,9.20898,9.27656,9.09168,9.12121,1975839.9655936,0
+NUE.US,D,20011231,000000,9.14122,9.32104,9.12794,9.15796,2183792.9449358,0
+NUE.US,D,20020102,000000,9.06979,9.08495,8.89483,8.92366,2690922.978787,0
+NUE.US,D,20020103,000000,8.83905,9.12794,8.83905,8.98826,2529436.4710062,0
+NUE.US,D,20020104,000000,9.03353,9.32104,9.03353,9.19174,3387872.6116915,0
+NUE.US,D,20020107,000000,9.26179,9.3672,9.26179,9.32104,2914177.0386636,0
+NUE.US,D,20020108,000000,9.30638,9.32698,9.14934,9.19174,1987732.3945701,0
+NUE.US,D,20020109,000000,9.19174,9.32104,9.01005,9.02888,2622366.3860109,0
+NUE.US,D,20020110,000000,9.09168,9.12121,8.96478,9.0158,3184457.7719417,0
+NUE.US,D,20020111,000000,9.01005,9.26179,9.00163,9.10606,2597998.1106458,0
+NUE.US,D,20020114,000000,8.99489,9.02888,8.76603,8.78159,3892177.411397,0
+NUE.US,D,20020115,000000,8.84727,8.97984,8.64547,8.68341,3471739.3693561,0
+NUE.US,D,20020116,000000,8.68341,8.76603,8.64547,8.66201,2195689.4114031,0
+NUE.US,D,20020117,000000,8.65389,8.85946,8.61852,8.76603,1901040.4027597,0
+NUE.US,D,20020118,000000,8.75147,8.9304,8.75147,8.83163,2794050.5860299,0
+NUE.US,D,20020122,000000,8.83163,8.95834,8.79655,8.84727,3472301.5899418,0
+NUE.US,D,20020123,000000,8.93674,9.1648,8.89483,9.11368,2754384.2582484,0
+NUE.US,D,20020124,000000,9.12121,9.2404,9.11368,9.14122,2578731.2048314,0
+NUE.US,D,20020125,000000,9.04225,9.55743,9.04225,9.46529,2843352.3854639,0
+NUE.US,D,20020128,000000,9.46529,9.77637,9.46529,9.73179,5007307.1196455,0
+NUE.US,D,20020129,000000,9.73179,9.98638,9.70405,9.80609,8416720.7538111,0
+NUE.US,D,20020130,000000,9.84968,9.96458,9.74665,9.88931,4135830.8932406,0
+NUE.US,D,20020131,000000,9.88238,10.3589,9.80609,10.345,7178635.3212923,0
+NUE.US,D,20020201,000000,10.2965,10.3223,9.84968,9.88931,7048301.0826936,0
+NUE.US,D,20020204,000000,9.68621,9.72584,9.25406,9.27656,7425676.2578674,0
+NUE.US,D,20020205,000000,9.27656,9.57427,9.1337,9.2181,5831750.6164128,0
+NUE.US,D,20020206,000000,9.37998,9.58219,9.31232,9.46529,2831445.8252697,0
+NUE.US,D,20020207,000000,9.49996,9.50591,9.26873,9.33084,1857408.2496984,0
+NUE.US,D,20020208,000000,9.29012,9.46529,9.26873,9.46529,1829078.1865439,0
+NUE.US,D,20020211,000000,9.48708,9.90516,9.47222,9.88238,2316950.3989349,0
+NUE.US,D,20020212,000000,9.92696,9.94082,9.62083,9.85464,3127228.3594385,0
+NUE.US,D,20020213,000000,9.86752,10.2014,9.86752,10.1459,3821349.7300792,0
+NUE.US,D,20020214,000000,9.85464,9.97951,9.7843,9.97155,4408373.6307063,0
+NUE.US,D,20020215,000000,10.025,10.3767,10.025,10.2806,6600101.2543202,0
+NUE.US,D,20020219,000000,10.1935,10.24,9.85464,9.87346,3484209.1595087,0
+NUE.US,D,20020220,000000,9.83383,10.1459,9.83383,10.1092,2240452.061872,0
+NUE.US,D,20020221,000000,10.1092,10.3767,10.1003,10.2757,4713221.3409605,0
+NUE.US,D,20020222,000000,10.24,10.3044,10.1241,10.14,2704524.2757196,0
+NUE.US,D,20020225,000000,10.0924,10.3728,10.0924,10.3728,3166323.3822802,0
+NUE.US,D,20020226,000000,10.4035,10.5382,10.3361,10.3728,5216957.8638442,0
+NUE.US,D,20020227,000000,10.3767,10.5878,10.3361,10.4352,5438512.1401189,0
+NUE.US,D,20020228,000000,10.1509,10.1717,9.61389,9.76745,14552745.756793,0
+NUE.US,D,20020301,000000,9.76745,10.034,9.76745,10.0022,5550704.9234473,0
+NUE.US,D,20020304,000000,10.14,10.4352,10.14,10.3956,3817386.9329173,0
+NUE.US,D,20020305,000000,10.3767,10.3767,9.9339,9.95961,7407544.8963239,0
+NUE.US,D,20020306,000000,10.1241,10.6274,10.1092,10.3728,12096406.036901,0
+NUE.US,D,20020307,000000,10.3589,10.3767,10.1152,10.2806,4746092.5718254,0
+NUE.US,D,20020308,000000,10.457,10.457,10.131,10.2153,3140831.6751164,0
+NUE.US,D,20020311,000000,10.2083,10.24,10.1152,10.2083,2631994.7920547,0
+NUE.US,D,20020312,000000,10.1568,10.2014,10.034,10.0924,4061035.3678976,0
+NUE.US,D,20020313,000000,10.0924,10.0924,9.84176,9.86752,2680723.2678035,0
+NUE.US,D,20020314,000000,9.86752,10.0874,9.86752,9.99434,4745523.285631,0
+NUE.US,D,20020315,000000,10.1152,10.2509,10.0577,10.1003,3328377.1575101,0
+NUE.US,D,20020318,000000,10.0924,10.2806,9.97951,10.0379,2532270.7895061,0
+NUE.US,D,20020319,000000,10.0805,10.3223,10.0805,10.244,2565132.9360169,0
+NUE.US,D,20020320,000000,10.1935,10.2707,10.1509,10.2153,2580996.2371369,0
+NUE.US,D,20020321,000000,10.2153,10.3728,10.0666,10.1855,3021840.7667536,0
+NUE.US,D,20020322,000000,10.1509,10.3133,10.1003,10.2153,2633694.5756564,0
+NUE.US,D,20020325,000000,10.3767,10.7205,10.3767,10.5878,7423414.25368,0
+NUE.US,D,20020326,000000,10.7017,10.8443,10.6274,10.8137,3994170.4837417,0
+NUE.US,D,20020327,000000,10.8711,11.3259,10.8711,11.309,8031409.8905866,0
+NUE.US,D,20020328,000000,11.4329,11.5071,11.1198,11.1396,6053873.1695092,0
+NUE.US,D,20020401,000000,11.1396,11.1396,10.8057,10.8979,5260592.035651,0
+NUE.US,D,20020402,000000,10.4283,10.8216,10.4193,10.7601,7101568.7074076,0
+NUE.US,D,20020403,000000,10.8711,11.0465,10.6205,10.7364,5938844.0489356,0
+NUE.US,D,20020404,000000,10.7522,10.8285,10.4114,10.5471,4513772.3264908,0
+NUE.US,D,20020405,000000,10.5878,10.8285,10.5878,10.7146,3666094.0798839,0
+NUE.US,D,20020408,000000,10.5244,10.7809,10.5036,10.7285,2184922.4329705,0
+NUE.US,D,20020409,000000,10.773,11.0118,10.6868,10.7364,2786112.8792338,0
+NUE.US,D,20020410,000000,10.8355,11.2813,10.7889,11.2307,3918809.709695,0
+NUE.US,D,20020411,000000,11.2238,11.4467,11.1812,11.2733,5900879.5235014,0
+NUE.US,D,20020412,000000,11.2733,11.2733,10.9563,11.0059,5525206.1506747,0
+NUE.US,D,20020415,000000,10.8869,11.1327,10.8057,11.1009,5500271.6172332,0
+NUE.US,D,20020416,000000,11.0762,11.2238,10.9771,11.1961,5101931.7713887,0
+NUE.US,D,20020417,000000,11.0544,11.2238,11.0059,11.2238,3084729.7319026,0
+NUE.US,D,20020418,000000,11.2238,11.2872,10.6522,10.9712,9832153.9764853,0
+NUE.US,D,20020419,000000,10.7601,10.9989,10.7205,10.7453,7280627.3842644,0
+NUE.US,D,20020422,000000,10.6274,10.6274,10.3658,10.4193,5843084.8622944,0
+NUE.US,D,20020423,000000,10.4283,10.666,10.3876,10.4996,2413273.8249071,0
+NUE.US,D,20020424,000000,10.567,10.6739,10.3589,10.3956,3162926.8431946,0
+NUE.US,D,20020425,000000,10.3956,10.3956,9.95961,10.131,5178425.0615882,0
+NUE.US,D,20020426,000000,10.131,10.3589,10.131,10.3044,3159528.2853637,0
+NUE.US,D,20020429,000000,10.3044,10.3361,10.0379,10.0379,3609426.8879663,0
+NUE.US,D,20020430,000000,10.0448,10.2628,10.0448,10.14,4601030.5763776,0
+NUE.US,D,20020501,000000,10.1509,10.1855,9.89822,10.0448,4513203.0402964,0
+NUE.US,D,20020502,000000,10.2083,10.4699,10.1717,10.352,3439442.4715491,0
+NUE.US,D,20020503,000000,10.3223,10.3223,10.1003,10.2549,2851283.0266512,0
+NUE.US,D,20020506,000000,10.2965,10.3728,10.0924,10.0924,1863643.1447746,0
+NUE.US,D,20020507,000000,10.1092,10.2886,10.1092,10.131,3256419.9881576,0
+NUE.US,D,20020508,000000,10.2886,10.4768,10.2628,10.4035,2839379.4945752,0
+NUE.US,D,20020509,000000,10.4035,10.4491,10.1509,10.1855,2460872.8126212,0
+NUE.US,D,20020510,000000,10.244,10.3956,10.1003,10.2242,2898311.7187982,0
+NUE.US,D,20020513,000000,10.2242,10.3658,10.131,10.1855,2346983.2738092,0
+NUE.US,D,20020514,000000,10.3282,10.4352,10.2549,10.4193,2388906.5589147,0
+NUE.US,D,20020515,000000,10.4193,10.666,10.3837,10.5471,2533400.2775408,0
+NUE.US,D,20020516,000000,10.6115,10.7076,10.5471,10.6036,2379278.1528709,0
+NUE.US,D,20020517,000000,10.5957,10.8285,10.559,10.8216,4458810.9744111,0
+NUE.US,D,20020520,000000,10.8443,10.8503,10.5957,10.7205,2947042.2132924,0
+NUE.US,D,20020521,000000,10.9256,11.3367,10.9256,11.0197,9337485.6578051,0
+NUE.US,D,20020522,000000,11.0465,11.2605,11.0465,11.1129,6423879.9240814,0
+NUE.US,D,20020523,000000,11.1267,11.4695,11.1267,11.3763,5707657.3291264,0
+NUE.US,D,20020524,000000,11.3883,11.522,11.3308,11.3843,2357179.9566747,0
+NUE.US,D,20020528,000000,11.3585,11.3763,11.1594,11.1812,2176989.7730378,0
+NUE.US,D,20020529,000000,11.1812,11.3585,11.1198,11.3585,3856478.9276408,0
+NUE.US,D,20020530,000000,11.2456,11.4269,11.2307,11.3011,4074063.3411449,0
+NUE.US,D,20020531,000000,11.3763,11.6963,11.3367,11.5646,4762522.1310218,0
+NUE.US,D,20020603,000000,11.5685,11.8599,11.5389,11.6409,7858585.0994333,0
+NUE.US,D,20020604,000000,11.522,11.6349,11.3308,11.6111,5734853.8667553,0
+NUE.US,D,20020605,000000,11.6111,12.0005,11.5973,11.9441,7100435.1818822,0
+NUE.US,D,20020606,000000,11.9877,12.1649,11.9263,11.9916,9008842.9958709,0
+NUE.US,D,20020607,000000,11.8787,12.0986,11.8093,11.9877,5880486.1577704,0
+NUE.US,D,20020610,000000,11.9916,12.0005,11.7597,11.7905,4459944.4999365,0
+NUE.US,D,20020611,000000,11.6191,11.7103,11.3427,11.3763,8107905.1995315,0
+NUE.US,D,20020612,000000,11.2813,11.3962,11.1009,11.1465,6609169.4585236,0
+NUE.US,D,20020613,000000,11.1594,11.3962,11.1009,11.2189,4310353.4492503,0
+NUE.US,D,20020614,000000,11.1009,11.1663,10.9256,11.1009,4982939.8536531,0
+NUE.US,D,20020617,000000,11.1871,11.2109,10.9712,11.1327,3542566.0413013,0
+NUE.US,D,20020618,000000,11.1267,11.7103,11.1267,11.6895,6491310.0569408,0
+NUE.US,D,20020619,000000,11.6349,11.9916,11.5815,11.6111,6105435.963758,0
+NUE.US,D,20020620,000000,11.5893,11.7389,11.522,11.6271,4902476.7006828,0
+NUE.US,D,20020621,000000,11.5815,11.6191,11.2674,11.2733,4269554.6053161,0
+NUE.US,D,20020624,000000,11.3427,11.6191,11.3427,11.4269,4025339.9122595,0
+NUE.US,D,20020625,000000,11.5389,11.6488,11.2733,11.3011,2875078.9877039,0
+NUE.US,D,20020626,000000,11.0465,11.2238,10.9841,11.2109,4719460.2735275,0
+NUE.US,D,20020627,000000,11.3427,11.4199,11.1743,11.416,3585634.9644043,0
+NUE.US,D,20020628,000000,11.4041,11.5071,11.202,11.3169,4790287.9548452,0
+NUE.US,D,20020701,000000,11.2733,11.2872,11.1198,11.1871,2597998.1106458,0
+NUE.US,D,20020702,000000,11.1871,11.2238,11.0118,11.0247,2049499.9466659,0
+NUE.US,D,20020703,000000,10.9345,11.0544,10.567,10.8008,3220159.2838159,0
+NUE.US,D,20020705,000000,10.8285,11.1961,10.8285,11.1594,1312309.6529221,0
+NUE.US,D,20020708,000000,11.1129,11.2733,11.0465,11.1663,2651260.6884963,0
+NUE.US,D,20020709,000000,11.1663,11.3585,11.1663,11.1743,1969609.1080081,0
+NUE.US,D,20020710,000000,11.2189,11.2189,10.8137,10.8671,3329515.729899,0
+NUE.US,D,20020711,000000,10.8008,11.1009,10.6581,10.8355,5413575.5879321,0
+NUE.US,D,20020712,000000,10.879,10.9642,10.7146,10.8137,4083129.5266031,0
+NUE.US,D,20020715,000000,10.7938,10.7938,10.2242,10.6036,6255027.0144442,0
+NUE.US,D,20020716,000000,10.5818,10.5818,10.2549,10.2757,5278720.3690765,0
+NUE.US,D,20020717,000000,10.5382,10.6522,10.2242,10.5036,6666399.8803996,0
+NUE.US,D,20020718,000000,10.4837,10.4837,10.0874,10.0874,5830618.10026,0
+NUE.US,D,20020719,000000,9.97951,10.1092,9.50591,9.60201,5004472.8011456,0
+NUE.US,D,20020722,000000,9.59111,9.59507,9.09168,9.20225,5867450.1095415,0
+NUE.US,D,20020723,000000,9.24634,9.35938,8.91623,9.01005,5807955.6647327,0
+NUE.US,D,20020724,000000,8.96478,9.56535,8.73265,9.55147,6964443.4093832,0
+NUE.US,D,20020725,000000,9.50591,9.82789,9.11368,9.59507,6077107.919349,0
+NUE.US,D,20020726,000000,9.63469,9.89822,9.45339,9.6555,4318283.0810649,0
+NUE.US,D,20020729,000000,9.82095,10.1855,9.7407,10.1647,4525668.7929581,0
+NUE.US,D,20020730,000000,10.1647,10.1647,9.43457,9.56535,5623230.3696214,0
+NUE.US,D,20020731,000000,9.57427,9.73179,9.14934,9.71495,5048673.2310288,0
+NUE.US,D,20020801,000000,9.59507,9.68621,9.43457,9.60201,2809347.6290735,0
+NUE.US,D,20020802,000000,9.55743,9.55743,8.83905,8.85391,6044809.0027965,0
+NUE.US,D,20020805,000000,8.62278,8.69777,8.3017,8.30842,6502639.2559591,0
+NUE.US,D,20020806,000000,8.20242,8.20966,7.98565,8.0766,12400688.498451,0
+NUE.US,D,20020807,000000,8.16794,8.53372,7.98565,8.52648,9084771.0373668,0
+NUE.US,D,20020808,000000,8.67687,9.17818,8.65389,9.11368,8691531.5517003,0
+NUE.US,D,20020809,000000,9.11368,9.26179,8.90989,9.20225,6440312.5113957,0
+NUE.US,D,20020812,000000,9.20225,9.27656,9.00163,9.2404,3179926.6979581,0
+NUE.US,D,20020813,000000,9.20898,9.23356,8.9304,8.93674,3892177.411397,0
+NUE.US,D,20020814,000000,8.93674,9.02333,8.47239,9.02333,7430217.4255779,0
+NUE.US,D,20020815,000000,9.02888,9.15796,8.88839,9.12121,3179358.4211364,0
+NUE.US,D,20020816,000000,9.09842,9.09842,8.77347,8.99489,2747587.1425866,0
+NUE.US,D,20020819,000000,8.99489,9.41674,8.91623,9.37998,3330085.0160934,0
+NUE.US,D,20020820,000000,9.33679,9.47915,9.29012,9.38642,5325747.0424782,0
+NUE.US,D,20020821,000000,9.39435,9.45339,9.25406,9.40129,3166894.68722,0
+NUE.US,D,20020822,000000,9.22602,9.26873,8.90325,8.94992,6413677.1849798,0
+NUE.US,D,20020823,000000,8.78903,8.87244,8.61109,8.72513,7243229.1169065,0
+NUE.US,D,20020826,000000,8.71353,8.81865,8.5994,8.78159,3588466.2547863,0
+NUE.US,D,20020827,000000,9.17818,9.19174,8.92366,8.98826,5662897.7067756,0
+NUE.US,D,20020828,000000,8.87244,8.87244,8.47239,8.59237,4401011.2663408,0
+NUE.US,D,20020829,000000,8.54818,8.59237,8.26048,8.3017,6657899.9530178,0
+NUE.US,D,20020830,000000,8.28752,8.79655,8.24582,8.7061,3366349.7579259,0
+NUE.US,D,20020903,000000,8.43405,8.43405,8.20242,8.20966,3966404.6599183,0
+NUE.US,D,20020904,000000,8.18201,8.43405,8.13892,8.4285,4673562.0787879,0
+NUE.US,D,20020905,000000,8.32874,8.35796,8.15427,8.18201,3872912.5243279,0
+NUE.US,D,20020906,000000,8.35796,8.49765,8.24582,8.44168,2014932.9696898,0
+NUE.US,D,20020909,000000,8.74583,8.77347,8.49092,8.68341,5710496.6944897,0
+NUE.US,D,20020910,000000,8.69045,8.94149,8.68341,8.90989,3545396.3223104,0
+NUE.US,D,20020911,000000,9.03353,9.06979,8.85946,8.95834,2000199.1566046,0
+NUE.US,D,20020912,000000,9.07752,9.1648,8.98826,8.99489,3520470.8732231,0
+NUE.US,D,20020913,000000,8.99489,9.07752,8.84727,9.06504,3045630.6715701,0
+NUE.US,D,20020916,000000,8.96478,9.01005,8.82617,8.84727,3702358.8217164,0
+NUE.US,D,20020917,000000,9.02333,9.02333,8.44911,8.50578,7348053.4796331,0
+NUE.US,D,20020918,000000,8.50578,8.50578,8.2801,8.43405,4592529.6396232,0
+NUE.US,D,20020919,000000,8.33646,8.78159,8.2801,8.56255,4431610.3992914,0
+NUE.US,D,20020920,000000,8.61109,8.74583,8.42137,8.51826,3525574.2615192,0
+NUE.US,D,20020923,000000,8.51826,8.51826,6.84762,6.88269,28241384.717156,0
+NUE.US,D,20020924,000000,6.81918,6.9886,6.74864,6.86902,11000545.253212,0
+NUE.US,D,20020925,000000,6.9886,7.11591,6.96086,6.99543,7078336.9856859,0
+NUE.US,D,20020926,000000,7.03783,7.11591,6.89656,7.05201,4727391.9240875,0
+NUE.US,D,20020927,000000,7.0098,7.01693,6.89656,6.95323,3496668.8559342,0
+NUE.US,D,20020930,000000,6.78392,6.78392,6.48769,6.62184,4187961.9643111,0
+NUE.US,D,20021001,000000,6.6358,6.98157,6.54377,6.94669,5015800.9907912,0
+NUE.US,D,20021002,000000,6.88982,7.01693,6.74142,6.89656,5670261.0805139,0
+NUE.US,D,20021003,000000,6.88982,7.15097,6.88982,7.01693,4752889.6874874,0
+NUE.US,D,20021004,000000,7.15791,7.20051,6.84058,6.93223,4407809.3913753,0
+NUE.US,D,20021007,000000,6.91836,6.94669,6.678,6.74864,2973105.225396,0
+NUE.US,D,20021008,000000,6.89656,7.08043,6.79105,6.96086,3736354.4937526,0
+NUE.US,D,20021009,000000,6.86902,6.96086,6.67098,6.68514,2873378.1947294,0
+NUE.US,D,20021010,000000,6.66424,6.81225,6.50176,6.77718,6006840.4398715,0
+NUE.US,D,20021011,000000,6.86119,7.14404,6.86119,6.95323,4960276.4087532,0
+NUE.US,D,20021014,000000,6.87546,6.99543,6.83355,6.91103,2621228.8229947,0
+NUE.US,D,20021015,000000,7.09451,7.75155,7.05201,7.63108,4609529.4943866,0
+NUE.US,D,20021016,000000,7.54627,7.56104,7.05953,7.18645,4301854.5312412,0
+NUE.US,D,20021017,000000,7.4266,7.68636,6.29005,6.64968,16650408.930503,0
+NUE.US,D,20021018,000000,6.73468,7.30642,6.73468,7.27799,11885623.785922,0
+NUE.US,D,20021021,000000,7.34179,7.72975,7.34179,7.70092,5319518.203638,0
+NUE.US,D,20021022,000000,7.51814,7.79266,7.49684,7.54627,3811720.3146628,0
+NUE.US,D,20021023,000000,7.54627,7.60344,7.29938,7.56104,2750989.7379082,0
+NUE.US,D,20021024,000000,7.66625,7.66625,7.34179,7.41203,3815118.8724937,0
+NUE.US,D,20021025,000000,7.32732,7.36972,7.04527,7.36289,4166996.2842676,0
+NUE.US,D,20021028,000000,7.51814,7.5325,7.25708,7.32732,2731152.5365268,0
+NUE.US,D,20021029,000000,7.32732,7.32732,6.96086,7.22855,3084729.7319026,0
+NUE.US,D,20021030,000000,7.23598,7.37716,7.13701,7.32732,1512900.2678987,0
+NUE.US,D,20021031,000000,7.36972,7.4473,7.27115,7.36972,3046766.215841,0
+NUE.US,D,20021101,000000,7.54627,7.82883,7.47574,7.77959,6151330.1210069,0
+NUE.US,D,20021104,000000,7.85003,8.20242,7.85003,8.11058,6470911.6443464,0
+NUE.US,D,20021105,000000,8.11672,8.13218,7.83605,7.87241,3041104.6444499,0
+NUE.US,D,20021106,000000,7.88707,8.19668,7.80019,8.13892,3456442.3263125,0
+NUE.US,D,20021107,000000,8.10464,8.13218,7.82883,7.86479,2800285.4811061,0
+NUE.US,D,20021108,000000,7.86479,7.97049,7.60344,7.65297,2773083.8966137,0
+NUE.US,D,20021111,000000,7.65297,7.65297,7.45434,7.48276,1453973.0905391,0
+NUE.US,D,20021112,000000,7.60344,7.97049,7.56738,7.89361,3864983.901886,0
+NUE.US,D,20021113,000000,7.82149,7.86479,7.60938,7.67913,4165291.4538024,0
+NUE.US,D,20021114,000000,7.80019,7.94127,7.74501,7.91997,1236953.9257387,0
+NUE.US,D,20021115,000000,7.84269,8.13892,7.78563,8.13892,2645593.0608692,0
+NUE.US,D,20021118,000000,8.14664,8.21441,7.89361,7.91293,3156692.9574911,0
+NUE.US,D,20021119,000000,7.89361,7.97049,7.78563,7.81337,1922006.0828032,0
+NUE.US,D,20021120,000000,7.80019,7.99972,7.78563,7.95633,2557202.2948296,0
+NUE.US,D,20021121,000000,7.95633,8.3217,7.95633,8.26048,3770352.1845341,0
+NUE.US,D,20021122,000000,8.26048,8.26722,8.02489,8.09136,2892081.8705854,0
+NUE.US,D,20021125,000000,8.13218,8.29476,8.04757,8.1619,2366811.3908365,0
+NUE.US,D,20021126,000000,8.11672,8.1619,7.99972,8.11672,2866579.0603221,0
+NUE.US,D,20021127,000000,8.14664,8.7061,8.14664,8.67004,5163695.2859936,0
+NUE.US,D,20021129,000000,8.66201,8.8661,8.66201,8.78159,2170755.8873343,0
+NUE.US,D,20021202,000000,8.88076,8.97984,8.78903,8.87244,5067363.78504,0
+NUE.US,D,20021203,000000,8.85391,8.91623,8.53372,8.56255,4716623.9362822,0
+NUE.US,D,20021204,000000,8.49765,8.54818,8.33646,8.35796,5466843.2126461,0
+NUE.US,D,20021205,000000,8.35796,8.35796,7.95633,7.98565,5442479.9841443,0
+NUE.US,D,20021206,000000,7.96307,8.0551,7.79266,7.91997,7583772.2827987,0
+NUE.US,D,20021209,000000,7.92701,7.94811,7.51814,7.5535,5388646.101354,0
+NUE.US,D,20021210,000000,7.56738,7.82149,7.5325,7.81337,3269454.0176411,0
+NUE.US,D,20021211,000000,7.82149,7.84269,7.69339,7.82149,3136294.5448966,0
+NUE.US,D,20021212,000000,7.82883,7.85755,7.67913,7.71549,3317048.9678645,0
+NUE.US,D,20021213,000000,7.70786,7.71549,7.4473,7.4473,3730124.6455398,0
+NUE.US,D,20021216,000000,7.5325,7.75908,7.5108,7.68636,4397614.7272551,0
+NUE.US,D,20021217,000000,7.74501,7.84269,7.52497,7.56104,2178126.3266813,0
+NUE.US,D,20021218,000000,7.56104,7.56104,7.3839,7.39816,2936837.4554454,0
+NUE.US,D,20021219,000000,7.34179,7.5108,7.32732,7.46146,4741555.4416057,0
+NUE.US,D,20021220,000000,7.47574,7.60344,7.47574,7.54627,5133098.1717884,0
+NUE.US,D,20021223,000000,7.52497,7.56738,7.4266,7.4688,2042133.5448096,0
+NUE.US,D,20021224,000000,7.46146,7.4899,7.43323,7.44036,746816.68104219,0
+NUE.US,D,20021226,000000,7.45434,7.61671,7.4053,7.44036,1888003.3451582,0
+NUE.US,D,20021227,000000,7.39816,7.4688,7.17227,7.24272,2132793.3806453,0
+NUE.US,D,20021230,000000,7.31336,7.31336,7.16525,7.20765,3673461.4911129,0
+NUE.US,D,20021231,000000,7.24272,7.27799,7.08043,7.24955,3157823.4548985,0
+NUE.US,D,20030102,000000,7.28532,7.48276,7.17911,7.41926,3744854.4211344,0
+NUE.US,D,20030103,000000,7.32732,7.4053,7.32732,7.37716,2210420.1963704,0
+NUE.US,D,20030106,000000,7.33446,7.58075,7.33446,7.5108,3218455.4627234,0
+NUE.US,D,20030107,000000,7.57352,7.67358,7.5535,7.61671,3772620.2449577,0
+NUE.US,D,20030108,000000,7.57352,7.57352,7.36972,7.4266,3459273.6166944,0
+NUE.US,D,20030109,000000,7.4266,7.65297,7.4266,7.62414,2161689.7018762,0
+NUE.US,D,20030110,000000,7.56738,7.87945,7.56738,7.76641,3394677.8023348,0
+NUE.US,D,20030113,000000,7.77959,7.82149,7.70092,7.72272,2754953.5444429,0
+NUE.US,D,20030114,000000,7.72975,7.91293,7.69339,7.89361,3238852.8659451,0
+NUE.US,D,20030115,000000,7.89877,7.89877,7.69339,7.83605,2800851.7391826,0
+NUE.US,D,20030116,000000,7.79266,7.79266,7.39112,7.47574,9931318.7865663,0
+NUE.US,D,20030117,000000,7.47574,7.60938,7.41926,7.49684,3674023.7116985,0
+NUE.US,D,20030121,000000,7.46146,7.46146,7.05953,7.06607,6793886.6786534,0
+NUE.US,D,20030122,000000,6.81225,7.08757,6.79105,7.0098,5399982.365981,0
+NUE.US,D,20030123,000000,7.02417,7.20051,7.02417,7.14404,3217892.232765,0
+NUE.US,D,20030124,000000,7.17227,7.30642,7.02417,7.02417,3916547.7055075,0
+NUE.US,D,20030127,000000,7.02417,7.0311,6.87546,6.88269,3738054.2773544,0
+NUE.US,D,20030128,000000,6.88269,6.93223,6.74142,6.88269,3824181.0204611,0
+NUE.US,D,20030129,000000,6.79105,6.92509,6.72724,6.83355,3154422.8783222,0
+NUE.US,D,20030130,000000,6.88269,6.96086,6.74142,6.76955,2677324.7099725,0
+NUE.US,D,20030131,000000,6.77718,7.01693,6.77718,7.0098,4204392.5328801,0
+NUE.US,D,20030203,000000,7.0098,7.04527,6.81918,7.03783,7051702.6686426,0
+NUE.US,D,20030204,000000,7.0311,7.0311,6.83355,6.92509,4326216.7503704,0
+NUE.US,D,20030205,000000,7.02417,7.05201,6.31809,6.31809,14236566.828775,0
+NUE.US,D,20030206,000000,6.30421,6.76955,6.14847,6.69258,21109784.144246,0
+NUE.US,D,20030207,000000,6.88269,7.07351,6.85475,6.97443,11867488.386888,0
+NUE.US,D,20030210,000000,7.00297,7.0311,6.89656,7.0311,9939813.6670846,0
+NUE.US,D,20030211,000000,7.08757,7.14404,6.91836,6.96086,4224226.7061436,0
+NUE.US,D,20030212,000000,6.96086,7.09451,6.96086,7.0098,4338677.4561686,0
+NUE.US,D,20030213,000000,6.99543,7.01693,6.86119,6.93223,3762987.8014232,0
+NUE.US,D,20030214,000000,6.93223,6.96086,6.76955,6.89656,3106263.6887677,0
+NUE.US,D,20030218,000000,6.94669,7.20051,6.94669,7.13007,4144332.8393677,0
+NUE.US,D,20030219,000000,7.15097,7.26392,7.04527,7.15097,4320548.1133705,0
+NUE.US,D,20030220,000000,7.15097,7.17227,7.0311,7.13007,3576565.7508282,0
+NUE.US,D,20030221,000000,7.13007,7.41926,7.10163,7.39112,4812387.1604141,0
+NUE.US,D,20030224,000000,7.39112,7.46146,7.28532,7.34892,5061141.002436,0
+NUE.US,D,20030225,000000,7.34179,7.34179,7.17227,7.28532,2839379.4945752,0
+NUE.US,D,20030226,000000,7.27115,7.32732,7.17911,7.25708,3173126.5541782,0
+NUE.US,D,20030227,000000,7.26392,7.32068,7.20051,7.27115,2503938.7076063,0
+NUE.US,D,20030228,000000,7.27799,7.36289,7.26392,7.30642,2305047.8762315,0
+NUE.US,D,20030303,000000,7.41926,7.46146,7.26392,7.27799,4200989.9375585,0
+NUE.US,D,20030304,000000,7.27799,7.35586,7.20051,7.20051,4331886.3967428,0
+NUE.US,D,20030305,000000,7.18645,7.20765,7.05953,7.19338,3863848.3576153,0
+NUE.US,D,20030306,000000,7.12284,7.12284,6.74864,6.76955,10288860.797849,0
+NUE.US,D,20030307,000000,6.74142,7.08757,6.60034,7.05201,10384054.735787,0
+NUE.US,D,20030310,000000,7.0311,7.05201,6.83355,6.86119,4318283.0810649,0
+NUE.US,D,20030311,000000,6.81225,6.9886,6.69902,6.74142,4507540.4595326,0
+NUE.US,D,20030312,000000,6.72724,6.75558,6.41002,6.56506,9751131.6310475,0
+NUE.US,D,20030313,000000,6.58617,6.78392,6.51573,6.76955,6461273.1445758,0
+NUE.US,D,20030314,000000,6.77718,6.95323,6.75558,6.79105,4455408.3790894,0
+NUE.US,D,20030317,000000,6.76955,7.0311,6.70624,6.97443,6257290.0280043,0
+NUE.US,D,20030318,000000,7.02417,7.23598,7.0098,7.12284,4943843.8214387,0
+NUE.US,D,20030319,000000,7.10163,7.10163,6.94669,7.01693,4513772.3264908,0
+NUE.US,D,20030320,000000,6.96739,7.07351,6.83355,7.0311,4450877.3051057,0
+NUE.US,D,20030321,000000,7.06607,7.3839,7.0098,7.36289,6689631.6021213,0
+NUE.US,D,20030324,000000,7.28532,7.28532,7.05201,7.08757,5886713.9872378,0
+NUE.US,D,20030325,000000,7.05201,7.18645,6.97443,7.05201,3791884.122654,0
+NUE.US,D,20030326,000000,7.0311,7.0311,6.76955,6.84762,4614067.6339791,0
+NUE.US,D,20030327,000000,6.77718,6.84762,6.678,6.75558,4844114.7720268,0
+NUE.US,D,20030328,000000,6.74864,6.88269,6.69902,6.86902,4724563.6618237,0
+NUE.US,D,20030331,000000,6.78392,6.80512,6.67098,6.73468,6417081.7990468,0
+NUE.US,D,20030401,000000,6.74142,6.78392,6.62184,6.74142,6217061.4796372,0
+NUE.US,D,20030402,000000,6.90389,6.99543,6.89656,6.91836,3180493.9654072,0
+NUE.US,D,20030403,000000,6.9886,7.02417,6.85475,6.91836,3271151.7824976,0
+NUE.US,D,20030404,000000,6.95323,7.03783,6.89656,6.96086,3121001.5393438,0
+NUE.US,D,20030407,000000,7.15791,7.32068,7.08757,7.09451,3738054.2773544,0
+NUE.US,D,20030408,000000,7.09451,7.16525,6.9886,7.03783,6347948.8544674,0
+NUE.US,D,20030409,000000,7.04527,7.08043,6.88269,6.88269,8131700.1512115,0
+NUE.US,D,20030410,000000,6.90389,6.91103,6.79105,6.86902,5630598.7902232,0
+NUE.US,D,20030411,000000,6.95323,6.96086,6.78392,6.80512,4817484.4924742,0
+NUE.US,D,20030414,000000,6.84058,7.00297,6.84058,6.97443,3813415.0514012,0
+NUE.US,D,20030415,000000,6.9886,7.20051,6.95323,7.16525,5749589.698586,0
+NUE.US,D,20030416,000000,7.22855,7.34179,7.12284,7.17227,5283820.7292546,0
+NUE.US,D,20030417,000000,7.22855,7.3839,7.12284,7.32732,4228192.5314236,0
+NUE.US,D,20030421,000000,7.34892,7.4899,7.33446,7.39816,4504704.1222873,0
+NUE.US,D,20030422,000000,7.39816,7.49684,7.31336,7.46146,4578932.3801813,0
+NUE.US,D,20030423,000000,7.46146,7.46146,7.14404,7.28532,7877284.7377986,0
+NUE.US,D,20030424,000000,7.28532,7.31336,7.05201,7.12284,7166726.7423528,0
+NUE.US,D,20030425,000000,7.12284,7.13007,6.92509,7.0311,5539369.6681929,0
+NUE.US,D,20030428,000000,7.04527,7.24955,7.0311,7.20051,4224226.7061436,0
+NUE.US,D,20030429,000000,7.19338,7.29225,7.13701,7.15791,3615665.8205332,0
+NUE.US,D,20030430,000000,7.14404,7.25708,7.08757,7.20765,3174828.3565254,0
+NUE.US,D,20030501,000000,7.19338,7.29225,7.06607,7.26392,4088797.1542302,0
+NUE.US,D,20030502,000000,7.24955,7.44036,7.22171,7.4053,5141031.8410937,0
+NUE.US,D,20030505,000000,7.46146,7.56738,7.4053,7.51814,4576667.3478758,0
+NUE.US,D,20030506,000000,7.51814,7.72272,7.50386,7.64604,4365883.0781518,0
+NUE.US,D,20030507,000000,7.64604,7.66625,7.47574,7.54627,2379843.4015746,0
+NUE.US,D,20030508,000000,7.47574,7.47574,7.21448,7.30642,5785289.1917148,0
+NUE.US,D,20030509,000000,7.31336,7.60344,7.31336,7.60344,3444542.8317271,0
+NUE.US,D,20030512,000000,7.64604,7.67913,7.56104,7.65921,2582131.7814077,0
+NUE.US,D,20030513,000000,7.64604,7.89361,7.58788,7.77364,4021372.0682341,0
+NUE.US,D,20030514,000000,7.81337,7.81337,7.63108,7.69339,3931841.720433,0
+NUE.US,D,20030515,000000,7.73718,7.82883,7.62414,7.82149,2367374.6207948,0
+NUE.US,D,20030516,000000,7.82149,7.85003,7.74501,7.85003,3053566.3596209,0
+NUE.US,D,20030519,000000,7.80544,7.81337,7.68636,7.81337,4147733.415944,0
+NUE.US,D,20030520,000000,7.83605,7.90581,7.79266,7.87241,4521137.7189744,0
+NUE.US,D,20030521,000000,7.86479,7.89361,7.77364,7.83605,3271151.7824976,0
+NUE.US,D,20030522,000000,7.87945,7.89361,7.84269,7.86479,2339048.5951311,0
+NUE.US,D,20030523,000000,7.87241,8.02489,7.85003,7.97832,3459841.8935162,0
+NUE.US,D,20030527,000000,7.97832,8.19668,7.96307,8.17478,4657127.472728,0
+NUE.US,D,20030528,000000,8.22244,8.24582,8.0766,8.23006,4027604.944565,0
+NUE.US,D,20030529,000000,8.18944,8.28752,8.10464,8.12406,2577596.6699333,0
+NUE.US,D,20030530,000000,8.20966,8.44168,8.20966,8.40829,3556731.5775647,0
+NUE.US,D,20030602,000000,8.44168,8.74583,8.43405,8.65389,4690563.9522968,0
+NUE.US,D,20030603,000000,8.65389,8.65389,8.51826,8.54818,3790187.3671703,0
+NUE.US,D,20030604,000000,8.46506,8.67004,8.45733,8.54164,5564296.1266529,0
+NUE.US,D,20030605,000000,8.54164,8.65389,8.43405,8.63833,2974805.0089977,0
+NUE.US,D,20030606,000000,8.67687,8.82617,8.67004,8.69777,4055367.7402703,0
+NUE.US,D,20030609,000000,8.64547,8.75147,8.61109,8.63833,4482604.9167184,0
+NUE.US,D,20030610,000000,8.64547,8.71353,8.64547,8.69045,3481370.803518,0
+NUE.US,D,20030611,000000,8.69045,8.90325,8.69045,8.90325,2736251.8873323,0
+NUE.US,D,20030612,000000,8.88839,8.9304,8.69777,8.89483,2748154.4100356,0
+NUE.US,D,20030613,000000,8.89483,8.90989,8.64547,8.69045,3915413.1706093,0
+NUE.US,D,20030616,000000,8.71987,8.83905,8.69045,8.83163,3577699.2763537,0
+NUE.US,D,20030617,000000,8.83163,9.05721,8.78903,9.0158,7340117.7915825,0
+NUE.US,D,20030618,000000,9.02333,9.11368,8.95834,9.09168,3700087.7331748,0
+NUE.US,D,20030619,000000,9.09168,9.26179,9.05721,9.06504,3769785.9264578,0
+NUE.US,D,20030620,000000,9.09168,9.09168,8.94992,8.99489,4175493.1835313,0
+NUE.US,D,20030623,000000,8.97984,8.98826,8.78159,8.80477,4089368.45917,0
+NUE.US,D,20030624,000000,8.80477,8.83905,8.71987,8.77347,2764021.7486464,0
+NUE.US,D,20030625,000000,8.78159,8.82617,8.66201,8.67687,4081429.7430012,0
+NUE.US,D,20030626,000000,8.63833,8.74583,8.58405,8.71987,2775350.9476646,0
+NUE.US,D,20030627,000000,8.72513,8.78159,8.62278,8.63833,1976403.1955519,0
+NUE.US,D,20030630,000000,8.64547,8.72513,8.57889,8.61852,2966308.1097341,0
+NUE.US,D,20030701,000000,8.61109,8.63833,8.49765,8.63833,3348783.645086,0
+NUE.US,D,20030702,000000,8.6312,8.77347,8.61109,8.74028,3028065.568103,0
+NUE.US,D,20030703,000000,8.74028,8.81865,8.71987,8.72513,1646624.9893469,0
+NUE.US,D,20030707,000000,8.79655,8.8661,8.77347,8.81865,1918038.2387779,0
+NUE.US,D,20030708,000000,8.71987,8.75969,8.69045,8.73265,5109299.1826177,0
+NUE.US,D,20030709,000000,8.72513,8.75969,8.61852,8.6312,3858751.0255552,0
+NUE.US,D,20030710,000000,8.55631,8.55631,8.49765,8.55631,5935445.4911047,0
+NUE.US,D,20030711,000000,8.55631,8.5994,8.43405,8.50578,3113062.8231749,0
+NUE.US,D,20030714,000000,8.61852,8.74583,8.5994,8.61109,2458609.7990611,0
+NUE.US,D,20030715,000000,8.64547,8.67687,8.49092,8.52648,2593467.0366621,0
+NUE.US,D,20030716,000000,8.52648,8.62278,8.51301,8.59237,4281453.0905288,0
+NUE.US,D,20030717,000000,8.53372,8.5994,8.50578,8.58405,4547204.7685686,0
+NUE.US,D,20030718,000000,8.63833,8.82617,8.58405,8.81865,3657025.8756804,0
+NUE.US,D,20030721,000000,8.81865,8.81865,8.67004,8.75147,3798118.0083575,0
+NUE.US,D,20030722,000000,8.75147,8.8661,8.74028,8.8661,3647392.4227733,0
+NUE.US,D,20030723,000000,8.87244,8.9304,8.74028,8.92366,3813983.328223,0
+NUE.US,D,20030724,000000,8.92366,8.94992,8.83163,8.85391,3669492.6377148,0
+NUE.US,D,20030725,000000,8.51301,8.51301,8.01815,8.45733,30563434.466896,0
+NUE.US,D,20030728,000000,8.36589,8.3859,8.20242,8.38006,13770228.573249,0
+NUE.US,D,20030729,000000,8.3217,8.50578,8.26048,8.49092,6838649.3291223,0
+NUE.US,D,20030730,000000,8.49092,8.49765,8.37174,8.40829,2324312.7633005,0
+NUE.US,D,20030731,000000,8.40829,8.7061,8.40829,8.7061,3673461.4911129,0
+NUE.US,D,20030801,000000,8.69777,8.69777,8.5994,8.65389,8009303.6194088,0
+NUE.US,D,20030804,000000,8.65389,8.67687,8.59237,8.67004,4348876.1577794,0
+NUE.US,D,20030805,000000,8.67004,8.67004,8.49765,8.50578,5959244.4802754,0
+NUE.US,D,20030806,000000,8.49765,8.49765,8.3217,8.3442,6329819.5116692,0
+NUE.US,D,20030807,000000,8.37174,8.48468,8.30842,8.44911,3343117.0268315,0
+NUE.US,D,20030808,000000,8.49765,8.64547,8.48468,8.64547,3943738.1869003,0
+NUE.US,D,20030811,000000,8.64547,8.81865,8.61109,8.81043,3093231.6780297,0
+NUE.US,D,20030812,000000,8.81865,8.83905,8.69045,8.83905,3361242.3321389,0
+NUE.US,D,20030813,000000,8.83905,8.88839,8.63833,8.67004,4375512.4935682,0
+NUE.US,D,20030814,000000,8.69045,8.99489,8.66201,8.99489,4743825.5207746,0
+NUE.US,D,20030815,000000,8.99489,9.00163,8.87244,8.94992,1349145.6996943,0
+NUE.US,D,20030818,000000,8.93674,9.06504,8.90325,9.06504,2444442.2440522,0
+NUE.US,D,20030819,000000,9.06504,9.09168,8.94992,9.06504,1472670.710159,0
+NUE.US,D,20030820,000000,9.03353,9.04978,8.97122,9.04978,1345743.1043727,0
+NUE.US,D,20030821,000000,9.06504,9.17054,9.04225,9.14934,4143197.295097,0
+NUE.US,D,20030822,000000,9.18392,9.27656,9.10606,9.15796,3302884.4409737,0
+NUE.US,D,20030825,000000,9.15796,9.15796,8.99489,9.07752,2256886.6679317,0
+NUE.US,D,20030826,000000,9.06504,9.06504,8.80477,9.04225,3025801.5451701,0
+NUE.US,D,20030827,000000,9.00163,9.09168,8.92366,9.08495,1548600.7704002,0
+NUE.US,D,20030828,000000,9.08495,9.11368,9.00163,9.09168,4323382.4318704,0
+NUE.US,D,20030829,000000,9.09168,9.09168,9.01005,9.06979,1948636.3623559,0
+NUE.US,D,20030902,000000,9.01005,9.11368,8.87244,9.09168,5190327.5842916,0
+NUE.US,D,20030903,000000,9.09168,9.09842,8.96478,9.02888,2475034.3113941,0
+NUE.US,D,20030904,000000,9.02888,9.03353,8.83163,8.93674,3247352.7933269,0
+NUE.US,D,20030905,000000,8.9304,9.01005,8.71987,8.78903,3821915.9881556,0
+NUE.US,D,20030908,000000,8.81043,8.9304,8.79655,8.87244,2770815.8361902,0
+NUE.US,D,20030909,000000,8.87244,8.87244,8.65389,8.66201,3575434.2440481,0
+NUE.US,D,20030910,000000,8.67004,8.67004,8.45733,8.46506,5059433.1438526,0
+NUE.US,D,20030911,000000,8.46506,8.61109,8.3217,8.54818,5477043.9330023,0
+NUE.US,D,20030912,000000,8.55631,8.67687,8.53372,8.67004,2396844.2657108,0
+NUE.US,D,20030915,000000,8.67004,8.69777,8.35796,8.46506,4478072.833362,0
+NUE.US,D,20030916,000000,8.43405,8.54164,8.43405,8.54164,2366245.1327601,0
+NUE.US,D,20030917,000000,8.53372,8.53372,8.37174,8.3859,2536800.8541171,0
+NUE.US,D,20030918,000000,8.40116,8.47844,8.38006,8.47239,1766186.1932769,0
+NUE.US,D,20030919,000000,8.47844,8.57166,8.40829,8.52648,2353777.361353,0
+NUE.US,D,20030922,000000,8.47239,8.47239,8.3442,8.35796,1634724.4853889,0
+NUE.US,D,20030923,000000,8.35796,8.48468,8.26722,8.47844,2945338.3921998,0
+NUE.US,D,20030924,000000,8.47239,8.51301,8.31476,8.31476,3931841.720433,0
+NUE.US,D,20030925,000000,8.31476,8.31476,8.00537,8.06293,6888515.3678873,0
+NUE.US,D,20030926,000000,8.11058,8.11058,7.97832,8.04757,2731722.8320939,0
+NUE.US,D,20030929,000000,8.04757,8.15427,8.03231,8.11058,4179462.0369294,0
+NUE.US,D,20030930,000000,8.13218,8.15427,8.00537,8.0978,4832783.5542632,0
+NUE.US,D,20031001,000000,8.0978,8.23006,8.09136,8.20966,3591864.8126171,0
+NUE.US,D,20031002,000000,8.20966,8.2801,8.11058,8.25334,1815481.9364748,0
+NUE.US,D,20031003,000000,8.35796,8.57166,8.35796,8.54818,4250287.6995017,0
+NUE.US,D,20031006,000000,8.53372,8.61852,8.49765,8.54164,3168029.2221182,0
+NUE.US,D,20031007,000000,8.54164,8.68341,8.49092,8.68341,4251988.4924763,0
+NUE.US,D,20031008,000000,8.69777,8.79655,8.46506,8.50578,7341256.3639713,0
+NUE.US,D,20031009,000000,8.50578,8.62278,8.50578,8.54164,3474007.4297797,0
+NUE.US,D,20031010,000000,8.61852,8.69045,8.61852,8.68341,5670261.0805139,0
+NUE.US,D,20031013,000000,8.68341,8.77347,8.68341,8.74028,4479776.6544546,0
+NUE.US,D,20031014,000000,8.74028,9.07752,8.72513,9.02888,4067269.2536011,0
+NUE.US,D,20031015,000000,9.10606,9.17054,8.88839,8.94149,4003804.9460216,0
+NUE.US,D,20031016,000000,8.97122,9.12794,8.9304,9.12121,3986236.8144364,0
+NUE.US,D,20031017,000000,9.12121,9.1648,8.97122,9.00163,6310550.5871095,0
+NUE.US,D,20031020,000000,8.99489,9.0158,8.92366,8.97984,2601397.6778494,0
+NUE.US,D,20031021,000000,8.97984,8.97984,8.88839,8.94149,1952605.2157539,0
+NUE.US,D,20031022,000000,8.90989,8.90989,8.81043,8.82617,4066702.9955247,0
+NUE.US,D,20031023,000000,8.82617,8.96478,8.47239,8.90989,5005037.0404766,0
+NUE.US,D,20031024,000000,8.89483,9.01005,8.84727,9.00163,6193264.5092119,0
+NUE.US,D,20031027,000000,9.00163,9.06979,8.95834,9.02888,4436709.7500968,0
+NUE.US,D,20031028,000000,9.02888,9.29795,9.02888,9.29795,3768087.1522287,0
+NUE.US,D,20031029,000000,9.29795,9.61389,9.26873,9.61389,6051036.832264,0
+NUE.US,D,20031030,000000,9.67235,9.79816,9.54455,9.709,7044909.5904715,0
+NUE.US,D,20031031,000000,9.72584,9.77637,9.62083,9.67928,4408944.9356461,0
+NUE.US,D,20031103,000000,9.66343,9.66343,9.43457,9.47915,6723505.1400626,0
+NUE.US,D,20031104,000000,9.47915,9.67235,9.34362,9.60201,6634190.7980161,0
+NUE.US,D,20031105,000000,9.63469,9.7199,9.53859,9.60695,2945338.3921998,0
+NUE.US,D,20031106,000000,9.60695,9.709,9.55147,9.68621,2241588.6155155,0
+NUE.US,D,20031107,000000,9.68621,9.69513,9.55743,9.58219,4231590.0798819,0
+NUE.US,D,20031110,000000,9.53067,9.58219,9.37414,9.37414,2968574.1514123,0
+NUE.US,D,20031111,000000,9.32698,9.49501,9.30638,9.47915,2684126.8724978,0
+NUE.US,D,20031112,000000,9.47915,9.60695,9.44844,9.55743,3136862.8217184,0
+NUE.US,D,20031113,000000,9.55743,9.62777,9.49501,9.62083,2512999.846201,0
+NUE.US,D,20031114,000000,9.62083,9.82095,9.62083,9.73179,3216755.6791215,0
+NUE.US,D,20031117,000000,9.709,9.709,9.46529,9.61389,3636062.2143823,0
+NUE.US,D,20031118,000000,9.61389,9.709,9.55147,9.56535,2166792.0807996,0
+NUE.US,D,20031119,000000,9.60695,9.62777,9.50591,9.57427,1706122.4622737,0
+NUE.US,D,20031120,000000,9.53067,9.53067,9.32104,9.34362,2749285.9168157,0
+NUE.US,D,20031121,000000,9.34362,9.46132,9.33679,9.46132,1998498.3636301,0
+NUE.US,D,20031124,000000,9.47222,9.7843,9.47222,9.709,3376544.422046,0
+NUE.US,D,20031125,000000,9.72584,9.95473,9.7199,9.88238,3328949.4718225,0
+NUE.US,D,20031126,000000,9.92696,9.97951,9.79123,9.92102,1630189.3739144,0
+NUE.US,D,20031128,000000,9.92102,9.92696,9.86752,9.90516,710555.97670047,0
+NUE.US,D,20031201,000000,9.84968,10.0448,9.71495,10.0022,5631733.3251213,0
+NUE.US,D,20031202,000000,9.83383,9.83383,9.28339,9.29012,12299825.923514,0
+NUE.US,D,20031203,000000,9.35145,9.35145,9.12121,9.14934,9850290.3848923,0
+NUE.US,D,20031204,000000,9.14934,9.29012,9.14934,9.20898,6682828.4302233,0
+NUE.US,D,20031205,000000,9.1648,9.20898,8.91623,9.06504,6874914.0709548,0
+NUE.US,D,20031208,000000,9.09168,9.2181,9.04225,9.1975,6847718.5426984,0
+NUE.US,D,20031209,000000,9.1975,9.34362,9.10606,9.12121,7630235.7262421,0
+NUE.US,D,20031210,000000,9.14122,9.37998,9.1337,9.32104,8472810.5845528,0
+NUE.US,D,20031211,000000,9.34362,9.53067,9.33084,9.37414,9125565.8438102,0
+NUE.US,D,20031212,000000,9.38642,9.42665,9.14934,9.32698,8726094.4911856,0
+NUE.US,D,20031215,000000,9.32698,9.49501,9.32698,9.39435,8115266.5545244,0
+NUE.US,D,20031216,000000,9.40911,9.42665,9.28339,9.31232,4798221.6241506,0
+NUE.US,D,20031217,000000,9.40129,9.79123,9.38642,9.75358,8868888.4262099,0
+NUE.US,D,20031218,000000,9.76745,10.1568,9.76745,10.0666,7949247.9633872,0
+NUE.US,D,20031219,000000,10.1092,10.1241,9.91308,10.0528,3223554.8135288,0
+NUE.US,D,20031222,000000,10.0102,10.2628,9.95473,10.2153,6902681.9135235,0
+NUE.US,D,20031223,000000,10.24,10.3767,10.0874,10.1509,3791320.8926957,0
+NUE.US,D,20031224,000000,9.94776,9.94776,9.72584,9.76745,4794254.7894979,0
+NUE.US,D,20031226,000000,9.86157,10.0874,9.86157,9.95961,2652392.1952764,0
+NUE.US,D,20031229,000000,10.0171,10.1855,9.97951,10.1717,4773855.3675309,0
+NUE.US,D,20031230,000000,10.1647,10.1717,9.84176,9.86752,5018073.0887055,0
+NUE.US,D,20031231,000000,9.92102,9.95961,9.79816,9.88238,3759584.1967288,0
+NUE.US,D,20040102,000000,9.88238,10.0379,9.85464,9.88931,3229222.441156,0
+NUE.US,D,20040105,000000,10.0102,10.1509,10.0102,10.1003,4051399.8962449,0
+NUE.US,D,20040106,000000,10.0924,10.2083,10.025,10.14,4786885.3595236,0
+NUE.US,D,20040107,000000,9.91308,9.95961,9.58219,9.7843,8886455.5484225,0
+NUE.US,D,20040108,000000,9.81501,9.98638,9.79123,9.96458,4304119.5635468,0
+NUE.US,D,20040109,000000,9.92102,9.97951,9.77637,9.95473,5078133.7915906,0
+NUE.US,D,20040112,000000,9.94776,10.0171,9.76745,9.86157,5909382.4790011,0
+NUE.US,D,20040113,000000,9.90516,9.90516,9.60695,9.70405,5480443.5002059,0
+NUE.US,D,20040114,000000,9.70405,9.70405,9.59507,9.67235,2448973.3180359,0
+NUE.US,D,20040115,000000,9.67235,9.70405,9.44844,9.47222,4558535.9863323,0
+NUE.US,D,20040116,000000,9.56535,9.74665,9.56535,9.74665,4875280.1630538,0
+NUE.US,D,20040120,000000,9.74665,9.92102,9.67235,9.86157,4283156.9116214,0
+NUE.US,D,20040121,000000,9.88931,10.1092,9.80609,9.85464,8203094.0906056,0
+NUE.US,D,20040122,000000,9.86157,9.92102,9.82095,9.84176,4407245.1520442,0
+NUE.US,D,20040123,000000,9.84176,9.84176,9.49996,9.49996,5541071.4705401,0
+NUE.US,D,20040126,000000,9.49996,9.49996,9.35938,9.41674,4292218.0502161,0
+NUE.US,D,20040127,000000,9.42665,9.55147,9.38642,9.52275,3910878.059135,0
+NUE.US,D,20040128,000000,9.52275,9.70405,9.45339,9.48708,7923179.9044202,0
+NUE.US,D,20040129,000000,9.88238,9.92696,9.20225,9.58219,12612612.349937,0
+NUE.US,D,20040130,000000,9.58219,9.94776,9.47222,9.94082,5328016.1122744,0
+NUE.US,D,20040202,000000,9.94082,9.96458,9.74665,9.89822,6793325.4674405,0
+NUE.US,D,20040203,000000,9.86157,9.86157,9.68621,9.72584,4542105.4177633,0
+NUE.US,D,20040204,000000,9.96458,10.0577,9.90516,9.95473,9194697.7790169,0
+NUE.US,D,20040205,000000,10.0805,10.131,10.0102,10.0666,8048407.7266047,0
+NUE.US,D,20040206,000000,10.0805,10.3133,10.0805,10.3133,4098429.5977647,0
+NUE.US,D,20040209,000000,10.3133,10.5164,10.2757,10.457,4450309.028284,0
+NUE.US,D,20040210,000000,10.457,10.5818,10.3876,10.4768,2841645.5362533,0
+NUE.US,D,20040211,000000,10.4768,10.7364,10.4491,10.7285,5254356.1312021,0
+NUE.US,D,20040212,000000,10.7205,11.0247,10.7146,11.0059,7030172.7492682,0
+NUE.US,D,20040213,000000,10.9345,11.0613,10.7601,10.7809,3649661.4925694,0
+NUE.US,D,20040217,000000,10.7809,11.0247,10.7809,10.9642,3314219.696228,0
+NUE.US,D,20040218,000000,10.9425,11.1961,10.9167,11.1465,6974078.8810357,0
+NUE.US,D,20040219,000000,11.2535,11.2605,11.0375,11.0465,4050836.6662867,0
+NUE.US,D,20040220,000000,11.0465,11.0465,10.6739,10.8057,3345383.0685097,0
+NUE.US,D,20040223,000000,10.8057,10.9117,10.773,10.8137,2944207.8947925,0
+NUE.US,D,20040224,000000,10.8057,10.8711,10.7205,10.8137,3100030.8124369,0
+NUE.US,D,20040225,000000,10.7146,10.9256,10.7076,10.9058,3271151.7824976,0
+NUE.US,D,20040226,000000,10.8592,10.9989,10.7601,10.9989,3891610.1439479,0
+NUE.US,D,20040227,000000,10.9989,11.1465,10.9256,11.1009,5204492.1111825,0
+NUE.US,D,20040301,000000,11.2872,11.6043,11.2674,11.5567,6213093.6356118,0
+NUE.US,D,20040302,000000,11.5567,11.7449,11.416,11.5389,8936314.5215787,0
+NUE.US,D,20040303,000000,11.522,11.522,11.2535,11.4101,5148395.2148319,0
+NUE.US,D,20040304,000000,11.3962,11.4557,11.2921,11.4398,2779883.031021,0
+NUE.US,D,20040305,000000,11.1198,11.1465,10.1241,10.9167,13763430.448215,0
+NUE.US,D,20040308,000000,10.9167,11.0613,10.5471,10.559,6391013.7400798,0
+NUE.US,D,20040309,000000,10.6274,10.6373,10.3282,10.3767,7087403.171144,0
+NUE.US,D,20040310,000000,10.4114,10.4837,9.85464,9.90516,7355418.8721168,0
+NUE.US,D,20040311,000000,9.88238,10.1935,9.87346,9.91308,7685196.0689491,0
+NUE.US,D,20040312,000000,10.0171,10.2311,10.0171,10.2311,4886047.1414864,0
+NUE.US,D,20040315,000000,10.2153,10.2153,9.92696,9.9339,4193623.5357022,0
+NUE.US,D,20040316,000000,10.0379,10.1241,9.85464,9.95961,4219689.5759238,0
+NUE.US,D,20040317,000000,9.99434,10.2965,9.98638,10.2628,5275323.8299909,0
+NUE.US,D,20040318,000000,10.2153,10.2757,10.034,10.2509,3568068.8515645,0
+NUE.US,D,20040319,000000,10.8592,11.0465,10.8285,10.9841,14634910.71211,0
+NUE.US,D,20040322,000000,10.991,11.0059,10.6373,10.6938,7976447.5291342,0
+NUE.US,D,20040323,000000,10.9425,11.1545,10.8869,10.9484,11529777.52075,0
+NUE.US,D,20040324,000000,10.9484,10.991,10.5085,10.5471,8549871.1422014,0
+NUE.US,D,20040325,000000,10.6739,10.8355,10.5244,10.8355,7412649.2939927,0
+NUE.US,D,20040326,000000,10.8355,11.0197,10.8057,10.9425,6812585.3076461,0
+NUE.US,D,20040329,000000,10.9425,11.1129,10.9256,10.9642,3500637.7093323,0
+NUE.US,D,20040330,000000,10.9345,11.1129,10.8939,11.0465,4142630.0276479,0
+NUE.US,D,20040331,000000,11.1396,11.1545,10.8355,10.8503,6253323.1933516,0
+NUE.US,D,20040401,000000,10.8503,10.8503,10.6799,10.7076,6759324.7485409,0
+NUE.US,D,20040402,000000,10.8443,10.9642,10.7938,10.9425,7562240.3446789,0
+NUE.US,D,20040405,000000,10.9345,11.1009,10.9058,11.0247,3883116.2728023,0
+NUE.US,D,20040406,000000,11.0247,11.4101,10.9841,11.4101,6227826.4393245,0
+NUE.US,D,20040407,000000,11.4041,11.5071,11.309,11.4843,9351657.2503047,0
+NUE.US,D,20040408,000000,11.5141,11.5815,11.4329,11.4992,6263521.8949625,0
+NUE.US,D,20040412,000000,11.4992,11.6488,11.4329,11.6043,2841645.5362533,0
+NUE.US,D,20040413,000000,11.5893,11.5893,11.202,11.2456,5473077.0983497,0
+NUE.US,D,20040414,000000,11.2456,11.2456,11.0197,11.1465,7506139.4108376,0
+NUE.US,D,20040415,000000,11.1129,11.4329,11.1129,11.3427,6017040.150855,0
+NUE.US,D,20040416,000000,11.3427,11.4992,11.1871,11.4775,6917976.9378217,0
+NUE.US,D,20040419,000000,11.4557,11.5141,11.3962,11.5141,4019670.2658869,0
+NUE.US,D,20040420,000000,11.5141,11.5141,11.2189,11.2307,3339143.12657,0
+NUE.US,D,20040421,000000,11.2307,11.2605,10.9712,11.2387,5729190.2766189,0
+NUE.US,D,20040422,000000,11.6488,11.8648,11.3585,11.7449,16266238.658413,0
+NUE.US,D,20040423,000000,11.5646,11.6547,11.5071,11.6547,6555341.6319693,0
+NUE.US,D,20040426,000000,11.6547,11.6895,11.4557,11.5309,4368715.3779063,0
+NUE.US,D,20040427,000000,11.5309,11.6963,11.3962,11.3962,12707802.250384,0
+NUE.US,D,20040428,000000,11.3962,11.3962,10.8008,10.8503,14914822.87955,0
+NUE.US,D,20040429,000000,10.8592,10.9345,10.4491,10.567,13464814.604919,0
+NUE.US,D,20040430,000000,10.6522,10.7651,10.4699,10.4837,9043974.2121779,0
+NUE.US,D,20040503,000000,10.4927,10.5878,10.24,10.4699,13005851.835604,0
+NUE.US,D,20040504,000000,10.5382,10.879,10.5382,10.7938,9829885.9160618,0
+NUE.US,D,20040505,000000,10.7938,10.9117,10.7601,10.9058,6997307.5746393,0
+NUE.US,D,20040506,000000,10.879,10.879,10.5818,10.6868,6808622.5104841,0
+NUE.US,D,20040507,000000,10.6274,10.666,10.1855,10.1935,7931113.5737255,0
+NUE.US,D,20040510,000000,10.1647,10.3837,10.0102,10.2965,10617507.497275,0
+NUE.US,D,20040511,000000,10.345,10.5164,10.345,10.4431,4871310.3002831,0
+NUE.US,D,20040512,000000,10.3658,10.5036,10.0736,10.4699,7409816.9942381,0
+NUE.US,D,20040513,000000,10.4639,10.4699,10.244,10.3876,6251621.3910044,0
+NUE.US,D,20040514,000000,10.3876,10.4431,10.1766,10.2153,6146232.7889469,0
+NUE.US,D,20040517,000000,10.1855,10.4193,9.94776,10.1003,5623794.6089524,0
+NUE.US,D,20040518,000000,10.1003,10.9712,10.0379,10.7601,15026453.442293,0
+NUE.US,D,20040519,000000,10.8057,11.0375,10.7453,10.7601,13348661.043174,0
+NUE.US,D,20040520,000000,10.7601,10.9058,10.6274,10.7453,5003905.5336966,0
+NUE.US,D,20040521,000000,10.9841,11.1267,10.9425,11.0059,6329819.5116692,0
+NUE.US,D,20040524,000000,11.2921,11.4615,11.1743,11.2189,9335221.6348723,0
+NUE.US,D,20040525,000000,11.2189,11.4913,11.1465,11.4913,9402083.4909101,0
+NUE.US,D,20040526,000000,11.4329,11.4913,11.3675,11.4041,6479977.8298045,0
+NUE.US,D,20040527,000000,11.4992,11.8599,11.3506,11.8222,10069008.323922,0
+NUE.US,D,20040528,000000,11.7845,11.7845,11.5389,11.6191,9317088.2545834,0
+NUE.US,D,20040601,000000,11.6191,11.7321,11.4398,11.4992,7182597.1090816,0
+NUE.US,D,20040602,000000,11.4992,11.4992,11.1465,11.2674,8930650.9314422,0
+NUE.US,D,20040603,000000,11.2872,11.4557,11.2456,11.2605,4662228.8422788,0
+NUE.US,D,20040604,000000,11.2921,11.3308,11.1465,11.309,5077002.2848106,0
+NUE.US,D,20040607,000000,11.4398,11.9183,11.416,11.8222,6191563.7162374,0
+NUE.US,D,20040608,000000,11.7529,11.7905,11.5973,11.7757,4134128.0815208,0
+NUE.US,D,20040609,000000,11.7321,11.7321,11.5646,11.5815,6017040.150855,0
+NUE.US,D,20040610,000000,11.9183,12.0005,11.7905,11.9877,8469980.3035437,0
+NUE.US,D,20040614,000000,12.0005,12.0005,11.7597,11.7965,6685094.4719015,0
+NUE.US,D,20040615,000000,12.0283,12.3363,12.0283,12.2779,13964017.0257,0
+NUE.US,D,20040616,000000,12.2779,12.5087,12.1769,12.4801,8493216.062756,0
+NUE.US,D,20040617,000000,12.4801,12.5445,12.3423,12.4801,5204492.1111825,0
+NUE.US,D,20040618,000000,12.4801,12.8337,12.3909,12.7921,7481778.2010813,0
+NUE.US,D,20040621,000000,12.8485,12.9585,12.7079,12.8703,7056802.019448,0
+NUE.US,D,20040622,000000,12.8277,13.1577,12.7545,13.1517,8021776.4376794,0
+NUE.US,D,20040623,000000,13.1517,13.6124,13.1369,13.4836,13761733.692731,0
+NUE.US,D,20040624,000000,13.5153,13.7551,13.5045,13.5897,9720529.4699788,0
+NUE.US,D,20040625,000000,13.552,13.6531,13.3291,13.3845,8085805.9939626,0
+NUE.US,D,20040628,000000,13.5609,13.5897,13.1864,13.2369,8043874.6338756,0
+NUE.US,D,20040629,000000,13.2369,13.5897,13.2092,13.5213,8198563.016622,0
+NUE.US,D,20040630,000000,13.5381,13.6471,13.4183,13.5461,4753451.908073,0
+NUE.US,D,20040701,000000,13.3291,13.3598,13.1141,13.1864,9335221.6348723,0
+NUE.US,D,20040702,000000,13.1864,13.2231,12.9744,13.0319,7805886.7609138,0
+NUE.US,D,20040706,000000,13.0655,13.2369,12.9585,13.0239,7160496.89414,0
+NUE.US,D,20040707,000000,13.0447,13.2023,12.9823,13.1577,6346819.3664328,0
+NUE.US,D,20040708,000000,13.0517,13.0517,12.8793,12.8863,5632863.8225286,0
+NUE.US,D,20040709,000000,12.9259,13.0081,12.8069,12.9675,5037334.9476564,0
+NUE.US,D,20040712,000000,12.9675,13.122,12.8337,13.0903,5470240.7611043,0
+NUE.US,D,20040713,000000,13.0586,13.4648,13.0586,13.4479,6362683.6769254,0
+NUE.US,D,20040714,000000,13.5084,14.1464,13.4975,13.7937,14096042.97292,0
+NUE.US,D,20040715,000000,13.9057,13.9839,13.6837,13.9265,9177135.7036678,0
+NUE.US,D,20040716,000000,13.9899,14.1177,13.9839,14.0345,7736759.8725705,0
+NUE.US,D,20040719,000000,14.0414,14.0553,13.658,13.8443,7236425.9450085,0
+NUE.US,D,20040720,000000,13.8641,13.976,13.4975,13.9403,7165033.0149871,0
+NUE.US,D,20040721,000000,14.1107,14.1107,13.4479,13.5213,6947445.5733651,0
+NUE.US,D,20040722,000000,13.5213,14.0553,13.3073,13.7669,13498817.342563,0
+NUE.US,D,20040723,000000,13.7175,13.8581,13.5461,13.6917,9316520.9871344,0
+NUE.US,D,20040726,000000,13.8304,13.9265,13.4648,13.5381,9220762.8098658,0
+NUE.US,D,20040727,000000,13.552,14.296,13.4797,14.1751,11806293.149104,0
+NUE.US,D,20040728,000000,14.2593,14.6883,14.2514,14.6348,11933790.041085,0
+NUE.US,D,20040729,000000,14.6348,14.943,14.4872,14.9053,7043770.0087099,0
+NUE.US,D,20040730,000000,14.9053,14.9875,14.6616,14.7626,5253221.596304,0
+NUE.US,D,20040802,000000,14.7626,14.943,14.5229,14.9053,4900207.6308866,0
+NUE.US,D,20040803,000000,14.9053,14.9509,14.7121,14.7844,5212426.7898605,0
+NUE.US,D,20040804,000000,14.6972,14.9231,14.6507,14.7339,4910977.6374372,0
+NUE.US,D,20040805,000000,14.7339,14.828,14.2158,14.2445,6683392.6695543,0
+NUE.US,D,20040806,000000,13.9057,14.0553,13.6045,13.7175,9340889.2624995,0
+NUE.US,D,20040809,000000,13.7669,14.083,13.7669,13.9988,4951210.2232951,0
+NUE.US,D,20040810,000000,14.0077,14.4337,14.0077,14.4337,6553068.5246824,0
+NUE.US,D,20040811,000000,14.4337,14.508,14.2296,14.4872,8272791.2745159,0
+NUE.US,D,20040812,000000,14.4337,14.4545,14.0285,14.0711,5532573.5619037,0
+NUE.US,D,20040813,000000,14.0909,14.2088,13.9552,14.0235,4274085.6792998,0
+NUE.US,D,20040816,000000,14.0414,14.5605,14.0345,14.508,5996079.517675,0
+NUE.US,D,20040817,000000,14.5526,14.7557,14.5526,14.614,4962541.4410587,0
+NUE.US,D,20040818,000000,14.515,14.6804,14.3317,14.6507,4542666.6289762,0
+NUE.US,D,20040819,000000,14.6507,14.8142,14.5833,14.6972,4683190.4848316,0
+NUE.US,D,20040820,000000,14.6972,14.9172,14.5427,14.8607,4113164.4202226,0
+NUE.US,D,20040823,000000,14.8518,14.9667,14.3237,14.3574,8227465.3940888,0
+NUE.US,D,20040824,000000,14.3574,14.508,14.1672,14.2683,8229163.1589453,0
+NUE.US,D,20040825,000000,14.1177,14.1177,13.8007,14.1038,12378024.044178,0
+NUE.US,D,20040826,000000,14.1038,14.2296,13.8007,13.8967,7255127.6021192,0
+NUE.US,D,20040827,000000,13.9265,14.1177,13.9265,14.0493,3953941.9353747,0
+NUE.US,D,20040830,000000,14.0285,14.2029,13.7383,13.7729,7102704.2516784,0
+NUE.US,D,20040831,000000,13.7789,13.9483,13.6768,13.8145,6567237.089064,0
+NUE.US,D,20040901,000000,13.8145,14.0345,13.764,13.8363,6036310.0847875,0
+NUE.US,D,20040902,000000,13.8363,14.2593,13.8145,14.2593,7970211.6246853,0
+NUE.US,D,20040903,000000,14.2593,14.4089,14.1672,14.3317,5261720.5143131,0
+NUE.US,D,20040907,000000,14.4407,14.6804,14.3019,14.6804,5429440.9077974,0
+NUE.US,D,20040908,000000,14.6566,14.6566,14.4951,14.5229,5896351.4776357,0
+NUE.US,D,20040909,000000,15.1787,15.6494,14.9102,15.6077,24072122.391209,0
+NUE.US,D,20040910,000000,15.7226,15.9544,15.4809,15.7346,21102420.770507,0
+NUE.US,D,20040913,000000,15.7524,16.01,15.5453,15.6146,12474347.470151,0
+NUE.US,D,20040914,000000,15.6077,15.6562,15.4155,15.6077,10450348.315003,0
+NUE.US,D,20040915,000000,15.5086,15.6494,15.4324,15.4809,6084472.3024599,0
+NUE.US,D,20040916,000000,15.5592,15.6414,15.5225,15.5453,5738824.7388988,0
+NUE.US,D,20040917,000000,15.6939,15.9158,15.6028,15.8306,6571770.181793,0
+NUE.US,D,20040920,000000,15.8306,16.0476,15.7524,15.8524,6124702.8695724,0
+NUE.US,D,20040921,000000,15.5592,15.799,15.5453,15.7821,8108471.4576079,0
+NUE.US,D,20040922,000000,15.6939,15.8663,15.6414,15.7593,7112900.9345439,0
+NUE.US,D,20040923,000000,15.7821,15.7821,15.264,15.2917,11713365.252845,0
+NUE.US,D,20040924,000000,15.3323,15.4324,15.1986,15.2273,7645530.7505404,0
+NUE.US,D,20040927,000000,15.1866,15.3769,15.1005,15.2778,8688700.2613184,0
+NUE.US,D,20040928,000000,15.3026,15.9812,15.3026,15.9684,12169499.759897,0
+NUE.US,D,20040929,000000,15.9544,15.9544,15.7018,15.7464,6619936.4369562,0
+NUE.US,D,20040930,000000,15.799,16.1992,15.7464,16.1268,10335893.527487,0
+NUE.US,D,20041001,000000,16.2378,16.4419,16.1694,16.4112,9722801.5678931,0
+NUE.US,D,20041004,000000,16.5044,17.2632,16.5044,17.0828,13866556.036713,0
+NUE.US,D,20041005,000000,17.1196,17.2176,16.8084,16.9036,9006575.9448201,0
+NUE.US,D,20041006,000000,16.9402,17.5198,16.9402,17.3216,8202529.8512746,0
+NUE.US,D,20041007,000000,17.3365,17.4425,17.1027,17.1414,7302722.5523426,0
+NUE.US,D,20041008,000000,16.972,17.2562,16.5638,16.6668,14836629.805749,0
+NUE.US,D,20041011,000000,16.867,16.9254,16.6242,16.7292,7841587.2634152,0
+NUE.US,D,20041012,000000,16.5896,16.6094,16.3656,16.427,9336920.4091014,0
+NUE.US,D,20041013,000000,16.222,16.222,15.3026,15.6334,25247314.821089,0
+NUE.US,D,20041014,000000,15.465,15.7108,15.37,15.582,10388583.791025,0
+NUE.US,D,20041015,000000,15.8068,15.8158,15.5156,15.6334,8358921.0457407,0
+NUE.US,D,20041018,000000,15.5156,15.6295,15.3026,15.4601,6005989.5386979,0
+NUE.US,D,20041019,000000,15.4601,15.5314,13.8512,13.9265,20262109.93513,0
+NUE.US,D,20041020,000000,14.1177,14.6507,14.1177,14.2029,14261784.995942,0
+NUE.US,D,20041021,000000,14.1177,14.6883,13.2439,14.4476,15275484.861804,0
+NUE.US,D,20041022,000000,14.6804,14.7408,14.0553,14.1841,8985892.8891284,0
+NUE.US,D,20041025,000000,14.9053,14.9796,14.5368,14.725,14441403.874639,0
+NUE.US,D,20041026,000000,14.8201,15.362,14.6804,15.3184,12715166.633495,0
+NUE.US,D,20041027,000000,15.1421,15.3095,14.938,15.047,6601802.0472946,0
+NUE.US,D,20041028,000000,14.5526,14.6269,14.1959,14.4724,9797312.450139,0
+NUE.US,D,20041029,000000,14.5526,15.0351,14.5526,14.9053,5582150.9200808,0
+NUE.US,D,20041101,000000,15.1787,15.1787,14.8736,15.1342,6888515.3678873,0
+NUE.US,D,20041102,000000,15.9158,16.1268,15.6077,15.8663,13112658.606284,0
+NUE.US,D,20041103,000000,17.075,17.284,16.1308,16.4192,11794956.884478,0
+NUE.US,D,20041104,000000,16.5092,17.0166,16.5044,16.9798,9725065.5908258,0
+NUE.US,D,20041105,000000,16.5172,17.0106,16.427,16.7184,6367503.4314971,0
+NUE.US,D,20041108,000000,17.1879,17.292,16.7184,16.9254,7174382.8341698,0
+NUE.US,D,20041109,000000,17.0294,17.383,16.858,17.2266,5266823.9026092,0
+NUE.US,D,20041110,000000,17.2266,17.6406,17.1948,17.6198,7781239.8986875,0
+NUE.US,D,20041111,000000,17.612,17.612,17.1344,17.4494,5079268.3264888,0
+NUE.US,D,20041112,000000,17.4494,18.2113,17.2978,18.1281,6936113.3462288,0
+NUE.US,D,20041115,000000,18.136,18.2846,17.9398,18.2113,5830335.4759082,0
+NUE.US,D,20041116,000000,18.2113,18.2113,17.8299,17.8814,4713506.9934304,0
+NUE.US,D,20041117,000000,18.0706,18.4808,18.038,18.1281,6746865.0521152,0
+NUE.US,D,20041118,000000,17.7546,18.136,17.3672,17.4198,8832903.2806113,0
+NUE.US,D,20041119,000000,17.5772,17.6644,17.2176,17.4554,8886732.1165382,0
+NUE.US,D,20041122,000000,17.4634,18.2034,17.389,18.143,7691996.212729,0
+NUE.US,D,20041123,000000,18.143,18.2688,17.7328,17.8448,6275420.3801752,0
+NUE.US,D,20041124,000000,18.1281,18.1935,18.0003,18.0518,3595549.022918,0
+NUE.US,D,20041126,000000,18.6581,19.2001,18.6581,19.0732,4603587.3173891,0
+NUE.US,D,20041129,000000,19.3051,19.3348,18.4947,18.8682,6811451.7821206,0
+NUE.US,D,20041130,000000,18.9207,19.0108,18.5818,18.674,5635695.1129105,0
+NUE.US,D,20041201,000000,18.7552,18.7552,18.3054,18.452,5396009.4750922,0
+NUE.US,D,20041202,000000,18.4055,18.4194,17.2474,17.7606,9956247.2637717,0
+NUE.US,D,20041203,000000,17.7982,18.3827,17.6644,18.2985,9335507.2873422,0
+NUE.US,D,20041206,000000,18.1727,18.1727,17.7268,17.9398,7531641.2117282,0
+NUE.US,D,20041207,000000,17.9398,17.9398,17.4078,17.4198,6199780.0098946,0
+NUE.US,D,20041208,000000,17.1196,17.1948,16.7184,17.1622,10760578.000414,0
+NUE.US,D,20041209,000000,17.1622,17.5842,16.9402,17.4881,6798138.1564033,0
+NUE.US,D,20041210,000000,17.8368,17.8616,17.4881,17.6486,4854030.8492858,0
+NUE.US,D,20041213,000000,18.0003,18.4947,17.925,18.352,7769907.6715513,0
+NUE.US,D,20041214,000000,18.4808,18.4808,18.0637,18.2331,6364385.4792726,0
+NUE.US,D,20041215,000000,18.241,18.9207,18.136,18.881,5826083.9981583,0
+NUE.US,D,20041216,000000,18.881,18.996,18.4253,18.6205,5318383.6687399,0
+NUE.US,D,20041217,000000,18.3906,18.7939,18.3906,18.6403,4416878.6049514,0
+NUE.US,D,20041220,000000,18.8097,18.9593,18.4194,18.5462,5435677.8216191,0
+NUE.US,D,20041221,000000,18.7384,19.5547,18.5987,19.2922,6637500.5310508,0
+NUE.US,D,20041222,000000,19.4854,19.4983,18.8473,19.0495,3437459.0542227,0
+NUE.US,D,20041223,000000,19.0584,19.1436,18.9207,19.0108,2101909.6045975,0
+NUE.US,D,20041227,000000,19.1644,19.5755,18.9593,19.0495,3633227.8958823,0
+NUE.US,D,20041228,000000,19.0732,19.4645,19.0584,19.4418,2278132.9535817,0
+NUE.US,D,20041229,000000,19.3972,19.5121,19.1436,19.3645,2540485.064418,0
+NUE.US,D,20041230,000000,19.0267,19.1842,17.8962,18.136,15694789.378318,0
+NUE.US,D,20041231,000000,18.143,18.7631,18.136,18.4719,7871057.9177039,0
+NUE.US,D,20050103,000000,18.5313,18.5987,17.7912,17.811,8700594.7090404,0
+NUE.US,D,20050104,000000,17.811,18.2767,17.5614,17.6882,8757831.1871525,0
+NUE.US,D,20050105,000000,17.9518,18.1935,17.4198,17.5346,5582436.5725507,0
+NUE.US,D,20050106,000000,17.5346,17.5426,16.955,17.3672,10667931.719134,0
+NUE.US,D,20050107,000000,17.6644,17.8368,17.1572,17.4078,7097320.2577757,0
+NUE.US,D,20050110,000000,17.5772,17.8448,17.4722,17.6198,5551836.4302274,0
+NUE.US,D,20050111,000000,17.6198,17.6198,16.6034,17.068,10286877.380523,0
+NUE.US,D,20050112,000000,17.1572,17.3752,16.6668,17.3752,10157402.118079,0
+NUE.US,D,20050113,000000,17.4009,18.038,17.2176,17.7912,11579071.245203,0
+NUE.US,D,20050114,000000,18.352,18.5987,18.2113,18.461,8614184.3322091,0
+NUE.US,D,20050118,000000,18.143,18.6284,17.9676,18.3272,5669696.8411829,0
+NUE.US,D,20050119,000000,18.3054,18.452,18.1281,18.2034,4317712.7854978,0
+NUE.US,D,20050120,000000,18.1935,18.1935,17.8368,17.925,4735608.2177447,0
+NUE.US,D,20050121,000000,18.0132,18.6205,18.0132,18.2113,5811918.4618947,0
+NUE.US,D,20050124,000000,18.352,18.5818,18.0637,18.0776,4321116.3901922,0
+NUE.US,D,20050125,000000,18.4947,19.1237,18.4947,18.7552,10632805.54969,0
+NUE.US,D,20050126,000000,18.8543,19.0881,18.2182,18.6938,10866254.273687,0
+NUE.US,D,20050127,000000,18.778,19.2922,18.5937,19.1842,15244320.480149,0
+NUE.US,D,20050128,000000,19.2872,19.5399,19.1436,19.3754,9651682.1778693,0
+NUE.US,D,20050131,000000,18.7215,20.3245,18.7166,19.8203,14369727.310892,0
+NUE.US,D,20050201,000000,19.9065,20.0541,19.5121,19.7717,7462792.9102462,0
+NUE.US,D,20050202,000000,19.8658,20.0333,19.7321,19.9639,5225172.1387561,0
+NUE.US,D,20050203,000000,19.6815,20.5851,19.2733,20.1185,9899301.484993,0
+NUE.US,D,20050204,000000,20.1185,20.3315,19.3051,19.9569,9193281.6291397,0
+NUE.US,D,20050207,000000,20.1185,20.5227,19.9797,20.1125,8142749.7539959,0
+NUE.US,D,20050208,000000,20.1185,20.2661,19.9065,20.1303,5052921.6806606,0
+NUE.US,D,20050209,000000,20.1839,20.2066,19.3972,19.4497,6423312.6566323,0
+NUE.US,D,20050210,000000,19.5755,20.0619,19.3972,19.9569,4958577.6345241,0
+NUE.US,D,20050211,000000,19.9569,20.1987,19.6617,20.0837,4790287.9548452,0
+NUE.US,D,20050214,000000,20.1749,20.6277,20.1531,20.3077,5785849.3935551,0
+NUE.US,D,20050215,000000,20.5068,20.6009,19.9431,20.0283,6615114.6636393,0
+NUE.US,D,20050216,000000,20.0471,21.2251,20.0283,21.0685,11720165.396625,0
+NUE.US,D,20050217,000000,21.1419,21.2121,20.6811,20.7455,6238305.7465418,0
+NUE.US,D,20050218,000000,20.8733,21.4797,20.8129,21.2617,6342570.9168009,0
+NUE.US,D,20050222,000000,21.1805,21.7085,20.3591,20.5068,9071740.0360014,0
+NUE.US,D,20050223,000000,20.912,21.0735,20.6435,20.8961,6177111.5181313,0
+NUE.US,D,20050224,000000,20.9853,21.8215,20.9705,21.7709,8529472.729607,0
+NUE.US,D,20050225,000000,21.7839,22.5536,21.7839,22.3783,6587634.4922857,0
+NUE.US,D,20050228,000000,22.3783,22.6596,21.7907,22.0028,7279488.8118755,0
+NUE.US,D,20050301,000000,22.1543,22.1603,21.2251,21.2845,11140221.236012,0
+NUE.US,D,20050302,000000,21.1419,21.6709,20.6971,21.5609,8628072.2909842,0
+NUE.US,D,20050303,000000,21.7085,21.8215,21.3133,21.3885,5118930.6167795,0
+NUE.US,D,20050304,000000,21.7085,22.6755,21.6293,22.5229,11115853.970019,0
+NUE.US,D,20050307,000000,22.3347,22.3347,21.8284,21.8363,8629200.7696463,0
+NUE.US,D,20050308,000000,21.7571,21.765,20.8575,21.1269,14096042.97292,0
+NUE.US,D,20050309,000000,21.5183,21.5787,20.7237,20.7763,9876068.7538986,0
+NUE.US,D,20050310,000000,20.7763,20.9645,19.9569,20.3463,10795991.841073,0
+NUE.US,D,20050311,000000,21.3459,22.1227,21.3459,22.0751,19237357.438365,0
+NUE.US,D,20050314,000000,22.0603,22.0603,21.3885,21.8215,9775779.5026464,0
+NUE.US,D,20050315,000000,21.8819,22.5229,21.6362,22.2237,8566307.7670066,0
+NUE.US,D,20050316,000000,22.1098,22.1167,21.1884,21.5391,13872225.683085,0
+NUE.US,D,20050317,000000,21.6293,21.9701,21.4183,21.8819,6866695.7585522,0
+NUE.US,D,20050318,000000,21.8819,22.0246,21.4668,21.7571,6385913.3799017,0
+NUE.US,D,20050321,000000,22.2316,22.5913,21.7353,22.3505,9682003.7333315,0
+NUE.US,D,20050322,000000,22.4427,23.1342,22.0097,22.1098,11631490.996861,0
+NUE.US,D,20050323,000000,22.1098,22.3426,21.5183,21.5936,8727228.016711,0
+NUE.US,D,20050324,000000,21.8502,22.1315,21.7224,21.7839,5062836.748547,0
+NUE.US,D,20050328,000000,21.8819,21.8819,21.2399,21.2915,8812504.8680168,0
+NUE.US,D,20050329,000000,21.2251,21.3133,19.7777,19.8421,19826935.051886,0
+NUE.US,D,20050330,000000,20.0154,20.3591,19.6161,20.2284,15149406.138445,0
+NUE.US,D,20050331,000000,20.4721,20.7307,20.2463,20.3156,9921683.3149137,0
+NUE.US,D,20050401,000000,20.3651,20.8229,20.2463,20.6137,8611921.318649,0
+NUE.US,D,20050404,000000,20.6009,20.7237,20.0619,20.4225,7991743.5628051,0
+NUE.US,D,20050405,000000,20.6971,20.9517,20.2938,20.4067,7502744.8904975,0
+NUE.US,D,20050406,000000,20.1185,20.5683,20.0471,20.3799,7158513.4768137,0
+NUE.US,D,20050407,000000,20.4385,20.5494,20.0203,20.2284,6870666.6306956,0
+NUE.US,D,20050408,000000,19.8727,19.9797,19.4418,19.5121,11264597.14765,0
+NUE.US,D,20050411,000000,19.5121,19.7677,19.313,19.5399,7514361.760731,0
+NUE.US,D,20050412,000000,19.4131,19.8727,19.2496,19.7777,12243449.43093,0
+NUE.US,D,20050413,000000,19.74,19.7777,18.4253,18.4719,16627460.842507,0
+NUE.US,D,20050414,000000,18.0003,18.241,17.383,17.612,21654315.473573,0
+NUE.US,D,20050415,000000,17.6486,18.0518,17.0601,17.2176,17952240.285581,0
+NUE.US,D,20050418,000000,17.383,18.452,17.3454,18.241,15750037.392241,0
+NUE.US,D,20050419,000000,18.3391,18.9058,18.3391,18.8097,10940484.550326,0
+NUE.US,D,20050420,000000,18.8097,18.8097,18.2688,18.2767,8162017.669183,0
+NUE.US,D,20050421,000000,18.6938,19.0584,17.824,18.9207,13997163.815308,0
+NUE.US,D,20050422,000000,18.778,19.2466,18.4947,18.7552,8281580.8918584,0
+NUE.US,D,20050425,000000,18.9524,19.2387,18.7552,18.8345,8869731.252402,0
+NUE.US,D,20050426,000000,18.8473,19.0267,18.1727,18.2113,10803645.914144,0
+NUE.US,D,20050427,000000,18.2113,18.248,17.4158,17.7824,12761914.720036,0
+NUE.US,D,20050428,000000,17.6486,18.2113,17.5476,17.5694,11103962.550415,0
+NUE.US,D,20050429,000000,17.824,18.038,17.4425,18.038,11231445.311178,0
+NUE.US,D,20050502,000000,18.038,18.0706,17.711,18.0003,7867652.2942642,0
+NUE.US,D,20050503,000000,17.7912,18.2688,17.7744,18.0518,8231709.8062299,0
+NUE.US,D,20050504,000000,18.1083,18.7939,18.0855,18.5987,7353436.4641631,0
+NUE.US,D,20050505,000000,18.6403,18.8176,18.2767,18.4639,6617387.7709262,0
+NUE.US,D,20050506,000000,18.778,18.9831,18.7086,18.889,6500377.2517716,0
+NUE.US,D,20050509,000000,18.8473,19.1109,18.6056,18.9335,5975393.4338653,0
+NUE.US,D,20050510,000000,18.5036,18.5313,17.9398,18.0062,10740744.836524,0
+NUE.US,D,20050511,000000,18.0855,18.3678,17.7606,18.3124,8658100.1189951,0
+NUE.US,D,20050512,000000,18.3124,18.3124,16.9036,17.2632,18886899.204587,0
+NUE.US,D,20050513,000000,17.2266,17.501,16.6312,16.9254,16068769.023779,0
+NUE.US,D,20050516,000000,16.8738,17.3365,16.6034,17.292,8060309.2399354,0
+NUE.US,D,20050517,000000,17.2474,17.8754,17.2334,17.7912,10182899.881479,0
+NUE.US,D,20050518,000000,17.9676,18.9207,17.925,18.6135,12337508.833969,0
+NUE.US,D,20050519,000000,18.6056,18.6135,18.2113,18.3748,7091085.3626995,0
+NUE.US,D,20050520,000000,18.3054,18.5244,18.0855,18.2113,6632402.1896179,0
+NUE.US,D,20050523,000000,18.1796,18.6205,18.1212,18.4372,6350502.5673609,0
+NUE.US,D,20050524,000000,18.452,18.5462,18.241,18.2688,6298371.4962904,0
+NUE.US,D,20050525,000000,18.1796,18.1796,17.5198,18.038,12257616.985938,0
+NUE.US,D,20050526,000000,18.1935,18.6581,18.143,18.6403,9355053.7893904,0
+NUE.US,D,20050527,000000,19.096,19.313,18.8473,18.9831,9141152.5768145,0
+NUE.US,D,20050531,000000,18.7939,18.7939,18.561,18.6938,8394616.5013787,0
+NUE.US,D,20050601,000000,18.6205,19.2733,18.6205,19.1386,6754796.7026752,0
+NUE.US,D,20050602,000000,18.889,19.4983,18.889,19.0881,6157283.401104,0
+NUE.US,D,20050603,000000,19.2654,19.5062,18.8969,18.996,5464577.1709679,0
+NUE.US,D,20050606,000000,19.0584,19.1436,18.6284,18.674,7119141.8858563,0
+NUE.US,D,20050607,000000,18.4055,18.8682,18.3193,18.5937,8483009.2861636,0
+NUE.US,D,20050608,000000,18.5759,18.7215,18.2688,18.2926,7767360.0148939,0
+NUE.US,D,20050609,000000,18.2926,18.3906,17.8616,18.1638,8763495.7866615,0
+NUE.US,D,20050610,000000,17.9864,18.3193,17.9518,18.1509,7291666.893322,0
+NUE.US,D,20050613,000000,18.0637,18.4114,17.9102,18.2262,7029319.8293491,0
+NUE.US,D,20050614,000000,18.1509,18.2182,17.9319,18.0637,5602268.7270687,0
+NUE.US,D,20050615,000000,18.4055,18.778,18.0855,18.7384,9567261.2746005,0
+NUE.US,D,20050616,000000,18.7552,19.1703,18.6056,18.9524,10471593.59128,0
+NUE.US,D,20050617,000000,19.2238,19.3972,19.0267,19.1842,7757157.2757923,0
+NUE.US,D,20050620,000000,18.996,19.0732,18.5878,18.6809,6302056.7159639,0
+NUE.US,D,20050621,000000,18.0855,18.4441,17.8299,17.8874,15738424.559498,0
+NUE.US,D,20050622,000000,17.8814,18.0132,17.5614,17.6406,7363067.898325,0
+NUE.US,D,20050623,000000,17.4554,17.4722,16.6668,16.7678,11764646.432114,0
+NUE.US,D,20050624,000000,16.754,16.9938,16.3766,16.4112,10455447.665809,0
+NUE.US,D,20050627,000000,16.427,16.7184,16.3428,16.4419,7450614.8287997,0
+NUE.US,D,20050628,000000,16.8738,17.1027,16.7004,16.8282,7603884.0335506,0
+NUE.US,D,20050629,000000,16.9036,17.0552,16.5638,16.6152,6990224.8065075,0
+NUE.US,D,20050630,000000,16.9402,16.9402,16.0724,16.104,11575956.321097,0
+NUE.US,D,20050701,000000,16.322,16.5896,16.1446,16.3824,5116945.1807078,0
+NUE.US,D,20050705,000000,16.3766,16.7678,16.3368,16.754,7089951.8371741,0
+NUE.US,D,20050706,000000,16.8154,17.1948,16.5242,16.8956,8564034.6597196,0
+NUE.US,D,20050707,000000,16.8332,17.1027,16.6668,17.0601,13129086.146735,0
+NUE.US,D,20050708,000000,17.1196,17.383,17.0422,17.3504,9436364.8154162,0
+NUE.US,D,20050711,000000,17.3296,17.8754,17.3296,17.824,7957180.6233198,0
+NUE.US,D,20050712,000000,17.718,17.8368,17.4554,17.6486,9316520.9871344,0
+NUE.US,D,20050713,000000,17.4722,17.8874,17.4554,17.8368,6213659.8936883,0
+NUE.US,D,20050714,000000,18.0003,18.0706,17.4881,17.4881,7689444.5185809,0
+NUE.US,D,20050715,000000,17.6813,17.7268,17.3365,17.5476,7119141.8858563,0
+NUE.US,D,20050718,000000,17.4554,17.7606,17.292,17.612,6203176.5489802,0
+NUE.US,D,20050719,000000,17.6644,18.3193,17.4198,18.1935,10381223.445405,0
+NUE.US,D,20050720,000000,18.0637,19.1436,18.0449,19.0108,12348558.436753,0
+NUE.US,D,20050721,000000,18.7086,19.3823,18.674,19.1842,13335908.628669,0
+NUE.US,D,20050722,000000,19.6023,19.9361,19.2872,19.526,10387171.678639,0
+NUE.US,D,20050725,000000,19.5399,19.7231,19.1237,19.1644,6391013.7400798,0
+NUE.US,D,20050726,000000,19.1575,19.8727,18.7086,19.6023,10516648.959827,0
+NUE.US,D,20050727,000000,19.6023,19.7152,19.1842,19.4645,7337570.1349251,0
+NUE.US,D,20050728,000000,19.5864,19.8856,19.5547,19.8371,5896069.8626565,0
+NUE.US,D,20050729,000000,19.8004,19.8004,19.4854,19.5755,5689526.9769555,0
+NUE.US,D,20050801,000000,19.5676,19.6964,19.3645,19.6538,3387028.7761268,0
+NUE.US,D,20050802,000000,19.9431,20.7455,19.9431,20.6197,8738273.5820047,0
+NUE.US,D,20050803,000000,20.6197,20.912,20.2066,20.2581,6401775.671649,0
+NUE.US,D,20050804,000000,20.2066,20.2938,19.9718,20.0837,4255389.0690525,0
+NUE.US,D,20050805,000000,19.9926,20.2521,19.5329,19.7777,4675542.4679962,0
+NUE.US,D,20050808,000000,19.8658,20.4067,19.8658,20.1373,7532209.48855,0
+NUE.US,D,20050809,000000,20.3591,20.3731,20.0283,20.1185,4195609.9811466,0
+NUE.US,D,20050810,000000,20.1531,20.9269,20.1185,20.4443,7572153.3938199,0
+NUE.US,D,20050811,000000,20.485,20.9853,20.2938,20.6505,5436812.3565172,0
+NUE.US,D,20050812,000000,20.6505,20.7535,20.2066,20.5227,3725870.1396718,0
+NUE.US,D,20050815,000000,20.5227,20.8229,20.3315,20.6703,3852229.4686364,0
+NUE.US,D,20050816,000000,20.6009,20.6633,19.9065,19.9123,5319805.8748533,0
+NUE.US,D,20050817,000000,19.9123,20.2938,19.8579,20.0075,5979361.2778906,0
+NUE.US,D,20050818,000000,19.8421,19.9491,19.3754,19.4269,6026387.9512923,0
+NUE.US,D,20050819,000000,19.5547,19.6815,19.3289,19.42,6130646.0559426,0
+NUE.US,D,20050822,000000,19.5864,20.0075,19.5864,19.7152,5037623.6282444,0
+NUE.US,D,20050823,000000,19.6964,19.7152,19.0029,19.2387,6788787.327848,0
+NUE.US,D,20050824,000000,19.0802,19.1575,18.7691,18.8741,6296104.4452395,0
+NUE.US,D,20050825,000000,18.881,19.3348,18.881,19.1703,4331886.3967428,0
+NUE.US,D,20050826,000000,19.1436,19.2387,18.5036,18.9464,6635234.4893726,0
+NUE.US,D,20050829,000000,18.8682,19.74,18.8345,19.6389,6887950.1191836,0
+NUE.US,D,20050830,000000,19.6389,19.6964,19.313,19.4785,6223294.3559681,0
+NUE.US,D,20050831,000000,19.4785,19.9926,19.4418,19.9361,5735140.5285979,0
+NUE.US,D,20050901,000000,20.1531,20.6009,20.1471,20.4385,7485176.7589122,0
+NUE.US,D,20050902,000000,20.5543,20.5851,20.2581,20.4721,6353614.4633493,0
+NUE.US,D,20050906,000000,20.7119,20.7119,20.2284,20.3463,5424061.9607582,0
+NUE.US,D,20050907,000000,20.6971,21.0151,20.5851,20.6633,8374502.7318816,0
+NUE.US,D,20050908,000000,20.5761,20.8733,20.5068,20.7377,3430660.9291882,0
+NUE.US,D,20050909,000000,20.7693,21.3201,20.5543,21.2756,4668462.7279824,0
+NUE.US,D,20050912,000000,21.6709,21.6709,21.0011,21.1647,7684062.5434236,0
+NUE.US,D,20050913,000000,21.0853,21.2201,20.9407,20.9853,4378633.4739107,0
+NUE.US,D,20050914,000000,21.0151,21.1013,20.7763,20.8059,5060855.3499661,0
+NUE.US,D,20050915,000000,20.8961,21.1141,20.7763,20.8129,4263040.114006,0
+NUE.US,D,20050916,000000,20.9853,21.2121,20.9705,21.0735,4970759.7534613,0
+NUE.US,D,20050919,000000,21.1497,21.4945,20.9269,21.0011,5156324.8466466,0
+NUE.US,D,20050920,000000,20.6009,20.8733,19.9639,20.1055,14494950.086214,0
+NUE.US,D,20050921,000000,20.2066,20.8733,20.2066,20.4651,8549309.9309884,0
+NUE.US,D,20050922,000000,20.5543,20.7307,20.3731,20.6009,4969056.9417414,0
+NUE.US,D,20050923,000000,20.4721,21.1725,20.3315,21.0151,5175312.1562272,0
+NUE.US,D,20050926,000000,21.0685,21.4331,20.8129,20.9645,5051506.5401561,0
+NUE.US,D,20050927,000000,20.8229,20.912,20.2938,20.5851,5304783.38118,0
+NUE.US,D,20050928,000000,20.5761,20.7901,20.4443,20.5683,3808035.0949893,0
+NUE.US,D,20050929,000000,20.5355,20.7535,20.2938,20.3859,4218840.6934956,0
+NUE.US,D,20050930,000000,20.3463,21.0081,20.3463,20.8229,5523223.742721,0
+NUE.US,D,20051003,000000,20.8129,21.0011,20.4593,20.6811,4041484.8283587,0
+NUE.US,D,20051004,000000,20.6811,20.8129,20.1125,20.1471,6430677.0397432,0
+NUE.US,D,20051005,000000,19.9065,19.9797,19.3754,19.3754,9690213.9707526,0
+NUE.US,D,20051006,000000,19.3972,19.9718,19.1911,19.4497,7025921.2715182,0
+NUE.US,D,20051007,000000,19.4983,20.1055,19.4983,19.7717,6424159.5203151,0
+NUE.US,D,20051010,000000,19.7677,19.9797,19.3823,19.3972,3636913.1155559,0
+NUE.US,D,20051011,000000,19.4983,19.8281,19.4269,19.4933,5911074.1876215,0
+NUE.US,D,20051012,000000,19.3754,19.5864,18.8404,19.2001,8966349.4151984,0
+NUE.US,D,20051013,000000,18.8473,19.0802,18.2926,18.8097,9639499.0495594,0
+NUE.US,D,20051014,000000,18.9593,19.3051,18.6284,19.2001,6189010.0033439,0
+NUE.US,D,20051017,000000,19.2733,19.6815,19.2654,19.4785,3421595.7531027,0
+NUE.US,D,20051018,000000,19.4339,19.4418,18.8345,19.0584,8026876.7978575,0
+NUE.US,D,20051019,000000,18.9335,19.6389,18.4639,19.5864,7029607.5005645,0
+NUE.US,D,20051020,000000,20.2581,20.4791,19.0802,19.1644,13945039.809847,0
+NUE.US,D,20051021,000000,19.4983,20.1303,19.2001,20.0689,8760656.4212982,0
+NUE.US,D,20051024,000000,20.1669,20.8495,20.1669,20.8229,7693975.5925647,0
+NUE.US,D,20051025,000000,20.8575,21.3697,20.6505,20.8645,8332003.0949729,0
+NUE.US,D,20051026,000000,20.8645,21.4252,20.7991,20.9269,5672810.7559166,0
+NUE.US,D,20051027,000000,20.8229,20.8229,20.0382,20.3591,6197798.6113137,0
+NUE.US,D,20051028,000000,20.5761,21.1963,20.3077,21.1497,7399331.6307847,0
+NUE.US,D,20051031,000000,21.1497,21.4401,21.0923,21.1269,5925245.7801211,0
+NUE.US,D,20051101,000000,21.2121,22.0246,21.1963,21.9959,7501042.0787776,0
+NUE.US,D,20051102,000000,21.9493,22.3783,21.8958,22.3565,6673196.9960614,0
+NUE.US,D,20051103,000000,22.4278,22.5685,21.977,22.0315,6553068.5246824,0
+NUE.US,D,20051104,000000,22.0097,22.0246,21.3608,21.9651,6102031.3496909,0
+NUE.US,D,20051107,000000,21.8502,22.1395,21.446,22.1098,4782072.6705607,0
+NUE.US,D,20051108,000000,22.0603,22.1861,21.7769,22.0454,3255855.7488266,0
+NUE.US,D,20051109,000000,22.1543,22.6755,22.0246,22.4109,7737039.4688043,0
+NUE.US,D,20051110,000000,22.4109,22.5536,21.8047,22.2495,6522187.7767526,0
+NUE.US,D,20051111,000000,22.2713,22.9202,22.2643,22.8885,4373246.45189,0
+NUE.US,D,20051114,000000,22.9281,22.94,22.3644,22.4278,5263701.912894,0
+NUE.US,D,20051115,000000,21.9493,22.7646,21.765,22.1603,8395465.383807,0
+NUE.US,D,20051116,000000,22.1653,22.3921,22.0315,22.3426,4241223.532789,0
+NUE.US,D,20051117,000000,22.4853,22.8231,22.2495,22.8082,5265410.78085,0
+NUE.US,D,20051118,000000,22.6309,22.8082,22.2009,22.3565,6770652.9381864,0
+NUE.US,D,20051121,000000,22.2385,23.1193,22.2316,23.0965,5913626.8911423,0
+NUE.US,D,20051122,000000,22.7785,22.8013,22.3961,22.7646,7194779.2280188,0
+NUE.US,D,20051123,000000,23.1193,23.6286,22.835,23.1104,7883228.9335415,0
+NUE.US,D,20051125,000000,22.7934,23.3571,22.5913,23.2392,2707078.9979858,0
+NUE.US,D,20051128,000000,23.3571,23.5304,22.9093,22.9281,5861783.491287,0
+NUE.US,D,20051129,000000,23.0826,23.7841,23.0767,23.5225,6580834.3485058,0
+NUE.US,D,20051130,000000,23.578,23.8376,23.2243,23.679,5807955.6647327,0
+NUE.US,D,20051201,000000,23.791,24.4122,23.689,24.2626,6674330.5215869,0
+NUE.US,D,20051202,000000,24.1724,24.218,23.7762,24.0159,4604433.1716993,0
+NUE.US,D,20051205,000000,24.1863,24.4964,24.1794,24.2398,5460893.9700397,0
+NUE.US,D,20051206,000000,24.2398,24.7392,24.1447,24.439,3928160.5382502,0
+NUE.US,D,20051207,000000,24.439,24.7798,24.1447,24.2696,5481572.9882406,0
+NUE.US,D,20051208,000000,23.9644,23.9772,23.578,23.8891,6489325.6302418,0
+NUE.US,D,20051209,000000,23.8822,24.002,23.5642,23.6355,3738618.5166854,0
+NUE.US,D,20051212,000000,23.7167,23.8604,23.4651,23.6652,3542566.0413013,0
+NUE.US,D,20051213,000000,23.1342,23.6286,23.1342,23.6058,6277406.8256196,0
+NUE.US,D,20051214,000000,23.5146,23.572,23.2392,23.2679,3892464.0732396,0
+NUE.US,D,20051215,000000,23.2838,23.6058,23.1619,23.2907,3807180.156325,0
+NUE.US,D,20051216,000000,23.4175,23.9694,23.2679,23.3808,4458810.9744111,0
+NUE.US,D,20051219,000000,23.4383,23.8891,23.0272,23.1342,3322994.1729801,0
+NUE.US,D,20051220,000000,23.1193,23.26,22.7121,23.1342,4504134.8360928,0
+NUE.US,D,20051221,000000,23.2838,23.9931,23.2838,23.9644,4881510.0112666,0
+NUE.US,D,20051222,000000,24.0724,24.0852,23.26,23.7316,5064818.1471279,0
+NUE.US,D,20051223,000000,23.7167,24.0159,23.6137,24.002,2026546.8118053,0
+NUE.US,D,20051227,000000,24.0724,24.0724,23.6652,23.7316,2963760.4530768,0
+NUE.US,D,20051228,000000,23.6137,23.8465,23.5562,23.7316,3137992.3097531,0
+NUE.US,D,20051229,000000,23.6504,23.9931,23.4908,23.8742,3164057.340602,0
+NUE.US,D,20051230,000000,23.7702,23.7762,23.4026,23.5512,2505635.4630901,0
+NUE.US,D,20060103,000000,24.6351,24.6351,23.7405,24.4816,8250975.7026715,0
+NUE.US,D,20060104,000000,24.543,25.074,24.3606,24.867,5411030.9593928,0
+NUE.US,D,20060105,000000,24.5658,24.7332,24.3606,24.6896,4869330.9204475,0
+NUE.US,D,20060106,000000,24.974,25.6595,24.7392,25.4,5251805.4464267,0
+NUE.US,D,20060109,000000,25.2712,25.8012,25.074,25.5684,4429063.7520067,0
+NUE.US,D,20060110,000000,24.9532,25.6684,24.8818,25.4494,6188448.792131,0
+NUE.US,D,20060111,000000,25.5554,25.826,25.3514,25.3584,5079548.9320952,0
+NUE.US,D,20060112,000000,25.1176,25.294,24.6738,24.7024,6337184.9041529,0
+NUE.US,D,20060113,000000,24.6024,24.9204,24.4746,24.5182,3844301.8555671,0
+NUE.US,D,20060117,000000,24.5906,24.9948,24.543,24.8966,3720776.8451025,0
+NUE.US,D,20060118,000000,24.6966,24.7392,24.1665,24.1665,4808134.6732916,0
+NUE.US,D,20060119,000000,24.2398,25.174,24.2398,24.8818,4593382.5595421,0
+NUE.US,D,20060120,000000,24.8154,25.074,24.2972,24.7213,6600384.8880447,0
+NUE.US,D,20060123,000000,24.7798,25.5902,24.7708,25.5554,5452114.4464242,0
+NUE.US,D,20060124,000000,25.8517,27.0435,25.8517,26.7622,10493414.209988,0
+NUE.US,D,20060125,000000,26.7701,27.312,26.5304,27.2971,8626653.1129889,0
+NUE.US,D,20060126,000000,27.4893,28.5078,27.3199,28.3839,11918204.317454,0
+NUE.US,D,20060127,000000,29.9156,30.1771,28.9219,30.1771,17743155.799459,0
+NUE.US,D,20060130,000000,30.1771,30.7944,29.8403,29.8641,13395692.763439,0
+NUE.US,D,20060131,000000,29.4589,30.088,29.3311,29.7333,11105652.24029,0
+NUE.US,D,20060201,000000,29.5639,29.7631,29.1349,29.4499,7028759.6275089,0
+NUE.US,D,20060202,000000,29.4361,30.0672,28.6059,28.6733,7415763.2087265,0
+NUE.US,D,20060203,000000,28.6733,29.6649,28.5533,29.1617,6884547.5238619,0
+NUE.US,D,20060206,000000,29.6501,31.1976,29.5569,30.9975,12537244.510281,0
+NUE.US,D,20060207,000000,30.4129,30.6408,28.8823,28.9765,10673602.374879,0
+NUE.US,D,20060208,000000,29.1211,29.1885,28.1175,28.2561,12366973.432021,0
+NUE.US,D,20060209,000000,28.6267,29.0289,27.8767,27.9381,9272893.8809363,0
+NUE.US,D,20060210,000000,28.0184,28.6405,27.4636,28.3889,9578023.2061697,0
+NUE.US,D,20060213,000000,28.3889,28.5078,27.8411,28.0105,6056420.8261666,0
+NUE.US,D,20060214,000000,28.0045,29.3241,28.0045,29.1815,6652796.5647217,0
+NUE.US,D,20060215,000000,29.1815,29.1815,28.0967,28.5533,8189218.2443027,0
+NUE.US,D,20060216,000000,28.7337,29.5797,28.6574,29.5639,7428510.5763674,0
+NUE.US,D,20060217,000000,29.5639,29.5719,28.9843,29.1061,4478072.833362,0
+NUE.US,D,20060221,000000,29.1735,29.8899,29.0983,29.6887,5049518.0759663,0
+NUE.US,D,20060222,000000,29.7095,30.3218,29.1349,30.1415,4845814.5556287,0
+NUE.US,D,20060223,000000,30.6339,31.3294,30.0147,30.4655,7886636.5757266,0
+NUE.US,D,20060224,000000,30.301,31.0718,30.2921,30.6032,4470709.4596238,0
+NUE.US,D,20060227,000000,30.8667,30.9846,30.4129,30.6953,5934311.9655792,0
+NUE.US,D,20060228,000000,30.4962,30.6715,29.8948,30.3683,5775371.0957104,0
+NUE.US,D,20060301,000000,30.4605,31.05,30.2505,30.8885,5020624.7828536,0
+NUE.US,D,20060302,000000,30.8806,31.4492,30.4962,31.3977,4029867.9581251,0
+NUE.US,D,20060303,000000,31.4849,31.6583,30.7498,30.9767,7341533.9414597,0
+NUE.US,D,20060306,000000,31.5562,32.537,31.3066,31.7782,10468480.68592,0
+NUE.US,D,20060307,000000,31.6949,31.7177,30.835,31.0193,7122250.7537265,0
+NUE.US,D,20060308,000000,30.8419,31.472,30.3406,31.3581,9755946.3387557,0
+NUE.US,D,20060309,000000,31.9376,32.4667,31.7732,31.799,9032075.7269653,0
+NUE.US,D,20060310,000000,32.647,33.5812,32.33,33.5594,11964949.375876,0
+NUE.US,D,20060313,000000,33.8814,33.8982,32.436,32.7392,11175067.809222,0
+NUE.US,D,20060314,000000,32.4746,33.828,32.428,33.813,7649212.9420958,0
+NUE.US,D,20060315,000000,33.8686,34.361,33.7022,34.3144,6354750.00762,0
+NUE.US,D,20060316,000000,34.4273,34.7691,33.8982,34.1965,5362291.3805444,0
+NUE.US,D,20060317,000000,34.4124,35.2823,34.2044,34.8177,8133965.183517,0
+NUE.US,D,20060320,000000,35.2823,35.6727,34.4778,34.9405,7584054.9071506,0
+NUE.US,D,20060321,000000,34.9405,35.3091,34.3857,34.4491,8054642.6216809,0
+NUE.US,D,20060322,000000,34.5274,35.2962,34.5086,35.0346,6255870.850009,0
+NUE.US,D,20060323,000000,35.212,36.0719,35.1228,35.8609,6309419.0803294,0
+NUE.US,D,20060324,000000,35.6588,36.1759,35.4864,36.1155,4951776.4813714,0
+NUE.US,D,20060327,000000,36.3919,36.8843,35.9649,36.8209,5486103.0528517,0
+NUE.US,D,20060328,000000,36.8209,37.6115,36.4633,36.6247,7944713.8612855,0
+NUE.US,D,20060329,000000,36.8535,37.556,36.7853,37.3499,6071721.9067009,0
+NUE.US,D,20060330,000000,38.7577,38.7577,37.4203,37.6451,8722129.6752783,0
+NUE.US,D,20060331,000000,37.3817,37.5421,36.8279,36.9913,9658199.6972974,0
+NUE.US,D,20060403,000000,37.2389,38.5843,37.2241,38.1365,8545624.7113149,0
+NUE.US,D,20060404,000000,37.8363,38.5378,37.7463,38.09,6611152.87585,0
+NUE.US,D,20060405,000000,38.09,39.262,38.0028,39.0748,6775193.0965243,0
+NUE.US,D,20060406,000000,39.0391,39.5394,38.7647,39.1283,6814571.7530905,0
+NUE.US,D,20060407,000000,39.1283,39.1421,37.9295,38.2396,6463259.5900202,0
+NUE.US,D,20060410,000000,38.1583,38.6369,37.662,38.3317,7293940.000609,0
+NUE.US,D,20060411,000000,38.4734,38.7716,37.4499,37.5263,6648832.7581871,0
+NUE.US,D,20060412,000000,37.5847,38.1583,37.2717,37.8363,6965294.3105568,0
+NUE.US,D,20060413,000000,37.662,38.7141,37.2945,38.6656,5853846.7938636,0
+NUE.US,D,20060417,000000,39.0113,39.7148,38.8608,39.6751,6839220.6340621,0
+NUE.US,D,20060418,000000,40.0972,41.2762,39.9565,41.2564,8130569.6538041,0
+NUE.US,D,20060419,000000,41.2256,42.0668,40.653,41.924,7327088.8089624,0
+NUE.US,D,20060420,000000,40.8382,41.1077,39.3621,39.5761,11114157.214535,0
+NUE.US,D,20060421,000000,39.898,40.5539,39.5761,40.0625,7742711.1339223,0
+NUE.US,D,20060424,000000,39.9902,40.3132,39.3839,39.8723,8052939.8099611,0
+NUE.US,D,20060425,000000,40.1834,40.4014,39.2561,39.5156,6286186.3492351,0
+NUE.US,D,20060426,000000,39.8772,40.2091,39.2125,39.369,4884628.9728637,0
+NUE.US,D,20060427,000000,39.1937,39.1937,37.4787,37.6689,8599739.1997118,0
+NUE.US,D,20060428,000000,37.77,38.7765,37.77,38.4129,6046786.3638867,0
+NUE.US,D,20060501,000000,38.8221,41.0106,38.8221,40.549,9922250.5823628,0
+NUE.US,D,20060502,000000,40.755,41.2404,40.1675,40.966,6480545.0972536,0
+NUE.US,D,20060503,000000,41.289,41.4079,40.0784,41.3772,6015626.0197231,0
+NUE.US,D,20060504,000000,41.6496,42.1936,41.0284,42.1084,5161995.5023919,0
+NUE.US,D,20060505,000000,42.0182,42.57,41.188,41.3078,5120634.437872,0
+NUE.US,D,20060508,000000,41.8388,42.2124,41.3386,42.0836,4569585.5891167,0
+NUE.US,D,20060509,000000,42.0836,42.145,41.1374,41.2652,5822687.4590726,0
+NUE.US,D,20060510,000000,41.282,41.9944,40.8541,41.9874,6765270.9630291,0
+NUE.US,D,20060511,000000,42.2708,42.3451,39.7276,39.9208,8682748.9999667,0
+NUE.US,D,20060512,000000,39.9208,40.6134,39.0183,39.3561,9270911.4729827,0
+NUE.US,D,20060515,000000,38.7904,39.8901,38.3585,39.0579,9105451.0649403,0
+NUE.US,D,20060516,000000,39.4413,39.6147,38.0454,39.1877,8950764.7009394,0
+NUE.US,D,20060517,000000,38.8301,39.8148,36.8279,37.2033,11976567.255483,0
+NUE.US,D,20060518,000000,37.4133,38.2901,36.8535,36.9913,9250794.6753674,0
+NUE.US,D,20060519,000000,36.9913,37.7967,35.9312,37.0467,11012727.372149,0
+NUE.US,D,20060522,000000,36.9417,37.0467,34.1054,35.3794,16722372.156093,0
+NUE.US,D,20060523,000000,36.2849,37.4975,36.0719,36.1155,11806010.524752,0
+NUE.US,D,20060524,000000,36.1155,37.6957,35.7935,36.8991,15062715.156007,0
+NUE.US,D,20060525,000000,36.9913,38.5229,36.9913,38.4437,11059476.468062,0
+NUE.US,D,20060526,000000,38.5457,39.9486,38.1445,39.6613,8847637.0936965,0
+NUE.US,D,20060530,000000,39.5325,39.5325,37.4717,37.4717,10836509.070028,0
+NUE.US,D,20060531,000000,37.8741,38.6438,36.8843,37.1557,15788278.485791,0
+NUE.US,D,20060601,000000,36.8903,37.8315,35.9966,37.6838,11682485.514288,0
+NUE.US,D,20060602,000000,38.8221,38.8221,37.3499,38.0493,8995530.3795264,0
+NUE.US,D,20060605,000000,37.4499,37.8651,35.3536,35.5835,9001478.61276,0
+NUE.US,D,20060606,000000,35.4864,36.4276,34.6968,36.2849,10746128.830426,0
+NUE.US,D,20060607,000000,36.2849,36.5455,33.6942,33.828,9881314.4637434,0
+NUE.US,D,20060608,000000,33.1196,34.7324,31.6266,34.5194,12071899.477478,0
+NUE.US,D,20060609,000000,34.7691,35.8203,34.2846,34.7741,9455066.4725268,0
+NUE.US,D,20060612,000000,35.2704,35.4656,33.1116,33.3256,9226430.437493,0
+NUE.US,D,20060613,000000,33.404,34.2718,32.1824,32.6272,9746167.5361819,0
+NUE.US,D,20060614,000000,32.6846,33.8418,32.6846,33.7506,7803340.1136291,0
+NUE.US,D,20060615,000000,34.4491,36.171,34.3828,35.959,9163957.3338903,0
+NUE.US,D,20060616,000000,35.8916,35.9649,35.0228,35.6855,7225520.682518,0
+NUE.US,D,20060619,000000,36.3523,36.3959,34.0122,34.3233,7887770.1012521,0
+NUE.US,D,20060620,000000,34.889,35.6499,34.3679,34.7166,6929592.7986826,0
+NUE.US,D,20060621,000000,34.3828,36.4553,34.3828,35.8351,7420443.6698675,0
+NUE.US,D,20060622,000000,35.6855,35.8113,34.8642,35.106,6033897.6840699,0
+NUE.US,D,20060623,000000,35.2823,36.5395,35.0158,36.2631,7089665.1753315,0
+NUE.US,D,20060626,000000,36.5663,36.8447,36.0194,36.6465,5212143.156136,0
+NUE.US,D,20060627,000000,36.9567,37.4065,36.3196,36.703,7222121.1153144,0
+NUE.US,D,20060628,000000,36.5316,37.556,36.3691,37.3647,5310172.4219462,0
+NUE.US,D,20060629,000000,37.6957,38.7904,37.2103,38.727,7961288.7701484,0
+NUE.US,D,20060630,000000,39.0034,39.0113,38.1207,38.2971,6157419.6664164,0
+NUE.US,D,20060703,000000,39.1818,39.4889,38.7647,39.4889,3338724.2369057,0
+NUE.US,D,20060705,000000,38.9658,39.0877,37.4917,38.1277,5331981.9375544,0
+NUE.US,D,20060706,000000,38.2683,38.622,37.4351,37.7085,4749773.7540082,0
+NUE.US,D,20060707,000000,37.4203,38.8539,37.3073,38.2555,4566326.3247164,0
+NUE.US,D,20060710,000000,38.5457,38.9807,37.4559,38.8033,4921182.3952842,0
+NUE.US,D,20060711,000000,38.5774,39.0034,37.6531,38.4734,6078659.3251661,0
+NUE.US,D,20060712,000000,38.3674,39.1501,38.1059,38.2683,3869653.2599276,0
+NUE.US,D,20060713,000000,37.9631,38.1207,35.0475,35.1446,10144652.731693,0
+NUE.US,D,20060714,000000,35.8203,35.8609,34.6344,35.5637,7573145.6071694,0
+NUE.US,D,20060717,000000,35.0703,35.4933,34.031,34.3233,5897483.9937885,0
+NUE.US,D,20060718,000000,34.5938,35.2962,34.2718,35.1446,6553496.4987009,0
+NUE.US,D,20060719,000000,35.2962,37.5421,35.2764,37.2033,7169279.4458735,0
+NUE.US,D,20060720,000000,38.0841,38.6438,35.0158,35.3943,10339578.747161,0
+NUE.US,D,20060721,000000,35.7579,35.7579,33.3206,34.2044,11566323.877561,0
+NUE.US,D,20060724,000000,34.7444,35.4527,33.5654,35.4299,9076273.1287304,0
+NUE.US,D,20060725,000000,35.5785,36.3919,35.2625,36.2136,6552787.9190759,0
+NUE.US,D,20060726,000000,36.3691,36.6961,35.3031,36.4276,5807672.0310082,0
+NUE.US,D,20060727,000000,36.9199,37.6403,36.0194,36.1085,6363107.6134531,0
+NUE.US,D,20060728,000000,36.0055,37.1557,35.5092,37.0963,5681169.3711224,0
+NUE.US,D,20060731,000000,36.3919,38.0147,36.3919,37.5343,5598015.2305735,0
+NUE.US,D,20060801,000000,37.4133,37.4133,36.0125,36.4048,4709545.2056411,0
+NUE.US,D,20060802,000000,36.6019,38.2109,36.2988,37.7463,6955234.9023764,0
+NUE.US,D,20060803,000000,36.6019,37.9771,36.4355,37.3153,4565191.7898182,0
+NUE.US,D,20060804,000000,38.1207,38.1207,35.6855,36.1601,7839463.5432856,0
+NUE.US,D,20060807,000000,36.4276,37.2945,36.0392,36.8535,4539976.6507703,0
+NUE.US,D,20060808,000000,37.022,37.5183,36.0581,36.5514,6966285.5145336,0
+NUE.US,D,20060809,000000,36.9913,37.4857,35.959,36.5801,5656808.161366,0
+NUE.US,D,20060810,000000,36.0194,36.5514,35.5171,36.1918,5762904.333676,0
+NUE.US,D,20060811,000000,35.8609,35.9649,34.2846,34.4273,6974924.7353459,0
+NUE.US,D,20060814,000000,34.9405,35.0554,33.9854,34.4868,5263987.5653639,0
+NUE.US,D,20060815,000000,35.0852,35.9114,34.6076,35.6588,5101367.5320577,0
+NUE.US,D,20060816,000000,35.852,37.0963,35.8015,36.9051,5759929.7123728,0
+NUE.US,D,20060817,000000,36.9051,36.9417,35.6261,35.845,5190043.9505671,0
+NUE.US,D,20060818,000000,36.0055,36.4107,35.7113,36.4107,3491288.8995223,0
+NUE.US,D,20060821,000000,36.2373,36.6317,35.8916,36.2513,3631526.0935352,0
+NUE.US,D,20060822,000000,36.0719,36.6822,36.0719,36.5732,4141779.1264743,0
+NUE.US,D,20060823,000000,36.4276,36.7089,35.3665,35.4933,4849643.1062234,0
+NUE.US,D,20060824,000000,35.4379,35.6122,34.5938,35.1228,5394879.9870575,0
+NUE.US,D,20060825,000000,35.0158,35.6122,34.8712,34.9792,3429100.439017,0
+NUE.US,D,20060828,000000,34.3828,35.3665,34.2124,35.2179,4547349.1088627,0
+NUE.US,D,20060829,000000,36.0055,36.0055,34.6017,35.2962,3969097.6662423,0
+NUE.US,D,20060830,000000,35.2962,35.4597,34.3362,34.3362,4554001.8842306,0
+NUE.US,D,20060831,000000,34.6502,34.7691,34.2648,34.5006,5396433.41162,0
+NUE.US,D,20060901,000000,34.6344,35.3943,34.2124,35.0703,3716522.3392345,0
+NUE.US,D,20060905,000000,34.7691,36.9725,34.7246,36.5237,8026734.4763089,0
+NUE.US,D,20060906,000000,35.9807,36.2225,35.3031,35.5439,5993097.830763,0
+NUE.US,D,20060907,000000,34.9405,35.7717,34.6136,35.1278,6818112.63247,0
+NUE.US,D,20060908,000000,35.0158,35.5092,34.5086,35.0644,4677387.6012646,0
+NUE.US,D,20060911,000000,34.889,34.9098,32.6134,32.7342,10570901.732283,0
+NUE.US,D,20060912,000000,33.28,33.4118,32.5074,32.754,7646668.3135565,0
+NUE.US,D,20060913,000000,32.8274,33.8606,32.8274,33.6862,5504098.1490826,0
+NUE.US,D,20060914,000000,33.6804,33.9142,32.6134,32.9382,4973167.1073154,0
+NUE.US,D,20060915,000000,33.3326,33.5318,32.6846,33.0096,4859277.5685032,0
+NUE.US,D,20060918,000000,32.9512,34.8801,32.9452,34.4273,6672205.7920846,0
+NUE.US,D,20060919,000000,34.3144,34.5938,33.607,33.9854,6095236.2527744,0
+NUE.US,D,20060920,000000,34.1816,34.78,33.8982,34.4046,5596175.1441684,0
+NUE.US,D,20060921,000000,34.3679,34.9227,33.0462,33.6536,8458932.7195045,0
+NUE.US,D,20060922,000000,33.9568,34.0588,32.746,33.1562,6533099.0954791,0
+NUE.US,D,20060925,000000,32.4746,33.2998,31.8534,33.2998,9729882.3172795,0
+NUE.US,D,20060926,000000,33.3206,35.1515,32.8274,34.9227,8570274.6016593,0
+NUE.US,D,20060927,000000,33.9191,35.1555,33.3682,34.6898,7425535.9550641,0
+NUE.US,D,20060928,000000,34.1232,35.1674,33.9488,35.001,7218151.2525437,0
+NUE.US,D,20060929,000000,34.3451,35.5983,34.3451,34.9346,3627988.2422737,0
+NUE.US,D,20061002,000000,35.1555,35.6499,34.7324,35.2486,4602874.7002734,0
+NUE.US,D,20061003,000000,34.6136,34.785,34.0241,34.1311,5811781.1872095,0
+NUE.US,D,20061004,000000,34.1311,34.6898,33.5318,34.4124,6587068.2342094,0
+NUE.US,D,20061005,000000,34.7691,37.0963,34.7691,36.6961,10266335.637007,0
+NUE.US,D,20061006,000000,35.6855,36.488,35.5003,36.0828,7596943.5869674,0
+NUE.US,D,20061009,000000,36.6753,38.3099,36.4553,37.1815,9130669.2321064,0
+NUE.US,D,20061010,000000,36.7089,37.5421,36.7089,37.5055,6479127.9380037,0
+NUE.US,D,20061011,000000,37.2717,37.7313,36.8209,37.1241,6222584.7669704,0
+NUE.US,D,20061012,000000,37.1171,38.195,37.1101,38.1277,5188204.8735347,0
+NUE.US,D,20061013,000000,37.7383,39.6959,37.7017,38.6715,7803623.7473536,0
+NUE.US,D,20061016,000000,38.9658,39.9357,38.8539,39.4483,5724801.5241839,0
+NUE.US,D,20061017,000000,39.1421,39.1877,37.9631,38.7191,4493231.5923478,0
+NUE.US,D,20061018,000000,39.1085,39.4938,37.8581,38.3317,6140992.1259655,0
+NUE.US,D,20061019,000000,37.6195,39.1223,37.1667,38.6141,8529334.4455491,0
+NUE.US,D,20061020,000000,38.516,38.5378,37.7611,38.1583,5758655.8840441,0
+NUE.US,D,20061023,000000,38.0365,38.9123,37.77,38.9063,5697743.2706128,0
+NUE.US,D,20061024,000000,38.7577,43.4943,38.5913,43.4735,15219103.322356,0
+NUE.US,D,20061025,000000,42.9534,43.5548,41.4534,41.7646,9776483.035408,0
+NUE.US,D,20061026,000000,42.3243,42.6641,41.289,42.0915,5127288.2226126,0
+NUE.US,D,20061027,000000,41.9944,42.5393,41.083,41.1939,5105193.0545344,0
+NUE.US,D,20061030,000000,41.1008,41.5594,40.5162,40.755,4371547.6776608,0
+NUE.US,D,20061031,000000,40.8026,41.5456,40.3815,41.2316,4832783.5542632,0
+NUE.US,D,20061101,000000,40.5975,41.9122,40.3934,40.4598,5507496.7069136,0
+NUE.US,D,20061102,000000,40.2814,40.7887,39.6524,40.5351,4976704.9585769,0
+NUE.US,D,20061103,000000,40.8452,41.295,40.4925,40.5886,4455124.7453649,0
+NUE.US,D,20061106,000000,41.4722,42.7959,41.1008,42.0608,5434261.6717417,0
+NUE.US,D,20061107,000000,42.1084,42.7295,41.2404,41.3078,5900312.2560523,0
+NUE.US,D,20061108,000000,40.9422,41.7992,40.5282,40.7332,5133665.4392375,0
+NUE.US,D,20061109,000000,41.083,43.21,40.8452,42.4342,7455149.940274,0
+NUE.US,D,20061110,000000,42.1936,42.8573,41.1077,41.4446,4204958.7909566,0
+NUE.US,D,20061113,000000,41.181,42.0716,40.3211,41.6,5391762.0348331,0
+NUE.US,D,20061114,000000,41.6862,42.0024,40.4528,41.1632,5198544.8873215,0
+NUE.US,D,20061115,000000,41.2028,41.721,40.5975,41.0472,6230514.3987851,0
+NUE.US,D,20061116,000000,41.188,41.188,38.8687,38.9589,7322555.7162333,0
+NUE.US,D,20061117,000000,39.1818,41.3306,39.1818,40.3132,8125184.6505288,0
+NUE.US,D,20061120,000000,41.6496,42.2074,40.3508,40.5678,8822561.2480791,0
+NUE.US,D,20061121,000000,41.295,42.1856,40.8105,42.145,5348558.8651628,0
+NUE.US,D,20061122,000000,42.1084,42.2916,41.3168,41.8992,3215339.5292443,0
+NUE.US,D,20061124,000000,41.2494,41.9122,41.2256,41.5288,1381726.2312259,0
+NUE.US,D,20061127,000000,41.5366,42.1718,41.1582,41.391,5700867.2790733,0
+NUE.US,D,20061128,000000,41.0245,41.4228,40.4222,40.7461,5248267.5951652,0
+NUE.US,D,20061129,000000,41.083,42.7077,41.0176,42.36,6001174.8309896,0
+NUE.US,D,20061130,000000,42.3302,42.6582,41.4534,42.249,5108025.354289,0
+NUE.US,D,20061201,000000,41.822,42.1084,40.7966,41.397,5697743.2706128,0
+NUE.US,D,20061204,000000,41.9666,45.345,41.4366,44.7466,12094987.868278,0
+NUE.US,D,20061205,000000,45.1805,45.4936,43.9154,44.8645,8688409.5619851,0
+NUE.US,D,20061206,000000,44.8645,45.8305,44.1007,45.1875,6298931.6981307,0
+NUE.US,D,20061207,000000,45.5323,47.687,45.4629,46.4783,8503977.9943252,0
+NUE.US,D,20061208,000000,46.3327,46.7419,45.3213,46.2703,4796949.8145673,0
+NUE.US,D,20061211,000000,46.4575,46.4923,45.2647,45.4273,5045553.260059,0
+NUE.US,D,20061212,000000,42.887,42.991,41.083,42.0716,18450449.483641,0
+NUE.US,D,20061213,000000,41.5783,42.682,41.295,42.1936,9959930.4646999,0
+NUE.US,D,20061214,000000,42.354,42.57,41.0344,41.175,8395609.7241009,0
+NUE.US,D,20061215,000000,41.0284,42.1302,40.9422,41.7834,7002552.2751114,0
+NUE.US,D,20061218,000000,41.3534,41.607,40.011,40.3003,8161025.4558335,0
+NUE.US,D,20061219,000000,39.1015,40.9858,39.1015,40.5975,5279998.234896,0
+NUE.US,D,20061220,000000,40.2537,41.0176,39.4324,39.4998,5405788.277666,0
+NUE.US,D,20061221,000000,39.5325,40.0972,38.9063,39.2858,3833673.1611924,0
+NUE.US,D,20061222,000000,39.0877,39.5325,38.7141,38.946,2932451.7311284,0
+NUE.US,D,20061226,000000,38.946,39.3908,38.8172,39.2075,2404353.9984884,0
+NUE.US,D,20061227,000000,38.7577,39.4483,38.7419,39.3145,2705373.1581478,0
+NUE.US,D,20061228,000000,39.3561,39.7405,38.8974,39.0233,2500681.4619513,0
+NUE.US,D,20061229,000000,38.7835,39.0034,38.5457,38.5843,1995100.8151718,0
+NUE.US,D,20070103,000000,38.5843,39.0034,37.556,38.4734,6358431.1898028,0
+NUE.US,D,20070104,000000,38.3317,38.8826,38.1207,38.7716,4818335.3936478,0
+NUE.US,D,20070105,000000,38.6785,39.3145,38.2317,38.6369,5877510.5270945,0
+NUE.US,D,20070108,000000,39.1085,39.5761,38.6715,39.4938,6553779.1230528,0
+NUE.US,D,20070109,000000,38.9063,39.7405,38.7062,39.2858,6161670.1347936,0
+NUE.US,D,20070110,000000,39.2075,39.5394,38.6507,39.3472,5310735.6519044,0
+NUE.US,D,20070111,000000,39.3333,40.0189,39.0451,39.5077,4906162.929729,0
+NUE.US,D,20070112,000000,39.582,40.2022,39.4037,39.7405,3896992.1191052,0
+NUE.US,D,20070116,000000,39.8148,39.8446,39.262,3.94691,3996722.1778898,0
+NUE.US,D,20070117,000000,39.4195,40.0536,39.4106,39.7475,3905068.1099592,0
+NUE.US,D,20070118,000000,39.8772,40.435,38.838,39.0807,3814695.9453387,0
+NUE.US,D,20070119,000000,39.4265,40.5093,39.2561,40.3756,4189517.4076189,0
+NUE.US,D,20070122,000000,40.3815,40.862,39.9832,40.1744,3512108.2205265,0
+NUE.US,D,20070123,000000,40.2924,41.7408,40.2319,41.721,4559103.2537814,0
+NUE.US,D,20070124,000000,41.4722,42.2708,41.1077,41.7904,5375330.4568913,0
+NUE.US,D,20070125,000000,43.5924,45.3371,43.4131,44.2295,10138274.505696,0
+NUE.US,D,20070126,000000,44.2354,44.4712,43.1823,43.4002,5835718.4604381,0
+NUE.US,D,20070129,000000,43.7678,44.7209,43.5132,43.6826,6034748.5852435,0
+NUE.US,D,20070130,000000,44.4712,45.3213,43.5924,44.9953,7458119.5147138,0
+NUE.US,D,20070131,000000,44.5534,45.7987,44.5465,45.5629,6246524.0589444,0
+NUE.US,D,20070201,000000,45.6215,45.8859,44.9131,45.7571,4499324.1658754,0
+NUE.US,D,20070202,000000,45.5075,45.8859,44.7001,45.7651,4976988.5923014,0
+NUE.US,D,20070205,000000,45.2796,45.8799,44.5167,44.8467,3954648.4962542,0
+NUE.US,D,20070206,000000,45.2469,45.5163,44.6416,45.3291,3187008.4567172,0
+NUE.US,D,20070207,000000,45.3549,46.1901,44.9131,45.3371,3972215.6184668,0
+NUE.US,D,20070208,000000,45.1439,45.2717,44.3176,44.7327,3940197.3075208,0
+NUE.US,D,20070209,000000,44.4504,44.6069,43.3299,43.5181,3598382.3320452,0
+NUE.US,D,20070212,000000,43.6984,44.5019,43.4874,43.9996,3036592.7485472,0
+NUE.US,D,20070213,000000,44.6505,45.6441,44.3414,45.1954,4155411.7139601,0
+NUE.US,D,20070214,000000,45.8235,46.0335,44.9755,45.3609,3557142.3922477,0
+NUE.US,D,20070215,000000,45.4827,46.6201,45.2935,46.0999,5664597.4903774,0
+NUE.US,D,20070216,000000,45.8057,46.0623,45.3876,45.6877,3811857.589348,0
+NUE.US,D,20070220,000000,45.2717,45.8235,44.5593,45.5857,4797935.9716807,0
+NUE.US,D,20070221,000000,45.4757,46.9509,45.0527,46.8509,5979638.8553791,0
+NUE.US,D,20070222,000000,47.2789,47.2907,45.9325,46.1753,3937083.3927871,0
+NUE.US,D,20070223,000000,46.2455,46.5943,45.3965,45.4699,3397088.184307,0
+NUE.US,D,20070226,000000,45.6441,46.5081,44.9427,45.2717,5875691.6375159,0
+NUE.US,D,20070227,000000,43.6618,44.488,41.9458,42.3738,10104989.43203,0
+NUE.US,D,20070228,000000,42.6582,43.4874,42.0836,42.9692,8833190.9518265,0
+NUE.US,D,20070301,000000,41.9806,43.6261,41.4722,42.9346,6698721.0031511,0
+NUE.US,D,20070302,000000,43.1119,43.5548,41.2652,41.4664,6874351.8503691,0
+NUE.US,D,20070305,000000,41.1077,41.8388,40.4766,40.8729,6106817.794964,0
+NUE.US,D,20070306,000000,41.7904,42.7424,41.0918,42.3828,5812911.6846169,0
+NUE.US,D,20070307,000000,42.3828,43.0416,42.0776,42.3243,4192917.9841953,0
+NUE.US,D,20070308,000000,43.5548,45.2796,43.1605,44.5593,9970129.1663108,0
+NUE.US,D,20070309,000000,45.025,45.6015,44.3087,45.3609,6613110.0494865,0
+NUE.US,D,20070312,000000,44.4712,45.5689,43.5548,44.6069,6965011.6862049,0
+NUE.US,D,20070313,000000,44.2483,45.1509,42.779,42.8286,6520368.887174,0
+NUE.US,D,20070314,000000,43.6122,44.8269,42.9346,44.7001,9708519.9537707,0
+NUE.US,D,20070315,000000,44.1413,45.3549,44.1284,44.7129,5950270.1477316,0
+NUE.US,D,20070316,000000,44.6713,45.0091,43.3299,43.5241,5720410.7530033,0
+NUE.US,D,20070319,000000,44.4563,45.0527,43.8252,44.9804,6290299.5429272,0
+NUE.US,D,20070320,000000,45.2023,46.0623,44.6871,44.9675,7378862.5621023,0
+NUE.US,D,20070321,000000,45.2875,46.2575,45.0527,46.2377,5306474.0804277,0
+NUE.US,D,20070322,000000,45.9711,46.3079,45.6363,45.6759,4620217.7417498,0
+NUE.US,D,20070323,000000,46.3457,46.3457,45.0855,45.9969,2950158.1467716,0
+NUE.US,D,20070326,000000,46.1663,46.3892,45.4629,46.2793,5865895.6756063,0
+NUE.US,D,20070327,000000,46.2575,46.7964,46.0484,46.3793,5739751.3430238,0
+NUE.US,D,20070328,000000,46.0999,46.1663,45.1805,45.7789,5946973.5365419,0
+NUE.US,D,20070329,000000,46.4447,47.1917,45.9831,46.6666,6410263.4865585,0
+NUE.US,D,20070330,000000,46.6013,47.1105,45.8859,45.9781,6052095.6642107,0
+NUE.US,D,20070402,000000,45.8859,46.0999,45.3213,45.7235,4687048.3072343,0
+NUE.US,D,20070403,000000,46.0851,46.4507,45.451,46.0484,4790598.8416322,0
+NUE.US,D,20070404,000000,46.1197,46.7756,45.7433,46.3505,3815395.4406095,0
+NUE.US,D,20070405,000000,46.5616,47.5394,46.2237,46.9509,5238416.1177581,0
+NUE.US,D,20070409,000000,47.6127,48.0734,47.2541,47.6524,4274340.0412165,0
+NUE.US,D,20070410,000000,47.9545,47.9545,47.0995,47.3314,3627846.9300978,0
+NUE.US,D,20070411,000000,47.2541,47.8248,46.7122,46.9737,4012643.0132528,0
+NUE.US,D,20070412,000000,47.263,47.8436,46.8935,47.0857,5303259.2284254,0
+NUE.US,D,20070413,000000,47.2194,47.4731,46.6805,47.1481,3044741.4142345,0
+NUE.US,D,20070416,000000,47.1184,47.7931,46.944,47.6365,3733597.8969494,0
+NUE.US,D,20070417,000000,47.693,48.1874,46.9509,47.1045,3755420.5344026,0
+NUE.US,D,20070418,000000,46.8667,47.1689,46.2377,46.4367,4053807.2500991,0
+NUE.US,D,20070419,000000,46.1593,47.3898,45.2717,47.0371,6728029.1484375,0
+NUE.US,D,20070420,000000,47.6643,48.1061,47.0371,47.7861,6297120.8835335,0
+NUE.US,D,20070423,000000,48.0011,48.8145,47.4176,48.3825,3990574.0888645,0
+NUE.US,D,20070424,000000,47.6524,47.9892,46.734,47.0936,5614758.7046749,0
+NUE.US,D,20070425,000000,47.6365,48.0011,47.1184,47.1996,6105754.9255265,0
+NUE.US,D,20070426,000000,47.0857,47.1996,46.4507,46.7211,3546303.7483544,0
+NUE.US,D,20070427,000000,46.5567,46.5567,45.7433,45.8443,4171357.7836403,0
+NUE.US,D,20070430,000000,46.0117,46.2951,44.7684,44.7991,3548517.3026529,0
+NUE.US,D,20070501,000000,45.1805,45.8373,44.2354,45.1231,5735177.8753873,0
+NUE.US,D,20070502,000000,45.4936,46.0266,45.3213,45.6521,3665572.2342056,0
+NUE.US,D,20070503,000000,46.2881,46.4061,45.2796,46.2377,3642110.3755118,0
+NUE.US,D,20070504,000000,46.6963,46.9856,45.9831,46.1515,3345098.4254125,0
+NUE.US,D,20070507,000000,46.5943,47.2055,46.5616,46.8994,3116034.4163601,0
+NUE.US,D,20070508,000000,47.3968,47.4661,46.1841,46.5408,5604491.3657214,0
+NUE.US,D,20070509,000000,46.5705,46.6666,46.0851,46.5943,5232814.0993554,0
+NUE.US,D,20070510,000000,46.1435,46.8449,45.5075,45.7433,4433503.9824488,0
+NUE.US,D,20070511,000000,45.9909,46.5853,45.8859,46.4863,3267751.2059213,0
+NUE.US,D,20070514,000000,47.1184,47.1184,46.3505,46.5943,4107894.4854334,0
+NUE.US,D,20070515,000000,46.519,47.4047,46.4923,46.7419,4608398.9969792,0
+NUE.US,D,20070516,000000,46.8261,47.0233,46.0187,46.8509,4052907.8990366,0
+NUE.US,D,20070517,000000,46.2703,46.6745,46.0266,46.4139,2968440.9142179,0
+NUE.US,D,20070518,000000,46.7617,47.0431,46.1901,47.0431,3872786.3527423,0
+NUE.US,D,20070521,000000,47.3671,47.6524,46.7697,46.8667,4236835.7897266,0
+NUE.US,D,20070522,000000,46.3863,47.4255,46.2297,46.4061,4077975.6696726,0
+NUE.US,D,20070523,000000,46.7281,46.8043,45.3549,45.7165,5136110.1398809,0
+NUE.US,D,20070524,000000,45.9415,46.4447,44.8467,45.1161,4137756.7763239,0
+NUE.US,D,20070525,000000,45.2796,46.519,45.1954,46.3971,3888920.1657419,0
+NUE.US,D,20070529,000000,46.944,47.0173,46.2039,46.5853,4306930.6664749,0
+NUE.US,D,20070530,000000,45.6809,47.9674,45.6135,47.9189,6115989.9645541,0
+NUE.US,D,20070531,000000,48.1874,48.7798,47.3819,47.6811,5700867.2790733,0
+NUE.US,D,20070601,000000,47.7544,49.3644,47.7197,48.8868,4697788.0326044,0
+NUE.US,D,20070604,000000,47.8248,48.8997,47.8248,48.2577,4028879.7822664,0
+NUE.US,D,20070605,000000,47.9753,48.8512,47.2987,47.801,4832067.9090294,0
+NUE.US,D,20070606,000000,47.6524,47.8753,46.8747,47.3314,3874612.3079298,0
+NUE.US,D,20070607,000000,47.2055,47.6989,45.3965,45.7433,6677286.9741817,0
+NUE.US,D,20070608,000000,45.7501,47.2987,45.4936,47.0233,6748120.7117356,0
+NUE.US,D,20070611,000000,44.4315,45.1082,43.7678,44.2354,11234180.711155,0
+NUE.US,D,20070612,000000,43.5468,43.7678,42.4432,42.5542,9749855.7839734,0
+NUE.US,D,20070613,000000,42.8088,43.5023,42.4947,43.4002,9305619.7621346,0
+NUE.US,D,20070614,000000,43.7301,44.8972,43.64,44.167,5267530.4634888,0
+NUE.US,D,20070615,000000,44.7991,45.2211,44.2691,44.488,5392193.0369696,0
+NUE.US,D,20070618,000000,44.5019,44.9675,44.1284,44.1819,4775837.7754844,0
+NUE.US,D,20070619,000000,44.2909,44.8595,43.8936,44.6634,4414324.892058,0
+NUE.US,D,20070620,000000,44.7001,45.1567,43.4577,43.4577,5146411.7975056,0
+NUE.US,D,20070621,000000,43.4131,44.0373,42.7077,43.9511,7104398.9884168,0
+NUE.US,D,20070622,000000,43.6618,44.2552,43.2586,43.4577,4486148.824216,0
+NUE.US,D,20070625,000000,43.3448,43.4418,42.1539,42.2004,6977764.1007092,0
+NUE.US,D,20070626,000000,42.259,42.4551,40.9422,41.083,8161541.2452756,0
+NUE.US,D,20070627,000000,40.5351,40.8788,39.582,40.7272,7010436.4851552,0
+NUE.US,D,20070628,000000,40.8026,41.7279,40.8026,41.076,4272955.1818924,0
+NUE.US,D,20070629,000000,41.1146,41.6794,41.083,41.402,5206666.2999463,0
+NUE.US,D,20070702,000000,42.0994,42.464,41.7566,42.1302,3638328.2560605,0
+NUE.US,D,20070703,000000,42.1936,42.2837,41.6922,41.7992,1991422.6611071,0
+NUE.US,D,20070705,000000,41.8992,42.3302,41.6922,42.04,3819082.6790283,0
+NUE.US,D,20070706,000000,42.04,43.098,41.8834,43.0624,4748920.8340893,0
+NUE.US,D,20070709,000000,43.3022,44.0085,43.0762,43.1228,4158985.9026383,0
+NUE.US,D,20070710,000000,42.5829,43.0683,42.1936,42.4105,3844683.3984421,0
+NUE.US,D,20070711,000000,43.098,44.381,43.098,43.5468,5626346.3031005,0
+NUE.US,D,20070712,000000,44.4643,44.8883,43.5468,44.5723,4588284.2181094,0
+NUE.US,D,20070713,000000,44.9537,45.7105,44.7684,45.0181,4451300.2322608,0
+NUE.US,D,20070716,000000,44.7397,45.0458,43.5181,43.9729,5008153.9833284,0
+NUE.US,D,20070717,000000,44.1819,44.7922,43.8579,44.0422,5613951.2065268,0
+NUE.US,D,20070718,000000,44.4365,44.4365,43.3299,43.9947,4773245.706429,0
+NUE.US,D,20070719,000000,42.887,43.4874,42.2837,43.1555,8667451.9569231,0
+NUE.US,D,20070720,000000,43.6677,43.6677,42.6096,42.7503,6733546.3795345,0
+NUE.US,D,20070723,000000,42.6582,42.8494,40.8729,41.3702,8347937.0521808,0
+NUE.US,D,20070724,000000,41.181,41.9062,39.9298,40.2091,7861370.9680444,0
+NUE.US,D,20070725,000000,40.9364,40.9422,38.5913,39.4829,10662451.834826,0
+NUE.US,D,20070726,000000,38.9658,39.0748,35.8757,37.0399,14077957.033147,0
+NUE.US,D,20070727,000000,37.3013,37.9225,36.2285,36.5732,11256720.003215,0
+NUE.US,D,20070730,000000,36.9359,37.3073,36.065,37.0547,6488359.6605821,0
+NUE.US,D,20070731,000000,37.5183,38.1693,35.3536,35.4379,9925679.4213743,0
+NUE.US,D,20070801,000000,35.2962,35.8609,34.3906,35.7113,12150484.187881,0
+NUE.US,D,20070802,000000,36.0719,36.4107,35.532,35.8351,8760005.3759163,0
+NUE.US,D,20070803,000000,36.1759,36.9567,36.0055,36.2701,12372241.348065,0
+NUE.US,D,20070806,000000,36.7089,37.7313,35.8609,37.7313,10466562.877817,0
+NUE.US,D,20070807,000000,37.0963,38.0841,36.6753,37.8363,9675093.5679289,0
+NUE.US,D,20070808,000000,38.0969,39.1818,38.0969,38.7498,9335569.8684486,0
+NUE.US,D,20070809,000000,37.8027,38.2396,36.8061,37.1299,10646682.405366,0
+NUE.US,D,20070810,000000,36.8129,38.8608,36.2513,36.9477,12587036.86484,0
+NUE.US,D,20070813,000000,37.556,37.7839,35.5904,35.8064,9286066.1944776,0
+NUE.US,D,20070814,000000,35.8015,36.5167,34.8098,34.8394,6628433.3362199,0
+NUE.US,D,20070815,000000,34.9227,35.2962,32.55,32.8342,9382144.3428873,0
+NUE.US,D,20070816,000000,32.1368,32.858,29.3807,32.3736,20994377.518289,0
+NUE.US,D,20070817,000000,33.3682,35.2318,33.178,35.0228,14841870.468731,0
+NUE.US,D,20070820,000000,35.2962,35.7252,34.139,35.0228,8346735.8986854,0
+NUE.US,D,20070821,000000,34.4124,36.1839,34.4124,35.2962,9613013.1103008,0
+NUE.US,D,20070822,000000,35.5171,38.0493,35.5171,37.8107,10472877.513336,0
+NUE.US,D,20070823,000000,38.3971,38.7835,35.6855,36.3771,9150786.0297217,0
+NUE.US,D,20070824,000000,37.2429,39.1362,37.0883,38.9063,9747016.4186101,0
+NUE.US,D,20070827,000000,38.5299,39.1818,37.5917,37.7463,6507125.9175446,0
+NUE.US,D,20070828,000000,37.2389,37.3925,36.0343,36.1601,5518687.621874,0
+NUE.US,D,20070829,000000,36.8595,37.2875,36.488,37.2559,4305108.7487782,0
+NUE.US,D,20070830,000000,36.6317,37.4559,36.1155,36.6247,5327874.8000985,0
+NUE.US,D,20070831,000000,37.6273,37.9404,37.2795,37.3429,4369987.1874896,0
+NUE.US,D,20070904,000000,37.4133,37.4133,36.5663,36.9199,7523568.2489924,0
+NUE.US,D,20070905,000000,36.7089,37.6115,36.6753,37.3817,6278138.6208163,0
+NUE.US,D,20070906,000000,37.8651,39.3839,37.4787,39.1283,9358031.4388115,0
+NUE.US,D,20070907,000000,38.2614,39.0451,37.6689,38.0305,7167022.4885496,0
+NUE.US,D,20070910,000000,38.5457,38.9727,36.9567,37.6195,8184682.1234555,0
+NUE.US,D,20070911,000000,37.8741,38.6507,37.4717,37.7967,6600242.566496,0
+NUE.US,D,20070912,000000,36.5019,38.1365,36.3325,37.7383,17021484.610749,0
+NUE.US,D,20070913,000000,38.6061,40.0536,38.4734,39.7405,9896103.7923264,0
+NUE.US,D,20070914,000000,39.3908,41.0176,39.1223,40.2874,7524983.389497,0
+NUE.US,D,20070917,000000,40.1536,40.3756,39.2353,39.4265,6732874.1373262,0
+NUE.US,D,20070918,000000,39.5156,41.7496,38.8113,41.5783,9325023.9426341,0
+NUE.US,D,20070919,000000,42.5165,43.1555,41.1008,41.4872,9066212.7111774,0
+NUE.US,D,20070920,000000,41.391,42.2272,40.7382,41.0542,7395891.6886736,0
+NUE.US,D,20070921,000000,41.3009,42.0182,40.9155,42.0024,6373448.6366126,0
+NUE.US,D,20070924,000000,41.9588,42.1936,41.289,41.822,7286715.9203013,0
+NUE.US,D,20070925,000000,41.3009,42.3382,40.8541,42.0915,8370067.548303,0
+NUE.US,D,20070926,000000,42.464,43.0257,42.0915,42.4264,6251116.7046618,0
+NUE.US,D,20070927,000000,42.7077,43.0257,42.4036,42.7354,3993886.8500172,0
+NUE.US,D,20070928,000000,42.7077,42.9197,41.5288,41.9806,5189616.9859213,0
+NUE.US,D,20071001,000000,41.9806,41.9806,41.0344,41.3464,6927370.1600299,0
+NUE.US,D,20071002,000000,41.6378,41.6496,40.5816,41.5366,4850207.3455544,0
+NUE.US,D,20071003,000000,41.3306,41.4228,40.1457,40.3578,4705716.6550464,0
+NUE.US,D,20071004,000000,40.2022,40.7332,39.3403,40.2319,4367721.1458114,0
+NUE.US,D,20071005,000000,40.4598,41.6218,40.1834,40.971,4941294.1460361,0
+NUE.US,D,20071008,000000,40.971,41.1146,40.3211,40.429,3905776.6895842,0
+NUE.US,D,20071009,000000,40.4598,41.6496,40.0536,41.4872,4634038.072555,0
+NUE.US,D,20071010,000000,41.2186,41.8834,40.5539,41.1582,5966029.483465,0
+NUE.US,D,20071011,000000,41.6644,41.9944,39.1818,39.9565,8668867.0974277,0
+NUE.US,D,20071012,000000,39.7346,39.9416,39.1015,39.6831,6073285.4249902,0
+NUE.US,D,20071015,000000,39.6613,40.3072,38.9123,39.3333,4612554.584324,0
+NUE.US,D,20071016,000000,39.0668,39.6306,38.2039,39.3224,8308211.1714109,0
+NUE.US,D,20071017,000000,40.2398,40.761,39.6375,40.3429,8206353.355006,0
+NUE.US,D,20071018,000000,40.3211,43.5627,40.1249,42.5165,11647110.029791,0
+NUE.US,D,20071019,000000,42.3659,43.0544,41.5594,41.7408,8714902.5668525,0
+NUE.US,D,20071022,000000,41.181,41.9806,40.336,41.8765,7602610.2052219,0
+NUE.US,D,20071023,000000,42.2708,43.9352,41.7834,43.7232,7002831.8713451,0
+NUE.US,D,20071024,000000,43.1744,43.6677,42.0836,43.6202,7665081.2900792,0
+NUE.US,D,20071025,000000,43.6756,44.6188,43.5468,43.958,6263096.949062,0
+NUE.US,D,20071026,000000,44.3335,45.0745,44.0571,44.7684,4477934.5493042,0
+NUE.US,D,20071029,000000,44.4563,45.8651,44.2611,44.8595,4426791.6540924,0
+NUE.US,D,20071030,000000,43.7608,44.1551,43.0624,43.1456,4969800.8494104,0
+NUE.US,D,20071031,000000,43.5795,44.0165,42.9048,43.7817,5842087.6020815,0
+NUE.US,D,20071101,000000,43.0832,43.2714,40.6876,40.8788,6970960.9288112,0
+NUE.US,D,20071102,000000,41.0176,41.6714,40.1051,40.8788,8244886.157262,0
+NUE.US,D,20071105,000000,40.5351,40.5886,39.7792,40.2398,5687489.0535041,0
+NUE.US,D,20071106,000000,40.2726,41.9874,40.2726,41.7061,5691167.2075689,0
+NUE.US,D,20071107,000000,41.2256,41.2256,39.6524,39.7068,5207726.1412657,0
+NUE.US,D,20071108,000000,40.6807,40.6807,38.6299,39.9208,6376906.747432,0
+NUE.US,D,20071109,000000,39.475,39.5909,38.303,38.6785,5544411.4847553,0
+NUE.US,D,20071112,000000,38.1752,38.5299,36.5167,36.6525,9986234.7168752,0
+NUE.US,D,20071113,000000,36.8843,37.6897,36.5801,37.6273,8796710.2042395,0
+NUE.US,D,20071114,000000,37.9295,38.727,37.3073,37.5125,8098271.7466243,0
+NUE.US,D,20071115,000000,37.4133,37.8413,35.4933,35.9887,9275634.3277765,0
+NUE.US,D,20071116,000000,36.3067,37.4975,35.3735,37.0309,9215377.8065905,0
+NUE.US,D,20071119,000000,36.7307,36.7931,35.3735,35.7331,7235469.059703,0
+NUE.US,D,20071120,000000,36.1918,37.3995,36.0194,36.6961,5676011.4767012,0
+NUE.US,D,20071121,000000,36.3196,37.5421,35.4933,36.7238,5845272.1729032,0
+NUE.US,D,20071123,000000,36.8903,37.7611,36.7555,37.5787,2183163.0963802,0
+NUE.US,D,20071126,000000,37.6531,38.1207,36.5395,36.5514,4960032.1405634,0
+NUE.US,D,20071127,000000,36.6663,37.3995,36.0828,36.7703,6228002.0701717,0
+NUE.US,D,20071128,000000,37.1241,39.0391,36.7703,38.7419,6517902.9897041,0
+NUE.US,D,20071129,000000,38.5378,40.9234,38.2396,40.5282,10115405.148768,0
+NUE.US,D,20071130,000000,41.4366,42.8137,41.402,41.7992,10555689.476545,0
+NUE.US,D,20071203,000000,41.7904,41.7992,40.6658,40.8452,6323365.5827203,0
+NUE.US,D,20071204,000000,40.5886,41.2762,40.1744,40.8947,4012196.870526,0
+NUE.US,D,20071205,000000,41.2564,42.4036,41.0472,42.2124,6534562.6858727,0
+NUE.US,D,20071206,000000,42.2837,43.5924,42.0716,43.2328,6144106.0406992,0
+NUE.US,D,20071207,000000,43.2249,44.2909,42.9623,43.7529,5442618.2682022,0
+NUE.US,D,20071210,000000,43.7886,43.9154,42.8573,43.5716,5781494.9597913,0
+NUE.US,D,20071211,000000,43.4131,43.7608,41.5922,41.7904,6375136.3077423,0
+NUE.US,D,20071212,000000,42.8137,43.7817,42.5393,43.3299,6873472.6867604,0
+NUE.US,D,20071213,000000,43.0346,43.2873,42.0469,42.894,6701181.8537576,0
+NUE.US,D,20071214,000000,42.6394,42.7156,41.494,42.3074,4421911.3371597,0
+NUE.US,D,20071217,000000,41.7834,42.6245,40.8254,41.0017,6255914.2530344,0
+NUE.US,D,20071218,000000,41.2256,42.1539,40.549,41.5724,5482888.2008493,0
+NUE.US,D,20071219,000000,41.6862,42.1084,40.8382,41.3009,4010144.8158571,0
+NUE.US,D,20071220,000000,41.5218,41.9062,40.5539,41.7061,4165718.4184483,0
+NUE.US,D,20071221,000000,42.1162,42.8494,42.0716,42.6582,6179996.3052655,0
+NUE.US,D,20071224,000000,42.6582,43.2328,42.354,42.8008,1923734.1288402,0
+NUE.US,D,20071226,000000,42.2768,43.9996,42.2768,43.5994,4787848.3010652,0
+NUE.US,D,20071227,000000,43.5181,43.5865,42.6027,42.7354,3130713.7233205,0
+NUE.US,D,20071228,000000,43.3101,43.5389,42.4432,42.9534,4066126.6437214,0
+NUE.US,D,20071231,000000,42.6641,42.682,41.5922,41.8062,3593280.9624944,0
+NUE.US,D,20080102,000000,41.8616,42.3243,40.2814,40.9234,7794350.6404951,0
+NUE.US,D,20080103,000000,41.1374,41.6992,39.8901,40.1309,7292815.5594377,0
+NUE.US,D,20080104,000000,39.2422,39.7068,38.3535,38.6983,8276117.1575136,0
+NUE.US,D,20080107,000000,39.0113,39.0113,36.5019,37.8809,9621085.063664,0
+NUE.US,D,20080108,000000,38.5695,38.8687,37.0883,37.1469,10459911.111822,0
+NUE.US,D,20080109,000000,37.3013,37.7383,35.8064,37.0161,10819764.586554,0
+NUE.US,D,20080110,000000,36.8129,39.9208,35.952,39.3007,10495799.357643,0
+NUE.US,D,20080111,000000,39.0183,39.0183,37.9225,38.0553,7642094.84592,0
+NUE.US,D,20080114,000000,38.4357,39.475,38.1901,39.4641,8323738.3514268,0
+NUE.US,D,20080115,000000,39.0391,39.0391,37.6689,37.8651,7253917.3642697,0
+NUE.US,D,20080116,000000,37.7611,39.262,36.3523,37.4421,10868626.299497,0
+NUE.US,D,20080117,000000,37.4857,38.3971,35.4299,35.5092,10507901.736138,0
+NUE.US,D,20080118,000000,35.6855,36.8595,34.8642,36.1601,9432640.2302079,0
+NUE.US,D,20080122,000000,33.935,37.4133,33.935,36.8357,11012932.274804,0
+NUE.US,D,20080123,000000,35.9055,37.0745,33.6862,37.022,14892976.017153,0
+NUE.US,D,20080124,000000,37.9859,39.7207,37.9563,39.6454,10990446.479497,0
+NUE.US,D,20080125,000000,40.5737,40.8026,37.9483,38.8033,7695087.9212637,0
+NUE.US,D,20080128,000000,38.7835,39.1937,37.7165,38.9935,7042113.6281335,0
+NUE.US,D,20080129,000000,38.5457,40.0031,38.3535,39.5245,6159522.1897196,0
+NUE.US,D,20080130,000000,39.4324,41.1692,38.8974,40.5014,7223520.105856,0
+NUE.US,D,20080131,000000,39.9416,41.2652,39.2501,40.8323,7313947.7859742,0
+NUE.US,D,20080201,000000,40.8947,42.5829,40.8323,42.0608,6273814.4682332,0
+NUE.US,D,20080204,000000,41.7646,42.2768,40.9581,41.181,3550870.1503821,0
+NUE.US,D,20080205,000000,40.5282,40.5282,39.4562,39.7792,5767979.459537,0
+NUE.US,D,20080206,000000,40.1249,40.8382,39.3561,39.5156,5544078.3917692,0
+NUE.US,D,20080207,000000,39.3561,41.2564,39.1283,40.1893,7432958.8817909,0
+NUE.US,D,20080208,000000,40.867,42.6027,39.9902,42.354,11253327.50162,0
+NUE.US,D,20080211,000000,42.3897,42.7711,41.3464,42.3243,6908327.3349517,0
+NUE.US,D,20080212,000000,42.4947,43.8738,41.8914,42.4551,7706131.467812,0
+NUE.US,D,20080213,000000,42.4947,43.7381,42.1658,43.314,5707382.779756,0
+NUE.US,D,20080214,000000,43.7678,44.7129,43.2586,43.8787,7730820.723691,0
+NUE.US,D,20080215,000000,43.7886,44.0571,42.7503,43.7757,5254917.3424151,0
+NUE.US,D,20080219,000000,44.4712,45.9483,44.4712,45.1013,7244701.7916541,0
+NUE.US,D,20080220,000000,44.7922,46.8806,44.494,46.5853,8857933.7044578,0
+NUE.US,D,20080221,000000,46.6527,46.944,45.1082,45.2875,6774969.0157881,0
+NUE.US,D,20080222,000000,45.3609,46.5616,44.7327,46.4863,5955323.0673936,0
+NUE.US,D,20080225,000000,46.4507,47.2987,45.6809,47.1411,5946296.2474702,0
+NUE.US,D,20080226,000000,47.0005,48.2716,46.6666,47.9417,7315386.1420506,0
+NUE.US,D,20080227,000000,47.5523,48.5529,46.6597,48.0675,6557737.8827239,0
+NUE.US,D,20080228,000000,47.5107,48.4964,47.5018,48.0239,9236553.4361525,0
+NUE.US,D,20080229,000000,47.586,47.7059,45.3876,45.5857,7193879.8769563,0
+NUE.US,D,20080303,000000,45.7313,46.6963,45.1805,46.627,10409119.478304,0
+NUE.US,D,20080304,000000,46.1049,48.2864,46.1049,47.0708,9005239.5353848,0
+NUE.US,D,20080305,000000,47.8317,49.2652,47.586,49.0255,7846916.7511928,0
+NUE.US,D,20080306,000000,48.8798,49.3118,48.0011,48.3568,7570716.0471162,0
+NUE.US,D,20080307,000000,47.0936,48.7094,46.3665,47.0431,8122386.6694456,0
+NUE.US,D,20080310,000000,46.9925,46.9925,44.3176,44.6871,8460168.1916711,0
+NUE.US,D,20080311,000000,45.7433,47.5939,45.6591,47.5939,8288345.7075942,0
+NUE.US,D,20080312,000000,47.5939,48.2062,46.5705,47.6524,6098472.3016031,0
+NUE.US,D,20080313,000000,46.8994,51.6291,46.3159,51.1595,15678892.7679,0
+NUE.US,D,20080314,000000,51.425,51.7123,49.0632,50.2639,11154596.721794,0
+NUE.US,D,20080317,000000,48.9393,51.0525,48.3201,49.711,8215200.5065914,0
+NUE.US,D,20080318,000000,50.6512,53.4153,50.1282,52.5554,15051691.796913,0
+NUE.US,D,20080319,000000,51.7866,52.2255,48.0675,48.2141,10715223.857552,0
+NUE.US,D,20080320,000000,48.1408,49.4228,45.8859,48.6808,9695211.3749169,0
+NUE.US,D,20080324,000000,48.8798,51.3586,48.8798,50.3036,6579838.0976656,0
+NUE.US,D,20080325,000000,50.791,52.063,50.471,51.4577,8216658.0407488,0
+NUE.US,D,20080326,000000,51.5558,51.7936,50.3312,50.4382,7069936.9862,0
+NUE.US,D,20080327,000000,50.4938,50.4938,48.7302,48.86,6378683.2433579,0
+NUE.US,D,20080328,000000,49.1256,49.607,48.5044,48.751,5644701.7453802,0
+NUE.US,D,20080331,000000,48.8284,49.4812,47.263,47.8198,8195197.7680896,0
+NUE.US,D,20080401,000000,47.7633,49.0562,46.5141,48.9324,9373132.6635542,0
+NUE.US,D,20080402,000000,49.0186,50.1638,48.9324,49.5634,6876499.7954431,0
+NUE.US,D,20080403,000000,49.1523,50.3818,49.0255,49.1315,8515753.3360703,0
+NUE.US,D,20080404,000000,49.4148,50.4462,48.7798,49.7962,10510711.829694,0
+NUE.US,D,20080407,000000,50.1896,51.749,49.6456,50.3144,8946800.8944048,0
+NUE.US,D,20080408,000000,49.8656,51.1526,49.2395,50.3818,6142670.7127409,0
+NUE.US,D,20080409,000000,50.6066,50.6066,48.652,48.9928,5167169.546776,0
+NUE.US,D,20080410,000000,49.0928,50.791,48.7927,50.578,6065430.4867544,0
+NUE.US,D,20080411,000000,49.5754,49.9448,48.1725,48.4558,5860668.1344699,0
+NUE.US,D,20080414,000000,48.3568,48.7174,47.7197,48.0804,4844864.7359319,0
+NUE.US,D,20080415,000000,48.3904,49.7042,47.8981,48.5767,7328237.475078,0
+NUE.US,D,20080416,000000,49.6932,51.4964,49.4148,51.2576,8693708.7685822,0
+NUE.US,D,20080417,000000,50.0262,53.9889,48.7432,52.1274,16675894.581431,0
+NUE.US,D,20080418,000000,52.5197,52.9279,51.3279,52.1819,6808990.9315142,0
+NUE.US,D,20080421,000000,51.9976,53.3707,51.7054,52.5138,5475546.0239376,0
+NUE.US,D,20080422,000000,52.3801,52.7853,51.6093,52.6813,5751419.6912643,0
+NUE.US,D,20080423,000000,52.3801,53.5799,52.0194,53.1142,8863127.9362957,0
+NUE.US,D,20080424,000000,53.0488,53.5887,51.3982,51.852,7305851.6076665,0
+NUE.US,D,20080425,000000,52.4881,53.5155,51.7123,53.4619,6433706.1671714,0
+NUE.US,D,20080428,000000,53.6452,54.8073,52.8982,54.3555,8343918.7395212,0
+NUE.US,D,20080429,000000,53.8543,54.0593,52.6485,53.0032,7472066.0171047,0
+NUE.US,D,20080430,000000,53.1369,54.2843,52.9161,53.0032,5994092.0628579,0
+NUE.US,D,20080501,000000,53.2767,53.2767,50.6008,52.1116,6597310.3388457,0
+NUE.US,D,20080502,000000,52.5138,53.3252,51.5845,52.4534,6060940.7970508,0
+NUE.US,D,20080505,000000,52.9339,54.2911,52.5138,54.2515,5445453.5960748,0
+NUE.US,D,20080506,000000,53.8611,55.801,53.6719,55.7743,7558505.6657438,0
+NUE.US,D,20080507,000000,55.8476,56.7263,55.0837,56.3261,3966938.6180688,0
+NUE.US,D,20080508,000000,55.6425,57.837,55.6425,57.7953,6687110.1891537,0
+NUE.US,D,20080509,000000,57.1166,57.5318,54.3555,55.3532,6272893.9203442,0
+NUE.US,D,20080512,000000,55.6237,57.5764,55.2244,57.4188,5833373.6876905,0
+NUE.US,D,20080513,000000,57.4704,57.5318,56.553,57.4564,5225539.5504134,0
+NUE.US,D,20080514,000000,56.8194,58.1678,56.3617,56.4678,4911716.4982428,0
+NUE.US,D,20080515,000000,56.9195,58.048,56.6451,57.4912,5141418.4308321,0
+NUE.US,D,20080516,000000,57.4971,58.6632,57.2444,57.936,5558434.6994702,0
+NUE.US,D,20080519,000000,58.4412,58.9882,56.967,57.407,6540638.1000646,0
+NUE.US,D,20080520,000000,55.8634,56.6025,54.6231,56.3617,9431218.0240946,0
+NUE.US,D,20080521,000000,56.0933,56.8462,53.3995,53.6561,11661230.144284,0
+NUE.US,D,20080522,000000,53.8265,54.8301,52.4732,52.5821,13644962.394903,0
+NUE.US,D,20080523,000000,51.3051,51.6093,50.354,51.0089,31311462.39516,0
+NUE.US,D,20080527,000000,50.997,51.3715,50.3036,51.1595,12977772.096875,0
+NUE.US,D,20080528,000000,51.3913,52.9418,51.1783,52.9418,12246444.239686,0
+NUE.US,D,20080529,000000,52.7694,52.8843,50.8266,51.4666,11090095.788466,0
+NUE.US,D,20080530,000000,52.1116,53.1211,52.1037,52.7991,9596213.111329,0
+NUE.US,D,20080602,000000,52.6624,53.453,52.2721,52.8615,7316563.0706015,0
+NUE.US,D,20080603,000000,53.2905,54.4149,51.8094,52.5554,10985949.724184,0
+NUE.US,D,20080604,000000,52.2959,53.5581,52.1037,52.3385,7461776.4719521,0
+NUE.US,D,20080605,000000,54.5418,57.3504,53.8761,56.8541,17999695.942374,0
+NUE.US,D,20080606,000000,56.4816,57.3564,55.1739,55.2016,9969030.9688293,0
+NUE.US,D,20080609,000000,55.9595,56.3736,54.7093,55.69,7920921.9377235,0
+NUE.US,D,20080610,000000,54.7093,54.9717,53.2133,53.7175,10333307.514668,0
+NUE.US,D,20080611,000000,54.2911,54.3249,52.2869,52.4732,8778907.8981913,0
+NUE.US,D,20080612,000000,52.5415,53.8413,51.5924,52.1819,8284946.1403906,0
+NUE.US,D,20080613,000000,52.7347,54.6409,52.7347,54.3991,7525207.4702331,0
+NUE.US,D,20080616,000000,54.4556,55.5999,53.8147,55.1412,8745064.6414305,0
+NUE.US,D,20080617,000000,55.7346,55.8565,54.2515,54.3159,6135031.7802596,0
+NUE.US,D,20080618,000000,54.3555,54.5963,53.6026,53.9473,7695079.8462822,0
+NUE.US,D,20080619,000000,54.3763,55.1857,53.7997,54.5745,6388826.429471,0
+NUE.US,D,20080620,000000,54.5745,55.0133,52.9735,53.3391,8079863.816965,0
+NUE.US,D,20080623,000000,53.8543,54.4299,52.9418,54.2703,6337936.8868033,0
+NUE.US,D,20080624,000000,55.0599,55.9357,54.0593,54.4467,9957162.7647972,0
+NUE.US,D,20080625,000000,54.7587,55.266,52.8526,54.4803,10097331.321467,0
+NUE.US,D,20080626,000000,54.0445,54.2644,51.2922,52.1472,9724288.3738583,0
+NUE.US,D,20080627,000000,52.0957,53.4223,51.4775,52.8615,8142292.5081696,0
+NUE.US,D,20080630,000000,53.2955,54.6081,52.6624,52.7109,10297187.11313,0
+NUE.US,D,20080701,000000,51.8827,52.1591,48.9472,50.9901,16088521.437855,0
+NUE.US,D,20080702,000000,51.3794,51.4052,43.5548,43.7232,30660094.013972,0
+NUE.US,D,20080703,000000,44.1413,45.5233,42.682,44.1482,14055460.13474,0
+NUE.US,D,20080707,000000,44.5465,47.4731,44.3027,46.6409,20230515.560712,0
+NUE.US,D,20080708,000000,46.5616,46.5616,42.7077,44.5881,14953857.34003,0
+NUE.US,D,20080709,000000,46.0335,49.0255,46.0335,46.3031,15627409.714093,0
+NUE.US,D,20080710,000000,47.2402,47.3542,45.0527,46.8935,11044267.240442,0
+NUE.US,D,20080711,000000,46.2377,46.3723,44.6,46.1435,10250767.072711,0
+NUE.US,D,20080714,000000,47.1847,47.5107,44.3027,45.4113,9388483.2033502,0
+NUE.US,D,20080715,000000,44.6,45.9483,43.1971,45.0855,12524639.464189,0
+NUE.US,D,20080716,000000,45.8145,47.7128,43.4498,47.482,13728773.637069,0
+NUE.US,D,20080717,000000,45.5927,47.5246,39.9298,42.2193,29522974.112404,0
+NUE.US,D,20080718,000000,43.2328,43.6053,40.9016,41.3306,21992975.150035,0
+NUE.US,D,20080721,000000,42.1767,43.1228,41.5783,43.0832,11539387.758086,0
+NUE.US,D,20080722,000000,42.6948,43.0257,41.507,42.4342,9701163.6456412,0
+NUE.US,D,20080723,000000,42.5542,42.5542,41.0632,41.3702,9091310.7629939,0
+NUE.US,D,20080724,000000,41.1582,41.721,38.9589,39.3987,8120440.5989086,0
+NUE.US,D,20080725,000000,40.0457,40.1309,38.7191,39.5979,12067701.49648,0
+NUE.US,D,20080728,000000,40.1051,41.1077,40.0625,40.3072,8062190.7106206,0
+NUE.US,D,20080729,000000,41.9588,42.7959,41.507,41.7904,11542398.716805,0
+NUE.US,D,20080730,000000,42.8414,43.1744,41.402,42.5096,10473564.896135,0
+NUE.US,D,20080731,000000,41.721,41.8914,39.898,40.3934,10014038.896861,0
+NUE.US,D,20080801,000000,40.7808,40.7808,37.8175,37.9631,12096030.550262,0
+NUE.US,D,20080804,000000,37.4787,38.4883,35.8995,36.277,11301838.962242,0
+NUE.US,D,20080805,000000,36.2631,38.0493,35.3259,36.8209,10921999.908343,0
+NUE.US,D,20080806,000000,36.8705,38.2247,36.8279,37.9483,8035154.6632485,0
+NUE.US,D,20080807,000000,38.0217,38.5983,37.4351,37.8809,9538229.69743,0
+NUE.US,D,20080808,000000,37.7085,37.7085,36.0779,36.4276,9116946.8104516,0
+NUE.US,D,20080811,000000,36.703,36.703,35.2962,35.7499,10761254.280113,0
+NUE.US,D,20080812,000000,36.0055,36.2443,34.4273,35.1446,11533185.162935,0
+NUE.US,D,20080813,000000,35.6499,37.4639,35.1228,37.2311,11345887.986222,0
+NUE.US,D,20080814,000000,37.0627,37.2033,35.6191,35.9055,9577253.0548109,0
+NUE.US,D,20080815,000000,35.6191,36.0055,34.8177,35.5835,6725936.7188611,0
+NUE.US,D,20080818,000000,36.0719,36.4633,34.9405,35.1228,5907362.7242582,0
+NUE.US,D,20080819,000000,34.8256,36.2849,34.7741,35.8837,8209296.685756,0
+NUE.US,D,20080820,000000,36.4553,37.2429,36.2631,37.0835,9347792.3622933,0
+NUE.US,D,20080821,000000,37.3073,37.4639,36.3602,36.9417,5366113.8749031,0
+NUE.US,D,20080822,000000,37.1379,37.2241,36.0581,36.4276,5472762.1740719,0
+NUE.US,D,20080825,000000,36.488,36.7089,34.8008,35.3091,6069029.9097496,0
+NUE.US,D,20080826,000000,35.2962,35.9887,34.9861,35.852,4956015.8466492,0
+NUE.US,D,20080827,000000,36.488,37.0627,36.3127,36.7853,4529106.7163237,0
+NUE.US,D,20080828,000000,37.0547,37.662,36.8209,37.2795,6109132.2865311,0
+NUE.US,D,20080829,000000,37.5719,37.7383,36.9567,37.0627,3756975.9777104,0
+NUE.US,D,20080902,000000,35.6419,35.9243,34.3828,34.6394,12387221.448086,0
+NUE.US,D,20080903,000000,34.5591,35.7331,33.3396,34.4778,13146904.602746,0
+NUE.US,D,20080904,000000,34.3679,35.2239,33.074,33.4466,13258571.502905,0
+NUE.US,D,20080905,000000,33.0304,34.4868,32.2022,34.2044,13064320.757764,0
+NUE.US,D,20080908,000000,35.0475,35.1555,32.2953,32.9452,13891509.748234,0
+NUE.US,D,20080909,000000,32.647,32.8274,29.5095,29.7551,19672683.727513,0
+NUE.US,D,20080910,000000,30.6715,31.9208,30.2554,31.2392,20708023.534371,0
+NUE.US,D,20080911,000000,30.5309,32.4934,29.3469,31.9436,20630520.871487,0
+NUE.US,D,20080912,000000,32.007,34.9167,31.7782,34.8642,16748848.001624,0
+NUE.US,D,20080915,000000,32.7342,34.2202,31.1382,31.2025,17461685.160593,0
+NUE.US,D,20080916,000000,30.5179,33.5318,29.6501,33.4396,16266460.720405,0
+NUE.US,D,20080917,000000,32.656,33.074,30.1861,31.0718,14606178.918627,0
+NUE.US,D,20080918,000000,31.8693,32.9818,29.6055,32.0912,18686866.772705,0
+NUE.US,D,20080919,000000,34.5938,37.4133,33.7428,36.1155,17847554.206913,0
+NUE.US,D,20080922,000000,36.0125,36.3404,33.2128,33.3256,12062001.568927,0
+NUE.US,D,20080923,000000,33.4902,34.0816,31.8445,32.0476,10718204.535092,0
+NUE.US,D,20080924,000000,32.3379,32.6054,31.5899,31.896,10648220.689338,0
+NUE.US,D,20080925,000000,32.1824,33.2028,31.4552,32.4806,8847575.5219628,0
+NUE.US,D,20080926,000000,31.1183,32.1061,30.73,31.3145,10212160.586249,0
+NUE.US,D,20080929,000000,30.3475,30.4962,25.0482,26.1053,19128767.106151,0
+NUE.US,D,20080930,000000,26.7453,28.2037,26.1876,27.8847,11358691.878734,0
+NUE.US,D,20081001,000000,27.5221,27.8767,26.1222,27.2843,9301429.8561185,0
+NUE.US,D,20081002,000000,26.9028,26.9999,24.0228,24.212,13270006.686056,0
+NUE.US,D,20081003,000000,24.6351,26.6502,24.3894,24.5291,15980805.222386,0
+NUE.US,D,20081006,000000,22.5913,24.218,20.4523,23.8178,19755591.581126,0
+NUE.US,D,20081007,000000,24.3538,25.498,21.7175,21.8631,15700435.809119,0
+NUE.US,D,20081008,000000,20.6346,24.3538,20.5761,22.8716,22182671.605621,0
+NUE.US,D,20081009,000000,23.7474,24.8154,20.912,21.0011,14470841.219628,0
+NUE.US,D,20081010,000000,19.7677,23.4651,18.568,21.7085,23885640.787626,0
+NUE.US,D,20081013,000000,23.7028,27.7351,23.2966,27.7351,15710519.442245,0
+NUE.US,D,20081014,000000,29.0161,29.1953,22.9945,24.1447,22687048.070786,0
+NUE.US,D,20081015,000000,23.1104,23.5988,19.3585,19.3585,19165201.422594,0
+NUE.US,D,20081016,000000,20.7029,22.829,18.7086,22.4427,30442744.784304,0
+NUE.US,D,20081017,000000,21.6639,24.7926,21.1805,23.689,20432143.810808,0
+NUE.US,D,20081020,000000,24.656,26.3659,24.2844,26.1806,16741900.489433,0
+NUE.US,D,20081021,000000,25.3444,26.6502,24.008,25.4554,17261012.786429,0
+NUE.US,D,20081022,000000,25.0621,25.9428,23.1193,24.2546,17987106.036872,0
+NUE.US,D,20081023,000000,24.2002,25.7655,21.9176,23.9198,19606605.144678,0
+NUE.US,D,20081024,000000,21.7353,25.4257,21.1963,24.7164,17039610.92543,0
+NUE.US,D,20081027,000000,24.5291,25.0244,22.2921,22.3347,14271933.228917,0
+NUE.US,D,20081028,000000,23.7167,25.5902,21.6223,25.4842,16771639.636855,0
+NUE.US,D,20081029,000000,24.867,26.8702,24.4618,25.8656,19977485.006623,0
+NUE.US,D,20081030,000000,27.0802,27.4705,25.5188,27.4636,15928056.415232,0
+NUE.US,D,20081031,000000,26.9752,28.6455,26.2034,28.5989,11480279.903015,0
+NUE.US,D,20081103,000000,28.1957,28.4117,26.242,26.7047,12400954.97284,0
+NUE.US,D,20081104,000000,27.2674,28.5315,26.8394,27.9976,12653892.664641,0
+NUE.US,D,20081105,000000,27.0673,27.6033,24.9948,25.0621,11488420.493721,0
+NUE.US,D,20081106,000000,24.8462,24.9828,22.4278,23.2392,16908833.572222,0
+NUE.US,D,20081107,000000,24.0486,24.6648,23.1896,24.5588,8560809.7139905,0
+NUE.US,D,20081110,000000,25.8438,26.3213,24.0585,24.8006,7656580.3533248,0
+NUE.US,D,20081111,000000,24.2546,25.0621,23.5146,24.1724,6858044.4252676,0
+NUE.US,D,20081112,000000,23.683,24.002,21.5391,21.6223,12644723.52317,0
+NUE.US,D,20081113,000000,21.8047,24.8352,21.1805,24.7332,14442871.502522,0
+NUE.US,D,20081114,000000,24.1794,24.5658,23.1054,23.1054,9641911.450277,0
+NUE.US,D,20081117,000000,22.6239,23.5304,22.3565,22.5031,8057456.7527271,0
+NUE.US,D,20081118,000000,22.5992,23.0272,21.5312,21.9959,12309831.834942,0
+NUE.US,D,20081119,000000,21.8551,22.4773,19.8856,20.0075,12661031.957645,0
+NUE.US,D,20081120,000000,19.7845,20.6277,17.824,18.0132,14888194.618743,0
+NUE.US,D,20081121,000000,19.1783,20.1839,18.352,19.9639,14887202.405394,0
+NUE.US,D,20081124,000000,20.9645,22.515,20.6703,21.9423,13577243.581456,0
+NUE.US,D,20081125,000000,22.4189,23.047,21.2121,22.7785,11580377.373458,0
+NUE.US,D,20081126,000000,22.3257,24.6738,22.1009,24.6351,10110824.615522,0
+NUE.US,D,20081128,000000,24.32,25.2226,23.6504,25.187,4395583.8694126,0
+NUE.US,D,20081201,000000,24.008,24.1863,21.8363,21.8551,10312991.870633,0
+NUE.US,D,20081202,000000,22.9202,23.3432,22.2009,23.0688,7988405.5673354,0
+NUE.US,D,20081203,000000,22.509,23.0965,21.0685,22.7587,9401217.4491462,0
+NUE.US,D,20081204,000000,22.4109,24.3894,22.2574,23.8742,12147275.392115,0
+NUE.US,D,20081205,000000,23.0826,25.9844,22.7934,25.7278,12817046.656098,0
+NUE.US,D,20081208,000000,27.6637,29.5639,27.0742,28.7387,19232834.439363,0
+NUE.US,D,20081209,000000,26.8969,31.2798,26.7047,28.9279,21623794.062319,0
+NUE.US,D,20081210,000000,29.7472,31.0599,29.5381,30.9202,13583493.617121,0
+NUE.US,D,20081211,000000,30.4962,31.906,29.9998,30.4209,14403709.861083,0
+NUE.US,D,20081212,000000,29.1885,31.2927,28.8021,31.0886,10812658.60285,0
+NUE.US,D,20081215,000000,31.472,32.1586,29.8701,30.3971,10970095.507418,0
+NUE.US,D,20081216,000000,30.8548,32.4934,30.5527,32.226,11380887.98408,0
+NUE.US,D,20081217,000000,32.122,34.0895,31.9376,33.3614,13209090.035133,0
+NUE.US,D,20081218,000000,33.724,33.7298,29.8899,30.3475,12915579.598879,0
+NUE.US,D,20081219,000000,30.7181,31.0599,29.3609,30.0385,12134512.883884,0
+NUE.US,D,20081222,000000,30.8271,31.479,28.7199,29.4015,9344898.490805,0
+NUE.US,D,20081223,000000,30.2505,30.7102,29.4935,30.3683,6575997.4345985,0
+NUE.US,D,20081224,000000,30.6091,31.0549,29.8245,30.835,2703303.9441432,0
+NUE.US,D,20081226,000000,31.0549,32.1665,30.724,31.9991,4673693.297237,0
+NUE.US,D,20081229,000000,32.1942,32.1942,30.7944,31.3829,6322071.566938,0
+NUE.US,D,20081230,000000,31.7672,32.5737,31.2521,32.5301,6051075.188426,0
+NUE.US,D,20081231,000000,32.428,33.2404,32.1665,32.6134,5607364.0403834,0
+NUE.US,D,20090102,000000,33.1414,34.2986,33.069,34.0984,9984883.1668497,0
+NUE.US,D,20090105,000000,33.5812,34.5938,32.8392,33.404,12885509.377215,0
+NUE.US,D,20090106,000000,33.4296,33.6625,31.0054,32.1665,14943810.044323,0
+NUE.US,D,20090107,000000,31.2243,31.7484,30.6715,30.8667,10369456.178642,0
+NUE.US,D,20090108,000000,30.7944,31.8168,30.2713,31.7534,8804466.2239522,0
+NUE.US,D,20090109,000000,31.8881,31.906,30.7419,30.8607,6904363.528417,0
+NUE.US,D,20090112,000000,30.3763,30.5309,28.4553,28.8515,8671535.8788073,0
+NUE.US,D,20090113,000000,28.6267,30.0385,28.5257,29.7957,9262125.893131,0
+NUE.US,D,20090114,000000,29.0289,29.0913,27.6717,27.8609,13103228.037287,0
+NUE.US,D,20090115,000000,28.0541,29.3609,26.2836,28.7871,16807455.207843,0
+NUE.US,D,20090116,000000,29.4499,30.3357,28.5911,29.7165,10399650.553145,0
+NUE.US,D,20090120,000000,28.9437,30.1049,28.0392,28.2711,9918595.6438698,0
+NUE.US,D,20090121,000000,28.8447,29.0755,27.3397,28.8021,11881825.516507,0
+NUE.US,D,20090122,000000,28.4117,29.0835,27.53,27.8341,9867916.0507206,0
+NUE.US,D,20090123,000000,26.8474,28.7455,26.5452,27.8559,8222595.1708829,0
+NUE.US,D,20090126,000000,27.7796,28.6733,26.0835,26.4422,11508636.20986,0
+NUE.US,D,20090127,000000,27.4557,28.8447,26.5304,28.0967,14441354.415377,0
+NUE.US,D,20090128,000000,29.1667,31.8168,28.9437,31.4492,16724374.7515,0
+NUE.US,D,20090129,000000,31.0599,31.0807,30.0147,30.3763,9540921.6943813,0
+NUE.US,D,20090130,000000,29.6571,29.7779,28.5167,28.7951,11214508.037521,0
+NUE.US,D,20090202,000000,28.3403,29.4233,27.8926,28.5395,10128880.274115,0
+NUE.US,D,20090203,000000,28.8655,30.3535,28.6733,30.1049,9501198.8417294,0
+NUE.US,D,20090204,000000,30.406,31.7672,30.0751,30.1771,11094801.483924,0
+NUE.US,D,20090205,000000,30.0385,31.7484,29.8948,31.2392,12006214.549991,0
+NUE.US,D,20090206,000000,31.6028,32.6906,31.4849,32.3934,12018355.284648,0
+NUE.US,D,20090209,000000,33.08,33.08,31.3016,32.0288,8603622.2564316,0
+NUE.US,D,20090210,000000,31.6186,32.4518,29.5985,29.8948,10550319.613859,0
+NUE.US,D,20090211,000000,30.5179,31.05,29.5797,30.406,8036529.4288457,0
+NUE.US,D,20090212,000000,29.876,31.0936,29.3697,31.0341,8856783.0195968,0
+NUE.US,D,20090213,000000,30.9202,31.6107,30.6289,30.943,6288231.3382953,0
+NUE.US,D,20090217,000000,30.1345,30.1345,28.2839,28.3839,11294565.422672,0
+NUE.US,D,20090218,000000,29.0675,29.2935,27.0802,27.312,12857741.534647,0
+NUE.US,D,20090219,000000,27.7925,28.5911,27.53,27.6637,9527023.6418792,0
+NUE.US,D,20090220,000000,27.0435,28.5831,26.7374,28.2225,14200457.530336,0
+NUE.US,D,20090223,000000,28.6267,28.9219,25.0324,25.0968,12650911.987103,0
+NUE.US,D,20090224,000000,25.2226,26.7542,24.7866,26.6502,12187257.653547,0
+NUE.US,D,20090225,000000,26.458,26.6502,25.181,25.4188,10280453.732755,0
+NUE.US,D,20090226,000000,25.9389,26.029,24.7164,24.8006,9568949.9551028,0
+NUE.US,D,20090227,000000,24.0159,25.385,23.6652,23.7554,12761739.089188,0
+NUE.US,D,20090302,000000,23.0084,23.7554,21.0685,21.6996,16586060.412453,0
+NUE.US,D,20090303,000000,22.0246,23.1738,21.8819,22.6755,13429511.795255,0
+NUE.US,D,20090304,000000,23.9505,25.0324,23.6652,24.5182,15603817.646323,0
+NUE.US,D,20090305,000000,23.6504,23.9644,22.3347,22.6368,13305567.895126,0
+NUE.US,D,20090306,000000,22.9727,23.8534,22.0691,22.829,9910487.35309,0
+NUE.US,D,20090309,000000,22.4506,23.2679,22.1395,22.2921,9167845.4374735,0
+NUE.US,D,20090310,000000,23.679,26.0488,23.471,25.817,15040509.966307,0
+NUE.US,D,20090311,000000,26.668,26.9999,25.3286,26.0488,12528817.257733,0
+NUE.US,D,20090312,000000,24.8748,26.1806,24.7392,26.0914,11479573.342135,0
+NUE.US,D,20090313,000000,26.0914,27.2754,25.5336,26.3867,13068071.586662,0
+NUE.US,D,20090316,000000,26.569,27.1347,25.8091,26.0835,8370972.9556016,0
+NUE.US,D,20090317,000000,23.4026,23.9278,22.2643,23.683,27788882.942398,0
+NUE.US,D,20090318,000000,23.0886,25.2226,22.9786,25.068,15790978.557724,0
+NUE.US,D,20090319,000000,25.294,27.7796,25.2316,26.883,16687228.827313,0
+NUE.US,D,20090320,000000,27.312,27.6717,26.143,26.4501,11941158.461687,0
+NUE.US,D,20090323,000000,27.205,28.379,26.7968,28.379,11681494.310311,0
+NUE.US,D,20090324,000000,27.8559,28.9843,27.3764,28.4939,10545578.590357,0
+NUE.US,D,20090325,000000,29.2271,29.4163,26.6502,27.5904,14580058.37228,0
+NUE.US,D,20090326,000000,28.0838,29.2647,28.0838,29.0091,10146647.252119,0
+NUE.US,D,20090327,000000,28.3235,29.2935,28.0967,28.6207,8718967.3106557,0
+NUE.US,D,20090330,000000,27.6161,27.637,26.4788,26.889,8665242.4401153,0
+NUE.US,D,20090331,000000,27.2971,27.6637,26.3382,26.9445,10026226.062661,0
+NUE.US,D,20090401,000000,26.4422,28.5911,26.3134,28.2512,9719877.4152242,0
+NUE.US,D,20090402,000000,29.2191,30.5962,29.1141,30.0801,11013986.059887,0
+NUE.US,D,20090403,000000,29.8899,31.2392,29.5213,30.8479,10712108.933446,0
+NUE.US,D,20090406,000000,30.301,30.4129,29.5511,30.2187,10222919.4897,0
+NUE.US,D,20090407,000000,29.3697,29.7095,28.4473,28.6574,9402396.3964424,0
+NUE.US,D,20090408,000000,29.1141,29.1211,27.5448,28.7199,9488096.1749034,0
+NUE.US,D,20090409,000000,29.5985,30.3406,29.4093,30.1861,6486668.9613345,0
+NUE.US,D,20090413,000000,29.8106,31.1302,29.4807,30.7765,6596675.4434267,0
+NUE.US,D,20090414,000000,30.3683,30.8964,29.9067,30.1345,5981082.2583189,0
+NUE.US,D,20090415,000000,29.7165,30.0226,29.2935,29.9829,5929979.7380146,0
+NUE.US,D,20090416,000000,29.9503,30.943,29.4935,30.6953,7277028.9706418,0
+NUE.US,D,20090417,000000,30.8013,31.4136,30.3535,31.1728,7555200.9795726,0
+NUE.US,D,20090420,000000,29.9305,30.2187,29.2419,29.4361,7536650.7283647,0
+NUE.US,D,20090421,000000,29.2013,30.4893,28.9923,30.3971,5868354.5074674,0
+NUE.US,D,20090422,000000,29.8948,32.1626,29.7709,31.1104,9093885.6727138,0
+NUE.US,D,20090423,000000,29.6501,30.1693,27.3903,28.2383,19410163.051437,0
+NUE.US,D,20090424,000000,28.5315,29.9503,27.8985,28.6207,12021155.284477,0
+NUE.US,D,20090427,000000,27.9193,28.7663,27.1803,27.4943,8810513.3757091,0
+NUE.US,D,20090428,000000,26.8791,27.6221,26.4026,26.4739,9757965.084126,0
+NUE.US,D,20090429,000000,26.7919,27.7865,26.4976,27.2615,10015636.733821,0
+NUE.US,D,20090430,000000,27.8203,29.0289,27.6528,28.7277,10520755.087911,0
+NUE.US,D,20090501,000000,28.7871,29.8403,28.4553,29.2499,9615178.2147105,0
+NUE.US,D,20090504,000000,29.7244,31.7672,29.6501,31.6801,11113475.887973,0
+NUE.US,D,20090505,000000,31.4136,31.7672,30.3882,31.0272,8218890.7731284,0
+NUE.US,D,20090506,000000,31.4988,32.0348,30.6289,31.2798,9641283.6204668,0
+NUE.US,D,20090507,000000,31.8881,32.122,29.7244,30.2029,9850944.4583923,0
+NUE.US,D,20090508,000000,30.8013,31.4849,30.2554,30.7686,7068761.0670218,0
+NUE.US,D,20090511,000000,30.1573,30.8479,29.6421,30.1771,6694868.2276119,0
+NUE.US,D,20090512,000000,30.4347,30.5675,29.2935,30.1623,7312523.5611155,0
+NUE.US,D,20090513,000000,29.3609,29.6501,27.3833,27.9381,9932029.3849366,0
+NUE.US,D,20090514,000000,27.5686,28.2631,27.1882,27.8153,9186232.1703064,0
+NUE.US,D,20090515,000000,27.8411,28.5078,27.0742,27.4636,7088431.7219102,0
+NUE.US,D,20090518,000000,27.7291,28.5911,27.5835,28.5315,5770844.0592175,0
+NUE.US,D,20090519,000000,28.7535,29.8641,28.6207,29.5381,8099943.267791,0
+NUE.US,D,20090520,000000,30.088,30.5309,28.4355,28.6663,9701421.035676,0
+NUE.US,D,20090521,000000,28.165,28.1729,27.2486,27.7004,8263199.2058889,0
+NUE.US,D,20090522,000000,27.9312,29.1349,27.7004,28.2997,8203461.502263,0
+NUE.US,D,20090526,000000,27.8411,29.3083,27.6291,29.0447,7788679.9847498,0
+NUE.US,D,20090527,000000,29.1885,30.9905,29.1885,29.4867,10212280.701599,0
+NUE.US,D,20090528,000000,30.0513,30.5675,29.5381,30.2267,8315001.221464,0
+NUE.US,D,20090529,000000,30.5962,31.0599,30.1771,30.9975,6185631.6329667,0
+NUE.US,D,20090601,000000,31.7336,33.2474,31.5701,33.1632,13781868.659054,0
+NUE.US,D,20090602,000000,32.9382,33.7506,32.544,33.4466,9836966.6654482,0
+NUE.US,D,20090603,000000,32.5568,32.8342,30.8607,31.577,11696376.501182,0
+NUE.US,D,20090604,000000,31.6266,32.9452,30.8241,32.6906,11668261.434408,0
+NUE.US,D,20090605,000000,33.1414,33.7774,32.007,33.5526,9644004.889226,0
+NUE.US,D,20090608,000000,32.7838,33.3326,31.9704,33.0096,7678435.2907039,0
+NUE.US,D,20090609,000000,32.7678,33.9062,32.4885,33.717,9133338.013486,0
+NUE.US,D,20090610,000000,34.2391,34.3828,32.5964,33.4614,71073.968252917,0
+NUE.US,D,20090611,000000,33.4614,35.1674,33.2256,34.568,10170828.793537,0
+NUE.US,D,20090612,000000,34.0241,34.0895,33.2196,33.5318,5855829.2018173,0
+NUE.US,D,20090615,000000,32.8274,32.9948,31.8079,32.2953,7180001.0025353,0
+NUE.US,D,20090616,000000,33.178,34.1965,32.7678,33.08,14264384.130605,0
+NUE.US,D,20090617,000000,32.8144,33.391,31.7732,32.7392,10388281.988592,0
+NUE.US,D,20090618,000000,32.8274,33.4614,32.1626,32.8204,6506873.5743733,0
+NUE.US,D,20090619,000000,33.391,33.615,32.6192,32.9512,7517401.9912587,0
+NUE.US,D,20090622,000000,32.3379,32.3736,30.5903,30.6497,7897995.0465528,0
+NUE.US,D,20090623,000000,31.1025,31.3977,29.9829,31.05,9226668.6494467,0
+NUE.US,D,20090624,000000,31.5899,32.1496,30.724,31.1887,7174863.2955679,0
+NUE.US,D,20090625,000000,30.7944,31.9515,30.6795,31.8079,7469898.8939497,0
+NUE.US,D,20090626,000000,31.5067,32.5964,31.2719,31.8732,6554012.288143,0
+NUE.US,D,20090629,000000,32.007,32.5222,31.7672,31.9436,4698098.9193914,0
+NUE.US,D,20090630,000000,31.9436,32.2904,31.1887,31.366,6333838.8337015,0
+NUE.US,D,20090701,000000,31.9991,32.0348,30.3535,30.6795,6235308.9190396,0
+NUE.US,D,20090702,000000,30.2187,30.3277,29.7849,29.8027,6911525.0276182,0
+NUE.US,D,20090706,000000,29.1815,29.3737,28.4207,29.1617,8358205.400507,0
+NUE.US,D,20090707,000000,29.2647,29.6421,28.6267,28.7605,7084745.492864,0
+NUE.US,D,20090708,000000,28.9507,29.5005,27.6717,28.5167,9544331.3553117,0
+NUE.US,D,20090709,000000,29.0229,29.876,28.8021,29.2567,8092590.9971523,0
+NUE.US,D,20090710,000000,28.7951,29.2747,28.3335,29.0835,5525983.3676424,0
+NUE.US,D,20090713,000000,29.0913,30.0969,28.8278,30.0603,7812034.8499391,0
+NUE.US,D,20090714,000000,30.1861,30.6953,30.0603,30.1771,6514991.9588801,0
+NUE.US,D,20090715,000000,30.8667,30.9361,30.3971,30.7855,9113061.7349865,0
+NUE.US,D,20090716,000000,30.7944,31.4136,30.511,31.1441,8997276.5942716,0
+NUE.US,D,20090717,000000,31.1025,31.7118,31.0421,31.4849,6289304.3014596,0
+NUE.US,D,20090720,000000,31.9298,32.4082,31.4136,31.6345,8663078.3450783,0
+NUE.US,D,20090721,000000,32.0348,32.33,30.6953,31.4928,6202775.8280242,0
+NUE.US,D,20090722,000000,30.8885,31.5067,30.7102,31.258,7050472.2433393,0
+NUE.US,D,20090723,000000,30.9569,31.5642,30.7181,31.3066,10957619.66103,0
+NUE.US,D,20090724,000000,31.1728,31.8306,31.0599,31.6454,9756276.4036237,0
+NUE.US,D,20090727,000000,31.7603,32.122,31.4136,31.8376,6443313.3763888,0
+NUE.US,D,20090728,000000,31.366,32.1061,31.0648,31.9783,8295878.6559437,0
+NUE.US,D,20090729,000000,31.3016,31.3363,30.2554,30.5031,8601997.1664085,0
+NUE.US,D,20090730,000000,31.2521,31.577,30.9043,31.0113,6267849.0756638,0
+NUE.US,D,20090731,000000,30.8964,31.7672,30.7102,31.3918,6006633.518471,0
+NUE.US,D,20090803,000000,32.2022,33.4902,32.1428,33.3614,9055522.4450689,0
+NUE.US,D,20090804,000000,32.9314,33.5812,32.853,33.178,7682313.3005603,0
+NUE.US,D,20090805,000000,33.288,34.0895,32.9452,33.8606,8547696.9534376,0
+NUE.US,D,20090806,000000,34.0895,34.5938,33.7992,34.4709,9714846.7017613,0
+NUE.US,D,20090807,000000,34.7939,35.1515,34.0122,34.682,7313454.2027312,0
+NUE.US,D,20090810,000000,34.3857,34.4868,32.9234,33.2474,6471589.9427908,0
+NUE.US,D,20090811,000000,33.1008,33.3256,32.2339,32.428,7427688.9470016,0
+NUE.US,D,20090812,000000,32.226,33.2336,32.226,32.9126,6323173.8019102,0
+NUE.US,D,20090813,000000,33.3396,33.7298,32.8966,33.6804,5714614.9350452,0
+NUE.US,D,20090814,000000,33.5526,33.6298,32.656,33.0304,5003119.2323748,0
+NUE.US,D,20090817,000000,31.8534,32.1744,31.0599,31.472,8245100.1442713,0
+NUE.US,D,20090818,000000,31.6662,32.4806,31.5701,32.3884,5537862.674774,0
+NUE.US,D,20090819,000000,31.6662,32.8462,31.584,32.5301,5609517.0323209,0
+NUE.US,D,20090820,000000,32.5162,33.2196,32.5074,32.9036,5054124.8529014,0
+NUE.US,D,20090821,000000,33.2474,33.6654,33.0462,33.288,6469996.143321,0
+NUE.US,D,20090824,000000,33.7724,33.9924,32.9036,33.0176,6050297.9714584,0
+NUE.US,D,20090825,000000,33.2998,33.6862,32.639,32.7342,5653525.6813939,0
+NUE.US,D,20090826,000000,32.6846,32.9036,31.8237,31.9644,6081309.9378373,0
+NUE.US,D,20090827,000000,32.0625,32.0625,30.835,31.6662,9227999.0026457,0
+NUE.US,D,20090828,000000,32.0833,32.4598,31.8445,32.3736,5080550.2297989,0
+NUE.US,D,20090831,000000,31.8079,31.8693,31.266,31.4413,5539873.3451628,0
+NUE.US,D,20090901,000000,31.1887,32.007,30.6091,30.8271,6060018.2304165,0
+NUE.US,D,20090902,000000,30.73,31.0549,30.3683,30.5962,5756582.6325488,0
+NUE.US,D,20090903,000000,30.9975,31.1382,30.4893,31.1104,4130262.1841366,0
+NUE.US,D,20090904,000000,31.1025,31.3581,30.7419,31.1808,4501574.0575906,0
+NUE.US,D,20090908,000000,31.8306,32.1288,31.4928,32.0407,5976913.5491291,0
+NUE.US,D,20090909,000000,32.1061,32.4449,31.7672,32.2111,5561903.9133892,0
+NUE.US,D,20090910,000000,32.1428,33.2404,31.7672,33.2028,7646553.2450704,0
+NUE.US,D,20090911,000000,33.7506,33.7506,32.5964,32.7342,8353846.9292524,0
+NUE.US,D,20090914,000000,32.2418,33.0622,32.1428,33.0462,6202622.4033761,0
+NUE.US,D,20090915,000000,32.2953,33.8814,32.2953,33.7348,12754442.334047,0
+NUE.US,D,20090916,000000,33.935,34.1578,33.4296,33.9636,8011036.7123093,0
+NUE.US,D,20090917,000000,34.4778,36.0581,34.2768,35.1822,14580231.984383,0
+NUE.US,D,20090918,000000,35.3398,35.5785,34.6898,35.0852,6906225.8210211,0
+NUE.US,D,20090921,000000,34.5125,35.0644,34.2391,34.78,5956849.2388935,0
+NUE.US,D,20090922,000000,35.206,35.2962,34.6968,35.098,5816887.6036238,0
+NUE.US,D,20090923,000000,35.206,35.3943,34.4124,34.4273,5070883.4675931,0
+NUE.US,D,20090924,000000,34.6502,34.6502,33.4396,33.7656,4999538.9874605,0
+NUE.US,D,20090925,000000,33.4614,33.7428,32.7678,33.074,4792397.5437572,0
+NUE.US,D,20090928,000000,32.8738,33.724,32.6054,33.4544,5020772.1512656,0
+NUE.US,D,20090929,000000,33.4693,33.6942,32.9878,33.0374,5893674.6212747,0
+NUE.US,D,20090930,000000,33.4296,33.6625,32.8274,33.187,7289250.4551138,0
+NUE.US,D,20091001,000000,32.9036,33.1414,31.7256,31.7336,7346225.5057003,0
+NUE.US,D,20091002,000000,31.3512,32.0407,31.1302,31.3145,8449317.4353057,0
+NUE.US,D,20091005,000000,31.6345,32.3379,31.4136,32.122,7000911.0351253,0
+NUE.US,D,20091006,000000,32.7392,32.7392,31.5473,31.9584,7046302.524777,0
+NUE.US,D,20091007,000000,31.8693,32.3934,31.5899,31.9704,4551098.928388,0
+NUE.US,D,20091008,000000,32.762,33.0036,31.8693,32.1428,9243006.3557287,0
+NUE.US,D,20091009,000000,31.791,32.218,31.5324,31.8079,6744519.2699949,0
+NUE.US,D,20091012,000000,31.9208,32.226,31.3918,31.6424,5246575.8865449,0
+NUE.US,D,20091013,000000,31.6454,31.8534,31.2392,31.5899,5508967.3629159,0
+NUE.US,D,20091014,000000,32.1586,32.4746,31.8376,32.3815,5497624.0326801,0
+NUE.US,D,20091015,000000,32.1288,32.746,31.8376,32.5648,6023031.7871142,0
+NUE.US,D,20091016,000000,32.2418,32.3528,31.7534,31.9298,6757563.3932053,0
+NUE.US,D,20091019,000000,31.9991,32.6906,31.9842,32.3171,6032423.9999495,0
+NUE.US,D,20091020,000000,32.6846,32.7214,32.007,32.2339,8105598.7829459,0
+NUE.US,D,20091021,000000,32.1288,33.178,31.906,32.4746,8202175.5614621,0
+NUE.US,D,20091022,000000,32.0912,32.3736,31.0648,31.1887,12118022.762326,0
+NUE.US,D,20091023,000000,31.3779,31.688,31.0648,31.1808,7407965.8047336,0
+NUE.US,D,20091026,000000,31.2471,31.9129,30.5179,30.5527,9022392.8147965,0
+NUE.US,D,20091027,000000,30.5823,30.6953,28.7663,28.9566,13668821.946434,0
+NUE.US,D,20091028,000000,28.8278,28.9437,28.0105,28.2037,13718039.967936,0
+NUE.US,D,20091029,000000,28.7277,29.4499,28.5989,29.1211,8501767.4681447,0
+NUE.US,D,20091030,000000,29.1497,29.1953,27.6578,28.1293,10693726.238103,0
+NUE.US,D,20091102,000000,28.2839,28.8089,27.0148,27.5448,11716309.592967,0
+NUE.US,D,20091103,000000,27.2545,27.7489,27.0515,27.5607,10027272.782136,0
+NUE.US,D,20091104,000000,27.9055,28.0392,27.2407,27.2971,9202832.3134866,0
+NUE.US,D,20091105,000000,27.5448,28.0838,27.5221,28.0838,6177389.0956197,0
+NUE.US,D,20091106,000000,27.7865,28.8089,27.6291,27.7727,6453803.7867056,0
+NUE.US,D,20091109,000000,28.1898,29.2331,28.0749,29.2093,8541096.6654493,0
+NUE.US,D,20091110,000000,29.1141,29.2093,28.379,28.7663,7026294.7394117,0
+NUE.US,D,20091111,000000,29.1349,29.7849,29.1349,29.2717,7599180.3568378,0
+NUE.US,D,20091112,000000,29.1617,29.5797,28.4553,28.6663,7050207.7876959,0
+NUE.US,D,20091113,000000,28.7723,29.0983,28.4473,28.8209,5001150.9556388,0
+NUE.US,D,20091116,000000,29.1617,29.9829,29.0607,29.6571,6045253.126778,0
+NUE.US,D,20091117,000000,29.4659,29.8106,29.1211,29.8106,4530612.70037,0
+NUE.US,D,20091118,000000,29.9959,30.2713,29.2013,29.5907,5693348.4619415,0
+NUE.US,D,20091119,000000,29.2747,29.3003,28.5761,29.0983,5099650.5891202,0
+NUE.US,D,20091120,000000,28.8021,29.1141,28.5613,29.0319,5614595.1863,0
+NUE.US,D,20091123,000000,29.6887,29.876,29.2013,29.4659,4780592.9302043,0
+NUE.US,D,20091124,000000,29.5095,29.6799,29.0447,29.6283,4475022.5091075,0
+NUE.US,D,20091125,000000,29.7413,30.6795,29.5431,30.4129,6557318.9930596,0
+NUE.US,D,20091127,000000,29.4301,29.7779,28.8823,29.5153,3209769.8107676,0
+NUE.US,D,20091130,000000,30.1415,30.1415,29.6145,29.9364,7560844.3822554,0
+NUE.US,D,20091201,000000,30.7102,30.8885,30.3139,30.5596,5727427.9119106,0
+NUE.US,D,20091202,000000,30.7855,31.2719,30.7419,31.1025,7004917.2353127,0
+NUE.US,D,20091203,000000,31.1976,31.2878,30.3139,30.3763,6148096.0909236,0
+NUE.US,D,20091204,000000,30.8607,31.3145,29.6501,30.4545,6692129.799517,0
+NUE.US,D,20091207,000000,30.2187,30.6715,30.1345,30.3475,4204347.1111094,0
+NUE.US,D,20091208,000000,30.0067,30.1573,29.7551,29.8701,4370917.8291054,0
+NUE.US,D,20091209,000000,29.8948,30.6636,29.5381,30.3971,6678104.5660567,0
+NUE.US,D,20091210,000000,30.2713,30.4605,29.5907,29.6799,6935474.413319,0
+NUE.US,D,20091211,000000,29.8027,30.195,29.6283,29.8245,6644409.6870807,0
+NUE.US,D,20091214,000000,30.088,30.2841,29.6957,30.2327,5529572.6969108,0
+NUE.US,D,20091215,000000,30.0226,30.6091,29.8324,30.3683,5130394.0623648,0
+NUE.US,D,20091216,000000,29.9582,30.6874,29.8948,30.4347,11704043.696098,0
+NUE.US,D,20091217,000000,30.2267,30.4467,30.1088,30.3535,6489307.4615335,0
+NUE.US,D,20091218,000000,30.4605,30.9569,30.3277,30.943,10239473.201737,0
+NUE.US,D,20091221,000000,31.2392,31.5394,30.835,31.4988,6745712.3485087,0
+NUE.US,D,20091222,000000,31.5116,32.014,31.2927,32.007,6637790.2210113,0
+NUE.US,D,20091223,000000,32.3676,32.5964,32.1496,32.544,4454919.8427098,0
+NUE.US,D,20091224,000000,32.9174,33.3544,32.8342,33.2474,2886693.839192,0
+NUE.US,D,20091228,000000,33.8368,33.8814,32.9382,33.1414,5525146.5976863,0
+NUE.US,D,20091229,000000,33.187,33.187,32.428,32.5162,4136473.8636411,0
+NUE.US,D,20091230,000000,32.3022,33.2404,32.3022,33.2196,4999471.3594906,0
+NUE.US,D,20091231,000000,33.4762,33.4762,32.9314,32.9314,3243451.5678987,0
+NUE.US,D,20100104,000000,33.4466,34.0816,33.404,33.7348,6974586.5954963,0
+NUE.US,D,20100105,000000,33.724,34.0667,33.4544,33.9716,5113725.281842,0
+NUE.US,D,20100106,000000,33.9191,35.3665,33.9191,34.992,9421146.503442,0
+NUE.US,D,20100107,000000,34.7939,34.7939,33.9636,34.7513,6703452.9422992,0
+NUE.US,D,20100108,000000,34.682,35.6043,34.4709,35.2486,9364656.9611169,0
+NUE.US,D,20100111,000000,35.7787,35.8064,34.5591,35.0426,6405675.8877044,0
+NUE.US,D,20100112,000000,34.5006,34.5442,33.7844,34.1737,7380429.1085097,0
+NUE.US,D,20100113,000000,34.1737,34.5086,33.4544,34.1876,4812236.7638841,0
+NUE.US,D,20100114,000000,34.1578,34.2648,33.4466,33.821,6304723.4785981,0
+NUE.US,D,20100115,000000,33.8418,33.9418,33.187,33.4822,5556008.1675351,0
+NUE.US,D,20100119,000000,33.496,34.0588,33.2642,33.9636,4870412.967966,0
+NUE.US,D,20100120,000000,33.5882,33.6654,33.1414,33.2562,7152702.5182651,0
+NUE.US,D,20100121,000000,33.2562,33.3544,32.1893,32.2537,8091248.531481,0
+NUE.US,D,20100122,000000,31.366,32.115,30.724,31.1976,10048040.625133,0
+NUE.US,D,20100125,000000,31.7177,32.014,31.0549,31.152,8486345.2628881,0
+NUE.US,D,20100126,000000,30.3059,31.4928,30.1771,30.7498,10745914.843417,0
+NUE.US,D,20100127,000000,30.6289,31.1025,29.4015,30.0672,10369458.197386,0
+NUE.US,D,20100128,000000,30.5745,30.5745,29.0161,29.2271,9612588.1644003,0
+NUE.US,D,20100129,000000,29.6799,29.8571,28.6405,28.8021,9425273.8283516,0
+NUE.US,D,20100201,000000,29.1577,29.7709,28.9923,29.6283,6801119.8433153,0
+NUE.US,D,20100202,000000,29.9582,30.3813,29.4441,30.301,7589336.954412,0
+NUE.US,D,20100203,000000,29.9433,30.4803,29.5095,29.6055,7152366.397161,0
+NUE.US,D,20100204,000000,28.7387,29.1577,27.8847,27.8847,12996303.170002,0
+NUE.US,D,20100205,000000,28.062,28.6207,27.4824,28.5613,11929183.26415,0
+NUE.US,D,20100208,000000,28.6733,28.8357,27.9233,27.9312,6725253.3735533,0
+NUE.US,D,20100209,000000,28.5078,28.9279,28.1501,28.5613,7136587.8833466,0
+NUE.US,D,20100210,000000,28.3087,28.3969,27.7004,28.1809,8708719.1497832,0
+NUE.US,D,20100211,000000,28.2919,29.0607,28.165,29.0447,8437251.3942272,0
+NUE.US,D,20100212,000000,28.4801,29.2647,28.2383,29.0319,8474446.7776755,0
+NUE.US,D,20100216,000000,29.6353,30.195,29.4589,30.1345,10567051.984862,0
+NUE.US,D,20100217,000000,30.3406,30.3406,29.7907,29.9582,7056709.157161,0
+NUE.US,D,20100218,000000,29.9671,30.9043,29.8483,30.7944,8824379.1282851,0
+NUE.US,D,20100219,000000,30.5388,31.791,30.4962,31.3066,9973278.4090884,0
+NUE.US,D,20100222,000000,31.3829,31.4056,30.73,30.8241,7647897.7294871,0
+NUE.US,D,20100223,000000,30.7181,30.8479,29.4301,29.6501,9900451.1604814,0
+NUE.US,D,20100224,000000,29.8899,30.2921,29.4233,29.7095,8169649.5360555,0
+NUE.US,D,20100225,000000,29.0229,29.6283,28.5911,29.5639,8419354.2071467,0
+NUE.US,D,20100226,000000,29.6353,29.6957,28.8515,29.2271,9146562.8144069,0
+NUE.US,D,20100301,000000,29.4935,30.0801,29.2865,29.9067,8116335.480198,0
+NUE.US,D,20100302,000000,30.2267,30.5596,29.9998,30.2921,8104232.0923302,0
+NUE.US,D,20100303,000000,30.5179,31.05,30.4467,30.4655,6231786.2083684,0
+NUE.US,D,20100304,000000,30.4655,30.835,30.2921,30.7181,6398847.4814893,0
+NUE.US,D,20100305,000000,31.1025,31.5701,31.0272,31.4552,7031494.018113,0
+NUE.US,D,20100308,000000,31.7256,31.9515,31.266,31.6514,7547712.4436214,0
+NUE.US,D,20100309,000000,31.4205,31.9922,31.2798,31.7177,7015364.2426041,0
+NUE.US,D,20100310,000000,31.7603,32.115,31.4492,31.7841,6896960.789144,0
+NUE.US,D,20100311,000000,31.3432,31.7841,31.1808,31.7732,6408009.5573525,0
+NUE.US,D,20100312,000000,31.9208,32.0912,31.5968,31.9644,8573432.9287912,0
+NUE.US,D,20100315,000000,31.7603,31.906,31.5067,31.8534,7126403.3129533,0
+NUE.US,D,20100316,000000,32.323,32.6134,31.799,32.5222,9902469.9058517,0
+NUE.US,D,20100317,000000,32.3815,32.6272,31.6751,31.8445,10936885.127332,0
+NUE.US,D,20100318,000000,31.8693,32.115,31.2878,31.584,6379584.6131658,0
+NUE.US,D,20100319,000000,31.6454,31.7732,31.0421,31.3363,9199664.9020006,0
+NUE.US,D,20100322,000000,30.8746,31.5642,30.7349,31.5245,4613315.6513287,0
+NUE.US,D,20100323,000000,31.6424,32.746,31.5642,32.7054,8306531.5752629,0
+NUE.US,D,20100324,000000,32.5074,32.55,32.2111,32.3468,6110396.0211329,0
+NUE.US,D,20100325,000000,32.7768,32.7768,31.5968,31.6801,7338750.091594,0
+NUE.US,D,20100326,000000,31.9129,32.4746,31.8306,32.2418,5714420.1261169,0
+NUE.US,D,20100329,000000,32.4667,32.7392,32.2616,32.4994,4830168.2696359,0
+NUE.US,D,20100330,000000,32.8006,32.8006,31.901,32.1626,4013661.4702922,0
+NUE.US,D,20100331,000000,32.0625,32.3528,31.9376,32.0348,4298729.513408,0
+NUE.US,D,20100401,000000,32.4598,32.6272,32.1665,32.436,4208539.0358709,0
+NUE.US,D,20100405,000000,32.7838,33.7774,32.5301,33.5526,8367535.0322359,0
+NUE.US,D,20100406,000000,33.5168,33.9191,33.2642,33.6298,5792168.0665642,0
+NUE.US,D,20100407,000000,33.496,33.927,33.3464,33.607,9188983.7202462,0
+NUE.US,D,20100408,000000,33.3544,33.5952,33.1484,33.5238,6667652.5119018,0
+NUE.US,D,20100409,000000,33.6804,33.7506,33.1484,33.4614,6229149.7269148,0
+NUE.US,D,20100412,000000,33.496,33.6942,33.1484,33.288,4619932.0892799,0
+NUE.US,D,20100413,000000,33.288,33.4902,32.7678,33.178,6413819.5065283,0
+NUE.US,D,20100414,000000,33.601,33.724,33.2998,33.6536,7142231.2860294,0
+NUE.US,D,20100415,000000,33.601,33.601,32.8462,32.9314,8536955.2093221,0
+NUE.US,D,20100416,000000,32.6906,32.9036,31.8732,32.218,9093366.8551536,0
+NUE.US,D,20100419,000000,32.0407,32.1893,31.5968,32.1428,8109101.3061634,0
+NUE.US,D,20100420,000000,32.4518,32.647,31.577,31.9515,9227055.2391851,0
+NUE.US,D,20100421,000000,32.007,32.1626,31.4492,31.8445,7533001.8461078,0
+NUE.US,D,20100422,000000,31.688,32.0774,30.8271,31.9584,9274365.5463113,0
+NUE.US,D,20100423,000000,32.2646,32.639,31.7732,32.5142,7899612.0615944,0
+NUE.US,D,20100426,000000,32.8006,33.0304,32.2666,32.3022,0,0
+NUE.US,D,20100427,000000,32.2478,32.4885,31.4056,31.4988,10471565.328845,0
+NUE.US,D,20100428,000000,31.8614,31.8614,31.2719,31.7732,6826323.8792637,0
+NUE.US,D,20100429,000000,32.0407,32.4212,31.8445,32.2339,6316710.788607,0
+NUE.US,D,20100430,000000,32.3736,32.5964,31.9644,31.9922,9029571.4733333,0
+NUE.US,D,20100503,000000,32.3379,32.5806,31.6801,32.4212,6653778.6843443,0
+NUE.US,D,20100504,000000,31.9436,32.1893,31.5245,31.8822,7696952.2326131,0
+NUE.US,D,20100505,000000,31.1243,33.187,31.1243,32.3102,11110910.062608,0
+NUE.US,D,20100506,000000,32.0407,32.959,30.1049,31.5562,11212190.517837,0
+NUE.US,D,20100507,000000,31.3977,32.3102,30.3813,31.6949,11861112.179635,0
+NUE.US,D,20100510,000000,32.8808,33.0176,32.4013,32.8738,7597394.7765577,0
+NUE.US,D,20100511,000000,32.4152,32.9948,32.2111,32.4667,5543669.5958317,0
+NUE.US,D,20100512,000000,32.7214,33.0878,32.436,33.0176,5573024.1722615,0
+NUE.US,D,20100513,000000,33.1562,33.5168,32.6054,32.7054,6887659.4198502,0
+NUE.US,D,20100514,000000,32.3607,32.5301,31.7534,32.3934,8164608.7288658,0
+NUE.US,D,20100517,000000,32.4449,32.4994,31.4552,32.1428,8731025.2767526,0
+NUE.US,D,20100518,000000,32.4994,32.7916,31.3214,31.4205,8865247.6189346,0
+NUE.US,D,20100519,000000,31.1183,31.8614,30.8806,31.4552,9120870.2420788,0
+NUE.US,D,20100520,000000,30.5823,30.9905,29.8403,30.1494,11295421.370709,0
+NUE.US,D,20100521,000000,29.5293,30.6636,29.4499,30.3218,13516506.598871,0
+NUE.US,D,20100524,000000,30.1771,30.6874,29.8245,29.8245,6319367.4575144,0
+NUE.US,D,20100525,000000,28.8089,30.3475,28.6347,30.2841,11021292.908755,0
+NUE.US,D,20100526,000000,30.5823,31.0599,29.876,29.9671,9402610.3834517,0
+NUE.US,D,20100527,000000,30.9202,30.9846,30.3406,30.9569,7651520.3680541,0
+NUE.US,D,20100528,000000,30.7498,30.8607,30.088,30.3882,5393475.9496524,0
+NUE.US,D,20100601,000000,30.0464,30.3475,29.2499,29.2499,5782455.8825875,0
+NUE.US,D,20100602,000000,29.3807,30.2327,29.3609,30.1861,6300558.8068991,0
+NUE.US,D,20100603,000000,30.4347,30.4962,29.5213,30.0295,5576460.0768819,0
+NUE.US,D,20100604,000000,29.4301,29.7095,28.7129,28.8971,7949327.7038293,0
+NUE.US,D,20100607,000000,28.9843,29.0983,28.3235,28.3235,6409811.2875956,0
+NUE.US,D,20100608,000000,28.3572,28.9765,28.1175,28.9071,8988643.4296955,0
+NUE.US,D,20100609,000000,29.1429,29.6055,28.8515,29.0091,9103132.5358826,0
+NUE.US,D,20100610,000000,29.5797,29.9959,29.4301,29.9503,6575775.3726078,0
+NUE.US,D,20100611,000000,29.6501,30.2029,29.6501,30.0969,5008121.6834025,0
+NUE.US,D,20100614,000000,30.3813,30.5527,29.8899,29.9503,5337001.5479177,0
+NUE.US,D,20100615,000000,29.8899,30.1623,29.1429,30.1088,9202597.129651,0
+NUE.US,D,20100616,000000,29.9067,29.9067,29.5847,29.7709,5797229.0612076,0
+NUE.US,D,20100617,000000,29.8324,29.8324,28.9507,29.4301,7440281.8806217,0
+NUE.US,D,20100618,000000,29.4807,29.6353,29.1061,29.2865,7349677.5602836,0
+NUE.US,D,20100621,000000,29.9829,30.3059,29.2795,29.4867,8008841.3267191,0
+NUE.US,D,20100622,000000,29.4747,29.6887,28.9367,29.0011,6712438.3779425,0
+NUE.US,D,20100623,000000,29.0011,29.6213,28.8278,29.4499,6508254.3962066,0
+NUE.US,D,20100624,000000,29.1815,29.3549,28.5613,28.6207,7041784.5726382,0
+NUE.US,D,20100625,000000,28.7039,29.1667,28.2631,29.0527,8126591.7160519,0
+NUE.US,D,20100628,000000,28.9566,28.9566,28.3087,28.3403,5752029.352366,0
+NUE.US,D,20100629,000000,27.8847,27.9629,27.0237,27.1644,10649866.976188,0
+NUE.US,D,20100630,000000,27.1277,27.6885,26.9544,27.0207,6543002.0508933,0
+NUE.US,D,20100701,000000,27.2337,27.4705,26.3659,26.6591,9686824.4972759,0
+NUE.US,D,20100702,000000,26.8325,26.8791,26.3382,26.3461,5204719.2200367,0
+NUE.US,D,20100706,000000,26.7542,27.0515,26.0835,26.3808,6447857.5722174,0
+NUE.US,D,20100707,000000,26.3134,27.5904,26.2113,27.5835,7608277.8328491,0
+NUE.US,D,20100708,000000,27.8411,27.849,27.1198,27.6092,6565581.7178603,0
+NUE.US,D,20100709,000000,27.5973,28.1809,27.5379,27.9629,3815325.7938942,0
+NUE.US,D,20100712,000000,27.9193,27.9193,27.1139,27.2971,5145661.8336005,0
+NUE.US,D,20100713,000000,27.6935,27.8559,27.4705,27.6796,3940280.076081,0
+NUE.US,D,20100714,000000,27.8272,27.9847,27.2674,27.8153,5481230.8109003,0
+NUE.US,D,20100715,000000,27.9055,27.9055,27.2486,27.7241,4681724.8756927,0
+NUE.US,D,20100716,000000,27.5062,27.5062,26.8325,26.889,5463570.8264008,0
+NUE.US,D,20100719,000000,27.0802,27.3199,26.889,27.1436,3645486.7271436,0
+NUE.US,D,20100720,000000,26.8246,28.1729,26.7968,28.1115,5698696.1184275,0
+NUE.US,D,20100721,000000,28.3335,28.5167,27.3833,27.6092,6472909.1928903,0
+NUE.US,D,20100722,000000,28.2314,28.7039,27.743,28.0045,6236521.1756345,0
+NUE.US,D,20100723,000000,28.2383,28.2383,27.4319,28.1234,8306051.1138646,0
+NUE.US,D,20100726,000000,28.0749,28.3651,27.8926,28.3166,4572648.0258435,0
+NUE.US,D,20100727,000000,28.6138,28.6515,27.6291,28.0967,5588650.2708006,0
+NUE.US,D,20100728,000000,27.9055,28.2383,27.8074,27.9193,3953525.0644557,0
+NUE.US,D,20100729,000000,28.1055,28.2711,27.4031,27.6449,4044259.5938701,0
+NUE.US,D,20100730,000000,27.3328,27.7351,27.2674,27.6291,3683093.9346474,0
+NUE.US,D,20100802,000000,28.1293,28.5167,27.9233,28.4265,3272793.0224837,0
+NUE.US,D,20100803,000000,28.3473,28.5831,27.9897,28.1353,4484356.1783271,0
+NUE.US,D,20100804,000000,28.2919,28.4801,28.0392,28.4473,3264642.338051,0
+NUE.US,D,20100805,000000,28.2997,28.3166,27.9233,28.2225,3414064.8234987,0
+NUE.US,D,20100806,000000,27.9629,28.488,27.8272,28.2314,4361429.7258648,0
+NUE.US,D,20100809,000000,28.2839,28.3473,28.0105,28.2512,2194547.8108962,0
+NUE.US,D,20100810,000000,27.9124,28.2383,27.53,28.0243,3952943.6657891,0
+NUE.US,D,20100811,000000,27.5765,27.6717,27.0742,27.0802,4373854.0942465,0
+NUE.US,D,20100812,000000,26.8117,27.3695,26.6958,27.2199,4006154.7656326,0
+NUE.US,D,20100813,000000,27.0435,27.1436,26.8325,26.889,2823448.5654852,0
+NUE.US,D,20100816,000000,26.8394,27.2337,26.7047,27.1198,2664637.9046928,0
+NUE.US,D,20100817,000000,27.2971,28.0105,27.2971,27.7569,4009951.0163015,0
+NUE.US,D,20100818,000000,27.7241,27.9847,27.4943,27.7727,3506653.5705359,0
+NUE.US,D,20100819,000000,27.7489,28.0045,27.0802,27.205,3973691.3213325,0
+NUE.US,D,20100820,000000,27.0297,27.1287,26.8246,27.0871,3574691.3457519,0
+NUE.US,D,20100823,000000,27.1941,27.2337,26.6502,26.6591,4029148.2754006,0
+NUE.US,D,20100824,000000,26.3808,26.4422,25.8378,25.8933,6981177.7991304,0
+NUE.US,D,20100825,000000,25.6972,25.9924,25.2068,25.8933,11812049.601528,0
+NUE.US,D,20100826,000000,26.0994,26.2192,25.6446,25.6832,4230594.8384142,0
+NUE.US,D,20100827,000000,25.8656,26.3084,25.6774,26.2956,4303869.2391209,0
+NUE.US,D,20100830,000000,26.1132,26.465,25.8774,25.8774,3689932.4345893,0
+NUE.US,D,20100831,000000,25.7606,26.2836,25.709,25.9616,4301204.495232,0
+NUE.US,D,20100901,000000,26.3461,26.8702,26.2608,26.7968,4215878.1846646,0
+NUE.US,D,20100902,000000,26.8117,27.1347,26.5769,27.1347,2718009.4947933,0
+NUE.US,D,20100903,000000,27.4636,27.4943,27.0435,27.3051,4166047.4739436,0
+NUE.US,D,20100907,000000,27.1882,28.0471,27.1139,27.8005,5784986.3799093,0
+NUE.US,D,20100908,000000,27.8411,28.5533,27.7865,28.2561,5052704.6655334,0
+NUE.US,D,20100909,000000,28.8733,28.8733,27.9699,28.1175,4281950.7112625,0
+NUE.US,D,20100910,000000,28.2037,28.488,27.9699,28.2997,2451569.4245822,0
+NUE.US,D,20100913,000000,28.5613,28.8655,28.5613,28.7039,3098732.7591638,0
+NUE.US,D,20100914,000000,27.743,28.2711,26.8612,27.8203,9528974.7592797,0
+NUE.US,D,20100915,000000,27.6291,27.8203,27.5448,27.7241,5127137.8260825,0
+NUE.US,D,20100916,000000,27.5379,27.9055,27.4557,27.4943,4920108.4227472,0
+NUE.US,D,20100917,000000,27.53,27.6221,27.211,27.3477,4523670.2350415,0
+NUE.US,D,20100920,000000,27.0802,27.4031,26.889,27.3635,4759996.6805636,0
+NUE.US,D,20100921,000000,27.2407,27.2615,26.6879,26.8791,12429151.7988,0
+NUE.US,D,20100922,000000,26.8474,27.312,26.6284,26.7116,6136448.9395095,0
+NUE.US,D,20100923,000000,26.4352,26.569,26.0608,26.1222,6809479.4678938,0
+NUE.US,D,20100924,000000,26.465,26.671,26.2757,26.569,4422018.3306643,0
+NUE.US,D,20100927,000000,26.569,26.6354,26.3461,26.5056,4325211.4151759,0
+NUE.US,D,20100928,000000,26.4026,26.883,26.0994,26.8394,6118618.3710261,0
+NUE.US,D,20100929,000000,26.6502,27.2001,26.5769,27.102,5312268.8890132,0
+NUE.US,D,20100930,000000,27.2258,27.3913,26.8434,26.9633,4742922.1322214,0
+NUE.US,D,20101001,000000,27.2545,27.4398,27.0435,27.4398,4988747.7840835,0
+NUE.US,D,20101004,000000,27.2754,27.3833,26.9999,27.211,5309506.2359739,0
+NUE.US,D,20101005,000000,27.4943,27.9471,27.3764,27.9055,5239488.0715497,0
+NUE.US,D,20101006,000000,27.9193,28.4623,27.8847,28.1175,5437777.3168042,0
+NUE.US,D,20101007,000000,28.2383,28.2443,27.2754,27.5221,5520036.1437814,0
+NUE.US,D,20101008,000000,27.4745,28.2711,27.4745,28.1809,5015638.4817889,0
+NUE.US,D,20101011,000000,28.2561,28.5395,28.1175,28.2919,3172755.10503,0
+NUE.US,D,20101012,000000,28.1571,28.3651,27.9055,28.1501,4564629.5692326,0
+NUE.US,D,20101013,000000,28.5009,28.5009,28.1423,28.3473,5043823.1952767,0
+NUE.US,D,20101014,000000,28.3473,28.4117,27.7162,27.9847,5368972.4183475,0
+NUE.US,D,20101015,000000,28.1571,28.2383,27.4398,27.7093,12109413.822695,0
+NUE.US,D,20101018,000000,27.5448,27.9312,27.3962,27.8926,3285131.5941871,0
+NUE.US,D,20101019,000000,27.3903,27.8847,27.0742,27.1941,5478345.0143935,0
+NUE.US,D,20101020,000000,27.2971,27.8767,27.2971,27.8005,4552881.48055,0
+NUE.US,D,20101021,000000,27.6637,27.743,26.3738,26.7453,11471470.098219,0
+NUE.US,D,20101022,000000,26.9663,26.9999,26.6106,26.7374,4857377.9291099,0
+NUE.US,D,20101025,000000,26.9999,27.1803,26.7453,27.0089,5034354.2701171,0
+NUE.US,D,20101026,000000,26.569,26.8791,26.3867,26.7374,4065569.4699993,0
+NUE.US,D,20101027,000000,26.4739,26.5977,26.136,26.5234,4662669.9381423,0
+NUE.US,D,20101028,000000,26.6829,26.8969,26.5828,26.7968,3962432.7784022,0
+NUE.US,D,20101029,000000,26.781,27.0772,26.6096,26.9841,3254580.9111253,0
+NUE.US,D,20101101,000000,27.102,27.4031,26.7968,26.9663,4173002.0517444,0
+NUE.US,D,20101102,000000,27.1803,27.6578,27.1803,27.3477,3949470.4143794,0
+NUE.US,D,20101103,000000,27.5062,27.5062,26.7542,27.205,5033689.0935176,0
+NUE.US,D,20101104,000000,27.6161,27.8609,27.4636,27.8153,7228486.219467,0
+NUE.US,D,20101105,000000,27.7865,28.8089,27.7865,28.5167,7032935.4023074,0
+NUE.US,D,20101108,000000,28.3731,28.488,28.2225,28.4355,3703729.5498228,0
+NUE.US,D,20101109,000000,28.5315,28.9011,28.0967,28.1809,5400700.0299601,0
+NUE.US,D,20101110,000000,28.2106,28.6347,27.9699,28.5911,4185110.4864755,0
+NUE.US,D,20101111,000000,28.3889,28.7387,28.2789,28.6871,3189605.5726361,0
+NUE.US,D,20101112,000000,28.3572,28.7605,28.1293,28.2789,5354732.1885052,0
+NUE.US,D,20101115,000000,28.4415,28.488,27.7796,27.7865,4188271.8417255,0
+NUE.US,D,20101116,000000,27.5379,27.5973,26.7453,26.8048,8627517.1360074,0
+NUE.US,D,20101117,000000,26.778,27.211,26.5581,26.569,6997343.912056,0
+NUE.US,D,20101118,000000,26.9237,27.1585,26.6106,26.6958,5669336.4951342,0
+NUE.US,D,20101119,000000,26.7186,26.993,26.4788,26.7968,5783028.1969,0
+NUE.US,D,20101122,000000,26.6879,27.0515,26.5452,27.0089,4270368.1597004,0
+NUE.US,D,20101123,000000,26.6958,26.6958,26.2956,26.4739,4337594.3992774,0
+NUE.US,D,20101124,000000,26.569,26.8394,26.4352,26.7968,5131199.5417675,0
+NUE.US,D,20101126,000000,26.5769,26.5977,26.3867,26.4976,1746791.0971315,0
+NUE.US,D,20101129,000000,26.3867,26.5828,26.1222,26.5581,4670101.9492231,0
+NUE.US,D,20101130,000000,26.2757,27.101,26.2608,26.6472,6093324.5009087,0
+NUE.US,D,20101201,000000,27.1723,27.7093,27.1139,27.6865,5790323.9426684,0
+NUE.US,D,20101202,000000,27.6578,28.4623,27.6578,28.4207,6584474.1464085,0
+NUE.US,D,20101203,000000,28.3651,28.4355,27.9699,28.1729,5990085.8626705,0
+NUE.US,D,20101206,000000,28.1571,28.2314,27.9055,28.0541,10090394.912375,0
+NUE.US,D,20101207,000000,28.5761,29.2567,28.5761,29.1735,11097618.643089,0
+NUE.US,D,20101208,000000,29.2717,29.6353,28.8089,29.0835,7775842.78294,0
+NUE.US,D,20101209,000000,29.2013,29.4015,28.8585,29.2567,5378804.7176737,0
+NUE.US,D,20101210,000000,29.2795,29.5985,28.9923,29.5639,4294034.9210493,0
+NUE.US,D,20101213,000000,29.8175,30.3277,29.6799,30.1494,9242152.4264371,0
+NUE.US,D,20101214,000000,30.1623,30.5527,30.1088,30.4893,9882691.2480859,0
+NUE.US,D,20101215,000000,30.3357,30.7765,30.2327,30.6091,7325142.7384254,0
+NUE.US,D,20101216,000000,30.0603,31.3918,29.9305,31.3066,15123177.589221,0
+NUE.US,D,20101217,000000,31.3432,31.584,30.9489,31.472,9861267.3128434,0
+NUE.US,D,20101220,000000,31.5899,31.6266,31.1728,31.266,5784876.3582866,0
+NUE.US,D,20101221,000000,31.3581,31.6751,31.0599,31.4641,5494409.1806778,0
+NUE.US,D,20101222,000000,31.4849,31.5473,31.2323,31.4136,4761500.6458645,0
+NUE.US,D,20101223,000000,31.3066,31.6514,31.3066,31.4641,3450927.1139608,0
+NUE.US,D,20101227,000000,31.4136,31.5394,31.152,31.366,2452092.2796331,0
+NUE.US,D,20101228,000000,31.4136,31.577,31.3145,31.4552,3056329.0126602,0
+NUE.US,D,20101229,000000,31.367,31.475,31.2006,31.2372,3271219.4104675,0
+NUE.US,D,20101230,000000,31.1857,31.5523,31.1857,31.3838,2557308.2789615,0
+NUE.US,D,20101231,000000,31.2788,31.3948,30.832,30.937,3450729.2769145,0
+NUE.US,D,20110103,000000,31.2025,31.479,31.0054,31.2085,4349075.0041985,0
+NUE.US,D,20110104,000000,31.2471,31.4205,30.2187,30.943,6692317.5428364,0
+NUE.US,D,20110105,000000,30.7349,31.5562,30.4545,31.2878,5431388.9970797,0
+NUE.US,D,20110106,000000,31.2323,31.4205,30.9271,30.9975,4016007.2524125,0
+NUE.US,D,20110107,000000,30.9846,31.3779,30.5823,31.0549,7936541.9800264,0
+NUE.US,D,20110110,000000,30.9648,31.1728,30.4714,30.8806,5979229.0500689,0
+NUE.US,D,20110111,000000,30.9648,31.6424,30.9489,31.5701,6237961.5504562,0
+NUE.US,D,20110112,000000,31.7534,31.9436,31.3145,31.577,4549500.0820547,0
+NUE.US,D,20110113,000000,31.577,31.9376,31.4492,31.5701,3953944.9634927,0
+NUE.US,D,20110114,000000,31.4492,31.584,31.1302,31.2025,4328255.6831944,0
+NUE.US,D,20110118,000000,31.4928,31.906,31.4136,31.791,4205351.4369311,0
+NUE.US,D,20110119,000000,31.8168,31.901,30.8181,30.9133,6913437.7888566,0
+NUE.US,D,20110120,000000,30.7627,31.5116,30.5745,31.4988,7413239.7770136,0
+NUE.US,D,20110121,000000,31.799,31.9922,31.373,31.4492,11590731.518462,0
+NUE.US,D,20110124,000000,31.5176,32.0912,31.4205,31.8168,4221653.8151691,0
+NUE.US,D,20110125,000000,31.4413,31.906,31.1808,31.7256,5717465.4035081,0
+NUE.US,D,20110126,000000,31.9436,32.9314,31.9436,32.8274,9046607.6655136,0
+NUE.US,D,20110127,000000,32.9878,32.9878,31.6424,32.0476,8077646.2251758,0
+NUE.US,D,20110128,000000,32.5568,32.8274,31.7534,31.8376,8330145.8492322,0
+NUE.US,D,20110131,000000,31.9882,32.5004,31.9882,32.4062,7960478.2438823,0
+NUE.US,D,20110201,000000,32.639,33.4208,32.5886,33.3206,5785890.7778351,0
+NUE.US,D,20110202,000000,33.2128,34.3233,33.0036,33.7576,6473528.947719,0
+NUE.US,D,20110203,000000,33.724,34.0984,33.2642,34.031,5622859.9298461,0
+NUE.US,D,20110204,000000,34.0439,34.2391,33.288,33.8606,4748356.5947583,0
+NUE.US,D,20110207,000000,33.9568,34.2579,33.7932,33.8755,3795806.5449086,0
+NUE.US,D,20110208,000000,34.0122,34.139,33.2256,33.615,5286276.5329976,0
+NUE.US,D,20110209,000000,33.4346,33.607,32.8342,33.2128,5551532.6090492,0
+NUE.US,D,20110210,000000,33.08,33.601,32.9234,33.3832,3792063.7909919,0
+NUE.US,D,20110211,000000,33.3058,33.7932,33.1414,33.7506,4109971.7744194,0
+NUE.US,D,20110214,000000,33.717,34.4937,33.6942,34.031,3650082.4009792,0
+NUE.US,D,20110215,000000,33.9984,34.6582,33.9636,34.1232,4263039.1046334,0
+NUE.US,D,20110216,000000,34.4273,34.7444,34.1578,34.3064,3869103.1518142,0
+NUE.US,D,20110217,000000,34.3144,34.5938,34.037,34.5086,3646265.9628566,0
+NUE.US,D,20110218,000000,34.5274,34.7602,34.1578,34.4046,3660472.8834003,0
+NUE.US,D,20110222,000000,34.1054,34.4778,33.3682,33.4208,5737358.1203873,0
+NUE.US,D,20110223,000000,33.2196,33.7932,32.656,33.1008,5790480.3954346,0
+NUE.US,D,20110224,000000,33.08,33.5812,32.6728,33.1196,3918877.3376649,0
+NUE.US,D,20110225,000000,33.3128,33.5238,32.7768,33.1196,4205631.0331648,0
+NUE.US,D,20110228,000000,33.4466,33.8824,33.3822,33.8556,3620794.4431466,0
+NUE.US,D,20110301,000000,33.9528,34.2252,32.8986,32.9066,4725352.9912635,0
+NUE.US,D,20110302,000000,32.9988,33.5526,32.8016,33.078,5265578.3367158,0
+NUE.US,D,20110303,000000,33.4822,33.9171,33.3376,33.8626,6870122.5788182,0
+NUE.US,D,20110304,000000,33.7992,34.0043,33.398,33.8418,6675747.6808369,0
+NUE.US,D,20110307,000000,33.8686,34.0122,33.069,33.0928,8661616.7734302,0
+NUE.US,D,20110308,000000,33.2196,33.5318,32.8462,33.3206,3417584.5060519,0
+NUE.US,D,20110309,000000,33.172,33.28,32.2824,32.6797,5106015.6932728,0
+NUE.US,D,20110310,000000,32.3161,32.3924,31.5889,31.8168,7543419.5815914,0
+NUE.US,D,20110311,000000,31.583,33.2998,31.583,33.2394,7351758.8867604,0
+NUE.US,D,20110314,000000,33.2028,33.5318,32.6846,33.074,5555164.3319704,0
+NUE.US,D,20110315,000000,32.014,33.2028,31.9129,32.8738,13978869.944763,0
+NUE.US,D,20110316,000000,32.7768,32.9174,31.3016,31.6186,10356930.872992,0
+NUE.US,D,20110317,000000,32.1536,32.3448,31.7038,31.9386,5710367.494786,0
+NUE.US,D,20110318,000000,32.443,32.4667,31.8455,32.0308,7609443.6583004,0
+NUE.US,D,20110321,000000,32.4004,32.4667,32.0238,32.1467,1762306.1646752,0
+NUE.US,D,20110322,000000,32.1536,32.2884,31.8386,32.2576,3156838.3071577,0
+NUE.US,D,20110323,000000,32.1864,32.6797,32.0159,32.5142,3210567.2151888,0
+NUE.US,D,20110324,000000,32.755,32.8274,32.4004,32.7352,2698912.1635901,0
+NUE.US,D,20110325,000000,32.9334,33.1038,32.747,32.868,2686598.8262038,0
+NUE.US,D,20110328,000000,32.8828,33.1096,32.6124,32.639,3030831.2492603,0
+NUE.US,D,20110329,000000,32.656,33.2108,32.4924,33.1672,3305084.8734273,0
+NUE.US,D,20110330,000000,33.4276,33.504,32.7282,33.176,3813042.5928803,0
+NUE.US,D,20110331,000000,33.0294,33.1682,32.7302,32.7422,4502278.5997249,0
+NUE.US,D,20110401,000000,33.0254,33.1592,32.7064,32.868,4327366.4258587,0
+NUE.US,D,20110404,000000,32.9126,33.4386,32.9066,33.3444,3451230.9351391,0
+NUE.US,D,20110405,000000,33.3672,34.0082,33.2108,33.7666,4381485.961119,0
+NUE.US,D,20110406,000000,33.8854,34.0082,33.7596,33.8944,4126135.8685997,0
+NUE.US,D,20110407,000000,33.8944,34.1509,33.719,33.7724,5539666.4237624,0
+NUE.US,D,20110408,000000,33.9022,34.0716,32.855,33.0254,4245693.0350389,0
+NUE.US,D,20110411,000000,33.1672,33.2544,32.6124,32.9126,4184835.9371052,0
+NUE.US,D,20110412,000000,32.434,32.755,32.0576,32.1646,5651420.1299726,0
+NUE.US,D,20110413,000000,32.4667,32.4974,31.6028,31.907,5123703.9402076,0
+NUE.US,D,20110414,000000,31.6949,32.0922,31.6801,31.9932,3182743.8571224,0
+NUE.US,D,20110415,000000,32.0794,32.4974,31.8386,32.1774,4359141.4779875,0
+NUE.US,D,20110418,000000,31.7256,31.9525,31.4463,31.8624,3081599.6672059,0
+NUE.US,D,20110419,000000,31.9525,32.6272,31.9525,32.5142,3437272.320276,0
+NUE.US,D,20110420,000000,33.0176,33.2612,32.7282,33.071,4859109.0032648,0
+NUE.US,D,20110421,000000,33.6308,33.6308,32.5727,32.8342,4261893.4666357,0
+NUE.US,D,20110425,000000,32.2794,32.5142,31.8316,32.0853,3794562.9977605,0
+NUE.US,D,20110426,000000,32.2438,33.0908,32.1011,33.0046,4716308.0026318,0
+NUE.US,D,20110427,000000,33.1038,33.1038,32.222,32.9254,5111187.7189116,0
+NUE.US,D,20110428,000000,32.8154,33.2612,32.6906,33.078,3106642.2035247,0
+NUE.US,D,20110429,000000,33.0878,33.4396,32.749,33.4108,3602233.0888392,0
+NUE.US,D,20110502,000000,33.4276,33.4386,32.3448,32.4796,3778412.0254252,0
+NUE.US,D,20110503,000000,32.4122,32.8104,32.2438,32.7926,9523762.3587335,0
+NUE.US,D,20110504,000000,32.5955,32.8342,32.0714,32.2646,5129483.6082028,0
+NUE.US,D,20110505,000000,32.0159,32.3448,31.6028,31.799,4904708.4236897,0
+NUE.US,D,20110506,000000,32.2517,32.3587,31.2432,31.4532,8409535.0296655,0
+NUE.US,D,20110509,000000,31.583,32.1596,31.5047,31.9802,3712151.7555077,0
+NUE.US,D,20110510,000000,32.11,32.1398,31.6949,31.9852,3077022.1620786,0
+NUE.US,D,20110511,000000,31.901,31.901,31.3551,31.4918,4923398.9777008,0
+NUE.US,D,20110512,000000,31.4918,31.6583,31.0827,31.5047,4093338.3219407,0
+NUE.US,D,20110513,000000,31.5691,31.5889,30.4863,30.5655,5448730.0198109,0
+NUE.US,D,20110516,000000,30.4506,31.1401,30.2871,30.6477,4935675.9776704,0
+NUE.US,D,20110517,000000,30.5091,30.7092,29.9751,30.2792,5550401.1022691,0
+NUE.US,D,20110518,000000,30.3565,30.6279,30.0385,30.5437,4091711.2131723,0
+NUE.US,D,20110519,000000,30.73,30.8013,30.1791,30.4763,3279800.087664,0
+NUE.US,D,20110520,000000,30.5011,30.5011,29.6837,29.7403,5044692.2651586,0
+NUE.US,D,20110523,000000,29.3331,29.6837,29.2717,29.5599,4691117.0885282,0
+NUE.US,D,20110524,000000,29.8165,30.2584,29.8096,29.8403,5355755.692408,0
+NUE.US,D,20110525,000000,29.6689,29.9592,29.5481,29.7225,4506559.3492826,0
+NUE.US,D,20110526,000000,29.5877,29.9592,29.2717,29.8017,5985626.4541474,0
+NUE.US,D,20110527,000000,29.9592,30.1791,29.7699,29.9433,3133381.4953273,0
+NUE.US,D,20110531,000000,30.3169,30.3307,29.5589,30.1247,4347013.8651753,0
+NUE.US,D,20110601,000000,29.9225,29.9225,29.0409,29.1279,5775208.5867081,0
+NUE.US,D,20110602,000000,29.1151,29.2875,28.7713,29.1071,5248445.2447579,0
+NUE.US,D,20110603,000000,28.7644,29.1885,28.6782,28.7426,3994408.6956955,0
+NUE.US,D,20110606,000000,28.7426,28.9843,28.4503,28.4583,3795432.0676424,0
+NUE.US,D,20110607,000000,28.6366,28.8903,28.4811,28.488,3609132.1511422,0
+NUE.US,D,20110608,000000,28.4355,28.5335,28.0392,28.0987,4948829.1131308,0
+NUE.US,D,20110609,000000,28.1065,28.4265,28.0769,28.2275,4056028.8793791,0
+NUE.US,D,20110610,000000,28.0253,28.8447,28.0253,28.4415,8364007.2747012,0
+NUE.US,D,20110613,000000,28.5355,28.5791,27.8906,28.0749,5400360.880738,0
+NUE.US,D,20110614,000000,28.3989,29.1151,28.3117,28.9635,5947301.5826646,0
+NUE.US,D,20110615,000000,29.341,29.5599,28.2453,28.3185,10507322.356217,0
+NUE.US,D,20110616,000000,28.3781,28.6237,27.6805,28.0769,6607118.4132273,0
+NUE.US,D,20110617,000000,28.3563,28.3959,27.7519,28.0699,5601011.048703,0
+NUE.US,D,20110620,000000,28.0333,28.4553,27.9302,28.2691,3907855.9973155,0
+NUE.US,D,20110621,000000,28.4811,28.7653,28.4207,28.6841,9844895.2878901,0
+NUE.US,D,20110622,000000,28.5078,29.0715,28.5029,28.6623,5361532.3322852,0
+NUE.US,D,20110623,000000,28.2987,28.5643,27.7608,28.4553,6937524.4492425,0
+NUE.US,D,20110624,000000,28.5267,28.6921,27.9183,28.1452,8477282.1055481,0
+NUE.US,D,20110627,000000,28.0699,28.1452,27.7975,28.0907,4720023.5034858,0
+NUE.US,D,20110628,000000,28.2611,28.5127,28.1849,28.5029,4217440.6935813,0
+NUE.US,D,20110629,000000,28.6782,29.2567,28.6495,28.8991,5187047.1230649,0
+NUE.US,D,20110630,000000,29.0191,29.6867,28.8307,29.6005,5656884.87369,0
+NUE.US,D,20110701,000000,29.5709,29.9037,29.3707,29.8522,3522020.2602947,0
+NUE.US,D,20110705,000000,29.7254,29.7927,29.4252,29.5887,3566766.7608006,0
+NUE.US,D,20110706,000000,29.5709,29.5709,29.1201,29.3093,4493168.0018686,0
+NUE.US,D,20110707,000000,29.5777,29.9423,29.447,29.8057,3580817.2285781,0
+NUE.US,D,20110708,000000,29.4697,29.5619,29.0121,29.3895,3811242.8813827,0
+NUE.US,D,20110711,000000,28.8991,28.9239,28.3394,28.595,5368266.8668405,0
+NUE.US,D,20110712,000000,28.4939,28.8149,28.4355,28.4721,3016293.2544759,0
+NUE.US,D,20110713,000000,28.6167,29.0805,28.4721,28.595,3311801.2392744,0
+NUE.US,D,20110714,000000,28.6425,28.8665,27.9302,28.169,4837650.7493511,0
+NUE.US,D,20110715,000000,28.2532,28.3839,28.0045,28.3563,3631753.2023893,0
+NUE.US,D,20110718,000000,28.2899,28.4265,27.8599,27.9461,3610809.728545,0
+NUE.US,D,20110719,000000,28.1601,28.4117,27.9897,28.3959,3670224.4329116,0
+NUE.US,D,20110720,000000,28.4355,28.8278,28.2195,28.5781,3978671.5661611,0
+NUE.US,D,20110721,000000,28.7367,29.3093,28.5415,29.1725,7281219.8860306,0
+NUE.US,D,20110722,000000,29.2013,29.6967,29.1865,29.5133,5435055.0386723,0
+NUE.US,D,20110725,000000,29.0635,29.4401,29.0437,29.2271,3653384.0590324,0
+NUE.US,D,20110726,000000,29.1329,29.1329,28.3631,28.5127,5053654.4852301,0
+NUE.US,D,20110727,000000,28.3641,28.4473,27.9689,28.0045,8337208.4299103,0
+NUE.US,D,20110728,000000,28.0045,28.3889,27.8668,27.9461,3984916.5549641,0
+NUE.US,D,20110729,000000,27.6707,28.2047,27.4844,27.9233,3971984.4721219,0
+NUE.US,D,20110801,000000,28.3641,28.4355,27.3239,27.6161,4556205.3448023,0
+NUE.US,D,20110802,000000,27.3378,27.6003,26.8295,26.8295,5110274.2366315,0
+NUE.US,D,20110803,000000,26.8494,27.0733,26.1529,26.8127,5681583.2139233,0
+NUE.US,D,20110804,000000,26.36,26.3669,25.068,25.0978,8438399.0509703,0
+NUE.US,D,20110805,000000,25.5198,25.7834,24.3141,25.0978,8483683.5471174,0
+NUE.US,D,20110808,000000,24.4072,24.6351,23.0014,23.0093,15133865.836584,0
+NUE.US,D,20110809,000000,23.6543,24.3854,22.6517,24.3795,13136153.774276,0
+NUE.US,D,20110810,000000,23.6028,24.1922,23.2432,23.2937,8295179.1606729,0
+NUE.US,D,20110811,000000,23.5532,24.6351,23.2124,24.436,8375403.0923167,0
+NUE.US,D,20110812,000000,24.8442,24.967,24.3141,24.541,4629607.9358399,0
+NUE.US,D,20110815,000000,24.6906,24.9878,24.5806,24.9808,3653920.0359281,0
+NUE.US,D,20110816,000000,24.641,25.0244,24.3934,24.535,4462944.3555568,0
+NUE.US,D,20110817,000000,24.6282,24.9264,24.2328,24.3398,3665384.4908863,0
+NUE.US,D,20110818,000000,23.798,23.798,22.8399,22.9638,6664273.1321519,0
+NUE.US,D,20110819,000000,22.6616,23.5166,22.6131,22.6249,4869069.492922,0
+NUE.US,D,20110822,000000,23.2283,23.3234,22.5229,22.6061,4095236.9519616,0
+NUE.US,D,20110823,000000,22.727,23.4225,22.509,23.4175,4413730.3715465,0
+NUE.US,D,20110824,000000,23.8237,24.4221,23.7147,24.4152,6846032.8903142,0
+NUE.US,D,20110825,000000,24.5648,24.7094,23.8108,23.8673,4715308.7236735,0
+NUE.US,D,20110826,000000,23.6949,24.6976,23.3006,24.6738,5544225.7601812,0
+NUE.US,D,20110829,000000,25.082,25.6724,24.9026,25.6416,3478784.7906986,0
+NUE.US,D,20110830,000000,25.4406,26.1252,25.3414,25.9438,4668062.0070264,0
+NUE.US,D,20110831,000000,26.242,26.2906,25.6436,25.9092,5728189.9882879,0
+NUE.US,D,20110901,000000,25.8656,26.1024,25.384,25.4336,5179468.7529447,0
+NUE.US,D,20110902,000000,24.9056,24.9056,24.2972,24.4647,4442856.8297494,0
+NUE.US,D,20110906,000000,23.2372,24.0764,23.2372,23.898,6753360.3653442,0
+NUE.US,D,20110907,000000,24.2686,24.964,24.1893,24.9462,4269164.9874596,0
+NUE.US,D,20110908,000000,24.6361,24.8986,24.4696,24.6302,3789984.4832606,0
+NUE.US,D,20110909,000000,24.2042,24.4013,23.5998,23.798,6756988.0507747,0
+NUE.US,D,20110912,000000,23.479,23.8614,23.0708,23.6612,6222554.4857899,0
+NUE.US,D,20110913,000000,23.7692,24.2844,23.5334,24.1724,5223299.752425,0
+NUE.US,D,20110914,000000,24.2774,24.7738,23.7752,24.4855,4529443.8468006,0
+NUE.US,D,20110915,000000,24.8778,25.2672,24.648,25.188,4762427.2499894,0
+NUE.US,D,20110916,000000,25.2612,25.4,24.76,25.1612,5570184.8068982,0
+NUE.US,D,20110919,000000,24.429,24.7956,24.0278,24.6976,3920677.0491625,0
+NUE.US,D,20110920,000000,24.7372,25.0304,24.4142,24.4934,3712294.0770564,0
+NUE.US,D,20110921,000000,24.435,24.6152,23.6295,23.6364,6814859.4243057,0
+NUE.US,D,20110922,000000,22.9231,23.0074,22.0612,22.4397,14210864.16272,0
+NUE.US,D,20110923,000000,22.4397,23.1203,22.3882,22.6705,7124142.3181386,0
+NUE.US,D,20110926,000000,22.9994,23.5503,22.3218,23.5434,6488198.1609525,0
+NUE.US,D,20110927,000000,24.112,24.7174,23.906,24.0218,5173164.2111531,0
+NUE.US,D,20110928,000000,24.0288,24.223,23.0975,23.1639,5587312.8519927,0
+NUE.US,D,20110929,000000,23.7524,23.9396,23.0381,23.5632,5811467.2723044,0
+NUE.US,D,20110930,000000,23.255,23.586,22.943,22.9677,5842180.4643685,0
+NUE.US,D,20111003,000000,22.7835,23.2134,22.301,22.4397,6908472.6846183,0
+NUE.US,D,20111004,000000,22.0315,22.9529,21.6481,22.9182,8384215.9252309,0
+NUE.US,D,20111005,000000,22.9053,24.0377,22.7161,24.006,5438091.2317092,0
+NUE.US,D,20111006,000000,24.0654,24.7054,23.9278,24.5578,4939693.2809574,0
+NUE.US,D,20111007,000000,24.7856,24.8273,23.685,23.8614,6118284.2686674,0
+NUE.US,D,20111010,000000,24.435,24.956,24.435,24.8986,4306325.0428639,0
+NUE.US,D,20111011,000000,24.7688,25.4138,24.7174,25.183,5580316.8899118,0
+NUE.US,D,20111012,000000,25.4712,26.2361,25.4712,25.824,6370558.802615,0
+NUE.US,D,20111013,000000,25.5545,25.8418,25.0898,25.708,4002873.2950332,0
+NUE.US,D,20111014,000000,26.136,26.246,25.713,26.0459,3020906.0876471,0
+NUE.US,D,20111017,000000,25.8368,25.9389,24.9324,25.0968,4689283.0583593,0
+NUE.US,D,20111018,000000,25.066,26.027,24.6846,25.8368,5127975.6054112,0
+NUE.US,D,20111019,000000,25.8071,25.8071,25.1958,25.3276,5053248.7174107,0
+NUE.US,D,20111020,000000,25.6852,26.1816,25.176,26.0657,6102062.6402441,0
+NUE.US,D,20111021,000000,26.5353,26.9028,26.3282,26.7136,5385080.99703,0
+NUE.US,D,20111024,000000,27.0188,27.3625,26.888,27.2962,4375964.6925312,0
+NUE.US,D,20111025,000000,27.205,27.2962,26.5095,26.5422,5588294.9716153,0
+NUE.US,D,20111026,000000,27.0267,27.2209,26.3282,27.0118,4797896.606146,0
+NUE.US,D,20111027,000000,27.846,28.9209,27.737,28.5959,8611971.7872832,0
+NUE.US,D,20111028,000000,28.2047,28.6187,27.9778,28.5345,5666633.3950834,0
+NUE.US,D,20111031,000000,28.1571,28.1571,27.4121,27.4279,6852521.1379344,0
+NUE.US,D,20111101,000000,26.2797,27.4963,26.0102,26.9237,8051710.3940305,0
+NUE.US,D,20111102,000000,27.5735,27.8539,27.1505,27.4765,5684763.7472542,0
+NUE.US,D,20111103,000000,27.7449,28.1283,27.2962,27.9709,3827918.7275143,0
+NUE.US,D,20111104,000000,27.74,28.4841,27.4923,28.3225,4145930.6763284,0
+NUE.US,D,20111107,000000,28.3137,28.7208,27.7836,28.2958,3950693.7740738,0
+NUE.US,D,20111108,000000,28.4345,28.7475,28.1641,28.7337,4302283.5146324,0
+NUE.US,D,20111109,000000,27.8252,28.1353,27.2209,27.3685,6249115.1186272,0
+NUE.US,D,20111110,000000,27.7598,28.1413,27.416,27.8599,4328567.5793541,0
+NUE.US,D,20111111,000000,28.4197,29.0259,28.3493,28.8179,4633898.7791244,0
+NUE.US,D,20111114,000000,28.6802,28.7625,28.2809,28.5078,3387581.9123582,0
+NUE.US,D,20111115,000000,28.3137,28.8793,28.1898,28.7129,2861846.1118014,0
+NUE.US,D,20111116,000000,28.3137,28.8327,28.1809,28.2453,3914943.8123108,0
+NUE.US,D,20111117,000000,28.1095,28.4265,27.3962,27.5944,5184338.9761506,0
+NUE.US,D,20111118,000000,27.8391,28.0649,27.5013,27.7013,3395786.0935431,0
+NUE.US,D,20111121,000000,27.0554,27.3625,26.6502,27.1892,4584640.3827159,0
+NUE.US,D,20111122,000000,27.1644,27.3457,26.677,27.0029,3443476.9341716,0
+NUE.US,D,20111123,000000,26.6027,26.6839,25.719,25.7556,5184080.5767431,0
+NUE.US,D,20111125,000000,25.5902,26.1499,25.5902,25.824,1901377.5332366,0
+NUE.US,D,20111128,000000,26.888,27.1277,26.35,26.677,6565076.022145,0
+NUE.US,D,20111129,000000,26.7879,27.0772,26.3659,26.7324,5280519.0712014,0
+NUE.US,D,20111130,000000,27.8509,28.6415,27.5934,28.6267,7992800.3760065,0
+NUE.US,D,20111201,000000,28.4197,28.8705,28.3137,28.6515,5741396.6205005,0
+NUE.US,D,20111202,000000,29.0705,29.8929,28.9685,29.2717,7749718.1991026,0
+NUE.US,D,20111205,000000,29.8195,29.9423,29.4489,29.6837,5243007.7541029,0
+NUE.US,D,20111206,000000,29.5649,30.1791,29.3459,29.874,4842042.5299042,0
+NUE.US,D,20111207,000000,29.6689,30.0097,29.2697,29.8879,11308169.747723,0
+NUE.US,D,20111208,000000,29.6165,29.6165,28.6366,28.7317,5760130.5775371,0
+NUE.US,D,20111209,000000,28.9635,29.6165,28.8695,29.4797,4099900.253767,0
+NUE.US,D,20111212,000000,28.9269,28.9775,28.5187,28.9209,4361870.8217282,0
+NUE.US,D,20111213,000000,29.1479,29.4659,28.0065,28.1809,5839034.2497089,0
+NUE.US,D,20111214,000000,28.0005,28.5345,27.8311,28.1095,6010439.8628668,0
+NUE.US,D,20111215,000000,28.3701,28.5425,27.5735,28.0273,6231776.1146415,0
+NUE.US,D,20111216,000000,28.3305,28.6693,28.0571,28.3057,5883453.7134647,0
+NUE.US,D,20111219,000000,28.4623,28.5485,27.6439,27.7449,3913204.6631742,0
+NUE.US,D,20111220,000000,28.4216,29.0309,28.3563,28.8169,4495069.6600074,0
+NUE.US,D,20111221,000000,28.9775,29.0309,28.2116,28.7169,4123972.7829354,0
+NUE.US,D,20111222,000000,28.8941,29.2766,28.7783,29.1201,3133906.3691235,0
+NUE.US,D,20111223,000000,29.1735,29.3747,28.9853,29.3697,1979871.4000981,0
+NUE.US,D,20111227,000000,29.2915,29.5649,29.2301,29.4025,3009978.6189576,0
+NUE.US,D,20111228,000000,29.3459,29.4915,28.7783,28.9775,4011915.2555468,0
+NUE.US,D,20111229,000000,28.9943,29.2211,28.8239,29.0021,2719092.5516845,0
+NUE.US,D,20111230,000000,28.9001,29.1885,28.8863,28.9853,2080547.2410888,0
+NUE.US,D,20120103,000000,29.7085,30.1633,29.5293,29.6828,4270089.5728393,0
+NUE.US,D,20120104,000000,29.6005,30.0781,29.447,29.9443,3441823.5817134,0
+NUE.US,D,20120105,000000,29.6769,30.0246,29.3609,29.9979,2989902.1962497,0
+NUE.US,D,20120106,000000,30.0167,30.1791,29.5917,30.1583,4679873.6861882,0
+NUE.US,D,20120109,000000,30.3129,30.3911,29.9443,30.0949,2618983.9781429,0
+NUE.US,D,20120110,000000,30.4249,30.619,30.1791,30.4585,3523881.5435262,0
+NUE.US,D,20120111,000000,30.408,30.9588,30.3703,30.8479,4940843.9658185,0
+NUE.US,D,20120112,000000,30.9499,31.0936,30.5923,30.9668,3640125.9488128,0
+NUE.US,D,20120113,000000,30.5695,30.6695,30.1345,30.6616,3182909.3942428,0
+NUE.US,D,20120117,000000,31.0589,31.1312,30.6131,30.7577,2931985.4009479,0
+NUE.US,D,20120118,000000,30.7032,31.3313,30.4952,31.2204,3676870.1426707,0
+NUE.US,D,20120119,000000,31.264,31.587,31.2442,31.4235,3874995.8695502,0
+NUE.US,D,20120120,000000,31.4849,31.6394,31.0698,31.4027,2729911.008124,0
+NUE.US,D,20120123,000000,31.4542,31.6394,31.2125,31.4235,2613526.3000343,0
+NUE.US,D,20120124,000000,31.0639,31.7187,30.944,31.6444,2591112.1701876,0
+NUE.US,D,20120125,000000,31.6801,32.3122,31.3868,32.0397,4370157.7714734,0
+NUE.US,D,20120126,000000,32.2537,32.6728,32.1646,32.325,4068065.6486497,0
+NUE.US,D,20120127,000000,31.7266,32.8066,31.5334,32.6004,5102354.6985437,0
+NUE.US,D,20120130,000000,32.0694,32.853,31.9317,32.6728,4595840.3820305,0
+NUE.US,D,20120131,000000,32.7194,32.9542,32.3042,32.5964,5155580.9389776,0
+NUE.US,D,20120201,000000,32.9482,33.2186,32.7649,32.8332,3229295.1159893,0
+NUE.US,D,20120202,000000,32.8908,33.0632,32.6044,32.639,3242165.6270978,0
+NUE.US,D,20120203,000000,33.0542,33.507,32.9126,33.2662,3620235.250679,0
+NUE.US,D,20120206,000000,33.1028,33.2732,32.853,33.0632,4608709.8837663,0
+NUE.US,D,20120207,000000,33.0016,33.4198,32.6916,33.2078,3246325.2519334,0
+NUE.US,D,20120208,000000,33.281,33.4466,33.069,33.1928,2870922.3909864,0
+NUE.US,D,20120209,000000,33.3504,33.5129,32.867,33.2572,2993444.085002,0
+NUE.US,D,20120210,000000,32.7818,32.8274,32.1714,32.5776,4400781.1293685,0
+NUE.US,D,20120213,000000,32.758,32.8818,32.1596,32.1714,4477738.7310032,0
+NUE.US,D,20120214,000000,32.1318,32.1992,31.3868,31.7692,5402917.6217495,0
+NUE.US,D,20120215,000000,31.896,31.9614,31.4324,31.6167,3086170.1067243,0
+NUE.US,D,20120216,000000,31.6751,32.333,31.4324,32.333,4006285.9840817,0
+NUE.US,D,20120217,000000,32.4816,32.5093,32.0466,32.1646,2459099.3448134,0
+NUE.US,D,20120221,000000,32.3568,33.0948,32.2319,32.4954,4214833.4839355,0
+NUE.US,D,20120222,000000,32.1864,32.3568,31.8366,31.9139,3914982.1684728,0
+NUE.US,D,20120223,000000,31.9139,31.9743,31.5334,31.9614,2766517.9272967,0
+NUE.US,D,20120224,000000,32.0179,32.2904,31.9228,32.1318,2436363.2250802,0
+NUE.US,D,20120227,000000,31.8366,32.3854,31.6959,32.3418,2763773.4429658,0
+NUE.US,D,20120228,000000,32.4518,32.5004,32.108,32.2537,3896197.742802,0
+NUE.US,D,20120229,000000,32.2517,32.4122,31.7207,31.8862,3071901.6144468,0
+NUE.US,D,20120301,000000,32.0694,32.3418,31.9743,32.108,2480592.9267712,0
+NUE.US,D,20120302,000000,32.0318,32.2666,31.8168,31.9109,2500199.9911805,0
+NUE.US,D,20120305,000000,31.8366,31.8445,30.9202,31.1461,4180464.3440057,0
+NUE.US,D,20120306,000000,30.6715,30.6795,30.1068,30.2584,5445385.9681049,0
+NUE.US,D,20120307,000000,30.3763,30.4367,30.1068,30.3595,7053376.2085546,0
+NUE.US,D,20120308,000000,30.5774,30.731,30.2069,30.5101,2162037.9354526,0
+NUE.US,D,20120309,000000,30.6131,31.3531,30.4684,30.9549,2959463.5535561,0
+NUE.US,D,20120312,000000,30.832,31.2927,30.8261,31.0014,3785948.0018925,0
+NUE.US,D,20120313,000000,31.1758,31.9743,31.0014,31.9396,4953650.8864478,0
+NUE.US,D,20120314,000000,31.9228,32.6638,31.896,32.1646,5033337.8318232,0
+NUE.US,D,20120315,000000,31.6573,32.1646,31.2927,31.8287,7779687.4834977,0
+NUE.US,D,20120316,000000,32.7857,32.7857,32.1596,32.4004,6551053.8168028,0
+NUE.US,D,20120319,000000,32.8382,33.1086,32.5242,32.8194,5556104.0579402,0
+NUE.US,D,20120320,000000,32.4072,32.4756,31.8247,32.1061,6153872.7308008,0
+NUE.US,D,20120321,000000,32.1061,32.1636,31.7148,31.9188,3853867.6805044,0
+NUE.US,D,20120322,000000,31.4235,31.5602,30.9618,31.4185,4055138.6126708,0
+NUE.US,D,20120323,000000,31.4235,31.8168,31.2442,31.6097,3252622.7281161,0
+NUE.US,D,20120326,000000,31.8921,32.0664,31.6424,32.0536,3191757.5552008,0
+NUE.US,D,20120327,000000,32.0664,32.3498,31.8168,31.8475,2844019.5808088,0
+NUE.US,D,20120328,000000,31.6682,31.8247,31.044,31.4324,3356672.9019932,0
+NUE.US,D,20120329,000000,31.1223,31.6266,31.0113,31.6266,2486029.4080535,0
+NUE.US,D,20120330,000000,31.9654,32.0456,31.3868,31.7306,3288054.7374833,0
+NUE.US,D,20120402,000000,31.7385,32.4954,31.575,32.1298,5274992.7557503,0
+NUE.US,D,20120403,000000,32.0248,32.0962,31.3214,31.6345,5193002.4219073,0
+NUE.US,D,20120404,000000,31.256,31.3531,30.8815,31.0995,3750367.6147406,0
+NUE.US,D,20120405,000000,31.044,31.4482,30.726,30.835,1974115.9570473,0
+NUE.US,D,20120409,000000,30.3991,30.6557,30.2187,30.3763,3395716.4468279,0
+NUE.US,D,20120410,000000,30.2337,30.6051,29.8077,30.0691,5131803.1466333,0
+NUE.US,D,20120411,000000,30.5319,30.7121,30.3595,30.3991,3153740.542387,0
+NUE.US,D,20120412,000000,30.4783,31.3214,30.4783,31.2105,2902870.0458444,0
+NUE.US,D,20120413,000000,31.1431,31.1431,30.6626,30.7121,7581165.073153,0
+NUE.US,D,20120416,000000,30.9757,31.2778,30.6626,30.7924,5339859.0819894,0
+NUE.US,D,20120417,000000,31.1084,31.5126,31.0282,31.263,2870409.6296624,0
+NUE.US,D,20120418,000000,31.1372,31.3531,31.051,31.1738,2960999.8187828,0
+NUE.US,D,20120419,000000,31.0282,31.0361,29.4619,29.6165,10541678.374302,0
+NUE.US,D,20120420,000000,29.7165,29.7878,29.1071,29.3033,6862121.281543,0
+NUE.US,D,20120423,000000,28.8179,28.8793,28.382,28.7535,5334817.265427,0
+NUE.US,D,20120424,000000,28.8179,29.0131,28.5286,28.7367,3860891.9050204,0
+NUE.US,D,20120425,000000,29.0507,29.2073,28.8397,29.0597,3214174.7131656,0
+NUE.US,D,20120426,000000,28.8863,29.2567,28.7367,29.1775,2410119.535266,0
+NUE.US,D,20120427,000000,29.2647,29.3737,28.8555,29.0507,2961105.8029147,0
+NUE.US,D,20120430,000000,28.9447,29.0507,28.7535,28.9645,2255117.2376146,0
+NUE.US,D,20120501,000000,28.9011,29.4233,28.8307,29.1379,2594345.1908981,0
+NUE.US,D,20120502,000000,28.914,28.9695,28.5673,28.8031,2802370.8450737,0
+NUE.US,D,20120503,000000,28.8397,29.0041,28.4623,28.5029,2813733.3533906,0
+NUE.US,D,20120504,000000,28.4097,28.4623,27.8341,27.9451,3853930.2616108,0
+NUE.US,D,20120507,000000,27.8579,28.0719,27.5716,27.738,3753868.1192128,0
+NUE.US,D,20120508,000000,27.5062,27.635,27.1485,27.5934,3786552.616131,0
+NUE.US,D,20120509,000000,27.097,27.9025,27.097,27.524,6143771.9383404,0
+NUE.US,D,20120510,000000,27.7905,27.9361,27.2714,27.3705,3903497.5260611,0
+NUE.US,D,20120511,000000,27.2962,27.7023,27.1159,27.2516,3048489.2150145,0
+NUE.US,D,20120514,000000,26.9623,27.2645,26.6651,27.1258,3670600.9289231,0
+NUE.US,D,20120515,000000,27.1337,27.2437,26.3659,26.4382,5646868.8685353,0
+NUE.US,D,20120516,000000,26.5789,26.883,25.9062,25.9062,4875205.4694752,0
+NUE.US,D,20120517,000000,25.9448,26.2104,25.6406,25.7031,3409004.838228,0
+NUE.US,D,20120518,000000,25.8556,25.9716,25.287,25.4058,4505884.0789563,0
+NUE.US,D,20120521,000000,25.5228,25.9964,25.4872,25.932,4056221.669562,0
+NUE.US,D,20120522,000000,26.028,26.5789,25.8992,26.147,5573367.3589745,0
+NUE.US,D,20120523,000000,25.9161,26.5125,25.603,26.5125,4615991.498317,0
+NUE.US,D,20120524,000000,26.6244,26.7037,26.0835,26.3946,6602556.0486904,0
+NUE.US,D,20120525,000000,26.3659,26.8791,26.3362,26.675,3964323.3334415,0
+NUE.US,D,20120529,000000,26.992,27.3189,26.7037,27.0445,3065137.8080836,0
+NUE.US,D,20120530,000000,26.6324,26.6879,26.3867,26.5294,3176306.0781364,0
+NUE.US,D,20120531,000000,26.5036,26.6056,25.9161,26.4214,4049326.6447496,0
+NUE.US,D,20120601,000000,25.9161,26.6482,25.8556,26.4243,6189580.2989111,0
+NUE.US,D,20120604,000000,26.3946,26.5125,25.8774,26.35,5531206.8712881,0
+NUE.US,D,20120605,000000,26.1538,26.4818,26.0538,26.3788,3825682.9670166,0
+NUE.US,D,20120606,000000,26.886,27.1862,26.6572,27.1624,4408546.2334354,0
+NUE.US,D,20120607,000000,27.5409,28.058,27.4002,27.5567,11287647.182288,0
+NUE.US,D,20120608,000000,27.3705,27.525,27.0118,27.4953,3168484.4491992,0
+NUE.US,D,20120611,000000,27.7856,27.8717,26.6562,26.6879,5729482.9946976,0
+NUE.US,D,20120612,000000,26.7572,26.9355,26.3867,26.675,6401248.7791073,0
+NUE.US,D,20120613,000000,25.932,26.9722,25.932,26.6413,6130235.2412597,0
+NUE.US,D,20120614,000000,26.6413,27.1119,26.4035,26.9851,4077493.1895291,0
+NUE.US,D,20120615,000000,27.1317,27.8044,27.0118,27.7826,5504829.9442794,0
+NUE.US,D,20120618,000000,27.6073,27.738,27.2813,27.7311,3787276.3363463,0
+NUE.US,D,20120619,000000,27.9352,28.5325,27.7965,28.3889,4372478.3192766,0
+NUE.US,D,20120620,000000,28.3503,28.5405,28.0253,28.2433,2959730.0279449,0
+NUE.US,D,20120621,000000,28.2859,28.2859,27.5825,27.6023,15359906.774445,0
+NUE.US,D,20120622,000000,27.7499,27.8777,27.2268,27.2704,11475741.763423,0
+NUE.US,D,20120625,000000,26.9068,26.9583,26.4184,26.6413,9598800.133521,0
+NUE.US,D,20120626,000000,26.7592,27.0802,26.7126,26.9672,4049870.6966269,0
+NUE.US,D,20120627,000000,27.0871,27.4636,26.782,27.3645,1974334.99092,0
+NUE.US,D,20120628,000000,27.1624,27.7073,27.0663,27.6756,2824367.0946287,0
+NUE.US,D,20120629,000000,28.2076,28.4285,28.1105,28.2799,3820649.2254357,0
+NUE.US,D,20120702,000000,28.2948,28.5078,27.7826,28.2561,3108003.847277,0
+NUE.US,D,20120703,000000,28.3711,29.0943,28.3553,29.0279,2705118.7962311,0
+NUE.US,D,20120705,000000,28.9011,29.2449,28.7307,28.9983,2633529.0385361,0
+NUE.US,D,20120706,000000,28.6584,28.8317,28.4285,28.6197,2476072.9558871,0
+NUE.US,D,20120709,000000,28.6347,28.6753,28.3553,28.5475,1861650.6430941,0
+NUE.US,D,20120710,000000,28.4434,28.8803,27.9758,28.1303,3584780.02574,0
+NUE.US,D,20120711,000000,28.2076,28.4989,28.0412,28.1997,2471817.4406464,0
+NUE.US,D,20120712,000000,27.8945,28.3205,27.4636,28.1303,2941921.6656606,0
+NUE.US,D,20120713,000000,28.1937,28.7525,28.1937,28.6663,2456641.5223251,0
+NUE.US,D,20120716,000000,28.5257,28.5861,28.2294,28.3781,2432343.9030479,0
+NUE.US,D,20120717,000000,28.5475,28.6663,28.2512,28.5643,3165470.4623612,0
+NUE.US,D,20120718,000000,28.3839,28.9527,28.3711,28.8873,2763238.4754427,0
+NUE.US,D,20120719,000000,28.3443,28.7783,28.0649,28.5257,4811837.0523007,0
+NUE.US,D,20120720,000000,28.3711,28.5959,27.9679,28.3285,7118246.5722845,0
+NUE.US,D,20120723,000000,28.0808,28.4216,27.6092,28.2433,3820660.3285353,0
+NUE.US,D,20120724,000000,28.2076,28.4989,27.4834,27.6984,2846473.3658064,0
+NUE.US,D,20120725,000000,27.8262,28.0194,27.4289,27.4755,2437332.2228579,0
+NUE.US,D,20120726,000000,27.8995,28.0719,27.3189,27.8331,4237333.4104604,0
+NUE.US,D,20120727,000000,28.0808,28.9527,27.8847,28.7159,4374070.1000011,0
+NUE.US,D,20120730,000000,28.6891,28.7525,28.3969,28.7307,2489126.1634516,0
+NUE.US,D,20120731,000000,28.8239,29.3836,28.7307,29.2539,4116140.0508985,0
+NUE.US,D,20120801,000000,29.3647,29.4143,29.1023,29.1111,3221664.2584895,0
+NUE.US,D,20120802,000000,28.8397,29.2737,28.3285,28.7159,2990100.033296,0
+NUE.US,D,20120803,000000,29.1963,29.5411,29.0627,29.4301,2624810.0772816,0
+NUE.US,D,20120806,000000,29.5411,30.193,29.4361,30.0097,2564443.5344729,0
+NUE.US,D,20120807,000000,30.2187,30.512,30.1455,30.3475,2774530.3276715,0
+NUE.US,D,20120808,000000,30.1831,30.4249,30.1049,30.2653,2149348.1020547,0
+NUE.US,D,20120809,000000,30.1237,30.5348,30.1049,30.3535,1936355.3248955,0
+NUE.US,D,20120810,000000,30.3119,30.5051,30.0345,30.4169,2760419.2975331,0
+NUE.US,D,20120813,000000,30.3267,30.4001,29.7759,29.9503,2693056.7926435,0
+NUE.US,D,20120814,000000,30.0791,30.2515,29.4896,29.6085,2304404.905831,0
+NUE.US,D,20120815,000000,29.5807,29.6085,29.3003,29.5193,1706229.4557783,0
+NUE.US,D,20120816,000000,29.5273,29.9355,29.4509,29.8175,1780681.7944085,0
+NUE.US,D,20120817,000000,29.8096,30.1108,29.7046,29.8245,1819709.1892802,0
+NUE.US,D,20120820,000000,29.767,30.1237,29.6639,30.0097,2041257.4093188,0
+NUE.US,D,20120821,000000,30.1534,30.5715,30.0028,30.1049,1926835.9311018,0
+NUE.US,D,20120822,000000,29.9592,30.2802,29.7937,30.2584,2086927.4858317,0
+NUE.US,D,20120823,000000,29.9671,29.9671,29.1487,29.2043,2932513.3028622,0
+NUE.US,D,20120824,000000,29.0943,29.1181,28.7307,28.8803,3444808.2967433,0
+NUE.US,D,20120827,000000,28.9527,29.0627,28.6811,28.7307,2427927.8975503,0
+NUE.US,D,20120828,000000,28.6039,28.7713,28.486,28.5791,2621086.5014461,0
+NUE.US,D,20120829,000000,28.6257,28.6347,28.4285,28.5325,2203505.993477,0
+NUE.US,D,20120830,000000,28.3711,28.3711,28.0194,28.1303,1790485.8312994,0
+NUE.US,D,20120831,000000,28.3285,28.3969,28.0194,28.0947,2590484.3403774,0
+NUE.US,D,20120904,000000,28.1234,28.2125,27.6667,27.6905,4593618.7527504,0
+NUE.US,D,20120905,000000,27.7291,27.7885,27.5013,27.6092,4429007.2271363,0
+NUE.US,D,20120906,000000,27.7885,28.4771,27.7579,28.4216,3761843.1727982,0
+NUE.US,D,20120907,000000,28.7159,29.4965,28.6347,29.3985,3396997.3407654,0
+NUE.US,D,20120910,000000,29.1567,29.4817,29.1329,29.1963,3484595.749247,0
+NUE.US,D,20120911,000000,29.2043,29.5411,29.1617,29.3083,2804934.651694,0
+NUE.US,D,20120912,000000,29.2855,29.4678,28.8109,29.1023,3488954.2205016,0
+NUE.US,D,20120913,000000,29.0071,30.2653,28.8803,30.2019,9903521.6721896,0
+NUE.US,D,20120914,000000,30.3119,30.5417,30.1108,30.408,12577381.205734,0
+NUE.US,D,20120917,000000,30.2891,30.2891,29.5559,29.7363,14939946.165684,0
+NUE.US,D,20120918,000000,29.6174,29.7581,29.0279,29.7185,4355933.6915941,0
+NUE.US,D,20120919,000000,29.7433,29.7888,29.3985,29.5361,2651873.3777162,0
+NUE.US,D,20120920,000000,29.2737,29.6313,28.9527,29.6313,3109221.1507353,0
+NUE.US,D,20120921,000000,29.7937,29.8413,29.4143,29.4678,3901938.0452625,0
+NUE.US,D,20120924,000000,29.3836,29.6699,29.1487,29.5123,3094212.7882796,0
+NUE.US,D,20120925,000000,29.5807,29.7433,28.5959,28.6515,4593462.2999842,0
+NUE.US,D,20120926,000000,28.7287,28.9893,28.3989,28.6941,3120437.3000128,0
+NUE.US,D,20120927,000000,28.9447,29.0527,28.5277,28.8941,3062536.6546739,0
+NUE.US,D,20120928,000000,28.7575,28.9051,28.6148,28.8209,2259702.8177234,0
+NUE.US,D,20121001,000000,28.9447,29.4193,28.7407,28.8288,2824676.972043,0
+NUE.US,D,20121002,000000,28.9655,29.0695,28.3989,28.4939,2482755.0030629,0
+NUE.US,D,20121003,000000,28.5683,28.7635,28.3989,28.6148,1771544.9528624,0
+NUE.US,D,20121004,000000,28.7931,29.3351,28.7931,29.1261,2500292.8534676,0
+NUE.US,D,20121005,000000,29.3291,29.4649,28.9517,29.0627,1604692.6198873,0
+NUE.US,D,20121008,000000,28.8685,29.6293,28.7753,29.6293,2726491.2534667,0
+NUE.US,D,20121009,000000,29.6828,30.1257,29.6441,29.7581,3134999.5197416,0
+NUE.US,D,20121010,000000,29.6867,29.7819,29.2241,29.2747,2369605.334429,0
+NUE.US,D,20121011,000000,29.5095,29.6213,29.2717,29.3875,1899649.4871996,0
+NUE.US,D,20121012,000000,29.3599,29.4559,28.9367,29.0627,1712457.2852458,0
+NUE.US,D,20121015,000000,29.0873,29.448,28.9051,29.4193,2098953.1520026,0
+NUE.US,D,20121016,000000,29.6441,30.1693,29.4935,30.0365,2869165.0731415,0
+NUE.US,D,20121017,000000,30.2227,30.5715,30.0691,30.4437,6410046.4714312,0
+NUE.US,D,20121018,000000,30.1187,31.0411,29.8413,30.8835,4986325.2896392,0
+NUE.US,D,20121019,000000,30.8073,30.942,30.4783,30.5338,4924328.6099439,0
+NUE.US,D,20121022,000000,30.5794,31.2511,30.4635,30.9787,4436393.8164464,0
+NUE.US,D,20121023,000000,30.4635,30.5715,30.0603,30.4149,2958539.9775491,0
+NUE.US,D,20121024,000000,30.4883,30.6022,30.2545,30.5031,3225738.0866468,0
+NUE.US,D,20121025,000000,30.7726,30.8489,30.1475,30.3079,2707433.2877982,0
+NUE.US,D,20121026,000000,30.3803,30.6349,30.0603,30.303,2341292.4306103,0
+NUE.US,D,20121031,000000,30.5031,30.8776,30.1117,30.2307,2774363.7811785,0
+NUE.US,D,20121101,000000,30.3753,31.5334,30.3515,31.2878,3749510.657331,0
+NUE.US,D,20121102,000000,31.4066,31.6424,30.5477,30.6141,7120442.9672474,0
+NUE.US,D,20121105,000000,30.4883,31.0014,30.4437,30.8489,1948098.3667147,0
+NUE.US,D,20121106,000000,31.0163,31.6107,30.9093,31.2511,2232764.6795018,0
+NUE.US,D,20121107,000000,30.7518,30.7815,30.2386,30.5566,3211100.1639666,0
+NUE.US,D,20121108,000000,30.4883,30.6438,30.0999,30.1623,2078654.6673041,0
+NUE.US,D,20121109,000000,30.0999,31.0074,30.0603,30.5407,2678000.9896716,0
+NUE.US,D,20121112,000000,30.7013,30.7013,30.3238,30.4367,1006827.0472489,0
+NUE.US,D,20121113,000000,30.1187,30.5794,30.0761,30.2307,2543779.6568623,0
+NUE.US,D,20121114,000000,30.3753,30.4783,29.7026,29.7937,2493596.6750742,0
+NUE.US,D,20121115,000000,29.7937,30.0909,29.5322,29.6531,2660802.2884891,0
+NUE.US,D,20121116,000000,29.6213,29.9443,29.2549,29.7026,2951200.8287553,0
+NUE.US,D,20121119,000000,30.1563,30.5199,30.1187,30.5199,2183341.7553456,0
+NUE.US,D,20121120,000000,30.3803,30.5477,30.1257,30.3803,2138433.75521,0
+NUE.US,D,20121121,000000,30.4694,30.8231,30.3169,30.6438,1261918.7403608,0
+NUE.US,D,20121123,000000,30.8231,31.1055,30.6933,30.9915,919566.77861673,0
+NUE.US,D,20121126,000000,30.8568,31.0728,30.6755,30.9351,1556119.5875319,0
+NUE.US,D,20121127,000000,30.8271,31.1213,30.4506,30.4883,2052280.7684135,0
+NUE.US,D,20121128,000000,30.303,30.6933,30.0117,30.6844,2657527.8834985,0
+NUE.US,D,20121129,000000,30.9866,31.5334,30.6933,30.9182,2655771.5750263,0
+NUE.US,D,20121130,000000,31.0549,31.1213,30.8271,31.0252,2204685.950146,0
+NUE.US,D,20121203,000000,31.1649,31.2511,30.3079,30.3446,3045464.1250771,0
+NUE.US,D,20121204,000000,30.3446,30.8697,30.3397,30.6933,2803497.3049904,0
+NUE.US,D,20121205,000000,30.7359,30.9866,30.3079,30.7439,2734918.5060151,0
+NUE.US,D,20121206,000000,30.724,30.7439,30.2703,30.6438,2348721.413573,0
+NUE.US,D,20121207,000000,30.7439,30.8697,30.3238,30.6755,2042832.0307077,0
+NUE.US,D,20121210,000000,30.6091,30.7914,30.4437,30.724,2176787.8985008,0
+NUE.US,D,20121211,000000,30.8489,31.6276,30.8489,31.4522,4382092.5941028,0
+NUE.US,D,20121212,000000,31.5334,31.6276,30.9717,31.0549,3585773.2484622,0
+NUE.US,D,20121213,000000,31.0965,31.4284,30.8697,31.0312,2479062.7177805,0
+NUE.US,D,20121214,000000,30.9915,32.0179,30.9182,31.8534,4614896.3289536,0
+NUE.US,D,20121217,000000,31.9099,32.229,31.7336,32.214,3422840.3096236,0
+NUE.US,D,20121218,000000,31.9714,33.0433,31.9714,32.8758,5409756.1216914,0
+NUE.US,D,20121219,000000,32.9581,32.9968,32.5776,32.7332,2854761.3249243,0
+NUE.US,D,20121220,000000,32.7262,33.1314,32.5846,33.1226,2635941.4392537,0
+NUE.US,D,20121221,000000,32.755,32.858,32.4647,32.7867,4735729.3424669,0
+NUE.US,D,20121224,000000,32.648,32.9204,32.648,32.7956,1203652.7021099,0
+NUE.US,D,20121226,000000,32.9204,33.1454,32.8264,32.9512,2589974.6071714,0
+NUE.US,D,20121227,000000,33.1948,33.286,32.3805,32.7916,3275478.9631988,0
+NUE.US,D,20121228,000000,32.5539,32.7223,32.1308,32.2507,3199452.0031799,0
+NUE.US,D,20121231,000000,32.1804,32.8352,32.1457,32.7996,3188982.7896894,0
+NUE.US,D,20130102,000000,33.5119,34.1192,33.505,34.0261,4081609.4113392,0
+NUE.US,D,20130103,000000,34.0212,34.3976,33.8072,33.9607,3221579.471184,0
+NUE.US,D,20130104,000000,33.9706,34.4303,33.8982,34.4056,2420207.2058815,0
+NUE.US,D,20130107,000000,34.2044,34.8622,34.1122,34.5571,3272172.2582822,0
+NUE.US,D,20130108,000000,34.5086,34.6284,33.9766,34.2044,3222495.9815821,0
+NUE.US,D,20130109,000000,34.2748,34.4531,34.2282,34.3847,1778116.9784155,0
+NUE.US,D,20130110,000000,34.5759,34.6463,34.349,34.5492,2493450.3160349,0
+NUE.US,D,20130111,000000,34.4937,34.5759,34.2628,34.5224,1908485.5356855,0
+NUE.US,D,20130114,000000,34.566,34.9464,34.3976,34.6027,2388212.1105073,0
+NUE.US,D,20130115,000000,34.4372,35.0525,34.4214,35.001,2802285.0483955,0
+NUE.US,D,20130116,000000,34.779,35.001,34.4699,34.889,3638727.9676438,0
+NUE.US,D,20130117,000000,35.0307,35.6291,34.8018,35.4428,4101188.2133132,0
+NUE.US,D,20130118,000000,35.5349,36.2413,35.3725,36.1105,7051503.8222236,0
+NUE.US,D,20130122,000000,36.1343,36.7535,36.0214,36.5573,4270118.8446471,0
+NUE.US,D,20130123,000000,36.6575,36.6575,36.1928,36.4623,3019681.71858,0
+NUE.US,D,20130124,000000,36.5653,36.7327,36.17,36.3077,3489535.6191682,0
+NUE.US,D,20130125,000000,36.4405,36.4731,35.85,36.2334,2708957.4405527,0
+NUE.US,D,20130128,000000,36.2413,36.3077,35.5548,35.8579,4464603.7642512,0
+NUE.US,D,20130129,000000,36.1175,36.2086,35.3437,35.7469,3595835.6847606,0
+NUE.US,D,20130130,000000,35.7133,35.8183,35.1238,35.1813,3518780.1739754,0
+NUE.US,D,20130131,000000,35.2001,35.2536,34.9534,34.9613,3187850.2735366,0
+NUE.US,D,20130201,000000,35.31,35.8143,35.099,35.6984,3415074.1961839,0
+NUE.US,D,20130204,000000,35.3289,35.4636,34.9782,35.0445,2773861.1135814,0
+NUE.US,D,20130205,000000,35.1238,35.2962,34.9782,35.1307,2818586.4172608,0
+NUE.US,D,20130206,000000,35.0525,35.9283,35.001,35.6855,3866850.2319809,0
+NUE.US,D,20130207,000000,35.6142,35.6568,34.9613,35.1654,3965384.1841337,0
+NUE.US,D,20130208,000000,35.2268,35.6291,35.2268,35.5181,1575697.3801333,0
+NUE.US,D,20130211,000000,35.419,35.7787,35.3358,35.6142,1799358.217202,0
+NUE.US,D,20130212,000000,35.5993,36.1105,35.5548,35.9015,1995238.089857,0
+NUE.US,D,20130213,000000,35.8747,36.1839,35.7133,36.0709,2944581.362686,0
+NUE.US,D,20130214,000000,35.9629,36.7327,35.9055,36.6495,3791413.7549827,0
+NUE.US,D,20130215,000000,36.6495,36.7099,36.4226,36.5653,2613172.0102218,0
+NUE.US,D,20130219,000000,36.6575,36.9329,36.1601,36.2611,2965678.2611786,0
+NUE.US,D,20130220,000000,36.1343,36.2701,34.8345,34.9187,4482961.2252762,0
+NUE.US,D,20130221,000000,34.6978,34.7741,33.6794,33.9706,6239882.3866761,0
+NUE.US,D,20130222,000000,34.3074,34.5759,34.042,34.3312,3104612.3550548,0
+NUE.US,D,20130225,000000,34.5492,34.6235,33.1948,33.2137,3993933.2811607,0
+NUE.US,D,20130226,000000,33.4664,33.5634,32.9868,33.3206,3875445.0403951,0
+NUE.US,D,20130227,000000,33.286,34.251,33.2712,34.141,3030739.3963459,0
+NUE.US,D,20130228,000000,34.1628,34.6552,33.9924,34.2332,3417073.7634733,0
+NUE.US,D,20130301,000000,33.9607,34.1876,33.616,33.719,3459031.36725,0
+NUE.US,D,20130304,000000,33.93,34.2282,33.4218,34.2134,4101831.1837137,0
+NUE.US,D,20130305,000000,34.6552,35.0376,34.4372,34.5086,3642728.1115951,0
+NUE.US,D,20130306,000000,34.6978,35.6142,34.6423,35.3289,4991351.9656112,0
+NUE.US,D,20130307,000000,35.3437,35.8321,35.3289,35.5488,3094065.4198676,0
+NUE.US,D,20130308,000000,35.6806,36.3771,35.5914,36.2086,3507763.8804896,0
+NUE.US,D,20130311,000000,36.0927,36.3147,35.6806,36.1403,3930765.7291507,0
+NUE.US,D,20130312,000000,36.17,36.4682,35.8143,35.9709,3330126.4003735,0
+NUE.US,D,20130313,000000,35.9213,35.957,34.9048,35.3655,5508533.3326612,0
+NUE.US,D,20130314,000000,35.0614,35.3031,34.674,35.2813,5699538.9446196,0
+NUE.US,D,20130315,000000,34.992,35.6806,34.9782,35.4091,4646071.8137075,0
+NUE.US,D,20130318,000000,34.8206,35.3358,34.8206,35.1486,2828458.0821217,0
+NUE.US,D,20130319,000000,35.1307,35.3437,34.7572,35.0683,3064329.3005628,0
+NUE.US,D,20130320,000000,35.3358,35.6855,35.001,35.5429,2936804.1461469,0
+NUE.US,D,20130321,000000,35.3586,35.85,35.1733,35.2625,2233540.8870966,0
+NUE.US,D,20130322,000000,35.3289,35.427,34.9316,35.0683,3628348.5883223,0
+NUE.US,D,20130325,000000,35.2001,35.2684,34.5759,34.8702,3567260.3440437,0
+NUE.US,D,20130326,000000,34.9296,35.2704,34.8088,35.2278,3917620.6686718,0
+NUE.US,D,20130327,000000,34.8959,35.2764,34.7463,35.2457,2508275.9820345,0
+NUE.US,D,20130328,000000,35.1822,35.5746,34.9029,35.3527,3356314.5746899,0
+NUE.US,D,20130401,000000,35.3616,35.421,34.3916,34.5789,4236340.1877382,0
+NUE.US,D,20130402,000000,34.678,35.0436,33.294,33.4366,4779299.9237946,0
+NUE.US,D,20130403,000000,33.398,33.8716,32.6738,32.9918,4926999.4100688,0
+NUE.US,D,20130404,000000,33.0998,33.7972,32.9392,33.3216,3612497.3996745,0
+NUE.US,D,20130405,000000,32.8392,33.6278,32.5558,33.5208,3269649.8359421,0
+NUE.US,D,20130408,000000,33.492,33.6664,33.1374,33.6625,2565333.8011813,0
+NUE.US,D,20130409,000000,33.706,34.3174,33.6892,34.04,3120782.5054711,0
+NUE.US,D,20130410,000000,34.1965,34.5254,33.9042,34.456,3423318.7522763,0
+NUE.US,D,20130411,000000,34.4332,34.782,34.1796,34.464,4013200.186975,0
+NUE.US,D,20130412,000000,34.3758,34.5601,33.6536,33.9438,2610128.751576,0
+NUE.US,D,20130415,000000,33.5822,33.603,32.7025,32.7788,4900010.803213,0
+NUE.US,D,20130416,000000,33.1434,33.2712,32.9106,33.2374,2585192.1993891,0
+NUE.US,D,20130417,000000,32.8848,32.9472,32.1646,32.5806,4023981.2966253,0
+NUE.US,D,20130418,000000,32.7788,32.8848,31.8703,32.3498,4685453.4983917,0
+NUE.US,D,20130419,000000,32.5886,32.8768,31.6504,32.4667,5429050.2805682,0
+NUE.US,D,20130422,000000,32.535,32.5886,31.8703,32.4241,3206329.8686566,0
+NUE.US,D,20130423,000000,32.5558,32.6738,32.1714,32.4023,3131242.6346074,0
+NUE.US,D,20130424,000000,32.54,33.5744,32.4895,33.4604,4499417.0281624,0
+NUE.US,D,20130425,000000,33.5902,33.8784,33.1126,33.278,3962929.3897633,0
+NUE.US,D,20130426,000000,33.278,33.287,32.6936,32.7788,2565511.4507739,0
+NUE.US,D,20130429,000000,32.8848,33.1592,32.754,33.0492,2372342.7531512,0
+NUE.US,D,20130430,000000,32.8462,33.4306,32.5014,33.4148,2686718.9415533,0
+NUE.US,D,20130501,000000,33.294,33.294,32.6856,32.8848,2006621.7950002,0
+NUE.US,D,20130502,000000,32.978,33.4366,32.6738,33.2434,1933890.4367983,0
+NUE.US,D,20130503,000000,33.6664,34.5532,33.6625,34.4075,3119294.6901332,0
+NUE.US,D,20130506,000000,34.464,34.4719,34.0548,34.2054,1909333.4087411,0
+NUE.US,D,20130507,000000,34.3005,34.5601,34.1628,34.5165,1710547.5521254,0
+NUE.US,D,20130508,000000,34.6126,35.4894,34.4482,35.1396,2417696.8960135,0
+NUE.US,D,20130509,000000,35.099,35.207,34.6928,34.8177,2023096.7759674,0
+NUE.US,D,20130510,000000,34.8315,35.0366,34.4164,34.7394,2421535.5403352,0
+NUE.US,D,20130513,000000,34.6254,34.678,34.2569,34.3867,1284808.2847422,0
+NUE.US,D,20130514,000000,34.2906,34.9296,34.1965,34.7324,1725296.505801,0
+NUE.US,D,20130515,000000,34.4402,34.777,34.1113,34.6433,1905869.2416855,0
+NUE.US,D,20130516,000000,34.5165,35.2457,34.359,34.464,2862110.567445,0
+NUE.US,D,20130517,000000,34.678,35.1822,34.6254,35.0614,1801559.6590284,0
+NUE.US,D,20130520,000000,34.9851,35.531,34.8404,35.3527,2241089.9854089,0
+NUE.US,D,20130521,000000,35.3883,36.3097,35.3804,36.0779,3347392.7295259,0
+NUE.US,D,20130522,000000,36.1601,36.3097,34.8177,35.312,4649927.6173648,0
+NUE.US,D,20130523,000000,34.7919,35.1545,34.6394,35.0069,2403841.2371643,0
+NUE.US,D,20130524,000000,34.7324,35.0069,34.5165,34.6394,1515268.2562181,0
+NUE.US,D,20130528,000000,35.0168,35.4963,34.8771,35.3527,2859239.9115283,0
+NUE.US,D,20130529,000000,35.0247,35.2902,34.8256,35.0307,2405183.7028355,0
+NUE.US,D,20130530,000000,35.0921,35.2823,34.9029,34.9603,1603684.2565748,0
+NUE.US,D,20130531,000000,34.7929,35.0733,34.0954,34.0954,3228864.1138528,0
+NUE.US,D,20130603,000000,34.2054,34.5532,33.928,34.4402,2317208.7983424,0
+NUE.US,D,20130604,000000,34.4482,34.8672,34.1876,34.5968,2219642.8345947,0
+NUE.US,D,20130605,000000,34.3828,34.6254,33.9438,33.9686,1706987.4946649,0
+NUE.US,D,20130606,000000,33.9914,34.1558,33.706,34.0726,2025384.014472,0
+NUE.US,D,20130607,000000,34.1717,34.4332,33.6982,34.0796,2002972.9127434,0
+NUE.US,D,20130610,000000,34.0251,34.252,33.8032,33.9914,2272843.8407114,0
+NUE.US,D,20130611,000000,33.4684,33.7428,33.294,33.4248,2594628.8246227,0
+NUE.US,D,20130612,000000,33.6278,33.8576,33.3148,33.6456,3260284.8761692,0
+NUE.US,D,20130613,000000,33.3672,34.8177,33.3672,34.6512,4673242.1076467,0
+NUE.US,D,20130614,000000,34.7008,34.782,33.9597,34.244,2835652.8906215,0
+NUE.US,D,20130617,000000,34.4719,34.7394,34.244,34.456,2724512.8830038,0
+NUE.US,D,20130618,000000,34.3996,34.6185,34.1717,34.3758,3096349.6302541,0
+NUE.US,D,20130619,000000,34.2768,34.7087,34.1796,34.359,2199152.5690859,0
+NUE.US,D,20130620,000000,33.8784,34.6602,33.5366,33.706,4195753.3120679,0
+NUE.US,D,20130621,000000,34.033,34.244,33.5288,33.706,3612518.5965009,0
+NUE.US,D,20130624,000000,33.3216,33.3366,32.3418,33.0394,3064859.2212225,0
+NUE.US,D,20130625,000000,33.398,33.6189,32.961,33.4604,2277959.3414799,0
+NUE.US,D,20130626,000000,33.8982,33.8982,33.2058,33.7288,2146004.0503487,0
+NUE.US,D,20130627,000000,33.9538,34.4472,33.9538,34.0508,1751719.8639532,0
+NUE.US,D,20130628,000000,34.0508,34.1222,33.4416,33.4664,2905776.029805,0
+NUE.US,D,20130701,000000,33.7438,34.1291,33.6536,33.8656,1851928.3653906,0
+NUE.US,D,20130702,000000,33.7903,34.0152,33.3802,33.8378,2115465.4797592,0
+NUE.US,D,20130703,000000,33.5119,33.8378,33.396,33.6456,1136835.2584703,0
+NUE.US,D,20130705,000000,33.922,34.029,33.3038,33.8735,1246789.2531829,0
+NUE.US,D,20130708,000000,34.0836,34.2599,33.7606,33.8982,1731304.2920231,0
+NUE.US,D,20130709,000000,34.2262,34.784,34.2262,34.6046,2390542.7520373,0
+NUE.US,D,20130710,000000,34.6254,34.7414,33.813,34.1152,2803635.5890481,0
+NUE.US,D,20130711,000000,34.7652,35.531,34.6611,35.2427,3671845.4854439,0
+NUE.US,D,20130712,000000,35.1367,35.2258,34.455,34.67,2499870.9356852,0
+NUE.US,D,20130715,000000,34.5442,35.1367,34.5096,34.9802,1439896.3790718,0
+NUE.US,D,20130716,000000,35.0881,35.1525,34.2748,34.5789,1748558.5087032,0
+NUE.US,D,20130717,000000,34.7939,35.096,34.6938,34.9881,1820206.810014,0
+NUE.US,D,20130718,000000,34.9881,35.7053,34.8801,35.2674,2904921.0911407,0
+NUE.US,D,20130719,000000,35.3596,35.4359,34.6394,35.2615,4171421.3741194,0
+NUE.US,D,20130722,000000,35.3596,35.7539,35.3596,35.5884,1797657.4242276,0
+NUE.US,D,20130723,000000,35.8331,36.0471,35.6617,35.9233,2197541.6102804,0
+NUE.US,D,20130724,000000,35.746,35.746,35.096,35.4111,3125727.4222557,0
+NUE.US,D,20130725,000000,35.3517,36.0402,35.2427,36.0025,2612795.5142102,0
+NUE.US,D,20130726,000000,35.7787,36.2572,35.6845,36.2413,2008398.2909261,0
+NUE.US,D,20130729,000000,36.2086,36.3711,35.8252,36.1621,2129808.6656154,0
+NUE.US,D,20130730,000000,36.1621,36.3463,35.7697,36.1482,1710301.2651903,0
+NUE.US,D,20130731,000000,36.168,36.5713,36.0997,36.1393,2563482.6116767,0
+NUE.US,D,20130801,000000,36.4425,36.6337,36.2413,36.4167,1367037.8399116,0
+NUE.US,D,20130802,000000,36.3315,36.4701,36.0025,36.4573,2040710.3293235,0
+NUE.US,D,20130805,000000,36.4266,36.4266,36.0105,36.0669,1523291.7596925,0
+NUE.US,D,20130806,000000,36.0263,36.1393,35.8183,35.9233,2124861.7300854,0
+NUE.US,D,20130807,000000,35.8252,36.0997,35.5805,35.7271,1863394.839094,0
+NUE.US,D,20130808,000000,36.0818,36.8535,36.0669,36.5553,2823011.5071125,0
+NUE.US,D,20130809,000000,36.6812,38.3625,36.6812,38.0246,5565711.2671575,0
+NUE.US,D,20130812,000000,37.9602,38.3872,37.4055,37.5787,4226465.4947593,0
+NUE.US,D,20130813,000000,37.7373,37.8373,37.0031,37.1915,2751228.9592346,0
+NUE.US,D,20130814,000000,37.1915,37.4917,36.8655,36.8655,2444673.3903971,0
+NUE.US,D,20130815,000000,36.4929,36.6257,36.1739,36.4851,2307354.2928171,0
+NUE.US,D,20130816,000000,36.3523,36.5781,36.0997,36.2483,2205696.3322038,0
+NUE.US,D,20130819,000000,36.1829,36.2324,35.5667,35.6697,2083897.3490308,0
+NUE.US,D,20130820,000000,35.5884,36.1581,35.4042,35.9085,2143673.4088187,0
+NUE.US,D,20130821,000000,35.7787,35.8183,35.1971,35.3289,1549777.6989511,0
+NUE.US,D,20130822,000000,35.4963,36.2086,35.4458,35.8936,1554721.606363,0
+NUE.US,D,20130823,000000,35.9659,36.0759,35.6449,35.7856,1785184.605957,0
+NUE.US,D,20130826,000000,35.8688,36.0997,35.6895,35.7271,1608262.7710746,0
+NUE.US,D,20130827,000000,35.32,35.4527,35.0654,35.1704,2876574.8780233,0
+NUE.US,D,20130828,000000,35.1565,35.4359,35.0118,35.2754,2013868.0815071,0
+NUE.US,D,20130829,000000,35.1218,35.6271,35.0267,35.32,1701531.8353016,0
+NUE.US,D,20130830,000000,35.3735,35.531,35.0118,35.1456,2263816.0114154,0
+NUE.US,D,20130903,000000,35.5429,35.85,35.1476,35.2902,2090201.8908223,0
+NUE.US,D,20130904,000000,35.2199,35.8183,35.1545,35.8064,1408972.2281165,0
+NUE.US,D,20130905,000000,35.8015,36.1849,35.7846,36.0025,1851417.6228118,0
+NUE.US,D,20130906,000000,36.1323,36.2701,35.5805,36.0105,2280345.4985076,0
+NUE.US,D,20130909,000000,36.1829,36.9111,36.1621,36.8337,2065901.243427,0
+NUE.US,D,20130910,000000,37.0339,37.4797,36.8705,37.0607,1826737.451287,0
+NUE.US,D,20130911,000000,37.0091,37.6689,36.8724,37.6055,2429503.5283119,0
+NUE.US,D,20130912,000000,37.3905,37.4519,37.1825,37.3509,2185901.5244751,0
+NUE.US,D,20130913,000000,37.3291,37.4401,37.1131,37.3153,1867939.0349226,0
+NUE.US,D,20130916,000000,37.8611,37.9849,37.7215,37.9235,3953684.5453399,0
+NUE.US,D,20130917,000000,37.9761,38.727,37.9433,38.2158,3544902.7390673,0
+NUE.US,D,20130918,000000,38.2307,39.4542,38.0335,39.2997,4608454.5124769,0
+NUE.US,D,20130919,000000,39.3997,39.5949,38.7815,38.7815,3504387.5288577,0
+NUE.US,D,20130920,000000,38.7726,39.0431,38.7161,38.9123,3895992.8401468,0
+NUE.US,D,20130923,000000,38.7865,39.0361,38.5299,38.5378,4824847.8662124,0
+NUE.US,D,20130924,000000,38.5576,38.9866,38.4754,38.8558,3475682.9884371,0
+NUE.US,D,20130925,000000,38.9648,38.9807,38.5071,38.5071,2230021.2045435,0
+NUE.US,D,20130926,000000,38.5527,38.7647,38.0067,38.3813,2212454.082331,0
+NUE.US,D,20130927,000000,38.1089,38.1515,37.6343,37.9751,1798392.2475423,0
+NUE.US,D,20130930,000000,37.5569,38.4496,37.4243,38.1515,2256287.1005568,0
+NUE.US,D,20131001,000000,38.0483,38.6061,37.9305,38.0999,1798971.6274636,0
+NUE.US,D,20131002,000000,37.8671,38.2009,37.8135,38.0028,2825107.9741797,0
+NUE.US,D,20131003,000000,38.0028,38.2168,37.4925,37.6957,2502345.9175091,0
+NUE.US,D,20131004,000000,37.6957,38.0415,37.5095,37.9602,1748726.064569,0
+NUE.US,D,20131007,000000,37.5817,38.0028,37.3539,37.7769,1479126.6578533,0
+NUE.US,D,20131008,000000,37.7987,37.9375,37.2587,37.3717,1722370.3343868,0
+NUE.US,D,20131009,000000,37.5095,37.5095,36.8635,37.0239,2157268.6495151,0
+NUE.US,D,20131010,000000,37.3153,37.6739,37.2845,37.6471,2540214.5525384,0
+NUE.US,D,20131011,000000,37.6283,38.2009,37.5897,38.0761,1617777.118005,0
+NUE.US,D,20131014,000000,37.8135,38.5071,37.8067,38.3495,1673894.2018092,0
+NUE.US,D,20131015,000000,38.3189,39.1352,38.3189,38.5071,3015654.3215662,0
+NUE.US,D,20131016,000000,38.9559,39.1699,38.5219,38.7726,2446938.4227026,0
+NUE.US,D,20131017,000000,38.8865,39.6434,38.3654,39.5255,3295877.3757933,0
+NUE.US,D,20131018,000000,39.684,39.8812,39.3007,39.7574,3473797.4802612,0
+NUE.US,D,20131021,000000,39.8386,40.0714,39.2065,39.479,2353129.3440892,0
+NUE.US,D,20131022,000000,39.6098,40.1804,39.5563,40.015,2097048.4657458,0
+NUE.US,D,20131023,000000,39.6969,39.9832,39.2372,39.8297,1513411.0104774,0
+NUE.US,D,20131024,000000,40.0288,40.3102,39.8891,39.9614,1549942.2266988,0
+NUE.US,D,20131025,000000,39.9614,40.0288,39.7653,39.9991,1737829.8864327,0
+NUE.US,D,20131028,000000,39.8812,40.0883,39.6345,39.7901,1184827.9015317,0
+NUE.US,D,20131029,000000,39.9159,40.1556,39.7118,40.117,2013630.878926,0
+NUE.US,D,20131030,000000,40.0714,40.1952,39.7336,39.9832,1617515.6904796,0
+NUE.US,D,20131031,000000,39.9238,40.6758,39.8138,40.2884,2345757.8953694,0
+NUE.US,D,20131101,000000,40.3835,41.395,40.3102,41.0482,3019578.7625661,0
+NUE.US,D,20131104,000000,41.3386,41.7032,41.2772,41.4772,2402127.3223449,0
+NUE.US,D,20131105,000000,41.2544,41.819,40.9036,41.6496,2239857.5413604,0
+NUE.US,D,20131106,000000,41.7992,42.1638,41.6824,42.0905,2002209.8269934,0
+NUE.US,D,20131107,000000,42.2242,42.259,41.5644,41.6426,2225242.8342519,0
+NUE.US,D,20131108,000000,41.6426,42.5928,41.494,42.5036,1983824.1035333,0
+NUE.US,D,20131111,000000,42.5126,42.5126,42.1946,42.3877,1302301.7227487,0
+NUE.US,D,20131112,000000,42.2658,42.2658,41.5,41.8518,1513400.9167506,0
+NUE.US,D,20131113,000000,41.1068,41.2128,40.4925,40.7698,5520161.3059944,0
+NUE.US,D,20131114,000000,40.9334,41.5,40.5292,41.3227,3130942.8509199,0
+NUE.US,D,20131115,000000,41.4168,41.8765,41.298,41.72,1629619.0783473,0
+NUE.US,D,20131118,000000,41.395,41.6496,41.0334,41.2544,1582980.0040568,0
+NUE.US,D,20131119,000000,41.2712,41.7428,41.1542,41.407,1588602.2099131,0
+NUE.US,D,20131120,000000,41.4862,41.72,40.8788,41.0156,1587631.19339,0
+NUE.US,D,20131121,000000,41.1949,41.3227,40.872,41.283,1277754.7884183,0
+NUE.US,D,20131122,000000,40.7698,40.9036,40.0625,40.443,2134331.6646176,0
+NUE.US,D,20131125,000000,40.435,40.443,40.0536,40.2022,1431145.1178915,0
+NUE.US,D,20131126,000000,40.1031,40.1952,39.8228,39.9832,1920161.9589074,0
+NUE.US,D,20131127,000000,40.1239,40.2934,39.6256,39.6682,1636716.9870694,0
+NUE.US,D,20131129,000000,39.8891,40.015,39.2372,39.7336,1300968.3414316,0
+NUE.US,D,20131202,000000,39.8059,39.8059,39.3373,39.3859,1680624.6988739,0
+NUE.US,D,20131203,000000,39.4314,39.9327,39.1699,39.3373,2204477.0100001,0
+NUE.US,D,20131204,000000,39.3928,40.4558,39.2749,40.0536,2730090.676462,0
+NUE.US,D,20131205,000000,40.0536,40.5093,39.9535,40.3578,2390427.6835512,0
+NUE.US,D,20131206,000000,40.7094,40.9334,40.3984,40.6342,1656022.2490458,0
+NUE.US,D,20131209,000000,40.6173,40.979,40.6173,40.867,1372844.7609692,0
+NUE.US,D,20131210,000000,40.9254,41.2375,40.7164,41.1484,2051904.272402,0
+NUE.US,D,20131211,000000,41.1484,41.1484,39.9832,40.0378,2279378.5194751,0
+NUE.US,D,20131212,000000,39.907,40.0804,39.6969,39.8624,1384600.9246333,0
+NUE.US,D,20131213,000000,39.907,40.2508,39.8891,40.1467,1406980.7358087,0
+NUE.US,D,20131216,000000,40.2349,40.646,40.0804,40.5093,2347784.7157212,0
+NUE.US,D,20131217,000000,40.429,40.5093,39.6434,40.0883,2544932.3604688,0
+NUE.US,D,20131218,000000,40.2428,40.2814,39.2115,40.1874,2519817.1493166,0
+NUE.US,D,20131219,000000,40.1636,40.9888,40.0804,40.7698,2078263.0307023,0
+NUE.US,D,20131220,000000,40.9036,41.0482,40.429,40.4558,2593806.1858842,0
+NUE.US,D,20131223,000000,40.7164,40.9254,40.5004,40.7936,1776632.1911957,0
+NUE.US,D,20131224,000000,40.9254,41.6258,40.8026,41.494,1100845.0660082,0
+NUE.US,D,20131226,000000,41.5724,41.8844,41.508,41.7526,1399978.7174917,0
+NUE.US,D,20131227,000000,41.9617,42.4164,41.8438,42.3194,2361727.1806214,0
+NUE.US,D,20131230,000000,42.2193,42.4502,41.8528,41.9162,1489513.1027835,0
+NUE.US,D,20131231,000000,41.9162,42.1678,41.6814,41.826,1545278.9248933,0
+NUE.US,D,20140102,000000,41.7596,41.826,41.1513,41.3188,2056263.7530292,0
+NUE.US,D,20140103,000000,41.3346,41.4842,41.1513,41.3614,1083490.9214322,0
+NUE.US,D,20140106,000000,41.4694,41.5318,40.9046,41.1642,1862652.9501704,0
+NUE.US,D,20140107,000000,41.2326,41.6248,41.2098,41.3702,2201930.3627154,0
+NUE.US,D,20140108,000000,41.3524,41.8438,41.0928,41.5862,2707027.5199787,0
+NUE.US,D,20140109,000000,41.7824,41.814,41.1582,41.3266,2149292.586557,0
+NUE.US,D,20140110,000000,41.4366,41.5238,41.0424,41.4922,1800214.1652391,0
+NUE.US,D,20140113,000000,41.3614,41.5704,40.3003,40.3864,2943255.0469777,0
+NUE.US,D,20140114,000000,40.323,40.5282,39.8238,40.4122,3428236.4159985,0
+NUE.US,D,20140115,000000,40.3815,40.653,40.1913,40.3864,2012265.197683,0
+NUE.US,D,20140116,000000,40.4726,40.7104,40.3478,40.6074,1916133.552521,0
+NUE.US,D,20140117,000000,40.6837,40.8274,40.1982,40.2616,4198913.6579451,0
+NUE.US,D,20140121,000000,40.4192,40.4192,39.5067,39.7673,3008085.0358002,0
+NUE.US,D,20140122,000000,39.8842,40.0268,39.4869,39.7276,2595983.4027661,0
+NUE.US,D,20140123,000000,39.6028,39.6613,39.1253,39.3066,2358334.6790265,0
+NUE.US,D,20140124,000000,39.0094,39.0331,38.0979,38.2079,4132293.0419791,0
+NUE.US,D,20140127,000000,38.2237,38.4605,37.6373,37.9394,3403524.9539203,0
+NUE.US,D,20140128,000000,38.3991,39.9357,37.8107,38.3902,4558360.3554851,0
+NUE.US,D,20140129,000000,37.8978,38.2891,37.4737,37.9483,3989708.0471007,0
+NUE.US,D,20140130,000000,38.1415,38.2396,37.4897,38.0731,2522344.6185203,0
+NUE.US,D,20140131,000000,37.7541,38.2723,37.4331,37.8909,2390525.5927017,0
+NUE.US,D,20140203,000000,37.8107,37.9721,36.4761,36.5316,3027103.635934,0
+NUE.US,D,20140204,000000,36.7901,36.8843,36.3503,36.6575,2954315.7528617,0
+NUE.US,D,20140205,000000,36.6831,37.0815,36.5553,36.9813,2742871.3534015,0
+NUE.US,D,20140206,000000,36.9943,37.9394,36.9567,37.8641,4510759.3490256,0
+NUE.US,D,20140207,000000,38.1247,38.2158,37.4817,37.9631,2887412.5125439,0
+NUE.US,D,20140210,000000,37.9721,38.0057,37.6373,37.7809,2358422.4944501,0
+NUE.US,D,20140211,000000,37.8463,38.4506,37.7541,38.3189,5452002.4060562,0
+NUE.US,D,20140212,000000,38.4913,39.5741,38.4913,39.3611,3908736.170297,0
+NUE.US,D,20140213,000000,39.0094,39.6355,38.9678,39.6107,2066623.9542697,0
+NUE.US,D,20140214,000000,39.6028,40.2785,39.5345,40.223,2042022.5138142,0
+NUE.US,D,20140218,000000,40.1982,40.3964,39.9942,40.223,2368843.2580517,0
+NUE.US,D,20140219,000000,40.0021,40.3478,39.6771,39.7049,2600877.8509165,0
+NUE.US,D,20140220,000000,39.684,40.0833,39.5414,40.0338,1819493.1835256,0
+NUE.US,D,20140221,000000,40.1061,40.1448,39.479,39.5067,2474798.1181858,0
+NUE.US,D,20140224,000000,39.5909,39.5909,38.9391,38.946,2371463.5895424,0
+NUE.US,D,20140225,000000,38.8182,38.9261,38.1326,38.5833,2721912.7389668,0
+NUE.US,D,20140226,000000,38.6795,39.0629,38.5596,38.834,1595673.8749453,0
+NUE.US,D,20140227,000000,38.9004,39.5255,38.9004,39.4651,1511369.0495353,0
+NUE.US,D,20140228,000000,39.4235,39.6514,39.0629,39.368,1507091.3280956,0
+NUE.US,D,20140303,000000,38.9915,39.3532,38.6259,38.834,2314834.7537868,0
+NUE.US,D,20140304,000000,39.2184,39.7197,39.1827,39.6444,1981015.0193504,0
+NUE.US,D,20140305,000000,39.5652,39.8713,39.3918,39.791,1515267.2468455,0
+NUE.US,D,20140306,000000,39.9734,40.3072,39.5652,39.6444,3174951.499993,0
+NUE.US,D,20140307,000000,39.7197,39.7831,39.1253,39.2997,2803716.338863,0
+NUE.US,D,20140310,000000,39.0807,39.2263,38.6864,38.8509,2343462.5818834,0
+NUE.US,D,20140311,000000,39.0946,39.1094,38.6409,38.6864,2104099.9433243,0
+NUE.US,D,20140312,000000,38.5833,38.9173,38.3347,38.3575,2473762.5018108,0
+NUE.US,D,20140313,000000,38.4605,38.7349,37.8017,38.1247,3154209.9006856,0
+NUE.US,D,20140314,000000,37.7056,38.0217,37.5173,38.0057,3893347.274339,0
+NUE.US,D,20140317,000000,38.2396,39.0946,38.2307,38.7677,2663346.9170284,0
+NUE.US,D,20140318,000000,38.6409,39.1827,38.4288,39.0946,3162904.6369955,0
+NUE.US,D,20140319,000000,39.0728,39.0728,38.6259,38.8419,2401681.1796181,0
+NUE.US,D,20140320,000000,38.6161,39.0242,38.4685,39.0094,1761890.3031288,0
+NUE.US,D,20140321,000000,39.2828,40.5282,39.1322,40.1448,6999092.1455467,0
+NUE.US,D,20140324,000000,40.1913,40.2924,39.4978,39.8931,2589146.9215695,0
+NUE.US,D,20140325,000000,40.1526,40.5232,40.0586,40.2151,2342871.0894898,0
+NUE.US,D,20140326,000000,40.5282,40.7332,39.7346,39.7346,2521762.2104809,0
+NUE.US,D,20140327,000000,39.7276,39.8772,39.4374,39.6177,1793371.6278063,0
+NUE.US,D,20140328,000000,39.801,39.8723,39.3333,39.5146,1839676.5997381,0
+NUE.US,D,20140331,000000,39.7584,40.0863,39.6504,39.8931,1849090.0093999,0
+NUE.US,D,20140401,000000,40.1012,40.2359,39.801,39.9664,2007001.3191298,0
+NUE.US,D,20140402,000000,39.9743,40.438,39.9119,40.3528,1746262.1858445,0
+NUE.US,D,20140403,000000,40.4162,41.0304,40.3191,40.6906,1875220.6494733,0
+NUE.US,D,20140404,000000,40.968,41.187,40.1467,40.337,2217123.4403725,0
+NUE.US,D,20140407,000000,40.328,40.6154,39.8336,40.1467,1881636.2222602,0
+NUE.US,D,20140408,000000,40.3122,40.975,40.1952,40.7094,2891446.9751664,0
+NUE.US,D,20140409,000000,40.8976,41.6238,40.8798,41.4505,2334201.587497,0
+NUE.US,D,20140410,000000,41.4258,41.4258,40.328,40.4162,2680609.20869,0
+NUE.US,D,20140411,000000,40.1012,40.3617,39.7425,40.013,2743380.0772348,0
+NUE.US,D,20140414,000000,40.4469,41.1276,40.3617,40.9126,2578024.6439518,0
+NUE.US,D,20140415,000000,40.6748,40.8194,39.9288,40.7956,2154677.5898323,0
+NUE.US,D,20140416,000000,41.0522,41.2128,40.5202,41.2128,2518153.7031315,0
+NUE.US,D,20140417,000000,41.0116,41.503,40.8798,41.1602,3889159.3870683,0
+NUE.US,D,20140421,000000,41.1276,41.4098,40.9056,41.086,2158094.3163716,0
+NUE.US,D,20140422,000000,41.4722,41.4722,40.9214,41.2365,2317810.3844626,0
+NUE.US,D,20140423,000000,41.187,41.5694,40.9274,41.4722,2959068.8888361,0
+NUE.US,D,20140424,000000,41.4722,41.4722,40.3438,40.646,3332072.4709105,0
+NUE.US,D,20140425,000000,40.337,40.8888,40.1239,40.3438,2434683.6289321,0
+NUE.US,D,20140428,000000,40.337,40.3716,39.6761,40.0437,2181795.3963919,0
+NUE.US,D,20140429,000000,40.2824,40.8115,40.1012,40.7778,2415452.0511617,0
+NUE.US,D,20140430,000000,40.6332,40.9214,40.544,40.8511,1674420.0849782,0
+NUE.US,D,20140501,000000,40.7708,41.1662,40.5648,40.9611,1499482.6767949,0
+NUE.US,D,20140502,000000,41.0443,41.7022,40.9432,41.3227,1653036.524643,0
+NUE.US,D,20140505,000000,41.1602,41.2216,40.5708,40.8274,1533921.4634399,0
+NUE.US,D,20140506,000000,40.867,40.968,40.544,40.5708,959104.91606717,0
+NUE.US,D,20140507,000000,40.652,41.4416,40.652,41.4098,2035217.3231708,0
+NUE.US,D,20140508,000000,41.3564,41.7516,40.8976,41.07,1299217.0798229,0
+NUE.US,D,20140509,000000,40.9522,41.07,40.5796,40.7778,1323327.9651533,0
+NUE.US,D,20140512,000000,41.1602,41.9854,41.1276,41.9627,1812740.4802619,0
+NUE.US,D,20140513,000000,41.922,42.0122,41.4505,41.5376,1553615.3339001,0
+NUE.US,D,20140514,000000,41.6635,42.1302,41.5842,41.7982,1747483.5267935,0
+NUE.US,D,20140515,000000,41.7586,41.7824,40.8115,41.179,1459690.1774278,0
+NUE.US,D,20140516,000000,41.1196,41.3396,40.657,41.1602,1476658.7416381,0
+NUE.US,D,20140519,000000,41.077,41.4258,41.0622,41.39,1478936.8957885,0
+NUE.US,D,20140520,000000,41.1126,41.3484,40.3191,40.4964,1659257.2885017,0
+NUE.US,D,20140521,000000,40.652,40.8976,40.2022,40.544,2473552.5522922,0
+NUE.US,D,20140522,000000,40.652,40.7094,40.1467,40.2101,2257699.2129433,0
+NUE.US,D,20140523,000000,40.3042,40.6658,40.1467,40.6332,1266313.549032,0
+NUE.US,D,20140527,000000,40.7006,41.07,40.5975,40.975,1079318.1747518,0
+NUE.US,D,20140528,000000,40.9938,41.1276,40.432,40.4697,1277519.6045826,0
+NUE.US,D,20140529,000000,40.55,40.867,40.2518,40.8115,1506384.767216,0
+NUE.US,D,20140530,000000,40.4598,40.5351,39.8168,39.9664,2396870.5094006,0
+NUE.US,D,20140602,000000,40.0526,40.0694,39.6345,39.7762,1974418.7688529,0
+NUE.US,D,20140603,000000,39.5721,39.7762,39.3492,39.7673,1889692.0256605,0
+NUE.US,D,20140604,000000,39.6098,40.0615,39.5473,39.6256,2378019.4651325,0
+NUE.US,D,20140605,000000,39.792,40.4518,39.6256,40.2359,1828788.4965833,0
+NUE.US,D,20140606,000000,40.2735,40.6401,40.0219,40.438,1969369.8866817,0
+NUE.US,D,20140609,000000,40.4469,40.5876,39.9575,40.0932,2007965.2700442,0
+NUE.US,D,20140610,000000,40.0219,40.2101,39.8416,40.013,1172709.3730736,0
+NUE.US,D,20140611,000000,39.9426,40.1636,39.801,40.0932,1435275.4709191,0
+NUE.US,D,20140612,000000,39.9813,40.004,39.5642,39.7049,1423849.3721231,0
+NUE.US,D,20140613,000000,39.7831,40.218,39.6979,40.1309,1648860.7498446,0
+NUE.US,D,20140616,000000,40.1388,40.3042,39.6979,39.7762,1625022.3951391,0
+NUE.US,D,20140617,000000,39.7049,40.5796,39.5236,40.4014,1850640.4058443,0
+NUE.US,D,20140618,000000,40.6154,41.0374,40.4469,41.0196,1912625.98244,0
+NUE.US,D,20140619,000000,41.0017,41.2216,40.6906,40.7956,1399966.6050195,0
+NUE.US,D,20140620,000000,39.8416,40.3805,39.5979,39.8772,4376924.6059548,0
+NUE.US,D,20140623,000000,39.801,39.8089,39.1441,39.5979,3431275.6371534,0
+NUE.US,D,20140624,000000,39.5899,39.7584,39.3205,39.3819,2758765.9450747,0
+NUE.US,D,20140625,000000,39.3819,39.7673,39.2471,39.7128,2247949.6821774,0
+NUE.US,D,20140626,000000,39.7841,39.9367,39.4839,39.6424,1980084.3777347,0
+NUE.US,D,20140627,000000,39.475,39.6246,38.9499,39.0391,3148164.7676741,0
+NUE.US,D,20140630,000000,38.944,39.2363,38.7439,39.1669,2358837.3466238,0
+NUE.US,D,20140701,000000,39.3086,39.5127,39.0787,39.0847,1837590.2263979,0
+NUE.US,D,20140702,000000,39.1491,39.5454,39.1243,39.4899,1738625.2721085,0
+NUE.US,D,20140703,000000,39.5553,40.3578,39.5384,40.1844,2198109.8871022,0
+NUE.US,D,20140707,000000,39.8723,39.9516,39.4275,39.5037,2917298.0190061,0
+NUE.US,D,20140708,000000,39.691,39.7584,39.2184,39.6335,1719975.0930048,0
+NUE.US,D,20140709,000000,39.7049,40.1338,39.6761,39.9218,2429741.7402655,0
+NUE.US,D,20140710,000000,39.6424,39.8426,39.4275,39.5037,1656759.091106,0
+NUE.US,D,20140711,000000,39.1758,39.5384,39.1154,39.3007,2275817.4526419,0
+NUE.US,D,20140714,000000,39.5216,39.5632,38.9886,39.1491,1911150.2795743,0
+NUE.US,D,20140715,000000,39.3007,39.5454,39.1085,39.4433,2112071.9687918,0
+NUE.US,D,20140716,000000,39.7504,40.2864,39.7276,40.1586,2541622.6274341,0
+NUE.US,D,20140717,000000,39.8346,40.12,39.5305,39.6028,1906811.9957735,0
+NUE.US,D,20140718,000000,39.6979,40.1507,39.6504,39.9753,2483570.5761925,0
+NUE.US,D,20140721,000000,39.9139,40.2696,39.6979,40.12,1931508.3172614,0
+NUE.US,D,20140722,000000,40.2785,40.4578,40.2052,40.3082,1671783.6035245,0
+NUE.US,D,20140723,000000,40.3409,40.5955,40.0883,40.5549,3406275.4944873,0
+NUE.US,D,20140724,000000,41.2157,42.0964,40.4856,40.645,2336675.5599484,0
+NUE.US,D,20140725,000000,40.6401,40.8352,40.437,40.8194,1687409.7020635,0
+NUE.US,D,20140728,000000,40.7322,41.0394,40.5262,40.7471,1519598.4650375,0
+NUE.US,D,20140729,000000,40.8808,41.0394,40.5549,40.5698,1418872.1554126,0
+NUE.US,D,20140730,000000,41.08,41.1978,40.6648,40.7471,2351781.8315545,0
+NUE.US,D,20140731,000000,40.3984,40.763,39.8772,39.9367,2074961.3726491,0
+NUE.US,D,20140801,000000,39.6761,40.3082,39.3809,39.6088,1908753.0194471,0
+NUE.US,D,20140804,000000,39.793,39.9753,39.4037,39.9139,1512309.7848779,0
+NUE.US,D,20140805,000000,39.6246,40.2141,39.5216,39.7346,1437293.2069168,0
+NUE.US,D,20140806,000000,39.5969,40.4222,39.5969,40.2616,1757756.9219831,0
+NUE.US,D,20140807,000000,40.3498,40.4499,39.6682,39.8346,1562847.0564785,0
+NUE.US,D,20140808,000000,39.8178,40.6322,39.7683,40.6134,1202600.935772,0
+NUE.US,D,20140811,000000,40.7956,40.9442,40.5113,40.5331,1485045.6192791,0
+NUE.US,D,20140812,000000,40.5182,40.657,40.2924,40.5866,1165225.8839858,0
+NUE.US,D,20140813,000000,40.7253,41.7666,40.6896,41.7408,2816030.685622,0
+NUE.US,D,20140814,000000,41.8438,41.8854,41.3435,41.501,2176696.0455864,0
+NUE.US,D,20140815,000000,41.7734,41.8706,41.3018,41.3524,1755053.8219322,0
+NUE.US,D,20140818,000000,41.6228,42.671,41.5972,42.6622,3360671.0271992,0
+NUE.US,D,20140819,000000,42.7929,43.1634,42.6473,42.9415,2611193.6397589,0
+NUE.US,D,20140820,000000,42.8642,43.2546,42.7424,42.998,1485460.4714526,0
+NUE.US,D,20140821,000000,42.9019,42.9564,42.6166,42.7424,1515498.3931904,0
+NUE.US,D,20140822,000000,42.6166,42.8811,42.5195,42.7424,1476664.7978741,0
+NUE.US,D,20140825,000000,42.9901,43.1813,42.7929,42.9653,1182563.8785988,0
+NUE.US,D,20140826,000000,43.0782,43.4171,43.0307,43.2298,1341156.5148913,0
+NUE.US,D,20140827,000000,43.2298,43.4171,42.9732,43.1882,1137678.0846624,0
+NUE.US,D,20140828,000000,42.8147,42.9484,42.5789,42.9108,1058417.0945601,0
+NUE.US,D,20140829,000000,43.0624,43.2467,42.8712,43.1971,1067646.7983933,0
+NUE.US,D,20140902,000000,43.1971,43.2992,42.8712,42.8811,1864762.5390824,0
+NUE.US,D,20140903,000000,43.3487,43.9431,43.3487,43.7529,2278214.7127692,0
+NUE.US,D,20140904,000000,43.7361,44.6029,43.7123,44.3662,3010039.1813186,0
+NUE.US,D,20140905,000000,44.2859,44.5901,44.1225,44.5633,1559620.092004,0
+NUE.US,D,20140908,000000,44.5356,44.5723,43.849,44.0799,2010428.139396,0
+NUE.US,D,20140909,000000,44.0392,44.2146,43.7262,43.8946,1646536.1645506,0
+NUE.US,D,20140910,000000,43.8877,43.9283,43.3943,43.6182,1464903.5873466,0
+NUE.US,D,20140911,000000,43.4854,43.8738,43.4508,43.8738,1231654.7191416,0
+NUE.US,D,20140912,000000,43.744,43.8738,43.5142,43.7073,2086320.8528479,0
+NUE.US,D,20140915,000000,44.3355,44.9853,43.9342,44.0174,3209194.4683371,0
+NUE.US,D,20140916,000000,43.7935,44.4365,43.6737,44.2324,2291600.0039471,0
+NUE.US,D,20140917,000000,46.0445,46.7281,45.5253,45.9731,7749840.3331975,0
+NUE.US,D,20140918,000000,46.3625,46.3892,45.7561,46.1961,3539041.3118847,0
+NUE.US,D,20140919,000000,46.3535,46.3703,45.7265,45.8383,3498023.4340778,0
+NUE.US,D,20140922,000000,45.5173,45.7729,45.0874,45.2965,2906104.0759277,0
+NUE.US,D,20140923,000000,45.2965,45.5173,45.0081,45.0874,2037896.1982772,0
+NUE.US,D,20140924,000000,45.2231,45.239,44.3801,44.6683,4257345.2333165,0
+NUE.US,D,20140925,000000,44.4841,44.5356,43.5944,43.9342,3306531.3044852,0
+NUE.US,D,20140926,000000,44.2344,44.2641,43.7341,44.2166,2022635.4926504,0
+NUE.US,D,20140929,000000,43.8629,44.0551,43.6083,43.6796,2095543.4910722,0
+NUE.US,D,20140930,000000,43.6727,43.96,43.105,43.4567,2226345.0692241,0
+NUE.US,D,20141001,000000,43.4567,43.4646,42.0826,42.2946,2955684.4622227,0
+NUE.US,D,20141002,000000,42.3134,42.3976,41.2652,41.936,2976152.5215324,0
+NUE.US,D,20141003,000000,41.9052,42.3224,41.4862,41.615,2502562.9326365,0
+NUE.US,D,20141006,000000,41.8794,42.0162,40.9908,41.188,3280784.2260321,0
+NUE.US,D,20141007,000000,40.9492,41.3762,40.4449,40.4499,3279438.7322427,0
+NUE.US,D,20141008,000000,40.4766,41.1532,39.8703,41.1116,3576882.6938513,0
+NUE.US,D,20141009,000000,41.076,41.076,39.687,39.7316,2745037.4671838,0
+NUE.US,D,20141010,000000,39.5404,40.004,38.9797,38.9945,3264464.6884584,0
+NUE.US,D,20141013,000000,39.2759,39.8228,38.5557,38.6022,4044129.3847938,0
+NUE.US,D,20141014,000000,39.0044,39.8138,38.7875,39.2363,3074293.8277106,0
+NUE.US,D,20141015,000000,38.6022,39.4859,37.8403,39.2858,3916817.2080145,0
+NUE.US,D,20141016,000000,38.3545,40.0437,38.3545,39.6712,2673812.0930282,0
+NUE.US,D,20141017,000000,40.004,40.5796,39.7633,39.9565,3338876.6521811,0
+NUE.US,D,20141020,000000,39.8554,40.4944,39.7821,40.4152,1604077.911922,0
+NUE.US,D,20141021,000000,40.966,41.605,40.7659,41.3852,3310738.3698369,0
+NUE.US,D,20141022,000000,41.4762,42.0915,41.2722,41.401,3630647.9392991,0
+NUE.US,D,20141023,000000,41.4218,41.5268,40.2309,40.9254,4454590.7872144,0
+NUE.US,D,20141024,000000,41.5348,42.3224,41.1672,42.2648,4159733.8477979,0
+NUE.US,D,20141027,000000,41.8794,42.1747,41.51,41.7894,3769308.4931777,0
+NUE.US,D,20141028,000000,42.1014,42.8563,41.8636,42.7642,2510238.2025345,0
+NUE.US,D,20141029,000000,43.2417,43.3794,41.7894,42.2202,6359001.48537,0
+NUE.US,D,20141030,000000,42.1113,42.9188,41.9112,42.4878,3177036.8639605,0
+NUE.US,D,20141031,000000,42.8642,43.3041,42.1539,43.2774,3899292.4794547,0
+NUE.US,D,20141103,000000,43.1129,43.2338,42.3292,42.7117,2468479.4451766,0
+NUE.US,D,20141104,000000,42.5522,42.67,41.6318,42.3292,2446551.8329642,0
+NUE.US,D,20141105,000000,42.3818,42.6612,41.9568,42.4788,1523081.810174,0
+NUE.US,D,20141106,000000,42.5344,42.9425,42.3224,42.8147,1692990.5236397,0
+NUE.US,D,20141107,000000,42.8722,43.5696,42.8722,43.3794,1896188.3482622,0
+NUE.US,D,20141110,000000,43.3705,43.7341,42.7503,42.8008,2453258.1050845,0
+NUE.US,D,20141111,000000,42.6404,42.8306,42.4788,42.6958,1696978.5551188,0
+NUE.US,D,20141112,000000,42.472,42.9752,42.3897,42.6473,1963847.6087212,0
+NUE.US,D,20141113,000000,42.7117,43.1526,42.5016,42.7196,1831149.4192938,0
+NUE.US,D,20141114,000000,42.6542,43.2417,42.5016,43.1605,1978997.2833528,0
+NUE.US,D,20141117,000000,43.1129,43.533,42.896,43.3448,1768645.025138,0
+NUE.US,D,20141118,000000,43.1922,43.6083,43.1922,43.5171,1408105.1769799,0
+NUE.US,D,20141119,000000,43.319,43.3913,42.5591,42.9841,2165149.8314409,0
+NUE.US,D,20141120,000000,42.569,43.5171,42.472,43.4141,1515358.0903871,0
+NUE.US,D,20141121,000000,44.1433,44.28,43.2001,43.5508,3150589.2808639,0
+NUE.US,D,20141124,000000,43.6479,43.9035,43.1426,43.1605,2337188.3212723,0
+NUE.US,D,20141125,000000,43.319,43.9431,43.2496,43.7519,1639496.7994443,0
+NUE.US,D,20141126,000000,43.855,43.9213,43.3794,43.4141,1555182.8896801,0
+NUE.US,D,20141128,000000,43.5052,43.6301,42.6879,42.9356,1166957.9675136,0
+NUE.US,D,20141201,000000,42.9504,42.9752,42.35,42.6542,1929787.3368331,0
+NUE.US,D,20141202,000000,42.7602,43.0644,42.4303,42.5432,1795585.1821049,0
+NUE.US,D,20141203,000000,42.7424,44.0462,42.7266,44.0095,2283339.2978918,0
+NUE.US,D,20141204,000000,44.0333,44.2641,43.7698,44.1363,1824674.2935185,0
+NUE.US,D,20141205,000000,44.0462,44.1591,43.4646,43.5934,2428534.5305341,0
+NUE.US,D,20141208,000000,43.422,43.7698,43.1337,43.2496,1805748.5556717,0
+NUE.US,D,20141209,000000,42.7929,43.8312,42.7929,43.7242,1603093.7735539,0
+NUE.US,D,20141210,000000,43.3705,43.4309,42.456,42.6404,2021106.2930323,0
+NUE.US,D,20141211,000000,42.6314,43.0644,42.3224,42.4066,1775787.3462581,0
+NUE.US,D,20141212,000000,42.032,42.256,41.5178,41.5348,1953696.3476266,0
+NUE.US,D,20141215,000000,41.6476,41.8548,40.9185,40.9492,2563734.954848,0
+NUE.US,D,20141216,000000,40.1328,41.0166,38.9024,39.0599,5683122.5072682,0
+NUE.US,D,20141217,000000,39.3185,39.7247,38.6448,39.6197,4458326.4755222,0
+NUE.US,D,20141218,000000,40.2131,40.2993,39.2263,39.5335,4679487.0964497,0
+NUE.US,D,20141219,000000,39.6791,40.0288,39.1144,39.5483,4829454.6431475,0
+NUE.US,D,20141222,000000,39.5483,39.8762,39.1491,39.1827,3580014.7772933,0
+NUE.US,D,20141223,000000,39.5483,40.1249,39.3472,39.6712,2001831.3122365,0
+NUE.US,D,20141224,000000,39.8832,39.9357,39.4294,39.4919,858471.46872932,0
+NUE.US,D,20141226,000000,39.8297,39.8297,39.2263,39.2858,1368777.9984208,0
+NUE.US,D,20141229,000000,39.4076,39.9268,39.3046,39.7049,1544166.5961943,0
+NUE.US,D,20141230,000000,39.6504,40.1972,39.6504,39.9406,1643981.4422844,0
+NUE.US,D,20141231,000000,39.8039,40.1834,39.5434,39.5691,1414811.4491001,0
+NUE.US,D,20150102,000000,39.7138,39.8743,39.1243,39.5374,1685569.6156585,0
+NUE.US,D,20150105,000000,39.1322,39.1679,37.8949,38.0305,3464530.4296387,0
+NUE.US,D,20150106,000000,38.0751,38.1167,36.9655,37.4807,4867786.5802392,0
+NUE.US,D,20150107,000000,37.8591,38.1257,37.6739,37.8265,2362810.2375125,0
+NUE.US,D,20150108,000000,37.9979,38.8172,37.6897,38.7469,3297876.9430825,0
+NUE.US,D,20150109,000000,38.7469,38.8113,38.1732,38.5467,1892962.3931604,0
+NUE.US,D,20150112,000000,38.2287,38.3189,36.8437,37.1091,4119741.4926392,0
+NUE.US,D,20150113,000000,37.0101,37.4945,36.5108,36.8337,2636447.1349689,0
+NUE.US,D,20150114,000000,36.06,36.2611,35.1882,35.8213,3998920.5915981,0
+NUE.US,D,20150115,000000,36.172,36.4781,35.6063,35.6657,2714496.8778489,0
+NUE.US,D,20150116,000000,35.7043,35.9471,35.3427,35.8302,3168011.0534098,0
+NUE.US,D,20150120,000000,35.7202,35.9471,35.2932,35.5676,3029536.2241053,0
+NUE.US,D,20150121,000000,35.423,35.8302,35.317,35.5042,3269225.8994143,0
+NUE.US,D,20150122,000000,35.7123,36.3027,35.3982,36.1789,3093492.0961824,0
+NUE.US,D,20150123,000000,36.3751,36.4781,35.3269,35.3348,3240214.5096974,0
+NUE.US,D,20150126,000000,35.317,36.06,35.1426,35.7638,3203785.2401173,0
+NUE.US,D,20150127,000000,35.5676,36.5762,34.7374,36.1601,5416284.744219,0
+NUE.US,D,20150128,000000,36.3919,36.4861,35.4943,35.53,3743140.5063149,0
+NUE.US,D,20150129,000000,35.4141,35.4616,34.6334,35.2783,3853630.4779233,0
+NUE.US,D,20150130,000000,34.9167,35.6974,34.8345,35.212,6244920.1657476,0
+NUE.US,D,20150202,000000,35.3893,35.7866,35.1,35.6657,4401780.4083268,0
+NUE.US,D,20150203,000000,35.9867,36.9823,35.6746,36.8903,5725717.0252093,0
+NUE.US,D,20150204,000000,36.4137,36.9655,36.4137,36.7069,4291965.7070448,0
+NUE.US,D,20150205,000000,36.8744,38.5131,36.8169,38.4259,4772722.8513781,0
+NUE.US,D,20150206,000000,38.0117,39.4156,38.0048,38.942,7179743.6125006,0
+NUE.US,D,20150209,000000,38.8747,39.4879,38.6884,38.7647,4134037.2379791,0
+NUE.US,D,20150210,000000,38.5745,38.6597,37.8493,38.5655,2437695.5970246,0
+NUE.US,D,20150211,000000,38.4021,38.6418,37.9979,38.4893,2843903.50295,0
+NUE.US,D,20150212,000000,38.9479,39.1837,38.6884,39.0044,2716297.5987193,0
+NUE.US,D,20150213,000000,39.3502,39.6682,39.2055,39.4493,2358449.7475127,0
+NUE.US,D,20150217,000000,39.4651,39.4879,38.9014,39.2689,1769392.9702976,0
+NUE.US,D,20150218,000000,39.0787,39.2967,38.8241,38.9261,1728747.5510116,0
+NUE.US,D,20150219,000000,38.6745,39.052,38.4259,38.833,1474502.7215825,0
+NUE.US,D,20150220,000000,38.7934,39.1768,38.6349,39.1085,1622472.7197364,0
+NUE.US,D,20150223,000000,38.731,38.9261,38.4377,38.7221,1891758.2115471,0
+NUE.US,D,20150224,000000,38.7221,39.3591,38.6973,39.2462,2334284.3560572,0
+NUE.US,D,20150225,000000,39.2372,39.262,38.2614,38.4893,2147321.2817029,0
+NUE.US,D,20150226,000000,38.6269,38.7221,38.0117,38.1257,1649505.7389904,0
+NUE.US,D,20150227,000000,38.0999,38.3753,37.7115,37.9385,2647714.7622533,0
+NUE.US,D,20150302,000000,37.9889,38.0464,37.6659,38.0207,2083271.537966,0
+NUE.US,D,20150303,000000,37.9385,38.3436,37.7729,38.0375,2332312.0418304,0
+NUE.US,D,20150304,000000,37.6571,38.3921,37.6005,38.2465,3298333.1795363,0
+NUE.US,D,20150305,000000,38.2287,38.4555,37.7729,38.4298,2466435.4654892,0
+NUE.US,D,20150306,000000,38.2614,38.5586,37.8997,37.9385,3739875.1856785,0
+NUE.US,D,20150309,000000,37.8997,38.1257,37.8185,38.0663,2585067.0371762,0
+NUE.US,D,20150310,000000,37.5857,37.7859,37.0617,37.2449,4031430.4670418,0
+NUE.US,D,20150311,000000,37.1508,37.6263,37.0617,37.4945,2339125.3074552,0
+NUE.US,D,20150312,000000,37.8343,38.0841,37.6075,38.0593,2409908.5763748,0
+NUE.US,D,20150313,000000,37.9622,38.0513,37.3915,37.7463,2661797.5299567,0
+NUE.US,D,20150316,000000,37.7859,38.1901,37.3499,38.1603,2146369.4432608,0
+NUE.US,D,20150317,000000,38.0207,38.3753,37.8107,38.2465,1797423.2497646,0
+NUE.US,D,20150318,000000,37.9235,39.9169,37.7947,39.7445,4397110.0409125,0
+NUE.US,D,20150319,000000,38.6269,38.8588,36.6663,37.1905,9618312.3168979,0
+NUE.US,D,20150320,000000,37.0349,38.2703,37.0349,38.0305,9258952.4254089,0
+NUE.US,D,20150323,000000,38.1603,38.6745,38.1445,38.4298,2409783.4141618,0
+NUE.US,D,20150324,000000,38.3575,38.5131,37.8849,37.9315,2720427.9517469,0
+NUE.US,D,20150325,000000,38.2951,38.4179,37.7115,37.7205,3663269.8551108,0
+NUE.US,D,20150326,000000,37.9057,38.2802,37.7541,38.0048,2702550.9521201,0
+NUE.US,D,20150327,000000,37.6887,37.8949,37.3153,37.8116,2216788.3286411,0
+NUE.US,D,20150330,000000,38.1752,38.6884,38.0237,38.4863,2114516.6694352,0
+NUE.US,D,20150331,000000,38.3625,38.7865,37.8503,38.6487,3084444.0794326,0
+NUE.US,D,20150401,000000,38.1029,38.1752,37.0695,37.6561,4640032.7369322,0
+NUE.US,D,20150402,000000,37.5769,38.5111,37.3301,38.4288,2664852.9010747,0
+NUE.US,D,20150406,000000,38.4239,38.5903,37.9563,38.0057,2872318.35341,0
+NUE.US,D,20150407,000000,38.1395,38.4061,37.9335,38.2247,1878733.2664177,0
+NUE.US,D,20150408,000000,38.5725,38.8756,38.2415,38.6963,2791523.1168262,0
+NUE.US,D,20150409,000000,38.4783,38.944,38.2089,38.8598,2673098.4665398,0
+NUE.US,D,20150410,000000,38.7785,39.3561,38.6676,39.2095,2269471.5265704,0
+NUE.US,D,20150413,000000,39.048,39.1183,38.4437,38.5111,2423812.6851129,0
+NUE.US,D,20150414,000000,38.7469,39.0322,38.3228,38.8756,2604959.7540553,0
+NUE.US,D,20150415,000000,39.1798,39.7603,39.0064,39.4552,3126627.7826909,0
+NUE.US,D,20150416,000000,39.4463,39.4463,38.5031,38.5269,2755183.6814151,0
+NUE.US,D,20150417,000000,38.1999,38.2168,37.4441,37.7373,3202031.9597631,0
+NUE.US,D,20150420,000000,37.9077,38.6676,37.9077,38.5269,2356485.5082673,0
+NUE.US,D,20150421,000000,38.4526,38.8419,38.0057,38.0623,1980570.8953689,0
+NUE.US,D,20150422,000000,38.2247,38.2415,37.7293,38.0692,2329180.967761,0
+NUE.US,D,20150423,000000,38.0623,39.5434,37.5995,39.373,4106422.8200585,0
+NUE.US,D,20150424,000000,39.6325,39.8366,38.9271,39.1183,3192515.5940874,0
+NUE.US,D,20150427,000000,39.3977,40.0724,39.3977,39.5166,3206944.5766218,0
+NUE.US,D,20150428,000000,39.6078,40.33,39.585,40.2963,3605609.440471,0
+NUE.US,D,20150429,000000,39.8039,40.2963,39.6078,39.9961,2466612.1057091,0
+NUE.US,D,20150430,000000,39.7603,40.1616,39.5592,39.7286,3812743.8185655,0
+NUE.US,D,20150501,000000,40.0883,40.1685,39.3809,39.8465,2723146.1923881,0
+NUE.US,D,20150504,000000,40.0546,40.2012,39.795,40.0229,2922619.4318022,0
+NUE.US,D,20150505,000000,40.2448,40.5054,39.6494,39.7603,2168628.1297139,0
+NUE.US,D,20150506,000000,39.9743,40.1923,39.3641,39.5077,2272422.9323017,0
+NUE.US,D,20150507,000000,39.2412,39.6226,38.8925,39.5672,1519105.8911671,0
+NUE.US,D,20150508,000000,40.0972,40.1616,39.7128,39.7603,2114760.937625,0
+NUE.US,D,20150511,000000,39.8465,39.9506,39.5592,39.7861,1968294.904772,0
+NUE.US,D,20150512,000000,39.7524,39.8118,39.2917,39.3007,2325061.7178329,0
+NUE.US,D,20150513,000000,39.4552,39.9,39.3977,39.6494,1781583.1642163,0
+NUE.US,D,20150514,000000,40.0288,40.3766,39.8822,40.33,3183088.053208,0
+NUE.US,D,20150515,000000,40.3666,40.4776,40.0457,40.1051,1521868.5442064,0
+NUE.US,D,20150518,000000,39.9278,40.114,39.684,39.8822,1448553.7685924,0
+NUE.US,D,20150519,000000,39.684,39.7861,38.8172,38.9886,2405184.7122083,0
+NUE.US,D,20150520,000000,38.8756,39.259,38.7865,39.0807,1571975.8230431,0
+NUE.US,D,20150521,000000,39.1441,39.2016,38.6409,38.8419,1667115.2548557,0
+NUE.US,D,20150522,000000,38.7141,39.3076,38.3793,39.1104,2154607.9431171,0
+NUE.US,D,20150526,000000,38.9361,38.9886,38.2247,38.3713,1644811.1466316,0
+NUE.US,D,20150527,000000,38.3407,38.9499,38.2753,38.8756,1644981.7306155,0
+NUE.US,D,20150528,000000,38.6061,38.731,38.3882,38.6884,1181816.9428118,0
+NUE.US,D,20150529,000000,38.5973,38.8172,38.4526,38.4615,1785053.387508,0
+NUE.US,D,20150601,000000,38.6884,39.0322,38.2168,38.6963,2116962.3794513,0
+NUE.US,D,20150602,000000,38.8251,40.3221,38.7221,40.1774,3797224.7135312,0
+NUE.US,D,20150603,000000,40.1685,41.2256,40.0635,40.4687,4387799.5872646,0
+NUE.US,D,20150604,000000,40.121,40.4954,39.6682,39.8911,2051425.8297492,0
+NUE.US,D,20150605,000000,39.909,40.0457,39.5771,39.7792,1420296.3802713,0
+NUE.US,D,20150608,000000,39.7356,39.9743,39.3561,39.4552,1956487.263101,0
+NUE.US,D,20150609,000000,39.5077,39.7039,39.266,39.2828,1642899.394766,0
+NUE.US,D,20150610,000000,39.7356,39.9416,39.5771,39.7603,1540479.3577754,0
+NUE.US,D,20150611,000000,39.6226,40.005,39.5077,39.7603,1425770.208343,0
+NUE.US,D,20150612,000000,39.6078,39.6751,39.0411,39.5077,1426073.0201486,0
+NUE.US,D,20150615,000000,39.048,39.1273,38.5576,38.6259,1746316.6919695,0
+NUE.US,D,20150616,000000,38.4863,39.1719,38.3793,39.1035,1444645.4775554,0
+NUE.US,D,20150617,000000,39.2244,39.3393,38.6259,39.1273,1058732.0188379,0
+NUE.US,D,20150618,000000,38.3625,39.0807,38.3317,38.9024,3077451.1454699,0
+NUE.US,D,20150619,000000,38.7052,38.9727,38.4863,38.6259,2583559.0343845,0
+NUE.US,D,20150622,000000,38.6259,39.0322,38.2317,38.3545,2238356.6041775,0
+NUE.US,D,20150623,000000,38.4783,39.1867,38.2663,39.1104,1902967.2952157,0
+NUE.US,D,20150624,000000,39.0539,39.2511,38.5269,38.5645,1778046.3223275,0
+NUE.US,D,20150625,000000,38.6259,39.0728,38.4288,38.4615,1765622.9633186,0
+NUE.US,D,20150626,000000,38.4714,38.839,37.8651,37.9057,2997209.0451176,0
+NUE.US,D,20150629,000000,37.6283,37.9622,36.8239,36.8893,2435470.9396265,0
+NUE.US,D,20150630,000000,37.2191,37.2559,35.9887,36.1195,3250305.208431,0
+NUE.US,D,20150701,000000,36.3473,36.7921,36.2265,36.4652,2697428.3857429,0
+NUE.US,D,20150702,000000,36.4652,36.6019,35.7935,36.2671,2401185.5776296,0
+NUE.US,D,20150706,000000,35.7341,36.3404,35.4963,35.7678,2100548.9702179,0
+NUE.US,D,20150707,000000,35.4557,36.2671,34.6215,36.1551,3949513.8174048,0
+NUE.US,D,20150708,000000,35.8827,35.9015,35.0356,35.0782,2345306.7057792,0
+NUE.US,D,20150709,000000,35.6865,35.8103,35.21,35.21,1938517.4011871,0
+NUE.US,D,20150710,000000,35.6182,35.9015,35.4626,35.532,1543565.0100739,0
+NUE.US,D,20150713,000000,35.8738,36.382,35.4884,36.1829,1940836.9396176,0
+NUE.US,D,20150714,000000,36.0243,36.3156,35.8103,36.2096,1293704.8955893,0
+NUE.US,D,20150715,000000,36.2096,36.2096,35.423,35.6697,1751242.430673,0
+NUE.US,D,20150716,000000,36.0155,36.0155,35.3249,35.4557,1942420.6453606,0
+NUE.US,D,20150717,000000,35.3249,35.5062,34.8325,34.9881,2316023.7948099,0
+NUE.US,D,20150720,000000,34.9643,34.997,34.4986,34.57,2288812.1165907,0
+NUE.US,D,20150721,000000,34.5442,35.4557,34.5442,34.9019,3597993.7235614,0
+NUE.US,D,20150722,000000,34.4808,34.8167,33.9815,34.57,3858246.3392126,0
+NUE.US,D,20150723,000000,34.8662,36.0392,34.8325,35.6439,4872039.0673618,0
+NUE.US,D,20150724,000000,35.6102,35.7014,34.7899,34.9455,4123130.9661159,0
+NUE.US,D,20150727,000000,34.7899,36.3007,34.6274,35.9015,5247956.7083782,0
+NUE.US,D,20150728,000000,36.3979,36.7417,36.0689,36.4711,4712201.8745485,0
+NUE.US,D,20150729,000000,36.5781,37.3003,36.4573,37.2429,3676077.7851128,0
+NUE.US,D,20150730,000000,37.2103,37.5045,36.4137,36.7565,3061631.2473753,0
+NUE.US,D,20150731,000000,37.0269,37.1449,36.0689,36.1739,3815298.5408317,0
+NUE.US,D,20150803,000000,36.0689,36.5029,35.6935,36.4959,2192023.3698106,0
+NUE.US,D,20150804,000000,36.6871,36.9457,36.5118,36.8734,2292228.84313,0
+NUE.US,D,20150805,000000,37.1271,37.8334,37.1271,37.2825,2709385.4145713,0
+NUE.US,D,20150806,000000,37.2429,37.6847,37.1201,37.4549,2461120.1089291,0
+NUE.US,D,20150807,000000,37.2429,37.77,36.8645,36.9963,2832986.1279873,0
+NUE.US,D,20150810,000000,37.1271,38.2841,36.8149,38.2673,2729885.7738069,0
+NUE.US,D,20150811,000000,37.3837,37.6283,36.9557,37.1121,2911907.9688674,0
+NUE.US,D,20150812,000000,36.7921,36.8585,35.9312,36.6693,2572977.780526,0
+NUE.US,D,20150813,000000,36.5287,37.2925,36.3641,37.2559,2471220.9013896,0
+NUE.US,D,20150814,000000,37.2737,38.1019,37.1755,37.9543,2611778.0665436,0
+NUE.US,D,20150817,000000,37.7511,38.5209,37.5639,38.4893,2540158.0276679,0
+NUE.US,D,20150818,000000,38.2763,38.4645,37.9453,38.0771,1528803.9439261,0
+NUE.US,D,20150819,000000,37.8235,38.0861,37.4945,37.7423,2126171.8958308,0
+NUE.US,D,20150820,000000,37.7601,37.8087,36.6525,36.7257,2552118.0846144,0
+NUE.US,D,20150821,000000,36.4711,36.4711,35.5221,35.5221,3349824.3083244,0
+NUE.US,D,20150824,000000,33.7278,35.4715,33.4396,33.9656,4225494.4782362,0
+NUE.US,D,20150825,000000,34.9732,35.1585,33.2048,33.2246,3492943.2613534,0
+NUE.US,D,20150826,000000,34.0132,34.1272,33.3008,34.0786,3664614.3395275,0
+NUE.US,D,20150827,000000,34.6136,35.423,34.5789,35.3497,4303588.6335144,0
+NUE.US,D,20150828,000000,35.2169,35.7519,34.6215,35.4963,2741842.8026353,0
+NUE.US,D,20150831,000000,35.2516,35.5855,34.8741,35.4814,2833715.9044387,0
+NUE.US,D,20150901,000000,34.4729,35.1278,34.1529,34.4482,2546377.782154,0
+NUE.US,D,20150902,000000,35.0624,35.1218,34.5125,35.0782,1888492.8909106,0
+NUE.US,D,20150903,000000,35.5151,36.5029,35.1278,35.1466,4996611.8066736,0
+NUE.US,D,20150904,000000,34.8256,34.893,34.0964,34.1529,4164005.5130015,0
+NUE.US,D,20150908,000000,35.2694,35.2694,34.2361,34.884,6657434.63221,0
+NUE.US,D,20150909,000000,35.4963,35.5399,34.0132,34.0528,5975144.1188121,0
+NUE.US,D,20150910,000000,34.0212,34.6928,33.9815,34.2797,3793699.9841146,0
+NUE.US,D,20150911,000000,34.2589,34.5204,34.0696,34.5204,1837372.2018978,0
+NUE.US,D,20150914,000000,34.3828,34.4214,33.1958,33.3812,2965487.4897411,0
+NUE.US,D,20150915,000000,33.4476,33.6268,33.1512,33.5208,3072492.0974677,0
+NUE.US,D,20150916,000000,33.933,34.57,33.825,34.1272,2929736.5186054,0
+NUE.US,D,20150917,000000,34.0865,34.5888,33.712,33.8884,2595259.6825509,0
+NUE.US,D,20150918,000000,33.4554,33.4892,32.8036,32.9878,3597019.6789203,0
+NUE.US,D,20150921,000000,33.1096,33.2692,32.6698,33.0206,2969148.4844702,0
+NUE.US,D,20150922,000000,32.3666,32.6044,31.7454,32.0704,3010144.1560779,0
+NUE.US,D,20150923,000000,32.227,32.2934,31.4393,31.5196,2340361.7889946,0
+NUE.US,D,20150924,000000,31.2848,31.8416,31.1273,31.6593,5616111.264073,0
+NUE.US,D,20150925,000000,32.014,32.1675,31.3749,31.5642,3333962.016577,0
+NUE.US,D,20150928,000000,31.2263,31.257,30.4239,30.62,3437216.8047783,0
+NUE.US,D,20150929,000000,30.7528,31.0936,30.4327,30.7528,3753501.7169281,0
+NUE.US,D,20150930,000000,31.2085,31.3502,30.6339,31.0747,2880980.789794,0
+NUE.US,D,20151001,000000,31.2907,31.5126,30.8231,31.1253,3372882.4179442,0
+NUE.US,D,20151002,000000,30.8588,31.5206,30.5982,31.4492,4539391.2146129,0
+NUE.US,D,20151005,000000,32.0436,33.0156,32.012,32.9542,4111190.0872505,0
+NUE.US,D,20151006,000000,33.0206,33.1364,32.2517,33.0384,5125902.3539159,0
+NUE.US,D,20151007,000000,33.6426,34.0142,32.541,33.5832,3736596.743197,0
+NUE.US,D,20151008,000000,33.4842,34.3204,33.4296,34.148,2461576.3453828,0
+NUE.US,D,20151009,000000,34.3471,34.7087,34.038,34.3204,2116358.7745856,0
+NUE.US,D,20151012,000000,34.4362,34.4362,33.8884,34.1608,1916645.3044723,0
+NUE.US,D,20151013,000000,33.7576,34.7612,33.616,34.3738,2158530.3653716,0
+NUE.US,D,20151014,000000,34.5512,34.8256,34.1064,34.3738,2030689.2773053,0
+NUE.US,D,20151015,000000,34.4184,34.9227,34.2846,34.9088,1885815.0251768,0
+NUE.US,D,20151016,000000,35.0911,35.0911,34.4462,34.895,2479576.4884773,0
+NUE.US,D,20151019,000000,34.5769,34.6364,33.7912,34.0449,2112344.4994167,0
+NUE.US,D,20151020,000000,33.7912,34.3015,33.6426,33.8338,2312954.2924744,0
+NUE.US,D,20151021,000000,33.9161,34.1608,33.28,33.3514,2727281.5922792,0
+NUE.US,D,20151022,000000,33.5516,35.421,33.4198,35.2575,3096905.7946036,0
+NUE.US,D,20151023,000000,35.5934,36.1729,35.3794,36.0025,3332160.2863341,0
+NUE.US,D,20151026,000000,35.7529,35.9491,34.991,35.0743,2079022.0789615,0
+NUE.US,D,20151027,000000,35.0069,35.2892,34.6274,35.0822,2519452.7657772,0
+NUE.US,D,20151028,000000,35.0822,35.5538,34.7909,35.2972,2617207.482217,0
+NUE.US,D,20151029,000000,35.0069,35.3546,34.886,35.0168,2332165.682791,0
+NUE.US,D,20151030,000000,35.207,35.3715,34.9306,35.0069,3462417.8126087,0
+NUE.US,D,20151102,000000,34.991,36.3543,34.8494,36.0363,2601305.824935,0
+NUE.US,D,20151103,000000,35.9937,36.3463,35.5538,35.9114,3594358.9725222,0
+NUE.US,D,20151104,000000,35.9411,35.957,34.7087,35.3546,2874739.8384816,0
+NUE.US,D,20151105,000000,35.2813,35.3715,34.7612,34.991,2076123.1606097,0
+NUE.US,D,20151106,000000,34.6423,34.9088,34.2064,34.8404,2456257.9607047,0
+NUE.US,D,20151109,000000,34.8335,34.9306,34.1786,34.5769,2476164.8088014,0
+NUE.US,D,20151110,000000,34.3471,34.5769,34.148,34.5264,1971120.1389178,0
+NUE.US,D,20151111,000000,34.7255,34.7434,33.8488,34.1142,2021990.5035046,0
+NUE.US,D,20151112,000000,33.5516,33.5584,32.549,33.1978,4492141.4698478,0
+NUE.US,D,20151113,000000,33.2058,34.0974,33.1978,33.6238,1957830.7381449,0
+NUE.US,D,20151116,000000,33.5922,34.2698,33.4772,34.0142,1958069.9594713,0
+NUE.US,D,20151117,000000,34.0449,34.1212,33.4296,33.5516,2261114.9301099,0
+NUE.US,D,20151118,000000,33.9418,34.9177,33.8716,34.9029,2054129.9391727,0
+NUE.US,D,20151119,000000,34.8177,35.0654,34.4957,34.6046,1945986.7590573,0
+NUE.US,D,20151120,000000,34.7691,35.0069,34.038,34.1975,2269086.9555772,0
+NUE.US,D,20151123,000000,34.139,34.4699,33.5754,33.6516,1804616.0395191,0
+NUE.US,D,20151124,000000,33.7576,34.9762,33.6426,34.895,3789753.3369157,0
+NUE.US,D,20151125,000000,34.7087,34.8256,34.3204,34.462,1826967.5882592,0
+NUE.US,D,20151127,000000,34.3104,34.6492,34.1539,34.5512,754107.37994711,0
+NUE.US,D,20151130,000000,34.3104,34.5769,33.8716,34.3015,3504347.1539503,0
+NUE.US,D,20151201,000000,34.5106,34.9306,34.3015,34.895,2041876.1547749,0
+NUE.US,D,20151202,000000,34.5581,34.7434,34.0796,34.139,2196974.3428313,0
+NUE.US,D,20151203,000000,34.3738,34.3916,33.4693,33.8338,2184431.8778456,0
+NUE.US,D,20151204,000000,33.8626,34.0885,33.5832,34.0142,2116721.1393795,0
+NUE.US,D,20151207,000000,33.6516,33.6516,32.9136,33.3514,1899709.040188,0
+NUE.US,D,20151208,000000,32.4914,33.3346,32.4082,32.656,2784247.5585116,0
+NUE.US,D,20151209,000000,33.0384,33.6833,32.9462,33.1028,2196832.0212827,0
+NUE.US,D,20151210,000000,33.0482,34.3015,32.9798,33.9587,2944779.1997323,0
+NUE.US,D,20151211,000000,33.4524,33.7012,33.0384,33.0948,3036247.5430889,0
+NUE.US,D,20151214,000000,33.3424,33.8072,33.0056,33.2196,2941450.2886166,0
+NUE.US,D,20151215,000000,33.4436,33.5832,33.0156,33.2434,2681606.468903,0
+NUE.US,D,20151216,000000,31.8218,32.4914,31.1758,31.9932,6303649.5060611,0
+NUE.US,D,20151217,000000,31.6226,32.0932,31.2352,31.8376,3863096.3749648,0
+NUE.US,D,20151218,000000,31.7058,32.432,31.5483,32.1675,6948403.4680432,0
+NUE.US,D,20151221,000000,32.4498,33.079,32.3171,32.8778,3883881.3772976,0
+NUE.US,D,20151222,000000,32.9214,34.139,32.8966,34.031,3877955.3502631,0
+NUE.US,D,20151223,000000,34.4778,34.9227,33.6615,33.9666,4100165.7187832,0
+NUE.US,D,20151224,000000,33.9418,34.1509,33.6664,33.9914,754472.77285914,0
+NUE.US,D,20151228,000000,33.7268,33.7318,33.1186,33.616,2126747.2382612,0
+NUE.US,D,20151229,000000,33.8963,33.9974,33.4466,33.8121,1843112.5043584,0
+NUE.US,D,20151230,000000,33.602,33.8398,33.495,33.6972,2351694.0161308,0
+NUE.US,D,20151231,000000,33.706,34.043,33.5208,33.6634,2287493.8758639,0
+NUE.US,D,20160104,000000,33.1096,33.4634,32.7678,33.0374,4824469.3514556,0
+NUE.US,D,20160105,000000,33.3276,33.4386,32.961,33.3782,4207371.191674,0
+NUE.US,D,20160106,000000,32.76,33.1692,32.6599,32.8768,1952559.7939831,0
+NUE.US,D,20160107,000000,32.2358,32.2517,30.8925,31.2006,6724520.5689838,0
+NUE.US,D,20160108,000000,31.2897,31.5324,30.3723,30.4387,4071570.1906126,0
+NUE.US,D,20160111,000000,30.6893,30.7547,29.9027,30.1881,3991624.8458298,0
+NUE.US,D,20160112,000000,30.4467,30.7805,29.6035,30.3139,5086725.5718867,0
+NUE.US,D,20160113,000000,30.5833,30.9668,29.6937,29.7541,4167378.8365153,0
+NUE.US,D,20160114,000000,29.9711,30.5655,29.6541,30.2554,4571994.9617162,0
+NUE.US,D,20160115,000000,29.4707,29.6847,29.0031,29.3627,4025218.7875372,0
+NUE.US,D,20160119,000000,29.8948,29.9889,29.0209,29.4619,3909318.5783364,0
+NUE.US,D,20160120,000000,28.9081,29.5699,28.3195,29.2191,4284573.0614986,0
+NUE.US,D,20160121,000000,29.1933,29.7185,28.9843,29.2449,3383299.144055,0
+NUE.US,D,20160122,000000,29.7719,29.9523,29.2549,29.5381,3395084.579527,0
+NUE.US,D,20160125,000000,29.4619,29.7185,29.0853,29.1201,2785135.8064746,0
+NUE.US,D,20160126,000000,29.5123,30.8092,29.4441,30.5219,4437872.5474301,0
+NUE.US,D,20160127,000000,30.0285,30.5992,29.7095,29.8195,3983130.9746842,0
+NUE.US,D,20160128,000000,30.9053,30.9053,29.1547,30.6041,4752712.0378948,0
+NUE.US,D,20160129,000000,30.6636,32.6698,30.6041,32.6332,7216272.8099766,0
+NUE.US,D,20160201,000000,32.335,32.7678,31.7445,32.7282,4017890.741843,0
+NUE.US,D,20160202,000000,32.3012,32.3776,31.8941,32.1536,3530467.7002969,0
+NUE.US,D,20160203,000000,32.5588,33.4228,32.1368,33.3366,3399952.7839876,0
+NUE.US,D,20160204,000000,33.6872,34.3828,33.495,33.8042,3480916.5858097,0
+NUE.US,D,20160205,000000,33.5298,34.4491,33.1364,33.3444,3331270.0196257,0
+NUE.US,D,20160208,000000,33.3038,33.386,32.6698,32.9036,3110156.8392145,0
+NUE.US,D,20160209,000000,32.5113,32.8937,31.9832,32.5024,3256570.3846878,0
+NUE.US,D,20160210,000000,32.5688,33.3614,32.3696,32.537,1944528.2155272,0
+NUE.US,D,20160211,000000,32.1665,32.3171,31.4998,32.0338,2507996.3858007,0
+NUE.US,D,20160212,000000,32.7362,33.4634,32.2794,33.4386,3041701.1837068,0
+NUE.US,D,20160216,000000,33.602,33.8309,33.1176,33.5624,2933629.669052,0
+NUE.US,D,20160217,000000,33.8696,34.3084,33.7883,34.0449,3129615.525839,0
+NUE.US,D,20160218,000000,34.0132,34.1064,33.2682,33.4386,3045681.1402044,0
+NUE.US,D,20160219,000000,33.297,33.3038,32.6698,32.9036,3242713.7164658,0
+NUE.US,D,20160222,000000,33.29,33.495,33.0472,33.2118,3187860.3672635,0
+NUE.US,D,20160223,000000,32.8848,33.0472,32.4776,32.4934,2509735.5349372,0
+NUE.US,D,20160224,000000,31.9604,32.6262,31.5503,32.5974,3540855.1545998,0
+NUE.US,D,20160225,000000,32.5272,33.2058,32.4013,33.2058,2588412.0982548,0
+NUE.US,D,20160226,000000,33.3444,33.7636,33.1592,33.3782,2216296.7641434,0
+NUE.US,D,20160229,000000,32.8362,33.3276,32.641,32.859,3372161.725847,0
+NUE.US,D,20160301,000000,33.3782,34.4124,33.0948,34.2183,2601676.2647105,0
+NUE.US,D,20160302,000000,34.5383,35.3418,34.4214,35.2833,3560472.312736,0
+NUE.US,D,20160303,000000,35.3259,36.0868,35.2011,35.7083,4749510.3077375,0
+NUE.US,D,20160304,000000,35.8757,36.6197,35.2506,35.8857,4122396.1428012,0
+NUE.US,D,20160307,000000,36.0511,37.3965,35.9213,37.3875,4365204.7797074,0
+NUE.US,D,20160308,000000,36.8695,37.5471,36.7872,37.0181,4489448.4635238,0
+NUE.US,D,20160309,000000,37.1469,37.4045,36.1551,36.3691,3385067.5649995,0
+NUE.US,D,20160310,000000,36.4197,37.6451,36.3027,37.5817,3273123.0873517,0
+NUE.US,D,20160311,000000,37.8929,37.9553,36.9893,37.9057,3524637.5636674,0
+NUE.US,D,20160314,000000,37.6233,38.1336,37.3291,37.7125,2849551.9524961,0
+NUE.US,D,20160315,000000,37.3647,37.9999,37.0795,37.6303,2545559.1809062,0
+NUE.US,D,20160316,000000,37.3559,38.0969,37.1637,37.9999,3890055.7100128,0
+NUE.US,D,20160317,000000,38.3059,39.0579,37.7977,38.9658,3720883.8386071,0
+NUE.US,D,20160318,000000,39.0579,39.5602,38.7092,39.0094,3734117.7238823,0
+NUE.US,D,20160321,000000,38.9024,38.9995,38.3059,38.7677,2160612.7012211,0
+NUE.US,D,20160322,000000,38.3654,39.1421,38.3485,38.9202,2358704.1094293,0
+NUE.US,D,20160323,000000,38.4991,38.9826,38.3238,38.4665,3015097.147844,0
+NUE.US,D,20160324,000000,38.0563,38.8756,38.0246,38.8221,2389907.8566183,0
+NUE.US,D,20160328,000000,38.8925,39.4185,38.5983,39.1421,3156909.9726184,0
+NUE.US,D,20160329,000000,38.9608,39.8039,38.7013,39.7782,3182261.3769789,0
+NUE.US,D,20160330,000000,40.0566,40.86,39.7861,40.6788,5925118.5991628,0
+NUE.US,D,20160331,000000,40.5698,40.5777,39.795,39.8297,4734908.7224739,0
+NUE.US,D,20160401,000000,39.4324,40.0655,39.3393,40.013,2868159.7379471,0
+NUE.US,D,20160404,000000,39.9228,40.2378,39.2392,39.3076,2798227.3702011,0
+NUE.US,D,20160405,000000,39.156,39.6315,39.156,39.3908,2433324.0039252,0
+NUE.US,D,20160406,000000,39.4423,39.7861,39.0391,39.7594,2036773.7758514,0
+NUE.US,D,20160407,000000,39.3908,39.5672,38.9301,39.2055,2571152.8347112,0
+NUE.US,D,20160408,000000,39.687,40.2072,39.5949,39.8218,2463061.1326027,0
+NUE.US,D,20160411,000000,40.0902,40.6788,40.0566,40.1408,3358724.9566622,0
+NUE.US,D,20160412,000000,40.4489,40.756,40.0387,40.4954,3133558.1355472,0
+NUE.US,D,20160413,000000,41.0384,41.6824,40.8392,41.3346,3379119.3317658,0
+NUE.US,D,20160414,000000,41.4208,41.5714,41.1176,41.5218,2454614.7019733,0
+NUE.US,D,20160415,000000,41.4356,41.7318,41.1998,41.6892,2574235.4588917,0
+NUE.US,D,20160418,000000,41.5566,42.0548,41.4534,41.9835,2707705.8184232,0
+NUE.US,D,20160419,000000,42.2173,42.7602,42.1014,42.4888,3437854.7283153,0
+NUE.US,D,20160420,000000,42.6166,42.7087,41.926,42.3422,3409073.4755707,0
+NUE.US,D,20160421,000000,42.0678,42.2173,40.9146,41.6824,3077803.4165369,0
+NUE.US,D,20160422,000000,41.39,42.2272,41.39,41.723,2750164.0710518,0
+NUE.US,D,20160425,000000,41.4694,41.8122,41.1176,41.3624,3008828.9434692,0
+NUE.US,D,20160426,000000,41.6238,41.7666,40.966,41.6892,3729028.4668037,0
+NUE.US,D,20160427,000000,41.7744,42.6572,41.191,42.6166,2678669.1943892,0
+NUE.US,D,20160428,000000,42.361,43.0297,41.936,42.0548,3088927.7129001,0
+NUE.US,D,20160429,000000,42.0678,42.4502,41.5792,41.9182,6704634.9177134,0
+NUE.US,D,20160502,000000,41.8844,42.4402,41.615,42.353,2691091.5440254,0
+NUE.US,D,20160503,000000,41.6318,41.7061,40.6698,41.0314,4558340.1680314,0
+NUE.US,D,20160504,000000,40.6609,41.3009,40.2676,40.8392,4675069.0722068,0
+NUE.US,D,20160505,000000,41.0314,41.294,40.5133,40.8056,2945407.0295425,0
+NUE.US,D,20160506,000000,40.765,41.2266,40.3152,41.1354,2476156.7338199,0
+NUE.US,D,20160509,000000,40.324,40.5282,39.1124,39.1382,3905219.515862,0
+NUE.US,D,20160510,000000,39.3749,40.3855,39.2115,40.3518,3212475.9389365,0
+NUE.US,D,20160511,000000,40.4023,40.8898,40.0219,40.0902,2277086.2341072,0
+NUE.US,D,20160512,000000,40.4023,40.5698,39.7594,39.9476,2477950.3890815,0
+NUE.US,D,20160513,000000,39.8128,40.0744,39.4611,39.6266,2740739.5582904,0
+NUE.US,D,20160516,000000,39.8218,40.6698,39.8218,40.2596,2409134.3875253,0
+NUE.US,D,20160517,000000,40.116,40.2596,39.0223,39.2055,4674144.4868272,0
+NUE.US,D,20160518,000000,38.9509,39.5592,38.4377,38.6171,2266693.7329407,0
+NUE.US,D,20160519,000000,38.2723,39.2907,38.1633,39.1897,2773763.2044308,0
+NUE.US,D,20160520,000000,39.474,39.5582,39.047,39.1818,2020433.0414513,0
+NUE.US,D,20160523,000000,38.9301,39.7108,38.7607,39.4324,2131388.3338676,0
+NUE.US,D,20160524,000000,39.6623,39.8862,39.4166,39.7108,2270844.2734221,0
+NUE.US,D,20160525,000000,39.8941,40.867,39.695,40.7471,2818024.1966751,0
+NUE.US,D,20160526,000000,41.4534,41.723,40.6956,40.8482,2302939.2966922,0
+NUE.US,D,20160527,000000,40.7728,40.975,40.1576,40.7471,3212007.5900105,0
+NUE.US,D,20160531,000000,40.9304,41.286,40.5282,40.8482,2798638.1848839,0
+NUE.US,D,20160601,000000,40.4776,41.1612,40.3419,41.0928,2217090.1310739,0
+NUE.US,D,20160602,000000,40.857,41.399,40.7471,41.399,2219257.254229,0
+NUE.US,D,20160603,000000,41.5298,42.028,41.1612,42.0014,3118453.8826864,0
+NUE.US,D,20160606,000000,42.0112,42.5224,41.936,42.458,2508697.8998169,0
+NUE.US,D,20160607,000000,42.3243,42.6482,42.2104,42.4125,2516976.7745805,0
+NUE.US,D,20160608,000000,42.9286,43.7787,42.895,43.5865,3638969.2077156,0
+NUE.US,D,20160609,000000,43.098,43.1278,42.4046,42.567,3526329.2722877,0
+NUE.US,D,20160610,000000,42.255,42.8187,42.1192,42.5224,2997101.0422403,0
+NUE.US,D,20160613,000000,42.7176,42.8187,42.0716,42.0816,3556389.4002245,0
+NUE.US,D,20160614,000000,42.1866,42.3243,41.4278,41.6972,2251015.1470221,0
+NUE.US,D,20160615,000000,42.2272,42.6572,41.7992,42.4808,3797151.0293252,0
+NUE.US,D,20160616,000000,42.1866,42.684,41.9428,42.6482,2587115.0543543,0
+NUE.US,D,20160617,000000,42.785,43.0624,42.2876,42.3956,3608348.8779385,0
+NUE.US,D,20160620,000000,43.0703,43.6568,43.0703,43.1981,2755215.981341,0
+NUE.US,D,20160621,000000,43.1624,43.1724,41.821,42.0915,4608642.2557964,0
+NUE.US,D,20160622,000000,42.3877,42.5046,41.605,41.7408,4233633.0501966,0
+NUE.US,D,20160623,000000,42.3481,42.5224,41.6892,42.5224,3759520.6062497,0
+NUE.US,D,20160624,000000,41.0196,41.5386,40.1735,40.3072,4837625.5150339,0
+NUE.US,D,20160627,000000,39.9228,39.9942,38.8172,38.9935,3847381.4516295,0
+NUE.US,D,20160628,000000,39.6276,40.3132,39.4314,40.1794,3824723.053593,0
+NUE.US,D,20160629,000000,40.6797,40.9512,40.5945,40.6797,3152725.1134657,0
+NUE.US,D,20160630,000000,40.969,41.9448,40.8164,41.9448,2784145.6118704,0
+NUE.US,D,20160701,000000,41.8864,42.7256,41.8428,42.4204,2964290.3737364,0
+NUE.US,D,20160705,000000,42.2004,42.3302,41.3326,41.5634,3987649.9361956,0
+NUE.US,D,20160706,000000,41.7913,43.3864,41.7328,43.3646,5550908.8167296,0
+NUE.US,D,20160707,000000,43.3289,43.9402,43.2546,43.7262,4003787.7866859,0
+NUE.US,D,20160708,000000,44.1443,45.2598,44.0422,45.1528,4327884.2340462,0
+NUE.US,D,20160711,000000,45.4183,46.2643,45.4183,46.2317,4081867.8107466,0
+NUE.US,D,20160712,000000,46.9014,48.0744,46.8351,47.8267,6170410.2928745,0
+NUE.US,D,20160713,000000,48.0576,48.2528,47.1689,47.8961,3545313.5537503,0
+NUE.US,D,20160714,000000,48.0744,48.4558,47.693,48.2102,3018721.8051564,0
+NUE.US,D,20160715,000000,48.1527,48.3806,47.8049,48.1071,3552228.7660162,0
+NUE.US,D,20160718,000000,47.9238,48.3112,47.7158,48.3033,2511418.1592034,0
+NUE.US,D,20160719,000000,47.6524,47.9238,46.6151,47.2937,5096560.8993309,0
+NUE.US,D,20160720,000000,46.2495,46.3011,45.4273,45.9177,6528568.0214955,0
+NUE.US,D,20160721,000000,45.9939,46.2495,44.2037,44.4177,5357982.3685515,0
+NUE.US,D,20160722,000000,44.3027,44.9606,44.2473,44.7535,3084331.0296919,0
+NUE.US,D,20160725,000000,44.6713,44.9269,44.1938,44.4741,2605967.1079951,0
+NUE.US,D,20160726,000000,44.4831,45.6095,44.4831,45.5977,3080150.20803,0
+NUE.US,D,20160727,000000,45.9335,46.1287,44.9933,45.3797,3237823.3058063,0
+NUE.US,D,20160728,000000,45.4183,45.7739,45.0349,45.6809,3795029.3279409,0
+NUE.US,D,20160729,000000,45.5917,45.8393,45.1717,45.5362,2817882.8844993,0
+NUE.US,D,20160801,000000,45.5362,45.6273,44.9606,45.2301,2537309.5779504,0
+NUE.US,D,20160802,000000,45.1449,45.237,44.5861,44.9933,2557202.2948296,0
+NUE.US,D,20160803,000000,44.8556,45.4451,44.7377,45.4273,2160188.7646934,0
+NUE.US,D,20160804,000000,45.344,45.5183,44.9131,45.2449,2030443.9997427,0
+NUE.US,D,20160805,000000,45.2835,45.4767,45.1112,45.4619,1406426.5902046,0
+NUE.US,D,20160808,000000,45.5977,45.5977,45.0181,45.4273,2178265.6201119,0
+NUE.US,D,20160809,000000,45.1805,45.2073,44.7377,44.8169,1768338.1758417,0
+NUE.US,D,20160810,000000,44.9269,44.9933,44.3999,44.4395,3351015.3680929,0
+NUE.US,D,20160811,000000,44.6257,44.8229,44.1443,44.4395,2952075.9548733,0
+NUE.US,D,20160812,000000,44.2305,44.3027,42.9455,43.0336,3762355.9341223,0
+NUE.US,D,20160815,000000,43.2764,44.0422,42.9712,43.7797,2881747.9130347,0
+NUE.US,D,20160816,000000,43.8887,44.0353,43.0644,43.0644,2028950.1281687,0
+NUE.US,D,20160817,000000,42.9138,43.0832,42.68,42.889,2802052.8926779,0
+NUE.US,D,20160818,000000,43.0832,43.2942,42.6928,43.2457,2107856.8284585,0
+NUE.US,D,20160819,000000,42.8048,42.9494,42.3768,42.4878,3607806.8448066,0
+NUE.US,D,20160822,000000,42.142,42.7256,42.1152,42.7097,1875683.9515358,0
+NUE.US,D,20160823,000000,42.997,43.2764,42.4105,42.472,2483683.6259332,0
+NUE.US,D,20160824,000000,42.3124,42.3124,41.4822,41.5376,2865776.6090375,0
+NUE.US,D,20160825,000000,41.5288,41.9686,41.3426,41.503,2727149.3644575,0
+NUE.US,D,20160826,000000,41.7913,42.352,41.2454,41.3326,2142766.9921474,0
+NUE.US,D,20160829,000000,41.283,42.0866,41.283,41.9686,2175279.8957092,0
+NUE.US,D,20160830,000000,41.7764,41.8784,41.1414,41.2592,3315376.4373252,0
+NUE.US,D,20160831,000000,41.0354,41.3692,40.8967,41.179,3703206.6947719,0
+NUE.US,D,20160901,000000,41.2592,41.9954,41.179,41.8508,3181147.0295345,0
+NUE.US,D,20160902,000000,42.2599,42.7344,41.403,41.6238,2859612.3700491,0
+NUE.US,D,20160906,000000,41.6982,42.1738,41.3792,42.0866,2666627.3782552,0
+NUE.US,D,20160907,000000,41.8508,42.4204,41.707,42.4204,3361582.4907338,0
+NUE.US,D,20160908,000000,42.2322,42.2322,41.605,41.6408,2263279.0251469,0
+NUE.US,D,20160909,000000,41.2504,41.2592,39.7524,39.7524,4320099.9518982,0
+NUE.US,D,20160912,000000,39.1015,40.653,39.1015,40.5044,5122400.8400711,0
+NUE.US,D,20160913,000000,39.8891,40.5282,38.836,39.0678,4044726.9334233,0
+NUE.US,D,20160914,000000,38.6279,38.8449,38.0415,38.4981,5401417.6939393,0
+NUE.US,D,20160915,000000,38.4298,38.9261,38.1534,38.728,3578036.4068305,0
+NUE.US,D,20160916,000000,38.6438,39.153,38.3535,38.8271,4102265.2139683,0
+NUE.US,D,20160919,000000,39.2888,39.4413,38.8994,39.05,2892202.9953076,0
+NUE.US,D,20160920,000000,39.2045,39.3551,38.9648,39.1946,3545722.3496877,0
+NUE.US,D,20160921,000000,39.474,40.6609,39.474,40.6332,4196472.9947924,0
+NUE.US,D,20160922,000000,41.299,41.5288,40.5856,40.6411,2653065.4468574,0
+NUE.US,D,20160923,000000,40.4261,41.6,40.3855,41.4336,6268467.8211198,0
+NUE.US,D,20160926,000000,41.3068,41.7596,41.1146,41.5288,4355750.9951381,0
+NUE.US,D,20160927,000000,41.2592,41.7516,41.0424,41.6576,2883057.0694074,0
+NUE.US,D,20160928,000000,41.9756,42.569,41.8576,42.5422,2484339.7181786,0
+NUE.US,D,20160929,000000,42.4898,42.7464,41.5912,41.7972,2454408.7899455,0
+NUE.US,D,20160930,000000,41.9588,42.5373,41.6794,42.3035,3209647.6766727,0
+NUE.US,D,20161003,000000,42.1321,42.2688,41.5238,41.7656,3513127.6869385,0
+NUE.US,D,20161004,000000,41.5328,41.6368,40.6718,40.7362,3089106.3718654,0
+NUE.US,D,20161005,000000,41.0978,41.2316,40.7788,41.1068,2684726.4398728,0
+NUE.US,D,20161006,000000,40.9591,41.2414,40.8313,41.0284,2417576.7806639,0
+NUE.US,D,20161007,000000,41.2414,41.4,40.0526,40.54,2760132.6356905,0
+NUE.US,D,20161010,000000,40.8056,41.3435,40.755,40.8313,1676363.1273971,0
+NUE.US,D,20161011,000000,40.5728,41.1146,40.4132,40.549,2414530.4939001,0
+NUE.US,D,20161012,000000,40.5994,40.8144,40.225,40.4202,4567391.2128992,0
+NUE.US,D,20161013,000000,39.8228,39.9991,39.264,39.8138,3720481.0989058,0
+NUE.US,D,20161014,000000,40.1041,40.429,39.9684,40.0883,2451230.2753599,0
+NUE.US,D,20161017,000000,40.1715,40.5093,40.0268,40.0348,2235231.5863443,0
+NUE.US,D,20161018,000000,40.5311,40.5994,39.9595,40.334,3673286.8696384,0
+NUE.US,D,20161019,000000,40.5242,41.2602,40.4518,41.0879,3626303.5992622,0
+NUE.US,D,20161020,000000,40.7877,41.821,38.7538,41.3712,6764303.9839968,0
+NUE.US,D,20161021,000000,40.9958,41.2414,40.4608,40.9502,4146974.3676848,0
+NUE.US,D,20161024,000000,41.3256,41.3346,40.7025,40.7877,2118229.1421712,0
+NUE.US,D,20161025,000000,41.0344,41.0344,40.0883,40.2062,3294359.2792748,0
+NUE.US,D,20161026,000000,40.1715,40.5994,39.796,40.4994,2171724.885112,0
+NUE.US,D,20161027,000000,40.4806,40.4806,39.8733,39.9832,3125323.6731816,0
+NUE.US,D,20161028,000000,39.9912,41.3138,39.897,40.7302,3176483.7277291,0
+NUE.US,D,20161031,000000,40.9502,41.8765,40.7877,41.7884,3716118.5901605,0
+NUE.US,D,20161101,000000,42.04,42.1668,40.658,40.9155,4095555.91373,0
+NUE.US,D,20161102,000000,40.7114,41.9102,40.7114,41.188,3217689.3488553,0
+NUE.US,D,20161103,000000,41.2772,41.9438,41.2602,41.7298,2404652.7728031,0
+NUE.US,D,20161104,000000,41.6942,43.1308,41.5952,42.7305,3966640.8531266,0
+NUE.US,D,20161107,000000,43.5013,44.0907,43.4498,43.9085,4110708.6164796,0
+NUE.US,D,20161108,000000,43.5508,44.4315,43.2764,43.9451,2213516.9517684,0
+NUE.US,D,20161109,000000,46.3883,50.0707,46.3883,49.292,10597324.081061,0
+NUE.US,D,20161110,000000,49.2058,51.1724,49.1156,50.5918,8440537.9116901,0
+NUE.US,D,20161111,000000,50.686,50.9683,49.3188,50.262,5309246.8271939,0
+NUE.US,D,20161114,000000,50.8316,51.4042,50.5432,50.9852,4688293.8731278,0
+NUE.US,D,20161115,000000,50.1292,51.6251,49.9666,51.6093,4990514.1862825,0
+NUE.US,D,20161116,000000,51.1912,51.3804,50.686,51.2001,3898883.6835172,0
+NUE.US,D,20161117,000000,51.2001,51.3537,50.686,50.8564,3441421.8513847,0
+NUE.US,D,20161118,000000,50.7117,50.9594,50.1846,50.3332,3568945.9964279,0
+NUE.US,D,20161121,000000,50.8157,51.1407,50.4372,51.0346,2479298.9109889,0
+NUE.US,D,20161122,000000,51.5052,53.3876,51.5052,53.3024,5493302.9082149,0
+NUE.US,D,20161123,000000,52.919,53.6135,52.6396,53.4738,3331522.362797,0
+NUE.US,D,20161125,000000,53.6819,53.8097,53.3421,53.7671,999622.14502221,0
+NUE.US,D,20161128,000000,53.6135,53.6819,52.705,53.0161,3179433.1147151,0
+NUE.US,D,20161129,000000,51.5776,53.0537,50.788,52.7229,3764831.925319,0
+NUE.US,D,20161130,000000,53.4391,54.1257,52.9339,53.2013,4027623.1132733,0
+NUE.US,D,20161201,000000,53.5421,53.8949,52.7585,52.9973,3440489.1910236,0
+NUE.US,D,20161202,000000,52.9705,53.9385,52.7585,53.9197,2408415.7141735,0
+NUE.US,D,20161205,000000,54.7766,55.7633,54.6993,55.69,4244312.2132056,0
+NUE.US,D,20161206,000000,55.5701,56.1497,55.1125,56.1012,3325218.8303782,0
+NUE.US,D,20161207,000000,56.3816,57.4178,56.1705,57.1008,3514886.0141561,0
+NUE.US,D,20161208,000000,57.395,58.1698,56.6818,56.8135,4471627.9887673,0
+NUE.US,D,20161209,000000,56.6728,56.7244,55.3304,55.9189,3447556.8185651,0
+NUE.US,D,20161212,000000,56.3726,56.4093,54.6547,54.8361,3880192.1201334,0
+NUE.US,D,20161213,000000,55.1025,55.4761,53.9385,54.2615,4297261.8855238,0
+NUE.US,D,20161214,000000,54.1505,55.0243,53.8097,53.9285,3439500.0057921,0
+NUE.US,D,20161215,000000,52.8685,54.1851,52.1918,53.7839,6188881.8130129,0
+NUE.US,D,20161216,000000,53.4391,53.7027,51.852,51.8817,8864818.6355434,0
+NUE.US,D,20161219,000000,51.4389,52.1819,51.0109,51.7817,2862136.8111348,0
+NUE.US,D,20161220,000000,51.8441,53.3649,51.7886,53.1429,3073214.8083102,0
+NUE.US,D,20161221,000000,53.1587,53.8513,52.4831,53.1587,2635554.8495152,0
+NUE.US,D,20161222,000000,52.9428,53.3054,52.5743,52.7229,2256999.7176725,0
+NUE.US,D,20161223,000000,52.6515,52.7149,52.2443,52.603,1480845.6195361,0
+NUE.US,D,20161227,000000,52.9606,53.3649,52.8397,52.9259,1682613.1630636,0
+NUE.US,D,20161228,000000,53.3925,53.8374,52.39,52.4355,1543195.5796712,0
+NUE.US,D,20161229,000000,52.4256,52.917,52.0115,52.4445,1414855.8614983,0
+NUE.US,D,20161230,000000,52.5455,52.7199,51.1198,51.2298,2560729.0429915,0
+NUE.US,D,20170103,000000,51.4181,52.39,50.7998,51.3061,4297070.1047136,0
+NUE.US,D,20170104,000000,51.4359,52.7555,50.895,52.7199,4146005.369907,0
+NUE.US,D,20170105,000000,52.6079,53.8809,52.174,52.4167,4063574.9495734,0
+NUE.US,D,20170106,000000,52.3989,53.2449,51.8817,51.8897,3552471.0154607,0
+NUE.US,D,20170109,000000,52.3989,52.9685,51.2298,51.3338,4170974.2220198,0
+NUE.US,D,20170110,000000,51.9877,52.9111,51.3418,52.6931,4633401.1583907,0
+NUE.US,D,20170111,000000,52.8933,53.1825,52.1076,52.6664,2423303.9612796,0
+NUE.US,D,20170112,000000,52.2968,52.6178,51.6152,52.1671,2869168.1012596,0
+NUE.US,D,20170113,000000,52.066,52.7506,51.7886,51.963,1713781.5822087,0
+NUE.US,D,20170117,000000,51.9541,52.2473,51.3982,51.7618,1782954.9016954,0
+NUE.US,D,20170118,000000,51.8897,53.7423,51.6876,53.6907,4349373.7785133,0
+NUE.US,D,20170119,000000,53.3847,53.5789,51.4726,51.7718,3360672.0365718,0
+NUE.US,D,20170120,000000,52.0561,52.6267,51.8243,52.496,3255894.1049887,0
+NUE.US,D,20170123,000000,52.6575,52.7853,51.213,51.6955,3515925.6680218,0
+NUE.US,D,20170124,000000,52.5197,53.6571,52.3157,52.4355,5075286.3512457,0
+NUE.US,D,20170125,000000,52.3157,52.3672,50.7998,51.3933,7213508.138192,0
+NUE.US,D,20170126,000000,51.3338,52.3305,51.1367,52.2542,3763292.6319741,0
+NUE.US,D,20170127,000000,52.3305,52.7021,51.7965,52.5128,3002655.6201268,0
+NUE.US,D,20170130,000000,52.1076,52.3226,50.8088,51.7302,5041360.3259248,0
+NUE.US,D,20170131,000000,51.4795,51.5112,49.1731,50.0004,10718546.712431,0
+NUE.US,D,20170201,000000,50.4135,51.0287,48.3627,48.9998,5542615.8107484,0
+NUE.US,D,20170202,000000,49.086,49.612,48.8105,49.4852,3545127.8291762,0
+NUE.US,D,20170203,000000,49.394,50.0004,48.7679,49.3614,2984848.2672151,0
+NUE.US,D,20170206,000000,49.4912,50.0896,49.4912,49.7904,3071786.5459607,0
+NUE.US,D,20170207,000000,50.3224,50.564,49.5159,49.62,2576949.6620421,0
+NUE.US,D,20170208,000000,49.5506,50.1956,49.2326,50.1638,2797414.8251896,0
+NUE.US,D,20170209,000000,50.2926,52.4871,50.2322,52.4791,6396309.9185589,0
+NUE.US,D,20170210,000000,53.0429,53.2777,52.2107,52.496,4780533.3772159,0
+NUE.US,D,20170213,000000,53.6749,55.0629,53.5789,54.732,5046288.0833738,0
+NUE.US,D,20170214,000000,54.4735,54.6547,53.7057,54.3011,3096435.4269323,0
+NUE.US,D,20170215,000000,54.3813,55.6692,54.3209,54.9757,3443157.9724032,0
+NUE.US,D,20170216,000000,54.9925,55.3611,54.2921,54.7489,2524356.2982818,0
+NUE.US,D,20170217,000000,54.6389,55.0589,53.9652,55.0015,2585111.4495742,0
+NUE.US,D,20170221,000000,55.5157,56.2924,55.3096,55.5077,3378834.6886686,0
+NUE.US,D,20170222,000000,55.0857,55.0857,54.2793,54.4319,3590510.2344737,0
+NUE.US,D,20170223,000000,54.8371,54.947,52.1671,52.4078,3497449.1010199,0
+NUE.US,D,20170224,000000,51.963,52.7922,51.7886,52.382,2589291.2618636,0
+NUE.US,D,20170227,000000,52.5277,54.3297,52.5277,53.9147,3079065.1323934,0
+NUE.US,D,20170228,000000,53.8979,54.3169,53.5353,53.8553,2701359.8923516,0
+NUE.US,D,20170301,000000,55.3007,55.6692,54.8439,55.0956,3762864.6579556,0
+NUE.US,D,20170302,000000,54.9569,55.0401,53.8741,53.9147,2994640.1916339,0
+NUE.US,D,20170303,000000,53.9067,54.1911,53.4401,53.9147,2734619.7317003,0
+NUE.US,D,20170306,000000,53.2449,54.2605,53.0607,54.0623,2740605.3117233,0
+NUE.US,D,20170307,000000,54.0345,54.3209,52.3989,52.4445,3064036.582484,0
+NUE.US,D,20170308,000000,52.4791,52.8853,52.173,52.4791,2718581.8091058,0
+NUE.US,D,20170309,000000,52.1076,52.7021,51.6489,52.1076,2678617.7163822,0
+NUE.US,D,20170310,000000,52.5534,52.8665,52.0393,52.174,2967670.7628591,0
+NUE.US,D,20170313,000000,52.5128,52.7922,52.0293,52.2542,2265818.6068227,0
+NUE.US,D,20170314,000000,51.9184,52.3989,51.6489,52.2691,1835510.9186664,0
+NUE.US,D,20170315,000000,52.7199,54.732,52.7199,54.6101,4406344.7916092,0
+NUE.US,D,20170316,000000,56.5222,56.8086,55.5077,55.6039,6186021.2508232,0
+NUE.US,D,20170317,000000,55.7881,56.66,55.4255,55.7049,7205098.0449792,0
+NUE.US,D,20170320,000000,55.585,55.7247,54.9391,55.6613,2084967.284077,0
+NUE.US,D,20170321,000000,55.6613,55.8436,52.6842,52.7853,4933768.2632954,0
+NUE.US,D,20170322,000000,53.0527,53.7333,52.6664,53.4847,2978593.1846852,0
+NUE.US,D,20170323,000000,53.5025,53.7769,52.39,52.7278,2535292.8513255,0
+NUE.US,D,20170324,000000,52.8665,53.1746,51.1536,51.4359,3288780.4764439,0
+NUE.US,D,20170327,000000,50.3006,51.4012,49.8964,51.213,3281841.0392335,0
+NUE.US,D,20170328,000000,51.0208,52.3057,50.7998,51.8243,3353863.8178104,0
+NUE.US,D,20170329,000000,51.9332,52.1839,51.5062,51.7688,1711478.1937412,0
+NUE.US,D,20170330,000000,51.8035,52.5554,51.8035,52.0551,2315961.2137035,0
+NUE.US,D,20170331,000000,51.9065,52.0977,51.4408,51.7282,3013039.0369389,0
+NUE.US,D,20170403,000000,52.0908,52.7417,51.2665,52.1512,3170593.0287384,0
+NUE.US,D,20170404,000000,51.9253,52.5297,51.6132,52.3909,1875158.0683669,0
+NUE.US,D,20170405,000000,52.9131,53.6967,51.5984,51.7282,3152000.3838778,0
+NUE.US,D,20170406,000000,51.8134,52.5148,51.4131,52.065,2424139.7218629,0
+NUE.US,D,20170407,000000,51.6192,52.9913,51.5895,52.6377,1978040.3980473,0
+NUE.US,D,20170410,000000,52.8338,52.921,51.6836,52.0383,1664786.632071,0
+NUE.US,D,20170411,000000,51.8797,52.4553,51.0763,52.4009,2208959.6340949,0
+NUE.US,D,20170412,000000,51.962,51.962,50.045,50.1322,3357963.8896575,0
+NUE.US,D,20170413,000000,50.0944,50.6186,49.284,49.3356,3258017.8251182,0
+NUE.US,D,20170417,000000,49.5169,49.7438,49.1394,49.5516,2597141.153236,0
+NUE.US,D,20170418,000000,49.0404,49.942,48.868,49.6546,2521111.165099,0
+NUE.US,D,20170419,000000,50.0222,50.5126,49.7626,49.9072,2835224.916603,0
+NUE.US,D,20170420,000000,51.007,52.6446,50.2639,52.2701,6829697.2027776,0
+NUE.US,D,20170421,000000,52.2622,52.2701,51.0574,51.9699,4284939.4637833,0
+NUE.US,D,20170424,000000,52.9379,53.3559,52.0105,52.9913,3619563.0084706,0
+NUE.US,D,20170425,000000,53.5441,53.5531,52.4811,52.7813,3695553.631073,0
+NUE.US,D,20170426,000000,51.4844,53.9681,51.2417,53.6967,5050509.2799432,0
+NUE.US,D,20170427,000000,53.7155,53.7621,53.0399,53.3649,5079374.3106207,0
+NUE.US,D,20170428,000000,53.666,53.7799,52.9735,53.1211,3732982.1796114,0
+NUE.US,D,20170501,000000,53.3995,53.9681,52.8289,53.4491,2392004.3236854,0
+NUE.US,D,20170502,000000,53.2429,53.6621,53.0101,53.4391,2263848.3113413,0
+NUE.US,D,20170503,000000,53.1211,53.1994,51.8708,52.2107,3472434.8271363,0
+NUE.US,D,20170504,000000,52.1413,53.0953,51.9877,52.9131,3148821.8692922,0
+NUE.US,D,20170505,000000,53.0329,53.1795,52.174,52.3761,2548059.3970474,0
+NUE.US,D,20170508,000000,52.1839,52.2612,51.6836,51.8589,2290466.4784216,0
+NUE.US,D,20170509,000000,51.9788,51.9877,50.786,50.9316,3093505.2180273,0
+NUE.US,D,20170510,000000,51.1644,51.1714,49.9558,50.4204,5020618.7266174,0
+NUE.US,D,20170511,000000,51.0574,51.0574,49.5416,49.828,3062014.8089957,0
+NUE.US,D,20170512,000000,49.604,50.0222,49.3692,49.6466,2115078.8900208,0
+NUE.US,D,20170515,000000,49.9666,50.1916,49.513,49.8994,3877936.172182,0
+NUE.US,D,20170516,000000,50.469,50.5492,49.62,50.045,3044438.6024289,0
+NUE.US,D,20170517,000000,49.8716,49.9072,48.5648,48.6074,3394759.5615224,0
+NUE.US,D,20170518,000000,48.3221,48.8164,47.7415,48.4004,3459862.0809699,0
+NUE.US,D,20170519,000000,48.8066,49.5238,48.5826,49.076,2863780.0698662,0
+NUE.US,D,20170522,000000,49.3188,49.5774,48.9106,49.1612,3815074.4600956,0
+NUE.US,D,20170523,000000,49.2226,51.2744,49.0502,50.79,4098650.6503827,0
+NUE.US,D,20170524,000000,51.3537,51.9699,50.465,50.7998,4405286.969035,0
+NUE.US,D,20170525,000000,50.9396,51.103,50.4878,50.5562,2634391.0428093,0
+NUE.US,D,20170526,000000,50.5413,50.8256,50.2004,50.367,1679992.831573,0
+NUE.US,D,20170530,000000,50.2798,50.7286,50.0499,50.5224,2340947.225152,0
+NUE.US,D,20170531,000000,50.1232,50.6186,49.2652,50.3194,2900112.4396686,0
+NUE.US,D,20170601,000000,50.3838,51.1793,49.9598,51.1644,2533316.4996079,0
+NUE.US,D,20170602,000000,51.0931,51.1892,50.7731,50.8415,1675287.1361147,0
+NUE.US,D,20170605,000000,50.572,51.3884,50.5314,51.0763,2466767.5491027,0
+NUE.US,D,20170606,000000,50.7543,50.7543,50.034,50.0716,2592588.8824259,0
+NUE.US,D,20170607,000000,50.4204,50.5472,48.9195,49.5516,3231865.9882184,0
+NUE.US,D,20170608,000000,49.5416,51.4498,49.189,51.2229,3381891.0691593,0
+NUE.US,D,20170609,000000,51.2229,51.8173,50.886,51.7866,2320521.559495,0
+NUE.US,D,20170612,000000,51.75,52.489,51.2031,51.8797,2783498.6039792,0
+NUE.US,D,20170613,000000,51.8797,52.4276,51.6836,52.3909,2254292.5801308,0
+NUE.US,D,20170614,000000,52.3167,52.3909,50.6354,51.1982,1966275.150029,0
+NUE.US,D,20170615,000000,50.3292,50.3838,47.2561,47.2927,9430553.8568677,0
+NUE.US,D,20170616,000000,47.2838,48.0368,46.7795,47.5672,5454011.0576997,0
+NUE.US,D,20170619,000000,48.4945,49.4486,48.1854,48.331,4650924.8775778,0
+NUE.US,D,20170620,000000,48.008,49.0602,47.795,48.6154,2736937.2513854,0
+NUE.US,D,20170621,000000,49.2752,49.3266,48.4192,48.4756,4120555.0470234,0
+NUE.US,D,20170622,000000,48.6778,49.3692,48.226,49.1136,2759084.9068433,0
+NUE.US,D,20170623,000000,50.1618,50.4561,49.2226,49.8022,4858605.326295,0
+NUE.US,D,20170626,000000,49.8894,50.2194,49.3118,49.726,3007303.7813419,0
+NUE.US,D,20170627,000000,50.0846,50.5918,49.2494,49.2494,2472903.5256557,0
+NUE.US,D,20170628,000000,49.83,51.0168,49.83,50.7196,2351722.2785661,0
+NUE.US,D,20170629,000000,50.9812,51.2695,50.3798,50.7196,2056306.146682,0
+NUE.US,D,20170630,000000,51.0505,51.5498,50.4412,50.458,2987611.929627,0
+NUE.US,D,20170703,000000,50.7038,51.5498,50.6701,51.3309,2057874.7118347,0
+NUE.US,D,20170705,000000,51.3834,51.8203,50.6116,51.5855,3184658.6371061,0
+NUE.US,D,20170706,000000,51.3576,52.2295,51.1308,51.6093,2626770.2790363,0
+NUE.US,D,20170707,000000,51.7331,51.7916,50.0746,50.7454,2869647.5532851,0
+NUE.US,D,20170710,000000,50.5106,51.8639,50.1886,51.1912,2246027.8365847,0
+NUE.US,D,20170711,000000,51.3309,51.6707,50.7533,51.0951,2546323.276029,0
+NUE.US,D,20170712,000000,51.3032,51.5677,50.9316,51.3923,2008661.737197,0
+NUE.US,D,20170713,000000,51.6251,53.0735,51.2001,52.7535,4384054.8146027,0
+NUE.US,D,20170714,000000,52.7694,52.7853,52.0006,52.0729,2295105.5552827,0
+NUE.US,D,20170717,000000,52.1938,52.5495,51.9045,52.4207,1937601.9001616,0
+NUE.US,D,20170718,000000,52.2205,52.3177,51.1486,51.748,3531971.6655978,0
+NUE.US,D,20170719,000000,51.9323,53.0072,51.7569,52.8933,4679598.1274451,0
+NUE.US,D,20170720,000000,51.9858,53.1369,51.2259,52.2483,4645212.8375524,0
+NUE.US,D,20170721,000000,52.1066,52.8021,52.0373,52.5178,3879630.9089204,0
+NUE.US,D,20170724,000000,52.4999,52.8665,52.1066,52.7625,2971744.5910164,0
+NUE.US,D,20170725,000000,53.4312,54.2852,53.0389,53.1191,3696277.3512882,0
+NUE.US,D,20170726,000000,53.2331,53.4312,50.58,50.678,5276581.5083567,0
+NUE.US,D,20170727,000000,50.781,51.5023,50.363,51.1575,3371024.1628308,0
+NUE.US,D,20170728,000000,50.8177,50.8256,49.7448,50.0984,3400841.0319504,0
+NUE.US,D,20170731,000000,50.5384,50.6334,49.8824,50.2847,2747529.6083435,0
+NUE.US,D,20170801,000000,50.458,50.5284,49.4912,49.83,2136406.9348582,0
+NUE.US,D,20170802,000000,49.4476,49.709,48.8294,49.5952,2753529.3195841,0
+NUE.US,D,20170803,000000,49.5,50.0678,49.393,49.7952,1529905.1695257,0
+NUE.US,D,20170804,000000,50.0984,50.1718,49.613,50.1172,1420967.613107,0
+NUE.US,D,20170807,000000,50.5384,50.686,50.0242,50.4512,2187335.8430607,0
+NUE.US,D,20170808,000000,50.3254,50.6334,49.5774,50.1796,2022931.2388471,0
+NUE.US,D,20170809,000000,50.0588,50.1172,49.4762,49.821,2073430.1542857,0
+NUE.US,D,20170810,000000,49.2732,49.9498,49.0899,49.301,2575996.8142273,0
+NUE.US,D,20170811,000000,49.0196,49.3881,48.2171,48.2805,2500136.4007014,0
+NUE.US,D,20170814,000000,48.5054,48.8294,48.2092,48.5846,2730863.8559389,0
+NUE.US,D,20170815,000000,48.6619,49.0284,48.2904,48.4538,1558106.0329763,0
+NUE.US,D,20170816,000000,48.7501,49.5774,48.6798,49.4664,2891414.6752405,0
+NUE.US,D,20170817,000000,48.8294,48.8818,47.3809,47.3898,3231072.6212879,0
+NUE.US,D,20170818,000000,47.372,47.6335,47.1015,47.1798,2614262.1327217,0
+NUE.US,D,20170821,000000,47.3373,47.4949,46.7369,46.8479,1705737.8912806,0
+NUE.US,D,20170822,000000,47.1619,47.6692,46.8241,47.6534,1977220.7874269,0
+NUE.US,D,20170823,000000,47.3195,48.1309,47.1897,47.8763,1549261.909509,0
+NUE.US,D,20170824,000000,47.9327,48.121,47.3453,47.5979,1632694.636919,0
+NUE.US,D,20170825,000000,47.905,47.9575,47.1521,47.7029,1917328.6497802,0
+NUE.US,D,20170828,000000,47.8763,47.905,47.1045,47.589,1920050.9279121,0
+NUE.US,D,20170829,000000,47.3195,48.3647,46.9539,47.8951,2160348.2455776,0
+NUE.US,D,20170830,000000,47.8951,48.7927,47.6335,48.549,1725028.0126668,0
+NUE.US,D,20170831,000000,48.9156,49.0463,47.9991,48.0526,1966193.3908415,0
+NUE.US,D,20170901,000000,48.4876,48.6798,48.1022,48.3924,2219245.1417567,0
+NUE.US,D,20170905,000000,48.5252,48.9948,47.3373,47.7742,2854704.8000539,0
+NUE.US,D,20170906,000000,47.8951,48.4311,47.8089,48.226,1829600.0322221,0
+NUE.US,D,20170907,000000,48.1755,48.2904,47.0421,47.3106,2229609.3804879,0
+NUE.US,D,20170908,000000,47.0421,47.9228,46.6894,47.5632,2927628.9484388,0
+NUE.US,D,20170911,000000,47.9575,48.0061,46.8747,47.0599,3104434.7054622,0
+NUE.US,D,20170912,000000,46.5795,46.6735,45.0527,46.6319,4760945.4908876,0
+NUE.US,D,20170913,000000,46.4021,46.8479,46.3515,46.7369,2599982.5373448,0
+NUE.US,D,20170914,000000,47.2234,47.2848,46.5011,47.051,2890484.0336248,0
+NUE.US,D,20170915,000000,46.6042,47.3106,46.3694,46.6478,4123051.2256738,0
+NUE.US,D,20170918,000000,46.7191,47.5721,46.5101,47.3195,2843452.3133597,0
+NUE.US,D,20170919,000000,47.3195,48.2428,46.9093,48.0526,3080013.9427174,0
+NUE.US,D,20170920,000000,48.2092,49.1008,48.1844,48.8105,3211991.4400477,0
+NUE.US,D,20170921,000000,48.5153,48.865,47.3631,47.5305,2683751.385859,0
+NUE.US,D,20170922,000000,46.9262,47.7831,46.9004,47.5473,2726816.2714714,0
+NUE.US,D,20170925,000000,47.4582,47.7197,46.5795,47.3453,2473001.4348061,0
+NUE.US,D,20170926,000000,47.3898,47.8337,47.1431,47.1619,1727212.2951574,0
+NUE.US,D,20170927,000000,47.4503,48.5252,47.2491,48.4876,2435947.3635339,0
+NUE.US,D,20170928,000000,48.1091,48.7936,47.7316,48.7174,3576424.4386523,0
+NUE.US,D,20170929,000000,48.6034,49.2524,48.4192,49.1988,2170687.2499917,0
+NUE.US,D,20171002,000000,48.7075,49.4554,48.6629,49.2078,3184954.3833029,0
+NUE.US,D,20171003,000000,49.3406,49.403,48.5252,49.1286,3451858.7649492,0
+NUE.US,D,20171004,000000,49.1632,49.612,48.9254,49.2593,2419840.8035968,0
+NUE.US,D,20171005,000000,49.6466,49.9548,49.3832,49.7536,3076195.4858495,0
+NUE.US,D,20171006,000000,49.5218,49.5764,48.9344,49.297,1633133.714037,0
+NUE.US,D,20171009,000000,48.6817,48.7768,48.224,48.6381,2410425.3751896,0
+NUE.US,D,20171010,000000,48.7768,48.7768,48.436,48.6114,1447594.8645415,0
+NUE.US,D,20171011,000000,48.7936,50.462,48.6986,50.3392,4013675.6015097,0
+NUE.US,D,20171012,000000,50.035,50.6304,49.7002,50.4115,2540248.8712097,0
+NUE.US,D,20171013,000000,51.0951,51.4973,50.8128,51.1922,2583195.6602179,0
+NUE.US,D,20171016,000000,51.5627,51.5885,50.042,50.2282,2003301.9682387,0
+NUE.US,D,20171017,000000,50.1738,50.6047,49.9618,50.139,2400634.4601436,0
+NUE.US,D,20171018,000000,50.3124,50.6047,50.1588,50.2876,2332330.2105387,0
+NUE.US,D,20171019,000000,49.7794,51.4914,49.1731,51.4656,3722298.9791117,0
+NUE.US,D,20171020,000000,51.8827,52.9131,51.8163,52.6753,4535911.9069671,0
+NUE.US,D,20171023,000000,52.6753,53.1499,52.1829,52.1928,3380462.8068098,0
+NUE.US,D,20171024,000000,52.4038,52.6426,52.1145,52.4821,3550181.7582107,0
+NUE.US,D,20171025,000000,52.3503,52.4306,51.7034,51.7886,3332828.4910516,0
+NUE.US,D,20171026,000000,52.071,52.5059,51.6558,52.4405,2803690.0951731,0
+NUE.US,D,20171027,000000,51.9114,52.5584,51.6459,52.2285,2797166.519509,0
+NUE.US,D,20171030,000000,51.849,51.9471,51.2784,51.3329,2940752.8120912,0
+NUE.US,D,20171031,000000,50.9544,51.3497,50.675,50.7702,4286831.0281953,0
+NUE.US,D,20171101,000000,51.5152,52.6426,51.323,51.6202,2549296.8879595,0
+NUE.US,D,20171102,000000,51.6747,51.8926,51.105,51.314,1675753.4662953,0
+NUE.US,D,20171103,000000,51.3794,51.3794,50.6265,50.9218,2227633.0287704,0
+NUE.US,D,20171106,000000,51.1823,51.5974,50.8068,50.9039,1692579.7089569,0
+NUE.US,D,20171107,000000,50.787,50.885,50.3936,50.6483,1324678.505806,0
+NUE.US,D,20171108,000000,50.4898,50.787,50.1104,50.6582,1463322.9097217,0
+NUE.US,D,20171109,000000,50.1202,50.1896,49.4743,49.62,2210549.396074,0
+NUE.US,D,20171110,000000,49.8042,49.9192,48.6144,49.0146,2906867.1616777,0
+NUE.US,D,20171113,000000,48.6114,49.191,48.3696,48.8997,2091963.2461579,0
+NUE.US,D,20171114,000000,48.6193,48.7174,47.7604,48.1656,2067691.8705705,0
+NUE.US,D,20171115,000000,47.6563,48.436,47.1521,48.2319,2766270.6309889,0
+NUE.US,D,20171116,000000,48.549,48.5946,47.7604,48.0992,1857031.7536867,0
+NUE.US,D,20171117,000000,47.8446,48.3607,47.692,48.1091,1601197.1622785,0
+NUE.US,D,20171120,000000,48.0586,48.8402,47.9377,48.7768,1728818.2070995,0
+NUE.US,D,20171121,000000,48.9254,49.3663,48.8838,49.1444,1627614.4641946,0
+NUE.US,D,20171122,000000,49.3316,49.7002,49.1612,49.297,1133611.3221139,0
+NUE.US,D,20171124,000000,49.5496,49.6932,49.0235,49.1048,479718.4998403,0
+NUE.US,D,20171127,000000,49.1146,49.1632,48.436,49.0324,1850382.0064369,0
+NUE.US,D,20171128,000000,49.0691,49.5406,48.7372,49.4089,2085456.8298294,0
+NUE.US,D,20171129,000000,49.4178,50.6671,49.398,50.359,2513927.4596986,0
+NUE.US,D,20171130,000000,50.359,51.2982,50.2184,50.4808,7563124.5551511,0
+NUE.US,D,20171201,000000,50.7008,51.1585,49.5764,50.3055,4104696.7927668,0
+NUE.US,D,20171204,000000,50.885,52.3771,50.8672,51.636,4150270.9788746,0
+NUE.US,D,20171205,000000,51.3418,51.3418,50.3768,50.6047,2759315.0438155,0
+NUE.US,D,20171206,000000,51.0862,51.8827,50.8494,50.8672,3301509.6753765,0
+NUE.US,D,20171207,000000,51.0168,51.5062,50.9039,51.4379,2537005.7567722,0
+NUE.US,D,20171208,000000,51.9303,53.5105,51.8451,52.8229,6679260.2977812,0
+NUE.US,D,20171211,000000,53.1231,54.0543,52.7655,53.7919,6225275.7545491,0
+NUE.US,D,20171212,000000,53.7275,54.5389,53.4659,54.3883,5391376.4544673,0
+NUE.US,D,20171213,000000,54.1683,54.4319,53.5897,54.2991,3361394.7474143,0
+NUE.US,D,20171214,000000,53.9821,54.5883,52.2374,52.2711,4458506.1438602,0
+NUE.US,D,20171215,000000,52.9131,53.0191,51.9996,52.7734,7337883.0404575,0
+NUE.US,D,20171218,000000,52.7813,54.4933,52.7813,54.4407,3584801.2225665,0
+NUE.US,D,20171219,000000,54.3704,55.1184,54.1773,54.8083,3304106.7912954,0
+NUE.US,D,20171220,000000,56.3211,56.5658,55.5454,56.0546,4506443.2714238,0
+NUE.US,D,20171221,000000,56.5113,56.8274,56.1002,56.653,3220549.9110451,0
+NUE.US,D,20171222,000000,56.6461,56.7134,55.8169,56.6778,2558855.6472879,0
+NUE.US,D,20171226,000000,56.7134,56.9413,56.4866,56.8284,2850629.9625239,0
+NUE.US,D,20171227,000000,56.8373,56.8373,56.3112,56.7234,2352705.4075614,0
+NUE.US,D,20171228,000000,56.7323,56.9344,56.4568,56.8204,1288462.2138625,0
+NUE.US,D,20171229,000000,57.183,57.183,56.1398,56.1497,1720413.1607502,0
+NUE.US,D,20180102,000000,56.7035,58.7712,56.6094,58.7444,4253008.9682609,0
+NUE.US,D,20180103,000000,58.9832,59.8154,58.675,59.5142,4087271.9921029,0
+NUE.US,D,20180104,000000,59.637,59.743,58.8168,59.3626,2863073.5089866,0
+NUE.US,D,20180105,000000,59.4974,59.9729,58.897,59.9303,3012160.8827029,0
+NUE.US,D,20180108,000000,59.8768,60.3444,59.6281,60.2642,3530807.8588917,0
+NUE.US,D,20180109,000000,60.2562,60.2562,59.7896,59.858,3723724.2133432,0
+NUE.US,D,20180110,000000,59.849,60.9903,59.4428,60.8804,2875120.371984,0
+NUE.US,D,20180111,000000,61.2449,61.9771,60.8447,61.9771,2295764.6756461,0
+NUE.US,D,20180112,000000,61.9503,62.2417,60.7595,60.9537,2986164.4891966,0
+NUE.US,D,20180116,000000,60.9993,61.9949,60.2909,60.8903,4742749.5294923,0
+NUE.US,D,20180117,000000,61.2807,61.4203,60.5743,61.1647,2159394.3883901,0
+NUE.US,D,20180118,000000,60.9715,61.3173,60.492,60.7773,3117921.9432814,0
+NUE.US,D,20180119,000000,61.1033,61.137,60.2364,60.6882,3705447.5021329,0
+NUE.US,D,20180122,000000,60.8209,61.0241,60.2126,60.9279,2677096.5917457,0
+NUE.US,D,20180123,000000,60.6614,61.5353,59.7896,60.918,3155641.1911531,0
+NUE.US,D,20180124,000000,61.3519,61.7393,60.815,60.9438,2118371.4637198,0
+NUE.US,D,20180125,000000,61.564,61.6056,60.0462,60.2642,4367886.6829318,0
+NUE.US,D,20180126,000000,60.4058,61.4203,60.1314,61.4114,3145761.4513108,0
+NUE.US,D,20180129,000000,61.3421,61.7997,60.9101,60.9715,2772188.583042,0
+NUE.US,D,20180130,000000,61.4709,61.8433,58.2858,59.0099,4998856.6515254,0
+NUE.US,D,20180131,000000,59.9878,59.9878,58.5868,59.1338,5468716.6083497,0
+NUE.US,D,20180201,000000,58.8594,59.2596,58.1966,58.6226,3624671.4436303,0
+NUE.US,D,20180202,000000,58.1104,58.1708,56.5906,56.7323,4229661.1686805,0
+NUE.US,D,20180205,000000,56.1676,57.2346,54.6201,55.2303,4755023.5013437,0
+NUE.US,D,20180206,000000,53.9057,56.3677,53.2608,56.1676,6434429.8873866,0
+NUE.US,D,20180207,000000,55.9991,56.6847,55.5652,55.5652,3569853.4224718,0
+NUE.US,D,20180208,000000,55.6712,55.7029,53.3223,53.3223,3806912.6725634,0
+NUE.US,D,20180209,000000,54.4705,54.9945,52.5455,54.5517,3727285.2801764,0
+NUE.US,D,20180212,000000,54.9757,56.547,54.7013,56.0259,3170659.6473356,0
+NUE.US,D,20180213,000000,55.8208,56.9869,55.3909,56.5906,3614544.40748,0
+NUE.US,D,20180214,000000,55.9248,57.7398,55.9248,57.5714,3482925.2374531,0
+NUE.US,D,20180215,000000,58.1618,58.2858,57.0414,57.9142,2858488.9382506,0
+NUE.US,D,20180216,000000,57.7398,61.3767,57.3148,60.5297,6014720.6124245,0
+NUE.US,D,20180220,000000,59.6648,61.0399,59.6648,59.6648,3910201.7794359,0
+NUE.US,D,20180221,000000,59.6648,60.2384,59.0386,59.0386,1849463.4772934,0
+NUE.US,D,20180222,000000,59.5062,59.9808,58.993,59.1258,2951404.7220376,0
+NUE.US,D,20180223,000000,59.3716,59.5508,58.4086,59.1169,1485808.705029,0
+NUE.US,D,20180226,000000,60.0888,60.4474,59.1258,59.9462,1929970.0332891,0
+NUE.US,D,20180227,000000,59.7163,60.4514,59.4092,59.426,1944485.8218744,0
+NUE.US,D,20180228,000000,59.7242,59.849,57.7468,57.7546,2946994.7727763,0
+NUE.US,D,20180301,000000,58.7206,60.2909,58.2858,59.637,5770697.7001781,0
+NUE.US,D,20180302,000000,59.327,60.1859,58.253,59.9462,4390068.6570609,0
+NUE.US,D,20180305,000000,59.4428,61.0419,59.3914,59.9303,3787845.6225407,0
+NUE.US,D,20180306,000000,60.1403,60.3969,58.9049,59.858,3504674.1907003,0
+NUE.US,D,20180307,000000,59.7975,61.6343,59.7975,61.3599,4240782.4369256,0
+NUE.US,D,20180308,000000,61.3173,61.3173,59.1704,59.7242,3646147.8662524,0
+NUE.US,D,20180309,000000,60.2909,60.6971,58.8356,59.3091,3571876.2053329,0
+NUE.US,D,20180312,000000,59.1516,59.9878,59.1516,59.7797,1841443.0019372,0
+NUE.US,D,20180313,000000,59.8679,60.9101,59.4181,59.637,2430246.4266081,0
+NUE.US,D,20180314,000000,60.0462,60.1601,58.1618,58.2858,2589943.3166181,0
+NUE.US,D,20180315,000000,58.4006,59.1426,58.2858,58.4442,1842879.3392681,0
+NUE.US,D,20180316,000000,58.4532,59.4884,58.0112,58.8078,3456235.4049121,0
+NUE.US,D,20180319,000000,58.7018,58.781,57.1374,57.6952,2424933.0887935,0
+NUE.US,D,20180320,000000,57.8706,58.359,56.6688,56.6946,3310668.7231216,0
+NUE.US,D,20180321,000000,56.9611,58.0558,56.866,57.713,2886277.9776457,0
+NUE.US,D,20180322,000000,57.0582,57.0582,53.9057,53.9513,4098419.5040378,0
+NUE.US,D,20180323,000000,54.1891,54.3477,52.3701,52.494,3630914.413688,0
+NUE.US,D,20180326,000000,53.3876,53.8195,52.3603,53.5174,2385140.5894264,0
+NUE.US,D,20180327,000000,54.1019,54.5854,52.7902,53.1905,3039299.8860888,0
+NUE.US,D,20180328,000000,53.2271,53.5283,52.2037,52.7199,2446513.4768022,0
+NUE.US,D,20180329,000000,53.5461,54.5557,53.3797,54.2911,3029230.3841816,0
+NUE.US,D,20180402,000000,54.0335,54.4963,52.6842,53.1905,2123631.3047822,0
+NUE.US,D,20180403,000000,53.6709,54.2653,53.4303,54.0247,1766174.0808047,0
+NUE.US,D,20180404,000000,52.5227,54.4269,52.39,54.3297,2640366.5291054,0
+NUE.US,D,20180405,000000,54.8261,56.2666,54.7984,56.0784,4342175.9418954,0
+NUE.US,D,20180406,000000,55.5097,55.5355,53.4045,53.9385,2136863.171312,0
+NUE.US,D,20180409,000000,54.3387,54.6657,53.7314,53.8037,1577079.2113393,0
+NUE.US,D,20180410,000000,54.8429,55.6603,54.5339,55.2442,3077295.7020763,0
+NUE.US,D,20180411,000000,54.8955,55.1135,53.8839,54.1961,1866433.0508763,0
+NUE.US,D,20180412,000000,54.4605,55.4295,54.4091,55.0283,1599512.519267,0
+NUE.US,D,20180413,000000,55.3948,55.7059,54.2575,54.7737,1676662.9110847,0
+NUE.US,D,20180416,000000,55.2343,55.6692,54.7647,55.5097,1999990.2164587,0
+NUE.US,D,20180417,000000,56.1408,57.192,56.0081,56.9938,2897449.7145251,0
+NUE.US,D,20180418,000000,57.9558,58.795,57.6704,58.14,4337540.9025252,0
+NUE.US,D,20180419,000000,57.1543,58.7444,56.2191,57.8824,4522400.4442035,0
+NUE.US,D,20180420,000000,57.9458,57.9657,55.9902,56.4796,3212299.2987166,0
+NUE.US,D,20180423,000000,56.1686,56.5599,55.5721,55.8862,2631871.6485871,0
+NUE.US,D,20180424,000000,56.4341,57.0314,54.0811,55.3324,5106549.6514233,0
+NUE.US,D,20180425,000000,55.0936,56.4271,54.8628,56.1507,2245409.0911288,0
+NUE.US,D,20180426,000000,56.6312,56.6728,55.0738,56.1151,2208231.8763889,0
+NUE.US,D,20180427,000000,55.8099,56.0784,54.3297,55.1293,2659691.9785355,0
+NUE.US,D,20180430,000000,55.2977,55.5444,54.2475,54.7647,2576307.7010144,0
+NUE.US,D,20180501,000000,54.5427,54.8787,53.1558,53.6462,3706536.6152603,0
+NUE.US,D,20180502,000000,53.9285,54.7737,53.9197,54.2049,2458228.2561861,0
+NUE.US,D,20180503,000000,54.0811,54.8361,53.7503,54.4091,2563066.7501303,0
+NUE.US,D,20180504,000000,54.0335,56.1854,53.9097,55.9347,2698868.7605646,0
+NUE.US,D,20180507,000000,56.0695,56.2617,55.5811,55.8495,1787194.2669732,0
+NUE.US,D,20180508,000000,55.6692,56.124,55.1639,55.6544,2079157.3349013,0
+NUE.US,D,20180509,000000,56.0081,56.124,55.5028,55.7336,1544277.6271896,0
+NUE.US,D,20180510,000000,55.9902,57.2434,55.8396,56.7452,2337779.8136659,0
+NUE.US,D,20180511,000000,56.7828,57.1454,55.9447,56.0972,3399137.2108579,0
+NUE.US,D,20180514,000000,56.3281,56.3469,55.5196,55.7752,3191585.9618444,0
+NUE.US,D,20180515,000000,55.3324,56.0259,55.1213,55.9902,2789147.0535254,0
+NUE.US,D,20180516,000000,55.9902,57.82,55.9546,57.7478,3957260.7527634,0
+NUE.US,D,20180517,000000,57.9458,58.8782,57.7774,58.4422,3177844.3621087,0
+NUE.US,D,20180518,000000,58.3284,58.7444,57.716,58.249,2006708.6010512,0
+NUE.US,D,20180521,000000,58.2996,58.3392,57.1771,57.927,1657175.9620249,0
+NUE.US,D,20180522,000000,58.2114,58.781,57.7676,57.8122,1741873.4334094,0
+NUE.US,D,20180523,000000,57.296,57.3228,56.4925,57.076,1415220.2450376,0
+NUE.US,D,20180524,000000,57.1722,57.5268,56.5767,57.4198,4194173.6438157,0
+NUE.US,D,20180525,000000,57.0909,57.301,56.5767,56.8522,1428177.5621971,0
+NUE.US,D,20180529,000000,56.2845,56.7362,55.5444,55.7425,2000087.1162365,0
+NUE.US,D,20180530,000000,56.3201,57.404,56.2666,56.9661,2185444.2786487,0
+NUE.US,D,20180531,000000,57.8568,58.8604,57.0126,57.0473,3368888.330229,0
+NUE.US,D,20180601,000000,58.683,58.8594,58.2332,58.4789,3000038.3167541,0
+NUE.US,D,20180604,000000,58.7444,59.3398,57.9826,58.3284,2230808.515238,0
+NUE.US,D,20180605,000000,58.3818,59.2824,58.357,58.9059,3001770.4002818,0
+NUE.US,D,20180606,000000,59.3478,59.8302,58.8256,59.7866,3261038.877565,0
+NUE.US,D,20180607,000000,59.536,59.8223,58.6126,59.0218,2717857.0795178,0
+NUE.US,D,20180608,000000,59.0308,59.4736,58.8782,59.4122,2041120.1346337,0
+NUE.US,D,20180611,000000,59.4646,60.1601,59.1734,59.6142,2419223.0675135,0
+NUE.US,D,20180612,000000,60.0066,60.3791,59.2724,59.6063,1687677.1858251,0
+NUE.US,D,20180613,000000,59.6341,59.7866,59.1358,59.3398,1350905.0362846,0
+NUE.US,D,20180614,000000,60.4782,61.0815,59.431,60.9051,4327379.5477037,0
+NUE.US,D,20180615,000000,61.1093,61.1806,59.002,59.4122,4375748.6867766,0
+NUE.US,D,20180618,000000,58.8444,59.6509,58.7008,59.321,2740333.790471,0
+NUE.US,D,20180619,000000,58.034,58.4512,56.9324,58.1846,3496316.5848672,0
+NUE.US,D,20180620,000000,58.7196,58.7196,57.5902,58.5512,2506235.030465,0
+NUE.US,D,20180621,000000,58.2738,58.3422,57.4664,57.6516,2608845.8388932,0
+NUE.US,D,20180622,000000,58.3184,58.9673,57.9182,58.8356,2875658.3676252,0
+NUE.US,D,20180625,000000,58.1678,58.2996,55.5811,56.3994,3518749.8927949,0
+NUE.US,D,20180626,000000,56.6223,57.2336,56.337,56.9839,2075965.6984708,0
+NUE.US,D,20180627,000000,57.1722,57.4664,55.9635,55.9813,1967458.1348161,0
+NUE.US,D,20180628,000000,55.9248,56.2587,55.158,56.0616,2118482.4947151,0
+NUE.US,D,20180629,000000,56.2409,56.5539,55.8674,55.8852,1972893.6067256,0
+NUE.US,D,20180702,000000,55.4622,56.3528,55.4344,56.1953,1683491.3172997,0
+NUE.US,D,20180703,000000,56.6253,56.7234,54.9817,55.1501,1230521.1936162,0
+NUE.US,D,20180705,000000,55.7406,56.5886,55.5246,56.33,2099176.2233661,0
+NUE.US,D,20180706,000000,56.0616,56.8581,55.6484,56.6352,1179025.0179646,0
+NUE.US,D,20180709,000000,56.981,57.404,56.5708,57.3762,1406182.3220148,0
+NUE.US,D,20180710,000000,57.5634,58.3094,57.4664,57.8756,1621302.8567943,0
+NUE.US,D,20180711,000000,57.082,57.7972,56.9423,57.1524,3041082.4382509,0
+NUE.US,D,20180712,000000,57.6704,58.0004,57.073,57.1088,2073698.6474199,0
+NUE.US,D,20180713,000000,57.1088,57.5368,57.0245,57.3316,1423483.9792111,0
+NUE.US,D,20180716,000000,57.4664,57.7972,57.0295,57.2326,1520394.8600861,0
+NUE.US,D,20180717,000000,57.19,57.9112,57.0542,57.7794,2081950.2691211,0
+NUE.US,D,20180718,000000,58.0004,58.9238,57.8934,58.6632,2946309.408723,0
+NUE.US,D,20180719,000000,58.1192,58.466,56.6352,57.822,4217145.9567572,0
+NUE.US,D,20180720,000000,58.1976,59.433,58.038,59.2348,3601441.740654,0
+NUE.US,D,20180723,000000,59.4498,60.2503,58.898,59.6558,3370730.4353795,0
+NUE.US,D,20180724,000000,61.1389,61.5531,60.2909,60.6397,5363401.6904981,0
+NUE.US,D,20180725,000000,60.7645,60.8883,60.1393,60.7833,3466339.2254906,0
+NUE.US,D,20180726,000000,60.3523,60.5327,59.3428,60.4068,3205877.6696936,0
+NUE.US,D,20180727,000000,60.6307,60.8427,60.2117,60.4524,1874180.9956076,0
+NUE.US,D,20180730,000000,60.7021,60.8477,59.9818,60.0928,2969215.1030673,0
+NUE.US,D,20180731,000000,60.0928,60.5861,59.2844,59.8431,3566074.3311386,0
+NUE.US,D,20180801,000000,59.7827,60.2552,58.5205,58.7355,3610054.7177764,0
+NUE.US,D,20180802,000000,57.9846,58.4026,57.4119,57.7072,3446812.9108961,0
+NUE.US,D,20180803,000000,57.8676,58.1876,57.3584,57.6428,1777869.6821076,0
+NUE.US,D,20180806,000000,57.4564,57.7072,57.0196,57.2326,2725284.0437353,0
+NUE.US,D,20180807,000000,57.9588,58.4304,57.6348,57.7072,1680452.0961447,0
+NUE.US,D,20180808,000000,57.832,58.0826,57.3316,57.617,1346560.6962477,0
+NUE.US,D,20180809,000000,57.6012,57.7696,56.653,56.6946,2414663.7310946,0
+NUE.US,D,20180810,000000,56.231,57.1612,55.9387,56.7323,3333142.4059568,0
+NUE.US,D,20180813,000000,56.972,57.3862,56.4123,56.4727,3176300.0219003,0
+NUE.US,D,20180814,000000,56.6253,56.9631,56.545,56.8304,1505024.1328364,0
+NUE.US,D,20180815,000000,55.911,56.0516,54.5061,54.6409,4211603.491343,0
+NUE.US,D,20180816,000000,54.9717,55.7039,54.7756,55.2214,4322813.145676,0
+NUE.US,D,20180817,000000,55.1501,55.9734,54.4784,55.7743,2410396.1033818,0
+NUE.US,D,20180820,000000,56.017,56.3825,55.7822,55.9248,3093619.2771408,0
+NUE.US,D,20180821,000000,56.0516,57.4564,56.0516,57.0454,3170994.7590672,0
+NUE.US,D,20180822,000000,57.18,57.4298,56.8581,57.0384,1626738.3287038,0
+NUE.US,D,20180823,000000,56.7679,56.7679,55.3334,55.4533,2320321.7037034,0
+NUE.US,D,20180824,000000,56.125,56.445,55.5414,55.9021,3531910.093864,0
+NUE.US,D,20180827,000000,56.2954,57.1524,56.1695,56.9631,1775229.1631633,0
+NUE.US,D,20180828,000000,57.3584,57.6626,56.6609,57.073,1371438.7048188,0
+NUE.US,D,20180829,000000,57.073,57.6704,56.4123,57.3049,1757123.0359368,0
+NUE.US,D,20180830,000000,56.9195,57.0096,55.9248,56.1418,2545876.1239294,0
+NUE.US,D,20180831,000000,55.8386,56.339,55.6583,55.8852,2464002.8773179,0
+NUE.US,D,20180904,000000,55.2214,55.8882,54.7756,55.6257,3177924.1025508,0
+NUE.US,D,20180905,000000,55.4721,57.0454,55.2927,56.8938,3587979.737152,0
+NUE.US,D,20180906,000000,56.3033,57.3465,56.2131,56.6074,1957479.4764505,0
+NUE.US,D,20180907,000000,56.9562,56.9562,55.9179,56.545,2349204.9030892,0
+NUE.US,D,20180910,000000,56.6946,56.8749,55.7822,55.8287,1454060.9059626,0
+NUE.US,D,20180911,000000,55.2026,56.1953,54.8093,56.0616,2356712.6171214,0
+NUE.US,D,20180912,000000,56.339,57.0434,56.017,56.8304,1718577.1118359,0
+NUE.US,D,20180913,000000,57.3762,57.5634,56.5956,56.7778,1600230.1832462,0
+NUE.US,D,20180914,000000,56.6857,56.7323,55.3106,55.9546,2772886.0595674,0
+NUE.US,D,20180917,000000,56.0794,57.0384,56.0655,56.3736,1465268.9802587,0
+NUE.US,D,20180918,000000,56.7778,57.94,56.6778,57.4664,2233509.5965434,0
+NUE.US,D,20180919,000000,57.8934,58.4492,57.726,57.9766,1863806.6631495,0
+NUE.US,D,20180920,000000,58.8434,58.9238,57.4664,57.5912,1934815.022178,0
+NUE.US,D,20180921,000000,57.7072,58.0004,56.8848,57.5634,3612712.3960565,0
+NUE.US,D,20180924,000000,57.5833,58.1797,56.8848,56.9472,1530752.0332085,0
+NUE.US,D,20180925,000000,57.2425,57.9676,57.2226,57.8142,2032515.2324927,0
+NUE.US,D,20180926,000000,57.6259,57.7378,56.5173,56.5886,2163883.068721,0
+NUE.US,D,20180927,000000,56.7788,57.085,56.4014,56.7332,1692182.0161189,0
+NUE.US,D,20180928,000000,56.6451,57.2544,56.5807,57.076,2029008.6717845,0
+NUE.US,D,20181001,000000,57.3712,58.3214,57.0473,57.8398,3402801.2337051,0
+NUE.US,D,20181002,000000,57.7576,58.8474,57.6368,58.7394,2577106.1148083,0
+NUE.US,D,20181003,000000,58.9901,59.0376,58.5026,58.8207,2297744.0554817,0
+NUE.US,D,20181004,000000,58.9732,59.3963,58.0746,58.469,1814288.857961,0
+NUE.US,D,20181005,000000,58.1886,58.5146,57.1563,57.83,1989994.3987576,0
+NUE.US,D,20181008,000000,57.7774,58.2886,57.3624,58.2174,1742286.2668376,0
+NUE.US,D,20181009,000000,58.0926,58.1986,57.2266,57.3,1942702.2603398,0
+NUE.US,D,20181010,000000,57.2108,57.4624,54.8797,54.9064,4198755.1864335,0
+NUE.US,D,20181011,000000,54.8707,55.591,54.1515,54.3853,2751155.2750287,0
+NUE.US,D,20181012,000000,55.5811,55.5811,54.1148,54.7003,3503927.2549132,0
+NUE.US,D,20181015,000000,54.0247,54.5834,52.8467,52.8665,3646408.2844052,0
+NUE.US,D,20181016,000000,53.0706,53.6749,52.704,53.028,3849438.5531619,0
+NUE.US,D,20181017,000000,53.1083,53.1885,52.1799,53.1538,2719418.5790618,0
+NUE.US,D,20181018,000000,52.8853,53.1538,51.1922,52.4435,4275634.0569988,0
+NUE.US,D,20181019,000000,52.5405,52.9824,52.17,52.5227,3873116.4176104,0
+NUE.US,D,20181022,000000,52.6495,53.5392,52.3523,53.2351,3077055.4713773,0
+NUE.US,D,20181023,000000,51.851,53.0517,51.3982,52.7308,4023185.9109494,0
+NUE.US,D,20181024,000000,52.3523,53.0805,50.0064,50.0688,5233459.0885012,0
+NUE.US,D,20181025,000000,50.5522,52.3424,50.4362,51.9204,4384878.4627138,0
+NUE.US,D,20181026,000000,50.6086,51.5895,49.9686,50.4898,5125050.4433696,0
+NUE.US,D,20181029,000000,51.3091,51.9768,50.5364,51.1397,3973904.298969,0
+NUE.US,D,20181030,000000,51.2021,52.3077,51.0922,52.0918,4296868.2301766,0
+NUE.US,D,20181031,000000,52.8001,53.7175,52.6763,53.1785,4361193.5326565,0
+NUE.US,D,20181101,000000,53.6849,54.1059,52.8754,53.9791,3374605.4171177,0
+NUE.US,D,20181102,000000,54.4933,54.7548,53.4946,54.4407,3188552.7969255,0
+NUE.US,D,20181105,000000,54.6815,55.9506,54.6459,55.1937,4021329.6745813,0
+NUE.US,D,20181106,000000,55.1323,56.2121,55.1323,56.1586,2408856.8100368,0
+NUE.US,D,20181107,000000,56.8066,57.7953,56.229,57.7576,4468595.833221,0
+NUE.US,D,20181108,000000,57.4981,58.0004,57.2187,57.6764,3248660.9403268,0
+NUE.US,D,20181109,000000,56.9393,57.1256,55.4741,56.4717,3576279.0889855,0
+NUE.US,D,20181112,000000,56.229,56.9393,55.7435,55.9139,2894402.4183886,0
+NUE.US,D,20181113,000000,56.013,57.6685,56.013,56.7422,2212759.9222545,0
+NUE.US,D,20181114,000000,56.9839,57.507,55.3819,55.8624,2116541.4710416,0
+NUE.US,D,20181115,000000,55.6286,56.7332,55.4364,56.5371,2269824.8070101,0
+NUE.US,D,20181116,000000,56.3102,57.399,56.3102,56.8769,3323427.1938621,0
+NUE.US,D,20181119,000000,56.8323,56.8323,55.4741,55.8971,1985230.1596836,0
+NUE.US,D,20181120,000000,55.0777,55.2501,53.6225,54.1337,2697896.7346688,0
+NUE.US,D,20181121,000000,54.6181,55.2601,53.6561,54.5655,2202442.1146668,0
+NUE.US,D,20181123,000000,53.5025,53.8275,52.3801,53.4501,1132901.7331162,0
+NUE.US,D,20181126,000000,53.7086,54.628,53.3509,53.4322,2153123.1558972,0
+NUE.US,D,20181127,000000,52.8001,53.0805,51.3903,52.4247,3821709.0667552,0
+NUE.US,D,20181128,000000,52.3969,53.6651,51.318,53.6561,2624289.2409762,0
+NUE.US,D,20181129,000000,53.6937,54.413,53.0706,53.9533,1844255.114238,0
+NUE.US,D,20181130,000000,53.5847,54.413,53.5847,54.3417,2671607.6230838,0
+NUE.US,D,20181203,000000,55.8436,56.4717,54.4309,55.0401,2800971.854532,0
+NUE.US,D,20181204,000000,55.0401,55.5721,53.6036,53.6651,3411007.4336354,0
+NUE.US,D,20181206,000000,52.4247,53.2439,51.5895,53.2351,2539792.6347559,0
+NUE.US,D,20181207,000000,53.6323,54.5121,51.534,51.7331,2452108.429596,0
+NUE.US,D,20181210,000000,51.6311,51.8966,50.4362,51.2556,2097736.8579171,0
+NUE.US,D,20181211,000000,52.28,52.4157,50.569,50.787,1754327.073599,0
+NUE.US,D,20181212,000000,51.5984,51.9204,50.5522,50.6444,3347035.4115953,0
+NUE.US,D,20181213,000000,51.0654,51.2625,49.942,50.1014,3469150.3284187,0
+NUE.US,D,20181214,000000,49.7448,51.6687,49.7448,50.7236,4018527.6560073,0
+NUE.US,D,20181217,000000,50.8058,51.4538,48.6916,49.3118,4107821.8106001,0
+NUE.US,D,20181218,000000,49.6447,50.1846,49.0047,49.4476,3159088.1988729,0
+NUE.US,D,20181219,000000,49.4762,50.6086,47.9189,48.231,2906131.3289901,0
+NUE.US,D,20181220,000000,48.3042,48.5936,46.4239,47.0104,3375854.0111293,0
+NUE.US,D,20181221,000000,47.0104,47.9189,46.4061,46.7131,6062175.2598447,0
+NUE.US,D,20181224,000000,46.2703,46.5229,44.9943,45.0032,1105164.171728,0
+NUE.US,D,20181226,000000,45.4539,47.0728,44.7882,47.0559,1975035.4955635,0
+NUE.US,D,20181227,000000,46.4061,47.1996,45.4451,47.1897,2292978.807035,0
+NUE.US,D,20181228,000000,47.3512,47.8683,46.7369,47.0451,2052401.8931358,0
+NUE.US,D,20181231,000000,47.0907,47.3413,46.2475,46.9638,1855327.9325942,0
+NUE.US,D,20190102,000000,46.1118,47.5444,45.8939,47.3254,2986773.1409257,0
+NUE.US,D,20190103,000000,46.9153,47.479,46.1455,46.5011,3664731.426759,0
+NUE.US,D,20190104,000000,47.7336,49.076,47.1798,48.7927,2937235.1482834,0
+NUE.US,D,20190107,000000,49.192,49.4932,48.3132,48.4232,3333738.9452136,0
+NUE.US,D,20190108,000000,49.1136,50.2174,49.1136,50.0866,3128256.9102047,0
+NUE.US,D,20190109,000000,50.7514,51.105,49.718,50.6889,2366749.8191027,0
+NUE.US,D,20190110,000000,50.5601,51.2219,50.2372,51.206,2253227.6919481,0
+NUE.US,D,20190111,000000,50.9346,51.3497,50.5344,51.2952,1787054.9735426,0
+NUE.US,D,20190114,000000,50.9504,51.3269,50.5442,50.997,1871157.9244155,0
+NUE.US,D,20190115,000000,51.1149,51.3319,50.3234,50.6522,1863829.8787213,0
+NUE.US,D,20190116,000000,50.7592,51.743,50.6176,51.5498,2905039.1877448,0
+NUE.US,D,20190117,000000,51.322,52.7278,51.0684,52.3375,2125318.9759117,0
+NUE.US,D,20190118,000000,52.7377,53.3817,52.1215,53.2361,3310216.5241587,0
+NUE.US,D,20190122,000000,52.6832,52.7555,51.8124,52.3008,3367406.5711272,0
+NUE.US,D,20190123,000000,52.4484,52.5713,51.1962,51.9204,2388555.2972202,0
+NUE.US,D,20190124,000000,51.6757,51.7856,51.206,51.5498,2078417.4647231,0
+NUE.US,D,20190125,000000,52.4385,53.0993,52.0749,52.6644,3769831.3482287,0
+NUE.US,D,20190128,000000,52.2641,53.0349,51.5776,53.027,3269013.9311504,0
+NUE.US,D,20190129,000000,54.5765,55.5464,53.8335,54.5041,3789603.9497582,0
+NUE.US,D,20190130,000000,54.6309,55.1561,53.9435,54.6943,3893525.9333044,0
+NUE.US,D,20190131,000000,54.1505,55.798,53.3915,55.5107,4936744.903344,0
+NUE.US,D,20190201,000000,55.5275,56.1794,55.4553,55.7287,3203754.9589367,0
+NUE.US,D,20190204,000000,55.7197,56.4806,55.4107,56.2904,2808178.7755041,0
+NUE.US,D,20190205,000000,56.1359,56.1359,55.4285,55.6395,2598144.4696851,0
+NUE.US,D,20190206,000000,55.4027,55.6108,54.6359,54.7855,3455829.6370927,0
+NUE.US,D,20190207,000000,54.3675,54.732,53.3441,53.7889,3055161.1684635,0
+NUE.US,D,20190208,000000,53.7711,54.2673,53.3441,54.2237,3084170.539435,0
+NUE.US,D,20190211,000000,54.0703,54.4219,53.5065,54.2951,2870801.2662642,0
+NUE.US,D,20190212,000000,54.7587,55.9546,54.5675,55.8169,2681810.3621854,0
+NUE.US,D,20190213,000000,56.2082,56.3072,55.1303,55.5206,2389984.5689424,0
+NUE.US,D,20190214,000000,55.0203,55.0659,53.5987,54.1425,5198553.9716757,0
+NUE.US,D,20190215,000000,54.948,55.1828,53.5155,53.9335,4360458.7093417,0
+NUE.US,D,20190219,000000,53.7047,54.4457,53.6373,54.2852,2992849.5644904,0
+NUE.US,D,20190220,000000,54.5408,55.9546,54.3773,55.7287,2724877.2665432,0
+NUE.US,D,20190221,000000,55.691,55.9248,55.0569,55.3473,2484589.0332318,0
+NUE.US,D,20190222,000000,55.798,56.2359,55.265,55.4641,2043823.2346845,0
+NUE.US,D,20190225,000000,55.6207,55.8267,55.2739,55.7099,1948475.8720988,0
+NUE.US,D,20190226,000000,55.4364,55.9347,55.2244,55.3473,1409876.6260424,0
+NUE.US,D,20190227,000000,55.2016,55.6821,54.8123,55.2016,2986041.345729,0
+NUE.US,D,20190228,000000,55.2739,55.2739,54.6478,54.9024,2678574.3133568,0
+NUE.US,D,20190301,000000,55.0946,55.3928,54.2753,54.7231,2211682.9215995,0
+NUE.US,D,20190304,000000,54.839,55.5275,54.3961,55.1561,2290813.7026254,0
+NUE.US,D,20190305,000000,55.0946,55.2115,54.6111,54.7231,2009086.6830975,0
+NUE.US,D,20190306,000000,54.8221,54.8846,54.0405,54.0703,1993798.7244079,0
+NUE.US,D,20190307,000000,53.9335,54.0237,53.3915,53.4877,2902822.6053282,0
+NUE.US,D,20190308,000000,53.0013,53.0013,52.2107,52.384,2221652.4956108,0
+NUE.US,D,20190311,000000,52.1918,53.4699,51.9758,53.453,2968917.3381253,0
+NUE.US,D,20190312,000000,53.6521,54.0315,53.4431,53.5333,1934394.1137682,0
+NUE.US,D,20190313,000000,53.9583,54.2445,53.6947,53.9335,2259658.4053252,0
+NUE.US,D,20190314,000000,53.6521,53.6699,53.1845,53.3153,2798076.973671,0
+NUE.US,D,20190315,000000,53.2885,53.7611,52.7278,53.0517,4792330.92516,0
+NUE.US,D,20190318,000000,53.3619,53.9245,53.0706,53.3995,2875446.3993613,0
+NUE.US,D,20190319,000000,53.7323,54.1139,53.1449,53.453,2701598.1043052,0
+NUE.US,D,20190320,000000,53.4877,53.4877,51.958,52.7109,1789739.9048851,0
+NUE.US,D,20190321,000000,52.3563,53.4975,52.2394,53.3153,1778775.0894062,0
+NUE.US,D,20190322,000000,52.7813,52.8923,51.3764,51.6668,2416752.1231802,0
+NUE.US,D,20190325,000000,51.6202,52.1116,51.1774,51.5588,1659246.1854021,0
+NUE.US,D,20190326,000000,52.067,52.1562,51.2586,51.6122,2125768.1467567,0
+NUE.US,D,20190327,000000,51.6668,52.2641,51.5023,52.1918,2544096.5998854,0
+NUE.US,D,20190328,000000,52.5931,52.7585,51.9788,52.5931,1739465.0701827,0
+NUE.US,D,20190329,000000,53.0399,53.6709,52.9775,53.2608,3157809.3236809,0
+NUE.US,D,20190401,000000,54.0445,54.5389,53.6283,54.5021,2574611.9549032,0
+NUE.US,D,20190402,000000,54.6933,54.6933,53.8751,54.3011,1835676.4557868,0
+NUE.US,D,20190403,000000,54.8479,55.5503,54.7935,55.2967,2607366.0985367,0
+NUE.US,D,20190404,000000,55.4235,55.6068,55.1154,55.4077,1943420.9336917,0
+NUE.US,D,20190405,000000,55.5781,55.8347,55.1402,55.3978,2019707.3024907,0
+NUE.US,D,20190408,000000,55.4077,55.4077,54.8479,55.2046,1894158.4997923,0
+NUE.US,D,20190409,000000,54.839,54.839,53.6373,53.7067,2115013.2807963,0
+NUE.US,D,20190410,000000,53.8077,53.9177,52.811,53.1519,2267127.7631954,0
+NUE.US,D,20190411,000000,53.1607,53.3143,52.3117,52.6406,2615293.711606,0
+NUE.US,D,20190412,000000,53.3054,53.7343,52.9319,53.4341,2419333.0891361,0
+NUE.US,D,20190415,000000,53.3995,53.3995,52.7457,52.8497,2184380.3998385,0
+NUE.US,D,20190416,000000,53.0488,53.2915,52.7853,53.1429,1922634.9219861,0
+NUE.US,D,20190417,000000,53.7067,54.1237,52.8883,52.9408,2476882.4727806,0
+NUE.US,D,20190418,000000,52.9596,53.1151,52.3385,52.4841,3945519.7296896,0
+NUE.US,D,20190422,000000,52.5138,52.6228,51.8193,52.0105,2653728.6047115,0
+NUE.US,D,20190423,000000,52.6495,53.8265,51.8381,53.5065,5265529.8868268,0
+NUE.US,D,20190424,000000,53.2797,54.0267,53.0161,53.2341,3074036.4376759,0
+NUE.US,D,20190425,000000,53.1974,53.5818,52.2067,52.3929,2847114.3174615,0
+NUE.US,D,20190426,000000,52.3751,52.5138,51.3982,51.4736,2476257.6710885,0
+NUE.US,D,20190429,000000,51.2982,51.9729,51.107,51.9194,2519773.7462911,0
+NUE.US,D,20190430,000000,51.8381,52.3474,51.4538,52.0918,2990383.6670205,0
+NUE.US,D,20190501,000000,51.9917,52.2255,50.888,50.9782,2451432.1498969,0
+NUE.US,D,20190502,000000,50.7504,51.4636,50.4868,51.0228,2634466.7457606,0
+NUE.US,D,20190503,000000,51.4815,52.8685,51.4636,52.6228,2305890.7024236,0
+NUE.US,D,20190506,000000,51.425,51.9828,51.2447,51.7371,1840738.4598028,0
+NUE.US,D,20190507,000000,51.2982,51.5914,50.6156,51.2784,2390959.6229563,0
+NUE.US,D,20190508,000000,51.006,52.1918,50.9594,51.4983,3034839.4681931,0
+NUE.US,D,20190509,000000,50.6502,51.7946,50.1926,51.6261,2351475.9916308,0
+NUE.US,D,20190510,000000,51.4636,51.9649,50.9168,51.8471,2137284.0797216,0
+NUE.US,D,20190513,000000,50.566,50.9346,49.3257,49.9202,3573749.6010366,0
+NUE.US,D,20190514,000000,50.1202,50.678,49.8656,50.368,2013189.7830627,0
+NUE.US,D,20190515,000000,49.4268,50.3026,49.181,50.0816,1544260.467854,0
+NUE.US,D,20190516,000000,50.368,50.6057,49.8646,50.1846,1285046.4966959,0
+NUE.US,D,20190517,000000,49.2534,49.4922,47.9318,48.6431,2968750.7916322,0
+NUE.US,D,20190520,000000,48.3132,48.6064,47.9684,48.0298,2125288.6947312,0
+NUE.US,D,20190521,000000,48.4677,49.2108,48.326,48.9978,1940254.5315783,0
+NUE.US,D,20190522,000000,48.5965,48.8343,47.9218,48.2676,2194865.763292,0
+NUE.US,D,20190523,000000,47.373,47.3819,46.5517,46.9073,2797188.7257081,0
+NUE.US,D,20190524,000000,47.4641,47.7841,46.6607,46.6973,2012226.841521,0
+NUE.US,D,20190528,000000,46.6973,46.9817,46.1495,46.5606,4219522.0200581,0
+NUE.US,D,20190529,000000,46.0405,46.5517,45.7937,46.3347,3145257.7743409,0
+NUE.US,D,20190530,000000,45.7393,46.3248,44.8357,44.9824,3200430.0853118,0
+NUE.US,D,20190531,000000,43.5677,44.3067,43.0198,43.8153,3954972.5048862,0
+NUE.US,D,20190603,000000,43.8153,45.4699,43.8005,45.4401,3760329.1137705,0
+NUE.US,D,20190604,000000,45.8671,46.0315,45.2549,45.7759,4119494.1963313,0
+NUE.US,D,20190605,000000,45.9127,46.1871,45.237,46.1772,3094109.8322657,0
+NUE.US,D,20190606,000000,46.2773,46.5239,45.6679,46.0217,3803050.8126699,0
+NUE.US,D,20190607,000000,46.0603,46.5983,45.5015,46.4051,2458348.3715357,0
+NUE.US,D,20190610,000000,46.6507,47.1531,46.3595,46.4972,4573253.6494546,0
+NUE.US,D,20190611,000000,47.5741,47.7296,46.9727,47.2263,2423169.7147124,0
+NUE.US,D,20190612,000000,47.0817,47.3017,46.5983,46.6696,1834757.9266433,0
+NUE.US,D,20190613,000000,46.9252,47.8654,46.8707,47.5919,2162078.3103599,0
+NUE.US,D,20190614,000000,47.3819,47.6009,47.0461,47.1917,1702028.4466627,0
+NUE.US,D,20190617,000000,46.5517,47.0639,45.9127,46.3248,2835898.168184,0
+NUE.US,D,20190618,000000,46.8261,48.542,46.8261,48.0298,3136735.6407601,0
+NUE.US,D,20190619,000000,49.0532,50.0122,48.863,49.5188,6076792.9950712,0
+NUE.US,D,20190620,000000,50.1926,50.576,48.76,49.1186,4042097.5175785,0
+NUE.US,D,20190621,000000,49.2722,49.6358,48.9898,49.2356,4521372.90281,0
+NUE.US,D,20190624,000000,49.0899,49.4922,48.5054,49.0532,2672698.7549564,0
+NUE.US,D,20190625,000000,49.3178,50.3946,49.0998,49.5546,3593992.5702374,0
+NUE.US,D,20190626,000000,50.048,50.5928,49.5446,50.3104,3644770.0725372,0
+NUE.US,D,20190627,000000,50.5592,50.672,49.9816,50.1748,1733538.0337754,0
+NUE.US,D,20190628,000000,50.4779,50.7078,50.029,50.6632,2457178.5085936,0
+NUE.US,D,20190701,000000,51.113,51.3329,50.7345,51.1852,1849033.4845295,0
+NUE.US,D,20190702,000000,50.9118,50.9386,50.568,50.6988,1991402.4736535,0
+NUE.US,D,20190703,000000,50.8444,51.0119,50.6265,50.8356,990421.71299697,0
+NUE.US,D,20190705,000000,50.3392,51.0376,50.0716,50.8544,1982393.8224383,0
+NUE.US,D,20190708,000000,50.6176,50.9198,49.8558,50.1578,2176743.4861027,0
+NUE.US,D,20190709,000000,49.7626,50.2262,49.2642,50.1282,3394339.6624853,0
+NUE.US,D,20190710,000000,50.5432,50.7434,49.7676,49.8062,1663258.4418257,0
+NUE.US,D,20190711,000000,49.6308,49.8756,49.0592,49.7428,2213970.1601041,0
+NUE.US,D,20190712,000000,50.0202,50.8276,49.8804,50.7256,2073640.1038042,0
+NUE.US,D,20190715,000000,51.0654,51.2219,50.3104,50.781,1607566.3039219,0
+NUE.US,D,20190716,000000,50.9118,51.8401,50.6582,51.0852,2410224.5100253,0
+NUE.US,D,20190717,000000,50.8831,51.0624,50.0806,50.2936,2223014.1393631,0
+NUE.US,D,20190718,000000,50.6444,50.8167,49.7804,50.2847,2700081.0171595,0
+NUE.US,D,20190719,000000,51.003,52.3266,50.5056,52.1433,4368481.2034433,0
+NUE.US,D,20190722,000000,52.4563,52.5633,50.9475,51.7381,3178276.3736179,0
+NUE.US,D,20190723,000000,52.0422,52.4088,51.1674,52.0224,2082703.2611443,0
+NUE.US,D,20190724,000000,51.536,52.1433,51.4805,52.0224,1628848.9269885,0
+NUE.US,D,20190725,000000,52.1245,52.1869,51.5211,51.6727,1874897.6502141,0
+NUE.US,D,20190726,000000,51.536,51.7559,51.2814,51.634,2084209.2451905,0
+NUE.US,D,20190729,000000,51.3982,51.5914,50.9732,51.2417,1688433.2059663,0
+NUE.US,D,20190730,000000,50.9118,51.7292,50.672,51.7192,1841531.8267334,0
+NUE.US,D,20190731,000000,51.746,51.849,49.833,50.0014,3141585.6765122,0
+NUE.US,D,20190801,000000,49.513,50.3292,48.2864,48.7858,3134642.201811,0
+NUE.US,D,20190802,000000,48.6401,48.98,47.6563,48.335,1963765.8495337,0
+NUE.US,D,20190805,000000,47.37,47.5543,46.2941,46.6617,2314522.8576271,0
+NUE.US,D,20190806,000000,46.8281,47.2888,46.1554,47.2065,1599286.4197856,0
+NUE.US,D,20190807,000000,46.6617,47.2888,46.3863,47.1193,2089028.9997622,0
+NUE.US,D,20190808,000000,47.5899,48.1715,47.2888,47.9694,1494880.9467232,0
+NUE.US,D,20190809,000000,47.5464,47.7237,46.519,46.947,1632232.3442292,0
+NUE.US,D,20190812,000000,46.7271,46.7271,45.1261,45.3827,2102723.1589817,0
+NUE.US,D,20190813,000000,45.237,47.0589,45.0071,46.1287,2727985.1250407,0
+NUE.US,D,20190814,000000,45.3113,45.6867,44.5663,44.5861,2376862.7240354,0
+NUE.US,D,20190815,000000,44.7773,44.9269,43.531,43.8678,1796006.0905146,0
+NUE.US,D,20190816,000000,44.1423,45.2271,44.0511,44.8328,1502159.5331559,0
+NUE.US,D,20190819,000000,45.6789,46.3129,45.6223,45.8909,2134834.3322148,0
+NUE.US,D,20190820,000000,45.2747,45.8354,44.9973,45.0815,1638502.5673494,0
+NUE.US,D,20190821,000000,45.6709,45.8354,45.1925,45.2271,1819872.7076552,0
+NUE.US,D,20190822,000000,45.4491,45.4689,44.7278,44.9893,1470515.6994762,0
+NUE.US,D,20190823,000000,44.4187,44.6951,42.994,43.1674,2341390.3397607,0
+NUE.US,D,20190826,000000,43.6003,43.8847,43.205,43.5835,1447293.0621087,0
+NUE.US,D,20190827,000000,43.8758,43.9867,42.8196,42.8563,1386770.0665338,0
+NUE.US,D,20190828,000000,42.681,43.5637,42.3868,43.4904,1497329.6848575,0
+NUE.US,D,20190829,000000,44.0511,44.9537,44.0511,44.8773,2279037.3515076,0
+NUE.US,D,20190830,000000,45.2935,45.6313,44.8011,45.0339,2588538.2698404,0
+NUE.US,D,20190903,000000,44.4643,44.6673,43.9114,44.6475,1791021.8081952,0
+NUE.US,D,20190904,000000,45.2023,45.4945,44.7317,45.3291,2192878.308475,0
+NUE.US,D,20190905,000000,45.9731,46.5893,45.8165,46.2941,2035444.432025,0
+NUE.US,D,20190906,000000,46.4139,46.4972,45.5411,46.1207,1823512.5055579,0
+NUE.US,D,20190909,000000,46.4041,47.2065,46.3941,47.1025,1883690.2956745,0
+NUE.US,D,20190910,000000,47.3601,48.3904,47.0411,48.3904,2157798.5701748,0
+NUE.US,D,20190911,000000,48.4004,49.0532,47.4998,48.97,2140578.6721661,0
+NUE.US,D,20190912,000000,49.1186,49.509,48.0516,49.3644,3005769.5348605,0
+NUE.US,D,20190913,000000,50.0102,50.1668,49.2177,49.284,2132515.803157,0
+NUE.US,D,20190916,000000,48.0853,49.613,48.0031,48.8788,2356808.5075265,0
+NUE.US,D,20190917,000000,48.012,48.9046,47.48,48.8145,2001600.1658916,0
+NUE.US,D,20190918,000000,48.547,48.9442,48.0853,48.6302,3121557.7036933,0
+NUE.US,D,20190919,000000,47.8941,48.869,47.8565,48.4727,3126171.5462372,0
+NUE.US,D,20190920,000000,48.5302,49.0998,48.114,48.3815,4285595.5560287,0
+NUE.US,D,20190923,000000,47.5275,48.7907,47.2412,48.6024,3303857.4762422,0
+NUE.US,D,20190924,000000,48.3072,48.4548,46.1207,46.5517,3990695.2135867,0
+NUE.US,D,20190925,000000,46.4328,47.7187,46.2297,47.5176,3849363.8595831,0
+NUE.US,D,20190926,000000,46.9232,47.1739,45.4431,45.7205,3174037.0083402,0
+NUE.US,D,20190927,000000,46.1733,46.6379,45.8503,46.3407,2257545.7882952,0
+NUE.US,D,20190930,000000,46.2019,47.3879,46.0345,47.1739,1979537.2977393,0
+NUE.US,D,20191001,000000,47.7405,48.5192,46.6279,46.7112,2243670.9513649,0
+NUE.US,D,20191002,000000,46.1445,46.3268,45.3311,45.7007,2459009.5106445,0
+NUE.US,D,20191003,000000,45.4431,45.9415,44.7555,45.9315,1753635.6533096,0
+NUE.US,D,20191004,000000,46.0633,46.4517,45.9711,46.4051,1747153.4619255,0
+NUE.US,D,20191007,000000,46.3505,46.84,45.8413,46.0345,1548784.4762289,0
+NUE.US,D,20191008,000000,45.6451,45.8413,45.0161,45.0805,1510876.475665,0
+NUE.US,D,20191009,000000,45.5243,45.5243,44.8575,45.2191,1898130.3813084,0
+NUE.US,D,20191010,000000,45.6749,46.6279,45.6353,46.5259,1830783.0170091,0
+NUE.US,D,20191011,000000,47.3463,49.1028,47.3463,48.8154,3187403.1214371,0
+NUE.US,D,20191014,000000,47.9169,48.3696,47.7594,47.9357,2857483.6030561,0
+NUE.US,D,20191015,000000,47.7861,49.5456,47.7722,48.9344,2233840.6707841,0
+NUE.US,D,20191016,000000,48.5292,49.2028,47.5275,47.7405,2165415.296457,0
+NUE.US,D,20191017,000000,48.3231,48.6064,47.3977,47.9555,1687714.5326144,0
+NUE.US,D,20191018,000000,48.0992,48.4796,47.8317,47.8872,1653545.2484764,0
+NUE.US,D,20191021,000000,48.8521,49.1761,47.907,47.9902,2726097.5981195,0
+NUE.US,D,20191022,000000,48.3042,49.5684,47.7207,49.2405,4081130.9686864,0
+NUE.US,D,20191023,000000,49.2692,49.5367,48.87,49.083,3007898.3018534,0
+NUE.US,D,20191024,000000,49.407,49.7448,48.3974,48.8432,2220164.6802729,0
+NUE.US,D,20191025,000000,48.972,50.2144,48.9442,49.8706,2349197.8374804,0
+NUE.US,D,20191028,000000,50.1202,51.0278,50.038,50.7146,2243506.4236172,0
+NUE.US,D,20191029,000000,50.574,51.0238,50.3808,50.6226,2103463.02916,0
+NUE.US,D,20191030,000000,50.1302,50.5234,49.7616,50.3718,1924389.2117129,0
+NUE.US,D,20191031,000000,49.8142,50.2678,49.3891,49.8984,3210115.0162259,0
+NUE.US,D,20191101,000000,50.4284,51.855,50.4184,51.2883,2506139.14006,0
+NUE.US,D,20191104,000000,51.8897,52.1601,51.1416,51.8074,1596163.4206976,0
+NUE.US,D,20191105,000000,52.1859,52.2701,51.3537,51.3992,1985027.2757739,0
+NUE.US,D,20191106,000000,51.4458,51.4458,50.9108,51.0931,1702367.5958849,0
+NUE.US,D,20191107,000000,51.7153,51.8807,51.2784,51.4458,1313957.9585169,0
+NUE.US,D,20191108,000000,51.1416,51.4834,50.674,51.4834,1755916.8355781,0
+NUE.US,D,20191111,000000,51.0852,51.5498,50.5562,51.3923,1419776.5533385,0
+NUE.US,D,20191112,000000,51.426,51.9283,51.0376,51.2427,1985460.2966559,0
+NUE.US,D,20191113,000000,51.0654,51.2328,50.6492,50.6592,1482855.2805523,0
+NUE.US,D,20191114,000000,50.4184,50.9634,50.2876,50.4908,1186364.1667585,0
+NUE.US,D,20191115,000000,50.8256,51.1318,50.6314,50.9208,1343024.8637315,0
+NUE.US,D,20191118,000000,50.8256,51.4171,50.3718,51.3923,1464988.3746522,0
+NUE.US,D,20191119,000000,51.7718,51.8362,50.7008,50.779,1243258.4675302,0
+NUE.US,D,20191120,000000,50.3986,50.992,49.9548,50.1302,2470725.2994011,0
+NUE.US,D,20191121,000000,50.2876,50.6542,49.936,50.262,1527241.4350095,0
+NUE.US,D,20191122,000000,50.5938,51.4359,50.5938,51.1862,1374066.1019183,0
+NUE.US,D,20191125,000000,51.4072,52.1185,51.1416,51.8173,1608245.611739,0
+NUE.US,D,20191126,000000,51.7341,52.1859,51.5865,51.8996,1901314.9521301,0
+NUE.US,D,20191127,000000,51.8996,52.3632,51.7153,52.2622,1572266.5223765,0
+NUE.US,D,20191129,000000,52.2443,52.4187,51.9461,52.2255,1735462.907486,0
+NUE.US,D,20191202,000000,52.4009,52.9031,52.1472,52.4831,1992351.2839775,0
+NUE.US,D,20191203,000000,51.5013,51.7975,50.574,51.2229,2307944.775838,0
+NUE.US,D,20191204,000000,51.6776,52.3266,51.532,51.7341,1976836.2164339,0
+NUE.US,D,20191205,000000,51.8897,52.382,51.6122,52.3444,1426853.2652342,0
+NUE.US,D,20191206,000000,52.6891,53.5967,52.6891,53.3837,2151038.8013024,0
+NUE.US,D,20191209,000000,53.7433,54.1991,53.5115,53.5115,2145253.077071,0
+NUE.US,D,20191210,000000,53.3549,53.9017,53.1707,53.5025,1814102.1240141,0
+NUE.US,D,20191211,000000,53.6888,54.2803,53.4738,53.8563,1631533.8583311,0
+NUE.US,D,20191212,000000,52.816,54.3931,52.5485,53.8473,3790111.6642189,0
+NUE.US,D,20191213,000000,53.56,53.8185,52.3266,52.3266,2295314.4954285,0
+NUE.US,D,20191216,000000,52.9289,53.1707,52.2255,52.3444,2548396.5275243,0
+NUE.US,D,20191217,000000,52.3444,53.0042,52.2701,52.9745,1471532.1377701,0
+NUE.US,D,20191218,000000,53.0042,53.0042,52.3632,52.8546,1447954.2012175,0
+NUE.US,D,20191219,000000,52.9665,53.0478,52.3077,52.382,1522634.6580745,0
+NUE.US,D,20191220,000000,52.5653,53.133,52.2156,52.7169,5655327.4116369,0
+NUE.US,D,20191223,000000,52.6604,52.816,52.3077,52.6039,1300663.5108807,0
+NUE.US,D,20191224,000000,52.6693,53.0231,52.382,52.5029,783130.88213622,0
+NUE.US,D,20191226,000000,52.6693,52.7347,51.9927,52.6337,1375628.6108349,0
+NUE.US,D,20191227,000000,52.7525,52.8071,52.3632,52.5217,1478748.1430963,0
+NUE.US,D,20191230,000000,52.6069,52.6931,52.1225,52.3365,1352830.9193679,0
+NUE.US,D,20191231,000000,52.176,52.6832,52.0937,52.5237,1548921.7509141,0
+NUE.US,D,20200102,000000,53.0349,53.0637,51.3874,51.4399,2629228.1015246,0
+NUE.US,D,20200103,000000,50.8613,51.2635,50.6116,50.7582,3040306.2306559,0
+NUE.US,D,20200106,000000,50.5918,50.9832,50.1718,50.3292,2402882.3331134,0
+NUE.US,D,20200107,000000,50.1628,50.9465,50.032,50.2194,2743401.2740612,0
+NUE.US,D,20200108,000000,50.258,50.7305,50.0508,50.0944,2282577.2215145,0
+NUE.US,D,20200109,000000,50.1628,50.2292,49.5278,49.93,2864059.6661,0
+NUE.US,D,20200110,000000,49.93,50.1946,49.1266,49.2474,1763692.0333719,0
+NUE.US,D,20200113,000000,49.4534,50.3778,49.3494,49.8072,2090686.3897112,0
+NUE.US,D,20200114,000000,49.8151,50.4888,49.7626,50.3956,1977147.1032209,0
+NUE.US,D,20200115,000000,50.0944,50.3956,49.6734,49.8626,1281676.2013001,0
+NUE.US,D,20200116,000000,50.2094,50.2094,49.62,49.7884,1910038.9602479,0
+NUE.US,D,20200117,000000,50.0608,50.3956,49.7042,50.2194,2508706.984171,0
+NUE.US,D,20200121,000000,50.0054,50.0054,48.5946,48.865,2445753.4191702,0
+NUE.US,D,20200122,000000,49.0424,49.0889,48.3142,48.5014,1727777.5438611,0
+NUE.US,D,20200123,000000,48.1477,48.332,47.3165,48.2973,1770530.5333138,0
+NUE.US,D,20200124,000000,48.1477,48.1477,46.5141,46.9707,2153397.7052676,0
+NUE.US,D,20200127,000000,46.1307,46.5319,45.7937,45.8989,3232130.4438619,0
+NUE.US,D,20200128,000000,49.1632,49.1632,46.0751,46.1673,4721829.2712195,0
+NUE.US,D,20200129,000000,45.9889,46.3545,44.8328,44.8516,3066779.0480696,0
+NUE.US,D,20200130,000000,44.7486,45.6253,44.488,45.5977,3049404.7160399,0
+NUE.US,D,20200131,000000,44.8149,45.0567,44.1155,44.3206,3444794.1655258,0
+NUE.US,D,20200203,000000,44.488,44.9923,44.3671,44.7407,2432404.465409,0
+NUE.US,D,20200204,000000,45.6451,45.9681,45.0279,45.5807,3197897.5692447,0
+NUE.US,D,20200205,000000,46.3079,46.3277,45.7393,46.2159,2692862.9930879,0
+NUE.US,D,20200206,000000,46.6627,46.6627,45.5719,45.7759,2178846.0094059,0
+NUE.US,D,20200207,000000,45.3193,45.4163,44.5683,44.7229,2130582.8544649,0
+NUE.US,D,20200210,000000,44.4692,44.8893,44.3305,44.4781,1983061.0177832,0
+NUE.US,D,20200211,000000,44.703,45.7105,44.6743,45.1131,2136805.6370689,0
+NUE.US,D,20200212,000000,45.7007,45.7393,44.7823,45.1399,1896979.6964473,0
+NUE.US,D,20200213,000000,44.7486,45.0855,44.5445,44.7486,2259727.0426677,0
+NUE.US,D,20200214,000000,44.7486,44.8793,43.6756,44.0026,2138359.0616314,0
+NUE.US,D,20200218,000000,43.8629,44.4137,43.8084,44.2275,1953224.9705826,0
+NUE.US,D,20200219,000000,44.3206,45.0567,44.2463,44.5257,1860929.9509969,0
+NUE.US,D,20200220,000000,44.7229,44.9269,44.4038,44.6555,1424549.8767666,0
+NUE.US,D,20200221,000000,44.3404,45.4025,44.3305,45.3281,2516768.8438074,0
+NUE.US,D,20200224,000000,44.0868,44.6743,43.8728,44.1333,2993275.5197635,0
+NUE.US,D,20200225,000000,44.2731,44.3305,41.921,41.9676,3575095.0948259,0
+NUE.US,D,20200226,000000,42.3788,42.4342,40.7461,40.755,3084692.3851132,0
+NUE.US,D,20200227,000000,40.2032,40.7828,38.9083,39.0203,3911210.1427484,0
+NUE.US,D,20200228,000000,37.6749,38.8885,37.2637,38.5883,4999602.5779397,0
+NUE.US,D,20200302,000000,38.8796,39.8703,37.7215,39.8515,4328856.259942,0
+NUE.US,D,20200303,000000,39.906,41.1384,38.4417,39.0757,3512000.2176492,0
+NUE.US,D,20200304,000000,39.8703,40.3627,39.1699,40.3072,2467244.9823827,0
+NUE.US,D,20200305,000000,38.8608,39.1025,37.5263,38.0493,3107679.8386451,0
+NUE.US,D,20200306,000000,37.0399,38.197,36.2651,36.9665,3188112.7104348,0
+NUE.US,D,20200309,000000,34.352,35.0901,32.3835,32.4023,4221753.743065,0
+NUE.US,D,20200310,000000,34.0806,34.8385,32.216,34.6512,3909497.2373016,0
+NUE.US,D,20200311,000000,33.5496,33.9904,32.2716,33.067,3656939.0696295,0
+NUE.US,D,20200312,000000,30.4347,32.2716,29.4915,29.6501,4816694.1536617,0
+NUE.US,D,20200313,000000,31.7316,33.4485,30.41,33.4485,4701816.4389909,0
+NUE.US,D,20200316,000000,29.6313,31.4413,28.2779,28.594,3395171.3855779,0
+NUE.US,D,20200317,000000,29.2389,30.3585,27.7657,28.9209,4152831.7573768,0
+NUE.US,D,20200318,000000,27.2417,27.7361,25.6872,27.3923,4689520.2609403,0
+NUE.US,D,20200319,000000,27.4745,31.6088,27.1763,28.7635,3393125.3871451,0
+NUE.US,D,20200320,000000,29.7135,30.0613,28.0441,28.5841,4436076.8734233,0
+NUE.US,D,20200323,000000,28.3355,29.3033,26.4947,26.5234,3988037.5353067,0
+NUE.US,D,20200324,000000,28.3711,30.4694,28.1641,29.8473,3905403.2216906,0
+NUE.US,D,20200325,000000,30.1257,31.3294,28.3661,29.1191,3561795.6003262,0
+NUE.US,D,20200326,000000,29.3599,31.5245,28.7069,31.3016,4483587.0363411,0
+NUE.US,D,20200327,000000,30.5457,31.6751,29.9285,31.1312,3337114.2874729,0
+NUE.US,D,20200330,000000,30.9866,33.1948,30.3803,32.9868,5437080.8496515,0
+NUE.US,D,20200331,000000,33.0166,35.104,32.5162,34.027,4650924.8775778,0
+NUE.US,D,20200401,000000,32.2784,34.14,32.1655,33.9132,5729978.596686,0
+NUE.US,D,20200402,000000,33.9716,35.0178,33.1276,33.9518,4433568.5823006,0
+NUE.US,D,20200403,000000,33.6586,34.3946,33.4604,33.6774,3709909.938774,0
+NUE.US,D,20200406,000000,35.3309,35.9629,34.8286,35.4339,5564557.5541784,0
+NUE.US,D,20200407,000000,37.1537,37.2291,35.0871,35.2546,5047904.0890427,0
+NUE.US,D,20200408,000000,35.6112,37.3807,35.2526,36.8893,3336837.7193571,0
+NUE.US,D,20200409,000000,37.6729,38.6458,36.6633,37.2469,3682989.9692608,0
+NUE.US,D,20200413,000000,37.3895,37.5411,36.1511,36.6435,3470210.1697381,0
+NUE.US,D,20200414,000000,37.3509,37.7581,35.746,36.2572,3545700.1434887,0
+NUE.US,D,20200415,000000,33.9428,34.2896,33.0958,33.5624,3891138.7669039,0
+NUE.US,D,20200416,000000,33.8646,33.8646,32.8036,33.5456,2808001.1259115,0
+NUE.US,D,20200417,000000,34.8771,35.5478,34.6879,35.2635,2235743.3382957,0
+NUE.US,D,20200420,000000,34.2332,35.2248,33.8646,34.5076,2152960.6468949,0
+NUE.US,D,20200421,000000,33.394,34.3847,33.3642,34.0538,2163422.7947765,0
+NUE.US,D,20200422,000000,34.999,35.0654,34.0628,34.3847,1697123.9047855,0
+NUE.US,D,20200423,000000,34.5452,36.2383,34.469,35.631,2502400.4236341,0
+NUE.US,D,20200424,000000,36.1997,36.7545,35.5884,35.7747,2533780.8110431,0
+NUE.US,D,20200427,000000,35.9629,39.0609,35.9065,38.2575,3639711.0966391,0
+NUE.US,D,20200428,000000,37.1537,38.9212,36.8893,38.2485,4486691.8667206,0
+NUE.US,D,20200429,000000,39.2036,40.6114,39.2036,40.1487,4506388.7652988,0
+NUE.US,D,20200430,000000,39.3165,39.8931,38.7033,38.9113,4803733.8083842,0
+NUE.US,D,20200501,000000,37.9275,39.3066,37.8423,38.732,2966983.3800605,0
+NUE.US,D,20200504,000000,38.0217,38.9391,37.6997,38.7865,2239051.0525849,0
+NUE.US,D,20200505,000000,39.4384,39.8168,38.3813,38.4942,2886296.1463541,0
+NUE.US,D,20200506,000000,38.8241,39.156,37.984,38.2575,1655562.984474,0
+NUE.US,D,20200507,000000,38.9579,39.4572,38.5596,38.6458,1908720.7195211,0
+NUE.US,D,20200508,000000,39.2105,39.9308,39.1847,39.8664,1709759.2320583,0
+NUE.US,D,20200511,000000,38.8142,39.3343,38.1405,38.3813,2463117.6574731,0
+NUE.US,D,20200512,000000,38.5973,38.5973,36.8308,36.8506,2037942.6294208,0
+NUE.US,D,20200513,000000,36.4464,36.5673,34.9058,35.2546,3064765.3495627,0
+NUE.US,D,20200514,000000,34.356,35.4339,33.7724,35.4141,2826131.4780824,0
+NUE.US,D,20200515,000000,35.1139,36.0382,34.7632,35.9629,3795723.7763484,0
+NUE.US,D,20200518,000000,37.8423,39.0708,37.7957,38.5973,2300256.384095,0
+NUE.US,D,20200519,000000,38.4754,38.9668,38.0038,38.1742,1185279.0911219,0
+NUE.US,D,20200520,000000,38.514,39.374,38.3337,38.4298,1772479.6319689,0
+NUE.US,D,20200521,000000,38.3059,38.8053,37.7195,37.7859,1623227.7305049,0
+NUE.US,D,20200522,000000,37.7859,37.9176,36.8219,37.2955,1230424.2938384,0
+NUE.US,D,20200526,000000,38.7964,39.6672,38.3902,39.2105,2022084.3751642,0
+NUE.US,D,20200527,000000,40.1091,40.7808,39.8743,40.7144,2378351.5487459,0
+NUE.US,D,20200528,000000,41.1305,41.4604,39.9406,40.1943,2117435.7752407,0
+NUE.US,D,20200529,000000,39.8366,40.0437,39.0421,39.9208,3952881.0846826,0
+NUE.US,D,20200601,000000,39.9308,40.4628,39.6395,40.1091,1673294.6344342,0
+NUE.US,D,20200602,000000,40.4677,40.9304,40.2428,40.8372,1739226.8582289,0
+NUE.US,D,20200603,000000,41.5644,42.0469,41.1958,41.6596,1603034.2205655,0
+NUE.US,D,20200604,000000,41.5556,42.1767,40.9988,42.1678,2046779.6872794,0
+NUE.US,D,20200605,000000,43.6618,44.0491,42.566,42.9514,2409726.8892915,0
+NUE.US,D,20200608,000000,43.0564,43.7371,42.6988,42.9712,2752938.8365633,0
+NUE.US,D,20200609,000000,42.1866,42.2817,41.1018,41.7992,2130789.7758653,0
+NUE.US,D,20200610,000000,41.8478,42.5096,41.3376,41.6596,1926522.0161966,0
+NUE.US,D,20200611,000000,39.2204,40.4677,37.3371,37.4639,2934143.4397488,0
+NUE.US,D,20200612,000000,39.0044,39.4195,38.0117,38.9212,2008247.894396,0
+NUE.US,D,20200615,000000,37.5689,40.1764,37.3995,39.5998,2763165.8006094,0
+NUE.US,D,20200616,000000,42.6047,42.8078,40.9402,42.1232,4230940.0438726,0
+NUE.US,D,20200617,000000,42.1232,42.3114,41.281,41.5644,2297836.9177687,0
+NUE.US,D,20200618,000000,41.0928,41.9706,40.9036,41.1116,2258248.311684,0
+NUE.US,D,20200619,000000,41.7894,41.9132,40.015,40.336,3039335.2141328,0
+NUE.US,D,20200622,000000,40.1586,40.3746,39.694,39.9585,1634665.9417731,0
+NUE.US,D,20200623,000000,40.5628,40.7808,39.8664,39.8832,1630104.5866088,0
+NUE.US,D,20200624,000000,39.5998,39.6672,38.3436,38.4199,2246624.3758417,0
+NUE.US,D,20200625,000000,38.0217,39.1659,37.6897,39.1273,1946839.6789762,0
+NUE.US,D,20200626,000000,38.6933,38.8291,37.8978,38.3535,3066831.5354493,0
+NUE.US,D,20200629,000000,38.8311,39.4512,38.6795,39.0233,1792104.8650865,0
+NUE.US,D,20200630,000000,38.7567,39.7276,38.5467,39.5097,1783537.3097348,0
+NUE.US,D,20200701,000000,39.4998,39.586,38.1167,38.5269,2524722.7005665,0
+NUE.US,D,20200702,000000,39.2521,40.1685,39.2521,39.4998,2171660.2852602,0
+NUE.US,D,20200706,000000,40.435,40.4726,38.7657,39.7376,2520749.8096777,0
+NUE.US,D,20200707,000000,39.2125,39.7376,38.7469,39.2907,2787225.2079329,0
+NUE.US,D,20200708,000000,39.4909,39.4909,37.4777,37.8393,3330178.8877531,0
+NUE.US,D,20200709,000000,37.6867,37.7927,36.7427,37.0181,2772296.5859193,0
+NUE.US,D,20200710,000000,37.1251,38.7379,37.0855,38.5923,1837246.0303122,0
+NUE.US,D,20200713,000000,39.0133,39.2808,38.0503,38.1079,2318191.9273377,0
+NUE.US,D,20200714,000000,37.9345,39.2323,37.6679,39.1758,1750776.1004926,0
+NUE.US,D,20200715,000000,39.9198,40.0982,38.8895,39.7663,1954367.5804622,0
+NUE.US,D,20200716,000000,39.5959,40.444,39.2808,39.8446,1936893.3205367,0
+NUE.US,D,20200717,000000,40.0437,40.3488,39.3195,39.367,1233104.1783175,0
+NUE.US,D,20200720,000000,38.9935,39.3809,38.5645,38.8311,2098312.2003476,0
+NUE.US,D,20200721,000000,39.0233,40.1675,39.0084,39.9674,1895490.8717368,0
+NUE.US,D,20200722,000000,39.6058,40.4162,39.4711,40.3201,1717711.0700721,0
+NUE.US,D,20200723,000000,40.435,41.7526,40.1398,40.6371,2561900.9246791,0
+NUE.US,D,20200724,000000,40.5588,40.9502,40.0586,40.8828,1887798.4425032,0
+NUE.US,D,20200727,000000,40.654,41.8864,40.4628,41.818,2412648.0138423,0
+NUE.US,D,20200728,000000,41.4644,41.5992,40.654,40.7114,2823377.9093973,0
+NUE.US,D,20200729,000000,40.7788,41.2752,40.7748,41.2752,2221828.1264581,0
+NUE.US,D,20200730,000000,40.5588,40.8362,40.2726,40.7412,2013211.9892617,0
+NUE.US,D,20200731,000000,40.4251,40.5876,39.7237,40.0248,5134537.5372374,0
+NUE.US,D,20200803,000000,40.3686,41.1028,39.9486,40.8928,2590158.313,0
+NUE.US,D,20200804,000000,40.7877,41.2404,40.3884,41.0354,2017114.2240625,0
+NUE.US,D,20200805,000000,41.504,42.2946,41.4554,41.4842,1965539.3173415,0
+NUE.US,D,20200806,000000,41.8378,41.8666,41.1424,41.2752,1993574.6436719,0
+NUE.US,D,20200807,000000,40.8462,42.4382,40.6916,42.3055,2296151.2653845,0
+NUE.US,D,20200810,000000,42.563,44.1641,42.4482,43.9847,2269856.0975634,0
+NUE.US,D,20200811,000000,44.1938,44.5772,43.0882,43.3259,2817983.8217678,0
+NUE.US,D,20200812,000000,43.8143,43.9174,43.2506,43.7846,1693715.2532277,0
+NUE.US,D,20200813,000000,43.1624,43.7262,42.9257,43.4111,1507297.2401234,0
+NUE.US,D,20200814,000000,43.107,44.4137,42.9524,44.1195,1449668.1160369,0
+NUE.US,D,20200817,000000,44.3939,44.6911,44.0848,44.2423,2228651.4858098,0
+NUE.US,D,20200818,000000,44.2601,44.6713,44.0947,44.2423,2204006.6423288,0
+NUE.US,D,20200819,000000,44.3751,44.7863,43.5894,43.6885,1798255.9822298,0
+NUE.US,D,20200820,000000,43.0683,43.7163,42.9524,43.5548,1285929.6977954,0
+NUE.US,D,20200821,000000,43.3556,43.3556,42.4284,42.6394,1575255.2748972,0
+NUE.US,D,20200824,000000,43.0782,43.9273,42.9068,43.9075,1349136.6153402,0
+NUE.US,D,20200825,000000,43.9451,43.9649,43.1357,43.4795,1306436.1132672,0
+NUE.US,D,20200826,000000,43.4309,43.7648,43.1169,43.4111,1141880.1031508,0
+NUE.US,D,20200827,000000,43.6132,43.9174,43.098,43.4607,1019127.2627902,0
+NUE.US,D,20200828,000000,43.6301,44.0709,43.4706,43.8777,1305070.4320241,0
+NUE.US,D,20200831,000000,44.1938,44.1938,43.3656,43.3754,1989225.2567715,0
+NUE.US,D,20200901,000000,43.3358,44.4989,43.002,44.4989,2203484.7966506,0
+NUE.US,D,20200902,000000,44.6059,45.4728,44.3087,45.2825,2896946.0375552,0
+NUE.US,D,20200903,000000,45.1479,45.6819,44.061,44.4712,2281372.0305284,0
+NUE.US,D,20200904,000000,45.2429,45.4055,44.3751,44.7476,2384408.7942296,0
+NUE.US,D,20200908,000000,44.0799,44.3186,43.3259,43.4973,2477324.5780167,0
+NUE.US,D,20200909,000000,44.0135,44.2998,43.536,43.9451,2366141.1673735,0
+NUE.US,D,20200910,000000,44.0709,44.1363,43.2774,43.3061,1286477.7871635,0
+NUE.US,D,20200911,000000,43.5548,44.1551,43.212,43.8233,1348412.8951249,0
+NUE.US,D,20200914,000000,44.1096,44.7961,43.96,44.5861,1867635.2137443,0
+NUE.US,D,20200915,000000,44.7199,45.1577,44.4731,44.6416,1881772.4875727,0
+NUE.US,D,20200916,000000,44.8338,45.7483,44.3751,45.3757,1922633.9126134,0
+NUE.US,D,20200917,000000,45.4351,46.9321,44.8526,46.7221,2641060.9775128,0
+NUE.US,D,20200918,000000,46.6369,47.6771,46.5804,46.9222,4194591.5241073,0
+NUE.US,D,20200921,000000,45.9781,46.1039,42.9623,43.6984,3018406.8808787,0
+NUE.US,D,20200922,000000,43.6301,44.0709,43.1545,43.5845,2029527.4893446,0
+NUE.US,D,20200923,000000,43.5746,44.3483,42.6017,42.6206,2007718.9831091,0
+NUE.US,D,20200924,000000,42.5532,43.64,42.0756,42.7058,1567747.560865,0
+NUE.US,D,20200925,000000,42.2768,43.3061,42.028,43.1724,1189416.5097584,0
+NUE.US,D,20200928,000000,44.1274,44.7863,43.526,44.1462,1503884.5510749,0
+NUE.US,D,20200929,000000,43.8976,44.0729,42.89,43.0614,1237070.0035975,0
+NUE.US,D,20200930,000000,43.427,44.0343,42.9078,43.1763,1525454.8453567,0
+NUE.US,D,20201001,000000,43.3309,43.8421,43.106,43.3606,1882621.370001,0
+NUE.US,D,20201002,000000,42.6859,44.8308,42.5412,44.3127,2192547.2342342,0
+NUE.US,D,20201005,000000,44.813,45.8621,44.5247,45.5065,2203072.9725951,0
+NUE.US,D,20201006,000000,45.7551,46.4209,44.8991,45.1697,2369205.6228457,0
+NUE.US,D,20201007,000000,45.8819,47.161,45.6303,46.8261,1933745.0871317,0
+NUE.US,D,20201008,000000,47.0936,47.6326,46.8529,47.585,1786768.3117,0
+NUE.US,D,20201009,000000,48.0001,48.0269,46.6894,47.0282,2161954.1575197,0
+NUE.US,D,20201012,000000,46.9787,47.7197,46.9103,47.4314,1984392.3803549,0
+NUE.US,D,20201013,000000,47.161,47.4889,46.5359,46.8439,1679728.3759294,0
+NUE.US,D,20201014,000000,46.6221,47.8109,46.6221,47.5275,1624249.2156622,0
+NUE.US,D,20201015,000000,46.6419,47.4403,46.2179,47.4116,1532667.8225649,0
+NUE.US,D,20201016,000000,47.6236,47.8634,47.1461,47.479,1419335.457475,0
+NUE.US,D,20201019,000000,47.692,48.442,46.9935,47.1313,1778743.798853,0
+NUE.US,D,20201020,000000,47.5375,47.903,46.6607,46.6894,2708580.9445412,0
+NUE.US,D,20201021,000000,46.8905,47.4116,46.6121,46.6221,1939354.1711431,0
+NUE.US,D,20201022,000000,46.306,48.335,46.306,48.0269,2153955.8883624,0
+NUE.US,D,20201023,000000,48.3934,48.7976,47.7485,48.3062,1917670.8271205,0
+NUE.US,D,20201026,000000,47.7396,47.7485,46.2267,46.4695,1833136.8741109,0
+NUE.US,D,20201027,000000,46.3149,46.9549,46.1317,46.411,1545237.5406132,0
+NUE.US,D,20201028,000000,45.5353,45.7551,44.4365,44.8328,2662565.6625701,0
+NUE.US,D,20201029,000000,44.6029,46.5161,44.274,46.1405,1985654.0962114,0
+NUE.US,D,20201030,000000,45.6215,46.1405,45.0201,45.9681,3235564.3297368,0
+NUE.US,D,20201102,000000,46.7875,47.1907,45.8721,47.0381,1861191.3785223,0
+NUE.US,D,20201103,000000,47.8248,48.442,47.4215,48.1735,1478108.2008139,0
+NUE.US,D,20201104,000000,47.7782,47.7782,45.1399,45.1885,2462807.7800588,0
+NUE.US,D,20201105,000000,45.6799,47.7396,45.6799,46.9697,1782865.0675265,0
+NUE.US,D,20201106,000000,47.4691,47.6137,46.3912,46.6022,1402826.1578366,0
+NUE.US,D,20201109,000000,49.6646,50.9168,48.8174,48.8561,2338176.4971312,0
+NUE.US,D,20201110,000000,49.1166,50.1936,48.8908,49.836,1633608.1191991,0
+NUE.US,D,20201111,000000,49.8854,49.8854,48.7104,48.9036,2193683.7878777,0
+NUE.US,D,20201112,000000,48.326,48.5995,47.268,47.7485,1468462.6354345,0
+NUE.US,D,20201113,000000,48.3647,49.9726,48.2686,49.722,1569703.7251288,0
+NUE.US,D,20201116,000000,51.213,52.6872,50.145,52.2631,3220545.8735543,0
+NUE.US,D,20201117,000000,51.5122,52.1849,51.1991,51.8401,1727018.4956019,0
+NUE.US,D,20201118,000000,52.1948,52.3394,50.9218,50.9356,1498344.1044061,0
+NUE.US,D,20201119,000000,50.6662,51.4636,50.3808,50.8474,1384005.394749,0
+NUE.US,D,20201120,000000,50.6662,50.9445,50.3372,50.578,1055613.0572407,0
+NUE.US,D,20201123,000000,51.3586,51.9253,50.7602,51.6558,1621028.3074239,0
+NUE.US,D,20201124,000000,52.3483,54.3813,52.3008,54.3031,2323050.0380713,0
+NUE.US,D,20201125,000000,53.5323,53.8225,52.4752,52.7258,2809282.019849,0
+NUE.US,D,20201127,000000,52.8992,53.6413,52.6773,53.0042,1093621.9950732,0
+NUE.US,D,20201130,000000,52.6485,53.2637,51.6747,51.6846,2958259.3719426,0
+NUE.US,D,20201201,000000,53.0805,53.5818,52.6971,52.8695,1946512.6422262,0
+NUE.US,D,20201202,000000,52.9665,53.8611,52.7724,53.0329,1911202.7669539,0
+NUE.US,D,20201203,000000,53.2251,53.8325,52.4989,52.7447,1861658.7180756,0
+NUE.US,D,20201204,000000,53.5917,54.8608,53.1093,54.3031,1740512.7990298,0
+NUE.US,D,20201207,000000,53.8899,54.6023,53.5135,53.8423,1838536.0086039,0
+NUE.US,D,20201208,000000,53.3411,55.3433,53.3411,54.4179,2136341.3256337,0
+NUE.US,D,20201209,000000,54.8905,55.2363,53.8999,54.3129,1514879.6477344,0
+NUE.US,D,20201210,000000,54.0523,55.0728,53.667,54.9678,1499428.1706699,0
+NUE.US,D,20201211,000000,54.4279,54.7845,53.3697,54.5161,1550769.9123006,0
+NUE.US,D,20201214,000000,55.1977,55.265,53.3995,53.5719,1962298.2216495,0
+NUE.US,D,20201215,000000,54.3991,54.6399,53.5521,54.4467,1549736.314671,0
+NUE.US,D,20201216,000000,54.3903,54.6349,53.6869,54.3229,1534020.381963,0
+NUE.US,D,20201217,000000,54.8331,54.8885,53.3213,53.3697,2050445.7288718,0
+NUE.US,D,20201218,000000,53.3797,53.3797,51.7143,51.9065,4783045.7058292,0
+NUE.US,D,20201221,000000,51.0109,52.1948,50.791,52.1086,1506855.1348873,0
+NUE.US,D,20201222,000000,52.175,52.3483,50.8197,51.0981,1787381.0009199,0
+NUE.US,D,20201223,000000,51.3586,51.5419,50.463,50.5978,1625303.0007455,0
+NUE.US,D,20201224,000000,50.9534,50.9722,50.0588,50.473,644303.78176457,0
+NUE.US,D,20201228,000000,50.6275,51.0396,50.0726,50.155,1481016.2035199,0
+NUE.US,D,20201229,000000,50.253,50.9445,50.0122,50.1252,1270249.0931314,0
+NUE.US,D,20201230,000000,50.259,51.5478,50.2292,51.3537,1631442.0054167,0
+NUE.US,D,20201231,000000,51.3636,51.7797,50.6602,51.5954,1323072.593864,0
+NUE.US,D,20210104,000000,52.5544,53.0111,50.675,50.9376,2380282.4786926,0
+NUE.US,D,20210105,000000,50.9465,52.8962,50.898,52.4504,2292374.1927966,0
+NUE.US,D,20210106,000000,54.6706,55.8248,54.0107,55.3106,3392975.9999877,0
+NUE.US,D,20210107,000000,55.9129,56.0209,54.0009,54.5061,2298377.941528,0
+NUE.US,D,20210108,000000,54.5259,54.9034,53.1181,54.3407,2804905.3798861,0
+NUE.US,D,20210111,000000,53.3024,55.7951,53.0023,55.0976,1915584.4537803,0
+NUE.US,D,20210112,000000,55.2917,56.766,54.5933,56.3588,2379732.3705793,0
+NUE.US,D,20210113,000000,56.0675,56.222,54.6805,55.0094,1933978.2522219,0
+NUE.US,D,20210114,000000,55.7188,55.7752,54.9441,54.9817,1244623.1394005,0
+NUE.US,D,20210115,000000,54.1177,54.2723,52.6139,53.8077,1663808.5499391,0
+NUE.US,D,20210119,000000,54.2823,55.3106,54.1603,54.2049,1656324.0514786,0
+NUE.US,D,20210120,000000,54.4377,54.6963,53.4956,54.0891,2300948.8137571,0
+NUE.US,D,20210121,000000,53.9245,54.1663,52.7684,52.7873,1781733.5607465,0
+NUE.US,D,20210122,000000,52.3513,53.4153,51.964,53.1379,1569113.242108,0
+NUE.US,D,20210125,000000,53.2925,53.2925,51.9927,52.8863,2046193.2417493,0
+NUE.US,D,20210126,000000,53.3509,53.5451,51.1982,51.217,2609478.7155668,0
+NUE.US,D,20210127,000000,50.249,50.3442,49.3068,49.7914,3263793.4556227,0
+NUE.US,D,20210128,000000,50.3244,50.4324,47.5513,48.8214,4108299.2438801,0
+NUE.US,D,20210129,000000,48.7442,48.9274,46.4982,47.2699,5271728.4444865,0
+NUE.US,D,20210201,000000,47.8703,48.3459,46.6191,47.5513,2521022.3403027,0
+NUE.US,D,20210202,000000,47.7831,49.4228,47.5791,48.9562,3469735.7645761,0
+NUE.US,D,20210203,000000,49.9172,50.7602,49.3732,50.1104,2942538.3923713,0
+NUE.US,D,20210204,000000,49.829,51.0466,49.616,50.461,2758428.8145979,0
+NUE.US,D,20210205,000000,51.0713,51.8857,51.0317,51.3923,1867172.9210545,0
+NUE.US,D,20210208,000000,52.0521,52.7496,51.7321,52.0908,1732874.8759212,0
+NUE.US,D,20210209,000000,53.6442,53.9473,52.4009,53.0409,2966463.5531276,0
+NUE.US,D,20210210,000000,53.4491,53.6442,52.4306,53.3123,2248268.6439458,0
+NUE.US,D,20210211,000000,53.2063,53.4203,52.1304,53.2063,1465547.5671198,0
+NUE.US,D,20210212,000000,52.9547,54.7389,52.9249,54.6507,2436590.3339344,0
+NUE.US,D,20210216,000000,55.2333,56.3013,54.9519,55.6217,3901690.7489546,0
+NUE.US,D,20210217,000000,56.5628,56.6302,55.2621,55.2917,3853359.9660437,0
+NUE.US,D,20210218,000000,55.0777,55.6613,54.3991,54.8063,2824380.2164736,0
+NUE.US,D,20210219,000000,55.1273,56.7758,55.0293,56.3013,3739234.2340233,0
+NUE.US,D,20210222,000000,56.2617,59.1348,56.2617,58.0756,3919448.6426046,0
+NUE.US,D,20210223,000000,58.7156,59.1714,58.2006,59.0356,3781921.6142515,0
+NUE.US,D,20210224,000000,59.3557,61.2281,59.2893,61.1399,3529360.4184613,0
+NUE.US,D,20210225,000000,61.1399,61.5769,59.4042,59.6658,1941667.6533374,0
+NUE.US,D,20210226,000000,59.2002,59.7044,57.7358,58.0272,2965063.5532133,0
+NUE.US,D,20210301,000000,59.4627,60.0452,59.104,59.6757,4144175.3772289,0
+NUE.US,D,20210302,000000,59.8976,60.6367,59.4627,59.957,2470007.635422,0
+NUE.US,D,20210303,000000,60.2582,61.5769,59.6172,60.4326,3213222.8747235,0
+NUE.US,D,20210304,000000,60.4326,60.6842,57.6774,58.5898,2115397.8517893,0
+NUE.US,D,20210305,000000,59.4924,61.3381,58.783,61.0339,2309984.7180346,0
+NUE.US,D,20210308,000000,61.2479,64.6332,61.0339,64.3806,3015846.1023764,0
+NUE.US,D,20210309,000000,63.4691,64.8958,62.3923,63.8852,2836456.3512789,0
+NUE.US,D,20210310,000000,63.8951,65.832,63.2947,65.4377,2111673.2665811,0
+NUE.US,D,20210311,000000,66.467,66.8444,65.5734,65.7973,2217108.2997822,0
+NUE.US,D,20210312,000000,66.4374,67.9788,66.3095,67.6678,2419260.4143028,0
+NUE.US,D,20210315,000000,67.756,67.854,65.5734,67.4181,2936267.1598783,0
+NUE.US,D,20210316,000000,67.5033,67.6975,66.261,66.8444,2138067.3529253,0
+NUE.US,D,20210317,000000,66.785,68.494,66.6166,68.1344,2125153.4387914,0
+NUE.US,D,20210318,000000,68.1839,70.0554,67.9303,68.2899,2678727.7380049,0
+NUE.US,D,20210319,000000,68.3098,69.5303,66.2154,69.1826,6691916.8218804,0
+NUE.US,D,20210322,000000,69.2499,69.2499,67.3388,67.4646,3382221.1340273,0
+NUE.US,D,20210323,000000,66.9326,67.64,64.9156,65.4872,3039778.3287416,0
+NUE.US,D,20210324,000000,66.8444,69.347,66.7752,67.3884,3383986.5268536,0
+NUE.US,D,20210325,000000,67.4548,70.8033,66.9802,70.6369,4463614.5790198,0
+NUE.US,D,20210326,000000,72.6174,76.9617,72.2181,76.922,7914382.2120964,0
+NUE.US,D,20210329,000000,77.6017,80.2786,76.0403,76.389,6302945.9732995,0
+NUE.US,D,20210330,000000,76.7754,78.9491,76.6476,78.3833,4414782.1378843,0
+NUE.US,D,20210331,000000,79.6703,80.4113,77.1449,78.2675,5674377.3023239,0
+NUE.US,D,20210401,000000,77.2727,77.9841,75.1258,77.886,4292460.2996604,0
+NUE.US,D,20210405,000000,79.1829,79.9239,78.3595,78.5013,2700383.828965,0
+NUE.US,D,20210406,000000,77.7592,78.8421,76.9399,77.8463,2810239.9145272,0
+NUE.US,D,20210407,000000,77.886,78.2951,77.0766,77.8177,2357055.8038344,0
+NUE.US,D,20210408,000000,77.457,78.0227,75.7708,77.6125,2803538.6892704,0
+NUE.US,D,20210409,000000,78.4715,79.3483,77.5541,78.2863,4059491.0276892,0
+NUE.US,D,20210412,000000,78.3933,79.0075,77.8177,78.5201,1906250.7845606,0
+NUE.US,D,20210413,000000,78.0703,78.5013,76.0413,76.3256,2795619.1511827,0
+NUE.US,D,20210414,000000,76.5792,78.4131,76.5604,77.0865,3175290.6492151,0
+NUE.US,D,20210415,000000,77.5739,77.994,76.1602,76.93,2377501.656945,0
+NUE.US,D,20210416,000000,77.9058,78.4229,76.2969,77.5155,2284370.8767759,0
+NUE.US,D,20210419,000000,77.1737,78.4715,76.1116,77.457,2208525.6038403,0
+NUE.US,D,20210420,000000,78.0505,78.0505,76.073,76.5317,2298595.9660279,0
+NUE.US,D,20210421,000000,76.0334,78.1891,75.5073,78.1793,2879556.5649353,0
+NUE.US,D,20210422,000000,76.6872,77.0389,73.8013,74.1906,4907654.7825576,0
+NUE.US,D,20210423,000000,74.9714,75.9264,73.7131,75.8878,4186369.174214,0
+NUE.US,D,20210426,000000,76.3554,78.6369,76.0918,78.5885,4618221.2025786,0
+NUE.US,D,20210427,000000,78.2763,79.5187,78.0138,78.6756,4084637.5293947,0
+NUE.US,D,20210428,000000,78.1891,80.1973,78.0603,79.5435,3323751.2024939,0
+NUE.US,D,20210429,000000,80.343,81.0345,78.8025,80.3529,3551616.0767964,0
+NUE.US,D,20210430,000000,79.3295,81.4952,79.2413,80.2073,7576069.7598383,0
+NUE.US,D,20210503,000000,81.0543,84.6446,80.8007,83.5608,4589654.9462158,0
+NUE.US,D,20210504,000000,83.3854,87.5969,83.2924,87.4217,5308462.5446175,0
+NUE.US,D,20210505,000000,87.7545,90.5998,87.7545,90.5126,3329242.1899013,0
+NUE.US,D,20210506,000000,91.1556,93.3501,90.0797,93.3015,4666842.6848228,0
+NUE.US,D,20210507,000000,93.0092,96.8403,91.9858,96.2945,4078997.15483,0
+NUE.US,D,20210510,000000,97.8905,101.39,97.0167,98.7742,6239750.1588543,0
+NUE.US,D,20210511,000000,97.1138,101.132,96.5381,99.4479,5240405.5913205,0
+NUE.US,D,20210512,000000,99.5871,99.814,92.4931,93.5938,4795910.1607016,0
+NUE.US,D,20210513,000000,94.5687,98.6554,93.8454,98.2779,4806741.738986,0
+NUE.US,D,20210514,000000,97.8806,100.369,96.8998,99.9434,4072081.9425639,0
+NUE.US,D,20210517,000000,99.4678,103.787,99.22,103.668,5265722.6770097,0
+NUE.US,D,20210518,000000,104.203,105.204,100.458,100.884,8002241.0387308,0
+NUE.US,D,20210519,000000,97.6181,99.616,94.9203,99.0021,5632013.9307278,0
+NUE.US,D,20210520,000000,99.0912,99.339,96.8701,98.6058,3337175.8592066,0
+NUE.US,D,20210521,000000,99.5272,100.865,98.8436,99.5772,2508567.6907405,0
+NUE.US,D,20210524,000000,99.4776,101.291,98.9328,100.776,2006207.9521993,0
+NUE.US,D,20210525,000000,101.32,101.538,97.5388,97.5487,3267236.4258519,0
+NUE.US,D,20210526,000000,97.948,98.9624,97.1732,98.3274,2195144.3501532,0
+NUE.US,D,20210527,000000,100.548,101.628,98.377,98.5256,5071603.1503176,0
+NUE.US,D,20210528,000000,98.2878,100.508,97.3288,99.9733,3362750.3349305,0
+NUE.US,D,20210601,000000,102.38,108.196,102.034,107.978,8186674.625136,0
+NUE.US,D,20210602,000000,107.601,107.938,101.35,102.41,6331029.7495188,0
+NUE.US,D,20210603,000000,101.459,104.57,100.171,104.401,3075144.7288842,0
+NUE.US,D,20210604,000000,105.303,106.314,104.58,106.066,2638098.4686818,0
+NUE.US,D,20210607,000000,105.66,106.799,102.866,104.689,3405100.5846818,0
+NUE.US,D,20210608,000000,105.789,107.502,103.847,107.245,2834895.8611076,0
+NUE.US,D,20210609,000000,106.284,106.938,104.877,104.897,2660033.1465031,0
+NUE.US,D,20210610,000000,105.957,106.779,103.5,103.658,2210001.306706,0
+NUE.US,D,20210611,000000,104.818,105.462,103.163,103.936,2102257.8381739,0
+NUE.US,D,20210614,000000,103.361,103.688,99.5172,100.141,3894564.5777973,0
+NUE.US,D,20210615,000000,99.5672,100.33,96.5381,99.3884,6010106.7698807,0
+NUE.US,D,20210616,000000,98.7346,98.7346,95.6703,97.4417,4013136.5964959,0
+NUE.US,D,20210617,000000,97.734,97.734,91.322,92.8726,5649633.5403199,0
+NUE.US,D,20210618,000000,91.8778,93.1846,90.4007,90.6989,5382704.9337291,0
+NUE.US,D,20210621,000000,92.1314,93.8068,91.5956,93.468,2545782.2522697,0
+NUE.US,D,20210622,000000,93.3897,94.0138,92.1314,93.2916,2278488.2527669,0
+NUE.US,D,20210623,000000,95.1641,96.2271,93.5066,93.574,2997023.3205436,0
+NUE.US,D,20210624,000000,94.3933,96.8998,93.5274,95.4375,3676482.5435596,0
+NUE.US,D,20210625,000000,96.2073,96.3241,94.1892,94.2764,2911037.8896127,0
+NUE.US,D,20210628,000000,94.53,94.6281,92.2196,92.7358,2439167.2623996,0
+NUE.US,D,20210629,000000,93.5333,94.3665,92.5644,92.6625,1698735.8729637,0
+NUE.US,D,20210630,000000,92.4674,93.9851,92.29,93.9356,2012218.7665395,0
+NUE.US,D,20210701,000000,94.9837,95.3255,93.5343,94.6409,1816433.7749169,0
+NUE.US,D,20210702,000000,95.0412,95.0412,93.5244,94.5131,2263709.0179108,0
+NUE.US,D,20210706,000000,94.21,94.8757,89.735,90.6256,3208694.8288579,0
+NUE.US,D,20210707,000000,91.4082,94.2001,91.2032,93.7008,2622915.4847516,0
+NUE.US,D,20210708,000000,90.685,92.9369,89.7448,91.752,2338684.2115918,0
+NUE.US,D,20210709,000000,93.7206,95.4929,92.9756,95.1501,2769258.374137,0
+NUE.US,D,20210712,000000,94.0148,96.7453,93.0994,95.7277,1888801.7589522,0
+NUE.US,D,20210713,000000,95.0214,95.3553,93.1232,93.3184,1614023.2609889,0
+NUE.US,D,20210714,000000,94.2783,95.1997,92.4475,93.1034,1638401.6300809,0
+NUE.US,D,20210715,000000,92.7992,94.6113,92.4475,93.4362,1305491.3404338,0
+NUE.US,D,20210716,000000,93.4362,93.4561,89.735,90.1263,2362717.3752255,0
+NUE.US,D,20210719,000000,87.9427,88.8631,85.887,88.1677,3470471.5972637,0
+NUE.US,D,20210720,000000,88.128,90.2531,86.8272,89.6161,2523644.6905387,0
+NUE.US,D,20210721,000000,90.7138,92.4277,90.5374,90.9684,1871010.5560035,0
+NUE.US,D,20210722,000000,92.4079,92.9656,90.1213,91.8986,2898954.6891987,0
+NUE.US,D,20210723,000000,92.9756,93.2104,90.6652,92.3682,1887142.3502578,0
+NUE.US,D,20210726,000000,92.8785,95.8545,92.7318,95.7277,3304491.3622885,0
+NUE.US,D,20210727,000000,94.1704,96.9424,92.7804,96.3351,2908819.2884507,0
+NUE.US,D,20210728,000000,96.2955,98.0173,94.3368,97.3337,3128242.7789871,0
+NUE.US,D,20210729,000000,98.695,102.143,98.4066,101.3,4336191.371245,0
+NUE.US,D,20210730,000000,100.597,102.777,100.003,101.865,4895687.6600025,0
+NUE.US,D,20210802,000000,102.529,103.718,99.606,99.9534,3606729.8441515,0
+NUE.US,D,20210803,000000,100.171,104.52,99.3984,104.461,3599610.7386031,0
+NUE.US,D,20210804,000000,103.797,104.451,102.579,102.717,2553172.8790705,0
+NUE.US,D,20210805,000000,102.321,103.54,99.2696,99.4082,5260004.5807483,0
+NUE.US,D,20210806,000000,100.954,103.005,100.409,102.143,2724952.9694946,0
+NUE.US,D,20210809,000000,101.518,106.373,101.3,105.531,4881924.8634403,0
+NUE.US,D,20210810,000000,105.848,116.459,105.818,115.646,8494417.2162514,0
+NUE.US,D,20210811,000000,119.391,121.403,116.29,120.173,9498356.448248,0
+NUE.US,D,20210812,000000,119.529,123.343,117.806,122.641,5329042.6442952,0
+NUE.US,D,20210813,000000,121.729,126.137,121.679,123.543,4849527.0283647,0
+NUE.US,D,20210816,000000,121.491,121.927,116.915,121.689,4207104.7172852,0
+NUE.US,D,20210817,000000,120.629,121.789,115.151,117.083,4413074.2793011,0
+NUE.US,D,20210818,000000,116.062,120.649,115.448,118.261,2876495.1375811,0
+NUE.US,D,20210819,000000,114.319,116.131,113.555,114.983,3511151.3352209,0
+NUE.US,D,20210820,000000,115.537,116.765,113.298,114.011,2932813.0865497,0
+NUE.US,D,20210823,000000,115.636,118.697,114.814,117.341,2649201.5682185,0
+NUE.US,D,20210824,000000,121.125,123.343,119.955,120.689,2532526.1607955,0
+NUE.US,D,20210825,000000,120.56,121.283,117.201,117.459,3536531.0020167,0
+NUE.US,D,20210826,000000,118.163,119.103,115.587,115.607,2340494.0168163,0
+NUE.US,D,20210827,000000,116.557,118.677,116.528,117.36,2481647.7212273,0
+NUE.US,D,20210830,000000,118.599,120.837,117.162,118.529,3107124.6836682,0
+NUE.US,D,20210831,000000,118.241,118.489,113.903,115.111,3618913.9818341,0
+NUE.US,D,20210901,000000,114.358,114.923,110.999,113.853,3235358.417709,0
+NUE.US,D,20210902,000000,114.239,114.843,112.277,112.882,2079888.1207254,0
+NUE.US,D,20210903,000000,113.595,114.011,111.545,111.683,1921815.3113658,0
+NUE.US,D,20210907,000000,111.634,113.873,111.356,112.367,2984650.4301688,0
+NUE.US,D,20210908,000000,111.753,111.802,109.315,109.841,2359825.5224825,0
+NUE.US,D,20210909,000000,109.989,111.049,109.008,110.227,1748654.3991083,0
+NUE.US,D,20210910,000000,111.158,113.813,109.761,109.91,2336911.7531567,0
+NUE.US,D,20210913,000000,110.98,111.297,104.619,106.928,3568165.7513423,0
+NUE.US,D,20210914,000000,107.185,107.383,103.619,103.995,2913239.3314391,0
+NUE.US,D,20210915,000000,105.759,107.572,104.907,107.344,3336094.8210609,0
+NUE.US,D,20210916,000000,106.591,108.206,105.323,107.532,3376763.4559187,0
+NUE.US,D,20210917,000000,106.69,106.809,101.885,102.707,7667054.6136787,0
+NUE.US,D,20210920,000000,95.7863,96.7749,92.4574,94.8659,6666101.1060848,0
+NUE.US,D,20210921,000000,95.7763,95.8545,91.3894,94.21,4532340.746407,0
+NUE.US,D,20210922,000000,96.452,98.3175,94.9639,95.1601,3771123.3452656,0
+NUE.US,D,20210923,000000,95.5217,99.339,95.5217,97.3337,4070733.4206566,0
+NUE.US,D,20210924,000000,96.7076,100.726,96.3004,98.8238,3427676.2141582,0
+NUE.US,D,20210927,000000,98.5444,102.024,98.5444,101.766,2905197.6592564,0
+NUE.US,D,20210928,000000,101.32,102.153,98.367,100.776,2473056.9503039,0
+NUE.US,D,20210929,000000,101.954,102.846,97.4377,98.1065,2411253.0607914,0
+NUE.US,D,20210930,000000,99.012,100.022,96.7889,96.8275,2591788.4498866,0
+NUE.US,D,20211001,000000,96.7789,97.4576,92.2176,96.0022,4870913.6168179,0
+NUE.US,D,20211004,000000,96.3469,97.9103,94.3209,95.1473,3126604.5671191,0
+NUE.US,D,20211005,000000,95.7961,97.5655,94.5765,97.0345,2436544.9121635,0
+NUE.US,D,20211006,000000,93.7711,95.7169,92.4931,94.3695,3460552.4918865,0
+NUE.US,D,20211007,000000,96.7789,99.121,96.2578,97.2802,3289694.9680967,0
+NUE.US,D,20211008,000000,97.4377,98.4265,95.8843,96.3173,2490463.5822595,0
+NUE.US,D,20211011,000000,98.268,100.171,96.8968,96.9563,2419127.1771083,0
+NUE.US,D,20211012,000000,97.3297,99.1606,96.6907,97.9202,2231611.9758953,0
+NUE.US,D,20211013,000000,98.5344,99.0516,96.8671,98.6454,2740235.8813205,0
+NUE.US,D,20211014,000000,99.7454,102.073,98.9724,99.5272,2429695.309122,0
+NUE.US,D,20211015,000000,101.033,102.618,99.9335,100.062,2531984.1276635,0
+NUE.US,D,20211018,000000,97.7914,100.944,97.1326,100.795,2733733.5024828,0
+NUE.US,D,20211019,000000,100.577,101.726,98.9624,101.558,2228300.2241153,0
+NUE.US,D,20211020,000000,101.152,104.758,100.27,103.381,3723369.9235306,0
+NUE.US,D,20211021,000000,98.5344,100.736,96.3469,100.35,4556320.4132883,0
+NUE.US,D,20211022,000000,100.419,102.172,99.1012,100.597,3207515.8815616,0
+NUE.US,D,20211025,000000,101.4,108.137,100.498,107.572,4585255.0906812,0
+NUE.US,D,20211026,000000,107.899,112.139,105.353,109.553,5738532.0208201,0
+NUE.US,D,20211027,000000,107.859,111.366,105.789,106.373,3212920.062918,0
+NUE.US,D,20211028,000000,107.185,109.345,106.948,107.542,3044839.3233849,0
+NUE.US,D,20211029,000000,109.375,112.951,108.869,109.761,5461833.6960096,0
+NUE.US,D,20211101,000000,110.97,110.98,105.006,107.374,4630591.0648352,0
+NUE.US,D,20211102,000000,105.927,106.502,104.431,105.412,3353932.455153,0
+NUE.US,D,20211103,000000,105.501,109.087,104.709,108.394,3194464.6927425,0
+NUE.US,D,20211104,000000,108.424,112.149,108.345,109.91,3618155.9429475,0
+NUE.US,D,20211105,000000,110.465,113.625,109.494,110.306,3184607.1590992,0
+NUE.US,D,20211108,000000,116.082,117.311,113.259,114.279,4274436.9409943,0
+NUE.US,D,20211109,000000,112.337,113.09,110.029,111.485,3227863.8255217,0
+NUE.US,D,20211110,000000,109.721,112.159,107.78,108.493,3267273.7726412,0
+NUE.US,D,20211111,000000,110.138,113.705,110.108,111.455,3358125.3892871,0
+NUE.US,D,20211112,000000,111.337,112.941,110.108,110.346,3063292.6748151,0
+NUE.US,D,20211115,000000,109.523,110.415,106.69,108.107,3629726.3820375,0
+NUE.US,D,20211116,000000,108.255,110.99,107.304,109.811,3241911.2651811,0
+NUE.US,D,20211117,000000,109.087,110.286,107.225,107.275,2883251.8783356,0
+NUE.US,D,20211118,000000,107.453,110.722,107.324,109.811,2635619.449367,0
+NUE.US,D,20211119,000000,109.494,112.377,108.8,110.95,2929252.0197165,0
+NUE.US,D,20211122,000000,111.842,119.431,111.842,117.647,5178435.155315,0
+NUE.US,D,20211123,000000,117.776,120.005,115.279,117.37,3898685.8464709,0
+NUE.US,D,20211124,000000,117.389,118.599,113.655,113.843,2694770.7074629,0
+NUE.US,D,20211126,000000,108.513,113.447,107.403,112.05,2874372.4268242,0
+NUE.US,D,20211129,000000,113.437,115.022,110.118,110.177,2902983.0955852,0
+NUE.US,D,20211130,000000,109.335,110.653,104.045,104.471,6999855.2312966,0
+NUE.US,D,20211201,000000,106.413,108.909,102.846,102.915,4384245.5860402,0
+NUE.US,D,20211202,000000,103.658,107.621,103.361,105.739,2995540.5520691,0
+NUE.US,D,20211203,000000,107.007,110.603,106.433,108.632,4283432.4703644,0
+NUE.US,D,20211206,000000,110.237,111.267,108.255,108.384,3137699.5916744,0
+NUE.US,D,20211207,000000,111.604,113.625,110.891,112.079,2541611.5243346,0
+NUE.US,D,20211208,000000,113.407,113.536,110.356,110.911,1752258.8689671,0
+NUE.US,D,20211209,000000,109.89,111.347,107.502,110.99,2002021.0743013,0
+NUE.US,D,20211210,000000,112.218,112.753,108.483,111.307,1922399.7381504,0
+NUE.US,D,20211213,000000,112.069,114.586,109.523,113.605,2635951.5329805,0
+NUE.US,D,20211214,000000,113.536,118.995,112.664,116.419,3735545.9862318,0
+NUE.US,D,20211215,000000,111.089,112.555,101.628,106.393,8824000.6135281,0
+NUE.US,D,20211216,000000,109.385,113.981,109.266,111.971,5049051.7457858,0
+NUE.US,D,20211217,000000,111.822,116.697,110.514,116.013,7233229.2617146,0
+NUE.US,D,20211220,000000,113.595,114.755,108.295,109.256,3304503.4747606,0
+NUE.US,D,20211221,000000,110.336,111.327,109.048,110.623,2558220.7518689,0
+NUE.US,D,20211222,000000,110.861,112.317,110.108,111.723,1114575.5626444,0
+NUE.US,D,20211223,000000,111.792,112.961,110.742,112.367,1212339.3634384,0
+NUE.US,D,20211227,000000,112.783,115.002,111.614,114.675,1577759.5285291,0
+NUE.US,D,20211228,000000,112.357,113.803,111.109,112.515,1550849.6527427,0
+NUE.US,D,20211229,000000,112.961,113.615,111.347,112.951,1097538.3610916,0
+NUE.US,D,20211230,000000,113.219,115.151,112.238,112.417,1365606.549444,0
+NUE.US,D,20211231,000000,112.535,113.209,111.099,112.713,1315620.3953294,0
+NUE.US,D,20220103,000000,113.447,116.755,110.98,111.614,2274328.6279314,0
+NUE.US,D,20220104,000000,112.635,116.339,111.267,115.597,2961525.7019518,0
+NUE.US,D,20220105,000000,116.895,125.077,116.716,121.175,7830711.2727327,0
+NUE.US,D,20220106,000000,122.047,122.423,114.953,115.131,4678243.5493016,0
+NUE.US,D,20220107,000000,116.023,116.261,112.069,113.001,3566003.6750506,0
+NUE.US,D,20220110,000000,112.565,113.665,109.068,110.455,3089099.3062566,0
+NUE.US,D,20220111,000000,108.612,109.513,106.066,109.444,4307875.4393083,0
+NUE.US,D,20220112,000000,111.376,113.893,110.029,113.279,2905583.2396221,0
+NUE.US,D,20220113,000000,112.565,114.705,110.881,111.307,2354792.7902743,0
+NUE.US,D,20220114,000000,110.475,111.366,108.067,109.425,2460024.9395657,0
+NUE.US,D,20220118,000000,107.076,107.364,104.055,105.363,3097870.7548906,0
+NUE.US,D,20220119,000000,107.136,107.552,102.321,102.935,2777017.4219678,0
+NUE.US,D,20220120,000000,102.202,105.174,98.7842,99.0814,4131286.697412,0
+NUE.US,D,20220121,000000,97.4685,97.5378,91.7214,91.8798,5863710.3837429,0
+NUE.US,D,20220124,000000,89.1049,94.7033,87.3869,94.1109,6527460.7396599,0
+NUE.US,D,20220125,000000,91.9392,94.2199,91.0704,93.0053,3445828.7725281,0
+NUE.US,D,20220126,000000,94.3091,94.8223,90.5364,91.87,3635902.733498,0
+NUE.US,D,20220127,000000,96.0269,97.7647,94.1208,95.5237,5564005.4273196,0
+NUE.US,D,20220128,000000,96.6689,99.3192,95.4741,98.5344,5953431.5029816,0
+NUE.US,D,20220131,000000,98.1302,101.637,97.8241,100.122,5672790.5684628,0
+NUE.US,D,20220201,000000,102.113,106.314,102.113,106.105,4588598.1330145,0
+NUE.US,D,20220202,000000,106.145,111.337,104.689,110.573,4485476.5820077,0
+NUE.US,D,20220203,000000,110.009,113.546,109.177,110.841,3497631.7974759,0
+NUE.US,D,20220204,000000,111.148,112.902,108.741,109.86,3396834.831763,0
+NUE.US,D,20220207,000000,111.406,112.139,107.829,109.721,2444744.046485,0
+NUE.US,D,20220208,000000,110.791,115.379,110.425,114.121,4327846.8872568,0
+NUE.US,D,20220209,000000,114.18,118.827,113.793,118.569,4119730.3895396,0
+NUE.US,D,20220210,000000,117.073,121.809,116.537,120.065,3322222.0028759,0
+NUE.US,D,20220211,000000,117.539,120.56,116.369,116.924,3346835.5558036,0
+NUE.US,D,20220214,000000,117.499,118.44,115.051,115.874,2378584.7138362,0
+NUE.US,D,20220215,000000,116.161,120.491,115.527,120.055,1970375.2218761,0
+NUE.US,D,20220216,000000,119.421,122.829,119.113,121.115,1966511.3432374,0
+NUE.US,D,20220217,000000,119.975,122.027,118.787,119.421,2218607.2182197,0
+NUE.US,D,20220218,000000,120.065,122.501,119.827,121.383,2272159.4860309,0
+NUE.US,D,20220222,000000,121.185,123.393,116.697,117.221,4274380.4161238,0
+NUE.US,D,20220223,000000,118.371,119.609,115.745,116.498,2408001.8713725,0
+NUE.US,D,20220224,000000,112.248,119.757,110.762,119.381,2974744.4466367,0
+NUE.US,D,20220225,000000,120.183,128.863,120.183,128.417,4782700.5003708,0
+NUE.US,D,20220228,000000,127.197,132.687,126.583,129.962,4128445.3133033,0
+NUE.US,D,20220301,000000,131.299,135.233,126.733,129.347,3812967.8993017,0
+NUE.US,D,20220302,000000,131.399,137.383,128.813,136.273,3738073.4554354,0
+NUE.US,D,20220303,000000,137.64,138.482,133.945,135.797,3428398.9250007,0
+NUE.US,D,20220304,000000,134.173,137.155,132.647,136.976,2819993.4827839,0
+NUE.US,D,20220307,000000,135.926,136.976,128.615,130.239,3669135.3197843,0
+NUE.US,D,20220308,000000,129.129,130.121,124.017,124.375,3639260.9164215,0
+NUE.US,D,20220309,000000,125.315,129.565,124.423,128.377,3901219.3719106,0
+NUE.US,D,20220310,000000,128.417,132.508,127.307,131.884,2726038.0451311,0
+NUE.US,D,20220311,000000,131.022,136.511,129.477,133.549,2717410.936791,0
+NUE.US,D,20220314,000000,133.825,134.658,127.673,130.388,3224954.8134432,0
+NUE.US,D,20220315,000000,127.723,134.173,127.059,133.816,3015542.2811982,0
+NUE.US,D,20220316,000000,135.074,139.007,130.16,133.409,2881764.0629977,0
+NUE.US,D,20220317,000000,132.359,134.499,128.407,133.231,4040636.9553032,0
+NUE.US,D,20220318,000000,133.489,134.529,130.368,134.45,6684431.3140473,0
+NUE.US,D,20220321,000000,136.134,142.811,136.134,140.959,3873884.5502238,0
+NUE.US,D,20220322,000000,141.86,145.407,140.335,142.187,2973024.4755812,0
+NUE.US,D,20220323,000000,142.187,147.27,142.078,145.288,3489712.2593881,0
+NUE.US,D,20220324,000000,146.021,152.362,145.566,151.589,4016574.5198615,0
+NUE.US,D,20220325,000000,150.371,155.71,149.756,155.641,3570041.1657913,0
+NUE.US,D,20220328,000000,153.6,154.324,148.776,151.916,2462707.8521629,0
+NUE.US,D,20220329,000000,147.527,148.706,142.732,148.607,3405049.1066749,0
+NUE.US,D,20220330,000000,149.697,151.203,146.18,148.082,2178273.6950934,0
+NUE.US,D,20220331,000000,147.983,152.54,147.151,147.27,3000267.4443537,0
+NUE.US,D,20220401,000000,149.856,152.035,145.734,147.874,2273640.23576,0
+NUE.US,D,20220404,000000,148.122,148.766,146.378,148.132,1890452.0832925,0
+NUE.US,D,20220405,000000,148.241,152.481,146.467,147.418,3097205.5782911,0
+NUE.US,D,20220406,000000,146.368,149.221,141.682,145.13,3284262.5243052,0
+NUE.US,D,20220407,000000,144.149,150.45,144.149,149.509,2602965.2336295,0
+NUE.US,D,20220408,000000,150.569,152.312,148.419,149.36,2649708.2733066,0
+NUE.US,D,20220411,000000,150.103,154.75,149.013,151.381,2347607.0661286,0
+NUE.US,D,20220412,000000,153.323,158.94,152.322,155.78,2513514.6262704,0
+NUE.US,D,20220413,000000,157.336,162.358,155.374,161.714,2803186.4182033,0
+NUE.US,D,20220414,000000,162.468,165.29,162.27,163.784,2521230.2710758,0
+NUE.US,D,20220418,000000,164.26,170.472,164.132,168.748,2705151.0961571,0
+NUE.US,D,20220419,000000,167.054,170.665,164.746,170.234,2933966.7995288,0
+NUE.US,D,20220420,000000,168.66,171.394,166.142,167.678,3633482.2577991,0
+NUE.US,D,20220421,000000,169.898,186.155,167.827,173.96,7922245.2253137,0
+NUE.US,D,20220422,000000,174.614,175,158.445,159.554,5040727.4492513,0
+NUE.US,D,20220425,000000,155.656,160.778,151.114,157.088,5457086.6162713,0
+NUE.US,D,20220426,000000,156.83,160.09,153.64,155.572,3676364.4469554,0
+NUE.US,D,20220427,000000,159.96,160.521,153.918,157.514,3301045.3639413,0
+NUE.US,D,20220428,000000,158.356,160.381,152.941,159.158,2700692.6970067,0
+NUE.US,D,20220429,000000,161.14,162.408,151.866,153.343,6120689.6037761,0
+NUE.US,D,20220502,000000,153.046,153.596,144.07,148.597,3824583.7601625,0
+NUE.US,D,20220503,000000,148.964,152.243,148.409,150.747,2584027.3833104,0
+NUE.US,D,20220504,000000,150.945,153.739,146.457,153.095,2227308.0107658,0
+NUE.US,D,20220505,000000,152.54,153.372,137.353,139.513,3709165.0217323,0
+NUE.US,D,20220506,000000,138.7,139.036,133.125,135.282,2845193.4812417,0
+NUE.US,D,20220509,000000,131.23,133.89,128.089,128.823,4847222.6305244,0
+NUE.US,D,20220510,000000,131.547,131.923,126.317,128.327,2996313.7315458,0
+NUE.US,D,20220511,000000,129.981,130.685,124.621,124.801,2483528.1825397,0
+NUE.US,D,20220512,000000,122.779,125.781,121.1,123.483,3373274.054546,0
+NUE.US,D,20220513,000000,123.839,126.485,122.443,122.641,3409243.0501818,0
+NUE.US,D,20220516,000000,121.045,122.293,115.012,118.638,5081491.9745142,0
+NUE.US,D,20220517,000000,121.403,124.493,118.521,123.909,3762228.753164,0
+NUE.US,D,20220518,000000,122.827,125.335,117.301,118.073,2404684.0633564,0
+NUE.US,D,20220519,000000,118.043,122.323,116.677,119.589,2331763.9524624,0
+NUE.US,D,20220520,000000,122.056,123.433,115.656,118.856,2896422.1731317,0
+NUE.US,D,20220523,000000,122.007,126.317,120.173,125.137,2638206.4715591,0
+NUE.US,D,20220524,000000,122.681,124.423,119.867,123.067,2076115.0856282,0
+NUE.US,D,20220525,000000,122.017,128.163,120.867,127.465,2242264.8952145,0
+NUE.US,D,20220526,000000,128.793,132.667,127.57,131.835,2034019.1977936,0
+NUE.US,D,20220527,000000,134.053,136.719,131.359,136.461,1945778.8282841,0
+NUE.US,D,20220531,000000,134.281,136.461,130.388,131.23,6447254.9767242,0
+NUE.US,D,20220601,000000,131.913,133.013,126.673,129.497,1972791.6600844,0
+NUE.US,D,20220602,000000,131.369,133.033,129.457,130.407,1569079.9328094,0
+NUE.US,D,20220603,000000,128.089,130.16,126.743,127.515,1602874.7396812,0
+NUE.US,D,20220606,000000,129.249,129.447,126.375,128.267,1648613.4535367,0
+NUE.US,D,20220607,000000,127.307,132.775,126.47,132.537,2049717.9711659,0
+NUE.US,D,20220608,000000,130.397,131.923,127.623,128.655,1788201.6209129,0
+NUE.US,D,20220609,000000,126.801,126.891,122.363,122.511,2415862.8658446,0
+NUE.US,D,20220610,000000,119.153,120.897,117.707,119.055,2251377.5118161,0
+NUE.US,D,20220613,000000,114.775,114.903,109.93,111.227,3263792.44625,0
+NUE.US,D,20220614,000000,111.951,114.705,111.545,112.664,2707007.3325251,0
+NUE.US,D,20220615,000000,117.241,119.877,112.426,115.379,3615994.8760286,0
+NUE.US,D,20220616,000000,111.653,113.913,109.741,111.525,3068528.290933,0
+NUE.US,D,20220617,000000,111.931,115.111,110.772,112.931,4669632.5909245,0
+NUE.US,D,20220621,000000,117.895,117.895,110.99,111.217,2550809.9376145,0
+NUE.US,D,20220622,000000,107.324,108.28,105.036,106.839,3119372.4118299,0
+NUE.US,D,20220623,000000,106.997,107.968,102.588,105.055,2232499.2144856,0
+NUE.US,D,20220624,000000,106.769,110.375,105.63,110.029,2831001.7012883,0
+NUE.US,D,20220627,000000,111.406,111.406,107.73,109.038,1959460.8750315,0
+NUE.US,D,20220628,000000,109.712,111.991,106.551,106.967,1938514.3730691,0
+NUE.US,D,20220629,000000,107.823,107.893,103.733,105.753,1479822.2312052,0
+NUE.US,D,20220630,000000,103.066,105.106,101.762,103.922,2152509.9839041,0
+NUE.US,D,20220701,000000,103.753,106.584,102.518,105.146,1839637.8707578,0
+NUE.US,D,20220705,000000,101.523,104.161,99.6568,104.111,2512973.653902,0
+NUE.US,D,20220706,000000,102.429,106.37,102.1,105.415,3243672.690196,0
+NUE.US,D,20220707,000000,109.486,111.934,107.813,109.973,3037767.7978761,0
+NUE.US,D,20220708,000000,111.426,111.426,106.968,108.5,2007686.7333828,0
+NUE.US,D,20220711,000000,106.898,111.616,106.898,107.326,2460096.3789521,0
+NUE.US,D,20220712,000000,107.326,111.068,106.818,108.659,2415357.1607586,0
+NUE.US,D,20220713,000000,107.157,109.96,106.539,109.197,1559170.2939778,0
+NUE.US,D,20220714,000000,106.002,108.659,105.265,107.863,2258352.9472601,0
+NUE.US,D,20220715,000000,108.829,109.933,107.107,109.804,1723710.7499123,0
+NUE.US,D,20220718,000000,112.322,115.716,112.044,113.935,2846491.3137507,0
+NUE.US,D,20220719,000000,114.432,117.548,113.467,116.682,2214649.5730809,0
+NUE.US,D,20220720,000000,116.821,118.115,115.01,117.199,2351344.8138294,0
+NUE.US,D,20220721,000000,122.514,127.969,120.623,127.919,3442049.3776668,0
+NUE.US,D,20220722,000000,128.596,130.109,118.712,119.299,3461413.9339539,0
+NUE.US,D,20220725,000000,120.812,122.524,119.688,121.668,1899922.7867529,0
+NUE.US,D,20220726,000000,120.862,123.709,120.076,122.733,1712030.1267208,0
+NUE.US,D,20220727,000000,122.634,127.342,121.016,126.735,2350268.7818805,0
+NUE.US,D,20220728,000000,127.382,131.413,126.894,129.79,2435456.1515505,0
+NUE.US,D,20220729,000000,131.403,135.483,130.094,135.165,3789341.4520997,0
+NUE.US,D,20220801,000000,133.871,135.24,131.761,134.229,1557285.4798451,0
+NUE.US,D,20220802,000000,133.125,133.821,128.705,131.522,2149787.2513349,0
+NUE.US,D,20220803,000000,131.651,132.428,130.248,130.786,1538118.849136,0
+NUE.US,D,20220804,000000,131.134,135.563,130.387,133.622,1686091.8290316,0
+NUE.US,D,20220805,000000,131.811,137.987,131.801,136.001,1478553.2971702,0
+NUE.US,D,20220808,000000,137.952,139.315,135.404,135.911,1901023.9361609,0
+NUE.US,D,20220809,000000,136.877,138.629,135.802,137.942,1538117.8444376,0
+NUE.US,D,20220810,000000,140.171,141.908,139.288,140.828,1676529.1099935,0
+NUE.US,D,20220811,000000,142.849,145.215,140.958,141.236,1615256.5755056,0
+NUE.US,D,20220812,000000,141.445,142.988,140.122,142.222,1118278.5104649,0
+NUE.US,D,20220815,000000,140.092,141.356,136.608,141.207,1671793.9665992,0
+NUE.US,D,20220816,000000,141.664,143.167,141.226,141.983,1039170.5706015,0
+NUE.US,D,20220817,000000,139.534,141.336,139.201,139.813,1072584.8288247,0
+NUE.US,D,20220818,000000,141.217,142.441,140.801,141.873,789591.44035514,0
+NUE.US,D,20220819,000000,140.072,140.152,135.822,137.524,1387985.7677557,0
+NUE.US,D,20220822,000000,135.344,136.857,134.289,134.777,1767971.731684,0
+NUE.US,D,20220823,000000,136.3,139.574,136.101,136.817,1446968.5946697,0
+NUE.US,D,20220824,000000,135.264,138.433,134.667,137.484,1119325.4061612,0
+NUE.US,D,20220825,000000,138.081,143.565,138.081,143.536,1483143.7639999,0
+NUE.US,D,20220826,000000,143.954,145.417,139.763,139.853,1618007.439629,0
+NUE.US,D,20220829,000000,138.3,140.878,136.757,138.907,1201188.2289414,0
+NUE.US,D,20220830,000000,138.758,138.907,132.836,134.568,1933255.6644085,0
+NUE.US,D,20220831,000000,134.588,135.603,130.467,132.318,2344249.6339758,0
+NUE.US,D,20220901,000000,129.631,129.959,126.117,129.79,2120239.0724203,0
+NUE.US,D,20220902,000000,132.079,133.662,129.322,130.168,1093055.5580116,0
+NUE.US,D,20220906,000000,130.387,134.399,129.805,133.821,2086437.0006282,0
+NUE.US,D,20220907,000000,131.731,135.359,129.76,134.976,1396270.5104735,0
+NUE.US,D,20220908,000000,134.418,139.007,133.592,138.768,1496846.8450002,0
+NUE.US,D,20220909,000000,140.341,143.366,140.002,142.889,1644580.7066849,0
+NUE.US,D,20220912,000000,143.993,144.76,140.112,141.057,1422815.6459751,0
+NUE.US,D,20220913,000000,137.892,140.012,134.508,135.464,1713121.2291452,0
+NUE.US,D,20220914,000000,130.377,131.253,118.772,120.146,5574652.2681668,0
+NUE.US,D,20220915,000000,120.663,120.673,116.055,116.722,3293713.7016615,0
+NUE.US,D,20220916,000000,115.169,117.189,113.616,116.532,3887947.5731326,0
+NUE.US,D,20220919,000000,115.547,118.573,114.661,118.264,1736328.7566783,0
+NUE.US,D,20220920,000000,115.627,116.1,112.292,112.989,2335328.9171929,0
+NUE.US,D,20220921,000000,113.656,114.96,109.904,109.983,2565623.8670215,0
+NUE.US,D,20220922,000000,111.904,112.103,107.425,108.341,2448355.4738587,0
+NUE.US,D,20220923,000000,105.494,106.052,103.086,105.375,1991647.7286839,0
+NUE.US,D,20220926,000000,104.061,105.753,102.38,102.907,2088672.4544903,0
+NUE.US,D,20220927,000000,104.409,105.365,103.265,104.798,1597747.6970987,0
+NUE.US,D,20220928,000000,104.151,106.908,103.504,106.42,1562564.1650548,0
+NUE.US,D,20220929,000000,106.05,106.5,103.83,105.29,1425076,0
+NUE.US,D,20220930,000000,104.98,109.16,104.36,106.99,2251376,0
+NUE.US,D,20221003,000000,109.81,115,109.27,114.33,2398334,0
+NUE.US,D,20221004,000000,116.01,119.52,115.55,119.31,2198262,0
+NUE.US,D,20221005,000000,117.38,118.77,116.28,117.85,1612333,0
+NUE.US,D,20221006,000000,116.18,120.4603,116.18,117.81,2171922,0
+NUE.US,D,20221007,000000,117,117.45,113.94,115.01,1923569,0
+NUE.US,D,20221010,000000,117.16,118.62,116.16,118.07,1285024,0
+NUE.US,D,20221011,000000,116.97,121.23,116.4,118.86,1655327,0
+NUE.US,D,20221012,000000,118.77,120.125,117.56,119.31,1315979,0
+NUE.US,D,20221013,000000,116.45,124.93,114.86,124,2177938,0
+NUE.US,D,20221014,000000,124.41,124.7154,118.03,118.71,1978516,0
+NUE.US,D,20221017,000000,121.68,124.4,121.35,122.09,1473472,0
+NUE.US,D,20221018,000000,124.89,125.8,122.7,124.46,1247652,0
+NUE.US,D,20221019,000000,124.22,125.92,121.82,121.89,2132613,0
+NUE.US,D,20221020,000000,117.35,126.4155,116.0819,124.92,3323939,0
+NUE.US,D,20221021,000000,125.33,135.56,125.28,135.56,3678625,0
+NUE.US,D,20221024,000000,134.87,135.73,132.28,134.75,2190754,0
+NUE.US,D,20221025,000000,132.81,136.58,132.55,136.51,1844379,0
+NUE.US,D,20221026,000000,137.135,139.9175,135,137.02,1867420,0
+NUE.US,D,20221027,000000,135.99,137.44,134.76,135.5,1551562,0
+NUE.US,D,20221028,000000,134.4,136.99,132.32,134,2051849,0
+NUE.US,D,20221031,000000,132.99,134.889,131.0218,131.38,2954833,0
+NUE.US,D,20221101,000000,135,136.35,130.6,134.5,1792805,0
+NUE.US,D,20221102,000000,133.09,134.12,128.59,128.72,1852142,0
+NUE.US,D,20221103,000000,127.59,130.955,126.56,128.77,1364664,0
+NUE.US,D,20221104,000000,134.26,137.4235,131.89,133.56,1740118,0
+NUE.US,D,20221107,000000,134.95,136.32,133.1,134.32,1599005,0
+NUE.US,D,20221108,000000,135.17,138.88,132.94,134.49,1862120,0
+NUE.US,D,20221109,000000,133.61,135.35,130.735,131.07,1601781,0
+NUE.US,D,20221110,000000,136.28,139.405,134.79,139.03,2287180,0
+NUE.US,D,20221111,000000,141.9,143.9789,137.84,138.76,2772843,0
+NUE.US,D,20221114,000000,137.66,144.77,137.25,142.2,2300522,0
+NUE.US,D,20221115,000000,144.29,145.65,143.1087,144.05,2402844,0
+NUE.US,D,20221116,000000,141.54,143.31,140.66,141.6,1321195,0
+NUE.US,D,20221117,000000,138.95,142.26,137.21,142.1,1207182,0
+NUE.US,D,20221118,000000,143.09,143.25,138.64,142.03,1600266,0
+NUE.US,D,20221121,000000,141.23,149.35,140.75,149.04,2644775,0
+NUE.US,D,20221122,000000,150.75,153.165,149.33,152.15,2507202,0
+NUE.US,D,20221123,000000,151.66,151.66,148.185,149.73,1233243,0
+NUE.US,D,20221125,000000,149.79,150.93,148.5,149.19,578035,0
+NUE.US,D,20221128,000000,147.8,149.25,146.28,147.53,1735302,0
+NUE.US,D,20221129,000000,149.7,151,146.3687,146.99,1459638,0
+NUE.US,D,20221130,000000,147.78,150.17,145.03,149.95,3562140,0
+NUE.US,D,20221201,000000,149.98,152,149.06,149.25,1409192,0
+NUE.US,D,20221202,000000,147.47,154.37,147.23,154.2,2276970,0
+NUE.US,D,20221205,000000,153.57,154.9099,149.71,151.01,1786577,0
+NUE.US,D,20221206,000000,152.76,154.85,151.01,152.98,1644791,0
+NUE.US,D,20221207,000000,151.75,154.98,149.57,149.8,1830099,0
+NUE.US,D,20221208,000000,152.86,153.77,149.85,150.85,1298403,0
+NUE.US,D,20221209,000000,150.63,151.43,146.81,147.07,1239683,0
+NUE.US,D,20221212,000000,147.32,148.18,144.36,148.06,1266118,0
+NUE.US,D,20221213,000000,152.63,153.01,148.71,149.45,2056108,0
+NUE.US,D,20221214,000000,148.01,149.53,146.01,147.93,2064615,0
+NUE.US,D,20221215,000000,143.8,144.12,133.69,134.1,3336219,0
+NUE.US,D,20221216,000000,130.47,134.54,129.465,133.6,6122299,0
+NUE.US,D,20221219,000000,133.5,134,131.05,131.76,1676114,0
+NUE.US,D,20221220,000000,132.45,135.91,132.4,133.97,1727777,0
+NUE.US,D,20221221,000000,135.73,137.87,134.61,137.45,1888299,0
+NUE.US,D,20221222,000000,136.96,137.505,133.13,136.91,1369465,0
+NUE.US,D,20221223,000000,137.56,138,134.835,136.08,960151,0
+NUE.US,D,20221227,000000,137.15,138.88,135.73,136.54,1074548,0
+NUE.US,D,20221228,000000,136.84,136.84,133.74,134.19,1154681,0
+NUE.US,D,20221229,000000,134.66,135.2,132.98,133.56,836544,0
+NUE.US,D,20221230,000000,132.52,133.61,130.77,131.81,1138478,0
+NUE.US,D,20230103,000000,131.81,133.4223,129.815,131.06,1653344,0
+NUE.US,D,20230104,000000,131.7,138.17,131.67,137,2183148,0
+NUE.US,D,20230105,000000,136.5,138.44,134.36,137.05,1712309,0
+NUE.US,D,20230106,000000,139.3,145.9,139.27,143.93,2092470,0
+NUE.US,D,20230109,000000,145.1,145.626,141.02,141.07,1670847,0
+NUE.US,D,20230110,000000,142.13,151.29,141.97,151.16,2801060,0
+NUE.US,D,20230111,000000,151.15,154.56,151.15,154.5,2274519,0
+NUE.US,D,20230112,000000,155.49,156.37,152.95,155.71,1698610,0
+NUE.US,D,20230113,000000,155.01,158.05,154.48,157.56,1330270,0
+NUE.US,D,20230117,000000,157.2,159.93,153.87,155.13,2028853,0
+NUE.US,D,20230118,000000,156.68,159.625,152.25,152.35,1769770,0
+NUE.US,D,20230119,000000,151,152.74,149.65,150.8,1389428,0
+NUE.US,D,20230120,000000,150.67,153.48,149.81,153.47,1564642,0
+NUE.US,D,20230123,000000,153.7,154.87,152.1273,153.85,1246331,0
+NUE.US,D,20230124,000000,172.14,172.14,150.5,154.03,1688307,0
+NUE.US,D,20230125,000000,152.14,156.95,151.8,156.67,1552604,0
+NUE.US,D,20230126,000000,160,170.56,159.6,169.82,4133178,0
+NUE.US,D,20230127,000000,169.38,171.55,165.4392,166.87,2383475,0
+NUE.US,D,20230130,000000,165.17,169.55,165.17,166.37,1592261,0
+NUE.US,D,20230131,000000,165.27,169.19,163.73,169.02,3212707,0
+NUE.US,D,20230201,000000,167.75,175.75,166.1,174.98,2398016,0
+NUE.US,D,20230202,000000,175.21,177.13,171.79,176.68,2181032,0
+NUE.US,D,20230203,000000,176.44,182.68,175.78,176.63,2211457,0
+NUE.US,D,20230206,000000,174.92,175.68,169.0007,169.87,1999274,0
+NUE.US,D,20230207,000000,169.87,170.605,164.5,167.18,2108113,0
+NUE.US,D,20230208,000000,165.15,168.4475,164.745,166.31,1369189,0
+NUE.US,D,20230209,000000,168.75,169.38,163.21,163.59,1649868,0
+NUE.US,D,20230210,000000,162.51,165.46,162.06,164.11,1481684,0
+NUE.US,D,20230213,000000,164.2,169.05,162.25,167.61,1722400,0
+NUE.US,D,20230214,000000,166.34,172.39,166.115,171.26,1878087,0
+NUE.US,D,20230215,000000,168.94,170.18,166.42,170.08,1354128,0
+NUE.US,D,20230216,000000,168.75,173.12,168.3,169.82,1373021,0
+NUE.US,D,20230217,000000,169.48,169.84,167.15,168.07,1229649,0
+NUE.US,D,20230221,000000,167.83,171,162.79,163.54,1333572,0
+NUE.US,D,20230222,000000,163.54,166.03,162.75,163.47,1411059,0
+NUE.US,D,20230223,000000,164.58,164.98,160.1246,163.29,1140453,0
+NUE.US,D,20230224,000000,160.25,162.59,158.65,162.53,1316300,0
+NUE.US,D,20230227,000000,165.04,166.08,163.55,164.28,1272050,0
+NUE.US,D,20230228,000000,164.7,170.05,163.5,167.44,2330716,0
+NUE.US,D,20230301,000000,170.45,172.79,169.125,170.74,1805094,0
+NUE.US,D,20230302,000000,170.52,175.86,169.5,175.78,1445737,0
+NUE.US,D,20230303,000000,177.29,178.9,175.88,178.37,2106410,0
+NUE.US,D,20230306,000000,176.26,177.7533,174.02,175.54,1842098,0
+NUE.US,D,20230307,000000,174.49,175.66,171.03,171.21,1358575,0
+NUE.US,D,20230308,000000,171.14,173.5,170.31,173.29,1125568,0
+NUE.US,D,20230309,000000,173.09,175.3,167.4578,167.85,1322710,0
+NUE.US,D,20230310,000000,168.27,168.37,157.14,158.88,2466641,0
+NUE.US,D,20230313,000000,155.15,158.343,151.8,155.43,1968478,0
+NUE.US,D,20230314,000000,158.76,159.59,154.26,156.24,1652017,0
+NUE.US,D,20230315,000000,151.3,152.21,142.16,144.81,3214176,0
+NUE.US,D,20230316,000000,140,146.01,139.03,145.42,2849660,0
+NUE.US,D,20230317,000000,146.5,146.62,142.825,144.12,5407723,0
+NUE.US,D,20230320,000000,146.61,149.91,144.61,147.87,1940353,0
+NUE.US,D,20230321,000000,151.03,153.98,150.171,152.1,1758876,0
+NUE.US,D,20230322,000000,151.62,152.544,147.48,147.55,1407902,0
+NUE.US,D,20230323,000000,148.99,152.85,146.6,148,1645439,0
+NUE.US,D,20230324,000000,145.61,149.89,144.225,148.65,1493215,0
+NUE.US,D,20230327,000000,150.92,151.48,147.96,149.3,1349546,0
+NUE.US,D,20230328,000000,148.94,150.29,147.695,148.24,951807,0
+NUE.US,D,20230329,000000,150.76,150.94,148.64,149.92,1030645,0
+NUE.US,D,20230330,000000,151.54,152.4,150.44,151.36,1077717,0
+NUE.US,D,20230331,000000,152.16,154.989,151.62,154.47,1791850,0
+NUE.US,D,20230403,000000,153.63,156.33,153,154.45,1947208,0
+NUE.US,D,20230404,000000,153.36,153.97,141.91,143.83,2938021,0
+NUE.US,D,20230405,000000,141.6,145.74,141.29,143.47,2230827,0
+NUE.US,D,20230406,000000,142.99,146.32,141.89,145.53,2292168,0
+NUE.US,D,20230410,000000,145.54,150.86,145.37,146.84,1525452,0
+NUE.US,D,20230411,000000,149.44,150.695,148.58,148.72,1533142,0
+NUE.US,D,20230412,000000,149.32,150.48,147.02,147.66,1540752,0
+NUE.US,D,20230413,000000,148.27,149.13,146.02,146.83,1858233,0
+NUE.US,D,20230414,000000,146.51,148,145.43,146.19,1265562,0
+NUE.US,D,20230417,000000,146.67,148.045,145.9,147.67,1465975,0
+NUE.US,D,20230418,000000,148.63,151.33,148.48,151.08,1474255,0
+NUE.US,D,20230419,000000,149.17,149.96,147.09,147.61,1967584,0
+NUE.US,D,20230420,000000,150.5,158.345,149.51,155.73,3801343,0
+NUE.US,D,20230421,000000,154.62,155.0244,150.36,153.45,2478418,0
+NUE.US,D,20230424,000000,152.57,155.41,152.15,155.04,1584726,0
+NUE.US,D,20230425,000000,152.23,152.675,147.87,147.95,1744605,0
+NUE.US,D,20230426,000000,148.17,148.5,143.67,144.5,2033656,0
+NUE.US,D,20230427,000000,145.36,148.495,144.19,148.29,1442352,0
+NUE.US,D,20230428,000000,147.01,148.5,145.69,148.18,1646405,0
+NUE.US,D,20230501,000000,148.95,149.935,147.68,148.01,915301,0
+NUE.US,D,20230502,000000,147.61,148.25,143.1901,146.56,1782292,0
+NUE.US,D,20230503,000000,147.31,150.33,146.135,146.19,1490799,0
+NUE.US,D,20230504,000000,144.96,146.56,138.88,139.88,2831631,0
+NUE.US,D,20230505,000000,142.38,144.4118,141.4935,142.32,2149428,0
+NUE.US,D,20230508,000000,144.84,145.3,141,141.62,1124280,0
+NUE.US,D,20230509,000000,140.33,141.92,139.75,140.17,1622270,0
+NUE.US,D,20230510,000000,142.38,143,134.7225,137.62,1812206,0
+NUE.US,D,20230511,000000,133.97,138.19,133.405,137.51,2507790,0
+NUE.US,D,20230512,000000,138.62,140.46,137.8258,139.08,1432026,0
+NUE.US,D,20230515,000000,140.16,140.88,138.7,140.48,1165005,0
+NUE.US,D,20230516,000000,139.79,139.95,136.42,136.78,974440,0
+NUE.US,D,20230517,000000,139.01,140.335,137.855,139.64,1074230,0
+NUE.US,D,20230518,000000,138.46,140.53,137.3936,140.28,1140773,0
+NUE.US,D,20230519,000000,141.46,141.88,137.87,138.67,1329158,0
+NUE.US,D,20230522,000000,139.15,140.69,138.28,139.96,1260821,0
+NUE.US,D,20230523,000000,137.31,137.75,133.595,136.92,1930750,0
+NUE.US,D,20230524,000000,136.2,136.2,132.64,133.37,1539622,0
+NUE.US,D,20230525,000000,133.56,135.43,132.79,134.69,1276881,0
+NUE.US,D,20230526,000000,135.05,137.39,134.68,136.14,992686,0
+NUE.US,D,20230530,000000,135.19,135.92,132.03,133.01,1074795,0
+NUE.US,D,20230531,000000,131.47,132.65,129.79,132.06,2394315,0
+NUE.US,D,20230601,000000,133.79,134.01,131.9,133.03,1498465,0
+NUE.US,D,20230602,000000,138.43,141.87,137.9,141.29,2141148,0
+NUE.US,D,20230605,000000,141,143.66,138.32,140.94,1862987,0
+NUE.US,D,20230606,000000,139.29,143.965,138.904,143.51,1180434,0
+NUE.US,D,20230607,000000,143.64,148.48,143.64,147.93,1869025,0
+NUE.US,D,20230608,000000,148.58,149.5338,145.0711,146.84,1258429,0
+NUE.US,D,20230609,000000,147,147.245,144.63,145.55,1090766,0
+NUE.US,D,20230612,000000,145.01,149.0299,143.87,148.48,1229411,0
+NUE.US,D,20230613,000000,150,154.54,149.35,154.37,1682080,0
+NUE.US,D,20230614,000000,155.92,156.76,149.52,150.64,1620371,0
+NUE.US,D,20230615,000000,150.01,152.755,149.56,151.18,1030102,0
+NUE.US,D,20230616,000000,151.91,152.61,149.45,151.41,3178719,0
+NUE.US,D,20230620,000000,149.63,150.13,147.52,149.52,1191074,0
+NUE.US,D,20230621,000000,149.38,153.8387,148.7901,151.9,1203897,0
+NUE.US,D,20230622,000000,151.71,153.54,150.42,153.33,1104375,0
+NUE.US,D,20230623,000000,151.33,154.5,150.85,153.79,1449529,0
+NUE.US,D,20230626,000000,154.64,158.11,154.4,155.37,1128639,0
+NUE.US,D,20230627,000000,156.2,161.585,156.04,160.77,1288833,0
+NUE.US,D,20230628,000000,159.4,161.615,158.56,161.12,1730548,0
+NUE.US,D,20230629,000000,160.32,163.445,160.32,163.33,880246,0
+NUE.US,D,20230630,000000,164.19,164.535,161.75,163.98,1240221,0
+NUE.US,D,20230703,000000,163.73,167.14,163.01,165.61,765545,0
+NUE.US,D,20230705,000000,163.94,165.388,159.97,160.45,2577792,0
+NUE.US,D,20230706,000000,158.89,161.99,156.68,160.12,1913693,0
+NUE.US,D,20230707,000000,160.46,164.97,160.07,161.95,1560635,0
+NUE.US,D,20230710,000000,160.96,164.43,160.61,164.16,979524,0
+NUE.US,D,20230711,000000,165.06,168.55,164.32,168.34,1240668,0
+NUE.US,D,20230712,000000,170,172.3,169.475,169.67,1134806,0
+NUE.US,D,20230713,000000,170.87,171.02,168.96,169.26,904248,0
+NUE.US,D,20230714,000000,169.65,169.65,164.46,166.77,1153340,0
+NUE.US,D,20230717,000000,165.7,167.77,165.03,167.43,787554,0
+NUE.US,D,20230718,000000,167.04,171.78,166.82,171.28,1333372,0
+NUE.US,D,20230719,000000,170.01,170.09,166.065,167.12,1085248,0
+NUE.US,D,20230720,000000,167.9,168.09,164.84,166.02,1164931,0
+NUE.US,D,20230721,000000,166.42,166.68,163.36,163.83,1178381,0
+NUE.US,D,20230724,000000,164.78,167.76,163.675,166.65,1295502,0
+NUE.US,D,20230725,000000,163.97,174.25,163.4801,172.88,1861878,0
+NUE.US,D,20230726,000000,169.96,172.02,166.745,168.91,1327454,0
+NUE.US,D,20230727,000000,168.19,169.93,167.36,168.43,1246301,0
+NUE.US,D,20230728,000000,169,170.61,166.345,168.94,979860,0
+NUE.US,D,20230731,000000,170.72,173.47,170.08,172.09,1719886,0
+NUE.US,D,20230801,000000,169.64,173.58,168.94,173,1269070,0
+NUE.US,D,20230802,000000,170.89,172.6599,169.18,169.59,1726046,0
+NUE.US,D,20230803,000000,170,174.73,169.42,171.78,1468208,0
+NUE.US,D,20230804,000000,171.86,172.81,167.47,167.76,1299782,0
+NUE.US,D,20230807,000000,168.77,170.89,168.17,169.26,949409,0
+NUE.US,D,20230808,000000,166.82,170.53,164.805,169.91,1120454,0
+NUE.US,D,20230809,000000,170.72,171.57,169.01,169.38,1104599,0
+NUE.US,D,20230810,000000,170,170.77,164.33,166.26,1270642,0
+NUE.US,D,20230811,000000,165.67,167.49,165.27,166.52,1053534,0
+NUE.US,D,20230814,000000,170.44,174.5,167.49,172.04,2145201,0
+NUE.US,D,20230815,000000,170.39,170.86,168.21,169.25,1208305,0
+NUE.US,D,20230816,000000,168.81,171.01,168.46,168.48,895736,0
+NUE.US,D,20230817,000000,170.02,172.3,167.22,167.93,1174271,0
+NUE.US,D,20230818,000000,166.16,169.09,165.9474,168.34,1051039,0
+NUE.US,D,20230821,000000,168.62,169.18,166.4765,167.66,715059,0
+NUE.US,D,20230822,000000,169.19,170.4825,168.05,168.42,1035732,0
+NUE.US,D,20230823,000000,167.9,168.9,166.67,167.01,1338577,0
+NUE.US,D,20230824,000000,165.08,166.82,163.07,165.02,1213925,0
+NUE.US,D,20230825,000000,166.17,166.66,163.12,165.4,1017902,0
+NUE.US,D,20230828,000000,165.42,168.285,165.12,166.94,942863,0
+NUE.US,D,20230829,000000,166.58,171.84,166.18,171.72,1047467,0
+NUE.US,D,20230830,000000,171.63,171.68,169.96,170.26,647094,0
+NUE.US,D,20230831,000000,170.66,172.45,169.77,172.1,1264806,0
+NUE.US,D,20230901,000000,173.99,174.92,171.32,172.58,977514,0
+NUE.US,D,20230905,000000,172.17,172.17,168.84,170.24,1446688,0
+NUE.US,D,20230906,000000,169.94,171.91,165.851,168.6,1443498,0
+NUE.US,D,20230907,000000,167.02,169.63,166.63,168.9,1554402,0
+NUE.US,D,20230908,000000,167.92,168.72,164.53,164.94,1425495,0
+NUE.US,D,20230911,000000,167.5,168.58,162.04,163.17,1397965,0
+NUE.US,D,20230912,000000,162.22,165.1,160.9,163.02,1075031,0
+NUE.US,D,20230913,000000,163,163.12,160.105,161.13,1110220,0
+NUE.US,D,20230914,000000,164.17,165.88,162.7,165.53,1575456,0
+NUE.US,D,20230915,000000,162.23,162.74,154.9,155.42,4859158,0
+NUE.US,D,20230918,000000,155.42,157.28,154.24,154.67,1643915,0
+NUE.US,D,20230919,000000,155.2,158.865,155.18,158.19,1486938,0
+NUE.US,D,20230920,000000,159.54,160.13,155.22,155.39,1053549,0
+NUE.US,D,20230921,000000,153.81,154.66,151.38,151.54,1205085,0
+NUE.US,D,20230922,000000,152.11,155.12,151.87,153.13,1156423,0
+NUE.US,D,20230925,000000,152.87,155.76,152.39,155.25,1248083,0
+NUE.US,D,20230926,000000,154.43,155.49,151.5,151.74,1270599,0
+NUE.US,D,20230927,000000,153.57,157.33,152.59,155.71,1869931,0
+NUE.US,D,20230928,000000,155.68,158.94,155.39,157.76,1232294,0
+NUE.US,D,20230929,000000,158.97,159.735,155.795,156.35,1213771,0
+NUE.US,D,20231002,000000,156.46,157.89,153.81,154.78,1460426,0
+NUE.US,D,20231003,000000,153.49,156.59,153.404,155.97,1487965,0
+NUE.US,D,20231004,000000,156.37,158.23,155.1698,156.93,1458337,0
+NUE.US,D,20231005,000000,156.24,157.72,155.33,156.43,1215845,0
+NUE.US,D,20231006,000000,156.56,158.82,154.135,157.23,1539195,0
+NUE.US,D,20231009,000000,157.23,157.79,154.08,155.66,1025111,0
+NUE.US,D,20231010,000000,156.74,158.854,155.79,155.9,1264179,0
+NUE.US,D,20231011,000000,156.3,157.71,153.34,154.86,1258840,0
+NUE.US,D,20231012,000000,153.4,153.41,146.39,147.55,2089438,0
+NUE.US,D,20231013,000000,146.68,149,144.815,147.06,1534799,0
+NUE.US,D,20231016,000000,149.55,150.0636,147.98,149,879225,0
+NUE.US,D,20231017,000000,146.97,150.455,146.58,149.56,1097207,0
+NUE.US,D,20231018,000000,148,148.645,145.04,145.11,1575028,0
+NUE.US,D,20231019,000000,145.19,147.84,143.43,143.75,1762294,0
+NUE.US,D,20231020,000000,144,144.96,141.15,141.36,1570715,0
+NUE.US,D,20231023,000000,140.84,142.46,140.075,140.49,1807173,0
+NUE.US,D,20231024,000000,143.23,148.815,142.17,147.17,2139531,0
+NUE.US,D,20231025,000000,147.52,148.06,143.29,144.6,1565074,0
+NUE.US,D,20231026,000000,145.88,150.48,145.88,148.31,1891492,0
+NUE.US,D,20231027,000000,148.57,149.16,146.37,148.11,1491326,0
+NUE.US,D,20231030,000000,149.47,150,147,148.95,1201107,0
+NUE.US,D,20231031,000000,148.4,149.64,147.06,147.79,1454364,0
+NUE.US,D,20231101,000000,147.79,148.18,145.35,147.99,1724825,0
+NUE.US,D,20231102,000000,149.61,152.12,149.415,151.26,899810,0
+NUE.US,D,20231103,000000,153.01,155.15,152.29,152.31,1174809,0
+NUE.US,D,20231106,000000,153.44,155.23,152.297,153.13,1007255,0
+NUE.US,D,20231107,000000,151.84,152.81,151.1,151.44,1116170,0
+NUE.US,D,20231108,000000,151.05,154.17,151.05,152.96,1184128,0
+NUE.US,D,20231109,000000,154.52,154.52,150.61,151.16,1026613,0
+NUE.US,D,20231110,000000,151.59,152.99,150.21,152.62,916528,0
+NUE.US,D,20231113,000000,152.27,153.38,151.04,152.94,733184,0
+NUE.US,D,20231114,000000,155,156.3,154,154.98,1239698,0
+NUE.US,D,20231115,000000,155.49,157.33,155.39,156.57,820161,0
+NUE.US,D,20231116,000000,156.02,157.09,152.63,154.94,1334827,0
+NUE.US,D,20231117,000000,156.39,157.28,155.57,156.76,983204,0
+NUE.US,D,20231120,000000,156.92,158.74,156.8421,157.05,856620,0
+NUE.US,D,20231121,000000,156.84,159.235,156.06,157.79,1021843,0
+NUE.US,D,20231122,000000,157.7,158.04,155.91,157.4,695023,0
+NUE.US,D,20231124,000000,157.58,157.9899,155.72,157.16,435064,0
+NUE.US,D,20231127,000000,156.82,161.74,156.38,161.23,1349417,0
+NUE.US,D,20231128,000000,161.04,163.45,160.3,161.16,1472523,0
+NUE.US,D,20231129,000000,161.55,163.86,161.125,163.78,1252588,0
+NUE.US,D,20231130,000000,164.65,170.78,164.18,169.97,5483685,0
+NUE.US,D,20231201,000000,171.47,172.81,169.77,170.41,2038868,0
+NUE.US,D,20231204,000000,169,170.3,167.33,167.4,1580645,0
+NUE.US,D,20231205,000000,166.83,166.83,163.5421,165.76,1476724,0
+NUE.US,D,20231206,000000,165.12,166.8534,162,162.24,1532140,0
+NUE.US,D,20231207,000000,162.82,164.25,161.505,163.22,1228065,0
+NUE.US,D,20231208,000000,162.61,165.06,161.85,162.09,928537,0
+NUE.US,D,20231211,000000,160.58,164.78,159.02,164.58,1321419,0
+NUE.US,D,20231212,000000,165.03,166.33,162.34,163.76,1063441,0
+NUE.US,D,20231213,000000,163.76,167.69,161.905,166.72,1469848,0
+NUE.US,D,20231214,000000,164.6,171.23,162.94,170.85,2399631,0
+NUE.US,D,20231215,000000,171.34,175.53,169.5,172.82,3915643,0
+NUE.US,D,20231218,000000,175.72,178.1691,173.54,174.22,1994764,0
+NUE.US,D,20231219,000000,174.78,178.16,173.22,177.86,1718349,0
+NUE.US,D,20231220,000000,176.83,179.29,175.66,175.69,1543562,0
+NUE.US,D,20231221,000000,177.45,178.18,176,176.62,955957,0
+NUE.US,D,20231222,000000,177,178.91,176.975,178.06,927447,0
+NUE.US,D,20231226,000000,178.07,179.17,177.755,178.25,477004,0
+NUE.US,D,20231227,000000,178.12,178.86,177.28,177.87,855795,0
+NUE.US,D,20231228,000000,176.52,177.1799,174.94,175.19,1002351,0
+NUE.US,D,20231229,000000,175,175.43,173.52,174.04,903590,0
+NUE.US,D,20240102,000000,173.69,176.53,173.34,175.43,1208005,0
+NUE.US,D,20240103,000000,173,178.04,172.44,176.57,1624206,0
+NUE.US,D,20240104,000000,176.53,177.62,171.94,172.07,1809298,0
+NUE.US,D,20240105,000000,171.44,172.62,169.87,170.57,1489841,0
+NUE.US,D,20240108,000000,170.07,172.875,167.28,172.75,1274777,0
+NUE.US,D,20240109,000000,171.2,171.88,166.93,167.11,2199096,0
+NUE.US,D,20240110,000000,167.11,169.115,166.68,168.86,1203384,0
+NUE.US,D,20240111,000000,168.86,169.63,166.68,168.19,823978,0
+NUE.US,D,20240112,000000,168.43,170.23,167.52,168.89,774087,0
+NUE.US,D,20240116,000000,168.89,171.0887,167.6,170.8,1534714,0
+NUE.US,D,20240117,000000,169.34,171.68,168.57,169.05,1632918,0
+NUE.US,D,20240118,000000,170.46,170.79,165.91,166.4,2470109,0
+NUE.US,D,20240119,000000,166.38,168.21,165.29,166.79,1219467,0
+NUE.US,D,20240122,000000,166.07,170.77,166.04,170.44,1642923,0
+NUE.US,D,20240123,000000,172.07,174.32,171.71,171.74,1479573,0
+NUE.US,D,20240124,000000,172.8,173.73,171.3,172.63,1379580,0
+NUE.US,D,20240125,000000,173.97,175.63,172.59,174.7,1624387,0
+NUE.US,D,20240126,000000,175.2,177.24,174.115,175.1,1370575,0
+NUE.US,D,20240129,000000,175.5,177.09,173.13,176.64,2203685,0
+NUE.US,D,20240130,000000,178,190.74,176.88,188.9,3647840,0
+NUE.US,D,20240131,000000,188.9,190.96,186.56,186.93,3037408,0
+NUE.US,D,20240201,000000,187.94,189.87,185.21,185.62,2250285,0
+NUE.US,D,20240202,000000,185.6,185.6,182.83,183.39,2097256,0
+NUE.US,D,20240205,000000,182.12,183.235,181.23,182.31,1508849,0
+NUE.US,D,20240206,000000,182.23,183.32,181.07,181.35,1264945,0
+NUE.US,D,20240207,000000,182.35,187.82,182.35,186.21,1663730,0
+NUE.US,D,20240208,000000,185.92,187.3946,184.56,186.29,1003892,0
+NUE.US,D,20240209,000000,186.56,187.1,185.16,186.54,1198707,0
+NUE.US,D,20240212,000000,186.6,187.99,185.58,186.1,1171899,0
+NUE.US,D,20240213,000000,183.46,183.71,178.22,179.48,1530701,0
+NUE.US,D,20240214,000000,180.23,182.71,179.69,181.06,1357919,0
+NUE.US,D,20240215,000000,181.42,187,180.77,186.36,1194012,0
+NUE.US,D,20240216,000000,186.81,189.58,184.63,185.58,1908085,0
+NUE.US,D,20240220,000000,183.62,185.235,182.68,183.99,1421622,0
+NUE.US,D,20240221,000000,183.99,184.56,182.81,184.36,885367,0
+NUE.US,D,20240222,000000,184.67,188,184.67,186.65,1259366,0
+NUE.US,D,20240223,000000,187.16,190.85,186.2,189.99,1095625,0
+NUE.US,D,20240226,000000,189.45,192.86,189.25,191.59,1298064,0
+NUE.US,D,20240227,000000,192.02,193.91,191.2338,193.12,1234147,0
+NUE.US,D,20240228,000000,191.68,193.8799,191,192.19,963284,0
+NUE.US,D,20240229,000000,192.63,193.31,191.15,192.3,1998505,0
+NUE.US,D,20240301,000000,192.44,195,189.11,190.7,1420186,0
+NUE.US,D,20240304,000000,191,192.755,186.34,187.16,1306613,0
+NUE.US,D,20240305,000000,185.6,186.71,183.1,184.8,1348139,0
+NUE.US,D,20240306,000000,186.18,187.93,184.44,184.65,1038226,0
+NUE.US,D,20240307,000000,186.35,188.95,185.61,186.41,945447,0
+NUE.US,D,20240308,000000,187.32,189.8351,185.2415,185.82,1210595,0
+NUE.US,D,20240311,000000,184.28,185.22,180.6,184.82,1169927,0
+NUE.US,D,20240312,000000,185.93,186.27,181.7,182.89,1073406,0
+NUE.US,D,20240313,000000,184.45,185.64,181.6801,184.1,1825633,0
+NUE.US,D,20240314,000000,183.13,184.16,180.53,182.09,1487480,0
+NUE.US,D,20240315,000000,182.2,188.93,180.9,188.48,3369729,0
+NUE.US,D,20240318,000000,189.87,191.925,188.2934,189.8,1083094,0
+NUE.US,D,20240319,000000,190.26,192.24,189.27,190.95,1094881,0
+NUE.US,D,20240320,000000,190.93,194.65,189.78,193.5,1090191,0
+NUE.US,D,20240321,000000,195,197.23,193.22,196.38,1591537,0
+NUE.US,D,20240322,000000,196.94,197.98,194.2114,194.44,873323,0
+NUE.US,D,20240325,000000,195.74,198.61,195.251,195.48,951106,0
+NUE.US,D,20240326,000000,195.66,196.88,193.82,194.06,1015550,0
+NUE.US,D,20240327,000000,195,198.63,194.58,198.56,859030,0
+NUE.US,D,20240328,000000,198.7,199,196.5,197.9,1051990,0
+NUE.US,D,20240401,000000,199.72,201.518,197.89,200,907271,0
+NUE.US,D,20240402,000000,199.85,199.96,196.28,198.37,1012057,0
+NUE.US,D,20240403,000000,198.68,202.8898,197.3101,200.15,1308717,0
+NUE.US,D,20240404,000000,201.1,202.415,198.28,199.1,819939,0
+NUE.US,D,20240405,000000,198.73,201.465,197.96,200.97,563712,0
+NUE.US,D,20240408,000000,202.08,202.45,199.72,200.88,912480,0
+NUE.US,D,20240409,000000,202.44,203,197.12,199.88,908675,0
+NUE.US,D,20240410,000000,199.05,199.05,195.48,198.18,806272,0
+NUE.US,D,20240411,000000,198.48,199.15,196.585,197.34,781862,0
+NUE.US,D,20240412,000000,197.24,198.99,193.02,194.53,1186437,0
+NUE.US,D,20240415,000000,197.1,197.789,192.75,194.01,855086,0
+NUE.US,D,20240416,000000,191.25,193.26,189.33,192.11,1142976,0
+NUE.US,D,20240417,000000,194.32,195.96,191.62,192.78,1152471,0
+NUE.US,D,20240418,000000,194.16,194.16,188.95,190.77,1051952,0
+NUE.US,D,20240419,000000,191.1,191.82,189.13,191.42,1622631,0
+NUE.US,D,20240422,000000,190.98,193.61,188.47,191.63,1609818,0
+NUE.US,D,20240423,000000,177.7,183.95,174.4,174.64,4855746,0
+NUE.US,D,20240424,000000,175,178.32,171.958,172.76,2587067,0
+NUE.US,D,20240425,000000,171.39,176.18,170.82,175.88,1623620,0
+NUE.US,D,20240426,000000,176.59,176.834,174.34,175.42,1253895,0
+NUE.US,D,20240429,000000,175.98,176.6,174.27,175.24,1217361,0
+NUE.US,D,20240430,000000,174.29,174.38,168.21,168.53,2179111,0
+NUE.US,D,20240501,000000,169.59,172.05,167.725,168.67,1255367,0
+NUE.US,D,20240502,000000,169.61,170.84,168.46,170.52,1303098,0
+NUE.US,D,20240503,000000,171.67,174.625,171.1,173.92,1054672,0
+NUE.US,D,20240506,000000,175.52,175.71,169.83,171.02,1588442,0
+NUE.US,D,20240507,000000,171,172.1425,170.08,171.79,1400721,0
+NUE.US,D,20240508,000000,170.44,171.83,169.57,169.8,1247807,0
+NUE.US,D,20240509,000000,170.03,174.76,170.03,174.37,1230770,0
+NUE.US,D,20240510,000000,174.9,175.625,173.71,174.47,1149412,0
+NUE.US,D,20240513,000000,173.89,175.39,173,173.74,812386,0
+NUE.US,D,20240514,000000,174.46,175.39,171.975,172.62,1021771,0
+NUE.US,D,20240515,000000,173.21,176.48,173.11,176.21,1467542,0
+NUE.US,D,20240516,000000,176.3,176.59,173.32,173.43,1215848,0
+NUE.US,D,20240517,000000,174.8,174.99,171.515,172.12,1245035,0
+NUE.US,D,20240520,000000,172.19,172.83,170.2,170.93,1475000,0
+NUE.US,D,20240521,000000,171.07,172.54,170.22,172.12,901544,0
+NUE.US,D,20240522,000000,171.02,172.89,170.23,171.1,884364,0
+NUE.US,D,20240523,000000,171.5,172.12,170.46,171.53,950055,0
+NUE.US,D,20240524,000000,172.86,173,169.47,171.27,1056141,0
+NUE.US,D,20240528,000000,171.15,171.26,167.92,168.39,1571351,0
+NUE.US,D,20240529,000000,167.26,170.7199,165.93,166.6,1337647,0
+NUE.US,D,20240530,000000,166.2,168.04,165.91,166.67,1380197,0
+NUE.US,D,20240531,000000,166.65,168.965,165.17,168.85,2484615,0
+NUE.US,D,20240603,000000,167.88,168.77,164.9,166.81,1442052,0
+NUE.US,D,20240604,000000,164.99,165.23,160.99,161.18,1643709,0
+NUE.US,D,20240605,000000,161.18,163.11,161.13,161.69,1251491,0
+NUE.US,D,20240606,000000,161.23,163.57,161.005,163.34,1081233,0
+NUE.US,D,20240607,000000,162.12,163.88,160,161,1674766,0
+NUE.US,D,20240610,000000,160.26,161.39,157.082,157.31,1707113,0
+NUE.US,D,20240611,000000,156.25,156.62,153.35,155.43,1784724,0
+NUE.US,D,20240612,000000,155.91,157.15,153.81,154.44,1282576,0
+NUE.US,D,20240613,000000,153.93,154.53,151.6,154.12,1226908,0
+NUE.US,D,20240614,000000,150,156.11,149.12,154.69,2206597,0
+NUE.US,D,20240617,000000,153.93,158.18,152.15,157.38,2168630,0
+NUE.US,D,20240618,000000,157.91,159.49,154.555,155.63,1726239,0
+NUE.US,D,20240620,000000,155.98,158.72,155.39,156.81,1262162,0
+NUE.US,D,20240621,000000,156.42,157.96,155.9,157.58,4066001,0
+NUE.US,D,20240624,000000,157.97,158.9,155.52,155.56,1634103,0
+NUE.US,D,20240625,000000,154.94,155.22,150.205,151.48,2106848,0
+NUE.US,D,20240626,000000,150.9,154.72,150.74,154.56,1616435,0
+NUE.US,D,20240627,000000,154.16,155.92,153.5,154.71,1209094,0
+NUE.US,D,20240628,000000,156.88,160.44,155.32,158.08,3517842,0
+NUE.US,D,20240701,000000,158.61,159.48,155.11,157,1475136,0
+NUE.US,D,20240702,000000,156.71,157.87,155.67,156.46,1143020,0
+NUE.US,D,20240703,000000,157.27,159.1,156.01,156.42,737493,0
+NUE.US,D,20240705,000000,155.55,156,153.29,153.84,1348210,0
+NUE.US,D,20240708,000000,153.75,154.455,151.88,152.47,1084086,0
+NUE.US,D,20240709,000000,151.71,153.2299,150.24,150.25,1500139,0
+NUE.US,D,20240710,000000,151.11,153.78,150.9443,153.36,1422870,0
+NUE.US,D,20240711,000000,154.84,160.15,154.62,158.96,1927885,0
+NUE.US,D,20240712,000000,160.42,162.43,158.7303,161.1,1414643,0
+NUE.US,D,20240715,000000,163.01,167,163,164.87,1653542,0
+NUE.US,D,20240716,000000,163.85,166.81,163.16,166.14,1457786,0
+NUE.US,D,20240717,000000,166.08,166.87,163.72,164,1323377,0
+NUE.US,D,20240718,000000,163.25,167.5,163.115,165.67,1490514,0
+NUE.US,D,20240719,000000,165.9,166.05,162.29,162.5,1564536,0
+NUE.US,D,20240722,000000,162.3,163.5,160.68,163.34,1434745,0
+NUE.US,D,20240723,000000,160.5,164.8983,158.92,161.55,2212898,0
+NUE.US,D,20240724,000000,160.99,161.38,154.7,154.79,2553736,0
+NUE.US,D,20240725,000000,156.32,158.97,154.91,157.02,1390675,0
+NUE.US,D,20240726,000000,156.89,162.42,156.33,160.89,1252823,0
+NUE.US,D,20240729,000000,160.26,160.88,158.0701,159.41,1134321,0
+NUE.US,D,20240730,000000,159.21,160.76,158.78,159.43,835407,0
+NUE.US,D,20240731,000000,160,165.76,159.655,162.94,2438808,0
+NUE.US,D,20240801,000000,162.57,163.75,154.73,155.78,2517611,0
+NUE.US,D,20240802,000000,153.68,155.57,149.36,151.05,2176026,0
+NUE.US,D,20240805,000000,146.5,152.05,145.39,150.52,2011448,0
+NUE.US,D,20240806,000000,150.3,153.35,149.58,149.96,1180545,0
+NUE.US,D,20240807,000000,151.9,152.5,144.807,145.19,1725050,0
+NUE.US,D,20240808,000000,146.355,147.03,145.18,145.65,1204925,0
+NUE.US,D,20240809,000000,145.42,146.1999,143.525,145.14,954510,0
+NUE.US,D,20240812,000000,145.32,145.34,140.37,141.35,1651666,0
+NUE.US,D,20240813,000000,141.67,143.28,140.88,142.88,1141087,0
+NUE.US,D,20240814,000000,142.81,142.865,139.41,141.26,1218182,0
+NUE.US,D,20240815,000000,146.75,147.495,143.6,145.22,1478869,0
+NUE.US,D,20240816,000000,144.69,146.59,144.35,145.23,881563,0
+NUE.US,D,20240819,000000,145.21,146.75,143.3077,144.07,1268398,0
+NUE.US,D,20240820,000000,144.07,144.6,142.86,143.4,752450,0
+NUE.US,D,20240821,000000,144.9,147.26,144.53,146.46,1019076,0
+NUE.US,D,20240822,000000,146.18,146.92,144.67,146.22,709552,0
+NUE.US,D,20240823,000000,147.05,148.06,146.02,147.73,947509,0
+NUE.US,D,20240826,000000,150.07,152.5479,149.12,150.44,1226205,0
+NUE.US,D,20240827,000000,150.13,151.65,148.59,150.37,1388024,0
+NUE.US,D,20240828,000000,149.03,149.82,147.3,148.04,1126926,0
+NUE.US,D,20240829,000000,148.95,151.3399,148.11,150.02,997653,0
+NUE.US,D,20240830,000000,150.15,152.29,150.06,151.91,1441398,0
+NUE.US,D,20240903,000000,149.77,150,143.93,144.43,1544842,0
+NUE.US,D,20240904,000000,143.9,145.39,141.25,141.71,1544678,0
+NUE.US,D,20240905,000000,142.39,142.81,138.64,139.6,1662678,0
+NUE.US,D,20240906,000000,139.44,141.61,137.91,138.79,1310681,0
+NUE.US,D,20240909,000000,141.6,143.51,140.74,140.92,1350716,0
+NUE.US,D,20240910,000000,141.25,141.27,138.03,139.61,1094952,0
+NUE.US,D,20240911,000000,138.51,139.175,133.42,137.77,1889814,0
+NUE.US,D,20240912,000000,138.88,140.735,137.72,140.6,1358126,0
+NUE.US,D,20240913,000000,141.35,145.14,141.35,143.59,1144812,0
+NUE.US,D,20240916,000000,144.27,144.75,142.3,142.96,1390290,0
+NUE.US,D,20240917,000000,139.45,144.45,138.4,142.18,2296618,0
+NUE.US,D,20240918,000000,143,145.59,141.49,142.98,1426871,0
+NUE.US,D,20240919,000000,146.7,149.4,145.595,149,1939933,0
+NUE.US,D,20240920,000000,148.05,148.56,145.27,146.31,3915329,0
+NUE.US,D,20240923,000000,146.62,147.39,144.95,147,1486632,0
+NUE.US,D,20240924,000000,150.06,152.14,149.44,150.61,1465106,0
+NUE.US,D,20240925,000000,150.2,150.37,148.36,148.88,986079,0
+NUE.US,D,20240926,000000,152.18,152.54,149.89,150.59,1382298,0
+NUE.US,D,20240927,000000,151.06,152.42,149.77,150.13,894970,0
+NUE.US,D,20240930,000000,150.17,150.93,148.91,150.34,1415759,0
+NUE.US,D,20241001,000000,149.9,153.52,149.9,152.71,1262613,0
+NUE.US,D,20241002,000000,153.17,155.15,150.67,151.45,1547760,0
+NUE.US,D,20241003,000000,150.09,151.65,149.525,151.29,1715338,0
+NUE.US,D,20241004,000000,153.29,154.38,150.925,151.44,1036214,0
+NUE.US,D,20241007,000000,150,153.4,150,152.75,1208558,0
+NUE.US,D,20241008,000000,150.43,151.24,146.62,148.11,1702700,0
+NUE.US,D,20241009,000000,147.75,152.415,147.3474,151.82,1291063,0
+NUE.US,D,20241010,000000,150.85,152.745,150.39,150.9,1056083,0
+NUE.US,D,20241011,000000,150.98,153.83,150.98,151.91,1594673,0
+NUE.US,D,20241014,000000,151.02,153.03,149.95,152.84,1076004,0
+NUE.US,D,20241015,000000,151.5,154.87,151.31,151.64,1843043,0
+NUE.US,D,20241016,000000,152.33,154.39,152.33,154.27,1231984,0
+NUE.US,D,20241017,000000,154.8,158.29,154.49,158.09,2044611,0
+NUE.US,D,20241018,000000,159.17,159.49,157.12,158.24,1954002,0
+NUE.US,D,20241021,000000,158.54,159.205,155.41,156.11,2062422,0
+NUE.US,D,20241022,000000,153.43,153.85,142.8,146.02,5247041,0
+NUE.US,D,20241023,000000,145.99,147.495,141.53,141.66,2785512,0
+NUE.US,D,20241024,000000,141.87,144.01,140.415,141.34,1984608,0
+NUE.US,D,20241025,000000,142.33,144.43,141.44,141.47,1741408,0
+NUE.US,D,20241028,000000,143.23,148.24,142.62,147.73,1864810,0
+NUE.US,D,20241029,000000,147.38,149.3516,146.11,147.2,1707269,0
+NUE.US,D,20241030,000000,146.11,148.02,142.555,142.7,2093963,0
+NUE.US,D,20241031,000000,143,144.09,140.76,141.84,2299750,0
+NUE.US,D,20241101,000000,141.81,144.095,141.81,143.56,1106005,0
+NUE.US,D,20241104,000000,143.17,145.195,142.09,142.6,1345754,0
+NUE.US,D,20241105,000000,142.56,145.19,141.33,144.61,1227844,0
+NUE.US,D,20241106,000000,164.69,170.52,160.16,167.74,7506311,0
+NUE.US,D,20241107,000000,168.08,168.42,160.89,161.17,2608890,0
+NUE.US,D,20241108,000000,159.89,160.92,157.5,158.84,1704765,0
+NUE.US,D,20241111,000000,160,161.17,158.66,159.06,2142208,0
+NUE.US,D,20241112,000000,157.75,158.06,151.77,153.89,2170602,0
+NUE.US,D,20241113,000000,153.51,154.6899,151.43,152.2,2465526,0
+NUE.US,D,20241114,000000,152.035,152.2,145.74,146.38,1792868,0
+NUE.US,D,20241115,000000,147.39,149.49,146.4,147.08,1519866,0
+NUE.US,D,20241118,000000,147.06,148.5,145.93,147.25,1569144,0
+NUE.US,D,20241119,000000,145.09,146.17,143.705,144.68,1809986,0
+NUE.US,D,20241120,000000,145.485,149.9381,145.485,148.17,2260857,0
+NUE.US,D,20241121,000000,147.85,150.845,146.61,149.99,1738927,0
+NUE.US,D,20241122,000000,150.1,153.25,149.59,151.92,1276373,0
+NUE.US,D,20241125,000000,153.07,156.4799,152.545,153.44,2694037,0
+NUE.US,D,20241126,000000,155.09,156.95,152.3401,154,1728594,0
+NUE.US,D,20241127,000000,153.16,156.79,152.8,154.77,1098864,0
+NUE.US,D,20241129,000000,155.325,156.1788,153.99,154.69,920696,0
+NUE.US,D,20241202,000000,156.8,157.61,155.46,156.37,1837432,0
+NUE.US,D,20241203,000000,156.54,158.48,154.64,154.98,2043660,0
+NUE.US,D,20241204,000000,154.7,154.88,148.21,149.31,2160850,0
+NUE.US,D,20241205,000000,149,149.01,143.36,145.57,2115947,0
+NUE.US,D,20241206,000000,146.22,146.387,142.31,142.57,1838759,0
+NUE.US,D,20241209,000000,144.65,147.115,143.335,144.58,1551572,0
+NUE.US,D,20241210,000000,144.31,144.49,139.61,140.56,1676179,0
+NUE.US,D,20241211,000000,141,141.03,137.7,138.44,2082722,0
+NUE.US,D,20241212,000000,136.5,136.77,130.65,131.41,2699282,0
+NUE.US,D,20241213,000000,130.76,130.76,125,125.25,2790702,0
+NUE.US,D,20241216,000000,124,126.1,123.01,124.16,3090879,0
+NUE.US,D,20241217,000000,121.9322,124.74,119.44,120.98,3290373,0
+NUE.US,D,20241218,000000,121.5,123.16,117.57,117.96,2606065,0
+NUE.US,D,20241219,000000,118.4,120.12,115.29,115.78,2870451,0
+NUE.US,D,20241220,000000,114.5,117.92,113.9375,116.58,10452916,0
+NUE.US,D,20241223,000000,116.46,116.84,114.88,116.61,1668721,0
+NUE.US,D,20241224,000000,116.5,117.87,115.71,117.43,886469,0
+NUE.US,D,20241226,000000,116.75,119.06,115.7401,118.64,1565549,0
+NUE.US,D,20241227,000000,117.94,120.3066,116.73,117.28,1330862,0
+NUE.US,D,20241230,000000,116.66,116.73,115.18,115.86,1448927,0
+NUE.US,D,20241231,000000,115.86,117.68,115.697,116.71,1240039,0
+NUE.US,D,20250102,000000,117.825,118.6828,114.38,114.48,1384662,0
+NUE.US,D,20250103,000000,114.8,116.07,112.25,115.45,2080388,0
+NUE.US,D,20250106,000000,118.025,121.82,118.025,120.62,3499962,0
+NUE.US,D,20250107,000000,120.77,123.45,120.24,121.28,2223460,0
+NUE.US,D,20250108,000000,121,121,116.925,118.18,2359985,0
+NUE.US,D,20250110,000000,116.27,118.84,116.24,118.16,2647752,0
+NUE.US,D,20250113,000000,118.035,123.55,117.6,122.88,3023302,0
+NUE.US,D,20250114,000000,123.325,123.58,120.044,121.75,2501812,0
+NUE.US,D,20250115,000000,123.62,124.3,121.93,123.08,2054609,0
+NUE.US,D,20250116,000000,123.43,124.2,122.73,123.36,1189261,0
+NUE.US,D,20250117,000000,124.425,126.1399,123.81,124.53,1858456,0
+NUE.US,D,20250121,000000,126.49,127.735,124.11,125.07,2220378,0
+NUE.US,D,20250122,000000,124.795,125.8299,121.66,122.09,2739964,0
+NUE.US,D,20250123,000000,122,124.39,121.82,122.06,3000293,0
+NUE.US,D,20250124,000000,124,124.54,121.36,122.17,2400302,0
+NUE.US,D,20250127,000000,122.75,123.27,121.16,121.97,3103897,0
+NUE.US,D,20250128,000000,122.02,127.79,119.3,126.55,4913277,0
+NUE.US,D,20250129,000000,126.75,128.78,125.76,126.87,2739129,0
+NUE.US,D,20250130,000000,128,128.85,126.7,128.68,3125329,0
+NUE.US,D,20250131,000000,128.6,131.46,126.66,128.43,4012638,0
+NUE.US,D,20250203,000000,130.34,133.43,126.23,131.3,5054081,0
+NUE.US,D,20250204,000000,129.01,131.225,128.071,130.82,3320667,0
+NUE.US,D,20250205,000000,131.18,133.42,130.75,133.22,2669195,0
+NUE.US,D,20250206,000000,134.2,136.08,132.33,133.2,2891477,0
+NUE.US,D,20250207,000000,133.8,135.73,130.065,130.26,3571393,0
+NUE.US,D,20250210,000000,136.8,140.82,136.37,137.53,5613109,0
+NUE.US,D,20250211,000000,139.475,141.5,137.26,138.11,4278795,0
+NUE.US,D,20250212,000000,136.33,137.48,133.46,133.55,2827202,0
+NUE.US,D,20250213,000000,134.5,135.93,132.41,135.55,2423364,0
+NUE.US,D,20250214,000000,136.1,137.93,135.2829,137.77,2108906,0
+NUE.US,D,20250218,000000,139.75,143.06,138.22,142.52,3061009,0
+NUE.US,D,20250219,000000,138.39,142.07,138.39,139.77,2372039,0
+NUE.US,D,20250220,000000,140.35,142.605,139.18,139.95,1895809,0
+NUE.US,D,20250221,000000,140.75,141.39,134.92,135.23,2277617,0
+NUE.US,D,20250224,000000,135.39,137.17,133.81,136.18,1742241,0
+NUE.US,D,20250225,000000,136.18,136.79,133.42,136.08,2067076,0
+NUE.US,D,20250226,000000,137.53,139.41,133.6,134.57,1773339,0
+NUE.US,D,20250227,000000,135,137.09,134.24,134.81,1439079,0
+NUE.US,D,20250228,000000,135.75,137.57,134.05,137.47,3848225,0
+NUE.US,D,20250303,000000,139.66,140.12,131.99,134.07,3209151,0
+NUE.US,D,20250304,000000,131.4696,132.64,126.43,129.51,4662277,0
+NUE.US,D,20250305,000000,131.375,133.38,130.03,132.49,2787368,0
+NUE.US,D,20250306,000000,131.48,133.44,129.49,131.99,2668082,0
+NUE.US,D,20250307,000000,132.74,135.38,131.5322,133.72,3383948,0
+NUE.US,D,20250310,000000,130.0293,132.1,125.72,126.7,3432903,0
+NUE.US,D,20250311,000000,127,131.96,126.13,129.9,3149291,0
+NUE.US,D,20250312,000000,129.455,132.88,128.61,130.86,2154747,0
+NUE.US,D,20250313,000000,130.36,133.8199,129.137,129.56,1969695,0
+NUE.US,D,20250314,000000,131.88,133.0875,130.49,132.09,2111446,0
+NUE.US,D,20250317,000000,130.935,130.96,127.6,129.5,3702726,0
+NUE.US,D,20250318,000000,130,130.49,128.45,129.81,2168099,0
+NUE.US,D,20250319,000000,130.255,131.5199,129.11,131.05,1861121,0
+NUE.US,D,20250320,000000,130.03,130.67,128.375,129.5,2799389,0
+NUE.US,D,20250321,000000,125.24,126.58,119.57,122.01,10007352,0
+NUE.US,D,20250324,000000,127,129.43,125.5,127.4,4234146,0
+NUE.US,D,20250325,000000,127.28,128.7699,126.6153,127.56,2662039,0
+NUE.US,D,20250326,000000,127,129.1091,126.58,127.3,2340205,0
+NUE.US,D,20250327,000000,125.9701,128.86,124.8949,127.47,2156273,0
+NUE.US,D,20250328,000000,127.68,127.925,121.86,121.95,2737242,0
+NUE.US,D,20250331,000000,120.56,120.74,117.115,120.34,2700285,0
+NUE.US,D,20250401,000000,119.665,120.67,118.3,119.66,1914531,0
+NUE.US,D,20250402,000000,118.5,123.445,118.06,123.03,2123571,0
+NUE.US,D,20250403,000000,118.37,118.6268,109.54,109.79,4247548,0
+NUE.US,D,20250404,000000,106.6,106.605,99.767,103.22,3819982,0
+NUE.US,D,20250407,000000,99.11,108.0799,97.59,104.97,4103273,0
+NUE.US,D,20250408,000000,109.7,110.77,101.55,103.68,3178204,0
+NUE.US,D,20250409,000000,103.68,116.77,102.46,115.5,4111087,0
+NUE.US,D,20250410,000000,112.36,112.555,106.05,109.44,2850975,0
+NUE.US,D,20250411,000000,109.72,112,107.38,111.24,1779617,0
+NUE.US,D,20250414,000000,113,113.85,110.6,110.82,2010608,0
+NUE.US,D,20250415,000000,110.41,112.77,110.14,110.48,1366607,0
+NUE.US,D,20250416,000000,110.03,111.605,107.8,108.95,1757729,0
+NUE.US,D,20250417,000000,109.02,112.16,108.9,110.5,2125775,0
+NUE.US,D,20250421,000000,109.695,109.93,105.9201,106.67,1823498,0
+NUE.US,D,20250422,000000,108.3588,109.88,106.57,109.62,1939323,0
+NUE.US,D,20250423,000000,113,115.845,111.13,111.93,1726577,0
+NUE.US,D,20250424,000000,111.295,115.75,111.23,115.29,1784225,0
+NUE.US,D,20250425,000000,114.91,116.26,114.265,115.72,1562687,0
+NUE.US,D,20250428,000000,115.78,118.25,115.13,116.57,2270991,0
+NUE.US,D,20250429,000000,115.57,119.14,112.99,118.77,3053466,0
+NUE.US,D,20250430,000000,115.03,119.68,114.79,119.37,2969987,0
+NUE.US,D,20250501,000000,120,121.88,119.4,119.72,1719074,0
+NUE.US,D,20250502,000000,120.415,123.95,120.28,122.97,2085687,0
+NUE.US,D,20250505,000000,122.25,122.89,120.42,120.49,1368607,0
+NUE.US,D,20250506,000000,119,120.13,116.74,116.85,2378481,0
+NUE.US,D,20250507,000000,117.66,118.05,114.01,115.15,2929491,0
+NUE.US,D,20250508,000000,116.18,117.16,114.49,115.49,2084151,0
+NUE.US,D,20250509,000000,115.9,116.8099,114.25,115.22,1715329,0
+NUE.US,D,20250512,000000,120.48,122.4,119.335,120.12,2250329,0
+NUE.US,D,20250513,000000,120.645,121.37,118.72,118.96,1929124,0
+NUE.US,D,20250514,000000,118.66,119.7,116.57,117.1,1864961,0
+NUE.US,D,20250515,000000,115.57,116.01,114.06,115.46,2020132,0
+NUE.US,D,20250516,000000,115,116.34,113.89,116.16,1833413,0
+NUE.US,D,20250519,000000,113.766,116.045,113.54,115.82,1630939,0
+NUE.US,D,20250520,000000,115.375,115.61,114.61,115,1198408,0
+NUE.US,D,20250521,000000,113.73,114.75,111.47,111.72,1959423,0
+NUE.US,D,20250522,000000,111.3576,111.63,109.7823,110.69,1527070,0
+NUE.US,D,20250523,000000,108.7557,110.69,106.79,108.49,3908394,0
+NUE.US,D,20250527,000000,109.98,109.98,107.8169,109.38,2620552,0
+NUE.US,D,20250528,000000,110,110.6,108.43,108.84,1548832,0
+NUE.US,D,20250529,000000,108.87,109.28,106.6101,108.94,2437854,0
+NUE.US,D,20250530,000000,107.945,109.5,106.211,109.36,3548189,0
+NUE.US,D,20250602,000000,122.91,125.75,117.89,120.4,7457326,0
+NUE.US,D,20250603,000000,119.06,122.44,115.35,122.32,4854658,0
+NUE.US,D,20250604,000000,122.28,123.995,121.035,121.86,2249029,0
+NUE.US,D,20250605,000000,121.86,122.23,118.14,118.75,2432403,0
+NUE.US,D,20250606,000000,120.19,123.07,119.985,121.57,2061380,0
+NUE.US,D,20250609,000000,123.36,123.85,120,122.53,1642553,0
+NUE.US,D,20250610,000000,122.925,125.56,122.68,124.68,1881831,0
+NUE.US,D,20250611,000000,120,120.4718,116.21,117.13,3617323,0
+NUE.US,D,20250612,000000,116.04,118.59,115.66,118.45,2132598,0
+NUE.US,D,20250613,000000,117.53,122.04,117.21,121.92,3304169,0
+NUE.US,D,20250616,000000,122.9,123.44,120.48,121.67,2517252,0
+NUE.US,D,20250617,000000,121.69,123.45,120.4,122.2,1855774,0
+NUE.US,D,20250618,000000,126.5,129.1,125.31,126.18,4038935,0
+NUE.US,D,20250620,000000,129.04,129.49,123.32,124.3,5239705,0
+NUE.US,D,20250623,000000,123.45,126.39,122.82,125.99,1789907,0
+NUE.US,D,20250624,000000,127.015,129.25,126.5,128.2,2039093,0
+NUE.US,D,20250625,000000,128.295,128.7266,127.75,128.21,1713618,0
+NUE.US,D,20250626,000000,128.78,131.3199,128.78,130.61,1838592,0
+NUE.US,D,20250627,000000,130.935,131.82,129.865,131.43,2860496,0
+NUE.US,D,20250630,000000,130.9,131.88,129.5,129.54,2578642,0
+NUE.US,D,20250701,000000,129.15,134.65,128.46,134.11,2093009,0
+NUE.US,D,20250702,000000,135,139.1,134.38,138.86,1970577,0
+NUE.US,D,20250703,000000,138.06,139.27,137.475,137.87,1029087,0
+NUE.US,D,20250707,000000,136.32,139.11,135.94,136.95,1546861,0
+NUE.US,D,20250708,000000,137.86,141.255,137.38,139.73,1975166,0
+NUE.US,D,20250709,000000,139.6,140.34,137.975,139.7,1458993,0
+NUE.US,D,20250710,000000,142.55,145.04,141.545,143.31,1967876,0
+NUE.US,D,20250711,000000,142.63,143.75,141.03,142.4,1243176,0
+NUE.US,D,20250714,000000,141.745,142.91,140.6725,141.57,1419916,0
+NUE.US,D,20250715,000000,142,142.225,138.26,138.38,1486234,0
+NUE.US,D,20250716,000000,138.345,139.16,135.595,137.79,1535914,0
+NUE.US,D,20250717,000000,137.895,141.04,137.51,140.75,1109933,0
+NUE.US,D,20250718,000000,141.05,141.195,139.26,140.63,1492271,0
+NUE.US,D,20250721,000000,143.11,144.115,141.745,142.15,1362104,0
+NUE.US,D,20250722,000000,142.14,144.44,141.3081,143.77,1473494,0
+NUE.US,D,20250723,000000,144.48,146.1478,144.16,145,1685220,0
+NUE.US,D,20250724,000000,143.75,144.42,140.63,141.43,2069762,0
+NUE.US,D,20250725,000000,141.8,146,140.3,145.83,1983687,0
+NUE.US,D,20250728,000000,145.99,147.15,144.06,144.52,2404202,0
+NUE.US,D,20250729,000000,134.75,141.04,134.0331,140.64,4232670,0
+NUE.US,D,20250730,000000,140.76,143.68,139.1,142.95,2675237,0
+NUE.US,D,20250731,000000,142.05,144.67,141.45,143.07,2753314,0
+NUE.US,D,20250801,000000,139.39,140.29,137.31,138.67,1721233,0
+NUE.US,D,20250804,000000,139.61,139.89,136.9,136.98,1190932,0
+NUE.US,D,20250805,000000,137.28,139.94,136.6833,139.45,1035332,0
+NUE.US,D,20250806,000000,138.4951,139.5,137.7401,138.52,851970,0
+NUE.US,D,20250807,000000,140.49,141.65,136.36,137.79,1226002,0
+NUE.US,D,20250808,000000,138.035,139.785,137.83,138.98,1066787,0
+NUE.US,D,20250811,000000,138.3,138.65,135.8,137.72,1474306,0
+NUE.US,D,20250812,000000,138.5,142.39,138.4501,141.43,1011360,0
+NUE.US,D,20250813,000000,142.37,146.1,141.71,145.84,1342692,0
+NUE.US,D,20250814,000000,143.33,144.56,141.61,144.35,1155067,0
+NUE.US,D,20250815,000000,151,151.3199,144.84,145.41,2180300,0
+NUE.US,D,20250818,000000,145.73,147.65,144.29,144.65,1118470,0
+NUE.US,D,20250819,000000,145.18,147.45,144.23,145.91,1383684,0
+NUE.US,D,20250820,000000,146.22,146.22,143.15,143.47,1190858,0
+NUE.US,D,20250821,000000,142.8,143.97,142.4,143.25,986532,0
+NUE.US,D,20250822,000000,143.33,148.9883,143.33,147.93,1410287,0
+NUE.US,D,20250825,000000,148.4765,150.305,148.305,149.55,1083741,0
+NUE.US,D,20250826,000000,149.2,151.05,147.44,147.95,1469438,0
+NUE.US,D,20250827,000000,147.66,150.66,147.2,150.33,943354,0
+NUE.US,D,20250828,000000,151.06,151.16,148.04,149.8,1083528,0
+NUE.US,D,20250829,000000,150.045,150.75,148.2875,148.73,911785,0
+NUE.US,D,20250902,000000,146.315,147,144.0499,146.4,1202548,0
+NUE.US,D,20250903,000000,146.025,146.19,142.73,145.21,1125013,0
+NUE.US,D,20250904,000000,144.825,145.16,142.3,144.94,1141327,0
+NUE.US,D,20250905,000000,146.53,150.24,145.28,147.26,1374922,0
+NUE.US,D,20250908,000000,147.58,147.58,143.53,144.02,2331288,0
+NUE.US,D,20250909,000000,144.725,146.115,140.98,141.02,1689721,0
+NUE.US,D,20250910,000000,141.23,143.75,141.17,141.88,1439174,0
+NUE.US,D,20250911,000000,141.67,145.665,141.58,143.75,1515286,0
+NUE.US,D,20250912,000000,143.505,143.58,141.26,141.35,930141,0
+NUE.US,D,20250915,000000,141.11,142.17,139.22,141.57,1548027,0
+NUE.US,D,20250916,000000,141.99,144.92,141.99,142.93,2037451,0
+NUE.US,D,20250917,000000,142,146.42,141,142.8,1485554,0
+NUE.US,D,20250918,000000,136.14,138.1,133.79,134.3,3676088,0
+NUE.US,D,20250919,000000,134.585,134.75,132.65,133.3,4919337,0
+NUE.US,D,20250922,000000,133.035,135.63,131.925,134.68,2225394,0
+NUE.US,D,20250923,000000,135.4,138.1,134.58,135.26,1828453,0
+NUE.US,D,20250924,000000,134.785,136.57,134.58,136.4,1669407,0
+NUE.US,D,20250925,000000,135.74,136.66,134.7,134.76,1701436,0
+NUE.US,D,20250926,000000,135.06,138.56,135.06,138.13,1215095,0
+NUE.US,D,20250929,000000,138.69,138.69,134.91,136.08,2047744,0
+NUE.US,D,20250930,000000,135.345,135.805,134.27,135.43,1793592,0
+NUE.US,D,20251001,000000,135.23,136.85,134.98,135.39,1552656,0
+NUE.US,D,20251002,000000,135.39,139.29,135.14,139.02,1473093,0
+NUE.US,D,20251003,000000,139.27,139.83,137.8,138.04,889476,0
+NUE.US,D,20251006,000000,138.05,138.5279,135.56,135.59,1158593,0
+NUE.US,D,20251007,000000,136.595,137.6,134.6,135.8,1729156,0
+NUE.US,D,20251008,000000,136.575,138.71,135.81,137.84,1223414,0
+NUE.US,D,20251009,000000,139,141.61,137.59,138.17,1376060,0
+NUE.US,D,20251010,000000,138.5809,139,133.61,133.65,1146779,0
+NUE.US,D,20251013,000000,137,138.65,135.975,136.97,1051359,0
+NUE.US,D,20251014,000000,135.35,139.78,134.35,138.51,1327125,0
+NUE.US,D,20251015,000000,139.385,139.67,135.76,136.76,1091642,0
+NUE.US,D,20251016,000000,137.13,137.68,131.5495,132.66,1365433,0
+NUE.US,D,20251017,000000,132.035,133.615,131.32,131.78,1836581,0
+NUE.US,D,20251020,000000,134.51,136.775,133.78,136.61,1291816,0
+NUE.US,D,20251021,000000,135.55,141.37,135.16,140.52,1609474,0
+NUE.US,D,20251022,000000,138.89,140.49,136.29,136.65,1406597,0
+NUE.US,D,20251023,000000,136.65,139.045,135.59,138.45,1182912,0
+NUE.US,D,20251024,000000,139,140.77,138.34,138.7,1360304,0
+NUE.US,D,20251027,000000,140.22,144.825,139.21,144.16,2765598,0
+NUE.US,D,20251028,000000,146.435,154.78,145.685,151.99,3402696,0
+NUE.US,D,20251029,000000,152.02,155.83,151.15,154.43,2290511,0
+NUE.US,D,20251030,000000,152.635,153.45,149.43,149.74,1766040,0
+NUE.US,D,20251031,000000,149.5,152,147.85,150.05,1992842,0
+NUE.US,D,20251103,000000,149.51,150,144.78,148.12,1642550,0
+NUE.US,D,20251104,000000,144.865,146.71,143.85,144.29,1748948,0
+NUE.US,D,20251105,000000,143.5,146.635,142.531,145.25,1466348,0
+NUE.US,D,20251106,000000,145.44,147.35,144.5,144.66,1191393,0
+NUE.US,D,20251107,000000,144.51,144.74,142.05,144.31,1134375,0
+NUE.US,D,20251110,000000,144.95,144.98,140.933,142.66,1508387,0
+NUE.US,D,20251111,000000,143,144.715,141.33,144.04,908810,0
+NUE.US,D,20251112,000000,145,150.33,145,148.38,1580894,0
+NUE.US,D,20251113,000000,149.01,149.9599,144.13,145.81,1492634,0
+NUE.US,D,20251114,000000,145.13,150.62,143.41,147.78,1160588,0
+NUE.US,D,20251117,000000,147.3901,151.19,146.1,148.67,1655012,0
+NUE.US,D,20251118,000000,147.545,150.62,146.52,148.51,1334338,0
+NUE.US,D,20251119,000000,149.17,150.2599,147.02,148.58,981667,0
+NUE.US,D,20251120,000000,149.84,153.6,147.16,147.2,1392163,0
+NUE.US,D,20251121,000000,147,152.67,146,152.35,1523173,0
+NUE.US,D,20251124,000000,151.535,153.925,150.86,153.65,1640373,0
+NUE.US,D,20251125,000000,154.07,157.84,153.63,156.25,1365044,0
+NUE.US,D,20251126,000000,156.125,159.42,155.98,159.13,1077998,0
+NUE.US,D,20251128,000000,159.5,159.95,158.63,159.49,604602,0
+NUE.US,D,20251201,000000,158.73,162.22,158.65,160.7,1096633,0
+NUE.US,D,20251202,000000,161.5,161.94,160.18,161.09,959842,0
+NUE.US,D,20251203,000000,161.12,166.265,160.72,164.71,2198272,0
+NUE.US,D,20251204,000000,164,164.71,160.54,162.54,1475410,0
+NUE.US,D,20251205,000000,162.77,162.775,159.14,159.45,1974085,0
+NUE.US,D,20251208,000000,159.75,160.5,158,159.3,1292512,0
+NUE.US,D,20251209,000000,158,159.39,157.22,158.14,1296432,0
+NUE.US,D,20251210,000000,159.27,165.155,159.08,164.33,1907358,0
+NUE.US,D,20251211,000000,163.96,168.065,163.255,166.57,1259981,0
+NUE.US,D,20251212,000000,167.135,167.42,163.72,165.11,1200182,0
+NUE.US,D,20251215,000000,165.73,165.73,160.59,162.02,1695906,0
+NUE.US,D,20251216,000000,161.915,163.82,161.5,162.26,1349679,0
+NUE.US,D,20251217,000000,156.66,161.68,156.5821,160.69,2032584,0
+NUE.US,D,20251218,000000,159.465,160.87,157.15,157.83,2031656,0
+NUE.US,D,20251219,000000,156.51,159.21,155,159.15,3430947,0
+NUE.US,D,20251222,000000,160.25,164.36,159.13,164.26,1702079,0
+NUE.US,D,20251223,000000,165,165.82,163.29,163.69,1241023,0
+NUE.US,D,20251224,000000,164.14,166.34,163.41,165.49,777085,0
+NUE.US,D,20251226,000000,164.9,166.45,164.9,166.35,735400,0
+NUE.US,D,20251229,000000,165.05,166.5,164.715,165.48,1229591,0
+NUE.US,D,20251230,000000,165.945,167.35,164.7,164.8,1414277,0
+NUE.US,D,20251231,000000,164.77,164.82,162.23,163.11,1133199,0
+NUE.US,D,20260102,000000,165.18,169.65,164.3367,169.4,1524311,0
+NUE.US,D,20260105,000000,170,171.94,166.31,168.13,2145393,0
+NUE.US,D,20260106,000000,167.495,170.2099,166.385,169.35,1834780,0
+NUE.US,D,20260107,000000,168.37,169.7,164.15,164.81,1866708,0
+NUE.US,D,20260108,000000,163.74,169.51,163.02,167.88,1423441,0
+NUE.US,D,20260109,000000,166.785,168.5,161.44,163.77,1919519,0
+NUE.US,D,20260112,000000,164.585,166.87,163,165.97,1563841,0
+NUE.US,D,20260113,000000,166.5,169.8599,165.87,169.48,1434981,0
+NUE.US,D,20260114,000000,169.52,173.59,169.355,172.29,1892226,0
+NUE.US,D,20260115,000000,173.14,175.94,173.02,174.79,1429625,0
+NUE.US,D,20260116,000000,173.6301,175.06,170.735,174.39,1737939,0
+NUE.US,D,20260120,000000,172.53,175.04,171.705,174.49,1622273,0
+NUE.US,D,20260121,000000,176.605,181.64,176.605,180.23,1774668,0
+NUE.US,D,20260122,000000,181.115,182.999,179.56,180.27,1476933,0
+NUE.US,D,20260123,000000,180.89,182.15,178.405,181.65,1849739,0
+NUE.US,D,20260126,000000,182.95,183.32,177.13,177.66,2577559,0
+NUE.US,D,20260127,000000,172.44,175.95,165.68,173.58,2896212,0
+NUE.US,D,20260128,000000,173.99,174.72,170.84,173.18,1821084,0
+NUE.US,D,20260129,000000,176.14,179.91,174,179.91,2034913,0
+NUE.US,D,20260130,000000,177.57,180.98,176.6106,177.72,3064698,0
+NUE.US,D,20260202,000000,176.011,181.8697,175.33,180.96,2295813,0
+NUE.US,D,20260203,000000,182.75,188.92,182.67,186.5,2392590,0
+NUE.US,D,20260204,000000,187.91,191.04,186.535,189.95,2383804,0
+NUE.US,D,20260205,000000,186.69,189.6,184.6477,186.5,2215966,0
+NUE.US,D,20260206,000000,188.39,193.09,188.12,192.84,1671020,0
+NUE.US,D,20260209,000000,190.67,193.5,189.095,193.08,1365942,0
+NUE.US,D,20260210,000000,191.39,193.095,189.49,191.99,1824449,0
+NUE.US,D,20260211,000000,193.59,196.895,193.4,194.42,1647289,0
+NUE.US,D,20260212,000000,194,195.57,186.55,188.81,1799914,0
+NUE.US,D,20260213,000000,180,185.31,177.06,183.23,2454153,0
+NUE.US,D,20260217,000000,184.045,184.66,178.4145,183.64,1391504,0
+NUE.US,D,20260218,000000,185.05,187.28,183.305,184.54,928338,0
diff --git a/daily/us/nyse stocks/2/nuv.us.txt b/daily/us/nyse stocks/2/nuv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e65df9c5e5fdfc880a17817dd693b2011fe26fa
--- /dev/null
+++ b/daily/us/nyse stocks/2/nuv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUV.US,D,20050225,000000,5.76786,5.81117,5.76786,5.79254,205937.11870046,0
+NUV.US,D,20050228,000000,5.79908,5.83661,5.76786,5.77382,547031.81853212,0
+NUV.US,D,20050301,000000,5.7865,5.79908,5.76786,5.78026,319050.01000574,0
+NUV.US,D,20050302,000000,5.77382,5.79908,5.76786,5.78026,306497.29671291,0
+NUV.US,D,20050303,000000,5.7865,5.81117,5.76786,5.76786,242302.85632786,0
+NUV.US,D,20050304,000000,5.77382,5.80522,5.76786,5.76786,415589.38101478,0
+NUV.US,D,20050307,000000,5.78026,5.79908,5.77382,5.78026,254852.49247249,0
+NUV.US,D,20050308,000000,5.78026,5.79908,5.77382,5.7865,339324.31389088,0
+NUV.US,D,20050309,000000,5.75519,5.76786,5.71182,5.71816,330635.4730424,0
+NUV.US,D,20050310,000000,5.71182,5.7431,5.68675,5.71816,281560.08756309,0
+NUV.US,D,20050311,000000,5.64376,5.69299,5.64376,5.64376,259041.51691177,0
+NUV.US,D,20050314,000000,5.66229,5.66229,5.63118,5.64376,307623.53296031,0
+NUV.US,D,20050315,000000,5.63694,5.65555,5.61831,5.62445,295559.06051787,0
+NUV.US,D,20050316,000000,5.63118,5.63694,5.60019,5.61287,201116.25316064,0
+NUV.US,D,20050317,000000,5.61831,5.64376,5.60623,5.64376,192752.56430708,0
+NUV.US,D,20050318,000000,5.61287,5.64376,5.60019,5.62445,278023.41854579,0
+NUV.US,D,20050321,000000,5.62445,5.64376,5.58098,5.58742,330149.28362413,0
+NUV.US,D,20050322,000000,5.60019,5.61831,5.53808,5.54432,324365.27069242,0
+NUV.US,D,20050323,000000,5.56898,5.56898,5.46926,5.51323,492327.30324802,0
+NUV.US,D,20050324,000000,5.57552,5.58098,5.51898,5.57552,345601.69625336,0
+NUV.US,D,20050328,000000,5.54432,5.57552,5.53166,5.53808,368764.41659811,0
+NUV.US,D,20050329,000000,5.5565,5.56234,5.53166,5.55046,301986.19742692,0
+NUV.US,D,20050330,000000,5.55046,5.59376,5.53808,5.56898,668026.31213699,0
+NUV.US,D,20050331,000000,5.60019,5.64991,5.59376,5.63694,260647.78828099,0
+NUV.US,D,20050401,000000,5.6808,5.72448,5.64376,5.65555,489757.8844869,0
+NUV.US,D,20050404,000000,5.67486,5.68675,5.63694,5.64991,338357.06363471,0
+NUV.US,D,20050405,000000,5.63694,5.66229,5.63694,5.65555,230397.36987665,0
+NUV.US,D,20050406,000000,5.64991,5.67486,5.64991,5.65555,179067.46047042,0
+NUV.US,D,20050407,000000,5.64991,5.6808,5.62445,5.62445,365063.63300925,0
+NUV.US,D,20050408,000000,5.63118,5.64991,5.61287,5.64991,201439.35372341,0
+NUV.US,D,20050411,000000,5.64991,5.6808,5.63694,5.66843,261450.92396559,0
+NUV.US,D,20050412,000000,5.65555,5.68675,5.64376,5.6808,290891.02667282,0
+NUV.US,D,20050413,000000,5.64376,5.6808,5.64376,5.65555,165715.71435725,0
+NUV.US,D,20050414,000000,5.65555,5.68675,5.64376,5.66229,280113.82790116,0
+NUV.US,D,20050415,000000,5.67486,5.6808,5.65555,5.6808,227818.71967087,0
+NUV.US,D,20050418,000000,5.66843,5.68675,5.66229,5.68675,242302.85632786,0
+NUV.US,D,20050419,000000,5.67486,5.69913,5.66843,5.69299,270456.71108042,0
+NUV.US,D,20050420,000000,5.66843,5.69299,5.66229,5.6808,192752.56430708,0
+NUV.US,D,20050421,000000,5.68675,5.68675,5.66229,5.66229,267082.10520255,0
+NUV.US,D,20050422,000000,5.66843,5.68675,5.66229,5.67486,194997.85678934,0
+NUV.US,D,20050425,000000,5.66229,5.69913,5.66229,5.67486,254047.30535573,0
+NUV.US,D,20050426,000000,5.66843,5.69299,5.65555,5.66843,251797.91000917,0
+NUV.US,D,20050427,000000,5.6808,5.69299,5.67486,5.68675,256784.94155269,0
+NUV.US,D,20050428,000000,5.68675,5.71816,5.67486,5.69299,263543.3847531,0
+NUV.US,D,20050429,000000,5.71182,5.72448,5.69913,5.72448,292659.36118147,0
+NUV.US,D,20050502,000000,5.72448,5.72448,5.69299,5.71182,295395.97166238,0
+NUV.US,D,20050503,000000,5.69913,5.71816,5.68675,5.71816,428615.97513302,0
+NUV.US,D,20050504,000000,5.73034,5.7431,5.71182,5.73034,392418.45494147,0
+NUV.US,D,20050505,000000,5.73034,5.7431,5.69913,5.73706,624750.32533047,0
+NUV.US,D,20050506,000000,5.72448,5.72448,5.69299,5.70586,184865.83342714,0
+NUV.US,D,20050509,000000,5.71182,5.73706,5.69299,5.73706,326452.60289955,0
+NUV.US,D,20050510,000000,5.7431,5.76786,5.73706,5.76192,248897.18495669,0
+NUV.US,D,20050511,000000,5.72448,5.76192,5.72448,5.75519,257739.88321601,0
+NUV.US,D,20050512,000000,5.75519,5.77382,5.73706,5.74944,297325.34359439,0
+NUV.US,D,20050513,000000,5.74944,5.76192,5.73706,5.75519,168768.24538842,0
+NUV.US,D,20050516,000000,5.76192,5.76786,5.7431,5.76192,262740.24906847,0
+NUV.US,D,20050517,000000,5.75519,5.78026,5.75519,5.77382,272235.30274981,0
+NUV.US,D,20050518,000000,5.76786,5.81117,5.76786,5.81117,311644.33996373,0
+NUV.US,D,20050519,000000,5.7865,5.80522,5.76786,5.76786,243580.89855395,0
+NUV.US,D,20050520,000000,5.77382,5.77382,5.75519,5.77382,156068.85469724,0
+NUV.US,D,20050523,000000,5.76786,5.7865,5.76192,5.78026,211570.35136953,0
+NUV.US,D,20050524,000000,5.76786,5.79254,5.76786,5.78026,331113.4567321,0
+NUV.US,D,20050525,000000,5.77382,5.7865,5.76192,5.76192,193551.5971274,0
+NUV.US,D,20050526,000000,5.76786,5.7865,5.76192,5.77382,303286.8054066,0
+NUV.US,D,20050527,000000,5.78026,5.79254,5.76786,5.77382,265629.69124417,0
+NUV.US,D,20050531,000000,5.79908,5.79908,5.78026,5.7865,208516.79462228,0
+NUV.US,D,20050601,000000,5.80522,5.82978,5.79908,5.81778,444059.1563176,0
+NUV.US,D,20050602,000000,5.83661,5.84266,5.81778,5.83661,297168.40903532,0
+NUV.US,D,20050603,000000,5.86117,5.86751,5.82978,5.82978,450978.63694136,0
+NUV.US,D,20050606,000000,5.83661,5.85494,5.81117,5.85494,248095.07498816,0
+NUV.US,D,20050607,000000,5.87999,5.89842,5.86117,5.89197,288802.66874963,0
+NUV.US,D,20050608,000000,5.89197,5.89842,5.87325,5.89197,168135.37857182,0
+NUV.US,D,20050609,000000,5.89197,5.89197,5.84909,5.87999,203694.90336639,0
+NUV.US,D,20050610,000000,5.84909,5.87325,5.84266,5.85494,205774.02984496,0
+NUV.US,D,20050613,000000,5.80522,5.81778,5.78026,5.80522,344308.26828618,0
+NUV.US,D,20050614,000000,5.82393,5.82393,5.77382,5.77382,305043.85703845,0
+NUV.US,D,20050615,000000,5.78026,5.81117,5.77382,5.80522,373269.36158765,0
+NUV.US,D,20050616,000000,5.7865,5.85494,5.7865,5.84909,272716.3635877,0
+NUV.US,D,20050617,000000,5.84909,5.86117,5.84266,5.85494,285583.97171474,0
+NUV.US,D,20050620,000000,5.85494,5.87325,5.83661,5.86751,331438.60872701,0
+NUV.US,D,20050621,000000,5.86751,5.88633,5.84909,5.87999,333529.01808237,0
+NUV.US,D,20050622,000000,5.87325,5.89842,5.87325,5.88633,178431.51650558,0
+NUV.US,D,20050623,000000,5.88633,5.89842,5.87999,5.88633,199828.9794899,0
+NUV.US,D,20050624,000000,5.9106,5.9106,5.86117,5.87999,226369.38286072,0
+NUV.US,D,20050627,000000,5.89197,5.89842,5.85494,5.85494,246166.72877224,0
+NUV.US,D,20050628,000000,5.87325,5.89197,5.85494,5.87325,324195.00182442,0
+NUV.US,D,20050629,000000,5.88633,5.89842,5.86751,5.89197,292019.31435236,0
+NUV.US,D,20050630,000000,5.89197,5.9106,5.87325,5.90446,262254.05965021,0
+NUV.US,D,20050701,000000,5.9106,5.9106,5.87325,5.88633,332721.77953347,0
+NUV.US,D,20050705,000000,5.87325,5.9106,5.86751,5.90446,214464.92212557,0
+NUV.US,D,20050706,000000,5.9106,5.92337,5.89842,5.92337,201766.55715047,0
+NUV.US,D,20050707,000000,5.9106,5.95389,5.90446,5.94833,356862.00729511,0
+NUV.US,D,20050708,000000,5.96061,5.96666,5.93566,5.94833,263058.2210509,0
+NUV.US,D,20050711,000000,5.93566,5.96666,5.92961,5.94833,189053.83215036,0
+NUV.US,D,20050712,000000,5.96666,5.98498,5.93566,5.96061,325488.42979158,0
+NUV.US,D,20050713,000000,5.95389,5.96061,5.92961,5.93566,184058.59487824,0
+NUV.US,D,20050714,000000,5.94833,5.94833,5.9106,5.93566,185513.06026877,0
+NUV.US,D,20050715,000000,5.93566,5.94833,5.91753,5.93566,176814.98797564,0
+NUV.US,D,20050718,000000,5.92337,5.94833,5.9106,5.9106,207382.35264634,0
+NUV.US,D,20050719,000000,5.91753,5.9418,5.89842,5.9418,371986.1907812,0
+NUV.US,D,20050720,000000,5.93566,5.93566,5.90446,5.9106,242952.13460164,0
+NUV.US,D,20050721,000000,5.9106,5.92337,5.87999,5.89197,289447.8441591,0
+NUV.US,D,20050722,000000,5.87999,5.90446,5.87325,5.89842,169259.56338706,0
+NUV.US,D,20050725,000000,5.90446,5.9106,5.87325,5.89197,272060.9310175,0
+NUV.US,D,20050726,000000,5.89197,5.95389,5.88633,5.92961,506805.28560856,0
+NUV.US,D,20050727,000000,5.91753,5.9418,5.90446,5.9106,263217.2070421,0
+NUV.US,D,20050728,000000,5.9106,5.92961,5.90446,5.92337,275611.96005982,0
+NUV.US,D,20050729,000000,5.92337,5.92337,5.90446,5.9106,315666.17268323,0
+NUV.US,D,20050801,000000,5.91753,5.91753,5.89197,5.9106,289604.77871816,0
+NUV.US,D,20050802,000000,5.92961,5.92961,5.87999,5.89197,390159.82815026,0
+NUV.US,D,20050803,000000,5.89197,5.9106,5.88633,5.9106,303450.91997817,0
+NUV.US,D,20050804,000000,5.9106,5.9106,5.89197,5.9106,208516.79462228,0
+NUV.US,D,20050805,000000,5.89842,5.89842,5.87325,5.89197,174884.59032757,0
+NUV.US,D,20050808,000000,5.89197,5.89197,5.86751,5.87325,211086.21338342,0
+NUV.US,D,20050809,000000,5.87325,5.87999,5.84909,5.84909,304084.81251086,0
+NUV.US,D,20050810,000000,5.86751,5.87325,5.84909,5.85494,232327.76752473,0
+NUV.US,D,20050811,000000,5.83661,5.87999,5.83661,5.87325,237961.00019382,0
+NUV.US,D,20050812,000000,5.87325,5.88633,5.86117,5.87999,206106.36185238,0
+NUV.US,D,20050815,000000,5.88633,5.89842,5.86751,5.89197,397244.44906166,0
+NUV.US,D,20050816,000000,5.89197,5.9106,5.87999,5.90446,276084.81516915,0
+NUV.US,D,20050817,000000,5.90446,5.9106,5.88633,5.88633,135631.46195664,0
+NUV.US,D,20050818,000000,5.89842,5.92961,5.89842,5.9106,151568.01257198,0
+NUV.US,D,20050819,000000,5.92337,5.9418,5.90446,5.9418,147535.92269175,0
+NUV.US,D,20050822,000000,5.92337,5.97349,5.91753,5.97349,264987.5929829,0
+NUV.US,D,20050823,000000,5.93566,5.98498,5.93566,5.96061,339484.32559816,0
+NUV.US,D,20050824,000000,5.95389,5.99161,5.94833,5.97349,273678.48526352,0
+NUV.US,D,20050825,000000,5.99756,6.02231,5.96666,5.96666,335617.37600558,0
+NUV.US,D,20050826,000000,5.97349,6.01062,5.96666,6.00389,317444.76435259,0
+NUV.US,D,20050829,000000,6.02231,6.02915,5.99161,6.02915,222515.76757707,0
+NUV.US,D,20050830,000000,6.02915,6.07849,6.02231,6.05343,236184.45995658,0
+NUV.US,D,20050831,000000,6.0665,6.08493,6.05343,6.07849,237480.96507196,0
+NUV.US,D,20050901,000000,6.0665,6.09721,6.06016,6.08493,356543.00959662,0
+NUV.US,D,20050902,000000,6.07264,6.10316,6.07264,6.08493,306497.29671291,0
+NUV.US,D,20050906,000000,6.09721,6.13423,6.09145,6.12819,301350.25346209,0
+NUV.US,D,20050907,000000,6.11611,6.13423,6.09721,6.11611,413809.76362935,0
+NUV.US,D,20050908,000000,6.10968,6.13423,6.09721,6.11611,237315.82478432,0
+NUV.US,D,20050909,000000,6.12245,6.12245,6.09721,6.11611,200955.21573727,0
+NUV.US,D,20050912,000000,6.10316,6.11611,6.06016,6.09721,293146.57631581,0
+NUV.US,D,20050913,000000,6.08493,6.08493,6.04153,6.04719,251797.91000917,0
+NUV.US,D,20050914,000000,6.01062,6.05343,6.00389,6.02915,271912.20218702,0
+NUV.US,D,20050915,000000,6.02915,6.03519,5.97904,5.99161,268042.17544621,0
+NUV.US,D,20050916,000000,6.00389,6.00389,5.94833,5.96666,206106.36185238,0
+NUV.US,D,20050919,000000,5.98498,5.98498,5.94833,5.97904,164913.60438872,0
+NUV.US,D,20050920,000000,5.96061,5.97349,5.92961,5.94833,253726.25622509,0
+NUV.US,D,20050921,000000,5.96666,5.96666,5.92337,5.93566,192265.34917273,0
+NUV.US,D,20050922,000000,5.91753,5.93566,5.85494,5.87325,266116.90637851,0
+NUV.US,D,20050923,000000,5.86751,5.87999,5.80522,5.85494,277056.16828962,0
+NUV.US,D,20050926,000000,5.85494,5.87325,5.81778,5.87325,223645.08097268,0
+NUV.US,D,20050927,000000,5.84909,5.89197,5.83661,5.87999,415423.21501107,0
+NUV.US,D,20050928,000000,5.90446,5.92961,5.87325,5.9106,274959.60463783,0
+NUV.US,D,20050929,000000,5.93566,5.97349,5.93566,5.93566,352676.06000405,0
+NUV.US,D,20050930,000000,5.9418,6.02915,5.9418,6.02915,307777.39037115,0
+NUV.US,D,20051003,000000,6.04153,6.05343,5.99161,6.0159,461759.93857734,0
+NUV.US,D,20051004,000000,6.01062,6.04153,6.00389,6.02915,227012.50683803,0
+NUV.US,D,20051005,000000,6.03519,6.04153,6.00389,6.01062,178264.32478582,0
+NUV.US,D,20051006,000000,6.00389,6.00389,5.97904,5.99161,148983.20806977,0
+NUV.US,D,20051007,000000,5.98498,5.98498,5.90446,5.9418,274802.67007877,0
+NUV.US,D,20051010,000000,5.92961,5.92961,5.87999,5.9106,184219.63230159,0
+NUV.US,D,20051011,000000,5.91753,5.92961,5.90446,5.92337,214464.92212557,0
+NUV.US,D,20051012,000000,5.9106,5.9106,5.84266,5.84909,319050.01000574,0
+NUV.US,D,20051013,000000,5.80522,5.82978,5.78026,5.79908,243580.89855395,0
+NUV.US,D,20051014,000000,5.83661,5.83661,5.7865,5.81117,223159.9172705,0
+NUV.US,D,20051017,000000,5.82978,5.86117,5.79908,5.81778,257266.00239061,0
+NUV.US,D,20051018,000000,5.80522,5.82978,5.80522,5.81778,210939.53598507,0
+NUV.US,D,20051019,000000,5.81778,5.86751,5.81117,5.86751,208678.85776171,0
+NUV.US,D,20051020,000000,5.83661,5.86117,5.83661,5.84909,148983.20806977,0
+NUV.US,D,20051021,000000,5.86751,5.88633,5.85494,5.87999,208036.75950045,0
+NUV.US,D,20051024,000000,5.88633,5.90446,5.87325,5.87325,180192.67100174,0
+NUV.US,D,20051025,000000,5.88633,5.89842,5.86117,5.86751,181329.16440985,0
+NUV.US,D,20051026,000000,5.86751,5.86751,5.79908,5.80522,146575.85244809,0
+NUV.US,D,20051027,000000,5.79908,5.86117,5.79908,5.84909,151873.67596153,0
+NUV.US,D,20051028,000000,5.84266,5.86117,5.82393,5.83661,184548.88716079,0
+NUV.US,D,20051031,000000,5.83661,5.89197,5.83661,5.88633,251953.81885215,0
+NUV.US,D,20051101,000000,5.88633,5.89197,5.86117,5.87999,266277.94380186,0
+NUV.US,D,20051102,000000,5.87999,5.92961,5.87325,5.92337,217844.65658382,0
+NUV.US,D,20051103,000000,5.92961,5.95389,5.9106,5.9418,253081.08081561,0
+NUV.US,D,20051104,000000,5.93566,5.96061,5.92337,5.9418,175857.99488018,0
+NUV.US,D,20051107,000000,5.96061,5.98498,5.9418,5.94833,160731.75996194,0
+NUV.US,D,20051108,000000,5.95389,5.97904,5.94833,5.95389,247936.08899695,0
+NUV.US,D,20051109,000000,5.94833,5.98498,5.92337,5.96666,274159.54610142,0
+NUV.US,D,20051110,000000,5.9418,5.9418,5.89842,5.9106,199664.86491832,0
+NUV.US,D,20051111,000000,5.92961,5.92961,5.87325,5.87999,102657.76738033,0
+NUV.US,D,20051114,000000,5.90446,5.90446,5.83661,5.84909,140612.33920372,0
+NUV.US,D,20051115,000000,5.83661,5.86117,5.82393,5.83661,299578.84180523,0
+NUV.US,D,20051116,000000,5.84909,5.87999,5.84266,5.86117,238600.02130685,0
+NUV.US,D,20051117,000000,5.87325,5.87325,5.80522,5.84266,529497.20227611,0
+NUV.US,D,20051118,000000,5.84909,5.85494,5.82393,5.83661,249388.50295532,0
+NUV.US,D,20051121,000000,5.83661,5.86117,5.82978,5.86117,190009.79952973,0
+NUV.US,D,20051122,000000,5.86117,5.90446,5.84909,5.90446,251635.84686974,0
+NUV.US,D,20051123,000000,5.92337,5.92961,5.87999,5.90446,186154.13281396,0
+NUV.US,D,20051125,000000,5.90446,5.92337,5.89842,5.9106,40538.350609537,0
+NUV.US,D,20051128,000000,5.9106,5.95389,5.90446,5.92961,291862.3797933,0
+NUV.US,D,20051129,000000,5.91753,5.92961,5.89842,5.91753,267888.31803537,0
+NUV.US,D,20051130,000000,5.92337,5.95389,5.90446,5.9418,223645.08097268,0
+NUV.US,D,20051201,000000,5.99161,6.00389,5.95389,5.97349,516304.44215416,0
+NUV.US,D,20051202,000000,5.98498,6.00389,5.97349,5.98498,344796.50913661,0
+NUV.US,D,20051205,000000,5.98498,5.99161,5.96061,5.96666,321949.70934215,0
+NUV.US,D,20051206,000000,5.99161,5.99756,5.96061,5.96061,160404.55653488,0
+NUV.US,D,20051207,000000,5.97904,5.98498,5.89197,5.89197,289447.8441591,0
+NUV.US,D,20051208,000000,5.89842,5.94833,5.89842,5.92961,188729.70587151,0
+NUV.US,D,20051209,000000,5.92337,5.96666,5.92337,5.93566,266277.94380186,0
+NUV.US,D,20051212,000000,5.9418,5.94833,5.9106,5.92337,181167.10127042,0
+NUV.US,D,20051213,000000,5.91753,5.92961,5.83661,5.84266,373435.52759138,0
+NUV.US,D,20051214,000000,5.85494,5.91753,5.85494,5.87325,513249.85969086,0
+NUV.US,D,20051215,000000,5.88633,5.92337,5.87999,5.89842,350904.64834717,0
+NUV.US,D,20051216,000000,5.90446,5.92337,5.86751,5.88633,244711.23766563,0
+NUV.US,D,20051219,000000,5.9106,5.9106,5.84909,5.86751,292184.45464,0
+NUV.US,D,20051220,000000,5.81778,5.87999,5.81778,5.82978,352519.12544498,0
+NUV.US,D,20051221,000000,5.81117,5.87999,5.81117,5.86117,219620.17110498,0
+NUV.US,D,20051222,000000,5.85494,5.90446,5.85494,5.89197,212864.80505278,0
+NUV.US,D,20051223,000000,5.91753,5.95389,5.89197,5.9418,264987.5929829,0
+NUV.US,D,20051227,000000,5.98498,5.98498,5.94833,5.96666,328547.1151192,0
+NUV.US,D,20051228,000000,5.99161,5.99161,5.96061,5.98498,177139.11425449,0
+NUV.US,D,20051229,000000,6.01062,6.01062,5.97904,5.98498,516460.35099716,0
+NUV.US,D,20051230,000000,6.01062,6.01062,5.97349,5.99756,253563.16736961,0
+NUV.US,D,20060103,000000,5.97349,6.02915,5.97349,6.01062,388715.61992046,0
+NUV.US,D,20060104,000000,6.01062,6.0665,6.01062,6.05343,357496.92554387,0
+NUV.US,D,20060105,000000,6.0665,6.08493,6.04153,6.04719,279951.76476174,0
+NUV.US,D,20060106,000000,6.07849,6.09145,6.04719,6.05343,343181.00632274,0
+NUV.US,D,20060109,000000,6.06016,6.06016,6.0159,6.02915,224277.9477893,0
+NUV.US,D,20060110,000000,6.02915,6.04719,6.01062,6.0159,330800.61333003,0
+NUV.US,D,20060111,000000,6.01062,6.0159,5.97904,5.99161,162659.08046179,0
+NUV.US,D,20060112,000000,5.99161,6.00389,5.9418,5.95389,316785.22891811,0
+NUV.US,D,20060113,000000,5.94833,5.99756,5.9418,5.99756,246965.76159255,0
+NUV.US,D,20060117,000000,5.99161,6.01062,5.96666,5.99161,293627.63715373,0
+NUV.US,D,20060118,000000,6.00389,6.01062,5.98498,6.00389,170385.79963445,0
+NUV.US,D,20060119,000000,6.01062,6.02231,5.97904,6.00389,272060.9310175,0
+NUV.US,D,20060120,000000,6.01062,6.02915,6.00389,6.02231,290254.05699192,0
+NUV.US,D,20060123,000000,6.02915,6.03519,6.00389,6.03519,296690.42534561,0
+NUV.US,D,20060124,000000,6.04153,6.04719,6.02231,6.04153,193396.71400048,0
+NUV.US,D,20060125,000000,6.0665,6.0665,5.97904,5.99756,484128.75468211,0
+NUV.US,D,20060126,000000,6.00389,6.02231,5.98498,6.0159,279313.76936475,0
+NUV.US,D,20060127,000000,6.02231,6.04153,6.01062,6.02915,257916.30638044,0
+NUV.US,D,20060130,000000,6.02231,6.02915,6.00389,6.01062,180847.07785587,0
+NUV.US,D,20060131,000000,6.02915,6.06016,6.01062,6.04153,345110.37825474,0
+NUV.US,D,20060201,000000,6.05343,6.0665,6.01062,6.02231,428780.0897046,0
+NUV.US,D,20060202,000000,6.02231,6.02231,5.99756,6.0159,261126.79768675,0
+NUV.US,D,20060203,000000,5.97904,6.01062,5.95389,5.96061,285583.97171474,0
+NUV.US,D,20060206,000000,5.99756,6.00389,5.96666,5.98498,236028.55111359,0
+NUV.US,D,20060207,000000,5.97904,6.00389,5.97904,5.99161,182775.42407179,0
+NUV.US,D,20060208,000000,5.99756,6.02231,5.97904,6.02231,179232.60075805,0
+NUV.US,D,20060209,000000,6.02231,6.02915,6.00389,6.01062,286711.23367819,0
+NUV.US,D,20060210,000000,6.01062,6.02915,5.99756,6.02231,208678.85776171,0
+NUV.US,D,20060213,000000,6.02231,6.02915,5.99756,6.01062,126462.58598631,0
+NUV.US,D,20060214,000000,6.02231,6.02231,5.96666,5.97349,222515.76757707,0
+NUV.US,D,20060215,000000,5.97349,6.01062,5.96666,6.00389,303767.86624451,0
+NUV.US,D,20060216,000000,5.98498,6.0159,5.98498,5.99756,209636.87657324,0
+NUV.US,D,20060217,000000,5.99756,6.02231,5.99756,6.02231,164108.41727195,0
+NUV.US,D,20060221,000000,6.0159,6.02915,6.00389,6.02231,247289.8878714,0
+NUV.US,D,20060222,000000,6.0159,6.02915,6.01062,6.0159,193232.59942889,0
+NUV.US,D,20060223,000000,6.02231,6.02915,6.01062,6.01062,169741.64994105,0
+NUV.US,D,20060224,000000,6.0159,6.03519,6.0159,6.0159,196922.10014099,0
+NUV.US,D,20060227,000000,6.02915,6.03519,6.01062,6.02231,234098.1534655,0
+NUV.US,D,20060228,000000,6.02915,6.03519,6.02231,6.02915,428780.0897046,0
+NUV.US,D,20060301,000000,6.04719,6.04719,6.02231,6.02915,297168.40903532,0
+NUV.US,D,20060302,000000,6.03519,6.04719,6.02231,6.02915,302787.28167939,0
+NUV.US,D,20060303,000000,6.02231,6.02915,6.01062,6.02231,246810.87846562,0
+NUV.US,D,20060306,000000,6.02231,6.02231,6.01062,6.0159,182935.43577907,0
+NUV.US,D,20060307,000000,6.0159,6.02231,5.99756,6.0159,287673.35535403,0
+NUV.US,D,20060308,000000,6.01062,6.02231,6.00389,6.01062,263058.2210509,0
+NUV.US,D,20060309,000000,6.01062,6.03519,6.01062,6.02231,213666.91502133,0
+NUV.US,D,20060310,000000,6.02231,6.02915,6.01062,6.02231,187924.51875476,0
+NUV.US,D,20060313,000000,5.98498,6.02231,5.98498,6.02231,171189.96103513,0
+NUV.US,D,20060314,000000,6.00389,6.0159,5.97904,5.99161,343673.35003743,0
+NUV.US,D,20060315,000000,5.97349,6.00389,5.97349,5.98498,313578.84047609,0
+NUV.US,D,20060316,000000,6.00389,6.00389,5.98498,5.99756,243759.37315053,0
+NUV.US,D,20060317,000000,5.99756,6.01062,5.99161,6.01062,251797.91000917,0
+NUV.US,D,20060320,000000,6.00389,6.02231,5.99756,6.02231,285426.01143961,0
+NUV.US,D,20060321,000000,6.02231,6.02231,6.00389,6.02231,214788.02268834,0
+NUV.US,D,20060322,000000,6.02231,6.02231,5.99756,6.01062,279144.52621282,0
+NUV.US,D,20060323,000000,5.99756,6.0159,5.99756,5.99756,211411.36537833,0
+NUV.US,D,20060324,000000,5.99756,6.02231,5.99161,6.00389,242952.13460164,0
+NUV.US,D,20060327,000000,5.99756,6.00389,5.97904,5.99756,269168.41169362,0
+NUV.US,D,20060328,000000,5.99756,6.02915,5.99161,6.02231,399491.79297606,0
+NUV.US,D,20060329,000000,6.02231,6.02231,6.00389,6.01062,257266.00239061,0
+NUV.US,D,20060330,000000,6.01062,6.02231,5.97349,5.99161,306016.23587501,0
+NUV.US,D,20060331,000000,6.00389,6.00389,5.97904,5.99756,271746.03618331,0
+NUV.US,D,20060403,000000,5.99756,5.99756,5.97349,5.97904,149950.45832597,0
+NUV.US,D,20060404,000000,5.98498,5.99161,5.97349,5.98498,253563.16736961,0
+NUV.US,D,20060405,000000,5.99161,5.99161,5.96666,5.96666,272387.10872848,0
+NUV.US,D,20060406,000000,5.95389,5.99161,5.9418,5.96666,259519.50060147,0
+NUV.US,D,20060407,000000,5.96061,5.99161,5.89197,5.89197,232806.77693048,0
+NUV.US,D,20060410,000000,5.89197,5.9106,5.83661,5.85494,325165.32922882,0
+NUV.US,D,20060411,000000,5.85494,5.88633,5.81778,5.86117,272387.10872848,0
+NUV.US,D,20060412,000000,5.84909,5.89197,5.81117,5.82978,302162.62059136,0
+NUV.US,D,20060413,000000,5.81117,5.84266,5.79254,5.80522,273840.54840296,0
+NUV.US,D,20060417,000000,5.80522,5.82393,5.77382,5.78026,282052.43127779,0
+NUV.US,D,20060418,000000,5.79908,5.87325,5.79908,5.87325,169093.39738336,0
+NUV.US,D,20060419,000000,5.91753,5.91753,5.82978,5.84909,144964.45249851,0
+NUV.US,D,20060420,000000,5.83661,5.88633,5.82978,5.87999,209807.14544125,0
+NUV.US,D,20060421,000000,5.86751,5.87999,5.85494,5.87999,379062.60596402,0
+NUV.US,D,20060424,000000,5.87999,5.92961,5.87325,5.88633,310519.12943241,0
+NUV.US,D,20060425,000000,5.87325,5.90446,5.82978,5.85494,178431.51650558,0
+NUV.US,D,20060426,000000,5.82978,5.9106,5.82978,5.88633,230078.37217816,0
+NUV.US,D,20060427,000000,5.89197,5.94833,5.87325,5.90446,229432.17105261,0
+NUV.US,D,20060428,000000,5.91753,5.92337,5.89197,5.89842,314703.02529133,0
+NUV.US,D,20060501,000000,5.92961,5.97349,5.91753,5.95389,525632.30411568,0
+NUV.US,D,20060502,000000,5.93566,5.99756,5.90446,5.91753,584838.68724112,0
+NUV.US,D,20060503,000000,5.90446,5.9106,5.84909,5.85494,404483.95309997,0
+NUV.US,D,20060504,000000,5.84909,5.86751,5.80522,5.80522,249537.23178581,0
+NUV.US,D,20060505,000000,5.80522,5.84266,5.80522,5.82393,391287.09011371,0
+NUV.US,D,20060508,000000,5.81117,5.86117,5.81117,5.84909,377606.08914135,0
+NUV.US,D,20060509,000000,5.84266,5.88633,5.83661,5.84266,301986.19742692,0
+NUV.US,D,20060510,000000,5.84266,5.86117,5.82393,5.84266,317277.57263282,0
+NUV.US,D,20060511,000000,5.84266,5.86117,5.81117,5.82978,417836.72492919,0
+NUV.US,D,20060512,000000,5.79254,5.84909,5.76786,5.82393,193072.58772164,0
+NUV.US,D,20060515,000000,5.82393,5.94833,5.82393,5.86117,298933.66639575,0
+NUV.US,D,20060516,000000,5.87325,5.88633,5.84909,5.85494,199340.73863948,0
+NUV.US,D,20060517,000000,5.81778,5.85494,5.80522,5.81778,319372.08485247,0
+NUV.US,D,20060518,000000,5.82393,5.85494,5.79908,5.81778,229905.02616195,0
+NUV.US,D,20060519,000000,5.81117,5.85494,5.80522,5.85494,266753.87605942,0
+NUV.US,D,20060522,000000,5.86117,5.91753,5.85494,5.86117,316958.57493432,0
+NUV.US,D,20060523,000000,5.84266,5.85494,5.81778,5.81778,329994.40049721,0
+NUV.US,D,20060524,000000,5.81778,5.84266,5.81117,5.82978,230565.5873125,0
+NUV.US,D,20060525,000000,5.81778,5.83661,5.80522,5.81778,277210.02570045,0
+NUV.US,D,20060526,000000,5.83661,5.89842,5.82978,5.87999,197738.57013454,0
+NUV.US,D,20060530,000000,5.86117,5.89842,5.84266,5.87999,249219.2598034,0
+NUV.US,D,20060531,000000,5.87999,5.9106,5.86117,5.9106,300545.06634533,0
+NUV.US,D,20060601,000000,5.91753,5.94833,5.90446,5.9418,383404.46209808,0
+NUV.US,D,20060602,000000,5.95389,5.97904,5.9418,5.97349,280435.90274786,0
+NUV.US,D,20060605,000000,5.97349,5.97904,5.93566,5.94833,236682.9579677,0
+NUV.US,D,20060606,000000,5.9418,5.95389,5.91753,5.92337,326776.72917841,0
+NUV.US,D,20060607,000000,5.90446,5.93566,5.90446,5.9106,139171.20812214,0
+NUV.US,D,20060608,000000,5.92961,5.92961,5.90446,5.92961,89776.824944344,0
+NUV.US,D,20060609,000000,5.91753,5.94833,5.9106,5.93566,171032.00075999,0
+NUV.US,D,20060612,000000,5.92961,5.92961,5.89197,5.89197,192422.28373179,0
+NUV.US,D,20060613,000000,5.86117,5.89197,5.82393,5.83661,387430.39768186,0
+NUV.US,D,20060614,000000,5.83661,5.84909,5.76786,5.80522,436020.61945897,0
+NUV.US,D,20060615,000000,5.80522,5.85494,5.79908,5.84266,219456.0565334,0
+NUV.US,D,20060616,000000,5.82393,5.86117,5.82393,5.84266,169741.64994105,0
+NUV.US,D,20060619,000000,5.88633,5.89197,5.83661,5.85494,290734.09211377,0
+NUV.US,D,20060620,000000,5.84266,5.87999,5.82393,5.87999,320178.29768528,0
+NUV.US,D,20060621,000000,5.87999,5.90446,5.85494,5.87999,330953.44502483,0
+NUV.US,D,20060622,000000,5.87999,5.87999,5.82978,5.82978,255175.59303525,0
+NUV.US,D,20060623,000000,5.82978,5.85494,5.80522,5.82393,244391.21425109,0
+NUV.US,D,20060626,000000,5.82393,5.85494,5.81117,5.84909,159928.62427732,0
+NUV.US,D,20060627,000000,5.83661,5.85494,5.82393,5.82978,236682.9579677,0
+NUV.US,D,20060628,000000,5.82978,5.86117,5.79254,5.80522,379543.66680194,0
+NUV.US,D,20060629,000000,5.80522,5.85494,5.79908,5.84266,216560.46006129,0
+NUV.US,D,20060630,000000,5.84266,5.87999,5.81117,5.87999,316308.27094447,0
+NUV.US,D,20060703,000000,5.91753,5.91753,5.85494,5.88633,163312.46159986,0
+NUV.US,D,20060705,000000,5.89197,5.9106,5.85494,5.89197,449209.27671664,0
+NUV.US,D,20060706,000000,5.87999,5.91753,5.87325,5.87999,206747.43439757,0
+NUV.US,D,20060707,000000,5.89842,5.91753,5.87325,5.89197,260803.69712399,0
+NUV.US,D,20060710,000000,5.89197,5.90446,5.87325,5.89197,182775.42407179,0
+NUV.US,D,20060711,000000,5.87325,5.91753,5.87325,5.89197,449209.27671664,0
+NUV.US,D,20060712,000000,5.86751,5.91753,5.86751,5.89842,308751.82063983,0
+NUV.US,D,20060713,000000,5.90446,5.9106,5.87999,5.89197,169259.56338706,0
+NUV.US,D,20060714,000000,5.89197,5.90446,5.87325,5.89842,243433.19543954,0
+NUV.US,D,20060717,000000,5.87325,5.91753,5.86751,5.89842,257266.00239061,0
+NUV.US,D,20060718,000000,5.88633,5.95389,5.87325,5.89197,192104.31174938,0
+NUV.US,D,20060719,000000,5.89197,5.92337,5.88633,5.92337,260160.57314665,0
+NUV.US,D,20060720,000000,5.89842,5.92337,5.88633,5.88633,360549.45657502,0
+NUV.US,D,20060721,000000,5.90446,5.9106,5.87325,5.88633,324836.07436962,0
+NUV.US,D,20060724,000000,5.87999,5.92337,5.87999,5.90446,241339.70893597,0
+NUV.US,D,20060725,000000,5.89842,5.92961,5.88633,5.9106,272387.10872848,0
+NUV.US,D,20060726,000000,5.90446,5.9418,5.89842,5.92961,235554.67028818,0
+NUV.US,D,20060727,000000,5.9418,5.95389,5.91753,5.94833,259519.50060147,0
+NUV.US,D,20060728,000000,5.92961,5.96061,5.92961,5.94833,244078.37084903,0
+NUV.US,D,20060731,000000,5.96061,5.96061,5.9418,5.9418,162020.05934876,0
+NUV.US,D,20060801,000000,5.95389,5.98498,5.94833,5.97904,400142.09696591,0
+NUV.US,D,20060802,000000,5.97904,6.00389,5.97904,5.99161,176503.17028966,0
+NUV.US,D,20060803,000000,5.99756,6.00389,5.98498,5.99161,146256.8547496,0
+NUV.US,D,20060804,000000,6.00389,6.04153,5.99756,6.01062,183897.55745489,0
+NUV.US,D,20060807,000000,5.99161,6.00389,5.96061,5.96666,318889.99829848,0
+NUV.US,D,20060808,000000,5.97904,5.98498,5.94833,5.97904,237315.82478432,0
+NUV.US,D,20060809,000000,5.96061,6.02231,5.94833,5.95389,386462.12170962,0
+NUV.US,D,20060810,000000,5.9418,6.00389,5.9418,5.97349,250338.31603828,0
+NUV.US,D,20060811,000000,5.9418,5.98498,5.92961,5.96061,208036.75950045,0
+NUV.US,D,20060814,000000,5.95389,5.97904,5.94833,5.95389,149303.23148435,0
+NUV.US,D,20060815,000000,5.97904,6.01062,5.96061,5.99756,236824.50678569,0
+NUV.US,D,20060816,000000,5.99756,6.03519,5.99756,6.03519,272387.10872848,0
+NUV.US,D,20060817,000000,6.04719,6.05343,6.02231,6.03519,243908.10198101,0
+NUV.US,D,20060818,000000,6.02231,6.05343,6.0159,6.02231,189208.71527728,0
+NUV.US,D,20060821,000000,5.71816,6.04719,5.56234,6.02915,231843.6295386,0
+NUV.US,D,20060822,000000,6.02231,6.05343,6.02231,6.05343,174565.59262909,0
+NUV.US,D,20060823,000000,5.74944,6.06016,5.74944,6.05343,268209.36716601,0
+NUV.US,D,20060824,000000,6.04153,6.06016,6.02231,6.03519,308108.6966625,0
+NUV.US,D,20060825,000000,6.02231,6.06016,6.0159,6.05343,201913.23454879,0
+NUV.US,D,20060828,000000,6.0159,6.06016,6.0159,6.04719,246810.87846562,0
+NUV.US,D,20060829,000000,6.05343,6.07264,6.03519,6.05343,199664.86491832,0
+NUV.US,D,20060830,000000,6.04719,6.09145,6.04153,6.07849,229274.21077747,0
+NUV.US,D,20060831,000000,6.07849,6.12245,6.07264,6.09721,407051.32042893,0
+NUV.US,D,20060901,000000,6.10316,6.14097,6.10316,6.12819,355242.40161693,0
+NUV.US,D,20060905,000000,6.09721,6.12245,6.04719,6.10316,344308.26828618,0
+NUV.US,D,20060906,000000,6.10316,6.10968,6.07264,6.10316,316308.27094447,0
+NUV.US,D,20060907,000000,6.09721,6.12245,6.0665,6.09145,244711.23766563,0
+NUV.US,D,20060908,000000,6.09145,6.12245,6.08493,6.11611,236824.50678569,0
+NUV.US,D,20060911,000000,6.10316,6.14097,6.10316,6.12245,183897.55745489,0
+NUV.US,D,20060912,000000,6.12245,6.13423,6.10968,6.12245,276256.10975322,0
+NUV.US,D,20060913,000000,6.11611,6.12819,6.09721,6.10316,191775.05689017,0
+NUV.US,D,20060914,000000,6.08493,6.12819,6.07849,6.11611,340124.37242727,0
+NUV.US,D,20060915,000000,6.10968,6.14701,6.10316,6.10316,182455.40065724,0
+NUV.US,D,20060918,000000,6.10968,6.11611,6.07849,6.08493,196121.01588851,0
+NUV.US,D,20060919,000000,6.09721,6.11611,6.08493,6.10316,259041.51691177,0
+NUV.US,D,20060920,000000,6.09145,6.14097,6.09145,6.10316,320981.4333699,0
+NUV.US,D,20060921,000000,6.11611,6.12819,6.09721,6.10968,237961.00019382,0
+NUV.US,D,20060922,000000,6.10316,6.12819,6.10316,6.10968,286711.23367819,0
+NUV.US,D,20060925,000000,6.14097,6.14701,6.10968,6.12819,350097.40979826,0
+NUV.US,D,20060926,000000,6.14701,6.15921,6.12819,6.14701,276574.08173562,0
+NUV.US,D,20060927,000000,6.15297,6.28371,6.14701,6.20288,698918.82880259,0
+NUV.US,D,20060928,000000,6.17219,6.22161,6.17219,6.20288,273194.3472774,0
+NUV.US,D,20060929,000000,6.23408,6.24041,6.19724,6.22161,468197.33264711,0
+NUV.US,D,20061002,000000,6.22775,6.24589,6.20902,6.22775,194520.89881573,0
+NUV.US,D,20061003,000000,6.25289,6.26488,6.19724,6.24589,375842.88321306,0
+NUV.US,D,20061004,000000,6.04719,6.26488,6.04719,6.20288,457098.05902872,0
+NUV.US,D,20061005,000000,6.20902,6.22161,6.19724,6.22161,285905.02084537,0
+NUV.US,D,20061006,000000,6.20288,6.22775,6.19724,6.20288,205937.11870046,0
+NUV.US,D,20061009,000000,6.20288,6.23408,6.20288,6.20288,178431.51650558,0
+NUV.US,D,20061010,000000,6.21527,6.24589,6.19724,6.20288,238444.11246385,0
+NUV.US,D,20061011,000000,6.19724,6.20288,6.15921,6.17219,256299.77785049,0
+NUV.US,D,20061012,000000,6.16614,6.19724,6.15297,6.17219,312769.55049502,0
+NUV.US,D,20061013,000000,6.14701,6.15921,6.10968,6.10968,272716.3635877,0
+NUV.US,D,20061016,000000,6.10968,6.17219,6.10316,6.16614,239083.1335769,0
+NUV.US,D,20061017,000000,6.14097,6.18437,6.14097,6.15297,225889.34773886,0
+NUV.US,D,20061018,000000,6.16614,6.16614,6.11611,6.12245,317770.94206359,0
+NUV.US,D,20061019,000000,6.14097,6.14097,6.10968,6.12245,232171.85868173,0
+NUV.US,D,20061020,000000,6.10968,6.18437,6.10968,6.17744,235228.49257719,0
+NUV.US,D,20061023,000000,6.17744,6.22161,6.15921,6.18437,300228.120079,0
+NUV.US,D,20061024,000000,6.19051,6.21527,6.17744,6.20288,242142.84462058,0
+NUV.US,D,20061025,000000,6.24589,6.24589,6.20288,6.20902,268690.42800392,0
+NUV.US,D,20061026,000000,6.24041,6.24041,6.19724,6.20902,202405.57826351,0
+NUV.US,D,20061027,000000,6.23408,6.25289,6.21527,6.22161,265793.80581574,0
+NUV.US,D,20061030,000000,6.24041,6.25933,6.22161,6.24041,258715.33920077,0
+NUV.US,D,20061031,000000,6.25289,6.28371,6.22775,6.25933,284126.42917599,0
+NUV.US,D,20061101,000000,6.56936,6.56936,6.24589,6.27122,399014.83500244,0
+NUV.US,D,20061102,000000,6.28371,6.29618,6.25289,6.27786,208357.80863108,0
+NUV.US,D,20061103,000000,6.28371,6.29618,6.25289,6.29618,188239.41358895,0
+NUV.US,D,20061106,000000,6.28371,6.30856,6.26488,6.28371,227493.56767596,0
+NUV.US,D,20061107,000000,6.26488,6.3151,6.25933,6.3151,221063.3536187,0
+NUV.US,D,20061108,000000,6.27122,6.3151,6.27122,6.30204,185513.06026877,0
+NUV.US,D,20061109,000000,6.30856,6.33362,6.26488,6.28371,282052.43127779,0
+NUV.US,D,20061110,000000,6.27122,6.32065,6.27122,6.3151,230881.50786277,0
+NUV.US,D,20061113,000000,6.3151,6.32748,6.27786,6.28371,251635.84686974,0
+NUV.US,D,20061114,000000,6.3151,6.33362,6.28975,6.32065,281880.11097766,0
+NUV.US,D,20061115,000000,6.34553,6.35225,6.29618,6.3151,200630.06374235,0
+NUV.US,D,20061116,000000,6.30204,6.32065,6.28975,6.3151,206431.51384729,0
+NUV.US,D,20061117,000000,6.30856,6.34553,6.29618,6.30204,263058.2210509,0
+NUV.US,D,20061120,000000,6.29618,6.33362,6.28371,6.30204,316308.27094447,0
+NUV.US,D,20061121,000000,6.29618,6.32748,6.28975,6.30204,298133.60785936,0
+NUV.US,D,20061122,000000,6.29618,6.38958,6.28975,6.37673,375685.948654,0
+NUV.US,D,20061124,000000,6.38352,6.43911,6.36481,6.3703,97659.452959988,0
+NUV.US,D,20061127,000000,6.40139,6.40139,6.33362,6.38352,290254.05699192,0
+NUV.US,D,20061128,000000,6.40821,6.44545,6.39582,6.39582,374558.68669053,0
+NUV.US,D,20061129,000000,6.38352,6.42654,6.38352,6.41435,193396.71400048,0
+NUV.US,D,20061130,000000,6.42059,6.43288,6.38352,6.42059,353805.37339965,0
+NUV.US,D,20061201,000000,6.42654,6.53202,6.41435,6.47052,697140.23713321,0
+NUV.US,D,20061204,000000,6.49509,6.50093,6.43911,6.45179,260160.57314665,0
+NUV.US,D,20061205,000000,6.44545,6.47052,6.43911,6.43911,201913.23454879,0
+NUV.US,D,20061206,000000,6.43288,6.47052,6.42059,6.43911,232647.79093928,0
+NUV.US,D,20061207,000000,6.43911,6.49509,6.43911,6.44545,252762.08311714,0
+NUV.US,D,20061208,000000,6.45179,6.46389,6.40821,6.41435,199340.73863948,0
+NUV.US,D,20061211,000000,6.42654,6.44545,6.33977,6.35848,339324.31389088,0
+NUV.US,D,20061212,000000,6.34553,6.35848,6.29618,6.30856,274322.63495693,0
+NUV.US,D,20061213,000000,6.3151,6.32065,6.29618,6.30204,264346.5204377,0
+NUV.US,D,20061214,000000,6.28371,6.46389,6.25289,6.30204,568114.38668222,0
+NUV.US,D,20061215,000000,6.30856,6.33362,6.22775,6.23408,485728.8717549,0
+NUV.US,D,20061218,000000,6.24589,6.28975,6.22775,6.28975,389358.74389778,0
+NUV.US,D,20061219,000000,6.27122,6.28975,6.24589,6.25289,261450.92396559,0
+NUV.US,D,20061220,000000,6.25289,6.27122,6.24589,6.25289,253726.25622509,0
+NUV.US,D,20061221,000000,6.25933,6.28371,6.25289,6.27786,224445.13950907,0
+NUV.US,D,20061222,000000,6.3151,6.32065,6.26488,6.26488,213018.66246361,0
+NUV.US,D,20061226,000000,6.28371,6.33362,6.27786,6.27786,214311.06471472,0
+NUV.US,D,20061227,000000,6.27122,6.33362,6.27122,6.32748,358305.18980885,0
+NUV.US,D,20061228,000000,6.38958,6.45179,6.33977,6.43288,397080.33449008,0
+NUV.US,D,20061229,000000,6.47617,6.47617,6.40139,6.45179,366671.9558106,0
+NUV.US,D,20070103,000000,6.44545,6.45764,6.30856,6.32065,332406.88469927,0
+NUV.US,D,20070104,000000,6.30856,6.33362,6.28975,6.32065,327731.6708417,0
+NUV.US,D,20070105,000000,6.32065,6.35225,6.30204,6.33362,275931.98347438,0
+NUV.US,D,20070108,000000,6.3151,6.32748,6.29618,6.32065,233126.80034505,0
+NUV.US,D,20070109,000000,6.32065,6.36481,6.30856,6.34553,287515.39507888,0
+NUV.US,D,20070110,000000,6.30856,6.35848,6.29618,6.3151,554915.47226383,0
+NUV.US,D,20070111,000000,6.30204,6.32748,6.30204,6.30204,152525.00566744,0
+NUV.US,D,20070112,000000,6.30856,6.33977,6.25289,6.28975,296690.42534561,0
+NUV.US,D,20070116,000000,6.27786,6.29618,6.26488,6.26488,334334.20519914,0
+NUV.US,D,20070117,000000,6.28371,6.28975,6.26488,6.26488,214788.02268834,0
+NUV.US,D,20070118,000000,6.26488,6.28371,6.25289,6.25933,292986.56460854,0
+NUV.US,D,20070119,000000,6.27786,6.28371,6.25933,6.26488,228628.00965191,0
+NUV.US,D,20070122,000000,6.27122,6.27786,6.25289,6.25933,229274.21077747,0
+NUV.US,D,20070123,000000,6.26488,6.27122,6.24041,6.24041,286540.9648102,0
+NUV.US,D,20070124,000000,6.24041,6.27122,6.23408,6.25289,277857.25254209,0
+NUV.US,D,20070125,000000,6.25933,6.25933,6.22161,6.23408,348164.96071806,0
+NUV.US,D,20070126,000000,6.25289,6.61275,6.22775,6.32748,774370.50308116,0
+NUV.US,D,20070129,000000,6.35848,6.36481,6.3151,6.35225,215914.25893575,0
+NUV.US,D,20070130,000000,6.35848,6.37673,6.28975,6.35225,157667.94605397,0
+NUV.US,D,20070131,000000,6.34553,6.35225,6.3151,6.32748,343339.99231393,0
+NUV.US,D,20070201,000000,6.3703,6.3703,6.30204,6.3151,433760.9669517,0
+NUV.US,D,20070202,000000,6.33977,6.34553,6.32065,6.33362,214464.92212557,0
+NUV.US,D,20070205,000000,6.34553,6.40821,6.33362,6.38352,227177.64712569,0
+NUV.US,D,20070206,000000,6.42059,6.42059,6.36481,6.36481,303120.63940289,0
+NUV.US,D,20070207,000000,6.36481,6.40821,6.36481,6.38958,216236.33378245,0
+NUV.US,D,20070208,000000,6.40821,6.41435,6.34553,6.37673,256461.84098992,0
+NUV.US,D,20070209,000000,6.38958,6.39582,6.35225,6.35225,203849.78649332,0
+NUV.US,D,20070212,000000,6.35225,6.38958,6.30204,6.37673,586850.1164589,0
+NUV.US,D,20070213,000000,6.33977,6.36481,6.30204,6.32065,310340.65483582,0
+NUV.US,D,20070214,000000,6.3151,6.33977,6.29618,6.30856,236682.9579677,0
+NUV.US,D,20070215,000000,6.30204,6.33362,6.30204,6.32065,181651.23925654,0
+NUV.US,D,20070216,000000,6.35225,6.35225,6.3151,6.33977,185184.83112564,0
+NUV.US,D,20070220,000000,6.33977,6.33977,6.30856,6.3151,232971.91721813,0
+NUV.US,D,20070221,000000,6.32065,6.32065,6.27122,6.28975,286869.19395333,0
+NUV.US,D,20070222,000000,6.29618,6.30204,6.25933,6.27122,272235.30274981,0
+NUV.US,D,20070223,000000,6.26488,6.30856,6.25933,6.30204,168135.37857182,0
+NUV.US,D,20070226,000000,6.32748,6.34553,6.29618,6.30856,277210.02570045,0
+NUV.US,D,20070227,000000,6.30856,6.33362,6.29618,6.3151,298295.67099877,0
+NUV.US,D,20070228,000000,6.32748,6.3703,6.30204,6.3151,233777.10433489,0
+NUV.US,D,20070301,000000,6.32748,6.35225,6.30204,6.33977,555240.62425876,0
+NUV.US,D,20070302,000000,6.33977,6.38958,6.3151,6.3703,287341.02334659,0
+NUV.US,D,20070305,000000,6.38958,6.40139,6.33977,6.36481,246002.61420067,0
+NUV.US,D,20070306,000000,6.33362,6.38958,6.33362,6.35225,227344.83884548,0
+NUV.US,D,20070307,000000,6.35225,6.43911,6.35225,6.40821,261289.88654226,0
+NUV.US,D,20070308,000000,6.41435,6.43911,6.40139,6.42059,204818.06246557,0
+NUV.US,D,20070309,000000,6.40139,6.41435,6.38352,6.38958,117448.59314292,0
+NUV.US,D,20070312,000000,6.40139,6.45764,6.38958,6.45764,255336.63045861,0
+NUV.US,D,20070313,000000,6.45179,6.45764,6.40821,6.43288,304409.96450578,0
+NUV.US,D,20070314,000000,6.43911,6.45764,6.40821,6.42059,144803.41507516,0
+NUV.US,D,20070315,000000,6.44545,6.44545,6.41435,6.41435,122276.63869525,0
+NUV.US,D,20070316,000000,6.40821,6.43288,6.39582,6.41435,180192.67100174,0
+NUV.US,D,20070319,000000,6.42654,6.43288,6.38958,6.38958,249070.5309729,0
+NUV.US,D,20070320,000000,6.38958,6.40821,6.38958,6.40139,162825.24646551,0
+NUV.US,D,20070321,000000,6.39582,6.42654,6.38958,6.39582,218161.60285016,0
+NUV.US,D,20070322,000000,6.38958,6.41435,6.3703,6.37673,239893.44927402,0
+NUV.US,D,20070323,000000,6.37673,6.40139,6.36481,6.36481,225568.29860825,0
+NUV.US,D,20070326,000000,6.39582,6.40821,6.36481,6.37673,274802.67007877,0
+NUV.US,D,20070327,000000,6.38352,6.39582,6.35225,6.38958,221551.5944691,0
+NUV.US,D,20070328,000000,6.37673,6.42059,6.37673,6.40139,220904.36762748,0
+NUV.US,D,20070329,000000,6.42654,6.43911,6.38958,6.42059,195970.23562588,0
+NUV.US,D,20070330,000000,6.42059,6.43288,6.38958,6.40821,183737.54574761,0
+NUV.US,D,20070402,000000,6.42059,6.42654,6.38958,6.39582,151241.83486099,0
+NUV.US,D,20070403,000000,6.39582,6.41435,6.3703,6.3703,257426.01409789,0
+NUV.US,D,20070404,000000,6.35848,6.39582,6.33977,6.39582,237638.9253471,0
+NUV.US,D,20070405,000000,6.39582,6.42059,6.38958,6.39582,155901.66297746,0
+NUV.US,D,20070409,000000,6.39582,6.41435,6.3703,6.41435,252125.11343624,0
+NUV.US,D,20070410,000000,6.40821,6.43288,6.38352,6.38352,290403.81153849,0
+NUV.US,D,20070411,000000,6.3703,6.41435,6.35848,6.37673,303767.86624451,0
+NUV.US,D,20070412,000000,6.38958,6.43288,6.36481,6.36481,278334.2105157,0
+NUV.US,D,20070413,000000,6.37673,6.40139,6.36481,6.40139,234740.25172677,0
+NUV.US,D,20070416,000000,6.39582,6.40821,6.33977,6.35225,345601.69625336,0
+NUV.US,D,20070417,000000,6.33362,6.3703,6.3151,6.33977,436503.73172903,0
+NUV.US,D,20070418,000000,6.32748,6.34553,6.30204,6.30856,424906.98581558,0
+NUV.US,D,20070419,000000,6.32065,6.33977,6.30856,6.33977,364899.51843767,0
+NUV.US,D,20070420,000000,6.33362,6.33362,6.3151,6.3151,187604.49534019,0
+NUV.US,D,20070423,000000,6.32065,6.33977,6.30856,6.3151,262894.10647933,0
+NUV.US,D,20070424,000000,6.3151,6.33362,6.29618,6.29618,276574.08173562,0
+NUV.US,D,20070425,000000,6.30204,6.32748,6.30204,6.30204,272553.27473221,0
+NUV.US,D,20070426,000000,6.32065,6.33362,6.30856,6.3151,151394.66655577,0
+NUV.US,D,20070427,000000,6.3151,6.33362,6.29618,6.32065,221551.5944691,0
+NUV.US,D,20070430,000000,6.32748,6.33362,6.29618,6.30204,547031.81853212,0
+NUV.US,D,20070501,000000,6.32748,6.33977,6.30856,6.33977,385658.986025,0
+NUV.US,D,20070502,000000,6.34553,6.35225,6.32748,6.32748,214632.11384536,0
+NUV.US,D,20070503,000000,6.33977,6.33977,6.32065,6.32065,203694.90336639,0
+NUV.US,D,20070504,000000,6.33362,6.34553,6.32065,6.33362,111665.60592727,0
+NUV.US,D,20070507,000000,6.33362,6.35225,6.32748,6.33362,257426.01409789,0
+NUV.US,D,20070508,000000,6.34553,6.34553,6.33362,6.34553,151241.83486099,0
+NUV.US,D,20070509,000000,6.33977,6.34553,6.33362,6.33977,165878.80321275,0
+NUV.US,D,20070510,000000,6.33977,6.33977,6.32748,6.32748,294912.85939233,0
+NUV.US,D,20070511,000000,6.30856,6.32748,6.30204,6.30856,289278.60100717,0
+NUV.US,D,20070514,000000,6.30856,6.32065,6.30856,6.32065,154467.7119084,0
+NUV.US,D,20070515,000000,6.3151,6.32748,6.30856,6.3151,258232.22693072,0
+NUV.US,D,20070516,000000,6.3151,6.32748,6.3151,6.32748,312456.70709298,0
+NUV.US,D,20070517,000000,6.3151,6.32748,6.3151,6.32748,155417.52499135,0
+NUV.US,D,20070518,000000,6.32748,6.32748,6.30856,6.30856,160080.43025602,0
+NUV.US,D,20070521,000000,6.30856,6.32748,6.28975,6.30856,305208.9973261,0
+NUV.US,D,20070522,000000,6.30856,6.30856,6.28975,6.28975,392090.22579834,0
+NUV.US,D,20070523,000000,6.28975,6.30204,6.25933,6.25933,270783.91450748,0
+NUV.US,D,20070524,000000,6.27786,6.28371,6.24589,6.25933,202234.28367945,0
+NUV.US,D,20070525,000000,6.26488,6.27122,6.24041,6.26488,149635.56349177,0
+NUV.US,D,20070529,000000,6.27786,6.30204,6.25289,6.26488,338830.9444601,0
+NUV.US,D,20070530,000000,6.26488,6.30204,6.26488,6.30204,176984.23112756,0
+NUV.US,D,20070531,000000,6.30204,6.30856,6.25933,6.26488,428935.99854759,0
+NUV.US,D,20070601,000000,6.27786,6.32065,6.25933,6.27786,309710.86516743,0
+NUV.US,D,20070604,000000,6.26488,6.28975,6.26488,6.26488,231843.6295386,0
+NUV.US,D,20070605,000000,6.27122,6.27786,6.25289,6.25933,260324.68771822,0
+NUV.US,D,20070606,000000,6.25933,6.27786,6.25289,6.25289,274802.67007877,0
+NUV.US,D,20070607,000000,6.20902,6.23408,6.11611,6.11611,580502.9854035,0
+NUV.US,D,20070608,000000,6.07849,6.14701,6.07849,6.10316,298618.77156155,0
+NUV.US,D,20070611,000000,6.08493,6.12245,6.07849,6.08493,240533.49610313,0
+NUV.US,D,20070612,000000,6.06016,6.07849,5.99161,6.02231,339802.29758058,0
+NUV.US,D,20070613,000000,5.97904,6.04719,5.97904,6.01062,309710.86516743,0
+NUV.US,D,20070614,000000,5.99756,6.06016,5.98498,6.02231,357496.92554387,0
+NUV.US,D,20070615,000000,6.01062,6.09145,6.01062,6.08493,211740.62023755,0
+NUV.US,D,20070618,000000,6.08493,6.08493,6.04719,6.07264,232171.85868173,0
+NUV.US,D,20070619,000000,6.04719,6.09145,6.04719,6.07264,238276.92074407,0
+NUV.US,D,20070620,000000,6.08493,6.14701,6.0159,6.0159,348164.96071806,0
+NUV.US,D,20070621,000000,5.99161,6.06016,5.99161,6.04719,256143.86900751,0
+NUV.US,D,20070622,000000,6.03519,6.04153,5.97349,5.97349,349944.5781035,0
+NUV.US,D,20070625,000000,5.97349,6.00389,5.95389,5.96061,354441.31736446,0
+NUV.US,D,20070626,000000,5.96666,5.98498,5.9418,5.94833,266753.87605942,0
+NUV.US,D,20070627,000000,5.94833,6.00389,5.94833,5.99161,266603.09579677,0
+NUV.US,D,20070628,000000,6.01062,6.02231,5.98498,5.99161,200313.11747601,0
+NUV.US,D,20070629,000000,6.0159,6.05343,5.99161,6.04719,196612.33388716,0
+NUV.US,D,20070702,000000,6.0665,6.14097,6.0665,6.14097,416061.21040805,0
+NUV.US,D,20070703,000000,6.15921,6.18437,6.12245,6.12245,287838.49564166,0
+NUV.US,D,20070705,000000,6.11611,6.14097,6.05343,6.05343,420902.5902693,0
+NUV.US,D,20070706,000000,6.05343,6.08493,6.05343,6.07849,150434.59631209,0
+NUV.US,D,20070709,000000,6.07849,6.17219,6.0665,6.14097,249219.2598034,0
+NUV.US,D,20070710,000000,6.10316,6.18437,6.10316,6.12245,292826.55290128,0
+NUV.US,D,20070711,000000,6.08493,6.14097,6.07849,6.07849,227493.56767596,0
+NUV.US,D,20070712,000000,5.99161,6.09721,5.99161,6.02915,435853.4277392,0
+NUV.US,D,20070713,000000,6.02231,6.05343,5.96666,5.97904,315508.21240809,0
+NUV.US,D,20070716,000000,5.99161,6.02915,5.97904,6.02231,332077.62984007,0
+NUV.US,D,20070717,000000,6.0159,6.0159,5.96666,5.99161,343985.16772342,0
+NUV.US,D,20070718,000000,6.01062,6.01062,5.96061,5.96061,279313.76936475,0
+NUV.US,D,20070719,000000,5.96666,6.01062,5.94833,5.99756,296204.23592736,0
+NUV.US,D,20070720,000000,5.99756,6.05343,5.99161,6.01062,227012.50683803,0
+NUV.US,D,20070723,000000,6.03519,6.04153,6.01062,6.02231,174565.59262909,0
+NUV.US,D,20070724,000000,6.01062,6.04719,6.01062,6.04153,242302.85632786,0
+NUV.US,D,20070725,000000,6.03519,6.04719,6.02231,6.03519,215597.31266941,0
+NUV.US,D,20070726,000000,6.02915,6.04153,5.85494,5.94833,594176.80636337,0
+NUV.US,D,20070727,000000,5.95389,6.04719,5.94833,5.99161,273999.53439415,0
+NUV.US,D,20070730,000000,6.0159,6.04719,5.98498,6.0159,338509.89532946,0
+NUV.US,D,20070731,000000,6.02231,6.02915,5.96061,6.02231,352519.12544498,0
+NUV.US,D,20070801,000000,6.02915,6.07849,5.98498,6.05343,594656.8414852,0
+NUV.US,D,20070802,000000,6.05343,6.06016,5.99161,6.04719,177467.34339763,0
+NUV.US,D,20070803,000000,6.03519,6.11611,6.03519,6.11611,209313.77601047,0
+NUV.US,D,20070806,000000,6.10968,6.11611,6.03519,6.03519,284617.74717463,0
+NUV.US,D,20070807,000000,6.02915,6.07849,6.02231,6.04153,182455.40065724,0
+NUV.US,D,20070808,000000,6.02915,6.04153,5.97349,5.97349,278334.2105157,0
+NUV.US,D,20070809,000000,5.96061,6.02231,5.95389,5.95389,223894.32997824,0
+NUV.US,D,20070810,000000,5.94833,5.97349,5.87325,5.96666,302162.62059136,0
+NUV.US,D,20070813,000000,5.97904,5.97904,5.89197,5.90446,313895.78674243,0
+NUV.US,D,20070814,000000,5.87999,5.92961,5.86117,5.89197,332406.88469927,0
+NUV.US,D,20070815,000000,5.89842,5.89842,5.76786,5.83661,395798.1893997,0
+NUV.US,D,20070816,000000,5.72448,5.82978,5.68675,5.77382,662715.1543146,0
+NUV.US,D,20070817,000000,5.83661,5.92961,5.83661,5.9106,434252.28495034,0
+NUV.US,D,20070820,000000,5.9106,5.99756,5.87999,5.96061,311808.45453529,0
+NUV.US,D,20070821,000000,5.97349,6.05343,5.97349,6.03519,269168.41169362,0
+NUV.US,D,20070822,000000,6.05343,6.16614,6.05343,6.13423,367153.01664851,0
+NUV.US,D,20070823,000000,6.12819,6.18437,6.11611,6.15297,248261.24099187,0
+NUV.US,D,20070824,000000,6.14701,6.17219,6.10316,6.11611,363291.19563629,0
+NUV.US,D,20070827,000000,6.11611,6.14701,6.11611,6.11611,282052.43127779,0
+NUV.US,D,20070828,000000,6.11611,6.15921,6.11611,6.14701,292503.45233848,0
+NUV.US,D,20070829,000000,6.14701,6.15921,6.07849,6.14097,405609.16363128,0
+NUV.US,D,20070830,000000,6.11611,6.15297,6.10968,6.15297,168135.37857182,0
+NUV.US,D,20070831,000000,6.17219,6.19724,6.15921,6.17219,150754.61972666,0
+NUV.US,D,20070904,000000,6.22161,6.22161,6.11611,6.16614,505526.21766641,0
+NUV.US,D,20070905,000000,6.14701,6.17744,6.12819,6.13423,382439.26327405,0
+NUV.US,D,20070906,000000,6.11611,6.11611,6.06016,6.09145,431837.74931612,0
+NUV.US,D,20070907,000000,6.07264,6.15297,6.07264,6.14097,348329.07528962,0
+NUV.US,D,20070910,000000,6.12819,6.19051,6.12819,6.18437,295878.05821637,0
+NUV.US,D,20070911,000000,6.15921,6.22161,6.15921,6.17219,329018.94451245,0
+NUV.US,D,20070912,000000,6.15297,6.17744,6.12245,6.17744,320831.67882334,0
+NUV.US,D,20070913,000000,6.17744,6.17744,6.0159,6.02231,635197.24352688,0
+NUV.US,D,20070914,000000,6.02915,6.04719,5.97904,6.01062,437792.03111583,0
+NUV.US,D,20070917,000000,6.01062,6.02231,5.9106,5.95389,492499.62354817,0
+NUV.US,D,20070918,000000,5.93566,5.98498,5.86751,5.93566,1236821.7742912,0
+NUV.US,D,20070919,000000,5.90446,5.93566,5.85494,5.88633,507935.62472025,0
+NUV.US,D,20070920,000000,5.89842,5.91753,5.83661,5.87999,321460.44277565,0
+NUV.US,D,20070921,000000,5.86751,5.9106,5.86751,5.89197,318086.86261385,0
+NUV.US,D,20070924,000000,5.88633,5.91753,5.85494,5.89842,408020.62211727,0
+NUV.US,D,20070925,000000,5.89842,5.9418,5.89197,5.9106,448405.11531595,0
+NUV.US,D,20070926,000000,5.9106,5.96666,5.90446,5.9418,344950.36654746,0
+NUV.US,D,20070927,000000,5.63118,5.96061,5.61287,5.94833,194997.85678934,0
+NUV.US,D,20070928,000000,5.95389,5.96666,5.93566,5.94833,209807.14544125,0
+NUV.US,D,20071001,000000,5.96666,5.96666,5.93566,5.93566,418640.88632988,0
+NUV.US,D,20071002,000000,5.9418,5.97349,5.9418,5.96666,327731.6708417,0
+NUV.US,D,20071003,000000,5.96666,5.99161,5.94833,5.95389,328547.1151192,0
+NUV.US,D,20071004,000000,5.95389,5.97904,5.95389,5.96061,228947.00735041,0
+NUV.US,D,20071005,000000,5.95389,5.97349,5.92961,5.96061,404634.73336259,0
+NUV.US,D,20071008,000000,5.94833,5.95389,5.92337,5.92337,984335.60879754,0
+NUV.US,D,20071009,000000,5.9418,5.94833,5.90446,5.9106,336743.61225297,0
+NUV.US,D,20071010,000000,5.89197,5.92961,5.88633,5.92961,321142.47079324,0
+NUV.US,D,20071011,000000,5.91753,5.92961,5.86751,5.92337,479624.83540862,0
+NUV.US,D,20071012,000000,5.92961,5.94833,5.91753,5.92337,387754.52396072,0
+NUV.US,D,20071015,000000,5.92337,5.95389,5.89842,5.93566,328377.87196727,0
+NUV.US,D,20071016,000000,5.92337,5.94833,5.89197,5.89842,246166.72877224,0
+NUV.US,D,20071017,000000,5.89842,5.97349,5.88633,5.95389,403837.75197442,0
+NUV.US,D,20071018,000000,5.93566,5.99161,5.93566,5.96666,278659.36251062,0
+NUV.US,D,20071019,000000,5.95389,5.97904,5.92961,5.94833,269007.37427026,0
+NUV.US,D,20071022,000000,5.96666,6.02915,5.95389,5.99161,352676.06000405,0
+NUV.US,D,20071023,000000,5.99756,6.02231,5.96666,5.99161,253407.25852661,0
+NUV.US,D,20071024,000000,6.00389,6.00389,5.84266,5.84909,1052557.0104823,0
+NUV.US,D,20071025,000000,5.83661,5.85494,5.6808,5.69913,1728140.7986401,0
+NUV.US,D,20071026,000000,5.70586,5.73034,5.66843,5.69299,2240097.2303638,0
+NUV.US,D,20071029,000000,5.69913,5.82978,5.69913,5.79254,657069.61305264,0
+NUV.US,D,20071030,000000,5.81778,5.82978,5.78026,5.79254,501820.30549718,0
+NUV.US,D,20071031,000000,5.80522,5.87325,5.79254,5.86117,342536.85662934,0
+NUV.US,D,20071101,000000,5.87325,5.87999,5.82393,5.87325,383566.5252375,0
+NUV.US,D,20071102,000000,5.84909,5.86751,5.67486,5.6808,1350912.1730133,0
+NUV.US,D,20071105,000000,5.6808,5.72448,5.6808,5.71816,1042174.7123987,0
+NUV.US,D,20071106,000000,5.71182,5.76192,5.70586,5.72448,441968.74696226,0
+NUV.US,D,20071107,000000,5.69299,5.76192,5.69299,5.7431,403673.63740286,0
+NUV.US,D,20071108,000000,5.75519,5.76192,5.69913,5.75519,364578.46930703,0
+NUV.US,D,20071109,000000,5.71182,5.74944,5.68675,5.69299,435214.40662614,0
+NUV.US,D,20071112,000000,5.69299,5.73706,5.69299,5.71816,306982.46041511,0
+NUV.US,D,20071113,000000,5.73706,5.76192,5.66843,5.71182,540752.3847375,0
+NUV.US,D,20071114,000000,5.68675,5.72448,5.68675,5.69913,553464.08402152,0
+NUV.US,D,20071115,000000,5.73034,5.73706,5.6808,5.72448,398040.40473375,0
+NUV.US,D,20071116,000000,5.73034,5.7865,5.71182,5.76192,303921.72365537,0
+NUV.US,D,20071119,000000,5.7431,5.79908,5.7431,5.78026,383877.3172074,0
+NUV.US,D,20071120,000000,5.75519,5.90446,5.74944,5.89842,507293.52645898,0
+NUV.US,D,20071121,000000,5.88633,5.97904,5.87325,5.96061,539626.14849009,0
+NUV.US,D,20071123,000000,5.9418,5.95389,5.92337,5.94833,81413.13609079,0
+NUV.US,D,20071126,000000,5.90446,5.94833,5.87999,5.87999,401426.29348843,0
+NUV.US,D,20071127,000000,5.86117,5.89842,5.82393,5.84909,378584.62227433,0
+NUV.US,D,20071128,000000,5.84909,5.89197,5.82978,5.87325,507607.39557711,0
+NUV.US,D,20071129,000000,5.92961,5.92961,5.86751,5.89197,298133.60785936,0
+NUV.US,D,20071130,000000,5.9106,5.92337,5.86751,5.90446,416869.474673,0
+NUV.US,D,20071203,000000,5.92337,5.92961,5.85494,5.89197,413651.80335421,0
+NUV.US,D,20071204,000000,5.86751,5.92961,5.86751,5.92961,409878.1939242,0
+NUV.US,D,20071205,000000,5.92961,5.93566,5.87999,5.89842,347363.87646559,0
+NUV.US,D,20071206,000000,5.91753,5.92961,5.89197,5.91753,282519.1320907,0
+NUV.US,D,20071207,000000,5.91753,5.92961,5.89842,5.90446,485081.64491328,0
+NUV.US,D,20071210,000000,5.89842,5.91753,5.86751,5.88633,377940.47258092,0
+NUV.US,D,20071211,000000,5.87325,5.92337,5.87325,5.87999,386304.16143446,0
+NUV.US,D,20071212,000000,5.89842,5.90446,5.79254,5.80522,655795.67369088,0
+NUV.US,D,20071213,000000,5.80522,5.85494,5.7431,5.75519,615254.2459331,0
+NUV.US,D,20071214,000000,5.74944,5.78026,5.71182,5.73706,348495.24129333,0
+NUV.US,D,20071217,000000,5.73034,5.76192,5.71182,5.71816,568921.62523112,0
+NUV.US,D,20071218,000000,5.72448,5.74944,5.71182,5.73034,476282.026729,0
+NUV.US,D,20071219,000000,5.73034,5.79908,5.71182,5.73034,838245.94576772,0
+NUV.US,D,20071220,000000,5.72448,5.75519,5.67486,5.70586,854499.44264943,0
+NUV.US,D,20071221,000000,5.72448,5.73034,5.66843,5.69913,1056999.3867915,0
+NUV.US,D,20071224,000000,5.69913,5.73034,5.67486,5.73034,596103.10114715,0
+NUV.US,D,20071226,000000,5.71182,5.74944,5.69913,5.73034,602375.35492929,0
+NUV.US,D,20071227,000000,5.71182,5.73034,5.68675,5.68675,1145710.4927368,0
+NUV.US,D,20071228,000000,5.71182,5.7431,5.70586,5.73034,682826.36934424,0
+NUV.US,D,20071231,000000,5.75519,5.78026,5.73034,5.77382,1048701.3437666,0
+NUV.US,D,20080102,000000,5.79254,5.82978,5.77382,5.78026,643475.79794645,0
+NUV.US,D,20080103,000000,5.79254,5.9418,5.77382,5.9106,557189.48479613,0
+NUV.US,D,20080104,000000,5.9418,5.97904,5.92337,5.97904,388875.63162773,0
+NUV.US,D,20080107,000000,5.97904,6.03519,5.97349,6.03519,591333.52141094,0
+NUV.US,D,20080108,000000,6.02231,6.04719,5.99161,6.02915,379747.78430032,0
+NUV.US,D,20080109,000000,6.03519,6.0665,6.0159,6.06016,326945.97233033,0
+NUV.US,D,20080110,000000,6.04153,6.09721,6.02231,6.06016,363450.1816275,0
+NUV.US,D,20080111,000000,6.05343,6.0665,6.02915,6.05343,350353.83881634,0
+NUV.US,D,20080114,000000,6.04153,6.09721,6.02231,6.09145,230078.37217816,0
+NUV.US,D,20080115,000000,6.11611,6.11611,6.06016,6.10316,383756.28271086,0
+NUV.US,D,20080116,000000,6.09145,6.12245,6.0665,6.12245,388021.21013952,0
+NUV.US,D,20080117,000000,6.11611,6.12819,6.03519,6.06016,493761.2543171,0
+NUV.US,D,20080118,000000,6.0665,6.07849,5.86751,5.86751,614759.85078624,0
+NUV.US,D,20080122,000000,5.77382,5.97349,5.77382,5.92337,503461.45121285,0
+NUV.US,D,20080123,000000,5.89842,6.04153,5.89197,6.02915,350587.70208083,0
+NUV.US,D,20080124,000000,6.05343,6.09721,6.02915,6.07849,300618.91790254,0
+NUV.US,D,20080125,000000,6.07849,6.07849,6.01062,6.04153,314057.84988186,0
+NUV.US,D,20080128,000000,6.08493,6.08493,5.99161,6.02915,455638.46505784,0
+NUV.US,D,20080129,000000,5.99756,6.06016,5.99756,6.04153,437146.85570636,0
+NUV.US,D,20080130,000000,6.05343,6.09145,6.04719,6.06016,420712.83279593,0
+NUV.US,D,20080131,000000,6.07264,6.11611,6.06016,6.09721,446218.28864982,0
+NUV.US,D,20080201,000000,6.12819,6.12819,6.08493,6.12819,483913.35430692,0
+NUV.US,D,20080204,000000,6.12819,6.15921,6.10316,6.14097,533965.22148706,0
+NUV.US,D,20080205,000000,6.15921,6.15921,6.10968,6.11611,434843.09740798,0
+NUV.US,D,20080206,000000,6.14701,6.15297,6.10968,6.10968,650325.52987727,0
+NUV.US,D,20080207,000000,6.10968,6.13423,6.07849,6.07849,324813.50861601,0
+NUV.US,D,20080208,000000,6.07849,6.11611,6.07849,6.09145,244778.9349264,0
+NUV.US,D,20080211,000000,6.10316,6.15297,6.09721,6.14097,325486.37835944,0
+NUV.US,D,20080212,000000,6.14097,6.18437,6.14097,6.14701,458149.41800283,0
+NUV.US,D,20080213,000000,6.12245,6.14097,6.03519,6.03519,487929.03272997,0
+NUV.US,D,20080214,000000,6.02231,6.02231,5.87325,5.96061,885968.41174767,0
+NUV.US,D,20080215,000000,5.87999,6.00389,5.81117,5.97904,908176.19042908,0
+NUV.US,D,20080219,000000,5.96666,6.10968,5.96666,6.10316,547514.93080218,0
+NUV.US,D,20080220,000000,6.10316,6.10316,6.01062,6.03519,427817.96802877,0
+NUV.US,D,20080221,000000,6.0159,6.04153,5.97904,6.00389,525051.74881875,0
+NUV.US,D,20080222,000000,6.0159,6.02915,5.98498,6.00389,318142.25128176,0
+NUV.US,D,20080225,000000,6.01062,6.06016,6.01062,6.04153,397507.03237616,0
+NUV.US,D,20080226,000000,6.04153,6.04153,6.0159,6.03519,322038.94664042,0
+NUV.US,D,20080227,000000,6.03519,6.06016,6.00389,6.02231,303102.1765136,0
+NUV.US,D,20080228,000000,6.00389,6.00389,5.89842,5.89842,359425.27175979,0
+NUV.US,D,20080229,000000,5.86751,5.89197,5.84266,5.85494,642328.02166153,0
+NUV.US,D,20080303,000000,5.89197,5.97904,5.84909,5.95389,729411.31620001,0
+NUV.US,D,20080304,000000,5.97349,6.00389,5.92961,5.96061,401257.05033649,0
+NUV.US,D,20080305,000000,5.98498,6.0665,5.96061,5.99161,516641.90274195,0
+NUV.US,D,20080306,000000,6.00389,6.03519,5.99756,6.01062,321001.94769134,0
+NUV.US,D,20080307,000000,6.01062,6.08493,5.99756,6.06016,502914.74454633,0
+NUV.US,D,20080310,000000,6.02915,6.07849,6.02915,6.05343,494815.69043942,0
+NUV.US,D,20080311,000000,6.02231,6.11611,6.01062,6.05343,528695.09230757,0
+NUV.US,D,20080312,000000,6.02231,6.06016,6.01062,6.01062,320739.36437683,0
+NUV.US,D,20080313,000000,6.0159,6.05343,5.95389,6.02231,355374.71899027,0
+NUV.US,D,20080314,000000,6.02915,6.03519,5.97904,6.01062,275053.97051648,0
+NUV.US,D,20080317,000000,6.01062,6.16614,5.97349,6.02231,423035.05398364,0
+NUV.US,D,20080318,000000,6.06016,6.09721,6.01062,6.04153,368594.14773011,0
+NUV.US,D,20080319,000000,6.05343,6.10316,5.99756,6.00389,382745.95237966,0
+NUV.US,D,20080320,000000,6.05343,6.06016,5.94833,6.01062,280570.27155331,0
+NUV.US,D,20080324,000000,6.04719,6.08493,5.99756,6.08493,370688.65994973,0
+NUV.US,D,20080325,000000,6.08493,6.08493,5.99756,6.04153,500331.99147627,0
+NUV.US,D,20080326,000000,6.0665,6.07264,6.0159,6.03519,398847.64328267,0
+NUV.US,D,20080327,000000,6.05343,6.07264,6.04153,6.05343,346503.30068091,0
+NUV.US,D,20080328,000000,6.04153,6.07849,6.03519,6.07849,294108.69799164,0
+NUV.US,D,20080331,000000,6.0665,6.12245,6.06016,6.10968,390837.82647406,0
+NUV.US,D,20080401,000000,6.13423,6.15921,6.11611,6.14097,445831.59369054,0
+NUV.US,D,20080402,000000,6.14097,6.15297,6.10316,6.14097,242417.73652796,0
+NUV.US,D,20080403,000000,6.12245,6.14701,6.09145,6.10968,264987.5929829,0
+NUV.US,D,20080404,000000,6.14097,6.15921,6.09721,6.10316,279644.04994004,0
+NUV.US,D,20080407,000000,6.14701,6.15921,6.10968,6.13423,248735.12181727,0
+NUV.US,D,20080408,000000,6.14097,6.15921,6.09145,6.11611,321949.70934215,0
+NUV.US,D,20080409,000000,6.12819,6.17744,6.08493,6.08493,431253.09115491,0
+NUV.US,D,20080410,000000,6.14097,6.18437,6.10316,6.17744,471722.71878759,0
+NUV.US,D,20080411,000000,6.16614,6.16614,6.10316,6.10316,233608.88689903,0
+NUV.US,D,20080414,000000,6.13423,6.15921,6.10316,6.13423,313874.24670492,0
+NUV.US,D,20080415,000000,6.12245,6.15297,6.0665,6.14701,414483.65908884,0
+NUV.US,D,20080416,000000,6.14701,6.19051,6.11611,6.19051,325589.97568275,0
+NUV.US,D,20080417,000000,6.16614,6.17744,6.15297,6.16614,218158.52570193,0
+NUV.US,D,20080418,000000,6.17219,6.18437,6.12245,6.17744,361564.91548661,0
+NUV.US,D,20080421,000000,6.18437,6.19724,6.16614,6.19724,335377.35844465,0
+NUV.US,D,20080422,000000,6.18437,6.19724,6.16614,6.19724,326376.69991021,0
+NUV.US,D,20080423,000000,6.18437,6.21527,6.17744,6.19724,317416.04430257,0
+NUV.US,D,20080424,000000,6.22161,6.22161,6.15921,6.19724,338222.69482923,0
+NUV.US,D,20080425,000000,6.17744,6.19051,6.16614,6.17744,179684.94154593,0
+NUV.US,D,20080428,000000,6.08493,6.19051,6.08493,6.16614,464005.2310596,0
+NUV.US,D,20080429,000000,6.15921,6.18437,6.15921,6.18437,340125.39814335,0
+NUV.US,D,20080430,000000,6.18437,6.20288,6.15297,6.18437,362030.59058344,0
+NUV.US,D,20080501,000000,6.19724,6.22161,6.16614,6.22161,223315.82611346,0
+NUV.US,D,20080502,000000,6.22161,6.25933,6.19724,6.19724,326066.93365637,0
+NUV.US,D,20080505,000000,6.22161,6.22161,6.17219,6.19051,236361.90883708,0
+NUV.US,D,20080506,000000,6.19051,6.21527,6.17219,6.21527,294901.57651554,0
+NUV.US,D,20080507,000000,6.19724,6.22161,6.13423,6.17219,315144.08320241,0
+NUV.US,D,20080508,000000,6.19724,6.25933,6.16614,6.24041,478132.41852343,0
+NUV.US,D,20080509,000000,6.24041,6.33362,6.23408,6.32748,420652.31554766,0
+NUV.US,D,20080512,000000,6.33362,6.35225,6.29618,6.30856,441079.45112756,0
+NUV.US,D,20080513,000000,6.28371,6.30856,6.23408,6.23408,298286.43955413,0
+NUV.US,D,20080514,000000,6.24589,6.3151,6.22775,6.30204,291583.38502165,0
+NUV.US,D,20080515,000000,6.27786,6.33977,6.25289,6.32065,266325.12674118,0
+NUV.US,D,20080516,000000,6.27122,6.35225,6.27122,6.32748,548220.62345992,0
+NUV.US,D,20080519,000000,6.29618,6.35225,6.28975,6.35225,328979.96730172,0
+NUV.US,D,20080520,000000,6.3151,6.34553,6.28371,6.33362,473361.81307114,0
+NUV.US,D,20080521,000000,6.32748,6.32748,6.27786,6.30204,297316.11214973,0
+NUV.US,D,20080522,000000,6.29618,6.33362,6.29618,6.3151,264903.48426498,0
+NUV.US,D,20080523,000000,6.29618,6.32065,6.26488,6.27786,193108.48778416,0
+NUV.US,D,20080527,000000,6.30204,6.3151,6.25933,6.30204,220746.40735234,0
+NUV.US,D,20080528,000000,6.32065,6.33977,6.26488,6.26488,351021.57997941,0
+NUV.US,D,20080529,000000,6.28975,6.29618,6.25289,6.25933,239374.43694144,0
+NUV.US,D,20080530,000000,6.25933,6.25933,6.20902,6.22775,244160.4281348,0
+NUV.US,D,20080602,000000,6.23408,6.24041,6.20902,6.23408,191498.11355064,0
+NUV.US,D,20080603,000000,6.23408,6.27786,6.20902,6.20902,405493.25771511,0
+NUV.US,D,20080604,000000,6.20902,6.22775,6.17744,6.19724,215183.94909226,0
+NUV.US,D,20080605,000000,6.19051,6.26488,6.16614,6.26488,341102.90556025,0
+NUV.US,D,20080606,000000,6.24589,6.25933,6.20902,6.22775,266064.59485882,0
+NUV.US,D,20080609,000000,6.22161,6.3151,6.22161,6.29618,338572.46400989,0
+NUV.US,D,20080610,000000,6.28975,6.28975,6.19051,6.23408,293885.09188787,0
+NUV.US,D,20080611,000000,6.19724,6.25289,6.16614,6.20288,259581.04356579,0
+NUV.US,D,20080612,000000,6.22161,6.22775,6.15297,6.20288,334242.91646868,0
+NUV.US,D,20080613,000000,6.15297,6.17219,6.12819,6.12819,256425.9409274,0
+NUV.US,D,20080616,000000,6.15297,6.16614,6.09721,6.09721,402082.7517747,0
+NUV.US,D,20080617,000000,6.09721,6.10316,6.04153,6.0665,290417.14584742,0
+NUV.US,D,20080618,000000,6.0665,6.07264,5.99756,6.02231,259819.00969457,0
+NUV.US,D,20080619,000000,5.99756,6.02231,5.97904,6.00389,234691.0173553,0
+NUV.US,D,20080620,000000,5.99756,6.00389,5.89842,5.92337,280491.29141575,0
+NUV.US,D,20080623,000000,5.92961,5.95389,5.90446,5.94833,252450.26543115,0
+NUV.US,D,20080624,000000,5.97349,5.97349,5.90446,5.90446,295268.7828694,0
+NUV.US,D,20080625,000000,5.9106,6.04719,5.9106,5.91753,372039.52801695,0
+NUV.US,D,20080626,000000,5.97904,5.99161,5.93566,5.97904,362327.02252834,0
+NUV.US,D,20080627,000000,5.96061,5.99756,5.9106,5.92337,313078.2910328,0
+NUV.US,D,20080630,000000,5.97904,6.01062,5.92337,5.96666,290963.85251397,0
+NUV.US,D,20080701,000000,6.01062,6.01062,5.90446,5.92961,338162.17758096,0
+NUV.US,D,20080702,000000,5.97349,6.04153,5.9418,6.04153,263045.91245804,0
+NUV.US,D,20080703,000000,5.98498,6.02915,5.92337,5.95389,323739.58388832,0
+NUV.US,D,20080707,000000,5.94833,5.99161,5.92961,5.97904,196756.95985335,0
+NUV.US,D,20080708,000000,5.97904,6.06016,5.9418,6.05343,365582.64534182,0
+NUV.US,D,20080709,000000,6.09145,6.12245,6.04719,6.10968,272196.32553904,0
+NUV.US,D,20080710,000000,6.10316,6.16614,6.0665,6.11611,416416.10816905,0
+NUV.US,D,20080711,000000,6.09145,6.10316,5.99161,5.99161,236939.38698579,0
+NUV.US,D,20080714,000000,6.06016,6.06016,5.9418,5.94833,339960.2578557,0
+NUV.US,D,20080715,000000,6.00389,6.00389,5.9418,5.99161,310341.6805519,0
+NUV.US,D,20080716,000000,5.99161,6.04719,5.94833,6.01062,200967.52433014,0
+NUV.US,D,20080717,000000,5.97349,6.10316,5.96666,6.09721,292570.1238832,0
+NUV.US,D,20080718,000000,6.12819,6.13423,6.04153,6.05343,170177.57927178,0
+NUV.US,D,20080721,000000,6.01062,6.03519,5.97349,5.99161,347880.83736603,0
+NUV.US,D,20080722,000000,6.04719,6.04719,5.96666,6.02231,241049.43128751,0
+NUV.US,D,20080723,000000,6.02915,6.05343,5.96061,5.96666,281755.9993329,0
+NUV.US,D,20080724,000000,5.98498,6.00389,5.95389,5.99756,310697.60402898,0
+NUV.US,D,20080725,000000,5.97904,5.99756,5.95389,5.97349,150864.37134637,0
+NUV.US,D,20080728,000000,5.98498,6.02231,5.97349,6.00389,254460.66893286,0
+NUV.US,D,20080729,000000,6.06016,6.07849,6.00389,6.07264,232801.64835012,0
+NUV.US,D,20080730,000000,6.05343,6.12819,6.05343,6.12819,303158.59089756,0
+NUV.US,D,20080731,000000,6.12245,6.15297,6.0665,6.09145,307828.67617477,0
+NUV.US,D,20080801,000000,6.13423,6.14701,6.06016,6.0665,199777.69368627,0
+NUV.US,D,20080804,000000,6.05343,6.11611,6.04719,6.10316,241679.2209559,0
+NUV.US,D,20080805,000000,6.09145,6.15921,6.0665,6.12245,302369.81523796,0
+NUV.US,D,20080806,000000,6.15921,6.17219,6.09721,6.15297,285969.64095792,0
+NUV.US,D,20080807,000000,6.14701,6.17744,6.09145,6.09145,388162.7589575,0
+NUV.US,D,20080808,000000,6.07849,6.16614,6.07849,6.14701,131570.65202638,0
+NUV.US,D,20080811,000000,6.18437,6.19051,6.06016,6.09145,254245.26855768,0
+NUV.US,D,20080812,000000,6.09145,6.14097,6.06016,6.09145,232403.67051407,0
+NUV.US,D,20080813,000000,6.03519,6.09721,6.03519,6.07849,227228.93292931,0
+NUV.US,D,20080814,000000,6.07264,6.13423,6.0665,6.11611,132843.56567212,0
+NUV.US,D,20080815,000000,6.12245,6.12245,6.06016,6.09145,257672.18595525,0
+NUV.US,D,20080818,000000,6.08493,6.11611,6.07264,6.10316,173548.08228535,0
+NUV.US,D,20080819,000000,6.05343,6.08493,6.04153,6.04153,201746.04282902,0
+NUV.US,D,20080820,000000,6.0665,6.07264,5.99756,5.99756,339274.05380332,0
+NUV.US,D,20080821,000000,6.02231,6.02915,5.96666,5.96666,249189.5140373,0
+NUV.US,D,20080822,000000,5.97349,5.98498,5.9418,5.9418,316742.14884308,0
+NUV.US,D,20080825,000000,5.9418,5.99161,5.9418,5.96666,324597.08252476,0
+NUV.US,D,20080826,000000,5.97349,6.04153,5.94833,6.04153,359871.45825124,0
+NUV.US,D,20080827,000000,6.00389,6.03519,5.99756,6.03519,270618.77421984,0
+NUV.US,D,20080828,000000,6.04153,6.05343,6.02231,6.04153,179112.59197759,0
+NUV.US,D,20080829,000000,6.06016,6.06016,6.01062,6.01062,130117.21235194,0
+NUV.US,D,20080902,000000,6.06016,6.06016,6.0159,6.03519,198169.37088491,0
+NUV.US,D,20080903,000000,6.04153,6.05343,6.02231,6.04153,216362.49685933,0
+NUV.US,D,20080904,000000,6.02915,6.07849,6.02915,6.07264,338414.50373476,0
+NUV.US,D,20080905,000000,6.06016,6.08493,6.02231,6.08493,308902.60090246,0
+NUV.US,D,20080908,000000,6.07264,6.15921,6.0665,6.15921,328135.8029742,0
+NUV.US,D,20080909,000000,6.10968,6.16614,6.10316,6.16614,199315.09573767,0
+NUV.US,D,20080910,000000,6.15921,6.16614,6.10968,6.15297,237138.37590381,0
+NUV.US,D,20080911,000000,6.15297,6.15297,6.04719,6.06016,332530.99634401,0
+NUV.US,D,20080912,000000,6.11611,6.11611,6.04153,6.06016,288213.90772411,0
+NUV.US,D,20080915,000000,6.03519,6.0665,5.98498,5.98498,296613.4966402,0
+NUV.US,D,20080916,000000,5.94833,5.97349,5.85494,5.92337,459494.13177362,0
+NUV.US,D,20080917,000000,5.87325,5.90446,5.81117,5.84909,527579.11322091,0
+NUV.US,D,20080918,000000,5.81778,5.86117,5.64991,5.66843,802198.18012273,0
+NUV.US,D,20080919,000000,5.84909,5.90446,5.76192,5.89842,599546.43000188,0
+NUV.US,D,20080922,000000,5.82978,5.92337,5.66843,5.7865,527672.45338349,0
+NUV.US,D,20080923,000000,5.7865,5.86117,5.73034,5.84266,462433.83403684,0
+NUV.US,D,20080924,000000,5.89842,5.93566,5.77382,5.81117,413044.57943939,0
+NUV.US,D,20080925,000000,5.81117,5.91753,5.81117,5.91753,355294.71313663,0
+NUV.US,D,20080926,000000,5.88633,5.99756,5.69913,5.69913,605225.8198942,0
+NUV.US,D,20080929,000000,5.71182,5.76192,5.69913,5.74944,488703.44836457,0
+NUV.US,D,20080930,000000,5.73706,5.87325,5.69913,5.82978,355113.16139181,0
+NUV.US,D,20081001,000000,5.82393,5.85494,5.73034,5.75519,450774.51944298,0
+NUV.US,D,20081002,000000,5.73706,5.79254,5.6808,5.69913,512017.974688,0
+NUV.US,D,20081003,000000,5.70586,5.75519,5.64376,5.64376,414034.39544917,0
+NUV.US,D,20081006,000000,5.77382,5.77382,4.96581,5.23888,1063272.6662898,0
+NUV.US,D,20081007,000000,5.32682,5.45687,5.10891,5.1526,782926.00084023,0
+NUV.US,D,20081008,000000,5.04702,5.23302,4.76116,5.20173,1409773.9155386,0
+NUV.US,D,20081009,000000,5.27066,5.48193,4.94144,5.04702,762872.22591065,0
+NUV.US,D,20081010,000000,4.49423,5.07811,4.40045,5.07811,1363536.6864313,0
+NUV.US,D,20081013,000000,4.97243,5.57552,4.97243,5.46311,1146859.2947378,0
+NUV.US,D,20081014,000000,5.48193,5.66843,5.35781,5.39447,534192.93045511,0
+NUV.US,D,20081015,000000,5.25233,5.34533,5.05306,5.14626,587429.64603976,0
+NUV.US,D,20081016,000000,5.09029,5.32682,5.04702,5.10891,558819.34763501,0
+NUV.US,D,20081017,000000,5.10891,5.41962,5.028,5.35781,501381.29901824,0
+NUV.US,D,20081020,000000,5.37,5.58098,5.36346,5.57552,559180.39969247,0
+NUV.US,D,20081021,000000,5.45111,5.55046,5.43854,5.51898,348635.76439524,0
+NUV.US,D,20081022,000000,5.49441,5.51323,5.28908,5.32682,383722.4340805,0
+NUV.US,D,20081023,000000,5.32682,5.56234,5.32682,5.40774,297460.73811593,0
+NUV.US,D,20081024,000000,5.32682,5.53166,5.26404,5.47637,334542.42556181,0
+NUV.US,D,20081027,000000,5.40774,5.50689,5.39447,5.41962,301464.10794612,0
+NUV.US,D,20081028,000000,5.41962,5.48193,5.38853,5.48193,253861.65074663,0
+NUV.US,D,20081029,000000,5.50689,5.54432,5.4322,5.48193,472913.57514755,0
+NUV.US,D,20081030,000000,5.36346,5.44507,5.31404,5.34533,554736.99766725,0
+NUV.US,D,20081031,000000,5.40774,5.46926,5.33267,5.35781,470212.86472918,0
+NUV.US,D,20081103,000000,5.49441,5.49441,5.33911,5.41962,417065.38644281,0
+NUV.US,D,20081104,000000,5.42576,5.56898,5.42576,5.50689,484171.83475714,0
+NUV.US,D,20081105,000000,5.49441,5.63694,5.48787,5.56898,398723.53163791,0
+NUV.US,D,20081106,000000,5.60623,5.66229,5.58098,5.64991,283314.06204674,0
+NUV.US,D,20081107,000000,5.60019,5.77382,5.58098,5.61831,447719.93697966,0
+NUV.US,D,20081110,000000,5.58098,5.60623,5.38853,5.45687,1186586.3039342,0
+NUV.US,D,20081111,000000,5.51323,5.51323,5.1526,5.3079,1017531.8837616,0
+NUV.US,D,20081112,000000,5.2459,5.31404,5.12763,5.14626,932206.66657098,0
+NUV.US,D,20081113,000000,5.14021,5.23888,5.14021,5.22124,604243.18389694,0
+NUV.US,D,20081114,000000,5.25828,5.35177,5.19052,5.33911,516392.65373638,0
+NUV.US,D,20081117,000000,5.26404,5.39447,5.19052,5.29552,700823.58354886,0
+NUV.US,D,20081118,000000,5.25828,5.28908,5.1526,5.17082,450598.09627853,0
+NUV.US,D,20081119,000000,5.17082,5.22738,5.14021,5.14626,492577.57796967,0
+NUV.US,D,20081120,000000,5.12159,5.14021,4.86674,4.92222,896759.97054436,0
+NUV.US,D,20081121,000000,4.94738,5.04028,4.89755,5.01591,819758.43928054,0
+NUV.US,D,20081124,000000,5.028,5.35177,5.028,5.10891,827526.18709609,0
+NUV.US,D,20081125,000000,5.10891,5.35177,5.10891,5.26404,383854.75145381,0
+NUV.US,D,20081126,000000,5.21431,5.31404,5.12763,5.21431,615921.98709617,0
+NUV.US,D,20081128,000000,5.23888,5.25233,5.14021,5.1835,217194.35259397,0
+NUV.US,D,20081201,000000,5.25233,5.27066,5.16497,5.20173,327934.76262403,0
+NUV.US,D,20081202,000000,5.19618,5.32058,5.13406,5.21431,427502.0474785,0
+NUV.US,D,20081203,000000,5.23888,5.26404,5.07207,5.14626,612874.58464537,0
+NUV.US,D,20081204,000000,5.10891,5.25828,5.10891,5.23888,512262.09511321,0
+NUV.US,D,20081205,000000,5.25828,5.30186,5.17775,5.22124,706616.82792523,0
+NUV.US,D,20081208,000000,5.22124,5.28908,5.1835,5.20876,514305.32152924,0
+NUV.US,D,20081209,000000,5.20173,5.23302,5.07207,5.17082,739097.15307075,0
+NUV.US,D,20081210,000000,5.14021,5.20173,5.08376,5.15883,467929.62075223,0
+NUV.US,D,20081211,000000,5.12763,5.17082,4.92934,4.98451,661351.97765451,0
+NUV.US,D,20081212,000000,4.92934,4.95353,4.68025,4.89755,920784.29238983,0
+NUV.US,D,20081215,000000,5.00956,5.04702,4.83526,4.97896,724679.68795848,0
+NUV.US,D,20081216,000000,4.92934,5.04028,4.84813,5.04028,752364.790466,0
+NUV.US,D,20081217,000000,5.05306,5.2459,5.028,5.2459,796047.98655319,0
+NUV.US,D,20081218,000000,5.1835,5.47637,5.16497,5.43854,737208.80978165,0
+NUV.US,D,20081219,000000,5.45111,5.45687,5.38258,5.42576,690198.19075587,0
+NUV.US,D,20081222,000000,5.40774,5.48787,5.38853,5.45687,520648.34972035,0
+NUV.US,D,20081223,000000,5.50689,5.51323,5.41348,5.47637,557549.51113751,0
+NUV.US,D,20081224,000000,5.48193,5.48193,5.37,5.41348,315308.19777398,0
+NUV.US,D,20081226,000000,5.50075,5.56234,5.32682,5.35177,518049.18519315,0
+NUV.US,D,20081229,000000,5.35781,5.41962,5.27066,5.35177,526939.06639178,0
+NUV.US,D,20081230,000000,5.37664,5.49441,5.23888,5.28908,754170.05075323,0
+NUV.US,D,20081231,000000,5.31404,5.38853,5.27066,5.33267,744786.80012382,0
+NUV.US,D,20090102,000000,5.32058,5.84266,5.32058,5.63694,384808.66740106,0
+NUV.US,D,20090105,000000,5.58098,5.76192,5.58098,5.67486,465011.45852653,0
+NUV.US,D,20090106,000000,5.76192,5.7865,5.64991,5.76786,427444.60737845,0
+NUV.US,D,20090107,000000,5.77382,5.7865,5.66843,5.69913,484495.96103599,0
+NUV.US,D,20090108,000000,5.73034,5.82393,5.69913,5.81778,420378.44935637,0
+NUV.US,D,20090109,000000,5.81117,5.88633,5.77382,5.84266,419149.64150174,0
+NUV.US,D,20090112,000000,5.85494,5.9418,5.79254,5.89197,485543.2171458,0
+NUV.US,D,20090113,000000,5.9106,6.02231,5.76192,5.83661,412451.71554961,0
+NUV.US,D,20090114,000000,5.85494,5.85494,5.63118,5.69913,460472.6649066,0
+NUV.US,D,20090115,000000,5.69913,5.82393,5.64376,5.80522,356853.80156653,0
+NUV.US,D,20090116,000000,5.84266,5.89842,5.79908,5.81778,322944.65393227,0
+NUV.US,D,20090120,000000,5.87325,5.98498,5.66843,5.7431,525517.42391559,0
+NUV.US,D,20090121,000000,5.79254,5.79908,5.65555,5.74944,366645.28719273,0
+NUV.US,D,20090122,000000,5.7865,5.81117,5.69913,5.73034,255350.99048363,0
+NUV.US,D,20090123,000000,5.69299,5.83661,5.64991,5.82393,335404.02706254,0
+NUV.US,D,20090126,000000,5.76192,5.84909,5.69913,5.74944,439614.72857633,0
+NUV.US,D,20090127,000000,5.73034,5.79254,5.69299,5.71182,439059.8161812,0
+NUV.US,D,20090128,000000,5.78026,5.84266,5.73706,5.79254,481478.30435126,0
+NUV.US,D,20090129,000000,5.82978,5.83661,5.75519,5.76192,337759.07116455,0
+NUV.US,D,20090130,000000,5.79254,5.97904,5.79254,5.85494,870376.50173261,0
+NUV.US,D,20090202,000000,5.9418,5.9418,5.77382,5.79254,393769.32300868,0
+NUV.US,D,20090203,000000,5.82393,5.86751,5.79254,5.82393,240813.51659088,0
+NUV.US,D,20090204,000000,5.87325,5.87325,5.79908,5.82393,320128.03759773,0
+NUV.US,D,20090205,000000,5.85494,5.93566,5.80522,5.87999,366452.45257112,0
+NUV.US,D,20090206,000000,5.86117,5.88633,5.81778,5.86117,319921.86866721,0
+NUV.US,D,20090209,000000,5.85494,5.90446,5.79908,5.90446,286449.67607977,0
+NUV.US,D,20090210,000000,5.89842,5.92961,5.78026,5.7865,411431.12805766,0
+NUV.US,D,20090211,000000,5.78026,5.86751,5.75519,5.77382,349026.56221878,0
+NUV.US,D,20090212,000000,5.78026,5.79254,5.73706,5.74944,308565.14031467,0
+NUV.US,D,20090213,000000,5.76786,5.82393,5.74944,5.76786,350322.04161811,0
+NUV.US,D,20090217,000000,5.73706,5.79254,5.66843,5.69913,411278.29636289,0
+NUV.US,D,20090218,000000,5.7431,5.76786,5.69913,5.73034,354182.83691425,0
+NUV.US,D,20090219,000000,5.75519,5.77382,5.57552,5.61287,548859.64457296,0
+NUV.US,D,20090220,000000,5.57552,5.58098,5.32682,5.35177,766829.43851759,0
+NUV.US,D,20090223,000000,5.41348,5.56898,5.4013,5.46311,563722.27046063,0
+NUV.US,D,20090224,000000,5.41348,5.52572,5.40774,5.46926,546088.1597456,0
+NUV.US,D,20090225,000000,5.46926,5.61831,5.41962,5.51323,378911.8257014,0
+NUV.US,D,20090226,000000,5.53166,5.61287,5.46311,5.58742,321667.63742226,0
+NUV.US,D,20090227,000000,5.57552,5.70586,5.51898,5.63118,405655.32085453,0
+NUV.US,D,20090302,000000,5.68675,5.71816,5.45111,5.68675,519620.58221591,0
+NUV.US,D,20090303,000000,5.50075,5.6808,5.45687,5.48193,579616.76671703,0
+NUV.US,D,20090304,000000,5.48193,5.54432,5.43854,5.49441,452059.74168156,0
+NUV.US,D,20090305,000000,5.48193,5.51898,5.41962,5.4322,292477.80943667,0
+NUV.US,D,20090306,000000,5.4322,5.50689,5.41962,5.45111,344805.74058125,0
+NUV.US,D,20090309,000000,5.4322,5.50689,5.41962,5.42576,277002.83105386,0
+NUV.US,D,20090310,000000,5.47637,5.56234,5.43854,5.52572,352461.68534493,0
+NUV.US,D,20090311,000000,5.5565,5.63694,5.48787,5.59376,285501.91442895,0
+NUV.US,D,20090312,000000,5.57552,5.66229,5.51898,5.56234,381971.53674508,0
+NUV.US,D,20090313,000000,5.56898,5.65555,5.51323,5.63694,287112.28866246,0
+NUV.US,D,20090316,000000,5.60623,5.61287,5.51323,5.55046,270901.8718558,0
+NUV.US,D,20090317,000000,5.58098,5.58098,5.47637,5.51323,297841.27877876,0
+NUV.US,D,20090318,000000,5.48787,5.57552,5.48787,5.51898,372270.31413323,0
+NUV.US,D,20090319,000000,5.5565,5.57552,5.46311,5.53166,279938.43045279,0
+NUV.US,D,20090320,000000,5.53166,5.55046,5.48193,5.49441,313681.41208331,0
+NUV.US,D,20090323,000000,5.51898,5.57552,5.50689,5.51323,397666.01836736,0
+NUV.US,D,20090324,000000,5.50689,5.60623,5.49441,5.59376,392150.7430466,0
+NUV.US,D,20090325,000000,5.60019,5.61831,5.48193,5.53808,390374.20280937,0
+NUV.US,D,20090326,000000,5.53808,5.56898,5.47637,5.5565,507606.36986102,0
+NUV.US,D,20090327,000000,5.56234,5.59376,5.50689,5.52572,490651.28318588,0
+NUV.US,D,20090330,000000,5.48193,5.53166,5.46926,5.48193,359623.23496174,0
+NUV.US,D,20090331,000000,5.50689,5.53166,5.48193,5.50689,381434.06152319,0
+NUV.US,D,20090401,000000,5.53808,5.5565,5.49441,5.53166,450253.45567826,0
+NUV.US,D,20090402,000000,5.54432,5.64376,5.53166,5.64376,456358.51774059,0
+NUV.US,D,20090403,000000,5.58098,5.62445,5.57552,5.59376,462235.87083487,0
+NUV.US,D,20090406,000000,5.60623,5.63694,5.58742,5.63694,286898.93971942,0
+NUV.US,D,20090407,000000,5.6808,5.7431,5.64376,5.67486,617756.99314951,0
+NUV.US,D,20090408,000000,5.67486,5.67486,5.61831,5.66843,343236.39499064,0
+NUV.US,D,20090409,000000,5.66843,5.75519,5.61831,5.73034,435928.30501247,0
+NUV.US,D,20090413,000000,5.69913,5.70586,5.62445,5.64376,450524.24472132,0
+NUV.US,D,20090414,000000,5.64376,5.67486,5.60623,5.61287,378750.78827804,0
+NUV.US,D,20090415,000000,5.61287,5.62445,5.57552,5.57552,471885.80764311,0
+NUV.US,D,20090416,000000,5.60623,5.63118,5.58098,5.62445,400621.10637167,0
+NUV.US,D,20090417,000000,5.63118,5.6808,5.61287,5.61831,331536.05175389,0
+NUV.US,D,20090420,000000,5.63118,5.63694,5.57552,5.58742,402540.22114295,0
+NUV.US,D,20090421,000000,5.57552,5.67486,5.57552,5.63694,536723.37200548,0
+NUV.US,D,20090422,000000,5.61287,5.74944,5.60019,5.74944,512112.34056666,0
+NUV.US,D,20090423,000000,5.71816,5.80522,5.71816,5.73706,410036.15419933,0
+NUV.US,D,20090424,000000,5.77382,5.81778,5.73034,5.78026,338398.09227761,0
+NUV.US,D,20090427,000000,5.62445,5.73706,5.62445,5.64991,565018.77557602,0
+NUV.US,D,20090428,000000,5.66843,5.73706,5.63694,5.72448,494283.34379789,0
+NUV.US,D,20090429,000000,5.70586,5.72448,5.67486,5.70586,374204.81464559,0
+NUV.US,D,20090430,000000,5.69913,5.73034,5.66843,5.6808,341236.24864965,0
+NUV.US,D,20090501,000000,5.72448,5.73034,5.68675,5.73034,258067.08664308,0
+NUV.US,D,20090504,000000,5.71816,5.75519,5.71182,5.73034,468373.75581153,0
+NUV.US,D,20090505,000000,5.73034,5.73706,5.68675,5.69913,344575.98018105,0
+NUV.US,D,20090506,000000,5.70586,5.71182,5.66843,5.71182,380131.40211136,0
+NUV.US,D,20090507,000000,5.73034,5.7431,5.66843,5.69913,400376.98594646,0
+NUV.US,D,20090508,000000,5.70586,5.76192,5.69913,5.74944,330752.40467464,0
+NUV.US,D,20090511,000000,5.73706,5.7431,5.70586,5.71182,368858.78247676,0
+NUV.US,D,20090512,000000,5.72448,5.85494,5.69913,5.85494,435428.78128526,0
+NUV.US,D,20090513,000000,5.7865,5.84266,5.74944,5.82393,372925.74670343,0
+NUV.US,D,20090514,000000,5.81117,5.81778,5.73034,5.76192,383624.99105363,0
+NUV.US,D,20090515,000000,5.74944,5.79254,5.67486,5.73706,405388.63467574,0
+NUV.US,D,20090518,000000,5.74944,5.78026,5.69913,5.77382,399230.23537763,0
+NUV.US,D,20090519,000000,5.77382,5.7865,5.73706,5.74944,310132.43447315,0
+NUV.US,D,20090520,000000,5.73034,5.81778,5.72448,5.7431,343863.10751082,0
+NUV.US,D,20090521,000000,5.73706,5.79254,5.71816,5.78026,397173.67465266,0
+NUV.US,D,20090522,000000,5.7865,5.7865,5.70586,5.73034,382577.73494381,0
+NUV.US,D,20090526,000000,5.72448,5.7865,5.71182,5.7431,310017.55427305,0
+NUV.US,D,20090527,000000,5.7865,5.82393,5.76192,5.79254,357975.93494961,0
+NUV.US,D,20090528,000000,5.80522,5.80522,5.73034,5.7431,492070.87422994,0
+NUV.US,D,20090529,000000,5.75519,5.77382,5.71816,5.74944,425920.39329501,0
+NUV.US,D,20090601,000000,5.7431,5.75519,5.70586,5.72448,648531.55246682,0
+NUV.US,D,20090602,000000,5.72448,5.75519,5.71816,5.75519,332468.42766362,0
+NUV.US,D,20090603,000000,5.71816,5.78026,5.71816,5.76192,507315.06649649,0
+NUV.US,D,20090604,000000,5.7431,5.79254,5.7431,5.79254,290647.93196369,0
+NUV.US,D,20090605,000000,5.77382,5.81778,5.73706,5.80522,335570.19306624,0
+NUV.US,D,20090608,000000,5.79254,5.80522,5.7431,5.76192,402299.17786597,0
+NUV.US,D,20090609,000000,5.76786,5.7865,5.72448,5.76192,429163.70751564,0
+NUV.US,D,20090610,000000,5.76786,5.7865,5.69299,5.71816,659349.77988138,0
+NUV.US,D,20090611,000000,5.69913,5.69913,5.66843,5.67486,456239.53467621,0
+NUV.US,D,20090612,000000,5.65555,5.69913,5.64991,5.66229,370906.11175707,0
+NUV.US,D,20090615,000000,5.6808,5.73034,5.64991,5.6808,429202.68472639,0
+NUV.US,D,20090616,000000,5.66229,5.71816,5.63694,5.65555,511127.65313726,0
+NUV.US,D,20090617,000000,5.65555,5.6808,5.63694,5.6808,313251.63704902,0
+NUV.US,D,20090618,000000,5.65555,5.69299,5.64991,5.6808,281770.35935791,0
+NUV.US,D,20090619,000000,5.67486,5.73706,5.66843,5.71816,345538.1018569,0
+NUV.US,D,20090622,000000,5.67486,5.70586,5.66229,5.66229,413328.70279142,0
+NUV.US,D,20090623,000000,5.6808,5.69299,5.64376,5.68675,376058.28358823,0
+NUV.US,D,20090624,000000,5.66843,5.69299,5.65555,5.66843,367279.17972541,0
+NUV.US,D,20090625,000000,5.66229,5.6808,5.65555,5.66229,376017.25494534,0
+NUV.US,D,20090626,000000,5.66843,5.6808,5.66229,5.66229,289735.04465935,0
+NUV.US,D,20090629,000000,5.66843,5.6808,5.66229,5.6808,346448.9377291,0
+NUV.US,D,20090630,000000,5.6808,5.70586,5.67486,5.67486,353909.99643901,0
+NUV.US,D,20090701,000000,5.71816,5.79254,5.68675,5.69913,472878.7008011,0
+NUV.US,D,20090702,000000,5.70586,5.78026,5.69913,5.71182,457753.49159891,0
+NUV.US,D,20090706,000000,5.76192,5.79254,5.73034,5.79254,373233.46152512,0
+NUV.US,D,20090707,000000,5.78026,5.7865,5.73706,5.76192,238806.19023739,0
+NUV.US,D,20090708,000000,5.76192,5.81778,5.72448,5.81117,355010.5897846,0
+NUV.US,D,20090709,000000,5.81117,5.83661,5.76192,5.82978,463981.63958993,0
+NUV.US,D,20090710,000000,5.79908,5.84266,5.77382,5.80522,247632.47703955,0
+NUV.US,D,20090713,000000,5.79254,5.81778,5.78026,5.80522,263274.64714216,0
+NUV.US,D,20090714,000000,5.77382,5.82393,5.76786,5.78026,413364.60285397,0
+NUV.US,D,20090715,000000,5.81117,5.81778,5.7865,5.79254,300601.48072931,0
+NUV.US,D,20090716,000000,5.80522,5.82393,5.77382,5.80522,360760.75408593,0
+NUV.US,D,20090717,000000,5.80522,5.84909,5.79908,5.84266,292940.40738529,0
+NUV.US,D,20090720,000000,5.82978,5.84266,5.79254,5.81117,342759.43701701,0
+NUV.US,D,20090721,000000,5.81778,5.82393,5.79254,5.81117,344470.33142562,0
+NUV.US,D,20090722,000000,5.79908,5.82978,5.79254,5.82978,331943.26103459,0
+NUV.US,D,20090723,000000,5.82393,5.84266,5.80522,5.82978,338982.75043881,0
+NUV.US,D,20090724,000000,5.84266,5.85494,5.80522,5.82393,440850.71644345,0
+NUV.US,D,20090727,000000,5.84266,5.87999,5.81778,5.87999,326830.06641416,0
+NUV.US,D,20090728,000000,5.85494,5.87999,5.82393,5.85494,313379.85155806,0
+NUV.US,D,20090729,000000,5.86751,5.88633,5.85494,5.87325,317363.73278288,0
+NUV.US,D,20090730,000000,5.86751,5.87999,5.85494,5.86751,414310.31307262,0
+NUV.US,D,20090731,000000,5.86751,5.87999,5.85494,5.85494,267759.07781026,0
+NUV.US,D,20090803,000000,5.88633,5.88633,5.86117,5.87999,273026.12984153,0
+NUV.US,D,20090804,000000,5.86751,5.9106,5.86751,5.87999,536524.38308746,0
+NUV.US,D,20090805,000000,5.88633,5.90446,5.86117,5.87325,402158.65476406,0
+NUV.US,D,20090806,000000,5.88633,5.92961,5.88633,5.89842,304984.36550626,0
+NUV.US,D,20090807,000000,5.89197,5.93566,5.87999,5.93566,267575.47463331,0
+NUV.US,D,20090810,000000,5.86751,5.88633,5.83661,5.86751,422147.80958109,0
+NUV.US,D,20090811,000000,5.86751,5.86751,5.81117,5.84909,292996.82176927,0
+NUV.US,D,20090812,000000,5.83661,5.84266,5.79908,5.82393,370516.33964959,0
+NUV.US,D,20090813,000000,5.81117,5.86751,5.78026,5.84909,460837.81982833,0
+NUV.US,D,20090814,000000,5.84909,5.84909,5.80522,5.82978,285477.2972432,0
+NUV.US,D,20090817,000000,5.81778,5.82393,5.77382,5.7865,305885.96993382,0
+NUV.US,D,20090818,000000,5.76786,5.81117,5.76786,5.81117,565698.82533194,0
+NUV.US,D,20090819,000000,5.81117,5.82978,5.79908,5.81778,338012.4230344,0
+NUV.US,D,20090820,000000,5.81117,5.87999,5.80522,5.87325,487924.92986569,0
+NUV.US,D,20090821,000000,5.88633,5.92337,5.84266,5.84266,443956.58471038,0
+NUV.US,D,20090824,000000,5.85494,5.91753,5.84909,5.87325,364370.24894436,0
+NUV.US,D,20090825,000000,5.87999,5.9106,5.84909,5.89197,527316.5299064,0
+NUV.US,D,20090826,000000,5.87999,5.91753,5.86117,5.88633,420345.62644204,0
+NUV.US,D,20090827,000000,5.86117,5.88633,5.86117,5.86751,510440.4233688,0
+NUV.US,D,20090828,000000,5.86117,5.87999,5.85494,5.85494,265948.68894265,0
+NUV.US,D,20090831,000000,5.82978,5.84266,5.81778,5.84266,421651.36300208,0
+NUV.US,D,20090901,000000,5.85494,5.87999,5.84909,5.87999,345459.12171931,0
+NUV.US,D,20090902,000000,5.87325,5.94833,5.87325,5.9418,426756.35189394,0
+NUV.US,D,20090903,000000,5.92961,5.9418,5.91753,5.91753,411794.23154727,0
+NUV.US,D,20090904,000000,5.91753,5.96061,5.9106,5.93566,262329.96263957,0
+NUV.US,D,20090908,000000,5.93566,5.95389,5.92961,5.94833,252936.45484943,0
+NUV.US,D,20090909,000000,5.9418,5.99161,5.93566,5.96666,329756.43436844,0
+NUV.US,D,20090910,000000,5.97904,5.98498,5.94833,5.96666,349150.67386353,0
+NUV.US,D,20090911,000000,5.93566,5.97904,5.92337,5.97349,511319.46204278,0
+NUV.US,D,20090914,000000,5.96666,5.97349,5.93566,5.94833,394043.1892,0
+NUV.US,D,20090915,000000,5.94833,5.96061,5.9418,5.9418,459164.87691441,0
+NUV.US,D,20090916,000000,5.9418,6.00389,5.92961,5.93566,734150.12445404,0
+NUV.US,D,20090917,000000,5.94833,5.95389,5.89197,5.91753,649850.62333578,0
+NUV.US,D,20090918,000000,5.88633,5.93566,5.88633,5.92961,496544.02202125,0
+NUV.US,D,20090921,000000,5.92337,5.99161,5.9106,5.95389,448648.21002508,0
+NUV.US,D,20090922,000000,5.97904,6.02231,5.95389,6.01062,555184.20987477,0
+NUV.US,D,20090923,000000,5.99161,6.06016,5.97904,6.06016,365476.99658638,0
+NUV.US,D,20090924,000000,6.05343,6.06016,6.0159,6.04153,327940.91692045,0
+NUV.US,D,20090925,000000,6.03519,6.07264,6.01062,6.07264,538746.08410007,0
+NUV.US,D,20090928,000000,6.0665,6.15297,6.06016,6.14701,375769.03165585,0
+NUV.US,D,20090929,000000,6.13423,6.15297,6.09721,6.15297,584523.79240692,0
+NUV.US,D,20090930,000000,6.15921,6.16614,6.12819,6.15921,363102.46387899,0
+NUV.US,D,20091001,000000,6.15921,6.16614,6.07849,6.12245,384900.98184757,0
+NUV.US,D,20091002,000000,6.10968,6.15297,6.07264,6.12819,381051.46942821,0
+NUV.US,D,20091005,000000,6.12245,6.16614,6.10316,6.16614,396478.23915565,0
+NUV.US,D,20091006,000000,6.15921,6.18437,6.12245,6.12245,302360.58379331,0
+NUV.US,D,20091007,000000,6.15297,6.17219,6.12819,6.15921,477598.02044976,0
+NUV.US,D,20091008,000000,6.15921,6.19724,6.12819,6.14701,294794.90204401,0
+NUV.US,D,20091009,000000,6.13423,6.14701,6.03519,6.05343,402902.29891647,0
+NUV.US,D,20091012,000000,6.04719,6.06016,5.99756,6.02915,461887.12737029,0
+NUV.US,D,20091013,000000,5.99756,6.04153,5.97904,6.04153,534135.49035506,0
+NUV.US,D,20091014,000000,6.07264,6.07264,5.84909,5.89197,757172.32169688,0
+NUV.US,D,20091015,000000,5.84266,5.89197,5.81778,5.89197,827037.94624567,0
+NUV.US,D,20091016,000000,5.82393,5.92337,5.82393,5.90446,398690.70872359,0
+NUV.US,D,20091019,000000,5.91753,6.05343,5.91753,6.03519,595134.82517489,0
+NUV.US,D,20091020,000000,6.08493,6.13423,6.03519,6.13423,467549.0800894,0
+NUV.US,D,20091021,000000,6.10316,6.15921,6.08493,6.09721,368866.98820534,0
+NUV.US,D,20091022,000000,6.15921,6.15921,6.04153,6.07264,582891.87813589,0
+NUV.US,D,20091023,000000,6.04719,6.10316,6.02231,6.07264,335457.3642983,0
+NUV.US,D,20091026,000000,6.10316,6.13423,6.00389,6.10968,421997.02931845,0
+NUV.US,D,20091027,000000,6.09721,6.10968,6.0159,6.0665,426033.22206298,0
+NUV.US,D,20091028,000000,6.07849,6.10316,6.02231,6.04719,365499.56233997,0
+NUV.US,D,20091029,000000,6.09721,6.12819,6.04719,6.10316,378496.41069211,0
+NUV.US,D,20091030,000000,6.08493,6.16614,6.04719,6.14097,347639.79408904,0
+NUV.US,D,20091102,000000,6.15297,6.18437,6.09721,6.17744,557198.71624078,0
+NUV.US,D,20091103,000000,6.17744,6.22161,6.16614,6.19051,480028.96754111,0
+NUV.US,D,20091104,000000,6.21527,6.22775,6.12819,6.15297,581587.16729193,0
+NUV.US,D,20091105,000000,6.12819,6.19051,6.08493,6.18437,400427.24603401,0
+NUV.US,D,20091106,000000,6.13423,6.19051,6.13423,6.17219,304777.17085966,0
+NUV.US,D,20091109,000000,6.15297,6.18437,6.14097,6.17219,335162.98378555,0
+NUV.US,D,20091110,000000,6.11611,6.18437,6.11611,6.16614,317948.39094409,0
+NUV.US,D,20091111,000000,6.17219,6.19051,6.12245,6.17219,457835.5488847,0
+NUV.US,D,20091112,000000,6.16614,6.17219,6.04719,6.06016,375277.71365723,0
+NUV.US,D,20091113,000000,6.03519,6.09721,6.02231,6.07264,362213.16804429,0
+NUV.US,D,20091116,000000,6.12819,6.14701,6.08493,6.10316,345412.96449607,0
+NUV.US,D,20091117,000000,6.08493,6.13423,6.07264,6.07264,429566.81393205,0
+NUV.US,D,20091118,000000,6.09145,6.09145,6.02915,6.02915,488096.22444977,0
+NUV.US,D,20091119,000000,6.02231,6.02231,5.94833,5.96061,456448.78075495,0
+NUV.US,D,20091120,000000,5.95389,5.98498,5.9418,5.97904,430701.25590801,0
+NUV.US,D,20091123,000000,5.97904,5.99161,5.94833,5.98498,400529.81764123,0
+NUV.US,D,20091124,000000,5.97904,6.05343,5.97904,6.04719,347769.03431414,0
+NUV.US,D,20091125,000000,6.0665,6.10316,6.02915,6.08493,346414.06338264,0
+NUV.US,D,20091127,000000,6.05343,6.08493,6.05343,6.08493,75466.034303579,0
+NUV.US,D,20091130,000000,6.05343,6.10316,6.03519,6.04719,331212.95119111,0
+NUV.US,D,20091201,000000,6.15921,6.15921,6.04153,6.05343,484267.22635187,0
+NUV.US,D,20091202,000000,6.05343,6.09721,6.03519,6.07849,393575.46267103,0
+NUV.US,D,20091203,000000,6.0665,6.14097,6.0665,6.11611,520146.77456101,0
+NUV.US,D,20091204,000000,6.12819,6.12819,6.08493,6.11611,415286.79477345,0
+NUV.US,D,20091207,000000,6.09145,6.12819,6.07264,6.08493,318608.95209465,0
+NUV.US,D,20091208,000000,6.07264,6.13423,6.07264,6.11611,389201.80933873,0
+NUV.US,D,20091209,000000,6.12245,6.14701,6.10968,6.13423,312266.9496196,0
+NUV.US,D,20091210,000000,6.14701,6.16614,6.10316,6.13423,452651.57985529,0
+NUV.US,D,20091211,000000,6.14701,6.16614,6.10316,6.12819,258863.04231518,0
+NUV.US,D,20091214,000000,6.13423,6.14701,6.07264,6.07849,468611.72194032,0
+NUV.US,D,20091215,000000,6.09145,6.09145,6.02231,6.02231,473673.63075713,0
+NUV.US,D,20091216,000000,6.0665,6.09721,6.04153,6.09721,299791.1650322,0
+NUV.US,D,20091217,000000,6.04153,6.08493,6.04153,6.0665,394651.43883087,0
+NUV.US,D,20091218,000000,6.07849,6.07849,6.02231,6.06016,429568.86536419,0
+NUV.US,D,20091221,000000,6.05343,6.0665,6.02231,6.04719,379932.41319333,0
+NUV.US,D,20091222,000000,6.02915,6.04719,5.98498,5.98498,430283.78946657,0
+NUV.US,D,20091223,000000,6.02231,6.04153,5.98498,6.00389,344563.6715882,0
+NUV.US,D,20091224,000000,6.0159,6.0159,5.98498,5.99161,225339.56392413,0
+NUV.US,D,20091228,000000,6.00389,6.04719,5.98498,6.0159,391766.09951949,0
+NUV.US,D,20091229,000000,6.01062,6.0159,5.97349,6.0159,398398.379643,0
+NUV.US,D,20091230,000000,5.99756,6.0159,5.97904,6.00389,329517.44252358,0
+NUV.US,D,20091231,000000,6.07264,6.07264,5.99161,6.01062,233970.96467255,0
+NUV.US,D,20100104,000000,6.10316,6.10316,6.00389,6.0159,277597.74637579,0
+NUV.US,D,20100105,000000,6.01062,6.05343,6.00389,6.04153,349311.7112869,0
+NUV.US,D,20100106,000000,6.03519,6.04719,6.00389,6.0159,506760.15410138,0
+NUV.US,D,20100107,000000,6.0159,6.07849,6.01062,6.07849,437292.50738863,0
+NUV.US,D,20100108,000000,6.07264,6.10968,6.06016,6.09145,374889.9929819,0
+NUV.US,D,20100111,000000,6.07849,6.09145,6.04719,6.07849,416601.76277813,0
+NUV.US,D,20100112,000000,6.05343,6.0665,6.02231,6.0665,476040.98345199,0
+NUV.US,D,20100113,000000,6.02915,6.05343,5.99161,6.04153,796950.61669684,0
+NUV.US,D,20100114,000000,6.04153,6.04153,6.0159,6.04153,245786.18810941,0
+NUV.US,D,20100115,000000,6.04719,6.0665,6.02231,6.0665,284233.10364752,0
+NUV.US,D,20100119,000000,6.04719,6.07264,6.03519,6.07264,437158.13858316,0
+NUV.US,D,20100120,000000,6.05343,6.0665,6.04153,6.04719,208421.40302756,0
+NUV.US,D,20100121,000000,6.06016,6.06016,6.0159,6.05343,436373.46578784,0
+NUV.US,D,20100122,000000,6.04153,6.05343,6.02231,6.04153,377213.23988565,0
+NUV.US,D,20100125,000000,6.03519,6.04153,6.0159,6.02915,384928.67618151,0
+NUV.US,D,20100126,000000,6.02915,6.04153,6.01062,6.04153,492968.3757932,0
+NUV.US,D,20100127,000000,6.03519,6.04153,6.02231,6.02915,342020.92144496,0
+NUV.US,D,20100128,000000,6.03519,6.04719,6.02231,6.03519,439583.95709416,0
+NUV.US,D,20100129,000000,6.03519,6.04153,6.02231,6.04153,265506.60531548,0
+NUV.US,D,20100201,000000,6.08493,6.08493,6.02915,6.04719,452923.39461444,0
+NUV.US,D,20100202,000000,6.04719,6.07849,6.04153,6.07849,426045.53065582,0
+NUV.US,D,20100203,000000,6.07849,6.09721,6.0665,6.09721,314644.55947521,0
+NUV.US,D,20100204,000000,6.08493,6.10968,6.05343,6.0665,388322.77066476,0
+NUV.US,D,20100205,000000,6.08493,6.09721,6.04719,6.09721,255938.72579306,0
+NUV.US,D,20100208,000000,6.09721,6.12245,6.06016,6.10968,256994.18763145,0
+NUV.US,D,20100209,000000,6.09721,6.10968,6.06016,6.0665,338841.20162081,0
+NUV.US,D,20100210,000000,6.05343,6.09145,6.02231,6.09145,288054.92173292,0
+NUV.US,D,20100211,000000,6.07264,6.10968,6.04719,6.07849,334778.34025842,0
+NUV.US,D,20100212,000000,6.09145,6.09145,6.05343,6.07264,320470.62676588,0
+NUV.US,D,20100216,000000,6.07264,6.10316,6.05343,6.08493,380582.71718317,0
+NUV.US,D,20100217,000000,6.07849,6.10316,6.05343,6.07264,370163.49332072,0
+NUV.US,D,20100218,000000,6.07264,6.08493,6.05343,6.07264,385862.07780731,0
+NUV.US,D,20100219,000000,6.05343,6.07849,6.02915,6.02915,343621.03851775,0
+NUV.US,D,20100222,000000,6.04153,6.05343,6.01062,6.0159,497244.58609864,0
+NUV.US,D,20100223,000000,6.03519,6.0665,6.0159,6.0665,366990.95350909,0
+NUV.US,D,20100224,000000,6.04153,6.12245,6.02915,6.12245,452763.38290718,0
+NUV.US,D,20100225,000000,6.08493,6.14097,6.06016,6.07849,286559.4276995,0
+NUV.US,D,20100226,000000,6.09145,6.10968,6.0665,6.0665,381730.49346808,0
+NUV.US,D,20100301,000000,6.10316,6.13423,6.08493,6.13423,341264.96869966,0
+NUV.US,D,20100302,000000,6.11611,6.14097,6.09721,6.10316,345772.99083744,0
+NUV.US,D,20100303,000000,6.11611,6.14097,6.07849,6.07849,370100.92464032,0
+NUV.US,D,20100304,000000,6.07849,6.10968,6.07849,6.09145,364341.52889433,0
+NUV.US,D,20100305,000000,6.08493,6.14701,6.08493,6.10968,407326.21233631,0
+NUV.US,D,20100308,000000,6.12245,6.15297,6.10968,6.10968,423437.13468397,0
+NUV.US,D,20100309,000000,6.12245,6.15297,6.10316,6.15297,307552.75855131,0
+NUV.US,D,20100310,000000,6.14097,6.16614,6.10316,6.12245,319872.63429573,0
+NUV.US,D,20100311,000000,6.10316,6.10316,6.05343,6.07264,283905.90022044,0
+NUV.US,D,20100312,000000,6.07264,6.12245,6.0665,6.09721,248387.40406876,0
+NUV.US,D,20100315,000000,6.08493,6.11611,6.0665,6.07264,310571.44095211,0
+NUV.US,D,20100316,000000,6.08493,6.11611,6.07264,6.10968,267518.03453328,0
+NUV.US,D,20100317,000000,6.10968,6.13423,6.07849,6.09721,432054.17540739,0
+NUV.US,D,20100318,000000,6.09721,6.10968,6.0665,6.0665,562452.43396311,0
+NUV.US,D,20100319,000000,6.07264,6.09145,6.06016,6.09145,305785.44975872,0
+NUV.US,D,20100322,000000,6.09145,6.10316,6.07849,6.10316,414301.08162797,0
+NUV.US,D,20100323,000000,6.10316,6.14701,6.10316,6.11611,489056.29469345,0
+NUV.US,D,20100324,000000,6.11611,6.12819,6.10316,6.11611,200831.10409253,0
+NUV.US,D,20100325,000000,6.11611,6.12245,6.07849,6.07849,253977.55666281,0
+NUV.US,D,20100326,000000,6.07849,6.09721,6.07264,6.09145,305452.09203523,0
+NUV.US,D,20100329,000000,6.07849,6.10968,6.07849,6.08493,260406.74500401,0
+NUV.US,D,20100330,000000,6.08493,6.10968,6.07264,6.09145,311540.74264042,0
+NUV.US,D,20100331,000000,6.08493,6.10968,6.07264,6.08493,176220.07265371,0
+NUV.US,D,20100401,000000,6.11611,6.11611,6.0665,6.10316,366377.57529785,0
+NUV.US,D,20100405,000000,6.12245,6.14097,6.08493,6.11611,296466.81924188,0
+NUV.US,D,20100406,000000,6.09145,6.12819,6.05343,6.08493,715476.96335778,0
+NUV.US,D,20100407,000000,6.09721,6.13423,6.07849,6.13423,363826.61942604,0
+NUV.US,D,20100408,000000,6.13423,6.14097,6.12245,6.14097,270807.50597714,0
+NUV.US,D,20100409,000000,6.13423,6.14097,6.11611,6.13423,230916.38220923,0
+NUV.US,D,20100412,000000,6.13423,6.13423,6.09145,6.10968,382878.26975299,0
+NUV.US,D,20100413,000000,6.07849,6.09145,6.04719,6.05343,446171.10571049,0
+NUV.US,D,20100414,000000,6.07264,6.07849,6.05343,6.07849,300682.51229902,0
+NUV.US,D,20100415,000000,6.05343,6.07849,6.05343,6.0665,314013.74409075,0
+NUV.US,D,20100416,000000,6.06016,6.10316,6.06016,6.10316,211489.31979981,0
+NUV.US,D,20100419,000000,6.09721,6.12245,6.08493,6.10968,272297.87143019,0
+NUV.US,D,20100420,000000,6.12245,6.12245,6.09721,6.10968,255546.90225342,0
+NUV.US,D,20100421,000000,6.11611,6.14097,6.09721,6.14097,252050.23616296,0
+NUV.US,D,20100422,000000,6.13423,6.15297,6.12245,6.15297,436222.68552521,0
+NUV.US,D,20100423,000000,6.13923,6.15803,6.12645,6.12645,178732.05131476,0
+NUV.US,D,20100426,000000,6.13423,6.15921,6.12245,6.15921,335065.54075867,0
+NUV.US,D,20100427,000000,6.15297,6.17219,6.14097,6.17219,231261.02280954,0
+NUV.US,D,20100428,000000,6.17219,6.17744,6.14097,6.14701,246150.31731507,0
+NUV.US,D,20100429,000000,6.13423,6.15297,6.12245,6.12245,362199.83373536,0
+NUV.US,D,20100430,000000,6.14097,6.17219,6.13423,6.17219,291689.03377708,0
+NUV.US,D,20100503,000000,6.19724,6.19724,6.15297,6.15921,306934.2517597,0
+NUV.US,D,20100504,000000,6.15297,6.18437,6.10316,6.11611,337887.28567358,0
+NUV.US,D,20100505,000000,6.12819,6.14701,6.10316,6.10968,386556.48758827,0
+NUV.US,D,20100506,000000,6.11611,6.13423,6.02915,6.05343,403641.84020459,0
+NUV.US,D,20100507,000000,6.05343,6.15921,6.04719,6.14097,316514.43987501,0
+NUV.US,D,20100510,000000,6.19051,6.19051,6.11611,6.14097,322915.93388226,0
+NUV.US,D,20100511,000000,6.14097,6.19051,6.14097,6.18437,285917.32943823,0
+NUV.US,D,20100512,000000,6.18437,6.20288,6.13423,6.20288,461610.18403077,0
+NUV.US,D,20100513,000000,6.19051,6.20288,6.17744,6.20288,274598.55258038,0
+NUV.US,D,20100514,000000,6.17744,6.20902,6.15921,6.19051,367009.41639839,0
+NUV.US,D,20100517,000000,6.20288,6.20288,6.11611,6.12819,269063.78865423,0
+NUV.US,D,20100518,000000,6.17219,6.17219,6.12245,6.17219,294018.43497728,0
+NUV.US,D,20100519,000000,6.15921,6.19724,6.02231,6.16614,307211.19509922,0
+NUV.US,D,20100520,000000,6.15921,6.16614,6.08493,6.12245,279669.69284183,0
+NUV.US,D,20100521,000000,6.10968,6.10968,5.89197,6.05343,846046.51649759,0
+NUV.US,D,20100524,000000,6.09145,6.10968,6.04719,6.10316,263561.8476424,0
+NUV.US,D,20100525,000000,6.06016,6.10968,6.04153,6.10968,348839.88189363,0
+NUV.US,D,20100526,000000,6.10968,6.17219,6.10968,6.15921,322507.69888548,0
+NUV.US,D,20100527,000000,6.17219,6.17219,6.12819,6.13423,163643.7678912,0
+NUV.US,D,20100528,000000,6.16614,6.16614,6.07849,6.09145,258466.09019519,0
+NUV.US,D,20100601,000000,6.14701,6.14701,6.07849,6.08493,296509.89931689,0
+NUV.US,D,20100602,000000,6.0665,6.16614,6.0665,6.14097,339913.07491639,0
+NUV.US,D,20100603,000000,6.15921,6.17744,6.11611,6.11611,242783.91716577,0
+NUV.US,D,20100604,000000,6.14097,6.15297,6.08493,6.13423,261734.02160156,0
+NUV.US,D,20100607,000000,6.12819,6.17219,6.12245,6.14097,359158.58558098,0
+NUV.US,D,20100608,000000,6.14097,6.17744,6.12245,6.17744,639039.57593372,0
+NUV.US,D,20100609,000000,6.19051,6.19051,6.15921,6.19051,325217.64074851,0
+NUV.US,D,20100610,000000,6.19051,6.20288,6.17744,6.20288,254502.72329183,0
+NUV.US,D,20100611,000000,6.15297,6.18437,6.15297,6.17219,270734.68013601,0
+NUV.US,D,20100614,000000,6.15921,6.17219,6.12245,6.13423,351958.05875343,0
+NUV.US,D,20100615,000000,6.13423,6.14097,6.10316,6.10316,385225.10812642,0
+NUV.US,D,20100616,000000,6.10968,6.17219,6.10316,6.17219,299723.46777143,0
+NUV.US,D,20100617,000000,6.15921,6.18437,6.13423,6.17219,212894.55081888,0
+NUV.US,D,20100618,000000,6.17744,6.18437,6.14097,6.14097,314725.59104492,0
+NUV.US,D,20100621,000000,6.15921,6.19051,6.14097,6.19051,300543.0149132,0
+NUV.US,D,20100622,000000,6.18437,6.18437,6.16614,6.18437,271693.72466361,0
+NUV.US,D,20100623,000000,6.16614,6.16614,6.12245,6.13423,422027.80080062,0
+NUV.US,D,20100624,000000,6.14701,6.15921,6.12245,6.13423,388567.91680603,0
+NUV.US,D,20100625,000000,6.11611,6.15297,6.10968,6.13423,240265.78420827,0
+NUV.US,D,20100628,000000,6.15297,6.16614,6.12245,6.12245,262744.35193277,0
+NUV.US,D,20100629,000000,6.13423,6.14097,6.11611,6.12819,191304.25321298,0
+NUV.US,D,20100630,000000,6.13433,6.1599,6.12819,6.13433,357868.23476204,0
+NUV.US,D,20100701,000000,6.15921,6.15921,6.11611,6.14097,273420.00481331,0
+NUV.US,D,20100702,000000,6.14097,6.14097,6.12245,6.12245,251352.74923378,0
+NUV.US,D,20100706,000000,6.14097,6.14701,6.13423,6.14097,451745.87256344,0
+NUV.US,D,20100707,000000,6.14701,6.14701,6.13423,6.13423,375276.68794115,0
+NUV.US,D,20100708,000000,6.13423,6.14097,6.13423,6.13423,374472.52654047,0
+NUV.US,D,20100709,000000,6.14097,6.15921,6.11611,6.12245,499003.68916264,0
+NUV.US,D,20100712,000000,6.14097,6.14701,6.11611,6.11611,497188.17171466,0
+NUV.US,D,20100713,000000,6.12245,6.13423,6.08493,6.12245,710031.43672991,0
+NUV.US,D,20100714,000000,6.11611,6.11611,6.09145,6.09145,502581.38682283,0
+NUV.US,D,20100715,000000,6.09721,6.10968,6.08493,6.09145,549156.07651785,0
+NUV.US,D,20100716,000000,6.09721,6.10316,6.08493,6.08493,336610.26916357,0
+NUV.US,D,20100719,000000,6.09721,6.12819,6.08493,6.12245,492158.06009609,0
+NUV.US,D,20100720,000000,6.11611,6.15921,6.10968,6.14701,447210.15609172,0
+NUV.US,D,20100721,000000,6.14097,6.17219,6.13423,6.17219,450534.50188204,0
+NUV.US,D,20100722,000000,6.18437,6.18437,6.14097,6.17744,358069.27511221,0
+NUV.US,D,20100723,000000,6.17744,6.17744,6.15297,6.15297,215754.24722846,0
+NUV.US,D,20100726,000000,6.14701,6.18437,6.14701,6.17744,296855.56563327,0
+NUV.US,D,20100727,000000,6.17744,6.18437,6.15297,6.18437,350909.77692754,0
+NUV.US,D,20100728,000000,6.18437,6.19724,6.15921,6.15921,656394.69187708,0
+NUV.US,D,20100729,000000,6.15921,6.17219,6.14097,6.15921,504824.62787294,0
+NUV.US,D,20100730,000000,6.15297,6.19724,6.14701,6.19724,363583.5247169,0
+NUV.US,D,20100802,000000,6.20288,6.24589,6.19724,6.24041,394744.77899346,0
+NUV.US,D,20100803,000000,6.24041,6.27786,6.22775,6.27122,445800.82220839,0
+NUV.US,D,20100804,000000,6.27786,6.29618,6.24589,6.25289,305340.28898335,0
+NUV.US,D,20100805,000000,6.23408,6.32065,6.23408,6.30856,367142.75948779,0
+NUV.US,D,20100806,000000,6.30856,6.3151,6.24589,6.27786,337314.93610522,0
+NUV.US,D,20100809,000000,6.28371,6.28975,6.23408,6.24589,422214.48112578,0
+NUV.US,D,20100810,000000,6.24041,6.27122,6.22161,6.27122,349503.52019242,0
+NUV.US,D,20100811,000000,6.22775,6.26488,6.21527,6.25933,325766.3988472,0
+NUV.US,D,20100812,000000,6.25933,6.27122,6.22775,6.23408,232433.41628016,0
+NUV.US,D,20100813,000000,6.23408,6.26488,6.23408,6.24041,236618.33785515,0
+NUV.US,D,20100816,000000,6.24041,6.3151,6.24041,6.27786,392313.83190209,0
+NUV.US,D,20100817,000000,6.26488,6.3151,6.26488,6.27786,319047.9585736,0
+NUV.US,D,20100818,000000,6.28371,6.29618,6.25289,6.25289,270382.85952322,0
+NUV.US,D,20100819,000000,6.22775,6.25933,6.21527,6.23408,349070.6680099,0
+NUV.US,D,20100820,000000,6.22775,6.25289,6.22161,6.24041,189911.33078679,0
+NUV.US,D,20100823,000000,6.25289,6.28371,6.25289,6.25289,248914.62212992,0
+NUV.US,D,20100824,000000,6.24041,6.28975,6.24041,6.26488,382281.30299891,0
+NUV.US,D,20100825,000000,6.25289,6.29618,6.25289,6.28975,289955.57361489,0
+NUV.US,D,20100826,000000,6.28371,6.28975,6.25933,6.27786,307344.53818863,0
+NUV.US,D,20100827,000000,6.27786,6.30204,6.25933,6.30204,285829.11785601,0
+NUV.US,D,20100830,000000,6.30204,6.3151,6.28371,6.28975,215726.55289449,0
+NUV.US,D,20100831,000000,6.29755,6.33538,6.27913,6.33538,423633.04645378,0
+NUV.US,D,20100901,000000,6.32748,6.35225,6.30856,6.32748,345306.29002455,0
+NUV.US,D,20100902,000000,6.32065,6.34553,6.28975,6.28975,392823.61279004,0
+NUV.US,D,20100903,000000,6.3151,6.3151,6.27786,6.27786,242885.46305693,0
+NUV.US,D,20100907,000000,6.28371,6.30204,6.27122,6.27786,261180.13492253,0
+NUV.US,D,20100908,000000,6.27786,6.30204,6.27122,6.28371,258762.52214011,0
+NUV.US,D,20100909,000000,6.29618,6.30204,6.27122,6.28371,383204.44746398,0
+NUV.US,D,20100910,000000,6.27786,6.30204,6.27786,6.28975,282875.05556779,0
+NUV.US,D,20100913,000000,6.28975,6.29618,6.26488,6.27786,565349.05615131,0
+NUV.US,D,20100914,000000,6.27786,6.30856,6.25289,6.25933,304179.17838951,0
+NUV.US,D,20100915,000000,6.27122,6.28371,6.24041,6.24041,454757.37495173,0
+NUV.US,D,20100916,000000,6.25933,6.28975,6.24041,6.24589,412988.16505543,0
+NUV.US,D,20100917,000000,6.25933,6.28371,6.22161,6.27786,514866.38822079,0
+NUV.US,D,20100920,000000,6.25933,6.30204,6.25289,6.30204,255020.70990834,0
+NUV.US,D,20100921,000000,6.27786,6.28371,6.23408,6.28371,360680.74823228,0
+NUV.US,D,20100922,000000,6.26488,6.30856,6.25289,6.27122,365688.29409727,0
+NUV.US,D,20100923,000000,6.27786,6.30204,6.27122,6.27122,260972.9402759,0
+NUV.US,D,20100924,000000,6.28371,6.28975,6.27786,6.27786,160340.96213839,0
+NUV.US,D,20100927,000000,6.27786,6.30204,6.25933,6.27122,399828.22784779,0
+NUV.US,D,20100928,000000,6.27786,6.32748,6.27786,6.32748,342958.42593505,0
+NUV.US,D,20100929,000000,6.32748,6.33362,6.30856,6.32748,270178.74202483,0
+NUV.US,D,20100930,000000,6.32065,6.32748,6.26451,6.27737,290506.38314571,0
+NUV.US,D,20101001,000000,6.32748,6.32748,6.26488,6.27122,273983.122937,0
+NUV.US,D,20101004,000000,6.27122,6.28975,6.25289,6.27786,314682.51096988,0
+NUV.US,D,20101005,000000,6.27122,6.28371,6.22775,6.23408,492982.73581821,0
+NUV.US,D,20101006,000000,6.24041,6.27786,6.24041,6.25933,237632.77105068,0
+NUV.US,D,20101007,000000,6.27786,6.28975,6.24041,6.24589,310240.13466075,0
+NUV.US,D,20101008,000000,6.25289,6.25933,6.23408,6.24041,270224.89924808,0
+NUV.US,D,20101011,000000,6.24589,6.26488,6.24041,6.24041,280042.02777609,0
+NUV.US,D,20101012,000000,6.24589,6.25289,6.22161,6.22161,442532.89080201,0
+NUV.US,D,20101013,000000,6.22775,6.24041,6.21527,6.21527,338288.34065784,0
+NUV.US,D,20101014,000000,6.20902,6.22775,6.19051,6.20902,327254.71286809,0
+NUV.US,D,20101015,000000,6.20288,6.20902,6.18437,6.19051,298177.71365047,0
+NUV.US,D,20101018,000000,6.20288,6.20902,6.17219,6.19724,406386.65641409,0
+NUV.US,D,20101019,000000,6.19051,6.19051,6.15297,6.19051,483228.1759706,0
+NUV.US,D,20101020,000000,6.15921,6.19724,6.15921,6.15921,396401.31045022,0
+NUV.US,D,20101021,000000,6.16614,6.20288,6.15921,6.19051,456997.53885363,0
+NUV.US,D,20101022,000000,6.17744,6.22775,6.17219,6.22775,223673.80102269,0
+NUV.US,D,20101025,000000,6.22161,6.23408,6.19724,6.23408,243561.40994858,0
+NUV.US,D,20101026,000000,6.22161,6.23408,6.19724,6.23408,305640.82379254,0
+NUV.US,D,20101027,000000,6.20902,6.25933,6.19724,6.20288,578682.33937516,0
+NUV.US,D,20101028,000000,6.20902,6.22775,6.19724,6.19724,262757.68624171,0
+NUV.US,D,20101029,000000,6.21702,6.23632,6.19809,6.22941,228722.37553058,0
+NUV.US,D,20101101,000000,6.26488,6.26488,6.22775,6.24589,270776.73449498,0
+NUV.US,D,20101102,000000,6.23408,6.25933,6.22775,6.25289,214201.31309498,0
+NUV.US,D,20101103,000000,6.23408,6.24041,6.22161,6.22161,227819.74538695,0
+NUV.US,D,20101104,000000,6.24589,6.26488,6.24041,6.24041,395685.36063174,0
+NUV.US,D,20101105,000000,6.25289,6.26488,6.22775,6.25933,327175.73273053,0
+NUV.US,D,20101108,000000,6.25933,6.26488,6.24041,6.25933,267297.50557772,0
+NUV.US,D,20101109,000000,6.24589,6.25933,6.18437,6.19051,493804.33439215,0
+NUV.US,D,20101110,000000,6.19051,6.19051,6.09721,6.09721,653088.80897605,0
+NUV.US,D,20101111,000000,6.09721,6.10316,5.87325,6.05343,1495459.1590706,0
+NUV.US,D,20101112,000000,6.00389,6.06016,5.97349,6.05343,554097.97655421,0
+NUV.US,D,20101115,000000,6.06016,6.06016,5.66843,5.73034,2531145.1915957,0
+NUV.US,D,20101116,000000,5.68675,5.79254,5.51898,5.78026,2392636.5960563,0
+NUV.US,D,20101117,000000,5.76192,5.84266,5.65555,5.79908,1069051.5506412,0
+NUV.US,D,20101118,000000,5.80522,5.80522,5.69299,5.76786,1136950.8774794,0
+NUV.US,D,20101119,000000,5.78026,5.89197,5.78026,5.86751,836965.8521095,0
+NUV.US,D,20101122,000000,5.88633,5.96061,5.87325,5.9418,842447.27879987,0
+NUV.US,D,20101123,000000,5.9418,5.96061,5.87325,5.89842,789988.05599805,0
+NUV.US,D,20101124,000000,5.89842,5.94833,5.89842,5.94833,636533.75156908,0
+NUV.US,D,20101126,000000,5.9418,5.96666,5.93566,5.96666,169252.38337455,0
+NUV.US,D,20101129,000000,5.95389,5.95389,5.89842,5.9106,491691.3592832,0
+NUV.US,D,20101130,000000,5.88174,5.95116,5.88174,5.92015,538084.49723344,0
+NUV.US,D,20101201,000000,5.96061,5.96061,5.86117,5.87999,699742.47880866,0
+NUV.US,D,20101202,000000,5.89197,5.91753,5.78026,5.81117,753751.55859574,0
+NUV.US,D,20101203,000000,5.79254,5.87325,5.79254,5.82978,393723.16578545,0
+NUV.US,D,20101206,000000,5.82978,5.85494,5.77382,5.78026,880203.88742132,0
+NUV.US,D,20101207,000000,5.76192,5.78026,5.70586,5.73034,868031.71479132,0
+NUV.US,D,20101208,000000,5.71182,5.76786,5.66229,5.71182,1274735.3174718,0
+NUV.US,D,20101209,000000,5.68675,5.70586,5.65555,5.69913,886776.67601264,0
+NUV.US,D,20101210,000000,5.66843,5.69299,5.62445,5.66229,865177.1469621,0
+NUV.US,D,20101213,000000,5.63118,5.64991,5.56234,5.62445,1247563.0730004,0
+NUV.US,D,20101214,000000,5.60019,5.63118,5.53166,5.53808,1619645.6810924,0
+NUV.US,D,20101215,000000,5.53166,5.61287,5.50075,5.59376,1313080.6871185,0
+NUV.US,D,20101216,000000,5.56215,5.72507,5.5563,5.72507,1386321.9432614,0
+NUV.US,D,20101217,000000,5.70586,5.73706,5.6808,5.69913,702118.03723212,0
+NUV.US,D,20101220,000000,5.6808,5.68675,5.54432,5.56234,1316220.404016,0
+NUV.US,D,20101221,000000,5.53166,5.5565,5.50075,5.53808,1313962.8029408,0
+NUV.US,D,20101222,000000,5.50689,5.58098,5.50689,5.55046,1048176.1771378,0
+NUV.US,D,20101223,000000,5.54432,5.56898,5.51898,5.54432,969265.78826328,0
+NUV.US,D,20101227,000000,5.53166,5.56898,5.53166,5.56234,708749.29163953,0
+NUV.US,D,20101228,000000,5.55046,5.58098,5.54432,5.56234,719118.25541445,0
+NUV.US,D,20101229,000000,5.55875,5.60975,5.55299,5.5842,1017111.3401718,0
+NUV.US,D,20101230,000000,5.5842,5.67301,5.57834,5.66005,777520.47713921,0
+NUV.US,D,20101231,000000,5.68978,5.7356,5.68978,5.70966,1120479.9287905,0
+NUV.US,D,20110103,000000,5.69913,5.71816,5.66843,5.67486,753456.15236691,0
+NUV.US,D,20110104,000000,5.65555,5.71182,5.65555,5.71182,574779.48972005,0
+NUV.US,D,20110105,000000,5.69913,5.71816,5.66843,5.71182,791475.34430289,0
+NUV.US,D,20110106,000000,5.68675,5.81117,5.68675,5.73706,1048061.2969374,0
+NUV.US,D,20110107,000000,5.72448,5.72448,5.68675,5.68675,367328.41409688,0
+NUV.US,D,20110110,000000,5.67486,5.6808,5.62445,5.63118,686234.8238525,0
+NUV.US,D,20110111,000000,5.62445,5.63118,5.60019,5.61287,699956.85346776,0
+NUV.US,D,20110112,000000,5.57552,5.60623,5.55046,5.59376,1179243.2025726,0
+NUV.US,D,20110113,000000,5.57552,5.59376,5.51898,5.52572,1077763.9829594,0
+NUV.US,D,20110114,000000,5.50689,5.5565,5.44507,5.5565,1789370.9195762,0
+NUV.US,D,20110118,000000,5.51898,5.60623,5.48787,5.60019,1272502.3335823,0
+NUV.US,D,20110119,000000,5.59376,5.62465,5.54403,5.62465,787095.53667415,0
+NUV.US,D,20110120,000000,5.61287,5.61287,5.56234,5.58742,877991.41785338,0
+NUV.US,D,20110121,000000,5.61287,5.62445,5.58098,5.60623,731717.12593054,0
+NUV.US,D,20110124,000000,5.60623,5.62445,5.58742,5.61831,942857.70226578,0
+NUV.US,D,20110125,000000,5.60623,5.64991,5.60019,5.63694,901559.29604667,0
+NUV.US,D,20110126,000000,5.65555,5.65555,5.61287,5.61287,652450.81357908,0
+NUV.US,D,20110127,000000,5.61287,5.63694,5.61287,5.63118,617188.74644546,0
+NUV.US,D,20110128,000000,5.63118,5.64991,5.59376,5.62445,660768.34520937,0
+NUV.US,D,20110131,000000,5.62416,5.63099,5.58517,5.62416,639739.11429502,0
+NUV.US,D,20110201,000000,5.63118,5.64991,5.60623,5.63694,645619.54453754,0
+NUV.US,D,20110202,000000,5.63694,5.64376,5.60623,5.61287,422131.39812393,0
+NUV.US,D,20110203,000000,5.60019,5.61841,5.58742,5.60623,505532.37196283,0
+NUV.US,D,20110204,000000,5.58742,5.58742,5.55046,5.56898,517845.06769475,0
+NUV.US,D,20110207,000000,5.57552,5.62445,5.56898,5.58098,540745.20472498,0
+NUV.US,D,20110208,000000,5.57552,5.60623,5.56898,5.57552,564952.10403132,0
+NUV.US,D,20110209,000000,5.58098,5.60019,5.55046,5.56234,515508.48648205,0
+NUV.US,D,20110210,000000,5.57552,5.59376,5.55016,5.57552,546593.83776924,0
+NUV.US,D,20110211,000000,5.56234,5.63118,5.56234,5.59376,640682.77308155,0
+NUV.US,D,20110214,000000,5.59376,5.64376,5.58098,5.60019,770374.31326347,0
+NUV.US,D,20110215,000000,5.59376,5.63118,5.57552,5.58742,826929.220342,0
+NUV.US,D,20110216,000000,5.59376,5.61831,5.58098,5.59376,899088.34602849,0
+NUV.US,D,20110218,000000,5.61297,5.62465,5.58742,5.61841,794006.81156932,0
+NUV.US,D,20110222,000000,5.59376,5.60019,5.56234,5.60019,1057636.3564725,0
+NUV.US,D,20110223,000000,5.57552,5.62445,5.57552,5.59376,486193.52113565,0
+NUV.US,D,20110224,000000,5.59376,5.61287,5.57552,5.60019,720237.31164934,0
+NUV.US,D,20110225,000000,5.61297,5.61841,5.59376,5.61297,602435.87217754,0
+NUV.US,D,20110228,000000,5.6038,5.64757,5.6038,5.64183,335814.31349146,0
+NUV.US,D,20110301,000000,5.66258,5.66872,5.64406,5.6502,564099.73397523,0
+NUV.US,D,20110302,000000,5.6502,5.67526,5.64406,5.6502,379230.82339988,0
+NUV.US,D,20110303,000000,5.66872,5.66872,5.62455,5.63128,329084.59034107,0
+NUV.US,D,20110304,000000,5.63138,5.65585,5.63138,5.6502,289717.60748612,0
+NUV.US,D,20110307,000000,5.63138,5.6502,5.60623,5.62465,502705.49846759,0
+NUV.US,D,20110308,000000,5.61841,5.6502,5.61841,5.63722,391972.26845003,0
+NUV.US,D,20110309,000000,5.63138,5.63138,5.59376,5.60019,569958.62418023,0
+NUV.US,D,20110310,000000,5.5999,5.61287,5.58732,5.59356,476494.34995594,0
+NUV.US,D,20110311,000000,5.60623,5.6502,5.59376,5.64406,400575.9748645,0
+NUV.US,D,20110314,000000,5.63138,5.63722,5.60623,5.61841,347490.03954247,0
+NUV.US,D,20110315,000000,5.58742,5.63722,5.56215,5.62465,429516.5538445,0
+NUV.US,D,20110316,000000,5.60623,5.63722,5.56215,5.58742,602165.08313444,0
+NUV.US,D,20110317,000000,5.59034,5.62232,5.59034,5.6038,362635.7630661,0
+NUV.US,D,20110318,000000,5.61841,5.63722,5.60623,5.61297,337232.87881944,0
+NUV.US,D,20110321,000000,5.61841,5.63138,5.60623,5.62465,327786.03379355,0
+NUV.US,D,20110322,000000,5.62465,5.63722,5.61841,5.61841,406316.90772117,0
+NUV.US,D,20110323,000000,5.63138,5.6502,5.61841,5.61841,342177.85600402,0
+NUV.US,D,20110324,000000,5.62465,5.64406,5.62465,5.64406,372405.70865478,0
+NUV.US,D,20110325,000000,5.64406,5.64406,5.61287,5.62455,433564.0294658,0
+NUV.US,D,20110328,000000,5.63138,5.65585,5.62465,5.63722,696411.97872189,0
+NUV.US,D,20110329,000000,5.6502,5.66258,5.63722,5.63722,344906.26075634,0
+NUV.US,D,20110330,000000,5.64406,5.66872,5.63722,5.66872,399255.87827944,0
+NUV.US,D,20110331,000000,5.67019,5.67672,5.64435,5.64435,548762.2015461,0
+NUV.US,D,20110401,000000,5.67526,5.71268,5.6502,5.6502,380543.73997242,0
+NUV.US,D,20110404,000000,5.66258,5.67506,5.6502,5.67506,427665.13633401,0
+NUV.US,D,20110405,000000,5.66149,5.6929,5.66149,5.67447,412366.58111561,0
+NUV.US,D,20110406,000000,5.67526,5.69348,5.66258,5.67526,311899.74326573,0
+NUV.US,D,20110407,000000,5.66783,5.68646,5.66149,5.68061,342306.07051306,0
+NUV.US,D,20110408,000000,5.67526,5.68734,5.66872,5.6816,305369.00903338,0
+NUV.US,D,20110411,000000,5.67526,5.6816,5.64406,5.64406,483459.98780295,0
+NUV.US,D,20110412,000000,5.64902,5.66149,5.63616,5.64318,342635.32537228,0
+NUV.US,D,20110413,000000,5.6816,5.6816,5.62455,5.62455,693345.0876657,0
+NUV.US,D,20110414,000000,5.63128,5.65585,5.61831,5.6502,518157.91109682,0
+NUV.US,D,20110415,000000,5.66258,5.66872,5.63722,5.63722,394826.83627924,0
+NUV.US,D,20110418,000000,5.62455,5.64406,5.61831,5.64406,291207.97293917,0
+NUV.US,D,20110419,000000,5.64406,5.67526,5.63722,5.6502,356933.80742017,0
+NUV.US,D,20110420,000000,5.65585,5.68734,5.6502,5.66258,325737.67879716,0
+NUV.US,D,20110421,000000,5.66872,5.67526,5.6502,5.67526,408738.62336787,0
+NUV.US,D,20110425,000000,5.66872,5.67526,5.65585,5.67526,279134.26905209,0
+NUV.US,D,20110426,000000,5.66149,5.67447,5.64902,5.67447,511837.44865929,0
+NUV.US,D,20110427,000000,5.65585,5.6816,5.65585,5.66258,378857.46274955,0
+NUV.US,D,20110428,000000,5.65585,5.67526,5.6502,5.66258,365833.94577954,0
+NUV.US,D,20110429,000000,5.65976,5.68002,5.65976,5.68002,253467.77577488,0
+NUV.US,D,20110502,000000,5.71268,5.71912,5.6816,5.6816,515082.81431206,0
+NUV.US,D,20110503,000000,5.68549,5.71095,5.67945,5.67945,321401.97695954,0
+NUV.US,D,20110504,000000,5.68646,5.71836,5.68646,5.70577,419440.94486628,0
+NUV.US,D,20110505,000000,5.70451,5.72975,5.69807,5.71095,491146.70404881,0
+NUV.US,D,20110506,000000,5.72478,5.73053,5.70577,5.71182,410072.05426187,0
+NUV.US,D,20110509,000000,5.73053,5.75588,5.71182,5.75588,362865.52346629,0
+NUV.US,D,20110510,000000,5.75588,5.78776,5.73736,5.74994,358397.50425534,0
+NUV.US,D,20110511,000000,5.78045,5.79946,5.71719,5.74885,567756.41177299,0
+NUV.US,D,20110512,000000,5.73053,5.80025,5.73053,5.79352,567803.59471232,0
+NUV.US,D,20110513,000000,5.78776,5.81935,5.7749,5.81262,340771.59926889,0
+NUV.US,D,20110516,000000,5.80025,5.81935,5.74994,5.7749,408888.37791442,0
+NUV.US,D,20110517,000000,5.78143,5.81262,5.76242,5.80025,306319.8478324,0
+NUV.US,D,20110518,000000,5.79352,5.80639,5.76866,5.78143,488351.62775176,0
+NUV.US,D,20110519,000000,5.7749,5.80639,5.76866,5.78143,538908.14723948,0
+NUV.US,D,20110520,000000,5.78679,5.81847,5.78679,5.81847,285112.14232148,0
+NUV.US,D,20110523,000000,5.79352,5.81262,5.7749,5.81262,411576.77973993,0
+NUV.US,D,20110524,000000,5.81262,5.82519,5.79352,5.82519,314915.3485183,0
+NUV.US,D,20110525,000000,5.81262,5.82519,5.79352,5.81262,288622.1427209,0
+NUV.US,D,20110526,000000,5.81262,5.82519,5.79352,5.82519,273175.88438808,0
+NUV.US,D,20110527,000000,5.81183,5.84401,5.79946,5.83748,308828.74934525,0
+NUV.US,D,20110531,000000,5.82851,5.8485,5.82257,5.83535,318909.48690385,0
+NUV.US,D,20110601,000000,5.88174,5.90084,5.85649,5.88174,479714.07270692,0
+NUV.US,D,20110602,000000,5.86916,5.90056,5.85015,5.85015,529895.18011217,0
+NUV.US,D,20110603,000000,5.84401,5.88808,5.84401,5.87483,239120.05935552,0
+NUV.US,D,20110606,000000,5.86916,5.88808,5.83748,5.85015,352616.56847183,0
+NUV.US,D,20110607,000000,5.83661,5.84939,5.80473,5.82364,422095.4980614,0
+NUV.US,D,20110608,000000,5.81741,5.8297,5.79819,5.81741,426483.51141871,0
+NUV.US,D,20110609,000000,5.82364,5.83661,5.81058,5.8297,272640.46059835,0
+NUV.US,D,20110610,000000,5.81847,5.83056,5.81183,5.81847,226445.28585006,0
+NUV.US,D,20110613,000000,5.83748,5.84401,5.79946,5.81847,246407.77204923,0
+NUV.US,D,20110614,000000,5.84401,5.85619,5.79946,5.81847,252710.79731352,0
+NUV.US,D,20110615,000000,5.81183,5.83056,5.78679,5.79294,348769.10748465,0
+NUV.US,D,20110616,000000,5.79478,5.81419,5.78892,5.81419,251432.75508742,0
+NUV.US,D,20110617,000000,5.79946,5.81183,5.79294,5.79946,323454.43482021,0
+NUV.US,D,20110620,000000,5.79294,5.80599,5.76162,5.79294,443578.09547969,0
+NUV.US,D,20110621,000000,5.77392,5.8247,5.77392,5.81183,445632.60477252,0
+NUV.US,D,20110622,000000,5.8247,5.8247,5.79946,5.79946,302691.89008468,0
+NUV.US,D,20110623,000000,5.81847,5.81847,5.78679,5.81183,303472.46001569,0
+NUV.US,D,20110624,000000,5.79819,5.80473,5.79176,5.80473,159809.64121295,0
+NUV.US,D,20110627,000000,5.79946,5.83056,5.79946,5.83056,348502.42130583,0
+NUV.US,D,20110628,000000,5.84401,5.85619,5.83056,5.83748,299661.92480709,0
+NUV.US,D,20110629,000000,5.85619,5.85619,5.81847,5.81847,367505.86297739,0
+NUV.US,D,20110630,000000,5.85005,5.86974,5.82393,5.85639,488838.84288613,0
+NUV.US,D,20110701,000000,5.90592,5.90592,5.86177,5.87415,383761.41129124,0
+NUV.US,D,20110705,000000,5.88673,5.8991,5.8485,5.8485,421007.21330869,0
+NUV.US,D,20110706,000000,5.85241,5.8912,5.84664,5.87852,300184.01428788,0
+NUV.US,D,20110707,000000,5.88673,5.91177,5.87335,5.88673,501043.83843044,0
+NUV.US,D,20110708,000000,5.8991,5.92464,5.89267,5.8991,499327.81544147,0
+NUV.US,D,20110711,000000,5.91245,5.95077,5.8995,5.92512,456149.27166184,0
+NUV.US,D,20110712,000000,5.93117,5.96266,5.93117,5.95058,280425.64558712,0
+NUV.US,D,20110713,000000,5.96315,5.98167,5.91928,5.92512,386458.01884531,0
+NUV.US,D,20110714,000000,5.91245,5.97641,5.91245,5.92512,593786.0085398,0
+NUV.US,D,20110715,000000,5.93176,5.95731,5.91928,5.94405,261665.29862471,0
+NUV.US,D,20110718,000000,5.93761,5.94405,5.8995,5.91245,416896.1432909,0
+NUV.US,D,20110719,000000,5.90358,5.94892,5.90358,5.92961,388459.19090238,0
+NUV.US,D,20110720,000000,5.94405,5.96978,5.94405,5.96315,293626.61143767,0
+NUV.US,D,20110721,000000,5.93761,5.96978,5.93761,5.95731,373634.51650938,0
+NUV.US,D,20110722,000000,5.95058,5.97612,5.94356,5.97612,246528.80654574,0
+NUV.US,D,20110725,000000,5.95077,5.96978,5.93761,5.93761,328159.39444387,0
+NUV.US,D,20110726,000000,5.95507,5.96784,5.8912,5.8912,476794.88476513,0
+NUV.US,D,20110727,000000,5.8995,5.8995,5.73473,5.73473,928558.19450182,0
+NUV.US,D,20110728,000000,5.73756,5.85241,5.73062,5.81419,723480.62586995,0
+NUV.US,D,20110729,000000,5.77724,5.86781,5.7703,5.85454,439030.07041512,0
+NUV.US,D,20110801,000000,5.90592,5.91928,5.86177,5.8684,515538.23224814,0
+NUV.US,D,20110802,000000,5.86321,5.91499,5.86321,5.87589,401839.65706557,0
+NUV.US,D,20110803,000000,5.87335,5.93117,5.87335,5.90514,447347.60204542,0
+NUV.US,D,20110804,000000,5.91002,5.92961,5.82675,5.83944,763172.76071983,0
+NUV.US,D,20110805,000000,5.82297,5.85444,5.68228,5.82881,834587.21653782,0
+NUV.US,D,20110808,000000,5.74622,5.7906,5.69456,5.72693,1464927.6944624,0
+NUV.US,D,20110809,000000,5.71387,5.8485,5.67604,5.8095,920849.93821845,0
+NUV.US,D,20110810,000000,5.82297,5.91177,5.7906,5.8991,591269.92701446,0
+NUV.US,D,20110811,000000,5.8991,5.93117,5.8485,5.90514,402314.56360704,0
+NUV.US,D,20110812,000000,5.90514,5.97612,5.89267,5.8991,651379.96599959,0
+NUV.US,D,20110815,000000,5.91888,5.96266,5.90514,5.95058,430701.25590801,0
+NUV.US,D,20110816,000000,5.94356,5.97612,5.93117,5.94356,546453.31466735,0
+NUV.US,D,20110817,000000,5.94356,5.97612,5.93117,5.96266,372369.80859225,0
+NUV.US,D,20110818,000000,5.93117,5.94356,5.88019,5.92464,509304.95567677,0
+NUV.US,D,20110819,000000,5.88673,5.96266,5.88673,5.94356,410768.51547496,0
+NUV.US,D,20110822,000000,5.97612,5.9882,5.93702,5.95058,418863.46671756,0
+NUV.US,D,20110823,000000,5.93117,5.9882,5.91888,5.98167,341647.56079464,0
+NUV.US,D,20110824,000000,5.94356,5.9882,5.94356,5.96929,411262.91062181,0
+NUV.US,D,20110825,000000,5.9882,5.99503,5.96929,5.98167,463111.83236062,0
+NUV.US,D,20110826,000000,5.98021,6.0508,5.97485,6.03227,418384.45731181,0
+NUV.US,D,20110829,000000,6.03958,6.05868,6.01978,6.02672,366625.79858735,0
+NUV.US,D,20110830,000000,6.01978,6.05197,6.01978,6.05197,286427.11032617,0
+NUV.US,D,20110831,000000,6.04017,6.11203,6.04017,6.09886,573786.59656206,0
+NUV.US,D,20110901,000000,6.12869,6.15395,6.09673,6.10277,650100.89805743,0
+NUV.US,D,20110902,000000,6.1009,6.14673,6.08814,6.1009,448522.0469482,0
+NUV.US,D,20110906,000000,6.05576,6.1208,6.04368,6.1208,215666.03564624,0
+NUV.US,D,20110907,000000,6.12665,6.14644,6.11407,6.1208,259395.38895671,0
+NUV.US,D,20110908,000000,6.14644,6.19809,6.13299,6.16604,405422.48330612,0
+NUV.US,D,20110909,000000,6.15999,6.17333,6.10861,6.11534,300200.42574505,0
+NUV.US,D,20110912,000000,6.10237,6.15345,6.10237,6.14731,289317.57821792,0
+NUV.US,D,20110913,000000,6.15999,6.1669,6.13406,6.14097,278457.29644436,0
+NUV.US,D,20110914,000000,6.15345,6.1669,6.12158,6.14097,267709.84343879,0
+NUV.US,D,20110915,000000,6.14097,6.15345,6.11534,6.13406,260409.82215221,0
+NUV.US,D,20110916,000000,6.13406,6.17333,6.13406,6.15999,253926.27085919,0
+NUV.US,D,20110919,000000,6.14731,6.1669,6.13406,6.15999,210897.4816261,0
+NUV.US,D,20110920,000000,6.18562,6.18562,6.14731,6.15345,317944.28807981,0
+NUV.US,D,20110921,000000,6.17333,6.21771,6.15345,6.20473,363656.35055803,0
+NUV.US,D,20110922,000000,6.17853,6.21771,6.13406,6.17333,424986.99166923,0
+NUV.US,D,20110923,000000,6.15219,6.20387,6.14644,6.15902,363372.227206,0
+NUV.US,D,20110926,000000,6.17853,6.17853,6.12158,6.15345,400916.51260049,0
+NUV.US,D,20110927,000000,6.1669,6.19235,6.12781,6.12781,321215.29663439,0
+NUV.US,D,20110928,000000,6.13406,6.18562,6.13406,6.17853,331372.96289838,0
+NUV.US,D,20110929,000000,6.21117,6.24343,6.17853,6.22414,254988.9127101,0
+NUV.US,D,20110930,000000,6.22297,6.24938,6.20981,6.22931,256943.92754391,0
+NUV.US,D,20111003,000000,6.18562,6.28819,6.17333,6.25601,343745.15016249,0
+NUV.US,D,20111004,000000,6.24881,6.24881,6.17764,6.19809,323644.19229359,0
+NUV.US,D,20111005,000000,6.20952,6.22863,6.17684,6.17684,250362.93322402,0
+NUV.US,D,20111006,000000,6.1711,6.22863,6.16476,6.20952,299589.09896596,0
+NUV.US,D,20111007,000000,6.20387,6.22336,6.15902,6.22336,360460.21927674,0
+NUV.US,D,20111010,000000,6.22336,6.22941,6.19159,6.22941,204561.63344749,0
+NUV.US,D,20111011,000000,6.22336,6.22941,6.19159,6.22941,263006.93524728,0
+NUV.US,D,20111012,000000,6.24267,6.24267,6.15219,6.17764,284646.46722465,0
+NUV.US,D,20111013,000000,6.20387,6.22336,6.15902,6.21702,245366.67023583,0
+NUV.US,D,20111014,000000,6.22941,6.23632,6.17764,6.18477,335617.37600558,0
+NUV.US,D,20111017,000000,6.20387,6.21059,6.16604,6.17229,295899.59825388,0
+NUV.US,D,20111018,000000,6.17229,6.18477,6.15219,6.15219,306766.03432385,0
+NUV.US,D,20111019,000000,6.17764,6.22336,6.17229,6.17229,347002.82440813,0
+NUV.US,D,20111020,000000,6.17229,6.22941,6.17229,6.18477,404267.52700871,0
+NUV.US,D,20111021,000000,6.19714,6.22863,6.18358,6.20952,398526.59415203,0
+NUV.US,D,20111024,000000,6.22941,6.23632,6.19809,6.22336,362847.06057699,0
+NUV.US,D,20111025,000000,6.21829,6.23838,6.20513,6.23145,250355.75321151,0
+NUV.US,D,20111026,000000,6.22941,6.24881,6.21059,6.23632,268722.22520217,0
+NUV.US,D,20111027,000000,6.24881,6.25544,6.21702,6.22336,401227.3045704,0
+NUV.US,D,20111028,000000,6.20952,6.23555,6.18358,6.20952,281673.94204711,0
+NUV.US,D,20111031,000000,6.18308,6.23642,6.18308,6.20981,350643.09074873,0
+NUV.US,D,20111101,000000,6.21167,6.24413,6.16653,6.20513,476505.63283274,0
+NUV.US,D,20111102,000000,6.21702,6.24267,6.20387,6.21702,535452.5097919,0
+NUV.US,D,20111103,000000,6.23145,6.23838,6.21167,6.21829,381084.29234252,0
+NUV.US,D,20111104,000000,6.23662,6.26927,6.2296,6.26927,246995.50735865,0
+NUV.US,D,20111107,000000,6.26733,6.28732,6.24803,6.25485,331418.09440557,0
+NUV.US,D,20111108,000000,6.2612,6.28732,6.2612,6.27416,330444.68985296,0
+NUV.US,D,20111109,000000,6.27045,6.29005,6.27045,6.28342,419945.59717385,0
+NUV.US,D,20111110,000000,6.30282,6.30965,6.27728,6.30965,421849.32620404,0
+NUV.US,D,20111111,000000,6.31334,6.31334,6.28059,6.29366,346420.21767907,0
+NUV.US,D,20111114,000000,6.3,6.30653,6.28059,6.29366,322027.66376365,0
+NUV.US,D,20111115,000000,6.29366,6.31334,6.28732,6.28732,468394.27013298,0
+NUV.US,D,20111116,000000,6.28059,6.31334,6.27416,6.3,470735.97992606,0
+NUV.US,D,20111117,000000,6.28732,6.3,6.26733,6.27416,359591.4377635,0
+NUV.US,D,20111118,000000,6.27416,6.3,6.2612,6.28732,316681.6315948,0
+NUV.US,D,20111121,000000,6.28732,6.31334,6.28059,6.29366,285719.36623628,0
+NUV.US,D,20111122,000000,6.3,6.31334,6.28732,6.28732,392951.82729907,0
+NUV.US,D,20111123,000000,6.3,6.31334,6.29366,6.29366,337683.16817518,0
+NUV.US,D,20111125,000000,6.30965,6.30965,6.29005,6.30282,136549.47784133,0
+NUV.US,D,20111128,000000,6.30653,6.3385,6.28732,6.33255,651242.52004591,0
+NUV.US,D,20111129,000000,6.32592,6.3385,6.28059,6.28059,473975.19128239,0
+NUV.US,D,20111130,000000,6.29092,6.32416,6.29092,6.32416,420289.21205806,0
+NUV.US,D,20111201,000000,6.32592,6.32592,6.28059,6.3192,526482.62273961,0
+NUV.US,D,20111202,000000,6.32251,6.32251,6.27728,6.30965,694709.29004187,0
+NUV.US,D,20111205,000000,6.32251,6.33547,6.30282,6.30282,737148.29253337,0
+NUV.US,D,20111206,000000,6.30691,6.32651,6.3001,6.30691,462923.10060332,0
+NUV.US,D,20111207,000000,6.3152,6.32817,6.28868,6.28868,701287.20721354,0
+NUV.US,D,20111208,000000,6.3152,6.3152,6.27611,6.27611,486453.02730193,0
+NUV.US,D,20111209,000000,6.29668,6.30965,6.27728,6.27728,289794.53619154,0
+NUV.US,D,20111212,000000,6.28342,6.29668,6.27045,6.27045,527993.50251411,0
+NUV.US,D,20111213,000000,6.30282,6.36833,6.29668,6.34211,545760.95631855,0
+NUV.US,D,20111214,000000,6.4469,6.4469,6.32251,6.34211,422794.01070665,0
+NUV.US,D,20111215,000000,6.33547,6.36199,6.33547,6.35537,440502.99869494,0
+NUV.US,D,20111216,000000,6.36123,6.36123,6.32817,6.3545,466638.2442172,0
+NUV.US,D,20111219,000000,6.36199,6.36833,6.34211,6.35537,510764.54964764,0
+NUV.US,D,20111220,000000,6.34893,6.36833,6.34893,6.35537,386894.97389213,0
+NUV.US,D,20111221,000000,6.35537,6.37495,6.34211,6.34211,635559.3213004,0
+NUV.US,D,20111222,000000,6.34893,6.37495,6.34893,6.34893,673226.69262356,0
+NUV.US,D,20111223,000000,6.36123,6.37397,6.3545,6.37397,336980.55266567,0
+NUV.US,D,20111227,000000,6.44,6.44,6.36199,6.38843,576218.56936949,0
+NUV.US,D,20111228,000000,6.38149,6.39457,6.36833,6.39457,351321.08907253,0
+NUV.US,D,20111229,000000,6.40051,6.40051,6.38149,6.38843,555331.91298919,0
+NUV.US,D,20111230,000000,6.39749,6.41777,6.39749,6.39749,352511.94543247,0
+NUV.US,D,20120103,000000,6.40714,6.42624,6.39357,6.40714,547586.73092724,0
+NUV.US,D,20120104,000000,6.42,6.43297,6.41356,6.43297,656867.54698641,0
+NUV.US,D,20120105,000000,6.40714,6.42624,6.40714,6.41356,571854.14748185,0
+NUV.US,D,20120106,000000,6.42,6.43297,6.39357,6.41356,423048.38829255,0
+NUV.US,D,20120109,000000,6.43961,6.44615,6.42624,6.43297,456920.61014821,0
+NUV.US,D,20120110,000000,6.45284,6.45888,6.42,6.42,528830.48682912,0
+NUV.US,D,20120111,000000,6.41853,6.45159,6.41853,6.45159,556427.37775441,0
+NUV.US,D,20120112,000000,6.45793,6.46407,6.4314,6.44486,433778.40412493,0
+NUV.US,D,20120113,000000,6.46552,6.48563,6.43961,6.45888,440577.87596822,0
+NUV.US,D,20120117,000000,6.47607,6.48971,6.4626,6.47607,413385.1171754,0
+NUV.US,D,20120118,000000,6.49177,6.49177,6.46552,6.4783,535746.89030465,0
+NUV.US,D,20120119,000000,6.4783,6.51798,6.46552,6.50481,569045.73687587,0
+NUV.US,D,20120120,000000,6.49811,6.50481,6.4783,6.49811,482143.99408219,0
+NUV.US,D,20120123,000000,6.48563,6.55123,6.4783,6.5444,449019.51924325,0
+NUV.US,D,20120124,000000,6.55123,6.55123,6.51798,6.53776,435137.47792072,0
+NUV.US,D,20120125,000000,6.55123,6.56391,6.53776,6.56391,453254.70090581,0
+NUV.US,D,20120126,000000,6.57745,6.57745,6.53144,6.53144,477845.21802317,0
+NUV.US,D,20120127,000000,6.57648,6.58915,6.55014,6.58915,616019.43012304,0
+NUV.US,D,20120130,000000,6.59687,6.61637,6.57745,6.57745,339258.66806225,0
+NUV.US,D,20120131,000000,6.61236,6.61976,6.56604,6.61976,378988.75440681,0
+NUV.US,D,20120201,000000,6.66891,6.66891,6.58983,6.60953,429960.68890382,0
+NUV.US,D,20120202,000000,6.63623,6.64217,6.58389,6.63623,393855.48315876,0
+NUV.US,D,20120203,000000,6.64852,6.64852,6.60885,6.61568,330343.14396181,0
+NUV.US,D,20120206,000000,6.60885,6.62269,6.59627,6.61568,345968.90260727,0
+NUV.US,D,20120207,000000,6.60231,6.62816,6.5951,6.62816,326650.56610151,0
+NUV.US,D,20120208,000000,6.61449,6.62816,6.60231,6.62152,313444.47167062,0
+NUV.US,D,20120209,000000,6.61449,6.62816,6.5951,6.60231,496088.60408514,0
+NUV.US,D,20120210,000000,6.61568,6.62912,6.59627,6.60885,416154.55057063,0
+NUV.US,D,20120213,000000,6.61568,6.63546,6.6032,6.62269,412569.67289793,0
+NUV.US,D,20120214,000000,6.61568,6.62269,6.59627,6.6032,394178.58372153,0
+NUV.US,D,20120215,000000,6.6032,6.6418,6.58915,6.6032,530922.9476166,0
+NUV.US,D,20120216,000000,6.61568,6.63546,6.58915,6.60885,520559.11242207,0
+NUV.US,D,20120217,000000,6.6032,6.63546,6.58915,6.61568,482654.8006862,0
+NUV.US,D,20120221,000000,6.60885,6.65535,6.60885,6.63546,375846.98607736,0
+NUV.US,D,20120222,000000,6.61568,6.63546,6.61568,6.62269,297101.73749061,0
+NUV.US,D,20120223,000000,6.62912,6.65535,6.62269,6.65535,549099.66213388,0
+NUV.US,D,20120224,000000,6.64764,6.65436,6.60231,6.60231,425062.89465856,0
+NUV.US,D,20120227,000000,6.63546,6.65535,6.60885,6.65535,476588.7158346,0
+NUV.US,D,20120228,000000,6.65535,6.66179,6.63546,6.66179,399250.74969907,0
+NUV.US,D,20120229,000000,6.65125,6.67153,6.63138,6.67153,421751.88317717,0
+NUV.US,D,20120301,000000,6.66841,6.68177,6.63546,6.63546,379216.46337486,0
+NUV.US,D,20120302,000000,6.65369,6.66704,6.64064,6.66704,585881.84048665,0
+NUV.US,D,20120305,000000,6.66754,6.67436,6.64121,6.64764,579821.9099315,0
+NUV.US,D,20120306,000000,6.64064,6.6608,6.64064,6.6608,416610.99422278,0
+NUV.US,D,20120307,000000,6.6608,6.7269,6.65369,6.7269,361562.86405447,0
+NUV.US,D,20120308,000000,6.71317,6.74038,6.70049,6.70049,478378.59038078,0
+NUV.US,D,20120309,000000,6.70088,6.72046,6.67436,6.68069,289063.20063199,0
+NUV.US,D,20120312,000000,6.68069,6.70741,6.67436,6.70741,292635.76971182,0
+NUV.US,D,20120313,000000,6.70088,6.71355,6.66754,6.67436,492658.60953938,0
+NUV.US,D,20120314,000000,6.61449,6.64764,6.54187,6.56829,999774.68711784,0
+NUV.US,D,20120315,000000,6.56204,6.56829,6.35752,6.39659,1782781.7195278,0
+NUV.US,D,20120316,000000,6.41016,6.44312,6.18572,6.31091,2106964.4127594,0
+NUV.US,D,20120319,000000,6.27142,6.4626,6.245,6.37673,829110.91842781,0
+NUV.US,D,20120320,000000,6.36435,6.4626,6.36435,6.44312,578174.60991936,0
+NUV.US,D,20120321,000000,6.46993,6.51575,6.44312,6.51575,425584.98413937,0
+NUV.US,D,20120322,000000,6.48971,6.51575,6.4626,6.46993,349042.97367594,0
+NUV.US,D,20120323,000000,6.49479,6.50833,6.44164,6.49479,628843.95817504,0
+NUV.US,D,20120326,000000,6.52256,6.56829,6.49575,6.54187,967436.93650638,0
+NUV.US,D,20120327,000000,6.54898,6.61449,6.50258,6.61449,518125.0881825,0
+NUV.US,D,20120328,000000,6.61449,6.63469,6.58799,6.63469,490365.1084017,0
+NUV.US,D,20120329,000000,6.60785,6.64121,6.58799,6.64121,311384.83379743,0
+NUV.US,D,20120330,000000,6.61107,6.64472,6.60493,6.64472,310576.56953245,0
+NUV.US,D,20120402,000000,6.60729,6.67398,6.60729,6.62746,562934.5205171,0
+NUV.US,D,20120403,000000,6.6341,6.65369,6.59403,6.65369,406435.89078555,0
+NUV.US,D,20120404,000000,6.61236,6.65263,6.61236,6.64609,232826.26553586,0
+NUV.US,D,20120405,000000,6.63292,6.64609,6.59255,6.62629,399703.09048696,0
+NUV.US,D,20120409,000000,6.64064,6.64716,6.62084,6.64716,285741.93198987,0
+NUV.US,D,20120410,000000,6.6341,6.64716,6.61381,6.62084,345828.37950535,0
+NUV.US,D,20120411,000000,6.61381,6.64716,6.60729,6.61381,387794.52688753,0
+NUV.US,D,20120412,000000,6.62084,6.64716,6.60134,6.62084,298389.01116136,0
+NUV.US,D,20120413,000000,6.6341,6.65369,6.60729,6.6341,298396.19117387,0
+NUV.US,D,20120416,000000,6.64064,6.64716,6.61381,6.62746,590982.72651421,0
+NUV.US,D,20120417,000000,6.62629,6.65975,6.61976,6.65975,373751.44814163,0
+NUV.US,D,20120418,000000,6.64716,6.67398,6.62746,6.62746,341139.83133885,0
+NUV.US,D,20120419,000000,6.6341,6.6608,6.6341,6.65369,364811.30685545,0
+NUV.US,D,20120420,000000,6.64609,6.64609,6.62629,6.64609,292029.57151308,0
+NUV.US,D,20120423,000000,6.64716,6.67398,6.6341,6.64064,550907.99956936,0
+NUV.US,D,20120424,000000,6.64064,6.67398,6.64064,6.67398,348690.12734706,0
+NUV.US,D,20120425,000000,6.6608,6.69336,6.65369,6.67398,321617.37733472,0
+NUV.US,D,20120426,000000,6.67398,6.70702,6.67398,6.70702,355704.99956555,0
+NUV.US,D,20120427,000000,6.70614,6.72592,6.6997,6.72592,367628.94890607,0
+NUV.US,D,20120430,000000,6.72498,6.74463,6.7114,6.74463,275162.69642015,0
+NUV.US,D,20120501,000000,6.74552,6.76561,6.74552,6.75276,462231.7679706,0
+NUV.US,D,20120502,000000,6.73364,6.76005,6.70702,6.72007,394352.95545382,0
+NUV.US,D,20120503,000000,6.70614,6.72592,6.65975,6.67933,390467.54297195,0
+NUV.US,D,20120504,000000,6.6729,6.70614,6.6729,6.68597,274397.5122302,0
+NUV.US,D,20120507,000000,6.67933,6.72592,6.6729,6.70614,241357.1461092,0
+NUV.US,D,20120508,000000,6.71248,6.75276,6.6997,6.75276,328442.49207982,0
+NUV.US,D,20120509,000000,6.75276,6.77263,6.73948,6.77263,394041.13776785,0
+NUV.US,D,20120510,000000,6.77828,6.79818,6.7589,6.76474,385855.92351088,0
+NUV.US,D,20120511,000000,6.76561,6.80548,6.76561,6.77907,278632.69389274,0
+NUV.US,D,20120514,000000,6.79895,6.79895,6.73948,6.77907,297207.38624605,0
+NUV.US,D,20120515,000000,6.77263,6.81242,6.75976,6.81242,360793.57700023,0
+NUV.US,D,20120516,000000,6.79895,6.80548,6.76561,6.7857,347399.77652811,0
+NUV.US,D,20120517,000000,6.79281,6.79281,6.76561,6.77907,225138.52357396,0
+NUV.US,D,20120518,000000,6.7857,6.7857,6.73948,6.77907,331847.86943986,0
+NUV.US,D,20120521,000000,6.77263,6.79281,6.76561,6.7857,318740.24375191,0
+NUV.US,D,20120522,000000,6.79895,6.80548,6.72592,6.75976,511156.37318727,0
+NUV.US,D,20120523,000000,6.73948,6.79281,6.73948,6.79281,262704.34900595,0
+NUV.US,D,20120524,000000,6.7857,6.79281,6.75976,6.77263,223477.88925289,0
+NUV.US,D,20120525,000000,6.77907,6.79895,6.75976,6.76561,307863.55052121,0
+NUV.US,D,20120529,000000,6.79281,6.79895,6.77263,6.79281,305765.96115336,0
+NUV.US,D,20120530,000000,6.79281,6.80548,6.77263,6.80548,313284.45996334,0
+NUV.US,D,20120531,000000,6.78511,6.81172,6.77828,6.81172,267373.40856708,0
+NUV.US,D,20120601,000000,6.81875,6.83181,6.79194,6.805,502901.41023738,0
+NUV.US,D,20120604,000000,6.79281,6.80548,6.77907,6.79895,434772.32299899,0
+NUV.US,D,20120605,000000,6.77683,6.80364,6.76337,6.80364,349890.21515166,0
+NUV.US,D,20120606,000000,6.78347,6.80364,6.77683,6.80364,259586.17214617,0
+NUV.US,D,20120607,000000,6.80364,6.80364,6.77683,6.78347,384172.72343623,0
+NUV.US,D,20120608,000000,6.78511,6.805,6.78511,6.79818,294432.82427051,0
+NUV.US,D,20120611,000000,6.77828,6.805,6.77828,6.78511,499040.61494124,0
+NUV.US,D,20120612,000000,6.78511,6.805,6.78511,6.805,423025.82253897,0
+NUV.US,D,20120613,000000,6.81172,6.81875,6.78511,6.79818,286684.56506032,0
+NUV.US,D,20120614,000000,6.79818,6.805,6.76474,6.77828,480675.16866666,0
+NUV.US,D,20120615,000000,6.77828,6.79194,6.76474,6.78511,260698.04836855,0
+NUV.US,D,20120618,000000,6.79194,6.81172,6.77156,6.78511,517759.93326076,0
+NUV.US,D,20120619,000000,6.79818,6.805,6.77828,6.79194,552776.85425307,0
+NUV.US,D,20120620,000000,6.79194,6.79818,6.79194,6.79818,388754.5971312,0
+NUV.US,D,20120621,000000,6.79818,6.79818,6.79194,6.79818,488287.00763923,0
+NUV.US,D,20120622,000000,6.79682,6.79682,6.79086,6.79086,299495.75880337,0
+NUV.US,D,20120625,000000,6.79818,6.84507,6.79194,6.84507,552103.98450967,0
+NUV.US,D,20120626,000000,6.83181,6.84507,6.805,6.81875,524773.77976317,0
+NUV.US,D,20120627,000000,6.83181,6.85854,6.83181,6.8517,347097.19028679,0
+NUV.US,D,20120628,000000,6.8517,6.86555,6.83844,6.85854,412591.21293543,0
+NUV.US,D,20120629,000000,6.85854,6.89831,6.8517,6.87841,397725.50989957,0
+NUV.US,D,20120702,000000,6.805,6.93916,6.78511,6.89178,659801.0949532,0
+NUV.US,D,20120703,000000,6.90541,6.96586,6.90541,6.95826,395580.73759239,0
+NUV.US,D,20120705,000000,6.97718,6.99061,6.90425,6.93125,584350.44639071,0
+NUV.US,D,20120706,000000,6.92472,6.945,6.89753,6.93749,321614.3001865,0
+NUV.US,D,20120709,000000,6.95778,7.05741,6.95778,7.01072,744769.36295059,0
+NUV.US,D,20120710,000000,7.0183,7.06395,7.00438,7.02464,606188.96728609,0
+NUV.US,D,20120711,000000,7.05079,7.05079,6.95164,7.02464,555971.95981831,0
+NUV.US,D,20120712,000000,6.99061,7.03048,6.9718,7.01072,369807.56984363,0
+NUV.US,D,20120713,000000,7.01072,7.03048,6.99061,6.99061,366613.48999448,0
+NUV.US,D,20120716,000000,6.99061,7.03742,6.99061,7.03048,462927.20346761,0
+NUV.US,D,20120717,000000,7.03048,7.07175,7.03048,7.05741,368499.78185145,0
+NUV.US,D,20120718,000000,7.05079,7.11228,7.03742,7.0847,412451.71554961,0
+NUV.US,D,20120719,000000,7.09923,7.12692,7.07175,7.09154,372662.13767285,0
+NUV.US,D,20120720,000000,7.10556,7.10556,7.03742,7.05741,389372.07820674,0
+NUV.US,D,20120723,000000,7.0847,7.09154,7.04504,7.04504,348050.08051797,0
+NUV.US,D,20120724,000000,7.07175,7.12692,7.06395,7.12692,399191.25816689,0
+NUV.US,D,20120725,000000,7.11228,7.15392,7.11228,7.11228,356079.38593194,0
+NUV.US,D,20120726,000000,7.13316,7.15392,7.06395,7.07818,421731.36885573,0
+NUV.US,D,20120727,000000,7.06395,7.07175,6.95164,6.98371,1068652.547089,0
+NUV.US,D,20120730,000000,6.9718,7.00438,6.9178,6.945,657367.07071362,0
+NUV.US,D,20120731,000000,6.93125,6.9718,6.93125,6.96507,604363.1926774,0
+NUV.US,D,20120801,000000,6.9718,6.99764,6.945,6.98371,571397.70382967,0
+NUV.US,D,20120802,000000,6.97718,6.99061,6.9178,6.945,674788.85820168,0
+NUV.US,D,20120803,000000,6.95164,6.97718,6.9178,6.96507,572797.80626836,0
+NUV.US,D,20120806,000000,6.96507,6.98371,6.95164,6.9718,454882.51231253,0
+NUV.US,D,20120807,000000,6.96507,6.99061,6.9178,6.93749,680407.73084576,0
+NUV.US,D,20120808,000000,6.90425,6.95778,6.90425,6.93749,568850.85082214,0
+NUV.US,D,20120809,000000,6.93125,6.95778,6.91069,6.95778,526734.9488934,0
+NUV.US,D,20120810,000000,6.92472,6.95778,6.92472,6.95164,399552.31022431,0
+NUV.US,D,20120813,000000,6.94433,6.9568,6.8359,6.86973,736475.42278994,0
+NUV.US,D,20120814,000000,6.86973,6.89673,6.8089,6.8359,1031586.2453842,0
+NUV.US,D,20120815,000000,6.8359,6.90347,6.82236,6.90347,749099.93620784,0
+NUV.US,D,20120816,000000,6.91634,6.93058,6.86299,6.86973,528580.21210746,0
+NUV.US,D,20120817,000000,6.87627,6.90971,6.84918,6.86973,559580.42896066,0
+NUV.US,D,20120820,000000,6.89673,6.93682,6.86973,6.93682,507777.6644451,0
+NUV.US,D,20120821,000000,6.92394,6.93058,6.84254,6.85627,853946.58168646,0
+NUV.US,D,20120822,000000,6.84918,6.86299,6.81602,6.86299,641527.96312513,0
+NUV.US,D,20120823,000000,6.86299,6.92394,6.86299,6.90971,562804.25457592,0
+NUV.US,D,20120824,000000,6.89673,6.91634,6.8359,6.84918,545934.30233477,0
+NUV.US,D,20120827,000000,6.85627,6.89673,6.81602,6.85627,706461.94479831,0
+NUV.US,D,20120828,000000,6.84254,6.90347,6.84254,6.89673,441519.4833226,0
+NUV.US,D,20120829,000000,6.91634,6.98371,6.8828,6.98371,581724.61324561,0
+NUV.US,D,20120830,000000,6.98371,7.01745,6.9568,6.99677,414726.75379799,0
+NUV.US,D,20120831,000000,6.99061,7.03048,6.99061,7.01072,284209.51217785,0
+NUV.US,D,20120904,000000,7.03048,7.0502,7.00358,7.03742,452057.69024942,0
+NUV.US,D,20120905,000000,7.02397,7.02397,6.9765,7.00358,541066.25385562,0
+NUV.US,D,20120906,000000,6.99677,7.01072,6.95086,6.99061,504463.57581549,0
+NUV.US,D,20120907,000000,6.99677,7.01072,6.98371,6.99677,257956.30930727,0
+NUV.US,D,20120910,000000,6.99061,7.04416,6.99061,7.00358,342483.51939357,0
+NUV.US,D,20120911,000000,6.98371,7.04416,6.98371,7.01072,465967.42590593,0
+NUV.US,D,20120912,000000,7.00196,7.02232,7.00196,7.00196,271014.70062375,0
+NUV.US,D,20120913,000000,7.00196,7.02944,6.98858,7.02232,453940.90495816,0
+NUV.US,D,20120914,000000,7.02232,7.02232,6.97444,6.98145,453265.9837826,0
+NUV.US,D,20120917,000000,6.98145,6.99432,6.96878,6.98858,336477.95179025,0
+NUV.US,D,20120918,000000,6.98145,6.98858,6.96195,6.98145,357322.55381156,0
+NUV.US,D,20120919,000000,6.98145,6.99432,6.97444,6.98858,404169.05826576,0
+NUV.US,D,20120920,000000,6.98145,6.99432,6.95476,6.98145,480784.9202864,0
+NUV.US,D,20120921,000000,6.98145,6.99432,6.97444,6.98145,393675.98284611,0
+NUV.US,D,20120924,000000,6.98145,6.98858,6.96878,6.98858,299273.1784157,0
+NUV.US,D,20120925,000000,6.97444,6.98858,6.96878,6.97444,385419.99418015,0
+NUV.US,D,20120926,000000,6.98858,7.01538,6.97444,7.01538,370968.68043748,0
+NUV.US,D,20120927,000000,7.01538,7.0352,6.99432,7.02232,477915.99243217,0
+NUV.US,D,20120928,000000,7.02232,7.04287,7.00847,7.0352,365790.86570449,0
+NUV.US,D,20121001,000000,7.05526,7.08998,7.04287,7.0616,573509.65322254,0
+NUV.US,D,20121002,000000,7.06931,7.07603,7.0352,7.0616,435002.08339917,0
+NUV.US,D,20121003,000000,7.0616,7.07603,7.04287,7.07603,494124.35780669,0
+NUV.US,D,20121004,000000,7.0616,7.06931,7.02944,7.02944,385462.0485391,0
+NUV.US,D,20121005,000000,7.04287,7.08998,7.02232,7.07603,648787.9814849,0
+NUV.US,D,20121008,000000,7.07603,7.07603,7.05526,7.06931,304906.41108477,0
+NUV.US,D,20121009,000000,7.07603,7.07603,7.04902,7.04902,403285.91672751,0
+NUV.US,D,20121010,000000,7.05526,7.0616,7.02944,7.05526,445738.25352796,0
+NUV.US,D,20121011,000000,7.05332,7.06025,7.04084,7.05332,327129.57550727,0
+NUV.US,D,20121012,000000,7.05332,7.06025,7.0066,7.02691,310616.57245927,0
+NUV.US,D,20121015,000000,7.02691,7.04668,7.02018,7.03285,261388.35528521,0
+NUV.US,D,20121016,000000,7.03285,7.04084,7.02691,7.04084,290967.95537825,0
+NUV.US,D,20121017,000000,7.04084,7.05332,7.01314,7.02018,383565.49952142,0
+NUV.US,D,20121018,000000,7.03285,7.04668,7.02691,7.04668,269165.33454537,0
+NUV.US,D,20121019,000000,7.05332,7.05332,7.02018,7.03285,375552.60556459,0
+NUV.US,D,20121022,000000,7.02691,7.04084,7.02018,7.04084,296632.98524556,0
+NUV.US,D,20121023,000000,7.02018,7.04084,7.02018,7.03285,347308.48779768,0
+NUV.US,D,20121024,000000,7.02691,7.04084,7.02691,7.02691,282802.22972665,0
+NUV.US,D,20121025,000000,7.04084,7.04668,7.02691,7.04084,340062.82946293,0
+NUV.US,D,20121026,000000,7.04668,7.05332,7.04084,7.04668,317437.58434009,0
+NUV.US,D,20121031,000000,7.04668,7.07369,7.02691,7.02691,574578.44936988,0
+NUV.US,D,20121101,000000,7.04668,7.06717,7.03285,7.06025,400054.91109976,0
+NUV.US,D,20121102,000000,7.06025,7.06025,7.03285,7.03285,485922.73209256,0
+NUV.US,D,20121105,000000,7.06025,7.06025,7.02691,7.03285,301004.58714573,0
+NUV.US,D,20121106,000000,7.02691,7.06717,7.02691,7.06025,390553.70312203,0
+NUV.US,D,20121107,000000,7.04668,7.1164,7.04668,7.10859,704282.29814468,0
+NUV.US,D,20121108,000000,7.08782,7.1701,7.0811,7.1701,550031.01232754,0
+NUV.US,D,20121109,000000,7.14448,7.15667,7.0811,7.1512,638120.53433295,0
+NUV.US,D,20121112,000000,7.10216,7.14448,7.10216,7.12342,424524.39372062,0
+NUV.US,D,20121113,000000,7.0999,7.14194,7.09318,7.14194,345550.41044975,0
+NUV.US,D,20121114,000000,7.12808,7.12808,7.04504,7.04504,464423.72321711,0
+NUV.US,D,20121115,000000,7.05079,7.05079,6.93614,6.98294,864577.10305981,0
+NUV.US,D,20121116,000000,7.01745,7.12098,6.99677,7.07175,507916.13611486,0
+NUV.US,D,20121119,000000,7.09318,7.16123,7.09318,7.14194,401111.39865425,0
+NUV.US,D,20121120,000000,7.14194,7.17323,7.13462,7.17323,306657.3084202,0
+NUV.US,D,20121121,000000,7.17323,7.17323,7.12808,7.14994,354093.59961596,0
+NUV.US,D,20121123,000000,7.16123,7.16857,7.12098,7.12808,119782.09720742,0
+NUV.US,D,20121126,000000,7.08549,7.13462,7.08549,7.12808,400511.35475193,0
+NUV.US,D,20121127,000000,7.12808,7.16123,7.11388,7.1546,605347.88010682,0
+NUV.US,D,20121128,000000,7.16857,7.18756,7.13462,7.18756,558109.55211297,0
+NUV.US,D,20121129,000000,7.18756,7.2017,7.16857,7.18756,408883.24933407,0
+NUV.US,D,20121130,000000,7.20765,7.20765,7.14994,7.20765,394227.81809302,0
+NUV.US,D,20121203,000000,7.20765,7.20765,7.17323,7.18065,441704.1122156,0
+NUV.US,D,20121204,000000,7.18065,7.2017,7.12808,7.12808,577111.96806847,0
+NUV.US,D,20121205,000000,7.14194,7.21476,7.14194,7.18756,551005.44259622,0
+NUV.US,D,20121206,000000,7.17323,7.22695,7.16123,7.22695,426694.8089296,0
+NUV.US,D,20121207,000000,7.20765,7.20765,7.14194,7.16123,479716.12413905,0
+NUV.US,D,20121210,000000,7.14994,7.2017,7.14994,7.17323,521361.22239062,0
+NUV.US,D,20121211,000000,7.1938,7.20765,7.16857,7.1938,438829.03006492,0
+NUV.US,D,20121212,000000,7.22189,7.22189,7.10624,7.14994,666924.69307534,0
+NUV.US,D,20121213,000000,7.13462,7.14194,7.03048,7.07175,686816.4048655,0
+NUV.US,D,20121214,000000,7.03742,7.05079,6.97007,7.00992,703092.4675008,0
+NUV.US,D,20121217,000000,6.98294,6.98977,6.91478,6.96274,1038798.0550886,0
+NUV.US,D,20121218,000000,6.88057,6.94276,6.8128,6.8672,1131394.5735157,0
+NUV.US,D,20121219,000000,6.85364,7.00992,6.85364,6.94276,708345.15950705,0
+NUV.US,D,20121220,000000,6.94909,6.996,6.94276,6.94276,714627.67044991,0
+NUV.US,D,20121221,000000,6.90143,7.00358,6.83347,6.996,1037724.130361,0
+NUV.US,D,20121224,000000,6.95611,7.10624,6.94909,7.10624,740754.71024359,0
+NUV.US,D,20121226,000000,7.10624,7.10624,6.98977,7.07895,701022.57246688,0
+NUV.US,D,20121227,000000,7.03048,7.03742,6.90143,6.96274,773640.19323769,0
+NUV.US,D,20121228,000000,6.91478,7.01745,6.91478,6.96274,562838.1032063,0
+NUV.US,D,20121231,000000,7.18065,7.18065,6.90844,6.996,609508.18449605,0
+NUV.US,D,20130102,000000,6.996,7.09318,6.996,7.07895,538442.47214266,0
+NUV.US,D,20130103,000000,7.05079,7.12808,7.05079,7.08549,398290.6794554,0
+NUV.US,D,20130104,000000,7.12098,7.13462,7.08549,7.0999,378924.13429426,0
+NUV.US,D,20130107,000000,7.13462,7.13462,7.11388,7.13462,294960.04233164,0
+NUV.US,D,20130108,000000,7.12808,7.13462,7.10624,7.13462,392582.56951305,0
+NUV.US,D,20130109,000000,7.14994,7.16203,7.12808,7.16203,407577.51277402,0
+NUV.US,D,20130110,000000,7.12808,7.16203,7.11388,7.1546,377931.24113626,0
+NUV.US,D,20130111,000000,7.17236,7.1784,7.11171,7.1784,377639.93777173,0
+NUV.US,D,20130114,000000,7.16631,7.17236,7.12616,7.15969,304078.65821441,0
+NUV.US,D,20130115,000000,7.1784,7.1784,7.12616,7.15969,459865.44099179,0
+NUV.US,D,20130116,000000,7.16631,7.1859,7.09768,7.16631,387283.72028354,0
+NUV.US,D,20130117,000000,7.19292,7.19292,7.14038,7.14038,313235.22559187,0
+NUV.US,D,20130118,000000,7.2136,7.2136,7.14038,7.1859,519475.95624972,0
+NUV.US,D,20130122,000000,7.20609,7.2136,7.15969,7.19292,378615.3937565,0
+NUV.US,D,20130123,000000,7.22032,7.22032,7.15969,7.19995,421418.52545368,0
+NUV.US,D,20130124,000000,7.2136,7.2136,7.16631,7.19292,403434.645558,0
+NUV.US,D,20130125,000000,7.19995,7.19995,7.15969,7.16631,380403.21687052,0
+NUV.US,D,20130128,000000,7.1784,7.19292,7.08998,7.11862,563843.30495716,0
+NUV.US,D,20130129,000000,7.08998,7.1476,7.06931,7.10442,648952.09605645,0
+NUV.US,D,20130130,000000,7.08324,7.15392,7.08324,7.15392,442096.9614713,0
+NUV.US,D,20130131,000000,7.1476,7.15392,7.09768,7.1476,338697.60137071,0
+NUV.US,D,20130201,000000,7.15392,7.19995,7.12616,7.14038,576907.85057008,0
+NUV.US,D,20130204,000000,7.1476,7.17236,7.09768,7.14038,493468.92523648,0
+NUV.US,D,20130205,000000,7.15392,7.15392,7.11171,7.1476,539891.80895282,0
+NUV.US,D,20130206,000000,7.14038,7.15969,7.11171,7.12616,348205.98936095,0
+NUV.US,D,20130207,000000,7.14038,7.14038,7.0616,7.07673,475151.68761731,0
+NUV.US,D,20130208,000000,7.09768,7.12616,7.04902,7.07673,419092.20140169,0
+NUV.US,D,20130211,000000,7.06931,7.12616,7.06931,7.11862,279947.66189744,0
+NUV.US,D,20130212,000000,7.12616,7.14038,7.11171,7.14038,417021.2806517,0
+NUV.US,D,20130213,000000,7.16465,7.23095,7.14535,7.21877,854848.186114,0
+NUV.US,D,20130214,000000,7.21877,7.21877,7.15753,7.19127,582105.15390842,0
+NUV.US,D,20130215,000000,7.20453,7.20453,7.15237,7.15753,457915.55473835,0
+NUV.US,D,20130219,000000,7.19781,7.20453,7.16465,7.18376,501330.01321462,0
+NUV.US,D,20130220,000000,7.19127,7.20453,7.17079,7.20453,406620.51967857,0
+NUV.US,D,20130221,000000,7.19781,7.21096,7.17703,7.18376,343216.90638526,0
+NUV.US,D,20130222,000000,7.19781,7.20453,7.16465,7.19781,348602.94148093,0
+NUV.US,D,20130225,000000,7.18376,7.20453,7.15237,7.18376,459423.35736464,0
+NUV.US,D,20130226,000000,7.17079,7.20453,7.16465,7.19781,378466.66492601,0
+NUV.US,D,20130227,000000,7.17703,7.21877,7.15753,7.21877,429195.50471388,0
+NUV.US,D,20130228,000000,7.19127,7.20453,7.16465,7.20453,317144.22954341,0
+NUV.US,D,20130301,000000,7.19127,7.21096,7.17703,7.19127,338544.76967592,0
+NUV.US,D,20130304,000000,7.18376,7.19781,7.16465,7.19781,428319.54318812,0
+NUV.US,D,20130305,000000,7.21096,7.21096,7.17703,7.17703,404454.20733386,0
+NUV.US,D,20130306,000000,7.21096,7.21096,7.17079,7.19127,312520.30148947,0
+NUV.US,D,20130307,000000,7.17703,7.20453,7.15237,7.15753,435269.79529403,0
+NUV.US,D,20130308,000000,7.17079,7.17703,7.1164,7.15753,479825.87575879,0
+NUV.US,D,20130311,000000,7.16465,7.17703,7.07369,7.10936,749220.97070437,0
+NUV.US,D,20130312,000000,7.0811,7.10936,7.04589,7.05332,644263.54788996,0
+NUV.US,D,20130313,000000,7.05741,7.07223,6.97522,7.00271,920730.95515407,0
+NUV.US,D,20130314,000000,7.00271,7.00992,6.91362,6.92072,1017214.9374952,0
+NUV.US,D,20130315,000000,6.87226,6.93457,6.83795,6.87226,1224025.9662892,0
+NUV.US,D,20130318,000000,6.84487,7.00271,6.83074,6.96878,972374.73367842,0
+NUV.US,D,20130319,000000,6.94842,7.02397,6.93457,6.996,610855.97541507,0
+NUV.US,D,20130320,000000,6.94111,7.17489,6.94111,7.11473,602825.64428502,0
+NUV.US,D,20130321,000000,7.10704,7.10704,6.97522,7.02397,580800.44306446,0
+NUV.US,D,20130322,000000,7.00271,7.05079,6.97522,6.996,511521.52810902,0
+NUV.US,D,20130325,000000,6.98908,7.00271,6.93457,6.98224,704003.303373,0
+NUV.US,D,20130326,000000,6.96195,7.00992,6.93457,7.00271,575248.24196509,0
+NUV.US,D,20130327,000000,6.96878,7.02993,6.96878,7.02993,381787.93356812,0
+NUV.US,D,20130328,000000,7.05079,7.05741,7.00992,7.00992,430821.26468848,0
+NUV.US,D,20130401,000000,7.04416,7.05741,6.97522,6.996,473731.07085718,0
+NUV.US,D,20130402,000000,7.02397,7.02993,6.996,7.02397,381184.8125176,0
+NUV.US,D,20130403,000000,7.00271,7.00992,6.96878,6.996,320419.34096227,0
+NUV.US,D,20130404,000000,7.01666,7.01666,6.98224,7.00271,301354.3563264,0
+NUV.US,D,20130405,000000,7.04416,7.07223,7.00271,7.02993,585637.72006145,0
+NUV.US,D,20130408,000000,7.03742,7.04416,7.01666,7.04416,383391.12778912,0
+NUV.US,D,20130409,000000,7.05079,7.05079,7.02397,7.05079,322513.85318191,0
+NUV.US,D,20130410,000000,7.03742,7.09318,7.03742,7.05079,463402.11000909,0
+NUV.US,D,20130411,000000,7.12692,7.16123,7.10556,7.14935,915065.92528675,0
+NUV.US,D,20130412,000000,7.14935,7.17323,7.14106,7.14935,554090.79654171,0
+NUV.US,D,20130415,000000,7.14935,7.19469,7.12012,7.14935,503604.02574691,0
+NUV.US,D,20130416,000000,7.20852,7.20852,7.13395,7.14106,443888.8874496,0
+NUV.US,D,20130417,000000,7.1546,7.16123,7.09847,7.13395,484983.17617033,0
+NUV.US,D,20130418,000000,7.18065,7.18065,7.09847,7.12692,424322.32765437,0
+NUV.US,D,20130419,000000,7.14106,7.18756,7.12692,7.18756,565836.27128563,0
+NUV.US,D,20130422,000000,7.19469,7.19469,7.14935,7.14935,299087.5238066,0
+NUV.US,D,20130423,000000,7.18756,7.19469,7.16123,7.16857,389202.83505481,0
+NUV.US,D,20130424,000000,7.18756,7.19469,7.16123,7.16123,409717.15650085,0
+NUV.US,D,20130425,000000,7.19469,7.19469,7.17323,7.19469,414191.33000824,0
+NUV.US,D,20130426,000000,7.20258,7.22189,7.17323,7.19469,487189.49144185,0
+NUV.US,D,20130429,000000,7.19469,7.21565,7.17323,7.18756,351466.74075479,0
+NUV.US,D,20130430,000000,7.21565,7.21565,7.17323,7.19469,361796.72731894,0
+NUV.US,D,20130501,000000,7.20852,7.24274,7.18065,7.22842,415790.42136495,0
+NUV.US,D,20130502,000000,7.25669,7.27053,7.18756,7.18756,677301.86257884,0
+NUV.US,D,20130503,000000,7.25669,7.25669,7.18756,7.22189,487276.677308,0
+NUV.US,D,20130506,000000,7.22189,7.23524,7.18065,7.19469,675463.77937726,0
+NUV.US,D,20130507,000000,7.21565,7.23524,7.20258,7.20852,372488.79165662,0
+NUV.US,D,20130508,000000,7.22842,7.24274,7.20258,7.22189,451145.82866115,0
+NUV.US,D,20130509,000000,7.23524,7.24869,7.20852,7.20852,259511.29487287,0
+NUV.US,D,20130510,000000,7.23524,7.25669,7.22189,7.24274,443738.10718698,0
+NUV.US,D,20130513,000000,7.25425,7.25425,7.19926,7.20609,561921.11303766,0
+NUV.US,D,20130514,000000,7.20609,7.2136,7.16554,7.1784,588193.80451362,0
+NUV.US,D,20130515,000000,7.22032,7.22032,7.15237,7.15901,404096.23242464,0
+NUV.US,D,20130516,000000,7.15237,7.1784,7.12476,7.13091,653226.25492974,0
+NUV.US,D,20130517,000000,7.13091,7.18523,7.13091,7.16554,265031.69877401,0
+NUV.US,D,20130520,000000,7.20609,7.24051,7.17139,7.2136,467252.64814451,0
+NUV.US,D,20130521,000000,7.22032,7.22695,7.15901,7.18523,351481.10077982,0
+NUV.US,D,20130522,000000,7.19926,7.2136,7.13091,7.13091,520086.25731273,0
+NUV.US,D,20130523,000000,7.12476,7.17139,7.11719,7.17139,513511.41728928,0
+NUV.US,D,20130524,000000,7.15901,7.16554,7.12476,7.15237,451366.35761669,0
+NUV.US,D,20130528,000000,7.15901,7.17139,7.0811,7.0811,758098.54331016,0
+NUV.US,D,20130529,000000,7.05936,7.08851,6.95007,7.00507,1246558.8969656,0
+NUV.US,D,20130530,000000,6.95611,7.04004,6.95611,7.00507,836522.74276625,0
+NUV.US,D,20130531,000000,6.94909,7.04084,6.94909,6.9765,805273.27690751,0
+NUV.US,D,20130603,000000,7.04004,7.04004,6.852,6.89371,1545263.8286771,0
+NUV.US,D,20130604,000000,6.86611,7.00507,6.8594,7.00507,779826.28686974,0
+NUV.US,D,20130605,000000,6.99764,7.02524,6.95007,6.95007,713448.09696676,0
+NUV.US,D,20130606,000000,6.97094,7.01151,6.95007,6.99061,553404.59248934,0
+NUV.US,D,20130607,000000,7.00507,7.00507,6.89371,6.9216,1008091.1930321,0
+NUV.US,D,20130610,000000,6.92882,6.92882,6.8594,6.87325,1056766.5492432,0
+NUV.US,D,20130611,000000,6.83114,6.83114,6.74106,6.77555,1463444.5090218,0
+NUV.US,D,20130612,000000,6.78793,6.79477,6.62756,6.64111,1842011.694123,0
+NUV.US,D,20130613,000000,6.62756,6.76005,6.62024,6.73898,1257743.305018,0
+NUV.US,D,20130614,000000,6.73206,6.8015,6.72498,6.78092,729396.95617498,0
+NUV.US,D,20130617,000000,6.8015,6.82236,6.73206,6.73206,582716.48068752,0
+NUV.US,D,20130618,000000,6.73206,6.73898,6.64822,6.69006,811735.288163,0
+NUV.US,D,20130619,000000,6.66189,6.68324,6.60632,6.60632,1040075.0715986,0
+NUV.US,D,20130620,000000,6.52266,6.57131,6.48806,6.55747,2026167.732028,0
+NUV.US,D,20130621,000000,6.55094,6.60632,6.52978,6.57131,1146814.1632307,0
+NUV.US,D,20130624,000000,6.52978,6.55094,6.39669,6.40383,1627096.4826416,0
+NUV.US,D,20130625,000000,6.40383,6.45294,6.2996,6.43168,1402800.0719631,0
+NUV.US,D,20130626,000000,6.48053,6.6342,6.48053,6.62024,983099.62093043,0
+NUV.US,D,20130627,000000,6.62756,6.72498,6.59218,6.66921,657586.5739531,0
+NUV.US,D,20130628,000000,6.68324,6.71082,6.61295,6.67592,710601.73486612,0
+NUV.US,D,20130701,000000,6.71764,6.77351,6.704,6.76658,747498.79341898,0
+NUV.US,D,20130702,000000,6.74542,6.74542,6.68324,6.69006,583739.11961161,0
+NUV.US,D,20130703,000000,6.68324,6.68324,6.57872,6.58515,355815.77690137,0
+NUV.US,D,20130705,000000,6.55747,6.5641,6.43892,6.52266,694859.04458842,0
+NUV.US,D,20130708,000000,6.54323,6.58515,6.50159,6.55747,590486.27993521,0
+NUV.US,D,20130709,000000,6.55747,6.59218,6.52266,6.57131,661803.29272632,0
+NUV.US,D,20130710,000000,6.55747,6.55747,6.48053,6.50159,825373.20906033,0
+NUV.US,D,20130711,000000,6.53456,6.61127,6.52764,6.53456,1090451.0650575,0
+NUV.US,D,20130712,000000,6.53456,6.57677,6.52072,6.5488,529106.40445256,0
+NUV.US,D,20130715,000000,6.54098,6.55599,6.52072,6.52764,621456.75102231,0
+NUV.US,D,20130716,000000,6.53456,6.53456,6.4781,6.48572,582414.92016227,0
+NUV.US,D,20130717,000000,6.51349,6.6186,6.48572,6.59774,883761.07076008,0
+NUV.US,D,20130718,000000,6.58369,6.6259,6.56956,6.59774,499028.30634838,0
+NUV.US,D,20130719,000000,6.59033,6.59033,6.50619,6.5488,988474.37314929,0
+NUV.US,D,20130722,000000,6.52072,6.5488,6.4781,6.4781,1016427.1875517,0
+NUV.US,D,20130723,000000,6.45745,6.53456,6.45745,6.47146,880923.94010409,0
+NUV.US,D,20130724,000000,6.46407,6.47146,6.41571,6.41571,669064.33680216,0
+NUV.US,D,20130725,000000,6.39457,6.4011,6.35954,6.38783,1030411.8004814,0
+NUV.US,D,20130726,000000,6.37322,6.44351,6.35954,6.43669,790001.39030698,0
+NUV.US,D,20130729,000000,6.40859,6.43669,6.39457,6.41571,397258.80908666,0
+NUV.US,D,20130730,000000,6.4011,6.42926,6.3384,6.34533,882937.42075401,0
+NUV.US,D,20130731,000000,6.3384,6.36648,6.29638,6.36648,1460830.9844696,0
+NUV.US,D,20130801,000000,6.39457,6.4011,6.29638,6.31022,1365012.6918593,0
+NUV.US,D,20130802,000000,6.3384,6.37322,6.32436,6.34533,873487.4985799,0
+NUV.US,D,20130805,000000,6.31763,6.32436,6.29638,6.29638,1027500.8182683,0
+NUV.US,D,20130806,000000,6.29638,6.32436,6.29638,6.31763,821227.26469608,0
+NUV.US,D,20130807,000000,6.30332,6.35954,6.28917,6.32436,926364.18782317,0
+NUV.US,D,20130808,000000,6.35954,6.38783,6.33167,6.37322,903488.66797867,0
+NUV.US,D,20130809,000000,6.37322,6.3807,6.31022,6.31763,803141.83890924,0
+NUV.US,D,20130812,000000,6.31763,6.3807,6.31763,6.3384,547516.98223433,0
+NUV.US,D,20130813,000000,6.33597,6.34318,6.3154,6.3154,766368.89200114,0
+NUV.US,D,20130814,000000,6.32212,6.35762,6.3154,6.35019,874630.14628444,0
+NUV.US,D,20130815,000000,6.3154,6.32212,6.27319,6.27319,1145985.3846443,0
+NUV.US,D,20130816,000000,6.2801,6.30125,6.26606,6.27319,826902.55172412,0
+NUV.US,D,20130819,000000,6.27319,6.2801,6.2025,6.23838,999424.91793719,0
+NUV.US,D,20130820,000000,6.20991,6.34318,6.20991,6.30837,861088.6426979,0
+NUV.US,D,20130821,000000,6.30837,6.32943,6.28732,6.30125,745977.65648376,0
+NUV.US,D,20130822,000000,6.29404,6.37847,6.2801,6.35762,689138.62605319,0
+NUV.US,D,20130823,000000,6.38599,6.44897,6.33597,6.40675,827926.2163643,0
+NUV.US,D,20130826,000000,6.39913,6.40675,6.36491,6.36491,560375.3589167,0
+NUV.US,D,20130827,000000,6.32943,6.37847,6.3154,6.35762,894257.22332795,0
+NUV.US,D,20130828,000000,6.32943,6.36491,6.30125,6.32212,675374.54207896,0
+NUV.US,D,20130829,000000,6.30125,6.32212,6.2801,6.3154,515382.32340516,0
+NUV.US,D,20130830,000000,6.29404,6.32943,6.28732,6.32212,496111.16983874,0
+NUV.US,D,20130903,000000,6.34893,6.35605,6.29229,6.30653,639917.58889161,0
+NUV.US,D,20130904,000000,6.29229,6.32788,6.27854,6.32036,617166.18069188,0
+NUV.US,D,20130905,000000,6.29229,6.31383,6.28547,6.28547,571490.01827618,0
+NUV.US,D,20130906,000000,6.29229,6.31383,6.26412,6.26412,515388.47770158,0
+NUV.US,D,20130909,000000,6.27319,6.3154,6.26606,6.26606,567361.51108514,0
+NUV.US,D,20130910,000000,6.27094,6.2996,6.22161,6.22161,771975.45605234,0
+NUV.US,D,20130911,000000,6.24977,6.25709,6.17873,6.1864,931602.5198044,0
+NUV.US,D,20130912,000000,6.21459,6.24977,6.20756,6.20756,827741.58747127,0
+NUV.US,D,20130913,000000,6.20036,6.24977,6.17873,6.22161,766108.36011877,0
+NUV.US,D,20130916,000000,6.25709,6.27854,6.23594,6.26412,867261.40202101,0
+NUV.US,D,20130917,000000,6.28547,6.39095,6.28547,6.39095,1163789.7642272,0
+NUV.US,D,20130918,000000,6.39095,6.53895,6.36336,6.53222,1016590.2764071,0
+NUV.US,D,20130919,000000,6.51838,6.5253,6.45481,6.51125,748325.52057326,0
+NUV.US,D,20130920,000000,6.47588,6.51125,6.41289,6.49702,654251.97100204,0
+NUV.US,D,20130923,000000,6.48337,6.5253,6.44768,6.45481,743266.68890467,0
+NUV.US,D,20130924,000000,6.48337,6.4899,6.43366,6.44768,771409.26078041,0
+NUV.US,D,20130925,000000,6.46904,6.50425,6.44057,6.48337,655833.62518552,0
+NUV.US,D,20130926,000000,6.49702,6.49702,6.44768,6.46155,377298.37431965,0
+NUV.US,D,20130927,000000,6.44768,6.46155,6.42624,6.45481,488706.52551279,0
+NUV.US,D,20130930,000000,6.42624,6.45481,6.4196,6.44768,425432.15244458,0
+NUV.US,D,20131001,000000,6.47588,6.48337,6.43366,6.46155,481764.47913544,0
+NUV.US,D,20131002,000000,6.44057,6.45481,6.39095,6.44057,357856.95188524,0
+NUV.US,D,20131003,000000,6.42624,6.43366,6.41289,6.41289,385142.02512456,0
+NUV.US,D,20131004,000000,6.42624,6.43366,6.39798,6.41289,385759.50620008,0
+NUV.US,D,20131007,000000,6.4196,6.43366,6.3697,6.38451,515100.25148527,0
+NUV.US,D,20131008,000000,6.3697,6.3697,6.34181,6.3697,492912.9871253,0
+NUV.US,D,20131009,000000,6.3697,6.37683,6.32788,6.34181,561564.16384451,0
+NUV.US,D,20131010,000000,6.3539,6.38228,6.31832,6.32553,714408.16721044,0
+NUV.US,D,20131011,000000,6.34649,6.3963,6.32553,6.37495,416229.42784391,0
+NUV.US,D,20131014,000000,6.36132,6.3963,6.3539,6.3963,309490.33621189,0
+NUV.US,D,20131015,000000,6.41064,6.41767,6.28302,6.31832,897348.73156987,0
+NUV.US,D,20131016,000000,6.31832,6.3539,6.31832,6.33967,441073.29683113,0
+NUV.US,D,20131017,000000,6.33275,6.43158,6.33275,6.4243,722118.47492593,0
+NUV.US,D,20131018,000000,6.44605,6.47458,6.38939,6.40313,556835.6127512,0
+NUV.US,D,20131021,000000,6.40313,6.4243,6.3539,6.37495,516774.22011527,0
+NUV.US,D,20131022,000000,6.3963,6.41064,6.36132,6.36774,716817.57426427,0
+NUV.US,D,20131023,000000,6.36774,6.41064,6.36774,6.36774,549342.75684303,0
+NUV.US,D,20131024,000000,6.3963,6.40313,6.36774,6.38228,469001.4940478,0
+NUV.US,D,20131025,000000,6.38228,6.43158,6.36774,6.41767,544643.95151579,0
+NUV.US,D,20131028,000000,6.4243,6.47458,6.41767,6.44605,536574.64317499,0
+NUV.US,D,20131029,000000,6.4671,6.48152,6.41767,6.43158,603783.66309655,0
+NUV.US,D,20131030,000000,6.43158,6.43902,6.38939,6.43902,529516.69088148,0
+NUV.US,D,20131031,000000,6.40313,6.43158,6.40313,6.41767,580852.75458415,0
+NUV.US,D,20131101,000000,6.45314,6.45314,6.41767,6.44605,792300.02002501,0
+NUV.US,D,20131104,000000,6.45988,6.49565,6.43902,6.47458,870494.45908091,0
+NUV.US,D,20131105,000000,6.43902,6.47458,6.43902,6.45314,483566.66227448,0
+NUV.US,D,20131106,000000,6.47458,6.48884,6.44605,6.45314,576863.74477897,0
+NUV.US,D,20131107,000000,6.4671,6.48152,6.43902,6.45988,499969.91370275,0
+NUV.US,D,20131108,000000,6.4671,6.4671,6.38939,6.41767,665239.44156855,0
+NUV.US,D,20131111,000000,6.38939,6.40313,6.3539,6.3539,560699.48519555,0
+NUV.US,D,20131112,000000,6.3539,6.38939,6.3539,6.38939,741020.37070632,0
+NUV.US,D,20131113,000000,6.36579,6.38753,6.35167,6.35167,755580.41035265,0
+NUV.US,D,20131114,000000,6.35887,6.401,6.35887,6.37252,522589.00452915,0
+NUV.US,D,20131115,000000,6.401,6.42966,6.37252,6.38012,697543.34354963,0
+NUV.US,D,20131118,000000,6.40859,6.42234,6.37252,6.42234,621274.17356143,0
+NUV.US,D,20131119,000000,6.39427,6.41591,6.36579,6.36579,807239.5746181,0
+NUV.US,D,20131120,000000,6.36579,6.38012,6.33011,6.33714,808205.7991582,0
+NUV.US,D,20131121,000000,6.33714,6.34405,6.30896,6.30896,1015211.7140061,0
+NUV.US,D,20131122,000000,6.30165,6.33714,6.2802,6.2876,1053970.44723,0
+NUV.US,D,20131125,000000,6.2876,6.30165,6.26606,6.2802,944860.92575498,0
+NUV.US,D,20131126,000000,6.29453,6.30165,6.25933,6.2802,1150443.1466944,0
+NUV.US,D,20131127,000000,6.27329,6.2802,6.25183,6.27329,840354.81801238,0
+NUV.US,D,20131129,000000,6.27329,6.27329,6.24472,6.27329,344862.15496524,0
+NUV.US,D,20131202,000000,6.27329,6.29453,6.26606,6.27329,828610.3689845,0
+NUV.US,D,20131203,000000,6.24472,6.26606,6.23809,6.24472,1242539.1156782,0
+NUV.US,D,20131204,000000,6.23809,6.25183,6.21634,6.24472,972532.69395356,0
+NUV.US,D,20131205,000000,6.23058,6.24472,6.19527,6.20171,994966.13017089,0
+NUV.US,D,20131206,000000,6.20171,6.24472,6.20171,6.23058,918229.23365372,0
+NUV.US,D,20131209,000000,6.22336,6.24472,6.19527,6.19527,1057699.9508691,0
+NUV.US,D,20131210,000000,6.19527,6.24472,6.19527,6.20912,1352843.5963777,0
+NUV.US,D,20131211,000000,6.23935,6.23935,6.21059,6.21771,1195659.7883098,0
+NUV.US,D,20131212,000000,6.21771,6.23194,6.20308,6.21059,1174941.3493653,0
+NUV.US,D,20131213,000000,6.20308,6.21059,6.17462,6.21059,1125573.6348055,0
+NUV.US,D,20131216,000000,6.23935,6.29628,6.19655,6.21059,1157130.8154859,0
+NUV.US,D,20131217,000000,6.21059,6.30341,6.20308,6.25359,1835347.6168012,0
+NUV.US,D,20131218,000000,6.26753,6.30341,6.26753,6.29628,1187239.6850721,0
+NUV.US,D,20131219,000000,6.28205,6.33245,6.28205,6.32505,1961354.7848513,0
+NUV.US,D,20131220,000000,6.31041,6.37495,6.31041,6.33939,1252796.2764012,0
+NUV.US,D,20131223,000000,6.38228,6.56809,6.38228,6.56098,3216609.702678,0
+NUV.US,D,20131224,000000,6.55406,6.5753,6.51106,6.56098,1069107.9650251,0
+NUV.US,D,20131226,000000,6.56809,6.58262,6.48269,6.49663,1885092.7948755,0
+NUV.US,D,20131227,000000,6.48971,6.48971,6.45373,6.46805,1171443.6575587,0
+NUV.US,D,20131230,000000,6.48971,6.48971,6.43951,6.4468,1673774.7696601,0
+NUV.US,D,20131231,000000,6.43951,6.50395,6.43951,6.46805,1662127.7636589,0
+NUV.US,D,20140102,000000,6.45373,6.49663,6.43218,6.48971,795454.09694735,0
+NUV.US,D,20140103,000000,6.49663,6.53222,6.46805,6.51106,1044493.8564381,0
+NUV.US,D,20140106,000000,6.51106,6.5753,6.51106,6.56809,989873.4498719,0
+NUV.US,D,20140107,000000,6.56098,6.61088,6.56098,6.58262,595556.3944806,0
+NUV.US,D,20140108,000000,6.58262,6.58262,6.55406,6.56809,542588.41650691,0
+NUV.US,D,20140109,000000,6.58963,6.61088,6.56809,6.5753,681437.54978234,0
+NUV.US,D,20140110,000000,6.60437,6.66139,6.58963,6.65398,654591.48302197,0
+NUV.US,D,20140113,000000,6.65935,6.67358,6.63068,6.65164,744762.18293808,0
+NUV.US,D,20140114,000000,6.65164,6.67358,6.62327,6.63068,570353.52486806,0
+NUV.US,D,20140115,000000,6.62327,6.65164,6.62327,6.64462,314877.39702362,0
+NUV.US,D,20140116,000000,6.64462,6.70234,6.63781,6.69503,435123.11789572,0
+NUV.US,D,20140117,000000,6.69503,6.74503,6.69503,6.7384,515459.25211058,0
+NUV.US,D,20140121,000000,6.74503,6.8673,6.7384,6.78111,1477705.0395751,0
+NUV.US,D,20140122,000000,6.80276,6.80988,6.7384,6.74503,608664.02016857,0
+NUV.US,D,20140123,000000,6.74503,6.80276,6.73122,6.7384,738544.29210779,0
+NUV.US,D,20140124,000000,6.7384,6.78111,6.70966,6.70966,613555.66011738,0
+NUV.US,D,20140127,000000,6.70966,6.76005,6.69503,6.69503,693900.00006082,0
+NUV.US,D,20140128,000000,6.70234,6.73122,6.68051,6.70234,534553.98251257,0
+NUV.US,D,20140129,000000,6.70234,6.7384,6.68782,6.73122,570917.66870783,0
+NUV.US,D,20140130,000000,6.72398,6.80988,6.71609,6.77381,805066.08226089,0
+NUV.US,D,20140131,000000,6.76678,6.80276,6.76678,6.78882,420938.49033184,0
+NUV.US,D,20140203,000000,6.80988,6.81747,6.74503,6.76678,482338.88013593,0
+NUV.US,D,20140204,000000,6.78111,6.78892,6.72398,6.74503,496998.41424128,0
+NUV.US,D,20140205,000000,6.73122,6.74503,6.71609,6.7384,401962.74299424,0
+NUV.US,D,20140206,000000,6.76678,6.76678,6.72398,6.75276,472369.94562923,0
+NUV.US,D,20140207,000000,6.7384,6.77381,6.71609,6.75276,385652.83172856,0
+NUV.US,D,20140210,000000,6.75276,6.85297,6.75276,6.81747,552900.96589783,0
+NUV.US,D,20140211,000000,6.80988,6.80988,6.78111,6.80276,311864.86891928,0
+NUV.US,D,20140212,000000,6.7933,6.81524,6.77166,6.80023,444051.97630511,0
+NUV.US,D,20140213,000000,6.80023,6.80782,6.77877,6.78639,279148.62907711,0
+NUV.US,D,20140214,000000,6.80023,6.80782,6.75014,6.77166,479014.5343456,0
+NUV.US,D,20140218,000000,6.75761,6.78639,6.75761,6.76455,319695.18541522,0
+NUV.US,D,20140219,000000,6.77877,6.81524,6.76455,6.77166,351956.00732129,0
+NUV.US,D,20140220,000000,6.76455,6.78639,6.76455,6.76455,285797.32065778,0
+NUV.US,D,20140221,000000,6.78639,6.81524,6.77166,6.81524,396749.02819874,0
+NUV.US,D,20140224,000000,6.80782,6.81524,6.78639,6.78639,297405.34944803,0
+NUV.US,D,20140225,000000,6.7933,6.82216,6.78639,6.82216,242677.24269426,0
+NUV.US,D,20140226,000000,6.82937,6.88767,6.82937,6.87987,417713.63900053,0
+NUV.US,D,20140227,000000,6.86564,6.90911,6.85834,6.9021,324643.23974801,0
+NUV.US,D,20140228,000000,6.91555,6.92327,6.88747,6.89411,567227.14227968,0
+NUV.US,D,20140303,000000,6.92327,6.93058,6.9021,6.92327,352988.90340609,0
+NUV.US,D,20140304,000000,6.93058,6.97309,6.93058,6.93058,306250.09913949,0
+NUV.US,D,20140305,000000,6.945,6.95241,6.91555,6.93058,415394.49496105,0
+NUV.US,D,20140306,000000,6.93058,6.93749,6.88747,6.89411,385430.25134088,0
+NUV.US,D,20140307,000000,6.88767,6.88767,6.7933,6.7933,475258.36208884,0
+NUV.US,D,20140310,000000,6.7933,6.87285,6.7933,6.85834,530205.97208208,0
+NUV.US,D,20140311,000000,6.84399,6.87285,6.82216,6.82216,313192.14551683,0
+NUV.US,D,20140312,000000,6.81944,6.86289,6.78317,6.84799,355398.31045993,0
+NUV.US,D,20140313,000000,6.84107,6.89178,6.84107,6.88445,373006.77827313,0
+NUV.US,D,20140314,000000,6.89178,6.89178,6.83387,6.83387,309815.48820679,0
+NUV.US,D,20140317,000000,6.85562,6.86289,6.82644,6.84799,320629.6127571,0
+NUV.US,D,20140318,000000,6.83387,6.89178,6.81944,6.88445,413171.76823236,0
+NUV.US,D,20140319,000000,6.85562,6.92072,6.85562,6.86993,759821.74631163,0
+NUV.US,D,20140320,000000,6.84799,6.84799,6.805,6.805,376151.62375082,0
+NUV.US,D,20140321,000000,6.81944,6.85562,6.81944,6.82644,258736.87923829,0
+NUV.US,D,20140324,000000,6.83387,6.87685,6.82644,6.85562,272117.34540149,0
+NUV.US,D,20140325,000000,6.84799,6.87685,6.84107,6.86289,298152.07074867,0
+NUV.US,D,20140326,000000,6.86289,6.90619,6.86289,6.88445,266323.07530904,0
+NUV.US,D,20140327,000000,6.87685,6.89908,6.86289,6.86289,588549.72799071,0
+NUV.US,D,20140328,000000,6.86993,6.87685,6.84107,6.84107,495072.11945749,0
+NUV.US,D,20140331,000000,6.84799,6.85562,6.83387,6.84107,388350.46499872,0
+NUV.US,D,20140401,000000,6.84107,6.84799,6.82644,6.83387,341887.57835558,0
+NUV.US,D,20140402,000000,6.82644,6.82644,6.79096,6.81192,549496.61425386,0
+NUV.US,D,20140403,000000,6.82644,6.85562,6.81192,6.81944,376235.73246876,0
+NUV.US,D,20140404,000000,6.83387,6.86993,6.81944,6.81944,382310.02304894,0
+NUV.US,D,20140407,000000,6.84107,6.87685,6.82644,6.86289,390136.2366806,0
+NUV.US,D,20140408,000000,6.87685,6.87685,6.84107,6.84107,491489.29321694,0
+NUV.US,D,20140409,000000,6.84107,6.86289,6.84107,6.86289,284666.98154609,0
+NUV.US,D,20140410,000000,6.86993,6.87685,6.85562,6.87685,386683.67638122,0
+NUV.US,D,20140411,000000,6.87453,6.91069,6.8523,6.8523,422789.90784235,0
+NUV.US,D,20140414,000000,6.85997,6.86681,6.83814,6.8523,395365.3372172,0
+NUV.US,D,20140415,000000,6.85997,6.86681,6.84526,6.86681,247709.40574497,0
+NUV.US,D,20140416,000000,6.86681,6.86681,6.83814,6.83814,408653.48893387,0
+NUV.US,D,20140417,000000,6.83814,6.8523,6.82361,6.83814,292640.89829219,0
+NUV.US,D,20140421,000000,6.84526,6.88923,6.84526,6.88133,394492.45283966,0
+NUV.US,D,20140422,000000,6.88133,6.93253,6.87453,6.93253,400568.79485198,0
+NUV.US,D,20140423,000000,6.93253,6.96878,6.9178,6.96878,471858.11330915,0
+NUV.US,D,20140424,000000,6.96128,6.99061,6.94695,6.99061,491622.63630633,0
+NUV.US,D,20140425,000000,6.98294,7.02691,6.98294,7.01959,453362.40109339,0
+NUV.US,D,20140428,000000,7.04134,7.04134,6.99764,7.03332,432592.67634534,0
+NUV.US,D,20140429,000000,7.01226,7.04134,6.99764,7.00507,749936.92052286,0
+NUV.US,D,20140430,000000,7.01226,7.04816,7.01226,7.04134,431507.46874083,0
+NUV.US,D,20140501,000000,7.04134,7.0999,7.04134,7.07749,506006.25278824,0
+NUV.US,D,20140502,000000,7.06238,7.07749,7.04816,7.05526,390230.60255923,0
+NUV.US,D,20140505,000000,7.07009,7.09242,7.06238,7.09242,321457.36562745,0
+NUV.US,D,20140506,000000,7.09242,7.09242,7.06238,7.07009,501124.87000015,0
+NUV.US,D,20140507,000000,7.07009,7.09242,7.07009,7.09242,346397.65192549,0
+NUV.US,D,20140508,000000,7.0999,7.12274,7.09242,7.10704,506335.50764744,0
+NUV.US,D,20140509,000000,7.11473,7.12928,7.10704,7.12274,284145.91778138,0
+NUV.US,D,20140512,000000,7.13707,7.13707,7.11473,7.12928,275976.08926547,0
+NUV.US,D,20140513,000000,7.11171,7.12692,7.10442,7.10442,323457.51196843,0
+NUV.US,D,20140514,000000,7.11171,7.14994,7.11171,7.11932,206545.36833132,0
+NUV.US,D,20140515,000000,7.13395,7.14994,7.11932,7.14994,300212.7343379,0
+NUV.US,D,20140516,000000,7.14194,7.15529,7.11171,7.11171,369572.68086307,0
+NUV.US,D,20140519,000000,7.11932,7.14194,7.11171,7.11171,335075.79791941,0
+NUV.US,D,20140520,000000,7.11932,7.12692,7.07467,7.09698,430980.25067968,0
+NUV.US,D,20140521,000000,7.0892,7.11171,7.06717,7.10442,357989.26925856,0
+NUV.US,D,20140522,000000,7.09698,7.12692,7.07467,7.07467,325829.99324368,0
+NUV.US,D,20140523,000000,7.0892,7.10442,7.0892,7.0892,254022.68816999,0
+NUV.US,D,20140527,000000,7.08207,7.10442,7.07467,7.08207,246282.63468838,0
+NUV.US,D,20140528,000000,7.10442,7.11932,7.0892,7.09698,353376.62408142,0
+NUV.US,D,20140529,000000,7.11171,7.14994,7.10442,7.11932,398966.62634706,0
+NUV.US,D,20140530,000000,7.13395,7.14194,7.10442,7.12692,481748.06767829,0
+NUV.US,D,20140602,000000,7.12692,7.14194,7.10442,7.11171,479888.4444392,0
+NUV.US,D,20140603,000000,7.12692,7.13395,7.09698,7.11171,379769.32433785,0
+NUV.US,D,20140604,000000,7.10442,7.11932,7.07467,7.08207,533839.05841017,0
+NUV.US,D,20140605,000000,7.07467,7.09698,7.04504,7.05936,475998.92909303,0
+NUV.US,D,20140606,000000,7.05936,7.08207,7.05242,7.05242,396304.89313943,0
+NUV.US,D,20140609,000000,7.05936,7.05936,7.03048,7.05242,373701.1880541,0
+NUV.US,D,20140610,000000,7.05242,7.05936,7.03048,7.05242,338517.07534198,0
+NUV.US,D,20140611,000000,7.06395,7.08618,7.05654,7.07895,362628.58305359,0
+NUV.US,D,20140612,000000,7.07175,7.07895,7.02766,7.0352,472517.64874365,0
+NUV.US,D,20140613,000000,7.0497,7.05654,7.00573,7.02018,306564.99397368,0
+NUV.US,D,20140616,000000,7.02018,7.02766,6.96937,6.9765,415219.09751267,0
+NUV.US,D,20140617,000000,6.9912,6.9912,6.95476,6.96937,390439.848638,0
+NUV.US,D,20140618,000000,6.98371,6.9912,6.95476,6.98371,350634.88502017,0
+NUV.US,D,20140619,000000,6.9912,7.00573,6.96937,6.96937,306814.24297925,0
+NUV.US,D,20140620,000000,6.98371,6.9912,6.96937,6.96937,287330.76618587,0
+NUV.US,D,20140623,000000,6.9765,7.00573,6.9765,7.00573,299481.39877837,0
+NUV.US,D,20140624,000000,6.9912,7.02018,6.98371,7.00573,323396.99472017,0
+NUV.US,D,20140625,000000,7.01314,7.05654,6.99844,7.02766,414801.63107125,0
+NUV.US,D,20140626,000000,7.0497,7.05654,7.0352,7.05654,313149.06544178,0
+NUV.US,D,20140627,000000,7.0497,7.07175,7.04287,7.07175,256850.58738132,0
+NUV.US,D,20140630,000000,7.07175,7.07175,7.02018,7.05654,487836.71828346,0
+NUV.US,D,20140701,000000,7.06395,7.06395,7.02766,7.0352,436895.55526865,0
+NUV.US,D,20140702,000000,7.0352,7.0352,6.918,6.93292,869985.70390906,0
+NUV.US,D,20140703,000000,6.918,6.918,6.83766,6.85958,938588.67197285,0
+NUV.US,D,20140707,000000,6.88923,6.90367,6.8521,6.88123,552048.59584175,0
+NUV.US,D,20140708,000000,6.90367,6.93292,6.89596,6.91089,430363.79532022,0
+NUV.US,D,20140709,000000,6.918,6.918,6.8521,6.86671,576748.86457886,0
+NUV.US,D,20140710,000000,6.87433,6.88923,6.8521,6.86671,503214.25363943,0
+NUV.US,D,20140711,000000,6.87141,6.90787,6.87141,6.89304,375737.23445763,0
+NUV.US,D,20140714,000000,6.90787,6.90787,6.87831,6.87831,331987.3668257,0
+NUV.US,D,20140715,000000,6.86408,6.87831,6.84194,6.84888,637885.64535239,0
+NUV.US,D,20140716,000000,6.84888,6.90094,6.84888,6.87831,370647.63130684,0
+NUV.US,D,20140717,000000,6.90094,6.92298,6.88621,6.91516,348891.16769725,0
+NUV.US,D,20140718,000000,6.92298,6.92298,6.89304,6.91516,251114.78310502,0
+NUV.US,D,20140721,000000,6.92298,6.9449,6.90094,6.93739,300995.35570109,0
+NUV.US,D,20140722,000000,6.93028,6.93739,6.90787,6.90787,386568.79618112,0
+NUV.US,D,20140723,000000,6.93739,6.9449,6.92298,6.9449,564065.88534486,0
+NUV.US,D,20140724,000000,6.93739,6.95231,6.92298,6.93739,359126.78838276,0
+NUV.US,D,20140725,000000,6.95231,6.96695,6.93739,6.9449,532514.85896083,0
+NUV.US,D,20140728,000000,6.9449,6.95933,6.93739,6.95231,242929.56884804,0
+NUV.US,D,20140729,000000,6.98145,6.98145,6.9449,6.95933,337863.69420392,0
+NUV.US,D,20140730,000000,6.95231,6.95231,6.87831,6.87831,496349.13596751,0
+NUV.US,D,20140731,000000,6.84888,6.89304,6.84194,6.84888,358962.67381118,0
+NUV.US,D,20140801,000000,6.90094,6.90094,6.82703,6.84888,476582.56153818,0
+NUV.US,D,20140804,000000,6.87141,6.87831,6.84194,6.84888,466914.16184066,0
+NUV.US,D,20140805,000000,6.84194,6.86408,6.84194,6.84194,260250.836161,0
+NUV.US,D,20140806,000000,6.84194,6.86408,6.84194,6.86408,204216.99284719,0
+NUV.US,D,20140807,000000,6.86408,6.90094,6.84888,6.88621,336756.94656191,0
+NUV.US,D,20140808,000000,6.90094,6.90787,6.87141,6.88621,271197.27808463,0
+NUV.US,D,20140811,000000,6.88621,6.90787,6.87831,6.90094,343204.5977924,0
+NUV.US,D,20140812,000000,6.89304,6.90094,6.88621,6.88621,286241.45571709,0
+NUV.US,D,20140813,000000,6.89791,6.93467,6.89089,6.91283,620193.06882124,0
+NUV.US,D,20140814,000000,6.92716,6.93467,6.89089,6.90532,395839.2180426,0
+NUV.US,D,20140815,000000,6.91976,6.92716,6.89791,6.90532,549943.82646138,0
+NUV.US,D,20140818,000000,6.91283,6.91976,6.89089,6.90532,399329.72983665,0
+NUV.US,D,20140819,000000,6.90532,6.92716,6.90532,6.91283,330138.00074734,0
+NUV.US,D,20140820,000000,6.91283,6.93467,6.90532,6.92716,278277.79613173,0
+NUV.US,D,20140821,000000,6.92716,6.93467,6.91283,6.91976,340012.56937538,0
+NUV.US,D,20140822,000000,6.91283,6.93467,6.90532,6.91976,379641.1098288,0
+NUV.US,D,20140825,000000,6.91283,6.93467,6.91283,6.92716,326101.80800282,0
+NUV.US,D,20140826,000000,6.91976,6.93467,6.90532,6.91283,533485.18636521,0
+NUV.US,D,20140827,000000,6.9717,6.9717,6.93467,6.96441,380648.3630118,0
+NUV.US,D,20140828,000000,6.97873,7.00847,6.9717,7.00847,464541.68056542,0
+NUV.US,D,20140829,000000,7.00847,7.0232,6.98682,7.01578,287411.79775557,0
+NUV.US,D,20140902,000000,7.00847,7.03832,7.00076,7.03048,474862.43568493,0
+NUV.US,D,20140903,000000,7.03048,7.07467,7.01578,7.05936,604040.09211462,0
+NUV.US,D,20140904,000000,7.05936,7.05936,7.04504,7.05242,501481.81919331,0
+NUV.US,D,20140905,000000,7.05242,7.07467,7.03048,7.03832,370234.26772971,0
+NUV.US,D,20140908,000000,7.03832,7.05242,7.03048,7.03048,342395.30781135,0
+NUV.US,D,20140909,000000,7.03048,7.04504,7.01578,7.03048,265686.10562815,0
+NUV.US,D,20140910,000000,7.0232,7.05242,7.0232,7.04504,354553.12041636,0
+NUV.US,D,20140911,000000,7.04902,7.07096,7.02641,7.0335,367347.90270225,0
+NUV.US,D,20140912,000000,7.01177,7.0192,6.97463,6.97463,354614.66338069,0
+NUV.US,D,20140915,000000,6.98967,6.99667,6.95952,6.96743,395516.11747982,0
+NUV.US,D,20140916,000000,6.97463,6.97463,6.93759,6.95259,338676.06133319,0
+NUV.US,D,20140917,000000,6.9451,6.95952,6.92308,6.93038,436637.07481843,0
+NUV.US,D,20140918,000000,6.96743,7.00428,6.93038,6.99667,528563.80065032,0
+NUV.US,D,20140919,000000,7.01177,7.01177,6.98967,6.99667,288038.51027576,0
+NUV.US,D,20140922,000000,6.99667,6.99667,6.93038,6.9451,318305.34013727,0
+NUV.US,D,20140923,000000,6.93759,6.96743,6.92308,6.95952,332090.964149,0
+NUV.US,D,20140924,000000,6.93759,6.95259,6.93038,6.93759,398956.36918633,0
+NUV.US,D,20140925,000000,6.9451,6.96743,6.93759,6.95259,343056.89467798,0
+NUV.US,D,20140926,000000,6.95952,6.96743,6.92308,6.92308,301489.75084792,0
+NUV.US,D,20140929,000000,6.92308,6.93759,6.91526,6.93038,294636.94176888,0
+NUV.US,D,20140930,000000,6.93038,6.98195,6.92308,6.96743,246715.48687092,0
+NUV.US,D,20141001,000000,6.97463,7.01177,6.97463,6.98967,403260.27382571,0
+NUV.US,D,20141002,000000,6.98967,7.00428,6.96743,6.99667,462586.66573161,0
+NUV.US,D,20141003,000000,6.99667,7.0192,6.98967,7.00428,272033.23668356,0
+NUV.US,D,20141006,000000,7.01177,7.0192,6.99667,6.99667,245440.52179304,0
+NUV.US,D,20141007,000000,6.98967,7.04902,6.98967,7.02641,240928.39679097,0
+NUV.US,D,20141008,000000,7.0335,7.04902,7.01177,7.04134,308646.17188439,0
+NUV.US,D,20141009,000000,7.05614,7.05614,7.00428,7.0192,316906.26341465,0
+NUV.US,D,20141010,000000,7.02993,7.03702,6.99279,7.01538,353405.34413144,0
+NUV.US,D,20141013,000000,7.00017,7.05936,6.99279,7.03702,260995.50602949,0
+NUV.US,D,20141014,000000,7.05214,7.07467,7.02222,7.02993,366090.37479761,0
+NUV.US,D,20141015,000000,7.02993,7.07467,7.00017,7.02222,687579.53762329,0
+NUV.US,D,20141016,000000,7.02222,7.02993,6.98546,6.98546,411318.29928971,0
+NUV.US,D,20141017,000000,7.01538,7.05936,7.00017,7.05936,405150.66854696,0
+NUV.US,D,20141020,000000,7.05936,7.07467,7.03702,7.06717,344555.46585962,0
+NUV.US,D,20141021,000000,7.05936,7.09698,7.05214,7.07467,480986.98635264,0
+NUV.US,D,20141022,000000,7.08207,7.10442,7.06717,7.0892,230830.22205916,0
+NUV.US,D,20141023,000000,7.0892,7.14194,7.08207,7.12692,670952.68009127,0
+NUV.US,D,20141024,000000,7.13395,7.14194,7.09698,7.11932,211413.41681048,0
+NUV.US,D,20141027,000000,7.10442,7.13395,7.09698,7.12692,476833.86197588,0
+NUV.US,D,20141028,000000,7.13395,7.14194,7.11932,7.11932,274949.34747709,0
+NUV.US,D,20141029,000000,7.12692,7.14194,7.09698,7.11932,411370.6108094,0
+NUV.US,D,20141030,000000,7.10442,7.16465,7.10442,7.15667,247763.7686968,0
+NUV.US,D,20141031,000000,7.14994,7.17139,7.14994,7.16465,474542.41227036,0
+NUV.US,D,20141103,000000,7.17139,7.1784,7.15667,7.15667,311010.44743104,0
+NUV.US,D,20141104,000000,7.15667,7.19341,7.15667,7.1859,321918.93785998,0
+NUV.US,D,20141105,000000,7.19341,7.19341,7.15667,7.15667,355807.57117277,0
+NUV.US,D,20141106,000000,7.17139,7.19341,7.16465,7.19341,332632.54223519,0
+NUV.US,D,20141107,000000,7.1859,7.20093,7.1784,7.20093,251030.67438708,0
+NUV.US,D,20141110,000000,7.20093,7.20765,7.1859,7.19341,253741.64196619,0
+NUV.US,D,20141111,000000,7.1859,7.19341,7.15667,7.17139,332899.22841397,0
+NUV.US,D,20141112,000000,7.16757,7.19,7.15969,7.17489,232757.54255901,0
+NUV.US,D,20141113,000000,7.16757,7.19702,7.15969,7.15969,380017.54762733,0
+NUV.US,D,20141114,000000,7.16757,7.16757,7.12274,7.12274,307836.88190333,0
+NUV.US,D,20141117,000000,7.10704,7.12274,7.0847,7.0999,271185.99520783,0
+NUV.US,D,20141118,000000,7.0999,7.12274,7.09242,7.0999,298661.8516366,0
+NUV.US,D,20141119,000000,7.0999,7.11473,7.05507,7.09242,529240.77325803,0
+NUV.US,D,20141120,000000,7.0847,7.11473,7.07749,7.0847,288868.31457824,0
+NUV.US,D,20141121,000000,7.10704,7.10704,7.05507,7.05507,440540.9501896,0
+NUV.US,D,20141124,000000,7.05507,7.07009,7.03266,7.05507,550831.07086394,0
+NUV.US,D,20141125,000000,7.07749,7.10704,7.06238,7.09242,420039.9630525,0
+NUV.US,D,20141126,000000,7.0999,7.12928,7.09242,7.12274,262004.81064464,0
+NUV.US,D,20141128,000000,7.12928,7.13707,7.12928,7.13707,120377.01252933,0
+NUV.US,D,20141201,000000,7.14535,7.15237,7.12928,7.14535,402003.77163714,0
+NUV.US,D,20141202,000000,7.14535,7.15969,7.12928,7.15969,350969.26845972,0
+NUV.US,D,20141203,000000,7.14535,7.18221,7.14535,7.15969,409376.61876484,0
+NUV.US,D,20141204,000000,7.15969,7.19702,7.15969,7.19702,354456.70310555,0
+NUV.US,D,20141205,000000,7.19,7.20414,7.15969,7.19,479894.59873563,0
+NUV.US,D,20141208,000000,7.20414,7.22617,7.19702,7.22617,302666.24718286,0
+NUV.US,D,20141209,000000,7.21096,7.21877,7.17489,7.19,448238.94931224,0
+NUV.US,D,20141210,000000,7.19702,7.20414,7.15969,7.19,418233.67704917,0
+NUV.US,D,20141211,000000,7.20765,7.21565,7.13316,7.15599,499718.61326504,0
+NUV.US,D,20141212,000000,7.15599,7.17079,7.13316,7.14106,443557.58115825,0
+NUV.US,D,20141215,000000,7.12616,7.14935,7.12616,7.12616,317622.2132331,0
+NUV.US,D,20141216,000000,7.11862,7.1784,7.11862,7.16376,530180.32918025,0
+NUV.US,D,20141217,000000,7.15599,7.1784,7.15599,7.1784,312539.79009484,0
+NUV.US,D,20141218,000000,7.1784,7.24567,7.17079,7.23046,484072.34029813,0
+NUV.US,D,20141219,000000,7.24567,7.25347,7.22305,7.23817,310524.25801277,0
+NUV.US,D,20141222,000000,7.23817,7.25347,7.19341,7.22305,342926.6287368,0
+NUV.US,D,20141223,000000,7.23046,7.25347,7.1859,7.1859,428174.91722193,0
+NUV.US,D,20141224,000000,7.21565,7.21565,7.1784,7.1859,173248.57319225,0
+NUV.US,D,20141226,000000,7.21565,7.23817,7.20765,7.20765,248216.10948469,0
+NUV.US,D,20141229,000000,7.20765,7.22305,7.1859,7.20765,398198.36500889,0
+NUV.US,D,20141230,000000,7.21565,7.21565,7.1859,7.1859,463046.186532,0
+NUV.US,D,20141231,000000,7.20093,7.23046,7.19341,7.22305,415396.54639319,0
+NUV.US,D,20150102,000000,7.22305,7.24567,7.20765,7.22305,162472.40013662,0
+NUV.US,D,20150105,000000,7.24567,7.29752,7.24567,7.27521,343428.20389616,0
+NUV.US,D,20150106,000000,7.26858,7.32786,7.26858,7.31285,738743.28102581,0
+NUV.US,D,20150107,000000,7.31285,7.36599,7.29752,7.35115,436781.70078462,0
+NUV.US,D,20150108,000000,7.34365,7.35115,7.32083,7.32786,346578.1779542,0
+NUV.US,D,20150109,000000,7.33575,7.40302,7.33575,7.3884,354322.33430008,0
+NUV.US,D,20150112,000000,7.40302,7.41746,7.37387,7.41746,462181.50788305,0
+NUV.US,D,20150113,000000,7.45898,7.45898,7.37699,7.3849,553610.76141988,0
+NUV.US,D,20150114,000000,7.39114,7.43509,7.37699,7.40595,422856.57938705,0
+NUV.US,D,20150115,000000,7.41374,7.48199,7.41374,7.47361,567308.17384938,0
+NUV.US,D,20150116,000000,7.4893,7.50442,7.45898,7.49653,582545.18610345,0
+NUV.US,D,20150120,000000,7.50442,7.50442,7.46659,7.48199,539774.87732058,0
+NUV.US,D,20150121,000000,7.47361,7.49653,7.46659,7.48199,323001.06831627,0
+NUV.US,D,20150122,000000,7.4893,7.517,7.48199,7.49653,491053.36388622,0
+NUV.US,D,20150123,000000,7.51056,7.53307,7.4893,7.4893,388040.69874488,0
+NUV.US,D,20150126,000000,7.50442,7.53307,7.4893,7.52469,277679.80366156,0
+NUV.US,D,20150127,000000,7.52469,7.57208,7.517,7.57208,395654.58914958,0
+NUV.US,D,20150128,000000,7.58699,7.58699,7.55677,7.56477,553828.2132272,0
+NUV.US,D,20150129,000000,7.55677,7.62326,7.54839,7.60191,457765.80019178,0
+NUV.US,D,20150130,000000,7.61654,7.64588,7.60941,7.64588,435406.21553167,0
+NUV.US,D,20150202,000000,7.66119,7.68408,7.64588,7.6765,532594.86481447,0
+NUV.US,D,20150203,000000,7.66119,7.68408,7.60941,7.60941,564948.00116704,0
+NUV.US,D,20150204,000000,7.61654,7.62326,7.56477,7.5949,375233.6078661,0
+NUV.US,D,20150205,000000,7.61654,7.62326,7.56477,7.58699,395593.04618524,0
+NUV.US,D,20150206,000000,7.57208,7.57208,7.42048,7.46659,872673.08001848,0
+NUV.US,D,20150209,000000,7.4893,7.4893,7.42048,7.42048,447240.92757389,0
+NUV.US,D,20150210,000000,7.40595,7.42731,7.35388,7.3849,730075.98021485,0
+NUV.US,D,20150211,000000,7.37232,7.41657,7.37232,7.41657,469778.98683059,0
+NUV.US,D,20150212,000000,7.42448,7.45488,7.40206,7.4466,411429.07662553,0
+NUV.US,D,20150213,000000,7.4389,7.45488,7.4315,7.4315,296403.22484539,0
+NUV.US,D,20150217,000000,7.4315,7.4389,7.32649,7.33429,552529.65667967,0
+NUV.US,D,20150218,000000,7.3497,7.42448,7.34208,7.41657,480756.20023637,0
+NUV.US,D,20150219,000000,7.42448,7.45488,7.42448,7.4466,405862.51550113,0
+NUV.US,D,20150220,000000,7.46319,7.51388,7.46319,7.51388,426045.53065582,0
+NUV.US,D,20150223,000000,7.52879,7.54459,7.4389,7.4466,571036.65177222,0
+NUV.US,D,20150224,000000,7.4466,7.50081,7.4389,7.50081,713550.66857399,0
+NUV.US,D,20150225,000000,7.51388,7.53717,7.50081,7.52879,432408.04745232,0
+NUV.US,D,20150226,000000,7.53717,7.53717,7.46942,7.51388,539569.73410613,0
+NUV.US,D,20150227,000000,7.52071,7.54459,7.51388,7.53717,349276.83694042,0
+NUV.US,D,20150302,000000,7.55248,7.56087,7.50851,7.51388,448396.90958738,0
+NUV.US,D,20150303,000000,7.51388,7.52879,7.49272,7.52071,328071.18286164,0
+NUV.US,D,20150304,000000,7.52879,7.56087,7.52071,7.54459,336298.4514776,0
+NUV.US,D,20150305,000000,7.55248,7.56087,7.52071,7.55248,265590.71403342,0
+NUV.US,D,20150306,000000,7.51388,7.51388,7.41657,7.4389,715459.52618455,0
+NUV.US,D,20150309,000000,7.4315,7.46942,7.4315,7.4466,355803.46830849,0
+NUV.US,D,20150310,000000,7.46319,7.52879,7.46319,7.50851,456626.22963545,0
+NUV.US,D,20150311,000000,7.50343,7.52469,7.49564,7.51056,238494.37255141,0
+NUV.US,D,20150312,000000,7.517,7.53307,7.4893,7.4893,258854.83658662,0
+NUV.US,D,20150313,000000,7.48122,7.54839,7.48122,7.517,451340.71471489,0
+NUV.US,D,20150316,000000,7.52469,7.52469,7.46582,7.4893,277892.12688854,0
+NUV.US,D,20150317,000000,7.48122,7.4893,7.40528,7.41286,409432.00743273,0
+NUV.US,D,20150318,000000,7.41286,7.48122,7.41286,7.48122,555781.17662885,0
+NUV.US,D,20150319,000000,7.48122,7.48122,7.42642,7.458,357740.02025299,0
+NUV.US,D,20150320,000000,7.46582,7.4893,7.458,7.47293,251580.45820184,0
+NUV.US,D,20150323,000000,7.48122,7.52469,7.47293,7.51056,455437.42470765,0
+NUV.US,D,20150324,000000,7.51056,7.54839,7.49564,7.54839,336587.70340998,0
+NUV.US,D,20150325,000000,7.53307,7.53307,7.46582,7.4893,423183.78281411,0
+NUV.US,D,20150326,000000,7.48122,7.48122,7.41959,7.43432,444863.31771829,0
+NUV.US,D,20150327,000000,7.46582,7.48122,7.44992,7.46582,474350.60336485,0
+NUV.US,D,20150330,000000,7.46582,7.49564,7.44992,7.47293,446316.75739275,0
+NUV.US,D,20150331,000000,7.47293,7.49564,7.46582,7.4893,278370.11057823,0
+NUV.US,D,20150401,000000,7.517,7.54077,7.51056,7.52469,350472.82188073,0
+NUV.US,D,20150402,000000,7.517,7.52469,7.48122,7.4893,282646.32088367,0
+NUV.US,D,20150406,000000,7.50343,7.517,7.46582,7.4893,320331.12938005,0
+NUV.US,D,20150407,000000,7.4893,7.517,7.47293,7.49564,321017.33343241,0
+NUV.US,D,20150408,000000,7.50343,7.51056,7.48122,7.51056,219320.66201184,0
+NUV.US,D,20150409,000000,7.51056,7.51056,7.48122,7.49564,283853.58870075,0
+NUV.US,D,20150410,000000,7.4893,7.50343,7.48122,7.4893,275909.41772078,0
+NUV.US,D,20150413,000000,7.50764,7.51388,7.48424,7.49213,278506.53081586,0
+NUV.US,D,20150414,000000,7.51388,7.54459,7.49993,7.51388,350169.20992333,0
+NUV.US,D,20150415,000000,7.51388,7.55248,7.50764,7.52879,258079.39523594,0
+NUV.US,D,20150416,000000,7.52879,7.56087,7.52071,7.56087,224019.46733908,0
+NUV.US,D,20150417,000000,7.53717,7.58426,7.53717,7.56857,240168.3411814,0
+NUV.US,D,20150420,000000,7.58426,7.59069,7.56087,7.58426,349230.67971717,0
+NUV.US,D,20150421,000000,7.57597,7.60599,7.57597,7.59069,363143.49252188,0
+NUV.US,D,20150422,000000,7.59869,7.59869,7.55248,7.55248,370612.7569604,0
+NUV.US,D,20150423,000000,7.56087,7.56857,7.51388,7.51388,436861.70663826,0
+NUV.US,D,20150424,000000,7.52879,7.52879,7.49213,7.49993,311409.45098317,0
+NUV.US,D,20150427,000000,7.49213,7.50764,7.47595,7.47595,400761.62947357,0
+NUV.US,D,20150428,000000,7.49993,7.51388,7.48424,7.49993,435408.2669638,0
+NUV.US,D,20150429,000000,7.49213,7.50764,7.47595,7.49993,400366.72878574,0
+NUV.US,D,20150430,000000,7.49993,7.49993,7.46142,7.49213,381134.55243007,0
+NUV.US,D,20150501,000000,7.49993,7.49993,7.43754,7.46884,627755.67342232,0
+NUV.US,D,20150504,000000,7.47595,7.49213,7.45304,7.46142,428164.66006121,0
+NUV.US,D,20150505,000000,7.45304,7.46884,7.4076,7.42281,419998.93440961,0
+NUV.US,D,20150506,000000,7.42964,7.42964,7.37065,7.40049,472751.51200813,0
+NUV.US,D,20150507,000000,7.38615,7.39347,7.37875,7.38615,319734.16262596,0
+NUV.US,D,20150508,000000,7.41541,7.43754,7.4076,7.42281,215402.42661567,0
+NUV.US,D,20150511,000000,7.42964,7.42964,7.39347,7.39347,310390.91492337,0
+NUV.US,D,20150512,000000,7.37065,7.42964,7.36363,7.4076,445620.29617966,0
+NUV.US,D,20150513,000000,7.42642,7.43374,7.38898,7.38898,317157.56385235,0
+NUV.US,D,20150514,000000,7.4121,7.42642,7.39561,7.39561,296292.44750959,0
+NUV.US,D,20150515,000000,7.4121,7.44124,7.4037,7.44124,235260.28977544,0
+NUV.US,D,20150518,000000,7.43374,7.44124,7.38898,7.39561,371302.03816098,0
+NUV.US,D,20150519,000000,7.37387,7.4121,7.35896,7.38898,479295.58054942,0
+NUV.US,D,20150520,000000,7.38898,7.4037,7.36599,7.38898,412342.98964595,0
+NUV.US,D,20150521,000000,7.38898,7.4037,7.38187,7.38898,231179.99123983,0
+NUV.US,D,20150522,000000,7.39561,7.39561,7.35896,7.35896,214639.29385786,0
+NUV.US,D,20150526,000000,7.37387,7.38898,7.35896,7.36599,280715.92323559,0
+NUV.US,D,20150527,000000,7.39561,7.39561,7.36599,7.37387,276337.14132293,0
+NUV.US,D,20150528,000000,7.36599,7.38898,7.35115,7.35115,345655.03348913,0
+NUV.US,D,20150529,000000,7.35896,7.39561,7.35896,7.38898,305740.31825155,0
+NUV.US,D,20150601,000000,7.39561,7.41891,7.38187,7.4037,537772.67954745,0
+NUV.US,D,20150602,000000,7.37387,7.4121,7.35115,7.4037,622700.94461801,0
+NUV.US,D,20150603,000000,7.38187,7.38898,7.35115,7.35115,300628.14934719,0
+NUV.US,D,20150604,000000,7.35896,7.37387,7.34365,7.36599,379126.2003605,0
+NUV.US,D,20150605,000000,7.32083,7.32083,7.2059,7.22149,733575.72345357,0
+NUV.US,D,20150608,000000,7.19838,7.22149,7.12947,7.14553,884940.64424321,0
+NUV.US,D,20150609,000000,7.13726,7.13726,7.06911,7.10684,1030428.2119386,0
+NUV.US,D,20150610,000000,7.08412,7.16017,7.07663,7.14553,723877.57798993,0
+NUV.US,D,20150611,000000,7.1475,7.17792,7.12448,7.17001,397776.79570319,0
+NUV.US,D,20150612,000000,7.17792,7.26926,7.17001,7.24645,426739.94043678,0
+NUV.US,D,20150615,000000,7.26926,7.31529,7.26166,7.29969,739276.6533834,0
+NUV.US,D,20150616,000000,7.29969,7.3849,7.29246,7.34628,730253.42909536,0
+NUV.US,D,20150617,000000,7.33039,7.3849,7.29246,7.36138,1007067.5283919,0
+NUV.US,D,20150618,000000,7.36911,7.40691,7.34628,7.3919,466775.69017089,0
+NUV.US,D,20150619,000000,7.39903,7.42202,7.3919,7.40691,361982.38192803,0
+NUV.US,D,20150622,000000,7.42865,7.49135,7.3849,7.41454,711672.5824456,0
+NUV.US,D,20150623,000000,7.3849,7.43666,7.3533,7.3533,572223.40526787,0
+NUV.US,D,20150624,000000,7.34628,7.36138,7.33039,7.33819,424388.99919906,0
+NUV.US,D,20150625,000000,7.36138,7.37699,7.33819,7.3533,282446.30624956,0
+NUV.US,D,20150626,000000,7.33039,7.34628,7.32317,7.34628,250524.99636346,0
+NUV.US,D,20150629,000000,7.33819,7.34628,7.30776,7.33819,448325.1094623,0
+NUV.US,D,20150630,000000,7.33819,7.37699,7.31529,7.36138,382680.30655102,0
+NUV.US,D,20150701,000000,7.37699,7.3849,7.33039,7.3533,546446.13465483,0
+NUV.US,D,20150702,000000,7.36138,7.3919,7.3533,7.36138,325879.22761514,0
+NUV.US,D,20150706,000000,7.37699,7.3919,7.37699,7.3849,277081.81119142,0
+NUV.US,D,20150707,000000,7.39903,7.42865,7.39903,7.40691,307429.67262263,0
+NUV.US,D,20150708,000000,7.41454,7.42202,7.40691,7.41454,197275.97218593,0
+NUV.US,D,20150709,000000,7.39903,7.41454,7.3919,7.39903,268440.15328227,0
+NUV.US,D,20150710,000000,7.3919,7.42202,7.3849,7.41454,279305.56363618,0
+NUV.US,D,20150713,000000,7.4086,7.41657,7.37875,7.4086,268984.80851667,0
+NUV.US,D,20150714,000000,7.38615,7.40049,7.36296,7.37065,418840.90096399,0
+NUV.US,D,20150715,000000,7.36296,7.4086,7.36296,7.39347,307518.90992092,0
+NUV.US,D,20150716,000000,7.40049,7.4086,7.38615,7.4086,242123.35601521,0
+NUV.US,D,20150717,000000,7.38615,7.42448,7.37875,7.40049,293363.00240706,0
+NUV.US,D,20150720,000000,7.41657,7.42448,7.37875,7.40049,235077.71231456,0
+NUV.US,D,20150721,000000,7.39347,7.4086,7.37065,7.38615,237040.93287695,0
+NUV.US,D,20150722,000000,7.37875,7.40049,7.37065,7.37065,201580.90254137,0
+NUV.US,D,20150723,000000,7.38615,7.4086,7.36296,7.40049,318142.25128176,0
+NUV.US,D,20150724,000000,7.38615,7.4086,7.36296,7.36296,177846.85834437,0
+NUV.US,D,20150727,000000,7.37065,7.40049,7.36296,7.39347,262201.74813051,0
+NUV.US,D,20150728,000000,7.37875,7.39347,7.36296,7.38615,269243.28896689,0
+NUV.US,D,20150729,000000,7.4086,7.41657,7.39347,7.4086,256721.3471562,0
+NUV.US,D,20150730,000000,7.4086,7.4389,7.4086,7.4315,255161.23301025,0
+NUV.US,D,20150731,000000,7.4466,7.46942,7.42448,7.46942,254636.06638121,0
+NUV.US,D,20150803,000000,7.48598,7.50909,7.4466,7.4466,487291.03733303,0
+NUV.US,D,20150804,000000,7.46319,7.46942,7.42448,7.42448,350340.50450739,0
+NUV.US,D,20150805,000000,7.4086,7.42448,7.37065,7.37065,273933.88856551,0
+NUV.US,D,20150806,000000,7.39347,7.42448,7.37065,7.41657,250412.16759549,0
+NUV.US,D,20150807,000000,7.41657,7.4389,7.40049,7.42448,196490.27367455,0
+NUV.US,D,20150810,000000,7.41657,7.4315,7.38615,7.41657,263892.12821769,0
+NUV.US,D,20150811,000000,7.4086,7.46942,7.40049,7.46942,321311.71394517,0
+NUV.US,D,20150812,000000,7.47196,7.50343,7.45665,7.45665,257172.66222803,0
+NUV.US,D,20150813,000000,7.47196,7.47196,7.41815,7.44835,244045.54793469,0
+NUV.US,D,20150814,000000,7.44046,7.46444,7.44046,7.44046,180757.84055756,0
+NUV.US,D,20150817,000000,7.43295,7.45665,7.41042,7.44835,242096.68739732,0
+NUV.US,D,20150818,000000,7.44046,7.50343,7.42563,7.49564,330326.73250466,0
+NUV.US,D,20150819,000000,7.48853,7.48853,7.46444,7.47196,205449.9035661,0
+NUV.US,D,20150820,000000,7.47196,7.48853,7.45665,7.48024,244567.6374155,0
+NUV.US,D,20150821,000000,7.47196,7.51056,7.46444,7.48853,329288.70783948,0
+NUV.US,D,20150824,000000,7.40206,7.51056,7.38772,7.44835,643138.33735865,0
+NUV.US,D,20150825,000000,7.44835,7.48024,7.40206,7.42563,475224.51345843,0
+NUV.US,D,20150826,000000,7.44046,7.45665,7.41042,7.42563,287575.91232713,0
+NUV.US,D,20150827,000000,7.42563,7.51056,7.41815,7.48853,345922.74538401,0
+NUV.US,D,20150828,000000,7.48853,7.48853,7.44835,7.46444,181671.75357798,0
+NUV.US,D,20150831,000000,7.44835,7.48024,7.41815,7.47196,380484.24844023,0
+NUV.US,D,20150901,000000,7.46444,7.47196,7.44835,7.46444,296805.30554572,0
+NUV.US,D,20150902,000000,7.43295,7.48024,7.42563,7.48024,214025.91564662,0
+NUV.US,D,20150903,000000,7.45665,7.517,7.45665,7.49564,211816.52322689,0
+NUV.US,D,20150904,000000,7.48853,7.52469,7.48024,7.51056,224427.70233584,0
+NUV.US,D,20150908,000000,7.50343,7.517,7.47196,7.47196,291088.98987478,0
+NUV.US,D,20150909,000000,7.46444,7.51056,7.46444,7.50343,174134.79187872,0
+NUV.US,D,20150910,000000,7.50343,7.517,7.48853,7.51056,240357.07293871,0
+NUV.US,D,20150911,000000,7.51914,7.53563,7.51211,7.51914,265503.52816728,0
+NUV.US,D,20150914,000000,7.51914,7.52741,7.48199,7.48199,240901.72817311,0
+NUV.US,D,20150915,000000,7.46582,7.47361,7.42642,7.43432,339335.59676767,0
+NUV.US,D,20150916,000000,7.43432,7.51914,7.41959,7.5051,473247.95858712,0
+NUV.US,D,20150917,000000,7.48999,7.54312,7.48999,7.52741,323763.17535797,0
+NUV.US,D,20150918,000000,7.51914,7.58271,7.51211,7.54312,293225.5564534,0
+NUV.US,D,20150921,000000,7.54312,7.56691,7.51914,7.51914,354614.66338069,0
+NUV.US,D,20150922,000000,7.51914,7.55939,7.51211,7.54312,249066.42810863,0
+NUV.US,D,20150923,000000,7.54312,7.58271,7.54312,7.56691,209946.64282708,0
+NUV.US,D,20150924,000000,7.55939,7.59011,7.55083,7.55083,270439.27390719,0
+NUV.US,D,20150925,000000,7.57462,7.58271,7.55083,7.56691,163321.6930445,0
+NUV.US,D,20150928,000000,7.58271,7.60599,7.55939,7.55939,327750.13373101,0
+NUV.US,D,20150929,000000,7.57462,7.59782,7.55083,7.58271,371327.68106278,0
+NUV.US,D,20150930,000000,7.57462,7.60599,7.57462,7.57462,269394.06922952,0
+NUV.US,D,20151001,000000,7.59782,7.59782,7.57462,7.57462,241412.5347771,0
+NUV.US,D,20151002,000000,7.59011,7.60599,7.58271,7.59782,214083.35574668,0
+NUV.US,D,20151005,000000,7.59782,7.62014,7.59782,7.60599,359269.36291679,0
+NUV.US,D,20151006,000000,7.60599,7.64374,7.59011,7.61233,195958.9527491,0
+NUV.US,D,20151007,000000,7.59782,7.61233,7.56691,7.59011,250482.94200448,0
+NUV.US,D,20151008,000000,7.61233,7.61233,7.56691,7.61233,286230.17284029,0
+NUV.US,D,20151009,000000,7.59011,7.63535,7.58271,7.61233,249066.42810863,0
+NUV.US,D,20151012,000000,7.60599,7.63535,7.59011,7.62803,204554.45343497,0
+NUV.US,D,20151013,000000,7.63788,7.66938,7.62969,7.66938,218292.89450741,0
+NUV.US,D,20151014,000000,7.66119,7.66938,7.63788,7.64588,271217.79240606,0
+NUV.US,D,20151015,000000,7.63788,7.65368,7.59947,7.60689,279736.36438655,0
+NUV.US,D,20151016,000000,7.60689,7.62969,7.59947,7.60689,201897.84880772,0
+NUV.US,D,20151019,000000,7.61409,7.62179,7.59148,7.60689,223776.37262993,0
+NUV.US,D,20151020,000000,7.59947,7.61409,7.59947,7.61409,220003.788916,0
+NUV.US,D,20151021,000000,7.62179,7.65368,7.61409,7.64588,289033.45486589,0
+NUV.US,D,20151022,000000,7.63788,7.6765,7.62969,7.6765,285038.29076428,0
+NUV.US,D,20151023,000000,7.68408,7.72446,7.66938,7.72446,308393.8457306,0
+NUV.US,D,20151026,000000,7.72446,7.74006,7.70798,7.73188,304010.96095365,0
+NUV.US,D,20151027,000000,7.73188,7.77749,7.72446,7.76228,531723.006153,0
+NUV.US,D,20151028,000000,7.74805,7.78461,7.70798,7.74805,420844.1244532,0
+NUV.US,D,20151029,000000,7.73188,7.7697,7.72446,7.76228,301683.6111856,0
+NUV.US,D,20151030,000000,7.75643,7.80031,7.74805,7.80031,257278.31098349,0
+NUV.US,D,20151102,000000,7.8083,7.81659,7.7697,7.7697,508869.02634604,0
+NUV.US,D,20151103,000000,7.7697,7.78461,7.74805,7.74805,339248.41090153,0
+NUV.US,D,20151104,000000,7.74805,7.78461,7.74805,7.7697,262089.94507864,0
+NUV.US,D,20151105,000000,7.79192,7.79192,7.69979,7.69979,397857.8272729,0
+NUV.US,D,20151106,000000,7.66119,7.66119,7.61409,7.62969,396436.18479668,0
+NUV.US,D,20151109,000000,7.60689,7.60689,7.48375,7.58426,592538.7377959,0
+NUV.US,D,20151110,000000,7.58612,7.62404,7.55404,7.60191,265428.65089399,0
+NUV.US,D,20151111,000000,7.60941,7.62404,7.57774,7.61654,212811.46781701,0
+NUV.US,D,20151112,000000,7.62404,7.64841,7.60941,7.64022,246001.5884846,0
+NUV.US,D,20151113,000000,7.64841,7.64841,7.60191,7.63184,270705.96008599,0
+NUV.US,D,20151116,000000,7.64841,7.65611,7.59401,7.65611,266716.95028082,0
+NUV.US,D,20151117,000000,7.64022,7.66372,7.60941,7.61654,300297.86877191,0
+NUV.US,D,20151118,000000,7.61654,7.68576,7.61654,7.67913,257065.98775651,0
+NUV.US,D,20151119,000000,7.66372,7.69423,7.61654,7.66372,276626.39325531,0
+NUV.US,D,20151120,000000,7.67913,7.70252,7.63184,7.70252,234286.88522282,0
+NUV.US,D,20151123,000000,7.69423,7.7261,7.67913,7.7261,256037.19453599,0
+NUV.US,D,20151124,000000,7.71041,7.7261,7.67095,7.67913,275064.2276772,0
+NUV.US,D,20151125,000000,7.67913,7.74259,7.67913,7.74259,257322.41677458,0
+NUV.US,D,20151127,000000,7.73431,7.77954,7.7261,7.77116,102406.46694261,0
+NUV.US,D,20151130,000000,7.76394,7.78705,7.75088,7.78705,304924.87397408,0
+NUV.US,D,20151201,000000,7.81074,7.81911,7.77954,7.78705,361955.71331016,0
+NUV.US,D,20151202,000000,7.81074,7.81074,7.77116,7.80255,390093.15660556,0
+NUV.US,D,20151203,000000,7.78705,7.79445,7.71831,7.74259,330970.88219805,0
+NUV.US,D,20151204,000000,7.74259,7.77116,7.71041,7.77116,260281.60764318,0
+NUV.US,D,20151207,000000,7.75088,7.76394,7.70252,7.71041,238535.4011943,0
+NUV.US,D,20151208,000000,7.71041,7.79445,7.71041,7.79445,282916.08421069,0
+NUV.US,D,20151209,000000,7.77116,7.81074,7.7261,7.81074,314576.86221444,0
+NUV.US,D,20151210,000000,7.81074,7.84985,7.79445,7.82644,367071.9850788,0
+NUV.US,D,20151211,000000,7.80411,7.82741,7.75906,7.75906,362887.06350381,0
+NUV.US,D,20151214,000000,7.75906,7.77281,7.68067,7.696,290805.89223882,0
+NUV.US,D,20151215,000000,7.71217,7.74415,7.65797,7.68067,296249.36743454,0
+NUV.US,D,20151216,000000,7.6724,7.72767,7.65797,7.6874,353880.25067292,0
+NUV.US,D,20151217,000000,7.71217,7.79621,7.71217,7.781,457177.03916628,0
+NUV.US,D,20151218,000000,7.76569,7.82001,7.76569,7.82001,233608.88689903,0
+NUV.US,D,20151221,000000,7.82001,7.82741,7.80411,7.82741,220487.92690214,0
+NUV.US,D,20151222,000000,7.83501,7.83501,7.79621,7.80411,262928.98082579,0
+NUV.US,D,20151223,000000,7.82001,7.8515,7.80411,7.84253,280945.68363579,0
+NUV.US,D,20151224,000000,7.8515,7.86592,7.83501,7.86592,84476.949998757,0
+NUV.US,D,20151228,000000,7.85968,7.9291,7.8515,7.92061,357456.92261702,0
+NUV.US,D,20151229,000000,7.90657,7.92061,7.85968,7.87351,529142.3045151,0
+NUV.US,D,20151230,000000,7.85968,7.95328,7.85968,7.95328,402360.7208303,0
+NUV.US,D,20151231,000000,7.95328,7.98506,7.91447,7.91447,442206.71309104,0
+NUV.US,D,20160104,000000,7.89829,7.93728,7.89829,7.91447,373273.46445195,0
+NUV.US,D,20160105,000000,7.90657,7.95328,7.90657,7.9291,389081.80055826,0
+NUV.US,D,20160106,000000,7.93728,8.00737,7.93222,7.96975,580694.79430903,0
+NUV.US,D,20160107,000000,7.93728,7.99315,7.93728,7.96975,441215.8713652,0
+NUV.US,D,20160108,000000,7.96975,8.00123,7.9291,7.96975,396202.32153219,0
+NUV.US,D,20160111,000000,7.96975,7.97717,7.90657,7.92061,415212.94321625,0
+NUV.US,D,20160112,000000,7.89829,7.9291,7.88219,7.91447,376340.35550812,0
+NUV.US,D,20160113,000000,7.92325,7.93134,7.88386,7.88386,429061.13590841,0
+NUV.US,D,20160114,000000,7.84436,7.92325,7.83668,7.88386,469314.33744984,0
+NUV.US,D,20160115,000000,7.86113,7.9558,7.86113,7.86757,568588.26750763,0
+NUV.US,D,20160119,000000,7.89985,7.91583,7.87519,7.88386,365960.10885642,0
+NUV.US,D,20160120,000000,7.87519,7.90736,7.76746,7.82867,589729.30147387,0
+NUV.US,D,20160121,000000,7.82867,7.89205,7.82175,7.88386,364556.92926951,0
+NUV.US,D,20160122,000000,7.86113,8.03177,7.85569,7.9558,479772.53852304,0
+NUV.US,D,20160125,000000,7.97131,7.99237,7.93134,7.94714,235093.09805564,0
+NUV.US,D,20160126,000000,7.93134,7.9558,7.91583,7.93981,282743.76391052,0
+NUV.US,D,20160127,000000,7.9558,8.018,7.9558,7.97131,402218.14629625,0
+NUV.US,D,20160128,000000,7.99559,8.018,7.97131,8.018,397579.8582173,0
+NUV.US,D,20160129,000000,8.01021,8.02503,7.99559,8.018,375119.75338208,0
+NUV.US,D,20160201,000000,8.018,8.018,7.97959,8.01021,430354.56387558,0
+NUV.US,D,20160202,000000,8.018,8.04746,8.01021,8.04746,254368.35448636,0
+NUV.US,D,20160203,000000,8.03177,8.05554,8.018,8.02503,309250.31865098,0
+NUV.US,D,20160204,000000,8.02503,8.08021,8.01021,8.08021,368975.71410901,0
+NUV.US,D,20160205,000000,8.10361,8.11121,8.05554,8.06393,368636.20208907,0
+NUV.US,D,20160208,000000,8.03946,8.06393,8.018,8.05554,347944.4317625,0
+NUV.US,D,20160209,000000,8.02503,8.11121,8.018,8.11121,577584.82317779,0
+NUV.US,D,20160210,000000,8.09054,8.13489,8.08206,8.11199,388914.60883849,0
+NUV.US,D,20160211,000000,8.10516,8.12661,8.06559,8.09054,353297.64394384,0
+NUV.US,D,20160212,000000,8.09054,8.11871,8.00387,8.01968,339301.74813728,0
+NUV.US,D,20160216,000000,7.98144,8.01196,7.93299,7.93299,437905.88559986,0
+NUV.US,D,20160217,000000,7.93299,7.97315,7.93299,7.95766,318383.29455874,0
+NUV.US,D,20160218,000000,7.94898,8.01196,7.94898,7.98945,231635.40917593,0
+NUV.US,D,20160219,000000,7.99724,8.01968,7.97315,8.01968,183670.8742029,0
+NUV.US,D,20160222,000000,7.99724,8.04123,7.97315,7.98144,435413.39554416,0
+NUV.US,D,20160223,000000,7.99724,8.05749,7.98144,8.03321,408733.49478752,0
+NUV.US,D,20160224,000000,8.02592,8.06559,8.02592,8.06559,240256.55276361,0
+NUV.US,D,20160225,000000,8.07485,8.08206,8.01968,8.02592,384517.36403653,0
+NUV.US,D,20160226,000000,8.02592,8.03321,7.99636,8.01968,402062.23745327,0
+NUV.US,D,20160229,000000,8.01968,8.06559,8.01968,8.06559,316892.92910569,0
+NUV.US,D,20160301,000000,8.06559,8.08206,8.04123,8.05749,371882.5934579,0
+NUV.US,D,20160302,000000,8.04123,8.07485,8.02592,8.04882,326567.48309965,0
+NUV.US,D,20160303,000000,8.03321,8.10516,8.01968,8.01968,437248.40159751,0
+NUV.US,D,20160304,000000,8.04123,8.07485,7.95766,7.95766,513424.23142314,0
+NUV.US,D,20160307,000000,7.96546,7.98144,7.94898,7.97315,387123.70857623,0
+NUV.US,D,20160308,000000,7.98144,8.01196,7.97315,7.98945,283392.01646821,0
+NUV.US,D,20160309,000000,7.98945,8.01196,7.97315,7.97315,256505.94678104,0
+NUV.US,D,20160310,000000,7.96546,8.01196,7.96546,8.00387,216450.70844154,0
+NUV.US,D,20160311,000000,7.9911,8.01275,7.97482,7.9911,310213.46604286,0
+NUV.US,D,20160314,000000,7.9911,8.00562,7.95922,7.97482,400442.6317751,0
+NUV.US,D,20160315,000000,7.96721,7.99871,7.95922,7.98232,301606.68248017,0
+NUV.US,D,20160316,000000,7.9911,8.02845,7.97482,8.02132,229911.18045837,0
+NUV.US,D,20160317,000000,8.02132,8.06851,8.00562,8.05125,318205.84567824,0
+NUV.US,D,20160318,000000,8.05125,8.06851,8.02845,8.02845,213929.49833582,0
+NUV.US,D,20160321,000000,8.02132,8.08021,8.01342,8.05994,307633.79012102,0
+NUV.US,D,20160322,000000,8.07728,8.11472,8.06851,8.11472,347886.99166245,0
+NUV.US,D,20160323,000000,8.10799,8.10799,8.05994,8.09307,231732.8522028,0
+NUV.US,D,20160324,000000,8.0846,8.12057,8.06851,8.10799,238523.09260143,0
+NUV.US,D,20160328,000000,8.09307,8.10799,8.04405,8.04405,335598.91311628,0
+NUV.US,D,20160329,000000,8.05994,8.15401,8.03584,8.15401,597132.92008374,0
+NUV.US,D,20160330,000000,8.13763,8.16151,8.10799,8.16151,277326.9573327,0
+NUV.US,D,20160331,000000,8.15401,8.24176,8.14592,8.22586,461257.3377019,0
+NUV.US,D,20160401,000000,8.24176,8.25881,8.1856,8.19457,295344.68585877,0
+NUV.US,D,20160404,000000,8.1778,8.2094,8.12057,8.16151,343286.65507818,0
+NUV.US,D,20160405,000000,8.1701,8.23443,8.16151,8.23443,266925.17064348,0
+NUV.US,D,20160406,000000,8.23443,8.24176,8.2166,8.22586,172206.44566277,0
+NUV.US,D,20160407,000000,8.22586,8.24176,8.20315,8.23443,212053.46363959,0
+NUV.US,D,20160408,000000,8.24176,8.24176,8.2094,8.2166,236905.5383554,0
+NUV.US,D,20160411,000000,8.2166,8.26545,8.2166,8.25053,457444.75106115,0
+NUV.US,D,20160412,000000,8.25053,8.27889,8.23443,8.27889,339909.99776816,0
+NUV.US,D,20160413,000000,8.2671,8.27304,8.23621,8.25237,354391.05727693,0
+NUV.US,D,20160414,000000,8.25237,8.2671,8.25237,8.26067,241385.86615923,0
+NUV.US,D,20160415,000000,8.2671,8.28076,8.22742,8.25237,243634.2357897,0
+NUV.US,D,20160418,000000,8.2433,8.28076,8.2433,8.28076,212250.40112546,0
+NUV.US,D,20160419,000000,8.2671,8.31186,8.25237,8.30473,313024.95379704,0
+NUV.US,D,20160420,000000,8.29646,8.32609,8.27304,8.31186,464976.58418007,0
+NUV.US,D,20160421,000000,8.29646,8.31965,8.27304,8.31186,334949.63484251,0
+NUV.US,D,20160422,000000,8.29646,8.34411,8.2671,8.31965,996894.47638681,0
+NUV.US,D,20160425,000000,8.28834,8.31965,8.25237,8.25237,294965.17091203,0
+NUV.US,D,20160426,000000,8.26067,8.27304,8.20481,8.20481,294315.89263824,0
+NUV.US,D,20160427,000000,8.20481,8.27304,8.20481,8.2671,235965.98243317,0
+NUV.US,D,20160428,000000,8.2671,8.28834,8.23621,8.23621,204455.98469203,0
+NUV.US,D,20160429,000000,8.23621,8.28076,8.23621,8.28076,235369.01567909,0
+NUV.US,D,20160502,000000,8.28076,8.30473,8.21836,8.22742,299311.12991035,0
+NUV.US,D,20160503,000000,8.23621,8.29646,8.23621,8.28834,249453.12306789,0
+NUV.US,D,20160504,000000,8.2433,8.27304,8.21115,8.23621,639104.19604628,0
+NUV.US,D,20160505,000000,8.21836,8.28076,8.21836,8.28076,200828.02694431,0
+NUV.US,D,20160506,000000,8.25237,8.29646,8.23621,8.28834,252445.13685078,0
+NUV.US,D,20160509,000000,8.2671,8.30473,8.2433,8.29646,179321.83805634,0
+NUV.US,D,20160510,000000,8.29646,8.31965,8.2671,8.2671,260052.87295906,0
+NUV.US,D,20160511,000000,8.29101,8.33797,8.27549,8.33797,329407.69090385,0
+NUV.US,D,20160512,000000,8.31439,8.35485,8.31439,8.33797,257230.10232808,0
+NUV.US,D,20160513,000000,8.32227,8.33797,8.32227,8.33797,192088.9260083,0
+NUV.US,D,20160516,000000,8.34655,8.37942,8.33797,8.33797,435242.1009601,0
+NUV.US,D,20160517,000000,8.34655,8.36313,8.29101,8.29879,341630.12362142,0
+NUV.US,D,20160518,000000,8.29101,8.32609,8.20646,8.21298,642589.57925996,0
+NUV.US,D,20160519,000000,8.1891,8.22908,8.14123,8.14123,525192.27192066,0
+NUV.US,D,20160520,000000,8.18022,8.20646,8.14854,8.15752,327382.92737714,0
+NUV.US,D,20160523,000000,8.15752,8.23347,8.15752,8.22011,323829.84690268,0
+NUV.US,D,20160524,000000,8.23775,8.23864,8.17293,8.18022,281122.10680022,0
+NUV.US,D,20160525,000000,8.15752,8.21298,8.15752,8.20646,244611.74320662,0
+NUV.US,D,20160526,000000,8.23775,8.32931,8.22586,8.31439,427945.15682173,0
+NUV.US,D,20160527,000000,8.32227,8.32227,8.25325,8.25325,259282.56018876,0
+NUV.US,D,20160531,000000,8.22908,8.2433,8.19788,8.21298,328591.22091031,0
+NUV.US,D,20160601,000000,8.23775,8.26866,8.21495,8.25325,338680.16419748,0
+NUV.US,D,20160602,000000,8.26126,8.29101,8.23864,8.26866,240539.65039957,0
+NUV.US,D,20160603,000000,8.30736,8.31439,8.26126,8.26866,336458.46318486,0
+NUV.US,D,20160606,000000,8.26866,8.29879,8.26866,8.26866,345763.7593928,0
+NUV.US,D,20160607,000000,8.28349,8.31439,8.28349,8.31439,212977.63382073,0
+NUV.US,D,20160608,000000,8.33797,8.34655,8.30736,8.32931,281794.97654365,0
+NUV.US,D,20160609,000000,8.32931,8.3874,8.32931,8.32931,450760.15941795,0
+NUV.US,D,20160610,000000,8.37229,8.40992,8.34655,8.37942,349101.43949206,0
+NUV.US,D,20160613,000000,8.39015,8.44346,8.3565,8.42845,395370.46579755,0
+NUV.US,D,20160614,000000,8.42845,8.43723,8.37406,8.38126,266048.18340166,0
+NUV.US,D,20160615,000000,8.37406,8.38224,8.3565,8.36499,206583.31982601,0
+NUV.US,D,20160616,000000,8.38126,8.48178,8.38126,8.45263,457833.49745256,0
+NUV.US,D,20160617,000000,8.42037,8.46727,8.39754,8.42845,289062.17491591,0
+NUV.US,D,20160620,000000,8.37406,8.43723,8.3565,8.39015,265765.0857657,0
+NUV.US,D,20160621,000000,8.39754,8.45263,8.39754,8.45263,236065.47689219,0
+NUV.US,D,20160622,000000,8.44346,8.45263,8.42845,8.42845,177782.23823183,0
+NUV.US,D,20160623,000000,8.43723,8.44346,8.42037,8.42037,165907.52326276,0
+NUV.US,D,20160624,000000,8.46727,8.51512,8.37406,8.51512,318126.86554068,0
+NUV.US,D,20160627,000000,8.53288,8.53288,8.43723,8.45263,269818.71568345,0
+NUV.US,D,20160628,000000,8.45263,8.55606,8.44904,8.54679,369520.36934338,0
+NUV.US,D,20160629,000000,8.54104,8.57831,8.53288,8.57087,286819.95958186,0
+NUV.US,D,20160630,000000,8.57087,8.57831,8.52439,8.57087,392491.2807826,0
+NUV.US,D,20160701,000000,8.57831,8.58677,8.54679,8.5626,275803.76896533,0
+NUV.US,D,20160705,000000,8.58677,8.59301,8.5626,8.59301,263716.73076932,0
+NUV.US,D,20160706,000000,8.57087,8.60187,8.54679,8.57831,369029.05134476,0
+NUV.US,D,20160707,000000,8.54104,8.61877,8.53288,8.60187,268052.43260693,0
+NUV.US,D,20160708,000000,8.59301,8.60981,8.57087,8.57831,402832.55022357,0
+NUV.US,D,20160711,000000,8.57831,8.58677,8.51512,8.55606,392750.78694891,0
+NUV.US,D,20160712,000000,8.54679,8.55938,8.44346,8.46727,379265.69774633,0
+NUV.US,D,20160713,000000,8.47,8.47797,8.30999,8.33253,798194.81029253,0
+NUV.US,D,20160714,000000,8.33253,8.35006,8.20793,8.24878,878916.61375058,0
+NUV.US,D,20160715,000000,8.25706,8.3915,8.25706,8.28621,547144.64730008,0
+NUV.US,D,20160718,000000,8.34129,8.41442,8.34129,8.40631,381867.93942176,0
+NUV.US,D,20160719,000000,8.44522,8.47,8.36684,8.45429,342369.66490952,0
+NUV.US,D,20160720,000000,8.48354,8.50041,8.44522,8.49279,235872.64227059,0
+NUV.US,D,20160721,000000,8.48354,8.53462,8.47,8.53462,185585.8861099,0
+NUV.US,D,20160722,000000,8.48354,8.52683,8.47,8.50938,210050.24015038,0
+NUV.US,D,20160725,000000,8.48354,8.49279,8.3915,8.43002,443196.5291008,0
+NUV.US,D,20160726,000000,8.45429,8.46053,8.42201,8.44522,215897.8474786,0
+NUV.US,D,20160727,000000,8.44522,8.49279,8.44522,8.47797,311693.57433518,0
+NUV.US,D,20160728,000000,8.47797,8.50041,8.47077,8.48354,226812.49220394,0
+NUV.US,D,20160729,000000,8.49279,8.49279,8.46218,8.48354,326789.03777126,0
+NUV.US,D,20160801,000000,8.49279,8.53462,8.47797,8.50938,311223.79637408,0
+NUV.US,D,20160802,000000,8.50041,8.50041,8.43888,8.49279,389296.17521739,0
+NUV.US,D,20160803,000000,8.46218,8.54954,8.46218,8.54954,274724.71565726,0
+NUV.US,D,20160804,000000,8.52683,8.55754,8.51814,8.54397,303982.24090362,0
+NUV.US,D,20160805,000000,8.51814,8.56474,8.47797,8.53462,364815.40971974,0
+NUV.US,D,20160808,000000,8.54397,8.55754,8.53462,8.55754,232492.90781235,0
+NUV.US,D,20160809,000000,8.56474,8.57274,8.53462,8.54397,288627.27130126,0
+NUV.US,D,20160810,000000,8.54954,8.57274,8.54397,8.57274,196317.95337439,0
+NUV.US,D,20160811,000000,8.58395,8.58395,8.52857,8.54397,240977.63116245,0
+NUV.US,D,20160812,000000,8.5515,8.57469,8.54397,8.57469,131124.46553493,0
+NUV.US,D,20160815,000000,8.5515,8.57469,8.5199,8.53648,249005.91086037,0
+NUV.US,D,20160816,000000,8.52857,8.57469,8.50215,8.51132,279417.36668806,0
+NUV.US,D,20160817,000000,8.52857,8.54397,8.50215,8.52857,202394.29538672,0
+NUV.US,D,20160818,000000,8.52857,8.54397,8.52078,8.54397,272519.42610182,0
+NUV.US,D,20160819,000000,8.5199,8.57469,8.5199,8.57469,246661.12391906,0
+NUV.US,D,20160822,000000,8.58395,8.58395,8.53648,8.5515,158347.99580991,0
+NUV.US,D,20160823,000000,8.5666,8.58395,8.47896,8.4853,407748.8073581,0
+NUV.US,D,20160824,000000,8.50215,8.52857,8.47896,8.4853,250001.88116657,0
+NUV.US,D,20160825,000000,8.4853,8.49436,8.46375,8.46375,216198.38228776,0
+NUV.US,D,20160826,000000,8.45604,8.49436,8.41625,8.44707,229944.0033727,0
+NUV.US,D,20160829,000000,8.47163,8.53648,8.47163,8.53648,333841.86148441,0
+NUV.US,D,20160830,000000,8.49436,8.52857,8.47163,8.47163,229876.30611192,0
+NUV.US,D,20160831,000000,8.44707,8.50215,8.44707,8.47896,246915.50150501,0
+NUV.US,D,20160901,000000,8.50215,8.54397,8.47163,8.52857,357663.09154756,0
+NUV.US,D,20160902,000000,8.53648,8.54397,8.4853,8.4853,300844.57543845,0
+NUV.US,D,20160906,000000,8.4853,8.55938,8.4853,8.52857,342621.99106333,0
+NUV.US,D,20160907,000000,8.55938,8.59838,8.54397,8.59129,313171.63119539,0
+NUV.US,D,20160908,000000,8.5666,8.59129,8.54397,8.57469,259952.35278396,0
+NUV.US,D,20160909,000000,8.53648,8.53648,8.39249,8.40799,648335.640697,0
+NUV.US,D,20160912,000000,8.38477,8.45604,8.36859,8.43888,348322.92099319,0
+NUV.US,D,20160913,000000,8.45877,8.45877,8.29646,8.39423,519680.07374811,0
+NUV.US,D,20160914,000000,8.39423,8.4498,8.37775,8.43353,362203.93659966,0
+NUV.US,D,20160915,000000,8.42484,8.47437,8.37775,8.45877,360155.58160326,0
+NUV.US,D,20160916,000000,8.47437,8.47524,8.36772,8.39423,395104.80533484,0
+NUV.US,D,20160919,000000,8.39423,8.4498,8.38644,8.39423,232979.09723063,0
+NUV.US,D,20160920,000000,8.40095,8.40896,8.37775,8.37775,353234.04954736,0
+NUV.US,D,20160921,000000,8.40095,8.40896,8.34501,8.40896,445650.04194575,0
+NUV.US,D,20160922,000000,8.44063,8.47437,8.40896,8.42484,333766.98421114,0
+NUV.US,D,20160923,000000,8.42484,8.42484,8.37775,8.39423,310570.41523603,0
+NUV.US,D,20160926,000000,8.39423,8.43353,8.39423,8.43353,240863.77667842,0
+NUV.US,D,20160927,000000,8.44063,8.4969,8.43439,8.4969,294249.22109354,0
+NUV.US,D,20160928,000000,8.50469,8.53111,8.50381,8.53111,267565.21747259,0
+NUV.US,D,20160929,000000,8.50469,8.52253,8.45877,8.47437,215071.12032429,0
+NUV.US,D,20160930,000000,8.47437,8.50469,8.4498,8.4655,269317.14052409,0
+NUV.US,D,20161003,000000,8.48802,8.4969,8.4655,8.47993,216497.89138087,0
+NUV.US,D,20161004,000000,8.4655,8.47437,8.33614,8.37775,383439.33644454,0
+NUV.US,D,20161005,000000,8.39423,8.39423,8.30473,8.32064,402010.95164965,0
+NUV.US,D,20161006,000000,8.32064,8.34501,8.26623,8.29646,433698.39827128,0
+NUV.US,D,20161007,000000,8.31283,8.32851,8.26623,8.28834,240056.53812951,0
+NUV.US,D,20161010,000000,8.32851,8.38644,8.29646,8.38644,379350.83218034,0
+NUV.US,D,20161011,000000,8.37045,8.38644,8.34501,8.35387,337979.60012009,0
+NUV.US,D,20161012,000000,8.35581,8.37317,8.2825,8.29789,428266.20595235,0
+NUV.US,D,20161013,000000,8.29002,8.29002,8.19623,8.21923,546789.74953907,0
+NUV.US,D,20161014,000000,8.21203,8.22829,8.04218,8.0922,894884.96156419,0
+NUV.US,D,20161017,000000,8.0764,8.11472,7.98331,7.99559,901396.20719117,0
+NUV.US,D,20161018,000000,8.01968,8.06753,7.94714,8.01968,1838855.5657685,0
+NUV.US,D,20161019,000000,8.03389,8.17106,8.03389,8.17106,623376.89150967,0
+NUV.US,D,20161020,000000,8.20481,8.21923,8.13413,8.20481,420982.59612295,0
+NUV.US,D,20161021,000000,8.19623,8.22829,8.19623,8.19623,273088.69852194,0
+NUV.US,D,20161024,000000,8.18746,8.21923,8.15488,8.17106,371733.86462742,0
+NUV.US,D,20161025,000000,8.17106,8.21203,8.13012,8.1468,393169.2791064,0
+NUV.US,D,20161026,000000,8.1468,8.16151,8.05906,8.08401,462028.67618828,0
+NUV.US,D,20161027,000000,8.04218,8.06753,7.94714,7.9639,834039.48415521,0
+NUV.US,D,20161028,000000,7.94714,8.02677,7.92236,8.02677,722394.39254938,0
+NUV.US,D,20161031,000000,8.03389,8.03389,7.97959,8.0031,462015.34187933,0
+NUV.US,D,20161101,000000,8.0031,8.03389,7.9639,8.03389,479367.38067446,0
+NUV.US,D,20161102,000000,8.01968,8.04218,7.99559,8.01099,313916.30106388,0
+NUV.US,D,20161103,000000,8.01099,8.06753,8.0031,8.05906,497950.27875638,0
+NUV.US,D,20161104,000000,8.06753,8.0764,8.01968,8.02677,410146.93153514,0
+NUV.US,D,20161107,000000,8.01968,8.03321,7.98758,8.01636,588871.80283742,0
+NUV.US,D,20161108,000000,8.0031,8.03177,8.0031,8.01968,278017.26424936,0
+NUV.US,D,20161109,000000,7.97131,7.98945,7.93065,7.97131,540777.00192322,0
+NUV.US,D,20161110,000000,7.94898,7.95249,7.74006,7.76307,1439409.9300155,0
+NUV.US,D,20161111,000000,7.76307,7.82644,7.69072,7.76307,923552.70006898,0
+NUV.US,D,20161114,000000,7.69912,7.69912,7.53835,7.64285,1797415.6107313,0
+NUV.US,D,20161115,000000,7.65884,7.74006,7.61049,7.68274,1299309.423132,0
+NUV.US,D,20161116,000000,7.69912,7.77954,7.69072,7.74805,913584.79127834,0
+NUV.US,D,20161117,000000,7.69912,7.74006,7.65884,7.66685,764733.9005819,0
+NUV.US,D,20161118,000000,7.64285,7.65884,7.60249,7.60249,833976.91547481,0
+NUV.US,D,20161121,000000,7.62667,7.69912,7.62667,7.69912,763200.45505379,0
+NUV.US,D,20161122,000000,7.74006,7.74006,7.64285,7.66685,612196.58632156,0
+NUV.US,D,20161123,000000,7.61877,7.67472,7.61049,7.65095,577714.06340291,0
+NUV.US,D,20161125,000000,7.63467,7.65884,7.61049,7.61049,291110.5299123,0
+NUV.US,D,20161128,000000,7.62667,7.68274,7.61049,7.64285,594433.23538144,0
+NUV.US,D,20161129,000000,7.61877,7.68274,7.61877,7.67472,809898.23067752,0
+NUV.US,D,20161130,000000,7.62667,7.63964,7.57013,7.61049,905681.64894125,0
+NUV.US,D,20161201,000000,7.54614,7.60249,7.52177,7.54614,992378.24852046,0
+NUV.US,D,20161202,000000,7.52177,7.57832,7.52177,7.57013,683555.65347165,0
+NUV.US,D,20161205,000000,7.57832,7.57832,7.52177,7.52177,695552.4286533,0
+NUV.US,D,20161206,000000,7.51388,7.64285,7.51388,7.61877,1270344.2269661,0
+NUV.US,D,20161207,000000,7.64285,7.74805,7.64285,7.71549,977979.24629749,0
+NUV.US,D,20161208,000000,7.66685,7.68274,7.62667,7.64285,869808.25502854,0
+NUV.US,D,20161209,000000,7.61049,7.65884,7.60249,7.65884,941385.79970203,0
+NUV.US,D,20161212,000000,7.63467,7.65884,7.5866,7.64285,793736.02252624,0
+NUV.US,D,20161213,000000,7.64646,7.73606,7.62229,7.7031,1087624.1915624,0
+NUV.US,D,20161214,000000,7.7114,7.73606,7.68673,7.68673,960731.83054172,0
+NUV.US,D,20161215,000000,7.66264,7.69502,7.61429,7.66264,1533109.0932205,0
+NUV.US,D,20161216,000000,7.65427,7.69423,7.63027,7.66264,737361.64147642,0
+NUV.US,D,20161219,000000,7.67095,7.68673,7.63847,7.67095,1106643.0189749,0
+NUV.US,D,20161220,000000,7.67913,7.7114,7.63847,7.68673,1290563.1421835,0
+NUV.US,D,20161221,000000,7.67913,7.7031,7.67095,7.69502,675701.74550603,0
+NUV.US,D,20161222,000000,7.7031,7.7031,7.63847,7.66264,1466125.7308348,0
+NUV.US,D,20161223,000000,7.67095,7.68673,7.64646,7.64646,572790.62625586,0
+NUV.US,D,20161227,000000,7.63027,7.65427,7.59792,7.63847,1281478.3749312,0
+NUV.US,D,20161228,000000,7.63027,7.66723,7.61429,7.63847,1318236.9618142,0
+NUV.US,D,20161229,000000,7.65427,7.79524,7.65427,7.76746,1894945.8234663,0
+NUV.US,D,20161230,000000,7.77564,7.77564,7.69502,7.71881,852525.96492633,0
+NUV.US,D,20170103,000000,7.71881,7.75243,7.67095,7.73606,429569.89108025,0
+NUV.US,D,20170104,000000,7.75975,7.76746,7.71881,7.74415,635400.33530919,0
+NUV.US,D,20170105,000000,7.76746,7.79953,7.75975,7.79095,571861.32749434,0
+NUV.US,D,20170106,000000,7.76746,7.80752,7.75243,7.79953,574217.39731242,0
+NUV.US,D,20170109,000000,7.8242,7.85638,7.80752,7.83912,415059.0858054,0
+NUV.US,D,20170110,000000,7.84778,7.84778,7.76746,7.79095,565738.82825877,0
+NUV.US,D,20170111,000000,7.80995,7.82644,7.79368,7.80995,467392.14553035,0
+NUV.US,D,20170112,000000,7.84184,7.88297,7.82956,7.85871,405612.24077948,0
+NUV.US,D,20170113,000000,7.82644,7.85871,7.81337,7.85871,348467.54695939,0
+NUV.US,D,20170117,000000,7.88297,7.88698,7.82644,7.8505,568547.23886474,0
+NUV.US,D,20170118,000000,7.83356,7.84184,7.79368,7.82644,370327.6078923,0
+NUV.US,D,20170119,000000,7.79368,7.80995,7.77749,7.80187,414883.68835703,0
+NUV.US,D,20170120,000000,7.79368,7.80995,7.76891,7.79368,382161.29421843,0
+NUV.US,D,20170123,000000,7.80187,7.82644,7.79368,7.79368,675647.38255419,0
+NUV.US,D,20170124,000000,7.79368,7.81816,7.76891,7.80187,631370.29686112,0
+NUV.US,D,20170125,000000,7.78539,7.84593,7.76891,7.84184,1075712.5508147,0
+NUV.US,D,20170126,000000,7.82644,7.85871,7.82644,7.84184,420564.10396544,0
+NUV.US,D,20170127,000000,7.85871,7.88297,7.84184,7.88297,415138.06594297,0
+NUV.US,D,20170130,000000,7.89107,7.90482,7.85968,7.89906,387288.84886388,0
+NUV.US,D,20170131,000000,7.89906,7.93981,7.89107,7.89107,592241.28013493,0
+NUV.US,D,20170201,000000,7.89906,7.90736,7.85871,7.90736,539318.4336684,0
+NUV.US,D,20170202,000000,7.90736,7.91496,7.87421,7.89107,372284.67415825,0
+NUV.US,D,20170203,000000,7.89906,7.92325,7.89906,7.89906,305685.95529972,0
+NUV.US,D,20170206,000000,7.90736,7.93134,7.89107,7.89107,293700.46299486,0
+NUV.US,D,20170207,000000,7.89906,7.92325,7.89107,7.89906,312523.37863768,0
+NUV.US,D,20170208,000000,7.91496,7.98945,7.91096,7.98945,408445.26857119,0
+NUV.US,D,20170209,000000,7.97315,7.99724,7.95679,7.98945,546050.20825093,0
+NUV.US,D,20170210,000000,7.98144,8.01275,7.97315,8.00465,491350.82154718,0
+NUV.US,D,20170213,000000,7.97482,7.99871,7.94148,7.98232,388364.82502372,0
+NUV.US,D,20170214,000000,7.96633,7.9911,7.9248,7.94148,461704.54990942,0
+NUV.US,D,20170215,000000,7.90833,7.94148,7.88464,7.90833,344952.41797962,0
+NUV.US,D,20170216,000000,7.90833,7.90833,7.88464,7.88464,345955.56829831,0
+NUV.US,D,20170217,000000,7.9248,7.9248,7.88464,7.88464,339594.07721789,0
+NUV.US,D,20170221,000000,7.89283,7.90833,7.88464,7.90072,603544.6712517,0
+NUV.US,D,20170222,000000,7.9248,7.93299,7.90072,7.93299,266949.78782921,0
+NUV.US,D,20170223,000000,7.94986,7.98232,7.93299,7.95854,308638.99187187,0
+NUV.US,D,20170224,000000,7.9911,8.00661,7.98232,7.99871,267431.87438319,0
+NUV.US,D,20170227,000000,7.9911,8.01538,7.98232,8.00661,303878.64358031,0
+NUV.US,D,20170228,000000,8.02288,8.03946,8.00661,8.02288,318445.86323916,0
+NUV.US,D,20170301,000000,7.9911,7.9911,7.93299,7.9911,676316.14943334,0
+NUV.US,D,20170302,000000,7.97482,7.97482,7.90072,7.9248,464228.83716337,0
+NUV.US,D,20170303,000000,7.9248,7.9248,7.88464,7.88464,298198.22797191,0
+NUV.US,D,20170306,000000,7.88464,7.90072,7.86036,7.89283,359060.11683804,0
+NUV.US,D,20170307,000000,7.88464,7.90833,7.87614,7.89673,335377.35844465,0
+NUV.US,D,20170308,000000,7.85247,7.86837,7.82741,7.82741,598438.65664378,0
+NUV.US,D,20170309,000000,7.81172,7.82741,7.70584,7.73022,679729.73252196,0
+NUV.US,D,20170310,000000,7.74648,7.8435,7.72183,7.76228,439191.10783847,0
+NUV.US,D,20170313,000000,7.77281,7.80577,7.74044,7.77281,374891.01869797,0
+NUV.US,D,20170314,000000,7.77281,7.81405,7.76482,7.7894,278948.61444301,0
+NUV.US,D,20170315,000000,7.7894,7.84593,7.77281,7.82956,506568.34519585,0
+NUV.US,D,20170316,000000,7.82956,7.84593,7.79796,7.82243,257729.62605529,0
+NUV.US,D,20170317,000000,7.83745,7.93553,7.80577,7.93553,678721.4536229,0
+NUV.US,D,20170320,000000,7.93553,7.95249,7.91885,7.92753,335138.36659982,0
+NUV.US,D,20170321,000000,7.93553,7.93553,7.8629,7.8629,668323.76979796,0
+NUV.US,D,20170322,000000,7.8787,7.88698,7.85871,7.87089,471546.29562318,0
+NUV.US,D,20170323,000000,7.87089,7.91096,7.84593,7.91096,588946.68011068,0
+NUV.US,D,20170324,000000,7.89526,7.92753,7.8629,7.8629,468286.56994539,0
+NUV.US,D,20170327,000000,7.90316,7.92753,7.87089,7.8787,546447.16037091,0
+NUV.US,D,20170328,000000,7.88698,7.93553,7.87089,7.87089,384016.81459323,0
+NUV.US,D,20170329,000000,7.89526,7.93553,7.89526,7.92753,288403.66519751,0
+NUV.US,D,20170330,000000,7.95249,7.95249,7.91885,7.91885,433164.00019761,0
+NUV.US,D,20170331,000000,7.93553,7.97717,7.91496,7.97717,474840.89564739,0
+NUV.US,D,20170403,000000,7.98506,8.04315,7.96888,8.03389,397520.36668511,0
+NUV.US,D,20170404,000000,8.04315,8.04315,8.00123,8.04315,390238.80828783,0
+NUV.US,D,20170405,000000,8.04315,8.04315,7.99315,7.99315,445482.85022597,0
+NUV.US,D,20170406,000000,8.01021,8.03389,7.94392,7.99315,504688.20763534,0
+NUV.US,D,20170407,000000,7.99315,8.01879,7.97717,7.98506,364971.31856274,0
+NUV.US,D,20170410,000000,8.00123,8.07728,8.00123,8.07728,351209.28602066,0
+NUV.US,D,20170411,000000,8.10272,8.10272,8.03672,8.05749,318403.80888021,0
+NUV.US,D,20170412,000000,8.06168,8.09494,8.04482,8.07036,294555.91019917,0
+NUV.US,D,20170413,000000,8.09494,8.11024,8.07876,8.08713,251978.43603789,0
+NUV.US,D,20170417,000000,8.08713,8.09494,8.04482,8.07876,260107.23591089,0
+NUV.US,D,20170418,000000,8.07876,8.11024,8.07124,8.10272,211327.25666039,0
+NUV.US,D,20170419,000000,8.08713,8.11618,8.08713,8.10272,227015.58398628,0
+NUV.US,D,20170420,000000,8.10272,8.13334,8.09494,8.11618,321575.32297575,0
+NUV.US,D,20170421,000000,8.13334,8.13334,8.11024,8.13334,252806.18890824,0
+NUV.US,D,20170424,000000,8.12495,8.14183,8.09494,8.12495,326557.22593892,0
+NUV.US,D,20170425,000000,8.09494,8.11024,8.03584,8.06168,424381.81918655,0
+NUV.US,D,20170426,000000,8.06168,8.11024,8.04482,8.08304,351423.66067977,0
+NUV.US,D,20170427,000000,8.09494,8.13334,8.09494,8.13334,262032.5049786,0
+NUV.US,D,20170428,000000,8.12495,8.182,8.11024,8.182,283173.53894482,0
+NUV.US,D,20170501,000000,8.182,8.20724,8.16592,8.19106,452655.68271957,0
+NUV.US,D,20170502,000000,8.19106,8.20724,8.182,8.19955,215751.17008024,0
+NUV.US,D,20170503,000000,8.21495,8.24077,8.19955,8.20724,308265.63122155,0
+NUV.US,D,20170504,000000,8.19955,8.21495,8.182,8.19955,266477.95843595,0
+NUV.US,D,20170505,000000,8.19106,8.22392,8.19106,8.19955,156288.35793672,0
+NUV.US,D,20170508,000000,8.19106,8.20724,8.15752,8.16151,240170.39261354,0
+NUV.US,D,20170509,000000,8.17368,8.17368,8.12495,8.14943,244304.02838493,0
+NUV.US,D,20170510,000000,8.14183,8.16592,8.13334,8.15752,264035.72846781,0
+NUV.US,D,20170511,000000,8.15119,8.17606,8.12661,8.12661,267688.30340126,0
+NUV.US,D,20170512,000000,8.14359,8.1937,8.13247,8.18463,199073.0267446,0
+NUV.US,D,20170515,000000,8.16016,8.22665,8.16016,8.20227,270888.53754685,0
+NUV.US,D,20170516,000000,8.18463,8.20227,8.16016,8.16864,437548.93640671,0
+NUV.US,D,20170517,000000,8.17606,8.20227,8.16864,8.1937,378653.34525118,0
+NUV.US,D,20170518,000000,8.1937,8.2094,8.16016,8.17606,259277.4316084,0
+NUV.US,D,20170519,000000,8.17606,8.1937,8.14359,8.16016,191256.04455757,0
+NUV.US,D,20170522,000000,8.2094,8.2094,8.15119,8.17606,211794.98318937,0
+NUV.US,D,20170523,000000,8.1937,8.21758,8.17606,8.21758,183936.53466563,0
+NUV.US,D,20170524,000000,8.2094,8.27549,8.20227,8.21758,184801.21331459,0
+NUV.US,D,20170525,000000,8.21758,8.22293,8.15119,8.16864,275141.15638263,0
+NUV.US,D,20170526,000000,8.2433,8.2479,8.18463,8.2094,223587.64087263,0
+NUV.US,D,20170530,000000,8.26866,8.26866,8.19544,8.2433,244667.13187452,0
+NUV.US,D,20170531,000000,8.26866,8.27549,8.23513,8.25706,205783.26128961,0
+NUV.US,D,20170601,000000,8.25237,8.30825,8.25237,8.26866,233850.95589209,0
+NUV.US,D,20170602,000000,8.31623,8.3404,8.27616,8.32414,392577.44093269,0
+NUV.US,D,20170605,000000,8.30825,8.31623,8.2433,8.26126,243215.7436322,0
+NUV.US,D,20170606,000000,8.27549,8.30825,8.26866,8.26866,302420.07532551,0
+NUV.US,D,20170607,000000,8.26866,8.29958,8.26866,8.29185,203846.70934509,0
+NUV.US,D,20170608,000000,8.26866,8.3215,8.26866,8.29958,344244.67388972,0
+NUV.US,D,20170609,000000,8.29185,8.32414,8.29185,8.30825,221835.71782114,0
+NUV.US,D,20170612,000000,8.29185,8.30825,8.25237,8.27549,421534.43136985,0
+NUV.US,D,20170613,000000,8.31887,8.31887,8.27041,8.31887,165925.98615208,0
+NUV.US,D,20170614,000000,8.33416,8.34655,8.25424,8.28621,225459.57270457,0
+NUV.US,D,20170615,000000,8.30201,8.30201,8.25424,8.27041,243041.37189991,0
+NUV.US,D,20170616,000000,8.34324,8.34324,8.27813,8.30999,175975.9522285,0
+NUV.US,D,20170619,000000,8.30999,8.30999,8.23697,8.26261,432019.30106092,0
+NUV.US,D,20170620,000000,8.26261,8.28621,8.24508,8.28621,284331.57239046,0
+NUV.US,D,20170621,000000,8.29383,8.29383,8.25424,8.29383,294919.01368876,0
+NUV.US,D,20170622,000000,8.30999,8.31887,8.27041,8.28621,164953.60731554,0
+NUV.US,D,20170623,000000,8.30201,8.31887,8.27041,8.27041,225397.00402417,0
+NUV.US,D,20170626,000000,8.28621,8.32688,8.24508,8.26261,348090.08344478,0
+NUV.US,D,20170627,000000,8.27813,8.28621,8.23697,8.26261,268255.52438926,0
+NUV.US,D,20170628,000000,8.30201,8.30201,8.24508,8.28621,320214.19774779,0
+NUV.US,D,20170629,000000,8.26261,8.26261,8.15314,8.1701,505616.48068076,0
+NUV.US,D,20170630,000000,8.1701,8.21923,8.15314,8.20392,347851.09159992,0
+NUV.US,D,20170703,000000,8.22829,8.27813,8.19544,8.27813,158741.87078168,0
+NUV.US,D,20170705,000000,8.27813,8.27813,8.23697,8.24508,243152.14923573,0
+NUV.US,D,20170706,000000,8.21923,8.23697,8.1778,8.21923,421743.67744859,0
+NUV.US,D,20170707,000000,8.22829,8.22829,8.19544,8.21115,294497.44438304,0
+NUV.US,D,20170710,000000,8.22829,8.27813,8.21923,8.27041,207212.08377832,0
+NUV.US,D,20170711,000000,8.24508,8.29383,8.24508,8.28621,196751.83127299,0
+NUV.US,D,20170712,000000,8.32688,8.34324,8.27813,8.27813,337427.76487319,0
+NUV.US,D,20170713,000000,8.28621,8.34324,8.28447,8.34324,220830.51607029,0
+NUV.US,D,20170714,000000,8.3606,8.38556,8.32688,8.36957,221135.15374376,0
+NUV.US,D,20170717,000000,8.34324,8.37678,8.30999,8.36957,323913.95562061,0
+NUV.US,D,20170718,000000,8.35202,8.37678,8.34324,8.34324,188693.80580897,0
+NUV.US,D,20170719,000000,8.36957,8.36957,8.31887,8.33416,180243.95680533,0
+NUV.US,D,20170720,000000,8.38556,8.38556,8.30999,8.34324,273896.96278692,0
+NUV.US,D,20170721,000000,8.35202,8.37678,8.33416,8.36957,203177.94246596,0
+NUV.US,D,20170724,000000,8.3606,8.36957,8.30999,8.30999,246013.89707746,0
+NUV.US,D,20170725,000000,8.30999,8.31887,8.28621,8.30999,228329.52627488,0
+NUV.US,D,20170726,000000,8.29383,8.3606,8.29383,8.33416,245746.18518259,0
+NUV.US,D,20170727,000000,8.3606,8.37678,8.35202,8.37678,195145.55990376,0
+NUV.US,D,20170728,000000,8.35202,8.40896,8.35202,8.40017,254186.80274157,0
+NUV.US,D,20170731,000000,8.38556,8.42571,8.38556,8.40017,248060.20064169,0
+NUV.US,D,20170801,000000,8.42571,8.46727,8.3606,8.40896,616661.52838429,0
+NUV.US,D,20170802,000000,8.38556,8.39336,8.35202,8.3606,280579.50299797,0
+NUV.US,D,20170803,000000,8.40896,8.43439,8.38556,8.43439,223774.3211978,0
+NUV.US,D,20170804,000000,8.43439,8.43439,8.36957,8.40017,233730.94711162,0
+NUV.US,D,20170807,000000,8.41695,8.41695,8.35202,8.40017,234115.59063874,0
+NUV.US,D,20170808,000000,8.42571,8.42571,8.38556,8.40017,272535.83755898,0
+NUV.US,D,20170809,000000,8.40896,8.40896,8.37678,8.37678,193924.95777772,0
+NUV.US,D,20170810,000000,8.39336,8.40017,8.35202,8.40017,290323.80568484,0
+NUV.US,D,20170811,000000,8.33416,8.41695,8.29383,8.39336,357591.29142252,0
+NUV.US,D,20170814,000000,8.41695,8.43439,8.38556,8.40896,224545.65968415,0
+NUV.US,D,20170815,000000,8.42571,8.42571,8.3606,8.39336,283105.84168405,0
+NUV.US,D,20170816,000000,8.38556,8.46727,8.36957,8.43439,262017.1192375,0
+NUV.US,D,20170817,000000,8.41695,8.48277,8.41695,8.48277,182700.54679851,0
+NUV.US,D,20170818,000000,8.45974,8.49192,8.45974,8.45974,224020.49305515,0
+NUV.US,D,20170821,000000,8.45974,8.49192,8.41695,8.45974,385212.79953355,0
+NUV.US,D,20170822,000000,8.45078,8.46727,8.43439,8.44151,279408.1352434,0
+NUV.US,D,20170823,000000,8.47524,8.50041,8.45974,8.48277,122094.06123437,0
+NUV.US,D,20170824,000000,8.48277,8.48277,8.41695,8.45974,235689.03909365,0
+NUV.US,D,20170825,000000,8.45078,8.45078,8.41695,8.42571,169355.98069786,0
+NUV.US,D,20170828,000000,8.41695,8.44151,8.40017,8.44151,250307.54455611,0
+NUV.US,D,20170829,000000,8.45974,8.49192,8.45078,8.47524,226122.18528729,0
+NUV.US,D,20170830,000000,8.47524,8.50938,8.45078,8.50041,286070.161133,0
+NUV.US,D,20170831,000000,8.53648,8.56758,8.46727,8.56758,270215.66780344,0
+NUV.US,D,20170901,000000,8.56758,8.56758,8.46727,8.49192,315663.09553499,0
+NUV.US,D,20170905,000000,8.49192,8.56026,8.48277,8.5277,373856.07118102,0
+NUV.US,D,20170906,000000,8.51912,8.59204,8.51912,8.59204,244472.24582078,0
+NUV.US,D,20170907,000000,8.60015,8.61778,8.56026,8.57656,212162.18954327,0
+NUV.US,D,20170908,000000,8.56758,8.60015,8.51132,8.5277,575754.94570481,0
+NUV.US,D,20170911,000000,8.55237,8.56758,8.50938,8.53648,248837.69342451,0
+NUV.US,D,20170912,000000,8.51912,8.57558,8.50938,8.53648,191030.38702168,0
+NUV.US,D,20170913,000000,8.5277,8.57656,8.5277,8.53648,206392.53663655,0
+NUV.US,D,20170914,000000,8.57656,8.61778,8.55333,8.61778,481182.89812244,0
+NUV.US,D,20170915,000000,8.61778,8.69091,8.54397,8.55237,610354.40025572,0
+NUV.US,D,20170918,000000,8.54397,8.58485,8.5277,8.57656,275746.32886528,0
+NUV.US,D,20170919,000000,8.60015,8.61778,8.56026,8.60015,233142.18608613,0
+NUV.US,D,20170920,000000,8.57656,8.59204,8.51912,8.51912,247875.57174868,0
+NUV.US,D,20170921,000000,8.56758,8.56758,8.45078,8.51912,288203.65056339,0
+NUV.US,D,20170922,000000,8.54397,8.56026,8.49279,8.5277,214397.22486482,0
+NUV.US,D,20170925,000000,8.54397,8.58485,8.52176,8.57656,267647.27475838,0
+NUV.US,D,20170926,000000,8.59204,8.61778,8.54397,8.58485,273084.59565765,0
+NUV.US,D,20170927,000000,8.55237,8.56026,8.48277,8.50938,329979.01475613,0
+NUV.US,D,20170928,000000,8.49192,8.50938,8.45974,8.49192,286615.84208347,0
+NUV.US,D,20170929,000000,8.49192,8.51912,8.48277,8.50938,197608.30419336,0
+NUV.US,D,20171002,000000,8.50938,8.53648,8.50041,8.51912,242492.61380123,0
+NUV.US,D,20171003,000000,8.54397,8.54397,8.50041,8.54397,244360.44276891,0
+NUV.US,D,20171004,000000,8.51912,8.54104,8.50041,8.50938,194056.24943498,0
+NUV.US,D,20171005,000000,8.51912,8.53648,8.50938,8.5277,177454.00908869,0
+NUV.US,D,20171006,000000,8.51912,8.54397,8.49192,8.53648,275606.83147944,0
+NUV.US,D,20171009,000000,8.52351,8.56026,8.51132,8.53648,127559.07646759,0
+NUV.US,D,20171010,000000,8.5277,8.55237,8.5277,8.55237,161665.16158774,0
+NUV.US,D,20171011,000000,8.57656,8.59204,8.5277,8.54397,192327.91785315,0
+NUV.US,D,20171012,000000,8.55237,8.58485,8.54397,8.58485,226604.27184128,0
+NUV.US,D,20171013,000000,8.60891,8.61778,8.55237,8.58485,196807.21994089,0
+NUV.US,D,20171016,000000,8.58485,8.60891,8.56026,8.59204,209885.09986275,0
+NUV.US,D,20171017,000000,8.58485,8.61778,8.56026,8.57656,268814.53964868,0
+NUV.US,D,20171018,000000,8.57656,8.60015,8.55754,8.59204,163135.01271935,0
+NUV.US,D,20171019,000000,8.57656,8.61778,8.57656,8.60891,163286.81869804,0
+NUV.US,D,20171020,000000,8.57656,8.60015,8.55237,8.56026,374521.76091193,0
+NUV.US,D,20171023,000000,8.56758,8.59204,8.55237,8.59204,228156.18025865,0
+NUV.US,D,20171024,000000,8.57656,8.59204,8.50938,8.51912,530482.9154216,0
+NUV.US,D,20171025,000000,8.50938,8.53648,8.48277,8.49192,406646.16258038,0
+NUV.US,D,20171026,000000,8.48277,8.49611,8.36772,8.36772,462491.27413688,0
+NUV.US,D,20171027,000000,8.36772,8.3838,8.33253,8.37591,394338.59542882,0
+NUV.US,D,20171030,000000,8.40017,8.45974,8.40017,8.45078,354800.31798977,0
+NUV.US,D,20171031,000000,8.44151,8.45974,8.43439,8.43439,191953.53148675,0
+NUV.US,D,20171101,000000,8.45974,8.47524,8.43439,8.46727,234434.58833723,0
+NUV.US,D,20171102,000000,8.46727,8.48277,8.44151,8.45078,225834.98478706,0
+NUV.US,D,20171103,000000,8.50041,8.50041,8.44151,8.47524,193162.85073599,0
+NUV.US,D,20171106,000000,8.46727,8.47524,8.45974,8.45974,243242.4122501,0
+NUV.US,D,20171107,000000,8.45078,8.47524,8.45078,8.46727,244659.95186201,0
+NUV.US,D,20171108,000000,8.47524,8.48178,8.45078,8.45974,305903.40710704,0
+NUV.US,D,20171109,000000,8.45974,8.56026,8.44151,8.50938,229260.87646855,0
+NUV.US,D,20171110,000000,8.47524,8.49192,8.46727,8.48277,182859.53278972,0
+NUV.US,D,20171113,000000,8.49192,8.51912,8.48277,8.51912,146033.24864585,0
+NUV.US,D,20171114,000000,8.50041,8.51912,8.43439,8.45078,353493.55571367,0
+NUV.US,D,20171115,000000,8.46727,8.48277,8.43439,8.48277,172210.54852707,0
+NUV.US,D,20171116,000000,8.45974,8.48277,8.45517,8.45974,197598.04703263,0
+NUV.US,D,20171117,000000,8.47524,8.50938,8.45974,8.50041,184957.12215757,0
+NUV.US,D,20171120,000000,8.50041,8.50938,8.42571,8.45974,280261.53101555,0
+NUV.US,D,20171121,000000,8.45974,8.48277,8.45078,8.46727,220846.92752744,0
+NUV.US,D,20171122,000000,8.46727,8.46727,8.41695,8.44151,221853.15499437,0
+NUV.US,D,20171124,000000,8.42571,8.44151,8.42571,8.43439,96331.150646356,0
+NUV.US,D,20171127,000000,8.43439,8.44151,8.41947,8.43439,152917.85492315,0
+NUV.US,D,20171128,000000,8.42571,8.44151,8.40896,8.43439,257817.83763751,0
+NUV.US,D,20171129,000000,8.41695,8.45974,8.36684,8.45974,481592.15883529,0
+NUV.US,D,20171130,000000,8.42571,8.47524,8.42571,8.44151,378941.57146749,0
+NUV.US,D,20171201,000000,8.47524,8.48277,8.43527,8.45078,238895.42753567,0
+NUV.US,D,20171204,000000,8.42571,8.48277,8.40017,8.44151,301934.9116233,0
+NUV.US,D,20171205,000000,8.47524,8.50938,8.46727,8.50041,288677.53138879,0
+NUV.US,D,20171206,000000,8.53648,8.58485,8.50041,8.50938,629655.29958822,0
+NUV.US,D,20171207,000000,8.5277,8.55694,8.48277,8.53648,489171.17489354,0
+NUV.US,D,20171208,000000,8.53648,8.56026,8.49192,8.56026,359250.90002749,0
+NUV.US,D,20171211,000000,8.55237,8.56026,8.51912,8.56026,199144.82686967,0
+NUV.US,D,20171212,000000,8.51912,8.53375,8.45974,8.45974,214510.05363277,0
+NUV.US,D,20171213,000000,8.48277,8.5277,8.46727,8.5277,327312.15296814,0
+NUV.US,D,20171214,000000,8.56758,8.56758,8.45974,8.47524,283313.03633067,0
+NUV.US,D,20171215,000000,8.47524,8.50041,8.45078,8.46727,316176.97928722,0
+NUV.US,D,20171218,000000,8.45974,8.47524,8.44151,8.44151,336241.01137755,0
+NUV.US,D,20171219,000000,8.44151,8.46727,8.42484,8.45078,397413.69221356,0
+NUV.US,D,20171220,000000,8.44151,8.46727,8.41274,8.41695,457664.25430064,0
+NUV.US,D,20171221,000000,8.42484,8.44151,8.40017,8.40017,357208.69932754,0
+NUV.US,D,20171222,000000,8.40799,8.44151,8.40017,8.41274,375691.07723436,0
+NUV.US,D,20171226,000000,8.41695,8.45078,8.40017,8.43353,220588.44707722,0
+NUV.US,D,20171227,000000,8.45974,8.5277,8.44151,8.5277,405231.70011667,0
+NUV.US,D,20171228,000000,8.53648,8.56026,8.51415,8.53648,453210.59511468,0
+NUV.US,D,20171229,000000,8.51912,8.56026,8.50041,8.50938,364659.50087674,0
+NUV.US,D,20180102,000000,8.50938,8.53024,8.50041,8.50938,344235.44244507,0
+NUV.US,D,20180103,000000,8.51912,8.5277,8.50041,8.51415,411567.54829528,0
+NUV.US,D,20180104,000000,8.50938,8.55237,8.50041,8.55237,322596.93618376,0
+NUV.US,D,20180105,000000,8.55237,8.58485,8.51912,8.57656,455126.63273775,0
+NUV.US,D,20180108,000000,8.56758,8.58485,8.56758,8.58485,171107.90374935,0
+NUV.US,D,20180109,000000,8.55237,8.58485,8.53648,8.53648,306221.37908947,0
+NUV.US,D,20180110,000000,8.5277,8.55237,8.50041,8.54397,316021.07044425,0
+NUV.US,D,20180111,000000,8.5277,8.55237,8.49192,8.49192,275146.28496297,0
+NUV.US,D,20180112,000000,8.47524,8.49192,8.44346,8.47524,431406.94856577,0
+NUV.US,D,20180116,000000,8.47524,8.47524,8.45078,8.46727,316639.57723584,0
+NUV.US,D,20180117,000000,8.46727,8.47524,8.44151,8.45078,271801.4248512,0
+NUV.US,D,20180118,000000,8.43353,8.45078,8.41695,8.44151,343663.0928767,0
+NUV.US,D,20180119,000000,8.42484,8.45974,8.41695,8.45078,394250.38384658,0
+NUV.US,D,20180122,000000,8.42484,8.44151,8.38224,8.42484,428412.88335072,0
+NUV.US,D,20180123,000000,8.40799,8.43353,8.40799,8.41695,378724.11966016,0
+NUV.US,D,20180124,000000,8.37406,8.3994,8.30659,8.31439,773136.56664618,0
+NUV.US,D,20180125,000000,8.33887,8.33887,8.33887,8.33887,374675.61832279,0
+NUV.US,D,20180126,000000,8.34733,8.34733,8.18022,8.23923,781691.0386892,0
+NUV.US,D,20180129,000000,8.18022,8.18647,8.07572,8.09668,1161930.1409881,0
+NUV.US,D,20180130,000000,8.09668,8.11297,8.04123,8.10516,1110662.8002623,0
+NUV.US,D,20180131,000000,8.13012,8.13012,8.07124,8.07942,552556.32529754,0
+NUV.US,D,20180201,000000,8.0536,8.13851,8.0536,8.08802,455165.6099485,0
+NUV.US,D,20180202,000000,8.06246,8.07124,8.02054,8.03672,729253.35592487,0
+NUV.US,D,20180205,000000,8.0032,8.03672,7.97775,8.0032,924600.98189487,0
+NUV.US,D,20180206,000000,7.98673,8.06656,7.96945,8.03672,760206.38983874,0
+NUV.US,D,20180207,000000,8.02845,8.13012,8.02845,8.08802,736740.05753659,0
+NUV.US,D,20180208,000000,8.10516,8.10516,8.0536,8.07124,675297.61337354,0
+NUV.US,D,20180209,000000,8.0456,8.07942,8.0032,8.01196,497347.15770588,0
+NUV.US,D,20180212,000000,8.01196,8.07124,8.01196,8.0456,569188.31140992,0
+NUV.US,D,20180213,000000,8.03672,8.08802,8.02054,8.07942,333192.58321065,0
+NUV.US,D,20180214,000000,8.07124,8.08802,8.03672,8.0536,419003.98981948,0
+NUV.US,D,20180215,000000,8.0456,8.07876,8.02845,8.02845,293492.24263219,0
+NUV.US,D,20180216,000000,8.02044,8.07124,8.02044,8.07124,371773.86755424,0
+NUV.US,D,20180220,000000,8.07124,8.07942,8.07124,8.07124,379389.80939109,0
+NUV.US,D,20180221,000000,8.0536,8.08802,8.0536,8.07942,504743.59630323,0
+NUV.US,D,20180222,000000,8.07124,8.0764,7.97746,8.01166,543111.5317038,0
+NUV.US,D,20180223,000000,8.02845,8.02845,7.97746,7.9946,714323.03277643,0
+NUV.US,D,20180226,000000,8.01166,8.07124,8.0029,8.0536,327972.71411871,0
+NUV.US,D,20180227,000000,8.07124,8.07942,8.00709,8.02845,531264.5110687,0
+NUV.US,D,20180228,000000,8.02044,8.02298,7.96907,7.9946,445618.24474751,0
+NUV.US,D,20180301,000000,8.01166,8.02044,7.96907,8.0029,347347.46500844,0
+NUV.US,D,20180302,000000,7.96116,8.0029,7.96116,7.98643,326435.16572633,0
+NUV.US,D,20180305,000000,7.9946,8.01166,7.96116,8.00709,433265.54608877,0
+NUV.US,D,20180306,000000,8.0029,8.0029,7.96907,7.98643,279384.54377373,0
+NUV.US,D,20180307,000000,8.02044,8.02845,7.96116,7.97746,413652.82907026,0
+NUV.US,D,20180308,000000,7.9946,8.01166,7.96116,7.96116,547095.4129286,0
+NUV.US,D,20180309,000000,7.96116,8.02845,7.96116,7.9946,360856.14568065,0
+NUV.US,D,20180312,000000,8.0029,8.02044,7.98643,7.98643,340146.93818086,0
+NUV.US,D,20180313,000000,7.98643,8.0029,7.96116,7.97746,491099.52110947,0
+NUV.US,D,20180314,000000,7.96106,7.98643,7.95239,7.98643,335438.901409,0
+NUV.US,D,20180315,000000,7.9947,8.01176,7.94382,7.96907,442992.4116024,0
+NUV.US,D,20180316,000000,7.95239,7.9947,7.94382,7.95239,467176.74515517,0
+NUV.US,D,20180319,000000,7.95239,7.96097,7.90122,7.94382,477544.683214,0
+NUV.US,D,20180320,000000,7.94382,7.94586,7.90998,7.92704,533997.0186853,0
+NUV.US,D,20180321,000000,7.91828,7.97746,7.91828,7.96106,453066.99486455,0
+NUV.US,D,20180322,000000,7.96907,8.03691,7.96907,8.01176,485102.15923471,0
+NUV.US,D,20180323,000000,8.01176,8.01176,7.95239,7.96106,458243.78388148,0
+NUV.US,D,20180326,000000,7.96907,7.9947,7.94382,7.96106,405458.38336865,0
+NUV.US,D,20180327,000000,7.96106,8.02054,7.96106,7.98643,524799.42266497,0
+NUV.US,D,20180328,000000,7.9947,8.04588,7.9947,8.02054,555942.2140522,0
+NUV.US,D,20180329,000000,8.02855,8.0539,8.01176,8.02855,307214.27224746,0
+NUV.US,D,20180402,000000,8.01176,8.08802,8.003,8.03691,394727.34182022,0
+NUV.US,D,20180403,000000,8.07124,8.08802,8.03691,8.03691,454931.74668402,0
+NUV.US,D,20180404,000000,8.03691,8.0539,7.9947,8.03691,504033.8007812,0
+NUV.US,D,20180405,000000,8.02054,8.04588,8.003,8.02855,391555.82772467,0
+NUV.US,D,20180406,000000,8.02054,8.06246,8.01176,8.02855,346574.07508992,0
+NUV.US,D,20180409,000000,8.03691,8.0539,8.02855,8.02855,285855.78647389,0
+NUV.US,D,20180410,000000,8.02054,8.03691,8.003,8.02855,385385.11983369,0
+NUV.US,D,20180411,000000,8.02855,8.06246,8.02855,8.03691,305885.96993382,0
+NUV.US,D,20180412,000000,8.03691,8.0539,8.01548,8.02054,319042.82999326,0
+NUV.US,D,20180413,000000,8.02054,8.0539,8.0029,8.04588,266651.30445218,0
+NUV.US,D,20180416,000000,8.04588,8.04588,8.01166,8.04588,278249.0760817,0
+NUV.US,D,20180417,000000,8.03691,8.06246,8.02054,8.03691,416791.52025152,0
+NUV.US,D,20180418,000000,8.02855,8.0539,8.02054,8.02054,410596.19517481,0
+NUV.US,D,20180419,000000,8.02855,8.06246,8.01166,8.06246,456423.13785314,0
+NUV.US,D,20180420,000000,8.03691,8.08802,8.03691,8.06246,344591.36592215,0
+NUV.US,D,20180423,000000,8.04588,8.06246,8.04588,8.06246,351383.65775295,0
+NUV.US,D,20180424,000000,8.06246,8.06246,8.03691,8.04588,397639.34974947,0
+NUV.US,D,20180425,000000,8.04588,8.06246,8.01166,8.05836,933597.53756504,0
+NUV.US,D,20180426,000000,8.06246,8.07134,8.04999,8.07134,329599.49980937,0
+NUV.US,D,20180427,000000,8.07134,8.11394,8.07134,8.09668,271968.616571,0
+NUV.US,D,20180430,000000,8.11394,8.12223,8.08802,8.09668,274360.58645161,0
+NUV.US,D,20180501,000000,8.10516,8.11394,8.08802,8.11394,200582.88080304,0
+NUV.US,D,20180502,000000,8.10516,8.12223,8.09668,8.09668,241861.79841677,0
+NUV.US,D,20180503,000000,8.09668,8.13091,8.09668,8.11394,205309.38046421,0
+NUV.US,D,20180504,000000,8.10516,8.13489,8.07134,8.07134,317840.6907565,0
+NUV.US,D,20180507,000000,8.07952,8.09668,8.06246,8.08802,264008.03413385,0
+NUV.US,D,20180508,000000,8.09668,8.13928,8.08802,8.11394,249305.41995348,0
+NUV.US,D,20180509,000000,8.08802,8.10516,8.07952,8.07952,256005.39733775,0
+NUV.US,D,20180510,000000,8.09668,8.10516,8.07134,8.07134,249906.48957182,0
+NUV.US,D,20180511,000000,8.07952,8.08802,8.06246,8.07134,370039.38167597,0
+NUV.US,D,20180514,000000,8.07134,8.09678,8.0539,8.07952,464829.90678172,0
+NUV.US,D,20180515,000000,8.07952,8.07952,8.0539,8.06246,226247.32264811,0
+NUV.US,D,20180516,000000,8.0458,8.06246,8.0026,8.01147,635574.70704149,0
+NUV.US,D,20180517,000000,8.02845,8.0539,8.02034,8.03681,400440.58034295,0
+NUV.US,D,20180518,000000,8.03681,8.06246,8.02845,8.06246,375862.37181844,0
+NUV.US,D,20180521,000000,8.03681,8.07134,8.03681,8.0539,372906.25809805,0
+NUV.US,D,20180522,000000,8.07134,8.07134,8.0458,8.0539,295348.78872307,0
+NUV.US,D,20180523,000000,8.0539,8.07134,8.02034,8.02845,222949.64547565,0
+NUV.US,D,20180524,000000,8.0458,8.06246,8.03681,8.06246,205370.92342855,0
+NUV.US,D,20180525,000000,8.09678,8.09678,8.06246,8.08812,257317.28819422,0
+NUV.US,D,20180529,000000,8.08812,8.13928,8.08812,8.12223,403914.68067983,0
+NUV.US,D,20180530,000000,8.12223,8.15665,8.10526,8.14777,298553.12573293,0
+NUV.US,D,20180531,000000,8.17368,8.182,8.13091,8.13928,384134.77194156,0
+NUV.US,D,20180601,000000,8.16502,8.16502,8.12223,8.15665,333359.77493044,0
+NUV.US,D,20180604,000000,8.16502,8.16502,8.10526,8.11394,384515.31260439,0
+NUV.US,D,20180605,000000,8.13091,8.15665,8.11394,8.13091,279208.1206093,0
+NUV.US,D,20180606,000000,8.10526,8.12223,8.10526,8.12223,274819.08153592,0
+NUV.US,D,20180607,000000,8.11394,8.19106,8.10526,8.17368,354408.49445016,0
+NUV.US,D,20180608,000000,8.16502,8.182,8.15119,8.182,297591.00405711,0
+NUV.US,D,20180611,000000,8.14777,8.182,8.13091,8.182,385935.92936452,0
+NUV.US,D,20180612,000000,8.13928,8.17368,8.13928,8.14777,307762.00463006,0
+NUV.US,D,20180613,000000,8.13928,8.16502,8.13928,8.15665,208855.28092615,0
+NUV.US,D,20180614,000000,8.16502,8.20793,8.12652,8.20793,634650.53686035,0
+NUV.US,D,20180615,000000,8.20793,8.20793,8.182,8.20793,224613.35694493,0
+NUV.US,D,20180618,000000,8.19106,8.19955,8.15665,8.182,238150.75766718,0
+NUV.US,D,20180619,000000,8.19106,8.21573,8.182,8.19955,221510.56582622,0
+NUV.US,D,20180620,000000,8.19106,8.19203,8.17368,8.182,207326.96397843,0
+NUV.US,D,20180621,000000,8.17368,8.19955,8.16502,8.19106,273096.90425054,0
+NUV.US,D,20180622,000000,8.19955,8.19955,8.14777,8.16502,194501.41021036,0
+NUV.US,D,20180625,000000,8.14777,8.16502,8.11375,8.12223,258105.03813775,0
+NUV.US,D,20180626,000000,8.13928,8.14777,8.11375,8.13091,222109.58401246,0
+NUV.US,D,20180627,000000,8.13928,8.16502,8.12223,8.13928,171198.16676371,0
+NUV.US,D,20180628,000000,8.15665,8.20793,8.14777,8.182,348386.51538968,0
+NUV.US,D,20180629,000000,8.17368,8.20793,8.17368,8.182,274745.22997871,0
+NUV.US,D,20180702,000000,8.19955,8.2166,8.19106,8.20793,208730.14356533,0
+NUV.US,D,20180703,000000,8.19106,8.23443,8.19106,8.22586,177093.9827473,0
+NUV.US,D,20180705,000000,8.20793,8.22586,8.13091,8.13091,302116.46336811,0
+NUV.US,D,20180706,000000,8.11375,8.15665,8.11375,8.14777,348091.10916086,0
+NUV.US,D,20180709,000000,8.13091,8.16502,8.13072,8.15665,246204.6802669,0
+NUV.US,D,20180710,000000,8.16502,8.16502,8.13928,8.14777,245860.0396666,0
+NUV.US,D,20180711,000000,8.14777,8.15665,8.13091,8.14777,227299.70733829,0
+NUV.US,D,20180712,000000,8.15665,8.17368,8.14777,8.15665,209169.15004426,0
+NUV.US,D,20180713,000000,8.17368,8.17368,8.14777,8.15665,211873.96332694,0
+NUV.US,D,20180716,000000,8.14777,8.16502,8.13928,8.14777,224379.49368046,0
+NUV.US,D,20180717,000000,8.14777,8.16502,8.14027,8.15665,252543.60559372,0
+NUV.US,D,20180718,000000,8.15665,8.16502,8.14777,8.15382,195351.72883429,0
+NUV.US,D,20180719,000000,8.15665,8.178,8.14777,8.16502,261392.45814947,0
+NUV.US,D,20180720,000000,8.15665,8.182,8.14777,8.17368,229770.65735647,0
+NUV.US,D,20180723,000000,8.15665,8.16502,8.14777,8.14777,363072.71811289,0
+NUV.US,D,20180724,000000,8.14777,8.15665,8.13081,8.13928,336256.39711862,0
+NUV.US,D,20180725,000000,8.13081,8.17368,8.13081,8.13928,409883.32250454,0
+NUV.US,D,20180726,000000,8.13928,8.16923,8.13928,8.14777,255476.12784445,0
+NUV.US,D,20180727,000000,8.14777,8.16338,8.12213,8.12213,290954.62106931,0
+NUV.US,D,20180730,000000,8.13928,8.14777,8.11365,8.13928,397068.02589722,0
+NUV.US,D,20180731,000000,8.13081,8.13928,8.09639,8.11365,364869.77267156,0
+NUV.US,D,20180801,000000,8.12213,8.13928,8.10487,8.12213,386912.41106535,0
+NUV.US,D,20180802,000000,8.12213,8.14777,8.12213,8.13928,250782.45109759,0
+NUV.US,D,20180803,000000,8.15665,8.15665,8.11365,8.12213,338166.28044525,0
+NUV.US,D,20180806,000000,8.12213,8.13081,8.11365,8.12213,323999.09005459,0
+NUV.US,D,20180807,000000,8.12213,8.13081,8.11365,8.11365,319940.3315565,0
+NUV.US,D,20180808,000000,8.11365,8.13928,8.11365,8.13081,286054.77539192,0
+NUV.US,D,20180809,000000,8.13928,8.13928,8.12213,8.13081,233155.52039506,0
+NUV.US,D,20180810,000000,8.13081,8.15665,8.13081,8.14777,277470.55758283,0
+NUV.US,D,20180813,000000,8.13928,8.18746,8.13928,8.17368,362224.45092111,0
+NUV.US,D,20180814,000000,8.13918,8.182,8.13918,8.15665,335700.45900743,0
+NUV.US,D,20180815,000000,8.15665,8.19106,8.15665,8.17368,290589.46614758,0
+NUV.US,D,20180816,000000,8.16502,8.2166,8.16502,8.182,280751.82329812,0
+NUV.US,D,20180817,000000,8.17368,8.24254,8.17368,8.23443,433690.1925427,0
+NUV.US,D,20180820,000000,8.23443,8.24254,8.19106,8.22586,326904.94368745,0
+NUV.US,D,20180821,000000,8.23443,8.23443,8.19955,8.23443,298158.2250451,0
+NUV.US,D,20180822,000000,8.22586,8.24254,8.20793,8.22586,215097.78894219,0
+NUV.US,D,20180823,000000,8.24254,8.26866,8.19955,8.2166,344397.50558448,0
+NUV.US,D,20180824,000000,8.2166,8.2166,8.182,8.19106,278305.49046567,0
+NUV.US,D,20180827,000000,8.19955,8.20793,8.182,8.19106,265126.06465266,0
+NUV.US,D,20180828,000000,8.182,8.19106,8.17368,8.17368,265527.11963693,0
+NUV.US,D,20180829,000000,8.182,8.182,8.15665,8.17368,320326.0007997,0
+NUV.US,D,20180830,000000,8.16502,8.19955,8.16502,8.182,335345.56124642,0
+NUV.US,D,20180831,000000,8.182,8.19106,8.16502,8.16502,286858.93679261,0
+NUV.US,D,20180904,000000,8.19106,8.19106,8.15665,8.17368,374279.69191887,0
+NUV.US,D,20180905,000000,8.182,8.182,8.15665,8.182,331275.51987152,0
+NUV.US,D,20180906,000000,8.182,8.19955,8.182,8.19955,300511.21771495,0
+NUV.US,D,20180907,000000,8.17368,8.19955,8.13918,8.13918,263422.35025657,0
+NUV.US,D,20180910,000000,8.14767,8.182,8.13918,8.182,342600.45102581,0
+NUV.US,D,20180911,000000,8.15665,8.19106,8.15665,8.19106,382446.44328654,0
+NUV.US,D,20180912,000000,8.19955,8.19955,8.182,8.182,183606.25409036,0
+NUV.US,D,20180913,000000,8.20803,8.2166,8.1821,8.20803,281942.67965806,0
+NUV.US,D,20180914,000000,8.19965,8.20803,8.182,8.182,226009.35651935,0
+NUV.US,D,20180917,000000,8.182,8.19965,8.15987,8.182,238655.40997476,0
+NUV.US,D,20180918,000000,8.182,8.19106,8.15656,8.15656,477943.68676612,0
+NUV.US,D,20180919,000000,8.16492,8.19106,8.139,8.15656,387511.42925158,0
+NUV.US,D,20180920,000000,8.16492,8.16492,8.11316,8.11316,545954.81665619,0
+NUV.US,D,20180921,000000,8.11316,8.12174,8.07007,8.07007,853288.07196804,0
+NUV.US,D,20180924,000000,8.1043,8.1466,8.07866,8.11316,411273.16778253,0
+NUV.US,D,20180925,000000,8.0958,8.11316,8.07007,8.07866,383941.93731997,0
+NUV.US,D,20180926,000000,8.07866,8.1043,8.07007,8.07007,439663.96294779,0
+NUV.US,D,20180927,000000,8.07866,8.13042,8.07007,8.13042,469168.68576757,0
+NUV.US,D,20180928,000000,8.11316,8.14757,8.07866,8.08713,416776.13451042,0
+NUV.US,D,20181001,000000,8.12174,8.139,8.07007,8.07007,361156.68048985,0
+NUV.US,D,20181002,000000,8.07866,8.11316,8.07007,8.08713,315923.62741737,0
+NUV.US,D,20181003,000000,8.07007,8.08713,8.05261,8.07866,465624.83673776,0
+NUV.US,D,20181004,000000,8.05261,8.06138,7.9403,8.0184,847072.23256991,0
+NUV.US,D,20181005,000000,7.95794,8.00953,7.95794,8.00055,618533.46021624,0
+NUV.US,D,20181008,000000,7.9837,8.01538,7.95794,7.95794,426793.27767254,0
+NUV.US,D,20181009,000000,7.95794,7.95794,7.87109,7.9057,962340.1533431,0
+NUV.US,D,20181010,000000,7.92316,7.92978,7.87109,7.88005,526464.15985032,0
+NUV.US,D,20181011,000000,7.92316,7.97482,7.87109,7.93164,723334.97418769,0
+NUV.US,D,20181012,000000,7.95804,7.96361,7.9056,7.92316,497260.99755579,0
+NUV.US,D,20181015,000000,7.92316,7.96614,7.89712,7.9056,521092.48477966,0
+NUV.US,D,20181016,000000,7.91457,7.96614,7.90112,7.93164,530066.47469624,0
+NUV.US,D,20181017,000000,7.96614,8.00983,7.96614,7.97501,435461.60419957,0
+NUV.US,D,20181018,000000,7.94898,7.97501,7.91457,7.91457,516209.05055943,0
+NUV.US,D,20181019,000000,7.91457,8.00983,7.91457,8.00084,476239.97237003,0
+NUV.US,D,20181022,000000,8.00983,8.00983,7.9403,7.95804,560862.57405104,0
+NUV.US,D,20181023,000000,7.96614,8.03555,7.95288,8.02687,516810.12017782,0
+NUV.US,D,20181024,000000,8.01869,8.04473,7.96614,7.97501,403876.72918517,0
+NUV.US,D,20181025,000000,7.96614,7.9839,7.9403,7.97501,383624.99105363,0
+NUV.US,D,20181026,000000,7.95804,7.97501,7.92316,7.96614,494596.18719993,0
+NUV.US,D,20181029,000000,7.9403,7.99237,7.9403,7.95804,325918.20482587,0
+NUV.US,D,20181030,000000,7.95804,8.00084,7.95804,7.95804,423438.16040003,0
+NUV.US,D,20181031,000000,7.94898,8.00983,7.94898,7.95804,460210.08159208,0
+NUV.US,D,20181101,000000,7.97501,8.00084,7.95942,7.97501,378808.22837809,0
+NUV.US,D,20181102,000000,7.99237,8.00075,7.94898,7.95804,417359.76695557,0
+NUV.US,D,20181105,000000,7.9839,8.00983,7.95804,8.00983,353147.8893973,0
+NUV.US,D,20181106,000000,8.02687,8.02687,7.9839,7.9839,309239.03577417,0
+NUV.US,D,20181107,000000,8.01869,8.05311,7.99237,8.03555,361845.96169041,0
+NUV.US,D,20181108,000000,8.01869,8.05584,8.00222,8.02687,367246.35681109,0
+NUV.US,D,20181109,000000,8.02687,8.05311,8.00983,8.01869,266586.68433961,0
+NUV.US,D,20181112,000000,8.01869,8.05311,7.9839,8.03555,557671.57135012,0
+NUV.US,D,20181113,000000,8.01869,8.06772,8.00992,8.06188,463450.31866449,0
+NUV.US,D,20181114,000000,8.04463,8.07914,8.00963,8.00963,331392.45150376,0
+NUV.US,D,20181115,000000,8.0185,8.05311,8.00065,8.02687,388747.4171187,0
+NUV.US,D,20181116,000000,8.0185,8.05311,7.99207,8.02687,432535.2362453,0
+NUV.US,D,20181119,000000,7.99207,8.02687,7.98361,7.99207,465651.50535564,0
+NUV.US,D,20181120,000000,7.98361,8.00963,7.93544,7.94859,685441.94532861,0
+NUV.US,D,20181121,000000,7.95766,7.97473,7.94859,7.95766,442409.80487335,0
+NUV.US,D,20181123,000000,7.94859,7.97473,7.93114,7.95766,259275.38017626,0
+NUV.US,D,20181126,000000,7.95766,7.97473,7.93114,7.95766,614454.18739671,0
+NUV.US,D,20181127,000000,7.94859,7.97473,7.93981,7.95766,963452.02956547,0
+NUV.US,D,20181128,000000,7.97473,8.00065,7.95766,7.98361,586193.65817263,0
+NUV.US,D,20181129,000000,7.98361,8.58395,7.98361,8.00963,855823.64209877,0
+NUV.US,D,20181130,000000,8.04463,8.06188,8.02687,8.03546,705018.76228459,0
+NUV.US,D,20181203,000000,8.05311,8.12242,8.03565,8.10516,823465.37716585,0
+NUV.US,D,20181204,000000,8.10516,8.17478,8.10516,8.15752,725966.96162921,0
+NUV.US,D,20181206,000000,8.14007,8.21816,8.12252,8.201,722569.78999775,0
+NUV.US,D,20181207,000000,8.15752,8.19241,8.15752,8.17478,534172.41613367,0
+NUV.US,D,20181210,000000,8.19241,8.21816,8.17478,8.19241,510129.63139891,0
+NUV.US,D,20181211,000000,8.18325,8.2091,8.13149,8.17478,522486.43292192,0
+NUV.US,D,20181212,000000,8.15752,8.17478,8.13549,8.14007,441642.56925127,0
+NUV.US,D,20181213,000000,8.15762,8.17478,8.09629,8.09629,651664.08935161,0
+NUV.US,D,20181214,000000,8.08752,8.15762,8.07894,8.14844,530079.80900517,0
+NUV.US,D,20181217,000000,8.13149,8.14844,8.07026,8.07894,609726.66201947,0
+NUV.US,D,20181218,000000,8.12242,8.15762,8.04842,8.11394,784308.66610569,0
+NUV.US,D,20181219,000000,8.05281,8.14844,8.05281,8.07894,783419.37027102,0
+NUV.US,D,20181220,000000,8.07894,8.13149,8.02648,8.05281,975555.47921864,0
+NUV.US,D,20181221,000000,8.11394,8.15762,8.05281,8.14007,884800.12114132,0
+NUV.US,D,20181224,000000,8.11394,8.16621,8.05281,8.09629,553179.96066951,0
+NUV.US,D,20181226,000000,8.07894,8.13149,8.04425,8.08752,754698.29453047,0
+NUV.US,D,20181227,000000,8.14007,8.14007,8.02648,8.05281,1286131.0230349,0
+NUV.US,D,20181228,000000,8.05281,8.11394,8.05281,8.07894,1322293.6688802,0
+NUV.US,D,20181231,000000,8.11394,8.14007,8.07026,8.08752,1133349.5883494,0
+NUV.US,D,20190102,000000,8.08752,8.24429,8.08752,8.2094,593100.83020351,0
+NUV.US,D,20190103,000000,8.2094,8.27861,8.20109,8.25335,572691.13179683,0
+NUV.US,D,20190104,000000,8.23621,8.27928,8.16621,8.25335,551448.55193945,0
+NUV.US,D,20190107,000000,8.27081,8.32326,8.25335,8.28834,424626.96532782,0
+NUV.US,D,20190108,000000,8.31439,8.33163,8.27938,8.28834,329195.3676769,0
+NUV.US,D,20190109,000000,8.28834,8.31439,8.26038,8.29733,419653.26809324,0
+NUV.US,D,20190110,000000,8.28834,8.41081,8.28834,8.37591,619745.85661372,0
+NUV.US,D,20190111,000000,8.38477,8.39336,8.32326,8.3404,538695.82401252,0
+NUV.US,D,20190114,000000,8.3404,8.41879,8.32326,8.37591,479168.39175647,0
+NUV.US,D,20190115,000000,8.35817,8.41879,8.35817,8.40175,485470.39130468,0
+NUV.US,D,20190116,000000,8.39336,8.41081,8.35817,8.35817,390275.73406643,0
+NUV.US,D,20190117,000000,8.36684,8.41879,8.3606,8.38477,321499.41998641,0
+NUV.US,D,20190118,000000,8.40175,8.40175,8.3491,8.36684,294818.49351367,0
+NUV.US,D,20190122,000000,8.35817,8.40175,8.35817,8.40175,193203.87937888,0
+NUV.US,D,20190123,000000,8.40175,8.41879,8.37591,8.38477,208945.54394052,0
+NUV.US,D,20190124,000000,8.40175,8.43626,8.38477,8.41879,524921.48287758,0
+NUV.US,D,20190125,000000,8.41879,8.42769,8.35817,8.38477,506865.80285683,0
+NUV.US,D,20190128,000000,8.37591,8.42769,8.35006,8.42769,427413.83589628,0
+NUV.US,D,20190129,000000,8.42769,8.44522,8.36684,8.37591,404029.56087992,0
+NUV.US,D,20190130,000000,8.38477,8.42769,8.37591,8.40631,385025.09349231,0
+NUV.US,D,20190131,000000,8.41081,8.48089,8.40175,8.46296,314896.88562898,0
+NUV.US,D,20190201,000000,8.48977,8.50752,8.38917,8.42769,438185.9060876,0
+NUV.US,D,20190204,000000,8.43626,8.44522,8.35817,8.35817,448501.53262675,0
+NUV.US,D,20190205,000000,8.37591,8.38556,8.32326,8.3491,300590.19785252,0
+NUV.US,D,20190206,000000,8.3491,8.41879,8.34227,8.40175,284025.90900091,0
+NUV.US,D,20190207,000000,8.40175,8.41081,8.38477,8.40175,183341.61934371,0
+NUV.US,D,20190208,000000,8.40175,8.41879,8.35817,8.41081,308513.85451105,0
+NUV.US,D,20190211,000000,8.42769,8.45429,8.38477,8.45429,310010.37426053,0
+NUV.US,D,20190212,000000,8.42769,8.45429,8.36684,8.39336,389898.27055183,0
+NUV.US,D,20190213,000000,8.43626,8.43626,8.37591,8.40175,329927.72895251,0
+NUV.US,D,20190214,000000,8.44522,8.45429,8.40175,8.43626,199822.82519346,0
+NUV.US,D,20190215,000000,8.43626,8.45429,8.38477,8.41879,282558.10930144,0
+NUV.US,D,20190219,000000,8.46296,8.47163,8.41081,8.46296,377082.97394447,0
+NUV.US,D,20190220,000000,8.48089,8.51512,8.45429,8.50752,223099.4000222,0
+NUV.US,D,20190221,000000,8.47163,8.55237,8.47163,8.51727,390784.48923828,0
+NUV.US,D,20190222,000000,8.54397,8.55237,8.49436,8.49856,358808.81640034,0
+NUV.US,D,20190225,000000,8.48977,8.53462,8.45429,8.46296,320358.823714,0
+NUV.US,D,20190226,000000,8.48977,8.56932,8.46296,8.56932,370904.06032493,0
+NUV.US,D,20190227,000000,8.53462,8.56932,8.50752,8.51727,281387.76726295,0
+NUV.US,D,20190228,000000,8.52584,8.52584,8.47163,8.50752,281316.99285395,0
+NUV.US,D,20190301,000000,8.55237,8.55237,8.46296,8.48089,227169.44139711,0
+NUV.US,D,20190304,000000,8.48977,8.53462,8.45429,8.51727,283584.85108983,0
+NUV.US,D,20190305,000000,8.50752,8.54397,8.48977,8.49856,201803.48292908,0
+NUV.US,D,20190306,000000,8.50752,8.56115,8.50752,8.54397,268245.26722854,0
+NUV.US,D,20190307,000000,8.55237,8.61398,8.53462,8.56932,295752.92085554,0
+NUV.US,D,20190308,000000,8.55237,8.59129,8.50752,8.51727,183857.55452808,0
+NUV.US,D,20190311,000000,8.56115,8.58677,8.53462,8.58677,214421.84205053,0
+NUV.US,D,20190312,000000,8.60442,8.63875,8.56932,8.57831,368900.83683572,0
+NUV.US,D,20190313,000000,8.56932,8.59743,8.54397,8.56115,373897.09982391,0
+NUV.US,D,20190314,000000,8.54397,8.56115,8.50752,8.52584,210589.7668044,0
+NUV.US,D,20190315,000000,8.55237,8.55237,8.49856,8.49856,219966.8631374,0
+NUV.US,D,20190318,000000,8.49856,8.52584,8.44522,8.46296,403524.90857237,0
+NUV.US,D,20190319,000000,8.45429,8.50304,8.45429,8.49856,265541.47966195,0
+NUV.US,D,20190320,000000,8.50752,8.58677,8.50128,8.58677,192583.32115516,0
+NUV.US,D,20190321,000000,8.56932,8.61398,8.56932,8.61398,262268.41967522,0
+NUV.US,D,20190322,000000,8.63241,8.63875,8.59573,8.60442,294840.03355118,0
+NUV.US,D,20190325,000000,8.62325,8.70795,8.60442,8.67335,344186.20807358,0
+NUV.US,D,20190326,000000,8.67335,8.71711,8.63875,8.69091,342527.62518468,0
+NUV.US,D,20190327,000000,8.68155,8.80634,8.68155,8.73508,743858.52707838,0
+NUV.US,D,20190328,000000,8.73508,8.79738,8.73508,8.76236,373468.35050568,0
+NUV.US,D,20190329,000000,8.7802,8.80634,8.7529,8.80634,425031.09746032,0
+NUV.US,D,20190401,000000,8.79738,8.79738,8.72618,8.7529,289883.77348983,0
+NUV.US,D,20190402,000000,8.73508,8.73508,8.63875,8.65522,637165.59266962,0
+NUV.US,D,20190403,000000,8.63875,8.70795,8.63875,8.66438,311042.24462928,0
+NUV.US,D,20190404,000000,8.68155,8.68155,8.63241,8.65522,295348.78872307,0
+NUV.US,D,20190405,000000,8.64683,8.69091,8.63875,8.68155,234679.73447851,0
+NUV.US,D,20190408,000000,8.66438,8.78965,8.65522,8.77123,331292.95704474,0
+NUV.US,D,20190409,000000,8.77123,8.81491,8.73508,8.74346,562885.28614564,0
+NUV.US,D,20190410,000000,8.77123,8.77123,8.74346,8.74346,173096.76721354,0
+NUV.US,D,20190411,000000,8.73508,8.78965,8.73508,8.7802,173600.39380504,0
+NUV.US,D,20190412,000000,8.80634,8.80634,8.7529,8.7802,194063.42944747,0
+NUV.US,D,20190415,000000,8.78965,8.80634,8.7529,8.78965,190310.33433893,0
+NUV.US,D,20190416,000000,8.7802,8.78119,8.60347,8.63152,550759.27073887,0
+NUV.US,D,20190417,000000,8.64683,8.69988,8.62227,8.69988,282675.04093369,0
+NUV.US,D,20190418,000000,8.73508,8.73508,8.68155,8.69988,182804.1441218,0
+NUV.US,D,20190422,000000,8.69091,8.73508,8.65522,8.72618,310110.89443562,0
+NUV.US,D,20190423,000000,8.74346,8.74346,8.69091,8.71711,224988.76902741,0
+NUV.US,D,20190424,000000,8.71711,8.7529,8.69988,8.73508,246503.16364394,0
+NUV.US,D,20190425,000000,8.77123,8.77123,8.73508,8.74346,150338.1790013,0
+NUV.US,D,20190426,000000,8.78965,8.81394,8.77123,8.78965,231842.60382251,0
+NUV.US,D,20190429,000000,8.80634,8.83384,8.77123,8.80634,336509.74898848,0
+NUV.US,D,20190430,000000,8.81491,8.82467,8.7802,8.80634,232497.01067665,0
+NUV.US,D,20190501,000000,8.82467,8.8429,8.76236,8.7802,360295.07898911,0
+NUV.US,D,20190502,000000,8.78965,8.78965,8.7529,8.7802,188761.50306974,0
+NUV.US,D,20190503,000000,8.76236,8.83384,8.76236,8.77123,257759.37182138,0
+NUV.US,D,20190506,000000,8.79738,8.83384,8.7802,8.82467,212286.30118802,0
+NUV.US,D,20190507,000000,8.82467,8.85137,8.78965,8.80634,222279.85288044,0
+NUV.US,D,20190508,000000,8.79738,8.8429,8.79738,8.81491,215828.09878567,0
+NUV.US,D,20190509,000000,8.8429,8.8429,8.78965,8.79738,231785.16372248,0
+NUV.US,D,20190510,000000,8.81491,8.83384,8.80371,8.82467,143301.7667453,0
+NUV.US,D,20190513,000000,8.8429,8.8429,8.77123,8.79738,318232.51429613,0
+NUV.US,D,20190514,000000,8.79738,8.83384,8.7802,8.78965,195680.9836935,0
+NUV.US,D,20190515,000000,8.78965,8.85137,8.78965,8.82467,293992.79207546,0
+NUV.US,D,20190516,000000,8.80634,8.85137,8.80634,8.82467,379170.30615161,0
+NUV.US,D,20190517,000000,8.85137,8.88676,8.80634,8.8429,476033.80343949,0
+NUV.US,D,20190520,000000,8.83384,8.8429,8.78965,8.81491,185323.30279538,0
+NUV.US,D,20190521,000000,8.82467,8.86999,8.79738,8.85137,260429.31075758,0
+NUV.US,D,20190522,000000,8.83384,8.86999,8.80828,8.82467,249239.77412483,0
+NUV.US,D,20190523,000000,8.82467,8.85137,8.79738,8.79738,278223.4331799,0
+NUV.US,D,20190524,000000,8.82467,8.86629,8.78965,8.86073,321754.82328841,0
+NUV.US,D,20190528,000000,8.89611,8.93094,8.86629,8.90334,259730.79811235,0
+NUV.US,D,20190529,000000,8.87828,8.9403,8.86999,8.86999,263327.98437792,0
+NUV.US,D,20190530,000000,8.88676,8.9403,8.86999,8.93094,203982.10386663,0
+NUV.US,D,20190531,000000,8.94956,8.95785,8.89611,8.92158,331193.46258573,0
+NUV.US,D,20190603,000000,8.92158,9.00132,8.92158,8.99187,462542.55994049,0
+NUV.US,D,20190604,000000,8.98241,9.03711,8.96449,9.02765,530944.48765413,0
+NUV.US,D,20190605,000000,9.01087,9.02765,8.94956,8.94956,259074.33982608,0
+NUV.US,D,20190606,000000,8.95785,8.98241,8.9403,8.9403,260571.88529164,0
+NUV.US,D,20190607,000000,8.98241,9.02765,8.94956,8.96449,274228.26907828,0
+NUV.US,D,20190610,000000,8.94956,8.98241,8.9403,8.9403,278514.73654443,0
+NUV.US,D,20190611,000000,8.95785,8.99275,8.9403,8.95785,227012.50683803,0
+NUV.US,D,20190612,000000,8.96449,9.00132,8.9403,8.99187,175887.74064628,0
+NUV.US,D,20190613,000000,8.98241,9.02765,8.96449,9.02765,178456.13369132,0
+NUV.US,D,20190614,000000,9.03711,9.06254,9.01087,9.04655,237475.83649162,0
+NUV.US,D,20190617,000000,9.03711,9.06157,9.01185,9.04655,135787.37079962,0
+NUV.US,D,20190618,000000,9.04655,9.05298,8.95785,8.95785,389670.56158377,0
+NUV.US,D,20190619,000000,8.96449,8.99187,8.95685,8.96449,210874.91587252,0
+NUV.US,D,20190620,000000,8.99187,9.00132,8.95785,8.97385,199196.11267328,0
+NUV.US,D,20190621,000000,8.98241,9.05298,8.97385,8.99644,298171.55935403,0
+NUV.US,D,20190624,000000,9.00132,9.08215,8.97385,9.07239,410825.95557502,0
+NUV.US,D,20190625,000000,9.07239,9.07239,9.02296,9.04655,225621.63584401,0
+NUV.US,D,20190626,000000,9.04655,9.07239,8.99187,9.01936,250665.51946534,0
+NUV.US,D,20190627,000000,9.03711,9.07239,9.01936,9.06254,356616.86115383,0
+NUV.US,D,20190628,000000,9.05298,9.07239,9.03711,9.04655,205963.78731832,0
+NUV.US,D,20190701,000000,9.06254,9.07239,9.03711,9.03711,400205.69136239,0
+NUV.US,D,20190702,000000,9.05298,9.06254,9.02765,9.05298,335830.72494861,0
+NUV.US,D,20190703,000000,9.06254,9.08215,9.03057,9.04655,342629.17107583,0
+NUV.US,D,20190705,000000,9.03711,9.03711,8.99187,9.00132,216682.52027389,0
+NUV.US,D,20190708,000000,9.01936,9.04655,9.00132,9.01936,278628.59102847,0
+NUV.US,D,20190709,000000,9.01087,9.06254,9.01087,9.05298,333466.44940196,0
+NUV.US,D,20190710,000000,9.10037,9.10037,9.04753,9.09091,192166.88042978,0
+NUV.US,D,20190711,000000,9.08215,9.13557,9.07239,9.13557,347470.55093711,0
+NUV.US,D,20190712,000000,9.10037,9.12621,9.06254,9.08215,368024.87530997,0
+NUV.US,D,20190715,000000,9.07239,9.09091,9.05298,9.06254,212352.9727327,0
+NUV.US,D,20190716,000000,9.06254,9.08215,9.02765,9.08215,309686.24798169,0
+NUV.US,D,20190717,000000,9.06254,9.08215,9.05298,9.05298,191714.5396419,0
+NUV.US,D,20190718,000000,9.07239,9.08215,9.05298,9.08215,123152.600221,0
+NUV.US,D,20190719,000000,9.07239,9.09091,9.05298,9.06254,173654.75675688,0
+NUV.US,D,20190722,000000,9.06254,9.12152,9.05298,9.10037,261991.47633572,0
+NUV.US,D,20190723,000000,9.09091,9.09091,9.04655,9.05298,402038.64598359,0
+NUV.US,D,20190724,000000,9.07239,9.11763,9.07239,9.10037,190537.0175909,0
+NUV.US,D,20190725,000000,9.10037,9.10037,9.05298,9.07239,242826.99724082,0
+NUV.US,D,20190726,000000,9.07239,9.10895,9.04655,9.09091,215799.37873564,0
+NUV.US,D,20190729,000000,9.11763,9.13557,9.08215,9.12621,279660.46139719,0
+NUV.US,D,20190730,000000,9.15381,9.19777,9.13557,9.18032,331267.31414295,0
+NUV.US,D,20190731,000000,9.21541,9.21541,9.17095,9.19777,193056.17626448,0
+NUV.US,D,20190801,000000,9.23286,9.23286,9.15381,9.17095,340142.8353166,0
+NUV.US,D,20190802,000000,9.19777,9.19777,9.16219,9.16219,222254.20997863,0
+NUV.US,D,20190805,000000,9.18032,9.25217,9.18032,9.21541,341483.44622308,0
+NUV.US,D,20190806,000000,9.2425,9.2425,9.18032,9.18811,267489.31448324,0
+NUV.US,D,20190807,000000,9.22321,9.2425,9.18811,9.23286,282858.64411062,0
+NUV.US,D,20190808,000000,9.23286,9.26094,9.18032,9.26094,204797.54814413,0
+NUV.US,D,20190809,000000,9.294,9.30375,9.2425,9.28521,185267.91412748,0
+NUV.US,D,20190812,000000,9.26961,9.32228,9.2425,9.31252,277012.0624985,0
+NUV.US,D,20190813,000000,9.32228,9.34373,9.27743,9.33981,233154.494679,0
+NUV.US,D,20190814,000000,9.36614,9.36614,9.30375,9.30375,212702.74191335,0
+NUV.US,D,20190815,000000,9.30375,9.3242,9.26094,9.27254,367613.56316497,0
+NUV.US,D,20190816,000000,9.26961,9.33981,9.26094,9.33203,213012.50816719,0
+NUV.US,D,20190819,000000,9.30375,9.37492,9.30375,9.37492,254347.84016491,0
+NUV.US,D,20190820,000000,9.36614,9.39344,9.34858,9.38369,213988.98986803,0
+NUV.US,D,20190821,000000,9.36614,9.39344,9.33981,9.39344,332306.36452419,0
+NUV.US,D,20190822,000000,9.38369,9.39344,9.35737,9.36614,231582.07194015,0
+NUV.US,D,20190823,000000,9.37492,9.39344,9.35737,9.38369,296710.93966707,0
+NUV.US,D,20190826,000000,9.39344,9.43049,9.38369,9.39344,328442.49207982,0
+NUV.US,D,20190827,000000,9.40318,9.41683,9.36614,9.36614,236836.81537855,0
+NUV.US,D,20190828,000000,9.39344,9.41197,9.35737,9.36614,281344.68718791,0
+NUV.US,D,20190829,000000,9.38369,9.51142,9.37492,9.45389,522767.47912573,0
+NUV.US,D,20190830,000000,9.4451,9.46364,9.40318,9.41197,314885.60275219,0
+NUV.US,D,20190903,000000,9.41197,9.45389,9.41197,9.4451,309183.64710628,0
+NUV.US,D,20190904,000000,9.4451,9.50166,9.43731,9.48313,224914.91747018,0
+NUV.US,D,20190905,000000,9.48313,9.48313,9.41197,9.43049,386780.09369202,0
+NUV.US,D,20190906,000000,9.43049,9.43731,9.39344,9.43049,228918.28730039,0
+NUV.US,D,20190909,000000,9.41197,9.42172,9.34858,9.41197,227224.83006502,0
+NUV.US,D,20190910,000000,9.40318,9.43049,9.37492,9.41197,213396.12597822,0
+NUV.US,D,20190911,000000,9.39344,9.43731,9.35737,9.36614,366404.24391574,0
+NUV.US,D,20190912,000000,9.39344,9.40318,9.33203,9.38369,572361.87693763,0
+NUV.US,D,20190913,000000,9.33981,9.33981,9.16902,9.18714,584965.87603409,0
+NUV.US,D,20190916,000000,9.2425,9.26961,9.18714,9.20654,324838.12580176,0
+NUV.US,D,20190917,000000,9.20654,9.28521,9.20654,9.26961,204556.50486713,0
+NUV.US,D,20190918,000000,9.294,9.32228,9.28521,9.28521,316658.04012515,0
+NUV.US,D,20190919,000000,9.32228,9.35737,9.2425,9.26961,413025.09083403,0
+NUV.US,D,20190920,000000,9.294,9.34858,9.27743,9.34858,183613.43410286,0
+NUV.US,D,20190923,000000,9.32228,9.37492,9.32228,9.35737,326162.32525109,0
+NUV.US,D,20190924,000000,9.36614,9.40318,9.36614,9.39344,298328.49391309,0
+NUV.US,D,20190925,000000,9.39344,9.39831,9.34858,9.35737,328984.07016599,0
+NUV.US,D,20190926,000000,9.39344,9.40318,9.37492,9.39344,281272.88706286,0
+NUV.US,D,20190927,000000,9.41197,9.41197,9.33203,9.39344,529412.06784211,0
+NUV.US,D,20190930,000000,9.38369,9.42172,9.37492,9.42172,230687.64752512,0
+NUV.US,D,20191001,000000,9.39344,9.40318,9.37492,9.40318,363484.03025789,0
+NUV.US,D,20191002,000000,9.42172,9.45389,9.39344,9.40318,311393.03952601,0
+NUV.US,D,20191003,000000,9.43049,9.43731,9.40318,9.43731,225218.52942761,0
+NUV.US,D,20191004,000000,9.4451,9.4451,9.40318,9.43731,205783.26128961,0
+NUV.US,D,20191007,000000,9.43049,9.43731,9.36614,9.36614,299830.14224294,0
+NUV.US,D,20191008,000000,9.41197,9.43731,9.35347,9.43049,294165.11237562,0
+NUV.US,D,20191009,000000,9.43049,9.43731,9.35737,9.37492,241793.07543993,0
+NUV.US,D,20191010,000000,9.38369,9.43049,9.37492,9.43049,256509.02392925,0
+NUV.US,D,20191011,000000,9.42172,9.4451,9.40318,9.4451,259811.82968207,0
+NUV.US,D,20191014,000000,9.4451,9.4451,9.42172,9.4451,164873.60146188,0
+NUV.US,D,20191015,000000,9.4451,9.4451,9.34858,9.34858,263989.57124455,0
+NUV.US,D,20191016,000000,9.35737,9.40318,9.33203,9.33203,265423.52231364,0
+NUV.US,D,20191017,000000,9.33203,9.41197,9.33203,9.41197,304581.25908985,0
+NUV.US,D,20191018,000000,9.39344,9.40318,9.37492,9.39344,184041.15770501,0
+NUV.US,D,20191021,000000,9.38369,9.38369,9.294,9.31252,337606.23946978,0
+NUV.US,D,20191022,000000,9.32228,9.36614,9.31252,9.34858,206549.47119562,0
+NUV.US,D,20191023,000000,9.36614,9.37492,9.34858,9.37492,275024.22475039,0
+NUV.US,D,20191024,000000,9.37492,9.39344,9.35737,9.37492,174006.57736968,0
+NUV.US,D,20191025,000000,9.37492,9.38369,9.34858,9.38369,322211.26694059,0
+NUV.US,D,20191028,000000,9.35737,9.36614,9.32228,9.35737,349253.24547076,0
+NUV.US,D,20191029,000000,9.36614,9.37492,9.33981,9.37492,255815.63986438,0
+NUV.US,D,20191030,000000,9.37492,9.39344,9.35737,9.37102,418540.36615479,0
+NUV.US,D,20191031,000000,9.37492,9.39344,9.36614,9.37492,310508.87227168,0
+NUV.US,D,20191101,000000,9.41197,9.42172,9.39344,9.39344,292627.56398324,0
+NUV.US,D,20191104,000000,9.37492,9.40417,9.37492,9.37492,307244.01801355,0
+NUV.US,D,20191105,000000,9.37492,9.39344,9.34858,9.39344,229189.07634348,0
+NUV.US,D,20191106,000000,9.41197,9.41197,9.37492,9.39344,352791.96592021,0
+NUV.US,D,20191107,000000,9.38369,9.38369,9.33203,9.36614,381705.87628234,0
+NUV.US,D,20191108,000000,9.34858,9.41197,9.3408,9.39344,350711.81372557,0
+NUV.US,D,20191111,000000,9.39344,9.42172,9.37492,9.41197,385171.77089066,0
+NUV.US,D,20191112,000000,9.39344,9.39344,9.35737,9.39344,455149.19849134,0
+NUV.US,D,20191113,000000,9.39344,9.42172,9.34858,9.42172,281506.75032733,0
+NUV.US,D,20191114,000000,9.42172,9.43146,9.36614,9.36614,490453.31998391,0
+NUV.US,D,20191115,000000,9.37492,9.41197,9.36614,9.38369,289277.5752911,0
+NUV.US,D,20191118,000000,9.39344,9.43731,9.38369,9.43731,314127.59857477,0
+NUV.US,D,20191119,000000,9.43731,9.43731,9.41197,9.43731,194755.78779628,0
+NUV.US,D,20191120,000000,9.43731,9.46949,9.42172,9.45389,256870.0759867,0
+NUV.US,D,20191121,000000,9.45389,9.46364,9.42172,9.43731,306865.52878287,0
+NUV.US,D,20191122,000000,9.43731,9.47339,9.43536,9.46364,217349.23572089,0
+NUV.US,D,20191125,000000,9.45389,9.47339,9.43731,9.43731,275567.8542687,0
+NUV.US,D,20191126,000000,9.43049,9.4919,9.43049,9.48313,337563.15939474,0
+NUV.US,D,20191127,000000,9.48313,9.51142,9.45389,9.50166,302431.35820231,0
+NUV.US,D,20191129,000000,9.52796,9.52796,9.47339,9.47339,188992.28918601,0
+NUV.US,D,20191202,000000,9.48313,9.51142,9.45389,9.51142,503087.06484648,0
+NUV.US,D,20191203,000000,9.51823,9.54554,9.4919,9.53772,458680.73892828,0
+NUV.US,D,20191204,000000,9.53772,9.54163,9.4919,9.51142,389760.82459813,0
+NUV.US,D,20191205,000000,9.51142,9.51823,9.4919,9.51142,242925.46598377,0
+NUV.US,D,20191206,000000,9.50166,9.52796,9.50166,9.51823,376138.28944188,0
+NUV.US,D,20191209,000000,9.51823,9.54942,9.50166,9.52796,442743.16259685,0
+NUV.US,D,20191210,000000,9.50166,9.5738,9.50166,9.55527,363698.404917,0
+NUV.US,D,20191211,000000,9.52796,9.56405,9.50166,9.51142,240632.99056215,0
+NUV.US,D,20191212,000000,9.53871,9.54649,9.50262,9.53871,353033.00919721,0
+NUV.US,D,20191213,000000,9.53871,9.59915,9.53871,9.58453,285500.88871287,0
+NUV.US,D,20191216,000000,9.58453,9.61182,9.56502,9.60304,249385.42580712,0
+NUV.US,D,20191217,000000,9.605,9.68398,9.58453,9.67422,446657.29512876,0
+NUV.US,D,20191218,000000,9.67422,9.68398,9.63814,9.66544,261548.36699248,0
+NUV.US,D,20191219,000000,9.67422,9.69275,9.58453,9.65667,352650.41710223,0
+NUV.US,D,20191220,000000,9.6479,9.6479,9.57478,9.57478,268725.30235037,0
+NUV.US,D,20191223,000000,9.58453,9.62938,9.58453,9.58453,240286.29852972,0
+NUV.US,D,20191224,000000,9.62938,9.6479,9.59427,9.6479,207964.95937539,0
+NUV.US,D,20191226,000000,9.62157,9.66544,9.59427,9.63814,231238.45705593,0
+NUV.US,D,20191227,000000,9.63814,9.7025,9.62157,9.64302,336444.10315986,0
+NUV.US,D,20191230,000000,9.62157,9.62157,9.56502,9.57478,336999.01555497,0
+NUV.US,D,20191231,000000,9.61182,9.67422,9.56502,9.67422,435129.27219215,0
+NUV.US,D,20200102,000000,9.65667,9.69275,9.61182,9.6479,403187.44798456,0
+NUV.US,D,20200103,000000,9.67422,9.68398,9.61182,9.68398,281722.15070251,0
+NUV.US,D,20200106,000000,9.66544,9.68398,9.61182,9.62938,356384.02360542,0
+NUV.US,D,20200107,000000,9.62938,9.71419,9.62938,9.69275,465205.31886419,0
+NUV.US,D,20200108,000000,9.69275,9.72003,9.68398,9.71028,344632.39456504,0
+NUV.US,D,20200109,000000,9.72003,9.7902,9.7025,9.78151,298673.13451339,0
+NUV.US,D,20200110,000000,9.78151,9.80879,9.75611,9.77267,449242.09963095,0
+NUV.US,D,20200113,000000,9.79998,9.82829,9.77267,9.77267,345789.4022946,0
+NUV.US,D,20200114,000000,9.7902,9.83703,9.75611,9.83703,280222.55380481,0
+NUV.US,D,20200115,000000,9.82829,9.84587,9.78151,9.7902,385416.91703194,0
+NUV.US,D,20200116,000000,9.7902,9.79705,9.71028,9.74637,340917.25095117,0
+NUV.US,D,20200117,000000,9.75611,9.77756,9.68398,9.72003,358625.21322339,0
+NUV.US,D,20200121,000000,9.74637,9.74637,9.72003,9.74637,209751.75677335,0
+NUV.US,D,20200122,000000,9.74637,9.74637,9.71028,9.72882,220144.31201792,0
+NUV.US,D,20200123,000000,9.74637,9.7902,9.72882,9.78151,201533.71960206,0
+NUV.US,D,20200124,000000,9.79998,9.81848,9.78151,9.80879,253439.05572485,0
+NUV.US,D,20200127,000000,9.83703,9.85462,9.7902,9.81848,324978.64890364,0
+NUV.US,D,20200128,000000,9.82829,9.84587,9.81848,9.82829,240598.1162157,0
+NUV.US,D,20200129,000000,9.84587,9.84587,9.81848,9.84587,239999.09802948,0
+NUV.US,D,20200130,000000,9.85462,9.90037,9.83703,9.86329,304134.04688232,0
+NUV.US,D,20200131,000000,9.87214,9.90037,9.83703,9.86329,153326.08991992,0
+NUV.US,D,20200203,000000,9.86329,9.89149,9.81848,9.82829,236453.19756753,0
+NUV.US,D,20200204,000000,9.81848,9.83703,9.79998,9.80879,302387.25241118,0
+NUV.US,D,20200205,000000,9.80879,9.89149,9.7902,9.7902,310008.3228284,0
+NUV.US,D,20200206,000000,9.82829,9.85462,9.7902,9.84587,296147.82154338,0
+NUV.US,D,20200207,000000,9.83703,9.87214,9.82829,9.87214,262367.91413425,0
+NUV.US,D,20200210,000000,9.86329,9.91015,9.81848,9.82829,456494.93797821,0
+NUV.US,D,20200211,000000,9.82829,9.88191,9.82829,9.84587,214142.84727887,0
+NUV.US,D,20200212,000000,9.85462,9.86329,9.80879,9.80879,255105.84434233,0
+NUV.US,D,20200213,000000,9.82927,9.89248,9.82927,9.89248,294972.3509245,0
+NUV.US,D,20200214,000000,9.87313,9.92006,9.87313,9.92006,266390.77256982,0
+NUV.US,D,20200218,000000,9.93943,9.93943,9.86427,9.87313,293113.75340151,0
+NUV.US,D,20200219,000000,9.91115,9.92957,9.8829,9.92957,285298.82264662,0
+NUV.US,D,20200220,000000,9.95781,10.0009,9.93943,10.0009,265124.01322052,0
+NUV.US,D,20200221,000000,10.0096,10.0759,9.99298,10.066,302302.11797719,0
+NUV.US,D,20200224,000000,10.066,10.111,10.0398,10.111,322427.69303185,0
+NUV.US,D,20200225,000000,10.1022,10.1363,10.0593,10.1285,392682.06397204,0
+NUV.US,D,20200226,000000,10.1285,10.1285,9.92957,9.95781,412045.53198497,0
+NUV.US,D,20200227,000000,9.94827,9.98431,9.92006,9.93943,407860.61040999,0
+NUV.US,D,20200228,000000,9.86427,9.87313,9.45875,9.6479,1413872.6769635,0
+NUV.US,D,20200302,000000,9.68983,9.81946,9.67518,9.71126,688496.52779194,0
+NUV.US,D,20200303,000000,9.76489,9.85561,9.72978,9.83799,337354.93903204,0
+NUV.US,D,20200304,000000,9.85561,10.0192,9.85561,9.97544,401279.61609009,0
+NUV.US,D,20200305,000000,9.97544,10.0096,9.92006,9.94827,239414.43986826,0
+NUV.US,D,20200306,000000,9.92957,9.99298,9.6937,9.72978,766614.03814241,0
+NUV.US,D,20200309,000000,9.45389,9.62254,9.36322,9.51142,853689.1269523,0
+NUV.US,D,20200310,000000,9.56405,9.56405,9.38369,9.45389,583705.27098122,0
+NUV.US,D,20200311,000000,9.43049,9.45389,9.19192,9.24731,921121.75297761,0
+NUV.US,D,20200312,000000,8.97385,9.09364,8.61993,8.72903,1661749.2744283,0
+NUV.US,D,20200313,000000,8.85607,9.12056,8.81852,8.86542,1091680.8986283,0
+NUV.US,D,20200316,000000,8.59261,8.80098,8.49261,8.59261,1032102.1805687,0
+NUV.US,D,20200317,000000,8.63776,9.08399,8.51054,8.82828,1067494.5136434,0
+NUV.US,D,20200318,000000,8.63776,8.81852,7.96488,8.67432,2205116.2094339,0
+NUV.US,D,20200319,000000,8.41967,8.50858,8.08323,8.40125,968281.10083388,0
+NUV.US,D,20200320,000000,8.28319,8.86542,8.21016,8.31048,1102797.60942,0
+NUV.US,D,20200323,000000,8.18315,8.23347,7.54672,7.77418,1823176.4698872,0
+NUV.US,D,20200324,000000,7.956,8.57399,7.92402,8.45623,1292163.2592564,0
+NUV.US,D,20200325,000000,8.41967,8.86542,8.41967,8.80098,912880.12433668,0
+NUV.US,D,20200326,000000,8.81852,9.18227,8.81852,8.96449,1216362.8415131,0
+NUV.US,D,20200327,000000,8.63776,8.95589,8.5859,8.76588,744142.65043041,0
+NUV.US,D,20200330,000000,8.76588,9.12914,8.76588,8.95589,779702.175225,0
+NUV.US,D,20200331,000000,8.90987,9.04753,8.80098,8.87468,839479.8822027,0
+NUV.US,D,20200401,000000,8.86542,8.90061,8.56503,8.63776,766042.71429014,0
+NUV.US,D,20200402,000000,8.54709,8.70151,8.49261,8.55645,540164.64942806,0
+NUV.US,D,20200403,000000,8.50128,8.56503,8.4382,8.52,660400.11313942,0
+NUV.US,D,20200406,000000,8.61037,8.74736,8.58335,8.61037,816721.29399046,0
+NUV.US,D,20200407,000000,8.75672,8.80098,8.59261,8.65619,1240846.6841588,0
+NUV.US,D,20200408,000000,8.66535,8.80098,8.62899,8.77455,450002.15524052,0
+NUV.US,D,20200409,000000,8.88297,9.09364,8.88297,8.99275,762142.94178324,0
+NUV.US,D,20200413,000000,8.92801,9.08399,8.85607,8.93747,490872.83785749,0
+NUV.US,D,20200414,000000,8.98434,9.05688,8.96543,8.99361,404731.15067338,0
+NUV.US,D,20200415,000000,8.93833,8.98434,8.93833,8.97479,214058.73856095,0
+NUV.US,D,20200416,000000,8.96543,9.06674,8.87535,8.95685,464914.01549967,0
+NUV.US,D,20200417,000000,9.03057,9.03233,8.86629,8.97479,367353.03128263,0
+NUV.US,D,20200420,000000,8.91076,8.94759,8.87535,8.87535,320457.29245695,0
+NUV.US,D,20200421,000000,8.71067,8.86629,8.70151,8.81014,317696.06479031,0
+NUV.US,D,20200422,000000,8.82924,8.87535,8.74736,8.76588,467471.12566791,0
+NUV.US,D,20200423,000000,8.76588,8.76588,8.66087,8.69285,578462.8361357,0
+NUV.US,D,20200424,000000,8.65619,8.71067,8.58325,8.64683,1146866.4747503,0
+NUV.US,D,20200427,000000,8.61983,8.65619,8.51006,8.59242,895049.07613577,0
+NUV.US,D,20200428,000000,8.6289,8.65619,8.58325,8.6289,417696.2018273,0
+NUV.US,D,20200429,000000,8.66545,8.79738,8.65201,8.77455,586393.67280672,0
+NUV.US,D,20200430,000000,8.75672,8.78381,8.68339,8.75672,292202.91752929,0
+NUV.US,D,20200501,000000,8.76588,8.79347,8.72903,8.74736,455705.13660252,0
+NUV.US,D,20200504,000000,8.73771,8.8195,8.69285,8.77455,541238.57415577,0
+NUV.US,D,20200505,000000,8.79347,8.8195,8.74736,8.8195,454977.90390727,0
+NUV.US,D,20200506,000000,8.81014,8.87535,8.78381,8.80184,449865.73500291,0
+NUV.US,D,20200507,000000,8.82924,8.87535,8.82924,8.86629,306049.05878932,0
+NUV.US,D,20200508,000000,8.89339,8.89339,8.84756,8.89339,544861.40332313,0
+NUV.US,D,20200511,000000,8.87535,8.90151,8.85701,8.88393,315019.97155767,0
+NUV.US,D,20200512,000000,8.87535,8.90151,8.84756,8.89339,327821.93385608,0
+NUV.US,D,20200513,000000,8.85701,8.88872,8.71976,8.73771,588170.21304397,0
+NUV.US,D,20200514,000000,8.72043,8.76685,8.67521,8.74832,339896.66345924,0
+NUV.US,D,20200515,000000,8.72979,8.76588,8.69364,8.70231,293211.19642838,0
+NUV.US,D,20200518,000000,8.73867,8.75759,8.68408,8.69364,416658.17716212,0
+NUV.US,D,20200519,000000,8.69364,8.74832,8.68408,8.74832,298930.58924753,0
+NUV.US,D,20200520,000000,8.73867,8.83111,8.73867,8.77553,434820.53165437,0
+NUV.US,D,20200521,000000,8.76685,8.87633,8.76685,8.86727,228753.14701274,0
+NUV.US,D,20200522,000000,8.87633,8.92158,8.87633,8.89516,322796.95081787,0
+NUV.US,D,20200526,000000,8.93094,9.01361,8.87633,8.96731,433376.32342458,0
+NUV.US,D,20200527,000000,8.98632,9.107,8.97763,9.05885,848623.1152712,0
+NUV.US,D,20200528,000000,9.107,9.15088,9.07823,9.12339,544625.48862649,0
+NUV.US,D,20200529,000000,9.12339,9.16902,9.09744,9.16902,286268.12433496,0
+NUV.US,D,20200601,000000,9.20654,9.27059,9.18714,9.27059,324126.27884756,0
+NUV.US,D,20200602,000000,9.27059,9.29692,9.26094,9.28816,285003.41641781,0
+NUV.US,D,20200603,000000,9.27059,9.31544,9.26094,9.2784,303463.22857104,0
+NUV.US,D,20200604,000000,9.28816,9.28816,9.20654,9.21541,321470.69993638,0
+NUV.US,D,20200605,000000,9.2784,9.29595,9.14122,9.16902,559631.71476428,0
+NUV.US,D,20200608,000000,9.16902,9.28816,9.16902,9.27059,380576.56288673,0
+NUV.US,D,20200609,000000,9.27059,9.3252,9.25217,9.3252,276728.96486253,0
+NUV.US,D,20200610,000000,9.36224,9.37978,9.31544,9.37102,436364.23434319,0
+NUV.US,D,20200611,000000,9.3252,9.35249,9.107,9.107,545855.32219719,0
+NUV.US,D,20200612,000000,9.17953,9.31738,9.14219,9.17953,396696.71667904,0
+NUV.US,D,20200615,000000,9.08897,9.19777,9.08897,9.17953,321507.62571497,0
+NUV.US,D,20200616,000000,9.24349,9.25315,9.17953,9.19777,208827.58659221,0
+NUV.US,D,20200617,000000,9.17953,9.22418,9.17953,9.19777,265706.61994961,0
+NUV.US,D,20200618,000000,9.19777,9.19777,9.15184,9.16998,354391.05727693,0
+NUV.US,D,20200619,000000,9.1612,9.20772,9.1612,9.19777,218635.48367557,0
+NUV.US,D,20200622,000000,9.19777,9.29009,9.18811,9.28035,296423.73916684,0
+NUV.US,D,20200623,000000,9.29009,9.29009,9.19777,9.2628,249474.66310542,0
+NUV.US,D,20200624,000000,9.23374,9.2628,9.16998,9.19777,236044.96257074,0
+NUV.US,D,20200625,000000,9.22418,9.29009,9.22418,9.28035,334871.68042101,0
+NUV.US,D,20200626,000000,9.27254,9.27254,9.22418,9.2628,144677.25199825,0
+NUV.US,D,20200629,000000,9.30861,9.38174,9.27936,9.38174,366309.87803707,0
+NUV.US,D,20200630,000000,9.37297,9.38272,9.33203,9.36418,273613.86515098,0
+NUV.US,D,20200701,000000,9.38174,9.42951,9.37394,9.42951,230710.2132787,0
+NUV.US,D,20200702,000000,9.38174,9.44414,9.38174,9.40124,377739.43223074,0
+NUV.US,D,20200706,000000,9.4529,9.46266,9.41001,9.4529,271431.14134909,0
+NUV.US,D,20200707,000000,9.46266,9.51043,9.44414,9.50067,484752.39005407,0
+NUV.US,D,20200708,000000,9.48216,9.51726,9.48216,9.51043,287461.03212704,0
+NUV.US,D,20200709,000000,9.50067,9.52701,9.48216,9.50067,220702.30156123,0
+NUV.US,D,20200710,000000,9.51726,9.55527,9.49093,9.55527,343781.05022503,0
+NUV.US,D,20200713,000000,9.5738,9.61182,9.56405,9.58355,262449.97142004,0
+NUV.US,D,20200714,000000,9.59427,9.59427,9.51823,9.57478,336939.52402279,0
+NUV.US,D,20200715,000000,9.59427,9.60304,9.54649,9.59427,380867.86625127,0
+NUV.US,D,20200716,000000,9.55625,9.58453,9.54649,9.56502,263591.5934085,0
+NUV.US,D,20200717,000000,9.57478,9.62938,9.57478,9.62938,192585.37258728,0
+NUV.US,D,20200720,000000,9.58453,9.62938,9.58453,9.62157,231522.58040797,0
+NUV.US,D,20200721,000000,9.61279,9.68591,9.5894,9.68591,310654.52395395,0
+NUV.US,D,20200722,000000,9.66838,9.73174,9.62938,9.73174,457056.00466975,0
+NUV.US,D,20200723,000000,9.7132,9.72882,9.62157,9.62938,370810.72016235,0
+NUV.US,D,20200724,000000,9.62938,9.69567,9.62157,9.67715,189394.36988637,0
+NUV.US,D,20200727,000000,9.70542,9.7132,9.65862,9.70542,216245.56522709,0
+NUV.US,D,20200728,000000,9.7132,9.72882,9.68591,9.70542,225340.5896402,0
+NUV.US,D,20200729,000000,9.7132,9.75123,9.6937,9.7132,224349.74791436,0
+NUV.US,D,20200730,000000,9.74149,9.74149,9.66838,9.72296,273524.62785267,0
+NUV.US,D,20200731,000000,9.70542,9.74149,9.67715,9.74149,362603.96586785,0
+NUV.US,D,20200803,000000,9.75123,9.76878,9.72296,9.73174,508129.48505791,0
+NUV.US,D,20200804,000000,9.75903,9.7863,9.74149,9.76878,425744.99584664,0
+NUV.US,D,20200805,000000,9.76878,9.77659,9.7132,9.7132,365425.71078276,0
+NUV.US,D,20200806,000000,9.75123,9.76878,9.7132,9.76878,249119.76534439,0
+NUV.US,D,20200807,000000,9.77659,9.85068,9.76878,9.85068,404045.97233707,0
+NUV.US,D,20200810,000000,9.85068,9.90629,9.82339,9.88783,309543.67344765,0
+NUV.US,D,20200811,000000,9.90629,9.90629,9.82339,9.86043,311177.63915082,0
+NUV.US,D,20200812,000000,9.84193,9.86624,9.81367,9.84193,256784.94155269,0
+NUV.US,D,20200813,000000,9.83311,9.86043,9.80585,9.83311,307615.32723173,0
+NUV.US,D,20200814,000000,9.85167,9.85167,9.81456,9.83311,243515.25272533,0
+NUV.US,D,20200817,000000,9.84292,9.86043,9.78727,9.82436,391850.2082374,0
+NUV.US,D,20200818,000000,9.83311,9.91709,9.82436,9.91709,237053.24146981,0
+NUV.US,D,20200819,000000,9.88873,9.88873,9.79608,9.80585,227484.3362313,0
+NUV.US,D,20200820,000000,9.83311,9.86043,9.81456,9.84292,201042.40160343,0
+NUV.US,D,20200821,000000,9.85167,9.86919,9.82436,9.84292,186531.59632856,0
+NUV.US,D,20200824,000000,9.83311,9.94529,9.81456,9.94529,269571.51811001,0
+NUV.US,D,20200825,000000,9.9256,9.9256,9.79608,9.88873,444871.52344687,0
+NUV.US,D,20200826,000000,9.86919,9.87895,9.82436,9.84292,353992.0537248,0
+NUV.US,D,20200827,000000,9.83311,9.89741,9.76975,9.78727,624356.45035872,0
+NUV.US,D,20200828,000000,9.83311,9.89248,9.81652,9.88873,256952.13327249,0
+NUV.US,D,20200831,000000,9.86043,9.9256,9.83311,9.85167,289593.49584136,0
+NUV.US,D,20200901,000000,9.88873,9.94529,9.85167,9.86043,601827.62254666,0
+NUV.US,D,20200902,000000,9.88873,9.93555,9.86919,9.93555,295834.97814133,0
+NUV.US,D,20200903,000000,9.9256,9.94529,9.82436,9.90728,463419.54718231,0
+NUV.US,D,20200904,000000,9.89741,9.89741,9.71419,9.76975,223804.06696388,0
+NUV.US,D,20200908,000000,9.73271,9.82436,9.71419,9.82436,185738.71780468,0
+NUV.US,D,20200909,000000,9.84292,9.90728,9.83311,9.90728,183039.03310237,0
+NUV.US,D,20200910,000000,9.87895,9.96475,9.87895,9.96475,292709.62126902,0
+NUV.US,D,20200911,000000,9.93555,9.99099,9.89741,9.91709,395771.52078183,0
+NUV.US,D,20200914,000000,9.93654,9.93654,9.82535,9.86132,344892.92644739,0
+NUV.US,D,20200915,000000,9.86132,9.86132,9.77852,9.79705,208395.76012576,0
+NUV.US,D,20200916,000000,9.81553,9.84389,9.77074,9.84389,219985.32602671,0
+NUV.US,D,20200917,000000,9.85265,9.88971,9.80585,9.88971,233705.30420981,0
+NUV.US,D,20200918,000000,9.88971,9.88971,9.81553,9.83408,201531.66816991,0
+NUV.US,D,20200921,000000,9.80585,9.83408,9.77074,9.83408,283059.6844608,0
+NUV.US,D,20200922,000000,9.81553,9.84389,9.77852,9.83408,290753.58071914,0
+NUV.US,D,20200923,000000,9.79705,9.90828,9.77074,9.83408,506186.77881697,0
+NUV.US,D,20200924,000000,9.75222,9.83899,9.75222,9.79705,339254.56519796,0
+NUV.US,D,20200925,000000,9.80585,9.80585,9.73271,9.77852,296837.10274397,0
+NUV.US,D,20200928,000000,9.79705,9.83408,9.75709,9.79705,225631.89300475,0
+NUV.US,D,20200929,000000,9.82535,9.87994,9.81553,9.85265,242739.81137467,0
+NUV.US,D,20200930,000000,9.85265,9.87017,9.82045,9.87017,365643.16259008,0
+NUV.US,D,20201001,000000,9.88971,9.89347,9.83408,9.87994,220145.33773398,0
+NUV.US,D,20201002,000000,9.87017,9.91808,9.85265,9.90828,241819.7440578,0
+NUV.US,D,20201005,000000,9.87017,9.8984,9.83408,9.85265,286693.79650497,0
+NUV.US,D,20201006,000000,9.85265,9.9266,9.82535,9.8984,207426.45843743,0
+NUV.US,D,20201007,000000,9.90828,9.95581,9.88971,9.94627,217072.29238137,0
+NUV.US,D,20201008,000000,9.95581,9.95581,9.91412,9.93654,195092.222668,0
+NUV.US,D,20201009,000000,9.93654,10.0476,9.90828,10.0192,647088.3699531,0
+NUV.US,D,20201012,000000,10.0769,10.0769,10.0096,10.0378,315899.01023164,0
+NUV.US,D,20201013,000000,10.0192,10.0574,10.0096,10.0291,216919.46068661,0
+NUV.US,D,20201014,000000,10.0486,10.0486,10.0106,10.0301,178709.48556119,0
+NUV.US,D,20201015,000000,10.0106,10.0408,9.98531,10.0106,206722.81721182,0
+NUV.US,D,20201016,000000,10.0301,10.0779,10.0009,10.0486,218099.03416974,0
+NUV.US,D,20201019,000000,10.0584,10.1041,10.0584,10.0779,382380.79745792,0
+NUV.US,D,20201020,000000,10.0876,10.224,10.068,10.224,503777.37176313,0
+NUV.US,D,20201021,000000,10.2056,10.2144,10.1227,10.1227,333890.07013981,0
+NUV.US,D,20201022,000000,10.1412,10.1412,10.0779,10.0876,165757.76871622,0
+NUV.US,D,20201023,000000,10.0779,10.15,10.0779,10.15,204155.44988286,0
+NUV.US,D,20201026,000000,10.15,10.15,10.0106,10.0106,294901.57651554,0
+NUV.US,D,20201027,000000,10.0388,10.0486,9.96675,9.97454,338196.02621134,0
+NUV.US,D,20201028,000000,9.94727,10.0106,9.89939,10.0106,322624.6305177,0
+NUV.US,D,20201029,000000,10.0202,10.0202,9.94727,10.0202,314266.07024453,0
+NUV.US,D,20201030,000000,10.0106,10.0388,9.97454,10.0388,141062.62855946,0
+NUV.US,D,20201102,000000,10.068,10.1041,10.0486,10.0876,181241.9785437,0
+NUV.US,D,20201103,000000,10.113,10.113,10.068,10.0964,143223.81232381,0
+NUV.US,D,20201104,000000,10.113,10.1597,10.0964,10.113,180223.44248389,0
+NUV.US,D,20201105,000000,10.1227,10.1957,10.1081,10.15,260845.75148295,0
+NUV.US,D,20201106,000000,10.1412,10.1774,10.1227,10.1774,148349.3155371,0
+NUV.US,D,20201109,000000,10.186,10.2056,10.1314,10.1597,351369.29772793,0
+NUV.US,D,20201110,000000,10.1597,10.1754,10.113,10.1412,220320.73518235,0
+NUV.US,D,20201111,000000,10.1314,10.1774,10.1227,10.1597,219726.84557648,0
+NUV.US,D,20201112,000000,10.1324,10.1783,10.1285,10.1606,183264.69063827,0
+NUV.US,D,20201113,000000,10.1783,10.2056,10.1606,10.2056,162495.9916063,0
+NUV.US,D,20201116,000000,10.1967,10.2056,10.1509,10.187,275314.50239884,0
+NUV.US,D,20201117,000000,10.1705,10.2436,10.1606,10.1967,300634.30364364,0
+NUV.US,D,20201118,000000,10.1967,10.2408,10.1509,10.1606,257446.52841935,0
+NUV.US,D,20201119,000000,10.1783,10.1967,10.1051,10.1509,277945.4641243,0
+NUV.US,D,20201120,000000,10.1509,10.2056,10.1481,10.1783,298206.4337005,0
+NUV.US,D,20201123,000000,10.1783,10.2056,10.1606,10.2056,182147.68583554,0
+NUV.US,D,20201124,000000,10.225,10.2339,10.2056,10.225,231031.26240933,0
+NUV.US,D,20201125,000000,10.2152,10.3021,10.2056,10.3021,197708.82436843,0
+NUV.US,D,20201127,000000,10.3021,10.4131,10.3021,10.3753,135340.15859209,0
+NUV.US,D,20201130,000000,10.3839,10.4035,10.3205,10.3567,212925.32230106,0
+NUV.US,D,20201201,000000,10.4035,10.4131,10.3468,10.4035,380338.59675797,0
+NUV.US,D,20201202,000000,10.4035,10.4318,10.3839,10.3937,368896.73397143,0
+NUV.US,D,20201203,000000,10.3655,10.4131,10.3655,10.3937,254515.03188469,0
+NUV.US,D,20201204,000000,10.4035,10.422,10.3372,10.3468,271599.35878496,0
+NUV.US,D,20201207,000000,10.3468,10.3674,10.2533,10.2631,350984.65420079,0
+NUV.US,D,20201208,000000,10.2533,10.3655,10.223,10.2533,361576.19836342,0
+NUV.US,D,20201209,000000,10.2729,10.3205,10.1509,10.1509,260042.61579834,0
+NUV.US,D,20201210,000000,10.1705,10.1997,9.97454,10.1606,264636.79808617,0
+NUV.US,D,20201211,000000,10.1783,10.1967,10.1509,10.1967,217976.97395713,0
+NUV.US,D,20201214,000000,10.2259,10.2259,10.1616,10.188,237350.69913079,0
+NUV.US,D,20201215,000000,10.1977,10.2348,10.1616,10.2162,235506.46163278,0
+NUV.US,D,20201216,000000,10.2259,10.3215,10.1793,10.2446,394598.10159512,0
+NUV.US,D,20201217,000000,10.2835,10.3119,10.2348,10.2835,324489.38233718,0
+NUV.US,D,20201218,000000,10.2739,10.3284,10.2641,10.2933,256189.00051469,0
+NUV.US,D,20201221,000000,10.2835,10.4055,10.2641,10.3957,301261.01616382,0
+NUV.US,D,20201222,000000,10.3957,10.4707,10.3674,10.4338,215311.13788523,0
+NUV.US,D,20201223,000000,10.4055,10.462,10.3957,10.3957,234272.5251978,0
+NUV.US,D,20201224,000000,10.3859,10.4239,10.3859,10.3859,65501.202661162,0
+NUV.US,D,20201228,000000,10.4141,10.4141,10.3215,10.3771,176642.6676755,0
+NUV.US,D,20201229,000000,10.3859,10.4425,10.3215,10.3215,306544.47965222,0
+NUV.US,D,20201230,000000,10.3284,10.3478,10.2739,10.3031,278313.69619425,0
+NUV.US,D,20201231,000000,10.3119,10.4338,10.3069,10.3674,371651.80734163,0
+NUV.US,D,20210104,000000,10.3771,10.3957,10.2835,10.3859,301059.97581363,0
+NUV.US,D,20210105,000000,10.3674,10.4338,10.3215,10.3478,190517.52898553,0
+NUV.US,D,20210106,000000,10.3381,10.3771,10.2542,10.2739,298495.68563289,0
+NUV.US,D,20210107,000000,10.3031,10.3031,10.2259,10.2542,373819.1454024,0
+NUV.US,D,20210108,000000,10.3031,10.3031,10.1977,10.2162,291496.19915547,0
+NUV.US,D,20210111,000000,10.2066,10.2542,10.1793,10.2446,214034.1213752,0
+NUV.US,D,20210112,000000,10.2348,10.3674,10.2259,10.3478,272220.94272478,0
+NUV.US,D,20210113,000000,10.3577,10.4425,10.2933,10.3478,257496.78850688,0
+NUV.US,D,20210114,000000,10.3391,10.3674,10.3175,10.3487,177912.50417299,0
+NUV.US,D,20210115,000000,10.3294,10.4249,10.3215,10.3781,225818.57332988,0
+NUV.US,D,20210119,000000,10.3781,10.4532,10.3781,10.4434,246140.06015436,0
+NUV.US,D,20210120,000000,10.4532,10.463,10.3781,10.3781,179762.89596743,0
+NUV.US,D,20210121,000000,10.3781,10.4815,10.3391,10.4338,245820.03673978,0
+NUV.US,D,20210122,000000,10.4151,10.4815,10.2845,10.2845,550779.78506032,0
+NUV.US,D,20210125,000000,10.3129,10.3684,10.265,10.2943,406903.61731452,0
+NUV.US,D,20210126,000000,10.3129,10.4249,10.3129,10.4065,203290.77123391,0
+NUV.US,D,20210127,000000,10.3869,10.4249,10.3487,10.4065,253825.75068411,0
+NUV.US,D,20210128,000000,10.4249,10.5536,10.4249,10.5457,412636.34444261,0
+NUV.US,D,20210129,000000,10.5184,10.6307,10.4912,10.5818,318005.83104413,0
+NUV.US,D,20210201,000000,10.6014,10.7155,10.5818,10.6492,348082.90343226,0
+NUV.US,D,20210202,000000,10.6774,10.884,10.6589,10.8656,430925.88772786,0
+NUV.US,D,20210203,000000,10.8373,10.8656,10.611,10.6774,493538.6739294,0
+NUV.US,D,20210204,000000,10.6686,10.9008,10.5917,10.771,573023.46380427,0
+NUV.US,D,20210205,000000,10.7621,10.9377,10.7526,10.9377,468617.87623675,0
+NUV.US,D,20210208,000000,10.7894,11.005,10.7894,10.9767,463651.35901464,0
+NUV.US,D,20210209,000000,10.9954,11.2117,10.9181,11.0147,698130.05314299,0
+NUV.US,D,20210210,000000,11.0147,11.0947,10.8373,10.8471,413091.76237873,0
+NUV.US,D,20210211,000000,10.9017,10.9017,10.7809,10.8003,231318.46290958,0
+NUV.US,D,20210212,000000,10.772,10.8754,10.7631,10.8383,279556.86407389,0
+NUV.US,D,20210216,000000,10.8101,10.8121,10.7437,10.8003,188303.00798544,0
+NUV.US,D,20210217,000000,10.7437,10.8003,10.7066,10.7535,261253.98647972,0
+NUV.US,D,20210218,000000,10.7339,10.8003,10.6686,10.7904,276557.67027848,0
+NUV.US,D,20210219,000000,10.7339,10.8383,10.7165,10.8383,309906.77693724,0
+NUV.US,D,20210222,000000,10.8285,10.8285,10.3684,10.4338,784318.92326643,0
+NUV.US,D,20210223,000000,10.3586,10.3918,10.1977,10.2835,581744.10185099,0
+NUV.US,D,20210224,000000,10.2348,10.4065,10.1783,10.3781,629495.28788094,0
+NUV.US,D,20210225,000000,10.3966,10.4434,10.2542,10.2641,441771.80947637,0
+NUV.US,D,20210226,000000,10.2641,10.3487,10.2348,10.2739,325119.17200556,0
+NUV.US,D,20210301,000000,10.3869,10.4249,10.2835,10.3294,464816.57247278,0
+NUV.US,D,20210302,000000,10.3294,10.4717,10.2933,10.4065,464702.71798877,0
+NUV.US,D,20210303,000000,10.3684,10.4473,10.3119,10.3781,303674.52608193,0
+NUV.US,D,20210304,000000,10.4065,10.4717,10.3781,10.4338,354777.7522362,0
+NUV.US,D,20210305,000000,10.463,10.463,10.2259,10.2835,517302.46389252,0
+NUV.US,D,20210308,000000,10.2641,10.3684,10.1705,10.3586,435162.09510646,0
+NUV.US,D,20210309,000000,10.3781,10.463,10.3487,10.3781,280943.63220363,0
+NUV.US,D,20210310,000000,10.3869,10.4338,10.3391,10.3684,214829.05133123,0
+NUV.US,D,20210311,000000,10.3684,10.4151,10.3567,10.3966,204059.03257207,0
+NUV.US,D,20210312,000000,10.3694,10.3809,10.3129,10.3401,207986.49941291,0
+NUV.US,D,20210315,000000,10.3694,10.4258,10.3497,10.4258,195471.73761476,0
+NUV.US,D,20210316,000000,10.4258,10.4347,10.3879,10.4161,137728.02560842,0
+NUV.US,D,20210317,000000,10.3976,10.4161,10.3497,10.3879,130242.34971273,0
+NUV.US,D,20210318,000000,10.3497,10.4075,10.3129,10.379,176156.47825723,0
+NUV.US,D,20210319,000000,10.3976,10.3976,10.3041,10.3879,183739.59717977,0
+NUV.US,D,20210322,000000,10.3596,10.379,10.3129,10.3225,168097.42707714,0
+NUV.US,D,20210323,000000,10.3401,10.4541,10.3079,10.3401,312699.80180213,0
+NUV.US,D,20210324,000000,10.3401,10.4075,10.3304,10.3976,179522.87840651,0
+NUV.US,D,20210325,000000,10.3976,10.4347,10.3041,10.3129,233839.67301529,0
+NUV.US,D,20210326,000000,10.3225,10.3879,10.3225,10.3401,164970.0187727,0
+NUV.US,D,20210329,000000,10.3694,10.4161,10.3497,10.4161,245369.74738404,0
+NUV.US,D,20210330,000000,10.4258,10.4824,10.3996,10.4541,280013.30772607,0
+NUV.US,D,20210331,000000,10.464,10.5,10.4541,10.4922,136045.85124984,0
+NUV.US,D,20210401,000000,10.5,10.5274,10.4727,10.4824,210037.93155752,0
+NUV.US,D,20210405,000000,10.4922,10.5097,10.4347,10.4727,195745.60380605,0
+NUV.US,D,20210406,000000,10.5,10.5274,10.464,10.5,209206.07582288,0
+NUV.US,D,20210407,000000,10.5,10.5643,10.4727,10.5643,197086.21471256,0
+NUV.US,D,20210408,000000,10.5643,10.6609,10.5466,10.6422,230662.00462331,0
+NUV.US,D,20210409,000000,10.6422,10.6892,10.5546,10.5937,189922.6136636,0
+NUV.US,D,20210412,000000,10.6609,10.6978,10.6004,10.6034,254697.60934557,0
+NUV.US,D,20210413,000000,10.613,10.7555,10.5937,10.728,241799.22973635,0
+NUV.US,D,20210414,000000,10.7369,10.7838,10.6432,10.7565,242230.03048672,0
+NUV.US,D,20210415,000000,10.7565,10.7651,10.6521,10.6715,230442.50138382,0
+NUV.US,D,20210416,000000,10.6715,10.7194,10.5945,10.5945,228196.18318549,0
+NUV.US,D,20210419,000000,10.5945,10.6336,10.4541,10.4824,332415.09042786,0
+NUV.US,D,20210420,000000,10.4258,10.5194,10.4075,10.5,202572.7699833,0
+NUV.US,D,20210421,000000,10.5274,10.614,10.5,10.5848,243193.17787862,0
+NUV.US,D,20210422,000000,10.5466,10.6521,10.5466,10.5848,235856.23081345,0
+NUV.US,D,20210423,000000,10.5848,10.6432,10.5653,10.5751,185687.43200106,0
+NUV.US,D,20210426,000000,10.5556,10.6239,10.537,10.5751,213573.57485875,0
+NUV.US,D,20210427,000000,10.5751,10.6239,10.5466,10.5751,170478.11408096,0
+NUV.US,D,20210428,000000,10.5751,10.6044,10.5,10.5751,160890.74595314,0
+NUV.US,D,20210429,000000,10.5751,10.6239,10.5751,10.6044,267279.04268843,0
+NUV.US,D,20210430,000000,10.5945,10.6432,10.5751,10.6432,137453.13370103,0
+NUV.US,D,20210503,000000,10.6715,10.7651,10.6666,10.7467,266383.59255731,0
+NUV.US,D,20210504,000000,10.7467,10.8032,10.6901,10.7096,268411.43323224,0
+NUV.US,D,20210505,000000,10.729,10.7565,10.6997,10.729,120533.94708842,0
+NUV.US,D,20210506,000000,10.7467,10.8216,10.7096,10.7838,383906.03725742,0
+NUV.US,D,20210507,000000,10.8226,10.8509,10.7651,10.8315,181292.23863123,0
+NUV.US,D,20210510,000000,10.8509,10.8597,10.7749,10.8413,197769.34161671,0
+NUV.US,D,20210511,000000,10.8032,10.8509,10.6997,10.7096,239647.27741667,0
+NUV.US,D,20210512,000000,10.7467,10.7467,10.6609,10.694,329301.01643234,0
+NUV.US,D,20210513,000000,10.7007,10.7497,10.5663,10.5759,314527.62784296,0
+NUV.US,D,20210514,000000,10.5858,10.6911,10.5858,10.6724,168946.719985,0
+NUV.US,D,20210517,000000,10.6346,10.6531,10.62,10.6249,121455.04012133,0
+NUV.US,D,20210518,000000,10.6249,10.6531,10.5566,10.5615,292915.79019955,0
+NUV.US,D,20210519,000000,10.5566,10.7631,10.5566,10.7572,128132.45175201,0
+NUV.US,D,20210520,000000,10.7749,10.8899,10.7378,10.8607,203306.15697501,0
+NUV.US,D,20210521,000000,10.8226,10.8899,10.8226,10.8607,148837.55638752,0
+NUV.US,D,20210524,000000,10.8802,10.9652,10.8725,10.9552,253609.32459285,0
+NUV.US,D,20210525,000000,10.9835,11.0226,10.9652,11.0127,196234.87037255,0
+NUV.US,D,20210526,000000,11.0127,11.0127,10.8802,10.926,381540.73599471,0
+NUV.US,D,20210527,000000,10.9835,11.003,10.8325,10.8607,327496.78186116,0
+NUV.US,D,20210528,000000,10.8988,10.8988,10.7943,10.8518,170869.93762057,0
+NUV.US,D,20210601,000000,10.9085,10.9835,10.8518,10.9748,257261.89952633,0
+NUV.US,D,20210602,000000,10.9748,10.9748,10.8325,10.8705,288816.00305854,0
+NUV.US,D,20210603,000000,10.9085,10.9181,10.7943,10.8325,317594.51889915,0
+NUV.US,D,20210604,000000,10.8423,10.9085,10.8187,10.9085,207489.02711784,0
+NUV.US,D,20210607,000000,10.9181,10.9835,10.8705,10.9552,192696.14992311,0
+NUV.US,D,20210608,000000,10.8705,10.9181,10.8041,10.8041,305433.62914593,0
+NUV.US,D,20210609,000000,10.8423,10.9085,10.814,10.8705,226093.46523728,0
+NUV.US,D,20210610,000000,10.8705,10.9359,10.814,10.8705,225182.62936505,0
+NUV.US,D,20210611,000000,10.8988,10.9454,10.8518,10.8518,191628.37949184,0
+NUV.US,D,20210614,000000,10.8909,10.8998,10.8528,10.8715,138087.02623371,0
+NUV.US,D,20210615,000000,10.9181,10.9562,10.8528,10.8998,189513.35295075,0
+NUV.US,D,20210616,000000,10.9368,10.9845,10.8998,10.9662,267047.23085609,0
+NUV.US,D,20210617,000000,10.927,11.004,10.9094,10.9562,192997.71044835,0
+NUV.US,D,20210618,000000,10.927,10.9662,10.8334,10.8528,332552.53638154,0
+NUV.US,D,20210621,000000,10.8528,10.8988,10.8334,10.8433,152241.9080315,0
+NUV.US,D,20210622,000000,10.8433,10.8715,10.8433,10.8528,142926.35466283,0
+NUV.US,D,20210623,000000,10.8998,10.9094,10.8528,10.8811,164134.06017376,0
+NUV.US,D,20210624,000000,10.9094,10.9181,10.8617,10.9181,108835.65528379,0
+NUV.US,D,20210625,000000,10.927,10.9662,10.8715,10.9368,208560.9004134,0
+NUV.US,D,20210628,000000,10.9562,10.9776,10.9094,10.927,162690.87766003,0
+NUV.US,D,20210629,000000,10.9662,11.0137,10.9377,10.9845,261116.54052603,0
+NUV.US,D,20210630,000000,10.9758,11.0137,10.9464,10.9464,218769.85248103,0
+NUV.US,D,20210701,000000,10.9944,11.0528,10.9368,10.9944,270583.89987339,0
+NUV.US,D,20210702,000000,11.0236,11.0615,10.9944,11.0615,197464.70394323,0
+NUV.US,D,20210706,000000,11.0615,11.0615,10.9758,10.9944,165813.15738411,0
+NUV.US,D,20210707,000000,11.0236,11.0236,10.9377,10.9758,184486.3184804,0
+NUV.US,D,20210708,000000,10.9758,11.001,10.9562,10.9845,158355.17582242,0
+NUV.US,D,20210709,000000,10.9944,11.0137,10.9662,10.9944,123368.00059618,0
+NUV.US,D,20210712,000000,10.9758,11.081,10.9758,11.0528,218393.41468249,0
+NUV.US,D,20210713,000000,11.0615,11.1191,11.0615,11.1191,179950.60200867,0
+NUV.US,D,20210714,000000,11.1454,11.1824,11.079,11.1824,171058.66937787,0
+NUV.US,D,20210715,000000,11.1736,11.2018,11.1072,11.1269,296282.19034887,0
+NUV.US,D,20210716,000000,11.1172,11.1551,11.0117,11.0597,264030.59988745,0
+NUV.US,D,20210719,000000,11.041,11.0597,10.9642,11.0313,206430.48813123,0
+NUV.US,D,20210720,000000,11.0313,11.0458,10.9446,10.9446,201090.61025882,0
+NUV.US,D,20210721,000000,10.9642,10.9924,10.8879,10.9066,199704.86784513,0
+NUV.US,D,20210722,000000,10.9349,10.9543,10.8216,10.8686,269443.30360098,0
+NUV.US,D,20210723,000000,10.9066,10.9162,10.8121,10.8587,220485.87546998,0
+NUV.US,D,20210726,000000,10.8879,11.0216,10.886,11.0216,323928.31564562,0
+NUV.US,D,20210727,000000,11.0597,11.079,11.002,11.0313,198255.53103498,0
+NUV.US,D,20210728,000000,11.0313,11.1172,11.0313,11.1172,183799.08871195,0
+NUV.US,D,20210729,000000,11.1172,11.2117,11.0713,11.1824,191563.75937927,0
+NUV.US,D,20210730,000000,11.2018,11.2399,11.1454,11.1923,194668.60193014,0
+NUV.US,D,20210802,000000,11.2301,11.2691,11.165,11.2018,244722.52054242,0
+NUV.US,D,20210803,000000,11.1269,11.2205,11.1269,11.1551,192199.70334411,0
+NUV.US,D,20210804,000000,11.1923,11.2789,11.1736,11.2789,173232.16173509,0
+NUV.US,D,20210805,000000,11.2594,11.277,11.079,11.1172,148918.58795724,0
+NUV.US,D,20210806,000000,11.165,11.1736,11.0508,11.1454,191381.18191841,0
+NUV.US,D,20210809,000000,11.1172,11.3161,11.1172,11.2965,208590.64617949,0
+NUV.US,D,20210810,000000,11.2594,11.3344,11.2301,11.2691,207912.6478557,0
+NUV.US,D,20210811,000000,11.2691,11.3637,11.2691,11.3344,162310.3369972,0
+NUV.US,D,20210812,000000,11.3228,11.3228,11.1903,11.197,239768.3119132,0
+NUV.US,D,20210813,000000,11.1903,11.2282,11.1434,11.1716,185941.80958698,0
+NUV.US,D,20210816,000000,11.2097,11.2282,11.077,11.1142,145593.21645083,0
+NUV.US,D,20210817,000000,11.1337,11.1716,11.0664,11.1239,231823.11521715,0
+NUV.US,D,20210818,000000,11.086,11.1142,11.0568,11.1142,109219.27309485,0
+NUV.US,D,20210819,000000,11.1142,11.2097,11.086,11.1337,215850.66453925,0
+NUV.US,D,20210820,000000,11.1239,11.1716,11.086,11.086,172226.95998422,0
+NUV.US,D,20210823,000000,11.0957,11.1716,11.086,11.1716,153368.14427888,0
+NUV.US,D,20210824,000000,11.1532,11.2097,11.1239,11.163,165959.83478245,0
+NUV.US,D,20210825,000000,11.1532,11.1716,11.1044,11.1142,198903.78359267,0
+NUV.US,D,20210826,000000,11.1239,11.2185,11.0957,11.1903,175341.03397975,0
+NUV.US,D,20210827,000000,11.1903,11.2282,11.1716,11.2097,153954.85387224,0
+NUV.US,D,20210830,000000,11.2478,11.3228,11.1903,11.2282,241445.35769142,0
+NUV.US,D,20210831,000000,11.2577,11.2577,11.1805,11.2282,256592.1069311,0
+NUV.US,D,20210901,000000,11.277,11.2936,11.0937,11.1337,282023.71122778,0
+NUV.US,D,20210902,000000,11.1434,11.1611,10.9894,10.9992,234559.72569804,0
+NUV.US,D,20210903,000000,10.9992,11.0382,10.885,10.9133,234620.24294632,0
+NUV.US,D,20210907,000000,10.8948,10.9037,10.8373,10.8948,269585.87813502,0
+NUV.US,D,20210908,000000,10.9037,10.9513,10.7526,10.7894,855016.40354986,0
+NUV.US,D,20210909,000000,10.7993,10.8557,10.7621,10.8373,274698.04703938,0
+NUV.US,D,20210910,000000,10.8187,10.8948,10.8013,10.8754,298443.37411319,0
+NUV.US,D,20210913,000000,10.8948,10.9805,10.8754,10.9708,291208.99865524,0
+NUV.US,D,20210914,000000,10.9786,11.0362,10.9592,11.0362,197932.4304722,0
+NUV.US,D,20210915,000000,11.0458,11.0751,11.0276,11.0645,163912.50550216,0
+NUV.US,D,20210916,000000,11.0458,11.0937,11.0458,11.0645,145215.75293622,0
+NUV.US,D,20210917,000000,11.0937,11.1414,11.0458,11.1414,208055.22238976,0
+NUV.US,D,20210920,000000,11.0937,11.122,10.93,10.9689,181520.97331536,0
+NUV.US,D,20210921,000000,11.007,11.0937,10.9592,11.084,154275.90300287,0
+NUV.US,D,20210922,000000,11.084,11.1706,11.076,11.1513,196626.69391216,0
+NUV.US,D,20210923,000000,11.122,11.1464,10.9974,10.9974,260881.65154548,0
+NUV.US,D,20210924,000000,10.9974,11.0645,10.9974,11.0645,168750.8082152,0
+NUV.US,D,20210927,000000,11.0458,11.0548,10.9786,10.9874,103213.7054915,0
+NUV.US,D,20210928,000000,10.9689,10.9689,10.7779,10.8929,311559.20552971,0
+NUV.US,D,20210929,000000,10.9017,11.0166,10.9017,10.9874,233100.13172716,0
+NUV.US,D,20210930,000000,11.0166,11.0548,10.8255,10.8255,187923.49303867,0
+NUV.US,D,20211001,000000,10.9114,10.9786,10.8636,10.8929,227791.02533692,0
+NUV.US,D,20211004,000000,10.8548,10.9786,10.8187,10.9493,200972.65291051,0
+NUV.US,D,20211005,000000,10.93,10.9874,10.9114,10.9689,153434.81582358,0
+NUV.US,D,20211006,000000,10.9689,11.0362,10.93,10.9689,177530.93779411,0
+NUV.US,D,20211007,000000,11.007,11.0937,10.9974,11.0166,246107.23724003,0
+NUV.US,D,20211008,000000,10.9974,11.122,10.9974,11.0645,118705.09533149,0
+NUV.US,D,20211011,000000,11.0458,11.1318,11.0166,11.0741,83778.43735352,0
+NUV.US,D,20211012,000000,11.0741,11.2078,11.0548,11.084,103800.41508485,0
+NUV.US,D,20211013,000000,11.1122,11.1726,11.0266,11.0937,185249.45123818,0
+NUV.US,D,20211014,000000,11.1006,11.2156,11.082,11.1493,128670.95268999,0
+NUV.US,D,20211015,000000,11.1201,11.1591,11.082,11.1299,237294.28474682,0
+NUV.US,D,20211018,000000,11.1006,11.1493,11.0731,11.1299,150620.25092119,0
+NUV.US,D,20211019,000000,11.1201,11.1299,11.0723,11.082,178587.42534859,0
+NUV.US,D,20211020,000000,11.0918,11.1006,11.0342,11.0439,187052.6600933,0
+NUV.US,D,20211021,000000,11.0342,11.0508,10.8518,10.9181,254379.63736315,0
+NUV.US,D,20211022,000000,10.9572,11.0147,10.7565,10.9572,187315.24340779,0
+NUV.US,D,20211025,000000,10.928,10.9474,10.8557,10.8802,150683.84531767,0
+NUV.US,D,20211026,000000,10.8607,10.9037,10.7749,10.8423,230595.3330786,0
+NUV.US,D,20211027,000000,10.8325,10.8423,10.7369,10.7651,205025.25711217,0
+NUV.US,D,20211028,000000,10.8041,10.8226,10.6892,10.7185,358884.71938969,0
+NUV.US,D,20211029,000000,10.6988,10.7848,10.6892,10.7467,221496.2058012,0
+NUV.US,D,20211101,000000,10.7467,10.8226,10.728,10.8226,161162.56071231,0
+NUV.US,D,20211102,000000,10.8705,10.8705,10.7749,10.7848,231932.86683688,0
+NUV.US,D,20211103,000000,10.7848,10.8226,10.6988,10.7185,246020.05137388,0
+NUV.US,D,20211104,000000,10.7185,10.7651,10.6412,10.6599,190350.33726574,0
+NUV.US,D,20211105,000000,10.6892,10.8041,10.6892,10.728,216077.34779123,0
+NUV.US,D,20211108,000000,10.7369,10.7779,10.6024,10.6219,359464.24897055,0
+NUV.US,D,20211109,000000,10.6219,10.6734,10.6024,10.6219,200278.24312956,0
+NUV.US,D,20211110,000000,10.6219,10.6502,10.4121,10.459,584104.27453335,0
+NUV.US,D,20211111,000000,10.459,10.459,10.3343,10.3635,505613.40353255,0
+NUV.US,D,20211112,000000,10.3713,10.5234,10.2943,10.3323,934908.40270543,0
+NUV.US,D,20211115,000000,10.3041,10.3323,10.1578,10.2066,908433.64516323,0
+NUV.US,D,20211116,000000,10.2162,10.3517,10.1967,10.2748,304448.94171652,0
+NUV.US,D,20211117,000000,10.2845,10.3323,10.265,10.3041,295353.91730341,0
+NUV.US,D,20211118,000000,10.3129,10.3616,10.1967,10.2455,380719.13742079,0
+NUV.US,D,20211119,000000,10.2552,10.3323,10.2358,10.2943,467003.39913894,0
+NUV.US,D,20211122,000000,10.2845,10.2943,10.1022,10.1393,440181.9495643,0
+NUV.US,D,20211123,000000,10.1198,10.2066,9.96773,10.0925,701294.38722604,0
+NUV.US,D,20211124,000000,10.0544,10.1294,9.99597,10.0925,218645.74083629,0
+NUV.US,D,20211126,000000,10.0739,10.0837,9.94827,10.0739,382412.59465616,0
+NUV.US,D,20211129,000000,10.0837,10.1578,10.0311,10.0643,788667.95941299,0
+NUV.US,D,20211130,000000,10.1022,10.1393,9.96773,10.0544,511586.14822157,0
+NUV.US,D,20211201,000000,10.0925,10.0925,9.92857,9.99597,864314.5197453,0
+NUV.US,D,20211202,000000,9.96773,9.99597,9.78337,9.85068,1680003.943367,0
+NUV.US,D,20211203,000000,9.86043,9.87994,9.77367,9.85068,1134301.4528646,0
+NUV.US,D,20211206,000000,9.85068,9.88971,9.77367,9.82142,469964.64143968,0
+NUV.US,D,20211207,000000,9.84095,9.89939,9.79216,9.82142,940017.49446159,0
+NUV.US,D,20211208,000000,9.82142,9.96773,9.82142,9.92857,811294.2302519,0
+NUV.US,D,20211209,000000,9.94827,10.0056,9.91906,9.96773,464041.13112212,0
+NUV.US,D,20211210,000000,9.98611,10.0252,9.96773,9.98611,486983.32251134,0
+NUV.US,D,20211213,000000,9.99597,10.0252,9.93843,9.96773,461739.42425589,0
+NUV.US,D,20211214,000000,9.9266,9.96575,9.87797,9.88783,462843.09474969,0
+NUV.US,D,20211215,000000,9.8682,9.98431,9.8682,9.95581,517150.65791382,0
+NUV.US,D,20211216,000000,9.99398,10.0524,9.97454,10.0037,590183.69369388,0
+NUV.US,D,20211217,000000,9.97454,10.1276,9.9266,10.0818,589831.87308108,0
+NUV.US,D,20211220,000000,10.072,10.1178,9.9266,9.96575,677623.93742552,0
+NUV.US,D,20211221,000000,9.97454,10.0037,9.87797,9.90728,676851.57322309,0
+NUV.US,D,20211222,000000,9.90728,9.98431,9.90728,9.95581,605611.48913738,0
+NUV.US,D,20211223,000000,9.97454,10.0476,9.93654,9.99398,674526.27488718,0
+NUV.US,D,20211227,000000,10.0135,10.0331,9.95581,9.96575,616558.95677707,0
+NUV.US,D,20211228,000000,9.96575,10.0135,9.91709,9.98431,653138.04334753,0
+NUV.US,D,20211229,000000,9.98431,10.0623,9.96866,10.0135,642462.390467,0
+NUV.US,D,20211230,000000,10.0232,10.1091,9.93654,9.97454,905633.44028586,0
+NUV.US,D,20211231,000000,9.98431,10.0428,9.9266,10.0037,794185.28616591,0
+NUV.US,D,20220103,000000,10.0428,10.0623,9.94627,9.99398,656171.08577333,0
+NUV.US,D,20220104,000000,9.98431,10.0232,9.8682,9.9266,592236.15155457,0
+NUV.US,D,20220105,000000,9.88783,9.94627,9.81946,9.88783,833833.31522468,0
+NUV.US,D,20220106,000000,9.88783,9.91709,9.80977,9.85856,618853.48363082,0
+NUV.US,D,20220107,000000,9.85856,9.87797,9.78052,9.82927,584548.40959266,0
+NUV.US,D,20220110,000000,9.81946,9.87797,9.79998,9.87797,472122.74805579,0
+NUV.US,D,20220111,000000,9.87797,9.89741,9.82927,9.85856,444105.31354086,0
+NUV.US,D,20220112,000000,9.87797,9.93654,9.85856,9.93654,335969.19661838,0
+NUV.US,D,20220113,000000,9.94429,9.95403,9.86132,9.89544,532396.90161251,0
+NUV.US,D,20220114,000000,9.89544,9.89544,9.82732,9.84675,484263.12348757,0
+NUV.US,D,20220118,000000,9.82732,9.84675,9.66349,9.68299,974304.10561043,0
+NUV.US,D,20220119,000000,9.68299,9.75123,9.60596,9.67325,1096020.7033301,0
+NUV.US,D,20220120,000000,9.7025,9.75123,9.64399,9.67325,880602.89097346,0
+NUV.US,D,20220121,000000,9.66349,9.72199,9.61086,9.66349,747342.88457599,0
+NUV.US,D,20220124,000000,9.58647,9.72199,9.57672,9.71225,1195273.0933505,0
+NUV.US,D,20220125,000000,9.66349,9.86624,9.64887,9.77074,652783.1455865,0
+NUV.US,D,20220126,000000,9.77074,9.82732,9.64887,9.67325,613342.31117433,0
+NUV.US,D,20220127,000000,9.68299,9.74149,9.6206,9.66349,718068.94787247,0
+NUV.US,D,20220128,000000,9.69275,9.72199,9.60596,9.62546,707993.33889426,0
+NUV.US,D,20220131,000000,9.63424,9.65375,9.58647,9.61572,588957.96298748,0
+NUV.US,D,20220201,000000,9.6206,9.74149,9.6206,9.7025,445671.58198328,0
+NUV.US,D,20220202,000000,9.72199,9.77852,9.71225,9.71225,375580.29989856,0
+NUV.US,D,20220203,000000,9.68299,9.72199,9.57672,9.61572,372255.95410822,0
+NUV.US,D,20220204,000000,9.59623,9.64399,9.52796,9.57672,687494.4031893,0
+NUV.US,D,20220207,000000,9.56697,9.61572,9.56697,9.57672,434942.59186698,0
+NUV.US,D,20220208,000000,9.51823,9.62546,9.51823,9.58647,578973.64273968,0
+NUV.US,D,20220209,000000,9.59623,9.62546,9.57672,9.58647,326068.98508852,0
+NUV.US,D,20220210,000000,9.55722,9.62546,9.51823,9.51823,552714.28557268,0
+NUV.US,D,20220211,000000,9.51823,9.56697,9.45974,9.45974,880101.31581409,0
+NUV.US,D,20220214,000000,9.449,9.47241,9.35249,9.37199,664679.40059306,0
+NUV.US,D,20220215,000000,9.39149,9.42073,9.35249,9.36224,499207.80666102,0
+NUV.US,D,20220216,000000,9.34273,9.449,9.33298,9.43049,478054.46410192,0
+NUV.US,D,20220217,000000,9.43049,9.50555,9.41099,9.42073,510004.49403808,0
+NUV.US,D,20220218,000000,9.449,9.48703,9.40124,9.44024,423047.36257649,0
+NUV.US,D,20220222,000000,9.40124,9.43049,9.36224,9.37199,696308.38139858,0
+NUV.US,D,20220223,000000,9.36224,9.38174,9.33298,9.34273,462213.3050813,0
+NUV.US,D,20220224,000000,9.32325,9.47241,9.32325,9.449,1311866.239289,0
+NUV.US,D,20220225,000000,9.449,9.56502,9.449,9.52603,480268.98510202,0
+NUV.US,D,20220228,000000,9.53578,9.59427,9.50653,9.57478,330038.50628832,0
+NUV.US,D,20220301,000000,9.58453,9.68201,9.57478,9.61378,455036.3697234,0
+NUV.US,D,20220302,000000,9.63327,9.63327,9.55527,9.61378,353170.45515088,0
+NUV.US,D,20220303,000000,9.62354,9.63327,9.56989,9.61378,250368.06180437,0
+NUV.US,D,20220304,000000,9.60402,9.60402,9.56502,9.57478,236437.81182644,0
+NUV.US,D,20220307,000000,9.55527,9.56502,9.39149,9.39149,471165.75496034,0
+NUV.US,D,20220308,000000,9.41099,9.41099,9.33298,9.35249,590239.08236179,0
+NUV.US,D,20220309,000000,9.38174,9.40124,9.34273,9.36224,196810.2970891,0
+NUV.US,D,20220310,000000,9.30375,9.37199,9.294,9.33298,362838.85484841,0
+NUV.US,D,20220311,000000,9.32325,9.33689,9.27451,9.27451,253879.08791988,0
+NUV.US,D,20220314,000000,9.2628,9.2784,9.18509,9.24349,553501.00980013,0
+NUV.US,D,20220315,000000,9.25315,9.32128,9.19485,9.2046,281956.01396701,0
+NUV.US,D,20220316,000000,9.2046,9.27254,9.1657,9.17545,650666.06761327,0
+NUV.US,D,20220317,000000,9.17545,9.24349,9.1657,9.18509,524163.47870014,0
+NUV.US,D,20220318,000000,9.2046,9.2628,9.18509,9.22398,354578.76331815,0
+NUV.US,D,20220321,000000,9.2046,9.21923,9.15595,9.1657,561952.91023591,0
+NUV.US,D,20220322,000000,9.15595,9.19583,9.14141,9.14629,642621.37645821,0
+NUV.US,D,20220323,000000,9.14629,9.18509,9.1074,9.12679,617506.71842788,0
+NUV.US,D,20220324,000000,9.08789,9.13166,9.06849,9.07823,554768.79486551,0
+NUV.US,D,20220325,000000,9.06849,9.15595,9.00532,9.14629,838498.27192151,0
+NUV.US,D,20220328,000000,9.12679,9.14629,9.02959,9.09764,720815.81551412,0
+NUV.US,D,20220329,000000,9.08789,9.1657,9.05875,9.13654,537256.74436308,0
+NUV.US,D,20220330,000000,9.11705,9.29204,9.11705,9.19485,463026.69792662,0
+NUV.US,D,20220331,000000,9.2046,9.3408,9.18509,9.31153,767457.17675383,0
+NUV.US,D,20220401,000000,9.3408,9.35054,9.2048,9.33104,479635.09256934,0
+NUV.US,D,20220404,000000,9.29204,9.37004,9.29204,9.32128,314530.70499118,0
+NUV.US,D,20220405,000000,9.31153,9.32128,9.23374,9.24349,421114.91349628,0
+NUV.US,D,20220406,000000,9.21425,9.21425,9.06849,9.08789,795079.71058095,0
+NUV.US,D,20220407,000000,9.06849,9.08789,9.00045,9.02959,811690.15665582,0
+NUV.US,D,20220408,000000,9.01019,9.15595,9.00045,9.07823,567582.0400407,0
+NUV.US,D,20220411,000000,9.07823,9.08789,8.99069,8.99069,414837.53113379,0
+NUV.US,D,20220412,000000,9.00045,9.05875,8.94214,8.97131,444764.84897536,0
+NUV.US,D,20220413,000000,8.98885,9.25207,8.9401,9.18382,746580.77753427,0
+NUV.US,D,20220414,000000,9.16432,9.16432,8.98766,9.00834,438558.24102186,0
+NUV.US,D,20220418,000000,8.98885,8.9986,8.91086,8.94985,673417.47581302,0
+NUV.US,D,20220419,000000,8.93035,8.94985,8.87185,8.88648,479256.60333867,0
+NUV.US,D,20220420,000000,8.90111,9.06684,8.89621,8.96933,605767.39798038,0
+NUV.US,D,20220421,000000,9.01809,9.02491,8.91086,8.95957,503386.57393959,0
+NUV.US,D,20220422,000000,8.95957,9.04832,8.93035,8.96933,415841.70716857,0
+NUV.US,D,20220425,000000,8.93035,9.04733,8.9206,8.98885,483215.86737776,0
+NUV.US,D,20220426,000000,9.01809,9.04247,8.94985,8.96933,471485.77837489,0
+NUV.US,D,20220427,000000,8.96933,9.05222,8.9206,8.95957,360082.75576214,0
+NUV.US,D,20220428,000000,8.97909,9.11072,8.95957,9.05708,647874.06846446,0
+NUV.US,D,20220429,000000,9.01809,9.04733,8.9126,8.95957,407393.90959709,0
+NUV.US,D,20220502,000000,8.93035,8.95957,8.86211,8.89135,407807.27317423,0
+NUV.US,D,20220503,000000,8.98885,8.98885,8.86211,8.9206,593752.15990943,0
+NUV.US,D,20220504,000000,8.9206,8.9206,8.8231,8.9206,661647.38388334,0
+NUV.US,D,20220505,000000,8.90111,8.90111,8.78411,8.8426,681223.17512323,0
+NUV.US,D,20220506,000000,8.8231,8.88159,8.78411,8.85236,596513.38757606,0
+NUV.US,D,20220509,000000,8.83285,8.86211,8.74511,8.75485,640117.60352571,0
+NUV.US,D,20220510,000000,8.80362,8.88159,8.72562,8.76461,678506.0532477,0
+NUV.US,D,20220511,000000,8.73535,8.81336,8.70613,8.79386,591372.49862168,0
+NUV.US,D,20220512,000000,8.743,8.81146,8.72343,8.76256,522270.50536239,0
+NUV.US,D,20220513,000000,8.75279,8.75953,8.67454,8.71364,574331.70120315,0
+NUV.US,D,20220516,000000,8.72343,8.743,8.63543,8.67454,514672.06983791,0
+NUV.US,D,20220517,000000,8.68432,8.70389,8.62075,8.64521,621102.31631404,0
+NUV.US,D,20220518,000000,8.61588,8.66477,8.50829,8.5963,758467.22433259,0
+NUV.US,D,20220519,000000,8.5474,8.63054,8.52785,8.53762,528706.32196727,0
+NUV.US,D,20220520,000000,8.55719,8.64521,8.5474,8.63543,889189.76427592,0
+NUV.US,D,20220523,000000,8.63543,8.68432,8.60609,8.65499,731195.27252622,0
+NUV.US,D,20220524,000000,8.67454,8.81146,8.65499,8.743,1054948.3417391,0
+NUV.US,D,20220525,000000,8.76256,8.92882,8.76256,8.92882,1790637.6425428,0
+NUV.US,D,20220526,000000,8.89947,9.05106,8.88969,9.0364,898050.004327,0
+NUV.US,D,20220527,000000,9.04618,9.34934,9.04618,9.16354,771888.97977522,0
+NUV.US,D,20220531,000000,9.15376,9.15376,9.04627,9.14398,542838.73717165,0
+NUV.US,D,20220601,000000,9.1733,9.20264,9.09508,9.12441,597326.40152264,0
+NUV.US,D,20220602,000000,9.12441,9.16354,9.10486,9.11463,728599.0636988,0
+NUV.US,D,20220603,000000,9.09508,9.10486,9.01684,9.02661,296649.83519171,0
+NUV.US,D,20220606,000000,8.99727,9.06573,8.94837,8.98748,449280.12390531,0
+NUV.US,D,20220607,000000,8.97771,9.0315,8.93772,8.98748,372320.27310278,0
+NUV.US,D,20220608,000000,8.98748,8.98748,8.87013,8.88969,406905.37399689,0
+NUV.US,D,20220609,000000,8.86034,8.91903,8.80167,8.80167,375006.46474897,0
+NUV.US,D,20220610,000000,8.77235,8.77235,8.70389,8.72835,1543752.3962495,0
+NUV.US,D,20220613,000000,8.65499,8.67454,8.48874,8.50829,998617.05213575,0
+NUV.US,D,20220614,000000,8.53577,8.58483,8.43765,8.45728,695549.50831516,0
+NUV.US,D,20220615,000000,8.46709,8.56519,8.37878,8.46709,753824.6195561,0
+NUV.US,D,20220616,000000,8.43765,8.43765,8.32973,8.3886,747640.8836593,0
+NUV.US,D,20220617,000000,8.3886,8.46709,8.3886,8.39841,558690.90644591,0
+NUV.US,D,20220621,000000,8.41311,8.47582,8.3886,8.43765,616595.01391784,0
+NUV.US,D,20220622,000000,8.45728,8.54558,8.45728,8.49651,548961.23068018,0
+NUV.US,D,20220623,000000,8.56519,8.64368,8.53577,8.63388,608196.46705951,0
+NUV.US,D,20220624,000000,8.66332,8.74179,8.62406,8.70256,451808.18602126,0
+NUV.US,D,20220627,000000,8.69274,8.73689,8.63388,8.6535,370424.84002643,0
+NUV.US,D,20220628,000000,8.67313,8.72219,8.59465,8.66332,492422.90631383,0
+NUV.US,D,20220629,000000,8.6535,8.79086,8.60444,8.69274,489073.67998175,0
+NUV.US,D,20220630,000000,8.71237,8.79086,8.64368,8.76142,852822.4906487,0
+NUV.US,D,20220701,000000,8.79086,8.88897,8.77487,8.88897,434247.68070303,0
+NUV.US,D,20220705,000000,8.89878,8.97728,8.80067,8.94783,494317.67556257,0
+NUV.US,D,20220706,000000,8.97728,9.10971,8.93801,9.01652,570420.33329611,0
+NUV.US,D,20220707,000000,8.98708,9.03614,8.93801,8.95765,321080.31951036,0
+NUV.US,D,20220708,000000,8.94783,8.96747,8.78105,8.78105,729065.21418199,0
+NUV.US,D,20220711,000000,8.81048,8.91841,8.81048,8.91841,519255.44813331,0
+NUV.US,D,20220712,000000,8.92822,9.00179,8.84974,8.88897,313330.01000663,0
+NUV.US,D,20220713,000000,8.86934,8.96747,8.84774,8.94783,305969.05061209,0
+NUV.US,D,20220714,000000,8.88681,8.92617,8.82284,8.84744,363431.71806394,0
+NUV.US,D,20220715,000000,8.86713,8.92597,8.83762,8.90649,300820.93657696,0
+NUV.US,D,20220718,000000,8.91634,8.93602,8.87708,8.89666,413718.07862431,0
+NUV.US,D,20220719,000000,8.87698,8.92549,8.87698,8.88681,256370.10651222,0
+NUV.US,D,20220720,000000,8.90649,8.94587,8.83762,8.84744,366907.83678683,0
+NUV.US,D,20220721,000000,8.94587,8.98032,8.89174,8.95572,454181.68569326,0
+NUV.US,D,20220722,000000,8.99508,9.04427,8.89666,8.93602,440172.55127862,0
+NUV.US,D,20220725,000000,8.92617,8.99508,8.88681,8.93602,276334.67262369,0
+NUV.US,D,20220726,000000,8.92617,8.96554,8.90649,8.92617,284897.44739066,0
+NUV.US,D,20220727,000000,8.96554,9.01968,8.89666,8.93602,397148.34228577,0
+NUV.US,D,20220728,000000,8.96554,9.12302,8.96554,9.10333,313401.41769597,0
+NUV.US,D,20220729,000000,9.09348,9.16238,9.06397,9.15253,525995.39242817,0
+NUV.US,D,20220801,000000,9.18206,9.24112,9.14831,9.17222,370863.56031452,0
+NUV.US,D,20220802,000000,9.18206,9.24112,9.14269,9.14269,331716.83423502,0
+NUV.US,D,20220803,000000,9.14269,9.17714,9.11327,9.13286,311801.04149352,0
+NUV.US,D,20220804,000000,9.14269,9.17714,9.10333,9.11317,270051.03679138,0
+NUV.US,D,20220805,000000,9.09348,9.10825,8.96554,9.00491,422862.06938353,0
+NUV.US,D,20220808,000000,9.04427,9.09842,9.0246,9.03443,283457.6168644,0
+NUV.US,D,20220809,000000,9.03443,9.10333,9.0245,9.03443,282276.89486615,0
+NUV.US,D,20220810,000000,9.11317,9.1919,9.07381,9.14269,327395.31043248,0
+NUV.US,D,20220811,000000,9.13286,9.20175,9.11317,9.15253,287741.54452756,0
+NUV.US,D,20220812,000000,9.19004,9.22953,9.13081,9.16044,156593.62070728,0
+NUV.US,D,20220815,000000,9.19004,9.23939,9.16044,9.22953,292419.66284803,0
+NUV.US,D,20220816,000000,9.20979,9.23939,9.13081,9.19004,366061.49644493,0
+NUV.US,D,20220817,000000,9.18018,9.18018,9.04198,9.04198,412948.61053246,0
+NUV.US,D,20220818,000000,9.05186,9.07158,8.98276,8.99262,277071.91576107,0
+NUV.US,D,20220819,000000,8.9334,8.963,8.88404,8.89391,420705.55439021,0
+NUV.US,D,20220822,000000,8.8643,8.90378,8.7952,8.8347,375902.28952763,0
+NUV.US,D,20220823,000000,8.77546,9.02718,8.77546,8.97288,536731.48320986,0
+NUV.US,D,20220824,000000,8.963,9.0321,8.88404,8.91366,393510.15699419,0
+NUV.US,D,20220825,000000,8.91366,8.99262,8.7952,8.88404,629633.47308515,0
+NUV.US,D,20220826,000000,8.85442,8.90378,8.72609,8.78532,509172.39992578,0
+NUV.US,D,20220829,000000,8.72609,8.87418,8.66688,8.78532,766920.33709384,0
+NUV.US,D,20220830,000000,8.82482,8.8643,8.76559,8.85442,390307.89768449,0
+NUV.US,D,20220831,000000,8.84455,8.85442,8.78532,8.7952,232738.70731091,0
+NUV.US,D,20220901,000000,8.75572,8.7952,8.68661,8.77546,449401.2827061,0
+NUV.US,D,20220902,000000,8.82482,8.82482,8.68661,8.73597,390498.35157575,0
+NUV.US,D,20220906,000000,8.73597,8.73795,8.56815,8.63726,479842.50067416,0
+NUV.US,D,20220907,000000,8.60765,8.74584,8.60765,8.72609,456677.02657266,0
+NUV.US,D,20220908,000000,8.71624,8.85442,8.69649,8.82482,505269.10820789,0
+NUV.US,D,20220909,000000,8.82482,8.90378,8.7952,8.87418,409482.95754339,0
+NUV.US,D,20220912,000000,8.91366,8.94328,8.8347,8.88404,325896.99949727,0
+NUV.US,D,20220913,000000,8.80507,8.82848,8.58791,8.69649,809828.1805175,0
+NUV.US,D,20220914,000000,8.71431,8.79353,8.61529,8.72422,731014.01326828,0
+NUV.US,D,20220915,000000,8.6747,8.71431,8.60044,8.63509,246096.283214,0
+NUV.US,D,20220916,000000,8.57568,8.74402,8.51626,8.74402,629952.96388294,0
+NUV.US,D,20220919,000000,8.72422,8.75393,8.58559,8.62519,414574.78833856,0
+NUV.US,D,20220920,000000,8.53607,8.59547,8.51131,8.51626,499534.05177459,0
+NUV.US,D,20220921,000000,8.53607,8.53607,8.47666,8.51626,388883.62895717,0
+NUV.US,D,20220922,000000,8.50636,8.51626,8.41724,8.44694,503164.40113098,0
+NUV.US,D,20220923,000000,8.41724,8.44694,8.35782,8.44694,625028.00871989,0
+NUV.US,D,20220926,000000,8.42714,8.45684,8.3281,8.36772,606582.40055746,0
+NUV.US,D,20220927,000000,8.34792,8.39743,8.31821,8.35782,723953.26147414,0
+NUV.US,D,20220928,000000,8.39743,8.45674,8.36772,8.37762,549786.36749711,0
+NUV.US,D,20220929,000000,8.36772,8.41724,8.26869,8.3281,483010.15566368,0
+NUV.US,D,20220930,000000,8.2786,8.44694,8.2786,8.37762,433230.44174888,0
+NUV.US,D,20221003,000000,8.44694,8.49645,8.36772,8.42714,496994.3219745,0
+NUV.US,D,20221004,000000,8.44694,8.58062,8.44694,8.56577,540165.68924443,0
+NUV.US,D,20221005,000000,8.53607,8.53607,8.42714,8.48655,404597.63906424,0
+NUV.US,D,20221006,000000,8.45684,8.49645,8.42714,8.44694,391360.74911606,0
+NUV.US,D,20221007,000000,8.41724,8.59547,8.36772,8.58559,641940.69050598,0
+NUV.US,D,20221010,000000,8.59547,8.66679,8.39743,8.54597,448378.94541936,0
+NUV.US,D,20221011,000000,8.55586,8.55586,8.46408,8.47666,383446.6885024,0
+NUV.US,D,20221012,000000,8.46675,8.51626,8.41724,8.49645,374080.48814619,0
+NUV.US,D,20221013,000000,8.38518,8.63356,8.36531,8.43486,720800.57817865,0
+NUV.US,D,20221014,000000,8.44479,8.45473,8.2759,8.33551,664340.87409067,0
+NUV.US,D,20221017,000000,8.36531,8.43486,8.33889,8.34544,343195.0415214,0
+NUV.US,D,20221018,000000,8.35538,8.47459,8.30571,8.32557,540487.44980742,0
+NUV.US,D,20221019,000000,8.28583,8.34544,8.28583,8.31563,437162.35641881,0
+NUV.US,D,20221020,000000,8.29577,8.35538,8.2759,8.28583,345896.58798481,0
+NUV.US,D,20221021,000000,8.2759,8.34544,8.24609,8.28583,568363.50394459,0
+NUV.US,D,20221024,000000,8.28583,8.41996,8.26596,8.32557,548502.50736634,0
+NUV.US,D,20221025,000000,8.39512,8.49447,8.30571,8.34544,642755.67889401,0
+NUV.US,D,20221026,000000,8.34544,8.45473,8.29577,8.31563,475880.83175713,0
+NUV.US,D,20221027,000000,8.30571,8.36531,8.21628,8.29577,664792.80939697,0
+NUV.US,D,20221028,000000,8.31563,8.37525,8.23616,8.26596,965928.67784828,0
+NUV.US,D,20221031,000000,8.24609,8.36531,8.24599,8.29577,520952.57135664,0
+NUV.US,D,20221101,000000,8.35538,8.41498,8.28583,8.36531,509449.8616011,0
+NUV.US,D,20221102,000000,8.35538,8.36531,8.25603,8.2759,500247.08987421,0
+NUV.US,D,20221103,000000,8.22622,8.30571,8.19642,8.26596,657473.26920251,0
+NUV.US,D,20221104,000000,8.23616,8.33551,8.21628,8.21628,768715.78601926,0
+NUV.US,D,20221107,000000,8.22622,8.31563,8.22622,8.26596,672901.47493692,0
+NUV.US,D,20221108,000000,8.24609,8.30123,8.23616,8.2759,579725.29845985,0
+NUV.US,D,20221109,000000,8.25603,8.28583,8.22622,8.24609,380537.58019225,0
+NUV.US,D,20221110,000000,8.36531,8.49447,8.36531,8.44479,581971.89000469,0
+NUV.US,D,20221111,000000,8.41498,8.52427,8.39512,8.42492,544793.41693502,0
+NUV.US,D,20221114,000000,8.4329,8.44286,8.32325,8.34319,477198.78330673,0
+NUV.US,D,20221115,000000,8.39303,8.4628,8.35315,8.42293,700037.68368305,0
+NUV.US,D,20221116,000000,8.4329,8.58242,8.4329,8.56248,648102.3003017,0
+NUV.US,D,20221117,000000,8.51264,8.67213,8.4329,8.50267,707739.35723708,0
+NUV.US,D,20221118,000000,8.52261,8.59228,8.47277,8.55251,994559.23098606,0
+NUV.US,D,20221121,000000,8.53258,8.65219,8.52759,8.57245,715923.57670481,0
+NUV.US,D,20221122,000000,8.60235,8.72197,8.59238,8.72197,553005.64281393,0
+NUV.US,D,20221123,000000,8.712,8.75287,8.64222,8.65219,582675.69561586,0
+NUV.US,D,20221125,000000,8.63226,8.76184,8.63226,8.73194,248166.03995494,0
+NUV.US,D,20221128,000000,8.712,8.78178,8.65219,8.66216,663098.3425429,0
+NUV.US,D,20221129,000000,8.64222,8.75187,8.62229,8.65219,593779.26770079,0
+NUV.US,D,20221130,000000,8.67213,8.7419,8.66216,8.73194,558404.9403348,0
+NUV.US,D,20221201,000000,8.7419,8.76682,8.63226,8.6821,786744.46284175,0
+NUV.US,D,20221202,000000,8.59238,8.70702,8.59238,8.63226,1358417.9109824,0
+NUV.US,D,20221205,000000,8.63226,8.66316,8.60235,8.62229,500199.46971721,0
+NUV.US,D,20221206,000000,8.61232,8.712,8.61232,8.62229,849755.32831721,0
+NUV.US,D,20221207,000000,8.64222,8.84158,8.62229,8.75187,918405.25944946,0
+NUV.US,D,20221208,000000,8.712,8.74858,8.65219,8.67213,629055.28009891,0
+NUV.US,D,20221209,000000,8.63226,8.72695,8.62229,8.64222,531597.05695447,0
+NUV.US,D,20221212,000000,8.65219,8.70203,8.63226,8.6821,666171.18689564,0
+NUV.US,D,20221213,000000,8.7419,8.81666,8.70203,8.712,859620.93437821,0
+NUV.US,D,20221214,000000,8.71,8.8,8.68,8.74,752788,0
+NUV.US,D,20221215,000000,8.75,8.77,8.66,8.68,1018622,0
+NUV.US,D,20221216,000000,8.65,8.71,8.57,8.66,963851,0
+NUV.US,D,20221219,000000,8.65,8.66,8.51,8.64,2190091,0
+NUV.US,D,20221220,000000,8.6,8.64,8.51,8.55,1340557,0
+NUV.US,D,20221221,000000,8.58,8.6075,8.53,8.57,1069978,0
+NUV.US,D,20221222,000000,8.57,8.6,8.46,8.53,1223501,0
+NUV.US,D,20221223,000000,8.5,8.54,8.49,8.54,643303,0
+NUV.US,D,20221227,000000,8.48,8.56,8.44,8.45,1624661,0
+NUV.US,D,20221228,000000,8.44,8.51,8.44,8.5,1471093,0
+NUV.US,D,20221229,000000,8.5,8.61,8.5,8.6,1440903,0
+NUV.US,D,20221230,000000,8.59,8.65,8.56,8.6,1508163,0
+NUV.US,D,20230103,000000,8.67,8.725,8.63,8.7,693872,0
+NUV.US,D,20230104,000000,8.77,8.86,8.75,8.86,603049,0
+NUV.US,D,20230105,000000,8.85,8.85,8.77,8.81,335832,0
+NUV.US,D,20230106,000000,8.83,8.94,8.8092,8.92,366293,0
+NUV.US,D,20230109,000000,8.9,9.065,8.9,9.01,497441,0
+NUV.US,D,20230110,000000,8.98,9.05,8.96,9.01,283324,0
+NUV.US,D,20230111,000000,9.01,9.115,9.01,9.06,497112,0
+NUV.US,D,20230112,000000,9.08,9.135,9.02,9.08,353963,0
+NUV.US,D,20230113,000000,9.06,9.08,8.93,8.95,523406,0
+NUV.US,D,20230117,000000,8.95,8.99,8.91,8.95,406086,0
+NUV.US,D,20230118,000000,9,9.1,8.99,9.1,532432,0
+NUV.US,D,20230119,000000,9.08,9.34,9.06,9.12,383217,0
+NUV.US,D,20230120,000000,9.13,9.17,9.09,9.11,519111,0
+NUV.US,D,20230123,000000,9.15,9.1555,9.11,9.14,405357,0
+NUV.US,D,20230124,000000,9.02,9.18,9.02,9.09,510983,0
+NUV.US,D,20230125,000000,9.09,9.105,9.01,9.025,298310,0
+NUV.US,D,20230126,000000,9.04,9.1,8.99,9.04,396868,0
+NUV.US,D,20230127,000000,9,9.09,8.996,9.05,355631,0
+NUV.US,D,20230130,000000,9.07,9.135,9.04,9.06,377444,0
+NUV.US,D,20230131,000000,9.09,9.2,9.035,9.11,342880,0
+NUV.US,D,20230201,000000,9.15,9.17,9.04,9.15,386898,0
+NUV.US,D,20230202,000000,9.18,9.22,9.13,9.17,431825,0
+NUV.US,D,20230203,000000,9.14,9.19,9.1,9.12,413031,0
+NUV.US,D,20230206,000000,9.11,9.12,9.01,9.05,386424,0
+NUV.US,D,20230207,000000,9.04,9.125,9.01,9.09,256098,0
+NUV.US,D,20230208,000000,9.12,9.13,9.05,9.08,272652,0
+NUV.US,D,20230209,000000,9.12,9.15,9.01,9.01,247196,0
+NUV.US,D,20230210,000000,9.02,9.05,8.9945,9.02,317448,0
+NUV.US,D,20230213,000000,9.05,9.095,9.01,9.06,278189,0
+NUV.US,D,20230214,000000,9.04,9.04,8.88,8.91,482785,0
+NUV.US,D,20230215,000000,8.88,8.98,8.88,8.9,285351,0
+NUV.US,D,20230216,000000,8.82,8.88,8.8,8.86,436578,0
+NUV.US,D,20230217,000000,8.87,8.92,8.81,8.9,390584,0
+NUV.US,D,20230221,000000,8.84,8.85,8.75,8.81,337433,0
+NUV.US,D,20230222,000000,8.84,8.855,8.74,8.75,273700,0
+NUV.US,D,20230223,000000,8.75,8.8,8.75,8.75,262862,0
+NUV.US,D,20230224,000000,8.75,8.75,8.69,8.73,304669,0
+NUV.US,D,20230227,000000,8.78,8.93,8.7501,8.93,495822,0
+NUV.US,D,20230228,000000,8.9,8.95,8.86,8.91,400151,0
+NUV.US,D,20230301,000000,8.92,8.94,8.85,8.86,328348,0
+NUV.US,D,20230302,000000,8.81,8.85,8.76,8.81,377119,0
+NUV.US,D,20230303,000000,8.83,8.9,8.82,8.85,291666,0
+NUV.US,D,20230306,000000,8.85,8.89,8.79,8.8,271050,0
+NUV.US,D,20230307,000000,8.83,8.8305,8.7,8.73,272347,0
+NUV.US,D,20230308,000000,8.71,8.74,8.5638,8.65,794820,0
+NUV.US,D,20230309,000000,8.64,8.71,8.64,8.65,462587,0
+NUV.US,D,20230310,000000,8.66,8.715,8.605,8.63,449051,0
+NUV.US,D,20230313,000000,8.63,8.685,8.62,8.64,412291,0
+NUV.US,D,20230314,000000,8.62,8.72,8.61,8.69,300720,0
+NUV.US,D,20230315,000000,8.7,8.79,8.655,8.74,365042,0
+NUV.US,D,20230316,000000,8.75,8.775,8.67,8.69,260140,0
+NUV.US,D,20230317,000000,8.71,8.77,8.68,8.72,294368,0
+NUV.US,D,20230320,000000,8.75,8.77,8.71,8.74,234526,0
+NUV.US,D,20230321,000000,8.73,8.73,8.65,8.67,284701,0
+NUV.US,D,20230322,000000,8.65,8.7,8.62,8.67,296945,0
+NUV.US,D,20230323,000000,8.67,8.71,8.6423,8.69,206242,0
+NUV.US,D,20230324,000000,8.67,8.73,8.65,8.67,294134,0
+NUV.US,D,20230327,000000,8.66,8.73,8.65,8.67,333186,0
+NUV.US,D,20230328,000000,8.69,8.72,8.65,8.7,179900,0
+NUV.US,D,20230329,000000,8.68,8.74,8.68,8.68,250584,0
+NUV.US,D,20230330,000000,8.72,8.8,8.72,8.77,381142,0
+NUV.US,D,20230331,000000,8.79,8.85,8.79,8.81,412806,0
+NUV.US,D,20230403,000000,8.87,8.91,8.775,8.85,243529,0
+NUV.US,D,20230404,000000,8.83,8.865,8.78,8.8,314673,0
+NUV.US,D,20230405,000000,8.82,9.005,8.82,8.99,571499,0
+NUV.US,D,20230406,000000,8.94,9,8.91,8.91,289018,0
+NUV.US,D,20230410,000000,8.88,8.92,8.81,8.88,357144,0
+NUV.US,D,20230411,000000,8.86,8.975,8.83,8.94,320734,0
+NUV.US,D,20230412,000000,8.95,9.08,8.95,9.01,307879,0
+NUV.US,D,20230413,000000,8.96,9.05,8.89,8.97,270542,0
+NUV.US,D,20230414,000000,8.97,8.98,8.9049,8.92,234033,0
+NUV.US,D,20230417,000000,8.84,8.94,8.82,8.85,436007,0
+NUV.US,D,20230418,000000,8.84,8.87,8.76,8.8,441373,0
+NUV.US,D,20230419,000000,8.78,8.82,8.74,8.81,284904,0
+NUV.US,D,20230420,000000,8.83,8.86,8.76,8.81,201850,0
+NUV.US,D,20230421,000000,8.81,8.84,8.7214,8.78,279830,0
+NUV.US,D,20230424,000000,8.79,8.83,8.74,8.77,365966,0
+NUV.US,D,20230425,000000,8.8,8.81,8.765,8.78,376517,0
+NUV.US,D,20230426,000000,8.8,8.85,8.75,8.77,343281,0
+NUV.US,D,20230427,000000,8.76,8.82,8.76,8.78,326075,0
+NUV.US,D,20230428,000000,8.8,8.825,8.77,8.8,331699,0
+NUV.US,D,20230501,000000,8.77,8.8,8.74,8.77,225017,0
+NUV.US,D,20230502,000000,8.77,8.82,8.735,8.78,472996,0
+NUV.US,D,20230503,000000,8.79,8.82,8.75,8.78,251426,0
+NUV.US,D,20230504,000000,8.8,8.82,8.75,8.77,300908,0
+NUV.US,D,20230505,000000,8.81,8.826,8.78,8.78,379753,0
+NUV.US,D,20230508,000000,8.79,8.84,8.78,8.8,433652,0
+NUV.US,D,20230509,000000,8.82,8.83,8.795,8.82,237409,0
+NUV.US,D,20230510,000000,8.85,8.88,8.83,8.84,319691,0
+NUV.US,D,20230511,000000,8.84,8.86,8.8,8.8,323064,0
+NUV.US,D,20230512,000000,8.81,8.82,8.76,8.78,140859,0
+NUV.US,D,20230515,000000,8.76,8.787,8.75,8.77,107893,0
+NUV.US,D,20230516,000000,8.75,8.77,8.72,8.73,312898,0
+NUV.US,D,20230517,000000,8.74,8.76,8.72,8.73,194268,0
+NUV.US,D,20230518,000000,8.76,8.76,8.72,8.76,260024,0
+NUV.US,D,20230519,000000,8.75,8.77,8.74,8.77,225154,0
+NUV.US,D,20230522,000000,8.77,8.81,8.7619,8.8,258398,0
+NUV.US,D,20230523,000000,8.77,8.815,8.75,8.8,306390,0
+NUV.US,D,20230524,000000,8.8,8.82,8.72,8.72,310306,0
+NUV.US,D,20230525,000000,8.74,8.76,8.7105,8.72,310501,0
+NUV.US,D,20230526,000000,8.71,8.75,8.71,8.73,245762,0
+NUV.US,D,20230530,000000,8.75,8.84,8.69,8.79,340347,0
+NUV.US,D,20230531,000000,8.8,8.88,8.8,8.84,294696,0
+NUV.US,D,20230601,000000,8.87,8.92,8.82,8.84,225011,0
+NUV.US,D,20230602,000000,8.86,8.89,8.8,8.83,223419,0
+NUV.US,D,20230605,000000,8.8,8.84,8.75,8.8,195267,0
+NUV.US,D,20230606,000000,8.84,8.88,8.81,8.81,204261,0
+NUV.US,D,20230607,000000,8.82,8.86,8.8,8.81,237039,0
+NUV.US,D,20230608,000000,8.8,8.86,8.76,8.78,516548,0
+NUV.US,D,20230609,000000,8.76,8.81,8.73,8.78,201840,0
+NUV.US,D,20230612,000000,8.78,8.7999,8.75,8.78,189935,0
+NUV.US,D,20230613,000000,8.81,8.825,8.77,8.79,195721,0
+NUV.US,D,20230614,000000,8.78,8.8,8.72,8.78,398470,0
+NUV.US,D,20230615,000000,8.78,8.79,8.74,8.75,271327,0
+NUV.US,D,20230616,000000,8.74,8.75,8.69,8.71,288712,0
+NUV.US,D,20230620,000000,8.7,8.72,8.68,8.7,375391,0
+NUV.US,D,20230621,000000,8.68,8.7034,8.65,8.68,399964,0
+NUV.US,D,20230622,000000,8.65,8.72,8.65,8.69,528089,0
+NUV.US,D,20230623,000000,8.71,8.75,8.7,8.71,538437,0
+NUV.US,D,20230626,000000,8.72,8.77,8.72,8.75,379338,0
+NUV.US,D,20230627,000000,8.78,8.81,8.73,8.74,651469,0
+NUV.US,D,20230628,000000,8.77,8.78,8.75,8.78,240390,0
+NUV.US,D,20230629,000000,8.76,8.78,8.71,8.71,299491,0
+NUV.US,D,20230630,000000,8.74,8.76,8.7,8.7,196315,0
+NUV.US,D,20230703,000000,8.74,8.75,8.7,8.75,108506,0
+NUV.US,D,20230705,000000,8.72,8.7765,8.69,8.69,368463,0
+NUV.US,D,20230706,000000,8.69,8.69,8.56,8.6,368218,0
+NUV.US,D,20230707,000000,8.6,8.7,8.595,8.68,288141,0
+NUV.US,D,20230710,000000,8.69,8.7281,8.65,8.72,208241,0
+NUV.US,D,20230711,000000,8.72,8.725,8.67,8.67,224253,0
+NUV.US,D,20230712,000000,8.71,8.74,8.69,8.73,367676,0
+NUV.US,D,20230713,000000,8.7,8.77,8.695,8.76,265869,0
+NUV.US,D,20230714,000000,8.78,8.78,8.67,8.68,308126,0
+NUV.US,D,20230717,000000,8.67,8.7169,8.66,8.67,271289,0
+NUV.US,D,20230718,000000,8.68,8.7299,8.68,8.71,240550,0
+NUV.US,D,20230719,000000,8.72,8.73,8.7,8.71,393347,0
+NUV.US,D,20230720,000000,8.7,8.72,8.68,8.71,242974,0
+NUV.US,D,20230721,000000,8.71,8.75,8.7,8.71,200012,0
+NUV.US,D,20230724,000000,8.74,8.8,8.7101,8.74,392749,0
+NUV.US,D,20230725,000000,8.72,8.76,8.7,8.71,402849,0
+NUV.US,D,20230726,000000,8.71,8.74,8.7,8.71,295565,0
+NUV.US,D,20230727,000000,8.71,8.715,8.64,8.64,522697,0
+NUV.US,D,20230728,000000,8.7,8.73,8.6823,8.72,369294,0
+NUV.US,D,20230731,000000,8.75,8.77,8.72,8.74,353238,0
+NUV.US,D,20230801,000000,8.74,8.74,8.7,8.73,285288,0
+NUV.US,D,20230802,000000,8.71,8.72,8.65,8.68,375158,0
+NUV.US,D,20230803,000000,8.65,8.66,8.62,8.64,275666,0
+NUV.US,D,20230804,000000,8.65,8.67,8.62,8.63,259443,0
+NUV.US,D,20230807,000000,8.63,8.64,8.58,8.59,308394,0
+NUV.US,D,20230808,000000,8.6,8.61,8.59,8.59,298665,0
+NUV.US,D,20230809,000000,8.59,8.62,8.58,8.59,362771,0
+NUV.US,D,20230810,000000,8.61,8.64,8.57,8.57,380694,0
+NUV.US,D,20230811,000000,8.59,8.6,8.57,8.59,258129,0
+NUV.US,D,20230814,000000,8.54,8.56,8.53,8.54,388857,0
+NUV.US,D,20230815,000000,8.56,8.56,8.52,8.52,244407,0
+NUV.US,D,20230816,000000,8.52,8.54,8.45,8.45,448599,0
+NUV.US,D,20230817,000000,8.45,8.48,8.43,8.47,732349,0
+NUV.US,D,20230818,000000,8.43,8.5,8.43,8.45,460984,0
+NUV.US,D,20230821,000000,8.43,8.44,8.38,8.41,663054,0
+NUV.US,D,20230822,000000,8.4,8.44,8.37,8.38,619348,0
+NUV.US,D,20230823,000000,8.39,8.43,8.39,8.41,465020,0
+NUV.US,D,20230824,000000,8.41,8.44,8.36,8.38,538617,0
+NUV.US,D,20230825,000000,8.4,8.41,8.37,8.39,257796,0
+NUV.US,D,20230828,000000,8.39,8.43,8.38,8.39,679741,0
+NUV.US,D,20230829,000000,8.41,8.47,8.3911,8.44,471245,0
+NUV.US,D,20230830,000000,8.45,8.49,8.44,8.47,384843,0
+NUV.US,D,20230831,000000,8.46,8.48,8.44,8.47,293248,0
+NUV.US,D,20230901,000000,8.47,8.4899,8.42,8.46,318624,0
+NUV.US,D,20230905,000000,8.44,8.44,8.41,8.43,299860,0
+NUV.US,D,20230906,000000,8.42,8.44,8.4099,8.42,356692,0
+NUV.US,D,20230907,000000,8.4,8.42,8.37,8.4,556626,0
+NUV.US,D,20230908,000000,8.38,8.41,8.36,8.37,270930,0
+NUV.US,D,20230911,000000,8.37,8.39,8.34,8.37,461091,0
+NUV.US,D,20230912,000000,8.36,8.38,8.33,8.35,423941,0
+NUV.US,D,20230913,000000,8.32,8.37,8.32,8.34,470771,0
+NUV.US,D,20230914,000000,8.33,8.38,8.3,8.34,736760,0
+NUV.US,D,20230915,000000,8.34,8.34,8.315,8.33,170712,0
+NUV.US,D,20230918,000000,8.31,8.32,8.278,8.29,473308,0
+NUV.US,D,20230919,000000,8.26,8.29,8.255,8.28,461007,0
+NUV.US,D,20230920,000000,8.27,8.32,8.27,8.3,392486,0
+NUV.US,D,20230921,000000,8.27,8.28,8.25,8.27,375661,0
+NUV.US,D,20230922,000000,8.27,8.3,8.25,8.26,622600,0
+NUV.US,D,20230925,000000,8.25,8.27,8.23,8.24,536905,0
+NUV.US,D,20230926,000000,8.23,8.24,8.145,8.15,594563,0
+NUV.US,D,20230927,000000,8.16,8.23,8.1399,8.22,829385,0
+NUV.US,D,20230928,000000,8.18,8.26,8.11,8.19,998832,0
+NUV.US,D,20230929,000000,8.24,8.28,8.18,8.26,768316,0
+NUV.US,D,20231002,000000,8.27,8.2799,8.22,8.23,529871,0
+NUV.US,D,20231003,000000,8.23,8.26,8.1,8.22,796439,0
+NUV.US,D,20231004,000000,8.22,8.26,8.2,8.21,426278,0
+NUV.US,D,20231005,000000,8.25,8.25,8.14,8.19,476313,0
+NUV.US,D,20231006,000000,8.13,8.21,8.101,8.19,470688,0
+NUV.US,D,20231009,000000,8.18,8.225,8.18,8.19,280275,0
+NUV.US,D,20231010,000000,8.15,8.2164,8.15,8.19,539410,0
+NUV.US,D,20231011,000000,8.23,8.27,8.2052,8.26,434798,0
+NUV.US,D,20231012,000000,8.21,8.25,8.19,8.21,515022,0
+NUV.US,D,20231013,000000,8.25,8.2601,8.205,8.22,316884,0
+NUV.US,D,20231016,000000,8.19,8.2,8.15,8.17,468196,0
+NUV.US,D,20231017,000000,8.13,8.15,8.09,8.1,431744,0
+NUV.US,D,20231018,000000,8.09,8.12,8,8.02,689663,0
+NUV.US,D,20231019,000000,8.01,8.07,8,8.04,635482,0
+NUV.US,D,20231020,000000,8.01,8.03,7.975,7.99,536669,0
+NUV.US,D,20231023,000000,7.95,7.9899,7.92,7.92,869394,0
+NUV.US,D,20231024,000000,7.96,8,7.95,7.99,587827,0
+NUV.US,D,20231025,000000,7.99,7.99,7.89,7.9,648084,0
+NUV.US,D,20231026,000000,7.89,7.94,7.855,7.87,1383669,0
+NUV.US,D,20231027,000000,7.89,7.93,7.87,7.91,671567,0
+NUV.US,D,20231030,000000,7.93,7.97,7.92,7.94,692395,0
+NUV.US,D,20231031,000000,7.98,7.99,7.96,7.99,492499,0
+NUV.US,D,20231101,000000,8,8.1,8,8.09,635125,0
+NUV.US,D,20231102,000000,8.12,8.3,8.12,8.25,954972,0
+NUV.US,D,20231103,000000,8.3,8.46,8.3,8.46,938744,0
+NUV.US,D,20231106,000000,8.45,8.45,8.32,8.34,372288,0
+NUV.US,D,20231107,000000,8.34,8.4,8.34,8.34,453141,0
+NUV.US,D,20231108,000000,8.38,8.44,8.36,8.41,539376,0
+NUV.US,D,20231109,000000,8.4,8.4,8.27,8.28,338141,0
+NUV.US,D,20231110,000000,8.3,8.37,8.28,8.31,729123,0
+NUV.US,D,20231113,000000,8.28,8.335,8.28,8.28,324650,0
+NUV.US,D,20231114,000000,8.34,8.38,8.3,8.32,1068687,0
+NUV.US,D,20231115,000000,8.31,8.32,8.27,8.28,657174,0
+NUV.US,D,20231116,000000,8.34,8.39,8.32,8.35,804650,0
+NUV.US,D,20231117,000000,8.4,8.4,8.3,8.34,964750,0
+NUV.US,D,20231120,000000,8.34,8.35,8.3,8.33,1101205,0
+NUV.US,D,20231121,000000,8.31,8.43,8.3,8.38,1180804,0
+NUV.US,D,20231122,000000,8.36,8.42,8.36,8.37,708437,0
+NUV.US,D,20231124,000000,8.37,8.43,8.36,8.41,312849,0
+NUV.US,D,20231127,000000,8.38,8.42,8.35,8.4,713202,0
+NUV.US,D,20231128,000000,8.37,8.43,8.36,8.39,813441,0
+NUV.US,D,20231129,000000,8.39,8.505,8.39,8.48,1142266,0
+NUV.US,D,20231130,000000,8.46,8.5,8.42,8.46,615962,0
+NUV.US,D,20231201,000000,8.52,8.57,8.48,8.5,679801,0
+NUV.US,D,20231204,000000,8.51,8.55,8.44,8.44,736794,0
+NUV.US,D,20231205,000000,8.49,8.51,8.46,8.48,787660,0
+NUV.US,D,20231206,000000,8.49,8.51,8.46,8.46,605544,0
+NUV.US,D,20231207,000000,8.48,8.54,8.45,8.54,663575,0
+NUV.US,D,20231208,000000,8.48,8.51,8.45,8.47,774760,0
+NUV.US,D,20231211,000000,8.47,8.51,8.45,8.45,624508,0
+NUV.US,D,20231212,000000,8.45,8.5,8.45,8.46,722614,0
+NUV.US,D,20231213,000000,8.46,8.64,8.45,8.64,1075156,0
+NUV.US,D,20231214,000000,8.65,8.6785,8.63,8.66,942335,0
+NUV.US,D,20231215,000000,8.64,8.66,8.62,8.63,633678,0
+NUV.US,D,20231218,000000,8.65,8.65,8.59,8.62,877940,0
+NUV.US,D,20231219,000000,8.61,8.68,8.61,8.64,828742,0
+NUV.US,D,20231220,000000,8.62,8.64,8.59,8.59,1032526,0
+NUV.US,D,20231221,000000,8.6,8.66,8.595,8.6,777073,0
+NUV.US,D,20231222,000000,8.65,8.65,8.6,8.64,790774,0
+NUV.US,D,20231226,000000,8.64,8.645,8.61,8.61,653446,0
+NUV.US,D,20231227,000000,8.62,8.66,8.62,8.65,1430471,0
+NUV.US,D,20231228,000000,8.62,8.6399,8.58,8.61,1162155,0
+NUV.US,D,20231229,000000,8.61,8.63,8.59,8.6,742569,0
+NUV.US,D,20240102,000000,8.59,8.64,8.58,8.64,683007,0
+NUV.US,D,20240103,000000,8.64,8.675,8.6,8.67,623349,0
+NUV.US,D,20240104,000000,8.65,8.66,8.63,8.66,367976,0
+NUV.US,D,20240105,000000,8.63,8.67,8.6,8.67,626257,0
+NUV.US,D,20240108,000000,8.67,8.7,8.65,8.69,421804,0
+NUV.US,D,20240109,000000,8.69,8.69,8.65,8.66,321209,0
+NUV.US,D,20240110,000000,8.68,8.68,8.63,8.66,455511,0
+NUV.US,D,20240111,000000,8.62,8.63,8.59,8.61,449970,0
+NUV.US,D,20240112,000000,8.6,8.65,8.6,8.63,431220,0
+NUV.US,D,20240116,000000,8.63,8.63,8.57,8.6,488740,0
+NUV.US,D,20240117,000000,8.6,8.6,8.56,8.59,327507,0
+NUV.US,D,20240118,000000,8.6,8.65,8.54,8.57,348748,0
+NUV.US,D,20240119,000000,8.55,8.57,8.49,8.54,440752,0
+NUV.US,D,20240122,000000,8.55,8.66,8.55,8.63,677287,0
+NUV.US,D,20240123,000000,8.6,8.67,8.6,8.65,360526,0
+NUV.US,D,20240124,000000,8.65,8.7,8.65,8.67,398967,0
+NUV.US,D,20240125,000000,8.67,8.75,8.67,8.69,350734,0
+NUV.US,D,20240126,000000,8.67,8.691,8.62,8.62,296277,0
+NUV.US,D,20240129,000000,8.62,8.76,8.62,8.75,342179,0
+NUV.US,D,20240130,000000,8.75,8.795,8.75,8.77,487856,0
+NUV.US,D,20240131,000000,8.77,8.84,8.77,8.81,276775,0
+NUV.US,D,20240201,000000,8.83,8.93,8.83,8.93,232909,0
+NUV.US,D,20240202,000000,8.87,8.89,8.81,8.86,305299,0
+NUV.US,D,20240205,000000,8.8,8.82,8.76,8.81,319962,0
+NUV.US,D,20240206,000000,8.84,8.85,8.8,8.84,387777,0
+NUV.US,D,20240207,000000,8.86,8.871,8.76,8.8,274118,0
+NUV.US,D,20240208,000000,8.82,8.82,8.77,8.8,487232,0
+NUV.US,D,20240209,000000,8.8,8.88,8.785,8.87,280453,0
+NUV.US,D,20240212,000000,8.88,8.92,8.85,8.92,339958,0
+NUV.US,D,20240213,000000,8.85,8.86,8.79,8.81,403860,0
+NUV.US,D,20240214,000000,8.78,8.81,8.77,8.79,255852,0
+NUV.US,D,20240215,000000,8.87,8.875,8.81,8.83,199870,0
+NUV.US,D,20240216,000000,8.82,8.83,8.75,8.81,436790,0
+NUV.US,D,20240220,000000,8.83,8.83,8.78,8.8,306337,0
+NUV.US,D,20240221,000000,8.79,8.84,8.78,8.82,281103,0
+NUV.US,D,20240222,000000,8.83,8.8406,8.75,8.8,392586,0
+NUV.US,D,20240223,000000,8.84,8.84,8.75,8.78,422914,0
+NUV.US,D,20240226,000000,8.8,8.8,8.7,8.71,239480,0
+NUV.US,D,20240227,000000,8.71,8.72,8.645,8.65,528955,0
+NUV.US,D,20240228,000000,8.67,8.69,8.65,8.67,552899,0
+NUV.US,D,20240229,000000,8.7,8.7,8.665,8.69,701706,0
+NUV.US,D,20240301,000000,8.68,8.72,8.65,8.69,615486,0
+NUV.US,D,20240304,000000,8.68,8.69,8.66,8.68,591811,0
+NUV.US,D,20240305,000000,8.68,8.7,8.67,8.68,430728,0
+NUV.US,D,20240306,000000,8.71,8.73,8.67,8.69,604151,0
+NUV.US,D,20240307,000000,8.69,8.71,8.67,8.68,898573,0
+NUV.US,D,20240308,000000,8.71,8.75,8.68,8.74,497209,0
+NUV.US,D,20240311,000000,8.74,8.78,8.73,8.74,468814,0
+NUV.US,D,20240312,000000,8.74,8.76,8.72,8.72,329978,0
+NUV.US,D,20240313,000000,8.72,8.77,8.7,8.72,518524,0
+NUV.US,D,20240314,000000,8.71,8.71,8.62,8.66,566774,0
+NUV.US,D,20240315,000000,8.63,8.64,8.62,8.63,243082,0
+NUV.US,D,20240318,000000,8.65,8.689,8.65,8.68,237872,0
+NUV.US,D,20240319,000000,8.68,8.69,8.66,8.67,241949,0
+NUV.US,D,20240320,000000,8.68,8.68,8.64,8.66,516267,0
+NUV.US,D,20240321,000000,8.66,8.69,8.63,8.64,608785,0
+NUV.US,D,20240322,000000,8.65,8.6791,8.63,8.64,474323,0
+NUV.US,D,20240325,000000,8.63,8.66,8.62,8.63,425114,0
+NUV.US,D,20240326,000000,8.63,8.66,8.62,8.64,280602,0
+NUV.US,D,20240327,000000,8.68,8.7,8.68,8.7,328927,0
+NUV.US,D,20240328,000000,8.68,8.71,8.66,8.71,602289,0
+NUV.US,D,20240401,000000,8.71,8.71,8.63,8.69,439078,0
+NUV.US,D,20240402,000000,8.63,8.66,8.6,8.64,392679,0
+NUV.US,D,20240403,000000,8.6,8.635,8.59,8.6,607495,0
+NUV.US,D,20240404,000000,8.61,8.65,8.6,8.64,470601,0
+NUV.US,D,20240405,000000,8.61,8.62,8.57,8.58,313503,0
+NUV.US,D,20240408,000000,8.61,8.63,8.57,8.59,426889,0
+NUV.US,D,20240409,000000,8.62,8.62,8.57,8.58,320748,0
+NUV.US,D,20240410,000000,8.55,8.56,8.493,8.5,473389,0
+NUV.US,D,20240411,000000,8.52,8.53,8.49,8.53,236358,0
+NUV.US,D,20240412,000000,8.5,8.52,8.46,8.47,359310,0
+NUV.US,D,20240415,000000,8.42,8.46,8.4,8.41,596109,0
+NUV.US,D,20240416,000000,8.41,8.51,8.41,8.47,591026,0
+NUV.US,D,20240417,000000,8.5,8.5,8.47,8.49,282903,0
+NUV.US,D,20240418,000000,8.47,8.5,8.46,8.47,267736,0
+NUV.US,D,20240419,000000,8.47,8.56,8.47,8.52,455535,0
+NUV.US,D,20240422,000000,8.5,8.51,8.48,8.49,278726,0
+NUV.US,D,20240423,000000,8.51,8.54,8.491,8.53,488530,0
+NUV.US,D,20240424,000000,8.53,8.54,8.5,8.5,204955,0
+NUV.US,D,20240425,000000,8.47,8.49,8.44,8.45,384747,0
+NUV.US,D,20240426,000000,8.45,8.48,8.44,8.45,254350,0
+NUV.US,D,20240429,000000,8.45,8.51,8.45,8.49,490072,0
+NUV.US,D,20240430,000000,8.45,8.52,8.44,8.47,677817,0
+NUV.US,D,20240501,000000,8.49,8.53,8.485,8.51,518678,0
+NUV.US,D,20240502,000000,8.48,8.53,8.48,8.5,480194,0
+NUV.US,D,20240503,000000,8.55,8.58,8.5425,8.56,360211,0
+NUV.US,D,20240506,000000,8.57,8.64,8.56,8.63,303830,0
+NUV.US,D,20240507,000000,8.65,8.71,8.65,8.71,385967,0
+NUV.US,D,20240508,000000,8.72,8.73,8.68,8.71,340620,0
+NUV.US,D,20240509,000000,8.73,8.73,8.66,8.69,317431,0
+NUV.US,D,20240510,000000,8.7,8.7,8.65,8.66,239334,0
+NUV.US,D,20240513,000000,8.7,8.7,8.65,8.67,290972,0
+NUV.US,D,20240514,000000,8.63,8.655,8.62,8.64,197817,0
+NUV.US,D,20240515,000000,8.68,8.7,8.66,8.69,254181,0
+NUV.US,D,20240516,000000,8.7,8.7,8.63,8.655,212314,0
+NUV.US,D,20240517,000000,8.67,8.67,8.5791,8.64,391261,0
+NUV.US,D,20240520,000000,8.63,8.63,8.57,8.58,384893,0
+NUV.US,D,20240521,000000,8.58,8.5987,8.56,8.57,265598,0
+NUV.US,D,20240522,000000,8.56,8.57,8.52,8.53,354370,0
+NUV.US,D,20240523,000000,8.53,8.53,8.47,8.49,442337,0
+NUV.US,D,20240524,000000,8.48,8.5,8.46,8.47,340876,0
+NUV.US,D,20240528,000000,8.51,8.51,8.4,8.41,518582,0
+NUV.US,D,20240529,000000,8.41,8.41,8.35,8.39,505499,0
+NUV.US,D,20240530,000000,8.4,8.4099,8.37,8.39,522156,0
+NUV.US,D,20240531,000000,8.44,8.49,8.43,8.47,465522,0
+NUV.US,D,20240603,000000,8.51,8.55,8.49,8.52,378359,0
+NUV.US,D,20240604,000000,8.54,8.57,8.5,8.52,447257,0
+NUV.US,D,20240605,000000,8.57,8.58,8.5,8.52,530052,0
+NUV.US,D,20240606,000000,8.52,8.54,8.48,8.5,555793,0
+NUV.US,D,20240607,000000,8.45,8.5,8.44,8.5,535843,0
+NUV.US,D,20240610,000000,8.49,8.515,8.465,8.47,405663,0
+NUV.US,D,20240611,000000,8.49,8.51,8.45,8.47,347046,0
+NUV.US,D,20240612,000000,8.5,8.52,8.47,8.49,834104,0
+NUV.US,D,20240613,000000,8.51,8.55,8.51,8.53,628641,0
+NUV.US,D,20240614,000000,8.51,8.55,8.505,8.55,499688,0
+NUV.US,D,20240617,000000,8.51,8.56,8.51,8.55,414831,0
+NUV.US,D,20240618,000000,8.55,8.58,8.55,8.56,420670,0
+NUV.US,D,20240620,000000,8.56,8.5699,8.52,8.55,444573,0
+NUV.US,D,20240621,000000,8.54,8.555,8.51,8.54,429298,0
+NUV.US,D,20240624,000000,8.53,8.565,8.53,8.55,328285,0
+NUV.US,D,20240625,000000,8.54,8.57,8.51,8.54,341849,0
+NUV.US,D,20240626,000000,8.54,8.58,8.52,8.58,353631,0
+NUV.US,D,20240627,000000,8.58,8.58,8.5539,8.56,272291,0
+NUV.US,D,20240628,000000,8.56,8.63,8.56,8.63,566495,0
+NUV.US,D,20240701,000000,8.61,8.6199,8.57,8.59,341605,0
+NUV.US,D,20240702,000000,8.59,8.64,8.59,8.61,424865,0
+NUV.US,D,20240703,000000,8.61,8.6599,8.61,8.63,187811,0
+NUV.US,D,20240705,000000,8.67,8.68,8.655,8.68,264240,0
+NUV.US,D,20240708,000000,8.67,8.7,8.6001,8.63,344650,0
+NUV.US,D,20240709,000000,8.62,8.64,8.62,8.63,282737,0
+NUV.US,D,20240710,000000,8.65,8.66,8.63,8.64,353424,0
+NUV.US,D,20240711,000000,8.67,8.72,8.65,8.72,340370,0
+NUV.US,D,20240712,000000,8.73,8.78,8.7,8.75,427118,0
+NUV.US,D,20240715,000000,8.73,8.75,8.68,8.71,416225,0
+NUV.US,D,20240716,000000,8.74,8.77,8.7112,8.77,287289,0
+NUV.US,D,20240717,000000,8.74,8.77,8.72,8.73,246435,0
+NUV.US,D,20240718,000000,8.73,8.78,8.72,8.745,390823,0
+NUV.US,D,20240719,000000,8.7,8.7397,8.7,8.72,220177,0
+NUV.US,D,20240722,000000,8.72,8.77,8.71,8.74,418146,0
+NUV.US,D,20240723,000000,8.76,8.77,8.71,8.72,229823,0
+NUV.US,D,20240724,000000,8.7,8.73,8.66,8.67,287688,0
+NUV.US,D,20240725,000000,8.67,8.75,8.67,8.74,316199,0
+NUV.US,D,20240726,000000,8.71,8.76,8.71,8.73,216626,0
+NUV.US,D,20240729,000000,8.73,8.77,8.72,8.74,413951,0
+NUV.US,D,20240730,000000,8.73,8.76,8.7,8.71,415540,0
+NUV.US,D,20240731,000000,8.74,8.79,8.72,8.76,514370,0
+NUV.US,D,20240801,000000,8.79,8.84,8.785,8.84,246612,0
+NUV.US,D,20240802,000000,8.88,8.95,8.85,8.91,467863,0
+NUV.US,D,20240805,000000,8.9,8.92,8.67,8.69,1157213,0
+NUV.US,D,20240806,000000,8.76,8.77,8.7,8.72,1664989,0
+NUV.US,D,20240807,000000,8.75,8.89,8.73,8.77,577226,0
+NUV.US,D,20240808,000000,8.82,8.83,8.74,8.75,350605,0
+NUV.US,D,20240809,000000,8.79,8.81,8.77,8.79,203521,0
+NUV.US,D,20240812,000000,8.81,8.82,8.75,8.78,370470,0
+NUV.US,D,20240813,000000,8.82,8.82,8.76,8.8,303335,0
+NUV.US,D,20240814,000000,8.8,8.81,8.78,8.79,236446,0
+NUV.US,D,20240815,000000,8.74,8.8,8.67,8.75,613700,0
+NUV.US,D,20240816,000000,8.75,8.78,8.7415,8.76,235057,0
+NUV.US,D,20240819,000000,8.75,8.84,8.75,8.79,470840,0
+NUV.US,D,20240820,000000,8.79,8.82,8.79,8.8,241137,0
+NUV.US,D,20240821,000000,8.8,8.83,8.77,8.83,378552,0
+NUV.US,D,20240822,000000,8.83,8.835,8.79,8.81,347643,0
+NUV.US,D,20240823,000000,8.83,8.85,8.8191,8.83,248319,0
+NUV.US,D,20240826,000000,8.85,8.86,8.78,8.8,493803,0
+NUV.US,D,20240827,000000,8.82,8.85,8.78,8.8,320353,0
+NUV.US,D,20240828,000000,8.82,8.83,8.8,8.82,239768,0
+NUV.US,D,20240829,000000,8.82,8.83,8.78,8.82,377247,0
+NUV.US,D,20240830,000000,8.83,8.85,8.8,8.8,339351,0
+NUV.US,D,20240903,000000,8.85,8.88,8.835,8.88,355243,0
+NUV.US,D,20240904,000000,8.86,8.9,8.84,8.88,467441,0
+NUV.US,D,20240905,000000,8.9,8.955,8.8799,8.95,378460,0
+NUV.US,D,20240906,000000,8.95,9.03,8.94,8.96,664521,0
+NUV.US,D,20240909,000000,8.95,9.01,8.95,8.99,411154,0
+NUV.US,D,20240910,000000,9,9.01,8.97,8.97,395168,0
+NUV.US,D,20240911,000000,8.99,9.02,8.98,8.99,305409,0
+NUV.US,D,20240912,000000,9,9.04,8.995,9.035,260214,0
+NUV.US,D,20240913,000000,9.04,9.07,9.01,9.02,685852,0
+NUV.US,D,20240916,000000,9.06,9.08,9.0224,9.07,399914,0
+NUV.US,D,20240917,000000,9.08,9.085,9.04,9.07,437558,0
+NUV.US,D,20240918,000000,9.08,9.08,9.025,9.04,502434,0
+NUV.US,D,20240919,000000,9.05,9.07,9.04,9.07,448575,0
+NUV.US,D,20240920,000000,9.08,9.08,9.04,9.06,249310,0
+NUV.US,D,20240923,000000,9.06,9.065,9.03,9.035,212277,0
+NUV.US,D,20240924,000000,9.04,9.06,9.02,9.04,260389,0
+NUV.US,D,20240925,000000,9.04,9.045,9,9,299251,0
+NUV.US,D,20240926,000000,9.04,9.04,8.97,8.97,385461,0
+NUV.US,D,20240927,000000,9.01,9.02,8.98,9,436650,0
+NUV.US,D,20240930,000000,9,9.05,8.985,9.02,519567,0
+NUV.US,D,20241001,000000,9.04,9.09,9.02,9.09,409705,0
+NUV.US,D,20241002,000000,9.08,9.08,9.04,9.04,467685,0
+NUV.US,D,20241003,000000,9.04,9.07,9.03,9.04,277938,0
+NUV.US,D,20241004,000000,9.01,9.04,9.01,9.04,313384,0
+NUV.US,D,20241007,000000,9.04,9.09,9.04,9.07,684811,0
+NUV.US,D,20241008,000000,9.07,9.15,9.0699,9.15,891522,0
+NUV.US,D,20241009,000000,9.13,9.1397,9.1007,9.11,377599,0
+NUV.US,D,20241010,000000,9.12,9.13,9.1,9.11,479714,0
+NUV.US,D,20241011,000000,9.12,9.125,9.1,9.1,425250,0
+NUV.US,D,20241014,000000,9.07,9.12,9.06,9.1,787375,0
+NUV.US,D,20241015,000000,9.1,9.14,9.09,9.14,357686,0
+NUV.US,D,20241016,000000,9.15,9.15,9.11,9.12,425338,0
+NUV.US,D,20241017,000000,9.13,9.13,9.09,9.09,531009,0
+NUV.US,D,20241018,000000,9.12,9.13,9.08,9.11,328291,0
+NUV.US,D,20241021,000000,9.11,9.11,9.07,9.08,490295,0
+NUV.US,D,20241022,000000,9.09,9.0993,9.04,9.04,406266,0
+NUV.US,D,20241023,000000,9.01,9.03,8.93,8.93,687894,0
+NUV.US,D,20241024,000000,8.93,8.97,8.88,8.88,517203,0
+NUV.US,D,20241025,000000,8.88,8.94,8.88,8.92,346409,0
+NUV.US,D,20241028,000000,8.91,8.92,8.89,8.91,365807,0
+NUV.US,D,20241029,000000,8.89,8.92,8.86,8.9,421906,0
+NUV.US,D,20241030,000000,8.94,8.945,8.87,8.91,664827,0
+NUV.US,D,20241031,000000,8.89,8.94,8.89,8.91,595897,0
+NUV.US,D,20241101,000000,8.94,8.96,8.905,8.91,500445,0
+NUV.US,D,20241104,000000,8.91,8.98,8.9,8.9,371964,0
+NUV.US,D,20241105,000000,8.93,8.96,8.915,8.93,362931,0
+NUV.US,D,20241106,000000,8.88,8.895,8.79,8.89,1227355,0
+NUV.US,D,20241107,000000,8.93,8.94,8.9,8.93,279566,0
+NUV.US,D,20241108,000000,8.96,8.99,8.95,8.96,362282,0
+NUV.US,D,20241111,000000,8.96,8.985,8.9,8.93,623775,0
+NUV.US,D,20241112,000000,8.93,8.93,8.85,8.87,449908,0
+NUV.US,D,20241113,000000,8.89,8.9,8.85,8.86,365469,0
+NUV.US,D,20241114,000000,8.86,8.89,8.83,8.86,458966,0
+NUV.US,D,20241115,000000,8.81,8.83,8.79,8.79,488695,0
+NUV.US,D,20241118,000000,8.8,8.8199,8.74,8.77,563262,0
+NUV.US,D,20241119,000000,8.76,8.8,8.74,8.8,585821,0
+NUV.US,D,20241120,000000,8.79,8.8,8.75,8.76,331428,0
+NUV.US,D,20241121,000000,8.78,8.8,8.71,8.73,716025,0
+NUV.US,D,20241122,000000,8.76,8.7987,8.75,8.79,414487,0
+NUV.US,D,20241125,000000,8.86,8.86,8.81,8.83,409537,0
+NUV.US,D,20241126,000000,8.83,8.83,8.765,8.82,421412,0
+NUV.US,D,20241127,000000,8.84,8.93,8.835,8.92,376754,0
+NUV.US,D,20241129,000000,8.93,9.03,8.93,9,212205,0
+NUV.US,D,20241202,000000,9.02,9.0595,8.9961,9.02,507294,0
+NUV.US,D,20241203,000000,9.03,9.05,8.91,8.93,597797,0
+NUV.US,D,20241204,000000,8.94,8.95,8.9,8.94,531634,0
+NUV.US,D,20241205,000000,8.9484,8.95,8.865,8.88,427485,0
+NUV.US,D,20241206,000000,8.89,8.925,8.88,8.92,359794,0
+NUV.US,D,20241209,000000,8.935,8.95,8.9,8.91,460349,0
+NUV.US,D,20241210,000000,8.93,8.93,8.87,8.9,567265,0
+NUV.US,D,20241211,000000,8.901,8.94,8.88,8.92,595705,0
+NUV.US,D,20241212,000000,8.91,8.915,8.86,8.86,482198,0
+NUV.US,D,20241213,000000,8.8381,8.8534,8.76,8.8,626765,0
+NUV.US,D,20241216,000000,8.79,8.8,8.71,8.71,640074,0
+NUV.US,D,20241217,000000,8.7102,8.75,8.68,8.68,642850,0
+NUV.US,D,20241218,000000,8.68,8.72,8.59,8.63,909982,0
+NUV.US,D,20241219,000000,8.6236,8.65,8.48,8.51,1312702,0
+NUV.US,D,20241220,000000,8.5071,8.55,8.5,8.51,1040036,0
+NUV.US,D,20241223,000000,8.51,8.6,8.4686,8.52,1354411,0
+NUV.US,D,20241224,000000,8.5,8.54,8.48,8.53,618256,0
+NUV.US,D,20241226,000000,8.53,8.57,8.49,8.57,959016,0
+NUV.US,D,20241227,000000,8.55,8.56,8.51,8.53,1137111,0
+NUV.US,D,20241230,000000,8.501,8.57,8.48,8.55,2122840,0
+NUV.US,D,20241231,000000,8.56,8.65,8.54,8.59,1259201,0
+NUV.US,D,20250102,000000,8.6088,8.67,8.6,8.67,317570,0
+NUV.US,D,20250103,000000,8.69,8.73,8.66,8.7,260834,0
+NUV.US,D,20250106,000000,8.7,8.71,8.655,8.69,440570,0
+NUV.US,D,20250107,000000,8.6801,8.7,8.635,8.66,415514,0
+NUV.US,D,20250108,000000,8.65,8.7,8.625,8.64,514454,0
+NUV.US,D,20250110,000000,8.71,8.71,8.56,8.58,516354,0
+NUV.US,D,20250113,000000,8.59,8.62,8.56,8.59,374247,0
+NUV.US,D,20250114,000000,8.59,8.63,8.58,8.61,393060,0
+NUV.US,D,20250115,000000,8.645,8.67,8.62,8.65,590041,0
+NUV.US,D,20250116,000000,8.69,8.69,8.595,8.65,349085,0
+NUV.US,D,20250117,000000,8.69,8.6992,8.645,8.69,339872,0
+NUV.US,D,20250121,000000,8.715,8.74,8.67,8.71,441984,0
+NUV.US,D,20250122,000000,8.7,8.735,8.69,8.69,319263,0
+NUV.US,D,20250123,000000,8.635,8.69,8.605,8.69,772756,0
+NUV.US,D,20250124,000000,8.695,8.71,8.64,8.7,345108,0
+NUV.US,D,20250127,000000,8.6975,8.75,8.6975,8.74,308595,0
+NUV.US,D,20250128,000000,8.73,8.75,8.69,8.72,360812,0
+NUV.US,D,20250129,000000,8.72,8.73,8.67,8.68,491768,0
+NUV.US,D,20250130,000000,8.7,8.71,8.68,8.7,359576,0
+NUV.US,D,20250131,000000,8.71,8.81,8.7,8.8,828070,0
+NUV.US,D,20250203,000000,8.83,8.86,8.79,8.82,556200,0
+NUV.US,D,20250204,000000,8.8194,8.84,8.8,8.82,332174,0
+NUV.US,D,20250205,000000,8.855,8.885,8.84,8.87,492498,0
+NUV.US,D,20250206,000000,8.87,8.89,8.845,8.87,311307,0
+NUV.US,D,20250207,000000,8.9,8.9,8.84,8.86,384005,0
+NUV.US,D,20250210,000000,8.87,8.91,8.86,8.86,292020,0
+NUV.US,D,20250211,000000,8.8595,8.87,8.84,8.85,282095,0
+NUV.US,D,20250212,000000,8.78,8.82,8.78,8.81,336530,0
+NUV.US,D,20250213,000000,8.83,8.85,8.815,8.84,289065,0
+NUV.US,D,20250214,000000,8.83,8.8789,8.825,8.87,373467,0
+NUV.US,D,20250218,000000,8.8799,8.88,8.8301,8.87,340676,0
+NUV.US,D,20250219,000000,8.879,8.9,8.87,8.9,407706,0
+NUV.US,D,20250220,000000,8.905,8.91,8.86,8.87,379864,0
+NUV.US,D,20250221,000000,8.87,8.89,8.85,8.88,300167,0
+NUV.US,D,20250224,000000,8.89,8.9,8.85,8.85,274770,0
+NUV.US,D,20250225,000000,8.8791,8.89,8.84,8.87,406622,0
+NUV.US,D,20250226,000000,8.88,8.89,8.83,8.85,449433,0
+NUV.US,D,20250227,000000,8.86,8.87,8.84,8.85,270019,0
+NUV.US,D,20250228,000000,8.86,8.92,8.84,8.9,592904,0
+NUV.US,D,20250303,000000,8.9,8.9,8.84,8.84,508727,0
+NUV.US,D,20250304,000000,8.855,8.86,8.81,8.82,351901,0
+NUV.US,D,20250305,000000,8.81,8.84,8.8049,8.82,333548,0
+NUV.US,D,20250306,000000,8.8095,8.8244,8.8,8.81,460968,0
+NUV.US,D,20250307,000000,8.8,8.825,8.79,8.79,551776,0
+NUV.US,D,20250310,000000,8.8,8.81,8.77,8.8,329030,0
+NUV.US,D,20250311,000000,8.79,8.8302,8.77,8.79,325721,0
+NUV.US,D,20250312,000000,8.8,8.81,8.72,8.76,304525,0
+NUV.US,D,20250313,000000,8.7495,8.75,8.71,8.72,364607,0
+NUV.US,D,20250314,000000,8.69,8.71,8.64,8.64,458152,0
+NUV.US,D,20250317,000000,8.65,8.6903,8.63,8.65,523686,0
+NUV.US,D,20250318,000000,8.66,8.68,8.62,8.65,249417,0
+NUV.US,D,20250319,000000,8.61,8.63,8.57,8.62,673234,0
+NUV.US,D,20250320,000000,8.64,8.73,8.64,8.73,474643,0
+NUV.US,D,20250321,000000,8.75,8.79,8.71,8.79,431172,0
+NUV.US,D,20250324,000000,8.82,8.87,8.8,8.86,580927,0
+NUV.US,D,20250325,000000,8.86,8.8657,8.76,8.81,533951,0
+NUV.US,D,20250326,000000,8.78,8.8,8.74,8.75,335806,0
+NUV.US,D,20250327,000000,8.73,8.76,8.71,8.73,285579,0
+NUV.US,D,20250328,000000,8.75,8.79,8.735,8.75,223074,0
+NUV.US,D,20250331,000000,8.784,8.81,8.75,8.77,494989,0
+NUV.US,D,20250401,000000,8.81,8.81,8.76,8.77,353678,0
+NUV.US,D,20250402,000000,8.78,8.78,8.73,8.76,345792,0
+NUV.US,D,20250403,000000,8.75,8.77,8.7201,8.73,603215,0
+NUV.US,D,20250404,000000,8.76,8.76,8.66,8.6699,771818,0
+NUV.US,D,20250407,000000,8.6401,8.68,8.56,8.62,859470,0
+NUV.US,D,20250408,000000,8.6225,8.676,8.51,8.53,776135,0
+NUV.US,D,20250409,000000,8.48,8.7,8.38,8.56,1558740,0
+NUV.US,D,20250410,000000,8.52,8.58,8.43,8.48,799579,0
+NUV.US,D,20250411,000000,8.49,8.53,8.4223,8.48,960102,0
+NUV.US,D,20250414,000000,8.51,8.64,8.51,8.61,501686,0
+NUV.US,D,20250415,000000,8.58,8.615,8.52,8.54,574588,0
+NUV.US,D,20250416,000000,8.5101,8.58,8.5101,8.55,562686,0
+NUV.US,D,20250417,000000,8.6,8.61,8.53,8.55,521257,0
+NUV.US,D,20250421,000000,8.545,8.55,8.41,8.43,716174,0
+NUV.US,D,20250422,000000,8.48,8.57,8.46,8.52,462131,0
+NUV.US,D,20250423,000000,8.58,8.6,8.49,8.57,745443,0
+NUV.US,D,20250424,000000,8.59,8.75,8.57,8.68,816216,0
+NUV.US,D,20250425,000000,8.68,8.7099,8.65,8.67,362366,0
+NUV.US,D,20250428,000000,8.685,8.69,8.63,8.64,311662,0
+NUV.US,D,20250429,000000,8.635,8.67,8.62,8.67,493894,0
+NUV.US,D,20250430,000000,8.64,8.72,8.6017,8.67,642315,0
+NUV.US,D,20250501,000000,8.6899,8.74,8.675,8.69,450324,0
+NUV.US,D,20250502,000000,8.672,8.69,8.66,8.68,403295,0
+NUV.US,D,20250505,000000,8.67,8.68,8.64,8.64,528631,0
+NUV.US,D,20250506,000000,8.645,8.69,8.64,8.66,447118,0
+NUV.US,D,20250507,000000,8.68,8.71,8.6401,8.7,410361,0
+NUV.US,D,20250508,000000,8.7,8.73,8.67,8.71,483909,0
+NUV.US,D,20250509,000000,8.73,8.74,8.69,8.71,349546,0
+NUV.US,D,20250512,000000,8.73,8.73,8.68,8.68,364209,0
+NUV.US,D,20250513,000000,8.69,8.7097,8.65,8.67,556388,0
+NUV.US,D,20250514,000000,8.6868,8.69,8.55,8.59,727684,0
+NUV.US,D,20250515,000000,8.5977,8.6354,8.57,8.61,452567,0
+NUV.US,D,20250516,000000,8.65,8.67,8.5701,8.599,384827,0
+NUV.US,D,20250519,000000,8.55,8.63,8.55,8.58,453312,0
+NUV.US,D,20250520,000000,8.5984,8.61,8.555,8.58,432336,0
+NUV.US,D,20250521,000000,8.56,8.58,8.46,8.46,470638,0
+NUV.US,D,20250522,000000,8.47,8.53,8.47,8.494,493881,0
+NUV.US,D,20250523,000000,8.5046,8.52,8.49,8.5,330063,0
+NUV.US,D,20250527,000000,8.5246,8.56,8.51,8.55,407829,0
+NUV.US,D,20250528,000000,8.5575,8.57,8.4944,8.53,462247,0
+NUV.US,D,20250529,000000,8.54,8.55,8.48,8.5,398677,0
+NUV.US,D,20250530,000000,8.51,8.56,8.51,8.56,468588,0
+NUV.US,D,20250602,000000,8.56,8.59,8.5299,8.55,459237,0
+NUV.US,D,20250603,000000,8.55,8.57,8.53,8.56,361491,0
+NUV.US,D,20250604,000000,8.59,8.59,8.54,8.56,435365,0
+NUV.US,D,20250605,000000,8.58,8.58,8.51,8.54,434276,0
+NUV.US,D,20250606,000000,8.55,8.553,8.52,8.54,269492,0
+NUV.US,D,20250609,000000,8.51,8.58,8.51,8.58,489833,0
+NUV.US,D,20250610,000000,8.56,8.59,8.56,8.57,478951,0
+NUV.US,D,20250611,000000,8.5874,8.6,8.55,8.6,402110,0
+NUV.US,D,20250612,000000,8.6,8.62,8.58,8.59,300281,0
+NUV.US,D,20250613,000000,8.56,8.57,8.53,8.53,423705,0
+NUV.US,D,20250616,000000,8.56,8.575,8.43,8.45,1460292,0
+NUV.US,D,20250617,000000,8.47,8.53,8.46,8.53,552890,0
+NUV.US,D,20250618,000000,8.5082,8.55,8.5082,8.55,399414,0
+NUV.US,D,20250620,000000,8.53,8.55,8.495,8.52,366541,0
+NUV.US,D,20250623,000000,8.53,8.61,8.53,8.61,380580,0
+NUV.US,D,20250624,000000,8.59,8.64,8.59,8.64,334847,0
+NUV.US,D,20250625,000000,8.64,8.67,8.5646,8.58,408064,0
+NUV.US,D,20250626,000000,8.5999,8.7,8.58,8.7,1344067,0
+NUV.US,D,20250627,000000,8.71,8.72,8.64,8.68,401990,0
+NUV.US,D,20250630,000000,8.7,8.7248,8.68,8.69,635014,0
+NUV.US,D,20250701,000000,8.72,8.74,8.72,8.74,451970,0
+NUV.US,D,20250702,000000,8.7352,8.75,8.7,8.75,535578,0
+NUV.US,D,20250703,000000,8.76,8.77,8.7,8.74,308940,0
+NUV.US,D,20250707,000000,8.7001,8.74,8.69,8.71,483722,0
+NUV.US,D,20250708,000000,8.7091,8.71,8.67,8.7,536632,0
+NUV.US,D,20250709,000000,8.7001,8.71,8.65,8.68,412657,0
+NUV.US,D,20250710,000000,8.69,8.7,8.65,8.69,424536,0
+NUV.US,D,20250711,000000,8.66,8.8,8.62,8.68,656922,0
+NUV.US,D,20250714,000000,8.68,8.695,8.65,8.69,459540,0
+NUV.US,D,20250715,000000,8.66,8.67,8.63,8.66,367579,0
+NUV.US,D,20250716,000000,8.65,8.65,8.6,8.61,376579,0
+NUV.US,D,20250717,000000,8.6,8.62,8.57,8.6,397715,0
+NUV.US,D,20250718,000000,8.62,8.63,8.58,8.59,282999,0
+NUV.US,D,20250721,000000,8.6001,8.62,8.53,8.56,628789,0
+NUV.US,D,20250722,000000,8.545,8.56,8.51,8.53,643809,0
+NUV.US,D,20250723,000000,8.53,8.53,8.45,8.46,520519,0
+NUV.US,D,20250724,000000,8.47,8.5191,8.46,8.5,504833,0
+NUV.US,D,20250725,000000,8.51,8.54,8.49,8.54,466551,0
+NUV.US,D,20250728,000000,8.5301,8.5365,8.5,8.5,214138,0
+NUV.US,D,20250729,000000,8.495,8.52,8.495,8.5,373467,0
+NUV.US,D,20250730,000000,8.5026,8.5099,8.48,8.5,341477,0
+NUV.US,D,20250731,000000,8.52,8.56,8.51,8.55,572231,0
+NUV.US,D,20250801,000000,8.6,8.63,8.56,8.62,521845,0
+NUV.US,D,20250804,000000,8.6208,8.63,8.58,8.58,431313,0
+NUV.US,D,20250805,000000,8.6,8.64,8.57,8.59,416959,0
+NUV.US,D,20250806,000000,8.6242,8.63,8.5837,8.62,347647,0
+NUV.US,D,20250807,000000,8.63,8.64,8.6,8.62,319056,0
+NUV.US,D,20250808,000000,8.63,8.65,8.59,8.64,365300,0
+NUV.US,D,20250811,000000,8.66,8.67,8.62,8.64,485846,0
+NUV.US,D,20250812,000000,8.6301,8.67,8.6,8.66,541009,0
+NUV.US,D,20250813,000000,8.67,8.68,8.66,8.67,483558,0
+NUV.US,D,20250814,000000,8.67,8.68,8.61,8.64,467376,0
+NUV.US,D,20250815,000000,8.6301,8.64,8.5,8.6,792520,0
+NUV.US,D,20250818,000000,8.6,8.61,8.58,8.59,360156,0
+NUV.US,D,20250819,000000,8.5981,8.6,8.56,8.58,276194,0
+NUV.US,D,20250820,000000,8.5815,8.65,8.5501,8.64,475336,0
+NUV.US,D,20250821,000000,8.61,8.64,8.595,8.61,509734,0
+NUV.US,D,20250822,000000,8.63,8.665,8.62,8.66,548625,0
+NUV.US,D,20250825,000000,8.65,8.68,8.605,8.62,418296,0
+NUV.US,D,20250826,000000,8.64,8.65,8.61,8.63,401120,0
+NUV.US,D,20250827,000000,8.63,8.67,8.63,8.66,635351,0
+NUV.US,D,20250828,000000,8.68,8.69,8.66,8.68,458096,0
+NUV.US,D,20250829,000000,8.67,8.69,8.661,8.68,485604,0
+NUV.US,D,20250902,000000,8.67,8.7,8.64,8.68,457091,0
+NUV.US,D,20250903,000000,8.69,8.71,8.675,8.71,378454,0
+NUV.US,D,20250904,000000,8.72,8.73,8.6901,8.72,405306,0
+NUV.US,D,20250905,000000,8.735,8.77,8.735,8.77,550240,0
+NUV.US,D,20250908,000000,8.77,8.83,8.77,8.78,625743,0
+NUV.US,D,20250909,000000,8.8094,8.84,8.79,8.84,472910,0
+NUV.US,D,20250910,000000,8.86,8.9,8.85,8.89,524274,0
+NUV.US,D,20250911,000000,8.92,8.94,8.9,8.92,350332,0
+NUV.US,D,20250912,000000,8.95,8.95,8.9,8.92,341503,0
+NUV.US,D,20250915,000000,8.901,8.92,8.89,8.92,417957,0
+NUV.US,D,20250916,000000,8.95,8.95,8.8901,8.93,382074,0
+NUV.US,D,20250917,000000,8.95,8.97,8.9,8.93,494519,0
+NUV.US,D,20250918,000000,8.93,8.97,8.9,8.97,416064,0
+NUV.US,D,20250919,000000,8.96,8.985,8.93,8.98,376068,0
+NUV.US,D,20250922,000000,8.98,9,8.94,8.96,411370,0
+NUV.US,D,20250923,000000,8.97,9,8.95,9,625221,0
+NUV.US,D,20250924,000000,8.98,8.99,8.94,8.97,361943,0
+NUV.US,D,20250925,000000,8.9623,8.975,8.94,8.97,487006,0
+NUV.US,D,20250926,000000,8.9691,9.04,8.96,9.02,236232,0
+NUV.US,D,20250929,000000,9.035,9.05,8.9,8.93,504451,0
+NUV.US,D,20250930,000000,8.92,8.98,8.91,8.98,563219,0
+NUV.US,D,20251001,000000,8.9825,9.02,8.97,8.99,413648,0
+NUV.US,D,20251002,000000,9.01,9.02,8.95,8.99,374745,0
+NUV.US,D,20251003,000000,8.97,9.03,8.945,9.02,366272,0
+NUV.US,D,20251006,000000,8.99,9,8.93,8.93,515428,0
+NUV.US,D,20251007,000000,8.96,8.99,8.8842,8.94,504504,0
+NUV.US,D,20251008,000000,8.97,9,8.955,9,378050,0
+NUV.US,D,20251009,000000,8.96,9.015,8.92,8.99,518113,0
+NUV.US,D,20251010,000000,9.02,9.08,8.98,9.07,500496,0
+NUV.US,D,20251013,000000,9.06,9.08,9.04,9.06,372361,0
+NUV.US,D,20251014,000000,9.06,9.09,9.02,9.09,411502,0
+NUV.US,D,20251015,000000,9.06,9.08,9.04,9.06,330730,0
+NUV.US,D,20251016,000000,9.05,9.065,8.97,8.99,331326,0
+NUV.US,D,20251017,000000,8.98,9.07,8.94,9.06,994008,0
+NUV.US,D,20251020,000000,9.08,9.1,9.04,9.09,464265,0
+NUV.US,D,20251021,000000,9.0905,9.1,9.02,9.03,545040,0
+NUV.US,D,20251022,000000,9.035,9.035,8.95,8.99,552348,0
+NUV.US,D,20251023,000000,9,9.01,8.97,9.01,313986,0
+NUV.US,D,20251024,000000,9.01,9.03,8.995,9.02,316053,0
+NUV.US,D,20251027,000000,9.04,9.05,8.97,9.02,613054,0
+NUV.US,D,20251028,000000,9.02,9.03,8.95,9.03,512057,0
+NUV.US,D,20251029,000000,9.01,9.01,8.97,8.98,466673,0
+NUV.US,D,20251030,000000,8.97,8.97,8.91,8.97,359341,0
+NUV.US,D,20251031,000000,8.955,9.02,8.955,9,545678,0
+NUV.US,D,20251103,000000,9.005,9.03,8.98,9.03,560857,0
+NUV.US,D,20251104,000000,9.03,9.095,9.02,9.07,745446,0
+NUV.US,D,20251105,000000,9.09,9.125,9.06,9.07,943607,0
+NUV.US,D,20251106,000000,9.1,9.11,9.0555,9.11,450702,0
+NUV.US,D,20251107,000000,9.099,9.13,9.07,9.11,518480,0
+NUV.US,D,20251110,000000,9.11,9.12,9.09,9.1,312123,0
+NUV.US,D,20251111,000000,9.1,9.15,9.1,9.14,851531,0
+NUV.US,D,20251112,000000,9.15,9.15,9.09,9.12,258687,0
+NUV.US,D,20251113,000000,9.14,9.15,9.1,9.11,775546,0
+NUV.US,D,20251114,000000,9.09,9.09,9.02,9.03,565517,0
+NUV.US,D,20251117,000000,9.06,9.09,9.0445,9.08,391806,0
+NUV.US,D,20251118,000000,9.0795,9.1,9.063637,9.1,320039,0
+NUV.US,D,20251119,000000,9.0888,9.11,9.05,9.07,499077,0
+NUV.US,D,20251120,000000,9.06,9.08,9.0001,9.03,332979,0
+NUV.US,D,20251121,000000,9.0516,9.0585,9,9.04,312386,0
+NUV.US,D,20251124,000000,9.07,9.07,9.042,9.06,418518,0
+NUV.US,D,20251125,000000,9.05,9.08,9.05,9.08,739707,0
+NUV.US,D,20251126,000000,9.07,9.07,9.02,9.05,481005,0
+NUV.US,D,20251128,000000,9.04,9.09,9.04,9.09,238411,0
+NUV.US,D,20251201,000000,9.06,9.09,9.05,9.08,616849,0
+NUV.US,D,20251202,000000,9.06,9.08,9.03,9.06,690185,0
+NUV.US,D,20251203,000000,9.08,9.11,9.08,9.11,656460,0
+NUV.US,D,20251204,000000,9.1,9.14,9.1,9.13,550005,0
+NUV.US,D,20251205,000000,9.14,9.14,9.09,9.13,670790,0
+NUV.US,D,20251208,000000,9.13,9.13,9.07,9.1,404067,0
+NUV.US,D,20251209,000000,9.12,9.12,9.08,9.08,501408,0
+NUV.US,D,20251210,000000,9.08,9.12,9.045,9.12,830263,0
+NUV.US,D,20251211,000000,9.11,9.13,9.09,9.1,538534,0
+NUV.US,D,20251212,000000,9.1,9.1099,9.06,9.06,333875,0
+NUV.US,D,20251215,000000,9.065,9.07,8.99,8.99,545289,0
+NUV.US,D,20251216,000000,9,9.01,8.95,8.97,803181,0
+NUV.US,D,20251217,000000,8.985,9.02,8.96,8.96,470086,0
+NUV.US,D,20251218,000000,9.02,9.03,8.98,8.98,670259,0
+NUV.US,D,20251219,000000,8.99,9.01,8.93,8.93,682846,0
+NUV.US,D,20251222,000000,8.97,8.99,8.96,8.96,845258,0
+NUV.US,D,20251223,000000,8.96,8.99,8.9569,8.99,674220,0
+NUV.US,D,20251224,000000,8.99,9,8.97,8.98,226226,0
+NUV.US,D,20251226,000000,8.99,9,8.91,8.95,664721,0
+NUV.US,D,20251229,000000,8.95,9,8.9001,9,868953,0
+NUV.US,D,20251230,000000,9,9.1,8.98,9.09,755437,0
+NUV.US,D,20251231,000000,9.09,9.12,9.06,9.06,1063240,0
+NUV.US,D,20260102,000000,9.09,9.1,9.02,9.1,412053,0
+NUV.US,D,20260105,000000,9.08,9.09,9.055,9.08,548907,0
+NUV.US,D,20260106,000000,9.08,9.09,9.05,9.06,354544,0
+NUV.US,D,20260107,000000,9.08,9.09,9.0315,9.05,509780,0
+NUV.US,D,20260108,000000,9.04,9.0637,9.03,9.04,437536,0
+NUV.US,D,20260109,000000,9.06,9.06,9.02,9.05,799202,0
+NUV.US,D,20260112,000000,9.039,9.08,9.039,9.07,546702,0
+NUV.US,D,20260113,000000,9.09,9.1,9.08,9.09,379791,0
+NUV.US,D,20260114,000000,9.07,9.11,9.07,9.11,480378,0
+NUV.US,D,20260115,000000,9.09,9.1,9.08,9.1,293354,0
+NUV.US,D,20260116,000000,9.0656,9.18,9.06,9.17,628566,0
+NUV.US,D,20260120,000000,9.127,9.16,9.0706,9.14,667245,0
+NUV.US,D,20260121,000000,9.13,9.13,9,9.07,724752,0
+NUV.US,D,20260122,000000,9.065,9.09,9.04,9.06,553322,0
+NUV.US,D,20260123,000000,9.06,9.08,9.0218,9.05,422448,0
+NUV.US,D,20260126,000000,9.045,9.095,9.005,9.07,781542,0
+NUV.US,D,20260127,000000,9.06,9.1,9.05,9.1,450069,0
+NUV.US,D,20260128,000000,9.1,9.12,9.085,9.12,710321,0
+NUV.US,D,20260129,000000,9.12,9.12,9.0714,9.1,312327,0
+NUV.US,D,20260130,000000,9.09,9.14,9.08,9.14,463422,0
+NUV.US,D,20260202,000000,9.16,9.16,9.13,9.16,775726,0
+NUV.US,D,20260203,000000,9.17,9.19,9.12,9.17,780835,0
+NUV.US,D,20260204,000000,9.16,9.19,9.14,9.16,409638,0
+NUV.US,D,20260205,000000,9.17,9.18,9.16,9.17,276778,0
+NUV.US,D,20260206,000000,9.18,9.18,9.16,9.18,339646,0
+NUV.US,D,20260209,000000,9.19,9.2,9.17,9.19,346635,0
+NUV.US,D,20260210,000000,9.203,9.22,9.15,9.18,509098,0
+NUV.US,D,20260211,000000,9.16,9.19,9.16,9.19,274433,0
+NUV.US,D,20260212,000000,9.21,9.23,9.165,9.2,562221,0
+NUV.US,D,20260213,000000,9.18,9.2,9.15,9.2,623085,0
+NUV.US,D,20260217,000000,9.225,9.23,9.181,9.23,548468,0
+NUV.US,D,20260218,000000,9.22,9.22,9.18,9.2,410620,0
diff --git a/daily/us/nyse stocks/2/nuvb.us.txt b/daily/us/nyse stocks/2/nuvb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ff1fca5ab4ad26bcb00af9a41c880f8302a35e1
--- /dev/null
+++ b/daily/us/nyse stocks/2/nuvb.us.txt	
@@ -0,0 +1,1373 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUVB.US,D,20200827,000000,9.55,9.75,9.55,9.75,716,0
+NUVB.US,D,20200828,000000,9.89,9.95,9.89,9.95,1920,0
+NUVB.US,D,20200831,000000,10,10,10,10,322,0
+NUVB.US,D,20200901,000000,10.65,10.65,10.65,10.65,137,0
+NUVB.US,D,20200902,000000,10.2,10.3,10.2,10.3,635,0
+NUVB.US,D,20200903,000000,10.5,10.5,10.26,10.26,7299,0
+NUVB.US,D,20200904,000000,10.31,10.77,10.1,10.1,2047,0
+NUVB.US,D,20200908,000000,10.39,10.5965,10.09,10.4735,1590,0
+NUVB.US,D,20200909,000000,10.4,10.4,10.27,10.27,80049,0
+NUVB.US,D,20200910,000000,10.4021,12,10.4021,11.49,13509,0
+NUVB.US,D,20200911,000000,10.92,11.25,10.92,11.25,2231,0
+NUVB.US,D,20200914,000000,11.3,11.5,11.23,11.285,3187,0
+NUVB.US,D,20200915,000000,11.28,11.6199,11.28,11.61,4635,0
+NUVB.US,D,20200916,000000,11.58,11.77,11.31,11.5,5567,0
+NUVB.US,D,20200917,000000,11.5,11.5,11,11.05,2660,0
+NUVB.US,D,20200918,000000,11,11.05,10.56,11,2914,0
+NUVB.US,D,20200921,000000,11.35,11.35,11.01,11.2,1138,0
+NUVB.US,D,20200922,000000,11,11.28,11,11.1441,2998,0
+NUVB.US,D,20200923,000000,11.21,11.21,11.13,11.15,1562,0
+NUVB.US,D,20200924,000000,11.1,11.43,11.08,11.43,3058,0
+NUVB.US,D,20200925,000000,11.4,11.4,11.0771,11.4,11121,0
+NUVB.US,D,20200928,000000,11.3,11.4,11,11.105,9562,0
+NUVB.US,D,20200930,000000,11.2,11.2,11.198,11.198,6286,0
+NUVB.US,D,20201001,000000,11.2,11.2,11,11.125,6177,0
+NUVB.US,D,20201002,000000,11.05,11.05,11,11,3375,0
+NUVB.US,D,20201005,000000,10.96,11.21,10.71,10.95,4526,0
+NUVB.US,D,20201006,000000,10.53,11.43,10.5,11.04,12297,0
+NUVB.US,D,20201007,000000,11,11.02,11,11.02,4699,0
+NUVB.US,D,20201008,000000,11,11.1,10.72,10.95,3620,0
+NUVB.US,D,20201009,000000,11,11,11,11,499,0
+NUVB.US,D,20201012,000000,11.16,11.18,10.71,10.79,3866,0
+NUVB.US,D,20201013,000000,10.73,10.8944,10.73,10.8944,1203,0
+NUVB.US,D,20201015,000000,11,11,10.906,10.906,1600,0
+NUVB.US,D,20201019,000000,10.96,10.96,10.96,10.96,100,0
+NUVB.US,D,20201020,000000,11,11.1,11,11.1,24534,0
+NUVB.US,D,20201021,000000,12.47,12.52,10.3,10.675,683045,0
+NUVB.US,D,20201022,000000,10.87,11.05,10.2,10.3,165579,0
+NUVB.US,D,20201023,000000,10.47,10.61,10.15,10.32,214117,0
+NUVB.US,D,20201026,000000,10.44,10.525,10.26,10.26,27972,0
+NUVB.US,D,20201027,000000,10.38,10.5,10.2,10.28,386058,0
+NUVB.US,D,20201028,000000,10.23,10.25,10.1783,10.25,1754,0
+NUVB.US,D,20201029,000000,10.21,10.21,9.97,10.17,339741,0
+NUVB.US,D,20201030,000000,10.4,10.4,10.02,10.09,150719,0
+NUVB.US,D,20201102,000000,10.13,10.15,10,10.05,87732,0
+NUVB.US,D,20201103,000000,10.05,10.055,10.05,10.055,115678,0
+NUVB.US,D,20201104,000000,10.05,10.16,9.98,10.16,51430,0
+NUVB.US,D,20201105,000000,10.11,10.35,9.908,10.23,438783,0
+NUVB.US,D,20201106,000000,10.1824,10.31,10.12,10.25,2806,0
+NUVB.US,D,20201109,000000,10.21,10.4,10.13,10.27,9936,0
+NUVB.US,D,20201110,000000,10.38,10.4,10.15,10.27,27072,0
+NUVB.US,D,20201111,000000,10.1301,10.27,9.78,10.19,37311,0
+NUVB.US,D,20201112,000000,10.18,10.38,9.97,10.07,21151,0
+NUVB.US,D,20201113,000000,10.07,10.25,10.07,10.15,2280,0
+NUVB.US,D,20201116,000000,10.38,10.38,10.01,10.065,32832,0
+NUVB.US,D,20201117,000000,10.28,10.28,9.97,10.02,89516,0
+NUVB.US,D,20201118,000000,9.95,10.22,9.95,10.05,27660,0
+NUVB.US,D,20201119,000000,10.19,10.2481,10.02,10.13,38579,0
+NUVB.US,D,20201120,000000,10.2,10.34,9.95,10.1,38647,0
+NUVB.US,D,20201123,000000,10.23,10.2373,9.97,10.21,148102,0
+NUVB.US,D,20201124,000000,10.16,10.28,9.97,10.08,189469,0
+NUVB.US,D,20201125,000000,9.97,10.09,9.78,10.06,521600,0
+NUVB.US,D,20201127,000000,10.06,10.25,10.06,10.1,4899,0
+NUVB.US,D,20201130,000000,10.2,10.34,10,10.04,62381,0
+NUVB.US,D,20201201,000000,10.11,10.205,10.03,10.05,15892,0
+NUVB.US,D,20201202,000000,10.01,10.253,9.92,10,19720,0
+NUVB.US,D,20201203,000000,10.02,10.19,9.99,10.05,168976,0
+NUVB.US,D,20201204,000000,10,10.09,9.94,10.03,211616,0
+NUVB.US,D,20201207,000000,10.07,10.28,10.05,10.22,143952,0
+NUVB.US,D,20201208,000000,10.2,10.4263,10.1,10.245,281062,0
+NUVB.US,D,20201209,000000,10.4,10.4,10.1,10.26,70155,0
+NUVB.US,D,20201210,000000,10.18,10.28,10.05,10.2,60776,0
+NUVB.US,D,20201211,000000,10.2,10.2737,9.99,10.04,284381,0
+NUVB.US,D,20201214,000000,10.08,10.23,10.04,10.19,166496,0
+NUVB.US,D,20201215,000000,10.15,10.23,10.11,10.17,62971,0
+NUVB.US,D,20201216,000000,10.1559,10.58,10.15,10.5,151395,0
+NUVB.US,D,20201217,000000,10.44,10.58,10.36,10.41,105763,0
+NUVB.US,D,20201218,000000,10.45,10.57,10.3,10.3,50318,0
+NUVB.US,D,20201221,000000,10.3,10.47,10.15,10.25,69829,0
+NUVB.US,D,20201222,000000,10.3,10.5,10.15,10.44,96049,0
+NUVB.US,D,20201223,000000,10.39,10.7,10.3501,10.39,117057,0
+NUVB.US,D,20201224,000000,10.44,10.77,10.435,10.59,49202,0
+NUVB.US,D,20201228,000000,10.88,10.96,10.31,10.56,80404,0
+NUVB.US,D,20201229,000000,10.65,10.68,10.52,10.53,84545,0
+NUVB.US,D,20201230,000000,10.64,11.3248,10.55,11.05,845688,0
+NUVB.US,D,20201231,000000,11.14,11.94,10.89,11.7,2144857,0
+NUVB.US,D,20210104,000000,11.69,11.74,11,11.2,434806,0
+NUVB.US,D,20210105,000000,11.3,12,11.3,11.8,776683,0
+NUVB.US,D,20210106,000000,11.84,11.85,11.02,11.18,342541,0
+NUVB.US,D,20210107,000000,11.51,11.6968,11,11.09,561780,0
+NUVB.US,D,20210108,000000,11.11,11.2,10.81,11.02,257397,0
+NUVB.US,D,20210111,000000,11.01,11.18,10.85,10.96,240422,0
+NUVB.US,D,20210112,000000,10.88,11.35,10.88,11.07,359192,0
+NUVB.US,D,20210113,000000,11.16,11.16,10.85,10.9,247104,0
+NUVB.US,D,20210114,000000,10.96,11.0999,10.8501,10.92,340934,0
+NUVB.US,D,20210115,000000,11,11.0671,10.78,10.9,161064,0
+NUVB.US,D,20210119,000000,10.95,10.99,10.82,10.87,166007,0
+NUVB.US,D,20210120,000000,10.85,11.89,10.5719,11.4,639616,0
+NUVB.US,D,20210121,000000,11.66,11.6899,11.1001,11.2,304511,0
+NUVB.US,D,20210122,000000,11.3,11.47,10.96,11.07,285628,0
+NUVB.US,D,20210125,000000,11.15,11.25,10.88,10.95,269434,0
+NUVB.US,D,20210126,000000,11,11.055,10.82,11.04,456401,0
+NUVB.US,D,20210127,000000,10.8,10.86,10.09,10.31,400262,0
+NUVB.US,D,20210128,000000,10.37,10.5,10.226,10.29,286488,0
+NUVB.US,D,20210129,000000,10.29,10.41,10.08,10.25,302440,0
+NUVB.US,D,20210201,000000,10.36,10.84,10.16,10.3,896456,0
+NUVB.US,D,20210202,000000,10.43,10.61,10.26,10.46,564996,0
+NUVB.US,D,20210203,000000,10.42,10.62,10.38,10.5,429878,0
+NUVB.US,D,20210204,000000,10.5,10.5,10.4,10.48,166301,0
+NUVB.US,D,20210205,000000,10.5,10.5567,10.39,10.45,195434,0
+NUVB.US,D,20210208,000000,10.43,10.54,10.31,10.43,355141,0
+NUVB.US,D,20210209,000000,10.43,10.69,10.4123,10.55,489117,0
+NUVB.US,D,20210210,000000,10.58,10.58,10.3,10.42,343893,0
+NUVB.US,D,20210211,000000,9.12,10.3,8.56,9.84,324930,0
+NUVB.US,D,20210212,000000,10,10.09,8.7,9,554776,0
+NUVB.US,D,20210216,000000,9.3,9.86,9.2501,9.75,576812,0
+NUVB.US,D,20210217,000000,9.68,10.22,9.63,10.13,396660,0
+NUVB.US,D,20210218,000000,10.08,10.13,9.75,9.94,260527,0
+NUVB.US,D,20210219,000000,9.7,10.33,9.7,10.17,320683,0
+NUVB.US,D,20210222,000000,10.14,10.43,9.47,10.1,471956,0
+NUVB.US,D,20210223,000000,9.9,10.49,9.67,10.1,346775,0
+NUVB.US,D,20210224,000000,10.07,10.62,9.9918,10.48,441761,0
+NUVB.US,D,20210225,000000,10.4,10.5,10.15,10.4,360845,0
+NUVB.US,D,20210226,000000,10.4,10.4,9.9,10.03,606808,0
+NUVB.US,D,20210301,000000,10,10.82,9.89,10.57,645768,0
+NUVB.US,D,20210302,000000,10.63,11.38,10.17,10.86,658604,0
+NUVB.US,D,20210303,000000,10.85,11.38,10.575,11,1056881,0
+NUVB.US,D,20210304,000000,10.98,11.3,10.4,10.5,856944,0
+NUVB.US,D,20210305,000000,10.34,10.97,9.685,10.86,809432,0
+NUVB.US,D,20210308,000000,11.22,11.85,11.01,11.54,1778831,0
+NUVB.US,D,20210309,000000,11.63,12.94,11.63,12.66,1207060,0
+NUVB.US,D,20210310,000000,12.72,13.479,12.7,12.92,998346,0
+NUVB.US,D,20210311,000000,13.16,14.19,13,13.86,1254578,0
+NUVB.US,D,20210312,000000,13.75,14.12,13.4301,13.78,956634,0
+NUVB.US,D,20210315,000000,13.93,14.15,13.79,14.05,1702176,0
+NUVB.US,D,20210316,000000,14.08,14.12,13.91,14.09,977073,0
+NUVB.US,D,20210317,000000,14.03,14.03,13.56,13.8,2533649,0
+NUVB.US,D,20210318,000000,13.66,14.31,13.656,14.01,2773203,0
+NUVB.US,D,20210319,000000,13.96,15,13.905,14.57,6291012,0
+NUVB.US,D,20210322,000000,14.32,15.075,14.25,14.46,2061624,0
+NUVB.US,D,20210323,000000,14.35,14.97,13.1,13.35,2155793,0
+NUVB.US,D,20210324,000000,13.27,13.47,11.885,11.93,631466,0
+NUVB.US,D,20210325,000000,11.81,11.81,10.345,10.5,1437381,0
+NUVB.US,D,20210326,000000,10.51,10.61,9.91,10.28,1106170,0
+NUVB.US,D,20210329,000000,10.2,10.24,9.77,9.83,489382,0
+NUVB.US,D,20210330,000000,9.79,10.24,9.53,10.23,522921,0
+NUVB.US,D,20210331,000000,10.19,10.73,10.19,10.45,461748,0
+NUVB.US,D,20210401,000000,10.54,10.63,10.14,10.2,478283,0
+NUVB.US,D,20210405,000000,10.51,11.09,10.41,10.85,1250126,0
+NUVB.US,D,20210406,000000,11.09,11.09,10.21,10.35,877324,0
+NUVB.US,D,20210407,000000,10.25,10.4,9.88,10.02,730229,0
+NUVB.US,D,20210408,000000,10,10.24,9.89,9.98,1432214,0
+NUVB.US,D,20210409,000000,9.98,10.18,9.89,10,2102724,0
+NUVB.US,D,20210412,000000,10,10.15,9.26,9.49,1107648,0
+NUVB.US,D,20210413,000000,9.55,10.805,9.4,10.69,441209,0
+NUVB.US,D,20210414,000000,11.17,11.99,11.03,11.57,645255,0
+NUVB.US,D,20210415,000000,11.76,11.88,11.61,11.76,358533,0
+NUVB.US,D,20210416,000000,11.86,11.89,11.28,11.35,252898,0
+NUVB.US,D,20210419,000000,11.35,11.35,10.9,10.96,187107,0
+NUVB.US,D,20210420,000000,11.02,11.25,10.14,10.24,506326,0
+NUVB.US,D,20210421,000000,10.28,10.7,10,10.61,463031,0
+NUVB.US,D,20210422,000000,10.7,11.03,10.35,10.78,496756,0
+NUVB.US,D,20210423,000000,10.98,11.35,10.9129,11.24,419834,0
+NUVB.US,D,20210426,000000,11.25,11.65,11.25,11.32,371178,0
+NUVB.US,D,20210427,000000,11.41,11.41,10.91,11,623590,0
+NUVB.US,D,20210428,000000,11,11.58,10.93,11.33,543099,0
+NUVB.US,D,20210429,000000,11.38,11.61,11.03,11.59,406163,0
+NUVB.US,D,20210430,000000,11.57,11.75,11.16,11.19,288025,0
+NUVB.US,D,20210503,000000,11.14,11.205,10.51,10.87,597484,0
+NUVB.US,D,20210504,000000,10.72,10.72,10.24,10.63,377487,0
+NUVB.US,D,20210505,000000,10.66,11.57,10.66,11.22,410962,0
+NUVB.US,D,20210506,000000,11.19,11.5,10.88,11.02,410092,0
+NUVB.US,D,20210507,000000,11.02,11.6,11.02,11.55,364944,0
+NUVB.US,D,20210510,000000,11.44,11.465,10.99,11.03,407249,0
+NUVB.US,D,20210511,000000,10.8,11,10.57,10.76,354601,0
+NUVB.US,D,20210512,000000,10.75,11.085,10.71,11.04,312605,0
+NUVB.US,D,20210513,000000,11.16,11.55,10.91,10.97,429264,0
+NUVB.US,D,20210514,000000,11.05,11.17,10.81,11.02,319064,0
+NUVB.US,D,20210517,000000,11.02,11.96,11.02,11.91,427951,0
+NUVB.US,D,20210518,000000,11.87,12.21,11.31,12,812163,0
+NUVB.US,D,20210519,000000,11.9,12.65,11.56,12.5,455269,0
+NUVB.US,D,20210520,000000,12.61,13.5,12.51,13.45,491774,0
+NUVB.US,D,20210521,000000,13.49,13.99,13.33,13.96,374352,0
+NUVB.US,D,20210524,000000,14.07,14.63,13.86,14.39,642118,0
+NUVB.US,D,20210525,000000,14.56,14.88,14.27,14.44,550452,0
+NUVB.US,D,20210526,000000,14.58,15.23,14.32,14.48,775452,0
+NUVB.US,D,20210527,000000,14.54,14.72,13.11,13.69,2503999,0
+NUVB.US,D,20210528,000000,13.47,14.38,13.29,14.22,1132941,0
+NUVB.US,D,20210601,000000,14.36,14.5,13.49,13.6,519988,0
+NUVB.US,D,20210602,000000,13.58,13.67,13,13.26,762716,0
+NUVB.US,D,20210603,000000,13,13.75,12.87,13.43,1851903,0
+NUVB.US,D,20210604,000000,13.5,13.5,12.02,12.25,1055568,0
+NUVB.US,D,20210607,000000,12.36,13.24,12.24,13.06,1926919,0
+NUVB.US,D,20210608,000000,13.09,13.63,12.33,13.53,1165397,0
+NUVB.US,D,20210609,000000,13.47,13.53,12.91,12.94,668278,0
+NUVB.US,D,20210610,000000,13,13.4,12.71,13.23,870755,0
+NUVB.US,D,20210611,000000,13.16,13.31,11.605,11.66,927052,0
+NUVB.US,D,20210614,000000,11.81,11.81,11.1699,11.41,797454,0
+NUVB.US,D,20210615,000000,11.27,11.492,11.02,11.14,667369,0
+NUVB.US,D,20210616,000000,11.08,11.19,10.825,11.01,1473741,0
+NUVB.US,D,20210617,000000,10.99,10.99,10.16,10.29,1582534,0
+NUVB.US,D,20210618,000000,10.18,10.41,9.62,9.67,2235824,0
+NUVB.US,D,20210621,000000,9.86,10.07,9.57,9.99,2159086,0
+NUVB.US,D,20210622,000000,10,10,9.36,9.6,1387004,0
+NUVB.US,D,20210623,000000,9.57,9.74,9.5,9.59,546642,0
+NUVB.US,D,20210624,000000,9.71,10.04,9.655,9.71,566162,0
+NUVB.US,D,20210625,000000,9.73,9.78,9.36,9.41,5425018,0
+NUVB.US,D,20210628,000000,9.38,9.6,9.35,9.41,599221,0
+NUVB.US,D,20210629,000000,9.42,9.52,9.06,9.22,500591,0
+NUVB.US,D,20210630,000000,9.2,9.34,9,9.31,462170,0
+NUVB.US,D,20210701,000000,9.35,9.47,9.15,9.35,400687,0
+NUVB.US,D,20210702,000000,9.35,9.47,9.18,9.4,360946,0
+NUVB.US,D,20210706,000000,9.5,9.55,9.16,9.27,440716,0
+NUVB.US,D,20210707,000000,9.25,9.49,9.09,9.44,452724,0
+NUVB.US,D,20210708,000000,9.32,9.44,9.07,9.13,1812284,0
+NUVB.US,D,20210709,000000,9.14,9.48,9.11,9.46,313826,0
+NUVB.US,D,20210712,000000,9.44,9.49,9.07,9.22,385915,0
+NUVB.US,D,20210713,000000,9.11,9.21,8.77,8.82,367295,0
+NUVB.US,D,20210714,000000,8.85,8.9,8.58,8.6,350351,0
+NUVB.US,D,20210715,000000,8.63,8.75,8.27,8.47,387128,0
+NUVB.US,D,20210716,000000,8.57,8.71,8.36,8.42,267540,0
+NUVB.US,D,20210719,000000,8.25,8.43,8.15,8.25,301579,0
+NUVB.US,D,20210720,000000,8.31,8.745,8.29,8.7,294767,0
+NUVB.US,D,20210721,000000,8.73,8.95,8.67,8.87,220785,0
+NUVB.US,D,20210722,000000,8.82,8.87,8.485,8.57,210049,0
+NUVB.US,D,20210723,000000,8.66,8.66,8.43,8.61,137170,0
+NUVB.US,D,20210726,000000,8.59,8.97,8.37,8.85,586904,0
+NUVB.US,D,20210727,000000,8.85,8.95,8.235,8.4,404099,0
+NUVB.US,D,20210728,000000,8.46,8.76,8.36,8.66,257139,0
+NUVB.US,D,20210729,000000,8.66,8.87,8.48,8.6,186122,0
+NUVB.US,D,20210730,000000,8.52,8.75,8.52,8.64,415484,0
+NUVB.US,D,20210802,000000,8.68,8.97,8.65,8.86,243919,0
+NUVB.US,D,20210803,000000,8.9,9.15,8.8,9.11,229482,0
+NUVB.US,D,20210804,000000,9.05,9.19,8.16,8.28,263696,0
+NUVB.US,D,20210805,000000,8.31,8.6,8.28,8.53,139854,0
+NUVB.US,D,20210806,000000,8.59,8.63,8.26,8.44,160876,0
+NUVB.US,D,20210809,000000,8.47,8.56,8.27,8.29,201439,0
+NUVB.US,D,20210810,000000,8.29,8.6,8.25,8.29,301532,0
+NUVB.US,D,20210811,000000,8.28,8.45,7.86,8.41,254948,0
+NUVB.US,D,20210812,000000,8.37,8.9,8.31,8.86,275051,0
+NUVB.US,D,20210813,000000,8.94,9.48,8.76,9.13,659964,0
+NUVB.US,D,20210816,000000,9.1,9.15,8.14,8.34,456181,0
+NUVB.US,D,20210817,000000,8.15,8.865,8.08,8.77,469863,0
+NUVB.US,D,20210818,000000,8.71,8.74,8.04,8.17,663123,0
+NUVB.US,D,20210819,000000,8.06,8.15,7.66,7.78,588533,0
+NUVB.US,D,20210820,000000,7.75,8.18,7.685,8.04,766238,0
+NUVB.US,D,20210823,000000,8.25,9.5,8.13,9.32,2195849,0
+NUVB.US,D,20210824,000000,9.27,9.72,9.1,9.42,988692,0
+NUVB.US,D,20210825,000000,9.37,9.98,9.17,9.7,1032054,0
+NUVB.US,D,20210826,000000,9.62,10.03,9.62,9.8,670664,0
+NUVB.US,D,20210827,000000,9.88,9.98,9.54,9.65,466762,0
+NUVB.US,D,20210830,000000,9.65,9.73,9.27,9.42,499724,0
+NUVB.US,D,20210831,000000,9.37,9.705,9.07,9.23,688385,0
+NUVB.US,D,20210901,000000,9.25,9.55,9.25,9.35,486386,0
+NUVB.US,D,20210902,000000,9.33,9.775,9.33,9.76,320053,0
+NUVB.US,D,20210903,000000,9.68,10.15,9.62,9.9,425760,0
+NUVB.US,D,20210907,000000,9.83,9.9,9.55,9.56,320743,0
+NUVB.US,D,20210908,000000,9.555,9.615,9.035,9.07,484664,0
+NUVB.US,D,20210909,000000,9.05,9.66,9.04,9.24,1126328,0
+NUVB.US,D,20210910,000000,9.44,9.67,9.12,9.34,708242,0
+NUVB.US,D,20210913,000000,9.45,9.71,9.115,9.33,1108719,0
+NUVB.US,D,20210914,000000,9.41,9.63,9.25,9.59,523113,0
+NUVB.US,D,20210915,000000,9.54,10.09,9.54,9.76,762357,0
+NUVB.US,D,20210916,000000,9.71,10.07,9.53,10,954565,0
+NUVB.US,D,20210917,000000,10,10.06,9.5,9.65,6528248,0
+NUVB.US,D,20210920,000000,9.31,9.61,9.03,9.36,795207,0
+NUVB.US,D,20210921,000000,9.49,9.54,9.23,9.47,298523,0
+NUVB.US,D,20210922,000000,9.55,9.57,9.24,9.25,337343,0
+NUVB.US,D,20210923,000000,9.26,9.67,9.07,9.5,388305,0
+NUVB.US,D,20210924,000000,9.41,9.56,9.205,9.34,237001,0
+NUVB.US,D,20210927,000000,9.4,9.8,9.21,9.79,381418,0
+NUVB.US,D,20210928,000000,9.73,9.88,9.62,9.71,325684,0
+NUVB.US,D,20210929,000000,9.75,9.84,9.605,9.67,258784,0
+NUVB.US,D,20210930,000000,9.75,9.95,9.6,9.94,455342,0
+NUVB.US,D,20211001,000000,9.88,10.07,9.5,10.05,440897,0
+NUVB.US,D,20211004,000000,10.01,10.05,9.78,9.95,455833,0
+NUVB.US,D,20211005,000000,10.01,10.1,9.74,10.03,438763,0
+NUVB.US,D,20211006,000000,9.97,10.09,9.88,9.93,335850,0
+NUVB.US,D,20211007,000000,10,10.05,9.58,9.71,453582,0
+NUVB.US,D,20211008,000000,9.89,9.9,8.86,9.11,349391,0
+NUVB.US,D,20211011,000000,9.18,9.53,9.0047,9.4,245821,0
+NUVB.US,D,20211012,000000,9.49,9.53,9.37,9.5,241928,0
+NUVB.US,D,20211013,000000,9.55,9.5881,9.36,9.5,328780,0
+NUVB.US,D,20211014,000000,9.6,9.64,9.42,9.48,298267,0
+NUVB.US,D,20211015,000000,9.93,9.93,9.36,9.55,384688,0
+NUVB.US,D,20211018,000000,9.59,9.59,9.34,9.45,228638,0
+NUVB.US,D,20211019,000000,9.52,9.92,9.52,9.82,361360,0
+NUVB.US,D,20211020,000000,9.78,9.78,9.36,9.38,266884,0
+NUVB.US,D,20211021,000000,9.4,9.5,9.32,9.4,406571,0
+NUVB.US,D,20211022,000000,9.38,9.44,9.29,9.35,154907,0
+NUVB.US,D,20211025,000000,9.3,10.05,9.3,9.96,360615,0
+NUVB.US,D,20211026,000000,9.97,9.98,9.43,9.6,457943,0
+NUVB.US,D,20211027,000000,9.57,9.78,9.49,9.6,256836,0
+NUVB.US,D,20211028,000000,9.64,9.72,9.44,9.49,2591626,0
+NUVB.US,D,20211029,000000,9.48,9.55,9.07,9.17,657039,0
+NUVB.US,D,20211101,000000,9.17,9.2,8.7101,9.01,578399,0
+NUVB.US,D,20211102,000000,9,9.31,8.85,9.22,498388,0
+NUVB.US,D,20211103,000000,9.28,9.69,9.14,9.48,3136710,0
+NUVB.US,D,20211104,000000,9.51,9.55,9.27,9.5,553682,0
+NUVB.US,D,20211105,000000,9.54,9.56,9.055,9.2,458507,0
+NUVB.US,D,20211108,000000,9.2,9.425,8.89,8.9,468646,0
+NUVB.US,D,20211109,000000,8.93,8.96,8.48,8.78,471897,0
+NUVB.US,D,20211110,000000,8.82,9,8.62,8.73,276714,0
+NUVB.US,D,20211111,000000,8.74,9.2,8.73,9.1,391431,0
+NUVB.US,D,20211112,000000,9.15,9.48,9.12,9.4,363317,0
+NUVB.US,D,20211115,000000,9.5,9.5,9.24,9.32,297049,0
+NUVB.US,D,20211116,000000,9.28,9.54,9.0948,9.39,429982,0
+NUVB.US,D,20211117,000000,9.43,9.7,9.39,9.54,653590,0
+NUVB.US,D,20211118,000000,9.53,9.53,9.22,9.44,475258,0
+NUVB.US,D,20211119,000000,9.39,9.55,8.99,9.05,350039,0
+NUVB.US,D,20211122,000000,9.23,9.79,9.03,9.75,2419682,0
+NUVB.US,D,20211123,000000,9.75,9.75,8.95,9.25,1137967,0
+NUVB.US,D,20211124,000000,9.16,9.185,7.3,7.75,2381527,0
+NUVB.US,D,20211126,000000,7.75,8.26,7.6874,8.17,1117526,0
+NUVB.US,D,20211129,000000,8.16,9.045,8.05,8.91,1918997,0
+NUVB.US,D,20211130,000000,8.82,9.24,8.69,8.97,1639831,0
+NUVB.US,D,20211201,000000,9.25,9.559,8.72,8.76,723980,0
+NUVB.US,D,20211202,000000,8.8,9.25,8.74,9.01,475587,0
+NUVB.US,D,20211203,000000,8.99,9.34,8.93,9.05,926125,0
+NUVB.US,D,20211206,000000,9.05,9.66,8.73,9.63,1158394,0
+NUVB.US,D,20211207,000000,9.72,10.45,9.27,9.55,3364800,0
+NUVB.US,D,20211208,000000,9.45,9.72,9.27,9.57,924359,0
+NUVB.US,D,20211209,000000,9.49,9.79,9.05,9.14,739575,0
+NUVB.US,D,20211210,000000,9.1,9.33,9.04,9.13,538237,0
+NUVB.US,D,20211213,000000,9.04,10.01,9.04,9.95,1332330,0
+NUVB.US,D,20211214,000000,9.95,9.99,9.36,9.67,899931,0
+NUVB.US,D,20211215,000000,9.73,10.28,9.22,10.03,2223858,0
+NUVB.US,D,20211216,000000,10.12,10.17,9.47,9.5,1725339,0
+NUVB.US,D,20211217,000000,9.38,9.38,8.26,8.67,13264989,0
+NUVB.US,D,20211220,000000,8.39,8.455,7.7,8.1,1886478,0
+NUVB.US,D,20211221,000000,8.18,8.41,8.01,8.31,1224065,0
+NUVB.US,D,20211222,000000,8.24,8.27,7.91,8.08,1097372,0
+NUVB.US,D,20211223,000000,8.1,8.33,7.97,8.23,1015876,0
+NUVB.US,D,20211227,000000,8.28,8.49,8.06,8.19,513294,0
+NUVB.US,D,20211228,000000,8.14,8.33,8.06,8.14,481203,0
+NUVB.US,D,20211229,000000,8.2,8.295,8.06,8.28,649352,0
+NUVB.US,D,20211230,000000,8.31,8.86,8.28,8.45,646992,0
+NUVB.US,D,20211231,000000,8.45,8.64,8.31,8.5,884732,0
+NUVB.US,D,20220103,000000,8.66,8.88,8.45,8.83,1127626,0
+NUVB.US,D,20220104,000000,8.81,8.85,7.935,8.04,602845,0
+NUVB.US,D,20220105,000000,7.99,8.0499,7.25,7.26,672638,0
+NUVB.US,D,20220106,000000,7.19,7.22,6.64,6.73,999143,0
+NUVB.US,D,20220107,000000,6.71,6.89,6.45,6.7,651484,0
+NUVB.US,D,20220110,000000,6.61,6.61,6.22,6.46,470804,0
+NUVB.US,D,20220111,000000,6.46,6.73,6.37,6.56,452048,0
+NUVB.US,D,20220112,000000,6.56,6.63,6.22,6.23,591317,0
+NUVB.US,D,20220113,000000,6.26,6.33,5.94,5.97,522292,0
+NUVB.US,D,20220114,000000,5.88,6.05,5.71,6.01,706106,0
+NUVB.US,D,20220118,000000,5.85,5.96,5.58,5.62,680698,0
+NUVB.US,D,20220119,000000,5.69,5.72,5.3,5.35,846451,0
+NUVB.US,D,20220120,000000,5.54,6.1,5.54,5.61,996630,0
+NUVB.US,D,20220121,000000,5.54,5.99,5.5,5.71,841068,0
+NUVB.US,D,20220124,000000,5.57,6.03,5.43,6,989888,0
+NUVB.US,D,20220125,000000,5.93,6.15,5.81,5.96,776852,0
+NUVB.US,D,20220126,000000,6.01,6.12,5.6,5.71,1696470,0
+NUVB.US,D,20220127,000000,5.8,5.91,5.63,5.66,674792,0
+NUVB.US,D,20220128,000000,5.64,5.83,5.36,5.82,1048385,0
+NUVB.US,D,20220131,000000,5.8,6.18,5.8,6.1,772137,0
+NUVB.US,D,20220201,000000,6.15,6.23,5.86,6.07,1870283,0
+NUVB.US,D,20220202,000000,6.04,6.15,5.89,5.94,1028841,0
+NUVB.US,D,20220203,000000,5.8,5.9,5.68,5.69,684786,0
+NUVB.US,D,20220204,000000,5.6,5.875,5.47,5.8,766224,0
+NUVB.US,D,20220207,000000,5.79,6.05,5.7,5.89,611997,0
+NUVB.US,D,20220208,000000,5.86,5.895,5.66,5.8,1112268,0
+NUVB.US,D,20220209,000000,5.88,6.03,5.87,5.99,1044039,0
+NUVB.US,D,20220210,000000,5.79,5.86,5.545,5.61,862670,0
+NUVB.US,D,20220211,000000,5.61,5.7,5.33,5.38,609865,0
+NUVB.US,D,20220214,000000,5.39,5.42,5.15,5.2,671530,0
+NUVB.US,D,20220215,000000,5.26,5.41,5.23,5.41,472326,0
+NUVB.US,D,20220216,000000,5.38,5.38,5.15,5.29,588055,0
+NUVB.US,D,20220217,000000,5.2,5.23,4.99,5.03,552720,0
+NUVB.US,D,20220218,000000,4.95,4.99,4.82,4.87,674069,0
+NUVB.US,D,20220222,000000,4.83,5.135,4.76,5,753262,0
+NUVB.US,D,20220223,000000,5.04,5.08,4.71,4.75,1003518,0
+NUVB.US,D,20220224,000000,4.555,5.02,4.46,5.02,1169919,0
+NUVB.US,D,20220225,000000,5.01,5.33,4.94,5.33,720318,0
+NUVB.US,D,20220228,000000,5.27,5.46,4.795,5.06,2366559,0
+NUVB.US,D,20220301,000000,4.92,5.21,4.805,4.89,1433239,0
+NUVB.US,D,20220302,000000,4.9,5.05,4.56,4.93,1220912,0
+NUVB.US,D,20220303,000000,5.01,5.06,4.69,4.74,771627,0
+NUVB.US,D,20220304,000000,4.64,4.8,4.48,4.6,1297546,0
+NUVB.US,D,20220307,000000,4.58,4.9,4.56,4.65,1304510,0
+NUVB.US,D,20220308,000000,4.62,5.06,4.51,4.9,1093173,0
+NUVB.US,D,20220309,000000,5,5.31,5,5.12,643038,0
+NUVB.US,D,20220310,000000,5.01,5.19,4.97,5.18,519530,0
+NUVB.US,D,20220311,000000,5.19,5.4,5.15,5.32,784013,0
+NUVB.US,D,20220314,000000,5.36,5.6,5.31,5.38,1470741,0
+NUVB.US,D,20220315,000000,5.39,5.6,5.12,5.23,1076954,0
+NUVB.US,D,20220316,000000,5.33,5.465,5.21,5.4,1312679,0
+NUVB.US,D,20220317,000000,5.34,5.57,5.195,5.31,1067387,0
+NUVB.US,D,20220318,000000,5.31,5.51,5.205,5.45,1414316,0
+NUVB.US,D,20220321,000000,5.41,5.44,5.215,5.28,961755,0
+NUVB.US,D,20220322,000000,5.23,5.5,5.23,5.41,862780,0
+NUVB.US,D,20220323,000000,5.31,5.38,5.21,5.31,654327,0
+NUVB.US,D,20220324,000000,5.33,5.45,5.25,5.38,481049,0
+NUVB.US,D,20220325,000000,5.36,5.48,5.215,5.25,486448,0
+NUVB.US,D,20220328,000000,5.18,5.35,5.105,5.23,590987,0
+NUVB.US,D,20220329,000000,5.31,5.45,5.2,5.26,691597,0
+NUVB.US,D,20220330,000000,5.27,5.42,5.2,5.37,1059784,0
+NUVB.US,D,20220331,000000,5.36,5.47,5.22,5.26,865358,0
+NUVB.US,D,20220401,000000,5.31,5.5,5.26,5.5,735532,0
+NUVB.US,D,20220404,000000,5.5,5.685,5.46,5.65,475470,0
+NUVB.US,D,20220405,000000,5.71,5.86,5.66,5.75,3021569,0
+NUVB.US,D,20220406,000000,5.73,6.02,5.57,5.85,733164,0
+NUVB.US,D,20220407,000000,5.78,5.93,5.33,5.5,762813,0
+NUVB.US,D,20220408,000000,5.36,5.71,5.31,5.5,730371,0
+NUVB.US,D,20220411,000000,5.47,5.52,5.225,5.36,651255,0
+NUVB.US,D,20220412,000000,5.45,5.55,5.17,5.3,1323226,0
+NUVB.US,D,20220413,000000,5.29,5.51,5.29,5.46,477103,0
+NUVB.US,D,20220414,000000,5.51,5.57,5.4,5.51,545109,0
+NUVB.US,D,20220418,000000,5.46,5.46,5.285,5.36,931664,0
+NUVB.US,D,20220419,000000,5.33,5.74,5.27,5.68,341897,0
+NUVB.US,D,20220420,000000,5.71,5.78,5.6,5.64,332631,0
+NUVB.US,D,20220421,000000,5.7,5.75,5.41,5.5,432751,0
+NUVB.US,D,20220422,000000,5.44,5.64,5.44,5.5,362284,0
+NUVB.US,D,20220425,000000,5.47,5.631,5.37,5.58,545459,0
+NUVB.US,D,20220426,000000,5.46,5.57,4.81,4.88,5565737,0
+NUVB.US,D,20220427,000000,4.8,4.89,4.665,4.8,588372,0
+NUVB.US,D,20220428,000000,4.81,4.9,4.64,4.83,681786,0
+NUVB.US,D,20220429,000000,4.83,4.93,4.6,4.66,538236,0
+NUVB.US,D,20220502,000000,4.65,4.82,4.56,4.82,651561,0
+NUVB.US,D,20220503,000000,4.84,4.9,4.6872,4.78,256661,0
+NUVB.US,D,20220504,000000,4.92,5.06,4.69,5.03,413634,0
+NUVB.US,D,20220505,000000,4.91,4.98,4.59,4.77,914035,0
+NUVB.US,D,20220506,000000,4.76,4.8,4.405,4.51,437840,0
+NUVB.US,D,20220509,000000,4.39,4.42,4.165,4.23,589333,0
+NUVB.US,D,20220510,000000,4.36,4.965,4.36,4.43,951527,0
+NUVB.US,D,20220511,000000,4.43,4.53,3.98,3.99,601302,0
+NUVB.US,D,20220512,000000,3.8,4.08,3.585,3.92,968228,0
+NUVB.US,D,20220513,000000,4.01,4.26,3.93,4.09,576040,0
+NUVB.US,D,20220516,000000,3.95,4.22,3.94,4.05,504125,0
+NUVB.US,D,20220517,000000,4.18,4.28,4.11,4.27,379911,0
+NUVB.US,D,20220518,000000,4.15,4.2,4.02,4.05,634016,0
+NUVB.US,D,20220519,000000,4,4.14,3.9,4.13,658868,0
+NUVB.US,D,20220520,000000,4.19,4.3,4.025,4.14,707652,0
+NUVB.US,D,20220523,000000,4.2,4.2,3.77,3.78,831577,0
+NUVB.US,D,20220524,000000,3.7,3.735,3.58,3.6,768480,0
+NUVB.US,D,20220525,000000,3.59,3.68,3.49,3.52,617631,0
+NUVB.US,D,20220526,000000,3.55,3.59,3.46,3.47,589670,0
+NUVB.US,D,20220527,000000,3.5,3.595,3.4,3.53,579117,0
+NUVB.US,D,20220531,000000,3.5,3.64,3.42,3.53,1685150,0
+NUVB.US,D,20220601,000000,3.58,3.6,3.4,3.48,1216104,0
+NUVB.US,D,20220602,000000,3.49,3.735,3.43,3.58,757644,0
+NUVB.US,D,20220603,000000,3.57,3.815,3.55,3.71,1056655,0
+NUVB.US,D,20220606,000000,3.76,3.85,3.63,3.65,944442,0
+NUVB.US,D,20220607,000000,3.62,3.92,3.62,3.87,803316,0
+NUVB.US,D,20220608,000000,3.84,3.91,3.65,3.68,542047,0
+NUVB.US,D,20220609,000000,3.63,3.71,3.53,3.66,644588,0
+NUVB.US,D,20220610,000000,3.58,3.63,3.45,3.5,564625,0
+NUVB.US,D,20220613,000000,3.38,3.47,3.34,3.4,1087657,0
+NUVB.US,D,20220614,000000,3.4,3.465,3.35,3.43,693423,0
+NUVB.US,D,20220615,000000,3.5,3.55,3.395,3.47,1275425,0
+NUVB.US,D,20220616,000000,3.36,3.41,3.25,3.4,1084285,0
+NUVB.US,D,20220617,000000,3.37,3.61,3.37,3.49,1410794,0
+NUVB.US,D,20220621,000000,3.609,3.685,3.5,3.59,892069,0
+NUVB.US,D,20220622,000000,3.53,3.78,3.53,3.74,835153,0
+NUVB.US,D,20220623,000000,3.73,4.23,3.73,4.21,990708,0
+NUVB.US,D,20220624,000000,4.25,4.31,3.95,4.19,6840817,0
+NUVB.US,D,20220627,000000,4.135,4.14,3.4011,3.64,2133872,0
+NUVB.US,D,20220628,000000,3.63,3.69,3.49,3.55,926290,0
+NUVB.US,D,20220629,000000,3.52,3.6,3.43,3.47,1241607,0
+NUVB.US,D,20220630,000000,3.41,3.45,3.185,3.24,1567835,0
+NUVB.US,D,20220701,000000,3.22,3.52,3.22,3.52,1004533,0
+NUVB.US,D,20220705,000000,3.46,3.71,3.4,3.71,588477,0
+NUVB.US,D,20220706,000000,3.68,4.005,3.675,3.94,1060610,0
+NUVB.US,D,20220707,000000,3.94,4.095,3.91,4.04,1163019,0
+NUVB.US,D,20220708,000000,3.98,4.095,3.86,4.04,723301,0
+NUVB.US,D,20220711,000000,4.01,4.01,3.88,3.88,367590,0
+NUVB.US,D,20220712,000000,3.88,3.92,3.47,3.49,1303595,0
+NUVB.US,D,20220713,000000,3.41,3.63,3.31,3.55,1378859,0
+NUVB.US,D,20220714,000000,3.5,3.57,3.43,3.55,558631,0
+NUVB.US,D,20220715,000000,3.63,3.63,3.46,3.61,770050,0
+NUVB.US,D,20220718,000000,3.63,3.71,3.42,3.45,411264,0
+NUVB.US,D,20220719,000000,3.54,3.56,3.29,3.29,1778990,0
+NUVB.US,D,20220720,000000,3.33,3.42,3.25,3.29,1869573,0
+NUVB.US,D,20220721,000000,3.31,3.43,3.215,3.23,1297067,0
+NUVB.US,D,20220722,000000,3.24,3.27,3.06,3.06,830119,0
+NUVB.US,D,20220725,000000,3.08,3.36,2.995,3.3,1294695,0
+NUVB.US,D,20220726,000000,3.24,3.28,3.075,3.14,424291,0
+NUVB.US,D,20220727,000000,3.15,3.16,3.03,3.13,506653,0
+NUVB.US,D,20220728,000000,3.12,3.13,2.9,2.98,791181,0
+NUVB.US,D,20220729,000000,2.98,2.98,2.74,2.76,618240,0
+NUVB.US,D,20220801,000000,2.74,2.81,2.48,2.49,1164443,0
+NUVB.US,D,20220802,000000,2.37,2.4501,2.29,2.29,1156081,0
+NUVB.US,D,20220803,000000,2.34,2.465,2.25,2.31,4708219,0
+NUVB.US,D,20220804,000000,2.34,2.43,2.32,2.37,1578328,0
+NUVB.US,D,20220805,000000,2.48,2.63,2.41,2.49,1522008,0
+NUVB.US,D,20220808,000000,2.51,2.71,2.51,2.64,2194500,0
+NUVB.US,D,20220809,000000,2.6,2.66,2.515,2.59,3997925,0
+NUVB.US,D,20220810,000000,2.64,2.775,2.61,2.69,696172,0
+NUVB.US,D,20220811,000000,2.7,2.9299,2.67,2.75,2178437,0
+NUVB.US,D,20220812,000000,2.74,2.88,2.67,2.88,463322,0
+NUVB.US,D,20220815,000000,2.86,3.12,2.86,3.08,866669,0
+NUVB.US,D,20220816,000000,3.03,3.08,2.83,2.91,825538,0
+NUVB.US,D,20220817,000000,2.87,2.985,2.84,2.9,321868,0
+NUVB.US,D,20220818,000000,2.85,2.87,2.75,2.83,324695,0
+NUVB.US,D,20220819,000000,2.82,2.85,2.78,2.83,347905,0
+NUVB.US,D,20220822,000000,2.74,2.925,2.74,2.87,394725,0
+NUVB.US,D,20220823,000000,2.87,2.93,2.845,2.89,300493,0
+NUVB.US,D,20220824,000000,2.89,3.03,2.88,3.02,266883,0
+NUVB.US,D,20220825,000000,3.02,3.09,2.935,2.99,237672,0
+NUVB.US,D,20220826,000000,3,3.01,2.885,2.93,713594,0
+NUVB.US,D,20220829,000000,2.92,2.99,2.88,2.93,404673,0
+NUVB.US,D,20220830,000000,2.89,2.955,2.75,2.75,420076,0
+NUVB.US,D,20220831,000000,2.79,2.86,2.71,2.8,407098,0
+NUVB.US,D,20220901,000000,2.78,2.81,2.71,2.81,622072,0
+NUVB.US,D,20220902,000000,2.83,2.94,2.72,2.93,805318,0
+NUVB.US,D,20220906,000000,2.96,2.97,2.73,2.75,1095954,0
+NUVB.US,D,20220907,000000,2.7,2.8,2.7,2.76,441053,0
+NUVB.US,D,20220908,000000,2.71,2.85,2.68,2.83,373789,0
+NUVB.US,D,20220909,000000,2.85,2.91,2.82,2.84,280171,0
+NUVB.US,D,20220912,000000,2.89,2.9,2.76,2.78,397688,0
+NUVB.US,D,20220913,000000,2.74,2.77,2.56,2.57,456083,0
+NUVB.US,D,20220914,000000,2.58,2.62,2.43,2.51,480358,0
+NUVB.US,D,20220915,000000,2.46,2.47,2.285,2.35,944336,0
+NUVB.US,D,20220916,000000,2.33,2.4,2.19,2.27,1277845,0
+NUVB.US,D,20220919,000000,2.22,2.27,2.06,2.17,926664,0
+NUVB.US,D,20220920,000000,2.15,2.19,1.96,2.03,702228,0
+NUVB.US,D,20220921,000000,2.05,2.0501,1.965,1.99,577710,0
+NUVB.US,D,20220922,000000,1.98,2,1.92,2,719591,0
+NUVB.US,D,20220923,000000,1.97,2.055,1.97,2.05,651588,0
+NUVB.US,D,20220926,000000,2.01,2.165,2.01,2.08,463142,0
+NUVB.US,D,20220927,000000,2.1,2.2,2.09,2.17,506418,0
+NUVB.US,D,20220928,000000,2.21,2.255,2.14,2.24,1187530,0
+NUVB.US,D,20220929,000000,2.22,2.22,2.145,2.18,500117,0
+NUVB.US,D,20220930,000000,2.15,2.35,2.15,2.24,572379,0
+NUVB.US,D,20221003,000000,2.28,2.31,2.18,2.27,359480,0
+NUVB.US,D,20221004,000000,2.29,2.45,2.29,2.45,459428,0
+NUVB.US,D,20221005,000000,2.37,2.53,2.37,2.5,745907,0
+NUVB.US,D,20221006,000000,2.48,2.52,2.4,2.5,536676,0
+NUVB.US,D,20221007,000000,2.46,2.53,2.3,2.3,669913,0
+NUVB.US,D,20221010,000000,2.33,2.42,2.285,2.33,412191,0
+NUVB.US,D,20221011,000000,2.31,2.36,2.21,2.34,536791,0
+NUVB.US,D,20221012,000000,2.3,2.315,2.12,2.18,404018,0
+NUVB.US,D,20221013,000000,2.16,2.24,2.12,2.22,311383,0
+NUVB.US,D,20221014,000000,2.24,2.27,2.13,2.14,326335,0
+NUVB.US,D,20221017,000000,2.13,2.26,2.13,2.23,357865,0
+NUVB.US,D,20221018,000000,2.22,2.355,2.22,2.25,361125,0
+NUVB.US,D,20221019,000000,2.22,2.24,2.09,2.15,332192,0
+NUVB.US,D,20221020,000000,2.12,2.16,2.05,2.07,237967,0
+NUVB.US,D,20221021,000000,2.06,2.16,2,2.15,404001,0
+NUVB.US,D,20221024,000000,2.16,2.16,2.08,2.12,252019,0
+NUVB.US,D,20221025,000000,2.12,2.21,2.09,2.15,310623,0
+NUVB.US,D,20221026,000000,2.235,2.27,2.15,2.16,387571,0
+NUVB.US,D,20221027,000000,2.2,2.21,2.12,2.13,260808,0
+NUVB.US,D,20221028,000000,2.12,2.22,2.11,2.22,508721,0
+NUVB.US,D,20221031,000000,2.22,2.25,2.15,2.2,568673,0
+NUVB.US,D,20221101,000000,2.23,2.39,2.21,2.32,350342,0
+NUVB.US,D,20221102,000000,2.3,2.3,2.16,2.17,358179,0
+NUVB.US,D,20221103,000000,2.15,2.18,2.08,2.14,312593,0
+NUVB.US,D,20221104,000000,2.23,2.26,2.05,2.09,335546,0
+NUVB.US,D,20221107,000000,2.1,2.22,2.075,2.1,752656,0
+NUVB.US,D,20221108,000000,2.12,2.135,1.93,2.01,6807787,0
+NUVB.US,D,20221109,000000,1.97,2.04,1.895,1.92,1014149,0
+NUVB.US,D,20221110,000000,1.98,2.01,1.93,1.98,432083,0
+NUVB.US,D,20221111,000000,1.94,2.04,1.92,2,958399,0
+NUVB.US,D,20221114,000000,2.01,2.03,1.94,1.96,508647,0
+NUVB.US,D,20221115,000000,2,2,1.91,1.92,645958,0
+NUVB.US,D,20221116,000000,1.9,1.98,1.88,1.93,458851,0
+NUVB.US,D,20221117,000000,1.89,1.94,1.88,1.92,351078,0
+NUVB.US,D,20221118,000000,1.97,1.97,1.81,1.85,588777,0
+NUVB.US,D,20221121,000000,1.81,1.86,1.79,1.83,477124,0
+NUVB.US,D,20221122,000000,1.84,1.84,1.77,1.82,296819,0
+NUVB.US,D,20221123,000000,1.77,1.8601,1.77,1.84,483969,0
+NUVB.US,D,20221125,000000,1.86,1.91,1.83,1.83,152844,0
+NUVB.US,D,20221128,000000,1.82,1.94,1.78,1.8,659181,0
+NUVB.US,D,20221129,000000,1.79,1.83,1.74,1.79,396020,0
+NUVB.US,D,20221130,000000,1.78,1.91,1.77,1.91,668742,0
+NUVB.US,D,20221201,000000,1.92,1.99,1.9,1.98,494411,0
+NUVB.US,D,20221202,000000,1.94,2.01,1.91,2,499192,0
+NUVB.US,D,20221205,000000,2,2.01,1.92,1.94,684778,0
+NUVB.US,D,20221206,000000,2.09,2.21,1.945,1.99,1678232,0
+NUVB.US,D,20221207,000000,2.01,2.01,1.93,1.99,627082,0
+NUVB.US,D,20221208,000000,1.98,2.03,1.91,1.99,871335,0
+NUVB.US,D,20221209,000000,2,2,1.91,1.92,824852,0
+NUVB.US,D,20221212,000000,1.89,1.9,1.733,1.86,856885,0
+NUVB.US,D,20221213,000000,1.8,1.905,1.8,1.85,597697,0
+NUVB.US,D,20221214,000000,1.83,1.89,1.79,1.8,1652548,0
+NUVB.US,D,20221215,000000,1.77,1.78,1.75,1.76,1313105,0
+NUVB.US,D,20221216,000000,1.75,1.835,1.7,1.77,4089936,0
+NUVB.US,D,20221219,000000,1.77,1.77,1.59,1.68,2525340,0
+NUVB.US,D,20221220,000000,1.69,1.97,1.665,1.94,1674428,0
+NUVB.US,D,20221221,000000,1.91,1.99,1.8815,1.91,736885,0
+NUVB.US,D,20221222,000000,1.88,1.95,1.84,1.88,356563,0
+NUVB.US,D,20221223,000000,1.86,1.88,1.75,1.77,316904,0
+NUVB.US,D,20221227,000000,1.76,1.79,1.68,1.69,373619,0
+NUVB.US,D,20221228,000000,1.68,1.78,1.68,1.75,563154,0
+NUVB.US,D,20221229,000000,1.77,1.92,1.77,1.89,503199,0
+NUVB.US,D,20221230,000000,1.85,1.925,1.85,1.92,465495,0
+NUVB.US,D,20230103,000000,1.94,2.02,1.925,2.02,491433,0
+NUVB.US,D,20230104,000000,2.03,2.1,1.995,2.09,541794,0
+NUVB.US,D,20230105,000000,2.09,2.09,1.99,2.03,196996,0
+NUVB.US,D,20230106,000000,2,2.01,1.92,1.99,3199481,0
+NUVB.US,D,20230109,000000,1.96,2.07,1.915,2.04,3035524,0
+NUVB.US,D,20230110,000000,2.07,2.31,2.047,2.27,991267,0
+NUVB.US,D,20230111,000000,2.25,2.28,2.15,2.19,430222,0
+NUVB.US,D,20230112,000000,2.2,2.32,2.13,2.29,354841,0
+NUVB.US,D,20230113,000000,2.29,2.4452,2.29,2.43,361282,0
+NUVB.US,D,20230117,000000,2.44,2.44,2.295,2.34,334145,0
+NUVB.US,D,20230118,000000,2.37,2.43,2.265,2.29,343468,0
+NUVB.US,D,20230119,000000,2.27,2.285,2.2,2.27,254024,0
+NUVB.US,D,20230120,000000,2.3,2.37,2.27,2.36,271911,0
+NUVB.US,D,20230123,000000,2.35,2.385,2.29,2.34,442516,0
+NUVB.US,D,20230124,000000,2.34,2.37,2.305,2.35,224317,0
+NUVB.US,D,20230125,000000,2.3,2.35,2.26,2.32,466002,0
+NUVB.US,D,20230126,000000,2.35,2.43,2.325,2.43,287706,0
+NUVB.US,D,20230127,000000,2.42,2.545,2.41,2.42,390227,0
+NUVB.US,D,20230130,000000,2.39,2.43,2.33,2.39,206144,0
+NUVB.US,D,20230131,000000,2.36,2.52,2.36,2.46,1460680,0
+NUVB.US,D,20230201,000000,2.47,2.525,2.41,2.48,273123,0
+NUVB.US,D,20230202,000000,2.5,2.535,2.43,2.46,448301,0
+NUVB.US,D,20230203,000000,2.43,2.535,2.34,2.4,275231,0
+NUVB.US,D,20230206,000000,2.37,2.37,2.21,2.28,468501,0
+NUVB.US,D,20230207,000000,2.26,2.32,2.22,2.3,255055,0
+NUVB.US,D,20230208,000000,2.27,2.32,2.23,2.24,145478,0
+NUVB.US,D,20230209,000000,2.23,2.25,2.115,2.14,508399,0
+NUVB.US,D,20230210,000000,2.15,2.15,2.02,2.09,243425,0
+NUVB.US,D,20230213,000000,2.06,2.2,2.02,2.16,475061,0
+NUVB.US,D,20230214,000000,2.14,2.23,2.135,2.22,462508,0
+NUVB.US,D,20230215,000000,2.21,2.21,2.15,2.17,180037,0
+NUVB.US,D,20230216,000000,2.11,2.125,2.03,2.12,294710,0
+NUVB.US,D,20230217,000000,2.14,2.16,2.06,2.15,232052,0
+NUVB.US,D,20230221,000000,2.09,2.12,2.01,2.06,311563,0
+NUVB.US,D,20230222,000000,2.07,2.12,2.04,2.06,2019959,0
+NUVB.US,D,20230223,000000,2.1,2.105,2.015,2.07,371341,0
+NUVB.US,D,20230224,000000,2.05,2.05,1.96,1.99,384326,0
+NUVB.US,D,20230227,000000,1.98,2.02,1.97,1.99,280724,0
+NUVB.US,D,20230228,000000,1.96,2.045,1.925,1.94,956081,0
+NUVB.US,D,20230301,000000,1.93,1.98,1.755,1.85,479360,0
+NUVB.US,D,20230302,000000,1.81,1.88,1.81,1.88,300954,0
+NUVB.US,D,20230303,000000,1.87,1.915,1.81,1.87,294608,0
+NUVB.US,D,20230306,000000,1.89,1.89,1.72,1.78,465023,0
+NUVB.US,D,20230307,000000,1.75,1.805,1.705,1.79,371268,0
+NUVB.US,D,20230308,000000,1.81,1.81,1.72,1.75,600258,0
+NUVB.US,D,20230309,000000,1.78,1.7846,1.61,1.69,543188,0
+NUVB.US,D,20230310,000000,1.67,1.68,1.545,1.64,769453,0
+NUVB.US,D,20230313,000000,1.59,1.645,1.55,1.6,772184,0
+NUVB.US,D,20230314,000000,1.65,1.71,1.58,1.66,746035,0
+NUVB.US,D,20230315,000000,1.62,1.7,1.6,1.64,1356444,0
+NUVB.US,D,20230316,000000,1.71,1.805,1.64,1.68,1524907,0
+NUVB.US,D,20230317,000000,1.68,1.78,1.64,1.64,1775962,0
+NUVB.US,D,20230320,000000,1.66,1.6975,1.63,1.67,1628445,0
+NUVB.US,D,20230321,000000,1.71,1.79,1.68,1.74,1360755,0
+NUVB.US,D,20230322,000000,1.75,1.7888,1.635,1.65,618865,0
+NUVB.US,D,20230323,000000,1.7,1.7,1.63,1.66,419852,0
+NUVB.US,D,20230324,000000,1.62,1.655,1.62,1.64,410039,0
+NUVB.US,D,20230327,000000,1.67,1.67,1.59,1.61,273825,0
+NUVB.US,D,20230328,000000,1.59,1.66,1.59,1.61,274405,0
+NUVB.US,D,20230329,000000,1.62,1.71,1.62,1.66,496909,0
+NUVB.US,D,20230330,000000,1.7,1.7375,1.65,1.65,361478,0
+NUVB.US,D,20230331,000000,1.65,1.72,1.64,1.66,1142486,0
+NUVB.US,D,20230403,000000,1.68,1.78,1.68,1.74,610626,0
+NUVB.US,D,20230404,000000,1.72,1.75,1.67,1.75,571215,0
+NUVB.US,D,20230405,000000,1.71,1.78,1.7,1.77,416257,0
+NUVB.US,D,20230406,000000,1.78,1.83,1.765,1.83,288227,0
+NUVB.US,D,20230410,000000,1.81,1.85,1.74,1.76,267343,0
+NUVB.US,D,20230411,000000,1.77,1.83,1.73,1.74,452290,0
+NUVB.US,D,20230412,000000,1.76,1.775,1.705,1.72,161532,0
+NUVB.US,D,20230413,000000,1.71,1.85,1.71,1.79,353024,0
+NUVB.US,D,20230414,000000,1.77,1.85,1.75,1.8,550833,0
+NUVB.US,D,20230417,000000,1.8,1.865,1.77,1.81,427778,0
+NUVB.US,D,20230418,000000,1.81,1.81,1.71,1.74,349492,0
+NUVB.US,D,20230419,000000,1.72,1.76,1.6804,1.74,201817,0
+NUVB.US,D,20230420,000000,1.73,1.765,1.685,1.71,419130,0
+NUVB.US,D,20230421,000000,1.73,1.835,1.73,1.82,405128,0
+NUVB.US,D,20230424,000000,1.82,1.835,1.745,1.75,312010,0
+NUVB.US,D,20230425,000000,1.75,1.76,1.64,1.65,241165,0
+NUVB.US,D,20230426,000000,1.63,1.665,1.61,1.64,180686,0
+NUVB.US,D,20230427,000000,1.65,1.65,1.58,1.59,185712,0
+NUVB.US,D,20230428,000000,1.58,1.63,1.52,1.61,489669,0
+NUVB.US,D,20230501,000000,1.59,1.665,1.57,1.61,533907,0
+NUVB.US,D,20230502,000000,1.62,1.63,1.54,1.62,479624,0
+NUVB.US,D,20230503,000000,1.61,1.67,1.58,1.6,471961,0
+NUVB.US,D,20230504,000000,1.6,1.63,1.55,1.62,403125,0
+NUVB.US,D,20230505,000000,1.62,1.69,1.62,1.67,302647,0
+NUVB.US,D,20230508,000000,1.68,1.71,1.61,1.62,344115,0
+NUVB.US,D,20230509,000000,1.64,1.65,1.56,1.61,891421,0
+NUVB.US,D,20230510,000000,1.64,1.6506,1.58,1.61,526430,0
+NUVB.US,D,20230511,000000,1.59,1.615,1.59,1.61,275840,0
+NUVB.US,D,20230512,000000,1.6,1.62,1.59,1.62,149076,0
+NUVB.US,D,20230515,000000,1.61,1.67,1.6,1.64,286497,0
+NUVB.US,D,20230516,000000,1.64,1.64,1.59,1.6,262485,0
+NUVB.US,D,20230517,000000,1.61,1.61,1.5401,1.56,980497,0
+NUVB.US,D,20230518,000000,1.57,1.61,1.545,1.6,753823,0
+NUVB.US,D,20230519,000000,1.6,1.67,1.58,1.63,446683,0
+NUVB.US,D,20230522,000000,1.66,1.72,1.64,1.7,503142,0
+NUVB.US,D,20230523,000000,1.7,1.75,1.69,1.73,650328,0
+NUVB.US,D,20230524,000000,1.73,1.73,1.65,1.67,445198,0
+NUVB.US,D,20230525,000000,1.67,1.685,1.62,1.64,369861,0
+NUVB.US,D,20230526,000000,1.65,1.65,1.6,1.61,212422,0
+NUVB.US,D,20230530,000000,1.61,1.63,1.56,1.57,618469,0
+NUVB.US,D,20230531,000000,1.58,1.64,1.56,1.62,553681,0
+NUVB.US,D,20230601,000000,1.62,1.64,1.56,1.63,319435,0
+NUVB.US,D,20230602,000000,1.66,1.71,1.615,1.71,383386,0
+NUVB.US,D,20230605,000000,1.68,1.72,1.68,1.69,216440,0
+NUVB.US,D,20230606,000000,1.68,1.75,1.66,1.72,460972,0
+NUVB.US,D,20230607,000000,1.75,1.79,1.71,1.77,823157,0
+NUVB.US,D,20230608,000000,1.78,1.79,1.72,1.73,224461,0
+NUVB.US,D,20230609,000000,1.72,1.73,1.66,1.7,287059,0
+NUVB.US,D,20230612,000000,1.69,1.77,1.69,1.74,401465,0
+NUVB.US,D,20230613,000000,1.73,1.79,1.73,1.78,433712,0
+NUVB.US,D,20230614,000000,1.79,1.81,1.72,1.75,390121,0
+NUVB.US,D,20230615,000000,1.73,1.78,1.71,1.76,359207,0
+NUVB.US,D,20230616,000000,1.81,1.815,1.74,1.76,983587,0
+NUVB.US,D,20230620,000000,1.77,1.78,1.71,1.78,296456,0
+NUVB.US,D,20230621,000000,1.76,1.78,1.73,1.75,315233,0
+NUVB.US,D,20230622,000000,1.75,1.76,1.71,1.75,303366,0
+NUVB.US,D,20230623,000000,1.7,1.76,1.68,1.76,4117352,0
+NUVB.US,D,20230626,000000,1.75,1.76,1.6712,1.74,424980,0
+NUVB.US,D,20230627,000000,1.73,1.75,1.68,1.75,314173,0
+NUVB.US,D,20230628,000000,1.75,1.78,1.72,1.77,366207,0
+NUVB.US,D,20230629,000000,1.77,1.87,1.755,1.84,660725,0
+NUVB.US,D,20230630,000000,1.85,1.8501,1.78,1.8,316110,0
+NUVB.US,D,20230703,000000,1.78,1.8,1.72,1.76,200218,0
+NUVB.US,D,20230705,000000,1.76,1.78,1.72,1.77,212731,0
+NUVB.US,D,20230706,000000,1.74,1.74,1.625,1.67,470422,0
+NUVB.US,D,20230707,000000,1.66,1.71,1.66,1.71,222833,0
+NUVB.US,D,20230710,000000,1.71,1.73,1.68,1.7,272962,0
+NUVB.US,D,20230711,000000,1.71,1.73,1.69,1.71,113148,0
+NUVB.US,D,20230712,000000,1.73,1.74,1.69,1.72,237145,0
+NUVB.US,D,20230713,000000,1.74,1.75,1.7,1.71,171472,0
+NUVB.US,D,20230714,000000,1.72,1.7399,1.69,1.7,199089,0
+NUVB.US,D,20230717,000000,1.71,1.76,1.69,1.7,435835,0
+NUVB.US,D,20230718,000000,1.68,1.8,1.68,1.8,975643,0
+NUVB.US,D,20230719,000000,1.8,1.96,1.8,1.91,590463,0
+NUVB.US,D,20230720,000000,1.9,1.93,1.89,1.93,408575,0
+NUVB.US,D,20230721,000000,1.96,1.98,1.9,1.91,484467,0
+NUVB.US,D,20230724,000000,1.9,1.92,1.815,1.87,323501,0
+NUVB.US,D,20230725,000000,1.86,1.88,1.8075,1.81,367071,0
+NUVB.US,D,20230726,000000,1.82,1.83,1.74,1.81,399323,0
+NUVB.US,D,20230727,000000,1.81,1.81,1.64,1.65,1107407,0
+NUVB.US,D,20230728,000000,1.67,1.78,1.66,1.75,489661,0
+NUVB.US,D,20230731,000000,1.73,1.86,1.72,1.85,1413826,0
+NUVB.US,D,20230801,000000,1.86,1.9,1.83,1.89,785464,0
+NUVB.US,D,20230802,000000,1.88,1.91,1.81,1.83,284200,0
+NUVB.US,D,20230803,000000,1.83,1.85,1.72,1.76,477505,0
+NUVB.US,D,20230804,000000,1.76,1.89,1.69,1.84,1686427,0
+NUVB.US,D,20230807,000000,1.84,1.96,1.81,1.95,530497,0
+NUVB.US,D,20230808,000000,1.95,2.08,1.93,2.05,495737,0
+NUVB.US,D,20230809,000000,2.05,2.12,2.03,2.1,320590,0
+NUVB.US,D,20230810,000000,2.12,2.13,1.96,1.97,336756,0
+NUVB.US,D,20230811,000000,1.97,2.02,1.93,1.93,240207,0
+NUVB.US,D,20230814,000000,1.91,1.91,1.74,1.74,375045,0
+NUVB.US,D,20230815,000000,1.77,1.77,1.69,1.72,487350,0
+NUVB.US,D,20230816,000000,1.72,1.73,1.66,1.66,212189,0
+NUVB.US,D,20230817,000000,1.65,1.7,1.63,1.7,314885,0
+NUVB.US,D,20230818,000000,1.66,1.72,1.65,1.68,228421,0
+NUVB.US,D,20230821,000000,1.68,1.7,1.62,1.66,248748,0
+NUVB.US,D,20230822,000000,1.68,1.68,1.63,1.64,161335,0
+NUVB.US,D,20230823,000000,1.64,1.68,1.64,1.67,182850,0
+NUVB.US,D,20230824,000000,1.66,1.67,1.64,1.64,148345,0
+NUVB.US,D,20230825,000000,1.67,1.67,1.63,1.64,176855,0
+NUVB.US,D,20230828,000000,1.66,1.66,1.63,1.63,242906,0
+NUVB.US,D,20230829,000000,1.64,1.68,1.63,1.67,203902,0
+NUVB.US,D,20230830,000000,1.65,1.68,1.645,1.65,119250,0
+NUVB.US,D,20230831,000000,1.65,1.695,1.63,1.64,240231,0
+NUVB.US,D,20230901,000000,1.65,1.69,1.63,1.64,212236,0
+NUVB.US,D,20230905,000000,1.63,1.66,1.62,1.66,273916,0
+NUVB.US,D,20230906,000000,1.67,1.67,1.54,1.6,406881,0
+NUVB.US,D,20230907,000000,1.61,1.62,1.55,1.57,262901,0
+NUVB.US,D,20230908,000000,1.58,1.58,1.54,1.56,183018,0
+NUVB.US,D,20230911,000000,1.55,1.59,1.54,1.54,259295,0
+NUVB.US,D,20230912,000000,1.56,1.56,1.5,1.5,365564,0
+NUVB.US,D,20230913,000000,1.5,1.51,1.44,1.44,358866,0
+NUVB.US,D,20230914,000000,1.44,1.46,1.36,1.38,1052853,0
+NUVB.US,D,20230915,000000,1.38,1.41,1.3,1.3,1362895,0
+NUVB.US,D,20230918,000000,1.3,1.325,1.24,1.26,745532,0
+NUVB.US,D,20230919,000000,1.27,1.36,1.18,1.32,9824800,0
+NUVB.US,D,20230920,000000,1.33,1.42,1.3209,1.35,978388,0
+NUVB.US,D,20230921,000000,1.34,1.39,1.32,1.39,430882,0
+NUVB.US,D,20230922,000000,1.43,1.45,1.33,1.33,907944,0
+NUVB.US,D,20230925,000000,1.35,1.415,1.33,1.4,505132,0
+NUVB.US,D,20230926,000000,1.4,1.45,1.39,1.39,481078,0
+NUVB.US,D,20230927,000000,1.4,1.45,1.39,1.4,500927,0
+NUVB.US,D,20230928,000000,1.4,1.425,1.36,1.39,376752,0
+NUVB.US,D,20230929,000000,1.38,1.41,1.34,1.34,499416,0
+NUVB.US,D,20231002,000000,1.34,1.35,1.26,1.26,489180,0
+NUVB.US,D,20231003,000000,1.26,1.28,1.23,1.26,702966,0
+NUVB.US,D,20231004,000000,1.27,1.28,1.24,1.24,282092,0
+NUVB.US,D,20231005,000000,1.2,1.28,1.2,1.25,792135,0
+NUVB.US,D,20231006,000000,1.22,1.23,1.17,1.2,1223649,0
+NUVB.US,D,20231009,000000,1.2,1.24,1.19,1.21,262440,0
+NUVB.US,D,20231010,000000,1.2,1.255,1.2,1.21,283943,0
+NUVB.US,D,20231011,000000,1.24,1.24,1.21,1.22,253134,0
+NUVB.US,D,20231012,000000,1.22,1.22,1.15,1.16,456868,0
+NUVB.US,D,20231013,000000,1.16,1.19,1.14,1.17,421144,0
+NUVB.US,D,20231016,000000,1.2,1.215,1.12,1.2,1162429,0
+NUVB.US,D,20231017,000000,1.2,1.23,1.2,1.2,531069,0
+NUVB.US,D,20231018,000000,1.2,1.22,1.15,1.17,529006,0
+NUVB.US,D,20231019,000000,1.16,1.25,1.15,1.21,773488,0
+NUVB.US,D,20231020,000000,1.22,1.23,1.16,1.17,861270,0
+NUVB.US,D,20231023,000000,1.2,1.2,1.15,1.15,488887,0
+NUVB.US,D,20231024,000000,1.16,1.26,1.16,1.16,982297,0
+NUVB.US,D,20231025,000000,1.18,1.185,1.13,1.15,689005,0
+NUVB.US,D,20231026,000000,1.15,1.16,1.1,1.12,516618,0
+NUVB.US,D,20231027,000000,1.13,1.13,1,1.02,2603329,0
+NUVB.US,D,20231030,000000,1.03,1.03,0.984,1,1695976,0
+NUVB.US,D,20231031,000000,1,1.04,0.95,0.9636,16286189,0
+NUVB.US,D,20231101,000000,0.99,1.19,0.95,1.16,10611428,0
+NUVB.US,D,20231102,000000,1.17,1.3,1.17,1.28,3302230,0
+NUVB.US,D,20231103,000000,1.26,1.38,1.25,1.35,1923607,0
+NUVB.US,D,20231106,000000,1.36,1.38,1.31,1.32,1021291,0
+NUVB.US,D,20231107,000000,1.33,1.36,1.31,1.34,942666,0
+NUVB.US,D,20231108,000000,1.35,1.38,1.28,1.37,1739893,0
+NUVB.US,D,20231109,000000,1.38,1.38,1.21,1.24,1278103,0
+NUVB.US,D,20231110,000000,1.24,1.29,1.23,1.29,919006,0
+NUVB.US,D,20231113,000000,1.26,1.29,1.23,1.28,366993,0
+NUVB.US,D,20231114,000000,1.28,1.36,1.28,1.35,1062527,0
+NUVB.US,D,20231115,000000,1.35,1.41,1.302,1.35,1314215,0
+NUVB.US,D,20231116,000000,1.37,1.37,1.29,1.31,550381,0
+NUVB.US,D,20231117,000000,1.33,1.4,1.3,1.38,824447,0
+NUVB.US,D,20231120,000000,1.38,1.39,1.34,1.35,855967,0
+NUVB.US,D,20231121,000000,1.33,1.345,1.21,1.24,1653139,0
+NUVB.US,D,20231122,000000,1.25,1.27,1.23,1.26,362592,0
+NUVB.US,D,20231124,000000,1.24,1.3,1.24,1.3,292906,0
+NUVB.US,D,20231127,000000,1.3,1.325,1.25,1.27,1810460,0
+NUVB.US,D,20231128,000000,1.3,1.3,1.23,1.27,1148742,0
+NUVB.US,D,20231129,000000,1.3,1.35,1.295,1.32,1022893,0
+NUVB.US,D,20231130,000000,1.35,1.4,1.23,1.24,4763740,0
+NUVB.US,D,20231201,000000,1.27,1.34,1.22,1.33,1313873,0
+NUVB.US,D,20231204,000000,1.31,1.36,1.31,1.32,815253,0
+NUVB.US,D,20231205,000000,1.34,1.35,1.3,1.32,607008,0
+NUVB.US,D,20231206,000000,1.34,1.38,1.3,1.32,944921,0
+NUVB.US,D,20231207,000000,1.32,1.32,1.27,1.29,553060,0
+NUVB.US,D,20231208,000000,1.3,1.35,1.28,1.33,546520,0
+NUVB.US,D,20231211,000000,1.31,1.33,1.285,1.31,342943,0
+NUVB.US,D,20231212,000000,1.32,1.35,1.295,1.33,443490,0
+NUVB.US,D,20231213,000000,1.34,1.43,1.33,1.4,1257567,0
+NUVB.US,D,20231214,000000,1.43,1.4699,1.4,1.46,969700,0
+NUVB.US,D,20231215,000000,1.45,1.45,1.35,1.41,1548503,0
+NUVB.US,D,20231218,000000,1.41,1.475,1.37,1.4,673533,0
+NUVB.US,D,20231219,000000,1.4,1.48,1.4,1.45,868636,0
+NUVB.US,D,20231220,000000,1.46,1.48,1.395,1.41,848597,0
+NUVB.US,D,20231221,000000,1.44,1.49,1.44,1.47,717305,0
+NUVB.US,D,20231222,000000,1.48,1.52,1.45,1.49,772445,0
+NUVB.US,D,20231226,000000,1.5,1.525,1.48,1.5,749550,0
+NUVB.US,D,20231227,000000,1.53,1.54,1.495,1.53,587366,0
+NUVB.US,D,20231228,000000,1.49,1.56,1.49,1.53,644232,0
+NUVB.US,D,20231229,000000,1.54,1.55,1.475,1.51,606192,0
+NUVB.US,D,20240102,000000,1.5,1.6,1.48,1.57,653455,0
+NUVB.US,D,20240103,000000,1.54,1.54,1.48,1.48,658949,0
+NUVB.US,D,20240104,000000,1.47,1.53,1.47,1.5,465524,0
+NUVB.US,D,20240105,000000,1.47,1.535,1.44,1.49,833517,0
+NUVB.US,D,20240108,000000,1.5,1.56,1.47,1.55,564223,0
+NUVB.US,D,20240109,000000,1.53,1.555,1.51,1.51,346257,0
+NUVB.US,D,20240110,000000,1.51,1.6399,1.5,1.59,1192864,0
+NUVB.US,D,20240111,000000,1.66,1.6687,1.55,1.6,1138691,0
+NUVB.US,D,20240112,000000,1.61,1.68,1.57,1.58,661766,0
+NUVB.US,D,20240116,000000,1.64,1.65,1.54,1.59,823745,0
+NUVB.US,D,20240117,000000,1.58,1.58,1.51,1.51,340940,0
+NUVB.US,D,20240118,000000,1.51,1.51,1.43,1.5,631221,0
+NUVB.US,D,20240119,000000,1.53,1.53,1.46,1.46,507687,0
+NUVB.US,D,20240122,000000,1.46,1.51,1.44,1.49,733609,0
+NUVB.US,D,20240123,000000,1.54,1.68,1.53,1.66,993810,0
+NUVB.US,D,20240124,000000,1.68,1.69,1.61,1.64,505345,0
+NUVB.US,D,20240125,000000,1.65,1.72,1.64,1.71,550960,0
+NUVB.US,D,20240126,000000,1.73,1.745,1.69,1.72,478659,0
+NUVB.US,D,20240129,000000,1.7,1.755,1.68,1.74,418643,0
+NUVB.US,D,20240130,000000,1.74,1.74,1.63,1.66,1081974,0
+NUVB.US,D,20240131,000000,1.64,1.7099,1.62,1.62,614949,0
+NUVB.US,D,20240201,000000,1.65,1.6525,1.57,1.6,543656,0
+NUVB.US,D,20240202,000000,1.57,1.59,1.52,1.58,348320,0
+NUVB.US,D,20240205,000000,1.57,1.605,1.535,1.57,347898,0
+NUVB.US,D,20240206,000000,1.55,1.65,1.53,1.62,402307,0
+NUVB.US,D,20240207,000000,1.64,1.66,1.57,1.64,502989,0
+NUVB.US,D,20240208,000000,1.67,1.72,1.645,1.7,409984,0
+NUVB.US,D,20240209,000000,1.72,1.77,1.7,1.76,463466,0
+NUVB.US,D,20240212,000000,1.78,1.8,1.72,1.76,864314,0
+NUVB.US,D,20240213,000000,1.7,1.78,1.65,1.66,551264,0
+NUVB.US,D,20240214,000000,1.67,1.76,1.67,1.72,337395,0
+NUVB.US,D,20240215,000000,1.72,1.8,1.72,1.79,653172,0
+NUVB.US,D,20240216,000000,1.78,1.81,1.71,1.73,778823,0
+NUVB.US,D,20240220,000000,1.77,1.832,1.74,1.78,583347,0
+NUVB.US,D,20240221,000000,1.79,1.8,1.75,1.78,435794,0
+NUVB.US,D,20240222,000000,1.8,1.825,1.76,1.77,401221,0
+NUVB.US,D,20240223,000000,1.78,1.81,1.75,1.78,448289,0
+NUVB.US,D,20240226,000000,1.8,1.99,1.8,1.98,1540502,0
+NUVB.US,D,20240227,000000,1.97,2.0199,1.955,1.99,702159,0
+NUVB.US,D,20240228,000000,1.99,2.04,1.95,1.97,485634,0
+NUVB.US,D,20240229,000000,1.93,2.015,1.87,1.87,783897,0
+NUVB.US,D,20240301,000000,1.86,2.34,1.86,2.23,2413748,0
+NUVB.US,D,20240304,000000,2.25,2.28,2.08,2.12,1009813,0
+NUVB.US,D,20240305,000000,2.12,2.24,2.05,2.18,734032,0
+NUVB.US,D,20240306,000000,2.21,2.39,2.1735,2.39,673858,0
+NUVB.US,D,20240307,000000,2.41,2.5,2.3799,2.49,1135373,0
+NUVB.US,D,20240308,000000,2.5,2.54,2.4,2.44,817088,0
+NUVB.US,D,20240311,000000,2.45,2.46,2.36,2.39,605419,0
+NUVB.US,D,20240312,000000,2.39,2.42,2.31,2.33,710233,0
+NUVB.US,D,20240313,000000,2.33,2.45,2.33,2.41,604184,0
+NUVB.US,D,20240314,000000,2.4,2.5,2.1301,2.19,674776,0
+NUVB.US,D,20240315,000000,2.14,2.29,2.14,2.28,991308,0
+NUVB.US,D,20240318,000000,2.3,2.325,2.22,2.26,636318,0
+NUVB.US,D,20240319,000000,2.24,2.26,1.94,2,2440335,0
+NUVB.US,D,20240320,000000,1.94,1.98,1.84,1.92,1191527,0
+NUVB.US,D,20240321,000000,1.94,2.25,1.935,2.24,1724511,0
+NUVB.US,D,20240322,000000,2.26,2.39,2.18,2.31,1735823,0
+NUVB.US,D,20240325,000000,1.945,2.43,1.67,2.25,4151664,0
+NUVB.US,D,20240326,000000,2.46,3.03,2.3758,2.88,5348223,0
+NUVB.US,D,20240327,000000,3.265,4.06,3.02,3.97,11420481,0
+NUVB.US,D,20240328,000000,4.03,4.1598,3.57,3.64,5512574,0
+NUVB.US,D,20240401,000000,3.66,3.78,3.405,3.69,2399546,0
+NUVB.US,D,20240402,000000,3.57,3.67,3.41,3.45,1423280,0
+NUVB.US,D,20240403,000000,3.42,3.65,3.36,3.63,1226948,0
+NUVB.US,D,20240404,000000,3.7,3.865,3.4,3.48,2311114,0
+NUVB.US,D,20240405,000000,3.48,3.51,3.27,3.29,2070050,0
+NUVB.US,D,20240408,000000,3.32,3.44,3.19,3.23,1507692,0
+NUVB.US,D,20240409,000000,3.25,3.32,3.2,3.23,916388,0
+NUVB.US,D,20240410,000000,3.08,3.12,2.9,3.05,1488613,0
+NUVB.US,D,20240411,000000,3.04,3.2,3.04,3.15,635895,0
+NUVB.US,D,20240412,000000,3.11,3.2,2.87,2.97,1054195,0
+NUVB.US,D,20240415,000000,2.97,3.02,2.78,2.88,1046857,0
+NUVB.US,D,20240416,000000,2.84,2.92,2.8,2.81,789795,0
+NUVB.US,D,20240417,000000,2.93,3.145,2.67,2.69,1415520,0
+NUVB.US,D,20240418,000000,2.65,2.685,2.55,2.58,993729,0
+NUVB.US,D,20240419,000000,2.58,2.75,2.51,2.58,1666752,0
+NUVB.US,D,20240422,000000,2.64,2.725,2.505,2.68,1086344,0
+NUVB.US,D,20240423,000000,2.72,2.79,2.65,2.68,885607,0
+NUVB.US,D,20240424,000000,2.65,2.775,2.65,2.66,1280789,0
+NUVB.US,D,20240425,000000,2.64,2.65,2.525,2.62,642571,0
+NUVB.US,D,20240426,000000,2.63,2.76,2.61,2.68,638805,0
+NUVB.US,D,20240429,000000,2.84,2.98,2.75,2.95,1319939,0
+NUVB.US,D,20240430,000000,2.91,3.075,2.85,2.99,1781259,0
+NUVB.US,D,20240501,000000,3.05,3.305,3.005,3.2,1692147,0
+NUVB.US,D,20240502,000000,3.28,3.305,3.15,3.27,1956197,0
+NUVB.US,D,20240503,000000,3.4,3.43,3.19,3.22,894598,0
+NUVB.US,D,20240506,000000,3.24,3.245,3.17,3.18,1179252,0
+NUVB.US,D,20240507,000000,3.19,3.248,3.165,3.19,1542380,0
+NUVB.US,D,20240508,000000,3.19,3.22,3.08,3.22,710144,0
+NUVB.US,D,20240509,000000,3.29,3.4,3.225,3.33,773359,0
+NUVB.US,D,20240510,000000,3.35,3.38,3.2,3.25,690376,0
+NUVB.US,D,20240513,000000,3.27,3.395,3.27,3.37,676443,0
+NUVB.US,D,20240514,000000,3.4,3.45,3.29,3.3,1196847,0
+NUVB.US,D,20240515,000000,3.41,3.55,3.26,3.3,3000917,0
+NUVB.US,D,20240516,000000,3.28,3.42,3.135,3.41,1569625,0
+NUVB.US,D,20240517,000000,3.41,3.465,3.28,3.32,819080,0
+NUVB.US,D,20240520,000000,3.33,3.5,3.29,3.48,1117555,0
+NUVB.US,D,20240521,000000,3.46,3.5,3.35,3.4,726504,0
+NUVB.US,D,20240522,000000,3.41,3.47,3.265,3.28,1190668,0
+NUVB.US,D,20240523,000000,3.29,3.29,3.025,3.08,969200,0
+NUVB.US,D,20240524,000000,3.1,3.17,3.02,3.08,781218,0
+NUVB.US,D,20240528,000000,3.1,3.175,2.95,2.96,1069909,0
+NUVB.US,D,20240529,000000,2.91,2.96,2.84,2.92,1314474,0
+NUVB.US,D,20240530,000000,2.94,3.08,2.92,2.99,893372,0
+NUVB.US,D,20240531,000000,3.01,3.135,3.01,3.1,5095647,0
+NUVB.US,D,20240603,000000,3.12,3.2199,2.69,2.72,1436174,0
+NUVB.US,D,20240604,000000,2.72,2.78,2.58,2.61,1028436,0
+NUVB.US,D,20240605,000000,2.63,2.82,2.57,2.8,2411993,0
+NUVB.US,D,20240606,000000,2.79,2.975,2.7898,2.91,2182544,0
+NUVB.US,D,20240607,000000,2.86,2.87,2.725,2.77,1572990,0
+NUVB.US,D,20240610,000000,2.76,3.015,2.76,2.9,1672038,0
+NUVB.US,D,20240611,000000,2.87,2.968,2.81,2.85,1318799,0
+NUVB.US,D,20240612,000000,2.98,3.025,2.88,2.92,856408,0
+NUVB.US,D,20240613,000000,2.92,3.015,2.88,2.99,840726,0
+NUVB.US,D,20240614,000000,3.16,3.26,2.985,3.02,1358312,0
+NUVB.US,D,20240617,000000,3.01,3.04,2.91,2.93,839098,0
+NUVB.US,D,20240618,000000,2.9,2.94,2.84,2.9,1065112,0
+NUVB.US,D,20240620,000000,2.9,3.055,2.9,3.03,1418097,0
+NUVB.US,D,20240621,000000,3.04,3.07,2.965,3.05,3327973,0
+NUVB.US,D,20240624,000000,3.09,3.15,2.91,3,1900652,0
+NUVB.US,D,20240625,000000,3,3.04,2.9,3.04,1882710,0
+NUVB.US,D,20240626,000000,3.146,3.248,2.98,2.99,1638033,0
+NUVB.US,D,20240627,000000,3.09,3.176,3.02,3.04,1500791,0
+NUVB.US,D,20240628,000000,3.08,3.215,2.91,2.92,10440211,0
+NUVB.US,D,20240701,000000,3.01,3.16,2.88,3.16,2333453,0
+NUVB.US,D,20240702,000000,3.15,3.2,2.94,2.98,1589267,0
+NUVB.US,D,20240703,000000,3.01,3.07,2.91,2.93,820836,0
+NUVB.US,D,20240705,000000,2.94,3.03,2.87,3.03,1005501,0
+NUVB.US,D,20240708,000000,3.07,3.17,3.04,3.12,2601623,0
+NUVB.US,D,20240709,000000,3.1,3.21,3.01,3.21,1217468,0
+NUVB.US,D,20240710,000000,3.24,3.28,3.135,3.2,2593362,0
+NUVB.US,D,20240711,000000,3.28,3.38,3.225,3.34,1874499,0
+NUVB.US,D,20240712,000000,3.4,3.57,3.38,3.46,1416633,0
+NUVB.US,D,20240715,000000,3.46,3.475,3.3917,3.44,1606957,0
+NUVB.US,D,20240716,000000,3.49,3.5,3.42,3.45,1300376,0
+NUVB.US,D,20240717,000000,3.39,3.4914,3.33,3.39,1326241,0
+NUVB.US,D,20240718,000000,3.36,3.385,3.11,3.18,1625658,0
+NUVB.US,D,20240719,000000,3.19,3.23,2.985,3,1919358,0
+NUVB.US,D,20240722,000000,3.01,3.15,3.01,3.13,1737117,0
+NUVB.US,D,20240723,000000,3.11,3.29,3.11,3.28,1121835,0
+NUVB.US,D,20240724,000000,3.25,3.75,3.22,3.61,2084811,0
+NUVB.US,D,20240725,000000,3.62,3.81,3.54,3.69,1452847,0
+NUVB.US,D,20240726,000000,3.75,3.83,3.64,3.74,1238668,0
+NUVB.US,D,20240729,000000,3.78,3.7973,3.54,3.58,947977,0
+NUVB.US,D,20240730,000000,3.6,3.64,3.49,3.58,729261,0
+NUVB.US,D,20240731,000000,3.6,3.97,3.57,3.83,1536945,0
+NUVB.US,D,20240801,000000,3.82,3.83,3.445,3.55,1040382,0
+NUVB.US,D,20240802,000000,3.34,3.4,3.01,3.36,1096464,0
+NUVB.US,D,20240805,000000,3.11,3.19,2.79,3.18,2909146,0
+NUVB.US,D,20240806,000000,3.18,3.19,2.905,2.98,1780863,0
+NUVB.US,D,20240807,000000,3.04,3.04,2.85,2.86,2255295,0
+NUVB.US,D,20240808,000000,2.91,2.955,2.83,2.88,1855371,0
+NUVB.US,D,20240809,000000,2.93,2.93,2.775,2.83,993306,0
+NUVB.US,D,20240812,000000,2.81,2.87,2.775,2.82,958774,0
+NUVB.US,D,20240813,000000,2.86,2.88,2.71,2.75,1543229,0
+NUVB.US,D,20240814,000000,2.78,2.8,2.7,2.74,1027089,0
+NUVB.US,D,20240815,000000,2.81,2.81,2.7,2.75,1069378,0
+NUVB.US,D,20240816,000000,2.73,2.775,2.71,2.73,901201,0
+NUVB.US,D,20240819,000000,2.73,2.74,2.66,2.7,1823036,0
+NUVB.US,D,20240820,000000,2.69,2.9,2.625,2.87,1528283,0
+NUVB.US,D,20240821,000000,2.85,2.96,2.765,2.8,1338576,0
+NUVB.US,D,20240822,000000,2.82,2.8599,2.695,2.8,1182576,0
+NUVB.US,D,20240823,000000,2.79,2.94,2.77,2.88,1131018,0
+NUVB.US,D,20240826,000000,2.95,3.13,2.91,3.13,1492472,0
+NUVB.US,D,20240827,000000,3.13,3.16,3,3.08,1201750,0
+NUVB.US,D,20240828,000000,3.07,3.375,3.06,3.27,1544841,0
+NUVB.US,D,20240829,000000,3.26,3.3986,3.19,3.2,1141452,0
+NUVB.US,D,20240830,000000,3.22,3.25,3.09,3.22,1525070,0
+NUVB.US,D,20240903,000000,3.22,3.29,2.975,2.98,1588422,0
+NUVB.US,D,20240904,000000,2.99,3.08,2.87,3.01,1209352,0
+NUVB.US,D,20240905,000000,3.02,3.04,2.84,2.88,1105799,0
+NUVB.US,D,20240906,000000,2.89,2.94,2.75,2.79,1235838,0
+NUVB.US,D,20240909,000000,2.84,3.15,2.81,2.97,2676364,0
+NUVB.US,D,20240910,000000,2.99,3.06,2.86,2.94,1123604,0
+NUVB.US,D,20240911,000000,2.92,3.105,2.815,3.07,2329719,0
+NUVB.US,D,20240912,000000,3.08,3.13,2.98,3.06,961129,0
+NUVB.US,D,20240913,000000,3.08,3.135,3.03,3.05,1374636,0
+NUVB.US,D,20240916,000000,3.02,3.155,2.99,3.07,1942718,0
+NUVB.US,D,20240917,000000,3.08,3.15,3.02,3.07,1102018,0
+NUVB.US,D,20240918,000000,3.05,3.08,2.83,2.9,1598351,0
+NUVB.US,D,20240919,000000,3,3.04,2.92,2.95,1347720,0
+NUVB.US,D,20240920,000000,2.92,3,2.78,2.8,2393655,0
+NUVB.US,D,20240923,000000,2.84,2.84,2.725,2.74,1601016,0
+NUVB.US,D,20240924,000000,2.73,2.76,2.63,2.66,1582369,0
+NUVB.US,D,20240925,000000,2.66,2.66,2.325,2.39,2567786,0
+NUVB.US,D,20240926,000000,2.41,2.51,2.345,2.47,1946646,0
+NUVB.US,D,20240927,000000,2.49,2.49,2.38,2.39,1710561,0
+NUVB.US,D,20240930,000000,2.365,2.45,2.28,2.29,2592742,0
+NUVB.US,D,20241001,000000,2.29,2.35,2.24,2.3,1366370,0
+NUVB.US,D,20241002,000000,2.28,2.33,2.165,2.21,1342917,0
+NUVB.US,D,20241003,000000,2.18,2.41,2.13,2.34,1440656,0
+NUVB.US,D,20241004,000000,2.39,2.41,2.32,2.41,852548,0
+NUVB.US,D,20241007,000000,2.41,2.425,2.16,2.17,1144623,0
+NUVB.US,D,20241008,000000,2.31,2.31,2.17,2.23,2751582,0
+NUVB.US,D,20241009,000000,2.25,2.26,2.16,2.21,1558478,0
+NUVB.US,D,20241010,000000,2.16,2.165,2,2.01,1689023,0
+NUVB.US,D,20241011,000000,2.12,2.35,2.09,2.27,3128124,0
+NUVB.US,D,20241014,000000,2.27,2.38,2.23,2.3,1279806,0
+NUVB.US,D,20241015,000000,2.29,2.365,2.24,2.33,950413,0
+NUVB.US,D,20241016,000000,2.36,2.58,2.35,2.57,1556431,0
+NUVB.US,D,20241017,000000,2.58,2.6,2.38,2.43,913272,0
+NUVB.US,D,20241018,000000,2.45,2.5,2.39,2.49,1389680,0
+NUVB.US,D,20241021,000000,2.48,2.51,2.32,2.36,1802817,0
+NUVB.US,D,20241022,000000,2.36,2.42,2.29,2.41,1120673,0
+NUVB.US,D,20241023,000000,2.43,2.48,2.27,2.33,1096648,0
+NUVB.US,D,20241024,000000,2.33,2.37,2.24,2.3,628893,0
+NUVB.US,D,20241025,000000,2.3,2.315,2.2,2.21,1090849,0
+NUVB.US,D,20241028,000000,2.24,2.35,2.21,2.35,1186437,0
+NUVB.US,D,20241029,000000,2.33,2.4,2.32,2.36,1270272,0
+NUVB.US,D,20241030,000000,2.35,2.515,2.32,2.34,3221961,0
+NUVB.US,D,20241031,000000,2.31,2.32,2.18,2.21,1982655,0
+NUVB.US,D,20241101,000000,2.25,2.315,2.215,2.3,2157438,0
+NUVB.US,D,20241104,000000,2.29,2.37,2.22,2.29,959809,0
+NUVB.US,D,20241105,000000,2.27,2.32,2.18,2.32,1087412,0
+NUVB.US,D,20241106,000000,2.51,2.54,2.38,2.54,2766404,0
+NUVB.US,D,20241107,000000,2.58,2.7,2.45,2.62,2772827,0
+NUVB.US,D,20241108,000000,2.93,2.96,2.73,2.88,3719613,0
+NUVB.US,D,20241111,000000,2.92,3.08,2.8407,3.01,4130378,0
+NUVB.US,D,20241112,000000,2.95,3.035,2.89,2.93,2943751,0
+NUVB.US,D,20241113,000000,2.925,3.065,2.925,2.95,2523237,0
+NUVB.US,D,20241114,000000,2.9513,2.98,2.83,2.87,1824069,0
+NUVB.US,D,20241115,000000,2.87,2.8999,2.57,2.63,3314114,0
+NUVB.US,D,20241118,000000,2.61,2.6301,2.495,2.56,1614125,0
+NUVB.US,D,20241119,000000,2.49,2.62,2.435,2.59,1585784,0
+NUVB.US,D,20241120,000000,2.59,2.615,2.495,2.58,3590742,0
+NUVB.US,D,20241121,000000,2.58,2.7388,2.545,2.7,4547923,0
+NUVB.US,D,20241122,000000,2.7,2.81,2.655,2.8,3432540,0
+NUVB.US,D,20241125,000000,2.89,2.98,2.83,2.89,4144896,0
+NUVB.US,D,20241126,000000,2.85,2.935,2.81,2.89,2551879,0
+NUVB.US,D,20241127,000000,2.9083,2.945,2.88,2.89,1290848,0
+NUVB.US,D,20241129,000000,2.91,3.05,2.84,2.9,1174345,0
+NUVB.US,D,20241202,000000,2.9,3.02,2.9,2.98,2212029,0
+NUVB.US,D,20241203,000000,2.9875,3.03,2.89,2.89,2450295,0
+NUVB.US,D,20241204,000000,2.9,2.93,2.725,2.75,3274608,0
+NUVB.US,D,20241205,000000,2.74,2.82,2.72,2.77,1638101,0
+NUVB.US,D,20241206,000000,2.71,2.91,2.7,2.85,2189946,0
+NUVB.US,D,20241209,000000,2.86,2.99,2.79,2.8,1903554,0
+NUVB.US,D,20241210,000000,2.8,2.81,2.68,2.71,2156881,0
+NUVB.US,D,20241211,000000,2.72,2.73,2.65,2.68,1475587,0
+NUVB.US,D,20241212,000000,2.69,2.74,2.59,2.63,1209714,0
+NUVB.US,D,20241213,000000,2.63,2.635,2.545,2.61,970970,0
+NUVB.US,D,20241216,000000,2.59,2.72,2.55,2.69,2397871,0
+NUVB.US,D,20241217,000000,2.7,2.865,2.65,2.81,3124946,0
+NUVB.US,D,20241218,000000,2.835,2.84,2.51,2.61,4027500,0
+NUVB.US,D,20241219,000000,2.63,2.74,2.585,2.69,2799710,0
+NUVB.US,D,20241220,000000,2.64,2.76,2.57,2.68,9242001,0
+NUVB.US,D,20241223,000000,2.8,2.82,2.57,2.67,2296671,0
+NUVB.US,D,20241224,000000,2.68,2.82,2.605,2.82,1064565,0
+NUVB.US,D,20241226,000000,2.8,2.8363,2.73,2.82,1306863,0
+NUVB.US,D,20241227,000000,2.74,2.8799,2.69,2.76,1320303,0
+NUVB.US,D,20241230,000000,2.72,2.72,2.61,2.62,939783,0
+NUVB.US,D,20241231,000000,2.62,2.685,2.57,2.66,1112726,0
+NUVB.US,D,20250102,000000,2.66,2.735,2.565,2.59,2155127,0
+NUVB.US,D,20250103,000000,2.6305,2.89,2.605,2.89,1850381,0
+NUVB.US,D,20250106,000000,2.95,3.02,2.81,2.84,2803876,0
+NUVB.US,D,20250107,000000,2.99,3.455,2.96,3.25,7882030,0
+NUVB.US,D,20250108,000000,3.32,3.32,2.92,3.01,3438517,0
+NUVB.US,D,20250110,000000,2.9,2.99,2.73,2.78,2669118,0
+NUVB.US,D,20250113,000000,2.6836,2.7,2.44,2.67,3551637,0
+NUVB.US,D,20250114,000000,2.65,2.65,2.5,2.59,2999907,0
+NUVB.US,D,20250115,000000,2.675,2.765,2.495,2.6,2893771,0
+NUVB.US,D,20250116,000000,2.58,2.61,2.475,2.54,2820328,0
+NUVB.US,D,20250117,000000,2.57,2.605,2.47,2.51,2382822,0
+NUVB.US,D,20250121,000000,2.56,2.66,2.5,2.58,2070362,0
+NUVB.US,D,20250122,000000,2.55,2.73,2.55,2.65,5767631,0
+NUVB.US,D,20250123,000000,2.69,2.82,2.61,2.77,3240719,0
+NUVB.US,D,20250124,000000,2.7691,2.82,2.5,2.52,2099064,0
+NUVB.US,D,20250127,000000,2.556,2.575,2.41,2.5,2329156,0
+NUVB.US,D,20250128,000000,2.48,2.48,2.391,2.45,2094512,0
+NUVB.US,D,20250129,000000,2.43,2.51,2.405,2.42,1356455,0
+NUVB.US,D,20250130,000000,2.45,2.54,2.38,2.4,1315312,0
+NUVB.US,D,20250131,000000,2.4,2.4907,2.29,2.31,2229624,0
+NUVB.US,D,20250203,000000,2.28,2.36,2.225,2.27,3066413,0
+NUVB.US,D,20250204,000000,2.33,2.4252,2.23,2.41,1317941,0
+NUVB.US,D,20250205,000000,2.445,2.47,2.35,2.45,1951812,0
+NUVB.US,D,20250206,000000,2.43,2.46,2.38,2.41,1276098,0
+NUVB.US,D,20250207,000000,2.41,2.42,2.29,2.38,2396724,0
+NUVB.US,D,20250210,000000,2.4,2.41,2.273,2.28,1802627,0
+NUVB.US,D,20250211,000000,2.278,2.325,2.22,2.23,1607746,0
+NUVB.US,D,20250212,000000,2.21,2.31,2.16,2.28,1583922,0
+NUVB.US,D,20250213,000000,2.28,2.335,2.25,2.29,1076202,0
+NUVB.US,D,20250214,000000,2.35,2.3799,2.26,2.27,1205136,0
+NUVB.US,D,20250218,000000,2.31,2.375,2.26,2.32,1537919,0
+NUVB.US,D,20250219,000000,2.31,2.355,2.28,2.3,859265,0
+NUVB.US,D,20250220,000000,2.3,2.3199,2.25,2.27,749891,0
+NUVB.US,D,20250221,000000,2.295,2.33,2.2,2.21,1743891,0
+NUVB.US,D,20250224,000000,2.22,2.24,2.08,2.08,1845327,0
+NUVB.US,D,20250225,000000,2.095,2.095,1.97,2.05,3171608,0
+NUVB.US,D,20250226,000000,2.1,2.13,1.97,1.98,1593939,0
+NUVB.US,D,20250227,000000,1.98,2.06,1.96,1.97,1253649,0
+NUVB.US,D,20250228,000000,1.95,2.02,1.89,1.97,2464587,0
+NUVB.US,D,20250303,000000,2.1,2.19,1.8,1.82,5779029,0
+NUVB.US,D,20250304,000000,1.78,1.84,1.705,1.82,3005950,0
+NUVB.US,D,20250305,000000,1.77,1.89,1.71,1.87,3296413,0
+NUVB.US,D,20250306,000000,1.87,1.9,1.8,1.89,3782645,0
+NUVB.US,D,20250307,000000,1.89,2.065,1.8,2.02,4180422,0
+NUVB.US,D,20250310,000000,1.8,1.92,1.76,1.88,3381893,0
+NUVB.US,D,20250311,000000,1.9,2.35,1.82,2.29,4569905,0
+NUVB.US,D,20250312,000000,2.3299,2.42,2.18,2.24,5547560,0
+NUVB.US,D,20250313,000000,2.26,2.295,2.095,2.21,4393119,0
+NUVB.US,D,20250314,000000,2.24,2.315,2.11,2.14,3351024,0
+NUVB.US,D,20250317,000000,2.16,2.17,2.04,2.09,1377711,0
+NUVB.US,D,20250318,000000,2.085,2.09,1.93,1.96,2142794,0
+NUVB.US,D,20250319,000000,1.97,2,1.9,1.98,2053459,0
+NUVB.US,D,20250320,000000,1.99,1.99,1.9,1.96,1802141,0
+NUVB.US,D,20250321,000000,1.935,1.935,1.86,1.89,3526547,0
+NUVB.US,D,20250324,000000,1.93,1.975,1.845,1.96,3704226,0
+NUVB.US,D,20250325,000000,1.9776,2.04,1.911,1.94,2360329,0
+NUVB.US,D,20250326,000000,1.95,1.96,1.85,1.88,1303412,0
+NUVB.US,D,20250327,000000,1.8897,1.905,1.85,1.87,1603080,0
+NUVB.US,D,20250328,000000,1.88,1.885,1.8,1.82,1431592,0
+NUVB.US,D,20250331,000000,1.79,1.79,1.695,1.76,3045653,0
+NUVB.US,D,20250401,000000,1.77,1.785,1.66,1.75,2923560,0
+NUVB.US,D,20250402,000000,1.72,1.85,1.72,1.79,2384109,0
+NUVB.US,D,20250403,000000,1.68,1.745,1.64,1.66,3769336,0
+NUVB.US,D,20250404,000000,1.685,1.69,1.57,1.66,4161286,0
+NUVB.US,D,20250407,000000,1.59,1.83,1.54,1.8,5439057,0
+NUVB.US,D,20250408,000000,1.88,1.9,1.62,1.66,3702094,0
+NUVB.US,D,20250409,000000,1.67,1.84,1.61,1.79,4304939,0
+NUVB.US,D,20250410,000000,1.73,1.775,1.62,1.75,4556748,0
+NUVB.US,D,20250411,000000,1.795,2.03,1.7211,1.99,4185387,0
+NUVB.US,D,20250414,000000,2.01,2.08,1.92,2.02,3074438,0
+NUVB.US,D,20250415,000000,2,2.06,1.95,2.02,3192497,0
+NUVB.US,D,20250416,000000,2.0548,2.06,1.815,1.88,3429803,0
+NUVB.US,D,20250417,000000,1.9,2,1.885,1.97,2956314,0
+NUVB.US,D,20250421,000000,1.93,2.05,1.9,1.98,2627137,0
+NUVB.US,D,20250422,000000,2.02,2.11,1.98,2.06,3482032,0
+NUVB.US,D,20250423,000000,2.15,2.23,2.05,2.08,4085844,0
+NUVB.US,D,20250424,000000,2.13,2.15,2.06,2.13,2195620,0
+NUVB.US,D,20250425,000000,2.1,2.14,2.06,2.13,2072237,0
+NUVB.US,D,20250428,000000,2.135,2.22,2.13,2.16,1769230,0
+NUVB.US,D,20250429,000000,2.15,2.2,2.1,2.18,2596108,0
+NUVB.US,D,20250430,000000,2.15,2.27,2.124,2.25,2732069,0
+NUVB.US,D,20250501,000000,2.2799,2.29,2.2,2.27,2147872,0
+NUVB.US,D,20250502,000000,2.33,2.54,2.31,2.46,5903989,0
+NUVB.US,D,20250505,000000,2.435,2.52,2.38,2.38,2683020,0
+NUVB.US,D,20250506,000000,2.35,2.4344,2.08,2.09,3874946,0
+NUVB.US,D,20250507,000000,2.1294,2.14,2,2.04,3819372,0
+NUVB.US,D,20250508,000000,2.18,2.3,1.98,2.1,3964623,0
+NUVB.US,D,20250509,000000,2.1,2.145,2.03,2.09,3316773,0
+NUVB.US,D,20250512,000000,2.185,2.25,2.1,2.15,3024992,0
+NUVB.US,D,20250513,000000,2.18,2.2299,2.1,2.19,2640385,0
+NUVB.US,D,20250514,000000,2.1894,2.235,2.09,2.17,3291363,0
+NUVB.US,D,20250515,000000,2.155,2.26,2.12,2.24,2400814,0
+NUVB.US,D,20250516,000000,2.23,2.29,2.2008,2.26,1804904,0
+NUVB.US,D,20250519,000000,2.23,2.39,2.215,2.3,3206098,0
+NUVB.US,D,20250520,000000,2.2846,2.3,2.1,2.17,5658061,0
+NUVB.US,D,20250521,000000,2.16,2.205,2.01,2.03,7587324,0
+NUVB.US,D,20250522,000000,2.05,2.26,2,2.25,5348276,0
+NUVB.US,D,20250523,000000,2.18,2.33,2.165,2.3,3065435,0
+NUVB.US,D,20250527,000000,2.365,2.415,2.23,2.24,4188665,0
+NUVB.US,D,20250528,000000,2.255,2.35,2.135,2.2,8053613,0
+NUVB.US,D,20250529,000000,2.22,2.28,2.18,2.26,6076366,0
+NUVB.US,D,20250530,000000,2.255,2.27,2.11,2.12,4775068,0
+NUVB.US,D,20250602,000000,2.17,2.375,2.16,2.34,7292464,0
+NUVB.US,D,20250603,000000,2.335,2.46,2.28,2.45,4427863,0
+NUVB.US,D,20250604,000000,2.5,2.53,2.43,2.45,4555086,0
+NUVB.US,D,20250605,000000,2.45,2.535,2.39,2.48,4380565,0
+NUVB.US,D,20250606,000000,2.515,2.61,2.455,2.48,5095094,0
+NUVB.US,D,20250609,000000,2.515,2.53,2.41,2.51,5917576,0
+NUVB.US,D,20250610,000000,2.55,2.65,2.485,2.53,3949639,0
+NUVB.US,D,20250611,000000,2.53,2.72,1.97,2.2,24284539,0
+NUVB.US,D,20250612,000000,2.2,2.23,1.8,1.81,18706289,0
+NUVB.US,D,20250613,000000,1.81,1.82,1.69,1.73,8955051,0
+NUVB.US,D,20250616,000000,1.66,1.885,1.57,1.86,9713303,0
+NUVB.US,D,20250617,000000,1.85,1.86,1.71,1.71,6439252,0
+NUVB.US,D,20250618,000000,1.73,1.815,1.58,1.79,8747003,0
+NUVB.US,D,20250620,000000,1.92,2.0099,1.84,1.97,12721104,0
+NUVB.US,D,20250623,000000,2,2.03,1.91,2.03,7943956,0
+NUVB.US,D,20250624,000000,2.0699,2.14,2.03,2.05,6325664,0
+NUVB.US,D,20250625,000000,2.02,2.05,1.86,1.88,11279440,0
+NUVB.US,D,20250626,000000,1.87,1.97,1.81,1.97,6719899,0
+NUVB.US,D,20250627,000000,1.97,2.03,1.92,1.93,14186949,0
+NUVB.US,D,20250630,000000,1.98,2.1,1.95,1.95,8359660,0
+NUVB.US,D,20250701,000000,1.94,1.97,1.865,1.94,6092568,0
+NUVB.US,D,20250702,000000,1.94,2.07,1.9,2.05,4695359,0
+NUVB.US,D,20250703,000000,2.05,2.12,2.01,2.09,3367697,0
+NUVB.US,D,20250707,000000,2.08,2.15,2.035,2.08,6145020,0
+NUVB.US,D,20250708,000000,2.105,2.14,2.0326,2.05,4765498,0
+NUVB.US,D,20250709,000000,2.14,2.43,2.14,2.37,13951957,0
+NUVB.US,D,20250710,000000,2.38,2.4,2.25,2.31,8144677,0
+NUVB.US,D,20250711,000000,2.28,2.31,2.17,2.2,3355396,0
+NUVB.US,D,20250714,000000,2.21,2.235,2.06,2.14,4562981,0
+NUVB.US,D,20250715,000000,2.175,2.23,2.08,2.13,5426616,0
+NUVB.US,D,20250716,000000,2.15,2.29,2.15,2.23,4218619,0
+NUVB.US,D,20250717,000000,2.24,2.325,2.2,2.24,3247099,0
+NUVB.US,D,20250718,000000,2.29,2.4,2.24,2.3,4927534,0
+NUVB.US,D,20250721,000000,2.37,2.48,2.32,2.35,4498970,0
+NUVB.US,D,20250722,000000,2.35,2.4088,2.32,2.35,3595159,0
+NUVB.US,D,20250723,000000,2.38,2.57,2.3617,2.56,7131024,0
+NUVB.US,D,20250724,000000,2.54,2.62,2.47,2.51,3904235,0
+NUVB.US,D,20250725,000000,2.51,2.57,2.46,2.5,3720616,0
+NUVB.US,D,20250728,000000,2.54,2.76,2.515,2.55,5888658,0
+NUVB.US,D,20250729,000000,2.55,2.58,2.425,2.46,4492675,0
+NUVB.US,D,20250730,000000,2.47,2.555,2.35,2.41,3312312,0
+NUVB.US,D,20250731,000000,2.35,2.455,2.33,2.36,2614144,0
+NUVB.US,D,20250801,000000,2.29,2.32,2.22,2.23,3602077,0
+NUVB.US,D,20250804,000000,2.24,2.31,2.22,2.31,3047565,0
+NUVB.US,D,20250805,000000,2.325,2.41,2.26,2.37,2433179,0
+NUVB.US,D,20250806,000000,2.38,2.38,2.25,2.35,4649310,0
+NUVB.US,D,20250807,000000,2.36,2.5,2.19,2.34,4844229,0
+NUVB.US,D,20250808,000000,2.42,2.5499,2.29,2.3,4788519,0
+NUVB.US,D,20250811,000000,2.3,2.33,2.18,2.24,3719606,0
+NUVB.US,D,20250812,000000,2.26,2.33,2.21,2.32,4278080,0
+NUVB.US,D,20250813,000000,2.35,2.71,2.335,2.61,11112859,0
+NUVB.US,D,20250814,000000,2.68,2.765,2.59,2.76,6391390,0
+NUVB.US,D,20250815,000000,2.77,2.865,2.72,2.75,4463671,0
+NUVB.US,D,20250818,000000,2.76,2.92,2.72,2.9,5097301,0
+NUVB.US,D,20250819,000000,2.9,2.92,2.675,2.69,4699183,0
+NUVB.US,D,20250820,000000,2.68,2.73,2.57,2.71,4499672,0
+NUVB.US,D,20250821,000000,2.7,2.85,2.68,2.74,3417339,0
+NUVB.US,D,20250822,000000,2.7708,2.98,2.755,2.9,7596488,0
+NUVB.US,D,20250825,000000,2.9078,2.98,2.835,2.88,3561877,0
+NUVB.US,D,20250826,000000,2.88,3.0289,2.86,2.98,4634883,0
+NUVB.US,D,20250827,000000,3,3.0497,2.9,2.95,4787177,0
+NUVB.US,D,20250828,000000,2.98,3.0774,2.89,2.92,4018786,0
+NUVB.US,D,20250829,000000,2.96,2.99,2.871,2.97,2392671,0
+NUVB.US,D,20250902,000000,2.95,3.025,2.91,2.95,3086365,0
+NUVB.US,D,20250903,000000,3.01,3.19,3,3.15,6487956,0
+NUVB.US,D,20250904,000000,3.21,3.48,3.15,3.42,12006074,0
+NUVB.US,D,20250905,000000,3.48,4.0899,3.47,3.9,22005971,0
+NUVB.US,D,20250908,000000,3.81,3.83,3.2,3.49,14581768,0
+NUVB.US,D,20250909,000000,3.58,3.58,3.255,3.35,6005601,0
+NUVB.US,D,20250910,000000,3.38,3.4082,3.265,3.32,4330459,0
+NUVB.US,D,20250911,000000,3.28,3.44,3.23,3.35,5602710,0
+NUVB.US,D,20250912,000000,3.35,3.35,3.08,3.14,7940624,0
+NUVB.US,D,20250915,000000,3.16,3.2045,3.08,3.15,7247027,0
+NUVB.US,D,20250916,000000,3.14,3.41,3.09,3.27,6346237,0
+NUVB.US,D,20250917,000000,3.25,3.4,3.215,3.26,4954239,0
+NUVB.US,D,20250918,000000,3.3284,3.46,3.145,3.17,7609979,0
+NUVB.US,D,20250919,000000,3.22,3.29,3.15,3.22,7670732,0
+NUVB.US,D,20250922,000000,3.22,3.29,3.15,3.27,4334451,0
+NUVB.US,D,20250923,000000,3.26,3.3,3.17,3.22,3607482,0
+NUVB.US,D,20250924,000000,3.24,3.395,3.18,3.24,4777010,0
+NUVB.US,D,20250925,000000,3.195,3.21,2.99,3.01,7079022,0
+NUVB.US,D,20250926,000000,3.03,3.2565,2.995,3.2,4713618,0
+NUVB.US,D,20250929,000000,3.235,3.3,3.15,3.22,4835659,0
+NUVB.US,D,20250930,000000,3.38,3.95,3.31,3.7,20449928,0
+NUVB.US,D,20251001,000000,3.735,3.83,3.53,3.7,8810083,0
+NUVB.US,D,20251002,000000,3.75,3.77,3.6041,3.71,5117834,0
+NUVB.US,D,20251003,000000,3.75,3.85,3.665,3.71,7086736,0
+NUVB.US,D,20251006,000000,3.78,3.875,3.645,3.77,6115643,0
+NUVB.US,D,20251007,000000,3.7693,3.7898,3.515,3.66,5544435,0
+NUVB.US,D,20251008,000000,3.6553,3.795,3.62,3.72,5818276,0
+NUVB.US,D,20251009,000000,3.72,3.81,3.6412,3.75,6680842,0
+NUVB.US,D,20251010,000000,3.81,3.82,3.5539,3.74,6099936,0
+NUVB.US,D,20251013,000000,3.82,3.82,3.6,3.68,4413250,0
+NUVB.US,D,20251014,000000,3.66,3.66,3.5,3.55,5430014,0
+NUVB.US,D,20251015,000000,3.61,3.8,3.51,3.77,10814191,0
+NUVB.US,D,20251016,000000,3.8,3.835,3.59,3.63,6775947,0
+NUVB.US,D,20251017,000000,3.55,3.615,3.36,3.41,5843074,0
+NUVB.US,D,20251020,000000,3.5,3.705,3.45,3.7,8482145,0
+NUVB.US,D,20251021,000000,3.68,4.21,3.6645,4.21,13149103,0
+NUVB.US,D,20251022,000000,3.68,4.32,3.68,4.15,10738581,0
+NUVB.US,D,20251023,000000,4.31,4.4,4.085,4.39,7824752,0
+NUVB.US,D,20251024,000000,4.44,4.87,4.41,4.85,9601941,0
+NUVB.US,D,20251027,000000,4.91,5.12,4.82,5.04,8729747,0
+NUVB.US,D,20251028,000000,5.05,5.445,5.02,5.37,11414470,0
+NUVB.US,D,20251029,000000,5.42,5.55,5.11,5.26,18021429,0
+NUVB.US,D,20251030,000000,5.11,5.4,5.11,5.15,11450821,0
+NUVB.US,D,20251031,000000,5.12,5.3265,5.06,5.22,6919097,0
+NUVB.US,D,20251103,000000,5.34,5.38,5.1,5.17,7443612,0
+NUVB.US,D,20251104,000000,5.15,5.19,3.92,4.83,21050538,0
+NUVB.US,D,20251105,000000,4.7,4.995,4.52,4.92,6581033,0
+NUVB.US,D,20251106,000000,4.875,5.17,4.8,5.02,6222036,0
+NUVB.US,D,20251107,000000,4.88,5.04,4.45,4.73,6833028,0
+NUVB.US,D,20251110,000000,4.87,4.87,4.56,4.64,5425297,0
+NUVB.US,D,20251111,000000,4.59,5.03,4.53,4.98,4863077,0
+NUVB.US,D,20251112,000000,5.01,5.15,4.83,4.93,6539848,0
+NUVB.US,D,20251113,000000,4.865,4.945,4.66,4.69,5770534,0
+NUVB.US,D,20251114,000000,4.55,5.35,4.53,4.86,11448466,0
+NUVB.US,D,20251117,000000,4.8,4.9125,4.615,4.67,6985525,0
+NUVB.US,D,20251118,000000,4.65,4.95,4.59,4.8,5895769,0
+NUVB.US,D,20251119,000000,4.96,7.35,4.94,7.15,59110306,0
+NUVB.US,D,20251120,000000,7.195,7.5,6.85,7.01,20245471,0
+NUVB.US,D,20251121,000000,6.94,7.14,6.51,6.99,11224695,0
+NUVB.US,D,20251124,000000,7.08,7.485,7,7.41,9024381,0
+NUVB.US,D,20251125,000000,7.42,7.93,7.32,7.88,7724687,0
+NUVB.US,D,20251126,000000,7.88,8.24,7.82,8.01,6995751,0
+NUVB.US,D,20251128,000000,8.1,8.14,7.91,8.03,3191839,0
+NUVB.US,D,20251201,000000,7.92,8.0351,7.75,7.88,5164026,0
+NUVB.US,D,20251202,000000,7.88,7.93,7.455,7.47,4788357,0
+NUVB.US,D,20251203,000000,7.705,8.385,7.55,8.37,8494176,0
+NUVB.US,D,20251204,000000,8.285,8.565,8.11,8.31,7244893,0
+NUVB.US,D,20251205,000000,8.33,8.7,8.15,8.55,6080102,0
+NUVB.US,D,20251208,000000,8.765,8.95235,8.44,8.58,7571047,0
+NUVB.US,D,20251209,000000,8.52,8.81,7.995,8,5916518,0
+NUVB.US,D,20251210,000000,7.93,8.05,7.8,7.84,5995063,0
+NUVB.US,D,20251211,000000,8.09,8.51,7.98,8.27,7085171,0
+NUVB.US,D,20251212,000000,8.21,8.55,8,8.43,6074698,0
+NUVB.US,D,20251215,000000,8.41,8.55,8.24,8.51,4777317,0
+NUVB.US,D,20251216,000000,8.54,8.8,8.13,8.66,5566671,0
+NUVB.US,D,20251217,000000,8.64,8.88,8.41,8.52,5176730,0
+NUVB.US,D,20251218,000000,8.61,9.08,8.57,8.99,8869560,0
+NUVB.US,D,20251219,000000,9.02,9.53,9.01,9.44,8225742,0
+NUVB.US,D,20251222,000000,9.531,9.75,9.4,9.54,5691748,0
+NUVB.US,D,20251223,000000,9.37,9.5391,9.06,9.34,7587583,0
+NUVB.US,D,20251224,000000,9.48,9.56,9.2,9.52,2341949,0
+NUVB.US,D,20251226,000000,9.51,9.56,9.26,9.4,3602037,0
+NUVB.US,D,20251229,000000,9.25,9.435,8.885,9.06,6940751,0
+NUVB.US,D,20251230,000000,9.03,9.1,8.835,8.94,3790037,0
+NUVB.US,D,20251231,000000,8.9,9.12,8.87,8.96,3766760,0
+NUVB.US,D,20260102,000000,8.95,9.03,8.27,8.58,5326519,0
+NUVB.US,D,20260105,000000,8.5,8.62,8.035,8.59,5417086,0
+NUVB.US,D,20260106,000000,8.67,8.69,8.4,8.49,4015865,0
+NUVB.US,D,20260107,000000,8.5,9.095,8.5,8.84,6129594,0
+NUVB.US,D,20260108,000000,8.71,8.8644,8.35,8.45,4268638,0
+NUVB.US,D,20260109,000000,8.43,8.525,8.02,8.04,5775523,0
+NUVB.US,D,20260112,000000,7.6995,7.6998,6.315,6.46,15595665,0
+NUVB.US,D,20260113,000000,6.5497,6.58,6.0701,6.55,9949892,0
+NUVB.US,D,20260114,000000,6.47,6.625,6.21,6.31,7261129,0
+NUVB.US,D,20260115,000000,6.41,6.47,6.06,6.14,5529689,0
+NUVB.US,D,20260116,000000,6.215,6.25,5.8202,5.85,5400398,0
+NUVB.US,D,20260120,000000,5.61,6.085,5.6,6.01,10417188,0
+NUVB.US,D,20260121,000000,6.065,6.25,5.9,6.15,6274265,0
+NUVB.US,D,20260122,000000,6.225,6.25,5.855,5.91,8753761,0
+NUVB.US,D,20260123,000000,5.93,6,5.55,5.59,6021334,0
+NUVB.US,D,20260126,000000,5.5,5.595,5.435,5.5,3874779,0
+NUVB.US,D,20260127,000000,5.59,5.72,5.55,5.61,3579145,0
+NUVB.US,D,20260128,000000,5.59,5.64,5.27,5.3,5147407,0
+NUVB.US,D,20260129,000000,5.36,5.4,5.23,5.34,4808824,0
+NUVB.US,D,20260130,000000,5.27,5.38,5.12,5.24,4297798,0
+NUVB.US,D,20260202,000000,5.235,5.63,5.17,5.63,3866798,0
+NUVB.US,D,20260203,000000,5.635,5.94,5.54,5.9,5998248,0
+NUVB.US,D,20260204,000000,5.84,6.015,5.505,5.86,7231726,0
+NUVB.US,D,20260205,000000,5.86,6.22,5.6,5.62,6114472,0
+NUVB.US,D,20260206,000000,5.85,6.15,5.68,5.7,6339232,0
+NUVB.US,D,20260209,000000,5.845,5.9181,5.31,5.64,4703846,0
+NUVB.US,D,20260210,000000,5.78,5.865,5.62,5.71,5371409,0
+NUVB.US,D,20260211,000000,5.5884,5.745,5.49,5.72,3643852,0
+NUVB.US,D,20260212,000000,5.77,5.885,5.515,5.79,4144787,0
+NUVB.US,D,20260213,000000,5.84,6.05,5.71,5.77,2506579,0
+NUVB.US,D,20260217,000000,5.67,5.95,5.64,5.88,4003466,0
+NUVB.US,D,20260218,000000,5.815,6,5.7,5.77,4186525,0
diff --git a/daily/us/nyse stocks/2/nvs.us.txt b/daily/us/nyse stocks/2/nvs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecb77951b7289535f9d10560442ee293fa21cac0
--- /dev/null
+++ b/daily/us/nyse stocks/2/nvs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVS.US,D,20050225,000000,36.386,36.686,36.342,36.678,1319563,0
+NVS.US,D,20050228,000000,36.686,36.73,36.423,36.438,1712470,0
+NVS.US,D,20050301,000000,36.007,36.254,35.964,36.211,1583694,0
+NVS.US,D,20050302,000000,35.73,36.116,35.65,36.073,1980029,0
+NVS.US,D,20050303,000000,35.985,35.985,35.343,35.81,2485800,0
+NVS.US,D,20050304,000000,36.036,36.328,36.014,36.058,1526920,0
+NVS.US,D,20050307,000000,35.569,35.905,35.569,35.876,2739238,0
+NVS.US,D,20050308,000000,36,36.095,35.84,35.948,1582596,0
+NVS.US,D,20050309,000000,35.584,35.73,35.512,35.599,1517456,0
+NVS.US,D,20050310,000000,35.926,35.992,35.074,35.512,2089741,0
+NVS.US,D,20050311,000000,35.73,35.985,35.672,35.745,981100,0
+NVS.US,D,20050314,000000,35.489,35.941,35.373,35.665,1274031,0
+NVS.US,D,20050315,000000,35.504,35.555,35.183,35.183,1148274,0
+NVS.US,D,20050316,000000,35.496,35.599,35.277,35.439,1055157,0
+NVS.US,D,20050317,000000,35.801,36.051,35.622,35.686,1281712,0
+NVS.US,D,20050318,000000,35.321,35.38,35.024,35.233,1426257,0
+NVS.US,D,20050321,000000,34.155,34.687,34.155,34.563,2440544,0
+NVS.US,D,20050322,000000,34.403,34.563,34.053,34.133,2341118,0
+NVS.US,D,20050323,000000,34.046,34.236,34.046,34.169,2029265,0
+NVS.US,D,20050324,000000,34.184,34.499,34.102,34.366,2053263,0
+NVS.US,D,20050328,000000,34.709,34.709,34.294,34.308,2028438,0
+NVS.US,D,20050329,000000,34.169,34.336,34.046,34.06,1415836,0
+NVS.US,D,20050330,000000,34.199,34.373,34.191,34.352,1686961,0
+NVS.US,D,20050331,000000,34.272,34.316,34.111,34.111,1670229,0
+NVS.US,D,20050401,000000,34.199,34.199,33.776,33.812,1885538,0
+NVS.US,D,20050404,000000,33.396,33.527,33.273,33.36,2032691,0
+NVS.US,D,20050405,000000,34.133,34.133,33.805,34.039,2447951,0
+NVS.US,D,20050406,000000,34.22,34.556,34.22,34.432,1582736,0
+NVS.US,D,20050407,000000,34.25,34.461,34.097,34.256,1085463,0
+NVS.US,D,20050408,000000,34.09,34.388,34.083,34.286,1199976,0
+NVS.US,D,20050411,000000,34.388,34.511,34.286,34.439,1079842,0
+NVS.US,D,20050412,000000,34.308,34.469,33.98,34.446,2209189,0
+NVS.US,D,20050413,000000,33.98,34.359,33.943,34.279,3407384,0
+NVS.US,D,20050414,000000,34.242,34.542,34.075,34.461,3594309,0
+NVS.US,D,20050415,000000,34.547,34.883,34.352,34.454,4620936,0
+NVS.US,D,20050418,000000,34.272,34.454,34.163,34.25,2112094,0
+NVS.US,D,20050419,000000,35.264,35.336,35.007,35.264,2177651,0
+NVS.US,D,20050420,000000,35.168,35.481,34.979,34.993,1961105,0
+NVS.US,D,20050421,000000,35.512,35.722,35.373,35.549,1673794,0
+NVS.US,D,20050422,000000,35.408,35.614,35.255,35.512,1209714,0
+NVS.US,D,20050425,000000,34.979,35.168,34.861,34.999,1521294,0
+NVS.US,D,20050426,000000,34.906,34.988,34.797,34.891,1237276,0
+NVS.US,D,20050427,000000,34.927,34.988,34.658,34.768,904715,0
+NVS.US,D,20050428,000000,34.891,35.044,34.681,34.745,748099,0
+NVS.US,D,20050429,000000,35.476,35.642,35.264,35.532,1651167,0
+NVS.US,D,20050502,000000,35.555,35.73,35.431,35.73,1239609,0
+NVS.US,D,20050503,000000,35.73,36.007,35.722,35.934,1849472,0
+NVS.US,D,20050504,000000,36.095,36.372,36.028,36.358,1667213,0
+NVS.US,D,20050505,000000,36.13,36.305,36.065,36.219,983020,0
+NVS.US,D,20050506,000000,35.964,36.241,35.92,36.123,1158149,0
+NVS.US,D,20050509,000000,35.767,36.16,35.767,36.16,712442,0
+NVS.US,D,20050510,000000,36.022,36.087,35.657,35.694,1002907,0
+NVS.US,D,20050511,000000,35.496,35.84,35.402,35.752,1744972,0
+NVS.US,D,20050512,000000,35.416,35.549,35.271,35.307,1302420,0
+NVS.US,D,20050513,000000,35.336,35.452,35.153,35.277,583530,0
+NVS.US,D,20050516,000000,35.219,35.402,34.754,35.307,1360978,0
+NVS.US,D,20050517,000000,35.285,35.395,35.162,35.292,814613,0
+NVS.US,D,20050518,000000,35.213,35.512,35.11,35.408,514275,0
+NVS.US,D,20050519,000000,35.183,35.307,35.088,35.307,1066814,0
+NVS.US,D,20050520,000000,34.963,35.088,34.927,35.059,1293231,0
+NVS.US,D,20050523,000000,35.096,35.446,35.088,35.343,1192571,0
+NVS.US,D,20050524,000000,35.592,35.73,35.569,35.701,1292408,0
+NVS.US,D,20050525,000000,36.423,36.459,36.051,36.16,2060530,0
+NVS.US,D,20050526,000000,36.123,36.277,36.087,36.197,899912,0
+NVS.US,D,20050527,000000,36.174,36.315,36.13,36.226,882499,0
+NVS.US,D,20050531,000000,35.825,35.889,35.592,35.605,1167337,0
+NVS.US,D,20050601,000000,35.679,35.905,35.635,35.81,1266765,0
+NVS.US,D,20050602,000000,35.774,36.139,35.715,36.116,2239362,0
+NVS.US,D,20050603,000000,35.861,36.022,35.745,35.846,2065605,0
+NVS.US,D,20050606,000000,35.709,36.022,35.679,35.912,1655690,0
+NVS.US,D,20050607,000000,35.985,36.219,35.948,36.051,1231517,0
+NVS.US,D,20050608,000000,36.153,36.305,35.926,35.978,1679417,0
+NVS.US,D,20050609,000000,35.84,36.044,35.801,36.014,2584816,0
+NVS.US,D,20050610,000000,35.745,35.745,35.352,35.446,1298168,0
+NVS.US,D,20050613,000000,35.255,35.627,35.219,35.424,1577113,0
+NVS.US,D,20050614,000000,35.307,35.424,35.213,35.328,975614,0
+NVS.US,D,20050615,000000,35.168,35.321,35.074,35.227,848212,0
+NVS.US,D,20050616,000000,35.036,35.067,34.782,34.993,1575603,0
+NVS.US,D,20050617,000000,35.11,35.313,35.036,35.285,1125784,0
+NVS.US,D,20050620,000000,34.869,34.934,34.709,34.891,1290215,0
+NVS.US,D,20050621,000000,35.183,35.476,35.132,35.439,1173096,0
+NVS.US,D,20050622,000000,35.168,35.352,35.162,35.183,1005374,0
+NVS.US,D,20050623,000000,35.096,35.125,34.818,34.818,1247702,0
+NVS.US,D,20050624,000000,34.883,35.11,34.883,35.016,1151842,0
+NVS.US,D,20050627,000000,34.999,35.052,34.709,34.745,1000163,0
+NVS.US,D,20050628,000000,34.446,34.556,34.163,34.483,2642688,0
+NVS.US,D,20050629,000000,34.62,34.921,34.446,34.644,1584106,0
+NVS.US,D,20050630,000000,34.732,34.797,34.527,34.591,1307220,0
+NVS.US,D,20050701,000000,34.673,34.782,34.474,34.518,672260,0
+NVS.US,D,20050705,000000,34.272,34.483,34.236,34.396,1132503,0
+NVS.US,D,20050706,000000,34.344,34.439,34.184,34.212,736854,0
+NVS.US,D,20050707,000000,34.09,34.264,34.031,34.256,897857,0
+NVS.US,D,20050708,000000,34.279,34.6,34.242,34.542,826817,0
+NVS.US,D,20050711,000000,34.439,34.745,34.417,34.615,599851,0
+NVS.US,D,20050712,000000,34.759,34.855,34.681,34.818,1017717,0
+NVS.US,D,20050713,000000,34.768,34.774,34.264,34.417,2002794,0
+NVS.US,D,20050714,000000,35.328,35.352,34.979,35.205,2431770,0
+NVS.US,D,20050715,000000,35.168,35.562,35.074,35.321,2414351,0
+NVS.US,D,20050718,000000,35.73,35.948,35.657,35.767,3169308,0
+NVS.US,D,20050719,000000,35.271,35.701,35.227,35.701,2694803,0
+NVS.US,D,20050720,000000,35.614,36.11,35.549,36.007,1139906,0
+NVS.US,D,20050721,000000,35.84,36.065,35.605,35.774,1216707,0
+NVS.US,D,20050722,000000,35.722,35.73,35.452,35.555,844647,0
+NVS.US,D,20050725,000000,35.408,35.555,35.313,35.532,1797085,0
+NVS.US,D,20050726,000000,35.255,35.476,35.213,35.336,1867984,0
+NVS.US,D,20050727,000000,35.365,35.672,35.183,35.584,1635259,0
+NVS.US,D,20050728,000000,35.285,35.642,35.233,35.592,1602345,0
+NVS.US,D,20050729,000000,35.642,35.679,35.496,35.518,1202996,0
+NVS.US,D,20050801,000000,35.941,36.168,35.889,35.978,1250718,0
+NVS.US,D,20050802,000000,36.036,36.248,35.876,36.219,1065717,0
+NVS.US,D,20050803,000000,36.445,36.642,36.349,36.54,1444635,0
+NVS.US,D,20050804,000000,36.328,36.452,36.197,36.328,913354,0
+NVS.US,D,20050805,000000,36.087,36.087,35.869,35.92,1569980,0
+NVS.US,D,20050808,000000,36.168,36.349,36.168,36.298,1752377,0
+NVS.US,D,20050809,000000,36.445,36.459,36.335,36.429,1197781,0
+NVS.US,D,20050810,000000,36.546,36.67,36.372,36.438,833400,0
+NVS.US,D,20050811,000000,36.693,36.81,36.59,36.75,2080141,0
+NVS.US,D,20050812,000000,36.298,36.634,36.291,36.561,1843025,0
+NVS.US,D,20050815,000000,36.022,36.139,35.964,36.073,1593019,0
+NVS.US,D,20050816,000000,36.219,36.241,35.964,36.051,1322307,0
+NVS.US,D,20050817,000000,36.291,36.438,36.241,36.27,922953,0
+NVS.US,D,20050818,000000,35.79,35.912,35.642,35.759,1536792,0
+NVS.US,D,20050819,000000,35.941,36.036,35.759,35.774,622203,0
+NVS.US,D,20050822,000000,35.817,36,35.584,35.73,870564,0
+NVS.US,D,20050823,000000,35.452,35.504,35.205,35.227,933376,0
+NVS.US,D,20050824,000000,35.336,35.352,35.059,35.14,1283906,0
+NVS.US,D,20050825,000000,35.176,35.321,35.096,35.227,792805,0
+NVS.US,D,20050826,000000,35.104,35.125,34.737,34.782,1164869,0
+NVS.US,D,20050829,000000,34.971,35.14,34.861,35.03,692282,0
+NVS.US,D,20050830,000000,34.774,34.913,34.665,34.861,998243,0
+NVS.US,D,20050831,000000,35.03,35.555,35.007,35.549,1663237,0
+NVS.US,D,20050901,000000,35.694,36.007,35.657,35.869,1743738,0
+NVS.US,D,20050902,000000,36.007,36.065,35.774,35.801,979455,0
+NVS.US,D,20050906,000000,35.97,36.08,35.846,35.934,695027,0
+NVS.US,D,20050907,000000,35.852,36.116,35.759,35.985,914038,0
+NVS.US,D,20050908,000000,35.869,35.92,35.709,35.861,948049,0
+NVS.US,D,20050909,000000,36.087,36.226,35.978,36.153,1008940,0
+NVS.US,D,20050912,000000,35.948,36.153,35.889,36.036,850541,0
+NVS.US,D,20050913,000000,35.898,35.934,35.657,35.817,1336019,0
+NVS.US,D,20050914,000000,36.014,36.174,36.014,36.102,2494579,0
+NVS.US,D,20050915,000000,36.007,36.095,35.861,36.007,2646394,0
+NVS.US,D,20050916,000000,36.211,36.241,36,36.153,706135,0
+NVS.US,D,20050919,000000,35.941,35.941,35.592,35.665,945169,0
+NVS.US,D,20050920,000000,35.622,36.182,35.599,35.869,1366738,0
+NVS.US,D,20050921,000000,35.861,36.197,35.861,35.985,1812581,0
+NVS.US,D,20050922,000000,35.948,35.985,35.759,35.912,1981400,0
+NVS.US,D,20050923,000000,36.13,36.438,36.13,36.248,1079293,0
+NVS.US,D,20050926,000000,36.489,36.533,36.248,36.516,1078333,0
+NVS.US,D,20050927,000000,36.335,36.473,36.277,36.459,2114426,0
+NVS.US,D,20050928,000000,36.575,36.774,36.554,36.648,3075505,0
+NVS.US,D,20050929,000000,36.512,36.932,36.468,36.803,1824240,0
+NVS.US,D,20050930,000000,36.793,37.264,36.686,37.188,2509253,0
+NVS.US,D,20051003,000000,37.494,37.64,37.371,37.401,1321757,0
+NVS.US,D,20051004,000000,37.188,37.379,37.1,37.108,1388408,0
+NVS.US,D,20051005,000000,37.384,37.603,37.246,37.29,1333276,0
+NVS.US,D,20051006,000000,37.421,37.917,37.306,37.494,1879918,0
+NVS.US,D,20051007,000000,37.757,37.939,37.684,37.853,2364433,0
+NVS.US,D,20051010,000000,37.917,38.078,37.823,37.933,1453412,0
+NVS.US,D,20051011,000000,37.917,37.917,37.48,37.647,2251155,0
+NVS.US,D,20051012,000000,37.917,37.939,37.546,37.691,2390628,0
+NVS.US,D,20051013,000000,37.582,37.663,36.999,37.538,2750346,0
+NVS.US,D,20051014,000000,37.458,37.611,37.384,37.531,2014998,0
+NVS.US,D,20051017,000000,36.999,37.488,36.963,37.488,2257875,0
+NVS.US,D,20051018,000000,38.064,39.085,37.954,38.857,6387985,0
+NVS.US,D,20051019,000000,38.385,39.267,38.385,39.171,5371916,0
+NVS.US,D,20051020,000000,38.771,39.128,38.53,38.792,3889567,0
+NVS.US,D,20051021,000000,38.748,38.974,38.274,38.303,2817817,0
+NVS.US,D,20051024,000000,38.755,39.076,38.699,39.024,2439036,0
+NVS.US,D,20051025,000000,39.267,39.485,39.149,39.171,2432044,0
+NVS.US,D,20051026,000000,39.076,39.179,38.851,38.851,1466028,0
+NVS.US,D,20051027,000000,39.376,39.521,39.158,39.171,1829586,0
+NVS.US,D,20051028,000000,38.974,39.121,38.596,38.938,3130087,0
+NVS.US,D,20051031,000000,38.771,39.317,38.771,39.244,2468659,0
+NVS.US,D,20051101,000000,39.032,39.513,39.032,39.361,1345209,0
+NVS.US,D,20051102,000000,39.413,39.653,39.317,39.595,1398281,0
+NVS.US,D,20051103,000000,39.704,39.872,39.303,39.513,1873608,0
+NVS.US,D,20051104,000000,39.557,39.695,39.093,39.469,1647190,0
+NVS.US,D,20051107,000000,39.74,39.893,39.579,39.886,1685177,0
+NVS.US,D,20051108,000000,39.469,39.798,39.469,39.617,1254557,0
+NVS.US,D,20051109,000000,39.121,39.317,38.792,39.288,1753336,0
+NVS.US,D,20051110,000000,39.288,39.354,39.121,39.207,1419676,0
+NVS.US,D,20051111,000000,39.369,39.595,39.354,39.557,627006,0
+NVS.US,D,20051114,000000,39.267,39.333,38.968,38.982,1038561,0
+NVS.US,D,20051115,000000,39.114,39.267,38.974,39.019,930224,0
+NVS.US,D,20051116,000000,38.748,39.05,38.493,38.938,2337827,0
+NVS.US,D,20051117,000000,38.989,39.361,38.989,39.274,1566963,0
+NVS.US,D,20051118,000000,39.513,39.646,39.383,39.513,1355218,0
+NVS.US,D,20051121,000000,39.623,39.69,39.421,39.653,1110149,0
+NVS.US,D,20051122,000000,39.369,39.653,39.267,39.61,1250580,0
+NVS.US,D,20051123,000000,39.317,39.502,39.201,39.354,898541,0
+NVS.US,D,20051125,000000,38.917,39.024,38.771,38.844,500286,0
+NVS.US,D,20051128,000000,38.828,38.925,38.573,38.616,1016345,0
+NVS.US,D,20051129,000000,38.616,38.669,38.319,38.508,1381961,0
+NVS.US,D,20051130,000000,38.011,38.457,38.011,38.209,2498280,0
+NVS.US,D,20051201,000000,38.465,38.807,38.435,38.785,2100030,0
+NVS.US,D,20051202,000000,38.391,38.931,38.391,38.866,1607832,0
+NVS.US,D,20051205,000000,38.515,38.647,38.274,38.457,1132367,0
+NVS.US,D,20051206,000000,38.457,38.857,38.406,38.669,1748262,0
+NVS.US,D,20051207,000000,38.253,38.253,37.99,38.143,1801335,0
+NVS.US,D,20051208,000000,37.96,38.341,37.874,38.136,1770890,0
+NVS.US,D,20051209,000000,38.493,38.763,38.493,38.705,1618663,0
+NVS.US,D,20051212,000000,38.705,38.896,38.647,38.874,1369756,0
+NVS.US,D,20051213,000000,38.399,38.857,38.399,38.814,1494828,0
+NVS.US,D,20051214,000000,38.917,39.076,38.908,38.938,885787,0
+NVS.US,D,20051215,000000,38.259,38.259,37.968,38.152,1992645,0
+NVS.US,D,20051216,000000,38.152,38.195,37.698,37.837,1914752,0
+NVS.US,D,20051219,000000,38.341,38.625,38.311,38.391,2151043,0
+NVS.US,D,20051220,000000,37.917,38.071,37.751,37.968,2400774,0
+NVS.US,D,20051221,000000,37.734,37.763,37.502,37.626,1952598,0
+NVS.US,D,20051222,000000,37.897,38.006,37.715,37.925,1728239,0
+NVS.US,D,20051223,000000,37.611,37.837,37.589,37.743,1304615,0
+NVS.US,D,20051227,000000,37.917,38.122,37.698,37.77,1007569,0
+NVS.US,D,20051228,000000,38.303,38.341,37.917,38.006,931318,0
+NVS.US,D,20051229,000000,38.391,38.493,38.319,38.362,1459857,0
+NVS.US,D,20051230,000000,38.203,38.348,38.115,38.268,930635,0
+NVS.US,D,20060103,000000,38.603,39.004,38.274,38.989,1767737,0
+NVS.US,D,20060104,000000,39.333,39.747,39.281,39.668,1667485,0
+NVS.US,D,20060105,000000,39.427,39.718,39.369,39.376,1625109,0
+NVS.US,D,20060106,000000,39.835,40.032,39.74,39.953,2130335,0
+NVS.US,D,20060109,000000,39.502,39.785,39.477,39.718,1711921,0
+NVS.US,D,20060110,000000,38.828,39.042,38.742,39.004,1728924,0
+NVS.US,D,20060111,000000,39.207,39.566,39.135,39.521,2335634,0
+NVS.US,D,20060112,000000,39.433,39.617,39.376,39.529,1124139,0
+NVS.US,D,20060113,000000,39.785,40.069,39.711,40.032,1247152,0
+NVS.US,D,20060117,000000,40.725,40.761,40.287,40.521,2330835,0
+NVS.US,D,20060118,000000,40.871,41.281,40.834,40.943,2091798,0
+NVS.US,D,20060119,000000,39.93,40.398,39.769,40.272,3857888,0
+NVS.US,D,20060120,000000,40.441,40.462,40.062,40.177,1799005,0
+NVS.US,D,20060123,000000,40.834,40.95,40.594,40.666,1430235,0
+NVS.US,D,20060124,000000,41.074,41.112,40.725,40.959,2054909,0
+NVS.US,D,20060125,000000,41.009,41.009,40.688,40.768,1278009,0
+NVS.US,D,20060126,000000,40.441,40.615,40.287,40.382,1847140,0
+NVS.US,D,20060127,000000,40.185,40.578,40.156,40.578,2248001,0
+NVS.US,D,20060130,000000,40.069,40.069,39.623,39.747,2903257,0
+NVS.US,D,20060131,000000,39.982,40.31,39.814,40.222,2127591,0
+NVS.US,D,20060201,000000,40.498,40.717,40.412,40.542,1427629,0
+NVS.US,D,20060202,000000,40.069,40.478,40.039,40.192,2775304,0
+NVS.US,D,20060203,000000,40.498,40.936,40.441,40.653,1117830,0
+NVS.US,D,20060206,000000,40.032,40.265,39.485,39.886,5090094,0
+NVS.US,D,20060207,000000,39.921,40.002,39.683,39.85,1332589,0
+NVS.US,D,20060208,000000,39.872,40.113,39.61,39.886,3668089,0
+NVS.US,D,20060209,000000,39.857,39.886,39.617,39.668,1691760,0
+NVS.US,D,20060210,000000,39.74,39.857,39.333,39.433,1654596,0
+NVS.US,D,20060213,000000,39.695,39.973,39.653,39.893,998655,0
+NVS.US,D,20060214,000000,39.623,39.973,39.469,39.901,1276636,0
+NVS.US,D,20060215,000000,39.718,39.747,39.449,39.557,1925447,0
+NVS.US,D,20060216,000000,39.333,39.791,39.281,39.747,2000326,0
+NVS.US,D,20060217,000000,39.502,39.921,39.449,39.872,2186562,0
+NVS.US,D,20060221,000000,39.747,39.806,39.566,39.566,1512518,0
+NVS.US,D,20060222,000000,39.339,39.61,39.069,39.506,1403903,0
+NVS.US,D,20060223,000000,39.64,39.775,39.55,39.668,1701361,0
+NVS.US,D,20060224,000000,39.544,39.732,39.506,39.579,1165692,0
+NVS.US,D,20060227,000000,39.566,40.105,39.502,40.039,2658323,0
+NVS.US,D,20060228,000000,38.917,39.149,38.72,38.828,1918042,0
+NVS.US,D,20060301,000000,39.26,39.31,38.961,39.085,1531582,0
+NVS.US,D,20060302,000000,39.158,39.66,39.141,39.617,1449982,0
+NVS.US,D,20060303,000000,39.617,39.85,39.506,39.64,1196410,0
+NVS.US,D,20060306,000000,39.521,39.64,39.244,39.361,1073397,0
+NVS.US,D,20060307,000000,38.69,39.288,38.647,39.093,1336569,0
+NVS.US,D,20060308,000000,39.683,39.973,39.63,39.915,1226718,0
+NVS.US,D,20060309,000000,39.806,39.864,39.465,39.529,1185027,0
+NVS.US,D,20060310,000000,39.64,40.222,39.595,40.192,1529663,0
+NVS.US,D,20060313,000000,40.558,40.834,40.558,40.674,2163524,0
+NVS.US,D,20060314,000000,40.688,40.863,40.674,40.761,1827530,0
+NVS.US,D,20060315,000000,40.834,40.891,40.542,40.834,948462,0
+NVS.US,D,20060316,000000,40.66,40.921,40.631,40.855,1126742,0
+NVS.US,D,20060317,000000,41.271,41.49,41.148,41.344,1238786,0
+NVS.US,D,20060320,000000,40.973,41.156,40.929,41.017,1444223,0
+NVS.US,D,20060321,000000,40.849,40.849,40.486,40.558,996049,0
+NVS.US,D,20060322,000000,40.775,41.148,40.717,41.017,976988,0
+NVS.US,D,20060323,000000,40.558,40.688,40.28,40.434,1278283,0
+NVS.US,D,20060324,000000,40.623,40.783,40.426,40.615,771824,0
+NVS.US,D,20060327,000000,40.478,40.498,40.192,40.294,993169,0
+NVS.US,D,20060328,000000,40.834,40.849,40.331,40.418,1131816,0
+NVS.US,D,20060329,000000,40.069,40.382,40.055,40.237,2470170,0
+NVS.US,D,20060330,000000,40.81,41.017,40.631,40.929,1763346,0
+NVS.US,D,20060331,000000,40.615,40.739,40.398,40.426,1148001,0
+NVS.US,D,20060403,000000,40.602,40.834,40.602,40.688,1420086,0
+NVS.US,D,20060404,000000,41.191,41.2,40.907,41.053,909104,0
+NVS.US,D,20060405,000000,41.2,41.331,41.091,41.25,1192435,0
+NVS.US,D,20060406,000000,41.724,41.885,41.549,41.849,1868396,0
+NVS.US,D,20060407,000000,41.717,41.767,41.3,41.409,3379545,0
+NVS.US,D,20060410,000000,41.512,41.542,41.257,41.367,754135,0
+NVS.US,D,20060411,000000,41.17,41.235,40.79,41.024,1383194,0
+NVS.US,D,20060412,000000,40.885,40.907,40.528,40.732,1422555,0
+NVS.US,D,20060413,000000,40.507,40.717,40.441,40.696,816393,0
+NVS.US,D,20060417,000000,40.775,41.14,40.775,40.943,1101371,0
+NVS.US,D,20060418,000000,40.921,41.206,40.703,41.17,1189279,0
+NVS.US,D,20060419,000000,40.929,41.679,40.929,41.6,1525273,0
+NVS.US,D,20060420,000000,41.112,41.426,41.06,41.379,1318054,0
+NVS.US,D,20060421,000000,41.49,42.002,41.397,41.74,1498256,0
+NVS.US,D,20060424,000000,41.672,41.875,41.499,41.849,1657614,0
+NVS.US,D,20060425,000000,41.49,41.527,41.053,41.095,1435034,0
+NVS.US,D,20060426,000000,41.017,41.126,40.834,40.863,1481111,0
+NVS.US,D,20060427,000000,40.95,41.628,40.871,41.426,1647463,0
+NVS.US,D,20060428,000000,41.519,42.014,41.519,41.934,1432703,0
+NVS.US,D,20060501,000000,42.256,42.708,42.227,42.446,2381848,0
+NVS.US,D,20060502,000000,42.416,42.467,42.052,42.102,1320384,0
+NVS.US,D,20060503,000000,41.418,41.454,41.206,41.316,1879092,0
+NVS.US,D,20060504,000000,41.095,42.293,41.031,41.527,3100053,0
+NVS.US,D,20060505,000000,41.462,41.849,41.293,41.783,1372776,0
+NVS.US,D,20060508,000000,41.818,41.826,41.607,41.752,695162,0
+NVS.US,D,20060509,000000,41.891,42.059,41.752,41.788,838064,0
+NVS.US,D,20060510,000000,41.679,41.788,41.446,41.6,1281984,0
+NVS.US,D,20060511,000000,41.359,41.665,41.307,41.367,773469,0
+NVS.US,D,20060512,000000,42.204,42.227,41.628,41.767,1220409,0
+NVS.US,D,20060515,000000,41.105,41.432,40.921,41.053,2049970,0
+NVS.US,D,20060516,000000,41.906,42.256,41.783,42.079,1887459,0
+NVS.US,D,20060517,000000,42.242,42.358,40.682,41.271,2911757,0
+NVS.US,D,20060518,000000,41.804,42.102,41.426,41.426,1285826,0
+NVS.US,D,20060519,000000,40.805,40.959,40.528,40.783,1744286,0
+NVS.US,D,20060522,000000,40.95,41.307,40.921,41.191,1543378,0
+NVS.US,D,20060523,000000,41.17,41.476,40.936,41.2,1182834,0
+NVS.US,D,20060524,000000,40.907,41.017,40.199,40.732,3241032,0
+NVS.US,D,20060525,000000,40.871,41.191,40.834,41.191,1758822,0
+NVS.US,D,20060526,000000,40.891,41.046,40.489,40.878,1890613,0
+NVS.US,D,20060530,000000,40.959,40.986,40.39,40.402,1481525,0
+NVS.US,D,20060531,000000,40.674,40.761,40.294,40.455,1125098,0
+NVS.US,D,20060601,000000,39.85,40.594,39.806,40.572,1884308,0
+NVS.US,D,20060602,000000,41.271,41.359,41.003,41.126,1102744,0
+NVS.US,D,20060605,000000,41.287,41.287,40.711,40.761,1218217,0
+NVS.US,D,20060606,000000,40.462,40.594,39.938,40.164,1243587,0
+NVS.US,D,20060607,000000,40.09,40.367,39.864,39.989,2238537,0
+NVS.US,D,20060608,000000,39.513,39.695,38.647,39.456,1981400,0
+NVS.US,D,20060609,000000,39.207,39.383,39.085,39.187,1397319,0
+NVS.US,D,20060612,000000,38.917,39.012,38.69,38.711,1529251,0
+NVS.US,D,20060613,000000,38.253,38.61,37.815,37.843,3762440,0
+NVS.US,D,20060614,000000,38.326,38.508,37.939,38.064,2038863,0
+NVS.US,D,20060615,000000,38.011,38.362,37.96,38.274,1773496,0
+NVS.US,D,20060616,000000,38.064,38.253,37.866,38.18,1885127,0
+NVS.US,D,20060619,000000,37.976,38.122,37.715,37.91,2537641,0
+NVS.US,D,20060620,000000,37.859,38.209,37.77,37.946,872760,0
+NVS.US,D,20060621,000000,37.99,38.385,37.917,38.253,1508542,0
+NVS.US,D,20060622,000000,38.1,38.23,37.954,38.128,1133326,0
+NVS.US,D,20060623,000000,38.297,38.633,38.253,38.377,1512243,0
+NVS.US,D,20060626,000000,38.414,38.683,38.239,38.544,1004552,0
+NVS.US,D,20060627,000000,38.282,38.303,37.874,37.96,2529276,0
+NVS.US,D,20060628,000000,37.954,38.049,37.793,37.925,938452,0
+NVS.US,D,20060629,000000,38.165,38.974,38.165,38.945,1443401,0
+NVS.US,D,20060630,000000,39.105,39.538,38.879,39.317,1063933,0
+NVS.US,D,20060703,000000,39.921,40.009,39.566,39.726,1422830,0
+NVS.US,D,20060705,000000,39.646,39.646,39.26,39.421,2193419,0
+NVS.US,D,20060706,000000,39.695,39.982,39.579,39.798,1190652,0
+NVS.US,D,20060707,000000,39.538,39.915,39.506,39.646,1395815,0
+NVS.US,D,20060710,000000,39.909,40.185,39.886,39.982,1000710,0
+NVS.US,D,20060711,000000,40.696,40.834,40.331,40.799,1296249,0
+NVS.US,D,20060712,000000,40.819,40.885,40.489,40.558,1159106,0
+NVS.US,D,20060713,000000,40.469,40.528,40.141,40.222,2013629,0
+NVS.US,D,20060714,000000,40.118,40.141,39.574,39.69,1697247,0
+NVS.US,D,20060717,000000,39.31,39.755,39.31,39.732,2139250,0
+NVS.US,D,20060718,000000,39.675,39.675,39.149,39.442,1414326,0
+NVS.US,D,20060719,000000,38.851,39.944,38.807,39.755,1743463,0
+NVS.US,D,20060720,000000,39.791,39.958,39.617,39.617,669108,0
+NVS.US,D,20060721,000000,40.164,40.294,40.039,40.287,1405275,0
+NVS.US,D,20060724,000000,40.135,40.907,40.135,40.81,1484268,0
+NVS.US,D,20060725,000000,40.558,40.66,40.258,40.426,1282122,0
+NVS.US,D,20060726,000000,40.666,40.936,40.489,40.828,1359883,0
+NVS.US,D,20060727,000000,40.725,40.863,40.513,40.66,1498256,0
+NVS.US,D,20060728,000000,40.95,41.337,40.891,41.091,1066541,0
+NVS.US,D,20060731,000000,41.499,41.607,40.995,40.995,1535695,0
+NVS.US,D,20060801,000000,40.842,41.067,40.564,41.053,1247838,0
+NVS.US,D,20060802,000000,40.855,40.855,40.521,40.717,1475353,0
+NVS.US,D,20060803,000000,40.469,40.564,40.258,40.521,1008528,0
+NVS.US,D,20060804,000000,40.95,41.243,40.768,40.921,1069282,0
+NVS.US,D,20060807,000000,40.768,40.855,40.294,40.434,1046241,0
+NVS.US,D,20060808,000000,40.338,40.578,40.237,40.323,1174744,0
+NVS.US,D,20060809,000000,40.855,41.091,40.747,40.775,1180915,0
+NVS.US,D,20060810,000000,40.418,40.542,40.192,40.489,1013465,0
+NVS.US,D,20060811,000000,40.498,40.688,40.25,40.434,984529,0
+NVS.US,D,20060814,000000,40.615,40.907,40.507,40.602,890040,0
+NVS.US,D,20060815,000000,41.009,41.388,40.959,41.293,1173096,0
+NVS.US,D,20060816,000000,41.593,41.783,41.593,41.644,884279,0
+NVS.US,D,20060817,000000,41.862,41.885,41.499,41.572,1225759,0
+NVS.US,D,20060818,000000,41.74,41.788,41.418,41.724,799526,0
+NVS.US,D,20060821,000000,41.752,41.927,41.505,41.579,833264,0
+NVS.US,D,20060822,000000,41.316,41.555,41.293,41.527,762088,0
+NVS.US,D,20060823,000000,41.388,41.622,41.359,41.418,724922,0
+NVS.US,D,20060824,000000,41.672,41.744,41.555,41.622,846017,0
+NVS.US,D,20060825,000000,41.307,41.482,41.148,41.287,1237551,0
+NVS.US,D,20060828,000000,41.432,41.665,41.367,41.549,1431330,0
+NVS.US,D,20060829,000000,41.783,42.006,41.527,41.927,1484678,0
+NVS.US,D,20060830,000000,42.079,42.14,41.921,42.052,1360978,0
+NVS.US,D,20060831,000000,41.796,41.826,41.49,41.651,1034311,0
+NVS.US,D,20060901,000000,41.555,41.862,41.432,41.813,835459,0
+NVS.US,D,20060905,000000,41.418,41.644,41.293,41.6,1351928,0
+NVS.US,D,20060906,000000,40.98,41.17,40.834,41.082,1241805,0
+NVS.US,D,20060907,000000,40.805,40.929,40.653,40.703,1380177,0
+NVS.US,D,20060908,000000,40.79,41.031,40.747,40.95,1814364,0
+NVS.US,D,20060911,000000,41.156,41.446,41.046,41.359,2226333,0
+NVS.US,D,20060912,000000,41.555,41.744,41.505,41.607,1086425,0
+NVS.US,D,20060913,000000,41.665,41.76,41.542,41.659,1603169,0
+NVS.US,D,20060914,000000,41.702,41.818,41.636,41.644,823113,0
+NVS.US,D,20060915,000000,41.542,41.695,41.397,41.607,1723988,0
+NVS.US,D,20060918,000000,41.404,41.914,41.397,41.826,1238374,0
+NVS.US,D,20060919,000000,41.563,41.679,41.482,41.672,1029236,0
+NVS.US,D,20060920,000000,42.002,42.503,42.002,42.301,2044897,0
+NVS.US,D,20060921,000000,42.293,42.416,42.102,42.301,1595350,0
+NVS.US,D,20060922,000000,42.483,42.649,42.314,42.577,1526507,0
+NVS.US,D,20060925,000000,42.422,42.512,42.184,42.366,1485502,0
+NVS.US,D,20060926,000000,42.416,42.642,42.276,42.592,1342465,0
+NVS.US,D,20060927,000000,42.46,42.76,42.366,42.708,1326971,0
+NVS.US,D,20060928,000000,42.869,43.007,42.717,42.97,1571353,0
+NVS.US,D,20060929,000000,42.532,42.803,42.395,42.613,1354259,0
+NVS.US,D,20061002,000000,42.912,43.124,42.656,42.717,1183793,0
+NVS.US,D,20061003,000000,42.629,42.891,42.526,42.722,630159,0
+NVS.US,D,20061004,000000,42.351,42.694,42.307,42.679,1339858,0
+NVS.US,D,20061005,000000,42.358,42.526,42.271,42.512,739047,0
+NVS.US,D,20061006,000000,42.102,42.271,41.942,42.213,730272,0
+NVS.US,D,20061009,000000,42.176,42.388,42.132,42.301,647300,0
+NVS.US,D,20061010,000000,42.233,42.271,42.002,42.102,645108,0
+NVS.US,D,20061011,000000,42.074,42.321,42.006,42.132,748099,0
+NVS.US,D,20061012,000000,41.818,42.116,41.818,42.102,1460543,0
+NVS.US,D,20061013,000000,41.76,41.783,41.534,41.628,1314488,0
+NVS.US,D,20061016,000000,41.927,42.14,41.875,41.958,856851,0
+NVS.US,D,20061017,000000,41.898,42.097,41.849,41.906,1203542,0
+NVS.US,D,20061018,000000,42.184,42.422,41.994,42.197,1394032,0
+NVS.US,D,20061019,000000,43.073,43.86,43.066,43.817,4495726,0
+NVS.US,D,20061020,000000,44.013,44.245,43.971,44.202,2667787,0
+NVS.US,D,20061023,000000,43.934,44.24,43.838,44.114,1797222,0
+NVS.US,D,20061024,000000,43.918,44.043,43.838,43.983,1572859,0
+NVS.US,D,20061025,000000,44.218,44.407,44.114,44.29,2147753,0
+NVS.US,D,20061026,000000,44.391,44.4,44.043,44.318,1865518,0
+NVS.US,D,20061027,000000,43.971,44.472,43.889,44.197,2707831,0
+NVS.US,D,20061030,000000,44.013,44.245,44.013,44.043,1400063,0
+NVS.US,D,20061031,000000,44.342,44.503,44.197,44.283,1707669,0
+NVS.US,D,20061101,000000,44.415,44.472,44.13,44.166,1291587,0
+NVS.US,D,20061102,000000,44.181,44.503,44.173,44.422,1348226,0
+NVS.US,D,20061103,000000,44.4,44.524,44.328,44.35,1345619,0
+NVS.US,D,20061106,000000,44.546,44.705,44.443,44.649,899226,0
+NVS.US,D,20061107,000000,44.64,44.917,44.611,44.653,1287885,0
+NVS.US,D,20061108,000000,44.262,44.307,43.962,44.064,2800675,0
+NVS.US,D,20061109,000000,43.838,43.927,43.021,43.212,2442875,0
+NVS.US,D,20061110,000000,43.313,43.481,42.875,43.285,2451927,0
+NVS.US,D,20061113,000000,42.439,42.883,42.351,42.512,4115300,0
+NVS.US,D,20061114,000000,42.329,42.373,41.84,42.148,6526363,0
+NVS.US,D,20061115,000000,42.16,42.679,42.16,42.483,2773247,0
+NVS.US,D,20061116,000000,42.422,42.512,42.233,42.453,2567538,0
+NVS.US,D,20061117,000000,42.169,42.592,42.153,42.503,1924625,0
+NVS.US,D,20061120,000000,42.38,42.656,42.301,42.41,1048025,0
+NVS.US,D,20061121,000000,42.416,42.541,42.321,42.512,1621269,0
+NVS.US,D,20061122,000000,42.76,42.875,42.679,42.766,1312843,0
+NVS.US,D,20061124,000000,42.853,42.991,42.773,42.832,680901,0
+NVS.US,D,20061127,000000,42.956,43.021,42.642,42.869,3230609,0
+NVS.US,D,20061128,000000,42.321,42.321,41.854,41.971,3659995,0
+NVS.US,D,20061129,000000,42.329,42.599,42.293,42.519,3007346,0
+NVS.US,D,20061130,000000,42.701,42.744,42.467,42.592,1051317,0
+NVS.US,D,20061201,000000,42.599,42.642,42.024,42.169,3042044,0
+NVS.US,D,20061204,000000,41.6,42.044,41.563,41.994,4569372,0
+NVS.US,D,20061205,000000,42.221,42.358,42.148,42.213,2347291,0
+NVS.US,D,20061206,000000,42.102,42.329,42.03,42.068,1159930,0
+NVS.US,D,20061207,000000,42.562,42.62,42.204,42.314,2633091,0
+NVS.US,D,20061208,000000,42.14,42.38,42.044,42.068,1568062,0
+NVS.US,D,20061211,000000,42.191,42.373,42.079,42.307,1195177,0
+NVS.US,D,20061212,000000,42.475,42.636,42.395,42.541,2009926,0
+NVS.US,D,20061213,000000,42.483,42.532,42.301,42.351,1049397,0
+NVS.US,D,20061214,000000,42.512,42.861,42.467,42.766,1987435,0
+NVS.US,D,20061215,000000,43.131,43.131,42.636,42.729,1326971,0
+NVS.US,D,20061218,000000,42.919,42.948,42.519,42.599,1363036,0
+NVS.US,D,20061219,000000,42.694,42.991,42.585,42.824,1887186,0
+NVS.US,D,20061220,000000,42.62,42.685,42.366,42.512,1282122,0
+NVS.US,D,20061221,000000,42.132,42.343,42.002,42.191,1626620,0
+NVS.US,D,20061222,000000,42.079,42.169,41.813,42.068,979317,0
+NVS.US,D,20061226,000000,42.184,42.256,41.942,41.986,768944,0
+NVS.US,D,20061227,000000,42.002,42.329,41.95,42.097,1249211,0
+NVS.US,D,20061228,000000,42.197,42.233,41.958,42.097,2149946,0
+NVS.US,D,20061229,000000,41.862,42.014,41.84,41.885,1264023,0
+NVS.US,D,20070103,000000,42.489,42.613,42.301,42.395,2074519,0
+NVS.US,D,20070104,000000,42.818,43.088,42.744,43.007,1793656,0
+NVS.US,D,20070105,000000,43.204,43.372,42.964,43.204,3345807,0
+NVS.US,D,20070108,000000,42.57,42.656,42.307,42.446,1563811,0
+NVS.US,D,20070109,000000,42.285,42.351,41.87,41.964,5101885,0
+NVS.US,D,20070110,000000,42.068,42.197,41.927,42.125,1841791,0
+NVS.US,D,20070111,000000,42.125,42.453,42.068,42.293,918564,0
+NVS.US,D,20070112,000000,42.233,42.541,42.044,42.431,1682710,0
+NVS.US,D,20070116,000000,43.021,43.102,42.818,42.948,1751828,0
+NVS.US,D,20070117,000000,43.021,43.554,42.824,43.408,2149671,0
+NVS.US,D,20070118,000000,42.503,42.649,42.293,42.329,4035760,0
+NVS.US,D,20070119,000000,42.321,42.824,42.301,42.694,2054633,0
+NVS.US,D,20070122,000000,42.422,42.46,41.84,41.84,3799740,0
+NVS.US,D,20070123,000000,42.351,42.475,42.125,42.439,3148874,0
+NVS.US,D,20070124,000000,42.388,42.562,42.358,42.548,1330945,0
+NVS.US,D,20070125,000000,42.62,42.679,42.366,42.483,2583037,0
+NVS.US,D,20070126,000000,42.116,42.169,41.788,41.958,3217856,0
+NVS.US,D,20070129,000000,42.191,42.373,41.95,42.038,3794942,0
+NVS.US,D,20070130,000000,42.097,42.111,41.921,41.95,4508208,0
+NVS.US,D,20070131,000000,41.788,42.197,41.744,42.068,2061902,0
+NVS.US,D,20070201,000000,42.402,42.729,42.402,42.649,3051781,0
+NVS.US,D,20070202,000000,42.475,42.729,42.329,42.701,2211385,0
+NVS.US,D,20070205,000000,42.606,42.701,42.483,42.57,2116620,0
+NVS.US,D,20070206,000000,43.049,43.233,42.942,43.11,4610377,0
+NVS.US,D,20070207,000000,43.285,43.342,42.991,43.093,1801885,0
+NVS.US,D,20070208,000000,42.789,42.912,42.62,42.781,2031184,0
+NVS.US,D,20070209,000000,42.685,42.84,42.541,42.577,948049,0
+NVS.US,D,20070212,000000,42.803,42.824,42.475,42.57,1883517,0
+NVS.US,D,20070213,000000,42.935,42.935,42.656,42.781,2594848,0
+NVS.US,D,20070214,000000,43.044,43.488,43.044,43.394,2026635,0
+NVS.US,D,20070215,000000,43.591,43.678,43.372,43.532,1773905,0
+NVS.US,D,20070216,000000,43.692,44.013,42.373,43.196,6302138,0
+NVS.US,D,20070220,000000,42.708,42.926,42.532,42.796,2528177,0
+NVS.US,D,20070221,000000,42.439,42.548,42.153,42.416,4546195,0
+NVS.US,D,20070222,000000,42.074,42.314,42.038,42.213,3048351,0
+NVS.US,D,20070223,000000,42.585,42.891,42.446,42.766,2525023,0
+NVS.US,D,20070226,000000,41.921,42.285,41.499,41.651,13001465,0
+NVS.US,D,20070227,000000,41.148,41.162,40.25,40.338,8759689,0
+NVS.US,D,20070228,000000,40.783,40.834,40.331,40.418,4911126,0
+NVS.US,D,20070301,000000,39.886,40.287,39.653,40.177,3619538,0
+NVS.US,D,20070302,000000,40.105,40.498,39.901,40.039,2371289,0
+NVS.US,D,20070305,000000,39.806,40.164,39.74,39.835,2428479,0
+NVS.US,D,20070306,000000,40.98,41.615,40.834,41.454,7169414,0
+NVS.US,D,20070307,000000,41.038,41.628,41.017,41.213,2501984,0
+NVS.US,D,20070308,000000,41.206,41.482,40.95,41.344,1834936,0
+NVS.US,D,20070309,000000,40.95,41.183,40.915,41.031,1823141,0
+NVS.US,D,20070312,000000,41.038,41.235,40.98,41.2,969855,0
+NVS.US,D,20070313,000000,41.162,41.482,40.871,40.907,2168048,0
+NVS.US,D,20070314,000000,41.156,41.264,40.907,41.2,1644309,0
+NVS.US,D,20070315,000000,40.921,41.287,40.907,41.095,2741843,0
+NVS.US,D,20070316,000000,41.636,41.898,41.432,41.644,1766364,0
+NVS.US,D,20070319,000000,41.379,41.49,41.156,41.367,1154309,0
+NVS.US,D,20070320,000000,41.183,41.542,41.183,41.482,1629490,0
+NVS.US,D,20070321,000000,41.379,42.247,41.323,42.169,1395949,0
+NVS.US,D,20070322,000000,41.767,41.767,41.527,41.622,1315117,0
+NVS.US,D,20070323,000000,41.796,41.796,41.439,41.651,1763486,0
+NVS.US,D,20070326,000000,41.527,41.875,41.462,41.832,1408975,0
+NVS.US,D,20070327,000000,41.418,41.505,41.287,41.293,1493043,0
+NVS.US,D,20070328,000000,41.353,41.418,40.995,41.031,1277049,0
+NVS.US,D,20070329,000000,41.307,41.563,41.243,41.482,801585,0
+NVS.US,D,20070330,000000,41.572,42.038,39.617,39.835,9421307,0
+NVS.US,D,20070402,000000,40.172,40.412,39.574,40.398,6511763,0
+NVS.US,D,20070403,000000,40.31,40.469,40.105,40.172,4412348,0
+NVS.US,D,20070404,000000,40.098,40.39,40.069,40.39,2847167,0
+NVS.US,D,20070405,000000,40.578,40.739,40.434,40.66,1301322,0
+NVS.US,D,20070409,000000,40.507,40.602,40.222,40.323,1102197,0
+NVS.US,D,20070410,000000,40.631,40.725,40.441,40.462,3824837,0
+NVS.US,D,20070411,000000,40.25,41.053,39.965,40.172,5282501,0
+NVS.US,D,20070412,000000,40.25,40.564,40.098,40.447,5498772,0
+NVS.US,D,20070413,000000,41.162,41.307,40.855,41.105,1811150,0
+NVS.US,D,20070416,000000,41.397,41.409,41.156,41.323,1946020,0
+NVS.US,D,20070417,000000,41.337,41.555,41.281,41.462,2957772,0
+NVS.US,D,20070418,000000,41.636,41.826,41.316,41.482,2367600,0
+NVS.US,D,20070419,000000,41.519,41.849,41.446,41.717,1458657,0
+NVS.US,D,20070420,000000,41.958,42.169,41.87,42.169,1379701,0
+NVS.US,D,20070423,000000,42.38,42.489,41.84,41.885,1887150,0
+NVS.US,D,20070424,000000,42.446,42.577,42.321,42.556,2542327,0
+NVS.US,D,20070425,000000,42.314,42.585,42.271,42.562,1536029,0
+NVS.US,D,20070426,000000,42.62,42.964,42.541,42.847,1949720,0
+NVS.US,D,20070427,000000,43.044,43.131,42.694,43.044,2374446,0
+NVS.US,D,20070430,000000,42.722,42.84,42.321,42.358,2241602,0
+NVS.US,D,20070501,000000,42.256,42.373,42.059,42.153,1755257,0
+NVS.US,D,20070502,000000,42.233,42.722,42.213,42.673,2460119,0
+NVS.US,D,20070503,000000,42.41,42.431,42.191,42.314,1191336,0
+NVS.US,D,20070504,000000,42.883,42.942,42.679,42.766,1721247,0
+NVS.US,D,20070507,000000,42.629,42.789,42.599,42.694,1211905,0
+NVS.US,D,20070508,000000,42.329,42.439,42.197,42.395,1599055,0
+NVS.US,D,20070509,000000,42.512,42.556,42.227,42.38,1899800,0
+NVS.US,D,20070510,000000,41.934,42.038,41.549,41.549,1231930,0
+NVS.US,D,20070511,000000,41.849,41.885,41.644,41.84,2714965,0
+NVS.US,D,20070514,000000,41.898,41.95,41.776,41.854,1106995,0
+NVS.US,D,20070515,000000,41.994,42.148,41.862,41.898,2198767,0
+NVS.US,D,20070516,000000,41.832,41.891,41.512,41.885,1843508,0
+NVS.US,D,20070517,000000,40.849,41.898,40.849,41.688,1294464,0
+NVS.US,D,20070518,000000,41.512,41.563,41.264,41.353,6256194,0
+NVS.US,D,20070521,000000,41.038,41.148,40.361,40.447,8202187,0
+NVS.US,D,20070522,000000,40.331,40.594,39.64,40.469,5873953,0
+NVS.US,D,20070523,000000,40.819,40.907,40.688,40.725,6878046,0
+NVS.US,D,20070524,000000,40.855,40.98,40.761,40.891,3714852,0
+NVS.US,D,20070525,000000,40.959,40.995,40.842,40.921,1754569,0
+NVS.US,D,20070529,000000,41.017,41.082,40.907,40.936,2206448,0
+NVS.US,D,20070530,000000,40.834,41.156,40.81,41.06,3298639,0
+NVS.US,D,20070531,000000,40.929,41.178,40.871,40.965,3076142,0
+NVS.US,D,20070601,000000,40.973,41.105,40.921,41.067,1977012,0
+NVS.US,D,20070604,000000,41.162,41.162,40.959,41.091,3677688,0
+NVS.US,D,20070605,000000,41.091,41.133,40.95,40.98,3297947,0
+NVS.US,D,20070606,000000,41.359,41.379,40.674,40.891,3626796,0
+NVS.US,D,20070607,000000,40.79,40.871,40.287,40.338,4796524,0
+NVS.US,D,20070608,000000,40.185,40.258,39.982,40.172,5222765,0
+NVS.US,D,20070611,000000,39.989,40.323,39.973,40.083,5958874,0
+NVS.US,D,20070612,000000,39.791,39.938,39.617,39.623,3697709,0
+NVS.US,D,20070613,000000,39.798,40.009,39.711,39.958,2958660,0
+NVS.US,D,20070614,000000,39.842,40.148,39.791,40.075,3124737,0
+NVS.US,D,20070615,000000,41.082,41.112,40.761,40.805,4528334,0
+NVS.US,D,20070618,000000,40.637,40.725,40.434,40.615,2513834,0
+NVS.US,D,20070619,000000,40.521,40.578,40.375,40.486,2067663,0
+NVS.US,D,20070620,000000,40.711,40.711,40.434,40.486,4659044,0
+NVS.US,D,20070621,000000,40.265,40.28,40.105,40.222,5864585,0
+NVS.US,D,20070622,000000,40.434,40.542,40.398,40.434,4664427,0
+NVS.US,D,20070625,000000,40.507,40.711,40.441,40.441,6390864,0
+NVS.US,D,20070626,000000,40.521,40.572,40.287,40.302,5216964,0
+NVS.US,D,20070627,000000,40.799,40.805,40.294,40.455,2472775,0
+NVS.US,D,20070628,000000,40.754,40.921,40.711,40.81,2542503,0
+NVS.US,D,20070629,000000,40.959,41.162,40.761,40.885,1701069,0
+NVS.US,D,20070702,000000,41.293,41.337,40.986,41.112,1420165,0
+NVS.US,D,20070703,000000,40.929,41.053,40.725,40.855,1442988,0
+NVS.US,D,20070705,000000,40.696,40.754,40.323,40.434,4388363,0
+NVS.US,D,20070706,000000,40.207,40.507,40.177,40.345,2048610,0
+NVS.US,D,20070709,000000,40.294,40.354,40.185,40.227,1826614,0
+NVS.US,D,20070710,000000,40.302,40.507,40.046,40.105,2272668,0
+NVS.US,D,20070711,000000,40.725,40.732,40.214,40.323,3936606,0
+NVS.US,D,20070712,000000,40.323,40.725,40.244,40.674,2045693,0
+NVS.US,D,20070713,000000,40.237,40.25,39.769,40.062,2624258,0
+NVS.US,D,20070716,000000,40.375,40.507,40.265,40.434,2385663,0
+NVS.US,D,20070717,000000,39.413,39.74,39.281,39.469,8728832,0
+NVS.US,D,20070718,000000,38.989,39.085,38.699,38.908,10874313,0
+NVS.US,D,20070719,000000,39.886,40.105,39.485,39.623,9061673,0
+NVS.US,D,20070720,000000,40.141,40.214,39.989,40.098,3603096,0
+NVS.US,D,20070723,000000,39.982,40.083,39.872,39.878,4333999,0
+NVS.US,D,20070724,000000,40.026,40.207,39.785,39.864,5269219,0
+NVS.US,D,20070725,000000,39.726,39.755,39.442,39.595,3422979,0
+NVS.US,D,20070726,000000,39.456,39.521,38.945,39.019,5512096,0
+NVS.US,D,20070727,000000,39.238,39.26,38.763,38.778,3258725,0
+NVS.US,D,20070730,000000,39.405,39.433,38.771,38.952,3340391,0
+NVS.US,D,20070731,000000,39.251,39.61,39.216,39.339,2759562,0
+NVS.US,D,20070801,000000,39.413,39.579,38.952,39.346,2493826,0
+NVS.US,D,20070802,000000,39.244,39.376,39.004,39.179,1816656,0
+NVS.US,D,20070803,000000,39.164,39.477,38.938,39.004,1766909,0
+NVS.US,D,20070806,000000,40.113,40.25,39.683,39.965,2542872,0
+NVS.US,D,20070807,000000,39.55,40.323,39.529,40.083,2649846,0
+NVS.US,D,20070808,000000,40.615,40.921,40.602,40.81,2838536,0
+NVS.US,D,20070809,000000,40.265,40.572,40.002,40.039,2677249,0
+NVS.US,D,20070810,000000,39.973,40.039,39.493,39.769,2313144,0
+NVS.US,D,20070813,000000,39.369,39.513,39.076,39.076,2022681,0
+NVS.US,D,20070814,000000,38.996,39.042,38.348,38.524,2427694,0
+NVS.US,D,20070815,000000,38.173,38.472,38.019,38.041,2644883,0
+NVS.US,D,20070816,000000,37.72,37.917,37.327,37.808,2800805,0
+NVS.US,D,20070817,000000,38.216,38.465,37.954,38.399,2131158,0
+NVS.US,D,20070820,000000,38.006,38.355,37.96,38.1,3675218,0
+NVS.US,D,20070821,000000,38.268,38.303,37.933,38.078,2574532,0
+NVS.US,D,20070822,000000,38.071,38.259,38.056,38.152,3520799,0
+NVS.US,D,20070823,000000,38.326,38.414,38.165,38.326,2283521,0
+NVS.US,D,20070824,000000,38.377,38.58,38.246,38.457,3092236,0
+NVS.US,D,20070827,000000,38.771,38.901,38.633,38.661,2157091,0
+NVS.US,D,20070828,000000,38.515,38.573,38.028,38.064,2130746,0
+NVS.US,D,20070829,000000,38.253,38.53,38.136,38.465,1975502,0
+NVS.US,D,20070830,000000,37.727,38.362,37.727,38.084,2303678,0
+NVS.US,D,20070831,000000,38.72,38.755,38.29,38.391,1473707,0
+NVS.US,D,20070904,000000,38.414,38.857,38.355,38.778,1219723,0
+NVS.US,D,20070905,000000,38.733,38.814,38.573,38.755,1343562,0
+NVS.US,D,20070906,000000,38.925,39.05,38.785,38.887,1172822,0
+NVS.US,D,20070907,000000,39.055,39.121,38.8,38.938,1653498,0
+NVS.US,D,20070910,000000,38.807,38.866,38.559,38.748,1459582,0
+NVS.US,D,20070911,000000,39.465,39.502,39.164,39.274,1929287,0
+NVS.US,D,20070912,000000,39.82,39.886,39.506,39.595,1708904,0
+NVS.US,D,20070913,000000,40.075,40.105,39.901,39.921,1499080,0
+NVS.US,D,20070914,000000,39.587,39.695,39.502,39.623,1270671,0
+NVS.US,D,20070917,000000,39.965,39.982,39.427,39.63,1747303,0
+NVS.US,D,20070918,000000,39.66,40.172,39.427,40.069,4454861,0
+NVS.US,D,20070919,000000,40.434,40.717,40.302,40.382,1533914,0
+NVS.US,D,20070920,000000,40.542,40.79,40.441,40.586,1250168,0
+NVS.US,D,20070921,000000,40.172,40.354,40.002,40.177,1721934,0
+NVS.US,D,20070924,000000,40.294,40.361,40.039,40.164,1141831,0
+NVS.US,D,20070925,000000,40.055,40.177,39.958,40.148,939137,0
+NVS.US,D,20070926,000000,40.192,40.31,40.075,40.164,1695463,0
+NVS.US,D,20070927,000000,39.878,39.938,39.529,39.864,2868971,0
+NVS.US,D,20070928,000000,40.265,40.354,39.921,40.075,2338061,0
+NVS.US,D,20071001,000000,39.893,40.25,39.842,40.227,3633155,0
+NVS.US,D,20071002,000000,39.901,40.177,39.82,40.148,3009862,0
+NVS.US,D,20071003,000000,39.653,39.798,39.623,39.775,1189613,0
+NVS.US,D,20071004,000000,39.798,39.893,39.579,39.718,1032391,0
+NVS.US,D,20071005,000000,39.303,39.747,39.267,39.595,1522803,0
+NVS.US,D,20071008,000000,39.303,39.421,39.216,39.317,1206696,0
+NVS.US,D,20071009,000000,39.128,39.433,39.085,39.397,1521434,0
+NVS.US,D,20071010,000000,39.413,39.513,39.369,39.433,2164483,0
+NVS.US,D,20071011,000000,39.502,39.683,39.216,39.325,1727552,0
+NVS.US,D,20071012,000000,38.727,39.179,38.647,39.024,1595981,0
+NVS.US,D,20071015,000000,39.019,39.093,38.851,39.042,1297483,0
+NVS.US,D,20071016,000000,38.567,38.748,38.399,38.711,5422493,0
+NVS.US,D,20071017,000000,38.785,38.828,38.239,38.567,3885452,0
+NVS.US,D,20071018,000000,38.822,39.012,38.69,38.857,2189854,0
+NVS.US,D,20071019,000000,38.58,38.588,38.209,38.348,3186501,0
+NVS.US,D,20071022,000000,38.092,38.128,37.843,38.006,2744447,0
+NVS.US,D,20071023,000000,38.028,38.084,37.866,37.99,4562927,0
+NVS.US,D,20071024,000000,37.96,37.96,37.567,37.866,3999429,0
+NVS.US,D,20071025,000000,37.96,37.96,37.48,37.684,3808244,0
+NVS.US,D,20071026,000000,38.033,38.092,37.859,38.019,1756079,0
+NVS.US,D,20071029,000000,37.91,38.115,37.698,38.064,1920100,0
+NVS.US,D,20071030,000000,38.165,38.487,38.143,38.435,4304142,0
+NVS.US,D,20071031,000000,38.559,38.828,38.449,38.771,1893709,0
+NVS.US,D,20071101,000000,39.042,39.114,38.508,38.553,2421621,0
+NVS.US,D,20071102,000000,38.901,38.908,37.968,38.362,4283433,0
+NVS.US,D,20071105,000000,38.406,38.487,38.136,38.332,1937331,0
+NVS.US,D,20071106,000000,38.661,38.748,38.362,38.596,2461526,0
+NVS.US,D,20071107,000000,39.024,39.093,38.332,38.362,2306608,0
+NVS.US,D,20071108,000000,38.341,38.472,38.136,38.406,2435178,0
+NVS.US,D,20071109,000000,38.268,38.348,37.939,37.99,2283954,0
+NVS.US,D,20071112,000000,37.691,38.056,37.575,37.626,3143427,0
+NVS.US,D,20071113,000000,38.435,38.573,38.071,38.377,3655045,0
+NVS.US,D,20071114,000000,38.989,39.149,38.53,38.53,2370666,0
+NVS.US,D,20071115,000000,38.472,38.72,38.377,38.493,1738527,0
+NVS.US,D,20071116,000000,38.938,38.938,38.377,38.53,1129129,0
+NVS.US,D,20071119,000000,38.435,38.515,37.831,38.011,1458965,0
+NVS.US,D,20071120,000000,38.033,38.326,37.874,38.136,1591265,0
+NVS.US,D,20071121,000000,38.866,39.23,38.041,38.274,2930948,0
+NVS.US,D,20071123,000000,41.243,41.462,40.623,40.819,4352232,0
+NVS.US,D,20071126,000000,40.871,40.871,40.265,40.294,4997663,0
+NVS.US,D,20071127,000000,41.462,41.679,41.105,41.307,5426105,0
+NVS.US,D,20071128,000000,41.095,41.534,40.79,41.439,2738815,0
+NVS.US,D,20071129,000000,41.986,42.221,41.672,41.84,4669148,0
+NVS.US,D,20071130,000000,41.534,41.744,41.095,41.213,2479652,0
+NVS.US,D,20071203,000000,41.409,41.432,41.046,41.17,1710734,0
+NVS.US,D,20071204,000000,41.344,41.563,41.287,41.404,1390810,0
+NVS.US,D,20071205,000000,41.813,41.891,41.426,41.527,1913441,0
+NVS.US,D,20071206,000000,41.307,41.512,41.22,41.397,1586780,0
+NVS.US,D,20071207,000000,41.651,41.927,41.572,41.906,1780948,0
+NVS.US,D,20071210,000000,41.832,41.994,41.659,41.95,1732697,0
+NVS.US,D,20071211,000000,41.25,41.708,41.25,41.3,3675412,0
+NVS.US,D,20071212,000000,40.915,41.14,40.688,41.003,3181020,0
+NVS.US,D,20071213,000000,41.264,41.446,40.623,41.017,3527492,0
+NVS.US,D,20071214,000000,40.207,40.39,39.996,40.09,4077903,0
+NVS.US,D,20071217,000000,39.433,39.755,39.433,39.469,1858473,0
+NVS.US,D,20071218,000000,39.354,39.55,39.23,39.346,1781039,0
+NVS.US,D,20071219,000000,39.529,39.61,39.121,39.339,3614817,0
+NVS.US,D,20071220,000000,39.521,39.653,39.427,39.502,3214525,0
+NVS.US,D,20071221,000000,39.296,39.55,39.296,39.456,2409620,0
+NVS.US,D,20071224,000000,39.325,39.595,39.274,39.557,576537,0
+NVS.US,D,20071226,000000,39.63,39.63,39.31,39.595,1131111,0
+NVS.US,D,20071227,000000,39.85,39.938,39.601,39.695,1384567,0
+NVS.US,D,20071228,000000,40.185,40.185,39.82,39.982,1442992,0
+NVS.US,D,20071231,000000,39.921,40.046,39.456,39.601,1158430,0
+NVS.US,D,20080102,000000,39.953,39.958,39.595,39.791,1854041,0
+NVS.US,D,20080103,000000,40.118,40.135,39.938,40.09,1357882,0
+NVS.US,D,20080104,000000,40.434,40.535,39.842,39.944,2883967,0
+NVS.US,D,20080107,000000,40.402,40.586,40.026,40.354,2596531,0
+NVS.US,D,20080108,000000,41.585,41.986,41.476,41.542,4827181,0
+NVS.US,D,20080109,000000,42.701,42.847,42.242,42.665,4719200,0
+NVS.US,D,20080110,000000,42.84,43.145,42.76,43.058,4798528,0
+NVS.US,D,20080111,000000,42.665,42.722,42.116,42.265,2854840,0
+NVS.US,D,20080114,000000,42.351,42.351,41.418,41.519,3510764,0
+NVS.US,D,20080115,000000,41.555,41.752,41.148,41.293,2690637,0
+NVS.US,D,20080116,000000,40.943,41.235,40.316,40.426,3310659,0
+NVS.US,D,20080117,000000,39.449,39.521,38.647,38.727,9328492,0
+NVS.US,D,20080118,000000,39.502,39.704,38.465,39.032,5101723,0
+NVS.US,D,20080122,000000,37.174,37.88,36.932,37.757,5030635,0
+NVS.US,D,20080123,000000,36.657,38.683,36.598,37.67,4685399,0
+NVS.US,D,20080124,000000,37.356,37.603,37.116,37.401,3663542,0
+NVS.US,D,20080125,000000,37.29,37.356,36.365,36.634,3223439,0
+NVS.US,D,20080128,000000,36.095,36.642,35.861,36.533,2682138,0
+NVS.US,D,20080129,000000,36.473,36.838,36.372,36.708,2539738,0
+NVS.US,D,20080130,000000,36.627,36.823,36.241,36.604,2906103,0
+NVS.US,D,20080131,000000,36,37.087,35.934,37.035,2114511,0
+NVS.US,D,20080201,000000,36.767,36.976,36.533,36.774,2367742,0
+NVS.US,D,20080204,000000,36.305,36.786,36.11,36.7,4035950,0
+NVS.US,D,20080205,000000,35.905,35.941,35.321,35.38,3236888,0
+NVS.US,D,20080206,000000,36,36.102,35.657,35.679,2093843,0
+NVS.US,D,20080207,000000,35.801,36,35.539,35.817,3102089,0
+NVS.US,D,20080208,000000,35.635,35.84,35.439,35.694,1997185,0
+NVS.US,D,20080211,000000,35.869,35.898,35.431,35.686,1658519,0
+NVS.US,D,20080212,000000,35.73,36.372,35.694,36.123,2235398,0
+NVS.US,D,20080213,000000,36.248,36.634,36.232,36.533,1795675,0
+NVS.US,D,20080214,000000,37.116,37.13,36.642,36.738,2288770,0
+NVS.US,D,20080215,000000,36.78,36.78,36.328,36.627,1356074,0
+NVS.US,D,20080219,000000,36.67,36.803,36.494,36.613,2194960,0
+NVS.US,D,20080220,000000,36.174,36.298,35.876,36.203,4432216,0
+NVS.US,D,20080221,000000,36.378,36.408,36.058,36.11,2572642,0
+NVS.US,D,20080222,000000,36.693,36.743,36.298,36.7,1833014,0
+NVS.US,D,20080225,000000,36.604,36.774,36.438,36.738,2070405,0
+NVS.US,D,20080226,000000,36.261,36.721,36.08,36.598,2451629,0
+NVS.US,D,20080227,000000,36.248,36.67,36.116,36.4,4629852,0
+NVS.US,D,20080228,000000,36.932,36.947,36.59,36.903,2983495,0
+NVS.US,D,20080229,000000,36.54,36.54,35.539,35.84,2513566,0
+NVS.US,D,20080303,000000,35.889,35.898,35.459,35.745,1775726,0
+NVS.US,D,20080304,000000,35.219,35.328,34.825,35.08,2319997,0
+NVS.US,D,20080305,000000,35.476,35.584,35.132,35.395,2533437,0
+NVS.US,D,20080306,000000,35.19,35.213,34.709,34.805,1680034,0
+NVS.US,D,20080307,000000,34.732,35.052,34.702,34.921,2098402,0
+NVS.US,D,20080310,000000,34.637,34.725,34.373,34.505,2152794,0
+NVS.US,D,20080311,000000,35.096,35.233,34.505,34.891,1567566,0
+NVS.US,D,20080312,000000,35.096,35.38,34.95,35.219,1537455,0
+NVS.US,D,20080313,000000,34.943,35.439,34.869,35.365,1879109,0
+NVS.US,D,20080314,000000,34.95,35.117,34.163,34.308,5482492,0
+NVS.US,D,20080317,000000,34.046,34.759,34.011,34.336,2730308,0
+NVS.US,D,20080318,000000,34.491,35.264,34.491,35.044,2581363,0
+NVS.US,D,20080319,000000,35.25,35.752,35.241,35.365,2659080,0
+NVS.US,D,20080320,000000,35.504,35.81,35.14,35.767,2831958,0
+NVS.US,D,20080324,000000,35.817,35.926,35.642,35.73,1428921,0
+NVS.US,D,20080325,000000,36.613,36.854,36.241,36.686,2309694,0
+NVS.US,D,20080326,000000,36.305,36.494,35.964,36.378,2197540,0
+NVS.US,D,20080327,000000,37.227,37.327,36.838,37.035,2289051,0
+NVS.US,D,20080328,000000,37.472,37.734,37.035,37.159,3098595,0
+NVS.US,D,20080331,000000,37.165,37.48,37.094,37.356,4850096,0
+NVS.US,D,20080401,000000,37.013,37.531,36.991,37.465,2753590,0
+NVS.US,D,20080402,000000,37.401,37.902,37.371,37.597,2700912,0
+NVS.US,D,20080403,000000,37.264,37.663,37.159,37.538,1663620,0
+NVS.US,D,20080404,000000,37.888,38.115,37.707,38.006,1065294,0
+NVS.US,D,20080407,000000,36.686,37.152,36.315,36.459,6306547,0
+NVS.US,D,20080408,000000,36.793,36.823,36.335,36.468,3225072,0
+NVS.US,D,20080409,000000,36.241,36.241,35.745,35.852,3569367,0
+NVS.US,D,20080410,000000,35.562,35.627,34.344,34.505,7301926,0
+NVS.US,D,20080411,000000,34.805,34.861,34.491,34.62,3828898,0
+NVS.US,D,20080414,000000,34.366,34.396,33.805,33.87,3448832,0
+NVS.US,D,20080415,000000,34.359,34.58,33.9,34.031,3173807,0
+NVS.US,D,20080416,000000,34.396,34.58,34.163,34.563,3926467,0
+NVS.US,D,20080417,000000,33.864,34.075,33.681,33.732,3607352,0
+NVS.US,D,20080418,000000,34.536,34.934,34.229,34.847,3361773,0
+NVS.US,D,20080421,000000,36.174,36.277,35.709,36.028,4831895,0
+NVS.US,D,20080422,000000,35.599,35.964,35.527,35.81,2428717,0
+NVS.US,D,20080423,000000,36.08,36.168,35.985,36.116,2594723,0
+NVS.US,D,20080424,000000,36.494,36.708,36.328,36.533,2553514,0
+NVS.US,D,20080425,000000,37.182,37.217,36.648,36.896,2358168,0
+NVS.US,D,20080428,000000,36.598,36.891,36.533,36.613,1659900,0
+NVS.US,D,20080429,000000,36.891,37.049,36.489,36.634,2142989,0
+NVS.US,D,20080430,000000,36.793,37.071,36.657,36.7,1522451,0
+NVS.US,D,20080501,000000,36.512,36.817,36.386,36.767,1252687,0
+NVS.US,D,20080502,000000,37.152,37.452,37.021,37.327,2867116,0
+NVS.US,D,20080505,000000,37.144,37.144,36.896,36.947,1356447,0
+NVS.US,D,20080506,000000,37.379,37.465,37.188,37.401,1661437,0
+NVS.US,D,20080507,000000,36.846,37.1,36.823,36.838,2520429,0
+NVS.US,D,20080508,000000,37.458,37.603,37.165,37.335,3080318,0
+NVS.US,D,20080509,000000,37.165,37.254,36.918,37.121,3240003,0
+NVS.US,D,20080512,000000,37.121,37.217,36.286,37.08,2136772,0
+NVS.US,D,20080513,000000,37.057,37.152,36.663,36.75,3133338,0
+NVS.US,D,20080514,000000,36.786,36.859,36.305,36.554,3429230,0
+NVS.US,D,20080515,000000,37.174,37.371,36.999,37.327,3900234,0
+NVS.US,D,20080516,000000,37.264,37.603,37.194,37.452,2804395,0
+NVS.US,D,20080519,000000,38.874,38.874,38.143,38.319,4173425,0
+NVS.US,D,20080520,000000,38.303,38.377,38.041,38.195,2419571,0
+NVS.US,D,20080521,000000,38.952,39.024,38.61,38.683,2345544,0
+NVS.US,D,20080522,000000,38.253,38.705,38.186,38.501,1769668,0
+NVS.US,D,20080523,000000,38.771,38.8,38.544,38.669,1482386,0
+NVS.US,D,20080527,000000,38.501,38.822,38.348,38.443,1510021,0
+NVS.US,D,20080528,000000,37.763,38.246,37.763,38.006,1438610,0
+NVS.US,D,20080529,000000,38.1,38.633,38.092,38.501,1316213,0
+NVS.US,D,20080530,000000,37.933,38.362,37.902,38.173,1254293,0
+NVS.US,D,20080602,000000,39.288,39.339,38.952,39.274,3297951,0
+NVS.US,D,20080603,000000,38.908,39.069,38.733,38.763,2652095,0
+NVS.US,D,20080604,000000,38.443,38.544,38.173,38.209,4431250,0
+NVS.US,D,20080605,000000,38.106,38.778,36.991,38.653,11887436,0
+NVS.US,D,20080606,000000,38.253,38.319,37.954,38.209,2939371,0
+NVS.US,D,20080609,000000,38.064,38.152,37.757,37.874,3330692,0
+NVS.US,D,20080610,000000,37.139,37.48,37.13,37.194,2008701,0
+NVS.US,D,20080611,000000,36.926,37.049,36.738,36.774,2089022,0
+NVS.US,D,20080612,000000,36.714,36.969,36.561,36.714,1737627,0
+NVS.US,D,20080613,000000,36.378,36.642,36.305,36.524,2082748,0
+NVS.US,D,20080616,000000,36.489,37.043,36.315,36.918,1808156,0
+NVS.US,D,20080617,000000,36.378,36.613,36.321,36.335,1693639,0
+NVS.US,D,20080618,000000,36.896,36.955,36.613,36.846,2138525,0
+NVS.US,D,20080619,000000,36.896,37.094,36.786,37.006,2129424,0
+NVS.US,D,20080620,000000,37.902,38.092,37.502,37.655,2925654,0
+NVS.US,D,20080623,000000,37.743,37.743,37.414,37.619,1189553,0
+NVS.US,D,20080624,000000,38.814,39.251,38.69,38.887,4869666,0
+NVS.US,D,20080625,000000,38.588,39.303,38.588,39.121,6523578,0
+NVS.US,D,20080626,000000,39.785,39.798,38.982,39.05,2861670,0
+NVS.US,D,20080627,000000,39.055,39.194,38.814,38.952,1521503,0
+NVS.US,D,20080630,000000,40.222,40.441,40.032,40.135,2825878,0
+NVS.US,D,20080701,000000,40.105,40.244,39.814,40.069,2286273,0
+NVS.US,D,20080702,000000,41.264,41.767,41.118,41.22,4336435,0
+NVS.US,D,20080703,000000,41.76,41.818,40.899,41.206,1627359,0
+NVS.US,D,20080707,000000,40.469,41.14,40.469,40.799,1777332,0
+NVS.US,D,20080708,000000,41.921,42.074,41.767,42.024,2630299,0
+NVS.US,D,20080709,000000,42.599,42.781,41.942,42.068,3463983,0
+NVS.US,D,20080710,000000,42.665,42.752,42.111,42.446,4406875,0
+NVS.US,D,20080711,000000,41.622,41.87,40.921,41.432,3076703,0
+NVS.US,D,20080714,000000,41.439,41.505,40.943,41.053,1653449,0
+NVS.US,D,20080715,000000,41.307,41.579,41.118,41.344,2663209,0
+NVS.US,D,20080716,000000,41.344,41.628,40.995,41.148,3694143,0
+NVS.US,D,20080717,000000,41.579,41.783,41.344,41.76,3482408,0
+NVS.US,D,20080718,000000,41.622,41.776,41.476,41.679,1460901,0
+NVS.US,D,20080721,000000,42.197,42.329,41.854,42.074,2511372,0
+NVS.US,D,20080722,000000,42.366,43.044,42.321,42.636,3392036,0
+NVS.US,D,20080723,000000,42.446,42.548,42.059,42.276,2231073,0
+NVS.US,D,20080724,000000,43.299,43.764,43.116,43.642,4794460,0
+NVS.US,D,20080725,000000,43.444,43.466,42.737,42.978,2304168,0
+NVS.US,D,20080728,000000,43.037,43.037,42.562,42.57,1699253,0
+NVS.US,D,20080729,000000,42.629,43.291,42.519,42.935,2498552,0
+NVS.US,D,20080730,000000,43.387,43.547,43.204,43.526,1900345,0
+NVS.US,D,20080731,000000,43.75,43.854,43.196,43.278,1973675,0
+NVS.US,D,20080801,000000,43.204,43.613,42.636,43.241,1285748,0
+NVS.US,D,20080804,000000,44.013,44.698,43.991,44.524,3674397,0
+NVS.US,D,20080805,000000,43.817,44.509,43.75,44.137,2005327,0
+NVS.US,D,20080806,000000,42.002,42.489,41.804,42.265,4863993,0
+NVS.US,D,20080807,000000,42.153,42.467,41.906,42.097,2235376,0
+NVS.US,D,20080808,000000,41.934,42.307,41.788,42.184,2558139,0
+NVS.US,D,20080811,000000,41.964,42.256,41.898,41.994,922020,0
+NVS.US,D,20080812,000000,41.49,41.622,41.316,41.409,1689286,0
+NVS.US,D,20080813,000000,41.76,41.804,41.379,41.439,1639108,0
+NVS.US,D,20080814,000000,41.331,41.542,41.25,41.337,1316719,0
+NVS.US,D,20080815,000000,41.156,41.271,41.082,41.228,1102780,0
+NVS.US,D,20080818,000000,41.133,41.17,40.703,40.783,636117,0
+NVS.US,D,20080819,000000,40.725,41.074,40.674,41.009,1456046,0
+NVS.US,D,20080820,000000,40.666,40.725,40.105,40.172,1566201,0
+NVS.US,D,20080821,000000,40.426,40.66,40.287,40.653,1875543,0
+NVS.US,D,20080822,000000,40.185,40.441,40.118,40.28,1339152,0
+NVS.US,D,20080825,000000,40.725,40.761,40.128,40.141,1083839,0
+NVS.US,D,20080826,000000,39.574,40.105,39.544,39.893,3007628,0
+NVS.US,D,20080827,000000,40.039,40.338,39.857,40.287,1965699,0
+NVS.US,D,20080828,000000,40.688,40.921,40.578,40.849,1547089,0
+NVS.US,D,20080829,000000,40.95,41.003,40.426,40.572,1145016,0
+NVS.US,D,20080902,000000,40.105,40.287,39.85,40.017,1358522,0
+NVS.US,D,20080903,000000,39.973,40.214,39.814,40.141,1287511,0
+NVS.US,D,20080904,000000,39.769,39.814,38.814,38.896,2019403,0
+NVS.US,D,20080905,000000,38.844,39.05,38.596,38.925,1337878,0
+NVS.US,D,20080908,000000,38.173,38.8,38.143,38.58,3773036,0
+NVS.US,D,20080909,000000,38.669,38.778,38.341,38.428,2495021,0
+NVS.US,D,20080910,000000,39.61,39.66,38.945,39.032,2555122,0
+NVS.US,D,20080911,000000,38.705,39.061,38.58,39.032,2664669,0
+NVS.US,D,20080912,000000,38.952,40.002,38.917,39.872,1914959,0
+NVS.US,D,20080915,000000,38.727,39.477,38.669,39.201,2455816,0
+NVS.US,D,20080916,000000,38.844,39.346,38.508,39.238,2827224,0
+NVS.US,D,20080917,000000,39.216,39.376,38.377,38.465,2491516,0
+NVS.US,D,20080918,000000,38.952,39.085,38.056,38.742,3544724,0
+NVS.US,D,20080919,000000,38.041,38.836,37.619,38.733,3000722,0
+NVS.US,D,20080922,000000,38.524,38.72,38.209,38.369,1979004,0
+NVS.US,D,20080923,000000,39.557,39.893,39.135,39.281,1924447,0
+NVS.US,D,20080924,000000,39.842,39.872,39.23,39.74,2588200,0
+NVS.US,D,20080925,000000,39.982,40.521,39.982,40.31,1475439,0
+NVS.US,D,20080926,000000,40.098,40.412,39.683,40.026,963201,0
+NVS.US,D,20080929,000000,39.216,39.376,37.859,38.785,2658830,0
+NVS.US,D,20080930,000000,38.508,38.53,37.866,38.53,1965454,0
+NVS.US,D,20081001,000000,38.501,39.141,38.348,38.874,1810114,0
+NVS.US,D,20081002,000000,37.727,38.385,37.619,38.019,4443415,0
+NVS.US,D,20081003,000000,38.348,39.64,38.128,39.061,2959797,0
+NVS.US,D,20081006,000000,38.332,38.828,37.51,38.625,5870880,0
+NVS.US,D,20081007,000000,39.376,39.544,37.874,37.933,6211018,0
+NVS.US,D,20081008,000000,36.866,37.538,35.912,36.315,3736140,0
+NVS.US,D,20081009,000000,35.424,35.431,32.915,33.396,6498573,0
+NVS.US,D,20081010,000000,32.091,33.389,30.48,31.974,7557559,0
+NVS.US,D,20081013,000000,33.404,35.358,33.345,35.358,3194079,0
+NVS.US,D,20081014,000000,36.321,36.321,34.505,35.657,2375154,0
+NVS.US,D,20081015,000000,36.014,36.139,33.835,33.98,3784627,0
+NVS.US,D,20081016,000000,34.396,35.869,33.98,35.549,4760846,0
+NVS.US,D,20081017,000000,36.575,38.465,36.445,37.144,8122722,0
+NVS.US,D,20081020,000000,36.817,38.524,36.627,38.028,2776962,0
+NVS.US,D,20081021,000000,36.932,37.611,36.73,36.846,3064686,0
+NVS.US,D,20081022,000000,35.869,35.985,34.805,35.146,2583990,0
+NVS.US,D,20081023,000000,35.876,36.248,34.788,36.087,4998282,0
+NVS.US,D,20081024,000000,33.542,35.301,33.542,34.439,3419385,0
+NVS.US,D,20081027,000000,34.308,35.431,34.191,34.417,2578008,0
+NVS.US,D,20081028,000000,35.481,37.064,34.58,37.064,2317662,0
+NVS.US,D,20081029,000000,35.964,36.947,35.614,36.022,2119719,0
+NVS.US,D,20081030,000000,36.438,37.121,34.359,35.964,3719790,0
+NVS.US,D,20081031,000000,35.25,37.237,35.024,37.182,3624509,0
+NVS.US,D,20081103,000000,36.663,37.698,36.554,37.21,1488957,0
+NVS.US,D,20081104,000000,37.751,38.165,37.217,37.663,2067704,0
+NVS.US,D,20081105,000000,36.051,36.248,34.825,34.883,2838741,0
+NVS.US,D,20081106,000000,35.562,35.876,34.127,34.279,2626285,0
+NVS.US,D,20081107,000000,36.139,36.232,35.642,36.182,1711918,0
+NVS.US,D,20081110,000000,36.468,36.604,35.745,36.095,1451056,0
+NVS.US,D,20081111,000000,35.81,36.378,35.452,35.889,935062,0
+NVS.US,D,20081112,000000,35.599,35.796,34.702,34.818,1517318,0
+NVS.US,D,20081113,000000,35.044,36.984,34.469,36.984,2874847,0
+NVS.US,D,20081114,000000,36.08,36.823,35.665,35.686,1736966,0
+NVS.US,D,20081117,000000,35.096,35.408,34.62,34.687,1966403,0
+NVS.US,D,20081118,000000,35.08,35.817,34.58,35.476,1985898,0
+NVS.US,D,20081119,000000,35.264,35.964,34.754,34.768,4310269,0
+NVS.US,D,20081120,000000,34.176,34.832,32.974,33.177,6888842,0
+NVS.US,D,20081121,000000,32.42,32.967,31.368,32.894,4561832,0
+NVS.US,D,20081124,000000,32.733,34.396,32.594,33.922,2977608,0
+NVS.US,D,20081125,000000,33.257,33.805,32.105,32.594,3382032,0
+NVS.US,D,20081126,000000,32.158,32.945,32.047,32.929,2470939,0
+NVS.US,D,20081128,000000,33.651,34.272,33.551,34.212,1335917,0
+NVS.US,D,20081201,000000,33.747,33.856,32.821,32.922,2356040,0
+NVS.US,D,20081202,000000,33.047,33.492,32.494,33.074,1926620,0
+NVS.US,D,20081203,000000,33.156,34.665,33.119,34.563,2494764,0
+NVS.US,D,20081204,000000,33.878,34.637,33.753,34.097,2133651,0
+NVS.US,D,20081205,000000,33.835,34.571,32.995,34.366,1701623,0
+NVS.US,D,20081208,000000,34.716,35.052,34.474,34.732,1917095,0
+NVS.US,D,20081209,000000,34.366,34.883,33.659,33.797,3226519,0
+NVS.US,D,20081210,000000,33.915,34.111,33.134,33.317,4707936,0
+NVS.US,D,20081211,000000,33.113,34.206,33.069,33.447,3196049,0
+NVS.US,D,20081212,000000,33.747,34.454,33.542,34.316,2820262,0
+NVS.US,D,20081215,000000,33.87,34.015,33.193,33.768,5159043,0
+NVS.US,D,20081216,000000,33.644,35.277,33.571,35.153,4967835,0
+NVS.US,D,20081217,000000,35.11,36.036,35.11,35.745,2999875,0
+NVS.US,D,20081218,000000,36.708,36.75,34.921,35.183,3306956,0
+NVS.US,D,20081219,000000,34.483,34.797,33.819,34.046,3405386,0
+NVS.US,D,20081222,000000,35.358,35.481,34.518,34.847,2133210,0
+NVS.US,D,20081223,000000,34.971,35.352,34.206,34.344,2014799,0
+NVS.US,D,20081224,000000,33.689,34.993,33.689,34.474,812491,0
+NVS.US,D,20081226,000000,34.782,34.927,34.563,34.855,1038127,0
+NVS.US,D,20081229,000000,36.767,36.823,35.905,36.153,2086208,0
+NVS.US,D,20081230,000000,36.468,36.67,36.116,36.468,1302244,0
+NVS.US,D,20081231,000000,36.315,36.568,36.095,36.286,2146509,0
+NVS.US,D,20090102,000000,37.465,37.465,35.92,36.123,1570877,0
+NVS.US,D,20090105,000000,35.861,35.905,35.408,35.715,1412852,0
+NVS.US,D,20090106,000000,35.642,35.694,34.913,35.146,3126060,0
+NVS.US,D,20090107,000000,35.978,36.065,35.365,35.512,2640518,0
+NVS.US,D,20090108,000000,35.817,36.232,35.569,36.182,1245737,0
+NVS.US,D,20090109,000000,35.036,35.504,34.782,35.117,1540761,0
+NVS.US,D,20090112,000000,34.841,35.19,34.591,35.03,1795710,0
+NVS.US,D,20090113,000000,34.352,34.832,34.329,34.745,2013021,0
+NVS.US,D,20090114,000000,34.403,34.446,33.768,34.286,1539497,0
+NVS.US,D,20090115,000000,33.768,34.294,33.273,34.25,2075538,0
+NVS.US,D,20090116,000000,34.709,34.745,34.102,34.518,1757285,0
+NVS.US,D,20090120,000000,34.184,34.417,33.762,33.848,1985130,0
+NVS.US,D,20090121,000000,33.484,33.602,32.886,33.404,2227902,0
+NVS.US,D,20090122,000000,32.705,33.279,32.652,33.119,2157057,0
+NVS.US,D,20090123,000000,32.128,32.974,32.06,32.879,3282548,0
+NVS.US,D,20090126,000000,33.352,33.812,33.185,33.637,3048746,0
+NVS.US,D,20090127,000000,33.082,33.375,32.696,32.995,3222196,0
+NVS.US,D,20090128,000000,31.706,31.748,30.954,31.326,10053201,0
+NVS.US,D,20090129,000000,30.115,30.291,30.014,30.086,6588951,0
+NVS.US,D,20090130,000000,30.255,30.37,29.778,30.086,4546321,0
+NVS.US,D,20090202,000000,29.715,30.123,29.656,29.83,2850141,0
+NVS.US,D,20090203,000000,30.78,31.26,30.604,31.019,5286322,0
+NVS.US,D,20090204,000000,30.808,30.998,30.414,30.53,2507009,0
+NVS.US,D,20090205,000000,30.691,30.99,30.48,30.545,2998934,0
+NVS.US,D,20090206,000000,30.282,30.895,30.268,30.684,2220360,0
+NVS.US,D,20090209,000000,31.216,31.216,30.8,30.917,1536117,0
+NVS.US,D,20090210,000000,31.26,31.493,30.595,30.771,2299665,0
+NVS.US,D,20090211,000000,30.895,31.048,30.501,30.691,2273436,0
+NVS.US,D,20090212,000000,30.815,31.376,30.539,31.376,2149156,0
+NVS.US,D,20090213,000000,31.084,31.356,31.025,31.158,7001824,0
+NVS.US,D,20090217,000000,30.632,30.771,30.298,30.472,4573899,0
+NVS.US,D,20090218,000000,30.517,30.604,30.225,30.553,2819864,0
+NVS.US,D,20090219,000000,29.969,30.211,29.83,29.976,2406781,0
+NVS.US,D,20090220,000000,29.254,30.071,29.233,29.786,2768538,0
+NVS.US,D,20090223,000000,30.342,30.414,29.358,29.444,2783471,0
+NVS.US,D,20090224,000000,27.854,28.431,27.564,28.329,3820721,0
+NVS.US,D,20090225,000000,27.584,27.797,27.236,27.483,4587881,0
+NVS.US,D,20090226,000000,27.432,27.571,26.389,26.477,4402471,0
+NVS.US,D,20090227,000000,26.659,26.762,26.381,26.433,6667727,0
+NVS.US,D,20090302,000000,25.805,25.945,25.15,25.236,3633633,0
+NVS.US,D,20090303,000000,25.535,25.543,24.626,24.765,3483859,0
+NVS.US,D,20090304,000000,24.392,25.289,24.311,24.997,3359220,0
+NVS.US,D,20090305,000000,25.479,25.705,24.916,25.09,4987324,0
+NVS.US,D,20090306,000000,25.821,25.886,24.916,25.333,4866132,0
+NVS.US,D,20090309,000000,25.47,25.631,25.004,25.177,5423410,0
+NVS.US,D,20090310,000000,25.011,25.419,24.961,25.302,4291600,0
+NVS.US,D,20090311,000000,25.383,25.448,24.662,24.785,3387463,0
+NVS.US,D,20090312,000000,25.375,25.637,25.078,25.572,3488971,0
+NVS.US,D,20090313,000000,25.427,26.126,25.361,25.995,2808411,0
+NVS.US,D,20090316,000000,26.746,26.929,26.425,26.514,2455935,0
+NVS.US,D,20090317,000000,26.784,27.227,26.623,27.227,3333932,0
+NVS.US,D,20090318,000000,27.432,28.016,26.893,27.694,3338895,0
+NVS.US,D,20090319,000000,27.863,27.863,27.432,27.556,3767564,0
+NVS.US,D,20090320,000000,27.919,27.993,27.286,27.461,1445673,0
+NVS.US,D,20090323,000000,27.315,28.06,27.265,28.043,2183363,0
+NVS.US,D,20090324,000000,27.73,27.993,27.579,27.6,2232520,0
+NVS.US,D,20090325,000000,27.687,28.284,27.584,28.087,2020119,0
+NVS.US,D,20090326,000000,27.993,28.357,27.723,28.321,2841473,0
+NVS.US,D,20090327,000000,27.402,27.498,26.9,26.995,2584733,0
+NVS.US,D,20090330,000000,26.595,26.717,26.359,26.65,1714635,0
+NVS.US,D,20090331,000000,27.402,27.848,27.102,27.584,2039371,0
+NVS.US,D,20090401,000000,27.271,27.913,27.102,27.84,1920048,0
+NVS.US,D,20090402,000000,28.525,28.584,27.833,27.949,3826708,0
+NVS.US,D,20090403,000000,27.467,27.54,27.131,27.351,2669832,0
+NVS.US,D,20090406,000000,27.059,27.344,26.842,27.131,1964219,0
+NVS.US,D,20090407,000000,27.556,27.556,27.12,27.205,1830367,0
+NVS.US,D,20090408,000000,27.015,27.33,26.921,27.175,1637103,0
+NVS.US,D,20090409,000000,26.797,26.957,26.6,26.936,2730254,0
+NVS.US,D,20090413,000000,26.9,27.424,26.893,27.277,1654731,0
+NVS.US,D,20090414,000000,26.789,27.051,26.68,27.002,2958422,0
+NVS.US,D,20090415,000000,26.68,27.131,26.68,27.01,1981198,0
+NVS.US,D,20090416,000000,26.995,27.277,26.864,27.198,1727240,0
+NVS.US,D,20090417,000000,27.059,27.242,26.477,26.631,2074178,0
+NVS.US,D,20090420,000000,26.28,26.302,25.937,25.995,1712318,0
+NVS.US,D,20090421,000000,25.741,26.032,25.666,25.973,4377196,0
+NVS.US,D,20090422,000000,26.003,26.119,25.675,25.828,2773218,0
+NVS.US,D,20090423,000000,26.346,26.914,26.154,26.82,2871088,0
+NVS.US,D,20090424,000000,27.12,27.198,26.797,26.871,3186269,0
+NVS.US,D,20090427,000000,26.732,26.957,26.469,26.595,3949492,0
+NVS.US,D,20090428,000000,26.826,27.163,26.797,27.04,3125587,0
+NVS.US,D,20090429,000000,27.198,27.819,27.169,27.665,4542945,0
+NVS.US,D,20090430,000000,28.161,28.184,27.547,27.644,3879336,0
+NVS.US,D,20090501,000000,27.673,27.782,27.492,27.62,1916058,0
+NVS.US,D,20090504,000000,27.547,28.184,27.519,28.132,2139905,0
+NVS.US,D,20090505,000000,27.504,27.608,27.286,27.483,2041606,0
+NVS.US,D,20090506,000000,28.219,28.219,27.848,28.147,3770816,0
+NVS.US,D,20090507,000000,27.863,28.125,27.723,27.919,2265932,0
+NVS.US,D,20090508,000000,27.679,28.016,27.461,27.971,8133057,0
+NVS.US,D,20090511,000000,27.519,27.753,27.476,27.657,2067236,0
+NVS.US,D,20090512,000000,28.416,28.547,28.043,28.161,4527427,0
+NVS.US,D,20090513,000000,29.16,29.37,28.942,29.036,3403102,0
+NVS.US,D,20090514,000000,29.305,29.358,29.168,29.248,2904381,0
+NVS.US,D,20090515,000000,28.827,29.102,28.416,28.606,2493842,0
+NVS.US,D,20090518,000000,28.817,28.963,28.525,28.927,2047339,0
+NVS.US,D,20090519,000000,28.984,29.204,28.854,29.102,1622170,0
+NVS.US,D,20090520,000000,29.314,29.605,29.314,29.35,1610770,0
+NVS.US,D,20090521,000000,28.782,29.414,28.782,29.35,1874526,0
+NVS.US,D,20090522,000000,29.305,29.466,29.16,29.226,1097610,0
+NVS.US,D,20090526,000000,29.064,29.569,29.036,29.444,1110523,0
+NVS.US,D,20090527,000000,29.517,29.525,29.108,29.152,1206713,0
+NVS.US,D,20090528,000000,28.927,29.044,28.715,28.889,1351013,0
+NVS.US,D,20090529,000000,29.13,29.269,28.905,29.181,1965197,0
+NVS.US,D,20090601,000000,29.423,29.706,29.269,29.414,1487534,0
+NVS.US,D,20090602,000000,28.629,29.16,28.62,29.021,2621421,0
+NVS.US,D,20090603,000000,28.963,29.028,28.766,28.949,1415862,0
+NVS.US,D,20090604,000000,29.139,29.37,29.052,29.196,1600517,0
+NVS.US,D,20090605,000000,28.955,28.992,28.642,28.782,1698111,0
+NVS.US,D,20090608,000000,28.905,29.189,28.788,29.044,1841447,0
+NVS.US,D,20090609,000000,29.326,29.37,29.108,29.284,1193824,0
+NVS.US,D,20090610,000000,29.073,29.087,28.656,28.881,2313083,0
+NVS.US,D,20090611,000000,29.16,29.552,29.117,29.377,1659522,0
+NVS.US,D,20090612,000000,30.304,30.669,30.211,30.59,3619570,0
+NVS.US,D,20090615,000000,30.37,30.37,29.677,29.816,1585896,0
+NVS.US,D,20090616,000000,30.021,30.211,29.839,29.839,1100341,0
+NVS.US,D,20090617,000000,30.049,30.676,30.049,30.53,2450969,0
+NVS.US,D,20090618,000000,30.392,30.669,30.334,30.517,2123639,0
+NVS.US,D,20090619,000000,30.472,30.808,30.472,30.583,1365692,0
+NVS.US,D,20090622,000000,30.414,30.421,29.911,30.005,1281601,0
+NVS.US,D,20090623,000000,30.917,30.947,30.612,30.787,2536534,0
+NVS.US,D,20090624,000000,30.385,30.641,29.992,30.188,1339280,0
+NVS.US,D,20090625,000000,29.377,30.028,29.334,30.014,3229311,0
+NVS.US,D,20090626,000000,29.694,30.225,29.649,30.145,1689975,0
+NVS.US,D,20090629,000000,29.634,30.049,29.583,30.021,802604,0
+NVS.US,D,20090630,000000,29.786,29.867,29.431,29.743,1844504,0
+NVS.US,D,20090701,000000,30.014,30.261,29.919,30.115,1930328,0
+NVS.US,D,20090702,000000,29.517,29.517,29.254,29.254,901368,0
+NVS.US,D,20090706,000000,29.248,29.533,29.189,29.525,838915,0
+NVS.US,D,20090707,000000,29.168,29.24,28.869,28.869,1452893,0
+NVS.US,D,20090708,000000,29.284,29.431,28.876,29.057,1729247,0
+NVS.US,D,20090709,000000,29.278,29.35,29.13,29.204,1316126,0
+NVS.US,D,20090710,000000,28.468,28.708,28.416,28.599,1165804,0
+NVS.US,D,20090713,000000,28.766,29.125,28.642,29.028,1045929,0
+NVS.US,D,20090714,000000,29.108,29.181,28.773,28.984,1453059,0
+NVS.US,D,20090715,000000,29.59,29.919,29.437,29.859,1543765,0
+NVS.US,D,20090716,000000,30.604,30.787,30.428,30.626,3158232,0
+NVS.US,D,20090717,000000,30.968,31.048,30.808,30.91,1734363,0
+NVS.US,D,20090720,000000,31.953,31.974,31.486,31.661,2468392,0
+NVS.US,D,20090721,000000,32.122,32.141,31.852,32.033,1351132,0
+NVS.US,D,20090722,000000,31.96,32.259,31.916,32.105,1483129,0
+NVS.US,D,20090723,000000,31.69,32.521,31.669,32.259,1490452,0
+NVS.US,D,20090724,000000,32.054,32.361,31.974,32.325,861243,0
+NVS.US,D,20090727,000000,32.122,32.215,31.8,32.171,994591,0
+NVS.US,D,20090728,000000,32.098,32.259,31.857,32.244,933573,0
+NVS.US,D,20090729,000000,32.004,32.091,31.639,31.815,1714089,0
+NVS.US,D,20090730,000000,32.224,32.66,32.033,32.529,1739732,0
+NVS.US,D,20090731,000000,32.777,33.44,32.718,33.265,2255036,0
+NVS.US,D,20090803,000000,33.061,33.542,33.031,33.44,1104739,0
+NVS.US,D,20090804,000000,32.945,33.214,32.907,33.156,1244188,0
+NVS.US,D,20090805,000000,33.31,33.389,33.134,33.265,2535643,0
+NVS.US,D,20090806,000000,33.002,33.09,32.769,32.922,1197321,0
+NVS.US,D,20090807,000000,32.805,32.865,32.477,32.652,2461335,0
+NVS.US,D,20090810,000000,32.31,32.45,32.207,32.376,1947908,0
+NVS.US,D,20090811,000000,32.514,32.521,32.31,32.462,1132696,0
+NVS.US,D,20090812,000000,32.813,33.038,32.749,32.871,894030,0
+NVS.US,D,20090813,000000,32.842,33.002,32.689,32.929,821255,0
+NVS.US,D,20090814,000000,32.886,32.952,32.5,32.813,817217,0
+NVS.US,D,20090817,000000,32.158,32.542,32.128,32.506,2019689,0
+NVS.US,D,20090818,000000,32.369,32.749,32.369,32.718,1019298,0
+NVS.US,D,20090819,000000,32.442,33.147,32.442,32.967,3179403,0
+NVS.US,D,20090820,000000,32.929,33.047,32.74,32.922,2153224,0
+NVS.US,D,20090821,000000,33.126,33.375,33.017,33.17,2897411,0
+NVS.US,D,20090824,000000,32.938,33.164,32.894,33.031,1819743,0
+NVS.US,D,20090825,000000,33.586,33.695,33.427,33.433,1433095,0
+NVS.US,D,20090826,000000,33.542,33.644,33.375,33.527,1074473,0
+NVS.US,D,20090827,000000,33.747,34.169,33.447,34.002,1381840,0
+NVS.US,D,20090828,000000,34.139,34.176,33.667,33.841,1043843,0
+NVS.US,D,20090831,000000,33.753,33.928,33.558,33.885,1250072,0
+NVS.US,D,20090901,000000,33.602,33.922,33.322,33.492,1545958,0
+NVS.US,D,20090902,000000,33.251,33.711,33.251,33.571,948601,0
+NVS.US,D,20090903,000000,33.404,33.469,33.177,33.389,1223422,0
+NVS.US,D,20090904,000000,33.177,33.812,33.069,33.753,1339354,0
+NVS.US,D,20090908,000000,34.366,34.6,34.212,34.505,1215438,0
+NVS.US,D,20090909,000000,34.461,34.681,34.425,34.571,1286799,0
+NVS.US,D,20090910,000000,34.294,34.745,34.22,34.709,1376177,0
+NVS.US,D,20090911,000000,34.861,34.883,34.658,34.709,1642301,0
+NVS.US,D,20090914,000000,34.745,34.934,34.673,34.782,1833199,0
+NVS.US,D,20090915,000000,34.797,35.044,34.563,34.855,2100128,0
+NVS.US,D,20090916,000000,35.358,35.496,35.11,35.439,2151639,0
+NVS.US,D,20090917,000000,35.321,35.424,35.074,35.146,1695112,0
+NVS.US,D,20090918,000000,35.65,35.73,35.007,35.162,2287927,0
+NVS.US,D,20090921,000000,34.9,35.459,34.883,35.343,2024316,0
+NVS.US,D,20090922,000000,36.321,36.321,35.745,35.832,2146379,0
+NVS.US,D,20090923,000000,36.13,36.153,35.65,35.679,2311104,0
+NVS.US,D,20090924,000000,35.898,35.941,35.431,35.562,1759485,0
+NVS.US,D,20090925,000000,35.387,35.817,35.387,35.627,1484219,0
+NVS.US,D,20090928,000000,35.672,36.073,35.672,35.832,1109973,0
+NVS.US,D,20090929,000000,36.248,36.342,35.846,36.028,1591571,0
+NVS.US,D,20090930,000000,36.613,36.823,36.277,36.738,3711841,0
+NVS.US,D,20091001,000000,36.372,36.429,36.073,36.095,3591767,0
+NVS.US,D,20091002,000000,35.832,36.261,35.832,36.16,1603393,0
+NVS.US,D,20091005,000000,36.051,36.365,35.964,36.335,1292790,0
+NVS.US,D,20091006,000000,36.54,36.767,36.415,36.554,1975788,0
+NVS.US,D,20091007,000000,36.087,36.197,35.934,36.139,2352251,0
+NVS.US,D,20091008,000000,36.423,36.678,36.335,36.533,1179427,0
+NVS.US,D,20091009,000000,36.386,36.613,36.27,36.533,2049731,0
+NVS.US,D,20091012,000000,37.174,37.312,36.823,36.912,1898603,0
+NVS.US,D,20091013,000000,36.817,36.817,36.503,36.663,825365,0
+NVS.US,D,20091014,000000,37.121,37.217,36.854,37.188,1315197,0
+NVS.US,D,20091015,000000,37.371,37.77,37.306,37.684,2289547,0
+NVS.US,D,20091016,000000,37.232,37.552,37.071,37.268,3073109,0
+NVS.US,D,20091019,000000,37.691,38.128,37.546,37.939,2097265,0
+NVS.US,D,20091020,000000,38.158,38.203,37.859,38.033,2848770,0
+NVS.US,D,20091021,000000,37.874,38.092,37.655,37.707,4314552,0
+NVS.US,D,20091022,000000,38.1,38.1,37.77,38.064,2493448,0
+NVS.US,D,20091023,000000,38.246,38.29,37.727,37.837,2870539,0
+NVS.US,D,20091026,000000,37.902,38.019,37.064,37.188,2257356,0
+NVS.US,D,20091027,000000,38.158,38.195,37.787,37.925,2310594,0
+NVS.US,D,20091028,000000,38.064,38.216,37.611,37.634,2204769,0
+NVS.US,D,20091029,000000,37.843,38.274,37.779,38.224,1810106,0
+NVS.US,D,20091030,000000,38.399,38.487,37.779,37.88,1910174,0
+NVS.US,D,20091102,000000,37.751,38.487,37.751,38.158,1524603,0
+NVS.US,D,20091103,000000,37.538,38.064,37.524,38.011,1532257,0
+NVS.US,D,20091104,000000,37.917,38.391,37.859,38.092,1684404,0
+NVS.US,D,20091105,000000,38.29,38.588,38.158,38.341,1717006,0
+NVS.US,D,20091106,000000,38.158,38.508,38.136,38.501,1612022,0
+NVS.US,D,20091109,000000,39.093,39.128,38.887,39.069,1628570,0
+NVS.US,D,20091110,000000,39.042,39.201,38.968,39.171,876038,0
+NVS.US,D,20091111,000000,39.238,39.238,38.8,38.989,776024,0
+NVS.US,D,20091112,000000,38.748,38.887,38.391,38.501,1289578,0
+NVS.US,D,20091113,000000,38.705,38.961,38.501,38.822,750224,0
+NVS.US,D,20091116,000000,39.288,39.544,39.201,39.405,1679422,0
+NVS.US,D,20091117,000000,38.866,39.061,38.8,39.012,1064180,0
+NVS.US,D,20091118,000000,39.333,39.333,38.968,39.179,2462817,0
+NVS.US,D,20091119,000000,38.828,38.879,38.449,38.857,2211843,0
+NVS.US,D,20091120,000000,38.487,38.814,38.465,38.742,1883110,0
+NVS.US,D,20091123,000000,39.857,40.075,39.675,39.921,2309333,0
+NVS.US,D,20091124,000000,40.272,40.367,39.982,40.323,2924118,0
+NVS.US,D,20091125,000000,40.696,40.805,40.586,40.725,2411344,0
+NVS.US,D,20091127,000000,40.039,40.469,39.958,40.382,1151260,0
+NVS.US,D,20091130,000000,40.674,40.754,40.323,40.542,2031570,0
+NVS.US,D,20091201,000000,40.943,41.105,40.834,40.95,2789619,0
+NVS.US,D,20091202,000000,41.06,41.082,40.521,40.666,5256078,0
+NVS.US,D,20091203,000000,41.095,41.14,40.644,40.674,3396161,0
+NVS.US,D,20091204,000000,40.863,40.995,40.294,40.507,2005918,0
+NVS.US,D,20091207,000000,40.498,40.885,40.447,40.469,2280999,0
+NVS.US,D,20091208,000000,40.462,40.507,40.148,40.345,2706286,0
+NVS.US,D,20091209,000000,40.069,40.128,39.477,39.872,2576162,0
+NVS.US,D,20091210,000000,39.63,39.718,39.267,39.493,1922663,0
+NVS.US,D,20091211,000000,39.623,39.64,39.216,39.251,1847431,0
+NVS.US,D,20091214,000000,39.376,39.646,39.339,39.529,839474,0
+NVS.US,D,20091215,000000,39.26,39.383,39.135,39.201,1332614,0
+NVS.US,D,20091216,000000,39.421,39.726,39.354,39.477,1495426,0
+NVS.US,D,20091217,000000,39.623,39.646,39.149,39.303,1733006,0
+NVS.US,D,20091218,000000,39.574,39.668,39.274,39.529,1519059,0
+NVS.US,D,20091221,000000,39.244,39.442,39.179,39.23,1618170,0
+NVS.US,D,20091222,000000,39.485,39.587,39.376,39.538,851457,0
+NVS.US,D,20091223,000000,39.909,40.098,39.63,39.814,1251166,0
+NVS.US,D,20091224,000000,39.953,40.026,39.785,39.989,352481,0
+NVS.US,D,20091228,000000,39.872,39.93,39.711,39.921,769738,0
+NVS.US,D,20091229,000000,40.177,40.207,39.893,40.009,1000928,0
+NVS.US,D,20091230,000000,39.653,39.842,39.477,39.842,1393269,0
+NVS.US,D,20091231,000000,39.944,40.069,39.653,39.69,783732,0
+NVS.US,D,20100104,000000,39.194,39.251,38.224,38.362,15262170,0
+NVS.US,D,20100105,000000,38.362,38.493,38.011,38.326,8420387,0
+NVS.US,D,20100106,000000,38.553,38.69,38.122,38.186,5346838,0
+NVS.US,D,20100107,000000,37.831,38.064,37.691,37.853,3427390,0
+NVS.US,D,20100108,000000,38.216,38.326,37.917,38.158,7096757,0
+NVS.US,D,20100111,000000,38.711,38.925,38.669,38.844,3705126,0
+NVS.US,D,20100112,000000,38.152,38.544,38.128,38.414,3920553,0
+NVS.US,D,20100113,000000,38.676,38.822,38.553,38.661,3821335,0
+NVS.US,D,20100114,000000,38.822,39.194,38.807,39.121,4697454,0
+NVS.US,D,20100115,000000,38.53,38.661,38.268,38.559,3350657,0
+NVS.US,D,20100119,000000,39.149,39.369,39.05,39.158,6043645,0
+NVS.US,D,20100120,000000,39.05,39.238,38.763,39.032,5386299,0
+NVS.US,D,20100121,000000,39.456,39.502,38.896,38.996,5354388,0
+NVS.US,D,20100122,000000,39.201,39.449,39.019,39.061,5268760,0
+NVS.US,D,20100125,000000,39.069,39.128,38.901,38.982,2807547,0
+NVS.US,D,20100126,000000,39.521,39.718,39.354,39.646,5527150,0
+NVS.US,D,20100127,000000,39.513,39.82,39.449,39.775,2930600,0
+NVS.US,D,20100128,000000,39.281,39.579,39.158,39.421,5094027,0
+NVS.US,D,20100129,000000,39.201,39.346,39.004,39.032,2529723,0
+NVS.US,D,20100201,000000,39.194,39.469,39.149,39.421,3359704,0
+NVS.US,D,20100202,000000,39.617,39.982,39.529,39.901,2803930,0
+NVS.US,D,20100203,000000,39.996,40.055,39.814,39.958,2929150,0
+NVS.US,D,20100204,000000,39.732,39.755,39.361,39.456,4569728,0
+NVS.US,D,20100205,000000,38.982,39.114,38.479,38.945,5624194,0
+NVS.US,D,20100208,000000,38.669,38.974,38.588,38.705,2138694,0
+NVS.US,D,20100209,000000,38.814,39.222,38.69,39.069,3439065,0
+NVS.US,D,20100210,000000,38.974,39.093,38.616,38.807,2439236,0
+NVS.US,D,20100211,000000,38.968,39.31,38.748,39.274,1552377,0
+NVS.US,D,20100212,000000,39.114,39.171,38.857,39.164,2673868,0
+NVS.US,D,20100216,000000,39.216,39.601,39.158,39.557,2435753,0
+NVS.US,D,20100217,000000,39.921,39.938,39.574,39.69,3236594,0
+NVS.US,D,20100218,000000,39.944,40.046,39.695,39.965,5078962,0
+NVS.US,D,20100219,000000,40.192,40.323,39.965,40.294,5837332,0
+NVS.US,D,20100222,000000,40.478,40.478,39.857,39.938,4701479,0
+NVS.US,D,20100223,000000,39.755,39.828,39.557,39.66,5488178,0
+NVS.US,D,20100224,000000,40.032,40.135,39.857,40.017,2325392,0
+NVS.US,D,20100225,000000,39.764,40.148,39.61,40.148,2405849,0
+NVS.US,D,20100226,000000,40.265,40.564,40.039,40.338,2460401,0
+NVS.US,D,20100301,000000,40.608,40.608,40.375,40.486,3250596,0
+NVS.US,D,20100302,000000,39.878,39.878,39.477,39.566,10253281,0
+NVS.US,D,20100303,000000,39.695,39.893,39.449,39.617,6259267,0
+NVS.US,D,20100304,000000,39.493,39.538,39.004,39.222,6307792,0
+NVS.US,D,20100305,000000,39.31,39.617,39.201,39.529,4564080,0
+NVS.US,D,20100308,000000,39.775,39.775,39.529,39.61,4699273,0
+NVS.US,D,20100309,000000,39.85,39.886,39.726,39.842,4000359,0
+NVS.US,D,20100310,000000,39.718,40.017,39.704,39.864,2638904,0
+NVS.US,D,20100311,000000,39.587,39.915,39.544,39.915,2612948,0
+NVS.US,D,20100312,000000,39.921,39.944,39.814,39.886,4233427,0
+NVS.US,D,20100315,000000,40.032,40.098,39.653,39.944,3503593,0
+NVS.US,D,20100316,000000,39.921,40.172,39.835,40.002,1854465,0
+NVS.US,D,20100317,000000,39.944,40.098,39.915,39.973,2930766,0
+NVS.US,D,20100318,000000,39.769,40.113,39.747,40.062,2236941,0
+NVS.US,D,20100319,000000,39.973,40.075,39.798,39.973,1805629,0
+NVS.US,D,20100322,000000,39.502,40.046,39.502,39.901,2152933,0
+NVS.US,D,20100323,000000,40.098,40.265,39.989,40.227,2680921,0
+NVS.US,D,20100324,000000,39.938,40.069,39.85,39.857,2371592,0
+NVS.US,D,20100325,000000,39.958,39.996,39.538,39.538,2990935,0
+NVS.US,D,20100326,000000,39.274,39.369,39.105,39.251,3210169,0
+NVS.US,D,20100329,000000,38.917,39.369,38.896,39.325,2259503,0
+NVS.US,D,20100330,000000,39.274,39.303,38.968,39.121,3290228,0
+NVS.US,D,20100331,000000,39.506,39.587,39.274,39.449,1992769,0
+NVS.US,D,20100401,000000,39.376,39.557,39.141,39.251,2628982,0
+NVS.US,D,20100405,000000,39.128,39.303,39.024,39.032,1512989,0
+NVS.US,D,20100406,000000,38.128,38.465,38.084,38.421,5621690,0
+NVS.US,D,20100407,000000,38.011,38.246,37.99,38.1,7878649,0
+NVS.US,D,20100408,000000,37.684,38.152,37.663,38.078,6424591,0
+NVS.US,D,20100409,000000,38.625,38.857,38.524,38.727,6108462,0
+NVS.US,D,20100412,000000,39.171,39.187,38.945,38.996,2471027,0
+NVS.US,D,20100413,000000,39.26,39.267,38.952,39.164,3564298,0
+NVS.US,D,20100414,000000,39.26,39.274,38.961,39.085,4682871,0
+NVS.US,D,20100415,000000,39.076,39.274,39.012,39.164,3908553,0
+NVS.US,D,20100416,000000,38.938,39.061,38.676,38.901,3661038,0
+NVS.US,D,20100419,000000,38.508,38.974,38.479,38.917,3306172,0
+NVS.US,D,20100420,000000,39.164,39.207,38.785,38.945,2905186,0
+NVS.US,D,20100421,000000,38.814,38.814,38.391,38.559,2585480,0
+NVS.US,D,20100422,000000,38.18,38.209,37.779,38.019,5832697,0
+NVS.US,D,20100423,000000,37.707,38.348,37.677,38.259,3712557,0
+NVS.US,D,20100426,000000,37.99,38.158,37.917,37.933,2857818,0
+NVS.US,D,20100427,000000,37.67,37.933,37.227,37.232,6388880,0
+NVS.US,D,20100428,000000,37.342,37.531,37.071,37.254,5250315,0
+NVS.US,D,20100429,000000,37.254,37.488,37.246,37.371,5774766,0
+NVS.US,D,20100430,000000,37.516,37.546,37.08,37.08,5413906,0
+NVS.US,D,20100503,000000,36.926,37.028,36.686,36.854,4133325,0
+NVS.US,D,20100504,000000,36.554,36.634,36.261,36.328,4887950,0
+NVS.US,D,20100505,000000,35.527,35.934,35.431,35.796,7122999,0
+NVS.US,D,20100506,000000,35.709,35.92,33.725,35.227,6256392,0
+NVS.US,D,20100507,000000,35.024,35.132,33.958,34.316,11947066,0
+NVS.US,D,20100510,000000,35.549,35.665,35.11,35.373,5781678,0
+NVS.US,D,20100511,000000,35.264,35.642,35.11,35.132,3581569,0
+NVS.US,D,20100512,000000,35.459,35.73,35.352,35.539,3249573,0
+NVS.US,D,20100513,000000,35.576,35.576,35.117,35.14,2441665,0
+NVS.US,D,20100514,000000,34.906,34.927,34.127,34.474,5074272,0
+NVS.US,D,20100517,000000,34.446,34.591,33.819,34.3,4117852,0
+NVS.US,D,20100518,000000,34.272,34.417,33.542,33.607,4727487,0
+NVS.US,D,20100519,000000,33.455,33.79,33.082,33.586,6344424,0
+NVS.US,D,20100520,000000,33.126,33.257,32.506,32.542,7576458,0
+NVS.US,D,20100521,000000,32.215,32.915,32.06,32.901,6091930,0
+NVS.US,D,20100524,000000,32.769,32.995,32.629,32.682,6865045,0
+NVS.US,D,20100525,000000,32.017,32.389,31.706,32.341,8492247,0
+NVS.US,D,20100526,000000,32.45,32.514,31.827,31.924,5579804,0
+NVS.US,D,20100527,000000,32.383,32.974,32.207,32.974,5472663,0
+NVS.US,D,20100528,000000,33.383,33.389,32.821,32.821,4209438,0
+NVS.US,D,20100601,000000,32.769,33.419,32.712,32.762,4066187,0
+NVS.US,D,20100602,000000,33.156,33.527,32.929,33.522,3311854,0
+NVS.US,D,20100603,000000,33.762,33.891,33.433,33.768,5364251,0
+NVS.US,D,20100604,000000,33.375,33.375,32.573,32.674,3850795,0
+NVS.US,D,20100607,000000,33.017,33.279,32.625,32.689,4657021,0
+NVS.US,D,20100608,000000,32.894,33.074,32.609,33.054,4175551,0
+NVS.US,D,20100609,000000,33.352,33.659,33.288,33.492,6431015,0
+NVS.US,D,20100610,000000,34.184,34.615,34.163,34.6,6785077,0
+NVS.US,D,20100611,000000,35.213,35.313,34.913,35.183,6396969,0
+NVS.US,D,20100614,000000,35.642,35.65,35.146,35.19,6272801,0
+NVS.US,D,20100615,000000,35.549,35.759,35.352,35.745,3960063,0
+NVS.US,D,20100616,000000,35.424,35.672,35.416,35.627,3607976,0
+NVS.US,D,20100617,000000,35.709,35.73,35.476,35.73,2630106,0
+NVS.US,D,20100618,000000,35.672,35.767,35.439,35.549,2607400,0
+NVS.US,D,20100621,000000,35.745,35.889,35.555,35.65,3168771,0
+NVS.US,D,20100622,000000,35.694,36.022,35.271,35.321,3782753,0
+NVS.US,D,20100623,000000,35.38,35.481,34.988,35.402,2863708,0
+NVS.US,D,20100624,000000,35.387,35.635,35.219,35.358,3773888,0
+NVS.US,D,20100625,000000,35.352,35.665,35.271,35.622,3911181,0
+NVS.US,D,20100628,000000,35.774,35.898,35.555,35.701,3051492,0
+NVS.US,D,20100629,000000,35.352,35.373,34.883,35.153,3784778,0
+NVS.US,D,20100630,000000,35.468,35.694,35.117,35.233,4023884,0
+NVS.US,D,20100701,000000,35.416,35.512,34.759,35.264,5558659,0
+NVS.US,D,20100702,000000,34.934,35.219,34.732,34.891,3311823,0
+NVS.US,D,20100706,000000,34.906,35.539,34.906,35.468,4133952,0
+NVS.US,D,20100707,000000,35.605,36.073,35.468,36.036,3597927,0
+NVS.US,D,20100708,000000,35.992,36.254,35.801,36.254,3580268,0
+NVS.US,D,20100709,000000,35.846,36.168,35.801,36.13,2488069,0
+NVS.US,D,20100712,000000,35.817,36.211,35.81,36.11,2131934,0
+NVS.US,D,20100713,000000,36.54,36.7,36.423,36.546,3081729,0
+NVS.US,D,20100714,000000,36.7,37.203,36.598,37.006,5435852,0
+NVS.US,D,20100715,000000,37.634,37.64,37.021,37.342,9778527,0
+NVS.US,D,20100716,000000,36.976,37.035,36.116,36.211,6344910,0
+NVS.US,D,20100719,000000,36.211,36.503,36.044,36.095,4332033,0
+NVS.US,D,20100720,000000,35.84,36.226,35.78,36.123,3673322,0
+NVS.US,D,20100721,000000,36.028,36.051,35.277,35.402,6640334,0
+NVS.US,D,20100722,000000,36.007,36.445,35.978,36.139,4126478,0
+NVS.US,D,20100723,000000,35.424,36.087,35.408,35.883,7619971,0
+NVS.US,D,20100726,000000,35.576,35.948,35.518,35.876,4157661,0
+NVS.US,D,20100727,000000,35.271,35.532,35.219,35.468,6310540,0
+NVS.US,D,20100728,000000,35.767,35.78,35.416,35.496,3319394,0
+NVS.US,D,20100729,000000,35.905,36.022,35.584,35.796,4843951,0
+NVS.US,D,20100730,000000,35.373,35.694,35.358,35.539,4745352,0
+NVS.US,D,20100802,000000,36.168,36.598,36.065,36.554,3987180,0
+NVS.US,D,20100803,000000,36.445,36.648,36.291,36.452,4123856,0
+NVS.US,D,20100804,000000,36.298,36.408,36.044,36.241,3774237,0
+NVS.US,D,20100805,000000,36.546,36.686,36.489,36.648,2522117,0
+NVS.US,D,20100806,000000,36.503,36.686,36.315,36.657,2644092,0
+NVS.US,D,20100809,000000,36.774,36.83,36.7,36.81,1853822,0
+NVS.US,D,20100810,000000,37.049,37.51,36.817,37.356,4495010,0
+NVS.US,D,20100811,000000,36.932,36.963,36.315,36.395,3964642,0
+NVS.US,D,20100812,000000,36.575,36.708,36.4,36.533,3025640,0
+NVS.US,D,20100813,000000,36.568,36.738,36.481,36.598,1643707,0
+NVS.US,D,20100816,000000,36.891,36.999,36.721,36.891,2691160,0
+NVS.US,D,20100817,000000,37.087,37.165,36.903,37.087,1893144,0
+NVS.US,D,20100818,000000,37.465,37.48,37.203,37.274,6185109,0
+NVS.US,D,20100819,000000,37.67,37.67,37.08,37.188,4962721,0
+NVS.US,D,20100820,000000,36.83,37.006,36.73,37.006,3019552,0
+NVS.US,D,20100823,000000,35.476,35.722,35.219,35.255,4020874,0
+NVS.US,D,20100824,000000,34.963,35.424,34.891,35.343,5521191,0
+NVS.US,D,20100825,000000,35.555,35.642,35.307,35.576,4922139,0
+NVS.US,D,20100826,000000,35.846,36.116,35.665,35.73,3989741,0
+NVS.US,D,20100827,000000,36.657,36.686,36.146,36.583,4134489,0
+NVS.US,D,20100830,000000,36.903,36.963,36.604,36.619,3051548,0
+NVS.US,D,20100831,000000,37.057,37.071,36.757,36.941,4978847,0
+NVS.US,D,20100901,000000,37.494,37.603,37.356,37.51,6564848,0
+NVS.US,D,20100902,000000,37.246,37.362,37.174,37.298,3580070,0
+NVS.US,D,20100903,000000,37.232,37.452,37.152,37.371,2316657,0
+NVS.US,D,20100907,000000,37.48,37.575,37.348,37.502,4152391,0
+NVS.US,D,20100908,000000,37.67,37.837,37.589,37.647,3469826,0
+NVS.US,D,20100909,000000,37.743,37.88,37.611,37.823,3144575,0
+NVS.US,D,20100910,000000,37.757,38.311,37.757,38.297,4042772,0
+NVS.US,D,20100913,000000,38.332,38.58,38.224,38.493,2932849,0
+NVS.US,D,20100914,000000,38.982,39.579,38.908,39.502,8142034,0
+NVS.US,D,20100915,000000,39.121,39.405,39.076,39.281,3573964,0
+NVS.US,D,20100916,000000,38.742,39.042,38.742,38.945,4907385,0
+NVS.US,D,20100917,000000,39.222,39.391,39.128,39.222,3413725,0
+NVS.US,D,20100920,000000,39.704,39.944,39.623,39.872,3276457,0
+NVS.US,D,20100921,000000,39.66,39.872,39.469,39.732,3007923,0
+NVS.US,D,20100922,000000,39.909,40.055,39.521,39.529,4843324,0
+NVS.US,D,20100923,000000,39.64,39.872,39.469,39.63,3020279,0
+NVS.US,D,20100924,000000,40.478,40.623,40.272,40.489,4016824,0
+NVS.US,D,20100927,000000,40.747,40.747,40.521,40.615,3052083,0
+NVS.US,D,20100928,000000,40.885,41.105,40.637,40.878,7202174,0
+NVS.US,D,20100929,000000,40.885,40.921,40.674,40.799,2817585,0
+NVS.US,D,20100930,000000,40.688,40.828,40.354,40.586,6548127,0
+NVS.US,D,20101001,000000,40.237,40.521,40.185,40.199,7582467,0
+NVS.US,D,20101004,000000,40.083,40.214,39.996,40.148,5598482,0
+NVS.US,D,20101005,000000,40.469,40.863,40.382,40.81,6923047,0
+NVS.US,D,20101006,000000,40.688,40.79,40.594,40.703,6357733,0
+NVS.US,D,20101007,000000,40.95,40.973,40.682,40.732,4390145,0
+NVS.US,D,20101008,000000,40.959,41.009,40.81,40.936,4755439,0
+NVS.US,D,20101011,000000,41.264,41.404,41.003,41.133,5776408,0
+NVS.US,D,20101012,000000,41.542,41.74,41.126,41.665,6782140,0
+NVS.US,D,20101013,000000,42.271,42.271,41.767,41.832,9237663,0
+NVS.US,D,20101014,000000,42.169,42.169,41.527,41.724,9979497,0
+NVS.US,D,20101015,000000,41.942,41.958,41.454,41.534,5832609,0
+NVS.US,D,20101018,000000,41.927,42.074,41.813,42.059,8924620,0
+NVS.US,D,20101019,000000,41.353,41.615,41.156,41.388,4601308,0
+NVS.US,D,20101020,000000,41.607,41.994,41.585,41.87,4861648,0
+NVS.US,D,20101021,000000,41.776,41.826,41.316,41.505,9013111,0
+NVS.US,D,20101022,000000,41.162,41.293,40.885,40.899,5373673,0
+NVS.US,D,20101025,000000,41.323,41.379,41.046,41.06,4630711,0
+NVS.US,D,20101026,000000,40.615,40.717,40.489,40.631,4653768,0
+NVS.US,D,20101027,000000,40.615,40.66,40.31,40.521,3829165,0
+NVS.US,D,20101028,000000,41.017,41.017,40.586,40.805,5117327,0
+NVS.US,D,20101029,000000,40.688,40.95,40.602,40.783,3626035,0
+NVS.US,D,20101101,000000,40.637,40.688,40.323,40.478,4418727,0
+NVS.US,D,20101102,000000,41.038,41.14,40.95,41.009,3172042,0
+NVS.US,D,20101103,000000,41.003,41.25,40.747,41.25,5620149,0
+NVS.US,D,20101104,000000,41.563,41.702,41.359,41.555,10705916,0
+NVS.US,D,20101105,000000,41.316,41.404,41.118,41.257,6422893,0
+NVS.US,D,20101108,000000,41.003,41.105,40.688,40.799,4494376,0
+NVS.US,D,20101109,000000,40.717,40.775,39.989,40.055,7609729,0
+NVS.US,D,20101110,000000,40.237,40.244,39.55,39.973,11488304,0
+NVS.US,D,20101111,000000,39.842,39.842,39.413,39.718,7373939,0
+NVS.US,D,20101112,000000,39.477,39.646,39.141,39.158,6806009,0
+NVS.US,D,20101115,000000,39.617,39.775,39.405,39.653,7645839,0
+NVS.US,D,20101116,000000,39.806,39.828,39.098,39.222,6646961,0
+NVS.US,D,20101117,000000,39.222,39.413,39.171,39.187,4818506,0
+NVS.US,D,20101118,000000,39.989,40.113,39.775,39.965,5032353,0
+NVS.US,D,20101119,000000,39.886,39.886,39.579,39.857,3516027,0
+NVS.US,D,20101122,000000,39.982,40.046,39.493,39.82,5005582,0
+NVS.US,D,20101123,000000,39.187,39.222,38.625,38.727,7466883,0
+NVS.US,D,20101124,000000,38.69,38.866,38.661,38.763,3973215,0
+NVS.US,D,20101126,000000,38.567,38.669,38.465,38.61,2460468,0
+NVS.US,D,20101129,000000,38.128,38.493,37.976,38.406,8872700,0
+NVS.US,D,20101130,000000,37.603,37.925,37.516,37.582,10733453,0
+NVS.US,D,20101201,000000,37.866,38.216,37.837,38.078,7060845,0
+NVS.US,D,20101202,000000,38.152,38.683,38.136,38.428,4544723,0
+NVS.US,D,20101203,000000,38.487,38.616,38.29,38.53,3378878,0
+NVS.US,D,20101206,000000,38.216,38.414,38.18,38.355,2607335,0
+NVS.US,D,20101207,000000,38.879,38.887,38.377,38.399,5627299,0
+NVS.US,D,20101208,000000,38.259,38.487,38.195,38.449,2938102,0
+NVS.US,D,20101209,000000,38.705,38.755,38.399,38.58,3618156,0
+NVS.US,D,20101210,000000,38.443,38.559,38.203,38.515,3174227,0
+NVS.US,D,20101213,000000,38.544,38.901,38.493,38.785,4500223,0
+NVS.US,D,20101214,000000,38.989,39.433,38.974,39.288,4094157,0
+NVS.US,D,20101215,000000,41.891,42.191,41.183,41.512,50268462,0
+NVS.US,D,20101216,000000,41.112,41.542,40.936,41.418,24534416,0
+NVS.US,D,20101217,000000,41.446,41.499,41.009,41.337,5162340,0
+NVS.US,D,20101220,000000,41.17,41.432,41.17,41.359,4581489,0
+NVS.US,D,20101221,000000,41.287,41.512,41.264,41.446,5199933,0
+NVS.US,D,20101222,000000,41.307,41.636,41.307,41.636,3720358,0
+NVS.US,D,20101223,000000,41.17,41.482,41.082,41.397,3835238,0
+NVS.US,D,20101227,000000,41.191,41.323,41.105,41.243,1594642,0
+NVS.US,D,20101228,000000,41.854,41.854,41.542,41.6,3025816,0
+NVS.US,D,20101229,000000,41.585,41.826,41.572,41.622,3023423,0
+NVS.US,D,20101230,000000,41.476,41.659,41.3,41.476,2605898,0
+NVS.US,D,20101231,000000,41.512,41.702,41.469,41.482,1057727,0
+NVS.US,D,20110103,000000,41.542,41.906,41.469,41.688,3490664,0
+NVS.US,D,20110104,000000,41.375,41.404,40.986,41.095,6326900,0
+NVS.US,D,20110105,000000,40.244,40.805,40.214,40.623,6483735,0
+NVS.US,D,20110106,000000,40.819,40.849,40.631,40.842,3591953,0
+NVS.US,D,20110107,000000,40.39,40.535,40.113,40.148,4979784,0
+NVS.US,D,20110110,000000,39.85,39.973,39.769,39.973,3538393,0
+NVS.US,D,20110111,000000,40.135,40.135,39.775,40.113,3388781,0
+NVS.US,D,20110112,000000,40.608,40.66,40.258,40.594,3997854,0
+NVS.US,D,20110113,000000,40.207,40.398,39.958,40.135,5120941,0
+NVS.US,D,20110114,000000,39.878,40.105,39.74,39.989,3337097,0
+NVS.US,D,20110118,000000,40.498,40.66,40.375,40.441,4012056,0
+NVS.US,D,20110119,000000,40.28,40.382,40.118,40.164,3612643,0
+NVS.US,D,20110120,000000,39.587,39.769,39.303,39.587,6014310,0
+NVS.US,D,20110121,000000,39.82,39.901,39.61,39.704,4728673,0
+NVS.US,D,20110124,000000,39.915,40.462,39.893,40.462,4860602,0
+NVS.US,D,20110125,000000,40.783,40.799,40.323,40.674,4835969,0
+NVS.US,D,20110126,000000,40.653,40.799,40.578,40.775,3226770,0
+NVS.US,D,20110127,000000,39.653,39.878,39.513,39.601,6799065,0
+NVS.US,D,20110128,000000,39.413,39.64,39.149,39.354,3786061,0
+NVS.US,D,20110131,000000,39.391,39.587,39.158,39.31,3961858,0
+NVS.US,D,20110201,000000,39.477,40.026,39.477,39.85,6107795,0
+NVS.US,D,20110202,000000,39.775,39.893,39.64,39.828,4741849,0
+NVS.US,D,20110203,000000,39.653,39.982,39.538,39.953,4471873,0
+NVS.US,D,20110204,000000,39.63,39.711,39.433,39.704,2537343,0
+NVS.US,D,20110207,000000,39.63,39.958,39.617,39.835,3270590,0
+NVS.US,D,20110208,000000,39.791,39.828,39.391,39.449,4149632,0
+NVS.US,D,20110209,000000,39.397,39.595,39.354,39.55,2845416,0
+NVS.US,D,20110210,000000,39.114,39.325,39.019,39.23,5312886,0
+NVS.US,D,20110211,000000,39.171,39.433,39.121,39.369,2773161,0
+NVS.US,D,20110214,000000,39.187,39.376,39.121,39.325,5949739,0
+NVS.US,D,20110215,000000,39.149,39.433,39.128,39.31,2666275,0
+NVS.US,D,20110216,000000,39.141,39.791,39.061,39.579,7073114,0
+NVS.US,D,20110218,000000,40.055,40.398,40.039,40.331,2595832,0
+NVS.US,D,20110222,000000,40.118,40.227,39.938,40.069,4133512,0
+NVS.US,D,20110223,000000,40.09,40.711,40.09,40.294,5062921,0
+NVS.US,D,20110224,000000,40.564,40.572,39.915,39.996,5809635,0
+NVS.US,D,20110225,000000,40.105,40.316,40.055,40.287,3485995,0
+NVS.US,D,20110228,000000,40.943,41.074,40.799,41.031,4488741,0
+NVS.US,D,20110301,000000,41.6,41.708,41.469,41.6,4705054,0
+NVS.US,D,20110302,000000,41.788,41.95,41.688,41.891,3803363,0
+NVS.US,D,20110303,000000,41.744,41.914,41.628,41.688,4112349,0
+NVS.US,D,20110304,000000,41.971,41.986,41.359,41.607,3203893,0
+NVS.US,D,20110307,000000,41.206,41.353,40.915,40.973,3401557,0
+NVS.US,D,20110308,000000,40.478,40.572,40.316,40.455,4384944,0
+NVS.US,D,20110309,000000,40.316,40.412,39.93,40.185,8823565,0
+NVS.US,D,20110310,000000,40.002,40.141,39.828,39.857,4759492,0
+NVS.US,D,20110311,000000,39.747,40.09,39.704,39.982,3675832,0
+NVS.US,D,20110314,000000,39.646,39.755,39.376,39.521,4233276,0
+NVS.US,D,20110315,000000,38.414,39.376,38.399,39.135,5594629,0
+NVS.US,D,20110316,000000,38.778,39.004,38.246,38.465,7069706,0
+NVS.US,D,20110317,000000,39.354,39.427,39.093,39.222,4112718,0
+NVS.US,D,20110318,000000,39.538,39.557,39.012,39.149,5614735,0
+NVS.US,D,20110321,000000,39.55,39.675,39.354,39.66,4434409,0
+NVS.US,D,20110322,000000,40.207,40.227,39.886,39.909,6034441,0
+NVS.US,D,20110323,000000,39.842,39.842,39.391,39.63,5347123,0
+NVS.US,D,20110324,000000,39.668,40.418,39.623,40.361,8466497,0
+NVS.US,D,20110325,000000,40.602,40.768,40.375,40.418,9364722,0
+NVS.US,D,20110328,000000,40.361,40.441,40.141,40.156,6870890,0
+NVS.US,D,20110329,000000,39.806,39.85,39.653,39.695,6780230,0
+NVS.US,D,20110330,000000,39.668,39.835,39.529,39.711,9220476,0
+NVS.US,D,20110331,000000,39.775,39.886,39.574,39.63,8910073,0
+NVS.US,D,20110401,000000,39.179,39.557,39.121,39.55,14164497,0
+NVS.US,D,20110404,000000,39.566,39.857,39.557,39.791,15959942,0
+NVS.US,D,20110405,000000,40.032,40.207,39.958,40.017,14597705,0
+NVS.US,D,20110406,000000,40.302,40.331,40.164,40.192,17979020,0
+NVS.US,D,20110407,000000,40.739,40.799,40.398,40.542,22290922,0
+NVS.US,D,20110408,000000,40.959,40.986,40.148,40.323,43179956,0
+NVS.US,D,20110411,000000,40.426,40.462,40.026,40.244,12084312,0
+NVS.US,D,20110412,000000,40.507,40.578,40.177,40.294,13751770,0
+NVS.US,D,20110413,000000,40.447,40.513,40.227,40.302,10352457,0
+NVS.US,D,20110414,000000,40.418,40.703,40.354,40.623,9210633,0
+NVS.US,D,20110415,000000,40.819,40.834,40.564,40.805,9923762,0
+NVS.US,D,20110418,000000,39.814,39.93,39.405,39.544,9836034,0
+NVS.US,D,20110419,000000,40.98,41.031,40.703,41.009,16016210,0
+NVS.US,D,20110420,000000,42.102,42.242,41.862,42.233,14231246,0
+NVS.US,D,20110421,000000,42.293,42.314,41.353,41.628,17785231,0
+NVS.US,D,20110425,000000,41.542,41.695,41.228,41.688,5299871,0
+NVS.US,D,20110426,000000,42.153,42.285,41.898,42.256,6436617,0
+NVS.US,D,20110427,000000,42.227,42.585,42.002,42.489,4477140,0
+NVS.US,D,20110428,000000,42.824,42.986,42.701,42.919,5869139,0
+NVS.US,D,20110429,000000,43.306,43.313,43.021,43.145,6360954,0
+NVS.US,D,20110502,000000,43.278,43.35,43.154,43.285,4629118,0
+NVS.US,D,20110503,000000,43.408,43.597,43.212,43.438,6184759,0
+NVS.US,D,20110504,000000,44.181,44.189,43.846,44.006,8974923,0
+NVS.US,D,20110505,000000,43.387,43.738,43.299,43.43,4561314,0
+NVS.US,D,20110506,000000,43.927,44.093,43.401,43.67,4661245,0
+NVS.US,D,20110509,000000,43.75,44.021,43.7,43.978,3565698,0
+NVS.US,D,20110510,000000,43.714,43.978,43.649,43.978,3566925,0
+NVS.US,D,20110511,000000,44.043,44.226,43.758,43.838,4511741,0
+NVS.US,D,20110512,000000,44.226,44.685,44.079,44.64,5099868,0
+NVS.US,D,20110513,000000,44.715,44.874,44.123,44.4,3255729,0
+NVS.US,D,20110516,000000,44.516,44.903,44.436,44.618,3228269,0
+NVS.US,D,20110517,000000,44.101,44.372,44,44.334,3469264,0
+NVS.US,D,20110518,000000,44.611,44.844,44.46,44.815,3291109,0
+NVS.US,D,20110519,000000,44.69,45.099,44.678,45.092,3458779,0
+NVS.US,D,20110520,000000,45.027,45.042,44.69,44.764,2448109,0
+NVS.US,D,20110523,000000,44.114,44.391,43.971,44.051,2992572,0
+NVS.US,D,20110524,000000,44.386,44.649,44.29,44.524,3248148,0
+NVS.US,D,20110525,000000,44.734,45.099,44.728,44.968,3732784,0
+NVS.US,D,20110526,000000,45.239,45.487,44.96,45.384,4473633,0
+NVS.US,D,20110527,000000,45.858,46.194,45.792,46.003,4685430,0
+NVS.US,D,20110531,000000,46.703,47.142,46.457,47.046,8687862,0
+NVS.US,D,20110601,000000,47.163,47.264,46.194,46.29,6720153,0
+NVS.US,D,20110602,000000,46.428,46.428,45.917,46.281,4293326,0
+NVS.US,D,20110603,000000,46.492,46.545,46.252,46.39,4208269,0
+NVS.US,D,20110606,000000,46.281,46.326,45.858,45.945,3941919,0
+NVS.US,D,20110607,000000,46.165,46.208,45.901,45.954,3379968,0
+NVS.US,D,20110608,000000,45.756,45.828,45.428,45.588,3400548,0
+NVS.US,D,20110609,000000,45.267,45.421,44.83,44.96,6956536,0
+NVS.US,D,20110610,000000,44.582,44.618,44.079,44.209,6837033,0
+NVS.US,D,20110613,000000,44.372,44.851,44.372,44.559,3232896,0
+NVS.US,D,20110614,000000,44.627,45.114,44.597,44.94,3450937,0
+NVS.US,D,20110615,000000,44.64,44.806,44.021,44.173,4271682,0
+NVS.US,D,20110616,000000,44.422,44.568,43.883,44.152,4664053,0
+NVS.US,D,20110617,000000,44.391,44.452,43.904,43.927,3862988,0
+NVS.US,D,20110620,000000,44.021,44.255,43.971,44.057,2632265,0
+NVS.US,D,20110621,000000,44.232,44.509,44.189,44.245,4287580,0
+NVS.US,D,20110622,000000,44.101,44.4,44.051,44.051,2294598,0
+NVS.US,D,20110623,000000,43.547,43.627,43.08,43.618,5183936,0
+NVS.US,D,20110624,000000,43.481,43.495,43.196,43.249,3245845,0
+NVS.US,D,20110627,000000,43.291,43.634,43.212,43.481,2067235,0
+NVS.US,D,20110628,000000,43.758,43.918,43.649,43.738,2575098,0
+NVS.US,D,20110629,000000,43.927,44.209,43.793,44.079,1967446,0
+NVS.US,D,20110630,000000,43.838,44.59,43.838,44.559,2893479,0
+NVS.US,D,20110701,000000,44.202,44.618,44.197,44.59,2368167,0
+NVS.US,D,20110705,000000,44.576,44.991,44.546,44.851,3606842,0
+NVS.US,D,20110706,000000,44.815,45.056,44.777,44.903,3530933,0
+NVS.US,D,20110707,000000,45.186,45.239,44.932,45.064,2482541,0
+NVS.US,D,20110708,000000,45.384,45.568,45.135,45.32,2578585,0
+NVS.US,D,20110711,000000,45.129,45.253,44.661,44.823,2575379,0
+NVS.US,D,20110712,000000,44.524,45.02,44.503,44.705,3583894,0
+NVS.US,D,20110713,000000,44.69,45.217,44.618,44.954,2964083,0
+NVS.US,D,20110714,000000,44.837,44.968,44.649,44.734,2509944,0
+NVS.US,D,20110715,000000,44.806,44.903,44.553,44.874,2197415,0
+NVS.US,D,20110718,000000,44.436,44.452,44.006,44.35,2975787,0
+NVS.US,D,20110719,000000,45.494,45.705,45.165,45.332,3942460,0
+NVS.US,D,20110720,000000,45.239,45.763,45.035,45.552,2871495,0
+NVS.US,D,20110721,000000,45.37,45.756,45.332,45.56,2948787,0
+NVS.US,D,20110722,000000,45.362,45.399,45.012,45.078,2644732,0
+NVS.US,D,20110725,000000,45.675,45.828,45.568,45.696,2647354,0
+NVS.US,D,20110726,000000,46.019,46.063,45.653,45.807,2126720,0
+NVS.US,D,20110727,000000,45.844,45.85,45.078,45.165,2414867,0
+NVS.US,D,20110728,000000,44.678,45.004,44.64,44.772,3354456,0
+NVS.US,D,20110729,000000,44.516,45.209,44.355,44.627,3414071,0
+NVS.US,D,20110801,000000,45.144,45.151,44.173,44.611,2941354,0
+NVS.US,D,20110802,000000,43.707,44.152,43.262,43.285,6810709,0
+NVS.US,D,20110803,000000,43.787,43.83,43.225,43.67,6402128,0
+NVS.US,D,20110804,000000,43.088,43.167,41.854,41.854,5347684,0
+NVS.US,D,20110805,000000,42.343,42.38,40.921,41.818,8451645,0
+NVS.US,D,20110808,000000,40.644,41.156,39.557,39.623,6660601,0
+NVS.US,D,20110809,000000,40.572,41.826,39.982,41.788,10010551,0
+NVS.US,D,20110810,000000,41.418,41.469,39.755,39.764,7523578,0
+NVS.US,D,20110811,000000,38.041,40.141,37.984,39.828,8929187,0
+NVS.US,D,20110812,000000,40.489,40.608,39.64,40.265,5962328,0
+NVS.US,D,20110815,000000,40.441,40.871,40.426,40.739,1829379,0
+NVS.US,D,20110816,000000,40.623,41.126,40.382,40.696,3343537,0
+NVS.US,D,20110817,000000,41.659,41.927,41.287,41.679,3498036,0
+NVS.US,D,20110818,000000,40.434,40.834,40.244,40.507,4174052,0
+NVS.US,D,20110819,000000,39.886,40.747,39.872,39.915,3382551,0
+NVS.US,D,20110822,000000,41.454,41.454,40.237,40.25,4284650,0
+NVS.US,D,20110823,000000,41.17,41.783,40.929,41.752,5209447,0
+NVS.US,D,20110824,000000,41.921,42.285,41.717,42.102,2520792,0
+NVS.US,D,20110825,000000,41.293,41.534,40.819,41.009,3943137,0
+NVS.US,D,20110826,000000,40.855,41.482,40.447,41.264,5606841,0
+NVS.US,D,20110829,000000,41.264,41.875,41.235,41.688,3635447,0
+NVS.US,D,20110830,000000,41.409,41.767,41.178,41.615,1944461,0
+NVS.US,D,20110831,000000,42.337,42.84,42.247,42.629,3218620,0
+NVS.US,D,20110901,000000,42.97,43.204,42.606,42.708,3340189,0
+NVS.US,D,20110902,000000,42.079,42.276,41.724,41.783,1498981,0
+NVS.US,D,20110906,000000,39.798,40.834,39.791,40.79,6850607,0
+NVS.US,D,20110907,000000,41.359,41.615,41.148,41.593,3585264,0
+NVS.US,D,20110908,000000,40.855,41.469,40.79,40.855,3986990,0
+NVS.US,D,20110909,000000,40.754,40.943,40.164,40.412,4058328,0
+NVS.US,D,20110912,000000,39.23,39.909,39.114,39.82,4298174,0
+NVS.US,D,20110913,000000,40.222,40.455,39.938,40.28,3615078,0
+NVS.US,D,20110914,000000,40.564,41.112,40.118,40.834,3499943,0
+NVS.US,D,20110915,000000,41.404,41.446,40.899,41.162,2888920,0
+NVS.US,D,20110916,000000,40.79,41.046,40.535,40.871,5813382,0
+NVS.US,D,20110919,000000,39.996,40.462,39.893,40.302,3035246,0
+NVS.US,D,20110920,000000,40.316,40.799,40.09,40.382,5064379,0
+NVS.US,D,20110921,000000,40.462,40.761,40.055,40.055,4969071,0
+NVS.US,D,20110922,000000,39.019,39.579,38.974,39.361,4568377,0
+NVS.US,D,20110923,000000,38.661,39.31,38.567,39.179,3907082,0
+NVS.US,D,20110926,000000,39.695,40.032,39.325,39.973,3997739,0
+NVS.US,D,20110927,000000,40.682,40.828,40.294,40.426,2589154,0
+NVS.US,D,20110928,000000,41.038,41.257,40.66,40.725,3676811,0
+NVS.US,D,20110929,000000,41.446,41.555,40.747,41.22,3654999,0
+NVS.US,D,20110930,000000,40.845,41.132,40.639,40.669,2828844,0
+NVS.US,D,20111003,000000,40.258,40.631,39.872,39.878,3935104,0
+NVS.US,D,20111004,000000,39.653,40.469,39.26,40.447,4163937,0
+NVS.US,D,20111005,000000,39.82,40.25,39.668,40.177,3914903,0
+NVS.US,D,20111006,000000,40.302,40.921,40.237,40.921,3339184,0
+NVS.US,D,20111007,000000,41.162,41.462,40.885,40.929,3072575,0
+NVS.US,D,20111010,000000,42.024,42.197,41.832,42.16,2439407,0
+NVS.US,D,20111011,000000,41.804,42.074,41.607,41.958,2657081,0
+NVS.US,D,20111012,000000,42.293,42.503,42.233,42.329,2776392,0
+NVS.US,D,20111013,000000,41.958,42.38,41.804,42.337,2475988,0
+NVS.US,D,20111014,000000,42.883,42.898,42.503,42.701,1460445,0
+NVS.US,D,20111017,000000,42.052,42.197,41.818,41.854,2065767,0
+NVS.US,D,20111018,000000,41.534,42.38,41.454,42.148,2488296,0
+NVS.US,D,20111019,000000,41.783,42.006,41.307,41.426,2768661,0
+NVS.US,D,20111020,000000,42.247,42.38,41.724,42.276,3471032,0
+NVS.US,D,20111021,000000,42.62,42.853,42.503,42.853,2819335,0
+NVS.US,D,20111024,000000,42.577,43.015,42.541,42.919,2562075,0
+NVS.US,D,20111025,000000,41.454,41.688,40.747,41.105,7767924,0
+NVS.US,D,20111026,000000,41.49,41.651,40.863,41.585,4474206,0
+NVS.US,D,20111027,000000,42.562,42.869,42.301,42.656,4580691,0
+NVS.US,D,20111028,000000,42.276,42.57,42.097,42.446,2926857,0
+NVS.US,D,20111031,000000,42.304,42.312,41.17,41.177,4557115,0
+NVS.US,D,20111101,000000,39.893,40.711,39.814,40.31,3792642,0
+NVS.US,D,20111102,000000,40.542,40.711,40.135,40.354,2842828,0
+NVS.US,D,20111103,000000,40.703,41.287,40.323,41.287,2731297,0
+NVS.US,D,20111104,000000,40.871,41.067,40.535,40.907,2288909,0
+NVS.US,D,20111107,000000,40.462,40.761,40.354,40.666,3542660,0
+NVS.US,D,20111108,000000,40.739,41.082,40.564,41.017,2629157,0
+NVS.US,D,20111109,000000,40.382,40.402,39.74,39.842,3656843,0
+NVS.US,D,20111110,000000,39.909,40.105,39.61,39.842,4333088,0
+NVS.US,D,20111111,000000,40.455,40.805,40.412,40.578,2469065,0
+NVS.US,D,20111114,000000,40.441,40.455,40.118,40.258,2367694,0
+NVS.US,D,20111115,000000,40.185,40.441,39.958,40.222,1976275,0
+NVS.US,D,20111116,000000,40.098,40.564,39.973,40.055,2470574,0
+NVS.US,D,20111117,000000,40.046,40.31,39.704,39.814,2450426,0
+NVS.US,D,20111118,000000,40.227,40.227,39.791,39.835,2115232,0
+NVS.US,D,20111121,000000,39.317,39.346,38.982,39.201,2387988,0
+NVS.US,D,20111122,000000,39.164,39.222,38.851,39.141,2731501,0
+NVS.US,D,20111123,000000,38.763,38.792,38.465,38.479,2091114,0
+NVS.US,D,20111125,000000,37.751,38.033,37.626,37.663,2767662,0
+NVS.US,D,20111128,000000,38.69,38.733,38.377,38.596,2649871,0
+NVS.US,D,20111129,000000,38.524,38.822,38.421,38.536,2789661,0
+NVS.US,D,20111130,000000,39.194,39.505,38.899,39.467,5792111,0
+NVS.US,D,20111201,000000,40.113,40.214,39.653,39.798,2852856,0
+NVS.US,D,20111202,000000,39.339,39.485,38.925,39.019,4015426,0
+NVS.US,D,20111205,000000,39.55,39.601,39.128,39.317,3057747,0
+NVS.US,D,20111206,000000,39.405,39.775,39.397,39.587,3554212,0
+NVS.US,D,20111207,000000,39.493,40.156,39.449,39.965,3104943,0
+NVS.US,D,20111208,000000,39.864,40.017,39.64,39.69,3964259,0
+NVS.US,D,20111209,000000,40.026,40.25,39.915,40.177,1926484,0
+NVS.US,D,20111212,000000,40.148,40.172,39.538,39.66,3016331,0
+NVS.US,D,20111213,000000,39.63,39.989,39.346,39.469,2409634,0
+NVS.US,D,20111214,000000,39.566,39.755,39.164,39.354,3754343,0
+NVS.US,D,20111215,000000,40.631,41.009,40.455,40.915,4526837,0
+NVS.US,D,20111216,000000,40.462,40.578,40.28,40.361,2973402,0
+NVS.US,D,20111219,000000,40.965,41.183,40.828,40.871,3460195,0
+NVS.US,D,20111220,000000,41.095,41.25,40.929,41.017,6155408,0
+NVS.US,D,20111221,000000,40.915,41.148,40.81,41.148,2760691,0
+NVS.US,D,20111222,000000,41.017,41.271,40.899,41.206,2331050,0
+NVS.US,D,20111223,000000,41.379,41.512,41.228,41.505,1474081,0
+NVS.US,D,20111227,000000,41.563,41.679,41.505,41.622,1271425,0
+NVS.US,D,20111228,000000,41.651,41.651,41.281,41.397,1865009,0
+NVS.US,D,20111229,000000,41.031,41.482,41.003,41.446,2394973,0
+NVS.US,D,20111230,000000,41.714,41.926,41.6,41.684,1735675,0
+NVS.US,D,20120103,000000,42.46,42.599,42.184,42.422,2678323,0
+NVS.US,D,20120104,000000,42.221,42.265,41.914,42.242,3755110,0
+NVS.US,D,20120105,000000,41.505,41.914,41.388,41.898,3080485,0
+NVS.US,D,20120106,000000,41.832,41.862,41.563,41.788,1484400,0
+NVS.US,D,20120109,000000,41.659,41.702,41.359,41.563,3048153,0
+NVS.US,D,20120110,000000,41.462,41.628,41.432,41.512,3518197,0
+NVS.US,D,20120111,000000,40.943,41.271,40.725,41.191,4149273,0
+NVS.US,D,20120112,000000,41.213,41.397,41.003,41.367,3219471,0
+NVS.US,D,20120113,000000,40.323,40.754,40.185,40.688,3353685,0
+NVS.US,D,20120117,000000,41.033,41.343,40.935,41.04,2511040,0
+NVS.US,D,20120118,000000,41.476,41.891,41.375,41.875,5202885,0
+NVS.US,D,20120119,000000,42.097,42.562,41.914,42.532,3845797,0
+NVS.US,D,20120120,000000,41.243,41.293,40.069,40.185,10233053,0
+NVS.US,D,20120123,000000,40.644,40.653,40.316,40.637,8956675,0
+NVS.US,D,20120124,000000,40.725,40.921,40.631,40.739,5529858,0
+NVS.US,D,20120125,000000,39.296,40.294,39.216,40.258,8299811,0
+NVS.US,D,20120126,000000,39.82,40.192,39.653,39.958,6138711,0
+NVS.US,D,20120127,000000,39.704,39.857,39.595,39.675,3607751,0
+NVS.US,D,20120130,000000,39.623,39.69,39.485,39.595,3021222,0
+NVS.US,D,20120131,000000,39.754,39.769,39.429,39.641,3501853,0
+NVS.US,D,20120201,000000,40.39,40.732,40.185,40.382,5356968,0
+NVS.US,D,20120202,000000,40.578,40.653,40.367,40.586,3904972,0
+NVS.US,D,20120203,000000,40.632,40.851,40.533,40.632,3558111,0
+NVS.US,D,20120206,000000,40.528,41.046,40.489,40.878,5263218,0
+NVS.US,D,20120207,000000,41.183,41.305,40.995,41.276,3645614,0
+NVS.US,D,20120208,000000,41.078,41.183,40.806,40.942,3069642,0
+NVS.US,D,20120209,000000,41.201,41.246,41.018,41.087,2778510,0
+NVS.US,D,20120210,000000,40.661,40.806,40.586,40.753,2840503,0
+NVS.US,D,20120213,000000,41.14,41.353,41.082,41.228,2622076,0
+NVS.US,D,20120214,000000,41.046,41.2,40.849,41.074,3850414,0
+NVS.US,D,20120215,000000,41.056,41.17,40.858,40.912,5718361,0
+NVS.US,D,20120216,000000,40.855,41.331,40.819,41.281,9043144,0
+NVS.US,D,20120217,000000,41.258,41.329,41.094,41.267,9192492,0
+NVS.US,D,20120221,000000,41.788,41.926,41.532,41.684,8025260,0
+NVS.US,D,20120222,000000,41.579,41.88,41.457,41.646,4148245,0
+NVS.US,D,20120223,000000,41.835,42.031,41.693,42.031,3973563,0
+NVS.US,D,20120224,000000,41.926,42.184,41.88,41.933,6013066,0
+NVS.US,D,20120227,000000,41.541,41.805,41.524,41.653,3935624,0
+NVS.US,D,20120228,000000,41.593,41.866,41.457,41.813,3926417,0
+NVS.US,D,20120229,000000,41.517,41.684,41.222,41.246,3782693,0
+NVS.US,D,20120301,000000,41.23,41.397,41.192,41.291,2228395,0
+NVS.US,D,20120302,000000,40.737,41.004,40.678,40.874,2970020,0
+NVS.US,D,20120305,000000,41.237,41.358,41.132,41.155,2849571,0
+NVS.US,D,20120306,000000,40.685,40.768,40.261,40.337,4288194,0
+NVS.US,D,20120307,000000,40.308,40.73,40.29,40.465,2177776,0
+NVS.US,D,20120308,000000,40.783,41.078,40.647,40.958,2591880,0
+NVS.US,D,20120309,000000,41.108,41.258,41.056,41.183,2105202,0
+NVS.US,D,20120312,000000,41.321,41.449,41.214,41.375,2014614,0
+NVS.US,D,20120313,000000,41.352,41.562,41.296,41.479,2294011,0
+NVS.US,D,20120314,000000,41.352,41.449,40.958,41.064,2966516,0
+NVS.US,D,20120315,000000,41.056,41.305,40.927,41.094,3267211,0
+NVS.US,D,20120316,000000,41.246,41.479,41.207,41.457,3121313,0
+NVS.US,D,20120319,000000,41.517,42.152,41.479,42.031,4532055,0
+NVS.US,D,20120320,000000,41.842,42.093,41.797,41.963,9320001,0
+NVS.US,D,20120321,000000,41.889,42.003,41.722,41.873,3725556,0
+NVS.US,D,20120322,000000,41.541,41.91,41.541,41.805,3248627,0
+NVS.US,D,20120323,000000,41.7,41.852,41.608,41.813,2825641,0
+NVS.US,D,20120326,000000,41.994,42.129,41.919,42.115,2414944,0
+NVS.US,D,20120327,000000,41.82,41.957,41.722,41.91,2947363,0
+NVS.US,D,20120328,000000,42.071,42.071,41.704,41.91,2316706,0
+NVS.US,D,20120329,000000,41.419,41.751,41.388,41.751,2572734,0
+NVS.US,D,20120330,000000,41.813,42.007,41.616,41.926,3260091,0
+NVS.US,D,20120402,000000,42.152,42.727,42.084,42.599,2744463,0
+NVS.US,D,20120403,000000,42.614,42.652,42.205,42.304,2919285,0
+NVS.US,D,20120404,000000,41.776,41.91,41.464,41.676,4684257,0
+NVS.US,D,20120405,000000,41.486,41.616,41.358,41.441,1294458,0
+NVS.US,D,20120409,000000,41.358,41.549,41.237,41.405,1338807,0
+NVS.US,D,20120410,000000,41.405,41.541,41.04,41.049,4665517,0
+NVS.US,D,20120411,000000,41.01,41.343,40.995,41.139,5990066,0
+NVS.US,D,20120412,000000,41.253,41.638,41.246,41.616,3815336,0
+NVS.US,D,20120413,000000,41.094,41.237,40.904,41.108,4655987,0
+NVS.US,D,20120416,000000,41.291,41.788,41.214,41.767,7051629,0
+NVS.US,D,20120417,000000,41.738,42.214,41.714,42.077,4340961,0
+NVS.US,D,20120418,000000,41.693,42.146,41.693,41.957,3425109,0
+NVS.US,D,20120419,000000,41.873,42.184,41.759,41.971,4432219,0
+NVS.US,D,20120420,000000,42.585,42.781,42.494,42.659,3190421,0
+NVS.US,D,20120423,000000,42.077,42.223,41.797,42.084,2654394,0
+NVS.US,D,20120424,000000,41.479,41.7,41.366,41.472,3497783,0
+NVS.US,D,20120425,000000,41.305,41.662,41.201,41.502,3027503,0
+NVS.US,D,20120426,000000,41.562,41.767,41.464,41.7,2125529,0
+NVS.US,D,20120427,000000,41.751,41.873,41.608,41.63,1978739,0
+NVS.US,D,20120430,000000,41.866,41.889,41.616,41.744,1571476,0
+NVS.US,D,20120501,000000,41.827,42.025,41.653,41.783,1998537,0
+NVS.US,D,20120502,000000,41.388,41.411,41.087,41.283,4011369,0
+NVS.US,D,20120503,000000,41.155,41.207,40.921,41.064,3041792,0
+NVS.US,D,20120504,000000,41.253,41.352,40.829,40.935,3227869,0
+NVS.US,D,20120507,000000,40.942,41.23,40.897,41.139,2108736,0
+NVS.US,D,20120508,000000,40.883,40.949,40.624,40.835,3499947,0
+NVS.US,D,20120509,000000,40.103,40.437,40.028,40.2,3110218,0
+NVS.US,D,20120510,000000,40.103,40.29,39.989,40.116,2809360,0
+NVS.US,D,20120511,000000,40.133,40.548,40.116,40.185,1652000,0
+NVS.US,D,20120514,000000,39.861,40.041,39.831,39.838,2835430,0
+NVS.US,D,20120515,000000,39.618,39.807,39.519,39.566,2165246,0
+NVS.US,D,20120516,000000,39.406,39.641,39.292,39.422,2528694,0
+NVS.US,D,20120517,000000,39.422,39.536,39.027,39.045,1548975,0
+NVS.US,D,20120518,000000,39.322,39.337,38.929,39.134,2549758,0
+NVS.US,D,20120521,000000,39.134,39.384,39.045,39.354,1857499,0
+NVS.US,D,20120522,000000,39.557,39.844,39.322,39.519,2008063,0
+NVS.US,D,20120523,000000,39.369,39.406,38.741,39.027,2321992,0
+NVS.US,D,20120524,000000,39.111,39.376,38.936,39.14,1840424,0
+NVS.US,D,20120525,000000,39.278,39.542,39.218,39.315,1175449,0
+NVS.US,D,20120529,000000,39.701,39.815,39.415,39.542,1753079,0
+NVS.US,D,20120530,000000,39.717,39.792,39.331,39.346,3076854,0
+NVS.US,D,20120531,000000,39.574,39.602,39.187,39.369,2184893,0
+NVS.US,D,20120601,000000,39.126,39.292,38.854,39.218,2425749,0
+NVS.US,D,20120604,000000,39.066,39.233,38.924,39.14,2388922,0
+NVS.US,D,20120605,000000,38.924,39.035,38.87,38.951,2087754,0
+NVS.US,D,20120606,000000,39.089,39.655,39.057,39.655,1297896,0
+NVS.US,D,20120607,000000,39.792,39.807,39.429,39.481,2469903,0
+NVS.US,D,20120608,000000,39.415,39.739,39.284,39.701,2204193,0
+NVS.US,D,20120611,000000,39.799,39.815,39.322,39.36,2330720,0
+NVS.US,D,20120612,000000,39.853,40.103,39.641,40.041,2040487,0
+NVS.US,D,20120613,000000,40.344,40.768,40.261,40.482,3000941,0
+NVS.US,D,20120614,000000,40.541,40.669,40.367,40.548,2446678,0
+NVS.US,D,20120615,000000,40.504,40.692,40.459,40.616,2380715,0
+NVS.US,D,20120618,000000,40.775,41.04,40.708,40.867,1865940,0
+NVS.US,D,20120619,000000,41.608,41.91,41.549,41.7,2739198,0
+NVS.US,D,20120620,000000,41.646,41.957,41.51,41.738,2753175,0
+NVS.US,D,20120621,000000,41.667,41.82,41.258,41.305,1520649,0
+NVS.US,D,20120622,000000,41.714,41.751,41.397,41.524,1688148,0
+NVS.US,D,20120625,000000,41.01,41.018,40.768,40.965,1269764,0
+NVS.US,D,20120626,000000,41.033,41.283,40.927,41.132,1424451,0
+NVS.US,D,20120627,000000,41.388,41.646,41.291,41.472,1328970,0
+NVS.US,D,20120628,000000,41.283,41.579,41.078,41.554,1481319,0
+NVS.US,D,20120629,000000,42.334,42.349,42.077,42.298,1850628,0
+NVS.US,D,20120702,000000,42.205,42.501,42.053,42.486,1878471,0
+NVS.US,D,20120703,000000,42.424,42.722,42.26,42.621,2378400,0
+NVS.US,D,20120705,000000,42.016,42.273,41.971,42.205,1724584,0
+NVS.US,D,20120706,000000,42.047,42.159,41.91,42.047,1107169,0
+NVS.US,D,20120709,000000,42.191,42.298,42.062,42.273,1726227,0
+NVS.US,D,20120710,000000,41.919,42.084,41.751,41.788,1616419,0
+NVS.US,D,20120711,000000,42.071,42.235,41.896,42.123,1130287,0
+NVS.US,D,20120712,000000,41.738,42.077,41.722,41.957,1063867,0
+NVS.US,D,20120713,000000,41.788,42.25,41.783,42.197,1180158,0
+NVS.US,D,20120716,000000,42.191,42.517,42.152,42.424,1092055,0
+NVS.US,D,20120717,000000,42.402,42.607,41.963,42.494,1801130,0
+NVS.US,D,20120718,000000,42.319,42.744,42.304,42.644,1512588,0
+NVS.US,D,20120719,000000,43.121,43.47,43.068,43.402,3279221,0
+NVS.US,D,20120720,000000,43.129,43.303,43.068,43.197,2594963,0
+NVS.US,D,20120723,000000,42.599,43.121,42.561,43.107,3161392,0
+NVS.US,D,20120724,000000,42.887,42.91,42.576,42.834,4973567,0
+NVS.US,D,20120725,000000,42.946,43.052,42.751,43.039,3837651,0
+NVS.US,D,20120726,000000,43.643,43.81,43.553,43.652,2303249,0
+NVS.US,D,20120727,000000,44.112,44.455,44.036,44.354,3666064,0
+NVS.US,D,20120730,000000,43.87,44.188,43.857,43.983,2374270,0
+NVS.US,D,20120731,000000,44.293,44.59,44.248,44.354,4805674,0
+NVS.US,D,20120801,000000,44.629,44.629,41.693,44.098,13316317,0
+NVS.US,D,20120802,000000,44.331,44.575,43.938,44.248,4274928,0
+NVS.US,D,20120803,000000,44.726,44.967,44.597,44.634,3937834,0
+NVS.US,D,20120806,000000,45.021,45.059,44.726,44.785,3399943,0
+NVS.US,D,20120807,000000,44.916,44.92,44.726,44.777,3113242,0
+NVS.US,D,20120808,000000,44.581,44.824,44.558,44.695,4525851,0
+NVS.US,D,20120809,000000,44.445,44.611,44.386,44.437,1726545,0
+NVS.US,D,20120810,000000,44.12,44.643,44.084,44.391,1851049,0
+NVS.US,D,20120813,000000,44.461,44.567,44.324,44.5,1849093,0
+NVS.US,D,20120814,000000,44.892,45.164,44.801,45.134,4751223,0
+NVS.US,D,20120815,000000,45.45,45.596,45.247,45.399,12189052,0
+NVS.US,D,20120816,000000,45.633,45.868,45.468,45.792,7648337,0
+NVS.US,D,20120817,000000,45.445,45.687,45.262,45.687,5476389,0
+NVS.US,D,20120820,000000,45.247,45.581,45.223,45.459,2345728,0
+NVS.US,D,20120821,000000,45.625,45.892,45.437,45.513,2727776,0
+NVS.US,D,20120822,000000,45.429,45.633,45.308,45.581,2310049,0
+NVS.US,D,20120823,000000,45.3,45.429,45.134,45.353,3324383,0
+NVS.US,D,20120824,000000,45.27,45.566,45.256,45.422,1401371,0
+NVS.US,D,20120827,000000,45.111,45.223,44.916,44.937,2631842,0
+NVS.US,D,20120828,000000,44.832,44.999,44.795,44.87,1271969,0
+NVS.US,D,20120829,000000,44.656,44.777,44.59,44.664,1430114,0
+NVS.US,D,20120830,000000,44.847,44.853,44.407,44.455,3124174,0
+NVS.US,D,20120831,000000,44.883,44.959,44.512,44.65,1864230,0
+NVS.US,D,20120904,000000,44.331,44.407,44.22,44.286,1830634,0
+NVS.US,D,20120905,000000,44.807,44.967,44.575,44.719,2285338,0
+NVS.US,D,20120906,000000,45.104,45.407,45.059,45.3,2713252,0
+NVS.US,D,20120907,000000,45.285,45.36,45.149,45.285,2861938,0
+NVS.US,D,20120910,000000,44.908,45.013,44.575,44.604,2277676,0
+NVS.US,D,20120911,000000,45.05,45.203,44.983,45.066,2346538,0
+NVS.US,D,20120912,000000,44.892,45.073,44.807,44.991,2294237,0
+NVS.US,D,20120913,000000,45.134,45.468,44.937,45.445,1841372,0
+NVS.US,D,20120914,000000,45.437,45.522,45.179,45.293,2696432,0
+NVS.US,D,20120917,000000,45.665,45.769,45.399,45.527,3007743,0
+NVS.US,D,20120918,000000,45.413,45.612,45.316,45.513,2759415,0
+NVS.US,D,20120919,000000,45.665,45.777,45.588,45.648,1562436,0
+NVS.US,D,20120920,000000,45.648,45.853,45.619,45.83,1553276,0
+NVS.US,D,20120921,000000,46.284,46.473,46.201,46.352,3084064,0
+NVS.US,D,20120924,000000,46.473,46.533,46.366,46.414,2187918,0
+NVS.US,D,20120925,000000,46.488,46.829,46.48,46.497,2681709,0
+NVS.US,D,20120926,000000,46.299,46.322,45.988,46.071,1611096,0
+NVS.US,D,20120927,000000,46.581,46.631,46.241,46.542,1496165,0
+NVS.US,D,20120928,000000,46.629,46.629,46.225,46.35,2141735,0
+NVS.US,D,20121001,000000,46.806,47.072,46.563,46.738,2446104,0
+NVS.US,D,20121002,000000,47.178,47.178,46.889,47.056,1659373,0
+NVS.US,D,20121003,000000,46.906,46.942,46.761,46.791,1167707,0
+NVS.US,D,20121004,000000,47.063,47.532,47.009,47.464,2309402,0
+NVS.US,D,20121005,000000,47.606,47.707,47.313,47.443,2124231,0
+NVS.US,D,20121008,000000,47.343,47.654,47.253,47.593,3369473,0
+NVS.US,D,20121009,000000,47.322,47.359,46.913,46.913,2302630,0
+NVS.US,D,20121010,000000,46.798,46.889,46.497,46.609,1379292,0
+NVS.US,D,20121011,000000,46.85,46.882,46.48,46.526,972040,0
+NVS.US,D,20121012,000000,46.677,46.829,46.563,46.618,977527,0
+NVS.US,D,20121015,000000,47.094,47.223,46.964,47.147,1815020,0
+NVS.US,D,20121016,000000,47.895,47.964,47.056,47.805,2371976,0
+NVS.US,D,20121017,000000,48.085,48.161,47.964,48.04,1468019,0
+NVS.US,D,20121018,000000,48.365,48.478,48.13,48.215,2098755,0
+NVS.US,D,20121019,000000,48.22,48.244,47.714,47.774,1553923,0
+NVS.US,D,20121022,000000,47.977,48.025,47.646,47.844,1576769,0
+NVS.US,D,20121023,000000,46.959,47.002,46.581,46.694,2963592,0
+NVS.US,D,20121024,000000,46.625,46.677,46.329,46.45,3188452,0
+NVS.US,D,20121025,000000,46.132,46.299,45.929,46.253,3891178,0
+NVS.US,D,20121026,000000,45.914,46.141,45.838,46.034,2019018,0
+NVS.US,D,20121031,000000,45.87,45.985,45.398,45.746,2760025,0
+NVS.US,D,20121101,000000,45.641,46.171,45.619,46.027,2782460,0
+NVS.US,D,20121102,000000,46.004,46.262,45.883,45.898,1629252,0
+NVS.US,D,20121105,000000,45.724,45.868,45.549,45.777,1258941,0
+NVS.US,D,20121106,000000,45.353,45.845,45.285,45.656,2467977,0
+NVS.US,D,20121107,000000,45.535,45.678,45.209,45.474,3051368,0
+NVS.US,D,20121108,000000,45.612,45.83,45.422,45.459,1724457,0
+NVS.US,D,20121109,000000,45.581,45.892,45.535,45.625,1983412,0
+NVS.US,D,20121112,000000,45.777,45.838,45.369,45.399,1643039,0
+NVS.US,D,20121113,000000,45.383,45.792,45.324,45.353,1785654,0
+NVS.US,D,20121114,000000,45.522,45.544,45.036,45.12,2389034,0
+NVS.US,D,20121115,000000,44.908,44.999,44.461,44.619,3140538,0
+NVS.US,D,20121116,000000,44.763,44.771,44.34,44.643,2487287,0
+NVS.US,D,20121119,000000,45.004,45.126,44.892,45.013,1448483,0
+NVS.US,D,20121120,000000,44.461,44.756,44.416,44.711,1800486,0
+NVS.US,D,20121121,000000,44.952,44.999,44.816,44.952,1437400,0
+NVS.US,D,20121123,000000,45.739,45.967,45.67,45.868,1699994,0
+NVS.US,D,20121126,000000,45.678,45.967,45.572,45.952,2356501,0
+NVS.US,D,20121127,000000,45.92,46.05,45.755,45.815,1963422,0
+NVS.US,D,20121128,000000,46.013,46.375,45.92,46.366,1690378,0
+NVS.US,D,20121129,000000,46.798,47.04,46.745,46.874,1808514,0
+NVS.US,D,20121130,000000,46.917,47.104,46.815,46.948,1745835,0
+NVS.US,D,20121203,000000,47.154,47.313,47.124,47.199,2691840,0
+NVS.US,D,20121204,000000,47.161,47.464,47.139,47.434,2128568,0
+NVS.US,D,20121205,000000,47.102,47.426,47.063,47.215,1954986,0
+NVS.US,D,20121206,000000,47.351,47.389,47.139,47.305,1458423,0
+NVS.US,D,20121207,000000,47.009,47.299,46.92,47.154,1369366,0
+NVS.US,D,20121210,000000,47.322,47.404,47.29,47.335,1673473,0
+NVS.US,D,20121211,000000,47.857,47.942,47.707,47.82,2475170,0
+NVS.US,D,20121212,000000,47.973,48.123,47.768,47.851,2120045,0
+NVS.US,D,20121213,000000,47.798,47.928,47.684,47.722,1801475,0
+NVS.US,D,20121214,000000,47.639,47.873,47.541,47.812,1561736,0
+NVS.US,D,20121217,000000,47.834,48.152,47.82,48.078,1558764,0
+NVS.US,D,20121218,000000,48.17,48.425,48.07,48.395,2419450,0
+NVS.US,D,20121219,000000,48.652,48.728,48.326,48.388,2202212,0
+NVS.US,D,20121220,000000,48.349,48.411,47.889,48.244,1867388,0
+NVS.US,D,20121221,000000,47.547,47.911,47.434,47.812,2421932,0
+NVS.US,D,20121224,000000,47.606,47.857,47.281,47.722,898334,0
+NVS.US,D,20121226,000000,47.722,47.857,47.631,47.722,882999,0
+NVS.US,D,20121227,000000,48.07,48.078,47.578,47.918,1489099,0
+NVS.US,D,20121228,000000,47.828,47.873,47.564,47.593,1869879,0
+NVS.US,D,20121231,000000,47.51,48.002,47.486,47.895,1529086,0
+NVS.US,D,20130102,000000,48.274,48.493,48.054,48.298,1740436,0
+NVS.US,D,20130103,000000,48.244,48.312,48.093,48.199,1797140,0
+NVS.US,D,20130104,000000,48.298,48.72,48.266,48.637,1840903,0
+NVS.US,D,20130107,000000,48.501,48.766,48.455,48.758,1436742,0
+NVS.US,D,20130108,000000,48.834,48.925,48.645,48.888,1641956,0
+NVS.US,D,20130109,000000,48.547,48.91,48.524,48.901,1587922,0
+NVS.US,D,20130110,000000,49.197,49.455,49.166,49.325,1493877,0
+NVS.US,D,20130111,000000,49.62,49.674,49.386,49.476,1177317,0
+NVS.US,D,20130114,000000,49.446,49.659,49.311,49.544,1531439,0
+NVS.US,D,20130115,000000,48.848,49.455,48.82,49.348,1783685,0
+NVS.US,D,20130116,000000,49.455,49.599,49.288,49.318,2719928,0
+NVS.US,D,20130117,000000,49.87,50.09,49.561,49.991,2525101,0
+NVS.US,D,20130118,000000,49.629,49.856,49.462,49.666,1354736,0
+NVS.US,D,20130122,000000,49.128,49.296,48.917,49.279,2055926,0
+NVS.US,D,20130123,000000,51.59,51.776,50.83,50.946,6334790,0
+NVS.US,D,20130124,000000,50.839,51.149,50.741,51.027,2880544,0
+NVS.US,D,20130125,000000,50.914,51.027,50.627,50.696,2047407,0
+NVS.US,D,20130128,000000,51.164,51.294,51.006,51.134,1918523,0
+NVS.US,D,20130129,000000,51.451,51.505,51.172,51.278,2323022,0
+NVS.US,D,20130130,000000,51.369,51.634,51.3,51.611,1880730,0
+NVS.US,D,20130131,000000,51.376,51.717,51.316,51.316,2154209,0
+NVS.US,D,20130201,000000,51.853,51.861,51.434,51.451,2294439,0
+NVS.US,D,20130204,000000,51.603,51.777,51.451,51.527,2351790,0
+NVS.US,D,20130205,000000,51.815,51.976,51.707,51.753,1219324,0
+NVS.US,D,20130206,000000,51.853,52.218,51.831,52.18,3535848,0
+NVS.US,D,20130207,000000,51.831,51.884,51.297,51.458,2862209,0
+NVS.US,D,20130208,000000,51.343,51.737,51.335,51.676,1539602,0
+NVS.US,D,20130211,000000,51.573,51.746,51.482,51.657,1449261,0
+NVS.US,D,20130212,000000,51.619,51.973,51.573,51.839,2444494,0
+NVS.US,D,20130213,000000,52.058,52.133,51.823,51.898,2306684,0
+NVS.US,D,20130214,000000,51.8,52.016,51.76,51.97,4005036,0
+NVS.US,D,20130215,000000,52.514,52.559,52.218,52.359,1169343,0
+NVS.US,D,20130219,000000,52.482,52.73,52.435,52.691,1953001,0
+NVS.US,D,20130220,000000,53.07,53.148,52.761,52.821,2093639,0
+NVS.US,D,20130221,000000,52.024,52.086,51.792,51.995,2195844,0
+NVS.US,D,20130222,000000,52.016,52.359,51.995,52.359,1549383,0
+NVS.US,D,20130225,000000,52.605,52.892,52.257,52.288,7103137,0
+NVS.US,D,20130226,000000,52.11,52.302,51.66,51.737,2592226,0
+NVS.US,D,20130227,000000,51.831,52.263,51.815,52.18,1355553,0
+NVS.US,D,20130228,000000,52.49,52.97,52.435,52.552,2505973,0
+NVS.US,D,20130301,000000,52.418,52.877,52.359,52.821,1725401,0
+NVS.US,D,20130304,000000,53.07,53.412,52.962,53.404,2428072,0
+NVS.US,D,20130305,000000,53.7,53.746,53.358,53.435,1505963,0
+NVS.US,D,20130306,000000,53.342,53.435,53.186,53.241,1257665,0
+NVS.US,D,20130307,000000,53.388,53.528,53.218,53.287,1110578,0
+NVS.US,D,20130308,000000,53.342,53.435,53.095,53.233,1574226,0
+NVS.US,D,20130311,000000,53.272,53.482,53.172,53.473,1594663,0
+NVS.US,D,20130312,000000,54.063,54.071,53.792,53.892,1871658,0
+NVS.US,D,20130313,000000,53.397,53.468,53.085,53.172,1568843,0
+NVS.US,D,20130314,000000,53.001,53.544,53.001,53.442,2991916,0
+NVS.US,D,20130315,000000,54.046,54.335,53.776,54.17,3005471,0
+NVS.US,D,20130318,000000,53.653,54.118,53.629,53.712,2514159,0
+NVS.US,D,20130319,000000,54.496,54.823,54.233,54.49,2655612,0
+NVS.US,D,20130320,000000,55.358,55.518,55.117,55.279,2750952,0
+NVS.US,D,20130321,000000,54.481,54.829,54.444,54.752,1774696,0
+NVS.US,D,20130322,000000,54.823,55.241,54.649,54.9,1792122,0
+NVS.US,D,20130325,000000,54.722,55.001,54.304,54.45,1817105,0
+NVS.US,D,20130326,000000,54.715,55.133,54.649,55.04,2330430,0
+NVS.US,D,20130327,000000,54.179,54.659,54.124,54.599,2889590,0
+NVS.US,D,20130328,000000,54.599,55.241,54.543,55.218,2160250,0
+NVS.US,D,20130401,000000,55.032,55.288,54.9,55.079,1399602,0
+NVS.US,D,20130402,000000,55.442,55.613,55.155,55.279,2682017,0
+NVS.US,D,20130403,000000,55.729,55.799,55.335,55.404,1855614,0
+NVS.US,D,20130404,000000,54.683,55.109,54.628,55.055,1805609,0
+NVS.US,D,20130405,000000,54.149,54.69,54.04,54.683,2126885,0
+NVS.US,D,20130408,000000,55.288,55.465,55.165,55.465,1860271,0
+NVS.US,D,20130409,000000,55.605,55.605,55.165,55.366,1438006,0
+NVS.US,D,20130410,000000,55.768,56.171,55.768,56.086,2188166,0
+NVS.US,D,20130411,000000,56.235,56.814,56.21,56.805,1828113,0
+NVS.US,D,20130412,000000,56.767,56.805,56.363,56.775,1260246,0
+NVS.US,D,20130415,000000,57.132,57.528,56.978,57.031,1854473,0
+NVS.US,D,20130416,000000,56.969,57.132,56.637,57.086,1328542,0
+NVS.US,D,20130417,000000,56.41,56.434,55.139,55.699,3838873,0
+NVS.US,D,20130418,000000,55.953,56.171,55.643,55.822,2051028,0
+NVS.US,D,20130419,000000,55.707,56.171,55.683,56.147,1425477,0
+NVS.US,D,20130422,000000,55.97,56.28,55.683,56.28,1847202,0
+NVS.US,D,20130423,000000,56.838,57.217,56.619,56.761,1922793,0
+NVS.US,D,20130424,000000,56.428,56.488,56.093,56.178,2586872,0
+NVS.US,D,20130425,000000,56.598,56.929,56.45,56.653,2465961,0
+NVS.US,D,20130426,000000,56.775,56.838,56.567,56.606,1127325,0
+NVS.US,D,20130429,000000,57.178,57.372,57.062,57.154,1268544,0
+NVS.US,D,20130430,000000,57.102,57.566,57.009,57.172,2018790,0
+NVS.US,D,20130501,000000,57.086,57.233,56.706,57.094,1903125,0
+NVS.US,D,20130502,000000,56.853,57.264,56.805,56.969,2882520,0
+NVS.US,D,20130503,000000,56.969,57.249,56.844,56.961,2129616,0
+NVS.US,D,20130506,000000,56.891,56.954,56.505,56.544,1116825,0
+NVS.US,D,20130507,000000,56.853,56.916,56.675,56.844,1763685,0
+NVS.US,D,20130508,000000,57.97,58.341,57.9,58.109,3124727,0
+NVS.US,D,20130509,000000,57.713,57.986,57.365,57.528,1356576,0
+NVS.US,D,20130510,000000,58.257,58.364,57.722,58.086,2054086,0
+NVS.US,D,20130513,000000,57.884,57.97,57.597,57.862,1885111,0
+NVS.US,D,20130514,000000,57.815,58.093,57.66,57.815,1530590,0
+NVS.US,D,20130515,000000,57.977,58.652,57.961,58.519,1579959,0
+NVS.US,D,20130516,000000,58.179,58.512,58.008,58.139,1558816,0
+NVS.US,D,20130517,000000,56.992,57.481,56.969,57.473,1408942,0
+NVS.US,D,20130520,000000,57.497,57.613,57.319,57.481,1093913,0
+NVS.US,D,20130521,000000,57.233,57.993,57.172,57.847,1962070,0
+NVS.US,D,20130522,000000,58.031,58.698,57.705,57.837,1581962,0
+NVS.US,D,20130523,000000,57.643,57.751,56.767,57.217,2602682,0
+NVS.US,D,20130524,000000,57.637,57.69,57.241,57.637,1301630,0
+NVS.US,D,20130528,000000,56.984,57.194,56.666,56.929,2344445,0
+NVS.US,D,20130529,000000,56.147,56.434,55.854,56.363,3915287,0
+NVS.US,D,20130530,000000,56.488,56.844,56.249,56.684,1566283,0
+NVS.US,D,20130531,000000,55.908,56.117,55.621,55.621,3211872,0
+NVS.US,D,20130603,000000,54.915,55.799,54.504,55.49,2171797,0
+NVS.US,D,20130604,000000,55.837,55.923,55.482,55.699,1451156,0
+NVS.US,D,20130605,000000,55.621,55.635,54.853,55.094,1452815,0
+NVS.US,D,20130606,000000,55.086,55.396,54.697,55.396,1405181,0
+NVS.US,D,20130607,000000,55.232,55.837,55.139,55.791,1962729,0
+NVS.US,D,20130610,000000,55.846,56.434,55.635,56.249,1652234,0
+NVS.US,D,20130611,000000,55.892,56.41,55.791,55.807,2289908,0
+NVS.US,D,20130612,000000,56.675,56.853,56.178,56.263,1345214,0
+NVS.US,D,20130613,000000,56.101,56.505,56.009,56.403,1263559,0
+NVS.US,D,20130614,000000,56.055,56.382,56.024,56.303,1553896,0
+NVS.US,D,20130617,000000,56.938,57.107,56.544,56.805,1835192,0
+NVS.US,D,20130618,000000,56.45,56.805,56.428,56.675,1134075,0
+NVS.US,D,20130619,000000,56.273,56.822,55.721,55.729,1295126,0
+NVS.US,D,20130620,000000,54.846,54.9,54.141,54.265,1796839,0
+NVS.US,D,20130621,000000,54.374,54.434,53.661,53.947,3056125,0
+NVS.US,D,20130624,000000,52.605,53.264,52.451,53.033,5087111,0
+NVS.US,D,20130625,000000,53.297,53.489,52.962,53.412,4027406,0
+NVS.US,D,20130626,000000,54.079,54.457,53.838,53.954,4417376,0
+NVS.US,D,20130627,000000,54.49,54.97,54.457,54.581,1504423,0
+NVS.US,D,20130628,000000,54.932,55.326,54.559,54.807,3613516,0
+NVS.US,D,20130701,000000,54.962,55.279,54.816,54.932,1170953,0
+NVS.US,D,20130702,000000,54.474,55.155,54.434,54.768,1871832,0
+NVS.US,D,20130703,000000,54.273,54.923,54.233,54.816,891671,0
+NVS.US,D,20130705,000000,54.807,54.993,54.496,54.816,1131717,0
+NVS.US,D,20130708,000000,55.178,55.295,54.946,55.079,1011874,0
+NVS.US,D,20130709,000000,55.45,55.473,54.946,55.21,1108763,0
+NVS.US,D,20130710,000000,55.699,56.216,55.597,56.038,1288618,0
+NVS.US,D,20130711,000000,56.916,57.001,56.544,56.954,1448016,0
+NVS.US,D,20130712,000000,56.869,57.086,56.752,57.086,1381332,0
+NVS.US,D,20130715,000000,57.062,57.154,56.714,57.132,1164260,0
+NVS.US,D,20130716,000000,56.831,57.086,56.792,56.946,1386819,0
+NVS.US,D,20130717,000000,56.767,56.831,56.28,56.488,2118091,0
+NVS.US,D,20130718,000000,56.216,56.466,55.97,56.311,2414847,0
+NVS.US,D,20130719,000000,55.892,56.434,55.86,56.249,1163540,0
+NVS.US,D,20130722,000000,56.156,56.55,56.101,56.473,2298133,0
+NVS.US,D,20130723,000000,56.24,56.488,56.086,56.35,1507852,0
+NVS.US,D,20130724,000000,56.567,56.581,56.07,56.358,1738089,0
+NVS.US,D,20130725,000000,55.745,56.016,55.396,55.986,2379188,0
+NVS.US,D,20130726,000000,55.07,55.667,54.993,55.652,1822059,0
+NVS.US,D,20130729,000000,55.388,55.783,55.264,55.279,2081450,0
+NVS.US,D,20130730,000000,55.312,55.358,55.032,55.125,1375009,0
+NVS.US,D,20130731,000000,55.396,55.822,55.312,55.504,2874749,0
+NVS.US,D,20130801,000000,56.086,56.147,55.558,55.791,2896157,0
+NVS.US,D,20130802,000000,56.235,56.535,56.077,56.373,1364356,0
+NVS.US,D,20130805,000000,56.055,56.311,55.923,56.178,1012625,0
+NVS.US,D,20130806,000000,57.365,57.425,56.767,56.8,1760645,0
+NVS.US,D,20130807,000000,57.241,57.311,56.929,57.148,1425605,0
+NVS.US,D,20130808,000000,57.272,57.327,57.039,57.141,1231783,0
+NVS.US,D,20130809,000000,57.078,57.249,56.767,56.908,1254488,0
+NVS.US,D,20130812,000000,56.714,56.9,56.628,56.745,1206806,0
+NVS.US,D,20130813,000000,56.838,57.21,56.544,57.185,1261370,0
+NVS.US,D,20130814,000000,57.185,57.357,56.946,57.062,1124011,0
+NVS.US,D,20130815,000000,56.527,56.908,56.163,56.844,1315477,0
+NVS.US,D,20130816,000000,56.838,56.916,56.303,56.459,1261205,0
+NVS.US,D,20130819,000000,56.606,56.745,56.434,56.505,2012154,0
+NVS.US,D,20130820,000000,58.109,58.248,57.807,57.922,2874438,0
+NVS.US,D,20130821,000000,57.69,57.97,57.418,57.551,3215331,0
+NVS.US,D,20130822,000000,57.875,58.07,57.783,57.931,1413034,0
+NVS.US,D,20130823,000000,58.046,58.512,57.993,58.457,1393024,0
+NVS.US,D,20130826,000000,58.558,58.698,58.147,58.232,2570297,0
+NVS.US,D,20130827,000000,57.745,58.016,57.425,57.582,1371258,0
+NVS.US,D,20130828,000000,56.853,57.078,56.706,56.929,1632073,0
+NVS.US,D,20130829,000000,56.024,56.459,55.992,56.263,2103956,0
+NVS.US,D,20130830,000000,56.41,56.684,56.287,56.567,2280536,0
+NVS.US,D,20130903,000000,58.449,58.496,57.705,57.893,1866607,0
+NVS.US,D,20130904,000000,57.737,57.986,57.675,57.828,1180831,0
+NVS.US,D,20130905,000000,57.961,58.21,57.798,58.077,1278370,0
+NVS.US,D,20130906,000000,58.326,58.985,58.257,58.846,2704291,0
+NVS.US,D,20130909,000000,58.643,58.885,58.389,58.72,1280239,0
+NVS.US,D,20130910,000000,58.813,59.11,58.79,58.963,904338,0
+NVS.US,D,20130911,000000,59.001,59.357,58.993,59.264,781828,0
+NVS.US,D,20130912,000000,59.162,59.495,59.025,59.046,1135433,0
+NVS.US,D,20130913,000000,58.908,59.178,58.79,59.063,953957,0
+NVS.US,D,20130916,000000,58.915,58.915,58.31,58.364,2341156,0
+NVS.US,D,20130917,000000,58.147,58.35,58.063,58.287,1250240,0
+NVS.US,D,20130918,000000,58.457,59.505,58.279,59.451,2140349,0
+NVS.US,D,20130919,000000,59.07,59.116,58.838,58.993,1791705,0
+NVS.US,D,20130920,000000,59.566,59.629,59.256,59.256,1510650,0
+NVS.US,D,20130923,000000,59.666,59.697,59.132,59.482,1243670,0
+NVS.US,D,20130924,000000,59.365,59.458,59.039,59.194,929676,0
+NVS.US,D,20130925,000000,59.458,59.528,59.17,59.248,1736661,0
+NVS.US,D,20130926,000000,59.721,59.759,59.232,59.434,1338297,0
+NVS.US,D,20130927,000000,59.697,59.759,59.464,59.745,2355551,0
+NVS.US,D,20130930,000000,59.505,59.752,59.326,59.458,2113103,0
+NVS.US,D,20131001,000000,59.451,59.606,59.225,59.464,1149834,0
+NVS.US,D,20131002,000000,59.256,59.294,58.691,58.878,1439507,0
+NVS.US,D,20131003,000000,59.025,59.063,58.66,58.738,989671,0
+NVS.US,D,20131004,000000,58.558,58.83,58.543,58.706,867237,0
+NVS.US,D,20131007,000000,58.287,58.519,58.232,58.403,804554,0
+NVS.US,D,20131008,000000,57.722,57.853,57.225,57.233,2456098,0
+NVS.US,D,20131009,000000,56.613,56.961,56.511,56.55,3120416,0
+NVS.US,D,20131010,000000,56.41,57.45,56.403,57.327,2421398,0
+NVS.US,D,20131011,000000,57.893,58.109,57.798,58.093,2014413,0
+NVS.US,D,20131014,000000,57.837,58.295,57.759,58.279,1661625,0
+NVS.US,D,20131015,000000,57.582,57.713,57.015,57.249,4609604,0
+NVS.US,D,20131016,000000,56.992,57.497,56.929,57.341,3022575,0
+NVS.US,D,20131017,000000,58.202,58.372,57.847,58.318,2514117,0
+NVS.US,D,20131018,000000,57.775,58.17,57.775,58.147,1557158,0
+NVS.US,D,20131021,000000,57.986,58.395,57.915,58.364,1261425,0
+NVS.US,D,20131022,000000,59.488,60.543,59.472,60.272,2342806,0
+NVS.US,D,20131023,000000,60.318,60.628,60.226,60.551,2379150,0
+NVS.US,D,20131024,000000,60.775,60.813,60.465,60.534,1309981,0
+NVS.US,D,20131025,000000,61.325,61.38,60.938,61.139,1331598,0
+NVS.US,D,20131028,000000,61.325,61.527,61.233,61.356,1134778,0
+NVS.US,D,20131029,000000,61.503,61.55,61.062,61.317,1265397,0
+NVS.US,D,20131030,000000,61.666,61.728,60.86,61.13,1041940,0
+NVS.US,D,20131031,000000,60.534,60.681,60.086,60.108,2237022,0
+NVS.US,D,20131101,000000,59.9,59.915,59.612,59.875,1601788,0
+NVS.US,D,20131104,000000,59.713,60.869,59.658,60.766,2966045,0
+NVS.US,D,20131105,000000,59.705,59.953,59.551,59.682,3434456,0
+NVS.US,D,20131106,000000,60.396,60.573,60.108,60.387,1735261,0
+NVS.US,D,20131107,000000,59.721,60.001,59.598,59.598,3639370,0
+NVS.US,D,20131108,000000,59.241,60.001,59.187,59.875,2427850,0
+NVS.US,D,20131111,000000,60.473,60.511,60.108,60.294,875862,0
+NVS.US,D,20131112,000000,60.636,60.775,60.396,60.489,1167767,0
+NVS.US,D,20131113,000000,60.451,61.139,60.355,61.118,1115752,0
+NVS.US,D,20131114,000000,60.721,61.186,60.698,61.123,1493183,0
+NVS.US,D,20131115,000000,61.062,61.442,61.007,61.356,2130225,0
+NVS.US,D,20131118,000000,61.242,61.279,60.745,60.798,2001624,0
+NVS.US,D,20131119,000000,60.727,60.869,60.643,60.854,2088064,0
+NVS.US,D,20131120,000000,61.109,61.287,60.674,60.69,1966748,0
+NVS.US,D,20131121,000000,61.264,61.426,61.195,61.365,1472034,0
+NVS.US,D,20131122,000000,62.286,62.34,61.618,61.783,1473205,0
+NVS.US,D,20131125,000000,61.985,62.047,61.559,61.644,926832,0
+NVS.US,D,20131126,000000,61.581,61.799,61.388,61.448,1021203,0
+NVS.US,D,20131127,000000,61.419,61.419,60.854,60.938,807866,0
+NVS.US,D,20131129,000000,61.388,61.606,61.271,61.325,455686,0
+NVS.US,D,20131202,000000,61.481,61.635,61.38,61.394,850381,0
+NVS.US,D,20131203,000000,61.356,61.411,60.721,60.869,1166499,0
+NVS.US,D,20131204,000000,60.318,60.612,60.209,60.496,1074581,0
+NVS.US,D,20131205,000000,60.62,60.752,60.349,60.426,834813,0
+NVS.US,D,20131206,000000,60.636,61.123,60.511,61.071,1110513,0
+NVS.US,D,20131209,000000,60.681,60.875,60.534,60.745,988214,0
+NVS.US,D,20131210,000000,60.543,60.759,60.278,60.465,837243,0
+NVS.US,D,20131211,000000,60.977,61.007,60.022,60.1,1376961,0
+NVS.US,D,20131212,000000,59.915,60.022,59.232,59.396,1985566,0
+NVS.US,D,20131213,000000,59.652,59.682,59.248,59.559,871555,0
+NVS.US,D,20131216,000000,59.566,59.907,59.434,59.629,1069274,0
+NVS.US,D,20131217,000000,59.559,59.658,59.187,59.442,1489188,0
+NVS.US,D,20131218,000000,59.69,60.294,59.372,60.093,1883209,0
+NVS.US,D,20131219,000000,60.52,61,60.473,60.898,3551179,0
+NVS.US,D,20131220,000000,60.992,61.062,60.643,60.705,1887858,0
+NVS.US,D,20131223,000000,61.195,61.242,60.875,60.969,1267508,0
+NVS.US,D,20131224,000000,60.954,61.078,60.869,61.062,335862,0
+NVS.US,D,20131226,000000,61.148,61.279,60.969,61.201,533768,0
+NVS.US,D,20131227,000000,62.201,62.435,62.03,62.309,1213360,0
+NVS.US,D,20131230,000000,62.193,62.302,61.83,62.271,856635,0
+NVS.US,D,20131231,000000,62.179,62.302,62.03,62.302,486856,0
+NVS.US,D,20140102,000000,61.264,61.472,60.875,61.015,1735796,0
+NVS.US,D,20140103,000000,61.169,61.496,61.062,61.317,950744,0
+NVS.US,D,20140106,000000,61.465,61.722,61.348,61.38,1363101,0
+NVS.US,D,20140107,000000,61.791,61.876,61.503,61.596,3781834,0
+NVS.US,D,20140108,000000,61.852,62.016,61.635,61.783,1390863,0
+NVS.US,D,20140109,000000,61.852,62.813,61.442,62.635,3478414,0
+NVS.US,D,20140110,000000,62.497,63.069,62.465,63.047,2117306,0
+NVS.US,D,20140113,000000,62.736,62.938,62.271,62.309,1516270,0
+NVS.US,D,20140114,000000,62.419,62.736,62.309,62.582,1183614,0
+NVS.US,D,20140115,000000,62.596,62.853,62.402,62.659,1977885,0
+NVS.US,D,20140116,000000,63.311,63.464,63.178,63.388,1812294,0
+NVS.US,D,20140117,000000,63.232,63.278,62.807,62.921,1298028,0
+NVS.US,D,20140121,000000,63.077,63.264,62.913,63.069,1535900,0
+NVS.US,D,20140122,000000,62.659,62.775,62.497,62.62,1645698,0
+NVS.US,D,20140123,000000,63.427,63.574,63.131,63.395,3702864,0
+NVS.US,D,20140124,000000,62.326,62.396,61.736,61.883,2946249,0
+NVS.US,D,20140127,000000,61.589,61.596,60.954,61.062,3093532,0
+NVS.US,D,20140128,000000,61.527,61.722,61.287,61.666,2646389,0
+NVS.US,D,20140129,000000,61.333,61.713,61.109,61.442,5198311,0
+NVS.US,D,20140130,000000,61.766,62.008,61.744,61.961,3431347,0
+NVS.US,D,20140131,000000,61.084,61.606,60.79,61.287,3275318,0
+NVS.US,D,20140203,000000,61.907,61.945,60.845,60.938,2519934,0
+NVS.US,D,20140204,000000,60.79,60.836,60.379,60.612,3846189,0
+NVS.US,D,20140205,000000,60.869,61.04,60.745,60.884,2235408,0
+NVS.US,D,20140206,000000,61.658,61.704,61.302,61.403,2483302,0
+NVS.US,D,20140207,000000,61.766,62.729,61.761,62.721,1974068,0
+NVS.US,D,20140210,000000,62.185,62.566,62.124,62.473,3125668,0
+NVS.US,D,20140211,000000,62.101,62.775,62.086,62.674,2974233,0
+NVS.US,D,20140212,000000,62.635,63.458,62.627,63.458,3732182,0
+NVS.US,D,20140213,000000,63.487,63.806,63.434,63.774,2943757,0
+NVS.US,D,20140214,000000,63.992,64.287,63.937,64.287,2677152,0
+NVS.US,D,20140218,000000,64.023,64.287,64.014,64.116,2539898,0
+NVS.US,D,20140219,000000,63.727,63.983,63.311,63.372,4405259,0
+NVS.US,D,20140220,000000,63.418,64.006,63.316,63.774,3913421,0
+NVS.US,D,20140221,000000,64.355,64.411,63.961,64.063,2813251,0
+NVS.US,D,20140224,000000,64.495,65.108,64.425,64.738,2235173,0
+NVS.US,D,20140225,000000,65.054,65.362,64.813,64.953,2957887,0
+NVS.US,D,20140226,000000,64.96,65.062,64.589,64.651,1897872,0
+NVS.US,D,20140227,000000,65.147,65.424,65.075,65.368,2735678,0
+NVS.US,D,20140228,000000,66.216,66.224,65.496,65.867,4264337,0
+NVS.US,D,20140303,000000,65.005,65.123,64.236,64.372,2281350,0
+NVS.US,D,20140304,000000,65.361,65.631,65.179,65.386,2018885,0
+NVS.US,D,20140305,000000,65.876,66.035,65.684,65.804,2139956,0
+NVS.US,D,20140306,000000,66.755,66.809,66.305,66.374,2610628,0
+NVS.US,D,20140307,000000,66.279,66.335,65.623,65.836,2450431,0
+NVS.US,D,20140310,000000,65.828,65.828,65.322,65.646,2073007,0
+NVS.US,D,20140311,000000,65.876,66.075,65.487,65.566,1611651,0
+NVS.US,D,20140312,000000,65.368,65.662,65.282,65.535,1974948,0
+NVS.US,D,20140313,000000,65.718,65.924,64.538,64.664,2020862,0
+NVS.US,D,20140314,000000,64.515,64.846,64.49,64.609,1173725,0
+NVS.US,D,20140317,000000,64.712,65.289,64.712,65.052,783775,0
+NVS.US,D,20140318,000000,65.322,65.876,65.218,65.439,1788909,0
+NVS.US,D,20140319,000000,64.988,65.171,63.913,64.306,1600454,0
+NVS.US,D,20140320,000000,63.92,64.505,63.855,64.386,1426404,0
+NVS.US,D,20140321,000000,65.171,65.329,64.562,64.718,2252777,0
+NVS.US,D,20140324,000000,64.751,64.855,63.96,64.378,1392018,0
+NVS.US,D,20140325,000000,64.672,65.02,64.306,64.83,2417692,0
+NVS.US,D,20140326,000000,64.815,65.068,64.228,64.228,1485850,0
+NVS.US,D,20140327,000000,64.45,64.664,64.197,64.435,1371869,0
+NVS.US,D,20140328,000000,64.934,65.108,64.474,64.609,1131958,0
+NVS.US,D,20140331,000000,67.103,67.491,66.945,67.324,2916101,0
+NVS.US,D,20140401,000000,66.945,67.198,66.509,66.921,1902270,0
+NVS.US,D,20140402,000000,66.619,67.057,66.573,66.97,1471501,0
+NVS.US,D,20140403,000000,66.438,66.447,65.828,66.049,1671457,0
+NVS.US,D,20140404,000000,65.653,66.122,65.155,65.337,1986674,0
+NVS.US,D,20140407,000000,65.456,65.733,65.147,65.345,1345767,0
+NVS.US,D,20140408,000000,65.939,66.184,65.718,66.057,2187996,0
+NVS.US,D,20140409,000000,65.796,66.605,65.781,66.54,2159009,0
+NVS.US,D,20140410,000000,66.881,67.03,66.319,66.383,3365677,0
+NVS.US,D,20140411,000000,65.718,66.082,65.392,65.463,2316501,0
+NVS.US,D,20140414,000000,65.947,66.509,65.852,66.383,3371086,0
+NVS.US,D,20140415,000000,66.627,66.809,65.623,66.35,2840601,0
+NVS.US,D,20140416,000000,66.881,66.921,66.526,66.841,1293862,0
+NVS.US,D,20140417,000000,66.796,67.222,66.619,67.049,1224452,0
+NVS.US,D,20140421,000000,67.079,67.705,66.912,67.673,1903346,0
+NVS.US,D,20140422,000000,68.441,68.718,68.243,68.543,2726009,0
+NVS.US,D,20140423,000000,68.83,68.869,68.156,68.237,2330958,0
+NVS.US,D,20140424,000000,66.984,67.198,66.287,66.984,3220047,0
+NVS.US,D,20140425,000000,67.198,67.238,66.691,66.889,1814644,0
+NVS.US,D,20140428,000000,67.864,67.879,66.881,67.594,3079061,0
+NVS.US,D,20140429,000000,67.903,68.568,67.894,68.457,2815446,0
+NVS.US,D,20140430,000000,68.457,68.869,68.299,68.845,2587721,0
+NVS.US,D,20140501,000000,68.821,69.091,68.537,68.893,747657,0
+NVS.US,D,20140502,000000,69.352,69.486,69.035,69.179,1641015,0
+NVS.US,D,20140505,000000,69.035,69.542,68.853,69.504,1243500,0
+NVS.US,D,20140506,000000,69.89,69.93,69.36,69.424,2917452,0
+NVS.US,D,20140507,000000,69.763,69.962,69.533,69.93,1935103,0
+NVS.US,D,20140508,000000,70.112,70.128,69.479,69.613,2943745,0
+NVS.US,D,20140509,000000,70.064,70.231,69.82,70.01,3399169,0
+NVS.US,D,20140512,000000,70.239,70.246,69.954,70.168,3319527,0
+NVS.US,D,20140513,000000,70.168,70.239,69.93,70.056,1659974,0
+NVS.US,D,20140514,000000,70.65,70.888,70.516,70.667,2972930,0
+NVS.US,D,20140515,000000,70.776,71.236,70.659,71.214,5784028,0
+NVS.US,D,20140516,000000,71.267,71.275,70.872,71.174,3373987,0
+NVS.US,D,20140519,000000,70.785,70.912,70.588,70.888,2377796,0
+NVS.US,D,20140520,000000,70.452,70.667,70.263,70.54,1922303,0
+NVS.US,D,20140521,000000,70.713,70.904,70.603,70.863,1797127,0
+NVS.US,D,20140522,000000,70.943,71.323,70.896,71.254,5229602,0
+NVS.US,D,20140523,000000,71.3,71.584,71.19,71.434,2862810,0
+NVS.US,D,20140527,000000,71.459,71.608,71.214,71.491,2972956,0
+NVS.US,D,20140528,000000,71.395,71.474,71.165,71.181,2602833,0
+NVS.US,D,20140529,000000,71.465,71.483,71.197,71.395,685990,0
+NVS.US,D,20140530,000000,70.881,71.347,70.762,71.315,5168578,0
+NVS.US,D,20140602,000000,70.524,70.524,70.074,70.381,2325358,0
+NVS.US,D,20140603,000000,70.484,70.54,70.145,70.381,2130793,0
+NVS.US,D,20140604,000000,70.175,70.231,69.866,70.034,3279049,0
+NVS.US,D,20140605,000000,69.938,70.342,69.812,70.246,1485713,0
+NVS.US,D,20140606,000000,70.595,70.643,70.342,70.484,1348940,0
+NVS.US,D,20140609,000000,70.564,70.737,70.39,70.564,1499499,0
+NVS.US,D,20140610,000000,71.474,71.688,71.275,71.688,2654602,0
+NVS.US,D,20140611,000000,71.197,71.267,70.832,70.881,1297924,0
+NVS.US,D,20140612,000000,70.737,70.888,70.595,70.707,1085224,0
+NVS.US,D,20140613,000000,70.595,70.904,70.509,70.745,820338,0
+NVS.US,D,20140616,000000,71.38,71.623,71.315,71.576,1228007,0
+NVS.US,D,20140617,000000,71.102,71.261,70.928,71.158,1055314,0
+NVS.US,D,20140618,000000,71.315,71.623,71.079,71.584,1119970,0
+NVS.US,D,20140619,000000,71.863,72.021,71.744,71.942,925958,0
+NVS.US,D,20140620,000000,71.869,72.131,71.807,72.044,1242901,0
+NVS.US,D,20140623,000000,71.681,71.695,71.363,71.641,942456,0
+NVS.US,D,20140624,000000,71.965,71.974,71.641,71.688,1107777,0
+NVS.US,D,20140625,000000,71.3,71.57,71.236,71.536,1589052,0
+NVS.US,D,20140626,000000,71.275,71.536,70.936,71.419,1488234,0
+NVS.US,D,20140627,000000,71.372,71.695,71.197,71.57,921293,0
+NVS.US,D,20140630,000000,71.688,71.792,71.434,71.688,1454608,0
+NVS.US,D,20140701,000000,72.267,72.583,72.148,72.432,901571,0
+NVS.US,D,20140702,000000,72.209,72.478,72.083,72.448,603382,0
+NVS.US,D,20140703,000000,72.108,72.425,72.021,72.401,1014361,0
+NVS.US,D,20140707,000000,71.602,71.705,71.427,71.497,1529488,0
+NVS.US,D,20140708,000000,71.584,71.608,70.785,70.888,2302317,0
+NVS.US,D,20140709,000000,70.683,71.355,70.675,71.323,1061097,0
+NVS.US,D,20140710,000000,70.54,71.165,70.54,71.117,1081150,0
+NVS.US,D,20140711,000000,70.372,71.046,70.31,70.888,1155947,0
+NVS.US,D,20140714,000000,71.451,71.608,71.355,71.465,794878,0
+NVS.US,D,20140715,000000,71.736,71.855,71.229,71.38,1302117,0
+NVS.US,D,20140716,000000,71.617,71.617,71.254,71.3,1065032,0
+NVS.US,D,20140717,000000,69.994,70.595,69.789,70.104,2873400,0
+NVS.US,D,20140718,000000,70.152,70.484,69.962,70.334,1932774,0
+NVS.US,D,20140721,000000,70.041,70.42,69.985,70.152,1310270,0
+NVS.US,D,20140722,000000,70.484,70.801,70.42,70.683,1196301,0
+NVS.US,D,20140723,000000,70.484,70.636,70.224,70.492,1288723,0
+NVS.US,D,20140724,000000,70.643,70.754,70.445,70.58,924793,0
+NVS.US,D,20140725,000000,70.295,70.295,69.851,70.01,875368,0
+NVS.US,D,20140728,000000,69.812,69.812,69.289,69.504,1497205,0
+NVS.US,D,20140729,000000,70.074,70.136,69.78,69.851,1065151,0
+NVS.US,D,20140730,000000,70.136,70.184,69.684,70.034,1276598,0
+NVS.US,D,20140731,000000,69.519,69.684,68.845,68.845,1360689,0
+NVS.US,D,20140801,000000,68.18,69.179,68.172,68.812,1740900,0
+NVS.US,D,20140804,000000,69.122,69.122,68.513,68.917,1553461,0
+NVS.US,D,20140805,000000,69.091,69.122,68.378,68.465,1075517,0
+NVS.US,D,20140806,000000,67.54,68.338,67.54,68.212,1138127,0
+NVS.US,D,20140807,000000,67.72,67.84,67.434,67.507,1441472,0
+NVS.US,D,20140808,000000,67.04,67.72,66.849,67.586,1340461,0
+NVS.US,D,20140811,000000,68.188,68.237,67.777,67.817,1105992,0
+NVS.US,D,20140812,000000,67.879,68.369,67.823,68.259,1943814,0
+NVS.US,D,20140813,000000,68.434,68.766,68.228,68.631,789337,0
+NVS.US,D,20140814,000000,69.035,69.21,68.869,69.162,544535,0
+NVS.US,D,20140815,000000,69.472,69.574,68.307,68.838,1100084,0
+NVS.US,D,20140818,000000,69.073,69.384,69.073,69.289,741344,0
+NVS.US,D,20140819,000000,69.866,70.285,69.733,70.184,1126092,0
+NVS.US,D,20140820,000000,70.041,70.437,69.954,70.159,636274,0
+NVS.US,D,20140821,000000,70.46,70.754,70.396,70.437,2507466,0
+NVS.US,D,20140822,000000,70.667,70.745,70.342,70.437,822619,0
+NVS.US,D,20140825,000000,70.342,70.857,70.342,70.564,989536,0
+NVS.US,D,20140826,000000,70.863,71.229,70.817,71.039,1306262,0
+NVS.US,D,20140827,000000,71.465,71.491,71.111,71.267,1411944,0
+NVS.US,D,20140828,000000,70.707,71.165,70.636,71.054,1566193,0
+NVS.US,D,20140829,000000,71.102,71.261,70.881,71.141,1202215,0
+NVS.US,D,20140902,000000,73.604,74.215,73.54,74.207,7021081,0
+NVS.US,D,20140903,000000,74.926,74.96,74.555,74.601,2036821,0
+NVS.US,D,20140904,000000,74.286,74.348,73.627,73.905,1982100,0
+NVS.US,D,20140905,000000,73.525,73.977,73.429,73.858,1766176,0
+NVS.US,D,20140908,000000,73.85,74.119,73.699,73.865,1626356,0
+NVS.US,D,20140909,000000,74.34,74.634,74.198,74.3,1414485,0
+NVS.US,D,20140910,000000,74.127,74.514,74.071,74.443,981133,0
+NVS.US,D,20140911,000000,74.547,74.792,74.428,74.72,1197357,0
+NVS.US,D,20140912,000000,74.255,74.333,73.944,74.247,1364182,0
+NVS.US,D,20140915,000000,74.15,74.745,74.078,74.578,864004,0
+NVS.US,D,20140916,000000,74.39,74.911,74.198,74.737,1035169,0
+NVS.US,D,20140917,000000,75.21,75.623,74.92,75.006,1319638,0
+NVS.US,D,20140918,000000,74.578,75.069,74.555,75.069,971868,0
+NVS.US,D,20140919,000000,74.31,74.569,74.15,74.357,3107457,0
+NVS.US,D,20140922,000000,74.76,74.8,74.096,74.484,1596219,0
+NVS.US,D,20140923,000000,73.977,74.277,73.929,73.968,2471246,0
+NVS.US,D,20140924,000000,73.96,74.166,73.659,74.065,3590601,0
+NVS.US,D,20140925,000000,74.048,74.15,73.588,73.614,2247527,0
+NVS.US,D,20140926,000000,73.803,74.048,73.406,73.787,1442147,0
+NVS.US,D,20140929,000000,74.056,74.325,73.905,74.087,1054708,0
+NVS.US,D,20140930,000000,74.468,74.943,74.428,74.538,2438839,0
+NVS.US,D,20141001,000000,74.832,74.839,73.684,73.818,2422628,0
+NVS.US,D,20141002,000000,74.404,74.404,73.351,73.675,2275264,0
+NVS.US,D,20141003,000000,72.82,73.366,72.774,73.144,2035500,0
+NVS.US,D,20141006,000000,73.161,73.462,72.97,73.319,1273103,0
+NVS.US,D,20141007,000000,71.633,71.752,71.015,71.054,2693101,0
+NVS.US,D,20141008,000000,70.437,71.926,70.42,71.869,1698459,0
+NVS.US,D,20141009,000000,71.536,71.711,70.381,70.5,1752465,0
+NVS.US,D,20141010,000000,70.017,70.231,69.439,69.439,2119721,0
+NVS.US,D,20141013,000000,70.159,70.32,69.107,69.17,2616937,0
+NVS.US,D,20141014,000000,69.185,69.558,68.734,68.789,2025834,0
+NVS.US,D,20141015,000000,68.409,68.537,67.064,68.276,2555757,0
+NVS.US,D,20141016,000000,66.731,67.807,66.651,67.324,3958162,0
+NVS.US,D,20141017,000000,68.489,69.082,68.14,68.6,2055358,0
+NVS.US,D,20141020,000000,68.561,69.676,68.489,69.604,2169923,0
+NVS.US,D,20141021,000000,69.376,70.224,69.28,70.168,1666582,0
+NVS.US,D,20141022,000000,70.184,70.54,69.834,69.842,1867950,0
+NVS.US,D,20141023,000000,70.595,70.928,70.372,70.667,1348582,0
+NVS.US,D,20141024,000000,71.117,71.483,71.022,71.386,778872,0
+NVS.US,D,20141027,000000,71.174,71.752,71.125,71.434,1024939,0
+NVS.US,D,20141028,000000,73.39,73.415,72.774,73.13,2346536,0
+NVS.US,D,20141029,000000,72.606,72.9,72.044,72.306,1206118,0
+NVS.US,D,20141030,000000,71.831,73.035,71.267,72.813,1066893,0
+NVS.US,D,20141031,000000,73.185,73.588,73.044,73.398,1221157,0
+NVS.US,D,20141103,000000,72.639,72.732,72.203,72.614,1360106,0
+NVS.US,D,20141104,000000,72.907,73.025,72.315,72.797,1159958,0
+NVS.US,D,20141105,000000,73.565,73.588,73.122,73.351,1046318,0
+NVS.US,D,20141106,000000,72.963,73.327,72.797,72.875,1029282,0
+NVS.US,D,20141107,000000,72.6,72.75,72.209,72.662,1385475,0
+NVS.US,D,20141110,000000,73.098,73.36,72.764,73.351,1052482,0
+NVS.US,D,20141111,000000,73.264,73.495,72.939,73.462,1250329,0
+NVS.US,D,20141112,000000,73.319,73.746,73.232,73.374,807586,0
+NVS.US,D,20141113,000000,74.175,74.911,74.159,74.737,1569011,0
+NVS.US,D,20141114,000000,74.247,74.555,73.985,74.396,1622272,0
+NVS.US,D,20141117,000000,74.514,75.031,74.468,74.737,1352680,0
+NVS.US,D,20141118,000000,75.283,75.86,75.204,75.687,1288131,0
+NVS.US,D,20141119,000000,75.687,76.036,75.385,75.807,1699718,0
+NVS.US,D,20141120,000000,75.536,75.71,75.283,75.442,794193,0
+NVS.US,D,20141121,000000,75.117,75.283,74.926,75.21,1787485,0
+NVS.US,D,20141124,000000,75.101,75.315,74.886,75.045,959255,0
+NVS.US,D,20141125,000000,75.014,75.307,74.911,75.259,2267914,0
+NVS.US,D,20141126,000000,75.307,75.814,75.283,75.671,1013558,0
+NVS.US,D,20141128,000000,76.422,76.789,76.359,76.533,562883,0
+NVS.US,D,20141201,000000,76.693,76.731,76.201,76.328,1125218,0
+NVS.US,D,20141202,000000,75.315,76.099,75.149,76.004,3293740,0
+NVS.US,D,20141203,000000,75.663,75.894,75.259,75.75,2085057,0
+NVS.US,D,20141204,000000,75.846,76.178,75.536,75.837,1682826,0
+NVS.US,D,20141205,000000,75.545,76.059,75.457,75.885,931738,0
+NVS.US,D,20141208,000000,75.774,76.043,75.695,75.837,828813,0
+NVS.US,D,20141209,000000,75.235,75.362,74.182,74.705,1898121,0
+NVS.US,D,20141210,000000,75.235,75.251,74.484,74.627,1830840,0
+NVS.US,D,20141211,000000,74.65,75.267,74.569,74.705,1215151,0
+NVS.US,D,20141212,000000,74.926,75.045,74.056,74.056,2028121,0
+NVS.US,D,20141215,000000,73.765,73.938,72.496,72.566,1510245,0
+NVS.US,D,20141216,000000,72.209,73.509,72.148,72.576,1731527,0
+NVS.US,D,20141217,000000,72.606,73.39,72.44,73.082,2615318,0
+NVS.US,D,20141218,000000,74.166,74.886,73.985,74.886,1610520,0
+NVS.US,D,20141219,000000,74.76,75.229,74.436,74.92,2011723,0
+NVS.US,D,20141222,000000,75.442,75.655,75.251,75.465,1561599,0
+NVS.US,D,20141223,000000,74.973,75.092,73.525,73.842,2493386,0
+NVS.US,D,20141224,000000,73.874,74.468,73.874,74.365,595288,0
+NVS.US,D,20141226,000000,74.618,74.705,74.261,74.514,492803,0
+NVS.US,D,20141229,000000,74.509,74.688,74.182,74.325,1582174,0
+NVS.US,D,20141230,000000,73.977,74.136,73.621,73.81,797872,0
+NVS.US,D,20141231,000000,73.874,74.294,73.273,73.374,1164993,0
+NVS.US,D,20150102,000000,73.509,73.684,72.86,73.049,914187,0
+NVS.US,D,20150105,000000,73.985,73.999,72.995,73.21,1740152,0
+NVS.US,D,20150106,000000,73.153,73.429,72.044,72.591,1490276,0
+NVS.US,D,20150107,000000,72.337,73.09,72.257,72.907,1808645,0
+NVS.US,D,20150108,000000,74.569,75.758,74.436,75.442,2440558,0
+NVS.US,D,20150109,000000,76.384,76.662,75.807,76.115,2497210,0
+NVS.US,D,20150112,000000,76.02,76.099,75.378,75.607,1597928,0
+NVS.US,D,20150113,000000,76.502,76.906,75.758,76.305,2181624,0
+NVS.US,D,20150114,000000,76.391,76.868,76.194,76.662,2769137,0
+NVS.US,D,20150115,000000,78.173,79.837,77.153,79.646,13955365,0
+NVS.US,D,20150116,000000,78.823,80.146,78.3,79.939,10848377,0
+NVS.US,D,20150120,000000,81.19,81.239,79.724,80.359,3595738,0
+NVS.US,D,20150121,000000,78.871,79.101,77.683,78.197,7760287,0
+NVS.US,D,20150122,000000,76.099,76.899,75.908,76.683,3867361,0
+NVS.US,D,20150123,000000,77.579,77.649,76.582,76.709,2376548,0
+NVS.US,D,20150126,000000,77.618,77.618,76.059,76.408,5828719,0
+NVS.US,D,20150127,000000,77.984,78.823,77.611,78.341,3955658,0
+NVS.US,D,20150128,000000,77.943,78.452,76.834,76.899,2363343,0
+NVS.US,D,20150129,000000,77.769,78.561,77.548,78.522,2444109,0
+NVS.US,D,20150130,000000,77.524,78.015,77.119,77.128,1873666,0
+NVS.US,D,20150202,000000,77.001,77.334,76.298,77.326,1943781,0
+NVS.US,D,20150203,000000,77.24,77.334,76.44,77.136,1706054,0
+NVS.US,D,20150204,000000,78.387,78.474,77.492,77.723,3049457,0
+NVS.US,D,20150205,000000,77.166,77.437,76.67,77.437,3087638,0
+NVS.US,D,20150206,000000,78.727,78.982,77.84,78.197,3313459,0
+NVS.US,D,20150209,000000,80.977,81.956,80.882,81.135,5492906,0
+NVS.US,D,20150210,000000,80.755,81.036,80.334,80.986,3333259,0
+NVS.US,D,20150211,000000,80.312,81.036,80.288,80.992,2168981,0
+NVS.US,D,20150212,000000,79.545,81.061,79.487,81.061,2302796,0
+NVS.US,D,20150213,000000,80.746,81.183,80.556,80.929,1927619,0
+NVS.US,D,20150217,000000,80.85,81.008,80.367,80.967,1937319,0
+NVS.US,D,20150218,000000,80.92,81.052,80.303,80.905,1540465,0
+NVS.US,D,20150219,000000,81.008,81.321,80.771,80.967,1175742,0
+NVS.US,D,20150220,000000,80.233,81.418,80.073,81.248,1374098,0
+NVS.US,D,20150223,000000,81.778,81.882,81.15,81.565,1704978,0
+NVS.US,D,20150224,000000,80.945,81.557,80.811,81.288,2089802,0
+NVS.US,D,20150225,000000,81.248,81.541,80.811,81.28,1261819,0
+NVS.US,D,20150226,000000,80.992,81.565,80.865,81.565,1147574,0
+NVS.US,D,20150227,000000,81.565,81.768,81.069,81.085,1073147,0
+NVS.US,D,20150302,000000,81.311,81.793,81.116,81.484,1254744,0
+NVS.US,D,20150303,000000,81.427,81.678,80.523,80.661,1559804,0
+NVS.US,D,20150304,000000,80.116,80.791,79.547,80.645,1557101,0
+NVS.US,D,20150305,000000,80.735,81.02,80.19,80.572,1840054,0
+NVS.US,D,20150306,000000,79.724,80.214,79.277,79.358,1502452,0
+NVS.US,D,20150309,000000,79.318,79.936,79.073,79.79,1429378,0
+NVS.US,D,20150310,000000,78.593,78.756,78.015,78.333,3268573,0
+NVS.US,D,20150311,000000,78.219,78.61,77.959,78.333,2463434,0
+NVS.US,D,20150312,000000,78.676,79.073,78.349,79.017,3158291,0
+NVS.US,D,20150313,000000,78.431,79.073,78.283,79.017,2717772,0
+NVS.US,D,20150316,000000,79.213,80.044,79.179,79.701,1649332,0
+NVS.US,D,20150317,000000,79.44,79.717,79.027,79.475,1418816,0
+NVS.US,D,20150318,000000,80.018,81.842,79.896,81.753,2252448,0
+NVS.US,D,20150319,000000,80.897,81.557,80.897,81.321,1176392,0
+NVS.US,D,20150320,000000,83.055,83.276,82.436,82.795,2594349,0
+NVS.US,D,20150323,000000,83.307,83.789,82.974,83.349,1950338,0
+NVS.US,D,20150324,000000,83.757,83.936,82.941,82.965,1804931,0
+NVS.US,D,20150325,000000,83.324,83.479,81.678,81.719,1595418,0
+NVS.US,D,20150326,000000,81.411,81.418,80.654,81.069,1208690,0
+NVS.US,D,20150327,000000,81.353,81.916,81.305,81.753,1391677,0
+NVS.US,D,20150330,000000,81.759,82.697,81.705,82.494,1377064,0
+NVS.US,D,20150331,000000,80.465,81.183,80.294,80.294,2166909,0
+NVS.US,D,20150401,000000,81.451,81.526,80.548,81.311,1726086,0
+NVS.US,D,20150402,000000,81.728,81.916,81.158,81.248,1322289,0
+NVS.US,D,20150406,000000,81.199,81.866,81.044,81.631,869490,0
+NVS.US,D,20150407,000000,82.875,83.366,82.38,82.502,1405174,0
+NVS.US,D,20150408,000000,82.981,83.08,82.207,82.6,1605611,0
+NVS.US,D,20150409,000000,83.544,83.641,83.104,83.519,1703660,0
+NVS.US,D,20150410,000000,84.131,84.524,83.967,84.346,2735828,0
+NVS.US,D,20150413,000000,83.601,83.904,83.169,83.332,2252081,0
+NVS.US,D,20150414,000000,83.789,84.269,83.666,84.065,1218762,0
+NVS.US,D,20150415,000000,84.163,84.294,83.561,84.048,1376297,0
+NVS.US,D,20150416,000000,83.862,84.482,83.715,84.122,1153791,0
+NVS.US,D,20150417,000000,83.551,83.715,82.949,83.429,1528118,0
+NVS.US,D,20150420,000000,83.446,83.748,83.137,83.251,1517329,0
+NVS.US,D,20150421,000000,84.93,85.226,84.667,84.743,1893706,0
+NVS.US,D,20150422,000000,84.185,84.524,84.008,84.236,1749419,0
+NVS.US,D,20150423,000000,85.581,86.165,84.777,85.902,2068726,0
+NVS.US,D,20150424,000000,85.115,85.319,84.642,84.913,1008298,0
+NVS.US,D,20150427,000000,85.478,85.902,84.574,84.608,1748805,0
+NVS.US,D,20150428,000000,84.202,85.09,83.789,84.642,1442888,0
+NVS.US,D,20150429,000000,84.236,85.47,83.544,83.658,2133692,0
+NVS.US,D,20150430,000000,83.406,84.017,82.763,82.893,1598857,0
+NVS.US,D,20150501,000000,83.129,84.279,83.129,84.155,1234358,0
+NVS.US,D,20150504,000000,84.089,84.473,83.967,84.362,1605243,0
+NVS.US,D,20150505,000000,84.853,84.904,83.08,83.193,1600699,0
+NVS.US,D,20150506,000000,83.169,83.715,82.429,82.754,1544813,0
+NVS.US,D,20150507,000000,82.875,83.161,82.591,82.704,1372475,0
+NVS.US,D,20150508,000000,83.616,84.279,83.61,83.805,1104547,0
+NVS.US,D,20150511,000000,82.981,83.871,82.965,83.397,1192234,0
+NVS.US,D,20150512,000000,83.283,83.675,83.007,83.381,1389090,0
+NVS.US,D,20150513,000000,83.763,84.122,83.511,83.601,1159689,0
+NVS.US,D,20150514,000000,84.803,84.853,84.26,84.6,1195428,0
+NVS.US,D,20150515,000000,84.081,84.642,83.845,84.482,1414277,0
+NVS.US,D,20150518,000000,84.979,85.132,84.488,84.734,1377134,0
+NVS.US,D,20150519,000000,84.6,84.913,84.446,84.524,926353,0
+NVS.US,D,20150520,000000,84.017,84.498,83.911,84.279,1209060,0
+NVS.US,D,20150521,000000,85.09,85.581,84.887,85.327,1735789,0
+NVS.US,D,20150522,000000,84.65,85.141,84.531,84.566,757858,0
+NVS.US,D,20150526,000000,83.951,83.967,82.868,82.9,1406236,0
+NVS.US,D,20150527,000000,83.731,84.456,83.666,84.304,981372,0
+NVS.US,D,20150528,000000,84.582,84.955,84.279,84.887,813284,0
+NVS.US,D,20150529,000000,84.76,85.141,83.267,83.65,2639299,0
+NVS.US,D,20150601,000000,84.549,84.617,83.689,84.098,1198752,0
+NVS.US,D,20150602,000000,83.944,84.171,83.658,83.821,1023942,0
+NVS.US,D,20150603,000000,84.473,84.997,84.321,84.432,1054196,0
+NVS.US,D,20150604,000000,83.958,84.591,83.537,83.911,1058250,0
+NVS.US,D,20150605,000000,82.094,82.786,81.956,82.615,1613102,0
+NVS.US,D,20150608,000000,82.494,82.812,82.234,82.6,1184006,0
+NVS.US,D,20150609,000000,81.842,82.126,81.591,81.866,1241599,0
+NVS.US,D,20150610,000000,83.137,83.781,82.778,83.568,1520113,0
+NVS.US,D,20150611,000000,83.708,83.854,83.063,83.675,1006402,0
+NVS.US,D,20150612,000000,83.137,83.227,82.655,82.909,921072,0
+NVS.US,D,20150615,000000,80.783,81.656,80.645,81.517,1768211,0
+NVS.US,D,20150616,000000,82.494,82.704,82.004,82.412,1598120,0
+NVS.US,D,20150617,000000,82.086,82.477,81.808,82.323,1259657,0
+NVS.US,D,20150618,000000,81.998,83.063,81.964,82.697,1636682,0
+NVS.US,D,20150619,000000,82.225,82.298,81.28,81.581,3216995,0
+NVS.US,D,20150622,000000,82.917,83.577,82.746,83.153,1569751,0
+NVS.US,D,20150623,000000,83.601,83.951,83.502,83.689,1227000,0
+NVS.US,D,20150624,000000,82.6,83.479,82.6,82.754,1092023,0
+NVS.US,D,20150625,000000,82.51,82.812,81.988,82.094,1217411,0
+NVS.US,D,20150626,000000,81.833,82.102,81.15,81.361,1856019,0
+NVS.US,D,20150629,000000,81.207,81.377,80.157,80.23,2044777,0
+NVS.US,D,20150630,000000,80.996,80.996,79.676,80.074,6858115,0
+NVS.US,D,20150701,000000,80.124,80.841,79.977,80.221,8070303,0
+NVS.US,D,20150702,000000,81.298,81.402,80.906,81.265,4606583,0
+NVS.US,D,20150706,000000,79.424,80.596,79.343,80.303,2407312,0
+NVS.US,D,20150707,000000,80.329,80.873,79.302,80.75,3100694,0
+NVS.US,D,20150708,000000,80.955,81.239,80.41,80.637,2040725,0
+NVS.US,D,20150709,000000,82.249,82.533,81.418,81.444,2044900,0
+NVS.US,D,20150710,000000,84.574,84.642,83.862,84.048,3044692,0
+NVS.US,D,20150713,000000,85.15,85.217,84.482,84.777,2856671,0
+NVS.US,D,20150714,000000,85.581,86.309,85.445,86.249,2250997,0
+NVS.US,D,20150715,000000,85.624,85.673,84.701,84.895,2573347,0
+NVS.US,D,20150716,000000,85.97,86.393,85.851,86.165,2046742,0
+NVS.US,D,20150717,000000,85.631,86.155,85.598,86.155,1526645,0
+NVS.US,D,20150720,000000,86.909,86.993,86.064,86.409,2736072,0
+NVS.US,D,20150721,000000,85.157,85.327,83.771,84.446,3835955,0
+NVS.US,D,20150722,000000,83.634,83.698,82.243,82.485,3743110,0
+NVS.US,D,20150723,000000,84.362,84.362,83.601,83.911,3203241,0
+NVS.US,D,20150724,000000,84.114,84.202,82.714,82.893,1597997,0
+NVS.US,D,20150727,000000,83.446,83.463,82.485,82.681,2080270,0
+NVS.US,D,20150728,000000,83.234,83.715,82.844,83.698,1710983,0
+NVS.US,D,20150729,000000,84.355,84.667,84.26,84.432,1832810,0
+NVS.US,D,20150730,000000,83.917,84.163,83.342,84.017,1201690,0
+NVS.US,D,20150731,000000,85.09,85.293,84.362,84.482,1814020,0
+NVS.US,D,20150803,000000,85.064,85.099,84.362,84.979,2362558,0
+NVS.US,D,20150804,000000,84.819,84.913,84.131,84.336,2564017,0
+NVS.US,D,20150805,000000,83.763,84.397,83.731,84.073,2533561,0
+NVS.US,D,20150806,000000,84.131,84.244,83.112,83.324,1632083,0
+NVS.US,D,20150807,000000,82.851,83.283,82.494,83.227,1360362,0
+NVS.US,D,20150810,000000,83.21,84.065,83.202,83.871,920703,0
+NVS.US,D,20150811,000000,83.904,83.967,82.885,83.137,1402073,0
+NVS.US,D,20150812,000000,82.795,83.219,82.013,83.096,1807142,0
+NVS.US,D,20150813,000000,83.186,83.421,82.875,83.178,1231410,0
+NVS.US,D,20150814,000000,83.429,83.544,83.08,83.446,1237797,0
+NVS.US,D,20150817,000000,83.488,84.185,83.096,84.106,1269359,0
+NVS.US,D,20150818,000000,84.171,84.346,83.845,84.048,1168654,0
+NVS.US,D,20150819,000000,83.813,84.163,83.251,83.871,1065618,0
+NVS.US,D,20150820,000000,83.015,83.153,81.948,81.956,1250691,0
+NVS.US,D,20150821,000000,80.897,81.451,79.416,79.44,2441452,0
+NVS.US,D,20150824,000000,77.209,79.773,74.922,77.201,6656844,0
+NVS.US,D,20150825,000000,80.239,80.254,77.356,77.47,3292153,0
+NVS.US,D,20150826,000000,79.447,79.447,77.119,79.09,6642642,0
+NVS.US,D,20150827,000000,79.724,80.589,79.351,80.319,2452136,0
+NVS.US,D,20150828,000000,79.351,80.148,79.246,80.084,1821878,0
+NVS.US,D,20150831,000000,79.79,80.018,79.017,79.163,2648388,0
+NVS.US,D,20150901,000000,77.543,77.804,76.868,77.095,2280326,0
+NVS.US,D,20150902,000000,77.453,77.853,76.81,77.844,4274261,0
+NVS.US,D,20150903,000000,78.364,78.504,77.47,77.648,2650107,0
+NVS.US,D,20150904,000000,77.006,77.363,76.386,76.989,2782002,0
+NVS.US,D,20150908,000000,78.154,78.52,77.6,78.364,1675122,0
+NVS.US,D,20150909,000000,79.807,79.887,77.901,78.015,1736770,0
+NVS.US,D,20150910,000000,78.584,78.959,78.178,78.389,2252350,0
+NVS.US,D,20150911,000000,77.462,78.651,77.462,78.617,1068566,0
+NVS.US,D,20150914,000000,77.942,78.055,77.444,77.86,1304973,0
+NVS.US,D,20150915,000000,78.007,78.578,77.829,78.48,1301903,0
+NVS.US,D,20150916,000000,79.027,79.734,78.812,79.578,2095252,0
+NVS.US,D,20150917,000000,79.017,80.572,79.017,79.766,1344845,0
+NVS.US,D,20150918,000000,79.065,79.693,78.552,78.7,1737508,0
+NVS.US,D,20150921,000000,79.351,79.497,77.73,78.055,2036674,0
+NVS.US,D,20150922,000000,76.045,76.257,75.011,75.589,3352820,0
+NVS.US,D,20150923,000000,75.597,75.792,75.1,75.246,3324945,0
+NVS.US,D,20150924,000000,75.158,75.272,74.237,74.75,2349806,0
+NVS.US,D,20150925,000000,76.46,76.558,73.977,74.351,3423929,0
+NVS.US,D,20150928,000000,75.417,75.417,72.772,73.145,2915099,0
+NVS.US,D,20150929,000000,72.584,73.561,72.38,72.894,2455822,0
+NVS.US,D,20150930,000000,74.88,74.962,74.269,74.848,2189815,0
+NVS.US,D,20151001,000000,75.173,75.255,73.968,74.832,1852458,0
+NVS.US,D,20151002,000000,74.269,75.947,74.032,75.947,1843985,0
+NVS.US,D,20151005,000000,76.345,76.947,76.345,76.705,1881665,0
+NVS.US,D,20151006,000000,76.737,76.933,75.49,76.029,2760265,0
+NVS.US,D,20151007,000000,74.75,75.443,74.254,74.588,3832639,0
+NVS.US,D,20151008,000000,74.643,75.49,74.375,75.41,2730299,0
+NVS.US,D,20151009,000000,75.165,75.369,74.457,74.832,2082234,0
+NVS.US,D,20151012,000000,74.612,75.377,74.612,75.198,1345681,0
+NVS.US,D,20151013,000000,74.928,75.108,74.058,74.115,1552557,0
+NVS.US,D,20151014,000000,74.661,75.262,74.538,74.995,2564877,0
+NVS.US,D,20151015,000000,75.223,76.436,75.223,76.426,1971584,0
+NVS.US,D,20151016,000000,76.947,77.444,76.892,77.38,1522469,0
+NVS.US,D,20151019,000000,76.989,77.054,76.28,76.64,1469291,0
+NVS.US,D,20151020,000000,76.313,76.313,74.977,75.183,1062071,0
+NVS.US,D,20151021,000000,75.084,75.189,73.862,74.579,1969375,0
+NVS.US,D,20151022,000000,74.172,75.467,73.911,75.262,2398101,0
+NVS.US,D,20151023,000000,75.255,76.199,75.183,75.71,3205205,0
+NVS.US,D,20151026,000000,75.213,75.729,74.922,75.158,2185641,0
+NVS.US,D,20151027,000000,73.358,74.155,73.219,73.398,3301242,0
+NVS.US,D,20151028,000000,74.758,74.815,73.251,74.141,2948533,0
+NVS.US,D,20151029,000000,73.552,74.261,73.521,74.067,1708159,0
+NVS.US,D,20151030,000000,74.091,74.507,73.634,73.634,1429011,0
+NVS.US,D,20151102,000000,73.839,74.22,73.765,74.131,1186079,0
+NVS.US,D,20151103,000000,73.43,73.644,73.163,73.455,2013585,0
+NVS.US,D,20151104,000000,73.87,73.936,72.901,73.195,3168924,0
+NVS.US,D,20151105,000000,74.074,74.074,73.235,73.512,1517926,0
+NVS.US,D,20151106,000000,73.324,73.333,72.657,72.983,1678805,0
+NVS.US,D,20151109,000000,72.185,72.486,71.851,72.087,1423209,0
+NVS.US,D,20151110,000000,71.444,72.071,71.363,71.941,1970110,0
+NVS.US,D,20151111,000000,72.348,72.445,71.541,71.631,2183431,0
+NVS.US,D,20151112,000000,70.85,71.567,70.728,70.728,2560332,0
+NVS.US,D,20151113,000000,69.897,70.605,69.848,70.255,1978953,0
+NVS.US,D,20151116,000000,70.524,70.948,70.459,70.883,1687280,0
+NVS.US,D,20151117,000000,71.209,71.974,71.126,71.184,2716914,0
+NVS.US,D,20151118,000000,71.819,72.153,71.313,72.037,4280402,0
+NVS.US,D,20151119,000000,72.478,72.577,72.015,72.12,1566067,0
+NVS.US,D,20151120,000000,72.429,72.592,71.915,71.941,1438591,0
+NVS.US,D,20151123,000000,71.093,71.321,70.491,70.557,1916687,0
+NVS.US,D,20151124,000000,69.946,70.646,69.889,70.353,1997744,0
+NVS.US,D,20151125,000000,70.613,70.622,69.986,69.986,2286345,0
+NVS.US,D,20151127,000000,70.395,70.622,69.791,69.897,1629681,0
+NVS.US,D,20151130,000000,69.824,70.036,69.368,69.408,2095129,0
+NVS.US,D,20151201,000000,70.125,70.149,69.441,69.986,1861262,0
+NVS.US,D,20151202,000000,69.579,69.776,69.009,69.229,2277533,0
+NVS.US,D,20151203,000000,70.027,70.108,68.627,68.854,3946050,0
+NVS.US,D,20151204,000000,69.359,70.297,69.261,70.206,3021972,0
+NVS.US,D,20151207,000000,70.191,70.28,69.571,69.685,2383116,0
+NVS.US,D,20151208,000000,69.279,69.579,68.806,69.188,3556168,0
+NVS.US,D,20151209,000000,69.067,69.214,68.123,68.366,3099220,0
+NVS.US,D,20151210,000000,69.376,69.905,68.985,69.296,3200907,0
+NVS.US,D,20151211,000000,69.261,69.685,68.685,68.822,3205082,0
+NVS.US,D,20151214,000000,68.953,69.196,68.204,68.854,2456770,0
+NVS.US,D,20151215,000000,69.026,69.757,69.018,69.441,2020832,0
+NVS.US,D,20151216,000000,70.353,70.557,69.562,70.443,2382996,0
+NVS.US,D,20151217,000000,70.043,70.582,69.408,69.456,2330924,0
+NVS.US,D,20151218,000000,69.475,69.873,68.994,69.026,2709054,0
+NVS.US,D,20151221,000000,69.466,69.611,68.57,68.953,1710736,0
+NVS.US,D,20151222,000000,69.368,69.391,68.699,69.091,1707289,0
+NVS.US,D,20151223,000000,69.431,70.605,69.416,70.548,2728335,0
+NVS.US,D,20151224,000000,70.264,70.728,70.264,70.41,1077537,0
+NVS.US,D,20151228,000000,71.053,71.053,70.463,70.638,2113584,0
+NVS.US,D,20151229,000000,71.55,71.787,71.412,71.696,2249339,0
+NVS.US,D,20151230,000000,72.03,72.056,71.272,71.272,1947728,0
+NVS.US,D,20151231,000000,70.377,70.712,70.043,70.059,1279507,0
+NVS.US,D,20160104,000000,69.694,69.856,68.781,69.824,2807297,0
+NVS.US,D,20160105,000000,69.416,70.239,69.384,70.198,3208866,0
+NVS.US,D,20160106,000000,68.839,69.425,68.839,69.237,3361441,0
+NVS.US,D,20160107,000000,68.333,68.765,68.082,68.35,2847719,0
+NVS.US,D,20160108,000000,67.893,67.991,66.265,66.413,2584693,0
+NVS.US,D,20160111,000000,66.796,66.827,65.654,66.478,4351637,0
+NVS.US,D,20160112,000000,67.079,67.291,66.208,66.966,1947451,0
+NVS.US,D,20160113,000000,67.308,67.455,66.012,66.03,2742879,0
+NVS.US,D,20160114,000000,66.649,67.626,66.143,67.34,3573509,0
+NVS.US,D,20160115,000000,65.232,66.053,64.808,65.328,2701564,0
+NVS.US,D,20160119,000000,66.469,66.55,65.387,65.947,3227803,0
+NVS.US,D,20160120,000000,65.197,66.012,64.092,65.541,2649356,0
+NVS.US,D,20160121,000000,65.142,65.306,64.546,65.027,3245584,0
+NVS.US,D,20160122,000000,66.395,67.116,66.29,66.966,2750223,0
+NVS.US,D,20160125,000000,66.413,67.048,66.143,66.46,2842689,0
+NVS.US,D,20160126,000000,66.909,67.39,66.46,67.291,3141021,0
+NVS.US,D,20160127,000000,64.89,65.003,63.187,63.668,5543677,0
+NVS.US,D,20160128,000000,62.836,62.918,61.592,62.325,4067369,0
+NVS.US,D,20160129,000000,61.945,63.497,61.925,63.488,4487236,0
+NVS.US,D,20160201,000000,62.958,63.179,62.406,62.918,2292972,0
+NVS.US,D,20160202,000000,62.08,62.153,61.55,61.746,3595494,0
+NVS.US,D,20160203,000000,62.097,62.3,61.175,62.3,2724805,0
+NVS.US,D,20160204,000000,60.858,61.592,60.664,61.121,2727058,0
+NVS.US,D,20160205,000000,61.038,61.135,60.231,60.525,2832353,0
+NVS.US,D,20160208,000000,59.392,59.825,58.986,59.588,3477313,0
+NVS.US,D,20160209,000000,58.84,59.612,58.548,59.132,3319130,0
+NVS.US,D,20160210,000000,59.8,60.354,59.383,59.434,3368451,0
+NVS.US,D,20160211,000000,58.881,59.104,58.263,58.79,2894878,0
+NVS.US,D,20160212,000000,58.913,59.243,58.488,59.198,2607552,0
+NVS.US,D,20160216,000000,59.164,59.947,59.013,59.679,4452687,0
+NVS.US,D,20160217,000000,59.654,60.052,59.425,59.971,3846613,0
+NVS.US,D,20160218,000000,60.582,60.623,59.88,60.02,4035390,0
+NVS.US,D,20160219,000000,60.068,60.265,59.727,60.02,2446926,0
+NVS.US,D,20160222,000000,60.225,60.631,60.175,60.443,2958647,0
+NVS.US,D,20160223,000000,60.41,60.615,59.946,59.971,2840349,0
+NVS.US,D,20160224,000000,59.855,60.822,59.76,60.667,3205654,0
+NVS.US,D,20160225,000000,60.827,61.462,60.785,61.402,2599944,0
+NVS.US,D,20160226,000000,61.419,61.428,60.929,60.937,3643175,0
+NVS.US,D,20160229,000000,60.454,60.962,60.116,60.159,2530270,0
+NVS.US,D,20160301,000000,61.013,61.673,60.691,61.621,3099643,0
+NVS.US,D,20160302,000000,61.386,62.188,61.344,62.121,3002038,0
+NVS.US,D,20160303,000000,61.588,61.774,61.351,61.716,3101778,0
+NVS.US,D,20160304,000000,61.039,61.351,60.734,61.081,2541101,0
+NVS.US,D,20160307,000000,60.674,61.564,60.555,61.317,2462629,0
+NVS.US,D,20160308,000000,61.344,61.537,61.055,61.089,1938230,0
+NVS.US,D,20160309,000000,61.192,61.419,61.013,61.268,1482307,0
+NVS.US,D,20160310,000000,62.274,62.782,61.564,62.069,4158840,0
+NVS.US,D,20160311,000000,62.274,63.001,62.207,62.976,1999122,0
+NVS.US,D,20160314,000000,62.713,62.773,62.359,62.383,1739102,0
+NVS.US,D,20160315,000000,62.069,62.146,61.529,61.673,4092007,0
+NVS.US,D,20160316,000000,61.368,62.138,61.268,62.003,2203254,0
+NVS.US,D,20160317,000000,61.698,62.221,61.555,61.993,2312577,0
+NVS.US,D,20160318,000000,60.945,61.503,60.929,61.487,3990308,0
+NVS.US,D,20160321,000000,61.8,62.476,61.792,62.332,2235604,0
+NVS.US,D,20160322,000000,62.197,63.179,62.163,62.933,2036447,0
+NVS.US,D,20160323,000000,63.33,63.34,62.392,62.527,3240511,0
+NVS.US,D,20160324,000000,62.003,62.155,61.664,62.013,1609038,0
+NVS.US,D,20160328,000000,62.18,62.274,61.555,61.868,1571191,0
+NVS.US,D,20160329,000000,60.573,61.268,60.159,61.216,4481751,0
+NVS.US,D,20160330,000000,61.31,61.716,61.207,61.377,3161358,0
+NVS.US,D,20160331,000000,61.402,61.665,61.249,61.283,2299710,0
+NVS.US,D,20160401,000000,59.144,60.531,59.13,60.403,3798860,0
+NVS.US,D,20160404,000000,61.377,61.765,61.293,61.529,2687685,0
+NVS.US,D,20160405,000000,61.13,61.529,60.886,61.419,3418303,0
+NVS.US,D,20160406,000000,61.901,63.634,61.893,63.543,4137438,0
+NVS.US,D,20160407,000000,63.593,63.746,63.154,63.382,2420737,0
+NVS.US,D,20160408,000000,63.577,63.991,63.415,63.635,1748408,0
+NVS.US,D,20160411,000000,63.906,63.996,63.501,63.543,2480617,0
+NVS.US,D,20160412,000000,63.171,63.712,62.696,63.61,1949511,0
+NVS.US,D,20160413,000000,63.479,63.966,63.279,63.83,1478665,0
+NVS.US,D,20160414,000000,64.111,64.482,63.916,64.373,1866407,0
+NVS.US,D,20160415,000000,63.771,64.075,63.568,63.999,2472059,0
+NVS.US,D,20160418,000000,64.151,64.913,64.117,64.549,1985504,0
+NVS.US,D,20160419,000000,65.073,65.463,64.821,65.108,2430816,0
+NVS.US,D,20160420,000000,64.913,64.981,64.338,64.793,2089234,0
+NVS.US,D,20160421,000000,64.676,65.057,64.302,64.532,1911220,0
+NVS.US,D,20160422,000000,64.498,64.737,64.302,64.702,4579065,0
+NVS.US,D,20160425,000000,65.2,65.2,64.593,64.717,4992946,0
+NVS.US,D,20160426,000000,65.175,65.227,64.667,65.049,3474568,0
+NVS.US,D,20160427,000000,64.793,65.285,64.786,65.124,2956165,0
+NVS.US,D,20160428,000000,64.972,65.404,64.76,64.981,2670667,0
+NVS.US,D,20160429,000000,64.888,64.947,63.991,64.27,2727001,0
+NVS.US,D,20160502,000000,64.667,65.014,64.541,65.007,4773258,0
+NVS.US,D,20160503,000000,64.676,64.769,64.236,64.388,2515099,0
+NVS.US,D,20160504,000000,63.442,63.491,62.782,62.882,2567265,0
+NVS.US,D,20160505,000000,62.756,62.9,62.418,62.706,1822953,0
+NVS.US,D,20160506,000000,61.607,61.935,61.31,61.8,2608922,0
+NVS.US,D,20160509,000000,62.603,63.141,62.541,63.028,2696205,0
+NVS.US,D,20160510,000000,63.449,63.763,63.297,63.721,2279842,0
+NVS.US,D,20160511,000000,63.568,63.968,63.496,63.568,1905135,0
+NVS.US,D,20160512,000000,63.89,63.948,63.099,63.349,1803529,0
+NVS.US,D,20160513,000000,63.187,63.746,63.141,63.221,1652572,0
+NVS.US,D,20160516,000000,63.103,64.025,63.094,63.982,1316902,0
+NVS.US,D,20160517,000000,63.526,64.262,63.458,64.05,3113285,0
+NVS.US,D,20160518,000000,63.669,64.549,63.627,64.117,2606261,0
+NVS.US,D,20160519,000000,63.272,63.577,62.891,63.187,2331014,0
+NVS.US,D,20160520,000000,63.916,64.183,63.873,64.117,1244003,0
+NVS.US,D,20160523,000000,65.835,66.215,65.573,66.097,5971388,0
+NVS.US,D,20160524,000000,65.945,66.578,65.911,66.344,2043990,0
+NVS.US,D,20160525,000000,67.332,67.756,67.046,67.594,2680614,0
+NVS.US,D,20160526,000000,67.705,67.909,67.602,67.797,1872664,0
+NVS.US,D,20160527,000000,67.985,68.001,67.671,67.772,1508493,0
+NVS.US,D,20160531,000000,67.772,67.959,66.935,67.265,1927434,0
+NVS.US,D,20160601,000000,67.503,67.654,67.283,67.367,2364247,0
+NVS.US,D,20160602,000000,67.882,68.424,67.867,68.28,3072450,0
+NVS.US,D,20160603,000000,68.187,68.644,67.806,68.484,1369497,0
+NVS.US,D,20160606,000000,68.568,68.983,68.568,68.787,1115832,0
+NVS.US,D,20160607,000000,69.337,69.345,69.017,69.041,1820738,0
+NVS.US,D,20160608,000000,68.755,68.923,68.503,68.855,1835629,0
+NVS.US,D,20160609,000000,68.297,68.592,67.959,68.111,1249851,0
+NVS.US,D,20160610,000000,66.723,67.026,66.512,66.783,1672242,0
+NVS.US,D,20160613,000000,65.768,66.207,65.387,65.42,2602218,0
+NVS.US,D,20160614,000000,64.913,65.083,64.465,64.87,2008820,0
+NVS.US,D,20160615,000000,65.014,65.251,64.574,64.617,1652992,0
+NVS.US,D,20160616,000000,64.302,65.073,63.682,65.049,1923268,0
+NVS.US,D,20160617,000000,66.124,66.225,65.578,65.911,3960763,0
+NVS.US,D,20160620,000000,67.484,67.553,66.529,66.554,2725824,0
+NVS.US,D,20160621,000000,67.088,67.494,66.807,67.222,2874259,0
+NVS.US,D,20160622,000000,67.063,67.988,67.063,67.433,3409530,0
+NVS.US,D,20160623,000000,67.992,68.288,67.518,68.246,1832148,0
+NVS.US,D,20160624,000000,65.456,67.139,65.209,65.227,3736012,0
+NVS.US,D,20160627,000000,65.878,65.911,64.769,65.344,3183820,0
+NVS.US,D,20160628,000000,66.597,67.367,66.411,67.332,1917562,0
+NVS.US,D,20160629,000000,68.694,69.025,68.448,68.678,3012324,0
+NVS.US,D,20160630,000000,69.068,69.863,68.686,69.802,2021004,0
+NVS.US,D,20160701,000000,69.888,70.074,69.726,69.972,1228054,0
+NVS.US,D,20160705,000000,69.184,69.507,68.889,69.135,1862012,0
+NVS.US,D,20160706,000000,68.635,69.439,68.399,69.387,1590395,0
+NVS.US,D,20160707,000000,69.126,69.507,68.878,69.203,1536356,0
+NVS.US,D,20160708,000000,69.059,69.642,68.975,69.481,1340974,0
+NVS.US,D,20160711,000000,69.828,69.922,69.575,69.633,1015925,0
+NVS.US,D,20160712,000000,69.178,69.363,68.975,69.101,2027279,0
+NVS.US,D,20160713,000000,69.448,69.633,69.22,69.397,1377569,0
+NVS.US,D,20160714,000000,69.227,69.431,69.151,69.387,1181536,0
+NVS.US,D,20160715,000000,69.178,69.372,68.915,69.041,1527031,0
+NVS.US,D,20160718,000000,69.303,69.524,69.126,69.406,1876508,0
+NVS.US,D,20160719,000000,68.73,69.261,68.73,68.975,1894469,0
+NVS.US,D,20160720,000000,69.372,70.377,69.303,70.235,1896639,0
+NVS.US,D,20160721,000000,70.25,70.454,69.922,69.998,951147,0
+NVS.US,D,20160722,000000,70.606,70.708,70.37,70.648,1335698,0
+NVS.US,D,20160725,000000,70.514,70.653,69.888,70.606,1590600,0
+NVS.US,D,20160726,000000,70.353,70.623,70.091,70.235,1195229,0
+NVS.US,D,20160727,000000,69.694,70.227,69.6,70.124,1380657,0
+NVS.US,D,20160728,000000,69.812,69.863,69.003,69.439,1836656,0
+NVS.US,D,20160729,000000,69.98,70.54,69.744,70.438,1896961,0
+NVS.US,D,20160801,000000,69.802,70.606,69.778,70.277,1093655,0
+NVS.US,D,20160802,000000,70.489,70.522,69.883,70.184,1522838,0
+NVS.US,D,20160803,000000,69.193,69.778,69.184,69.71,1555369,0
+NVS.US,D,20160804,000000,69.684,70.204,69.684,70.132,989770,0
+NVS.US,D,20160805,000000,70.032,70.413,69.964,70.32,1574022,0
+NVS.US,D,20160808,000000,69.651,69.878,69.507,69.608,1048394,0
+NVS.US,D,20160809,000000,69.541,70.074,69.531,69.914,1053716,0
+NVS.US,D,20160810,000000,69.845,69.896,69.337,69.608,1375861,0
+NVS.US,D,20160811,000000,69.718,70.2,69.659,70.049,935832,0
+NVS.US,D,20160812,000000,69.6,69.71,69.288,69.439,1615838,0
+NVS.US,D,20160815,000000,69.423,69.955,69.423,69.659,1171368,0
+NVS.US,D,20160816,000000,69.524,69.787,69.178,69.178,1314782,0
+NVS.US,D,20160817,000000,69.135,69.287,68.804,69.184,1012715,0
+NVS.US,D,20160818,000000,68.94,69.345,68.906,69.321,813132,0
+NVS.US,D,20160819,000000,68.923,68.949,68.587,68.812,1302948,0
+NVS.US,D,20160822,000000,68.297,69.059,68.272,68.797,1488335,0
+NVS.US,D,20160823,000000,69.296,69.507,68.83,68.83,1236773,0
+NVS.US,D,20160824,000000,68.975,69.025,67.811,67.934,1655768,0
+NVS.US,D,20160825,000000,67.4,67.79,65.7,67.298,1883803,0
+NVS.US,D,20160826,000000,67.146,68.001,66.846,67.097,1755910,0
+NVS.US,D,20160829,000000,67.215,67.503,67.012,67.375,768960,0
+NVS.US,D,20160830,000000,67.273,67.384,67.07,67.121,939353,0
+NVS.US,D,20160831,000000,66.597,66.677,66.297,66.639,1776597,0
+NVS.US,D,20160901,000000,66.082,66.258,65.751,66.215,4453491,0
+NVS.US,D,20160902,000000,66.875,67.218,66.758,67.154,1599264,0
+NVS.US,D,20160906,000000,67.511,67.934,67.418,67.806,1547905,0
+NVS.US,D,20160907,000000,68.051,68.288,67.858,67.985,1923648,0
+NVS.US,D,20160908,000000,68.128,68.288,67.823,67.891,1731838,0
+NVS.US,D,20160909,000000,67.4,67.409,66.529,66.537,2097573,0
+NVS.US,D,20160912,000000,66.783,67.975,66.741,67.916,1641141,0
+NVS.US,D,20160913,000000,67.316,67.469,66.702,66.935,1527768,0
+NVS.US,D,20160914,000000,66.91,67.324,66.775,66.927,1414427,0
+NVS.US,D,20160915,000000,66.834,67.823,66.663,67.578,1490863,0
+NVS.US,D,20160916,000000,67.298,67.375,66.944,67.121,1313634,0
+NVS.US,D,20160919,000000,67.527,67.867,67.484,67.629,1625999,0
+NVS.US,D,20160920,000000,68.694,68.839,68.516,68.577,1586448,0
+NVS.US,D,20160921,000000,68.568,69.109,68.184,68.965,1546335,0
+NVS.US,D,20160922,000000,69.321,69.575,69.206,69.397,1884705,0
+NVS.US,D,20160923,000000,68.627,69.101,68.602,68.932,1218943,0
+NVS.US,D,20160926,000000,68.56,68.635,68.17,68.297,1476737,0
+NVS.US,D,20160927,000000,67.553,68.441,67.434,68.424,1756384,0
+NVS.US,D,20160928,000000,68.703,68.855,68.221,68.711,1768078,0
+NVS.US,D,20160929,000000,68.128,68.254,66.91,67.046,2272753,0
+NVS.US,D,20160930,000000,66.334,66.95,66.225,66.799,4297426,0
+NVS.US,D,20161003,000000,66.783,66.902,66.578,66.834,1374226,0
+NVS.US,D,20161004,000000,66.807,67.078,66.42,66.715,1600677,0
+NVS.US,D,20161005,000000,66.935,67.046,66.695,66.944,1106230,0
+NVS.US,D,20161006,000000,66.554,66.606,66.302,66.369,1159341,0
+NVS.US,D,20161007,000000,66.454,66.512,65.784,66.232,1687776,0
+NVS.US,D,20161010,000000,65.227,65.853,65.175,65.776,3072290,0
+NVS.US,D,20161011,000000,65.319,65.436,64.809,64.981,4150944,0
+NVS.US,D,20161012,000000,64.169,64.832,63.948,64.608,4806730,0
+NVS.US,D,20161013,000000,63.179,65.369,63.12,64.939,9322315,0
+NVS.US,D,20161014,000000,64.906,65.218,64.373,64.373,4780868,0
+NVS.US,D,20161017,000000,63.991,64.117,63.703,63.94,3568835,0
+NVS.US,D,20161018,000000,64.203,64.625,64.144,64.559,3441209,0
+NVS.US,D,20161019,000000,64.203,64.279,63.973,63.999,1858523,0
+NVS.US,D,20161020,000000,63.924,64.479,63.906,64.227,2036232,0
+NVS.US,D,20161021,000000,63.559,63.966,63.491,63.906,2115196,0
+NVS.US,D,20161024,000000,63.315,64.203,63.264,63.83,5068540,0
+NVS.US,D,20161025,000000,61.597,61.927,61.301,61.444,7246493,0
+NVS.US,D,20161026,000000,60.327,60.742,60.031,60.176,3760223,0
+NVS.US,D,20161027,000000,61.021,61.158,60.438,60.582,3437043,0
+NVS.US,D,20161028,000000,60.607,60.667,60.074,60.125,5157159,0
+NVS.US,D,20161031,000000,60.674,60.691,60.022,60.083,3729345,0
+NVS.US,D,20161101,000000,60.353,60.573,60.019,60.362,3542706,0
+NVS.US,D,20161102,000000,60.877,60.911,60.218,60.285,3777501,0
+NVS.US,D,20161103,000000,60.252,60.26,59.084,59.152,4802348,0
+NVS.US,D,20161104,000000,59.449,59.574,59.253,59.431,3532361,0
+NVS.US,D,20161107,000000,59.921,60.21,59.817,59.981,3291766,0
+NVS.US,D,20161108,000000,60.234,60.555,59.947,60.303,2533928,0
+NVS.US,D,20161109,000000,62.307,63.034,61.741,62.849,8655525,0
+NVS.US,D,20161110,000000,62.418,63.018,62.019,62.663,6179484,0
+NVS.US,D,20161111,000000,62.392,62.579,61.731,62.173,3355073,0
+NVS.US,D,20161114,000000,60.667,61.207,60.632,60.945,4769187,0
+NVS.US,D,20161115,000000,60.227,60.954,60.099,60.827,3400756,0
+NVS.US,D,20161116,000000,60.463,61.298,60.463,61.073,8633805,0
+NVS.US,D,20161117,000000,61.283,61.529,61.064,61.368,3720172,0
+NVS.US,D,20161118,000000,60.31,60.454,59.684,59.76,3371452,0
+NVS.US,D,20161121,000000,59.168,59.422,59.117,59.33,3316253,0
+NVS.US,D,20161122,000000,58.129,58.179,57.215,57.603,6423059,0
+NVS.US,D,20161123,000000,57.046,58.234,56.918,58.213,5765604,0
+NVS.US,D,20161125,000000,59.345,59.345,58.813,58.864,2092747,0
+NVS.US,D,20161128,000000,58.821,58.982,58.411,58.442,2679912,0
+NVS.US,D,20161129,000000,58.365,58.653,58.246,58.34,2163081,0
+NVS.US,D,20161130,000000,58.755,58.755,58.17,58.17,2588160,0
+NVS.US,D,20161201,000000,57.73,57.883,57.139,57.317,2838398,0
+NVS.US,D,20161202,000000,57.24,57.781,57.164,57.672,2873454,0
+NVS.US,D,20161205,000000,58.087,58.449,57.95,58.349,3531869,0
+NVS.US,D,20161206,000000,58.256,58.442,57.994,58.34,2523168,0
+NVS.US,D,20161207,000000,58.145,58.17,57.537,58.052,3768222,0
+NVS.US,D,20161208,000000,56.725,57.231,56.621,57.18,6399420,0
+NVS.US,D,20161209,000000,58.5,59.168,58.452,59.001,3804693,0
+NVS.US,D,20161212,000000,58.483,58.856,58.382,58.745,3787085,0
+NVS.US,D,20161213,000000,60.116,60.463,60.083,60.252,3803980,0
+NVS.US,D,20161214,000000,60.582,60.667,59.863,60.015,5968345,0
+NVS.US,D,20161215,000000,60.234,60.403,59.955,60.116,3047177,0
+NVS.US,D,20161216,000000,60.489,60.773,60.378,60.724,4063683,0
+NVS.US,D,20161219,000000,60.801,61.073,60.555,60.598,3377994,0
+NVS.US,D,20161220,000000,60.962,61.073,60.607,60.877,3127277,0
+NVS.US,D,20161221,000000,60.997,61.046,60.489,60.498,2278007,0
+NVS.US,D,20161222,000000,61.013,61.039,60.641,60.717,2827216,0
+NVS.US,D,20161223,000000,60.853,60.937,60.649,60.785,1734392,0
+NVS.US,D,20161227,000000,61.377,61.402,60.886,60.945,2219918,0
+NVS.US,D,20161228,000000,61.325,61.335,60.582,60.59,1872819,0
+NVS.US,D,20161229,000000,61.537,61.621,61.23,61.283,2600754,0
+NVS.US,D,20161230,000000,61.825,62.063,61.407,61.621,4348855,0
+NVS.US,D,20170103,000000,61.664,61.846,61.301,61.614,3982151,0
+NVS.US,D,20170104,000000,61.073,61.521,60.853,61.436,4330648,0
+NVS.US,D,20170105,000000,62.35,62.933,62.079,62.663,4052354,0
+NVS.US,D,20170106,000000,62.24,62.457,62.131,62.173,4307250,0
+NVS.US,D,20170109,000000,62.332,62.92,62.121,62.748,3441400,0
+NVS.US,D,20170110,000000,62.858,62.976,62.645,62.696,2509260,0
+NVS.US,D,20170111,000000,62.079,62.24,60.794,61.521,4452753,0
+NVS.US,D,20170112,000000,60.674,61.621,60.649,61.579,6432141,0
+NVS.US,D,20170113,000000,61.555,61.555,61.149,61.249,7269506,0
+NVS.US,D,20170117,000000,60.505,60.954,60.248,60.903,8755136,0
+NVS.US,D,20170118,000000,60.767,60.98,60.658,60.818,3104890,0
+NVS.US,D,20170119,000000,59.643,59.964,59.415,59.583,6688212,0
+NVS.US,D,20170120,000000,59.566,59.888,59.473,59.77,3578197,0
+NVS.US,D,20170123,000000,59.38,59.566,59.068,59.338,5589955,0
+NVS.US,D,20170124,000000,59.168,59.38,58.821,59.246,4812124,0
+NVS.US,D,20170125,000000,60.26,61.192,59.863,61.046,7647455,0
+NVS.US,D,20170126,000000,61.106,61.18,60.717,60.836,5774339,0
+NVS.US,D,20170127,000000,60.658,61.106,60.489,61.089,5351984,0
+NVS.US,D,20170130,000000,60.869,61.33,60.751,61.166,4843703,0
+NVS.US,D,20170131,000000,61.325,62.56,61.123,62.536,4139090,0
+NVS.US,D,20170201,000000,61.85,62.138,61.537,62.112,6292330,0
+NVS.US,D,20170202,000000,61.555,61.961,61.521,61.825,4979246,0
+NVS.US,D,20170203,000000,62.283,62.579,62.173,62.51,3569480,0
+NVS.US,D,20170206,000000,62.307,62.684,62.307,62.671,2359066,0
+NVS.US,D,20170207,000000,62.933,62.984,62.586,62.722,2382497,0
+NVS.US,D,20170208,000000,62.56,63.145,62.476,63.111,3098102,0
+NVS.US,D,20170209,000000,63.433,63.783,63.349,63.551,3112780,0
+NVS.US,D,20170210,000000,63.279,63.778,63.238,63.627,2394097,0
+NVS.US,D,20170213,000000,63.813,63.84,63.577,63.813,3387536,0
+NVS.US,D,20170214,000000,63.442,63.728,63.051,63.584,3641523,0
+NVS.US,D,20170215,000000,63.364,64.22,63.33,64.151,3707415,0
+NVS.US,D,20170216,000000,64.667,64.93,64.406,64.913,2952596,0
+NVS.US,D,20170217,000000,64.523,65.319,64.49,65.312,4216123,0
+NVS.US,D,20170221,000000,64.744,65.43,64.702,65.175,4607476,0
+NVS.US,D,20170222,000000,64.717,65.234,64.702,65.014,4706281,0
+NVS.US,D,20170223,000000,65.446,65.7,65.2,65.522,4175399,0
+NVS.US,D,20170224,000000,65.007,65.436,64.989,65.379,3247197,0
+NVS.US,D,20170227,000000,65.436,65.734,65.387,65.633,1933387,0
+NVS.US,D,20170228,000000,65.768,66.436,65.724,66.13,3295862,0
+NVS.US,D,20170301,000000,66.12,66.593,66.041,66.4,3104750,0
+NVS.US,D,20170302,000000,65.277,65.953,65.242,65.61,7061980,0
+NVS.US,D,20170303,000000,66.049,66.681,65.988,66.568,3668408,0
+NVS.US,D,20170306,000000,66.383,66.47,66.084,66.242,2213512,0
+NVS.US,D,20170307,000000,64.673,65.365,64.541,65.208,4806497,0
+NVS.US,D,20170308,000000,64.963,65.383,64.936,65.111,3985115,0
+NVS.US,D,20170309,000000,65.269,65.935,65.233,65.857,3555087,0
+NVS.US,D,20170310,000000,65.962,66.383,65.777,66.286,3432840,0
+NVS.US,D,20170313,000000,66.33,66.409,65.935,66.295,2591415,0
+NVS.US,D,20170314,000000,65.724,66.023,65.673,65.813,4077073,0
+NVS.US,D,20170315,000000,65.532,66.305,65.4,66.26,4295126,0
+NVS.US,D,20170316,000000,66.164,66.383,66.041,66.348,2388760,0
+NVS.US,D,20170317,000000,66.418,66.618,66.242,66.242,2005491,0
+NVS.US,D,20170320,000000,66.627,66.786,66.355,66.355,1639744,0
+NVS.US,D,20170321,000000,66.539,66.593,65.138,65.226,4270379,0
+NVS.US,D,20170322,000000,65.226,65.261,64.839,65.05,3731909,0
+NVS.US,D,20170323,000000,65.277,65.663,65.182,65.261,2432199,0
+NVS.US,D,20170324,000000,65.111,65.314,64.944,65.208,1867529,0
+NVS.US,D,20170327,000000,65.593,66.041,65.567,65.848,2142906,0
+NVS.US,D,20170328,000000,65.927,66.014,65.61,65.61,2205855,0
+NVS.US,D,20170329,000000,65.637,65.857,65.598,65.629,2079052,0
+NVS.US,D,20170330,000000,65.786,66.041,65.479,65.55,2094061,0
+NVS.US,D,20170331,000000,65.436,65.444,65.102,65.12,1729064,0
+NVS.US,D,20170403,000000,65.277,65.466,64.948,65.233,1607351,0
+NVS.US,D,20170404,000000,65.19,65.708,65.111,65.558,2102158,0
+NVS.US,D,20170405,000000,65.076,65.444,64.664,64.681,3025138,0
+NVS.US,D,20170406,000000,64.971,64.997,64.576,64.629,1714951,0
+NVS.US,D,20170407,000000,64.585,64.909,64.523,64.638,1339251,0
+NVS.US,D,20170410,000000,64.725,64.76,64.453,64.453,2720991,0
+NVS.US,D,20170411,000000,64.953,65.007,64.594,64.848,1905170,0
+NVS.US,D,20170412,000000,64.918,65.05,64.677,64.892,1503499,0
+NVS.US,D,20170413,000000,64.445,64.603,64.112,64.138,2602023,0
+NVS.US,D,20170417,000000,64.076,64.462,64.006,64.296,1500078,0
+NVS.US,D,20170418,000000,64.164,64.182,63.761,63.945,2697375,0
+NVS.US,D,20170419,000000,63.98,64.225,63.717,63.778,1614202,0
+NVS.US,D,20170420,000000,64.786,64.804,64.392,64.55,4493630,0
+NVS.US,D,20170421,000000,64.594,64.735,64.278,64.357,2653160,0
+NVS.US,D,20170424,000000,65.251,65.454,64.936,65.418,3397706,0
+NVS.US,D,20170425,000000,66.891,67.137,66.47,66.847,4072429,0
+NVS.US,D,20170426,000000,66.321,67.207,66.305,66.944,2115688,0
+NVS.US,D,20170427,000000,67.549,67.96,67.506,67.566,4275611,0
+NVS.US,D,20170428,000000,67.207,67.549,67.158,67.541,2020802,0
+NVS.US,D,20170501,000000,67.506,67.71,67.426,67.513,1416283,0
+NVS.US,D,20170502,000000,68.022,68.347,67.873,68.337,2161978,0
+NVS.US,D,20170503,000000,68.241,68.241,67.711,68.031,2209028,0
+NVS.US,D,20170504,000000,67.988,68.224,67.856,68.224,1910110,0
+NVS.US,D,20170505,000000,68.293,68.337,67.969,68.233,1594564,0
+NVS.US,D,20170508,000000,68.591,68.627,68.215,68.303,2331498,0
+NVS.US,D,20170509,000000,68.882,69.153,68.65,68.847,4073560,0
+NVS.US,D,20170510,000000,69.082,69.157,68.706,69.118,1787035,0
+NVS.US,D,20170511,000000,68.618,69.136,68.618,69.022,2034976,0
+NVS.US,D,20170512,000000,70.223,70.787,70.109,70.565,3616254,0
+NVS.US,D,20170515,000000,70.469,70.827,70.443,70.652,2490056,0
+NVS.US,D,20170516,000000,71.835,71.844,70.644,70.898,5223590,0
+NVS.US,D,20170517,000000,71.17,71.416,69.986,70.021,5055530,0
+NVS.US,D,20170518,000000,70.302,70.696,69.757,70.214,7756241,0
+NVS.US,D,20170519,000000,70.705,70.871,70.443,70.512,5206616,0
+NVS.US,D,20170522,000000,71.416,71.713,71.109,71.274,6708971,0
+NVS.US,D,20170523,000000,71.126,71.397,70.925,71.074,2828248,0
+NVS.US,D,20170524,000000,71.205,71.487,70.906,71.372,2547410,0
+NVS.US,D,20170525,000000,71.372,71.512,71.215,71.328,1080818,0
+NVS.US,D,20170526,000000,70.898,71.039,70.644,70.696,1979050,0
+NVS.US,D,20170530,000000,70.521,70.95,70.495,70.608,1522993,0
+NVS.US,D,20170531,000000,71.6,71.978,71.546,71.696,1941214,0
+NVS.US,D,20170601,000000,71.705,71.82,71.542,71.775,1385011,0
+NVS.US,D,20170602,000000,72.072,72.314,71.907,72.099,1262908,0
+NVS.US,D,20170605,000000,71.757,71.835,71.372,71.749,1039754,0
+NVS.US,D,20170606,000000,71.785,71.907,71.617,71.757,1570300,0
+NVS.US,D,20170607,000000,71.914,71.978,70.986,71.215,2915896,0
+NVS.US,D,20170608,000000,71.153,71.293,70.823,71.065,2089111,0
+NVS.US,D,20170609,000000,70.679,71.318,70.565,71.143,2351231,0
+NVS.US,D,20170612,000000,71.135,71.239,70.592,70.881,2011113,0
+NVS.US,D,20170613,000000,71.388,71.586,71.239,71.416,1961818,0
+NVS.US,D,20170614,000000,71.363,71.531,71.083,71.258,1717833,0
+NVS.US,D,20170615,000000,69.899,70.644,69.873,70.539,2227468,0
+NVS.US,D,20170616,000000,70.705,70.871,70.346,70.871,2019202,0
+NVS.US,D,20170619,000000,71.003,71.502,70.933,71.407,1299491,0
+NVS.US,D,20170620,000000,72.291,72.318,71.487,71.546,2163591,0
+NVS.US,D,20170621,000000,71.793,72.44,71.705,72.389,2261483,0
+NVS.US,D,20170622,000000,74.607,76.194,74.597,75.703,7002004,0
+NVS.US,D,20170623,000000,75.028,75.908,74.975,75.703,2508523,0
+NVS.US,D,20170626,000000,75.221,75.589,75.167,75.186,3376231,0
+NVS.US,D,20170627,000000,75.413,75.536,74.791,74.799,2992039,0
+NVS.US,D,20170628,000000,75.107,75.221,74.625,74.747,1432463,0
+NVS.US,D,20170629,000000,74.065,74.065,73.353,73.818,1925763,0
+NVS.US,D,20170630,000000,73.765,73.879,73.073,73.186,2320713,0
+NVS.US,D,20170703,000000,73.204,73.475,73.134,73.292,983169,0
+NVS.US,D,20170705,000000,72.021,72.911,71.949,72.888,2834117,0
+NVS.US,D,20170706,000000,71.828,71.903,71.442,71.871,2697723,0
+NVS.US,D,20170707,000000,71.871,72.252,71.749,72.178,1146203,0
+NVS.US,D,20170710,000000,71.898,72.283,71.835,71.985,996400,0
+NVS.US,D,20170711,000000,71.512,71.949,71.397,71.888,1431161,0
+NVS.US,D,20170712,000000,72.897,73.651,72.853,72.959,2068633,0
+NVS.US,D,20170713,000000,72.713,72.801,72.153,72.38,2003040,0
+NVS.US,D,20170714,000000,72.871,73.09,72.529,72.915,1498533,0
+NVS.US,D,20170717,000000,73.51,73.538,72.73,73.01,1856981,0
+NVS.US,D,20170718,000000,74.204,74.686,73.624,74.327,3017305,0
+NVS.US,D,20170719,000000,74.423,74.764,74.352,74.554,1980330,0
+NVS.US,D,20170720,000000,74.73,75.089,74.686,74.896,1644687,0
+NVS.US,D,20170721,000000,74.634,74.651,74.283,74.519,1433302,0
+NVS.US,D,20170724,000000,73.905,74.08,73.659,73.905,1192454,0
+NVS.US,D,20170725,000000,74.204,74.229,73.581,73.826,1581927,0
+NVS.US,D,20170726,000000,74.194,74.423,73.949,74.396,1643985,0
+NVS.US,D,20170727,000000,74.711,74.809,74.071,74.502,3134895,0
+NVS.US,D,20170728,000000,74.055,74.396,73.922,74.309,1458631,0
+NVS.US,D,20170731,000000,74.905,74.966,74.59,74.703,2080945,0
+NVS.US,D,20170801,000000,74.931,75.081,74.764,74.826,1310325,0
+NVS.US,D,20170802,000000,74.959,75.045,74.651,74.764,1298951,0
+NVS.US,D,20170803,000000,74.791,74.809,74.335,74.413,1097979,0
+NVS.US,D,20170804,000000,74.433,74.66,74.168,74.502,1113492,0
+NVS.US,D,20170807,000000,74.134,74.243,73.862,74.036,1489385,0
+NVS.US,D,20170808,000000,74.106,74.327,73.617,73.792,1134864,0
+NVS.US,D,20170809,000000,73.87,73.87,73.353,73.808,1804756,0
+NVS.US,D,20170810,000000,73.687,73.687,72.871,72.932,1426115,0
+NVS.US,D,20170811,000000,72.871,73.177,72.73,73.082,1555527,0
+NVS.US,D,20170814,000000,73.669,73.818,73.371,73.529,910968,0
+NVS.US,D,20170815,000000,73.73,73.897,73.415,73.739,1449763,0
+NVS.US,D,20170816,000000,73.879,74.099,73.703,73.976,874031,0
+NVS.US,D,20170817,000000,73.687,73.862,72.911,72.932,1049294,0
+NVS.US,D,20170818,000000,72.862,72.906,72.472,72.563,1504489,0
+NVS.US,D,20170821,000000,72.932,73.025,72.696,72.792,1185235,0
+NVS.US,D,20170822,000000,73.038,73.485,73.003,73.222,1286344,0
+NVS.US,D,20170823,000000,72.871,73.17,72.695,73.02,1271619,0
+NVS.US,D,20170824,000000,73.529,73.677,73.177,73.283,767763,0
+NVS.US,D,20170825,000000,73.335,73.733,73.235,73.239,1694614,0
+NVS.US,D,20170828,000000,73.073,73.142,72.818,73.063,2160079,0
+NVS.US,D,20170829,000000,72.985,73.589,72.959,73.318,1443738,0
+NVS.US,D,20170830,000000,72.695,72.782,72.432,72.547,3756628,0
+NVS.US,D,20170831,000000,73.01,74.14,72.975,73.905,5996512,0
+NVS.US,D,20170901,000000,73.87,74.001,73.423,73.485,2940589,0
+NVS.US,D,20170905,000000,73.406,73.529,73.143,73.475,2686824,0
+NVS.US,D,20170906,000000,73.415,73.888,73.371,73.529,2333933,0
+NVS.US,D,20170907,000000,74.292,74.926,74.055,74.791,2607635,0
+NVS.US,D,20170908,000000,74.975,75.15,74.791,75.081,1430495,0
+NVS.US,D,20170911,000000,74.783,75.177,74.783,75.045,1806985,0
+NVS.US,D,20170912,000000,75.159,75.44,75.037,75.159,967074,0
+NVS.US,D,20170913,000000,75.353,75.422,74.914,75.002,1642462,0
+NVS.US,D,20170914,000000,74.87,75.422,74.836,75.256,1737852,0
+NVS.US,D,20170915,000000,75.256,75.282,74.852,75.037,2205144,0
+NVS.US,D,20170918,000000,75.203,75.203,74.454,74.625,975635,0
+NVS.US,D,20170919,000000,75.089,75.356,74.975,75.274,2029759,0
+NVS.US,D,20170920,000000,75.589,75.765,74.59,75.211,2291578,0
+NVS.US,D,20170921,000000,74.887,75.018,74.44,74.476,1408805,0
+NVS.US,D,20170922,000000,75.624,75.703,75.274,75.545,3109522,0
+NVS.US,D,20170925,000000,75.396,75.896,75.327,75.606,2534507,0
+NVS.US,D,20170926,000000,75.124,75.353,74.492,74.739,2040077,0
+NVS.US,D,20170927,000000,73.932,74.194,73.888,74.15,1821556,0
+NVS.US,D,20170928,000000,74.537,74.634,74.265,74.309,1288983,0
+NVS.US,D,20170929,000000,74.817,75.327,74.562,75.274,2028610,0
+NVS.US,D,20171002,000000,75.721,75.993,75.497,75.703,2282976,0
+NVS.US,D,20171003,000000,75.834,75.975,75.746,75.975,2966461,0
+NVS.US,D,20171004,000000,75.615,75.878,75.274,75.466,1800467,0
+NVS.US,D,20171005,000000,74.949,75.203,74.774,75.089,1201381,0
+NVS.US,D,20171006,000000,74.88,75.396,74.87,75.203,933874,0
+NVS.US,D,20171009,000000,75.028,75.246,74.695,74.923,1236636,0
+NVS.US,D,20171010,000000,74.931,75.23,74.695,75.177,1539774,0
+NVS.US,D,20171011,000000,75.43,75.857,75.343,75.746,1846947,0
+NVS.US,D,20171012,000000,75.519,75.519,75.274,75.396,1401710,0
+NVS.US,D,20171013,000000,75.651,75.711,75.387,75.519,965284,0
+NVS.US,D,20171016,000000,75.711,76.168,75.572,75.73,978419,0
+NVS.US,D,20171017,000000,75.274,75.86,75.194,75.703,1476392,0
+NVS.US,D,20171018,000000,75.509,75.677,75.299,75.44,1278012,0
+NVS.US,D,20171019,000000,75.896,75.939,75.274,75.545,2410793,0
+NVS.US,D,20171020,000000,75.449,75.449,74.959,75.177,2305722,0
+NVS.US,D,20171023,000000,75.597,75.923,75.23,75.327,4850914,0
+NVS.US,D,20171024,000000,73.388,73.45,72.739,72.888,7905975,0
+NVS.US,D,20171025,000000,72.529,72.529,70.941,71.345,4763520,0
+NVS.US,D,20171026,000000,71.338,71.512,70.757,70.941,4511645,0
+NVS.US,D,20171027,000000,71.153,71.293,70.67,70.774,3491042,0
+NVS.US,D,20171030,000000,71.328,71.985,71.284,71.669,2743627,0
+NVS.US,D,20171031,000000,72.494,72.547,71.835,72.405,3531299,0
+NVS.US,D,20171101,000000,72.6,73.353,72.494,72.573,2220124,0
+NVS.US,D,20171102,000000,72.845,72.897,72.389,72.581,2082795,0
+NVS.US,D,20171103,000000,72.853,73.397,72.818,73.388,963660,0
+NVS.US,D,20171106,000000,73.495,73.624,73.107,73.212,1009954,0
+NVS.US,D,20171107,000000,72.397,72.591,72.187,72.24,3892968,0
+NVS.US,D,20171108,000000,72.301,72.836,72.291,72.723,1051300,0
+NVS.US,D,20171109,000000,71.924,72.397,71.625,72.318,1803815,0
+NVS.US,D,20171110,000000,72.021,72.283,71.749,72.232,1348594,0
+NVS.US,D,20171113,000000,72.318,72.739,72.275,72.519,1186153,0
+NVS.US,D,20171114,000000,72.563,72.862,72.45,72.801,1269981,0
+NVS.US,D,20171115,000000,72.555,72.687,72.4,72.425,956828,0
+NVS.US,D,20171116,000000,72.801,73.096,72.713,72.792,1387758,0
+NVS.US,D,20171117,000000,73.345,73.915,72.985,73.633,1762852,0
+NVS.US,D,20171120,000000,73.651,73.687,72.941,72.967,4571859,0
+NVS.US,D,20171121,000000,73.564,74.134,73.564,73.897,2217756,0
+NVS.US,D,20171122,000000,74.571,74.711,73.897,74.071,1756799,0
+NVS.US,D,20171124,000000,74.686,74.835,74.44,74.597,837095,0
+NVS.US,D,20171127,000000,74.607,74.625,74.08,74.106,954348,0
+NVS.US,D,20171128,000000,74.546,74.949,74.3,74.852,1489758,0
+NVS.US,D,20171129,000000,74.537,74.843,74.492,74.66,1145608,0
+NVS.US,D,20171130,000000,75.028,75.44,74.819,75.23,1058256,0
+NVS.US,D,20171201,000000,75.037,75.545,75.037,75.449,1344365,0
+NVS.US,D,20171204,000000,75.406,75.519,74.396,74.423,1138203,0
+NVS.US,D,20171205,000000,73.485,73.853,73.406,73.51,1160601,0
+NVS.US,D,20171206,000000,72.801,73.248,72.73,72.932,1433414,0
+NVS.US,D,20171207,000000,72.432,72.853,72.362,72.669,788765,0
+NVS.US,D,20171208,000000,72.967,73.808,72.95,73.617,1202282,0
+NVS.US,D,20171211,000000,73.501,73.73,73.371,73.475,1284732,0
+NVS.US,D,20171212,000000,73.495,74.146,73.45,74.055,1118508,0
+NVS.US,D,20171213,000000,74.467,74.615,74.055,74.229,1002885,0
+NVS.US,D,20171214,000000,74.37,74.467,74.036,74.065,1016194,0
+NVS.US,D,20171215,000000,74.029,74.484,73.915,74.405,1461966,0
+NVS.US,D,20171218,000000,74.537,75.045,74.448,74.59,1251913,0
+NVS.US,D,20171219,000000,74.88,74.939,74.283,74.3,1262785,0
+NVS.US,D,20171220,000000,73.45,73.51,72.669,72.818,1561188,0
+NVS.US,D,20171221,000000,72.985,73.669,72.826,73.204,1230212,0
+NVS.US,D,20171222,000000,72.826,72.888,72.573,72.73,916659,0
+NVS.US,D,20171226,000000,72.634,73.054,72.634,72.871,456394,0
+NVS.US,D,20171227,000000,73.687,73.703,73.446,73.51,569857,0
+NVS.US,D,20171228,000000,74.186,74.186,73.801,73.87,825121,0
+NVS.US,D,20171229,000000,74.178,74.256,73.617,73.617,862323,0
+NVS.US,D,20180102,000000,73.747,74.248,73.677,74.248,1204379,0
+NVS.US,D,20180103,000000,74.116,75.054,74.09,74.826,1317143,0
+NVS.US,D,20180104,000000,74.984,74.993,74.668,74.896,951679,0
+NVS.US,D,20180105,000000,75.194,75.695,75.098,75.641,861155,0
+NVS.US,D,20180108,000000,75.641,75.737,75.308,75.597,1231289,0
+NVS.US,D,20180109,000000,75.484,75.817,75.29,75.73,1520845,0
+NVS.US,D,20180110,000000,75.554,75.554,75.098,75.282,908625,0
+NVS.US,D,20180111,000000,74.861,75.303,74.843,75.115,1039440,0
+NVS.US,D,20180112,000000,75.29,76.062,75.256,75.975,1159361,0
+NVS.US,D,20180116,000000,76.124,76.535,75.978,76.045,1357235,0
+NVS.US,D,20180117,000000,76.072,76.492,75.79,76.176,1337158,0
+NVS.US,D,20180118,000000,75.677,76.019,75.597,75.765,1737803,0
+NVS.US,D,20180119,000000,76.256,76.351,75.685,76.228,878672,0
+NVS.US,D,20180122,000000,75.646,76.291,75.646,76.281,1906538,0
+NVS.US,D,20180123,000000,76.641,76.921,76.098,76.466,2790574,0
+NVS.US,D,20180124,000000,79.525,80.227,79.465,80.174,4596693,0
+NVS.US,D,20180125,000000,81.622,82.375,81.622,82.113,3238519,0
+NVS.US,D,20180126,000000,82.533,82.585,82.103,82.34,2217506,0
+NVS.US,D,20180129,000000,81.454,81.701,81.214,81.526,1753518,0
+NVS.US,D,20180130,000000,80.771,80.859,80.245,80.385,1596000,0
+NVS.US,D,20180131,000000,80.271,80.359,78.869,78.964,1640754,0
+NVS.US,D,20180201,000000,78.877,79.481,78.806,79.395,1762013,0
+NVS.US,D,20180202,000000,77.938,78.14,77.491,77.5,1652338,0
+NVS.US,D,20180205,000000,76.597,76.668,74.099,74.379,2759668,0
+NVS.US,D,20180206,000000,74.512,75.711,73.773,75.606,4026499,0
+NVS.US,D,20180207,000000,74.423,74.896,74.036,74.37,3854783,0
+NVS.US,D,20180208,000000,73.87,74.229,72.362,72.371,3272507,0
+NVS.US,D,20180209,000000,73.028,73.362,71.467,72.994,3975015,0
+NVS.US,D,20180212,000000,73.475,74.106,73.335,73.659,1504264,0
+NVS.US,D,20180213,000000,73.598,73.862,73.23,73.3,2357422,0
+NVS.US,D,20180214,000000,73.538,75.072,73.441,74.984,1990312,0
+NVS.US,D,20180215,000000,75.615,76.049,75.299,76.001,1146166,0
+NVS.US,D,20180216,000000,75.975,76.782,75.944,76.202,1121313,0
+NVS.US,D,20180220,000000,75.159,75.554,74.755,74.852,1556570,0
+NVS.US,D,20180221,000000,75.018,75.484,74.433,74.433,1035030,0
+NVS.US,D,20180222,000000,75.037,75.124,74.442,74.703,1127768,0
+NVS.US,D,20180223,000000,74.22,74.861,74.05,74.817,1288518,0
+NVS.US,D,20180226,000000,74.695,75.624,74.668,75.43,2103356,0
+NVS.US,D,20180227,000000,74.764,74.817,74.106,74.134,1692464,0
+NVS.US,D,20180228,000000,74.143,74.309,73.047,73.082,1574007,0
+NVS.US,D,20180301,000000,72.818,73.204,71.793,72.248,1085768,0
+NVS.US,D,20180302,000000,72.634,72.932,72.174,72.818,2362100,0
+NVS.US,D,20180305,000000,72.678,74.055,72.66,73.905,2354534,0
+NVS.US,D,20180306,000000,74.215,74.45,73.469,74.106,2552927,0
+NVS.US,D,20180307,000000,74.069,74.542,73.869,74.378,2041548,0
+NVS.US,D,20180308,000000,74.305,74.941,74.259,74.86,2922141,0
+NVS.US,D,20180309,000000,74.745,75.305,74.605,75.224,2632409,0
+NVS.US,D,20180312,000000,75.269,75.567,75.205,75.36,1138477,0
+NVS.US,D,20180313,000000,75.569,75.678,74.605,74.769,1655127,0
+NVS.US,D,20180314,000000,75.296,75.501,74.633,74.75,1743711,0
+NVS.US,D,20180315,000000,74.641,75.033,74.36,74.36,1094526,0
+NVS.US,D,20180316,000000,74.378,74.841,74.36,74.588,2194375,0
+NVS.US,D,20180319,000000,74.486,74.496,73.433,73.833,1618773,0
+NVS.US,D,20180320,000000,73.17,74.051,73.141,73.933,1373402,0
+NVS.US,D,20180321,000000,73.86,74.259,73.606,73.696,1850754,0
+NVS.US,D,20180322,000000,73.632,73.806,72.588,72.605,1903043,0
+NVS.US,D,20180323,000000,72.66,72.887,71.387,71.406,2717361,0
+NVS.US,D,20180326,000000,73.014,73.06,71.515,72.425,1296073,0
+NVS.US,D,20180327,000000,72.969,73.232,71.97,72.214,1686083,0
+NVS.US,D,20180328,000000,73.178,74.551,72.915,73.851,1742517,0
+NVS.US,D,20180329,000000,73.278,73.905,73.146,73.488,1681869,0
+NVS.US,D,20180402,000000,73.178,73.606,71.955,72.342,1397741,0
+NVS.US,D,20180403,000000,73.043,73.079,72.214,72.824,1848452,0
+NVS.US,D,20180404,000000,72.569,73.606,72.433,73.524,2446359,0
+NVS.US,D,20180405,000000,73.769,74.15,73.538,73.678,1193154,0
+NVS.US,D,20180406,000000,73.787,74.149,72.515,72.896,1690929,0
+NVS.US,D,20180409,000000,73.469,74.288,73.278,73.688,2791415,0
+NVS.US,D,20180410,000000,74.697,74.915,74.196,74.414,1271424,0
+NVS.US,D,20180411,000000,73.696,74.123,73.497,73.541,1108078,0
+NVS.US,D,20180412,000000,73.988,74.305,73.951,74.025,1170767,0
+NVS.US,D,20180413,000000,73.761,73.869,73.351,73.659,1140854,0
+NVS.US,D,20180416,000000,73.715,74.077,73.251,73.778,1708303,0
+NVS.US,D,20180417,000000,73.806,74.501,73.741,74.332,3409980,0
+NVS.US,D,20180418,000000,74.342,74.405,73.86,74.259,4829154,0
+NVS.US,D,20180419,000000,72.497,72.552,71.633,71.805,6527465,0
+NVS.US,D,20180420,000000,71.034,71.115,70.634,70.787,3218326,0
+NVS.US,D,20180423,000000,70.77,70.851,70.452,70.533,1299052,0
+NVS.US,D,20180424,000000,70.506,70.561,69.678,69.979,1728676,0
+NVS.US,D,20180425,000000,69.297,69.589,68.834,69.461,1424038,0
+NVS.US,D,20180426,000000,69.988,70.324,69.933,70.179,1128776,0
+NVS.US,D,20180427,000000,69.942,70.397,69.77,70.234,1292232,0
+NVS.US,D,20180430,000000,70.361,70.569,69.669,69.706,1127568,0
+NVS.US,D,20180501,000000,69.425,69.479,68.989,69.334,1615783,0
+NVS.US,D,20180502,000000,69.633,69.688,68.86,68.888,1770843,0
+NVS.US,D,20180503,000000,69.561,69.625,68.988,69.371,2029253,0
+NVS.US,D,20180504,000000,69.233,69.87,69.143,69.706,1007056,0
+NVS.US,D,20180507,000000,70.124,70.415,69.942,70.07,1159686,0
+NVS.US,D,20180508,000000,70.369,70.506,69.888,70.116,1306696,0
+NVS.US,D,20180509,000000,69.816,70.506,69.706,70.07,1251962,0
+NVS.US,D,20180510,000000,70.152,70.506,69.543,69.933,1774144,0
+NVS.US,D,20180511,000000,70.342,70.624,70.07,70.488,3003241,0
+NVS.US,D,20180514,000000,71.216,71.416,71.034,71.197,1819046,0
+NVS.US,D,20180515,000000,70.761,70.797,70.342,70.397,2551545,0
+NVS.US,D,20180516,000000,70.815,70.942,70.488,70.533,1459854,0
+NVS.US,D,20180517,000000,70.189,70.369,69.961,70.124,2309197,0
+NVS.US,D,20180518,000000,70.333,70.378,69.906,70.042,1627121,0
+NVS.US,D,20180521,000000,70.234,70.415,69.755,69.796,1085834,0
+NVS.US,D,20180522,000000,69.816,70.261,69.806,69.842,1039740,0
+NVS.US,D,20180523,000000,69.969,70.079,69.371,69.47,920760,0
+NVS.US,D,20180524,000000,69.652,69.789,69.078,69.233,1305251,0
+NVS.US,D,20180525,000000,69.698,69.833,69.042,69.17,1002960,0
+NVS.US,D,20180529,000000,68.225,68.542,67.897,68.134,1363496,0
+NVS.US,D,20180530,000000,68.653,69.143,68.379,68.834,1541163,0
+NVS.US,D,20180531,000000,68.497,68.643,67.361,67.734,2467983,0
+NVS.US,D,20180601,000000,68.443,68.907,68.288,68.716,1656090,0
+NVS.US,D,20180604,000000,69.071,69.098,68.625,68.86,2590188,0
+NVS.US,D,20180605,000000,68.489,68.525,67.96,68.08,1987007,0
+NVS.US,D,20180606,000000,67.96,68.479,67.761,68.361,1518486,0
+NVS.US,D,20180607,000000,69.071,69.071,68.434,68.616,1345270,0
+NVS.US,D,20180608,000000,68.043,68.425,67.824,68.361,1458282,0
+NVS.US,D,20180611,000000,68.261,69.107,68.17,68.896,2672245,0
+NVS.US,D,20180612,000000,68.86,69.016,68.597,68.934,1534311,0
+NVS.US,D,20180613,000000,68.706,69.093,68.67,68.888,1781139,0
+NVS.US,D,20180614,000000,69.124,69.334,68.96,69.061,1432100,0
+NVS.US,D,20180615,000000,69.143,69.387,68.798,68.888,2356809,0
+NVS.US,D,20180618,000000,67.515,67.534,67.069,67.343,2403958,0
+NVS.US,D,20180619,000000,66.552,67.161,66.542,66.871,3310268,0
+NVS.US,D,20180620,000000,67.852,67.852,67.333,67.47,1584431,0
+NVS.US,D,20180621,000000,67.96,67.99,67.143,67.243,1211375,0
+NVS.US,D,20180622,000000,68.206,68.597,67.998,68.225,1919522,0
+NVS.US,D,20180625,000000,67.616,67.779,67.089,67.288,1620010,0
+NVS.US,D,20180626,000000,66.943,67.152,66.734,66.934,1851877,0
+NVS.US,D,20180627,000000,66.578,66.871,65.834,65.843,2021570,0
+NVS.US,D,20180628,000000,65.998,66.448,65.717,66.351,1868602,0
+NVS.US,D,20180629,000000,69.151,69.207,68.653,68.661,4323546,0
+NVS.US,D,20180702,000000,67.379,67.907,67.27,67.907,1863286,0
+NVS.US,D,20180703,000000,68.643,68.706,68.333,68.588,1581538,0
+NVS.US,D,20180705,000000,69.897,69.997,69.552,69.952,3517219,0
+NVS.US,D,20180706,000000,69.942,70.297,69.825,70.143,1480000,0
+NVS.US,D,20180709,000000,70.242,70.624,70.152,70.443,1242803,0
+NVS.US,D,20180710,000000,70.424,70.443,70.024,70.251,1647675,0
+NVS.US,D,20180711,000000,69.714,69.87,69.228,69.397,1902592,0
+NVS.US,D,20180712,000000,71.306,72.032,71.17,71.752,4105649,0
+NVS.US,D,20180713,000000,71.479,71.706,71.411,71.607,1449966,0
+NVS.US,D,20180716,000000,71.833,71.869,71.273,71.433,1862915,0
+NVS.US,D,20180717,000000,70.978,71.796,70.915,71.533,2703790,0
+NVS.US,D,20180718,000000,73.296,73.623,72.942,73.586,3340622,0
+NVS.US,D,20180719,000000,73.651,73.869,73.301,73.442,4226290,0
+NVS.US,D,20180720,000000,74.796,75.088,74.687,74.778,4404145,0
+NVS.US,D,20180723,000000,75.096,75.124,74.669,74.75,3333511,0
+NVS.US,D,20180724,000000,74.742,75.417,74.705,74.997,1923648,0
+NVS.US,D,20180725,000000,74.759,75.46,74.641,75.387,1878081,0
+NVS.US,D,20180726,000000,75.614,76.06,75.506,75.669,2084137,0
+NVS.US,D,20180727,000000,75.614,76.014,75.57,75.887,1733037,0
+NVS.US,D,20180730,000000,76.15,76.35,75.97,76.15,1171241,0
+NVS.US,D,20180731,000000,76.568,76.803,76.078,76.261,1559105,0
+NVS.US,D,20180801,000000,75.997,76.227,75.614,76.069,1914750,0
+NVS.US,D,20180802,000000,76.159,76.568,75.997,76.415,1454833,0
+NVS.US,D,20180803,000000,75.132,75.851,75.124,75.741,1823153,0
+NVS.US,D,20180806,000000,75.496,76.005,75.332,75.878,2011468,0
+NVS.US,D,20180807,000000,75.997,76.114,75.806,75.978,1762143,0
+NVS.US,D,20180808,000000,75.514,76.086,75.377,75.933,1653441,0
+NVS.US,D,20180809,000000,75.633,75.878,75.46,75.714,1318605,0
+NVS.US,D,20180810,000000,75.124,75.324,74.433,74.624,1990972,0
+NVS.US,D,20180813,000000,74.733,75.161,74.651,74.932,1871426,0
+NVS.US,D,20180814,000000,74.588,74.833,74.496,74.66,1578311,0
+NVS.US,D,20180815,000000,73.851,74.515,73.705,74.378,2397459,0
+NVS.US,D,20180816,000000,74.522,74.869,74.433,74.705,1879531,0
+NVS.US,D,20180817,000000,75.25,75.641,75.214,75.478,1498299,0
+NVS.US,D,20180820,000000,75.678,76.023,75.623,75.951,1148010,0
+NVS.US,D,20180821,000000,76.742,76.768,76.05,76.178,3007012,0
+NVS.US,D,20180822,000000,76.495,76.65,76.023,76.069,1803411,0
+NVS.US,D,20180823,000000,76.224,76.277,75.842,75.997,1042829,0
+NVS.US,D,20180824,000000,75.822,76.142,75.605,76.123,972956,0
+NVS.US,D,20180827,000000,76.178,76.562,76.15,76.423,967620,0
+NVS.US,D,20180828,000000,76.178,76.305,76.078,76.178,1196278,0
+NVS.US,D,20180829,000000,75.614,76.169,75.555,76.05,1407889,0
+NVS.US,D,20180830,000000,75.822,76.169,75.687,75.887,1149468,0
+NVS.US,D,20180831,000000,75.587,75.796,75.165,75.45,1065134,0
+NVS.US,D,20180904,000000,74.759,75.136,74.759,75.042,992388,0
+NVS.US,D,20180905,000000,74.269,74.702,74.259,74.624,1459229,0
+NVS.US,D,20180906,000000,74.633,74.687,73.778,74.114,1639666,0
+NVS.US,D,20180907,000000,73.879,74.46,73.823,74.332,1354257,0
+NVS.US,D,20180910,000000,75.096,75.46,74.924,75.014,1497134,0
+NVS.US,D,20180911,000000,76.268,76.418,75.928,76.323,2152500,0
+NVS.US,D,20180912,000000,76.714,77.032,76.696,76.742,1274543,0
+NVS.US,D,20180913,000000,77.295,77.623,77.069,77.532,2180979,0
+NVS.US,D,20180914,000000,77.414,77.568,77.123,77.46,1467451,0
+NVS.US,D,20180917,000000,77.105,77.623,77.078,77.378,2715639,0
+NVS.US,D,20180918,000000,76.442,77.316,76.396,77.286,2067241,0
+NVS.US,D,20180919,000000,76.505,77.177,76.488,77.168,2793776,0
+NVS.US,D,20180920,000000,76.978,78.15,76.978,78.141,3457336,0
+NVS.US,D,20180921,000000,77.404,77.869,77.368,77.678,3232795,0
+NVS.US,D,20180924,000000,77.541,77.714,77.187,77.523,1993599,0
+NVS.US,D,20180925,000000,78.232,78.459,77.977,78.078,1477216,0
+NVS.US,D,20180926,000000,78.051,78.855,78.005,78.542,1560276,0
+NVS.US,D,20180927,000000,78.058,78.705,78.032,78.269,1776741,0
+NVS.US,D,20180928,000000,78.569,78.677,78.259,78.314,1338987,0
+NVS.US,D,20181001,000000,78.578,78.741,78.35,78.468,1374212,0
+NVS.US,D,20181002,000000,78.068,78.595,77.859,78.477,2081864,0
+NVS.US,D,20181003,000000,79.331,79.772,79.288,79.485,2487872,0
+NVS.US,D,20181004,000000,78.686,78.8,77.695,78.032,1233331,0
+NVS.US,D,20181005,000000,78.014,78.195,77.368,77.723,1324270,0
+NVS.US,D,20181008,000000,76.914,77.637,76.86,77.496,2017112,0
+NVS.US,D,20181009,000000,76.742,77.477,76.578,77.332,3946744,0
+NVS.US,D,20181010,000000,78.332,78.35,76.614,76.706,3107277,0
+NVS.US,D,20181011,000000,75.969,76.096,74.252,74.714,3930843,0
+NVS.US,D,20181012,000000,75.587,75.614,74.671,75.241,1972815,0
+NVS.US,D,20181015,000000,75.851,76.014,75.55,75.578,2272209,0
+NVS.US,D,20181016,000000,76.795,77.996,76.641,77.914,3110360,0
+NVS.US,D,20181017,000000,77.623,77.778,77.014,77.514,3435026,0
+NVS.US,D,20181018,000000,78.133,78.823,77.75,78.386,6034286,0
+NVS.US,D,20181019,000000,79.35,79.595,79.104,79.251,3741024,0
+NVS.US,D,20181022,000000,78.787,79.295,78.513,79.169,3128057,0
+NVS.US,D,20181023,000000,78.787,80.095,78.373,79.996,4778142,0
+NVS.US,D,20181024,000000,79.186,79.404,76.55,76.578,4247527,0
+NVS.US,D,20181025,000000,76.359,78.573,76.05,77.932,4374363,0
+NVS.US,D,20181026,000000,77.314,77.968,76.587,77.523,4757180,0
+NVS.US,D,20181029,000000,79.068,79.195,77.523,78.25,4594361,0
+NVS.US,D,20181030,000000,78.796,79.004,78.095,78.741,4552398,0
+NVS.US,D,20181031,000000,79.096,79.95,79.004,79.495,3820332,0
+NVS.US,D,20181101,000000,79.878,80.332,79.367,80.168,2198501,0
+NVS.US,D,20181102,000000,79.914,80.159,78.942,79.258,1660422,0
+NVS.US,D,20181105,000000,79.986,81.386,79.832,81.105,3466009,0
+NVS.US,D,20181106,000000,80.168,80.295,79.522,79.914,5062120,0
+NVS.US,D,20181107,000000,80.386,80.963,80.25,80.805,3350249,0
+NVS.US,D,20181108,000000,81.132,81.377,80.905,81.113,2901722,0
+NVS.US,D,20181109,000000,80.913,81.25,80.704,81.095,2977884,0
+NVS.US,D,20181112,000000,80.604,80.704,80.15,80.196,2099467,0
+NVS.US,D,20181113,000000,80.213,80.741,80.129,80.268,2767717,0
+NVS.US,D,20181114,000000,80.15,80.277,79.214,79.377,2518450,0
+NVS.US,D,20181115,000000,78.922,79.55,78.586,79.295,3346776,0
+NVS.US,D,20181116,000000,78.968,79.94,78.951,79.759,2407692,0
+NVS.US,D,20181119,000000,80.213,80.414,79.623,80.268,4243357,0
+NVS.US,D,20181120,000000,80.177,80.967,78.386,79.031,4885504,0
+NVS.US,D,20181121,000000,79.931,81.322,79.777,80.922,5171685,0
+NVS.US,D,20181123,000000,79.623,80.381,79.587,80.013,1594886,0
+NVS.US,D,20181126,000000,80.55,81.122,80.381,80.895,2686933,0
+NVS.US,D,20181127,000000,80.032,80.886,79.841,80.795,2134371,0
+NVS.US,D,20181128,000000,80.459,81.685,80.222,81.613,2382446,0
+NVS.US,D,20181129,000000,81.685,83.341,81.685,82.758,4276134,0
+NVS.US,D,20181130,000000,82.749,83.358,82.722,83.194,3677499,0
+NVS.US,D,20181203,000000,83.486,83.486,82.794,83.177,2525583,0
+NVS.US,D,20181204,000000,83.685,83.978,82.422,82.504,1619824,0
+NVS.US,D,20181206,000000,80.996,81.296,79.886,80.941,3785288,0
+NVS.US,D,20181207,000000,78.859,79.996,78.859,79.15,3218890,0
+NVS.US,D,20181210,000000,79.359,79.359,77.977,78.988,1623510,0
+NVS.US,D,20181211,000000,79.904,80.022,78.886,79.277,1612877,0
+NVS.US,D,20181212,000000,80.095,80.905,80.049,80.105,2200443,0
+NVS.US,D,20181213,000000,80.304,80.522,80.068,80.35,5765364,0
+NVS.US,D,20181214,000000,79.232,79.904,79.169,79.433,2709230,0
+NVS.US,D,20181217,000000,78.731,78.877,77.782,77.95,3378631,0
+NVS.US,D,20181218,000000,77.977,78.114,77.187,77.613,3013444,0
+NVS.US,D,20181219,000000,77.532,78.114,76.187,76.758,4270855,0
+NVS.US,D,20181220,000000,77.424,77.424,76.078,76.56,7027126,0
+NVS.US,D,20181221,000000,76.261,76.678,75.75,75.76,4330181,0
+NVS.US,D,20181224,000000,75.705,75.879,74.951,74.977,791318,0
+NVS.US,D,20181226,000000,74.961,77.051,74.865,77.051,1367584,0
+NVS.US,D,20181227,000000,75.287,76.415,74.596,76.415,2640895,0
+NVS.US,D,20181228,000000,77.687,78.241,77.323,77.496,2007852,0
+NVS.US,D,20181231,000000,77.841,78.159,77.642,77.996,1366922,0
+NVS.US,D,20190102,000000,76.714,77.311,76.042,76.405,1727760,0
+NVS.US,D,20190103,000000,77.269,77.728,76.702,77.023,3632892,0
+NVS.US,D,20190104,000000,77.295,78.468,77.295,78.068,1935584,0
+NVS.US,D,20190107,000000,76.578,77.432,76.56,77.151,1989821,0
+NVS.US,D,20190108,000000,78.286,78.85,78.169,78.823,2676950,0
+NVS.US,D,20190109,000000,79.06,79.258,78.85,79.04,1129794,0
+NVS.US,D,20190110,000000,79.996,80.168,79.713,80.087,2038796,0
+NVS.US,D,20190111,000000,80.013,80.323,79.559,79.777,2600588,0
+NVS.US,D,20190114,000000,79.277,79.423,78.731,78.914,2189222,0
+NVS.US,D,20190115,000000,79.841,80.323,79.604,79.868,1619650,0
+NVS.US,D,20190116,000000,79.968,80.268,79.841,79.94,1794968,0
+NVS.US,D,20190117,000000,80.369,80.65,80.24,80.558,2092294,0
+NVS.US,D,20190118,000000,81.049,81.086,80.622,80.886,3020507,0
+NVS.US,D,20190122,000000,80.24,80.376,79.878,80.277,1593431,0
+NVS.US,D,20190123,000000,80.504,80.817,79.878,80.123,2127026,0
+NVS.US,D,20190124,000000,79.06,79.14,78.332,78.533,1941547,0
+NVS.US,D,20190125,000000,78.422,78.569,77.914,78.123,3606396,0
+NVS.US,D,20190128,000000,77.477,77.895,77.187,77.851,4695265,0
+NVS.US,D,20190129,000000,78.058,78.796,78.058,78.705,2121605,0
+NVS.US,D,20190130,000000,77.278,78.25,77.233,77.869,2683396,0
+NVS.US,D,20190131,000000,78.586,79.691,78.305,79.55,3628090,0
+NVS.US,D,20190201,000000,79.241,79.931,79.132,79.677,3368168,0
+NVS.US,D,20190204,000000,80.213,80.55,80.022,80.332,2195638,0
+NVS.US,D,20190205,000000,80.568,81.113,80.508,80.85,2253238,0
+NVS.US,D,20190206,000000,80.977,81.286,80.871,80.895,1126757,0
+NVS.US,D,20190207,000000,80.785,80.859,80.131,80.277,1573159,0
+NVS.US,D,20190208,000000,80.168,80.79,80.068,80.759,1905281,0
+NVS.US,D,20190211,000000,80.295,80.558,80.041,80.095,1779490,0
+NVS.US,D,20190212,000000,80.659,80.85,80.504,80.759,1380633,0
+NVS.US,D,20190213,000000,80.532,81.004,80.496,80.741,2667158,0
+NVS.US,D,20190214,000000,80.65,81.109,80.34,80.913,2766485,0
+NVS.US,D,20190215,000000,80.996,81.795,80.958,81.695,2587033,0
+NVS.US,D,20190219,000000,81.395,81.904,81.358,81.777,2335959,0
+NVS.US,D,20190220,000000,82.404,82.74,82.331,82.476,1558547,0
+NVS.US,D,20190221,000000,82.476,82.522,81.995,82.268,886868,0
+NVS.US,D,20190222,000000,82.068,82.667,82.044,82.513,1161990,0
+NVS.US,D,20190225,000000,82.667,83.062,82.595,82.804,1833265,0
+NVS.US,D,20190226,000000,83.122,83.367,83.049,83.158,1356794,0
+NVS.US,D,20190227,000000,83.223,83.486,82.895,82.977,1540814,0
+NVS.US,D,20190228,000000,83.031,83.495,82.845,82.922,1506114,0
+NVS.US,D,20190301,000000,83.05,83.29,82.858,83.077,1472646,0
+NVS.US,D,20190304,000000,82.771,82.835,82.344,82.817,1511596,0
+NVS.US,D,20190305,000000,82.381,83.606,82.371,83.317,3979674,0
+NVS.US,D,20190306,000000,83.532,83.54,82.9,83.327,1299739,0
+NVS.US,D,20190307,000000,83.354,83.448,82.859,82.975,1760302,0
+NVS.US,D,20190308,000000,82.779,83.253,82.51,83.206,1757639,0
+NVS.US,D,20190311,000000,83.104,83.829,83.086,83.569,1322014,0
+NVS.US,D,20190312,000000,83.512,83.949,83.457,83.569,1962226,0
+NVS.US,D,20190313,000000,84.227,85.062,84.051,85.016,2673580,0
+NVS.US,D,20190314,000000,84.886,85.739,84.766,85.378,1742235,0
+NVS.US,D,20190315,000000,85.804,86.862,85.627,86.557,2862905,0
+NVS.US,D,20190318,000000,86.324,86.49,86.018,86.445,2342401,0
+NVS.US,D,20190319,000000,86.871,86.936,86.189,86.278,2744210,0
+NVS.US,D,20190320,000000,86.296,87.113,86.082,86.732,1630421,0
+NVS.US,D,20190321,000000,86.695,87.066,86.621,86.899,4021062,0
+NVS.US,D,20190322,000000,86.584,87.019,86.51,86.676,3032181,0
+NVS.US,D,20190325,000000,86.816,86.899,86.194,86.574,1469756,0
+NVS.US,D,20190326,000000,87.818,88.264,87.651,88.161,4463719,0
+NVS.US,D,20190327,000000,88.281,88.615,87.678,88.244,3981509,0
+NVS.US,D,20190328,000000,88.606,88.884,88.439,88.726,1556200,0
+NVS.US,D,20190329,000000,88.625,89.358,88.393,89.201,1879767,0
+NVS.US,D,20190401,000000,89.358,89.358,88.746,88.801,1649815,0
+NVS.US,D,20190402,000000,87.976,88.17,87.846,88.031,1731480,0
+NVS.US,D,20190403,000000,87.54,88.18,87.36,88.106,3310672,0
+NVS.US,D,20190404,000000,87.344,87.469,86.75,87.418,3202163,0
+NVS.US,D,20190405,000000,87.242,87.715,87.002,87.205,2515211,0
+NVS.US,D,20190408,000000,88.124,88.124,87.516,88.077,2880369,0
+NVS.US,D,20190409,000000,78.642,78.939,77.249,77.389,7377210,0
+NVS.US,D,20190410,000000,76.221,76.285,75.756,76.016,4417600,0
+NVS.US,D,20190411,000000,76.332,76.378,75.766,75.961,3092577,0
+NVS.US,D,20190412,000000,74.736,75.092,74.336,74.447,4792353,0
+NVS.US,D,20190415,000000,75.051,75.274,74.736,75.116,2771216,0
+NVS.US,D,20190416,000000,74.893,74.986,73.538,73.614,3212852,0
+NVS.US,D,20190417,000000,73.288,73.288,71.645,71.72,5073660,0
+NVS.US,D,20190418,000000,71.674,71.766,70.477,70.894,5446998,0
+NVS.US,D,20190422,000000,70.143,70.514,69.558,69.957,8829267,0
+NVS.US,D,20190423,000000,70.32,71.145,70.116,70.421,9510622,0
+NVS.US,D,20190424,000000,72.815,73.159,72.147,72.203,4999195,0
+NVS.US,D,20190425,000000,73.762,74.963,73.614,74.782,3846523,0
+NVS.US,D,20190426,000000,75.014,75.496,74.773,75.422,2892567,0
+NVS.US,D,20190429,000000,75.134,75.348,74.996,75.274,1661088,0
+NVS.US,D,20190430,000000,75.979,76.591,75.654,76.295,2208410,0
+NVS.US,D,20190501,000000,76.174,76.824,75.84,75.998,1232709,0
+NVS.US,D,20190502,000000,75.988,76.221,75.543,76.016,1554958,0
+NVS.US,D,20190503,000000,76.683,76.75,76.238,76.646,1430616,0
+NVS.US,D,20190506,000000,76.127,77.037,76.1,76.794,1212189,0
+NVS.US,D,20190507,000000,76.137,76.221,74.893,75.218,1457459,0
+NVS.US,D,20190508,000000,75.571,76.258,75.348,75.961,1278483,0
+NVS.US,D,20190509,000000,75.274,75.412,74.74,75.134,2453513,0
+NVS.US,D,20190510,000000,75.784,76.1,75.2,75.97,2206388,0
+NVS.US,D,20190513,000000,74.392,74.865,74.244,74.699,2533977,0
+NVS.US,D,20190514,000000,74.642,75.32,74.615,74.902,1166195,0
+NVS.US,D,20190515,000000,74.828,75.914,74.782,75.663,1110391,0
+NVS.US,D,20190516,000000,76.646,77.046,76.424,76.498,1405422,0
+NVS.US,D,20190517,000000,76.999,77.308,76.73,76.73,1685437,0
+NVS.US,D,20190520,000000,76.424,76.554,75.784,76.09,3094762,0
+NVS.US,D,20190521,000000,76.713,76.935,76.275,76.443,2320079,0
+NVS.US,D,20190522,000000,76.804,77.992,76.675,77.853,2537647,0
+NVS.US,D,20190523,000000,78.169,78.437,77.872,78.345,2230215,0
+NVS.US,D,20190524,000000,80.247,82.055,80.089,81.202,5094999,0
+NVS.US,D,20190528,000000,81.378,81.667,80.618,80.646,2296896,0
+NVS.US,D,20190529,000000,80.516,80.543,79.542,79.616,3968996,0
+NVS.US,D,20190530,000000,79.588,80.006,79.24,79.606,1903563,0
+NVS.US,D,20190531,000000,79.485,79.653,79.171,79.458,2172594,0
+NVS.US,D,20190603,000000,80.961,81.472,80.701,81.333,2435138,0
+NVS.US,D,20190604,000000,81.296,81.378,80.776,81.109,1354447,0
+NVS.US,D,20190605,000000,81.239,81.684,81.175,81.222,1084237,0
+NVS.US,D,20190606,000000,81.731,82.213,81.323,81.333,2274019,0
+NVS.US,D,20190607,000000,81.657,82.205,81.61,81.704,4115717,0
+NVS.US,D,20190610,000000,81.75,81.977,81.37,81.852,1082714,0
+NVS.US,D,20190611,000000,82.455,82.567,81.63,81.741,4350174,0
+NVS.US,D,20190612,000000,82.001,82.742,81.944,82.557,1515602,0
+NVS.US,D,20190613,000000,83.624,83.693,82.817,83.123,1906182,0
+NVS.US,D,20190614,000000,83.317,83.614,82.938,83.058,1341879,0
+NVS.US,D,20190617,000000,82.742,83.503,82.742,83.28,927217,0
+NVS.US,D,20190618,000000,84.719,85.016,84.412,84.709,2479087,0
+NVS.US,D,20190619,000000,84.44,85.341,84.403,85.275,1515583,0
+NVS.US,D,20190620,000000,86.52,86.602,85.479,85.702,1896975,0
+NVS.US,D,20190621,000000,85.879,85.999,85.137,85.814,2496551,0
+NVS.US,D,20190624,000000,85.758,86.278,85.573,86.102,1172013,0
+NVS.US,D,20190625,000000,86.844,86.89,85.693,85.702,1576582,0
+NVS.US,D,20190626,000000,84.96,85.053,84.38,84.617,1740526,0
+NVS.US,D,20190627,000000,84.524,84.84,84.284,84.375,1643278,0
+NVS.US,D,20190628,000000,84.83,84.97,84.478,84.719,1075345,0
+NVS.US,D,20190701,000000,85.192,85.349,84.891,85.229,1008627,0
+NVS.US,D,20190702,000000,85.229,85.647,85.164,85.452,1196110,0
+NVS.US,D,20190703,000000,85.684,85.971,85.577,85.823,1146099,0
+NVS.US,D,20190705,000000,84.291,84.362,83.792,83.912,1478363,0
+NVS.US,D,20190708,000000,83.661,84.338,83.596,84.19,1177457,0
+NVS.US,D,20190709,000000,84.385,85.034,84.348,84.486,1270293,0
+NVS.US,D,20190710,000000,85.174,85.229,84.598,84.793,1604982,0
+NVS.US,D,20190711,000000,85.378,85.433,83.3,83.819,3041600,0
+NVS.US,D,20190712,000000,83.16,83.216,81.676,81.824,3937922,0
+NVS.US,D,20190715,000000,82.353,82.965,82.26,82.826,3292146,0
+NVS.US,D,20190716,000000,82.909,82.909,82.25,82.724,1863152,0
+NVS.US,D,20190717,000000,84.321,84.496,83.587,83.717,4125510,0
+NVS.US,D,20190718,000000,87.976,88.143,86.611,87.456,5873599,0
+NVS.US,D,20190719,000000,87.957,88.022,86.631,86.807,3755445,0
+NVS.US,D,20190722,000000,87.641,87.753,87.076,87.252,2821625,0
+NVS.US,D,20190723,000000,87.521,87.567,86.705,86.918,3106348,0
+NVS.US,D,20190724,000000,85.888,86.602,85.516,86.584,1868054,0
+NVS.US,D,20190725,000000,86.203,86.268,85.238,85.349,1692297,0
+NVS.US,D,20190726,000000,86.416,86.49,86.203,86.463,1805821,0
+NVS.US,D,20190729,000000,85.693,85.851,85.336,85.479,1649611,0
+NVS.US,D,20190730,000000,84.96,85.062,84.654,85.025,1697592,0
+NVS.US,D,20190731,000000,84.449,85.841,84.338,84.97,1398967,0
+NVS.US,D,20190801,000000,85.081,85.79,84.849,85.647,1196603,0
+NVS.US,D,20190802,000000,85.832,85.897,84.988,85.526,1410065,0
+NVS.US,D,20190805,000000,84.997,85.192,83.466,84.172,1263372,0
+NVS.US,D,20190806,000000,84.506,84.997,80.479,81.852,7279614,0
+NVS.US,D,20190807,000000,82.307,82.585,81.249,82.39,6487197,0
+NVS.US,D,20190808,000000,83.596,85.164,83.42,84.645,2125860,0
+NVS.US,D,20190809,000000,84.783,84.932,83.916,84.264,1536753,0
+NVS.US,D,20190812,000000,84.941,85.164,84.227,84.524,1578350,0
+NVS.US,D,20190813,000000,84.143,84.783,84.032,84.543,2143364,0
+NVS.US,D,20190814,000000,84.004,84.227,82.547,82.585,1570774,0
+NVS.US,D,20190815,000000,81.833,82.613,81.75,82.186,1594097,0
+NVS.US,D,20190816,000000,82.436,83.095,82.399,83.012,1355421,0
+NVS.US,D,20190819,000000,83.661,83.661,82.82,83.021,1210489,0
+NVS.US,D,20190820,000000,83.225,83.317,82.631,82.65,1890409,0
+NVS.US,D,20190821,000000,83.577,83.999,83.466,83.614,2303869,0
+NVS.US,D,20190822,000000,82.808,83.169,82.464,82.575,1652479,0
+NVS.US,D,20190823,000000,82.993,83.428,81.842,82.055,2281005,0
+NVS.US,D,20190826,000000,81.657,82.159,81.62,82.13,927130,0
+NVS.US,D,20190827,000000,82.789,83.42,82.575,82.919,1271038,0
+NVS.US,D,20190828,000000,82.427,82.956,82.213,82.557,1050972,0
+NVS.US,D,20190829,000000,82.909,83.012,82.506,82.585,1052232,0
+NVS.US,D,20190830,000000,84.153,84.395,83.174,83.606,1655107,0
+NVS.US,D,20190903,000000,82.455,83.512,82.429,83.391,2175493,0
+NVS.US,D,20190904,000000,83.475,83.536,82.724,82.761,1463511,0
+NVS.US,D,20190905,000000,83.16,83.364,82.826,83.067,1253345,0
+NVS.US,D,20190906,000000,83.317,83.688,83.16,83.234,1313875,0
+NVS.US,D,20190909,000000,82.938,83.337,82.451,83.151,2332162,0
+NVS.US,D,20190910,000000,81.36,82.396,80.794,82.149,2321009,0
+NVS.US,D,20190911,000000,81.684,82.525,81.647,82.464,1273958,0
+NVS.US,D,20190912,000000,82.297,83.095,82.213,83.03,2758784,0
+NVS.US,D,20190913,000000,81.323,81.495,80.627,80.71,2719655,0
+NVS.US,D,20190916,000000,80.395,80.747,79.857,79.922,1242821,0
+NVS.US,D,20190917,000000,80.145,80.543,79.928,80.284,2567837,0
+NVS.US,D,20190918,000000,80.061,80.376,79.653,80.051,1539621,0
+NVS.US,D,20190919,000000,80.228,80.469,80.108,80.117,980093,0
+NVS.US,D,20190920,000000,81.313,81.462,80.506,80.784,2065565,0
+NVS.US,D,20190923,000000,80.46,80.72,80.051,80.358,2100014,0
+NVS.US,D,20190924,000000,80.58,80.804,79.997,80.21,1475078,0
+NVS.US,D,20190925,000000,79.643,79.736,79.198,79.365,1444633,0
+NVS.US,D,20190926,000000,80.368,81.259,80.219,80.609,2614821,0
+NVS.US,D,20190927,000000,80.701,81.091,80.609,81.091,2507962,0
+NVS.US,D,20190930,000000,80.284,80.896,80.21,80.627,1576985,0
+NVS.US,D,20191001,000000,80.154,80.284,79.495,79.829,2525784,0
+NVS.US,D,20191002,000000,78.345,78.577,77.909,78.261,2411749,0
+NVS.US,D,20191003,000000,78.41,79.082,78.15,79.04,2064910,0
+NVS.US,D,20191004,000000,79.514,79.746,79.254,79.736,1967587,0
+NVS.US,D,20191007,000000,80.071,80.591,79.987,79.997,2080659,0
+NVS.US,D,20191008,000000,79.31,79.671,78.911,79.161,1706441,0
+NVS.US,D,20191009,000000,79.448,79.732,79.161,79.505,1461149,0
+NVS.US,D,20191010,000000,78.882,79.848,78.874,79.727,2078761,0
+NVS.US,D,20191011,000000,80.46,80.887,80.275,80.349,1212281,0
+NVS.US,D,20191014,000000,79.625,80.265,79.421,79.727,1331293,0
+NVS.US,D,20191015,000000,79.82,80.543,79.69,80.442,1497493,0
+NVS.US,D,20191016,000000,80.284,80.822,80.208,80.72,2165911,0
+NVS.US,D,20191017,000000,81.276,81.323,80.784,80.933,1467876,0
+NVS.US,D,20191018,000000,80.294,80.646,80.131,80.609,1094120,0
+NVS.US,D,20191021,000000,80.265,80.562,79.718,80.312,2522282,0
+NVS.US,D,20191022,000000,79.727,81.072,79.718,80.693,4390520,0
+NVS.US,D,20191023,000000,80.525,80.599,80.014,80.376,2186151,0
+NVS.US,D,20191024,000000,80.636,81.027,80.451,80.943,1924262,0
+NVS.US,D,20191025,000000,80.878,81.434,80.693,81.007,1692199,0
+NVS.US,D,20191028,000000,80.915,81.263,80.618,80.646,1879724,0
+NVS.US,D,20191029,000000,80.989,82.13,80.952,82.01,1844520,0
+NVS.US,D,20191030,000000,80.794,81.296,80.71,81.286,2114375,0
+NVS.US,D,20191031,000000,81.044,81.234,80.734,81.128,2031487,0
+NVS.US,D,20191101,000000,81.202,81.481,81.165,81.304,976577,0
+NVS.US,D,20191104,000000,82.547,82.575,81.583,81.583,1350796,0
+NVS.US,D,20191105,000000,81.101,81.202,80.58,80.618,2547239,0
+NVS.US,D,20191106,000000,80.646,81.388,80.636,81.147,4538823,0
+NVS.US,D,20191107,000000,80.859,80.961,80.535,80.71,1278573,0
+NVS.US,D,20191108,000000,81.472,82.075,81.286,81.991,1479875,0
+NVS.US,D,20191111,000000,82.112,82.501,81.991,82.233,956223,0
+NVS.US,D,20191112,000000,82.817,83.123,82.756,82.845,870684,0
+NVS.US,D,20191113,000000,83.197,83.457,83.067,83.374,921539,0
+NVS.US,D,20191114,000000,82.882,83.184,82.724,83.049,825919,0
+NVS.US,D,20191115,000000,82.946,83.708,82.919,83.54,1253555,0
+NVS.US,D,20191118,000000,83.671,84.019,83.503,83.809,1117455,0
+NVS.US,D,20191119,000000,83.411,83.912,83.072,83.875,3049396,0
+NVS.US,D,20191120,000000,83.763,84.147,83.717,83.995,1412173,0
+NVS.US,D,20191121,000000,83.577,84.19,83.379,83.995,1593223,0
+NVS.US,D,20191122,000000,84.385,84.478,83.708,83.949,978560,0
+NVS.US,D,20191125,000000,83.772,84.83,83.698,84.709,3330941,0
+NVS.US,D,20191126,000000,84.988,85.545,84.941,85.47,2293031,0
+NVS.US,D,20191127,000000,85.433,85.767,85.396,85.536,1478597,0
+NVS.US,D,20191129,000000,85.378,85.721,85.359,85.637,1427732,0
+NVS.US,D,20191202,000000,85.071,85.071,84.432,84.83,1885908,0
+NVS.US,D,20191203,000000,83.903,84.478,83.809,84.449,1918950,0
+NVS.US,D,20191204,000000,84.691,85.062,84.422,84.951,1450940,0
+NVS.US,D,20191205,000000,85.331,85.331,84.867,85.025,1339029,0
+NVS.US,D,20191206,000000,85.656,85.786,85.368,85.424,1025463,0
+NVS.US,D,20191209,000000,85.442,86.082,85.424,85.851,2586953,0
+NVS.US,D,20191210,000000,85.832,86.156,85.619,86.102,1834988,0
+NVS.US,D,20191211,000000,85.749,86.426,85.749,86.324,3246825,0
+NVS.US,D,20191212,000000,86.045,86.436,85.786,86.342,1484396,0
+NVS.US,D,20191213,000000,86.036,86.52,85.962,86.278,1471434,0
+NVS.US,D,20191216,000000,86.24,86.611,86.166,86.352,2447976,0
+NVS.US,D,20191217,000000,86.992,87.066,86.678,86.853,1406868,0
+NVS.US,D,20191218,000000,87.261,87.381,86.352,86.52,1529045,0
+NVS.US,D,20191219,000000,87.465,87.548,87.187,87.465,1782902,0
+NVS.US,D,20191220,000000,87.447,87.725,87.28,87.484,1802857,0
+NVS.US,D,20191223,000000,88.151,88.207,87.864,88.022,1751114,0
+NVS.US,D,20191224,000000,87.873,88.059,87.706,87.976,467285,0
+NVS.US,D,20191226,000000,88.143,88.198,87.809,87.966,787244,0
+NVS.US,D,20191227,000000,88.598,88.756,88.31,88.486,1168093,0
+NVS.US,D,20191230,000000,88.615,88.635,87.641,87.725,952799,0
+NVS.US,D,20191231,000000,87.781,87.864,87.391,87.855,1100617,0
+NVS.US,D,20200102,000000,87.855,88.578,87.678,88.096,1307322,0
+NVS.US,D,20200103,000000,87.317,88.402,87.307,87.947,1144924,0
+NVS.US,D,20200106,000000,87.836,88.541,87.809,88.541,1603384,0
+NVS.US,D,20200107,000000,88.226,88.226,87.609,87.66,1243492,0
+NVS.US,D,20200108,000000,87.669,88.031,87.54,87.66,1058488,0
+NVS.US,D,20200109,000000,88.013,88.273,87.79,87.929,828103,0
+NVS.US,D,20200110,000000,87.641,87.66,87.019,87.085,1839727,0
+NVS.US,D,20200113,000000,87.14,87.196,86.723,86.945,1705914,0
+NVS.US,D,20200114,000000,87.298,87.66,87.196,87.567,1168350,0
+NVS.US,D,20200115,000000,87.985,88.239,87.734,87.772,1666971,0
+NVS.US,D,20200116,000000,88.207,88.254,87.892,88.235,1553261,0
+NVS.US,D,20200117,000000,88.81,89.127,88.514,89.005,1998977,0
+NVS.US,D,20200121,000000,88.736,89.038,88.31,88.318,2820278,0
+NVS.US,D,20200122,000000,88.439,88.598,87.873,88.338,2977954,0
+NVS.US,D,20200123,000000,88.226,88.301,87.632,88.069,2287988,0
+NVS.US,D,20200124,000000,88.143,88.338,86.89,87.093,6009208,0
+NVS.US,D,20200127,000000,86.334,87.252,86.25,86.936,1519773,0
+NVS.US,D,20200128,000000,87.669,88.81,87.577,88.643,2632551,0
+NVS.US,D,20200129,000000,89.284,89.789,88.736,88.83,3402270,0
+NVS.US,D,20200130,000000,88.709,88.996,88.18,88.996,1993728,0
+NVS.US,D,20200131,000000,88.281,88.449,87.41,87.688,2228022,0
+NVS.US,D,20200203,000000,87.53,87.994,87.354,87.447,1740818,0
+NVS.US,D,20200204,000000,87.641,88.454,87.595,88.235,1414941,0
+NVS.US,D,20200205,000000,89.655,89.664,89.097,89.413,3122530,0
+NVS.US,D,20200206,000000,89.302,89.998,89.095,89.961,2281538,0
+NVS.US,D,20200207,000000,89.664,89.85,88.83,88.912,1710127,0
+NVS.US,D,20200210,000000,89.228,90.416,89.172,90.388,1568583,0
+NVS.US,D,20200211,000000,90.759,91.195,90.726,91.14,2007148,0
+NVS.US,D,20200212,000000,91.242,92.636,90.685,91.862,3233634,0
+NVS.US,D,20200213,000000,90.824,91.177,90.675,90.713,1806683,0
+NVS.US,D,20200214,000000,90.657,90.759,90.249,90.583,1140576,0
+NVS.US,D,20200218,000000,89.97,90.434,89.942,90.184,1218724,0
+NVS.US,D,20200219,000000,90.332,90.611,90.175,90.202,1435195,0
+NVS.US,D,20200220,000000,90.044,90.081,88.96,89.339,1383262,0
+NVS.US,D,20200221,000000,89.247,89.961,89.043,89.776,1565612,0
+NVS.US,D,20200224,000000,86.028,86.908,83.475,83.577,4492167,0
+NVS.US,D,20200225,000000,84.032,84.088,81.147,81.601,8224771,0
+NVS.US,D,20200226,000000,82.196,82.919,80.59,80.822,5943339,0
+NVS.US,D,20200227,000000,80.488,82.001,79.765,79.811,4883827,0
+NVS.US,D,20200228,000000,77.872,78.688,77.055,77.899,5202476,0
+NVS.US,D,20200302,000000,79.421,80.868,78.428,80.599,3451612,0
+NVS.US,D,20200303,000000,81.407,82.271,79.004,79.394,2555236,0
+NVS.US,D,20200304,000000,82.318,83.428,81.445,83.22,2545334,0
+NVS.US,D,20200305,000000,81.112,81.985,80.751,81.473,2516312,0
+NVS.US,D,20200306,000000,80.068,81.491,79.726,81.387,5924229,0
+NVS.US,D,20200309,000000,78.758,79.536,76.459,77.343,6120395,0
+NVS.US,D,20200310,000000,80.666,81.235,78.112,80.656,5877339,0
+NVS.US,D,20200311,000000,79.07,79.412,77.433,77.988,2766343,0
+NVS.US,D,20200312,000000,72.339,74.03,68.513,70.326,6043501,0
+NVS.US,D,20200313,000000,75.206,75.662,70.079,75.586,4584086,0
+NVS.US,D,20200316,000000,66.529,72.311,65.683,69.444,6201824,0
+NVS.US,D,20200317,000000,70.079,73.592,69.31,73.061,3886087,0
+NVS.US,D,20200318,000000,69.975,71.916,67.953,71.171,4446402,0
+NVS.US,D,20200319,000000,71.342,73.83,70.621,71.741,5079945,0
+NVS.US,D,20200320,000000,72.111,72.88,68.522,68.76,3742163,0
+NVS.US,D,20200323,000000,70.004,70.725,66.681,67.098,3912087,0
+NVS.US,D,20200324,000000,70.165,70.545,68.39,69.842,3030915,0
+NVS.US,D,20200325,000000,71.721,74.114,70.516,73.004,3816588,0
+NVS.US,D,20200326,000000,73.004,75.89,72.975,75.709,2820254,0
+NVS.US,D,20200327,000000,73.621,76.944,73.26,75.273,2795329,0
+NVS.US,D,20200330,000000,76.489,78.031,76.365,77.76,3017277,0
+NVS.US,D,20200331,000000,77.181,79.004,76.527,78.282,2911774,0
+NVS.US,D,20200401,000000,76.915,78.264,76.355,76.839,2084870,0
+NVS.US,D,20200402,000000,77.836,79.394,77.371,79.374,1983212,0
+NVS.US,D,20200403,000000,79.47,80.011,78.586,79.412,1683762,0
+NVS.US,D,20200406,000000,80.799,81.815,80.509,81.397,2125991,0
+NVS.US,D,20200407,000000,82.137,82.199,79.546,79.745,2201649,0
+NVS.US,D,20200408,000000,80.428,81.881,79.783,81.293,1605870,0
+NVS.US,D,20200409,000000,80.704,81.264,80.238,80.561,2364869,0
+NVS.US,D,20200413,000000,80.704,81.017,79.669,79.944,1530794,0
+NVS.US,D,20200414,000000,81.967,82.389,81.407,81.862,4322476,0
+NVS.US,D,20200415,000000,80.438,81.938,79.968,81.283,1837208,0
+NVS.US,D,20200416,000000,83.116,83.315,82.261,83.116,1729874,0
+NVS.US,D,20200417,000000,84.322,84.91,83.676,84.777,2337257,0
+NVS.US,D,20200420,000000,85.195,86.743,85.005,85.242,3262649,0
+NVS.US,D,20200421,000000,84.274,84.596,83.533,83.808,3454999,0
+NVS.US,D,20200422,000000,84.777,84.815,83.761,83.837,2332913,0
+NVS.US,D,20200423,000000,83.808,85.831,83.334,83.647,2681618,0
+NVS.US,D,20200424,000000,83.752,84.853,83.315,84.549,1869929,0
+NVS.US,D,20200427,000000,85.432,85.926,84.957,85.062,2129781,0
+NVS.US,D,20200428,000000,85.907,86.001,83.125,83.59,3647128,0
+NVS.US,D,20200429,000000,82.926,83.163,81.331,81.377,3111182,0
+NVS.US,D,20200430,000000,81.587,81.597,80.314,80.447,2299419,0
+NVS.US,D,20200501,000000,79.754,80.039,78.776,79.194,1476590,0
+NVS.US,D,20200504,000000,79.83,79.944,79.151,79.754,1683885,0
+NVS.US,D,20200505,000000,80.343,81.017,80.258,80.466,1699573,0
+NVS.US,D,20200506,000000,81.065,81.768,80.713,81.036,1009616,0
+NVS.US,D,20200507,000000,80.979,81.146,79.698,80.39,1361745,0
+NVS.US,D,20200508,000000,80.837,80.989,80.409,80.637,1638118,0
+NVS.US,D,20200511,000000,80.571,82.517,80.495,82.213,1727744,0
+NVS.US,D,20200512,000000,82.071,82.223,80.761,80.846,1515189,0
+NVS.US,D,20200513,000000,81.179,81.795,80.533,80.893,1901707,0
+NVS.US,D,20200514,000000,78.672,79.982,78.52,79.783,2367707,0
+NVS.US,D,20200515,000000,79.982,80.276,78.966,79.773,1574222,0
+NVS.US,D,20200518,000000,80.495,81.103,80.343,80.561,1578008,0
+NVS.US,D,20200519,000000,80.694,81.321,80.466,80.922,1914956,0
+NVS.US,D,20200520,000000,81.407,81.777,81.05,81.605,3067755,0
+NVS.US,D,20200521,000000,81.843,81.862,80.295,80.694,1786334,0
+NVS.US,D,20200522,000000,79.612,80.637,79.289,80.618,1428966,0
+NVS.US,D,20200526,000000,80.827,81.217,80.552,80.751,1946258,0
+NVS.US,D,20200527,000000,79.982,80.238,79.042,80.182,1936076,0
+NVS.US,D,20200528,000000,80.77,82.868,80.723,81.919,2955844,0
+NVS.US,D,20200529,000000,82.916,83.163,81.478,83.011,2702539,0
+NVS.US,D,20200601,000000,82.717,82.973,81.739,82.299,1147885,0
+NVS.US,D,20200602,000000,81.501,82.09,81.264,82.09,1754591,0
+NVS.US,D,20200603,000000,81.226,81.643,81.103,81.369,1766124,0
+NVS.US,D,20200604,000000,81.179,81.976,80.647,80.817,1897139,0
+NVS.US,D,20200605,000000,81.339,82.081,81.179,81.549,1614920,0
+NVS.US,D,20200608,000000,81.407,81.853,80.873,81.339,2060511,0
+NVS.US,D,20200609,000000,83.571,84.824,83.334,83.96,2219163,0
+NVS.US,D,20200610,000000,84.084,84.226,83.428,83.552,1717944,0
+NVS.US,D,20200611,000000,83.134,83.267,80.03,80.134,1851987,0
+NVS.US,D,20200612,000000,80.837,81.022,79.184,80.087,1951416,0
+NVS.US,D,20200615,000000,81.083,81.427,80.485,80.855,1910613,0
+NVS.US,D,20200616,000000,82.868,83.03,82.119,82.375,2631711,0
+NVS.US,D,20200617,000000,84.682,85.147,84.473,84.967,4373325,0
+NVS.US,D,20200618,000000,85.347,85.845,84.824,85.128,2345887,0
+NVS.US,D,20200619,000000,86.277,86.819,86.021,86.495,2511708,0
+NVS.US,D,20200622,000000,86.087,86.125,85.261,86.039,2332777,0
+NVS.US,D,20200623,000000,86.267,86.809,85.888,85.888,1206186,0
+NVS.US,D,20200624,000000,85.413,85.963,83.97,84.312,1339259,0
+NVS.US,D,20200625,000000,84.302,85.109,83.841,85.071,1407035,0
+NVS.US,D,20200626,000000,84.094,84.292,82.46,82.698,1976837,0
+NVS.US,D,20200629,000000,83.571,83.571,82.612,82.916,1259687,0
+NVS.US,D,20200630,000000,82.119,83.22,81.739,82.926,1580403,0
+NVS.US,D,20200701,000000,83.049,83.731,82.641,83.41,1264704,0
+NVS.US,D,20200702,000000,83.04,83.618,82.973,83.144,1160088,0
+NVS.US,D,20200706,000000,83.932,84.373,83.795,83.988,1098874,0
+NVS.US,D,20200707,000000,83.58,84.026,83.286,83.362,1055825,0
+NVS.US,D,20200708,000000,83.267,83.666,83.058,83.666,902060,0
+NVS.US,D,20200709,000000,83.742,83.97,82.517,82.926,1073046,0
+NVS.US,D,20200710,000000,82.764,82.892,82.195,82.612,1258330,0
+NVS.US,D,20200713,000000,82.309,82.964,81.615,81.729,1486066,0
+NVS.US,D,20200714,000000,81.795,83.144,81.587,83.049,1628926,0
+NVS.US,D,20200715,000000,83.41,84.046,82.964,83.428,1423015,0
+NVS.US,D,20200716,000000,82.717,83.03,82.451,82.973,933854,0
+NVS.US,D,20200717,000000,83.087,83.894,83.068,83.714,1309310,0
+NVS.US,D,20200720,000000,84.178,84.53,83.116,83.562,2068051,0
+NVS.US,D,20200721,000000,82.821,82.897,81.521,81.673,2717440,0
+NVS.US,D,20200722,000000,82.413,82.508,81.587,82.128,2849225,0
+NVS.US,D,20200723,000000,81.995,82.081,80.447,80.599,2756453,0
+NVS.US,D,20200724,000000,80.485,80.485,79.569,79.963,2073314,0
+NVS.US,D,20200727,000000,80.077,80.571,80.049,80.428,1522942,0
+NVS.US,D,20200728,000000,80.106,80.533,79.764,79.764,1403455,0
+NVS.US,D,20200729,000000,79.754,80.457,79.47,80.144,1482281,0
+NVS.US,D,20200730,000000,78.88,80.086,78.842,79.973,2073690,0
+NVS.US,D,20200731,000000,79.802,79.821,77.437,77.988,2465836,0
+NVS.US,D,20200803,000000,79.64,80.343,79.336,79.422,2537351,0
+NVS.US,D,20200804,000000,79.422,80.153,79.146,79.897,2228132,0
+NVS.US,D,20200805,000000,79.954,80.106,79.108,79.204,1124076,0
+NVS.US,D,20200806,000000,79.251,79.517,78.748,79.194,1491017,0
+NVS.US,D,20200807,000000,78.482,78.831,78.282,78.72,1357914,0
+NVS.US,D,20200810,000000,78.197,78.454,77.96,78.226,1318438,0
+NVS.US,D,20200811,000000,79.26,79.384,78.169,78.264,1733154,0
+NVS.US,D,20200812,000000,80.229,80.931,80.144,80.637,1982640,0
+NVS.US,D,20200813,000000,81.273,81.501,80.808,81.055,2798103,0
+NVS.US,D,20200814,000000,80.77,80.808,80.172,80.371,2038252,0
+NVS.US,D,20200817,000000,81.121,82.707,81.036,81.739,1657523,0
+NVS.US,D,20200818,000000,81.795,81.957,80.865,81.302,1687595,0
+NVS.US,D,20200819,000000,82.137,82.223,80.989,81.15,1765242,0
+NVS.US,D,20200820,000000,81.615,82.906,81.415,82.736,2098053,0
+NVS.US,D,20200821,000000,81.871,82.099,81.521,82.033,944433,0
+NVS.US,D,20200824,000000,82.365,82.593,81.681,82.014,968853,0
+NVS.US,D,20200825,000000,82.517,82.54,81.777,82.081,1507352,0
+NVS.US,D,20200826,000000,82.061,82.66,81.947,82.631,1431021,0
+NVS.US,D,20200827,000000,83.694,83.768,82.289,82.603,1445169,0
+NVS.US,D,20200828,000000,82.242,82.299,81.501,82.223,1512847,0
+NVS.US,D,20200831,000000,82.014,82.555,81.691,81.711,2444490,0
+NVS.US,D,20200901,000000,83.448,83.448,81.853,82.479,3145038,0
+NVS.US,D,20200902,000000,83.362,84.454,83.305,84.368,1726391,0
+NVS.US,D,20200903,000000,84.72,84.72,82.185,82.698,1938806,0
+NVS.US,D,20200904,000000,82.888,83.058,81.121,82.299,1611029,0
+NVS.US,D,20200908,000000,82.508,83.457,82.099,82.916,1722966,0
+NVS.US,D,20200909,000000,83.932,84.616,83.761,83.761,1432977,0
+NVS.US,D,20200910,000000,85.185,85.328,83.904,84.046,1743602,0
+NVS.US,D,20200911,000000,85.85,86.097,84.824,85.337,1959549,0
+NVS.US,D,20200914,000000,85.052,85.946,85.024,85.479,1235162,0
+NVS.US,D,20200915,000000,87.093,87.321,86.277,86.401,1105665,0
+NVS.US,D,20200916,000000,87.606,87.606,85.147,85.309,6249055,0
+NVS.US,D,20200917,000000,85.679,86.391,85.347,86.372,2268828,0
+NVS.US,D,20200918,000000,87.217,87.217,85.736,86.343,2397021,0
+NVS.US,D,20200921,000000,85.081,85.176,83.884,84.976,1864662,0
+NVS.US,D,20200922,000000,84.786,84.976,83.866,84.426,1763237,0
+NVS.US,D,20200923,000000,84.102,84.208,82.935,83.03,1631094,0
+NVS.US,D,20200924,000000,82.28,82.536,81.511,81.938,1664309,0
+NVS.US,D,20200925,000000,81.643,82.831,81.643,82.707,1089593,0
+NVS.US,D,20200928,000000,82.944,83.305,82.593,82.65,1065073,0
+NVS.US,D,20200929,000000,83.647,83.647,82.299,82.641,4043543,0
+NVS.US,D,20200930,000000,82.878,83.049,82.109,82.565,2819260,0
+NVS.US,D,20201001,000000,83.837,83.856,82.641,82.888,2069757,0
+NVS.US,D,20201002,000000,82.489,83.372,82.375,83.096,1799779,0
+NVS.US,D,20201005,000000,83.742,84.018,83.524,83.808,2620905,0
+NVS.US,D,20201006,000000,83.419,83.476,81.967,82.081,1512656,0
+NVS.US,D,20201007,000000,81.681,81.909,81.055,81.597,1656600,0
+NVS.US,D,20201008,000000,82.47,83.163,82.365,83.116,1275493,0
+NVS.US,D,20201009,000000,83.912,84.216,83.723,83.922,1518550,0
+NVS.US,D,20201012,000000,84.35,84.416,83.638,83.77,1181817,0
+NVS.US,D,20201013,000000,84.008,84.064,82.916,83.011,2610017,0
+NVS.US,D,20201014,000000,83.4,83.476,82.631,83.011,1504472,0
+NVS.US,D,20201015,000000,81.083,81.521,80.656,81.074,1218099,0
+NVS.US,D,20201016,000000,81.643,82.603,81.567,81.833,1244827,0
+NVS.US,D,20201019,000000,82.365,82.489,81.129,81.453,1363447,0
+NVS.US,D,20201020,000000,81.169,81.719,81.017,81.359,1892311,0
+NVS.US,D,20201021,000000,80.637,80.903,79.878,79.887,1600932,0
+NVS.US,D,20201022,000000,79.954,80.39,79.792,80.144,1373347,0
+NVS.US,D,20201023,000000,80.352,80.59,79.868,80.163,853746,0
+NVS.US,D,20201026,000000,79.849,80.134,79.28,79.925,1976587,0
+NVS.US,D,20201027,000000,77.846,78.163,76.716,76.859,4255459,0
+NVS.US,D,20201028,000000,75.377,75.691,74.352,74.4,2076460,0
+NVS.US,D,20201029,000000,73.734,74.494,73.165,74.124,1726413,0
+NVS.US,D,20201030,000000,73.782,74.134,73.146,74.134,1545916,0
+NVS.US,D,20201102,000000,75.206,75.919,74.636,75.738,2214798,0
+NVS.US,D,20201103,000000,77.314,77.625,76.925,76.953,1852677,0
+NVS.US,D,20201104,000000,79.222,80.742,79.214,79.526,3608648,0
+NVS.US,D,20201105,000000,80.2,80.276,79.536,79.973,1841195,0
+NVS.US,D,20201106,000000,80.4,80.732,80.115,80.438,2382693,0
+NVS.US,D,20201109,000000,80.875,81.44,79.669,79.688,2345552,0
+NVS.US,D,20201110,000000,80.485,80.618,79.916,79.992,1661987,0
+NVS.US,D,20201111,000000,81.597,81.843,81.082,81.653,1405356,0
+NVS.US,D,20201112,000000,82.061,82.061,81.083,81.293,1240703,0
+NVS.US,D,20201113,000000,81.387,81.862,81.264,81.749,1102269,0
+NVS.US,D,20201116,000000,81.929,82.242,81.767,82.043,1088240,0
+NVS.US,D,20201117,000000,82.555,82.65,82.005,82.147,1635770,0
+NVS.US,D,20201118,000000,82.271,82.337,81.387,81.387,3317013,0
+NVS.US,D,20201119,000000,81.995,82.826,81.729,82.793,2801004,0
+NVS.US,D,20201120,000000,82.622,83.125,82.565,83.096,2793164,0
+NVS.US,D,20201123,000000,82.745,82.992,82.546,82.897,2955228,0
+NVS.US,D,20201124,000000,83.324,83.96,83.296,83.837,2896609,0
+NVS.US,D,20201125,000000,84.52,85.043,84.397,84.672,2138413,0
+NVS.US,D,20201127,000000,84.654,85.375,84.302,85.223,1583271,0
+NVS.US,D,20201130,000000,85.337,86.334,85.204,86.239,4287364,0
+NVS.US,D,20201201,000000,84.786,86.182,84.786,86.135,4973758,0
+NVS.US,D,20201202,000000,86.809,87.445,86.657,86.951,1387707,0
+NVS.US,D,20201203,000000,86.229,86.505,85.555,85.679,1579029,0
+NVS.US,D,20201204,000000,86.457,86.989,86.381,86.989,929613,0
+NVS.US,D,20201207,000000,86.865,87.084,86.667,86.875,885555,0
+NVS.US,D,20201208,000000,85.461,86.913,85.451,86.599,1629503,0
+NVS.US,D,20201209,000000,87.217,87.245,86.543,86.979,1105203,0
+NVS.US,D,20201210,000000,86.979,87.521,86.705,87.046,902179,0
+NVS.US,D,20201211,000000,87.274,87.986,86.941,87.939,2009970,0
+NVS.US,D,20201214,000000,86.743,87.54,85.926,85.973,2463623,0
+NVS.US,D,20201215,000000,85.508,85.679,85.033,85.423,2251414,0
+NVS.US,D,20201216,000000,86.401,86.642,86.001,86.372,2274571,0
+NVS.US,D,20201217,000000,87.768,88.014,87.303,87.331,1764166,0
+NVS.US,D,20201218,000000,87.217,87.265,85.926,86.315,3381906,0
+NVS.US,D,20201221,000000,83.808,84.236,82.992,83.988,3474325,0
+NVS.US,D,20201222,000000,83.95,83.98,83.495,83.723,1504043,0
+NVS.US,D,20201223,000000,84.236,84.36,83.685,83.912,1018119,0
+NVS.US,D,20201224,000000,84.056,84.236,83.846,84.074,586954,0
+NVS.US,D,20201228,000000,86.201,86.705,85.584,86.591,2580220,0
+NVS.US,D,20201229,000000,88.166,88.946,88.062,88.632,2539908,0
+NVS.US,D,20201230,000000,89.372,90.236,89.22,89.59,1990502,0
+NVS.US,D,20201231,000000,89.42,89.752,88.642,89.657,961997,0
+NVS.US,D,20210104,000000,90.208,90.303,88.992,89.6,1545903,0
+NVS.US,D,20210105,000000,89.809,90.09,88.974,89.828,1665450,0
+NVS.US,D,20210106,000000,88.546,89.733,88.528,88.784,1318322,0
+NVS.US,D,20210107,000000,88.574,88.954,88.052,88.68,1656473,0
+NVS.US,D,20210108,000000,89.21,89.448,88.756,89.286,1680562,0
+NVS.US,D,20210111,000000,88.936,89.79,88.774,89.619,1758168,0
+NVS.US,D,20210112,000000,89.04,89.22,88.3,89.106,2210419,0
+NVS.US,D,20210113,000000,88.794,89.324,88.594,88.594,2801357,0
+NVS.US,D,20210114,000000,89.306,90.407,89.096,89.838,2071469,0
+NVS.US,D,20210115,000000,90.777,91.661,90.597,90.797,2538146,0
+NVS.US,D,20210119,000000,91.509,91.983,91.005,91.803,2402252,0
+NVS.US,D,20210120,000000,91.907,92.192,91.651,92.021,1874983,0
+NVS.US,D,20210121,000000,91.983,92.059,91.518,91.983,1129382,0
+NVS.US,D,20210122,000000,92.04,92.591,91.67,92.003,2680767,0
+NVS.US,D,20210125,000000,92.277,93.54,91.851,93.493,3253481,0
+NVS.US,D,20210126,000000,89.572,91.091,89.164,91.091,4724858,0
+NVS.US,D,20210127,000000,89.97,90.08,88.166,88.204,5361609,0
+NVS.US,D,20210128,000000,89.078,89.742,88.1,88.148,2062167,0
+NVS.US,D,20210129,000000,86.637,87.008,84.948,85.897,3168365,0
+NVS.US,D,20210201,000000,86.135,86.153,84.967,85.223,2280204,0
+NVS.US,D,20210202,000000,85.897,85.907,85.071,85.09,1972274,0
+NVS.US,D,20210203,000000,84.834,85.259,84.511,84.824,2611873,0
+NVS.US,D,20210204,000000,85.769,86.125,85.271,86.049,2092472,0
+NVS.US,D,20210205,000000,86.001,86.211,85.656,85.955,1650871,0
+NVS.US,D,20210208,000000,86.799,86.865,85.869,86.401,2061801,0
+NVS.US,D,20210209,000000,86.401,87.216,86.287,86.951,2684419,0
+NVS.US,D,20210210,000000,87.35,87.654,86.647,86.847,1904110,0
+NVS.US,D,20210211,000000,87.559,87.587,86.961,87.53,1923631,0
+NVS.US,D,20210212,000000,86.781,87.663,86.713,87.379,1690457,0
+NVS.US,D,20210216,000000,87.682,87.692,86.695,86.837,1604421,0
+NVS.US,D,20210217,000000,85.888,86.144,84.977,85.537,2374110,0
+NVS.US,D,20210218,000000,85.052,85.166,84.558,84.872,1884627,0
+NVS.US,D,20210219,000000,84.52,84.568,83.894,83.942,1906460,0
+NVS.US,D,20210222,000000,83.752,83.998,83.438,83.466,1649338,0
+NVS.US,D,20210223,000000,82.498,82.726,82.071,82.128,2232054,0
+NVS.US,D,20210224,000000,82.755,83.296,82.289,83.011,2708282,0
+NVS.US,D,20210225,000000,83.116,83.239,82.175,82.327,2225715,0
+NVS.US,D,20210226,000000,82.736,82.802,81.302,81.567,2348948,0
+NVS.US,D,20210301,000000,82.175,83.068,82.137,83.03,1735282,0
+NVS.US,D,20210302,000000,83.628,84.35,83.618,83.714,2249587,0
+NVS.US,D,20210303,000000,83.552,83.747,82.517,83.134,2063446,0
+NVS.US,D,20210304,000000,82.4,82.595,80.482,81.319,2100471,0
+NVS.US,D,20210305,000000,81.183,82.04,80.141,81.816,2073690,0
+NVS.US,D,20210308,000000,81.796,82.524,81.436,81.543,1977197,0
+NVS.US,D,20210309,000000,81.66,82.283,81.358,81.358,2139957,0
+NVS.US,D,20210310,000000,82.303,82.392,81.757,81.991,1754097,0
+NVS.US,D,20210311,000000,82.468,83.038,82.147,82.527,1576190,0
+NVS.US,D,20210312,000000,81.699,81.981,81.485,81.933,1411598,0
+NVS.US,D,20210315,000000,82.137,83.101,81.577,83.062,2373364,0
+NVS.US,D,20210316,000000,83.179,83.861,83.169,83.763,1471964,0
+NVS.US,D,20210317,000000,82.926,83.608,82.478,83.403,1429545,0
+NVS.US,D,20210318,000000,82.936,83.627,82.887,82.955,1205008,0
+NVS.US,D,20210319,000000,83.384,83.871,83.13,83.695,1377508,0
+NVS.US,D,20210322,000000,83.286,84.401,83.228,84.25,1486093,0
+NVS.US,D,20210323,000000,83.958,84.757,83.822,84.007,1640710,0
+NVS.US,D,20210324,000000,83.744,84.173,83.462,83.773,1422145,0
+NVS.US,D,20210325,000000,84.698,85.095,84.153,84.932,2272903,0
+NVS.US,D,20210326,000000,84.543,85.215,84.416,85.127,1615284,0
+NVS.US,D,20210329,000000,85.039,85.526,84.952,85.068,1610403,0
+NVS.US,D,20210330,000000,84.562,85,84.058,84.747,1748707,0
+NVS.US,D,20210331,000000,83.432,83.861,83.208,83.247,2413058,0
+NVS.US,D,20210401,000000,83.423,84.299,83.286,83.832,1609156,0
+NVS.US,D,20210405,000000,84.104,85.146,84.007,84.991,1121685,0
+NVS.US,D,20210406,000000,84.64,85.205,83.734,84.104,3351621,0
+NVS.US,D,20210407,000000,84.124,84.406,83.871,84.046,2197927,0
+NVS.US,D,20210408,000000,84.465,85.088,84.416,84.718,2437701,0
+NVS.US,D,20210409,000000,84.883,85.39,84.883,85.263,1840535,0
+NVS.US,D,20210412,000000,84.942,85.357,84.854,85.059,1255650,0
+NVS.US,D,20210413,000000,83.939,84.65,83.924,84.348,1898406,0
+NVS.US,D,20210414,000000,84.202,84.621,84.202,84.484,1747099,0
+NVS.US,D,20210415,000000,84.591,85.531,84.552,84.922,2365708,0
+NVS.US,D,20210416,000000,85.156,85.77,84.922,85.721,1942209,0
+NVS.US,D,20210419,000000,86.179,86.261,85.799,86.072,1982234,0
+NVS.US,D,20210420,000000,85.487,85.789,85.37,85.536,2390264,0
+NVS.US,D,20210421,000000,86.013,86.636,85.945,86.344,2261475,0
+NVS.US,D,20210422,000000,85.809,86.286,85.633,85.926,1578533,0
+NVS.US,D,20210423,000000,85.555,86.062,85.384,85.964,1537726,0
+NVS.US,D,20210426,000000,85.818,85.916,85.448,85.516,1778956,0
+NVS.US,D,20210427,000000,84.786,84.922,84.134,84.377,2940073,0
+NVS.US,D,20210428,000000,84.065,84.655,84.007,84.552,1766007,0
+NVS.US,D,20210429,000000,84.075,84.173,83.559,83.783,2215913,0
+NVS.US,D,20210430,000000,83.384,83.856,82.945,83.014,2309182,0
+NVS.US,D,20210503,000000,83.968,84.241,83.598,84.134,2646271,0
+NVS.US,D,20210504,000000,83.442,83.676,83.043,83.393,2031875,0
+NVS.US,D,20210505,000000,83.919,84.407,83.919,84.241,1051812,0
+NVS.US,D,20210506,000000,84.591,85.088,84.309,85.068,2071878,0
+NVS.US,D,20210507,000000,85.536,85.867,85.4,85.663,2103517,0
+NVS.US,D,20210510,000000,85.702,86.018,85.536,85.682,1726777,0
+NVS.US,D,20210511,000000,84.981,85.341,84.798,85.127,1783577,0
+NVS.US,D,20210512,000000,85.663,86.159,85.137,85.283,2132883,0
+NVS.US,D,20210513,000000,85.37,86.286,85.146,86.091,1666635,0
+NVS.US,D,20210514,000000,86.792,86.938,86.461,86.636,1819197,0
+NVS.US,D,20210517,000000,86.393,86.802,86.227,86.237,1593377,0
+NVS.US,D,20210518,000000,86.325,86.675,86.12,86.383,1639307,0
+NVS.US,D,20210519,000000,85.341,85.682,85.03,85.37,1642576,0
+NVS.US,D,20210520,000000,84.981,86.008,84.981,85.643,1491463,0
+NVS.US,D,20210521,000000,85.809,86.013,85.604,85.809,1288628,0
+NVS.US,D,20210524,000000,86.023,86.159,85.628,85.721,831497,0
+NVS.US,D,20210525,000000,86.461,86.471,85.994,86.169,2232123,0
+NVS.US,D,20210526,000000,86.597,86.89,86.208,86.831,2909390,0
+NVS.US,D,20210527,000000,86.481,86.705,86.003,86.169,3585730,0
+NVS.US,D,20210528,000000,85.624,86.369,85.624,86.072,1749639,0
+NVS.US,D,20210601,000000,86.675,86.69,85.818,85.818,1871451,0
+NVS.US,D,20210602,000000,86.549,86.87,86.393,86.568,1809532,0
+NVS.US,D,20210603,000000,86.617,87.002,86.403,86.977,1967846,0
+NVS.US,D,20210604,000000,87.454,87.815,87.26,87.454,1671284,0
+NVS.US,D,20210607,000000,87.552,87.678,87.201,87.328,2703397,0
+NVS.US,D,20210608,000000,88.058,88.068,87.055,87.347,3404840,0
+NVS.US,D,20210609,000000,89.018,89.87,88.818,89.821,2124375,0
+NVS.US,D,20210610,000000,90.133,91.262,90.084,91.058,2132581,0
+NVS.US,D,20210611,000000,90.824,90.824,90.113,90.269,1416727,0
+NVS.US,D,20210614,000000,90.766,91.214,90.581,91.146,1192762,0
+NVS.US,D,20210615,000000,91.856,91.895,91.223,91.457,1752712,0
+NVS.US,D,20210616,000000,91.876,92.295,91.272,91.34,1610783,0
+NVS.US,D,20210617,000000,91.243,91.696,90.96,91.691,2337082,0
+NVS.US,D,20210618,000000,90.975,91.126,90.376,90.581,1364143,0
+NVS.US,D,20210621,000000,90.922,91.584,90.649,91.457,1109768,0
+NVS.US,D,20210622,000000,90.863,91.087,90.61,90.698,1307782,0
+NVS.US,D,20210623,000000,91.262,91.262,89.977,89.977,1853631,0
+NVS.US,D,20210624,000000,90.035,90.736,90.016,90.045,1114104,0
+NVS.US,D,20210625,000000,90.191,90.269,89.821,90.074,920497,0
+NVS.US,D,20210628,000000,89.85,90.172,89.772,89.889,1477116,0
+NVS.US,D,20210629,000000,89.49,89.772,89.295,89.431,1345009,0
+NVS.US,D,20210630,000000,88.798,89.169,88.604,88.857,1455559,0
+NVS.US,D,20210701,000000,88.906,89.354,88.798,89.256,1835890,0
+NVS.US,D,20210702,000000,88.75,89.636,88.623,89.578,2041056,0
+NVS.US,D,20210706,000000,89.431,89.617,88.906,89.188,1276965,0
+NVS.US,D,20210707,000000,89.256,89.597,89.013,89.539,2265394,0
+NVS.US,D,20210708,000000,89.646,90.016,89.305,89.938,2102713,0
+NVS.US,D,20210709,000000,89.694,90.493,89.685,90.318,1159215,0
+NVS.US,D,20210712,000000,90.766,91.019,90.474,90.551,1276754,0
+NVS.US,D,20210713,000000,90.016,90.405,89.987,90.25,1458233,0
+NVS.US,D,20210714,000000,89.685,90.288,89.509,90.045,1311569,0
+NVS.US,D,20210715,000000,89.227,89.285,88.652,88.867,1638275,0
+NVS.US,D,20210716,000000,89.617,89.665,89.139,89.305,2497223,0
+NVS.US,D,20210719,000000,87.98,88.302,87.766,88.253,1981530,0
+NVS.US,D,20210720,000000,87.776,88.312,87.669,87.883,1993351,0
+NVS.US,D,20210721,000000,87.016,88.263,86.812,88.117,2254878,0
+NVS.US,D,20210722,000000,89.013,89.091,88.608,88.701,2210454,0
+NVS.US,D,20210723,000000,89.461,89.655,88.901,89.178,1683811,0
+NVS.US,D,20210726,000000,88.682,88.906,88.37,88.584,1172021,0
+NVS.US,D,20210727,000000,88.545,89.149,88.195,88.935,1443085,0
+NVS.US,D,20210728,000000,89.013,89.763,88.906,89.49,1555868,0
+NVS.US,D,20210729,000000,90.152,90.347,89.509,89.782,1592046,0
+NVS.US,D,20210730,000000,90.25,90.493,89.889,89.977,1423505,0
+NVS.US,D,20210802,000000,90.006,90.142,89.675,89.86,1918249,0
+NVS.US,D,20210803,000000,90.133,90.288,89.685,90.288,2538171,0
+NVS.US,D,20210804,000000,89.626,90.113,89.178,89.198,2295473,0
+NVS.US,D,20210805,000000,89.626,89.842,89.417,89.841,965485,0
+NVS.US,D,20210806,000000,89.081,89.217,88.759,88.935,1347493,0
+NVS.US,D,20210809,000000,89.422,89.694,89.237,89.412,1262205,0
+NVS.US,D,20210810,000000,89.724,90.021,89.237,89.86,2344979,0
+NVS.US,D,20210811,000000,90.318,90.435,90.035,90.074,1796096,0
+NVS.US,D,20210812,000000,90.327,90.649,90.162,90.444,1204340,0
+NVS.US,D,20210813,000000,90.999,91.428,90.863,91.379,1921539,0
+NVS.US,D,20210816,000000,91.292,92.197,91.292,91.993,1245084,0
+NVS.US,D,20210817,000000,91.915,92.684,91.915,92.655,1194527,0
+NVS.US,D,20210818,000000,92.256,92.304,90.99,90.999,2014066,0
+NVS.US,D,20210819,000000,90.508,91.029,90.313,90.766,4403038,0
+NVS.US,D,20210820,000000,90.259,91.048,90.055,90.892,2266758,0
+NVS.US,D,20210823,000000,91.408,91.788,91.097,91.301,1023259,0
+NVS.US,D,20210824,000000,90.688,90.688,89.724,89.743,2922201,0
+NVS.US,D,20210825,000000,89.178,89.553,88.798,89.431,2891119,0
+NVS.US,D,20210826,000000,89.139,89.373,88.993,89.169,2062881,0
+NVS.US,D,20210827,000000,89.412,89.928,89.207,89.617,1897040,0
+NVS.US,D,20210830,000000,89.042,89.461,89.013,89.256,1596050,0
+NVS.US,D,20210831,000000,90.571,91.204,89.748,89.977,2970453,0
+NVS.US,D,20210901,000000,90.23,90.542,89.977,90.23,2366630,0
+NVS.US,D,20210902,000000,89.821,89.967,89.256,89.743,2074795,0
+NVS.US,D,20210903,000000,89.198,89.305,88.516,89.013,1790566,0
+NVS.US,D,20210907,000000,87.951,88.126,87.104,87.104,1145672,0
+NVS.US,D,20210908,000000,85.653,85.779,85.263,85.283,1933066,0
+NVS.US,D,20210909,000000,85.01,85.059,84.202,84.231,2173225,0
+NVS.US,D,20210910,000000,83.88,84.046,83.15,83.199,1593362,0
+NVS.US,D,20210913,000000,83.491,83.491,82.79,83.033,1526356,0
+NVS.US,D,20210914,000000,83.481,83.617,82.999,83.053,1464747,0
+NVS.US,D,20210915,000000,82.936,83.121,82.585,82.858,1599972,0
+NVS.US,D,20210916,000000,82.468,82.634,81.84,82.176,1902924,0
+NVS.US,D,20210917,000000,81.709,81.884,80.861,81.3,2091405,0
+NVS.US,D,20210920,000000,79.917,81.115,79.829,80.637,2823773,0
+NVS.US,D,20210921,000000,81.173,81.728,80.813,80.881,1942301,0
+NVS.US,D,20210922,000000,81.017,81.085,80.555,80.637,2132135,0
+NVS.US,D,20210923,000000,81.377,81.782,81.348,81.387,1900483,0
+NVS.US,D,20210924,000000,81.183,81.485,80.735,80.764,1729704,0
+NVS.US,D,20210927,000000,80.345,80.73,80.121,80.433,2425922,0
+NVS.US,D,20210928,000000,80.559,80.589,79.702,80.15,2974846,0
+NVS.US,D,20210929,000000,80.598,80.881,80.374,80.725,3120842,0
+NVS.US,D,20210930,000000,80.053,80.345,79.605,79.644,3086353,0
+NVS.US,D,20211001,000000,79.517,80.15,79.215,79.868,3561568,0
+NVS.US,D,20211004,000000,80.18,80.978,80.092,80.296,2851118,0
+NVS.US,D,20211005,000000,79.848,80.111,79.683,79.693,2320155,0
+NVS.US,D,20211006,000000,79.254,79.819,78.894,79.654,1849858,0
+NVS.US,D,20211007,000000,80.15,80.949,80.141,80.326,2922868,0
+NVS.US,D,20211008,000000,80.579,80.735,80.219,80.667,1657119,0
+NVS.US,D,20211011,000000,80.705,80.861,80.17,80.189,1026503,0
+NVS.US,D,20211012,000000,80.102,80.372,79.839,79.839,1727053,0
+NVS.US,D,20211013,000000,80.209,80.705,80.17,80.277,1671138,0
+NVS.US,D,20211014,000000,80.579,80.73,80.306,80.443,1231446,0
+NVS.US,D,20211015,000000,80.584,81.163,80.462,81.153,1636984,0
+NVS.US,D,20211018,000000,80.452,80.52,80.043,80.189,1584295,0
+NVS.US,D,20211019,000000,80.988,81.173,80.822,80.978,1630511,0
+NVS.US,D,20211020,000000,81.952,82.741,81.884,82.264,2343505,0
+NVS.US,D,20211021,000000,82.41,82.634,81.962,82.458,2223263,0
+NVS.US,D,20211022,000000,82.342,82.702,82.166,82.702,1545709,0
+NVS.US,D,20211025,000000,81.485,81.66,81.066,81.183,2151751,0
+NVS.US,D,20211026,000000,81.748,83.092,81.582,82.624,3608208,0
+NVS.US,D,20211027,000000,81.543,81.806,80.267,80.569,3634794,0
+NVS.US,D,20211028,000000,81.105,81.718,80.847,81.134,2710244,0
+NVS.US,D,20211029,000000,80.452,80.598,80.092,80.598,2570568,0
+NVS.US,D,20211101,000000,81.64,81.996,81.465,81.855,2023227,0
+NVS.US,D,20211102,000000,81.894,82.02,81.144,81.563,2628549,0
+NVS.US,D,20211103,000000,81.085,81.631,80.949,81.407,2586747,0
+NVS.US,D,20211104,000000,81.358,81.587,81.183,81.504,3118455,0
+NVS.US,D,20211105,000000,81.163,81.475,80.764,81.465,2457810,0
+NVS.US,D,20211108,000000,81.173,81.475,80.891,81.046,2292037,0
+NVS.US,D,20211109,000000,81.504,81.504,80.774,80.92,2081034,0
+NVS.US,D,20211110,000000,81.494,81.767,80.998,80.998,2576331,0
+NVS.US,D,20211111,000000,80.744,80.856,80.52,80.676,3246904,0
+NVS.US,D,20211112,000000,80.569,80.725,80.335,80.335,1802007,0
+NVS.US,D,20211115,000000,80.482,80.691,80.009,80.131,2088709,0
+NVS.US,D,20211116,000000,80.433,80.546,79.766,79.771,1947263,0
+NVS.US,D,20211117,000000,79.79,80.131,79.683,79.761,1896065,0
+NVS.US,D,20211118,000000,79.8,80.043,79.454,79.829,1633333,0
+NVS.US,D,20211119,000000,80.141,80.433,79.527,79.527,2218080,0
+NVS.US,D,20211122,000000,79.586,80.053,79.157,79.196,1902941,0
+NVS.US,D,20211123,000000,80.043,80.608,79.839,80.511,2368693,0
+NVS.US,D,20211124,000000,79.683,79.839,79.371,79.771,1843413,0
+NVS.US,D,20211126,000000,79.04,79.108,78.427,78.592,1776740,0
+NVS.US,D,20211129,000000,78.047,78.524,77.881,78.173,2525482,0
+NVS.US,D,20211130,000000,78.154,78.485,77.268,77.618,2034523,0
+NVS.US,D,20211201,000000,78.524,78.816,77.725,77.735,2414726,0
+NVS.US,D,20211202,000000,77.696,78.203,77.638,77.862,2295795,0
+NVS.US,D,20211203,000000,78.514,78.651,77.56,77.91,2428108,0
+NVS.US,D,20211206,000000,78.173,78.991,78.086,78.427,2379811,0
+NVS.US,D,20211207,000000,78.29,78.758,78.193,78.573,1948372,0
+NVS.US,D,20211208,000000,79.381,79.405,78.845,79.235,3200558,0
+NVS.US,D,20211209,000000,78.797,78.855,78.057,78.339,2082599,0
+NVS.US,D,20211210,000000,78.339,78.894,78.281,78.563,2813567,0
+NVS.US,D,20211213,000000,78.631,79.099,78.587,78.738,3808972,0
+NVS.US,D,20211214,000000,78.826,79.22,78.407,78.485,3753253,0
+NVS.US,D,20211215,000000,78.709,79.532,78.417,79.391,3504784,0
+NVS.US,D,20211216,000000,83.316,84.026,83.072,83.822,6194085,0
+NVS.US,D,20211217,000000,84.046,84.367,83.374,83.656,5465135,0
+NVS.US,D,20211220,000000,83.247,83.451,82.907,83.121,3312186,0
+NVS.US,D,20211221,000000,83.588,83.841,83.155,83.744,2873456,0
+NVS.US,D,20211222,000000,83.286,84.114,83.092,84.056,2160833,0
+NVS.US,D,20211223,000000,84.523,84.883,84.255,84.397,3273655,0
+NVS.US,D,20211227,000000,84.913,85.448,84.718,85.322,2282007,0
+NVS.US,D,20211228,000000,85.838,85.93,85.614,85.828,1957799,0
+NVS.US,D,20211229,000000,85.409,85.887,85.205,85.818,1707056,0
+NVS.US,D,20211230,000000,85.594,85.938,85.176,85.176,1302099,0
+NVS.US,D,20211231,000000,85.292,85.575,85.176,85.185,1545786,0
+NVS.US,D,20220103,000000,85.263,85.74,84.849,85.575,2692036,0
+NVS.US,D,20220104,000000,85.721,85.828,85.093,85.185,2330650,0
+NVS.US,D,20220105,000000,86.149,86.51,85.67,85.731,2540834,0
+NVS.US,D,20220106,000000,86.373,86.51,85.882,85.984,2914443,0
+NVS.US,D,20220107,000000,86.198,87.094,86.159,86.977,2722377,0
+NVS.US,D,20220110,000000,86.188,87.776,86.149,87.727,2827367,0
+NVS.US,D,20220111,000000,86.958,87.609,86.958,87.523,2160548,0
+NVS.US,D,20220112,000000,86.89,87.503,86.841,87.445,2264204,0
+NVS.US,D,20220113,000000,88.01,88.613,87.769,88.253,1914837,0
+NVS.US,D,20220114,000000,88.058,88.487,87.781,88.185,1618447,0
+NVS.US,D,20220118,000000,87.153,87.493,86.685,87.201,2380571,0
+NVS.US,D,20220119,000000,86.568,86.987,86.335,86.529,2099071,0
+NVS.US,D,20220120,000000,86.588,86.821,85.838,85.887,2121431,0
+NVS.US,D,20220121,000000,85.526,85.731,84.635,84.757,2856209,0
+NVS.US,D,20220124,000000,82.361,82.906,81.115,82.906,3992579,0
+NVS.US,D,20220125,000000,81.855,82.868,81.085,82.332,3011549,0
+NVS.US,D,20220126,000000,82.877,83.092,81.675,82.04,2904139,0
+NVS.US,D,20220127,000000,82.605,83.686,82.429,82.916,3070992,0
+NVS.US,D,20220128,000000,82.371,83.734,82.069,83.666,2368639,0
+NVS.US,D,20220131,000000,83.695,84.747,83.588,84.64,3231321,0
+NVS.US,D,20220201,000000,85.809,86.14,85.366,85.877,3264139,0
+NVS.US,D,20220202,000000,82.819,83.77,82.088,83.666,4483847,0
+NVS.US,D,20220203,000000,84.017,84.582,83.539,84.163,3717148,0
+NVS.US,D,20220204,000000,83.968,84.289,83.763,84.026,3065677,0
+NVS.US,D,20220207,000000,84.747,85.161,84.499,84.932,2682890,0
+NVS.US,D,20220208,000000,84.844,84.956,84.309,84.874,2477958,0
+NVS.US,D,20220209,000000,85.439,85.726,84.903,84.922,2541599,0
+NVS.US,D,20220210,000000,84.864,85.16,83.379,83.588,4169446,0
+NVS.US,D,20220211,000000,83.919,84.143,83.238,83.335,4270198,0
+NVS.US,D,20220214,000000,84.134,84.134,83.082,83.452,5239595,0
+NVS.US,D,20220215,000000,83.958,84.397,83.871,84.163,2932460,0
+NVS.US,D,20220216,000000,84.728,85.682,84.65,85.643,2428148,0
+NVS.US,D,20220217,000000,84.776,84.942,84.25,84.397,2399171,0
+NVS.US,D,20220218,000000,84.416,84.718,84.046,84.134,1673950,0
+NVS.US,D,20220222,000000,83.588,83.822,82.98,83.588,3245432,0
+NVS.US,D,20220223,000000,85.107,85.166,84.046,84.26,2716307,0
+NVS.US,D,20220224,000000,82.916,83.52,82.42,83.442,3779247,0
+NVS.US,D,20220225,000000,84.299,85.546,84.153,85.341,2575812,0
+NVS.US,D,20220228,000000,84.718,85.185,84.258,85.176,3152472,0
+NVS.US,D,20220301,000000,85.799,86.237,84.509,84.844,2670411,0
+NVS.US,D,20220302,000000,84.513,85.643,84.377,85.39,2248634,0
+NVS.US,D,20220303,000000,84.991,85.117,83.666,83.89,2380312,0
+NVS.US,D,20220304,000000,82.127,82.566,81.748,82.527,2618207,0
+NVS.US,D,20220307,000000,81.64,81.864,81.076,81.358,3235778,0
+NVS.US,D,20220308,000000,79.37,81.345,79.09,80.11,4529011,0
+NVS.US,D,20220309,000000,80.98,82.45,80.7,82.15,3986761,0
+NVS.US,D,20220310,000000,82.87,83.64,82.1443,82.97,2684309,0
+NVS.US,D,20220311,000000,83.25,83.46,82.35,82.37,2415809,0
+NVS.US,D,20220314,000000,83.83,84.91,83.64,84.07,2304246,0
+NVS.US,D,20220315,000000,84.19,85.01,83.7588,84.73,2246845,0
+NVS.US,D,20220316,000000,84.83,85.04,83.57,84.64,2588753,0
+NVS.US,D,20220317,000000,84.93,86.575,84.87,86.44,1813200,0
+NVS.US,D,20220318,000000,85.92,86.95,85.84,86.79,2620822,0
+NVS.US,D,20220321,000000,86.6,87.06,85.98,86.08,2155979,0
+NVS.US,D,20220322,000000,85.85,86.295,85.54,85.91,2244052,0
+NVS.US,D,20220323,000000,85.34,85.9,85.2,85.55,1959887,0
+NVS.US,D,20220324,000000,85.94,86.7,85.85,86.64,1379038,0
+NVS.US,D,20220325,000000,86.93,87.23,86.595,86.86,1333066,0
+NVS.US,D,20220328,000000,86.82,87.05,86.54,86.99,1550048,0
+NVS.US,D,20220329,000000,87.5,87.78,87.22,87.51,1585275,0
+NVS.US,D,20220330,000000,88.02,88.51,87.59,87.96,2276605,0
+NVS.US,D,20220331,000000,88.26,88.595,87.705,87.75,1670778,0
+NVS.US,D,20220401,000000,87.19,87.715,86.928,87.69,2002779,0
+NVS.US,D,20220404,000000,88.22,88.435,86.98,87.33,4819208,0
+NVS.US,D,20220405,000000,87.83,88.52,87.765,88.17,2685601,0
+NVS.US,D,20220406,000000,88.86,90.68,88.65,90.65,2742959,0
+NVS.US,D,20220407,000000,91,91.485,90.72,91.4,2440947,0
+NVS.US,D,20220408,000000,92.15,93.035,92.08,92.73,3115150,0
+NVS.US,D,20220411,000000,94.1,94.26,93.57,93.75,4256745,0
+NVS.US,D,20220412,000000,93.3,93.38,92.4,92.67,2418531,0
+NVS.US,D,20220413,000000,92.78,93.19,92.44,92.94,1499326,0
+NVS.US,D,20220414,000000,92.8,93.03,92.37,92.52,1686006,0
+NVS.US,D,20220418,000000,91.96,92.55,91.875,92.26,1548315,0
+NVS.US,D,20220419,000000,91.58,92.015,91.185,91.6,2171883,0
+NVS.US,D,20220420,000000,91.1,91.49,90.56,91.24,1967791,0
+NVS.US,D,20220421,000000,91,91.14,89.68,89.95,3404273,0
+NVS.US,D,20220422,000000,90.5,90.53,89.21,89.21,1870137,0
+NVS.US,D,20220425,000000,90.03,90.54,89.18,90.44,3128153,0
+NVS.US,D,20220426,000000,90.26,91.01,88.96,88.96,2420986,0
+NVS.US,D,20220427,000000,89.35,89.79,88.81,89.41,2709535,0
+NVS.US,D,20220428,000000,89.08,90.46,89.05,90.22,2739666,0
+NVS.US,D,20220429,000000,89.24,89.765,87.94,88.03,2138548,0
+NVS.US,D,20220502,000000,87.71,87.93,86.8329,87.65,2857369,0
+NVS.US,D,20220503,000000,87.53,88.01,87.2,87.48,1841776,0
+NVS.US,D,20220504,000000,87.46,88.5,86.48,88.27,2182768,0
+NVS.US,D,20220505,000000,87.14,87.27,85.475,86.21,3247240,0
+NVS.US,D,20220506,000000,85.98,86.35,85.49,85.82,2350878,0
+NVS.US,D,20220509,000000,84.61,84.61,83.37,83.48,3582460,0
+NVS.US,D,20220510,000000,84.63,85,84,84.39,2502235,0
+NVS.US,D,20220511,000000,84.76,85.78,83.99,84.04,2674078,0
+NVS.US,D,20220512,000000,84.59,85.755,84.51,85.38,3433344,0
+NVS.US,D,20220513,000000,86.11,86.375,85.28,85.82,2519383,0
+NVS.US,D,20220516,000000,86.71,88.05,86.58,87.81,2218675,0
+NVS.US,D,20220517,000000,88.13,88.23,87.58,87.92,2152586,0
+NVS.US,D,20220518,000000,87.85,88.315,87.54,87.68,3855468,0
+NVS.US,D,20220519,000000,88.05,89.075,88.01,88.65,3820122,0
+NVS.US,D,20220520,000000,88.55,89.45,88.42,89.42,4510348,0
+NVS.US,D,20220523,000000,89.94,90.9832,89.94,90.71,3911775,0
+NVS.US,D,20220524,000000,90.99,92.12,90.96,91.93,3278842,0
+NVS.US,D,20220525,000000,91.28,91.5,90.66,91.25,2628563,0
+NVS.US,D,20220526,000000,91.29,91.65,91.04,91.26,1544928,0
+NVS.US,D,20220527,000000,91.02,91.47,90.5874,91.46,2162266,0
+NVS.US,D,20220531,000000,90.41,91.19,89.96,90.94,3104086,0
+NVS.US,D,20220601,000000,90.36,90.46,89.15,89.64,1447417,0
+NVS.US,D,20220602,000000,89.7,89.81,88.86,89.79,1347283,0
+NVS.US,D,20220603,000000,89.28,89.539,88.965,89.12,1055068,0
+NVS.US,D,20220606,000000,89.6,89.6,88.49,88.67,1238101,0
+NVS.US,D,20220607,000000,87.9,88.88,87.88,88.88,1841306,0
+NVS.US,D,20220608,000000,87.35,88.105,87.27,87.35,1351877,0
+NVS.US,D,20220609,000000,87.78,88.19,86.37,86.38,1580986,0
+NVS.US,D,20220610,000000,84.75,85.515,84.3511,85.06,1702354,0
+NVS.US,D,20220613,000000,83.17,83.83,82.31,82.53,2778805,0
+NVS.US,D,20220614,000000,82.16,82.19,80.155,80.52,2365262,0
+NVS.US,D,20220615,000000,81.24,81.87,80.25,81.36,2238532,0
+NVS.US,D,20220616,000000,81.39,82.115,80.985,81.85,2539065,0
+NVS.US,D,20220617,000000,81.44,82.14,80.91,81.06,1969440,0
+NVS.US,D,20220621,000000,82.64,82.75,81.44,81.49,3295633,0
+NVS.US,D,20220622,000000,81.3,82.17,81.2,81.51,2407975,0
+NVS.US,D,20220623,000000,81.61,81.91,81.25,81.86,1739361,0
+NVS.US,D,20220624,000000,83.52,84.83,83.35,84.83,1906137,0
+NVS.US,D,20220627,000000,85.08,85.97,84.69,85.28,2114777,0
+NVS.US,D,20220628,000000,85.45,85.57,84.04,84.17,1558149,0
+NVS.US,D,20220629,000000,84.85,85.255,84.65,84.77,1648779,0
+NVS.US,D,20220630,000000,84.36,84.98,83.73,84.53,2828237,0
+NVS.US,D,20220701,000000,83.27,84.37,83.07,84.36,1811991,0
+NVS.US,D,20220705,000000,83.61,84.29,83.34,84.28,2004754,0
+NVS.US,D,20220706,000000,83.6,84.015,83.185,83.73,1791337,0
+NVS.US,D,20220707,000000,84.36,84.555,84.05,84.4,1408925,0
+NVS.US,D,20220708,000000,84.22,84.9464,84.1,84.34,1493620,0
+NVS.US,D,20220711,000000,84.31,84.855,84.22,84.49,1225859,0
+NVS.US,D,20220712,000000,84.38,84.5,83.825,83.94,1854315,0
+NVS.US,D,20220713,000000,83.03,83.655,82.89,83.01,3891490,0
+NVS.US,D,20220714,000000,82.15,82.6599,81.76,82.6,2458762,0
+NVS.US,D,20220715,000000,83.46,84.64,83.235,84.64,1875429,0
+NVS.US,D,20220718,000000,84.73,84.98,82.47,82.7,4140573,0
+NVS.US,D,20220719,000000,86.19,86.41,85.41,86,2485422,0
+NVS.US,D,20220720,000000,85.3,85.34,84.1545,84.22,2526729,0
+NVS.US,D,20220721,000000,84.3,85.9,84.08,85.89,2367061,0
+NVS.US,D,20220722,000000,86.21,86.66,85.54,85.87,1951742,0
+NVS.US,D,20220725,000000,85.92,86.185,85.6,86.08,1485514,0
+NVS.US,D,20220726,000000,86.91,87.32,86.65,86.84,1704612,0
+NVS.US,D,20220727,000000,86.47,86.91,85.795,86.75,2251730,0
+NVS.US,D,20220728,000000,86.77,87.63,86.17,87.26,2015956,0
+NVS.US,D,20220729,000000,86.43,86.43,85.62,85.83,2143414,0
+NVS.US,D,20220801,000000,85.57,85.98,85.15,85.63,1139866,0
+NVS.US,D,20220802,000000,85.61,85.94,84.99,85.06,1473342,0
+NVS.US,D,20220803,000000,85.15,85.41,84.85,84.86,1532205,0
+NVS.US,D,20220804,000000,85.03,85.405,84.57,85.23,1523238,0
+NVS.US,D,20220805,000000,85.09,85.695,84.91,85.57,1657120,0
+NVS.US,D,20220808,000000,86.04,86.36,85.65,85.94,1405657,0
+NVS.US,D,20220809,000000,87.04,87.735,86.91,87.15,1524983,0
+NVS.US,D,20220810,000000,88.02,88.03,86.89,87.43,1797529,0
+NVS.US,D,20220811,000000,85.83,86.51,85.4,85.58,2722937,0
+NVS.US,D,20220812,000000,85.06,85.825,84.68,85.68,2593727,0
+NVS.US,D,20220815,000000,85.26,85.635,85.025,85.38,1410524,0
+NVS.US,D,20220816,000000,84.92,85.84,84.85,85.82,1653797,0
+NVS.US,D,20220817,000000,85.22,85.69,84.855,85.22,1295846,0
+NVS.US,D,20220818,000000,85.38,85.4,84.51,84.92,1349966,0
+NVS.US,D,20220819,000000,85.29,85.83,85.19,85.76,1555640,0
+NVS.US,D,20220822,000000,85.3,85.61,84.27,84.39,1402370,0
+NVS.US,D,20220823,000000,83.62,83.7,82.99,83.48,1763048,0
+NVS.US,D,20220824,000000,83.29,83.73,83.06,83.61,1056168,0
+NVS.US,D,20220825,000000,83.38,83.49,82.33,83.41,2668871,0
+NVS.US,D,20220826,000000,84.46,84.53,82.6213,82.68,1613769,0
+NVS.US,D,20220829,000000,83,83.04,82.225,82.25,2362109,0
+NVS.US,D,20220830,000000,82,82.02,80.5816,80.76,3345509,0
+NVS.US,D,20220831,000000,81.15,81.38,80.48,80.52,4121432,0
+NVS.US,D,20220901,000000,80.17,80.405,79.36,80.33,5256768,0
+NVS.US,D,20220902,000000,80.5,81.19,79.58,79.7,3713649,0
+NVS.US,D,20220906,000000,80.67,81.04,79.59,79.77,3991416,0
+NVS.US,D,20220907,000000,80.3,81.01,80.07,80.94,3435745,0
+NVS.US,D,20220908,000000,80.33,81.27,80.105,81.26,1662176,0
+NVS.US,D,20220909,000000,82.55,82.775,82.34,82.6,1477064,0
+NVS.US,D,20220912,000000,83.68,84.2175,83.47,83.6,1818240,0
+NVS.US,D,20220913,000000,83,83.06,81.73,81.95,2093410,0
+NVS.US,D,20220914,000000,81.5,81.84,80.63,80.91,1776306,0
+NVS.US,D,20220915,000000,80.81,81.345,80.6,80.74,1384743,0
+NVS.US,D,20220916,000000,80.82,81.02,80.155,80.65,1626091,0
+NVS.US,D,20220919,000000,80.23,80.78,79.92,80.73,2314938,0
+NVS.US,D,20220920,000000,80.07,80.13,79.35,79.58,1877038,0
+NVS.US,D,20220921,000000,79,79.03,77.5,77.54,2352716,0
+NVS.US,D,20220922,000000,76.3,77.435,76.26,77.14,3952525,0
+NVS.US,D,20220923,000000,76.32,76.62,75.53,76.01,2736785,0
+NVS.US,D,20220926,000000,74.46,75.07,74.09,74.61,2351527,0
+NVS.US,D,20220927,000000,75.57,75.89,74.375,74.65,3050303,0
+NVS.US,D,20220928,000000,75.74,76.69,75.37,76.32,6579093,0
+NVS.US,D,20220929,000000,76.45,77.29,75.69,76.57,4066229,0
+NVS.US,D,20220930,000000,76.64,77.11,75.93,76.01,2258552,0
+NVS.US,D,20221003,000000,76.88,76.92,76.27,76.67,1826462,0
+NVS.US,D,20221004,000000,77.72,78.53,77.54,78.23,2677133,0
+NVS.US,D,20221005,000000,77.7,77.91,77.165,77.37,4425577,0
+NVS.US,D,20221006,000000,76.27,76.56,75.61,76.04,2421152,0
+NVS.US,D,20221007,000000,76.16,76.23,75.355,75.65,1517687,0
+NVS.US,D,20221010,000000,75.49,75.825,75.26,75.55,1987758,0
+NVS.US,D,20221011,000000,75.76,76.6204,75.57,75.86,2520503,0
+NVS.US,D,20221012,000000,75.81,76.175,75.3,75.31,2147716,0
+NVS.US,D,20221013,000000,74.28,76.37,74.24,76.01,2474458,0
+NVS.US,D,20221014,000000,76.14,76.75,75.295,75.57,2600206,0
+NVS.US,D,20221017,000000,77.35,77.53,77.07,77.27,2121499,0
+NVS.US,D,20221018,000000,77.91,77.96,77.17,77.49,2123867,0
+NVS.US,D,20221019,000000,77.09,77.14,76.09,76.51,1738073,0
+NVS.US,D,20221020,000000,75.88,76.3125,75.38,75.55,2170812,0
+NVS.US,D,20221021,000000,75.57,77.26,75.49,77.1,1844146,0
+NVS.US,D,20221024,000000,77.56,78.21,77.29,77.71,2580935,0
+NVS.US,D,20221025,000000,78.15,78.51,77.84,78.51,2457743,0
+NVS.US,D,20221026,000000,78.88,79.88,78.88,79.61,2032667,0
+NVS.US,D,20221027,000000,79.66,80.01,79.38,79.54,1860739,0
+NVS.US,D,20221028,000000,79.73,80.82,79.66,80.76,2079781,0
+NVS.US,D,20221031,000000,80.45,81.19,80.0963,81.13,2513481,0
+NVS.US,D,20221101,000000,81.51,81.58,80.47,81.06,2216916,0
+NVS.US,D,20221102,000000,81.57,82.07,80.59,80.59,2373973,0
+NVS.US,D,20221103,000000,79.93,80.595,79.75,80.38,2179094,0
+NVS.US,D,20221104,000000,81.29,81.8,80.75,81.72,1928686,0
+NVS.US,D,20221107,000000,81.09,81.995,80.9213,81.81,1608711,0
+NVS.US,D,20221108,000000,81.37,82.25,81.26,81.83,2172293,0
+NVS.US,D,20221109,000000,82.52,83.53,82.42,82.97,2646099,0
+NVS.US,D,20221110,000000,85.3,85.67,84.48,85.13,2503456,0
+NVS.US,D,20221111,000000,84.37,84.45,83.31,84.02,2854576,0
+NVS.US,D,20221114,000000,83.43,84.015,83.295,83.45,2862498,0
+NVS.US,D,20221115,000000,84.09,84.52,83.2,83.83,2833491,0
+NVS.US,D,20221116,000000,84.08,84.4,83.325,83.55,2225180,0
+NVS.US,D,20221117,000000,82.25,83.6,82.24,83.46,2217514,0
+NVS.US,D,20221118,000000,84.82,85.82,84.7,85.7,2258671,0
+NVS.US,D,20221121,000000,86.33,87.095,86,86.79,2226533,0
+NVS.US,D,20221122,000000,87.46,87.82,87.22,87.7,1760093,0
+NVS.US,D,20221123,000000,87.4,87.64,86.69,87.29,1183981,0
+NVS.US,D,20221125,000000,86.91,87.795,86.85,87.71,971323,0
+NVS.US,D,20221128,000000,87.96,88.36,87.56,87.68,1031285,0
+NVS.US,D,20221129,000000,87.75,88.01,87.28,87.36,1403834,0
+NVS.US,D,20221130,000000,88.43,89.64,87.62,89.56,2870130,0
+NVS.US,D,20221201,000000,89.72,89.955,89.46,89.82,1477391,0
+NVS.US,D,20221202,000000,88.85,90.13,88.68,89.99,1913416,0
+NVS.US,D,20221205,000000,90.83,91.34,90.64,90.96,1863736,0
+NVS.US,D,20221206,000000,90.99,91.23,90.22,90.74,2090830,0
+NVS.US,D,20221207,000000,91.68,92.02,91.16,91.73,1801473,0
+NVS.US,D,20221208,000000,90.66,91.65,90.45,91.58,1401172,0
+NVS.US,D,20221209,000000,91.8,92.09,90.92,90.95,1446237,0
+NVS.US,D,20221212,000000,90.9,91.005,90.52,90.88,2375364,0
+NVS.US,D,20221213,000000,92.04,92.22,91.095,91.21,1998982,0
+NVS.US,D,20221214,000000,92.12,93.305,91.61,92.53,2287342,0
+NVS.US,D,20221215,000000,91.87,91.94,90.8,90.89,1551543,0
+NVS.US,D,20221216,000000,90.46,90.765,90.05,90.48,2430070,0
+NVS.US,D,20221219,000000,90.48,90.56,89.74,90.19,1408917,0
+NVS.US,D,20221220,000000,90.03,90.5809,89.87,90.37,1578093,0
+NVS.US,D,20221221,000000,90.44,91.445,90.365,90.9,1469317,0
+NVS.US,D,20221222,000000,90.79,90.93,90.295,90.9,1213690,0
+NVS.US,D,20221223,000000,90.96,91.01,90.44,90.87,1196385,0
+NVS.US,D,20221227,000000,91.42,91.45,90.87,91.13,1116214,0
+NVS.US,D,20221228,000000,91.15,91.48,90.64,90.84,1713713,0
+NVS.US,D,20221229,000000,91.35,91.9,91.27,91.6,1489860,0
+NVS.US,D,20221230,000000,91.59,91.66,90.25,90.72,2086786,0
+NVS.US,D,20230103,000000,91.1,92.33,91.06,92.21,2197549,0
+NVS.US,D,20230104,000000,93,93.04,91.53,91.84,2125283,0
+NVS.US,D,20230105,000000,91.06,91.24,90.53,90.8,1381514,0
+NVS.US,D,20230106,000000,91.12,92.425,90.77,92.29,1631250,0
+NVS.US,D,20230109,000000,92.99,93.23,89.77,89.95,5149823,0
+NVS.US,D,20230110,000000,90.23,90.83,89.84,90.44,2120153,0
+NVS.US,D,20230111,000000,90.91,90.97,90.175,90.47,2127927,0
+NVS.US,D,20230112,000000,90.05,90.865,89.67,90.56,1735619,0
+NVS.US,D,20230113,000000,90.7,91.29,90.64,91.06,1920265,0
+NVS.US,D,20230117,000000,93.19,93.23,92.29,92.38,2338348,0
+NVS.US,D,20230118,000000,93.24,93.25,92.12,92.16,2165313,0
+NVS.US,D,20230119,000000,92.07,92.3528,92.031,92.23,1269766,0
+NVS.US,D,20230120,000000,91.98,92.08,91.29,92.07,1439633,0
+NVS.US,D,20230123,000000,91.8,92.51,91.78,92.21,2410441,0
+NVS.US,D,20230124,000000,91.69,92.13,87,92.02,2715826,0
+NVS.US,D,20230125,000000,92.16,92.855,92.14,92.81,2088974,0
+NVS.US,D,20230126,000000,90.98,91.08,89.42,89.84,2675444,0
+NVS.US,D,20230127,000000,89.34,89.99,89.27,89.49,1702043,0
+NVS.US,D,20230130,000000,90.07,90.4,89.465,89.64,2194682,0
+NVS.US,D,20230131,000000,89.56,90.63,89.2,90.62,2683346,0
+NVS.US,D,20230201,000000,88.2,88.58,86.87,88.23,3068592,0
+NVS.US,D,20230202,000000,86.58,86.59,85.595,86.1,2944252,0
+NVS.US,D,20230203,000000,86.08,86.69,85.58,85.85,3891241,0
+NVS.US,D,20230206,000000,85.57,85.7,85.13,85.47,2130878,0
+NVS.US,D,20230207,000000,85.72,86.46,85.6,86.34,3386868,0
+NVS.US,D,20230208,000000,86.96,87.4157,86.76,86.89,1738450,0
+NVS.US,D,20230209,000000,87.65,87.8,86.205,86.31,1366284,0
+NVS.US,D,20230210,000000,86.26,86.52,85.94,86.48,1287532,0
+NVS.US,D,20230213,000000,86.82,87.52,86.82,87.49,1281609,0
+NVS.US,D,20230214,000000,87.73,88.1,87.16,87.55,1704648,0
+NVS.US,D,20230215,000000,87.37,87.43,86.94,87.18,2062250,0
+NVS.US,D,20230216,000000,85.89,86.365,85.62,85.96,1556527,0
+NVS.US,D,20230217,000000,85.75,87.13,85.69,87.05,2457936,0
+NVS.US,D,20230221,000000,86.91,87.215,86.64,86.76,1083052,0
+NVS.US,D,20230222,000000,87.61,87.635,86.57,86.68,1442979,0
+NVS.US,D,20230223,000000,86.56,86.77,85.85,86.54,1685980,0
+NVS.US,D,20230224,000000,86.32,86.35,85.38,85.62,1297098,0
+NVS.US,D,20230227,000000,86.17,86.18,85.445,85.55,1422488,0
+NVS.US,D,20230228,000000,85.14,85.18,84.11,84.12,1949469,0
+NVS.US,D,20230301,000000,84.27,84.49,83.65,83.82,2214471,0
+NVS.US,D,20230302,000000,84.01,85.25,83.89,85.12,1980000,0
+NVS.US,D,20230303,000000,84.65,84.8799,84.47,84.68,1570451,0
+NVS.US,D,20230306,000000,84.97,85.62,84.71,84.92,2015949,0
+NVS.US,D,20230307,000000,85.01,85.05,83.66,83.98,1767095,0
+NVS.US,D,20230308,000000,83.64,83.91,83.1,83.29,1593877,0
+NVS.US,D,20230309,000000,80.76,80.89,79.98,80.03,1704092,0
+NVS.US,D,20230310,000000,80.66,81.16,80.34,80.67,2470405,0
+NVS.US,D,20230313,000000,81.4,82.43,81.39,81.61,2875992,0
+NVS.US,D,20230314,000000,81.84,82.15,81.42,82.09,2232277,0
+NVS.US,D,20230315,000000,81.27,82.4,81.27,82.1,3139579,0
+NVS.US,D,20230316,000000,82.25,82.88,81.8,82.78,2216676,0
+NVS.US,D,20230317,000000,82.76,83.08,81.86,82.19,2375205,0
+NVS.US,D,20230320,000000,82.83,83.44,82.54,83.43,2616855,0
+NVS.US,D,20230321,000000,83.64,83.795,83.16,83.67,1831681,0
+NVS.US,D,20230322,000000,82.93,83.38,81.96,81.96,3435252,0
+NVS.US,D,20230323,000000,82.69,83.01,82.12,82.51,2612775,0
+NVS.US,D,20230324,000000,83.19,83.695,82.72,83.59,2237197,0
+NVS.US,D,20230327,000000,89.03,90.59,88.91,90.28,6364492,0
+NVS.US,D,20230328,000000,89.94,91.065,89.76,90.95,3460523,0
+NVS.US,D,20230329,000000,90.21,90.365,89.81,90.19,4162701,0
+NVS.US,D,20230330,000000,91.03,91.58,90.925,91.58,3278214,0
+NVS.US,D,20230331,000000,91.78,92.19,91.65,92,1690380,0
+NVS.US,D,20230403,000000,92.33,92.84,92.09,92.52,1920814,0
+NVS.US,D,20230404,000000,92.64,93.59,92.59,93.48,2337740,0
+NVS.US,D,20230405,000000,94.69,95.48,94.65,95.07,2020825,0
+NVS.US,D,20230406,000000,96.34,96.56,95.98,96.26,1986390,0
+NVS.US,D,20230410,000000,95.98,96,95.1099,95.7,1443713,0
+NVS.US,D,20230411,000000,95.72,96.315,95.635,95.8,1956701,0
+NVS.US,D,20230412,000000,96.52,97,96.35,96.47,1443930,0
+NVS.US,D,20230413,000000,97.72,98.27,97.69,98.22,1923650,0
+NVS.US,D,20230414,000000,98.06,98.21,97.58,97.88,1284476,0
+NVS.US,D,20230417,000000,98.34,98.35,97.61,97.97,1970741,0
+NVS.US,D,20230418,000000,98.15,98.26,97.175,97.32,1859749,0
+NVS.US,D,20230419,000000,98.41,98.4653,97.96,98.02,1823647,0
+NVS.US,D,20230420,000000,98.35,98.6212,98.31,98.6,1473323,0
+NVS.US,D,20230421,000000,99.68,100.44,99.295,100.3,2585370,0
+NVS.US,D,20230424,000000,100.79,100.93,100.17,100.59,1890305,0
+NVS.US,D,20230425,000000,104.85,105.56,103.58,104.04,3910956,0
+NVS.US,D,20230426,000000,104.68,104.68,102.46,102.54,2514224,0
+NVS.US,D,20230427,000000,102.14,102.73,101.61,102.65,1829363,0
+NVS.US,D,20230428,000000,101.84,102.7465,101.55,102.57,1892057,0
+NVS.US,D,20230501,000000,102.75,102.975,102.39,102.54,1018129,0
+NVS.US,D,20230502,000000,101.96,103.68,101.91,103.54,2370238,0
+NVS.US,D,20230503,000000,104.11,104.82,103.73,104.45,1568592,0
+NVS.US,D,20230504,000000,104.47,104.86,103.945,104.62,1407861,0
+NVS.US,D,20230505,000000,103.81,104.8817,103.4,104.72,937252,0
+NVS.US,D,20230508,000000,104.6,105.35,104.39,104.91,1188725,0
+NVS.US,D,20230509,000000,104.51,104.92,104.305,104.7,1254971,0
+NVS.US,D,20230510,000000,103.62,103.89,102.86,103.63,1653797,0
+NVS.US,D,20230511,000000,103.22,103.57,102.775,103.42,1361224,0
+NVS.US,D,20230512,000000,103.09,103.795,102.97,103.14,1783254,0
+NVS.US,D,20230515,000000,103.35,103.48,102.7,103.12,1452551,0
+NVS.US,D,20230516,000000,103.16,103.23,102.77,102.81,1416617,0
+NVS.US,D,20230517,000000,102.29,102.29,100.89,101.22,2616250,0
+NVS.US,D,20230518,000000,100.72,101.1423,99.56,100.35,1980085,0
+NVS.US,D,20230519,000000,99.99,101,99.98,100.81,1530063,0
+NVS.US,D,20230522,000000,101.46,102,100.64,100.74,1818952,0
+NVS.US,D,20230523,000000,101.49,101.495,100.21,100.25,2213922,0
+NVS.US,D,20230524,000000,100.19,100.23,99.7,100.03,1458456,0
+NVS.US,D,20230525,000000,98.66,98.66,97.35,97.78,3449816,0
+NVS.US,D,20230526,000000,98.19,98.8287,97.73,97.86,2946088,0
+NVS.US,D,20230530,000000,96.8,97.10375,96.1,96.55,1811285,0
+NVS.US,D,20230531,000000,96.19,96.49,95.34,96.25,3607519,0
+NVS.US,D,20230601,000000,97.01,97.16,96.56,97.11,2536169,0
+NVS.US,D,20230602,000000,98.11,98.93,97.89,98.91,3739795,0
+NVS.US,D,20230605,000000,99.85,99.99,99.1801,99.37,2429265,0
+NVS.US,D,20230606,000000,100.27,100.37,99.1342,99.66,2705715,0
+NVS.US,D,20230607,000000,99.925,100,98.3,98.5,1802730,0
+NVS.US,D,20230608,000000,99.74,100.82,99.33,100.65,2089564,0
+NVS.US,D,20230609,000000,100.35,101.03,99.68,100.93,3168391,0
+NVS.US,D,20230612,000000,100.77,100.88,99.47,100,2367397,0
+NVS.US,D,20230613,000000,99.74,99.885,99.1772,99.32,1623653,0
+NVS.US,D,20230614,000000,99.74,99.96,99.44,99.68,998876,0
+NVS.US,D,20230615,000000,100.72,101.5095,100.41,101.39,1626681,0
+NVS.US,D,20230616,000000,102.43,102.73,101.54,101.83,2683379,0
+NVS.US,D,20230620,000000,101.435,101.5,100.67,100.82,1446444,0
+NVS.US,D,20230621,000000,100.99,101.39,100.4657,100.91,1498842,0
+NVS.US,D,20230622,000000,100.14,100.69,100.075,100.54,959859,0
+NVS.US,D,20230623,000000,100.71,101.355,100.55,100.69,1279710,0
+NVS.US,D,20230626,000000,100.42,100.5,99.07,99.51,1732344,0
+NVS.US,D,20230627,000000,99.5,99.66,98.78,99.18,1739240,0
+NVS.US,D,20230628,000000,98.9,98.93,98.13,98.44,1243063,0
+NVS.US,D,20230629,000000,98.61,99.45,98.41,99.36,1493438,0
+NVS.US,D,20230630,000000,100.1,100.91,100.03,100.91,1129499,0
+NVS.US,D,20230703,000000,99.69,99.715,98.535,98.77,1110515,0
+NVS.US,D,20230705,000000,98.95,99.16,98.77,98.95,1078819,0
+NVS.US,D,20230706,000000,97.79,98.41,97.37,98.01,1555359,0
+NVS.US,D,20230707,000000,97.85,98.11,93.91,94.73,8939210,0
+NVS.US,D,20230710,000000,96.09,96.795,96.07,96.55,1771495,0
+NVS.US,D,20230711,000000,96.77,97.16,96.66,97.16,1262012,0
+NVS.US,D,20230712,000000,97.44,97.92,97.23,97.69,1114634,0
+NVS.US,D,20230713,000000,98.67,98.67,98.23,98.33,1173584,0
+NVS.US,D,20230714,000000,98.64,99.08,98.2,98.83,1585374,0
+NVS.US,D,20230717,000000,98.18,99.06,97.92,98.94,2382343,0
+NVS.US,D,20230718,000000,101.83,104.2,101.7,103.46,5229065,0
+NVS.US,D,20230719,000000,104.09,104.71,103.155,103.22,1772530,0
+NVS.US,D,20230720,000000,104.78,105.53,104.74,105.13,1834322,0
+NVS.US,D,20230721,000000,105.02,105.61,104.81,105.01,1528606,0
+NVS.US,D,20230724,000000,104.96,105.21,103.935,104.09,1360437,0
+NVS.US,D,20230725,000000,103.42,105.05,103.24,104.82,1393506,0
+NVS.US,D,20230726,000000,103.89,104.17,103.52,103.89,1352874,0
+NVS.US,D,20230727,000000,104.62,104.75,103.8,103.83,1184350,0
+NVS.US,D,20230728,000000,104.2,104.29,103.76,104.18,773643,0
+NVS.US,D,20230731,000000,104.89,105.02,104.59,104.9,815721,0
+NVS.US,D,20230801,000000,104.67,104.685,102.79,103.32,1044781,0
+NVS.US,D,20230802,000000,102.84,103.45,102.74,102.75,807463,0
+NVS.US,D,20230803,000000,101.33,102.11,101.17,102.04,1467447,0
+NVS.US,D,20230804,000000,101.65,102.395,101.65,101.8,761099,0
+NVS.US,D,20230807,000000,102.6,103,102.33,102.8,941826,0
+NVS.US,D,20230808,000000,102.47,103.48,102.35,103.05,1344666,0
+NVS.US,D,20230809,000000,102.98,103.73,102.95,103.35,1164961,0
+NVS.US,D,20230810,000000,103.48,104.23,103.17,103.29,1008728,0
+NVS.US,D,20230811,000000,103.01,103.81,102.77,103.59,1105817,0
+NVS.US,D,20230814,000000,102.99,103.61,102.825,103.37,825289,0
+NVS.US,D,20230815,000000,103.04,103.225,102.56,102.59,895805,0
+NVS.US,D,20230816,000000,102.38,102.73,102.02,102.11,656309,0
+NVS.US,D,20230817,000000,102.24,102.51,101.73,101.73,870422,0
+NVS.US,D,20230818,000000,101,101.43,100.92,101.02,731258,0
+NVS.US,D,20230821,000000,102.54,103.07,102.13,102.98,1081672,0
+NVS.US,D,20230822,000000,103.08,103.15,102.54,102.59,622206,0
+NVS.US,D,20230823,000000,103.16,103.26,102.425,102.83,700814,0
+NVS.US,D,20230824,000000,101.94,102.28,100.79,100.84,1005075,0
+NVS.US,D,20230825,000000,101.52,101.9,100.85,101.78,555887,0
+NVS.US,D,20230828,000000,102.86,102.92,102.08,102.34,707393,0
+NVS.US,D,20230829,000000,102.16,103.6,102.15,103.28,1054976,0
+NVS.US,D,20230830,000000,103.02,103.5,101.82,101.91,801577,0
+NVS.US,D,20230831,000000,101.6,101.62,100.47,100.48,878299,0
+NVS.US,D,20230901,000000,101.31,101.37,100.6347,100.72,765868,0
+NVS.US,D,20230905,000000,99.54,99.56,97.98,98.09,1517280,0
+NVS.US,D,20230906,000000,97.75,98.05,96.91,97.89,1684282,0
+NVS.US,D,20230907,000000,98.22,99.27,98.22,98.85,793509,0
+NVS.US,D,20230908,000000,98.56,98.93,98.12,98.34,1382810,0
+NVS.US,D,20230911,000000,98.65,99.41,98.45,99.24,881626,0
+NVS.US,D,20230912,000000,100.68,101.06,100.21,100.66,1149937,0
+NVS.US,D,20230913,000000,100.86,101.015,100.41,100.78,1010098,0
+NVS.US,D,20230914,000000,101.06,102.07,101,101.83,969866,0
+NVS.US,D,20230915,000000,103.37,103.64,102.61,102.63,1663718,0
+NVS.US,D,20230918,000000,102.69,102.78,101.85,102.07,956314,0
+NVS.US,D,20230919,000000,102.49,102.97,102.09,102.91,750333,0
+NVS.US,D,20230920,000000,103.94,104.296,103.53,103.58,853557,0
+NVS.US,D,20230921,000000,102.86,102.92,102.05,102.09,1052751,0
+NVS.US,D,20230922,000000,101.52,101.77,101.03,101.14,792852,0
+NVS.US,D,20230925,000000,100.83,101.82,100.51,101.81,995107,0
+NVS.US,D,20230926,000000,101.74,102.205,101.36,101.42,1118777,0
+NVS.US,D,20230927,000000,101.29,101.355,99.96,100.26,1288098,0
+NVS.US,D,20230928,000000,101.7,102.67,101.38,102.33,1632783,0
+NVS.US,D,20230929,000000,103.54,103.6,101.82,101.86,1384634,0
+NVS.US,D,20231002,000000,102.05,102.08,100.96,101.54,1414506,0
+NVS.US,D,20231003,000000,99.92,100.28,99.12,99.46,1916424,0
+NVS.US,D,20231004,000000,96.22,96.41,94.93,96.16,2088955,0
+NVS.US,D,20231005,000000,95.05,96.29,94.96,96.15,2298138,0
+NVS.US,D,20231006,000000,97.06,97.46,96.18,97.14,1986451,0
+NVS.US,D,20231009,000000,97.15,97.61,96.76,97.59,1393734,0
+NVS.US,D,20231010,000000,97.78,98.68,97.6399,98.47,1418595,0
+NVS.US,D,20231011,000000,99.48,99.51,98.84,99.41,1938461,0
+NVS.US,D,20231012,000000,98.92,99.29,97.5,97.87,1343502,0
+NVS.US,D,20231013,000000,97.33,98,96.613,97.24,1291349,0
+NVS.US,D,20231016,000000,96.53,96.93,96.44,96.84,1023947,0
+NVS.US,D,20231017,000000,97.03,97.46,96.08,96.49,1457395,0
+NVS.US,D,20231018,000000,96.69,97.31,96.025,96.1,1880796,0
+NVS.US,D,20231019,000000,95.92,95.92,93.86,94.64,3549698,0
+NVS.US,D,20231020,000000,95.21,95.79,94.66,94.68,1382329,0
+NVS.US,D,20231023,000000,94.52,95.05,94.18,94.69,2990523,0
+NVS.US,D,20231024,000000,94.53,95.49,94.19,94.91,2604199,0
+NVS.US,D,20231025,000000,95.52,95.96,94.71,95.43,1162222,0
+NVS.US,D,20231026,000000,95.36,95.63,94.26,94.3,1263144,0
+NVS.US,D,20231027,000000,94.08,94.155,92.19,92.27,1378765,0
+NVS.US,D,20231030,000000,93.83,94.06,93.485,93.76,2602618,0
+NVS.US,D,20231031,000000,93.68,93.85,92.63,93.58,2144017,0
+NVS.US,D,20231101,000000,93.73,94.39,93.47,94.26,1318580,0
+NVS.US,D,20231102,000000,93.23,94.19,92.9,94.08,2655291,0
+NVS.US,D,20231103,000000,92.76,93.15,92.415,92.76,2195735,0
+NVS.US,D,20231106,000000,93.26,93.94,93.23,93.45,1051752,0
+NVS.US,D,20231107,000000,93.67,93.84,93.325,93.82,851973,0
+NVS.US,D,20231108,000000,94.45,95.01,93.9,94.38,1173050,0
+NVS.US,D,20231109,000000,94.13,94.17,93.11,93.23,819956,0
+NVS.US,D,20231110,000000,93.53,93.66,92.41,93.54,1087340,0
+NVS.US,D,20231113,000000,93.3,94.17,92.91,94.09,876650,0
+NVS.US,D,20231114,000000,94.87,95.17,94.51,94.91,954383,0
+NVS.US,D,20231115,000000,94.37,94.715,93.8,93.8,967447,0
+NVS.US,D,20231116,000000,93.89,94.27,93.7,94.06,2927296,0
+NVS.US,D,20231117,000000,94.92,95.12,94.74,94.91,3196823,0
+NVS.US,D,20231120,000000,94.74,95.57,94.71,95.25,2174819,0
+NVS.US,D,20231121,000000,96.12,96.7,96.09,96.38,987154,0
+NVS.US,D,20231122,000000,97.62,97.71,96.685,97.09,1936918,0
+NVS.US,D,20231124,000000,97.95,98.33,97.95,98.14,795882,0
+NVS.US,D,20231127,000000,97.94,98.1,97.36,97.74,1291030,0
+NVS.US,D,20231128,000000,97.21,97.29,96.87,97,1205159,0
+NVS.US,D,20231129,000000,97.17,97.29,96.49,97.01,820482,0
+NVS.US,D,20231130,000000,96.88,97.91,96.73,97.9,1099539,0
+NVS.US,D,20231201,000000,97.66,98.32,97.55,98.13,1195327,0
+NVS.US,D,20231204,000000,98.17,99.06,98.14,98.99,1785491,0
+NVS.US,D,20231205,000000,97.15,97.48,96.9,96.97,2772715,0
+NVS.US,D,20231206,000000,97.47,97.645,96.72,97.05,3823242,0
+NVS.US,D,20231207,000000,96.11,96.4,95.67,95.93,1172792,0
+NVS.US,D,20231208,000000,96.11,96.445,95.95,96.3,3314303,0
+NVS.US,D,20231211,000000,97.02,97.55,96.7245,97.28,1144641,0
+NVS.US,D,20231212,000000,97.72,98.4501,97.41,98.17,1380282,0
+NVS.US,D,20231213,000000,98.87,99.74,98.7,99.71,1517857,0
+NVS.US,D,20231214,000000,98.04,99.19,97.64,98.87,1340829,0
+NVS.US,D,20231215,000000,97.57,98.12,97.08,97.4,1849205,0
+NVS.US,D,20231218,000000,98.64,98.78,98,98.22,1989394,0
+NVS.US,D,20231219,000000,97.56,98.52,97.45,98.29,901205,0
+NVS.US,D,20231220,000000,98.14,98.4066,97.13,97.14,900742,0
+NVS.US,D,20231221,000000,97.83,98.4,97.61,98.1,995526,0
+NVS.US,D,20231222,000000,98.85,99.32,98.58,98.75,779146,0
+NVS.US,D,20231226,000000,98.46,98.89,98.33,98.55,814136,0
+NVS.US,D,20231227,000000,99.01,99.91,98.83,99.71,1682014,0
+NVS.US,D,20231228,000000,100.54,101,99.97,99.97,920325,0
+NVS.US,D,20231229,000000,100.34,101.04,100.34,100.97,960276,0
+NVS.US,D,20240102,000000,100.1,101.91,100.1,101,1306300,0
+NVS.US,D,20240103,000000,103.13,105.05,102.955,104.82,2391032,0
+NVS.US,D,20240104,000000,104.99,105.755,104.86,105.57,1035535,0
+NVS.US,D,20240105,000000,105.91,106.895,105.82,106.31,1262249,0
+NVS.US,D,20240108,000000,107.26,107.391,105.48,107.08,2403611,0
+NVS.US,D,20240109,000000,106.59,107.38,106.222,106.39,1886720,0
+NVS.US,D,20240110,000000,107.06,107.8,107.04,107.44,1578602,0
+NVS.US,D,20240111,000000,107.2,107.66,106.52,107.6,1171165,0
+NVS.US,D,20240112,000000,107.43,107.89,107.22,107.45,958103,0
+NVS.US,D,20240116,000000,107.62,108.0872,107.35,107.69,940271,0
+NVS.US,D,20240117,000000,108.22,108.41,107.5,108.26,1445503,0
+NVS.US,D,20240118,000000,107.42,108.05,107.05,108.03,1020708,0
+NVS.US,D,20240119,000000,107.55,108.24,107.1,108.23,1202614,0
+NVS.US,D,20240122,000000,108.36,108.78,108.19,108.47,1101324,0
+NVS.US,D,20240123,000000,107.43,107.75,106.8806,107.73,1346915,0
+NVS.US,D,20240124,000000,107.97,108.43,107.55,107.55,1163487,0
+NVS.US,D,20240125,000000,107.08,107.28,106.58,106.99,947118,0
+NVS.US,D,20240126,000000,107.3,107.46,106.805,107.16,953864,0
+NVS.US,D,20240129,000000,107.5,107.96,107.22,107.95,926182,0
+NVS.US,D,20240130,000000,107.31,107.84,106.72,107.75,1376308,0
+NVS.US,D,20240131,000000,105.55,105.75,102.6,103.47,3348925,0
+NVS.US,D,20240201,000000,105.07,105.9,104.59,105.33,1983882,0
+NVS.US,D,20240202,000000,104.8,105.07,103.17,103.72,1652041,0
+NVS.US,D,20240205,000000,103.54,103.97,103.3196,103.47,1414677,0
+NVS.US,D,20240206,000000,103.31,103.93,102.96,103.74,1016856,0
+NVS.US,D,20240207,000000,103.83,104.24,103.42,103.46,892193,0
+NVS.US,D,20240208,000000,101.84,102.1,100.59,101.36,1635367,0
+NVS.US,D,20240209,000000,100.98,101.19,100.72,101.03,1150806,0
+NVS.US,D,20240212,000000,99.56,100.6,99.48,100.53,1150524,0
+NVS.US,D,20240213,000000,100.19,100.42,98.805,99.06,1584490,0
+NVS.US,D,20240214,000000,99.04,99.28,98.71,99.05,1329013,0
+NVS.US,D,20240215,000000,99.31,100.17,99.31,99.63,1145311,0
+NVS.US,D,20240216,000000,100,100.57,99.89,100.19,888723,0
+NVS.US,D,20240220,000000,103.11,103.47,102.25,102.72,2000459,0
+NVS.US,D,20240221,000000,102.05,102.68,102.05,102.56,1958955,0
+NVS.US,D,20240222,000000,102.5,102.97,102.31,102.8,1741782,0
+NVS.US,D,20240223,000000,103.72,104.14,103.62,103.9,1768664,0
+NVS.US,D,20240226,000000,104.58,104.65,103.175,103.25,2055231,0
+NVS.US,D,20240227,000000,103.09,103.41,102.88,103.15,1269079,0
+NVS.US,D,20240228,000000,103.2,103.26,102.05,102.22,2120516,0
+NVS.US,D,20240229,000000,102.37,102.37,100.92,100.97,3248527,0
+NVS.US,D,20240301,000000,102.01,102.15,101.5,102.06,1598149,0
+NVS.US,D,20240304,000000,101.45,102.1399,101.35,101.97,836441,0
+NVS.US,D,20240305,000000,102.3,102.52,101.7,102.1,750928,0
+NVS.US,D,20240306,000000,102.3,103.03,102.25,102.64,1245562,0
+NVS.US,D,20240307,000000,100.5,100.63,99.57,99.93,1497376,0
+NVS.US,D,20240308,000000,100.01,100.87,99.97,100.71,888459,0
+NVS.US,D,20240311,000000,101.05,101.81,100.53,101.37,1592177,0
+NVS.US,D,20240312,000000,99.8,100.03,99.33,99.77,1495903,0
+NVS.US,D,20240313,000000,99.7,99.79,98.86,99,916059,0
+NVS.US,D,20240314,000000,98.41,98.48,97.82,98.13,834449,0
+NVS.US,D,20240315,000000,98.18,98.32,96.69,97.27,1541064,0
+NVS.US,D,20240318,000000,96.95,97.02,95.905,95.92,1223923,0
+NVS.US,D,20240319,000000,96.18,96.5,95.9,96.32,1221529,0
+NVS.US,D,20240320,000000,95.72,96.15,95.2499,96.05,935130,0
+NVS.US,D,20240321,000000,96.4,96.79,96.04,96.08,943787,0
+NVS.US,D,20240322,000000,96.24,96.51,96.08,96.23,657587,0
+NVS.US,D,20240325,000000,96.15,96.29,95.73,95.73,3641761,0
+NVS.US,D,20240326,000000,95.5,95.56,95.07,95.27,944216,0
+NVS.US,D,20240327,000000,95.5,95.9,95.27,95.88,2432095,0
+NVS.US,D,20240328,000000,96.28,97.2,96.15,96.73,1524700,0
+NVS.US,D,20240401,000000,96.83,97.055,95.445,95.87,1258616,0
+NVS.US,D,20240402,000000,94.64,94.64,93.92,94.41,1468622,0
+NVS.US,D,20240403,000000,94.45,94.88,94.175,94.37,1168904,0
+NVS.US,D,20240404,000000,97.25,98.205,96.54,96.89,2544694,0
+NVS.US,D,20240405,000000,95.3,95.93,95.13,95.79,1916901,0
+NVS.US,D,20240408,000000,95.74,96.15,95.2499,95.48,1535120,0
+NVS.US,D,20240409,000000,95.67,95.9,95.385,95.81,1375935,0
+NVS.US,D,20240410,000000,94.57,94.67,94.035,94.38,2399212,0
+NVS.US,D,20240411,000000,94.87,94.91,93.75,94.34,1623290,0
+NVS.US,D,20240412,000000,94.99,95.05,93.41,93.52,2099603,0
+NVS.US,D,20240415,000000,94.2,94.965,94.11,94.41,1501028,0
+NVS.US,D,20240416,000000,92.85,93.37,92.64,93.2,1914845,0
+NVS.US,D,20240417,000000,93.63,93.78,92.87,93.08,1168714,0
+NVS.US,D,20240418,000000,92.85,92.93,92.35,92.57,1054610,0
+NVS.US,D,20240419,000000,93.2,94.495,93.15,94.35,2338264,0
+NVS.US,D,20240422,000000,94.76,96.03,94.72,95.12,2447775,0
+NVS.US,D,20240423,000000,98.74,99.5,97.0305,97.28,3837430,0
+NVS.US,D,20240424,000000,98.5,98.55,97.405,98.35,2472990,0
+NVS.US,D,20240425,000000,98.63,99.24,98.26,99.06,2421300,0
+NVS.US,D,20240426,000000,97.76,98.22,97.44,97.44,1562845,0
+NVS.US,D,20240429,000000,97.76,97.91,96.86,97.09,2168689,0
+NVS.US,D,20240430,000000,97.08,97.82,96.92,97.13,1630756,0
+NVS.US,D,20240501,000000,96.97,97.87,96.715,97.5,1284177,0
+NVS.US,D,20240502,000000,97.21,97.47,96.85,97.34,1426052,0
+NVS.US,D,20240503,000000,97.75,97.91,97.07,97.27,1045674,0
+NVS.US,D,20240506,000000,97.5,97.83,97.11,97.73,1180808,0
+NVS.US,D,20240507,000000,98.6,99.19,98.54,99.07,1159818,0
+NVS.US,D,20240508,000000,99.65,99.78,99.26,99.6,1153281,0
+NVS.US,D,20240509,000000,99.72,100.29,99.44,100.21,1384529,0
+NVS.US,D,20240510,000000,101.13,102.14,101.04,102.1,1843451,0
+NVS.US,D,20240513,000000,102.44,102.69,102.15,102.26,1101804,0
+NVS.US,D,20240514,000000,102.77,103.39,102.72,103.31,1951114,0
+NVS.US,D,20240515,000000,103.25,103.55,102.9619,103.22,1058460,0
+NVS.US,D,20240516,000000,102.5,102.765,102.13,102.69,812094,0
+NVS.US,D,20240517,000000,102.87,102.93,102.5,102.57,781507,0
+NVS.US,D,20240520,000000,102.7,103,102.275,102.84,984688,0
+NVS.US,D,20240521,000000,102.8,103.13,102.76,102.84,882064,0
+NVS.US,D,20240522,000000,101.81,102.04,101.63,101.96,1051713,0
+NVS.US,D,20240523,000000,101.93,101.97,101,101.11,932645,0
+NVS.US,D,20240524,000000,100.29,100.78,100.065,100.53,1177608,0
+NVS.US,D,20240528,000000,100.26,100.33,99.45,99.68,1033525,0
+NVS.US,D,20240529,000000,99.35,99.52,98.913,99.36,1108549,0
+NVS.US,D,20240530,000000,100.34,101.0125,100.34,100.7,1258059,0
+NVS.US,D,20240531,000000,102.14,103.37,101.95,103.13,1981421,0
+NVS.US,D,20240603,000000,103.23,103.7,102.72,102.76,1594316,0
+NVS.US,D,20240604,000000,103.82,104.95,103.51,104.92,1685683,0
+NVS.US,D,20240605,000000,105.47,105.59,105.06,105.36,1109131,0
+NVS.US,D,20240606,000000,105.68,106.46,105.65,106.13,1031381,0
+NVS.US,D,20240607,000000,106.195,106.215,105.26,105.33,849684,0
+NVS.US,D,20240610,000000,105.07,105.46,104.7811,105.4,1255773,0
+NVS.US,D,20240611,000000,104.98,104.98,104.205,104.51,1523217,0
+NVS.US,D,20240612,000000,106.33,106.37,105.52,105.55,1938974,0
+NVS.US,D,20240613,000000,105.78,106.19,104.94,106.02,1077649,0
+NVS.US,D,20240614,000000,106.66,106.77,104.95,105.72,2565119,0
+NVS.US,D,20240617,000000,104.44,105.155,104.23,104.93,997144,0
+NVS.US,D,20240618,000000,105.33,105.57,104.86,104.94,1051803,0
+NVS.US,D,20240620,000000,104.66,105.85,104.4,105.74,1285660,0
+NVS.US,D,20240621,000000,105.39,105.71,104.44,105.22,1302106,0
+NVS.US,D,20240624,000000,107.47,107.67,106.91,106.95,1551184,0
+NVS.US,D,20240625,000000,107.22,107.4,106.79,107.37,819381,0
+NVS.US,D,20240626,000000,106.76,107.34,106.53,107.07,1547216,0
+NVS.US,D,20240627,000000,106.65,106.78,106.11,106.55,1268678,0
+NVS.US,D,20240628,000000,106.75,107.12,106.235,106.46,1516862,0
+NVS.US,D,20240701,000000,106.58,107.62,106.3,106.54,1194262,0
+NVS.US,D,20240702,000000,106.32,106.68,105.895,106.44,1211306,0
+NVS.US,D,20240703,000000,106.57,107.025,106.51,106.78,516189,0
+NVS.US,D,20240705,000000,108.18,108.216,107.27,108.13,1465958,0
+NVS.US,D,20240708,000000,108.68,108.79,107.87,108.06,1426616,0
+NVS.US,D,20240709,000000,108.88,108.88,107.82,108.23,1530591,0
+NVS.US,D,20240710,000000,108.29,109.95,108.22,109.94,1253666,0
+NVS.US,D,20240711,000000,111.3,111.705,110.365,110.5,1997865,0
+NVS.US,D,20240712,000000,112.23,112.48,111.6,111.7,1612862,0
+NVS.US,D,20240715,000000,112.04,112.04,110.23,110.33,1351098,0
+NVS.US,D,20240716,000000,110.03,110.62,110.01,110.53,1142163,0
+NVS.US,D,20240717,000000,111.18,112.33,111,111.8,1792746,0
+NVS.US,D,20240718,000000,107.81,108.29,106.67,107.22,3461060,0
+NVS.US,D,20240719,000000,106.35,106.53,105.72,106.13,1683292,0
+NVS.US,D,20240722,000000,107.96,108.75,107.585,108.73,1469040,0
+NVS.US,D,20240723,000000,108.12,108.15,107.23,107.7,1319473,0
+NVS.US,D,20240724,000000,108.25,109.79,108.15,109.29,2212416,0
+NVS.US,D,20240725,000000,109.38,110.51,109.36,109.93,1248492,0
+NVS.US,D,20240726,000000,110.04,110.67,109.67,110.32,858869,0
+NVS.US,D,20240729,000000,110.99,111.16,110.44,110.67,880367,0
+NVS.US,D,20240730,000000,111.105,112.145,110.72,111.93,1162328,0
+NVS.US,D,20240731,000000,112.2,112.29,111.4,111.48,1165355,0
+NVS.US,D,20240801,000000,112,112.49,111.39,112.1,1054594,0
+NVS.US,D,20240802,000000,112.3,113,111.975,112.87,1678907,0
+NVS.US,D,20240805,000000,111.03,111.34,109.66,109.85,1599331,0
+NVS.US,D,20240806,000000,108.53,110.69,108.48,110.06,1385012,0
+NVS.US,D,20240807,000000,111.27,112.19,110.75,111.16,1350841,0
+NVS.US,D,20240808,000000,110.6,111.46,110.48,111.02,899997,0
+NVS.US,D,20240809,000000,111.56,112.16,111.51,111.89,1037513,0
+NVS.US,D,20240812,000000,111.46,111.95,111.1,111.42,925402,0
+NVS.US,D,20240813,000000,111.6,112.62,111.59,112.53,1001318,0
+NVS.US,D,20240814,000000,112.81,113.92,112.66,113.53,997835,0
+NVS.US,D,20240815,000000,113.55,113.6605,113.06,113.31,779885,0
+NVS.US,D,20240816,000000,114.63,114.91,114.18,114.7,1057253,0
+NVS.US,D,20240819,000000,115.07,116.17,114.8,115.93,857882,0
+NVS.US,D,20240820,000000,116.58,117.4,116.45,117.13,1115462,0
+NVS.US,D,20240821,000000,117.28,117.75,116.92,117.61,711866,0
+NVS.US,D,20240822,000000,117.96,118.15,117.61,117.76,951497,0
+NVS.US,D,20240823,000000,117.94,118.59,117.71,118.56,801205,0
+NVS.US,D,20240826,000000,118.69,119.2899,118.68,119.15,677222,0
+NVS.US,D,20240827,000000,119.45,119.9075,119.26,119.84,860940,0
+NVS.US,D,20240828,000000,120.04,120.67,119.67,119.98,860087,0
+NVS.US,D,20240829,000000,120.09,120.8,119.865,120.42,859698,0
+NVS.US,D,20240830,000000,120.37,120.92,120.055,120.89,902659,0
+NVS.US,D,20240903,000000,119.13,119.44,118.265,118.5,1155799,0
+NVS.US,D,20240904,000000,118.29,119.425,118.29,119.38,1160988,0
+NVS.US,D,20240905,000000,117.74,117.85,116.33,116.49,1317503,0
+NVS.US,D,20240906,000000,117.24,117.6,116.62,116.65,1151373,0
+NVS.US,D,20240909,000000,116.88,117.755,116.78,117.16,1185206,0
+NVS.US,D,20240910,000000,117.04,117.12,116.0645,116.99,954969,0
+NVS.US,D,20240911,000000,114.98,115.5,113.82,115.28,1342406,0
+NVS.US,D,20240912,000000,115.35,115.98,114.79,115.72,1543455,0
+NVS.US,D,20240913,000000,115.81,116.32,115.27,115.66,1866053,0
+NVS.US,D,20240916,000000,116.41,116.98,116.1428,116.95,924951,0
+NVS.US,D,20240917,000000,116.1,116.1,114.98,115.7,872706,0
+NVS.US,D,20240918,000000,116.3,116.63,115.6,115.97,771326,0
+NVS.US,D,20240919,000000,116.21,116.52,115.53,115.98,689625,0
+NVS.US,D,20240920,000000,116.64,116.69,115.89,115.94,1041498,0
+NVS.US,D,20240923,000000,116.34,116.805,116,116.37,1121970,0
+NVS.US,D,20240924,000000,115.84,116.48,115.43,116.42,955870,0
+NVS.US,D,20240925,000000,116.84,116.945,116.415,116.43,1046778,0
+NVS.US,D,20240926,000000,115.11,115.67,114.91,115.61,845915,0
+NVS.US,D,20240927,000000,115.86,116.39,115.6,115.61,919170,0
+NVS.US,D,20240930,000000,115.42,115.5,114.82,115.02,1192501,0
+NVS.US,D,20241001,000000,115,115.04,114.11,114.55,912859,0
+NVS.US,D,20241002,000000,114.28,114.52,113.81,114.47,825476,0
+NVS.US,D,20241003,000000,115.05,115.1,113.675,113.77,1004428,0
+NVS.US,D,20241004,000000,112.88,114.03,112.8,113.95,820386,0
+NVS.US,D,20241007,000000,114.59,114.66,113.72,113.86,1028954,0
+NVS.US,D,20241008,000000,114.12,114.19,113.55,113.77,697185,0
+NVS.US,D,20241009,000000,115.14,115.72,114.97,115.64,1330601,0
+NVS.US,D,20241010,000000,115.64,115.71,114.58,114.81,762718,0
+NVS.US,D,20241011,000000,115.7,116.255,115.5,116.22,1095960,0
+NVS.US,D,20241014,000000,115.92,116.44,115.89,116.3,767338,0
+NVS.US,D,20241015,000000,116.03,116.92,115.8,116.22,773584,0
+NVS.US,D,20241016,000000,116.39,116.86,116.26,116.57,620247,0
+NVS.US,D,20241017,000000,116.51,116.72,116.075,116.51,975389,0
+NVS.US,D,20241018,000000,116.62,117.36,116.29,117.18,655649,0
+NVS.US,D,20241021,000000,116.77,116.85,115.59,115.73,646524,0
+NVS.US,D,20241022,000000,114.16,114.535,113.93,114.32,858955,0
+NVS.US,D,20241023,000000,113.98,114.27,113.75,114.07,1158198,0
+NVS.US,D,20241024,000000,114.08,114.235,113.12,113.13,622027,0
+NVS.US,D,20241025,000000,113.65,114.09,113.5,113.79,904084,0
+NVS.US,D,20241028,000000,114.28,115.765,114.16,115.63,1602880,0
+NVS.US,D,20241029,000000,111.81,112.77,109.81,110.53,3154800,0
+NVS.US,D,20241030,000000,110.63,110.99,109.73,109.91,2845656,0
+NVS.US,D,20241031,000000,108.46,108.83,107.935,108.4,1403988,0
+NVS.US,D,20241101,000000,109.86,110.025,109.3,109.35,1112188,0
+NVS.US,D,20241104,000000,111.01,111.23,110.265,110.52,1054971,0
+NVS.US,D,20241105,000000,108.97,109.4499,108.57,109.38,745178,0
+NVS.US,D,20241106,000000,107.81,107.83,106.44,106.81,1369534,0
+NVS.US,D,20241107,000000,106.57,107.1,106.17,107.08,1293264,0
+NVS.US,D,20241108,000000,106.61,106.69,106.13,106.45,1176937,0
+NVS.US,D,20241111,000000,106.22,106.405,105.475,105.67,1081095,0
+NVS.US,D,20241112,000000,105.15,105.23,104.41,104.92,1093829,0
+NVS.US,D,20241113,000000,104.08,104.16,103.38,103.86,1826021,0
+NVS.US,D,20241114,000000,104.13,104.68,103.37,103.4,1636811,0
+NVS.US,D,20241115,000000,102.915,103.3,102.59,103.06,1452444,0
+NVS.US,D,20241118,000000,102.48,103.42,102.41,103.04,1001690,0
+NVS.US,D,20241119,000000,102.67,103.35,102.4,103.27,1236829,0
+NVS.US,D,20241120,000000,102.8,103.19,102.46,103.09,1059772,0
+NVS.US,D,20241121,000000,103.16,103.93,103.03,103.85,1528050,0
+NVS.US,D,20241122,000000,104.44,105.19,104.18,104.28,1337234,0
+NVS.US,D,20241125,000000,103.95,104.43,103.43,103.54,1317465,0
+NVS.US,D,20241126,000000,104,104.09,103.25,103.81,1336406,0
+NVS.US,D,20241127,000000,104.615,105.2997,104.55,104.87,830666,0
+NVS.US,D,20241129,000000,105.23,105.97,104.855,105.77,679724,0
+NVS.US,D,20241202,000000,105.31,105.35,104.43,104.8,1167280,0
+NVS.US,D,20241203,000000,105.28,105.34,104.52,104.56,857673,0
+NVS.US,D,20241204,000000,102.2,102.2,101.26,101.84,1621224,0
+NVS.US,D,20241205,000000,102.71,103.055,102.485,102.52,991894,0
+NVS.US,D,20241206,000000,102.79,102.84,101.97,101.99,802382,0
+NVS.US,D,20241209,000000,101.55,102.125,101.46,101.68,1123933,0
+NVS.US,D,20241210,000000,101.55,101.575,100.1,100.13,998612,0
+NVS.US,D,20241211,000000,99.79,99.8,99.11,99.17,1027214,0
+NVS.US,D,20241212,000000,98.99,99.45,98.56,98.59,1054278,0
+NVS.US,D,20241213,000000,98.53,98.55,97.87,98.36,1234001,0
+NVS.US,D,20241216,000000,98.1,98.8,97.69,97.77,1255110,0
+NVS.US,D,20241217,000000,98.325,99.67,98.325,99.1,1395153,0
+NVS.US,D,20241218,000000,98.405,98.85,96.82,96.83,940853,0
+NVS.US,D,20241219,000000,97.02,97.09,96.52,96.77,1209575,0
+NVS.US,D,20241220,000000,96.15,97.59,96.062,97.11,1547663,0
+NVS.US,D,20241223,000000,97.72,98.52,97.1,98.45,1051445,0
+NVS.US,D,20241224,000000,98.055,98.4462,97.6701,98.35,337383,0
+NVS.US,D,20241226,000000,98.34,98.53,98.13,98.4,615009,0
+NVS.US,D,20241227,000000,97.82,98.595,97.8,98.39,986044,0
+NVS.US,D,20241230,000000,98.07,98.09,97.28,97.33,868073,0
+NVS.US,D,20241231,000000,97.33,97.95,97.06,97.31,687865,0
+NVS.US,D,20250102,000000,97.445,98,96.91,97.14,1084879,0
+NVS.US,D,20250103,000000,97.39,97.9,97.18,97.64,1401999,0
+NVS.US,D,20250106,000000,97.83,98.4582,97.475,97.7,1377313,0
+NVS.US,D,20250107,000000,98.8,99.58,98.72,98.98,1363540,0
+NVS.US,D,20250108,000000,99.16,100.67,98.53,100.22,1818317,0
+NVS.US,D,20250110,000000,99.42,99.72,99.03,99.08,1400076,0
+NVS.US,D,20250113,000000,98.56,99.27,98.46,99.27,1467228,0
+NVS.US,D,20250114,000000,98.75,99.44,98.2,99.37,1797353,0
+NVS.US,D,20250115,000000,99.48,99.73,98.908,99.07,1303896,0
+NVS.US,D,20250116,000000,99.21,99.7783,97.39,97.86,3111821,0
+NVS.US,D,20250117,000000,98.42,98.505,97.45,97.53,1483645,0
+NVS.US,D,20250121,000000,98.32,100.095,98.3,99.73,1909893,0
+NVS.US,D,20250122,000000,99.24,99.24,98.12,98.17,1591882,0
+NVS.US,D,20250123,000000,99.45,100.18,98.88,100.03,1677513,0
+NVS.US,D,20250124,000000,99.43,99.995,99.12,99.97,1804391,0
+NVS.US,D,20250127,000000,102.08,103.49,102.02,103.41,2306129,0
+NVS.US,D,20250128,000000,102.615,102.91,101.755,101.84,2034468,0
+NVS.US,D,20250129,000000,102.96,103.27,102.675,102.93,2375313,0
+NVS.US,D,20250130,000000,103.41,105.04,103.15,104.75,2708450,0
+NVS.US,D,20250131,000000,106.18,106.775,104.47,104.72,3665338,0
+NVS.US,D,20250203,000000,104.47,105.976,104.07,105.48,3122823,0
+NVS.US,D,20250204,000000,105.56,105.76,104.91,105.47,1973750,0
+NVS.US,D,20250205,000000,108.08,110.075,108,109.81,2788717,0
+NVS.US,D,20250206,000000,108.43,108.73,106.71,106.98,2342474,0
+NVS.US,D,20250207,000000,107.35,107.3705,106,106.26,1994160,0
+NVS.US,D,20250210,000000,106.52,107.04,106.09,106.85,1664595,0
+NVS.US,D,20250211,000000,106.65,107.9885,106.43,107.75,1522493,0
+NVS.US,D,20250212,000000,106.595,107.5,106.36,107,2484445,0
+NVS.US,D,20250213,000000,106.96,108.09,106.4863,107.71,2841575,0
+NVS.US,D,20250214,000000,106.94,106.98,105.38,105.43,1271691,0
+NVS.US,D,20250218,000000,106.18,106.6987,106.13,106.61,1270627,0
+NVS.US,D,20250219,000000,106.5,107.14,106.32,106.91,1255443,0
+NVS.US,D,20250220,000000,106.11,107.5,106.1,107.31,1885853,0
+NVS.US,D,20250221,000000,108.62,109.78,108.08,109.35,2274808,0
+NVS.US,D,20250224,000000,109.43,109.875,108.835,109.22,1757407,0
+NVS.US,D,20250225,000000,111.74,112.98,109.09,109.62,5355415,0
+NVS.US,D,20250226,000000,108.76,109.1,107.6,108.02,2624956,0
+NVS.US,D,20250227,000000,107.67,109.04,107.51,108.92,1843385,0
+NVS.US,D,20250228,000000,108.41,109.07,108.02,109.05,2327098,0
+NVS.US,D,20250303,000000,109.705,110.94,109.7,110.62,2247211,0
+NVS.US,D,20250304,000000,111.47,112.54,111.39,111.42,2937692,0
+NVS.US,D,20250305,000000,112.02,112.82,111.791,111.88,1770830,0
+NVS.US,D,20250306,000000,111.98,113.14,111.89,112.87,1825716,0
+NVS.US,D,20250307,000000,114.77,115.97,114.43,115.57,2320018,0
+NVS.US,D,20250310,000000,115.435,116.91,114.98,115.47,1646253,0
+NVS.US,D,20250311,000000,113.661,113.75,111.17,111.35,2021490,0
+NVS.US,D,20250312,000000,108.64,109.25,108.4,108.64,2454438,0
+NVS.US,D,20250313,000000,109.81,110.11,108.87,109.11,1638111,0
+NVS.US,D,20250314,000000,107.87,109.3,107.635,109.06,1271249,0
+NVS.US,D,20250317,000000,110.62,112.42,110.61,112.22,4949438,0
+NVS.US,D,20250318,000000,112.02,112.5,111.415,112.22,3958137,0
+NVS.US,D,20250319,000000,111.76,112.06,111.15,111.56,2174809,0
+NVS.US,D,20250320,000000,112.85,113.38,112.09,113.21,5886023,0
+NVS.US,D,20250321,000000,113.03,113.28,111.9404,112.13,3595590,0
+NVS.US,D,20250324,000000,111.94,112.2,110.72,111.09,1543455,0
+NVS.US,D,20250325,000000,112.05,112.235,109.97,110.38,2588499,0
+NVS.US,D,20250326,000000,109.04,110.2,108.6463,110.14,1904128,0
+NVS.US,D,20250327,000000,111.17,111.64,111.11,111.4,1467080,0
+NVS.US,D,20250328,000000,111.64,112.85,111.2643,112.57,2538058,0
+NVS.US,D,20250331,000000,110.89,111.67,110.315,111.48,2949455,0
+NVS.US,D,20250401,000000,112.48,112.5,109.39,109.61,1954370,0
+NVS.US,D,20250402,000000,110.01,110.83,109.35,110.77,2752073,0
+NVS.US,D,20250403,000000,114.35,114.44,112.26,112.26,2929799,0
+NVS.US,D,20250404,000000,109.52,109.91,105.615,105.85,3526299,0
+NVS.US,D,20250407,000000,101.595,104.13,100.76,102.87,3359624,0
+NVS.US,D,20250408,000000,105.39,105.5,100.91,101.96,2348064,0
+NVS.US,D,20250409,000000,98.21,104.15,97.715,103.85,3596976,0
+NVS.US,D,20250410,000000,102.33,104.34,100.49,103.4,4207383,0
+NVS.US,D,20250411,000000,105.67,108.13,104.69,107.52,4745965,0
+NVS.US,D,20250414,000000,107.14,109.67,107.08,109.46,2383483,0
+NVS.US,D,20250415,000000,109.69,110.53,109.29,109.93,1610915,0
+NVS.US,D,20250416,000000,110.53,110.76,109.22,109.58,2053493,0
+NVS.US,D,20250417,000000,109.65,111.27,109.5,110.86,1577946,0
+NVS.US,D,20250421,000000,110.84,111.64,110.02,110.54,1094676,0
+NVS.US,D,20250422,000000,111.02,111.95,110.83,111.41,1650863,0
+NVS.US,D,20250423,000000,110.54,110.73,109.51,110.13,2803270,0
+NVS.US,D,20250424,000000,111.85,111.935,110.83,111.17,1542885,0
+NVS.US,D,20250425,000000,111.89,112.265,110.98,112.14,2213618,0
+NVS.US,D,20250428,000000,112.35,113.44,112.17,112.63,2477098,0
+NVS.US,D,20250429,000000,113.385,114.705,113,113.45,2543503,0
+NVS.US,D,20250430,000000,114.27,114.51,112.815,113.49,2501395,0
+NVS.US,D,20250501,000000,112.6,112.65,110.43,111.33,2092686,0
+NVS.US,D,20250502,000000,114.82,114.88,113.75,114.29,2104513,0
+NVS.US,D,20250505,000000,114.1,114.16,112.697,113.08,1190710,0
+NVS.US,D,20250506,000000,113.32,113.4,110.54,110.55,2232461,0
+NVS.US,D,20250507,000000,112.03,112.38,111.42,111.7,1476073,0
+NVS.US,D,20250508,000000,111.44,111.44,109.765,110.13,1656806,0
+NVS.US,D,20250509,000000,109.46,109.865,108.53,108.7,1640081,0
+NVS.US,D,20250512,000000,106.82,109.2565,106.71,108.95,3416089,0
+NVS.US,D,20250513,000000,108.44,108.44,106.65,106.83,1750825,0
+NVS.US,D,20250514,000000,108.09,108.195,104.93,104.99,2054554,0
+NVS.US,D,20250515,000000,107.16,108.51,106.71,108.46,1581522,0
+NVS.US,D,20250516,000000,107.99,109.63,107.965,109.59,1061708,0
+NVS.US,D,20250519,000000,109.32,110.73,109.29,110.71,1160434,0
+NVS.US,D,20250520,000000,112.34,112.51,111.77,112.28,1238667,0
+NVS.US,D,20250521,000000,113.36,113.67,112.705,112.78,1481746,0
+NVS.US,D,20250522,000000,111.83,112.75,111.5,112.5,1698539,0
+NVS.US,D,20250523,000000,112.02,112.95,111.96,112.75,898965,0
+NVS.US,D,20250527,000000,113.71,113.91,112.86,113.21,1301089,0
+NVS.US,D,20250528,000000,112.02,112.76,111.625,111.87,1542915,0
+NVS.US,D,20250529,000000,111.35,112.58,111.06,112.58,1111535,0
+NVS.US,D,20250530,000000,115.08,115.86,114.035,115.76,2448687,0
+NVS.US,D,20250602,000000,116.13,116.75,115.81,116.7,1372005,0
+NVS.US,D,20250603,000000,115.875,116.3,115.28,115.94,1734095,0
+NVS.US,D,20250604,000000,116.43,117.7612,116.4,116.94,929654,0
+NVS.US,D,20250605,000000,117.49,118.25,117.1,117.79,1072799,0
+NVS.US,D,20250606,000000,117.25,118.46,117.24,118.02,817873,0
+NVS.US,D,20250609,000000,117.62,118.4,117.53,118.02,653811,0
+NVS.US,D,20250610,000000,118.34,118.98,118.235,118.58,1011285,0
+NVS.US,D,20250611,000000,118.53,118.76,117.71,118.07,1095301,0
+NVS.US,D,20250612,000000,119.975,120.92,119.75,120.77,1204535,0
+NVS.US,D,20250613,000000,119.28,120.07,119.05,119.45,1276655,0
+NVS.US,D,20250616,000000,118.99,119.53,118.05,118.09,1301281,0
+NVS.US,D,20250617,000000,117.71,117.83,116.26,116.41,1306360,0
+NVS.US,D,20250618,000000,116.24,116.3,115.55,115.96,1005022,0
+NVS.US,D,20250620,000000,116.68,116.74,115.43,115.77,2473247,0
+NVS.US,D,20250623,000000,115.935,117.69,115.89,117.52,1149488,0
+NVS.US,D,20250624,000000,117.835,119.29,117.5,118.83,1040733,0
+NVS.US,D,20250625,000000,118.095,118.3,117.63,118,934749,0
+NVS.US,D,20250626,000000,119.81,120.435,119.59,120.32,1638494,0
+NVS.US,D,20250627,000000,120.47,120.65,119.585,120.01,1540760,0
+NVS.US,D,20250630,000000,120.12,121.24,120,121.01,1280779,0
+NVS.US,D,20250701,000000,122.1,123.82,121.85,123.1,1430446,0
+NVS.US,D,20250702,000000,123.59,124.45,123.22,123.81,1586801,0
+NVS.US,D,20250703,000000,122.252,122.53,121.12,121.9,955240,0
+NVS.US,D,20250707,000000,122.23,122.66,121.64,122.12,1003944,0
+NVS.US,D,20250708,000000,121.35,122.77,120.92,121.68,1546269,0
+NVS.US,D,20250709,000000,122.34,123.13,122.22,122.94,1192888,0
+NVS.US,D,20250710,000000,123.77,124.8299,123.48,123.73,1667545,0
+NVS.US,D,20250711,000000,122.8,122.86,119.98,121.02,2754114,0
+NVS.US,D,20250714,000000,120.43,121.28,120.34,121.04,1593983,0
+NVS.US,D,20250715,000000,121.44,121.5,119.44,119.67,1484261,0
+NVS.US,D,20250716,000000,118.18,119.55,117.8,118.37,2503200,0
+NVS.US,D,20250717,000000,115.68,116.325,113.76,114.52,4873217,0
+NVS.US,D,20250718,000000,115.71,115.765,114.08,114.25,2546624,0
+NVS.US,D,20250721,000000,115.04,115.31,114.13,114.14,1574164,0
+NVS.US,D,20250722,000000,114.91,117.07,114.84,116.83,2622937,0
+NVS.US,D,20250723,000000,116.77,118.3199,116.53,117.97,2653857,0
+NVS.US,D,20250724,000000,117.47,118.105,117.21,117.46,2311695,0
+NVS.US,D,20250725,000000,116.77,117.71,116.25,117.7,2456038,0
+NVS.US,D,20250728,000000,117.25,117.25,115.77,116.18,1720589,0
+NVS.US,D,20250729,000000,116.69,117.78,116.47,117.22,1449132,0
+NVS.US,D,20250730,000000,117.18,117.61,116.3,116.63,1415128,0
+NVS.US,D,20250731,000000,115.7,116.12,113.45,113.74,1803255,0
+NVS.US,D,20250801,000000,112.4,115.5399,112.34,115.3,1927951,0
+NVS.US,D,20250804,000000,116.19,117.87,115.92,117.83,2389716,0
+NVS.US,D,20250805,000000,118.05,118.38,117.54,117.73,1447325,0
+NVS.US,D,20250806,000000,115,115.44,113.48,113.5,2016679,0
+NVS.US,D,20250807,000000,114.53,116,114.38,115.92,1326669,0
+NVS.US,D,20250808,000000,115.95,116.97,115.75,116.84,1585040,0
+NVS.US,D,20250811,000000,118.07,118.86,117.54,118.55,2612611,0
+NVS.US,D,20250812,000000,118.42,119.43,118.34,119.31,1169951,0
+NVS.US,D,20250813,000000,119.97,121.55,119.97,121.2,1088353,0
+NVS.US,D,20250814,000000,120.82,122.5,120.78,122.09,1212701,0
+NVS.US,D,20250815,000000,122.655,124.31,122.56,124.21,1179429,0
+NVS.US,D,20250818,000000,123.79,124.48,123.79,124.01,1148137,0
+NVS.US,D,20250819,000000,124.74,125.62,124.6801,124.95,1028358,0
+NVS.US,D,20250820,000000,126.54,127.68,126.46,127.25,1279256,0
+NVS.US,D,20250821,000000,126.68,127.47,126.58,126.82,807359,0
+NVS.US,D,20250822,000000,127.45,128.03,126.86,126.98,1339354,0
+NVS.US,D,20250825,000000,126.86,126.945,124.99,125.04,706712,0
+NVS.US,D,20250826,000000,126.4,126.84,125.75,126.64,1337877,0
+NVS.US,D,20250827,000000,126.575,127.07,126.26,126.89,697717,0
+NVS.US,D,20250828,000000,126.3,126.88,125.82,126.47,677925,0
+NVS.US,D,20250829,000000,126.205,126.94,126.045,126.55,761162,0
+NVS.US,D,20250902,000000,126.11,126.79,125.655,126.64,899344,0
+NVS.US,D,20250903,000000,127.11,128.4385,126.96,128.23,1289326,0
+NVS.US,D,20250904,000000,129.07,129.21,128.41,128.42,1486689,0
+NVS.US,D,20250905,000000,129.81,130.46,129.15,129.73,1339550,0
+NVS.US,D,20250908,000000,128.55,129.07,127.83,128.71,1034414,0
+NVS.US,D,20250909,000000,128.3,128.58,127.9,128.05,1009014,0
+NVS.US,D,20250910,000000,127.25,127.29,126.09,126.55,1002047,0
+NVS.US,D,20250911,000000,127.53,128.05,127.345,127.7,920717,0
+NVS.US,D,20250912,000000,123.75,125.14,123.47,124.12,1861399,0
+NVS.US,D,20250915,000000,123.21,123.53,122.32,123.31,1142078,0
+NVS.US,D,20250916,000000,122.975,123.36,122.68,122.78,954761,0
+NVS.US,D,20250917,000000,122.29,122.99,122.26,122.47,1291896,0
+NVS.US,D,20250918,000000,122,122.76,121.675,122.29,1409748,0
+NVS.US,D,20250919,000000,123.34,123.51,122.54,122.93,1284724,0
+NVS.US,D,20250922,000000,123.435,124.01,123.19,123.36,992460,0
+NVS.US,D,20250923,000000,122.98,123.4,122.535,122.82,754963,0
+NVS.US,D,20250924,000000,122.53,123.31,122.37,123,691985,0
+NVS.US,D,20250925,000000,123.97,124.14,122.21,122.23,1400422,0
+NVS.US,D,20250926,000000,123,123.86,122.78,123.65,915202,0
+NVS.US,D,20250929,000000,123.35,124.6,123.2,124.1,1217296,0
+NVS.US,D,20250930,000000,123.89,128.51,123.83,128.24,2188928,0
+NVS.US,D,20251001,000000,129,131.9599,128.94,131.72,3358714,0
+NVS.US,D,20251002,000000,131.01,131.52,129.965,130.97,1712983,0
+NVS.US,D,20251003,000000,132.24,133.37,131.95,132.39,1415447,0
+NVS.US,D,20251006,000000,132.26,133.55,132.06,132.25,1376813,0
+NVS.US,D,20251007,000000,132.12,132.55,131.32,131.55,942428,0
+NVS.US,D,20251008,000000,132.71,133.16,132.26,132.31,3142176,0
+NVS.US,D,20251009,000000,132.625,132.915,130.99,131.06,1657803,0
+NVS.US,D,20251010,000000,131.82,131.87,129.93,130.03,2289641,0
+NVS.US,D,20251013,000000,129.62,130.01,128.83,129.12,1994578,0
+NVS.US,D,20251014,000000,129.54,130.489,129.32,130.26,1559377,0
+NVS.US,D,20251015,000000,128.235,130.41,128.18,129.97,1454399,0
+NVS.US,D,20251016,000000,129.9,131.19,129.645,130.77,1169096,0
+NVS.US,D,20251017,000000,130.58,132.44,130.41,131.43,1326320,0
+NVS.US,D,20251020,000000,131.41,132.21,130.6,131.79,1382550,0
+NVS.US,D,20251021,000000,131.54,131.77,130.88,131.34,734770,0
+NVS.US,D,20251022,000000,131.07,132.33,131.06,131.43,1029014,0
+NVS.US,D,20251023,000000,130.82,131.68,130.62,131.64,1670562,0
+NVS.US,D,20251024,000000,131.53,131.54,130.28,130.36,1219978,0
+NVS.US,D,20251027,000000,128,130.17,127.08,129.14,2578941,0
+NVS.US,D,20251028,000000,125.355,125.75,123.06,123.43,4631015,0
+NVS.US,D,20251029,000000,123.29,123.925,121.57,121.8,2582655,0
+NVS.US,D,20251030,000000,122.65,123.33,121.98,122.61,2358730,0
+NVS.US,D,20251031,000000,123.41,124.15,122.57,123.79,1655479,0
+NVS.US,D,20251103,000000,123.075,124.05,122.86,123.86,1657148,0
+NVS.US,D,20251104,000000,123.51,125.46,123.51,125.01,1509998,0
+NVS.US,D,20251105,000000,124.53,125.92,124.47,125.5,1260159,0
+NVS.US,D,20251106,000000,126.27,127.11,126.065,126.57,1119515,0
+NVS.US,D,20251107,000000,126.45,126.96,126.0001,126.35,1417688,0
+NVS.US,D,20251110,000000,126.79,127.28,126.29,127.2,1224653,0
+NVS.US,D,20251111,000000,128.84,130.69,128.72,130.5,1594547,0
+NVS.US,D,20251112,000000,130.93,132.3,130.8,132.29,1290571,0
+NVS.US,D,20251113,000000,131.88,134,131.805,131.91,1603682,0
+NVS.US,D,20251114,000000,132.46,132.76,130.3,131.26,1822809,0
+NVS.US,D,20251117,000000,132.39,133.19,131.46,131.55,1743994,0
+NVS.US,D,20251118,000000,127.55,128.7,126.94,128.01,2003165,0
+NVS.US,D,20251119,000000,128.21,128.4,126.31,127.31,1716185,0
+NVS.US,D,20251120,000000,125.63,125.63,123.24,124.36,2417187,0
+NVS.US,D,20251121,000000,125.93,127.89,125.88,127.31,2200346,0
+NVS.US,D,20251124,000000,127.435,128.14,126.5,126.54,1712284,0
+NVS.US,D,20251125,000000,128.77,130.47,128.75,130.26,2017811,0
+NVS.US,D,20251126,000000,129.93,131.19,129.85,130.44,1312012,0
+NVS.US,D,20251128,000000,130.16,130.51,129.43,130.4,1514183,0
+NVS.US,D,20251201,000000,131.02,131.15,128.91,128.97,1603404,0
+NVS.US,D,20251202,000000,131.55,132.674,130.73,132.28,1943615,0
+NVS.US,D,20251203,000000,133.5,134.24,133.43,133.72,1259783,0
+NVS.US,D,20251204,000000,133.64,133.95,132.18,132.43,1266401,0
+NVS.US,D,20251205,000000,133.82,134.04,132.09,132.16,1997207,0
+NVS.US,D,20251208,000000,132.83,132.85,129.98,130.17,2245497,0
+NVS.US,D,20251209,000000,132.55,133.16,130.81,131.01,2127869,0
+NVS.US,D,20251210,000000,130.98,131.63,130.46,131.19,2068214,0
+NVS.US,D,20251211,000000,132.41,133.84,132.2,132.36,2062573,0
+NVS.US,D,20251212,000000,132.36,133.01,131.77,132.57,1226073,0
+NVS.US,D,20251215,000000,133.9,135.27,133.67,135.19,1635681,0
+NVS.US,D,20251216,000000,136.66,136.66,134.4,135.03,1721430,0
+NVS.US,D,20251217,000000,135.34,137.4,134.96,135.03,2458304,0
+NVS.US,D,20251218,000000,135.19,135.69,134.88,135.27,1544509,0
+NVS.US,D,20251219,000000,134.9,137.16,134.82,136.06,1392569,0
+NVS.US,D,20251222,000000,136.48,137.27,136,136.87,1388693,0
+NVS.US,D,20251223,000000,139.6,140.175,138.78,139.13,1945618,0
+NVS.US,D,20251224,000000,139.255,139.48,138.53,138.88,646982,0
+NVS.US,D,20251226,000000,138.88,139.22,138.39,139.18,587168,0
+NVS.US,D,20251229,000000,138.96,139.45,138.84,139.2,777557,0
+NVS.US,D,20251230,000000,138.67,139.115,138.4126,138.72,710477,0
+NVS.US,D,20251231,000000,138.63,138.91,137.8,137.87,756336,0
+NVS.US,D,20260102,000000,138.29,138.56,137.02,138.54,1039776,0
+NVS.US,D,20260105,000000,137.135,137.96,135.55,137.91,1232693,0
+NVS.US,D,20260106,000000,139.21,142.58,139.09,142.27,3285893,0
+NVS.US,D,20260107,000000,141.67,143.485,141.16,141.98,2003436,0
+NVS.US,D,20260108,000000,142.55,143.48,140.855,141.46,1560280,0
+NVS.US,D,20260109,000000,141.99,142.9,141.46,141.54,1117558,0
+NVS.US,D,20260112,000000,142.98,143,140.305,141.82,1502176,0
+NVS.US,D,20260113,000000,142.37,142.59,140.795,141.61,2107067,0
+NVS.US,D,20260114,000000,144.56,146.35,144.29,146.16,1844822,0
+NVS.US,D,20260115,000000,145.02,145.07,142.26,143.15,1036310,0
+NVS.US,D,20260116,000000,143.78,144.76,142.89,144.34,1651568,0
+NVS.US,D,20260120,000000,144.01,144.85,142.82,143.58,1827954,0
+NVS.US,D,20260121,000000,143.82,145.22,143.43,145.11,2027491,0
+NVS.US,D,20260122,000000,144.77,146.22,144.45,145,1139689,0
+NVS.US,D,20260123,000000,145.63,148.1,145.26,147.14,1823885,0
+NVS.US,D,20260126,000000,148.31,150.13,147.99,149.12,1719749,0
+NVS.US,D,20260127,000000,150.64,152.48,150.49,152.22,3393337,0
+NVS.US,D,20260128,000000,148.71,149.39,146.84,147.87,1990013,0
+NVS.US,D,20260129,000000,148.71,149.53,148.34,148.91,1588817,0
+NVS.US,D,20260130,000000,149.49,149.98,148.13,148.68,1147269,0
+NVS.US,D,20260202,000000,149.63,151.31,149.54,151.04,1843177,0
+NVS.US,D,20260203,000000,149.64,151.53,149.38,149.86,3522474,0
+NVS.US,D,20260204,000000,153.82,154.71,151.415,152.91,4379959,0
+NVS.US,D,20260205,000000,151.72,154.95,151.675,153.95,4100282,0
+NVS.US,D,20260206,000000,154.03,156.615,153.9,156.42,3011993,0
+NVS.US,D,20260209,000000,157,157.57,155.94,157.05,2435959,0
+NVS.US,D,20260210,000000,158.5,159.37,157.46,158.2,4086454,0
+NVS.US,D,20260211,000000,159.25,160.1762,158.04,160.06,2720451,0
+NVS.US,D,20260212,000000,159.61,162.3173,159.47,161.18,2337635,0
+NVS.US,D,20260213,000000,162.16,163.42,161.79,163.1,1877046,0
+NVS.US,D,20260217,000000,166.84,167.29,165.57,166.17,2508793,0
+NVS.US,D,20260218,000000,167.57,167.86,164.705,165.38,2379623,0
diff --git a/daily/us/nyse stocks/2/nyt.us.txt b/daily/us/nyse stocks/2/nyt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf32c3da7db543a3fb486430150f2f2424dbc345
--- /dev/null
+++ b/daily/us/nyse stocks/2/nyt.us.txt	
@@ -0,0 +1,9974 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NYT.US,D,19860716,000000,12.4617,12.7659,12.4617,12.6356,719020.09377278,0
+NYT.US,D,19860717,000000,12.5889,12.7659,12.5889,12.6813,161472.17446582,0
+NYT.US,D,19860718,000000,12.7469,13.2051,12.5889,12.9487,633711.53371742,0
+NYT.US,D,19860721,000000,12.904,13.2509,12.904,13.1625,236771.59654306,0
+NYT.US,D,19860722,000000,13.2509,13.6306,13.2509,13.3801,778208.71721888,0
+NYT.US,D,19860723,000000,13.4269,13.6952,13.3433,13.5551,329042.9914508,0
+NYT.US,D,19860724,000000,13.6485,13.7389,13.2509,13.3801,331649.65307521,0
+NYT.US,D,19860725,000000,13.3433,13.5203,13.3433,13.3433,99667.834993669,0
+NYT.US,D,19860728,000000,13.3801,13.4735,13.0531,13.0969,231112.5955252,0
+NYT.US,D,19860729,000000,13.0143,13.0969,12.7291,12.8583,374304.93914751,0
+NYT.US,D,19860730,000000,12.904,13.1625,12.8125,13.1625,214137.60456084,0
+NYT.US,D,19860731,000000,13.1445,13.2967,13.0333,13.1257,378225.49505269,0
+NYT.US,D,19860801,000000,13.2051,13.3433,13.1257,13.1257,401728.70959127,0
+NYT.US,D,19860804,000000,13.0333,13.1625,12.8761,13.1625,262885.49688455,0
+NYT.US,D,19860805,000000,13.2051,13.3155,13.1257,13.1625,171918.94185596,0
+NYT.US,D,19860806,000000,13.2509,13.2687,12.9487,12.9667,321208.92195281,0
+NYT.US,D,19860807,000000,12.9487,12.9667,12.7291,12.7659,158861.48866291,0
+NYT.US,D,19860808,000000,12.7291,12.8583,12.6356,12.7002,182799.31447965,0
+NYT.US,D,19860811,000000,12.7469,12.9845,12.7469,12.9487,204125.44844887,0
+NYT.US,D,19860812,000000,13.0333,13.1625,12.9845,13.1445,157122.03750559,0
+NYT.US,D,19860813,000000,13.1883,13.4069,13.1257,13.3433,356462.73771606,0
+NYT.US,D,19860814,000000,13.2509,13.3155,13.1625,13.2509,290307.25523905,0
+NYT.US,D,19860815,000000,13.2967,13.3801,13.1625,13.2331,374741.56251493,0
+NYT.US,D,19860818,000000,13.2509,13.2967,13.1625,13.2509,156683.40204892,0
+NYT.US,D,19860819,000000,13.3433,13.3433,13.1625,13.2051,317291.38418151,0
+NYT.US,D,19860820,000000,13.2509,13.3623,13.2051,13.3623,159733.72935312,0
+NYT.US,D,19860821,000000,13.4457,13.5203,13.2967,13.4735,264625.95408649,0
+NYT.US,D,19860822,000000,13.5203,13.5829,13.4735,13.4735,184973.37691514,0
+NYT.US,D,19860825,000000,13.5203,13.5351,13.2331,13.2509,67897.951768189,0
+NYT.US,D,19860826,000000,13.2051,13.6674,13.2051,13.6306,423488.44879402,0
+NYT.US,D,19860827,000000,13.5551,13.7579,13.5551,13.6674,212833.77072631,0
+NYT.US,D,19860828,000000,13.6306,13.6674,13.5203,13.5203,243732.4193062,0
+NYT.US,D,19860829,000000,13.5829,13.6674,13.5203,13.5829,271590.80102813,0
+NYT.US,D,19860902,000000,13.5351,13.6485,13.3623,13.4735,219359.98221129,0
+NYT.US,D,19860903,000000,13.4069,13.6017,13.3155,13.6017,318597.23010528,0
+NYT.US,D,19860904,000000,13.6485,13.6952,13.5829,13.6952,137100.74341552,0
+NYT.US,D,19860905,000000,13.6952,13.6952,13.3155,13.3433,346884.18683763,0
+NYT.US,D,19860908,000000,13.2509,13.3155,13.0333,13.1445,167131.17548369,0
+NYT.US,D,19860909,000000,13.0969,13.1445,12.7659,12.904,462221.16687189,0
+NYT.US,D,19860910,000000,12.8583,12.8583,12.5511,12.6177,329479.61481822,0
+NYT.US,D,19860911,000000,12.5094,12.5094,11.7649,11.7649,976244.5775502,0
+NYT.US,D,19860912,000000,11.7649,11.8006,11.3036,11.6704,1066338.8918886,0
+NYT.US,D,19860915,000000,11.6704,11.7182,11.4518,11.6258,655473.28500944,0
+NYT.US,D,19860916,000000,11.6258,11.6904,11.3862,11.6704,292915.92895272,0
+NYT.US,D,19860917,000000,11.6904,11.8464,11.5174,11.8006,364294.79512478,0
+NYT.US,D,19860918,000000,11.7649,11.7649,11.3374,11.6704,239817.89966877,0
+NYT.US,D,19860919,000000,11.6258,11.8464,11.5174,11.8464,385190.34199433,0
+NYT.US,D,19860922,000000,11.8464,12.3354,11.7649,12.3354,220665.82813505,0
+NYT.US,D,19860923,000000,12.3722,12.3722,12.085,12.1287,205431.29437263,0
+NYT.US,D,19860924,000000,12.2251,12.5094,12.1287,12.4617,282035.55632902,0
+NYT.US,D,19860925,000000,12.4617,12.4617,12.1287,12.242,169740.85524197,0
+NYT.US,D,19860926,000000,12.1963,12.3354,12.1108,12.242,180624.24599953,0
+NYT.US,D,19860929,000000,12.2251,12.2251,11.8732,12.067,161908.79783324,0
+NYT.US,D,19860930,000000,12.067,12.2708,12.067,12.242,263320.10816272,0
+NYT.US,D,19861001,000000,12.242,12.5511,12.242,12.4189,371696.26543384,0
+NYT.US,D,19861002,000000,12.4438,12.6356,12.3991,12.6356,158861.48866291,0
+NYT.US,D,19861003,000000,12.7291,12.8125,12.6813,12.7291,285950.07596645,0
+NYT.US,D,19861006,000000,12.904,12.9845,12.6356,12.904,162346.42724528,0
+NYT.US,D,19861007,000000,12.9845,13.5203,12.8125,13.5203,183890.87289821,0
+NYT.US,D,19861008,000000,13.9517,13.9517,13.5551,13.7389,672665.58161289,0
+NYT.US,D,19861009,000000,13.8652,13.9974,13.7389,13.7767,598020.08854214,0
+NYT.US,D,19861010,000000,13.6952,13.6952,13.3433,13.3433,180841.55163862,0
+NYT.US,D,19861013,000000,13.2509,13.2967,13.1625,13.2967,30683.355030049,0
+NYT.US,D,19861014,000000,13.2051,13.2967,12.9845,13.2509,45919.900881719,0
+NYT.US,D,19861015,000000,13.2509,13.5203,13.2051,13.3433,160169.34667593,0
+NYT.US,D,19861016,000000,13.4269,13.4269,13.1625,13.2509,112508.98859226,0
+NYT.US,D,19861017,000000,13.2509,13.2509,12.9845,13.1257,149506.27969132,0
+NYT.US,D,19861020,000000,12.9487,13.0333,12.6813,13.0333,189986.49728351,0
+NYT.US,D,19861021,000000,13.1257,13.3433,13.0779,13.2509,467884.19206826,0
+NYT.US,D,19861022,000000,13.1257,13.3433,13.0333,13.2051,180407.94640508,0
+NYT.US,D,19861023,000000,13.1257,13.3433,12.9845,13.2051,152112.94131573,0
+NYT.US,D,19861024,000000,13.0333,13.3433,13.0333,13.0779,187154.481663,0
+NYT.US,D,19861027,000000,13.0333,13.2509,12.9487,13.1625,100756.37527835,0
+NYT.US,D,19861028,000000,12.9845,13.1257,12.7659,12.9487,203258.23798177,0
+NYT.US,D,19861029,000000,12.8125,12.8125,12.5511,12.6356,263975.04321386,0
+NYT.US,D,19861030,000000,12.8125,13.2967,12.7659,12.9845,645244.829303,0
+NYT.US,D,19861031,000000,12.904,13.0333,12.8125,12.9487,195643.48621212,0
+NYT.US,D,19861103,000000,12.8583,12.9487,12.7291,12.9487,134922.65680153,0
+NYT.US,D,19861104,000000,12.8583,12.904,12.7291,12.904,214137.60456084,0
+NYT.US,D,19861105,000000,12.8125,12.8125,12.7291,12.7659,117516.07269288,0
+NYT.US,D,19861106,000000,12.8125,12.9487,12.7291,12.904,344711.13044677,0
+NYT.US,D,19861107,000000,12.904,12.9487,12.6356,12.8125,114030.12806587,0
+NYT.US,D,19861110,000000,12.7659,12.8583,12.6356,12.8583,254180.19274098,0
+NYT.US,D,19861111,000000,12.7291,12.8583,12.6356,12.7291,103371.08525977,0
+NYT.US,D,19861112,000000,12.6356,12.7291,12.5889,12.6813,188459.32154215,0
+NYT.US,D,19861113,000000,12.7291,12.7659,12.5094,12.5094,264192.34885295,0
+NYT.US,D,19861114,000000,12.4617,12.6813,12.3722,12.4617,212179.84171981,0
+NYT.US,D,19861117,000000,12.4617,12.5511,12.3354,12.4617,209567.14382765,0
+NYT.US,D,19861118,000000,12.4617,12.5511,12.1585,12.1585,228935.51495583,0
+NYT.US,D,19861119,000000,12.1585,12.2887,12.1108,12.2887,264192.34885295,0
+NYT.US,D,19861120,000000,12.3722,12.7291,12.2887,12.7291,247654.98730064,0
+NYT.US,D,19861121,000000,12.5511,12.9845,12.5511,12.904,270064.6313314,0
+NYT.US,D,19861124,000000,12.8583,13.0779,12.7291,12.9845,439375.90551832,0
+NYT.US,D,19861125,000000,13.0779,13.0779,12.904,12.9845,311196.76584084,0
+NYT.US,D,19861126,000000,12.8583,13.0333,12.7291,12.8125,196509.69063459,0
+NYT.US,D,19861128,000000,12.7291,12.8583,12.6813,12.8125,216968.61413671,0
+NYT.US,D,19861201,000000,12.7291,12.8583,12.242,12.8583,181059.86332234,0
+NYT.US,D,19861202,000000,12.9487,13.0779,12.8583,13.0779,460920.35117125,0
+NYT.US,D,19861203,000000,13.1257,13.5203,12.904,13.0779,402162.31482481,0
+NYT.US,D,19861204,000000,13.0779,13.1257,12.8583,12.9845,409345.47345016,0
+NYT.US,D,19861205,000000,12.9845,13.1625,12.904,13.1257,369736.49050357,0
+NYT.US,D,19861208,000000,13.1625,13.2051,12.9487,13.0779,230025.06128514,0
+NYT.US,D,19861209,000000,13.0779,13.2051,12.9845,13.0779,199340.70021047,0
+NYT.US,D,19861210,000000,13.0779,13.3433,12.9845,13.2967,465488.79981519,0
+NYT.US,D,19861211,000000,13.4269,13.4269,12.7291,12.9487,479202.19410401,0
+NYT.US,D,19861212,000000,12.904,12.9487,12.5094,12.8125,258968.96515787,0
+NYT.US,D,19861215,000000,12.5511,12.5511,12.1585,12.3354,399768.93466099,0
+NYT.US,D,19861216,000000,12.3722,12.6813,12.3722,12.5889,458960.57624097,0
+NYT.US,D,19861217,000000,12.5511,12.8583,12.4617,12.8125,341664.82732105,0
+NYT.US,D,19861218,000000,12.904,12.9487,12.6356,12.6356,253746.58750742,0
+NYT.US,D,19861219,000000,12.6356,13.6017,12.4189,13.5203,756663.26552133,0
+NYT.US,D,19861222,000000,13.3433,13.3433,12.7291,13.3433,497478.000769,0
+NYT.US,D,19861223,000000,13.3433,13.3801,12.8125,12.8583,1011930.9925024,0
+NYT.US,D,19861224,000000,12.7291,12.8583,12.7291,12.8125,164736.78927523,0
+NYT.US,D,19861226,000000,12.7659,12.904,12.7659,12.8583,128831.05659474,0
+NYT.US,D,19861229,000000,12.904,12.904,12.5094,12.5511,117516.07269288,0
+NYT.US,D,19861230,000000,12.6356,12.6356,12.4189,12.5094,122738.45034332,0
+NYT.US,D,19861231,000000,12.4617,12.5511,12.1585,12.4617,331218.05993091,0
+NYT.US,D,19870102,000000,12.4617,12.6813,12.4189,12.6356,146239.65279265,0
+NYT.US,D,19870105,000000,12.6813,12.7659,12.6356,12.6813,389323.17331547,0
+NYT.US,D,19870106,000000,12.6813,12.8125,12.5511,12.5889,450689.88337556,0
+NYT.US,D,19870107,000000,12.4617,12.7291,12.4617,12.7291,771680.49364467,0
+NYT.US,D,19870108,000000,13.1625,13.5551,13.0779,13.5203,858509.187129,0
+NYT.US,D,19870109,000000,13.6017,13.6952,13.3433,13.6485,374086.62746379,0
+NYT.US,D,19870112,000000,13.6017,13.9974,13.5551,13.8225,259839.19375884,0
+NYT.US,D,19870113,000000,13.7389,13.7767,13.3801,13.4269,691161.71205084,0
+NYT.US,D,19870114,000000,13.3433,13.4735,13.1625,13.2967,290741.86651723,0
+NYT.US,D,19870115,000000,13.3433,13.9517,13.3433,13.9517,415216.74988399,0
+NYT.US,D,19870116,000000,13.8652,13.8652,13.3433,13.6485,389759.79668289,0
+NYT.US,D,19870119,000000,13.6952,13.7767,13.5551,13.6952,236333.96713102,0
+NYT.US,D,19870120,000000,13.6952,13.7389,13.1257,13.3433,322294.44410362,0
+NYT.US,D,19870121,000000,13.3433,13.6017,13.1625,13.3433,294874.69783837,0
+NYT.US,D,19870122,000000,13.2509,13.6952,13.2509,13.6017,370603.70097066,0
+NYT.US,D,19870123,000000,13.6952,14.3443,13.3801,13.4735,940989.75574234,0
+NYT.US,D,19870126,000000,13.5551,13.9517,13.3433,13.6485,212179.84171981,0
+NYT.US,D,19870127,000000,13.6952,13.8652,13.5203,13.6952,227417.39361611,0
+NYT.US,D,19870128,000000,13.6952,14.1266,13.6485,14.1266,591923.45811223,0
+NYT.US,D,19870129,000000,14.2151,14.2151,13.9139,14.1266,499872.38697746,0
+NYT.US,D,19870130,000000,14.1266,14.1693,13.9139,14.1693,338831.80565594,0
+NYT.US,D,19870202,000000,14.1693,14.3443,14.0908,14.3105,519460.07583397,0
+NYT.US,D,19870203,000000,14.3443,14.3443,14.0431,14.3105,200209.92276681,0
+NYT.US,D,19870204,000000,14.3105,14.7369,14.1693,14.7369,317076.09063167,0
+NYT.US,D,19870205,000000,15.3542,15.399,14.9178,15.0092,388451.93866987,0
+NYT.US,D,19870206,000000,15.054,15.054,14.9178,15.0092,255921.65598754,0
+NYT.US,D,19870209,000000,15.1375,15.3542,15.0998,15.229,290959.17215631,0
+NYT.US,D,19870210,000000,15.229,15.2746,15.0092,15.0998,254613.79797452,0
+NYT.US,D,19870211,000000,15.0998,15.1832,14.9626,15.1375,299442.14043768,0
+NYT.US,D,19870212,000000,15.0092,15.1375,14.6614,15.0092,262231.56787804,0
+NYT.US,D,19870213,000000,15.0092,15.708,15.0092,15.5331,482031.19159062,0
+NYT.US,D,19870217,000000,15.399,16.1007,15.399,15.879,419135.29369992,0
+NYT.US,D,19870218,000000,15.8005,16.1007,15.5798,15.879,585615.55831097,0
+NYT.US,D,19870219,000000,16.0639,16.4983,15.9724,16.4983,557105.25967178,0
+NYT.US,D,19870220,000000,16.4605,16.4605,16.0639,16.1484,305761.10672981,0
+NYT.US,D,19870223,000000,16.3213,16.3691,16.0182,16.2408,774944.10240947,0
+NYT.US,D,19870224,000000,16.2408,16.4983,16.2408,16.4983,478764.56469196,0
+NYT.US,D,19870225,000000,16.3213,16.7637,16.2766,16.6683,353413.41645647,0
+NYT.US,D,19870226,000000,16.5877,16.8551,16.0182,16.8551,342749.34342723,0
+NYT.US,D,19870227,000000,16.0639,16.7637,16.0182,16.0639,280299.12330559,0
+NYT.US,D,19870302,000000,16.0182,16.1951,15.879,16.1484,264192.34885295,0
+NYT.US,D,19870303,000000,16.2408,16.2408,15.708,15.8005,411954.14716382,0
+NYT.US,D,19870304,000000,15.6246,16.1007,15.4476,15.9724,621952.88413576,0
+NYT.US,D,19870305,000000,16.0639,16.4605,16.0182,16.2408,286171.40578404,0
+NYT.US,D,19870306,000000,16.2766,16.2766,16.1484,16.2766,247654.98730064,0
+NYT.US,D,19870309,000000,16.3691,16.3691,15.4854,15.8005,363205.24879548,0
+NYT.US,D,19870310,000000,15.708,15.9724,15.708,15.9724,236333.96713102,0
+NYT.US,D,19870311,000000,16.1007,16.1484,15.6712,15.6712,192593.15890791,0
+NYT.US,D,19870312,000000,15.7518,15.7518,15.5331,15.708,319681.74621147,0
+NYT.US,D,19870313,000000,15.6246,16.1484,15.6246,15.879,391715.54743467,0
+NYT.US,D,19870316,000000,15.708,15.8005,15.5798,15.8005,279206.5588424,0
+NYT.US,D,19870317,000000,15.708,15.8452,15.6246,15.8452,215008.83920643,0
+NYT.US,D,19870318,000000,15.8452,16.0639,15.6712,15.7518,186933.15184542,0
+NYT.US,D,19870319,000000,15.6712,16.1484,15.6246,16.1484,452863.94581105,0
+NYT.US,D,19870320,000000,16.1007,16.4983,16.1007,16.3691,546663.52250476,0
+NYT.US,D,19870323,000000,16.1484,16.4983,16.1484,16.4138,325776.36455213,0
+NYT.US,D,19870324,000000,16.3213,16.544,16.2408,16.4983,210002.76115044,0
+NYT.US,D,19870325,000000,16.4138,16.5877,16.2766,16.3691,641978.20240434,0
+NYT.US,D,19870326,000000,16.2408,16.4983,15.879,15.879,281381.62732252,0
+NYT.US,D,19870327,000000,15.879,16.0182,15.4476,15.5798,360378.26339811,0
+NYT.US,D,19870330,000000,15.1832,15.1832,14.6614,15.0092,567118.42182838,0
+NYT.US,D,19870331,000000,15.054,15.5331,14.9178,15.3542,452650.66435046,0
+NYT.US,D,19870401,000000,14.9178,15.229,14.7369,15.054,579957.56333773,0
+NYT.US,D,19870402,000000,15.054,15.1375,14.7369,14.9626,444163.6718906,0
+NYT.US,D,19870403,000000,14.8324,15.0092,14.7369,14.9626,564726.04770918,0
+NYT.US,D,19870406,000000,14.9178,15.3542,14.7369,15.3542,526202.5869134,0
+NYT.US,D,19870407,000000,15.4476,16.1951,15.3542,15.8005,524896.74098963,0
+NYT.US,D,19870408,000000,15.9724,16.1007,15.8452,15.9724,337748.29559438,0
+NYT.US,D,19870409,000000,16.0639,16.1007,15.5798,15.7518,197383.94341406,0
+NYT.US,D,19870410,000000,15.6246,15.7518,15.1832,15.229,278988.24715869,0
+NYT.US,D,19870413,000000,15.0998,15.3542,14.8324,15.0998,236771.59654306,0
+NYT.US,D,19870414,000000,14.6156,14.8324,14.2151,14.392,1656518.874665,0
+NYT.US,D,19870415,000000,14.3443,15.0092,14.3443,14.9626,452863.94581105,0
+NYT.US,D,19870416,000000,15.0998,15.6246,14.88,15.5331,299227.85293247,0
+NYT.US,D,19870420,000000,15.4476,15.879,15.0998,15.1832,419351.59329438,0
+NYT.US,D,19870421,000000,15.0998,15.4854,14.7826,15.4476,263975.04321386,0
+NYT.US,D,19870422,000000,15.4854,15.4854,14.9178,14.9178,437414.1184988,0
+NYT.US,D,19870423,000000,15.054,15.0998,14.4824,14.6614,199775.31148864,0
+NYT.US,D,19870424,000000,14.568,14.568,14.0431,14.3443,467012.95742267,0
+NYT.US,D,19870427,000000,14.2151,14.6614,13.7389,14.3443,393675.32236495,0
+NYT.US,D,19870428,000000,14.2628,14.6156,14.1266,14.1693,267238.65197865,0
+NYT.US,D,19870429,000000,14.3105,14.4824,13.8652,14.1266,427621.28011516,0
+NYT.US,D,19870430,000000,14.1266,14.4387,14.1266,14.2628,312504.62385386,0
+NYT.US,D,19870501,000000,14.3105,14.3443,14.0908,14.2151,292698.62331363,0
+NYT.US,D,19870504,000000,14.1266,14.4824,14.0431,14.4824,161908.79783324,0
+NYT.US,D,19870505,000000,14.7369,15.3104,14.7369,15.1375,478327.94132453,0
+NYT.US,D,19870506,000000,15.0998,15.1375,14.8324,15.054,246783.75265503,0
+NYT.US,D,19870507,000000,14.9626,15.0998,14.88,15.0092,457652.71822795,0
+NYT.US,D,19870508,000000,15.054,15.054,14.568,14.7826,122521.14470423,0
+NYT.US,D,19870511,000000,14.7826,14.9626,14.6614,14.6614,179536.71175948,0
+NYT.US,D,19870512,000000,14.568,14.6614,14.4387,14.568,181931.09796793,0
+NYT.US,D,19870513,000000,14.568,14.6156,14.3443,14.4824,444163.6718906,0
+NYT.US,D,19870514,000000,14.568,14.7051,14.4387,14.4824,230894.28384149,0
+NYT.US,D,19870515,000000,14.392,14.392,13.6017,13.8652,941202.0311583,0
+NYT.US,D,19870518,000000,13.8652,13.9139,13.4269,13.9139,1152731.9680501,0
+NYT.US,D,19870519,000000,13.8652,14.3105,13.7389,13.8652,251569.50693806,0
+NYT.US,D,19870520,000000,13.7767,14.2151,13.7767,13.9517,223279.53207184,0
+NYT.US,D,19870521,000000,14.2151,14.4387,14.1266,14.1693,347542.14002264,0
+NYT.US,D,19870522,000000,14.1693,14.5212,14.1693,14.392,290959.17215631,0
+NYT.US,D,19870526,000000,14.3443,15.229,14.3443,15.054,211307.60102959,0
+NYT.US,D,19870527,000000,14.9178,15.229,14.8324,14.88,191287.31298414,0
+NYT.US,D,19870528,000000,14.8324,15.229,14.5212,15.054,140799.96950311,0
+NYT.US,D,19870529,000000,14.9178,15.0998,14.4387,14.6156,200644.53404498,0
+NYT.US,D,19870601,000000,14.4824,14.6156,14.392,14.4824,231549.21889261,0
+NYT.US,D,19870602,000000,14.392,14.5212,14.3105,14.4824,250916.58397617,0
+NYT.US,D,19870603,000000,14.6614,15.054,14.6614,14.9178,201079.14532315,0
+NYT.US,D,19870604,000000,15.054,15.5798,14.9178,15.4854,188675.62113661,0
+NYT.US,D,19870605,000000,15.4854,15.4854,15.229,15.2746,89444.409510363,0
+NYT.US,D,19870608,000000,15.1832,15.8005,15.1375,15.7518,206521.84674656,0
+NYT.US,D,19870609,000000,15.708,16.2766,15.6712,16.2408,485513.11203914,0
+NYT.US,D,19870610,000000,16.1484,16.4983,15.9238,16.1007,370169.0896925,0
+NYT.US,D,19870611,000000,16.0182,16.2408,15.9238,16.2408,217183.90768654,0
+NYT.US,D,19870612,000000,16.3213,16.3691,16.0639,16.1484,429798.36068453,0
+NYT.US,D,19870615,000000,16.2408,16.4983,16.1484,16.4605,456348.88439344,0
+NYT.US,D,19870616,000000,16.544,17.0291,16.2766,16.8929,472019.03547865,0
+NYT.US,D,19870617,000000,16.8084,17.4247,16.8084,17.1583,577564.1831739,0
+NYT.US,D,19870618,000000,17.3333,17.3333,17.0291,17.1115,493126.85776415,0
+NYT.US,D,19870619,000000,17.1583,17.1583,16.6683,17.0291,402162.31482481,0
+NYT.US,D,19870622,000000,16.9406,17.1115,16.8551,17.0659,289000.40327067,0
+NYT.US,D,19870623,000000,16.9406,17.0291,16.4605,16.6325,578216.10009117,0
+NYT.US,D,19870624,000000,16.6325,16.6683,16.3691,16.4605,333177.83486119,0
+NYT.US,D,19870625,000000,16.544,16.7637,16.4138,16.4138,286606.01706221,0
+NYT.US,D,19870626,000000,16.3213,16.3213,16.0639,16.2408,112725.28818673,0
+NYT.US,D,19870629,000000,16.1484,16.3691,16.1007,16.2766,283342.40829742,0
+NYT.US,D,19870630,000000,16.3213,16.4983,16.2766,16.4983,301186.62181812,0
+NYT.US,D,19870701,000000,16.4138,16.4983,16.3213,16.4983,243082.51447819,0
+NYT.US,D,19870702,000000,16.4138,16.7159,16.4138,16.6325,131880.37785433,0
+NYT.US,D,19870706,000000,16.6683,16.7159,16.2408,16.2766,171704.65435075,0
+NYT.US,D,19870707,000000,16.3213,16.4605,16.1484,16.2766,145804.03546985,0
+NYT.US,D,19870708,000000,16.4138,16.4605,16.2408,16.3691,236986.8900929,0
+NYT.US,D,19870709,000000,16.4605,16.4605,16.2408,16.3213,218709.07133865,0
+NYT.US,D,19870710,000000,16.2766,16.4983,16.1484,16.4983,234378.21637924,0
+NYT.US,D,19870713,000000,16.4138,16.4138,15.9238,16.1484,140365.35822494,0
+NYT.US,D,19870714,000000,16.2408,16.3213,16.0182,16.2766,122521.14470423,0
+NYT.US,D,19870715,000000,16.1007,16.2408,15.9724,16.1007,115558.30985185,0
+NYT.US,D,19870716,000000,16.0182,16.1484,15.9238,16.0182,141889.51583242,0
+NYT.US,D,19870717,000000,15.9238,15.9238,15.5331,15.879,450472.57773647,0
+NYT.US,D,19870720,000000,15.8005,15.8452,15.6712,15.708,68116.263451901,0
+NYT.US,D,19870721,000000,15.6712,15.7518,15.3542,15.4476,275942.9500776,0
+NYT.US,D,19870722,000000,15.399,15.6712,15.3542,15.5331,315767.22657403,0
+NYT.US,D,19870723,000000,15.4476,15.5331,15.399,15.4854,259182.24661845,0
+NYT.US,D,19870724,000000,15.5798,15.5798,15.4854,15.5331,113162.91759878,0
+NYT.US,D,19870727,000000,15.5331,15.7518,15.4476,15.6712,178227.84770184,0
+NYT.US,D,19870728,000000,15.7518,16.0182,15.5798,15.9238,151248.74898251,0
+NYT.US,D,19870729,000000,15.879,16.6683,15.879,16.6683,243732.4193062,0
+NYT.US,D,19870730,000000,16.6683,16.8084,16.4983,16.6683,208262.3039485,0
+NYT.US,D,19870731,000000,16.5877,16.7159,16.544,16.7159,223279.53207184,0
+NYT.US,D,19870803,000000,16.6325,16.8551,16.5877,16.6683,175399.85625984,0
+NYT.US,D,19870804,000000,16.5877,16.6683,16.2408,16.2766,253527.26977908,0
+NYT.US,D,19870805,000000,16.2408,16.4138,16.1951,16.3691,356895.33690498,0
+NYT.US,D,19870806,000000,16.4138,16.6683,16.2766,16.6683,362554.33792284,0
+NYT.US,D,19870807,000000,16.6683,16.8551,16.5877,16.7637,680498.64506625,0
+NYT.US,D,19870810,000000,16.8084,16.9406,16.6683,16.7159,211961.5300361,0
+NYT.US,D,19870811,000000,16.6325,16.7637,16.2408,16.7637,555368.82664835,0
+NYT.US,D,19870812,000000,16.544,16.6325,16.4138,16.544,347320.81020506,0
+NYT.US,D,19870813,000000,16.4983,16.6683,16.2408,16.544,317291.38418151,0
+NYT.US,D,19870814,000000,16.4983,16.7637,16.4983,16.6683,326864.90483681,0
+NYT.US,D,19870817,000000,16.5877,16.8084,16.5877,16.8084,198904.07684304,0
+NYT.US,D,19870818,000000,16.7159,16.7159,16.544,16.6683,314240.05083267,0
+NYT.US,D,19870819,000000,16.5877,16.6325,16.2766,16.3691,246783.75265503,0
+NYT.US,D,19870820,000000,16.4605,16.544,16.3213,16.4605,258313.02406212,0
+NYT.US,D,19870821,000000,16.3691,16.5877,16.1951,16.5877,636321.21347571,0
+NYT.US,D,19870824,000000,16.5877,16.5877,16.2408,16.2408,562331.66150074,0
+NYT.US,D,19870825,000000,16.3213,16.3213,15.879,15.9238,591492.87101255,0
+NYT.US,D,19870826,000000,16.0639,16.1951,15.8005,16.0182,454824.72678595,0
+NYT.US,D,19870827,000000,16.1007,16.1007,15.6246,15.8452,430887.90701384,0
+NYT.US,D,19870828,000000,15.879,15.879,15.708,15.8005,309020.69131611,0
+NYT.US,D,19870831,000000,15.708,15.708,14.9178,15.1832,1461969.9650052,0
+NYT.US,D,19870901,000000,15.4188,15.6812,15.2846,15.4188,775597.02537135,0
+NYT.US,D,19870902,000000,15.4188,15.5987,15.3284,15.551,595408.3966946,0
+NYT.US,D,19870903,000000,15.6434,15.726,15.2846,15.4576,196946.31400201,0
+NYT.US,D,19870904,000000,15.4576,15.6434,15.1076,15.1076,198469.46556486,0
+NYT.US,D,19870908,000000,15.1076,15.1076,14.4119,15.0262,349502.92099754,0
+NYT.US,D,19870909,000000,15.1564,15.1564,14.6326,14.712,165390.71828175,0
+NYT.US,D,19870910,000000,14.8026,15.1564,14.8026,14.9804,252221.42385532,0
+NYT.US,D,19870911,000000,14.9804,15.372,14.9804,15.3284,415001.45633415,0
+NYT.US,D,19870914,000000,15.4188,15.551,15.1076,15.2448,345147.75381419,0
+NYT.US,D,19870915,000000,15.1076,15.1076,14.89,14.89,291611.08907358,0
+NYT.US,D,19870916,000000,14.8512,14.9804,14.6694,14.712,321425.22154728,0
+NYT.US,D,19870917,000000,14.7538,14.7538,14.4566,14.5878,267238.65197865,0
+NYT.US,D,19870918,000000,14.4566,14.5878,14.234,14.5401,665482.42298753,0
+NYT.US,D,19870921,000000,14.6694,14.8026,13.8751,13.9715,578651.71741396,0
+NYT.US,D,19870922,000000,14.0521,14.6326,13.7956,14.6326,976459.87110004,0
+NYT.US,D,19870923,000000,14.6326,14.712,14.3204,14.5878,493782.79885991,0
+NYT.US,D,19870924,000000,14.6326,14.712,14.5401,14.6694,228935.51495583,0
+NYT.US,D,19870925,000000,14.712,14.8026,14.4924,14.5878,451123.48860911,0
+NYT.US,D,19870928,000000,14.6694,14.8512,14.5401,14.7538,474627.70919231,0
+NYT.US,D,19870929,000000,14.8512,14.8512,14.3204,14.3632,265929.78792101,0
+NYT.US,D,19870930,000000,14.4566,14.5878,14.234,14.4119,403465.1426147,0
+NYT.US,D,19871001,000000,14.4119,14.5878,14.3632,14.5878,981030.33183323,0
+NYT.US,D,19871002,000000,14.7538,15.064,14.5878,14.9804,473320.85722391,0
+NYT.US,D,19871005,000000,15.064,15.372,14.8512,15.0262,318812.52365512,0
+NYT.US,D,19871006,000000,14.9367,15.0262,14.6694,14.7538,316854.76081409,0
+NYT.US,D,19871007,000000,14.8512,14.8512,14.3632,14.4566,629573.67217317,0
+NYT.US,D,19871008,000000,14.5401,14.6326,14.234,14.3632,374957.86210939,0
+NYT.US,D,19871009,000000,14.4119,14.4924,14.3204,14.3632,328388.05639967,0
+NYT.US,D,19871012,000000,14.3204,14.3204,13.6207,13.8383,830872.13522466,0
+NYT.US,D,19871013,000000,14.0163,14.1425,13.7956,13.8751,594756.47977735,0
+NYT.US,D,19871014,000000,13.7956,13.8383,13.1346,13.2609,529033.59648927,0
+NYT.US,D,19871015,000000,13.1803,13.5729,12.8295,12.9109,923579.14745518,0
+NYT.US,D,19871016,000000,12.8295,12.9577,11.6456,12.6078,1122699.5238927,0
+NYT.US,D,19871019,000000,10.8902,11.5998,10.1914,10.3653,1621704.7004031,0
+NYT.US,D,19871020,000000,11.247,12.1198,9.92402,11.3296,2197965.0497424,0
+NYT.US,D,19871021,000000,12.2987,12.6078,11.9468,12.076,1466542.4378277,0
+NYT.US,D,19871022,000000,10.6695,11.5998,10.6695,11.5074,984945.85751528,0
+NYT.US,D,19871023,000000,11.1586,11.424,10.8902,11.0661,552975.44648453,0
+NYT.US,D,19871026,000000,10.6327,10.7152,10.1914,10.2749,608899.45512121,0
+NYT.US,D,19871027,000000,10.4598,10.7152,10.3653,10.3653,711401.31782463,0
+NYT.US,D,19871028,000000,10.1914,10.8096,9.57314,10.5423,704872.08820579,0
+NYT.US,D,19871029,000000,10.4598,11.0274,10.4598,10.6327,383660.14811909,0
+NYT.US,D,19871030,000000,11.3296,11.5074,10.5423,10.5423,726851.14513688,0
+NYT.US,D,19871102,000000,10.5423,11.6804,10.5423,11.247,355807.80266492,0
+NYT.US,D,19871103,000000,11.0661,11.0661,10.5423,10.7152,462007.88541131,0
+NYT.US,D,19871104,000000,10.586,10.9339,10.4975,10.6327,577996.78236283,0
+NYT.US,D,19871105,000000,10.3653,10.8096,10.3653,10.8096,562547.96109519,0
+NYT.US,D,19871106,000000,10.7152,10.8096,10.4111,10.4598,394106.91550924,0
+NYT.US,D,19871109,000000,10.2391,10.3186,9.92402,10.2391,556020.74356561,0
+NYT.US,D,19871110,000000,9.8425,10.0999,9.66855,9.75404,977765.71702381,0
+NYT.US,D,19871111,000000,9.92402,10.2749,9.8425,10.1914,1576223.434978,0
+NYT.US,D,19871112,000000,10.2749,10.763,10.2749,10.586,541221.82712598,0
+NYT.US,D,19871113,000000,10.4975,10.8554,10.1914,10.3653,223279.53207184,0
+NYT.US,D,19871116,000000,10.3186,10.6327,10.2749,10.5423,259620.88207514,0
+NYT.US,D,19871117,000000,10.4111,10.4975,9.8425,10.4975,379746.63452629,0
+NYT.US,D,19871118,000000,10.4111,10.4975,10.0175,10.0175,354940.59219783,0
+NYT.US,D,19871119,000000,9.96974,10.1914,9.52642,9.66855,426752.05755882,0
+NYT.US,D,19871120,000000,9.57314,9.70733,9.30853,9.48566,2263247.2854846,0
+NYT.US,D,19871123,000000,9.57314,9.57314,9.22563,9.35505,827171.90309244,0
+NYT.US,D,19871124,000000,9.52642,9.70733,9.35505,9.52642,863513.25309573,0
+NYT.US,D,19871125,000000,9.62184,9.66855,9.35505,9.40127,561240.10308217,0
+NYT.US,D,19871127,000000,9.30853,9.66855,9.27195,9.40127,168003.41617391,0
+NYT.US,D,19871130,000000,9.39173,9.39173,8.82297,9.17236,624354.31265659,0
+NYT.US,D,19871201,000000,9.34581,9.43964,8.95179,9.09026,469189.0319474,0
+NYT.US,D,19871202,000000,9.12802,9.43964,9.04364,9.30853,261359.32718782,0
+NYT.US,D,19871203,000000,9.48566,9.52642,8.95179,8.99731,414131.22773319,0
+NYT.US,D,19871204,000000,8.90467,9.12802,8.73052,8.90467,446119.42264237,0
+NYT.US,D,19871207,000000,8.82297,9.17236,8.73052,9.17236,593446.60967508,0
+NYT.US,D,19871208,000000,9.26211,9.26211,8.82297,9.21649,314023.75123822,0
+NYT.US,D,19871209,000000,9.30853,9.61289,9.21649,9.61289,779080.95790911,0
+NYT.US,D,19871210,000000,9.70733,10.4975,9.43964,10.1914,1290270.3408777,0
+NYT.US,D,19871211,000000,10.1914,10.4111,10.0075,10.1914,456132.58479897,0
+NYT.US,D,19871214,000000,10.1467,11.0274,10.0999,10.6327,581260.39112762,0
+NYT.US,D,19871215,000000,10.6695,10.8096,10.4111,10.4498,388233.62698616,0
+NYT.US,D,19871216,000000,10.6327,11.1586,10.5423,11.1586,348625.65008419,0
+NYT.US,D,19871217,000000,11.076,11.1118,10.586,10.763,301405.93954646,0
+NYT.US,D,19871218,000000,11.247,11.247,10.8554,11.076,876138.10709986,0
+NYT.US,D,19871221,000000,10.9339,11.247,10.8902,11.1118,323818.6017111,0
+NYT.US,D,19871222,000000,10.9339,11.076,10.8554,10.9339,378225.49505269,0
+NYT.US,D,19871223,000000,10.9816,11.1586,10.8902,11.076,340575.28099175,0
+NYT.US,D,19871224,000000,11.1118,11.247,10.9816,11.0274,264844.26577021,0
+NYT.US,D,19871228,000000,10.8096,10.9816,10.586,10.8096,314023.75123822,0
+NYT.US,D,19871229,000000,10.7152,10.8554,10.4975,10.8096,182799.31447965,0
+NYT.US,D,19871230,000000,10.763,11.076,10.763,11.076,321640.51509711,0
+NYT.US,D,19871231,000000,10.8554,11.1118,10.763,10.9339,256357.27331033,0
+NYT.US,D,19880104,000000,11.0274,11.5532,11.0274,11.0274,371042.33642734,0
+NYT.US,D,19880105,000000,11.2938,11.5174,11.2938,11.424,323818.6017111,0
+NYT.US,D,19880106,000000,11.424,11.4706,11.2032,11.247,181710.77419497,0
+NYT.US,D,19880107,000000,11.2938,11.2938,10.9339,11.2938,165608.02392083,0
+NYT.US,D,19880108,000000,11.2938,11.2938,10.2749,10.586,204779.37745537,0
+NYT.US,D,19880111,000000,10.2749,11.076,10.2749,11.0274,273330.25218545,0
+NYT.US,D,19880112,000000,10.9339,10.9339,10.4975,10.8554,361248.49199908,0
+NYT.US,D,19880113,000000,10.763,10.9816,10.586,10.8554,495738.54961169,0
+NYT.US,D,19880114,000000,10.763,10.8096,10.5423,10.6695,143630.97907898,0
+NYT.US,D,19880115,000000,10.9816,11.076,10.6695,10.763,342317.75028295,0
+NYT.US,D,19880118,000000,10.6695,10.7152,10.5423,10.6695,151681.34817143,0
+NYT.US,D,19880119,000000,10.7152,10.7152,10.4975,10.4975,235898.34980822,0
+NYT.US,D,19880120,000000,10.586,10.586,10.4498,10.586,646116.0639486,0
+NYT.US,D,19880121,000000,10.586,10.586,9.87828,10.2292,2215590.9515794,0
+NYT.US,D,19880122,000000,10.3186,10.3653,9.96974,10.0572,728374.29669973,0
+NYT.US,D,19880125,000000,10.0572,10.1914,9.70733,9.83356,872002.25764484,0
+NYT.US,D,19880126,000000,9.92402,9.96974,9.75404,9.87828,606504.06286813,0
+NYT.US,D,19880127,000000,9.87828,10.0075,9.75404,9.83356,1122485.2363875,0
+NYT.US,D,19880128,000000,9.92402,10.1467,9.92402,10.0572,493345.16944786,0
+NYT.US,D,19880129,000000,10.1467,10.5423,10.0999,10.4975,648724.73766226,0
+NYT.US,D,19880201,000000,10.5423,10.586,10.1467,10.2749,317291.38418151,0
+NYT.US,D,19880202,000000,10.2749,10.3653,10.0999,10.2749,213920.29892175,0
+NYT.US,D,19880203,000000,10.4498,10.4498,10.0572,10.0572,342098.43255461,0
+NYT.US,D,19880204,000000,10.1467,10.1914,9.92402,10.1467,273330.25218545,0
+NYT.US,D,19880205,000000,10.1914,10.2749,10.0572,10.0999,149720.56719653,0
+NYT.US,D,19880208,000000,10.1914,10.1914,9.78883,9.87828,221971.67405882,0
+NYT.US,D,19880209,000000,10.0572,10.2292,10.0075,10.2292,155379.5682144,0
+NYT.US,D,19880210,000000,10.2292,10.3653,10.0572,10.3653,512059.61156954,0
+NYT.US,D,19880211,000000,10.4111,10.6695,10.3653,10.4111,920969.4676969,0
+NYT.US,D,19880212,000000,10.4498,10.6327,10.4111,10.5423,689637.55444337,0
+NYT.US,D,19880216,000000,10.5423,10.586,10.4111,10.4975,240251.50490232,0
+NYT.US,D,19880217,000000,10.5423,10.6695,10.4975,10.5423,422184.61495951,0
+NYT.US,D,19880218,000000,10.586,10.6327,10.4498,10.4498,148201.43981217,0
+NYT.US,D,19880219,000000,10.4498,10.5423,10.4111,10.5423,388233.62698616,0
+NYT.US,D,19880222,000000,10.5423,11.1118,10.4498,11.1118,586050.16958915,0
+NYT.US,D,19880223,000000,11.247,11.3296,11.1586,11.2032,844800.8230633,0
+NYT.US,D,19880224,000000,11.247,11.247,11.1118,11.2032,358416.47637858,0
+NYT.US,D,19880225,000000,11.1118,11.1586,10.763,10.8096,472454.65280145,0
+NYT.US,D,19880226,000000,10.763,10.9339,10.763,10.8554,157122.03750559,0
+NYT.US,D,19880229,000000,10.8096,11.2938,10.8096,11.2032,367775.70952866,0
+NYT.US,D,19880301,000000,11.1934,11.3296,11.1586,11.24,937072.21797104,0
+NYT.US,D,19880302,000000,11.3296,11.3762,11.24,11.3296,649159.34894043,0
+NYT.US,D,19880303,000000,11.3296,11.3762,11.1934,11.2848,418266.07114358,0
+NYT.US,D,19880304,000000,11.1934,11.24,10.7997,10.9339,535130.2269192,0
+NYT.US,D,19880307,000000,10.8902,11.1586,10.8464,10.8902,170613.0959322,0
+NYT.US,D,19880308,000000,10.7997,11.1934,10.754,11.1586,538172.50586639,0
+NYT.US,D,19880309,000000,11.24,11.2848,11.1118,11.24,349502.92099754,0
+NYT.US,D,19880310,000000,11.24,11.24,10.7997,10.7997,312066.99444181,0
+NYT.US,D,19880311,000000,10.9339,11.0661,10.754,10.9717,331870.98289279,0
+NYT.US,D,19880314,000000,10.9717,11.0661,10.8902,10.9717,196946.31400201,0
+NYT.US,D,19880315,000000,11.0661,11.0661,10.7073,10.9339,302274.15605817,0
+NYT.US,D,19880316,000000,10.8464,10.9717,10.7073,10.8902,231112.5955252,0
+NYT.US,D,19880317,000000,10.8464,11.1586,10.8464,11.1118,486381.32855085,0
+NYT.US,D,19880318,000000,11.5532,11.5532,11.1118,11.1934,573861.93895243,0
+NYT.US,D,19880321,000000,11.2848,11.2848,10.8902,11.0661,147111.89348286,0
+NYT.US,D,19880322,000000,10.9717,11.3296,10.9339,11.3296,334919.29810776,0
+NYT.US,D,19880323,000000,11.3296,11.5074,11.2848,11.3762,532295.19316482,0
+NYT.US,D,19880324,000000,11.1118,11.1118,10.8902,10.9717,706826.83291294,0
+NYT.US,D,19880325,000000,10.9717,10.9717,10.7073,10.8464,490514.15987199,0
+NYT.US,D,19880328,000000,10.754,10.8464,10.6695,10.8464,256137.955582,0
+NYT.US,D,19880329,000000,10.7997,10.8464,10.6228,10.6228,512712.53453142,0
+NYT.US,D,19880330,000000,10.6228,10.7073,10.3554,10.4896,587140.72196308,0
+NYT.US,D,19880331,000000,10.3097,10.4896,10.092,10.4896,630228.6072243,0
+NYT.US,D,19880404,000000,10.3097,10.4498,10.2649,10.3097,442857.82596683,0
+NYT.US,D,19880405,000000,10.4021,10.4021,10.1845,10.4021,736428.68997068,0
+NYT.US,D,19880406,000000,10.4896,10.9339,10.3097,10.7997,386490.15165034,0
+NYT.US,D,19880407,000000,10.8902,10.8902,10.4896,10.8464,388016.32134707,0
+NYT.US,D,19880408,000000,10.9339,10.9339,10.6695,10.7997,402162.31482481,0
+NYT.US,D,19880411,000000,10.7073,10.7997,10.5323,10.7997,369085.57963094,0
+NYT.US,D,19880412,000000,10.7997,10.9717,10.7073,10.9717,215445.46257386,0
+NYT.US,D,19880413,000000,10.9717,11.2848,10.8902,11.2848,340575.28099175,0
+NYT.US,D,19880414,000000,11.1586,11.1586,10.6228,10.6228,580393.18066052,0
+NYT.US,D,19880415,000000,10.6228,10.8902,10.4896,10.8902,271153.17161608,0
+NYT.US,D,19880418,000000,10.754,10.754,10.4021,10.5323,233067.34023235,0
+NYT.US,D,19880419,000000,10.5323,10.6695,10.2649,10.3554,403032.54342578,0
+NYT.US,D,19880420,000000,10.2649,10.5323,10.2649,10.3554,232853.05272714,0
+NYT.US,D,19880421,000000,10.3554,10.4498,10.1845,10.2649,382576.63805754,0
+NYT.US,D,19880422,000000,10.3097,10.3554,10.1845,10.2649,359072.41747434,0
+NYT.US,D,19880425,000000,10.2292,10.2649,10.1367,10.1367,198685.76515933,0
+NYT.US,D,19880426,000000,10.1845,10.3097,10.1367,10.2292,561893.02604406,0
+NYT.US,D,19880427,000000,10.2292,10.2649,10.1845,10.1845,297270.09009144,0
+NYT.US,D,19880428,000000,10.1845,10.4498,10.1845,10.2649,192593.15890791,0
+NYT.US,D,19880429,000000,10.1845,10.3554,10.092,10.1845,268326.18621871,0
+NYT.US,D,19880502,000000,10.2292,10.3097,10.1367,10.2649,146021.34110893,0
+NYT.US,D,19880503,000000,10.1845,10.1845,9.82462,10.0473,308366.76230959,0
+NYT.US,D,19880504,000000,10.0473,10.0473,9.78187,9.82462,380615.85708264,0
+NYT.US,D,19880505,000000,9.91408,9.91408,9.78187,9.82462,224800.67154545,0
+NYT.US,D,19880506,000000,9.82462,10.0473,9.82462,9.86934,256357.27331033,0
+NYT.US,D,19880509,000000,9.91408,9.96079,9.78187,9.86934,195856.76767271,0
+NYT.US,D,19880510,000000,9.91408,10.1367,9.91408,10.092,263103.80856827,0
+NYT.US,D,19880511,000000,9.99755,9.99755,9.78187,9.82462,240687.12222512,0
+NYT.US,D,19880512,000000,9.78187,10.092,9.78187,9.86934,241339.03914238,0
+NYT.US,D,19880513,000000,9.86934,9.86934,9.55326,9.60295,236333.96713102,0
+NYT.US,D,19880516,000000,9.69739,9.82462,9.55326,9.82462,170613.0959322,0
+NYT.US,D,19880517,000000,9.82462,9.86934,9.65166,9.65166,172572.87086247,0
+NYT.US,D,19880518,000000,9.55326,9.55326,9.33687,9.33687,720755.52075159,0
+NYT.US,D,19880519,000000,9.33687,9.4297,8.8502,9.16361,695732.17278403,0
+NYT.US,D,19880520,000000,9.16361,9.20675,8.80428,9.07156,321425.22154728,0
+NYT.US,D,19880523,000000,9.02574,9.02574,8.80428,9.02574,366470.86964953,0
+NYT.US,D,19880524,000000,8.94215,9.20675,8.89563,9.20675,321425.22154728,0
+NYT.US,D,19880525,000000,9.20675,9.25257,9.02574,9.07156,199991.61108309,0
+NYT.US,D,19880526,000000,9.16361,9.33687,9.07156,9.16361,669182.65511975,0
+NYT.US,D,19880527,000000,9.29015,9.29015,9.07156,9.11838,437414.1184988,0
+NYT.US,D,19880531,000000,9.15446,9.50952,9.11838,9.41996,321208.92195281,0
+NYT.US,D,19880601,000000,9.38249,9.78187,9.29015,9.73515,546877.81000998,0
+NYT.US,D,19880602,000000,9.60295,9.99755,9.50952,9.78187,304014.61326012,0
+NYT.US,D,19880603,000000,9.86934,9.91408,9.68843,9.82462,260708.41631519,0
+NYT.US,D,19880606,000000,9.73515,9.95184,9.65166,9.95184,479856.12311051,0
+NYT.US,D,19880607,000000,9.86934,9.91408,9.78187,9.82462,145369.42419168,0
+NYT.US,D,19880608,000000,9.91408,10.2192,9.86934,10.0473,324253.21298928,0
+NYT.US,D,19880609,000000,9.95184,10.1845,9.95184,10.0473,260928.74008815,0
+NYT.US,D,19880610,000000,10.0473,10.2192,9.91408,10.1367,120558.35164009,0
+NYT.US,D,19880613,000000,10.1367,10.1367,9.68843,9.86934,231764.51244246,0
+NYT.US,D,19880614,000000,9.91408,10.1367,9.78187,9.91408,497916.63622567,0
+NYT.US,D,19880615,000000,9.91408,9.95184,9.78187,9.91408,612815.98684789,0
+NYT.US,D,19880616,000000,9.82462,9.99755,9.60295,9.86934,1331836.0806206,0
+NYT.US,D,19880617,000000,10.0473,10.0473,9.65166,9.95184,588880.1731204,0
+NYT.US,D,19880620,000000,9.78187,9.91408,9.68843,9.68843,189107.2142809,0
+NYT.US,D,19880621,000000,9.73515,10.0473,9.68843,9.95184,362336.02623914,0
+NYT.US,D,19880622,000000,9.95184,10.1845,9.86934,9.99755,334268.38723512,0
+NYT.US,D,19880623,000000,10.0473,10.0473,9.78187,9.91408,268326.18621871,0
+NYT.US,D,19880624,000000,9.91408,9.91408,9.82462,9.86934,342098.43255461,0
+NYT.US,D,19880627,000000,9.78187,9.78187,9.55326,9.60295,221753.36237511,0
+NYT.US,D,19880628,000000,9.60295,9.68843,9.41996,9.68843,577345.87149019,0
+NYT.US,D,19880629,000000,9.73515,9.73515,9.46876,9.46876,279206.5588424,0
+NYT.US,D,19880630,000000,9.41996,9.65166,9.41996,9.60295,347104.51061059,0
+NYT.US,D,19880701,000000,9.60295,9.60295,9.33687,9.38249,208476.59145372,0
+NYT.US,D,19880705,000000,9.38249,9.55326,9.24373,9.55326,310324.52515062,0
+NYT.US,D,19880706,000000,9.60295,9.65166,9.38249,9.46876,473541.18099689,0
+NYT.US,D,19880707,000000,9.38249,9.50952,9.33687,9.46876,734034.30376223,0
+NYT.US,D,19880708,000000,9.38249,9.41996,9.29015,9.38249,156248.79077075,0
+NYT.US,D,19880711,000000,9.38249,9.50952,9.38249,9.46876,367125.80470066,0
+NYT.US,D,19880712,000000,9.41996,9.50952,9.38249,9.41996,249829.04973612,0
+NYT.US,D,19880713,000000,9.50952,9.68843,9.33687,9.60295,489425.6195873,0
+NYT.US,D,19880714,000000,9.60295,9.65166,9.50952,9.60295,238949.68315705,0
+NYT.US,D,19880715,000000,9.60295,9.73515,9.50952,9.60295,156032.49117628,0
+NYT.US,D,19880718,000000,9.50952,9.55326,9.24373,9.41996,554494.57386887,0
+NYT.US,D,19880719,000000,9.41996,9.41996,9.15446,9.29015,699650.71659996,0
+NYT.US,D,19880720,000000,9.15446,9.38249,9.15446,9.33687,766674.41558868,0
+NYT.US,D,19880721,000000,9.29015,9.38249,9.24373,9.29015,485729.41163359,0
+NYT.US,D,19880722,000000,9.38249,9.38249,9.29015,9.29015,386057.55246142,0
+NYT.US,D,19880725,000000,9.29015,9.38249,9.29015,9.33687,94444.451298597,0
+NYT.US,D,19880726,000000,9.38249,9.41996,9.29015,9.41996,261796.95659987,0
+NYT.US,D,19880727,000000,9.38249,9.46876,9.33687,9.33687,200426.22236127,0
+NYT.US,D,19880728,000000,9.29015,9.41996,9.29015,9.38249,111639.76603592,0
+NYT.US,D,19880729,000000,9.33687,9.65166,9.33687,9.65166,303580.00198195,0
+NYT.US,D,19880801,000000,9.60295,9.65166,9.46876,9.55326,244385.34226808,0
+NYT.US,D,19880802,000000,9.60295,9.60295,9.29015,9.41996,390410.70755552,0
+NYT.US,D,19880803,000000,9.50952,9.50952,9.24373,9.33687,608248.54424858,0
+NYT.US,D,19880804,000000,9.41996,9.41996,9.29015,9.33687,275509.34484406,0
+NYT.US,D,19880805,000000,9.29015,9.41996,9.29015,9.38249,218922.35279924,0
+NYT.US,D,19880808,000000,9.41996,9.41996,9.33687,9.38249,232417.43540434,0
+NYT.US,D,19880809,000000,9.46876,9.55326,9.38249,9.41996,208915.22691039,0
+NYT.US,D,19880810,000000,9.38249,9.46876,9.33687,9.38249,328388.05639967,0
+NYT.US,D,19880811,000000,9.38249,9.41996,9.24373,9.33687,262662.15497771,0
+NYT.US,D,19880812,000000,9.33687,9.38249,9.29015,9.33687,291830.40680191,0
+NYT.US,D,19880815,000000,9.29015,9.41996,9.29015,9.33687,326645.58710848,0
+NYT.US,D,19880816,000000,9.24373,9.46876,9.1979,9.38249,578435.4178195,0
+NYT.US,D,19880817,000000,9.29015,9.29015,9.15446,9.24373,257226.49586668,0
+NYT.US,D,19880818,000000,9.24373,9.24373,9.15446,9.15446,1790576.3330887,0
+NYT.US,D,19880819,000000,9.1979,9.33687,9.15446,9.1979,551015.67155425,0
+NYT.US,D,19880822,000000,9.11838,9.15446,8.97952,9.02574,168658.35122504,0
+NYT.US,D,19880823,000000,9.02574,9.02574,8.75856,8.88629,478547.25905287,0
+NYT.US,D,19880824,000000,8.97952,9.15446,8.93291,9.15446,133619.82901164,0
+NYT.US,D,19880825,000000,9.24373,9.24373,9.07156,9.07156,207171.75157457,0
+NYT.US,D,19880826,000000,9.07156,9.07156,8.66652,8.8502,1293749.2431923,0
+NYT.US,D,19880829,000000,8.88629,8.97952,8.8502,8.88629,261796.95659987,0
+NYT.US,D,19880830,000000,8.93291,9.07156,8.93291,9.02574,342317.75028295,0
+NYT.US,D,19880831,000000,9.07156,9.07156,8.97952,8.97952,263975.04321386,0
+NYT.US,D,19880901,000000,8.97952,9.02574,8.88629,8.88629,346668.89328779,0
+NYT.US,D,19880902,000000,8.93291,9.38249,8.93291,9.24373,344492.81876306,0
+NYT.US,D,19880906,000000,9.38249,9.60295,9.38249,9.50952,260054.48730868,0
+NYT.US,D,19880907,000000,9.55326,9.55326,9.38249,9.46876,532083.92379348,0
+NYT.US,D,19880908,000000,9.46876,9.60295,9.41996,9.46876,263538.41984643,0
+NYT.US,D,19880909,000000,9.50952,9.78187,9.46876,9.60295,192159.55367437,0
+NYT.US,D,19880912,000000,9.65166,9.78187,9.65166,9.7441,237859.13078312,0
+NYT.US,D,19880913,000000,9.65166,9.7441,9.60295,9.7441,145587.73587539,0
+NYT.US,D,19880914,000000,9.78187,9.82462,9.50952,9.78187,307497.53975326,0
+NYT.US,D,19880915,000000,9.78187,9.78187,9.60295,9.60295,270719.56638253,0
+NYT.US,D,19880916,000000,9.46876,9.96079,9.46876,9.91408,1064597.4286421,0
+NYT.US,D,19880919,000000,9.91408,9.96079,9.7441,9.86934,204125.44844887,0
+NYT.US,D,19880920,000000,9.82462,10.0075,9.82462,9.96079,211961.5300361,0
+NYT.US,D,19880921,000000,10.0075,10.0572,9.86934,9.96079,141452.892465,0
+NYT.US,D,19880922,000000,9.96079,9.96079,9.78187,9.86934,212833.77072631,0
+NYT.US,D,19880923,000000,9.86934,9.91408,9.78187,9.91408,267238.65197865,0
+NYT.US,D,19880926,000000,9.96079,10.0075,9.86934,9.96079,228500.90367766,0
+NYT.US,D,19880927,000000,9.96079,10.0075,9.86934,9.96079,205649.60605634,0
+NYT.US,D,19880928,000000,9.91408,10.0572,9.91408,10.0572,224365.05422264,0
+NYT.US,D,19880929,000000,10.0572,10.1845,10.0075,10.0572,209567.14382765,0
+NYT.US,D,19880930,000000,10.0572,10.2292,10.0075,10.0075,352547.212034,0
+NYT.US,D,19881003,000000,9.96079,10.1367,9.96079,10.092,206736.13425178,0
+NYT.US,D,19881004,000000,10.092,10.092,9.96079,9.96079,173009.49422989,0
+NYT.US,D,19881005,000000,9.96079,10.0572,9.82462,10.0572,204125.44844887,0
+NYT.US,D,19881006,000000,10.092,10.1367,9.96079,10.0075,204344.7661772,0
+NYT.US,D,19881007,000000,10.092,10.4975,10.0075,10.4975,425664.52331876,0
+NYT.US,D,19881010,000000,10.4975,10.4975,10.1845,10.3653,102064.23329137,0
+NYT.US,D,19881011,000000,10.092,10.1845,9.96079,10.1367,254396.49233543,0
+NYT.US,D,19881012,000000,9.96079,10.0572,9.91408,9.91408,340797.61685397,0
+NYT.US,D,19881013,000000,9.96079,10.1367,9.91408,10.0572,147545.49871642,0
+NYT.US,D,19881014,000000,10.0572,10.2292,10.0572,10.2292,65501.553470489,0
+NYT.US,D,19881017,000000,10.1367,10.3186,10.1367,10.2292,67025.711077968,0
+NYT.US,D,19881018,000000,10.1845,10.3186,10.1845,10.2292,114030.12806587,0
+NYT.US,D,19881019,000000,10.3186,10.3186,9.55326,9.96079,358855.11183526,0
+NYT.US,D,19881020,000000,10.0075,10.1367,9.96079,10.0572,647198.56796553,0
+NYT.US,D,19881021,000000,9.96079,10.0075,9.91408,10.0075,204344.7661772,0
+NYT.US,D,19881024,000000,10.0075,10.0075,9.78187,9.86934,250264.66705892,0
+NYT.US,D,19881025,000000,9.82462,9.86934,9.7441,9.82462,179754.01739856,0
+NYT.US,D,19881026,000000,9.82462,9.86934,9.60295,9.7441,316421.15558054,0
+NYT.US,D,19881027,000000,9.65166,9.65166,9.55326,9.60295,156248.79077075,0
+NYT.US,D,19881028,000000,9.7441,9.96079,9.7441,9.82462,736428.68997068,0
+NYT.US,D,19881031,000000,9.86934,10.092,9.82462,10.0075,317724.98941506,0
+NYT.US,D,19881101,000000,10.1845,10.1845,9.91408,9.96079,804541.93528871,0
+NYT.US,D,19881102,000000,10.0572,10.0572,9.91408,10.0075,260708.41631519,0
+NYT.US,D,19881103,000000,10.092,10.092,9.86934,9.91408,227844.9625819,0
+NYT.US,D,19881104,000000,9.86934,10.0572,9.86934,9.91408,314460.37460564,0
+NYT.US,D,19881107,000000,9.91408,10.0075,9.82462,9.91408,323162.66061534,0
+NYT.US,D,19881108,000000,9.91408,10.092,9.91408,10.092,211744.22439701,0
+NYT.US,D,19881109,000000,10.0075,10.0075,9.65166,9.82462,299665.48234452,0
+NYT.US,D,19881110,000000,9.82462,9.82462,9.60295,9.69739,197383.94341406,0
+NYT.US,D,19881111,000000,9.69739,9.69739,9.29015,9.55326,217620.53105397,0
+NYT.US,D,19881114,000000,9.46876,9.46876,9.10844,9.38249,225671.90619104,0
+NYT.US,D,19881115,000000,9.38249,9.55326,9.33687,9.46876,86610.381800613,0
+NYT.US,D,19881116,000000,9.50952,9.50952,9.10844,9.24373,204125.44844887,0
+NYT.US,D,19881117,000000,9.33687,9.41996,9.15446,9.1979,149285.95591836,0
+NYT.US,D,19881118,000000,9.33687,9.38249,9.02574,9.1979,541003.51544228,0
+NYT.US,D,19881121,000000,9.10844,9.29015,8.93291,9.29015,292045.70035175,0
+NYT.US,D,19881122,000000,9.29015,9.38249,9.07156,9.15446,437856.77813398,0
+NYT.US,D,19881123,000000,9.15446,9.29015,9.15446,9.24373,126218.35870258,0
+NYT.US,D,19881125,000000,9.1979,9.1979,9.10844,9.10844,93356.91705854,0
+NYT.US,D,19881128,000000,9.1979,9.33687,9.15446,9.29015,154511.35170268,0
+NYT.US,D,19881129,000000,9.1979,9.33687,9.15446,9.15446,156470.12058833,0
+NYT.US,D,19881130,000000,9.24373,9.38249,9.15446,9.33687,189545.84973758,0
+NYT.US,D,19881201,000000,9.29015,9.50952,9.29015,9.33687,709009.94975006,0
+NYT.US,D,19881202,000000,9.29015,9.82462,9.24373,9.82462,507055.5456028,0
+NYT.US,D,19881205,000000,9.82462,10.1467,9.65166,9.86934,426974.39342103,0
+NYT.US,D,19881206,000000,9.86934,10.0075,9.78187,9.91408,254613.79797452,0
+NYT.US,D,19881207,000000,9.96079,9.96079,9.69739,9.78187,513802.08086073,0
+NYT.US,D,19881208,000000,9.78187,9.78187,9.50952,9.60295,367996.03330163,0
+NYT.US,D,19881209,000000,9.65166,9.7441,9.60295,9.69739,274856.42188218,0
+NYT.US,D,19881212,000000,9.7441,9.7441,9.60295,9.65166,318812.52365512,0
+NYT.US,D,19881213,000000,9.65166,9.69739,9.60295,9.65166,299880.77589435,0
+NYT.US,D,19881214,000000,9.65166,9.7441,9.55326,9.69739,321860.83887008,0
+NYT.US,D,19881215,000000,9.60295,9.69739,9.50952,9.55326,377133.93663413,0
+NYT.US,D,19881216,000000,9.60295,9.65166,9.50952,9.60295,453518.88086219,0
+NYT.US,D,19881219,000000,9.55326,9.82462,9.50952,9.69739,364515.11889775,0
+NYT.US,D,19881220,000000,9.69739,9.82462,9.69739,9.7441,222841.90265979,0
+NYT.US,D,19881221,000000,9.7441,9.82462,9.7441,9.78187,305974.38819039,0
+NYT.US,D,19881222,000000,9.82462,9.86934,9.7441,9.78187,241776.66855443,0
+NYT.US,D,19881223,000000,9.78187,9.91408,9.78187,9.82462,233940.58696719,0
+NYT.US,D,19881227,000000,9.78187,9.82462,9.78187,9.82462,83785.408492492,0
+NYT.US,D,19881228,000000,9.86934,9.96079,9.82462,9.86934,189986.49728351,0
+NYT.US,D,19881229,000000,9.78187,9.91408,9.78187,9.82462,174962.22684779,0
+NYT.US,D,19881230,000000,9.78187,9.82462,9.65166,9.65166,227192.03962001,0
+NYT.US,D,19890103,000000,9.69739,9.69739,9.46876,9.60295,248305.89817327,0
+NYT.US,D,19890104,000000,9.55326,10.0075,9.50952,10.0075,246783.75265503,0
+NYT.US,D,19890105,000000,9.96079,10.1845,9.96079,9.96079,231328.89511965,0
+NYT.US,D,19890106,000000,9.86934,9.91408,9.7441,9.78187,147329.19912195,0
+NYT.US,D,19890109,000000,9.86934,10.0075,9.7441,9.7441,203037.91420881,0
+NYT.US,D,19890110,000000,9.7441,9.82462,9.60295,9.78187,254396.49233543,0
+NYT.US,D,19890111,000000,9.82462,9.86934,9.65166,9.86934,122302.83302052,0
+NYT.US,D,19890112,000000,9.86934,9.86934,9.69739,9.69739,433932.19805029,0
+NYT.US,D,19890113,000000,9.7441,9.78187,9.60295,9.69739,444596.27107952,0
+NYT.US,D,19890116,000000,9.78187,9.78187,9.69739,9.7441,322511.7497427,0
+NYT.US,D,19890117,000000,9.7441,9.78187,9.60295,9.65166,104674.91909428,0
+NYT.US,D,19890118,000000,9.65166,9.82462,9.55326,9.78187,169526.56773676,0
+NYT.US,D,19890119,000000,9.7441,9.82462,9.7441,9.78187,180841.55163862,0
+NYT.US,D,19890120,000000,9.7441,9.82462,9.7441,9.82462,163430.94335147,0
+NYT.US,D,19890123,000000,9.86934,9.91408,9.7441,9.82462,233067.34023235,0
+NYT.US,D,19890124,000000,9.91408,10.0075,9.82462,9.91408,315115.30965677,0
+NYT.US,D,19890125,000000,10.0075,10.2292,9.91408,10.2292,286386.69933387,0
+NYT.US,D,19890126,000000,10.1845,10.4598,10.1845,10.3186,424358.67739499,0
+NYT.US,D,19890127,000000,10.2749,10.3653,10.0999,10.1845,218492.77174419,0
+NYT.US,D,19890130,000000,10.1467,10.4111,10.1467,10.3653,177796.25455754,0
+NYT.US,D,19890131,000000,10.1845,10.5075,10.1467,10.4598,313155.53472649,0
+NYT.US,D,19890201,000000,10.5075,10.5075,10.3186,10.3653,746870.4271377,0
+NYT.US,D,19890202,000000,10.3653,10.4111,10.2292,10.2292,272677.32922356,0
+NYT.US,D,19890203,000000,10.3186,10.4598,10.0999,10.0999,200426.22236127,0
+NYT.US,D,19890206,000000,10.1845,10.2749,10.1467,10.2749,249393.43241332,0
+NYT.US,D,19890207,000000,10.3186,10.6327,10.3186,10.5423,637625.04731023,0
+NYT.US,D,19890208,000000,10.6327,10.6327,10.4598,10.5075,305974.38819039,0
+NYT.US,D,19890209,000000,10.4111,10.5075,10.2749,10.2749,217183.90768654,0
+NYT.US,D,19890210,000000,10.1845,10.4111,10.0572,10.1845,641323.2673532,0
+NYT.US,D,19890213,000000,10.0999,10.1845,9.86934,10.0572,197598.23091927,0
+NYT.US,D,19890214,000000,9.96079,10.3186,9.91408,10.1467,141889.51583242,0
+NYT.US,D,19890215,000000,10.0572,10.2749,10.0572,10.1467,95537.01576178,0
+NYT.US,D,19890216,000000,10.1467,10.2292,10.0572,10.0999,44615.061002576,0
+NYT.US,D,19890217,000000,10.0999,10.1845,10.0572,10.1845,117080.45537007,0
+NYT.US,D,19890221,000000,10.3653,10.3653,10.0999,10.1467,151028.42520955,0
+NYT.US,D,19890222,000000,10.1467,10.1467,9.86934,9.86934,595408.3966946,0
+NYT.US,D,19890223,000000,9.82462,10.0572,9.78187,9.96079,127745.53444394,0
+NYT.US,D,19890224,000000,9.96079,10.0572,9.78187,9.78187,181276.1629168,0
+NYT.US,D,19890227,000000,9.69739,9.86934,9.65166,9.78187,117950.68397105,0
+NYT.US,D,19890228,000000,9.86934,9.96079,9.78187,9.91408,124914.52486806,0
+NYT.US,D,19890301,000000,10.0572,10.0999,9.68843,9.73515,296179.53771751,0
+NYT.US,D,19890302,000000,9.73515,9.86934,9.68843,9.78187,127524.20462634,0
+NYT.US,D,19890303,000000,9.78187,10.0572,9.73515,9.86934,293136.25272568,0
+NYT.US,D,19890306,000000,9.96079,9.96079,9.86934,9.91408,248736.48527294,0
+NYT.US,D,19890307,000000,9.82462,9.91408,9.73515,9.78187,147765.82248938,0
+NYT.US,D,19890308,000000,9.78187,9.86934,9.55326,9.65166,302274.15605817,0
+NYT.US,D,19890309,000000,9.60295,9.68843,9.37374,9.37374,631969.06442624,0
+NYT.US,D,19890310,000000,9.37374,9.60295,9.2807,9.46876,384969.01217674,0
+NYT.US,D,19890313,000000,9.46876,9.91408,9.46876,9.50952,259839.19375884,0
+NYT.US,D,19890314,000000,9.60295,9.65166,9.46876,9.60295,284644.23004269,0
+NYT.US,D,19890315,000000,9.55326,9.73515,9.55326,9.65166,221537.06278064,0
+NYT.US,D,19890316,000000,9.68843,9.73515,9.65166,9.65166,516844.35980793,0
+NYT.US,D,19890317,000000,9.2807,9.50952,9.23537,9.46876,712269.53433634,0
+NYT.US,D,19890320,000000,9.41996,9.60295,9.32771,9.37374,364730.41244758,0
+NYT.US,D,19890321,000000,9.37374,9.46876,9.32771,9.37374,121000.00523063,0
+NYT.US,D,19890322,000000,9.41996,9.46876,9.37374,9.41996,212616.46508723,0
+NYT.US,D,19890323,000000,9.46876,9.65166,9.41996,9.50952,206087.23546839,0
+NYT.US,D,19890327,000000,9.55326,9.78187,9.50952,9.65166,213920.29892175,0
+NYT.US,D,19890328,000000,9.65166,9.73515,9.55326,9.55326,259620.88207514,0
+NYT.US,D,19890329,000000,9.55326,9.65166,9.46876,9.50952,215008.83920643,0
+NYT.US,D,19890330,000000,9.41996,9.55326,9.41996,9.50952,154293.04001896,0
+NYT.US,D,19890331,000000,9.55326,9.55326,9.46876,9.55326,199555.9937603,0
+NYT.US,D,19890403,000000,9.50952,9.96079,9.50952,9.91408,260492.11672073,0
+NYT.US,D,19890404,000000,10.0075,10.3186,9.86934,10.2749,767763.96191799,0
+NYT.US,D,19890405,000000,10.1845,10.2292,10.0572,10.1467,183018.63220799,0
+NYT.US,D,19890406,000000,10.0999,10.0999,9.96079,10.0572,595191.09105553,0
+NYT.US,D,19890407,000000,10.0075,10.0999,9.96079,10.0075,171483.32453317,0
+NYT.US,D,19890410,000000,10.0572,10.1467,9.91408,10.0075,116863.149731,0
+NYT.US,D,19890411,000000,9.96079,10.0999,9.91408,9.91408,160820.25754856,0
+NYT.US,D,19890412,000000,9.96079,10.1845,9.96079,10.1845,181059.86332234,0
+NYT.US,D,19890413,000000,10.1467,10.1467,9.86934,9.96079,238727.34729484,0
+NYT.US,D,19890414,000000,10.0572,10.0999,9.73515,10.0572,426098.12855231,0
+NYT.US,D,19890417,000000,10.0572,10.0999,9.82462,10.0999,178666.48315851,0
+NYT.US,D,19890418,000000,10.0572,10.4598,10.0572,10.4598,421751.00972595,0
+NYT.US,D,19890419,000000,10.4111,10.5522,10.3186,10.3653,431108.2307868,0
+NYT.US,D,19890420,000000,10.4111,10.4598,10.2292,10.3186,394760.84451575,0
+NYT.US,D,19890421,000000,10.3186,10.4111,10.2292,10.3653,181496.48668976,0
+NYT.US,D,19890424,000000,10.2749,10.3653,10.1845,10.2292,259839.19375884,0
+NYT.US,D,19890425,000000,10.2749,10.4111,10.1467,10.1467,186064.93533369,0
+NYT.US,D,19890426,000000,10.2292,10.3653,10.1845,10.2749,453740.21067977,0
+NYT.US,D,19890427,000000,10.2749,10.4111,10.2292,10.3186,197815.53655836,0
+NYT.US,D,19890428,000000,10.3653,10.5522,10.3186,10.4111,409777.06659446,0
+NYT.US,D,19890501,000000,10.5522,10.9528,10.4598,10.909,414565.83901136,0
+NYT.US,D,19890502,000000,10.8634,10.9995,10.6784,10.7242,585396.24058263,0
+NYT.US,D,19890503,000000,10.6784,10.7719,10.596,10.7242,397158.24885808,0
+NYT.US,D,19890504,000000,10.7242,10.8634,10.6327,10.7719,321208.92195281,0
+NYT.US,D,19890505,000000,10.8176,10.8176,10.5522,10.5522,491599.6820228,0
+NYT.US,D,19890508,000000,10.5075,10.6327,10.4111,10.5522,396503.31380694,0
+NYT.US,D,19890509,000000,10.596,10.7242,10.596,10.6784,286171.40578404,0
+NYT.US,D,19890510,000000,10.7242,10.8176,10.6784,10.7719,176926.02595657,0
+NYT.US,D,19890511,000000,10.7242,10.8176,10.7242,10.7242,191940.23594603,0
+NYT.US,D,19890512,000000,10.8176,10.909,10.6784,10.909,563199.87801245,0
+NYT.US,D,19890515,000000,10.8176,10.9528,10.7719,10.8634,472019.03547865,0
+NYT.US,D,19890516,000000,10.8634,10.909,10.7719,10.7719,252656.03513349,0
+NYT.US,D,19890517,000000,10.8176,10.9528,10.7719,10.909,463965.64825233,0
+NYT.US,D,19890518,000000,10.9528,10.9995,10.8634,10.9528,541003.51544228,0
+NYT.US,D,19890519,000000,10.9528,11.0462,10.8634,10.8634,736207.36015309,0
+NYT.US,D,19890522,000000,10.9995,11.094,10.909,10.909,260492.11672073,0
+NYT.US,D,19890523,000000,10.8176,10.8634,10.7242,10.7242,602802.82469129,0
+NYT.US,D,19890524,000000,10.7719,11.094,10.7719,10.9995,235245.42684634,0
+NYT.US,D,19890525,000000,10.9528,11.2659,10.9528,11.1774,357333.97236165,0
+NYT.US,D,19890526,000000,11.4975,11.6704,11.405,11.581,634798.06191286,0
+NYT.US,D,19890530,000000,11.581,11.6704,11.4975,11.5442,787130.32095692,0
+NYT.US,D,19890531,000000,11.5342,11.9,11.4886,11.8554,544270.14234094,0
+NYT.US,D,19890601,000000,11.8554,11.8554,11.6704,11.7182,498569.55918756,0
+NYT.US,D,19890602,000000,11.7649,11.8096,11.6704,11.6704,404556.70103326,0
+NYT.US,D,19890605,000000,11.7182,11.7182,11.405,11.405,210439.38451787,0
+NYT.US,D,19890606,000000,11.405,11.581,11.2659,11.581,480288.72229943,0
+NYT.US,D,19890607,000000,11.6704,11.8096,11.4518,11.581,283994.32521468,0
+NYT.US,D,19890608,000000,11.6704,11.8096,11.4886,11.7649,204125.44844887,0
+NYT.US,D,19890609,000000,11.6704,12.5809,11.6704,12.2609,468972.73235294,0
+NYT.US,D,19890612,000000,12.2609,12.2609,11.8554,11.9925,204779.37745537,0
+NYT.US,D,19890613,000000,11.9,11.9925,11.8096,11.9,62239.956794944,0
+NYT.US,D,19890614,000000,11.8554,11.9,11.6258,11.7649,587576.33928587,0
+NYT.US,D,19890615,000000,11.6704,11.7182,11.4886,11.581,134273.75801815,0
+NYT.US,D,19890616,000000,11.9,11.9,11.405,11.4886,505970.023452,0
+NYT.US,D,19890619,000000,11.405,11.4886,11.405,11.405,109462.68546656,0
+NYT.US,D,19890620,000000,11.4518,11.4518,11.1774,11.2212,364294.79512478,0
+NYT.US,D,19890621,000000,11.2212,11.2212,10.9438,10.9896,482244.4730512,0
+NYT.US,D,19890622,000000,10.9896,11.1774,10.9896,11.1774,239381.27630135,0
+NYT.US,D,19890623,000000,11.086,11.2212,11.0363,11.2212,333177.83486119,0
+NYT.US,D,19890626,000000,11.3126,11.3126,11.086,11.1317,437631.42413789,0
+NYT.US,D,19890627,000000,11.1317,11.4886,11.1317,11.4886,622177.23208722,0
+NYT.US,D,19890628,000000,11.4886,11.4886,11.086,11.2212,159733.72935312,0
+NYT.US,D,19890629,000000,11.2212,11.2212,10.8634,10.9438,167349.48716739,0
+NYT.US,D,19890630,000000,10.9896,11.1317,10.586,11.1317,276817.20285708,0
+NYT.US,D,19890703,000000,11.0363,11.1774,10.9001,11.1774,146893.58179916,0
+NYT.US,D,19890705,000000,11.1317,11.1317,10.9438,11.086,98362.995114526,0
+NYT.US,D,19890706,000000,11.1774,11.3574,10.8634,11.3126,231112.5955252,0
+NYT.US,D,19890707,000000,11.2212,11.5342,11.1317,11.405,286823.3227013,0
+NYT.US,D,19890710,000000,11.3574,11.4518,11.0363,11.2659,124695.20713972,0
+NYT.US,D,19890711,000000,11.1774,11.5342,11.1774,11.3574,267676.2813907,0
+NYT.US,D,19890712,000000,11.3574,11.7182,11.3126,11.6258,199555.9937603,0
+NYT.US,D,19890713,000000,11.4886,11.6704,11.4518,11.581,473541.18099689,0
+NYT.US,D,19890714,000000,11.581,11.9468,11.5342,11.8554,369736.49050357,0
+NYT.US,D,19890717,000000,11.8096,11.9,11.6258,11.7182,109028.07418838,0
+NYT.US,D,19890718,000000,11.7182,11.8554,11.6258,11.6258,142323.12106597,0
+NYT.US,D,19890719,000000,11.581,11.8554,11.581,11.8554,195203.84471082,0
+NYT.US,D,19890720,000000,11.9468,11.9468,11.7649,11.8554,257447.82568427,0
+NYT.US,D,19890721,000000,11.7182,11.8096,11.6704,11.8096,237641.82514403,0
+NYT.US,D,19890724,000000,11.7182,11.7649,11.581,11.6704,168438.02745208,0
+NYT.US,D,19890725,000000,11.6258,11.9,11.5342,11.581,156683.40204892,0
+NYT.US,D,19890726,000000,11.4886,11.6704,11.405,11.6258,356462.73771606,0
+NYT.US,D,19890727,000000,11.581,11.7182,11.581,11.6258,173226.79986898,0
+NYT.US,D,19890728,000000,11.6258,11.8554,11.4518,11.6704,314460.37460564,0
+NYT.US,D,19890731,000000,11.7182,11.8096,11.5342,11.7649,138844.21875134,0
+NYT.US,D,19890801,000000,11.8554,12.0392,11.7649,11.8554,331218.05993091,0
+NYT.US,D,19890802,000000,11.7649,11.8096,11.4518,11.6704,117734.38437659,0
+NYT.US,D,19890803,000000,11.6704,11.6704,11.4886,11.581,54624.198980672,0
+NYT.US,D,19890804,000000,11.4518,11.4886,11.1317,11.3574,157773.95442285,0
+NYT.US,D,19890807,000000,11.3574,11.6258,11.2659,11.4886,222626.60910995,0
+NYT.US,D,19890808,000000,11.5342,11.7182,11.405,11.7182,377355.26645172,0
+NYT.US,D,19890809,000000,11.6704,11.8554,11.6704,11.6704,186280.22888354,0
+NYT.US,D,19890810,000000,11.6704,11.8554,11.5342,11.7649,259402.57039142,0
+NYT.US,D,19890811,000000,11.6704,11.8554,11.6258,11.7182,270719.56638253,0
+NYT.US,D,19890814,000000,11.7182,11.9,11.7182,11.8096,303797.30762104,0
+NYT.US,D,19890815,000000,11.8096,11.9468,11.7182,11.8554,294442.09864945,0
+NYT.US,D,19890816,000000,11.8096,11.8554,11.4518,11.4886,164521.4957254,0
+NYT.US,D,19890817,000000,11.405,11.4886,11.2659,11.405,436761.19553692,0
+NYT.US,D,19890818,000000,11.405,11.5342,11.3126,11.4886,273117.97676948,0
+NYT.US,D,19890821,000000,11.5342,11.581,11.1317,11.1774,238949.68315705,0
+NYT.US,D,19890822,000000,11.086,11.1317,10.9438,11.086,233506.98173364,0
+NYT.US,D,19890823,000000,11.086,11.4518,11.086,11.405,300315.38717253,0
+NYT.US,D,19890824,000000,11.4886,11.9468,11.4886,11.9468,482031.19159062,0
+NYT.US,D,19890825,000000,11.8096,11.9,11.4518,11.5342,146460.98261023,0
+NYT.US,D,19890828,000000,11.5342,11.6704,11.3574,11.581,100542.08777314,0
+NYT.US,D,19890829,000000,11.581,11.6704,11.2659,11.3126,125132.83655177,0
+NYT.US,D,19890830,000000,11.405,11.4518,11.1317,11.3574,168872.63873025,0
+NYT.US,D,19890831,000000,11.4518,11.5442,11.3574,11.4518,116211.23281373,0
+NYT.US,D,19890901,000000,11.4975,11.7649,11.4975,11.7182,174091.99824682,0
+NYT.US,D,19890905,000000,11.6356,11.6704,11.405,11.591,129484.98560125,0
+NYT.US,D,19890906,000000,11.5442,11.591,11.3574,11.4975,231328.89511965,0
+NYT.US,D,19890907,000000,11.4975,11.591,11.3574,11.405,191506.63071248,0
+NYT.US,D,19890908,000000,11.3574,11.4518,11.086,11.2212,193899.00483168,0
+NYT.US,D,19890911,000000,11.2212,11.3574,11.1774,11.2659,215008.83920643,0
+NYT.US,D,19890912,000000,11.3574,11.591,11.2659,11.5442,200644.53404498,0
+NYT.US,D,19890913,000000,11.5442,11.591,11.3126,11.3126,118605.61902218,0
+NYT.US,D,19890914,000000,11.3574,11.405,11.0363,11.086,138844.21875134,0
+NYT.US,D,19890915,000000,10.9896,11.0363,10.7242,10.8634,599975.83929392,0
+NYT.US,D,19890918,000000,10.8634,11.086,10.8176,11.086,182363.69715685,0
+NYT.US,D,19890919,000000,11.1317,11.2212,11.0363,11.0363,134273.75801815,0
+NYT.US,D,19890920,000000,10.9438,11.1317,10.9438,10.9896,180407.94640508,0
+NYT.US,D,19890921,000000,11.086,11.086,10.8634,10.9438,159514.41162479,0
+NYT.US,D,19890922,000000,10.9896,11.3574,10.9001,11.3126,350149.80769167,0
+NYT.US,D,19890925,000000,11.3574,11.4975,11.2659,11.4518,355372.18534212,0
+NYT.US,D,19890926,000000,11.4975,11.6356,11.4975,11.4975,384537.41903244,0
+NYT.US,D,19890927,000000,11.5442,11.7182,11.5442,11.591,241776.66855443,0
+NYT.US,D,19890928,000000,11.6704,11.7649,11.4975,11.591,189760.13724278,0
+NYT.US,D,19890929,000000,11.6356,11.7182,11.4518,11.4518,198685.76515933,0
+NYT.US,D,19891002,000000,11.4518,11.5442,11.2659,11.4975,145587.73587539,0
+NYT.US,D,19891003,000000,11.591,11.6356,11.3574,11.6356,138190.28974483,0
+NYT.US,D,19891004,000000,11.591,11.7182,11.5442,11.5442,397158.24885808,0
+NYT.US,D,19891005,000000,11.5442,11.5442,11.2212,11.3126,193247.08791442,0
+NYT.US,D,19891006,000000,11.405,11.4975,11.3126,11.4518,395197.46788318,0
+NYT.US,D,19891009,000000,11.4518,11.4975,11.2659,11.405,356680.04335514,0
+NYT.US,D,19891010,000000,11.405,11.405,11.2659,11.3126,301186.62181812,0
+NYT.US,D,19891011,000000,11.2659,11.3574,11.1317,11.1774,168658.35122504,0
+NYT.US,D,19891012,000000,11.1774,11.1774,10.8634,10.8634,976024.25377724,0
+NYT.US,D,19891013,000000,10.8176,10.9001,10.4498,10.4498,806063.07476231,0
+NYT.US,D,19891016,000000,10.4498,10.7242,10.2649,10.3097,659387.80464687,0
+NYT.US,D,19891017,000000,10.3097,10.3554,9.99755,10.2649,544486.44193541,0
+NYT.US,D,19891018,000000,10.1745,10.5423,10.0841,10.3554,447641.5681606,0
+NYT.US,D,19891019,000000,10.2649,10.3554,9.99755,10.2192,1597115.9637136,0
+NYT.US,D,19891020,000000,10.2192,10.2649,9.95184,10.0841,495303.93833351,0
+NYT.US,D,19891023,000000,9.99755,10.2192,9.99755,10.0841,340797.61685397,0
+NYT.US,D,19891024,000000,9.99755,10.3097,9.8594,10.2192,288344.4621749,0
+NYT.US,D,19891025,000000,10.1268,10.2192,9.95184,9.95184,316421.15558054,0
+NYT.US,D,19891026,000000,9.95184,10.3097,9.8594,10.0473,436113.30279815,0
+NYT.US,D,19891027,000000,10.0473,10.1268,9.95184,10.0473,689852.8479932,0
+NYT.US,D,19891030,000000,10.0841,10.2192,10.0473,10.0841,121868.22174235,0
+NYT.US,D,19891031,000000,10.0841,10.2649,9.95184,9.99755,474627.70919231,0
+NYT.US,D,19891101,000000,10.0841,10.1745,9.95184,10.0473,70510.649660351,0
+NYT.US,D,19891102,000000,9.95184,9.99755,9.72721,9.81666,425013.61244612,0
+NYT.US,D,19891103,000000,9.81666,9.95184,9.72721,9.77293,253093.66454554,0
+NYT.US,D,19891106,000000,9.72721,9.72721,9.58307,9.63178,217620.53105397,0
+NYT.US,D,19891107,000000,9.58307,9.81666,9.53536,9.72721,197815.53655836,0
+NYT.US,D,19891108,000000,9.63178,9.77293,9.58307,9.63178,231549.21889261,0
+NYT.US,D,19891109,000000,9.72721,9.72721,9.22563,9.26211,532083.92379348,0
+NYT.US,D,19891110,000000,9.182,9.26211,9.13697,9.13697,351455.65361544,0
+NYT.US,D,19891113,000000,9.04364,9.13697,8.95179,8.99731,888325.33169195,0
+NYT.US,D,19891114,000000,9.04364,9.13697,8.90467,9.09026,905514.61016151,0
+NYT.US,D,19891115,000000,9.182,9.22563,9.04364,9.04364,330132.53778011,0
+NYT.US,D,19891116,000000,9.13697,9.30853,9.04364,9.182,668525.70797936,0
+NYT.US,D,19891117,000000,9.22563,9.30853,9.22563,9.22563,258748.64138491,0
+NYT.US,D,19891120,000000,9.40127,9.40127,9.182,9.22563,571036.96564431,0
+NYT.US,D,19891121,000000,9.182,9.67849,9.182,9.67849,446555.03996518,0
+NYT.US,D,19891122,000000,9.77293,9.90512,9.63178,9.72721,233724.28737273,0
+NYT.US,D,19891124,000000,9.72721,9.8594,9.72721,9.77293,80739.105366784,0
+NYT.US,D,19891127,000000,9.81666,9.99755,9.77293,9.90512,163652.27316906,0
+NYT.US,D,19891128,000000,9.81666,9.90512,9.72721,9.77293,208262.3039485,0
+NYT.US,D,19891129,000000,9.77293,9.81666,9.58307,9.58307,385190.34199433,0
+NYT.US,D,19891130,000000,9.63178,9.67849,9.44988,9.63178,245257.58295831,0
+NYT.US,D,19891201,000000,9.72721,9.77293,9.53536,9.53536,161258.89300523,0
+NYT.US,D,19891204,000000,9.49362,9.58307,9.30853,9.58307,177796.25455754,0
+NYT.US,D,19891205,000000,9.63178,10.092,9.58307,9.95184,305536.75877834,0
+NYT.US,D,19891206,000000,9.8594,9.95184,9.63178,9.81666,286823.3227013,0
+NYT.US,D,19891207,000000,9.77293,9.81666,9.49362,9.58307,192159.55367437,0
+NYT.US,D,19891208,000000,9.58307,9.67849,9.44988,9.53536,312066.99444181,0
+NYT.US,D,19891211,000000,9.40127,9.44988,9.22563,9.40127,413914.92813872,0
+NYT.US,D,19891212,000000,9.40127,9.63178,9.27195,9.58307,403032.54342578,0
+NYT.US,D,19891213,000000,9.53536,9.8594,9.44988,9.58307,223711.12521614,0
+NYT.US,D,19891214,000000,9.53536,9.63178,9.40127,9.58307,264625.95408649,0
+NYT.US,D,19891215,000000,9.58307,9.58307,9.35505,9.44988,770592.95940461,0
+NYT.US,D,19891218,000000,9.40127,9.58307,9.40127,9.49362,405643.22922869,0
+NYT.US,D,19891219,000000,9.40127,9.63178,9.40127,9.49362,435242.06815256,0
+NYT.US,D,19891220,000000,9.49362,9.63178,9.44988,9.63178,415652.36720678,0
+NYT.US,D,19891221,000000,9.72721,9.8594,9.49362,9.77293,187371.78730209,0
+NYT.US,D,19891222,000000,9.8594,9.8594,9.63178,9.72721,192593.15890791,0
+NYT.US,D,19891226,000000,9.77293,9.77293,9.49362,9.63178,126436.67038628,0
+NYT.US,D,19891227,000000,9.63178,9.63178,9.49362,9.58307,126653.97602537,0
+NYT.US,D,19891228,000000,9.58307,9.67849,9.53536,9.67849,159733.72935312,0
+NYT.US,D,19891229,000000,9.67849,9.77293,9.58307,9.67849,211307.60102959,0
+NYT.US,D,19900102,000000,9.58307,10.0473,9.53536,10.0473,207826.68662571,0
+NYT.US,D,19900103,000000,9.95184,9.99755,9.40127,9.40127,312937.22304278,0
+NYT.US,D,19900104,000000,9.49362,9.8594,9.49362,9.8594,294002.45714814,0
+NYT.US,D,19900105,000000,9.8594,9.8594,9.72721,9.77293,89658.697015573,0
+NYT.US,D,19900108,000000,9.77293,9.8594,9.67849,9.8594,129702.29124034,0
+NYT.US,D,19900109,000000,9.8594,9.99755,9.63178,9.63178,215008.83920643,0
+NYT.US,D,19900110,000000,9.72721,9.8594,9.63178,9.77293,171266.01889408,0
+NYT.US,D,19900111,000000,9.81666,9.95184,9.77293,9.90512,116863.149731,0
+NYT.US,D,19900112,000000,9.77293,9.90512,9.63178,9.67849,364730.41244758,0
+NYT.US,D,19900115,000000,9.67849,9.72721,9.53536,9.53536,172356.57126801,0
+NYT.US,D,19900116,000000,9.49362,9.63178,9.44988,9.63178,204344.7661772,0
+NYT.US,D,19900117,000000,9.58307,9.63178,9.40127,9.44988,216313.67908557,0
+NYT.US,D,19900118,000000,9.44988,9.53536,9.30853,9.53536,193027.77018608,0
+NYT.US,D,19900119,000000,9.44988,9.44988,9.13697,9.182,892024.55777954,0
+NYT.US,D,19900122,000000,9.13697,9.27195,8.95179,9.13697,1295709.0181226,0
+NYT.US,D,19900123,000000,9.22563,9.30853,9.13697,9.22563,924232.07041707,0
+NYT.US,D,19900124,000000,9.09026,9.22563,8.90467,9.13697,434154.5339125,0
+NYT.US,D,19900125,000000,9.182,9.182,9.04364,9.04364,434808.46291902,0
+NYT.US,D,19900126,000000,9.04364,9.22563,8.95179,8.95179,758840.3460907,0
+NYT.US,D,19900129,000000,8.99731,9.13697,8.99731,9.04364,390410.70755552,0
+NYT.US,D,19900130,000000,9.04364,9.09026,8.95179,8.99731,397375.55449717,0
+NYT.US,D,19900131,000000,8.95179,9.13697,8.95179,9.13697,243950.73098991,0
+NYT.US,D,19900201,000000,9.13697,9.13697,8.95179,8.99731,163652.27316906,0
+NYT.US,D,19900202,000000,8.99731,8.99731,8.85815,8.85815,291391.77134523,0
+NYT.US,D,19900205,000000,8.90467,9.04364,8.85815,8.90467,356243.41998772,0
+NYT.US,D,19900206,000000,8.90467,8.95179,8.81342,8.81342,447641.5681606,0
+NYT.US,D,19900207,000000,8.81342,8.99731,8.81342,8.90467,417395.84254261,0
+NYT.US,D,19900208,000000,8.95179,8.95179,8.81342,8.90467,404990.30626681,0
+NYT.US,D,19900209,000000,8.95179,9.04364,8.81342,8.90467,768634.19051896,0
+NYT.US,D,19900212,000000,8.85815,8.85815,8.58371,8.58371,450258.29023127,0
+NYT.US,D,19900213,000000,8.49207,8.49207,8.30818,8.30818,538610.13527844,0
+NYT.US,D,19900214,000000,8.30818,8.40012,8.21603,8.30818,399768.93466099,0
+NYT.US,D,19900215,000000,8.30818,8.44555,8.30818,8.40012,203475.54362086,0
+NYT.US,D,19900216,000000,8.49207,8.53769,8.44555,8.49207,161258.89300523,0
+NYT.US,D,19900220,000000,8.40012,8.44555,8.30818,8.40012,573861.93895243,0
+NYT.US,D,19900221,000000,8.3542,8.44555,8.3542,8.3542,338178.88269405,0
+NYT.US,D,19900222,000000,8.44555,8.7676,8.3542,8.3542,223059.20829887,0
+NYT.US,D,19900223,000000,8.3542,8.40012,8.21603,8.30818,520766.92780237,0
+NYT.US,D,19900226,000000,8.30818,8.7676,8.30818,8.72148,241776.66855443,0
+NYT.US,D,19900227,000000,8.72148,8.72148,8.49207,8.53769,253093.66454554,0
+NYT.US,D,19900228,000000,8.49207,8.90467,8.49207,8.7676,310541.83078971,0
+NYT.US,D,19900301,000000,8.72148,8.95179,8.72148,8.81342,482464.79682417,0
+NYT.US,D,19900302,000000,8.90467,9.13697,8.90467,9.09026,333177.83486119,0
+NYT.US,D,19900305,000000,8.99731,9.09026,8.90467,8.95179,548185.668023,0
+NYT.US,D,19900306,000000,8.99731,9.04364,8.85815,8.99731,332740.20544914,0
+NYT.US,D,19900307,000000,9.09026,9.09026,8.72148,8.72148,390846.32487832,0
+NYT.US,D,19900308,000000,8.7676,8.99731,8.72148,8.99731,222405.27929237,0
+NYT.US,D,19900309,000000,8.90467,9.04364,8.85815,8.85815,172790.17650155,0
+NYT.US,D,19900312,000000,8.85815,8.99731,8.85815,8.95179,82262.256929638,0
+NYT.US,D,19900313,000000,8.85815,8.85815,8.72148,8.7676,165390.71828175,0
+NYT.US,D,19900314,000000,8.72148,9.04364,8.67556,8.81342,321208.92195281,0
+NYT.US,D,19900315,000000,8.95179,8.99731,8.7676,8.7676,223930.44294447,0
+NYT.US,D,19900316,000000,8.95179,9.04364,8.85815,8.95179,309020.69131611,0
+NYT.US,D,19900319,000000,8.95179,8.99731,8.81342,8.90467,173440.08132956,0
+NYT.US,D,19900320,000000,8.85815,9.09026,8.81342,9.04364,289217.70890975,0
+NYT.US,D,19900321,000000,8.99731,9.13697,8.90467,8.90467,178449.17751942,0
+NYT.US,D,19900322,000000,8.90467,9.09026,8.81342,8.81342,416962.23730906,0
+NYT.US,D,19900323,000000,8.85815,8.90467,8.7676,8.81342,530126.16095245,0
+NYT.US,D,19900326,000000,8.81342,8.81342,8.72148,8.72148,181931.09796793,0
+NYT.US,D,19900327,000000,8.72148,8.99731,8.72148,8.95179,170830.40157127,0
+NYT.US,D,19900328,000000,8.90467,8.95179,8.62964,8.67556,333612.44613936,0
+NYT.US,D,19900329,000000,8.67556,8.72148,8.62964,8.67556,216313.67908557,0
+NYT.US,D,19900330,000000,8.67556,8.7676,8.58371,8.7676,238511.04770038,0
+NYT.US,D,19900402,000000,8.72148,8.72148,8.62964,8.72148,88353.85713643,0
+NYT.US,D,19900403,000000,8.67556,8.7676,8.67556,8.72148,96407.244362751,0
+NYT.US,D,19900404,000000,8.7676,8.7676,8.62964,8.67556,239163.97066226,0
+NYT.US,D,19900405,000000,8.67556,8.7676,8.62964,8.72148,66377.818339211,0
+NYT.US,D,19900406,000000,8.72148,8.7676,8.58371,8.67556,214791.53356734,0
+NYT.US,D,19900409,000000,8.67556,8.72148,8.53769,8.62964,94883.08675527,0
+NYT.US,D,19900410,000000,8.67556,8.67556,8.62964,8.62964,106415.37629622,0
+NYT.US,D,19900411,000000,8.62964,8.67556,8.53769,8.62964,111856.06563038,0
+NYT.US,D,19900412,000000,8.62964,8.67556,8.3542,8.3542,391715.54743467,0
+NYT.US,D,19900416,000000,8.3542,8.53769,8.26226,8.26226,352109.58262195,0
+NYT.US,D,19900417,000000,8.21603,8.26226,7.98652,7.98652,249393.43241332,0
+NYT.US,D,19900418,000000,7.98652,8.03225,7.80283,7.84856,651553.73514888,0
+NYT.US,D,19900419,000000,7.89438,8.03225,7.84856,7.9403,449817.64268535,0
+NYT.US,D,19900420,000000,7.89438,8.03225,7.71089,7.80283,601282.69126231,0
+NYT.US,D,19900423,000000,7.75661,7.80283,7.61874,7.66457,382358.32637383,0
+NYT.US,D,19900424,000000,7.71089,7.75661,7.66457,7.66457,421961.27305267,0
+NYT.US,D,19900425,000000,7.71089,7.84856,7.66457,7.84856,226540.12270275,0
+NYT.US,D,19900426,000000,7.84856,7.9403,7.66457,7.75661,162346.42724528,0
+NYT.US,D,19900427,000000,7.80283,7.9403,7.71089,7.75661,325122.43554562,0
+NYT.US,D,19900430,000000,7.75661,7.89438,7.71089,7.89438,323382.98438831,0
+NYT.US,D,19900501,000000,7.9403,7.98652,7.75661,7.80283,158210.57779027,0
+NYT.US,D,19900502,000000,7.84856,8.03225,7.80283,8.03225,238074.42433295,0
+NYT.US,D,19900503,000000,8.07827,8.21603,8.03225,8.03225,148417.73940664,0
+NYT.US,D,19900504,000000,7.98652,8.07827,7.84856,8.03225,91836.783629562,0
+NYT.US,D,19900507,000000,7.98652,8.21603,7.9403,8.07827,118817.89443814,0
+NYT.US,D,19900508,000000,8.03225,8.17011,8.03225,8.07827,180624.24599953,0
+NYT.US,D,19900509,000000,8.17011,8.30818,8.17011,8.30818,111423.46644146,0
+NYT.US,D,19900510,000000,8.26226,8.3542,8.21603,8.26226,91403.178396015,0
+NYT.US,D,19900511,000000,8.3542,8.90467,8.3542,8.81342,247654.98730064,0
+NYT.US,D,19900514,000000,8.72148,8.7676,8.53769,8.72148,364946.71204205,0
+NYT.US,D,19900515,000000,8.67556,8.67556,8.40012,8.44555,151028.42520955,0
+NYT.US,D,19900516,000000,8.40012,8.44555,8.07827,8.3542,304232.92494383,0
+NYT.US,D,19900517,000000,8.44555,8.49207,8.21603,8.21603,355807.80266492,0
+NYT.US,D,19900518,000000,8.26226,8.40012,8.12459,8.26226,336002.80816931,0
+NYT.US,D,19900521,000000,8.17011,8.53769,8.17011,8.53769,374526.26896509,0
+NYT.US,D,19900522,000000,8.53769,8.95179,8.53769,8.7676,698558.15213679,0
+NYT.US,D,19900523,000000,8.72148,8.85815,8.67556,8.7676,164736.78927523,0
+NYT.US,D,19900524,000000,8.72148,8.85815,8.72148,8.81342,119040.23030035,0
+NYT.US,D,19900525,000000,8.72148,8.81342,8.58371,8.67556,135795.90353638,0
+NYT.US,D,19900529,000000,8.72148,8.99731,8.67556,8.95179,268760.79749688,0
+NYT.US,D,19900530,000000,8.90467,9.09026,8.81342,8.85815,432412.06462131,0
+NYT.US,D,19900531,000000,8.81342,8.90467,8.7676,8.85815,189107.2142809,0
+NYT.US,D,19900601,000000,8.90467,8.90467,8.7676,8.85815,258097.73051227,0
+NYT.US,D,19900604,000000,8.81342,8.99731,8.72148,8.95179,401728.70959127,0
+NYT.US,D,19900605,000000,9.04364,9.18886,8.95179,9.14681,186280.22888354,0
+NYT.US,D,19900606,000000,9.23537,9.23537,9.0988,9.18886,267453.94552849,0
+NYT.US,D,19900607,000000,9.18886,9.18886,8.90467,8.95179,73337.635057722,0
+NYT.US,D,19900608,000000,8.90467,9.04364,8.81342,8.90467,252656.03513349,0
+NYT.US,D,19900611,000000,8.95179,8.95179,8.72148,8.85815,235684.06230301,0
+NYT.US,D,19900612,000000,8.85815,9.14681,8.7676,9.0988,107940.53994833,0
+NYT.US,D,19900613,000000,9.14681,9.14681,8.81342,8.95179,146460.98261023,0
+NYT.US,D,19900614,000000,8.99731,9.04364,8.85815,8.90467,71380.87826132,0
+NYT.US,D,19900615,000000,8.81342,8.90467,8.7676,8.85815,450912.21923778,0
+NYT.US,D,19900618,000000,8.95179,8.95179,8.67556,8.7676,218492.77174419,0
+NYT.US,D,19900619,000000,8.72148,8.99731,8.72148,8.95179,192159.55367437,0
+NYT.US,D,19900620,000000,8.95179,9.46876,8.95179,9.46876,581047.10966704,0
+NYT.US,D,19900621,000000,9.55326,9.60295,9.32771,9.41996,317938.27087564,0
+NYT.US,D,19900622,000000,9.41996,9.41996,9.04364,9.0988,391283.95429037,0
+NYT.US,D,19900625,000000,9.0988,9.0988,8.7676,8.7676,383229.56101942,0
+NYT.US,D,19900626,000000,8.7676,8.90467,8.7676,8.81342,368214.34498534,0
+NYT.US,D,19900627,000000,8.81342,8.85815,8.72148,8.81342,240905.43390883,0
+NYT.US,D,19900628,000000,8.90467,8.95179,8.81342,8.81342,136013.20917547,0
+NYT.US,D,19900629,000000,8.81342,8.95179,8.7676,8.90467,205431.29437263,0
+NYT.US,D,19900702,000000,8.81342,8.95179,8.67556,8.85815,136227.49668067,0
+NYT.US,D,19900703,000000,8.90467,8.99731,8.7676,8.99731,137750.64824353,0
+NYT.US,D,19900705,000000,8.99731,8.99731,8.53769,8.7676,241339.03914238,0
+NYT.US,D,19900706,000000,8.67556,8.7676,8.53769,8.7676,179319.4061204,0
+NYT.US,D,19900709,000000,8.7676,9.2807,8.7676,9.18886,168872.63873025,0
+NYT.US,D,19900710,000000,9.18886,9.23537,8.72148,8.72148,242210.27378797,0
+NYT.US,D,19900711,000000,8.81342,9.14681,8.81342,8.99731,114686.06916163,0
+NYT.US,D,19900712,000000,8.95179,9.14681,8.95179,9.04364,170180.49674327,0
+NYT.US,D,19900713,000000,9.0988,9.0988,8.7676,8.7676,154942.94484697,0
+NYT.US,D,19900716,000000,8.81342,9.04364,8.67556,8.90467,134707.36325169,0
+NYT.US,D,19900717,000000,8.85815,8.90467,8.67556,8.81342,129702.29124034,0
+NYT.US,D,19900718,000000,8.72148,8.81342,8.53769,8.7676,289434.00850421,0
+NYT.US,D,19900719,000000,8.72148,8.90467,8.62964,8.81342,189331.56223237,0
+NYT.US,D,19900720,000000,8.7676,8.81342,8.49207,8.58371,216313.67908557,0
+NYT.US,D,19900723,000000,8.40012,8.62964,8.26226,8.40012,195856.76767271,0
+NYT.US,D,19900724,000000,8.30818,8.40012,7.9403,8.17011,556453.34275453,0
+NYT.US,D,19900725,000000,8.17011,8.21603,8.03225,8.17011,237859.13078312,0
+NYT.US,D,19900726,000000,8.21603,8.21603,7.98652,8.03225,248305.89817327,0
+NYT.US,D,19900727,000000,8.12459,8.12459,7.9403,8.07827,401073.77454013,0
+NYT.US,D,19900730,000000,8.07827,8.07827,7.80283,7.89438,211307.60102959,0
+NYT.US,D,19900731,000000,7.89438,8.07827,7.84856,7.9403,274420.80455938,0
+NYT.US,D,19900801,000000,7.89438,7.98652,7.80283,7.9403,137100.74341552,0
+NYT.US,D,19900802,000000,7.84856,7.9403,7.75661,7.84856,294442.09864945,0
+NYT.US,D,19900803,000000,7.84856,7.84856,7.66457,7.66457,190856.72588448,0
+NYT.US,D,19900806,000000,7.48058,7.57272,7.34311,7.48058,363859.17780199,0
+NYT.US,D,19900807,000000,7.61874,7.66457,7.38913,7.48058,252439.73553904,0
+NYT.US,D,19900808,000000,7.5272,7.57272,7.38913,7.43476,126872.28770909,0
+NYT.US,D,19900809,000000,7.38913,7.48058,7.20524,7.29739,420443.15171294,0
+NYT.US,D,19900810,000000,7.34311,7.34311,7.1132,7.1132,247654.98730064,0
+NYT.US,D,19900813,000000,7.06748,7.25117,7.01241,7.15932,403032.54342578,0
+NYT.US,D,19900814,000000,7.1132,7.29739,7.06748,7.25117,166481.27065568,0
+NYT.US,D,19900815,000000,7.15932,7.29739,7.1132,7.20524,991912.71654618,0
+NYT.US,D,19900816,000000,7.25117,7.25117,7.06748,7.1132,425664.52331876,0
+NYT.US,D,19900817,000000,7.06748,7.20524,6.92047,6.96619,815206.00831794,0
+NYT.US,D,19900820,000000,6.96619,7.01241,6.87424,7.01241,120124.74640653,0
+NYT.US,D,19900821,000000,6.96619,6.96619,6.64483,6.92047,1218019.2340154,0
+NYT.US,D,19900822,000000,6.92047,7.01241,6.69056,6.69056,518805.14078284,0
+NYT.US,D,19900823,000000,6.55259,6.69056,6.32268,6.59851,369736.49050357,0
+NYT.US,D,19900824,000000,6.73648,6.73648,6.46074,6.69056,156683.40204892,0
+NYT.US,D,19900827,000000,6.82802,7.01241,6.7826,6.87424,322511.7497427,0
+NYT.US,D,19900828,000000,6.87424,6.87424,6.7826,6.7826,211744.22439701,0
+NYT.US,D,19900829,000000,6.82802,7.15932,6.73648,6.92047,391933.85911837,0
+NYT.US,D,19900830,000000,6.97553,6.97553,6.79174,6.88359,238296.76019517,0
+NYT.US,D,19900831,000000,6.83756,7.06748,6.83756,7.06748,215661.76216831,0
+NYT.US,D,19900904,000000,7.02155,7.15932,6.92951,7.1132,62023.657200484,0
+NYT.US,D,19900905,000000,7.20524,7.35255,7.15932,7.30634,249608.72596316,0
+NYT.US,D,19900906,000000,7.35255,7.35255,7.06748,7.1132,150810.11352583,0
+NYT.US,D,19900907,000000,7.06748,7.30634,7.02155,7.06748,144720.5254083,0
+NYT.US,D,19900910,000000,7.1132,7.35255,7.1132,7.1132,195856.76767271,0
+NYT.US,D,19900911,000000,7.1132,7.15932,7.06748,7.06748,38734.730167118,0
+NYT.US,D,19900912,000000,7.15932,7.35255,7.15932,7.30634,289872.64396088,0
+NYT.US,D,19900913,000000,7.35255,7.35255,7.15932,7.20524,95537.01576178,0
+NYT.US,D,19900914,000000,7.1132,7.25117,7.06748,7.20524,159733.72935312,0
+NYT.US,D,19900917,000000,7.20524,7.25117,6.97553,7.02155,218056.14837676,0
+NYT.US,D,19900918,000000,6.97553,6.97553,6.79174,6.92951,262885.49688455,0
+NYT.US,D,19900919,000000,6.88359,6.88359,6.79174,6.83756,150592.80788675,0
+NYT.US,D,19900920,000000,6.79174,6.79174,6.56223,6.56223,310111.24369004,0
+NYT.US,D,19900921,000000,6.65369,6.79174,6.56223,6.74563,282689.48533554,0
+NYT.US,D,19900924,000000,6.69961,6.69961,6.32268,6.46074,174746.93329796,0
+NYT.US,D,19900925,000000,6.50697,6.60746,6.50697,6.56223,239381.27630135,0
+NYT.US,D,19900926,000000,6.56223,6.56223,6.46074,6.50697,329042.9914508,0
+NYT.US,D,19900927,000000,6.41492,6.65369,6.369,6.46074,169740.85524197,0
+NYT.US,D,19900928,000000,6.46074,6.65369,6.369,6.60746,89007.786142939,0
+NYT.US,D,19901001,000000,6.65369,6.92951,6.56223,6.56223,231549.21889261,0
+NYT.US,D,19901002,000000,6.60746,6.88359,6.56223,6.56223,292045.70035175,0
+NYT.US,D,19901003,000000,6.65369,6.92951,6.56223,6.88359,245910.50592019,0
+NYT.US,D,19901004,000000,6.92951,7.02155,6.79174,6.97553,102064.23329137,0
+NYT.US,D,19901005,000000,6.92951,7.39847,6.69961,7.20524,464835.8768533,0
+NYT.US,D,19901008,000000,7.15932,7.30634,7.15932,7.15932,64195.70754672,0
+NYT.US,D,19901009,000000,7.1132,7.1132,6.88359,6.88359,265929.78792101,0
+NYT.US,D,19901010,000000,6.88359,7.1132,6.79174,6.97553,430456.31386954,0
+NYT.US,D,19901011,000000,7.06748,7.06748,6.79174,6.79174,530126.16095245,0
+NYT.US,D,19901012,000000,6.83756,7.06748,6.83756,6.88359,230243.37296885,0
+NYT.US,D,19901015,000000,6.97553,7.25117,6.79174,7.15932,242645.89111078,0
+NYT.US,D,19901016,000000,7.15932,7.39847,7.06748,7.1132,143191.33757768,0
+NYT.US,D,19901017,000000,7.02155,7.06748,6.97553,6.97553,278121.0366916,0
+NYT.US,D,19901018,000000,7.02155,7.06748,6.83756,6.92951,85960.476972606,0
+NYT.US,D,19901019,000000,6.97553,7.02155,6.83756,6.92951,263320.10816272,0
+NYT.US,D,19901022,000000,6.88359,7.15932,6.88359,7.15932,200209.92276681,0
+NYT.US,D,19901023,000000,7.06748,7.20524,6.92951,6.92951,292045.70035175,0
+NYT.US,D,19901024,000000,6.97553,7.02155,6.88359,6.92951,135795.90353638,0
+NYT.US,D,19901025,000000,6.83756,6.92951,6.79174,6.88359,154293.04001896,0
+NYT.US,D,19901026,000000,6.83756,6.97553,6.74563,6.88359,99891.176900508,0
+NYT.US,D,19901029,000000,6.88359,6.97553,6.56223,6.56223,165390.71828175,0
+NYT.US,D,19901030,000000,6.69961,6.79174,6.56223,6.65369,176057.80944485,0
+NYT.US,D,19901031,000000,6.69961,6.69961,6.369,6.41492,193468.41773201,0
+NYT.US,D,19901101,000000,6.50697,6.50697,6.369,6.50697,114686.06916163,0
+NYT.US,D,19901102,000000,6.46074,6.50697,6.369,6.46074,87701.940219172,0
+NYT.US,D,19901105,000000,6.41492,6.65369,6.41492,6.60746,500744.62766767,0
+NYT.US,D,19901106,000000,6.65369,6.65369,6.46074,6.50697,442639.51428312,0
+NYT.US,D,19901107,000000,6.46074,6.60746,6.32268,6.41492,211092.30747975,0
+NYT.US,D,19901108,000000,6.46074,6.50697,6.27685,6.41492,109462.68546656,0
+NYT.US,D,19901109,000000,6.41492,6.56223,6.32268,6.56223,128831.05659474,0
+NYT.US,D,19901112,000000,6.41492,6.83756,6.41492,6.79174,268760.79749688,0
+NYT.US,D,19901113,000000,6.83756,6.83756,6.60746,6.74563,162997.33811792,0
+NYT.US,D,19901114,000000,6.69961,6.88359,6.69961,6.88359,114030.12806587,0
+NYT.US,D,19901115,000000,6.88359,6.88359,6.60746,6.60746,267453.94552849,0
+NYT.US,D,19901116,000000,6.60746,6.79174,6.46074,6.69961,233289.67609456,0
+NYT.US,D,19901119,000000,6.74563,6.88359,6.60746,6.65369,242432.60965019,0
+NYT.US,D,19901120,000000,6.69961,6.88359,6.65369,6.74563,243299.82011728,0
+NYT.US,D,19901121,000000,6.74563,6.88359,6.69961,6.88359,75949.326905258,0
+NYT.US,D,19901123,000000,6.74563,6.92951,6.74563,6.83756,152768.88241149,0
+NYT.US,D,19901126,000000,6.92951,6.92951,6.74563,6.88359,82043.945245927,0
+NYT.US,D,19901127,000000,6.74563,6.83756,6.60746,6.69961,453740.21067977,0
+NYT.US,D,19901128,000000,6.69961,6.79174,6.65369,6.69961,340141.6757582,0
+NYT.US,D,19901129,000000,6.69961,6.69961,6.56223,6.65369,77038.873234565,0
+NYT.US,D,19901130,000000,6.74563,6.84702,6.65369,6.84702,813461.52693749,0
+NYT.US,D,19901203,000000,6.93866,7.16837,6.84702,7.12235,426098.12855231,0
+NYT.US,D,19901204,000000,7.03071,7.31538,7.03071,7.26946,211092.30747975,0
+NYT.US,D,19901205,000000,7.36141,7.40753,7.16837,7.2145,1527691.8422487,0
+NYT.US,D,19901206,000000,7.2145,7.45325,7.12235,7.26946,325122.43554562,0
+NYT.US,D,19901207,000000,7.2145,7.26946,7.03071,7.03071,386276.87018976,0
+NYT.US,D,19901210,000000,7.12235,7.31538,7.03071,7.26946,373652.01618563,0
+NYT.US,D,19901211,000000,7.16837,7.31538,7.12235,7.31538,533821.36286155,0
+NYT.US,D,19901212,000000,7.26946,7.45325,7.26946,7.45325,704436.47088298,0
+NYT.US,D,19901213,000000,7.45325,7.45325,7.16837,7.2145,589316.79648781,0
+NYT.US,D,19901214,000000,7.26946,7.40753,7.12235,7.31538,421095.0686302,0
+NYT.US,D,19901217,000000,7.2145,7.2145,7.12235,7.2145,160169.34667593,0
+NYT.US,D,19901218,000000,7.31538,7.40753,7.16837,7.31538,277900.71291863,0
+NYT.US,D,19901219,000000,7.31538,7.78425,7.26946,7.73843,473107.57576333,0
+NYT.US,D,19901220,000000,7.78425,7.82997,7.59122,7.73843,300965.29200053,0
+NYT.US,D,19901221,000000,8.06038,8.06038,7.6925,7.82997,386490.15165034,0
+NYT.US,D,19901224,000000,7.78425,7.78425,7.54509,7.54509,62675.574117742,0
+NYT.US,D,19901226,000000,7.59122,7.73843,7.40753,7.63714,218056.14837676,0
+NYT.US,D,19901227,000000,7.54509,7.63714,7.49937,7.59122,100323.77608943,0
+NYT.US,D,19901228,000000,7.54509,7.6925,7.45325,7.63714,161258.89300523,0
+NYT.US,D,19901231,000000,7.63714,7.78425,7.54509,7.73843,174312.32201978,0
+NYT.US,D,19910102,000000,7.82997,8.06038,7.82997,7.92231,546877.81000998,0
+NYT.US,D,19910103,000000,7.82997,8.25291,7.78425,8.16087,325995.68228047,0
+NYT.US,D,19910104,000000,8.10551,8.39058,8.06038,8.39058,489644.93731564,0
+NYT.US,D,19910107,000000,8.29894,8.29894,8.06038,8.10551,375610.78507128,0
+NYT.US,D,19910108,000000,8.01416,8.20699,7.87579,8.01416,408692.55048828,0
+NYT.US,D,19910109,000000,7.96804,8.01416,7.45325,7.45325,449817.64268535,0
+NYT.US,D,19910110,000000,7.54509,7.63714,7.49937,7.59122,250916.58397617,0
+NYT.US,D,19910111,000000,7.49937,7.63714,7.49937,7.59122,78995.630030967,0
+NYT.US,D,19910114,000000,7.49937,7.49937,7.31538,7.49937,73119.323374011,0
+NYT.US,D,19910115,000000,7.45325,7.82997,7.40753,7.82997,86610.381800613,0
+NYT.US,D,19910116,000000,7.82997,7.82997,7.59122,7.63714,134488.04552336,0
+NYT.US,D,19910117,000000,7.73843,8.06038,7.59122,7.6925,493782.79885991,0
+NYT.US,D,19910118,000000,7.59122,8.16087,7.54509,8.16087,256137.955582,0
+NYT.US,D,19910121,000000,8.06038,8.06038,7.87579,8.06038,179536.71175948,0
+NYT.US,D,19910122,000000,8.10551,8.10551,7.87579,7.92231,86393.076161527,0
+NYT.US,D,19910123,000000,7.87579,8.01416,7.73843,7.82997,305761.10672981,0
+NYT.US,D,19910124,000000,8.01416,8.29894,8.01416,8.29894,394980.16224409,0
+NYT.US,D,19910125,000000,8.29894,8.39058,8.20699,8.39058,279206.5588424,0
+NYT.US,D,19910128,000000,8.34486,8.57457,8.29894,8.48263,271373.49538905,0
+NYT.US,D,19910129,000000,8.39058,8.39058,8.16087,8.25291,337528.97786604,0
+NYT.US,D,19910130,000000,8.16087,8.62964,8.16087,8.57457,439375.90551832,0
+NYT.US,D,19910131,000000,8.57457,8.57457,8.4368,8.48263,247003.07038337,0
+NYT.US,D,19910201,000000,8.48263,8.48263,8.16087,8.34486,448513.80885083,0
+NYT.US,D,19910204,000000,8.39058,8.62964,8.20699,8.52865,670483.47082039,0
+NYT.US,D,19910205,000000,8.62964,8.90467,8.52865,8.90467,330995.7240687,0
+NYT.US,D,19910206,000000,8.81342,8.81342,8.52865,8.7676,581260.39112762,0
+NYT.US,D,19910207,000000,8.67556,9.04364,8.67556,8.95179,287259.94606873,0
+NYT.US,D,19910208,000000,8.90467,9.0988,8.90467,9.0988,361248.49199908,0
+NYT.US,D,19910211,000000,9.14681,9.37374,9.0988,9.32771,355591.50307045,0
+NYT.US,D,19910212,000000,9.32771,9.61289,8.90467,8.95179,378879.4240592,0
+NYT.US,D,19910213,000000,8.85815,9.32771,8.85815,9.18886,496175.17297911,0
+NYT.US,D,19910214,000000,9.14681,9.18886,8.57457,8.62964,512712.53453142,0
+NYT.US,D,19910215,000000,8.62964,8.7676,8.52865,8.7676,295311.32120579,0
+NYT.US,D,19910219,000000,8.90467,9.0988,8.81342,9.04364,403686.47243229,0
+NYT.US,D,19910220,000000,8.99731,8.99731,8.52865,8.62964,157992.26610656,0
+NYT.US,D,19910221,000000,8.57457,8.57457,8.29894,8.34486,343405.284523,0
+NYT.US,D,19910222,000000,8.25291,8.52865,8.16087,8.39058,322948.37311013,0
+NYT.US,D,19910225,000000,8.48263,8.48263,8.20699,8.25291,121211.27460197,0
+NYT.US,D,19910226,000000,8.25291,8.48263,8.20699,8.48263,102719.16834251,0
+NYT.US,D,19910227,000000,8.52865,8.67556,8.39058,8.48263,198469.46556486,0
+NYT.US,D,19910228,000000,8.44555,8.53769,8.20699,8.29894,363859.17780199,0
+NYT.US,D,19910301,000000,8.25291,8.40012,8.16087,8.40012,232853.05272714,0
+NYT.US,D,19910304,000000,8.40012,8.58371,8.25291,8.49207,188459.32154215,0
+NYT.US,D,19910305,000000,8.49207,8.82297,8.49207,8.72148,201951.38601337,0
+NYT.US,D,19910306,000000,8.77684,8.91451,8.67556,8.67556,154511.35170268,0
+NYT.US,D,19910307,000000,8.72148,8.82297,8.53769,8.58371,226977.7521148,0
+NYT.US,D,19910308,000000,8.67556,8.82297,8.58371,8.67556,104454.59532132,0
+NYT.US,D,19910311,000000,8.72148,8.77684,8.49207,8.53769,95537.01576178,0
+NYT.US,D,19910312,000000,8.58371,8.62964,8.29894,8.40012,163214.64375701,0
+NYT.US,D,19910313,000000,8.29894,8.40012,8.11535,8.29894,692249.2462909,0
+NYT.US,D,19910314,000000,8.34486,8.44555,8.20699,8.25291,435242.06815256,0
+NYT.US,D,19910315,000000,8.25291,8.34486,8.20699,8.29894,285295.14091532,0
+NYT.US,D,19910318,000000,8.34486,8.58371,8.29894,8.53769,132310.964954,0
+NYT.US,D,19910319,000000,8.44555,8.44555,8.25291,8.29894,125132.83655177,0
+NYT.US,D,19910320,000000,8.25291,8.40012,8.20699,8.34486,152768.88241149,0
+NYT.US,D,19910321,000000,8.29894,8.29894,8.16087,8.20699,95317.698033443,0
+NYT.US,D,19910322,000000,8.20699,8.25291,8.16087,8.25291,112075.38335872,0
+NYT.US,D,19910325,000000,8.34486,8.53769,8.29894,8.34486,201517.78077983,0
+NYT.US,D,19910326,000000,8.44555,8.53769,8.25291,8.34486,133619.82901164,0
+NYT.US,D,19910327,000000,8.44555,8.49207,8.20699,8.49207,213699.97514879,0
+NYT.US,D,19910328,000000,8.58371,8.58371,8.40012,8.49207,87265.316851748,0
+NYT.US,D,19910401,000000,8.53769,8.53769,8.29894,8.29894,79213.941714679,0
+NYT.US,D,19910402,000000,8.20699,8.40012,8.16087,8.40012,220665.82813505,0
+NYT.US,D,19910403,000000,8.40012,8.49207,8.25291,8.29894,305107.1777233,0
+NYT.US,D,19910404,000000,8.25291,8.53769,8.20699,8.49207,189760.13724278,0
+NYT.US,D,19910405,000000,8.44555,8.58371,8.16087,8.20699,151681.34817143,0
+NYT.US,D,19910408,000000,8.11535,8.29894,8.06912,8.25291,120777.66936842,0
+NYT.US,D,19910409,000000,8.34486,8.40012,8.11535,8.11535,105978.7529288,0
+NYT.US,D,19910410,000000,8.0232,8.0232,7.82997,7.87579,171266.01889408,0
+NYT.US,D,19910411,000000,7.92231,7.96804,7.73843,7.87579,250481.972698,0
+NYT.US,D,19910412,000000,7.6925,7.87579,7.63714,7.87579,191506.63071248,0
+NYT.US,D,19910415,000000,7.87579,7.87579,7.6925,7.78425,331870.98289279,0
+NYT.US,D,19910416,000000,7.82997,7.96804,7.73843,7.96804,187809.41671414,0
+NYT.US,D,19910417,000000,7.96804,8.0232,7.78425,7.87579,214791.53356734,0
+NYT.US,D,19910418,000000,7.92231,8.29894,7.92231,8.20699,168438.02745208,0
+NYT.US,D,19910419,000000,8.29894,8.62964,8.25291,8.44555,187585.06876267,0
+NYT.US,D,19910422,000000,8.49207,8.62964,8.34486,8.34486,236771.59654306,0
+NYT.US,D,19910423,000000,8.29894,8.40012,8.0232,8.16087,256572.56686017,0
+NYT.US,D,19910424,000000,8.16087,8.16087,7.92231,8.11535,203912.16698828,0
+NYT.US,D,19910425,000000,8.16087,8.29894,8.16087,8.25291,225671.90619104,0
+NYT.US,D,19910426,000000,8.34486,8.49207,8.25291,8.44555,74644.487026115,0
+NYT.US,D,19910429,000000,8.49207,8.82297,8.49207,8.49207,217620.53105397,0
+NYT.US,D,19910430,000000,8.53769,8.62964,8.25291,8.40012,147765.82248938,0
+NYT.US,D,19910501,000000,8.34486,8.53769,8.29894,8.49207,128396.44531656,0
+NYT.US,D,19910502,000000,8.53769,8.77684,8.49207,8.58371,127090.5993928,0
+NYT.US,D,19910503,000000,8.49207,8.58371,8.29894,8.44555,141670.19810408,0
+NYT.US,D,19910506,000000,8.44555,8.67556,8.40012,8.67556,168220.721813,0
+NYT.US,D,19910507,000000,8.62964,8.77684,8.58371,8.62964,201951.38601337,0
+NYT.US,D,19910508,000000,8.58371,8.58371,8.40012,8.49207,277681.3951903,0
+NYT.US,D,19910509,000000,8.40012,8.53769,8.20699,8.44555,159733.72935312,0
+NYT.US,D,19910510,000000,8.49207,8.53769,8.40012,8.40012,253308.95809538,0
+NYT.US,D,19910513,000000,8.29894,8.40012,8.11535,8.34486,208476.59145372,0
+NYT.US,D,19910514,000000,8.29894,8.34486,8.25291,8.29894,178449.17751942,0
+NYT.US,D,19910515,000000,8.29894,8.34486,8.25291,8.34486,198904.07684304,0
+NYT.US,D,19910516,000000,8.40012,8.58371,8.34486,8.49207,149285.95591836,0
+NYT.US,D,19910517,000000,8.53769,8.53769,8.40012,8.53769,180624.24599953,0
+NYT.US,D,19910520,000000,8.49207,8.53769,8.44555,8.53769,87919.245858258,0
+NYT.US,D,19910521,000000,8.53769,8.77684,8.49207,8.72148,220665.82813505,0
+NYT.US,D,19910522,000000,8.62964,8.62964,8.40012,8.53769,287475.23961856,0
+NYT.US,D,19910523,000000,8.44555,8.53769,8.29894,8.34486,180189.63472137,0
+NYT.US,D,19910524,000000,8.25291,8.58371,8.25291,8.53769,201079.14532315,0
+NYT.US,D,19910528,000000,8.49207,8.62964,8.40012,8.53769,118167.98961013,0
+NYT.US,D,19910529,000000,8.49207,8.53769,8.44555,8.53769,117516.07269288,0
+NYT.US,D,19910530,000000,8.58371,8.62964,8.44555,8.58371,223495.8316663,0
+NYT.US,D,19910531,000000,8.54693,8.83281,8.49207,8.77684,287694.55734689,0
+NYT.US,D,19910603,000000,8.83281,9.06282,8.77684,8.87704,229369.12018938,0
+NYT.US,D,19910604,000000,8.97018,9.29999,8.87704,9.25257,354721.27446948,0
+NYT.US,D,19910605,000000,9.25257,9.25257,9.06282,9.20675,197598.23091927,0
+NYT.US,D,19910606,000000,9.25257,9.29999,9.20675,9.25257,121868.22174235,0
+NYT.US,D,19910607,000000,9.16361,9.20675,9.0163,9.11838,82262.256929638,0
+NYT.US,D,19910610,000000,9.0163,9.16361,8.97018,9.11838,186933.15184542,0
+NYT.US,D,19910611,000000,9.16361,9.29999,9.11838,9.29999,177141.3195064,0
+NYT.US,D,19910612,000000,9.25257,9.29999,9.11838,9.25257,140799.96950311,0
+NYT.US,D,19910613,000000,9.16361,9.29999,9.06282,9.11838,172356.57126801,0
+NYT.US,D,19910614,000000,9.06282,9.25257,9.06282,9.20675,289000.40327067,0
+NYT.US,D,19910617,000000,9.16361,9.29999,9.16361,9.20675,55930.044904441,0
+NYT.US,D,19910618,000000,9.25257,9.34581,9.25257,9.34581,129263.65578366,0
+NYT.US,D,19910619,000000,9.29999,9.29999,9.25257,9.25257,85960.476972606,0
+NYT.US,D,19910620,000000,9.20675,9.29999,9.20675,9.25257,110772.55556883,0
+NYT.US,D,19910621,000000,9.34581,9.53536,9.29999,9.44988,394980.16224409,0
+NYT.US,D,19910624,000000,9.34581,9.34581,9.06282,9.06282,181276.1629168,0
+NYT.US,D,19910625,000000,9.06282,9.20675,9.06282,9.16361,272025.41230631,0
+NYT.US,D,19910626,000000,9.11838,9.16361,9.0163,9.16361,304884.84186109,0
+NYT.US,D,19910627,000000,9.06282,9.20675,9.0163,9.20675,421095.0686302,0
+NYT.US,D,19910628,000000,9.11838,9.29999,8.97018,9.16361,205218.01291204,0
+NYT.US,D,19910701,000000,9.11838,9.25257,8.97018,9.11838,168003.41617391,0
+NYT.US,D,19910702,000000,9.06282,9.34581,9.06282,9.34581,159733.72935312,0
+NYT.US,D,19910703,000000,9.29999,9.29999,9.11838,9.25257,124262.6079508,0
+NYT.US,D,19910705,000000,9.16361,9.25257,9.11838,9.25257,58105.113384553,0
+NYT.US,D,19910708,000000,9.20675,9.34581,9.0163,9.34581,100974.68696206,0
+NYT.US,D,19910709,000000,9.29999,9.44988,9.25257,9.29999,103371.08525977,0
+NYT.US,D,19910710,000000,9.25257,9.58307,9.25257,9.25257,164521.4957254,0
+NYT.US,D,19910711,000000,9.11838,9.25257,9.11838,9.20675,184543.79586009,0
+NYT.US,D,19910712,000000,9.29999,9.34581,9.06282,9.25257,153423.81746262,0
+NYT.US,D,19910715,000000,9.29999,9.29999,9.0163,9.0163,125132.83655177,0
+NYT.US,D,19910716,000000,8.92366,9.16361,8.87704,9.16361,99014.912031785,0
+NYT.US,D,19910717,000000,9.29999,9.44988,9.16361,9.16361,171266.01889408,0
+NYT.US,D,19910718,000000,9.20675,9.20675,8.92366,9.0163,194117.31651539,0
+NYT.US,D,19910719,000000,9.11838,9.11838,8.59276,8.6849,282035.55632902,0
+NYT.US,D,19910722,000000,8.77684,8.77684,8.44555,8.59276,270501.25469882,0
+NYT.US,D,19910723,000000,8.59276,8.73052,8.49207,8.6849,104893.23077799,0
+NYT.US,D,19910724,000000,8.73052,8.73052,8.44555,8.49207,120777.66936842,0
+NYT.US,D,19910725,000000,8.40012,8.49207,8.30818,8.3542,647420.90382774,0
+NYT.US,D,19910726,000000,8.3542,8.3542,8.26226,8.3542,244170.04871825,0
+NYT.US,D,19910729,000000,8.30818,8.44555,8.11535,8.44555,406733.78160262,0
+NYT.US,D,19910730,000000,8.40012,8.44555,8.26226,8.3542,402814.23174207,0
+NYT.US,D,19910731,000000,8.3542,8.44555,8.30818,8.44555,86393.076161527,0
+NYT.US,D,19910801,000000,8.44555,8.49207,8.3542,8.44555,123825.98458338,0
+NYT.US,D,19910802,000000,8.49207,8.49207,8.26226,8.30818,142978.0561171,0
+NYT.US,D,19910805,000000,8.26226,8.30818,8.20699,8.26226,124043.29022246,0
+NYT.US,D,19910806,000000,8.26226,8.49207,8.26226,8.40012,177796.25455754,0
+NYT.US,D,19910807,000000,8.44555,8.44555,8.30818,8.3542,172356.57126801,0
+NYT.US,D,19910808,000000,8.30818,8.44555,8.26226,8.40012,127745.53444394,0
+NYT.US,D,19910809,000000,8.40012,8.44555,8.30818,8.40012,277028.47222842,0
+NYT.US,D,19910812,000000,8.40012,8.40012,8.26226,8.3542,76603.255911768,0
+NYT.US,D,19910813,000000,8.40012,8.44555,8.20699,8.30818,158646.19511306,0
+NYT.US,D,19910814,000000,8.30818,8.3542,8.16087,8.30818,586268.48127286,0
+NYT.US,D,19910815,000000,8.26226,8.54693,8.20699,8.54693,184323.47208713,0
+NYT.US,D,19910816,000000,8.63888,8.63888,8.16087,8.30818,183234.93180245,0
+NYT.US,D,19910819,000000,8.11535,8.26226,7.92231,8.20699,280299.12330559,0
+NYT.US,D,19910820,000000,8.26226,8.26226,8.06912,8.20699,166481.27065568,0
+NYT.US,D,19910821,000000,8.30818,8.49207,8.20699,8.49207,89876.002654659,0
+NYT.US,D,19910822,000000,8.54693,8.63888,8.40012,8.54693,178879.7646191,0
+NYT.US,D,19910823,000000,8.49207,8.59276,8.26226,8.40012,220448.52249597,0
+NYT.US,D,19910826,000000,8.40012,8.44555,8.3542,8.40012,97056.143146133,0
+NYT.US,D,19910827,000000,8.49207,8.49207,8.26226,8.30818,194117.31651539,0
+NYT.US,D,19910828,000000,8.30818,8.40012,8.11535,8.40012,444163.6718906,0
+NYT.US,D,19910829,000000,8.49207,8.59276,8.44555,8.59276,113602.55910007,0
+NYT.US,D,19910830,000000,8.50101,8.50101,8.40927,8.50101,70289.319842763,0
+NYT.US,D,19910903,000000,8.45499,8.54693,8.30818,8.3542,109028.07418838,0
+NYT.US,D,19910904,000000,8.30818,8.3542,8.17011,8.26226,325344.77140783,0
+NYT.US,D,19910905,000000,8.26226,8.3542,8.17011,8.30818,218709.07133865,0
+NYT.US,D,19910906,000000,8.30818,8.3542,8.26226,8.3542,435892.97902519,0
+NYT.US,D,19910909,000000,8.30818,8.40927,8.30818,8.3542,203037.91420881,0
+NYT.US,D,19910910,000000,8.3542,8.40927,8.26226,8.30818,238727.34729484,0
+NYT.US,D,19910911,000000,8.21603,8.3542,8.21603,8.3542,350149.80769167,0
+NYT.US,D,19910912,000000,8.30818,8.3542,8.26226,8.26226,245257.58295831,0
+NYT.US,D,19910913,000000,8.30818,8.40927,8.21603,8.3542,248305.89817327,0
+NYT.US,D,19910916,000000,8.30818,8.40927,8.26226,8.3542,162562.72683975,0
+NYT.US,D,19910917,000000,8.30818,8.54693,8.30818,8.50101,179103.10652594,0
+NYT.US,D,19910918,000000,8.40927,8.59276,8.40927,8.59276,205431.29437263,0
+NYT.US,D,19910919,000000,8.59276,8.78619,8.59276,8.59276,208476.59145372,0
+NYT.US,D,19910920,000000,8.64793,8.64793,8.45499,8.54693,182799.31447965,0
+NYT.US,D,19910923,000000,8.50101,8.54693,8.40927,8.45499,75515.721671711,0
+NYT.US,D,19910924,000000,8.50101,8.59276,8.45499,8.54693,183670.54912525,0
+NYT.US,D,19910925,000000,8.54693,8.54693,8.3542,8.50101,186064.93533369,0
+NYT.US,D,19910926,000000,8.50101,8.50101,8.40927,8.45499,140799.96950311,0
+NYT.US,D,19910927,000000,8.45499,8.50101,8.40927,8.45499,189760.13724278,0
+NYT.US,D,19910930,000000,8.45499,8.54693,8.40927,8.54693,332740.20544914,0
+NYT.US,D,19911001,000000,8.45499,8.50101,8.3542,8.45499,418697.66428787,0
+NYT.US,D,19911002,000000,8.45499,8.45499,8.30818,8.45499,345361.03527478,0
+NYT.US,D,19911003,000000,8.3542,8.50101,8.30818,8.40927,188459.32154215,0
+NYT.US,D,19911004,000000,8.40927,8.40927,8.21603,8.21603,408905.83194886,0
+NYT.US,D,19911007,000000,8.11535,8.17011,7.6925,7.87579,260708.41631519,0
+NYT.US,D,19911008,000000,7.82997,7.87579,7.45325,7.59122,309020.69131611,0
+NYT.US,D,19911009,000000,7.49937,7.78425,7.49937,7.6925,492478.96502539,0
+NYT.US,D,19911010,000000,7.78425,7.82997,7.49937,7.59122,76383.938183431,0
+NYT.US,D,19911011,000000,7.59122,7.6925,7.54509,7.6925,37648.201971687,0
+NYT.US,D,19911014,000000,7.6925,8.0232,7.63714,7.87579,105978.7529288,0
+NYT.US,D,19911015,000000,7.82997,8.17011,7.73843,8.0232,206303.53506286,0
+NYT.US,D,19911016,000000,7.93146,7.97728,7.54509,7.63714,300532.69281161,0
+NYT.US,D,19911017,000000,7.54509,7.63714,7.35255,7.63714,355155.88574766,0
+NYT.US,D,19911018,000000,7.59122,7.6925,7.59122,7.6925,250916.58397617,0
+NYT.US,D,19911021,000000,7.6925,7.6925,7.45325,7.54509,451345.82447133,0
+NYT.US,D,19911022,000000,7.45325,7.49937,7.2145,7.26042,821515.92020845,0
+NYT.US,D,19911023,000000,7.35255,7.35255,6.97553,7.26042,272464.04776298,0
+NYT.US,D,19911024,000000,7.26042,7.49937,7.26042,7.45325,253308.95809538,0
+NYT.US,D,19911025,000000,7.49937,7.54509,7.30634,7.39847,577345.87149019,0
+NYT.US,D,19911028,000000,7.39847,7.59122,7.30634,7.54509,640675.37461445,0
+NYT.US,D,19911029,000000,7.49937,7.59122,7.26042,7.54509,250916.58397617,0
+NYT.US,D,19911030,000000,7.49937,7.59122,7.45325,7.45325,428712.83853372,0
+NYT.US,D,19911031,000000,7.45325,7.59122,7.30634,7.39847,172572.87086247,0
+NYT.US,D,19911101,000000,7.39847,7.54509,7.39847,7.39847,231112.5955252,0
+NYT.US,D,19911104,000000,7.39847,7.49937,7.35255,7.45325,149285.95591836,0
+NYT.US,D,19911105,000000,7.39847,7.82997,7.39847,7.78425,338178.88269405,0
+NYT.US,D,19911106,000000,7.82997,7.93146,7.45325,7.54509,324468.50653911,0
+NYT.US,D,19911107,000000,7.63714,7.6925,7.54509,7.6925,154072.716246,0
+NYT.US,D,19911108,000000,7.73843,7.87579,7.63714,7.6925,185848.63573924,0
+NYT.US,D,19911111,000000,7.73843,7.82997,7.63714,7.73843,197598.23091927,0
+NYT.US,D,19911112,000000,7.73843,7.87579,7.6925,7.82997,135360.28621358,0
+NYT.US,D,19911113,000000,7.73843,7.78425,7.59122,7.63714,172356.57126801,0
+NYT.US,D,19911114,000000,7.63714,7.63714,7.39847,7.39847,129051.3803677,0
+NYT.US,D,19911115,000000,7.39847,7.54509,7.39847,7.45325,266150.11169397,0
+NYT.US,D,19911118,000000,7.49937,7.49937,6.97553,7.30634,280948.02208897,0
+NYT.US,D,19911119,000000,7.2145,7.30634,7.1132,7.30634,253746.58750742,0
+NYT.US,D,19911120,000000,7.26042,7.35255,7.1132,7.15932,619348.23460061,0
+NYT.US,D,19911121,000000,7.15932,7.30634,7.15932,7.30634,199555.9937603,0
+NYT.US,D,19911122,000000,7.2145,7.26042,7.1132,7.15932,131227.45489244,0
+NYT.US,D,19911125,000000,7.2145,7.26042,7.15932,7.2145,281381.62732252,0
+NYT.US,D,19911126,000000,7.26042,7.30634,7.15932,7.26042,260054.48730868,0
+NYT.US,D,19911127,000000,7.26042,7.45325,7.1132,7.39847,389323.17331547,0
+NYT.US,D,19911129,000000,7.39847,7.39847,7.35255,7.35255,46570.811754353,0
+NYT.US,D,19911202,000000,7.31538,7.45325,7.26042,7.36141,221320.76318619,0
+NYT.US,D,19911203,000000,7.31538,7.45325,7.26042,7.45325,171483.32453317,0
+NYT.US,D,19911204,000000,7.50841,7.50841,7.36141,7.45325,176708.72031748,0
+NYT.US,D,19911205,000000,7.45325,7.45325,7.26042,7.31538,288779.07345307,0
+NYT.US,D,19911206,000000,7.26042,7.60036,7.2145,7.55434,184323.47208713,0
+NYT.US,D,19911209,000000,7.55434,7.74727,7.50841,7.55434,368647.95021889,0
+NYT.US,D,19911210,000000,7.45325,7.60036,7.36141,7.50841,122738.45034332,0
+NYT.US,D,19911211,000000,7.40753,7.50841,7.36141,7.45325,124695.20713972,0
+NYT.US,D,19911212,000000,7.45325,7.64638,7.36141,7.60036,344927.43004122,0
+NYT.US,D,19911213,000000,7.60036,8.2713,7.60036,8.07827,403249.84906487,0
+NYT.US,D,19911216,000000,8.03225,8.03225,7.70125,7.74727,205649.60605634,0
+NYT.US,D,19911217,000000,7.64638,7.88514,7.50841,7.79349,268544.49790242,0
+NYT.US,D,19911218,000000,7.83951,7.9403,7.70125,7.79349,264192.34885295,0
+NYT.US,D,19911219,000000,7.79349,7.83951,7.55434,7.70125,83999.695997703,0
+NYT.US,D,19911220,000000,7.9403,8.2713,7.70125,8.2713,518805.14078284,0
+NYT.US,D,19911223,000000,8.17955,8.32627,7.79349,7.98652,196509.69063459,0
+NYT.US,D,19911224,000000,7.98652,8.2713,7.98652,8.22508,703346.92455368,0
+NYT.US,D,19911226,000000,8.32627,8.3724,8.13343,8.2713,122738.45034332,0
+NYT.US,D,19911227,000000,8.32627,8.32627,8.22508,8.32627,126653.97602537,0
+NYT.US,D,19911230,000000,8.22508,8.80428,8.17955,8.80428,356680.04335514,0
+NYT.US,D,19911231,000000,8.80428,9.14681,8.75856,9.09026,339271.44715723,0
+NYT.US,D,19920102,000000,8.99731,8.99731,8.7031,8.99731,191721.92426232,0
+NYT.US,D,19920103,000000,9.18886,9.81666,9.18886,9.77293,712922.45729823,0
+NYT.US,D,19920106,000000,9.66855,9.77293,9.57314,9.62184,587140.72196308,0
+NYT.US,D,19920107,000000,9.47771,9.57314,9.2807,9.4297,392586.78208026,0
+NYT.US,D,19920108,000000,9.32771,9.51846,9.32771,9.38249,381270.79213378,0
+NYT.US,D,19920109,000000,9.38249,9.38249,8.95179,9.23537,282035.55632902,0
+NYT.US,D,19920110,000000,9.32771,9.4297,9.18886,9.4297,177796.25455754,0
+NYT.US,D,19920113,000000,9.38249,9.38249,9.14681,9.32771,193899.00483168,0
+NYT.US,D,19920114,000000,9.38249,9.51846,9.18886,9.47771,289000.40327067,0
+NYT.US,D,19920115,000000,9.57314,9.8594,9.4297,9.81666,1130752.911119,0
+NYT.US,D,19920116,000000,9.71727,10.0075,9.66855,10.0075,686155.63399486,0
+NYT.US,D,19920117,000000,10.0572,10.0572,9.77293,10.0075,348409.35048973,0
+NYT.US,D,19920120,000000,10.0572,10.7242,9.90512,10.6784,887019.48576818,0
+NYT.US,D,19920121,000000,11.0661,11.256,10.4399,10.586,838709.22285651,0
+NYT.US,D,19920122,000000,10.3932,10.5323,10.2461,10.4896,334268.38723512,0
+NYT.US,D,19920123,000000,10.2928,10.5323,10.2928,10.4399,276817.20285708,0
+NYT.US,D,19920124,000000,10.3932,10.4399,10.2928,10.3375,332305.59417097,0
+NYT.US,D,19920127,000000,10.3375,10.4399,10.2461,10.4399,178449.17751942,0
+NYT.US,D,19920128,000000,10.4399,10.4399,10.2928,10.3932,181710.77419497,0
+NYT.US,D,19920129,000000,10.3375,10.586,10.2013,10.4399,488990.00226451,0
+NYT.US,D,19920130,000000,10.3375,10.5323,10.3375,10.5323,295746.93852859,0
+NYT.US,D,19920131,000000,10.4399,10.5323,10.3375,10.5323,288128.16258044,0
+NYT.US,D,19920203,000000,10.3932,10.3932,10.2461,10.2461,336444.46175987,0
+NYT.US,D,19920204,000000,10.2013,10.6327,10.2013,10.4896,285950.07596645,0
+NYT.US,D,19920205,000000,10.4896,10.8723,10.3932,10.8276,332089.29457651,0
+NYT.US,D,19920206,000000,10.7808,10.8276,10.6784,10.7808,651553.73514888,0
+NYT.US,D,19920207,000000,10.6784,10.7242,10.4896,10.6784,320116.35748963,0
+NYT.US,D,19920210,000000,10.7242,10.7808,10.586,10.7808,569074.17258016,0
+NYT.US,D,19920211,000000,10.6784,10.918,10.6327,10.7808,614778.77991204,0
+NYT.US,D,19920212,000000,10.7242,10.8723,10.7242,10.8276,498569.55918756,0
+NYT.US,D,19920213,000000,10.7242,10.7808,10.6784,10.7242,381705.40341194,0
+NYT.US,D,19920214,000000,10.6327,10.7808,10.6327,10.7242,287694.55734689,0
+NYT.US,D,19920218,000000,10.7808,10.918,10.7808,10.8723,415216.74988399,0
+NYT.US,D,19920219,000000,10.7808,11.0661,10.7808,10.918,288128.16258044,0
+NYT.US,D,19920220,000000,10.9618,11.0661,10.8723,11.0184,227844.9625819,0
+NYT.US,D,19920221,000000,11.0661,11.1586,10.8723,10.918,231764.51244246,0
+NYT.US,D,19920224,000000,10.8723,11.1586,10.8723,11.1586,339049.11129502,0
+NYT.US,D,19920225,000000,10.9618,11.0661,10.7808,10.918,353199.12895125,0
+NYT.US,D,19920226,000000,10.7242,10.8276,10.6327,10.7242,164081.85422411,0
+NYT.US,D,19920227,000000,10.6327,10.8276,10.6327,10.7808,303580.00198195,0
+NYT.US,D,19920228,000000,10.6884,10.926,10.6884,10.8802,246347.12928762,0
+NYT.US,D,19920302,000000,11.0184,11.1218,11.0184,11.076,465921.39900411,0
+NYT.US,D,19920303,000000,10.9717,11.1218,10.926,10.926,129263.65578366,0
+NYT.US,D,19920304,000000,10.8802,10.926,10.6327,10.8276,268104.85640112,0
+NYT.US,D,19920305,000000,10.8276,11.3574,10.8276,11.2659,450912.21923778,0
+NYT.US,D,19920306,000000,11.2659,11.5532,11.1685,11.1685,776468.26001694,0
+NYT.US,D,19920309,000000,11.2659,11.3126,11.1685,11.2659,403249.84906487,0
+NYT.US,D,19920310,000000,11.3574,11.6088,11.2659,11.2659,394106.91550924,0
+NYT.US,D,19920311,000000,11.2659,11.2659,10.9717,11.1685,412171.45280291,0
+NYT.US,D,19920312,000000,11.076,11.3126,11.0184,11.2212,387577.6858904,0
+NYT.US,D,19920313,000000,11.1685,11.3574,11.1685,11.3574,232853.05272714,0
+NYT.US,D,19920316,000000,11.2659,11.5532,11.2659,11.5532,194333.61610985,0
+NYT.US,D,19920317,000000,11.5532,11.9925,11.5532,11.8464,441987.59736586,0
+NYT.US,D,19920318,000000,11.8464,11.8911,11.6536,11.7002,774511.50322054,0
+NYT.US,D,19920319,000000,11.6536,11.9378,11.6536,11.9378,566463.48677725,0
+NYT.US,D,19920320,000000,11.8911,12.4259,11.8464,12.4259,784737.94683773,0
+NYT.US,D,19920323,000000,12.3354,12.3354,12.085,12.3354,726633.83949779,0
+NYT.US,D,19920324,000000,12.2321,12.4259,12.2321,12.3354,603897.40124373,0
+NYT.US,D,19920325,000000,12.2321,12.2321,11.9378,11.9378,319906.09416292,0
+NYT.US,D,19920326,000000,11.9378,11.9925,11.7002,11.8911,242432.60965019,0
+NYT.US,D,19920327,000000,11.8911,11.8911,11.5074,11.6088,195422.15639454,0
+NYT.US,D,19920330,000000,11.7002,11.8464,11.7002,11.7002,162127.10951695,0
+NYT.US,D,19920331,000000,11.6088,11.747,11.5074,11.747,153202.48764503,0
+NYT.US,D,19920401,000000,11.7002,11.8464,11.6088,11.747,712269.53433634,0
+NYT.US,D,19920402,000000,11.747,11.8006,11.6536,11.747,435242.06815256,0
+NYT.US,D,19920403,000000,11.7002,11.7002,11.2212,11.2659,421961.27305267,0
+NYT.US,D,19920406,000000,11.2212,11.3126,11.0184,11.2212,306843.61074674,0
+NYT.US,D,19920407,000000,11.1685,11.1685,10.4975,10.4975,497042.38344621,0
+NYT.US,D,19920408,000000,10.4399,10.586,10.0572,10.3475,358200.17678412,0
+NYT.US,D,19920409,000000,10.4399,11.0184,10.3932,10.9717,358639.81828541,0
+NYT.US,D,19920410,000000,11.1218,11.2212,10.9717,11.0184,331870.98289279,0
+NYT.US,D,19920413,000000,11.1685,11.2212,11.076,11.1218,164736.78927523,0
+NYT.US,D,19920414,000000,11.3126,11.3126,11.0184,11.2212,371042.33642734,0
+NYT.US,D,19920415,000000,11.414,11.9925,11.414,11.9378,566032.89967758,0
+NYT.US,D,19920416,000000,11.8911,12.2321,11.8006,12.1883,642849.43704993,0
+NYT.US,D,19920420,000000,12.085,12.085,11.8006,11.9925,246783.75265503,0
+NYT.US,D,19920421,000000,11.8911,12.0392,11.8911,11.8911,233940.58696719,0
+NYT.US,D,19920422,000000,11.8006,12.1287,11.8006,11.9378,122953.74389316,0
+NYT.US,D,19920423,000000,11.9378,12.2321,11.8911,12.2321,386926.77501777,0
+NYT.US,D,19920424,000000,12.1287,12.1883,11.8911,11.8911,412606.06408108,0
+NYT.US,D,19920427,000000,11.8006,11.8464,11.5074,11.6536,101410.30428486,0
+NYT.US,D,19920428,000000,11.747,11.8464,11.6536,11.8464,235684.06230301,0
+NYT.US,D,19920429,000000,11.8464,12.085,11.7002,12.0392,237201.17759811,0
+NYT.US,D,19920430,000000,12.1287,12.1883,11.9925,12.1883,182799.31447965,0
+NYT.US,D,19920501,000000,12.2788,12.3812,11.9925,12.1287,710097.48399011,0
+NYT.US,D,19920504,000000,12.1883,12.3354,12.0392,12.085,129263.65578366,0
+NYT.US,D,19920505,000000,12.1287,12.1287,11.8006,11.8006,242210.27378797,0
+NYT.US,D,19920506,000000,11.8006,12.1883,11.8006,11.9925,228718.20931674,0
+NYT.US,D,19920507,000000,11.8006,11.8911,11.5532,11.7002,379306.99302499,0
+NYT.US,D,19920508,000000,11.6088,11.7002,11.3126,11.3574,135142.98057449,0
+NYT.US,D,19920511,000000,11.2659,11.8006,11.2659,11.5532,229152.82059492,0
+NYT.US,D,19920512,000000,11.3574,11.4608,10.9717,11.2212,270064.6313314,0
+NYT.US,D,19920513,000000,11.2659,11.3574,11.1218,11.3126,212179.84171981,0
+NYT.US,D,19920514,000000,11.2659,11.3574,11.1685,11.2212,338400.21251164,0
+NYT.US,D,19920515,000000,11.0184,11.1218,10.7341,10.926,424140.36571128,0
+NYT.US,D,19920518,000000,11.0184,11.414,11.0184,11.2659,68116.263451901,0
+NYT.US,D,19920519,000000,11.3574,11.6536,11.2659,11.6536,79434.265487641,0
+NYT.US,D,19920520,000000,11.747,11.747,11.4608,11.5074,127524.20462634,0
+NYT.US,D,19920521,000000,11.6088,11.6536,11.414,11.5074,158646.19511306,0
+NYT.US,D,19920522,000000,11.5074,11.5532,11.3574,11.3574,98148.707609316,0
+NYT.US,D,19920526,000000,11.3126,11.3126,10.9717,11.1685,189760.13724278,0
+NYT.US,D,19920527,000000,11.2659,11.4608,11.2659,11.2659,83348.78512507,0
+NYT.US,D,19920528,000000,11.3574,11.7002,11.2212,11.7002,114251.45788345,0
+NYT.US,D,19920529,000000,11.8006,11.9468,11.6536,11.755,166258.93479346,0
+NYT.US,D,19920601,000000,11.8554,12.3901,11.8006,12.242,702041.07862992,0
+NYT.US,D,19920602,000000,12.242,12.242,12.0482,12.1386,133398.49919405,0
+NYT.US,D,19920603,000000,12.242,12.3354,12.0949,12.242,190199.77874409,0
+NYT.US,D,19920604,000000,12.1963,12.242,12.1386,12.1386,101845.92160766,0
+NYT.US,D,19920605,000000,12.0482,12.1963,11.9468,12.1963,55276.115897931,0
+NYT.US,D,19920608,000000,12.1386,12.1963,11.9925,12.1963,72467.406456752,0
+NYT.US,D,19920609,000000,12.1963,12.1963,11.8006,11.8554,130572.51984131,0
+NYT.US,D,19920610,000000,11.755,11.755,11.3126,11.414,181931.09796793,0
+NYT.US,D,19920611,000000,11.414,11.6088,11.3662,11.6088,73119.323374011,0
+NYT.US,D,19920612,000000,11.8554,11.8554,11.5631,11.6088,58759.042391063,0
+NYT.US,D,19920615,000000,11.5631,11.755,11.5174,11.7092,45046.654146872,0
+NYT.US,D,19920616,000000,11.6536,11.6536,11.4608,11.5631,112508.98859226,0
+NYT.US,D,19920617,000000,11.5174,11.755,11.4608,11.5174,152112.94131573,0
+NYT.US,D,19920618,000000,11.414,11.414,10.926,10.9717,154072.716246,0
+NYT.US,D,19920619,000000,10.7808,11.0274,10.6884,11.0274,311196.76584084,0
+NYT.US,D,19920622,000000,10.9717,11.0274,10.8375,10.9717,113379.21719323,0
+NYT.US,D,19920623,000000,10.926,11.2212,10.8802,11.0274,114251.45788345,0
+NYT.US,D,19920624,000000,11.076,11.1774,10.9717,11.076,57669.496061756,0
+NYT.US,D,19920625,000000,11.1774,11.2659,11.1218,11.1218,189107.2142809,0
+NYT.US,D,19920626,000000,11.1218,11.1218,10.8375,10.8375,34164.26943393,0
+NYT.US,D,19920629,000000,10.7808,10.9717,10.6327,10.926,162346.42724528,0
+NYT.US,D,19920630,000000,10.8375,10.9717,10.7341,10.8802,123391.37330521,0
+NYT.US,D,19920701,000000,10.9717,11.4608,10.9717,11.4608,334268.38723512,0
+NYT.US,D,19920702,000000,11.5631,11.5631,11.3662,11.4608,151248.74898251,0
+NYT.US,D,19920706,000000,11.5174,11.5174,11.2212,11.414,125345.11196773,0
+NYT.US,D,19920707,000000,11.4608,11.4608,11.1218,11.1774,70726.949254811,0
+NYT.US,D,19920708,000000,10.9717,11.0274,10.586,10.7341,168872.63873025,0
+NYT.US,D,19920709,000000,10.7341,10.8375,10.6327,10.8375,234156.88656166,0
+NYT.US,D,19920710,000000,10.8375,10.8802,10.6327,10.7341,135360.28621358,0
+NYT.US,D,19920713,000000,10.6327,10.926,10.6327,10.8802,89007.786142939,0
+NYT.US,D,19920714,000000,10.8802,10.926,10.8375,10.8375,153423.81746262,0
+NYT.US,D,19920715,000000,10.8375,10.8802,10.7808,10.8802,47006.42907715,0
+NYT.US,D,19920716,000000,10.7808,10.9717,10.7808,10.8802,190636.40211151,0
+NYT.US,D,19920717,000000,10.926,10.926,10.5423,10.6884,216751.30849762,0
+NYT.US,D,19920720,000000,10.5423,10.6884,10.3932,10.6884,93356.91705854,0
+NYT.US,D,19920721,000000,10.7341,10.926,10.6884,10.8802,575820.70783809,0
+NYT.US,D,19920722,000000,10.8375,10.8375,10.6884,10.7341,203037.91420881,0
+NYT.US,D,19920723,000000,10.6884,10.926,10.6327,10.8802,70289.319842763,0
+NYT.US,D,19920724,000000,10.7808,10.8802,10.6884,10.7808,57669.496061756,0
+NYT.US,D,19920727,000000,10.7341,10.7808,10.6884,10.7808,149720.56719653,0
+NYT.US,D,19920728,000000,10.7808,10.9717,10.7341,10.926,152548.55863853,0
+NYT.US,D,19920729,000000,10.926,11.0274,10.7341,10.8375,159733.72935312,0
+NYT.US,D,19920730,000000,10.7808,10.9717,10.7808,10.8375,421095.0686302,0
+NYT.US,D,19920731,000000,10.8375,10.8375,10.6884,10.7808,118605.61902218,0
+NYT.US,D,19920803,000000,10.7341,10.9717,10.7341,10.926,72248.088728415,0
+NYT.US,D,19920804,000000,10.8802,11.076,10.8802,11.076,117950.68397105,0
+NYT.US,D,19920805,000000,11.076,11.1218,11.0274,11.076,103151.76753143,0
+NYT.US,D,19920806,000000,11.076,11.2659,11.076,11.1218,45482.27146967,0
+NYT.US,D,19920807,000000,11.1774,11.3662,11.1774,11.3662,135142.98057449,0
+NYT.US,D,19920810,000000,11.2659,11.3126,11.1774,11.2659,64415.025275057,0
+NYT.US,D,19920811,000000,11.2659,11.3126,11.2212,11.3126,131439.7303084,0
+NYT.US,D,19920812,000000,11.3126,11.3126,11.1774,11.2212,64415.025275057,0
+NYT.US,D,19920813,000000,11.1774,11.414,11.1774,11.3662,140799.96950311,0
+NYT.US,D,19920814,000000,11.3126,11.5631,11.2659,11.4608,152989.20618445,0
+NYT.US,D,19920817,000000,11.3662,11.414,11.3126,11.3126,54842.510664384,0
+NYT.US,D,19920818,000000,11.3126,11.414,11.2659,11.3662,43086.879216595,0
+NYT.US,D,19920819,000000,11.3662,11.3662,10.926,10.926,105108.52432782,0
+NYT.US,D,19920820,000000,10.8802,11.0274,10.8375,10.9717,244824.98376939,0
+NYT.US,D,19920821,000000,11.0274,11.0274,10.6327,10.7341,245481.93090978,0
+NYT.US,D,19920824,000000,10.6884,10.6884,10.3932,10.4399,99238.253938623,0
+NYT.US,D,19920825,000000,10.4399,10.586,10.3932,10.4975,187371.78730209,0
+NYT.US,D,19920826,000000,10.4975,10.4975,10.3475,10.4399,132310.964954,0
+NYT.US,D,19920827,000000,10.4975,10.4975,10.3475,10.3932,151461.02439847,0
+NYT.US,D,19920828,000000,10.3932,10.4399,10.3475,10.4399,106415.37629622,0
+NYT.US,D,19920831,000000,10.4498,10.4975,10.2013,10.2013,131439.7303084,0
+NYT.US,D,19920901,000000,10.256,10.3007,9.77293,10.256,240687.12222512,0
+NYT.US,D,19920902,000000,10.256,10.3475,10.1566,10.3475,102719.16834251,0
+NYT.US,D,19920903,000000,10.3007,10.4975,10.3007,10.4975,133183.20564422,0
+NYT.US,D,19920904,000000,10.4021,10.4975,10.3475,10.4498,18280.836888128,0
+NYT.US,D,19920908,000000,10.4498,10.4498,10.2013,10.256,235684.06230301,0
+NYT.US,D,19920909,000000,10.2013,10.256,10.1089,10.1089,181496.48668976,0
+NYT.US,D,19920910,000000,10.1089,10.1089,9.91408,10.0572,448079.19757265,0
+NYT.US,D,19920911,000000,10.0075,10.4021,10.0075,10.4021,182585.02697445,0
+NYT.US,D,19920914,000000,10.4975,11.1844,10.4498,11.1844,407384.69247526,0
+NYT.US,D,19920915,000000,11.1317,11.1317,10.596,10.596,273330.25218545,0
+NYT.US,D,19920916,000000,10.6407,10.7898,10.5522,10.6407,174312.32201978,0
+NYT.US,D,19920917,000000,10.596,11.0363,10.5522,10.9816,249393.43241332,0
+NYT.US,D,19920918,000000,11.1317,11.1317,10.9339,10.9816,235684.06230301,0
+NYT.US,D,19920921,000000,10.8902,10.8902,10.744,10.7898,75079.098304289,0
+NYT.US,D,19920922,000000,10.8375,11.0363,10.8375,10.8902,392586.78208026,0
+NYT.US,D,19920923,000000,10.8902,10.9339,10.7898,10.8902,104241.31386074,0
+NYT.US,D,19920924,000000,10.7898,10.9339,10.7898,10.8902,195856.76767271,0
+NYT.US,D,19920925,000000,10.8375,10.9339,10.8375,10.8902,63545.802718712,0
+NYT.US,D,19920928,000000,10.8902,10.9339,10.8902,10.9339,34164.26943393,0
+NYT.US,D,19920929,000000,10.8375,10.8902,10.744,10.7898,127090.5993928,0
+NYT.US,D,19920930,000000,10.7898,10.9339,10.6974,10.7898,70942.242804647,0
+NYT.US,D,19921001,000000,10.7898,10.8375,10.5522,10.5522,169088.93832471,0
+NYT.US,D,19921002,000000,10.4975,10.5522,10.1566,10.1566,105760.44124508,0
+NYT.US,D,19921005,000000,10.0572,10.0572,9.51846,10.0572,252005.12426086,0
+NYT.US,D,19921006,000000,9.96079,10.0075,9.81666,9.91408,107287.61698644,0
+NYT.US,D,19921007,000000,9.91408,10.0075,9.8594,9.91408,487467.85674628,0
+NYT.US,D,19921008,000000,9.91408,10.1089,9.91408,10.0572,281381.62732252,0
+NYT.US,D,19921009,000000,10.0572,10.0572,9.81666,9.8594,371696.26543384,0
+NYT.US,D,19921012,000000,9.8594,10.0075,9.77293,9.91408,362120.7326893,0
+NYT.US,D,19921013,000000,9.91408,9.91408,9.62184,9.77293,607596.62733132,0
+NYT.US,D,19921014,000000,9.66855,9.91408,9.66855,9.71727,216313.67908557,0
+NYT.US,D,19921015,000000,9.66855,9.81666,9.66855,9.66855,212395.13526964,0
+NYT.US,D,19921016,000000,9.71727,9.81666,9.5632,9.77293,236333.96713102,0
+NYT.US,D,19921019,000000,9.77293,9.8594,9.66855,9.66855,371910.55293906,0
+NYT.US,D,19921020,000000,9.77293,9.96079,9.77293,9.8594,610424.61877331,0
+NYT.US,D,19921021,000000,9.96079,10.0075,9.81666,9.91408,249829.04973612,0
+NYT.US,D,19921022,000000,9.91408,9.91408,9.66855,9.77293,236333.96713102,0
+NYT.US,D,19921023,000000,9.77293,9.77293,9.22563,9.27195,861996.13780062,0
+NYT.US,D,19921026,000000,9.27195,9.51846,9.22563,9.47771,1547715.1484281,0
+NYT.US,D,19921027,000000,9.47771,9.66855,9.47771,9.66855,292260.99390158,0
+NYT.US,D,19921028,000000,9.62184,9.91408,9.62184,9.8594,127958.81590452,0
+NYT.US,D,19921029,000000,9.91408,10.0572,9.81666,10.0572,137100.74341552,0
+NYT.US,D,19921030,000000,10.1566,10.256,10.0572,10.2013,437414.1184988,0
+NYT.US,D,19921102,000000,10.256,10.596,10.2013,10.4498,353413.41645647,0
+NYT.US,D,19921103,000000,10.4498,10.8902,10.4498,10.8375,589530.0779484,0
+NYT.US,D,19921104,000000,10.9339,11.1317,10.9339,10.9339,299011.55333801,0
+NYT.US,D,19921105,000000,10.8375,10.8375,10.596,10.744,483116.71374143,0
+NYT.US,D,19921106,000000,10.7898,10.7898,10.3007,10.4498,208915.22691039,0
+NYT.US,D,19921109,000000,10.5522,10.9816,10.4498,10.9339,182799.31447965,0
+NYT.US,D,19921110,000000,10.8902,10.8902,10.6974,10.7898,75294.391854123,0
+NYT.US,D,19921111,000000,10.7898,10.8902,10.744,10.8902,90962.53085009,0
+NYT.US,D,19921112,000000,10.8375,10.8902,10.7898,10.8375,47440.034310698,0
+NYT.US,D,19921113,000000,10.7898,10.8902,10.7898,10.8902,77906.08370166,0
+NYT.US,D,19921116,000000,10.7898,10.9339,10.744,10.8902,48529.580640005,0
+NYT.US,D,19921117,000000,10.8902,10.9339,10.7898,10.7898,135142.98057449,0
+NYT.US,D,19921118,000000,10.7898,10.8902,10.6407,10.744,566463.48677725,0
+NYT.US,D,19921119,000000,10.7898,10.8375,10.744,10.8375,121211.27460197,0
+NYT.US,D,19921120,000000,10.9816,10.9816,10.8375,10.8902,161258.89300523,0
+NYT.US,D,19921123,000000,10.8375,10.8902,10.744,10.8375,438938.27610627,0
+NYT.US,D,19921124,000000,10.6407,11.086,10.4975,10.9339,311848.68275811,0
+NYT.US,D,19921125,000000,10.9339,11.0363,10.8902,10.8902,79866.864676563,0
+NYT.US,D,19921127,000000,10.9339,11.086,10.9339,11.086,38734.730167118,0
+NYT.US,D,19921130,000000,11.094,11.094,10.9438,10.9896,109462.68546656,0
+NYT.US,D,19921201,000000,10.9896,11.0363,10.744,10.7997,289872.64396088,0
+NYT.US,D,19921202,000000,10.744,10.8464,10.6974,10.8464,30467.055435588,0
+NYT.US,D,19921203,000000,10.8902,10.9438,10.7997,10.7997,301405.93954646,0
+NYT.US,D,19921204,000000,10.7997,10.7997,10.6496,10.744,144282.89599625,0
+NYT.US,D,19921207,000000,10.6496,10.6496,10.256,10.3554,544921.05321357,0
+NYT.US,D,19921208,000000,10.3554,10.3554,10.1566,10.256,375831.10884424,0
+NYT.US,D,19921209,000000,10.256,10.256,10.1566,10.256,480068.39852647,0
+NYT.US,D,19921210,000000,10.2113,10.256,10.1566,10.256,319906.09416292,0
+NYT.US,D,19921211,000000,10.2113,10.5075,10.2113,10.3554,520766.92780237,0
+NYT.US,D,19921214,000000,10.3554,10.3554,10.256,10.3007,549272.19621843,0
+NYT.US,D,19921215,000000,10.3007,10.3554,10.2113,10.256,228935.51495583,0
+NYT.US,D,19921216,000000,10.256,10.3554,10.1566,10.2113,308586.08003794,0
+NYT.US,D,19921217,000000,10.1089,10.256,10.1089,10.2113,125781.73533516,0
+NYT.US,D,19921218,000000,10.4021,10.4021,10.256,10.3554,386057.55246142,0
+NYT.US,D,19921221,000000,10.3007,10.3554,10.1566,10.256,130784.79525727,0
+NYT.US,D,19921222,000000,10.256,10.3007,10.1566,10.1566,185627.30592164,0
+NYT.US,D,19921223,000000,10.256,10.3007,10.1566,10.3007,155596.87385348,0
+NYT.US,D,19921224,000000,10.3554,10.3554,10.1089,10.1566,254180.19274098,0
+NYT.US,D,19921228,000000,10.1566,10.1566,10.0651,10.1566,79647.546948225,0
+NYT.US,D,19921229,000000,10.1089,10.4021,10.1089,10.256,682889.00709619,0
+NYT.US,D,19921230,000000,10.2113,10.5522,10.2113,10.5075,190636.40211151,0
+NYT.US,D,19921231,000000,10.4021,10.6496,10.3554,10.3554,216968.61413671,0
+NYT.US,D,19930104,000000,10.4021,10.5522,10.3554,10.5522,366254.57005506,0
+NYT.US,D,19930105,000000,10.5075,10.5075,10.3007,10.4498,166258.93479346,0
+NYT.US,D,19930106,000000,10.596,10.6496,10.5075,10.6496,242864.20279448,0
+NYT.US,D,19930107,000000,10.5075,10.8464,10.4021,10.7997,351673.96529916,0
+NYT.US,D,19930108,000000,10.6974,10.8902,10.6974,10.744,333391.11632178,0
+NYT.US,D,19930111,000000,10.744,10.7997,10.6974,10.744,138844.21875134,0
+NYT.US,D,19930112,000000,10.6974,10.7997,10.6496,10.744,123825.98458338,0
+NYT.US,D,19930113,000000,10.6974,10.744,10.596,10.6496,39172.359579167,0
+NYT.US,D,19930114,000000,10.596,10.6496,10.4498,10.596,146021.34110893,0
+NYT.US,D,19930115,000000,10.6974,10.744,10.596,10.6974,221537.06278064,0
+NYT.US,D,19930118,000000,10.6974,10.6974,10.5522,10.6496,176057.80944485,0
+NYT.US,D,19930119,000000,10.6496,10.6496,10.5075,10.5522,72904.029824175,0
+NYT.US,D,19930120,000000,10.6974,10.744,10.596,10.596,242864.20279448,0
+NYT.US,D,19930121,000000,10.596,10.6974,10.596,10.6974,157557.65482839,0
+NYT.US,D,19930122,000000,10.6974,10.744,10.6496,10.6974,287040.62834039,0
+NYT.US,D,19930125,000000,10.596,10.7997,10.4021,10.6974,395848.37875581,0
+NYT.US,D,19930126,000000,10.744,11.24,10.596,11.1844,1073738.3501084,0
+NYT.US,D,19930127,000000,11.2848,11.6804,11.2848,11.3862,543834.52501815,0
+NYT.US,D,19930128,000000,11.2848,11.4328,11.24,11.3862,576259.34329476,0
+NYT.US,D,19930129,000000,11.3296,11.5342,11.2848,11.4328,232853.05272714,0
+NYT.US,D,19930201,000000,11.4328,11.4796,11.3296,11.3862,350801.72460894,0
+NYT.US,D,19930202,000000,11.4796,11.6258,11.3862,11.581,174091.99824682,0
+NYT.US,D,19930203,000000,11.6258,11.6804,11.4328,11.4796,526423.91673099,0
+NYT.US,D,19930204,000000,11.5342,11.5342,11.2848,11.3862,706395.23976864,0
+NYT.US,D,19930205,000000,11.4328,11.5342,11.4328,11.4796,386710.4754233,0
+NYT.US,D,19930208,000000,11.4796,11.581,11.3296,11.3296,268760.79749688,0
+NYT.US,D,19930209,000000,11.3296,11.4796,11.24,11.3296,535341.49629052,0
+NYT.US,D,19930210,000000,11.3296,11.4328,11.1844,11.2848,481808.85572841,0
+NYT.US,D,19930211,000000,11.1844,11.3296,11.1844,11.2848,362120.7326893,0
+NYT.US,D,19930212,000000,11.1844,11.4328,11.1406,11.24,542309.36136604,0
+NYT.US,D,19930216,000000,11.1406,11.24,11.1406,11.24,443291.43120038,0
+NYT.US,D,19930217,000000,11.1406,11.1844,11.0363,11.1844,227844.9625819,0
+NYT.US,D,19930218,000000,11.2848,11.4328,11.094,11.094,506619.92828,0
+NYT.US,D,19930219,000000,11.1406,11.24,11.094,11.1406,188240.00381381,0
+NYT.US,D,19930222,000000,11.094,11.2848,11.094,11.1844,217183.90768654,0
+NYT.US,D,19930223,000000,11.1844,11.4328,11.1844,11.2848,718797.75791056,0
+NYT.US,D,19930224,000000,11.2848,11.3862,11.24,11.3296,361684.10932187,0
+NYT.US,D,19930225,000000,11.2938,11.3374,11.1934,11.24,160820.25754856,0
+NYT.US,D,19930226,000000,11.2938,11.3374,11.1934,11.2938,302926.07297544,0
+NYT.US,D,19930301,000000,11.24,11.2938,11.1506,11.1934,199775.31148864,0
+NYT.US,D,19930302,000000,11.1506,11.3862,11.1506,11.3862,310541.83078971,0
+NYT.US,D,19930303,000000,11.3374,11.3862,11.2938,11.3374,183234.93180245,0
+NYT.US,D,19930304,000000,11.3374,11.3862,11.1934,11.2938,169740.85524197,0
+NYT.US,D,19930305,000000,11.2938,11.4886,11.24,11.3374,179971.32303765,0
+NYT.US,D,19930308,000000,11.2938,12.0303,11.2938,11.9279,698996.78759346,0
+NYT.US,D,19930309,000000,12.0303,12.0303,11.7818,11.8822,307059.91034121,0
+NYT.US,D,19930310,000000,11.8364,11.9826,11.7818,11.9279,342749.34342723,0
+NYT.US,D,19930311,000000,11.8822,11.9279,11.8364,11.8822,98584.324932114,0
+NYT.US,D,19930312,000000,11.7818,11.8364,11.5342,11.6356,379530.33493184,0
+NYT.US,D,19930315,000000,11.6356,11.9279,11.591,11.8364,291391.77134523,0
+NYT.US,D,19930316,000000,11.7818,11.8822,11.6904,11.8364,203691.84321531,0
+NYT.US,D,19930317,000000,11.8364,12.0303,11.737,11.8822,124478.90754526,0
+NYT.US,D,19930318,000000,11.9279,12.0303,11.9279,12.0303,174091.99824682,0
+NYT.US,D,19930319,000000,12.0303,12.1287,11.9826,12.0303,365818.95273227,0
+NYT.US,D,19930322,000000,11.9279,12.1287,11.7818,12.0303,233724.28737273,0
+NYT.US,D,19930323,000000,12.0303,12.2321,12.0303,12.2321,162997.33811792,0
+NYT.US,D,19930324,000000,12.1784,12.2788,12.0303,12.1784,290084.91937685,0
+NYT.US,D,19930325,000000,12.1784,12.2788,12.1784,12.2321,173226.79986898,0
+NYT.US,D,19930326,000000,12.2788,12.3265,12.1287,12.1287,323818.6017111,0
+NYT.US,D,19930329,000000,12.1287,12.1784,12.0303,12.085,236986.8900929,0
+NYT.US,D,19930330,000000,12.0303,12.1784,12.0303,12.1287,161472.17446582,0
+NYT.US,D,19930331,000000,12.1784,12.2321,12.085,12.1784,430887.90701384,0
+NYT.US,D,19930401,000000,12.085,12.1784,12.085,12.1784,220011.89912854,0
+NYT.US,D,19930402,000000,12.1287,12.1287,12.0303,12.1287,209132.53254947,0
+NYT.US,D,19930405,000000,12.0303,12.2321,11.9826,12.1784,237859.13078312,0
+NYT.US,D,19930406,000000,12.1287,12.2321,12.085,12.2321,169088.93832471,0
+NYT.US,D,19930407,000000,12.2321,12.3265,12.1784,12.2321,87265.316851748,0
+NYT.US,D,19930408,000000,12.1784,12.2321,12.085,12.1287,165827.34164916,0
+NYT.US,D,19930412,000000,12.1784,12.2321,12.1287,12.1784,259839.19375884,0
+NYT.US,D,19930413,000000,12.085,12.1784,12.0303,12.1287,122302.83302052,0
+NYT.US,D,19930414,000000,12.1287,12.1287,12.0303,12.085,189545.84973758,0
+NYT.US,D,19930415,000000,12.0303,12.1287,11.8822,12.0303,231112.5955252,0
+NYT.US,D,19930416,000000,11.9826,11.9826,11.7818,11.9279,250045.34933058,0
+NYT.US,D,19930419,000000,11.9826,11.9826,11.591,11.6904,348194.0569399,0
+NYT.US,D,19930420,000000,11.737,11.737,11.4886,11.6904,256137.955582,0
+NYT.US,D,19930421,000000,11.8364,12.0303,11.6356,11.737,355372.18534212,0
+NYT.US,D,19930422,000000,11.6904,11.737,11.4886,11.5342,576041.03161105,0
+NYT.US,D,19930423,000000,11.5342,11.591,11.4428,11.4886,322294.44410362,0
+NYT.US,D,19930426,000000,11.4428,11.591,11.3374,11.591,471580.40002197,0
+NYT.US,D,19930427,000000,11.4886,11.591,11.4428,11.591,169526.56773676,0
+NYT.US,D,19930428,000000,11.6356,11.6356,11.2938,11.4428,186280.22888354,0
+NYT.US,D,19930429,000000,11.4428,11.4886,11.3862,11.4428,161039.5752769,0
+NYT.US,D,19930430,000000,11.4428,11.5342,11.1934,11.3374,191940.23594603,0
+NYT.US,D,19930503,000000,11.2938,11.3862,11.24,11.3862,158210.57779027,0
+NYT.US,D,19930504,000000,11.4428,11.4428,11.24,11.2938,231328.89511965,0
+NYT.US,D,19930505,000000,11.1934,11.3374,11.1506,11.2938,121431.59837493,0
+NYT.US,D,19930506,000000,11.24,11.3862,11.1934,11.24,108593.46291021,0
+NYT.US,D,19930507,000000,11.24,11.3862,11.1506,11.24,99450.529354583,0
+NYT.US,D,19930510,000000,11.3862,11.4886,11.24,11.2938,430666.57719624,0
+NYT.US,D,19930511,000000,11.3374,11.4886,11.2938,11.3862,117298.76705379,0
+NYT.US,D,19930512,000000,11.4886,11.4886,11.2938,11.3862,101410.30428486,0
+NYT.US,D,19930513,000000,11.3374,11.4428,11.1934,11.24,434585.12101217,0
+NYT.US,D,19930514,000000,11.1934,11.1934,10.9001,10.9896,210439.38451787,0
+NYT.US,D,19930517,000000,10.9438,10.9896,10.7997,10.9896,108154.82745354,0
+NYT.US,D,19930518,000000,11.0462,11.0462,10.6974,10.9438,93796.558559839,0
+NYT.US,D,19930519,000000,10.9001,11.1506,10.6974,11.1506,228286.61617245,0
+NYT.US,D,19930520,000000,11.1934,11.1934,10.9438,11.094,742954.90145565,0
+NYT.US,D,19930521,000000,11.1506,11.2938,10.9438,11.1506,193678.68105872,0
+NYT.US,D,19930524,000000,11.1934,11.3862,11.1934,11.3374,208476.59145372,0
+NYT.US,D,19930525,000000,11.4428,11.591,11.3862,11.3862,163430.94335147,0
+NYT.US,D,19930526,000000,11.3374,11.4886,11.24,11.4428,73992.570108857,0
+NYT.US,D,19930527,000000,11.4975,11.5442,11.3962,11.4975,135360.28621358,0
+NYT.US,D,19930528,000000,11.5998,11.5998,11.4428,11.4428,92055.095313273,0
+NYT.US,D,19930601,000000,11.4428,11.5998,11.4428,11.4428,269196.41481968,0
+NYT.US,D,19930602,000000,11.3962,11.3962,11.1506,11.247,112291.68295317,0
+NYT.US,D,19930603,000000,11.1934,11.3962,11.1934,11.3962,404336.3772603,0
+NYT.US,D,19930604,000000,11.3474,11.3474,11.1029,11.1506,79866.864676563,0
+NYT.US,D,19930607,000000,11.0462,11.1506,10.8554,11.1029,406294.14010133,0
+NYT.US,D,19930608,000000,11.1029,11.1029,10.7997,10.9995,187154.481663,0
+NYT.US,D,19930609,000000,10.9001,10.9438,10.754,10.9001,212833.77072631,0
+NYT.US,D,19930610,000000,10.9001,10.9001,10.4598,10.6496,483116.71374143,0
+NYT.US,D,19930611,000000,10.6049,10.6049,9.36529,9.66061,905298.31056706,0
+NYT.US,D,19930614,000000,9.66061,9.71727,9.36529,9.46876,480505.0218939,0
+NYT.US,D,19930615,000000,9.36529,9.36529,9.11838,9.36529,563853.80701896,0
+NYT.US,D,19930616,000000,9.50952,9.50952,9.31777,9.46876,835442.59595785,0
+NYT.US,D,19930617,000000,9.46876,9.46876,9.36529,9.46876,687896.0911968,0
+NYT.US,D,19930618,000000,9.46876,9.46876,9.36529,9.41111,571252.25919414,0
+NYT.US,D,19930621,000000,9.41111,9.41111,9.31777,9.36529,195643.48621212,0
+NYT.US,D,19930622,000000,9.50952,9.66061,9.36529,9.46876,880488.24406009,0
+NYT.US,D,19930623,000000,9.50952,9.5632,9.46876,9.5632,1351417.7332095,0
+NYT.US,D,19930624,000000,9.50952,9.5632,9.50952,9.50952,1130318.2998408,0
+NYT.US,D,19930625,000000,9.50952,9.50952,9.46876,9.50952,262014.26223896,0
+NYT.US,D,19930628,000000,9.61289,9.71727,9.5632,9.61289,656776.11279933,0
+NYT.US,D,19930629,000000,9.66061,9.66061,9.5632,9.61289,731639.91755378,0
+NYT.US,D,19930630,000000,9.5632,9.80871,9.5632,9.66061,864822.11715338,0
+NYT.US,D,19930701,000000,9.66061,9.66061,9.61289,9.61289,328173.76889446,0
+NYT.US,D,19930702,000000,9.61289,9.71727,9.61289,9.71727,1628671.5594339,0
+NYT.US,D,19930706,000000,9.71727,9.76398,9.5632,9.61289,684198.87719846,0
+NYT.US,D,19930707,000000,9.66061,9.71727,9.61289,9.66061,734034.30376223,0
+NYT.US,D,19930708,000000,9.66061,9.71727,9.66061,9.71727,392154.18289134,0
+NYT.US,D,19930709,000000,9.71727,9.76398,9.66061,9.71727,4551957.560438,0
+NYT.US,D,19930712,000000,9.71727,9.71727,9.66061,9.66061,153858.4287408,0
+NYT.US,D,19930713,000000,9.66061,9.71727,9.66061,9.66061,425882.83500247,0
+NYT.US,D,19930714,000000,9.71727,9.71727,9.61289,9.61289,273985.18723658,0
+NYT.US,D,19930715,000000,9.66061,9.71727,9.66061,9.66061,702041.07862992,0
+NYT.US,D,19930716,000000,9.71727,9.71727,9.61289,9.66061,501182.25707972,0
+NYT.US,D,19930719,000000,9.66061,9.71727,9.61289,9.71727,1006930.9507142,0
+NYT.US,D,19930720,000000,9.71727,9.80871,9.71727,9.80871,2041709.2166594,0
+NYT.US,D,19930721,000000,9.80871,9.90512,9.80871,9.90512,2373145.588274,0
+NYT.US,D,19930722,000000,9.90512,10.0572,9.90512,10.0075,1206920.549708,0
+NYT.US,D,19930723,000000,9.96079,10.0075,9.96079,9.96079,124695.20713972,0
+NYT.US,D,19930726,000000,9.96079,9.96079,9.8594,9.96079,217183.90768654,0
+NYT.US,D,19930727,000000,9.96079,10.0075,9.90512,10.0075,152112.94131573,0
+NYT.US,D,19930728,000000,9.96079,10.0572,9.96079,10.0572,543613.19520055,0
+NYT.US,D,19930729,000000,10.0075,10.1089,10.0075,10.0572,240687.12222512,0
+NYT.US,D,19930730,000000,10.0075,10.1089,9.96079,10.0572,128179.13967748,0
+NYT.US,D,19930802,000000,10.0572,10.1089,10.0572,10.1089,686590.24527303,0
+NYT.US,D,19930803,000000,10.1089,10.1566,10.0572,10.1566,475931.54302683,0
+NYT.US,D,19930804,000000,10.1089,10.2113,10.1089,10.2113,478547.25905287,0
+NYT.US,D,19930805,000000,10.2113,10.2113,10.1089,10.1566,220448.52249597,0
+NYT.US,D,19930806,000000,10.1566,10.1566,10.1089,10.1566,142758.73838876,0
+NYT.US,D,19930809,000000,10.1089,10.1566,10.1089,10.1089,74210.881792569,0
+NYT.US,D,19930810,000000,10.0572,10.1089,10.0572,10.0572,631095.81769139,0
+NYT.US,D,19930811,000000,10.1089,10.1566,10.1089,10.1089,1562512.0527784,0
+NYT.US,D,19930812,000000,10.1089,10.1089,10.0572,10.0572,887670.39664082,0
+NYT.US,D,19930813,000000,10.1089,10.1566,10.1089,10.1566,978853.25126387,0
+NYT.US,D,19930816,000000,10.1566,10.2113,10.1089,10.2113,1554025.0603185,0
+NYT.US,D,19930817,000000,10.2113,10.256,10.1566,10.2113,357333.97236165,0
+NYT.US,D,19930818,000000,10.256,10.3007,10.2113,10.256,958615.65757934,0
+NYT.US,D,19930819,000000,10.3007,10.3554,10.3007,10.3554,164521.4957254,0
+NYT.US,D,19930820,000000,10.3554,10.3554,10.0572,10.0572,272239.69981151,0
+NYT.US,D,19930823,000000,10.0075,10.0075,9.80871,9.90512,161693.5042834,0
+NYT.US,D,19930824,000000,9.90512,9.90512,9.71727,9.76398,507708.46856468,0
+NYT.US,D,19930825,000000,9.76398,9.8594,9.71727,9.76398,306843.61074674,0
+NYT.US,D,19930826,000000,9.76398,9.76398,9.50952,9.61289,1338583.6219232,0
+NYT.US,D,19930827,000000,9.61289,9.61289,9.46876,9.50952,199991.61108309,0
+NYT.US,D,19930830,000000,9.46876,9.62184,9.46876,9.5632,151028.42520955,0
+NYT.US,D,19930831,000000,9.5632,9.62184,9.5632,9.5632,260492.11672073,0
+NYT.US,D,19930901,000000,9.5632,9.62184,9.5632,9.62184,233067.34023235,0
+NYT.US,D,19930902,000000,9.62184,9.62184,9.37374,9.46876,656776.11279933,0
+NYT.US,D,19930903,000000,9.46876,9.46876,9.41996,9.46876,485729.41163359,0
+NYT.US,D,19930907,000000,9.41996,9.41996,9.21649,9.27195,475718.26156624,0
+NYT.US,D,19930908,000000,9.27195,9.27195,9.11838,9.27195,635013.35546269,0
+NYT.US,D,19930909,000000,9.27195,9.27195,9.21649,9.27195,190415.07229392,0
+NYT.US,D,19930910,000000,9.27195,9.27195,9.17236,9.27195,235030.1332965,0
+NYT.US,D,19930913,000000,9.27195,9.37374,9.17236,9.27195,352547.212034,0
+NYT.US,D,19930914,000000,9.21649,9.27195,9.11838,9.21649,268104.85640112,0
+NYT.US,D,19930915,000000,9.17236,9.21649,9.17236,9.17236,249393.43241332,0
+NYT.US,D,19930916,000000,9.17236,9.21649,9.11838,9.17236,505315.08840086,0
+NYT.US,D,19930917,000000,9.02574,9.21649,9.02574,9.17236,942074.27184852,0
+NYT.US,D,19930920,000000,9.17236,9.66855,9.17236,9.5632,855462.88400329,0
+NYT.US,D,19930921,000000,9.5632,9.62184,9.41996,9.41996,495085.6266498,0
+NYT.US,D,19930922,000000,9.46876,9.66855,9.46876,9.66855,450689.88337556,0
+NYT.US,D,19930923,000000,9.62184,9.81666,9.62184,9.81666,1518335.6272325,0
+NYT.US,D,19930924,000000,9.77293,10.2192,9.77293,9.81666,706615.56354161,0
+NYT.US,D,19930927,000000,9.81666,9.96974,9.81666,9.96974,3138298.864389,0
+NYT.US,D,19930928,000000,9.91408,10.0651,9.86934,10.0651,413259.99308758,0
+NYT.US,D,19930929,000000,10.0651,10.1179,9.91408,9.96974,833047.20370477,0
+NYT.US,D,19930930,000000,9.96974,9.96974,9.86934,9.91408,1723117.0167772,0
+NYT.US,D,19931001,000000,9.91408,10.0651,9.81666,10.0651,3873633.9838519,0
+NYT.US,D,19931004,000000,10.0175,10.0651,9.96974,10.0651,731855.21110361,0
+NYT.US,D,19931005,000000,10.0651,10.2649,10.0651,10.1655,341881.12691552,0
+NYT.US,D,19931006,000000,10.1655,10.2192,9.96974,10.0175,581260.39112762,0
+NYT.US,D,19931007,000000,10.1179,10.1655,10.0651,10.1179,372785.81176315,0
+NYT.US,D,19931008,000000,10.1179,10.2192,10.0651,10.2192,298787.20538655,0
+NYT.US,D,19931011,000000,10.2192,10.2649,10.1179,10.1655,199555.9937603,0
+NYT.US,D,19931012,000000,10.2192,10.2192,10.0651,10.0651,279422.85843686,0
+NYT.US,D,19931013,000000,10.0651,10.1655,10.0651,10.0651,250264.66705892,0
+NYT.US,D,19931014,000000,10.0175,10.1179,10.0175,10.0651,294002.45714814,0
+NYT.US,D,19931015,000000,10.1655,10.1655,9.96974,10.1179,537086.98371559,0
+NYT.US,D,19931018,000000,10.1655,10.1655,9.96974,10.1179,352547.212034,0
+NYT.US,D,19931019,000000,10.1179,10.1179,9.91408,9.91408,319248.14097791,0
+NYT.US,D,19931020,000000,10.0175,10.0175,9.77293,9.81666,285295.14091532,0
+NYT.US,D,19931021,000000,9.86934,9.86934,9.71727,9.81666,213049.06427616,0
+NYT.US,D,19931022,000000,9.81666,9.91408,9.77293,9.86934,354721.27446948,0
+NYT.US,D,19931025,000000,9.86934,9.86934,9.66855,9.81666,242864.20279448,0
+NYT.US,D,19931026,000000,9.77293,9.81666,9.5632,9.77293,350149.80769167,0
+NYT.US,D,19931027,000000,9.62184,9.71727,9.21649,9.41996,359072.41747434,0
+NYT.US,D,19931028,000000,9.46876,9.51846,9.31777,9.46876,325776.36455213,0
+NYT.US,D,19931029,000000,9.37374,9.41996,9.31777,9.41996,714664.92658942,0
+NYT.US,D,19931101,000000,9.41996,9.51846,9.27195,9.51846,160820.25754856,0
+NYT.US,D,19931102,000000,9.46876,9.51846,9.21649,9.37374,286171.40578404,0
+NYT.US,D,19931103,000000,9.5632,9.5632,9.21649,9.31777,761886.6492164,0
+NYT.US,D,19931104,000000,9.31777,9.37374,9.21649,9.31777,524244.82407237,0
+NYT.US,D,19931105,000000,9.21649,9.31777,9.17236,9.31777,379095.72365366,0
+NYT.US,D,19931108,000000,9.31777,9.37374,9.27195,9.31777,144720.5254083,0
+NYT.US,D,19931109,000000,9.31777,9.46876,9.07156,9.07156,323162.66061534,0
+NYT.US,D,19931110,000000,9.07156,9.07156,8.92366,9.02574,315332.61529586,0
+NYT.US,D,19931111,000000,8.97018,9.21649,8.92366,9.17236,280299.12330559,0
+NYT.US,D,19931112,000000,9.17236,9.81666,9.17236,9.81666,1179717.1030372,0
+NYT.US,D,19931115,000000,9.81666,10.1179,9.81666,9.91408,1011060.7639014,0
+NYT.US,D,19931116,000000,9.96974,9.96974,9.86934,9.86934,270283.94905973,0
+NYT.US,D,19931117,000000,9.77293,10.1179,9.77293,10.0175,219578.293895,0
+NYT.US,D,19931118,000000,9.96974,10.0175,9.91408,10.0175,434808.46291902,0
+NYT.US,D,19931119,000000,9.91408,10.0651,9.77293,10.0175,616737.5487977,0
+NYT.US,D,19931122,000000,9.91408,9.96974,9.77293,9.81666,185627.30592164,0
+NYT.US,D,19931123,000000,9.86934,9.96974,9.86934,9.91408,263538.41984643,0
+NYT.US,D,19931124,000000,9.92402,9.96974,9.86934,9.92402,190199.77874409,0
+NYT.US,D,19931126,000000,10.0274,10.0274,9.96974,10.0274,40041.582135512,0
+NYT.US,D,19931129,000000,9.96974,10.0274,9.92402,9.92402,109462.68546656,0
+NYT.US,D,19931130,000000,9.86934,10.0274,9.86934,9.96974,333828.74573383,0
+NYT.US,D,19931201,000000,9.96974,10.1268,9.96974,10.1268,709220.21307676,0
+NYT.US,D,19931202,000000,10.1745,10.2749,10.1268,10.1268,347971.72107769,0
+NYT.US,D,19931203,000000,10.5244,11.2748,10.4797,11.2748,1041743.1128868,0
+NYT.US,D,19931206,000000,11.2748,11.5264,11.2748,11.4796,1747707.7655558,0
+NYT.US,D,19931207,000000,11.3762,11.4796,11.1774,11.2302,940337.83882509,0
+NYT.US,D,19931208,000000,11.1774,11.2302,10.7808,10.8723,323818.6017111,0
+NYT.US,D,19931209,000000,10.7242,10.7808,10.4797,10.6228,327950.42698762,0
+NYT.US,D,19931210,000000,10.6784,10.6784,10.4797,10.5244,273117.97676948,0
+NYT.US,D,19931213,000000,10.4797,10.6784,10.3186,10.6228,277681.3951903,0
+NYT.US,D,19931214,000000,10.7242,10.7808,10.5781,10.6784,446555.03996518,0
+NYT.US,D,19931215,000000,10.7242,10.7242,10.6228,10.7242,275509.34484406,0
+NYT.US,D,19931216,000000,10.7242,10.7242,10.5244,10.5244,577564.1831739,0
+NYT.US,D,19931217,000000,10.6228,10.6784,10.5244,10.6228,424576.98907871,0
+NYT.US,D,19931220,000000,10.6784,10.6784,10.5244,10.5781,120777.66936842,0
+NYT.US,D,19931221,000000,10.6228,10.6228,10.3753,10.4797,394545.55096592,0
+NYT.US,D,19931222,000000,10.4797,10.6784,10.3186,10.6784,405208.61795052,0
+NYT.US,D,19931223,000000,10.6228,10.7242,10.4797,10.4797,159077.78825736,0
+NYT.US,D,19931227,000000,10.5244,10.6228,10.5244,10.5781,48966.204007427,0
+NYT.US,D,19931228,000000,10.7242,10.926,10.7242,10.926,690940.38223326,0
+NYT.US,D,19931229,000000,10.9717,10.9717,10.7808,10.926,187371.78730209,0
+NYT.US,D,19931230,000000,10.8723,10.8723,10.7242,10.7242,408905.83194886,0
+NYT.US,D,19931231,000000,10.7242,10.8723,10.5244,10.5244,426974.39342103,0
+NYT.US,D,19940103,000000,10.6228,10.6784,10.3186,10.4797,659171.5050524,0
+NYT.US,D,19940104,000000,10.5244,10.5244,10.3186,10.3753,142978.0561171,0
+NYT.US,D,19940105,000000,10.4797,11.1774,10.4797,11.0274,602374.24968087,0
+NYT.US,D,19940106,000000,11.076,11.2302,10.9717,11.076,480941.64526131,0
+NYT.US,D,19940107,000000,11.1774,11.6258,11.1774,11.5264,976024.25377724,0
+NYT.US,D,19940110,000000,11.5264,11.581,11.2748,11.5264,311633.38920827,0
+NYT.US,D,19940111,000000,11.5264,11.7818,11.4796,11.6804,566246.18113816,0
+NYT.US,D,19940112,000000,11.7281,11.8265,11.4796,11.8265,201299.46909611,0
+NYT.US,D,19940113,000000,11.7281,11.7281,11.2748,11.3296,876578.75464578,0
+NYT.US,D,19940114,000000,11.3762,11.424,11.1774,11.3762,412392.7826205,0
+NYT.US,D,19940117,000000,11.2748,11.3296,11.2302,11.2748,182585.02697445,0
+NYT.US,D,19940118,000000,11.3296,11.424,11.2748,11.3762,404771.9945831,0
+NYT.US,D,19940119,000000,11.2748,11.3762,11.2302,11.3296,254180.19274098,0
+NYT.US,D,19940120,000000,11.424,11.424,11.2302,11.3762,437631.42413789,0
+NYT.US,D,19940121,000000,11.3762,11.4796,11.1774,11.2748,693557.10430392,0
+NYT.US,D,19940124,000000,11.1317,11.2302,10.9717,11.076,175835.47358264,0
+NYT.US,D,19940125,000000,11.076,11.2302,11.076,11.1317,257447.82568427,0
+NYT.US,D,19940126,000000,11.2302,11.2748,11.076,11.076,215877.05571815,0
+NYT.US,D,19940127,000000,11.076,11.1317,10.9717,11.0274,129484.98560125,0
+NYT.US,D,19940128,000000,11.0274,11.2302,10.9717,11.2302,227192.03962001,0
+NYT.US,D,19940131,000000,11.424,11.424,11.3296,11.424,621952.88413576,0
+NYT.US,D,19940201,000000,11.3762,11.424,11.2748,11.3762,706172.90390643,0
+NYT.US,D,19940202,000000,11.3296,11.424,11.2748,11.3296,383011.24933572,0
+NYT.US,D,19940203,000000,11.3762,11.424,11.2302,11.3762,383229.56101942,0
+NYT.US,D,19940204,000000,11.3296,11.3762,11.2302,11.2748,272464.04776298,0
+NYT.US,D,19940207,000000,11.0274,11.1317,10.8723,10.8723,451345.82447133,0
+NYT.US,D,19940208,000000,10.926,10.926,10.5244,10.5781,451996.73534396,0
+NYT.US,D,19940209,000000,10.6784,10.8276,10.6228,10.6784,3886478.1555843,0
+NYT.US,D,19940210,000000,10.7808,10.7808,10.5244,10.5244,276595.8730395,0
+NYT.US,D,19940211,000000,10.5781,11.0274,10.5781,11.0274,1012804.2392373,0
+NYT.US,D,19940214,000000,11.0274,11.0274,10.5781,10.926,961881.27843339,0
+NYT.US,D,19940215,000000,10.9717,11.076,10.926,11.0274,1028253.0605048,0
+NYT.US,D,19940216,000000,11.0274,11.0274,10.7808,10.8276,221320.76318619,0
+NYT.US,D,19940217,000000,10.8276,10.8723,10.6784,10.8723,127524.20462634,0
+NYT.US,D,19940218,000000,10.926,11.0274,10.8276,10.8276,332740.20544914,0
+NYT.US,D,19940222,000000,10.7808,11.076,10.7808,11.076,2932210.622876,0
+NYT.US,D,19940223,000000,11.1317,11.1317,10.9717,11.076,353848.02773464,0
+NYT.US,D,19940224,000000,11.076,11.076,10.8276,10.8723,324907.14199578,0
+NYT.US,D,19940225,000000,10.8802,11.086,10.8375,11.0363,272464.04776298,0
+NYT.US,D,19940228,000000,11.0363,11.2848,10.9816,11.2848,500744.62766767,0
+NYT.US,D,19940301,000000,11.2848,11.3862,11.1844,11.3296,364730.41244758,0
+NYT.US,D,19940302,000000,11.1406,11.1406,10.9816,11.086,503790.93079339,0
+NYT.US,D,19940303,000000,11.1406,11.1406,10.9339,11.0363,222190.99178716,0
+NYT.US,D,19940304,000000,11.086,11.1406,10.9816,11.086,236121.69171506,0
+NYT.US,D,19940307,000000,11.0363,11.2848,11.0363,11.2302,408905.83194886,0
+NYT.US,D,19940308,000000,11.2848,11.3862,11.2848,11.2848,332958.51713285,0
+NYT.US,D,19940309,000000,11.3296,11.3296,11.0363,11.086,501613.85022402,0
+NYT.US,D,19940310,000000,11.086,11.1406,11.0363,11.086,146239.65279265,0
+NYT.US,D,19940311,000000,11.086,11.1406,11.0363,11.1406,292260.99390158,0
+NYT.US,D,19940314,000000,11.1406,11.2302,11.086,11.1406,349934.51414184,0
+NYT.US,D,19940315,000000,11.086,11.2302,11.086,11.1844,515759.84370176,0
+NYT.US,D,19940316,000000,11.1406,11.3296,11.1406,11.2848,304014.61326012,0
+NYT.US,D,19940317,000000,11.2848,11.2848,11.086,11.1844,346449.57555945,0
+NYT.US,D,19940318,000000,11.0363,11.3296,11.0363,11.2848,783213.78923025,0
+NYT.US,D,19940321,000000,11.1844,11.2302,11.086,11.1844,441765.26150365,0
+NYT.US,D,19940322,000000,11.2302,11.3862,11.2302,11.2848,208476.59145372,0
+NYT.US,D,19940323,000000,11.3296,11.3862,11.2302,11.2302,393675.32236495,0
+NYT.US,D,19940324,000000,11.2302,11.2848,11.0363,11.1406,279641.17012058,0
+NYT.US,D,19940325,000000,11.1844,11.2302,11.086,11.1844,142105.81542688,0
+NYT.US,D,19940328,000000,11.1844,11.3296,11.1406,11.2848,331870.98289279,0
+NYT.US,D,19940329,000000,11.2848,11.3296,11.1406,11.1844,736644.98956514,0
+NYT.US,D,19940330,000000,11.1844,11.2302,11.1406,11.1844,494649.00328238,0
+NYT.US,D,19940331,000000,11.1844,11.2302,10.9816,11.0363,538610.13527844,0
+NYT.US,D,19940404,000000,10.9339,11.086,10.8802,10.9339,437631.42413789,0
+NYT.US,D,19940405,000000,10.9339,11.086,10.8802,11.0363,510103.86081776,0
+NYT.US,D,19940406,000000,10.9816,11.0363,10.7808,10.8375,354500.95069652,0
+NYT.US,D,19940407,000000,10.8375,10.8375,10.43,10.5781,517068.7077594,0
+NYT.US,D,19940408,000000,10.43,10.6784,10.43,10.6784,312719.9174037,0
+NYT.US,D,19940411,000000,10.6327,10.8375,10.5781,10.8375,424358.67739499,0
+NYT.US,D,19940412,000000,10.8375,11.086,10.8375,11.0363,252876.35890645,0
+NYT.US,D,19940413,000000,11.0363,11.1406,10.9816,11.1406,423272.14919956,0
+NYT.US,D,19940414,000000,11.086,11.1406,10.9339,11.0363,555150.51496464,0
+NYT.US,D,19940415,000000,11.0363,11.0363,10.7808,10.7808,304666.53017738,0
+NYT.US,D,19940418,000000,10.7808,10.7808,10.5323,10.6784,170397.80238235,0
+NYT.US,D,19940419,000000,10.6327,10.6784,10.43,10.5781,824995.82856769,0
+NYT.US,D,19940420,000000,10.5323,10.5781,10.3286,10.43,287040.62834039,0
+NYT.US,D,19940421,000000,10.5323,10.5323,10.3753,10.43,148852.3506848,0
+NYT.US,D,19940422,000000,10.5323,10.5323,10.2749,10.43,357767.5775952,0
+NYT.US,D,19940425,000000,10.4797,10.4797,10.1745,10.3286,240251.50490232,0
+NYT.US,D,19940426,000000,10.3753,10.3753,10.0741,10.0741,437414.1184988,0
+NYT.US,D,19940428,000000,10.1268,10.2749,10.0741,10.2292,378006.17732435,0
+NYT.US,D,19940429,000000,10.2749,10.43,10.1745,10.2292,316203.84994145,0
+NYT.US,D,19940502,000000,10.2292,10.3286,10.1745,10.2292,258531.33574583,0
+NYT.US,D,19940503,000000,10.2749,10.2749,10.0741,10.2292,1425195.0097685,0
+NYT.US,D,19940504,000000,10.1268,10.2749,10.1268,10.1745,223930.44294447,0
+NYT.US,D,19940505,000000,10.1745,10.2749,10.1745,10.2749,475065.33860436,0
+NYT.US,D,19940506,000000,10.2292,10.2292,10.1268,10.2292,492909.55212507,0
+NYT.US,D,19940509,000000,10.2292,10.2749,10.1268,10.1745,334481.66869571,0
+NYT.US,D,19940510,000000,10.1745,10.3753,10.1268,10.3753,690286.45322675,0
+NYT.US,D,19940511,000000,10.3286,10.3753,10.1745,10.2292,448513.80885083,0
+NYT.US,D,19940512,000000,10.2749,10.2749,10.1745,10.2749,296831.45463477,0
+NYT.US,D,19940513,000000,10.2749,10.2749,10.1268,10.1745,66589.087710544,0
+NYT.US,D,19940516,000000,10.2292,10.2292,10.1268,10.1745,400858.4809903,0
+NYT.US,D,19940517,000000,10.2292,10.2749,10.2292,10.2749,207609.38098662,0
+NYT.US,D,19940518,000000,10.2749,10.3286,10.2292,10.2749,208044.99830942,0
+NYT.US,D,19940519,000000,10.2292,10.3286,10.1745,10.2749,117516.07269288,0
+NYT.US,D,19940520,000000,10.2749,10.3286,10.2292,10.2292,408254.92107623,0
+NYT.US,D,19940523,000000,10.2292,10.3286,10.2292,10.2292,688113.39683589,0
+NYT.US,D,19940524,000000,10.2749,10.3286,10.2292,10.2749,517497.28276982,0
+NYT.US,D,19940525,000000,10.2749,10.43,10.1268,10.43,709659.85457807,0
+NYT.US,D,19940526,000000,10.43,10.43,10.2749,10.2749,500526.31598396,0
+NYT.US,D,19940527,000000,10.1845,10.3852,10.1845,10.3286,181710.77419497,0
+NYT.US,D,19940531,000000,10.2838,10.3852,10.2838,10.3286,64634.343003394,0
+NYT.US,D,19940601,000000,10.3852,10.4399,10.2838,10.3286,262452.89769563,0
+NYT.US,D,19940602,000000,10.2292,10.3852,10.2292,10.3286,126653.97602537,0
+NYT.US,D,19940603,000000,10.2292,10.4399,10.2292,10.2838,283776.01353096,0
+NYT.US,D,19940606,000000,10.3286,10.3852,10.2838,10.2838,248083.56231105,0
+NYT.US,D,19940607,000000,10.2292,10.3286,10.2292,10.2838,406733.78160262,0
+NYT.US,D,19940608,000000,10.3852,10.3852,10.0841,10.1268,250481.972698,0
+NYT.US,D,19940609,000000,10.1268,10.1268,10.0274,10.1268,372999.09322374,0
+NYT.US,D,19940610,000000,10.1268,10.1268,9.82462,9.87828,355591.50307045,0
+NYT.US,D,19940613,000000,9.87828,9.9787,9.72721,9.87828,247654.98730064,0
+NYT.US,D,19940614,000000,9.9787,10.0274,9.87828,9.9787,421751.00972595,0
+NYT.US,D,19940615,000000,10.0841,10.0841,9.87828,9.87828,258748.64138491,0
+NYT.US,D,19940616,000000,9.87828,9.92402,9.72721,9.82462,208262.3039485,0
+NYT.US,D,19940617,000000,9.82462,10.0841,9.82462,10.0274,801493.62007375,0
+NYT.US,D,19940620,000000,9.92402,10.0841,9.72721,9.82462,519239.75206101,0
+NYT.US,D,19940621,000000,9.78187,9.92402,9.78187,9.87828,520981.21530758,0
+NYT.US,D,19940622,000000,9.87828,9.92402,9.82462,9.82462,595191.09105553,0
+NYT.US,D,19940623,000000,9.82462,9.82462,9.72721,9.72721,661563.87917161,0
+NYT.US,D,19940624,000000,9.72721,9.78187,9.62184,9.67849,720755.52075159,0
+NYT.US,D,19940627,000000,9.62184,9.72721,9.57314,9.62184,559065.03460206,0
+NYT.US,D,19940628,000000,9.57314,9.62184,9.37374,9.37374,1243045.6001168,0
+NYT.US,D,19940629,000000,9.37374,9.47771,9.31777,9.41996,975809.96627203,0
+NYT.US,D,19940630,000000,9.41996,9.67849,9.41996,9.67849,445904.12909254,0
+NYT.US,D,19940701,000000,9.67849,9.72721,9.62184,9.72721,174962.22684779,0
+NYT.US,D,19940705,000000,9.72721,9.82462,9.72721,9.78187,151461.02439847,0
+NYT.US,D,19940706,000000,9.67849,9.78187,9.67849,9.78187,266369.42942231,0
+NYT.US,D,19940707,000000,9.72721,9.78187,9.62184,9.62184,302274.15605817,0
+NYT.US,D,19940708,000000,9.67849,9.78187,9.62184,9.62184,181276.1629168,0
+NYT.US,D,19940711,000000,9.67849,9.72721,9.57314,9.62184,134488.04552336,0
+NYT.US,D,19940712,000000,9.62184,9.67849,9.57314,9.62184,161908.79783324,0
+NYT.US,D,19940713,000000,9.67849,9.72721,9.57314,9.62184,494432.70368792,0
+NYT.US,D,19940714,000000,9.62184,9.82462,9.62184,9.82462,653729.80967362,0
+NYT.US,D,19940715,000000,9.82462,9.87828,9.78187,9.87828,217401.21332563,0
+NYT.US,D,19940718,000000,9.82462,9.87828,9.78187,9.82462,314460.37460564,0
+NYT.US,D,19940719,000000,9.87828,9.87828,9.78187,9.87828,168438.02745208,0
+NYT.US,D,19940720,000000,9.92402,9.92402,9.78187,9.82462,238949.68315705,0
+NYT.US,D,19940721,000000,9.82462,9.82462,9.67849,9.67849,90310.613932832,0
+NYT.US,D,19940722,000000,9.67849,9.72721,9.62184,9.62184,97714.096331144,0
+NYT.US,D,19940725,000000,9.67849,9.67849,9.51846,9.62184,74210.881792569,0
+NYT.US,D,19940726,000000,9.57314,9.67849,9.47771,9.51846,186933.15184542,0
+NYT.US,D,19940727,000000,9.57314,9.57314,9.47771,9.51846,242210.27378797,0
+NYT.US,D,19940728,000000,9.57314,9.67849,9.47771,9.47771,96623.543957211,0
+NYT.US,D,19940729,000000,9.47771,9.72721,9.47771,9.57314,479632.78120367,0
+NYT.US,D,19940801,000000,9.57314,9.78187,9.57314,9.78187,348409.35048973,0
+NYT.US,D,19940802,000000,9.72721,9.87828,9.72721,9.78187,269196.41481968,0
+NYT.US,D,19940803,000000,9.78187,9.92402,9.72721,9.92402,470494.87787117,0
+NYT.US,D,19940804,000000,9.87828,9.92402,9.87828,9.87828,183454.24953078,0
+NYT.US,D,19940805,000000,9.87828,9.87828,9.78187,9.87828,249608.72596316,0
+NYT.US,D,19940808,000000,9.87828,9.87828,9.82462,9.82462,104674.91909428,0
+NYT.US,D,19940809,000000,9.82462,9.87828,9.78187,9.78187,737513.20607686,0
+NYT.US,D,19940810,000000,9.78187,9.82462,9.78187,9.82462,565594.26422091,0
+NYT.US,D,19940811,000000,9.82462,9.82462,9.67849,9.67849,928801.52510564,0
+NYT.US,D,19940812,000000,9.67849,9.72721,9.67849,9.67849,113602.55910007,0
+NYT.US,D,19940815,000000,9.67849,9.72721,9.67849,9.67849,67461.328400766,0
+NYT.US,D,19940816,000000,9.72721,9.87828,9.67849,9.87828,492909.55212507,0
+NYT.US,D,19940817,000000,9.87828,9.87828,9.72721,9.78187,139056.4941673,0
+NYT.US,D,19940818,000000,9.72721,9.92402,9.72721,9.78187,1316603.5589475,0
+NYT.US,D,19940819,000000,9.82462,9.87828,9.78187,9.87828,417173.50668039,0
+NYT.US,D,19940822,000000,9.78187,9.87828,9.78187,9.82462,699866.01014981,0
+NYT.US,D,19940823,000000,9.87828,9.92402,9.78187,9.82462,208698.92731593,0
+NYT.US,D,19940824,000000,9.82462,9.87828,9.78187,9.87828,284866.56590489,0
+NYT.US,D,19940825,000000,9.82462,9.87828,9.72721,9.82462,903123.24208695,0
+NYT.US,D,19940826,000000,9.82462,10.0274,9.82462,9.92402,415870.6788905,0
+NYT.US,D,19940829,000000,10.0274,10.1268,9.9787,10.0274,275288.01502648,0
+NYT.US,D,19940830,000000,9.98768,10.1367,9.93296,9.98768,220232.2229015,0
+NYT.US,D,19940831,000000,9.93296,9.98768,9.87828,9.98768,124262.6079508,0
+NYT.US,D,19940901,000000,10.0373,10.0373,9.93296,10.0373,87484.634580085,0
+NYT.US,D,19940902,000000,9.98768,10.0373,9.98768,9.98768,90094.31433837,0
+NYT.US,D,19940906,000000,10.092,10.092,9.93296,10.0373,101626.60387932,0
+NYT.US,D,19940907,000000,10.0373,10.0373,9.93296,9.98768,65722.883288076,0
+NYT.US,D,19940908,000000,10.0373,10.092,9.93296,9.98768,158646.19511306,0
+NYT.US,D,19940909,000000,9.93296,9.98768,9.83356,9.83356,209567.14382765,0
+NYT.US,D,19940912,000000,9.87828,9.87828,9.78187,9.78187,356895.33690498,0
+NYT.US,D,19940913,000000,9.78187,9.83356,9.67849,9.67849,424576.98907871,0
+NYT.US,D,19940914,000000,9.67849,9.73515,9.63178,9.67849,479415.47556459,0
+NYT.US,D,19940915,000000,9.67849,9.73515,9.57314,9.63178,566903.12827855,0
+NYT.US,D,19940916,000000,9.47771,9.57314,9.47771,9.52642,438938.27610627,0
+NYT.US,D,19940919,000000,9.52642,9.67849,9.52642,9.67849,193027.77018608,0
+NYT.US,D,19940920,000000,9.57314,9.67849,9.52642,9.52642,429147.4498119,0
+NYT.US,D,19940921,000000,9.57314,9.57314,9.21649,9.4297,1214320.0079278,0
+NYT.US,D,19940922,000000,9.47771,9.52642,9.4297,9.52642,136227.49668067,0
+NYT.US,D,19940923,000000,9.47771,9.52642,9.37374,9.37374,148852.3506848,0
+NYT.US,D,19940926,000000,9.4297,9.47771,9.31777,9.37374,164954.09491432,0
+NYT.US,D,19940927,000000,9.27195,9.31777,8.81342,9.07156,1055239.2015365,0
+NYT.US,D,19940928,000000,9.17236,9.17236,8.91451,8.97018,1709403.6224883,0
+NYT.US,D,19940929,000000,9.0163,9.0163,8.8674,8.91451,1330529.2286522,0
+NYT.US,D,19940930,000000,8.97018,8.97018,8.8674,8.91451,316203.84994145,0
+NYT.US,D,19941003,000000,8.8674,9.0163,8.75856,8.8674,447641.5681606,0
+NYT.US,D,19941004,000000,8.8674,9.11838,8.71244,8.75856,594100.53868158,0
+NYT.US,D,19941005,000000,8.65707,8.91451,8.65707,8.8674,311848.68275811,0
+NYT.US,D,19941006,000000,8.97018,9.11838,8.81342,8.8674,462007.88541131,0
+NYT.US,D,19941007,000000,8.91451,8.97018,8.81342,8.81342,2213410.8528762,0
+NYT.US,D,19941010,000000,8.75856,8.8674,8.75856,8.8674,282905.78492999,0
+NYT.US,D,19941011,000000,8.8674,9.11838,8.8674,9.0163,479856.12311051,0
+NYT.US,D,19941012,000000,9.07156,9.11838,8.97018,9.11838,1191687.0219902,0
+NYT.US,D,19941013,000000,9.11838,9.17236,9.0163,9.07156,319681.74621147,0
+NYT.US,D,19941014,000000,9.07156,9.11838,8.91451,9.07156,263538.41984643,0
+NYT.US,D,19941017,000000,9.11838,9.11838,9.0163,9.0163,52444.100277432,0
+NYT.US,D,19941018,000000,9.07156,9.07156,8.81342,8.81342,265493.16455358,0
+NYT.US,D,19941019,000000,8.8674,9.27195,8.8674,9.11838,719452.6929617,0
+NYT.US,D,19941020,000000,9.07156,9.21649,8.97018,8.97018,314023.75123822,0
+NYT.US,D,19941021,000000,9.0163,9.17236,8.97018,9.0163,222626.60910995,0
+NYT.US,D,19941024,000000,9.07156,9.07156,8.8674,8.8674,169088.93832471,0
+NYT.US,D,19941025,000000,8.8674,9.07156,8.81342,9.0163,2497405.1780909,0
+NYT.US,D,19941026,000000,9.07156,9.17236,9.0163,9.11838,298577.94810446,0
+NYT.US,D,19941027,000000,9.17236,9.21649,9.11838,9.11838,690940.38223326,0
+NYT.US,D,19941028,000000,9.21649,9.31777,9.17236,9.21649,345579.34695848,0
+NYT.US,D,19941031,000000,9.17236,9.27195,9.11838,9.21649,148852.3506848,0
+NYT.US,D,19941101,000000,9.21649,9.37374,9.07156,9.31777,478764.56469196,0
+NYT.US,D,19941102,000000,9.4297,9.52642,9.37374,9.4297,401728.70959127,0
+NYT.US,D,19941103,000000,9.4297,9.57314,9.4297,9.52642,180189.63472137,0
+NYT.US,D,19941104,000000,9.52642,9.63178,9.47771,9.47771,1430417.3874189,0
+NYT.US,D,19941107,000000,9.47771,9.67849,9.47771,9.57314,101845.92160766,0
+NYT.US,D,19941108,000000,9.57314,9.83356,9.57314,9.83356,1774471.5707253,0
+NYT.US,D,19941109,000000,9.93296,10.0373,9.67849,9.73515,361248.49199908,0
+NYT.US,D,19941110,000000,9.78187,9.78187,9.67849,9.67849,158646.19511306,0
+NYT.US,D,19941111,000000,9.78187,9.83356,9.73515,9.73515,161693.5042834,0
+NYT.US,D,19941114,000000,9.73515,9.87828,9.67849,9.73515,210220.06678953,0
+NYT.US,D,19941115,000000,9.78187,9.87828,9.73515,9.83356,327083.21652053,0
+NYT.US,D,19941116,000000,9.78187,9.83356,9.73515,9.78187,152112.94131573,0
+NYT.US,D,19941117,000000,9.78187,9.98768,9.78187,9.83356,579957.56333773,0
+NYT.US,D,19941118,000000,9.87828,9.87828,9.78187,9.78187,299011.55333801,0
+NYT.US,D,19941121,000000,9.83356,9.93296,9.83356,9.87828,102279.5268412,0
+NYT.US,D,19941122,000000,9.78187,9.93296,9.78187,9.78187,392364.44621805,0
+NYT.US,D,19941123,000000,9.73515,9.73515,9.4297,9.57314,503574.63119892,0
+NYT.US,D,19941125,000000,9.58307,9.63178,9.52642,9.63178,28725.592189022,0
+NYT.US,D,19941128,000000,9.58307,9.7441,9.58307,9.68843,267019.33425032,0
+NYT.US,D,19941129,000000,9.68843,9.68843,9.58307,9.63178,317724.98941506,0
+NYT.US,D,19941130,000000,9.7441,9.78883,9.63178,9.7441,697908.24730878,0
+NYT.US,D,19941201,000000,9.78883,9.78883,9.58307,9.63178,260708.41631519,0
+NYT.US,D,19941202,000000,9.63178,9.68843,9.58307,9.68843,230459.67256331,0
+NYT.US,D,19941205,000000,9.68843,9.7441,9.68843,9.68843,253746.58750742,0
+NYT.US,D,19941206,000000,9.63178,9.7441,9.52642,9.68843,285295.14091532,0
+NYT.US,D,19941207,000000,9.38249,9.38249,9.12802,9.17236,561459.42081051,0
+NYT.US,D,19941208,000000,9.22563,9.27195,9.02574,9.12802,1059593.3626753,0
+NYT.US,D,19941209,000000,9.17236,9.27195,9.12802,9.12802,855682.20173162,0
+NYT.US,D,19941212,000000,9.07156,9.32771,9.07156,9.27195,193027.77018608,0
+NYT.US,D,19941213,000000,9.22563,9.32771,9.17236,9.22563,319467.45870625,0
+NYT.US,D,19941214,000000,9.27195,9.27195,9.22563,9.27195,233940.58696719,0
+NYT.US,D,19941215,000000,9.27195,9.32771,9.02574,9.27195,504226.54811618,0
+NYT.US,D,19941216,000000,9.38249,9.38249,9.12802,9.22563,584962.63534909,0
+NYT.US,D,19941219,000000,9.12802,9.27195,9.12802,9.17236,463530.03092954,0
+NYT.US,D,19941220,000000,9.22563,9.27195,9.07156,9.07156,382358.32637383,0
+NYT.US,D,19941221,000000,9.07156,9.12802,8.81342,8.81342,445686.82345345,0
+NYT.US,D,19941222,000000,8.8674,8.97018,8.81342,8.81342,381922.70905103,0
+NYT.US,D,19941223,000000,8.8674,8.97018,8.81342,8.81342,216968.61413671,0
+NYT.US,D,19941227,000000,8.91451,8.97018,8.7676,8.8674,311633.38920827,0
+NYT.US,D,19941228,000000,8.91451,8.91451,8.81342,8.8674,539263.05824034,0
+NYT.US,D,19941229,000000,8.91451,9.07156,8.91451,8.91451,327516.82175407,0
+NYT.US,D,19941230,000000,8.97018,9.22563,8.97018,9.07156,392586.78208026,0
+NYT.US,D,19950103,000000,9.02574,9.12802,8.97018,9.02574,409345.47345016,0
+NYT.US,D,19950104,000000,8.97018,9.12802,8.97018,9.07156,299665.48234452,0
+NYT.US,D,19950105,000000,9.12802,9.17236,9.07156,9.17236,148417.73940664,0
+NYT.US,D,19950106,000000,9.12802,9.17236,9.07156,9.12802,162781.03852346,0
+NYT.US,D,19950109,000000,9.17236,9.27195,9.17236,9.27195,147545.49871642,0
+NYT.US,D,19950110,000000,9.22563,9.22563,9.12802,9.12802,329042.9914508,0
+NYT.US,D,19950111,000000,9.12802,9.4297,9.12802,9.32771,359292.74124731,0
+NYT.US,D,19950112,000000,9.27195,9.4297,9.22563,9.4297,126653.97602537,0
+NYT.US,D,19950113,000000,9.38249,9.4297,9.32771,9.38249,502920.70219242,0
+NYT.US,D,19950116,000000,9.4297,9.48566,9.38249,9.4297,292698.62331363,0
+NYT.US,D,19950117,000000,9.38249,9.4297,9.32771,9.32771,160604.96399872,0
+NYT.US,D,19950118,000000,9.4297,9.48566,9.32771,9.38249,130354.20815759,0
+NYT.US,D,19950119,000000,9.32771,9.4297,9.32771,9.38249,132533.30081621,0
+NYT.US,D,19950120,000000,9.48566,9.48566,9.32771,9.4297,169960.1729703,0
+NYT.US,D,19950123,000000,9.32771,9.32771,9.22563,9.22563,265929.78792101,0
+NYT.US,D,19950124,000000,9.27195,9.27195,9.02574,9.02574,392806.0998086,0
+NYT.US,D,19950125,000000,9.02574,9.07156,8.91451,8.97018,778645.34058631,0
+NYT.US,D,19950126,000000,8.97018,8.97018,8.7676,8.91451,324253.21298928,0
+NYT.US,D,19950127,000000,9.02574,9.02574,8.81342,8.91451,273117.97676948,0
+NYT.US,D,19950130,000000,8.8674,8.91451,8.7676,8.91451,157992.26610656,0
+NYT.US,D,19950131,000000,8.8674,8.97018,8.8674,8.97018,250264.66705892,0
+NYT.US,D,19950201,000000,9.02574,9.02574,8.81342,8.97018,259182.24661845,0
+NYT.US,D,19950202,000000,8.8674,8.97018,8.65707,8.71244,283342.40829742,0
+NYT.US,D,19950203,000000,8.71244,8.81342,8.61145,8.61145,248522.19776773,0
+NYT.US,D,19950206,000000,8.65707,8.65707,8.55638,8.55638,263975.04321386,0
+NYT.US,D,19950207,000000,8.61145,8.65707,8.55638,8.65707,478111.64173006,0
+NYT.US,D,19950208,000000,8.61145,8.7676,8.55638,8.65707,443726.04247855,0
+NYT.US,D,19950209,000000,8.65707,8.7676,8.51036,8.7676,151461.02439847,0
+NYT.US,D,19950210,000000,8.7676,8.81342,8.40927,8.7676,281600.94505085,0
+NYT.US,D,19950213,000000,8.97018,8.97018,8.81342,8.8674,166044.64728825,0
+NYT.US,D,19950214,000000,8.97018,9.02574,8.81342,8.8674,716187.07210765,0
+NYT.US,D,19950215,000000,8.8674,8.8674,8.81342,8.81342,106855.01779752,0
+NYT.US,D,19950216,000000,8.8674,8.91451,8.81342,8.8674,193468.41773201,0
+NYT.US,D,19950217,000000,8.8674,8.8674,8.71244,8.8674,283994.32521468,0
+NYT.US,D,19950221,000000,8.8674,8.91451,8.81342,8.8674,575605.41428825,0
+NYT.US,D,19950222,000000,8.8674,8.91451,8.7676,8.7676,299665.48234452,0
+NYT.US,D,19950223,000000,8.81342,8.91451,8.7676,8.8674,461571.26204388,0
+NYT.US,D,19950224,000000,8.91451,8.97018,8.81342,8.8674,229805.7435568,0
+NYT.US,D,19950227,000000,8.8674,8.8674,8.61145,8.65707,234378.21637924,0
+NYT.US,D,19950228,000000,8.61145,8.81342,8.61145,8.81342,149285.95591836,0
+NYT.US,D,19950301,000000,8.82297,8.8674,8.61145,8.61145,142539.42066043,0
+NYT.US,D,19950302,000000,8.66652,8.7676,8.66652,8.72148,72685.718140463,0
+NYT.US,D,19950303,000000,8.66652,8.72148,8.51036,8.61145,1003448.024221,0
+NYT.US,D,19950306,000000,8.66652,8.66652,8.51036,8.61145,359726.34648085,0
+NYT.US,D,19950307,000000,8.56543,8.61145,8.46444,8.56543,225017.97718452,0
+NYT.US,D,19950308,000000,8.61145,8.61145,8.40927,8.51036,410649.30728467,0
+NYT.US,D,19950309,000000,8.51036,8.56543,8.30818,8.40927,387145.08670148,0
+NYT.US,D,19950310,000000,8.51036,8.7676,8.46444,8.66652,1153605.2147849,0
+NYT.US,D,19950313,000000,8.7676,8.82297,8.72148,8.7676,390629.01923923,0
+NYT.US,D,19950314,000000,8.82297,8.97952,8.7676,8.97952,269627.00191936,0
+NYT.US,D,19950315,000000,8.97952,9.02574,8.92366,8.97952,309457.31468353,0
+NYT.US,D,19950316,000000,9.02574,9.182,8.97952,9.13697,246347.12928762,0
+NYT.US,D,19950317,000000,9.39173,9.39173,9.08101,9.08101,548401.96761746,0
+NYT.US,D,19950320,000000,9.08101,9.13697,8.97952,9.02574,94663.769026934,0
+NYT.US,D,19950321,000000,9.08101,9.33687,9.08101,9.13697,428494.52685,0
+NYT.US,D,19950322,000000,9.182,9.182,9.08101,9.182,197815.53655836,0
+NYT.US,D,19950323,000000,9.13697,9.23537,9.13697,9.182,138190.28974483,0
+NYT.US,D,19950324,000000,9.13697,9.39173,9.13697,9.39173,316203.84994145,0
+NYT.US,D,19950327,000000,9.39173,9.49362,9.33687,9.43964,142323.12106597,0
+NYT.US,D,19950328,000000,9.43964,9.43964,9.2807,9.2807,156032.49117628,0
+NYT.US,D,19950329,000000,9.23537,9.59301,9.23537,9.43964,293570.86400386,0
+NYT.US,D,19950330,000000,9.49362,9.69739,9.43964,9.69739,154725.63920789,0
+NYT.US,D,19950331,000000,9.59301,9.65166,9.49362,9.53536,152548.55863853,0
+NYT.US,D,19950403,000000,9.43964,9.69739,9.43964,9.65166,138844.21875134,0
+NYT.US,D,19950404,000000,9.65166,9.85046,9.65166,9.80871,297486.38968591,0
+NYT.US,D,19950405,000000,9.80871,9.95184,9.75404,9.85046,448513.80885083,0
+NYT.US,D,19950406,000000,9.80871,9.90512,9.80871,9.85046,154293.04001896,0
+NYT.US,D,19950407,000000,9.90512,9.95184,9.85046,9.95184,265279.883093,0
+NYT.US,D,19950410,000000,9.95184,10.1089,9.90512,10.0651,169526.56773676,0
+NYT.US,D,19950411,000000,10.0075,10.0651,9.95184,9.95184,337310.66618233,0
+NYT.US,D,19950412,000000,9.85046,9.95184,9.85046,9.90512,120345.0701795,0
+NYT.US,D,19950413,000000,9.90512,9.95184,9.85046,9.90512,263538.41984643,0
+NYT.US,D,19950417,000000,9.85046,9.85046,9.65166,9.65166,158424.86529548,0
+NYT.US,D,19950418,000000,9.69739,9.75404,9.39173,9.59301,480505.0218939,0
+NYT.US,D,19950419,000000,9.49362,9.69739,9.43964,9.59301,169960.1729703,0
+NYT.US,D,19950420,000000,9.65166,9.80871,9.53536,9.75404,189331.56223237,0
+NYT.US,D,19950421,000000,9.85046,9.85046,9.65166,9.65166,136664.1200481,0
+NYT.US,D,19950424,000000,9.69739,9.90512,9.65166,9.90512,137750.64824353,0
+NYT.US,D,19950425,000000,9.85046,9.85046,9.69739,9.69739,108154.82745354,0
+NYT.US,D,19950426,000000,9.75404,9.80871,9.39173,9.53536,332958.51713285,0
+NYT.US,D,19950427,000000,9.49362,9.53536,9.43964,9.43964,115772.59735705,0
+NYT.US,D,19950428,000000,9.43964,9.43964,9.2807,9.33687,146239.65279265,0
+NYT.US,D,19950501,000000,9.39173,9.65166,9.182,9.53536,464181.94784679,0
+NYT.US,D,19950502,000000,9.59301,9.59301,9.33687,9.43964,510751.75355652,0
+NYT.US,D,19950503,000000,9.43964,9.43964,9.33687,9.39173,280728.70436064,0
+NYT.US,D,19950504,000000,9.39173,9.43964,9.33687,9.43964,277028.47222842,0
+NYT.US,D,19950505,000000,9.43964,9.43964,9.2807,9.2807,344492.81876306,0
+NYT.US,D,19950508,000000,9.182,9.90512,9.08101,9.69739,636321.21347571,0
+NYT.US,D,19950509,000000,9.75404,9.85046,9.65166,9.69739,141452.892465,0
+NYT.US,D,19950510,000000,9.65166,9.69739,9.53536,9.65166,77255.172829027,0
+NYT.US,D,19950511,000000,9.69739,9.85046,9.65166,9.75404,87484.634580085,0
+NYT.US,D,19950512,000000,9.69739,9.80871,9.69739,9.80871,420224.84002923,0
+NYT.US,D,19950515,000000,9.75404,9.80871,9.49362,9.49362,255049.41529731,0
+NYT.US,D,19950516,000000,9.53536,9.69739,9.49362,9.69739,241125.75768179,0
+NYT.US,D,19950517,000000,9.75404,9.90512,9.75404,9.90512,367125.80470066,0
+NYT.US,D,19950518,000000,9.85046,9.90512,9.80871,9.85046,272239.69981151,0
+NYT.US,D,19950519,000000,9.90512,9.90512,9.69739,9.75404,265279.883093,0
+NYT.US,D,19950522,000000,9.69739,9.75404,9.69739,9.75404,297270.09009144,0
+NYT.US,D,19950523,000000,9.69739,9.90512,9.65166,9.75404,513365.45749331,0
+NYT.US,D,19950524,000000,9.75404,9.75404,9.59301,9.65166,179971.32303765,0
+NYT.US,D,19950525,000000,9.59301,9.69739,9.43964,9.49362,135576.58580804,0
+NYT.US,D,19950526,000000,9.49362,9.49362,9.23537,9.2807,207609.38098662,0
+NYT.US,D,19950530,000000,9.2807,9.39173,9.2807,9.2807,151900.66589977,0
+NYT.US,D,19950531,000000,9.29015,9.39173,9.23537,9.39173,337962.58309959,0
+NYT.US,D,19950601,000000,9.39173,9.44988,9.34581,9.44988,453518.88086219,0
+NYT.US,D,19950602,000000,9.39173,9.54431,9.29015,9.44988,448299.52134561,0
+NYT.US,D,19950605,000000,9.44988,9.60295,9.34581,9.44988,167566.79280648,0
+NYT.US,D,19950606,000000,9.44988,9.54431,9.34581,9.54431,87484.634580085,0
+NYT.US,D,19950607,000000,9.50156,9.54431,9.34581,9.39173,438938.27610627,0
+NYT.US,D,19950608,000000,9.44988,9.50156,9.29015,9.29015,178666.48315851,0
+NYT.US,D,19950609,000000,9.29015,9.34581,9.18886,9.18886,365382.32936484,0
+NYT.US,D,19950612,000000,9.13697,9.29015,8.97952,9.18886,562331.66150074,0
+NYT.US,D,19950613,000000,9.23537,9.44988,9.23537,9.39173,1267853.6545345,0
+NYT.US,D,19950614,000000,9.34581,9.54431,9.34581,9.34581,868304.03760188,0
+NYT.US,D,19950615,000000,9.34581,9.39173,9.23537,9.23537,427840.5978435,0
+NYT.US,D,19950616,000000,9.34581,9.54431,9.29015,9.39173,791704.80586862,0
+NYT.US,D,19950619,000000,9.34581,9.44988,9.34581,9.44988,193027.77018608,0
+NYT.US,D,19950620,000000,9.44988,9.50156,9.39173,9.39173,340575.28099175,0
+NYT.US,D,19950621,000000,9.50156,9.70733,9.44988,9.54431,300532.69281161,0
+NYT.US,D,19950622,000000,9.66061,9.76398,9.54431,9.54431,232201.13580988,0
+NYT.US,D,19950623,000000,9.60295,9.76398,9.50156,9.76398,258097.73051227,0
+NYT.US,D,19950626,000000,9.70733,9.76398,9.60295,9.76398,317938.27087564,0
+NYT.US,D,19950627,000000,9.70733,9.81666,9.70733,9.76398,202388.0093808,0
+NYT.US,D,19950628,000000,9.8594,9.91408,9.66061,9.76398,148634.03900109,0
+NYT.US,D,19950629,000000,9.81666,9.8594,9.54431,9.70733,288128.16258044,0
+NYT.US,D,19950630,000000,9.60295,9.81666,9.60295,9.76398,246783.75265503,0
+NYT.US,D,19950703,000000,9.70733,9.8594,9.70733,9.81666,92491.718680696,0
+NYT.US,D,19950705,000000,9.76398,9.8594,9.70733,9.76398,185848.63573924,0
+NYT.US,D,19950706,000000,9.81666,9.81666,9.60295,9.76398,247654.98730064,0
+NYT.US,D,19950707,000000,9.70733,9.76398,9.39173,9.60295,578435.4178195,0
+NYT.US,D,19950710,000000,9.66061,9.81666,9.60295,9.60295,528380.67352739,0
+NYT.US,D,19950711,000000,9.66061,9.81666,9.60295,9.70733,248305.89817327,0
+NYT.US,D,19950712,000000,9.60295,9.76398,9.54431,9.70733,106632.68193531,0
+NYT.US,D,19950713,000000,9.70733,9.70733,9.50156,9.60295,280948.02208897,0
+NYT.US,D,19950714,000000,9.76398,9.91408,9.76398,9.8594,471799.71775031,0
+NYT.US,D,19950717,000000,9.96974,9.96974,9.8594,9.96974,462877.10796765,0
+NYT.US,D,19950718,000000,10.0741,10.1745,9.96974,10.0175,663522.64805725,0
+NYT.US,D,19950719,000000,9.96974,9.96974,9.81666,9.91408,620432.75070679,0
+NYT.US,D,19950720,000000,9.91408,9.96974,9.81666,9.96974,189331.56223237,0
+NYT.US,D,19950721,000000,9.96974,10.2292,9.91408,10.1745,986255.72761755,0
+NYT.US,D,19950724,000000,10.1745,10.2292,10.1179,10.2292,461137.65681034,0
+NYT.US,D,19950725,000000,10.2292,10.5423,10.1745,10.3852,554931.1972363,0
+NYT.US,D,19950726,000000,10.43,10.7997,10.43,10.744,1212143.9334031,0
+NYT.US,D,19950727,000000,10.744,10.7997,10.6974,10.7997,1010409.8530287,0
+NYT.US,D,19950728,000000,10.744,10.744,10.6407,10.744,261796.95659987,0
+NYT.US,D,19950731,000000,10.7997,10.8554,10.5423,10.586,593446.60967508,0
+NYT.US,D,19950801,000000,10.586,10.6407,10.4896,10.586,903990.45255404,0
+NYT.US,D,19950802,000000,10.586,10.6974,10.5423,10.5423,251134.89565989,0
+NYT.US,D,19950803,000000,10.4896,10.5423,10.43,10.4896,218709.07133865,0
+NYT.US,D,19950804,000000,10.4896,10.586,10.3852,10.586,243518.13180099,0
+NYT.US,D,19950807,000000,10.586,10.744,10.5423,10.586,228066.29239949,0
+NYT.US,D,19950808,000000,10.6974,10.6974,10.5423,10.6974,151900.66589977,0
+NYT.US,D,19950809,000000,10.6974,10.6974,10.5423,10.6407,261359.32718782,0
+NYT.US,D,19950810,000000,10.6974,10.744,10.586,10.6974,338831.80565594,0
+NYT.US,D,19950811,000000,10.6974,10.6974,10.5423,10.586,68332.563046361,0
+NYT.US,D,19950814,000000,10.5423,10.586,10.4896,10.586,179103.10652594,0
+NYT.US,D,19950815,000000,10.586,10.586,10.3852,10.4896,122521.14470423,0
+NYT.US,D,19950816,000000,10.5423,10.5423,10.3852,10.4896,284866.56590489,0
+NYT.US,D,19950817,000000,10.43,10.586,10.3852,10.5423,267019.33425032,0
+NYT.US,D,19950818,000000,10.586,10.6407,10.5423,10.6407,249608.72596316,0
+NYT.US,D,19950821,000000,10.6407,10.744,10.5423,10.5423,147765.82248938,0
+NYT.US,D,19950822,000000,10.4896,10.5423,10.43,10.5423,202823.6267036,0
+NYT.US,D,19950823,000000,10.5423,10.6407,10.4896,10.586,93143.635597956,0
+NYT.US,D,19950824,000000,10.4896,10.6407,10.43,10.5423,103588.39089885,0
+NYT.US,D,19950825,000000,10.586,10.6407,10.4896,10.6407,197383.94341406,0
+NYT.US,D,19950828,000000,10.744,10.744,10.4896,10.5423,195643.48621212,0
+NYT.US,D,19950829,000000,10.5423,10.5423,10.3852,10.4896,194117.31651539,0
+NYT.US,D,19950830,000000,10.4896,10.4896,10.3852,10.4896,38083.819294486,0
+NYT.US,D,19950831,000000,10.3852,10.5423,10.3852,10.4399,200209.92276681,0
+NYT.US,D,19950901,000000,10.3375,10.5423,10.3375,10.4975,407169.39892543,0
+NYT.US,D,19950905,000000,10.4399,10.5423,10.3852,10.4399,144498.18954608,0
+NYT.US,D,19950906,000000,10.4975,10.6496,10.3852,10.4399,338178.88269405,0
+NYT.US,D,19950907,000000,10.3852,10.4975,10.3375,10.4975,247432.65143842,0
+NYT.US,D,19950908,000000,10.5423,10.6974,10.4975,10.6974,307936.17520993,0
+NYT.US,D,19950911,000000,10.754,10.754,10.4975,10.5423,129917.58479017,0
+NYT.US,D,19950912,000000,10.5423,10.8096,10.4975,10.8096,452863.94581105,0
+NYT.US,D,19950913,000000,11.4886,11.591,11.2212,11.4886,1055673.8128147,0
+NYT.US,D,19950914,000000,11.3762,12.2152,11.3762,11.9,1410830.704607,0
+NYT.US,D,19950915,000000,11.9558,11.9558,11.3762,11.6904,1112690.3859146,0
+NYT.US,D,19950918,000000,11.6456,11.6904,11.4328,11.591,252439.73553904,0
+NYT.US,D,19950919,000000,11.6456,11.6456,11.4886,11.591,292915.92895272,0
+NYT.US,D,19950920,000000,11.5342,11.6904,11.5342,11.6904,327301.52820423,0
+NYT.US,D,19950921,000000,11.6456,11.6904,11.591,11.591,525988.29940819,0
+NYT.US,D,19950922,000000,11.6456,11.6456,11.3762,11.3762,236552.27881472,0
+NYT.US,D,19950925,000000,11.3296,11.3762,10.9618,10.9618,274420.80455938,0
+NYT.US,D,19950926,000000,11.0094,11.2748,11.0094,11.1218,865693.35179897,0
+NYT.US,D,19950927,000000,11.0094,11.2748,11.0094,11.2748,774728.80885962,0
+NYT.US,D,19950928,000000,11.2748,11.4886,11.2748,11.4886,695297.56150586,0
+NYT.US,D,19950929,000000,11.4886,11.591,11.4328,11.4328,462441.49064485,0
+NYT.US,D,19951002,000000,11.5342,11.591,11.4328,11.4328,715316.84350668,0
+NYT.US,D,19951003,000000,11.3762,11.4886,11.3762,11.4886,591709.17060701,0
+NYT.US,D,19951004,000000,11.4886,11.4886,11.3296,11.3762,464181.94784679,0
+NYT.US,D,19951005,000000,11.3762,11.5342,11.3762,11.5342,1455226.4478812,0
+NYT.US,D,19951006,000000,11.4886,11.9558,11.4886,11.9558,1057850.8933841,0
+NYT.US,D,19951009,000000,11.9,12.0014,11.8464,12.0014,337095.3726325,0
+NYT.US,D,19951010,000000,11.9558,12.1108,11.8464,11.9558,218270.43588198,0
+NYT.US,D,19951011,000000,11.9558,12.2152,11.9558,12.1585,1045230.0635584,0
+NYT.US,D,19951012,000000,12.1108,12.5809,12.1108,12.5243,926189.83325809,0
+NYT.US,D,19951013,000000,12.5809,12.8951,12.3722,12.4815,1102898.5535756,0
+NYT.US,D,19951016,000000,12.5243,12.5809,12.4815,12.4815,593232.32216987,0
+NYT.US,D,19951017,000000,12.4259,12.5809,12.3722,12.5243,331870.98289279,0
+NYT.US,D,19951018,000000,12.5243,12.738,12.5243,12.6356,665914.01613183,0
+NYT.US,D,19951019,000000,12.6356,12.6356,12.3175,12.4815,538172.50586639,0
+NYT.US,D,19951020,000000,12.4815,12.4815,12.3722,12.4815,605415.52258345,0
+NYT.US,D,19951023,000000,12.5809,12.5809,12.2152,12.4815,415870.6788905,0
+NYT.US,D,19951024,000000,12.4259,12.4815,12.2708,12.4259,275070.70938739,0
+NYT.US,D,19951025,000000,12.3722,12.4259,12.1585,12.2152,271373.49538905,0
+NYT.US,D,19951026,000000,12.2708,12.3722,11.9,11.9,316637.455175,0
+NYT.US,D,19951027,000000,11.9558,11.9558,11.6456,11.6904,232417.43540434,0
+NYT.US,D,19951030,000000,11.591,11.747,11.591,11.6904,300099.08757807,0
+NYT.US,D,19951031,000000,11.6904,11.8464,11.5342,11.591,573861.93895243,0
+NYT.US,D,19951101,000000,11.5342,11.9,11.5342,11.8006,204344.7661772,0
+NYT.US,D,19951102,000000,11.8006,12.3175,11.8006,12.1585,363640.86611828,0
+NYT.US,D,19951103,000000,12.2152,12.3722,12.0571,12.3175,294442.09864945,0
+NYT.US,D,19951106,000000,12.2708,12.4815,12.2708,12.3722,524465.14784533,0
+NYT.US,D,19951107,000000,12.3175,12.3722,12.2152,12.3722,164081.85422411,0
+NYT.US,D,19951108,000000,12.3175,12.3722,12.1585,12.3722,329692.8962788,0
+NYT.US,D,19951109,000000,12.3722,12.4259,12.2708,12.4259,142978.0561171,0
+NYT.US,D,19951110,000000,12.3722,12.5809,12.3175,12.5243,210220.06678953,0
+NYT.US,D,19951113,000000,12.4259,12.5809,12.4259,12.4815,695297.56150586,0
+NYT.US,D,19951114,000000,12.4259,12.5243,12.3722,12.4815,303797.30762104,0
+NYT.US,D,19951115,000000,12.4259,12.4259,12.3175,12.4259,500744.62766767,0
+NYT.US,D,19951116,000000,12.4815,12.5243,12.3722,12.5243,427621.28011516,0
+NYT.US,D,19951117,000000,12.5243,12.5243,12.2708,12.3175,375831.10884424,0
+NYT.US,D,19951120,000000,12.3175,12.3175,12.2152,12.2708,185627.30592164,0
+NYT.US,D,19951121,000000,12.2152,12.4259,12.0571,12.3175,450038.97250293,0
+NYT.US,D,19951122,000000,12.3722,12.4259,12.2152,12.3175,256137.955582,0
+NYT.US,D,19951124,000000,12.4259,12.4259,12.3175,12.4259,91180.842533801,0
+NYT.US,D,19951127,000000,12.1108,12.3175,12.1108,12.2152,262662.15497771,0
+NYT.US,D,19951128,000000,12.3175,12.4815,12.1585,12.3722,261359.32718782,0
+NYT.US,D,19951129,000000,12.3812,12.4815,12.2708,12.4338,839141.82204543,0
+NYT.US,D,19951130,000000,12.3265,12.4815,12.2251,12.3812,928147.59609912,0
+NYT.US,D,19951201,000000,12.3265,12.4338,12.1108,12.2251,763844.41205743,0
+NYT.US,D,19951204,000000,12.1684,12.1684,12.067,12.1108,642198.5261773,0
+NYT.US,D,19951205,000000,12.1684,12.5889,12.1108,12.4815,1409522.8465939,0
+NYT.US,D,19951206,000000,12.5313,12.5313,12.3265,12.3812,491170.10096775,0
+NYT.US,D,19951207,000000,12.3265,12.4338,12.2251,12.3812,839792.73291806,0
+NYT.US,D,19951208,000000,12.3265,12.4338,12.1684,12.3265,468536.10898552,0
+NYT.US,D,19951211,000000,12.3812,12.4815,12.3265,12.3812,128179.13967748,0
+NYT.US,D,19951212,000000,12.3812,12.4338,12.3812,12.4338,237859.13078312,0
+NYT.US,D,19951213,000000,12.4338,12.6903,12.4338,12.6903,676367.82583435,0
+NYT.US,D,19951214,000000,12.7469,12.7469,12.4815,12.5889,362120.7326893,0
+NYT.US,D,19951215,000000,12.7469,12.7469,12.5313,12.5889,927929.28441541,0
+NYT.US,D,19951218,000000,12.5889,12.5889,12.3812,12.4815,174746.93329796,0
+NYT.US,D,19951219,000000,12.4338,12.4815,12.0114,12.1684,356462.73771606,0
+NYT.US,D,19951220,000000,12.2251,12.2251,12.0114,12.1684,177796.25455754,0
+NYT.US,D,19951221,000000,12.2708,12.6903,12.2708,12.6356,672880.87516272,0
+NYT.US,D,19951222,000000,12.6903,12.8493,12.5313,12.5313,335348.87916281,0
+NYT.US,D,19951226,000000,12.4815,12.5889,12.3265,12.3812,81608.327923129,0
+NYT.US,D,19951227,000000,12.3265,12.3265,12.1684,12.2708,101845.92160766,0
+NYT.US,D,19951228,000000,12.2251,12.3265,12.1684,12.2708,43086.879216595,0
+NYT.US,D,19951229,000000,12.2251,12.4338,12.067,12.4338,222405.27929237,0
+NYT.US,D,19960102,000000,12.3265,12.3812,12.1684,12.3265,181496.48668976,0
+NYT.US,D,19960103,000000,12.3812,12.3812,12.067,12.067,189545.84973758,0
+NYT.US,D,19960104,000000,12.1684,12.2251,11.8006,11.9558,303580.00198195,0
+NYT.US,D,19960105,000000,11.9,11.9558,11.747,11.747,313370.82827634,0
+NYT.US,D,19960108,000000,11.747,12.067,11.6456,12.067,130354.20815759,0
+NYT.US,D,19960109,000000,12.067,12.2708,12.067,12.2251,391933.85911837,0
+NYT.US,D,19960110,000000,12.1684,12.1684,11.9,11.9,309457.31468353,0
+NYT.US,D,19960111,000000,11.8554,11.9558,11.8006,11.9558,184543.79586009,0
+NYT.US,D,19960112,000000,11.9,12.2251,11.747,12.2251,399117.01774373,0
+NYT.US,D,19960115,000000,12.2251,12.3265,12.067,12.2251,126218.35870258,0
+NYT.US,D,19960116,000000,12.1684,12.2251,12.0114,12.1684,273767.8815975,0
+NYT.US,D,19960117,000000,12.1108,12.1684,11.9,12.067,235898.34980822,0
+NYT.US,D,19960118,000000,12.1108,12.1108,11.8554,11.9558,192812.47663625,0
+NYT.US,D,19960119,000000,11.8554,11.9,11.747,11.9,383011.24933572,0
+NYT.US,D,19960122,000000,11.9558,12.1684,11.9,12.1684,480068.39852647,0
+NYT.US,D,19960123,000000,12.1108,12.1684,11.9558,12.067,638498.29404508,0
+NYT.US,D,19960124,000000,12.0114,12.2251,12.0114,12.1684,613908.55131107,0
+NYT.US,D,19960125,000000,12.1108,12.1684,11.9558,12.067,157773.95442285,0
+NYT.US,D,19960126,000000,11.9558,12.1108,11.9558,12.067,192812.47663625,0
+NYT.US,D,19960129,000000,12.0114,12.067,11.9558,12.0114,231112.5955252,0
+NYT.US,D,19960130,000000,12.0114,12.067,11.9558,12.067,197598.23091927,0
+NYT.US,D,19960131,000000,12.0114,12.1684,11.9,12.1684,424795.30076242,0
+NYT.US,D,19960201,000000,12.1684,12.1684,12.067,12.1684,378439.78255789,0
+NYT.US,D,19960202,000000,12.1108,12.1684,11.9,11.9558,235030.1332965,0
+NYT.US,D,19960205,000000,11.9,11.9,11.6456,11.8554,512495.22889234,0
+NYT.US,D,19960206,000000,11.8006,12.0114,11.8006,12.0114,272892.6227734,0
+NYT.US,D,19960207,000000,11.9558,12.0114,11.8554,11.9558,438284.34709977,0
+NYT.US,D,19960208,000000,11.9,11.9558,11.8006,11.9,435019.73229034,0
+NYT.US,D,19960209,000000,11.8554,12.067,11.1218,11.4886,873091.80397415,0
+NYT.US,D,19960212,000000,11.4328,11.4886,11.0094,11.2212,1760109.2776531,0
+NYT.US,D,19960213,000000,11.1774,11.3296,10.8096,11.3296,2038664.9256229,0
+NYT.US,D,19960214,000000,11.4328,11.8006,11.4328,11.747,431539.82393109,0
+NYT.US,D,19960215,000000,11.7002,11.9,11.7002,11.9,458960.57624097,0
+NYT.US,D,19960216,000000,11.9,11.9,11.6456,11.8554,710963.68841258,0
+NYT.US,D,19960220,000000,11.8006,11.9,11.8006,11.9,499222.48214945,0
+NYT.US,D,19960221,000000,11.8554,11.9558,11.747,11.8554,1129448.0712399,0
+NYT.US,D,19960222,000000,11.9,11.9,11.8006,11.9,130139.92065238,0
+NYT.US,D,19960223,000000,11.8006,11.9558,11.5442,11.6456,380182.25184909,0
+NYT.US,D,19960226,000000,11.591,11.6456,11.4886,11.6456,329909.19587327,0
+NYT.US,D,19960227,000000,11.7002,11.747,11.5442,11.747,267676.2813907,0
+NYT.US,D,19960228,000000,11.747,11.8006,11.6456,11.747,806938.3335864,0
+NYT.US,D,19960229,000000,11.7002,11.747,11.4328,11.4328,294223.78696574,0
+NYT.US,D,19960301,000000,11.5442,11.6536,11.3296,11.6536,162781.03852346,0
+NYT.US,D,19960304,000000,11.5998,11.91,11.5998,11.8643,504226.54811618,0
+NYT.US,D,19960305,000000,11.8643,11.91,11.755,11.91,325344.77140783,0
+NYT.US,D,19960306,000000,12.1198,12.3901,12.076,12.2321,1527256.224926,0
+NYT.US,D,19960307,000000,12.1784,12.2321,12.076,12.2321,351020.03629264,0
+NYT.US,D,19960308,000000,12.1784,12.1784,11.5998,11.755,300532.69281161,0
+NYT.US,D,19960311,000000,11.7002,12.0214,11.6536,12.0214,887454.09704635,0
+NYT.US,D,19960312,000000,11.91,11.91,11.6536,11.755,582567.24309601,0
+NYT.US,D,19960313,000000,11.8096,12.0214,11.8096,12.0214,544270.14234094,0
+NYT.US,D,19960314,000000,12.076,12.2887,12.076,12.1198,720755.52075159,0
+NYT.US,D,19960315,000000,12.0214,12.2321,12.0214,12.1198,756663.26552133,0
+NYT.US,D,19960318,000000,12.2321,12.5989,12.2321,12.5989,815423.31395703,0
+NYT.US,D,19960319,000000,12.5412,12.8672,12.4995,12.6535,913788.3211608,0
+NYT.US,D,19960320,000000,12.5989,12.6535,12.3354,12.3901,270064.6313314,0
+NYT.US,D,19960321,000000,12.3354,12.4995,12.3354,12.4995,442418.18446553,0
+NYT.US,D,19960322,000000,12.5412,12.5989,12.3354,12.3901,166699.58233939,0
+NYT.US,D,19960325,000000,12.4995,12.5989,12.4438,12.5412,715096.51973372,0
+NYT.US,D,19960326,000000,12.4995,12.5412,12.4438,12.4438,127524.20462634,0
+NYT.US,D,19960327,000000,12.4438,12.4995,12.2887,12.4995,436542.8838532,0
+NYT.US,D,19960328,000000,12.3901,12.4438,12.2321,12.2321,588008.9384748,0
+NYT.US,D,19960329,000000,12.1784,12.2887,12.0214,12.2321,1403650.5641156,0
+NYT.US,D,19960401,000000,12.1784,12.2887,11.9637,12.1784,608029.22652024,0
+NYT.US,D,19960402,000000,12.2321,12.6535,12.1198,12.4438,784304.34160418,0
+NYT.US,D,19960403,000000,12.5412,13.6585,12.5412,13.5023,4247722.623405,0
+NYT.US,D,19960404,000000,13.3901,13.6017,13.2887,13.3335,1431285.6039306,0
+NYT.US,D,19960408,000000,13.0779,13.2331,13.0243,13.1803,862207.40717196,0
+NYT.US,D,19960409,000000,13.1257,13.2331,13.0779,13.1257,660042.739698,0
+NYT.US,D,19960410,000000,13.1803,13.2887,12.9109,12.9667,774071.86171925,0
+NYT.US,D,19960411,000000,13.0243,13.1803,12.8672,12.9667,571905.18215604,0
+NYT.US,D,19960412,000000,12.9667,13.3335,12.9667,13.0779,411519.53588564,0
+NYT.US,D,19960415,000000,13.1803,13.1803,13.0243,13.1257,602590.54927533,0
+NYT.US,D,19960416,000000,13.2331,13.6017,13.1803,13.3335,1259367.6681193,0
+NYT.US,D,19960417,000000,13.5023,13.5023,13.2331,13.2887,677449.32380666,0
+NYT.US,D,19960418,000000,13.2887,13.3335,13.1257,13.1803,409777.06659446,0
+NYT.US,D,19960419,000000,13.1257,13.9139,13.1257,13.8135,2155747.3930822,0
+NYT.US,D,19960422,000000,13.7579,13.9139,13.7579,13.8652,333612.44613936,0
+NYT.US,D,19960423,000000,13.9139,14.0262,13.8135,13.9715,387145.08670148,0
+NYT.US,D,19960424,000000,13.9715,13.9715,13.7579,13.8652,552316.48725488,0
+NYT.US,D,19960425,000000,13.8135,13.9139,13.7041,13.9139,254613.79797452,0
+NYT.US,D,19960426,000000,13.8652,13.9139,13.7579,13.7579,234590.4917952,0
+NYT.US,D,19960429,000000,13.8135,13.8135,13.7041,13.7041,211307.60102959,0
+NYT.US,D,19960430,000000,13.7041,13.8135,13.6017,13.7041,212179.84171981,0
+NYT.US,D,19960501,000000,13.6585,13.9139,13.6017,13.8135,364294.79512478,0
+NYT.US,D,19960502,000000,13.8652,13.8652,13.7579,13.8135,471580.40002197,0
+NYT.US,D,19960503,000000,13.8135,13.8652,13.5451,13.7041,632184.35797607,0
+NYT.US,D,19960506,000000,13.8135,13.8135,13.5451,13.7579,398460.07060334,0
+NYT.US,D,19960507,000000,13.8135,13.8135,13.6585,13.6585,291391.77134523,0
+NYT.US,D,19960508,000000,13.6585,13.7041,13.4457,13.6017,365818.95273227,0
+NYT.US,D,19960509,000000,13.6017,13.8135,13.6017,13.8135,96842.861685548,0
+NYT.US,D,19960510,000000,13.8652,13.9139,13.7579,13.8135,428928.13208356,0
+NYT.US,D,19960513,000000,13.8652,14.234,13.8135,14.0809,302926.07297544,0
+NYT.US,D,19960514,000000,14.0262,14.1266,13.9715,14.0809,307710.82121384,0
+NYT.US,D,19960515,000000,14.0809,14.1266,14.0262,14.0809,357115.66067794,0
+NYT.US,D,19960516,000000,14.0262,14.0809,13.8652,13.9715,394545.55096592,0
+NYT.US,D,19960517,000000,14.0262,14.1783,13.9715,14.1783,303797.30762104,0
+NYT.US,D,19960520,000000,14.1783,14.234,13.9715,14.1783,494868.32101072,0
+NYT.US,D,19960521,000000,14.2926,14.2926,13.7041,13.9139,1996879.8681515,0
+NYT.US,D,19960522,000000,13.8652,13.8652,13.7579,13.8135,459829.79879732,0
+NYT.US,D,19960523,000000,13.8652,14.0809,13.7579,13.9139,5875740.2538324,0
+NYT.US,D,19960524,000000,13.9715,14.0262,13.8652,13.9715,319906.09416292,0
+NYT.US,D,19960528,000000,13.9139,13.9139,13.7041,13.8652,879834.31505358,0
+NYT.US,D,19960529,000000,13.8135,13.9139,13.7579,13.9139,571688.88256157,0
+NYT.US,D,19960530,000000,13.8652,14.1266,13.7579,14.0262,344492.81876306,0
+NYT.US,D,19960531,000000,13.9239,14.0361,13.7678,13.9239,1439122.6915625,0
+NYT.US,D,19960603,000000,13.8652,13.9239,13.5631,13.6117,359072.41747434,0
+NYT.US,D,19960604,000000,13.6585,14.0809,13.6585,13.7678,1370352.499104,0
+NYT.US,D,19960605,000000,13.8225,14.0361,13.7131,14.0361,1076129.718183,0
+NYT.US,D,19960606,000000,14.0361,14.0361,13.7678,13.8225,379963.94016538,0
+NYT.US,D,19960607,000000,13.6585,13.8652,13.3901,13.8652,495085.6266498,0
+NYT.US,D,19960610,000000,13.9805,14.0361,13.8225,13.9805,422400.91455396,0
+NYT.US,D,19960611,000000,13.9239,14.0809,13.6585,13.7131,185627.30592164,0
+NYT.US,D,19960612,000000,13.7678,13.9239,13.7131,13.7678,101626.60387932,0
+NYT.US,D,19960613,000000,13.8225,13.8225,13.6585,13.7131,239163.97066226,0
+NYT.US,D,19960614,000000,13.7678,13.9805,13.7131,13.8225,387365.41047444,0
+NYT.US,D,19960617,000000,13.8225,13.8225,13.3901,13.6585,198252.15992579,0
+NYT.US,D,19960618,000000,13.6117,13.7678,13.5551,13.6117,264844.26577021,0
+NYT.US,D,19960619,000000,13.5023,13.5023,13.1346,13.1346,208476.59145372,0
+NYT.US,D,19960620,000000,13.2331,13.3901,12.9667,13.1803,589098.48480411,0
+NYT.US,D,19960621,000000,13.0779,13.2887,12.8125,13.0243,1101156.0842844,0
+NYT.US,D,19960624,000000,13.2331,13.7678,13.2331,13.6117,1288530.8897203,0
+NYT.US,D,19960625,000000,13.6117,13.6117,13.3901,13.4457,514673.31550633,0
+NYT.US,D,19960626,000000,13.4457,13.6585,13.3901,13.3901,680716.95674995,0
+NYT.US,D,19960627,000000,13.3901,13.6117,13.2331,13.5023,331649.65307521,0
+NYT.US,D,19960628,000000,13.5023,13.8225,13.5023,13.8225,217401.21332563,0
+NYT.US,D,19960701,000000,13.7678,13.8652,13.6117,13.6585,192593.15890791,0
+NYT.US,D,19960702,000000,13.6585,13.7131,13.4457,13.4457,273767.8815975,0
+NYT.US,D,19960703,000000,13.3901,13.6117,13.3901,13.3901,238074.42433295,0
+NYT.US,D,19960705,000000,13.2887,13.5023,13.2331,13.3901,77690.790151825,0
+NYT.US,D,19960708,000000,13.3433,13.5023,13.2331,13.2887,117080.45537007,0
+NYT.US,D,19960709,000000,13.3901,13.3901,13.0779,13.1346,329479.61481822,0
+NYT.US,D,19960710,000000,13.1346,13.1803,12.9667,13.1346,119254.51780556,0
+NYT.US,D,19960711,000000,13.0779,13.1346,12.8672,12.9209,308151.46875976,0
+NYT.US,D,19960712,000000,12.8672,13.0779,12.8672,12.9209,347756.42752785,0
+NYT.US,D,19960715,000000,12.9667,12.9667,12.4995,12.5412,213920.29892175,0
+NYT.US,D,19960716,000000,12.4995,12.4995,11.6456,12.3354,390846.32487832,0
+NYT.US,D,19960717,000000,12.3901,12.4438,11.9637,12.2788,274856.42188218,0
+NYT.US,D,19960718,000000,12.3901,12.8125,12.3354,12.8125,498569.55918756,0
+NYT.US,D,19960719,000000,12.7092,12.8125,12.4995,12.5412,401073.77454013,0
+NYT.US,D,19960722,000000,12.4995,12.4995,12.2788,12.3354,772987.34561306,0
+NYT.US,D,19960723,000000,12.3354,12.7092,12.3354,12.5989,544486.44193541,0
+NYT.US,D,19960724,000000,12.4995,12.4995,12.1198,12.1784,374526.26896509,0
+NYT.US,D,19960725,000000,12.2788,12.4438,12.2321,12.4438,223495.8316663,0
+NYT.US,D,19960726,000000,12.3901,12.5412,12.3901,12.4995,331649.65307521,0
+NYT.US,D,19960729,000000,12.4438,12.4716,12.2321,12.3354,122302.83302052,0
+NYT.US,D,19960730,000000,12.3354,12.3901,12.2788,12.3354,209132.53254947,0
+NYT.US,D,19960731,000000,12.2321,12.3354,12.1784,12.3354,318597.23010528,0
+NYT.US,D,19960801,000000,12.3354,12.4995,12.2788,12.4438,235684.06230301,0
+NYT.US,D,19960802,000000,12.4438,12.7092,12.4438,12.7092,494212.37991496,0
+NYT.US,D,19960805,000000,12.6535,12.9209,12.6535,12.8672,136451.84463214,0
+NYT.US,D,19960806,000000,12.8125,12.9209,12.7092,12.8125,802579.14222455,0
+NYT.US,D,19960807,000000,12.7559,12.8125,12.4995,12.5412,1473285.9549517,0
+NYT.US,D,19960808,000000,12.5989,12.7559,12.4995,12.5989,561240.10308217,0
+NYT.US,D,19960809,000000,12.5989,12.7559,12.5412,12.7092,459829.79879732,0
+NYT.US,D,19960812,000000,12.6535,13.0779,12.6535,13.0243,179536.71175948,0
+NYT.US,D,19960813,000000,13.0779,13.0779,12.8125,12.8125,1162308.5068393,0
+NYT.US,D,19960814,000000,12.8672,13.0243,12.8125,12.9209,613468.90980978,0
+NYT.US,D,19960815,000000,12.9667,13.1346,12.9667,13.0779,485943.6991388,0
+NYT.US,D,19960816,000000,13.1346,13.2331,13.1346,13.2331,289000.40327067,0
+NYT.US,D,19960819,000000,13.1346,13.3433,13.1346,13.2331,265716.50646042,0
+NYT.US,D,19960820,000000,13.1803,13.3433,13.1803,13.2887,230675.97215777,0
+NYT.US,D,19960821,000000,13.2331,13.2887,13.1803,13.2887,123825.98458338,0
+NYT.US,D,19960822,000000,13.3433,13.5551,13.2887,13.5551,242864.20279448,0
+NYT.US,D,19960823,000000,13.5023,13.5551,13.3901,13.5023,290307.25523905,0
+NYT.US,D,19960826,000000,13.5023,13.5551,13.3433,13.3901,381486.08568361,0
+NYT.US,D,19960827,000000,13.3901,13.7678,13.3901,13.5551,396070.71461802,0
+NYT.US,D,19960828,000000,13.7131,13.7678,13.5551,13.6117,159300.12411958,0
+NYT.US,D,19960829,000000,13.6117,13.6117,13.3971,13.4557,841971.82557668,0
+NYT.US,D,19960830,000000,13.4557,13.4557,13.2887,13.2887,265493.16455358,0
+NYT.US,D,19960903,000000,13.3433,13.3433,13.1346,13.1883,344273.50103472,0
+NYT.US,D,19960904,000000,13.1883,13.2887,13.1883,13.2887,240035.20530786,0
+NYT.US,D,19960905,000000,13.2887,13.3433,13.2409,13.2887,212833.77072631,0
+NYT.US,D,19960906,000000,13.2409,13.3433,13.2409,13.2887,106415.37629622,0
+NYT.US,D,19960909,000000,13.3433,13.4557,13.2409,13.3971,210871.98370679,0
+NYT.US,D,19960910,000000,13.5113,13.7211,13.4557,13.5113,309237.9969552,0
+NYT.US,D,19960911,000000,13.4557,13.5551,13.3971,13.5113,357115.66067794,0
+NYT.US,D,19960912,000000,13.6117,13.6674,13.5551,13.6674,101626.60387932,0
+NYT.US,D,19960913,000000,13.7211,13.7767,13.5551,13.5551,299880.77589435,0
+NYT.US,D,19960916,000000,13.6117,13.7211,13.6117,13.6674,174312.32201978,0
+NYT.US,D,19960917,000000,13.7767,14.1425,13.6117,13.9318,310541.83078971,0
+NYT.US,D,19960918,000000,14.0361,14.0908,13.9885,14.0361,643503.36605644,0
+NYT.US,D,19960919,000000,14.0908,14.2538,13.8751,13.8751,277900.71291863,0
+NYT.US,D,19960920,000000,13.9318,13.9885,13.5551,13.6117,455261.35015338,0
+NYT.US,D,19960923,000000,13.6117,13.9318,13.6117,13.9318,415440.09179083,0
+NYT.US,D,19960924,000000,13.9885,14.1962,13.8751,13.9885,211744.22439701,0
+NYT.US,D,19960925,000000,13.9885,14.4119,13.9885,14.4119,270935.865977,0
+NYT.US,D,19960926,000000,14.3025,14.4119,14.0908,14.0908,190199.77874409,0
+NYT.US,D,19960927,000000,14.1962,14.1962,13.8751,14.0361,426533.7458751,0
+NYT.US,D,19960930,000000,13.9885,14.4636,13.9885,14.3542,223279.53207184,0
+NYT.US,D,19961001,000000,14.4119,14.4119,14.1425,14.3025,176926.02595657,0
+NYT.US,D,19961002,000000,14.3542,14.728,14.3542,14.6246,427405.98656533,0
+NYT.US,D,19961003,000000,14.6783,14.6783,14.4119,14.568,326645.58710848,0
+NYT.US,D,19961004,000000,14.6783,14.89,14.568,14.8324,303144.38465915,0
+NYT.US,D,19961007,000000,14.89,14.9446,14.728,14.7727,164304.19008631,0
+NYT.US,D,19961008,000000,14.728,14.8324,14.6246,14.7727,143844.26053958,0
+NYT.US,D,19961009,000000,14.728,14.7727,14.568,14.728,283342.40829742,0
+NYT.US,D,19961010,000000,14.7727,14.8324,14.3025,14.4636,291830.40680191,0
+NYT.US,D,19961011,000000,14.568,14.7727,14.5212,14.6783,85089.24232701,0
+NYT.US,D,19961014,000000,14.728,14.9446,14.6783,14.89,121000.00523063,0
+NYT.US,D,19961015,000000,14.9446,15.0004,14.728,14.89,86177.782611692,0
+NYT.US,D,19961016,000000,14.8324,14.89,14.728,14.89,153202.48764503,0
+NYT.US,D,19961017,000000,14.9446,15.3622,14.9446,15.21,256137.955582,0
+NYT.US,D,19961018,000000,15.21,15.21,14.8324,14.9446,331218.05993091,0
+NYT.US,D,19961021,000000,15.0004,15.0998,14.8324,14.8324,179319.4061204,0
+NYT.US,D,19961022,000000,14.728,14.9446,14.728,14.8324,307281.24015879,0
+NYT.US,D,19961023,000000,14.7727,15.0998,14.7727,15.0004,296398.85544585,0
+NYT.US,D,19961024,000000,15.046,15.1564,14.9446,15.0998,195203.84471082,0
+NYT.US,D,19961025,000000,15.046,15.21,14.89,15.0998,343185.96679466,0
+NYT.US,D,19961028,000000,15.0004,15.3104,14.9446,15.0004,287259.94606873,0
+NYT.US,D,19961029,000000,15.0004,15.4754,14.9446,15.4188,258968.96515787,0
+NYT.US,D,19961030,000000,15.4754,15.7438,15.4188,15.6892,581260.39112762,0
+NYT.US,D,19961031,000000,15.6345,15.6345,15.2648,15.3622,545791.28181454,0
+NYT.US,D,19961101,000000,15.4188,15.4754,15.1564,15.2648,256572.56686017,0
+NYT.US,D,19961104,000000,15.21,15.5798,15.21,15.3104,349712.17827962,0
+NYT.US,D,19961105,000000,15.3622,15.4188,15.2648,15.3622,608899.45512121,0
+NYT.US,D,19961106,000000,15.3104,15.6345,15.3104,15.6345,382358.32637383,0
+NYT.US,D,19961107,000000,15.6345,15.7906,15.6345,15.7906,217620.53105397,0
+NYT.US,D,19961108,000000,15.7438,15.7438,15.5798,15.6345,62892.879756829,0
+NYT.US,D,19961111,000000,15.5798,15.6892,15.4754,15.6345,106855.01779752,0
+NYT.US,D,19961112,000000,15.6345,15.6345,15.5232,15.5798,223930.44294447,0
+NYT.US,D,19961113,000000,15.5798,15.5798,15.3104,15.3104,143844.26053958,0
+NYT.US,D,19961114,000000,15.3104,15.5232,15.2648,15.4188,129051.3803677,0
+NYT.US,D,19961115,000000,15.6345,15.8969,15.5232,15.7906,789526.71925463,0
+NYT.US,D,19961118,000000,15.7438,15.7906,15.6345,15.6892,487250.5511072,0
+NYT.US,D,19961119,000000,15.8452,16.0082,15.8452,15.9526,295093.00952208,0
+NYT.US,D,19961120,000000,15.9526,16.0082,15.8969,15.9526,244603.6539518,0
+NYT.US,D,19961121,000000,16.0082,16.1096,15.8452,16.1096,454824.72678595,0
+NYT.US,D,19961122,000000,16.054,16.054,15.8452,16.0082,225455.60659657,0
+NYT.US,D,19961125,000000,16.0082,16.0082,15.8452,15.8452,582135.64995172,0
+NYT.US,D,19961126,000000,15.8452,16.0082,15.8452,15.9526,301186.62181812,0
+NYT.US,D,19961127,000000,15.8969,15.9526,15.8452,15.8969,172356.57126801,0
+NYT.US,D,19961129,000000,15.9068,16.0182,15.9068,15.9625,63545.802718712,0
+NYT.US,D,19961202,000000,15.9068,16.4983,15.9068,16.4983,461571.26204388,0
+NYT.US,D,19961203,000000,16.4983,16.6056,16.2309,16.2309,546663.52250476,0
+NYT.US,D,19961204,000000,16.1782,16.2856,15.9068,16.1196,789742.01280446,0
+NYT.US,D,19961205,000000,16.1196,16.3402,16.1196,16.1196,450912.21923778,0
+NYT.US,D,19961206,000000,15.9625,16.1196,15.8522,16.1196,374741.56251493,0
+NYT.US,D,19961209,000000,16.0718,16.0718,15.9625,16.0182,263975.04321386,0
+NYT.US,D,19961210,000000,16.0718,16.2856,16.0182,16.2309,86177.782611692,0
+NYT.US,D,19961211,000000,16.0718,16.2856,16.0182,16.2856,234590.4917952,0
+NYT.US,D,19961212,000000,16.2856,16.4983,16.2309,16.4416,281600.94505085,0
+NYT.US,D,19961213,000000,16.3879,16.3879,15.9068,15.9068,350149.80769167,0
+NYT.US,D,19961216,000000,16.0182,16.0182,15.5331,15.5331,392154.18289134,0
+NYT.US,D,19961217,000000,15.4288,15.8522,15.372,15.8094,618259.69431593,0
+NYT.US,D,19961218,000000,15.8522,16.2309,15.6434,16.2309,449165.72576809,0
+NYT.US,D,19961219,000000,16.1782,16.6513,16.1782,16.6513,1061549.113427,0
+NYT.US,D,19961220,000000,17.0291,17.0291,16.1782,16.2309,746435.81585953,0
+NYT.US,D,19961223,000000,16.2856,16.4416,16.0718,16.1782,246128.81760391,0
+NYT.US,D,19961224,000000,16.1782,16.2309,16.0182,16.2309,125568.45387457,0
+NYT.US,D,19961226,000000,16.1782,16.3879,16.1782,16.3402,86610.381800613,0
+NYT.US,D,19961227,000000,16.3402,16.4983,16.3402,16.4416,59627.258902782,0
+NYT.US,D,19961230,000000,16.4416,16.5519,16.2309,16.4983,214791.53356734,0
+NYT.US,D,19961231,000000,16.4983,16.4983,16.2309,16.2309,215877.05571815,0
+NYT.US,D,19970102,000000,16.1196,16.1782,15.8522,15.8522,329258.28500064,0
+NYT.US,D,19970103,000000,15.9068,16.1196,15.8522,16.1196,624134.99492825,0
+NYT.US,D,19970106,000000,16.0182,16.0718,15.5331,15.6434,487038.27569123,0
+NYT.US,D,19970107,000000,15.5331,16.0718,15.5331,16.0718,366254.57005506,0
+NYT.US,D,19970108,000000,16.1196,16.3879,16.0182,16.0718,302492.46774189,0
+NYT.US,D,19970109,000000,16.0718,16.0718,15.8522,15.9068,248305.89817327,0
+NYT.US,D,19970110,000000,15.8094,15.9625,15.6981,15.9068,378439.78255789,0
+NYT.US,D,19970113,000000,15.9625,15.9625,15.8522,15.8522,133619.82901164,0
+NYT.US,D,19970114,000000,15.9068,16.1782,15.9068,16.1782,241125.75768179,0
+NYT.US,D,19970115,000000,16.0718,16.2309,16.0718,16.1782,474413.4216871,0
+NYT.US,D,19970116,000000,16.1196,16.708,16.1196,16.6513,581047.10966704,0
+NYT.US,D,19970117,000000,16.6056,17.0291,16.6056,17.0291,1037832.6174279,0
+NYT.US,D,19970120,000000,16.9317,17.0857,16.874,17.0857,561240.10308217,0
+NYT.US,D,19970121,000000,17.0857,17.4048,16.9734,17.3511,1344670.1919069,0
+NYT.US,D,19970122,000000,17.2975,17.3511,17.0857,17.2975,535130.2269192,0
+NYT.US,D,19970123,000000,17.2447,17.2975,17.0857,17.1403,876352.39460507,0
+NYT.US,D,19970124,000000,17.0291,17.0291,16.8183,16.8183,467444.55056696,0
+NYT.US,D,19970127,000000,16.8183,16.9317,16.6513,16.8183,552316.48725488,0
+NYT.US,D,19970128,000000,16.7637,16.9734,16.6513,16.6513,212179.84171981,0
+NYT.US,D,19970129,000000,16.4416,16.4983,16.3879,16.3879,447207.96292706,0
+NYT.US,D,19970130,000000,16.4983,16.6056,16.3879,16.4983,375610.78507128,0
+NYT.US,D,19970131,000000,16.4983,16.4983,16.3879,16.3879,319906.09416292,0
+NYT.US,D,19970203,000000,16.4416,16.4416,16.0182,16.1782,251569.50693806,0
+NYT.US,D,19970204,000000,16.2309,16.3402,16.0718,16.1196,988865.40737584,0
+NYT.US,D,19970205,000000,16.3402,16.6513,16.2856,16.6513,1177323.7228733,0
+NYT.US,D,19970206,000000,17.2447,17.5609,17.2447,17.2975,2290666.0257052,0
+NYT.US,D,19970207,000000,17.4048,17.4595,17.1403,17.2975,858729.51090196,0
+NYT.US,D,19970210,000000,17.4048,17.6732,17.3511,17.5609,915092.15499532,0
+NYT.US,D,19970211,000000,17.6165,18.3163,17.5609,18.0489,1263938.1288525,0
+NYT.US,D,19970212,000000,17.9396,17.9922,17.7755,17.8869,647856.52115054,0
+NYT.US,D,19970213,000000,17.9396,18.2606,17.8869,18.2606,459613.49920285,0
+NYT.US,D,19970214,000000,18.3163,18.7408,18.2606,18.4744,515979.16143009,0
+NYT.US,D,19970218,000000,18.6274,18.8918,18.4744,18.528,1134235.8376122,0
+NYT.US,D,19970219,000000,18.4744,18.528,18.3163,18.528,344927.43004122,0
+NYT.US,D,19970220,000000,18.5826,18.682,18.4744,18.4744,404336.3772603,0
+NYT.US,D,19970221,000000,18.528,18.848,18.4744,18.682,1007794.1370027,0
+NYT.US,D,19970224,000000,18.5826,18.8918,18.5826,18.7974,611297.86550816,0
+NYT.US,D,19970225,000000,18.7408,19.0042,18.7408,18.9474,280728.70436064,0
+NYT.US,D,19970226,000000,18.9474,19.1731,18.7408,18.848,599106.61673758,0
+NYT.US,D,19970227,000000,18.7974,18.9474,18.7408,18.7974,721193.15016364,0
+NYT.US,D,19970228,000000,18.692,19.182,18.692,19.0718,635449.97883012,0
+NYT.US,D,19970303,000000,18.9664,18.9664,18.7506,18.858,782344.5666739,0
+NYT.US,D,19970304,000000,18.9664,19.014,18.8054,18.858,588662.86748131,0
+NYT.US,D,19970305,000000,18.858,19.1284,18.858,19.0718,350365.10124151,0
+NYT.US,D,19970306,000000,19.2328,19.2328,18.9106,19.014,699429.38678238,0
+NYT.US,D,19970307,000000,19.1284,19.3371,19.0718,19.2328,1052191.8923662,0
+NYT.US,D,19970310,000000,19.2804,19.3928,19.182,19.3928,762756.87781737,0
+NYT.US,D,19970311,000000,19.4454,19.4454,19.182,19.2328,633057.60471092,0
+NYT.US,D,19970312,000000,19.182,19.2328,19.0718,19.182,443510.74892872,0
+NYT.US,D,19970313,000000,19.182,19.182,19.014,19.182,269851.34987081,0
+NYT.US,D,19970314,000000,19.1284,19.2804,19.0718,19.2804,618259.69431593,0
+NYT.US,D,19970317,000000,19.2804,19.4454,19.182,19.3928,529473.23799057,0
+NYT.US,D,19970318,000000,19.5011,19.5548,19.2804,19.4454,652204.64602152,0
+NYT.US,D,19970319,000000,19.3928,19.5011,19.2328,19.2328,403903.77807137,0
+NYT.US,D,19970320,000000,19.3928,20.4663,19.3928,20.4663,1735738.8526474,0
+NYT.US,D,19970321,000000,20.3559,20.5249,20.3013,20.3559,998223.63448131,0
+NYT.US,D,19970324,000000,20.4097,20.4663,19.9802,20.0886,469404.32549724,0
+NYT.US,D,19970325,000000,19.9802,20.0886,19.8232,19.8232,677018.73670699,0
+NYT.US,D,19970326,000000,19.9256,20.0886,19.8778,19.9256,458743.27060188,0
+NYT.US,D,19970327,000000,19.9802,19.9802,19.5011,19.5011,231328.89511965,0
+NYT.US,D,19970331,000000,19.182,19.2328,18.8054,18.9106,496827.08989637,0
+NYT.US,D,19970401,000000,18.7506,18.9664,18.6463,18.9106,404771.9945831,0
+NYT.US,D,19970402,000000,18.8054,18.858,18.7506,18.8054,332740.20544914,0
+NYT.US,D,19970403,000000,18.692,18.8054,18.5916,18.6463,384969.01217674,0
+NYT.US,D,19970404,000000,18.4833,18.7506,18.4286,18.7506,426974.39342103,0
+NYT.US,D,19970407,000000,18.8054,18.9106,18.7506,18.9106,712053.23474189,0
+NYT.US,D,19970408,000000,18.858,19.014,18.8054,18.858,682889.00709619,0
+NYT.US,D,19970409,000000,18.858,18.9106,18.692,18.7506,504659.1473051,0
+NYT.US,D,19970410,000000,18.692,18.7506,18.6463,18.6463,204779.37745537,0
+NYT.US,D,19970411,000000,18.5916,18.5916,18.0489,18.1026,818904.2283609,0
+NYT.US,D,19970414,000000,18.0022,18.0022,17.5708,17.7845,910307.40675692,0
+NYT.US,D,19970415,000000,17.7279,18.3252,17.7279,18.2706,1088536.2605033,0
+NYT.US,D,19970416,000000,18.2159,18.4286,18.2159,18.4286,549706.80749659,0
+NYT.US,D,19970417,000000,18.3252,18.3252,17.9475,18.0022,469404.32549724,0
+NYT.US,D,19970418,000000,18.0022,18.1026,17.4595,17.4595,836098.5370536,0
+NYT.US,D,19970421,000000,17.5151,17.5151,17.1971,17.2537,745132.98806964,0
+NYT.US,D,19970422,000000,17.2537,17.3064,17.1403,17.2537,648073.82678963,0
+NYT.US,D,19970423,000000,17.2537,18.0489,17.2537,17.7845,900727.84983387,0
+NYT.US,D,19970424,000000,17.7845,18.0489,17.7845,18.0022,426533.7458751,0
+NYT.US,D,19970425,000000,17.9475,18.1026,17.7845,18.0022,1500275.1141174,0
+NYT.US,D,19970428,000000,18.1026,18.2706,18.0022,18.0489,544702.74152986,0
+NYT.US,D,19970429,000000,18.2159,18.369,18.1026,18.369,428928.13208356,0
+NYT.US,D,19970430,000000,18.369,18.6463,18.3252,18.537,426318.45232527,0
+NYT.US,D,19970501,000000,18.5916,18.7506,18.537,18.7506,664829.50002565,0
+NYT.US,D,19970502,000000,18.8054,18.858,18.692,18.858,397158.24885808,0
+NYT.US,D,19970505,000000,18.9106,18.9664,18.7506,18.9664,367342.10429512,0
+NYT.US,D,19970506,000000,19.014,19.0718,18.8054,18.858,567985.63229548,0
+NYT.US,D,19970507,000000,18.8054,18.9386,18.692,18.8818,564726.04770918,0
+NYT.US,D,19970508,000000,18.8312,18.9106,18.7506,18.8054,1645860.8379035,0
+NYT.US,D,19970509,000000,18.8818,18.9106,18.7506,18.858,986035.40384459,0
+NYT.US,D,19970512,000000,18.9664,19.2328,18.858,19.1284,670923.11232169,0
+NYT.US,D,19970513,000000,19.2804,19.3928,19.1284,19.2616,498783.84669277,0
+NYT.US,D,19970514,000000,19.3928,19.7954,19.3371,19.7148,1532915.2259439,0
+NYT.US,D,19970515,000000,19.8232,19.8232,19.5011,19.7417,435457.36170239,0
+NYT.US,D,19970516,000000,19.6284,19.7148,19.6015,19.6284,1257628.216962,0
+NYT.US,D,19970519,000000,19.6015,19.8232,19.526,19.8232,656340.49547653,0
+NYT.US,D,19970520,000000,19.7148,19.9256,19.6582,19.9256,488774.70871467,0
+NYT.US,D,19970521,000000,19.9802,20.0379,19.687,19.7705,264625.95408649,0
+NYT.US,D,19970522,000000,19.8778,20.0091,19.7954,19.9256,400636.14512808,0
+NYT.US,D,19970523,000000,19.9802,20.0379,19.9067,20.0091,268326.18621871,0
+NYT.US,D,19970527,000000,20.0379,20.1433,19.9802,20.1433,378225.49505269,0
+NYT.US,D,19970528,000000,20.1979,20.2446,20.0647,20.0886,288779.07345307,0
+NYT.US,D,19970529,000000,20.1979,20.2168,19.9802,19.9802,209132.53254947,0
+NYT.US,D,19970530,000000,19.9434,19.9991,19.7327,19.8043,817818.7062101,0
+NYT.US,D,19970602,000000,19.8043,19.8878,19.7327,19.8043,445251.20613066,0
+NYT.US,D,19970603,000000,19.7616,19.8878,19.7059,19.8043,718366.16476627,0
+NYT.US,D,19970604,000000,19.7616,20.0558,19.7327,19.9434,323382.98438831,0
+NYT.US,D,19970605,000000,19.8878,19.9991,19.8331,19.9434,353199.12895125,0
+NYT.US,D,19970606,000000,19.9434,20.18,19.9434,20.1512,1130534.5994353,0
+NYT.US,D,19970609,000000,20.2645,20.6163,20.2079,20.5051,262452.89769563,0
+NYT.US,D,19970610,000000,20.5885,20.8519,20.5885,20.6442,1180370.0259991,0
+NYT.US,D,19970611,000000,20.7515,20.9603,20.6442,20.6989,795619.32550604,0
+NYT.US,D,19970612,000000,20.6442,21.0717,20.6442,21.0717,386276.87018976,0
+NYT.US,D,19970613,000000,21.0717,21.3967,21.0447,21.0717,575820.70783809,0
+NYT.US,D,19970616,000000,21.1869,21.2605,21.0159,21.2337,243299.82011728,0
+NYT.US,D,19970617,000000,21.2873,21.341,21.1313,21.1581,221537.06278064,0
+NYT.US,D,19970618,000000,21.1869,21.502,21.1313,21.502,283123.09056908,0
+NYT.US,D,19970619,000000,21.502,21.6899,21.341,21.502,438722.98255644,0
+NYT.US,D,19970620,000000,21.5289,21.9106,21.5289,21.9106,754923.81436403,0
+NYT.US,D,19970623,000000,21.8579,21.8847,21.4493,21.4493,405643.22922869,0
+NYT.US,D,19970624,000000,21.4493,21.6601,21.4493,21.5289,482464.79682417,0
+NYT.US,D,19970625,000000,21.2873,21.6601,21.2873,21.5567,538828.44696216,0
+NYT.US,D,19970626,000000,21.502,21.6313,21.4493,21.4493,312283.29403628,0
+NYT.US,D,19970627,000000,21.3967,22.2574,21.3967,22.1521,340354.95721879,0
+NYT.US,D,19970630,000000,22.3032,22.4702,21.2873,21.2873,1114652.1729341,0
+NYT.US,D,19970701,000000,21.4493,21.7754,21.4493,21.7177,623698.37156083,0
+NYT.US,D,19970702,000000,21.8291,22.4702,21.7177,22.3876,549928.13731419,0
+NYT.US,D,19970703,000000,22.5786,22.9294,22.5248,22.9294,381705.40341194,0
+NYT.US,D,19970707,000000,22.983,23.0298,22.6064,22.652,366254.57005506,0
+NYT.US,D,19970708,000000,22.7664,22.9026,22.4165,22.652,418051.78363837,0
+NYT.US,D,19970709,000000,22.7396,22.8778,22.5786,22.6819,371042.33642734,0
+NYT.US,D,19970710,000000,22.7396,22.8498,22.5248,22.652,415001.45633415,0
+NYT.US,D,19970711,000000,22.6819,22.7664,22.5786,22.6819,312504.62385386,0
+NYT.US,D,19970714,000000,22.7942,22.7942,22.3588,22.3876,256792.89063314,0
+NYT.US,D,19970715,000000,22.3588,22.9582,22.3032,22.9026,410214.69600651,0
+NYT.US,D,19970716,000000,22.8498,23.0566,22.7664,22.9026,388233.62698616,0
+NYT.US,D,19970717,000000,22.9582,22.9582,22.5248,22.5248,499000.14628723,0
+NYT.US,D,19970718,000000,22.499,22.5248,22.0368,22.1521,647198.56796553,0
+NYT.US,D,19970721,000000,22.0954,22.2574,21.9275,22.1521,414347.52732764,0
+NYT.US,D,19970722,000000,22.177,22.3032,22.0368,22.3032,608029.22652024,0
+NYT.US,D,19970723,000000,22.4165,22.6252,22.3032,22.5786,282905.78492999,0
+NYT.US,D,19970724,000000,22.6819,22.6819,22.0954,22.2048,519028.48268968,0
+NYT.US,D,19970725,000000,22.2048,22.2296,21.8847,21.8847,690940.38223326,0
+NYT.US,D,19970728,000000,21.9831,22.0954,21.502,21.7177,648289.12033947,0
+NYT.US,D,19970729,000000,21.8291,21.8579,21.502,21.6024,698341.85254232,0
+NYT.US,D,19970730,000000,21.5567,21.7754,21.4772,21.6313,1947265.7714054,0
+NYT.US,D,19970731,000000,21.6313,21.6601,21.5567,21.6313,785827.49316703,0
+NYT.US,D,19970801,000000,21.502,21.6899,21.2157,21.502,687245.18032417,0
+NYT.US,D,19970804,000000,21.3967,21.4493,21.2605,21.4215,855897.49528145,0
+NYT.US,D,19970805,000000,21.4215,21.6024,21.3689,21.4493,367561.42202346,0
+NYT.US,D,19970806,000000,21.502,21.5567,21.2605,21.2605,735122.84404691,0
+NYT.US,D,19970807,000000,21.3151,21.3967,20.9027,20.9603,680064.03378807,0
+NYT.US,D,19970808,000000,20.7515,20.8519,20.3192,20.4573,701821.76090158,0
+NYT.US,D,19970811,000000,20.5349,20.6711,20.4861,20.5885,904432.10614459,0
+NYT.US,D,19970812,000000,20.6163,20.6442,20.3997,20.4285,809767.33107303,0
+NYT.US,D,19970813,000000,20.5349,20.5349,19.6184,19.7059,965797.81016006,0
+NYT.US,D,19970814,000000,19.5936,19.9991,19.5936,19.7774,1373834.4195525,0
+NYT.US,D,19970815,000000,19.678,19.7774,19.5359,19.7774,470710.171421,0
+NYT.US,D,19970818,000000,19.7774,19.8331,19.678,19.8331,459177.88188006,0
+NYT.US,D,19970819,000000,19.8878,20.5349,19.8331,20.3729,1066117.562071,0
+NYT.US,D,19970820,000000,20.4861,21.0159,20.4861,20.7803,444817.60089711,0
+NYT.US,D,19970821,000000,20.7515,20.8519,20.3729,20.5051,867215.4973172,0
+NYT.US,D,19970822,000000,20.5607,20.6442,20.2079,20.6442,665914.01613183,0
+NYT.US,D,19970825,000000,20.5349,20.6442,20.3192,20.3997,574952.49132636,0
+NYT.US,D,19970826,000000,20.348,20.7515,20.2645,20.5607,387145.08670148,0
+NYT.US,D,19970827,000000,21.0159,21.1581,20.5885,20.6442,784737.94683773,0
+NYT.US,D,19970828,000000,20.5796,20.7605,20.4097,20.7147,620216.45111232,0
+NYT.US,D,19970829,000000,20.6631,20.7147,20.2824,20.3818,542961.2782833,0
+NYT.US,D,19970902,000000,20.6065,20.8937,20.4663,20.6353,344058.20748489,0
+NYT.US,D,19970903,000000,20.8161,20.9772,20.5527,20.9503,475931.54302683,0
+NYT.US,D,19970904,000000,20.9215,21.1969,20.9215,21.1969,409777.06659446,0
+NYT.US,D,19970905,000000,21.1969,21.3589,21.0915,21.1969,564287.41225251,0
+NYT.US,D,19970908,000000,21.3072,21.6799,21.1481,21.3589,350801.72460894,0
+NYT.US,D,19970909,000000,21.3321,21.5209,21.1969,21.2247,463750.3547025,0
+NYT.US,D,19970910,000000,21.2793,21.5467,21.2515,21.3589,388233.62698616,0
+NYT.US,D,19970911,000000,21.3589,21.3589,20.7427,20.7605,342533.04383278,0
+NYT.US,D,19970912,000000,20.7605,21.0071,20.6353,20.9215,504443.85375527,0
+NYT.US,D,19970915,000000,21.0915,21.4673,21.0915,21.2515,452214.04098304,0
+NYT.US,D,19970916,000000,21.5209,22,21.4931,21.5657,575389.11469379,0
+NYT.US,D,19970917,000000,21.6799,22.3032,21.6799,22.1143,463965.64825233,0
+NYT.US,D,19970918,000000,22.332,23.7813,22.2744,23.5188,1092668.0857799,0
+NYT.US,D,19970919,000000,23.2425,23.8667,22.8946,23.8111,1053063.1270118,0
+NYT.US,D,19970922,000000,23.9224,23.9502,23.3538,23.4065,378225.49505269,0
+NYT.US,D,19970923,000000,23.2982,23.3816,22.84,23.168,423488.44879402,0
+NYT.US,D,19970924,000000,23.1392,23.8111,22.8678,22.9492,311196.76584084,0
+NYT.US,D,19970925,000000,22.8678,23.0566,22.7108,22.7108,267676.2813907,0
+NYT.US,D,19970926,000000,22.7108,23.2137,22.7108,23.1113,503574.63119892,0
+NYT.US,D,19970929,000000,23.0566,23.2982,22.8946,23.002,280948.02208897,0
+NYT.US,D,19970930,000000,22.84,22.9742,22.652,22.652,317938.27087564,0
+NYT.US,D,19971001,000000,22.7664,22.9492,22.5696,22.8132,320985.58004598,0
+NYT.US,D,19971002,000000,22.7108,22.8678,22.5696,22.8678,689852.8479932,0
+NYT.US,D,19971003,000000,22.9742,23.4622,22.8678,22.8946,660915.98643285,0
+NYT.US,D,19971006,000000,23.002,23.7266,23.002,23.5467,311848.68275811,0
+NYT.US,D,19971007,000000,23.5755,24.0317,23.5188,23.7266,521634.13826946,0
+NYT.US,D,19971008,000000,23.7266,23.7266,22.9742,23.168,279422.85843686,0
+NYT.US,D,19971009,000000,22.8678,23.1392,22.652,23.0844,299665.48234452,0
+NYT.US,D,19971010,000000,22.8678,23.2704,22.8678,23.1958,307281.24015879,0
+NYT.US,D,19971013,000000,23.2982,23.489,23.2137,23.326,362772.64960655,0
+NYT.US,D,19971014,000000,23.4354,23.6222,23.2982,23.3538,406947.06306321,0
+NYT.US,D,19971015,000000,23.326,23.7266,23.326,23.5188,334481.66869571,0
+NYT.US,D,19971016,000000,23.5188,24.2713,23.5188,24.1917,1783177.8809135,0
+NYT.US,D,19971017,000000,24.1351,24.1639,23.4065,23.6749,781256.02638922,0
+NYT.US,D,19971020,000000,23.6749,24.2713,23.6222,24.1639,692466.55192999,0
+NYT.US,D,19971021,000000,23.9502,24.1053,23.8389,24.0775,333177.83486119,0
+NYT.US,D,19971022,000000,24.1053,24.1053,23.7266,23.7554,300532.69281161,0
+NYT.US,D,19971023,000000,23.2425,23.8111,23.2425,23.7554,527511.45097105,0
+NYT.US,D,19971024,000000,23.7554,23.7554,23.4065,23.6023,541871.73195399,0
+NYT.US,D,19971027,000000,23.5188,23.6749,22.1948,22.4612,328822.66767783,0
+NYT.US,D,19971028,000000,21.5657,23.1958,21.5657,23.1958,798013.71171449,0
+NYT.US,D,19971029,000000,23.1958,23.2982,22.6819,22.7108,294655.38011003,0
+NYT.US,D,19971030,000000,22.6819,23.2137,22.4612,22.7664,430456.31386954,0
+NYT.US,D,19971031,000000,23.0298,23.7266,22.7942,23.6222,462441.49064485,0
+NYT.US,D,19971103,000000,23.6222,23.9502,23.6222,23.8667,511842.30593045,0
+NYT.US,D,19971104,000000,23.7813,24.1351,23.6749,23.9502,249608.72596316,0
+NYT.US,D,19971105,000000,23.9502,24.2713,23.6749,24.1639,579957.56333773,0
+NYT.US,D,19971106,000000,24.0496,24.3807,23.8667,24.2186,292260.99390158,0
+NYT.US,D,19971107,000000,24.1053,24.1053,23.7266,23.7266,616515.21293548,0
+NYT.US,D,19971110,000000,23.8389,24.3528,23.8389,24.0496,274200.48078642,0
+NYT.US,D,19971111,000000,24.1351,24.4561,24.0496,24.1639,301405.93954646,0
+NYT.US,D,19971112,000000,24.0496,24.3807,23.8389,23.9224,727068.45077597,0
+NYT.US,D,19971113,000000,23.8946,24.1639,23.7554,24.1639,576471.61871072,0
+NYT.US,D,19971114,000000,24.1351,24.4373,24.1053,24.3807,194333.61610985,0
+NYT.US,D,19971117,000000,24.3259,25.5386,24.3259,25.2166,825429.43380125,0
+NYT.US,D,19971118,000000,25.4859,25.6778,25.3766,25.5933,520981.21530758,0
+NYT.US,D,19971119,000000,25.4859,25.8895,25.0834,25.7245,546223.88100347,0
+NYT.US,D,19971120,000000,25.8895,25.8895,25.2921,25.4571,511192.40110245,0
+NYT.US,D,19971121,000000,25.4571,25.4571,24.8607,24.9134,609336.07848864,0
+NYT.US,D,19971124,000000,24.8141,25.0834,24.4561,24.8419,341444.50354809,0
+NYT.US,D,19971125,000000,24.8895,25.2424,24.3807,25.0545,655250.94914722,0
+NYT.US,D,19971126,000000,25.4571,25.5655,25.3468,25.4015,438504.67087273,0
+NYT.US,D,19971128,000000,25.6132,25.7523,25.6132,25.6977,104454.59532132,0
+NYT.US,D,19971201,000000,26.0704,26.2394,25.642,25.8806,914222.93243897,0
+NYT.US,D,19971202,000000,25.8527,26.476,25.8527,26.2851,1226722.5260697,0
+NYT.US,D,19971203,000000,26.1828,26.2126,25.9621,26.0982,826085.374897,0
+NYT.US,D,19971204,000000,25.9899,26.1539,25.9054,26.1261,359072.41747434,0
+NYT.US,D,19971205,000000,26.0704,26.7244,26.0197,26.7244,453087.28771789,0
+NYT.US,D,19971208,000000,26.8258,26.8258,26.4492,26.6172,223711.12521614,0
+NYT.US,D,19971209,000000,26.6688,26.6688,26.1828,26.1828,734246.57917819,0
+NYT.US,D,19971210,000000,26.0704,26.2394,25.7812,26.0982,533386.75158337,0
+NYT.US,D,19971211,000000,26.1828,27.1012,26.0704,27.0764,816075.23087429,0
+NYT.US,D,19971212,000000,26.9918,27.5077,26.8258,27.0177,1080698.1668269,0
+NYT.US,D,19971215,000000,27.4799,27.6419,26.9114,27.4232,1084181.09332,0
+NYT.US,D,19971216,000000,27.3139,28.5623,27.3139,28.2045,1143375.7530339,0
+NYT.US,D,19971217,000000,28.3159,28.7741,28.3159,28.7194,1434548.2066508,0
+NYT.US,D,19971218,000000,28.2303,28.288,27.8029,27.9361,743604.80628366,0
+NYT.US,D,19971219,000000,27.2592,27.3696,26.5614,26.5614,1088754.5721871,0
+NYT.US,D,19971222,000000,26.4492,27.3696,26.2851,27.3407,737078.5947987,0
+NYT.US,D,19971223,000000,27.4799,27.9938,27.2851,27.9938,836965.7475207,0
+NYT.US,D,19971224,000000,27.9361,28.3725,27.9361,27.9639,389323.17331547,0
+NYT.US,D,19971226,000000,27.8298,27.9938,27.6906,27.7204,138844.21875134,0
+NYT.US,D,19971229,000000,27.8298,28.1558,27.8029,28.1558,358416.47637858,0
+NYT.US,D,19971230,000000,28.5623,28.6369,28.288,28.5623,634144.13290635,0
+NYT.US,D,19971231,000000,28.455,28.6181,28.2303,28.6181,260708.41631519,0
+NYT.US,D,19980102,000000,28.5087,28.5087,27.8835,28.3159,198685.76515933,0
+NYT.US,D,19980105,000000,28.1558,28.3447,27.9361,27.9639,428712.83853372,0
+NYT.US,D,19980106,000000,27.8835,28.4819,27.8835,28.455,1004533.5463718,0
+NYT.US,D,19980107,000000,28.3725,28.4281,28.0515,28.4013,1097022.2469186,0
+NYT.US,D,19980108,000000,28.5087,28.5623,28.3447,28.5623,731855.21110361,0
+NYT.US,D,19980109,000000,28.5087,28.5087,27.9103,27.9361,977114.80615117,0
+NYT.US,D,19980112,000000,27.5356,28.0773,27.5356,27.9639,425449.22976892,0
+NYT.US,D,19980113,000000,27.9639,28.1041,27.9103,28.0515,420443.15171294,0
+NYT.US,D,19980114,000000,27.9938,28.4281,27.7204,28.4281,441114.35063102,0
+NYT.US,D,19980115,000000,28.455,28.455,27.9639,28.1041,295746.93852859,0
+NYT.US,D,19980116,000000,28.1299,28.4013,28.1041,28.4013,915311.47272365,0
+NYT.US,D,19980120,000000,28.455,29.4281,28.4281,29.4281,1066773.5031668,0
+NYT.US,D,19980121,000000,29.3148,29.3148,28.6369,28.9709,601282.69126231,0
+NYT.US,D,19980122,000000,28.8854,28.8854,28.3159,28.3447,957528.12333928,0
+NYT.US,D,19980123,000000,28.3447,28.5335,27.9103,28.1041,767980.26151245,0
+NYT.US,D,19980126,000000,28.1299,28.5087,27.8566,27.9103,957746.43502299,0
+NYT.US,D,19980127,000000,27.8835,27.9639,27.8298,27.8566,578867.01096379,0
+NYT.US,D,19980128,000000,28.0236,28.1299,27.8298,28.1041,755793.03692036,0
+NYT.US,D,19980129,000000,28.1299,28.2303,27.9361,28.0236,570383.03663781,0
+NYT.US,D,19980130,000000,27.9938,28.3447,27.8835,28.1558,686155.63399486,0
+NYT.US,D,19980202,000000,28.5623,28.8575,28.5623,28.5911,984293.94059803,0
+NYT.US,D,19980203,000000,28.6915,28.9957,28.6915,28.7741,646982.26837107,0
+NYT.US,D,19980204,000000,28.7741,29.2899,28.7741,28.9123,449606.37331401,0
+NYT.US,D,19980205,000000,28.9123,28.9957,28.0236,28.2045,547534.75715037,0
+NYT.US,D,19980206,000000,28.2045,28.7473,28.2045,28.7473,376484.03180612,0
+NYT.US,D,19980209,000000,28.7473,28.9123,28.3725,28.5623,220448.52249597,0
+NYT.US,D,19980210,000000,28.5911,28.9957,28.5911,28.8019,187809.41671414,0
+NYT.US,D,19980211,000000,28.8854,28.9123,28.4819,28.6915,227192.03962001,0
+NYT.US,D,19980212,000000,28.8019,28.9957,28.6369,28.9709,146239.65279265,0
+NYT.US,D,19980213,000000,28.8287,28.9411,28.6915,28.8575,265060.56536466,0
+NYT.US,D,19980217,000000,28.9411,28.9957,28.6915,28.9709,610856.21191761,0
+NYT.US,D,19980218,000000,28.9957,29.5384,28.8854,29.5384,534691.59146251,0
+NYT.US,D,19980219,000000,29.5384,29.5384,28.8854,29.1249,219359.98221129,0
+NYT.US,D,19980220,000000,29.3148,29.3993,28.8575,29.2065,439592.20511279,0
+NYT.US,D,19980223,000000,29.1806,29.1806,28.8854,29.1061,187154.481663,0
+NYT.US,D,19980224,000000,29.1061,29.1061,28.9123,28.9957,371910.55293906,0
+NYT.US,D,19980225,000000,28.8854,29.1249,28.5623,28.5623,428494.52685,0
+NYT.US,D,19980226,000000,28.3447,28.5623,27.5624,28.1041,1816474.9398803,0
+NYT.US,D,19980227,000000,27.9013,28.6369,27.8487,28.3913,730550.37122448,0
+NYT.US,D,19980302,000000,28.2045,28.2781,27.794,27.8745,649593.96021861,0
+NYT.US,D,19980303,000000,27.8487,27.8487,27.471,27.7204,1061113.4961042,0
+NYT.US,D,19980304,000000,27.0108,27.633,27.0108,27.633,1027603.1556769,0
+NYT.US,D,19980305,000000,27.4978,27.794,27.3596,27.6061,553627.36340178,0
+NYT.US,D,19980306,000000,27.6061,27.9839,27.5256,27.9839,383444.85456926,0
+NYT.US,D,19980309,000000,27.8745,28.5265,27.8487,28.1747,379530.33493184,0
+NYT.US,D,19980310,000000,28.122,28.3347,28.122,28.2303,284866.56590489,0
+NYT.US,D,19980311,000000,28.122,28.1469,27.9262,27.9839,404120.07766584,0
+NYT.US,D,19980312,000000,27.8745,28.1469,27.8745,28.0425,680064.03378807,0
+NYT.US,D,19980313,000000,28.0683,28.0961,27.8487,27.9013,147765.82248938,0
+NYT.US,D,19980316,000000,28.6369,28.8208,28.2045,28.3913,1233688.379056,0
+NYT.US,D,19980317,000000,28.4451,28.5623,27.9839,28.3635,638498.29404508,0
+NYT.US,D,19980318,000000,28.4193,28.8477,28.4193,28.5813,475065.33860436,0
+NYT.US,D,19980319,000000,28.4729,28.8208,28.1469,28.2303,381270.79213378,0
+NYT.US,D,19980320,000000,28.3347,28.6915,28.3347,28.6369,806063.07476231,0
+NYT.US,D,19980323,000000,28.3635,28.3635,27.7652,27.9839,572775.41075701,0
+NYT.US,D,19980324,000000,28.2045,28.3069,28.0961,28.2045,1571001.0573276,0
+NYT.US,D,19980325,000000,28.1469,28.1469,27.6608,28.0683,1253055.7441395,0
+NYT.US,D,19980326,000000,28.2045,28.6369,28.2045,28.4451,672665.58161289,0
+NYT.US,D,19980327,000000,29.2899,29.3436,28.7194,29.0683,1034786.3143022,0
+NYT.US,D,19980330,000000,29.0127,29.2611,28.8477,29.1538,756013.36069333,0
+NYT.US,D,19980331,000000,29.2611,30.4012,29.2333,30.3724,1012151.3162754,0
+NYT.US,D,19980401,000000,30.3724,30.9161,30.1836,30.8078,862207.40717196,0
+NYT.US,D,19980402,000000,31.3495,31.3495,30.941,31.2094,584095.424882,0
+NYT.US,D,19980403,000000,31.099,31.263,30.9161,31.2372,662217.80817811,0
+NYT.US,D,19980406,000000,31.2928,31.4072,30.6666,30.6666,275288.01502648,0
+NYT.US,D,19980407,000000,29.8327,30.6666,29.447,30.61,588880.1731204,0
+NYT.US,D,19980408,000000,30.9161,31.0165,30.429,30.4569,622830.15504912,0
+NYT.US,D,19980409,000000,30.5304,30.78,30.5016,30.6666,212179.84171981,0
+NYT.US,D,19980413,000000,30.5582,30.5582,30.0414,30.5016,477895.34213561,0
+NYT.US,D,19980414,000000,30.4012,30.4569,30.1568,30.429,351893.28302749,0
+NYT.US,D,19980415,000000,30.5304,31.3495,30.3724,31.263,979724.48590946,0
+NYT.US,D,19980416,000000,31.4072,31.6705,31.3495,31.4588,539698.67556313,0
+NYT.US,D,19980417,000000,31.6417,31.6705,31.3495,31.5125,885711.62775516,0
+NYT.US,D,19980420,000000,31.7521,31.8913,31.5125,31.6984,332089.29457651,0
+NYT.US,D,19980421,000000,31.6705,31.8913,31.5851,31.7272,434154.5339125,0
+NYT.US,D,19980422,000000,31.7809,31.9181,31.6139,31.7809,942513.91334982,0
+NYT.US,D,19980423,000000,31.6705,31.7809,31.0434,31.0434,328388.05639967,0
+NYT.US,D,19980424,000000,30.941,31.0434,30.4012,30.4012,379530.33493184,0
+NYT.US,D,19980427,000000,29.933,30.2919,29.8028,29.8874,378225.49505269,0
+NYT.US,D,19980428,000000,29.9052,30.2382,29.8874,30.2382,446119.42264237,0
+NYT.US,D,19980429,000000,30.2194,30.3724,30.099,30.3724,616515.21293548,0
+NYT.US,D,19980430,000000,30.264,30.9161,30.1836,30.78,648073.82678963,0
+NYT.US,D,19980501,000000,30.8078,31.2094,30.8078,30.9996,759926.87428614,0
+NYT.US,D,19980504,000000,31.0712,31.5393,31.0165,31.3495,332523.90585468,0
+NYT.US,D,19980505,000000,31.2928,31.2928,30.8078,30.9161,303797.30762104,0
+NYT.US,D,19980506,000000,30.8912,31.2372,30.7154,31.1278,320771.29254077,0
+NYT.US,D,19980507,000000,31.0712,31.1278,30.7242,30.8644,223930.44294447,0
+NYT.US,D,19980508,000000,30.8644,31.6139,30.8644,31.4588,349934.51414184,0
+NYT.US,D,19980511,000000,31.4072,31.8375,31.3773,31.7521,329479.61481822,0
+NYT.US,D,19980512,000000,31.7521,31.7521,30.8912,31.263,233724.28737273,0
+NYT.US,D,19980513,000000,31.2372,31.4837,30.5832,30.78,2727648.5510598,0
+NYT.US,D,19980514,000000,30.78,30.941,30.7242,30.7521,517068.7077594,0
+NYT.US,D,19980515,000000,30.6666,30.6666,30.264,30.429,457439.43676737,0
+NYT.US,D,19980518,000000,30.3724,30.7521,30.3724,30.5582,550143.43086402,0
+NYT.US,D,19980519,000000,30.61,31.0712,30.5832,30.8644,193678.68105872,0
+NYT.US,D,19980520,000000,31.6705,31.7272,31.263,31.7272,385406.64158879,0
+NYT.US,D,19980521,000000,31.8375,32.3495,31.5573,31.6417,518587.83514376,0
+NYT.US,D,19980522,000000,31.7272,32.2123,31.6984,31.8624,317291.38418151,0
+NYT.US,D,19980526,000000,32.0553,32.0841,31.0165,31.2094,375610.78507128,0
+NYT.US,D,19980527,000000,31.2094,31.2094,30.5832,30.9708,382358.32637383,0
+NYT.US,D,19980528,000000,30.9708,31.1278,30.8366,31.099,342317.75028295,0
+NYT.US,D,19980529,000000,30.9996,31.2372,30.5304,30.5832,375177.17983773,0
+NYT.US,D,19980601,000000,30.5016,31.2094,30.4758,31.2094,794750.1029497,0
+NYT.US,D,19980602,000000,31.2928,31.8375,31.263,31.3773,545791.28181454,0
+NYT.US,D,19980603,000000,31.7521,31.7521,31.4588,31.5393,382141.02073475,0
+NYT.US,D,19980604,000000,31.434,31.7272,31.3227,31.6139,248083.56231105,0
+NYT.US,D,19980605,000000,31.6705,32.2937,31.6705,32.1567,284428.93649285,0
+NYT.US,D,19980608,000000,32.2123,32.4857,31.8913,32.0284,250698.27229247,0
+NYT.US,D,19980609,000000,31.8097,31.8097,31.1557,31.1825,724238.44724472,0
+NYT.US,D,19980610,000000,31.1825,31.434,31.099,31.2372,601498.99085677,0
+NYT.US,D,19980611,000000,31.1557,31.5393,31.099,31.1278,457652.71822795,0
+NYT.US,D,19980612,000000,31.0712,31.2372,30.3178,31.1278,818685.9166772,0
+NYT.US,D,19980615,000000,30.9996,31.434,30.9996,31.099,315332.61529586,0
+NYT.US,D,19980616,000000,31.1825,31.1825,30.3446,31.099,614994.07346188,0
+NYT.US,D,19980617,000000,31.3227,32.1387,31.3227,32.0284,833270.54561161,0
+NYT.US,D,19980618,000000,32.0841,32.1129,31.6795,31.7272,916395.98882983,0
+NYT.US,D,19980619,000000,31.9181,32.1387,31.7272,31.7272,489863.24899935,0
+NYT.US,D,19980622,000000,31.7809,32.1934,31.5393,31.594,443073.11951667,0
+NYT.US,D,19980623,000000,31.7083,32.9001,31.6517,32.9001,771680.49364467,0
+NYT.US,D,19980624,000000,32.7898,33.416,32.5711,33.0115,521853.4559978,0
+NYT.US,D,19980625,000000,32.9001,32.9558,32.3763,32.6835,509012.3023992,0
+NYT.US,D,19980626,000000,32.7898,33.6824,32.7391,33.5522,317076.09063167,0
+NYT.US,D,19980629,000000,33.6824,34.0969,33.5522,33.6377,336223.13194227,0
+NYT.US,D,19980630,000000,33.6377,34.4696,33.3613,34.4696,636321.21347571,0
+NYT.US,D,19980701,000000,34.5263,34.5552,34.0969,34.416,239381.27630135,0
+NYT.US,D,19980702,000000,34.5263,35.1794,34.3613,34.4696,203366.89080132,0
+NYT.US,D,19980706,000000,34.6943,35.4,34.6396,34.6396,302926.07297544,0
+NYT.US,D,19980707,000000,34.749,35.237,34.4696,34.8046,453848.86349932,0
+NYT.US,D,19980708,000000,34.915,34.9686,34.0969,34.8046,315549.92093495,0
+NYT.US,D,19980709,000000,34.6943,35.0144,34.416,34.749,187478.42803238,0
+NYT.US,D,19980710,000000,34.583,34.749,34.2072,34.3613,250916.58397617,0
+NYT.US,D,19980713,000000,34.2072,34.8046,34.0969,34.4696,287259.94606873,0
+NYT.US,D,19980714,000000,34.3613,35.237,34.3613,35.237,194008.66369585,0
+NYT.US,D,19980715,000000,35.237,35.237,34.416,34.416,224149.76067281,0
+NYT.US,D,19980716,000000,34.3613,34.416,31.3227,31.9181,1580685.2428917,0
+NYT.US,D,19980717,000000,32.1934,32.1934,31.6517,31.7521,963404.42999624,0
+NYT.US,D,19980720,000000,31.9181,32.1934,31.7083,31.8097,738821.06408988,0
+NYT.US,D,19980721,000000,31.8624,32.1934,31.6517,31.7521,523485.2603802,0
+NYT.US,D,19980722,000000,31.6517,31.6517,29.5295,29.7462,824889.1878374,0
+NYT.US,D,19980723,000000,30.2382,30.448,29.5862,30.2919,1071560.2634944,0
+NYT.US,D,19980724,000000,30.448,30.448,29.8516,30.1836,384537.41903244,0
+NYT.US,D,19980727,000000,30.0146,30.0146,29.2512,29.5295,299227.85293247,0
+NYT.US,D,19980728,000000,29.3069,29.5295,28.4907,28.7105,462549.13741977,0
+NYT.US,D,19980729,000000,28.8765,29.1985,28.4907,28.6001,572340.79947883,0
+NYT.US,D,19980730,000000,28.4907,28.7641,28.1131,28.1657,439483.55229324,0
+NYT.US,D,19980731,000000,27.9451,28.3347,26.642,26.7523,798987.56291188,0
+NYT.US,D,19980803,000000,26.807,28.0037,26.7523,27.624,669286.27771617,0
+NYT.US,D,19980804,000000,28.4907,28.7105,26.7523,26.7523,647198.56796553,0
+NYT.US,D,19980805,000000,26.7523,27.1866,26.2652,26.974,552641.43966889,0
+NYT.US,D,19980806,000000,27.0276,27.5167,27.0276,27.3507,502158.12036636,0
+NYT.US,D,19980807,000000,27.7383,28.1657,27.0862,27.7383,483116.71374143,0
+NYT.US,D,19980810,000000,27.5713,28.3913,27.1866,27.1866,350365.10124151,0
+NYT.US,D,19980811,000000,26.7523,26.974,25.6132,26.485,913677.65625201,0
+NYT.US,D,19980812,000000,26.485,27.7383,26.485,27.461,347104.51061059,0
+NYT.US,D,19980813,000000,27.295,28.7105,27.295,27.8934,504113.87111813,0
+NYT.US,D,19980814,000000,27.794,28.4451,27.5713,27.8397,267129.99915911,0
+NYT.US,D,19980817,000000,27.624,27.7383,26.974,27.4054,321860.83887008,0
+NYT.US,D,19980818,000000,27.624,27.8397,26.8656,26.9202,804106.31796591,0
+NYT.US,D,19980819,000000,27.0862,27.0862,26.3229,26.7523,1146314.4093847,0
+NYT.US,D,19980820,000000,26.974,27.8397,26.974,27.4054,922925.21844868,0
+NYT.US,D,19980821,000000,27.2404,27.624,26.5316,26.6966,579741.26374326,0
+NYT.US,D,19980824,000000,26.485,27.0862,26.3786,27.0862,882340.37221544,0
+NYT.US,D,19980825,000000,27.624,28.0037,27.0276,27.295,576259.34329476,0
+NYT.US,D,19980826,000000,26.974,26.974,26.3786,26.642,760472.1504731,0
+NYT.US,D,19980827,000000,27.0862,27.127,26.0456,26.0456,637844.36503856,0
+NYT.US,D,19980828,000000,26.1828,26.624,25.8627,25.8627,389323.17331547,0
+NYT.US,D,19980831,000000,25.7523,26.1261,24.9899,25.31,722604.63077307,0
+NYT.US,D,19980901,000000,25.0923,26.0704,25.0923,25.1977,805739.12839293,0
+NYT.US,D,19980902,000000,25.31,25.807,24.7117,24.7117,903450.2065902,0
+NYT.US,D,19980903,000000,24.6023,25.2523,23.4552,24.7673,475279.62610957,0
+NYT.US,D,19980904,000000,25.31,25.9054,24.2186,25.31,325885.01737167,0
+NYT.US,D,19980908,000000,25.642,26.1261,25.4203,26.0704,248736.48527294,0
+NYT.US,D,19980909,000000,25.8627,26.2652,25.6977,25.6977,287040.62834039,0
+NYT.US,D,19980910,000000,24.2186,24.2991,23.8389,24.1729,647198.56796553,0
+NYT.US,D,19980911,000000,24.1153,24.7117,24.1153,24.5477,257336.15473085,0
+NYT.US,D,19980914,000000,24.7673,25.146,24.4939,25.0347,278771.94756423,0
+NYT.US,D,19980915,000000,25.4203,25.8627,25.0923,25.807,328822.66767783,0
+NYT.US,D,19980916,000000,25.9054,26.3498,25.807,26.1261,433174.64644737,0
+NYT.US,D,19980917,000000,25.31,25.642,25.2523,25.477,506510.26941584,0
+NYT.US,D,19980918,000000,25.477,26.295,25.0347,25.477,837724.30516825,0
+NYT.US,D,19980921,000000,25.5287,25.5287,24.2713,24.3259,710963.68841258,0
+NYT.US,D,19980922,000000,24.4373,24.7673,23.1868,23.7266,904211.78237162,0
+NYT.US,D,19980923,000000,23.9502,24.2713,23.5656,24.1153,825652.77570808,0
+NYT.US,D,19980924,000000,24.2186,24.4373,22.9116,23.7813,1099412.6089486,0
+NYT.US,D,19980925,000000,23.5656,23.7266,23.3449,23.5089,755793.03692036,0
+NYT.US,D,19980928,000000,24.0039,24.8797,23.6749,24.8797,1214320.0079278,0
+NYT.US,D,19980929,000000,25.1977,25.4203,24.6579,24.9313,531643.27624756,0
+NYT.US,D,19980930,000000,24.9313,24.9313,23.8946,24.0039,727289.78059355,0
+NYT.US,D,19981001,000000,22.6908,22.9116,21.6501,21.7654,1980995.4295611,0
+NYT.US,D,19981002,000000,21.7078,22.1521,21.1681,21.4394,1434548.2066508,0
+NYT.US,D,19981005,000000,21.4394,21.4931,20.8073,21.1114,649704.6251274,0
+NYT.US,D,19981006,000000,21.2247,21.9275,21.2247,21.5467,580608.47421036,0
+NYT.US,D,19981007,000000,21.1681,21.4931,20.2367,20.5697,1305066.2391834,0
+NYT.US,D,19981008,000000,20.1243,20.2367,17.8968,18.3252,1977731.8207963,0
+NYT.US,D,19981009,000000,18.6542,19.7516,18.6542,19.7516,881032.51420243,0
+NYT.US,D,19981012,000000,20.0727,20.3997,19.6383,20.0727,587576.33928587,0
+NYT.US,D,19981013,000000,18.9852,19.9166,18.6016,19.9166,877442.946979,0
+NYT.US,D,19981014,000000,19.9166,20.019,18.9852,19.4206,929237.14242843,0
+NYT.US,D,19981015,000000,19.2,21.4394,19.1482,21.2247,2396430.4911288,0
+NYT.US,D,19981016,000000,21.2247,22.2574,21.1114,21.7078,931517.84559421,0
+NYT.US,D,19981019,000000,21.4931,23.8946,21.3867,23.0208,725325.98148478,0
+NYT.US,D,19981020,000000,23.0746,24.4373,23.0746,23.4552,685503.7170776,0
+NYT.US,D,19981021,000000,24.0039,24.7673,23.8946,24.2713,619675.19910386,0
+NYT.US,D,19981022,000000,24.2713,24.6023,24.1153,24.4373,570818.6539606,0
+NYT.US,D,19981023,000000,24.2713,25.0347,24.2713,24.4373,355372.18534212,0
+NYT.US,D,19981026,000000,24.2713,25.0923,24.2186,24.6023,301731.89800509,0
+NYT.US,D,19981027,000000,24.5477,25.477,24.3807,24.4373,470494.87787117,0
+NYT.US,D,19981028,000000,24.2186,24.3259,22.6908,22.9662,694971.60304724,0
+NYT.US,D,19981029,000000,22.9662,24.0039,22.7484,23.7266,655360.6080114,0
+NYT.US,D,19981030,000000,24.1153,24.7673,24.0039,24.6579,370713.35983483,0
+NYT.US,D,19981102,000000,25.0923,26.295,25.0923,26.0197,521634.13826946,0
+NYT.US,D,19981103,000000,26.0197,26.295,25.7523,25.7523,554710.87346334,0
+NYT.US,D,19981104,000000,26.5128,26.5694,25.1977,25.1977,458417.31214325,0
+NYT.US,D,19981105,000000,25.31,26.8358,25.1977,26.7244,462877.10796765,0
+NYT.US,D,19981106,000000,26.7244,27.0574,26.4064,27.0574,413045.70558238,0
+NYT.US,D,19981109,000000,26.8358,26.8358,26.1828,26.5694,243082.51447819,0
+NYT.US,D,19981110,000000,25.9621,26.1828,25.146,25.642,362009.06173588,0
+NYT.US,D,19981111,000000,25.4203,25.9621,25.31,25.4203,277359.46091017,0
+NYT.US,D,19981112,000000,25.31,25.9054,24.8797,25.1977,402487.26723882,0
+NYT.US,D,19981113,000000,25.4203,25.807,25.31,25.3667,339049.11129502,0
+NYT.US,D,19981116,000000,25.3667,25.4203,24.3259,24.9313,593232.32216987,0
+NYT.US,D,19981117,000000,25.0923,25.3667,24.8229,25.1977,539372.7171045,0
+NYT.US,D,19981118,000000,25.642,26.295,25.146,25.9621,538933.0756032,0
+NYT.US,D,19981119,000000,28.0961,28.0961,27.1668,27.8745,791376.83532073,0
+NYT.US,D,19981120,000000,27.8745,27.9839,27.2761,27.4978,329692.8962788,0
+NYT.US,D,19981123,000000,27.4978,28.0425,27.4978,27.9262,351784.63020795,0
+NYT.US,D,19981124,000000,28.1469,28.6369,28.0961,28.2045,390520.36641969,0
+NYT.US,D,19981125,000000,28.3725,28.5813,28.0425,28.0425,233940.58696719,0
+NYT.US,D,19981127,000000,27.6807,28.288,27.5713,28.0137,125781.73533516,0
+NYT.US,D,19981130,000000,27.794,27.9013,27.1936,27.1936,325233.10045441,0
+NYT.US,D,19981201,000000,26.2652,27.5167,26.2652,27.137,543288.24278655,0
+NYT.US,D,19981202,000000,27.137,27.5167,26.7523,27.1936,250591.63156218,0
+NYT.US,D,19981203,000000,26.807,27.471,26.807,26.8656,246668.05752312,0
+NYT.US,D,19981204,000000,26.974,28.122,26.9202,28.122,271259.81234637,0
+NYT.US,D,19981207,000000,29.3237,29.3237,28.5623,28.5623,412717.7350345,0
+NYT.US,D,19981208,000000,28.4013,28.8854,28.4013,28.8287,367996.03330163,0
+NYT.US,D,19981209,000000,28.8854,30.0324,28.7741,29.7124,483880.30161211,0
+NYT.US,D,19981210,000000,29.7651,29.7651,29.3237,29.5474,1003659.2935923,0
+NYT.US,D,19981211,000000,29.3237,29.3237,28.7741,29.1061,899424.01599935,0
+NYT.US,D,19981214,000000,28.9411,29.3237,28.9411,29.1061,569293.4903085,0
+NYT.US,D,19981215,000000,29.1617,30.3088,28.8287,30.2014,1112259.7988149,0
+NYT.US,D,19981216,000000,30.2014,30.3624,29.604,29.7124,580501.83348007,0
+NYT.US,D,19981217,000000,29.7651,30.5304,29.604,30.4202,336002.80816931,0
+NYT.US,D,19981218,000000,30.1468,30.5832,30.0324,30.5832,529576.86058699,0
+NYT.US,D,19981221,000000,30.4202,30.8644,29.3237,29.7651,522833.34346294,0
+NYT.US,D,19981222,000000,29.5474,30.8644,29.3794,30.6378,455153.70337846,0
+NYT.US,D,19981223,000000,30.6378,31.2372,30.6378,30.9708,402926.90874011,0
+NYT.US,D,19981224,000000,30.9161,31.3495,30.8078,30.9161,218816.71811357,0
+NYT.US,D,19981228,000000,30.7521,30.9161,30.2014,30.3088,305319.45313926,0
+NYT.US,D,19981229,000000,30.0901,31.4588,30.0901,31.4588,295853.57925888,0
+NYT.US,D,19981230,000000,31.2928,31.4072,30.3088,30.5304,269086.75595551,0
+NYT.US,D,19981231,000000,30.3088,30.6378,30.3088,30.3624,258313.02406212,0
+NYT.US,D,19990104,000000,29.9768,30.9161,29.6577,30.0324,680278.32129328,0
+NYT.US,D,19990105,000000,29.9768,30.9708,29.9768,30.9708,419026.64088037,0
+NYT.US,D,19990106,000000,30.6378,30.8644,30.0324,30.1468,651990.35851631,0
+NYT.US,D,19990107,000000,29.7651,29.9251,29.3237,29.3237,616953.84839215,0
+NYT.US,D,19990108,000000,30.4202,31.4072,29.9768,31.4072,818251.30539902,0
+NYT.US,D,19990111,000000,30.6378,31.0712,29.9768,30.1468,359184.08842776,0
+NYT.US,D,19990112,000000,29.5474,29.9251,29.2711,29.4371,535236.86764949,0
+NYT.US,D,19990113,000000,28.9957,29.6577,28.6737,28.6737,504335.20093572,0
+NYT.US,D,19990114,000000,28.2303,29.0504,28.2303,28.5087,578974.65773872,0
+NYT.US,D,19990115,000000,28.7194,29.2164,28.5623,29.2164,433174.64644737,0
+NYT.US,D,19990119,000000,29.2164,29.3794,28.9411,29.3237,451019.8660127,0
+NYT.US,D,19990120,000000,29.1061,30.5832,29.1061,29.9768,823582.33586902,0
+NYT.US,D,19990121,000000,29.1061,29.7124,28.455,28.6737,741760.72648529,0
+NYT.US,D,19990122,000000,28.6181,29.1061,28.6181,28.6737,531102.02423909,0
+NYT.US,D,19990125,000000,28.6737,28.7741,27.8487,28.3447,458524.95891817,0
+NYT.US,D,19990126,000000,28.1747,29.2164,27.9013,28.8854,835442.59595785,0
+NYT.US,D,19990127,000000,28.8854,29.5474,28.8287,29.3237,439051.95914894,0
+NYT.US,D,19990128,000000,29.3237,29.604,28.9411,29.0504,476258.50753008,0
+NYT.US,D,19990129,000000,29.1617,30.1468,29.1617,30.0324,441225.0155398,0
+NYT.US,D,19990201,000000,29.8694,30.1468,29.5474,29.8694,511403.67047377,0
+NYT.US,D,19990202,000000,29.7651,30.1468,29.7651,29.7651,862649.06076251,0
+NYT.US,D,19990203,000000,29.6577,30.1468,28.4013,28.455,1308768.4834049,0
+NYT.US,D,19990204,000000,28.6737,29.1617,28.3447,28.8287,604224.36574698,0
+NYT.US,D,19990205,000000,28.8287,29.2164,28.455,28.9957,585939.50468035,0
+NYT.US,D,19990208,000000,28.9957,28.9957,28.3447,28.7194,306412.01760244,0
+NYT.US,D,19990209,000000,28.4013,28.7741,27.794,27.794,881469.13756985,0
+NYT.US,D,19990210,000000,28.0137,28.122,27.2503,27.9013,1899929.359691,0
+NYT.US,D,19990211,000000,27.794,28.8287,27.6807,28.5087,399117.01774373,0
+NYT.US,D,19990212,000000,28.0683,28.455,28.0137,28.1747,327083.21652053,0
+NYT.US,D,19990216,000000,28.0683,28.455,27.624,27.8487,324907.14199578,0
+NYT.US,D,19990217,000000,27.7383,28.7194,27.5713,27.794,723046.28436363,0
+NYT.US,D,19990218,000000,27.3596,27.624,27.2503,27.471,726740.48022809,0
+NYT.US,D,19990219,000000,27.471,27.954,27.137,27.305,730550.37122448,0
+NYT.US,D,19990222,000000,27.1936,27.5713,27.137,27.5713,789961.3305328,0
+NYT.US,D,19990223,000000,27.9013,28.122,26.974,27.5167,533276.08667458,0
+NYT.US,D,19990224,000000,27.794,29.3237,27.794,28.6181,682454.39581802,0
+NYT.US,D,19990225,000000,28.2582,28.4281,27.1012,28.1469,427733.95711321,0
+NYT.US,D,19990226,000000,28.5335,28.7551,26.9471,27.2125,426858.69828911,0
+NYT.US,D,19990301,000000,25.7891,27.9839,25.7891,27.8745,492363.26989347,0
+NYT.US,D,19990302,000000,27.6519,27.8745,27.0008,27.3218,228286.61617245,0
+NYT.US,D,19990303,000000,27.3218,27.3218,26.5614,26.5614,348409.35048973,0
+NYT.US,D,19990304,000000,26.4492,27.2125,26.4492,26.5028,432627.35817114,0
+NYT.US,D,19990305,000000,26.7792,27.8745,26.6688,27.6519,404336.3772603,0
+NYT.US,D,19990308,000000,27.3218,27.6519,26.8358,26.8944,475173.9914239,0
+NYT.US,D,19990309,000000,26.6688,27.5455,26.3964,26.6688,417828.44173153,0
+NYT.US,D,19990310,000000,26.6688,27.7652,26.3964,27.5962,363859.17780199,0
+NYT.US,D,19990311,000000,27.4332,27.5962,26.9471,27.2125,267129.99915911,0
+NYT.US,D,19990312,000000,27.1012,27.1568,26.2304,26.2304,507381.50406143,0
+NYT.US,D,19990315,000000,26.3408,26.7792,26.1738,26.5614,618259.69431593,0
+NYT.US,D,19990316,000000,26.6688,26.7792,26.0634,26.1738,633489.19785522,0
+NYT.US,D,19990317,000000,26.2304,26.3408,25.8438,26.2851,561788.39740302,0
+NYT.US,D,19990318,000000,26.0634,27.1568,26.0098,26.4492,415546.73252113,0
+NYT.US,D,19990319,000000,25.8974,26.3964,25.8974,26.3964,866999.19772273,0
+NYT.US,D,19990322,000000,26.5028,26.5028,26.1738,26.3964,334268.38723512,0
+NYT.US,D,19990323,000000,26.2304,26.2851,25.0834,25.4571,778645.34058631,0
+NYT.US,D,19990324,000000,25.4571,25.6231,25.2335,25.4015,656340.49547653,0
+NYT.US,D,19990325,000000,25.4571,25.9531,25.4571,25.5128,413478.3047713,0
+NYT.US,D,19990326,000000,25.6778,26.0634,25.5128,25.7334,416743.92562535,0
+NYT.US,D,19990329,000000,25.7891,26.4492,25.7891,26.0634,508577.69112103,0
+NYT.US,D,19990330,000000,25.8974,26.7792,25.6778,25.6778,296179.53771751,0
+NYT.US,D,19990331,000000,25.6778,25.7334,24.7475,25.0267,455585.29652276,0
+NYT.US,D,19990401,000000,24.5844,24.9134,24.2017,24.7475,675925.16619918,0
+NYT.US,D,19990405,000000,24.0864,24.5317,24.0317,24.0317,1753473.407304,0
+NYT.US,D,19990406,000000,24.0317,24.2017,23.326,23.649,1503757.0345659,0
+NYT.US,D,19990407,000000,23.7007,23.9224,23.2704,23.7554,1409309.5651334,0
+NYT.US,D,19990408,000000,23.8111,24.8607,23.7554,24.8041,1556094.494113,0
+NYT.US,D,19990409,000000,24.8041,24.9134,24.2017,24.8041,524896.74098963,0
+NYT.US,D,19990412,000000,24.9134,25.1887,24.5317,24.9134,541981.39081816,0
+NYT.US,D,19990413,000000,25.0267,26.2851,24.9134,26.2851,1002141.1722526,0
+NYT.US,D,19990414,000000,27.2125,27.7652,26.9471,27.4332,1562731.3705068,0
+NYT.US,D,19990415,000000,27.4332,29.5762,27.2682,28.8675,1959119.9952264,0
+NYT.US,D,19990416,000000,29.0763,30.8466,28.5335,28.5335,921833.66003012,0
+NYT.US,D,19990419,000000,29.6309,30.941,29.6309,29.9589,1091363.2459007,0
+NYT.US,D,19990420,000000,30.1279,30.1279,28.5911,28.7005,1077762.52861,0
+NYT.US,D,19990421,000000,28.5335,28.8119,27.9839,28.8119,713903.35080799,0
+NYT.US,D,19990422,000000,28.9709,29.4092,28.7551,29.4092,694209.02122118,0
+NYT.US,D,19990423,000000,29.6309,30.4012,29.2423,30.3446,802148.55512489,0
+NYT.US,D,19990426,000000,30.2919,30.8466,30.2919,30.62,335244.25052176,0
+NYT.US,D,19990427,000000,30.7332,31.1656,30.4012,30.7332,935767.3780919,0
+NYT.US,D,19990428,000000,30.6766,30.8466,30.5116,30.7332,560589.19220954,0
+NYT.US,D,19990429,000000,30.5116,31.3873,30.5116,30.7332,765698.55230204,0
+NYT.US,D,19990430,000000,30.4012,30.8466,29.8516,30.2919,883537.56531968,0
+NYT.US,D,19990503,000000,30.1279,31.273,30.0712,31.273,513802.08086073,0
+NYT.US,D,19990504,000000,31.108,31.108,29.9052,30.1836,354500.95069652,0
+NYT.US,D,19990505,000000,30.2919,30.7332,30.1279,30.5652,196509.69063459,0
+NYT.US,D,19990506,000000,30.5652,30.7889,30.2382,30.62,405098.95908635,0
+NYT.US,D,19990507,000000,30.62,31.3326,30.5652,31.0533,356462.73771606,0
+NYT.US,D,19990510,000000,30.9996,31.4419,30.0712,30.4569,442204.90300495,0
+NYT.US,D,19990511,000000,30.3446,31.108,29.9052,30.1279,693663.74503422,0
+NYT.US,D,19990512,000000,30.0712,31.1656,30.0146,30.8466,377133.93663413,0
+NYT.US,D,19990513,000000,30.7332,31.1656,29.9589,30.6766,320555.99899093,0
+NYT.US,D,19990514,000000,30.4569,30.4569,29.7392,30.0146,344383.15989888,0
+NYT.US,D,19990517,000000,29.8516,30.3446,29.6826,30.3446,223279.53207184,0
+NYT.US,D,19990518,000000,30.3446,30.3446,29.6826,30.0712,434480.49237113,0
+NYT.US,D,19990519,000000,30.0146,30.6766,29.8516,30.5652,493997.08636512,0
+NYT.US,D,19990520,000000,30.3446,30.7332,29.8516,29.9589,639476.16942097,0
+NYT.US,D,19990521,000000,29.9589,30.8466,29.9052,30.7889,368647.95021889,0
+NYT.US,D,19990524,000000,30.9996,30.9996,30.0712,30.5116,404229.73653,0
+NYT.US,D,19990525,000000,30.1836,30.62,29.9589,30.4012,283668.36675605,0
+NYT.US,D,19990526,000000,29.8516,30.2382,29.3536,30.1279,412171.45280291,0
+NYT.US,D,19990527,000000,29.94,29.94,29.281,29.614,252656.03513349,0
+NYT.US,D,19990528,000000,29.5017,30.438,29.5017,30.0514,209460.50309736,0
+NYT.US,D,19990601,000000,30.274,30.3266,29.8327,30.3266,303144.38465915,0
+NYT.US,D,19990602,000000,30.3814,30.8266,29.94,30.5504,223930.44294447,0
+NYT.US,D,19990603,000000,30.5504,30.5504,29.614,29.8874,262014.26223896,0
+NYT.US,D,19990604,000000,29.5573,30.8266,29.5573,30.8266,235571.38530497,0
+NYT.US,D,19990607,000000,30.4926,30.933,30.438,30.8824,204018.80771857,0
+NYT.US,D,19990608,000000,30.6567,30.8824,30.5504,30.8824,175944.12640218,0
+NYT.US,D,19990609,000000,31.1557,31.762,31.1557,31.4837,425122.26526567,0
+NYT.US,D,19990610,000000,31.3773,31.3773,30.1666,30.5504,315332.61529586,0
+NYT.US,D,19990611,000000,30.771,30.771,29.94,30.3814,342425.39705786,0
+NYT.US,D,19990614,000000,30.5504,31.3773,30.274,31.3773,415762.02607096,0
+NYT.US,D,19990615,000000,31.3773,31.9807,31.2094,31.594,445794.47022837,0
+NYT.US,D,19990616,000000,31.7083,32.1477,31.7083,31.927,720540.22720175,0
+NYT.US,D,19990617,000000,31.8177,32.094,31.8177,32.0373,396287.01421248,0
+NYT.US,D,19990618,000000,32.1477,33.904,32.094,33.904,1144788.239688,0
+NYT.US,D,19990621,000000,33.6824,33.6824,32.6934,33.4608,1127382.6616239,0
+NYT.US,D,19990622,000000,33.4608,33.6287,32.7997,33.3514,424901.94149271,0
+NYT.US,D,19990623,000000,33.3514,33.5174,32.6357,33.0214,353086.45195321,0
+NYT.US,D,19990624,000000,32.6934,32.7491,32.2023,32.425,324468.50653911,0
+NYT.US,D,19990625,000000,32.5234,32.7491,32.425,32.425,201734.08037429,0
+NYT.US,D,19990628,000000,32.7491,33.5174,32.6934,33.0781,486814.93378439,0
+NYT.US,D,19990629,000000,33.0781,33.5174,32.7491,33.1287,251023.22470647,0
+NYT.US,D,19990630,000000,33.2977,33.4608,32.1477,32.425,571363.93014756,0
+NYT.US,D,19990701,000000,32.9657,34.564,32.4677,34.397,477672.00022877,0
+NYT.US,D,19990702,000000,34.6218,34.6218,33.6824,33.904,343405.284523,0
+NYT.US,D,19990706,000000,33.904,34.237,33.6824,33.9578,615322.04400976,0
+NYT.US,D,19990707,000000,33.9578,34.237,33.6287,34.1258,156032.49117628,0
+NYT.US,D,19990708,000000,33.8464,34.3434,33.6824,34.2898,431320.50620276,0
+NYT.US,D,19990709,000000,34.2898,34.9517,34.2898,34.9517,756885.60138355,0
+NYT.US,D,19990712,000000,35.1694,35.2281,34.1258,34.1258,867866.40818983,0
+NYT.US,D,19990713,000000,34.3434,34.9517,34.237,34.8961,918901.03994708,0
+NYT.US,D,19990714,000000,34.8961,35.1157,34.564,34.564,220558.18136013,0
+NYT.US,D,19990715,000000,34.6764,35.5044,34.237,34.3434,620216.45111232,0
+NYT.US,D,19990716,000000,34.4538,35.3901,33.9578,35.3901,384206.43035068,0
+NYT.US,D,19990719,000000,35.0064,35.6117,34.9517,35.5044,453740.21067977,0
+NYT.US,D,19990720,000000,35.1694,35.3374,34.8961,35.2281,395960.04970922,0
+NYT.US,D,19990721,000000,34.7858,35.0591,34.6764,34.8961,233832.94019227,0
+NYT.US,D,19990722,000000,35.0064,35.1157,34.2898,34.3434,284866.56590489,0
+NYT.US,D,19990723,000000,34.3434,34.564,33.6824,33.904,315439.25602615,0
+NYT.US,D,19990726,000000,33.6287,35.2281,33.6287,34.7858,293678.51077877,0
+NYT.US,D,19990727,000000,34.8414,34.8961,34.237,34.237,770048.68926227,0
+NYT.US,D,19990728,000000,33.9578,35.1694,33.6287,34.7858,506947.89882789,0
+NYT.US,D,19990729,000000,34.8414,34.8414,34.237,34.564,333391.11632178,0
+NYT.US,D,19990730,000000,34.5074,35.1694,34.0134,34.6218,278121.0366916,0
+NYT.US,D,19990802,000000,34.397,34.7858,34.1814,34.4538,223279.53207184,0
+NYT.US,D,19990803,000000,34.2898,34.6764,34.1814,34.237,461465.62735821,0
+NYT.US,D,19990804,000000,34.3434,34.564,33.7361,33.7361,608248.54424858,0
+NYT.US,D,19990805,000000,33.7361,34.068,33.4608,33.6824,581371.05603641,0
+NYT.US,D,19990806,000000,33.6824,33.6824,32.5234,32.8524,671465.37037478,0
+NYT.US,D,19990809,000000,33.0214,33.0214,32.425,32.5801,281708.59182577,0
+NYT.US,D,19990810,000000,32.6934,32.7491,32.1477,32.2023,330132.53778011,0
+NYT.US,D,19990811,000000,32.425,33.1287,32.3127,32.5234,240905.43390883,0
+NYT.US,D,19990812,000000,32.8524,33.5174,32.6357,32.6934,360488.92830691,0
+NYT.US,D,19990813,000000,32.9081,33.2977,32.5801,32.7491,317076.09063167,0
+NYT.US,D,19990816,000000,32.7491,32.7491,31.8723,32.425,319574.09943654,0
+NYT.US,D,19990817,000000,32.5801,33.1864,32.425,33.0214,382358.32637383,0
+NYT.US,D,19990818,000000,32.7997,33.1287,32.3127,33.0214,328061.09189641,0
+NYT.US,D,19990819,000000,32.6934,33.0214,32.5801,33.0214,304884.84186109,0
+NYT.US,D,19990820,000000,33.2431,33.4608,32.9657,32.9657,304343.58985263,0
+NYT.US,D,19990823,000000,33.3514,33.904,33.0781,33.904,639584.82224051,0
+NYT.US,D,19990824,000000,33.6824,33.7918,33.0781,33.5174,261146.04572723,0
+NYT.US,D,19990825,000000,33.904,33.904,33.2977,33.6287,405970.19373194,0
+NYT.US,D,19990826,000000,34.0134,34.4538,33.7361,34.068,343185.96679466,0
+NYT.US,D,19990827,000000,34.068,34.3434,33.904,34.1258,272464.04776298,0
+NYT.US,D,19990830,000000,34.3256,34.3256,33.2788,33.2788,235359.10988901,0
+NYT.US,D,19990831,000000,33.4995,34.6565,33.1675,34.4886,579414.29924001,0
+NYT.US,D,19990901,000000,34.4886,34.4886,33.8852,34.3792,319030.83533883,0
+NYT.US,D,19990902,000000,34.4348,34.4348,33.8295,33.9408,225779.55296596,0
+NYT.US,D,19990903,000000,34.1634,35.4289,34.1634,35.4289,365056.37090621,0
+NYT.US,D,19990907,000000,35.2082,35.3195,34.0502,34.9875,267453.94552849,0
+NYT.US,D,19990908,000000,34.8762,35.2629,34.2172,34.6565,496608.77821266,0
+NYT.US,D,19990909,000000,34.7678,35.1515,34.4348,35.0412,288565.79199249,0
+NYT.US,D,19990910,000000,35.3195,35.7042,34.9875,35.5411,285842.42919153,0
+NYT.US,D,19990913,000000,35.7579,35.7579,34.7678,35.4289,125345.11196773,0
+NYT.US,D,19990914,000000,35.2629,35.3195,34.4886,34.7678,210329.7256537,0
+NYT.US,D,19990915,000000,35.2082,36.7529,35.2082,35.9805,473976.79831968,0
+NYT.US,D,19990916,000000,35.6495,35.7579,34.8762,35.6495,379203.37042857,0
+NYT.US,D,19990917,000000,35.7042,36.1465,35.5411,35.7579,391393.61315454,0
+NYT.US,D,19990920,000000,35.7579,36.0331,34.9875,35.0412,269414.7265034,0
+NYT.US,D,19990921,000000,35.5411,35.5411,34.9875,34.9875,451123.48860911,0
+NYT.US,D,19990922,000000,35.0412,35.6495,34.8762,34.8762,224476.72517606,0
+NYT.US,D,19990923,000000,34.8762,35.8711,34.1634,34.8235,348953.62063207,0
+NYT.US,D,19990924,000000,34.6565,34.7678,33.7718,33.9408,459285.52865498,0
+NYT.US,D,19990927,000000,33.4448,34.3792,33.4448,34.2708,326535.9282443,0
+NYT.US,D,19990928,000000,34.0502,34.2172,33.5522,33.6098,258531.33574583,0
+NYT.US,D,19990929,000000,33.6645,33.9408,33.3902,33.7718,380402.57562205,0
+NYT.US,D,19990930,000000,33.8852,34.3792,33.1109,33.1109,404664.34780818,0
+NYT.US,D,19991001,000000,33.3335,35.0412,33.3335,34.5462,261581.66305004,0
+NYT.US,D,19991004,000000,34.4886,35.5411,34.4886,35.2629,435132.40928839,0
+NYT.US,D,19991005,000000,35.0412,35.7042,34.9348,35.3195,363535.23143261,0
+NYT.US,D,19991006,000000,35.1515,35.6495,34.9348,35.6495,640128.08633822,0
+NYT.US,D,19991007,000000,35.4845,36.0899,35.1515,35.8711,686264.2868144,0
+NYT.US,D,19991008,000000,35.7042,37.3115,35.3742,37.1475,489863.24899935,0
+NYT.US,D,19991011,000000,37.5858,38.0858,36.9179,37.9744,726524.18063363,0
+NYT.US,D,19991012,000000,37.9188,38.1952,37.1475,37.1475,804648.576019,0
+NYT.US,D,19991013,000000,35.9805,36.9785,35.9805,36.2021,580174.86897681,0
+NYT.US,D,19991014,000000,36.2021,36.2021,35.5411,35.7042,714881.22618389,0
+NYT.US,D,19991015,000000,35.4289,35.4289,33.9955,34.4348,722278.67231444,0
+NYT.US,D,19991018,000000,34.3256,35.0959,33.7718,33.9408,636974.13643759,0
+NYT.US,D,19991019,000000,34.2172,34.4886,33.8852,34.2708,602265.59686132,0
+NYT.US,D,19991020,000000,34.4886,35.9805,34.4886,35.3742,621952.88413576,0
+NYT.US,D,19991021,000000,35.5949,35.7579,35.0412,35.3195,491713.36506547,0
+NYT.US,D,19991022,000000,35.3195,35.4845,34.1068,34.7132,819775.46300651,0
+NYT.US,D,19991025,000000,34.4886,34.7678,34.0502,34.4348,445904.12909254,0
+NYT.US,D,19991026,000000,34.3256,34.8762,33.9955,34.4348,622721.50222957,0
+NYT.US,D,19991027,000000,34.4348,34.7132,34.1634,34.3792,450258.29023127,0
+NYT.US,D,19991028,000000,34.6018,36.0899,34.6018,35.8145,508905.66166891,0
+NYT.US,D,19991029,000000,35.7579,35.8711,35.3195,35.5411,649593.96021861,0
+NYT.US,D,19991101,000000,35.8711,35.8711,35.1515,35.4289,637519.41262457,0
+NYT.US,D,19991102,000000,35.7042,36.0899,34.4348,34.6018,419244.95256409,0
+NYT.US,D,19991103,000000,34.6565,34.6565,33.3902,33.5522,688008.76819485,0
+NYT.US,D,19991104,000000,33.5522,33.9408,33.1675,33.5522,586377.1340924,0
+NYT.US,D,19991105,000000,33.6098,34.9875,33.6098,34.8235,353962.71682193,0
+NYT.US,D,19991108,000000,34.4348,35.5411,34.1634,35.1515,513907.71554639,0
+NYT.US,D,19991109,000000,35.4289,35.4289,34.7132,35.0412,776468.26001694,0
+NYT.US,D,19991110,000000,34.9348,35.9805,34.7678,35.7579,558740.08218806,0
+NYT.US,D,19991111,000000,35.6495,35.9805,34.4886,34.5462,421857.65045625,0
+NYT.US,D,19991112,000000,34.7678,34.9348,33.9408,34.1634,265605.84155163,0
+NYT.US,D,19991115,000000,33.8852,34.1068,32.9459,33.5522,642522.47254668,0
+NYT.US,D,19991117,000000,34.4348,35.0412,33.8295,34.4348,1456963.8869493,0
+NYT.US,D,19991118,000000,34.9875,35.8145,34.9348,35.3195,593994.90399593,0
+NYT.US,D,19991119,000000,35.3195,35.5949,35.2082,35.5949,430666.57719624,0
+NYT.US,D,19991122,000000,35.4289,36.0331,35.3742,35.4845,739798.93946577,0
+NYT.US,D,19991123,000000,35.3195,35.3195,34.3256,34.7132,567769.33270101,0
+NYT.US,D,19991124,000000,33.6645,34.3256,33.5522,33.9408,504770.81825852,0
+NYT.US,D,19991126,000000,33.9408,34.6018,33.8295,33.8852,119909.4528567,0
+NYT.US,D,19991129,000000,33.2053,33.753,32.8713,33.7013,377244.60154293,0
+NYT.US,D,19991130,000000,33.6466,34.9776,33.5343,34.0313,1948682.2822379,0
+NYT.US,D,19991201,000000,33.8663,35.5849,33.7013,35.2082,602374.24968087,0
+NYT.US,D,19991202,000000,35.5849,36.5789,35.5849,36.3025,670050.87163147,0
+NYT.US,D,19991203,000000,36.1365,37.3582,36.1365,36.6873,589423.4372181,0
+NYT.US,D,19991206,000000,37.9646,37.9646,35.8623,36.5789,369845.14332312,0
+NYT.US,D,19991207,000000,36.1933,37.1375,36.1933,36.9626,339271.44715723,0
+NYT.US,D,19991208,000000,40.9534,41.1194,40.2905,40.6175,1099090.6746685,0
+NYT.US,D,19991209,000000,41.6114,42.2308,40.7298,41.2805,891371.63481766,0
+NYT.US,D,19991210,000000,41.6114,41.6114,40.8431,41.1194,667874.79710673,0
+NYT.US,D,19991213,000000,40.9534,41.4504,40.2358,40.6761,764609.00597274,0
+NYT.US,D,19991214,000000,41.1721,43.6084,40.8431,43.1681,868519.33115171,0
+NYT.US,D,19991215,000000,42.7247,43.3867,42.0538,43.0021,751988.17614711,0
+NYT.US,D,19991216,000000,42.9464,42.9464,40.7298,42.7247,863843.23573286,0
+NYT.US,D,19991217,000000,42.6711,43.1681,41.6682,42.173,829565.28325626,0
+NYT.US,D,19991220,000000,42.3967,43.4991,40.6175,41.2258,867326.162226,0
+NYT.US,D,19991221,000000,41.2258,41.9474,40.7894,41.9474,466250.37559661,0
+NYT.US,D,19991222,000000,41.7248,41.9982,40.6761,40.7298,517717.60654279,0
+NYT.US,D,19991223,000000,41.1194,42.173,41.1194,41.5012,347542.14002264,0
+NYT.US,D,19991227,000000,41.3958,42.4474,41.3958,41.6114,287475.23961856,0
+NYT.US,D,19991228,000000,41.7248,43.5527,41.7248,43.5527,422073.95005071,0
+NYT.US,D,19991229,000000,43.3321,43.6084,42.6154,42.8351,382465.97314874,0
+NYT.US,D,19991230,000000,42.7247,43.9414,42.7247,43.2784,217620.53105397,0
+NYT.US,D,19991231,000000,44.2117,44.2117,43.2247,43.4991,145693.37056106,0
+NYT.US,D,20000103,000000,43.4991,44.1561,42.2874,42.5051,609552.37808309,0
+NYT.US,D,20000104,000000,41.8352,42.34,40.6761,40.7298,654275.08586058,0
+NYT.US,D,20000105,000000,40.4018,41.2805,39.5111,39.9595,771244.87632187,0
+NYT.US,D,20000106,000000,39.7407,40.0688,39.2875,39.5718,566032.89967758,0
+NYT.US,D,20000107,000000,39.4565,40.7298,39.0688,40.5121,662326.46099765,0
+NYT.US,D,20000110,000000,40.9534,42.7247,40.9534,42.5627,817703.01107818,0
+NYT.US,D,20000111,000000,42.3967,42.8351,41.2805,41.3382,517606.94163399,0
+NYT.US,D,20000112,000000,41.3958,41.3958,40.5121,41.1721,719232.36918873,0
+NYT.US,D,20000113,000000,41.0618,42.5051,41.0618,42.4474,483443.67824468,0
+NYT.US,D,20000114,000000,41.5012,41.8908,41.0061,41.4504,980815.03828339,0
+NYT.US,D,20000118,000000,40.8431,40.8431,40.1235,40.3461,986362.36834784,0
+NYT.US,D,20000119,000000,40.0688,40.1791,39.0112,39.6841,996592.83614353,0
+NYT.US,D,20000120,000000,40.0688,40.9534,39.8511,40.4018,1087341.0794884,0
+NYT.US,D,20000121,000000,41.1721,42.0538,41.1721,41.2805,1039461.4036765,0
+NYT.US,D,20000124,000000,41.0618,41.2258,39.0688,39.6841,802910.13090631,0
+NYT.US,D,20000125,000000,39.1792,40.0688,38.9038,40.0688,587352.99737904,0
+NYT.US,D,20000126,000000,40.3461,41.7824,40.0688,41.2805,815529.95468732,0
+NYT.US,D,20000127,000000,41.8352,41.8352,40.5658,41.6114,760690.4621568,0
+NYT.US,D,20000128,000000,41.1721,41.5012,40.6175,41.0061,556778.29516853,0
+NYT.US,D,20000131,000000,41.0618,41.0618,39.5111,40.4585,1005946.0330259,0
+NYT.US,D,20000201,000000,40.0131,41.1721,39.5111,41.0618,487038.27569123,0
+NYT.US,D,20000202,000000,40.6761,41.5012,40.1791,40.6175,617388.45967033,0
+NYT.US,D,20000203,000000,40.8431,42.9464,40.7298,42.173,807590.25050367,0
+NYT.US,D,20000204,000000,41.9982,42.8351,41.6682,42.7794,665373.77016799,0
+NYT.US,D,20000207,000000,42.3967,42.4474,40.0131,40.9534,395848.37875581,0
+NYT.US,D,20000208,000000,41.5012,42.8351,41.5012,42.7247,440351.76880496,0
+NYT.US,D,20000209,000000,42.7247,42.7794,41.8908,42.0538,435570.03870044,0
+NYT.US,D,20000210,000000,41.9982,42.0538,40.7298,41.6682,679516.74551186,0
+NYT.US,D,20000211,000000,41.7248,42.8351,41.7248,42.173,728590.5962942,0
+NYT.US,D,20000214,000000,42.0538,42.5051,41.7824,42.1174,748830.20206797,0
+NYT.US,D,20000215,000000,42.0538,42.0538,40.8978,41.6114,992891.59796669,0
+NYT.US,D,20000216,000000,41.6114,41.6114,40.5121,40.6761,684305.51792875,0
+NYT.US,D,20000217,000000,40.4585,41.0618,39.7965,39.7965,557867.84149784,0
+NYT.US,D,20000218,000000,39.5718,40.1235,38.5162,38.8492,756992.24211384,0
+NYT.US,D,20000222,000000,38.6255,39.1792,37.4168,37.8005,777881.75271563,0
+NYT.US,D,20000223,000000,38.1316,38.2956,37.4705,37.4705,721300.79693856,0
+NYT.US,D,20000224,000000,37.5262,37.5262,34.8136,35.0312,1081571.4135617,0
+NYT.US,D,20000225,000000,34.9776,35.2529,34.1972,35.1416,1103115.8592147,0
+NYT.US,D,20000228,000000,35.1247,37.064,34.3434,36.9009,925428.25747667,0
+NYT.US,D,20000229,000000,36.9526,38.6156,36.6236,37.5073,1524970.4915371,0
+NYT.US,D,20000301,000000,37.7369,38.1782,37.231,38.1782,970694.22935188,0
+NYT.US,D,20000302,000000,37.8452,37.9546,37.2836,37.5709,600521.11548089,0
+NYT.US,D,20000303,000000,37.6216,37.9546,37.231,37.6802,483550.31897498,0
+NYT.US,D,20000306,000000,37.6802,38.1782,36.8463,36.8463,663522.64805725,0
+NYT.US,D,20000307,000000,36.4029,36.7906,35.6217,36.1843,1122049.6190647,0
+NYT.US,D,20000308,000000,36.9526,37.7369,35.898,36.9009,708567.29011488,0
+NYT.US,D,20000309,000000,36.7906,38.6156,36.7329,38.2866,631206.48260018,0
+NYT.US,D,20000310,000000,38.6732,38.6732,37.0073,37.0073,289872.64396088,0
+NYT.US,D,20000313,000000,37.0073,38.4526,36.2937,36.5113,695078.24377753,0
+NYT.US,D,20000314,000000,36.5113,37.5073,36.0073,36.9447,522284.04309747,0
+NYT.US,D,20000315,000000,37.231,38.5072,36.5689,37.718,804106.31796591,0
+NYT.US,D,20000316,000000,37.8452,40.7298,36.9009,39.9495,1235972.1003556,0
+NYT.US,D,20000317,000000,38.6156,39.4565,38.1782,38.4526,654707.68504951,0
+NYT.US,D,20000320,000000,39.0688,39.5629,38.3949,38.9486,495629.89679214,0
+NYT.US,D,20000321,000000,38.9486,39.7865,38.9486,39.5111,776360.61324203,0
+NYT.US,D,20000322,000000,39.5111,39.6165,38.9486,39.4565,763519.45964343,0
+NYT.US,D,20000323,000000,39.2875,40.3919,39.2309,40.3919,555368.82664835,0
+NYT.US,D,20000324,000000,40.2825,40.8431,39.4009,39.9495,958615.65757934,0
+NYT.US,D,20000327,000000,40.0032,40.1135,38.6732,39.1792,721411.46184734,0
+NYT.US,D,20000328,000000,38.8412,39.4565,38.6156,39.0688,557217.93666983,0
+NYT.US,D,20000329,000000,38.9486,39.2875,38.2866,38.3432,478764.56469196,0
+NYT.US,D,20000330,000000,38.5629,38.5629,37.8452,37.8452,761671.35566657,0
+NYT.US,D,20000331,000000,37.6802,38.3949,37.398,38.1236,675273.24928192,0
+NYT.US,D,20000403,000000,38.1236,38.1236,37.1196,37.6216,952198.09891392,0
+NYT.US,D,20000404,000000,37.8452,38.2866,35.5143,36.6783,1072758.4626433,0
+NYT.US,D,20000405,000000,36.4029,37.9546,35.6217,37.1753,650029.5775414,0
+NYT.US,D,20000406,000000,37.2836,37.9009,37.1753,37.7369,426207.78741647,0
+NYT.US,D,20000407,000000,37.9546,38.2866,37.9009,38.0112,617167.12985274,0
+NYT.US,D,20000410,000000,38.0669,38.0669,37.0073,37.3403,427950.25670766,0
+NYT.US,D,20000411,000000,38.0669,38.0669,37.064,37.9546,488774.70871467,0
+NYT.US,D,20000412,000000,37.1753,38.4526,37.1753,38.0669,709767.50135298,0
+NYT.US,D,20000413,000000,38.7259,39.0013,36.7906,36.7906,785391.87584423,0
+NYT.US,D,20000414,000000,34.6306,37.064,34.1814,35.8433,1351314.110613,0
+NYT.US,D,20000417,000000,35.9527,37.1753,35.1794,36.9526,962964.78849494,0
+NYT.US,D,20000418,000000,36.4029,38.1236,35.898,37.4516,972545.35146262,0
+NYT.US,D,20000419,000000,37.2836,37.4516,36.4577,37.1753,676039.85528647,0
+NYT.US,D,20000420,000000,37.1753,37.4516,36.0073,36.7906,380947.85180902,0
+NYT.US,D,20000424,000000,36.4029,36.5113,35.6753,36.1277,660476.34493155,0
+NYT.US,D,20000425,000000,36.9526,36.9526,35.4,36.0631,538284.17681982,0
+NYT.US,D,20000426,000000,36.2937,37.5709,35.898,37.398,545138.35885266,0
+NYT.US,D,20000427,000000,36.4577,37.1753,36.0073,36.5113,480178.05739063,0
+NYT.US,D,20000428,000000,36.2937,36.9009,36.2937,36.5689,727394.4092346,0
+NYT.US,D,20000501,000000,36.6236,36.6236,35.9527,35.9527,490192.22559186,0
+NYT.US,D,20000502,000000,36.1843,36.1843,34.6306,35.069,840120.70346595,0
+NYT.US,D,20000503,000000,34.6864,34.742,33.4061,33.7361,979941.79154855,0
+NYT.US,D,20000504,000000,33.904,33.904,33.2977,33.4061,855028.27272512,0
+NYT.US,D,20000505,000000,32.9558,33.7361,32.9558,33.5721,472019.03547865,0
+NYT.US,D,20000508,000000,33.5174,33.5174,32.1297,32.9558,902035.70784689,0
+NYT.US,D,20000509,000000,32.7391,33.0681,32.6268,32.9001,823147.72459084,0
+NYT.US,D,20000510,000000,32.6835,33.7361,32.6835,33.6287,974396.47357335,0
+NYT.US,D,20000511,000000,34.1814,35.069,34.0134,35.069,974067.49698085,0
+NYT.US,D,20000512,000000,36.8463,36.8463,35.6753,35.8433,1192012.9804489,0
+NYT.US,D,20000515,000000,36.0073,36.4029,35.1794,35.3463,687245.18032417,0
+NYT.US,D,20000516,000000,35.8433,35.8433,34.6306,35.3463,696928.35984363,0
+NYT.US,D,20000517,000000,35.3463,35.3463,34.0134,34.237,433281.28717766,0
+NYT.US,D,20000518,000000,34.4538,34.8504,34.1258,34.3434,432845.66985486,0
+NYT.US,D,20000519,000000,33.4061,33.7918,31.7431,33.0115,625876.45817482,0
+NYT.US,D,20000522,000000,33.4061,33.904,33.0681,33.4061,537958.21836119,0
+NYT.US,D,20000523,000000,33.4061,34.4259,33.2977,34.3434,659713.7631055,0
+NYT.US,D,20000524,000000,34.1258,35.1247,34.068,34.6306,809326.68352711,0
+NYT.US,D,20000525,000000,33.9578,34.5074,33.6287,34.0134,482138.83836555,0
+NYT.US,D,20000526,000000,34.2898,34.5074,33.2977,33.7918,368975.92076677,0
+NYT.US,D,20000530,000000,33.4538,35.2281,33.1675,34.8961,347428.45697997,0
+NYT.US,D,20000531,000000,34.732,34.8961,33.9498,34.3434,428818.47321939,0
+NYT.US,D,20000601,000000,34.3434,35.2817,34.0044,35.1694,469295.67267769,0
+NYT.US,D,20000602,000000,35.5143,36.3463,35.4,35.6753,634144.13290635,0
+NYT.US,D,20000605,000000,35.2281,36.1743,35.2281,36.0073,301945.17946567,0
+NYT.US,D,20000606,000000,36.5113,36.5113,35.2281,35.6753,450364.93096156,0
+NYT.US,D,20000607,000000,35.6217,35.6753,34.5074,34.7858,417828.44173153,0
+NYT.US,D,20000608,000000,34.7858,36.2937,34.7858,35.8433,335896.16743902,0
+NYT.US,D,20000609,000000,36.1743,36.6236,35.5143,35.6753,573320.68694397,0
+NYT.US,D,20000612,000000,35.5143,36.0631,34.9517,35.0591,196403.0499043,0
+NYT.US,D,20000613,000000,35.0064,36.1743,34.8414,35.7291,409561.77304462,0
+NYT.US,D,20000614,000000,35.6217,36.2291,35.3463,36.0631,570269.35359513,0
+NYT.US,D,20000615,000000,36.5113,37.8452,36.5113,37.1753,809436.34239127,0
+NYT.US,D,20000616,000000,38.2956,38.2956,36.0631,36.3463,668204.77974386,0
+NYT.US,D,20000619,000000,36.4577,37.7369,36.4577,36.6783,272025.41230631,0
+NYT.US,D,20000620,000000,36.2291,37.064,35.9527,36.1743,423379.79597448,0
+NYT.US,D,20000621,000000,36.2291,36.2291,35.7291,35.9527,212833.77072631,0
+NYT.US,D,20000622,000000,35.6217,37.6216,35.5143,37.4079,483986.9423424,0
+NYT.US,D,20000623,000000,37.2926,37.4616,36.3463,36.4029,498131.92977551,0
+NYT.US,D,20000626,000000,36.4029,36.5113,34.8414,35.2281,550254.09577282,0
+NYT.US,D,20000627,000000,35.4,35.7857,35.1694,35.4567,650029.5775414,0
+NYT.US,D,20000628,000000,35.569,36.4029,35.5143,36.0899,501939.80868265,0
+NYT.US,D,20000629,000000,35.6753,36.7329,35.569,36.1743,561133.46235188,0
+NYT.US,D,20000630,000000,35.9527,36.2937,35.0064,35.1694,738492.08749737,0
+NYT.US,D,20000703,000000,34.732,36.1743,34.732,36.1177,166584.89325209,0
+NYT.US,D,20000705,000000,36.0073,36.2291,35.2817,35.2817,347320.81020506,0
+NYT.US,D,20000706,000000,35.2817,35.569,35.0064,35.1157,470058.25450375,0
+NYT.US,D,20000707,000000,34.8414,36.0631,34.6764,35.6217,483335.02542514,0
+NYT.US,D,20000710,000000,35.6217,37.6802,35.6217,36.4577,875594.84300215,0
+NYT.US,D,20000711,000000,35.6217,36.0073,35.6217,35.7291,869501.23070611,0
+NYT.US,D,20000712,000000,35.8433,36.8463,35.7857,36.7906,453409.22199801,0
+NYT.US,D,20000713,000000,36.5689,37.7906,36.5689,37.231,613796.88035765,0
+NYT.US,D,20000714,000000,37.231,37.6802,36.9526,37.6216,434154.5339125,0
+NYT.US,D,20000717,000000,37.4079,37.6216,37.064,37.4616,289217.70890975,0
+NYT.US,D,20000718,000000,37.4079,38.0669,37.2926,37.3492,551992.54088551,0
+NYT.US,D,20000719,000000,37.231,37.4616,36.6783,37.064,624892.54653118,0
+NYT.US,D,20000720,000000,36.7329,37.4079,36.6783,36.9009,373437.72868042,0
+NYT.US,D,20000721,000000,36.9009,36.9009,36.0073,36.2291,296287.18449243,0
+NYT.US,D,20000724,000000,36.0073,36.5113,35.9527,36.0631,636213.5667008,0
+NYT.US,D,20000725,000000,36.2291,36.4029,35.9527,36.0631,852963.86915379,0
+NYT.US,D,20000726,000000,35.898,36.2937,35.569,35.898,472019.03547865,0
+NYT.US,D,20000727,000000,36.1177,36.6783,36.0631,36.5689,310870.80738221,0
+NYT.US,D,20000728,000000,37.0073,37.064,36.4577,36.5689,241560.36895996,0
+NYT.US,D,20000731,000000,36.5689,36.8463,36.2937,36.6783,490620.80060228,0
+NYT.US,D,20000801,000000,36.4577,36.8463,36.3463,36.4029,556343.68389035,0
+NYT.US,D,20000802,000000,36.4029,36.6236,36.2937,36.3463,283232.74943324,0
+NYT.US,D,20000803,000000,36.5689,36.9009,36.1743,36.2937,309237.9969552,0
+NYT.US,D,20000804,000000,36.1177,36.4577,35.7291,35.9527,526640.21632545,0
+NYT.US,D,20000807,000000,35.8433,36.6236,35.8433,36.4577,423488.44879402,0
+NYT.US,D,20000808,000000,36.0073,36.5113,36.0073,36.2937,593446.60967508,0
+NYT.US,D,20000809,000000,35.1694,36.2937,35.1694,36.0073,294547.73333512,0
+NYT.US,D,20000810,000000,36.1743,36.2937,35.4567,35.4567,446229.08150655,0
+NYT.US,D,20000811,000000,35.7857,36.0631,35.6217,35.9527,202388.0093808,0
+NYT.US,D,20000814,000000,35.9527,36.0631,35.569,35.8433,238074.42433295,0
+NYT.US,D,20000815,000000,35.6753,36.1177,35.6753,35.8433,168110.0569042,0
+NYT.US,D,20000816,000000,35.7857,36.0631,35.569,35.569,267019.33425032,0
+NYT.US,D,20000817,000000,35.569,35.6217,35.0064,35.0591,501394.53249568,0
+NYT.US,D,20000818,000000,35.1157,35.3463,34.5074,35.0064,633711.53371742,0
+NYT.US,D,20000821,000000,35.1157,35.1157,34.732,34.732,295525.60871101,0
+NYT.US,D,20000822,000000,34.732,34.9517,34.564,34.8961,743830.16027975,0
+NYT.US,D,20000823,000000,34.9517,35.2817,34.8414,35.0064,777881.75271563,0
+NYT.US,D,20000824,000000,35.1694,35.1694,34.732,35.0064,1236192.4241286,0
+NYT.US,D,20000825,000000,35.1157,35.3463,34.6218,35.2281,181605.1395093,0
+NYT.US,D,20000828,000000,35.4,35.6753,35.0591,35.0591,335570.20898039,0
+NYT.US,D,20000829,000000,34.8414,35.2281,34.3434,35.1157,262231.56787804,0
+NYT.US,D,20000830,000000,34.7778,35.2817,34.7778,35.2817,1131731.7925396,0
+NYT.US,D,20000831,000000,35.1595,35.2817,34.8334,35.0144,741760.72648529,0
+NYT.US,D,20000901,000000,34.8334,35.3901,34.7778,35.3374,392043.51798255,0
+NYT.US,D,20000905,000000,33.9408,34.2172,33.8852,33.8852,1260239.9088096,0
+NYT.US,D,20000906,000000,34.1634,34.1634,32.9916,32.9916,1002463.1065327,0
+NYT.US,D,20000907,000000,33.2709,33.2709,32.8186,32.9279,762867.54272617,0
+NYT.US,D,20000908,000000,32.8186,32.8186,32.0373,32.4857,1311159.8514795,0
+NYT.US,D,20000911,000000,32.4857,33.9408,32.4339,33.4896,504551.50053018,0
+NYT.US,D,20000912,000000,33.3802,34.3792,33.3256,33.8852,516302.10175485,0
+NYT.US,D,20000913,000000,33.8852,34.0502,33.5432,33.5999,536542.71357325,0
+NYT.US,D,20000914,000000,33.5999,34.1068,33.3802,33.8295,741321.084984,0
+NYT.US,D,20000915,000000,33.9408,34.8861,33.9408,34.4984,973956.83207205,0
+NYT.US,D,20000918,000000,34.5552,34.8334,34.2708,34.3792,777881.75271563,0
+NYT.US,D,20000919,000000,34.2708,34.4348,33.9955,34.0502,871131.02299925,0
+NYT.US,D,20000920,000000,34.0502,34.7231,33.8852,34.3792,612927.65780131,0
+NYT.US,D,20000921,000000,34.3256,35.5044,34.3256,34.9438,873530.43943083,0
+NYT.US,D,20000922,000000,34.9438,35.2281,34.7778,35.1595,523703.57206391,0
+NYT.US,D,20000925,000000,35.1595,35.1595,34.1634,34.2708,984945.85751528,0
+NYT.US,D,20000926,000000,34.3256,34.6118,33.8295,34.3792,667221.87414485,0
+NYT.US,D,20000927,000000,34.1634,34.9974,34.1634,34.8861,483659.97783915,0
+NYT.US,D,20000928,000000,35.3901,36.1743,35.1595,35.7221,433499.59886137,0
+NYT.US,D,20000929,000000,35.8881,36.0631,35.1058,35.1058,502266.7731859,0
+NYT.US,D,20001002,000000,35.1595,35.5044,34.4348,35.0501,485288.76408767,0
+NYT.US,D,20001003,000000,35.2817,36.3931,35.2817,35.8881,447862.8979782,0
+NYT.US,D,20001004,000000,35.8344,36.559,34.6664,34.7231,555910.07865681,0
+NYT.US,D,20001005,000000,34.9438,35.5044,33.9955,34.2708,811395.11127692,0
+NYT.US,D,20001006,000000,34.2708,34.4984,33.4349,33.9955,798013.71171449,0
+NYT.US,D,20001009,000000,33.8852,33.9408,33.3256,33.4349,454931.36751624,0
+NYT.US,D,20001010,000000,33.7718,34.0502,32.5433,32.5433,792245.05183245,0
+NYT.US,D,20001011,000000,32.5433,32.8713,31.7083,32.2669,661018.60298463,0
+NYT.US,D,20001012,000000,32.2669,32.2669,30.6378,31.1467,705739.29867289,0
+NYT.US,D,20001013,000000,30.762,31.4837,30.3088,31.2004,888217.68491703,0
+NYT.US,D,20001016,000000,31.4251,31.7083,30.1468,30.4758,713249.42180149,0
+NYT.US,D,20001017,000000,30.4202,30.5832,29.5862,29.8028,613908.55131107,0
+NYT.US,D,20001018,000000,29.8605,29.9768,29.1339,29.6408,415652.36720678,0
+NYT.US,D,20001019,000000,29.6408,30.2562,29.5862,29.8605,1047840.7493614,0
+NYT.US,D,20001020,000000,29.8605,30.4202,29.8028,29.9251,1179280.4796698,0
+NYT.US,D,20001023,000000,29.9251,30.762,29.9251,29.9768,1086902.4440317,0
+NYT.US,D,20001024,000000,29.9768,30.1468,29.4738,29.8028,1000292.0622311,0
+NYT.US,D,20001025,000000,30.0324,30.0324,29.3069,29.6925,955024.07826666,0
+NYT.US,D,20001026,000000,29.7462,30.1468,29.4738,30.1468,1006278.0277523,0
+NYT.US,D,20001027,000000,29.9768,31.762,29.9768,31.594,1499943.119391,0
+NYT.US,D,20001030,000000,32.0373,32.5433,32.0373,32.1477,1146856.6674377,0
+NYT.US,D,20001031,000000,32.3763,33.0502,32.3763,32.8186,1050560.0879838,0
+NYT.US,D,20001101,000000,32.4857,32.6546,32.1477,32.3763,1070037.1119315,0
+NYT.US,D,20001102,000000,32.4857,32.9916,32.4857,32.9279,565377.96462644,0
+NYT.US,D,20001103,000000,32.8186,33.1019,32.6546,33.0502,476806.80185093,0
+NYT.US,D,20001106,000000,33.1019,33.2709,32.4339,32.8713,492478.96502539,0
+NYT.US,D,20001107,000000,33.0502,33.4896,32.6546,33.1576,587576.33928587,0
+NYT.US,D,20001108,000000,33.2709,34.7231,33.1019,34.2708,600086.50420271,0
+NYT.US,D,20001109,000000,34.0502,34.1634,32.4857,33.4896,851762.65187107,0
+NYT.US,D,20001110,000000,33.4896,33.9408,33.3802,33.5432,448841.77939871,0
+NYT.US,D,20001113,000000,33.3256,33.3802,32.1477,32.8186,490514.15987199,0
+NYT.US,D,20001114,000000,33.0502,33.8852,32.9916,33.3802,343621.58411746,0
+NYT.US,D,20001115,000000,32.9916,32.9916,32.1477,32.4339,700299.61538335,0
+NYT.US,D,20001116,000000,32.4339,32.4339,31.2531,31.594,959923.51559236,0
+NYT.US,D,20001117,000000,31.7083,32.5989,31.4837,31.594,643939.98942386,0
+NYT.US,D,20001120,000000,31.4837,31.9807,31.3684,31.5393,309671.60218874,0
+NYT.US,D,20001121,000000,31.3127,31.9807,31.0901,31.927,931197.92340333,0
+NYT.US,D,20001122,000000,31.8177,31.927,31.2004,31.762,351998.91771316,0
+NYT.US,D,20001124,000000,31.6517,31.762,31.3127,31.6517,139494.12357935,0
+NYT.US,D,20001127,000000,31.7083,33.1576,31.7083,32.5989,546117.24027317,0
+NYT.US,D,20001128,000000,32.3763,32.4857,30.2562,30.8734,842625.75458319,0
+NYT.US,D,20001129,000000,31.1378,31.8097,31.0264,31.5851,456893.15453578,0
+NYT.US,D,20001130,000000,31.6984,31.927,30.5732,31.6417,896158.3951453,0
+NYT.US,D,20001201,000000,31.1905,32.0373,31.1905,31.9807,328713.00881367,0
+NYT.US,D,20001204,000000,31.9807,32.8186,31.8097,32.6546,450472.57773647,0
+NYT.US,D,20001205,000000,32.5433,33.1576,32.2023,32.9826,433499.59886137,0
+NYT.US,D,20001206,000000,33.2152,35.8433,33.2152,35.7291,1773604.3602582,0
+NYT.US,D,20001207,000000,35.6217,36.1843,34.3334,35.898,1356315.1584459,0
+NYT.US,D,20001208,000000,36.7429,36.8005,36.2389,36.6873,1180370.0259991,0
+NYT.US,D,20001211,000000,36.6873,37.0729,36.5689,36.7429,980487.06773552,0
+NYT.US,D,20001212,000000,36.6236,38.3034,36.6236,37.5778,1890250.2043501,0
+NYT.US,D,20001213,000000,37.8005,39.9873,37.7468,38.9227,1417143.6346314,0
+NYT.US,D,20001214,000000,38.4148,38.5888,37.4168,37.8632,2046716.3007599,0
+NYT.US,D,20001215,000000,37.0729,37.1286,36.1843,36.3463,1469369.4232251,0
+NYT.US,D,20001218,000000,36.9626,37.3015,35.7857,35.898,873199.45074908,0
+NYT.US,D,20001219,000000,35.898,37.0729,35.898,36.1277,931306.57622288,0
+NYT.US,D,20001220,000000,36.8005,36.8005,35.3374,35.6753,1145661.4864228,0
+NYT.US,D,20001221,000000,35.1694,35.2281,34.7231,34.7231,1248266.9717226,0
+NYT.US,D,20001222,000000,34.7778,34.9517,34.1634,34.8961,1207573.4726699,0
+NYT.US,D,20001226,000000,34.8961,35.3374,34.4984,35.2817,832615.61056047,0
+NYT.US,D,20001227,000000,35.0591,35.9527,35.0591,35.6753,517068.7077594,0
+NYT.US,D,20001228,000000,35.6753,36.1843,35.6217,35.7857,772876.68070427,0
+NYT.US,D,20001229,000000,35.8433,36.0719,35.3901,35.898,666241.98667971,0
+NYT.US,D,20010102,000000,35.8433,35.8433,34.3872,34.4984,496391.47257357,0
+NYT.US,D,20010103,000000,34.2808,37.1832,34.2808,36.9626,1410393.075195,0
+NYT.US,D,20010104,000000,36.9626,40.2079,36.9089,39.4297,1912989.831018,0
+NYT.US,D,20010105,000000,39.1523,39.1523,37.6316,37.9744,1336517.2062627,0
+NYT.US,D,20010108,000000,37.1832,37.4168,36.4577,36.9626,724133.81860368,0
+NYT.US,D,20010109,000000,36.6236,37.4168,36.5689,37.4168,698126.55899249,0
+NYT.US,D,20010110,000000,37.1832,37.3015,36.1843,36.5689,816837.81270033,0
+NYT.US,D,20010111,000000,36.6873,37.6892,36.3463,37.4705,991912.71654618,0
+NYT.US,D,20010112,000000,37.4705,37.6316,36.9626,37.5778,525119.07685185,0
+NYT.US,D,20010116,000000,36.3463,37.3015,36.3463,36.9089,691161.71205084,0
+NYT.US,D,20010117,000000,36.9089,37.8632,36.8562,37.6316,731963.86392316,0
+NYT.US,D,20010118,000000,37.4168,38.0858,37.4168,37.6892,787567.95036897,0
+NYT.US,D,20010119,000000,37.6316,37.8632,36.8005,37.4705,542855.64359763,0
+NYT.US,D,20010122,000000,37.0163,37.0163,36.1277,36.4577,676252.13070243,0
+NYT.US,D,20010123,000000,36.2937,36.9089,35.7857,36.8005,503461.95420088,0
+NYT.US,D,20010124,000000,36.4029,37.4705,36.1843,37.1286,493345.16944786,0
+NYT.US,D,20010125,000000,37.0163,37.4705,36.8562,37.3582,525230.74780527,0
+NYT.US,D,20010126,000000,37.0163,37.3582,36.5113,37.3015,748391.5666113,0
+NYT.US,D,20010129,000000,37.1017,38.3034,37.1017,37.9546,439592.20511279,0
+NYT.US,D,20010130,000000,37.7468,38.7458,37.6604,38.709,670596.14781844,0
+NYT.US,D,20010131,000000,39.3909,39.5997,38.709,39.0589,1150226.9169328,0
+NYT.US,D,20010201,000000,39.0589,39.0589,36.2021,38.1594,2421672.1507801,0
+NYT.US,D,20010202,000000,38.3034,38.5261,38.2568,38.4436,767329.35063982,0
+NYT.US,D,20010205,000000,38.535,38.6901,38.2866,38.5261,651011.47709579,0
+NYT.US,D,20010206,000000,38.387,38.7935,38.3522,38.5798,604330.00043265,0
+NYT.US,D,20010207,000000,38.5798,38.5888,38.1862,38.3034,647314.26309745,0
+NYT.US,D,20010208,000000,38.2568,38.6156,38.2568,38.4248,564507.73602547,0
+NYT.US,D,20010209,000000,38.3522,38.4904,37.9188,38.0858,437960.40073039,0
+NYT.US,D,20010212,000000,38.1316,38.6066,38.0032,38.4904,491276.74169804,0
+NYT.US,D,20010213,000000,38.6901,39.4744,38.6633,39.049,439051.95914894,0
+NYT.US,D,20010214,000000,39.2687,39.2687,37.8632,38.2568,590187.02508878,0
+NYT.US,D,20010215,000000,38.0858,39.0867,38.0858,38.7557,516191.43684605,0
+NYT.US,D,20010216,000000,39.3819,39.4297,38.3234,39.0211,645789.09944534,0
+NYT.US,D,20010220,000000,38.5798,40.0131,38.544,39.6165,669617.26639793,0
+NYT.US,D,20010221,000000,39.7021,40.2358,38.9764,39.1245,920206.88587085,0
+NYT.US,D,20010222,000000,38.9764,39.0688,38.222,38.8949,576471.61871072,0
+NYT.US,D,20010223,000000,38.7557,38.8034,37.3681,37.6126,569509.78990296,0
+NYT.US,D,20010226,000000,37.6126,39.0688,37.6126,39.0688,890717.70581114,0
+NYT.US,D,20010227,000000,38.8591,40.3849,38.8591,39.9793,605961.80481505,0
+NYT.US,D,20010228,000000,39.7677,40.2179,39.213,39.7119,526748.86914499,0
+NYT.US,D,20010301,000000,40.2547,40.2547,38.9038,39.6165,1244354.4641744,0
+NYT.US,D,20010302,000000,39.4098,41.2805,39.4098,40.8789,1248488.3015402,0
+NYT.US,D,20010305,000000,40.1523,41.1542,38.0032,38.6354,2321569.7045082,0
+NYT.US,D,20010306,000000,38.6354,38.7259,37.872,38.5261,1378296.2274662,0
+NYT.US,D,20010307,000000,37.8254,37.8254,36.7529,37.5351,1949550.4987497,0
+NYT.US,D,20010308,000000,37.2836,37.872,37.2021,37.7548,606504.06286813,0
+NYT.US,D,20010309,000000,37.7548,38.0948,37.1922,37.9744,627942.87383539,0
+NYT.US,D,20010312,000000,37.554,37.8552,36.7429,36.8373,773965.22098896,0
+NYT.US,D,20010313,000000,36.8463,37.378,36.1177,36.8105,1008124.1196398,0
+NYT.US,D,20010314,000000,36.8105,37.4705,36.6137,37.3582,931739.1754118,0
+NYT.US,D,20010315,000000,36.9248,38.3621,36.7429,38.2498,674513.68558975,0
+NYT.US,D,20010316,000000,36.3841,37.2021,35.9805,36.8851,1353814.1315071,0
+NYT.US,D,20010319,000000,36.7061,36.9248,36.0799,36.1653,667003.56246114,0
+NYT.US,D,20010320,000000,36.1177,36.3563,35.3543,35.9347,943710.10040942,0
+NYT.US,D,20010321,000000,35.8533,35.8623,34.9974,35.2718,665046.80566474,0
+NYT.US,D,20010322,000000,35.4,35.4467,34.5462,34.9974,933043.00924632,0
+NYT.US,D,20010323,000000,35.0869,35.4,34.6864,35.4,673535.81021386,0
+NYT.US,D,20010326,000000,35.4467,35.898,35.3642,35.7479,700299.61538335,0
+NYT.US,D,20010327,000000,35.7479,36.6137,35.7042,36.3373,522284.04309747,0
+NYT.US,D,20010328,000000,36.0719,36.5689,35.9159,36.5023,497042.38344621,0
+NYT.US,D,20010329,000000,36.3195,37.0242,36.3025,36.4944,424901.94149271,0
+NYT.US,D,20010330,000000,36.4944,37.1117,36.4944,36.8105,634144.13290635,0
+NYT.US,D,20010402,000000,37.0163,37.2409,36.8373,36.9179,437740.07695743,0
+NYT.US,D,20010403,000000,36.7906,36.8851,36.0631,36.0719,444817.60089711,0
+NYT.US,D,20010404,000000,36.0243,36.5689,35.8533,36.4477,490407.5191417,0
+NYT.US,D,20010405,000000,36.4298,37.6414,36.2111,37.0341,526640.21632545,0
+NYT.US,D,20010406,000000,37.0073,37.2836,36.3025,36.725,396070.71461802,0
+NYT.US,D,20010409,000000,36.8851,37.3015,36.7429,37.1753,525003.38171992,0
+NYT.US,D,20010410,000000,37.1753,37.6703,36.9874,37.2926,365382.32936484,0
+NYT.US,D,20010411,000000,36.8373,36.9705,36.4119,36.5859,340901.23945038,0
+NYT.US,D,20010412,000000,36.2111,37.3304,36.1933,37.1375,318050.94787369,0
+NYT.US,D,20010416,000000,36.1177,36.4755,34.1446,36.0431,1704073.5980629,0
+NYT.US,D,20010417,000000,35.8533,37.2836,35.7291,36.7429,535452.16119932,0
+NYT.US,D,20010418,000000,36.9626,39.5271,36.7429,38.0032,872221.57537318,0
+NYT.US,D,20010419,000000,37.5172,37.5262,36.8851,37.2836,614887.43273158,0
+NYT.US,D,20010420,000000,37.0729,37.6414,37.0729,37.6414,514559.63246365,0
+NYT.US,D,20010423,000000,37.554,38.05,37.3304,37.6703,569729.10763129,0
+NYT.US,D,20010424,000000,37.5351,37.6216,37.2409,37.2836,378767.75310578,0
+NYT.US,D,20010425,000000,37.2409,37.554,36.9874,37.1753,698885.11664004,0
+NYT.US,D,20010426,000000,36.9526,37.9009,36.5391,37.6216,814117.46803326,0
+NYT.US,D,20010427,000000,37.7369,38.0669,37.3304,37.9546,470927.47706009,0
+NYT.US,D,20010430,000000,37.7369,37.7369,36.8373,36.8661,565700.9049512,0
+NYT.US,D,20010501,000000,36.725,37.0918,36.3841,37.0918,603680.09560464,0
+NYT.US,D,20010502,000000,37.0163,37.2021,36.8373,37.1922,537523.60708302,0
+NYT.US,D,20010503,000000,37.1922,37.378,37.1017,37.2747,351455.65361544,0
+NYT.US,D,20010504,000000,36.9248,37.1922,36.1177,37.0441,557538.86490533,0
+NYT.US,D,20010507,000000,37.1117,37.9268,36.8373,37.9188,438284.34709977,0
+NYT.US,D,20010508,000000,37.7369,37.881,37.5351,37.727,279422.85843686,0
+NYT.US,D,20010509,000000,37.5172,37.5351,36.8373,37.1922,500308.00430025,0
+NYT.US,D,20010510,000000,37.2836,37.7468,37.2836,37.6992,449059.0850378,0
+NYT.US,D,20010511,000000,38.0032,38.1146,37.563,37.7369,150373.49015841,0
+NYT.US,D,20010514,000000,37.5172,37.9546,37.5172,37.8452,240469.81658603,0
+NYT.US,D,20010515,000000,37.8552,37.8632,36.3841,36.9974,675711.88473859,0
+NYT.US,D,20010516,000000,37.5172,38.0948,37.1475,38.0032,541221.82712598,0
+NYT.US,D,20010517,000000,37.7906,38.1146,37.5172,37.9834,561893.02604406,0
+NYT.US,D,20010518,000000,37.9834,38.6255,37.9188,38.05,496175.17297911,0
+NYT.US,D,20010521,000000,38.05,38.3333,37.554,38.1316,264518.30731158,0
+NYT.US,D,20010522,000000,38.1414,39.7119,38.0948,39.3133,614231.49163582,0
+NYT.US,D,20010523,000000,39.039,39.1146,38.544,38.5987,310435.19005942,0
+NYT.US,D,20010524,000000,38.4526,38.544,38.05,38.1146,398682.40646555,0
+NYT.US,D,20010525,000000,38.1236,38.544,37.872,37.9268,247868.26876122,0
+NYT.US,D,20010529,000000,38.1862,38.6354,38.1414,38.4048,369626.8316394,0
+NYT.US,D,20010530,000000,38.205,38.4346,37.7548,37.9009,371042.33642734,0
+NYT.US,D,20010531,000000,38.0302,38.2956,37.8552,37.9268,312504.62385386,0
+NYT.US,D,20010601,000000,37.3015,37.8254,37.0819,37.6216,375394.48547681,0
+NYT.US,D,20010604,000000,37.6216,37.6216,37.0819,37.398,402487.26723882,0
+NYT.US,D,20010605,000000,37.3015,37.8353,37.3015,37.7826,194876.88020757,0
+NYT.US,D,20010606,000000,37.7906,37.9009,37.4079,37.4079,299336.50575201,0
+NYT.US,D,20010607,000000,37.4884,38.0302,37.4884,37.9834,318376.90633232,0
+NYT.US,D,20010608,000000,37.891,37.9347,37.0073,37.0729,490407.5191417,0
+NYT.US,D,20010611,000000,37.2588,37.5778,37.1017,37.231,331649.65307521,0
+NYT.US,D,20010612,000000,37.0341,37.064,36.4944,36.5113,441987.59736586,0
+NYT.US,D,20010613,000000,36.5391,36.6037,36.2757,36.3931,351998.91771316,0
+NYT.US,D,20010614,000000,36.4944,36.4944,35.9975,36.2667,561893.02604406,0
+NYT.US,D,20010615,000000,34.915,35.2281,34.6565,34.6943,2295347.1513472,0
+NYT.US,D,20010618,000000,34.8861,34.8861,34.1546,34.1814,1061985.7367945,0
+NYT.US,D,20010619,000000,35.9069,36.7529,35.3195,36.3095,1204309.8639051,0
+NYT.US,D,20010620,000000,36.4029,37.7548,36.3841,37.6703,1029778.2241569,0
+NYT.US,D,20010621,000000,37.6604,38.4346,37.6216,37.891,832615.61056047,0
+NYT.US,D,20010622,000000,38.0302,38.3949,37.708,37.9268,714552.24959138,0
+NYT.US,D,20010625,000000,37.9347,38.5261,37.8552,38.1782,573861.93895243,0
+NYT.US,D,20010626,000000,38.0768,38.387,37.6604,37.9546,476696.13694213,0
+NYT.US,D,20010627,000000,37.9834,38.3134,37.9546,38.0302,389649.1317741,0
+NYT.US,D,20010628,000000,37.891,38.387,37.6604,37.7468,528166.38602217,0
+NYT.US,D,20010629,000000,37.891,38.3432,37.8005,37.8452,452214.04098304,0
+NYT.US,D,20010702,000000,37.8005,38.3234,37.708,37.9834,586700.07441715,0
+NYT.US,D,20010703,000000,37.9834,38.4625,37.9834,38.3522,184762.1075438,0
+NYT.US,D,20010705,000000,38.1594,38.387,38.0302,38.1594,586159.82845331,0
+NYT.US,D,20010706,000000,37.8452,37.891,36.8562,36.8562,651227.77669026,0
+NYT.US,D,20010709,000000,36.9874,37.231,36.8562,37.1286,353199.12895125,0
+NYT.US,D,20010710,000000,37.1564,37.3015,36.8274,36.8751,298140.31869241,0
+NYT.US,D,20010711,000000,37.1286,37.1286,36.4577,36.5391,514997.2618757,0
+NYT.US,D,20010712,000000,36.3195,37.3015,36.3095,37.2121,559065.03460206,0
+NYT.US,D,20010713,000000,37.398,39.5997,37.398,39.4098,842951.71304182,0
+NYT.US,D,20010716,000000,39.6453,40.7795,39.4297,39.8123,959923.51559236,0
+NYT.US,D,20010717,000000,39.7965,41.3282,39.6931,41.3192,1112690.3859146,0
+NYT.US,D,20010718,000000,41.3192,41.3192,40.8242,41.3192,969821.98866166,0
+NYT.US,D,20010719,000000,41.3192,41.4415,40.9972,41.1274,693229.13375605,0
+NYT.US,D,20010720,000000,41.0518,41.7436,41.0419,41.5946,578974.65773872,0
+NYT.US,D,20010723,000000,41.9892,42.0438,41.4504,41.8152,741760.72648529,0
+NYT.US,D,20010724,000000,41.9008,41.9286,41.677,41.7248,1159153.550894,0
+NYT.US,D,20010725,000000,41.9008,42.5806,41.5846,42.5051,892024.55777954,0
+NYT.US,D,20010726,000000,42.3043,42.7078,42.1254,42.6422,737620.85285178,0
+NYT.US,D,20010727,000000,42.4574,42.4862,42.1254,42.2308,886475.21562584,0
+NYT.US,D,20010730,000000,42.2794,42.6711,41.6502,42.0438,815206.00831794,0
+NYT.US,D,20010731,000000,41.7536,42.173,41.356,41.7248,864605.81755891,0
+NYT.US,D,20010801,000000,41.7248,42.2218,41.6214,42.1343,301945.17946567,0
+NYT.US,D,20010802,000000,42.5339,42.5339,41.7248,42.0628,447098.30406288,0
+NYT.US,D,20010803,000000,42.173,43.0289,41.5409,42.8937,570059.09026843,0
+NYT.US,D,20010806,000000,42.7078,43.2347,42.35,42.6244,278988.24715869,0
+NYT.US,D,20010807,000000,42.5806,42.5896,42.2218,42.35,471256.4536526,0
+NYT.US,D,20010808,000000,42.1254,42.6711,42.034,42.182,535780.1317472,0
+NYT.US,D,20010809,000000,42.182,42.182,41.2178,41.2258,884081.83546202,0
+NYT.US,D,20010810,000000,41.2258,41.8062,40.5907,41.7248,743716.47723708,0
+NYT.US,D,20010813,000000,41.356,41.356,40.6851,40.7596,778968.28091107,0
+NYT.US,D,20010814,000000,40.5469,40.7298,40.3849,40.4207,702474.68386346,0
+NYT.US,D,20010815,000000,40.4207,40.4207,38.7458,39.0013,1292880.0206359,0
+NYT.US,D,20010816,000000,39.0211,39.6453,38.6633,39.2497,918466.42866891,0
+NYT.US,D,20010817,000000,39.1056,40.5907,39.1056,39.8769,746435.81585953,0
+NYT.US,D,20010820,000000,39.8691,40.86,39.8421,40.5907,498242.5946843,0
+NYT.US,D,20010821,000000,40.7795,41.1821,40.4684,40.4783,379306.99302499,0
+NYT.US,D,20010822,000000,40.4783,40.4783,39.7407,40.1891,513146.13976497,0
+NYT.US,D,20010823,000000,40.1981,40.4385,39.8323,40.2825,334268.38723512,0
+NYT.US,D,20010824,000000,40.2358,40.7397,39.9793,40.4385,258644.01274387,0
+NYT.US,D,20010827,000000,40.4783,40.9157,40.0032,40.0032,234156.88656166,0
+NYT.US,D,20010828,000000,40.2825,40.6851,40.0947,40.1791,293678.51077877,0
+NYT.US,D,20010829,000000,40.0947,40.4107,39.5539,39.5539,421419.01499957,0
+NYT.US,D,20010830,000000,39.6841,39.7597,38.6354,38.6434,656992.41239379,0
+NYT.US,D,20010831,000000,38.5888,39.2875,38.554,38.6354,555257.15569493,0
+NYT.US,D,20010904,000000,38.6434,39.8691,38.6434,39.4475,569948.42535963,0
+NYT.US,D,20010905,000000,39.1792,39.6453,38.9933,39.4098,553516.69849299,0
+NYT.US,D,20010906,000000,39.2219,39.2309,38.6434,38.7358,571576.20556353,0
+NYT.US,D,20010907,000000,38.8313,38.8412,37.3214,37.7369,558740.08218806,0
+NYT.US,D,20010910,000000,37.554,38.4526,37.5351,38.0948,435570.03870044,0
+NYT.US,D,20010917,000000,39.7597,39.7597,35.9617,35.9617,1284393.0281761,0
+NYT.US,D,20010918,000000,35.8801,36.4755,35.8533,36.2757,736971.9540684,0
+NYT.US,D,20010919,000000,36.2757,37.2747,35.4646,36.3751,1218889.4626164,0
+NYT.US,D,20010920,000000,35.6943,35.9527,33.7102,33.8663,1806791.7603608,0
+NYT.US,D,20010921,000000,32.0841,36.1465,32.0651,35.2459,1490154.3051859,0
+NYT.US,D,20010924,000000,36.9179,36.9179,36.0531,36.1653,1196583.441182,0
+NYT.US,D,20010925,000000,35.5601,35.8344,33.922,34.3792,1536399.1584816,0
+NYT.US,D,20010926,000000,33.7918,34.3872,33.4349,33.8096,976896.49446746,0
+NYT.US,D,20010927,000000,33.5264,34.9249,33.5264,34.749,516632.08439197,0
+NYT.US,D,20010928,000000,34.9249,35.9249,34.9249,35.2718,754267.87326826,0
+NYT.US,D,20011001,000000,35.2459,35.4746,34.068,34.6664,727178.10964013,0
+NYT.US,D,20011002,000000,34.7032,34.8861,34.068,34.6664,573644.63331334,0
+NYT.US,D,20011003,000000,34.8414,35.3901,34.6218,35.3463,717818.87649005,0
+NYT.US,D,20011004,000000,35.5601,36.6425,35.3374,36.2111,620328.12206574,0
+NYT.US,D,20011005,000000,36.2201,36.3095,35.4189,35.9705,489105.69739643,0
+NYT.US,D,20011008,000000,35.9705,35.9705,35.2459,35.3642,173337.46477778,0
+NYT.US,D,20011009,000000,35.6307,35.6495,34.9686,35.1515,418697.66428787,0
+NYT.US,D,20011010,000000,35.2281,36.2667,35.079,36.0431,428494.52685,0
+NYT.US,D,20011011,000000,36.0431,37.2747,36.0431,37.222,632510.31643471,0
+NYT.US,D,20011012,000000,37.1375,37.727,35.6307,36.8274,901815.38407393,0
+NYT.US,D,20011015,000000,36.8751,37.6802,36.7329,37.4974,586159.82845331,0
+NYT.US,D,20011016,000000,38.0032,38.554,37.8353,37.9446,413478.3047713,0
+NYT.US,D,20011017,000000,37.9446,38.2408,35.9447,36.1653,765698.55230204,0
+NYT.US,D,20011018,000000,36.3751,36.7807,36.2847,36.559,490843.1364645,0
+NYT.US,D,20011019,000000,36.559,37.1753,35.6843,37.0242,863080.65390681,0
+NYT.US,D,20011022,000000,36.9626,37.9009,36.9626,37.7648,497478.000769,0
+NYT.US,D,20011023,000000,37.5858,38.554,37.5172,38.4346,602265.59686132,0
+NYT.US,D,20011024,000000,38.4814,38.4814,38.04,38.1046,248305.89817327,0
+NYT.US,D,20011025,000000,37.8632,37.9546,36.7807,37.5073,995497.25354647,0
+NYT.US,D,20011026,000000,37.6216,38.387,37.563,38.2956,685503.7170776,0
+NYT.US,D,20011029,000000,37.9546,38.0858,37.1375,37.2836,341553.15636763,0
+NYT.US,D,20011030,000000,37.2836,37.2836,35.9249,36.2489,665914.01613183,0
+NYT.US,D,20011031,000000,36.4665,37.4168,36.4219,37.2747,644263.93579324,0
+NYT.US,D,20011101,000000,37.2747,37.2747,36.5948,36.8851,689527.89557919,0
+NYT.US,D,20011102,000000,37.1017,38.3621,37.1017,37.9546,893548.71538703,0
+NYT.US,D,20011105,000000,37.6802,38.3949,37.6802,38.2866,772549.71620101,0
+NYT.US,D,20011106,000000,38.2568,39.204,38.0948,39.204,594644.80882393,0
+NYT.US,D,20011107,000000,39.204,39.4009,38.8591,39.0788,366690.18737786,0
+NYT.US,D,20011108,000000,39.1146,40.4385,39.039,40.0131,680716.95674995,0
+NYT.US,D,20011109,000000,40.0221,40.0321,39.4923,39.7965,407277.04570034,0
+NYT.US,D,20011112,000000,39.4475,39.5439,38.4973,39.3521,474737.36805648,0
+NYT.US,D,20011113,000000,39.4009,40.2457,39.4009,40.1981,617061.49516707,0
+NYT.US,D,20011114,000000,40.6662,41.5012,40.5727,40.8332,919877.90927834,0
+NYT.US,D,20011115,000000,40.4873,41.1194,40.365,41.033,404556.70103326,0
+NYT.US,D,20011116,000000,41.0419,41.0419,39.5817,40.0877,840665.97965292,0
+NYT.US,D,20011119,000000,40.0321,41.1194,40.0321,40.8332,477022.09540076,0
+NYT.US,D,20011120,000000,40.6662,41.199,40.6662,40.7596,525443.02322122,0
+NYT.US,D,20011121,000000,40.8888,41.1274,40.3461,40.6175,869935.84198427,0
+NYT.US,D,20011123,000000,40.5827,40.8789,40.4485,40.8063,139168.16512072,0
+NYT.US,D,20011126,000000,40.7119,41.1642,40.6274,41.1194,226001.88882816,0
+NYT.US,D,20011127,000000,41.025,41.3461,40.4783,40.6175,439051.95914894,0
+NYT.US,D,20011128,000000,40.4873,40.9336,40.1623,40.4873,562982.57237337,0
+NYT.US,D,20011129,000000,40.5569,41.2894,40.2974,41.2894,600086.50420271,0
+NYT.US,D,20011130,000000,41.1443,41.2457,40.7795,41.19,849261.62493233,0
+NYT.US,D,20011203,000000,41.1016,41.4415,40.8242,41.1016,964384.31746137,0
+NYT.US,D,20011204,000000,41.1443,41.4782,40.8242,41.3192,1108992.1658716,0
+NYT.US,D,20011205,000000,41.6214,42.4116,41.5012,42.3222,612384.39370359,0
+NYT.US,D,20011206,000000,40.3263,41.0717,40.1423,40.4207,4262634.2168426,0
+NYT.US,D,20011207,000000,40.4207,40.7298,40.1423,40.5569,1286244.1502869,0
+NYT.US,D,20011210,000000,40.4684,40.4684,39.8223,40.1891,816946.46551988,0
+NYT.US,D,20011211,000000,40.0499,40.5379,39.9873,40.2457,340681.92172204,0
+NYT.US,D,20011212,000000,40.1891,40.5469,39.9237,39.9595,472454.65280145,0
+NYT.US,D,20011213,000000,39.7865,39.7965,38.6066,38.8591,906169.54521265,0
+NYT.US,D,20011214,000000,38.8591,39.1971,37.2021,38.1316,1411155.657021,0
+NYT.US,D,20011217,000000,38.5629,38.6066,38.2408,38.4724,535236.86764949,0
+NYT.US,D,20011218,000000,38.535,39.5013,38.535,38.9853,669072.99625559,0
+NYT.US,D,20011219,000000,38.9038,39.7407,38.6434,39.1971,664723.86533998,0
+NYT.US,D,20011220,000000,39.4098,39.4098,38.7259,38.7756,438938.27610627,0
+NYT.US,D,20011221,000000,38.7846,39.2408,38.5162,39.2408,973525.23892775,0
+NYT.US,D,20011224,000000,39.2408,40.1035,39.0688,39.5997,398243.77100888,0
+NYT.US,D,20011226,000000,39.5997,40.3263,39.5997,40.1135,421638.33272791,0
+NYT.US,D,20011227,000000,40.2358,40.3263,39.8691,40.1791,262662.15497771,0
+NYT.US,D,20011228,000000,40.1791,40.2735,39.6931,39.7497,447318.62783585,0
+NYT.US,D,20011231,000000,39.7497,39.8223,39.1971,39.1971,404556.70103326,0
+NYT.US,D,20020102,000000,39.1971,39.3323,38.2956,39.204,741650.06157651,0
+NYT.US,D,20020103,000000,39.2408,39.7865,39.1335,39.4297,420546.77430935,0
+NYT.US,D,20020104,000000,39.4297,40.1423,39.4197,40.0032,553189.73398973,0
+NYT.US,D,20020107,000000,40.0032,40.3749,39.9873,40.0499,401618.04468247,0
+NYT.US,D,20020108,000000,40.0032,40.5469,39.9793,40.2825,409777.06659446,0
+NYT.US,D,20020109,000000,40.2825,40.4684,39.6931,39.8421,433281.28717766,0
+NYT.US,D,20020110,000000,39.8511,39.8769,39.1971,39.4923,442965.47274174,0
+NYT.US,D,20020111,000000,39.5539,39.8591,39.3233,39.5997,588556.22675101,0
+NYT.US,D,20020114,000000,39.2408,39.6255,39.1523,39.5341,479091.52919521,0
+NYT.US,D,20020115,000000,39.6931,40.7298,39.6085,40.4207,518587.83514376,0
+NYT.US,D,20020116,000000,40.0947,40.0947,39.6931,39.6931,592689.05807215,0
+NYT.US,D,20020117,000000,39.7021,39.7865,39.3233,39.3819,467988.8207093,0
+NYT.US,D,20020118,000000,39.3233,39.6751,39.2587,39.4386,349502.92099754,0
+NYT.US,D,20020122,000000,39.5271,39.8691,39.372,39.5718,444272.32471014,0
+NYT.US,D,20020123,000000,39.7021,39.8421,39.0112,39.0589,407384.69247526,0
+NYT.US,D,20020124,000000,39.1056,39.7597,38.9665,39.2309,402814.23174207,0
+NYT.US,D,20020125,000000,38.7846,39.3233,38.5888,38.8681,622393.53168169,0
+NYT.US,D,20020128,000000,39.1971,39.1971,38.5629,39.1056,424358.67739499,0
+NYT.US,D,20020129,000000,39.1056,39.2786,38.1046,38.1952,1682529.1524101,0
+NYT.US,D,20020130,000000,38.4248,38.4625,37.6027,37.9546,690179.81249646,0
+NYT.US,D,20020131,000000,38.1504,38.2408,37.6504,38.1782,881904.75489265,0
+NYT.US,D,20020201,000000,38.1504,38.205,37.8005,37.9268,721952.71385582,0
+NYT.US,D,20020204,000000,38.0112,38.1046,37.4705,37.7548,1190162.8643827,0
+NYT.US,D,20020205,000000,37.7548,38.1504,37.6027,37.9744,902252.00744134,0
+NYT.US,D,20020206,000000,38.1046,38.8313,38.1046,38.5888,796706.85974609,0
+NYT.US,D,20020207,000000,38.7358,39.5629,38.7358,39.2965,788434.15479144,0
+NYT.US,D,20020208,000000,39.4197,40.0947,39.4098,40.0032,431214.87151709,0
+NYT.US,D,20020211,000000,40.0131,40.8063,39.8769,40.7696,579088.34078138,0
+NYT.US,D,20020212,000000,40.5469,40.5569,39.6931,39.9137,654382.73263551,0
+NYT.US,D,20020213,000000,39.6931,41.2178,39.6931,40.4207,399659.27579681,0
+NYT.US,D,20020214,000000,40.2825,41.2079,40.2825,40.9067,688873.96657269,0
+NYT.US,D,20020215,000000,40.9634,41.2805,40.6563,40.7119,357333.97236165,0
+NYT.US,D,20020219,000000,40.87,41.199,40.5469,40.8431,491276.74169804,0
+NYT.US,D,20020220,000000,40.5469,42.1432,40.2905,42.0438,772006.4521033,0
+NYT.US,D,20020221,000000,40.9157,40.9246,39.2408,40.0499,1520184.737254,0
+NYT.US,D,20020222,000000,39.9137,40.2974,39.6653,40.1423,422184.61495951,0
+NYT.US,D,20020225,000000,39.5111,40.3163,39.0788,40.1423,780929.06188597,0
+NYT.US,D,20020226,000000,40.0947,40.7298,39.9137,39.9694,510863.42450994,0
+NYT.US,D,20020227,000000,39.9694,40.4385,39.6085,39.6453,381160.12722498,0
+NYT.US,D,20020228,000000,39.6553,40.1423,39.6553,39.8969,664067.92424422,0
+NYT.US,D,20020301,000000,40.0777,40.6761,40.0777,40.5727,536215.74907,0
+NYT.US,D,20020304,000000,40.6662,41.356,40.6662,41.2556,771028.57672742,0
+NYT.US,D,20020305,000000,41.2626,42.2118,40.9882,41.6314,605961.80481505,0
+NYT.US,D,20020306,000000,41.7626,42.845,41.6682,42.3878,1174386.0725672,0
+NYT.US,D,20020307,000000,42.7168,42.7605,42.1174,42.525,715534.14914577,0
+NYT.US,D,20020308,000000,42.845,43.1581,42.5985,42.6711,469737.32626825,0
+NYT.US,D,20020311,000000,42.7168,43.1482,42.35,42.8261,461676.89672955,0
+NYT.US,D,20020312,000000,42.6522,42.7963,42.4961,42.6422,315767.22657403,0
+NYT.US,D,20020313,000000,42.6979,42.7168,42.3967,42.5051,266803.03465586,0
+NYT.US,D,20020314,000000,42.689,42.7168,42.36,42.36,409017.50290228,0
+NYT.US,D,20020315,000000,42.35,44.0775,41.8818,43.6969,1219215.421075,0
+NYT.US,D,20020318,000000,43.6163,44.0687,43.4891,43.6789,550907.0187347,0
+NYT.US,D,20020319,000000,43.6789,44.3042,43.6163,44.0875,685503.7170776,0
+NYT.US,D,20020320,000000,44.2117,44.2117,43.4493,43.5707,600739.4271646,0
+NYT.US,D,20020321,000000,43.5707,43.7435,43.0359,43.1681,417828.44173153,0
+NYT.US,D,20020322,000000,43.2695,43.7435,42.9931,43.4126,524353.47689191,0
+NYT.US,D,20020325,000000,43.2605,44.1233,43.1681,43.4693,436113.30279815,0
+NYT.US,D,20020326,000000,43.4891,43.8937,43.1303,43.1681,437198.82494897,0
+NYT.US,D,20020327,000000,43.1681,43.3151,42.8937,42.9742,482571.43755447,0
+NYT.US,D,20020328,000000,42.9742,43.8679,42.8937,43.4991,586159.82845331,0
+NYT.US,D,20020401,000000,43.6163,44.0229,42.6711,43.7049,356243.41998772,0
+NYT.US,D,20020402,000000,43.6163,43.6163,42.8261,42.8937,390410.70755552,0
+NYT.US,D,20020403,000000,43.0289,43.3967,42.6611,42.7168,374852.22742373,0
+NYT.US,D,20020404,000000,42.8937,43.2167,42.5806,42.9116,329909.19587327,0
+NYT.US,D,20020405,000000,43.0289,43.6163,43.0289,43.3321,401291.08017922,0
+NYT.US,D,20020408,000000,43.2605,43.4126,42.4385,43.2695,511078.71805977,0
+NYT.US,D,20020409,000000,43.1203,43.7049,42.7426,43.4126,420443.15171294,0
+NYT.US,D,20020410,000000,43.4891,43.6541,42.9842,43.5995,520548.61611866,0
+NYT.US,D,20020411,000000,43.2436,43.2784,42.35,42.5339,586377.1340924,0
+NYT.US,D,20020412,000000,42.6244,42.845,42.2218,42.6244,399550.62297728,0
+NYT.US,D,20020415,000000,42.9365,43.8489,42.7516,42.7963,528926.95575898,0
+NYT.US,D,20020416,000000,42.845,42.9285,41.9106,42.35,802366.86680859,0
+NYT.US,D,20020417,000000,42.5528,42.7963,41.8062,42.3132,486921.57451469,0
+NYT.US,D,20020418,000000,42.5806,43.0737,42.2606,42.845,718471.79945193,0
+NYT.US,D,20020419,000000,42.8937,43.8121,42.854,43.6263,436873.87253496,0
+NYT.US,D,20020422,000000,43.7049,43.7049,43.0737,43.2247,399550.62297728,0
+NYT.US,D,20020423,000000,43.3967,43.5707,43.0289,43.1681,347756.42752785,0
+NYT.US,D,20020424,000000,42.9842,43.8023,42.9842,43.3231,493889.4395902,0
+NYT.US,D,20020425,000000,42.7168,43.0458,42.5339,42.6611,508905.66166891,0
+NYT.US,D,20020426,000000,42.6611,43.0289,42.2874,42.6074,633711.53371742,0
+NYT.US,D,20020429,000000,42.4057,42.5717,41.9286,42.026,808889.05411506,0
+NYT.US,D,20020430,000000,42.0727,42.4574,41.8152,42.3132,534475.29186806,0
+NYT.US,D,20020501,000000,42.3043,43.8121,42.3043,43.5527,772336.43474043,0
+NYT.US,D,20020502,000000,43.5527,44.2595,43.3151,43.3867,548943.21962593,0
+NYT.US,D,20020503,000000,43.6163,43.8589,43.1979,43.6869,570490.68341272,0
+NYT.US,D,20020506,000000,43.5349,43.9891,43.0915,43.1681,692575.20474953,0
+NYT.US,D,20020507,000000,43.1879,43.4693,43.0289,43.1203,424795.30076242,0
+NYT.US,D,20020508,000000,43.3499,43.9791,43.2784,43.5995,616297.90729639,0
+NYT.US,D,20020509,000000,43.6084,43.9703,43.2605,43.4891,421528.67386375,0
+NYT.US,D,20020510,000000,43.5707,43.5707,42.8937,42.9464,432739.02912456,0
+NYT.US,D,20020513,000000,42.9464,43.7535,42.8351,43.6789,397375.55449717,0
+NYT.US,D,20020514,000000,43.6163,44.6213,43.6163,44.5845,553627.36340178,0
+NYT.US,D,20020515,000000,44.4821,45.152,44.4364,45.0308,687460.473874,0
+NYT.US,D,20020516,000000,45.4354,46.3916,45.2078,46.2464,1502555.8172831,0
+NYT.US,D,20020517,000000,45.6202,46.2464,45.5656,46.0258,647526.53851341,0
+NYT.US,D,20020520,000000,45.4354,45.6202,44.8032,45.2465,500201.36356996,0
+NYT.US,D,20020521,000000,45.2465,45.7216,44.6948,44.8469,347542.14002264,0
+NYT.US,D,20020522,000000,44.8926,45.3548,44.6948,45.0149,374852.22742373,0
+NYT.US,D,20020523,000000,45.0766,45.675,45.0766,45.6112,315439.25602615,0
+NYT.US,D,20020524,000000,45.4354,45.7116,45.2176,45.3916,281600.94505085,0
+NYT.US,D,20020528,000000,45.3032,45.4732,44.8032,44.8926,206521.84674656,0
+NYT.US,D,20020529,000000,44.8926,45.6202,44.8926,45.16,297923.01305333,0
+NYT.US,D,20020530,000000,44.9662,45.1998,44.4732,44.6581,458308.65932371,0
+NYT.US,D,20020531,000000,45.338,46.0258,45.1054,45.8032,775382.73786614,0
+NYT.US,D,20020603,000000,45.7018,45.8986,45.32,45.328,496068.53224882,0
+NYT.US,D,20020604,000000,45.1422,45.483,44.4732,45.0666,529576.86058699,0
+NYT.US,D,20020605,000000,45.0666,45.3916,44.9572,45.3548,395197.46788318,0
+NYT.US,D,20020606,000000,45.5656,45.7674,44.6113,44.7853,222405.27929237,0
+NYT.US,D,20020607,000000,44.7853,45.0954,44.7853,44.9394,599433.58124083,0
+NYT.US,D,20020610,000000,44.9215,45.16,44.5656,44.6213,410974.25969868,0
+NYT.US,D,20020611,000000,44.4732,44.9115,44.1133,44.1651,325233.10045441,0
+NYT.US,D,20020612,000000,43.7823,46.3468,43.2436,43.7823,1004315.234688,0
+NYT.US,D,20020613,000000,43.8301,44.0229,43.4215,43.8301,671901.99374221,0
+NYT.US,D,20020614,000000,43.8301,44.6481,43.5617,44.6113,618912.61727781,0
+NYT.US,D,20020617,000000,44.4265,45.6202,44.4265,45.483,457652.71822795,0
+NYT.US,D,20020618,000000,45.3816,46.4651,44.9662,46.2822,696928.35984363,0
+NYT.US,D,20020619,000000,46.2922,47.6639,46.0526,47.4134,1382106.1184626,0
+NYT.US,D,20020620,000000,47.2017,48.2951,47.2017,48.1013,1525186.7911315,0
+NYT.US,D,20020621,000000,47.6141,47.974,46.8429,46.9721,1482427.8824627,0
+NYT.US,D,20020624,000000,46.7882,47.4601,46.0348,46.2196,1111168.2403963,0
+NYT.US,D,20020625,000000,46.5218,47.0099,46.32,46.4751,740346.22774198,0
+NYT.US,D,20020626,000000,45.656,46.2017,45.5388,46.1063,1275797.3828967,0
+NYT.US,D,20020627,000000,46.6142,47.2911,46.1928,46.9373,933592.30961179,0
+NYT.US,D,20020628,000000,46.9283,47.8349,46.8429,46.9283,1484823.2747159,0
+NYT.US,D,20020701,000000,46.9373,47.3597,45.656,45.7396,831634.71705071,0
+NYT.US,D,20020702,000000,45.6112,45.6202,44.4265,44.9762,882340.37221544,0
+NYT.US,D,20020703,000000,45.16,45.5746,44.2307,45.4264,452429.33453288,0
+NYT.US,D,20020705,000000,45.5388,47.5685,45.4453,47.2733,425882.83500247,0
+NYT.US,D,20020708,000000,46.8796,47.2117,46.3826,46.6142,698341.85254232,0
+NYT.US,D,20020709,000000,46.5288,47.2017,45.6112,45.6112,480288.72229943,0
+NYT.US,D,20020710,000000,45.656,46.6967,44.0497,44.1839,849149.95397891,0
+NYT.US,D,20020711,000000,44.1839,44.1839,43.01,43.8777,1204960.7747777,0
+NYT.US,D,20020712,000000,43.8301,44.6402,43.508,44.0497,592034.12302102,0
+NYT.US,D,20020715,000000,43.6163,44.0408,42.6074,44.0408,1316603.5589475,0
+NYT.US,D,20020716,000000,43.1005,43.9225,41.5488,42.0438,2133223.0599642,0
+NYT.US,D,20020717,000000,42.0996,42.0996,40.6851,41.6314,1906461.6074438,0
+NYT.US,D,20020718,000000,41.4504,42.3788,40.6085,40.7119,830002.91266831,0
+NYT.US,D,20020719,000000,40.2825,40.4485,38.8114,39.1245,1258822.3919323,0
+NYT.US,D,20020722,000000,38.544,38.9933,36.9974,37.7369,1629972.3751346,0
+NYT.US,D,20020723,000000,37.4516,38.2667,36.3563,36.4298,1401582.1363657,0
+NYT.US,D,20020724,000000,35.1694,38.1146,35.1694,37.9347,1327046.3021591,0
+NYT.US,D,20020725,000000,37.727,40.0032,37.6316,39.8223,918248.11698519,0
+NYT.US,D,20020726,000000,39.6841,39.9047,39.0211,39.2786,920094.2088728,0
+NYT.US,D,20020729,000000,39.8223,40.9634,39.5439,40.8242,702909.29514164,0
+NYT.US,D,20020730,000000,40.7298,41.3282,40.2358,40.9067,928259.26705254,0
+NYT.US,D,20020731,000000,40.7795,41.2626,40.5469,41.2358,761344.39116332,0
+NYT.US,D,20020801,000000,41.1016,41.2258,40.5907,41.0618,725217.32866523,0
+NYT.US,D,20020802,000000,40.87,40.8789,39.0688,39.5201,952198.09891392,0
+NYT.US,D,20020805,000000,39.5013,39.7497,37.7468,37.872,864713.46433383,0
+NYT.US,D,20020806,000000,38.2667,39.8323,38.1952,39.2309,718366.16476627,0
+NYT.US,D,20020807,000000,40.9157,40.9723,39.7677,40.8063,1158936.2452549,0
+NYT.US,D,20020808,000000,40.8153,41.7436,40.3561,41.5658,578108.45331624,0
+NYT.US,D,20020809,000000,41.3282,42.2506,41.0161,41.9892,524244.82407237,0
+NYT.US,D,20020812,000000,41.6502,41.6582,41.19,41.4694,877336.30624871,0
+NYT.US,D,20020813,000000,41.033,41.6582,40.2179,40.2547,730877.33572773,0
+NYT.US,D,20020814,000000,40.2825,42.2874,39.9495,42.1532,722821.93641216,0
+NYT.US,D,20020815,000000,42.1532,43.1482,42.1532,43.01,682128.43735939,0
+NYT.US,D,20020816,000000,42.9037,43.5159,42.4862,43.1979,524029.53052254,0
+NYT.US,D,20020819,000000,43.01,44.1929,43.01,44.1054,576041.03161105,0
+NYT.US,D,20020820,000000,43.6451,43.9135,42.7794,43.1581,531863.60002052,0
+NYT.US,D,20020821,000000,43.1879,43.7923,42.7794,43.7735,678322.5705415,0
+NYT.US,D,20020822,000000,43.7735,44.4732,43.5707,43.8857,390300.04264673,0
+NYT.US,D,20020823,000000,43.8589,43.9613,43.2247,43.3321,337310.66618233,0
+NYT.US,D,20020826,000000,43.2883,44.2207,43.2515,44.0775,417069.88408398,0
+NYT.US,D,20020827,000000,44.1471,44.5189,43.7147,43.84,652749.92220848,0
+NYT.US,D,20020828,000000,43.4693,43.5259,43.0737,43.1581,668854.68457187,0
+NYT.US,D,20020829,000000,42.9206,43.7337,42.6422,43.0557,372562.46985632,0
+NYT.US,D,20020830,000000,43.178,43.7147,43.1303,43.1303,479415.47556459,0
+NYT.US,D,20020903,000000,42.9365,42.9464,41.2358,41.3461,634577.7381399,0
+NYT.US,D,20020904,000000,41.3461,42.3132,41.2706,42.2406,616737.5487977,0
+NYT.US,D,20020905,000000,41.9008,42.2954,41.1721,41.9544,344165.8542598,0
+NYT.US,D,20020906,000000,42.3132,43.4991,42.192,43.178,371696.26543384,0
+NYT.US,D,20020909,000000,43.0826,43.2436,41.9474,42.8639,453951.48005111,0
+NYT.US,D,20020910,000000,43.178,43.8679,43.0826,43.6869,607706.28619548,0
+NYT.US,D,20020911,000000,44.0497,44.1392,43.5905,43.8679,361684.10932187,0
+NYT.US,D,20020912,000000,43.7735,43.9613,43.5259,43.8679,704544.11765791,0
+NYT.US,D,20020913,000000,43.6363,44.6581,43.4037,44.5746,444817.60089711,0
+NYT.US,D,20020916,000000,44.5746,44.9572,44.0775,44.6024,1015521.5657705,0
+NYT.US,D,20020917,000000,45.1898,45.338,43.9135,44.007,595408.3966946,0
+NYT.US,D,20020918,000000,44.007,44.007,42.9563,43.6789,695406.2143254,0
+NYT.US,D,20020919,000000,43.3151,43.6263,40.9157,41.199,1378620.1738356,0
+NYT.US,D,20020920,000000,41.4842,43.1979,41.025,43.0021,1485472.1734993,0
+NYT.US,D,20020923,000000,42.9116,43.0359,41.9008,41.9723,774617.13790621,0
+NYT.US,D,20020924,000000,41.5757,41.7248,40.9634,41.3192,922710.93094347,0
+NYT.US,D,20020925,000000,41.8062,42.5896,41.2626,42.2794,673859.75658323,0
+NYT.US,D,20020926,000000,42.8162,43.0359,42.2506,43.01,657102.07125796,0
+NYT.US,D,20020927,000000,43.01,43.508,42.034,42.0816,932718.05683231,0
+NYT.US,D,20020930,000000,41.3958,42.1254,40.6473,41.531,948168.8901892,0
+NYT.US,D,20021001,000000,41.531,42.9464,40.9972,42.7705,730331.05349614,0
+NYT.US,D,20021002,000000,42.6522,43.0359,41.7626,42.0438,905949.22143969,0
+NYT.US,D,20021003,000000,42.2695,42.7516,41.8062,42.1084,568095.29115964,0
+NYT.US,D,20021004,000000,42.4961,42.525,40.6662,40.8242,1136633.2419545,0
+NYT.US,D,20021007,000000,40.6175,40.9435,38.9764,39.1146,1090930.6467119,0
+NYT.US,D,20021008,000000,39.3422,39.6653,37.9744,38.7458,1873707.8125747,0
+NYT.US,D,20021009,000000,38.5629,38.5629,37.4705,38.04,895291.18467821,0
+NYT.US,D,20021010,000000,37.4258,38.9386,36.9179,38.7458,1545213.1154447,0
+NYT.US,D,20021011,000000,39.4386,41.1274,39.4098,40.5827,1191250.3986228,0
+NYT.US,D,20021014,000000,40.4286,41.9008,40.2905,41.7436,846652.95121866,0
+NYT.US,D,20021015,000000,43.3599,43.8211,42.9285,43.3768,903774.15295958,0
+NYT.US,D,20021016,000000,43.3768,43.3768,41.7059,41.9286,895291.18467821,0
+NYT.US,D,20021017,000000,43.6363,43.7049,43.0826,43.5905,970694.22935188,0
+NYT.US,D,20021018,000000,43.6789,44.6024,43.2883,43.9414,952524.05737254,0
+NYT.US,D,20021021,000000,44.0497,45.9264,44.007,45.7942,954916.43149174,0
+NYT.US,D,20021022,000000,45.3718,45.8796,45.1332,45.6024,1231946.9158094,0
+NYT.US,D,20021023,000000,45.3718,45.6382,44.8738,45.5834,792572.01633571,0
+NYT.US,D,20021024,000000,45.7116,45.831,44.4921,44.6769,761780.00848611,0
+NYT.US,D,20021025,000000,44.6849,45.6938,44.4265,45.6024,453740.21067977,0
+NYT.US,D,20021028,000000,45.8796,45.9264,44.9394,45.1898,748614.90851814,0
+NYT.US,D,20021029,000000,45.0954,45.831,44.2207,45.6202,1017045.7233779,0
+NYT.US,D,20021030,000000,45.5119,45.9264,45.005,45.656,675925.16619918,0
+NYT.US,D,20021031,000000,45.656,45.7842,44.2307,44.2406,958507.0047598,0
+NYT.US,D,20021101,000000,44.2406,45.1242,43.8679,45.005,547748.03861095,0
+NYT.US,D,20021104,000000,45.3718,45.7763,44.8211,45.2176,543068.92505821,0
+NYT.US,D,20021105,000000,45.2832,45.32,44.5567,44.7038,485616.73463555,0
+NYT.US,D,20021106,000000,44.8211,45.6024,44.4364,45.2654,499111.81724065,0
+NYT.US,D,20021107,000000,45.2078,45.3032,44.6024,44.7396,554710.87346334,0
+NYT.US,D,20021108,000000,44.8032,45.2376,44.2117,44.3976,226652.7997008,0
+NYT.US,D,20021111,000000,44.3231,44.3787,43.2695,43.4891,876578.75464578,0
+NYT.US,D,20021112,000000,43.8211,43.9791,43.2973,43.5428,502807.01914974,0
+NYT.US,D,20021113,000000,43.1303,43.6451,42.5428,43.0359,757644.1590311,0
+NYT.US,D,20021114,000000,43.6789,44.3887,43.1203,44.2754,691487.67050947,0
+NYT.US,D,20021115,000000,43.9613,44.7754,43.6789,44.7485,514997.2618757,0
+NYT.US,D,20021118,000000,45.0954,45.0954,43.5905,43.9037,780821.41511104,0
+NYT.US,D,20021119,000000,43.5905,44.1313,43.2605,43.6163,565377.96462644,0
+NYT.US,D,20021120,000000,43.5905,44.7853,43.2078,44.2953,654382.73263551,0
+NYT.US,D,20021121,000000,44.3131,44.7296,43.9891,44.7296,573101.36921563,0
+NYT.US,D,20021122,000000,44.7296,44.7654,44.2754,44.333,477789.70744994,0
+NYT.US,D,20021125,000000,43.8679,44.1392,42.5428,43.2695,997570.71151942,0
+NYT.US,D,20021126,000000,43.2695,43.3063,42.5528,42.7516,913241.03288458,0
+NYT.US,D,20021127,000000,43.1203,44.7296,43.1203,44.5656,685281.38121539,0
+NYT.US,D,20021129,000000,44.7296,44.7485,43.8121,44.0309,280617.03340721,0
+NYT.US,D,20021202,000000,44.5935,44.6849,43.4315,43.6541,1129991.3353376,0
+NYT.US,D,20021203,000000,43.1681,43.6711,42.7963,42.8738,605636.85240104,0
+NYT.US,D,20021204,000000,42.8738,43.2605,42.3222,42.845,800625.40356203,0
+NYT.US,D,20021205,000000,43.0737,43.1681,42.525,42.9206,493782.79885991,0
+NYT.US,D,20021206,000000,42.5717,43.8121,42.4305,43.2695,527511.45097105,0
+NYT.US,D,20021209,000000,43.1203,43.1203,41.8818,41.8818,538500.47641428,0
+NYT.US,D,20021210,000000,41.8908,42.5717,41.4782,42.4574,499872.38697746,0
+NYT.US,D,20021211,000000,42.3878,43.7147,42.1174,42.854,1398429.1925097,0
+NYT.US,D,20021212,000000,42.9842,42.9842,41.366,41.9634,1518661.5856912,0
+NYT.US,D,20021213,000000,41.6502,41.863,41.2994,41.7148,804321.61151575,0
+NYT.US,D,20021216,000000,41.6114,41.7626,41.4316,41.521,1650211.9809084,0
+NYT.US,D,20021217,000000,41.2457,41.7059,41.2457,41.521,903450.2065902,0
+NYT.US,D,20021218,000000,41.697,41.697,40.8332,40.86,692684.86361371,0
+NYT.US,D,20021219,000000,40.87,41.7338,40.5986,40.86,849698.24829974,0
+NYT.US,D,20021220,000000,41.2457,41.697,40.8789,41.6214,1001487.2432461,0
+NYT.US,D,20021223,000000,41.4782,41.7338,41.0161,41.4604,627288.94482888,0
+NYT.US,D,20021224,000000,41.5488,41.697,41.4236,41.4942,199665.65262446,0
+NYT.US,D,20021226,000000,41.697,42.3788,41.5409,41.7536,440463.43975838,0
+NYT.US,D,20021227,000000,41.7725,41.8062,40.7397,40.7974,318376.90633232,0
+NYT.US,D,20021230,000000,41.0717,41.9286,40.7894,41.8818,748067.62024193,0
+NYT.US,D,20021231,000000,41.7904,41.9474,41.2994,41.9106,632950.96398063,0
+NYT.US,D,20030102,000000,41.9286,43.1879,41.853,43.1879,524686.47766293,0
+NYT.US,D,20030103,000000,43.1681,43.2167,42.6522,42.9842,329366.93782018,0
+NYT.US,D,20030106,000000,42.7963,43.9971,42.7963,43.9135,624892.54653118,0
+NYT.US,D,20030107,000000,43.7147,43.7435,43.0915,43.2247,559389.98701607,0
+NYT.US,D,20030108,000000,43.2605,43.3499,42.4116,42.5428,487576.50956582,0
+NYT.US,D,20030109,000000,42.4762,43.5428,42.4762,43.5428,439811.52284113,0
+NYT.US,D,20030110,000000,43.3599,43.4693,42.9365,43.3599,490407.5191417,0
+NYT.US,D,20030113,000000,43.4405,43.5428,42.8261,42.9842,535130.2269192,0
+NYT.US,D,20030114,000000,42.9842,42.9842,42.4305,42.9116,487795.82729416,0
+NYT.US,D,20030115,000000,42.9116,42.9116,42.192,42.3132,556128.39034052,0
+NYT.US,D,20030116,000000,42.5717,42.6154,42.0628,42.36,551451.28887704,0
+NYT.US,D,20030117,000000,42.34,42.4385,41.7059,41.863,454065.16309378,0
+NYT.US,D,20030121,000000,41.9286,42.3222,41.5568,41.6582,651879.69360751,0
+NYT.US,D,20030122,000000,41.521,42.1532,41.3282,41.7338,429580.04900082,0
+NYT.US,D,20030123,000000,42.7963,43.0557,42.5985,42.9842,1202132.7833357,0
+NYT.US,D,20030124,000000,43.0289,43.0289,42.525,42.9563,810742.18831504,0
+NYT.US,D,20030127,000000,42.9663,43.019,42.4057,42.525,1304738.2686355,0
+NYT.US,D,20030128,000000,42.5339,43.1879,42.0996,43.1393,1176780.4587756,0
+NYT.US,D,20030129,000000,42.845,43.5159,42.5528,43.1681,2278047.2079688,0
+NYT.US,D,20030130,000000,43.7635,43.7923,43.2167,43.6711,1992201.7606434,0
+NYT.US,D,20030131,000000,43.6641,44.838,43.5805,44.7654,1671324.833417,0
+NYT.US,D,20030203,000000,44.7654,44.9115,44.4165,44.6948,1333900.4841919,0
+NYT.US,D,20030204,000000,44.4165,44.6113,43.8679,44.1651,760366.51578743,0
+NYT.US,D,20030205,000000,44.1651,44.6213,43.4791,43.6869,677233.0242122,0
+NYT.US,D,20030206,000000,43.5995,43.9703,43.1303,43.3768,759381.59809916,0
+NYT.US,D,20030207,000000,43.4991,43.6789,42.9116,42.9663,606830.02132676,0
+NYT.US,D,20030210,000000,42.6154,43.3321,42.4474,42.9931,599975.83929392,0
+NYT.US,D,20030211,000000,43.1203,43.2883,42.4474,42.7078,543177.57787776,0
+NYT.US,D,20030212,000000,42.7078,42.854,41.7974,42.0996,624680.27111522,0
+NYT.US,D,20030213,000000,42.0816,42.1254,40.5727,40.9336,1105292.939784,0
+NYT.US,D,20030214,000000,41.0161,41.697,40.87,41.677,577890.14163254,0
+NYT.US,D,20030218,000000,41.8818,42.3967,41.853,42.2794,466360.03446078,0
+NYT.US,D,20030219,000000,42.2019,42.2794,41.5488,41.863,374526.26896509,0
+NYT.US,D,20030220,000000,41.863,42.1432,41.5488,41.5658,442528.84937433,0
+NYT.US,D,20030221,000000,41.7904,42.9742,41.6314,42.7705,733814.98603389,0
+NYT.US,D,20030224,000000,42.6333,42.689,41.4782,41.511,391060.61238353,0
+NYT.US,D,20030225,000000,41.3858,42.4116,41.1105,42.2695,912478.45105854,0
+NYT.US,D,20030226,000000,42.2308,42.4574,41.5409,41.6114,436436.24312291,0
+NYT.US,D,20030227,000000,41.9544,42.3967,41.6314,42.182,605527.19353687,0
+NYT.US,D,20030228,000000,42.3689,42.7327,42.2218,42.6979,435570.03870044,0
+NYT.US,D,20030303,000000,42.7794,43.1979,41.7824,41.8728,922925.21844868,0
+NYT.US,D,20030304,000000,41.844,41.853,40.5032,40.5191,862537.38980909,0
+NYT.US,D,20030305,000000,39.7497,40.9534,39.7497,40.87,1052408.1919607,0
+NYT.US,D,20030306,000000,40.8789,41.356,40.6761,41.0161,823472.67700484,0
+NYT.US,D,20030307,000000,40.6662,41.5946,40.6175,41.521,498459.90032339,0
+NYT.US,D,20030310,000000,41.4057,41.4504,40.5986,40.6274,680388.98620207,0
+NYT.US,D,20030311,000000,40.6473,40.8531,40.1423,40.2079,756663.26552133,0
+NYT.US,D,20030312,000000,40.2637,40.4585,39.8323,40.4107,1014001.4323415,0
+NYT.US,D,20030313,000000,40.8978,42.34,40.7497,42.182,680716.95674995,0
+NYT.US,D,20030314,000000,42.192,42.3132,41.4694,41.677,1041311.5197426,0
+NYT.US,D,20030317,000000,41.5409,42.9563,41.3093,42.6422,1198650.8628872,0
+NYT.US,D,20030318,000000,42.6522,42.9285,41.4316,41.687,1164158.6229053,0
+NYT.US,D,20030319,000000,41.697,41.9544,41.2994,41.863,840342.03328353,0
+NYT.US,D,20030320,000000,41.863,42.1254,41.1016,42.006,893439.05652285,0
+NYT.US,D,20030321,000000,42.4574,43.6451,42.2308,43.4215,1075698.1250386,0
+NYT.US,D,20030324,000000,43.4215,43.4215,41.8728,41.9474,639366.5105568,0
+NYT.US,D,20030325,000000,41.9474,42.7794,41.6502,42.3132,629903.65481029,0
+NYT.US,D,20030326,000000,42.3132,42.3132,40.8332,41.5012,1141088.0075558,0
+NYT.US,D,20030327,000000,41.0817,41.4942,40.694,41.1721,847522.17377501,0
+NYT.US,D,20030328,000000,41.1721,41.1721,40.3919,40.6374,1101481.0366984,0
+NYT.US,D,20030331,000000,40.2079,40.3461,39.6085,39.6553,1358928.8623827,0
+NYT.US,D,20030401,000000,39.8869,40.1711,39.5997,40.1135,911935.18696082,0
+NYT.US,D,20030402,000000,40.4385,41.3192,40.2637,41.1443,988976.07228464,0
+NYT.US,D,20030403,000000,41.3093,41.3093,40.6662,40.86,586268.48127286,0
+NYT.US,D,20030404,000000,41.1274,41.3382,40.7119,40.9634,808459.47306001,0
+NYT.US,D,20030407,000000,41.9544,42.3043,41.1274,41.199,673535.81021386,0
+NYT.US,D,20030408,000000,41.2805,41.5846,40.8978,40.8978,1038920.151668,0
+NYT.US,D,20030409,000000,40.8978,41.0419,39.6841,39.6841,1260130.2499454,0
+NYT.US,D,20030410,000000,39.6841,40.7894,39.6085,40.6374,1066338.8918886,0
+NYT.US,D,20030411,000000,40.9972,41.3282,40.8789,41.0618,722821.93641216,0
+NYT.US,D,20030414,000000,41.0618,42.7794,41.0618,42.7247,1389614.2295019,0
+NYT.US,D,20030415,000000,42.2954,43.1979,42.1084,42.6522,684305.51792875,0
+NYT.US,D,20030416,000000,42.7078,42.7963,41.6214,41.6582,785064.91134098,0
+NYT.US,D,20030421,000000,42.182,42.2406,41.7338,42.006,418266.07114358,0
+NYT.US,D,20030422,000000,41.6314,42.6422,41.4694,42.525,1018243.9225267,0
+NYT.US,D,20030423,000000,42.6244,42.9206,42.3132,42.5896,356680.04335514,0
+NYT.US,D,20030424,000000,42.182,42.3222,41.7725,42.0538,473433.53422196,0
+NYT.US,D,20030425,000000,42.026,42.0906,41.531,41.5846,434915.10364931,0
+NYT.US,D,20030428,000000,41.5409,42.6333,41.5409,42.3967,731093.63532219,0
+NYT.US,D,20030429,000000,42.2794,43.2247,42.2794,43.1681,833047.20370477,0
+NYT.US,D,20030430,000000,43.1681,43.1681,42.3788,42.6244,803344.74218449,0
+NYT.US,D,20030501,000000,42.5528,42.7794,41.7626,42.36,426858.69828911,0
+NYT.US,D,20030502,000000,42.4574,42.9206,42.2308,42.854,364946.71204205,0
+NYT.US,D,20030505,000000,42.854,42.9663,42.3967,42.689,839688.10427703,0
+NYT.US,D,20030506,000000,42.7327,43.1104,42.5528,42.7327,512604.8877565,0
+NYT.US,D,20030507,000000,42.5051,43.1005,42.2874,42.5985,391170.2712477,0
+NYT.US,D,20030508,000000,42.3689,42.4574,42.006,42.034,330235.1543319,0
+NYT.US,D,20030509,000000,42.3043,42.689,42.173,42.5339,603459.77183168,0
+NYT.US,D,20030512,000000,42.4574,42.7605,41.5846,42.525,917269.23556468,0
+NYT.US,D,20030513,000000,42.525,43.1005,42.0816,43.0458,687573.15087205,0
+NYT.US,D,20030514,000000,43.0359,43.178,42.2406,42.6711,411301.22420194,0
+NYT.US,D,20030515,000000,42.8261,43.4693,42.7247,43.1393,653840.47458241,0
+NYT.US,D,20030516,000000,42.9663,43.1303,42.4385,42.5985,528274.0327971,0
+NYT.US,D,20030519,000000,42.0906,42.2308,41.5409,41.5409,785281.21093544,0
+NYT.US,D,20030520,000000,41.6314,42.2308,41.4504,41.844,447755.25120327,0
+NYT.US,D,20030521,000000,41.8152,42.3222,41.6682,42.2118,463965.64825233,0
+NYT.US,D,20030522,000000,42.3689,42.9464,42.2506,42.6979,392258.81153238,0
+NYT.US,D,20030523,000000,42.6422,42.9037,42.3132,42.6333,240035.20530786,0
+NYT.US,D,20030527,000000,42.3222,43.1879,42.2606,43.0557,506510.26941584,0
+NYT.US,D,20030528,000000,43.01,43.1681,42.689,43.01,685068.0997548,0
+NYT.US,D,20030529,000000,42.8738,43.4215,42.7963,43.2347,640234.72706852,0
+NYT.US,D,20030530,000000,43.3063,44.0775,43.3063,44.0229,723693.17105776,0
+NYT.US,D,20030602,000000,44.0955,44.1133,43.4593,43.6263,719342.0280529,0
+NYT.US,D,20030603,000000,43.2883,43.3768,42.9663,43.1979,1015635.2488131,0
+NYT.US,D,20030604,000000,43.2695,43.4037,43.01,43.2784,996807.12364874,0
+NYT.US,D,20030605,000000,43.2436,43.2436,42.3967,42.9206,1069604.5127426,0
+NYT.US,D,20030606,000000,43.1203,43.3768,42.1343,42.5985,1385153.427633,0
+NYT.US,D,20030609,000000,42.5985,43.0021,42.4762,42.8937,885821.28661933,0
+NYT.US,D,20030610,000000,43.1979,43.5159,42.8937,43.4215,516844.35980793,0
+NYT.US,D,20030611,000000,43.4991,43.9613,43.1303,43.9414,874507.3087621,0
+NYT.US,D,20030612,000000,43.9613,44.0775,43.2973,43.6641,578108.45331624,0
+NYT.US,D,20030613,000000,43.7535,43.8301,43.2605,43.4493,528597.97916647,0
+NYT.US,D,20030616,000000,43.5617,44.5935,43.5617,44.5935,758513.38158745,0
+NYT.US,D,20030617,000000,44.5935,45.0864,44.4732,44.6113,818685.9166772,0
+NYT.US,D,20030618,000000,44.6213,44.6213,41.1105,41.9375,3772989.279527,0
+NYT.US,D,20030619,000000,41.8908,41.9802,41.4504,41.6314,1678289.6803586,0
+NYT.US,D,20030620,000000,41.677,42.0906,41.6016,41.853,1214209.343019,0
+NYT.US,D,20030623,000000,41.853,42.1084,41.7338,41.8352,1327592.5843907,0
+NYT.US,D,20030624,000000,42.4057,43.0647,42.4057,42.4057,1184724.1871378,0
+NYT.US,D,20030625,000000,42.4057,42.6244,41.8728,41.8728,830112.57153247,0
+NYT.US,D,20030626,000000,41.8728,42.0996,41.7904,42.0727,590404.33072787,0
+NYT.US,D,20030627,000000,42.0727,42.0906,41.4694,41.511,780495.45665241,0
+NYT.US,D,20030630,000000,41.511,41.9723,41.511,41.8152,892567.82187726,0
+NYT.US,D,20030701,000000,41.7248,41.9892,41.3093,41.863,503574.63119892,0
+NYT.US,D,20030702,000000,41.863,41.9982,41.4694,41.7974,975047.38444598,0
+NYT.US,D,20030703,000000,41.7974,41.9892,41.356,41.5846,637737.72430827,0
+NYT.US,D,20030707,000000,41.8152,41.9802,41.4316,41.5846,1359255.8268859,0
+NYT.US,D,20030708,000000,41.4504,41.677,41.2457,41.3382,886475.21562584,0
+NYT.US,D,20030709,000000,41.2258,41.4942,40.6473,40.7119,1160023.779495,0
+NYT.US,D,20030710,000000,40.5727,40.7119,40.3362,40.5032,1183962.6113563,0
+NYT.US,D,20030711,000000,40.4684,40.6761,40.3561,40.4952,1326939.6614288,0
+NYT.US,D,20030714,000000,40.4952,40.9435,40.2269,40.3561,1380909.931403,0
+NYT.US,D,20030715,000000,41.0817,41.1105,40.5986,40.8531,1661964.5942223,0
+NYT.US,D,20030716,000000,40.8978,41.2358,40.703,40.9634,765911.83376263,0
+NYT.US,D,20030717,000000,41.033,41.2556,41.033,41.033,1125530.5334685,0
+NYT.US,D,20030718,000000,41.3382,41.4782,41.19,41.356,734795.87954366,0
+NYT.US,D,20030721,000000,41.356,41.5846,41.2994,41.4057,971019.18176588,0
+NYT.US,D,20030722,000000,41.7248,42.0906,41.4842,41.853,1291358.8811623,0
+NYT.US,D,20030723,000000,41.9544,41.9723,41.3282,41.356,583549.1426504,0
+NYT.US,D,20030724,000000,41.356,41.7974,41.2178,41.2556,932827.71569649,0
+NYT.US,D,20030725,000000,41.2556,41.5409,41.19,41.5012,918358.78189399,0
+NYT.US,D,20030728,000000,41.5409,41.5658,40.9336,41.1274,584095.424882,0
+NYT.US,D,20030729,000000,41.0817,41.2178,40.2905,40.7696,1275690.7421664,0
+NYT.US,D,20030730,000000,40.7596,41.3382,40.6851,40.7596,547423.08619695,0
+NYT.US,D,20030731,000000,41.1274,41.356,40.8063,40.9882,745785.91103152,0
+NYT.US,D,20030801,000000,40.9157,41.033,40.4783,40.5827,510863.42450994,0
+NYT.US,D,20030804,000000,40.7795,40.7795,39.5201,39.9495,1117582.7809279,0
+NYT.US,D,20030805,000000,39.9595,40.1523,39.6751,39.8591,615209.36701172,0
+NYT.US,D,20030806,000000,39.8511,40.7596,39.7865,40.5986,1019549.7684505,0
+NYT.US,D,20030807,000000,40.5469,40.7596,40.3919,40.7596,825543.11684392,0
+NYT.US,D,20030808,000000,40.8531,40.9972,40.6175,40.9246,589206.13157902,0
+NYT.US,D,20030811,000000,40.9972,41.0817,40.7119,40.8531,524137.17729746,0
+NYT.US,D,20030812,000000,40.87,40.87,40.3561,40.7119,573644.63331334,0
+NYT.US,D,20030813,000000,40.8978,41.0161,40.7795,40.86,564940.33521439,0
+NYT.US,D,20030814,000000,40.8531,41.1642,40.7199,41.1542,483986.9423424,0
+NYT.US,D,20030815,000000,41.2556,41.2556,40.9435,41.1642,161258.89300523,0
+NYT.US,D,20030818,000000,41.1642,41.356,40.9246,41.033,479632.78120367,0
+NYT.US,D,20030819,000000,41.0419,41.2894,40.87,41.1274,677556.97058158,0
+NYT.US,D,20030820,000000,40.9157,41.0717,40.8153,40.9336,306521.67646662,0
+NYT.US,D,20030821,000000,40.8978,41.0717,40.6175,40.9246,532952.14030521,0
+NYT.US,D,20030822,000000,41.0817,41.1721,40.7119,40.7696,708135.69697058,0
+NYT.US,D,20030825,000000,40.7199,40.86,40.2637,40.4207,392586.78208026,0
+NYT.US,D,20030826,000000,40.1891,40.2457,39.7497,40.0321,751768.85841877,0
+NYT.US,D,20030827,000000,39.9395,39.9694,39.7021,39.7965,722391.34931249,0
+NYT.US,D,20030828,000000,39.6653,39.9237,39.4833,39.8769,570599.33623226,0
+NYT.US,D,20030829,000000,39.8769,40.8332,39.8691,40.7974,557105.25967178,0
+NYT.US,D,20030902,000000,41.1542,41.4057,40.6662,41.3858,933916.25598116,0
+NYT.US,D,20030903,000000,41.6502,41.7148,41.4236,41.7148,1045447.3691976,0
+NYT.US,D,20030904,000000,41.7148,41.8908,41.6114,41.8062,651990.35851631,0
+NYT.US,D,20030905,000000,41.8152,41.863,40.7696,41.0419,629903.65481029,0
+NYT.US,D,20030908,000000,41.0817,41.7338,41.0817,41.7338,636321.21347571,0
+NYT.US,D,20030909,000000,41.6314,41.7824,41.2556,41.356,514451.98568874,0
+NYT.US,D,20030910,000000,41.366,41.3958,40.5191,40.7894,617061.49516707,0
+NYT.US,D,20030911,000000,41.199,41.6682,41.0817,41.2258,607485.96242252,0
+NYT.US,D,20030912,000000,41.0618,41.1016,40.2905,40.7795,853288.8215678,0
+NYT.US,D,20030915,000000,40.6851,40.8153,40.1623,40.2974,367886.37443746,0
+NYT.US,D,20030916,000000,40.4585,40.9634,40.4585,40.9157,665262.09921457,0
+NYT.US,D,20030917,000000,39.8421,40.0221,38.8213,39.4009,3753728.5551737,0
+NYT.US,D,20030918,000000,39.6085,39.9395,39.4297,39.8421,1156216.9066325,0
+NYT.US,D,20030919,000000,39.8511,40.3461,39.7775,40.3461,821297.60852473,0
+NYT.US,D,20030922,000000,40.0688,40.0777,39.6653,39.8591,515433.88524313,0
+NYT.US,D,20030923,000000,39.9793,40.2457,39.7677,40.1035,415216.74988399,0
+NYT.US,D,20030924,000000,40.0221,40.3263,39.8421,39.8421,1023140.3417186,0
+NYT.US,D,20030925,000000,41.5409,41.677,40.5658,40.5658,1332812.9499519,0
+NYT.US,D,20030926,000000,40.7199,40.7497,39.9793,40.1423,552756.12875619,0
+NYT.US,D,20030929,000000,40.1235,40.2905,39.9694,40.1035,492800.89930552,0
+NYT.US,D,20030930,000000,40.0599,40.1035,39.7865,39.9395,551880.86993209,0
+NYT.US,D,20031001,000000,39.9395,40.3749,39.8223,40.2974,729677.12448962,0
+NYT.US,D,20031002,000000,40.2974,40.5191,40.1334,40.3561,677233.0242122,0
+NYT.US,D,20031003,000000,40.7795,41.1821,40.5907,40.694,429689.70786498,0
+NYT.US,D,20031006,000000,40.8789,41.356,40.528,41.1721,381705.40341194,0
+NYT.US,D,20031007,000000,40.9157,40.9157,40.4385,40.7119,736752.63634007,0
+NYT.US,D,20031008,000000,40.7119,40.9157,40.5191,40.6662,408362.56785114,0
+NYT.US,D,20031009,000000,41.033,41.7974,41.033,41.5012,732834.09252413,0
+NYT.US,D,20031010,000000,41.3192,41.356,41.0061,41.1542,412717.7350345,0
+NYT.US,D,20031013,000000,41.6314,41.6314,41.0817,41.3282,358416.47637858,0
+NYT.US,D,20031014,000000,41.3282,41.5488,41.0817,41.4504,384861.36540182,0
+NYT.US,D,20031015,000000,41.8152,42.0628,41.5568,41.9892,552212.86465847,0
+NYT.US,D,20031016,000000,42.689,44.5269,42.5985,43.2784,1576766.6990757,0
+NYT.US,D,20031017,000000,43.1005,43.3231,42.6422,42.9365,687350.81500984,0
+NYT.US,D,20031020,000000,42.9365,43.2784,42.0816,43.0557,491388.41265146,0
+NYT.US,D,20031021,000000,42.8261,43.2247,42.8261,43.1879,641323.2673532,0
+NYT.US,D,20031022,000000,43.1005,43.1005,42.5051,42.6074,482464.79682417,0
+NYT.US,D,20031023,000000,42.6074,42.8063,42.2794,42.7247,463641.70188296,0
+NYT.US,D,20031024,000000,42.4574,42.9563,42.3132,42.9563,458308.65932371,0
+NYT.US,D,20031027,000000,42.9563,43.4215,42.7874,42.9563,472019.03547865,0
+NYT.US,D,20031028,000000,43.019,43.4126,42.8738,43.3768,471256.4536526,0
+NYT.US,D,20031029,000000,43.2436,43.3768,43.0289,43.2695,364082.51970883,0
+NYT.US,D,20031030,000000,43.2695,43.9791,43.1393,43.7735,618475.99391038,0
+NYT.US,D,20031031,000000,43.8857,43.8857,43.5259,43.6789,350801.72460894,0
+NYT.US,D,20031103,000000,43.6789,43.8679,43.4693,43.7923,340173.86918622,0
+NYT.US,D,20031104,000000,43.7923,44.1054,43.4315,43.8777,879658.25724413,0
+NYT.US,D,20031105,000000,43.8777,43.9037,43.3499,43.8211,451886.07043516,0
+NYT.US,D,20031106,000000,43.6789,43.9225,43.2973,43.84,408468.20253681,0
+NYT.US,D,20031107,000000,43.84,44.0687,43.4493,43.5159,540567.89811947,0
+NYT.US,D,20031110,000000,43.6084,43.6263,42.6422,43.1482,832395.28678751,0
+NYT.US,D,20031111,000000,43.0359,43.2436,43.01,43.1879,430018.68445749,0
+NYT.US,D,20031112,000000,43.1681,43.4037,43.0289,43.3151,367886.37443746,0
+NYT.US,D,20031113,000000,43.3151,43.6711,43.1303,43.6541,518370.52950467,0
+NYT.US,D,20031114,000000,43.6163,43.9037,43.5428,43.7635,515106.92073987,0
+NYT.US,D,20031117,000000,43.5617,43.6541,43.0737,43.3699,660915.98643285,0
+NYT.US,D,20031118,000000,43.4991,43.4991,42.9365,43.01,729677.12448962,0
+NYT.US,D,20031119,000000,42.9206,42.9931,42.5339,42.5985,769506.43120918,0
+NYT.US,D,20031120,000000,42.6074,42.7247,42.0538,42.0816,572231.14061466,0
+NYT.US,D,20031121,000000,42.3689,42.3689,41.844,42.1254,689852.8479932,0
+NYT.US,D,20031124,000000,42.1343,42.173,41.6582,41.9802,1155237.0191674,0
+NYT.US,D,20031125,000000,41.9802,42.2606,41.7725,42.1343,1135217.7371665,0
+NYT.US,D,20031126,000000,42.2406,42.3788,41.853,42.0438,403794.11920721,0
+NYT.US,D,20031128,000000,42.1532,42.2406,42.1174,42.182,162997.33811792,0
+NYT.US,D,20031201,000000,42.173,42.4116,42.0906,42.2794,783650.41259767,0
+NYT.US,D,20031202,000000,42.3222,42.4057,41.8728,41.9106,615645.99037913,0
+NYT.US,D,20031203,000000,42.0906,42.3788,41.9286,42.1532,516302.10175485,0
+NYT.US,D,20031204,000000,42.2506,42.3967,42.1254,42.3689,616297.90729639,0
+NYT.US,D,20031205,000000,42.36,42.4116,42.0628,42.1632,513042.51716855,0
+NYT.US,D,20031208,000000,42.1343,42.173,41.8152,41.9375,462549.13741977,0
+NYT.US,D,20031209,000000,41.9474,42.2406,41.4604,41.6314,1141854.6135603,0
+NYT.US,D,20031210,000000,41.2626,41.4057,40.3461,40.7696,1353268.8553202,0
+NYT.US,D,20031211,000000,40.8978,41.3759,40.8978,41.1374,1131078.8695777,0
+NYT.US,D,20031212,000000,41.1374,41.2556,41.0061,41.1721,703673.88905694,0
+NYT.US,D,20031215,000000,41.356,41.4504,41.2178,41.3192,812483.65156161,0
+NYT.US,D,20031216,000000,41.3192,42.1343,41.3192,42.1343,1003007.376675,0
+NYT.US,D,20031217,000000,42.0438,42.4057,42.006,42.3967,883754.87095876,0
+NYT.US,D,20031218,000000,42.4574,42.7516,42.4216,42.7516,670161.53654027,0
+NYT.US,D,20031219,000000,42.7516,42.7516,42.2794,42.3788,703130.62495922,0
+NYT.US,D,20031222,000000,42.3788,42.8838,42.3689,42.8261,599652.89896917,0
+NYT.US,D,20031223,000000,42.9663,43.5349,42.9037,43.3321,669617.26639793,0
+NYT.US,D,20031224,000000,43.2883,43.2883,42.854,42.9742,225238.30095749,0
+NYT.US,D,20031226,000000,43.01,43.2436,43.01,43.1203,83023.832711066,0
+NYT.US,D,20031229,000000,43.1979,43.6084,43.0359,43.5805,297050.7723631,0
+NYT.US,D,20031230,000000,43.5159,43.84,43.3321,43.7435,458960.57624097,0
+NYT.US,D,20031231,000000,43.7435,43.9791,43.5617,43.9225,393675.32236495,0
+NYT.US,D,20040102,000000,43.8777,44.0687,43.2883,43.3768,436981.51930988,0
+NYT.US,D,20040105,000000,43.5617,44.2018,43.4991,44.0775,527511.45097105,0
+NYT.US,D,20040106,000000,44.0775,44.0775,43.3063,43.4693,727829.02051277,0
+NYT.US,D,20040107,000000,43.3321,43.8023,43.1979,43.5995,466906.31669237,0
+NYT.US,D,20040108,000000,43.5905,44.0687,43.3768,44.0687,565812.57590462,0
+NYT.US,D,20040109,000000,43.7923,44.2953,43.6263,43.6263,680716.95674995,0
+NYT.US,D,20040112,000000,43.6363,43.6363,42.9742,43.1393,549813.44822689,0
+NYT.US,D,20040113,000000,43.3063,43.7735,43.1482,43.4693,833920.45043962,0
+NYT.US,D,20040114,000000,43.6541,43.9325,43.4405,43.508,576799.5892586,0
+NYT.US,D,20040115,000000,43.5159,43.7823,43.1005,43.6969,692141.59951599,0
+NYT.US,D,20040116,000000,44.0229,44.5368,43.9325,44.1233,661892.85576411,0
+NYT.US,D,20040120,000000,44.0955,44.2595,43.6451,43.7049,522508.39104894,0
+NYT.US,D,20040121,000000,43.8857,44.0497,43.0289,43.5349,579088.34078138,0
+NYT.US,D,20040122,000000,43.6084,43.6084,43.1581,43.3151,616845.19557261,0
+NYT.US,D,20040123,000000,43.2247,43.6263,42.7426,43.1104,550359.73045849,0
+NYT.US,D,20040126,000000,43.2436,43.4215,42.5339,43.1482,491388.41265146,0
+NYT.US,D,20040127,000000,43.3768,44.5746,43.3768,43.5617,988976.07228464,0
+NYT.US,D,20040128,000000,43.5707,44.3887,43.5707,43.8679,859711.41045635,0
+NYT.US,D,20040129,000000,43.8857,44.7565,43.7635,44.6581,824995.82856769,0
+NYT.US,D,20040130,000000,44.502,44.7853,44.2505,44.667,629680.31290346,0
+NYT.US,D,20040202,000000,44.667,44.9215,44.2853,44.4821,813354.8862072,0
+NYT.US,D,20040203,000000,44.4821,44.4921,43.6541,43.7435,729137.88457041,0
+NYT.US,D,20040204,000000,43.7049,43.7735,43.1303,43.1979,710308.75336144,0
+NYT.US,D,20040205,000000,43.1979,43.1979,42.5627,42.6333,939027.96872282,0
+NYT.US,D,20040206,000000,42.6333,42.9206,42.5806,42.7327,525230.74780527,0
+NYT.US,D,20040209,000000,42.7794,43.7435,42.6711,43.4493,548401.96761746,0
+NYT.US,D,20040210,000000,43.6084,44.4642,43.5428,44.4076,577996.78236283,0
+NYT.US,D,20040211,000000,44.3976,45.2465,44.2953,45.152,704325.8059742,0
+NYT.US,D,20040212,000000,44.7754,44.7853,44.1651,44.3429,305214.82449822,0
+NYT.US,D,20040213,000000,44.3429,44.4642,43.9325,44.0309,334699.98037942,0
+NYT.US,D,20040217,000000,44.2953,44.5746,44.0309,44.1313,599217.28164637,0
+NYT.US,D,20040218,000000,44.3131,44.3519,43.7735,44.1133,613144.9634404,0
+NYT.US,D,20040219,000000,44.1471,44.4453,43.6641,43.7435,595734.35515323,0
+NYT.US,D,20040220,000000,43.9325,44.1392,43.1879,43.1879,702369.04917779,0
+NYT.US,D,20040223,000000,43.1979,43.1979,42.5528,42.7168,849149.95397891,0
+NYT.US,D,20040224,000000,42.7168,43.2347,42.679,42.9206,727068.45077597,0
+NYT.US,D,20040225,000000,42.4116,42.6154,41.863,42.2874,2424179.2139865,0
+NYT.US,D,20040226,000000,42.2118,42.4057,42.026,42.2606,657102.07125796,0
+NYT.US,D,20040227,000000,42.2794,42.4305,41.9474,41.9474,1199411.432624,0
+NYT.US,D,20040301,000000,42.1343,42.6522,42.0816,42.5428,765257.90475612,0
+NYT.US,D,20040302,000000,42.5428,42.7327,42.2606,42.36,849915.55393883,0
+NYT.US,D,20040303,000000,42.2308,42.4762,42.1532,42.2794,553516.69849299,0
+NYT.US,D,20040304,000000,42.2794,42.5528,42.2406,42.2794,604330.00043265,0
+NYT.US,D,20040305,000000,42.2794,42.4961,42.182,42.3689,953286.6391986,0
+NYT.US,D,20040308,000000,42.3788,42.3788,41.9723,42.0538,554167.60936562,0
+NYT.US,D,20040309,000000,42.0538,42.2794,41.8818,42.0628,655689.5846039,0
+NYT.US,D,20040310,000000,41.9982,42.35,41.7725,41.7974,816402.19537754,0
+NYT.US,D,20040311,000000,41.7248,42.0438,41.4057,41.4694,645683.46475967,0
+NYT.US,D,20040312,000000,41.5846,41.7626,41.1721,41.6502,641323.2673532,0
+NYT.US,D,20040315,000000,41.5846,41.5846,41.2626,41.4057,840230.36233011,0
+NYT.US,D,20040316,000000,40.6662,41.6214,40.5727,41.366,1681113.6476221,0
+NYT.US,D,20040317,000000,41.5409,41.8152,41.4415,41.4842,738492.08749737,0
+NYT.US,D,20040318,000000,41.4782,41.8062,41.2457,41.7904,714230.31531125,0
+NYT.US,D,20040319,000000,41.677,41.7725,41.3093,41.4694,568206.96211306,0
+NYT.US,D,20040322,000000,41.4057,41.511,40.7397,40.9435,595517.04951415,0
+NYT.US,D,20040323,000000,41.033,41.2706,40.7795,40.8531,1127819.2849914,0
+NYT.US,D,20040324,000000,40.9157,40.9803,40.3461,40.4485,886258.91603138,0
+NYT.US,D,20040325,000000,40.5827,41.033,40.528,40.8063,556563.00161869,0
+NYT.US,D,20040326,000000,40.6851,40.7497,40.3919,40.4107,930324.67666849,0
+NYT.US,D,20040329,000000,40.528,40.9634,40.4286,40.6662,1009323.3248333,0
+NYT.US,D,20040330,000000,40.7119,40.7497,40.0499,40.2905,1515291.3361961,0
+NYT.US,D,20040331,000000,40.365,40.6761,40.0877,40.6175,1111386.5520801,0
+NYT.US,D,20040401,000000,40.6175,41.677,40.5907,41.4942,1034457.3377097,0
+NYT.US,D,20040402,000000,42.5051,42.7168,41.9286,42.0816,1273078.0442742,0
+NYT.US,D,20040405,000000,42.1084,42.3788,41.8728,41.9286,638714.59363953,0
+NYT.US,D,20040406,000000,41.9286,41.9286,41.5409,41.7725,712269.53433634,0
+NYT.US,D,20040407,000000,42.5051,43.0915,42.4216,42.7327,1468501.2067134,0
+NYT.US,D,20040408,000000,43.5159,43.5159,43.0915,43.2605,1236950.9817761,0
+NYT.US,D,20040412,000000,43.3321,43.5349,42.8639,42.9464,807368.92068608,0
+NYT.US,D,20040413,000000,43.1979,43.5349,42.7516,43.0737,894418.94398799,0
+NYT.US,D,20040414,000000,43.0737,43.5805,42.845,43.1005,1044575.1285073,0
+NYT.US,D,20040415,000000,43.1005,43.1005,42.5896,42.7327,1293423.2847336,0
+NYT.US,D,20040416,000000,42.7327,42.7327,42.35,42.5806,759381.59809916,0
+NYT.US,D,20040419,000000,42.7327,42.9742,42.4673,42.5896,586920.39819012,0
+NYT.US,D,20040420,000000,42.7327,42.7516,42.0996,42.1254,510426.80114251,0
+NYT.US,D,20040421,000000,42.182,42.4116,41.677,42.3788,608356.19102349,0
+NYT.US,D,20040422,000000,42.2794,42.8261,42.2506,42.7794,1313878.1840573,0
+NYT.US,D,20040423,000000,42.7794,42.8351,42.5717,42.7327,306626.30510766,0
+NYT.US,D,20040426,000000,42.6979,42.9365,42.6522,42.8261,563744.14815479,0
+NYT.US,D,20040427,000000,42.8162,43.178,42.7247,42.7426,928801.52510564,0
+NYT.US,D,20040428,000000,42.8162,42.8162,42.34,42.4762,1025316.4162433,0
+NYT.US,D,20040429,000000,42.4116,42.7605,41.9375,42.026,717818.87649005,0
+NYT.US,D,20040430,000000,42.026,42.3222,41.9634,42.0996,697578.26467164,0
+NYT.US,D,20040503,000000,42.2308,42.3043,41.7626,41.8908,770484.30658507,0
+NYT.US,D,20040504,000000,42.026,42.173,41.7725,41.9286,584853.98252955,0
+NYT.US,D,20040505,000000,41.8152,42.1343,41.7904,42.006,461465.62735821,0
+NYT.US,D,20040506,000000,41.863,42.1432,41.6114,41.9375,560808.50993788,0
+NYT.US,D,20040507,000000,41.7725,42.0727,41.5568,41.5568,682018.77849522,0
+NYT.US,D,20040510,000000,41.5658,41.687,41.2626,41.4604,653513.51007916,0
+NYT.US,D,20040511,000000,41.677,41.9892,41.3461,41.9286,1057958.540159,0
+NYT.US,D,20040512,000000,41.844,42.2218,41.6314,42.0438,1297558.128144,0
+NYT.US,D,20040513,000000,42.689,43.1879,42.3689,42.8639,1201261.5486901,0
+NYT.US,D,20040514,000000,42.7516,42.8738,42.3043,42.6711,451450.45311237,0
+NYT.US,D,20040517,000000,42.3689,42.5717,42.0438,42.0628,485616.73463555,0
+NYT.US,D,20040518,000000,42.3689,43.1005,42.3311,42.6333,629356.36653408,0
+NYT.US,D,20040519,000000,42.845,43.1303,42.4057,42.4961,850353.18335088,0
+NYT.US,D,20040520,000000,42.5051,42.6979,42.3689,42.6244,430666.57719624,0
+NYT.US,D,20040521,000000,42.7327,42.7705,42.5339,42.6522,518152.21782095,0
+NYT.US,D,20040524,000000,42.689,42.7874,42.35,42.4574,480505.0218939,0
+NYT.US,D,20040525,000000,42.4574,42.7705,42.0906,42.7705,726417.53990334,0
+NYT.US,D,20040526,000000,42.6422,42.854,42.3788,42.7874,387801.02779723,0
+NYT.US,D,20040527,000000,42.7327,43.1005,42.6422,42.845,448951.43826287,0
+NYT.US,D,20040528,000000,42.9842,43.1979,42.7963,42.854,444054.01302643,0
+NYT.US,D,20040601,000000,42.7605,42.854,42.4385,42.7247,328278.39753549,0
+NYT.US,D,20040602,000000,42.7247,42.9365,42.5627,42.7516,235030.1332965,0
+NYT.US,D,20040603,000000,42.8162,43.0915,42.6611,42.7963,384206.43035068,0
+NYT.US,D,20040604,000000,42.845,43.4405,42.7605,43.1482,697366.99530031,0
+NYT.US,D,20040607,000000,43.1979,43.3699,43.1005,43.2784,282579.82647136,0
+NYT.US,D,20040608,000000,43.1005,43.2436,42.7705,43.178,712922.45729823,0
+NYT.US,D,20040609,000000,43.1879,43.3768,43.1393,43.1979,313049.90004083,0
+NYT.US,D,20040610,000000,43.2247,43.3321,42.854,42.8738,344383.15989888,0
+NYT.US,D,20040614,000000,42.8838,42.9285,42.4116,42.5806,591056.24764513,0
+NYT.US,D,20040615,000000,42.6244,42.7327,42.3788,42.4216,768307.22601571,0
+NYT.US,D,20040616,000000,42.4305,42.4305,41.9106,42.173,416631.2486273,0
+NYT.US,D,20040617,000000,42.1174,42.2406,41.6682,42.173,1064488.7758225,0
+NYT.US,D,20040618,000000,42.173,42.173,41.8252,41.9286,821952.54357586,0
+NYT.US,D,20040621,000000,41.7974,41.844,41.5409,41.5946,543834.52501815,0
+NYT.US,D,20040622,000000,41.6502,41.8728,41.4782,41.6314,477022.09540076,0
+NYT.US,D,20040623,000000,41.7338,41.8152,41.025,41.7248,885388.68743041,0
+NYT.US,D,20040624,000000,41.677,41.7536,41.1721,41.2894,663197.69564325,0
+NYT.US,D,20040625,000000,41.4057,41.4942,41.0817,41.3093,798778.30562979,0
+NYT.US,D,20040628,000000,41.4942,41.7248,41.1194,41.199,823582.33586902,0
+NYT.US,D,20040629,000000,41.1105,41.2178,40.86,41.1194,886475.21562584,0
+NYT.US,D,20040630,000000,41.1194,41.19,40.9634,41.0916,627616.91537676,0
+NYT.US,D,20040701,000000,40.9972,41.1274,40.7894,40.9246,525003.38171992,0
+NYT.US,D,20040702,000000,40.9246,41.025,40.7199,40.86,775922.98382998,0
+NYT.US,D,20040706,000000,40.8332,40.9336,40.6175,40.6662,633599.86276401,0
+NYT.US,D,20040707,000000,40.6175,40.6662,39.8869,40.5469,1900474.6358781,0
+NYT.US,D,20040708,000000,40.4385,40.5727,40.1791,40.2358,972217.38091473,0
+NYT.US,D,20040709,000000,40.3749,40.4873,40.1791,40.2905,545572.97013083,0
+NYT.US,D,20040712,000000,40.2547,40.3919,39.7021,40.2179,693229.13375605,0
+NYT.US,D,20040713,000000,40.4385,40.6274,40.2637,40.4873,796160.5775145,0
+NYT.US,D,20040714,000000,40.4873,40.4873,39.1702,39.5201,2031806.7194115,0
+NYT.US,D,20040715,000000,38.8313,39.1792,38.4904,39.0788,1380582.9668997,0
+NYT.US,D,20040716,000000,39.2875,39.372,38.9386,39.049,795509.66664187,0
+NYT.US,D,20040719,000000,39.0211,39.3621,38.8313,38.9575,588662.86748131,0
+NYT.US,D,20040720,000000,38.9665,39.0589,38.7358,38.9764,573210.02203517,0
+NYT.US,D,20040721,000000,38.9853,39.1971,38.6732,38.6901,659934.08687846,0
+NYT.US,D,20040722,000000,38.717,38.717,38.387,38.5261,716299.7491057,0
+NYT.US,D,20040723,000000,38.5708,38.7756,38.1046,38.2667,929021.8488786,0
+NYT.US,D,20040726,000000,38.3522,38.3522,37.7906,38.0858,924232.07041707,0
+NYT.US,D,20040727,000000,38.1414,38.6534,38.1414,38.3522,797034.83029398,0
+NYT.US,D,20040728,000000,38.3522,38.378,37.9546,38.3234,482244.4730512,0
+NYT.US,D,20040729,000000,38.3522,38.5987,38.2766,38.37,735774.76096417,0
+NYT.US,D,20040730,000000,38.4625,38.4625,38.0212,38.2319,493126.85776415,0
+NYT.US,D,20040802,000000,38.2408,38.6901,37.9188,38.554,398895.68792614,0
+NYT.US,D,20040803,000000,38.554,38.5888,38.1504,38.4248,513582.76313239,0
+NYT.US,D,20040804,000000,38.3034,38.4436,38.1146,38.2498,422726.87301259,0
+NYT.US,D,20040805,000000,38.1782,38.6354,37.8632,37.9744,541439.13276507,0
+NYT.US,D,20040806,000000,37.7906,37.7906,36.9874,37.5172,1120960.0727354,0
+NYT.US,D,20040809,000000,37.6802,37.7648,37.4705,37.6414,546117.24027317,0
+NYT.US,D,20040810,000000,37.7726,37.8552,37.6027,37.8552,397591.85409162,0
+NYT.US,D,20040811,000000,37.727,38.1952,37.5928,38.1146,544921.05321357,0
+NYT.US,D,20040812,000000,38.1146,38.1414,37.872,38.059,773748.92139449,0
+NYT.US,D,20040813,000000,38.0302,38.1236,37.8154,37.9646,472454.65280145,0
+NYT.US,D,20040816,000000,37.9646,38.5162,37.891,38.4148,374741.56251493,0
+NYT.US,D,20040817,000000,38.4248,38.8034,38.3621,38.6066,327842.7802127,0
+NYT.US,D,20040818,000000,38.554,39.1056,38.5261,38.8213,749917.73630803,0
+NYT.US,D,20040819,000000,38.8034,38.8492,38.4625,38.6534,422614.19601455,0
+NYT.US,D,20040820,000000,38.6066,38.709,38.205,38.4346,693663.74503422,0
+NYT.US,D,20040823,000000,38.5072,38.544,38.1414,38.215,335348.87916281,0
+NYT.US,D,20040824,000000,38.2667,38.3034,37.7548,37.8452,586377.1340924,0
+NYT.US,D,20040825,000000,37.9834,37.9834,37.6027,37.6703,726088.56331083,0
+NYT.US,D,20040826,000000,37.727,37.8154,37.554,37.6414,696272.41874788,0
+NYT.US,D,20040827,000000,37.6802,37.7826,37.5858,37.6604,462549.13741977,0
+NYT.US,D,20040830,000000,37.5172,37.5709,37.3015,37.3681,535565.84424199,0
+NYT.US,D,20040831,000000,37.3582,37.6504,37.1922,37.3304,538392.82963936,0
+NYT.US,D,20040901,000000,37.4079,37.6703,37.388,37.554,420659.4513074,0
+NYT.US,D,20040902,000000,37.554,37.6992,37.4357,37.6604,387801.02779723,0
+NYT.US,D,20040903,000000,37.727,37.891,37.6892,37.718,403573.79543424,0
+NYT.US,D,20040907,000000,37.8632,37.9834,37.6703,37.7726,381922.70905103,0
+NYT.US,D,20040908,000000,37.7826,37.8254,37.4258,37.6316,773965.22098896,0
+NYT.US,D,20040909,000000,37.563,37.7826,37.3582,37.4705,509772.87213601,0
+NYT.US,D,20040910,000000,37.4974,37.5928,37.3214,37.5778,490734.48364495,0
+NYT.US,D,20040913,000000,37.6316,37.6892,37.2588,37.6802,588556.22675101,0
+NYT.US,D,20040914,000000,37.6802,37.8154,37.6027,37.708,391170.2712477,0
+NYT.US,D,20040915,000000,37.708,37.708,37.3403,37.378,340032.01689404,0
+NYT.US,D,20040916,000000,37.388,37.6802,37.3582,37.5709,341881.12691552,0
+NYT.US,D,20040917,000000,37.4079,37.6414,37.1654,37.4974,842191.14330502,0
+NYT.US,D,20040920,000000,36.7618,37.0341,36.7151,36.9089,1075255.4654035,0
+NYT.US,D,20040921,000000,36.5023,36.9089,36.3563,36.6236,865256.72843154,0
+NYT.US,D,20040922,000000,36.6425,36.7707,36.3025,36.3195,807590.25050367,0
+NYT.US,D,20040923,000000,36.3195,36.3195,35.6028,36.0153,995391.6188608,0
+NYT.US,D,20040924,000000,36.0243,36.0631,35.8533,35.8711,477672.00022877,0
+NYT.US,D,20040927,000000,35.8711,35.9617,35.5143,35.5849,591492.87101255,0
+NYT.US,D,20040928,000000,35.7658,35.8245,35.6217,35.7957,764498.34106395,0
+NYT.US,D,20040929,000000,35.6585,35.8055,35.3543,35.6943,983097.75353843,0
+NYT.US,D,20040930,000000,35.6943,35.9617,35.6585,35.9347,748724.56738232,0
+NYT.US,D,20041001,000000,35.9347,36.5193,35.8711,36.4477,724999.01698152,0
+NYT.US,D,20041004,000000,36.5292,36.7329,36.4944,36.6604,543834.52501815,0
+NYT.US,D,20041005,000000,36.5948,36.7618,36.3373,36.4855,398026.4653698,0
+NYT.US,D,20041006,000000,36.6037,36.7707,36.4477,36.7151,385622.94118325,0
+NYT.US,D,20041007,000000,36.6037,36.6703,36.4219,36.4219,293678.51077877,0
+NYT.US,D,20041008,000000,36.4219,36.4219,35.7757,35.8433,666241.98667971,0
+NYT.US,D,20041011,000000,35.8055,36.2111,35.7957,35.9805,576366.99006967,0
+NYT.US,D,20041012,000000,35.6117,35.9617,35.569,35.6217,657644.32931105,0
+NYT.US,D,20041013,000000,36.3025,36.9089,35.6117,35.7957,1081028.149464,0
+NYT.US,D,20041014,000000,35.9805,36.3373,35.7042,36.0997,668967.36156992,0
+NYT.US,D,20041015,000000,36.1933,36.3931,36.1177,36.1565,521747.82131213,0
+NYT.US,D,20041018,000000,36.1097,36.6604,36.0073,36.6425,456893.15453578,0
+NYT.US,D,20041019,000000,36.7529,36.7529,36.2757,36.3931,428712.83853372,0
+NYT.US,D,20041020,000000,36.2579,36.3095,35.9527,35.9885,369953.79614265,0
+NYT.US,D,20041021,000000,36.0719,36.5193,35.9347,36.0531,648724.73766226,0
+NYT.US,D,20041022,000000,35.6405,36.3025,35.6405,35.7221,515651.19088222,0
+NYT.US,D,20041025,000000,35.7221,35.8145,35.4,35.6585,370278.74855666,0
+NYT.US,D,20041026,000000,35.569,36.2389,35.4289,36.2111,386490.15165034,0
+NYT.US,D,20041027,000000,36.0719,36.6783,35.9249,36.6783,522833.34346294,0
+NYT.US,D,20041028,000000,36.5789,37.0073,36.3931,36.8751,615537.33755959,0
+NYT.US,D,20041029,000000,36.7429,36.8751,36.559,36.8105,338831.80565594,0
+NYT.US,D,20041101,000000,36.9009,36.9526,36.4944,36.6236,406947.06306321,0
+NYT.US,D,20041102,000000,36.8105,37.1286,36.6703,36.8185,367234.4575202,0
+NYT.US,D,20041103,000000,37.0341,37.7548,37.0163,37.3403,766459.12203885,0
+NYT.US,D,20041104,000000,37.2588,38.0302,37.222,37.6703,763844.41205743,0
+NYT.US,D,20041105,000000,37.6802,37.891,37.4616,37.8353,686807.55091212,0
+NYT.US,D,20041108,000000,38.0032,38.222,37.881,38.0669,825107.49952112,0
+NYT.US,D,20041109,000000,37.9347,38.1692,37.4705,37.6027,595191.09105553,0
+NYT.US,D,20041110,000000,37.6604,37.708,37.388,37.4616,520981.21530758,0
+NYT.US,D,20041111,000000,37.6027,38.215,37.2926,38.0948,570059.09026843,0
+NYT.US,D,20041112,000000,38.059,38.1952,37.9744,38.1594,467227.24492787,0
+NYT.US,D,20041115,000000,38.1594,38.2498,37.8154,38.1146,530882.70651075,0
+NYT.US,D,20041116,000000,38.0032,38.1146,37.7468,37.7906,511403.67047377,0
+NYT.US,D,20041117,000000,37.7906,37.9744,37.6504,37.8154,697797.58239998,0
+NYT.US,D,20041118,000000,37.9098,38.0948,37.7826,38.0669,530228.77750425,0
+NYT.US,D,20041119,000000,38.0669,38.1316,37.5709,37.6027,768416.88487987,0
+NYT.US,D,20041122,000000,37.6126,38.0768,37.544,37.9098,551229.95905946,0
+NYT.US,D,20041123,000000,37.9546,38.0032,37.4357,37.544,674842.66218225,0
+NYT.US,D,20041124,000000,37.6316,37.7906,37.554,37.708,320336.68126259,0
+NYT.US,D,20041126,000000,37.7369,37.881,37.5858,37.6892,174962.22684779,0
+NYT.US,D,20041129,000000,37.6802,37.7468,37.3214,37.5778,430127.33727703,0
+NYT.US,D,20041130,000000,37.4516,37.727,37.4516,37.6802,773203.64520752,0
+NYT.US,D,20041201,000000,37.6802,37.7906,37.5928,37.7369,599217.28164637,0
+NYT.US,D,20041202,000000,37.1286,37.1753,36.5292,36.8463,1164486.5934533,0
+NYT.US,D,20041203,000000,36.7618,36.7618,36.1565,36.4755,921183.75520211,0
+NYT.US,D,20041206,000000,36.2579,36.3661,36.1277,36.2757,492254.61707393,0
+NYT.US,D,20041207,000000,36.2291,36.5689,36.0799,36.1465,578541.05250516,0
+NYT.US,D,20041208,000000,36.1465,36.5113,36.1465,36.2757,629246.7076699,0
+NYT.US,D,20041209,000000,35.4189,36.5113,35.4189,36.5113,502158.12036636,0
+NYT.US,D,20041210,000000,36.4219,36.4219,35.9975,36.2291,540024.63402176,0
+NYT.US,D,20041213,000000,36.2291,36.4298,36.0719,36.4219,598238.40022585,0
+NYT.US,D,20041214,000000,36.3025,36.7618,36.2111,36.5491,771569.82873588,0
+NYT.US,D,20041215,000000,36.6873,36.7429,36.2937,36.4029,351564.30643498,0
+NYT.US,D,20041216,000000,36.5391,36.6703,36.1097,36.2489,279641.17012058,0
+NYT.US,D,20041217,000000,37.222,37.3681,36.7151,37.2588,1862499.4694031,0
+NYT.US,D,20041220,000000,37.2588,37.3492,36.3563,36.5789,685827.66344699,0
+NYT.US,D,20041221,000000,36.8562,37.5351,36.8005,37.398,1018571.8930746,0
+NYT.US,D,20041222,000000,37.4974,37.872,37.378,37.5778,1048709.9719177,0
+NYT.US,D,20041223,000000,37.6316,37.6414,37.2588,37.3403,379530.33493184,0
+NYT.US,D,20041227,000000,37.3304,37.554,37.222,37.3015,244603.6539518,0
+NYT.US,D,20041228,000000,37.4079,37.5262,37.222,37.4616,540024.63402176,0
+NYT.US,D,20041229,000000,37.2836,37.4516,37.1564,37.3015,421419.01499957,0
+NYT.US,D,20041230,000000,37.4079,37.4079,37.1475,37.378,366908.49906157,0
+NYT.US,D,20041231,000000,37.2836,37.6216,37.1753,37.4974,495629.89679214,0
+NYT.US,D,20050103,000000,37.3582,37.5858,37.064,37.0819,727723.38582711,0
+NYT.US,D,20050104,000000,37.1475,37.2121,36.9179,36.9248,494432.70368792,0
+NYT.US,D,20050105,000000,36.9248,37.2588,36.893,37.0341,652099.01133585,0
+NYT.US,D,20050106,000000,37.1117,37.388,36.9705,37.1753,465488.79981519,0
+NYT.US,D,20050107,000000,37.222,37.4357,37.0819,37.2588,469404.32549724,0
+NYT.US,D,20050110,000000,37.1475,37.378,37.0163,37.1832,426752.05755882,0
+NYT.US,D,20050111,000000,37.1475,37.1922,36.8661,37.0729,341664.82732105,0
+NYT.US,D,20050112,000000,36.9874,36.9874,36.6703,36.9447,384098.78357577,0
+NYT.US,D,20050113,000000,36.8373,36.8661,36.3373,36.3661,636430.87233989,0
+NYT.US,D,20050114,000000,36.3661,36.6525,36.3661,36.5491,423053.83751584,0
+NYT.US,D,20050118,000000,36.3931,36.8851,36.2389,36.8851,431866.78843435,0
+NYT.US,D,20050119,000000,36.8274,36.8463,36.559,36.5859,304666.53017738,0
+NYT.US,D,20050120,000000,36.4397,36.4477,36.0431,36.2021,614121.83277166,0
+NYT.US,D,20050121,000000,36.1933,36.4397,36.0331,36.2579,531102.02423909,0
+NYT.US,D,20050124,000000,36.1933,36.3931,35.9249,36.3025,424251.03062008,0
+NYT.US,D,20050125,000000,36.9874,37.1286,36.5113,36.7151,665046.80566474,0
+NYT.US,D,20050126,000000,36.8105,36.8105,36.1743,36.2389,713142.78107119,0
+NYT.US,D,20050127,000000,36.2489,36.2489,35.5143,35.5411,524791.10630396,0
+NYT.US,D,20050128,000000,35.5949,35.6405,35.3275,35.6217,804759.24092779,0
+NYT.US,D,20050131,000000,35.6495,35.8245,35.5243,35.7291,490950.78323941,0
+NYT.US,D,20050201,000000,35.6117,35.6117,35.1157,35.5849,790396.9478556,0
+NYT.US,D,20050202,000000,35.5769,35.8344,35.5342,35.7479,451670.77688533,0
+NYT.US,D,20050203,000000,35.7658,35.7658,35.3821,35.5411,664067.92424422,0
+NYT.US,D,20050204,000000,35.4,35.6943,35.3106,35.6943,497916.63622567,0
+NYT.US,D,20050207,000000,35.7957,35.7957,35.4646,35.6585,287259.94606873,0
+NYT.US,D,20050208,000000,35.6585,35.9617,35.5243,35.9347,402487.26723882,0
+NYT.US,D,20050209,000000,35.9249,36.0431,35.7042,35.7479,381811.03809761,0
+NYT.US,D,20050210,000000,35.7479,35.9347,35.6217,35.7141,289872.64396088,0
+NYT.US,D,20050211,000000,35.7141,36.3463,35.6585,36.2111,506291.95773213,0
+NYT.US,D,20050214,000000,36.3025,36.3025,35.9617,36.1743,420115.18116506,0
+NYT.US,D,20050215,000000,36.3025,36.3025,35.569,35.7042,560372.89261508,0
+NYT.US,D,20050216,000000,35.7291,35.7379,35.3821,35.5769,392154.18289134,0
+NYT.US,D,20050217,000000,35.4,35.4646,35.1058,35.1515,441114.35063102,0
+NYT.US,D,20050218,000000,35.1515,35.1595,34.0582,34.1894,1261542.7365994,0
+NYT.US,D,20050222,000000,34.1894,34.3256,33.7102,34.2072,882235.74357441,0
+NYT.US,D,20050223,000000,34.237,34.4984,34.068,34.3256,588770.51425622,0
+NYT.US,D,20050224,000000,34.3702,34.3702,34.0313,34.3256,669942.21881193,0
+NYT.US,D,20050225,000000,34.1814,34.2708,33.8196,34.0134,567010.77505346,0
+NYT.US,D,20050228,000000,34.0044,34.0044,33.2888,33.6914,1131404.8280363,0
+NYT.US,D,20050301,000000,33.6914,34.0313,33.5621,33.904,1335425.6478441,0
+NYT.US,D,20050302,000000,33.8196,34.0502,33.5522,34.0134,893439.05652285,0
+NYT.US,D,20050303,000000,34.0044,34.0134,32.9727,33.3077,1213230.4615985,0
+NYT.US,D,20050304,000000,33.3176,33.8464,33.2888,33.6377,1027820.4613159,0
+NYT.US,D,20050307,000000,33.6377,33.7013,33.3613,33.5432,1025749.0154322,0
+NYT.US,D,20050308,000000,33.5432,33.5432,33.3434,33.4448,1296034.9765812,0
+NYT.US,D,20050309,000000,33.4448,33.5264,33.1208,33.2053,872439.88705689,0
+NYT.US,D,20050310,000000,33.2053,33.4995,33.2053,33.3991,991697.42299633,0
+NYT.US,D,20050311,000000,33.3613,33.4538,33.2341,33.2788,910961.33576343,0
+NYT.US,D,20050314,000000,33.3514,34.237,33.3176,33.6377,1419972.632118,0
+NYT.US,D,20050315,000000,33.8196,34.0044,33.6824,33.7718,1350877.4872456,0
+NYT.US,D,20050316,000000,33.6645,33.7629,33.2888,33.3256,1057850.8933841,0
+NYT.US,D,20050317,000000,33.3514,33.4796,33.2053,33.3077,926953.42112877,0
+NYT.US,D,20050318,000000,33.3434,33.5174,33.2242,33.2709,1565342.0563096,0
+NYT.US,D,20050321,000000,33.3802,33.3802,32.9459,33.1109,488448.75025604,0
+NYT.US,D,20050322,000000,33.252,33.2977,32.7391,32.7997,631646.12410149,0
+NYT.US,D,20050323,000000,32.8186,32.9916,32.5801,32.8613,1169383.0126451,0
+NYT.US,D,20050324,000000,32.9081,32.9459,32.5333,32.6835,740017.25114948,0
+NYT.US,D,20050328,000000,32.6735,33.0313,32.6268,32.9001,808459.47306001,0
+NYT.US,D,20050329,000000,32.9001,33.2888,32.7291,33.094,1833772.8711694,0
+NYT.US,D,20050330,000000,33.085,33.4697,32.9657,33.4697,1369260.9406855,0
+NYT.US,D,20050331,000000,33.4349,33.744,33.2788,33.6188,1300171.8320808,0
+NYT.US,D,20050401,000000,33.6188,33.6188,32.8902,33.085,1075148.8246732,0
+NYT.US,D,20050404,000000,32.9916,33.0502,32.6934,32.9001,899966.27405244,0
+NYT.US,D,20050405,000000,32.9001,33.1208,32.8435,32.8713,824670.87615369,0
+NYT.US,D,20050406,000000,32.8713,32.8803,32.7202,32.7809,990389.56498331,0
+NYT.US,D,20050407,000000,32.9001,33.0115,32.7023,32.8803,962096.57198322,0
+NYT.US,D,20050408,000000,32.9558,32.9727,32.59,32.6934,778534.67567751,0
+NYT.US,D,20050411,000000,32.6934,32.9657,32.6447,32.8087,1082660.959891,0
+NYT.US,D,20050412,000000,32.7391,32.8803,32.4955,32.7809,1066662.838258,0
+NYT.US,D,20050413,000000,32.8275,32.9379,32.6268,32.6735,859597.72741367,0
+NYT.US,D,20050414,000000,32.6546,32.9727,32.0741,32.2123,1074935.5432126,0
+NYT.US,D,20050415,000000,32.2123,32.2123,30.7332,31.2451,2606108.2998653,0
+NYT.US,D,20050418,000000,31.3326,31.3425,31.0612,31.1557,1494287.136507,0
+NYT.US,D,20050419,000000,31.1905,31.2193,30.5582,30.7521,1013346.4972903,0
+NYT.US,D,20050420,000000,30.6468,30.7422,30.3624,30.4668,794750.1029497,0
+NYT.US,D,20050421,000000,30.6468,30.6964,30.118,30.448,1434334.9251902,0
+NYT.US,D,20050422,000000,30.4926,30.5404,29.7552,30.0712,566463.48677725,0
+NYT.US,D,20050425,000000,30.282,30.282,30.0146,30.2014,902578.97194461,0
+NYT.US,D,20050426,000000,30.2014,30.4202,30.0324,30.264,643718.65960628,0
+NYT.US,D,20050427,000000,30.274,30.602,29.9152,30.4012,724022.14765026,0
+NYT.US,D,20050428,000000,30.3912,30.3912,30.1279,30.1836,601174.03844277,0
+NYT.US,D,20050429,000000,30.264,30.8366,30.2292,30.6567,1498317.3512763,0
+NYT.US,D,20050502,000000,30.7422,30.8177,30.3266,30.4668,671359.73568912,0
+NYT.US,D,20050503,000000,30.274,30.4202,30.0324,30.282,1012476.2686893,0
+NYT.US,D,20050504,000000,30.4668,30.771,30.2562,30.6666,1047840.7493614,0
+NYT.US,D,20050505,000000,30.6666,30.8078,30.4848,30.6964,635126.03246074,0
+NYT.US,D,20050506,000000,30.9241,30.9509,30.4668,30.6298,522723.68459877,0
+NYT.US,D,20050509,000000,30.5304,30.7521,30.4848,30.602,685281.38121539,0
+NYT.US,D,20050510,000000,30.3724,30.5732,30.3356,30.438,627399.60973767,0
+NYT.US,D,20050511,000000,30.5582,30.5582,29.7651,29.8228,1132497.3924995,0
+NYT.US,D,20050512,000000,29.0216,30.5304,29.0216,30.0414,707377.13932303,0
+NYT.US,D,20050513,000000,30.099,30.1925,29.7214,30.0712,594971.77332718,0
+NYT.US,D,20050516,000000,30.0235,30.3178,29.9589,30.2562,576366.99006967,0
+NYT.US,D,20050517,000000,30.118,30.9241,29.9589,30.8177,1520620.3545768,0
+NYT.US,D,20050518,000000,30.8824,31.1825,30.4848,30.592,991042.48794521,0
+NYT.US,D,20050519,000000,30.592,30.8366,30.4202,30.4926,638388.63518091,0
+NYT.US,D,20050520,000000,30.5404,30.602,30.108,30.1468,725979.91049129,0
+NYT.US,D,20050523,000000,30.1746,30.4012,30.0514,30.2562,802688.80108872,0
+NYT.US,D,20050524,000000,29.9589,30.099,29.447,29.8874,1178519.9099329,0
+NYT.US,D,20050525,000000,29.6826,29.8327,29.2065,29.3148,1534218.0537337,0
+NYT.US,D,20050526,000000,28.9609,29.1717,28.8765,29.0763,1612890.7434399,0
+NYT.US,D,20050527,000000,29.1061,29.1439,28.9311,29.0415,1091691.2164486,0
+NYT.US,D,20050531,000000,28.9123,28.9887,28.8019,28.8287,828261.44942174,0
+NYT.US,D,20050601,000000,28.7641,28.8854,28.6459,28.8119,1257404.8750551,0
+NYT.US,D,20050602,000000,28.7383,28.8477,28.5335,28.6459,931959.49918476,0
+NYT.US,D,20050603,000000,28.5335,28.7105,28.3913,28.4351,630008.28345134,0
+NYT.US,D,20050606,000000,28.4013,28.5911,28.3347,28.4193,858950.84071954,0
+NYT.US,D,20050607,000000,28.3725,28.5813,28.2969,28.3546,683543.94214733,0
+NYT.US,D,20050608,000000,28.4729,28.5623,28.2781,28.2781,791482.4700064,0
+NYT.US,D,20050609,000000,28.288,28.4451,28.1379,28.3069,981139.9906974,0
+NYT.US,D,20050610,000000,28.3069,28.3546,28.1299,28.3069,1034130.3732065,0
+NYT.US,D,20050613,000000,28.3725,28.6737,28.3447,28.4907,1124767.9516425,0
+NYT.US,D,20050614,000000,28.4907,28.5265,28.3635,28.4639,1024553.8344173,0
+NYT.US,D,20050615,000000,28.5335,28.5623,28.1747,28.2483,655903.87210911,0
+NYT.US,D,20050616,000000,28.0594,30.1279,27.8487,29.5474,4482318.1454233,0
+NYT.US,D,20050617,000000,29.5474,29.6826,29.3794,29.5573,2151284.5791239,0
+NYT.US,D,20050620,000000,29.4559,29.6826,29.4192,29.5116,1151099.1576231,0
+NYT.US,D,20050621,000000,29.4917,29.6577,29.1806,29.3436,1146533.727113,0
+NYT.US,D,20050622,000000,29.3595,29.5116,29.281,29.3148,710097.48399011,0
+NYT.US,D,20050623,000000,29.0415,29.0961,28.5535,28.6557,1274928.1603404,0
+NYT.US,D,20050624,000000,28.6557,28.7383,28.5435,28.5623,1086795.8033014,0
+NYT.US,D,20050627,000000,28.5335,28.7005,28.4451,28.7005,721411.46184734,0
+NYT.US,D,20050628,000000,28.7005,28.7194,28.5435,28.6915,584962.63534909,0
+NYT.US,D,20050629,000000,28.8119,28.9808,28.6737,28.9123,830219.21226277,0
+NYT.US,D,20050630,000000,28.9123,29.2164,28.5911,28.6279,1201805.8188324,0
+NYT.US,D,20050701,000000,28.9033,29.116,28.5007,28.5535,774511.50322054,0
+NYT.US,D,20050705,000000,28.4907,28.5623,28.3635,28.4103,1172102.3512675,0
+NYT.US,D,20050706,000000,28.1657,28.4281,28.1379,28.2781,1238151.1930143,0
+NYT.US,D,20050707,000000,28.0773,28.4103,27.9938,28.2303,1150987.4866697,0
+NYT.US,D,20050708,000000,28.2224,28.8953,28.1469,28.8387,1105074.6281004,0
+NYT.US,D,20050711,000000,28.8675,29.0763,28.7473,29.0504,604876.28266424,0
+NYT.US,D,20050712,000000,29.0504,29.1806,28.8287,28.9311,619454.8753309,0
+NYT.US,D,20050713,000000,28.9033,29.0216,28.6459,28.7831,417069.88408398,0
+NYT.US,D,20050714,000000,28.8019,29.0315,28.7641,28.8477,721193.15016364,0
+NYT.US,D,20050715,000000,28.8387,28.8675,28.6279,28.6737,478764.56469196,0
+NYT.US,D,20050718,000000,28.6827,28.8119,28.5911,28.6279,288016.49162702,0
+NYT.US,D,20050719,000000,28.6915,29.0961,28.6181,28.9887,800841.70315649,0
+NYT.US,D,20050720,000000,28.8953,29.604,28.7283,29.5206,962964.78849494,0
+NYT.US,D,20050721,000000,30.1468,30.1468,28.9808,29.0315,877117.994565,0
+NYT.US,D,20050722,000000,28.8765,29.2164,28.7641,29.2164,1159153.550894,0
+NYT.US,D,20050725,000000,29.2065,30.108,29.1617,29.614,1516373.840213,0
+NYT.US,D,20050726,000000,29.5384,29.6229,29.2512,29.3595,997676.34620508,0
+NYT.US,D,20050727,000000,29.3595,29.4192,29.0127,29.1806,634475.1215881,0
+NYT.US,D,20050728,000000,29.1806,29.3595,28.9033,29.1339,833810.79157544,0
+NYT.US,D,20050729,000000,29.0862,29.2611,28.7831,28.9709,934788.49667139,0
+NYT.US,D,20050801,000000,28.951,28.951,28.6091,28.6459,735881.40169446,0
+NYT.US,D,20050802,000000,28.6001,28.7473,28.455,28.5087,806824.65054373,0
+NYT.US,D,20050803,000000,28.4907,28.8287,28.4451,28.8019,641544.59717078,0
+NYT.US,D,20050804,000000,28.7194,29.5862,28.7194,29.3148,1475574.7064746,0
+NYT.US,D,20050805,000000,29.3069,29.3069,29.0216,29.1806,1034347.6788455,0
+NYT.US,D,20050808,000000,29.1806,29.2611,28.9609,29.1339,764716.65274765,0
+NYT.US,D,20050809,000000,29.0763,29.2989,28.8765,28.9709,498022.27091134,0
+NYT.US,D,20050810,000000,28.9411,29.2989,28.8208,28.8477,631206.48260018,0
+NYT.US,D,20050811,000000,28.8477,29.1339,28.7641,29.0961,333612.44613936,0
+NYT.US,D,20050812,000000,28.9221,29.1339,28.6369,28.8575,833810.79157544,0
+NYT.US,D,20050815,000000,28.8575,30.7332,28.8575,30.1279,3254506.0730242,0
+NYT.US,D,20050816,000000,30.099,30.099,29.447,29.5862,1552826.8611697,0
+NYT.US,D,20050817,000000,29.5862,29.8327,29.2711,29.2989,596277.61925095,0
+NYT.US,D,20050818,000000,29.2989,29.6488,29.1806,29.5116,1132821.3388688,0
+NYT.US,D,20050819,000000,29.5762,29.6826,29.4371,29.5116,478001.9828659,0
+NYT.US,D,20050822,000000,29.6229,30.2104,29.6229,30.0514,1081571.4135617,0
+NYT.US,D,20050823,000000,30.1468,30.2482,29.7024,29.7462,986471.02116739,0
+NYT.US,D,20050824,000000,29.7214,29.7214,29.2164,29.2512,455261.35015338,0
+NYT.US,D,20050825,000000,29.2333,29.4192,29.2333,29.3069,390738.67810341,0
+NYT.US,D,20050826,000000,29.4092,29.4092,28.9887,29.1061,448733.12657917,0
+NYT.US,D,20050829,000000,29.1061,29.5951,28.951,29.4917,578541.05250516,0
+NYT.US,D,20050830,000000,29.3337,29.3337,28.9957,29.1061,875486.19018261,0
+NYT.US,D,20050831,000000,29.0593,29.3436,28.9033,29.3436,651990.35851631,0
+NYT.US,D,20050901,000000,29.4738,29.7214,29.3148,29.614,959595.54504447,0
+NYT.US,D,20050902,000000,29.614,29.6826,29.447,29.447,734034.30376223,0
+NYT.US,D,20050906,000000,29.4659,29.775,29.4371,29.604,657324.40712018,0
+NYT.US,D,20050907,000000,29.7293,30.1279,29.604,30.0901,809544.99521082,0
+NYT.US,D,20050908,000000,29.8963,30.448,29.8516,30.264,1754668.5883189,0
+NYT.US,D,20050909,000000,30.3266,31.5205,30.2382,31.434,2781725.4617642,0
+NYT.US,D,20050912,000000,31.434,32.1645,31.434,31.7899,1496681.5227154,0
+NYT.US,D,20050913,000000,31.4419,31.4419,30.264,30.5016,1392006.6036212,0
+NYT.US,D,20050914,000000,30.5016,30.7422,30.0146,30.2014,1729535.5814872,0
+NYT.US,D,20050915,000000,30.1468,30.2562,29.8516,30.0046,722821.93641216,0
+NYT.US,D,20050916,000000,30.0046,30.0514,29.7552,29.8128,1033586.1030641,0
+NYT.US,D,20050919,000000,29.6408,29.7214,29.3337,29.3337,488883.36153422,0
+NYT.US,D,20050920,000000,29.3794,29.95,29.3695,29.5295,936525.93573945,0
+NYT.US,D,20050921,000000,27.7105,28.2383,27.295,27.5713,4326720.2655251,0
+NYT.US,D,20050922,000000,27.5713,27.9361,27.3407,27.8745,1854990.3523191,0
+NYT.US,D,20050923,000000,27.8745,28.0515,27.5783,27.7572,1283628.4342607,0
+NYT.US,D,20050926,000000,27.9103,27.954,27.6151,27.7294,677233.0242122,0
+NYT.US,D,20050927,000000,27.8029,27.8566,27.4421,27.5624,1144244.9755903,0
+NYT.US,D,20050928,000000,27.5783,27.8298,27.3874,27.6519,1065683.9568374,0
+NYT.US,D,20050929,000000,27.5455,27.5962,27.1668,27.3874,1662076.2651757,0
+NYT.US,D,20050930,000000,27.471,27.471,27.0664,27.3407,1238151.1930143,0
+NYT.US,D,20051003,000000,27.2503,27.4799,26.7612,26.9114,1262198.6776951,0
+NYT.US,D,20051004,000000,26.807,27.0764,26.4134,26.624,1298644.6563395,0
+NYT.US,D,20051005,000000,26.65,26.7434,26.3229,26.4412,1024339.546912,0
+NYT.US,D,20051006,000000,26.4312,26.789,26.1926,26.466,836423.4894676,0
+NYT.US,D,20051007,000000,26.6788,26.6788,26.4312,26.5794,1333139.9144552,0
+NYT.US,D,20051010,000000,26.65,26.7792,26.1926,26.2394,1182436.4416596,0
+NYT.US,D,20051011,000000,26.304,26.6082,26.0277,26.0982,1166334.6974301,0
+NYT.US,D,20051012,000000,25.9054,26.0704,25.5386,25.7623,1243370.5525308,0
+NYT.US,D,20051013,000000,25.816,25.98,25.6331,25.7434,1322476.8474706,0
+NYT.US,D,20051014,000000,25.8974,25.98,25.5655,25.9154,692795.52852249,0
+NYT.US,D,20051017,000000,25.7812,26.0356,25.6698,25.7156,1113020.3685518,0
+NYT.US,D,20051018,000000,25.7334,25.9253,25.4949,25.5038,1189072.3120088,0
+NYT.US,D,20051019,000000,25.5038,25.7334,24.6769,25.2623,3048638.1552842,0
+NYT.US,D,20051020,000000,25.3199,25.5754,24.9501,25.146,1411698.9211188,0
+NYT.US,D,20051021,000000,25.1887,25.2723,24.7475,24.8975,1385260.0683632,0
+NYT.US,D,20051024,000000,24.9313,25.3199,24.8975,25.0923,1399949.3259387,0
+NYT.US,D,20051025,000000,25.1371,25.1539,24.8507,25.1023,1124767.9516425,0
+NYT.US,D,20051026,000000,25.1023,25.1729,24.9501,25.0446,784191.66460614,0
+NYT.US,D,20051027,000000,24.9501,25.0834,24.4075,24.4939,826521.99826443,0
+NYT.US,D,20051028,000000,24.5844,25.0745,24.4273,25.0745,1071345.9759892,0
+NYT.US,D,20051031,000000,25.0446,25.1808,24.8507,25.0347,931306.57622288,0
+NYT.US,D,20051101,000000,25.0347,25.2921,24.5844,25.0267,2479129.3714259,0
+NYT.US,D,20051102,000000,25.0923,26.0893,25.0267,25.7623,3199886.9042667,0
+NYT.US,D,20051103,000000,25.807,26.2652,25.6977,26.0634,1618768.0561415,0
+NYT.US,D,20051104,000000,26.1926,26.2652,25.9621,26.1261,772223.75774238,0
+NYT.US,D,20051107,000000,26.0982,26.4064,26.0277,26.3328,994198.44993508,0
+NYT.US,D,20051108,000000,26.144,26.3229,25.9621,26.2494,950890.2409009,0
+NYT.US,D,20051109,000000,26.3964,26.5694,26.2573,26.4492,1387325.4779792,0
+NYT.US,D,20051110,000000,26.4213,26.956,26.4213,26.956,926953.42112877,0
+NYT.US,D,20051111,000000,27.0177,27.0664,26.6688,26.8556,709114.5783911,0
+NYT.US,D,20051114,000000,26.974,27.1012,26.65,26.7702,1051214.0169903,0
+NYT.US,D,20051115,000000,26.789,26.789,26.0535,26.2026,1332272.7039881,0
+NYT.US,D,20051116,000000,26.304,26.304,25.477,25.6331,1283739.0991696,0
+NYT.US,D,20051117,000000,25.816,25.8806,25.5038,25.8239,994088.79107091,0
+NYT.US,D,20051118,000000,25.8627,26.0197,25.4203,25.7156,1331727.4278011,0
+NYT.US,D,20051121,000000,25.7156,25.8527,25.5834,25.7334,460483.72780382,0
+NYT.US,D,20051122,000000,25.5933,25.6231,25.3766,25.5476,665699.72862662,0
+NYT.US,D,20051123,000000,25.4571,25.7812,25.3925,25.642,553950.30372653,0
+NYT.US,D,20051125,000000,25.6877,25.6977,25.5287,25.6331,248522.19776773,0
+NYT.US,D,20051128,000000,25.9621,26.1828,25.6698,25.6877,630228.6072243,0
+NYT.US,D,20051129,000000,25.7334,25.8239,25.5128,25.5476,613908.55131107,0
+NYT.US,D,20051130,000000,25.3667,25.6698,25.2424,25.2723,840882.27924737,0
+NYT.US,D,20051201,000000,25.2822,25.4104,25.1371,25.1639,994303.07857612,0
+NYT.US,D,20051202,000000,25.0446,25.2235,24.8229,24.8797,1004533.5463718,0
+NYT.US,D,20051205,000000,24.8041,24.8041,24.4463,24.6679,1195496.9129866,0
+NYT.US,D,20051206,000000,24.7205,24.7205,24.3707,24.4561,1271987.4919003,0
+NYT.US,D,20051207,000000,24.3707,25.2523,24.3528,25.1887,3590515.9235059,0
+NYT.US,D,20051208,000000,25.0446,25.1639,24.8607,24.9313,1844656.2619271,0
+NYT.US,D,20051209,000000,24.9045,25.1639,24.8319,25.0834,923688.80631935,0
+NYT.US,D,20051212,000000,25.0923,25.4671,25.0923,25.2235,1126941.0080333,0
+NYT.US,D,20051213,000000,25.0446,25.4949,25.0446,25.4015,1166116.3857464,0
+NYT.US,D,20051214,000000,25.3011,25.4015,25.0745,25.3766,1148163.5194061,0
+NYT.US,D,20051215,000000,25.5933,25.8527,25.2723,25.3011,1611043.6455077,0
+NYT.US,D,20051216,000000,25.2235,25.3667,24.9999,25.0446,1593847.3247257,0
+NYT.US,D,20051219,000000,24.98,25.3925,24.9403,25.31,1808963.8107071,0
+NYT.US,D,20051220,000000,25.31,25.4671,24.9899,25.0446,1465782.8741356,0
+NYT.US,D,20051221,000000,24.9601,24.9999,24.7385,24.7941,1374817.3251516,0
+NYT.US,D,20051222,000000,24.7941,24.8419,24.0317,24.2265,1929309.8869312,0
+NYT.US,D,20051223,000000,24.1729,24.3807,24.1053,24.2613,1073519.03238,0
+NYT.US,D,20051227,000000,24.2991,24.4273,23.9791,24.0576,942402.24239641,0
+NYT.US,D,20051228,000000,24.5217,24.6211,24.1917,24.4075,1451416.5568848,0
+NYT.US,D,20051229,000000,24.4463,24.5933,24.1917,24.2991,1028905.9834667,0
+NYT.US,D,20051230,000000,24.1252,24.3707,24.1252,24.3071,1099741.585541,0
+NYT.US,D,20060103,000000,24.1252,24.9223,24.0407,24.9134,3284648.1760458,0
+NYT.US,D,20060104,000000,25.2235,25.8239,25.1371,25.3567,2855173.7617307,0
+NYT.US,D,20060105,000000,25.3667,25.5287,25.2235,25.2723,1742699.6754105,0
+NYT.US,D,20060106,000000,25.4571,25.6231,25.2523,25.4392,1006822.2978946,0
+NYT.US,D,20060109,000000,25.2921,25.8895,25.2921,25.8239,1518006.65064,0
+NYT.US,D,20060110,000000,25.7334,25.7812,25.3289,25.4671,838709.22285651,0
+NYT.US,D,20060111,000000,25.4104,25.5386,25.2235,25.2921,684415.17679292,0
+NYT.US,D,20060112,000000,25.2723,25.3199,24.9501,24.98,1009427.9534744,0
+NYT.US,D,20060113,000000,25.0167,25.3289,24.9999,25.2921,566463.48677725,0
+NYT.US,D,20060117,000000,25.3667,25.6132,25.3011,25.5287,763844.41205743,0
+NYT.US,D,20060118,000000,25.2424,25.5128,24.8507,25.0446,1083204.2239887,0
+NYT.US,D,20060119,000000,25.0923,25.3199,24.8697,24.9501,758840.3460907,0
+NYT.US,D,20060120,000000,24.9045,25.0446,24.3259,24.5477,1699718.4308796,0
+NYT.US,D,20060123,000000,24.6937,25.1729,24.5029,25.1023,1163614.352763,0
+NYT.US,D,20060124,000000,25.4571,26.2394,25.3925,25.8438,2743208.0372361,0
+NYT.US,D,20060125,000000,25.7812,25.8895,25.3468,25.8895,1618872.6847825,0
+NYT.US,D,20060126,000000,25.9154,26.2851,25.8895,26.2304,2037251.4329242,0
+NYT.US,D,20060127,000000,26.4064,26.4938,25.6032,25.7623,1389288.2710433,0
+NYT.US,D,20060130,000000,25.8239,25.8338,25.5754,25.7245,1002463.1065327,0
+NYT.US,D,20060131,000000,25.7245,26.0456,25.5575,26.0098,1457294.8756311,0
+NYT.US,D,20060201,000000,25.8716,26.1638,25.8239,26.0704,1669473.7113063,0
+NYT.US,D,20060202,000000,26.144,26.3964,26.0277,26.295,1632803.3847104,0
+NYT.US,D,20060203,000000,26.1926,26.3696,25.6877,25.7245,1039573.0746299,0
+NYT.US,D,20060206,000000,25.7245,25.7523,25.2921,25.6877,932718.05683231,0
+NYT.US,D,20060207,000000,25.5655,25.8239,25.3667,25.6599,812373.99269744,0
+NYT.US,D,20060208,000000,26.0535,26.0982,25.5038,25.5754,1340759.6964479,0
+NYT.US,D,20060209,000000,25.4949,25.6032,25.3925,25.5575,1057199.9825114,0
+NYT.US,D,20060210,000000,25.5575,25.799,25.4671,25.477,1012804.2392373,0
+NYT.US,D,20060213,000000,25.4392,25.7812,25.3845,25.5575,897244.92334074,0
+NYT.US,D,20060214,000000,25.6877,26.1926,25.6698,25.8239,1226614.8792948,0
+NYT.US,D,20060215,000000,25.7812,25.9998,25.6698,25.8716,537735.88249898,0
+NYT.US,D,20060216,000000,25.7523,25.8895,25.6032,25.8338,620107.79829278,0
+NYT.US,D,20060217,000000,25.8239,26.0098,25.8239,25.9054,727723.38582711,0
+NYT.US,D,20060221,000000,25.8438,25.9621,25.5476,25.9621,1162308.5068393,0
+NYT.US,D,20060222,000000,25.9998,26.633,25.9899,26.457,1318995.9330667,0
+NYT.US,D,20060223,000000,26.3596,26.466,26.0634,26.0804,1035217.9074465,0
+NYT.US,D,20060224,000000,26.0098,26.3498,25.9998,26.3408,573210.02203517,0
+NYT.US,D,20060227,000000,26.2026,26.6082,26.1926,26.5614,1133798.2082001,0
+NYT.US,D,20060228,000000,26.4213,26.476,25.8895,25.9352,611076.53569058,0
+NYT.US,D,20060301,000000,25.8895,26.0456,25.5834,25.9899,822276.48994524,0
+NYT.US,D,20060302,000000,25.7812,25.972,25.477,25.9154,731530.25868961,0
+NYT.US,D,20060303,000000,25.7156,25.9899,25.5386,25.7523,530559.76618601,0
+NYT.US,D,20060306,000000,25.6698,25.7623,25.2335,25.3199,1091363.2459007,0
+NYT.US,D,20060307,000000,25.2235,25.4472,25.146,25.2921,719232.36918873,0
+NYT.US,D,20060308,000000,25.2335,25.2723,24.9701,25.0347,1025749.0154322,0
+NYT.US,D,20060309,000000,24.9899,25.1371,24.7305,24.7475,920315.53869039,0
+NYT.US,D,20060310,000000,24.8895,25.1539,24.7673,25.1539,1169814.6057894,0
+NYT.US,D,20060313,000000,25.0923,25.31,24.7305,24.7305,634577.7381399,0
+NYT.US,D,20060314,000000,24.5933,24.6211,24.2524,24.2991,1622466.2761844,0
+NYT.US,D,20060315,000000,24.2265,24.5645,23.9691,24.484,991258.78753966,0
+NYT.US,D,20060316,000000,24.4939,24.7017,24.3627,24.4741,643831.33660432,0
+NYT.US,D,20060317,000000,24.4174,24.4174,23.5656,23.9403,1607449.0480611,0
+NYT.US,D,20060320,000000,24.0317,24.484,23.7912,23.8866,812483.65156161,0
+NYT.US,D,20060321,000000,23.8389,23.9502,23.6401,23.7007,770048.68926227,0
+NYT.US,D,20060322,000000,23.4811,23.5089,22.8678,23.2524,3413040.5971839,0
+NYT.US,D,20060323,000000,23.1292,23.4354,23.0666,23.4354,2132241.1604097,0
+NYT.US,D,20060324,000000,23.6023,23.7176,23.2048,23.336,1160023.779495,0
+NYT.US,D,20060327,000000,23.2425,23.4254,23.0566,23.2982,647963.16188083,0
+NYT.US,D,20060328,000000,23.2326,23.3816,23.1014,23.2614,869608.87748102,0
+NYT.US,D,20060329,000000,23.326,23.4164,23.148,23.3071,705087.38175562,0
+NYT.US,D,20060330,000000,23.2704,23.4254,23.2048,23.2524,693229.13375605,0
+NYT.US,D,20060331,000000,23.2982,23.3449,23.2048,23.2614,931848.83427597,0
+NYT.US,D,20060403,000000,23.2425,23.3717,23.2048,23.3628,1346852.3026994,0
+NYT.US,D,20060404,000000,23.3628,23.3628,23.1392,23.3071,833703.14480053,0
+NYT.US,D,20060405,000000,23.2425,23.6123,23.1014,23.2524,868193.37269309,0
+NYT.US,D,20060406,000000,23.2048,23.4164,22.993,23.3538,748181.3032846,0
+NYT.US,D,20060407,000000,23.4453,23.7007,22.8588,22.9026,1078850.06285,0
+NYT.US,D,20060410,000000,22.8132,23.1958,22.7008,23.0934,826194.02771655,0
+NYT.US,D,20060411,000000,23.148,23.148,22.9662,23.0934,1009540.6304724,0
+NYT.US,D,20060412,000000,23.0844,23.2425,22.983,23.1779,1496790.175535,0
+NYT.US,D,20060413,000000,23.4811,23.821,22.9492,23.0208,1918648.8320359,0
+NYT.US,D,20060417,000000,22.9742,23.1292,22.8876,22.993,959161.93981093,0
+NYT.US,D,20060418,000000,23.0388,24.2613,22.7664,23.2882,3978527.2146298,0
+NYT.US,D,20060419,000000,23.2882,23.326,22.7108,22.7564,1864350.5915138,0
+NYT.US,D,20060420,000000,22.7764,22.8876,22.5974,22.652,922816.56562914,0
+NYT.US,D,20060421,000000,22.8042,22.8042,22.2843,22.499,1024771.1400563,0
+NYT.US,D,20060424,000000,22.4612,22.5696,22.2128,22.489,768416.88487987,0
+NYT.US,D,20060425,000000,22.5596,22.6064,22.4264,22.4523,662759.06018657,0
+NYT.US,D,20060426,000000,22.4702,22.6819,22.341,22.6332,1005946.0330259,0
+NYT.US,D,20060427,000000,22.489,22.7396,22.341,22.672,947841.92568593,0
+NYT.US,D,20060428,000000,22.5974,22.9116,22.4165,22.7852,1025538.7521055,0
+NYT.US,D,20060501,000000,22.7484,23.0119,22.4702,22.5248,1015959.1951824,0
+NYT.US,D,20060502,000000,22.508,22.5428,22.2197,22.489,619889.48660907,0
+NYT.US,D,20060503,000000,22.3976,22.4801,22.2048,22.332,1017699.6523844,0
+NYT.US,D,20060504,000000,22.3032,22.5348,22.2128,22.2744,534365.63300388,0
+NYT.US,D,20060505,000000,22.3688,22.5974,22.2495,22.5696,607812.92692578,0
+NYT.US,D,20060508,000000,22.508,23.6749,22.4612,23.6222,2332887.7065439,0
+NYT.US,D,20060509,000000,23.5278,23.6023,23.0666,23.1014,892676.4746968,0
+NYT.US,D,20060510,000000,22.9662,23.1868,22.84,23.0934,698996.78759346,0
+NYT.US,D,20060511,000000,23.0566,23.0934,22.7306,22.84,723258.55977958,0
+NYT.US,D,20060512,000000,22.7396,23.4254,22.6819,22.9742,1447064.4078354,0
+NYT.US,D,20060515,000000,22.7764,23.0208,22.7764,22.9116,916503.63560475,0
+NYT.US,D,20060516,000000,22.8778,23.0298,22.7484,23.0298,721952.71385582,0
+NYT.US,D,20060517,000000,22.8876,23.0476,22.7008,22.7942,1318557.29761,0
+NYT.US,D,20060518,000000,22.7852,22.9294,22.4801,22.5596,1305720.1681899,0
+NYT.US,D,20060519,000000,22.7942,22.9742,22.5974,22.9742,1351417.7332095,0
+NYT.US,D,20060522,000000,22.983,23.1292,22.9026,23.1014,1013781.1085685,0
+NYT.US,D,20060523,000000,23.1113,23.2614,22.9294,23.002,1717564.6564896,0
+NYT.US,D,20060524,000000,22.8778,23.002,22.2942,22.6432,1694278.7475901,0
+NYT.US,D,20060525,000000,22.672,22.8778,22.5974,22.7396,948388.20791753,0
+NYT.US,D,20060526,000000,22.9116,22.9116,22.4434,22.4801,586700.07441715,0
+NYT.US,D,20060530,000000,22.5159,22.8588,22.3122,22.3788,1126941.0080333,0
+NYT.US,D,20060531,000000,22.322,22.4523,22.0567,22.2048,1352071.662216,0
+NYT.US,D,20060601,000000,22.2396,22.5596,22.0954,22.5248,1098654.051301,0
+NYT.US,D,20060602,000000,22.4434,22.5974,22.0954,22.2396,793876.85621485,0
+NYT.US,D,20060605,000000,22.16,22.2495,21.9364,21.9364,614344.16863387,0
+NYT.US,D,20060606,000000,21.9364,22.2664,21.8291,22.0467,862537.38980909,0
+NYT.US,D,20060607,000000,22.16,22.3499,22.0567,22.1422,470165.90127866,0
+NYT.US,D,20060608,000000,22.0756,22.2296,21.8201,22.0954,1022484.4006228,0
+NYT.US,D,20060609,000000,21.5467,21.7933,21.2605,21.7456,1747492.4720059,0
+NYT.US,D,20060612,000000,21.7177,21.7177,21.4056,21.502,1029669.5713374,0
+NYT.US,D,20060613,000000,21.502,21.502,21.0159,21.0627,1310075.3353733,0
+NYT.US,D,20060614,000000,21.0159,21.2337,20.7893,21.0249,1566646.8961888,0
+NYT.US,D,20060615,000000,21.2068,22.1233,21.0249,22.1054,1772409.1792432,0
+NYT.US,D,20060616,000000,22.0169,22.1521,21.7933,21.8291,894744.90244663,0
+NYT.US,D,20060619,000000,21.8201,21.9632,21.5657,21.6899,486489.9813704,0
+NYT.US,D,20060620,000000,21.6213,21.8579,21.4931,21.512,772223.75774238,0
+NYT.US,D,20060621,000000,21.6313,22.7942,21.5925,22.5348,1938773.7487223,0
+NYT.US,D,20060622,000000,22.5596,22.6064,22.2396,22.341,1062421.3541173,0
+NYT.US,D,20060623,000000,22.3788,22.4334,21.8768,21.8927,1050887.0524871,0
+NYT.US,D,20060626,000000,21.9364,22.1233,21.7933,22.0268,976353.23036975,0
+NYT.US,D,20060627,000000,22.0567,22.16,21.6998,21.7177,1143159.4534394,0
+NYT.US,D,20060628,000000,21.9185,21.9831,21.7267,21.8102,663197.69564325,0
+NYT.US,D,20060629,000000,21.8668,22.4076,21.8291,22.3788,1341191.2895922,0
+NYT.US,D,20060630,000000,22.5159,22.5497,22.2744,22.5497,1483080.8054246,0
+NYT.US,D,20060703,000000,22.5497,22.5596,22.177,22.2128,368322.99780489,0
+NYT.US,D,20060705,000000,22.0567,22.3688,21.9185,22.332,647198.56796553,0
+NYT.US,D,20060706,000000,22.2664,22.4702,22.2128,22.3588,684959.44693526,0
+NYT.US,D,20060707,000000,22.3976,22.6064,22.341,22.3688,717494.93012067,0
+NYT.US,D,20060710,000000,22.3788,22.3788,22.0756,22.1521,532626.18184658,0
+NYT.US,D,20060711,000000,22.1143,22.4523,22.0954,22.3976,613580.58076319,0
+NYT.US,D,20060712,000000,22.5159,22.5159,22.2396,22.2843,602802.82469129,0
+NYT.US,D,20060713,000000,22.2664,22.2664,21.9463,21.9732,1186902.2737518,0
+NYT.US,D,20060714,000000,21.9016,22.16,21.5925,21.6501,1173513.8318769,0
+NYT.US,D,20060717,000000,21.5467,21.7267,21.0447,21.3072,2332016.4718984,0
+NYT.US,D,20060718,000000,21.1015,21.1114,20.4663,20.8361,2725474.4886243,0
+NYT.US,D,20060719,000000,20.7705,20.8699,20.4186,20.4186,3477895.2639603,0
+NYT.US,D,20060720,000000,20.4186,20.4474,20.189,20.3281,1852055.7201468,0
+NYT.US,D,20060721,000000,20.3729,20.3729,19.9434,20.1979,1360020.4208012,0
+NYT.US,D,20060724,000000,20.3013,20.4861,20.2168,20.4663,885278.02252162,0
+NYT.US,D,20060725,000000,20.515,20.5796,20.3103,20.4285,1372420.9268539,0
+NYT.US,D,20060726,000000,20.3192,20.3281,20.0806,20.189,1552826.8611697,0
+NYT.US,D,20060727,000000,20.2367,20.3103,20.0458,20.0806,1169274.3598255,0
+NYT.US,D,20060728,000000,20.0886,20.18,20.019,20.0985,1125205.5810546,0
+NYT.US,D,20060731,000000,20.1085,20.5349,20.0091,20.3729,1314207.1606498,0
+NYT.US,D,20060801,000000,20.3559,20.4951,20.2446,20.4763,1046317.5977985,0
+NYT.US,D,20060802,000000,20.3997,20.4474,20.1512,20.3281,927824.65577438,0
+NYT.US,D,20060803,000000,20.1611,20.4097,20.0458,20.3907,1237933.8873752,0
+NYT.US,D,20060804,000000,20.4861,20.7147,20.3997,20.6631,1016067.848002,0
+NYT.US,D,20060807,000000,20.5885,20.6163,20.2079,20.3103,927824.65577438,0
+NYT.US,D,20060808,000000,20.3659,20.4474,20.2168,20.2446,603897.40124373,0
+NYT.US,D,20060809,000000,20.2446,20.4663,20.2446,20.3281,902905.93644786,0
+NYT.US,D,20060810,000000,20.2546,20.6711,20.2446,20.6631,1032173.61641,0
+NYT.US,D,20060811,000000,20.6631,20.7705,20.4951,20.6889,915092.15499532,0
+NYT.US,D,20060814,000000,20.7147,20.7705,20.4951,20.6163,805844.7630786,0
+NYT.US,D,20060815,000000,20.3997,20.679,20.3013,20.3559,1335971.9300756,0
+NYT.US,D,20060816,000000,20.4474,20.4474,19.8331,20.0727,3627506.1722926,0
+NYT.US,D,20060817,000000,19.9991,20.0806,19.7954,19.8331,1911900.2846887,0
+NYT.US,D,20060818,000000,19.8977,20.1512,19.8431,20.1164,1202243.4482445,0
+NYT.US,D,20060821,000000,20.3907,20.3997,20.1085,20.1433,854918.61386094,0
+NYT.US,D,20060822,000000,20.0458,20.0985,19.861,19.8878,728157.99710528,0
+NYT.US,D,20060823,000000,19.8699,20.4474,19.861,20.3729,2134853.8583019,0
+NYT.US,D,20060824,000000,20.3818,20.6163,20.2168,20.4285,1627688.653835,0
+NYT.US,D,20060825,000000,20.3997,20.3997,20.2267,20.348,2494031.9104619,0
+NYT.US,D,20060828,000000,20.2735,20.3729,20.1243,20.2824,759603.93396138,0
+NYT.US,D,20060829,000000,20.3281,20.679,20.2546,20.6442,1278951.3327973,0
+NYT.US,D,20060830,000000,20.679,21.0627,20.5249,21.0159,2029304.6864281,0
+NYT.US,D,20060831,000000,21.0527,21.0627,20.6889,20.6989,1169274.3598255,0
+NYT.US,D,20060901,000000,20.7705,20.8609,20.6631,20.8519,546335.55195689,0
+NYT.US,D,20060905,000000,20.9027,20.9027,20.7227,20.7705,462007.88541131,0
+NYT.US,D,20060906,000000,20.679,20.7605,20.5249,20.5796,853723.43284597,0
+NYT.US,D,20060907,000000,20.4474,20.6163,20.4186,20.4573,1059593.3626753,0
+NYT.US,D,20060908,000000,20.4573,20.4573,20.2546,20.3013,845563.40488936,0
+NYT.US,D,20060911,000000,20.1243,20.3013,19.9335,20.2168,1046749.1909428,0
+NYT.US,D,20060912,000000,20.1611,20.4763,20.0647,20.4763,843710.27068937,0
+NYT.US,D,20060913,000000,20.7605,21.5925,20.679,21.2793,3306844.538616,0
+NYT.US,D,20060914,000000,21.3072,21.4215,20.9683,21.1869,1204419.5227692,0
+NYT.US,D,20060915,000000,21.2973,21.3241,20.9871,21.1481,779189.61072865,0
+NYT.US,D,20060918,000000,21.0815,21.3867,21.0815,21.1581,716732.34829462,0
+NYT.US,D,20060919,000000,21.2337,21.2605,20.9305,21.0815,1992093.1078239,0
+NYT.US,D,20060920,000000,21.178,21.2157,20.845,20.9772,668525.70797936,0
+NYT.US,D,20060921,000000,21.1393,21.3689,20.9125,20.9772,878202.51067119,0
+NYT.US,D,20060922,000000,20.2168,20.5349,20.019,20.0279,3643502.2818365,0
+NYT.US,D,20060925,000000,20.1085,20.5249,20.0727,20.4861,1705160.1262584,0
+NYT.US,D,20060926,000000,20.5448,20.8778,20.4285,20.8073,2021582.2878836,0
+NYT.US,D,20060927,000000,20.7705,20.9027,20.679,20.7069,1743137.3048226,0
+NYT.US,D,20060928,000000,20.7147,20.9503,20.7147,20.9305,1595049.5480531,0
+NYT.US,D,20060929,000000,20.9772,21.2247,20.8361,21.1213,1823982.044875,0
+NYT.US,D,20061002,000000,21.0349,21.0447,20.6442,20.7327,1377205.6750923,0
+NYT.US,D,20061003,000000,20.6353,20.8361,20.6353,20.6989,1055347.8543561,0
+NYT.US,D,20061004,000000,20.6065,20.7605,20.5607,20.7605,960899.378879,0
+NYT.US,D,20061005,000000,20.679,21.0349,20.6353,20.9405,772658.36902056,0
+NYT.US,D,20061006,000000,20.9772,20.9971,20.8361,20.9215,474300.74468906,0
+NYT.US,D,20061009,000000,20.9871,21.1313,20.8161,21.1213,665154.45243965,0
+NYT.US,D,20061010,000000,21.1393,21.3689,20.9215,21.341,988976.07228464,0
+NYT.US,D,20061011,000000,21.1581,21.2605,20.8361,21.0447,1593301.0424942,0
+NYT.US,D,20061012,000000,21.1393,21.9563,21.0527,21.9275,2825142.3236179,0
+NYT.US,D,20061013,000000,21.8022,21.9364,21.3867,21.838,1487321.2835208,0
+NYT.US,D,20061016,000000,21.8022,21.8291,21.4861,21.5467,1222159.1076489,0
+NYT.US,D,20061017,000000,21.5289,21.7754,21.4315,21.6899,801164.64348124,0
+NYT.US,D,20061018,000000,21.2337,21.4861,21.0159,21.3689,2274459.6528347,0
+NYT.US,D,20061019,000000,21.3241,21.3241,20.7705,20.8937,3341664.7491457,0
+NYT.US,D,20061020,000000,20.9772,20.9772,20.7983,20.8937,886584.87449,0
+NYT.US,D,20061023,000000,20.7515,21.1481,20.7069,20.9405,1101047.4314648,0
+NYT.US,D,20061024,000000,20.9405,21.0159,20.8937,20.9683,705197.04061979,0
+NYT.US,D,20061025,000000,21.0717,21.3151,20.9971,21.0349,1022053.8135231,0
+NYT.US,D,20061026,000000,21.1393,21.7456,21.0249,21.7078,1499621.1851109,0
+NYT.US,D,20061027,000000,21.7356,22.169,21.7267,22.1521,2275110.5637072,0
+NYT.US,D,20061030,000000,22.1054,22.2942,21.9911,22.1143,2303725.4909875,0
+NYT.US,D,20061031,000000,22.16,22.2396,21.9364,22.2128,2366725.0114746,0
+NYT.US,D,20061101,000000,22.2574,22.2664,21.9106,21.9563,2238114.2786528,0
+NYT.US,D,20061102,000000,21.8201,21.8201,21.1969,21.5467,3224581.2756417,0
+NYT.US,D,20061103,000000,21.5209,21.7654,21.4673,21.6412,1314423.4602442,0
+NYT.US,D,20061106,000000,21.6213,22.169,21.5835,22.1422,1414639.5895587,0
+NYT.US,D,20061107,000000,22.1332,22.3876,21.9831,22.2048,1784372.0558838,0
+NYT.US,D,20061108,000000,22.2296,22.5428,22.0656,22.5428,2311997.1898976,0
+NYT.US,D,20061109,000000,22.1521,22.5248,21.5289,21.9911,3125891.316024,0
+NYT.US,D,20061110,000000,21.8291,22.1422,21.6114,22.0467,1211380.3455324,0
+NYT.US,D,20061113,000000,22.5159,23.0566,22.3032,22.8588,3240796.702914,0
+NYT.US,D,20061114,000000,23.0566,23.0844,22.6908,22.832,2370534.902471,0
+NYT.US,D,20061115,000000,22.7108,22.8588,22.6432,22.662,1203004.0179813,0
+NYT.US,D,20061116,000000,22.652,22.6908,22.489,22.6332,1452830.0495836,0
+NYT.US,D,20061117,000000,22.5786,22.7008,22.3688,22.5596,1281342.7008719,0
+NYT.US,D,20061120,000000,22.652,22.652,22.322,22.341,1857495.4034364,0
+NYT.US,D,20061121,000000,22.4702,22.499,22.322,22.3976,919991.59232102,0
+NYT.US,D,20061122,000000,22.3876,22.4702,22.1948,22.2128,1560118.6726146,0
+NYT.US,D,20061124,000000,22.16,22.3876,22.1521,22.2942,582350.94350155,0
+NYT.US,D,20061127,000000,22.2048,22.2574,21.9275,21.9632,954591.47907774,0
+NYT.US,D,20061128,000000,21.6899,21.7356,21.2695,21.3321,2316890.5909555,0
+NYT.US,D,20061129,000000,21.6899,23.1113,21.6899,22.7564,7265462.1301093,0
+NYT.US,D,20061130,000000,22.6064,22.7008,21.9732,22.1859,3428388.813989,0
+NYT.US,D,20061201,000000,22.0954,22.3588,22.0467,22.1422,1492326.3555321,0
+NYT.US,D,20061204,000000,22.2396,22.6153,22.2396,22.4801,1621816.3713565,0
+NYT.US,D,20061205,000000,22.4801,22.5786,22.4434,22.489,1115845.3418598,0
+NYT.US,D,20061206,000000,22.4264,22.4801,21.9106,22.0567,2994233.2740318,0
+NYT.US,D,20061207,000000,21.9275,22.0368,21.6899,21.7654,2225600.0895575,0
+NYT.US,D,20061208,000000,21.7555,21.8927,21.6899,21.8022,1085271.645694,0
+NYT.US,D,20061211,000000,21.7356,21.9463,21.6899,21.7654,728157.99710528,0
+NYT.US,D,20061212,000000,21.6799,21.8479,21.6412,21.8102,1399514.7146606,0
+NYT.US,D,20061213,000000,21.8291,21.9016,21.7267,21.8927,1618114.127135,0
+NYT.US,D,20061214,000000,21.8291,22.1143,21.6799,21.7654,2438757.8066532,0
+NYT.US,D,20061215,000000,21.8668,22.5248,21.7654,22.4076,4344129.8677677,0
+NYT.US,D,20061218,000000,22.4334,22.489,22.0368,22.1521,1392982.4669078,0
+NYT.US,D,20061219,000000,22.0368,22.169,21.9632,22.0656,1533892.0952751,0
+NYT.US,D,20061220,000000,22.0368,22.1332,21.8768,21.9732,2081866.4939267,0
+NYT.US,D,20061221,000000,21.9364,22.0855,21.8927,22.0756,1247180.4435272,0
+NYT.US,D,20061222,000000,22.0656,22.0954,21.8668,21.9563,908891.90196898,0
+NYT.US,D,20061226,000000,21.9185,22.1422,21.7843,22.0756,1084941.6630568,0
+NYT.US,D,20061227,000000,22.0656,22.322,22.0656,22.3122,1049909.1771111,0
+NYT.US,D,20061228,000000,22.2664,22.4076,22.177,22.322,703020.96609505,0
+NYT.US,D,20061229,000000,22.169,22.4165,22.0656,22.3876,1678938.579142,0
+NYT.US,D,20070103,000000,22.3032,22.3788,21.6799,21.8102,1973382.6898807,0
+NYT.US,D,20070104,000000,21.8291,21.9364,21.3321,21.4493,1901237.2177041,0
+NYT.US,D,20070105,000000,21.4861,22.2048,21.4493,22.0855,3813028.8495732,0
+NYT.US,D,20070108,000000,22.0954,22.1521,21.8102,21.9106,1687966.8236103,0
+NYT.US,D,20070109,000000,21.9831,22.0268,21.6899,21.8479,1059807.6501805,0
+NYT.US,D,20070110,000000,21.7754,22.3499,21.7456,21.9563,1118676.3514357,0
+NYT.US,D,20070111,000000,22.0368,22.3976,22.0169,22.2048,1252838.4385005,0
+NYT.US,D,20070112,000000,22.1422,22.2744,22.009,22.1054,545138.35885266,0
+NYT.US,D,20070116,000000,22.1332,22.16,21.8927,21.8927,1158936.2452549,0
+NYT.US,D,20070117,000000,21.8579,22.0169,21.6313,21.7456,2025388.1547015,0
+NYT.US,D,20070118,000000,21.7654,21.8768,21.5925,21.6601,1378731.844789,0
+NYT.US,D,20070119,000000,21.5746,21.7555,21.4315,21.7267,1391680.6451626,0
+NYT.US,D,20070122,000000,21.6998,21.7843,21.4861,21.6899,878641.14612786,0
+NYT.US,D,20070123,000000,21.6899,21.9463,21.6899,21.9106,909540.80075236,0
+NYT.US,D,20070124,000000,21.8847,21.8847,21.4772,21.8668,1363282.0174767,0
+NYT.US,D,20070125,000000,21.4394,21.6213,21.0717,21.0815,1337271.7397316,0
+NYT.US,D,20070126,000000,20.9971,21.2416,20.9215,21.0447,864279.85910028,0
+NYT.US,D,20070129,000000,21.1213,21.341,21.0249,21.1869,712813.80447868,0
+NYT.US,D,20070130,000000,21.1393,21.3321,20.9503,21.0447,1265460.2743707,0
+NYT.US,D,20070131,000000,21.5925,21.9016,21.1681,21.2247,2919262.8285471,0
+NYT.US,D,20070201,000000,21.2793,21.6412,21.2793,21.6024,2582170.4740485,0
+NYT.US,D,20070202,000000,21.6024,22.2574,21.6024,22.2128,1788944.5287063,0
+NYT.US,D,20070205,000000,22.2048,22.9194,22.1422,22.832,2611222.0246961,0
+NYT.US,D,20070206,000000,22.9582,23.2524,22.6819,22.993,2311122.937118,0
+NYT.US,D,20070207,000000,22.9662,24.7205,22.9026,23.8667,4170360.8098457,0
+NYT.US,D,20070208,000000,23.5656,23.6749,22.84,23.3986,3149830.1478853,0
+NYT.US,D,20070209,000000,23.336,23.5467,23.1868,23.1868,1420514.8901711,0
+NYT.US,D,20070212,000000,23.2048,23.3717,23.1014,23.148,878347.38109724,0
+NYT.US,D,20070213,000000,23.3071,23.4354,23.0934,23.1192,996423.82064647,0
+NYT.US,D,20070214,000000,23.4811,23.8667,23.326,23.665,1991045.8153688,0
+NYT.US,D,20070215,000000,23.6123,24.5555,23.6123,24.2613,1239236.715165,0
+NYT.US,D,20070216,000000,24.1729,24.2613,23.7097,23.9602,759275.9634135,0
+NYT.US,D,20070220,000000,24.3528,24.3707,23.83,24.0675,492363.26989347,0
+NYT.US,D,20070221,000000,23.9224,24.5745,23.9045,24.0039,1389067.9472704,0
+NYT.US,D,20070222,000000,23.9403,24.1252,23.649,23.7813,777664.44707654,0
+NYT.US,D,20070223,000000,23.6023,24.0775,23.5656,23.9224,500853.28048721,0
+NYT.US,D,20070226,000000,23.8011,23.8011,23.3906,23.5367,933564.14036227,0
+NYT.US,D,20070227,000000,23.1014,23.158,22.5596,22.5786,1159588.1621722,0
+NYT.US,D,20070228,000000,22.5497,22.9194,22.3499,22.7306,1001377.5843819,0
+NYT.US,D,20070301,000000,22.2942,23.2326,21.9831,22.9492,1313971.7462075,0
+NYT.US,D,20070302,000000,22.8876,22.8876,22.5159,22.652,997022.41719858,0
+NYT.US,D,20070305,000000,22.6064,22.822,22.2197,22.2197,1142940.1357111,0
+NYT.US,D,20070306,000000,22.3032,22.489,22.0467,22.177,1097785.8347893,0
+NYT.US,D,20070307,000000,22.0656,22.1948,21.9275,22.0268,1665445.5086261,0
+NYT.US,D,20070308,000000,22.0268,22.322,21.9185,22.1521,797902.04076107,0
+NYT.US,D,20070309,000000,22.2128,22.332,21.9364,22.0567,915639.44327154,0
+NYT.US,D,20070312,000000,22.0567,22.1422,21.9185,22.0268,943710.10040942,0
+NYT.US,D,20070313,000000,21.9632,22.4523,21.7177,21.7356,1379383.7617063,0
+NYT.US,D,20070314,000000,21.8102,22.5428,21.7356,22.4801,1743909.9470949,0
+NYT.US,D,20070315,000000,22.5159,22.7206,20.6065,22.508,2217285.1307286,0
+NYT.US,D,20070316,000000,22.5159,22.5248,21.9275,21.9911,1696673.1337986,0
+NYT.US,D,20070319,000000,22.2197,22.4264,21.9632,22.009,1488408.8177608,0
+NYT.US,D,20070320,000000,22.009,22.1521,21.7654,21.8847,1296140.6112668,0
+NYT.US,D,20070321,000000,21.8847,21.8847,21.0717,21.4315,3308377.7506252,0
+NYT.US,D,20070322,000000,21.3689,21.4673,21.1481,21.3499,1528670.7236693,0
+NYT.US,D,20070323,000000,21.4493,24.4273,21.4394,21.8668,2199592.8299464,0
+NYT.US,D,20070326,000000,21.8479,21.9463,21.4315,21.5657,1025977.3875621,0
+NYT.US,D,20070327,000000,21.5657,22.0268,21.4673,21.9831,1509844.6105942,0
+NYT.US,D,20070328,000000,21.9185,21.9185,21.3689,21.4583,1467739.6309319,0
+NYT.US,D,20070329,000000,21.5567,21.7177,21.3867,21.6412,1170467.5287513,0
+NYT.US,D,20070330,000000,21.6412,21.7177,21.4145,21.6024,980162.11532151,0
+NYT.US,D,20070402,000000,21.7078,21.8022,21.3867,21.5388,958831.95717379,0
+NYT.US,D,20070403,000000,21.5746,21.7356,21.4394,21.502,1092563.4571389,0
+NYT.US,D,20070404,000000,21.4583,21.6799,21.4056,21.6412,1017306.2889359,0
+NYT.US,D,20070405,000000,21.502,21.7356,21.4145,21.5289,876899.68288129,0
+NYT.US,D,20070409,000000,21.6024,21.9275,21.6024,21.7843,714988.8729588,0
+NYT.US,D,20070410,000000,21.6899,22.1332,21.6412,22.0756,1387764.1134358,0
+NYT.US,D,20070411,000000,22.0567,22.0855,21.8668,21.9632,950692.0501097,0
+NYT.US,D,20070412,000000,21.9106,22.1948,21.6501,22.1521,767219.69177565,0
+NYT.US,D,20070413,000000,22.2744,22.3876,22.1332,22.3876,695071.20146515,0
+NYT.US,D,20070416,000000,22.4264,22.5159,22.1948,22.3588,793876.85621485,0
+NYT.US,D,20070417,000000,22.4523,22.5596,22.341,22.489,678537.86409134,0
+NYT.US,D,20070418,000000,22.499,23.0934,22.332,22.5696,1556042.1797925,0
+NYT.US,D,20070419,000000,23.2326,23.2803,21.9106,21.9632,1404057.0061442,0
+NYT.US,D,20070420,000000,22.1521,22.3588,21.8201,22.1948,1444370.2203286,0
+NYT.US,D,20070423,000000,22.1143,22.2396,22,22.0368,603459.77183168,0
+NYT.US,D,20070424,000000,22.1054,22.2396,21.8022,21.8479,1116916.7793859,0
+NYT.US,D,20070425,000000,21.8668,21.9632,21.5657,21.6024,1245601.9595099,0
+NYT.US,D,20070426,000000,22.1859,22.1859,21.5657,21.8479,1140764.0611864,0
+NYT.US,D,20070427,000000,21.8479,21.8479,21.3589,21.5746,1675892.2760163,0
+NYT.US,D,20070430,000000,21.5835,21.6899,21.4315,21.502,1211872.3013542,0
+NYT.US,D,20070501,000000,21.512,24.2613,21.2695,22.9026,14999347.692206,0
+NYT.US,D,20070502,000000,22.508,23.2524,22.3499,23.2326,3555257.0775196,0
+NYT.US,D,20070503,000000,23.2226,23.6749,22.9394,23.499,2483478.5023414,0
+NYT.US,D,20070504,000000,23.7266,24.2613,23.6023,23.8111,2072515.3091337,0
+NYT.US,D,20070507,000000,23.9403,23.9403,23.658,23.7554,884489.2835353,0
+NYT.US,D,20070508,000000,23.7455,23.7554,23.4065,23.4622,960249.47405099,0
+NYT.US,D,20070509,000000,23.4065,23.7097,23.3906,23.5367,1173733.1496053,0
+NYT.US,D,20070510,000000,23.499,23.6023,22.9742,23.1779,1039896.0149546,0
+NYT.US,D,20070511,000000,23.168,23.3717,22.993,23.1113,1351823.1691935,0
+NYT.US,D,20070514,000000,23.2524,23.3906,22.822,22.8876,1141418.9962375,0
+NYT.US,D,20070515,000000,22.8498,23.1113,22.672,22.7942,1483395.6973924,0
+NYT.US,D,20070516,000000,22.7764,23.0566,22.652,22.9394,782997.48963578,0
+NYT.US,D,20070517,000000,22.8042,22.9294,22.4702,22.5348,1053820.6786147,0
+NYT.US,D,20070518,000000,22.5874,22.6908,22.3976,22.6064,778534.67567751,0
+NYT.US,D,20070521,000000,22.6432,22.9492,22.5696,22.6064,1077000.9528286,0
+NYT.US,D,20070522,000000,22.6064,23.0119,22.5786,23.002,1441296.7539979,0
+NYT.US,D,20070523,000000,23.0208,23.0666,22.7942,22.832,1320083.4673068,0
+NYT.US,D,20070524,000000,23.4721,23.4721,22.9116,23.148,2126797.4529417,0
+NYT.US,D,20070525,000000,23.1958,23.2614,22.9194,22.9742,977987.0468414,0
+NYT.US,D,20070529,000000,22.9742,23.665,22.9742,23.4065,2284551.286472,0
+NYT.US,D,20070530,000000,22.4264,23.148,22.0268,23.0666,1484316.2282247,0
+NYT.US,D,20070531,000000,22.341,23.1292,22.3122,23.0746,1064377.1048691,0
+NYT.US,D,20070601,000000,23.5278,24.1351,23.4622,23.9602,2381539.0185837,0
+NYT.US,D,20070604,000000,24.0775,24.6937,23.8111,23.8568,2744078.2658371,0
+NYT.US,D,20070605,000000,23.8946,24.3528,23.6928,24.1917,1380361.6370821,0
+NYT.US,D,20070606,000000,24.0317,24.0317,23.7007,23.9045,1506586.0320525,0
+NYT.US,D,20070607,000000,23.8111,24.1639,23.7355,23.9403,1285265.2688663,0
+NYT.US,D,20070608,000000,24.1053,24.5844,23.9323,24.3985,1523546.9383921,0
+NYT.US,D,20070611,000000,24.3985,24.6579,24.0317,24.3627,1561206.2068547,0
+NYT.US,D,20070612,000000,24.1917,24.2613,24.0039,24.1252,1396575.0522651,0
+NYT.US,D,20070613,000000,24.2186,24.2991,23.9959,24.2991,1201044.243051,0
+NYT.US,D,20070614,000000,24.2713,24.316,23.6312,23.7813,2119510.6717199,0
+NYT.US,D,20070615,000000,23.9135,23.9691,23.649,23.8011,1467516.2890251,0
+NYT.US,D,20070618,000000,23.8011,23.8667,23.6312,23.7355,1256320.358949,0
+NYT.US,D,20070619,000000,23.8946,23.9791,23.4065,23.649,1209477.9151458,0
+NYT.US,D,20070620,000000,23.658,23.6928,23.4065,23.4065,1053717.0560183,0
+NYT.US,D,20070621,000000,23.7097,23.9791,23.4065,23.6838,1042072.0894793,0
+NYT.US,D,20070622,000000,23.5467,23.5467,23.3449,23.3906,1562838.011237,0
+NYT.US,D,20070625,000000,23.3906,23.7455,23.3906,23.5556,943272.47099738,0
+NYT.US,D,20070626,000000,24.0129,24.0129,23.5367,23.5467,1484828.304939,0
+NYT.US,D,20070627,000000,23.5467,23.7007,23.3986,23.5954,821098.4116889,0
+NYT.US,D,20070628,000000,23.4354,23.6023,23.3628,23.3816,510751.75355652,0
+NYT.US,D,20070629,000000,23.3628,23.665,23.1868,23.3449,676471.44843077,0
+NYT.US,D,20070702,000000,23.0844,23.1192,22.4702,22.652,2143337.8326279,0
+NYT.US,D,20070703,000000,22.672,22.7764,22.4702,22.7206,919442.29195555,0
+NYT.US,D,20070705,000000,22.6432,22.7664,22.4702,22.672,1215080.5776646,0
+NYT.US,D,20070706,000000,22.6908,22.84,22.6432,22.822,628051.52665493,0
+NYT.US,D,20070709,000000,22.8132,22.84,22.652,22.7396,752942.91249661,0
+NYT.US,D,20070710,000000,22.672,22.7564,22.1859,22.2296,1253220.7354581,0
+NYT.US,D,20070711,000000,22.2296,22.2396,21.8022,21.9911,1653911.2069959,0
+NYT.US,D,20070712,000000,21.9364,22.3588,21.8668,22.322,973629.8675688,0
+NYT.US,D,20070713,000000,22.1859,22.3688,22.16,22.3032,973956.83207205,0
+NYT.US,D,20070716,000000,22.0756,22.169,21.8847,21.9275,1412247.2154395,0
+NYT.US,D,20070717,000000,21.9106,21.9632,21.7078,21.7177,1125857.4979718,0
+NYT.US,D,20070718,000000,21.7177,21.7843,21.5835,21.7754,1324533.2026849,0
+NYT.US,D,20070719,000000,21.8291,21.9463,21.5835,21.7267,1270246.0286537,0
+NYT.US,D,20070720,000000,21.5467,21.5657,21.2515,21.3241,1709281.8910887,0
+NYT.US,D,20070723,000000,21.4673,21.5388,21.2793,21.3499,747415.70332466,0
+NYT.US,D,20070724,000000,21.3241,21.502,21.1969,21.341,932938.38060527,0
+NYT.US,D,20070725,000000,21.4145,21.9185,21.2605,21.6998,1331579.5392412,0
+NYT.US,D,20070726,000000,21.2337,21.5925,20.7803,20.9603,1270083.0494244,0
+NYT.US,D,20070727,000000,20.9027,20.9683,20.4573,20.7803,1273100.177256,0
+NYT.US,D,20070730,000000,20.679,20.7705,20.2446,20.7069,1408517.8080133,0
+NYT.US,D,20070731,000000,20.8609,21.7555,20.7327,21.0071,1272143.4288173,0
+NYT.US,D,20070801,000000,20.9603,21.4315,20.6989,21.0527,1071671.9344478,0
+NYT.US,D,20070802,000000,21.0159,21.0159,20.5885,20.8073,1132530.591972,0
+NYT.US,D,20070803,000000,20.9603,20.9683,20.3818,20.5448,955275.58942301,0
+NYT.US,D,20070806,000000,20.6531,21.4673,20.3997,21.0447,1377644.3105489,0
+NYT.US,D,20070807,000000,20.9027,21.0717,20.4474,20.9305,1221863.3305291,0
+NYT.US,D,20070808,000000,21.1869,21.3867,20.9772,21.1313,2281834.9659834,0
+NYT.US,D,20070809,000000,20.7515,21.3589,20.7069,20.8699,2425530.3319185,0
+NYT.US,D,20070810,000000,20.8609,20.8609,20.2168,20.5051,1095202.3121913,0
+NYT.US,D,20070813,000000,20.4951,20.5527,20.2735,20.3659,892784.12147171,0
+NYT.US,D,20070814,000000,20.4474,20.5051,19.4286,19.6482,1990978.4103789,0
+NYT.US,D,20070815,000000,19.6582,20.4474,19.5936,20.1243,934788.49667139,0
+NYT.US,D,20070816,000000,19.8977,20.5885,19.6015,20.5697,1591935.8399375,0
+NYT.US,D,20070817,000000,20.8073,21.0915,19.9434,20.1701,1418449.4805552,0
+NYT.US,D,20070820,000000,20.1243,20.3381,19.9067,20.1333,432627.35817114,0
+NYT.US,D,20070821,000000,20.1333,20.3281,19.9434,20.2168,688987.64961536,0
+NYT.US,D,20070822,000000,20.2168,20.348,20.0279,20.2168,1164265.2636357,0
+NYT.US,D,20070823,000000,20.2168,20.4474,20.1433,20.3997,968517.14878251,0
+NYT.US,D,20070824,000000,20.3192,20.6442,20.2168,20.6353,698126.55899249,0
+NYT.US,D,20070827,000000,20.5448,20.6353,20.2546,20.3103,543941.16574844,0
+NYT.US,D,20070828,000000,20.1611,20.2168,19.6184,19.6184,1011930.9925024,0
+NYT.US,D,20070829,000000,19.6681,19.9802,19.518,19.9623,1121069.7315996,0
+NYT.US,D,20070830,000000,19.696,20.5885,19.5359,20.1333,1298644.6563395,0
+NYT.US,D,20070831,000000,20.3103,20.5249,20.18,20.1979,1313663.8965521,0
+NYT.US,D,20070904,000000,20.2546,20.2546,19.7954,20.1433,1006930.9507142,0
+NYT.US,D,20070905,000000,20.0558,20.2645,19.9434,20.2079,663086.02468984,0
+NYT.US,D,20070906,000000,20.2079,20.2079,19.7238,19.852,1205616.7158735,0
+NYT.US,D,20070907,000000,19.7148,19.8699,19.5011,19.5359,1515291.3361961,0
+NYT.US,D,20070910,000000,19.7148,19.7148,18.9106,19.0438,1654458.4952722,0
+NYT.US,D,20070911,000000,19.0618,19.0618,18.5738,18.682,1595702.471015,0
+NYT.US,D,20070912,000000,18.6105,18.9664,18.5558,18.8054,2728079.1381594,0
+NYT.US,D,20070913,000000,18.9106,18.9206,18.3083,18.6016,1788728.2291118,0
+NYT.US,D,20070914,000000,18.5459,18.7208,18.1125,18.198,1839864.4713762,0
+NYT.US,D,20070917,000000,18.0022,18.2079,17.5807,18.0578,2131914.1959064,0
+NYT.US,D,20070918,000000,18.0578,18.4654,17.9137,18.4465,1272096.1447198,0
+NYT.US,D,20070919,000000,18.6105,18.9106,18.3431,18.4564,2173372.2888745,0
+NYT.US,D,20070920,000000,18.537,18.5459,17.9833,18.0926,1706684.2838659,0
+NYT.US,D,20070921,000000,18.1026,18.3083,17.9743,18.2079,1319304.7887667,0
+NYT.US,D,20070924,000000,18.1413,18.3342,17.9048,17.9644,1343480.041115,0
+NYT.US,D,20070925,000000,18.4186,18.4186,17.6553,17.9396,1463171.182288,0
+NYT.US,D,20070926,000000,18.0201,18.0201,17.5708,17.6642,1548911.3354877,0
+NYT.US,D,20070927,000000,17.7457,18.4564,17.6075,17.6931,2626021.9471803,0
+NYT.US,D,20070928,000000,17.8322,18.3252,17.6931,18.1612,2559863.4465695,0
+NYT.US,D,20071001,000000,18.8312,18.848,18.198,18.6463,2959304.4106826,0
+NYT.US,D,20071002,000000,18.6463,18.8142,18.5638,18.7208,1702225.4940861,0
+NYT.US,D,20071003,000000,18.6364,18.692,17.9644,18.2159,1806897.3950466,0
+NYT.US,D,20071004,000000,18.2805,18.4465,18.1413,18.3431,1406913.1668357,0
+NYT.US,D,20071005,000000,18.3342,18.4744,18.2328,18.3789,1398429.1925097,0
+NYT.US,D,20071008,000000,18.3789,18.4087,18.2417,18.2805,1008387.7033317,0
+NYT.US,D,20071009,000000,18.361,18.528,18.198,18.2805,1135324.3778968,0
+NYT.US,D,20071010,000000,18.3342,18.7506,18.2904,18.5459,1382864.6761101,0
+NYT.US,D,20071011,000000,18.682,18.858,18.2238,18.2606,742193.32567422,0
+NYT.US,D,20071012,000000,18.2417,18.3789,17.9217,18.1225,1267636.3488955,0
+NYT.US,D,20071015,000000,18.03,18.1225,17.5977,17.7656,1317798.7399625,0
+NYT.US,D,20071016,000000,17.7845,17.9475,17.1771,17.3779,1603970.1457465,0
+NYT.US,D,20071017,000000,16.8651,17.0479,16.7637,16.9813,7030108.0504434,0
+NYT.US,D,20071018,000000,16.9734,17.1205,16.6155,17.0111,2720358.7517041,0
+NYT.US,D,20071019,000000,17.0201,17.0201,16.6424,16.708,2387508.8873907,0
+NYT.US,D,20071022,000000,16.6235,16.9555,16.5877,16.9217,2046933.606399,0
+NYT.US,D,20071023,000000,17.5519,18.6016,17.4595,18.5826,6335459.3877209,0
+NYT.US,D,20071024,000000,18.4744,18.875,18.2984,18.7119,4496463.1328564,0
+NYT.US,D,20071025,000000,18.6732,19.0916,18.6016,18.9762,2660187.222659,0
+NYT.US,D,20071026,000000,19.2059,19.2417,18.5459,18.6732,2214502.4112947,0
+NYT.US,D,20071029,000000,18.7974,18.9852,18.7596,18.8392,1560333.9661644,0
+NYT.US,D,20071030,000000,18.9762,19.0618,18.2159,18.2517,1682963.7636883,0
+NYT.US,D,20071031,000000,18.2328,18.2517,17.6165,17.9743,3034603.8327599,0
+NYT.US,D,20071101,000000,17.9217,18.03,17.3591,17.4327,1655867.9637924,0
+NYT.US,D,20071102,000000,17.4405,17.5081,17.1771,17.3431,1292227.097674,0
+NYT.US,D,20071105,000000,17.3869,17.5251,17.0111,17.1305,851277.73836162,0
+NYT.US,D,20071106,000000,17.1583,17.2975,16.544,16.8005,2066955.9065337,0
+NYT.US,D,20071107,000000,16.5967,16.7637,16.544,16.5519,1532261.2969374,0
+NYT.US,D,20071108,000000,16.6325,16.9117,16.4794,16.8283,1671565.2780825,0
+NYT.US,D,20071109,000000,16.7905,17.3779,16.544,17.0381,2500671.8049896,0
+NYT.US,D,20071112,000000,17.4595,17.4595,16.9406,16.9813,1345995.1526785,0
+NYT.US,D,20071113,000000,17.1305,17.6265,17.0111,17.6265,1389502.5585485,0
+NYT.US,D,20071114,000000,17.7755,17.7755,17.4327,17.5081,1903904.242006,0
+NYT.US,D,20071115,000000,17.4694,18.4922,17.2259,17.3243,1826917.683092,0
+NYT.US,D,20071116,000000,17.5081,17.5609,17.0757,17.2885,890499.39412744,0
+NYT.US,D,20071119,000000,17.2349,17.3243,16.4049,16.5251,1528667.7055354,0
+NYT.US,D,20071120,000000,16.4893,16.6513,16.054,16.3124,3717277.5463062,0
+NYT.US,D,20071121,000000,16.1484,16.3124,15.391,15.7518,2990099.4366661,0
+NYT.US,D,20071123,000000,15.8691,15.9814,15.5699,15.8621,713554.25332298,0
+NYT.US,D,20071126,000000,15.8969,16.054,15.716,15.7906,2621095.3466499,0
+NYT.US,D,20071127,000000,15.6712,15.7906,15.381,15.4656,1701461.9062155,0
+NYT.US,D,20071128,000000,15.0719,15.4576,14.72,15.3542,7362080.6438433,0
+NYT.US,D,20071129,000000,15.1664,15.4754,15.1464,15.4288,2662077.58051,0
+NYT.US,D,20071130,000000,15.5888,15.7359,15.0898,15.1664,5367158.5385328,0
+NYT.US,D,20071203,000000,15.2369,15.2369,14.9446,15.1176,1993724.9122063,0
+NYT.US,D,20071204,000000,15.064,15.9724,15.064,15.5798,2627632.6246257,0
+NYT.US,D,20071205,000000,15.9138,15.9625,15.1176,15.3622,2342571.892108,0
+NYT.US,D,20071206,000000,15.3542,15.7806,15.3542,15.6712,1328101.6429712,0
+NYT.US,D,20071207,000000,15.7359,15.8363,15.3472,15.4288,1105481.070129,0
+NYT.US,D,20071210,000000,15.4288,15.5888,15.2548,15.551,1457925.6656112,0
+NYT.US,D,20071211,000000,15.6524,15.6614,15.1664,15.2648,1255014.5130252,0
+NYT.US,D,20071212,000000,15.5798,15.9337,15.3382,15.5142,1959343.3371332,0
+NYT.US,D,20071213,000000,15.372,15.716,15.2936,15.6076,1672085.4031538,0
+NYT.US,D,20071214,000000,15.399,15.5232,15.1664,15.1922,1450005.0762754,0
+NYT.US,D,20071217,000000,15.4476,15.542,15.1664,15.2369,1465801.9889834,0
+NYT.US,D,20071218,000000,15.1664,15.8094,15.1664,15.4754,2215699.604399,0
+NYT.US,D,20071219,000000,15.551,15.6614,15.2448,15.6345,1534437.3714621,0
+NYT.US,D,20071220,000000,15.7707,15.9337,15.372,15.9068,2614743.1808851,0
+NYT.US,D,20071221,000000,16.0718,16.4049,15.9068,16.2209,4926279.6023441,0
+NYT.US,D,20071224,000000,16.0907,16.3045,15.9625,16.0639,589151.80516925,0
+NYT.US,D,20071226,000000,15.8621,16.1096,15.8621,16.1096,1227714.4860703,0
+NYT.US,D,20071227,000000,16.0818,16.0907,15.716,15.9138,1285839.7203475,0
+NYT.US,D,20071228,000000,15.8452,16.1683,15.7906,15.9238,1522338.678797,0
+NYT.US,D,20071231,000000,15.8363,16.2856,15.8363,16.1096,2209916.8598922,0
+NYT.US,D,20080102,000000,16.0718,16.3045,15.726,16.0351,3700735.1545308,0
+NYT.US,D,20080103,000000,16.2209,16.3691,15.9724,16.2408,3253504.0525774,0
+NYT.US,D,20080104,000000,16.1782,16.3045,15.4854,15.6166,3009046.2750962,0
+NYT.US,D,20080107,000000,15.716,15.9913,15.2846,15.4188,4229563.5179165,0
+NYT.US,D,20080108,000000,15.4754,15.6076,14.7638,14.7926,2615791.4793847,0
+NYT.US,D,20080109,000000,14.7826,14.8612,13.894,14.3632,3586593.3555115,0
+NYT.US,D,20080110,000000,14.1693,15.046,14.0163,14.8413,2185555.4892881,0
+NYT.US,D,20080111,000000,14.8413,14.9804,14.568,14.7051,2333325.335956,0
+NYT.US,D,20080114,000000,14.8701,14.8701,14.3632,14.5014,1693772.7071436,0
+NYT.US,D,20080115,000000,14.3632,14.3632,13.7389,13.7489,3370244.464864,0
+NYT.US,D,20080116,000000,13.7131,14.558,13.7131,14.2151,3959831.887356,0
+NYT.US,D,20080117,000000,14.1962,14.4636,13.7579,13.8225,6660587.8595343,0
+NYT.US,D,20080118,000000,13.9616,14.0988,13.4935,13.6853,2561559.6378079,0
+NYT.US,D,20080122,000000,13.2787,13.4457,13.0243,13.3055,4760875.8054823,0
+NYT.US,D,20080123,000000,12.9845,14.3284,12.8761,13.731,3823153.6826832,0
+NYT.US,D,20080124,000000,13.7041,13.8483,13.5631,13.6207,3051035.5596265,0
+NYT.US,D,20080125,000000,13.7678,13.8841,13.3533,13.4735,3028448.8517417,0
+NYT.US,D,20080128,000000,13.5829,14.9804,13.5113,14.7638,7536370.8328813,0
+NYT.US,D,20080129,000000,14.6962,14.9178,13.8751,14.7538,3465504.8183539,0
+NYT.US,D,20080130,000000,14.9626,15.5798,14.6694,15.3035,5793739.5685053,0
+NYT.US,D,20080131,000000,14.7051,15.5232,14.2727,15.381,8004253.0128604,0
+NYT.US,D,20080201,000000,15.4376,16.0261,15.3104,15.9068,4922535.1042484,0
+NYT.US,D,20080204,000000,15.9068,15.9068,15.1464,15.6434,2990225.1922442,0
+NYT.US,D,20080205,000000,15.4088,15.708,15.229,15.381,3667559.8269636,0
+NYT.US,D,20080206,000000,15.4576,15.551,15.1664,15.2448,1884892.0106753,0
+NYT.US,D,20080207,000000,15.2548,15.551,15.1276,15.4476,2121700.8308695,0
+NYT.US,D,20080208,000000,15.2648,15.4576,14.7468,15.4188,2329085.8639046,0
+NYT.US,D,20080211,000000,15.6166,15.7806,15.4476,15.7707,1737240.8772731,0
+NYT.US,D,20080212,000000,15.6524,16.6782,15.6524,16.3045,2198521.3924203,0
+NYT.US,D,20080213,000000,16.6325,16.6683,16.3402,16.5251,1622964.268274,0
+NYT.US,D,20080214,000000,17.4495,17.4495,16.4983,17.3143,2289904.4499238,0
+NYT.US,D,20080215,000000,17.2159,17.3431,17.0937,17.1771,2749196.0148465,0
+NYT.US,D,20080219,000000,16.7805,18.198,16.7805,18.198,5831542.7013493,0
+NYT.US,D,20080220,000000,18.1513,19.3928,17.8322,19.366,7501437.9453536,0
+NYT.US,D,20080221,000000,19.366,19.366,17.8521,18.0926,6978211.2384422,0
+NYT.US,D,20080222,000000,18.1314,18.1314,17.0479,17.4893,8065508.0519671,0
+NYT.US,D,20080225,000000,16.5519,18.6732,16.5519,18.0022,2196915.7451981,0
+NYT.US,D,20080226,000000,17.9644,18.2079,17.534,17.5977,1277312.4861025,0
+NYT.US,D,20080227,000000,17.5251,17.5807,17.0291,17.1771,1275692.7542557,0
+NYT.US,D,20080228,000000,17.0857,17.1027,16.3313,17.0479,2736885.0467655,0
+NYT.US,D,20080229,000000,17.0479,17.7755,16.6593,17.1205,1679746.4329762,0
+NYT.US,D,20080303,000000,17.0201,17.1673,16.4317,16.7637,1377220.7657617,0
+NYT.US,D,20080304,000000,16.5072,16.9734,16.205,16.9217,1491348.4801562,0
+NYT.US,D,20080305,000000,16.7905,17.4595,16.3591,17.3333,1653579.2122695,0
+NYT.US,D,20080306,000000,17.2885,17.2885,16.1295,16.1484,1948924.7389926,0
+NYT.US,D,20080307,000000,16.2209,16.2856,15.7608,15.879,1087907.4826125,0
+NYT.US,D,20080310,000000,15.8621,16.2577,15.5232,15.8273,1189610.5458833,0
+NYT.US,D,20080311,000000,16.1484,17.0937,15.4854,17.0937,1016547.7312883,0
+NYT.US,D,20080312,000000,16.9913,18.1781,16.7905,17.8322,2785840.1842821,0
+NYT.US,D,20080313,000000,17.4595,17.6831,16.7537,17.5519,1967030.5241159,0
+NYT.US,D,20080314,000000,17.8521,17.8521,16.5251,17.0013,1372925.9612559,0
+NYT.US,D,20080317,000000,16.6325,17.534,16.378,17.2259,2545255.6786087,0
+NYT.US,D,20080318,000000,17.1483,17.5807,16.5788,17.4147,1507329.4990306,0
+NYT.US,D,20080319,000000,17.4595,18.3342,17.3064,17.534,1580173.1661773,0
+NYT.US,D,20080320,000000,17.534,18.03,17.3431,17.9048,1881709.891525,0
+NYT.US,D,20080324,000000,18.0668,18.858,17.8322,18.692,1444254.5251966,0
+NYT.US,D,20080325,000000,18.6364,18.875,18.2079,18.8392,1213600.6860206,0
+NYT.US,D,20080326,000000,18.682,18.8392,17.9316,18.7308,1371543.6559406,0
+NYT.US,D,20080327,000000,18.702,18.702,17.4993,17.5251,1939923.6577292,0
+NYT.US,D,20080328,000000,18.2417,18.2417,16.8929,16.9406,1664366.0227431,0
+NYT.US,D,20080331,000000,17.9743,17.9743,16.5072,17.3511,2442469.1052763,0
+NYT.US,D,20080401,000000,17.3511,17.7,17.1673,17.6453,1743460.2451474,0
+NYT.US,D,20080402,000000,17.6453,17.9922,17.5151,17.861,2156507.9628189,0
+NYT.US,D,20080403,000000,17.9833,18.537,17.7945,18.3789,1039680.7214047,0
+NYT.US,D,20080404,000000,18.5012,18.5012,17.5081,17.7279,1224975.0265554,0
+NYT.US,D,20080407,000000,17.7457,17.9217,17.5251,17.7845,735576.57017297,0
+NYT.US,D,20080408,000000,17.9137,17.9217,17.5251,17.7656,1036419.1247292,0
+NYT.US,D,20080409,000000,17.6831,18.2328,17.5419,17.9575,1011892.7628066,0
+NYT.US,D,20080410,000000,17.9217,18.2079,17.534,18.0668,992468.05317939,0
+NYT.US,D,20080411,000000,18.198,18.2984,17.3591,17.5151,784685.6325172,0
+NYT.US,D,20080414,000000,17.5519,17.6453,17.2697,17.5151,852314.97037041,0
+NYT.US,D,20080415,000000,17.5708,17.7945,17.4694,17.7368,666485.44947906,0
+NYT.US,D,20080416,000000,17.7656,18.7696,17.5877,17.9217,1181831.8088398,0
+NYT.US,D,20080417,000000,17.4694,17.9644,17.0381,17.8521,2201538.5202519,0
+NYT.US,D,20080418,000000,18.0111,18.1612,17.1673,17.6364,1925152.910539,0
+NYT.US,D,20080421,000000,17.8034,18.6542,17.6931,18.6105,1926966.8089986,0
+NYT.US,D,20080422,000000,18.5012,18.6105,17.9137,18.0201,1733378.6719562,0
+NYT.US,D,20080423,000000,18.4564,18.4564,17.8322,18.1881,1204833.0071102,0
+NYT.US,D,20080424,000000,18.2517,19.19,17.9922,18.9106,1532154.656207,0
+NYT.US,D,20080425,000000,19.0718,19.4286,18.4744,19.19,1438307.7954159,0
+NYT.US,D,20080428,000000,19.0916,19.19,18.4833,18.6642,849594.62570333,0
+NYT.US,D,20080429,000000,18.875,18.9106,17.9137,18.0111,1448796.8166804,0
+NYT.US,D,20080430,000000,18.1026,18.2606,17.8779,17.9217,1203238.426379,0
+NYT.US,D,20080501,000000,17.8322,18.5638,17.7845,18.361,1350010.2767785,0
+NYT.US,D,20080502,000000,18.5916,18.6274,18.0578,18.1702,504991.14203148,0
+NYT.US,D,20080505,000000,17.9922,18.3083,17.861,18.0837,600299.78566329,0
+NYT.US,D,20080506,000000,17.9217,18.2984,17.87,18.198,1028967.3521889,0
+NYT.US,D,20080507,000000,18.1314,18.1881,17.8322,17.9137,835428.51133308,0
+NYT.US,D,20080508,000000,17.7945,18.0668,17.7845,17.9048,955052.24751617,0
+NYT.US,D,20080509,000000,17.7,18.3342,17.7,18.0757,1114735.674638,0
+NYT.US,D,20080512,000000,18.0201,18.4286,17.9048,17.9833,959328.94321874,0
+NYT.US,D,20080513,000000,17.9217,18.0926,17.7189,17.7656,1309856.0176449,0
+NYT.US,D,20080514,000000,17.8968,18.0926,17.7656,17.9316,705155.79279015,0
+NYT.US,D,20080515,000000,17.8521,17.9922,17.5807,17.6553,1389452.2563172,0
+NYT.US,D,20080516,000000,17.6165,17.7,16.9217,16.9734,1976121.143351,0
+NYT.US,D,20080519,000000,17.0111,17.4327,16.9217,17.1205,855425.66035215,0
+NYT.US,D,20080520,000000,17.0479,17.1205,16.6056,16.8005,1093031.2678897,0
+NYT.US,D,20080521,000000,16.8551,16.8551,16.1782,16.3402,1087861.2045598,0
+NYT.US,D,20080522,000000,16.3691,16.6424,16.211,16.4138,1629803.3596376,0
+NYT.US,D,20080523,000000,16.4049,16.4893,15.9913,16.0351,746764.79245204,0
+NYT.US,D,20080527,000000,15.9814,16.2309,15.8621,16.0718,881392.67817832,0
+NYT.US,D,20080528,000000,16.0818,16.1782,15.7906,15.8273,1044178.7469249,0
+NYT.US,D,20080529,000000,15.708,16.1782,15.6434,16.1096,1145664.5045567,0
+NYT.US,D,20080530,000000,16.0818,16.1862,15.9068,16.0082,1014536.6480821,0
+NYT.US,D,20080602,000000,16.0818,16.2209,15.5798,15.716,1347840.2385215,0
+NYT.US,D,20080603,000000,15.8452,16.0818,15.726,15.8363,1167193.8595402,0
+NYT.US,D,20080604,000000,15.8273,16.0261,15.7359,15.8691,716417.45632687,0
+NYT.US,D,20080605,000000,16.0261,16.1007,15.8522,16.0082,613373.33557036,0
+NYT.US,D,20080606,000000,15.7906,15.879,15.399,15.4576,1278481.5099573,0
+NYT.US,D,20080609,000000,15.4954,15.5798,14.9626,15.0818,1043624.4163363,0
+NYT.US,D,20080610,000000,15.21,15.7359,15.0818,15.4088,1430755.4184131,0
+NYT.US,D,20080611,000000,15.2746,15.399,15.1176,15.2448,1407869.9152744,0
+NYT.US,D,20080612,000000,15.1922,15.5987,15.1832,15.2022,939479.68275962,0
+NYT.US,D,20080613,000000,15.21,15.5232,15.0719,15.3104,730871.29945998,0
+NYT.US,D,20080616,000000,15.2022,15.3284,14.9626,15.229,751668.25395623,0
+NYT.US,D,20080617,000000,15.1752,15.399,15.1176,15.1832,879480.18734544,0
+NYT.US,D,20080618,000000,15.2548,15.3284,14.8124,14.8512,1596631.0502042,0
+NYT.US,D,20080619,000000,14.8124,15.0004,14.7638,14.7926,1313058.2576876,0
+NYT.US,D,20080620,000000,14.728,14.8701,13.9616,14.6067,1845743.7961671,0
+NYT.US,D,20080623,000000,14.7051,14.7051,14.3632,14.4924,1091286.7865092,0
+NYT.US,D,20080624,000000,14.4735,14.5212,14.1962,14.3363,1036472.4450944,0
+NYT.US,D,20080625,000000,14.3443,14.8224,14.2628,14.7468,993103.87338265,0
+NYT.US,D,20080626,000000,14.6246,14.8324,14.5014,14.5312,1332061.4346168,0
+NYT.US,D,20080627,000000,14.5212,14.5878,14.1783,14.3821,4006062.6560271,0
+NYT.US,D,20080630,000000,14.3542,14.4298,14.1177,14.1425,1442539.2191103,0
+NYT.US,D,20080701,000000,14.3363,14.4824,13.9885,14.3731,2383016.8981384,0
+NYT.US,D,20080702,000000,14.4566,14.5978,13.9885,14.0063,1447935.6424809,0
+NYT.US,D,20080703,000000,14.4924,14.4924,13.7389,13.9974,812264.33383327,0
+NYT.US,D,20080707,000000,14.062,14.1594,13.5729,13.6763,1071742.3575716,0
+NYT.US,D,20080708,000000,13.5829,13.8652,13.4169,13.8383,920747.13183469,0
+NYT.US,D,20080709,000000,13.8841,13.8841,12.7847,12.8761,2323708.5553818,0
+NYT.US,D,20080710,000000,12.8225,13.0243,12.3265,12.5173,2043550.2783238,0
+NYT.US,D,20080711,000000,12.2321,12.6078,11.9726,12.5412,2093004.4139746,0
+NYT.US,D,20080714,000000,12.5989,12.5989,11.9468,12.1386,1905442.4842382,0
+NYT.US,D,20080715,000000,12.0114,12.2251,11.591,11.8096,5049362.1199493,0
+NYT.US,D,20080716,000000,11.8006,11.8911,11.1029,11.571,4118634.0193861,0
+NYT.US,D,20080717,000000,11.571,12.2152,11.4886,12.2152,1417422.3089926,0
+NYT.US,D,20080718,000000,12.1585,12.2321,11.5631,11.6356,2268594.4126686,0
+NYT.US,D,20080721,000000,11.6356,12.242,11.591,12.076,2674378.4881448,0
+NYT.US,D,20080722,000000,11.9637,12.0392,11.747,11.8176,3039557.5964953,0
+NYT.US,D,20080723,000000,11.9925,12.3076,11.3862,12.1287,2143547.08991,0
+NYT.US,D,20080724,000000,12.1585,12.1585,11.4608,11.4706,1464454.89523,0
+NYT.US,D,20080725,000000,11.5264,11.6258,11.2659,11.3962,840072.41332393,0
+NYT.US,D,20080728,000000,11.3126,11.581,11.1774,11.1774,1392562.946299,0
+NYT.US,D,20080729,000000,11.2122,11.6088,11.1685,11.571,1401895.0162442,0
+NYT.US,D,20080730,000000,11.6804,11.8911,11.414,11.7002,1372515.4950487,0
+NYT.US,D,20080731,000000,11.5342,11.6904,11.4518,11.571,1184054.1614173,0
+NYT.US,D,20080801,000000,11.4796,13.3335,11.4796,11.8643,2057886.4142358,0
+NYT.US,D,20080804,000000,11.8643,11.9279,11.6258,11.8554,987565.59771982,0
+NYT.US,D,20080805,000000,11.9637,12.4438,11.9468,12.3901,1357760.8445726,0
+NYT.US,D,20080806,000000,12.5809,12.7191,12.2519,12.409,949940.53477452,0
+NYT.US,D,20080807,000000,12.4716,12.5412,11.8911,11.9378,1090122.7928777,0
+NYT.US,D,20080808,000000,11.9468,12.4617,11.9378,12.3175,1340518.2457379,0
+NYT.US,D,20080811,000000,12.2251,12.9945,12.2251,12.9487,2108806.3569057,0
+NYT.US,D,20080812,000000,13.0869,13.0869,12.0303,12.1684,2120008.6638095,0
+NYT.US,D,20080813,000000,12.3722,12.3722,11.3962,11.737,2599917.1012406,0
+NYT.US,D,20080814,000000,11.6904,12.5412,11.405,12.4815,3103008.8310193,0
+NYT.US,D,20080815,000000,12.6356,13.0779,12.5412,12.7937,1981371.690251,0
+NYT.US,D,20080818,000000,12.7748,13.0531,12.4815,12.7002,1396139.4349423,0
+NYT.US,D,20080819,000000,12.6714,12.6714,12.1784,12.2887,1424422.3674961,0
+NYT.US,D,20080820,000000,12.2987,12.3623,11.6356,11.9279,2155872.1426157,0
+NYT.US,D,20080821,000000,11.6456,12.067,11.6456,12.0303,1354254.779053,0
+NYT.US,D,20080822,000000,11.9468,12.3354,11.8006,12.1386,1712229.6018411,0
+NYT.US,D,20080825,000000,12.1108,12.1198,11.7281,11.8364,1066121.5862495,0
+NYT.US,D,20080826,000000,11.9279,11.9279,11.4975,11.6356,1229536.4328869,0
+NYT.US,D,20080827,000000,11.755,11.9378,11.5174,11.8176,957676.01189921,0
+NYT.US,D,20080828,000000,11.7918,11.919,11.5074,11.8643,1351486.1442439,0
+NYT.US,D,20080829,000000,11.8464,12.0114,11.7918,11.9378,1309611.548801,0
+NYT.US,D,20080902,000000,11.9558,12.6813,11.919,12.0571,1016168.4524646,0
+NYT.US,D,20080903,000000,12.1684,12.6903,12.0571,12.5313,1495845.4996318,0
+NYT.US,D,20080904,000000,12.4338,12.4995,11.7738,12.242,1982544.7382842,0
+NYT.US,D,20080905,000000,12.1784,12.5412,11.8911,12.4716,1356527.4338619,0
+NYT.US,D,20080908,000000,12.7469,13.1535,12.6813,13.0969,1330732.4496666,0
+NYT.US,D,20080909,000000,13.1883,13.7678,12.7559,12.8672,3058624.1542359,0
+NYT.US,D,20080910,000000,13.0431,13.1346,12.5173,12.8295,1685139.838213,0
+NYT.US,D,20080911,000000,12.8295,14.1087,12.8125,13.9974,3345355.9268763,0
+NYT.US,D,20080912,000000,13.7857,14.7538,13.7857,14.0163,3670730.8796229,0
+NYT.US,D,20080915,000000,13.4269,14.0988,12.2987,12.3991,3408735.7322318,0
+NYT.US,D,20080916,000000,12.1386,13.2051,12.1386,12.8583,1683549.2816602,0
+NYT.US,D,20080917,000000,12.6078,13.0531,12.5173,12.5173,1684841.0429592,0
+NYT.US,D,20080918,000000,12.6813,14.0809,12.6813,14.0163,2942063.8239372,0
+NYT.US,D,20080919,000000,14.4208,15.391,13.6117,13.8751,4772923.1898715,0
+NYT.US,D,20080922,000000,13.6585,14.1365,13.1346,13.3255,1225148.066231,0
+NYT.US,D,20080923,000000,14.234,14.2827,13.3335,13.5929,1040701.8566996,0
+NYT.US,D,20080924,000000,13.6207,14.1594,13.1625,13.2687,845615.71920988,0
+NYT.US,D,20080925,000000,13.5551,14.234,13.4069,13.6853,1236468.0803559,0
+NYT.US,D,20080926,000000,13.731,13.9715,13.2967,13.7131,1180501.817845,0
+NYT.US,D,20080929,000000,13.7041,13.7857,12.7092,13.1883,1244263.9201582,0
+NYT.US,D,20080930,000000,13.3433,13.7857,12.9845,13.1346,996475.12892236,0
+NYT.US,D,20081001,000000,13.2331,13.9715,12.7847,13.6207,1702967.9550197,0
+NYT.US,D,20081002,000000,13.7857,13.8751,12.7291,12.738,2311913.6881936,0
+NYT.US,D,20081003,000000,12.8951,13.5451,12.0949,12.1486,1578226.4698272,0
+NYT.US,D,20081006,000000,11.414,12.2251,11.2659,11.9925,2063008.1874236,0
+NYT.US,D,20081007,000000,12.1585,12.5412,11.6456,12.3175,1827439.8202525,0
+NYT.US,D,20081008,000000,11.9468,12.8225,11.4886,12.1883,2187378.4421493,0
+NYT.US,D,20081009,000000,12.1198,12.3434,11.1844,11.1844,1580147.009017,0
+NYT.US,D,20081010,000000,10.5701,13.1445,10.3097,12.4995,2996927.4615387,0
+NYT.US,D,20081013,000000,12.5243,13.069,11.5074,11.6088,1901699.9982318,0
+NYT.US,D,20081014,000000,11.8265,12.8493,11.8265,11.9468,1628381.8185818,0
+NYT.US,D,20081015,000000,11.737,11.8265,10.8634,11.076,2002990.5832062,0
+NYT.US,D,20081016,000000,11.0274,11.5631,10.7152,11.5174,1684187.1139527,0
+NYT.US,D,20081017,000000,11.3196,12.0571,10.8902,11.4975,1371556.7345206,0
+NYT.US,D,20081020,000000,12.4438,12.5094,10.9816,12.0214,1779682.8818849,0
+NYT.US,D,20081021,000000,12.409,12.409,10.7898,10.918,1461340.1810698,0
+NYT.US,D,20081022,000000,10.5602,10.9717,9.81666,9.81666,1590650.1149063,0
+NYT.US,D,20081023,000000,10.0373,10.1179,8.73997,9.83356,2268870.068896,0
+NYT.US,D,20081024,000000,8.14249,9.2807,8.14249,8.77684,2214900.8049664,0
+NYT.US,D,20081027,000000,8.6849,8.89563,8.19795,8.73997,2270936.4845565,0
+NYT.US,D,20081028,000000,8.74942,9.26211,8.67556,9.26211,1585425.7251665,0
+NYT.US,D,20081029,000000,9.18886,9.27195,8.79534,8.93291,1672102.5059125,0
+NYT.US,D,20081030,000000,9.13697,9.25257,8.88629,9.12802,1174731.1458737,0
+NYT.US,D,20081031,000000,9.09026,9.33687,8.98887,9.18886,2037312.8016463,0
+NYT.US,D,20081103,000000,9.14681,9.36529,8.91451,9.09026,1265887.8433365,0
+NYT.US,D,20081104,000000,9.69739,9.69739,9.00686,9.44988,1251670.4206904,0
+NYT.US,D,20081105,000000,9.31777,9.46876,8.99731,9.04364,1246610.0162246,0
+NYT.US,D,20081106,000000,9.09026,9.18886,8.61145,8.66652,890429.97704829,0
+NYT.US,D,20081107,000000,9.0163,9.0163,8.3724,8.56543,852500.08258149,0
+NYT.US,D,20081110,000000,8.67556,8.67556,7.92231,7.97728,1107027.3607183,0
+NYT.US,D,20081111,000000,7.9403,7.98652,7.46289,7.70125,1268795.3123039,0
+NYT.US,D,20081112,000000,7.60036,7.61874,7.05823,7.07663,996468.08660998,0
+NYT.US,D,20081113,000000,7.2785,7.44421,6.73648,7.31538,3284271.9153559,0
+NYT.US,D,20081114,000000,7.18696,7.40753,6.66323,6.74563,2594007.595111,0
+NYT.US,D,20081117,000000,6.58937,6.80079,6.43332,6.52526,1464189.299449,0
+NYT.US,D,20081118,000000,6.52526,6.60746,6.35996,6.50697,1868691.6740725,0
+NYT.US,D,20081119,000000,6.42417,6.58937,5.81753,5.83563,1550600.4844137,0
+NYT.US,D,20081120,000000,5.7072,5.81753,5.22949,5.25692,1790644.7441232,0
+NYT.US,D,20081121,000000,5.27512,5.47749,4.5493,4.90784,2709314.3938064,0
+NYT.US,D,20081124,000000,4.9629,6.13004,4.9629,6.10232,2428279.8518797,0
+NYT.US,D,20081125,000000,6.31363,6.74563,6.21265,6.60746,2582361.6225273,0
+NYT.US,D,20081126,000000,6.42417,6.66323,6.30489,6.66323,1668402.2737802,0
+NYT.US,D,20081128,000000,6.66323,6.98478,6.51572,6.92951,907368.75040613,0
+NYT.US,D,20081201,000000,6.81024,6.99353,6.369,6.40558,1558532.1402404,0
+NYT.US,D,20081202,000000,6.47894,6.75487,6.30489,6.60746,2639564.3138829,0
+NYT.US,D,20081203,000000,6.48828,7.26946,6.4516,7.12235,2028923.3955151,0
+NYT.US,D,20081204,000000,7.03995,7.53605,6.96619,7.29739,2230279.2031102,0
+NYT.US,D,20081205,000000,7.38913,7.41657,6.64483,7.02155,2145846.9079237,0
+NYT.US,D,20081208,000000,7.15932,8.15193,6.98478,7.2145,2267202.046907,0
+NYT.US,D,20081209,000000,6.43332,7.15008,6.43332,6.75487,1364037.5569904,0
+NYT.US,D,20081210,000000,6.81908,6.89264,6.23083,6.69961,1654910.2093089,0
+NYT.US,D,20081211,000000,6.66323,7.09501,6.54295,6.7826,1592098.8191668,0
+NYT.US,D,20081212,000000,6.57138,6.83756,6.4516,6.81024,1479696.4713048,0
+NYT.US,D,20081215,000000,6.81908,6.81908,6.19456,6.5342,1865901.9123262,0
+NYT.US,D,20081216,000000,6.58033,6.77316,6.25887,6.56223,2107930.0920369,0
+NYT.US,D,20081217,000000,6.47894,6.49782,6.34107,6.369,2094298.1873628,0
+NYT.US,D,20081218,000000,6.369,6.51572,6.07478,6.1206,1299427.3590581,0
+NYT.US,D,20081219,000000,6.65369,6.65369,5.78066,6.06554,4033880.7959639,0
+NYT.US,D,20081222,000000,5.9554,6.17567,5.90043,6.1206,1876052.9025965,0
+NYT.US,D,20081223,000000,6.26751,6.38729,5.75352,5.81753,2550021.3119992,0
+NYT.US,D,20081224,000000,5.80849,5.80849,5.47749,5.51417,711800.71754091,0
+NYT.US,D,20081226,000000,5.52361,6.46074,5.18337,6.43332,1732260.9563774,0
+NYT.US,D,20081229,000000,6.369,6.50697,5.61516,6.4516,1580565.5235812,0
+NYT.US,D,20081230,000000,6.35996,6.59851,6.17567,6.4516,1201513.0598464,0
+NYT.US,D,20081231,000000,6.4516,6.91102,6.4516,6.73648,1965341.3751899,0
+NYT.US,D,20090102,000000,6.62635,7.08577,6.62635,6.97553,946422.3967195,0
+NYT.US,D,20090105,000000,6.92951,7.07663,6.50697,6.98478,1050107.3679024,0
+NYT.US,D,20090106,000000,7.03071,7.17752,6.92951,7.07663,1094471.9237933,0
+NYT.US,D,20090107,000000,6.90198,7.03071,6.67207,6.74563,801636.47841055,0
+NYT.US,D,20090108,000000,6.74563,6.76382,6.49782,6.72743,900557.82829217,0
+NYT.US,D,20090109,000000,6.76382,6.80079,6.43332,6.48828,737075.57666481,0
+NYT.US,D,20090112,000000,6.43332,6.46074,6.17567,6.2033,783922.04464652,0
+NYT.US,D,20090113,000000,6.09336,6.35061,6.07478,6.25887,927135.51520597,0
+NYT.US,D,20090114,000000,6.08422,6.13909,5.71624,5.75352,1385800.3143271,0
+NYT.US,D,20090115,000000,5.69806,5.87281,5.38545,5.67976,1467994.1602222,0
+NYT.US,D,20090116,000000,5.71624,5.91853,5.45005,5.89079,1657199.9668764,0
+NYT.US,D,20090120,000000,5.96455,6.0563,5.3762,5.43167,1401067.0415175,0
+NYT.US,D,20090121,000000,5.52361,5.6244,5.20176,5.51417,1118905.7296103,0
+NYT.US,D,20090122,000000,5.32104,5.6244,4.98109,5.12831,1232716.5399478,0
+NYT.US,D,20090123,000000,5.05455,5.44051,4.95376,5.30294,1135847.521102,0
+NYT.US,D,20090126,000000,5.18337,5.58782,5.18337,5.25692,1191263.4772029,0
+NYT.US,D,20090127,000000,5.25692,5.49578,5.09133,5.14659,1615547.7072956,0
+NYT.US,D,20090128,000000,5.2937,5.68872,5.2937,5.49578,1594190.385943,0
+NYT.US,D,20090129,000000,5.42242,5.50503,5.06359,5.11905,1066729.2372032,0
+NYT.US,D,20090130,000000,5.11905,5.23844,4.48469,4.5675,1896852.8752265,0
+NYT.US,D,20090202,000000,4.53111,4.55834,4.301,4.4667,1304847.9274997,0
+NYT.US,D,20090203,000000,4.48469,4.68697,4.301,4.68697,1649833.7081292,0
+NYT.US,D,20090204,000000,4.65953,4.69631,4.40229,4.40229,1106581.6829492,0
+NYT.US,D,20090205,000000,4.39325,4.5493,4.34693,4.50308,729786.7833538,0
+NYT.US,D,20090206,000000,4.48469,4.82503,4.42018,4.64095,1495626.1819034,0
+NYT.US,D,20090209,000000,4.68697,4.68697,4.33778,4.33778,931645.61326164,0
+NYT.US,D,20090210,000000,4.29206,4.41133,3.8877,3.8877,1997152.506245,0
+NYT.US,D,20090211,000000,3.8877,4.06175,3.84148,3.97965,933139.58953035,0
+NYT.US,D,20090212,000000,3.93323,3.97021,3.7222,3.96085,914173.63625233,0
+NYT.US,D,20090213,000000,3.97021,3.97021,3.66703,3.73115,1092942.7359627,0
+NYT.US,D,20090217,000000,3.62111,3.62111,3.42808,3.46476,945197.03436577,0
+NYT.US,D,20090218,000000,3.4742,3.51992,3.35432,3.40969,898676.52484269,0
+NYT.US,D,20090219,000000,3.42808,3.69447,3.17998,3.22581,1554101.5197101,0
+NYT.US,D,20090220,000000,3.18913,3.805,3.16139,3.74079,3284125.0328406,0
+NYT.US,D,20090223,000000,3.71286,3.77726,3.60243,3.66703,1703514.2372512,0
+NYT.US,D,20090224,000000,3.62111,3.83234,3.51058,3.63025,2066970.9972031,0
+NYT.US,D,20090225,000000,3.62111,3.74974,3.20741,3.63931,1638200.8141257,0
+NYT.US,D,20090226,000000,3.65789,3.85987,3.5569,3.85987,2055836.0952891,0
+NYT.US,D,20090227,000000,3.74974,3.85072,3.61177,3.79546,2359770.2249792,0
+NYT.US,D,20090302,000000,3.78632,3.78632,3.49249,3.70341,1907339.8844018,0
+NYT.US,D,20090303,000000,3.805,3.99793,3.58433,3.75858,2421707.362342,0
+NYT.US,D,20090304,000000,3.81414,4.31005,3.73115,4.03461,1930830.0203602,0
+NYT.US,D,20090305,000000,3.8877,3.95201,3.5569,3.74974,2730322.617674,0
+NYT.US,D,20090306,000000,3.76802,3.97021,3.56585,3.74079,824177.91428725,0
+NYT.US,D,20090309,000000,3.69447,3.97965,3.57479,3.58433,1245616.0441347,0
+NYT.US,D,20090310,000000,3.64855,3.82319,3.49249,3.69447,1250881.681704,0
+NYT.US,D,20090311,000000,3.94297,3.94297,3.43702,3.54746,2047269.6253039,0
+NYT.US,D,20090312,000000,3.51058,3.99793,3.22581,3.81414,2773080.5202981,0
+NYT.US,D,20090313,000000,3.81414,4.0528,3.76802,3.90589,955486.85879435,0
+NYT.US,D,20090316,000000,3.94297,3.99793,3.74079,3.77726,1739105.077964,0
+NYT.US,D,20090317,000000,3.85987,3.8877,3.7222,3.8877,1074494.8956667,0
+NYT.US,D,20090318,000000,3.82319,4.19106,3.78632,4.07119,861681.24583287,0
+NYT.US,D,20090319,000000,4.25528,4.41133,4.07119,4.1356,1052312.6177213,0
+NYT.US,D,20090320,000000,4.15409,4.16314,3.805,4.06175,2208094.9130755,0
+NYT.US,D,20090323,000000,4.14504,4.36541,4.10817,4.36541,1093646.9672004,0
+NYT.US,D,20090324,000000,4.31005,4.59512,4.15409,4.18162,2096572.8542609,0
+NYT.US,D,20090325,000000,4.18162,4.50308,4.0528,4.19982,1690433.6450318,0
+NYT.US,D,20090326,000000,4.22794,4.57674,4.17248,4.57674,911561.94440479,0
+NYT.US,D,20090327,000000,4.51242,4.77881,4.44831,4.65953,2085253.8461804,0
+NYT.US,D,20090330,000000,4.59512,4.632,4.2182,4.24574,1060949.5108303,0
+NYT.US,D,20090331,000000,4.40229,4.40229,4.09882,4.15409,1028463.3238316,0
+NYT.US,D,20090401,000000,4.15409,4.27327,4.00688,4.19106,1213085.5911724,0
+NYT.US,D,20090402,000000,4.27327,4.67792,4.27327,4.55834,1184021.9679892,0
+NYT.US,D,20090403,000000,4.57674,4.66868,4.32883,4.64095,735487.03220131,0
+NYT.US,D,20090406,000000,4.632,4.84332,4.49394,4.83378,799116.33662393,0
+NYT.US,D,20090407,000000,4.74233,4.88,4.41133,4.43887,720592.54152227,0
+NYT.US,D,20090408,000000,4.43887,4.54006,4.37435,4.44831,461802.65230772,0
+NYT.US,D,20090409,000000,4.66868,5.0456,4.50308,4.97204,928737.13824961,0
+NYT.US,D,20090413,000000,4.91698,5.09133,4.74233,4.87076,890280.07639909,0
+NYT.US,D,20090414,000000,4.85277,5.21995,4.60437,5.03646,1621776.1295714,0
+NYT.US,D,20090415,000000,4.98109,5.48693,4.94442,5.27512,1244211.6058377,0
+NYT.US,D,20090416,000000,5.30294,5.59697,5.10067,5.44051,1113032.4410872,0
+NYT.US,D,20090417,000000,5.46805,6.31363,5.42242,6.16672,1595696.4347472,0
+NYT.US,D,20090420,000000,5.9554,5.9554,5.33018,5.3762,1945641.0093353,0
+NYT.US,D,20090421,000000,5.10067,5.10067,4.34693,4.54006,2937791.1524131,0
+NYT.US,D,20090422,000000,4.50308,4.66868,4.37435,4.54006,2161976.8214026,0
+NYT.US,D,20090423,000000,4.54006,4.75137,4.28261,4.71431,1762546.9237804,0
+NYT.US,D,20090424,000000,4.73299,5.10067,4.5675,5.10067,1544715.1233551,0
+NYT.US,D,20090427,000000,5.02711,5.02711,4.70555,4.73299,1125560.7148073,0
+NYT.US,D,20090428,000000,4.66868,4.67792,4.47565,4.60437,736759.67865244,0
+NYT.US,D,20090429,000000,4.632,4.99034,4.60437,4.93497,1023927.0686156,0
+NYT.US,D,20090430,000000,4.9629,5.68872,4.94442,4.94442,1447059.3776123,0
+NYT.US,D,20090501,000000,4.95376,5.03646,4.84332,4.9629,632092.80791516,0
+NYT.US,D,20090504,000000,5.08248,5.51417,4.632,5.48693,2593553.8689849,0
+NYT.US,D,20090505,000000,5.41308,5.72559,5.40374,5.66108,1414621.4807555,0
+NYT.US,D,20090506,000000,5.7072,5.94616,5.59697,5.79905,916579.08895166,0
+NYT.US,D,20090507,000000,5.86326,5.90043,5.55979,5.63374,1386603.1379381,0
+NYT.US,D,20090508,000000,5.79,5.96455,5.65194,5.9554,1437449.6393504,0
+NYT.US,D,20090511,000000,5.78066,6.39644,5.77142,6.25887,2331987.2966043,0
+NYT.US,D,20090512,000000,6.27685,6.51572,6.14844,6.42417,3419377.6722793,0
+NYT.US,D,20090513,000000,6.22189,6.33213,5.78066,5.87281,1785229.2059047,0
+NYT.US,D,20090514,000000,5.87281,6.038,5.76227,5.80849,1202407.4335184,0
+NYT.US,D,20090515,000000,5.80849,5.94616,5.55979,5.59697,1171523.8756079,0
+NYT.US,D,20090518,000000,5.63374,5.96455,5.61516,5.94616,1162071.0803077,0
+NYT.US,D,20090519,000000,5.94616,6.22189,5.86326,6.01971,762698.52722911,0
+NYT.US,D,20090520,000000,6.17567,6.38729,6.07478,6.23083,1079293.7285299,0
+NYT.US,D,20090521,000000,6.15778,6.2033,5.90938,6.04724,936174.82616519,0
+NYT.US,D,20090522,000000,6.07478,6.32268,5.97359,6.21265,976273.75284434,0
+NYT.US,D,20090526,000000,6.16672,6.42417,6.06554,6.17567,1202591.5396849,0
+NYT.US,D,20090527,000000,6.2033,6.26751,6.00122,6.0563,834553.25250898,0
+NYT.US,D,20090528,000000,6.1206,6.24028,5.82658,6.19456,843307.85283921,0
+NYT.US,D,20090529,000000,6.21265,6.60746,6.00122,6.06554,1103109.8229469,0
+NYT.US,D,20090601,000000,6.13909,6.39644,6.13909,6.30489,1081700.1872738,0
+NYT.US,D,20090602,000000,6.30489,6.30489,5.85451,5.98284,882299.12438581,0
+NYT.US,D,20090603,000000,5.93691,6.02876,5.68872,5.80849,745049.48636573,0
+NYT.US,D,20090604,000000,5.80849,5.99208,5.67976,5.92787,693844.83306679,0
+NYT.US,D,20090605,000000,5.97359,6.13004,5.89079,5.96455,576674.83972505,0
+NYT.US,D,20090608,000000,5.92787,6.01067,5.7072,5.82658,555198.80510665,0
+NYT.US,D,20090609,000000,5.78066,5.84507,5.56933,5.77142,751284.95095395,0
+NYT.US,D,20090610,000000,5.79905,5.82658,5.51417,5.6244,706590.41242597,0
+NYT.US,D,20090611,000000,5.55979,5.79905,5.52361,5.64289,636955.02158971,0
+NYT.US,D,20090612,000000,5.88175,5.88175,5.67052,5.78066,558863.82567698,0
+NYT.US,D,20090615,000000,5.76227,5.83563,5.55075,5.58782,751072.67553799,0
+NYT.US,D,20090616,000000,5.61516,5.67052,5.45891,5.55075,663381.80180971,0
+NYT.US,D,20090617,000000,5.48693,5.60601,5.312,5.33942,814490.71058928,0
+NYT.US,D,20090618,000000,5.38545,5.39459,5.03646,5.15573,1138197.6413469,0
+NYT.US,D,20090619,000000,5.27512,5.42242,5.2108,5.33942,1369810.2410509,0
+NYT.US,D,20090622,000000,5.2937,5.32104,4.85277,4.87076,1291915.2238402,0
+NYT.US,D,20090623,000000,4.87076,4.92592,4.62276,4.65039,1309087.3995511,0
+NYT.US,D,20090624,000000,4.76053,5.14659,4.65039,4.72365,1234721.5868863,0
+NYT.US,D,20090625,000000,4.76987,4.83378,4.71431,4.80655,1090316.9594903,0
+NYT.US,D,20090626,000000,4.7974,5.00872,4.632,4.98109,3005883.270794,0
+NYT.US,D,20090629,000000,5.05455,5.16488,4.88,5.10991,923897.05755681,0
+NYT.US,D,20090630,000000,5.10991,5.20176,4.9629,5.06359,771039.64321829,0
+NYT.US,D,20090701,000000,5.08248,5.21995,5.01787,5.07303,699134.61570714,0
+NYT.US,D,20090702,000000,5.00872,5.07303,4.7974,4.95376,613227.45909968,0
+NYT.US,D,20090706,000000,4.88924,4.88924,4.58608,4.65953,951109.55862923,0
+NYT.US,D,20090707,000000,4.65039,4.71431,4.53111,4.55834,1105763.7686687,0
+NYT.US,D,20090708,000000,4.65039,4.65039,4.36541,4.51242,1466363.3618844,0
+NYT.US,D,20090709,000000,4.60437,4.60437,4.34693,4.41133,1416598.3584444,0
+NYT.US,D,20090710,000000,4.39325,4.45746,4.28261,4.384,904305.34452179,0
+NYT.US,D,20090713,000000,4.384,4.5675,4.22794,4.5493,1424621.5643319,0
+NYT.US,D,20090714,000000,4.53111,4.64095,4.4667,4.64095,532549.72245505,0
+NYT.US,D,20090715,000000,4.80655,5.10991,4.71431,5.01787,2927719.6396682,0
+NYT.US,D,20090716,000000,4.99034,5.2108,4.99034,5.17423,1044186.7952819,0
+NYT.US,D,20090717,000000,5.2108,5.2108,4.9629,5.09133,929110.38080563,0
+NYT.US,D,20090720,000000,5.11905,5.59697,5.10991,5.58782,1270358.7056517,0
+NYT.US,D,20090721,000000,5.7072,5.92787,5.55979,5.90043,2391309.7239855,0
+NYT.US,D,20090722,000000,5.88175,6.5342,5.79,6.08422,3925240.0489564,0
+NYT.US,D,20090723,000000,6.37795,6.56223,5.78066,5.97359,3380351.1891708,0
+NYT.US,D,20090724,000000,5.93691,6.1206,5.75352,6.1206,2316884.5546877,0
+NYT.US,D,20090727,000000,6.15778,7.18696,6.15778,7.08577,3071538.7490922,0
+NYT.US,D,20090728,000000,7.07663,7.41657,6.81908,6.948,2788260.7276508,0
+NYT.US,D,20090729,000000,6.948,7.20524,6.81908,6.91102,1774510.8064656,0
+NYT.US,D,20090730,000000,7.07663,7.16837,6.81024,7.00297,1332250.5710064,0
+NYT.US,D,20090731,000000,6.98478,7.2785,6.82802,7.23288,1662162.7850135,0
+NYT.US,D,20090803,000000,7.38913,7.76576,7.10406,7.70125,1905160.7917432,0
+NYT.US,D,20090804,000000,7.49937,7.86735,7.46289,7.71089,1384700.7075515,0
+NYT.US,D,20090805,000000,7.75661,7.75661,7.38913,7.44421,1284752.1861074,0
+NYT.US,D,20090806,000000,7.44421,7.70125,7.41657,7.47193,1715253.7719851,0
+NYT.US,D,20090807,000000,7.57272,7.67392,7.48058,7.48058,2132676.7777325,0
+NYT.US,D,20090810,000000,7.45325,7.56358,7.37035,7.44421,1643319.5691797,0
+NYT.US,D,20090811,000000,7.44421,7.5272,7.20524,7.31538,803100.27334051,0
+NYT.US,D,20090812,000000,7.31538,7.5272,7.30634,7.37035,934303.58316194,0
+NYT.US,D,20090813,000000,7.45325,7.47193,7.23288,7.41657,1081427.5491803,0
+NYT.US,D,20090814,000000,7.44421,7.45325,7.24192,7.35255,779608.12529282,0
+NYT.US,D,20090817,000000,7.20524,7.28804,6.92047,6.96619,1977512.5030679,0
+NYT.US,D,20090818,000000,6.96619,7.39847,6.96619,7.06748,960059.33161679,0
+NYT.US,D,20090819,000000,6.98478,7.32453,6.98478,7.24192,686023.84214894,0
+NYT.US,D,20090820,000000,7.23288,7.45325,7.20524,7.38913,799434.24672555,0
+NYT.US,D,20090821,000000,7.47193,7.49937,7.35255,7.40753,893450.12301373,0
+NYT.US,D,20090824,000000,7.42551,7.46289,7.31538,7.35255,1012343.4707988,0
+NYT.US,D,20090825,000000,7.5272,7.5272,7.30634,7.36141,1410927.2848911,0
+NYT.US,D,20090826,000000,7.42551,7.58216,7.23288,7.30634,1123291.0781324,0
+NYT.US,D,20090827,000000,7.26946,7.43476,7.10406,7.30634,887205.60402388,0
+NYT.US,D,20090828,000000,7.37959,7.48058,7.17752,7.32453,1294357.9001907,0
+NYT.US,D,20090831,000000,7.29739,7.32453,6.92951,6.99353,1831341.2613098,0
+NYT.US,D,20090901,000000,6.92951,7.10406,6.55259,6.70885,1414177.8150757,0
+NYT.US,D,20090902,000000,6.70885,7.30634,6.47,6.54295,1157625.3691081,0
+NYT.US,D,20090903,000000,6.54295,6.67207,6.37795,6.56223,695329.75493387,0
+NYT.US,D,20090904,000000,6.55259,6.62635,6.30489,6.56223,828982.78341816,0
+NYT.US,D,20090908,000000,6.65369,6.72743,6.49782,6.61691,758005.32905162,0
+NYT.US,D,20090909,000000,6.64483,6.79174,6.56223,6.77316,748237.64178362,0
+NYT.US,D,20090910,000000,6.77316,7.17752,6.67207,7.09501,1530612.3897963,0
+NYT.US,D,20090911,000000,7.1132,7.29739,7.04869,7.15008,1564063.3735908,0
+NYT.US,D,20090914,000000,7.05823,7.15008,6.85596,7.10406,863591.72457651,0
+NYT.US,D,20090915,000000,7.07663,7.26946,6.95715,7.24192,1092254.6014389,0
+NYT.US,D,20090916,000000,7.35255,8.14249,7.26042,8.10551,2571110.0194369,0
+NYT.US,D,20090917,000000,8.06912,8.58371,7.67392,7.73843,2555376.4875402,0
+NYT.US,D,20090918,000000,7.87579,7.87579,7.58216,7.68306,2707656.4322638,0
+NYT.US,D,20090921,000000,7.58216,7.6279,7.2145,7.49937,1404940.3133253,0
+NYT.US,D,20090922,000000,7.56358,7.97728,7.49937,7.6925,2115260.1331776,0
+NYT.US,D,20090923,000000,7.72918,7.858,7.42551,7.46289,1848672.3920716,0
+NYT.US,D,20090924,000000,7.49937,7.5272,7.06748,7.12235,1382625.2374894,0
+NYT.US,D,20090925,000000,7.1132,7.34311,6.8655,7.15008,1099717.4404701,0
+NYT.US,D,20090928,000000,7.1132,7.42551,7.04869,7.34311,1145980.402569,0
+NYT.US,D,20090929,000000,7.99547,8.14249,7.59122,7.71089,4621808.2448241,0
+NYT.US,D,20090930,000000,7.67392,7.78425,7.35255,7.46289,2691789.0964319,0
+NYT.US,D,20091001,000000,7.42551,7.48058,6.98478,7.12235,1557936.5618221,0
+NYT.US,D,20091002,000000,7.02155,7.04869,6.66323,6.72743,1424016.9315121,0
+NYT.US,D,20091005,000000,6.73648,7.2145,6.69056,7.17752,1690858.1958638,0
+NYT.US,D,20091006,000000,7.26042,7.71089,7.1132,7.53605,2317045.5218278,0
+NYT.US,D,20091007,000000,7.5272,7.55434,7.2785,7.37959,1893092.2804168,0
+NYT.US,D,20091008,000000,7.45325,7.92231,7.40753,7.89438,1900558.1375819,0
+NYT.US,D,20091009,000000,7.87579,7.94964,7.68306,7.79349,887303.19035255,0
+NYT.US,D,20091012,000000,7.79349,7.94964,7.61874,7.71089,793495.56530182,0
+NYT.US,D,20091013,000000,7.66457,7.71089,7.43476,7.63714,798304.45861123,0
+NYT.US,D,20091014,000000,7.82073,7.99547,7.48058,7.96804,1460506.1700753,0
+NYT.US,D,20091015,000000,7.75661,8.19795,7.67392,7.96804,2336606.0474795,0
+NYT.US,D,20091016,000000,7.87579,8.01416,7.6925,7.79349,1028150.443953,0
+NYT.US,D,20091019,000000,7.82997,8.20699,7.56358,8.18871,1648822.6332806,0
+NYT.US,D,20091020,000000,8.33552,8.33552,7.93146,7.94964,1367972.1975204,0
+NYT.US,D,20091021,000000,7.94964,8.34486,7.80283,8.04139,2174969.8877397,0
+NYT.US,D,20091022,000000,8.96103,9.96079,8.73997,9.85046,7167761.1123582,0
+NYT.US,D,20091023,000000,9.78883,10.1566,9.5632,9.86934,3721558.2661873,0
+NYT.US,D,20091026,000000,9.9787,10.0473,9.13697,9.26211,2897220.3908046,0
+NYT.US,D,20091027,000000,9.24373,9.41996,8.84076,8.92366,2097679.5033487,0
+NYT.US,D,20091028,000000,8.79534,8.84076,7.82073,7.86735,4961873.4611907,0
+NYT.US,D,20091029,000000,7.94964,8.21603,7.94964,8.07827,2527299.7941346,0
+NYT.US,D,20091030,000000,7.94964,8.07827,7.32453,7.32453,3248380.2673002,0
+NYT.US,D,20091102,000000,7.36141,7.64638,7.00297,7.15008,3216362.8970968,0
+NYT.US,D,20091103,000000,7.08577,7.36141,6.92951,7.33367,3699330.7162337,0
+NYT.US,D,20091104,000000,7.37959,7.58216,6.98478,7.03071,3132786.7458864,0
+NYT.US,D,20091105,000000,7.08577,7.6098,7.08577,7.59122,2525007.0184334,0
+NYT.US,D,20091106,000000,7.32453,7.72918,7.32453,7.50841,2121494.5917212,0
+NYT.US,D,20091109,000000,7.54509,7.99547,7.48058,7.93146,2250795.471156,0
+NYT.US,D,20091110,000000,7.89438,8.09646,7.78425,7.96804,1865527.6637256,0
+NYT.US,D,20091111,000000,8.09646,8.40927,8.09646,8.26226,2347477.3657015,0
+NYT.US,D,20091112,000000,8.21603,8.45499,8.14249,8.18871,1801888.2988566,0
+NYT.US,D,20091113,000000,8.24387,8.42766,8.10551,8.22508,1888740.1313674,0
+NYT.US,D,20091116,000000,8.34486,8.84076,8.24387,8.77684,1730055.7065586,0
+NYT.US,D,20091117,000000,8.73052,8.80428,8.48263,8.77684,1085220.3374181,0
+NYT.US,D,20091118,000000,8.69454,8.74942,8.41842,8.50101,1617656.3768304,0
+NYT.US,D,20091119,000000,8.41842,8.42766,7.98652,8.12459,1597665.2640791,0
+NYT.US,D,20091120,000000,8.14249,8.14249,7.68306,7.94964,1109038.4439244,0
+NYT.US,D,20091123,000000,8.24387,8.36324,8.12459,8.18871,1351016.3214039,0
+NYT.US,D,20091124,000000,8.17011,8.40927,8.0232,8.16087,942863.01083483,0
+NYT.US,D,20091125,000000,8.19795,8.30818,8.17011,8.26226,901749.99117328,0
+NYT.US,D,20091127,000000,7.80283,8.15193,7.64638,8.05074,676597.20400895,0
+NYT.US,D,20091130,000000,7.99547,8.06912,7.66457,7.75661,1884814.545239,0
+NYT.US,D,20091201,000000,7.97728,8.08741,7.79349,7.90362,1153436.1992879,0
+NYT.US,D,20091202,000000,7.90362,8.06912,7.71089,7.82997,978432.72461045,0
+NYT.US,D,20091203,000000,7.91317,8.08741,7.858,7.858,1336566.5024492,0
+NYT.US,D,20091204,000000,7.94964,8.17955,7.66457,8.01416,1786613.5233092,0
+NYT.US,D,20091207,000000,7.91317,8.29894,7.91317,8.17955,3310445.1723303,0
+NYT.US,D,20091208,000000,8.17955,8.53769,7.92231,8.28035,2934313.2561431,0
+NYT.US,D,20091209,000000,8.25291,8.28959,8.0232,8.23453,2872661.835454,0
+NYT.US,D,20091210,000000,8.17011,8.56543,8.16087,8.34486,4839650.1056956,0
+NYT.US,D,20091211,000000,8.4368,8.49207,8.25291,8.44555,1862591.019464,0
+NYT.US,D,20091214,000000,8.58371,8.96103,8.45499,8.90467,2285900.3923147,0
+NYT.US,D,20091215,000000,8.88629,9.29999,8.74942,9.2807,2811905.7944816,0
+NYT.US,D,20091216,000000,9.20675,9.87828,9.20675,9.81666,4240412.7031568,0
+NYT.US,D,20091217,000000,9.73515,9.73515,9.40127,9.41996,1997540.8394704,0
+NYT.US,D,20091218,000000,9.70733,10.2113,9.2807,9.55326,4449766.5655238,0
+NYT.US,D,20091221,000000,9.81666,9.96079,9.53536,9.91408,3726157.9022146,0
+NYT.US,D,20091222,000000,10.0841,10.2749,9.83356,10.1367,2936608.0439336,0
+NYT.US,D,20091223,000000,11.0184,11.1317,10.5323,11.1218,5056377.2691223,0
+NYT.US,D,20091224,000000,11.1118,11.4518,11.1118,11.1774,1128785.0878317,0
+NYT.US,D,20091228,000000,11.2212,11.2659,11.1317,11.2302,1599630.0692326,0
+NYT.US,D,20091229,000000,11.3126,11.405,11.0274,11.1506,1649092.2532403,0
+NYT.US,D,20091230,000000,11.1218,11.7182,11.076,11.6088,2953273.1731533,0
+NYT.US,D,20091231,000000,11.6088,11.6258,11.3374,11.3574,2355493.5292767,0
+NYT.US,D,20100104,000000,11.6258,12.1198,11.4796,11.9726,2759423.4645084,0
+NYT.US,D,20100105,000000,11.9826,12.7469,11.9468,12.3722,4784300.5485401,0
+NYT.US,D,20100106,000000,12.3812,12.8026,12.2887,12.6446,2807696.5037688,0
+NYT.US,D,20100107,000000,12.5313,13.069,12.4815,13.0531,2452357.5178993,0
+NYT.US,D,20100108,000000,12.9487,13.0431,12.6356,12.9667,1962281.993484,0
+NYT.US,D,20100111,000000,12.9755,13.6674,12.9109,13.4835,3206526.7987944,0
+NYT.US,D,20100112,000000,13.3055,13.5023,12.4905,12.738,3348549.1125173,0
+NYT.US,D,20100113,000000,12.8493,12.9209,12.3812,12.7748,2698106.0506349,0
+NYT.US,D,20100114,000000,12.6535,12.9577,12.4995,12.8225,1907954.5776678,0
+NYT.US,D,20100115,000000,12.7659,12.8493,11.9826,12.2519,2804649.1945985,0
+NYT.US,D,20100119,000000,12.2609,12.6078,12.1585,12.5889,2207595.9149413,0
+NYT.US,D,20100120,000000,12.3434,12.5809,11.9925,12.2321,3166436.9265168,0
+NYT.US,D,20100121,000000,12.2251,12.5313,11.6704,11.6804,3292921.8870451,0
+NYT.US,D,20100122,000000,11.581,12.1018,11.424,11.4428,2323867.5104326,0
+NYT.US,D,20100125,000000,11.6704,11.6704,11.1406,11.4975,2160712.2233085,0
+NYT.US,D,20100126,000000,11.3762,12.1684,11.3762,11.9637,2981529.9485469,0
+NYT.US,D,20100127,000000,12.1883,12.8125,11.8911,12.1585,3219755.2795737,0
+NYT.US,D,20100128,000000,12.1963,12.3175,11.6356,11.9558,1584532.3575392,0
+NYT.US,D,20100129,000000,12.0014,12.3812,11.8096,11.8732,2490695.8664841,0
+NYT.US,D,20100201,000000,11.8006,11.8822,11.1685,11.4796,2941803.2583792,0
+NYT.US,D,20100202,000000,11.581,11.7818,11.3374,11.6615,1698878.3836174,0
+NYT.US,D,20100203,000000,11.6356,12.2887,11.4518,11.4796,2609182.7722404,0
+NYT.US,D,20100204,000000,11.3036,11.3762,10.926,11.0562,2214759.9587188,0
+NYT.US,D,20100205,000000,10.9717,11.1218,10.3932,10.909,3180604.0469317,0
+NYT.US,D,20100208,000000,10.8902,11.0274,10.6496,10.6695,3084651.5347396,0
+NYT.US,D,20100209,000000,10.909,11.0184,10.42,10.7242,5006813.4746073,0
+NYT.US,D,20100210,000000,10.6974,10.8464,9.67849,9.76398,6930104.1965448,0
+NYT.US,D,20100211,000000,9.77293,10.1179,9.65166,9.92402,4165462.3785646,0
+NYT.US,D,20100212,000000,9.78883,9.82462,9.52642,9.78187,2972241.1385206,0
+NYT.US,D,20100216,000000,10.596,10.596,9.9787,10.2013,4727851.3846089,0
+NYT.US,D,20100217,000000,10.1467,10.3554,10.1467,10.2461,3320317.4882393,0
+NYT.US,D,20100218,000000,10.2749,10.3753,10.0841,10.2292,2705751.9897879,0
+NYT.US,D,20100219,000000,10.0999,10.2192,10.0175,10.1268,2778604.7113362,0
+NYT.US,D,20100222,000000,10.1745,10.1914,9.92402,10.0075,2984556.1307801,0
+NYT.US,D,20100223,000000,10.092,10.1089,9.80871,9.87828,2143061.1703559,0
+NYT.US,D,20100224,000000,9.88724,10.1566,9.8425,10.1367,1529349.8037914,0
+NYT.US,D,20100225,000000,9.8594,10.092,9.79877,10.0572,1513361.7426046,0
+NYT.US,D,20100226,000000,10.092,10.1268,9.93296,10.0572,1649137.5252484,0
+NYT.US,D,20100301,000000,10.0274,11.1844,10.0175,10.7997,13146687.339239,0
+NYT.US,D,20100302,000000,10.7997,10.7997,10.5323,10.6407,3119239.3489608,0
+NYT.US,D,20100303,000000,10.6496,10.8176,10.43,10.5323,2339551.7461426,0
+NYT.US,D,20100304,000000,10.6138,10.7341,10.3852,10.4498,1892706.9653253,0
+NYT.US,D,20100305,000000,10.5522,10.8634,10.4975,10.8176,1585311.0360793,0
+NYT.US,D,20100308,000000,10.8464,10.918,10.744,10.8176,856567.52100198,0
+NYT.US,D,20100309,000000,10.7719,10.8723,10.6327,10.754,1339712.4039929,0
+NYT.US,D,20100310,000000,10.7073,10.8464,10.6138,10.744,1020277.1387147,0
+NYT.US,D,20100311,000000,10.8096,10.8096,10.4598,10.586,1082304.8200937,0
+NYT.US,D,20100312,000000,10.6407,10.6784,10.4598,10.596,2130463.4795567,0
+NYT.US,D,20100315,000000,10.586,10.6496,10.0651,10.2391,1829630.9854466,0
+NYT.US,D,20100316,000000,10.256,10.4697,10.256,10.4697,1134829.4039412,0
+NYT.US,D,20100317,000000,10.4797,10.6407,10.2649,10.4975,1275723.941639,0
+NYT.US,D,20100318,000000,10.4697,10.6496,10.3375,10.42,1036319.5263113,0
+NYT.US,D,20100319,000000,10.092,10.6138,10.0741,10.1566,1591906.6646434,0
+NYT.US,D,20100322,000000,10.0373,10.3753,9.80871,10.3375,1263838.5304346,0
+NYT.US,D,20100323,000000,10.3653,10.43,10.1566,10.3097,1329624.794534,0
+NYT.US,D,20100324,000000,10.2113,10.3475,9.89618,10.3097,2408273.648459,0
+NYT.US,D,20100325,000000,10.2838,10.5423,10.1566,10.2113,1581974.9921014,0
+NYT.US,D,20100326,000000,10.2928,10.5244,10.1845,10.2113,2020498.777822,0
+NYT.US,D,20100329,000000,10.2113,10.4111,10.0075,10.2838,1842221.6339335,0
+NYT.US,D,20100330,000000,10.2838,10.3653,10.2192,10.3186,826571.29445107,0
+NYT.US,D,20100331,000000,10.3007,10.3375,10.1845,10.2292,1071266.4984638,0
+NYT.US,D,20100401,000000,10.3186,10.3753,10.0651,10.1745,1410207.9629839,0
+NYT.US,D,20100405,000000,10.1367,10.4975,10.1367,10.3753,1440274.6126586,0
+NYT.US,D,20100406,000000,10.3475,10.4697,10.2113,10.3375,1643959.4135615,0
+NYT.US,D,20100407,000000,10.3186,10.4598,10.2391,10.3653,1601042.5558866,0
+NYT.US,D,20100408,000000,10.2749,10.5701,10.1845,10.4797,2779553.4114179,0
+NYT.US,D,20100409,000000,10.4896,10.8634,10.42,10.7997,1971413.8605488,0
+NYT.US,D,20100412,000000,10.8176,10.8375,10.5323,10.6596,1658660.7436724,0
+NYT.US,D,20100413,000000,10.6496,10.9339,10.4697,10.8375,1376853.5594734,0
+NYT.US,D,20100414,000000,10.9816,11.581,10.9339,11.5264,3034650.1108126,0
+NYT.US,D,20100415,000000,11.5264,11.8176,11.5074,11.6804,2081835.3065434,0
+NYT.US,D,20100416,000000,11.5998,11.7649,11.0462,11.3474,3075555.8852814,0
+NYT.US,D,20100419,000000,11.3036,11.3036,10.9528,11.1317,3843496.9110534,0
+NYT.US,D,20100420,000000,11.1218,11.8096,11.1218,11.7649,5741214.9846579,0
+NYT.US,D,20100421,000000,11.747,12.1684,11.5631,11.7092,7310286.4483939,0
+NYT.US,D,20100422,000000,11.405,11.5532,11.1586,11.2938,6039119.8889079,0
+NYT.US,D,20100423,000000,11.247,11.247,10.5423,10.6695,6480577.3007562,0
+NYT.US,D,20100426,000000,10.6974,10.6974,10.3097,10.3554,0,0
+NYT.US,D,20100427,000000,10.2391,10.3097,9.52642,9.60295,4882875.8190706,0
+NYT.US,D,20100428,000000,9.65166,9.67849,9.25257,9.35505,3891806.1679205,0
+NYT.US,D,20100429,000000,9.41996,9.53536,9.26211,9.46876,2418500.0920762,0
+NYT.US,D,20100430,000000,9.49362,9.60295,9.11838,9.11838,2697967.2164766,0
+NYT.US,D,20100503,000000,9.182,9.45982,9.182,9.34581,2166278.6682209,0
+NYT.US,D,20100504,000000,9.20675,9.23537,8.80428,8.84076,2787204.3807941,0
+NYT.US,D,20100505,000000,8.74942,9.0163,8.50101,8.87704,3472114.5315427,0
+NYT.US,D,20100506,000000,8.83281,8.93291,7.9584,8.46444,5258474.5316064,0
+NYT.US,D,20100507,000000,8.53769,8.53769,7.98652,8.21603,4622569.8206055,0
+NYT.US,D,20100510,000000,8.62079,8.71244,8.42766,8.60211,2567343.3883594,0
+NYT.US,D,20100511,000000,8.3542,8.8674,8.23453,8.62964,3206522.7746158,0
+NYT.US,D,20100512,000000,8.7031,8.90467,8.55638,8.8502,2509935.4639002,0
+NYT.US,D,20100513,000000,8.80428,8.90467,8.63888,8.65707,1830133.0017148,0
+NYT.US,D,20100514,000000,8.57457,8.58371,8.29894,8.40927,1952790.968488,0
+NYT.US,D,20100517,000000,8.4368,8.62964,8.17955,8.51036,1601594.8743859,0
+NYT.US,D,20100518,000000,8.56543,8.78619,8.4368,8.4368,2748487.7594302,0
+NYT.US,D,20100519,000000,8.38154,8.52865,8.22508,8.3724,2319573.7119714,0
+NYT.US,D,20100520,000000,8.07827,8.13343,7.78425,7.94964,4580829.0290977,0
+NYT.US,D,20100521,000000,7.76576,8.33552,7.71089,8.26226,4358814.0951201,0
+NYT.US,D,20100524,000000,8.18871,8.41842,8.14249,8.21603,2106304.3239223,0
+NYT.US,D,20100525,000000,7.80283,8.24387,7.74727,8.22508,2508504.8684429,0
+NYT.US,D,20100526,000000,8.30818,8.39058,8.06038,8.13343,2299620.8289159,0
+NYT.US,D,20100527,000000,8.36324,8.54693,8.33552,8.54693,1393867.7861782,0
+NYT.US,D,20100528,000000,8.53769,8.69454,8.41842,8.52865,1597501.2788052,0
+NYT.US,D,20100601,000000,8.40012,8.47358,8.04139,8.04139,1907050.1435496,0
+NYT.US,D,20100602,000000,8.08741,8.40927,8.07827,8.28959,2939761.9938343,0
+NYT.US,D,20100603,000000,8.22508,8.46444,8.10551,8.20699,1971366.5764515,0
+NYT.US,D,20100604,000000,7.97728,8.15193,7.74727,7.81159,2233132.3456679,0
+NYT.US,D,20100607,000000,7.80283,7.97728,7.67392,7.68306,1854174.4501279,0
+NYT.US,D,20100608,000000,7.72918,7.74727,7.54509,7.67392,1624955.2305877,0
+NYT.US,D,20100609,000000,7.74727,7.9584,7.6279,7.68306,1733675.4551207,0
+NYT.US,D,20100610,000000,7.88514,8.36324,7.87579,8.3542,2033098.4807105,0
+NYT.US,D,20100611,000000,8.22508,8.48263,8.20699,8.4368,1095352.2128405,0
+NYT.US,D,20100614,000000,8.65707,8.67556,8.36324,8.40012,2315041.480934,0
+NYT.US,D,20100615,000000,8.53769,8.97018,8.47358,8.97018,1766910.1393208,0
+NYT.US,D,20100616,000000,8.85815,9.0163,8.69454,8.89563,2322902.7136369,0
+NYT.US,D,20100617,000000,9.0163,9.0988,8.80428,9.09026,1652350.831782,0
+NYT.US,D,20100618,000000,9.0988,9.18886,8.92366,8.98887,2524915.4683724,0
+NYT.US,D,20100621,000000,9.15446,9.61289,9.15446,9.30853,2888664.9873102,0
+NYT.US,D,20100622,000000,9.33687,9.43964,9.18886,9.22563,1458479.9961998,0
+NYT.US,D,20100623,000000,9.21649,9.27195,8.80428,8.84076,1806409.4634032,0
+NYT.US,D,20100624,000000,8.74942,8.83281,8.42766,8.4368,1418605.4174721,0
+NYT.US,D,20100625,000000,8.45499,8.90467,8.33552,8.63888,4295095.2527258,0
+NYT.US,D,20100628,000000,8.73052,9.08101,8.64793,8.95179,2221156.3904471,0
+NYT.US,D,20100629,000000,8.72148,8.82297,8.20699,8.2713,1538346.8608763,0
+NYT.US,D,20100630,000000,8.22508,8.4368,7.89438,7.94964,1969150.2601417,0
+NYT.US,D,20100701,000000,7.94964,8.10551,7.70125,7.9403,1811729.4273824,0
+NYT.US,D,20100702,000000,7.98652,8.04139,7.74727,7.81159,1502800.2861272,0
+NYT.US,D,20100706,000000,7.94964,8.16087,7.81159,7.87579,2266859.9917344,0
+NYT.US,D,20100707,000000,7.858,7.96804,7.73843,7.84856,3610439.6312673,0
+NYT.US,D,20100708,000000,7.97728,8.36324,7.91317,8.21603,2559530.4457985,0
+NYT.US,D,20100709,000000,8.17955,8.33552,8.06038,8.28035,2069745.6682799,0
+NYT.US,D,20100712,000000,8.28035,8.71244,8.25291,8.62964,2663713.409071,0
+NYT.US,D,20100713,000000,8.7676,8.80428,8.58371,8.74942,2073010.2830894,0
+NYT.US,D,20100714,000000,8.73997,8.84076,8.62964,8.81342,1601802.1195787,0
+NYT.US,D,20100715,000000,8.81342,8.8674,8.54693,8.80428,1917641.7813658,0
+NYT.US,D,20100716,000000,8.74942,8.74942,8.04139,8.08741,2550428.7600725,0
+NYT.US,D,20100719,000000,8.10551,8.45499,7.92231,8.16087,1984981.378367,0
+NYT.US,D,20100720,000000,7.99547,8.61145,7.90362,8.58371,2744260.3599143,0
+NYT.US,D,20100721,000000,8.64793,8.7676,8.25291,8.31732,1540131.5840418,0
+NYT.US,D,20100722,000000,8.61145,8.77684,8.19795,8.41842,3514327.1579798,0
+NYT.US,D,20100723,000000,8.3724,8.55638,8.21603,8.50101,1758677.6761511,0
+NYT.US,D,20100726,000000,8.51036,8.96103,8.47358,8.95179,2084493.2764437,0
+NYT.US,D,20100727,000000,9.05308,9.0988,8.83281,8.97018,1434505.9527766,0
+NYT.US,D,20100728,000000,8.91451,8.91451,8.24387,8.26226,2769673.0471518,0
+NYT.US,D,20100729,000000,8.30818,8.49207,7.90362,8.00462,3122385.2505045,0
+NYT.US,D,20100730,000000,7.86735,8.18871,7.54509,8.03225,2821246.9188284,0
+NYT.US,D,20100802,000000,8.23453,8.62079,8.16087,8.56543,1932585.5682315,0
+NYT.US,D,20100803,000000,8.47358,8.55638,8.16087,8.17955,1413014.8274888,0
+NYT.US,D,20100804,000000,8.24387,8.36324,8.16087,8.30818,791598.16513833,0
+NYT.US,D,20100805,000000,8.22508,8.28959,8.14249,8.25291,938638.62945279,0
+NYT.US,D,20100806,000000,8.13343,8.18871,7.90362,8.0232,1395989.5342931,0
+NYT.US,D,20100809,000000,8.08741,8.24387,7.96804,8.00462,787011.60769113,0
+NYT.US,D,20100810,000000,7.82997,7.90362,7.6925,7.76576,1986736.9262383,0
+NYT.US,D,20100811,000000,7.59122,7.75661,7.35255,7.37959,1871053.8668528,0
+NYT.US,D,20100812,000000,7.15932,7.40753,7.03071,7.2145,2238512.6723246,0
+NYT.US,D,20100813,000000,7.1962,7.33367,7.04869,7.08577,1400880.9232619,0
+NYT.US,D,20100816,000000,7.03071,7.25117,7.00297,7.15932,1298308.6374347,0
+NYT.US,D,20100817,000000,7.26042,7.55434,7.15008,7.44421,1992198.7425095,0
+NYT.US,D,20100818,000000,7.46289,7.70125,7.41657,7.65542,1601607.9529661,0
+NYT.US,D,20100819,000000,7.58216,7.6279,7.26042,7.30634,1574034.2818731,0
+NYT.US,D,20100820,000000,7.2145,7.25117,6.97553,7.09501,1248034.5754141,0
+NYT.US,D,20100823,000000,7.16837,7.2145,6.92951,6.948,1042552.9788103,0
+NYT.US,D,20100824,000000,6.89264,7.00297,6.69056,6.93866,1918285.6499261,0
+NYT.US,D,20100825,000000,6.85596,7.08577,6.77316,7.08577,1497015.5295311,0
+NYT.US,D,20100826,000000,7.13169,7.20524,6.99353,6.99353,1084316.9093445,0
+NYT.US,D,20100827,000000,7.05823,7.12235,6.81024,6.90198,2029685.9773411,0
+NYT.US,D,20100830,000000,6.88359,6.92951,6.69056,6.69961,1349855.3459062,0
+NYT.US,D,20100831,000000,6.62635,6.63539,6.48828,6.59851,3047313.1945126,0
+NYT.US,D,20100901,000000,6.73648,6.948,6.71829,6.92951,1391087.0788336,0
+NYT.US,D,20100902,000000,6.99353,7.14094,6.83756,7.14094,1172937.3683066,0
+NYT.US,D,20100903,000000,7.32453,7.45325,7.2145,7.44421,1723684.4259459,0
+NYT.US,D,20100907,000000,7.36141,7.45325,7.10406,7.13169,1558152.8614165,0
+NYT.US,D,20100908,000000,7.2145,7.77491,7.16837,7.70125,6625999.0392684,0
+NYT.US,D,20100909,000000,7.6925,7.72918,7.45325,7.56358,2197681.345158,0
+NYT.US,D,20100910,000000,7.61874,7.67392,7.49937,7.55434,1429713.1561811,0
+NYT.US,D,20100913,000000,7.61874,7.74727,7.58216,7.72918,1801473.808471,0
+NYT.US,D,20100914,000000,7.71964,7.74727,7.53605,7.61874,856855.24976484,0
+NYT.US,D,20100915,000000,7.54509,7.61874,7.44421,7.55434,1439331.9488446,0
+NYT.US,D,20100916,000000,7.47193,7.51776,7.2785,7.38913,1019608.1190388,0
+NYT.US,D,20100917,000000,7.45325,7.51776,7.34311,7.38913,1698753.6340839,0
+NYT.US,D,20100920,000000,7.47193,7.76576,7.43476,7.75661,1666356.9850567,0
+NYT.US,D,20100921,000000,7.67392,7.67392,7.23288,7.32453,2560528.4420669,0
+NYT.US,D,20100922,000000,7.14094,7.15932,6.76382,6.84702,4354158.1205937,0
+NYT.US,D,20100923,000000,6.75487,7.15932,6.75487,7.14094,3137587.5908389,0
+NYT.US,D,20100924,000000,7.2785,7.34311,7.1132,7.15932,2432747.6960611,0
+NYT.US,D,20100927,000000,7.23288,7.23288,7.09501,7.13169,2303002.1449019,0
+NYT.US,D,20100928,000000,7.1132,7.18696,7.07663,7.18696,1426265.4412498,0
+NYT.US,D,20100929,000000,7.12235,7.24192,7.08577,7.17752,993878.52774421,0
+NYT.US,D,20100930,000000,7.2785,7.35255,7.10406,7.1132,1891074.1548983,0
+NYT.US,D,20101001,000000,7.22354,7.34311,7.16837,7.2145,1029776.2120677,0
+NYT.US,D,20101004,000000,7.20524,7.2145,7.09501,7.12235,1506662.4914441,0
+NYT.US,D,20101005,000000,7.14094,7.24192,7.14094,7.22354,1013091.9680001,0
+NYT.US,D,20101006,000000,7.1962,7.25117,7.02155,7.14094,1609563.7538637,0
+NYT.US,D,20101007,000000,7.18696,7.18696,6.98478,7.02155,1776892.114094,0
+NYT.US,D,20101008,000000,7.01241,7.49937,6.96619,7.37035,3290973.1786057,0
+NYT.US,D,20101011,000000,7.40753,8.06912,7.40753,7.89438,4043850.6982017,0
+NYT.US,D,20101012,000000,7.86735,8.0232,7.64638,7.78425,2350526.6869611,0
+NYT.US,D,20101013,000000,7.90362,7.94964,7.73843,7.87579,1608916.8671696,0
+NYT.US,D,20101014,000000,7.88514,7.9403,7.71089,7.80283,1366472.1849839,0
+NYT.US,D,20101015,000000,7.91317,7.92231,7.58216,7.6098,2715519.6770559,0
+NYT.US,D,20101018,000000,7.6279,7.70125,7.35255,7.38913,2912436.8157638,0
+NYT.US,D,20101019,000000,7.23288,7.44421,7.05823,7.15932,3194324.4835329,0
+NYT.US,D,20101020,000000,7.17752,7.20524,6.92047,7.01241,2899580.5714958,0
+NYT.US,D,20101021,000000,7.1962,7.30634,7.03071,7.05823,3355481.7660309,0
+NYT.US,D,20101022,000000,7.06748,7.10406,6.90198,7.05823,1596302.0736117,0
+NYT.US,D,20101025,000000,7.1132,7.23288,6.948,7.12235,2563797.0810548,0
+NYT.US,D,20101026,000000,7.04869,7.2145,6.95715,7.10406,2477432.1741428,0
+NYT.US,D,20101027,000000,7.03995,7.08577,6.97553,7.01241,1705987.0949405,0
+NYT.US,D,20101028,000000,7.06748,7.13169,6.96619,7.08577,1485259.8980833,0
+NYT.US,D,20101029,000000,7.08577,7.10406,6.98478,7.04869,1632531.7526616,0
+NYT.US,D,20101101,000000,7.15008,7.15932,6.97553,7.06748,2557821.17598,0
+NYT.US,D,20101102,000000,7.07663,7.16837,6.97553,6.98478,2430726.5524087,0
+NYT.US,D,20101103,000000,7.01241,7.34311,6.97553,7.32453,3261029.2663754,0
+NYT.US,D,20101104,000000,7.39847,7.94964,7.39847,7.93146,4185385.0802814,0
+NYT.US,D,20101105,000000,7.94964,8.39058,7.94964,8.19795,4282933.1792492,0
+NYT.US,D,20101108,000000,8.17955,8.17955,7.72918,7.79349,2705594.0407817,0
+NYT.US,D,20101109,000000,7.82997,7.92231,7.60036,7.6279,2440349.3692506,0
+NYT.US,D,20101110,000000,7.65542,7.72918,7.49003,7.51776,2572146.245401,0
+NYT.US,D,20101111,000000,7.44421,7.76576,7.35255,7.74727,2166361.1638801,0
+NYT.US,D,20101112,000000,7.67392,7.68306,7.45325,7.50841,1386925.0722183,0
+NYT.US,D,20101115,000000,7.54509,7.54509,7.26946,7.2785,2282132.7551926,0
+NYT.US,D,20101116,000000,7.20524,7.35255,7.06748,7.09501,1773834.7444774,0
+NYT.US,D,20101117,000000,7.09501,7.31538,7.04869,7.1962,1606225.6977967,0
+NYT.US,D,20101118,000000,7.33367,7.37959,7.15008,7.30634,1673037.1213694,0
+NYT.US,D,20101119,000000,7.2785,7.56358,7.25117,7.51776,1667047.1316698,0
+NYT.US,D,20101122,000000,7.47193,8.17955,7.39847,7.81159,14139648.354285,0
+NYT.US,D,20101123,000000,7.71089,8.52865,7.71089,8.17955,9728659.7788472,0
+NYT.US,D,20101124,000000,8.2713,8.45499,8.20699,8.36324,3252003.0339963,0
+NYT.US,D,20101126,000000,8.42766,8.44555,8.17955,8.28035,2149885.17105,0
+NYT.US,D,20101129,000000,8.20699,8.30818,8.04139,8.24387,4057257.2488798,0
+NYT.US,D,20101130,000000,8.13343,8.40927,8.13343,8.26226,3645189.4186732,0
+NYT.US,D,20101201,000000,8.40012,8.62964,8.30818,8.36324,3035042.4682166,0
+NYT.US,D,20101202,000000,8.3542,8.36324,8.19795,8.33552,3003760.5166344,0
+NYT.US,D,20101203,000000,8.28035,8.45499,8.25291,8.41842,2952075.9800491,0
+NYT.US,D,20101206,000000,8.32627,8.7676,8.2713,8.62079,3385273.7655229,0
+NYT.US,D,20101207,000000,8.83281,9.0988,8.72148,8.97018,5566400.64637,0
+NYT.US,D,20101208,000000,9.00686,9.0988,8.72148,8.90467,3786811.3266353,0
+NYT.US,D,20101209,000000,8.97018,8.97018,8.74942,8.95179,2000737.0432453,0
+NYT.US,D,20101210,000000,8.85815,8.85815,8.54693,8.83281,5590303.2606249,0
+NYT.US,D,20101213,000000,8.8502,8.91451,8.57457,8.59276,3357536.109156,0
+NYT.US,D,20101214,000000,8.61145,8.7031,8.46444,8.53769,2804292.0487565,0
+NYT.US,D,20101215,000000,8.52865,8.73997,8.4368,8.73052,4428897.1758145,0
+NYT.US,D,20101216,000000,8.72148,8.81342,8.62964,8.80428,4375545.623285,0
+NYT.US,D,20101217,000000,8.7676,9.08101,8.7676,9.00686,22357047.011706,0
+NYT.US,D,20101220,000000,9.0163,9.0988,8.92366,9.08101,4034354.6429826,0
+NYT.US,D,20101221,000000,9.10844,9.10844,8.79534,9.05308,2612597.287699,0
+NYT.US,D,20101222,000000,9.02574,9.1979,8.93291,9.18886,2200269.8979792,0
+NYT.US,D,20101223,000000,9.18886,9.29015,9.0988,9.15446,1369464.1616998,0
+NYT.US,D,20101227,000000,9.14681,9.17236,8.97952,8.99731,1287755.2293141,0
+NYT.US,D,20101228,000000,9.04364,9.04364,8.80428,8.98887,1596795.0354782,0
+NYT.US,D,20101229,000000,9.03419,9.15446,8.96103,8.97952,640665.31416819,0
+NYT.US,D,20101230,000000,8.97952,9.03419,8.77684,8.94215,1661416.2999014,0
+NYT.US,D,20101231,000000,8.94215,9.06282,8.93291,9.00686,1029528.7250898,0
+NYT.US,D,20110103,000000,9.07156,9.13697,8.97018,9.06282,3122307.7850683,0
+NYT.US,D,20110104,000000,9.0988,9.24373,9.07156,9.21649,2294337.0825433,0
+NYT.US,D,20110105,000000,9.182,9.66855,9.0988,9.61289,4589728.499854,0
+NYT.US,D,20110106,000000,9.59301,9.99755,9.37374,9.47771,4631567.8837351,0
+NYT.US,D,20110107,000000,9.45982,9.61289,9.18886,9.29015,1991152.4560991,0
+NYT.US,D,20110110,000000,9.25257,9.34581,9.04364,9.31777,1513870.801185,0
+NYT.US,D,20110111,000000,9.38249,9.41111,9.02574,9.23537,2033418.4029014,0
+NYT.US,D,20110112,000000,9.2807,9.53536,9.09026,9.52642,2128367.8886019,0
+NYT.US,D,20110113,000000,9.44988,9.59301,9.26211,9.29999,1726179.4166169,0
+NYT.US,D,20110114,000000,9.27195,9.41996,9.22563,9.40127,1205056.3490171,0
+NYT.US,D,20110118,000000,9.34581,9.57314,9.29015,9.55326,1622574.929004,0
+NYT.US,D,20110119,000000,9.57314,9.60295,9.16361,9.26211,2432045.4769125,0
+NYT.US,D,20110120,000000,9.2807,9.99755,9.17236,9.86934,4748364.6345208,0
+NYT.US,D,20110121,000000,9.92402,9.96079,9.50156,9.50952,1862285.1818979,0
+NYT.US,D,20110124,000000,9.57314,9.78187,9.45982,9.77293,1564573.4382159,0
+NYT.US,D,20110125,000000,9.78187,9.78187,9.45982,9.64172,1322985.906051,0
+NYT.US,D,20110126,000000,9.65166,9.79877,9.53536,9.79877,1283927.2295145,0
+NYT.US,D,20110127,000000,9.75404,10.2192,9.7441,9.93296,2166115.6889916,0
+NYT.US,D,20110128,000000,9.92402,9.95184,9.50952,9.67849,2136894.1168022,0
+NYT.US,D,20110131,000000,9.64172,9.67849,9.20675,9.29015,3851567.4010383,0
+NYT.US,D,20110201,000000,9.33687,9.65166,9.29015,9.51846,1526325.6336474,0
+NYT.US,D,20110202,000000,9.50952,9.96974,9.46876,9.86934,2299826.0620195,0
+NYT.US,D,20110203,000000,9.82462,9.92402,9.29015,9.89618,4887831.5948953,0
+NYT.US,D,20110204,000000,9.93296,10.2013,9.67849,9.75404,2459637.2568088,0
+NYT.US,D,20110207,000000,9.77293,10.7719,9.71727,10.0175,4751423.010182,0
+NYT.US,D,20110208,000000,10.0175,10.1268,9.78187,9.93296,1409544.9795757,0
+NYT.US,D,20110209,000000,9.88724,9.91408,9.59301,9.68843,1471665.2170603,0
+NYT.US,D,20110210,000000,9.66061,9.78883,9.59301,9.7441,1010567.802035,0
+NYT.US,D,20110211,000000,9.70733,9.70733,9.46876,9.61289,1437123.6808918,0
+NYT.US,D,20110214,000000,9.64172,9.66855,9.41111,9.47771,1970493.3297166,0
+NYT.US,D,20110215,000000,9.44988,9.52642,9.37374,9.39173,1366148.2386146,0
+NYT.US,D,20110216,000000,9.46876,9.55326,9.36529,9.51846,1060047.0888013,0
+NYT.US,D,20110217,000000,9.49362,9.76398,9.45982,9.73515,1277589.1483745,0
+NYT.US,D,20110218,000000,9.78883,9.85046,9.67849,9.81666,740862.32863482,0
+NYT.US,D,20110222,000000,9.68843,9.70733,9.34581,9.35505,1170198.9148363,0
+NYT.US,D,20110223,000000,9.34581,9.41996,9.07156,9.0988,1632288.2898623,0
+NYT.US,D,20110224,000000,9.07156,9.16361,8.87704,8.97018,2048289.7545541,0
+NYT.US,D,20110225,000000,9.04364,9.2807,9.02574,9.26211,1195050.2291729,0
+NYT.US,D,20110228,000000,9.30853,9.5632,9.22563,9.55326,1358800.0886706,0
+NYT.US,D,20110301,000000,9.55326,9.70733,9.23537,9.29999,1951493.1709212,0
+NYT.US,D,20110302,000000,9.23537,9.78187,9.23537,9.78187,2129901.100611,0
+NYT.US,D,20110303,000000,9.8594,10.092,9.80871,9.9787,2046422.5357293,0
+NYT.US,D,20110304,000000,9.51846,9.66061,9.23537,9.41111,2906791.8993707,0
+NYT.US,D,20110307,000000,9.40127,9.40127,8.95179,8.97952,2601219.9290304,0
+NYT.US,D,20110308,000000,8.97018,9.36529,8.97018,9.25257,1938303.9258823,0
+NYT.US,D,20110309,000000,9.21649,9.34581,9.07156,9.08101,1295884.0698874,0
+NYT.US,D,20110310,000000,8.92366,9.02574,8.6849,8.69454,2006373.9112814,0
+NYT.US,D,20110311,000000,8.62964,8.67556,8.51951,8.60211,2090469.1815186,0
+NYT.US,D,20110314,000000,8.51951,8.64793,8.34486,8.40927,2097251.934383,0
+NYT.US,D,20110315,000000,8.19795,8.40927,8.06912,8.28959,2182824.0781302,0
+NYT.US,D,20110316,000000,8.26226,8.38154,8.01416,8.14249,1482985.2311852,0
+NYT.US,D,20110317,000000,8.30818,8.59276,8.13343,8.17011,2556022.3681897,0
+NYT.US,D,20110318,000000,8.21603,8.46444,8.07827,8.4368,2281712.2285391,0
+NYT.US,D,20110321,000000,8.80428,8.85815,8.62079,8.84076,1222637.9848906,0
+NYT.US,D,20110322,000000,8.90467,8.97018,8.63888,8.64793,1848987.2840393,0
+NYT.US,D,20110323,000000,8.66652,8.71244,8.49207,8.51951,1926347.0855094,0
+NYT.US,D,20110324,000000,8.55638,8.58371,8.3542,8.46444,2537862.2566567,0
+NYT.US,D,20110325,000000,8.51951,8.62964,8.42766,8.52865,806721.02794732,0
+NYT.US,D,20110328,000000,8.53769,8.67556,8.33552,8.47358,1329138.87498,0
+NYT.US,D,20110329,000000,8.47358,8.65707,8.45499,8.63888,1349302.0213622,0
+NYT.US,D,20110330,000000,8.66652,9.10844,8.64793,8.81342,2755097.4726191,0
+NYT.US,D,20110331,000000,8.82297,8.85815,8.59276,8.7031,1249405.8142386,0
+NYT.US,D,20110401,000000,8.7676,8.85815,8.67556,8.73052,905508.57389376,0
+NYT.US,D,20110404,000000,8.75856,8.80428,8.53769,8.74942,1147450.2337667,0
+NYT.US,D,20110405,000000,8.71244,9.02574,8.56543,8.88629,1950019.3155451,0
+NYT.US,D,20110406,000000,8.95179,9.00686,8.7031,8.75856,1562506.0165107,0
+NYT.US,D,20110407,000000,8.74942,8.83281,8.61145,8.67556,917576.07917543,0
+NYT.US,D,20110408,000000,8.77684,8.83281,8.67556,8.71244,952090.452139,0
+NYT.US,D,20110411,000000,8.74942,8.80428,8.55638,8.72148,781780.17563905,0
+NYT.US,D,20110412,000000,8.62079,8.6849,8.47358,8.51951,1453877.3420385,0
+NYT.US,D,20110413,000000,8.60211,8.81342,8.3542,8.41842,2565248.8034493,0
+NYT.US,D,20110414,000000,8.33552,8.38154,8.04139,8.08741,2189413.6704265,0
+NYT.US,D,20110415,000000,8.09646,8.23453,8.09646,8.14249,1251128.1626373,0
+NYT.US,D,20110418,000000,8.00462,8.26226,7.91317,8.22508,2506997.813594,0
+NYT.US,D,20110419,000000,8.24387,8.34486,8.17011,8.2713,1139987.3947356,0
+NYT.US,D,20110420,000000,8.4368,8.52865,8.24387,8.38154,1573799.8734754,0
+NYT.US,D,20110421,000000,8.38154,8.60211,7.84856,8.19795,4514505.5371683,0
+NYT.US,D,20110425,000000,8.13343,8.17955,7.93146,7.94964,2382136.6090911,0
+NYT.US,D,20110426,000000,8.00462,8.03225,7.80283,7.88514,1683958.7418227,0
+NYT.US,D,20110427,000000,7.93146,7.94964,7.78425,7.91317,1168523.850535,0
+NYT.US,D,20110428,000000,7.91317,7.9584,7.6925,7.71964,2317825.2064125,0
+NYT.US,D,20110429,000000,7.75661,7.75661,7.1962,7.47193,4474663.1518686,0
+NYT.US,D,20110502,000000,7.50841,7.61874,7.38913,7.39847,2213799.1861016,0
+NYT.US,D,20110503,000000,7.38913,7.45325,7.2785,7.35255,2040032.1402688,0
+NYT.US,D,20110504,000000,7.35255,7.44421,7.31538,7.36141,1542146.6914265,0
+NYT.US,D,20110505,000000,7.32453,7.73843,7.32453,7.56358,3289170.346637,0
+NYT.US,D,20110506,000000,7.70125,7.77491,7.35255,7.36141,2235479.447779,0
+NYT.US,D,20110509,000000,7.35255,7.37035,7.12235,7.16837,2328101.952261,0
+NYT.US,D,20110510,000000,7.1962,7.29739,7.09501,7.2785,2583616.1601752,0
+NYT.US,D,20110511,000000,7.2785,7.36141,7.15008,7.17752,1974717.7110986,0
+NYT.US,D,20110512,000000,7.13169,7.16837,7.03071,7.05823,1749723.8789851,0
+NYT.US,D,20110513,000000,7.04869,7.08577,6.87424,6.88359,1829187.3197669,0
+NYT.US,D,20110516,000000,6.85596,6.89264,6.68131,6.70885,2970132.4689858,0
+NYT.US,D,20110517,000000,6.68131,6.74563,6.60746,6.60746,2438406.697079,0
+NYT.US,D,20110518,000000,6.60746,7.23288,6.60746,7.22354,6417074.7579564,0
+NYT.US,D,20110519,000000,7.16837,7.33367,7.15008,7.24192,3279979.1229393,0
+NYT.US,D,20110520,000000,7.24192,7.26042,7.03071,7.06748,3424879.7303356,0
+NYT.US,D,20110523,000000,6.948,7.05823,6.79174,6.99353,1383321.4203701,0
+NYT.US,D,20110524,000000,6.98478,7.03071,6.90198,6.97553,1653460.4990038,0
+NYT.US,D,20110525,000000,6.948,7.05823,6.89264,7.05823,1593480.1184375,0
+NYT.US,D,20110526,000000,7.03071,7.2145,6.93866,6.97553,5115134.2994241,0
+NYT.US,D,20110527,000000,6.98478,7.22354,6.92047,7.16837,1829365.3896655,0
+NYT.US,D,20110531,000000,7.2785,7.38913,7.09501,7.37035,3135922.5869838,0
+NYT.US,D,20110601,000000,7.34311,7.42551,7.02155,7.08577,2587396.8758775,0
+NYT.US,D,20110602,000000,7.06748,7.26042,6.89264,6.95715,3566588.1581355,0
+NYT.US,D,20110603,000000,6.96619,7.78425,6.80079,7.40753,8262526.8011821,0
+NYT.US,D,20110606,000000,7.39847,7.60036,7.37035,7.38913,3384969.9400461,0
+NYT.US,D,20110607,000000,7.43476,7.68306,7.39847,7.46289,3468818.7293499,0
+NYT.US,D,20110608,000000,7.45325,7.50841,7.1962,7.30634,3474336.8841202,0
+NYT.US,D,20110609,000000,7.35255,7.55434,7.30634,7.50841,2015031.9313276,0
+NYT.US,D,20110610,000000,7.47193,7.49003,7.15932,7.2145,4160117.2634698,0
+NYT.US,D,20110613,000000,7.25117,7.30634,7.12235,7.15008,1525447.3566895,0
+NYT.US,D,20110614,000000,7.2785,7.41657,7.18696,7.25117,1486329.3235201,0
+NYT.US,D,20110615,000000,7.25117,7.25117,7.06748,7.14094,1793112.5715893,0
+NYT.US,D,20110616,000000,7.12235,7.29739,7.08577,7.14094,1357722.6148768,0
+NYT.US,D,20110617,000000,7.23288,7.53605,7.1962,7.51776,2874393.2382543,0
+NYT.US,D,20110620,000000,7.47193,7.54509,7.30634,7.48058,2173769.6765016,0
+NYT.US,D,20110621,000000,7.50841,7.82997,7.46289,7.68306,2516152.8196852,0
+NYT.US,D,20110622,000000,7.66457,7.71089,7.55434,7.59122,1282443.3136921,0
+NYT.US,D,20110623,000000,7.47193,7.48058,7.31538,7.42551,1964021.4446413,0
+NYT.US,D,20110624,000000,7.45325,7.5272,7.2145,7.33367,14366977.215974,0
+NYT.US,D,20110627,000000,7.34311,7.6925,7.29739,7.61874,3966034.1524717,0
+NYT.US,D,20110628,000000,7.67392,7.82073,7.6279,7.76576,1514239.0135179,0
+NYT.US,D,20110629,000000,7.82073,7.87579,7.66457,7.87579,1646077.137498,0
+NYT.US,D,20110630,000000,7.87579,8.03225,7.81159,8.01416,2243512.7141128,0
+NYT.US,D,20110701,000000,8.04139,8.15193,7.92231,8.00462,2578662.3964397,0
+NYT.US,D,20110705,000000,8.14249,8.26226,8.00462,8.11535,3570351.771079,0
+NYT.US,D,20110706,000000,8.14249,8.28035,8.0232,8.17955,3799469.3801121,0
+NYT.US,D,20110707,000000,8.25291,8.50101,8.24387,8.46444,2907303.976085,0
+NYT.US,D,20110708,000000,8.40012,8.49207,8.15193,8.25291,1961983.1982303,0
+NYT.US,D,20110711,000000,8.12459,8.14249,7.90362,7.98652,1757335.6126208,0
+NYT.US,D,20110712,000000,7.9403,8.24387,7.9403,8.06912,1510157.4904727,0
+NYT.US,D,20110713,000000,8.12459,8.33552,8.09646,8.17011,1675024.0595046,0
+NYT.US,D,20110714,000000,8.19795,8.24387,7.66457,7.72918,3235131.6656283,0
+NYT.US,D,20110715,000000,7.82073,7.99547,7.75661,7.96804,2100188.5786445,0
+NYT.US,D,20110718,000000,8.01416,8.03225,7.56358,7.73843,2994684.9880687,0
+NYT.US,D,20110719,000000,7.79349,7.94964,7.75661,7.87579,1845497.3152338,0
+NYT.US,D,20110720,000000,7.90362,8.28959,7.83951,8.24387,3437970.3830013,0
+NYT.US,D,20110721,000000,8.73997,8.94215,8.36324,8.40012,5834817.376605,0
+NYT.US,D,20110722,000000,8.36324,8.36324,8.17011,8.31732,2128766.2822736,0
+NYT.US,D,20110725,000000,8.29894,8.32627,8.20699,8.2713,1359664.2810038,0
+NYT.US,D,20110726,000000,8.33552,8.36324,8.20699,8.28035,1880553.9462505,0
+NYT.US,D,20110727,000000,8.19795,8.24387,7.9403,7.9584,2068367.3871432,0
+NYT.US,D,20110728,000000,7.94964,8.18871,7.91317,7.9584,1162317.5612409,0
+NYT.US,D,20110729,000000,7.83951,8.06912,7.78425,7.88514,955017.03595428,0
+NYT.US,D,20110801,000000,8.01416,8.06912,7.58216,7.87579,2736149.6281443,0
+NYT.US,D,20110802,000000,7.79349,7.83951,7.34311,7.34311,2965820.5617213,0
+NYT.US,D,20110803,000000,7.34311,7.6098,7.05823,7.53605,4242141.0878232,0
+NYT.US,D,20110804,000000,7.39847,7.48058,6.91102,6.96619,3848799.7722739,0
+NYT.US,D,20110805,000000,7.10406,7.25117,6.69056,6.95715,3227182.9070431,0
+NYT.US,D,20110808,000000,6.70885,6.93866,6.33213,6.38729,4017404.8031338,0
+NYT.US,D,20110809,000000,6.55259,7.03995,6.33213,7.03995,4782493.6923929,0
+NYT.US,D,20110810,000000,6.81908,6.81908,6.37795,6.37795,3106724.1538209,0
+NYT.US,D,20110811,000000,6.41492,6.98478,6.37795,6.83756,3208892.0097087,0
+NYT.US,D,20110812,000000,6.92951,7.07663,6.68131,6.76382,1778902.1912555,0
+NYT.US,D,20110815,000000,6.83756,7.05823,6.74563,7.04869,1649951.4153504,0
+NYT.US,D,20110816,000000,6.91102,6.96619,6.72743,6.87424,2223676.5322337,0
+NYT.US,D,20110817,000000,6.948,6.98478,6.63539,6.69056,2710849.6179048,0
+NYT.US,D,20110818,000000,6.46074,6.55259,6.23083,6.32268,3439312.4465316,0
+NYT.US,D,20110819,000000,6.21265,6.42417,6.0563,6.09336,2880117.6321728,0
+NYT.US,D,20110822,000000,6.31363,6.34107,5.94616,6.01971,1547021.9836812,0
+NYT.US,D,20110823,000000,6.13909,6.47894,6.038,6.43332,2322968.1065376,0
+NYT.US,D,20110824,000000,6.43332,6.80079,6.41492,6.73648,3448072.077085,0
+NYT.US,D,20110825,000000,6.7826,6.81024,6.43332,6.47,1697143.9626833,0
+NYT.US,D,20110826,000000,6.369,6.77316,6.27685,6.71829,1919147.8301701,0
+NYT.US,D,20110829,000000,6.81908,7.5272,6.75487,7.51776,2666833.1534543,0
+NYT.US,D,20110830,000000,7.41657,7.68306,7.25117,7.6098,3377684.1648688,0
+NYT.US,D,20110831,000000,7.63714,7.77491,7.43476,7.51776,2277878.1924717,0
+NYT.US,D,20110901,000000,7.54509,7.6925,7.26042,7.29739,1962089.8389606,0
+NYT.US,D,20110902,000000,7.16837,7.16837,6.85596,6.91102,1668590.4041251,0
+NYT.US,D,20110906,000000,6.65369,6.81908,6.61691,6.74563,1631163.5319711,0
+NYT.US,D,20110907,000000,6.91102,7.07663,6.90198,7.06748,1900427.3517806,0
+NYT.US,D,20110908,000000,6.99353,7.07663,6.75487,6.82802,1248539.6098161,0
+NYT.US,D,20110909,000000,6.68131,6.7826,6.47894,6.59851,1996962.3638108,0
+NYT.US,D,20110912,000000,6.42417,6.57138,6.25887,6.47894,2542400.5239618,0
+NYT.US,D,20110913,000000,6.48828,6.71829,6.4516,6.68131,1482466.1121586,0
+NYT.US,D,20110914,000000,6.76382,6.82802,6.52526,6.67207,1734820.3339044,0
+NYT.US,D,20110915,000000,6.76382,6.81908,6.61691,6.79174,1258207.6986662,0
+NYT.US,D,20110916,000000,6.91102,6.91102,6.58033,6.66323,2176850.1851446,0
+NYT.US,D,20110919,000000,6.4516,6.5342,6.29545,6.38729,2113547.8452252,0
+NYT.US,D,20110920,000000,6.42417,6.47,6.10232,6.10232,2756981.7942025,0
+NYT.US,D,20110921,000000,6.11136,6.15778,5.67976,5.67976,3973850.1131664,0
+NYT.US,D,20110922,000000,5.44051,5.55979,5.18337,5.2937,3905482.3385581,0
+NYT.US,D,20110923,000000,5.21995,5.41308,5.16488,5.32104,2318814.1482793,0
+NYT.US,D,20110926,000000,5.39459,5.44051,5.10991,5.43167,2053623.8031579,0
+NYT.US,D,20110927,000000,5.53265,5.85451,5.53265,5.58782,2610675.7424646,0
+NYT.US,D,20110928,000000,5.58782,5.66108,5.15573,5.19291,1918849.0349163,0
+NYT.US,D,20110929,000000,5.33018,5.65194,5.30294,5.65194,3163744.7510993,0
+NYT.US,D,20110930,000000,5.52361,5.52361,5.30294,5.33942,3082916.1077608,0
+NYT.US,D,20111003,000000,5.2937,5.45005,5.10991,5.2108,3566560.9949305,0
+NYT.US,D,20111004,000000,5.11905,5.57858,5.05455,5.54171,5619911.1539504,0
+NYT.US,D,20111005,000000,5.58782,5.61516,5.42242,5.50503,2631403.2798816,0
+NYT.US,D,20111006,000000,5.6244,6.24028,5.55075,6.2033,5263705.9636584,0
+NYT.US,D,20111007,000000,6.25887,6.31363,5.90938,5.91853,3044175.3413259,0
+NYT.US,D,20111010,000000,6.0563,6.27685,5.9554,6.11136,2001122.3583369,0
+NYT.US,D,20111011,000000,6.04724,6.25887,6.01971,6.21265,1661970.63049,0
+NYT.US,D,20111012,000000,6.27685,6.43332,6.24953,6.29545,1718503.296125,0
+NYT.US,D,20111013,000000,6.22189,6.30489,6.038,6.25887,1385498.5009395,0
+NYT.US,D,20111014,000000,6.369,6.58033,6.21265,6.38729,1750816.4434483,0
+NYT.US,D,20111017,000000,6.29545,6.40558,5.96455,6.11136,2202418.809299,0
+NYT.US,D,20111018,000000,6.13004,6.40558,5.96455,6.32268,1813137.8898578,0
+NYT.US,D,20111019,000000,6.31363,6.38729,5.97359,5.99208,2069210.4525393,0
+NYT.US,D,20111020,000000,6.11136,6.61691,6.02876,6.54295,3139564.4685278,0
+NYT.US,D,20111021,000000,6.68131,6.79174,6.51572,6.62635,1623339.5229193,0
+NYT.US,D,20111024,000000,6.69056,6.96619,6.61691,6.82802,2017992.7206602,0
+NYT.US,D,20111025,000000,6.73648,6.80079,6.48828,6.60746,2148388.1766474,0
+NYT.US,D,20111026,000000,6.34107,6.79174,6.29545,6.73648,2480562.985017,0
+NYT.US,D,20111027,000000,7.01241,7.34311,6.98478,7.25117,3190910.9741189,0
+NYT.US,D,20111028,000000,7.18696,7.26042,7.01241,7.1962,1861435.0741894,0
+NYT.US,D,20111031,000000,7.16837,7.16837,6.90198,7.00297,1396681.6929954,0
+NYT.US,D,20111101,000000,6.68131,6.88359,6.54295,6.58033,2058954.8336279,0
+NYT.US,D,20111102,000000,6.72743,6.95715,6.69056,6.91102,1459626.8870727,0
+NYT.US,D,20111103,000000,7.02155,7.09501,6.74563,6.98478,1236894.6432771,0
+NYT.US,D,20111104,000000,6.91102,6.91102,6.69056,6.85596,1010518.5058483,0
+NYT.US,D,20111107,000000,6.84702,6.91102,6.61691,6.75487,873360.41788914,0
+NYT.US,D,20111108,000000,6.83756,6.87424,6.61691,6.7826,1671021.0079401,0
+NYT.US,D,20111109,000000,6.57138,6.61691,6.33213,6.34107,1370067.7884751,0
+NYT.US,D,20111110,000000,6.49782,6.49782,6.32268,6.42417,1050780.4117568,0
+NYT.US,D,20111111,000000,6.54295,6.68131,6.47894,6.59851,1137352.5638616,0
+NYT.US,D,20111114,000000,6.5342,6.60746,6.43332,6.49782,701470.65132732,0
+NYT.US,D,20111115,000000,6.46074,6.64483,6.369,6.55259,695920.30312898,0
+NYT.US,D,20111116,000000,6.43332,6.69056,6.39644,6.49782,1540578.2678555,0
+NYT.US,D,20111117,000000,6.50697,6.60746,6.40558,6.58937,1648940.3405019,0
+NYT.US,D,20111118,000000,6.62635,6.69056,6.54295,6.60746,1217864.3031431,0
+NYT.US,D,20111121,000000,6.43332,6.49782,6.35061,6.38729,991500.23824976,0
+NYT.US,D,20111122,000000,6.35996,6.43332,6.21265,6.37795,1276149.4985156,0
+NYT.US,D,20111123,000000,6.30489,6.35061,6.10232,6.13909,934114.44677237,0
+NYT.US,D,20111125,000000,6.09336,6.2033,5.98284,5.98284,368497.04352508,0
+NYT.US,D,20111128,000000,6.11136,6.31363,6.0563,6.15778,1146574.9749427,0
+NYT.US,D,20111129,000000,6.18501,6.21265,6.0563,6.06554,1563058.33501,0
+NYT.US,D,20111130,000000,6.369,6.71829,6.30489,6.69056,1739000.449323,0
+NYT.US,D,20111201,000000,6.65369,6.92951,6.58937,6.83756,1122258.8763468,0
+NYT.US,D,20111202,000000,6.98478,7.15008,6.95715,7.10406,1882021.765359,0
+NYT.US,D,20111205,000000,7.18696,7.48058,7.18696,7.26042,2006107.3094556,0
+NYT.US,D,20111206,000000,7.23288,7.29739,7.12235,7.15008,1337493.0695493,0
+NYT.US,D,20111207,000000,7.1132,7.40753,6.99353,7.32453,3556883.8516788,0
+NYT.US,D,20111208,000000,7.14094,7.2145,6.76382,6.79174,1605444.0011227,0
+NYT.US,D,20111209,000000,6.82802,7.18696,6.77316,7.15008,1502297.2638144,0
+NYT.US,D,20111212,000000,7.01241,7.17752,6.95715,7.16837,951407.34783836,0
+NYT.US,D,20111213,000000,7.26946,7.37035,6.89264,6.90198,1284287.3934904,0
+NYT.US,D,20111214,000000,6.85596,6.93866,6.7826,6.80079,841675.04241219,0
+NYT.US,D,20111215,000000,6.92951,7.02155,6.83756,6.92047,846371.25872356,0
+NYT.US,D,20111216,000000,7.02155,7.1132,6.70885,6.76382,2135035.952379,0
+NYT.US,D,20111219,000000,6.81024,6.90198,6.50697,6.60746,1513290.3134361,0
+NYT.US,D,20111220,000000,6.77316,7.07663,6.77316,7.04869,1192328.8784612,0
+NYT.US,D,20111221,000000,7.00297,7.16837,6.80079,7.15932,1417113.4532926,0
+NYT.US,D,20111222,000000,7.16837,7.24192,7.06748,7.17752,2400203.158474,0
+NYT.US,D,20111223,000000,7.1962,7.1962,7.1132,7.15932,569629.50921338,0
+NYT.US,D,20111227,000000,7.09501,7.16837,7.07663,7.13169,559039.88348643,0
+NYT.US,D,20111228,000000,7.13169,7.16837,7.00297,7.04869,726548.32570464,0
+NYT.US,D,20111229,000000,7.04869,7.18696,7.04869,7.15932,620410.61772503,0
+NYT.US,D,20111230,000000,7.12235,7.16837,7.05823,7.10406,537880.75292503,0
+NYT.US,D,20120103,000000,7.33367,7.36141,7.12235,7.14094,2337915.9175817,0
+NYT.US,D,20120104,000000,7.12235,7.16837,7.00297,7.07663,1507502.5387062,0
+NYT.US,D,20120105,000000,7.05823,7.20524,6.92951,7.12235,1138958.2110838,0
+NYT.US,D,20120106,000000,7.15008,7.17752,7.09501,7.15008,1498596.0256376,0
+NYT.US,D,20120109,000000,7.16837,7.1962,7.02155,7.09501,1052563.122833,0
+NYT.US,D,20120110,000000,7.22354,7.24192,7.09501,7.14094,2228377.7787682,0
+NYT.US,D,20120111,000000,7.13169,7.2145,7.08577,7.15008,2382555.1236553,0
+NYT.US,D,20120112,000000,7.1962,7.35255,7.05823,7.33367,3492062.3843751,0
+NYT.US,D,20120113,000000,7.22354,7.47193,7.15008,7.42551,1684365.1838515,0
+NYT.US,D,20120117,000000,7.48058,7.54509,7.26042,7.30634,1611943.0494028,0
+NYT.US,D,20120118,000000,7.32453,7.45325,7.22354,7.39847,1035773.2440797,0
+NYT.US,D,20120119,000000,7.35255,7.40753,7.15932,7.26946,1162946.3391317,0
+NYT.US,D,20120120,000000,7.25117,7.31538,6.96619,7.07663,1462733.5528759,0
+NYT.US,D,20120123,000000,7.05823,7.24192,7.04869,7.12235,855073.54473325,0
+NYT.US,D,20120124,000000,7.04869,7.31538,7.01241,7.30634,904575.97052602,0
+NYT.US,D,20120125,000000,7.26946,7.35255,7.1132,7.32453,642855.47331768,0
+NYT.US,D,20120126,000000,7.39847,7.70125,7.31538,7.34311,1256629.214649,0
+NYT.US,D,20120127,000000,7.30634,7.37035,7.1962,7.26042,725228.39515611,0
+NYT.US,D,20120130,000000,7.14094,7.2785,6.95715,6.97553,1572443.7253203,0
+NYT.US,D,20120131,000000,6.98478,7.00297,6.71829,6.84702,1519216.9223244,0
+NYT.US,D,20120201,000000,6.85596,7.04869,6.83756,7.04869,1350865.4147101,0
+NYT.US,D,20120202,000000,7.16837,7.16837,6.88359,6.97553,1838630.0546209,0
+NYT.US,D,20120203,000000,7.04869,7.24192,6.99353,7.1132,1219492.083347,0
+NYT.US,D,20120206,000000,7.03071,7.1132,6.88359,6.92951,1192444.5735931,0
+NYT.US,D,20120207,000000,6.89264,6.948,6.81024,6.88359,788714.84124193,0
+NYT.US,D,20120208,000000,6.93866,7.01241,6.75487,6.77316,991279.9144768,0
+NYT.US,D,20120209,000000,6.82802,6.91102,6.76382,6.87424,1315998.9261277,0
+NYT.US,D,20120210,000000,6.76382,6.80079,6.62635,6.67207,1158910.0880947,0
+NYT.US,D,20120213,000000,6.77316,6.87424,6.72743,6.80079,702401.24260581,0
+NYT.US,D,20120214,000000,6.7826,6.79174,6.64483,6.69961,607403.46676324,0
+NYT.US,D,20120215,000000,6.73648,6.73648,6.40558,6.47,1714865.4387596,0
+NYT.US,D,20120216,000000,6.48828,6.77316,6.48828,6.57138,1948608.8409802,0
+NYT.US,D,20120217,000000,6.61691,6.75487,6.61691,6.69961,1143644.3669489,0
+NYT.US,D,20120221,000000,6.70885,6.70885,6.39644,6.4516,1062583.3273019,0
+NYT.US,D,20120222,000000,6.4516,6.61691,6.4516,6.49782,829868.1026885,0
+NYT.US,D,20120223,000000,6.52526,6.72743,6.46074,6.71829,1203285.7104764,0
+NYT.US,D,20120224,000000,6.69961,6.71829,6.5342,6.55259,940725.16600586,0
+NYT.US,D,20120227,000000,6.44256,6.57138,6.41492,6.43332,829577.35579176,0
+NYT.US,D,20120228,000000,6.43332,6.46074,6.25887,6.26751,1235394.6307406,0
+NYT.US,D,20120229,000000,6.31363,6.43332,6.01971,6.0563,2052702.2662811,0
+NYT.US,D,20120301,000000,6.11136,6.21265,6.09336,6.16672,1693720.392823,0
+NYT.US,D,20120302,000000,6.16672,6.2033,5.98284,6.01971,1329762.6226477,0
+NYT.US,D,20120305,000000,5.99208,6.22189,5.97359,6.18501,1673652.8206802,0
+NYT.US,D,20120306,000000,6.09336,6.13004,6.01067,6.01971,2082460.0602557,0
+NYT.US,D,20120307,000000,6.0563,6.07478,5.97359,5.99208,804936.30478186,0
+NYT.US,D,20120308,000000,6.06554,6.09336,5.93691,6.07478,1235419.7818563,0
+NYT.US,D,20120309,000000,6.10232,6.14844,5.98284,6.1206,1227627.9662326,0
+NYT.US,D,20120312,000000,6.1206,6.15778,5.9554,5.97359,948446.5585058,0
+NYT.US,D,20120313,000000,6.038,6.08422,5.9554,6.0563,1342769.7736095,0
+NYT.US,D,20120314,000000,6.01971,6.08422,5.86326,6.04724,1656338.792677,0
+NYT.US,D,20120315,000000,6.04724,6.24028,5.94616,6.24028,2156665.9118252,0
+NYT.US,D,20120316,000000,6.24953,6.30489,6.19456,6.24953,2559469.0770763,0
+NYT.US,D,20120319,000000,6.22189,6.40558,6.16672,6.31363,1663632.6162112,0
+NYT.US,D,20120320,000000,6.27685,6.369,6.24953,6.35996,1079399.3632155,0
+NYT.US,D,20120321,000000,6.35061,6.369,6.22189,6.26751,1519369.8411074,0
+NYT.US,D,20120322,000000,6.18501,6.24028,6.06554,6.10232,1177241.2272141,0
+NYT.US,D,20120323,000000,6.09336,6.30489,6.01971,6.30489,1122973.1680308,0
+NYT.US,D,20120326,000000,6.35061,6.47,6.31363,6.47,1312625.6584986,0
+NYT.US,D,20120327,000000,6.46074,6.46074,6.33213,6.33213,850905.50185022,0
+NYT.US,D,20120328,000000,6.32268,6.35061,6.1206,6.22189,1273392.936242,0
+NYT.US,D,20120329,000000,6.17567,6.22189,6.11136,6.2033,1040739.0803507,0
+NYT.US,D,20120330,000000,6.27685,6.30489,6.14844,6.24028,774707.6819225,0
+NYT.US,D,20120402,000000,6.2033,6.27685,6.16672,6.22189,2110596.1102942,0
+NYT.US,D,20120403,000000,6.23083,6.24028,6.07478,6.13004,1754070.9978115,0
+NYT.US,D,20120404,000000,6.07478,6.13004,5.97359,6.08422,975059.45698148,0
+NYT.US,D,20120405,000000,6.09336,6.14844,6.0563,6.06554,518695.48191867,0
+NYT.US,D,20120409,000000,5.91853,5.94616,5.85451,5.88175,969005.08042584,0
+NYT.US,D,20120410,000000,5.84507,5.9554,5.74408,5.77142,1427994.831961,0
+NYT.US,D,20120411,000000,5.84507,5.86326,5.76227,5.80849,803565.06595745,0
+NYT.US,D,20120412,000000,5.81753,5.90043,5.79,5.90043,799399.03516367,0
+NYT.US,D,20120413,000000,5.84507,5.86326,5.71624,5.79,1364050.6355706,0
+NYT.US,D,20120416,000000,5.82658,5.83563,5.66108,5.69806,1353077.7068414,0
+NYT.US,D,20120417,000000,5.76227,5.93691,5.76227,5.82658,1938714.3920894,0
+NYT.US,D,20120418,000000,5.77142,5.79,5.61516,5.61516,1860413.9388946,0
+NYT.US,D,20120419,000000,5.90938,6.11136,5.79905,5.86326,3302578.9094043,0
+NYT.US,D,20120420,000000,5.9554,5.96455,5.80849,5.82658,1040069.0546301,0
+NYT.US,D,20120423,000000,5.7072,5.90938,5.7072,5.88175,1618186.5623481,0
+NYT.US,D,20120424,000000,5.88175,5.92787,5.79905,5.80849,1098780.8129239,0
+NYT.US,D,20120425,000000,5.90043,5.94616,5.82658,5.94616,1443811.8655615,0
+NYT.US,D,20120426,000000,5.91853,5.93691,5.81753,5.82658,995326.22596015,0
+NYT.US,D,20120427,000000,5.82658,5.87281,5.74408,5.82658,1451294.8254852,0
+NYT.US,D,20120430,000000,5.83563,5.84507,5.69806,5.79905,1293773.3882633,0
+NYT.US,D,20120501,000000,5.79905,5.85451,5.74408,5.75352,827249.36852859,0
+NYT.US,D,20120502,000000,5.69806,5.74408,5.65194,5.67976,596369.16931187,0
+NYT.US,D,20120503,000000,5.69806,5.69806,5.53265,5.56933,851846.15357497,0
+NYT.US,D,20120504,000000,5.51417,5.52361,5.40374,5.49578,1723883.6227817,0
+NYT.US,D,20120507,000000,5.45005,5.55075,5.43167,5.52361,943220.15667686,0
+NYT.US,D,20120508,000000,5.46805,5.65194,5.45005,5.64289,1102721.4897215,0
+NYT.US,D,20120509,000000,5.63374,5.84507,5.6244,5.82658,1428413.3465251,0
+NYT.US,D,20120510,000000,5.89079,6.01971,5.87281,5.98284,1879884.9265746,0
+NYT.US,D,20120511,000000,5.92787,6.0563,5.89079,5.90938,1164411.1401064,0
+NYT.US,D,20120514,000000,5.83563,5.97359,5.83563,5.90043,920676.70871091,0
+NYT.US,D,20120515,000000,5.89079,5.97359,5.83563,5.87281,1081494.9541703,0
+NYT.US,D,20120516,000000,5.89079,5.94616,5.82658,5.84507,698357.94925633,0
+NYT.US,D,20120517,000000,5.86326,5.93691,5.79,5.80849,1294708.0037203,0
+NYT.US,D,20120518,000000,5.80849,5.83563,5.65194,5.68872,852409.5385652,0
+NYT.US,D,20120521,000000,5.69806,5.78066,5.63374,5.75352,721400.39535647,0
+NYT.US,D,20120522,000000,5.75352,5.83563,5.60601,5.66108,975698.29531861,0
+NYT.US,D,20120523,000000,5.61516,5.82658,5.57858,5.79905,994777.93163931,0
+NYT.US,D,20120524,000000,5.80849,6.04724,5.76227,6.01067,1739678.5234005,0
+NYT.US,D,20120525,000000,6.02876,6.09336,5.9554,6.01971,842818.91515127,0
+NYT.US,D,20120529,000000,6.07478,6.35996,6.038,6.30489,2285562.3613206,0
+NYT.US,D,20120530,000000,6.22189,6.25887,6.09336,6.14844,2302432.7236439,0
+NYT.US,D,20120531,000000,6.14844,6.19456,6.01971,6.11136,1441525.1261279,0
+NYT.US,D,20120601,000000,5.96455,5.97359,5.80849,5.84507,1632669.5807753,0
+NYT.US,D,20120604,000000,5.87281,5.92787,5.73464,5.79905,729170.07799843,0
+NYT.US,D,20120605,000000,5.74408,5.98284,5.74408,5.97359,876032.4724142,0
+NYT.US,D,20120606,000000,6.038,6.17567,6.00122,6.16672,533201.6393723,0
+NYT.US,D,20120607,000000,6.28611,6.30489,5.9554,6.07478,1356096.8467622,0
+NYT.US,D,20120608,000000,6.07478,6.2033,6.00122,6.17567,513751.77862946,0
+NYT.US,D,20120611,000000,6.23083,6.24028,5.91853,5.91853,1194788.6575703,0
+NYT.US,D,20120612,000000,5.96455,6.01971,5.81753,6.01971,1446184.1187882,0
+NYT.US,D,20120613,000000,6.01971,6.02876,5.84507,5.88175,954028.09408752,0
+NYT.US,D,20120614,000000,5.90938,6.01971,5.85451,6.01971,948553.19923609,0
+NYT.US,D,20120615,000000,6.0563,6.14844,5.89079,6.13004,1577444.7731532,0
+NYT.US,D,20120618,000000,6.09336,6.27685,6.07478,6.26751,1121350.41805,0
+NYT.US,D,20120619,000000,6.32268,6.4516,6.18501,6.40558,1188694.0392297,0
+NYT.US,D,20120620,000000,6.43332,6.44256,6.31363,6.38729,649272.02593848,0
+NYT.US,D,20120621,000000,6.42417,6.43332,6.18501,6.28611,695676.84032964,0
+NYT.US,D,20120622,000000,6.34107,6.41492,6.22189,6.33213,886432.96175158,0
+NYT.US,D,20120625,000000,6.22189,6.24028,6.1206,6.1206,485646.91597431,0
+NYT.US,D,20120626,000000,6.16672,6.37795,6.08422,6.30489,1043133.4665592,0
+NYT.US,D,20120627,000000,6.33213,6.81024,6.32268,6.81024,3358362.0717934,0
+NYT.US,D,20120628,000000,6.75487,7.03995,6.65369,7.03995,2553165.2014536,0
+NYT.US,D,20120629,000000,7.1962,7.30634,7.03995,7.16837,2282705.1945845,0
+NYT.US,D,20120702,000000,7.24192,7.31538,7.10406,7.31538,1244965.133262,0
+NYT.US,D,20120703,000000,7.32453,7.35255,7.1132,7.33367,1225562.5566166,0
+NYT.US,D,20120705,000000,7.26946,7.33367,7.1132,7.15932,1302667.8287964,0
+NYT.US,D,20120706,000000,7.05823,7.20524,7.01241,7.05823,1418528.9580806,0
+NYT.US,D,20120709,000000,7.05823,7.1962,6.98478,7.07663,798386.95427051,0
+NYT.US,D,20120710,000000,7.15008,7.26042,6.84702,6.92047,925019.80335876,0
+NYT.US,D,20120711,000000,6.95715,7.03995,6.75487,6.85596,1097552.4324362,0
+NYT.US,D,20120712,000000,6.79174,6.87424,6.73648,6.81024,1075053.2504337,0
+NYT.US,D,20120713,000000,6.85596,6.97553,6.82802,6.8655,670414.05374124,0
+NYT.US,D,20120716,000000,6.81024,6.98478,6.76382,6.85596,758513.38158745,0
+NYT.US,D,20120717,000000,6.92047,6.96619,6.81024,6.85596,937085.29655117,0
+NYT.US,D,20120718,000000,6.85596,7.07663,6.81908,6.95715,1020536.698228,0
+NYT.US,D,20120719,000000,6.98478,7.05823,6.85596,6.87424,873189.39030282,0
+NYT.US,D,20120720,000000,6.81908,6.88359,6.75487,6.81024,692645.62787331,0
+NYT.US,D,20120723,000000,6.66323,6.69961,6.47894,6.56223,790719.88818035,0
+NYT.US,D,20120724,000000,6.60746,6.60746,6.369,6.47894,865064.5739081,0
+NYT.US,D,20120725,000000,6.5342,6.56223,6.43332,6.47894,1319199.154081,0
+NYT.US,D,20120726,000000,6.58937,7.32453,6.58937,7.16837,2512476.7326239,0
+NYT.US,D,20120727,000000,7.1962,7.35255,7.03071,7.26946,1836815.1501167,0
+NYT.US,D,20120730,000000,7.26946,7.32453,7.08577,7.17752,1308064.2521671,0
+NYT.US,D,20120731,000000,7.14094,7.23288,7.08577,7.12235,1272197.755227,0
+NYT.US,D,20120801,000000,7.17752,7.2145,7.00297,7.01241,1098417.630814,0
+NYT.US,D,20120802,000000,6.98478,7.20524,6.92951,6.99353,1080078.4433377,0
+NYT.US,D,20120803,000000,7.18696,7.28804,7.1132,7.15008,1125271.9799998,0
+NYT.US,D,20120806,000000,7.15932,7.39847,7.12235,7.31538,1187653.789087,0
+NYT.US,D,20120807,000000,7.36141,7.47193,7.30634,7.42551,1036741.0590093,0
+NYT.US,D,20120808,000000,7.36141,8.14249,7.26042,7.87579,3447683.7438595,0
+NYT.US,D,20120809,000000,7.88514,8.11535,7.68306,8.11535,1637453.322969,0
+NYT.US,D,20120810,000000,8.09646,8.3724,7.98652,8.17955,2087218.6513339,0
+NYT.US,D,20120813,000000,8.18871,8.38154,8.12459,8.32627,1151883.8724309,0
+NYT.US,D,20120814,000000,8.41842,8.51036,8.25291,8.3542,1214800.8972588,0
+NYT.US,D,20120815,000000,8.32627,8.50101,8.26226,8.47358,1394863.7703573,0
+NYT.US,D,20120816,000000,8.50101,8.63888,8.45499,8.62964,1368297.1499343,0
+NYT.US,D,20120817,000000,8.60211,8.73997,8.53769,8.63888,1551593.450459,0
+NYT.US,D,20120820,000000,8.63888,8.65707,8.44555,8.60211,1071599.4992348,0
+NYT.US,D,20120821,000000,8.66652,8.79534,8.48263,8.51036,1732573.8362559,0
+NYT.US,D,20120822,000000,8.51951,8.63888,8.30818,8.45499,1347727.5615234,0
+NYT.US,D,20120823,000000,8.45499,8.48263,8.24387,8.33552,1485023.4775963,0
+NYT.US,D,20120824,000000,8.2713,8.51036,8.2713,8.47358,1118832.2883526,0
+NYT.US,D,20120827,000000,8.46444,8.64793,8.3542,8.3724,1176360.9381668,0
+NYT.US,D,20120828,000000,8.36324,8.51951,8.32627,8.4368,971830.05373396,0
+NYT.US,D,20120829,000000,8.42766,8.57457,8.3724,8.51951,597019.07413987,0
+NYT.US,D,20120830,000000,8.48263,8.53769,8.3542,8.41842,588435.50139597,0
+NYT.US,D,20120831,000000,8.51036,8.51036,8.29894,8.44555,909777.22123933,0
+NYT.US,D,20120904,000000,8.47358,8.66652,8.36324,8.58371,1070636.7145283,0
+NYT.US,D,20120905,000000,8.62079,8.71244,8.51036,8.52865,1650024.856608,0
+NYT.US,D,20120906,000000,8.55638,8.78619,8.55638,8.75856,1888524.8378175,0
+NYT.US,D,20120907,000000,8.82297,8.85815,8.7031,8.80428,944693.00600844,0
+NYT.US,D,20120910,000000,8.77684,8.8674,8.72148,8.73052,967626.79928904,0
+NYT.US,D,20120911,000000,8.72148,8.83281,8.63888,8.77684,1228314.0886671,0
+NYT.US,D,20120912,000000,8.80428,8.83281,8.63888,8.75856,965799.82224931,0
+NYT.US,D,20120913,000000,8.72148,8.99731,8.6849,8.87704,1248071.7990654,0
+NYT.US,D,20120914,000000,8.95179,9.14681,8.93291,9.00686,1571577.5208979,0
+NYT.US,D,20120917,000000,8.95179,8.99731,8.84076,8.92366,811285.45241276,0
+NYT.US,D,20120918,000000,8.92366,8.97018,8.6849,8.73052,1148229.9183514,0
+NYT.US,D,20120919,000000,8.77684,8.92366,8.69454,8.73052,1258188.5838183,0
+NYT.US,D,20120920,000000,8.6849,8.75856,8.59276,8.74942,867306.04133348,0
+NYT.US,D,20120921,000000,8.8674,8.91451,8.7676,8.80428,1539490.7336154,0
+NYT.US,D,20120924,000000,8.77684,8.88629,8.69454,8.81342,707331.86731489,0
+NYT.US,D,20120925,000000,8.89563,9.10844,8.80428,8.82297,1128136.1890483,0
+NYT.US,D,20120926,000000,8.85815,8.95179,8.73997,8.82297,953817.83076081,0
+NYT.US,D,20120927,000000,8.87704,9.12802,8.82297,9.10844,1132128.174122,0
+NYT.US,D,20120928,000000,9.04364,9.20675,8.93291,8.97018,1465758.7290645,0
+NYT.US,D,20121001,000000,9.00686,9.03419,8.82297,8.93291,1023337.5264652,0
+NYT.US,D,20121002,000000,8.97952,9.06282,8.88629,8.94215,623861.35079015,0
+NYT.US,D,20121003,000000,8.93291,9.0163,8.8502,8.88629,538820.39860516,0
+NYT.US,D,20121004,000000,8.95179,9.1979,8.8502,9.1979,1167695.8758083,0
+NYT.US,D,20121005,000000,9.23537,9.49362,9.15446,9.43964,1491801.2002377,0
+NYT.US,D,20121008,000000,9.37374,9.37374,9.18886,9.24373,996333.27663017,0
+NYT.US,D,20121009,000000,9.22563,9.2807,9.15446,9.23537,936310.64218961,0
+NYT.US,D,20121010,000000,9.22563,9.27195,9.03419,9.17236,884358.497734,0
+NYT.US,D,20121011,000000,9.5632,9.77293,9.41996,9.50952,2368363.8581694,0
+NYT.US,D,20121012,000000,9.50156,9.55326,9.2807,9.53536,970171.08614668,0
+NYT.US,D,20121015,000000,9.57314,10.0373,9.39173,9.99755,2090933.9741355,0
+NYT.US,D,20121016,000000,10.0373,10.0841,9.76398,9.8425,1224035.3808752,0
+NYT.US,D,20121017,000000,9.87828,10.0075,9.78883,9.98768,698325.75582831,0
+NYT.US,D,20121018,000000,9.95184,10.1745,9.86934,9.95184,970663.04196849,0
+NYT.US,D,20121019,000000,9.91408,9.92402,9.4297,9.80871,1828310.0488536,0
+NYT.US,D,20121022,000000,9.80871,9.98768,9.68843,9.9787,1581421.6675574,0
+NYT.US,D,20121023,000000,9.8594,9.8594,9.61289,9.70733,1086920.5528349,0
+NYT.US,D,20121024,000000,9.75404,9.8594,9.66061,9.78883,2383896.181141,0
+NYT.US,D,20121025,000000,9.182,9.21649,7.50841,7.63714,9594397.08732,0
+NYT.US,D,20121026,000000,7.64638,7.66457,7.45325,7.5272,2577054.7371283,0
+NYT.US,D,20121031,000000,7.5272,7.61874,7.34311,7.51776,2407201.2048883,0
+NYT.US,D,20121101,000000,7.55434,8.09646,7.39847,8.08741,3426106.0987339,0
+NYT.US,D,20121102,000000,8.06038,8.14249,7.94964,8.06912,2607129.43516,0
+NYT.US,D,20121105,000000,8.07827,8.17011,7.77491,7.79349,3016609.7185899,0
+NYT.US,D,20121106,000000,7.93146,8.00462,7.81159,7.98652,1979236.8635559,0
+NYT.US,D,20121107,000000,7.89438,7.9584,7.49937,7.49937,1959249.774983,0
+NYT.US,D,20121108,000000,7.50841,7.64638,7.49937,7.54509,1281563.0246448,0
+NYT.US,D,20121109,000000,7.5272,7.82997,7.46289,7.72918,1750366.7415007,0
+NYT.US,D,20121112,000000,7.75661,7.82073,7.39847,7.53605,1361792.0653866,0
+NYT.US,D,20121113,000000,7.50841,7.63714,7.45325,7.61874,740043.40830974,0
+NYT.US,D,20121114,000000,7.64638,7.68306,7.31538,7.32453,1429855.0084733,0
+NYT.US,D,20121115,000000,7.34311,7.46289,7.10406,7.22354,2589109.1638299,0
+NYT.US,D,20121116,000000,7.20524,7.45325,7.09501,7.40753,1228352.3183628,0
+NYT.US,D,20121119,000000,7.49003,7.57272,7.30634,7.41657,925044.95447439,0
+NYT.US,D,20121120,000000,7.40753,7.5272,7.29739,7.42551,1025789.2572173,0
+NYT.US,D,20121121,000000,7.42551,7.49003,7.26946,7.47193,925374.93711153,0
+NYT.US,D,20121123,000000,7.49937,7.6279,7.43476,7.51776,391857.39972685,0
+NYT.US,D,20121126,000000,7.47193,7.57272,7.34311,7.45325,866021.32234685,0
+NYT.US,D,20121127,000000,7.41657,7.5272,7.30634,7.38913,1130910.8601252,0
+NYT.US,D,20121128,000000,7.34311,7.58216,7.2785,7.57272,1025661.4895498,0
+NYT.US,D,20121129,000000,7.63714,7.81159,7.55434,7.6925,1462345.2196506,0
+NYT.US,D,20121130,000000,7.72918,7.72918,7.33367,7.45325,1882664.6278745,0
+NYT.US,D,20121203,000000,7.33367,7.51776,7.22354,7.46289,1510014.6321359,0
+NYT.US,D,20121204,000000,7.49003,7.51776,7.34311,7.40753,2051467.8495256,0
+NYT.US,D,20121205,000000,7.46289,7.54509,7.38913,7.47193,753774.91140181,0
+NYT.US,D,20121206,000000,7.47193,7.64638,7.46289,7.6098,672343.64733275,0
+NYT.US,D,20121207,000000,7.63714,7.73843,7.56358,7.6925,406327.33957396,0
+NYT.US,D,20121210,000000,7.67392,7.71964,7.59122,7.71964,524928.93441765,0
+NYT.US,D,20121211,000000,7.76576,7.79349,7.6925,7.74727,949652.80601165,0
+NYT.US,D,20121212,000000,7.76576,7.80283,7.59122,7.6098,857380.4050593,0
+NYT.US,D,20121213,000000,7.63714,7.68306,7.45325,7.59122,1108016.302585,0
+NYT.US,D,20121214,000000,7.55434,7.75661,7.48058,7.6279,847292.79560042,0
+NYT.US,D,20121217,000000,7.68306,7.75661,7.54509,7.72918,1152219.8913358,0
+NYT.US,D,20121218,000000,7.72918,8.01416,7.6925,7.97728,1313168.9225964,0
+NYT.US,D,20121219,000000,8.00462,8.16087,7.92231,8.11535,951921.43664193,0
+NYT.US,D,20121220,000000,8.11535,8.12459,7.99547,8.07827,628155.14925135,0
+NYT.US,D,20121221,000000,8.11535,8.17011,7.82997,7.93146,1383854.6240216,0
+NYT.US,D,20121224,000000,7.89438,7.92231,7.68306,7.79349,339595.39352661,0
+NYT.US,D,20121226,000000,7.80283,7.81159,7.60036,7.65542,797385.93986824,0
+NYT.US,D,20121227,000000,7.64638,7.76576,7.5272,7.60036,728650.95897172,0
+NYT.US,D,20121228,000000,7.57272,7.68306,7.49003,7.57272,443923.22722513,0
+NYT.US,D,20121231,000000,7.55434,7.87579,7.5272,7.83951,713625.68249138,0
+NYT.US,D,20130102,000000,8.07827,8.15193,7.94964,8.01416,1216333.1032232,0
+NYT.US,D,20130103,000000,8.03225,8.31732,8.03225,8.13343,946071.28714523,0
+NYT.US,D,20130104,000000,8.14249,8.14249,7.858,7.97728,942301.63793387,0
+NYT.US,D,20130107,000000,7.91317,8.06038,7.858,7.9403,513375.51793956,0
+NYT.US,D,20130108,000000,7.94964,7.97728,7.75661,7.91317,709057.23384745,0
+NYT.US,D,20130109,000000,7.94964,8.01416,7.89438,7.9403,424624.2731761,0
+NYT.US,D,20130110,000000,8.01416,8.0232,7.86735,7.94964,497888.46697617,0
+NYT.US,D,20130111,000000,7.96804,7.99547,7.78425,7.81159,451675.80710846,0
+NYT.US,D,20130114,000000,7.79349,7.79349,7.6925,7.74727,796588.1464803,0
+NYT.US,D,20130115,000000,7.71089,7.72918,7.57272,7.63714,1052056.0763418,0
+NYT.US,D,20130116,000000,7.59122,7.67392,7.55434,7.63714,600801.80193137,0
+NYT.US,D,20130117,000000,7.64638,7.9584,7.6098,7.90362,1601277.9703289,0
+NYT.US,D,20130118,000000,7.92231,7.94964,7.65542,7.90362,1289594.2788894,0
+NYT.US,D,20130122,000000,7.91317,8.0232,7.73843,8.0232,605176.08396261,0
+NYT.US,D,20130123,000000,8.05074,8.09646,7.89438,8.04139,843078.47466462,0
+NYT.US,D,20130124,000000,8.07827,8.45499,8.07827,8.40927,1261885.7978167,0
+NYT.US,D,20130125,000000,8.48263,8.48263,8.24387,8.32627,790761.13600999,0
+NYT.US,D,20130128,000000,8.31732,8.34486,8.11535,8.34486,609248.55260623,0
+NYT.US,D,20130129,000000,8.3542,8.39058,8.13343,8.17955,975214.38785379,0
+NYT.US,D,20130130,000000,8.16087,8.17955,7.9403,7.96804,607502.05913653,0
+NYT.US,D,20130131,000000,7.9584,8.16087,7.94964,8.14249,956888.27895752,0
+NYT.US,D,20130201,000000,8.18871,8.19795,8.03225,8.15193,1100167.1424176,0
+NYT.US,D,20130204,000000,8.03225,8.04139,7.65542,7.66457,1858049.7340249,0
+NYT.US,D,20130205,000000,7.6925,7.73843,7.49937,7.51776,1303350.9330971,0
+NYT.US,D,20130206,000000,7.45325,7.65542,7.41657,7.57272,2136077.2085663,0
+NYT.US,D,20130207,000000,7.91317,8.71244,7.75661,7.82073,6527657.171091,0
+NYT.US,D,20130208,000000,7.82073,8.05074,7.68306,7.96804,1419045.0589734,0
+NYT.US,D,20130211,000000,7.99547,8.07827,7.90362,8.01416,1078160.9222817,0
+NYT.US,D,20130212,000000,8.08741,8.16087,7.96804,8.01416,1662109.4646483,0
+NYT.US,D,20130213,000000,8.05074,8.17011,8.00462,8.16087,921489.59276824,0
+NYT.US,D,20130214,000000,8.16087,8.28959,8.07827,8.25291,1521104.2620416,0
+NYT.US,D,20130215,000000,8.30818,8.3724,8.23453,8.26226,1048925.2654675,0
+NYT.US,D,20130219,000000,8.28959,8.38154,8.22508,8.33552,571268.35590815,0
+NYT.US,D,20130220,000000,8.3542,8.67556,8.17011,8.29894,2006226.0227215,0
+NYT.US,D,20130221,000000,8.28959,8.36324,8.05074,8.17955,1441054.2972432,0
+NYT.US,D,20130222,000000,8.32627,8.44555,8.17955,8.4368,2079520.3978604,0
+NYT.US,D,20130225,000000,8.47358,8.53769,8.39058,8.39058,1785805.669475,0
+NYT.US,D,20130226,000000,8.45499,8.61145,8.34486,8.56543,1420827.7700496,0
+NYT.US,D,20130227,000000,8.54693,8.92366,8.54693,8.8674,1634075.0251169,0
+NYT.US,D,20130228,000000,8.88629,9.0988,8.87704,8.88629,1729082.8614058,0
+NYT.US,D,20130301,000000,8.79534,8.8502,8.7031,8.79534,1521163.6186745,0
+NYT.US,D,20130304,000000,8.82297,8.91451,8.73052,8.85815,1396958.3552673,0
+NYT.US,D,20130305,000000,8.92366,8.97952,8.73052,8.87704,963376.26074673,0
+NYT.US,D,20130306,000000,8.8674,8.95179,8.73052,8.83281,1641794.4055276,0
+NYT.US,D,20130307,000000,8.79534,8.85815,8.73052,8.8502,936518.89342707,0
+NYT.US,D,20130308,000000,8.94215,8.94215,8.73997,8.90467,889637.21388347,0
+NYT.US,D,20130311,000000,8.89563,9.04364,8.89563,8.96103,826087.38698626,0
+NYT.US,D,20130312,000000,8.92366,9.05308,8.78619,9.02574,1364270.9593435,0
+NYT.US,D,20130313,000000,9.04364,9.18886,8.99731,9.182,959811.84463894,0
+NYT.US,D,20130314,000000,9.182,9.24373,9.0988,9.20675,1171306.5699689,0
+NYT.US,D,20130315,000000,9.21649,9.23537,9.09026,9.15446,2010293.4611419,0
+NYT.US,D,20130318,000000,8.99731,9.14681,8.97952,9.08101,835285.65299628,0
+NYT.US,D,20130319,000000,9.11838,9.20675,9.0163,9.11838,827439.51096279,0
+NYT.US,D,20130320,000000,9.17236,9.32771,9.07156,9.30853,2115686.6960988,0
+NYT.US,D,20130321,000000,9.1979,9.27195,9.11838,9.16361,786208.78408005,0
+NYT.US,D,20130322,000000,9.18886,9.2807,9.12802,9.17236,636409.74540275,0
+NYT.US,D,20130325,000000,9.182,9.2807,9.0988,9.17236,854052.40943848,0
+NYT.US,D,20130326,000000,9.24373,9.24373,8.99731,9.09026,856171.13941957,0
+NYT.US,D,20130327,000000,8.97952,9.20675,8.90467,9.12802,2452841.4253642,0
+NYT.US,D,20130328,000000,9.16361,9.16361,8.95179,9.00686,947606.5112436,0
+NYT.US,D,20130401,000000,8.96103,9.0163,8.71244,8.72148,1115145.1348006,0
+NYT.US,D,20130402,000000,8.73997,8.87704,8.63888,8.67556,993563.63577645,0
+NYT.US,D,20130403,000000,8.66652,8.73997,8.44555,8.47358,1475721.5889899,0
+NYT.US,D,20130404,000000,8.46444,8.56543,8.41842,8.54693,673704.82571092,0
+NYT.US,D,20130405,000000,8.36324,8.51951,8.2713,8.48263,949380.16791817,0
+NYT.US,D,20130408,000000,8.52865,8.6849,8.49207,8.6849,530231.79563812,0
+NYT.US,D,20130409,000000,8.7031,8.81342,8.54693,8.55638,580507.86974782,0
+NYT.US,D,20130410,000000,8.57457,8.96103,8.54693,8.94215,986124.94181625,0
+NYT.US,D,20130411,000000,8.95179,9.1979,8.91451,9.18886,1344018.2749896,0
+NYT.US,D,20130412,000000,9.17236,9.22563,9.0163,9.09026,843520.12825517,0
+NYT.US,D,20130415,000000,9.00686,9.13697,8.48263,8.49207,1449101.6482018,0
+NYT.US,D,20130416,000000,8.65707,8.6849,8.47358,8.61145,866998.19167811,0
+NYT.US,D,20130417,000000,8.53769,8.54693,8.13343,8.14249,1586903.6047213,0
+NYT.US,D,20130418,000000,8.15193,8.33552,8.11535,8.28035,1806890.3527342,0
+NYT.US,D,20130419,000000,8.31732,8.3724,8.18871,8.20699,2033264.4780738,0
+NYT.US,D,20130422,000000,8.22508,8.33552,8.12459,8.2713,1426086.3653066,0
+NYT.US,D,20130423,000000,8.34486,8.36324,8.24387,8.24387,2729768.2870854,0
+NYT.US,D,20130424,000000,8.24387,8.33552,8.15193,8.2713,3205034.8346149,0
+NYT.US,D,20130425,000000,8.21603,8.73997,8.01416,8.6849,4395848.6098702,0
+NYT.US,D,20130426,000000,8.64793,8.64793,8.17011,8.19795,2045671.0203941,0
+NYT.US,D,20130429,000000,8.22508,8.22508,8.10551,8.15193,1547436.4740668,0
+NYT.US,D,20130430,000000,8.15193,8.30818,8.12459,8.14249,1413522.8800246,0
+NYT.US,D,20130501,000000,8.06912,8.15193,8.0232,8.0232,1517528.7794429,0
+NYT.US,D,20130502,000000,8.06912,8.28035,8.00462,8.18871,1224139.0034716,0
+NYT.US,D,20130503,000000,8.31732,8.55638,8.26226,8.45499,2835224.9028536,0
+NYT.US,D,20130506,000000,8.44555,8.55638,8.3724,8.42766,1627640.3636929,0
+NYT.US,D,20130507,000000,8.47358,8.60211,8.4368,8.54693,1151780.2498345,0
+NYT.US,D,20130508,000000,8.51951,8.63888,8.46444,8.63888,976860.27686095,0
+NYT.US,D,20130509,000000,8.69454,8.93291,8.67556,8.8502,1661796.5847698,0
+NYT.US,D,20130510,000000,8.89563,9.06282,8.8674,9.05308,1784219.1371007,0
+NYT.US,D,20130513,000000,9.0163,9.02574,8.87704,8.88629,1623363.6679904,0
+NYT.US,D,20130514,000000,8.8674,8.98887,8.73997,8.94215,1113492.203481,0
+NYT.US,D,20130515,000000,8.89563,9.08101,8.89563,8.95179,704423.39230286,0
+NYT.US,D,20130516,000000,8.88629,8.96103,8.82297,8.92366,1686124.7559012,0
+NYT.US,D,20130517,000000,8.96103,9.25257,8.92366,9.14681,1546393.2057903,0
+NYT.US,D,20130520,000000,9.09026,9.33687,9.08101,9.20675,2249162.660729,0
+NYT.US,D,20130521,000000,9.18886,9.50156,9.18886,9.47771,5099888.6991708,0
+NYT.US,D,20130522,000000,9.45982,9.49362,8.96103,8.99731,4056440.3406439,0
+NYT.US,D,20130523,000000,8.90467,9.39173,8.85815,9.38249,2702342.5045525,0
+NYT.US,D,20130524,000000,9.29999,9.5632,9.20675,9.51846,1650812.5895497,0
+NYT.US,D,20130528,000000,9.64172,9.79877,9.64172,9.7441,2113916.057558,0
+NYT.US,D,20130529,000000,9.64172,9.88724,9.60295,9.83356,2520772.576605,0
+NYT.US,D,20130530,000000,9.87828,9.95184,9.82462,9.92402,1580931.7238248,0
+NYT.US,D,20130531,000000,9.83853,9.95781,9.71129,9.72124,1218452.8392489,0
+NYT.US,D,20130603,000000,9.71727,9.72721,9.38249,9.51846,2298635.9112276,0
+NYT.US,D,20130604,000000,9.50952,9.75404,9.32771,9.46876,1864856.6319604,0
+NYT.US,D,20130605,000000,9.41996,9.53536,9.24373,9.26211,1436193.0896133,0
+NYT.US,D,20130606,000000,9.31777,9.40127,9.18886,9.39173,964527.17579818,0
+NYT.US,D,20130607,000000,9.39173,9.55326,9.33687,9.45982,728947.74213621,0
+NYT.US,D,20130610,000000,9.47771,9.48566,9.34581,9.48566,1063654.764828,0
+NYT.US,D,20130611,000000,9.29015,9.51846,9.23537,9.4297,1164152.5866377,0
+NYT.US,D,20130612,000000,9.49362,9.49362,9.2807,9.31777,838268.57531059,0
+NYT.US,D,20130613,000000,9.37374,9.98768,9.31777,9.87828,2782915.612556,0
+NYT.US,D,20130614,000000,9.8594,9.87828,9.58307,9.73515,1315440.5713606,0
+NYT.US,D,20130617,000000,9.82462,9.87828,9.65166,9.68843,1167147.5814874,0
+NYT.US,D,20130618,000000,9.69739,9.77293,9.5632,9.69739,1100151.0457036,0
+NYT.US,D,20130619,000000,9.70733,9.72721,9.53536,9.61289,1093784.7953141,0
+NYT.US,D,20130620,000000,9.47771,9.63178,9.34581,9.58307,1730079.8516296,0
+NYT.US,D,20130621,000000,9.64172,9.75404,9.46876,9.61289,2778206.3176645,0
+NYT.US,D,20130624,000000,9.45982,9.5632,9.34581,9.48566,1727537.5768612,0
+NYT.US,D,20130625,000000,9.60295,9.89618,9.50952,9.80871,2190676.2564314,0
+NYT.US,D,20130626,000000,9.90512,10.0075,9.71727,9.96974,1686289.7472198,0
+NYT.US,D,20130627,000000,10.0175,10.1745,9.9429,9.99755,1272186.6887361,0
+NYT.US,D,20130628,000000,9.96974,10.2391,9.96974,10.1655,3918727.9220961,0
+NYT.US,D,20130701,000000,10.2113,10.7719,10.2113,10.754,2260281.4659289,0
+NYT.US,D,20130702,000000,10.7341,10.8723,10.6496,10.7341,2055418.5867696,0
+NYT.US,D,20130703,000000,10.8176,11.094,10.7719,11.0094,1193970.7432898,0
+NYT.US,D,20130705,000000,11.1844,11.2848,11.0094,11.256,1136937.0674314,0
+NYT.US,D,20130708,000000,11.2748,11.4608,11.1685,11.4328,1691037.271807,0
+NYT.US,D,20130709,000000,11.5442,11.6904,11.4975,11.6356,1391754.0864202,0
+NYT.US,D,20130710,000000,11.6456,11.6904,11.3296,11.5074,1524915.1590826,0
+NYT.US,D,20130711,000000,11.5264,11.6178,11.3862,11.571,2032427.4489454,0
+NYT.US,D,20130712,000000,11.591,11.8006,11.5174,11.591,1356585.7844501,0
+NYT.US,D,20130715,000000,11.581,11.7738,11.5631,11.6258,1228907.6549961,0
+NYT.US,D,20130716,000000,11.6456,11.6704,11.1685,11.1774,2239796.3852665,0
+NYT.US,D,20130717,000000,11.2212,11.3662,11.1118,11.2122,1488724.7157732,0
+NYT.US,D,20130718,000000,11.2122,11.2938,11.076,11.1317,1400707.8835862,0
+NYT.US,D,20130719,000000,11.094,11.2032,10.9001,11.086,2084401.7263827,0
+NYT.US,D,20130722,000000,11.0363,11.1029,10.9528,11.0562,894351.53899809,0
+NYT.US,D,20130723,000000,11.076,11.1844,10.9816,11.086,1142836.5131147,0
+NYT.US,D,20130724,000000,11.1218,11.1586,10.8802,10.918,1585006.2045577,0
+NYT.US,D,20130725,000000,10.8723,11.1029,10.8723,10.9816,1338668.1296718,0
+NYT.US,D,20130726,000000,10.8802,11.0562,10.8554,10.9717,975264.69008507,0
+NYT.US,D,20130729,000000,10.909,11.076,10.763,10.8723,1404583.1674833,0
+NYT.US,D,20130730,000000,10.8634,10.9528,10.8464,10.918,865121.91845174,0
+NYT.US,D,20130731,000000,10.9528,11.3962,10.926,11.1934,2292123.7843674,0
+NYT.US,D,20130801,000000,11.3574,11.5264,10.6327,10.8176,3663925.9937767,0
+NYT.US,D,20130802,000000,10.7997,11.0363,10.6695,10.9618,1713528.4054525,0
+NYT.US,D,20130805,000000,10.926,11.0094,10.8276,10.918,737280.8097684,0
+NYT.US,D,20130806,000000,11.076,11.3296,10.8902,11.1029,1714164.2256558,0
+NYT.US,D,20130807,000000,11.086,11.1218,10.9717,11.0462,1047207.9472919,0
+NYT.US,D,20130808,000000,11.1506,11.1774,10.9528,11.0462,837892.31462068,0
+NYT.US,D,20130809,000000,11.0274,11.1218,10.8554,10.9717,708086.40078394,0
+NYT.US,D,20130812,000000,10.8554,11.094,10.8176,11.0661,908985.46411915,0
+NYT.US,D,20130813,000000,11.0562,11.2748,10.9717,11.256,1102760.7254619,0
+NYT.US,D,20130814,000000,11.2302,11.2302,10.9717,11.0562,889838.42280855,0
+NYT.US,D,20130815,000000,10.9438,10.9896,10.586,10.6228,1432498.8937488,0
+NYT.US,D,20130816,000000,10.5522,10.7073,10.4598,10.4896,963920.53088907,0
+NYT.US,D,20130819,000000,10.4896,10.7152,10.4697,10.5701,1022196.67186,0
+NYT.US,D,20130820,000000,10.6049,10.8464,10.5781,10.8464,660045.75783188,0
+NYT.US,D,20130821,000000,10.7997,10.8902,10.6784,10.763,741062.53151527,0
+NYT.US,D,20130822,000000,10.7719,11.0363,10.7719,11.0184,536716.75929345,0
+NYT.US,D,20130823,000000,11.0274,11.0274,10.9001,10.9717,641949.0271102,0
+NYT.US,D,20130826,000000,10.9717,10.9995,10.8634,10.9618,753028.42628976,0
+NYT.US,D,20130827,000000,10.7898,10.8802,10.586,10.6407,1035983.5074064,0
+NYT.US,D,20130828,000000,10.6049,10.6049,10.3932,10.4399,805895.06530987,0
+NYT.US,D,20130829,000000,10.43,10.7073,10.43,10.5781,430565.9727337,0
+NYT.US,D,20130830,000000,10.5522,10.5522,10.1914,10.2461,948372.11120352,0
+NYT.US,D,20130903,000000,10.4667,10.5681,10.0224,10.1973,1573823.0125018,0
+NYT.US,D,20130904,000000,10.1973,10.3514,10.1427,10.262,1044324.6233956,0
+NYT.US,D,20130905,000000,10.262,10.3614,10.2351,10.2719,663475.36395986,0
+NYT.US,D,20130906,000000,10.3097,10.3375,10.0373,10.1655,601649.89755058,0
+NYT.US,D,20130909,000000,10.2013,10.43,10.1655,10.4111,417865.66538266,0
+NYT.US,D,20130910,000000,10.4797,10.5323,10.4111,10.4975,513998.25956269,0
+NYT.US,D,20130911,000000,10.5164,10.5423,10.4111,10.4399,396846.3750242,0
+NYT.US,D,20130912,000000,10.4399,10.4896,10.2838,10.3007,1047721.0300509,0
+NYT.US,D,20130913,000000,10.3653,10.4399,10.2649,10.3186,511211.51595033,0
+NYT.US,D,20130916,000000,10.4498,10.4975,10.2928,10.4797,869817.12871848,0
+NYT.US,D,20130917,000000,10.4797,10.4896,10.3753,10.4697,815689.91578276,0
+NYT.US,D,20130918,000000,10.4797,10.5602,10.3375,10.5164,778145.33640749,0
+NYT.US,D,20130919,000000,10.5244,10.6496,10.2391,10.6049,1287670.7215656,0
+NYT.US,D,20130920,000000,10.6387,10.7977,10.6029,10.7142,2499230.1430413,0
+NYT.US,D,20130923,000000,10.6695,10.8096,10.6138,10.763,1178944.4607649,0
+NYT.US,D,20130924,000000,10.7997,10.9001,10.7073,10.7997,847479.91990075,0
+NYT.US,D,20130925,000000,10.7997,10.8096,10.4697,10.7152,1072781.6016696,0
+NYT.US,D,20130926,000000,10.7341,11.3296,10.4498,11.2938,2651761.5989213,0
+NYT.US,D,20130927,000000,11.1844,11.6924,11.1675,11.4985,1546008.8967434,0
+NYT.US,D,20130930,000000,11.3574,11.5998,11.3186,11.5532,1161914.1373461,0
+NYT.US,D,20131001,000000,11.5342,11.6536,11.3036,11.3962,1547952.5749596,0
+NYT.US,D,20131002,000000,11.2659,11.3574,11.1586,11.2938,1114731.6504596,0
+NYT.US,D,20131003,000000,11.2938,11.3584,11.1675,11.256,930874.98307858,0
+NYT.US,D,20131004,000000,11.256,11.3672,11.247,11.2938,858375.38319382,0
+NYT.US,D,20131007,000000,11.2938,11.3126,11.1208,11.2848,1323666.9982624,0
+NYT.US,D,20131008,000000,11.2938,11.4328,11.1934,11.2032,999760.87066891,0
+NYT.US,D,20131009,000000,11.2212,11.2748,10.9806,11.0084,1221596.7287033,0
+NYT.US,D,20131010,000000,11.1396,11.2032,11.0651,11.1675,1110017.3253449,0
+NYT.US,D,20131011,000000,11.1019,11.572,11.093,11.5274,1231625.9875739,0
+NYT.US,D,20131014,000000,11.4608,11.6546,11.4608,11.6546,1259470.2846711,0
+NYT.US,D,20131015,000000,11.6546,11.8016,11.592,11.6924,907360.70204912,0
+NYT.US,D,20131016,000000,11.7748,11.9388,11.7301,11.902,1516811.4696251,0
+NYT.US,D,20131017,000000,11.8484,12.0044,11.8106,11.9666,1115731.6588172,0
+NYT.US,D,20131018,000000,12.07,12.4378,12.0243,12.4299,1330224.3971308,0
+NYT.US,D,20131021,000000,12.403,12.4478,12.2639,12.4299,1126932.9596763,0
+NYT.US,D,20131022,000000,12.4557,12.7807,12.4478,12.734,1225117.8848922,0
+NYT.US,D,20131023,000000,12.6307,12.8175,12.6028,12.6207,1331390.4028517,0
+NYT.US,D,20131024,000000,12.6953,12.743,12.5034,12.5651,898914.9574189,0
+NYT.US,D,20131025,000000,12.6207,12.6396,12.4478,12.4945,584884.16386831,0
+NYT.US,D,20131028,000000,12.4657,12.5939,12.413,12.5034,962721.32569559,0
+NYT.US,D,20131029,000000,12.5551,12.7619,12.5551,12.7619,1407404.1166129,0
+NYT.US,D,20131030,000000,12.7241,12.7519,12.3851,12.6764,1495893.7897737,0
+NYT.US,D,20131031,000000,12.6585,13.4249,12.3663,12.7519,2161633.7601854,0
+NYT.US,D,20131101,000000,12.7519,12.7977,12.3663,12.6396,1353398.6350769,0
+NYT.US,D,20131104,000000,12.6585,12.7241,12.5124,12.6485,702351.94641916,0
+NYT.US,D,20131105,000000,12.5839,12.6028,12.403,12.4657,1033013.6636723,0
+NYT.US,D,20131106,000000,12.575,12.5939,12.1814,12.235,1108443.8715507,0
+NYT.US,D,20131107,000000,12.2639,12.3026,11.8484,11.8842,1052339.7809261,0
+NYT.US,D,20131108,000000,11.8752,12.2927,11.8384,12.2738,802682.76482097,0
+NYT.US,D,20131111,000000,12.2082,12.3851,12.1814,12.2738,331762.33007326,0
+NYT.US,D,20131112,000000,12.1983,12.3394,12.1913,12.2828,565789.43687823,0
+NYT.US,D,20131113,000000,12.1615,12.4845,12.1615,12.4845,454286.49291137,0
+NYT.US,D,20131114,000000,12.4557,12.4756,12.2738,12.3215,402411.81389191,0
+NYT.US,D,20131115,000000,12.3215,12.6127,12.3215,12.5452,866888.53281395,0
+NYT.US,D,20131118,000000,12.5551,12.6396,12.3026,12.3295,473979.81645356,0
+NYT.US,D,20131119,000000,12.3026,12.4756,12.2639,12.3851,771413.89181894,0
+NYT.US,D,20131120,000000,12.4378,12.6585,12.3295,12.5124,608194.21783881,0
+NYT.US,D,20131121,000000,12.5551,12.7897,12.5034,12.7897,749776.89006048,0
+NYT.US,D,20131122,000000,12.7897,13.0005,12.7519,12.8712,1064697.0270599,0
+NYT.US,D,20131125,000000,12.8911,12.907,12.6307,12.6674,652906.86517004,0
+NYT.US,D,20131126,000000,12.6585,12.7519,12.5551,12.6674,1291471.5581604,0
+NYT.US,D,20131127,000000,12.7141,12.743,12.5551,12.7052,577395.16767684,0
+NYT.US,D,20131129,000000,12.7897,12.9457,12.6953,12.8722,327211.99023257,0
+NYT.US,D,20131202,000000,12.9368,13.2479,12.8633,12.9001,1167637.52522,0
+NYT.US,D,20131203,000000,12.8543,13.0005,12.7619,12.9368,2923105.9190161,0
+NYT.US,D,20131204,000000,12.8344,13.1317,12.6953,12.7052,1368234.7751676,0
+NYT.US,D,20131205,000000,12.6585,12.7052,12.5034,12.5551,875785.99148097,0
+NYT.US,D,20131206,000000,12.7052,12.7977,12.5263,12.6396,647139.21133263,0
+NYT.US,D,20131209,000000,12.6207,12.7241,12.5124,12.5213,627504.23837872,0
+NYT.US,D,20131210,000000,12.5034,12.5839,12.3941,12.4657,591249.40821321,0
+NYT.US,D,20131211,000000,12.4845,12.5263,12.3394,12.3663,631314.12937511,0
+NYT.US,D,20131212,000000,12.413,12.6396,12.3215,12.4945,562137.49488803,0
+NYT.US,D,20131213,000000,12.5452,12.6853,12.4845,12.5939,430812.45366693,0
+NYT.US,D,20131216,000000,12.6853,12.9637,12.6585,12.9169,559076.10109294,0
+NYT.US,D,20131217,000000,12.9457,13.2937,12.7977,13.2579,1034514.6822533,0
+NYT.US,D,20131218,000000,13.2479,13.3961,12.9457,13.3593,752969.06965687,0
+NYT.US,D,20131219,000000,13.3025,13.3593,13.0671,13.0939,528373.63121501,0
+NYT.US,D,20131220,000000,13.0671,13.5709,13.0591,13.4815,1497441.0864076,0
+NYT.US,D,20131223,000000,13.5809,13.9229,13.5253,13.8473,940973.65902833,0
+NYT.US,D,20131224,000000,13.8373,13.9974,13.7847,13.9795,296178.53167289,0
+NYT.US,D,20131226,000000,14.0163,14.3214,13.6664,14.2628,799922.17836888,0
+NYT.US,D,20131227,000000,14.3453,14.4656,14.1604,14.2051,421324.44680478,0
+NYT.US,D,20131230,000000,14.2439,14.8542,14.1793,14.8354,1637277.2651596,0
+NYT.US,D,20131231,000000,14.883,14.883,14.559,14.6346,1631554.8833303,0
+NYT.US,D,20140102,000000,14.5988,14.73,14.3453,14.4029,1930567.442713,0
+NYT.US,D,20140103,000000,14.393,14.4944,14.3214,14.3831,1336679.1794474,0
+NYT.US,D,20140106,000000,14.4129,14.4656,14.0908,14.1515,943700.03996317,0
+NYT.US,D,20140107,000000,14.234,14.4129,14.1515,14.3115,797544.89491906,0
+NYT.US,D,20140108,000000,14.2151,14.2727,13.9029,14.0163,825376.1134361,0
+NYT.US,D,20140109,000000,14.0908,14.1087,13.8045,13.9407,731018.18197529,0
+NYT.US,D,20140110,000000,13.9129,14.0719,13.8642,14.0063,373992.05926901,0
+NYT.US,D,20140113,000000,13.9705,13.9875,13.5799,13.6654,601311.86655645,0
+NYT.US,D,20140114,000000,13.7021,13.9229,13.7021,13.8563,579852.93469669,0
+NYT.US,D,20140115,000000,13.893,14.3751,13.8373,14.3383,1331116.7587135,0
+NYT.US,D,20140116,000000,14.2737,14.3463,14.0809,14.1425,770136.21514468,0
+NYT.US,D,20140117,000000,14.0908,14.1515,14.0521,14.0719,308574.00750242,0
+NYT.US,D,20140121,000000,14.1703,14.2936,14.0163,14.1703,528465.18127592,0
+NYT.US,D,20140122,000000,14.2061,14.2548,14.0361,14.2548,363177.07954597,0
+NYT.US,D,20140123,000000,14.1425,14.1703,13.9229,14.1515,810163.71265544,0
+NYT.US,D,20140124,000000,14.0262,14.0521,13.3205,13.3761,1343125.9134069,0
+NYT.US,D,20140127,000000,13.4029,13.7191,13.3105,13.4319,748660.18052629,0
+NYT.US,D,20140128,000000,13.4795,13.5421,13.3861,13.5073,777998.45389218,0
+NYT.US,D,20140129,000000,13.3383,13.5521,13.2369,13.2649,528461.15709742,0
+NYT.US,D,20140130,000000,13.4319,13.5243,13.1923,13.4319,640114.00171347,0
+NYT.US,D,20140131,000000,13.1485,13.3573,13.0661,13.0719,1242164.305025,0
+NYT.US,D,20140203,000000,13.0173,13.0461,12.4438,12.7867,2471224.8788041,0
+NYT.US,D,20140204,000000,12.8781,12.8881,12.6366,12.7102,1244246.8173996,0
+NYT.US,D,20140205,000000,12.6446,12.8971,12.5243,12.7957,893740.86991047,0
+NYT.US,D,20140206,000000,13.1297,13.5163,13.1297,13.2191,1729442.019337,0
+NYT.US,D,20140207,000000,13.4129,13.4705,13.1485,13.3285,1400953.3584748,0
+NYT.US,D,20140210,000000,13.2837,13.3285,13.1485,13.2091,812296.52726128,0
+NYT.US,D,20140211,000000,13.2012,13.3015,13.1575,13.1843,698085.31116285,0
+NYT.US,D,20140212,000000,13.1843,13.3761,13.0819,13.2191,816630.5675075,0
+NYT.US,D,20140213,000000,13.1485,13.4229,13.1385,13.3105,1314939.5611371,0
+NYT.US,D,20140214,000000,13.3015,13.4617,13.2281,13.4029,725178.09292485,0
+NYT.US,D,20140218,000000,13.4895,13.7469,13.4129,13.6743,1488401.7754484,0
+NYT.US,D,20140219,000000,13.6187,13.7111,13.4795,13.5163,1648601.3034631,0
+NYT.US,D,20140220,000000,13.5899,13.6743,13.4984,13.6277,981950.86266547,0
+NYT.US,D,20140221,000000,13.6375,14.062,13.6277,14.0063,1273409.032956,0
+NYT.US,D,20140224,000000,14.0521,14.6276,14.0521,14.5808,1332836.0889783,0
+NYT.US,D,20140225,000000,14.6186,14.7409,14.5431,14.6644,697189.93144624,0
+NYT.US,D,20140226,000000,14.723,14.7876,14.4765,14.5431,705787.5888149,0
+NYT.US,D,20140227,000000,14.4954,14.6822,14.1515,14.6365,936719.09630753,0
+NYT.US,D,20140228,000000,14.6992,15.226,14.6644,15.1812,1451938.6940454,0
+NYT.US,D,20140303,000000,15.0063,15.1634,14.8562,14.9964,910684.67349145,0
+NYT.US,D,20140304,000000,15.2726,15.4744,15.06,15.1992,1803929.5634015,0
+NYT.US,D,20140305,000000,15.1246,15.3016,14.9686,15.217,1073916.4200071,0
+NYT.US,D,20140306,000000,15.226,15.3016,15.0778,15.2826,827181.96353869,0
+NYT.US,D,20140307,000000,15.3701,15.4178,15.1346,15.1722,949284.59367876,0
+NYT.US,D,20140310,000000,15.1722,15.541,15.051,15.541,1160213.9219292,0
+NYT.US,D,20140311,000000,15.6345,15.6524,15.2916,15.379,1415362.9356445,0
+NYT.US,D,20140312,000000,15.226,15.3363,15.042,15.1146,1487890.7047787,0
+NYT.US,D,20140313,000000,15.1146,15.1722,14.8274,14.9586,1687923.5636914,0
+NYT.US,D,20140314,000000,14.9039,15.4744,14.9039,15.2826,1415509.8181598,0
+NYT.US,D,20140317,000000,15.3612,15.5222,14.894,14.9864,838185.07360668,0
+NYT.US,D,20140318,000000,14.9426,15.234,14.8751,15.207,1007759.9314855,0
+NYT.US,D,20140319,000000,15.1812,15.3363,15.1444,15.2726,878398.68937314,0
+NYT.US,D,20140320,000000,15.1892,15.3174,15.06,15.1534,606704.26574859,0
+NYT.US,D,20140321,000000,15.2428,15.4944,15.1444,15.1634,2556143.0935448,0
+NYT.US,D,20140324,000000,15.1812,15.2528,14.723,14.9039,908233.94878397,0
+NYT.US,D,20140325,000000,15.07,15.2628,14.9228,15.06,988168.21845043,0
+NYT.US,D,20140326,000000,15.1534,15.4278,14.9586,14.9686,922367.86972621,0
+NYT.US,D,20140327,000000,15.1722,15.5987,15.07,15.2826,1346861.357101,0
+NYT.US,D,20140328,000000,15.2826,15.6246,15.2826,15.4367,939902.22150228,0
+NYT.US,D,20140331,000000,15.5888,15.9158,15.4646,15.8283,1102824.1062733,0
+NYT.US,D,20140401,000000,15.881,16.0569,15.8711,15.9546,1118843.3548436,0
+NYT.US,D,20140402,000000,15.9456,16.0013,15.6712,15.717,1031891.9239149,0
+NYT.US,D,20140403,000000,15.7359,15.8373,14.8562,15.07,2777261.6417613,0
+NYT.US,D,20140404,000000,15.207,15.3274,14.7409,14.9039,1745639.337806,0
+NYT.US,D,20140407,000000,14.8274,14.885,14.5133,14.6356,1206650.9297484,0
+NYT.US,D,20140408,000000,14.6276,14.7678,14.4308,14.6892,895641.28820785,0
+NYT.US,D,20140409,000000,14.7678,15.0222,14.6892,15.0063,771572.84686975,0
+NYT.US,D,20140410,000000,14.9586,15.042,14.6356,14.7081,945856.99964002,0
+NYT.US,D,20140411,000000,14.5332,14.8562,14.5033,14.5421,1226556.5287066,0
+NYT.US,D,20140414,000000,14.6892,14.723,14.3105,14.4218,1127062.7394331,0
+NYT.US,D,20140415,000000,14.4218,15.1356,14.2528,15.0978,2092995.359573,0
+NYT.US,D,20140416,000000,15.2438,15.5152,15.2002,15.4476,1621076.9285568,0
+NYT.US,D,20140417,000000,15.4288,15.5341,15.3284,15.39,889903.8157092,0
+NYT.US,D,20140421,000000,15.4288,15.552,15.2836,15.4964,588618.60151778,0
+NYT.US,D,20140422,000000,15.562,15.8214,15.5062,15.7538,1094948.7889457,0
+NYT.US,D,20140423,000000,15.7001,15.7001,15.3612,15.39,1655606.3921897,0
+NYT.US,D,20140424,000000,15.7448,15.9864,15.1732,15.6007,1199422.4991149,0
+NYT.US,D,20140425,000000,15.4476,15.5152,15.0322,15.1454,1139392.8223619,0
+NYT.US,D,20140428,000000,15.218,15.2438,14.5699,14.7776,1247186.479795,0
+NYT.US,D,20140429,000000,14.8751,14.9864,14.6892,14.9586,647784.08593751,0
+NYT.US,D,20140430,000000,14.885,15.0322,14.7081,14.9039,912658.53304648,0
+NYT.US,D,20140501,000000,14.894,14.9784,14.5133,14.5998,1291876.9941445,0
+NYT.US,D,20140502,000000,14.5998,14.8174,14.3453,14.393,1706117.8807418,0
+NYT.US,D,20140505,000000,14.3284,14.6644,14.1256,14.5998,1265580.9997258,0
+NYT.US,D,20140506,000000,14.5232,14.5421,14.2817,14.3552,856650.01666126,0
+NYT.US,D,20140507,000000,14.4308,14.5133,14.0242,14.0978,1047599.2986513,0
+NYT.US,D,20140508,000000,14.0978,14.5421,14.0143,14.0699,1388603.1546535,0
+NYT.US,D,20140509,000000,14.0888,14.5699,14.0888,14.5332,908755.07989993,0
+NYT.US,D,20140512,000000,14.5898,15.0152,14.5699,15.0152,1201235.3915298,0
+NYT.US,D,20140513,000000,15.0152,15.06,14.5699,14.6176,1370383.6864875,0
+NYT.US,D,20140514,000000,14.5699,14.5699,13.8711,13.9576,931021.86559389,0
+NYT.US,D,20140515,000000,13.9099,13.9477,13.5293,13.7907,1252789.1423138,0
+NYT.US,D,20140516,000000,13.7539,13.8901,13.5759,13.8801,682608.32064571,0
+NYT.US,D,20140519,000000,13.8175,14.1872,13.8175,14.0888,592149.81815294,0
+NYT.US,D,20140520,000000,14.0143,14.0143,13.5293,13.6713,1281352.7613182,0
+NYT.US,D,20140521,000000,13.7628,13.9477,13.5381,13.566,1120408.7602807,0
+NYT.US,D,20140522,000000,13.5581,13.7439,13.4289,13.6247,740715.44611951,0
+NYT.US,D,20140523,000000,13.6247,13.8711,13.5381,13.8344,631984.15509562,0
+NYT.US,D,20140527,000000,13.9954,14.0888,13.8443,14.0242,891324.35072027,0
+NYT.US,D,20140528,000000,13.9775,14.0789,13.7628,13.9377,656753.97981757,0
+NYT.US,D,20140529,000000,13.9855,13.9954,13.7161,13.7727,595534.15227278,0
+NYT.US,D,20140530,000000,13.7727,13.8006,13.5959,13.7727,709046.16735657,0
+NYT.US,D,20140602,000000,13.7907,13.8711,13.5133,13.8344,652192.57348601,0
+NYT.US,D,20140603,000000,13.7907,13.8344,13.5381,13.7261,738852.25147327,0
+NYT.US,D,20140604,000000,13.6624,13.9,13.5223,13.7439,522134.14244829,0
+NYT.US,D,20140605,000000,13.7628,14.1067,13.6346,14.0699,609718.37544628,0
+NYT.US,D,20140606,000000,14.1773,14.2618,13.9855,14.0501,579417.31737388,0
+NYT.US,D,20140609,000000,14.0242,14.552,13.9775,14.4397,961298.77859528,0
+NYT.US,D,20140610,000000,14.4218,14.6544,14.2041,14.56,949453.60917583,0
+NYT.US,D,20140611,000000,14.56,14.731,14.4129,14.6176,889867.59810269,0
+NYT.US,D,20140612,000000,14.552,14.5998,14.2141,14.4397,771950.11360427,0
+NYT.US,D,20140613,000000,14.4844,14.4944,14.06,14.0888,742200.3679866,0
+NYT.US,D,20140616,000000,14.0888,14.233,13.9099,14.1346,805941.34336264,0
+NYT.US,D,20140617,000000,14.1157,14.5699,14.0699,14.2618,1142586.008003,0
+NYT.US,D,20140618,000000,14.2817,14.2817,14.0043,14.233,810754.26085055,0
+NYT.US,D,20140619,000000,14.2141,14.3741,14.1346,14.3363,577285.50881266,0
+NYT.US,D,20140620,000000,14.3642,14.4308,14.1684,14.3105,1031639.4067139,0
+NYT.US,D,20140623,000000,14.3016,14.4308,14.1415,14.233,520999.32411084,0
+NYT.US,D,20140624,000000,14.2141,14.5033,14.1584,14.1952,682042.92356623,0
+NYT.US,D,20140625,000000,14.1415,14.7976,14.0978,14.5332,1170291.4709419,0
+NYT.US,D,20140626,000000,14.4755,14.5332,13.7807,13.9,1403729.0355963,0
+NYT.US,D,20140627,000000,13.8711,14.2817,13.8711,14.1256,1382375.7384223,0
+NYT.US,D,20140630,000000,14.0978,14.2141,13.9099,14.0978,938476.6562681,0
+NYT.US,D,20140701,000000,14.1415,14.5699,14.1415,14.3552,1360556.6425865,0
+NYT.US,D,20140702,000000,14.3204,14.4566,13.8344,14.0242,1123364.5193901,0
+NYT.US,D,20140703,000000,14.0888,14.5998,14.0888,14.4656,1146084.0251655,0
+NYT.US,D,20140707,000000,14.4477,14.4566,14.06,14.06,680321.58121218,0
+NYT.US,D,20140708,000000,14.0242,14.0242,13.6425,13.7807,986103.81487912,0
+NYT.US,D,20140709,000000,13.7907,14.0411,13.735,13.9855,442375.93059127,0
+NYT.US,D,20140710,000000,13.6425,13.9199,13.5859,13.7161,851764.66396031,0
+NYT.US,D,20140711,000000,13.6425,13.6713,13.0223,13.3721,1762134.445484,0
+NYT.US,D,20140714,000000,13.5581,13.6057,13.2619,13.3623,801454.38433335,0
+NYT.US,D,20140715,000000,13.3821,13.4577,13.068,13.1605,965353.13843564,0
+NYT.US,D,20140716,000000,13.2619,13.3911,13.0113,13.2141,1284230.0489467,0
+NYT.US,D,20140717,000000,13.1425,13.3991,13.0759,13.0949,1080083.4735607,0
+NYT.US,D,20140718,000000,13.0849,13.4189,13.0849,13.3443,700103.4366814,0
+NYT.US,D,20140721,000000,13.2419,13.3344,13.1703,13.2141,513991.2172503,0
+NYT.US,D,20140722,000000,13.2797,13.3265,13.1703,13.2241,648414.87591764,0
+NYT.US,D,20140723,000000,13.2697,13.3065,12.8433,12.9467,1092851.1859017,0
+NYT.US,D,20140724,000000,12.9547,13.1873,12.9547,13.1425,1055466.5676219,0
+NYT.US,D,20140725,000000,13.0014,13.068,12.7499,12.7499,833275.57583474,0
+NYT.US,D,20140728,000000,12.7688,13.1425,12.6197,13.0313,1378203.6713606,0
+NYT.US,D,20140729,000000,12.3712,12.7887,11.9597,11.9776,3019296.8637844,0
+NYT.US,D,20140730,000000,12.0164,12.0432,11.748,11.8116,1208176.0934005,0
+NYT.US,D,20140731,000000,11.6546,11.922,11.6088,11.6088,1113731.6421018,0
+NYT.US,D,20140801,000000,11.581,11.8394,11.5342,11.757,2346819.4125165,0
+NYT.US,D,20140804,000000,11.7937,11.8862,11.591,11.7748,851757.62164794,0
+NYT.US,D,20140805,000000,11.6814,11.9408,11.591,11.8941,1311405.3263681,0
+NYT.US,D,20140806,000000,11.7937,12.0164,11.6258,11.9776,1433057.2485159,0
+NYT.US,D,20140807,000000,11.9776,12.0432,11.6258,11.6356,1333668.0878835,0
+NYT.US,D,20140808,000000,11.581,11.6356,11.4776,11.6178,937830.7756186,0
+NYT.US,D,20140811,000000,11.6914,11.7838,11.581,11.5998,671623.31938098,0
+NYT.US,D,20140812,000000,11.5164,11.6178,11.3166,11.3942,757996.27464999,0
+NYT.US,D,20140813,000000,11.403,11.4588,11.3644,11.3942,638091.85201641,0
+NYT.US,D,20140814,000000,11.3842,11.4776,11.2997,11.403,553981.49110992,0
+NYT.US,D,20140815,000000,11.5342,11.5342,11.2082,11.403,740905.58855371,0
+NYT.US,D,20140818,000000,11.5442,11.591,11.4686,11.5064,589920.42326305,0
+NYT.US,D,20140819,000000,11.5064,11.5631,11.403,11.422,443396.05984142,0
+NYT.US,D,20140820,000000,11.3842,11.4588,11.3354,11.422,458604.43644358,0
+NYT.US,D,20140821,000000,11.403,11.571,11.3742,11.5342,714535.14683275,0
+NYT.US,D,20140822,000000,11.5342,11.581,11.4498,11.5064,598543.23174735,0
+NYT.US,D,20140825,000000,11.5631,11.581,11.3742,11.4498,377594.70507257,0
+NYT.US,D,20140826,000000,11.4686,11.5442,11.403,11.5164,572463.53692313,0
+NYT.US,D,20140827,000000,11.5254,11.5631,11.4776,11.5254,630717.54491224,0
+NYT.US,D,20140828,000000,11.4588,11.5342,11.3842,11.4776,504809.04795428,0
+NYT.US,D,20140829,000000,11.4876,11.5342,11.3086,11.5064,368014.14210489,0
+NYT.US,D,20140902,000000,11.4966,11.571,11.3256,11.4588,872163.22478492,0
+NYT.US,D,20140903,000000,11.5064,11.5532,11.422,11.4588,1041705.8892357,0
+NYT.US,D,20140904,000000,11.5064,11.581,11.3942,11.4776,808035.92827272,0
+NYT.US,D,20140905,000000,11.4408,11.571,11.403,11.4966,602369.21945775,0
+NYT.US,D,20140908,000000,11.5064,11.581,11.412,11.4876,536389.79479019,0
+NYT.US,D,20140909,000000,11.4588,11.5064,11.3166,11.3742,921703.88027344,0
+NYT.US,D,20140910,000000,11.3942,11.412,11.253,11.3354,732397.46915671,0
+NYT.US,D,20140911,000000,11.246,11.4876,11.1626,11.2708,1531665.718519,0
+NYT.US,D,20140912,000000,11.2708,11.2708,11.1158,11.1347,752986.1724155,0
+NYT.US,D,20140915,000000,11.1626,11.2182,11.0124,11.09,865809.04693089,0
+NYT.US,D,20140916,000000,11.0602,11.1258,11.0025,11.09,811619.45922839,0
+NYT.US,D,20140917,000000,11.08,11.1347,10.9548,11.0304,462969.66407319,0
+NYT.US,D,20140918,000000,11.09,11.236,11.0214,11.1536,559983.55334505,0
+NYT.US,D,20140919,000000,11.1158,11.2708,11.0304,11.0701,1844393.6842798,0
+NYT.US,D,20140922,000000,11.0025,11.0124,10.8922,10.911,642068.74642062,0
+NYT.US,D,20140923,000000,10.8276,10.911,10.7341,10.744,707544.14273084,0
+NYT.US,D,20140924,000000,10.754,10.7898,10.6397,10.7341,578149.70114588,0
+NYT.US,D,20140925,000000,10.7152,10.763,10.5125,10.6486,1218764.7130828,0
+NYT.US,D,20140926,000000,10.6486,10.7152,10.5681,10.7063,744893.54944879,0
+NYT.US,D,20140929,000000,10.5681,10.7063,10.5681,10.6874,597688.09381576,0
+NYT.US,D,20140930,000000,10.6964,10.7063,10.426,10.426,785880.81353218,0
+NYT.US,D,20141001,000000,10.4359,11.5532,10.4359,11.4319,4314626.6030832,0
+NYT.US,D,20141002,000000,11.4588,12.2877,11.4498,12.1555,3565247.1006498,0
+NYT.US,D,20141003,000000,12.2301,12.5094,11.913,11.922,2199724.6217923,0
+NYT.US,D,20141006,000000,11.9597,12.0253,11.6704,11.6704,1170124.467534,0
+NYT.US,D,20141007,000000,11.6168,11.6536,11.3922,11.5154,1445566.4073882,0
+NYT.US,D,20141008,000000,11.4766,11.6804,11.3334,11.6704,1209559.4047604,0
+NYT.US,D,20141009,000000,11.6346,11.6704,11.1974,11.2162,1117768.8991836,0
+NYT.US,D,20141010,000000,11.1596,11.3722,11.0572,11.0572,905814.41145989,0
+NYT.US,D,20141013,000000,11.0671,11.2252,10.9339,11.0472,1085078.4851259,0
+NYT.US,D,20141014,000000,11.1596,11.43,11.1228,11.2688,726185.14359487,0
+NYT.US,D,20141015,000000,11.1038,11.4766,11.0184,11.3922,1020357.6222847,0
+NYT.US,D,20141016,000000,11.1974,11.7092,11.1416,11.6446,953383.21948263,0
+NYT.US,D,20141017,000000,11.8116,11.8394,11.3822,11.42,670103.18595199,0
+NYT.US,D,20141020,000000,11.3424,11.6904,11.3424,11.6248,1216369.3208297,0
+NYT.US,D,20141021,000000,11.6615,12.1078,11.6615,12.0253,689810.59411893,0
+NYT.US,D,20141022,000000,12.0532,12.0621,11.7182,11.7658,788876.81442662,0
+NYT.US,D,20141023,000000,11.8583,12.5352,11.8583,12.2311,1475302.0683811,0
+NYT.US,D,20141024,000000,12.2698,12.2987,11.756,12.0352,992697.43135398,0
+NYT.US,D,20141027,000000,11.9776,12.2599,11.7937,12.2241,767174.41976751,0
+NYT.US,D,20141028,000000,12.3434,12.7151,12.2887,12.6863,1128859.5351341,0
+NYT.US,D,20141029,000000,12.6774,12.7151,12.4199,12.4935,1056018.8861212,0
+NYT.US,D,20141030,000000,11.8941,12.1466,11.5054,11.8772,2168761.5863563,0
+NYT.US,D,20141031,000000,12.1863,12.2987,11.7838,11.9676,1954824.184676,0
+NYT.US,D,20141103,000000,12.0253,12.241,11.9597,12.0621,1395021.7193635,0
+NYT.US,D,20141104,000000,12.0532,12.1078,11.913,11.9408,1507344.5897,0
+NYT.US,D,20141105,000000,12.0164,12.0998,11.8583,11.922,886793.12572747,0
+NYT.US,D,20141106,000000,11.8941,12.0432,11.8772,11.9597,789809.41779437,0
+NYT.US,D,20141107,000000,11.9408,11.9965,11.8026,11.8941,883672.37529947,0
+NYT.US,D,20141110,000000,11.8772,11.9876,11.8196,11.9676,424484.43297317,0
+NYT.US,D,20141111,000000,11.9597,12.0998,11.9319,12.082,486550.34404792,0
+NYT.US,D,20141112,000000,12.0064,12.2599,11.9876,12.1863,469071.32472624,0
+NYT.US,D,20141113,000000,12.2142,12.3533,11.9508,11.9965,529651.30788927,0
+NYT.US,D,20141114,000000,11.9876,12.1764,11.9676,12.0164,588104.51271421,0
+NYT.US,D,20141117,000000,12.0253,12.1466,11.7937,11.8295,674999.60514381,0
+NYT.US,D,20141118,000000,11.8484,12.082,11.8484,11.913,668963.33739141,0
+NYT.US,D,20141119,000000,11.8862,11.8862,11.57,11.7937,488811.93236582,0
+NYT.US,D,20141120,000000,11.7182,11.9676,11.7182,11.8394,409498.39223322,0
+NYT.US,D,20141121,000000,12.0352,12.0621,11.7281,11.8394,548351.66538619,0
+NYT.US,D,20141124,000000,11.8394,12.0621,11.8196,12.0532,474943.60720468,0
+NYT.US,D,20141125,000000,12.0998,12.1178,11.8484,11.9676,550790.31755815,0
+NYT.US,D,20141126,000000,12.0064,12.2042,11.9408,12.0352,361720.32692839,0
+NYT.US,D,20141128,000000,12.0432,12.1565,11.8116,11.8295,427611.21966891,0
+NYT.US,D,20141201,000000,11.913,12.7997,11.8682,12.6396,1742094.0365461,0
+NYT.US,D,20141202,000000,12.6684,12.7817,12.2987,12.4458,1574837.1054842,0
+NYT.US,D,20141203,000000,12.4199,12.5939,12.2987,12.5452,818224.14219414,0
+NYT.US,D,20141204,000000,12.5024,12.5939,11.9965,12.0352,780455.2148674,0
+NYT.US,D,20141205,000000,11.9965,12.2788,11.9408,12.0352,852495.05235836,0
+NYT.US,D,20141208,000000,12.0164,12.0432,11.5988,11.6536,990835.24275237,0
+NYT.US,D,20141209,000000,11.5244,11.9676,11.5054,11.9597,895889.78123033,0
+NYT.US,D,20141210,000000,11.8941,12.251,11.8484,11.9776,959621.70220474,0
+NYT.US,D,20141211,000000,12.072,12.3911,12.072,12.1664,1272925.1254912,0
+NYT.US,D,20141212,000000,12.082,12.1764,11.9776,12.0909,1086369.2403802,0
+NYT.US,D,20141215,000000,12.1963,12.251,12.0064,12.1178,1193141.7625185,0
+NYT.US,D,20141216,000000,12.1178,12.41,12.0532,12.251,1115068.6754091,0
+NYT.US,D,20141217,000000,12.2987,12.4,12.0532,12.3822,1129583.8872643,0
+NYT.US,D,20141218,000000,12.5263,12.575,12.1664,12.2311,955979.82066079,0
+NYT.US,D,20141219,000000,12.2788,12.5263,12.1764,12.3722,1850003.389111,0
+NYT.US,D,20141222,000000,12.3722,12.4835,12.2311,12.3434,532637.24833746,0
+NYT.US,D,20141223,000000,12.4269,12.6774,12.3533,12.6585,702698.0257703,0
+NYT.US,D,20141224,000000,12.6585,12.6863,12.4835,12.5024,216386.1142986,0
+NYT.US,D,20141226,000000,12.5939,12.6774,12.4736,12.6585,327728.0911254,0
+NYT.US,D,20141229,000000,12.6585,12.7062,12.5452,12.5551,598611.64278188,0
+NYT.US,D,20141230,000000,12.4835,12.6485,12.3822,12.4637,540256.0242856,0
+NYT.US,D,20141231,000000,12.5114,12.6207,12.3175,12.3265,519174.35916036,0
+NYT.US,D,20150102,000000,12.3822,12.4637,11.9408,11.9676,733391.4412466,0
+NYT.US,D,20150105,000000,11.9319,12.0432,11.7748,11.8295,666960.30254225,0
+NYT.US,D,20150106,000000,11.8295,11.8682,11.3524,11.4388,574861.94731008,0
+NYT.US,D,20150107,000000,11.4956,11.6168,11.3922,11.6078,526088.90387073,0
+NYT.US,D,20150108,000000,11.6804,11.9408,11.58,11.8583,498490.08166215,0
+NYT.US,D,20150109,000000,11.8583,12.072,11.8394,11.8941,565338.72888606,0
+NYT.US,D,20150112,000000,11.8772,11.922,11.7082,11.756,395848.37875581,0
+NYT.US,D,20150113,000000,11.8583,12.1774,11.7172,11.922,548171.58339824,0
+NYT.US,D,20150114,000000,11.7658,11.7658,11.3146,11.4856,682307.51330271,0
+NYT.US,D,20150115,000000,11.579,11.6336,11.242,11.242,622238.60080938,0
+NYT.US,D,20150116,000000,11.2868,11.5234,11.1764,11.399,514560.63850828,0
+NYT.US,D,20150120,000000,11.3802,11.4558,11.1675,11.249,359813.87236326,0
+NYT.US,D,20150121,000000,11.2142,11.3702,11.1675,11.3056,425964.32461713,0
+NYT.US,D,20150122,000000,11.418,12.2798,11.399,12.1008,973383.38663557,0
+NYT.US,D,20150123,000000,12.1376,12.6327,12.073,12.2609,1729315.2577143,0
+NYT.US,D,20150126,000000,12.2708,12.412,12.0631,12.3364,868242.66887973,0
+NYT.US,D,20150127,000000,12.1873,12.3742,12.0542,12.2798,452104.38211888,0
+NYT.US,D,20150128,000000,12.3364,12.412,12.0542,12.083,811459.49813295,0
+NYT.US,D,20150129,000000,12.083,12.1963,11.7838,12.1873,730848.16043359,0
+NYT.US,D,20150130,000000,12.083,12.402,11.7748,11.7748,1266215.8138843,0
+NYT.US,D,20150202,000000,11.7838,11.9597,11.569,11.9319,834453.65409108,0
+NYT.US,D,20150203,000000,12.1575,13.0382,12.1188,12.8394,1793625.6543482,0
+NYT.US,D,20150204,000000,12.9617,13.1405,12.8225,13.0382,1133908.8731089,0
+NYT.US,D,20150205,000000,13.1117,13.3344,13.0481,13.1405,879057.64860277,0
+NYT.US,D,20150206,000000,13.1763,13.3991,13.1307,13.2897,1013287.1406574,0
+NYT.US,D,20150209,000000,13.2031,13.4289,13.0829,13.1018,852276.74067465,0
+NYT.US,D,20150210,000000,13.2221,13.2509,13.0382,13.1595,611067.48128895,0
+NYT.US,D,20150211,000000,13.1018,13.2697,12.9716,13.0929,567154.63943489,0
+NYT.US,D,20150212,000000,13.1863,13.3065,13.0739,13.2509,928141.55983137,0
+NYT.US,D,20150213,000000,13.2697,13.5889,13.1763,13.5133,708857.03096699,0
+NYT.US,D,20150217,000000,13.4855,13.5401,13.3065,13.3344,471375.1669184,0
+NYT.US,D,20150218,000000,13.2509,13.4477,13.2031,13.2221,564100.28795218,0
+NYT.US,D,20150219,000000,13.1684,13.3623,13.0671,13.2509,432591.14056463,0
+NYT.US,D,20150220,000000,13.1943,13.2797,13.0382,13.2321,580307.66686737,0
+NYT.US,D,20150223,000000,13.1684,13.2897,13.0293,13.2121,445539.94093814,0
+NYT.US,D,20150224,000000,13.1863,13.3543,13.1595,13.1863,281438.97186617,0
+NYT.US,D,20150225,000000,13.2031,13.3344,13.1217,13.1763,380360.32174779,0
+NYT.US,D,20150226,000000,13.1307,13.3911,13.1117,13.2609,526314.25786682,0
+NYT.US,D,20150227,000000,13.2121,13.2409,13.0829,13.0829,543280.19442955,0
+NYT.US,D,20150302,000000,13.1117,13.3821,13.1018,13.2409,616032.31151529,0
+NYT.US,D,20150303,000000,13.1595,13.2409,12.9239,12.9716,568012.79550036,0
+NYT.US,D,20150304,000000,12.8971,13.0671,12.738,12.7559,559249.14076851,0
+NYT.US,D,20150305,000000,12.7748,12.8394,12.4756,12.6515,776317.35332314,0
+NYT.US,D,20150306,000000,12.5283,12.6993,12.402,12.5283,754075.71874481,0
+NYT.US,D,20150309,000000,12.567,12.6615,12.4378,12.4756,469855.03348942,0
+NYT.US,D,20150310,000000,12.3454,12.3454,12.1476,12.1575,521393.693604,0
+NYT.US,D,20150311,000000,12.1575,12.6147,12.1088,12.5283,1048136.5264812,0
+NYT.US,D,20150312,000000,12.6426,12.8881,12.567,12.7082,544491.47215853,0
+NYT.US,D,20150313,000000,12.7082,12.7469,12.4756,12.6227,387943.88613405,0
+NYT.US,D,20150316,000000,12.6615,12.8692,12.6515,12.8394,371582.58239118,0
+NYT.US,D,20150317,000000,12.7659,12.8295,12.6147,12.6426,459697.00090676,0
+NYT.US,D,20150318,000000,12.6147,12.8394,12.5959,12.7748,470171.93754641,0
+NYT.US,D,20150319,000000,12.7469,12.9437,12.6704,12.8493,371157.02551463,0
+NYT.US,D,20150320,000000,12.9437,13.0093,12.7281,12.8881,1179875.0520434,0
+NYT.US,D,20150323,000000,12.8971,12.9339,12.7469,12.7469,278876.57620527,0
+NYT.US,D,20150324,000000,12.7181,12.8026,12.5134,12.5859,503428.75472823,0
+NYT.US,D,20150325,000000,12.6327,12.6426,12.3454,12.3553,468999.89555783,0
+NYT.US,D,20150326,000000,12.3454,12.577,12.2997,12.3931,519363.49554994,0
+NYT.US,D,20150327,000000,12.402,12.5859,12.402,12.5372,296944.13163281,0
+NYT.US,D,20150330,000000,12.6227,12.6893,12.577,12.6227,390079.71887376,0
+NYT.US,D,20150331,000000,12.577,12.8971,12.5044,12.8692,744522.31898202,0
+NYT.US,D,20150401,000000,12.8225,12.906,12.5859,12.7181,757285.00109983,0
+NYT.US,D,20150402,000000,12.738,13.0193,12.6615,12.6704,1097858.2700023,0
+NYT.US,D,20150406,000000,12.6615,13.0749,12.6227,13.0749,1195369.1453192,0
+NYT.US,D,20150407,000000,13.0103,13.0491,12.6227,12.7082,728373.29065511,0
+NYT.US,D,20150408,000000,12.7469,12.8026,12.6615,12.6704,423474.36416927,0
+NYT.US,D,20150409,000000,12.6704,12.7748,12.4845,12.6615,435824.56799066,0
+NYT.US,D,20150410,000000,12.7281,12.7659,12.4845,12.4945,534034.64432214,0
+NYT.US,D,20150413,000000,12.4647,12.6048,12.4468,12.6048,304811.40060344,0
+NYT.US,D,20150414,000000,12.401,12.5283,12.2887,12.4647,575508.83400421,0
+NYT.US,D,20150415,000000,12.5372,12.5372,12.3444,12.411,528056.72715801,0
+NYT.US,D,20150416,000000,12.3633,12.6893,12.3543,12.6704,634141.11477247,0
+NYT.US,D,20150417,000000,12.5283,12.6327,12.1655,12.1854,784687.64460645,0
+NYT.US,D,20150420,000000,12.241,12.3633,12.1267,12.2698,414807.28972146,0
+NYT.US,D,20150421,000000,12.3354,12.4368,12.2887,12.3444,452627.52532408,0
+NYT.US,D,20150422,000000,12.3444,12.3444,12.0611,12.1754,482443.66988704,0
+NYT.US,D,20150423,000000,12.1168,12.4845,12.081,12.3354,429445.23902101,0
+NYT.US,D,20150424,000000,12.3354,12.3831,12.251,12.3444,393149.16102586,0
+NYT.US,D,20150427,000000,12.3444,12.4468,12.0611,12.0989,564527.85691798,0
+NYT.US,D,20150428,000000,12.1168,12.251,12.0422,12.241,610898.46579187,0
+NYT.US,D,20150429,000000,12.1854,12.241,11.9856,12.0144,449807.58223909,0
+NYT.US,D,20150430,000000,12.1168,12.8891,12.0243,12.5571,2278897.3156773,0
+NYT.US,D,20150501,000000,12.567,12.8791,12.5034,12.7559,983418.68177393,0
+NYT.US,D,20150504,000000,13.0391,13.1703,12.7847,13.1415,1300491.7542717,0
+NYT.US,D,20150505,000000,13.1028,13.1605,12.6147,12.7559,1488669.3833187,0
+NYT.US,D,20150506,000000,12.7469,12.7748,12.5034,12.5959,1724098.9163315,0
+NYT.US,D,20150507,000000,12.577,12.8503,12.5124,12.8404,975470.92923328,0
+NYT.US,D,20150508,000000,12.9627,13.0103,12.6704,12.907,904844.584441,0
+NYT.US,D,20150511,000000,12.8791,13.1703,12.8603,13.1127,1068819.7979349,0
+NYT.US,D,20150512,000000,13.0749,13.0749,12.7847,13.0103,708029.05624029,0
+NYT.US,D,20150513,000000,13.0671,13.1605,12.8305,12.9805,673991.54842917,0
+NYT.US,D,20150514,000000,13.0749,13.2241,13.0005,13.2141,741721.49074491,0
+NYT.US,D,20150515,000000,13.2141,13.3085,13.0591,13.0749,591095.48338552,0
+NYT.US,D,20150518,000000,13.0391,13.2529,13.0391,13.1783,643867.55421084,0
+NYT.US,D,20150519,000000,13.1873,13.2717,13.1515,13.2429,479260.54469227,0
+NYT.US,D,20150520,000000,13.2817,13.3741,13.1873,13.3643,444686.81509581,0
+NYT.US,D,20150521,000000,13.3285,13.4397,13.1515,13.2917,435416.11387275,0
+NYT.US,D,20150522,000000,13.2629,13.3185,13.1317,13.1783,370699.27521008,0
+NYT.US,D,20150526,000000,13.1317,13.2041,13.0005,13.1703,460000.82638364,0
+NYT.US,D,20150527,000000,13.1317,13.3363,13.0939,13.2817,506100.8092533,0
+NYT.US,D,20150528,000000,13.2997,13.3643,13.1605,13.2997,535840.49442473,0
+NYT.US,D,20150529,000000,13.2717,13.3285,13.0005,13.0391,645660.3257333,0
+NYT.US,D,20150601,000000,13.1317,13.3185,12.9348,13.2529,718455.70273792,0
+NYT.US,D,20150602,000000,13.1873,13.3285,13.1317,13.2717,700247.30106283,0
+NYT.US,D,20150603,000000,13.3463,13.4785,13.1963,13.3921,674234.00518388,0
+NYT.US,D,20150604,000000,13.3085,13.4597,13.2629,13.3463,705683.96621848,0
+NYT.US,D,20150605,000000,13.2241,13.4885,13.0939,13.401,920514.73552622,0
+NYT.US,D,20150608,000000,13.3921,13.4597,13.1783,13.2717,1065620.5760261,0
+NYT.US,D,20150609,000000,13.2529,13.2817,13.0005,13.0391,659850.58517455,0
+NYT.US,D,20150610,000000,13.1317,13.3363,13.0839,13.2041,571408.19611109,0
+NYT.US,D,20150611,000000,13.1783,13.1783,13.0591,13.1028,550827.5412093,0
+NYT.US,D,20150612,000000,13.1415,13.1783,12.9627,13.1127,406203.59608504,0
+NYT.US,D,20150615,000000,12.9905,13.1227,12.8225,13.0671,616233.52044036,0
+NYT.US,D,20150616,000000,13.0005,13.3921,12.9805,13.3841,680309.50867667,0
+NYT.US,D,20150617,000000,13.4299,13.5073,13.2817,13.3085,612717.3944746,0
+NYT.US,D,20150618,000000,13.3741,13.4975,13.3185,13.4109,593209.18314349,0
+NYT.US,D,20150619,000000,13.4497,13.5073,13.3463,13.3921,825202.0677159,0
+NYT.US,D,20150622,000000,13.4299,13.5719,13.4109,13.5243,361531.19053882,0
+NYT.US,D,20150623,000000,13.5153,13.6117,13.4397,13.5621,316337.65387664,0
+NYT.US,D,20150624,000000,13.5431,13.5819,13.2141,13.3085,581157.77457582,0
+NYT.US,D,20150625,000000,13.3741,13.4497,13.2817,13.3553,481686.11828411,0
+NYT.US,D,20150626,000000,13.3921,13.5919,13.2917,13.4597,1752222.8938346,0
+NYT.US,D,20150629,000000,13.3285,13.4109,12.6993,12.738,1019025.6192007,0
+NYT.US,D,20150630,000000,12.8503,12.907,12.7181,12.8026,797653.5477386,0
+NYT.US,D,20150701,000000,12.9447,13.0671,12.8404,12.8981,644491.30187858,0
+NYT.US,D,20150702,000000,12.9537,13.0491,12.6803,12.8125,515269.89996918,0
+NYT.US,D,20150706,000000,12.6704,12.8125,12.2788,12.3444,1150594.1232211,0
+NYT.US,D,20150707,000000,12.3543,12.3633,12.0044,12.2887,650671.43401241,0
+NYT.US,D,20150708,000000,12.1456,12.2698,12.0899,12.1953,706431.45737515,0
+NYT.US,D,20150709,000000,12.3633,12.401,12.1655,12.2142,789806.39966049,0
+NYT.US,D,20150710,000000,12.411,12.5283,12.3921,12.4279,512177.31879071,0
+NYT.US,D,20150713,000000,12.5213,12.7191,12.4746,12.6436,373194.26588106,0
+NYT.US,D,20150714,000000,12.6525,12.7002,12.5869,12.6525,346042.12748617,0
+NYT.US,D,20150715,000000,12.6436,12.7191,12.5471,12.5571,447228.08381956,0
+NYT.US,D,20150716,000000,12.6436,12.7469,12.5213,12.567,556867.83314019,0
+NYT.US,D,20150717,000000,12.5372,12.577,12.3732,12.4279,717479.83945129,0
+NYT.US,D,20150720,000000,12.4279,12.6237,12.3633,12.5571,638821.23436983,0
+NYT.US,D,20150721,000000,12.567,12.6903,12.3921,12.4279,648814.27563392,0
+NYT.US,D,20150722,000000,12.4468,12.6525,12.4279,12.5124,377979.01411947,0
+NYT.US,D,20150723,000000,12.5471,12.6525,12.4468,12.4945,584505.89108916,0
+NYT.US,D,20150724,000000,12.4547,12.5571,12.3921,12.4845,642010.39583235,0
+NYT.US,D,20150727,000000,12.3921,12.4746,12.2688,12.3921,582487.76557061,0
+NYT.US,D,20150728,000000,12.4368,12.4647,12.2231,12.3831,543156.45094062,0
+NYT.US,D,20150729,000000,12.3543,12.5372,12.2987,12.4647,366866.24518731,0
+NYT.US,D,20150730,000000,12.3831,12.4746,12.2301,12.4209,673897.986279,0
+NYT.US,D,20150731,000000,12.4468,12.5034,12.3732,12.4368,710251.4088178,0
+NYT.US,D,20150803,000000,12.4468,12.4468,12.1943,12.3265,533413.91478826,0
+NYT.US,D,20150804,000000,12.3265,12.5124,12.3175,12.401,460992.78638428,0
+NYT.US,D,20150805,000000,12.4647,12.6336,12.3175,12.411,1003516.4352556,0
+NYT.US,D,20150806,000000,12.3543,12.5869,11.6376,12.0412,1249479.2554962,0
+NYT.US,D,20150807,000000,11.9945,12.4279,11.9945,12.411,890951.10816424,0
+NYT.US,D,20150810,000000,12.5034,12.6336,12.4279,12.4746,710358.04954809,0
+NYT.US,D,20150811,000000,12.3076,12.4279,12.2032,12.25,476075.40740827,0
+NYT.US,D,20150812,000000,12.1058,12.2132,11.9657,12.1058,755640.11813731,0
+NYT.US,D,20150813,000000,12.1257,12.2301,11.919,12.1158,536888.79292439,0
+NYT.US,D,20150814,000000,12.08,12.2301,12.0134,12.1545,471943.58213175,0
+NYT.US,D,20150817,000000,12.1346,12.3354,12.0512,12.3354,604806.86558509,0
+NYT.US,D,20150818,000000,12.3175,12.3354,12.1645,12.1844,405722.70675409,0
+NYT.US,D,20150819,000000,12.0412,12.07,11.8822,11.9,750323.17229208,0
+NYT.US,D,20150820,000000,11.7609,11.8246,11.4975,11.5174,750538.46584191,0
+NYT.US,D,20150821,000000,11.2888,11.8156,11.1208,11.5352,1227898.5922368,0
+NYT.US,D,20150824,000000,10.8952,11.3166,10.8286,10.9966,1475711.5285436,0
+NYT.US,D,20150825,000000,11.3236,11.3534,10.9966,11.0164,921136.47110472,0
+NYT.US,D,20150826,000000,11.2688,11.2888,10.9488,11.2242,808040.95849585,0
+NYT.US,D,20150827,000000,11.2688,11.4398,11.1586,11.2978,1212489.0067096,0
+NYT.US,D,20150828,000000,11.2788,11.7122,11.2788,11.6018,1077387.2739647,0
+NYT.US,D,20150831,000000,11.583,11.6278,11.431,11.4398,1005005.3813011,0
+NYT.US,D,20150901,000000,11.243,11.3434,11.085,11.1208,1015103.0512063,0
+NYT.US,D,20150902,000000,11.251,11.3166,11.0064,11.1864,782957.24785077,0
+NYT.US,D,20150903,000000,11.1964,11.3634,11.1108,11.2688,828024.02289015,0
+NYT.US,D,20150904,000000,11.2052,11.3166,11.1685,11.1864,779980.36180421,0
+NYT.US,D,20150908,000000,11.4786,11.5641,11.2688,11.4588,997349.38170183,0
+NYT.US,D,20150909,000000,11.5352,11.6108,11.2888,11.3076,631911.71988259,0
+NYT.US,D,20150910,000000,11.2888,11.3634,11.1496,11.1864,647214.66467954,0
+NYT.US,D,20150911,000000,11.1308,11.2978,11.1019,11.1774,657852.58054851,0
+NYT.US,D,20150914,000000,11.1864,11.1964,11.0552,11.085,476833.96505582,0
+NYT.US,D,20150915,000000,11.1208,11.3076,11.093,11.2978,659124.22095501,0
+NYT.US,D,20150916,000000,11.3236,11.4975,11.3166,11.431,437077.09354929,0
+NYT.US,D,20150917,000000,11.4686,11.6108,11.3334,11.3634,838354.08910374,0
+NYT.US,D,20150918,000000,11.2788,11.6476,11.2331,11.2788,1760003.6429674,0
+NYT.US,D,20150921,000000,11.3434,11.4786,11.2978,11.3076,749367.42989794,0
+NYT.US,D,20150922,000000,11.2052,11.2331,10.9966,11.0552,614375.35601726,0
+NYT.US,D,20150923,000000,11.085,11.1396,10.9677,11.0064,415149.34489408,0
+NYT.US,D,20150924,000000,10.914,10.9966,10.8007,10.931,830727.26479859,0
+NYT.US,D,20150925,000000,11.0452,11.1108,10.921,10.9588,768180.46439291,0
+NYT.US,D,20150928,000000,10.9588,11.0452,10.8186,10.8752,732071.51069808,0
+NYT.US,D,20150929,000000,10.8852,10.9776,10.8106,10.914,717479.83945129,0
+NYT.US,D,20150930,000000,11.0353,11.251,11.0353,11.1108,1541041.0483832,0
+NYT.US,D,20151001,000000,11.1685,11.2052,10.921,11.1019,1031999.5706898,0
+NYT.US,D,20151002,000000,11.0064,11.3634,10.9677,11.3434,1051133.5334203,0
+NYT.US,D,20151005,000000,11.4786,11.752,11.4786,11.6953,954333.93165364,0
+NYT.US,D,20151006,000000,11.7052,11.8742,11.6754,11.6854,1010141.2391138,0
+NYT.US,D,20151007,000000,11.743,11.9955,11.743,11.8842,1350566.6194564,0
+NYT.US,D,20151008,000000,11.902,12.1575,11.8176,12.0432,1732660.3560937,0
+NYT.US,D,20151009,000000,12.083,12.243,11.9955,12.1575,1414626.5109786,0
+NYT.US,D,20151012,000000,12.1476,12.3285,12.1188,12.1188,812038.97983718,0
+NYT.US,D,20151013,000000,12.073,12.3106,11.8096,11.8176,6082054.8553861,0
+NYT.US,D,20151014,000000,11.8265,12.1008,11.7808,11.8742,1151999.5675628,0
+NYT.US,D,20151015,000000,11.9388,12.1774,11.902,12.1674,1332098.6582679,0
+NYT.US,D,20151016,000000,12.2062,12.2261,12.0154,12.1008,782798.29279995,0
+NYT.US,D,20151019,000000,12.073,12.2718,12.0532,12.1873,1002789.0649914,0
+NYT.US,D,20151020,000000,12.1674,12.3205,11.9388,12.2818,737072.55853094,0
+NYT.US,D,20151021,000000,12.3016,12.3384,11.9299,11.9299,643588.8798496,0
+NYT.US,D,20151022,000000,11.9766,12.243,11.9488,12.1476,643376.60443364,0
+NYT.US,D,20151023,000000,12.233,12.3583,12.1476,12.3016,699949.51185371,0
+NYT.US,D,20151026,000000,12.2718,12.3106,12.1774,12.243,417406.90903349,0
+NYT.US,D,20151027,000000,12.1774,12.2062,11.9488,12.0054,678019.75110926,0
+NYT.US,D,20151028,000000,12.0342,12.3205,12.0243,12.3205,1179861.9734633,0
+NYT.US,D,20151029,000000,13.0819,13.3085,12.2619,12.5074,1466431.7729189,0
+NYT.US,D,20151030,000000,12.5313,12.6475,12.3951,12.5313,1283575.1138956,0
+NYT.US,D,20151102,000000,12.5313,13.1495,12.5313,13.0819,1390581.038387,0
+NYT.US,D,20151103,000000,13.0819,13.1595,12.7907,13.0283,1228527.3701277,0
+NYT.US,D,20151104,000000,13.0571,13.0571,12.734,12.8851,833413.40394841,0
+NYT.US,D,20151105,000000,12.8851,12.9607,12.7519,12.9129,470484.81742491,0
+NYT.US,D,20151106,000000,12.8563,12.9129,12.6287,12.8663,896365.64033814,0
+NYT.US,D,20151109,000000,12.8663,12.8663,12.6575,12.734,632605.89067412,0
+NYT.US,D,20151110,000000,12.6764,12.8265,12.6197,12.8185,555341.66344346,0
+NYT.US,D,20151111,000000,12.8463,12.9607,12.8265,12.8265,303097.10056175,0
+NYT.US,D,20151112,000000,12.734,12.743,12.4497,12.4497,696668.80033029,0
+NYT.US,D,20151113,000000,12.4229,12.7807,12.3861,12.5809,742540.41106998,0
+NYT.US,D,20151116,000000,12.5412,12.7987,12.4587,12.743,751544.51046731,0
+NYT.US,D,20151117,000000,12.7519,13.0471,12.6674,12.8751,746776.86498754,0
+NYT.US,D,20151118,000000,12.8851,13.1684,12.8751,13.1595,714566.33421613,0
+NYT.US,D,20151119,000000,13.1207,13.2141,13.0283,13.1495,1052204.9709463,0
+NYT.US,D,20151120,000000,13.2341,13.2717,13.0919,13.1395,717643.82472523,0
+NYT.US,D,20151123,000000,13.1107,13.2629,13.0571,13.2529,557882.93216721,0
+NYT.US,D,20151124,000000,13.1595,13.401,13.1207,13.3553,598565.36472911,0
+NYT.US,D,20151125,000000,13.3463,13.4597,13.2429,13.4497,356387.28436915,0
+NYT.US,D,20151127,000000,13.4109,13.4109,13.1107,13.3285,399395.69210497,0
+NYT.US,D,20151130,000000,13.3841,13.401,13.2341,13.2917,813201.96742414,0
+NYT.US,D,20151201,000000,13.3185,13.4695,13.2817,13.4209,753650.16186826,0
+NYT.US,D,20151202,000000,13.4397,13.4695,13.2041,13.2341,436266.22158122,0
+NYT.US,D,20151203,000000,13.2341,13.2917,12.7907,12.8663,1165792.439377,0
+NYT.US,D,20151204,000000,12.8851,13.1395,12.8851,13.0729,632465.04442656,0
+NYT.US,D,20151207,000000,13.0372,13.0471,12.8751,12.9607,423550.82356079,0
+NYT.US,D,20151208,000000,12.8364,13.0183,12.7708,12.8851,636243.74803956,0
+NYT.US,D,20151209,000000,12.8265,13.0083,12.6853,12.7141,656090.99640943,0
+NYT.US,D,20151210,000000,12.7241,12.7987,12.571,12.6575,593798.72529396,0
+NYT.US,D,20151211,000000,12.4497,12.6386,12.4309,12.4975,648569.80678995,0
+NYT.US,D,20151214,000000,12.4885,12.6386,12.3583,12.405,593977.80123729,0
+NYT.US,D,20151215,000000,12.5074,12.7052,12.4885,12.6575,631829.22422331,0
+NYT.US,D,20151216,000000,12.7519,12.9129,12.6953,12.8663,597401.37109752,0
+NYT.US,D,20151217,000000,12.8951,12.9427,12.6287,12.6287,445480.58430524,0
+NYT.US,D,20151218,000000,12.5412,12.7708,12.5074,12.6475,1910536.0881767,0
+NYT.US,D,20151221,000000,12.743,12.8265,12.5243,12.6475,747093.76904454,0
+NYT.US,D,20151222,000000,12.6953,13.0372,12.5909,12.9229,630709.49655523,0
+NYT.US,D,20151223,000000,12.9785,13.0661,12.9229,12.9985,509150.13051289,0
+NYT.US,D,20151224,000000,13.0283,13.0869,12.9517,12.9607,282500.34894596,0
+NYT.US,D,20151228,000000,12.9329,13.0083,12.7141,12.9129,427532.74818813,0
+NYT.US,D,20151229,000000,12.9785,13.0183,12.8086,12.9706,622325.12064716,0
+NYT.US,D,20151230,000000,12.9706,13.0283,12.8364,12.8364,344080.34046664,0
+NYT.US,D,20151231,000000,12.7619,12.8563,12.6287,12.6674,589713.17807022,0
+NYT.US,D,20160104,000000,12.5074,12.5243,12.2162,12.2818,871705.47448035,0
+NYT.US,D,20160105,000000,12.3016,12.4637,12.233,12.3772,722794.77320727,0
+NYT.US,D,20160106,000000,12.1376,12.3583,12.1287,12.2718,956554.2721419,0
+NYT.US,D,20160107,000000,12.0243,12.3484,11.9388,12.2062,964755.54792815,0
+NYT.US,D,20160108,000000,12.2917,12.3951,12.0243,12.0432,753771.89326794,0
+NYT.US,D,20160111,000000,12.1774,12.1774,11.8454,11.9766,535918.96590551,0
+NYT.US,D,20160112,000000,12.0631,12.1575,11.8166,11.9766,615946.79772213,0
+NYT.US,D,20160113,000000,12.0532,12.0919,11.592,11.6278,733988.02570947,0
+NYT.US,D,20160114,000000,11.6476,12.2261,11.592,12.1188,819858.96471041,0
+NYT.US,D,20160115,000000,11.7898,12.0054,11.7042,11.921,753124.00052919,0
+NYT.US,D,20160119,000000,12.0532,12.1287,11.7042,11.8166,557507.67752194,0
+NYT.US,D,20160120,000000,11.6198,11.7708,11.2122,11.6655,1142905.9301938,0
+NYT.US,D,20160121,000000,11.6476,11.8593,11.4378,11.6943,619342.19833286,0
+NYT.US,D,20160122,000000,11.8832,12.0919,11.8544,12.073,589743.35940898,0
+NYT.US,D,20160125,000000,12.0243,12.1287,11.8354,11.8643,390614.93461448,0
+NYT.US,D,20160126,000000,11.911,12.3494,11.911,12.3394,786054.85925237,0
+NYT.US,D,20160127,000000,12.2828,12.3593,12.1008,12.1188,527719.7022085,0
+NYT.US,D,20160128,000000,12.234,12.3026,12.0154,12.1476,445311.56880818,0
+NYT.US,D,20160129,000000,12.2172,12.5253,12.2072,12.5183,1377326.4004473,0
+NYT.US,D,20160201,000000,12.3961,12.4597,12.2172,12.2728,613278.76737557,0
+NYT.US,D,20160202,000000,12.1088,12.1376,11.9676,11.9955,434403.02693497,0
+NYT.US,D,20160203,000000,12.1188,12.2072,11.8166,12.0919,664988.45507646,0
+NYT.US,D,20160204,000000,12.736,12.736,12.1774,12.2828,880691.46507442,0
+NYT.US,D,20160205,000000,12.1088,12.1873,11.6476,11.8166,1262257.0282834,0
+NYT.US,D,20160208,000000,11.6655,11.8354,11.4478,11.7798,784290.25697942,0
+NYT.US,D,20160209,000000,11.592,11.8086,11.4966,11.6018,479634.79329293,0
+NYT.US,D,20160210,000000,11.6566,11.8643,11.5254,11.6198,562600.27541571,0
+NYT.US,D,20160211,000000,11.4378,11.6943,11.3614,11.6018,897807.30228634,0
+NYT.US,D,20160212,000000,11.751,11.8166,11.6278,11.751,466110.53539369,0
+NYT.US,D,20160216,000000,11.9488,12.1188,11.8643,12.1088,443620.40779288,0
+NYT.US,D,20160217,000000,12.1973,12.3295,11.8354,12.1774,836566.34780442,0
+NYT.US,D,20160218,000000,12.2261,12.3295,12.0919,12.1376,640219.63639914,0
+NYT.US,D,20160219,000000,12.1188,12.234,11.8544,12.0154,922477.52859037,0
+NYT.US,D,20160222,000000,12.1088,12.3295,12.1008,12.1188,672001.59216012,0
+NYT.US,D,20160223,000000,12.1088,12.3593,12.0432,12.1476,478539.21069587,0
+NYT.US,D,20160224,000000,11.8166,11.9299,11.3614,11.7898,916369.83166958,0
+NYT.US,D,20160225,000000,11.7987,12.0532,11.6198,11.7987,855784.81828341,0
+NYT.US,D,20160226,000000,11.8454,12.0243,11.7798,11.8832,503604.81253768,0
+NYT.US,D,20160229,000000,11.8544,12.1008,11.8036,11.902,771453.12755933,0
+NYT.US,D,20160301,000000,12.0919,12.2072,11.9309,12.0532,906895.90943219,0
+NYT.US,D,20160302,000000,12.0432,12.1008,11.9388,12.083,420395.86761555,0
+NYT.US,D,20160303,000000,12.083,12.2629,12.073,12.2172,672863.77240409,0
+NYT.US,D,20160304,000000,12.2072,12.3116,11.6943,12.073,1055581.2567092,0
+NYT.US,D,20160307,000000,12.0154,12.1376,11.9577,12.1088,621222.49573772,0
+NYT.US,D,20160308,000000,12.073,12.083,11.8454,11.8544,599260.54156526,0
+NYT.US,D,20160309,000000,11.911,12.0631,11.8454,11.921,722425.55482975,0
+NYT.US,D,20160310,000000,11.9388,11.9955,11.7321,11.9488,563562.0540776,0
+NYT.US,D,20160311,000000,12.0631,12.2172,11.9299,12.2172,605748.52335446,0
+NYT.US,D,20160314,000000,12.1674,12.234,11.9955,12.1088,298492.43431131,0
+NYT.US,D,20160315,000000,12.0432,12.0432,11.8643,11.8732,416312.33248105,0
+NYT.US,D,20160316,000000,11.8454,12.073,11.8086,12.0243,671128.34542528,0
+NYT.US,D,20160317,000000,11.9766,12.1327,11.921,12.0919,609805.9013287,0
+NYT.US,D,20160318,000000,12.1088,12.3394,12.0243,12.0631,1502569.9019079,0
+NYT.US,D,20160321,000000,12.0532,12.0919,11.9299,11.9388,324394.05923683,0
+NYT.US,D,20160322,000000,11.8732,11.9299,11.8255,11.8921,413334.44038987,0
+NYT.US,D,20160323,000000,11.8732,11.911,11.8086,11.8086,543361.68404421,0
+NYT.US,D,20160324,000000,11.7321,11.8921,11.6655,11.8643,674980.49029593,0
+NYT.US,D,20160328,000000,11.9299,11.9866,11.7798,11.8544,595887.2739363,0
+NYT.US,D,20160329,000000,11.8544,12.0532,11.751,11.9955,888978.25465384,0
+NYT.US,D,20160330,000000,12.083,12.0919,11.911,11.9299,710533.10131291,0
+NYT.US,D,20160331,000000,11.921,12.0054,11.747,11.7987,848933.65438444,0
+NYT.US,D,20160401,000000,11.6655,12.1188,11.6556,12.073,745761.76596051,0
+NYT.US,D,20160404,000000,12.0532,12.1327,11.9488,11.9577,414002.45402114,0
+NYT.US,D,20160405,000000,11.8344,12.0144,11.8076,11.8534,649181.48192219,0
+NYT.US,D,20160406,000000,11.8246,11.8872,11.5322,11.8633,899377.73794658,0
+NYT.US,D,20160407,000000,11.8156,11.9388,11.59,11.6268,758806.14057343,0
+NYT.US,D,20160408,000000,11.7122,11.7977,11.5512,11.7122,593815.8280526,0
+NYT.US,D,20160411,000000,11.7311,11.8722,11.6814,11.7977,602419.52168901,0
+NYT.US,D,20160412,000000,11.7888,11.9955,11.7788,11.8633,424149.42011291,0
+NYT.US,D,20160413,000000,11.9676,12.1575,11.911,12.1575,557653.55399263,0
+NYT.US,D,20160414,000000,12.1873,12.1873,12.0532,12.073,456359.95088432,0
+NYT.US,D,20160415,000000,12.073,12.1973,12.0432,12.1575,468952.61146044,0
+NYT.US,D,20160418,000000,12.1476,12.2937,12.0919,12.1674,565952.41610754,0
+NYT.US,D,20160419,000000,12.2639,12.3126,12.1476,12.2072,456044.05287193,0
+NYT.US,D,20160420,000000,12.1973,12.2271,12.0631,12.1088,440022.79221245,0
+NYT.US,D,20160421,000000,12.083,12.2738,12.073,12.1376,419634.29183412,0
+NYT.US,D,20160422,000000,12.1376,12.2937,12.1376,12.235,611472.91727298,0
+NYT.US,D,20160425,000000,12.2937,12.3503,12.2122,12.3036,576091.33384232,0
+NYT.US,D,20160426,000000,12.3503,12.4806,12.2549,12.4428,713635.74293764,0
+NYT.US,D,20160427,000000,12.4249,12.5004,12.3225,12.4607,406588.91117657,0
+NYT.US,D,20160428,000000,12.4249,12.4806,12.235,12.245,405215.6602629,0
+NYT.US,D,20160429,000000,12.245,12.2549,12.0631,12.1774,439461.41931149,0
+NYT.US,D,20160502,000000,12.1774,12.2738,12.0969,12.235,1031117.2695533,0
+NYT.US,D,20160503,000000,12.1287,12.1287,11.6834,11.8246,1158369.8421308,0
+NYT.US,D,20160504,000000,11.7888,11.8822,11.6268,11.7122,809177.78892255,0
+NYT.US,D,20160505,000000,11.741,11.8444,11.6466,11.6645,556349.72015811,0
+NYT.US,D,20160506,000000,11.6178,11.8722,11.5422,11.8444,839569.39101123,0
+NYT.US,D,20160509,000000,11.8246,11.906,11.7122,11.75,652201.62788764,0
+NYT.US,D,20160510,000000,11.8246,11.8633,11.6834,11.7888,457833.80626053,0
+NYT.US,D,20160511,000000,11.7311,11.8076,11.6366,11.6466,445314.58694205,0
+NYT.US,D,20160512,000000,11.7032,11.7072,11.4846,11.5612,643795.1189978,0
+NYT.US,D,20160513,000000,11.5322,11.6088,11.4558,11.5234,520559.68260954,0
+NYT.US,D,20160516,000000,11.58,11.746,11.4746,11.6734,815295.5462896,0
+NYT.US,D,20160517,000000,11.6178,11.7162,11.3594,11.3982,926936.31837014,0
+NYT.US,D,20160518,000000,11.3692,11.5422,11.3692,11.408,510192.3927448,0
+NYT.US,D,20160519,000000,11.3594,11.4558,11.1894,11.264,476659.91933562,0
+NYT.US,D,20160520,000000,11.3296,11.5422,11.3116,11.4846,500980.04211002,0
+NYT.US,D,20160523,000000,11.4558,11.4558,11.1993,11.2092,1505434.1109564,0
+NYT.US,D,20160524,000000,11.2928,11.4458,11.264,11.408,1746324.4541959,0
+NYT.US,D,20160525,000000,11.427,11.4946,11.3296,11.3494,671845.65524318,0
+NYT.US,D,20160526,000000,11.3494,11.417,11.3196,11.3594,540218.80063446,0
+NYT.US,D,20160527,000000,11.3594,11.427,11.3296,11.3394,577973.64333644,0
+NYT.US,D,20160531,000000,11.3594,11.4846,11.3494,11.4846,1020743.9434209,0
+NYT.US,D,20160601,000000,11.4358,11.566,11.3982,11.5234,666217.84160871,0
+NYT.US,D,20160602,000000,11.4647,11.5422,11.3892,11.5044,785039.76022535,0
+NYT.US,D,20160603,000000,11.5044,11.5044,11.3892,11.427,730515.15966259,0
+NYT.US,D,20160606,000000,11.427,11.5998,11.417,11.5422,543887.84538329,0
+NYT.US,D,20160607,000000,11.5612,11.6088,11.417,11.417,565670.72361244,0
+NYT.US,D,20160608,000000,11.417,11.5044,11.3982,11.4746,332303.58208172,0
+NYT.US,D,20160609,000000,11.408,11.4558,11.3196,11.4358,544665.51787872,0
+NYT.US,D,20160610,000000,11.3196,11.3394,11.2192,11.255,460896.20610024,0
+NYT.US,D,20160613,000000,11.2192,11.3116,11.1616,11.2192,741798.95618107,0
+NYT.US,D,20160614,000000,11.2272,11.3494,11.1954,11.2828,713536.14451972,0
+NYT.US,D,20160615,000000,11.3026,11.3892,11.246,11.264,503505.21411977,0
+NYT.US,D,20160616,000000,11.1714,11.2272,10.9985,11.2192,690539.97647235,0
+NYT.US,D,20160617,000000,11.246,11.3594,11.1238,11.246,1542818.7292362,0
+NYT.US,D,20160620,000000,11.3792,11.4846,11.3494,11.3594,465515.96302007,0
+NYT.US,D,20160621,000000,11.3196,11.417,11.2192,11.255,433393.9641757,0
+NYT.US,D,20160622,000000,11.3026,11.408,11.2092,11.2272,589406.33445948,0
+NYT.US,D,20160623,000000,11.3494,11.422,11.2928,11.3394,818548.08856351,0
+NYT.US,D,20160624,000000,10.9319,11.4358,10.8952,11.2192,3273745.6704403,0
+NYT.US,D,20160627,000000,11.1337,11.1337,10.8752,10.9588,1184227.2010928,0
+NYT.US,D,20160628,000000,11.0184,11.1088,10.9786,11.078,1343394.5273219,0
+NYT.US,D,20160629,000000,11.2192,11.2928,11.1665,11.2728,509725.58803861,0
+NYT.US,D,20160630,000000,11.3196,11.5044,11.2828,11.4946,844629.79547698,0
+NYT.US,D,20160701,000000,11.4846,11.5998,11.422,11.4846,599586.50002389,0
+NYT.US,D,20160705,000000,11.4846,11.5322,11.1754,11.3116,712697.10330215,0
+NYT.US,D,20160706,000000,11.246,11.4558,11.1993,11.4558,827861.04366083,0
+NYT.US,D,20160707,000000,11.417,11.5422,11.3692,11.4946,661614.18140287,0
+NYT.US,D,20160708,000000,11.5612,11.6834,11.5612,11.6645,622890.51772664,0
+NYT.US,D,20160711,000000,11.7311,11.8354,11.7212,11.8076,523736.77153654,0
+NYT.US,D,20160712,000000,11.8544,12.0641,11.8454,11.9965,605936.65369941,0
+NYT.US,D,20160713,000000,12.0442,12.1108,12.0164,12.084,404537.58618538,0
+NYT.US,D,20160714,000000,12.1297,12.1595,12.0591,12.1396,566437.32961699,0
+NYT.US,D,20160715,000000,12.1993,12.2569,12.0641,12.237,791416.07106113,0
+NYT.US,D,20160718,000000,12.2092,12.3762,12.2092,12.2569,562787.39971604,0
+NYT.US,D,20160719,000000,12.2659,12.3006,12.1993,12.2281,508732.62199334,0
+NYT.US,D,20160720,000000,12.2281,12.3325,12.1893,12.2758,417633.2690742,0
+NYT.US,D,20160721,000000,12.2569,12.3374,12.1496,12.2092,628588.75448489,0
+NYT.US,D,20160722,000000,12.1694,12.2957,12.1694,12.2857,370898.47204591,0
+NYT.US,D,20160725,000000,12.2857,12.3424,12.247,12.2857,265545.47887411,0
+NYT.US,D,20160726,000000,12.2659,12.3613,12.2281,12.3523,507802.03071485,0
+NYT.US,D,20160727,000000,12.3325,12.3523,12.1794,12.1893,942648.72332962,0
+NYT.US,D,20160728,000000,12.1297,12.1893,11.8832,12.1297,1022242.9499127,0
+NYT.US,D,20160729,000000,12.1297,12.3901,12.0641,12.3712,1258020.5743658,0
+NYT.US,D,20160801,000000,12.3812,12.4497,12.2857,12.41,883943.00130371,0
+NYT.US,D,20160802,000000,12.3901,12.4358,12.0492,12.1794,1226339.2230674,0
+NYT.US,D,20160803,000000,12.1207,12.247,12.1207,12.1496,868512.28883934,0
+NYT.US,D,20160804,000000,12.1108,12.237,12.1008,12.1396,700145.69055566,0
+NYT.US,D,20160805,000000,12.2281,12.3523,12.1207,12.237,621058.51046378,0
+NYT.US,D,20160808,000000,12.237,12.247,12.1595,12.1694,427682.64883731,0
+NYT.US,D,20160809,000000,12.1396,12.1993,12.1108,12.1893,554280.28636367,0
+NYT.US,D,20160810,000000,12.1794,12.237,12.1008,12.1008,340737.25417644,0
+NYT.US,D,20160811,000000,12.1794,12.2191,12.0253,12.084,471401.32407866,0
+NYT.US,D,20160812,000000,12.0542,12.1794,12.0352,12.1794,402968.15656975,0
+NYT.US,D,20160815,000000,12.1893,12.41,12.1893,12.3424,612320.00684757,0
+NYT.US,D,20160816,000000,12.3245,12.3503,12.2758,12.2957,429810.43322003,0
+NYT.US,D,20160817,000000,12.3056,12.3613,12.2659,12.3146,471863.09856171,0
+NYT.US,D,20160818,000000,12.3146,12.3901,12.2957,12.3325,472276.58290275,0
+NYT.US,D,20160819,000000,12.2957,12.4637,12.2857,12.4358,1371875.650667,0
+NYT.US,D,20160822,000000,12.3901,12.5581,12.3146,12.5382,906538.76359017,0
+NYT.US,D,20160823,000000,12.5979,12.6446,12.5293,12.5481,452125.50905601,0
+NYT.US,D,20160824,000000,12.5034,12.578,12.4358,12.4537,326610.37554659,0
+NYT.US,D,20160825,000000,12.41,12.5243,12.41,12.4637,401008.38163948,0
+NYT.US,D,20160826,000000,12.4835,12.5293,12.3523,12.4269,452736.17814363,0
+NYT.US,D,20160829,000000,12.4458,12.4935,12.3613,12.3712,405372.60322446,0
+NYT.US,D,20160830,000000,12.3901,12.4199,12.3325,12.41,432802.40993597,0
+NYT.US,D,20160831,000000,12.4199,12.4199,12.2659,12.3325,536746.94063221,0
+NYT.US,D,20160901,000000,12.3424,12.4,12.2281,12.3245,396415.78792453,0
+NYT.US,D,20160902,000000,12.4,12.4358,12.3613,12.4358,420684.60242303,0
+NYT.US,D,20160906,000000,12.4935,12.568,12.3523,12.4,640990.26658219,0
+NYT.US,D,20160907,000000,12.4199,12.5213,12.3901,12.5213,938897.18292152,0
+NYT.US,D,20160908,000000,12.5213,12.5213,12.3762,12.4,404324.30472479,0
+NYT.US,D,20160909,000000,12.2857,12.3056,11.8643,11.8643,568925.2779756,0
+NYT.US,D,20160912,000000,11.8255,12.0064,11.7599,11.9876,615783.81849282,0
+NYT.US,D,20160913,000000,11.902,11.902,11.6556,11.7212,915542.8629875,0
+NYT.US,D,20160914,000000,11.7032,11.7888,11.6317,11.6734,745950.90235009,0
+NYT.US,D,20160915,000000,11.6934,11.8255,11.6268,11.7599,690988.67237528,0
+NYT.US,D,20160916,000000,11.7698,11.7788,11.5612,11.7032,1249420.9049079,0
+NYT.US,D,20160919,000000,11.7698,11.8354,11.7032,11.7599,519917.82613853,0
+NYT.US,D,20160920,000000,11.8354,11.8354,11.6934,11.7032,432969.41334378,0
+NYT.US,D,20160921,000000,11.7032,11.7888,11.57,11.7122,649476.25299743,0
+NYT.US,D,20160922,000000,11.7122,11.8354,11.6934,11.8354,622933.77764553,0
+NYT.US,D,20160923,000000,11.7888,11.8832,11.7599,11.8544,399957.06500594,0
+NYT.US,D,20160926,000000,11.7788,11.8354,11.7122,11.7599,524779.03376846,0
+NYT.US,D,20160927,000000,11.7311,11.8076,11.6934,11.7212,1172111.4056691,0
+NYT.US,D,20160928,000000,11.6088,11.7212,11.4448,11.4836,828813.76792109,0
+NYT.US,D,20160929,000000,11.6268,11.6366,11.3106,11.3384,912534.78955755,0
+NYT.US,D,20160930,000000,11.3972,11.407,11.2718,11.3882,826235.27554619,0
+NYT.US,D,20161003,000000,11.3682,11.586,11.2818,11.5522,783574.95925077,0
+NYT.US,D,20161004,000000,11.5332,11.6208,11.3682,11.407,458428.37863413,0
+NYT.US,D,20161005,000000,11.4736,11.5622,11.3972,11.4936,461624.58240903,0
+NYT.US,D,20161006,000000,11.4936,11.5432,11.3384,11.4448,465145.73859793,0
+NYT.US,D,20161007,000000,11.4348,11.4985,11.235,11.2818,750147.11448263,0
+NYT.US,D,20161010,000000,11.3782,11.426,11.235,11.3286,300841.54851161,0
+NYT.US,D,20161011,000000,11.2818,11.3782,11.093,11.1396,393250.77153303,0
+NYT.US,D,20161012,000000,11.235,11.3782,11.093,11.1864,580593.38354098,0
+NYT.US,D,20161013,000000,11.0452,11.1864,10.9468,11.093,311741.03598318,0
+NYT.US,D,20161014,000000,11.093,11.1864,10.9707,11.0452,297856.61410805,0
+NYT.US,D,20161017,000000,10.9956,11.093,10.8057,10.8524,405343.42793032,0
+NYT.US,D,20161018,000000,10.9956,11.093,10.8524,10.9956,629269.84669629,0
+NYT.US,D,20161019,000000,11.093,11.1396,10.9468,11.0452,480283.6920763,0
+NYT.US,D,20161020,000000,10.9956,11.093,10.9001,11.0452,554766.20591773,0
+NYT.US,D,20161021,000000,10.9001,11.0452,10.8057,11.0452,363825.97832935,0
+NYT.US,D,20161024,000000,11.1864,11.1864,10.9468,10.9956,583826.81096701,0
+NYT.US,D,20161025,000000,10.9001,10.9956,10.8524,10.9468,398227.67429487,0
+NYT.US,D,20161026,000000,10.9468,11.0452,10.8057,10.9001,685524.84401473,0
+NYT.US,D,20161027,000000,10.9001,10.9001,10.3246,10.5184,918812.50802004,0
+NYT.US,D,20161028,000000,10.4727,10.6118,10.423,10.5661,420123.22952207,0
+NYT.US,D,20161031,000000,10.5661,10.6118,10.423,10.423,654939.07531335,0
+NYT.US,D,20161101,000000,10.423,10.5184,10.2789,10.423,957170.97749726,0
+NYT.US,D,20161102,000000,10.5184,10.7102,10.3733,10.4727,906988.46553772,0
+NYT.US,D,20161103,000000,10.423,10.4727,10.1367,10.3246,1222188.2829431,0
+NYT.US,D,20161104,000000,10.423,10.6118,10.2789,10.4727,971969.89393688,0
+NYT.US,D,20161107,000000,10.5661,10.7818,10.4956,10.6118,757040.53225586,0
+NYT.US,D,20161108,000000,10.5661,10.8057,10.5661,10.7102,731393.43662056,0
+NYT.US,D,20161109,000000,10.6118,11.0204,10.5661,10.9956,963599.60265357,0
+NYT.US,D,20161110,000000,11.093,11.426,10.9956,11.235,1157168.6248482,0
+NYT.US,D,20161111,000000,11.2818,11.8564,11.235,11.7122,1660027.9583183,0
+NYT.US,D,20161114,000000,11.904,12.0462,11.6655,11.904,892538.64658312,0
+NYT.US,D,20161115,000000,11.904,11.904,11.5234,11.7122,796036.83402558,0
+NYT.US,D,20161116,000000,11.7122,11.8086,11.6188,11.6655,566192.86077302,0
+NYT.US,D,20161117,000000,11.7609,11.8564,11.6655,11.7609,769652.30767986,0
+NYT.US,D,20161118,000000,11.7609,11.9518,11.6655,11.904,675387.93836921,0
+NYT.US,D,20161121,000000,11.904,11.9985,11.7609,11.904,666018.64477287,0
+NYT.US,D,20161122,000000,11.8564,12.1923,11.6655,12.0949,525999.36589906,0
+NYT.US,D,20161123,000000,12.0949,12.3354,11.9985,12.2887,545435.14201715,0
+NYT.US,D,20161125,000000,12.24,12.3841,12.1923,12.2887,256438.76292499,0
+NYT.US,D,20161128,000000,12.24,12.5243,12.24,12.3354,523553.67141472,0
+NYT.US,D,20161129,000000,12.2887,12.572,12.24,12.2887,846391.37961606,0
+NYT.US,D,20161130,000000,12.4309,12.5243,12.3354,12.4309,574667.78069738,0
+NYT.US,D,20161201,000000,12.4776,12.6197,12.3354,12.3841,482938.64384274,0
+NYT.US,D,20161202,000000,12.4309,12.5471,12.0949,12.24,534137.26087392,0
+NYT.US,D,20161205,000000,12.3354,12.8613,12.2639,12.6197,791728.95093963,0
+NYT.US,D,20161206,000000,12.6197,12.6197,12.2887,12.572,630230.61931355,0
+NYT.US,D,20161207,000000,12.4776,12.9079,12.4776,12.8125,774018.5413541,0
+NYT.US,D,20161208,000000,12.7649,13.3851,12.7649,13.3373,926751.20615907,0
+NYT.US,D,20161209,000000,13.3851,13.5789,13.2439,13.4825,651174.45632511,0
+NYT.US,D,20161212,000000,13.4328,13.5293,13.0989,13.1943,555540.86027929,0
+NYT.US,D,20161213,000000,13.2429,13.3373,12.7649,13.0054,1159037.8557621,0
+NYT.US,D,20161214,000000,12.9567,13.1853,12.8613,12.8613,581711.0991198,0
+NYT.US,D,20161215,000000,12.9567,13.1485,12.9079,12.9079,639412.78860956,0
+NYT.US,D,20161216,000000,12.9567,13.1943,12.8801,13.0054,1769581.1878012,0
+NYT.US,D,20161219,000000,13.0541,13.1485,12.9079,13.0541,445485.61452837,0
+NYT.US,D,20161220,000000,13.0541,13.1943,12.8931,13.0541,491745.55849348,0
+NYT.US,D,20161221,000000,13.0541,13.0541,12.7649,12.9567,362501.0175577,0
+NYT.US,D,20161222,000000,12.9079,13.0749,12.7649,12.9567,265613.88990864,0
+NYT.US,D,20161223,000000,12.9567,13.0541,12.8851,13.0054,202575.13368112,0
+NYT.US,D,20161227,000000,12.9567,13.1485,12.9567,13.0541,139708.41108456,0
+NYT.US,D,20161228,000000,13.0989,13.1485,12.8125,12.8613,240164.98506454,0
+NYT.US,D,20161229,000000,12.8613,13.0054,12.6684,12.8125,430528.74908257,0
+NYT.US,D,20161230,000000,12.8125,12.9079,12.6684,12.7171,542052.81998657,0
+NYT.US,D,20170103,000000,12.8613,12.9567,12.7171,12.8613,494636.93074687,0
+NYT.US,D,20170104,000000,12.8613,13.0989,12.8125,13.0989,527205.61340492,0
+NYT.US,D,20170105,000000,13.0989,13.1485,12.8613,13.0054,378835.15809568,0
+NYT.US,D,20170106,000000,13.0541,13.0989,12.8613,12.9079,330223.08179639,0
+NYT.US,D,20170109,000000,12.9001,12.9477,12.7072,12.8513,268036.4453666,0
+NYT.US,D,20170110,000000,12.8513,13.0441,12.8026,12.9955,474361.10736658,0
+NYT.US,D,20170111,000000,12.9001,13.0441,12.8513,13.0441,355763.53670141,0
+NYT.US,D,20170112,000000,12.9001,12.9955,12.7549,12.9477,366374.28936549,0
+NYT.US,D,20170113,000000,12.9955,13.1395,12.9477,13.0441,295941.10514129,0
+NYT.US,D,20170117,000000,12.9477,13.0441,12.8751,12.9477,352457.67406234,0
+NYT.US,D,20170118,000000,13.0441,13.0441,12.8026,12.9955,286571.81154495,0
+NYT.US,D,20170119,000000,12.9955,13.0671,12.7787,12.8026,241413.48644465,0
+NYT.US,D,20170120,000000,12.7549,12.9955,12.7549,12.8026,409118.10736482,0
+NYT.US,D,20170123,000000,12.8026,12.8513,12.4666,12.5153,685882.99590138,0
+NYT.US,D,20170124,000000,12.5153,12.6575,12.4666,12.5611,1079383.2665015,0
+NYT.US,D,20170125,000000,12.5611,12.8751,12.5611,12.7549,512646.13558614,0
+NYT.US,D,20170126,000000,12.8026,12.8513,12.6823,12.7549,330582.23972767,0
+NYT.US,D,20170127,000000,12.8026,12.9001,12.4666,12.8026,980096.72242086,0
+NYT.US,D,20170130,000000,12.8026,12.9716,12.5153,12.7549,633756.80572557,0
+NYT.US,D,20170131,000000,12.7549,12.9955,12.7072,12.9477,411506.45730552,0
+NYT.US,D,20170201,000000,12.9955,13.2837,12.8026,12.9955,623397.56421783,0
+NYT.US,D,20170202,000000,13.1863,13.5709,12.7549,12.9955,1276403.0217612,0
+NYT.US,D,20170203,000000,13.1395,13.8573,13.0899,13.7618,1375200.6281539,0
+NYT.US,D,20170206,000000,13.6674,13.9537,13.5223,13.9537,1166198.8814057,0
+NYT.US,D,20170207,000000,14.0501,14.1693,13.9537,14.0501,1008744.8491738,0
+NYT.US,D,20170208,000000,14.0014,14.2161,13.7131,14.1932,1112329.2158941,0
+NYT.US,D,20170209,000000,14.2399,14.3135,14.0988,14.1455,894767.03542838,0
+NYT.US,D,20170210,000000,14.2886,14.8642,14.1932,14.8154,1753459.3226792,0
+NYT.US,D,20170213,000000,15.1056,15.6822,14.8642,15.5868,2444172.3388271,0
+NYT.US,D,20170214,000000,15.4376,15.5371,15.2002,15.2002,978708.38083781,0
+NYT.US,D,20170215,000000,15.2002,15.3432,14.8642,15.2966,1103658.1172678,0
+NYT.US,D,20170216,000000,15.2478,15.2966,14.889,15.0092,775579.92261271,0
+NYT.US,D,20170217,000000,14.9616,15.1056,14.7419,14.8154,1159517.7390484,0
+NYT.US,D,20170221,000000,14.9616,15.0092,14.718,14.8642,845066.41884441,0
+NYT.US,D,20170222,000000,14.7658,14.8642,14.385,14.4348,1241226.6714341,0
+NYT.US,D,20170223,000000,14.5779,14.5779,14.0501,14.1455,1429770.5007248,0
+NYT.US,D,20170224,000000,14.1455,14.4348,13.9537,14.2399,1062376.0821091,0
+NYT.US,D,20170227,000000,14.3363,14.4815,14.0988,14.1932,1084763.5931582,0
+NYT.US,D,20170228,000000,14.1932,14.1932,13.6903,13.8095,2022587.3264644,0
+NYT.US,D,20170301,000000,14.0014,14.1455,13.8095,14.0988,1015113.1116525,0
+NYT.US,D,20170302,000000,14.0014,14.0501,13.8573,14.0014,537845.54136314,0
+NYT.US,D,20170303,000000,13.9537,14.0014,13.7131,14.0014,997948.98429857,0
+NYT.US,D,20170306,000000,14.0014,14.0501,13.8324,13.9537,659440.11896739,0
+NYT.US,D,20170307,000000,13.9537,14.0988,13.8573,13.9059,815325.72762836,0
+NYT.US,D,20170308,000000,13.9537,14.0501,13.7857,13.8573,685059.04535318,0
+NYT.US,D,20170309,000000,13.8095,13.9785,13.7618,13.7618,511356.38637638,0
+NYT.US,D,20170310,000000,13.8095,14.0988,13.7131,14.0501,1278285.3312553,0
+NYT.US,D,20170313,000000,14.0014,14.1932,13.8811,13.9537,651526.57194399,0
+NYT.US,D,20170314,000000,13.8573,14.0988,13.8573,13.9537,413509.49215469,0
+NYT.US,D,20170315,000000,14.0501,14.1932,13.9298,14.1455,522672.37632288,0
+NYT.US,D,20170316,000000,14.1932,14.1932,13.8811,14.0501,463071.27458035,0
+NYT.US,D,20170317,000000,14.0501,14.2399,13.9537,14.0988,1749931.1241779,0
+NYT.US,D,20170320,000000,14.0988,14.1455,13.8573,13.9059,514156.20856887,0
+NYT.US,D,20170321,000000,13.9537,14.0501,13.5709,13.6674,1142372.7265424,0
+NYT.US,D,20170322,000000,13.6674,13.8573,13.5223,13.6674,785393.88793349,0
+NYT.US,D,20170323,000000,13.6674,13.8573,13.5709,13.7131,749114.91269696,0
+NYT.US,D,20170324,000000,13.7618,13.8573,13.6674,13.6674,543810.37994714,0
+NYT.US,D,20170327,000000,13.5709,13.7131,13.5223,13.6674,390624.99506073,0
+NYT.US,D,20170328,000000,13.5709,13.9059,13.5709,13.8095,442643.53846162,0
+NYT.US,D,20170329,000000,13.8095,13.9059,13.7618,13.8573,424640.3698901,0
+NYT.US,D,20170330,000000,13.8095,14.0988,13.8095,13.9537,634001.27456954,0
+NYT.US,D,20170331,000000,14.0014,14.0501,13.7131,13.8095,918097.21029139,0
+NYT.US,D,20170403,000000,13.8006,13.8473,13.5849,13.6575,917882.92278617,0
+NYT.US,D,20170404,000000,13.5601,14.0421,13.5441,14.0421,880344.37967865,0
+NYT.US,D,20170405,000000,14.0421,14.0898,13.7519,13.8473,993583.75666896,0
+NYT.US,D,20170406,000000,13.8473,13.9686,13.7051,13.9437,627624.96373376,0
+NYT.US,D,20170407,000000,13.896,13.9437,13.7519,13.896,629559.5875484,0
+NYT.US,D,20170410,000000,13.896,13.9924,13.6575,13.896,545216.83033344,0
+NYT.US,D,20170411,000000,13.8006,14.0898,13.7051,14.0421,728872.28878931,0
+NYT.US,D,20170412,000000,14.0421,14.1365,13.8006,13.9437,621082.65553479,0
+NYT.US,D,20170413,000000,13.896,13.9437,13.6097,13.7051,584454.58281326,0
+NYT.US,D,20170417,000000,13.7519,13.9209,13.6575,13.896,567323.65493197,0
+NYT.US,D,20170418,000000,13.8006,13.9924,13.728,13.9437,949980.77655954,0
+NYT.US,D,20170419,000000,13.9924,14.1604,13.9437,14.0421,786614.2200641,0
+NYT.US,D,20170420,000000,14.1365,14.3771,13.9924,14.231,820240.25562343,0
+NYT.US,D,20170421,000000,14.1843,14.3294,14.0421,14.1365,570758.29128308,0
+NYT.US,D,20170424,000000,14.3294,14.3771,14.1365,14.2797,476589.49621184,0
+NYT.US,D,20170425,000000,14.3771,14.5222,14.1604,14.231,667674.59422628,0
+NYT.US,D,20170426,000000,14.231,14.4984,14.1843,14.2797,851630.86002514,0
+NYT.US,D,20170427,000000,14.3294,14.3294,13.9437,14.0898,689067.12714077,0
+NYT.US,D,20170428,000000,14.0898,14.1365,13.6575,13.896,975351.20992286,0
+NYT.US,D,20170501,000000,13.896,13.9924,13.728,13.896,675668.6248197,0
+NYT.US,D,20170502,000000,13.896,13.9924,13.6803,13.7519,594249.43328614,0
+NYT.US,D,20170503,000000,14.3771,15.5818,14.3771,15.4824,4009562.6852789,0
+NYT.US,D,20170504,000000,15.5818,16.206,15.4824,16.1076,3659056.7377898,0
+NYT.US,D,20170505,000000,16.1573,16.4446,15.9625,16.3005,3162620.9992527,0
+NYT.US,D,20170508,000000,16.206,16.4446,16.1325,16.3492,1927603.6352465,0
+NYT.US,D,20170509,000000,16.3492,16.4943,16.2537,16.3979,1535220.0741806,0
+NYT.US,D,20170510,000000,16.3492,16.5877,16.2537,16.542,1219032.3209532,0
+NYT.US,D,20170511,000000,16.542,16.7805,16.374,16.542,1495098.0084751,0
+NYT.US,D,20170512,000000,16.5877,16.6841,16.4446,16.542,1027421.0615996,0
+NYT.US,D,20170515,000000,16.542,16.7329,16.4943,16.5877,876556.62166403,0
+NYT.US,D,20170516,000000,16.6365,16.6365,16.3253,16.4446,869261.79208526,0
+NYT.US,D,20170517,000000,16.3005,16.3979,16.0828,16.206,1699428.6900275,0
+NYT.US,D,20170518,000000,16.1573,16.3005,16.0351,16.206,1307978.7383739,0
+NYT.US,D,20170519,000000,16.206,16.6841,16.1573,16.6841,3397632.0177013,0
+NYT.US,D,20170522,000000,16.6365,16.7805,16.5877,16.7329,1200513.0514888,0
+NYT.US,D,20170523,000000,16.7329,16.8303,16.5877,16.7329,751314.12624809,0
+NYT.US,D,20170524,000000,16.6841,16.7805,16.542,16.7805,1164647.5605933,0
+NYT.US,D,20170525,000000,16.8303,16.8303,16.5877,16.6365,1003578.8100223,0
+NYT.US,D,20170526,000000,16.5877,16.6841,16.4943,16.5877,1001859.4797575,0
+NYT.US,D,20170530,000000,16.6365,16.9267,16.542,16.9267,1453960.8437425,0
+NYT.US,D,20170531,000000,16.9267,17.0221,16.6365,16.9267,1380958.2215451,0
+NYT.US,D,20170601,000000,16.9744,16.9813,16.7329,16.9744,2173686.1747977,0
+NYT.US,D,20170602,000000,16.8779,17.1175,16.7815,16.9267,902726.86050454,0
+NYT.US,D,20170605,000000,16.9744,17.0221,16.8303,16.8779,710863.08395004,0
+NYT.US,D,20170606,000000,16.7805,16.8303,16.542,16.6841,899615.16447818,0
+NYT.US,D,20170607,000000,16.6841,16.7329,16.542,16.5877,866359.35334098,0
+NYT.US,D,20170608,000000,16.5877,16.9267,16.5877,16.9267,1225239.6162918,0
+NYT.US,D,20170609,000000,16.9744,17.1663,16.9019,17.0221,1344202.381156,0
+NYT.US,D,20170612,000000,17.0699,17.1663,16.9744,17.0699,1024819.4301984,0
+NYT.US,D,20170613,000000,17.1175,17.3103,16.9973,17.2159,1422111.4829916,0
+NYT.US,D,20170614,000000,17.2159,17.2159,17.0221,17.1663,954016.02155201,0
+NYT.US,D,20170615,000000,17.0221,17.1175,16.7805,16.9744,1463960.927319,0
+NYT.US,D,20170616,000000,16.7805,17.0221,16.7329,17.0221,1353488.1730485,0
+NYT.US,D,20170619,000000,17.1175,17.1663,16.9267,17.0699,960985.89871677,0
+NYT.US,D,20170620,000000,16.9744,16.9744,16.6841,16.8303,916734.01982397,0
+NYT.US,D,20170621,000000,16.7805,16.8779,16.6841,16.7805,710962.68236796,0
+NYT.US,D,20170622,000000,16.7329,16.8303,16.5877,16.7329,2128635.4964723,0
+NYT.US,D,20170623,000000,16.7805,16.9744,16.7329,16.9744,2717744.0417227,0
+NYT.US,D,20170626,000000,16.9267,17.0449,16.4943,16.6841,2287605.6379548,0
+NYT.US,D,20170627,000000,16.7805,17.0221,16.6841,16.8303,1136684.5502303,0
+NYT.US,D,20170628,000000,17.0221,17.3103,16.8303,17.3103,1246426.9161028,0
+NYT.US,D,20170629,000000,17.3103,17.3103,16.8531,17.1175,853041.33458995,0
+NYT.US,D,20170630,000000,17.0699,17.1663,16.8303,17.0221,899571.90455929,0
+NYT.US,D,20170703,000000,16.9744,17.1175,16.8779,17.0699,553076.05094707,0
+NYT.US,D,20170705,000000,17.0221,17.1175,16.8779,17.0699,1302803.6448209,0
+NYT.US,D,20170706,000000,16.9744,17.0221,16.709,16.7805,1275931.1868318,0
+NYT.US,D,20170707,000000,16.6841,17.0221,16.6841,16.8779,1247977.2308706,0
+NYT.US,D,20170710,000000,16.7726,16.8681,16.6742,16.7726,1004942.0004897,0
+NYT.US,D,20170711,000000,16.8203,17.0121,16.6742,16.9167,1063326.7942802,0
+NYT.US,D,20170712,000000,16.9167,17.0599,16.7955,16.8681,651788.1435466,0
+NYT.US,D,20170713,000000,16.8681,16.9645,16.7726,16.9167,1504892.858948,0
+NYT.US,D,20170714,000000,16.8681,17.0121,16.8441,16.9645,624558.53971555,0
+NYT.US,D,20170717,000000,17.0121,17.0121,16.8441,16.9645,755923.82272166,0
+NYT.US,D,20170718,000000,16.8681,16.9645,16.8441,16.9167,718610.63361023,0
+NYT.US,D,20170719,000000,16.9645,17.1335,16.9645,17.1095,841236.40695551,0
+NYT.US,D,20170720,000000,17.1573,17.4943,17.1095,17.3959,1429990.8244978,0
+NYT.US,D,20170721,000000,17.4445,17.4943,17.3263,17.4445,847072.47182746,0
+NYT.US,D,20170724,000000,17.4445,17.6881,17.373,17.5897,963785.72090926,0
+NYT.US,D,20170725,000000,17.6881,17.8342,17.6394,17.7358,1276543.8680088,0
+NYT.US,D,20170726,000000,17.6881,17.9753,17.6394,17.6881,1731498.3745514,0
+NYT.US,D,20170727,000000,17.8819,19.3272,17.8342,19.2308,3428392.8381675,0
+NYT.US,D,20170728,000000,19.3272,19.4216,18.5558,18.6046,2309487.1085572,0
+NYT.US,D,20170731,000000,18.5558,18.6046,18.1682,18.3153,907862.7183172,0
+NYT.US,D,20170801,000000,18.3153,18.4594,18.0718,18.4107,1216771.7386799,0
+NYT.US,D,20170802,000000,18.4594,18.4823,18.1682,18.4107,1581205.367963,0
+NYT.US,D,20170803,000000,18.2666,18.4594,18.1195,18.4594,1124438.97505,0
+NYT.US,D,20170804,000000,17.8819,18.5558,17.8819,18.4594,1039685.7516279,0
+NYT.US,D,20170807,000000,18.4594,18.5062,18.3153,18.4594,1010346.4722174,0
+NYT.US,D,20170808,000000,18.5062,18.699,18.1682,18.3153,1119050.6000364,0
+NYT.US,D,20170809,000000,18.2169,18.2169,17.9753,18.1682,828366.07806279,0
+NYT.US,D,20170810,000000,18.1195,18.1195,17.8819,17.9296,1402843.716326,0
+NYT.US,D,20170811,000000,17.7855,17.8819,17.3501,17.7358,1275018.7043566,0
+NYT.US,D,20170814,000000,17.8342,17.8342,17.6394,17.6394,1290339.7579568,0
+NYT.US,D,20170815,000000,17.7855,17.8342,17.4445,17.54,1615691.5716771,0
+NYT.US,D,20170816,000000,17.5897,17.6394,17.3034,17.4445,1843472.1474029,0
+NYT.US,D,20170817,000000,17.3501,17.4207,17.2567,17.3034,1432395.2711524,0
+NYT.US,D,20170818,000000,17.2069,17.6881,17.1573,17.6881,1287730.0781985,0
+NYT.US,D,20170821,000000,17.5897,17.6881,17.4943,17.6394,1015326.3931131,0
+NYT.US,D,20170822,000000,17.6394,17.8342,17.6394,17.7358,598531.15921185,0
+NYT.US,D,20170823,000000,17.6394,17.7855,17.5897,17.7358,723760.57604765,0
+NYT.US,D,20170824,000000,17.7855,17.7875,17.373,17.4943,945340.8987472,0
+NYT.US,D,20170825,000000,17.6394,17.6394,17.4694,17.5897,496022.25419605,0
+NYT.US,D,20170828,000000,17.6394,17.6881,17.54,17.6881,1088576.5022884,0
+NYT.US,D,20170829,000000,17.5897,17.7109,17.54,17.6394,683849.77971345,0
+NYT.US,D,20170830,000000,17.5897,17.8581,17.54,17.7855,663070.93402045,0
+NYT.US,D,20170831,000000,17.8342,18.0718,17.8093,17.9753,960658.93421352,0
+NYT.US,D,20170901,000000,18.0718,18.2169,18.0231,18.1682,880284.01700113,0
+NYT.US,D,20170905,000000,18.1682,18.2666,17.8342,18.0231,913715.88594778,0
+NYT.US,D,20170906,000000,18.1195,18.2169,18.0231,18.0718,880646.19306627,0
+NYT.US,D,20170907,000000,18.0718,18.2914,18.0231,18.2666,1054863.9468913,0
+NYT.US,D,20170908,000000,18.2666,18.4107,18.1682,18.361,2128457.4265736,0
+NYT.US,D,20170911,000000,18.361,18.4594,18.1682,18.2666,896348.5375795,0
+NYT.US,D,20170912,000000,18.3153,18.531,18.3153,18.4594,771868.62398961,0
+NYT.US,D,20170913,000000,18.361,18.5558,18.361,18.4107,1309484.7871782,0
+NYT.US,D,20170914,000000,18.361,18.4594,18.2666,18.4594,811944.41164239,0
+NYT.US,D,20170915,000000,18.5558,18.5558,18.4107,18.5062,1578648.0025252,0
+NYT.US,D,20170918,000000,18.5062,18.687,18.5062,18.6502,592763.50537444,0
+NYT.US,D,20170919,000000,18.6502,18.7476,18.5558,18.6502,693252.27278243,0
+NYT.US,D,20170920,000000,18.699,18.7954,18.6046,18.699,1161134.4527615,0
+NYT.US,D,20170921,000000,18.6502,18.8431,18.5062,18.6046,1383208.743372,0
+NYT.US,D,20170922,000000,18.6046,18.8192,18.5558,18.7476,705078.327354,0
+NYT.US,D,20170925,000000,18.7476,18.9406,18.6502,18.7954,1000744.7823126,0
+NYT.US,D,20170926,000000,18.8431,18.9872,18.699,18.7476,729483.96392155,0
+NYT.US,D,20170927,000000,18.7954,19.1344,18.7476,19.037,1216480.9917832,0
+NYT.US,D,20170928,000000,18.9872,18.9872,18.8431,18.9406,614493.06323843,0
+NYT.US,D,20170929,000000,18.9406,19.037,18.8431,18.8918,1064008.8925361,0
+NYT.US,D,20171002,000000,18.8918,19.183,18.7476,19.183,917424.16643699,0
+NYT.US,D,20171003,000000,19.2208,19.365,19.0747,19.3172,798167.63654218,0
+NYT.US,D,20171004,000000,19.3172,19.4126,19.1244,19.1244,905309.37705794,0
+NYT.US,D,20171005,000000,19.1741,19.365,19.027,19.3172,626295.97878361,0
+NYT.US,D,20171006,000000,19.3172,19.3172,18.7854,18.9782,1503592.0432473,0
+NYT.US,D,20171009,000000,18.7606,18.7606,18.4475,18.5449,886362.5386278,0
+NYT.US,D,20171010,000000,18.5449,18.6404,18.3988,18.5946,1026942.184358,0
+NYT.US,D,20171011,000000,18.5449,18.7368,18.3501,18.5946,854846.17864792,0
+NYT.US,D,20171012,000000,18.5946,18.5946,18.3501,18.4952,1007962.1464552,0
+NYT.US,D,20171013,000000,18.5946,18.5946,18.3988,18.4952,1014235.8407391,0
+NYT.US,D,20171016,000000,18.5449,18.5946,18.4236,18.5449,1159926.1931663,0
+NYT.US,D,20171017,000000,18.5449,18.5698,18.205,18.3988,1671805.7227479,0
+NYT.US,D,20171018,000000,18.4475,18.7854,18.3044,18.4952,1281345.7190058,0
+NYT.US,D,20171019,000000,18.3988,18.5131,18.2546,18.4475,865512.26376639,0
+NYT.US,D,20171020,000000,18.4952,18.8332,18.4952,18.7854,1032862.7569784,0
+NYT.US,D,20171023,000000,18.8332,18.9296,18.688,18.8808,665383.83061425,0
+NYT.US,D,20171024,000000,18.9296,19.1244,18.7854,18.9782,1418288.5134151,0
+NYT.US,D,20171025,000000,19.0747,19.0747,18.4475,18.7368,1428730.2505821,0
+NYT.US,D,20171026,000000,18.7368,18.9544,18.5946,18.688,1113824.1982074,0
+NYT.US,D,20171027,000000,18.688,18.7854,18.2546,18.688,1253296.188805,0
+NYT.US,D,20171030,000000,18.5946,18.688,18.4475,18.5449,959869.18918259,0
+NYT.US,D,20171031,000000,18.6404,18.688,18.3501,18.4475,1514333.5817127,0
+NYT.US,D,20171101,000000,19.1244,19.1244,17.2895,17.3839,3972211.2664716,0
+NYT.US,D,20171102,000000,17.2895,17.4803,16.9973,17.2427,2412030.2190903,0
+NYT.US,D,20171103,000000,17.1931,17.1931,16.7577,16.8531,2612984.6148798,0
+NYT.US,D,20171106,000000,16.8531,16.9019,16.5161,16.709,1560251.4705051,0
+NYT.US,D,20171107,000000,16.709,16.7577,16.4675,16.5161,1658856.9223744,0
+NYT.US,D,20171108,000000,16.5161,16.7577,16.3959,16.6106,1744402.9089613,0
+NYT.US,D,20171109,000000,16.5161,16.9267,16.372,16.8055,949893.25067713,0
+NYT.US,D,20171110,000000,16.8531,17.1931,16.7577,17.1443,968052.35616558,0
+NYT.US,D,20171113,000000,17.0459,17.0957,16.6593,16.8531,1154957.3387614,0
+NYT.US,D,20171114,000000,16.7577,16.9505,16.6355,16.8055,906057.87425923,0
+NYT.US,D,20171115,000000,16.6593,16.8055,16.5161,16.6593,990869.44826963,0
+NYT.US,D,20171116,000000,16.709,17.0459,16.6593,16.9973,1208407.4836643,0
+NYT.US,D,20171117,000000,16.9019,17.2427,16.9019,17.0459,1335044.356931,0
+NYT.US,D,20171120,000000,17.0459,17.1931,16.9505,17.0957,1107979.0789338,0
+NYT.US,D,20171121,000000,17.1443,17.4803,17.1443,17.4803,773276.08042055,0
+NYT.US,D,20171122,000000,17.4803,17.6751,17.4803,17.5767,649449.08979254,0
+NYT.US,D,20171124,000000,17.6265,17.6751,17.5052,17.6265,248554.39119574,0
+NYT.US,D,20171127,000000,17.6265,17.7726,17.5767,17.6751,1741906.9122457,0
+NYT.US,D,20171128,000000,17.7229,18.0111,17.5767,18.0111,920732.04116531,0
+NYT.US,D,20171129,000000,18.0608,18.3044,17.7726,17.87,1054221.0843757,0
+NYT.US,D,20171130,000000,17.8213,18.1572,17.7229,18.1572,1283983.5680136,0
+NYT.US,D,20171201,000000,18.0111,18.036,17.3372,18.0111,875065.66352919,0
+NYT.US,D,20171204,000000,18.2546,18.3501,18.0111,18.0608,1190746.3702654,0
+NYT.US,D,20171205,000000,18.1572,18.2795,17.9634,18.1572,1283806.5041595,0
+NYT.US,D,20171206,000000,18.205,18.205,17.9167,18.0111,1077883.2539651,0
+NYT.US,D,20171207,000000,17.6265,17.6265,16.9973,17.1443,8321429.7079546,0
+NYT.US,D,20171208,000000,17.1443,17.3372,16.9019,17.1443,7162741.9557221,0
+NYT.US,D,20171211,000000,17.2427,17.7726,17.2179,17.5767,2881537.1611393,0
+NYT.US,D,20171212,000000,17.6751,17.6751,17.2895,17.3839,1162582.1509774,0
+NYT.US,D,20171213,000000,17.3839,17.7229,17.3372,17.5767,1560610.6284364,0
+NYT.US,D,20171214,000000,17.6265,17.8213,17.3839,17.4803,1106842.2485071,0
+NYT.US,D,20171215,000000,17.4555,18.0837,17.4555,18.0111,3867281.8180871,0
+NYT.US,D,20171218,000000,18.0111,18.1572,17.9167,17.9634,1574524.2256057,0
+NYT.US,D,20171219,000000,18.0111,18.0608,17.6751,17.9634,1002901.7419894,0
+NYT.US,D,20171220,000000,18.0111,18.0608,17.8213,17.87,845280.70634962,0
+NYT.US,D,20171221,000000,17.9167,18.205,17.7726,18.1075,1456282.7947379,0
+NYT.US,D,20171222,000000,18.1075,18.1572,17.87,17.87,1428113.5452267,0
+NYT.US,D,20171226,000000,17.87,18.1572,17.8213,18.1075,962705.22898159,0
+NYT.US,D,20171227,000000,18.0111,18.1572,17.87,18.0111,685101.29922744,0
+NYT.US,D,20171228,000000,18.0608,18.0906,17.87,18.0111,1139924.0139241,0
+NYT.US,D,20171229,000000,18.0608,18.1572,17.87,17.87,1113382.5446169,0
+NYT.US,D,20180102,000000,17.9634,18.3044,17.9167,18.3044,1364360.4973152,0
+NYT.US,D,20180103,000000,18.3501,18.3988,17.7974,17.9167,1239448.990581,0
+NYT.US,D,20180104,000000,17.9167,17.9634,17.5291,17.6751,1700386.4445109,0
+NYT.US,D,20180105,000000,17.7229,18.205,17.7229,18.1075,1097703.33913,0
+NYT.US,D,20180108,000000,18.0608,18.3501,17.87,18.1075,1617788.1686763,0
+NYT.US,D,20180109,000000,18.1473,18.9216,18.1473,18.7765,2349334.52408,0
+NYT.US,D,20180110,000000,18.536,18.704,18.3898,18.6314,1599324.2316664,0
+NYT.US,D,20180111,000000,18.5856,18.9704,18.4872,18.8252,1034329.5700423,0
+NYT.US,D,20180112,000000,18.873,19.697,18.6791,19.5995,4359197.3981223,0
+NYT.US,D,20180116,000000,19.6472,19.6472,19.2128,19.2128,1661147.6859865,0
+NYT.US,D,20180117,000000,19.3102,19.6721,18.9216,19.5508,2195341.2853594,0
+NYT.US,D,20180118,000000,19.5508,19.6472,19.358,19.5508,1348520.3246883,0
+NYT.US,D,20180119,000000,19.5021,21.2724,19.4057,21.1999,6910052.721116,0
+NYT.US,D,20180122,000000,20.9513,21.3679,20.5707,21.2973,4944087.5982583,0
+NYT.US,D,20180123,000000,21.344,21.8778,21.1999,21.8778,3927397.0086333,0
+NYT.US,D,20180124,000000,21.8281,22.0179,21.2724,21.5319,3273198.3821642,0
+NYT.US,D,20180125,000000,21.7297,21.7297,21.1005,21.7297,2505001.8210572,0
+NYT.US,D,20180126,000000,21.7297,22.2594,21.5319,22.2128,3836150.7731988,0
+NYT.US,D,20180129,000000,22.167,22.845,21.997,22.5994,2837025.7227331,0
+NYT.US,D,20180130,000000,22.3578,22.8926,22.3102,22.7962,2403052.2768532,0
+NYT.US,D,20180131,000000,22.9404,23.0338,22.2128,22.504,3064701.6698179,0
+NYT.US,D,20180201,000000,22.504,23.4244,22.4066,23.0338,1936932.6870578,0
+NYT.US,D,20180202,000000,23.0338,23.0338,22.2366,22.2594,1623395.8614183,0
+NYT.US,D,20180205,000000,22.0676,22.167,21.2963,21.3917,3012118.7353822,0
+NYT.US,D,20180206,000000,20.9027,21.9235,20.5707,21.6799,2883149.8506738,0
+NYT.US,D,20180207,000000,21.7297,22.1173,21.344,21.4374,2849136.4879336,0
+NYT.US,D,20180208,000000,21.9235,24.8757,21.9235,23.6172,7951031.2400874,0
+NYT.US,D,20180209,000000,23.9055,23.9661,22.4552,23.327,5791572.5483822,0
+NYT.US,D,20180212,000000,23.4721,23.6123,23.0824,23.327,3167079.7890324,0
+NYT.US,D,20180213,000000,23.1799,23.4244,23.0338,23.3757,3389333.1555864,0
+NYT.US,D,20180214,000000,23.2773,24.2951,23.2534,23.9552,2674715.5130943,0
+NYT.US,D,20180215,000000,24.15,24.4879,23.9552,24.3915,3448257.189296,0
+NYT.US,D,20180216,000000,24.3429,24.4879,23.9055,24.2455,2794967.0211237,0
+NYT.US,D,20180220,000000,24.4393,24.7305,24.4393,24.4393,2624572.2368752,0
+NYT.US,D,20180221,000000,24.3429,24.7305,23.9801,24.1977,2316897.6332679,0
+NYT.US,D,20180222,000000,24.1977,24.8259,24.1977,24.3429,2123753.1619052,0
+NYT.US,D,20180223,000000,24.3915,24.4879,24.0516,24.4879,1867541.7650656,0
+NYT.US,D,20180226,000000,24.5834,24.8757,24.3915,24.5357,1755232.9793538,0
+NYT.US,D,20180227,000000,24.4393,24.4879,23.7604,23.9552,2353226.9107357,0
+NYT.US,D,20180228,000000,23.9552,24.0516,23.327,23.327,2499346.8442179,0
+NYT.US,D,20180301,000000,23.2286,23.3518,22.845,23.1799,2346196.6708934,0
+NYT.US,D,20180302,000000,23.0824,23.8578,22.9404,23.8101,2044734.3928479,0
+NYT.US,D,20180305,000000,23.8101,23.9055,23.2773,23.327,1753630.3502655,0
+NYT.US,D,20180306,000000,23.3757,23.6411,23.2286,23.6172,1525469.4896713,0
+NYT.US,D,20180307,000000,23.4721,23.9055,23.4492,23.5208,1432117.6028358,0
+NYT.US,D,20180308,000000,23.5208,23.664,22.986,23.2773,1253114.0947278,0
+NYT.US,D,20180309,000000,23.327,24.0039,23.2773,23.9552,1918913.4217724,0
+NYT.US,D,20180312,000000,23.8578,24.5834,23.8578,24.3915,2804961.0684324,0
+NYT.US,D,20180313,000000,24.3915,24.5119,24.1003,24.2951,1819394.4813832,0
+NYT.US,D,20180314,000000,23.9552,24.1003,23.3996,23.8578,2082991.2518179,0
+NYT.US,D,20180315,000000,23.8578,23.8578,23.2286,23.5208,1322132.7802087,0
+NYT.US,D,20180316,000000,23.7127,23.8578,23.1302,23.1799,2122114.3152105,0
+NYT.US,D,20180319,000000,23.0338,23.1799,22.7962,22.8926,1729056.7042456,0
+NYT.US,D,20180320,000000,22.9404,23.2038,22.7466,22.8926,2172729.4263589,0
+NYT.US,D,20180321,000000,22.9404,23.327,22.8688,23.1302,1984439.1203139,0
+NYT.US,D,20180322,000000,23.0338,23.1302,22.3092,22.3578,2313569.6376471,0
+NYT.US,D,20180323,000000,22.4066,22.7466,22.1899,22.3578,2143317.7117353,0
+NYT.US,D,20180326,000000,22.6481,22.845,22.3578,22.845,1853961.1686674,0
+NYT.US,D,20180327,000000,22.8926,23.0338,22.3578,22.4066,1848817.2624976,0
+NYT.US,D,20180328,000000,22.4066,22.8926,22.3092,22.6968,1980518.5644087,0
+NYT.US,D,20180329,000000,22.7466,23.3757,22.6968,23.327,2774897.4368916,0
+NYT.US,D,20180402,000000,23.2773,23.2773,22.4066,22.7466,5103799.1946297,0
+NYT.US,D,20180403,000000,22.9304,22.9304,22.2982,22.5408,2493971.5477844,0
+NYT.US,D,20180404,000000,22.3479,22.6868,22.3479,22.494,2598221.9160468,0
+NYT.US,D,20180405,000000,22.5894,22.6382,22.2028,22.3479,3028824.106387,0
+NYT.US,D,20180406,000000,22.2495,23.171,22.2028,22.8836,3603754.4647316,0
+NYT.US,D,20180409,000000,22.9772,23.0248,22.5408,22.5408,2399934.5445591,0
+NYT.US,D,20180410,000000,22.6868,22.7118,22.179,22.2028,2645833.9839883,0
+NYT.US,D,20180411,000000,22.1561,22.5408,22.0567,22.1064,2443748.7940398,0
+NYT.US,D,20180412,000000,22.1561,22.4454,21.7177,22.2495,3037757.7826605,0
+NYT.US,D,20180413,000000,22.2982,22.3956,21.7674,22.007,1982839.5093595,0
+NYT.US,D,20180416,000000,22.3956,22.5408,22.007,22.2028,2531323.9726362,0
+NYT.US,D,20180417,000000,22.3479,22.3956,21.5686,21.7177,2714821.4820859,0
+NYT.US,D,20180418,000000,21.5686,22.3956,21.5209,22.1064,2905644.002453,0
+NYT.US,D,20180419,000000,22.1064,22.1561,21.4265,21.7177,2214449.0909296,0
+NYT.US,D,20180420,000000,21.668,21.8161,21.4265,21.5686,1968088.8830618,0
+NYT.US,D,20180423,000000,21.6183,22.1064,21.4355,21.7674,3662746.9094757,0
+NYT.US,D,20180424,000000,21.7177,22.007,21.4971,21.5686,2359217.9064799,0
+NYT.US,D,20180425,000000,21.4742,21.9603,21.4742,21.668,1880222.9575688,0
+NYT.US,D,20180426,000000,21.668,21.8161,21.5209,21.7177,2634456.6253197,0
+NYT.US,D,20180427,000000,21.7674,21.7674,21.3321,21.5209,2461604.0740515,0
+NYT.US,D,20180430,000000,22.2028,22.9304,22.007,22.7366,3439742.0275866,0
+NYT.US,D,20180501,000000,22.6868,22.7366,21.7177,22.2306,3693559.0382178,0
+NYT.US,D,20180502,000000,22.2495,22.7366,22.1561,22.2982,3350701.041971,0
+NYT.US,D,20180503,000000,22.7366,22.7862,21.1373,22.2982,3583897.1559154,0
+NYT.US,D,20180504,000000,22.3479,22.5169,21.9603,22.1064,2496095.3079885,0
+NYT.US,D,20180507,000000,21.9603,22.6868,21.7674,22.4454,2912993.1584416,0
+NYT.US,D,20180508,000000,22.3956,22.494,21.9603,22.1064,1344391.5175456,0
+NYT.US,D,20180509,000000,22.1064,22.3479,22.007,22.2028,1400918.146913,0
+NYT.US,D,20180510,000000,22.2982,22.2982,21.8161,21.8658,1292655.6726845,0
+NYT.US,D,20180511,000000,21.9135,21.9603,21.668,21.9603,1710041.4547808,0
+NYT.US,D,20180514,000000,21.9603,22.3479,21.8658,22.007,1910185.984647,0
+NYT.US,D,20180515,000000,21.9603,22.3956,21.8161,22.2495,2212161.3454514,0
+NYT.US,D,20180516,000000,22.3479,22.7366,21.9135,22.6382,3270438.8017567,0
+NYT.US,D,20180517,000000,22.6382,22.8836,22.3479,22.7366,2724455.3654187,0
+NYT.US,D,20180518,000000,22.8836,23.3668,22.835,23.2684,3371524.1536276,0
+NYT.US,D,20180521,000000,23.171,23.7524,23.0736,23.2684,3105128.567045,0
+NYT.US,D,20180522,000000,22.9304,23.2196,22.494,22.5408,1754277.2369596,0
+NYT.US,D,20180523,000000,22.3479,22.494,22.2495,22.4454,1703443.8141275,0
+NYT.US,D,20180524,000000,22.494,22.494,22.2495,22.2982,1542437.4383232,0
+NYT.US,D,20180525,000000,22.2982,22.835,22.2982,22.6382,2767524.1358321,0
+NYT.US,D,20180529,000000,22.4454,22.5894,21.8161,22.1561,1501405.9082763,0
+NYT.US,D,20180530,000000,22.2495,22.3956,22.007,22.1064,1619420.9791034,0
+NYT.US,D,20180531,000000,22.2028,22.2495,21.7674,22.0567,1432396.277197,0
+NYT.US,D,20180601,000000,22.2028,22.3956,22.0567,22.2982,2042617.674956,0
+NYT.US,D,20180604,000000,22.3956,22.5894,22.1561,22.2982,1762931.2328273,0
+NYT.US,D,20180605,000000,22.3479,22.7862,22.1561,22.7366,1404488.5992885,0
+NYT.US,D,20180606,000000,22.6868,22.835,22.5894,22.6868,1705438.8006196,0
+NYT.US,D,20180607,000000,22.7366,22.7862,22.494,22.6868,1606965.1405963,0
+NYT.US,D,20180608,000000,22.6868,22.8836,22.663,22.7366,1423689.9670089,0
+NYT.US,D,20180611,000000,22.6868,23.4154,22.6868,23.3668,1753435.1776082,0
+NYT.US,D,20180612,000000,23.4154,23.4632,22.9772,23.1212,1277013.6908488,0
+NYT.US,D,20180613,000000,23.318,23.9969,23.318,23.9969,4851878.5781174,0
+NYT.US,D,20180614,000000,23.9969,24.2882,23.8985,24.1908,2339406.8757165,0
+NYT.US,D,20180615,000000,24.1908,24.6261,23.9969,24.5765,3588948.5059796,0
+NYT.US,D,20180618,000000,24.3846,24.4333,24.1421,24.1908,2556924.7902187,0
+NYT.US,D,20180619,000000,24.0437,24.2882,23.9969,24.1908,1474658.1998208,0
+NYT.US,D,20180620,000000,24.3359,24.5287,24.2255,24.4811,1691886.3734709,0
+NYT.US,D,20180621,000000,24.5765,25.9342,24.4085,25.7424,3121518.0400374,0
+NYT.US,D,20180622,000000,25.8388,25.9342,25.5227,25.7911,2382752.3084019,0
+NYT.US,D,20180625,000000,25.7424,25.7911,24.8697,25.1599,3049393.6947979,0
+NYT.US,D,20180626,000000,25.1122,25.3537,25.0148,25.2077,1592855.3647251,0
+NYT.US,D,20180627,000000,25.2563,25.2563,24.8945,25.0635,1906645.7136102,0
+NYT.US,D,20180628,000000,25.0635,25.3051,24.9164,25.2077,1870387.8653109,0
+NYT.US,D,20180629,000000,25.2077,25.3537,24.9173,25.1122,1636429.1695404,0
+NYT.US,D,20180702,000000,25.0635,25.4989,24.8199,25.4492,1515659.548529,0
+NYT.US,D,20180703,000000,25.4015,25.4989,24.9164,24.9661,639345.38361966,0
+NYT.US,D,20180705,000000,25.1122,25.3051,24.9164,25.2563,1068479.7548514,0
+NYT.US,D,20180706,000000,25.2563,25.4989,25.0635,25.4015,931855.87658834,0
+NYT.US,D,20180709,000000,25.5953,25.6937,25.3051,25.4989,980327.10664008,0
+NYT.US,D,20180710,000000,25.4402,26.0704,25.4402,25.8786,1537375.0217682,0
+NYT.US,D,20180711,000000,25.7325,26.0237,25.6838,25.6838,1092409.5323112,0
+NYT.US,D,20180712,000000,25.8299,25.8299,25.3915,25.3915,1223251.6721121,0
+NYT.US,D,20180713,000000,25.4402,25.5853,24.8091,24.8587,2342238.8913371,0
+NYT.US,D,20180716,000000,24.8587,25.1013,24.6153,25.0525,1472802.047487,0
+NYT.US,D,20180717,000000,25.1013,25.1977,24.7603,25.1013,1194124.6681175,0
+NYT.US,D,20180718,000000,25.0049,25.1013,24.7603,25.0049,502010.23180643,0
+NYT.US,D,20180719,000000,25.0049,25.0765,24.8091,25.0049,788280.22996375,0
+NYT.US,D,20180720,000000,25.0049,25.15,24.6887,24.7137,1298008.8361363,0
+NYT.US,D,20180723,000000,24.7137,24.7137,24.1799,24.1799,1720454.0166537,0
+NYT.US,D,20180724,000000,24.1799,24.2265,23.499,23.5974,2475776.2246894,0
+NYT.US,D,20180725,000000,23.6451,23.985,23.499,23.8866,1396041.8486137,0
+NYT.US,D,20180726,000000,23.8866,24.0327,23.499,23.7395,1044677.7450591,0
+NYT.US,D,20180727,000000,23.7395,23.7892,23.0606,23.3052,2320871.5095382,0
+NYT.US,D,20180730,000000,23.2554,23.5974,23.0218,23.499,1406062.0530826,0
+NYT.US,D,20180731,000000,23.5477,24.0815,23.4522,24.0815,1663787.5470835,0
+NYT.US,D,20180801,000000,23.9353,24.0327,23.4522,23.8379,1013223.759846,0
+NYT.US,D,20180802,000000,23.8379,23.8379,23.4522,23.7395,1249438.0076666,0
+NYT.US,D,20180803,000000,23.7892,23.9353,23.2058,23.499,1015910.9050405,0
+NYT.US,D,20180806,000000,23.499,23.8866,23.4026,23.7395,989341.26648365,0
+NYT.US,D,20180807,000000,23.8379,23.9353,23.33,23.5974,3030869.3951104,0
+NYT.US,D,20180808,000000,22.0915,23.1084,21.8499,22.0418,5930605.9035231,0
+NYT.US,D,20180809,000000,21.8499,22.2833,21.7515,22.1889,1879640.4577307,0
+NYT.US,D,20180810,000000,21.9454,22.1412,21.8012,21.9931,2190718.5103057,0
+NYT.US,D,20180813,000000,21.9454,22.1889,21.7515,22.0915,1551590.4323251,0
+NYT.US,D,20180814,000000,22.2833,22.6491,22.166,22.5746,2357104.2067219,0
+NYT.US,D,20180815,000000,22.5746,22.6242,22.0418,22.3817,1511282.2483639,0
+NYT.US,D,20180816,000000,22.3817,22.5746,22.2356,22.4792,1587075.6383522,0
+NYT.US,D,20180817,000000,22.4304,22.5994,22.2584,22.5268,1570749.5461712,0
+NYT.US,D,20180820,000000,22.674,23.2058,22.4792,22.821,1654192.8994911,0
+NYT.US,D,20180821,000000,22.9164,23.0606,22.6242,22.9652,2422079.5988533,0
+NYT.US,D,20180822,000000,22.9652,23.0606,22.7724,22.8698,885964.14495614,0
+NYT.US,D,20180823,000000,22.9652,23.0119,22.7475,22.7724,834473.77498358,0
+NYT.US,D,20180824,000000,22.8698,23.2058,22.7226,23.0606,1274011.6536866,0
+NYT.US,D,20180827,000000,23.2058,23.2058,22.9164,23.0606,1239371.5251449,0
+NYT.US,D,20180828,000000,23.0606,23.3548,22.9652,23.2554,1111807.0787335,0
+NYT.US,D,20180829,000000,23.3548,23.4751,23.157,23.3548,1070214.1757856,0
+NYT.US,D,20180830,000000,23.3052,23.3548,22.2356,22.333,1939854.24065,0
+NYT.US,D,20180831,000000,22.2356,22.6978,22.2128,22.6242,966430.61222944,0
+NYT.US,D,20180904,000000,22.4792,22.821,22.3817,22.7226,963886.3253718,0
+NYT.US,D,20180905,000000,22.7226,22.7226,21.9931,22.1889,1306000.8546404,0
+NYT.US,D,20180906,000000,22.1889,22.333,21.8976,22.1412,1493205.6385347,0
+NYT.US,D,20180907,000000,21.9931,22.3817,21.6521,22.1889,2130652.6159463,0
+NYT.US,D,20180910,000000,22.1889,22.1889,20.8509,21.3649,3434198.7217006,0
+NYT.US,D,20180911,000000,21.2675,21.677,20.8281,21.1203,2064951.8656399,0
+NYT.US,D,20180912,000000,21.1203,21.5527,20.9673,21.4583,2442847.3780554,0
+NYT.US,D,20180913,000000,21.506,22.3817,21.506,22.1412,2403658.9217623,0
+NYT.US,D,20180914,000000,22.2356,22.2833,21.4116,21.6024,1922817.8809635,0
+NYT.US,D,20180917,000000,21.5527,21.7515,21.2197,21.6521,1733553.7237211,0
+NYT.US,D,20180918,000000,21.7515,22.1163,21.6024,21.6521,1784901.2353568,0
+NYT.US,D,20180919,000000,21.6024,21.8976,21.3649,21.8499,1754463.3552153,0
+NYT.US,D,20180920,000000,21.9454,22.5874,21.8748,22.5268,2031747.3627786,0
+NYT.US,D,20180921,000000,22.6242,22.8698,22.4792,22.821,4665712.0322765,0
+NYT.US,D,20180924,000000,22.7724,22.8698,22.1412,22.333,1590415.7065085,0
+NYT.US,D,20180925,000000,22.333,22.4304,22.0169,22.1889,2689679.4208525,0
+NYT.US,D,20180926,000000,22.1889,22.5268,21.9215,21.9931,2469874.7669168,0
+NYT.US,D,20180927,000000,22.0915,22.3817,21.9931,22.2833,2644240.4093017,0
+NYT.US,D,20180928,000000,22.333,22.5746,22.0418,22.4792,2462132.2474797,0
+NYT.US,D,20181001,000000,22.6342,22.6342,21.8797,22.0815,2827458.2383455,0
+NYT.US,D,20181002,000000,22.012,22.6838,21.9931,22.3628,2468302.3191673,0
+NYT.US,D,20181003,000000,22.4602,22.9622,22.1889,22.8896,2703926.0187928,0
+NYT.US,D,20181004,000000,22.8032,23.7425,22.6838,23.3946,2811505.3887206,0
+NYT.US,D,20181005,000000,23.4145,23.7822,23.2376,23.6381,2902931.706143,0
+NYT.US,D,20181008,000000,23.6381,24.7087,23.6242,24.6301,5106891.7758082,0
+NYT.US,D,20181009,000000,24.6301,25.0575,24.4641,24.8339,3791332.4911819,0
+NYT.US,D,20181010,000000,24.5506,24.8935,24.0953,24.1242,2928121.0514737,0
+NYT.US,D,20181011,000000,24.2901,24.7137,24.1341,24.1639,3087189.7853295,0
+NYT.US,D,20181012,000000,24.5019,24.9303,24.0168,24.3091,2589535.7267511,0
+NYT.US,D,20181015,000000,24.2901,24.9203,24.154,24.8041,2311074.6469761,0
+NYT.US,D,20181016,000000,24.9203,25.311,24.6003,25.2822,2222745.9409553,0
+NYT.US,D,20181017,000000,25.2822,25.7146,25.1649,25.5237,2450912.8378173,0
+NYT.US,D,20181018,000000,25.5048,25.5913,25.311,25.5814,2023753.3321851,0
+NYT.US,D,20181019,000000,25.6311,25.981,25.3398,25.807,2176290.8243328,0
+NYT.US,D,20181022,000000,25.8468,26.1758,25.6609,26.0972,4525523.7379057,0
+NYT.US,D,20181023,000000,25.8368,26.1658,25.4989,25.7792,2209722.6932795,0
+NYT.US,D,20181024,000000,25.6907,26.0008,24.318,24.3279,3062445.1117232,0
+NYT.US,D,20181025,000000,24.5605,25.146,24.4929,25.0575,2258463.5432908,0
+NYT.US,D,20181026,000000,24.8041,24.98,24.1242,24.2027,1909585.3760056,0
+NYT.US,D,20181029,000000,24.5019,24.7375,23.8498,24.0556,1889630.4808609,0
+NYT.US,D,20181030,000000,24.0655,25.2523,24.0655,25.2325,1731485.2959712,0
+NYT.US,D,20181031,000000,25.475,25.9223,25.3597,25.6808,1906014.9236301,0
+NYT.US,D,20181101,000000,26.457,27.9361,25.9521,27.46,4813371.2140356,0
+NYT.US,D,20181102,000000,27.5087,27.6737,26.4024,27.0714,2401546.228049,0
+NYT.US,D,20181105,000000,27.3536,27.5475,26.9452,27.2264,2196545.520776,0
+NYT.US,D,20181106,000000,25.7195,26.2543,24.9701,26.2056,3922962.3639245,0
+NYT.US,D,20181107,000000,26.303,27.296,26.136,26.9074,2733012.7810023,0
+NYT.US,D,20181108,000000,26.6528,26.9888,26.457,26.8378,2264672.8507188,0
+NYT.US,D,20181109,000000,26.7204,26.9938,26.4531,26.7394,1988891.8738259,0
+NYT.US,D,20181112,000000,26.7582,26.8676,25.6013,25.641,2630737.2783397,0
+NYT.US,D,20181113,000000,25.7792,26.0674,25.311,25.3597,2000076.0719264,0
+NYT.US,D,20181114,000000,25.7006,25.7146,24.8687,25.2424,2295381.3568645,0
+NYT.US,D,20181115,000000,25.2921,25.8706,25.0765,25.7792,2078784.9792391,0
+NYT.US,D,20181116,000000,25.5148,25.9372,25.1837,25.5814,1437670.9691681,0
+NYT.US,D,20181119,000000,25.5625,25.6808,24.8289,24.9303,1664246.3034327,0
+NYT.US,D,20181120,000000,24.6103,24.7653,23.8598,24.1242,2309296.966123,0
+NYT.US,D,20181121,000000,24.3767,24.9303,24.2206,24.6887,1247533.5651907,0
+NYT.US,D,20181123,000000,24.5805,25.2523,24.5805,25.146,944676.90929443,0
+NYT.US,D,20181126,000000,25.4263,25.8468,25.2523,25.5724,1319608.6142435,0
+NYT.US,D,20181127,000000,25.6509,25.8945,25.4949,25.5814,1572859.2217507,0
+NYT.US,D,20181128,000000,25.8468,26.1658,25.7792,26.0207,1703208.3996852,0
+NYT.US,D,20181129,000000,25.9223,26.1758,25.5814,26.0873,2041142.8135352,0
+NYT.US,D,20181130,000000,26.2156,26.4869,26.0873,26.0972,2135254.2640628,0
+NYT.US,D,20181203,000000,26.4869,26.5356,26.0008,26.3428,2035773.5533694,0
+NYT.US,D,20181204,000000,26.4104,26.643,25.5913,25.7394,2969749.1659835,0
+NYT.US,D,20181206,000000,25.4651,25.5038,24.9501,25.2037,2330755.8979827,0
+NYT.US,D,20181207,000000,25.1361,25.3398,24.2206,24.4253,2039710.2059886,0
+NYT.US,D,20181210,000000,24.3479,24.8737,24.2127,24.8637,2033642.7508529,0
+NYT.US,D,20181211,000000,25.2225,25.311,24.8537,24.9999,1377197.6267352,0
+NYT.US,D,20181212,000000,25.3498,25.3498,24.5207,24.5506,1470229.5913798,0
+NYT.US,D,20181213,000000,24.6301,24.8239,24.1639,24.3001,1101307.9970229,0
+NYT.US,D,20181214,000000,24.3577,24.7743,23.7057,23.822,1643042.9069077,0
+NYT.US,D,20181217,000000,23.7723,23.7723,22.4314,22.655,3621076.5410917,0
+NYT.US,D,20181218,000000,22.7932,23.0328,22.4652,22.9284,2634909.3454012,0
+NYT.US,D,20181219,000000,22.9184,23.3946,22.4116,22.5278,2713167.5447218,0
+NYT.US,D,20181220,000000,22.3827,22.5,21.6611,21.9265,2409530.1981961,0
+NYT.US,D,20181221,000000,21.9165,22.4414,21.4155,21.5239,2449028.5162339,0
+NYT.US,D,20181224,000000,21.2764,21.5815,21.0885,21.2764,1385182.6029271,0
+NYT.US,D,20181226,000000,21.3927,22.0716,21.0985,22.0616,1303467.6342736,0
+NYT.US,D,20181227,000000,21.7406,21.9841,21.0785,21.9841,2307195.3389006,0
+NYT.US,D,20181228,000000,22.161,22.2256,21.6114,21.7903,1352773.8813645,0
+NYT.US,D,20181231,000000,22.003,22.0915,21.3062,21.6809,1943775.8025998,0
+NYT.US,D,20190102,000000,21.344,21.6412,21.2177,21.2565,2082600.9065033,0
+NYT.US,D,20190103,000000,21.1581,21.3062,20.7595,20.8063,1582291.8961585,0
+NYT.US,D,20190104,000000,21.1084,22.003,21.0687,21.8599,2092785.0962462,0
+NYT.US,D,20190107,000000,21.9076,22.323,21.8102,22.2356,2079369.4911665,0
+NYT.US,D,20190108,000000,22.4016,22.8042,22.343,22.8042,1900160.7499549,0
+NYT.US,D,20190109,000000,22.9294,23.2594,22.8042,23.1412,2183704.3671774,0
+NYT.US,D,20190110,000000,23.0636,23.4562,23.0288,23.161,1837026.4194879,0
+NYT.US,D,20190111,000000,23.0338,23.6888,23.0238,23.66,1579065.5110447,0
+NYT.US,D,20190114,000000,23.6411,23.991,23.4364,23.9214,2147755.3745781,0
+NYT.US,D,20190115,000000,23.9512,24.0586,23.5526,23.9811,1621474.3161838,0
+NYT.US,D,20190116,000000,24.0198,24.5149,24.0198,24.5059,2161012.0246069,0
+NYT.US,D,20190117,000000,24.3518,24.8488,24.2743,24.8488,2366673.7031987,0
+NYT.US,D,20190118,000000,24.9949,25.1211,24.2842,24.5347,2082292.0508033,0
+NYT.US,D,20190122,000000,24.3518,24.4293,23.8339,24.1271,1781853.9261864,0
+NYT.US,D,20190123,000000,24.3617,24.3617,23.8727,24.157,878325.24811548,0
+NYT.US,D,20190124,000000,24.1471,25.1211,24.1073,25.1013,2078485.1779408,0
+NYT.US,D,20190125,000000,25.2474,25.5784,25.0327,25.4323,1731408.8365797,0
+NYT.US,D,20190128,000000,25.3845,25.5197,25.1509,25.3557,1570130.8287265,0
+NYT.US,D,20190129,000000,25.3756,25.5973,25.0138,25.5108,1086070.4451266,0
+NYT.US,D,20190130,000000,25.6669,25.6669,25.1599,25.3269,1614084.9184103,0
+NYT.US,D,20190131,000000,25.3845,25.5784,24.9203,25.0525,2592295.3071585,0
+NYT.US,D,20190201,000000,25.0525,25.813,24.9849,25.6669,2728488.5983219,0
+NYT.US,D,20190204,000000,25.6669,26.3298,25.5297,26.2026,2898588.6114952,0
+NYT.US,D,20190205,000000,26.2702,26.456,25.9541,26.2225,3856036.2512644,0
+NYT.US,D,20190206,000000,27.2354,29.8168,26.8954,28.9311,11127256.980809,0
+NYT.US,D,20190207,000000,28.8625,29.953,28.6757,29.8168,6343749.1954342,0
+NYT.US,D,20190208,000000,29.5941,30.5772,29.4768,30.5573,3229451.5376733,0
+NYT.US,D,20190211,000000,30.5474,30.7432,30.2958,30.45,2053979.9429554,0
+NYT.US,D,20190212,000000,30.7054,31.2014,30.4598,30.617,3800181.6597069,0
+NYT.US,D,20190213,000000,30.6268,30.783,30.1984,30.5672,2265045.0872302,0
+NYT.US,D,20190214,000000,30.4986,31.1716,30.3436,31.1428,2358898.9903336,0
+NYT.US,D,20190215,000000,31.3286,31.427,29.6339,31.2113,2278549.2242369,0
+NYT.US,D,20190219,000000,30.9976,31.264,30.783,31.1428,2604713.9220145,0
+NYT.US,D,20190220,000000,31.1716,31.259,30.9102,31.0543,2064635.9676276,0
+NYT.US,D,20190221,000000,30.9976,31.3972,30.6458,31.3088,1987463.2904578,0
+NYT.US,D,20190222,000000,31.427,31.7859,31.3088,31.6209,1516028.7669065,0
+NYT.US,D,20190225,000000,31.7759,32.0005,31.5612,31.6109,2143915.3022429,0
+NYT.US,D,20190226,000000,31.4539,31.6606,31.3873,31.5911,1506145.3845066,0
+NYT.US,D,20190227,000000,31.5513,32.6447,31.5314,32.4399,2754456.6221927,0
+NYT.US,D,20190228,000000,32.5363,32.6795,31.9917,32.0095,2202474.1417535,0
+NYT.US,D,20190301,000000,32.3613,32.4767,31.9419,32.4667,2255690.8843032,0
+NYT.US,D,20190304,000000,32.6049,32.8087,32.0005,32.3813,1615306.2565855,0
+NYT.US,D,20190305,000000,32.3813,32.8862,32.3415,32.76,3707427.363379,0
+NYT.US,D,20190306,000000,32.8087,32.8087,32.3713,32.5264,2025025.9786363,0
+NYT.US,D,20190307,000000,32.4965,32.76,32.3813,32.4011,1267903.9567658,0
+NYT.US,D,20190308,000000,32.2541,32.6546,32.0681,32.4867,1484068.7412468,0
+NYT.US,D,20190311,000000,32.6149,33.2083,32.3913,33.1109,1695246.5625197,0
+NYT.US,D,20190312,000000,33.0631,33.4677,32.8713,33.3256,1642196.8233778,0
+NYT.US,D,20190313,000000,33.4727,33.7152,33.3951,33.6078,1861871.6975569,0
+NYT.US,D,20190314,000000,33.6665,33.7928,33.2083,33.3067,1144926.0678016,0
+NYT.US,D,20190315,000000,33.3753,33.5114,33.1009,33.3753,2287790.7501658,0
+NYT.US,D,20190318,000000,33.3753,33.9578,33.2083,33.248,2052516.1480253,0
+NYT.US,D,20190319,000000,33.4538,33.5204,32.9846,33.1109,1814596.6545647,0
+NYT.US,D,20190320,000000,33.1109,33.1109,32.1845,32.4965,2023156.7477223,0
+NYT.US,D,20190321,000000,32.5463,32.9598,32.5463,32.8564,2099791.1910175,0
+NYT.US,D,20190322,000000,32.6845,32.7987,31.7093,31.766,2148150.7501157,0
+NYT.US,D,20190325,000000,31.7461,32.1944,31.5811,31.7461,2593287.2671592,0
+NYT.US,D,20190326,000000,32.0294,32.3227,31.4827,31.7759,1873014.6478277,0
+NYT.US,D,20190327,000000,31.8445,32.1367,31.4449,31.9041,1808558.3747231,0
+NYT.US,D,20190328,000000,32.0095,32.1179,31.4171,31.9618,2065923.704748,0
+NYT.US,D,20190329,000000,32.2243,32.2929,31.7193,32.0095,2038325.8885841,0
+NYT.US,D,20190401,000000,32.2629,32.6943,32.1179,32.6645,1338423.6608277,0
+NYT.US,D,20190402,000000,32.6645,32.7649,32.2719,32.7043,1374719.7388229,0
+NYT.US,D,20190403,000000,32.9647,33.0443,32.5463,32.6447,1218723.4652532,0
+NYT.US,D,20190404,000000,32.7143,33.1307,32.5513,32.7521,2383258.3488485,0
+NYT.US,D,20190405,000000,32.7321,33.0145,32.6546,32.7521,1729586.8897631,0
+NYT.US,D,20190408,000000,32.6845,32.8862,32.3415,32.76,1593005.2653742,0
+NYT.US,D,20190409,000000,32.6049,32.8465,32.3813,32.4578,1315350.0273442,0
+NYT.US,D,20190410,000000,32.5851,33.0691,32.4489,32.9846,1518810.4802957,0
+NYT.US,D,20190411,000000,33.0542,33.1705,32.7699,33.083,1277826.5749061,0
+NYT.US,D,20190412,000000,33.259,33.4836,33.0641,33.1904,1206343.080093,0
+NYT.US,D,20190415,000000,33.1218,33.3176,32.8465,32.8763,1114858.4120823,0
+NYT.US,D,20190416,000000,32.9945,33.3176,32.76,33.1307,1667754.3810415,0
+NYT.US,D,20190417,000000,33.3176,33.3266,32.8961,33.0641,1212340.112105,0
+NYT.US,D,20190418,000000,33.0443,33.1606,32.7521,32.8285,905398.9150296,0
+NYT.US,D,20190422,000000,32.7321,32.8763,32.0085,32.1447,2052725.4053075,0
+NYT.US,D,20190423,000000,32.1635,32.5562,32.1635,32.2233,2017710.0221204,0
+NYT.US,D,20190424,000000,32.3017,32.5751,31.9807,32.3017,1770769.3265038,0
+NYT.US,D,20190425,000000,32.1635,32.4201,31.4718,31.7451,1779584.2895115,0
+NYT.US,D,20190426,000000,31.8733,32.59,31.7849,32.2819,1953134.0297053,0
+NYT.US,D,20190429,000000,32.3613,32.4965,32.0969,32.3515,1472818.144201,0
+NYT.US,D,20190430,000000,32.4767,32.5851,32.2033,32.3515,2062890.4802025,0
+NYT.US,D,20190501,000000,32.3415,32.7143,32.2719,32.4399,962319.91389006,0
+NYT.US,D,20190502,000000,32.4489,32.5165,31.4618,32.0771,2054910.5342338,0
+NYT.US,D,20190503,000000,32.2919,32.8375,32.0969,32.8087,1286152.6002259,0
+NYT.US,D,20190506,000000,32.3613,33.746,32.2729,33.5124,2650120.7401372,0
+NYT.US,D,20190507,000000,33.2689,33.3862,31.9121,32.0573,2504638.6389475,0
+NYT.US,D,20190508,000000,32.3613,33.5402,31.4907,33.4737,5210056.6219197,0
+NYT.US,D,20190509,000000,33.3961,33.9896,33.2192,33.9598,1987345.5832366,0
+NYT.US,D,20190510,000000,33.8732,33.9796,32.1547,32.9061,2139691.9269055,0
+NYT.US,D,20190513,000000,32.4011,32.6546,31.5493,31.8833,1701900.5416721,0
+NYT.US,D,20190514,000000,32.0483,32.6845,31.8932,32.4667,1800488.8907827,0
+NYT.US,D,20190515,000000,32.1069,33.0045,32.0085,32.9647,1833966.0317375,0
+NYT.US,D,20190516,000000,33.0343,33.6088,32.8375,33.3365,1454465.8781445,0
+NYT.US,D,20190517,000000,32.9846,33.8534,32.9846,33.5989,1689955.7738348,0
+NYT.US,D,20190520,000000,33.5402,34.0293,33.4548,33.8732,1131531.589659,0
+NYT.US,D,20190521,000000,33.6685,33.8434,33.3961,33.7659,1056922.3141948,0
+NYT.US,D,20190522,000000,33.6287,33.9896,33.6287,33.7659,1178253.3081072,0
+NYT.US,D,20190523,000000,33.4936,33.4936,32.8087,33.1993,1004454.0688464,0
+NYT.US,D,20190524,000000,33.3564,33.5124,33.1019,33.1307,819017.91140358,0
+NYT.US,D,20190528,000000,33.1307,33.4359,32.6845,32.7143,1411365.9203477,0
+NYT.US,D,20190529,000000,32.5264,32.5851,30.9072,30.9171,3654809.2173813,0
+NYT.US,D,20190530,000000,31.0235,31.7749,30.8584,31.4251,2932112.0305027,0
+NYT.US,D,20190531,000000,31.101,31.5294,30.8128,31.0523,2415250.5679361,0
+NYT.US,D,20190603,000000,31.0523,31.4429,30.8972,31.092,2300587.6378009,0
+NYT.US,D,20190604,000000,31.4519,32.1119,31.4519,32.0483,1118043.5493664,0
+NYT.US,D,20190605,000000,32.0969,32.2619,31.6587,31.8535,2098769.0496781,0
+NYT.US,D,20190606,000000,31.8932,32.2919,31.8733,32.2719,1552234.3008853,0
+NYT.US,D,20190607,000000,32.4399,32.5165,31.6686,31.7083,2042067.3685459,0
+NYT.US,D,20190610,000000,31.7849,31.9171,31.2193,31.4429,1923837.004169,0
+NYT.US,D,20190611,000000,31.5393,32.1934,31.5393,31.9907,1429656.8176821,0
+NYT.US,D,20190612,000000,31.9707,32.3017,31.8237,32.2619,1225431.7708153,0
+NYT.US,D,20190613,000000,32.3415,32.4299,32.0483,32.1547,1226179.261972,0
+NYT.US,D,20190614,000000,31.9707,32.1259,31.6785,31.8336,1100919.6637974,0
+NYT.US,D,20190617,000000,31.9121,32.5651,31.5891,32.5651,1593845.3126365,0
+NYT.US,D,20190618,000000,32.7421,33.3961,32.7421,32.8663,834644.8025699,0
+NYT.US,D,20190619,000000,32.9161,33.2291,32.8087,32.9359,2414840.1017289,0
+NYT.US,D,20190620,000000,33.426,33.4508,32.7699,32.9548,1541283.5051379,0
+NYT.US,D,20190621,000000,32.8375,33.2689,32.5751,32.9459,2095573.8519478,0
+NYT.US,D,20190624,000000,33.0145,33.1019,32.5165,32.6049,1468516.2973828,0
+NYT.US,D,20190625,000000,32.6248,32.6645,31.3654,31.4429,2005345.7336743,0
+NYT.US,D,20190626,000000,31.434,31.5692,30.78,30.8883,2262141.6424412,0
+NYT.US,D,20190627,000000,30.8784,32.1547,30.8784,32.0573,2024816.7213542,0
+NYT.US,D,20190628,000000,31.9907,32.1357,31.5692,31.8336,17019448.076357,0
+NYT.US,D,20190701,000000,32.2033,33.1019,31.9409,32.9747,2334885.71117,0
+NYT.US,D,20190702,000000,32.9459,33.2192,32.6645,33.2093,2214272.0270756,0
+NYT.US,D,20190703,000000,33.3077,33.4359,33.0741,33.3663,783860.67592438,0
+NYT.US,D,20190705,000000,33.2192,33.8434,33.1119,33.8434,1493212.6808471,0
+NYT.US,D,20190708,000000,33.737,33.9309,33.6685,33.8534,1362963.1013305,0
+NYT.US,D,20190709,000000,33.6784,33.922,33.5402,33.903,1307007.9053104,0
+NYT.US,D,20190710,000000,33.9598,34.1376,33.412,33.7072,1481147.1876547,0
+NYT.US,D,20190711,000000,33.7172,34.0988,33.5592,34.089,1238675.3422641,0
+NYT.US,D,20190712,000000,34.1774,35.1813,34.093,34.6943,2280218.2522704,0
+NYT.US,D,20190715,000000,34.8026,34.9398,34.1386,34.2738,1477944.947612,0
+NYT.US,D,20190716,000000,34.3136,34.7927,34.1586,34.6456,908664.53588364,0
+NYT.US,D,20190717,000000,34.5174,34.6257,34.0392,34.2838,1814309.9318465,0
+NYT.US,D,20190718,000000,34.1972,34.3613,33.737,33.9598,847724.38874471,0
+NYT.US,D,20190719,000000,34.0988,34.3514,33.8633,33.8633,947673.9162335,0
+NYT.US,D,20190722,000000,34.069,34.4578,33.9598,34.1586,1339159.0794489,0
+NYT.US,D,20190723,000000,34.2072,34.3414,33.0731,33.6486,1424456.5730134,0
+NYT.US,D,20190724,000000,33.4727,33.913,33.415,33.7659,1098079.5998199,0
+NYT.US,D,20190725,000000,33.8335,34.1188,33.8086,33.913,792598.17349597,0
+NYT.US,D,20190726,000000,34.079,34.8126,33.9508,34.6546,1004701.5558242,0
+NYT.US,D,20190729,000000,34.6546,34.8901,34.3802,34.7042,1440379.2412996,0
+NYT.US,D,20190730,000000,34.5959,35.2708,34.576,35.2509,1016521.5741281,0
+NYT.US,D,20190731,000000,35.2509,35.4269,34.6158,34.8702,1445632.8063335,0
+NYT.US,D,20190801,000000,34.9875,35.3971,34.586,34.7638,1528620.421438,0
+NYT.US,D,20190802,000000,34.4488,34.9776,33.8236,34.9199,1446240.4572871,0
+NYT.US,D,20190805,000000,34.3514,34.6257,33.9358,34.4676,1508628.302642,0
+NYT.US,D,20190806,000000,34.6456,34.8026,34.069,34.7738,2180221.4406843,0
+NYT.US,D,20190807,000000,33.922,33.922,27.959,30.5394,9620766.5229964,0
+NYT.US,D,20190808,000000,30.3356,30.4916,29.1727,29.778,4701488.991245,0
+NYT.US,D,20190809,000000,29.6905,29.8168,27.9023,27.9302,3907370.68432,0
+NYT.US,D,20190812,000000,27.7463,28.1349,27.3735,27.7562,2304184.2473367,0
+NYT.US,D,20190813,000000,27.7562,28.4997,27.5306,28.1449,2254137.5514016,0
+NYT.US,D,20190814,000000,27.7662,27.8447,26.7572,27.1191,4119141.0658773,0
+NYT.US,D,20190815,000000,27.2771,27.5366,27.0525,27.3159,1955386.5636215,0
+NYT.US,D,20190816,000000,27.3636,27.6568,27.3248,27.5306,1755859.7451554,0
+NYT.US,D,20190819,000000,27.7065,28.3317,27.7065,27.8248,1248164.3551708,0
+NYT.US,D,20190820,000000,27.6668,27.9501,27.5604,27.8159,862485.07548857,0
+NYT.US,D,20190821,000000,27.9501,28.2731,27.8059,28.0087,901233.89028044,0
+NYT.US,D,20190822,000000,28.1449,28.4699,27.8347,28.3913,724293.77969912,0
+NYT.US,D,20190823,000000,28.3218,28.7165,27.8646,27.9302,1293035.9575529,0
+NYT.US,D,20190826,000000,28.2929,28.8297,28.0683,28.7512,2009580.1755025,0
+NYT.US,D,20190827,000000,28.7711,29.0225,27.9123,27.9302,811205.97488735,0
+NYT.US,D,20190828,000000,27.9203,28.3913,27.627,28.1449,801959.41873531,0
+NYT.US,D,20190829,000000,28.3615,28.7611,28.3517,28.5285,828108.53063868,0
+NYT.US,D,20190830,000000,28.6349,28.6817,28.1449,28.5375,1511042.809743,0
+NYT.US,D,20190903,000000,28.3417,28.4997,27.8735,27.9501,980662.11950033,0
+NYT.US,D,20190904,000000,28.2831,29.0852,28.1995,29.0255,1125957.0963897,0
+NYT.US,D,20190905,000000,29.1627,29.778,28.5921,29.7581,2614731.1083495,0
+NYT.US,D,20190906,000000,29.778,30.1308,29.5832,29.6627,1047948.3961362,0
+NYT.US,D,20190909,000000,29.8068,30.0026,29.446,29.9629,967168.04293985,0
+NYT.US,D,20190910,000000,29.9251,30.0126,29.3088,29.4947,1229332.205828,0
+NYT.US,D,20190911,000000,29.6627,30.0026,29.4172,29.9728,1423251.3315522,0
+NYT.US,D,20190912,000000,30.1408,30.1408,29.1727,29.2989,2029611.5300389,0
+NYT.US,D,20190913,000000,29.4072,29.5444,28.8059,28.8993,1559149.8516403,0
+NYT.US,D,20190916,000000,28.8109,29.0653,28.4799,28.4897,3980728.4402702,0
+NYT.US,D,20190917,000000,28.2831,28.8795,27.9987,28.5971,1891270.3336002,0
+NYT.US,D,20190918,000000,28.6249,28.7015,28.0882,28.5773,1097160.0750323,0
+NYT.US,D,20190919,000000,28.5773,28.6151,27.8735,27.9302,1364867.5438064,0
+NYT.US,D,20190920,000000,28.0783,28.5773,27.9302,28.3517,2635369.1077949,0
+NYT.US,D,20190923,000000,28.2731,29.0057,28.1747,28.8993,1662006.8480965,0
+NYT.US,D,20190924,000000,28.8795,29.1239,28.5097,28.5285,2775074.5007457,0
+NYT.US,D,20190925,000000,28.4997,28.9679,28.3715,28.6538,1246306.1907477,0
+NYT.US,D,20190926,000000,28.6637,28.8595,28.0584,28.3913,1109691.3668862,0
+NYT.US,D,20190927,000000,28.5773,28.7611,28.0037,28.2533,1866543.7687972,0
+NYT.US,D,20190930,000000,28.3417,28.4203,27.7761,27.8347,1595214.5393716,0
+NYT.US,D,20191001,000000,27.8835,28.0783,27.471,27.7363,2499838.8000397,0
+NYT.US,D,20191002,000000,27.5395,28.2105,27.4232,27.6568,2812131.1484776,0
+NYT.US,D,20191003,000000,27.6181,27.6181,26.7752,27.4212,2665563.5251371,0
+NYT.US,D,20191004,000000,27.6668,28.6359,27.3437,28.4023,1304012.9104606,0
+NYT.US,D,20191007,000000,28.2939,28.7035,28.1509,28.4212,1078056.2936406,0
+NYT.US,D,20191008,000000,28.1955,28.2343,27.791,27.8059,863635.99054002,0
+NYT.US,D,20191009,000000,27.9123,27.9501,27.461,27.5694,570331.72836191,0
+NYT.US,D,20191010,000000,27.4809,28.0385,27.4212,27.5495,1194111.5895374,0
+NYT.US,D,20191011,000000,27.7165,28.3327,27.7165,28.0286,1463005.1849248,0
+NYT.US,D,20191014,000000,27.959,28.1657,27.7562,27.9302,1177988.7183708,0
+NYT.US,D,20191015,000000,28.0087,28.2055,27.796,28.0882,1295819.6830314,0
+NYT.US,D,20191016,000000,28.0485,28.2641,27.8735,28.0882,2411844.1008345,0
+NYT.US,D,20191017,000000,28.2443,28.9699,28.1171,28.9301,1545749.33723,0
+NYT.US,D,20191018,000000,28.7731,29.1557,28.5007,29.0971,1852595.9661107,0
+NYT.US,D,20191021,000000,29.2423,29.3208,28.7781,29.0773,1766030.8563182,0
+NYT.US,D,20191022,000000,29.0773,29.6259,28.9599,29.5176,1348886.5249319,0
+NYT.US,D,20191023,000000,29.5176,30.1298,29.5176,29.9192,2175948.7691602,0
+NYT.US,D,20191024,000000,29.9569,30.3008,29.6458,30.2432,1370506.4239317,0
+NYT.US,D,20191025,000000,30.3496,30.8893,30.3396,30.5244,1723154.2404283,0
+NYT.US,D,20191028,000000,30.5742,31.259,30.5244,30.8992,1755287.3057636,0
+NYT.US,D,20191029,000000,30.8694,31.1716,30.8098,30.8794,1149415.0389202,0
+NYT.US,D,20191030,000000,30.7402,30.9966,30.273,30.6826,4399101.1521441,0
+NYT.US,D,20191031,000000,30.6428,30.7024,29.8108,30.2532,1332636.8921425,0
+NYT.US,D,20191101,000000,30.3982,30.7024,30.2332,30.4868,1704856.3007815,0
+NYT.US,D,20191104,000000,30.6626,31.2352,30.4768,31.1716,2013625.4809413,0
+NYT.US,D,20191105,000000,31.2302,31.4449,30.9092,31.2491,2772788.7673568,0
+NYT.US,D,20191106,000000,31.094,31.094,28.0087,30.0454,5641571.2947352,0
+NYT.US,D,20191107,000000,30.5444,30.78,29.3019,29.5762,1867827.4817392,0
+NYT.US,D,20191108,000000,29.5663,30.3296,29.449,30.3198,899804.30086775,0
+NYT.US,D,20191111,000000,30.1448,30.7502,29.9868,30.5344,733283.79447169,0
+NYT.US,D,20191112,000000,30.5244,30.594,30.0066,30.1646,908032.7398589,0
+NYT.US,D,20191113,000000,29.937,30.3932,29.8108,30.282,951190.04219927,0
+NYT.US,D,20191114,000000,30.1348,30.5156,29.9868,30.5056,953450.62447254,0
+NYT.US,D,20191115,000000,30.6826,30.9768,30.5244,30.928,647447.060988,0
+NYT.US,D,20191118,000000,30.7998,31.0841,30.5244,31.0642,805406.12762193,0
+NYT.US,D,20191119,000000,31.0543,31.264,30.6428,31.1129,2052073.4883902,0
+NYT.US,D,20191120,000000,30.9191,31.2014,30.1348,30.5742,2023776.4712116,0
+NYT.US,D,20191121,000000,30.5642,30.6428,30.1348,30.2432,1614902.8326907,0
+NYT.US,D,20191122,000000,30.4182,30.76,29.937,30.5842,877819.20766891,0
+NYT.US,D,20191125,000000,30.7402,31.3187,30.5056,31.0742,1390456.2888534,0
+NYT.US,D,20191126,000000,31.103,31.5145,30.9092,31.4946,1058798.5874212,0
+NYT.US,D,20191127,000000,31.6427,31.7789,31.3773,31.4946,1162779.335724,0
+NYT.US,D,20191129,000000,31.5046,31.7123,31.3972,31.5731,498859.30003968,0
+NYT.US,D,20191202,000000,31.5731,31.7312,31.2789,31.6229,1205832.0094233,0
+NYT.US,D,20191203,000000,31.2889,31.3386,30.437,30.5742,1433257.4513965,0
+NYT.US,D,20191204,000000,30.614,31.0155,30.3982,30.3982,1995127.3384141,0
+NYT.US,D,20191205,000000,30.447,31.3088,30.428,31.1716,2750077.3099384,0
+NYT.US,D,20191206,000000,31.3873,31.7491,31.3088,31.6725,1438238.3783368,0
+NYT.US,D,20191209,000000,31.6129,31.7889,31.4847,31.603,795663.59146956,0
+NYT.US,D,20191210,000000,31.603,31.7789,31.5046,31.6725,658305.30062994,0
+NYT.US,D,20191211,000000,31.7312,31.7889,31.4946,31.6725,621938.79951101,0
+NYT.US,D,20191212,000000,31.6427,32.6815,31.593,32.6218,1865775.1507033,0
+NYT.US,D,20191213,000000,32.5125,32.7013,31.9648,32.0333,1605609.9984859,0
+NYT.US,D,20191216,000000,32.2391,32.5621,32.0622,32.1695,1418839.8258698,0
+NYT.US,D,20191217,000000,32.1596,32.3971,31.9359,32.2977,626616.90701911,0
+NYT.US,D,20191218,000000,32.3773,32.8405,32.2977,32.7013,1821436.7519728,0
+NYT.US,D,20191219,000000,32.7391,32.8743,32.4637,32.5323,1188560.2352944,0
+NYT.US,D,20191220,000000,32.6019,32.7013,32.0035,32.0135,2236778.2513903,0
+NYT.US,D,20191223,000000,32.0921,32.3475,31.8475,32.0035,1534300.549393,0
+NYT.US,D,20191224,000000,32.0721,32.2043,31.7491,31.759,368938.69711563,0
+NYT.US,D,20191226,000000,31.8375,32.0333,31.3286,31.9549,1349657.155115,0
+NYT.US,D,20191227,000000,31.9847,32.0651,31.3575,31.3773,970496.03856067,0
+NYT.US,D,20191230,000000,31.3286,31.603,31.1915,31.4747,1153888.9193693,0
+NYT.US,D,20191231,000000,31.3873,31.6229,31.2988,31.4946,910680.64931294,0
+NYT.US,D,20200102,000000,31.603,31.9161,31.436,31.9071,997688.41874059,0
+NYT.US,D,20200103,000000,31.3286,32.1119,31.2352,32.0821,903660.4699169,0
+NYT.US,D,20200106,000000,31.8873,32.2491,31.759,32.1307,1195537.1547715,0
+NYT.US,D,20200107,000000,31.9946,32.2193,31.8177,31.8276,756874.53489267,0
+NYT.US,D,20200108,000000,31.8475,32.1119,31.6417,31.9071,1854792.1615279,0
+NYT.US,D,20200109,000000,32.0135,32.1119,30.8028,30.9072,1069252.3971237,0
+NYT.US,D,20200110,000000,30.9847,31.092,30.5474,30.6418,1286212.9629034,0
+NYT.US,D,20200113,000000,30.7004,30.935,30.425,30.8873,1561283.6722909,0
+NYT.US,D,20200114,000000,31.1408,32.4359,30.9549,32.3077,2756637.7269406,0
+NYT.US,D,20200115,000000,32.3971,32.6029,32.1019,32.5831,1235896.6470088,0
+NYT.US,D,20200116,000000,32.7301,32.9936,32.4359,32.9836,1180650.7124495,0
+NYT.US,D,20200117,000000,33.0135,33.3574,32.9836,33.2003,1046481.5830725,0
+NYT.US,D,20200121,000000,33.1119,33.2401,32.8067,33.0135,1062826.7901013,0
+NYT.US,D,20200122,000000,33.0135,34.6018,32.8554,33.1417,1262354.614612,0
+NYT.US,D,20200123,000000,33.0532,33.2401,32.5333,32.8951,1229845.2885869,0
+NYT.US,D,20200124,000000,32.9737,33.0135,31.5622,32.0433,1394196.7627706,0
+NYT.US,D,20200127,000000,31.5324,32.2541,31.4936,32.0523,1407131.4785194,0
+NYT.US,D,20200128,000000,32.1497,32.3823,32.0721,32.1596,700493.78199605,0
+NYT.US,D,20200129,000000,32.2977,32.5035,31.5225,31.5523,931483.64007695,0
+NYT.US,D,20200130,000000,31.2203,32.0135,31.101,31.9359,1640299.4232143,0
+NYT.US,D,20200131,000000,31.7879,31.8773,31.3664,31.3863,1086192.1765262,0
+NYT.US,D,20200203,000000,31.4439,32.2581,31.2978,31.5036,1466078.6512554,0
+NYT.US,D,20200204,000000,31.8873,33.2252,31.7928,33.092,2292165.0321971,0
+NYT.US,D,20200205,000000,33.4369,33.7987,33.1218,33.5323,3661478.2872031,0
+NYT.US,D,20200206,000000,35.2887,38.5619,35.2887,37.7986,6589290.4829769,0
+NYT.US,D,20200207,000000,37.897,37.9356,35.8573,36.6912,2852083.1926415,0
+NYT.US,D,20200210,000000,36.7011,37.5341,36.6564,37.3482,1736970.2512689,0
+NYT.US,D,20200211,000000,37.5152,38.043,37.2598,37.9068,1839281.9715382,0
+NYT.US,D,20200212,000000,38.0332,38.388,37.6713,38.2309,1532820.6577491,0
+NYT.US,D,20200213,000000,38.0042,38.8482,37.9656,38.5032,1287692.8545474,0
+NYT.US,D,20200214,000000,38.6712,38.7786,38.3969,38.5132,1964984.2293478,0
+NYT.US,D,20200218,000000,38.4068,38.9665,38.2706,38.8184,1878317.5090482,0
+NYT.US,D,20200219,000000,38.7786,39.1185,38.7696,38.8979,866314.08133284,0
+NYT.US,D,20200220,000000,38.8084,39.4366,38.7647,38.8482,2082116.9990385,0
+NYT.US,D,20200221,000000,38.5619,38.8064,38.1712,38.4466,1399168.6353093,0
+NYT.US,D,20200224,000000,37.5053,38.043,37.1614,37.6414,1276551.9163657,0
+NYT.US,D,20200225,000000,37.7398,37.8382,36.5321,36.6017,1331443.7232168,0
+NYT.US,D,20200226,000000,36.6713,37.2101,36.2707,36.6912,1358129.0569055,0
+NYT.US,D,20200227,000000,35.9637,37.5242,35.5541,36.3583,1517472.440944,0
+NYT.US,D,20200228,000000,35.5929,37.23,35.2589,36.731,2093608.0407498,0
+NYT.US,D,20200302,000000,36.9556,37.3482,34.9845,36.5421,2445251.8247102,0
+NYT.US,D,20200303,000000,36.2897,37.063,35.2937,36.0929,1829609.8585096,0
+NYT.US,D,20200304,000000,36.3861,37.4854,36.0631,37.4367,1008145.246577,0
+NYT.US,D,20200305,000000,36.7211,36.8781,35.8085,36.6415,3226947.4926007,0
+NYT.US,D,20200306,000000,35.9735,36.8582,35.5243,36.7509,1837631.0523079,0
+NYT.US,D,20200309,000000,35.3771,35.564,33.0532,33.2003,2379210.0252758,0
+NYT.US,D,20200310,000000,33.9836,34.7798,33.1645,34.7798,1593900.6450909,0
+NYT.US,D,20200311,000000,33.8872,34.406,32.3922,33.1814,1548398.2527287,0
+NYT.US,D,20200312,000000,31.3763,31.5821,26.8766,31.0622,2746036.0286782,0
+NYT.US,D,20200313,000000,32.4837,33.2401,31.1408,32.5135,1866143.3630363,0
+NYT.US,D,20200316,000000,29.5335,31.0374,28.6499,30.2978,2288633.8155619,0
+NYT.US,D,20200317,000000,30.5424,33.0582,29.6617,31.9747,2447030.5116079,0
+NYT.US,D,20200318,000000,30.3178,31.101,26.1549,27.9053,1936436.7070576,0
+NYT.US,D,20200319,000000,27.5624,29.2681,25.6201,28.7581,1922019.081531,0
+NYT.US,D,20200320,000000,29.121,30.8774,28.5147,28.621,2677500.2446175,0
+NYT.US,D,20200323,000000,28.5425,30.6508,27.5525,28.6499,1559018.0597944,0
+NYT.US,D,20200324,000000,29.6319,31.5921,28.9251,31.1706,2222299.2571416,0
+NYT.US,D,20200325,000000,31.2978,32.925,30.5544,31.8673,1530552.0271188,0
+NYT.US,D,20200326,000000,32.2093,33.3574,31.2779,32.2291,1545691.9926863,0
+NYT.US,D,20200327,000000,31.1507,32.3275,30.4838,31.4837,1268772.1732775,0
+NYT.US,D,20200330,000000,31.6815,32.2093,30.617,31.3078,1464459.9254532,0
+NYT.US,D,20200331,000000,31.4161,31.8177,29.6418,30.112,1831444.8839062,0
+NYT.US,D,20200401,000000,29.0524,29.7472,27.6598,27.8865,1552164.8838062,0
+NYT.US,D,20200402,000000,27.7691,29.3466,27.6499,28.3765,1437521.0685188,0
+NYT.US,D,20200403,000000,28.288,28.8665,27.6797,28.0723,2031249.370689,0
+NYT.US,D,20200406,000000,29.3466,30.2502,28.6499,30.1816,1342494.1173822,0
+NYT.US,D,20200407,000000,31.2312,32.0761,30.4848,30.6229,1179832.7981691,0
+NYT.US,D,20200408,000000,31.2024,31.9091,30.5036,31.3783,1137968.2631724,0
+NYT.US,D,20200409,000000,31.8008,32.1934,30.0921,30.1915,3246141.8180086,0
+NYT.US,D,20200413,000000,30.0822,32.1059,29.8456,31.8604,1653433.3357988,0
+NYT.US,D,20200414,000000,32.2531,32.6179,30.927,31.6547,2791470.0100058,0
+NYT.US,D,20200415,000000,30.9768,31.6646,30.279,30.5632,1063039.0655172,0
+NYT.US,D,20200416,000000,30.6328,30.8187,30.1716,30.5434,1869302.3431601,0
+NYT.US,D,20200417,000000,31.3783,31.4767,30.6914,31.1129,1024191.6583521,0
+NYT.US,D,20200420,000000,30.4936,30.779,29.7372,30.4936,1217289.851662,0
+NYT.US,D,20200421,000000,29.8655,30.3754,29.1587,29.444,744001.18786606,0
+NYT.US,D,20200422,000000,30.1616,30.1616,28.8237,28.8834,930156.66721604,0
+NYT.US,D,20200423,000000,28.0683,29.9937,27.9987,29.6607,1696844.1613849,0
+NYT.US,D,20200424,000000,29.9639,30.27,29.1975,30.0623,1251797.1823132,0
+NYT.US,D,20200427,000000,30.3854,31.3396,30.0822,30.8386,4435093.4046624,0
+NYT.US,D,20200428,000000,31.3296,31.6745,30.4848,31.1428,1618146.320563,0
+NYT.US,D,20200429,000000,32.0563,32.5085,31.7411,32.1735,1627434.1245447,0
+NYT.US,D,20200430,000000,31.6745,32.1437,31.1428,31.9489,1355067.6631104,0
+NYT.US,D,20200501,000000,31.3783,31.9985,31.1726,31.8803,1226434.7973068,0
+NYT.US,D,20200504,000000,31.6944,31.929,31.2899,31.8207,1243834.3391031,0
+NYT.US,D,20200505,000000,32.3613,33.0691,32.0761,32.7729,3220366.9547059,0
+NYT.US,D,20200506,000000,32.9001,35.1595,31.6944,34.1992,2755482.7877106,0
+NYT.US,D,20200507,000000,34.5124,35.0332,34.3732,34.4826,2253312.5948088,0
+NYT.US,D,20200508,000000,34.3842,35.3961,34.3742,35.1595,1763990.5978179,0
+NYT.US,D,20200511,000000,34.9646,35.9607,34.9646,35.4656,1818529.2830054,0
+NYT.US,D,20200512,000000,35.6237,36.9387,35.5153,36.4875,1538769.399619,0
+NYT.US,D,20200513,000000,36.3215,36.3215,34.7688,35.4755,1563163.9696957,0
+NYT.US,D,20200514,000000,35.0044,35.9656,34.6406,35.7797,2662486.034628,0
+NYT.US,D,20200515,000000,35.6723,36.3115,35.3573,36.1335,2594638.3850911,0
+NYT.US,D,20200518,000000,37.3522,38.5102,36.891,36.9099,3623405.5343995,0
+NYT.US,D,20200519,000000,37.0073,37.559,36.4675,36.4775,1843983.2180726,0
+NYT.US,D,20200520,000000,36.9586,37.2638,35.8871,35.9656,1661817.7117069,0
+NYT.US,D,20200521,000000,35.8971,37.6067,35.4755,37.5102,1871882.8476242,0
+NYT.US,D,20200522,000000,37.6266,38.049,37.3721,37.6365,1189086.3966335,0
+NYT.US,D,20200526,000000,38.4128,38.7955,38.0202,38.6086,2640944.607109,0
+NYT.US,D,20200527,000000,39.208,39.3452,38.6583,38.7468,2076214.5352212,0
+NYT.US,D,20200528,000000,38.9545,39.0619,37.8532,37.9406,1281680.731866,0
+NYT.US,D,20200529,000000,37.8234,38.6484,37.6762,38.54,1500013.5425148,0
+NYT.US,D,20200601,000000,38.6882,38.9347,38.4814,38.718,904525.66829475,0
+NYT.US,D,20200602,000000,39.0519,39.2269,38.5987,39.1702,1191894.267183,0
+NYT.US,D,20200603,000000,39.3849,40.4684,39.2269,40.3193,2512892.2290543,0
+NYT.US,D,20200604,000000,40.1513,40.2994,39.3452,39.7995,1322342.0374907,0
+NYT.US,D,20200605,000000,40.5439,41.3192,40.0619,40.7507,1640729.0042693,0
+NYT.US,D,20200608,000000,40.859,40.8988,39.8879,40.0121,1644066.0542918,0
+NYT.US,D,20200609,000000,39.6215,40.2656,39.2269,39.9067,1810198.2274624,0
+NYT.US,D,20200610,000000,39.9157,40.9187,39.7209,40.6513,1810087.5625537,0
+NYT.US,D,20200611,000000,39.6513,40.1911,39.0818,39.3551,1284725.0229025,0
+NYT.US,D,20200612,000000,40.2407,40.3591,39.2368,39.8481,1322224.3302696,0
+NYT.US,D,20200615,000000,39.3849,41.3292,39.3849,41.0558,1424744.3017763,0
+NYT.US,D,20200616,000000,42.0468,42.1254,40.4087,41.2516,1154419.1048869,0
+NYT.US,D,20200617,000000,41.695,42.5011,41.4484,42.027,1153928.1551097,0
+NYT.US,D,20200618,000000,41.9684,42.343,41.5766,41.8024,2409040.2544636,0
+NYT.US,D,20200619,000000,42.1055,42.4782,40.9783,41.1642,1637050.9051188,0
+NYT.US,D,20200622,000000,41.1443,41.9206,40.691,41.538,1145338.5460981,0
+NYT.US,D,20200623,000000,42.0468,42.5598,41.6254,41.7924,926023.8358949,0
+NYT.US,D,20200624,000000,41.6452,41.7436,40.5241,40.9783,908800.35190807,0
+NYT.US,D,20200625,000000,40.8391,41.695,40.4187,41.675,926258.24429262,0
+NYT.US,D,20200626,000000,41.6552,41.7148,41.0032,41.0558,1771998.713036,0
+NYT.US,D,20200629,000000,41.0956,41.4882,40.6711,41.4286,1462678.2204216,0
+NYT.US,D,20200630,000000,41.518,41.6452,40.9087,41.2904,1342804.9851714,0
+NYT.US,D,20200701,000000,41.5081,42.0658,41.1344,41.8719,1082845.0660575,0
+NYT.US,D,20200702,000000,42.2546,42.3928,41.028,41.0757,944616.54661691,0
+NYT.US,D,20200706,000000,41.5866,42.008,41.349,41.9306,1338169.1315376,0
+NYT.US,D,20200707,000000,41.8918,42.6363,41.6652,42.0568,1076066.3373715,0
+NYT.US,D,20200708,000000,42.1452,42.7337,42.1452,42.2646,1152974.4248048,0
+NYT.US,D,20200709,000000,42.4514,42.686,41.6344,41.9306,1091217.3694301,0
+NYT.US,D,20200710,000000,41.9404,42.5498,41.6046,42.5408,1405402.0878083,0
+NYT.US,D,20200713,000000,42.854,43.0418,41.2795,41.4376,1954126.9957506,0
+NYT.US,D,20200714,000000,41.2795,42.7059,41.2119,42.6959,988920.73983023,0
+NYT.US,D,20200715,000000,43.1005,43.5717,42.6671,43.4245,1057873.0263659,0
+NYT.US,D,20200716,000000,43.2883,44.1143,43.2148,44.0746,893389.76033621,0
+NYT.US,D,20200717,000000,44.1799,45.0676,43.7495,44.998,1369431.9682718,0
+NYT.US,D,20200720,000000,44.8598,45.2356,44.0746,44.4682,1041631.4419334,0
+NYT.US,D,20200721,000000,44.5676,45.5794,44.5676,44.8986,1158284.3283377,0
+NYT.US,D,20200722,000000,44.8887,45.1471,43.8439,44.1143,1066203.0758641,0
+NYT.US,D,20200723,000000,44.3787,44.5875,43.4245,43.5717,1177830.7693645,0
+NYT.US,D,20200724,000000,43.4533,44.4583,43.1999,44.2694,1178846.8744362,0
+NYT.US,D,20200727,000000,44.2793,45.2256,44.1799,45.0974,901993.45397262,0
+NYT.US,D,20200728,000000,44.7634,45.008,44.3489,44.3986,679961.41723628,0
+NYT.US,D,20200729,000000,44.508,45.3052,44.508,45.0775,605877.29706651,0
+NYT.US,D,20200730,000000,44.7147,45.334,44.339,45.2952,596490.90071154,0
+NYT.US,D,20200731,000000,45.4324,45.5894,44.7097,45.3926,1435115.6158196,0
+NYT.US,D,20200803,000000,45.6422,45.7704,45.0179,45.157,1421515.9045734,0
+NYT.US,D,20200804,000000,44.8986,46.7206,44.6948,46.0328,2970393.0345438,0
+NYT.US,D,20200805,000000,46.6222,46.9681,44.4583,46.6122,3986311.9879412,0
+NYT.US,D,20200806,000000,46.8886,47.1729,45.5944,45.7256,1136877.7107984,0
+NYT.US,D,20200807,000000,45.6084,46.1908,44.4682,44.8688,1427371.0842932,0
+NYT.US,D,20200810,000000,44.8986,45.2852,43.6899,43.7793,1830708.4592405,0
+NYT.US,D,20200811,000000,42.9921,44.339,42.7546,42.8341,2302727.4947191,0
+NYT.US,D,20200812,000000,43.0717,43.4145,42.0956,42.7744,1786694.0068792,0
+NYT.US,D,20200813,000000,42.7645,44.0945,42.6572,44.0945,1712085.7374596,0
+NYT.US,D,20200814,000000,44.1243,44.498,43.7097,43.7893,1325483.9148559,0
+NYT.US,D,20200817,000000,44.1412,44.1412,42.9643,43.6403,1368619.0842145,0
+NYT.US,D,20200818,000000,43.5229,44.0647,43.2287,43.2784,1031882.8695133,0
+NYT.US,D,20200819,000000,43.346,43.5319,42.9822,43.2973,861196.33232343,0
+NYT.US,D,20200820,000000,42.9235,43.9583,42.8937,43.5717,1581609.7979024,0
+NYT.US,D,20200821,000000,43.5129,43.5129,42.7446,42.8738,1232925.7972299,0
+NYT.US,D,20200824,000000,43.1601,43.1601,42.4116,42.7943,923926.23285095,0
+NYT.US,D,20200825,000000,42.8241,43.0717,42.1055,42.3043,1042702.8794594,0
+NYT.US,D,20200826,000000,42.2049,42.6959,42.185,42.4514,649404.82382903,0
+NYT.US,D,20200827,000000,42.9424,43.1104,42.2396,42.6671,970651.97547761,0
+NYT.US,D,20200828,000000,42.677,43.1303,42.2744,43.0915,789191.70639437,0
+NYT.US,D,20200831,000000,43.1999,43.1999,42.5985,42.6283,836847.0342549,0
+NYT.US,D,20200901,000000,42.7546,43.2387,42.3828,43.012,873569.67517122,0
+NYT.US,D,20200902,000000,42.9136,43.1104,42.2148,42.9424,790867.77674028,0
+NYT.US,D,20200903,000000,42.7943,42.8937,41.679,42.5598,2516079.3784275,0
+NYT.US,D,20200904,000000,42.6671,43.1293,41.7526,42.6283,3089498.6577448,0
+NYT.US,D,20200908,000000,42.1055,43.4434,41.7378,42.4614,1974588.9373865,0
+NYT.US,D,20200909,000000,43.0319,43.7197,42.8689,43.18,1228300.0040423,0
+NYT.US,D,20200910,000000,43.3559,44.0845,42.5886,42.6373,1182136.6403613,0
+NYT.US,D,20200911,000000,42.9623,43.2685,42.4961,42.6959,1222153.0713812,0
+NYT.US,D,20200914,000000,42.9822,43.7197,42.4414,42.5985,1431762.4690831,0
+NYT.US,D,20200915,000000,42.8043,42.9325,41.1324,41.3192,1636237.015017,0
+NYT.US,D,20200916,000000,41.5458,42.2744,41.0936,41.537,1716741.7119861,0
+NYT.US,D,20200917,000000,41.3192,43.6203,41.0837,41.6046,2980181.8487489,0
+NYT.US,D,20200918,000000,41.6344,41.9782,40.6493,41.192,2127971.5070195,0
+NYT.US,D,20200921,000000,40.8869,41.704,40.3362,41.5458,1357648.1675745,0
+NYT.US,D,20200922,000000,41.7526,42.1353,41.3878,41.9982,1572469.8824806,0
+NYT.US,D,20200923,000000,41.851,42.1652,40.7785,40.8869,1158844.695194,0
+NYT.US,D,20200924,000000,41.0439,41.5071,40.5618,40.7785,1188554.1990267,0
+NYT.US,D,20200925,000000,40.6891,40.9564,40.4157,40.857,470492.86578192,0
+NYT.US,D,20200928,000000,41.3382,41.6344,40.6105,41.5558,1520196.8097896,0
+NYT.US,D,20200929,000000,41.694,41.9404,41.1274,41.2994,797064.00558812,0
+NYT.US,D,20200930,000000,41.4077,42.3331,41.1821,42.0956,2558137.0739923,0
+NYT.US,D,20201001,000000,42.363,43.2387,41.6542,43.1601,1360495.2738644,0
+NYT.US,D,20201002,000000,42.511,43.4345,42.353,42.7546,1209199.2407845,0
+NYT.US,D,20201005,000000,43.0319,45.2008,42.9971,45.176,1816730.4752152,0
+NYT.US,D,20201006,000000,45.008,45.7664,44.6839,44.832,1716171.2846834,0
+NYT.US,D,20201007,000000,44.998,45.5606,44.6064,44.8509,1442059.335824,0
+NYT.US,D,20201008,000000,45.008,45.2704,44.7137,44.8787,1125945.0238543,0
+NYT.US,D,20201009,000000,45.0278,45.2157,42.9842,43.177,2079444.9445134,0
+NYT.US,D,20201012,000000,43.2555,43.6481,41.9812,42.2108,1975751.9249735,0
+NYT.US,D,20201013,000000,42.1314,43.2357,42.1114,42.7029,1343230.5420479,0
+NYT.US,D,20201014,000000,43.3053,46.162,43.2953,44.4771,1719128.0498374,0
+NYT.US,D,20201015,000000,43.8072,44.8887,43.7377,44.8887,1658015.8690675,0
+NYT.US,D,20201016,000000,44.9582,45.2754,43.3937,43.3937,2544961.9135781,0
+NYT.US,D,20201019,000000,43.5399,43.7675,42.507,43.1571,1373825.3651509,0
+NYT.US,D,20201020,000000,43.3151,43.6094,42.5955,42.6343,2487386.9857112,0
+NYT.US,D,20201021,000000,42.6055,44.005,42.6055,43.5697,1403371.8897543,0
+NYT.US,D,20201022,000000,43.8271,44.0935,41.3232,41.3729,2734000.7168245,0
+NYT.US,D,20201023,000000,41.3431,41.6294,40.4694,41.4922,1074005.9579788,0
+NYT.US,D,20201026,000000,41.3729,41.7476,40.2209,40.5559,1149642.4050055,0
+NYT.US,D,20201027,000000,40.8312,41.0787,40.4197,40.6334,929544.9920838,0
+NYT.US,D,20201028,000000,40.0717,40.2259,39.5111,39.7497,913752.10355429,0
+NYT.US,D,20201029,000000,39.7687,40.0419,39.3333,39.5211,1139828.4396847,0
+NYT.US,D,20201030,000000,39.3143,39.8431,38.7528,39.0688,1411794.4953582,0
+NYT.US,D,20201102,000000,39.6007,40.4197,39.1086,39.8681,1836474.1009886,0
+NYT.US,D,20201103,000000,40.0717,40.7328,39.8531,39.9645,1071659.8619123,0
+NYT.US,D,20201104,000000,40.0321,41.0886,39.2249,40.8312,2346542.7502445,0
+NYT.US,D,20201105,000000,39.9843,40.2407,38.2618,38.6544,5917630.9459893,0
+NYT.US,D,20201106,000000,38.872,39.4028,38.4088,38.9704,3988991.0847786,0
+NYT.US,D,20201109,000000,40.2109,41.1572,38.1524,38.3104,3531228.7076866,0
+NYT.US,D,20201110,000000,37.9944,38.1136,36.6555,37.719,4272302.3056927,0
+NYT.US,D,20201111,000000,38.034,38.3989,37.1862,37.9546,3181571.8618613,0
+NYT.US,D,20201112,000000,38.0738,38.4774,37.4934,38.2518,5742391.050825,0
+NYT.US,D,20201113,000000,38.536,39.4823,38.3402,39.1583,1783444.4827392,0
+NYT.US,D,20201116,000000,39.1871,40.37,38.7726,40.3601,3830728.1926679,0
+NYT.US,D,20201117,000000,40.3103,41.6393,39.5111,41.4126,2142795.5745748,0
+NYT.US,D,20201118,000000,41.3232,41.699,39.3333,39.3333,1623159.4409314,0
+NYT.US,D,20201119,000000,39.4724,40.0917,39.206,39.4625,1409260.2689468,0
+NYT.US,D,20201120,000000,39.4327,40.1315,39.3611,39.9445,992945.92437646,0
+NYT.US,D,20201123,000000,40.3004,40.6135,39.5807,40.3899,4385290.1715266,0
+NYT.US,D,20201124,000000,40.7825,41.0688,40.4893,40.5757,1419703.0121584,0
+NYT.US,D,20201125,000000,40.5857,41.3729,40.3103,41.197,1220567.5450515,0
+NYT.US,D,20201127,000000,41.353,41.532,40.9862,41.4723,515617.99140957,0
+NYT.US,D,20201130,000000,41.7188,42.8311,41.5419,42.2705,2401819.872187,0
+NYT.US,D,20201201,000000,42.6254,44.5567,42.6254,44.0935,3602858.0789703,0
+NYT.US,D,20201202,000000,43.8271,45.0825,43.2655,44.497,1776191.9070347,0
+NYT.US,D,20201203,000000,44.5368,45.8658,44.3181,45.6292,1228580.6904928,0
+NYT.US,D,20201204,000000,45.9443,46.8011,45.7166,46.5645,1052653.6668493,0
+NYT.US,D,20201207,000000,46.4075,46.8111,45.3728,46.0437,1473833.243228,0
+NYT.US,D,20201208,000000,45.8658,46.2992,45.6292,46.0238,1322501.9985862,0
+NYT.US,D,20201209,000000,46.5944,49.6688,46.314,49.5108,4428804.6197091,0
+NYT.US,D,20201210,000000,49.5594,51.618,49.5108,50.2791,3161628.0332074,0
+NYT.US,D,20201211,000000,50.3974,51.1369,50.0326,50.0823,1563510.0490468,0
+NYT.US,D,20201214,000000,50.2691,50.5147,49.4908,49.5694,1801104.5900935,0
+NYT.US,D,20201215,000000,49.8646,50.0624,49.1956,49.3428,1629676.5980147,0
+NYT.US,D,20201216,000000,49.4422,49.805,48.8308,49.0476,1064489.7818671,0
+NYT.US,D,20201217,000000,49.0078,49.3825,48.8209,49.0873,1075020.0509612,0
+NYT.US,D,20201218,000000,49.3726,49.5794,47.9641,48.2404,3267375.3958724,0
+NYT.US,D,20201221,000000,47.9343,48.3676,47.5505,47.7951,949012.9616299,0
+NYT.US,D,20201222,000000,47.974,48.6638,47.7762,48.5843,636360.44921611,0
+NYT.US,D,20201223,000000,48.5058,49.639,48.4462,49.481,930550.03066458,0
+NYT.US,D,20201224,000000,49.6876,50.6837,49.5992,50.5842,2738955.4866045,0
+NYT.US,D,20201228,000000,50.6737,51.0475,50.2592,50.8487,1221606.7891496,0
+NYT.US,D,20201229,000000,50.9779,51.1667,50.2393,50.7413,713740.37157868,0
+NYT.US,D,20201230,000000,51.1667,51.2751,50.3576,50.8198,754028.43464741,0
+NYT.US,D,20201231,000000,51.0872,51.3327,50.791,50.9977,767605.00686717,0
+NYT.US,D,20210104,000000,51.2155,51.2353,48.466,48.466,2058117.8044996,0
+NYT.US,D,20210105,000000,48.4859,49.127,47.1838,47.4303,1576013.1716513,0
+NYT.US,D,20210106,000000,47.6093,48.8557,47.3717,47.6877,1777823.7114171,0
+NYT.US,D,20210107,000000,47.48,47.9432,46.3349,46.9681,1684325.948111,0
+NYT.US,D,20210108,000000,47.2136,48.0227,47.0168,47.3816,800052.96417018,0
+NYT.US,D,20210111,000000,46.9581,47.9035,46.5138,47.6778,943616.53825926,0
+NYT.US,D,20210112,000000,47.5397,48.1013,46.149,46.3349,1120761.8819442,0
+NYT.US,D,20210113,000000,46.2276,47.6778,45.33,47.4403,1464123.9065483,0
+NYT.US,D,20210114,000000,47.6391,48.6937,47.5794,48.4362,1115559.6251862,0
+NYT.US,D,20210115,000000,48.6937,49.294,47.4403,48.3477,1234940.9046146,0
+NYT.US,D,20210119,000000,49.0088,49.0088,46.8787,47.7275,947974.72357649,0
+NYT.US,D,20210120,000000,47.9134,48.4959,47.1639,48.3965,951021.0267022,0
+NYT.US,D,20210121,000000,48.7334,49.8815,48.4362,49.285,813139.59265737,0
+NYT.US,D,20210122,000000,49.2066,49.6797,48.4561,49.1768,806695.87683169,0
+NYT.US,D,20210125,000000,49.807,52.8366,49.2066,52.6478,3254738.4693327,0
+NYT.US,D,20210126,000000,52.9231,55.8435,52.9132,55.3911,5861762.269807,0
+NYT.US,D,20210127,000000,55.2321,57.9259,54.1576,54.2461,6739442.6433177,0
+NYT.US,D,20210128,000000,54.3256,54.8187,49.2552,49.314,3455354.8341281,0
+NYT.US,D,20210129,000000,49.304,50.9809,48.8408,48.9104,2587559.8551068,0
+NYT.US,D,20210201,000000,48.9889,49.64,47.8637,49.0972,1431994.8653916,0
+NYT.US,D,20210202,000000,49.1171,50.5673,48.2891,49.9948,1521855.7773769,0
+NYT.US,D,20210203,000000,50.3198,51.3655,49.3934,50.4292,1920123.6934567,0
+NYT.US,D,20210204,000000,49.3636,51.9867,49.3438,50.9709,3050407.7877803,0
+NYT.US,D,20210205,000000,50.6767,51.2581,49.1171,50.1141,1809154.9591859,0
+NYT.US,D,20210208,000000,50.4391,50.5325,48.8308,49.8964,1933723.4047028,0
+NYT.US,D,20210209,000000,50.301,50.3695,48.8308,49.0584,1207987.9630555,0
+NYT.US,D,20210210,000000,49.137,49.9064,48.4064,48.5346,1289360.8765363,0
+NYT.US,D,20210211,000000,48.7036,49.314,47.9631,48.7812,1147394.9013124,0
+NYT.US,D,20210212,000000,48.6142,48.979,47.48,48.2404,1704937.7903962,0
+NYT.US,D,20210216,000000,48.4859,48.4859,47.8139,48.3189,1353358.3932918,0
+NYT.US,D,20210217,000000,48.2305,49.2165,48.0724,48.9988,1570173.0826008,0
+NYT.US,D,20210218,000000,48.9392,49.294,48.141,49.1568,875111.94158196,0
+NYT.US,D,20210219,000000,49.0187,50.3198,48.6837,50.291,1354986.1734957,0
+NYT.US,D,20210222,000000,49.9362,52.1359,49.8964,51.0305,1981748.9569855,0
+NYT.US,D,20210223,000000,50.6071,52.1647,49.3934,51.8506,1304880.1209277,0
+NYT.US,D,20210224,000000,51.5425,52.283,50.9907,51.5623,1151230.949469,0
+NYT.US,D,20210225,000000,51.5623,53.5264,50.8615,51.2184,2141961.5635804,0
+NYT.US,D,20210226,000000,51.5921,51.6319,50.4689,50.4689,968067.44683496,0
+NYT.US,D,20210301,000000,51.1895,54.4429,50.9511,54.256,1692182.1505908,0
+NYT.US,D,20210302,000000,54.3057,55.0343,52.619,53.0126,1607226.7121989,0
+NYT.US,D,20210303,000000,53.437,53.762,51.4341,51.4341,945276.51189117,0
+NYT.US,D,20210304,000000,51.7213,51.7213,48.9988,49.7692,1970535.5835908,0
+NYT.US,D,20210305,000000,50.1042,50.301,48.4362,50.0246,1095465.8958831,0
+NYT.US,D,20210308,000000,49.462,49.9064,48.5843,48.7434,1295701.9758102,0
+NYT.US,D,20210309,000000,49.2364,50.0743,48.5446,49.8268,1329594.6131953,0
+NYT.US,D,20210310,000000,50.3397,50.627,49.0784,49.7294,1504202.712335,0
+NYT.US,D,20210311,000000,50.301,50.8645,49.2652,50.6369,1353902.6634341,0
+NYT.US,D,20210312,000000,50.1817,50.3695,49.789,49.9948,929002.73403072,0
+NYT.US,D,20210315,000000,50.0942,50.301,48.2692,49.3934,2499181.8528993,0
+NYT.US,D,20210316,000000,49.7294,50.9113,49.7294,50.2016,1024324.4562426,0
+NYT.US,D,20210317,000000,50.3497,50.9113,49.3238,49.5118,1447206.2601276,0
+NYT.US,D,20210318,000000,49.3834,49.3834,47.7454,47.9531,1568696.2090908,0
+NYT.US,D,20210319,000000,47.9531,49.6102,47.6291,49.2454,3023309.9757952,0
+NYT.US,D,20210322,000000,49.3736,49.7592,48.6837,49.453,1623557.834603,0
+NYT.US,D,20210323,000000,49.64,49.7592,47.3021,47.5993,2192767.8232076,0
+NYT.US,D,20210324,000000,47.48,47.6689,46.1391,46.4343,2739197.9433593,0
+NYT.US,D,20210325,000000,46.2176,48.1609,46.0596,47.6093,2561045.5490043,0
+NYT.US,D,20210326,000000,47.5197,48.3965,46.8339,48.1708,2677201.4493637,0
+NYT.US,D,20210329,000000,48.4064,49.2165,46.8886,48.3865,2184850.2520057,0
+NYT.US,D,20210330,000000,48.2106,49.1866,48.2106,49.0684,2015023.8829706,0
+NYT.US,D,20210331,000000,49.314,50.7343,49.314,49.9262,1753635.3804887,0
+NYT.US,D,20210401,000000,51.0107,51.1697,49.6896,49.798,1548690.0056701,0
+NYT.US,D,20210405,000000,49.798,50.2115,49.137,49.4432,1559783.6597543,0
+NYT.US,D,20210406,000000,49.6698,49.7791,48.7622,48.9482,1399119.3391228,0
+NYT.US,D,20210407,000000,48.9193,49.2264,47.9561,48.2573,1219234.5359229,0
+NYT.US,D,20210408,000000,48.2971,48.8994,47.5565,47.7434,1225580.6654199,0
+NYT.US,D,20210409,000000,47.812,47.812,46.7166,47.7733,1033191.7335709,0
+NYT.US,D,20210412,000000,47.8219,47.8219,47.1221,47.4472,1549115.5625467,0
+NYT.US,D,20210413,000000,47.5367,48.2185,47.2941,47.4969,1415827.7282614,0
+NYT.US,D,20210414,000000,47.6063,48.1191,47.2593,47.4671,1059826.7650284,0
+NYT.US,D,20210415,000000,47.7633,49.0476,47.7633,48.5734,1841812.173771,0
+NYT.US,D,20210416,000000,48.633,48.7702,48.0903,48.4551,1738649.3397487,0
+NYT.US,D,20210419,000000,48.3955,48.643,47.9711,48.5734,1493006.4416989,0
+NYT.US,D,20210420,000000,48.5237,48.978,47.5765,47.8815,1656243.2184376,0
+NYT.US,D,20210421,000000,47.7733,48.139,47.1609,47.4273,1682926.5400371,0
+NYT.US,D,20210422,000000,47.4373,47.9511,47.2395,47.7633,2411497.0154388,0
+NYT.US,D,20210423,000000,47.8418,47.9065,46.6182,46.658,1121728.6908291,0
+NYT.US,D,20210426,000000,46.6679,46.9045,46.2326,46.648,981751.66582965,0
+NYT.US,D,20210427,000000,46.7951,47.0039,45.7932,45.9174,1237688.4124866,0
+NYT.US,D,20210428,000000,45.9174,45.9274,44.84,45.2754,2266958.5841076,0
+NYT.US,D,20210429,000000,45.3826,45.7782,44.9284,45.1272,2078154.1892591,0
+NYT.US,D,20210430,000000,44.7018,45.0874,44.4453,44.8499,2819170.4427215,0
+NYT.US,D,20210503,000000,45.2554,46.312,44.7505,45.0477,2103655.4084236,0
+NYT.US,D,20210504,000000,45.0378,45.2554,43.5071,44.2963,3923777.2600711,0
+NYT.US,D,20210505,000000,43.8331,43.8331,41.9554,42.6373,4286416.1057424,0
+NYT.US,D,20210506,000000,42.7357,44.3758,42.3122,43.7535,3675629.310904,0
+NYT.US,D,20210507,000000,43.8331,44.8201,43.8331,44.5646,2696090.9432502,0
+NYT.US,D,20210510,000000,44.3459,45.334,43.9027,44.1969,3384469.9358671,0
+NYT.US,D,20210511,000000,43.8429,43.9325,43.3489,43.5359,2036669.9391307,0
+NYT.US,D,20210512,000000,43.1711,43.5657,42.0448,42.0548,1988474.3653063,0
+NYT.US,D,20210513,000000,42.1632,42.7357,41.5022,41.9076,1667094.4157672,0
+NYT.US,D,20210514,000000,42.183,42.8152,41.9852,42.4106,1410071.1409148,0
+NYT.US,D,20210517,000000,42.2327,42.4703,41.6104,42.0638,1784596.4038353,0
+NYT.US,D,20210518,000000,42.0448,42.7953,41.868,41.8878,814681.8590681,0
+NYT.US,D,20210519,000000,41.5419,41.8778,41.1364,41.3928,1671153.8058306,0
+NYT.US,D,20210520,000000,41.4822,42.677,41.3828,42.5299,1790635.6897216,0
+NYT.US,D,20210521,000000,42.5399,42.6283,41.1761,41.2348,1241179.3873367,0
+NYT.US,D,20210524,000000,41.4922,42.0498,41.186,41.8382,2330682.4567251,0
+NYT.US,D,20210525,000000,42.173,43.1313,41.7984,43.0527,2039389.2777532,0
+NYT.US,D,20210526,000000,43.1114,43.2009,42.0002,42.025,1835663.2290206,0
+NYT.US,D,20210527,000000,41.9852,42.9047,41.8878,42.6084,1339691.2770558,0
+NYT.US,D,20210528,000000,42.7655,42.8152,42.1334,42.2924,1177863.9688372,0
+NYT.US,D,20210601,000000,42.2725,42.7903,41.9902,42.6184,1351442.884325,0
+NYT.US,D,20210602,000000,42.6184,42.7655,41.522,42.4504,1714812.1183945,0
+NYT.US,D,20210603,000000,42.025,42.5598,41.2546,41.6104,1320707.2149745,0
+NYT.US,D,20210604,000000,41.6403,41.868,41.1562,41.2934,1382922.0206538,0
+NYT.US,D,20210607,000000,41.2934,42.035,41.2934,41.858,995812.14551422,0
+NYT.US,D,20210608,000000,42.0638,42.0638,40.9495,41.2447,1495730.8105444,0
+NYT.US,D,20210609,000000,41.2546,41.9952,41.1264,41.3828,1426221.1752863,0
+NYT.US,D,20210610,000000,41.5022,41.7288,41.3133,41.3332,835872.17701289,0
+NYT.US,D,20210611,000000,41.4723,41.4723,40.86,40.9495,994822.19760283,0
+NYT.US,D,20210614,000000,40.86,41.0479,40.0191,40.1981,2726706.8932903,0
+NYT.US,D,20210615,000000,40.2676,41.0876,39.7637,41.0578,2227990.4515875,0
+NYT.US,D,20210616,000000,40.9992,40.9992,39.5757,39.6155,1346369.4012791,0
+NYT.US,D,20210617,000000,39.3979,40.0987,39.2398,39.8233,1067843.9346482,0
+NYT.US,D,20210618,000000,39.6553,41.1463,39.4963,40.4167,2371389.034358,0
+NYT.US,D,20210621,000000,40.4763,41.6702,40.3273,41.6204,1386875.7760316,0
+NYT.US,D,20210622,000000,41.69,42.341,40.9495,42.1234,1527603.3103217,0
+NYT.US,D,20210623,000000,42.2228,42.4604,42.01,42.0548,1445780.6948934,0
+NYT.US,D,20210624,000000,42.2029,42.6572,41.7288,42.3808,1232597.826682,0
+NYT.US,D,20210625,000000,42.6283,43.6541,42.52,43.5756,2031277.5399385,0
+NYT.US,D,20210628,000000,43.7933,43.9523,43.3788,43.8033,2431024.3416177,0
+NYT.US,D,20210629,000000,43.8033,44.3758,43.0329,43.0527,1612547.6822227,0
+NYT.US,D,20210630,000000,43.0826,43.3102,42.7953,43.013,891692.56305316,0
+NYT.US,D,20210701,000000,43.2804,44.0607,43.2804,43.7833,1265470.334817,0
+NYT.US,D,20210702,000000,43.9423,43.9423,43.0727,43.4275,810746.21249355,0
+NYT.US,D,20210706,000000,43.3589,43.5359,42.1532,42.6572,900120.19888012,0
+NYT.US,D,20210707,000000,42.6472,42.7208,42.1632,42.4703,970553.38310432,0
+NYT.US,D,20210708,000000,42.1035,42.52,41.6452,42.025,1037790.3635536,0
+NYT.US,D,20210709,000000,42.2327,42.9603,42.1532,42.8063,733300.89723032,0
+NYT.US,D,20210712,000000,42.5796,42.7367,42.0548,42.6969,1032787.3036315,0
+NYT.US,D,20210713,000000,42.5707,42.8858,42.2228,42.521,889580.87538444,0
+NYT.US,D,20210714,000000,42.6482,42.7069,42.2526,42.362,761086.84373921,0
+NYT.US,D,20210715,000000,42.5995,42.8758,42.1184,42.352,1089113.7301184,0
+NYT.US,D,20210716,000000,42.5408,42.6383,42.015,42.2526,632744.72483242,0
+NYT.US,D,20210719,000000,42.1632,42.5408,41.8878,42.2327,987981.09415012,0
+NYT.US,D,20210720,000000,42.1035,42.4315,41.2338,41.8282,1968204.5781938,0
+NYT.US,D,20210721,000000,41.9852,42.4216,41.4415,41.6492,1602033.5098426,0
+NYT.US,D,20210722,000000,41.7984,41.7984,41.3322,41.5896,1126136.1723331,0
+NYT.US,D,20210723,000000,41.9952,42.8858,41.5498,42.7566,940086.32766873,0
+NYT.US,D,20210726,000000,42.677,43.1134,42.4912,42.9752,896000.44613912,0
+NYT.US,D,20210727,000000,42.8858,43.4007,42.6383,43.2823,1556736.350584,0
+NYT.US,D,20210728,000000,43.2227,43.9951,43.1929,43.8161,1700750.6326653,0
+NYT.US,D,20210729,000000,43.9453,44.6769,43.3609,43.3907,1421660.7749994,0
+NYT.US,D,20210730,000000,43.4007,43.7515,43.1929,43.3122,1491659.3479454,0
+NYT.US,D,20210802,000000,43.4295,43.4991,42.4614,42.9951,1590870.4386792,0
+NYT.US,D,20210803,000000,43.0547,43.6273,42.3719,42.7466,2473181.6356005,0
+NYT.US,D,20210804,000000,47.2981,48.2285,45.5328,46.0228,5211647.1784725,0
+NYT.US,D,20210805,000000,46.003,46.5069,45.7744,46.4075,1512950.2703528,0
+NYT.US,D,20210806,000000,46.646,47.8319,46.5168,47.2683,1360302.1132964,0
+NYT.US,D,20210809,000000,47.3577,47.5555,46.8826,46.9323,964962.79312098,0
+NYT.US,D,20210810,000000,46.9721,47.2195,46.6659,47.0903,1222175.2043629,0
+NYT.US,D,20210811,000000,46.9125,47.2533,46.487,46.6957,809376.98575837,0
+NYT.US,D,20210812,000000,46.8329,48.0207,46.6808,47.8617,923282.36429069,0
+NYT.US,D,20210813,000000,47.7921,47.8766,47.1798,47.3975,660274.12996185,0
+NYT.US,D,20210816,000000,47.2881,48.0804,46.8031,47.8021,1383470.3149747,0
+NYT.US,D,20210817,000000,47.6947,48.1291,47.3925,48.0903,1202870.2140461,0
+NYT.US,D,20210818,000000,48.1291,48.4064,47.8815,48.139,873677.32194613,0
+NYT.US,D,20210819,000000,48.0307,48.4959,47.7633,48.0009,698374.04597034,0
+NYT.US,D,20210820,000000,48.139,49.3954,47.8815,49.2772,1345946.8625365,0
+NYT.US,D,20210823,000000,49.2672,50.3347,49.1986,49.802,926937.32441477,0
+NYT.US,D,20210824,000000,49.8109,50.128,49.6131,50.1081,1146413.001758,0
+NYT.US,D,20210825,000000,50.2363,50.5683,49.6926,50.0485,516820.21473693,0
+NYT.US,D,20210826,000000,50.1568,50.2662,49.7424,49.9202,1004847.4322949,0
+NYT.US,D,20210827,000000,49.96,50.5335,49.7324,50.1966,2017769.3787534,0
+NYT.US,D,20210830,000000,50.0982,50.2065,49.6827,49.9789,803435.28620077,0
+NYT.US,D,20210831,000000,50.0186,50.9779,49.5634,50.2363,2541493.0717098,0
+NYT.US,D,20210901,000000,50.5435,51.1021,50.3497,50.8983,1147920.0566068,0
+NYT.US,D,20210902,000000,51.4431,52.2442,50.9481,52.0871,1935647.9680712,0
+NYT.US,D,20210903,000000,51.7601,51.9182,51.0375,51.1667,883845.41497505,0
+NYT.US,D,20210907,000000,51.1171,51.4629,50.6777,50.7025,1015212.7100704,0
+NYT.US,D,20210908,000000,50.5137,51.0573,50.0386,50.3248,2308154.0994285,0
+NYT.US,D,20210909,000000,50.1668,50.454,49.802,49.8506,1211120.7860191,0
+NYT.US,D,20210910,000000,49.8606,50.5236,49.474,50.0087,2029816.7631425,0
+NYT.US,D,20210913,000000,50.2662,50.3745,48.97,49.2672,1538627.5473268,0
+NYT.US,D,20210914,000000,49.3954,49.6926,48.8557,48.9402,872784.96036341,0
+NYT.US,D,20210915,000000,48.7036,49.0594,48.466,49.0098,2383398.1890514,0
+NYT.US,D,20210916,000000,48.9501,49.1191,48.0903,48.1788,1304792.5950454,0
+NYT.US,D,20210917,000000,48.3766,48.7434,47.9611,48.1489,6674362.6225452,0
+NYT.US,D,20210920,000000,47.3379,48.2772,47.1201,48.1788,2483422.1638425,0
+NYT.US,D,20210921,000000,48.3865,49.5634,48.3865,49.2772,1838054.5970952,0
+NYT.US,D,20210922,000000,49.4252,50.0286,49.287,49.643,967916.54014115,0
+NYT.US,D,20210923,000000,49.8506,50.8198,49.7622,50.6131,932674.79691342,0
+NYT.US,D,20210924,000000,50.6627,51.1667,50.4839,50.8009,821055.15177001,0
+NYT.US,D,20210927,000000,50.7313,51.1469,50.4839,50.9679,931082.22827142,0
+NYT.US,D,20210928,000000,50.791,50.8685,49.623,49.6827,640378.59144994,0
+NYT.US,D,20210929,000000,49.8109,50.1568,49.287,49.296,585682.96330088,0
+NYT.US,D,20210930,000000,49.306,49.3258,48.4959,48.7434,784264.09981916,0
+NYT.US,D,20211001,000000,48.8308,49.3358,48.0903,49.0794,856213.39329384,0
+NYT.US,D,20211004,000000,48.97,49.0197,48.2086,48.7136,969612.73137957,0
+NYT.US,D,20211005,000000,48.7911,49.8904,48.5644,49.4154,926953.42112877,0
+NYT.US,D,20211006,000000,49.0794,51.2959,48.96,51.0673,1459371.3517379,0
+NYT.US,D,20211007,000000,51.1667,52.0086,51.1469,51.7611,1092500.0763274,0
+NYT.US,D,20211008,000000,51.8207,52.8316,51.6717,52.5235,1211303.8861409,0
+NYT.US,D,20211011,000000,52.3943,52.9887,52.2064,52.2462,582354.96768006,0
+NYT.US,D,20211012,000000,52.1379,52.4937,50.9281,51.7711,1873650.468031,0
+NYT.US,D,20211013,000000,51.8993,52.5931,51.8993,52.4937,805483.59305808,0
+NYT.US,D,20211014,000000,52.9688,53.8813,52.9002,53.8217,1009163.3637379,0
+NYT.US,D,20211015,000000,54.0592,54.3167,52.4539,52.6229,954331.91956438,0
+NYT.US,D,20211018,000000,52.3108,53.4847,52.3058,53.4648,1094373.3314199,0
+NYT.US,D,20211019,000000,53.7819,54.089,53.1974,53.7521,1540775.4526021,0
+NYT.US,D,20211020,000000,53.5582,54.1586,53.2472,53.9211,1109200.417109,0
+NYT.US,D,20211021,000000,54.0493,55.0393,53.762,54.4847,1633864.7617903,0
+NYT.US,D,20211022,000000,54.2968,55.3971,54.2968,54.4847,1351898.6225403,0
+NYT.US,D,20211025,000000,54.3763,54.6039,54.0791,54.2372,1320986.8953804,0
+NYT.US,D,20211026,000000,54.3664,54.7033,54.0394,54.4847,1528500.7021275,0
+NYT.US,D,20211027,000000,54.4061,54.4847,52.9887,53.0086,1214077.551173,0
+NYT.US,D,20211028,000000,53.1974,53.6626,52.9986,53.5632,1166762.2663959,0
+NYT.US,D,20211029,000000,53.3764,54.1885,53.1378,54.0791,1808783.7287191,0
+NYT.US,D,20211101,000000,54.267,54.7431,53.8813,54.5145,950265.48718853,0
+NYT.US,D,20211102,000000,55.0095,55.6635,54.7431,55.2779,1627742.9802447,0
+NYT.US,D,20211103,000000,55.0791,55.1387,49.9282,49.9878,3689673.6938745,0
+NYT.US,D,20211104,000000,50.0475,51.0395,49.1062,50.7512,1519010.6831762,0
+NYT.US,D,20211105,000000,51.2165,51.3159,48.808,49.6708,1331519.1765637,0
+NYT.US,D,20211108,000000,50.0077,50.0077,48.6261,48.9968,1761380.9180596,0
+NYT.US,D,20211109,000000,48.8974,49.3308,47.6499,48.5416,1551132.6820205,0
+NYT.US,D,20211110,000000,48.5018,48.5018,46.9512,47.1152,1309865.0720465,0
+NYT.US,D,20211111,000000,47.3229,48.0953,47.1549,47.6301,640697.5075962,0
+NYT.US,D,20211112,000000,47.8379,48.0267,46.8965,47.4511,681792.41845451,0
+NYT.US,D,20211115,000000,47.5605,48.0565,47.4213,47.8279,883855.4754213,0
+NYT.US,D,20211116,000000,47.7295,48.1649,47.6103,47.977,896074.8934414,0
+NYT.US,D,20211117,000000,47.6699,47.8727,47.0755,47.2335,916445.28501648,0
+NYT.US,D,20211118,000000,47.3081,47.4263,46.3518,46.9263,1205067.415508,0
+NYT.US,D,20211119,000000,46.8866,47.2146,46.2226,46.2822,1410235.1261887,0
+NYT.US,D,20211122,000000,46.4413,47.1053,46.159,46.6699,1941518.2384604,0
+NYT.US,D,20211123,000000,46.8369,46.9263,45.0944,45.5794,1083084.5046783,0
+NYT.US,D,20211124,000000,45.4105,45.8966,44.9254,45.7276,1248258.9233656,0
+NYT.US,D,20211126,000000,45.4702,47.1451,45.3708,46.9065,1201447.6669458,0
+NYT.US,D,20211129,000000,47.1947,47.2931,45.9761,46.7574,923121.39715063,0
+NYT.US,D,20211130,000000,46.4512,47.3429,46.1252,47.0555,1766205.908083,0
+NYT.US,D,20211201,000000,47.1749,47.6798,45.1242,45.2524,2054684.174193,0
+NYT.US,D,20211202,000000,45.0248,46.7474,45.0248,46.5804,996128.0435266,0
+NYT.US,D,20211203,000000,46.7375,47.2733,46.4512,47.0257,759971.14024965,0
+NYT.US,D,20211206,000000,45.0845,46.5208,44.4603,46.1342,1312857.0487625,0
+NYT.US,D,20211207,000000,46.65,47.1053,45.7276,45.9562,1020676.538431,0
+NYT.US,D,20211208,000000,46.1342,46.7375,45.7872,46.3816,701823.77299083,0
+NYT.US,D,20211209,000000,46.4015,46.5109,44.8509,45.0149,606932.63787856,0
+NYT.US,D,20211210,000000,45.0845,45.5696,44.1233,44.5398,628299.01363278,0
+NYT.US,D,20211213,000000,44.3807,45.0746,44.0537,44.7366,979952.85803943,0
+NYT.US,D,20211214,000000,44.4105,44.8062,43.6084,44.2217,769371.62122938,0
+NYT.US,D,20211215,000000,44.0239,44.5795,43.5487,44.4404,826469.6839439,0
+NYT.US,D,20211216,000000,44.7266,45.6292,44.5895,44.7266,918521.7611233,0
+NYT.US,D,20211217,000000,44.668,45.5794,44.4702,45.1928,2631281.548482,0
+NYT.US,D,20211220,000000,44.8758,45.1242,44.4603,44.8857,1172200.9436409,0
+NYT.US,D,20211221,000000,44.826,46.1342,44.4304,46.0446,1029937.1792078,0
+NYT.US,D,20211222,000000,46.2126,46.8866,45.827,46.2126,594136.7562881,0
+NYT.US,D,20211223,000000,46.3419,46.9761,46.164,46.9363,421951.21260641,0
+NYT.US,D,20211227,000000,47.1649,47.5207,46.8071,47.1947,717958.71669298,0
+NYT.US,D,20211228,000000,47.1549,47.5505,46.7574,47.2733,632872.49249985,0
+NYT.US,D,20211229,000000,47.3527,47.6798,46.9065,47.2832,404803.18196648,0
+NYT.US,D,20211230,000000,47.5705,48.145,47.3975,47.7683,746026.35569699,0
+NYT.US,D,20211231,000000,47.7483,48.1549,47.4413,47.8477,686014.7877473,0
+NYT.US,D,20220103,000000,47.8081,47.9671,46.8518,47.7483,993364.43894063,0
+NYT.US,D,20220104,000000,47.4711,47.8179,45.675,46.7763,1162092.2072448,0
+NYT.US,D,20220105,000000,46.6182,47.1838,45.2982,45.318,987367.40692862,0
+NYT.US,D,20220106,000000,45.2783,47.9571,44.7525,47.4413,1684385.3047439,0
+NYT.US,D,20220107,000000,47.0447,47.0447,42.0051,42.3719,4473709.4215638,0
+NYT.US,D,20220110,000000,42.173,42.5309,41.9156,42.1632,2249285.3981733,0
+NYT.US,D,20220111,000000,42.1432,44.0189,41.7368,44.0089,1512496.5442267,0
+NYT.US,D,20220112,000000,43.8797,44.3261,43.6075,43.8797,1129347.4667773,0
+NYT.US,D,20220113,000000,43.9891,44.2366,42.9474,42.9971,952698.10309274,0
+NYT.US,D,20220114,000000,42.5707,42.9971,42.0986,42.6989,1123144.1956171,0
+NYT.US,D,20220118,000000,42.1134,42.4315,41.0717,41.35,2950881.8050788,0
+NYT.US,D,20220119,000000,41.4196,41.8808,40.9733,41.36,2266741.2784686,0
+NYT.US,D,20220120,000000,41.6672,42.1532,40.2686,40.4277,1137845.525728,0
+NYT.US,D,20220121,000000,40.0897,40.4555,39.2269,39.4655,1473495.2122339,0
+NYT.US,D,20220124,000000,39.3859,39.3859,37.1783,39.2468,1712102.8402183,0
+NYT.US,D,20220125,000000,38.6016,38.7706,37.6096,37.9566,1023377.7682501,0
+NYT.US,D,20220126,000000,38.5321,38.87,37.1932,37.382,904889.85644915,0
+NYT.US,D,20220127,000000,37.56,38.5022,37.2628,37.2926,1027064.9218022,0
+NYT.US,D,20220128,000000,37.3522,38.4337,36.9745,38.4138,757963.07517735,0
+NYT.US,D,20220131,000000,38.5718,39.8323,38.3343,39.7129,1573344.1352601,0
+NYT.US,D,20220201,000000,40.2686,41.6374,39.8421,40.9336,3150595.7478452,0
+NYT.US,D,20220202,000000,40.9236,43.7803,40.6851,41.2407,3366499.9667683,0
+NYT.US,D,20220203,000000,40.6254,42.1134,40.2984,41.2506,2052734.4597091,0
+NYT.US,D,20220204,000000,41.023,41.8758,40.5658,41.3998,1035792.3589276,0
+NYT.US,D,20220207,000000,41.36,41.5776,40.3233,40.3779,962853.11754152,0
+NYT.US,D,20220208,000000,40.2984,41.0518,40.1593,40.5459,776701.66237004,0
+NYT.US,D,20220209,000000,40.9236,42.1334,40.4575,42.1134,1401530.8280898,0
+NYT.US,D,20220210,000000,41.5389,42.2128,40.5707,40.8839,871246.71813117,0
+NYT.US,D,20220211,000000,40.9038,41.5776,40.2089,41.37,1489762.9538265,0
+NYT.US,D,20220214,000000,41.3798,42.3321,40.9783,41.8162,1328269.6524237,0
+NYT.US,D,20220215,000000,42.1234,42.8082,41.9057,42.7983,1320355.0993556,0
+NYT.US,D,20220216,000000,42.2924,42.9176,42.0986,42.5995,806126.45557371,0
+NYT.US,D,20220217,000000,42.1234,42.3023,41.0131,41.2904,870292.9878263,0
+NYT.US,D,20220218,000000,41.3202,41.7566,40.8143,41.1115,1641259.189787,0
+NYT.US,D,20220222,000000,40.7447,41.7368,40.7049,41.1811,1125629.1258419,0
+NYT.US,D,20220223,000000,41.3004,41.4395,39.9913,40.0797,950074.33870969,0
+NYT.US,D,20220224,000000,39.2468,42.5408,39.2368,42.342,2068889.5243037,0
+NYT.US,D,20220225,000000,41.9156,43.5428,41.4694,43.4335,1784098.4117457,0
+NYT.US,D,20220228,000000,43.2049,43.7107,42.5796,43.6413,1682520.0980084,0
+NYT.US,D,20220301,000000,43.4831,44.4652,42.4514,42.7983,1669670.8960529,0
+NYT.US,D,20220302,000000,42.9474,44.5646,42.9474,44.0289,1317605.5793944,0
+NYT.US,D,20220303,000000,44.2664,44.505,43.4733,44.336,1118374.5380481,0
+NYT.US,D,20220304,000000,44.4155,46.7564,44.0537,45.656,3699688.8681204,0
+NYT.US,D,20220307,000000,45.3976,45.988,43.3142,44.6431,2918041.4903719,0
+NYT.US,D,20220308,000000,44.5845,46.2902,44.4752,45.5964,1688130.8088842,0
+NYT.US,D,20220309,000000,45.8836,46.9651,45.834,46.5983,1683771.6175224,0
+NYT.US,D,20220310,000000,45.8737,46.5884,45.3876,46.4294,1707762.7637043,0
+NYT.US,D,20220311,000000,46.9552,47.0247,44.9712,45.001,1612691.5466041,0
+NYT.US,D,20220314,000000,44.6829,45.0756,43.0567,43.2545,1768580.173399,0
+NYT.US,D,20220315,000000,43.5527,44.2317,42.5796,43.4135,1666743.3061929,0
+NYT.US,D,20220316,000000,43.5229,44.8519,43.2049,44.8121,1127477.2298187,0
+NYT.US,D,20220317,000000,44.6044,45.0408,44.3161,44.8022,981060.51317199,0
+NYT.US,D,20220318,000000,44.8519,44.8519,43.9593,44.6531,1132518.5194366,0
+NYT.US,D,20220321,000000,44.7127,44.9414,43.6313,44.0388,1319625.7170021,0
+NYT.US,D,20220322,000000,44.1969,44.6431,43.9693,44.1372,1259367.6681193,0
+NYT.US,D,20220323,000000,43.9394,45.338,43.5329,45.0904,1026226.8866293,0
+NYT.US,D,20220324,000000,45.3578,45.9632,44.9811,45.9532,930618.4416991,0
+NYT.US,D,20220325,000000,46.0626,46.9353,45.9632,46.6878,1155513.6814393,0
+NYT.US,D,20220328,000000,46.5387,47.1539,46.2306,46.6381,728669.06777498,0
+NYT.US,D,20220329,000000,47.1043,47.2921,46.0626,46.3498,1387295.2966405,0
+NYT.US,D,20220330,000000,46.3697,46.4294,45.675,46.3995,927705.94250857,0
+NYT.US,D,20220331,000000,46.2206,46.6083,45.4572,45.4772,966350.1286594,0
+NYT.US,D,20220401,000000,45.7246,45.9632,44.505,45.6848,1473951.9564938,0
+NYT.US,D,20220404,000000,45.6064,46.6679,45.6064,46.4492,599801.79357372,0
+NYT.US,D,20220405,000000,46.5983,46.8269,45.7435,45.8628,745351.29975335,0
+NYT.US,D,20220406,000000,45.4752,46.1858,45.1074,45.7136,821120.54467066,0
+NYT.US,D,20220407,000000,45.5746,46.0118,44.3022,44.9781,871287.96596082,0
+NYT.US,D,20220408,000000,44.7296,45.3508,44.3718,44.9682,607721.37686487,0
+NYT.US,D,20220411,000000,44.6004,45.1968,44.2923,44.8887,689084.2298994,0
+NYT.US,D,20220412,000000,45.4354,45.9324,44.2127,44.4314,537633.26594718,0
+NYT.US,D,20220413,000000,44.4314,45.3856,44.2724,44.8986,655411.91628729,0
+NYT.US,D,20220414,000000,44.9781,44.9781,43.5071,43.6363,565461.46633035,0
+NYT.US,D,20220418,000000,43.6859,44.0537,42.9255,43.4275,433481.49005811,0
+NYT.US,D,20220419,000000,43.3877,44.173,43.3082,44.0239,1028582.0370973,0
+NYT.US,D,20220420,000000,44.1133,44.2227,42.7516,43.4772,1342056.4879701,0
+NYT.US,D,20220421,000000,43.2883,43.3679,41.201,41.3798,1093955.8229004,0
+NYT.US,D,20220422,000000,41.2506,41.6384,40.1175,40.2368,877126.04292201,0
+NYT.US,D,20220425,000000,39.7597,39.9933,39.3273,39.9485,1564898.3906299,0
+NYT.US,D,20220426,000000,39.8391,40.0379,38.8154,38.9148,915794.37414385,0
+NYT.US,D,20220427,000000,38.9148,39.2726,38.4476,38.7458,1259173.5015066,0
+NYT.US,D,20220428,000000,39.1335,39.7696,38.2438,39.6801,1219120.8528802,0
+NYT.US,D,20220429,000000,39.4217,40.1473,37.9009,38.0898,1697229.4764763,0
+NYT.US,D,20220502,000000,38.5768,39.8391,38.0202,39.7795,2518266.5194432,0
+NYT.US,D,20220503,000000,39.6503,40.0678,38.4178,38.6265,1948729.5663353,0
+NYT.US,D,20220504,000000,38.5669,40.0181,37.891,39.2527,2155640.7523518,0
+NYT.US,D,20220505,000000,38.209,38.7557,35.5103,35.6247,3141778.7727483,0
+NYT.US,D,20220506,000000,35.3364,35.3364,33.3882,34.1536,2971155.6163699,0
+NYT.US,D,20220509,000000,33.4975,34.1634,33.1993,33.3087,1727713.6346706,0
+NYT.US,D,20220510,000000,33.6168,33.8951,32.4539,33.0005,1813154.9926165,0
+NYT.US,D,20220511,000000,33.0701,33.8554,31.9767,32.0661,1263022.6282433,0
+NYT.US,D,20220512,000000,31.599,32.6327,31.4897,32.5433,1401736.0611934,0
+NYT.US,D,20220513,000000,32.9607,33.7659,32.8315,33.3385,2159684.0457014,0
+NYT.US,D,20220516,000000,33.1745,33.6416,32.9459,33.0602,1331980.9510467,0
+NYT.US,D,20220517,000000,33.6764,33.9348,32.8117,33.6268,1600590.8418498,0
+NYT.US,D,20220518,000000,33.3882,33.7758,33.0701,33.1496,1588530.3788805,0
+NYT.US,D,20220519,000000,33.0999,33.8554,32.7222,33.587,1224399.5690297,0
+NYT.US,D,20220520,000000,34.074,34.412,33.4677,34.094,1366120.069365,0
+NYT.US,D,20220523,000000,34.1634,34.422,33.5274,34.074,875099.86904646,0
+NYT.US,D,20220524,000000,33.6566,33.7957,31.8177,32.3545,1529535.9220471,0
+NYT.US,D,20220525,000000,32.096,33.2093,32.096,32.8813,1165915.1768214,0
+NYT.US,D,20220526,000000,33.0801,33.4379,32.7719,33.0105,1083120.7222849,0
+NYT.US,D,20220527,000000,33.2192,34.233,33.2192,34.233,1056601.3859594,0
+NYT.US,D,20220531,000000,34.2628,34.6108,33.6963,34.2828,2037385.2368594,0
+NYT.US,D,20220601,000000,34.5909,34.8891,33.905,33.9946,1421507.8562163,0
+NYT.US,D,20220602,000000,34.094,34.571,34.0342,34.4816,642070.75850987,0
+NYT.US,D,20220603,000000,34.233,34.397,33.6963,34.0542,698170.824956,0
+NYT.US,D,20220606,000000,34.4418,34.5114,33.9946,34.1436,636669.3049161,0
+NYT.US,D,20220607,000000,33.7758,34.422,33.5422,34.3424,659723.82355175,0
+NYT.US,D,20220608,000000,34.4418,34.5512,33.9696,34.074,687655.64653133,0
+NYT.US,D,20220609,000000,33.8951,34.3026,33.1894,33.2192,1085823.9641933,0
+NYT.US,D,20220610,000000,32.7918,33.4478,32.3147,32.5631,1198847.0415891,0
+NYT.US,D,20220613,000000,31.8873,31.8873,28.1598,28.8159,4487362.453175,0
+NYT.US,D,20220614,000000,28.5077,28.9749,27.6827,28.5673,3444115.3035732,0
+NYT.US,D,20220615,000000,28.6767,30.6348,28.6071,29.8595,2907729.5329615,0
+NYT.US,D,20220616,000000,29.0245,29.7104,28.8854,29.2731,2976746.2063532,0
+NYT.US,D,20220617,000000,29.4023,30.5553,29.4023,29.5216,1912373.1256626,0
+NYT.US,D,20220621,000000,29.6558,30.0782,28.8755,28.9152,1319968.7782194,0
+NYT.US,D,20220622,000000,28.2591,28.6289,27.9908,28.0803,1479466.0870856,0
+NYT.US,D,20220623,000000,28.3983,29.2233,28.1673,29.0941,1246333.3539526,0
+NYT.US,D,20220624,000000,29.4023,30.1974,29.2333,29.4818,3025714.4224498,0
+NYT.US,D,20220627,000000,29.6408,29.7204,29.1637,29.3824,1239303.1141103,0
+NYT.US,D,20220628,000000,29.7601,30.1478,28.3387,28.3585,1065986.7762697,0
+NYT.US,D,20220629,000000,28.4977,28.5872,27.7423,28.2791,1366057.6945982,0
+NYT.US,D,20220630,000000,27.8914,28.3089,27.464,27.7324,1615700.6260787,0
+NYT.US,D,20220701,000000,27.7821,28.4579,27.6827,28.4281,1305002.858372,0
+NYT.US,D,20220705,000000,28.1299,28.9649,27.6509,28.9649,1086259.5815161,0
+NYT.US,D,20220706,000000,29.0643,29.4222,28.7065,29.0245,863824.12088498,0
+NYT.US,D,20220707,000000,29.283,29.5514,28.9873,29.5216,773220.74796616,0
+NYT.US,D,20220708,000000,29.4418,29.7808,29.0928,29.4119,618801.39445785,0
+NYT.US,D,20220711,000000,29.1227,29.1227,28.4946,28.7937,1142900.9090913,0
+NYT.US,D,20220712,000000,28.8536,29.4119,28.8536,29.0928,739292.30757055,0
+NYT.US,D,20220713,000000,28.5644,28.9333,28.2952,28.704,642010.72202049,0
+NYT.US,D,20220714,000000,28.375,28.4946,28.036,28.4348,724580.3621648,0
+NYT.US,D,20220715,000000,28.8835,29.5315,28.5146,29.5315,911352.26029574,0
+NYT.US,D,20220718,000000,29.721,29.881,29.4418,29.5116,1477881.5149414,0
+NYT.US,D,20220719,000000,29.8207,30.5784,29.4916,30.5285,1253010.8135491,0
+NYT.US,D,20220720,000000,30.7479,31.1567,30.3989,30.7279,1043118.8545,0
+NYT.US,D,20220721,000000,30.3092,30.698,29.8207,30.6681,1214169.7932439,0
+NYT.US,D,20220722,000000,30.5884,30.9762,30.4089,30.9174,1094880.4693455,0
+NYT.US,D,20220725,000000,30.7878,31.1367,30.4538,30.6881,992596.94271705,0
+NYT.US,D,20220726,000000,30.5784,30.6681,29.5016,29.691,1117715.6793982,0
+NYT.US,D,20220727,000000,29.9104,31.7947,29.9104,31.4956,1290057.4740009,0
+NYT.US,D,20220728,000000,31.0171,31.8944,30.6382,31.8047,1047035.5539007,0
+NYT.US,D,20220729,000000,31.695,31.9642,31.366,31.8546,1140978.1657491,0
+NYT.US,D,20220801,000000,31.5953,31.9007,30.9772,31.4458,1867238.5462228,0
+NYT.US,D,20220802,000000,31.4258,31.5854,30.8127,31.047,2525407.5338887,0
+NYT.US,D,20220803,000000,29.7409,31.7648,28.9832,30.718,3607590.0738071,0
+NYT.US,D,20220804,000000,30.1497,31.3461,30.1497,30.7578,1669058.5715276,0
+NYT.US,D,20220805,000000,30.369,31.1267,30.0998,30.8974,1323459.2469694,0
+NYT.US,D,20220808,000000,31.1666,31.8546,30.8376,30.8775,1514367.5006262,0
+NYT.US,D,20220809,000000,30.6781,31.0869,30.369,30.5086,1354521.0302575,0
+NYT.US,D,20220810,000000,31.3361,31.8147,31.1567,31.5953,1725983.6098084,0
+NYT.US,D,20220811,000000,31.9842,35.3441,31.705,34.9453,7367945.4661855,0
+NYT.US,D,20220812,000000,35.1746,35.2544,33.4996,33.6392,2240946.8338295,0
+NYT.US,D,20220815,000000,33.5993,33.8087,33.0111,33.1806,819196.98732877,0
+NYT.US,D,20220816,000000,33.031,33.2105,32.6821,32.9014,813139.89445277,0
+NYT.US,D,20220817,000000,32.8017,32.8017,32.2733,32.4528,738749.68673168,0
+NYT.US,D,20220818,000000,32.3032,32.4478,31.8645,32.373,720143.10783736,0
+NYT.US,D,20220819,000000,31.9343,32.2334,31.715,32.0141,8261341.0889983,0
+NYT.US,D,20220822,000000,31.4956,31.8944,31.2913,31.4159,875795.04891185,0
+NYT.US,D,20220823,000000,31.2763,31.6352,30.9174,31.2364,845566.75530412,0
+NYT.US,D,20220824,000000,31.1467,31.5704,30.9872,31.0171,709522.38313724,0
+NYT.US,D,20220825,000000,31.366,31.9044,31.2264,31.8944,543335.97501908,0
+NYT.US,D,20220826,000000,31.9244,32.043,31.0071,31.057,605504.67641559,0
+NYT.US,D,20220829,000000,30.8077,31.037,30.3391,30.3491,911449.55090825,0
+NYT.US,D,20220830,000000,30.4587,30.5983,29.9403,30.4887,849116.35816687,0
+NYT.US,D,20220831,000000,30.7778,31.047,30.359,30.3989,1141868.8262018,0
+NYT.US,D,20220901,000000,30.5086,30.9024,30.3391,30.8775,804023.6637606,0
+NYT.US,D,20220902,000000,31.2464,31.2464,30.369,30.5584,859075.1055035,0
+NYT.US,D,20220906,000000,30.698,30.7479,29.4717,29.6412,1469788.3401746,0
+NYT.US,D,20220907,000000,29.4219,30.4887,29.4219,30.359,707732.03526778,0
+NYT.US,D,20220908,000000,30.1397,30.6482,29.8506,30.4687,613768.36050326,0
+NYT.US,D,20220909,000000,30.7778,31.71,30.7778,31.6851,725021.68040714,0
+NYT.US,D,20220912,000000,31.9044,32.034,31.366,31.6452,1540675.0828492,0
+NYT.US,D,20220913,000000,30.9672,31.3361,30.5285,30.9074,1089673.917082,0
+NYT.US,D,20220914,000000,30.8376,30.8376,29.8007,30.4887,1309999.0405783,0
+NYT.US,D,20220915,000000,30.4189,30.9971,30.3441,30.7977,947563.42507508,0
+NYT.US,D,20220916,000000,30.6681,30.6681,29.711,29.8306,1718860.3321787,0
+NYT.US,D,20220919,000000,29.5814,30.1297,29.5216,29.9901,1322198.4809907,0
+NYT.US,D,20220920,000000,29.721,29.8207,29.362,29.5016,789625.65610452,0
+NYT.US,D,20220921,000000,29.6512,29.8705,28.9931,29.033,1195068.7373189,0
+NYT.US,D,20220922,000000,28.9134,28.9832,28.3451,28.6242,1138772.5775335,0
+NYT.US,D,20220923,000000,28.3152,28.6846,27.7568,27.8865,1085806.3644856,0
+NYT.US,D,20220926,000000,27.8167,28.0859,27.5026,27.8466,1209937.1501015,0
+NYT.US,D,20220927,000000,28.2853,28.6691,27.8964,28.3251,1222881.8165459,0
+NYT.US,D,20220928,000000,28.5844,29.2912,28.5744,29.1028,1139778.5825268,0
+NYT.US,D,20220929,000000,28.8137,28.9134,28.2952,28.5345,1065891.8788004,0
+NYT.US,D,20220930,000000,28.5445,29.4019,28.4946,28.6641,1336032.8048918,0
+NYT.US,D,20221003,000000,29.0629,29.5465,28.5445,29.4418,1290699.3914443,0
+NYT.US,D,20221004,000000,29.8805,30.379,29.8007,30.2893,802496.10084452,0
+NYT.US,D,20221005,000000,29.9104,30.1596,29.701,30.04,835640.10383966,0
+NYT.US,D,20221006,000000,29.94,30.32,29.71,30.05,862660,0
+NYT.US,D,20221007,000000,29.78,30.09,29.275,29.38,5820697,0
+NYT.US,D,20221010,000000,29.63,29.68,29.07,29.15,985064,0
+NYT.US,D,20221011,000000,29.04,29.81,28.77,29.55,1402073,0
+NYT.US,D,20221012,000000,29.66,29.71,28.95,29.07,1061030,0
+NYT.US,D,20221013,000000,28.57,30.14,28.32,29.94,960248,0
+NYT.US,D,20221014,000000,30.13,30.28,29.35,29.38,810654,0
+NYT.US,D,20221017,000000,29.9,30.63,29.9,30.18,1001647,0
+NYT.US,D,20221018,000000,30.81,31.09,30.09,30.45,884093,0
+NYT.US,D,20221019,000000,30.42,31.2,29.81,30.06,1429967,0
+NYT.US,D,20221020,000000,30.06,30.3,29.235,29.45,1141186,0
+NYT.US,D,20221021,000000,29.47,29.47,28.63,29.25,1557138,0
+NYT.US,D,20221024,000000,29.45,29.5,28.41,28.64,1810912,0
+NYT.US,D,20221025,000000,28.68,29.3,28.68,29.29,2912066,0
+NYT.US,D,20221026,000000,29.57,30.22,29.27,29.3,1501633,0
+NYT.US,D,20221027,000000,29.41,29.61,28.425,28.47,976801,0
+NYT.US,D,20221028,000000,28.43,28.99,28.16,28.99,1039897,0
+NYT.US,D,20221031,000000,28.97,29.13,28.505,28.96,1468925,0
+NYT.US,D,20221101,000000,29.38,29.65,28.93,29.14,1424500,0
+NYT.US,D,20221102,000000,30.4,31.7,29.8,31.29,3702557,0
+NYT.US,D,20221103,000000,31.28,33.45,30.98,32.79,3314770,0
+NYT.US,D,20221104,000000,33.22,33.37,31.79,33.03,2244426,0
+NYT.US,D,20221107,000000,33.33,34.025,33.115,33.86,2115360,0
+NYT.US,D,20221108,000000,33.97,35,33.97,34.58,2115206,0
+NYT.US,D,20221109,000000,34.21,34.55,33.75,33.89,1581197,0
+NYT.US,D,20221110,000000,34.89,35.405,34.7,35.37,1257271,0
+NYT.US,D,20221111,000000,35.59,36.38,35.36,36.35,1130879,0
+NYT.US,D,20221114,000000,36.39,36.845,35.85,35.86,1101496,0
+NYT.US,D,20221115,000000,36.41,36.77,36.01,36.47,1230901,0
+NYT.US,D,20221116,000000,36.34,36.45,35.61,35.92,986471,0
+NYT.US,D,20221117,000000,35.5,35.9,35.38,35.87,690079,0
+NYT.US,D,20221118,000000,36.19,36.2,35.555,35.69,694160,0
+NYT.US,D,20221121,000000,35.53,35.53,34.72,34.79,972227,0
+NYT.US,D,20221122,000000,34.83,35.385,34.42,35.3,948291,0
+NYT.US,D,20221123,000000,35.31,35.43,35,35.2,623133,0
+NYT.US,D,20221125,000000,35.16,35.25,34.95,35.07,300097,0
+NYT.US,D,20221128,000000,34.75,35.42,34.75,35.05,745352,0
+NYT.US,D,20221129,000000,35.23,35.63,35,35.16,1083263,0
+NYT.US,D,20221130,000000,35.18,36.66,35,36.65,975693,0
+NYT.US,D,20221201,000000,36.73,36.95,35.73,36.01,701458,0
+NYT.US,D,20221202,000000,35.64,35.865,35.335,35.41,699889,0
+NYT.US,D,20221205,000000,35.26,35.26,34.85,35.03,753350,0
+NYT.US,D,20221206,000000,35.01,35.11,34.11,34.54,900926,0
+NYT.US,D,20221207,000000,34.49,34.64,34.25,34.51,828107,0
+NYT.US,D,20221208,000000,34.68,34.7919,34.03,34.29,713235,0
+NYT.US,D,20221209,000000,34.25,35.14,34.0401,34.84,893234,0
+NYT.US,D,20221212,000000,34.96,34.96,34.28,34.48,1021390,0
+NYT.US,D,20221213,000000,35.26,35.26,34.14,34.58,1404758,0
+NYT.US,D,20221214,000000,34.39,35.14,34.39,34.59,812616,0
+NYT.US,D,20221215,000000,34.19,34.235,33.39,33.46,1313120,0
+NYT.US,D,20221216,000000,33,33,31.46,32.43,2259292,0
+NYT.US,D,20221219,000000,32.49,32.7,31.79,32.05,1379581,0
+NYT.US,D,20221220,000000,31.94,32.515,31.67,32.32,964192,0
+NYT.US,D,20221221,000000,32.53,32.97,32.3,32.43,1092816,0
+NYT.US,D,20221222,000000,32.16,32.78,31.84,32.65,738593,0
+NYT.US,D,20221223,000000,32.82,33.21,32.72,33.04,615656,0
+NYT.US,D,20221227,000000,33,33,32.43,32.48,580461,0
+NYT.US,D,20221228,000000,32.47,32.49,31.895,32.06,855388,0
+NYT.US,D,20221229,000000,32.3,32.68,32.245,32.53,551536,0
+NYT.US,D,20221230,000000,32.28,32.54,32,32.46,864071,0
+NYT.US,D,20230103,000000,32.71,33.075,32.48,33.05,1010742,0
+NYT.US,D,20230104,000000,33.17,33.58,32.83,33.5,938295,0
+NYT.US,D,20230105,000000,33.38,33.72,32.96,33.61,619636,0
+NYT.US,D,20230106,000000,33.99,34.125,33.71,33.8,568073,0
+NYT.US,D,20230109,000000,33.96,34.34,33.78,33.83,671980,0
+NYT.US,D,20230110,000000,33.66,34.52,33.65,34.48,620583,0
+NYT.US,D,20230111,000000,34.59,34.8,34.12,34.55,1073939,0
+NYT.US,D,20230112,000000,34.56,34.56,34.01,34.12,519083,0
+NYT.US,D,20230113,000000,33.9,34.26,33.8194,34.1,959536,0
+NYT.US,D,20230117,000000,33.99,34.31,33.76,34.09,813202,0
+NYT.US,D,20230118,000000,34.23,34.7,33.655,33.8,756461,0
+NYT.US,D,20230119,000000,33.66,33.71,32.755,32.81,795069,0
+NYT.US,D,20230120,000000,33.02,33.62,32.83,33.51,668074,0
+NYT.US,D,20230123,000000,33.58,34.44,33.41,34.33,978734,0
+NYT.US,D,20230124,000000,34.46,34.73,34.12,34.33,770818,0
+NYT.US,D,20230125,000000,34.2,34.56,34.06,34.43,801456,0
+NYT.US,D,20230126,000000,34.56,35.15,34.515,34.61,623624,0
+NYT.US,D,20230127,000000,34.52,34.82,34.13,34.66,567806,0
+NYT.US,D,20230130,000000,34.5,34.87,34.41,34.41,777671,0
+NYT.US,D,20230131,000000,34.44,34.89,34.44,34.84,800378,0
+NYT.US,D,20230201,000000,34.75,35.78,34.72,35.65,779524,0
+NYT.US,D,20230202,000000,35.94,36.83,35.85,36.72,1246535,0
+NYT.US,D,20230203,000000,36.3,37.135,36.17,36.66,1134478,0
+NYT.US,D,20230206,000000,36.45,36.65,36.08,36.36,1297384,0
+NYT.US,D,20230207,000000,36.43,36.72,35.88,36.71,1662427,0
+NYT.US,D,20230208,000000,39.66,42.4,39.02,41.13,4302203,0
+NYT.US,D,20230209,000000,41.75,42.25,39.69,40.12,1793585,0
+NYT.US,D,20230210,000000,39.91,40.19,38.67,39.48,1535809,0
+NYT.US,D,20230213,000000,39.59,40.095,39.285,39.41,1216290,0
+NYT.US,D,20230214,000000,39.18,39.95,39.15,39.88,1053151,0
+NYT.US,D,20230215,000000,39.53,39.98,39.53,39.86,805230,0
+NYT.US,D,20230216,000000,39.43,40.22,39.3383,39.63,816506,0
+NYT.US,D,20230217,000000,39.52,40.625,39.28,40.4,985177,0
+NYT.US,D,20230221,000000,40,40.73,39.94,40.17,980641,0
+NYT.US,D,20230222,000000,40.01,40.52,39.82,39.97,1158446,0
+NYT.US,D,20230223,000000,39.85,40.13,39.402,39.57,1137842,0
+NYT.US,D,20230224,000000,39.18,39.285,38.63,39.05,1276907,0
+NYT.US,D,20230227,000000,39.13,39.41,38.68,38.76,718666,0
+NYT.US,D,20230228,000000,38.63,39.14,38.48,38.5,930496,0
+NYT.US,D,20230301,000000,38.44,38.75,38.22,38.73,934999,0
+NYT.US,D,20230302,000000,38.66,39.24,38.44,39.02,1635984,0
+NYT.US,D,20230303,000000,39.12,39.375,38.92,39.34,562034,0
+NYT.US,D,20230306,000000,39.45,39.48,38.51,38.65,675407,0
+NYT.US,D,20230307,000000,38.7,38.97,38.105,38.12,1563168,0
+NYT.US,D,20230308,000000,38.2,38.235,37.345,37.52,907753,0
+NYT.US,D,20230309,000000,37.56,37.66,36.59,36.65,753473,0
+NYT.US,D,20230310,000000,36.65,36.65,35.94,36.48,1151201,0
+NYT.US,D,20230313,000000,36.13,36.71,35.835,35.92,1731712,0
+NYT.US,D,20230314,000000,36.56,36.87,35.765,36.17,1354831,0
+NYT.US,D,20230315,000000,36,36.54,35.8,36.52,845705,0
+NYT.US,D,20230316,000000,36.36,37.17,36.36,37.02,786420,0
+NYT.US,D,20230317,000000,36.9,37.14,36.53,36.86,1440868,0
+NYT.US,D,20230320,000000,36.92,39.24,36.89,37.89,1319947,0
+NYT.US,D,20230321,000000,38.17,38.81,38.14,38.76,1019836,0
+NYT.US,D,20230322,000000,38.85,38.9,37.7,37.73,770828,0
+NYT.US,D,20230323,000000,38.04,38.49,37.3,37.67,837873,0
+NYT.US,D,20230324,000000,37.44,37.49,36.68,36.97,1369425,0
+NYT.US,D,20230327,000000,37.27,37.79,37.055,37.42,1714718,0
+NYT.US,D,20230328,000000,37.27,37.94,37,37.51,940134,0
+NYT.US,D,20230329,000000,37.86,38.2,37.64,38.19,1290099,0
+NYT.US,D,20230330,000000,38.45,38.54,37.89,37.89,493217,0
+NYT.US,D,20230331,000000,38,38.9,37.96,38.88,603908,0
+NYT.US,D,20230403,000000,38.69,38.969,38.325,38.66,941002,0
+NYT.US,D,20230404,000000,38.64,38.85,38.385,38.84,737282,0
+NYT.US,D,20230405,000000,38.73,39.095,38.37,38.85,928517,0
+NYT.US,D,20230406,000000,38.86,39.095,38.51,38.92,578094,0
+NYT.US,D,20230410,000000,38.67,39.62,38.67,39.56,791096,0
+NYT.US,D,20230411,000000,39.64,39.84,39.41,39.44,678460,0
+NYT.US,D,20230412,000000,39.73,39.92,39.19,39.2,703416,0
+NYT.US,D,20230413,000000,39.52,39.94,39.43,39.89,439810,0
+NYT.US,D,20230414,000000,39.87,40.05,39.49,39.88,608082,0
+NYT.US,D,20230417,000000,39.87,40.37,39.68,40.34,759209,0
+NYT.US,D,20230418,000000,40.5,40.5,39.505,39.64,869724,0
+NYT.US,D,20230419,000000,39.56,39.85,39.31,39.68,722493,0
+NYT.US,D,20230420,000000,39.53,39.85,39.36,39.62,513166,0
+NYT.US,D,20230421,000000,39.72,39.92,39.4,39.85,539707,0
+NYT.US,D,20230424,000000,39.72,39.975,39.475,39.77,778044,0
+NYT.US,D,20230425,000000,39.7,39.7,39.17,39.2,555872,0
+NYT.US,D,20230426,000000,39.12,39.44,38.815,38.9,637894,0
+NYT.US,D,20230427,000000,39.09,39.43,38.94,39.19,582454,0
+NYT.US,D,20230428,000000,39.03,39.83,38.87,39.75,606522,0
+NYT.US,D,20230501,000000,39.85,40.47,39.79,40.11,736062,0
+NYT.US,D,20230502,000000,39.93,39.93,39.03,39.43,589855,0
+NYT.US,D,20230503,000000,39.45,40.01,39.45,39.52,833628,0
+NYT.US,D,20230504,000000,39.49,39.49,38.69,39,577772,0
+NYT.US,D,20230505,000000,39.39,40.05,39.36,39.96,645225,0
+NYT.US,D,20230508,000000,40.07,40.36,39.685,39.9,1054346,0
+NYT.US,D,20230509,000000,39.98,40.41,39.08,39.18,2306719,0
+NYT.US,D,20230510,000000,38.67,38.805,35.78,36.14,3253452,0
+NYT.US,D,20230511,000000,35.84,36.44,35.29,36.18,2345961,0
+NYT.US,D,20230512,000000,36.34,36.775,36.09,36.68,1602394,0
+NYT.US,D,20230515,000000,36.49,36.73,35.7875,36.64,1339886,0
+NYT.US,D,20230516,000000,36.27,36.54,35.99,36.16,1310122,0
+NYT.US,D,20230517,000000,36.53,36.8,36.245,36.7,1002635,0
+NYT.US,D,20230518,000000,36.66,36.74,36.1,36.48,711276,0
+NYT.US,D,20230519,000000,36.67,36.67,35.95,36.03,1223450,0
+NYT.US,D,20230522,000000,35.94,36.69,35.93,36.62,925865,0
+NYT.US,D,20230523,000000,36.43,36.71,36.11,36.36,1025409,0
+NYT.US,D,20230524,000000,36.28,36.28,35.71,35.77,980420,0
+NYT.US,D,20230525,000000,35.77,36.23,35.705,35.84,1065044,0
+NYT.US,D,20230526,000000,35.87,36.41,35.87,35.92,608635,0
+NYT.US,D,20230530,000000,36.04,36.16,35.37,35.62,1025730,0
+NYT.US,D,20230531,000000,35.51,35.76,35.06,35.42,1748443,0
+NYT.US,D,20230601,000000,35.59,36.17,35.45,35.99,726068,0
+NYT.US,D,20230602,000000,36.4,37.26,36.345,36.9,1269748,0
+NYT.US,D,20230605,000000,36.65,36.68,36.1748,36.45,639568,0
+NYT.US,D,20230606,000000,36.46,36.77,36.38,36.57,452592,0
+NYT.US,D,20230607,000000,36.63,37.105,36.57,37.06,770986,0
+NYT.US,D,20230608,000000,37.09,37.26,36.74,37.04,741514,0
+NYT.US,D,20230609,000000,37.16,37.42,36.71,36.82,667621,0
+NYT.US,D,20230612,000000,36.74,37.14,36.54,37.1,525900,0
+NYT.US,D,20230613,000000,37.33,37.905,37.16,37.4,983971,0
+NYT.US,D,20230614,000000,37.31,37.53,36.771,36.95,831817,0
+NYT.US,D,20230615,000000,36.87,37.39,36.82,37.37,729959,0
+NYT.US,D,20230616,000000,37.52,37.7,37.25,37.62,2049437,0
+NYT.US,D,20230620,000000,37.25,37.525,36.92,37.51,824080,0
+NYT.US,D,20230621,000000,37.5,37.725,37.41,37.68,809929,0
+NYT.US,D,20230622,000000,37.67,37.69,37.36,37.62,629472,0
+NYT.US,D,20230623,000000,37.47,37.955,37.41,37.59,1255686,0
+NYT.US,D,20230626,000000,37.71,38.51,37.66,38.15,892878,0
+NYT.US,D,20230627,000000,38.48,38.91,38.31,38.9,799807,0
+NYT.US,D,20230628,000000,38.86,39.68,38.61,39.65,1026219,0
+NYT.US,D,20230629,000000,39.55,39.83,39.3293,39.66,903951,0
+NYT.US,D,20230630,000000,39.72,39.725,39.36,39.38,855334,0
+NYT.US,D,20230703,000000,39.32,39.83,39.275,39.81,405435,0
+NYT.US,D,20230705,000000,39.65,39.84,39.43,39.71,610043,0
+NYT.US,D,20230706,000000,39.4,39.82,39.38,39.72,785409,0
+NYT.US,D,20230707,000000,39.57,40.28,39.57,39.94,771898,0
+NYT.US,D,20230710,000000,39.72,40.64,39.72,40.63,758589,0
+NYT.US,D,20230711,000000,40.74,41.835,40.72,41.53,686545,0
+NYT.US,D,20230712,000000,42.06,42.16,41.67,41.99,1297200,0
+NYT.US,D,20230713,000000,42.02,42.02,41.465,41.82,906629,0
+NYT.US,D,20230714,000000,41.76,41.82,41.285,41.5,919994,0
+NYT.US,D,20230717,000000,41.5,41.58,41.265,41.5,763345,0
+NYT.US,D,20230718,000000,41.42,42.69,41.395,42.63,1022173,0
+NYT.US,D,20230719,000000,42.75,42.87,41.466,41.87,1415660,0
+NYT.US,D,20230720,000000,41.8,41.94,41.58,41.92,589589,0
+NYT.US,D,20230721,000000,41.93,41.93,40.54,40.68,936172,0
+NYT.US,D,20230724,000000,40.66,40.74,39.885,40.08,742708,0
+NYT.US,D,20230725,000000,40.01,40.52,39.89,40.41,772314,0
+NYT.US,D,20230726,000000,40.24,40.84,39.95,40.76,830467,0
+NYT.US,D,20230727,000000,41.04,41.17,39.8,39.92,770389,0
+NYT.US,D,20230728,000000,40.28,40.51,40.04,40.22,583225,0
+NYT.US,D,20230731,000000,40.4,40.93,40.33,40.76,890734,0
+NYT.US,D,20230801,000000,40.44,40.65,40.03,40.44,846978,0
+NYT.US,D,20230802,000000,40.25,40.78,40.08,40.56,705341,0
+NYT.US,D,20230803,000000,40.36,40.5,39.84,40.06,961056,0
+NYT.US,D,20230804,000000,40.15,40.93,39.9,40.29,1107752,0
+NYT.US,D,20230807,000000,40.4,41.225,40.4,40.82,1339744,0
+NYT.US,D,20230808,000000,42.82,44.54,42.59,44.29,3043649,0
+NYT.US,D,20230809,000000,44.2,45.3,43.555,43.89,2653845,0
+NYT.US,D,20230810,000000,44.14,44.56,43.62,44.13,1840693,0
+NYT.US,D,20230811,000000,43.98,44.365,43.75,44.35,1546807,0
+NYT.US,D,20230814,000000,44.29,44.47,43.735,44.01,1647166,0
+NYT.US,D,20230815,000000,43.53,43.74,42.51,42.96,1826084,0
+NYT.US,D,20230816,000000,42.86,43.45,42.53,42.58,4275156,0
+NYT.US,D,20230817,000000,42.75,43,42.01,42.01,1277869,0
+NYT.US,D,20230818,000000,41.82,43.08,41.7501,43.06,1738603,0
+NYT.US,D,20230821,000000,43,43.13,42.15,42.52,1169399,0
+NYT.US,D,20230822,000000,42.5,42.82,42.31,42.45,1252786,0
+NYT.US,D,20230823,000000,42.52,43.11,42.37,42.93,674470,0
+NYT.US,D,20230824,000000,42.9,43.31,42.395,42.48,583020,0
+NYT.US,D,20230825,000000,42.73,42.73,41.975,42.6,898798,0
+NYT.US,D,20230828,000000,42.61,43.025,42.49,42.7,767979,0
+NYT.US,D,20230829,000000,42.77,43.19,42.7,43.1,861790,0
+NYT.US,D,20230830,000000,43.14,43.925,43.07,43.9,1107636,0
+NYT.US,D,20230831,000000,43.93,44.37,43.79,44.27,1074724,0
+NYT.US,D,20230901,000000,44.41,44.8,44.01,44.29,901199,0
+NYT.US,D,20230905,000000,43.95,44.12,43.23,43.83,958382,0
+NYT.US,D,20230906,000000,43.97,44.75,43.87,44.68,901662,0
+NYT.US,D,20230907,000000,44.68,44.82,44.33,44.61,843254,0
+NYT.US,D,20230908,000000,44.63,44.89,44.19,44.24,788360,0
+NYT.US,D,20230911,000000,44.29,44.99,44.22,44.26,614592,0
+NYT.US,D,20230912,000000,44.11,44.55,43.84,43.96,576221,0
+NYT.US,D,20230913,000000,43.89,43.99,43.31,43.35,614596,0
+NYT.US,D,20230914,000000,43.5,43.57,42.73,43.31,1106510,0
+NYT.US,D,20230915,000000,43.32,43.43,42.12,42.45,2420679,0
+NYT.US,D,20230918,000000,42.4,42.65,42.12,42.28,1163770,0
+NYT.US,D,20230919,000000,42.17,42.55,42.01,42.3,813148,0
+NYT.US,D,20230920,000000,42.35,42.47,41.42,41.54,990001,0
+NYT.US,D,20230921,000000,41.5,42.29,41.42,42.03,1160154,0
+NYT.US,D,20230922,000000,42.09,42.12,41.275,41.36,791737,0
+NYT.US,D,20230925,000000,41.28,41.79,41.09,41.18,735237,0
+NYT.US,D,20230926,000000,40.82,41.41,40.44,40.45,844454,0
+NYT.US,D,20230927,000000,40.65,40.82,40.32,40.6,977465,0
+NYT.US,D,20230928,000000,40.59,41.385,40.5,41.05,864744,0
+NYT.US,D,20230929,000000,41.24,41.37,40.8,41.2,1156977,0
+NYT.US,D,20231002,000000,41.34,41.58,40.94,41.28,1289021,0
+NYT.US,D,20231003,000000,41.13,41.45,40.72,41.08,2150340,0
+NYT.US,D,20231004,000000,41.06,42.07,40.95,41.92,1284702,0
+NYT.US,D,20231005,000000,41.89,42.06,41.04,41.07,1112195,0
+NYT.US,D,20231006,000000,40.8,41.22,40.49,41.03,924673,0
+NYT.US,D,20231009,000000,40.89,41.96,40.74,41.87,861395,0
+NYT.US,D,20231010,000000,41.9,43.16,41.9,42.44,1009556,0
+NYT.US,D,20231011,000000,42.47,43.17,42.44,43.1,839444,0
+NYT.US,D,20231012,000000,43.29,43.29,42.37,42.44,718689,0
+NYT.US,D,20231013,000000,42.36,42.9,42.03,42.64,811015,0
+NYT.US,D,20231016,000000,42.81,43.34,42.74,43,1017772,0
+NYT.US,D,20231017,000000,42.99,43.895,42.99,43.78,1622813,0
+NYT.US,D,20231018,000000,43.44,43.58,42.155,42.37,1462742,0
+NYT.US,D,20231019,000000,42.45,42.45,41,41.3,2094244,0
+NYT.US,D,20231020,000000,41.3,41.8,41.14,41.79,1231845,0
+NYT.US,D,20231023,000000,41.78,41.98,41.44,41.56,1438882,0
+NYT.US,D,20231024,000000,41.76,42.01,41.4,41.8,1619828,0
+NYT.US,D,20231025,000000,41.62,41.73,40.79,40.82,906905,0
+NYT.US,D,20231026,000000,40.85,40.92,39.965,40.19,1112358,0
+NYT.US,D,20231027,000000,40.13,40.44,39.73,39.96,1292016,0
+NYT.US,D,20231030,000000,39.92,40.62,39.7875,40.53,890588,0
+NYT.US,D,20231031,000000,40.61,40.88,40.03,40.31,1032694,0
+NYT.US,D,20231101,000000,40.29,40.59,39.89,40.59,1013859,0
+NYT.US,D,20231102,000000,41,41.98,40.875,41.63,1326141,0
+NYT.US,D,20231103,000000,42.01,42.6,41.91,42.01,1266960,0
+NYT.US,D,20231106,000000,41.88,41.88,41.04,41.43,1585670,0
+NYT.US,D,20231107,000000,41.37,41.73,41.02,41.61,1779033,0
+NYT.US,D,20231108,000000,42.65,45.33,42.65,44.12,2849941,0
+NYT.US,D,20231109,000000,44.41,44.41,42.32,43.11,1845500,0
+NYT.US,D,20231110,000000,43.1,43.66,43.05,43.58,1129860,0
+NYT.US,D,20231113,000000,43.44,43.61,42.63,43.43,1336458,0
+NYT.US,D,20231114,000000,43.88,44.58,43.75,44.34,1385790,0
+NYT.US,D,20231115,000000,44.45,44.95,44.06,44.34,1090983,0
+NYT.US,D,20231116,000000,44.35,44.63,43.89,44.27,904689,0
+NYT.US,D,20231117,000000,44.38,44.81,44.29,44.67,892047,0
+NYT.US,D,20231120,000000,44.64,45.53,44.55,45.43,742388,0
+NYT.US,D,20231121,000000,45.39,45.56,45.07,45.13,680236,0
+NYT.US,D,20231122,000000,45.42,45.73,45.42,45.56,499167,0
+NYT.US,D,20231124,000000,45.58,45.76,45.3675,45.46,222974,0
+NYT.US,D,20231127,000000,45.26,45.94,45.2,45.84,808526,0
+NYT.US,D,20231128,000000,45.71,46.11,45.62,45.85,1146942,0
+NYT.US,D,20231129,000000,46.06,46.76,45.885,46.58,1291455,0
+NYT.US,D,20231130,000000,46.64,47.11,46.375,46.99,1515474,0
+NYT.US,D,20231201,000000,47.11,48.04,47.09,47.37,1181419,0
+NYT.US,D,20231204,000000,47.6,48.88,47.525,47.67,1364955,0
+NYT.US,D,20231205,000000,47.47,47.92,47.2325,47.47,1067171,0
+NYT.US,D,20231206,000000,47.49,47.8458,47.13,47.27,700121,0
+NYT.US,D,20231207,000000,47.14,47.75,46.995,47.32,689731,0
+NYT.US,D,20231208,000000,47.09,47.475,46.66,46.68,1225133,0
+NYT.US,D,20231211,000000,46.78,47,46.48,46.52,1167376,0
+NYT.US,D,20231212,000000,46.48,46.61,46.1,46.43,861071,0
+NYT.US,D,20231213,000000,46.36,47.24,46.245,47.23,1386396,0
+NYT.US,D,20231214,000000,47.52,47.95,46.24,46.53,1728749,0
+NYT.US,D,20231215,000000,46.28,46.39,45.21,45.6,2958180,0
+NYT.US,D,20231218,000000,45.76,46.04,45.445,45.7,1029953,0
+NYT.US,D,20231219,000000,45.77,46.23,45.315,46.2,1878784,0
+NYT.US,D,20231220,000000,46.2,46.48,45.73,45.8,1546579,0
+NYT.US,D,20231221,000000,45.93,46.1,45.625,45.88,826008,0
+NYT.US,D,20231222,000000,45.9,46.35,45.785,45.99,1253417,0
+NYT.US,D,20231226,000000,45.97,46.491,45.63,46.11,840083,0
+NYT.US,D,20231227,000000,46.21,47.53,46.09,47.39,1630284,0
+NYT.US,D,20231228,000000,47.75,48.64,47.75,48.53,1502988,0
+NYT.US,D,20231229,000000,48.53,49.54,48.47,48.99,1611685,0
+NYT.US,D,20240102,000000,48.6,48.895,47.55,47.86,1726006,0
+NYT.US,D,20240103,000000,47.68,48,47.14,47.16,1101200,0
+NYT.US,D,20240104,000000,47.28,47.48,46.455,46.69,1597454,0
+NYT.US,D,20240105,000000,46.52,47.17,46.3,46.47,1109693,0
+NYT.US,D,20240108,000000,46.7,47.48,46.61,47.39,1436441,0
+NYT.US,D,20240109,000000,47.15,48.195,46.94,47.49,1380242,0
+NYT.US,D,20240110,000000,47.46,48.28,47.22,48.2,1252236,0
+NYT.US,D,20240111,000000,48.22,48.99,47.95,48.93,1199872,0
+NYT.US,D,20240112,000000,49.21,49.32,48.73,49.15,1188413,0
+NYT.US,D,20240116,000000,49,49.14,46.7451,47.49,1508819,0
+NYT.US,D,20240117,000000,47.47,47.625,47.18,47.27,1198586,0
+NYT.US,D,20240118,000000,47.53,47.64,46.69,47.53,3004814,0
+NYT.US,D,20240119,000000,47.77,48.05,47.28,48,890959,0
+NYT.US,D,20240122,000000,48.14,48.29,47.67,48.23,955985,0
+NYT.US,D,20240123,000000,48.56,49.08,48.36,48.67,707331,0
+NYT.US,D,20240124,000000,49.08,49.34,48.53,48.8,612998,0
+NYT.US,D,20240125,000000,49.12,49.71,48.94,49.25,846912,0
+NYT.US,D,20240126,000000,49.22,49.58,49.1,49.19,1218177,0
+NYT.US,D,20240129,000000,49,49.68,48.26,49.61,1253760,0
+NYT.US,D,20240130,000000,49.7,49.87,49.395,49.55,858694,0
+NYT.US,D,20240131,000000,49.61,49.78,48.47,48.56,1225106,0
+NYT.US,D,20240201,000000,48.69,49.085,48.55,49.01,1127798,0
+NYT.US,D,20240202,000000,48.83,49.265,48.32,48.63,1446051,0
+NYT.US,D,20240205,000000,48.34,48.37,47.465,47.66,1332223,0
+NYT.US,D,20240206,000000,47.9,48.67,47.78,48.52,2156583,0
+NYT.US,D,20240207,000000,46.16,46.33,43.65,44.96,3374118,0
+NYT.US,D,20240208,000000,44.79,44.97,43.35,43.74,2472684,0
+NYT.US,D,20240209,000000,43.76,44.27,43.75,43.9,1358249,0
+NYT.US,D,20240212,000000,43.95,44.355,43.81,44.29,1238156,0
+NYT.US,D,20240213,000000,43.7,44.73,43.5,44.17,1208827,0
+NYT.US,D,20240214,000000,44.41,44.69,44,44.18,1426451,0
+NYT.US,D,20240215,000000,44.25,45.05,44.25,44.49,1195286,0
+NYT.US,D,20240216,000000,44.11,44.22,43.2202,43.83,1778717,0
+NYT.US,D,20240220,000000,43.73,43.95,43.075,43.23,1060234,0
+NYT.US,D,20240221,000000,43.18,43.42,42.95,43.32,1048945,0
+NYT.US,D,20240222,000000,43.31,43.57,42.46,43.18,1278824,0
+NYT.US,D,20240223,000000,43.34,43.65,43.03,43.55,1059296,0
+NYT.US,D,20240226,000000,43.55,43.65,43.16,43.53,1101472,0
+NYT.US,D,20240227,000000,43.57,43.99,43.25,43.84,934397,0
+NYT.US,D,20240228,000000,43.82,44.14,43.71,43.79,887538,0
+NYT.US,D,20240229,000000,43.92,44.55,43.785,44.28,1600865,0
+NYT.US,D,20240301,000000,44.24,44.26,42.97,43.15,2262870,0
+NYT.US,D,20240304,000000,43.54,43.54,42.05,42.61,1972099,0
+NYT.US,D,20240305,000000,42.6,42.915,42.19,42.52,1458120,0
+NYT.US,D,20240306,000000,42.55,43.445,42.48,43.01,1661632,0
+NYT.US,D,20240307,000000,43.19,43.6,43.13,43.33,968103,0
+NYT.US,D,20240308,000000,43.43,43.88,43.22,43.29,1175830,0
+NYT.US,D,20240311,000000,43.35,44.22,43.21,44.03,1699789,0
+NYT.US,D,20240312,000000,44.69,44.69,43.66,43.7,1625860,0
+NYT.US,D,20240313,000000,43.65,44.28,43.65,43.97,1423840,0
+NYT.US,D,20240314,000000,43.9,44,43.37,43.61,1068724,0
+NYT.US,D,20240315,000000,43.51,44,43.35,43.61,2345986,0
+NYT.US,D,20240318,000000,43.68,44.01,43.25,43.27,1345202,0
+NYT.US,D,20240319,000000,43.29,43.56,43.03,43.29,1003611,0
+NYT.US,D,20240320,000000,43.37,43.54,43.1,43.44,993480,0
+NYT.US,D,20240321,000000,43.71,44.26,43.67,43.9,1025643,0
+NYT.US,D,20240322,000000,43.86,43.9,43.25,43.67,656800,0
+NYT.US,D,20240325,000000,43.78,43.87,43.45,43.82,715685,0
+NYT.US,D,20240326,000000,44,44,43.49,43.68,639815,0
+NYT.US,D,20240327,000000,43.69,44.09,43.65,44.07,782050,0
+NYT.US,D,20240328,000000,44.17,44.215,42.875,43.22,1588587,0
+NYT.US,D,20240401,000000,43.05,43.38,42.77,42.87,1292809,0
+NYT.US,D,20240402,000000,42.65,43.2,42.24,43.09,1531411,0
+NYT.US,D,20240403,000000,42.87,43.58,42.87,43.26,970430,0
+NYT.US,D,20240404,000000,43.43,43.625,42.99,43.02,838664,0
+NYT.US,D,20240405,000000,43.19,43.42,42.92,43.16,821579,0
+NYT.US,D,20240408,000000,43.11,43.5,43.07,43.22,852343,0
+NYT.US,D,20240409,000000,43.33,43.768,43.195,43.52,1245172,0
+NYT.US,D,20240410,000000,43.01,43.61,42.87,43.54,1004279,0
+NYT.US,D,20240411,000000,43.52,43.89,43.29,43.69,1184094,0
+NYT.US,D,20240412,000000,43.5,43.5,42.41,42.42,1225901,0
+NYT.US,D,20240415,000000,42.59,43.19,42.19,42.21,1083025,0
+NYT.US,D,20240416,000000,42.26,42.53,41.89,42.19,993690,0
+NYT.US,D,20240417,000000,42.57,42.57,41.58,41.61,781155,0
+NYT.US,D,20240418,000000,41.84,41.925,41.55,41.77,738715,0
+NYT.US,D,20240419,000000,41.88,42.71,41.795,42.6,1351072,0
+NYT.US,D,20240422,000000,42.82,43.42,42.39,43.15,1174571,0
+NYT.US,D,20240423,000000,43.04,43.545,42.93,43.22,1066680,0
+NYT.US,D,20240424,000000,43.06,43.47,42.98,43.3,864666,0
+NYT.US,D,20240425,000000,43.04,43.36,42.33,43.25,1038093,0
+NYT.US,D,20240426,000000,43.19,43.49,43.03,43.17,774888,0
+NYT.US,D,20240429,000000,43.44,43.985,43.315,43.66,1056988,0
+NYT.US,D,20240430,000000,43.42,43.445,42.985,43.03,1271058,0
+NYT.US,D,20240501,000000,42.91,43.68,42.71,43.33,976539,0
+NYT.US,D,20240502,000000,43.74,44.7,43.33,44.45,1067530,0
+NYT.US,D,20240503,000000,44.8,45.33,44.61,45.04,1368086,0
+NYT.US,D,20240506,000000,45.35,46.21,45.26,46.19,1187738,0
+NYT.US,D,20240507,000000,46.33,46.54,46,46.25,1817607,0
+NYT.US,D,20240508,000000,46.01,48.265,44.7011,47.74,2930122,0
+NYT.US,D,20240509,000000,48.18,48.22,46.56,47.99,1241108,0
+NYT.US,D,20240510,000000,47.84,48.43,47.56,47.98,2100794,0
+NYT.US,D,20240513,000000,48.27,48.84,47.98,48.04,1122630,0
+NYT.US,D,20240514,000000,47.95,48.21,47.848,48.09,1109118,0
+NYT.US,D,20240515,000000,48.33,48.5,47.572,47.94,1202860,0
+NYT.US,D,20240516,000000,48.05,49.04,48.01,48.84,1233368,0
+NYT.US,D,20240517,000000,48.94,49.12,48.585,48.81,769915,0
+NYT.US,D,20240520,000000,48.73,49.085,48.27,49.03,904215,0
+NYT.US,D,20240521,000000,48.87,49.47,48.79,49.24,1216413,0
+NYT.US,D,20240522,000000,49.22,49.545,49.09,49.5,847134,0
+NYT.US,D,20240523,000000,49.65,50.26,49.04,49.26,830297,0
+NYT.US,D,20240524,000000,49.37,50.19,49.325,49.89,741794,0
+NYT.US,D,20240528,000000,49.8,50.12,49.39,49.63,930550,0
+NYT.US,D,20240529,000000,49.3,49.815,49.295,49.78,746651,0
+NYT.US,D,20240530,000000,50.17,50.7,50.105,50.67,1333822,0
+NYT.US,D,20240531,000000,50.79,51.22,50.57,51.2,1402781,0
+NYT.US,D,20240603,000000,51.56,51.98,50.77,50.96,909680,0
+NYT.US,D,20240604,000000,50.84,51.275,50.51,50.56,1014757,0
+NYT.US,D,20240605,000000,50.8,51.21,50.53,51.09,648455,0
+NYT.US,D,20240606,000000,51.09,51.38,50.85,50.9,547435,0
+NYT.US,D,20240607,000000,50.75,51.35,50.24,50.28,752857,0
+NYT.US,D,20240610,000000,50.11,50.9,49.97,50.73,962667,0
+NYT.US,D,20240611,000000,50.64,51.18,50.25,50.33,1559859,0
+NYT.US,D,20240612,000000,50.74,50.92,50.24,50.43,947849,0
+NYT.US,D,20240613,000000,50.53,50.88,49.83,49.95,652267,0
+NYT.US,D,20240614,000000,49.71,50.1,49.34,49.69,748595,0
+NYT.US,D,20240617,000000,49.51,49.86,49.33,49.67,690411,0
+NYT.US,D,20240618,000000,49.9,49.91,49.54,49.91,853808,0
+NYT.US,D,20240620,000000,49.78,50.36,49.78,50.11,751406,0
+NYT.US,D,20240621,000000,50.3,50.935,49.97,50.92,1623083,0
+NYT.US,D,20240624,000000,50.99,51.4199,50.64,50.81,752088,0
+NYT.US,D,20240625,000000,50.81,51.03,50.125,50.22,1197813,0
+NYT.US,D,20240626,000000,50,50.47,49.805,50.45,1130831,0
+NYT.US,D,20240627,000000,50.5,50.748,49.72,50.31,789647,0
+NYT.US,D,20240628,000000,50.39,51.29,50.39,51.21,1454315,0
+NYT.US,D,20240701,000000,51.44,51.98,51.05,51.44,1310363,0
+NYT.US,D,20240702,000000,51.43,52.03,51.21,51.98,809029,0
+NYT.US,D,20240703,000000,52.03,52.46,51.99,52.3,561088,0
+NYT.US,D,20240705,000000,52.28,52.58,52.2,52.27,602030,0
+NYT.US,D,20240708,000000,52.25,52.82,51.99,52.02,1311299,0
+NYT.US,D,20240709,000000,51.9,52.24,51.61,51.91,995812,0
+NYT.US,D,20240710,000000,52,52.46,52,52.38,818374,0
+NYT.US,D,20240711,000000,52.85,53.29,52.38,52.59,868219,0
+NYT.US,D,20240712,000000,52.7,53.215,52.7,52.92,1023615,0
+NYT.US,D,20240715,000000,53,54.36,52.55,53.58,1945962,0
+NYT.US,D,20240716,000000,53.65,53.96,53.16,53.74,1249615,0
+NYT.US,D,20240717,000000,53.57,53.87,53.22,53.29,885189,0
+NYT.US,D,20240718,000000,53.02,53.525,52.44,52.64,1880919,0
+NYT.US,D,20240719,000000,52.58,52.825,52.1,52.39,1629597,0
+NYT.US,D,20240722,000000,52.51,55.235,52.32,55.09,2113536,0
+NYT.US,D,20240723,000000,55.09,55.63,54.64,55.29,1259587,0
+NYT.US,D,20240724,000000,55.25,55.34,54.35,54.53,1165091,0
+NYT.US,D,20240725,000000,54.52,54.65,53.35,53.39,1021607,0
+NYT.US,D,20240726,000000,53.73,54.32,53,53.87,755889,0
+NYT.US,D,20240729,000000,54.08,54.12,53.38,53.54,915217,0
+NYT.US,D,20240730,000000,53.69,53.87,52.87,53.41,1026789,0
+NYT.US,D,20240731,000000,53.63,53.755,53.11,53.59,859725,0
+NYT.US,D,20240801,000000,54.18,54.38,53.11,53.35,1114603,0
+NYT.US,D,20240802,000000,52.81,52.92,51.62,52.02,984263,0
+NYT.US,D,20240805,000000,50.73,51.325,50.37,51.1,1989429,0
+NYT.US,D,20240806,000000,51.17,52.398,51.14,52.13,1924739,0
+NYT.US,D,20240807,000000,52.61,56.49,52.61,53.92,1534041,0
+NYT.US,D,20240808,000000,55.07,55.15,53.34,53.71,1277508,0
+NYT.US,D,20240809,000000,53.87,54.87,53.33,53.97,1005871,0
+NYT.US,D,20240812,000000,54.06,54.45,53.79,53.83,961888,0
+NYT.US,D,20240813,000000,53.94,54.77,53.89,54.56,918987,0
+NYT.US,D,20240814,000000,54.44,54.72,54.2,54.56,662504,0
+NYT.US,D,20240815,000000,55.16,55.54,54.46,54.65,651380,0
+NYT.US,D,20240816,000000,54.94,55.48,54.09,54.28,1191927,0
+NYT.US,D,20240819,000000,54.15,55.01,54.05,54.99,448519,0
+NYT.US,D,20240820,000000,55.06,55.06,54.63,54.68,539489,0
+NYT.US,D,20240821,000000,54.72,55.13,54.55,55.1,507600,0
+NYT.US,D,20240822,000000,55.18,55.18,54.52,54.53,518447,0
+NYT.US,D,20240823,000000,54.88,55.27,54.64,55.04,541712,0
+NYT.US,D,20240826,000000,55.12,55.555,55.03,55.12,459931,0
+NYT.US,D,20240827,000000,54.94,55.42,54.74,55.31,620515,0
+NYT.US,D,20240828,000000,55.38,55.6,54.86,55.17,826581,0
+NYT.US,D,20240829,000000,55.35,55.5,54.23,54.29,570026,0
+NYT.US,D,20240830,000000,54.48,54.94,54.31,54.93,966425,0
+NYT.US,D,20240903,000000,54.67,54.8,53.47,53.71,1009557,0
+NYT.US,D,20240904,000000,53.7,54.27,53.62,53.95,535481,0
+NYT.US,D,20240905,000000,53.85,54.48,53.695,54.1,535116,0
+NYT.US,D,20240906,000000,54.29,54.895,52.81,52.99,935872,0
+NYT.US,D,20240909,000000,53.15,53.24,52.63,52.71,780315,0
+NYT.US,D,20240910,000000,52.71,52.945,52.51,52.69,634476,0
+NYT.US,D,20240911,000000,52.68,52.775,52.23,52.38,1089111,0
+NYT.US,D,20240912,000000,52.38,52.82,52.3,52.75,794525,0
+NYT.US,D,20240913,000000,53,53.75,52.845,53.54,710599,0
+NYT.US,D,20240916,000000,53.67,54.45,53.56,54.37,871078,0
+NYT.US,D,20240917,000000,54.51,56.03,54.51,55.47,898193,0
+NYT.US,D,20240918,000000,55.56,55.81,54.98,55.06,838024,0
+NYT.US,D,20240919,000000,55.61,55.77,54.535,54.56,638823,0
+NYT.US,D,20240920,000000,54.58,55.03,54.07,54.49,2026301,0
+NYT.US,D,20240923,000000,54.74,55.11,54.52,55.09,594718,0
+NYT.US,D,20240924,000000,55.19,55.405,54.89,55.08,714669,0
+NYT.US,D,20240925,000000,55.33,55.64,54.72,55,766012,0
+NYT.US,D,20240926,000000,55.21,55.22,54.595,55.16,1010077,0
+NYT.US,D,20240927,000000,55.46,56.36,55.3,55.32,838404,0
+NYT.US,D,20240930,000000,55.65,55.895,55.17,55.67,778478,0
+NYT.US,D,20241001,000000,55.64,55.85,54.56,55.21,702827,0
+NYT.US,D,20241002,000000,54.87,55.59,54.868,55.51,856944,0
+NYT.US,D,20241003,000000,55.27,55.52,54.415,54.73,656015,0
+NYT.US,D,20241004,000000,55.08,55.26,54.28,55.16,627198,0
+NYT.US,D,20241007,000000,55.07,55.07,54.485,54.52,650932,0
+NYT.US,D,20241008,000000,54.53,54.93,53.88,54.91,591358,0
+NYT.US,D,20241009,000000,55.48,55.91,55.1,55.29,675008,0
+NYT.US,D,20241010,000000,55.3,55.86,54.96,55.1,522949,0
+NYT.US,D,20241011,000000,54.82,55.66,54.82,55.44,836435,0
+NYT.US,D,20241014,000000,55.52,55.98,55.35,55.92,627524,0
+NYT.US,D,20241015,000000,55.68,56.07,55.34,55.37,866076,0
+NYT.US,D,20241016,000000,55.4,56.23,55.16,55.57,1116576,0
+NYT.US,D,20241017,000000,55.78,55.91,55.34,55.5,694150,0
+NYT.US,D,20241018,000000,55.73,55.73,54.91,55.43,817972,0
+NYT.US,D,20241021,000000,55.35,55.55,54.965,55.05,566394,0
+NYT.US,D,20241022,000000,55,55.2,54.69,54.7,565699,0
+NYT.US,D,20241023,000000,54.56,54.79,54.38,54.45,807138,0
+NYT.US,D,20241024,000000,54.44,54.849,54.12,54.57,1705865,0
+NYT.US,D,20241025,000000,54.71,55.57,54.46,55.43,1098420,0
+NYT.US,D,20241028,000000,55.65,55.8,55.09,55.46,740652,0
+NYT.US,D,20241029,000000,55.4,56.46,55.35,56.02,583275,0
+NYT.US,D,20241030,000000,56.09,56.64,55.85,55.9,941143,0
+NYT.US,D,20241031,000000,55.86,56.54,55.59,55.84,921028,0
+NYT.US,D,20241101,000000,56.13,57.08,56.095,56.83,1603870,0
+NYT.US,D,20241104,000000,55.12,56,52.17,52.45,2737698,0
+NYT.US,D,20241105,000000,53.04,53.89,52.66,53.25,1820962,0
+NYT.US,D,20241106,000000,54.8,56.12,54.4578,55.94,1941404,0
+NYT.US,D,20241107,000000,55.94,56.1799,55.1,55.8,1842003,0
+NYT.US,D,20241108,000000,55.62,56.675,55.37,56.28,1310521,0
+NYT.US,D,20241111,000000,56.55,56.56,54.14,54.87,1139835,0
+NYT.US,D,20241112,000000,54.69,55.4,54.61,55.18,1151332,0
+NYT.US,D,20241113,000000,55.255,55.255,54.35,54.52,1174640,0
+NYT.US,D,20241114,000000,54.62,55.04,54.17,54.22,1227916,0
+NYT.US,D,20241115,000000,54.04,54.18,52.44,52.46,1492826,0
+NYT.US,D,20241118,000000,52.47,53.07,52.2743,52.52,1193121,0
+NYT.US,D,20241119,000000,52.0332,52.385,51.84,52.11,1240250,0
+NYT.US,D,20241120,000000,52.195,52.285,51.59,52.01,1476378,0
+NYT.US,D,20241121,000000,52.15,53.35,51.9,53.25,1673667,0
+NYT.US,D,20241122,000000,53.24,54.41,53.21,54.16,2490846,0
+NYT.US,D,20241125,000000,54.43,55.21,54.35,55.07,1754075,0
+NYT.US,D,20241126,000000,54.99,55.46,54.57,54.66,1534152,0
+NYT.US,D,20241127,000000,54.885,55.31,53.83,54.38,1001072,0
+NYT.US,D,20241129,000000,54.28,54.74,54.1,54.26,696539,0
+NYT.US,D,20241202,000000,54.125,54.48,53.63,54.18,1201704,0
+NYT.US,D,20241203,000000,54.15,54.55,53.57,53.94,2138771,0
+NYT.US,D,20241204,000000,53.9,54.62,53.36,54.6,1388875,0
+NYT.US,D,20241205,000000,54.61,55.2,54.46,54.81,889669,0
+NYT.US,D,20241206,000000,55.02,56.32,54.82,56.23,1391229,0
+NYT.US,D,20241209,000000,56.44,58.16,56.33,56.8,1482642,0
+NYT.US,D,20241210,000000,56.615,56.99,55.11,55.18,1260430,0
+NYT.US,D,20241211,000000,55.275,55.66,54.86,55.17,1443754,0
+NYT.US,D,20241212,000000,55.245,55.45,54.57,55.31,1112181,0
+NYT.US,D,20241213,000000,55.44,55.44,54.71,55.07,973607,0
+NYT.US,D,20241216,000000,54.985,56.12,54.89,55.59,2750256,0
+NYT.US,D,20241217,000000,55.505,55.825,54.53,54.57,1147303,0
+NYT.US,D,20241218,000000,54.88,55.4,52.98,53.1,1442701,0
+NYT.US,D,20241219,000000,53.535,54.24,53.21,53.27,1222917,0
+NYT.US,D,20241220,000000,52.87,53.83,52.75,52.87,3377652,0
+NYT.US,D,20241223,000000,53.12,53.12,52.43,52.92,933061,0
+NYT.US,D,20241224,000000,52.88,53.43,52.65,53.37,535404,0
+NYT.US,D,20241226,000000,53.2,53.745,52.96,53.58,710285,0
+NYT.US,D,20241227,000000,53.26,53.56,52.93,53.19,609402,0
+NYT.US,D,20241230,000000,52.76,52.83,52.01,52.46,997663,0
+NYT.US,D,20241231,000000,52.83,53.1,52.03,52.05,1249911,0
+NYT.US,D,20250102,000000,52.51,52.78,51.59,52.31,1392791,0
+NYT.US,D,20250103,000000,52.36,53.055,52.105,52.89,972811,0
+NYT.US,D,20250106,000000,52.93,53.415,52.57,52.67,868418,0
+NYT.US,D,20250107,000000,52.88,53.21,52.02,52.16,1475250,0
+NYT.US,D,20250108,000000,51.91,51.99,51.19,51.95,1027616,0
+NYT.US,D,20250110,000000,51.01,51.76,50.7,50.8,1854125,0
+NYT.US,D,20250113,000000,50.53,51.005,50.32,50.91,1414203,0
+NYT.US,D,20250114,000000,51.15,51.855,51.01,51.61,1045921,0
+NYT.US,D,20250115,000000,52.07,52.7,51.82,52.1,1852856,0
+NYT.US,D,20250116,000000,52.18,52.35,51.84,51.92,1382468,0
+NYT.US,D,20250117,000000,52.15,52.4,51.8,51.86,917093,0
+NYT.US,D,20250121,000000,52.15,53.04,52.13,52.58,1650781,0
+NYT.US,D,20250122,000000,52.89,53.3,52.67,53,2177877,0
+NYT.US,D,20250123,000000,52.93,53.55,52.78,53.5,1393441,0
+NYT.US,D,20250124,000000,53.495,53.72,53.12,53.68,1025119,0
+NYT.US,D,20250127,000000,53.195,54.03,53.0855,53.96,1159642,0
+NYT.US,D,20250128,000000,54.0054,54.64,53.915,54.26,1338660,0
+NYT.US,D,20250129,000000,54.32,54.795,53.85,53.97,1110802,0
+NYT.US,D,20250130,000000,54,54.55,53.63,54.07,1255500,0
+NYT.US,D,20250131,000000,54.255,54.57,54.03,54.3,3111225,0
+NYT.US,D,20250203,000000,53.505,55.41,53.39,54.87,2491034,0
+NYT.US,D,20250204,000000,54.8,56.105,54.8,55.89,2802622,0
+NYT.US,D,20250205,000000,53.25,53.56,48.35,49.23,5552762,0
+NYT.US,D,20250206,000000,49.47,49.67,48.06,49.2,3157035,0
+NYT.US,D,20250207,000000,49.135,49.37,48.245,48.84,2054177,0
+NYT.US,D,20250210,000000,48.9,49.44,48.5,49.26,2194356,0
+NYT.US,D,20250211,000000,48.68,49.635,48.68,49.56,1679753,0
+NYT.US,D,20250212,000000,49.35,50.41,49.1,50.4,1678415,0
+NYT.US,D,20250213,000000,50.43,50.77,50.16,50.75,1445069,0
+NYT.US,D,20250214,000000,50.64,50.9,49.49,49.75,2064697,0
+NYT.US,D,20250218,000000,49.91,50.2,48.66,49.19,1489824,0
+NYT.US,D,20250219,000000,49.41,49.74,49.02,49.41,2154979,0
+NYT.US,D,20250220,000000,49.31,49.44,48.222,48.76,1512461,0
+NYT.US,D,20250221,000000,48.77,48.99,47.77,48.03,2138082,0
+NYT.US,D,20250224,000000,48.225,48.445,47.74,48.04,1588995,0
+NYT.US,D,20250225,000000,47.92,48.215,47.55,47.88,1727357,0
+NYT.US,D,20250226,000000,48,48.82,47.56,47.74,1781689,0
+NYT.US,D,20250227,000000,47.85,48.3,47.71,47.88,2456472,0
+NYT.US,D,20250228,000000,47.86,48.1,47.29,48.09,2184095,0
+NYT.US,D,20250303,000000,48,48.26,46.88,47.07,2785351,0
+NYT.US,D,20250304,000000,46.95,47.5,46.18,46.9,2351338,0
+NYT.US,D,20250305,000000,46.93,47.24,46.56,46.92,1486905,0
+NYT.US,D,20250306,000000,46.75,47.68,46.49,47.37,2737080,0
+NYT.US,D,20250307,000000,47.28,49.39,47.22,49.22,1970794,0
+NYT.US,D,20250310,000000,48.9627,50.15,48.96,49.71,2169128,0
+NYT.US,D,20250311,000000,49.61,49.82,48.52,48.76,1691120,0
+NYT.US,D,20250312,000000,48.76,48.955,46.97,47.91,2811725,0
+NYT.US,D,20250313,000000,47.85,48.75,47.65,47.82,1441475,0
+NYT.US,D,20250314,000000,48.13,48.945,47.83,48.89,1233387,0
+NYT.US,D,20250317,000000,48.77,49.66,48.46,48.56,1519925,0
+NYT.US,D,20250318,000000,48.31,48.77,48.075,48.73,1411425,0
+NYT.US,D,20250319,000000,48.955,49.35,48.76,49.06,1193386,0
+NYT.US,D,20250320,000000,48.845,49.17,48.51,48.6,1625975,0
+NYT.US,D,20250321,000000,48.19,48.965,47.99,48.69,4784894,0
+NYT.US,D,20250324,000000,49.01,49.23,48.532499,48.62,1396536,0
+NYT.US,D,20250325,000000,48.815,49.235,48.7,49.14,1666273,0
+NYT.US,D,20250326,000000,49.21,49.86,49.21,49.33,1384301,0
+NYT.US,D,20250327,000000,49.52,49.82,48.83,48.98,1458683,0
+NYT.US,D,20250328,000000,49.09,49.13,48.71,48.99,1237064,0
+NYT.US,D,20250331,000000,48.85,49.845,48.725,49.6,1604591,0
+NYT.US,D,20250401,000000,49.605,50.35,49.4,50.15,1803311,0
+NYT.US,D,20250402,000000,49.8,50.05,49.22,49.6,1205896,0
+NYT.US,D,20250403,000000,48.62,49.31,48.48,48.75,1859179,0
+NYT.US,D,20250404,000000,47.54,48.35,46.99,47.43,2467031,0
+NYT.US,D,20250407,000000,46.86,48.31,45.57,45.87,2765410,0
+NYT.US,D,20250408,000000,46.95,47.265,45.04,45.37,2148249,0
+NYT.US,D,20250409,000000,45.01,48.93,44.83,48.38,2302048,0
+NYT.US,D,20250410,000000,48.16,48.31,46.71,47.87,1576655,0
+NYT.US,D,20250411,000000,48,48.655,47.52,48.48,1353154,0
+NYT.US,D,20250414,000000,48.97,49,48.23,48.49,1224401,0
+NYT.US,D,20250415,000000,48.71,49.05,48.24,48.76,1112674,0
+NYT.US,D,20250416,000000,48.66,49.36,48.43,48.8,1431729,0
+NYT.US,D,20250417,000000,48.965,49.41,48.675,49.27,1480603,0
+NYT.US,D,20250421,000000,48.915,49.25,48.52,48.86,1455832,0
+NYT.US,D,20250422,000000,49.24,50.21,49.03,50.12,1831884,0
+NYT.US,D,20250423,000000,50.635,51.605,50.19,50.44,1905903,0
+NYT.US,D,20250424,000000,50.215,50.84,50.215,50.61,1311789,0
+NYT.US,D,20250425,000000,50.61,51.28,50.17,51.21,1182948,0
+NYT.US,D,20250428,000000,50.78,51.72,50.78,51.38,1382459,0
+NYT.US,D,20250429,000000,51.13,51.83,51.04,51.62,1525291,0
+NYT.US,D,20250430,000000,51.33,52.09,51,52.06,1697965,0
+NYT.US,D,20250501,000000,52.165,52.5,51.54,51.76,1396108,0
+NYT.US,D,20250502,000000,52.2,52.63,52.105,52.31,1653213,0
+NYT.US,D,20250505,000000,51.985,52.55,51.71,52.27,2331428,0
+NYT.US,D,20250506,000000,52.22,52.91,52.025,52.66,3124451,0
+NYT.US,D,20250507,000000,51.965,53.35,51.31,52.64,3226555,0
+NYT.US,D,20250508,000000,53.17,53.17,52.27,52.61,1662780,0
+NYT.US,D,20250509,000000,52.73,53.81,52.555,53.6,1849343,0
+NYT.US,D,20250512,000000,54.33,54.73,53.55,54.24,1793543,0
+NYT.US,D,20250513,000000,53.96,54.92,53.96,54.69,1320365,0
+NYT.US,D,20250514,000000,54.465,55.12,54.46,55.04,1088351,0
+NYT.US,D,20250515,000000,54.89,55.59,54.825,55.55,1187667,0
+NYT.US,D,20250516,000000,55.57,56.01,55.365,55.95,1108805,0
+NYT.US,D,20250519,000000,55.84,55.92,55.08,55.26,2162788,0
+NYT.US,D,20250520,000000,55.04,55.41,54.77,55.37,1204549,0
+NYT.US,D,20250521,000000,55.2,55.31,54.73,54.79,1244625,0
+NYT.US,D,20250522,000000,54.92,55.02,54.47,54.89,1443613,0
+NYT.US,D,20250523,000000,54.755,55.45,54.42,55.41,924581,0
+NYT.US,D,20250527,000000,55.88,55.91,55.265,55.45,1992293,0
+NYT.US,D,20250528,000000,55.66,55.66,55.17,55.44,1018627,0
+NYT.US,D,20250529,000000,57,57.28,55.79,56.5,2603816,0
+NYT.US,D,20250530,000000,56.51,57.28,56.33,57.12,2143925,0
+NYT.US,D,20250602,000000,56.83,57.18,56.31,56.99,1273329,0
+NYT.US,D,20250603,000000,56.83,56.85,55.95,56.05,1535196,0
+NYT.US,D,20250604,000000,56.08,56.23,55.785,55.83,1222566,0
+NYT.US,D,20250605,000000,55.945,56.15,55.64,55.75,872856,0
+NYT.US,D,20250606,000000,55.76,56.215,55.34,55.82,742256,0
+NYT.US,D,20250609,000000,55.82,55.97,55.59,55.64,1031575,0
+NYT.US,D,20250610,000000,55.615,55.615,54.93,55.33,989495,0
+NYT.US,D,20250611,000000,55.42,55.8,55.04,55.73,1489941,0
+NYT.US,D,20250612,000000,55.68,55.74,55.29,55.59,1038253,0
+NYT.US,D,20250613,000000,55.32,55.79,55.32,55.62,888300,0
+NYT.US,D,20250616,000000,55.82,56.27,55.63,56.03,1298825,0
+NYT.US,D,20250617,000000,55.78,55.79,52.81,53.8,2620188,0
+NYT.US,D,20250618,000000,53.95,54.43,53.66,54.05,1758759,0
+NYT.US,D,20250620,000000,54.235,55.06,54.14,54.49,1764455,0
+NYT.US,D,20250623,000000,54.52,54.79,54.07,54.72,1131405,0
+NYT.US,D,20250624,000000,54.775,55.08,54.29,54.76,1941384,0
+NYT.US,D,20250625,000000,54.51,55.42,54.48,55.29,1157788,0
+NYT.US,D,20250626,000000,55.105,55.9,55.105,55.87,1489489,0
+NYT.US,D,20250627,000000,56,56,54.87,55.61,2364795,0
+NYT.US,D,20250630,000000,55.61,56.19,55.34,55.98,1397635,0
+NYT.US,D,20250701,000000,55.93,56.68,55.86,56.37,1451044,0
+NYT.US,D,20250702,000000,56.62,57,56.3,56.54,1933590,0
+NYT.US,D,20250703,000000,56.5,57.34,56.24,57.12,739674,0
+NYT.US,D,20250707,000000,56.73,57.31,56,56.5,1698819,0
+NYT.US,D,20250708,000000,56.5,56.96,56.2,56.41,1830169,0
+NYT.US,D,20250709,000000,55.81,56.5,55.715,55.84,1571293,0
+NYT.US,D,20250710,000000,56.03,56.61,55.8001,56.38,1163336,0
+NYT.US,D,20250711,000000,56.36,56.385,55.79,55.96,1165693,0
+NYT.US,D,20250714,000000,55.79,56.3,55.76,56.18,1082293,0
+NYT.US,D,20250715,000000,56.225,56.35,54.335,54.37,1639627,0
+NYT.US,D,20250716,000000,54.515,54.735,53.535,53.87,2188370,0
+NYT.US,D,20250717,000000,53.77,54.28,52.87,53.85,2614394,0
+NYT.US,D,20250718,000000,53.925,54.08,53.255,53.3,2168816,0
+NYT.US,D,20250721,000000,53.13,53.64,52.68,53.27,2749327,0
+NYT.US,D,20250722,000000,53.395,54.045,53.21,53.45,1538859,0
+NYT.US,D,20250723,000000,53.38,53.56,52.6,52.81,1576149,0
+NYT.US,D,20250724,000000,52.79,52.875,52.21,52.85,2390516,0
+NYT.US,D,20250725,000000,52.54,52.79,52.29,52.62,1336843,0
+NYT.US,D,20250728,000000,52.62,52.715,51.9,52.04,2065973,0
+NYT.US,D,20250729,000000,52.18,52.44,51.71,52,1331024,0
+NYT.US,D,20250730,000000,52.39,52.85,51.28,51.43,1951317,0
+NYT.US,D,20250731,000000,51.2,52.255,51.03,51.89,1905386,0
+NYT.US,D,20250801,000000,51.695,52.3,51.56,52.29,1987573,0
+NYT.US,D,20250804,000000,52.74,53.89,52.425,53.75,2326698,0
+NYT.US,D,20250805,000000,53.73,54.18,53.48,53.62,3568627,0
+NYT.US,D,20250806,000000,57.25,62.15,56.86,61.95,6976503,0
+NYT.US,D,20250807,000000,62.225,62.24,57.51,58.19,4174828,0
+NYT.US,D,20250808,000000,58.19,58.81,57.4,57.49,2359150,0
+NYT.US,D,20250811,000000,57.8,58.31,57.12,57.61,2279308,0
+NYT.US,D,20250812,000000,57.735,58.25,57.06,58.01,1598679,0
+NYT.US,D,20250813,000000,58.16,61.115,57.985,60.62,2769024,0
+NYT.US,D,20250814,000000,60.195,60.67,59.85,60.13,1455759,0
+NYT.US,D,20250815,000000,60.59,60.65,59.895,60.16,1649764,0
+NYT.US,D,20250818,000000,60.16,60.24,59.16,59.28,2001838,0
+NYT.US,D,20250819,000000,59.395,59.75,59.17,59.69,1258571,0
+NYT.US,D,20250820,000000,60.12,60.12,59.37,59.91,1557502,0
+NYT.US,D,20250821,000000,59.555,59.85,59.23,59.65,1415132,0
+NYT.US,D,20250822,000000,59.785,60.46,59.63,59.79,1411033,0
+NYT.US,D,20250825,000000,60.04,60.09,59.39,59.56,1353372,0
+NYT.US,D,20250826,000000,59.58,60.3,59.31,59.45,1298237,0
+NYT.US,D,20250827,000000,59.625,60.035,59.47,59.83,1033921,0
+NYT.US,D,20250828,000000,60.03,60.04,59.32,59.74,1270041,0
+NYT.US,D,20250829,000000,59.89,60.04,59.5,59.84,1582854,0
+NYT.US,D,20250902,000000,59.525,59.525,58.45,59.13,1629536,0
+NYT.US,D,20250903,000000,58.83,58.9201,57.8,58.83,2412012,0
+NYT.US,D,20250904,000000,59.04,59.55,58.89,59.19,1233451,0
+NYT.US,D,20250905,000000,59.35,59.5,58.73,58.99,802837,0
+NYT.US,D,20250908,000000,58.8,59.11,58.22,58.83,1433234,0
+NYT.US,D,20250909,000000,58.96,58.975,57.85,58.24,1219652,0
+NYT.US,D,20250910,000000,58.19,58.19,57.13,57.57,1221254,0
+NYT.US,D,20250911,000000,57.63,58.66,57.43,58.54,1357660,0
+NYT.US,D,20250912,000000,58.57,58.95,58.06,58.93,1372577,0
+NYT.US,D,20250915,000000,58.77,59.515,58.51,59.24,1047948,0
+NYT.US,D,20250916,000000,58.235,58.615,57.16,58.31,2074736,0
+NYT.US,D,20250917,000000,58.34,59.05,58.15,58.48,1031374,0
+NYT.US,D,20250918,000000,58.25,58.595,57.91,58.48,1629364,0
+NYT.US,D,20250919,000000,58.4,59.075,58.15,58.41,3517305,0
+NYT.US,D,20250922,000000,58.25,58.775,57.74,57.76,1668767,0
+NYT.US,D,20250923,000000,57.935,58.21,57.79,57.95,1467892,0
+NYT.US,D,20250924,000000,58,58.47,57.255,57.39,1915157,0
+NYT.US,D,20250925,000000,57.195,57.975,57.13,57.81,1007843,0
+NYT.US,D,20250926,000000,58.18,58.325,57.75,58.19,1000149,0
+NYT.US,D,20250929,000000,58.42,58.43,57.325,57.36,1196525,0
+NYT.US,D,20250930,000000,57.53,57.7599,56.8,57.4,2397644,0
+NYT.US,D,20251001,000000,57.27,57.3,55.66,55.68,1558209,0
+NYT.US,D,20251002,000000,55.465,55.8,54.915,55.6,1143619,0
+NYT.US,D,20251003,000000,55.6,56.32,55.42,55.63,1212208,0
+NYT.US,D,20251006,000000,55.765,55.765,54.51,55.56,1335421,0
+NYT.US,D,20251007,000000,55.57,55.93,54.955,55.04,1190351,0
+NYT.US,D,20251008,000000,55.25,55.48,54.99,55.27,1140660,0
+NYT.US,D,20251009,000000,55.145,55.35,54.69,55.31,1043999,0
+NYT.US,D,20251010,000000,55.365,55.83,54.45,54.66,1371746,0
+NYT.US,D,20251013,000000,54.76,55.355,54.32,54.97,1521898,0
+NYT.US,D,20251014,000000,54.67,55.12,54.1,54.94,1446366,0
+NYT.US,D,20251015,000000,54.865,55.345,54.43,54.86,1038168,0
+NYT.US,D,20251016,000000,54.725,55.695,54.57,55.65,1698751,0
+NYT.US,D,20251017,000000,55.85,56.5,55.85,56.19,1200143,0
+NYT.US,D,20251020,000000,56.24,56.395,55.69,56.07,807113,0
+NYT.US,D,20251021,000000,56.06,56.64,55.75,56.46,815016,0
+NYT.US,D,20251022,000000,56.62,57.79,56.43,57.02,1897775,0
+NYT.US,D,20251023,000000,57.45,57.825,56.9,56.97,1870556,0
+NYT.US,D,20251024,000000,57.255,57.52,56.91,57.01,1022318,0
+NYT.US,D,20251027,000000,57.03,57.62,56.745,57.3,1424452,0
+NYT.US,D,20251028,000000,57.27,57.59,56.85,57.42,1299883,0
+NYT.US,D,20251029,000000,57.335,57.59,55.93,56.09,1176931,0
+NYT.US,D,20251030,000000,56.12,57.15,56.005,56.82,970538,0
+NYT.US,D,20251031,000000,56.74,57.335,56.68,56.99,1733106,0
+NYT.US,D,20251103,000000,56.9,57.207,56.48,57.06,1947986,0
+NYT.US,D,20251104,000000,57.44,58.06,57.2,57.75,3279192,0
+NYT.US,D,20251105,000000,59.72,60.5,57.525,57.61,4896770,0
+NYT.US,D,20251106,000000,58.29,60.56,57.965,59.98,2569649,0
+NYT.US,D,20251107,000000,60.33,61.5,60.25,61.35,3201476,0
+NYT.US,D,20251110,000000,61.26,62.76,61.25,62.59,2348815,0
+NYT.US,D,20251111,000000,62.76,63.3,62.555,63.03,1384176,0
+NYT.US,D,20251112,000000,63.3,63.84,62.54,63.25,2186131,0
+NYT.US,D,20251113,000000,63.48,64.75,63.42,64.49,2378501,0
+NYT.US,D,20251114,000000,64,64.15,62.5,63.94,2328439,0
+NYT.US,D,20251117,000000,64.07,64.31,62.79,62.97,1810455,0
+NYT.US,D,20251118,000000,62.965,64.1,62.92,64,1473102,0
+NYT.US,D,20251119,000000,64.09,64.35,63.72,63.75,2039489,0
+NYT.US,D,20251120,000000,64.13,64.49,63.52,63.53,1984279,0
+NYT.US,D,20251121,000000,63.785,65.135,63.785,64.1,1519708,0
+NYT.US,D,20251124,000000,64.075,64.4199,63.58,63.85,2059009,0
+NYT.US,D,20251125,000000,64.4,64.89,64.04,64.63,1388972,0
+NYT.US,D,20251126,000000,64.7,65.325,64.39,65.06,1970049,0
+NYT.US,D,20251128,000000,64.95,65.245,64.165,64.5,860621,0
+NYT.US,D,20251201,000000,64.405,65.18,64.2,64.78,1791482,0
+NYT.US,D,20251202,000000,64.64,64.865,63.83,64.11,2707503,0
+NYT.US,D,20251203,000000,64.13,64.61,64.07,64.2,1231966,0
+NYT.US,D,20251204,000000,64.075,64.73,63.95,64.04,1525961,0
+NYT.US,D,20251205,000000,64.19,65.36,64.02,64.75,1728761,0
+NYT.US,D,20251208,000000,64.68,65.31,63.98,65.26,1313375,0
+NYT.US,D,20251209,000000,65.48,65.7972,64.88,65.45,1461472,0
+NYT.US,D,20251210,000000,65.74,67.9799,65.55,67.7,2633251,0
+NYT.US,D,20251211,000000,67.67,68.48,67.53,67.75,1822136,0
+NYT.US,D,20251212,000000,68,68.2404,67.6,67.97,1648442,0
+NYT.US,D,20251215,000000,68.1,68.205,67.5,67.53,2421823,0
+NYT.US,D,20251216,000000,68,68.17,66.87,67.3,2480727,0
+NYT.US,D,20251217,000000,67.49,69.72,67.26,69.5,2734536,0
+NYT.US,D,20251218,000000,69.41,70.85,69.01,70.63,2338674,0
+NYT.US,D,20251219,000000,70.57,71.07,70.52,70.79,3747326,0
+NYT.US,D,20251222,000000,70.9,71.05,70.3,70.52,1701883,0
+NYT.US,D,20251223,000000,70.58,70.96,70.4,70.71,1784420,0
+NYT.US,D,20251224,000000,70.815,71.23,70.61,71.01,452458,0
+NYT.US,D,20251226,000000,70.825,70.995,69.94,70.16,1073559,0
+NYT.US,D,20251229,000000,70.17,70.67,69.265,69.53,1492998,0
+NYT.US,D,20251230,000000,69.76,69.92,69.605,69.75,913966,0
+NYT.US,D,20251231,000000,69.605,69.81,69.36,69.42,1203633,0
+NYT.US,D,20260102,000000,69.21,69.92,68.69,69.82,1635519,0
+NYT.US,D,20260105,000000,69.275,70.52,69.12,70.11,1764601,0
+NYT.US,D,20260106,000000,69.98,70.07,69.13,69.39,1500311,0
+NYT.US,D,20260107,000000,69.38,71.285,69.38,71.25,1542063,0
+NYT.US,D,20260108,000000,71.35,71.9,70.79,71.65,2122655,0
+NYT.US,D,20260109,000000,71.48,71.785,70.97,71.07,1149648,0
+NYT.US,D,20260112,000000,71.16,71.355,70.185,70.53,1384057,0
+NYT.US,D,20260113,000000,70.73,71.5,70.305,71.31,1149221,0
+NYT.US,D,20260114,000000,71.205,72.15,71.07,71.75,1199468,0
+NYT.US,D,20260115,000000,71.7,72.32,71.36,71.57,1189655,0
+NYT.US,D,20260116,000000,71.56,71.625,71.17,71.49,859487,0
+NYT.US,D,20260120,000000,71.63,72.07,69.91,70.29,1578962,0
+NYT.US,D,20260121,000000,70.535,71.14,69.97,70.89,1583957,0
+NYT.US,D,20260122,000000,71.09,71.7,70.93,71.26,1044973,0
+NYT.US,D,20260123,000000,71.7004,72.295,70.995,72.26,1240901,0
+NYT.US,D,20260126,000000,72.5,72.86,72.115,72.85,1224844,0
+NYT.US,D,20260127,000000,73.22,73.66,71.96,72.82,1018526,0
+NYT.US,D,20260128,000000,72.72,73.435,72.45,72.57,1550513,0
+NYT.US,D,20260129,000000,72.61,73.29,72.3,73.29,1747205,0
+NYT.US,D,20260130,000000,73.09,73.8,72.57,73.31,1915214,0
+NYT.US,D,20260202,000000,72.755,74.04,72.51,73.7,2013630,0
+NYT.US,D,20260203,000000,73.31,73.535,72.08,72.21,4961661,0
+NYT.US,D,20260204,000000,62.35,67.71,58.87,67.63,9429515,0
+NYT.US,D,20260205,000000,67.56,69.56,67.21,69.11,4871658,0
+NYT.US,D,20260206,000000,69.29,69.91,68.03,68.11,4252806,0
+NYT.US,D,20260209,000000,68.195,69.5,67.9,68.66,3622991,0
+NYT.US,D,20260210,000000,69.4,70.805,69.4,70.72,2966388,0
+NYT.US,D,20260211,000000,70.79,71.46,70.18,71.38,3064274,0
+NYT.US,D,20260212,000000,71.82,72.49,70.74,72.3,3950401,0
+NYT.US,D,20260213,000000,72.93,74,72.1,72.94,2795750,0
+NYT.US,D,20260217,000000,73.245,74.59,72.785,74.03,2577606,0
+NYT.US,D,20260218,000000,75.2575,75.58,73.22,75.5,2818124,0
diff --git a/daily/us/nyse stocks/2/ogn.us.txt b/daily/us/nyse stocks/2/ogn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b4994dc0ceeb6cd5a7621cbd9655e007a7f64f6
--- /dev/null
+++ b/daily/us/nyse stocks/2/ogn.us.txt	
@@ -0,0 +1,1183 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OGN.US,D,20210604,000000,34.2579,34.2774,31.9455,32.3633,7916585.560228,0
+OGN.US,D,20210607,000000,31.8415,32.1068,29.2357,29.7759,12148867.912936,0
+OGN.US,D,20210608,000000,28.7421,29.292,27.0369,27.3974,19521877.337592,0
+OGN.US,D,20210609,000000,26.8193,27.8987,25.8244,26.9611,15367807.585817,0
+OGN.US,D,20210610,000000,26.9709,29.5291,26.9135,28.7421,11824678.575839,0
+OGN.US,D,20210611,000000,28.7907,28.7907,27.8618,28.0979,6045259.1289556,0
+OGN.US,D,20210614,000000,28.5061,29.0268,27.7385,28.6955,7356947.3937828,0
+OGN.US,D,20210615,000000,28.4584,30.4113,28.2398,30.1451,6689133.9298271,0
+OGN.US,D,20210616,000000,29.8702,29.9936,28.6857,29.0929,5580144.6659218,0
+OGN.US,D,20210617,000000,28.8946,30.0694,28.5244,29.8148,5367321.2130131,0
+OGN.US,D,20210618,000000,29.8507,30.0508,28.3923,28.4118,10777841.940434,0
+OGN.US,D,20210621,000000,28.6196,29.0646,27.824,27.8716,3738331.1614276,0
+OGN.US,D,20210622,000000,27.72,28.3068,27.3362,27.9843,4451263.6379069,0
+OGN.US,D,20210623,000000,27.9843,28.5061,27.5771,27.957,4095177.697015,0
+OGN.US,D,20210624,000000,27.8521,28.4964,27.7665,28.2125,2922501.2353376,0
+OGN.US,D,20210625,000000,28.2125,29.2551,27.6811,28.6099,14332788.471784,0
+OGN.US,D,20210628,000000,28.1359,29.4058,27.8716,29.3212,3277675.2859722,0
+OGN.US,D,20210629,000000,29.3591,29.6817,28.8655,28.952,2381344.7995343,0
+OGN.US,D,20210630,000000,28.7421,29.2163,28.6672,28.677,2122192.9988285,0
+OGN.US,D,20210701,000000,28.5341,29.6039,28.4865,29.2074,2571697.2592312,0
+OGN.US,D,20210702,000000,29.1026,29.4913,28.7149,29.2454,1913192.0746053,0
+OGN.US,D,20210706,000000,28.9986,29.4727,28.335,29.3775,3011090.4475265,0
+OGN.US,D,20210707,000000,29.3775,29.4155,28.3068,28.5439,3098350.9347472,0
+OGN.US,D,20210708,000000,28.0979,28.6002,27.7287,28.0979,2038065.4618821,0
+OGN.US,D,20210709,000000,28.3826,28.6955,28.0416,28.5244,2475241.7070467,0
+OGN.US,D,20210712,000000,28.2125,28.7907,28.0221,28.1845,1958120.6811496,0
+OGN.US,D,20210713,000000,27.957,28.3214,27.445,27.5771,2161020.3802659,0
+OGN.US,D,20210714,000000,27.4635,27.8618,27.3314,27.8045,2115361.0264501,0
+OGN.US,D,20210715,000000,27.3401,27.9473,27.1885,27.3974,2228937.6784413,0
+OGN.US,D,20210716,000000,27.2643,27.4819,26.933,27.3585,1854794.0461691,0
+OGN.US,D,20210719,000000,27.1312,27.6433,27.0466,27.615,2386543.3973776,0
+OGN.US,D,20210720,000000,27.6433,28.2212,27.5392,28.061,2028806.5851848,0
+OGN.US,D,20210721,000000,28.1067,28.9044,27.9843,28.8655,2182641.2365111,0
+OGN.US,D,20210722,000000,28.8383,29.4349,28.6672,29.3018,2343778.2144458,0
+OGN.US,D,20210723,000000,29.2735,29.3018,28.1572,28.2398,1707529.9449579,0
+OGN.US,D,20210726,000000,28.1552,28.6295,27.653,28.1067,1611207.1623482,0
+OGN.US,D,20210727,000000,27.824,28.0901,27.3168,27.5966,2116141.1763541,0
+OGN.US,D,20210728,000000,27.6054,28.3068,27.4819,28.1845,1956959.7192871,0
+OGN.US,D,20210729,000000,28.0416,28.298,27.6811,27.7005,1875147.9307365,0
+OGN.US,D,20210730,000000,27.5392,27.8618,27.3974,27.4916,1587526.8338628,0
+OGN.US,D,20210802,000000,27.5577,28.0854,27.5209,27.9843,1859160.0038113,0
+OGN.US,D,20210803,000000,27.7482,28.0318,27.4916,27.9668,1463305.9730228,0
+OGN.US,D,20210804,000000,27.7851,27.7851,27.1127,27.1312,1954189.0549841,0
+OGN.US,D,20210805,000000,27.1409,28.0318,27.0087,28.0124,2311636.6559328,0
+OGN.US,D,20210806,000000,27.9473,28.2212,27.6433,27.957,1370393.0012732,0
+OGN.US,D,20210809,000000,28.2212,28.4303,27.4061,27.5771,2092041.9547145,0
+OGN.US,D,20210810,000000,27.5577,28.8898,27.4071,28.7616,3144815.1397833,0
+OGN.US,D,20210811,000000,28.7616,28.8092,28.1649,28.3633,1972304.3827687,0
+OGN.US,D,20210812,000000,29.4349,32.2205,29.3775,31.7473,8261921.2824557,0
+OGN.US,D,20210813,000000,31.7473,32.6859,31.1401,32.4197,3631515.4655309,0
+OGN.US,D,20210816,000000,32.4478,32.9685,32.1359,32.5333,2897371.7629671,0
+OGN.US,D,20210817,000000,32.9229,33.945,32.6373,33.5283,4942113.7847799,0
+OGN.US,D,20210818,000000,34.0024,34.5795,31.7862,31.8319,4943693.6397967,0
+OGN.US,D,20210819,000000,31.6521,32.7578,31.2877,32.3157,2639472.5248382,0
+OGN.US,D,20210820,000000,32.44,32.9278,31.6754,31.7424,2464249.6213276,0
+OGN.US,D,20210823,000000,32.0582,32.2875,31.3985,31.7609,2588875.9954424,0
+OGN.US,D,20210824,000000,31.8658,32.3157,31.4937,31.6851,2216246.3480103,0
+OGN.US,D,20210825,000000,31.5423,32.1146,30.9302,31.8192,2019254.3803572,0
+OGN.US,D,20210826,000000,31.7424,32.8317,31.7424,32.4488,1682772.0215524,0
+OGN.US,D,20210827,000000,32.4682,32.7937,32.2292,32.7267,1220062.8491859,0
+OGN.US,D,20210830,000000,32.5731,32.7169,32.1631,32.2195,1118785.3942305,0
+OGN.US,D,20210831,000000,32.0485,32.581,31.9338,32.3827,1773505.1021453,0
+OGN.US,D,20210901,000000,32.9181,33.7973,32.7354,33.023,2866294.4194947,0
+OGN.US,D,20210902,000000,33.5574,34.0539,32.8219,34.0257,2679906.5210515,0
+OGN.US,D,20210903,000000,33.8927,34.0635,33.3086,34.0257,1534657.7833746,0
+OGN.US,D,20210907,000000,33.7099,34.1598,33.3184,34.0539,2352619.2272105,0
+OGN.US,D,20210908,000000,33.949,33.949,33.2038,33.4146,2286741.8460664,0
+OGN.US,D,20210909,000000,33.4146,33.4427,32.7169,33.1376,1646952.0253652,0
+OGN.US,D,20210910,000000,33.3572,33.4427,32.3633,32.373,1735697.6792237,0
+OGN.US,D,20210913,000000,32.6499,32.6596,32.0398,32.3244,2040891.7041467,0
+OGN.US,D,20210914,000000,32.2486,32.373,31.7706,31.9338,1643425.9124744,0
+OGN.US,D,20210915,000000,32.0096,32.7354,31.7609,32.2195,2044144.044116,0
+OGN.US,D,20210916,000000,32.3827,32.5731,31.551,32.2584,1340246.0740451,0
+OGN.US,D,20210917,000000,32.2,32.5645,31.7803,32.5158,4543513.7910045,0
+OGN.US,D,20210920,000000,31.7609,32.2,31.3129,31.4743,2027756.7792453,0
+OGN.US,D,20210921,000000,31.7133,31.9047,31.2935,31.4277,1217050.3178283,0
+OGN.US,D,20210922,000000,31.6181,31.7609,31.1401,31.1984,1394125.8200555,0
+OGN.US,D,20210923,000000,31.3032,31.9805,31.2255,31.895,1683336.0349395,0
+OGN.US,D,20210924,000000,32.0096,32.44,31.5326,32.1913,1976029.1354108,0
+OGN.US,D,20210927,000000,32.1913,32.3633,31.9338,32.0485,1340950.0615575,0
+OGN.US,D,20210928,000000,32.0096,32.0291,31.4325,31.5705,1346793.9812871,0
+OGN.US,D,20210929,000000,31.551,32.4877,31.5423,32.4682,1367330.0380616,0
+OGN.US,D,20210930,000000,32.4157,32.6499,31.3227,31.3305,1550635.4180845,0
+OGN.US,D,20211001,000000,31.4179,32.1048,31.1109,31.8474,1567364.3844961,0
+OGN.US,D,20211004,000000,31.7036,32.0854,31.3596,31.4743,1868108.0556131,0
+OGN.US,D,20211005,000000,31.2255,31.6657,31.0449,31.0827,2567146.0417171,0
+OGN.US,D,20211006,000000,30.7961,31.6657,30.4998,31.5986,2651282.8416571,0
+OGN.US,D,20211007,000000,31.5229,31.8377,31.2839,31.3791,1402031.2704682,0
+OGN.US,D,20211008,000000,31.3305,31.4082,30.7874,31.1206,1307256.4370085,0
+OGN.US,D,20211011,000000,31.1303,31.7775,31.1022,31.7327,1380780.9339663,0
+OGN.US,D,20211012,000000,31.7036,32.0485,31.3032,31.3791,1330576.5379656,0
+OGN.US,D,20211013,000000,31.5326,31.8425,31.2071,31.6754,1309434.269722,0
+OGN.US,D,20211014,000000,31.6754,32.4303,31.6278,32.1437,1700334.6573867,0
+OGN.US,D,20211015,000000,32.4488,33.6818,32.2584,33.3379,1753977.6824498,0
+OGN.US,D,20211018,000000,33.2708,33.5574,32.9278,33.2524,1294260.4570109,0
+OGN.US,D,20211019,000000,33.2804,33.8149,33.1571,33.5,1304586.6364134,0
+OGN.US,D,20211020,000000,33.6245,34.6087,33.4243,34.1696,1215255.3555162,0
+OGN.US,D,20211021,000000,34.0733,34.1598,33.5671,33.7876,1151784.2942608,0
+OGN.US,D,20211022,000000,33.7586,34.1976,33.5487,34.0733,801200.57155742,0
+OGN.US,D,20211025,000000,33.912,35.316,33.8343,35.2684,1567885.1705799,0
+OGN.US,D,20211026,000000,35.144,35.6785,34.8769,35.077,1672950.1606894,0
+OGN.US,D,20211027,000000,35.0673,35.0673,33.9344,34.1306,1060842.2817015,0
+OGN.US,D,20211028,000000,34.2648,35.0478,34.0355,34.8953,1342475.3678342,0
+OGN.US,D,20211029,000000,34.838,35.5735,34.7621,35.115,1884136.122177,0
+OGN.US,D,20211101,000000,35.0673,35.6502,34.8574,35.4783,1160201.2677636,0
+OGN.US,D,20211102,000000,35.5637,35.6405,34.7807,34.8671,1387737.4421474,0
+OGN.US,D,20211103,000000,34.6087,35.3733,34.6087,35.182,1622061.332385,0
+OGN.US,D,20211104,000000,35.1722,35.5357,34.5893,34.6476,1859986.4686834,0
+OGN.US,D,20211105,000000,34.7621,35.0867,33.9587,34.667,2491804.9687954,0
+OGN.US,D,20211108,000000,34.9235,35.6881,34.7904,35.3442,3636231.3584863,0
+OGN.US,D,20211109,000000,35.3063,35.3539,34.8088,35.01,2686921.6948586,0
+OGN.US,D,20211110,000000,34.9147,35.7076,34.6203,35.0002,4212916.5207897,0
+OGN.US,D,20211111,000000,33.8343,33.8586,31.2935,33.1755,6080864.0178473,0
+OGN.US,D,20211112,000000,33.1086,33.1755,32.0291,32.2,2649541.3988634,0
+OGN.US,D,20211115,000000,32.2,32.2486,31.5423,31.895,2672432.3144511,0
+OGN.US,D,20211116,000000,31.8279,32.2584,31.4364,32.0485,2496480.7221121,0
+OGN.US,D,20211117,000000,31.962,32.0388,31.1789,31.484,2102230.2184347,0
+OGN.US,D,20211118,000000,31.4743,31.5229,29.946,30.1946,2748095.5337053,0
+OGN.US,D,20211119,000000,30.4735,30.6766,29.7701,30.1266,2729711.5791067,0
+OGN.US,D,20211122,000000,30.3297,30.8398,30.32,30.5027,2264705.1843315,0
+OGN.US,D,20211123,000000,30.5513,30.5513,29.8371,30.0791,2086170.246004,0
+OGN.US,D,20211124,000000,30.1364,30.5027,29.8468,30.4065,1942530.0337271,0
+OGN.US,D,20211126,000000,29.944,30.4638,29.6058,30.0111,1335178.1873335,0
+OGN.US,D,20211129,000000,29.9246,29.9391,29.0472,29.5193,2372163.11445,0
+OGN.US,D,20211130,000000,29.2979,29.3941,28.0056,28.1795,3395144.4537115,0
+OGN.US,D,20211201,000000,28.5071,28.883,27.5432,27.6977,2965247.8922821,0
+OGN.US,D,20211202,000000,27.8511,28.8928,27.6684,28.6032,2801642.8411681,0
+OGN.US,D,20211203,000000,28.6129,28.7187,27.4762,27.7938,2506170.8426218,0
+OGN.US,D,20211206,000000,28.0541,28.6032,27.7647,28.2563,2214552.2494062,0
+OGN.US,D,20211207,000000,28.4496,28.6226,28.0348,28.2563,2436618.1114682,0
+OGN.US,D,20211208,000000,28.3243,28.4205,27.717,28.2757,2235963.1444635,0
+OGN.US,D,20211209,000000,28.372,28.4778,27.5724,27.6394,2122200.2033791,0
+OGN.US,D,20211210,000000,27.7258,28.1407,27.5237,27.7074,2336841.2614733,0
+OGN.US,D,20211213,000000,27.8424,28.3243,27.62,27.8327,2793725.0400973,0
+OGN.US,D,20211214,000000,27.89,28.4303,27.582,27.8132,3813940.8611633,0
+OGN.US,D,20211215,000000,27.8706,28.3913,27.7355,28.2757,2192030.8243402,0
+OGN.US,D,20211216,000000,28.6419,29.8565,28.4205,29.2396,2622184.6911469,0
+OGN.US,D,20211217,000000,29.259,29.3941,28.5556,29.1046,4926809.260937,0
+OGN.US,D,20211220,000000,28.5576,29.0949,27.9483,28.305,1924688.4788639,0
+OGN.US,D,20211221,000000,28.2465,28.9791,28.1989,28.7187,1613350.0015304,0
+OGN.US,D,20211222,000000,28.8354,28.9791,28.4691,28.9315,1203242.2820599,0
+OGN.US,D,20211223,000000,28.9218,29.2882,28.8257,29.1337,993409.746857,0
+OGN.US,D,20211227,000000,29.0861,29.192,28.7547,29.0083,1296894.234853,0
+OGN.US,D,20211228,000000,28.8538,29.1434,28.777,28.816,1303724.1487886,0
+OGN.US,D,20211229,000000,28.8063,28.9025,28.5653,28.748,1357901.3398152,0
+OGN.US,D,20211230,000000,28.8635,29.6934,28.8635,29.6254,1436793.2269439,0
+OGN.US,D,20211231,000000,29.4756,29.6641,29.3075,29.3552,1056842.7269164,0
+OGN.US,D,20220103,000000,29.4709,30.0597,29.1968,30.0401,1381674.2982363,0
+OGN.US,D,20220104,000000,30.0927,30.4978,29.6351,30.387,1702927.2663685,0
+OGN.US,D,20220105,000000,30.4832,30.8495,29.9343,29.9819,2053074.5991519,0
+OGN.US,D,20220106,000000,29.9343,30.7437,29.3173,30.3773,2086968.9218953,0
+OGN.US,D,20220107,000000,30.387,31.3032,30.387,31.245,1401277.8803234,0
+OGN.US,D,20220110,000000,30.8398,31.3702,30.5513,31.0526,2927737.9143766,0
+OGN.US,D,20220111,000000,31.1391,31.6113,30.869,31.5724,2168002.6189848,0
+OGN.US,D,20220112,000000,31.6793,31.7172,31.1002,31.4383,1628278.8595225,0
+OGN.US,D,20220113,000000,31.2255,31.9873,31.1391,31.7172,1637505.8303532,0
+OGN.US,D,20220114,000000,31.6696,32.1418,31.1293,31.6793,1837149.0726142,0
+OGN.US,D,20220118,000000,31.4907,31.8814,30.2714,30.9175,1971302.9502403,0
+OGN.US,D,20220119,000000,30.8787,31.554,30.8495,31.0808,2066761.1867822,0
+OGN.US,D,20220120,000000,31.0526,31.5346,30.6376,30.6766,1805094.9979294,0
+OGN.US,D,20220121,000000,30.6086,30.628,29.5534,29.8565,1971630.2426802,0
+OGN.US,D,20220124,000000,29.2299,29.5291,27.9016,29.3552,2712555.4857686,0
+OGN.US,D,20220125,000000,28.8538,29.8876,28.5653,29.6058,2028271.3899999,0
+OGN.US,D,20220126,000000,29.7409,30.358,29.2347,29.6254,1426229.2973727,0
+OGN.US,D,20220127,000000,29.9819,30.5027,29.3843,29.5961,2011419.9462286,0
+OGN.US,D,20220128,000000,29.3649,30.3384,29.3173,30.32,1743550.6393394,0
+OGN.US,D,20220131,000000,30.0791,30.9468,30.0791,30.7631,4578241.7831703,0
+OGN.US,D,20220201,000000,31.0235,31.8328,30.8592,31.8046,1915641.6217972,0
+OGN.US,D,20220202,000000,31.8911,32.2759,31.486,32.1321,1757056.0839842,0
+OGN.US,D,20220203,000000,31.7366,32.3537,31.4956,31.7366,1725739.9611214,0
+OGN.US,D,20220204,000000,31.515,32.2671,31.515,31.93,1688131.1779511,0
+OGN.US,D,20220207,000000,32.1028,32.5372,31.8425,32.3157,1130966.2307928,0
+OGN.US,D,20220208,000000,32.2186,32.7296,31.8668,32.5372,1696532.7131313,0
+OGN.US,D,20220209,000000,32.7004,33.4243,32.5848,33.3466,1615743.9707611,0
+OGN.US,D,20220210,000000,33.0386,33.8187,33.0386,33.2115,1378971.5625529,0
+OGN.US,D,20220211,000000,33.1639,34.0695,33.1639,33.472,1529447.8640946,0
+OGN.US,D,20220214,000000,33.4525,33.5778,32.99,33.1445,1848738.1068086,0
+OGN.US,D,20220215,000000,33.5496,34.0402,33.5496,33.9537,2003793.414845,0
+OGN.US,D,20220216,000000,34.0315,35.1781,33.9537,35.0343,3230246.7003819,0
+OGN.US,D,20220217,000000,34.118,35.6123,33.6361,35.0624,4758467.7324374,0
+OGN.US,D,20220218,000000,35.1498,35.8436,34.5329,34.7934,3262462.3628436,0
+OGN.US,D,20220222,000000,34.8021,35.2936,34.5513,34.6863,2302636.1138341,0
+OGN.US,D,20220223,000000,34.6097,34.9759,34.1715,34.2239,2328168.0118147,0
+OGN.US,D,20220224,000000,33.501,34.8311,33.2211,34.735,2531034.7758428,0
+OGN.US,D,20220225,000000,34.6719,36.688,34.5018,36.5033,3597119.9119126,0
+OGN.US,D,20220228,000000,35.5026,36.717,35.3666,36.2701,2929886.928888,0
+OGN.US,D,20220301,000000,36.2119,36.7851,35.9494,36.3964,3782474.4719604,0
+OGN.US,D,20220302,000000,36.4596,38.3542,36.3818,38.2425,3534719.2410269,0
+OGN.US,D,20220303,000000,38.0191,38.0968,37.2321,37.9121,1392879.4328078,0
+OGN.US,D,20220304,000000,37.3,37.7664,36.5325,37.7178,2974417.2267082,0
+OGN.US,D,20220307,000000,37.4847,38.0917,36.7365,37.3292,2767406.8168837,0
+OGN.US,D,20220308,000000,37.2321,37.5041,35.59,35.6095,2603733.8371503,0
+OGN.US,D,20220309,000000,35.8232,36.3771,35.3666,35.4249,1842220.0469903,0
+OGN.US,D,20220310,000000,35.2402,35.3859,34.6573,34.9585,2011173.9622878,0
+OGN.US,D,20220311,000000,35.182,35.5803,34.7738,34.8127,1532060.0282851,0
+OGN.US,D,20220314,000000,34.3367,34.6087,30.6736,31.4413,8085056.7706378,0
+OGN.US,D,20220315,000000,31.3732,31.7327,30.7903,31.3732,3761668.7591504,0
+OGN.US,D,20220316,000000,31.8299,32.0145,30.9458,31.966,3048980.2081689,0
+OGN.US,D,20220317,000000,32.1116,33.4039,31.6064,33.3649,2760987.5623304,0
+OGN.US,D,20220318,000000,33.2484,34.1909,33.1707,34.0841,9302542.4491645,0
+OGN.US,D,20220321,000000,34.5018,34.9682,33.6662,33.7829,1718931.6608376,0
+OGN.US,D,20220322,000000,34.0063,34.6379,33.5788,34.3464,1350315.9772919,0
+OGN.US,D,20220323,000000,34.4241,34.6719,34.0063,34.3367,1629913.2632791,0
+OGN.US,D,20220324,000000,34.2783,34.4435,33.7731,34.2978,1344979.4637663,0
+OGN.US,D,20220325,000000,34.4435,34.7107,33.8022,33.9965,1091264.0110726,0
+OGN.US,D,20220328,000000,33.9286,34.2006,33.6954,34.1715,1487422.691428,0
+OGN.US,D,20220329,000000,34.3561,34.735,34.0742,34.3172,1068428.6734463,0
+OGN.US,D,20220330,000000,34.3754,35.3569,34.2686,34.7934,1693394.6167496,0
+OGN.US,D,20220331,000000,34.5212,35.075,33.9286,33.9383,1685654.8709999,0
+OGN.US,D,20220401,000000,34.22,34.6038,33.88,34.152,1657822.6629461,0
+OGN.US,D,20220404,000000,33.8606,34.0841,33.4823,33.7343,1514649.7172343,0
+OGN.US,D,20220405,000000,33.7829,34.8321,33.7829,34.3949,2120529.7768696,0
+OGN.US,D,20220406,000000,34.5504,35.4151,34.1132,35.1722,1949419.6425101,0
+OGN.US,D,20220407,000000,35.0847,35.5803,34.9682,35.1722,2456029.229133,0
+OGN.US,D,20220408,000000,35.143,35.3179,34.7641,34.8516,3211875.0964414,0
+OGN.US,D,20220411,000000,34.9682,35.1528,34.0742,34.1812,1523395.0123985,0
+OGN.US,D,20220412,000000,34.1812,34.667,33.9188,33.9965,1219017.1601325,0
+OGN.US,D,20220413,000000,34.1228,34.2978,33.6565,33.9869,962685.42636222,0
+OGN.US,D,20220414,000000,34.016,34.3172,33.4864,33.9091,1560401.700986,0
+OGN.US,D,20220418,000000,33.7829,33.8411,32.2769,32.4323,1205157.6632886,0
+OGN.US,D,20220419,000000,32.5586,33.1161,32.4517,32.9861,1104583.1666241,0
+OGN.US,D,20220420,000000,32.7918,32.8209,32.3546,32.4031,877198.28780207,0
+OGN.US,D,20220421,000000,32.5101,32.6752,31.7522,31.8396,1348904.9146027,0
+OGN.US,D,20220422,000000,31.7327,31.7327,31.1498,31.3441,1279192.6541152,0
+OGN.US,D,20220425,000000,31.0914,31.7619,30.5911,31.587,1224207.5242038,0
+OGN.US,D,20220426,000000,31.3246,31.6454,30.7222,30.7611,1038423.7787865,0
+OGN.US,D,20220427,000000,31.0817,31.7522,30.8194,31.4996,1239638.6422923,0
+OGN.US,D,20220428,000000,31.7716,32.2574,31.2955,32.0631,1552197.7763355,0
+OGN.US,D,20220429,000000,31.9464,32.3789,31.3344,31.4121,2893524.5329654,0
+OGN.US,D,20220502,000000,31.5773,32.1699,30.7368,31.1691,2546043.9131126,0
+OGN.US,D,20220503,000000,31.1303,31.6551,31.004,31.519,2022762.9964823,0
+OGN.US,D,20220504,000000,31.5967,32.3448,31.0331,32.2476,1450390.2723029,0
+OGN.US,D,20220505,000000,32.2476,34.2103,32.2089,33.88,3514654.5677036,0
+OGN.US,D,20220506,000000,33.3553,34.0257,32.1796,33.7829,2520484.2261512,0
+OGN.US,D,20220509,000000,33.2679,34.2396,33.1318,33.7343,2500919.7544815,0
+OGN.US,D,20220510,000000,33.2387,33.9575,32.9764,33.7731,1951070.5138109,0
+OGN.US,D,20220511,000000,33.6662,34.2783,32.2866,32.4031,2106461.3480593,0
+OGN.US,D,20220512,000000,32.442,33.6662,32.442,33.6468,1361326.588998,0
+OGN.US,D,20220513,000000,33.8819,34.5088,33.495,34.2247,1169751.0337532,0
+OGN.US,D,20220516,000000,34.019,34.8908,33.9015,34.7047,1094340.2308495,0
+OGN.US,D,20220517,000000,35.0279,36.1152,34.7536,35.9781,1471550.443032,0
+OGN.US,D,20220518,000000,35.694,36.5952,35.0916,35.2239,1686149.6989266,0
+OGN.US,D,20220519,000000,34.7732,35.9095,34.5578,35.8214,1460470.6178879,0
+OGN.US,D,20220520,000000,36.1348,36.9282,35.7038,36.8694,1967083.9588186,0
+OGN.US,D,20220523,000000,37.0066,37.1791,36.174,36.7617,1165647.0167,0
+OGN.US,D,20220524,000000,36.6931,36.8694,36.1581,36.7519,1189717.7913472,0
+OGN.US,D,20220525,000000,36.6833,37.5649,36.6147,37.3201,1238448.3998057,0
+OGN.US,D,20220526,000000,37.5649,38.2897,37.1731,37.7706,1184849.1203703,0
+OGN.US,D,20220527,000000,37.7118,38.1527,37.5012,38.1036,1206943.4330734,0
+OGN.US,D,20220531,000000,37.6139,37.8196,36.8205,37.1829,2247631.2976999,0
+OGN.US,D,20220601,000000,37.3004,37.5257,36.2426,36.9772,1197345.9543874,0
+OGN.US,D,20220602,000000,37.1339,37.1339,35.7773,36.5658,1438537.6073475,0
+OGN.US,D,20220603,000000,36.4679,36.5952,36.1054,36.4189,793533.13614194,0
+OGN.US,D,20220606,000000,36.5854,36.938,36.5364,36.7029,924669.75269038,0
+OGN.US,D,20220607,000000,36.7029,37.0849,36.5461,37.0359,1129409.1586595,0
+OGN.US,D,20220608,000000,37.0066,37.3103,36.6735,36.8401,833595.2847001,0
+OGN.US,D,20220609,000000,36.8401,36.8401,35.6353,35.6451,886416.63851489,0
+OGN.US,D,20220610,000000,35.2141,35.2777,34.5137,34.7341,1185818.9751466,0
+OGN.US,D,20220613,000000,34.1659,34.1659,32.9709,33.4998,1306995.6935926,0
+OGN.US,D,20220614,000000,33.4705,33.4705,32.1775,32.4518,1966770.5425909,0
+OGN.US,D,20220615,000000,32.4909,33.2158,32.0893,32.9023,1730121.8935827,0
+OGN.US,D,20220616,000000,32.1579,32.3832,31.8053,32.1383,1695110.1361596,0
+OGN.US,D,20220617,000000,32.2362,32.775,31.7564,32.4909,4312711.424912,0
+OGN.US,D,20220621,000000,32.873,32.9611,32.109,32.2069,1923049.4892768,0
+OGN.US,D,20220622,000000,31.9718,33.1766,31.9718,32.9023,1410730.3395623,0
+OGN.US,D,20220623,000000,33.0982,34.4206,32.9709,34.2052,1512654.9302496,0
+OGN.US,D,20220624,000000,34.6753,35.3414,34.3815,35.1259,1849948.9825402,0
+OGN.US,D,20220627,000000,35.0083,35.2434,34.6214,34.7047,876875.30931595,0
+OGN.US,D,20220628,000000,34.7536,34.8663,33.9505,34.0778,883921.55949047,0
+OGN.US,D,20220629,000000,34.3324,34.3324,33.7202,33.8623,833401.31374485,0
+OGN.US,D,20220630,000000,33.6077,33.8623,32.8926,33.0591,1387581.4374025,0
+OGN.US,D,20220701,000000,33.2256,33.5684,32.7065,33.5489,1039727.1979481,0
+OGN.US,D,20220705,000000,33.1374,33.588,32.5204,33.4998,1366250.7577232,0
+OGN.US,D,20220706,000000,33.3431,33.5293,32.2362,32.6085,1634766.7928799,0
+OGN.US,D,20220707,000000,32.6281,33.1374,32.2362,32.3734,2322084.4966245,0
+OGN.US,D,20220708,000000,32.1971,32.6085,31.8346,32.0795,1242393.1564956,0
+OGN.US,D,20220711,000000,31.9327,32.3734,31.8836,32.0306,965366.90090206,0
+OGN.US,D,20220712,000000,31.8739,32.3636,31.7269,32.1873,1714718.5579361,0
+OGN.US,D,20220713,000000,31.8641,32.0306,31.3057,31.6192,1628746.5469688,0
+OGN.US,D,20220714,000000,31.4233,31.5996,30.8061,31.198,1517554.2282194,0
+OGN.US,D,20220715,000000,31.5212,31.5653,30.7964,31.3155,1364625.4852981,0
+OGN.US,D,20220718,000000,31.3939,31.5604,30.4242,30.5612,1648549.9606004,0
+OGN.US,D,20220719,000000,30.7572,31.2666,30.6592,30.9237,1242909.7317764,0
+OGN.US,D,20220720,000000,30.9041,31.2469,30.5907,31.0119,1305221.3698019,0
+OGN.US,D,20220721,000000,30.9139,31.1245,30.5612,31.1098,1037070.8167608,0
+OGN.US,D,20220722,000000,31.2469,31.3253,30.9824,31.3057,916586.26835514,0
+OGN.US,D,20220725,000000,31.3449,32.2657,31.3449,32.1285,1658402.6642274,0
+OGN.US,D,20220726,000000,32.1285,32.5204,32.1285,32.2265,1227629.9250013,0
+OGN.US,D,20220727,000000,32.1187,32.1677,31.4624,31.9718,1242810.7044993,0
+OGN.US,D,20220728,000000,32.0306,32.0306,31.3155,31.7857,1177561.9378513,0
+OGN.US,D,20220729,000000,31.9032,31.9718,30.8649,31.0706,2957166.843019,0
+OGN.US,D,20220801,000000,30.9139,31.531,30.7474,31.1784,1751128.9480367,0
+OGN.US,D,20220802,000000,31.1196,31.6878,30.9041,31.1196,1049623.8002651,0
+OGN.US,D,20220803,000000,31.1686,32.0061,31.051,31.9032,1935543.2605947,0
+OGN.US,D,20220804,000000,31.9032,32.3734,30.7474,31.7465,2190675.2998389,0
+OGN.US,D,20220805,000000,31.2666,31.3547,30.5221,30.8552,2812942.2914898,0
+OGN.US,D,20220808,000000,30.8943,31.0804,30.5515,30.8943,1953911.2891574,0
+OGN.US,D,20220809,000000,30.8943,30.9824,30.6103,30.7474,898021.20613786,0
+OGN.US,D,20220810,000000,30.8356,30.9531,30.6837,30.8747,2599460.9208372,0
+OGN.US,D,20220811,000000,30.7474,31.6485,30.718,31.0412,2064150.0875266,0
+OGN.US,D,20220812,000000,31.2488,31.2488,30.4186,30.6262,2187409.276517,0
+OGN.US,D,20220815,000000,30.5471,30.7744,30.389,30.6459,1159550.1675298,0
+OGN.US,D,20220816,000000,30.6262,30.9819,30.4384,30.8139,988786.39367299,0
+OGN.US,D,20220817,000000,30.6558,30.7645,30.2506,30.5076,1127698.2243833,0
+OGN.US,D,20220818,000000,30.5372,30.5668,30.132,30.3692,1161996.8921797,0
+OGN.US,D,20220819,000000,30.3692,30.6163,30.2457,30.3001,1327615.2587393,0
+OGN.US,D,20220822,000000,30.2408,30.4582,29.8257,30.0135,1240565.2884423,0
+OGN.US,D,20220823,000000,29.9047,29.9542,29.376,29.5687,2550720.5662745,0
+OGN.US,D,20220824,000000,29.5292,30.1123,29.2426,29.7071,1295292.7916217,0
+OGN.US,D,20220825,000000,29.7763,29.9986,29.5589,29.9838,1126407.0661313,0
+OGN.US,D,20220826,000000,30.0431,30.0925,29.3118,29.3414,1430460.6681531,0
+OGN.US,D,20220829,000000,29.2031,29.2821,28.8671,29.0054,1178075.6575586,0
+OGN.US,D,20220830,000000,29.0351,29.1339,28.2445,28.3235,1322053.9689645,0
+OGN.US,D,20220831,000000,28.4421,28.6299,27.9875,28.1951,1813935.6808626,0
+OGN.US,D,20220901,000000,28.1259,28.4852,27.9974,28.4718,1347898.3834732,0
+OGN.US,D,20220902,000000,28.4322,28.7781,28.0567,28.1654,1414798.7971314,0
+OGN.US,D,20220906,000000,28.5113,29.3019,28.3532,28.3729,1747549.3019944,0
+OGN.US,D,20220907,000000,28.4322,28.7781,27.8936,28.62,1761111.5230374,0
+OGN.US,D,20220908,000000,28.5311,29.1438,28.4866,29.0153,1119567.7725381,0
+OGN.US,D,20220909,000000,29.0252,29.5984,28.9758,29.4798,1388289.577786,0
+OGN.US,D,20220912,000000,29.5687,29.9146,28.9758,29.3612,1442921.9642917,0
+OGN.US,D,20220913,000000,28.8967,29.0548,28.2247,28.3927,1275669.4123269,0
+OGN.US,D,20220914,000000,28.5508,28.5904,27.8492,28.284,1666878.2201145,0
+OGN.US,D,20220915,000000,28.4421,28.7781,28.2049,28.4125,1519483.8034903,0
+OGN.US,D,20220916,000000,28.284,28.6101,28.0775,28.2741,6010942.7192679,0
+OGN.US,D,20220919,000000,28.1753,28.284,27.2117,27.9678,1897638.3537478,0
+OGN.US,D,20220920,000000,27.6812,27.78,26.9202,26.9795,1452801.9558058,0
+OGN.US,D,20220921,000000,27.0289,27.3155,26.4755,26.4854,1148518.6571358,0
+OGN.US,D,20220922,000000,26.347,26.436,25.8924,25.9814,1493293.3261899,0
+OGN.US,D,20220923,000000,25.7442,25.9418,25.0129,25.4477,1853807.7809879,0
+OGN.US,D,20220926,000000,25.2204,25.5268,24.7658,24.8547,1506963.8183403,0
+OGN.US,D,20220927,000000,24.9832,25.0524,23.9307,23.9752,2833431.6057178,0
+OGN.US,D,20220928,000000,24.1926,24.4001,23.8764,24.2223,2188028.5467758,0
+OGN.US,D,20220929,000000,23.9851,24.0938,23.1055,23.2735,2332548.2137183,0
+OGN.US,D,20220930,000000,23.4119,23.8764,23.0561,23.1253,2208541.3681579,0
+OGN.US,D,20221003,000000,23.3822,23.9851,23.066,23.7874,2413532.9782455,0
+OGN.US,D,20221004,000000,24.0938,25.5169,24.0938,25.4082,3174140.5429096,0
+OGN.US,D,20221005,000000,25.1611,25.5366,24.9239,25.3291,1868736.0393665,0
+OGN.US,D,20221006,000000,25.1413,25.255,24.4199,24.4693,1325075.4411747,0
+OGN.US,D,20221007,000000,24.3606,24.4496,23.6491,23.7281,1350980.5684539,0
+OGN.US,D,20221010,000000,23.8269,24.1135,23.3723,23.3921,1320327.7025242,0
+OGN.US,D,20221011,000000,23.3723,23.5305,22.8899,23.2241,4090284.1067177,0
+OGN.US,D,20221012,000000,23.1154,23.5947,22.9079,23.3723,1668422.3482434,0
+OGN.US,D,20221013,000000,22.9672,23.9851,22.7596,23.7479,1647021.0966534,0
+OGN.US,D,20221014,000000,22.9474,23.2241,22.6114,23.0363,2364710.8038737,0
+OGN.US,D,20221017,000000,23.3526,23.6985,23.2862,23.5305,1862606.0733083,0
+OGN.US,D,20221018,000000,23.906,24.4594,23.7281,23.8862,2381714.4271228,0
+OGN.US,D,20221019,000000,23.7874,23.995,23.5008,23.5206,1835496.8094148,0
+OGN.US,D,20221020,000000,23.4119,23.4712,23.1056,23.2834,1134570.9100003,0
+OGN.US,D,20221021,000000,23.3526,23.5305,22.8683,23.402,2809034.1789052,0
+OGN.US,D,20221024,000000,23.6095,23.8615,23.2241,23.7578,1289900.4857246,0
+OGN.US,D,20221025,000000,23.7479,24.6571,23.6688,24.4397,2381275.2714164,0
+OGN.US,D,20221026,000000,24.5088,25.1809,24.4693,24.9931,1320396.5103307,0
+OGN.US,D,20221027,000000,25.1512,25.7936,24.9634,25.6453,2423564.7516859,0
+OGN.US,D,20221028,000000,25.6552,25.9171,25.5564,25.8726,1545615.5917793,0
+OGN.US,D,20221031,000000,25.7442,26.2185,25.5959,25.8726,2253623.6358689,0
+OGN.US,D,20221101,000000,26.1395,26.3025,25.7541,26.0802,1625959.8365781,0
+OGN.US,D,20221102,000000,26.179,26.3223,25.5762,25.6256,2052970.9651107,0
+OGN.US,D,20221103,000000,26.9301,27.187,25.2204,25.5762,3069371.5505515,0
+OGN.US,D,20221104,000000,25.5762,25.6404,23.4613,24.0641,3488464.7219356,0
+OGN.US,D,20221107,000000,24.0938,24.5088,23.4811,23.7182,2690596.7181558,0
+OGN.US,D,20221108,000000,23.7281,24.1432,23.066,23.2834,3137766.5102427,0
+OGN.US,D,20221109,000000,23.3625,24.074,23.3427,23.57,2545759.3210478,0
+OGN.US,D,20221110,000000,24.18,24.92,24.09,24.71,2559101,0
+OGN.US,D,20221111,000000,24.59,25.47,24.19,25.31,2931719,0
+OGN.US,D,20221114,000000,25.26,25.4,24.77,24.78,1870189,0
+OGN.US,D,20221115,000000,25.04,25.4313,24.69,24.88,1605644,0
+OGN.US,D,20221116,000000,24.8,24.98,24.275,24.39,1357641,0
+OGN.US,D,20221117,000000,24.05,24.19,23.76,23.92,1783430,0
+OGN.US,D,20221118,000000,24.27,24.58,24.095,24.4,2175722,0
+OGN.US,D,20221121,000000,24.42,24.775,24.2401,24.72,1123833,0
+OGN.US,D,20221122,000000,24.69,25.05,24.69,24.83,1409754,0
+OGN.US,D,20221123,000000,24.79,24.905,24.625,24.81,867591,0
+OGN.US,D,20221125,000000,24.8,25.11,24.751,25.11,641399,0
+OGN.US,D,20221128,000000,24.85,25.04,24.495,24.66,1530941,0
+OGN.US,D,20221129,000000,24.71,25,24.4,24.94,2374333,0
+OGN.US,D,20221130,000000,24.98,26.05,24.74,26.02,2422729,0
+OGN.US,D,20221201,000000,26.19,26.85,26.11,26.42,1774284,0
+OGN.US,D,20221202,000000,26.12,26.72,26.03,26.72,1236150,0
+OGN.US,D,20221205,000000,26.55,26.8,26.16,26.35,1102293,0
+OGN.US,D,20221206,000000,26.34,26.56,25.73,26.15,1668167,0
+OGN.US,D,20221207,000000,26.15,26.38,25.785,26.08,1402562,0
+OGN.US,D,20221208,000000,26.24,26.905,26.182,26.86,2082310,0
+OGN.US,D,20221209,000000,26.88,27.4,26.8,27.05,2096947,0
+OGN.US,D,20221212,000000,27.22,27.69,26.93,27.58,3249725,0
+OGN.US,D,20221213,000000,28,28.41,27.91,28.2,3037274,0
+OGN.US,D,20221214,000000,28.19,28.71,28.09,28.62,2412991,0
+OGN.US,D,20221215,000000,28.43,28.65,28.14,28.28,2380484,0
+OGN.US,D,20221216,000000,28.17,28.34,27.32,27.44,6891058,0
+OGN.US,D,20221219,000000,27.23,27.48,26.9,27.43,2501189,0
+OGN.US,D,20221220,000000,27.33,27.555,27.08,27.45,1303514,0
+OGN.US,D,20221221,000000,27.63,28.045,27.6,27.79,1219336,0
+OGN.US,D,20221222,000000,27.63,27.77,27.235,27.64,1026356,0
+OGN.US,D,20221223,000000,27.64,27.9668,27.54,27.93,966916,0
+OGN.US,D,20221227,000000,27.93,28.065,27.59,27.94,1235297,0
+OGN.US,D,20221228,000000,27.93,28.075,27.59,27.65,1512075,0
+OGN.US,D,20221229,000000,27.81,28.42,27.8,28.18,2031009,0
+OGN.US,D,20221230,000000,28.04,28.07,27.67,27.93,1721957,0
+OGN.US,D,20230103,000000,27.9,28.43,27.86,28.07,1688295,0
+OGN.US,D,20230104,000000,28.21,29.15,28.13,28.94,2300140,0
+OGN.US,D,20230105,000000,28.62,28.84,27.93,28.84,1873640,0
+OGN.US,D,20230106,000000,29.14,29.46,28.75,29.15,1821892,0
+OGN.US,D,20230109,000000,29.14,30.04,29.07,29.58,1696899,0
+OGN.US,D,20230110,000000,29.69,30.275,29.37,30.12,2057381,0
+OGN.US,D,20230111,000000,30.3,30.7,29.94,30.64,2244523,0
+OGN.US,D,20230112,000000,30.69,31.485,30.59,31.38,2715446,0
+OGN.US,D,20230113,000000,31.43,32.12,31.385,32.06,2578306,0
+OGN.US,D,20230117,000000,32.13,32.3,31.8,32.08,2744339,0
+OGN.US,D,20230118,000000,32.26,32.43,31.85,31.94,2385553,0
+OGN.US,D,20230119,000000,31.64,31.84,31.24,31.41,1904267,0
+OGN.US,D,20230120,000000,31.43,31.59,31.01,31.34,1556881,0
+OGN.US,D,20230123,000000,31.46,32.07,31.345,32.01,1434742,0
+OGN.US,D,20230124,000000,31.8,31.9,30.99,31.41,1401171,0
+OGN.US,D,20230125,000000,31.47,31.47,30.475,30.64,1364581,0
+OGN.US,D,20230126,000000,30.6,30.82,30.11,30.32,1432002,0
+OGN.US,D,20230127,000000,30.15,30.44,29.835,29.94,1590632,0
+OGN.US,D,20230130,000000,29.71,29.845,29.345,29.57,1696314,0
+OGN.US,D,20230131,000000,29.51,30.18,29.455,30.13,4840953,0
+OGN.US,D,20230201,000000,30,30.49,29.92,30.31,1452223,0
+OGN.US,D,20230202,000000,30.3,30.5,30.14,30.41,1228528,0
+OGN.US,D,20230203,000000,30.25,30.48,29.74,29.76,1032050,0
+OGN.US,D,20230206,000000,29.6,29.73,29.21,29.58,1276240,0
+OGN.US,D,20230207,000000,29.47,29.875,29.21,29.84,826098,0
+OGN.US,D,20230208,000000,29.8,29.825,29.51,29.68,809402,0
+OGN.US,D,20230209,000000,29.77,29.8435,28.99,29.06,1258015,0
+OGN.US,D,20230210,000000,28.99,29.2,28.875,29.02,1418405,0
+OGN.US,D,20230213,000000,28.95,29.52,28.69,29.48,1465271,0
+OGN.US,D,20230214,000000,29.52,29.55,29.07,29.13,1423123,0
+OGN.US,D,20230215,000000,28.83,29.365,28.73,29.26,1782664,0
+OGN.US,D,20230216,000000,27.84,28.15,24.555,24.87,9270219,0
+OGN.US,D,20230217,000000,24.68,26.38,24.11,26.02,5159031,0
+OGN.US,D,20230221,000000,26.01,27.075,25.9565,27.04,3100386,0
+OGN.US,D,20230222,000000,27.18,27.33,26.645,26.83,2131413,0
+OGN.US,D,20230223,000000,26.92,27.1,26.45,26.65,1374912,0
+OGN.US,D,20230224,000000,26,26.18,25.22,25.59,1992002,0
+OGN.US,D,20230227,000000,25.78,26.165,24.88,25.09,3215586,0
+OGN.US,D,20230228,000000,24.89,25.16,24.45,24.49,2889982,0
+OGN.US,D,20230301,000000,24.5,24.86,24.23,24.29,2624246,0
+OGN.US,D,20230302,000000,24.12,24.2,23.9,24.11,2501249,0
+OGN.US,D,20230303,000000,24.3,24.85,24.22,24.56,2458205,0
+OGN.US,D,20230306,000000,24.55,24.99,24.11,24.12,2580390,0
+OGN.US,D,20230307,000000,24.21,24.38,23.72,23.74,2114026,0
+OGN.US,D,20230308,000000,23.8,23.905,23.58,23.68,1453031,0
+OGN.US,D,20230309,000000,23.71,23.76,23.11,23.27,1960523,0
+OGN.US,D,20230310,000000,23.2,23.31,22.505,22.68,2722047,0
+OGN.US,D,20230313,000000,22.55,22.78,22.2,22.26,2734659,0
+OGN.US,D,20230314,000000,22.54,22.735,21.76,21.95,2506992,0
+OGN.US,D,20230315,000000,21.57,21.64,21.11,21.52,2781140,0
+OGN.US,D,20230316,000000,21.53,21.79,21.13,21.72,2720596,0
+OGN.US,D,20230317,000000,21.69,21.8975,21.5625,21.67,4588710,0
+OGN.US,D,20230320,000000,21.86,22.42,21.67,22.39,2263234,0
+OGN.US,D,20230321,000000,22.59,22.78,22.235,22.38,2035405,0
+OGN.US,D,20230322,000000,22.43,22.525,21.835,21.85,1466117,0
+OGN.US,D,20230323,000000,22.01,22.095,21.24,21.42,1859993,0
+OGN.US,D,20230324,000000,21.39,21.91,20.96,21.86,1596080,0
+OGN.US,D,20230327,000000,22.05,22.28,21.85,22.08,1480213,0
+OGN.US,D,20230328,000000,21.93,22.24,21.86,22.24,1266460,0
+OGN.US,D,20230329,000000,22.5,22.73,22.25,22.68,1712068,0
+OGN.US,D,20230330,000000,22.95,23.26,22.8,23.09,1804894,0
+OGN.US,D,20230331,000000,23.26,23.58,23.225,23.52,2199473,0
+OGN.US,D,20230403,000000,23.63,23.83,23.28,23.53,1773176,0
+OGN.US,D,20230404,000000,23.65,23.73,22.85,23.08,1605795,0
+OGN.US,D,20230405,000000,23.07,23.825,22.95,23.64,1720745,0
+OGN.US,D,20230406,000000,23.94,24.09,23.54,23.95,1341428,0
+OGN.US,D,20230410,000000,23.67,23.94,23.52,23.85,1219371,0
+OGN.US,D,20230411,000000,23.92,24.03,23.74,23.75,1158819,0
+OGN.US,D,20230412,000000,23.89,23.99,23.54,23.61,1524572,0
+OGN.US,D,20230413,000000,23.79,24.06,23.71,23.98,1281507,0
+OGN.US,D,20230414,000000,23.98,24.142,23.33,23.8,1365903,0
+OGN.US,D,20230417,000000,23.71,24.135,23.52,24.04,1543228,0
+OGN.US,D,20230418,000000,24.07,24.19,23.53,23.59,1090610,0
+OGN.US,D,20230419,000000,23.57,23.9,23.43,23.89,1268087,0
+OGN.US,D,20230420,000000,23.74,23.88,23.56,23.69,1390599,0
+OGN.US,D,20230421,000000,23.91,24.14,23.77,24.11,1152135,0
+OGN.US,D,20230424,000000,24.11,24.14,23.7709,24.03,1326083,0
+OGN.US,D,20230425,000000,24.02,24.07,23.515,23.59,1344719,0
+OGN.US,D,20230426,000000,23.41,23.83,23.41,23.7,1426629,0
+OGN.US,D,20230427,000000,23.85,24.35,23.82,24.33,1573818,0
+OGN.US,D,20230428,000000,24.33,24.665,24.19,24.63,1928759,0
+OGN.US,D,20230501,000000,24.69,24.79,24.48,24.5,1140972,0
+OGN.US,D,20230502,000000,24.48,24.58,23.71,24.06,1537467,0
+OGN.US,D,20230503,000000,24.27,24.57,24.11,24.24,2373065,0
+OGN.US,D,20230504,000000,23.55,23.75,21.6,22.01,3701055,0
+OGN.US,D,20230505,000000,22.15,22.835,21.8,22.52,2381041,0
+OGN.US,D,20230508,000000,22.67,22.75,21.665,21.82,2251132,0
+OGN.US,D,20230509,000000,21.52,21.59,21.125,21.24,3450261,0
+OGN.US,D,20230510,000000,21.4,21.655,21.01,21.5,4612841,0
+OGN.US,D,20230511,000000,21.35,21.42,21.05,21.15,2444922,0
+OGN.US,D,20230512,000000,21,21.16,20.7245,20.87,2075515,0
+OGN.US,D,20230515,000000,20.82,20.995,20.51,20.84,2260592,0
+OGN.US,D,20230516,000000,20.86,20.86,20.37,20.41,1474921,0
+OGN.US,D,20230517,000000,20.38,20.58,20.12,20.58,1890879,0
+OGN.US,D,20230518,000000,20.54,20.58,20.14,20.47,1410691,0
+OGN.US,D,20230519,000000,20.59,20.76,20.36,20.43,1944538,0
+OGN.US,D,20230522,000000,20.4,21.05,20.15,20.74,5356358,0
+OGN.US,D,20230523,000000,20.85,21.0967,20.57,20.63,1811743,0
+OGN.US,D,20230524,000000,20.46,20.46,19.87,20.12,2157315,0
+OGN.US,D,20230525,000000,19.89,19.93,19.15,19.86,4580555,0
+OGN.US,D,20230526,000000,19.91,20.09,19.43,19.54,2005363,0
+OGN.US,D,20230530,000000,19.32,19.51,19.18,19.27,1893492,0
+OGN.US,D,20230531,000000,19.18,19.495,18.87,19.39,2899212,0
+OGN.US,D,20230601,000000,19.52,19.675,18.99,19.45,1860697,0
+OGN.US,D,20230602,000000,19.65,19.875,19.56,19.76,1578510,0
+OGN.US,D,20230605,000000,19.8,20.335,19.8,20.19,1942342,0
+OGN.US,D,20230606,000000,20.23,20.27,19.91,20.08,1638171,0
+OGN.US,D,20230607,000000,20.05,20.53,19.86,20.47,1666767,0
+OGN.US,D,20230608,000000,20.55,20.59,19.94,20.01,1950524,0
+OGN.US,D,20230609,000000,19.94,20.21,19.775,19.83,2317757,0
+OGN.US,D,20230612,000000,19.93,20.53,19.86,20.42,1970931,0
+OGN.US,D,20230613,000000,20.4,20.775,20.34,20.39,1604632,0
+OGN.US,D,20230614,000000,20.56,20.82,20.15,20.29,1673967,0
+OGN.US,D,20230615,000000,20.3,20.94,20.24,20.92,1825993,0
+OGN.US,D,20230616,000000,21,21.1,20.69,20.91,5098160,0
+OGN.US,D,20230620,000000,20.62,21.04,20.4,20.88,1857605,0
+OGN.US,D,20230621,000000,20.79,21.03,20.55,20.79,2907455,0
+OGN.US,D,20230622,000000,20.88,21.12,20.7,20.91,1588773,0
+OGN.US,D,20230623,000000,20.75,20.84,20.115,20.24,2226798,0
+OGN.US,D,20230626,000000,20.24,20.59,20.055,20.52,1385422,0
+OGN.US,D,20230627,000000,20.42,20.715,20.19,20.62,1427501,0
+OGN.US,D,20230628,000000,20.67,20.71,20.275,20.42,1194197,0
+OGN.US,D,20230629,000000,20.33,20.925,20.28,20.73,1741967,0
+OGN.US,D,20230630,000000,20.93,20.98,20.65,20.81,1583797,0
+OGN.US,D,20230703,000000,20.74,20.91,20.54,20.57,1140019,0
+OGN.US,D,20230705,000000,20.43,20.8,20.11,20.55,1460756,0
+OGN.US,D,20230706,000000,20.21,20.27,19.82,19.92,2258805,0
+OGN.US,D,20230707,000000,19.86,20.39,19.76,20.1,2730278,0
+OGN.US,D,20230710,000000,20.15,20.3,19.91,20.19,2193472,0
+OGN.US,D,20230711,000000,20.22,21.07,20.22,20.79,3500152,0
+OGN.US,D,20230712,000000,21.05,21.24,20.18,20.27,2159222,0
+OGN.US,D,20230713,000000,20.32,20.76,20.32,20.71,1413973,0
+OGN.US,D,20230714,000000,20.77,20.81,20.285,20.52,2683393,0
+OGN.US,D,20230717,000000,20.4,20.48,20.06,20.38,1584443,0
+OGN.US,D,20230718,000000,20.35,20.74,20.31,20.53,1299597,0
+OGN.US,D,20230719,000000,20.65,20.95,20.555,20.81,1653887,0
+OGN.US,D,20230720,000000,21.01,21.145,20.83,20.9,1335413,0
+OGN.US,D,20230721,000000,20.98,21.21,20.705,21.17,1474566,0
+OGN.US,D,20230724,000000,21.24,21.8708,21.21,21.53,1828228,0
+OGN.US,D,20230725,000000,21.44,21.785,21.26,21.74,2360603,0
+OGN.US,D,20230726,000000,21.68,22.34,21.61,22.29,2477266,0
+OGN.US,D,20230727,000000,22.38,22.48,21.855,21.88,1685321,0
+OGN.US,D,20230728,000000,22.26,22.34,21.9945,22.18,1509552,0
+OGN.US,D,20230731,000000,22.15,22.275,21.78,21.98,6248644,0
+OGN.US,D,20230801,000000,22.04,22.35,21.59,21.73,2055412,0
+OGN.US,D,20230802,000000,21.48,21.84,21.28,21.81,1846481,0
+OGN.US,D,20230803,000000,21.76,21.93,21.45,21.51,2299398,0
+OGN.US,D,20230804,000000,21.56,21.745,21.39,21.53,1764967,0
+OGN.US,D,20230807,000000,21.63,22.14,21.6,21.8,2928004,0
+OGN.US,D,20230808,000000,22.595,24.08,22.5,23.77,5991991,0
+OGN.US,D,20230809,000000,23.88,23.91,23.085,23.16,2992056,0
+OGN.US,D,20230810,000000,23.34,23.985,23.33,23.61,3392360,0
+OGN.US,D,20230811,000000,23.55,23.75,23.12,23.15,1966316,0
+OGN.US,D,20230814,000000,23.07,23.37,22.955,23.06,1884453,0
+OGN.US,D,20230815,000000,22.91,23.37,22.9,23.26,1788704,0
+OGN.US,D,20230816,000000,23.1,23.29,22.83,22.86,1286605,0
+OGN.US,D,20230817,000000,22.76,22.88,22.31,22.44,1404960,0
+OGN.US,D,20230818,000000,22.21,22.55,22.13,22.49,1802600,0
+OGN.US,D,20230821,000000,22.37,22.61,22.24,22.4,1169930,0
+OGN.US,D,20230822,000000,22.44,22.545,22.15,22.16,1369397,0
+OGN.US,D,20230823,000000,22.24,22.245,21.89,21.92,956657,0
+OGN.US,D,20230824,000000,21.8,22.049,21.505,21.61,1559769,0
+OGN.US,D,20230825,000000,21.65,21.98,21.51,21.86,1227527,0
+OGN.US,D,20230828,000000,21.92,22.135,21.9072,22.07,948234,0
+OGN.US,D,20230829,000000,22.19,22.4,22,22.35,1164204,0
+OGN.US,D,20230830,000000,22.3,22.405,22.16,22.32,1232915,0
+OGN.US,D,20230831,000000,22.39,22.47,21.95,21.96,936152,0
+OGN.US,D,20230901,000000,22.15,22.34,22.01,22.14,966196,0
+OGN.US,D,20230905,000000,22.05,22.08,20.99,21,1697831,0
+OGN.US,D,20230906,000000,20.86,21.04,19.805,19.83,3648266,0
+OGN.US,D,20230907,000000,19.82,20.07,19.45,19.47,4320118,0
+OGN.US,D,20230908,000000,19.52,19.56,19.24,19.29,1919784,0
+OGN.US,D,20230911,000000,19.35,19.96,19.33,19.67,2661377,0
+OGN.US,D,20230912,000000,19.63,19.8499,19.29,19.44,3280806,0
+OGN.US,D,20230913,000000,19.29,19.49,19.14,19.27,1923008,0
+OGN.US,D,20230914,000000,19.52,19.85,19.47,19.79,2455313,0
+OGN.US,D,20230915,000000,19.64,19.7699,19.43,19.54,6077380,0
+OGN.US,D,20230918,000000,19.5,19.67,19.3,19.46,1870022,0
+OGN.US,D,20230919,000000,19.36,19.455,19,19.01,2011917,0
+OGN.US,D,20230920,000000,19.1,19.17,18.89,18.92,2716843,0
+OGN.US,D,20230921,000000,18.9,18.995,18.57,18.58,2405302,0
+OGN.US,D,20230922,000000,18.77,18.77,18.22,18.26,3089088,0
+OGN.US,D,20230925,000000,18.18,18.27,17.82,17.88,3465665,0
+OGN.US,D,20230926,000000,17.72,17.81,17.14,17.25,5360546,0
+OGN.US,D,20230927,000000,17.15,17.2299,16.52,16.59,6085563,0
+OGN.US,D,20230928,000000,16.62,17.13,16.425,17.08,4098719,0
+OGN.US,D,20230929,000000,17.25,17.48,17.14,17.36,3237091,0
+OGN.US,D,20231002,000000,17.23,17.25,16.61,16.69,3225356,0
+OGN.US,D,20231003,000000,16.53,16.67,16.13,16.29,2750929,0
+OGN.US,D,20231004,000000,16.24,16.395,16.07,16.32,3310130,0
+OGN.US,D,20231005,000000,16.27,16.42,16.09,16.22,2074624,0
+OGN.US,D,20231006,000000,16.09,16.695,15.96,16.58,2480275,0
+OGN.US,D,20231009,000000,16.44,17.01,16.43,16.96,3628922,0
+OGN.US,D,20231010,000000,17.08,17.525,16.94,17.29,2344044,0
+OGN.US,D,20231011,000000,17.37,17.37,17.095,17.22,2431255,0
+OGN.US,D,20231012,000000,17.11,17.16,16.59,16.64,2591129,0
+OGN.US,D,20231013,000000,16.71,17.41,16.46,17.32,3869720,0
+OGN.US,D,20231016,000000,17.47,17.69,16.665,16.86,5892152,0
+OGN.US,D,20231017,000000,16.65,16.94,16.3,16.44,68003438,0
+OGN.US,D,20231018,000000,16.3,16.42,16.05,16.29,4009074,0
+OGN.US,D,20231019,000000,16.21,16.32,15.975,16.14,4503042,0
+OGN.US,D,20231020,000000,16.01,16.17,15.875,15.9,2396641,0
+OGN.US,D,20231023,000000,15.99,16.09,15.46,15.48,3163943,0
+OGN.US,D,20231024,000000,15.5,15.855,15.455,15.76,3517872,0
+OGN.US,D,20231025,000000,15.55,15.74,15.465,15.65,2188852,0
+OGN.US,D,20231026,000000,15.56,15.73,15.3,15.31,3346592,0
+OGN.US,D,20231027,000000,15.26,15.28,14.93,14.96,3813941,0
+OGN.US,D,20231030,000000,15.06,15.2,14.665,14.93,3572209,0
+OGN.US,D,20231031,000000,14.97,15.02,14.605,14.79,3646719,0
+OGN.US,D,20231101,000000,14.78,14.845,14.58,14.65,3171929,0
+OGN.US,D,20231102,000000,14.48,14.8491,12.65,13.11,11350872,0
+OGN.US,D,20231103,000000,13.28,13.62,12.81,13.3,11942863,0
+OGN.US,D,20231106,000000,13.09,13.18,12.53,12.56,8291977,0
+OGN.US,D,20231107,000000,12.49,12.72,12.14,12.41,5218981,0
+OGN.US,D,20231108,000000,12.48,12.48,12.03,12.27,5153887,0
+OGN.US,D,20231109,000000,12.25,12.2599,11.42,11.42,5481188,0
+OGN.US,D,20231110,000000,11.12,11.18,10.92,11.12,5172005,0
+OGN.US,D,20231113,000000,11.01,11.3,10.915,11.03,4337786,0
+OGN.US,D,20231114,000000,11.29,11.73,11.15,11.46,4620885,0
+OGN.US,D,20231115,000000,11.43,11.7,11.3501,11.56,3124431,0
+OGN.US,D,20231116,000000,11.53,11.535,10.905,10.95,4187288,0
+OGN.US,D,20231117,000000,11.11,11.35,11.05,11.31,4487943,0
+OGN.US,D,20231120,000000,11.23,11.3,11.105,11.19,2746141,0
+OGN.US,D,20231121,000000,11.14,11.225,10.99,11.03,3535875,0
+OGN.US,D,20231122,000000,11.14,11.35,11.08,11.24,2711352,0
+OGN.US,D,20231124,000000,11.27,11.3899,11.222,11.36,1159541,0
+OGN.US,D,20231127,000000,11.33,11.49,11.17,11.43,3646093,0
+OGN.US,D,20231128,000000,11.44,11.555,11.25,11.3,3818050,0
+OGN.US,D,20231129,000000,11.35,11.45,11.232,11.41,6129221,0
+OGN.US,D,20231130,000000,11.5,11.55,11.23,11.32,4066036,0
+OGN.US,D,20231201,000000,11.33,11.72,11.22,11.5,3188802,0
+OGN.US,D,20231204,000000,11.42,11.87,11.4,11.83,4417775,0
+OGN.US,D,20231205,000000,11.72,11.81,11.065,11.09,4579462,0
+OGN.US,D,20231206,000000,11.27,11.28,10.835,10.99,4574598,0
+OGN.US,D,20231207,000000,10.99,11.51,10.922,11.33,5695737,0
+OGN.US,D,20231208,000000,11.35,11.4999,10.955,11.02,3874910,0
+OGN.US,D,20231211,000000,11.1,11.35,11.02,11.23,4490490,0
+OGN.US,D,20231212,000000,11.25,11.6234,10.97,11.54,7196770,0
+OGN.US,D,20231213,000000,11.5,12.48,11.31,12.42,9430996,0
+OGN.US,D,20231214,000000,12.75,13.03,12.62,12.82,6671928,0
+OGN.US,D,20231215,000000,12.78,13.37,12.71,13.08,10736068,0
+OGN.US,D,20231218,000000,13.11,13.24,12.87,13.12,4490591,0
+OGN.US,D,20231219,000000,13.27,13.59,13.165,13.52,5225922,0
+OGN.US,D,20231220,000000,13.47,13.59,13.14,13.14,4443510,0
+OGN.US,D,20231221,000000,13.45,13.9,13.4044,13.6,4634034,0
+OGN.US,D,20231222,000000,13.59,13.98,13.575,13.91,3484699,0
+OGN.US,D,20231226,000000,13.93,14.24,13.8701,14.13,4166368,0
+OGN.US,D,20231227,000000,14.14,14.49,14.11,14.36,2870613,0
+OGN.US,D,20231228,000000,14.39,14.59,14.31,14.48,2417684,0
+OGN.US,D,20231229,000000,14.4,14.525,14.24,14.42,2709265,0
+OGN.US,D,20240102,000000,14.42,15.1252,14.42,14.71,4556315,0
+OGN.US,D,20240103,000000,14.64,14.78,14.28,14.63,2980205,0
+OGN.US,D,20240104,000000,14.68,14.73,13.7001,13.78,5356454,0
+OGN.US,D,20240105,000000,13.8,14.475,13.65,14.41,4903148,0
+OGN.US,D,20240108,000000,14.35,16.32,14.35,16.3,9021484,0
+OGN.US,D,20240109,000000,16.21,16.385,16.01,16.2,4857644,0
+OGN.US,D,20240110,000000,16.24,17.215,16.09,17.2,6404299,0
+OGN.US,D,20240111,000000,17.18,17.3697,16.66,16.83,5070561,0
+OGN.US,D,20240112,000000,16.86,17.355,16.74,16.75,2978025,0
+OGN.US,D,20240116,000000,16.65,16.7751,16.335,16.59,3200285,0
+OGN.US,D,20240117,000000,16.36,16.52,15.74,15.9,4123189,0
+OGN.US,D,20240118,000000,15.99,16.16,15.475,15.69,3806665,0
+OGN.US,D,20240119,000000,15.65,15.73,15.33,15.5,3302871,0
+OGN.US,D,20240122,000000,15.6,15.98,15.52,15.69,2649103,0
+OGN.US,D,20240123,000000,15.85,16.31,15.735,16.27,2544592,0
+OGN.US,D,20240124,000000,16.39,16.6,16.27,16.42,2314878,0
+OGN.US,D,20240125,000000,16.66,16.85,16.47,16.84,2269211,0
+OGN.US,D,20240126,000000,16.8,17.015,16.6501,16.73,2502996,0
+OGN.US,D,20240129,000000,16.82,17.18,16.602,17.16,2257974,0
+OGN.US,D,20240130,000000,17.12,17.18,16.62,16.78,1679152,0
+OGN.US,D,20240131,000000,16.83,17.0801,16.65,16.65,3032386,0
+OGN.US,D,20240201,000000,16.75,17.3,16.5712,17.24,1881520,0
+OGN.US,D,20240202,000000,17.17,17.21,16.61,16.64,1961065,0
+OGN.US,D,20240205,000000,16.6,16.63,16.02,16.04,2070857,0
+OGN.US,D,20240206,000000,16.1,17.14,16.0358,16.95,2824163,0
+OGN.US,D,20240207,000000,16.85,16.89,16.06,16.25,2616249,0
+OGN.US,D,20240208,000000,16.18,16.32,15.94,16.31,2355425,0
+OGN.US,D,20240209,000000,16.33,16.43,16.12,16.38,2034973,0
+OGN.US,D,20240212,000000,16.48,16.87,16.4699,16.83,2255631,0
+OGN.US,D,20240213,000000,16.53,16.54,15.84,16.12,3396230,0
+OGN.US,D,20240214,000000,16.28,16.44,15.93,16.36,3559267,0
+OGN.US,D,20240215,000000,17.85,19.08,17.65,18.62,7744797,0
+OGN.US,D,20240216,000000,18.56,18.985,18.35,18.71,3397634,0
+OGN.US,D,20240220,000000,18.75,18.93,18.38,18.49,3370548,0
+OGN.US,D,20240221,000000,18.7,18.97,18.255,18.53,3291605,0
+OGN.US,D,20240222,000000,18.51,18.67,18.27,18.55,2281630,0
+OGN.US,D,20240223,000000,18.4,18.7,18.05,18.5,2390817,0
+OGN.US,D,20240226,000000,18.5,18.62,17.6247,17.65,2898210,0
+OGN.US,D,20240227,000000,17.75,18.265,17.61,18.04,1932366,0
+OGN.US,D,20240228,000000,17.89,17.935,17.6561,17.83,2550790,0
+OGN.US,D,20240229,000000,17.88,17.95,17.385,17.41,2782103,0
+OGN.US,D,20240301,000000,17.5,17.6,17.25,17.56,1549851,0
+OGN.US,D,20240304,000000,17.6,17.68,17.29,17.39,1773341,0
+OGN.US,D,20240305,000000,17.38,17.87,17.34,17.75,1530122,0
+OGN.US,D,20240306,000000,17.95,18.035,17.735,17.97,1656415,0
+OGN.US,D,20240307,000000,18.1,18.48,18,18.23,1405504,0
+OGN.US,D,20240308,000000,18.27,18.525,18.15,18.45,1558083,0
+OGN.US,D,20240311,000000,18.35,18.74,18.27,18.34,1811331,0
+OGN.US,D,20240312,000000,18.31,18.48,18.25,18.27,1675575,0
+OGN.US,D,20240313,000000,18.36,18.61,18.23,18.55,2799420,0
+OGN.US,D,20240314,000000,18.26,18.63,18.03,18.36,2264686,0
+OGN.US,D,20240315,000000,18.06,18.38,18.06,18.28,4317593,0
+OGN.US,D,20240318,000000,18.31,18.31,17.5725,17.81,3070042,0
+OGN.US,D,20240319,000000,17.8,18.08,17.61,17.94,2378684,0
+OGN.US,D,20240320,000000,17.69,18.18,17.6,18.15,1879463,0
+OGN.US,D,20240321,000000,18.29,18.52,18.205,18.3,1612722,0
+OGN.US,D,20240322,000000,18.35,18.61,17.67,17.78,1861872,0
+OGN.US,D,20240325,000000,17.83,17.89,17.6,17.82,1502131,0
+OGN.US,D,20240326,000000,17.97,18.19,17.855,18.12,1797936,0
+OGN.US,D,20240327,000000,18.25,18.5,18.175,18.45,1646966,0
+OGN.US,D,20240328,000000,18.5,18.93,18.425,18.8,2254278,0
+OGN.US,D,20240401,000000,18.81,18.825,18.335,18.5,1481668,0
+OGN.US,D,20240402,000000,18.26,18.33,18.04,18.13,1564461,0
+OGN.US,D,20240403,000000,18.1,18.2,17.855,17.91,2220977,0
+OGN.US,D,20240404,000000,18.17,18.23,17.87,17.87,1445200,0
+OGN.US,D,20240405,000000,17.8,18.015,17.52,17.86,2011362,0
+OGN.US,D,20240408,000000,18.03,18.18,17.67,18.16,1286186,0
+OGN.US,D,20240409,000000,18.15,18.43,18.095,18.41,1645733,0
+OGN.US,D,20240410,000000,18.01,18.22,18,18.16,2566364,0
+OGN.US,D,20240411,000000,18.39,18.4699,17.925,18.28,1854516,0
+OGN.US,D,20240412,000000,18.19,18.24,17.33,17.45,2976297,0
+OGN.US,D,20240415,000000,17.6,17.92,17.58,17.71,3048740,0
+OGN.US,D,20240416,000000,17.55,17.92,17.38,17.79,2503464,0
+OGN.US,D,20240417,000000,17.89,17.92,17.4325,17.87,2798568,0
+OGN.US,D,20240418,000000,17.9,18.235,17.81,17.86,2129589,0
+OGN.US,D,20240419,000000,17.88,18.025,17.38,17.825,3612200,0
+OGN.US,D,20240422,000000,17.97,18.11,17.79,18,1551049,0
+OGN.US,D,20240423,000000,17.96,18.54,17.82,18.52,1699256,0
+OGN.US,D,20240424,000000,18.44,18.75,18.11,18.71,1999344,0
+OGN.US,D,20240425,000000,18.62,18.73,18.2,18.42,1541861,0
+OGN.US,D,20240426,000000,18.43,18.68,18.33,18.55,2049767,0
+OGN.US,D,20240429,000000,18.69,19.04,18.69,18.9,2158900,0
+OGN.US,D,20240430,000000,18.84,18.92,18.56,18.61,2340341,0
+OGN.US,D,20240501,000000,18.61,19.12,18.59,18.83,2398395,0
+OGN.US,D,20240502,000000,19.44,19.89,18.11,19.5,4580564,0
+OGN.US,D,20240503,000000,20,20.3,19.41,19.61,3217591,0
+OGN.US,D,20240506,000000,19.75,20.79,19.59,20.68,3180132,0
+OGN.US,D,20240507,000000,20.69,20.97,20.37,20.4,2438275,0
+OGN.US,D,20240508,000000,20.23,20.505,20.08,20.37,2114444,0
+OGN.US,D,20240509,000000,20.37,20.68,20.11,20.51,2023526,0
+OGN.US,D,20240510,000000,20.41,20.75,20.295,20.42,1333778,0
+OGN.US,D,20240513,000000,20.57,21.08,20.47,20.94,1929895,0
+OGN.US,D,20240514,000000,21.19,21.56,21.135,21.35,2142318,0
+OGN.US,D,20240515,000000,21.49,21.72,21.25,21.65,2641309,0
+OGN.US,D,20240516,000000,21.56,21.665,21.17,21.52,1826748,0
+OGN.US,D,20240517,000000,21.49,21.98,21.43,21.8,1669097,0
+OGN.US,D,20240520,000000,21.8,21.85,21.59,21.77,1238016,0
+OGN.US,D,20240521,000000,21.64,21.88,21.63,21.85,1525522,0
+OGN.US,D,20240522,000000,21.66,21.98,21.64,21.96,1437782,0
+OGN.US,D,20240523,000000,21.87,21.885,21.295,21.35,1679297,0
+OGN.US,D,20240524,000000,21.44,21.47,20.9,20.99,1043753,0
+OGN.US,D,20240528,000000,21.01,21.16,20.86,20.98,1190903,0
+OGN.US,D,20240529,000000,20.83,20.91,20.42,20.57,1447206,0
+OGN.US,D,20240530,000000,20.6,21.01,20.52,20.94,1782985,0
+OGN.US,D,20240531,000000,21,21.42,20.91,21.33,1980996,0
+OGN.US,D,20240603,000000,21.31,21.78,21.09,21.38,1290383,0
+OGN.US,D,20240604,000000,21.33,21.455,20.8,20.88,1339101,0
+OGN.US,D,20240605,000000,20.93,21.02,20.695,20.96,1027013,0
+OGN.US,D,20240606,000000,20.81,21.015,20.55,20.67,952157,0
+OGN.US,D,20240607,000000,20.53,20.81,20.32,20.75,900307,0
+OGN.US,D,20240610,000000,20.56,20.815,20.36,20.71,1107549,0
+OGN.US,D,20240611,000000,20.58,20.66,20.165,20.26,3843072,0
+OGN.US,D,20240612,000000,20.81,21.15,20.62,20.84,1833272,0
+OGN.US,D,20240613,000000,20.77,20.84,20.465,20.51,1223911,0
+OGN.US,D,20240614,000000,20.27,20.455,19.82,20.4,1402136,0
+OGN.US,D,20240617,000000,20.31,20.54,19.88,20.35,1418747,0
+OGN.US,D,20240618,000000,20.3,20.44,20.21,20.35,1572467,0
+OGN.US,D,20240620,000000,20.22,20.54,20.15,20.45,1123162,0
+OGN.US,D,20240621,000000,20.61,20.93,20.31,20.84,3375414,0
+OGN.US,D,20240624,000000,20.95,21.4399,20.9,21.12,1427125,0
+OGN.US,D,20240625,000000,21.13,21.19,20.79,20.79,845666,0
+OGN.US,D,20240626,000000,20.61,20.71,20.405,20.63,869724,0
+OGN.US,D,20240627,000000,20.59,20.71,20.3802,20.59,873670,0
+OGN.US,D,20240628,000000,20.76,21.03,20.515,20.7,2030415,0
+OGN.US,D,20240701,000000,20.82,21.01,20.17,20.31,1483376,0
+OGN.US,D,20240702,000000,20.16,20.38,20.05,20.12,913768,0
+OGN.US,D,20240703,000000,20.18,20.55,20.12,20.31,890360,0
+OGN.US,D,20240705,000000,20.25,20.31,19.94,20.11,1887381,0
+OGN.US,D,20240708,000000,20.31,20.46,20.12,20.14,1074133,0
+OGN.US,D,20240709,000000,20.14,20.292,19.835,19.93,1785829,0
+OGN.US,D,20240710,000000,19.93,20.05,19.34,19.92,1938017,0
+OGN.US,D,20240711,000000,20.24,20.99,20.15,20.88,1723333,0
+OGN.US,D,20240712,000000,21.02,21.44,20.82,21.3,1962256,0
+OGN.US,D,20240715,000000,21.36,21.39,20.72,20.73,1024507,0
+OGN.US,D,20240716,000000,20.84,21.0498,20.635,20.81,1361767,0
+OGN.US,D,20240717,000000,20.6,21.43,20.55,21.16,1809180,0
+OGN.US,D,20240718,000000,21.03,21.49,20.87,20.97,1154055,0
+OGN.US,D,20240719,000000,20.94,21.18,20.86,20.98,1126580,0
+OGN.US,D,20240722,000000,21.14,21.56,20.67,21.54,1292382,0
+OGN.US,D,20240723,000000,21.495,21.68,21.09,21.46,1370428,0
+OGN.US,D,20240724,000000,21.47,21.94,21.37,21.63,1211395,0
+OGN.US,D,20240725,000000,21.85,22.16,21.54,22.07,1862912,0
+OGN.US,D,20240726,000000,22.25,22.37,21.67,22.19,987601,0
+OGN.US,D,20240729,000000,22.38,22.56,21.99,22.48,1756208,0
+OGN.US,D,20240730,000000,22.5,22.61,22,22.27,1301428,0
+OGN.US,D,20240731,000000,22.38,22.44,21.752,21.86,1536139,0
+OGN.US,D,20240801,000000,21.98,22.13,21.51,21.65,1614849,0
+OGN.US,D,20240802,000000,21.36,21.5,20.51,20.91,2064114,0
+OGN.US,D,20240805,000000,19.8,20.46,19.46,20.19,3098620,0
+OGN.US,D,20240806,000000,19.58,19.9,17.7501,18.65,8378603,0
+OGN.US,D,20240807,000000,19.02,19.595,18.625,19.05,2413392,0
+OGN.US,D,20240808,000000,19.2,19.7706,18.79,19.56,1828827,0
+OGN.US,D,20240809,000000,19.61,20.469,19.35,20.15,1676203,0
+OGN.US,D,20240812,000000,20.2,20.245,19.15,19.46,1827057,0
+OGN.US,D,20240813,000000,19.64,20.335,19.48,20.29,1180616,0
+OGN.US,D,20240814,000000,20.38,20.47,19.795,19.97,1591158,0
+OGN.US,D,20240815,000000,20.27,20.67,20.21,20.22,1200949,0
+OGN.US,D,20240816,000000,19.95,20.47,19.76,20.35,1720729,0
+OGN.US,D,20240819,000000,20.41,20.99,20.19,20.96,1674098,0
+OGN.US,D,20240820,000000,20.76,21.31,20.71,20.8,1459387,0
+OGN.US,D,20240821,000000,20.85,21.05,20.7,21.03,1681418,0
+OGN.US,D,20240822,000000,21.08,21.08,20.78,20.89,1113953,0
+OGN.US,D,20240823,000000,21,22.49,20.915,22.36,2945610,0
+OGN.US,D,20240826,000000,22.4,23.1,22.27,23.03,1914142,0
+OGN.US,D,20240827,000000,22.92,22.98,22.14,22.41,1465400,0
+OGN.US,D,20240828,000000,22.21,22.6,22.19,22.47,1105175,0
+OGN.US,D,20240829,000000,22.64,22.67,22.26,22.31,1217654,0
+OGN.US,D,20240830,000000,22.44,22.61,22.1501,22.35,1446988,0
+OGN.US,D,20240903,000000,22.07,22.32,21.84,22.08,1251044,0
+OGN.US,D,20240904,000000,22.03,22.31,21.93,22.22,886875,0
+OGN.US,D,20240905,000000,22.4,22.42,21.28,21.36,1356711,0
+OGN.US,D,20240906,000000,20.96,21.25,20.48,20.49,1647837,0
+OGN.US,D,20240909,000000,20.44,20.59,20.14,20.18,1359237,0
+OGN.US,D,20240910,000000,20.15,20.22,19.845,20.09,1284237,0
+OGN.US,D,20240911,000000,20.01,20.2707,19.705,20.16,1181125,0
+OGN.US,D,20240912,000000,20.1,20.33,20.04,20.29,1280382,0
+OGN.US,D,20240913,000000,20.54,20.92,20.44,20.47,1053421,0
+OGN.US,D,20240916,000000,20.51,21.055,20.41,20.88,1087138,0
+OGN.US,D,20240917,000000,20.93,20.96,20.38,20.55,1345810,0
+OGN.US,D,20240918,000000,20.51,20.58,19.42,19.97,3863109,0
+OGN.US,D,20240919,000000,20.26,20.48,19.7,20.18,2648879,0
+OGN.US,D,20240920,000000,20.09,20.09,19.43,19.49,5887693,0
+OGN.US,D,20240923,000000,19.55,19.7915,19.46,19.72,1254414,0
+OGN.US,D,20240924,000000,19.8,19.83,19.51,19.66,1279850,0
+OGN.US,D,20240925,000000,19.7,19.73,18.955,19.03,2411840,0
+OGN.US,D,20240926,000000,19.18,19.26,18.98,19.17,1706107,0
+OGN.US,D,20240927,000000,19.39,19.41,19.0439,19.18,1627647,0
+OGN.US,D,20240930,000000,19.27,19.35,19.078,19.13,2608587,0
+OGN.US,D,20241001,000000,19.1,19.15,18.63,18.83,2161710,0
+OGN.US,D,20241002,000000,18.88,18.925,18.504,18.58,2029511,0
+OGN.US,D,20241003,000000,18.5,18.65,18.22,18.26,2203819,0
+OGN.US,D,20241004,000000,18.4,18.53,18.25,18.29,2175754,0
+OGN.US,D,20241007,000000,18.33,18.33,17.84,18.12,2854771,0
+OGN.US,D,20241008,000000,18.04,18.18,17.96,18.1,1760085,0
+OGN.US,D,20241009,000000,18.12,18.17,17.93,18.03,1952364,0
+OGN.US,D,20241010,000000,18.03,18.08,17.72,17.98,2095629,0
+OGN.US,D,20241011,000000,17.97,18.16,17.88,18,1841061,0
+OGN.US,D,20241014,000000,17.96,18.15,17.81,18.1,1608338,0
+OGN.US,D,20241015,000000,18.06,18.35,17.9,18.04,2358957,0
+OGN.US,D,20241016,000000,18.15,18.27,17.94,17.94,2190576,0
+OGN.US,D,20241017,000000,17.98,17.98,17.6,17.64,1656522,0
+OGN.US,D,20241018,000000,17.69,17.7262,17.44,17.61,1757020,0
+OGN.US,D,20241021,000000,17.56,17.79,17.42,17.45,1966086,0
+OGN.US,D,20241022,000000,17.41,17.48,17.25,17.35,1340402,0
+OGN.US,D,20241023,000000,17.31,17.43,17.16,17.21,1770607,0
+OGN.US,D,20241024,000000,17.2,17.34,17.1,17.22,1991600,0
+OGN.US,D,20241025,000000,17.27,17.36,17.14,17.16,1533416,0
+OGN.US,D,20241028,000000,17.36,17.5194,17.24,17.46,1557584,0
+OGN.US,D,20241029,000000,17.33,17.88,17.2,17.85,3105981,0
+OGN.US,D,20241030,000000,17.75,18.115,17.57,17.93,3347052,0
+OGN.US,D,20241031,000000,18.01,19.045,17.86,18.78,4092822,0
+OGN.US,D,20241101,000000,18.5,18.94,18.05,18.07,2702952,0
+OGN.US,D,20241104,000000,17.96,18.02,16.815,16.92,4597287,0
+OGN.US,D,20241105,000000,16.74,16.85,15.98,16.46,7657787,0
+OGN.US,D,20241106,000000,16.75,16.8199,15.735,15.8,5543896,0
+OGN.US,D,20241107,000000,16,16.345,15.94,16.12,3355170,0
+OGN.US,D,20241108,000000,16.19,16.265,15.95,16.04,2570213,0
+OGN.US,D,20241111,000000,16.17,16.445,16.05,16.09,2845758,0
+OGN.US,D,20241112,000000,15.72,15.72,15.245,15.58,3638737,0
+OGN.US,D,20241113,000000,15.58,15.845,15.47,15.61,2285020,0
+OGN.US,D,20241114,000000,15.665,15.83,15.25,15.31,1909142,0
+OGN.US,D,20241115,000000,15.34,15.34,14.855,15.03,2832169,0
+OGN.US,D,20241118,000000,14.9,15.15,14.8,15.1,2373395,0
+OGN.US,D,20241119,000000,15.05,15.05,14.385,14.59,3796047,0
+OGN.US,D,20241120,000000,14.57,14.78,14.45,14.73,2310099,0
+OGN.US,D,20241121,000000,14.76,15.05,14.75,14.89,2219395,0
+OGN.US,D,20241122,000000,14.94,15.47,14.94,15.28,2549197,0
+OGN.US,D,20241125,000000,15.49,16.29,15.45,16.17,4571201,0
+OGN.US,D,20241126,000000,16.14,16.2,15.67,15.79,2776022,0
+OGN.US,D,20241127,000000,15.885,16.15,15.88,15.98,1855226,0
+OGN.US,D,20241129,000000,16.06,16.14,15.725,15.87,1061000,0
+OGN.US,D,20241202,000000,15.85,15.85,15.34,15.57,2606861,0
+OGN.US,D,20241203,000000,15.57,15.74,15.49,15.66,1469842,0
+OGN.US,D,20241204,000000,15.56,15.65,15.28,15.36,2079241,0
+OGN.US,D,20241205,000000,15.36,15.69,15.26,15.56,2092159,0
+OGN.US,D,20241206,000000,15.7,15.75,15.06,15.12,2755431,0
+OGN.US,D,20241209,000000,15.16,15.305,15.01,15.05,3120612,0
+OGN.US,D,20241210,000000,15.01,15.63,14.8,15.12,4003439,0
+OGN.US,D,20241211,000000,15.15,15.78,15.02,15.68,4162138,0
+OGN.US,D,20241212,000000,15.79,15.95,15.32,15.35,3833438,0
+OGN.US,D,20241213,000000,15.27,15.4,14.75,15.3,5316877,0
+OGN.US,D,20241216,000000,15.22,15.41,14.56,14.58,4447794,0
+OGN.US,D,20241217,000000,14.55,14.81,14.5253,14.77,3483582,0
+OGN.US,D,20241218,000000,14.77,15.1452,14.5,14.51,3187114,0
+OGN.US,D,20241219,000000,14.53,14.79,14.385,14.44,3877920,0
+OGN.US,D,20241220,000000,14.54,14.915,14.41,14.58,31638798,0
+OGN.US,D,20241223,000000,14.55,14.74,13.87,14.7,4392894,0
+OGN.US,D,20241224,000000,14.68,14.81,14.51,14.73,1141102,0
+OGN.US,D,20241226,000000,14.67,15.01,14.65,14.95,2198327,0
+OGN.US,D,20241227,000000,14.94,15.14,14.81,15.06,2588622,0
+OGN.US,D,20241230,000000,14.95,14.97,14.6,14.64,2490038,0
+OGN.US,D,20241231,000000,14.65,15.115,14.57,14.92,2729354,0
+OGN.US,D,20250102,000000,15,15.04,14.65,14.96,2383443,0
+OGN.US,D,20250103,000000,14.92,15.46,14.845,15.44,2194069,0
+OGN.US,D,20250106,000000,15.53,16.0376,15.32,15.48,4142248,0
+OGN.US,D,20250107,000000,15.57,15.97,15.52,15.72,2642046,0
+OGN.US,D,20250108,000000,15.65,16.025,15.24,16,3903940,0
+OGN.US,D,20250110,000000,15.915,16.1,15.75,15.85,4074191,0
+OGN.US,D,20250113,000000,15.99,15.99,15.505,15.66,2619502,0
+OGN.US,D,20250114,000000,15.79,16.05,15.73,15.81,2650705,0
+OGN.US,D,20250115,000000,16.14,16.15,15.595,15.73,1742592,0
+OGN.US,D,20250116,000000,15.62,16.195,15.52,16.18,2119388,0
+OGN.US,D,20250117,000000,16.09,16.23,15.74,15.74,2946573,0
+OGN.US,D,20250121,000000,15.82,15.96,15.286362,15.88,2786178,0
+OGN.US,D,20250122,000000,15.79,15.97,15.75,15.87,1863410,0
+OGN.US,D,20250123,000000,15.82,16.43,15.82,16.41,2104477,0
+OGN.US,D,20250124,000000,16.36,16.4039,15.95,15.97,2174827,0
+OGN.US,D,20250127,000000,15.99,16.28,15.86,16.26,2532967,0
+OGN.US,D,20250128,000000,16.24,16.62,16.005,16.06,2025726,0
+OGN.US,D,20250129,000000,16.06,16.22,15.77,15.84,1659149,0
+OGN.US,D,20250130,000000,15.96,16.17,15.87,15.97,1688807,0
+OGN.US,D,20250131,000000,15.91,15.97,15.56,15.56,2784908,0
+OGN.US,D,20250203,000000,15.3,15.47,14.82,14.91,3147494,0
+OGN.US,D,20250204,000000,15.05,15.1199,14.85,14.94,2435016,0
+OGN.US,D,20250205,000000,15,15.36,14.71,15.29,2555953,0
+OGN.US,D,20250206,000000,15.35,15.41,14.84,14.89,2204308,0
+OGN.US,D,20250207,000000,14.95,14.96,14.53,14.62,2562775,0
+OGN.US,D,20250210,000000,14.7,15.06,14.66,15.04,2564105,0
+OGN.US,D,20250211,000000,14.915,15,14.83,14.95,1704124,0
+OGN.US,D,20250212,000000,14.85,15.095,14.68,14.7,3981103,0
+OGN.US,D,20250213,000000,15.735,17.23,15,16.32,8157330,0
+OGN.US,D,20250214,000000,16.165,16.5,15.25,15.28,4425609,0
+OGN.US,D,20250218,000000,15.39,15.75,15.295,15.48,3414986,0
+OGN.US,D,20250219,000000,15.39,15.669,15.26,15.29,3195005,0
+OGN.US,D,20250220,000000,15.445,15.9,15.415,15.69,2213215,0
+OGN.US,D,20250221,000000,15.73,15.74,15.32,15.49,3553001,0
+OGN.US,D,20250224,000000,15.3,15.405,15.045,15.08,2174721,0
+OGN.US,D,20250225,000000,15.19,16.18,15.13,16.13,4443729,0
+OGN.US,D,20250226,000000,16.025,16.12,15.385,15.48,2909113,0
+OGN.US,D,20250227,000000,15.26,15.44,14.965,15.04,2718177,0
+OGN.US,D,20250228,000000,15.08,15.2222,14.75,14.91,4600388,0
+OGN.US,D,20250303,000000,15.04,15.07,14.22,14.35,5022285,0
+OGN.US,D,20250304,000000,14.1361,14.57,14.125,14.29,4038475,0
+OGN.US,D,20250305,000000,14.42,14.6136,14.255,14.45,2912688,0
+OGN.US,D,20250306,000000,14.31,14.9,14.255,14.86,2343883,0
+OGN.US,D,20250307,000000,14.85,15.6199,14.7,15.44,3852447,0
+OGN.US,D,20250310,000000,15.36,16.08,15.33,15.73,3987206,0
+OGN.US,D,20250311,000000,15.72,15.74,15.35,15.6,3803914,0
+OGN.US,D,20250312,000000,15.47,15.5,15,15,3548675,0
+OGN.US,D,20250313,000000,15.045,15.46,14.86,14.96,3445133,0
+OGN.US,D,20250314,000000,14.96,15.41,14.81,15.31,3034354,0
+OGN.US,D,20250317,000000,15.5,15.795,15.305,15.62,3220345,0
+OGN.US,D,20250318,000000,15.66,15.77,15.31,15.7,2334121,0
+OGN.US,D,20250319,000000,15.72,15.875,15.52,15.79,2361509,0
+OGN.US,D,20250320,000000,15.79,15.795,15.425,15.6,2949721,0
+OGN.US,D,20250321,000000,15.58,15.68,15.25,15.39,20289041,0
+OGN.US,D,20250324,000000,15.48,15.85,15.175,15.33,3460001,0
+OGN.US,D,20250325,000000,15.34,15.3612,14.675,14.72,3417541,0
+OGN.US,D,20250326,000000,14.65,14.77,14.43,14.71,3151732,0
+OGN.US,D,20250327,000000,14.64,14.81,14.4,14.56,2356246,0
+OGN.US,D,20250328,000000,14.5,14.56,14.335,14.51,1867807,0
+OGN.US,D,20250331,000000,14.39,14.935,14.32,14.89,2784251,0
+OGN.US,D,20250401,000000,14.82,14.9,14.1,14.13,3700226,0
+OGN.US,D,20250402,000000,14.03,14.76,13.9,14.72,3452898,0
+OGN.US,D,20250403,000000,14.585,14.7,14.13,14.45,3051894,0
+OGN.US,D,20250404,000000,14.25,14.25,13,13.05,5007560,0
+OGN.US,D,20250407,000000,12.75,13.28,12.15,12.52,4624428,0
+OGN.US,D,20250408,000000,12.9,13,11.47,11.65,7724132,0
+OGN.US,D,20250409,000000,11.52,12.71,11.05,12.64,7090821,0
+OGN.US,D,20250410,000000,12.42,12.42,11.24,11.43,4337889,0
+OGN.US,D,20250411,000000,11.53,11.54,10.935,11.18,5056415,0
+OGN.US,D,20250414,000000,11.37,11.66,11.095,11.3,3537159,0
+OGN.US,D,20250415,000000,11.29,11.31,10.96,11.05,3133999,0
+OGN.US,D,20250416,000000,11,11.2099,10.75,10.82,3124059,0
+OGN.US,D,20250417,000000,10.96,11.22,10.88,11.12,2927652,0
+OGN.US,D,20250421,000000,11.08,11.1,10.45,10.63,4495052,0
+OGN.US,D,20250422,000000,10.715,11.425,10.6,11.24,5427692,0
+OGN.US,D,20250423,000000,11.57,11.73,11.4,11.49,5495237,0
+OGN.US,D,20250424,000000,11.65,12.16,11.44,12.12,6000134,0
+OGN.US,D,20250425,000000,12.05,12.255,11.91,12.2,2732313,0
+OGN.US,D,20250428,000000,12.26,12.81,12.26,12.72,3628007,0
+OGN.US,D,20250429,000000,12.63,13.245,12.32,13.16,5584436,0
+OGN.US,D,20250430,000000,13.03,13.075,12.81,12.93,5422387,0
+OGN.US,D,20250501,000000,10.18,10.879,9.25,9.45,31044758,0
+OGN.US,D,20250502,000000,9.61,9.75,9.18,9.59,13591024,0
+OGN.US,D,20250505,000000,9.36,9.41,8.63,8.72,14586134,0
+OGN.US,D,20250506,000000,8.605,9.265,8.05,9.13,19105803,0
+OGN.US,D,20250507,000000,9.14,9.16,8.53,8.76,9071097,0
+OGN.US,D,20250508,000000,8.78,9.175,8.67,9.02,5163296,0
+OGN.US,D,20250509,000000,9.1,9.13,8.71,8.71,3912946,0
+OGN.US,D,20250512,000000,8.75,9.22,8.54,8.71,9049094,0
+OGN.US,D,20250513,000000,8.71,8.7498,8.36,8.44,7474545,0
+OGN.US,D,20250514,000000,8.41,8.415,8.01,8.04,6435437,0
+OGN.US,D,20250515,000000,8.09,8.945,8.03,8.77,9407690,0
+OGN.US,D,20250516,000000,8.91,9.045,8.76,9.04,4970615,0
+OGN.US,D,20250519,000000,8.66,9.045,8.6,9,4431644,0
+OGN.US,D,20250520,000000,9.04,9.1603,8.675,8.76,5277691,0
+OGN.US,D,20250521,000000,8.7,8.7,8.29,8.43,4466953,0
+OGN.US,D,20250522,000000,8.385,8.74,8.33,8.69,6622287,0
+OGN.US,D,20250523,000000,8.5,8.74,8.23,8.69,5397105,0
+OGN.US,D,20250527,000000,8.86,9.35,8.76,9.14,6116811,0
+OGN.US,D,20250528,000000,9.13,9.23,8.91,9.15,4652209,0
+OGN.US,D,20250529,000000,9.185,9.615,9.07,9.54,6851110,0
+OGN.US,D,20250530,000000,9.36,9.45,9.17,9.22,5303686,0
+OGN.US,D,20250602,000000,9.16,9.26,8.8215,9.25,5600132,0
+OGN.US,D,20250603,000000,9.2,9.51,8.98,9.44,4175458,0
+OGN.US,D,20250604,000000,9.51,9.77,9.45,9.53,3018899,0
+OGN.US,D,20250605,000000,9.54,9.54,9.12,9.19,5416290,0
+OGN.US,D,20250606,000000,9.305,9.635,9.275,9.56,6547742,0
+OGN.US,D,20250609,000000,9.6,10.05,9.575,9.76,3890837,0
+OGN.US,D,20250610,000000,9.82,10.24,9.7238,10.04,5098478,0
+OGN.US,D,20250611,000000,10.12,10.295,9.9917,10.08,3115319,0
+OGN.US,D,20250612,000000,10,10.36,9.94,10.07,4398990,0
+OGN.US,D,20250613,000000,9.91,10.24,9.88,10.04,3343921,0
+OGN.US,D,20250616,000000,10.07,10.295,9.98,10.19,4646057,0
+OGN.US,D,20250617,000000,10.05,10.11,9.745,9.85,2972422,0
+OGN.US,D,20250618,000000,9.825,10.02,9.735,9.88,3014964,0
+OGN.US,D,20250620,000000,9.85,9.88,9.6,9.75,4766853,0
+OGN.US,D,20250623,000000,9.705,9.835,9.45,9.8,3281060,0
+OGN.US,D,20250624,000000,9.85,10.02,9.8333,9.95,3212508,0
+OGN.US,D,20250625,000000,9.8,10.115,9.7262,10,2805893,0
+OGN.US,D,20250626,000000,10.03,10.18,9.9519,9.98,2542836,0
+OGN.US,D,20250627,000000,9.97,10.14,9.725,9.86,4463193,0
+OGN.US,D,20250630,000000,9.88,9.935,9.6,9.68,3609456,0
+OGN.US,D,20250701,000000,9.66,10.44,9.55,10.05,5504690,0
+OGN.US,D,20250702,000000,10.02,10.2854,9.9237,10.15,4122428,0
+OGN.US,D,20250703,000000,10.2,10.23,9.96,9.96,2377417,0
+OGN.US,D,20250707,000000,9.8264,9.98,9.72,9.72,2585511,0
+OGN.US,D,20250708,000000,9.72,10.265,9.71,9.95,5190700,0
+OGN.US,D,20250709,000000,10.05,10.2,9.9,9.91,3640275,0
+OGN.US,D,20250710,000000,9.92,10.12,9.845,10.02,3810461,0
+OGN.US,D,20250711,000000,9.87,10.065,9.74,9.94,3566537,0
+OGN.US,D,20250714,000000,9.92,10.01,9.765,9.81,2625543,0
+OGN.US,D,20250715,000000,9.825,9.88,9.55,9.56,3475096,0
+OGN.US,D,20250716,000000,9.623,9.805,9.5525,9.63,3360922,0
+OGN.US,D,20250717,000000,9.56,9.69,9.53,9.64,3940196,0
+OGN.US,D,20250718,000000,9.74,9.78,9.4,9.46,3132258,0
+OGN.US,D,20250721,000000,9.64,9.68,9.4,9.45,3897938,0
+OGN.US,D,20250722,000000,9.51,9.84,9.505,9.82,4818756,0
+OGN.US,D,20250723,000000,9.88,10.22,9.87,10.1,4061010,0
+OGN.US,D,20250724,000000,10.04,10.155,9.955,10.07,2836002,0
+OGN.US,D,20250725,000000,10.095,10.215,10,10.21,2176108,0
+OGN.US,D,20250728,000000,10.18,10.18,9.935,9.97,2904921,0
+OGN.US,D,20250729,000000,9.9,10.15,9.78,10.14,3825320,0
+OGN.US,D,20250730,000000,10.25,10.39,10.025,10.04,4010400,0
+OGN.US,D,20250731,000000,10.02,10.045,9.65,9.7,4759120,0
+OGN.US,D,20250801,000000,9.81,9.87,9.53,9.75,3693622,0
+OGN.US,D,20250804,000000,9.79,9.87,9.56,9.67,7359815,0
+OGN.US,D,20250805,000000,10.31,10.31,8.38,8.4,12952867,0
+OGN.US,D,20250806,000000,8.425,8.79,8.315,8.72,7301912,0
+OGN.US,D,20250807,000000,8.78,9.2,8.64,9.11,5888742,0
+OGN.US,D,20250808,000000,9.12,9.31,9.01,9.22,5253691,0
+OGN.US,D,20250811,000000,9.185,9.36,8.93,9.01,4760536,0
+OGN.US,D,20250812,000000,9.095,9.26,8.985,9.05,3728709,0
+OGN.US,D,20250813,000000,9.1,9.425,9,9.36,3710146,0
+OGN.US,D,20250814,000000,9.2,9.41,9.155,9.39,3578625,0
+OGN.US,D,20250815,000000,9.45,9.59,9.34,9.44,3048716,0
+OGN.US,D,20250818,000000,9.43,9.565,9.24,9.28,5114368,0
+OGN.US,D,20250819,000000,9.31,9.455,9.15,9.26,3859591,0
+OGN.US,D,20250820,000000,9.265,9.48,9.19,9.37,3530981,0
+OGN.US,D,20250821,000000,9.28,9.39,9.21,9.28,4201499,0
+OGN.US,D,20250822,000000,9.39,9.64,9.33,9.43,3550502,0
+OGN.US,D,20250825,000000,9.38,9.39,9.05,9.06,3615122,0
+OGN.US,D,20250826,000000,9.03,9.11,8.965,9.07,3565594,0
+OGN.US,D,20250827,000000,9.035,9.25,8.95,9.2,3175176,0
+OGN.US,D,20250828,000000,9.23,9.25,8.99,9.18,3466629,0
+OGN.US,D,20250829,000000,9.145,9.45,9.1201,9.42,4579425,0
+OGN.US,D,20250902,000000,9.35,9.455,9.155,9.42,2745223,0
+OGN.US,D,20250903,000000,9.39,9.87,9.35,9.83,3927020,0
+OGN.US,D,20250904,000000,9.84,9.94,9.61,9.68,4071627,0
+OGN.US,D,20250905,000000,9.69,10.42,9.67,10.38,4651394,0
+OGN.US,D,20250908,000000,10.22,10.52,9.9831,10.47,3887247,0
+OGN.US,D,20250909,000000,10.48,10.5754,10.26,10.37,2884749,0
+OGN.US,D,20250910,000000,10.295,10.4604,10.125,10.26,3039608,0
+OGN.US,D,20250911,000000,10.36,10.66,10.335,10.66,3109151,0
+OGN.US,D,20250912,000000,10.55,10.715,10.5,10.65,2698199,0
+OGN.US,D,20250915,000000,10.7,10.71,10.285,10.4,3894850,0
+OGN.US,D,20250916,000000,10.34,10.555,10.24,10.36,3698697,0
+OGN.US,D,20250917,000000,10.36,10.95,10.33,10.45,5392945,0
+OGN.US,D,20250918,000000,10.46,10.88,10.415,10.85,3834706,0
+OGN.US,D,20250919,000000,10.83,10.86,10.34,10.45,9658610,0
+OGN.US,D,20250922,000000,10.45,10.7,10.3324,10.57,3524782,0
+OGN.US,D,20250923,000000,10.58,10.83,10.53,10.54,2870030,0
+OGN.US,D,20250924,000000,10.595,10.67,10.33,10.41,2217790,0
+OGN.US,D,20250925,000000,10.36,10.38,10.05,10.12,3057503,0
+OGN.US,D,20250926,000000,10.2,10.25,10.07,10.21,3188623,0
+OGN.US,D,20250929,000000,10.25,10.38,10.07,10.35,2611538,0
+OGN.US,D,20250930,000000,10.35,10.68,10.225,10.68,3572331,0
+OGN.US,D,20251001,000000,10.68,11.15,10.68,10.99,4401242,0
+OGN.US,D,20251002,000000,10.91,11.08,10.84,10.94,2110202,0
+OGN.US,D,20251003,000000,11.0392,11.29,11,11.01,4256494,0
+OGN.US,D,20251006,000000,11,11.05,10.82,10.84,2995421,0
+OGN.US,D,20251007,000000,10.82,10.885,10.52,10.6,3142408,0
+OGN.US,D,20251008,000000,10.69,10.77,10.21,10.24,4045539,0
+OGN.US,D,20251009,000000,10.31,10.3399,9.76,9.92,3743200,0
+OGN.US,D,20251010,000000,9.8404,9.91,9.56,9.6,3089998,0
+OGN.US,D,20251013,000000,9.67,9.79,9.58,9.6,3150702,0
+OGN.US,D,20251014,000000,9.53,9.66,9.405,9.56,3472902,0
+OGN.US,D,20251015,000000,9.57,9.72,9.505,9.55,2900234,0
+OGN.US,D,20251016,000000,9.59,9.59,9.17,9.38,4253682,0
+OGN.US,D,20251017,000000,9.29,9.405,9.135,9.28,3357135,0
+OGN.US,D,20251020,000000,9.3,9.32,9.175,9.24,2564202,0
+OGN.US,D,20251021,000000,9.22,9.295,8.99,9.02,3909662,0
+OGN.US,D,20251022,000000,9.01,9.16,8.885,8.94,4671797,0
+OGN.US,D,20251023,000000,8.915,9.055,8.87,9.05,4633172,0
+OGN.US,D,20251024,000000,9.1,9.28,9.01,9.16,3563702,0
+OGN.US,D,20251027,000000,7.25,7.64,6.8,7.06,34936490,0
+OGN.US,D,20251028,000000,7.05,7.05,6.39,6.66,20527638,0
+OGN.US,D,20251029,000000,6.68,6.84,6.32,6.34,11367548,0
+OGN.US,D,20251030,000000,6.28,6.645,6.18,6.57,8229336,0
+OGN.US,D,20251031,000000,6.6,6.925,6.55,6.75,8050608,0
+OGN.US,D,20251103,000000,6.76,6.855,6.51,6.71,6310816,0
+OGN.US,D,20251104,000000,6.625,6.7,6.49,6.52,5103807,0
+OGN.US,D,20251105,000000,6.5,6.56,6.34,6.38,5851021,0
+OGN.US,D,20251106,000000,6.35,6.77,6.33,6.71,8029107,0
+OGN.US,D,20251107,000000,6.76,6.8,6.445,6.78,6473870,0
+OGN.US,D,20251110,000000,6.92,7.76,6.85,7.71,16800677,0
+OGN.US,D,20251111,000000,7.62,7.76,7.295,7.52,10651973,0
+OGN.US,D,20251112,000000,7.5,7.85,7.35,7.71,7650383,0
+OGN.US,D,20251113,000000,7.68,7.86,7.5,7.62,6083878,0
+OGN.US,D,20251114,000000,7.68,7.88,7.445,7.53,7124683,0
+OGN.US,D,20251117,000000,7.55,7.785,7.375,7.65,5276868,0
+OGN.US,D,20251118,000000,7.615,7.83,7.54,7.71,5444614,0
+OGN.US,D,20251119,000000,7.66,7.69,7.38,7.45,6662074,0
+OGN.US,D,20251120,000000,7.43,7.52,7.05,7.13,5321951,0
+OGN.US,D,20251121,000000,7.16,7.44,7.14,7.2,5622448,0
+OGN.US,D,20251124,000000,7.19,7.21,6.945,7.06,4951506,0
+OGN.US,D,20251125,000000,7.13,7.54,7.11,7.51,4904110,0
+OGN.US,D,20251126,000000,7.51,7.855,7.445,7.74,4718026,0
+OGN.US,D,20251128,000000,7.85,7.85,7.665,7.71,1951631,0
+OGN.US,D,20251201,000000,7.68,7.811,7.59,7.6,3904189,0
+OGN.US,D,20251202,000000,7.665,7.665,7.345,7.49,5116011,0
+OGN.US,D,20251203,000000,7.53,7.61,7.24,7.27,3948987,0
+OGN.US,D,20251204,000000,7.285,7.32,7.09,7.14,3178286,0
+OGN.US,D,20251205,000000,7.17,7.19,7.0431,7.14,3325843,0
+OGN.US,D,20251208,000000,7.125,7.335,7.1017,7.29,5009423,0
+OGN.US,D,20251209,000000,7.1201,7.26,6.9,6.95,5317859,0
+OGN.US,D,20251210,000000,7,7.27,6.9013,7.18,7204243,0
+OGN.US,D,20251211,000000,7.23,7.49,7.23,7.36,4386864,0
+OGN.US,D,20251212,000000,7.39,7.39,7.05,7.17,4680395,0
+OGN.US,D,20251215,000000,7.19,7.32,7,7.02,5672740,0
+OGN.US,D,20251216,000000,7.01,7.01,6.82,6.97,4990499,0
+OGN.US,D,20251217,000000,6.94,7.135,6.94,6.99,4503885,0
+OGN.US,D,20251218,000000,7.01,7.04,6.755,6.84,4731114,0
+OGN.US,D,20251219,000000,6.795,6.915,6.75,6.83,7281074,0
+OGN.US,D,20251222,000000,6.82,7.01,6.79,6.98,4971492,0
+OGN.US,D,20251223,000000,6.98,7.105,6.97,7.09,3574015,0
+OGN.US,D,20251224,000000,7.06,7.175,7.0311,7.09,2021191,0
+OGN.US,D,20251226,000000,7.1,7.21,7.01,7.18,2611625,0
+OGN.US,D,20251229,000000,7.125,7.15,7.02,7.11,4367272,0
+OGN.US,D,20251230,000000,7.1,7.23,7.1,7.13,4437234,0
+OGN.US,D,20251231,000000,7.11,7.27,7.08,7.17,3349124,0
+OGN.US,D,20260102,000000,7.25,7.43,7.15,7.24,3195308,0
+OGN.US,D,20260105,000000,7.2,7.75,7.175,7.44,6513608,0
+OGN.US,D,20260106,000000,7.39,8.14,7.39,8.07,8625737,0
+OGN.US,D,20260107,000000,8.125,8.49,7.96,8.19,7157377,0
+OGN.US,D,20260108,000000,8.1,8.4,8.03,8.13,7825081,0
+OGN.US,D,20260109,000000,8.17,8.29,7.895,8.05,3822706,0
+OGN.US,D,20260112,000000,8.06,8.21,7.96,8.12,6944294,0
+OGN.US,D,20260113,000000,8.25,8.57,8.2,8.43,8350807,0
+OGN.US,D,20260114,000000,8.47,8.69,8.43,8.61,4717721,0
+OGN.US,D,20260115,000000,8.6,8.73,8.17,8.7,6531302,0
+OGN.US,D,20260116,000000,8.67,8.8,8.61,8.76,4613080,0
+OGN.US,D,20260120,000000,9.15,9.64,8.95,9.46,24897584,0
+OGN.US,D,20260121,000000,9.51,9.615,9.0901,9.59,6959876,0
+OGN.US,D,20260122,000000,9.63,9.8,9.225,9.74,5428719,0
+OGN.US,D,20260123,000000,9.76,9.94,9.7,9.76,4487800,0
+OGN.US,D,20260126,000000,9.74,9.74,9.09,9.1,4319490,0
+OGN.US,D,20260127,000000,9,9.215,8.86,9,3667663,0
+OGN.US,D,20260128,000000,8.925,9.15,8.82,8.89,4710381,0
+OGN.US,D,20260129,000000,8.89,8.98,8.485,8.6,5533034,0
+OGN.US,D,20260130,000000,8.42,8.55,8.075,8.54,6760985,0
+OGN.US,D,20260202,000000,8.53,8.53,8.07,8.2,5591047,0
+OGN.US,D,20260203,000000,8.11,8.33,7.985,8,4569995,0
+OGN.US,D,20260204,000000,8.07,8.48,8.05,8.29,4013347,0
+OGN.US,D,20260205,000000,8.23,8.45,7.98,8.1,3561946,0
+OGN.US,D,20260206,000000,8.16,8.43,7.98,8.21,4017894,0
+OGN.US,D,20260209,000000,8.15,8.215,7.74,7.91,4587977,0
+OGN.US,D,20260210,000000,7.91,8,7.81,7.81,4174925,0
+OGN.US,D,20260211,000000,7.76,7.81,7.64,7.69,4474214,0
+OGN.US,D,20260212,000000,6.7,7.28,6.5,7.06,12632596,0
+OGN.US,D,20260213,000000,7.03,7.58,6.9725,7.39,5487453,0
+OGN.US,D,20260217,000000,7.41,7.4799,7.235,7.28,3791178,0
+OGN.US,D,20260218,000000,7.33,7.5489,7.25,7.46,3681242,0
diff --git a/daily/us/nyse stocks/2/oi.us.txt b/daily/us/nyse stocks/2/oi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21e02eac18e9c631d80967c154e7c80557b0c1df
--- /dev/null
+++ b/daily/us/nyse stocks/2/oi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OI.US,D,20050225,000000,24.08,24.6,24.06,24.453,346398,0
+OI.US,D,20050228,000000,24.472,24.659,24.256,24.394,760444,0
+OI.US,D,20050301,000000,24.453,24.806,24.306,24.472,817887,0
+OI.US,D,20050302,000000,24.356,25.659,24.276,25.071,1295192,0
+OI.US,D,20050303,000000,25.286,25.992,25.286,25.678,2121854,0
+OI.US,D,20050304,000000,25.727,26.149,25.57,25.807,1080822,0
+OI.US,D,20050307,000000,25.912,26.07,25.511,25.57,651882,0
+OI.US,D,20050308,000000,25.629,25.874,25.246,25.325,808705,0
+OI.US,D,20050309,000000,25.286,25.61,25.129,25.179,340071,0
+OI.US,D,20050310,000000,25.236,25.483,24.786,24.836,600661,0
+OI.US,D,20050311,000000,24.836,25.325,24.826,24.924,727385,0
+OI.US,D,20050314,000000,24.992,25.659,24.826,25.091,1136226,0
+OI.US,D,20050315,000000,25.091,25.395,24.826,24.904,725344,0
+OI.US,D,20050316,000000,24.894,25.111,24.404,24.502,1126840,0
+OI.US,D,20050317,000000,24.502,24.845,24.13,24.669,883902,0
+OI.US,D,20050318,000000,24.61,24.62,24.256,24.346,602905,0
+OI.US,D,20050321,000000,24.404,24.444,23.924,24.07,1835858,0
+OI.US,D,20050322,000000,24.16,24.748,24.16,24.237,1358860,0
+OI.US,D,20050323,000000,24.247,24.542,23.875,24.002,1006442,0
+OI.US,D,20050324,000000,24.011,24.366,24.011,24.12,427820,0
+OI.US,D,20050328,000000,24.17,24.434,24.07,24.07,1282846,0
+OI.US,D,20050329,000000,24.07,24.316,23.375,23.621,677389,0
+OI.US,D,20050330,000000,23.63,23.747,23.13,23.688,2004107,0
+OI.US,D,20050331,000000,23.688,24.649,23.688,24.64,1105923,0
+OI.US,D,20050401,000000,24.718,25.306,24.561,24.796,894819,0
+OI.US,D,20050404,000000,24.766,24.934,24.512,24.659,857884,0
+OI.US,D,20050405,000000,24.453,24.64,24.12,24.286,993892,0
+OI.US,D,20050406,000000,24.384,24.482,24.11,24.11,705550,0
+OI.US,D,20050407,000000,24.189,24.718,24.189,24.659,299770,0
+OI.US,D,20050408,000000,24.649,25.296,24.11,24.12,1479869,0
+OI.US,D,20050411,000000,24.12,24.12,23.562,23.934,968588,0
+OI.US,D,20050412,000000,24.699,26.657,24.649,26.355,4725502,0
+OI.US,D,20050413,000000,25.433,25.826,25.012,25.335,2156137,0
+OI.US,D,20050414,000000,25.188,25.425,24.366,24.718,1417324,0
+OI.US,D,20050415,000000,24.718,25.385,24.522,24.522,2079816,0
+OI.US,D,20050418,000000,24.649,24.796,23.542,24.512,2418563,0
+OI.US,D,20050419,000000,24.482,24.894,23.621,24.699,1836064,0
+OI.US,D,20050420,000000,24.699,25.129,24.256,24.384,1447015,0
+OI.US,D,20050421,000000,25.433,25.61,25.061,25.227,1855552,0
+OI.US,D,20050422,000000,25.286,25.286,24.61,24.884,799929,0
+OI.US,D,20050425,000000,24.884,25.375,24.855,25.091,1021033,0
+OI.US,D,20050426,000000,25.129,25.256,24.404,24.424,1143265,0
+OI.US,D,20050427,000000,24.306,25.041,23.855,24.982,1015726,0
+OI.US,D,20050428,000000,24.982,25.433,23.934,24.286,1365185,0
+OI.US,D,20050429,000000,24.336,24.61,23.63,24.031,2613239,0
+OI.US,D,20050502,000000,24.031,24.522,24.011,24.512,483630,0
+OI.US,D,20050503,000000,24.462,24.659,24.256,24.434,401801,0
+OI.US,D,20050504,000000,24.453,24.748,24.227,24.659,804010,0
+OI.US,D,20050505,000000,24.649,24.962,24.336,24.61,855945,0
+OI.US,D,20050506,000000,24.64,25.022,24.6,25.022,457408,0
+OI.US,D,20050509,000000,24.914,25.217,24.62,24.796,528220,0
+OI.US,D,20050510,000000,24.748,24.748,23.826,23.904,936040,0
+OI.US,D,20050511,000000,23.846,24.58,23.846,24.414,1082456,0
+OI.US,D,20050512,000000,24.356,24.59,23.295,23.668,843497,0
+OI.US,D,20050513,000000,23.668,23.885,22.169,22.698,1977886,0
+OI.US,D,20050516,000000,22.688,23.415,22.679,22.875,1515581,0
+OI.US,D,20050517,000000,22.688,23.08,22.296,22.777,1765150,0
+OI.US,D,20050518,000000,22.875,23.659,22.797,23.355,720243,0
+OI.US,D,20050519,000000,23.355,23.718,23.19,23.601,795134,0
+OI.US,D,20050520,000000,23.591,23.718,23.305,23.522,2330611,0
+OI.US,D,20050523,000000,23.649,24.462,23.257,24.218,2218579,0
+OI.US,D,20050524,000000,25.188,25.365,24.482,24.728,2346631,0
+OI.US,D,20050525,000000,25.091,25.091,24.346,24.884,1218259,0
+OI.US,D,20050526,000000,24.992,25.415,24.845,25.149,1836676,0
+OI.US,D,20050527,000000,25.286,25.737,25.159,25.443,1329168,0
+OI.US,D,20050531,000000,25.443,25.483,25.041,25.197,2774857,0
+OI.US,D,20050601,000000,25.197,25.315,24.738,24.738,1248360,0
+OI.US,D,20050602,000000,24.962,25.041,24.414,24.522,1244686,0
+OI.US,D,20050603,000000,24.414,24.522,24.256,24.472,890024,0
+OI.US,D,20050606,000000,24.472,24.689,24.209,24.375,1072864,0
+OI.US,D,20050607,000000,24.57,24.992,24.502,24.708,578828,0
+OI.US,D,20050608,000000,24.874,24.962,24.659,24.962,839008,0
+OI.US,D,20050609,000000,24.972,24.972,24.502,24.816,1055418,0
+OI.US,D,20050610,000000,24.816,24.904,24.542,24.679,579031,0
+OI.US,D,20050613,000000,24.659,24.992,24.512,24.982,441900,0
+OI.US,D,20050614,000000,24.884,25.051,24.718,25.022,389150,0
+OI.US,D,20050615,000000,25.121,25.169,24.796,25.071,239265,0
+OI.US,D,20050616,000000,25.081,25.56,25.071,25.315,413229,0
+OI.US,D,20050617,000000,25.266,25.668,25.111,25.111,505772,0
+OI.US,D,20050620,000000,25.081,25.276,24.826,24.884,467305,0
+OI.US,D,20050621,000000,24.845,25.002,24.502,24.728,944713,0
+OI.US,D,20050622,000000,24.748,25.188,24.728,24.982,845639,0
+OI.US,D,20050623,000000,24.982,25.149,24.472,24.57,1150817,0
+OI.US,D,20050624,000000,24.404,24.728,23.718,23.964,1170204,0
+OI.US,D,20050627,000000,23.816,24.237,23.816,24.17,342520,0
+OI.US,D,20050628,000000,24.16,24.502,24.11,24.375,625353,0
+OI.US,D,20050629,000000,24.375,24.542,24.11,24.346,506283,0
+OI.US,D,20050630,000000,24.404,24.756,24.218,24.551,917572,0
+OI.US,D,20050701,000000,24.522,24.894,24.296,24.512,594336,0
+OI.US,D,20050705,000000,24.502,24.874,24.199,24.679,551380,0
+OI.US,D,20050706,000000,24.58,25.169,24.522,25.081,659533,0
+OI.US,D,20050707,000000,24.914,25.296,24.6,25.296,394047,0
+OI.US,D,20050708,000000,25.483,25.952,25.227,25.883,414760,0
+OI.US,D,20050711,000000,25.942,26.11,25.306,25.6,634433,0
+OI.US,D,20050712,000000,25.483,25.932,25.425,25.826,440166,0
+OI.US,D,20050713,000000,25.777,25.952,25.649,25.787,1033277,0
+OI.US,D,20050714,000000,25.747,26.07,25.727,26.012,992770,0
+OI.US,D,20050715,000000,25.922,26.021,25.727,26.021,472918,0
+OI.US,D,20050718,000000,25.922,25.922,25.55,25.668,353336,0
+OI.US,D,20050719,000000,25.688,26.265,25.639,25.972,500262,0
+OI.US,D,20050720,000000,25.922,26.757,25.757,26.677,1415183,0
+OI.US,D,20050721,000000,25.236,25.972,24.482,24.6,4608675,0
+OI.US,D,20050722,000000,24.756,25.159,24.522,25.101,1179897,0
+OI.US,D,20050725,000000,25.041,25.256,24.61,24.884,507711,0
+OI.US,D,20050726,000000,25.081,25.197,24.756,25.091,686980,0
+OI.US,D,20050727,000000,25.227,25.227,24.914,24.992,642189,0
+OI.US,D,20050728,000000,25.139,25.395,25.002,25.236,1409775,0
+OI.US,D,20050729,000000,25.091,25.473,25.061,25.139,765545,0
+OI.US,D,20050801,000000,25.139,25.629,25.139,25.483,1360901,0
+OI.US,D,20050802,000000,25.649,26.09,25.511,25.893,950426,0
+OI.US,D,20050803,000000,25.777,26.227,25.777,25.972,711368,0
+OI.US,D,20050804,000000,25.942,26.159,25.797,25.972,635352,0
+OI.US,D,20050805,000000,25.777,25.972,25.697,25.737,536380,0
+OI.US,D,20050808,000000,25.737,26.12,25.629,25.767,899818,0
+OI.US,D,20050809,000000,25.922,26.051,25.767,25.874,311197,0
+OI.US,D,20050810,000000,25.972,26.256,25.767,25.893,613110,0
+OI.US,D,20050811,000000,26.217,26.541,26.1,26.375,672492,0
+OI.US,D,20050812,000000,26.394,26.737,26.365,26.433,807072,0
+OI.US,D,20050815,000000,26.511,26.854,26.433,26.707,578828,0
+OI.US,D,20050816,000000,26.777,26.777,26.394,26.581,720345,0
+OI.US,D,20050817,000000,26.511,26.834,26.452,26.657,818397,0
+OI.US,D,20050818,000000,26.413,26.657,26.305,26.462,807990,0
+OI.US,D,20050819,000000,26.482,26.777,26.452,26.462,576481,0
+OI.US,D,20050822,000000,26.61,26.893,26.551,26.629,650963,0
+OI.US,D,20050823,000000,26.629,26.787,26.394,26.637,701775,0
+OI.US,D,20050824,000000,26.797,26.873,26.305,26.375,609743,0
+OI.US,D,20050825,000000,26.285,26.365,25.992,26.275,700040,0
+OI.US,D,20050826,000000,26.168,26.394,26.13,26.149,449246,0
+OI.US,D,20050829,000000,25.952,25.982,25.659,25.883,1433752,0
+OI.US,D,20050830,000000,26.521,26.953,25.55,25.59,1695464,0
+OI.US,D,20050831,000000,25.59,25.59,25.051,25.286,1848817,0
+OI.US,D,20050901,000000,25.345,25.345,24.943,24.992,1141941,0
+OI.US,D,20050902,000000,25.091,25.091,24.306,24.57,1887488,0
+OI.US,D,20050906,000000,24.404,24.748,23.924,23.983,2623850,0
+OI.US,D,20050907,000000,23.993,24.266,23.63,23.944,1894220,0
+OI.US,D,20050908,000000,23.914,23.993,23.659,23.787,1387531,0
+OI.US,D,20050909,000000,23.914,24.06,23.718,23.826,762689,0
+OI.US,D,20050912,000000,23.885,24.08,23.708,23.914,974302,0
+OI.US,D,20050913,000000,23.914,23.914,23.571,23.757,1113676,0
+OI.US,D,20050914,000000,23.649,23.668,23.15,23.19,1150715,0
+OI.US,D,20050915,000000,23.275,23.483,22.973,23.2,530873,0
+OI.US,D,20050916,000000,21.269,22.14,20.092,21.758,11210849,0
+OI.US,D,20050919,000000,21.562,21.63,20.974,21.072,4162185,0
+OI.US,D,20050920,000000,21.101,21.17,20.758,20.817,1974419,0
+OI.US,D,20050921,000000,20.846,20.925,20.583,20.827,1183570,0
+OI.US,D,20050922,000000,20.876,21.533,20.728,21.414,1806678,0
+OI.US,D,20050923,000000,21.503,21.797,21.434,21.62,1298559,0
+OI.US,D,20050926,000000,21.709,22.315,21.68,22.101,1136941,0
+OI.US,D,20050927,000000,22.12,22.149,21.856,22.052,989606,0
+OI.US,D,20050928,000000,22.052,22.189,20.876,20.974,3090340,0
+OI.US,D,20050929,000000,21.072,21.317,19.651,19.896,4238402,0
+OI.US,D,20050930,000000,20.092,20.533,19.934,20.21,2775571,0
+OI.US,D,20051003,000000,20.14,20.14,19.689,19.798,1737908,0
+OI.US,D,20051004,000000,19.848,19.954,19.542,19.592,1424364,0
+OI.US,D,20051005,000000,19.632,19.651,18.72,18.758,2829751,0
+OI.US,D,20051006,000000,18.672,18.72,18.19,18.376,2375608,0
+OI.US,D,20051007,000000,18.376,18.739,18.319,18.681,3225328,0
+OI.US,D,20051010,000000,18.768,19.043,18.622,18.642,1448852,0
+OI.US,D,20051011,000000,18.729,19.552,18.729,19.103,2280412,0
+OI.US,D,20051012,000000,19.122,19.259,18.691,18.797,2153586,0
+OI.US,D,20051013,000000,18.847,18.907,18.652,18.847,1592206,0
+OI.US,D,20051014,000000,18.847,19.582,18.672,18.729,1548742,0
+OI.US,D,20051017,000000,18.562,18.964,18.339,18.729,1626081,0
+OI.US,D,20051018,000000,18.877,18.877,18.229,18.474,1354064,0
+OI.US,D,20051019,000000,18.376,18.454,17.662,18.102,2265208,0
+OI.US,D,20051020,000000,17.348,18.142,17.152,17.652,3291546,0
+OI.US,D,20051021,000000,17.662,17.837,17.514,17.691,1126228,0
+OI.US,D,20051024,000000,17.739,18.132,17.602,17.937,1298458,0
+OI.US,D,20051025,000000,17.887,18.632,17.837,18.024,1141328,0
+OI.US,D,20051026,000000,17.947,18.622,17.847,18.142,1152449,0
+OI.US,D,20051027,000000,18.132,18.249,17.759,17.974,783094,0
+OI.US,D,20051028,000000,18.072,18.319,17.927,18.142,1477726,0
+OI.US,D,20051031,000000,18.259,18.788,18.142,18.662,1466504,0
+OI.US,D,20051101,000000,18.612,19.16,18.612,18.974,1123371,0
+OI.US,D,20051102,000000,18.897,19.103,18.768,19.033,600152,0
+OI.US,D,20051103,000000,19.093,19.308,18.681,18.887,771972,0
+OI.US,D,20051104,000000,18.877,18.877,18.592,18.817,407005,0
+OI.US,D,20051107,000000,19.014,19.16,18.72,19.063,705653,0
+OI.US,D,20051108,000000,19.053,19.053,18.672,18.837,545973,0
+OI.US,D,20051109,000000,18.837,19.004,18.329,18.847,777177,0
+OI.US,D,20051110,000000,18.817,19.622,18.691,19.455,1851367,0
+OI.US,D,20051111,000000,19.504,19.748,19.132,19.504,735955,0
+OI.US,D,20051114,000000,19.748,19.954,18.984,19.484,1620979,0
+OI.US,D,20051115,000000,19.376,19.689,19.063,19.405,1141226,0
+OI.US,D,20051116,000000,19.445,19.689,19.169,19.592,1164490,0
+OI.US,D,20051117,000000,20.583,20.583,19.857,20.563,2119710,0
+OI.US,D,20051118,000000,20.603,21.13,20.484,21.13,2464273,0
+OI.US,D,20051121,000000,20.748,21.434,20.611,21.434,1688627,0
+OI.US,D,20051122,000000,21.434,21.562,20.993,21.414,715651,0
+OI.US,D,20051123,000000,21.269,21.444,21.101,21.375,537809,0
+OI.US,D,20051125,000000,21.375,21.905,20.984,21.346,377110,0
+OI.US,D,20051128,000000,21.269,21.269,20.768,21.091,850334,0
+OI.US,D,20051129,000000,21.14,21.601,20.876,21.17,1447322,0
+OI.US,D,20051130,000000,21.11,21.317,20.827,21.317,566176,0
+OI.US,D,20051201,000000,21.365,21.895,21.346,21.807,2890868,0
+OI.US,D,20051202,000000,21.807,21.807,21.298,21.552,928490,0
+OI.US,D,20051205,000000,21.552,21.611,21.013,21.365,1807799,0
+OI.US,D,20051206,000000,21.365,21.484,21.042,21.13,807276,0
+OI.US,D,20051207,000000,21.15,21.209,20.563,20.728,1144184,0
+OI.US,D,20051208,000000,20.748,20.866,20.239,20.239,1474768,0
+OI.US,D,20051209,000000,20.092,20.269,19.689,20.2,1262644,0
+OI.US,D,20051212,000000,20.259,20.494,19.504,19.798,1385388,0
+OI.US,D,20051213,000000,19.689,19.738,19.405,19.632,1502216,0
+OI.US,D,20051214,000000,19.602,19.689,19.103,19.318,1130512,0
+OI.US,D,20051215,000000,19.405,19.514,19.179,19.308,1031235,0
+OI.US,D,20051216,000000,19.475,19.475,19.122,19.356,854822,0
+OI.US,D,20051219,000000,19.405,19.572,19.239,19.356,1019809,0
+OI.US,D,20051220,000000,19.475,19.699,19.405,19.582,1008177,0
+OI.US,D,20051221,000000,19.602,19.877,19.542,19.848,639229,0
+OI.US,D,20051222,000000,19.828,19.984,19.582,19.984,784625,0
+OI.US,D,20051223,000000,19.984,20.16,19.867,19.964,463735,0
+OI.US,D,20051227,000000,19.964,20.336,19.954,20.19,959609,0
+OI.US,D,20051228,000000,20.239,20.494,20.19,20.444,808501,0
+OI.US,D,20051229,000000,20.533,20.679,20.298,20.611,757586,0
+OI.US,D,20051230,000000,20.583,20.778,20.464,20.621,694939,0
+OI.US,D,20060103,000000,20.699,20.955,20.659,20.896,1120207,0
+OI.US,D,20060104,000000,20.837,21.16,20.718,21.091,931244,0
+OI.US,D,20060105,000000,21.091,21.365,20.748,21.269,1003381,0
+OI.US,D,20060106,000000,21.365,21.533,20.876,21.317,673920,0
+OI.US,D,20060109,000000,21.298,21.68,21.189,21.533,864719,0
+OI.US,D,20060110,000000,21.543,21.543,21.12,21.434,674022,0
+OI.US,D,20060111,000000,21.503,21.66,21.298,21.494,405881,0
+OI.US,D,20060112,000000,21.404,21.444,21.189,21.346,410882,0
+OI.US,D,20060113,000000,21.269,21.414,21.209,21.298,891554,0
+OI.US,D,20060117,000000,21.365,21.414,20.945,20.955,1448852,0
+OI.US,D,20060118,000000,21.023,21.12,20.424,20.689,2040024,0
+OI.US,D,20060119,000000,20.728,20.827,20.533,20.583,1388448,0
+OI.US,D,20060120,000000,20.494,20.611,20.17,20.298,1138982,0
+OI.US,D,20060123,000000,20.336,20.679,20.336,20.533,564746,0
+OI.US,D,20060124,000000,20.679,21.317,20.679,21.17,1013482,0
+OI.US,D,20060125,000000,21.219,21.63,21.179,21.543,834008,0
+OI.US,D,20060126,000000,21.69,21.777,21.474,21.69,1082354,0
+OI.US,D,20060127,000000,21.65,21.807,21.317,21.523,1310191,0
+OI.US,D,20060130,000000,21.562,22.052,21.562,21.68,3008611,0
+OI.US,D,20060131,000000,21.66,22.149,21.513,21.552,2945658,0
+OI.US,D,20060201,000000,21.581,21.856,21.494,21.768,2478658,0
+OI.US,D,20060202,000000,21.787,21.787,19.298,19.346,8062962,0
+OI.US,D,20060203,000000,19.366,19.366,18.543,18.768,2883725,0
+OI.US,D,20060206,000000,18.768,18.954,18.053,18.366,3009225,0
+OI.US,D,20060207,000000,18.396,18.454,17.662,17.887,4076682,0
+OI.US,D,20060208,000000,17.947,18.132,17.719,17.937,3310626,0
+OI.US,D,20060209,000000,17.974,18.464,17.937,18.426,2637624,0
+OI.US,D,20060210,000000,18.444,18.935,18.279,18.778,1697299,0
+OI.US,D,20060213,000000,18.72,18.867,18.339,18.416,2988104,0
+OI.US,D,20060214,000000,18.396,19.132,18.396,18.797,3620394,0
+OI.US,D,20060215,000000,18.329,18.739,18.259,18.622,2828221,0
+OI.US,D,20060216,000000,18.632,18.817,18.534,18.768,1940747,0
+OI.US,D,20060217,000000,18.827,19.083,18.7,18.887,2716290,0
+OI.US,D,20060221,000000,18.916,19.093,18.827,18.907,905431,0
+OI.US,D,20060222,000000,18.935,19.014,18.7,18.768,1815350,0
+OI.US,D,20060223,000000,18.817,19.199,18.622,18.916,2261535,0
+OI.US,D,20060224,000000,18.916,19.169,18.897,19.033,679328,0
+OI.US,D,20060227,000000,19.014,19.179,18.426,18.562,1325087,0
+OI.US,D,20060228,000000,18.582,18.691,18.102,18.366,1439159,0
+OI.US,D,20060301,000000,18.426,18.729,18.416,18.553,1568433,0
+OI.US,D,20060302,000000,18.494,18.672,18.396,18.602,1243360,0
+OI.US,D,20060303,000000,18.543,18.691,18.444,18.622,983789,0
+OI.US,D,20060306,000000,18.543,18.622,18.132,18.209,1214486,0
+OI.US,D,20060307,000000,18.309,18.504,17.965,18.132,1420182,0
+OI.US,D,20060308,000000,18.142,18.376,18.034,18.132,804214,0
+OI.US,D,20060309,000000,18.229,18.279,17.837,17.927,753913,0
+OI.US,D,20060310,000000,18.082,18.112,17.877,18.034,1449871,0
+OI.US,D,20060313,000000,18.024,18.082,17.701,17.759,1351820,0
+OI.US,D,20060314,000000,17.739,17.739,17.102,17.622,2580181,0
+OI.US,D,20060315,000000,17.642,17.817,17.132,17.406,1675567,0
+OI.US,D,20060316,000000,17.494,17.593,17.092,17.142,1754334,0
+OI.US,D,20060317,000000,17.309,17.309,16.652,16.907,3867924,0
+OI.US,D,20060320,000000,16.966,17.024,16.701,16.818,2010844,0
+OI.US,D,20060321,000000,16.711,16.779,16.505,16.534,1714237,0
+OI.US,D,20060322,000000,16.573,16.711,16.573,16.661,1457219,0
+OI.US,D,20060323,000000,16.681,16.798,16.612,16.652,1080517,0
+OI.US,D,20060324,000000,16.661,16.691,16.475,16.485,1241522,0
+OI.US,D,20060327,000000,16.564,16.564,16.378,16.466,2109813,0
+OI.US,D,20060328,000000,16.466,16.475,16.172,16.318,1544355,0
+OI.US,D,20060329,000000,16.426,16.956,16.426,16.838,1597511,0
+OI.US,D,20060330,000000,16.857,17.201,16.779,16.917,1293559,0
+OI.US,D,20060331,000000,16.917,17.455,16.867,17.024,2973820,0
+OI.US,D,20060403,000000,17.033,17.682,17.033,17.554,2486107,0
+OI.US,D,20060404,000000,17.642,17.749,17.573,17.622,2099305,0
+OI.US,D,20060405,000000,17.612,17.701,17.338,17.474,1734337,0
+OI.US,D,20060406,000000,17.445,17.612,17.318,17.564,861353,0
+OI.US,D,20060407,000000,17.682,17.739,17.259,17.309,807276,0
+OI.US,D,20060410,000000,17.299,17.474,17.142,17.279,1046947,0
+OI.US,D,20060411,000000,17.279,17.593,17.004,17.112,773096,0
+OI.US,D,20060412,000000,17.191,17.348,17.033,17.249,617498,0
+OI.US,D,20060413,000000,17.152,17.172,16.828,16.927,800950,0
+OI.US,D,20060417,000000,16.887,16.994,16.554,16.711,846966,0
+OI.US,D,20060418,000000,16.681,17.014,16.681,16.897,1109087,0
+OI.US,D,20060419,000000,16.887,17.102,16.721,17.024,621985,0
+OI.US,D,20060420,000000,17.102,17.191,16.828,16.907,927877,0
+OI.US,D,20060421,000000,17.053,17.368,17.004,17.289,1094903,0
+OI.US,D,20060424,000000,17.249,17.249,16.721,16.847,859415,0
+OI.US,D,20060425,000000,17.004,17.004,16.721,16.769,1360289,0
+OI.US,D,20060426,000000,16.857,16.994,16.691,16.907,1619755,0
+OI.US,D,20060427,000000,17.152,18.142,17.152,18.062,2580896,0
+OI.US,D,20060428,000000,17.887,18.289,17.887,17.917,1026440,0
+OI.US,D,20060501,000000,17.984,18.112,17.053,17.181,1618020,0
+OI.US,D,20060502,000000,17.181,17.425,16.857,17.348,1067151,0
+OI.US,D,20060503,000000,17.396,17.396,17.053,17.249,503119,0
+OI.US,D,20060504,000000,17.309,17.642,17.259,17.564,656166,0
+OI.US,D,20060505,000000,17.612,17.947,17.544,17.797,921551,0
+OI.US,D,20060508,000000,17.729,18.043,17.729,17.797,816458,0
+OI.US,D,20060509,000000,17.937,18.092,17.837,18.082,808501,0
+OI.US,D,20060510,000000,18.053,18.053,17.857,18.004,435268,0
+OI.US,D,20060511,000000,18.014,18.082,17.348,17.377,856149,0
+OI.US,D,20060512,000000,17.377,17.544,17.004,17.221,535668,0
+OI.US,D,20060515,000000,17.132,17.201,16.994,17.152,1064191,0
+OI.US,D,20060516,000000,17.152,17.309,17.004,17.004,663207,0
+OI.US,D,20060517,000000,16.946,17.053,16.524,16.711,1013789,0
+OI.US,D,20060518,000000,16.681,17.249,16.564,17.024,1624755,0
+OI.US,D,20060519,000000,17.152,17.162,16.652,17.014,693715,0
+OI.US,D,20060522,000000,16.857,16.946,16.426,16.661,1359369,0
+OI.US,D,20060523,000000,16.818,16.966,16.612,16.642,1194487,0
+OI.US,D,20060524,000000,16.612,16.749,16.416,16.583,1057764,0
+OI.US,D,20060525,000000,16.691,17.112,16.691,16.976,1196935,0
+OI.US,D,20060526,000000,17.152,17.201,16.808,17.033,610457,0
+OI.US,D,20060530,000000,16.956,16.956,16.505,16.534,614437,0
+OI.US,D,20060531,000000,16.632,16.877,16.544,16.661,811969,0
+OI.US,D,20060601,000000,16.661,17.043,16.514,16.956,1585677,0
+OI.US,D,20060602,000000,17.053,17.053,16.642,16.681,1348248,0
+OI.US,D,20060605,000000,16.701,16.769,16.407,16.407,637290,0
+OI.US,D,20060606,000000,16.407,16.407,15.799,16.064,483325,0
+OI.US,D,20060607,000000,15.926,16.054,15.368,15.612,1250706,0
+OI.US,D,20060608,000000,15.652,15.712,15.201,15.612,1083170,0
+OI.US,D,20060609,000000,15.672,15.877,15.563,15.702,1151633,0
+OI.US,D,20060612,000000,15.789,16.102,15.662,15.926,1012564,0
+OI.US,D,20060613,000000,15.926,16.23,15.789,15.789,1702504,0
+OI.US,D,20060614,000000,15.789,16.24,15.622,15.926,696979,0
+OI.US,D,20060615,000000,16.074,16.358,16.034,16.298,841661,0
+OI.US,D,20060616,000000,16.22,16.24,15.847,15.966,371192,0
+OI.US,D,20060619,000000,16.025,16.044,15.417,15.455,1451811,0
+OI.US,D,20060620,000000,15.446,15.741,15.319,15.495,822580,0
+OI.US,D,20060621,000000,15.534,16.005,15.475,15.761,641678,0
+OI.US,D,20060622,000000,15.808,16.514,15.761,16.475,1039806,0
+OI.US,D,20060623,000000,16.426,16.632,16.152,16.182,988177,0
+OI.US,D,20060626,000000,16.22,16.564,16.092,16.446,463938,0
+OI.US,D,20060627,000000,16.466,16.592,15.877,15.946,658309,0
+OI.US,D,20060628,000000,15.906,16.025,15.692,15.887,465469,0
+OI.US,D,20060629,000000,16.054,16.436,15.906,16.358,785747,0
+OI.US,D,20060630,000000,16.397,16.436,16.172,16.426,1292947,0
+OI.US,D,20060703,000000,16.426,16.524,16.328,16.456,267834,0
+OI.US,D,20060705,000000,16.416,16.416,15.827,15.976,828702,0
+OI.US,D,20060706,000000,16.054,16.182,15.976,16.064,488630,0
+OI.US,D,20060707,000000,15.996,16.21,15.926,16.034,450267,0
+OI.US,D,20060710,000000,16.064,16.192,15.996,16.182,433022,0
+OI.US,D,20060711,000000,16.122,16.348,15.446,15.593,1085006,0
+OI.US,D,20060712,000000,15.593,15.652,15.29,15.309,656370,0
+OI.US,D,20060713,000000,15.201,15.25,14.642,14.642,1054193,0
+OI.US,D,20060714,000000,14.603,14.682,14.436,14.436,890943,0
+OI.US,D,20060717,000000,14.456,14.809,14.24,14.761,1315292,0
+OI.US,D,20060718,000000,15.122,15.309,14.799,14.937,1716890,0
+OI.US,D,20060719,000000,14.937,15.761,14.937,15.622,937163,0
+OI.US,D,20060720,000000,15.662,15.702,15.122,15.151,451797,0
+OI.US,D,20060721,000000,15.201,15.201,14.897,15.103,426187,0
+OI.US,D,20060724,000000,15.151,15.388,15.132,15.348,555563,0
+OI.US,D,20060725,000000,15.388,15.583,15.26,15.534,1304476,0
+OI.US,D,20060726,000000,15.583,15.583,14.702,15.055,1497316,0
+OI.US,D,20060727,000000,14.799,15.045,14.103,14.31,4333597,0
+OI.US,D,20060728,000000,14.388,14.672,14.31,14.505,1223158,0
+OI.US,D,20060731,000000,14.545,14.827,14.417,14.827,1007768,0
+OI.US,D,20060801,000000,14.702,14.79,14.358,14.515,1545069,0
+OI.US,D,20060802,000000,14.662,14.771,14.388,14.427,1062764,0
+OI.US,D,20060803,000000,14.32,14.632,14.221,14.427,1552516,0
+OI.US,D,20060804,000000,14.475,14.584,14.123,14.368,752792,0
+OI.US,D,20060807,000000,14.27,14.358,13.839,13.917,1291111,0
+OI.US,D,20060808,000000,13.907,13.917,13.359,13.476,1348351,0
+OI.US,D,20060809,000000,13.623,13.623,12.966,13.134,1582718,0
+OI.US,D,20060810,000000,13.075,13.202,12.906,13.163,1019809,0
+OI.US,D,20060811,000000,13.82,13.82,12.841,12.956,626884,0
+OI.US,D,20060814,000000,13.046,13.094,12.888,12.976,529953,0
+OI.US,D,20060815,000000,13.075,13.192,12.888,13.153,1409059,0
+OI.US,D,20060816,000000,13.212,13.349,13.124,13.309,736464,0
+OI.US,D,20060817,000000,13.279,13.515,13.241,13.378,1417324,0
+OI.US,D,20060818,000000,13.448,13.801,13.428,13.801,1310599,0
+OI.US,D,20060821,000000,13.731,13.751,13.545,13.651,1135410,0
+OI.US,D,20060822,000000,13.671,13.791,13.555,13.771,1143061,0
+OI.US,D,20060823,000000,13.781,14.035,13.741,13.917,967466,0
+OI.US,D,20060824,000000,13.917,13.927,13.741,13.83,564032,0
+OI.US,D,20060825,000000,13.731,13.82,13.535,13.731,1037867,0
+OI.US,D,20060828,000000,13.671,13.927,13.671,13.907,510772,0
+OI.US,D,20060829,000000,13.927,14.192,13.741,14.133,853904,0
+OI.US,D,20060830,000000,14.025,14.436,13.966,14.33,1234993,0
+OI.US,D,20060831,000000,14.29,14.947,14.24,14.857,1506500,0
+OI.US,D,20060901,000000,14.837,14.867,14.584,14.593,1597002,0
+OI.US,D,20060905,000000,14.632,14.632,14.427,14.593,2002578,0
+OI.US,D,20060906,000000,14.535,14.603,14.417,14.545,1490992,0
+OI.US,D,20060907,000000,14.515,14.575,14.27,14.446,796665,0
+OI.US,D,20060908,000000,14.348,14.465,14.172,14.456,1397836,0
+OI.US,D,20060911,000000,14.358,14.545,14.231,14.368,964710,0
+OI.US,D,20060912,000000,14.446,15.191,14.388,15.151,1375286,0
+OI.US,D,20060913,000000,15.161,15.339,15.025,15.22,996953,0
+OI.US,D,20060914,000000,15.151,15.408,14.976,15.398,1913504,0
+OI.US,D,20060915,000000,15.682,16.054,15.534,15.818,1814943,0
+OI.US,D,20060918,000000,15.78,15.916,15.632,15.662,2088898,0
+OI.US,D,20060919,000000,15.632,15.652,15.398,15.593,787072,0
+OI.US,D,20060920,000000,15.593,15.721,15.388,15.437,1632305,0
+OI.US,D,20060921,000000,15.525,15.583,15.24,15.309,685859,0
+OI.US,D,20060922,000000,15.339,15.583,15.23,15.329,1550577,0
+OI.US,D,20060925,000000,15.29,15.29,14.996,15.201,1984825,0
+OI.US,D,20060926,000000,15.22,15.319,15.064,15.191,1917790,0
+OI.US,D,20060927,000000,15.22,15.309,15.016,15.142,1443954,0
+OI.US,D,20060928,000000,15.122,15.22,15.025,15.142,700652,0
+OI.US,D,20060929,000000,15.074,15.23,14.837,15.113,1119799,0
+OI.US,D,20061002,000000,15.122,15.181,14.692,14.741,1179692,0
+OI.US,D,20061003,000000,14.741,14.867,14.555,14.809,1625571,0
+OI.US,D,20061004,000000,14.809,15.398,14.79,15.358,2667725,0
+OI.US,D,20061005,000000,15.319,15.534,15.29,15.417,1307129,0
+OI.US,D,20061006,000000,15.378,15.378,15.093,15.191,1094188,0
+OI.US,D,20061009,000000,15.201,15.398,15.142,15.368,915430,0
+OI.US,D,20061010,000000,15.388,15.603,15.24,15.534,1200201,0
+OI.US,D,20061011,000000,15.534,15.799,15.525,15.672,1838511,0
+OI.US,D,20061012,000000,15.827,16.358,15.827,16.142,1417731,0
+OI.US,D,20061013,000000,16.23,16.368,16.034,16.172,911654,0
+OI.US,D,20061016,000000,16.192,16.475,16.192,16.348,658309,0
+OI.US,D,20061017,000000,16.269,16.288,15.682,15.966,771053,0
+OI.US,D,20061018,000000,16.092,16.279,15.827,15.986,1212239,0
+OI.US,D,20061019,000000,15.936,16.122,15.751,15.78,2142974,0
+OI.US,D,20061020,000000,15.741,15.789,15.465,15.573,1673016,0
+OI.US,D,20061023,000000,15.583,15.837,15.505,15.761,2159707,0
+OI.US,D,20061024,000000,15.799,16.23,15.761,16.23,1781680,0
+OI.US,D,20061025,000000,16.23,16.328,16.112,16.318,1540069,0
+OI.US,D,20061026,000000,16.074,16.074,15.553,16.025,4865796,0
+OI.US,D,20061027,000000,16.025,16.328,15.926,15.976,1145512,0
+OI.US,D,20061030,000000,15.906,16.279,15.877,16.22,1490685,0
+OI.US,D,20061031,000000,16.269,16.338,16.162,16.269,888697,0
+OI.US,D,20061101,000000,16.388,16.612,16.279,16.397,1850960,0
+OI.US,D,20061102,000000,16.269,16.691,16.22,16.456,1909015,0
+OI.US,D,20061103,000000,16.505,16.612,16.407,16.475,559440,0
+OI.US,D,20061106,000000,16.495,16.818,16.446,16.779,2129507,0
+OI.US,D,20061107,000000,16.779,17.043,16.691,16.798,1288458,0
+OI.US,D,20061108,000000,16.759,17.289,16.711,17.221,1413345,0
+OI.US,D,20061109,000000,17.396,17.965,17.396,17.759,2510084,0
+OI.US,D,20061110,000000,17.797,17.847,17.474,17.583,527708,0
+OI.US,D,20061113,000000,17.602,17.787,17.474,17.739,1525988,0
+OI.US,D,20061114,000000,17.739,17.877,17.494,17.837,1289376,0
+OI.US,D,20061115,000000,17.907,17.917,17.504,17.662,1536803,0
+OI.US,D,20061116,000000,17.739,17.857,17.465,17.622,3959345,0
+OI.US,D,20061117,000000,17.494,17.759,17.396,17.642,2450089,0
+OI.US,D,20061120,000000,17.652,17.827,17.504,17.711,1055111,0
+OI.US,D,20061121,000000,17.642,17.807,17.612,17.729,911246,0
+OI.US,D,20061122,000000,17.729,17.867,17.534,17.787,1118064,0
+OI.US,D,20061124,000000,17.691,17.807,17.632,17.632,401905,0
+OI.US,D,20061127,000000,17.612,17.729,17.465,17.729,1645263,0
+OI.US,D,20061128,000000,17.691,17.807,17.642,17.749,1094188,0
+OI.US,D,20061129,000000,17.787,18.406,17.759,18.366,1088782,0
+OI.US,D,20061130,000000,18.444,18.524,18.19,18.524,1193466,0
+OI.US,D,20061201,000000,18.592,18.71,18.426,18.672,1249074,0
+OI.US,D,20061204,000000,18.817,19.298,18.622,19.189,1994007,0
+OI.US,D,20061205,000000,19.199,19.259,19.033,19.063,1959419,0
+OI.US,D,20061206,000000,18.817,19.073,18.807,18.925,1823206,0
+OI.US,D,20061207,000000,18.916,19.083,18.797,18.857,1165204,0
+OI.US,D,20061208,000000,18.916,19.004,18.788,18.925,860231,0
+OI.US,D,20061211,000000,18.857,18.916,18.543,18.622,834621,0
+OI.US,D,20061212,000000,18.572,18.847,18.504,18.817,1320699,0
+OI.US,D,20061213,000000,18.867,18.925,18.681,18.837,1553025,0
+OI.US,D,20061214,000000,18.788,18.994,18.788,18.925,950733,0
+OI.US,D,20061215,000000,18.964,19.014,18.887,18.916,926857,0
+OI.US,D,20061218,000000,18.897,18.954,18.494,18.572,638617,0
+OI.US,D,20061219,000000,18.464,18.672,18.329,18.602,503018,0
+OI.US,D,20061220,000000,18.534,18.72,18.435,18.534,555971,0
+OI.US,D,20061221,000000,18.484,18.622,18.229,18.349,415679,0
+OI.US,D,20061222,000000,18.289,18.386,18.132,18.209,370579,0
+OI.US,D,20061226,000000,18.132,18.484,18.132,18.435,382211,0
+OI.US,D,20061227,000000,18.426,18.642,18.299,18.592,538219,0
+OI.US,D,20061228,000000,18.494,18.662,18.376,18.444,551380,0
+OI.US,D,20061229,000000,18.358,18.632,18.062,18.082,1072864,0
+OI.US,D,20070103,000000,18.112,18.504,18.112,18.426,1639040,0
+OI.US,D,20070104,000000,18.416,18.632,18.229,18.426,988076,0
+OI.US,D,20070105,000000,18.444,18.612,18.142,18.18,442410,0
+OI.US,D,20070108,000000,18.132,18.524,18.132,18.474,674327,0
+OI.US,D,20070109,000000,18.454,18.827,18.416,18.672,1278255,0
+OI.US,D,20070110,000000,18.662,18.964,18.632,18.916,711775,0
+OI.US,D,20070111,000000,18.994,20.052,18.954,19.738,1646488,0
+OI.US,D,20070112,000000,20.689,21.66,20.603,21.12,5770716,0
+OI.US,D,20070116,000000,20.641,21.13,20.631,20.915,2146749,0
+OI.US,D,20070117,000000,20.876,21.101,20.65,20.876,1938401,0
+OI.US,D,20070118,000000,21.023,21.65,20.984,21.365,1389367,0
+OI.US,D,20070119,000000,21.356,21.993,21.336,21.768,1802495,0
+OI.US,D,20070122,000000,21.856,21.905,21.611,21.66,1494971,0
+OI.US,D,20070123,000000,21.66,21.758,21.533,21.66,1158673,0
+OI.US,D,20070124,000000,21.601,21.807,21.503,21.69,3379089,0
+OI.US,D,20070125,000000,21.65,21.895,21.552,21.62,1630980,0
+OI.US,D,20070126,000000,21.758,21.807,21.484,21.709,941549,0
+OI.US,D,20070129,000000,21.601,21.856,21.513,21.758,1130104,0
+OI.US,D,20070130,000000,21.709,21.925,21.65,21.886,1021850,0
+OI.US,D,20070131,000000,21.787,21.953,21.69,21.816,1269377,0
+OI.US,D,20070201,000000,23.335,24.992,22.259,22.541,5371057,0
+OI.US,D,20070202,000000,22.748,22.827,22.287,22.688,2188379,0
+OI.US,D,20070205,000000,22.541,22.768,22.445,22.62,1161837,0
+OI.US,D,20070206,000000,22.61,22.797,22.445,22.688,1414162,0
+OI.US,D,20070207,000000,23.375,23.375,22.475,22.679,1475074,0
+OI.US,D,20070208,000000,22.551,22.963,22.541,22.738,957161,0
+OI.US,D,20070209,000000,22.62,22.867,22.425,22.64,1149695,0
+OI.US,D,20070212,000000,22.581,22.817,22.532,22.688,1955198,0
+OI.US,D,20070213,000000,22.698,23.013,22.698,22.953,1006125,0
+OI.US,D,20070214,000000,23.032,23.275,22.983,23.08,868776,0
+OI.US,D,20070215,000000,23.16,23.21,22.963,23.013,1021950,0
+OI.US,D,20070216,000000,23.032,23.257,22.963,23.08,650045,0
+OI.US,D,20070220,000000,22.933,23.257,22.885,23.13,793298,0
+OI.US,D,20070221,000000,23.032,23.2,22.943,23.061,1054806,0
+OI.US,D,20070222,000000,23.08,23.325,22.885,23.042,738099,0
+OI.US,D,20070223,000000,22.983,23.21,22.894,23.19,575255,0
+OI.US,D,20070226,000000,23.23,23.425,23.19,23.335,717623,0
+OI.US,D,20070227,000000,22.867,23.16,22.209,22.541,1125104,0
+OI.US,D,20070228,000000,22.67,23.581,22.475,23.285,1679036,0
+OI.US,D,20070301,000000,23.18,23.512,22.847,23.11,1205370,0
+OI.US,D,20070302,000000,23.13,23.385,22.885,23.07,1482932,0
+OI.US,D,20070305,000000,22.933,23.2,22.688,22.953,876758,0
+OI.US,D,20070306,000000,23.07,23.295,22.943,23.07,1182957,0
+OI.US,D,20070307,000000,22.983,23.562,22.933,23.483,1032563,0
+OI.US,D,20070308,000000,23.621,23.944,23.473,23.728,1059397,0
+OI.US,D,20070309,000000,23.718,23.836,23.24,23.365,1195506,0
+OI.US,D,20070312,000000,23.395,24.679,23.385,24.502,1868099,0
+OI.US,D,20070313,000000,24.237,24.58,23.581,23.738,1837797,0
+OI.US,D,20070314,000000,23.767,24.011,23.473,23.904,1370286,0
+OI.US,D,20070315,000000,23.826,24.336,23.826,24.17,626679,0
+OI.US,D,20070316,000000,24.256,24.296,23.894,24.021,908796,0
+OI.US,D,20070319,000000,24.256,24.326,24.011,24.266,689123,0
+OI.US,D,20070320,000000,24.306,24.542,23.875,24.502,1044413,0
+OI.US,D,20070321,000000,24.551,24.816,24.326,24.816,1304476,0
+OI.US,D,20070322,000000,24.728,25.111,24.59,25.061,1225299,0
+OI.US,D,20070323,000000,24.992,25.57,24.894,25.502,1151429,0
+OI.US,D,20070326,000000,25.483,25.483,25.032,25.227,1353349,0
+OI.US,D,20070327,000000,25.217,25.639,25.071,25.325,1768927,0
+OI.US,D,20070328,000000,26.041,26.041,25.022,25.335,844517,0
+OI.US,D,20070329,000000,25.463,25.639,25.197,25.425,1268766,0
+OI.US,D,20070330,000000,25.483,25.649,25.032,25.256,854652,0
+OI.US,D,20070402,000000,25.415,25.922,25.256,25.6,1541191,0
+OI.US,D,20070403,000000,25.777,26.601,25.58,26.581,1387022,0
+OI.US,D,20070404,000000,26.637,26.953,26.501,26.854,1208873,0
+OI.US,D,20070405,000000,26.854,26.923,26.629,26.737,1605981,0
+OI.US,D,20070409,000000,26.834,26.953,26.667,26.707,908696,0
+OI.US,D,20070410,000000,26.707,26.757,26.423,26.657,780930,0
+OI.US,D,20070411,000000,26.511,26.727,26.265,26.315,959303,0
+OI.US,D,20070412,000000,26.325,26.521,26.217,26.265,1339269,0
+OI.US,D,20070413,000000,26.325,26.423,26.188,26.265,1245707,0
+OI.US,D,20070416,000000,26.365,26.816,26.265,26.501,1325087,0
+OI.US,D,20070417,000000,26.757,26.844,26.315,26.462,947263,0
+OI.US,D,20070418,000000,26.265,26.355,25.797,26.168,1394111,0
+OI.US,D,20070419,000000,26.208,26.963,26.021,26.757,1435486,0
+OI.US,D,20070420,000000,27.05,27.139,26.601,26.806,1184343,0
+OI.US,D,20070423,000000,26.657,26.873,26.168,26.246,1083448,0
+OI.US,D,20070424,000000,26.1,26.217,25.325,25.826,2045961,0
+OI.US,D,20070425,000000,25.826,26.051,25.493,25.777,1862688,0
+OI.US,D,20070426,000000,30.001,31.118,29.403,29.893,6630119,0
+OI.US,D,20070427,000000,29.256,30.039,29.207,29.657,2487128,0
+OI.US,D,20070430,000000,30.01,30.01,29.481,29.491,2070415,0
+OI.US,D,20070501,000000,29.491,29.893,29.148,29.893,2485597,0
+OI.US,D,20070502,000000,29.843,31.305,29.647,30.932,2848004,0
+OI.US,D,20070503,000000,31.04,31.363,30.608,31.137,2065404,0
+OI.US,D,20070504,000000,31.088,31.442,30.923,31.285,968281,0
+OI.US,D,20070507,000000,31.324,31.903,31.235,31.774,1079471,0
+OI.US,D,20070508,000000,31.754,31.911,31.51,31.853,1228055,0
+OI.US,D,20070509,000000,31.744,32.49,31.668,32.284,1224280,0
+OI.US,D,20070510,000000,32.205,32.255,31.432,31.724,1039318,0
+OI.US,D,20070511,000000,31.678,32.666,31.658,32.47,1794820,0
+OI.US,D,20070514,000000,32.47,32.804,32.235,32.431,1144084,0
+OI.US,D,20070515,000000,32.451,32.618,31.96,32.059,921143,0
+OI.US,D,20070516,000000,32.117,32.343,31.833,32.157,1176734,0
+OI.US,D,20070517,000000,31.95,32.245,31.893,32.147,1094088,0
+OI.US,D,20070518,000000,32.235,32.451,32.049,32.275,1246121,0
+OI.US,D,20070521,000000,32.343,32.834,32.225,32.734,1293763,0
+OI.US,D,20070522,000000,32.794,32.873,32.49,32.784,1236727,0
+OI.US,D,20070523,000000,32.804,32.98,32.245,32.734,1358835,0
+OI.US,D,20070524,000000,32.863,33.078,31.98,32.196,982485,0
+OI.US,D,20070525,000000,32.441,32.883,32.313,32.618,688102,0
+OI.US,D,20070529,000000,32.853,33.078,32.588,32.784,755445,0
+OI.US,D,20070530,000000,32.685,33.479,32.578,33.45,2839240,0
+OI.US,D,20070531,000000,33.322,33.823,33.058,33.322,1538436,0
+OI.US,D,20070601,000000,33.322,33.774,33.225,33.381,1143941,0
+OI.US,D,20070604,000000,33.176,33.372,32.694,33.058,1114391,0
+OI.US,D,20070605,000000,32.863,33.322,32.628,33.078,1140613,0
+OI.US,D,20070606,000000,33.068,33.381,32.96,33.186,1251215,0
+OI.US,D,20070607,000000,33.166,33.322,32.196,32.421,1369982,0
+OI.US,D,20070608,000000,32.931,33.304,32.176,32.608,1259970,0
+OI.US,D,20070611,000000,32.814,33.255,31.931,32,1595834,0
+OI.US,D,20070612,000000,31.804,32.402,31.558,31.96,1066947,0
+OI.US,D,20070613,000000,32.147,32.421,31.95,32.089,1218055,0
+OI.US,D,20070614,000000,31.97,32.999,31.863,32.853,1591799,0
+OI.US,D,20070615,000000,33.029,33.519,32.873,33.216,1192038,0
+OI.US,D,20070618,000000,33.078,33.342,32.648,33.146,910124,0
+OI.US,D,20070619,000000,32.98,33.275,32.628,33.146,1166122,0
+OI.US,D,20070620,000000,33.156,33.509,32.931,32.96,968065,0
+OI.US,D,20070621,000000,32.931,33.489,32.392,33.058,653717,0
+OI.US,D,20070622,000000,32.883,33.156,32.167,32.549,1087760,0
+OI.US,D,20070625,000000,32.47,32.95,32.352,32.814,1403958,0
+OI.US,D,20070626,000000,33.304,33.784,32.794,32.97,1839226,0
+OI.US,D,20070627,000000,32.648,33.589,32.382,33.569,1815452,0
+OI.US,D,20070628,000000,33.618,34.039,33.549,33.979,1040213,0
+OI.US,D,20070629,000000,33.97,34.411,33.813,34.303,1006034,0
+OI.US,D,20070702,000000,34.695,35.185,34.245,35.116,1421303,0
+OI.US,D,20070703,000000,35.058,35.176,34.607,34.685,461082,0
+OI.US,D,20070705,000000,34.861,35.567,34.744,35.411,843048,0
+OI.US,D,20070706,000000,35.519,35.901,35.489,35.842,573521,0
+OI.US,D,20070709,000000,36.263,36.351,35.341,35.861,1365900,0
+OI.US,D,20070710,000000,35.529,35.774,34.823,34.94,969683,0
+OI.US,D,20070711,000000,34.725,35.823,34.479,35.813,1250196,0
+OI.US,D,20070712,000000,35.793,36.341,35.626,36.234,819491,0
+OI.US,D,20070713,000000,36.234,36.558,35.509,35.949,841865,0
+OI.US,D,20070716,000000,35.704,36.226,35.519,35.969,602227,0
+OI.US,D,20070717,000000,35.813,36.371,35.431,36.046,1077455,0
+OI.US,D,20070718,000000,35.949,36.802,35.861,36.783,828601,0
+OI.US,D,20070719,000000,37.146,37.195,36.724,36.841,778197,0
+OI.US,D,20070720,000000,36.645,36.93,35.979,36.066,1083884,0
+OI.US,D,20070723,000000,36.156,36.311,35.979,36.146,1019809,0
+OI.US,D,20070724,000000,35.724,35.969,34.989,35.039,858085,0
+OI.US,D,20070725,000000,35.146,35.146,33.087,34.333,2267964,0
+OI.US,D,20070726,000000,36.694,40.007,36.694,39.243,6560646,0
+OI.US,D,20070727,000000,39.203,39.653,37.046,37.046,3194513,0
+OI.US,D,20070730,000000,37.949,39.056,37.596,38.713,4444608,0
+OI.US,D,20070731,000000,39.007,39.86,39.007,39.183,2071245,0
+OI.US,D,20070801,000000,40.781,41.087,39.351,40.183,3077686,0
+OI.US,D,20070802,000000,40.379,40.654,39.547,40.056,1607409,0
+OI.US,D,20070803,000000,39.889,40.076,38.556,38.919,1872781,0
+OI.US,D,20070806,000000,39.252,39.351,38.546,39.203,1672200,0
+OI.US,D,20070807,000000,39.056,39.271,38.194,38.713,1775149,0
+OI.US,D,20070808,000000,38.958,39.213,37.126,37.635,1979111,0
+OI.US,D,20070809,000000,36.851,37.233,34.519,34.617,2420909,0
+OI.US,D,20070810,000000,34.479,35.166,32.01,35.029,3765894,0
+OI.US,D,20070813,000000,35.606,36.96,35.421,36.234,2113181,0
+OI.US,D,20070814,000000,36.753,36.998,35.823,36.196,1477319,0
+OI.US,D,20070815,000000,35.949,36.253,35.039,35.311,1371205,0
+OI.US,D,20070816,000000,35.166,36.076,33.579,35.411,2595893,0
+OI.US,D,20070817,000000,35.969,36.891,35.557,36.518,1351208,0
+OI.US,D,20070820,000000,36.411,36.773,35.411,36.42,1246523,0
+OI.US,D,20070821,000000,36.411,36.734,35.577,36.694,1092659,0
+OI.US,D,20070822,000000,37.262,37.753,37.126,37.695,2721801,0
+OI.US,D,20070823,000000,37.715,38.165,37.282,38.027,1523948,0
+OI.US,D,20070824,000000,37.968,38.371,37.811,38.222,470877,0
+OI.US,D,20070827,000000,37.978,38.107,37.332,37.381,641577,0
+OI.US,D,20070828,000000,37.106,37.498,36.146,36.331,791460,0
+OI.US,D,20070829,000000,36.607,37.705,36.489,37.635,674124,0
+OI.US,D,20070830,000000,37.449,38.439,36.587,37.939,827785,0
+OI.US,D,20070831,000000,38.222,39.596,37.958,39.419,1093168,0
+OI.US,D,20070904,000000,39.703,39.743,38.655,38.773,1177038,0
+OI.US,D,20070905,000000,38.773,39.792,38.546,39.156,2097162,0
+OI.US,D,20070906,000000,39.301,39.301,38.43,38.977,783604,0
+OI.US,D,20070907,000000,38.42,38.675,37.675,38.126,784726,0
+OI.US,D,20070910,000000,38.331,38.4,37.419,37.508,820030,0
+OI.US,D,20070911,000000,37.851,38.027,37.242,37.352,1337539,0
+OI.US,D,20070912,000000,37.409,39.183,37.242,38.615,1098167,0
+OI.US,D,20070913,000000,38.585,39.341,38.371,39.203,1222442,0
+OI.US,D,20070914,000000,38.733,39.233,38.489,38.997,819518,0
+OI.US,D,20070917,000000,39.193,39.949,38.469,39.586,1259276,0
+OI.US,D,20070918,000000,39.889,41.506,39.83,41.339,1398346,0
+OI.US,D,20070919,000000,41.272,41.85,40.163,40.664,2050228,0
+OI.US,D,20070920,000000,40.674,40.704,39.635,39.762,1184897,0
+OI.US,D,20070921,000000,39.86,39.939,39.39,39.625,935632,0
+OI.US,D,20070924,000000,39.889,40.066,38.997,39.165,937366,0
+OI.US,D,20070925,000000,39.165,39.596,38.498,39.223,1476400,0
+OI.US,D,20070926,000000,39.576,40.106,38.977,39.37,1036134,0
+OI.US,D,20070927,000000,39.507,39.635,38.645,39.468,820541,0
+OI.US,D,20070928,000000,39.743,41.349,39.586,40.624,2039412,0
+OI.US,D,20071001,000000,40.771,41.634,40.654,41.162,1620367,0
+OI.US,D,20071002,000000,41.162,41.967,40.556,41.752,847681,0
+OI.US,D,20071003,000000,41.752,42.349,41.202,42.075,1305599,0
+OI.US,D,20071004,000000,41.898,43.183,41.811,42.859,2000436,0
+OI.US,D,20071005,000000,42.938,43.252,42.143,42.633,1359053,0
+OI.US,D,20071008,000000,42.624,42.633,42.123,42.291,941518,0
+OI.US,D,20071009,000000,42.389,43.094,42.261,42.928,887575,0
+OI.US,D,20071010,000000,43.016,43.065,41.526,41.801,1194282,0
+OI.US,D,20071011,000000,42.193,42.624,41.488,41.82,950214,0
+OI.US,D,20071012,000000,42.095,42.928,41.927,42.829,816867,0
+OI.US,D,20071015,000000,43.123,43.202,41.987,42.271,912979,0
+OI.US,D,20071016,000000,42.233,42.233,40.428,40.694,1336617,0
+OI.US,D,20071017,000000,41.555,41.762,40.428,40.879,902982,0
+OI.US,D,20071018,000000,40.379,41.202,40.202,40.909,834926,0
+OI.US,D,20071019,000000,41.142,41.947,40.565,40.694,1352993,0
+OI.US,D,20071022,000000,40.116,41.516,39.889,41.478,1240299,0
+OI.US,D,20071023,000000,41.693,41.693,39.88,40.388,2010945,0
+OI.US,D,20071024,000000,40.183,40.83,38.546,40.83,1505990,0
+OI.US,D,20071025,000000,41.555,42.095,40.036,41.369,2418052,0
+OI.US,D,20071026,000000,42.281,42.633,41.878,42.223,2050533,0
+OI.US,D,20071029,000000,42.389,42.693,42.095,42.545,1874325,0
+OI.US,D,20071030,000000,42.615,43.173,42.447,42.643,1204180,0
+OI.US,D,20071031,000000,42.938,43.535,42.193,43.535,1005933,0
+OI.US,D,20071101,000000,43.369,43.948,42.79,43.397,1208058,0
+OI.US,D,20071102,000000,43.888,44.878,43.397,44.81,1656487,0
+OI.US,D,20071105,000000,43.779,45.329,43.779,45.103,1592615,0
+OI.US,D,20071106,000000,45.064,45.986,44.584,45.986,1329332,0
+OI.US,D,20071107,000000,45.937,45.937,44.505,44.634,1283162,0
+OI.US,D,20071108,000000,45.074,45.418,44.113,44.73,1703227,0
+OI.US,D,20071109,000000,44.85,45.26,44.241,44.897,1172039,0
+OI.US,D,20071112,000000,44.897,45.839,44.29,45.81,1787641,0
+OI.US,D,20071113,000000,46.034,46.358,43.703,43.957,2158305,0
+OI.US,D,20071114,000000,44.76,44.77,43.604,43.859,2124530,0
+OI.US,D,20071115,000000,43.809,44.202,43.33,43.674,1074395,0
+OI.US,D,20071116,000000,44.094,44.71,42.389,42.703,1649956,0
+OI.US,D,20071119,000000,42.79,42.79,41.302,41.369,2425802,0
+OI.US,D,20071120,000000,41.162,41.86,40.791,41.349,1072609,0
+OI.US,D,20071121,000000,41.262,41.478,40.026,40.684,1199589,0
+OI.US,D,20071123,000000,40.684,41.242,40.458,41.172,405881,0
+OI.US,D,20071126,000000,40.84,41.801,40.84,41.116,1143369,0
+OI.US,D,20071127,000000,41.152,41.927,40.684,41.722,946548,0
+OI.US,D,20071128,000000,41.947,43.016,41.555,42.908,744424,0
+OI.US,D,20071129,000000,42.438,43.859,42.438,43.722,951200,0
+OI.US,D,20071130,000000,44.055,44.182,42.849,43.996,1142349,0
+OI.US,D,20071203,000000,43.222,45.093,43.222,45.035,1224408,0
+OI.US,D,20071204,000000,45.428,47.24,45.133,46.877,2090328,0
+OI.US,D,20071205,000000,47.73,48.054,45.77,45.996,1982453,0
+OI.US,D,20071206,000000,45.604,47.485,45.604,47.29,847170,0
+OI.US,D,20071207,000000,47.847,48.064,47.201,47.475,691580,0
+OI.US,D,20071210,000000,48.505,49.142,47.906,49.082,1308181,0
+OI.US,D,20071211,000000,49.249,49.249,46.535,46.937,1115932,0
+OI.US,D,20071212,000000,47.485,48.318,46.76,47.015,1255618,0
+OI.US,D,20071213,000000,47.074,48.75,47.005,48.74,840138,0
+OI.US,D,20071214,000000,48.278,48.641,47.936,48.182,656881,0
+OI.US,D,20071217,000000,47.631,48.21,45.917,46.024,1175027,0
+OI.US,D,20071218,000000,46.063,46.75,45.74,46.29,1018951,0
+OI.US,D,20071219,000000,45.908,47.22,45.908,46.671,1079467,0
+OI.US,D,20071220,000000,47.151,47.525,46.681,47.29,800950,0
+OI.US,D,20071221,000000,47.24,48.621,47.024,48.406,570341,0
+OI.US,D,20071224,000000,48.799,49.956,48.083,48.377,337878,0
+OI.US,D,20071226,000000,48.083,49.152,48.083,49.004,427106,0
+OI.US,D,20071227,000000,48.975,49.132,47.515,48.064,1010524,0
+OI.US,D,20071228,000000,47.985,49.455,47.985,49.004,1084176,0
+OI.US,D,20071231,000000,48.847,49.435,48.495,48.515,530873,0
+OI.US,D,20080102,000000,48.838,49.024,46.75,47.515,642189,0
+OI.US,D,20080103,000000,47.975,47.975,46.651,46.907,1195813,0
+OI.US,D,20080104,000000,45.75,45.77,44.113,44.673,1953598,0
+OI.US,D,20080107,000000,44.634,45.153,42.419,42.928,2041066,0
+OI.US,D,20080108,000000,42.918,44.514,42.918,43.35,1348956,0
+OI.US,D,20080109,000000,43.222,43.703,42.095,43.634,1337463,0
+OI.US,D,20080110,000000,42.879,45.251,42.879,44.888,1417529,0
+OI.US,D,20080111,000000,44.152,45.183,44.152,44.8,1083133,0
+OI.US,D,20080114,000000,44.976,45.231,44.74,45.173,1529151,0
+OI.US,D,20080115,000000,44.467,45.153,44.222,44.664,1341042,0
+OI.US,D,20080116,000000,43.183,44.634,42.203,43.222,2717824,0
+OI.US,D,20080117,000000,43.614,43.967,39.281,39.4,2615424,0
+OI.US,D,20080118,000000,39.743,42.575,39.713,40.546,2536537,0
+OI.US,D,20080122,000000,38.938,40.724,38.116,40.016,1845347,0
+OI.US,D,20080123,000000,38.753,40.116,37.821,39.733,1946053,0
+OI.US,D,20080124,000000,40.262,41.791,40.242,41.192,1408441,0
+OI.US,D,20080125,000000,41.664,42.968,40.997,41.172,1432241,0
+OI.US,D,20080128,000000,40.664,43.388,40.361,43.084,1339372,0
+OI.US,D,20080129,000000,43.36,43.624,42.467,42.633,1348537,0
+OI.US,D,20080130,000000,42.243,43.859,41.83,42.487,1502011,0
+OI.US,D,20080131,000000,47.525,50.925,46.72,49.592,7411207,0
+OI.US,D,20080201,000000,50.906,54.62,50.571,51.943,6705459,0
+OI.US,D,20080204,000000,52.023,52.562,51.719,51.953,3267792,0
+OI.US,D,20080205,000000,51.876,52.738,50.436,50.925,2216408,0
+OI.US,D,20080206,000000,50.749,51.228,49.984,50.033,1800404,0
+OI.US,D,20080207,000000,49.582,51.161,49.396,50.964,2040784,0
+OI.US,D,20080208,000000,50.915,52.66,50.494,52.386,2201587,0
+OI.US,D,20080211,000000,52.876,54.64,52.003,54.139,2079296,0
+OI.US,D,20080212,000000,54.63,55.385,53.327,53.581,3293145,0
+OI.US,D,20080213,000000,53.415,53.719,52.552,53.218,2570896,0
+OI.US,D,20080214,000000,53.405,55.071,52.709,54.198,1686096,0
+OI.US,D,20080215,000000,53.551,54.083,52.826,53.68,1638254,0
+OI.US,D,20080219,000000,54.532,55.375,53.003,53.258,1563833,0
+OI.US,D,20080220,000000,53.405,53.64,51.993,53.14,1708110,0
+OI.US,D,20080221,000000,53.63,53.983,51.973,52.768,1410590,0
+OI.US,D,20080222,000000,52.826,53.729,51.455,53.601,1594549,0
+OI.US,D,20080225,000000,54.073,55.864,53.337,55.806,1502306,0
+OI.US,D,20080226,000000,55.728,57.218,54.316,56.492,2379800,0
+OI.US,D,20080227,000000,55.855,57.52,55.296,57.148,2361256,0
+OI.US,D,20080228,000000,56.943,57.276,55.08,55.277,2431490,0
+OI.US,D,20080229,000000,54.983,56.366,54.484,55.325,2266111,0
+OI.US,D,20080303,000000,55.845,55.845,51.631,53.885,4028104,0
+OI.US,D,20080304,000000,53.914,54.355,52.522,53.288,3214926,0
+OI.US,D,20080305,000000,53.169,54.178,53.169,53.914,1936021,0
+OI.US,D,20080306,000000,53.904,54.102,52.444,52.631,1675992,0
+OI.US,D,20080307,000000,52.042,53.268,51.523,51.943,1499460,0
+OI.US,D,20080310,000000,51.943,52.199,50.739,51.171,1614006,0
+OI.US,D,20080311,000000,51.542,54.149,50.357,52.424,2145022,0
+OI.US,D,20080312,000000,52.788,53.856,52.209,52.983,1834834,0
+OI.US,D,20080313,000000,52.406,53.797,50.543,53.385,1263848,0
+OI.US,D,20080314,000000,53.768,53.885,51.209,51.916,1547731,0
+OI.US,D,20080317,000000,50.915,51.446,49.787,50.455,2114871,0
+OI.US,D,20080318,000000,50.857,52.993,50.857,52.406,1664696,0
+OI.US,D,20080319,000000,53.797,53.797,51.68,52.013,2217086,0
+OI.US,D,20080320,000000,52.122,53.611,50.631,53.561,2170286,0
+OI.US,D,20080324,000000,54.102,55.864,53.709,54.865,1643514,0
+OI.US,D,20080325,000000,55.355,57.501,54.983,56.815,2564885,0
+OI.US,D,20080326,000000,56.815,57.443,55.884,55.984,1441622,0
+OI.US,D,20080327,000000,56.403,56.748,54.836,55.728,1581088,0
+OI.US,D,20080328,000000,56.306,56.963,55.375,55.767,941308,0
+OI.US,D,20080331,000000,56.07,56.286,54.728,55.306,1985449,0
+OI.US,D,20080401,000000,55.415,58.05,55.415,57.032,2702435,0
+OI.US,D,20080402,000000,57.443,57.746,55.924,56.423,2060854,0
+OI.US,D,20080403,000000,56.64,57.365,56.119,56.953,1494008,0
+OI.US,D,20080404,000000,57.306,58.963,56.765,56.815,1952193,0
+OI.US,D,20080407,000000,57.52,58.237,54.865,55.335,1687700,0
+OI.US,D,20080408,000000,55.062,55.062,53.973,54.846,1122650,0
+OI.US,D,20080409,000000,54.571,55.385,54.238,55.286,2251795,0
+OI.US,D,20080410,000000,54.178,57.345,53.571,56.089,2294011,0
+OI.US,D,20080411,000000,55.512,56.07,54.159,54.502,1386595,0
+OI.US,D,20080414,000000,54.073,55.492,54.073,55.277,1255493,0
+OI.US,D,20080415,000000,55.748,56.864,55.522,56.825,1848059,0
+OI.US,D,20080416,000000,57.414,58.169,56.756,57.766,1234536,0
+OI.US,D,20080417,000000,57.766,57.992,56.894,57.325,1295978,0
+OI.US,D,20080418,000000,57.855,59.325,57.855,58.551,1217488,0
+OI.US,D,20080421,000000,58.541,59.393,58.491,58.706,1846371,0
+OI.US,D,20080422,000000,58.914,59.139,57.228,57.345,1224171,0
+OI.US,D,20080423,000000,57.473,57.903,56.119,57.022,1557005,0
+OI.US,D,20080424,000000,57.276,57.325,55.472,56.385,1237472,0
+OI.US,D,20080425,000000,56.659,57.707,55.924,57.002,1276204,0
+OI.US,D,20080428,000000,57.443,57.443,55.738,55.738,1780052,0
+OI.US,D,20080429,000000,55.708,55.796,54.395,54.807,1568383,0
+OI.US,D,20080430,000000,54.894,55.777,53.503,54.053,2662898,0
+OI.US,D,20080501,000000,56.551,56.6,51.788,52.866,6185789,0
+OI.US,D,20080502,000000,53.68,54.306,51.748,52.356,4095496,0
+OI.US,D,20080505,000000,52.621,53.347,51.719,52.944,3389801,0
+OI.US,D,20080506,000000,52.886,53.826,52.042,53.278,2178041,0
+OI.US,D,20080507,000000,53.483,53.943,52.326,52.513,2471582,0
+OI.US,D,20080508,000000,52.924,52.993,51.455,51.818,2664764,0
+OI.US,D,20080509,000000,51.828,52.709,51.366,52.513,2036613,0
+OI.US,D,20080512,000000,52.572,53.875,51.953,53.875,2149768,0
+OI.US,D,20080513,000000,53.904,53.904,52.278,53.131,2966581,0
+OI.US,D,20080514,000000,53.806,54.836,53.64,53.778,3387797,0
+OI.US,D,20080515,000000,54.102,55.033,53.836,55.023,2250707,0
+OI.US,D,20080516,000000,55.179,55.864,54.405,55.179,1577860,0
+OI.US,D,20080519,000000,55.335,55.365,54.033,54.248,1320910,0
+OI.US,D,20080520,000000,54.375,54.817,53.885,54.738,1043369,0
+OI.US,D,20080521,000000,54.738,55.08,52.876,53.169,1407255,0
+OI.US,D,20080522,000000,52.924,53.709,52.298,52.416,1298000,0
+OI.US,D,20080523,000000,52.631,52.778,51.699,52.542,1175444,0
+OI.US,D,20080527,000000,52.817,54.023,52.189,53.885,1565657,0
+OI.US,D,20080528,000000,53.904,55.385,53.601,55.325,1642772,0
+OI.US,D,20080529,000000,55.522,56.59,54.768,55.964,2491855,0
+OI.US,D,20080530,000000,55.864,56.413,55.09,56.079,2285251,0
+OI.US,D,20080602,000000,56.07,56.452,55.109,55.62,1647401,0
+OI.US,D,20080603,000000,55.561,55.561,52.66,53.738,2983049,0
+OI.US,D,20080604,000000,53.875,54.395,53.454,53.904,1882076,0
+OI.US,D,20080605,000000,54.12,54.492,52.836,53.512,1694495,0
+OI.US,D,20080606,000000,52.964,54.043,52.552,52.748,2137511,0
+OI.US,D,20080609,000000,52.788,53.013,51.484,52.151,1600312,0
+OI.US,D,20080610,000000,51.943,51.943,49.74,50.426,2905457,0
+OI.US,D,20080611,000000,50.376,51.838,49.946,50.004,1946052,0
+OI.US,D,20080612,000000,50.475,51.161,50.229,50.581,1603734,0
+OI.US,D,20080613,000000,50.837,51.161,50.112,50.876,1372070,0
+OI.US,D,20080616,000000,50.857,51.953,50.436,50.475,1511579,0
+OI.US,D,20080617,000000,50.601,50.681,49.269,50.161,1579092,0
+OI.US,D,20080618,000000,49.897,49.936,48.466,49.162,1558817,0
+OI.US,D,20080619,000000,49.162,49.515,48.76,49.24,1241795,0
+OI.US,D,20080620,000000,48.887,49.004,45.848,46.535,3996787,0
+OI.US,D,20080623,000000,47.661,48.75,47.534,48.122,2993153,0
+OI.US,D,20080624,000000,47.525,47.525,45.652,45.78,2263980,0
+OI.US,D,20080625,000000,46.26,46.917,45.525,45.79,1500970,0
+OI.US,D,20080626,000000,45.565,45.575,42.948,42.997,2332555,0
+OI.US,D,20080627,000000,43.33,43.34,40.781,41.116,4864372,0
+OI.US,D,20080630,000000,41.262,41.614,40.468,40.859,2259202,0
+OI.US,D,20080701,000000,40.468,41.252,39.802,40.704,3136026,0
+OI.US,D,20080702,000000,40.517,41.172,39.596,39.753,3057387,0
+OI.US,D,20080703,000000,39.733,39.733,38.027,39.331,1729485,0
+OI.US,D,20080707,000000,39.438,41.017,39.203,39.997,3227553,0
+OI.US,D,20080708,000000,39.919,42.3,39.488,42.123,3614378,0
+OI.US,D,20080709,000000,41.713,42.585,40.752,40.957,3274392,0
+OI.US,D,20080710,000000,41.152,42.085,40.212,41.202,2230003,0
+OI.US,D,20080711,000000,40.8,41.555,39.772,40.714,1284838,0
+OI.US,D,20080714,000000,41.312,42.213,40.527,41.321,1858481,0
+OI.US,D,20080715,000000,40.947,42.349,39.713,41.292,2436000,0
+OI.US,D,20080716,000000,41.172,43.594,40.418,43.407,2570996,0
+OI.US,D,20080717,000000,43.437,45.565,43.437,45.222,3294669,0
+OI.US,D,20080718,000000,45.064,45.437,43.34,45.241,1817207,0
+OI.US,D,20080721,000000,45.535,45.604,44.76,45.495,1225456,0
+OI.US,D,20080722,000000,45.035,47.015,44.594,46.858,2552147,0
+OI.US,D,20080723,000000,46.858,47.348,45.75,46.073,2262924,0
+OI.US,D,20080724,000000,45.7,46.584,44.046,44.065,2959128,0
+OI.US,D,20080725,000000,44.142,45.604,44.142,45.093,1356429,0
+OI.US,D,20080728,000000,45.231,46.681,44.956,45.888,2266900,0
+OI.US,D,20080729,000000,45.7,47.329,44.664,46.877,2662792,0
+OI.US,D,20080730,000000,47.25,47.631,46.594,47.103,2940337,0
+OI.US,D,20080731,000000,44.448,46.211,40.537,41.399,9435504,0
+OI.US,D,20080801,000000,41.584,42.389,41.133,41.614,2533578,0
+OI.US,D,20080804,000000,41.604,41.604,39.653,39.84,4448537,0
+OI.US,D,20080805,000000,40.379,41.389,39.429,40.761,3390496,0
+OI.US,D,20080806,000000,40.82,42.447,40.507,41.997,2612958,0
+OI.US,D,20080807,000000,42.047,42.261,40.302,40.771,2452916,0
+OI.US,D,20080808,000000,40.674,41.85,40.192,41.654,2048735,0
+OI.US,D,20080811,000000,41.811,42.526,40.674,40.859,2269415,0
+OI.US,D,20080812,000000,40.468,40.694,39.301,39.557,2372968,0
+OI.US,D,20080813,000000,39.39,40.605,38.489,40.379,2731674,0
+OI.US,D,20080814,000000,41.282,43.123,41.162,42.526,4033878,0
+OI.US,D,20080815,000000,42.928,43.938,41.732,43.693,2823144,0
+OI.US,D,20080818,000000,43.407,43.948,42.095,42.349,2315574,0
+OI.US,D,20080819,000000,42.056,42.223,40.153,40.468,3023736,0
+OI.US,D,20080820,000000,40.379,41.222,40.212,40.674,2793471,0
+OI.US,D,20080821,000000,40.595,40.83,40.026,40.743,2491144,0
+OI.US,D,20080822,000000,40.546,41.791,40.546,41.369,1651270,0
+OI.US,D,20080825,000000,41.067,41.349,40.096,40.242,2036811,0
+OI.US,D,20080826,000000,40.135,40.322,39.635,40.145,1741556,0
+OI.US,D,20080827,000000,40.135,42.223,39.939,41.927,3190945,0
+OI.US,D,20080828,000000,42.477,44.271,41.791,43.869,2358614,0
+OI.US,D,20080829,000000,43.779,43.996,43.163,43.713,1608691,0
+OI.US,D,20080902,000000,44.31,45.76,43.535,43.809,2447330,0
+OI.US,D,20080903,000000,44.026,44.438,43.065,43.496,1630490,0
+OI.US,D,20080904,000000,42.938,43.829,41.409,41.898,1802790,0
+OI.US,D,20080905,000000,41.498,42.419,40.565,42.047,1589610,0
+OI.US,D,20080908,000000,44.055,44.231,41.83,42.193,2034033,0
+OI.US,D,20080909,000000,40.106,40.212,36.176,37.056,7853833,0
+OI.US,D,20080910,000000,37.156,37.156,33.235,35.577,8764806,0
+OI.US,D,20080911,000000,34.401,35.714,33.322,35.665,4332985,0
+OI.US,D,20080912,000000,35.283,38.439,35.215,37.586,3975558,0
+OI.US,D,20080915,000000,36.186,36.92,33.989,34.813,4744848,0
+OI.US,D,20080916,000000,26.963,29.952,26.11,28.775,9893917,0
+OI.US,D,20080917,000000,28.364,28.52,25.276,25.425,6568052,0
+OI.US,D,20080918,000000,25.727,27.206,23.19,25.932,6999391,0
+OI.US,D,20080919,000000,26.472,30.187,26.315,28.462,4927518,0
+OI.US,D,20080922,000000,28.061,30.187,27.119,27.392,3931933,0
+OI.US,D,20080923,000000,27.11,27.442,24.992,25.286,4014518,0
+OI.US,D,20080924,000000,25.121,25.845,24.699,25.315,3771187,0
+OI.US,D,20080925,000000,25.962,30.411,25.942,30.157,6763797,0
+OI.US,D,20080926,000000,28.981,30.157,28.981,29.962,3361904,0
+OI.US,D,20080929,000000,28.932,29.226,27.718,28.364,4313050,0
+OI.US,D,20080930,000000,28.727,29.393,27.618,28.814,2851277,0
+OI.US,D,20081001,000000,28.462,28.952,27.541,28.266,1671672,0
+OI.US,D,20081002,000000,27.776,28.109,25.236,25.483,2190227,0
+OI.US,D,20081003,000000,25.52,27.148,24.738,25.002,2213476,0
+OI.US,D,20081006,000000,24.031,24.669,22.296,24.375,2965903,0
+OI.US,D,20081007,000000,24.404,25.276,22.355,22.541,2564145,0
+OI.US,D,20081008,000000,22.287,23.688,21.11,22.64,3797634,0
+OI.US,D,20081009,000000,22.66,24.16,20.611,21.209,2339552,0
+OI.US,D,20081010,000000,19.906,22.943,19.552,20.974,3400485,0
+OI.US,D,20081013,000000,22.091,23.668,21.346,23.395,2281621,0
+OI.US,D,20081014,000000,24.776,24.776,21.758,22.415,3168893,0
+OI.US,D,20081015,000000,22.365,22.465,20.514,20.827,3158489,0
+OI.US,D,20081016,000000,20.778,21.953,19.818,21.091,2987673,0
+OI.US,D,20081017,000000,20.965,22.101,19.632,21.189,1966094,0
+OI.US,D,20081020,000000,21.571,23.08,21.571,22.993,2392401,0
+OI.US,D,20081021,000000,22.551,23.924,22.062,22.885,1929698,0
+OI.US,D,20081022,000000,22.435,22.435,19.259,20.2,3812751,0
+OI.US,D,20081023,000000,19.915,21.953,18.18,18.974,3864596,0
+OI.US,D,20081024,000000,17.622,19.808,16.064,19.189,2946446,0
+OI.US,D,20081027,000000,18.887,19.719,18.309,18.376,1217614,0
+OI.US,D,20081028,000000,18.797,19.709,17.642,19.562,2000345,0
+OI.US,D,20081029,000000,20.14,20.14,18.004,18.837,3348323,0
+OI.US,D,20081030,000000,21.562,23.767,20.013,22.867,4783071,0
+OI.US,D,20081031,000000,22.375,22.817,21.562,22.425,3123684,0
+OI.US,D,20081103,000000,22.425,23.275,21.915,22.385,1619798,0
+OI.US,D,20081104,000000,22.445,24.669,21.973,24.522,2841866,0
+OI.US,D,20081105,000000,24.256,24.286,22.13,22.493,2015357,0
+OI.US,D,20081106,000000,21.876,22.425,21.317,21.65,1339616,0
+OI.US,D,20081107,000000,21.866,23.042,21.866,22.817,1354684,0
+OI.US,D,20081110,000000,23.522,23.757,21.434,22.013,1396130,0
+OI.US,D,20081111,000000,21.895,21.895,19.848,20.641,1536007,0
+OI.US,D,20081112,000000,20.043,20.593,18.907,19.415,1722884,0
+OI.US,D,20081113,000000,19.425,21.219,18.652,21.082,1811471,0
+OI.US,D,20081114,000000,20.718,21.494,19.709,19.758,1612023,0
+OI.US,D,20081117,000000,19.269,20.18,19.103,19.239,1265129,0
+OI.US,D,20081118,000000,19.043,19.798,17.807,18.572,1628300,0
+OI.US,D,20081119,000000,18.494,18.582,16.937,17.122,2103164,0
+OI.US,D,20081120,000000,16.691,18.142,15.702,15.986,3527507,0
+OI.US,D,20081121,000000,16.054,16.671,14.897,16.671,2539929,0
+OI.US,D,20081124,000000,17.377,18.18,17.191,17.622,1485811,0
+OI.US,D,20081125,000000,17.632,18.366,16.946,18.239,1574883,0
+OI.US,D,20081126,000000,17.396,19.848,17.396,19.425,1365747,0
+OI.US,D,20081128,000000,19.289,19.838,18.778,19.818,567203,0
+OI.US,D,20081201,000000,19.229,19.229,17.642,18.014,1930712,0
+OI.US,D,20081202,000000,18.229,18.484,17.593,18.152,1653072,0
+OI.US,D,20081203,000000,17.797,19.179,17.573,18.954,1294244,0
+OI.US,D,20081204,000000,18.867,19.16,17.239,17.857,1762197,0
+OI.US,D,20081205,000000,17.887,18.062,16.407,17.994,2547410,0
+OI.US,D,20081208,000000,18.925,19.896,18.907,19.435,2739574,0
+OI.US,D,20081209,000000,19.542,21.249,19.209,20.17,2962733,0
+OI.US,D,20081210,000000,20.699,21.346,20.15,21.091,1698164,0
+OI.US,D,20081211,000000,21.091,21.866,20.444,20.611,2615796,0
+OI.US,D,20081212,000000,20.062,22.023,20.062,21.699,2026302,0
+OI.US,D,20081215,000000,22.062,22.355,20.925,21.179,1924031,0
+OI.US,D,20081216,000000,21.307,23.473,21.199,23.07,2692783,0
+OI.US,D,20081217,000000,22.513,24.532,22.159,24.07,2040357,0
+OI.US,D,20081218,000000,23.914,24.816,23.16,23.493,2166532,0
+OI.US,D,20081219,000000,23.698,24.189,22.493,23.061,2475143,0
+OI.US,D,20081222,000000,23.266,23.345,21.846,22.375,1340769,0
+OI.US,D,20081223,000000,22.219,22.688,21.543,21.797,1324810,0
+OI.US,D,20081224,000000,23.542,24.18,23.473,23.885,3983896,0
+OI.US,D,20081226,000000,23.767,25.071,22.983,24.934,1947741,0
+OI.US,D,20081229,000000,24.934,26.198,24.874,25.903,3737402,0
+OI.US,D,20081230,000000,25.57,26.413,24.952,26.12,4270379,0
+OI.US,D,20081231,000000,26.443,27.188,26.13,26.787,34101833,0
+OI.US,D,20090102,000000,26.747,26.844,25.433,26.727,5177818,0
+OI.US,D,20090105,000000,26.295,27.158,25.59,25.952,4542568,0
+OI.US,D,20090106,000000,25.962,26.903,25.335,25.727,3725315,0
+OI.US,D,20090107,000000,25.415,25.502,23.767,24.17,3481665,0
+OI.US,D,20090108,000000,23.571,24.728,23.285,24.61,2703106,0
+OI.US,D,20090109,000000,24.952,25.111,23.767,23.894,2324346,0
+OI.US,D,20090112,000000,23.797,23.797,22.867,23.275,2307742,0
+OI.US,D,20090113,000000,23.13,23.777,22.748,23.532,2470787,0
+OI.US,D,20090114,000000,22.923,23.013,22.072,22.305,3035098,0
+OI.US,D,20090115,000000,21.895,22.807,21.454,22.345,3174718,0
+OI.US,D,20090116,000000,22.708,22.718,20.484,20.925,6768372,0
+OI.US,D,20090120,000000,20.621,21.072,19.289,19.435,4567726,0
+OI.US,D,20090121,000000,19.612,20.689,19.386,20.689,3102549,0
+OI.US,D,20090122,000000,20.092,20.583,19.524,20.16,3624483,0
+OI.US,D,20090123,000000,19.689,21.365,19.356,20.738,2925625,0
+OI.US,D,20090126,000000,20.856,21.63,20.395,20.965,3104647,0
+OI.US,D,20090127,000000,21.14,21.552,20.543,21.317,2894406,0
+OI.US,D,20090128,000000,21.562,22.239,21.082,21.816,3808190,0
+OI.US,D,20090129,000000,21.62,21.62,18.954,20.16,8193499,0
+OI.US,D,20090130,000000,20.385,20.504,18.504,18.622,4736286,0
+OI.US,D,20090202,000000,18.543,18.543,17.593,17.682,4390726,0
+OI.US,D,20090203,000000,17.749,18.358,17.739,18.17,4135167,0
+OI.US,D,20090204,000000,18.376,18.945,18.014,18.199,2615299,0
+OI.US,D,20090205,000000,17.965,18.102,17.318,17.719,4096245,0
+OI.US,D,20090206,000000,17.947,18.494,17.827,18.132,2507940,0
+OI.US,D,20090209,000000,18.024,18.494,17.984,18.299,3169738,0
+OI.US,D,20090210,000000,18.024,18.444,16.966,17.211,2782535,0
+OI.US,D,20090211,000000,17.544,18.249,16.681,17.152,3015833,0
+OI.US,D,20090212,000000,16.779,17.112,16.378,17.112,3110555,0
+OI.US,D,20090213,000000,16.897,17.112,16.407,16.612,2601387,0
+OI.US,D,20090217,000000,16.064,16.2,15.485,15.583,3225324,0
+OI.US,D,20090218,000000,15.495,15.712,14.887,15.113,2934988,0
+OI.US,D,20090219,000000,15.465,15.465,14.721,14.819,2217357,0
+OI.US,D,20090220,000000,14.78,14.927,14.162,14.721,2991247,0
+OI.US,D,20090223,000000,14.937,15.083,13.623,13.681,2836114,0
+OI.US,D,20090224,000000,13.801,14.857,13.761,14.632,3342285,0
+OI.US,D,20090225,000000,14.427,15.055,14.094,14.751,3216697,0
+OI.US,D,20090226,000000,14.947,15.672,14.721,15.151,3850682,0
+OI.US,D,20090227,000000,14.799,15.702,14.555,15.113,3293116,0
+OI.US,D,20090302,000000,13.495,14.152,12.604,12.653,4926559,0
+OI.US,D,20090303,000000,12.946,12.996,11.075,11.241,8295150,0
+OI.US,D,20090304,000000,11.624,12.095,11.184,11.241,6079165,0
+OI.US,D,20090305,000000,10.958,11.094,10.016,10.634,7173997,0
+OI.US,D,20090306,000000,10.87,11.025,9.535,9.927,5417706,0
+OI.US,D,20090309,000000,9.781,10.242,9.3403,9.535,6192593,0
+OI.US,D,20090310,000000,9.801,10.614,9.703,10.536,4037499,0
+OI.US,D,20090311,000000,10.761,10.928,10.234,10.771,3595927,0
+OI.US,D,20090312,000000,10.595,11.33,10.439,11.3,3518369,0
+OI.US,D,20090313,000000,11.447,12.006,11.33,11.956,3550399,0
+OI.US,D,20090316,000000,11.976,12.624,11.928,12.036,3078059,0
+OI.US,D,20090317,000000,12.016,12.075,11.457,11.654,3344824,0
+OI.US,D,20090318,000000,11.594,12.251,11.221,12.134,4091277,0
+OI.US,D,20090319,000000,12.389,13.329,12.182,12.653,4292042,0
+OI.US,D,20090320,000000,12.634,12.663,11.78,11.956,3208994,0
+OI.US,D,20090323,000000,12.28,13.378,12.28,13.378,3398890,0
+OI.US,D,20090324,000000,13.143,13.721,12.888,13.339,2825122,0
+OI.US,D,20090325,000000,13.535,14.751,13.476,14.202,6106853,0
+OI.US,D,20090326,000000,14.339,14.867,14.182,14.692,2412726,0
+OI.US,D,20090327,000000,14.475,15.016,14.28,14.632,2499623,0
+OI.US,D,20090330,000000,14.123,14.358,13.721,14.064,2931605,0
+OI.US,D,20090331,000000,14.172,14.535,14.035,14.152,1887057,0
+OI.US,D,20090401,000000,13.996,15.171,13.877,15.035,3089529,0
+OI.US,D,20090402,000000,15.682,16.622,15.505,16.21,3739167,0
+OI.US,D,20090403,000000,16.21,16.612,15.741,16.602,2210680,0
+OI.US,D,20090406,000000,16.426,16.731,15.721,16.122,2041752,0
+OI.US,D,20090407,000000,15.761,16.162,15.761,15.936,2332355,0
+OI.US,D,20090408,000000,15.996,16.721,15.761,16.652,2305190,0
+OI.US,D,20090409,000000,17.082,17.554,16.966,17.102,2935586,0
+OI.US,D,20090413,000000,17.092,17.201,16.407,17.014,2035588,0
+OI.US,D,20090414,000000,16.838,16.838,15.427,15.837,3743451,0
+OI.US,D,20090415,000000,15.827,16.358,15.563,16.338,2268459,0
+OI.US,D,20090416,000000,16.485,16.985,16.044,16.838,2373406,0
+OI.US,D,20090417,000000,16.907,17.827,16.808,17.602,3302691,0
+OI.US,D,20090420,000000,17.221,17.377,15.78,15.906,2624746,0
+OI.US,D,20090421,000000,15.642,16.721,15.23,16.378,2802553,0
+OI.US,D,20090422,000000,16.24,17.554,15.926,16.887,3190128,0
+OI.US,D,20090423,000000,16.907,17.877,16.907,17.534,3148563,0
+OI.US,D,20090424,000000,17.847,19.308,17.682,19.103,3838079,0
+OI.US,D,20090427,000000,18.768,18.817,17.857,18.053,3182981,0
+OI.US,D,20090428,000000,17.612,17.847,17.309,17.573,3038165,0
+OI.US,D,20090429,000000,17.622,18.768,17.622,18.092,3963560,0
+OI.US,D,20090430,000000,22.532,24.845,21.876,23.904,15509940,0
+OI.US,D,20090501,000000,23.954,24.708,23.718,24.306,4432299,0
+OI.US,D,20090504,000000,24.346,26.472,24.346,26.217,3686455,0
+OI.US,D,20090505,000000,25.817,26.462,25.747,26.08,3057572,0
+OI.US,D,20090506,000000,26.275,26.854,25.688,26.433,2984251,0
+OI.US,D,20090507,000000,26.501,27.05,24.227,24.561,4547773,0
+OI.US,D,20090508,000000,25.217,25.767,24.346,25.385,3007226,0
+OI.US,D,20090511,000000,25.883,25.972,24.972,25.453,3237246,0
+OI.US,D,20090512,000000,25.747,26.707,25.375,26.452,4774979,0
+OI.US,D,20090513,000000,25.767,26.12,23.983,24.414,4136763,0
+OI.US,D,20090514,000000,24.346,25.639,24.15,25.276,3525609,0
+OI.US,D,20090515,000000,25.197,26.07,24.453,24.816,2891980,0
+OI.US,D,20090518,000000,25.002,26.217,24.836,26.178,4306042,0
+OI.US,D,20090519,000000,26.012,27.001,25.952,26.561,3337522,0
+OI.US,D,20090520,000000,26.787,28.061,26.345,26.511,3202660,0
+OI.US,D,20090521,000000,25.668,25.982,24.816,25.385,2463170,0
+OI.US,D,20090522,000000,25.6,26.657,25.296,25.757,2014870,0
+OI.US,D,20090526,000000,25.52,27.158,25.041,27.06,2918088,0
+OI.US,D,20090527,000000,26.973,27.58,26.07,26.159,2460807,0
+OI.US,D,20090528,000000,26.757,27.306,26.178,27.129,2222076,0
+OI.US,D,20090529,000000,27.402,28.216,26.883,28.061,3576006,0
+OI.US,D,20090601,000000,28.757,29.962,28.472,28.757,3851719,0
+OI.US,D,20090602,000000,29.422,30.383,29.079,29.873,3559557,0
+OI.US,D,20090603,000000,29.452,29.54,28.138,28.883,2849436,0
+OI.US,D,20090604,000000,29.021,29.774,28.922,29.608,3313832,0
+OI.US,D,20090605,000000,30.226,30.275,28.383,29.04,3371959,0
+OI.US,D,20090608,000000,29.079,29.079,28.236,28.707,2733840,0
+OI.US,D,20090609,000000,28.814,29.187,28.167,28.912,2288054,0
+OI.US,D,20090610,000000,29.167,29.275,27.668,28.55,2737706,0
+OI.US,D,20090611,000000,28.883,29.843,27.737,29.569,3654861,0
+OI.US,D,20090612,000000,29.344,29.727,28.853,29.559,2925816,0
+OI.US,D,20090615,000000,28.922,29.05,28.09,28.306,2378231,0
+OI.US,D,20090616,000000,28.588,28.912,27.688,27.804,2957703,0
+OI.US,D,20090617,000000,27.668,28.041,26.787,27.139,2830891,0
+OI.US,D,20090618,000000,27.471,27.471,26.227,26.521,2347999,0
+OI.US,D,20090619,000000,27.1,28.286,27.1,27.561,3449410,0
+OI.US,D,20090622,000000,26.854,27.01,26.041,26.09,3178682,0
+OI.US,D,20090623,000000,26.345,27.148,26.012,26.992,2635677,0
+OI.US,D,20090624,000000,27.296,28.031,26.893,27.561,2340660,0
+OI.US,D,20090625,000000,27.216,28.511,26.963,28.216,1534862,0
+OI.US,D,20090626,000000,28.119,28.766,27.981,28.09,2380279,0
+OI.US,D,20090629,000000,28.186,28.698,27.804,28.316,1435333,0
+OI.US,D,20090630,000000,28.373,28.383,26.864,27.452,2374263,0
+OI.US,D,20090701,000000,27.589,28.824,27.589,28.383,2020236,0
+OI.US,D,20090702,000000,27.794,27.913,27.1,27.355,1578125,0
+OI.US,D,20090706,000000,26.992,26.992,25.737,26.198,2854807,0
+OI.US,D,20090707,000000,26.178,26.844,25.697,25.845,1806434,0
+OI.US,D,20090708,000000,25.845,26.256,25.375,25.787,3213161,0
+OI.US,D,20090709,000000,26.08,26.217,25.58,25.717,2009226,0
+OI.US,D,20090710,000000,25.57,26.021,25.149,25.737,2054559,0
+OI.US,D,20090713,000000,25.6,26.727,25.256,26.581,2187066,0
+OI.US,D,20090714,000000,26.677,26.873,25.874,26.541,1530931,0
+OI.US,D,20090715,000000,27.58,28.206,27.384,27.913,3874466,0
+OI.US,D,20090716,000000,27.824,28.568,27.58,28.364,2609568,0
+OI.US,D,20090717,000000,28.334,29.207,28.334,28.757,2274072,0
+OI.US,D,20090720,000000,28.785,29.432,28.501,29.266,1946465,0
+OI.US,D,20090721,000000,29.54,30.049,28.775,29.461,1657805,0
+OI.US,D,20090722,000000,29.403,30.343,29.393,30.187,1706368,0
+OI.US,D,20090723,000000,30.325,31.206,30.216,30.393,3099992,0
+OI.US,D,20090724,000000,30.363,31.147,29.991,30.688,1424848,0
+OI.US,D,20090727,000000,30.734,31.049,30.197,30.628,2059434,0
+OI.US,D,20090728,000000,30.236,30.49,29.461,30.216,1813878,0
+OI.US,D,20090729,000000,29.774,29.991,28.991,29.393,2935715,0
+OI.US,D,20090730,000000,29.314,32.431,28.912,31.94,6195290,0
+OI.US,D,20090731,000000,31.911,33.931,31.911,33.265,4339757,0
+OI.US,D,20090803,000000,33.589,34.264,32.873,33.724,2683720,0
+OI.US,D,20090804,000000,33.579,34.519,33.42,33.881,2510676,0
+OI.US,D,20090805,000000,33.931,34.284,33.332,33.891,1957333,0
+OI.US,D,20090806,000000,34.019,34.303,32.744,33.225,1951390,0
+OI.US,D,20090807,000000,33.627,34.195,33.058,33.314,2472049,0
+OI.US,D,20090810,000000,33.225,33.362,32.431,32.734,1769066,0
+OI.US,D,20090811,000000,32.685,33.559,32.176,33.332,1940372,0
+OI.US,D,20090812,000000,32.648,33.961,32.648,33.559,2470640,0
+OI.US,D,20090813,000000,33.724,34.558,33.589,34.215,1703080,0
+OI.US,D,20090814,000000,34.342,34.342,32.834,33.559,1780276,0
+OI.US,D,20090817,000000,32.931,32.98,31.843,32.235,2438683,0
+OI.US,D,20090818,000000,32.303,33.569,32.157,33.479,2179827,0
+OI.US,D,20090819,000000,33.009,33.941,32.931,33.489,2485675,0
+OI.US,D,20090820,000000,33.42,33.685,33.137,33.589,1368199,0
+OI.US,D,20090821,000000,33.675,34.558,33.675,34.255,1487141,0
+OI.US,D,20090824,000000,34.351,34.861,34.039,34.294,2175115,0
+OI.US,D,20090825,000000,34.725,35.302,34.274,34.705,2418810,0
+OI.US,D,20090826,000000,34.587,34.94,33.509,33.744,2002328,0
+OI.US,D,20090827,000000,33.704,34.725,33.146,34.469,1718448,0
+OI.US,D,20090828,000000,34.842,34.842,33.45,34.049,1811569,0
+OI.US,D,20090831,000000,33.608,33.608,32.724,33.265,2625648,0
+OI.US,D,20090901,000000,33.068,33.666,31.412,31.548,3373707,0
+OI.US,D,20090902,000000,31.49,32.549,31.088,32.382,2873687,0
+OI.US,D,20090903,000000,32.294,33.245,32.294,33.176,2021914,0
+OI.US,D,20090904,000000,33.265,34.548,33.156,34.361,2020431,0
+OI.US,D,20090908,000000,34.851,35.421,34.646,35.195,2655411,0
+OI.US,D,20090909,000000,35.264,35.744,34.421,34.979,1997525,0
+OI.US,D,20090910,000000,34.969,35.46,34.185,35.391,2109488,0
+OI.US,D,20090911,000000,35.401,35.655,34.245,34.499,1680981,0
+OI.US,D,20090914,000000,34.431,36.206,34.255,36.009,1776196,0
+OI.US,D,20090915,000000,36.206,37.655,36.166,37.419,2891369,0
+OI.US,D,20090916,000000,37.675,38.175,37.027,38.087,1932422,0
+OI.US,D,20090917,000000,38.116,38.222,37.008,37.419,1411972,0
+OI.US,D,20090918,000000,37.615,37.635,36.469,36.577,2555395,0
+OI.US,D,20090921,000000,36.311,36.91,35.674,36.821,1518967,0
+OI.US,D,20090922,000000,37.185,37.449,36.694,37.205,1279685,0
+OI.US,D,20090923,000000,37.017,37.724,36.92,37.046,2135203,0
+OI.US,D,20090924,000000,37.391,37.478,35.979,36.146,1524767,0
+OI.US,D,20090925,000000,35.852,36.331,35.479,35.684,1246437,0
+OI.US,D,20090928,000000,36.096,36.401,35.567,36.331,1222698,0
+OI.US,D,20090929,000000,36.292,36.724,35.989,36.499,1346315,0
+OI.US,D,20090930,000000,36.645,36.93,35.626,36.166,2199996,0
+OI.US,D,20091001,000000,36.176,36.263,35.077,35.116,2558280,0
+OI.US,D,20091002,000000,34.665,35.205,34.323,34.901,1950430,0
+OI.US,D,20091005,000000,35.205,35.803,34.685,35.714,1915364,0
+OI.US,D,20091006,000000,36.126,36.635,36.076,36.331,2384804,0
+OI.US,D,20091007,000000,36.244,36.793,36.106,36.704,1407313,0
+OI.US,D,20091008,000000,37.126,38.292,37.126,38.077,2232239,0
+OI.US,D,20091009,000000,37.871,38.39,37.724,38.027,1821841,0
+OI.US,D,20091012,000000,38.232,38.773,37.391,37.715,1503594,0
+OI.US,D,20091013,000000,37.635,37.861,36.645,37.792,1800713,0
+OI.US,D,20091014,000000,37.968,38.126,37.576,37.9,1536608,0
+OI.US,D,20091015,000000,37.734,38.007,37.342,37.89,1572212,0
+OI.US,D,20091016,000000,37.655,37.655,36.724,37.242,1562767,0
+OI.US,D,20091019,000000,37.252,38.107,37.146,37.743,1510315,0
+OI.US,D,20091020,000000,37.429,37.734,36.831,37.665,1402706,0
+OI.US,D,20091021,000000,37.625,37.9,36.684,36.694,1549516,0
+OI.US,D,20091022,000000,36.793,36.98,35.509,36.802,2328410,0
+OI.US,D,20091023,000000,36.861,36.96,35.587,35.871,1743042,0
+OI.US,D,20091026,000000,35.881,36.841,35.244,35.421,1265689,0
+OI.US,D,20091027,000000,35.557,35.616,34.431,34.509,2033860,0
+OI.US,D,20091028,000000,34.146,34.44,32.019,32.844,4417524,0
+OI.US,D,20091029,000000,31.608,33.372,30.53,32.362,7063420,0
+OI.US,D,20091030,000000,32.215,32.47,30.903,31.245,4059443,0
+OI.US,D,20091102,000000,31.46,31.903,30.068,30.618,3387949,0
+OI.US,D,20091103,000000,30.401,32.176,30.285,32.069,3446534,0
+OI.US,D,20091104,000000,32.392,32.911,31.764,31.863,1942385,0
+OI.US,D,20091105,000000,32.089,32.343,31.843,32.275,1410163,0
+OI.US,D,20091106,000000,31.911,32.892,31.618,32.824,1488043,0
+OI.US,D,20091109,000000,33.509,34.235,32.999,33.961,1913240,0
+OI.US,D,20091110,000000,33.931,34.431,33.656,34.059,1017215,0
+OI.US,D,20091111,000000,34.097,34.255,33.029,33.381,1766389,0
+OI.US,D,20091112,000000,33.275,33.754,33.078,33.255,1171058,0
+OI.US,D,20091113,000000,33.41,33.45,32.648,32.814,1533947,0
+OI.US,D,20091116,000000,33.186,33.559,32.941,33.137,1720438,0
+OI.US,D,20091117,000000,33.019,33.117,31.784,32.323,3533624,0
+OI.US,D,20091118,000000,32.451,32.608,32.039,32.313,1558796,0
+OI.US,D,20091119,000000,32.069,32.069,31.147,31.451,2419943,0
+OI.US,D,20091120,000000,31.137,31.794,30.98,31.668,1765719,0
+OI.US,D,20091123,000000,32.235,32.744,31.97,32.323,2189577,0
+OI.US,D,20091124,000000,32.343,32.382,31.5,31.734,1523640,0
+OI.US,D,20091125,000000,31.764,32.205,31.558,31.893,1208997,0
+OI.US,D,20091127,000000,31.206,31.51,30.559,31.235,745250,0
+OI.US,D,20091130,000000,31.108,31.392,30.441,30.648,2633082,0
+OI.US,D,20091201,000000,30.883,31.343,30.138,30.236,3761903,0
+OI.US,D,20091202,000000,30.207,30.698,29.246,29.266,4109969,0
+OI.US,D,20091203,000000,29.559,30.708,29.559,29.893,4562592,0
+OI.US,D,20091204,000000,30.383,31.137,29.657,30.197,2438267,0
+OI.US,D,20091207,000000,30.245,31.519,29.933,31.422,3630197,0
+OI.US,D,20091208,000000,31.176,31.528,30.813,31.392,3095567,0
+OI.US,D,20091209,000000,31.451,31.903,30.923,31.833,1928661,0
+OI.US,D,20091210,000000,31.97,32.333,31.931,32.147,1662626,0
+OI.US,D,20091211,000000,32.303,32.343,31.794,31.96,1764763,0
+OI.US,D,20091214,000000,32.137,32.628,32.117,32.362,2254402,0
+OI.US,D,20091215,000000,32.313,32.313,31.658,31.764,1149127,0
+OI.US,D,20091216,000000,31.843,32.069,31.538,31.794,1747846,0
+OI.US,D,20091217,000000,31.49,31.668,31.069,31.098,1688131,0
+OI.US,D,20091218,000000,31.088,31.714,30.773,31.578,3209137,0
+OI.US,D,20091221,000000,31.658,32.294,31.598,32.089,2000436,0
+OI.US,D,20091222,000000,32.069,32.49,31.843,32.451,1208753,0
+OI.US,D,20091223,000000,32.608,33.068,32.402,32.901,1416579,0
+OI.US,D,20091224,000000,32.941,33.391,32.911,33.275,697969,0
+OI.US,D,20091228,000000,33.372,33.539,32.834,33.019,1088452,0
+OI.US,D,20091229,000000,32.99,33.255,32.559,32.834,1034440,0
+OI.US,D,20091230,000000,32.774,32.95,32.392,32.618,936009,0
+OI.US,D,20091231,000000,32.618,32.883,32.205,32.215,733886,0
+OI.US,D,20100104,000000,32.323,34.146,32.225,33.754,2825386,0
+OI.US,D,20100105,000000,33.637,33.97,33.46,33.694,1632478,0
+OI.US,D,20100106,000000,33.704,34.106,33.479,33.803,2050813,0
+OI.US,D,20100107,000000,33.675,33.931,33.332,33.813,2217554,0
+OI.US,D,20100108,000000,33.999,34.175,33.589,33.793,2414026,0
+OI.US,D,20100111,000000,33.881,34.165,31.931,31.99,4462672,0
+OI.US,D,20100112,000000,32.01,32.451,31.658,32.117,3124697,0
+OI.US,D,20100113,000000,32.215,32.402,31.853,32.147,1851762,0
+OI.US,D,20100114,000000,31.97,32.362,31.5,31.558,1491047,0
+OI.US,D,20100115,000000,31.658,31.658,30.734,31.156,2228867,0
+OI.US,D,20100119,000000,31.04,31.706,30.678,31.658,2905721,0
+OI.US,D,20100120,000000,31.363,31.678,31.098,31.372,3000218,0
+OI.US,D,20100121,000000,31.343,31.528,29.373,29.511,4486027,0
+OI.US,D,20100122,000000,29.256,30.5,28.873,28.912,3725076,0
+OI.US,D,20100125,000000,29.294,29.589,28.863,29.05,2757112,0
+OI.US,D,20100126,000000,28.883,29.452,28.559,29.06,3030513,0
+OI.US,D,20100127,000000,28.961,29.177,27.326,27.933,6081162,0
+OI.US,D,20100128,000000,28.737,29.461,26.883,27.11,6771897,0
+OI.US,D,20100129,000000,27.442,28.334,26.385,26.677,4684609,0
+OI.US,D,20100201,000000,26.767,26.983,26.462,26.903,3679844,0
+OI.US,D,20100202,000000,26.943,27.747,26.816,27.561,3310265,0
+OI.US,D,20100203,000000,27.364,27.511,26.404,26.452,2846189,0
+OI.US,D,20100204,000000,26.375,26.375,25.256,25.385,4394299,0
+OI.US,D,20100205,000000,25.443,26.345,25.246,26.305,4647367,0
+OI.US,D,20100208,000000,26.335,26.511,25.59,25.757,2901789,0
+OI.US,D,20100209,000000,26.11,26.462,25.817,26.061,2966631,0
+OI.US,D,20100210,000000,25.972,26.149,25.091,25.649,2053269,0
+OI.US,D,20100211,000000,25.54,26.237,25.473,26.159,2763797,0
+OI.US,D,20100212,000000,25.893,26.295,25.385,26.227,1971765,0
+OI.US,D,20100216,000000,26.413,27.01,26.198,26.963,2249722,0
+OI.US,D,20100217,000000,27.05,27.266,26.511,26.61,2383968,0
+OI.US,D,20100218,000000,26.501,27.422,26.472,27.256,3334582,0
+OI.US,D,20100219,000000,27.206,28.031,27.11,27.757,2728057,0
+OI.US,D,20100222,000000,27.804,28.041,27.511,27.728,1815275,0
+OI.US,D,20100223,000000,27.678,27.893,27.286,27.481,2968183,0
+OI.US,D,20100224,000000,27.501,28.325,27.471,28.09,2231482,0
+OI.US,D,20100225,000000,27.521,28.598,27.326,28.52,2384951,0
+OI.US,D,20100226,000000,28.413,29.246,28.157,29.05,2809511,0
+OI.US,D,20100301,000000,29.304,29.657,28.991,29.471,2036762,0
+OI.US,D,20100302,000000,29.667,29.893,29.167,29.217,2842134,0
+OI.US,D,20100303,000000,29.383,29.707,28.912,29.167,2418061,0
+OI.US,D,20100304,000000,29.266,29.863,29.256,29.549,3034844,0
+OI.US,D,20100305,000000,29.873,30.471,29.707,30.411,2270988,0
+OI.US,D,20100308,000000,30.431,30.588,29.991,30.118,1832335,0
+OI.US,D,20100309,000000,29.893,31.196,29.814,30.813,3844067,0
+OI.US,D,20100310,000000,30.764,32.215,30.668,32.147,3793587,0
+OI.US,D,20100311,000000,31.863,32.333,31.49,32.215,2681565,0
+OI.US,D,20100312,000000,32.343,33.078,32.303,32.804,2269221,0
+OI.US,D,20100315,000000,32.675,32.853,32.323,32.814,2099191,0
+OI.US,D,20100316,000000,32.853,33.45,32.685,33.45,1719401,0
+OI.US,D,20100317,000000,33.646,34.685,33.509,34.294,2737604,0
+OI.US,D,20100318,000000,34.411,34.989,32.824,32.99,2859417,0
+OI.US,D,20100319,000000,33.038,33.666,32.99,33.352,2869981,0
+OI.US,D,20100322,000000,33.275,33.559,32.96,33.46,3281823,0
+OI.US,D,20100323,000000,33.579,34.303,33.216,34.195,1852972,0
+OI.US,D,20100324,000000,34.019,34.695,33.833,34.303,2252268,0
+OI.US,D,20100325,000000,34.665,35.391,34.401,34.469,2619852,0
+OI.US,D,20100326,000000,34.548,34.911,34.077,34.351,1671183,0
+OI.US,D,20100329,000000,34.519,35.292,34.499,34.578,1516344,0
+OI.US,D,20100330,000000,34.626,34.851,34.255,34.558,2188638,0
+OI.US,D,20100331,000000,34.342,35.039,34.097,34.832,2068712,0
+OI.US,D,20100401,000000,35.235,36.216,35.106,35.813,2086262,0
+OI.US,D,20100405,000000,35.871,36.206,35.704,36.066,1415450,0
+OI.US,D,20100406,000000,35.842,36.783,35.842,36.783,1809225,0
+OI.US,D,20100407,000000,36.568,36.841,36.009,36.166,2439381,0
+OI.US,D,20100408,000000,35.929,36.851,35.626,36.841,1981362,0
+OI.US,D,20100409,000000,36.783,37.214,36.665,36.881,1845922,0
+OI.US,D,20100412,000000,36.821,37.066,36.272,36.341,1811400,0
+OI.US,D,20100413,000000,36.301,36.558,36.009,36.331,1700615,0
+OI.US,D,20100414,000000,36.381,36.645,36.216,36.528,1403478,0
+OI.US,D,20100415,000000,36.361,36.518,35.939,36.126,1954030,0
+OI.US,D,20100416,000000,35.929,36.331,35.087,35.244,2334858,0
+OI.US,D,20100419,000000,35.039,35.254,34.235,34.881,2008052,0
+OI.US,D,20100420,000000,35.097,35.529,34.861,35.136,1077275,0
+OI.US,D,20100421,000000,35.097,35.489,34.685,35.361,1137393,0
+OI.US,D,20100422,000000,34.979,35.929,34.529,35.852,788880,0
+OI.US,D,20100423,000000,35.871,36.361,35.704,36.351,864891,0
+OI.US,D,20100426,000000,36.253,36.568,36.106,36.146,1491939,0
+OI.US,D,20100427,000000,35.911,35.92,34.804,34.901,3078455,0
+OI.US,D,20100428,000000,35.292,35.548,33.911,35.489,3648508,0
+OI.US,D,20100429,000000,35.479,36.361,35.166,35.499,2611406,0
+OI.US,D,20100430,000000,35.519,35.979,34.725,34.734,2291792,0
+OI.US,D,20100503,000000,35.009,35.009,33.216,33.235,5461231,0
+OI.US,D,20100504,000000,33.048,33.235,32.333,32.873,8547115,0
+OI.US,D,20100505,000000,32.362,32.96,31.392,32.245,2894512,0
+OI.US,D,20100506,000000,31.96,32.694,28.286,30.648,4960268,0
+OI.US,D,20100507,000000,30.754,30.932,29.403,29.843,4408298,0
+OI.US,D,20100510,000000,31.51,33.216,31.51,32.137,3807776,0
+OI.US,D,20100511,000000,31.714,31.95,30.903,30.98,3292436,0
+OI.US,D,20100512,000000,31.069,31.265,30.638,30.863,3225785,0
+OI.US,D,20100513,000000,30.726,30.754,29.863,30.049,2803469,0
+OI.US,D,20100514,000000,29.774,30.049,28.598,29.098,3399793,0
+OI.US,D,20100517,000000,28.902,30.325,28.892,30.177,4715699,0
+OI.US,D,20100518,000000,30.618,30.813,29.833,29.962,3742880,0
+OI.US,D,20100519,000000,29.687,30.177,29.138,29.638,2983849,0
+OI.US,D,20100520,000000,28.747,28.766,27.658,27.678,5049965,0
+OI.US,D,20100521,000000,27.346,28.423,26.953,28.423,4441298,0
+OI.US,D,20100524,000000,28.296,29.452,28.09,28.52,3920945,0
+OI.US,D,20100525,000000,27.747,28.167,27.129,28.157,3023027,0
+OI.US,D,20100526,000000,28.452,29.226,28.031,28.138,2576893,0
+OI.US,D,20100527,000000,28.863,29.863,28.598,29.863,2446988,0
+OI.US,D,20100528,000000,29.853,30.059,29.363,29.727,2487261,0
+OI.US,D,20100601,000000,29.256,29.746,28.226,28.266,1634739,0
+OI.US,D,20100602,000000,28.608,29.804,28.393,29.784,2426787,0
+OI.US,D,20100603,000000,29.962,29.962,29.461,29.784,1937356,0
+OI.US,D,20100604,000000,28.912,29.353,28.296,28.413,2184243,0
+OI.US,D,20100607,000000,28.658,28.658,27.481,27.531,1487074,0
+OI.US,D,20100608,000000,27.531,28.071,27.392,27.962,1412470,0
+OI.US,D,20100609,000000,28.147,28.54,27.129,27.306,1747956,0
+OI.US,D,20100610,000000,27.843,28.785,27.843,28.668,2020627,0
+OI.US,D,20100611,000000,28.256,29.294,28.011,29.256,1636809,0
+OI.US,D,20100614,000000,29.598,30.098,29.108,29.148,1418454,0
+OI.US,D,20100615,000000,29.403,30.373,29.373,30.373,1006189,0
+OI.US,D,20100616,000000,30.088,30.265,29.647,29.843,1685435,0
+OI.US,D,20100617,000000,30.029,30.039,29.148,29.794,1293481,0
+OI.US,D,20100618,000000,29.903,30.001,29.53,29.618,2110389,0
+OI.US,D,20100621,000000,30.393,30.658,29.579,29.794,1061785,0
+OI.US,D,20100622,000000,29.784,29.933,28.54,28.578,1263441,0
+OI.US,D,20100623,000000,28.618,28.892,28.061,28.678,950534,0
+OI.US,D,20100624,000000,28.423,28.559,27.168,27.256,2200927,0
+OI.US,D,20100625,000000,27.326,27.834,26.953,27.718,3608304,0
+OI.US,D,20100628,000000,27.766,27.883,27.422,27.598,1628037,0
+OI.US,D,20100629,000000,27.02,27.06,25.903,26.08,2195333,0
+OI.US,D,20100630,000000,26.002,26.275,25.817,25.922,2409078,0
+OI.US,D,20100701,000000,25.883,26.265,25.425,26.12,2548607,0
+OI.US,D,20100702,000000,26.198,26.697,26.14,26.482,2515325,0
+OI.US,D,20100706,000000,27.001,27.747,26.844,27.246,2822831,0
+OI.US,D,20100707,000000,27.236,28.09,27.158,28.011,2143189,0
+OI.US,D,20100708,000000,28.423,28.648,28.041,28.648,1976839,0
+OI.US,D,20100709,000000,28.578,28.971,28.423,28.863,1207041,0
+OI.US,D,20100712,000000,28.757,29.06,28.481,28.971,1140145,0
+OI.US,D,20100713,000000,29.549,30.029,29.324,29.903,1566457,0
+OI.US,D,20100714,000000,29.667,29.737,29.197,29.707,1641750,0
+OI.US,D,20100715,000000,29.717,29.923,29.06,29.501,1708189,0
+OI.US,D,20100716,000000,29.304,29.373,27.981,28.1,2444754,0
+OI.US,D,20100719,000000,28.226,28.443,27.873,28.393,1425520,0
+OI.US,D,20100720,000000,27.913,29.011,27.757,28.922,2139161,0
+OI.US,D,20100721,000000,29.108,29.373,28.206,28.443,2532256,0
+OI.US,D,20100722,000000,27.883,29.373,27.698,29.05,2677682,0
+OI.US,D,20100723,000000,29.021,29.942,29.001,29.933,2643500,0
+OI.US,D,20100726,000000,29.873,29.933,29.413,29.774,2552327,0
+OI.US,D,20100727,000000,30.02,30.098,29.001,29.187,2384619,0
+OI.US,D,20100728,000000,29.207,29.334,28.804,29.246,2283259,0
+OI.US,D,20100729,000000,29.432,29.432,26.12,26.217,7950539,0
+OI.US,D,20100730,000000,26.012,27.119,25.62,27.1,4443227,0
+OI.US,D,20100802,000000,27.589,27.794,27.148,27.422,3251621,0
+OI.US,D,20100803,000000,27.119,27.718,26.943,27.246,2944474,0
+OI.US,D,20100804,000000,27.326,27.589,26.953,27.129,1773466,0
+OI.US,D,20100805,000000,26.797,26.963,26.601,26.864,1768989,0
+OI.US,D,20100806,000000,26.61,26.943,26.315,26.806,1486437,0
+OI.US,D,20100809,000000,27.08,27.11,26.511,26.571,1176559,0
+OI.US,D,20100810,000000,26.265,26.315,25.817,26.208,1921823,0
+OI.US,D,20100811,000000,25.52,25.678,25.032,25.227,2346551,0
+OI.US,D,20100812,000000,24.689,25.405,24.61,25.236,1610106,0
+OI.US,D,20100813,000000,25.207,25.375,24.756,24.776,1248685,0
+OI.US,D,20100816,000000,24.512,24.728,24.434,24.6,1401278,0
+OI.US,D,20100817,000000,25.041,25.972,24.894,25.807,2415836,0
+OI.US,D,20100818,000000,25.874,26.325,25.59,26.275,2488024,0
+OI.US,D,20100819,000000,26.11,26.345,25.649,26.14,2313529,0
+OI.US,D,20100820,000000,25.826,26.385,25.826,26.295,2148865,0
+OI.US,D,20100823,000000,26.462,26.619,25.912,25.992,1685671,0
+OI.US,D,20100824,000000,25.53,25.757,25.246,25.266,1219036,0
+OI.US,D,20100825,000000,25.159,25.335,24.756,25.121,1640396,0
+OI.US,D,20100826,000000,25.325,25.649,24.826,24.865,1456133,0
+OI.US,D,20100827,000000,25.111,25.678,24.561,25.659,1483296,0
+OI.US,D,20100830,000000,25.483,25.659,24.982,24.982,819281,0
+OI.US,D,20100831,000000,24.776,25.101,24.424,24.561,2981299,0
+OI.US,D,20100901,000000,24.943,26.002,24.806,25.972,2482184,0
+OI.US,D,20100902,000000,26.452,26.777,26.305,26.687,2714810,0
+OI.US,D,20100903,000000,27.158,27.843,27.119,27.843,2018375,0
+OI.US,D,20100907,000000,27.598,27.658,27.11,27.216,1197476,0
+OI.US,D,20100908,000000,27.236,27.628,27.1,27.491,978486,0
+OI.US,D,20100909,000000,27.893,27.923,27.206,27.384,918831,0
+OI.US,D,20100910,000000,27.481,27.933,27.412,27.863,764016,0
+OI.US,D,20100913,000000,28.128,28.873,28.061,28.863,1572122,0
+OI.US,D,20100914,000000,28.912,29.324,28.608,28.892,1745882,0
+OI.US,D,20100915,000000,28.678,28.883,28.393,28.688,1262743,0
+OI.US,D,20100916,000000,28.598,28.942,28.206,28.373,1139160,0
+OI.US,D,20100917,000000,28.598,28.598,27.589,28.176,2119713,0
+OI.US,D,20100920,000000,28.256,28.824,27.843,28.804,2067918,0
+OI.US,D,20100921,000000,28.266,28.266,26.717,27.04,4266822,0
+OI.US,D,20100922,000000,26.903,27.336,26.521,26.707,1664753,0
+OI.US,D,20100923,000000,26.462,26.637,26.07,26.168,1603390,0
+OI.US,D,20100924,000000,26.551,27.04,26.443,26.943,1281540,0
+OI.US,D,20100927,000000,26.893,27.1,26.677,26.893,789610,0
+OI.US,D,20100928,000000,27.139,27.432,26.816,27.346,1284635,0
+OI.US,D,20100929,000000,27.1,27.531,27.03,27.364,1044116,0
+OI.US,D,20100930,000000,27.442,27.913,27.266,27.501,1475447,0
+OI.US,D,20101001,000000,27.893,28.481,27.893,28.276,1327555,0
+OI.US,D,20101004,000000,28.196,28.226,27.364,27.551,985738,0
+OI.US,D,20101005,000000,27.923,28.511,27.863,28.296,1463460,0
+OI.US,D,20101006,000000,28.334,28.698,28.109,28.668,1277444,0
+OI.US,D,20101007,000000,28.727,28.814,27.168,27.384,3586391,0
+OI.US,D,20101008,000000,26.933,27.05,25.727,26.265,4447883,0
+OI.US,D,20101011,000000,26.315,26.355,25.659,25.942,2241072,0
+OI.US,D,20101012,000000,25.817,25.972,25.415,25.639,2632606,0
+OI.US,D,20101013,000000,25.817,26.816,25.697,26.687,2996590,0
+OI.US,D,20101014,000000,26.717,27.452,26.717,26.933,2097486,0
+OI.US,D,20101015,000000,27.256,27.471,26.619,27.442,2004960,0
+OI.US,D,20101018,000000,27.658,29.001,27.471,28.737,3027766,0
+OI.US,D,20101019,000000,28.157,28.795,27.843,28.051,2673547,0
+OI.US,D,20101020,000000,28.128,28.668,28.128,28.306,1962159,0
+OI.US,D,20101021,000000,28.491,28.648,28.031,28.354,1376976,0
+OI.US,D,20101022,000000,28.55,28.55,27.873,28.383,974726,0
+OI.US,D,20101025,000000,28.658,29.266,28.53,29.031,1706597,0
+OI.US,D,20101026,000000,26.413,27.618,26.325,27.346,7577804,0
+OI.US,D,20101027,000000,27.306,27.561,27.11,27.491,1889442,0
+OI.US,D,20101028,000000,27.873,28.423,26.707,26.953,2617233,0
+OI.US,D,20101029,000000,26.923,27.561,26.619,27.471,1808033,0
+OI.US,D,20101101,000000,27.511,27.757,26.561,26.747,1864518,0
+OI.US,D,20101102,000000,27.08,27.296,26.824,26.983,993979,0
+OI.US,D,20101103,000000,27.02,27.355,26.913,27.355,1512683,0
+OI.US,D,20101104,000000,27.638,28.236,27.481,27.933,1823903,0
+OI.US,D,20101105,000000,27.981,28.246,27.648,27.903,1224808,0
+OI.US,D,20101108,000000,27.658,28.912,27.658,28.501,2341632,0
+OI.US,D,20101109,000000,28.511,28.863,28.041,28.226,1411495,0
+OI.US,D,20101110,000000,28.206,28.364,27.236,27.296,2514933,0
+OI.US,D,20101111,000000,27.03,28.1,26.893,27.893,3052094,0
+OI.US,D,20101112,000000,27.618,27.913,27.148,27.374,1447327,0
+OI.US,D,20101115,000000,27.618,28.167,27.07,27.08,1473865,0
+OI.US,D,20101116,000000,26.854,26.923,26.345,26.667,1819543,0
+OI.US,D,20101117,000000,26.806,26.923,26.452,26.492,1454724,0
+OI.US,D,20101118,000000,26.893,27.178,26.619,26.629,1442187,0
+OI.US,D,20101119,000000,26.677,26.864,26.413,26.834,796623,0
+OI.US,D,20101122,000000,26.647,27.168,26.404,27.119,1202221,0
+OI.US,D,20101123,000000,26.834,26.834,26.492,26.667,1455310,0
+OI.US,D,20101124,000000,26.883,27.148,26.637,26.854,2214081,0
+OI.US,D,20101126,000000,26.581,26.777,26.335,26.619,469771,0
+OI.US,D,20101129,000000,26.541,26.657,26.08,26.541,1454881,0
+OI.US,D,20101130,000000,26.208,26.61,26.041,26.345,1608465,0
+OI.US,D,20101201,000000,26.903,27.412,26.61,27.266,1527288,0
+OI.US,D,20101202,000000,27.276,27.598,27.188,27.462,1639069,0
+OI.US,D,20101203,000000,27.355,28.568,27.266,28.334,1474132,0
+OI.US,D,20101206,000000,28.403,28.568,28.08,28.316,975777,0
+OI.US,D,20101207,000000,28.747,29.001,28.176,28.373,1872492,0
+OI.US,D,20101208,000000,28.443,28.698,28.021,28.051,956449,0
+OI.US,D,20101209,000000,28.226,28.834,28.09,28.824,1304582,0
+OI.US,D,20101210,000000,28.932,29.344,28.668,29.284,1059291,0
+OI.US,D,20101213,000000,29.549,30.059,29.53,29.618,1702999,0
+OI.US,D,20101214,000000,29.717,30.039,29.589,29.647,1700823,0
+OI.US,D,20101215,000000,29.638,29.893,29.334,29.54,1486116,0
+OI.US,D,20101216,000000,29.579,29.824,29.256,29.638,1100862,0
+OI.US,D,20101217,000000,29.53,29.697,29.314,29.373,1307069,0
+OI.US,D,20101220,000000,29.549,29.598,29.108,29.236,1446179,0
+OI.US,D,20101221,000000,29.432,29.962,29.373,29.863,1312712,0
+OI.US,D,20101222,000000,29.942,30.128,29.814,29.923,893617,0
+OI.US,D,20101223,000000,29.933,30.01,29.628,29.903,437395,0
+OI.US,D,20101227,000000,29.833,30.265,29.717,30.236,687571,0
+OI.US,D,20101228,000000,30.265,30.383,29.755,30.147,636530,0
+OI.US,D,20101229,000000,30.147,30.363,29.981,30.207,702320,0
+OI.US,D,20101230,000000,30.088,30.411,30.02,30.275,792896,0
+OI.US,D,20101231,000000,30.078,30.401,29.933,30.088,856716,0
+OI.US,D,20110103,000000,30.363,30.638,30.216,30.373,1288747,0
+OI.US,D,20110104,000000,30.411,31.059,30.325,31.059,2553154,0
+OI.US,D,20110105,000000,30.873,31.295,30.608,31.166,1456956,0
+OI.US,D,20110106,000000,31.127,31.49,30.793,30.833,1114124,0
+OI.US,D,20110107,000000,30.962,31.206,30.295,30.678,1029910,0
+OI.US,D,20110110,000000,30.441,30.962,30.431,30.913,1296766,0
+OI.US,D,20110111,000000,31.088,31.245,30.823,31.088,982026,0
+OI.US,D,20110112,000000,31.334,31.688,31.137,31.588,1185045,0
+OI.US,D,20110113,000000,31.608,32.01,31.235,31.372,1368174,0
+OI.US,D,20110114,000000,31.285,31.363,30.823,31.01,1181930,0
+OI.US,D,20110118,000000,31.098,31.225,30.97,31.088,1395753,0
+OI.US,D,20110119,000000,31.137,31.265,30.678,30.813,1406339,0
+OI.US,D,20110120,000000,30.678,31.127,30.481,30.883,1742661,0
+OI.US,D,20110121,000000,30.923,31.186,30.803,31.176,1524707,0
+OI.US,D,20110124,000000,31.215,31.442,30.962,31.166,1750072,0
+OI.US,D,20110125,000000,31.098,31.734,30.883,31.714,1875554,0
+OI.US,D,20110126,000000,31.853,32.01,31.392,31.451,2210805,0
+OI.US,D,20110127,000000,30.873,30.903,29.177,30.157,6297769,0
+OI.US,D,20110128,000000,30.108,30.569,28.757,28.952,4337389,0
+OI.US,D,20110131,000000,28.971,29.403,28.844,28.902,2871889,0
+OI.US,D,20110201,000000,29.148,29.727,28.961,29.207,3233246,0
+OI.US,D,20110202,000000,29.207,29.501,28.707,28.942,1652002,0
+OI.US,D,20110203,000000,28.932,29.432,28.824,29.236,2567449,0
+OI.US,D,20110204,000000,29.314,29.353,28.717,29.177,1129206,0
+OI.US,D,20110207,000000,29.187,29.452,28.834,29.284,1951562,0
+OI.US,D,20110208,000000,29.284,29.843,29.157,29.746,1578050,0
+OI.US,D,20110209,000000,29.549,29.677,29.324,29.667,1078793,0
+OI.US,D,20110210,000000,29.471,29.667,29.207,29.618,1168044,0
+OI.US,D,20110211,000000,29.511,30.52,29.422,30.216,1633897,0
+OI.US,D,20110214,000000,30.098,30.5,30.001,30.01,1000100,0
+OI.US,D,20110215,000000,29.952,30.088,29.717,29.794,636383,0
+OI.US,D,20110216,000000,29.971,30.53,29.923,30.5,1593300,0
+OI.US,D,20110218,000000,30.734,31.088,30.648,31.02,1446060,0
+OI.US,D,20110222,000000,30.559,30.97,29.471,29.511,1879965,0
+OI.US,D,20110223,000000,29.521,29.923,28.922,29.403,2157523,0
+OI.US,D,20110224,000000,29.383,29.784,29.118,29.432,1233343,0
+OI.US,D,20110225,000000,29.598,29.863,29.413,29.863,830418,0
+OI.US,D,20110228,000000,30.068,30.098,29.737,29.883,1124828,0
+OI.US,D,20110301,000000,29.952,30.029,29.001,29.06,1082383,0
+OI.US,D,20110302,000000,28.991,29.275,28.737,28.961,1326126,0
+OI.US,D,20110303,000000,29.393,29.824,29.108,29.667,1364713,0
+OI.US,D,20110304,000000,29.755,29.883,29.217,29.549,1039499,0
+OI.US,D,20110307,000000,29.628,29.883,29.167,29.294,1437593,0
+OI.US,D,20110308,000000,29.403,30.078,29.207,29.962,1514054,0
+OI.US,D,20110309,000000,29.933,30.295,29.521,30.245,1221670,0
+OI.US,D,20110310,000000,29.764,30.001,29.452,29.774,1879872,0
+OI.US,D,20110311,000000,29.53,30.315,29.53,30.098,1000122,0
+OI.US,D,20110314,000000,29.843,30.255,28.364,28.824,4995374,0
+OI.US,D,20110315,000000,27.804,29.148,27.747,28.932,1750105,0
+OI.US,D,20110316,000000,28.757,28.922,28.206,28.511,1756637,0
+OI.US,D,20110317,000000,29.079,29.217,28.54,28.588,1157953,0
+OI.US,D,20110318,000000,28.961,29.118,28.717,28.971,1699391,0
+OI.US,D,20110321,000000,29.324,29.677,29.226,29.54,1683064,0
+OI.US,D,20110322,000000,29.422,29.677,29.236,29.461,1071808,0
+OI.US,D,20110323,000000,29.422,30.078,29.118,29.903,1002198,0
+OI.US,D,20110324,000000,30.207,30.207,29.804,29.873,1049945,0
+OI.US,D,20110325,000000,29.824,30.226,29.707,29.755,1372130,0
+OI.US,D,20110328,000000,29.824,30.029,29.334,29.363,1425172,0
+OI.US,D,20110329,000000,29.962,30.059,29.403,29.667,2621052,0
+OI.US,D,20110330,000000,29.814,29.991,29.383,29.608,2770024,0
+OI.US,D,20110331,000000,29.707,29.933,29.452,29.589,1924773,0
+OI.US,D,20110401,000000,29.863,29.952,29.53,29.873,1917830,0
+OI.US,D,20110404,000000,29.784,29.913,29.511,29.677,1117061,0
+OI.US,D,20110405,000000,29.54,29.755,29.432,29.579,1067525,0
+OI.US,D,20110406,000000,29.717,30.039,29.618,29.667,1143293,0
+OI.US,D,20110407,000000,29.677,29.843,29.383,29.403,1352131,0
+OI.US,D,20110408,000000,29.461,29.569,28.804,28.883,1387339,0
+OI.US,D,20110411,000000,28.942,29.07,28.618,28.668,961364,0
+OI.US,D,20110412,000000,28.559,29.363,28.423,29.031,2167053,0
+OI.US,D,20110413,000000,29.275,29.608,28.638,28.863,1418064,0
+OI.US,D,20110414,000000,28.785,29.442,28.707,29.314,1310394,0
+OI.US,D,20110415,000000,29.403,29.618,29.157,29.403,1171958,0
+OI.US,D,20110418,000000,28.991,29.089,28.638,28.971,1164935,0
+OI.US,D,20110419,000000,28.952,29.393,28.922,29.177,932350,0
+OI.US,D,20110420,000000,29.667,30.138,29.246,29.344,1060751,0
+OI.US,D,20110421,000000,29.403,29.717,29.344,29.501,1157872,0
+OI.US,D,20110425,000000,29.403,29.549,29.108,29.481,1007175,0
+OI.US,D,20110426,000000,29.579,30.049,29.471,29.923,1783379,0
+OI.US,D,20110427,000000,30.207,30.325,29.373,30.088,1701068,0
+OI.US,D,20110428,000000,30.088,30.245,28.902,29.217,3342032,0
+OI.US,D,20110429,000000,29.197,29.256,28.814,29.079,1548008,0
+OI.US,D,20110502,000000,29.167,30.207,28.932,30.187,3022466,0
+OI.US,D,20110503,000000,30.167,31.069,29.814,31.049,3148199,0
+OI.US,D,20110504,000000,30.942,31.196,30.53,30.913,1977193,0
+OI.US,D,20110505,000000,30.744,30.932,30.305,30.618,2054731,0
+OI.US,D,20110506,000000,31,31.47,30.893,31.156,2277908,0
+OI.US,D,20110509,000000,31.196,31.648,31.04,31.578,1368563,0
+OI.US,D,20110510,000000,31.754,32.215,31.558,32.127,1301006,0
+OI.US,D,20110511,000000,32.059,32.431,31.931,32.029,1644727,0
+OI.US,D,20110512,000000,31.903,32.539,31.794,32.352,2300216,0
+OI.US,D,20110513,000000,32.352,32.656,32.107,32.343,2051103,0
+OI.US,D,20110516,000000,32.157,32.333,31.714,31.873,2363511,0
+OI.US,D,20110517,000000,31.714,31.784,30.628,30.853,2743516,0
+OI.US,D,20110518,000000,30.952,31.754,30.793,31.688,2778052,0
+OI.US,D,20110519,000000,31.863,32.089,31.696,32.029,1364718,0
+OI.US,D,20110520,000000,31.754,31.833,31.137,31.196,2270018,0
+OI.US,D,20110523,000000,30.726,30.98,30.431,30.481,2213394,0
+OI.US,D,20110524,000000,30.678,30.793,30.255,30.461,1513373,0
+OI.US,D,20110525,000000,30.245,30.773,30.088,30.569,1354277,0
+OI.US,D,20110526,000000,30.421,30.668,30.325,30.52,1878933,0
+OI.US,D,20110527,000000,30.608,31.04,30.608,31,1041071,0
+OI.US,D,20110531,000000,31.245,31.49,30.744,31.48,1830742,0
+OI.US,D,20110601,000000,31.51,31.519,30.373,30.373,1546744,0
+OI.US,D,20110602,000000,30.431,30.793,30.207,30.5,1684503,0
+OI.US,D,20110603,000000,30.029,30.138,29.814,29.913,1229514,0
+OI.US,D,20110606,000000,29.814,29.962,29.432,29.569,1337047,0
+OI.US,D,20110607,000000,29.764,30.128,29.667,29.717,1787061,0
+OI.US,D,20110608,000000,29.598,29.657,29.089,29.187,1540086,0
+OI.US,D,20110609,000000,29.284,29.833,29.157,29.677,1451664,0
+OI.US,D,20110610,000000,29.501,29.501,28.892,28.922,1612898,0
+OI.US,D,20110613,000000,28.942,29.098,28.306,28.598,2218410,0
+OI.US,D,20110614,000000,28.942,29.236,28.757,28.952,1937126,0
+OI.US,D,20110615,000000,26.844,26.903,24.962,25.032,11480721,0
+OI.US,D,20110616,000000,25.012,25.022,24.336,24.57,5597725,0
+OI.US,D,20110617,000000,24.836,25.149,24.551,25.071,4383202,0
+OI.US,D,20110620,000000,24.972,25.051,24.424,24.61,3228680,0
+OI.US,D,20110621,000000,24.826,25.236,24.649,25.149,3030674,0
+OI.US,D,20110622,000000,24.943,25.58,24.943,25.286,2769842,0
+OI.US,D,20110623,000000,24.836,25.051,24.492,25.041,2925747,0
+OI.US,D,20110624,000000,25.139,25.425,24.845,25.051,2869016,0
+OI.US,D,20110627,000000,24.786,24.952,24.492,24.689,3055286,0
+OI.US,D,20110628,000000,24.836,24.943,24.1,24.59,4322706,0
+OI.US,D,20110629,000000,24.756,24.914,24.404,24.61,2283670,0
+OI.US,D,20110630,000000,24.748,25.335,24.699,25.296,2498377,0
+OI.US,D,20110701,000000,25.169,25.668,25.012,25.659,1812220,0
+OI.US,D,20110705,000000,25.688,25.845,25.169,25.787,2509748,0
+OI.US,D,20110706,000000,25.688,26.227,25.56,26.198,2787030,0
+OI.US,D,20110707,000000,26.443,26.531,26.168,26.227,1955154,0
+OI.US,D,20110708,000000,25.865,25.922,25.483,25.903,1595370,0
+OI.US,D,20110711,000000,25.53,25.737,25.012,25.246,1649378,0
+OI.US,D,20110712,000000,25.375,25.757,25.111,25.188,2313083,0
+OI.US,D,20110713,000000,25.405,25.717,25.296,25.375,1131634,0
+OI.US,D,20110714,000000,25.483,25.61,24.786,24.924,1210307,0
+OI.US,D,20110715,000000,25.022,25.139,24.718,25.139,1307698,0
+OI.US,D,20110718,000000,25.169,25.197,23.708,23.816,3053089,0
+OI.US,D,20110719,000000,23.904,24.786,23.875,24.689,2939799,0
+OI.US,D,20110720,000000,24.699,25.473,24.659,25.188,2466591,0
+OI.US,D,20110721,000000,25.54,26.178,25.483,26.168,2318608,0
+OI.US,D,20110722,000000,26.08,26.335,25.737,26.275,1666285,0
+OI.US,D,20110725,000000,25.992,26.385,25.58,26.285,1943550,0
+OI.US,D,20110726,000000,26.188,26.404,25.893,26.295,2412305,0
+OI.US,D,20110727,000000,25.962,26.061,25.061,25.345,3390256,0
+OI.US,D,20110728,000000,25.296,25.325,23.042,23.07,6720591,0
+OI.US,D,20110729,000000,22.847,23.1,22.6,22.708,4360383,0
+OI.US,D,20110801,000000,23.08,23.13,22.375,22.6,2957654,0
+OI.US,D,20110802,000000,22.296,22.679,21.484,21.484,3214646,0
+OI.US,D,20110803,000000,21.503,21.63,20.807,21.571,3718452,0
+OI.US,D,20110804,000000,21.12,21.17,20.18,20.19,3823754,0
+OI.US,D,20110805,000000,20.563,20.768,19.269,19.925,4382544,0
+OI.US,D,20110808,000000,19.151,19.484,17.632,17.652,5155523,0
+OI.US,D,20110809,000000,18.142,18.524,17.053,18.524,4299804,0
+OI.US,D,20110810,000000,17.827,17.956,16.731,16.798,6702269,0
+OI.US,D,20110811,000000,16.917,17.652,16.788,17.425,4821042,0
+OI.US,D,20110812,000000,17.632,18.082,17.435,17.711,4436591,0
+OI.US,D,20110815,000000,17.797,18.229,17.797,18.082,1795494,0
+OI.US,D,20110816,000000,17.965,18.444,17.887,18.18,3406542,0
+OI.US,D,20110817,000000,18.376,18.504,17.711,17.837,2286035,0
+OI.US,D,20110818,000000,17.309,17.309,16.592,16.749,3289329,0
+OI.US,D,20110819,000000,16.378,16.937,16.132,16.162,2443723,0
+OI.US,D,20110822,000000,16.573,16.652,15.761,15.799,1761823,0
+OI.US,D,20110823,000000,15.731,16.505,15.692,16.505,2086183,0
+OI.US,D,20110824,000000,16.514,17.162,16.358,17.082,2139823,0
+OI.US,D,20110825,000000,17.102,17.348,16.475,16.749,2428130,0
+OI.US,D,20110826,000000,16.514,17.102,16.152,17.024,2008291,0
+OI.US,D,20110829,000000,17.377,18.082,17.377,18.043,2146444,0
+OI.US,D,20110830,000000,17.927,18.612,17.877,18.454,2581623,0
+OI.US,D,20110831,000000,18.582,19.289,18.435,18.562,3261483,0
+OI.US,D,20110901,000000,18.543,18.681,18.014,18.024,1642313,0
+OI.US,D,20110902,000000,17.544,17.583,17.152,17.328,1640368,0
+OI.US,D,20110906,000000,16.681,17.072,16.475,16.966,1975577,0
+OI.US,D,20110907,000000,17.358,17.711,17.309,17.711,1779837,0
+OI.US,D,20110908,000000,17.455,17.662,16.927,16.994,1310380,0
+OI.US,D,20110909,000000,16.711,16.731,16.005,16.308,3134459,0
+OI.US,D,20110912,000000,16.348,16.731,15.926,16.495,3031752,0
+OI.US,D,20110913,000000,16.485,17.534,16.466,17.358,3061229,0
+OI.US,D,20110914,000000,17.544,18.162,17.063,17.837,2662531,0
+OI.US,D,20110915,000000,18.062,18.259,17.867,18.219,2387336,0
+OI.US,D,20110916,000000,18.239,18.504,17.632,17.877,2425421,0
+OI.US,D,20110919,000000,17.406,17.711,17.024,17.564,1527853,0
+OI.US,D,20110920,000000,17.787,17.917,17.172,17.249,2052619,0
+OI.US,D,20110921,000000,17.211,17.387,16.466,16.466,1867584,0
+OI.US,D,20110922,000000,15.897,16.064,15.22,15.583,3627320,0
+OI.US,D,20110923,000000,15.475,15.877,15.358,15.583,2646714,0
+OI.US,D,20110926,000000,15.818,15.916,15.25,15.897,2199887,0
+OI.US,D,20110927,000000,16.407,17.162,16.407,16.779,3345194,0
+OI.US,D,20110928,000000,16.867,16.887,15.682,15.682,2236436,0
+OI.US,D,20110929,000000,16.084,16.338,15.348,15.789,2373995,0
+OI.US,D,20110930,000000,15.475,15.505,14.809,14.819,2527276,0
+OI.US,D,20111003,000000,14.662,15.055,13.731,13.761,3875307,0
+OI.US,D,20111004,000000,13.457,14.388,13.163,14.378,2893698,0
+OI.US,D,20111005,000000,14.427,15.455,14.31,15.427,2817966,0
+OI.US,D,20111006,000000,15.475,15.976,15.28,15.926,1601667,0
+OI.US,D,20111007,000000,16.044,16.074,15.24,15.603,1877403,0
+OI.US,D,20111010,000000,16.015,16.348,15.29,15.622,2920782,0
+OI.US,D,20111011,000000,15.475,15.867,15.378,15.622,2257328,0
+OI.US,D,20111012,000000,15.799,16.544,15.761,16.308,3779174,0
+OI.US,D,20111013,000000,16.867,17.769,16.711,17.691,4481989,0
+OI.US,D,20111014,000000,17.956,18.464,17.425,17.877,1765459,0
+OI.US,D,20111017,000000,17.662,17.739,16.966,17.112,2165954,0
+OI.US,D,20111018,000000,17.082,18.269,16.818,18.062,2100627,0
+OI.US,D,20111019,000000,17.974,18.464,17.797,17.907,2614098,0
+OI.US,D,20111020,000000,17.877,18.524,17.593,18.435,3106121,0
+OI.US,D,20111021,000000,18.817,18.877,18.514,18.877,2076565,0
+OI.US,D,20111024,000000,18.887,19.562,18.739,19.534,1969219,0
+OI.US,D,20111025,000000,19.328,19.415,18.319,18.768,3195627,0
+OI.US,D,20111026,000000,19.179,19.328,18.454,19.073,2808215,0
+OI.US,D,20111027,000000,20.689,21.072,19.954,20.082,5110296,0
+OI.US,D,20111028,000000,20.102,20.945,19.984,20.817,3289008,0
+OI.US,D,20111031,000000,20.326,20.375,19.669,19.679,3154739,0
+OI.US,D,20111101,000000,18.984,19.465,18.582,19.043,3556335,0
+OI.US,D,20111102,000000,19.494,19.778,19.259,19.632,2391233,0
+OI.US,D,20111103,000000,19.925,20.18,19.484,20.122,2407824,0
+OI.US,D,20111104,000000,19.877,20.611,19.738,20.533,2399521,0
+OI.US,D,20111107,000000,20.454,20.523,19.689,20.336,1862423,0
+OI.US,D,20111108,000000,20.533,20.798,20.023,20.778,1290197,0
+OI.US,D,20111109,000000,20.043,20.16,19.053,19.103,1978026,0
+OI.US,D,20111110,000000,19.524,19.669,19.103,19.376,1227899,0
+OI.US,D,20111111,000000,19.748,20.365,19.699,20.112,1208847,0
+OI.US,D,20111114,000000,19.964,20.514,19.944,20.356,2206948,0
+OI.US,D,20111115,000000,20.17,20.385,19.602,20.092,1629530,0
+OI.US,D,20111116,000000,19.838,20.239,19.641,19.651,1846838,0
+OI.US,D,20111117,000000,19.562,19.915,18.797,18.954,1671367,0
+OI.US,D,20111118,000000,19.063,19.346,18.758,18.758,1850482,0
+OI.US,D,20111121,000000,18.249,18.504,18.034,18.299,3433231,0
+OI.US,D,20111122,000000,18.162,18.219,17.642,17.827,2015374,0
+OI.US,D,20111123,000000,17.564,17.642,16.917,16.927,2558915,0
+OI.US,D,20111125,000000,16.927,17.484,16.887,17.082,566719,0
+OI.US,D,20111128,000000,17.797,17.984,17.554,17.807,1804628,0
+OI.US,D,20111129,000000,17.729,18.053,17.435,17.739,1736738,0
+OI.US,D,20111130,000000,18.592,19.289,18.435,19.142,2707305,0
+OI.US,D,20111201,000000,19.023,19.514,18.907,19.122,1783244,0
+OI.US,D,20111202,000000,19.386,19.808,19.219,19.269,1668767,0
+OI.US,D,20111205,000000,19.689,20.112,19.632,19.867,1790663,0
+OI.US,D,20111206,000000,20.072,20.346,19.877,20.043,2098582,0
+OI.US,D,20111207,000000,19.896,20.375,19.641,20.259,2482045,0
+OI.US,D,20111208,000000,19.974,20.013,19.405,19.475,2524535,0
+OI.US,D,20111209,000000,19.445,20.072,19.445,19.808,1779256,0
+OI.US,D,20111212,000000,19.524,19.562,18.72,18.847,2391966,0
+OI.US,D,20111213,000000,19.014,19.279,17.947,18.112,2123234,0
+OI.US,D,20111214,000000,17.994,18.329,17.691,17.837,2833193,0
+OI.US,D,20111215,000000,18.18,18.239,17.701,17.956,1701826,0
+OI.US,D,20111216,000000,18.162,18.464,17.769,17.927,2468288,0
+OI.US,D,20111219,000000,18.062,18.162,17.23,17.299,1603856,0
+OI.US,D,20111220,000000,17.691,18.162,17.691,18.014,2483689,0
+OI.US,D,20111221,000000,18.062,18.162,17.711,18.092,2019265,0
+OI.US,D,20111222,000000,18.259,18.788,18.152,18.672,1714655,0
+OI.US,D,20111223,000000,18.729,18.807,18.416,18.71,1074330,0
+OI.US,D,20111227,000000,18.553,18.662,18.249,18.279,978311,0
+OI.US,D,20111228,000000,18.269,18.366,17.622,17.691,1513140,0
+OI.US,D,20111229,000000,17.778,18.592,17.729,18.553,1827261,0
+OI.US,D,20111230,000000,18.543,19.063,18.524,18.994,1544208,0
+OI.US,D,20120103,000000,19.524,20.033,19.346,19.838,2385098,0
+OI.US,D,20120104,000000,19.758,20.464,19.622,20.298,2023697,0
+OI.US,D,20120105,000000,20.102,20.444,19.788,20.269,1312494,0
+OI.US,D,20120106,000000,20.279,21.013,20.082,20.876,2190765,0
+OI.US,D,20120109,000000,21.023,21.042,20.728,20.788,1849594,0
+OI.US,D,20120110,000000,21.209,21.404,21.013,21.219,2073461,0
+OI.US,D,20120111,000000,21.052,21.336,21.003,21.199,1773060,0
+OI.US,D,20120112,000000,21.375,21.983,21.327,21.886,1838308,0
+OI.US,D,20120113,000000,21.65,21.768,21.336,21.552,1670740,0
+OI.US,D,20120117,000000,21.807,21.993,21.16,21.346,1585474,0
+OI.US,D,20120118,000000,21.404,22.551,21.16,22.375,3104741,0
+OI.US,D,20120119,000000,22.62,23.22,22.355,22.904,3199567,0
+OI.US,D,20120120,000000,22.894,22.933,22.513,22.875,1650313,0
+OI.US,D,20120123,000000,22.807,22.993,22.287,22.787,2108070,0
+OI.US,D,20120124,000000,22.62,23.11,22.013,22.679,2096281,0
+OI.US,D,20120125,000000,22.435,22.787,21.925,22.758,3829220,0
+OI.US,D,20120126,000000,22.817,24.952,22.513,23.924,5582318,0
+OI.US,D,20120127,000000,23.757,24.276,23.621,24.18,2544866,0
+OI.US,D,20120130,000000,23.787,24.041,23.463,23.944,1929607,0
+OI.US,D,20120131,000000,24.051,24.286,23.502,23.571,2265305,0
+OI.US,D,20120201,000000,23.924,24.366,23.601,23.807,2227841,0
+OI.US,D,20120202,000000,23.885,24.1,23.591,23.777,1228863,0
+OI.US,D,20120203,000000,24.256,24.532,24.11,24.15,2392896,0
+OI.US,D,20120206,000000,23.914,24.266,23.846,24.237,985778,0
+OI.US,D,20120207,000000,24.14,24.375,23.738,24.218,1629765,0
+OI.US,D,20120208,000000,24.306,24.502,23.954,24.227,1210129,0
+OI.US,D,20120209,000000,24.286,24.434,23.885,24.336,954749,0
+OI.US,D,20120210,000000,24.031,24.041,23.581,23.797,1407364,0
+OI.US,D,20120213,000000,24.1,24.266,23.757,23.807,1309448,0
+OI.US,D,20120214,000000,23.747,23.757,23.19,23.532,1175386,0
+OI.US,D,20120215,000000,23.678,23.738,23.257,23.375,1601199,0
+OI.US,D,20120216,000000,23.22,23.668,22.973,23.639,2231844,0
+OI.US,D,20120217,000000,23.797,23.807,23.23,23.571,1837587,0
+OI.US,D,20120221,000000,23.747,24.502,23.708,24.1,2058802,0
+OI.US,D,20120222,000000,24.06,24.17,23.708,23.777,1951458,0
+OI.US,D,20120223,000000,23.688,24.011,23.463,23.747,1383504,0
+OI.US,D,20120224,000000,23.826,24.492,23.807,24.011,2052488,0
+OI.US,D,20120227,000000,23.807,24.209,23.757,24.031,1454135,0
+OI.US,D,20120228,000000,24.1,24.15,23.562,23.678,1616650,0
+OI.US,D,20120229,000000,23.678,23.974,23.266,23.425,1473035,0
+OI.US,D,20120301,000000,23.562,23.914,23.493,23.777,1415653,0
+OI.US,D,20120302,000000,23.747,23.777,23.248,23.266,1312559,0
+OI.US,D,20120305,000000,23.17,23.315,22.885,23.1,1130652,0
+OI.US,D,20120306,000000,22.708,22.847,22.335,22.355,1422680,0
+OI.US,D,20120307,000000,22.493,22.532,22.169,22.239,2781426,0
+OI.US,D,20120308,000000,22.522,23.395,22.493,23.21,1933193,0
+OI.US,D,20120309,000000,23.22,23.777,23.2,23.621,1249034,0
+OI.US,D,20120312,000000,23.571,23.601,23.13,23.325,812087,0
+OI.US,D,20120313,000000,23.473,24.13,23.375,24.07,1531968,0
+OI.US,D,20120314,000000,24.021,24.13,23.532,23.718,1719925,0
+OI.US,D,20120315,000000,23.738,24.1,23.542,23.964,1221893,0
+OI.US,D,20120316,000000,24.031,24.031,23.532,23.728,1442797,0
+OI.US,D,20120319,000000,23.747,24.375,23.708,24.06,1168018,0
+OI.US,D,20120320,000000,23.797,23.934,23.483,23.601,1097324,0
+OI.US,D,20120321,000000,23.659,23.797,23.355,23.63,1092623,0
+OI.US,D,20120322,000000,23.315,23.315,22.748,22.943,1443640,0
+OI.US,D,20120323,000000,22.923,23.042,22.541,22.885,1331105,0
+OI.US,D,20120326,000000,23.18,23.375,22.963,23.375,1385970,0
+OI.US,D,20120327,000000,23.473,23.728,23.355,23.483,1638940,0
+OI.US,D,20120328,000000,23.444,23.493,22.837,23.09,1130539,0
+OI.US,D,20120329,000000,22.894,23.08,22.551,23.003,1470510,0
+OI.US,D,20120330,000000,23.17,23.2,22.541,22.875,1860849,0
+OI.US,D,20120402,000000,22.837,23.13,22.62,22.904,2259081,0
+OI.US,D,20120403,000000,22.768,22.807,22.455,22.718,2157492,0
+OI.US,D,20120404,000000,22.513,22.62,22.159,22.551,2041442,0
+OI.US,D,20120405,000000,22.455,22.62,22.062,22.14,1092808,0
+OI.US,D,20120409,000000,21.68,22.229,21.494,21.983,1589730,0
+OI.US,D,20120410,000000,21.943,22.13,21.474,21.571,2216593,0
+OI.US,D,20120411,000000,24.08,24.189,22.933,23.052,6304666,0
+OI.US,D,20120412,000000,23.052,23.63,23.032,23.325,3147706,0
+OI.US,D,20120413,000000,23.257,23.434,22.983,23.23,1993895,0
+OI.US,D,20120416,000000,23.375,23.924,23.15,23.728,2089141,0
+OI.US,D,20120417,000000,23.934,24.199,23.904,24.002,1441965,0
+OI.US,D,20120418,000000,23.865,23.993,23.659,23.777,1772228,0
+OI.US,D,20120419,000000,23.738,23.747,23.266,23.425,1936529,0
+OI.US,D,20120420,000000,23.552,23.728,23.315,23.512,2223032,0
+OI.US,D,20120423,000000,23.2,23.375,22.904,23.345,1871550,0
+OI.US,D,20120424,000000,23.434,23.639,23.315,23.365,1199024,0
+OI.US,D,20120425,000000,23.639,24.14,23.395,24.011,2741384,0
+OI.US,D,20120426,000000,23.668,23.757,22.768,23.295,3453583,0
+OI.US,D,20120427,000000,23.335,23.385,22.64,22.983,1731520,0
+OI.US,D,20120430,000000,22.885,22.914,22.581,22.787,1347575,0
+OI.US,D,20120501,000000,22.698,23.17,22.591,22.943,1731919,0
+OI.US,D,20120502,000000,22.768,22.837,22.475,22.591,1224803,0
+OI.US,D,20120503,000000,22.551,22.768,22.159,22.239,1545719,0
+OI.US,D,20120504,000000,22.13,22.249,21.562,21.611,1541031,0
+OI.US,D,20120507,000000,21.484,21.748,21.434,21.562,1534652,0
+OI.US,D,20120508,000000,21.336,21.68,21.032,21.64,1631567,0
+OI.US,D,20120509,000000,21.249,21.846,21.14,21.69,1917476,0
+OI.US,D,20120510,000000,21.953,21.993,21.259,21.404,1316597,0
+OI.US,D,20120511,000000,21.17,21.571,21.072,21.298,951769,0
+OI.US,D,20120514,000000,20.915,21.101,20.827,20.856,1079327,0
+OI.US,D,20120515,000000,20.837,20.984,20.269,20.326,1298102,0
+OI.US,D,20120516,000000,20.415,20.611,19.748,19.758,1674328,0
+OI.US,D,20120517,000000,19.788,19.848,19.199,19.209,1296142,0
+OI.US,D,20120518,000000,19.376,19.435,18.857,19.043,1678792,0
+OI.US,D,20120521,000000,19.063,19.602,18.739,19.475,1585810,0
+OI.US,D,20120522,000000,19.504,19.748,19.093,19.259,1798810,0
+OI.US,D,20120523,000000,19.043,19.219,18.504,19.16,2582451,0
+OI.US,D,20120524,000000,19.298,19.366,19.043,19.366,1249481,0
+OI.US,D,20120525,000000,19.209,19.415,19.151,19.219,1182155,0
+OI.US,D,20120529,000000,19.465,19.906,19.465,19.818,1295022,0
+OI.US,D,20120530,000000,19.572,19.612,19.004,19.083,1971616,0
+OI.US,D,20120531,000000,19.063,19.318,18.71,19.151,2504651,0
+OI.US,D,20120601,000000,18.602,18.729,18.122,18.132,1765892,0
+OI.US,D,20120604,000000,18.142,18.199,17.554,17.797,1836918,0
+OI.US,D,20120605,000000,17.691,18.18,17.672,18.112,1462393,0
+OI.US,D,20120606,000000,18.339,18.758,18.249,18.758,1016564,0
+OI.US,D,20120607,000000,19.132,19.435,18.887,19.073,2445419,0
+OI.US,D,20120608,000000,18.925,19.033,18.464,18.994,1694740,0
+OI.US,D,20120611,000000,19.239,19.279,18.132,18.152,1344546,0
+OI.US,D,20120612,000000,18.239,18.534,18.004,18.514,2293012,0
+OI.US,D,20120613,000000,18.484,18.504,18.122,18.18,1345212,0
+OI.US,D,20120614,000000,18.219,18.652,18.152,18.376,1732801,0
+OI.US,D,20120615,000000,18.632,18.867,18.534,18.71,1968294,0
+OI.US,D,20120618,000000,18.592,18.652,18.249,18.553,1392326,0
+OI.US,D,20120619,000000,18.739,19.151,18.672,18.857,1434772,0
+OI.US,D,20120620,000000,18.788,19.169,18.562,18.954,1519971,0
+OI.US,D,20120621,000000,18.984,19.043,18.339,18.396,1896676,0
+OI.US,D,20120622,000000,18.572,18.572,18.034,18.329,3238932,0
+OI.US,D,20120625,000000,17.974,17.974,17.672,17.907,1319756,0
+OI.US,D,20120626,000000,17.956,18.004,17.544,17.867,2034072,0
+OI.US,D,20120627,000000,17.937,18.17,17.817,18.053,942502,0
+OI.US,D,20120628,000000,17.827,18.122,17.729,18.043,1235860,0
+OI.US,D,20120629,000000,18.632,18.817,18.494,18.788,1456592,0
+OI.US,D,20120702,000000,18.749,18.837,18.454,18.758,1105153,0
+OI.US,D,20120703,000000,18.788,19.366,18.7,19.308,1105808,0
+OI.US,D,20120705,000000,19.239,19.582,19.229,19.425,1224322,0
+OI.US,D,20120706,000000,19.043,19.112,18.632,18.768,1067064,0
+OI.US,D,20120709,000000,18.672,18.768,18.435,18.632,925626,0
+OI.US,D,20120710,000000,18.749,19.004,18.444,18.582,1073829,0
+OI.US,D,20120711,000000,18.572,18.672,18.259,18.454,1021759,0
+OI.US,D,20120712,000000,18.229,18.376,17.897,18.259,1117162,0
+OI.US,D,20120713,000000,18.366,18.847,18.17,18.837,998971,0
+OI.US,D,20120716,000000,18.837,18.837,18.309,18.386,973383,0
+OI.US,D,20120717,000000,18.474,18.758,18.349,18.749,1317369,0
+OI.US,D,20120718,000000,18.612,18.867,18.592,18.691,1537102,0
+OI.US,D,20120719,000000,18.817,19.738,18.71,19.651,1848992,0
+OI.US,D,20120720,000000,19.465,19.514,19.093,19.249,1275663,0
+OI.US,D,20120723,000000,18.768,18.945,18.454,18.837,1632649,0
+OI.US,D,20120724,000000,18.847,18.907,18.152,18.366,1464071,0
+OI.US,D,20120725,000000,18.514,18.562,18.102,18.249,1332569,0
+OI.US,D,20120726,000000,18.279,18.366,16.976,17.23,2996881,0
+OI.US,D,20120727,000000,17.328,17.701,17.053,17.612,2633603,0
+OI.US,D,20120730,000000,17.504,17.887,17.445,17.847,1009260,0
+OI.US,D,20120731,000000,17.857,18.299,17.797,18.082,1724160,0
+OI.US,D,20120801,000000,18.269,18.269,17.564,17.593,1449959,0
+OI.US,D,20120802,000000,17.358,17.682,16.985,17.221,955156,0
+OI.US,D,20120803,000000,17.593,17.994,17.425,17.749,1232828,0
+OI.US,D,20120806,000000,17.837,18.112,17.739,17.974,915234,0
+OI.US,D,20120807,000000,18.004,18.199,17.837,17.857,1406795,0
+OI.US,D,20120808,000000,17.691,17.965,17.691,17.877,1210271,0
+OI.US,D,20120809,000000,17.887,18.396,17.887,18.209,846887,0
+OI.US,D,20120810,000000,18.152,18.19,17.956,18.092,1031146,0
+OI.US,D,20120813,000000,18.053,18.239,17.797,17.984,866586,0
+OI.US,D,20120814,000000,18.112,18.162,17.857,17.917,905445,0
+OI.US,D,20120815,000000,17.837,18.014,17.691,17.984,1063299,0
+OI.US,D,20120816,000000,18.034,18.435,18.024,18.376,1166611,0
+OI.US,D,20120817,000000,18.426,18.592,18.289,18.406,1012755,0
+OI.US,D,20120820,000000,18.376,18.504,18.17,18.484,781722,0
+OI.US,D,20120821,000000,18.524,18.672,18.142,18.249,886934,0
+OI.US,D,20120822,000000,18.17,18.219,17.769,18.199,1388387,0
+OI.US,D,20120823,000000,18.199,18.219,17.937,17.994,1231702,0
+OI.US,D,20120824,000000,17.927,17.937,17.622,17.778,1192053,0
+OI.US,D,20120827,000000,17.827,17.867,17.474,17.622,973443,0
+OI.US,D,20120828,000000,17.583,17.682,17.425,17.435,987707,0
+OI.US,D,20120829,000000,17.484,17.514,17.221,17.358,1746814,0
+OI.US,D,20120830,000000,17.249,17.368,16.976,17.249,1454882,0
+OI.US,D,20120831,000000,17.435,17.494,17.014,17.132,1822473,0
+OI.US,D,20120904,000000,17.082,17.112,16.652,16.731,2392226,0
+OI.US,D,20120905,000000,16.661,16.937,16.485,16.907,2077528,0
+OI.US,D,20120906,000000,17.082,18.672,16.994,18.406,4322887,0
+OI.US,D,20120907,000000,18.319,19.425,18.319,19.269,2670287,0
+OI.US,D,20120910,000000,19.239,19.552,19.16,19.229,2033009,0
+OI.US,D,20120911,000000,18.837,19.425,18.758,19.366,2014671,0
+OI.US,D,20120912,000000,19.376,19.465,18.71,18.945,2058043,0
+OI.US,D,20120913,000000,19.014,19.699,18.807,19.346,2205290,0
+OI.US,D,20120914,000000,19.346,19.857,19.346,19.572,1687736,0
+OI.US,D,20120917,000000,19.514,19.534,18.837,18.925,1526090,0
+OI.US,D,20120918,000000,18.907,19.308,18.768,19.014,1057606,0
+OI.US,D,20120919,000000,19.004,19.142,18.867,19.063,1150986,0
+OI.US,D,20120920,000000,18.837,19.004,18.553,18.897,1170460,0
+OI.US,D,20120921,000000,19.063,19.189,18.672,18.691,1518357,0
+OI.US,D,20120924,000000,18.582,18.887,18.553,18.7,1188052,0
+OI.US,D,20120925,000000,18.739,18.797,18.416,18.464,2451945,0
+OI.US,D,20120926,000000,18.426,18.691,18.19,18.504,1726198,0
+OI.US,D,20120927,000000,18.562,18.642,18.358,18.553,1302116,0
+OI.US,D,20120928,000000,18.416,18.514,18.152,18.386,1885828,0
+OI.US,D,20121001,000000,18.514,18.887,18.474,18.768,1497773,0
+OI.US,D,20121002,000000,18.807,18.847,18.562,18.691,1075243,0
+OI.US,D,20121003,000000,18.71,18.807,18.464,18.582,841549,0
+OI.US,D,20121004,000000,18.729,19.053,18.612,18.974,956376,0
+OI.US,D,20121005,000000,19.748,20.395,19.641,19.808,2555872,0
+OI.US,D,20121008,000000,19.719,19.818,19.562,19.592,1000789,0
+OI.US,D,20121009,000000,19.651,19.828,19.405,19.679,1176691,0
+OI.US,D,20121010,000000,19.602,19.641,19.142,19.219,1010057,0
+OI.US,D,20121011,000000,19.405,19.669,19.308,19.366,1071518,0
+OI.US,D,20121012,000000,19.376,19.455,19.142,19.308,882142,0
+OI.US,D,20121015,000000,19.346,19.788,19.298,19.758,830974,0
+OI.US,D,20121016,000000,19.896,20.317,19.877,20.2,1314682,0
+OI.US,D,20121017,000000,20.23,20.494,20.033,20.21,1384117,0
+OI.US,D,20121018,000000,20.072,20.365,19.828,20.19,1212618,0
+OI.US,D,20121019,000000,20.14,20.317,19.572,19.709,1059948,0
+OI.US,D,20121022,000000,19.661,19.896,19.279,19.514,1561012,0
+OI.US,D,20121023,000000,19.219,19.484,18.945,19.366,1692697,0
+OI.US,D,20121024,000000,19.514,19.514,18.954,19.023,1122967,0
+OI.US,D,20121025,000000,19.768,20.013,17.956,19.534,2094554,0
+OI.US,D,20121026,000000,19.915,19.915,19.004,19.169,1889995,0
+OI.US,D,20121031,000000,19.219,19.405,19.014,19.103,919985,0
+OI.US,D,20121101,000000,19.356,19.669,19.093,19.582,1811267,0
+OI.US,D,20121102,000000,19.689,19.758,19.269,19.269,1289310,0
+OI.US,D,20121105,000000,19.132,19.386,19.053,19.169,889837,0
+OI.US,D,20121106,000000,19.219,19.484,19.16,19.269,1626345,0
+OI.US,D,20121107,000000,18.887,19.053,18.681,18.907,1426398,0
+OI.US,D,20121108,000000,18.897,19.033,18.847,18.907,1626338,0
+OI.US,D,20121109,000000,18.897,19.053,18.691,18.807,1121894,0
+OI.US,D,20121112,000000,18.887,18.916,18.642,18.652,695949,0
+OI.US,D,20121113,000000,18.514,18.857,18.426,18.632,1119012,0
+OI.US,D,20121114,000000,18.612,18.71,18.162,18.199,1296307,0
+OI.US,D,20121115,000000,18.209,18.484,18.162,18.309,1409710,0
+OI.US,D,20121116,000000,18.259,18.514,18.072,18.416,1179692,0
+OI.US,D,20121119,000000,18.681,19.014,18.642,18.994,905862,0
+OI.US,D,20121120,000000,18.925,18.994,18.514,18.788,636378,0
+OI.US,D,20121121,000000,18.817,19.112,18.758,19.112,648396,0
+OI.US,D,20121123,000000,19.239,19.396,19.073,19.396,379393,0
+OI.US,D,20121126,000000,19.239,19.405,19.132,19.229,936946,0
+OI.US,D,20121127,000000,19.142,19.298,18.867,18.925,998512,0
+OI.US,D,20121128,000000,18.877,19.376,18.7,19.376,956410,0
+OI.US,D,20121129,000000,19.514,19.632,19.259,19.592,1120552,0
+OI.US,D,20121130,000000,19.582,19.679,19.445,19.632,1402819,0
+OI.US,D,20121203,000000,19.738,19.778,18.907,18.954,1357551,0
+OI.US,D,20121204,000000,18.925,19.132,18.807,18.877,775311,0
+OI.US,D,20121205,000000,18.797,19.033,18.672,18.857,1428985,0
+OI.US,D,20121206,000000,18.877,18.994,18.768,18.807,1286881,0
+OI.US,D,20121207,000000,18.974,19.465,18.935,19.415,1236415,0
+OI.US,D,20121210,000000,19.405,19.669,19.308,19.622,1124205,0
+OI.US,D,20121211,000000,19.748,20.14,19.689,19.828,1279203,0
+OI.US,D,20121212,000000,19.896,19.954,19.514,19.542,1760613,0
+OI.US,D,20121213,000000,19.504,19.602,19.318,19.328,1076063,0
+OI.US,D,20121214,000000,19.259,19.808,19.229,19.679,1719847,0
+OI.US,D,20121217,000000,19.709,20.112,19.679,20.092,1105443,0
+OI.US,D,20121218,000000,20.082,20.405,20.023,20.356,1356683,0
+OI.US,D,20121219,000000,20.356,20.699,20.356,20.553,2618553,0
+OI.US,D,20121220,000000,20.523,20.945,20.454,20.945,1171585,0
+OI.US,D,20121221,000000,20.573,20.621,20.336,20.504,1860333,0
+OI.US,D,20121224,000000,20.504,20.659,20.326,20.621,410714,0
+OI.US,D,20121226,000000,20.699,20.837,20.504,20.611,1014817,0
+OI.US,D,20121227,000000,20.659,20.679,20.269,20.573,959405,0
+OI.US,D,20121228,000000,20.415,20.504,20.249,20.356,818353,0
+OI.US,D,20121231,000000,20.346,20.876,20.269,20.846,1257464,0
+OI.US,D,20130102,000000,21.327,21.562,21.11,21.385,1558682,0
+OI.US,D,20130103,000000,21.375,22.179,21.336,21.807,2136991,0
+OI.US,D,20130104,000000,21.876,22.111,21.719,22.091,1069907,0
+OI.US,D,20130107,000000,22.023,22.033,21.856,21.925,1493043,0
+OI.US,D,20130108,000000,21.915,21.934,21.336,21.64,2320035,0
+OI.US,D,20130109,000000,21.739,21.983,21.562,21.62,1417410,0
+OI.US,D,20130110,000000,21.797,21.925,21.68,21.787,1063038,0
+OI.US,D,20130111,000000,21.895,21.895,21.552,21.66,600163,0
+OI.US,D,20130114,000000,21.65,21.846,21.562,21.797,750240,0
+OI.US,D,20130115,000000,21.62,21.953,21.464,21.915,650344,0
+OI.US,D,20130116,000000,21.807,21.866,21.611,21.739,477731,0
+OI.US,D,20130117,000000,21.846,22.375,21.816,22.239,850810,0
+OI.US,D,20130118,000000,22.355,22.455,22.169,22.415,1252755,0
+OI.US,D,20130122,000000,22.345,22.66,22.268,22.405,1056130,0
+OI.US,D,20130123,000000,22.355,22.465,22.199,22.355,926456,0
+OI.US,D,20130124,000000,22.385,22.66,22.305,22.445,960525,0
+OI.US,D,20130125,000000,22.513,22.561,22.405,22.503,1004491,0
+OI.US,D,20130128,000000,22.522,22.62,22.365,22.513,1059233,0
+OI.US,D,20130129,000000,22.484,22.561,22.111,22.239,1563953,0
+OI.US,D,20130130,000000,22.229,22.475,22.14,22.305,1347980,0
+OI.US,D,20130131,000000,22.325,23.924,22.315,23.325,3385914,0
+OI.US,D,20130201,000000,23.473,24.002,23.23,23.983,2694383,0
+OI.US,D,20130204,000000,23.797,24.11,23.63,23.659,1564344,0
+OI.US,D,20130205,000000,23.826,24.021,23.708,23.983,1241752,0
+OI.US,D,20130206,000000,23.855,24.031,23.767,23.974,961743,0
+OI.US,D,20130207,000000,24.276,24.424,24.06,24.414,1768956,0
+OI.US,D,20130208,000000,24.492,24.816,24.384,24.482,1969881,0
+OI.US,D,20130211,000000,24.482,24.679,24.199,24.316,964630,0
+OI.US,D,20130212,000000,24.375,24.786,24.336,24.748,1484070,0
+OI.US,D,20130213,000000,24.806,25.385,24.659,25.325,3159948,0
+OI.US,D,20130214,000000,25.129,25.836,24.962,25.58,2654286,0
+OI.US,D,20130215,000000,25.688,25.807,25.53,25.688,1663363,0
+OI.US,D,20130219,000000,25.845,26.246,25.807,25.992,1386374,0
+OI.US,D,20130220,000000,26.061,26.09,25.169,25.227,1548884,0
+OI.US,D,20130221,000000,25.286,25.385,24.904,24.972,1951071,0
+OI.US,D,20130222,000000,25.111,25.483,25.111,25.375,1301085,0
+OI.US,D,20130225,000000,25.54,25.61,24.472,24.482,1771624,0
+OI.US,D,20130226,000000,24.708,24.728,24.002,24.394,2156216,0
+OI.US,D,20130227,000000,24.384,25.041,24.375,24.894,1431179,0
+OI.US,D,20130228,000000,24.874,25.296,24.806,24.992,1436611,0
+OI.US,D,20130301,000000,24.865,25.041,24.512,24.806,1291055,0
+OI.US,D,20130304,000000,24.756,24.756,24.502,24.728,1294911,0
+OI.US,D,20130305,000000,24.845,25.139,24.689,24.748,1487780,0
+OI.US,D,20130306,000000,24.884,25.217,24.766,25.129,1250257,0
+OI.US,D,20130307,000000,25.227,25.59,25.227,25.55,1487103,0
+OI.US,D,20130308,000000,25.639,25.972,25.53,25.962,1045401,0
+OI.US,D,20130311,000000,26.1,26.531,25.932,26.521,1426234,0
+OI.US,D,20130312,000000,26.462,26.472,25.893,26.12,1586738,0
+OI.US,D,20130313,000000,26.12,26.208,25.865,26.188,1146737,0
+OI.US,D,20130314,000000,26.217,26.737,26.149,26.647,1189587,0
+OI.US,D,20130315,000000,26.521,26.677,26.237,26.404,2404559,0
+OI.US,D,20130318,000000,26.012,26.61,25.903,26.462,1340095,0
+OI.US,D,20130319,000000,26.551,26.767,26.159,26.531,1173079,0
+OI.US,D,20130320,000000,26.687,27.236,26.452,27.11,1539568,0
+OI.US,D,20130321,000000,26.883,27.001,26.315,26.345,1448462,0
+OI.US,D,20130322,000000,26.404,26.511,25.922,26.031,1483098,0
+OI.US,D,20130325,000000,26.11,26.275,25.874,26.09,1767483,0
+OI.US,D,20130326,000000,26.217,26.305,25.629,25.807,1412676,0
+OI.US,D,20130327,000000,25.54,26.07,25.415,25.992,1671934,0
+OI.US,D,20130328,000000,26.051,26.149,25.787,26.12,1366671,0
+OI.US,D,20130401,000000,26.13,26.227,25.493,25.747,794268,0
+OI.US,D,20130402,000000,25.807,25.972,25.54,25.678,941427,0
+OI.US,D,20130403,000000,25.649,25.678,24.551,24.766,1405588,0
+OI.US,D,20130404,000000,24.786,24.845,24.492,24.61,1183834,0
+OI.US,D,20130405,000000,24.237,24.296,23.777,24.247,1536757,0
+OI.US,D,20130408,000000,24.237,25.071,24.237,25.071,1384631,0
+OI.US,D,20130409,000000,25.111,25.395,25.051,25.121,964069,0
+OI.US,D,20130410,000000,25.197,25.757,25.071,25.737,1190436,0
+OI.US,D,20130411,000000,25.707,26.188,25.61,25.962,1015898,0
+OI.US,D,20130412,000000,25.777,25.893,25.502,25.717,990104,0
+OI.US,D,20130415,000000,25.453,25.58,24.18,24.209,1434092,0
+OI.US,D,20130416,000000,24.551,24.943,24.492,24.934,883959,0
+OI.US,D,20130417,000000,24.708,24.718,23.698,24.06,1827974,0
+OI.US,D,20130418,000000,24.1,24.326,23.649,23.777,1546560,0
+OI.US,D,20130419,000000,23.894,24.472,23.797,24.384,1338183,0
+OI.US,D,20130422,000000,24.424,24.894,24.011,24.708,1247780,0
+OI.US,D,20130423,000000,24.836,25.365,24.6,25.296,2101349,0
+OI.US,D,20130424,000000,25.188,25.473,24.462,24.796,2844272,0
+OI.US,D,20130425,000000,24.904,25.207,24.6,24.952,1395125,0
+OI.US,D,20130426,000000,24.845,25.061,24.689,24.845,1026554,0
+OI.US,D,20130429,000000,24.972,25.502,24.806,25.425,940814,0
+OI.US,D,20130430,000000,25.365,25.787,25.012,25.757,1209731,0
+OI.US,D,20130501,000000,25.659,25.932,25.56,25.767,1588200,0
+OI.US,D,20130502,000000,25.826,26.385,25.678,26.285,1628724,0
+OI.US,D,20130503,000000,26.531,27.226,26.482,26.903,1847496,0
+OI.US,D,20130506,000000,26.903,27.236,26.883,27.206,1123323,0
+OI.US,D,20130507,000000,27.246,27.491,27.07,27.481,1118733,0
+OI.US,D,20130508,000000,27.452,27.943,27.392,27.923,1269527,0
+OI.US,D,20130509,000000,27.776,27.923,27.511,27.698,1015353,0
+OI.US,D,20130510,000000,27.628,27.853,27.452,27.678,544028,0
+OI.US,D,20130513,000000,27.728,27.991,27.481,27.794,920720,0
+OI.US,D,20130514,000000,27.794,28.147,27.678,28.138,537734,0
+OI.US,D,20130515,000000,27.952,28.344,27.688,28.001,1141069,0
+OI.US,D,20130516,000000,27.843,28.206,27.776,27.923,1078607,0
+OI.US,D,20130517,000000,28.021,28.296,27.962,28.176,867973,0
+OI.US,D,20130520,000000,28.051,28.491,27.952,28.316,1347815,0
+OI.US,D,20130521,000000,28.306,28.578,28.256,28.306,1044505,0
+OI.US,D,20130522,000000,28.383,29.06,28.011,28.167,1746468,0
+OI.US,D,20130523,000000,27.728,27.923,27.286,27.571,1079005,0
+OI.US,D,20130524,000000,27.306,27.346,26.757,27.001,1195798,0
+OI.US,D,20130528,000000,27.442,27.893,27.364,27.471,1099327,0
+OI.US,D,20130529,000000,27.246,27.432,26.834,27.306,858186,0
+OI.US,D,20130530,000000,27.412,27.638,27.188,27.256,863010,0
+OI.US,D,20130531,000000,27.05,27.698,26.903,26.903,1112454,0
+OI.US,D,20130603,000000,26.943,27.364,26.423,27.02,968157,0
+OI.US,D,20130604,000000,27.05,27.286,26.727,26.973,1164052,0
+OI.US,D,20130605,000000,26.893,26.992,26.325,26.482,1094664,0
+OI.US,D,20130606,000000,26.501,26.727,26.413,26.581,865768,0
+OI.US,D,20130607,000000,26.757,27.236,26.61,27.197,917816,0
+OI.US,D,20130610,000000,27.296,27.364,26.903,27.02,720449,0
+OI.US,D,20130611,000000,26.521,26.854,26.335,26.413,1067062,0
+OI.US,D,20130612,000000,26.619,26.687,26.002,26.07,603835,0
+OI.US,D,20130613,000000,26.07,27.688,26.051,27.608,1856784,0
+OI.US,D,20130614,000000,27.442,27.598,27.05,27.216,535146,0
+OI.US,D,20130617,000000,27.471,27.708,27.246,27.384,1285164,0
+OI.US,D,20130618,000000,27.422,27.598,27.276,27.471,1021205,0
+OI.US,D,20130619,000000,27.442,27.618,27.02,27.02,859289,0
+OI.US,D,20130620,000000,26.571,26.697,26.09,26.375,2043850,0
+OI.US,D,20130621,000000,26.619,26.893,26.285,26.816,1687806,0
+OI.US,D,20130624,000000,26.404,26.667,25.787,26.521,1355340,0
+OI.US,D,20130625,000000,26.797,26.844,26.285,26.365,1561613,0
+OI.US,D,20130626,000000,26.551,26.717,26.07,26.275,763198,0
+OI.US,D,20130627,000000,26.531,27.658,26.511,27.598,1811283,0
+OI.US,D,20130628,000000,27.471,27.598,27.139,27.236,1410464,0
+OI.US,D,20130701,000000,27.364,28.138,27.158,27.188,1924132,0
+OI.US,D,20130702,000000,27.02,27.766,27.01,27.608,1845741,0
+OI.US,D,20130703,000000,27.384,27.511,27.139,27.226,426861,0
+OI.US,D,20130705,000000,27.471,27.776,27.316,27.766,623810,0
+OI.US,D,20130708,000000,27.923,28.031,27.737,27.834,757501,0
+OI.US,D,20130709,000000,28.051,28.196,27.903,28.147,1251418,0
+OI.US,D,20130710,000000,27.991,28.373,27.972,28.344,1615821,0
+OI.US,D,20130711,000000,28.766,29.001,28.688,28.902,1134229,0
+OI.US,D,20130712,000000,28.892,29.001,28.54,28.747,752720,0
+OI.US,D,20130715,000000,28.844,28.902,28.206,28.306,1239298,0
+OI.US,D,20130716,000000,28.373,28.511,28.138,28.373,609813,0
+OI.US,D,20130717,000000,28.54,28.688,28.256,28.276,730965,0
+OI.US,D,20130718,000000,28.334,28.578,28.176,28.433,1287401,0
+OI.US,D,20130719,000000,28.462,28.844,28.334,28.727,1055509,0
+OI.US,D,20130722,000000,28.814,29.373,28.814,29.079,1088235,0
+OI.US,D,20130723,000000,29.148,29.226,28.912,29.021,1377113,0
+OI.US,D,20130724,000000,29.108,29.217,28.638,28.668,1052837,0
+OI.US,D,20130725,000000,28.373,29.098,28.051,28.226,1364172,0
+OI.US,D,20130726,000000,28.1,28.452,28.001,28.373,942428,0
+OI.US,D,20130729,000000,28.452,28.844,28.452,28.678,983400,0
+OI.US,D,20130730,000000,28.698,29.001,28.559,28.912,876540,0
+OI.US,D,20130731,000000,28.942,29.442,28.942,29.157,1346813,0
+OI.US,D,20130801,000000,29.549,30.216,29.521,29.883,1746483,0
+OI.US,D,20130802,000000,29.863,29.952,29.647,29.794,890795,0
+OI.US,D,20130805,000000,29.727,29.923,29.647,29.697,903902,0
+OI.US,D,20130806,000000,29.717,29.764,29.04,29.089,583218,0
+OI.US,D,20130807,000000,28.981,29.226,28.668,29.138,795076,0
+OI.US,D,20130808,000000,29.344,29.893,29.314,29.737,949540,0
+OI.US,D,20130809,000000,29.667,30.118,29.647,29.962,746533,0
+OI.US,D,20130812,000000,29.697,30.295,29.569,30.078,808417,0
+OI.US,D,20130813,000000,30.118,30.325,29.893,29.952,720480,0
+OI.US,D,20130814,000000,29.903,30.226,29.903,30.029,758312,0
+OI.US,D,20130815,000000,29.697,29.774,29.413,29.53,550522,0
+OI.US,D,20130816,000000,29.461,29.883,29.442,29.667,770719,0
+OI.US,D,20130819,000000,29.569,29.687,29.157,29.187,827534,0
+OI.US,D,20130820,000000,29.217,29.461,29.187,29.294,797689,0
+OI.US,D,20130821,000000,29.207,29.304,28.804,28.804,1209791,0
+OI.US,D,20130822,000000,28.863,29.197,28.757,28.942,1097702,0
+OI.US,D,20130823,000000,29.05,29.256,28.844,29.187,941260,0
+OI.US,D,20130826,000000,29.275,30.059,29.207,29.707,1298393,0
+OI.US,D,20130827,000000,29.314,29.432,28.393,28.413,1017278,0
+OI.US,D,20130828,000000,28.373,28.52,28.119,28.176,873721,0
+OI.US,D,20130829,000000,28.021,28.648,28.021,28.286,692011,0
+OI.US,D,20130830,000000,28.296,28.296,27.728,27.824,700582,0
+OI.US,D,20130903,000000,28.423,29.001,28.041,28.334,1398361,0
+OI.US,D,20130904,000000,28.286,28.853,28.09,28.785,997167,0
+OI.US,D,20130905,000000,28.737,29.021,28.628,28.824,579920,0
+OI.US,D,20130906,000000,28.942,29.413,28.423,29.157,962220,0
+OI.US,D,20130909,000000,29.217,29.873,29.157,29.774,620623,0
+OI.US,D,20130910,000000,29.933,30.255,29.814,30.187,752478,0
+OI.US,D,20130911,000000,30.187,30.187,29.314,29.697,1185964,0
+OI.US,D,20130912,000000,29.638,29.638,29.021,29.089,719346,0
+OI.US,D,20130913,000000,29.089,29.589,29.089,29.393,607914,0
+OI.US,D,20130916,000000,29.843,30.325,29.667,30.098,1210837,0
+OI.US,D,20130917,000000,30.098,30.216,29.727,29.971,1106170,0
+OI.US,D,20130918,000000,30.059,30.717,29.804,30.648,1323956,0
+OI.US,D,20130919,000000,30.717,30.893,30.343,30.52,1168773,0
+OI.US,D,20130920,000000,30.628,30.638,29.774,29.903,1533709,0
+OI.US,D,20130923,000000,29.933,29.942,29.501,29.677,1324950,0
+OI.US,D,20130924,000000,29.677,30.441,29.598,30.157,1220874,0
+OI.US,D,20130925,000000,30.02,30.353,29.883,30.128,670819,0
+OI.US,D,20130926,000000,30.138,30.481,29.883,30.128,508090,0
+OI.US,D,20130927,000000,29.863,29.873,29.549,29.717,541958,0
+OI.US,D,20130930,000000,29.403,29.667,29.207,29.422,1656033,0
+OI.US,D,20131001,000000,29.471,29.893,29.432,29.521,1297546,0
+OI.US,D,20131002,000000,29.334,29.755,29.226,29.755,1508162,0
+OI.US,D,20131003,000000,29.618,29.774,28.892,29.021,1320940,0
+OI.US,D,20131004,000000,28.971,29.353,28.932,29.217,739141,0
+OI.US,D,20131007,000000,28.922,29.06,28.678,28.766,1136163,0
+OI.US,D,20131008,000000,28.598,28.902,28.147,28.246,1734725,0
+OI.US,D,20131009,000000,28.354,28.501,27.943,28.316,1124198,0
+OI.US,D,20131010,000000,28.727,29.294,28.727,29.275,1028419,0
+OI.US,D,20131011,000000,29.197,29.403,28.991,29.275,1217619,0
+OI.US,D,20131014,000000,28.971,29.432,28.892,29.403,733547,0
+OI.US,D,20131015,000000,29.314,29.314,28.757,28.844,1336404,0
+OI.US,D,20131016,000000,29.207,29.207,28.892,29.118,1188358,0
+OI.US,D,20131017,000000,28.971,29.638,28.922,29.618,696252,0
+OI.US,D,20131018,000000,29.833,30.029,29.549,29.923,1211424,0
+OI.US,D,20131021,000000,29.893,29.962,29.54,29.933,733768,0
+OI.US,D,20131022,000000,30.098,30.411,29.933,30.265,933478,0
+OI.US,D,20131023,000000,30.128,30.138,29.353,29.501,1094056,0
+OI.US,D,20131024,000000,29.491,29.853,29.491,29.618,785590,0
+OI.US,D,20131025,000000,29.755,29.873,29.608,29.746,674878,0
+OI.US,D,20131028,000000,29.746,29.853,29.511,29.638,520069,0
+OI.US,D,20131029,000000,29.717,30.059,29.598,30.029,655342,0
+OI.US,D,20131030,000000,30.128,30.216,29.638,29.962,1015579,0
+OI.US,D,20131031,000000,29.794,31.442,29.53,31.156,1639651,0
+OI.US,D,20131101,000000,31.215,31.432,30.549,31.137,1635968,0
+OI.US,D,20131104,000000,31.275,31.363,30.97,31.215,753721,0
+OI.US,D,20131105,000000,31.03,31.176,30.773,31.069,933252,0
+OI.US,D,20131106,000000,31.215,31.315,31.02,31.108,975861,0
+OI.US,D,20131107,000000,31.166,31.343,30.52,30.559,1479738,0
+OI.US,D,20131108,000000,30.51,31.295,30.51,31.285,1020466,0
+OI.US,D,20131111,000000,31.324,31.608,31.225,31.608,767732,0
+OI.US,D,20131112,000000,31.49,31.814,31.265,31.696,1139815,0
+OI.US,D,20131113,000000,31.422,32.744,31.334,32.714,1809603,0
+OI.US,D,20131114,000000,32.784,32.921,32.588,32.901,1485204,0
+OI.US,D,20131115,000000,32.863,32.911,32.638,32.744,1299946,0
+OI.US,D,20131118,000000,32.911,32.931,32.559,32.638,1016671,0
+OI.US,D,20131119,000000,32.675,33.048,32.284,32.313,1534604,0
+OI.US,D,20131120,000000,32.549,32.656,31.784,31.833,1850313,0
+OI.US,D,20131121,000000,31.96,32.294,31.873,32.01,1358069,0
+OI.US,D,20131122,000000,32.059,32.441,31.921,32.333,798155,0
+OI.US,D,20131125,000000,32.441,32.628,32.323,32.372,584432,0
+OI.US,D,20131126,000000,32.333,32.49,32.079,32.186,864503,0
+OI.US,D,20131127,000000,32.303,32.49,32.176,32.451,532364,0
+OI.US,D,20131129,000000,32.47,32.638,32.303,32.343,317704,0
+OI.US,D,20131202,000000,32.509,33.235,32.01,32.863,1141544,0
+OI.US,D,20131203,000000,32.704,32.724,32.186,32.421,683536,0
+OI.US,D,20131204,000000,32.685,33.107,32.509,32.873,1538374,0
+OI.US,D,20131205,000000,32.704,33.068,32.499,32.509,952494,0
+OI.US,D,20131206,000000,32.941,33.048,32.794,32.95,745870,0
+OI.US,D,20131209,000000,32.941,33.391,32.863,33.304,784046,0
+OI.US,D,20131210,000000,33.097,33.381,32.863,33.038,1004620,0
+OI.US,D,20131211,000000,32.853,32.941,32.352,32.421,1444316,0
+OI.US,D,20131212,000000,32.794,33.127,32.539,32.666,1473696,0
+OI.US,D,20131213,000000,32.784,33.372,32.784,33.275,1324155,0
+OI.US,D,20131216,000000,33.372,33.744,33.304,33.666,1083041,0
+OI.US,D,20131217,000000,33.608,33.675,33.009,33.401,1122543,0
+OI.US,D,20131218,000000,33.42,33.999,32.814,33.999,826721,0
+OI.US,D,20131219,000000,33.911,34.165,33.803,33.901,745694,0
+OI.US,D,20131220,000000,34.019,34.225,33.862,33.97,990125,0
+OI.US,D,20131223,000000,34.195,34.459,33.961,34.351,580188,0
+OI.US,D,20131224,000000,34.313,34.764,34.245,34.675,182645,0
+OI.US,D,20131226,000000,34.705,34.881,34.371,34.705,359365,0
+OI.US,D,20131227,000000,34.725,34.832,34.587,34.685,252903,0
+OI.US,D,20131230,000000,34.725,34.92,34.675,34.851,376193,0
+OI.US,D,20131231,000000,34.969,35.225,34.725,35.067,573583,0
+OI.US,D,20140102,000000,35.009,35.116,34.489,34.823,891908,0
+OI.US,D,20140103,000000,34.185,34.323,33.774,34.165,1375416,0
+OI.US,D,20140106,000000,34.313,34.675,34.205,34.509,1136537,0
+OI.US,D,20140107,000000,34.685,34.949,34.529,34.675,803640,0
+OI.US,D,20140108,000000,34.617,34.881,34.45,34.617,1460011,0
+OI.US,D,20140109,000000,34.734,34.851,34.255,34.489,1075036,0
+OI.US,D,20140110,000000,34.568,34.685,34.225,34.323,1007251,0
+OI.US,D,20140113,000000,34.313,34.361,33.176,33.196,1504983,0
+OI.US,D,20140114,000000,33.196,33.714,33.176,33.549,1479664,0
+OI.US,D,20140115,000000,33.579,33.627,32.744,33.196,2150904,0
+OI.US,D,20140116,000000,33.186,33.255,32.911,32.99,963211,0
+OI.US,D,20140117,000000,33.019,33.235,32.834,33.176,1022522,0
+OI.US,D,20140121,000000,33.372,33.499,32.873,33.087,846641,0
+OI.US,D,20140122,000000,33.216,33.284,32.921,33.058,965012,0
+OI.US,D,20140123,000000,32.844,32.95,32.372,32.588,971182,0
+OI.US,D,20140124,000000,32.402,32.461,31.392,31.392,1312786,0
+OI.US,D,20140127,000000,31.628,32.059,30.952,31.166,1835325,0
+OI.US,D,20140128,000000,31.245,31.734,31.245,31.658,1263617,0
+OI.US,D,20140129,000000,31.598,33.275,31.215,32.147,3726648,0
+OI.US,D,20140130,000000,31.744,32.079,31.147,31.754,2061675,0
+OI.US,D,20140131,000000,31.225,31.794,31.059,31.402,2089896,0
+OI.US,D,20140203,000000,31.363,31.5,30.295,30.305,1822753,0
+OI.US,D,20140204,000000,30.421,30.913,29.903,30.588,1759990,0
+OI.US,D,20140205,000000,30.49,30.588,30.059,30.265,2060321,0
+OI.US,D,20140206,000000,30.363,31,30.255,30.98,1072459,0
+OI.US,D,20140207,000000,31.343,31.688,31.098,31.588,1060459,0
+OI.US,D,20140210,000000,31.48,32.029,31.353,32.029,1457620,0
+OI.US,D,20140211,000000,32.039,32.675,31.94,32.588,1192891,0
+OI.US,D,20140212,000000,32.578,32.911,32.402,32.569,1488021,0
+OI.US,D,20140213,000000,32.284,33.225,32.117,33.029,858589,0
+OI.US,D,20140214,000000,32.911,33.41,32.834,33.401,884978,0
+OI.US,D,20140218,000000,33.372,33.666,33.137,33.559,1082141,0
+OI.US,D,20140219,000000,33.381,33.793,33.176,33.332,1527672,0
+OI.US,D,20140220,000000,33.342,33.579,32.941,33.322,1184346,0
+OI.US,D,20140221,000000,33.372,33.509,33.058,33.265,1030522,0
+OI.US,D,20140224,000000,33.225,33.675,33.176,33.294,794705,0
+OI.US,D,20140225,000000,33.284,33.362,32.824,32.95,1144009,0
+OI.US,D,20140226,000000,33.019,33.322,32.784,32.99,1106052,0
+OI.US,D,20140227,000000,32.98,33.146,32.814,33.097,753322,0
+OI.US,D,20140228,000000,33.127,33.529,32.999,33.245,814878,0
+OI.US,D,20140303,000000,32.95,33.235,32.724,32.764,887222,0
+OI.US,D,20140304,000000,33.137,33.332,32.774,32.853,1549924,0
+OI.US,D,20140305,000000,32.853,32.931,32.578,32.656,1166143,0
+OI.US,D,20140306,000000,32.764,33.381,32.704,33.255,1728523,0
+OI.US,D,20140307,000000,33.559,33.823,32.824,32.95,1829695,0
+OI.US,D,20140310,000000,32.863,32.98,32.49,32.704,1224747,0
+OI.US,D,20140311,000000,32.804,32.824,32.089,32.147,1500405,0
+OI.US,D,20140312,000000,31.98,32.49,31.911,32.049,1483785,0
+OI.US,D,20140313,000000,32.167,32.382,31.442,31.558,969131,0
+OI.US,D,20140314,000000,31.528,31.873,31.47,31.648,850078,0
+OI.US,D,20140317,000000,31.784,32.049,31.668,31.764,751476,0
+OI.US,D,20140318,000000,31.764,32.079,31.764,31.931,567078,0
+OI.US,D,20140319,000000,31.97,31.97,31.363,31.519,982920,0
+OI.US,D,20140320,000000,31.422,31.931,31.334,31.824,832370,0
+OI.US,D,20140321,000000,32.039,32.382,31.921,32.089,1209359,0
+OI.US,D,20140324,000000,32.049,32.402,31.372,31.558,1069731,0
+OI.US,D,20140325,000000,31.618,31.843,31.412,31.688,767693,0
+OI.US,D,20140326,000000,31.843,31.97,31.412,31.412,1015421,0
+OI.US,D,20140327,000000,31.334,31.774,31.225,31.558,1169092,0
+OI.US,D,20140328,000000,31.714,32.529,31.618,32.245,1437233,0
+OI.US,D,20140331,000000,32.559,33.216,32.372,33.156,1377246,0
+OI.US,D,20140401,000000,33.314,33.539,32.95,33.127,1652732,0
+OI.US,D,20140402,000000,33.216,33.44,32.911,33.322,1219822,0
+OI.US,D,20140403,000000,33.44,33.489,33.206,33.314,1914813,0
+OI.US,D,20140404,000000,33.559,33.961,33.068,33.087,1152778,0
+OI.US,D,20140407,000000,33.048,33.216,32.255,32.48,1048443,0
+OI.US,D,20140408,000000,32.49,32.666,32.402,32.529,944341,0
+OI.US,D,20140409,000000,32.47,32.704,32.372,32.675,824230,0
+OI.US,D,20140410,000000,32.704,32.764,32.098,32.245,1376144,0
+OI.US,D,20140411,000000,32.059,32.069,31.588,31.598,918488,0
+OI.US,D,20140414,000000,31.903,32.069,31.558,31.863,784901,0
+OI.US,D,20140415,000000,31.903,32.352,31.46,32.343,1014698,0
+OI.US,D,20140416,000000,32.578,33.176,32.402,33.166,1164974,0
+OI.US,D,20140417,000000,33.196,33.41,32.97,33.019,1019666,0
+OI.US,D,20140421,000000,33.166,33.255,32.225,32.235,1370437,0
+OI.US,D,20140422,000000,32.284,32.559,32.127,32.402,1785730,0
+OI.US,D,20140423,000000,32.059,32.421,31.883,31.931,1041515,0
+OI.US,D,20140424,000000,32.069,32.127,31.714,31.764,807742,0
+OI.US,D,20140425,000000,31.696,31.696,31.196,31.265,692211,0
+OI.US,D,20140428,000000,31.363,31.363,30.764,31.147,1016130,0
+OI.US,D,20140429,000000,31.245,31.363,30.99,31.186,915567,0
+OI.US,D,20140430,000000,30.608,31.147,30.598,31.147,2292043,0
+OI.US,D,20140501,000000,31.069,31.343,30.873,31.196,1393283,0
+OI.US,D,20140502,000000,31.186,31.51,30.773,30.863,1098452,0
+OI.US,D,20140505,000000,30.726,30.726,30.265,30.588,1292619,0
+OI.US,D,20140506,000000,30.353,30.579,30.315,30.549,1099480,0
+OI.US,D,20140507,000000,30.588,31.51,30.569,31.47,2025905,0
+OI.US,D,20140508,000000,31.442,31.893,31.442,31.853,1337945,0
+OI.US,D,20140509,000000,31.903,31.96,31.442,31.833,1095722,0
+OI.US,D,20140512,000000,31.921,32.235,31.921,32.167,1075163,0
+OI.US,D,20140513,000000,32.744,32.814,32.382,32.685,1499631,0
+OI.US,D,20140514,000000,32.628,32.754,32.382,32.539,767327,0
+OI.US,D,20140515,000000,32.509,32.685,31.843,32.137,862969,0
+OI.US,D,20140516,000000,32.079,32.352,31.794,32.343,712425,0
+OI.US,D,20140519,000000,32.205,32.794,32.205,32.764,784653,0
+OI.US,D,20140520,000000,32.666,32.814,31.744,31.784,1069144,0
+OI.US,D,20140521,000000,31.824,32.167,31.764,31.99,696369,0
+OI.US,D,20140522,000000,32.01,32.235,31.883,31.99,627414,0
+OI.US,D,20140523,000000,32,32.186,31.931,32.117,358824,0
+OI.US,D,20140527,000000,32.107,32.441,32.049,32.352,1105171,0
+OI.US,D,20140528,000000,32.333,32.47,32.235,32.255,562801,0
+OI.US,D,20140529,000000,32.275,32.588,32.107,32.578,911909,0
+OI.US,D,20140530,000000,32.49,32.588,32.284,32.569,1046698,0
+OI.US,D,20140602,000000,32.685,32.734,32.392,32.569,587799,0
+OI.US,D,20140603,000000,32.48,32.598,32.235,32.519,974916,0
+OI.US,D,20140604,000000,32.441,32.714,32.303,32.313,823041,0
+OI.US,D,20140605,000000,32.333,32.675,32.019,32.549,814687,0
+OI.US,D,20140606,000000,32.598,33.391,32.598,33.322,918646,0
+OI.US,D,20140609,000000,33.294,33.294,32.892,33.048,863872,0
+OI.US,D,20140610,000000,32.921,33.087,32.461,32.578,797818,0
+OI.US,D,20140611,000000,32.431,32.49,32.205,32.382,650050,0
+OI.US,D,20140612,000000,32.323,32.333,32,32.089,780084,0
+OI.US,D,20140613,000000,32.883,32.921,32.352,32.618,1101363,0
+OI.US,D,20140616,000000,32.441,32.784,32.421,32.704,871506,0
+OI.US,D,20140617,000000,32.618,33.284,32.509,33.225,868136,0
+OI.US,D,20140618,000000,33.206,33.46,32.764,33.381,921788,0
+OI.US,D,20140619,000000,33.43,33.47,33.117,33.275,783905,0
+OI.US,D,20140620,000000,33.362,33.579,33.206,33.549,864244,0
+OI.US,D,20140623,000000,33.549,33.833,33.41,33.813,689909,0
+OI.US,D,20140624,000000,33.646,34.136,33.42,33.598,1015825,0
+OI.US,D,20140625,000000,33.559,34.029,33.519,33.774,773282,0
+OI.US,D,20140626,000000,33.813,33.891,33.499,33.871,778177,0
+OI.US,D,20140627,000000,33.734,34.136,33.724,34.039,934299,0
+OI.US,D,20140630,000000,34.049,34.087,33.569,33.951,1221823,0
+OI.US,D,20140701,000000,33.999,34.294,33.989,34.039,748548,0
+OI.US,D,20140702,000000,33.921,34.029,33.784,33.901,466082,0
+OI.US,D,20140703,000000,33.979,34.479,33.979,34.459,523064,0
+OI.US,D,20140707,000000,34.323,34.459,33.97,34.067,600294,0
+OI.US,D,20140708,000000,33.921,33.951,33.627,33.656,933025,0
+OI.US,D,20140709,000000,33.823,33.881,33.391,33.47,916851,0
+OI.US,D,20140710,000000,33.137,33.694,32.999,33.352,832271,0
+OI.US,D,20140711,000000,33.47,33.666,33.352,33.559,739229,0
+OI.US,D,20140714,000000,33.714,33.901,33.559,33.714,601327,0
+OI.US,D,20140715,000000,33.833,34.009,33.45,33.499,1120879,0
+OI.US,D,20140716,000000,33.549,33.764,33.352,33.372,799101,0
+OI.US,D,20140717,000000,33.097,33.255,32.744,32.784,1825071,0
+OI.US,D,20140718,000000,32.931,33.166,32.804,33.048,705641,0
+OI.US,D,20140721,000000,32.873,32.999,32.784,32.853,518085,0
+OI.US,D,20140722,000000,33.087,33.087,32.509,32.578,716174,0
+OI.US,D,20140723,000000,32.549,32.666,32.343,32.549,723468,0
+OI.US,D,20140724,000000,32.559,32.873,32.559,32.734,544553,0
+OI.US,D,20140725,000000,32.559,32.824,32.412,32.47,391269,0
+OI.US,D,20140728,000000,32.421,32.529,32.079,32.137,834556,0
+OI.US,D,20140729,000000,32.137,32.225,31.804,31.804,872860,0
+OI.US,D,20140730,000000,31.46,32.01,30.823,30.913,1917708,0
+OI.US,D,20140731,000000,30.823,30.853,30.451,30.569,1524435,0
+OI.US,D,20140801,000000,30.49,30.598,30.236,30.401,1774799,0
+OI.US,D,20140804,000000,30.628,30.698,29.962,30.295,1107055,0
+OI.US,D,20140805,000000,30.088,30.197,29.638,29.942,1462718,0
+OI.US,D,20140806,000000,29.853,30.588,29.764,30.5,1148440,0
+OI.US,D,20140807,000000,30.559,30.658,29.883,30.01,907903,0
+OI.US,D,20140808,000000,30.049,30.078,29.804,30.059,975866,0
+OI.US,D,20140811,000000,30.167,30.265,29.727,29.764,1089955,0
+OI.US,D,20140812,000000,29.697,29.903,29.511,29.853,1300012,0
+OI.US,D,20140813,000000,30.02,30.118,29.687,30.039,1087536,0
+OI.US,D,20140814,000000,30.01,30.207,29.913,30.098,783531,0
+OI.US,D,20140815,000000,30.207,30.569,29.942,30.138,657199,0
+OI.US,D,20140818,000000,30.305,30.579,30.255,30.569,508830,0
+OI.US,D,20140819,000000,30.579,30.744,30.539,30.549,440688,0
+OI.US,D,20140820,000000,30.549,30.549,30.078,30.245,728593,0
+OI.US,D,20140821,000000,30.236,30.628,30.078,30.5,814286,0
+OI.US,D,20140822,000000,30.451,30.559,30.118,30.187,841157,0
+OI.US,D,20140825,000000,30.335,30.481,30.118,30.236,743757,0
+OI.US,D,20140826,000000,30.245,30.52,30.187,30.373,680794,0
+OI.US,D,20140827,000000,30.431,30.688,30.431,30.471,765613,0
+OI.US,D,20140828,000000,30.373,30.588,30.226,30.421,671380,0
+OI.US,D,20140829,000000,30.441,30.539,30.138,30.177,1322361,0
+OI.US,D,20140902,000000,30.265,30.598,30.245,30.461,1048744,0
+OI.US,D,20140903,000000,30.608,31.127,30.53,30.678,821412,0
+OI.US,D,20140904,000000,31.137,31.186,30.942,30.97,1307384,0
+OI.US,D,20140905,000000,30.923,31.108,30.717,31.098,976366,0
+OI.US,D,20140908,000000,31.01,31.215,30.873,31.03,715308,0
+OI.US,D,20140909,000000,30.932,30.932,30.698,30.823,848107,0
+OI.US,D,20140910,000000,30.853,30.893,30.698,30.823,711277,0
+OI.US,D,20140911,000000,30.754,31.137,30.648,31.118,819446,0
+OI.US,D,20140912,000000,31.088,31.118,30.678,30.893,1340350,0
+OI.US,D,20140915,000000,30.853,30.923,30.764,30.863,712225,0
+OI.US,D,20140916,000000,30.833,30.952,30.698,30.726,1251255,0
+OI.US,D,20140917,000000,29.481,29.707,27.863,28.011,5062499,0
+OI.US,D,20140918,000000,27.747,27.824,27.246,27.541,3385597,0
+OI.US,D,20140919,000000,27.638,27.688,27.276,27.392,2437369,0
+OI.US,D,20140922,000000,27.412,27.432,26.824,27.04,1830099,0
+OI.US,D,20140923,000000,26.973,26.973,26.677,26.797,1443344,0
+OI.US,D,20140924,000000,26.844,27.03,26.777,26.983,1342593,0
+OI.US,D,20140925,000000,26.883,26.903,26.345,26.355,1257065,0
+OI.US,D,20140926,000000,26.305,26.433,26.11,26.198,924433,0
+OI.US,D,20140929,000000,25.972,26.433,25.817,26.227,1359489,0
+OI.US,D,20140930,000000,26.13,26.188,25.483,25.53,1821500,0
+OI.US,D,20141001,000000,25.511,25.922,25.207,25.365,2489529,0
+OI.US,D,20141002,000000,25.032,25.502,24.748,25.415,1943532,0
+OI.US,D,20141003,000000,25.639,25.737,25.443,25.668,1822620,0
+OI.US,D,20141006,000000,25.757,26.031,25.266,25.629,1654573,0
+OI.US,D,20141007,000000,25.511,25.649,25.306,25.345,2180878,0
+OI.US,D,20141008,000000,25.315,25.845,24.904,25.767,1340700,0
+OI.US,D,20141009,000000,25.678,25.707,24.689,24.776,1718920,0
+OI.US,D,20141010,000000,24.708,24.924,24.336,24.356,1423628,0
+OI.US,D,20141013,000000,24.189,24.266,23.552,23.581,2354847,0
+OI.US,D,20141014,000000,23.787,24.07,23.325,23.983,2019632,0
+OI.US,D,20141015,000000,23.621,24.227,23.493,23.944,2958776,0
+OI.US,D,20141016,000000,23.601,24.189,23.483,24.12,1511981,0
+OI.US,D,20141017,000000,24.472,24.865,24.316,24.64,1232060,0
+OI.US,D,20141020,000000,24.63,24.826,24.434,24.708,1602655,0
+OI.US,D,20141021,000000,24.855,25.855,24.855,25.826,1492020,0
+OI.US,D,20141022,000000,25.972,26.061,24.884,24.924,1341974,0
+OI.US,D,20141023,000000,25.111,25.405,25.071,25.159,1143057,0
+OI.US,D,20141024,000000,25.246,25.335,24.962,25.246,695817,0
+OI.US,D,20141027,000000,24.924,24.934,24.17,24.356,1337551,0
+OI.US,D,20141028,000000,24.453,25.53,24.356,25.463,1987714,0
+OI.US,D,20141029,000000,23.914,24.346,22.963,23.061,6345441,0
+OI.US,D,20141030,000000,22.914,24.62,22.847,24.462,3720270,0
+OI.US,D,20141031,000000,24.62,25.296,24.356,25.256,2739819,0
+OI.US,D,20141103,000000,25.345,25.502,25.032,25.217,2628484,0
+OI.US,D,20141104,000000,24.561,25.012,24.453,24.649,1435045,0
+OI.US,D,20141105,000000,24.796,25.246,24.6,25.101,1888948,0
+OI.US,D,20141106,000000,25.159,25.483,25.081,25.227,1485265,0
+OI.US,D,20141107,000000,25.286,25.54,25.197,25.483,1767303,0
+OI.US,D,20141110,000000,25.493,25.678,25.246,25.365,862600,0
+OI.US,D,20141111,000000,25.227,25.433,25.081,25.276,808299,0
+OI.US,D,20141112,000000,25.236,25.385,25.032,25.365,1356043,0
+OI.US,D,20141113,000000,25.306,25.405,24.855,25.041,842261,0
+OI.US,D,20141114,000000,24.924,25.188,24.748,24.952,953534,0
+OI.US,D,20141117,000000,25.101,25.246,24.992,25.139,1120916,0
+OI.US,D,20141118,000000,25.179,25.365,25.111,25.246,1364124,0
+OI.US,D,20141119,000000,25.425,25.425,25.081,25.207,1068622,0
+OI.US,D,20141120,000000,24.776,25.375,24.649,25.315,1368159,0
+OI.US,D,20141121,000000,25.727,25.962,25.385,25.58,1656860,0
+OI.US,D,20141124,000000,25.61,25.777,25.415,25.629,1491262,0
+OI.US,D,20141125,000000,25.629,25.767,25.425,25.58,951752,0
+OI.US,D,20141126,000000,25.6,25.697,25.227,25.306,585477,0
+OI.US,D,20141128,000000,25.227,25.227,24.845,25.129,512380,0
+OI.US,D,20141201,000000,24.952,25.236,24.766,25.139,1017449,0
+OI.US,D,20141202,000000,25.188,25.385,25.061,25.227,994155,0
+OI.US,D,20141203,000000,25.256,25.787,25.217,25.688,1307245,0
+OI.US,D,20141204,000000,25.678,25.865,25.639,25.767,1392288,0
+OI.US,D,20141205,000000,25.678,25.912,25.54,25.912,2285082,0
+OI.US,D,20141208,000000,25.912,25.912,25.306,25.345,1659444,0
+OI.US,D,20141209,000000,25.041,25.345,24.874,25.335,1770051,0
+OI.US,D,20141210,000000,25.227,25.425,24.914,24.992,1333621,0
+OI.US,D,20141211,000000,25.236,25.286,24.237,24.366,1916282,0
+OI.US,D,20141212,000000,23.894,24.12,23.591,23.668,1753950,0
+OI.US,D,20141215,000000,23.816,24.051,23.581,23.611,1873335,0
+OI.US,D,20141216,000000,23.601,24.051,23.415,23.425,1646757,0
+OI.US,D,20141217,000000,23.493,24.189,23.355,24.14,2159088,0
+OI.US,D,20141218,000000,24.649,25.757,24.561,25.757,2217996,0
+OI.US,D,20141219,000000,25.855,26.521,25.639,26.472,3253273,0
+OI.US,D,20141222,000000,26.462,26.806,26.305,26.581,1464031,0
+OI.US,D,20141223,000000,26.61,26.787,26.561,26.697,1337572,0
+OI.US,D,20141224,000000,26.707,26.757,26.541,26.637,395880,0
+OI.US,D,20141226,000000,26.647,26.757,26.482,26.521,449525,0
+OI.US,D,20141229,000000,26.462,26.834,26.462,26.747,911613,0
+OI.US,D,20141230,000000,26.687,26.834,26.511,26.657,887714,0
+OI.US,D,20141231,000000,26.747,26.787,26.423,26.452,1273469,0
+OI.US,D,20150102,000000,26.541,26.697,25.836,26.217,891294,0
+OI.US,D,20150105,000000,25.992,25.992,25.002,25.188,884447,0
+OI.US,D,20150106,000000,25.197,25.197,24.296,24.855,2317939,0
+OI.US,D,20150107,000000,25.002,25.129,24.551,24.64,843805,0
+OI.US,D,20150108,000000,24.718,25.246,24.718,24.952,1616568,0
+OI.US,D,20150109,000000,24.914,24.992,24.356,24.394,1075096,0
+OI.US,D,20150112,000000,24.306,24.453,23.767,24.09,1176176,0
+OI.US,D,20150113,000000,24.286,24.462,23.611,23.924,1476506,0
+OI.US,D,20150114,000000,23.454,23.983,23.355,23.934,1380590,0
+OI.US,D,20150115,000000,23.964,24.07,23.07,23.1,1978785,0
+OI.US,D,20150116,000000,23.1,23.611,22.983,23.355,1450418,0
+OI.US,D,20150120,000000,23.375,23.415,22.581,22.847,1471842,0
+OI.US,D,20150121,000000,22.867,23.042,22.63,22.983,1781227,0
+OI.US,D,20150122,000000,23.17,23.894,23.11,23.747,1361621,0
+OI.US,D,20150123,000000,23.747,23.747,22.827,23.032,1436114,0
+OI.US,D,20150126,000000,22.953,23.07,22.797,22.983,1113517,0
+OI.US,D,20150127,000000,22.62,23.17,22.435,23.042,1364693,0
+OI.US,D,20150128,000000,23.14,23.19,22.513,22.581,1334920,0
+OI.US,D,20150129,000000,22.6,22.738,22.199,22.591,1887002,0
+OI.US,D,20150130,000000,22.395,23.15,22.259,22.885,2227105,0
+OI.US,D,20150202,000000,23.13,23.807,23.022,23.738,2411307,0
+OI.US,D,20150203,000000,23.914,24.826,23.63,23.885,4419742,0
+OI.US,D,20150204,000000,23.668,24.002,23.621,23.738,3090850,0
+OI.US,D,20150205,000000,23.983,24.689,23.875,24.61,2408009,0
+OI.US,D,20150206,000000,24.62,24.855,24.472,24.522,1608059,0
+OI.US,D,20150209,000000,24.394,24.806,24.336,24.679,1595796,0
+OI.US,D,20150210,000000,24.845,25.051,24.756,25.022,2235295,0
+OI.US,D,20150211,000000,24.982,25.051,24.708,24.972,1310101,0
+OI.US,D,20150212,000000,25.129,25.629,25.129,25.385,2099035,0
+OI.US,D,20150213,000000,25.502,25.865,25.502,25.836,1288481,0
+OI.US,D,20150217,000000,25.727,25.865,25.395,25.52,1438755,0
+OI.US,D,20150218,000000,25.415,26.012,25.395,25.992,1604843,0
+OI.US,D,20150219,000000,25.874,26.09,25.473,25.58,1586723,0
+OI.US,D,20150220,000000,25.511,25.61,25.179,25.385,1912122,0
+OI.US,D,20150223,000000,25.315,25.493,25.149,25.296,1706443,0
+OI.US,D,20150224,000000,25.296,25.826,25.246,25.727,1407411,0
+OI.US,D,20150225,000000,25.727,25.845,25.463,25.55,1231781,0
+OI.US,D,20150226,000000,25.58,25.952,25.57,25.747,1471301,0
+OI.US,D,20150227,000000,25.697,25.883,25.62,25.639,1014163,0
+OI.US,D,20150302,000000,25.59,25.747,25.335,25.473,1241422,0
+OI.US,D,20150303,000000,25.355,25.375,25.071,25.306,890839,0
+OI.US,D,20150304,000000,25.188,25.188,24.561,24.61,2443458,0
+OI.US,D,20150305,000000,24.689,24.728,24.041,24.09,1705769,0
+OI.US,D,20150306,000000,24.002,24.002,23.473,23.512,2136138,0
+OI.US,D,20150309,000000,23.512,23.649,23.07,23.295,1894629,0
+OI.US,D,20150310,000000,23.013,23.07,22.688,22.885,2283573,0
+OI.US,D,20150311,000000,22.914,22.973,22.66,22.777,1558842,0
+OI.US,D,20150312,000000,22.688,23.032,22.62,22.777,1439670,0
+OI.US,D,20150313,000000,22.63,22.718,22.209,22.395,2229599,0
+OI.US,D,20150316,000000,22.522,22.768,22.325,22.738,2394483,0
+OI.US,D,20150317,000000,22.688,22.983,22.591,22.875,1311824,0
+OI.US,D,20150318,000000,22.768,23.63,22.748,23.493,1818104,0
+OI.US,D,20150319,000000,23.285,23.365,22.787,22.914,2046760,0
+OI.US,D,20150320,000000,22.993,23.12,22.807,23.09,1832899,0
+OI.US,D,20150323,000000,23.061,23.345,23.061,23.1,1266623,0
+OI.US,D,20150324,000000,23.061,23.285,22.875,23.21,1006646,0
+OI.US,D,20150325,000000,23.19,23.23,22.738,22.738,1392530,0
+OI.US,D,20150326,000000,22.708,22.807,22.522,22.728,1519254,0
+OI.US,D,20150327,000000,22.748,22.797,22.493,22.718,1460382,0
+OI.US,D,20150330,000000,22.885,23.13,22.847,23.052,1516703,0
+OI.US,D,20150331,000000,22.758,22.894,22.484,22.857,1944954,0
+OI.US,D,20150401,000000,22.847,22.933,22.64,22.904,1318558,0
+OI.US,D,20150402,000000,22.847,23.18,22.738,23.07,998278,0
+OI.US,D,20150406,000000,23.18,23.698,23.07,23.591,2574263,0
+OI.US,D,20150407,000000,23.571,23.767,23.425,23.562,2077304,0
+OI.US,D,20150408,000000,23.621,24.189,23.571,24.002,2414175,0
+OI.US,D,20150409,000000,23.954,24.14,23.826,24.041,1651420,0
+OI.US,D,20150410,000000,24.041,24.08,23.855,23.934,1258768,0
+OI.US,D,20150413,000000,23.777,23.875,23.591,23.738,1287642,0
+OI.US,D,20150414,000000,23.738,23.836,23.581,23.708,1296824,0
+OI.US,D,20150415,000000,23.767,24.08,23.591,23.934,1757620,0
+OI.US,D,20150416,000000,23.846,23.914,23.512,23.718,1365457,0
+OI.US,D,20150417,000000,23.522,23.747,23.434,23.718,1461911,0
+OI.US,D,20150420,000000,23.787,23.944,23.718,23.787,1224535,0
+OI.US,D,20150421,000000,23.797,23.846,23.425,23.512,1857451,0
+OI.US,D,20150422,000000,23.562,23.807,23.355,23.767,1302392,0
+OI.US,D,20150423,000000,23.747,24.021,23.678,23.904,1230504,0
+OI.US,D,20150424,000000,23.944,24.11,23.885,24.051,1236512,0
+OI.US,D,20150427,000000,24.13,24.276,23.944,24.07,1207342,0
+OI.US,D,20150428,000000,24.002,24.669,24.002,24.64,2440103,0
+OI.US,D,20150429,000000,23.954,24.375,23.375,23.708,5018843,0
+OI.US,D,20150430,000000,23.18,23.532,23.08,23.434,4195957,0
+OI.US,D,20150501,000000,23.562,23.885,23.532,23.757,1832594,0
+OI.US,D,20150504,000000,24.041,24.649,24.011,24.424,2896276,0
+OI.US,D,20150505,000000,24.316,24.561,23.993,24.031,2686806,0
+OI.US,D,20150506,000000,24.11,24.209,23.395,23.649,3057136,0
+OI.US,D,20150507,000000,23.542,23.611,23.285,23.493,2025282,0
+OI.US,D,20150508,000000,23.846,23.924,23.591,23.826,1528334,0
+OI.US,D,20150511,000000,23.787,23.964,23.611,23.678,1801983,0
+OI.US,D,20150512,000000,23.542,23.621,23.275,23.315,1476833,0
+OI.US,D,20150513,000000,25.433,25.874,25.266,25.463,8017965,0
+OI.US,D,20150514,000000,25.639,25.845,25.041,25.325,2404279,0
+OI.US,D,20150515,000000,25.276,25.463,25.071,25.129,1801803,0
+OI.US,D,20150518,000000,25.236,25.385,25.139,25.325,1654414,0
+OI.US,D,20150519,000000,25.296,25.375,24.924,25.012,2096162,0
+OI.US,D,20150520,000000,25.051,25.139,24.336,24.542,2239104,0
+OI.US,D,20150521,000000,24.522,24.59,24.346,24.492,2143688,0
+OI.US,D,20150522,000000,24.502,24.57,24.256,24.276,1296212,0
+OI.US,D,20150526,000000,24.14,24.14,23.512,23.542,3720849,0
+OI.US,D,20150527,000000,23.542,23.738,23.454,23.659,2178176,0
+OI.US,D,20150528,000000,23.63,23.678,23.375,23.522,2331411,0
+OI.US,D,20150529,000000,23.434,23.581,23.257,23.425,9770262,0
+OI.US,D,20150601,000000,23.532,23.914,23.375,23.875,2539515,0
+OI.US,D,20150602,000000,23.836,24.16,23.807,23.964,1692975,0
+OI.US,D,20150603,000000,23.934,24.199,23.836,23.914,1065314,0
+OI.US,D,20150604,000000,23.807,23.865,23.668,23.767,1243972,0
+OI.US,D,20150605,000000,23.522,23.934,23.454,23.836,1201221,0
+OI.US,D,20150608,000000,23.846,23.894,23.688,23.747,1400284,0
+OI.US,D,20150609,000000,23.826,23.934,23.639,23.855,1236735,0
+OI.US,D,20150610,000000,24.002,24.16,23.777,24.051,1471406,0
+OI.US,D,20150611,000000,24.15,24.266,24.021,24.17,811443,0
+OI.US,D,20150612,000000,24.12,24.12,23.777,23.826,1352125,0
+OI.US,D,20150615,000000,23.767,23.777,23.355,23.425,2235109,0
+OI.US,D,20150616,000000,23.375,23.415,23.266,23.335,1730052,0
+OI.US,D,20150617,000000,23.425,23.512,23.23,23.463,1426201,0
+OI.US,D,20150618,000000,23.571,23.777,23.454,23.611,1146531,0
+OI.US,D,20150619,000000,23.473,23.698,23.434,23.639,2911273,0
+OI.US,D,20150622,000000,23.787,23.836,23.581,23.659,1403958,0
+OI.US,D,20150623,000000,23.639,23.826,23.581,23.747,799298,0
+OI.US,D,20150624,000000,23.678,23.767,23.365,23.425,1156836,0
+OI.US,D,20150625,000000,23.405,23.473,23.23,23.248,1368756,0
+OI.US,D,20150626,000000,23.23,23.257,23.013,23.2,3425616,0
+OI.US,D,20150629,000000,23.032,23.032,22.551,22.6,1911157,0
+OI.US,D,20150630,000000,22.768,22.847,22.415,22.484,2602112,0
+OI.US,D,20150701,000000,22.65,22.718,22.278,22.475,1778721,0
+OI.US,D,20150702,000000,22.503,22.65,22.259,22.455,1298660,0
+OI.US,D,20150706,000000,22.239,22.345,21.905,22.082,1529253,0
+OI.US,D,20150707,000000,22.013,22.179,21.552,22.179,1298967,0
+OI.US,D,20150708,000000,21.816,22.199,21.317,21.317,2121854,0
+OI.US,D,20150709,000000,21.64,21.699,21.454,21.611,1987274,0
+OI.US,D,20150710,000000,21.807,21.895,21.62,21.66,974302,0
+OI.US,D,20150713,000000,21.758,21.836,21.581,21.777,1279070,0
+OI.US,D,20150714,000000,21.65,21.826,21.533,21.748,733518,0
+OI.US,D,20150715,000000,21.709,21.768,21.464,21.611,1342027,0
+OI.US,D,20150716,000000,21.699,21.895,21.699,21.826,1017358,0
+OI.US,D,20150717,000000,21.787,21.787,21.444,21.543,1120820,0
+OI.US,D,20150720,000000,21.494,21.523,21.259,21.289,1085720,0
+OI.US,D,20150721,000000,21.249,21.356,21.12,21.189,1986763,0
+OI.US,D,20150722,000000,21.101,21.179,20.984,21.062,1818718,0
+OI.US,D,20150723,000000,21.179,21.179,20.768,21.072,3185637,0
+OI.US,D,20150724,000000,21.003,21.13,20.395,20.424,3552340,0
+OI.US,D,20150727,000000,20.288,20.365,19.934,20.18,2984635,0
+OI.US,D,20150728,000000,20.365,20.593,20.112,20.543,1743521,0
+OI.US,D,20150729,000000,20.573,21.032,20.553,20.984,2574467,0
+OI.US,D,20150730,000000,21.023,21.14,20.434,21.062,3053711,0
+OI.US,D,20150731,000000,21.13,21.229,20.689,20.925,2159095,0
+OI.US,D,20150803,000000,20.846,20.955,20.336,20.405,1591102,0
+OI.US,D,20150804,000000,20.385,20.621,20.356,20.444,1240707,0
+OI.US,D,20150805,000000,20.611,20.993,20.444,20.709,2072369,0
+OI.US,D,20150806,000000,20.699,20.856,20.523,20.738,1289170,0
+OI.US,D,20150807,000000,20.679,20.798,20.365,20.484,1317945,0
+OI.US,D,20150810,000000,20.621,21.503,20.611,21.385,1888915,0
+OI.US,D,20150811,000000,21.13,21.327,20.965,21.209,1316883,0
+OI.US,D,20150812,000000,21.052,21.484,20.886,21.424,1598941,0
+OI.US,D,20150813,000000,21.336,21.434,21.023,21.072,1003075,0
+OI.US,D,20150814,000000,21.052,21.68,20.935,21.66,1445893,0
+OI.US,D,20150817,000000,21.67,21.846,21.16,21.777,1799638,0
+OI.US,D,20150818,000000,21.758,21.797,21.533,21.64,959813,0
+OI.US,D,20150819,000000,21.494,21.523,21.023,21.289,1005728,0
+OI.US,D,20150820,000000,21.091,21.239,20.641,20.669,1131941,0
+OI.US,D,20150821,000000,20.523,20.523,19.915,19.915,1929523,0
+OI.US,D,20150824,000000,19.112,20.523,19.112,19.346,3910080,0
+OI.US,D,20150825,000000,19.974,20.102,19.023,19.033,3003308,0
+OI.US,D,20150826,000000,19.514,19.612,19.043,19.425,2189704,0
+OI.US,D,20150827,000000,19.788,20.603,19.699,20.356,2324081,0
+OI.US,D,20150828,000000,20.22,20.573,20.052,20.405,1905852,0
+OI.US,D,20150831,000000,20.2,20.768,19.896,20.434,1976560,0
+OI.US,D,20150901,000000,19.984,20.13,19.386,19.592,1889221,0
+OI.US,D,20150902,000000,19.915,20.062,19.425,19.808,1762089,0
+OI.US,D,20150903,000000,19.857,20.279,19.632,20.082,1594043,0
+OI.US,D,20150904,000000,19.719,19.848,19.405,19.465,1436710,0
+OI.US,D,20150908,000000,19.925,20.543,19.877,20.514,1240503,0
+OI.US,D,20150909,000000,20.778,20.974,20.22,20.249,1620879,0
+OI.US,D,20150910,000000,20.317,20.415,20.033,20.102,1127229,0
+OI.US,D,20150911,000000,19.925,19.993,19.465,19.632,1354472,0
+OI.US,D,20150914,000000,19.552,19.699,19.179,19.679,2014210,0
+OI.US,D,20150915,000000,20.375,21.14,20.13,20.993,6557073,0
+OI.US,D,20150916,000000,21.032,21.346,20.876,21.239,4102904,0
+OI.US,D,20150917,000000,21.199,21.404,20.955,21.003,2279179,0
+OI.US,D,20150918,000000,20.798,21.14,20.523,21.003,2984023,0
+OI.US,D,20150921,000000,21.16,21.797,20.965,21.709,3488672,0
+OI.US,D,20150922,000000,21.327,21.464,21.052,21.17,2190623,0
+OI.US,D,20150923,000000,21.14,21.219,20.621,20.679,1286516,0
+OI.US,D,20150924,000000,20.405,20.504,20.102,20.424,1839638,0
+OI.US,D,20150925,000000,20.621,20.837,20.365,20.699,1962583,0
+OI.US,D,20150928,000000,20.573,20.573,20.16,20.23,1846814,0
+OI.US,D,20150929,000000,20.17,20.424,19.954,20.062,1504664,0
+OI.US,D,20150930,000000,20.279,20.415,19.925,20.308,1436404,0
+OI.US,D,20151001,000000,20.385,20.709,20.092,20.474,1505785,0
+OI.US,D,20151002,000000,20.288,20.984,20.082,20.974,2104917,0
+OI.US,D,20151005,000000,21.189,21.591,21.072,21.414,2229586,0
+OI.US,D,20151006,000000,21.414,21.601,21.091,21.464,1933809,0
+OI.US,D,20151007,000000,21.562,22.033,21.454,21.925,1850223,0
+OI.US,D,20151008,000000,21.846,23.013,21.826,22.933,2164402,0
+OI.US,D,20151009,000000,22.904,23.08,22.748,22.993,1643120,0
+OI.US,D,20151012,000000,23.042,23.042,22.728,22.914,840388,0
+OI.US,D,20151013,000000,22.777,23.07,22.66,22.748,1260706,0
+OI.US,D,20151014,000000,22.748,23.325,22.561,23.08,1661078,0
+OI.US,D,20151015,000000,23.18,23.365,22.787,23.315,1024094,0
+OI.US,D,20151016,000000,23.305,23.325,22.875,22.983,1405998,0
+OI.US,D,20151019,000000,22.983,23.15,22.748,22.923,635351,0
+OI.US,D,20151020,000000,22.875,23.22,22.837,23.1,618193,0
+OI.US,D,20151021,000000,23.07,23.2,22.63,22.67,1006952,0
+OI.US,D,20151022,000000,22.847,23.395,22.827,23.355,1117555,0
+OI.US,D,20151023,000000,23.473,23.571,23.12,23.13,1351820,0
+OI.US,D,20151026,000000,23.061,23.19,22.914,22.933,1013890,0
+OI.US,D,20151027,000000,22.758,22.758,21.953,22.209,1826268,0
+OI.US,D,20151028,000000,22.082,22.199,20.876,21.317,2671193,0
+OI.US,D,20151029,000000,21.101,21.356,20.984,21.013,1398449,0
+OI.US,D,20151030,000000,21.003,21.327,20.846,21.12,1497521,0
+OI.US,D,20151102,000000,20.993,21.503,20.993,21.356,1259208,0
+OI.US,D,20151103,000000,21.307,21.953,21.298,21.729,1940060,0
+OI.US,D,20151104,000000,21.807,21.866,21.454,21.484,1203458,0
+OI.US,D,20151105,000000,21.533,21.886,21.072,21.082,1553638,0
+OI.US,D,20151106,000000,20.935,21.072,20.611,20.837,1524456,0
+OI.US,D,20151109,000000,20.778,20.827,20.112,20.249,1084266,0
+OI.US,D,20151110,000000,20.15,20.15,19.542,19.709,1870447,0
+OI.US,D,20151111,000000,19.738,19.848,19.514,19.562,1230912,0
+OI.US,D,20151112,000000,19.425,19.425,18.386,18.426,2460191,0
+OI.US,D,20151113,000000,18.464,18.652,18.299,18.376,1751070,0
+OI.US,D,20151116,000000,18.366,18.691,18.249,18.642,1917892,0
+OI.US,D,20151117,000000,18.652,18.827,18.102,18.416,2499371,0
+OI.US,D,20151118,000000,18.454,18.592,18.249,18.454,1589043,0
+OI.US,D,20151119,000000,18.484,18.602,18.259,18.543,1012564,0
+OI.US,D,20151120,000000,18.632,18.837,18.376,18.386,1037970,0
+OI.US,D,20151123,000000,18.435,18.974,18.426,18.807,1391409,0
+OI.US,D,20151124,000000,18.72,19.328,18.454,19.199,1872896,0
+OI.US,D,20151125,000000,19.132,19.199,18.827,18.925,961649,0
+OI.US,D,20151127,000000,18.916,19.004,18.632,18.857,403333,0
+OI.US,D,20151130,000000,18.857,19.053,18.72,18.907,1658731,0
+OI.US,D,20151201,000000,19.023,19.179,18.897,18.964,1072779,0
+OI.US,D,20151202,000000,18.925,19.151,18.524,18.534,1347543,0
+OI.US,D,20151203,000000,18.652,18.778,18.444,18.524,1252581,0
+OI.US,D,20151204,000000,18.543,18.954,18.484,18.916,1483542,0
+OI.US,D,20151207,000000,18.7,18.807,18.376,18.444,1361308,0
+OI.US,D,20151208,000000,18.219,18.289,17.642,17.672,2014658,0
+OI.US,D,20151209,000000,17.682,17.857,17.358,17.642,3015652,0
+OI.US,D,20151210,000000,17.662,17.994,17.415,17.797,2447845,0
+OI.US,D,20151211,000000,17.122,17.534,17.122,17.162,1864835,0
+OI.US,D,20151214,000000,17.112,17.269,16.711,16.867,2318273,0
+OI.US,D,20151215,000000,16.927,17.112,16.847,16.946,1754845,0
+OI.US,D,20151216,000000,16.994,17.152,16.808,17.014,2763329,0
+OI.US,D,20151217,000000,17.014,17.082,16.416,16.602,4485828,0
+OI.US,D,20151218,000000,16.485,16.857,16.416,16.721,3598254,0
+OI.US,D,20151221,000000,16.857,16.946,16.534,16.622,1719848,0
+OI.US,D,20151222,000000,16.622,16.769,16.514,16.671,1813682,0
+OI.US,D,20151223,000000,16.927,17.259,16.731,17.221,2317245,0
+OI.US,D,20151224,000000,17.249,17.406,17.048,17.309,631003,0
+OI.US,D,20151228,000000,17.201,17.221,16.907,17.122,1132047,0
+OI.US,D,20151229,000000,17.23,17.377,17.043,17.338,1124510,0
+OI.US,D,20151230,000000,17.279,17.445,17.122,17.172,1019231,0
+OI.US,D,20151231,000000,17.112,17.289,17.024,17.072,1147545,0
+OI.US,D,20160104,000000,16.788,16.788,16.298,16.721,1540310,0
+OI.US,D,20160105,000000,16.681,16.681,15.887,15.956,2086263,0
+OI.US,D,20160106,000000,15.77,15.818,15.446,15.534,1507866,0
+OI.US,D,20160107,000000,15.161,15.398,14.986,15.045,2218947,0
+OI.US,D,20160108,000000,15.045,15.191,14.682,14.721,2199626,0
+OI.US,D,20160111,000000,14.702,14.79,14.084,14.33,2075359,0
+OI.US,D,20160112,000000,14.475,14.593,13.585,13.83,3494882,0
+OI.US,D,20160113,000000,13.957,14.172,13.339,13.388,3126581,0
+OI.US,D,20160114,000000,13.457,13.651,13.134,13.525,2808085,0
+OI.US,D,20160115,000000,13.134,13.134,12.634,12.831,2580485,0
+OI.US,D,20160119,000000,13.075,13.075,12.085,12.339,3528056,0
+OI.US,D,20160120,000000,12.095,12.29,11.683,12.172,2973529,0
+OI.US,D,20160121,000000,12.221,12.634,12.143,12.428,2370108,0
+OI.US,D,20160122,000000,12.682,12.936,12.369,12.614,1980902,0
+OI.US,D,20160125,000000,12.468,12.599,12.182,12.201,2123461,0
+OI.US,D,20160126,000000,12.399,12.741,12.349,12.731,3330981,0
+OI.US,D,20160127,000000,12.624,13.192,12.524,12.946,3515134,0
+OI.US,D,20160128,000000,13.104,13.241,12.271,12.339,2426813,0
+OI.US,D,20160129,000000,12.349,12.692,12.104,12.682,2674010,0
+OI.US,D,20160201,000000,12.476,12.515,12.114,12.409,2195325,0
+OI.US,D,20160202,000000,12.104,12.182,11.751,11.82,2155562,0
+OI.US,D,20160203,000000,11.82,12.095,11.35,12.085,2631328,0
+OI.US,D,20160204,000000,12.201,13.075,12.182,12.682,2835589,0
+OI.US,D,20160205,000000,12.634,13.075,12.554,12.644,1886903,0
+OI.US,D,20160208,000000,12.448,12.468,11.845,12.066,2509499,0
+OI.US,D,20160209,000000,11.869,13.495,11.761,13.269,5787610,0
+OI.US,D,20160210,000000,13.114,13.585,12.682,13.143,3768612,0
+OI.US,D,20160211,000000,12.906,13.148,12.129,12.329,3527474,0
+OI.US,D,20160212,000000,12.428,13.041,12.114,12.781,3023786,0
+OI.US,D,20160216,000000,13.016,13.448,12.399,13.349,2666140,0
+OI.US,D,20160217,000000,13.486,14.221,13.241,13.917,3981722,0
+OI.US,D,20160218,000000,13.957,14.682,13.811,14.565,4268582,0
+OI.US,D,20160219,000000,14.407,14.456,13.614,13.781,2306635,0
+OI.US,D,20160222,000000,14.152,14.702,14.054,14.642,2718430,0
+OI.US,D,20160223,000000,14.721,14.887,14.398,14.436,2449298,0
+OI.US,D,20160224,000000,14.123,15.064,13.857,15.035,2861889,0
+OI.US,D,20160225,000000,14.937,15.181,14.325,14.78,2615956,0
+OI.US,D,20160226,000000,14.966,15.142,14.702,14.877,1476370,0
+OI.US,D,20160229,000000,14.867,14.966,14.575,14.662,2893666,0
+OI.US,D,20160301,000000,14.957,15.083,13.741,14.25,4519467,0
+OI.US,D,20160302,000000,14.29,14.398,13.466,14.388,5588997,0
+OI.US,D,20160303,000000,14.407,14.937,14.202,14.917,3118878,0
+OI.US,D,20160304,000000,14.996,15.378,14.613,14.827,2527407,0
+OI.US,D,20160307,000000,14.771,15.132,14.451,14.751,2059786,0
+OI.US,D,20160308,000000,14.29,14.485,13.582,13.731,2841469,0
+OI.US,D,20160309,000000,13.801,14.054,13.486,13.83,2040243,0
+OI.US,D,20160310,000000,13.83,13.952,13.515,13.877,2433949,0
+OI.US,D,20160311,000000,14.084,14.515,13.947,14.456,2978679,0
+OI.US,D,20160314,000000,14.398,14.947,14.33,14.809,3267749,0
+OI.US,D,20160315,000000,14.603,14.667,13.897,14.084,2752748,0
+OI.US,D,20160316,000000,14.064,14.79,13.937,14.682,2860491,0
+OI.US,D,20160317,000000,14.771,16.112,14.771,15.916,4006733,0
+OI.US,D,20160318,000000,16.21,16.308,15.553,15.827,4760860,0
+OI.US,D,20160321,000000,15.751,16.025,15.612,15.867,1745729,0
+OI.US,D,20160322,000000,15.622,16.112,15.529,15.966,1693811,0
+OI.US,D,20160323,000000,15.77,15.848,15.475,15.485,1355800,0
+OI.US,D,20160324,000000,15.25,15.48,14.771,15.437,1405097,0
+OI.US,D,20160328,000000,15.465,15.583,15.191,15.534,1069284,0
+OI.US,D,20160329,000000,14.976,15.593,14.917,15.553,2025279,0
+OI.US,D,20160330,000000,15.662,15.721,15.113,15.427,1734886,0
+OI.US,D,20160331,000000,15.455,15.712,15.28,15.642,2181577,0
+OI.US,D,20160401,000000,15.437,15.799,15.25,15.77,1824914,0
+OI.US,D,20160404,000000,15.78,15.867,15.334,15.358,1393586,0
+OI.US,D,20160405,000000,15.181,15.368,14.966,15.151,1411240,0
+OI.US,D,20160406,000000,15.712,16.092,15.702,16.005,2833339,0
+OI.US,D,20160407,000000,16.23,16.269,15.731,15.837,1822469,0
+OI.US,D,20160408,000000,16.102,16.388,15.911,16.015,1424294,0
+OI.US,D,20160411,000000,16.152,16.652,16.152,16.495,2383224,0
+OI.US,D,20160412,000000,16.554,16.769,16.426,16.691,2018613,0
+OI.US,D,20160413,000000,16.917,17.23,16.769,17.122,1908839,0
+OI.US,D,20160414,000000,17.181,17.328,16.927,17.239,1875971,0
+OI.US,D,20160415,000000,17.191,17.373,17.162,17.348,1557260,0
+OI.US,D,20160418,000000,17.181,17.554,17.092,17.534,2140653,0
+OI.US,D,20160419,000000,17.583,17.807,17.484,17.682,1746113,0
+OI.US,D,20160420,000000,17.739,17.847,17.652,17.749,1876976,0
+OI.US,D,20160421,000000,17.817,18.062,17.593,17.662,1932939,0
+OI.US,D,20160422,000000,17.739,18.133,17.617,17.965,1853126,0
+OI.US,D,20160425,000000,17.867,17.961,17.279,17.455,1872068,0
+OI.US,D,20160426,000000,17.583,17.974,17.455,17.937,1658216,0
+OI.US,D,20160427,000000,17.947,18.137,17.937,18.092,2283480,0
+OI.US,D,20160428,000000,17.917,18.239,17.807,18.014,2353809,0
+OI.US,D,20160429,000000,18.053,18.19,17.907,18.092,2239886,0
+OI.US,D,20160502,000000,18.092,18.339,17.956,18.239,2456524,0
+OI.US,D,20160503,000000,18.681,19.249,18.249,18.817,4877784,0
+OI.US,D,20160504,000000,18.7,18.984,18.319,18.778,3872320,0
+OI.US,D,20160505,000000,18.935,19.014,18.426,18.435,3903265,0
+OI.US,D,20160506,000000,18.435,18.562,18.053,18.396,2845310,0
+OI.US,D,20160509,000000,18.112,18.254,17.867,18.17,1504912,0
+OI.US,D,20160510,000000,18.269,18.974,18.19,18.925,2470309,0
+OI.US,D,20160511,000000,18.916,19.269,18.652,19.033,1925719,0
+OI.US,D,20160512,000000,18.964,19.328,18.381,18.592,2305105,0
+OI.US,D,20160513,000000,18.572,18.72,17.984,18.062,2338963,0
+OI.US,D,20160516,000000,18.199,18.602,18.199,18.396,1028348,0
+OI.US,D,20160517,000000,18.366,18.778,18.219,18.406,1791958,0
+OI.US,D,20160518,000000,18.199,18.534,17.877,17.974,2094787,0
+OI.US,D,20160519,000000,17.739,17.846,17.348,17.691,1390997,0
+OI.US,D,20160520,000000,17.778,18.127,17.778,18.043,1727889,0
+OI.US,D,20160523,000000,17.947,18.416,17.937,18.053,1696567,0
+OI.US,D,20160524,000000,18.152,18.358,18.004,18.249,1040429,0
+OI.US,D,20160525,000000,18.329,18.597,18.269,18.504,1042345,0
+OI.US,D,20160526,000000,18.582,18.662,18.112,18.112,1004125,0
+OI.US,D,20160527,000000,18.199,18.602,18.18,18.534,1001432,0
+OI.US,D,20160531,000000,18.562,18.71,18.444,18.524,893528,0
+OI.US,D,20160601,000000,18.329,18.524,17.97,18.504,1114500,0
+OI.US,D,20160602,000000,18.426,18.837,18.17,18.837,1124441,0
+OI.US,D,20160603,000000,18.877,19.004,18.464,18.994,1385542,0
+OI.US,D,20160606,000000,19.132,19.679,19.093,19.651,1853009,0
+OI.US,D,20160607,000000,19.748,19.925,19.484,19.778,2210542,0
+OI.US,D,20160608,000000,19.867,19.877,19.542,19.748,1330868,0
+OI.US,D,20160609,000000,19.504,19.534,19.259,19.524,1146277,0
+OI.US,D,20160610,000000,19.093,19.338,18.925,19.043,1566581,0
+OI.US,D,20160613,000000,18.935,19.073,18.778,18.797,1625592,0
+OI.US,D,20160614,000000,18.7,18.797,18.092,18.299,1818066,0
+OI.US,D,20160615,000000,18.329,18.592,18.102,18.269,1580937,0
+OI.US,D,20160616,000000,18.132,18.162,17.701,18.122,1205372,0
+OI.US,D,20160617,000000,18.17,18.749,18.043,18.514,2800327,0
+OI.US,D,20160620,000000,18.778,19.199,18.768,18.867,1472311,0
+OI.US,D,20160621,000000,18.877,19.063,18.7,18.935,1162183,0
+OI.US,D,20160622,000000,19.023,19.284,18.954,19.004,1319133,0
+OI.US,D,20160623,000000,19.338,19.577,19.259,19.405,1211610,0
+OI.US,D,20160624,000000,18.259,18.788,17.46,17.602,5025541,0
+OI.US,D,20160627,000000,17.259,17.396,15.857,16.005,2663356,0
+OI.US,D,20160628,000000,16.328,16.838,16.298,16.838,3770309,0
+OI.US,D,20160629,000000,17.092,17.23,16.857,16.985,1839709,0
+OI.US,D,20160630,000000,17.033,17.672,16.749,17.652,2846311,0
+OI.US,D,20160701,000000,17.583,17.867,17.289,17.504,1656583,0
+OI.US,D,20160705,000000,17.318,17.435,16.388,16.495,2023485,0
+OI.US,D,20160706,000000,16.378,16.495,16.005,16.475,2939717,0
+OI.US,D,20160707,000000,16.573,17.082,16.456,16.602,1698738,0
+OI.US,D,20160708,000000,16.838,17.201,16.779,17.092,2156235,0
+OI.US,D,20160711,000000,17.249,17.396,17.122,17.221,1279787,0
+OI.US,D,20160712,000000,17.484,17.672,17.445,17.524,1373267,0
+OI.US,D,20160713,000000,17.602,17.701,17.387,17.583,1161080,0
+OI.US,D,20160714,000000,17.867,17.867,17.534,17.729,1011619,0
+OI.US,D,20160715,000000,17.837,18.024,17.612,17.711,1421937,0
+OI.US,D,20160718,000000,17.642,17.797,17.309,17.769,914162,0
+OI.US,D,20160719,000000,17.289,17.554,17.23,17.368,911403,0
+OI.US,D,20160720,000000,17.368,17.907,17.299,17.847,893368,0
+OI.US,D,20160721,000000,17.847,18.18,17.769,17.956,1306642,0
+OI.US,D,20160722,000000,17.867,17.974,17.602,17.837,1889698,0
+OI.US,D,20160725,000000,17.807,18.152,17.719,18.142,2229801,0
+OI.US,D,20160726,000000,18.152,18.822,18.152,18.632,3638261,0
+OI.US,D,20160727,000000,18.642,18.822,18.234,18.72,2390104,0
+OI.US,D,20160728,000000,18.827,19.338,18.249,18.358,3068940,0
+OI.US,D,20160729,000000,18.259,18.435,17.787,18.416,2125017,0
+OI.US,D,20160801,000000,18.464,18.582,18.142,18.435,1237290,0
+OI.US,D,20160802,000000,18.444,18.444,17.739,17.867,1851909,0
+OI.US,D,20160803,000000,17.877,18.319,17.749,18.229,951452,0
+OI.US,D,20160804,000000,18.18,18.778,18.152,18.426,1863992,0
+OI.US,D,20160805,000000,18.612,18.935,18.484,18.739,1354948,0
+OI.US,D,20160808,000000,18.739,18.916,18.577,18.72,1402408,0
+OI.US,D,20160809,000000,18.778,18.778,18.299,18.319,1199469,0
+OI.US,D,20160810,000000,18.396,18.484,18.195,18.386,982670,0
+OI.US,D,20160811,000000,18.514,18.662,18.386,18.504,812027,0
+OI.US,D,20160812,000000,18.444,18.504,18.014,18.152,1178258,0
+OI.US,D,20160815,000000,18.249,18.657,18.249,18.494,855999,0
+OI.US,D,20160816,000000,18.474,18.572,18.249,18.339,1082674,0
+OI.US,D,20160817,000000,18.289,18.474,18.17,18.386,1001559,0
+OI.US,D,20160818,000000,18.376,18.435,18.17,18.219,1379998,0
+OI.US,D,20160819,000000,18.053,18.062,17.773,18.034,1515068,0
+OI.US,D,20160822,000000,17.857,17.877,17.583,17.817,1250553,0
+OI.US,D,20160823,000000,17.956,18.17,17.907,17.965,1490844,0
+OI.US,D,20160824,000000,17.907,17.926,17.445,17.544,1543143,0
+OI.US,D,20160825,000000,17.504,17.787,17.425,17.701,958224,0
+OI.US,D,20160826,000000,17.787,18.082,17.474,17.593,1241231,0
+OI.US,D,20160829,000000,17.642,17.877,17.622,17.749,799506,0
+OI.US,D,20160830,000000,17.691,17.937,17.607,17.857,886385,0
+OI.US,D,20160831,000000,17.797,17.797,17.406,17.573,1096504,0
+OI.US,D,20160901,000000,17.593,17.642,17.211,17.425,1133494,0
+OI.US,D,20160902,000000,17.593,17.729,17.514,17.701,748362,0
+OI.US,D,20160906,000000,17.729,17.927,17.578,17.927,881357,0
+OI.US,D,20160907,000000,17.857,18.132,17.817,18.102,1007977,0
+OI.US,D,20160908,000000,18.043,18.249,17.937,17.965,1503770,0
+OI.US,D,20160909,000000,17.787,17.817,17.043,17.053,1861665,0
+OI.US,D,20160912,000000,16.798,17.435,16.721,17.377,1380158,0
+OI.US,D,20160913,000000,17.072,17.221,16.696,16.857,1239379,0
+OI.US,D,20160914,000000,16.877,16.966,16.622,16.798,1245568,0
+OI.US,D,20160915,000000,16.808,17.662,16.741,17.622,2694092,0
+OI.US,D,20160916,000000,17.053,17.465,16.731,16.976,2729365,0
+OI.US,D,20160919,000000,17.172,17.318,16.691,16.857,1799273,0
+OI.US,D,20160920,000000,16.976,17.03,16.843,16.956,964792,0
+OI.US,D,20160921,000000,17.082,17.368,16.951,17.368,1080882,0
+OI.US,D,20160922,000000,17.583,17.807,17.524,17.778,1406374,0
+OI.US,D,20160923,000000,17.739,17.897,17.662,17.749,1343224,0
+OI.US,D,20160926,000000,17.682,17.822,17.318,17.348,1556760,0
+OI.US,D,20160927,000000,17.289,17.701,17.188,17.554,1733741,0
+OI.US,D,20160928,000000,17.652,18.249,17.583,18.199,2230032,0
+OI.US,D,20160929,000000,18.102,18.562,17.882,17.897,2552815,0
+OI.US,D,20160930,000000,18.004,18.279,17.797,18.024,1869408,0
+OI.US,D,20161003,000000,17.984,18.102,17.677,17.749,961642,0
+OI.US,D,20161004,000000,17.778,17.974,17.484,17.622,1466435,0
+OI.US,D,20161005,000000,17.847,18.152,17.729,17.956,1373758,0
+OI.US,D,20161006,000000,17.897,18.195,17.857,17.897,1433374,0
+OI.US,D,20161007,000000,17.897,17.937,17.348,17.348,1425892,0
+OI.US,D,20161010,000000,17.524,17.701,17.289,17.328,1438571,0
+OI.US,D,20161011,000000,17.211,17.279,17.004,17.152,1481491,0
+OI.US,D,20161012,000000,17.152,17.333,16.867,16.956,2184447,0
+OI.US,D,20161013,000000,16.671,16.828,16.466,16.691,1577366,0
+OI.US,D,20161014,000000,16.847,17.004,16.652,16.671,1459504,0
+OI.US,D,20161017,000000,16.661,16.877,16.647,16.681,1646272,0
+OI.US,D,20161018,000000,17.024,17.162,16.902,17.024,1012570,0
+OI.US,D,20161019,000000,17.043,17.239,16.759,17.239,938436,0
+OI.US,D,20161020,000000,17.162,17.162,16.897,16.897,1221929,0
+OI.US,D,20161021,000000,16.691,16.927,16.554,16.897,1339480,0
+OI.US,D,20161024,000000,17.043,17.063,16.681,16.828,1091171,0
+OI.US,D,20161025,000000,16.867,16.917,16.568,16.661,2699639,0
+OI.US,D,20161026,000000,17.583,19.068,17.221,18.454,8809256,0
+OI.US,D,20161027,000000,18.797,19.179,18.366,19.073,5170182,0
+OI.US,D,20161028,000000,19.083,19.542,18.807,18.925,3127088,0
+OI.US,D,20161031,000000,18.964,19.204,18.867,18.916,2544227,0
+OI.US,D,20161101,000000,19.053,19.053,18.209,18.309,3504077,0
+OI.US,D,20161102,000000,18.239,18.602,18.127,18.229,1575122,0
+OI.US,D,20161103,000000,18.239,18.416,18.057,18.112,1167799,0
+OI.US,D,20161104,000000,18.209,18.494,17.984,18.043,1735263,0
+OI.US,D,20161107,000000,18.562,18.7,18.426,18.582,2121507,0
+OI.US,D,20161108,000000,18.444,18.857,18.309,18.691,1475388,0
+OI.US,D,20161109,000000,17.534,18.561,17.396,18.319,3402673,0
+OI.US,D,20161110,000000,18.504,19.023,18.396,18.553,2874053,0
+OI.US,D,20161111,000000,18.464,18.562,17.974,18.358,2121176,0
+OI.US,D,20161114,000000,18.514,18.837,18.366,18.386,1978210,0
+OI.US,D,20161115,000000,18.349,18.691,18.19,18.672,1701475,0
+OI.US,D,20161116,000000,18.553,18.681,18.152,18.349,1832282,0
+OI.US,D,20161117,000000,18.652,18.652,18.204,18.435,2078884,0
+OI.US,D,20161118,000000,18.396,18.454,17.917,18.004,2020281,0
+OI.US,D,20161121,000000,18.004,18.484,17.984,18.358,1691413,0
+OI.US,D,20161122,000000,18.132,18.199,17.682,18.19,2342301,0
+OI.US,D,20161123,000000,18.112,18.309,18.043,18.152,1216385,0
+OI.US,D,20161125,000000,18.18,18.329,17.907,17.984,532365,0
+OI.US,D,20161128,000000,17.927,18.082,17.564,17.749,2107626,0
+OI.US,D,20161129,000000,17.662,17.927,17.544,17.739,2265745,0
+OI.US,D,20161130,000000,17.956,18.289,17.662,18.004,5036450,0
+OI.US,D,20161201,000000,18.152,18.729,17.907,18.004,41843234,0
+OI.US,D,20161202,000000,17.965,18.239,17.691,17.769,2709426,0
+OI.US,D,20161205,000000,17.877,17.907,17.259,17.544,3127453,0
+OI.US,D,20161206,000000,17.484,18.137,17.455,18.034,4585757,0
+OI.US,D,20161207,000000,17.994,18.349,17.773,18.229,2693172,0
+OI.US,D,20161208,000000,18.662,18.662,18.092,18.17,1870406,0
+OI.US,D,20161209,000000,18.162,18.279,17.923,18.152,1967909,0
+OI.US,D,20161212,000000,18.259,18.435,17.662,17.739,2074097,0
+OI.US,D,20161213,000000,17.817,17.927,17.348,17.837,1634024,0
+OI.US,D,20161214,000000,17.642,18.019,17.479,17.504,2036181,0
+OI.US,D,20161215,000000,17.524,17.706,17.152,17.221,2566696,0
+OI.US,D,20161216,000000,17.249,17.573,17.249,17.318,3085264,0
+OI.US,D,20161219,000000,17.348,17.739,17.299,17.494,2146787,0
+OI.US,D,20161220,000000,17.602,17.672,17.382,17.415,1455481,0
+OI.US,D,20161221,000000,17.682,18.358,17.662,18.152,3952188,0
+OI.US,D,20161222,000000,17.994,18.142,17.484,17.593,1729349,0
+OI.US,D,20161223,000000,17.593,17.736,17.483,17.711,879964,0
+OI.US,D,20161227,000000,17.759,17.956,17.578,17.769,1152177,0
+OI.US,D,20161228,000000,17.897,18.014,17.348,17.435,1558988,0
+OI.US,D,20161229,000000,17.445,17.632,17.206,17.387,1186658,0
+OI.US,D,20161230,000000,17.445,17.494,16.966,17.063,1832297,0
+OI.US,D,20170103,000000,17.348,17.682,17.249,17.593,2008061,0
+OI.US,D,20170104,000000,17.711,18.279,17.711,18.219,1822982,0
+OI.US,D,20170105,000000,18.219,18.229,17.672,17.857,1645931,0
+OI.US,D,20170106,000000,17.847,18.162,17.769,18.102,1109554,0
+OI.US,D,20170109,000000,17.984,18.062,17.759,17.877,1197788,0
+OI.US,D,20170110,000000,17.994,18.426,17.986,18.349,1317725,0
+OI.US,D,20170111,000000,18.376,18.562,18.263,18.524,1298224,0
+OI.US,D,20170112,000000,18.553,18.695,18.162,18.662,1170296,0
+OI.US,D,20170113,000000,18.729,18.954,18.652,18.867,1182784,0
+OI.US,D,20170117,000000,18.877,19.023,18.622,18.916,1323966,0
+OI.US,D,20170118,000000,18.925,19.189,18.837,19.132,1149312,0
+OI.US,D,20170119,000000,19.179,19.239,18.71,18.797,757416,0
+OI.US,D,20170120,000000,18.837,18.964,18.72,18.897,928081,0
+OI.US,D,20170123,000000,18.887,18.984,18.371,18.797,1621503,0
+OI.US,D,20170124,000000,18.916,19.455,18.916,19.279,1027748,0
+OI.US,D,20170125,000000,19.386,19.455,18.994,19.219,1374310,0
+OI.US,D,20170126,000000,19.142,19.308,18.758,18.907,1015017,0
+OI.US,D,20170127,000000,18.925,18.953,18.602,18.691,1380499,0
+OI.US,D,20170130,000000,18.562,18.642,18.199,18.642,1553594,0
+OI.US,D,20170131,000000,18.612,18.612,18.024,18.524,2241222,0
+OI.US,D,20170201,000000,18.758,19.475,18.489,19.435,3693548,0
+OI.US,D,20170202,000000,18.994,19.269,18.406,18.954,3257943,0
+OI.US,D,20170203,000000,19.023,19.259,18.797,18.857,1438467,0
+OI.US,D,20170206,000000,18.788,19.179,18.768,19.142,1602160,0
+OI.US,D,20170207,000000,19.298,19.44,19.112,19.189,1676760,0
+OI.US,D,20170208,000000,19.229,19.396,19.073,19.298,1291277,0
+OI.US,D,20170209,000000,19.318,19.534,19.142,19.504,1325272,0
+OI.US,D,20170210,000000,19.748,19.896,19.455,19.484,1400282,0
+OI.US,D,20170213,000000,19.669,19.808,19.475,19.602,1036876,0
+OI.US,D,20170214,000000,19.552,19.669,19.366,19.524,1384994,0
+OI.US,D,20170215,000000,19.435,19.562,19.269,19.366,946917,0
+OI.US,D,20170216,000000,19.366,19.562,19.16,19.259,993118,0
+OI.US,D,20170217,000000,19.179,19.243,18.897,19.093,984174,0
+OI.US,D,20170221,000000,19.132,19.445,19.132,19.356,996721,0
+OI.US,D,20170222,000000,19.189,19.269,19.063,19.151,1064521,0
+OI.US,D,20170223,000000,19.289,19.748,19.239,19.592,2300319,0
+OI.US,D,20170224,000000,19.366,19.724,19.328,19.582,1462648,0
+OI.US,D,20170227,000000,19.572,19.877,19.534,19.669,1132384,0
+OI.US,D,20170228,000000,19.572,19.612,19.338,19.405,1869406,0
+OI.US,D,20170301,000000,19.632,20.326,19.632,20.052,2040435,0
+OI.US,D,20170302,000000,19.984,20.033,19.748,19.877,1512974,0
+OI.US,D,20170303,000000,19.848,20.052,19.567,19.758,1227113,0
+OI.US,D,20170306,000000,19.651,19.748,19.396,19.572,1854767,0
+OI.US,D,20170307,000000,19.514,19.552,19.004,19.073,1525917,0
+OI.US,D,20170308,000000,19.112,19.318,19.014,19.043,1332382,0
+OI.US,D,20170309,000000,18.788,19.083,18.739,18.974,1558168,0
+OI.US,D,20170310,000000,19.239,19.534,18.964,18.984,1614162,0
+OI.US,D,20170313,000000,19.093,19.16,18.897,19.063,1075920,0
+OI.US,D,20170314,000000,18.916,19.896,18.807,19.073,1647815,0
+OI.US,D,20170315,000000,19.415,19.738,19.259,19.689,1962778,0
+OI.US,D,20170316,000000,19.818,20.102,19.719,19.944,1254766,0
+OI.US,D,20170317,000000,19.944,20.072,19.848,19.984,1287786,0
+OI.US,D,20170320,000000,19.641,20.062,19.641,19.886,1043905,0
+OI.US,D,20170321,000000,20.033,20.033,19.386,19.534,1606488,0
+OI.US,D,20170322,000000,19.534,19.823,19.405,19.808,921775,0
+OI.US,D,20170323,000000,19.828,20.112,19.729,19.838,1075227,0
+OI.US,D,20170324,000000,19.886,20.072,19.612,19.729,741574,0
+OI.US,D,20170327,000000,19.356,19.758,19.199,19.699,850593,0
+OI.US,D,20170328,000000,19.669,19.989,19.552,19.778,1426063,0
+OI.US,D,20170329,000000,19.738,19.818,19.592,19.689,719038,0
+OI.US,D,20170330,000000,19.689,20.033,19.689,19.954,654210,0
+OI.US,D,20170331,000000,19.906,20.052,19.886,19.974,906797,0
+OI.US,D,20170403,000000,20.003,20.23,19.641,19.867,1420428,0
+OI.US,D,20170404,000000,19.758,20.102,19.699,20.023,1484676,0
+OI.US,D,20170405,000000,20.013,20.17,19.679,19.689,2261459,0
+OI.US,D,20170406,000000,19.699,20.052,19.632,19.944,1082599,0
+OI.US,D,20170407,000000,19.877,20.013,19.793,19.838,1194602,0
+OI.US,D,20170410,000000,19.867,20.102,19.818,19.984,888776,0
+OI.US,D,20170411,000000,20.013,20.043,19.798,20.003,1023525,0
+OI.US,D,20170412,000000,19.974,19.974,19.494,19.669,893096,0
+OI.US,D,20170413,000000,19.661,19.808,19.465,19.475,966772,0
+OI.US,D,20170417,000000,19.552,19.828,19.514,19.808,815872,0
+OI.US,D,20170418,000000,19.632,19.944,19.627,19.915,1117968,0
+OI.US,D,20170419,000000,20.043,20.239,20.023,20.16,1488931,0
+OI.US,D,20170420,000000,20.298,20.375,20.052,20.18,1201815,0
+OI.US,D,20170421,000000,20.13,20.23,19.984,20.102,1123982,0
+OI.US,D,20170424,000000,20.424,20.984,20.395,20.915,2087211,0
+OI.US,D,20170425,000000,21.454,22.013,21.289,21.543,2893345,0
+OI.US,D,20170426,000000,21.68,22.013,21.317,21.375,2409152,0
+OI.US,D,20170427,000000,21.503,21.611,21.289,21.454,1744906,0
+OI.US,D,20170428,000000,21.533,21.533,21.249,21.385,1540058,0
+OI.US,D,20170501,000000,21.552,21.739,21.298,21.464,1338291,0
+OI.US,D,20170502,000000,21.503,21.562,21.209,21.298,1819183,0
+OI.US,D,20170503,000000,21.15,21.317,20.969,21.101,1183351,0
+OI.US,D,20170504,000000,21.101,21.199,20.837,20.955,1491704,0
+OI.US,D,20170505,000000,21.091,21.317,21.082,21.279,931174,0
+OI.US,D,20170508,000000,21.239,21.307,21.032,21.14,1224500,0
+OI.US,D,20170509,000000,21.14,21.346,21.003,21.279,1653244,0
+OI.US,D,20170510,000000,21.259,21.983,21.229,21.836,1783577,0
+OI.US,D,20170511,000000,21.758,21.816,21.543,21.719,1215848,0
+OI.US,D,20170512,000000,21.611,21.69,21.543,21.552,808054,0
+OI.US,D,20170515,000000,21.69,21.993,21.552,21.866,865757,0
+OI.US,D,20170516,000000,21.963,22.159,21.905,22.159,1196651,0
+OI.US,D,20170517,000000,21.856,21.925,21.68,21.739,1300883,0
+OI.US,D,20170518,000000,21.414,21.414,20.405,21.072,1694385,0
+OI.US,D,20170519,000000,21.12,21.434,21.052,21.298,914334,0
+OI.US,D,20170522,000000,21.307,21.601,21.219,21.543,820695,0
+OI.US,D,20170523,000000,21.66,21.709,21.533,21.63,1182600,0
+OI.US,D,20170524,000000,21.601,21.807,21.581,21.787,822817,0
+OI.US,D,20170525,000000,21.807,22.082,21.701,22.013,952542,0
+OI.US,D,20170526,000000,22.033,22.12,21.905,22.013,657406,0
+OI.US,D,20170530,000000,21.993,22.455,21.993,22.305,1499009,0
+OI.US,D,20170531,000000,22.315,22.384,22.018,22.12,869663,0
+OI.US,D,20170601,000000,22.179,22.65,22.179,22.465,1367063,0
+OI.US,D,20170602,000000,22.503,22.708,22.375,22.571,866115,0
+OI.US,D,20170605,000000,22.571,22.875,22.43,22.503,990510,0
+OI.US,D,20170606,000000,22.355,22.47,22.179,22.435,1581750,0
+OI.US,D,20170607,000000,22.445,22.561,22.062,22.13,1441030,0
+OI.US,D,20170608,000000,22.052,22.052,21.62,21.816,1968254,0
+OI.US,D,20170609,000000,21.866,22.159,21.797,21.993,826741,0
+OI.US,D,20170612,000000,21.856,22.355,21.856,22.315,1442578,0
+OI.US,D,20170613,000000,22.465,22.541,22.149,22.493,1289230,0
+OI.US,D,20170614,000000,22.66,22.67,22.239,22.305,712485,0
+OI.US,D,20170615,000000,22.052,22.36,21.993,22.355,801357,0
+OI.US,D,20170616,000000,22.325,22.385,22.008,22.385,1388016,0
+OI.US,D,20170619,000000,22.513,22.748,22.33,22.728,857366,0
+OI.US,D,20170620,000000,22.591,22.67,22.465,22.532,729229,0
+OI.US,D,20170621,000000,22.551,22.61,22.325,22.395,743746,0
+OI.US,D,20170622,000000,22.365,22.493,22.229,22.287,574019,0
+OI.US,D,20170623,000000,22.345,22.571,22.149,22.571,2218931,0
+OI.US,D,20170626,000000,22.522,22.993,22.465,22.973,1129167,0
+OI.US,D,20170627,000000,23.032,23.032,22.655,22.817,1257504,0
+OI.US,D,20170628,000000,22.943,23.405,22.891,23.18,1309911,0
+OI.US,D,20170629,000000,23.24,23.345,22.894,23.285,1672826,0
+OI.US,D,20170630,000000,23.285,23.601,23.285,23.444,1229636,0
+OI.US,D,20170703,000000,23.434,23.502,23.293,23.395,524668,0
+OI.US,D,20170705,000000,23.385,23.522,23.23,23.295,745577,0
+OI.US,D,20170706,000000,23.16,23.434,23.12,23.18,1213847,0
+OI.US,D,20170707,000000,23.315,23.586,23.27,23.562,734554,0
+OI.US,D,20170710,000000,23.522,23.767,23.285,23.659,1401881,0
+OI.US,D,20170711,000000,23.649,23.88,23.502,23.816,1105479,0
+OI.US,D,20170712,000000,24.041,24.286,23.919,24.021,1357444,0
+OI.US,D,20170713,000000,24.09,24.18,23.826,23.914,844123,0
+OI.US,D,20170714,000000,24.16,24.507,24.12,24.286,662166,0
+OI.US,D,20170717,000000,24.296,24.317,23.993,24.189,1221237,0
+OI.US,D,20170718,000000,24.18,24.326,24.09,24.286,837167,0
+OI.US,D,20170719,000000,24.414,24.472,24.296,24.346,777767,0
+OI.US,D,20170720,000000,24.356,24.404,24.11,24.16,706245,0
+OI.US,D,20170721,000000,24.07,24.281,23.954,24.199,1032732,0
+OI.US,D,20170724,000000,24.189,24.336,23.85,24.031,983573,0
+OI.US,D,20170725,000000,24.286,24.414,24.06,24.14,1323306,0
+OI.US,D,20170726,000000,24.17,24.17,23.571,23.63,1164827,0
+OI.US,D,20170727,000000,23.591,23.678,23.235,23.659,2115552,0
+OI.US,D,20170728,000000,23.571,23.621,23.257,23.483,1206287,0
+OI.US,D,20170731,000000,23.562,23.708,23.305,23.425,1373759,0
+OI.US,D,20170801,000000,23.659,24.522,23.542,24.227,2551392,0
+OI.US,D,20170802,000000,24.266,24.346,23.983,24.286,1450122,0
+OI.US,D,20170803,000000,24.256,24.404,23.914,24.021,1166339,0
+OI.US,D,20170804,000000,24.06,24.14,23.315,23.425,1658358,0
+OI.US,D,20170807,000000,23.434,23.899,23.434,23.777,1492285,0
+OI.US,D,20170808,000000,23.747,24.15,23.571,23.836,1319645,0
+OI.US,D,20170809,000000,23.678,24.07,23.244,23.434,1066668,0
+OI.US,D,20170810,000000,23.275,23.385,22.904,22.983,1145140,0
+OI.US,D,20170811,000000,22.581,23.07,22.209,22.983,901615,0
+OI.US,D,20170814,000000,23.2,23.542,23.2,23.493,832697,0
+OI.US,D,20170815,000000,23.601,23.698,23.355,23.463,944386,0
+OI.US,D,20170816,000000,23.552,23.706,23.502,23.63,1023959,0
+OI.US,D,20170817,000000,23.591,23.816,23.532,23.542,1336736,0
+OI.US,D,20170818,000000,23.425,23.576,23.24,23.425,1083753,0
+OI.US,D,20170821,000000,23.365,23.473,22.66,22.718,1011251,0
+OI.US,D,20170822,000000,22.768,23.042,22.708,22.963,863704,0
+OI.US,D,20170823,000000,22.867,23.12,22.837,23.052,1419498,0
+OI.US,D,20170824,000000,23.266,23.449,23.145,23.434,1007775,0
+OI.US,D,20170825,000000,23.562,23.668,23.418,23.601,862245,0
+OI.US,D,20170828,000000,23.649,23.767,23.375,23.542,995968,0
+OI.US,D,20170829,000000,23.24,23.668,23.17,23.639,1003859,0
+OI.US,D,20170830,000000,23.562,24.021,23.512,24.002,1064579,0
+OI.US,D,20170831,000000,24.11,24.346,24.08,24.15,1535444,0
+OI.US,D,20170901,000000,24.266,24.512,24.237,24.414,1035815,0
+OI.US,D,20170905,000000,24.444,24.542,23.944,24.002,1555273,0
+OI.US,D,20170906,000000,24.011,24.011,23.09,23.23,1882078,0
+OI.US,D,20170907,000000,23.325,23.698,23.042,23.522,1520010,0
+OI.US,D,20170908,000000,23.522,23.678,23.345,23.611,1237447,0
+OI.US,D,20170911,000000,23.836,24.522,23.688,24.286,2100285,0
+OI.US,D,20170912,000000,24.366,24.58,24.209,24.218,1299993,0
+OI.US,D,20170913,000000,24.336,24.482,24.17,24.286,1327266,0
+OI.US,D,20170914,000000,24.209,24.356,23.826,24.346,1620269,0
+OI.US,D,20170915,000000,24.326,24.366,23.885,24.16,1465668,0
+OI.US,D,20170918,000000,24.316,24.346,24.051,24.08,1688723,0
+OI.US,D,20170919,000000,24.12,24.13,23.601,23.659,1864374,0
+OI.US,D,20170920,000000,23.659,24.08,23.591,23.954,1376724,0
+OI.US,D,20170921,000000,23.914,24.011,23.728,23.728,712935,0
+OI.US,D,20170922,000000,23.668,23.865,23.266,23.797,1496023,0
+OI.US,D,20170925,000000,23.767,23.875,23.562,23.571,1142333,0
+OI.US,D,20170926,000000,23.797,23.924,23.728,23.728,1227557,0
+OI.US,D,20170927,000000,23.865,24.002,23.395,23.934,1563760,0
+OI.US,D,20170928,000000,23.954,24.738,23.836,24.718,1896794,0
+OI.US,D,20170929,000000,24.659,24.748,24.434,24.659,1119026,0
+OI.US,D,20171002,000000,24.59,24.816,24.542,24.669,1287126,0
+OI.US,D,20171003,000000,24.679,24.992,24.679,24.972,806081,0
+OI.US,D,20171004,000000,25.081,25.081,24.806,24.914,1105181,0
+OI.US,D,20171005,000000,24.924,25.081,24.914,24.972,687764,0
+OI.US,D,20171006,000000,24.748,25.022,24.59,24.934,794887,0
+OI.US,D,20171009,000000,24.894,25.032,24.816,24.924,672018,0
+OI.US,D,20171010,000000,25.081,25.217,24.845,25.169,780747,0
+OI.US,D,20171011,000000,25.197,25.385,25.032,25.169,1230220,0
+OI.US,D,20171012,000000,25.071,25.169,24.826,24.924,876471,0
+OI.US,D,20171013,000000,25.041,25.385,25.022,25.051,717691,0
+OI.US,D,20171016,000000,25.051,25.149,24.855,25.121,983099,0
+OI.US,D,20171017,000000,25.149,25.197,24.836,24.943,660624,0
+OI.US,D,20171018,000000,24.972,25.217,24.836,24.836,999719,0
+OI.US,D,20171019,000000,24.756,25.188,24.636,25.149,1593493,0
+OI.US,D,20171020,000000,25.188,25.325,24.766,25.081,1440525,0
+OI.US,D,20171023,000000,25.041,25.041,24.6,24.63,1161987,0
+OI.US,D,20171024,000000,23.865,24.07,23.136,23.865,3569724,0
+OI.US,D,20171025,000000,24.15,24.15,22.758,22.993,2819210,0
+OI.US,D,20171026,000000,23.07,23.434,22.914,23.257,1952927,0
+OI.US,D,20171027,000000,23.2,23.483,22.993,23.434,1508366,0
+OI.US,D,20171030,000000,23.275,23.502,23.12,23.24,1318638,0
+OI.US,D,20171031,000000,23.335,23.483,23.14,23.415,1654179,0
+OI.US,D,20171101,000000,23.757,23.954,23.425,23.571,1232731,0
+OI.US,D,20171102,000000,23.493,23.738,23.275,23.345,1379561,0
+OI.US,D,20171103,000000,23.415,23.562,23.315,23.415,824290,0
+OI.US,D,20171106,000000,23.571,23.914,23.512,23.855,1258650,0
+OI.US,D,20171107,000000,23.885,23.934,23.18,23.385,1380122,0
+OI.US,D,20171108,000000,23.24,23.425,23.13,23.23,849438,0
+OI.US,D,20171109,000000,22.993,22.993,22.513,22.875,1316767,0
+OI.US,D,20171110,000000,22.875,23.032,22.698,22.847,1074758,0
+OI.US,D,20171113,000000,22.738,23.2,22.62,22.904,1173482,0
+OI.US,D,20171114,000000,22.797,22.958,22.62,22.64,1264416,0
+OI.US,D,20171115,000000,22.541,22.728,22.287,22.561,1512014,0
+OI.US,D,20171116,000000,22.6,22.933,22.561,22.748,720693,0
+OI.US,D,20171117,000000,22.688,22.758,22.581,22.698,1651686,0
+OI.US,D,20171120,000000,22.67,22.914,22.571,22.817,686250,0
+OI.US,D,20171121,000000,22.923,23.248,22.923,23.18,897094,0
+OI.US,D,20171122,000000,23.2,23.325,22.827,22.867,596675,0
+OI.US,D,20171124,000000,22.943,23.22,22.943,23.07,345430,0
+OI.US,D,20171127,000000,23.042,23.14,22.718,22.748,1230531,0
+OI.US,D,20171128,000000,22.875,23.013,22.532,22.777,1668290,0
+OI.US,D,20171129,000000,22.777,23.63,22.777,23.444,1514265,0
+OI.US,D,20171130,000000,23.463,23.807,23.425,23.738,1268062,0
+OI.US,D,20171201,000000,23.718,23.738,22.758,23.708,1257998,0
+OI.US,D,20171204,000000,24.011,24.17,23.621,23.63,870819,0
+OI.US,D,20171205,000000,23.591,24.046,23.425,23.855,1428092,0
+OI.US,D,20171206,000000,23.816,23.875,23.483,23.562,693765,0
+OI.US,D,20171207,000000,23.512,23.621,23.305,23.473,1213080,0
+OI.US,D,20171208,000000,23.522,23.522,22.904,23.15,1255414,0
+OI.US,D,20171211,000000,23.21,23.355,23.032,23.12,960690,0
+OI.US,D,20171212,000000,23.14,23.295,22.698,22.708,1223625,0
+OI.US,D,20171213,000000,22.738,22.738,22.305,22.503,2047156,0
+OI.US,D,20171214,000000,22.435,22.527,21.846,21.934,2145226,0
+OI.US,D,20171215,000000,21.915,22.259,21.826,21.836,2381028,0
+OI.US,D,20171218,000000,22.013,22.345,21.943,22.189,2154630,0
+OI.US,D,20171219,000000,22.268,22.475,21.826,21.983,1551695,0
+OI.US,D,20171220,000000,22.013,22.072,21.66,21.787,2126034,0
+OI.US,D,20171221,000000,21.934,22.003,21.758,21.777,1018497,0
+OI.US,D,20171222,000000,21.739,21.807,21.494,21.807,884322,0
+OI.US,D,20171226,000000,21.836,21.866,21.581,21.601,381398,0
+OI.US,D,20171227,000000,21.62,21.64,21.385,21.424,862072,0
+OI.US,D,20171228,000000,21.474,21.826,21.434,21.739,887894,0
+OI.US,D,20171229,000000,21.797,21.905,21.595,21.729,999027,0
+OI.US,D,20180102,000000,21.876,22.61,21.797,22.385,1522038,0
+OI.US,D,20180103,000000,22.484,22.521,21.963,22.12,852067,0
+OI.US,D,20180104,000000,22.209,22.375,21.963,21.993,1725441,0
+OI.US,D,20180105,000000,22.043,22.179,21.758,22.159,1370841,0
+OI.US,D,20180108,000000,22.091,22.278,21.993,22.062,1258618,0
+OI.US,D,20180109,000000,22.249,22.301,22.013,22.052,1311982,0
+OI.US,D,20180110,000000,22.033,22.149,21.645,21.68,1297069,0
+OI.US,D,20180111,000000,21.758,22.082,21.68,21.826,2083498,0
+OI.US,D,20180112,000000,21.895,22.101,21.797,21.993,1474708,0
+OI.US,D,20180116,000000,22.111,22.455,22.033,22.259,2344138,0
+OI.US,D,20180117,000000,22.375,22.571,21.846,22.033,1854932,0
+OI.US,D,20180118,000000,21.925,22.12,21.851,21.886,1013864,0
+OI.US,D,20180119,000000,21.895,22.229,21.886,22.149,870296,0
+OI.US,D,20180122,000000,22.091,22.278,21.934,22.249,1241086,0
+OI.US,D,20180123,000000,22.159,22.44,21.925,22.325,1034045,0
+OI.US,D,20180124,000000,22.375,22.484,22.12,22.229,1202689,0
+OI.US,D,20180125,000000,22.365,22.827,22.355,22.67,1534600,0
+OI.US,D,20180126,000000,22.708,23.14,22.67,22.857,1622601,0
+OI.US,D,20180129,000000,22.923,23.022,22.688,22.688,1118631,0
+OI.US,D,20180130,000000,22.581,22.807,22.111,22.445,1723074,0
+OI.US,D,20180131,000000,22.493,22.768,22.455,22.758,1697454,0
+OI.US,D,20180201,000000,22.63,23.042,22.581,22.718,2043506,0
+OI.US,D,20180202,000000,22.6,22.6,21.866,22.023,1479631,0
+OI.US,D,20180205,000000,21.826,21.934,20.631,20.631,1964652,0
+OI.US,D,20180206,000000,20.19,21.464,20.003,21.259,2539685,0
+OI.US,D,20180207,000000,21.269,22.484,21.269,22.091,3919201,0
+OI.US,D,20180208,000000,22.072,22.072,21.003,21.003,2701074,0
+OI.US,D,20180209,000000,21.239,21.351,20.317,20.65,2162675,0
+OI.US,D,20180212,000000,20.768,20.876,20.365,20.758,1500571,0
+OI.US,D,20180213,000000,20.679,20.812,20.459,20.563,1622381,0
+OI.US,D,20180214,000000,20.375,20.875,20.375,20.846,1122939,0
+OI.US,D,20180215,000000,20.965,21.429,20.955,21.269,1416302,0
+OI.US,D,20180216,000000,21.189,21.62,21.125,21.414,977904,0
+OI.US,D,20180220,000000,20.935,21.395,20.935,20.935,1378337,0
+OI.US,D,20180221,000000,20.915,21.581,20.876,21.16,1406941,0
+OI.US,D,20180222,000000,21.259,21.503,21.179,21.259,1830882,0
+OI.US,D,20180223,000000,21.317,21.533,21.135,21.484,1133308,0
+OI.US,D,20180226,000000,21.63,21.67,21.229,21.543,954749,0
+OI.US,D,20180227,000000,21.543,21.581,21.14,21.14,1087830,0
+OI.US,D,20180228,000000,21.327,21.523,21.13,21.13,1326966,0
+OI.US,D,20180301,000000,21.17,21.434,20.788,20.915,1107963,0
+OI.US,D,20180302,000000,20.718,21.356,20.689,21.279,1135076,0
+OI.US,D,20180305,000000,21.13,21.37,20.974,21.189,1833057,0
+OI.US,D,20180306,000000,21.307,21.802,21.189,21.533,2035760,0
+OI.US,D,20180307,000000,21.375,21.876,21.336,21.611,1350858,0
+OI.US,D,20180308,000000,21.64,21.939,21.571,21.758,1263613,0
+OI.US,D,20180309,000000,21.915,22.493,21.836,22.278,1400731,0
+OI.US,D,20180312,000000,22.259,22.591,22.239,22.425,1217270,0
+OI.US,D,20180313,000000,22.484,22.983,22.355,22.405,1450261,0
+OI.US,D,20180314,000000,22.465,22.532,21.993,22.082,1068101,0
+OI.US,D,20180315,000000,22.179,22.278,21.998,22.101,1356667,0
+OI.US,D,20180316,000000,22.169,22.532,22.169,22.365,1495961,0
+OI.US,D,20180319,000000,22.239,22.335,21.915,22.062,1019320,0
+OI.US,D,20180320,000000,22.062,22.268,21.748,21.846,1265080,0
+OI.US,D,20180321,000000,21.846,22.169,21.797,21.797,928840,0
+OI.US,D,20180322,000000,21.562,21.758,21.16,21.16,1303572,0
+OI.US,D,20180323,000000,21.16,21.346,20.788,20.798,1034432,0
+OI.US,D,20180326,000000,21.101,21.4,20.91,21.336,1128763,0
+OI.US,D,20180327,000000,21.356,21.38,20.935,21.003,843037,0
+OI.US,D,20180328,000000,20.965,21.101,20.768,20.896,1017000,0
+OI.US,D,20180329,000000,21.042,21.327,21.032,21.229,1663643,0
+OI.US,D,20180402,000000,21.17,21.239,20.464,20.738,1571214,0
+OI.US,D,20180403,000000,20.778,21.15,20.631,21.052,1108020,0
+OI.US,D,20180404,000000,20.728,21.179,20.616,21.091,960599,0
+OI.US,D,20180405,000000,21.209,21.464,21.115,21.327,850176,0
+OI.US,D,20180406,000000,21.101,21.209,20.365,20.583,1503938,0
+OI.US,D,20180409,000000,20.65,20.915,20.533,20.689,1079798,0
+OI.US,D,20180410,000000,20.993,21.404,20.993,21.052,1460774,0
+OI.US,D,20180411,000000,20.915,21.229,20.802,20.935,1184075,0
+OI.US,D,20180412,000000,21.082,21.17,20.974,21.052,1226003,0
+OI.US,D,20180413,000000,21.189,21.298,20.984,21.11,763108,0
+OI.US,D,20180416,000000,21.091,21.307,20.993,21.14,799079,0
+OI.US,D,20180417,000000,21.307,21.356,21.189,21.317,569733,0
+OI.US,D,20180418,000000,21.356,21.523,21.199,21.317,720836,0
+OI.US,D,20180419,000000,21.317,21.63,21.14,21.395,1066219,0
+OI.US,D,20180420,000000,21.494,21.552,21.15,21.199,965412,0
+OI.US,D,20180423,000000,21.229,21.327,20.955,21.239,1206227,0
+OI.US,D,20180424,000000,21.289,21.719,19.788,20.15,3821900,0
+OI.US,D,20180425,000000,19.689,20.474,19.063,20.385,3230733,0
+OI.US,D,20180426,000000,20.778,20.778,20.21,20.405,1983354,0
+OI.US,D,20180427,000000,20.385,20.454,20.21,20.336,766964,0
+OI.US,D,20180430,000000,20.298,20.346,19.886,19.925,1981373,0
+OI.US,D,20180501,000000,19.877,19.974,19.562,19.778,1270942,0
+OI.US,D,20180502,000000,19.748,19.77,19.169,19.229,1367746,0
+OI.US,D,20180503,000000,19.122,19.249,18.329,18.916,2900043,0
+OI.US,D,20180504,000000,18.778,18.935,18.592,18.797,2683339,0
+OI.US,D,20180507,000000,18.877,19.103,18.662,18.72,1256435,0
+OI.US,D,20180508,000000,18.778,18.827,18.572,18.662,1393663,0
+OI.US,D,20180509,000000,18.691,18.907,18.464,18.817,1085455,0
+OI.US,D,20180510,000000,18.847,19.122,18.778,18.945,1064821,0
+OI.US,D,20180511,000000,19.004,19.033,18.534,18.681,774707,0
+OI.US,D,20180514,000000,18.7,18.897,18.435,18.484,1694580,0
+OI.US,D,20180515,000000,18.406,18.464,17.593,17.739,2860306,0
+OI.US,D,20180516,000000,17.817,18.362,17.817,18.209,1479169,0
+OI.US,D,20180517,000000,18.18,18.426,18.102,18.18,1954287,0
+OI.US,D,20180518,000000,18.199,18.371,18.199,18.259,861747,0
+OI.US,D,20180521,000000,18.376,18.444,18.137,18.269,1482035,0
+OI.US,D,20180522,000000,18.309,18.827,18.229,18.572,1281079,0
+OI.US,D,20180523,000000,18.426,18.572,18.329,18.484,1174880,0
+OI.US,D,20180524,000000,18.514,18.797,18.444,18.72,1287065,0
+OI.US,D,20180525,000000,18.622,18.857,18.612,18.739,1333075,0
+OI.US,D,20180529,000000,18.562,18.572,18.132,18.209,985098,0
+OI.US,D,20180530,000000,18.329,18.553,18.229,18.269,1769571,0
+OI.US,D,20180531,000000,18.319,18.349,17.965,18.229,2001756,0
+OI.US,D,20180601,000000,18.376,18.514,18.219,18.406,1529614,0
+OI.US,D,20180604,000000,18.454,18.543,18.309,18.494,1430138,0
+OI.US,D,20180605,000000,18.504,18.602,17.974,18.014,1856620,0
+OI.US,D,20180606,000000,17.974,17.994,17.612,17.691,1952224,0
+OI.US,D,20180607,000000,17.739,18.229,17.729,18.102,2899334,0
+OI.US,D,20180608,000000,18.024,18.279,17.642,18.239,2621135,0
+OI.US,D,20180611,000000,18.249,18.279,18.014,18.024,1633264,0
+OI.US,D,20180612,000000,18.053,18.234,17.984,18.142,1217075,0
+OI.US,D,20180613,000000,18.142,18.254,17.797,17.807,1565842,0
+OI.US,D,20180614,000000,17.897,17.947,17.549,17.749,1497107,0
+OI.US,D,20180615,000000,17.396,17.494,17.132,17.259,3568901,0
+OI.US,D,20180618,000000,17.181,17.415,17.112,17.338,1310602,0
+OI.US,D,20180619,000000,17.043,17.043,16.731,16.946,1780862,0
+OI.US,D,20180620,000000,17.082,17.102,16.759,16.779,1192962,0
+OI.US,D,20180621,000000,16.788,16.907,16.49,16.534,1241675,0
+OI.US,D,20180622,000000,16.721,16.731,16.421,16.524,3870346,0
+OI.US,D,20180625,000000,16.475,16.754,16.368,16.691,1790203,0
+OI.US,D,20180626,000000,16.741,16.823,16.573,16.583,1079656,0
+OI.US,D,20180627,000000,16.505,16.642,16.24,16.269,1577050,0
+OI.US,D,20180628,000000,16.279,16.279,15.892,16.23,1161979,0
+OI.US,D,20180629,000000,16.308,16.691,16.269,16.475,2173330,0
+OI.US,D,20180702,000000,16.358,16.436,16.044,16.279,1887943,0
+OI.US,D,20180703,000000,16.328,16.647,16.281,16.358,1072409,0
+OI.US,D,20180705,000000,16.456,16.612,16.26,16.524,1821116,0
+OI.US,D,20180706,000000,16.485,16.583,16.338,16.534,1022942,0
+OI.US,D,20180709,000000,16.583,16.907,16.564,16.759,1493187,0
+OI.US,D,20180710,000000,16.877,17.072,16.779,16.946,1074794,0
+OI.US,D,20180711,000000,16.798,16.798,16.554,16.681,1089608,0
+OI.US,D,20180712,000000,16.818,16.961,16.564,16.788,1359025,0
+OI.US,D,20180713,000000,16.661,16.769,16.475,16.485,970681,0
+OI.US,D,20180716,000000,16.475,16.564,16.192,16.21,1608374,0
+OI.US,D,20180717,000000,16.054,16.475,15.976,16.407,1288890,0
+OI.US,D,20180718,000000,16.378,16.602,16.308,16.495,1207883,0
+OI.US,D,20180719,000000,16.388,16.607,16.122,16.495,1522445,0
+OI.US,D,20180720,000000,16.446,16.49,16.22,16.26,1356011,0
+OI.US,D,20180723,000000,16.26,16.592,16.112,16.505,1859243,0
+OI.US,D,20180724,000000,16.652,18.691,16.652,18.043,4697868,0
+OI.US,D,20180725,000000,18.043,18.299,17.479,17.593,2359888,0
+OI.US,D,20180726,000000,17.593,18.199,17.504,18.092,1992444,0
+OI.US,D,20180727,000000,18.132,18.376,18.122,18.199,1810075,0
+OI.US,D,20180730,000000,18.249,18.514,18.072,18.082,1030421,0
+OI.US,D,20180731,000000,18.19,18.416,18.053,18.309,1187417,0
+OI.US,D,20180801,000000,18.309,18.514,18.199,18.309,1256522,0
+OI.US,D,20180802,000000,18.17,18.279,17.887,18.229,800172,0
+OI.US,D,20180803,000000,18.229,18.534,18.195,18.349,1044487,0
+OI.US,D,20180806,000000,18.329,18.366,18.152,18.19,804500,0
+OI.US,D,20180807,000000,18.17,18.249,17.827,17.867,937911,0
+OI.US,D,20180808,000000,17.897,18.053,17.719,17.917,961178,0
+OI.US,D,20180809,000000,17.887,18.304,17.847,18.062,1360331,0
+OI.US,D,20180810,000000,17.887,17.947,17.348,17.348,926834,0
+OI.US,D,20180813,000000,17.358,17.415,16.867,16.976,1032441,0
+OI.US,D,20180814,000000,17.043,17.309,17.014,17.092,616753,0
+OI.US,D,20180815,000000,16.976,17.019,16.749,17.004,875302,0
+OI.US,D,20180816,000000,17.053,17.269,16.985,17.043,853333,0
+OI.US,D,20180817,000000,16.907,17.181,16.857,17.122,812205,0
+OI.US,D,20180820,000000,17.221,17.406,17.172,17.309,823085,0
+OI.US,D,20180821,000000,17.348,17.672,17.348,17.612,735018,0
+OI.US,D,20180822,000000,17.642,17.778,17.504,17.583,764730,0
+OI.US,D,20180823,000000,17.524,17.573,17.377,17.455,766631,0
+OI.US,D,20180824,000000,17.474,17.769,17.465,17.749,816046,0
+OI.US,D,20180827,000000,17.827,18.249,17.827,18.092,1259846,0
+OI.US,D,20180828,000000,18.082,18.329,17.979,18.014,943567,0
+OI.US,D,20180829,000000,18.072,18.072,17.759,17.907,714413,0
+OI.US,D,20180830,000000,17.807,17.817,17.249,17.299,1069094,0
+OI.US,D,20180831,000000,17.259,17.465,17.162,17.318,1180789,0
+OI.US,D,20180904,000000,17.249,17.309,16.927,17.063,1037779,0
+OI.US,D,20180905,000000,17.033,17.677,16.937,17.593,994861,0
+OI.US,D,20180906,000000,17.602,17.807,17.445,17.622,716219,0
+OI.US,D,20180907,000000,17.564,17.662,17.338,17.445,639751,0
+OI.US,D,20180910,000000,17.544,17.719,17.479,17.544,532370,0
+OI.US,D,20180911,000000,17.425,17.523,17.162,17.191,934367,0
+OI.US,D,20180912,000000,17.249,17.259,16.877,17.024,1417831,0
+OI.US,D,20180913,000000,17.053,17.564,17.053,17.387,1004190,0
+OI.US,D,20180914,000000,17.583,19.184,17.368,19.112,3268938,0
+OI.US,D,20180917,000000,19.083,19.445,18.872,18.974,2150156,0
+OI.US,D,20180918,000000,19.014,19.338,18.897,19.269,1227279,0
+OI.US,D,20180919,000000,19.259,19.682,19.259,19.425,1154444,0
+OI.US,D,20180920,000000,19.592,19.818,19.338,19.366,1151336,0
+OI.US,D,20180921,000000,19.112,19.425,19.112,19.239,2269980,0
+OI.US,D,20180924,000000,19.259,19.396,18.925,19.289,1153017,0
+OI.US,D,20180925,000000,19.318,19.346,18.768,18.964,1083642,0
+OI.US,D,20180926,000000,18.954,19.033,18.7,18.72,899283,0
+OI.US,D,20180927,000000,18.768,18.877,18.572,18.632,627826,0
+OI.US,D,20180928,000000,18.622,18.622,18.366,18.416,1085299,0
+OI.US,D,20181001,000000,18.572,18.627,18.376,18.416,1315901,0
+OI.US,D,20181002,000000,18.366,18.907,18.329,18.847,1318908,0
+OI.US,D,20181003,000000,19.014,19.112,18.667,18.758,1475443,0
+OI.US,D,20181004,000000,18.662,18.867,18.543,18.622,785266,0
+OI.US,D,20181005,000000,18.592,18.877,18.524,18.758,1857290,0
+OI.US,D,20181008,000000,18.71,18.954,18.612,18.877,1280063,0
+OI.US,D,20181009,000000,18.797,18.797,18.209,18.494,1045069,0
+OI.US,D,20181010,000000,18.299,18.396,17.642,17.662,1944021,0
+OI.US,D,20181011,000000,17.662,17.769,16.937,16.966,1689897,0
+OI.US,D,20181012,000000,17.211,17.333,16.937,17.289,1555530,0
+OI.US,D,20181015,000000,17.239,17.672,17.112,17.534,812357,0
+OI.US,D,20181016,000000,17.739,18.229,17.583,18.219,1451757,0
+OI.US,D,20181017,000000,18.132,18.572,18.132,18.289,1374889,0
+OI.US,D,20181018,000000,17.887,18.435,17.593,17.642,1707522,0
+OI.US,D,20181019,000000,17.662,17.739,17.239,17.593,915563,0
+OI.US,D,20181022,000000,17.642,17.711,16.988,17.142,1461172,0
+OI.US,D,20181023,000000,16.828,17.152,16.414,17.014,1524929,0
+OI.US,D,20181024,000000,17.004,17.004,16.015,16.034,2533148,0
+OI.US,D,20181025,000000,16.328,16.505,15.877,16.112,1912134,0
+OI.US,D,20181026,000000,15.857,16.568,15.692,16.298,1762493,0
+OI.US,D,20181029,000000,16.534,16.72,15.751,15.966,1260378,0
+OI.US,D,20181030,000000,15.956,16.475,15.731,16.436,1368224,0
+OI.US,D,20181031,000000,17.082,17.274,15.358,15.358,3715945,0
+OI.US,D,20181101,000000,15.408,16.617,15.408,16.416,2393920,0
+OI.US,D,20181102,000000,16.592,17.602,16.485,17.269,2290851,0
+OI.US,D,20181105,000000,17.191,17.348,16.937,17.072,1689626,0
+OI.US,D,20181106,000000,17.033,17.162,16.505,16.691,1388603,0
+OI.US,D,20181107,000000,16.887,17.132,16.661,17.092,1252363,0
+OI.US,D,20181108,000000,17.014,17.191,16.602,16.632,1045973,0
+OI.US,D,20181109,000000,16.937,16.956,16.092,16.269,1360820,0
+OI.US,D,20181112,000000,16.132,16.24,15.525,15.887,1700914,0
+OI.US,D,20181113,000000,16.005,16.731,15.961,16.426,2183955,0
+OI.US,D,20181114,000000,17.072,17.701,16.808,17.152,2607751,0
+OI.US,D,20181115,000000,17.711,17.807,16.937,17.711,2213925,0
+OI.US,D,20181116,000000,17.534,17.965,17.534,17.807,1616504,0
+OI.US,D,20181119,000000,17.719,17.907,17.181,17.221,922894,0
+OI.US,D,20181120,000000,16.907,17.279,16.808,16.917,937005,0
+OI.US,D,20181121,000000,17.024,17.612,17.009,17.358,1324484,0
+OI.US,D,20181123,000000,17.152,17.465,17.063,17.289,312296,0
+OI.US,D,20181126,000000,17.387,17.719,17.318,17.583,1503707,0
+OI.US,D,20181127,000000,17.368,17.657,17.063,17.504,1382142,0
+OI.US,D,20181128,000000,17.494,18.062,17.309,17.994,1355478,0
+OI.US,D,20181129,000000,17.965,18.249,17.759,18.043,1123424,0
+OI.US,D,20181130,000000,17.937,18.122,17.852,18.024,900424,0
+OI.US,D,20181203,000000,18.366,18.652,17.989,18.199,1578734,0
+OI.US,D,20181204,000000,17.672,17.847,16.808,16.976,2207073,0
+OI.US,D,20181206,000000,16.612,17.122,16.132,17.092,2021663,0
+OI.US,D,20181207,000000,17.102,17.544,17.102,17.279,1620437,0
+OI.US,D,20181210,000000,17.211,17.425,16.897,16.956,944015,0
+OI.US,D,20181211,000000,17.299,17.474,16.554,16.564,1319621,0
+OI.US,D,20181212,000000,16.946,17.053,16.721,16.779,1185146,0
+OI.US,D,20181213,000000,16.838,16.946,16.514,16.632,1134109,0
+OI.US,D,20181214,000000,16.456,16.956,16.456,16.632,1154523,0
+OI.US,D,20181217,000000,16.564,16.994,16.22,16.279,1831240,0
+OI.US,D,20181218,000000,16.368,16.534,16.152,16.269,1882923,0
+OI.US,D,20181219,000000,16.298,16.838,16.127,16.162,1354776,0
+OI.US,D,20181220,000000,16.092,16.426,15.707,15.986,2409786,0
+OI.US,D,20181221,000000,15.916,16.142,15.702,15.721,5188466,0
+OI.US,D,20181224,000000,15.573,15.936,15.378,15.603,1465849,0
+OI.US,D,20181226,000000,15.682,16.308,15.553,16.288,1600431,0
+OI.US,D,20181227,000000,15.986,16.867,15.986,16.857,2184547,0
+OI.US,D,20181228,000000,16.887,17.043,16.524,16.769,2313058,0
+OI.US,D,20181231,000000,16.818,17.124,16.721,16.897,1734421,0
+OI.US,D,20190102,000000,16.573,17.489,16.485,17.299,1631644,0
+OI.US,D,20190103,000000,17.211,17.269,16.691,16.701,1465369,0
+OI.US,D,20190104,000000,17.122,17.642,17.077,17.445,1220184,0
+OI.US,D,20190107,000000,17.112,17.642,17.043,17.387,1316147,0
+OI.US,D,20190108,000000,17.484,17.719,17.425,17.672,978068,0
+OI.US,D,20190109,000000,17.887,17.984,17.612,17.662,1663416,0
+OI.US,D,20190110,000000,17.554,17.994,17.448,17.787,1602334,0
+OI.US,D,20190111,000000,17.759,18.229,17.711,18.199,852258,0
+OI.US,D,20190114,000000,18.092,18.562,18.092,18.249,1453832,0
+OI.US,D,20190115,000000,18.396,18.582,18.239,18.396,693619,0
+OI.US,D,20190116,000000,18.435,18.652,18.349,18.416,1157477,0
+OI.US,D,20190117,000000,18.396,18.797,18.396,18.612,1502064,0
+OI.US,D,20190118,000000,18.749,19.191,18.71,19.152,1510120,0
+OI.US,D,20190122,000000,19.084,19.181,18.592,19.005,1413600,0
+OI.US,D,20190123,000000,19.094,19.211,18.672,19.015,1123755,0
+OI.US,D,20190124,000000,18.965,19.161,18.926,19.015,1088977,0
+OI.US,D,20190125,000000,19.201,19.437,19.084,19.281,1122477,0
+OI.US,D,20190128,000000,19.113,19.33,19.034,19.161,1383427,0
+OI.US,D,20190129,000000,19.211,19.398,19.133,19.181,784816,0
+OI.US,D,20190130,000000,19.31,19.506,19.113,19.358,983653,0
+OI.US,D,20190131,000000,19.231,19.732,19.034,19.722,1340440,0
+OI.US,D,20190201,000000,19.682,20.022,19.585,19.781,2011683,0
+OI.US,D,20190204,000000,19.644,19.899,19.496,19.702,1789840,0
+OI.US,D,20190205,000000,19.771,19.968,19.457,19.545,2202288,0
+OI.US,D,20190206,000000,18.868,19.664,18.464,19.368,4211548,0
+OI.US,D,20190207,000000,18.965,19.143,18.161,18.691,2629294,0
+OI.US,D,20190208,000000,18.602,18.778,18.273,18.395,1269849,0
+OI.US,D,20190211,000000,18.474,18.941,18.385,18.848,1457459,0
+OI.US,D,20190212,000000,19.024,19.432,19,19.31,1573509,0
+OI.US,D,20190213,000000,19.358,19.555,19.31,19.457,864618,0
+OI.US,D,20190214,000000,19.348,19.526,19.271,19.32,996508,0
+OI.US,D,20190215,000000,19.447,19.575,19.348,19.555,897036,0
+OI.US,D,20190219,000000,19.486,19.751,19.348,19.702,1563377,0
+OI.US,D,20190220,000000,19.702,19.973,19.615,19.958,820631,0
+OI.US,D,20190221,000000,19.948,19.978,19.692,19.751,1210684,0
+OI.US,D,20190222,000000,19.801,19.88,19.635,19.801,1476298,0
+OI.US,D,20190225,000000,19.899,19.909,19.717,19.821,1532917,0
+OI.US,D,20190226,000000,19.821,19.88,19.595,19.605,983409,0
+OI.US,D,20190227,000000,19.555,19.88,19.437,19.771,2047601,0
+OI.US,D,20190228,000000,19.722,19.761,19.407,19.575,1720852,0
+OI.US,D,20190301,000000,19.672,19.741,19.472,19.595,1162657,0
+OI.US,D,20190304,000000,19.644,19.644,19.271,19.536,1320765,0
+OI.US,D,20190305,000000,19.516,20.106,19.467,20.046,1967291,0
+OI.US,D,20190306,000000,20.096,20.42,19.943,19.988,1547207,0
+OI.US,D,20190307,000000,19.86,19.909,19.104,19.231,1937852,0
+OI.US,D,20190308,000000,19.064,19.246,18.917,19.241,933254,0
+OI.US,D,20190311,000000,19.261,19.491,19.161,19.457,1018143,0
+OI.US,D,20190312,000000,19.457,19.521,19.157,19.457,1006724,0
+OI.US,D,20190313,000000,19.496,19.516,19.191,19.261,1789398,0
+OI.US,D,20190314,000000,19.261,19.348,19.113,19.32,1162644,0
+OI.US,D,20190315,000000,19.32,19.506,19.261,19.358,2218610,0
+OI.US,D,20190318,000000,19.417,19.682,19.417,19.605,1201496,0
+OI.US,D,20190319,000000,19.664,19.791,19.477,19.536,838049,0
+OI.US,D,20190320,000000,19.407,19.491,19.044,19.221,1024883,0
+OI.US,D,20190321,000000,19.143,19.526,19.143,19.447,1097286,0
+OI.US,D,20190322,000000,19.32,19.368,18.838,18.858,805779,0
+OI.US,D,20190325,000000,18.778,18.965,18.662,18.691,796763,0
+OI.US,D,20190326,000000,18.828,18.946,18.788,18.868,735330,0
+OI.US,D,20190327,000000,18.908,19.039,18.808,18.868,673653,0
+OI.US,D,20190328,000000,18.878,19.005,18.652,18.749,796947,0
+OI.US,D,20190329,000000,18.878,18.955,18.642,18.652,1164865,0
+OI.US,D,20190401,000000,18.818,19.143,18.778,19.015,1148918,0
+OI.US,D,20190402,000000,19.152,19.161,18.71,18.72,1045692,0
+OI.US,D,20190403,000000,18.858,18.858,18.444,18.543,1538550,0
+OI.US,D,20190404,000000,18.543,18.936,18.474,18.936,928817,0
+OI.US,D,20190405,000000,18.828,19.143,18.808,18.898,801789,0
+OI.US,D,20190408,000000,18.828,19.094,18.582,18.975,1054499,0
+OI.US,D,20190409,000000,18.868,19.004,18.543,18.681,971229,0
+OI.US,D,20190410,000000,18.768,18.985,18.662,18.858,704562,0
+OI.US,D,20190411,000000,18.858,19.094,18.768,18.985,790180,0
+OI.US,D,20190412,000000,19.123,19.31,18.975,19.181,1123905,0
+OI.US,D,20190415,000000,19.231,19.477,19.143,19.33,935185,0
+OI.US,D,20190416,000000,19.33,19.335,18.691,18.838,1567176,0
+OI.US,D,20190417,000000,18.868,19.104,18.715,18.749,779025,0
+OI.US,D,20190418,000000,18.749,18.926,18.582,18.612,770065,0
+OI.US,D,20190422,000000,18.672,18.985,18.612,18.908,773577,0
+OI.US,D,20190423,000000,18.898,19.32,18.848,19.231,758280,0
+OI.US,D,20190424,000000,19.123,19.31,18.798,18.878,985290,0
+OI.US,D,20190425,000000,18.808,18.818,18.582,18.672,880195,0
+OI.US,D,20190426,000000,18.729,19.201,18.582,19.074,805003,0
+OI.US,D,20190429,000000,19.094,19.191,18.908,19.113,555324,0
+OI.US,D,20190430,000000,19.664,19.736,19.084,19.417,1241009,0
+OI.US,D,20190501,000000,19.516,19.625,19.231,19.231,1139955,0
+OI.US,D,20190502,000000,18.238,18.238,17.437,17.599,4286749,0
+OI.US,D,20190503,000000,17.619,17.935,17.462,17.915,1937569,0
+OI.US,D,20190506,000000,17.639,18.041,17.629,17.747,1377762,0
+OI.US,D,20190507,000000,17.501,17.776,17.372,17.462,1520939,0
+OI.US,D,20190508,000000,17.384,17.561,17.068,17.088,1156418,0
+OI.US,D,20190509,000000,16.912,17.083,16.666,16.952,1563233,0
+OI.US,D,20190510,000000,16.912,17.088,16.706,17.059,1134443,0
+OI.US,D,20190513,000000,16.686,16.754,16.406,16.726,933785,0
+OI.US,D,20190514,000000,16.666,17,16.666,16.912,1337361,0
+OI.US,D,20190515,000000,16.912,17.571,16.793,17.275,1351307,0
+OI.US,D,20190516,000000,17.345,17.432,17.207,17.207,770092,0
+OI.US,D,20190517,000000,17.03,17.265,16.947,17.059,715709,0
+OI.US,D,20190520,000000,16.833,16.99,16.726,16.726,815146,0
+OI.US,D,20190521,000000,16.843,17.015,16.774,16.922,725025,0
+OI.US,D,20190522,000000,16.902,16.902,16.469,16.588,978087,0
+OI.US,D,20190523,000000,16.382,16.494,16.224,16.46,1312174,0
+OI.US,D,20190524,000000,16.538,16.578,16.43,16.548,481147,0
+OI.US,D,20190528,000000,16.46,16.588,16.264,16.302,738050,0
+OI.US,D,20190529,000000,16.234,16.479,16.105,16.254,1142837,0
+OI.US,D,20190530,000000,16.214,16.287,15.928,16.105,987955,0
+OI.US,D,20190531,000000,15.859,15.894,15.632,15.771,1580200,0
+OI.US,D,20190603,000000,15.741,16.15,15.642,15.978,1379333,0
+OI.US,D,20190604,000000,16.115,16.786,16.105,16.756,1227235,0
+OI.US,D,20190605,000000,16.854,16.904,16.224,16.48,1002255,0
+OI.US,D,20190606,000000,16.549,16.776,16.49,16.717,1052530,0
+OI.US,D,20190607,000000,16.786,16.944,16.589,16.687,874117,0
+OI.US,D,20190610,000000,16.795,17.012,16.702,16.854,656198,0
+OI.US,D,20190611,000000,17.051,17.358,16.766,16.854,967217,0
+OI.US,D,20190612,000000,16.776,16.776,16.544,16.717,1036805,0
+OI.US,D,20190613,000000,16.776,16.954,16.697,16.845,775152,0
+OI.US,D,20190614,000000,16.717,16.845,16.628,16.795,702231,0
+OI.US,D,20190617,000000,16.776,16.854,16.677,16.697,838660,0
+OI.US,D,20190618,000000,16.825,17.19,16.747,16.854,819313,0
+OI.US,D,20190619,000000,16.934,17.151,16.717,17.032,1478061,0
+OI.US,D,20190620,000000,17.288,17.505,16.974,17.002,2060495,0
+OI.US,D,20190621,000000,16.934,16.964,16.657,16.717,2096234,0
+OI.US,D,20190624,000000,16.747,16.964,16.519,16.559,1648221,0
+OI.US,D,20190625,000000,16.608,16.638,16.175,16.529,2532550,0
+OI.US,D,20190626,000000,16.569,16.569,15.978,16.036,1176767,0
+OI.US,D,20190627,000000,16.125,16.451,16.066,16.451,760330,0
+OI.US,D,20190628,000000,16.539,17.121,16.539,17.022,1828318,0
+OI.US,D,20190701,000000,17.278,17.565,17.248,17.446,1632627,0
+OI.US,D,20190702,000000,17.466,17.525,17.066,17.171,1028519,0
+OI.US,D,20190703,000000,17.2,17.416,17.121,17.288,457285,0
+OI.US,D,20190705,000000,17.21,17.253,16.992,17.22,731253,0
+OI.US,D,20190708,000000,17.19,17.238,16.914,16.964,852754,0
+OI.US,D,20190709,000000,16.864,16.864,16.638,16.717,763857,0
+OI.US,D,20190710,000000,16.747,16.805,16.287,16.411,901095,0
+OI.US,D,20190711,000000,16.411,16.742,16.312,16.677,1047338,0
+OI.US,D,20190712,000000,16.667,16.874,16.569,16.657,716175,0
+OI.US,D,20190715,000000,16.618,16.707,16.416,16.657,516896,0
+OI.US,D,20190716,000000,16.697,16.874,16.598,16.717,722046,0
+OI.US,D,20190717,000000,16.747,16.874,16.579,16.657,605051,0
+OI.US,D,20190718,000000,16.549,16.786,16.48,16.677,553669,0
+OI.US,D,20190719,000000,16.756,16.954,16.672,16.835,698156,0
+OI.US,D,20190722,000000,16.854,17.012,16.766,16.934,475792,0
+OI.US,D,20190723,000000,17.032,17.377,17.032,17.368,861958,0
+OI.US,D,20190724,000000,17.268,17.565,17.268,17.466,584447,0
+OI.US,D,20190725,000000,17.485,17.608,17.229,17.268,541223,0
+OI.US,D,20190726,000000,17.238,17.471,17.166,17.446,721265,0
+OI.US,D,20190729,000000,17.466,17.515,17.238,17.268,578413,0
+OI.US,D,20190730,000000,17.161,17.185,16.854,17.071,1388443,0
+OI.US,D,20190731,000000,17.032,17.151,16.539,16.727,1207584,0
+OI.US,D,20190801,000000,14.519,14.519,12.637,12.675,8069923,0
+OI.US,D,20190802,000000,12.36,12.557,12.172,12.202,4731399,0
+OI.US,D,20190805,000000,12.281,12.468,11.631,11.778,3027528,0
+OI.US,D,20190806,000000,11.878,11.936,11.385,11.581,3029799,0
+OI.US,D,20190807,000000,11.709,11.927,11.512,11.868,2316345,0
+OI.US,D,20190808,000000,11.965,12.212,11.96,12.104,2008180,0
+OI.US,D,20190809,000000,12.084,12.094,11.385,11.453,1813658,0
+OI.US,D,20190812,000000,11.335,11.335,11.064,11.168,2293347,0
+OI.US,D,20190813,000000,11.198,11.671,11.089,11.375,1940310,0
+OI.US,D,20190814,000000,11.158,11.158,10.655,10.704,3085355,0
+OI.US,D,20190815,000000,10.743,10.822,10.152,10.329,2123426,0
+OI.US,D,20190816,000000,10.399,10.571,10.314,10.487,2071808,0
+OI.US,D,20190819,000000,10.635,10.724,10.409,10.576,2525786,0
+OI.US,D,20190820,000000,10.468,10.635,10.369,10.389,1927805,0
+OI.US,D,20190821,000000,10.429,10.458,10.182,10.182,2081647,0
+OI.US,D,20190822,000000,10.192,10.329,10.044,10.212,1987877,0
+OI.US,D,20190823,000000,10.112,10.142,9.59,9.62,2107971,0
+OI.US,D,20190826,000000,9.709,9.837,9.57,9.827,1935201,0
+OI.US,D,20190827,000000,9.827,9.906,9.64,9.65,2115473,0
+OI.US,D,20190828,000000,9.67,9.847,9.61,9.817,1911275,0
+OI.US,D,20190829,000000,9.877,10.015,9.827,9.857,1707611,0
+OI.US,D,20190830,000000,9.956,10.104,9.936,10.074,1672938,0
+OI.US,D,20190903,000000,9.936,10.074,9.4906,9.519,2072769,0
+OI.US,D,20190904,000000,9.659,9.862,9.609,9.827,1630426,0
+OI.US,D,20190905,000000,9.986,10.302,9.976,10.084,2717024,0
+OI.US,D,20190906,000000,10.104,10.204,9.911,10.065,1638401,0
+OI.US,D,20190909,000000,10.104,10.827,10.104,10.788,1964735,0
+OI.US,D,20190910,000000,10.758,10.981,10.61,10.847,3272560,0
+OI.US,D,20190911,000000,10.927,11.035,10.55,10.857,2845510,0
+OI.US,D,20190912,000000,10.827,10.847,10.065,10.342,3423262,0
+OI.US,D,20190913,000000,10.432,10.971,10.432,10.679,3128552,0
+OI.US,D,20190916,000000,10.837,10.957,10.689,10.798,2351029,0
+OI.US,D,20190917,000000,10.719,10.847,10.214,10.332,2568462,0
+OI.US,D,20190918,000000,10.302,10.343,10.005,10.114,2682599,0
+OI.US,D,20190919,000000,10.114,10.172,9.762,9.797,3157400,0
+OI.US,D,20190920,000000,9.837,10.074,9.787,9.827,2580433,0
+OI.US,D,20190923,000000,9.738,10.154,9.51,9.996,2018877,0
+OI.US,D,20190924,000000,10.074,10.114,9.594,9.689,2063180,0
+OI.US,D,20190925,000000,9.609,9.916,9.559,9.857,1943156,0
+OI.US,D,20190926,000000,9.857,9.872,9.539,9.689,1710955,0
+OI.US,D,20190927,000000,9.767,10.005,9.718,9.936,1555532,0
+OI.US,D,20190930,000000,9.956,10.214,9.827,10.174,2274294,0
+OI.US,D,20191001,000000,10.262,10.402,9.4406,9.609,2399592,0
+OI.US,D,20191002,000000,9.4807,9.4807,9.1583,9.2227,2213065,0
+OI.US,D,20191003,000000,9.1831,9.302,9.0444,9.2624,1473652,0
+OI.US,D,20191004,000000,9.2624,9.3323,9.0048,9.2722,2229930,0
+OI.US,D,20191007,000000,9.2029,9.3218,9.084,9.1633,1713156,0
+OI.US,D,20191008,000000,9.0247,9.0543,8.8265,8.8364,2803741,0
+OI.US,D,20191009,000000,8.9949,9.1435,8.9156,9.1038,1699596,0
+OI.US,D,20191010,000000,9.1038,9.3713,9.0692,9.1236,1293798,0
+OI.US,D,20191011,000000,9.3713,9.654,9.3317,9.51,1768220,0
+OI.US,D,20191014,000000,9.411,9.4707,9.2029,9.4506,1645493,0
+OI.US,D,20191015,000000,9.3813,9.619,9.302,9.4011,1783056,0
+OI.US,D,20191016,000000,9.3813,9.718,9.3615,9.4707,1397687,0
+OI.US,D,20191017,000000,9.4807,9.777,9.4159,9.609,1301516,0
+OI.US,D,20191018,000000,9.589,9.782,9.559,9.748,1128840,0
+OI.US,D,20191021,000000,9.867,10.025,9.847,9.896,1972654,0
+OI.US,D,20191022,000000,9.886,10.209,9.777,10.094,1598989,0
+OI.US,D,20191023,000000,10.084,10.332,9.976,10.312,1384811,0
+OI.US,D,20191024,000000,10.342,10.424,10.292,10.362,2451393,0
+OI.US,D,20191025,000000,10.332,10.63,10.282,10.6,1586973,0
+OI.US,D,20191028,000000,10.719,10.857,10.625,10.768,2688559,0
+OI.US,D,20191029,000000,9.758,9.758,8.4252,8.5986,8491080,0
+OI.US,D,20191030,000000,8.6383,8.8265,8.2618,8.5689,5447008,0
+OI.US,D,20191031,000000,8.4897,8.5193,8.1825,8.4204,4763847,0
+OI.US,D,20191101,000000,8.45,8.7175,8.3015,8.6581,2732789,0
+OI.US,D,20191104,000000,8.7274,8.9949,8.6977,8.8958,3380724,0
+OI.US,D,20191105,000000,8.8958,9.4357,8.8166,9.2029,2706881,0
+OI.US,D,20191106,000000,9.1931,9.1931,8.8265,8.9652,2779869,0
+OI.US,D,20191107,000000,9.1038,9.2227,8.8463,8.8859,1724230,0
+OI.US,D,20191108,000000,8.8364,9.1831,8.777,9.094,2048646,0
+OI.US,D,20191111,000000,9.094,9.2624,9.0642,9.2029,1330939,0
+OI.US,D,20191112,000000,9.1831,9.3416,9.084,9.2326,2059434,0
+OI.US,D,20191113,000000,9.1931,9.3218,9.094,9.2822,2343064,0
+OI.US,D,20191114,000000,9.2326,9.3615,9.1831,9.1931,1418603,0
+OI.US,D,20191115,000000,9.2524,9.3119,9.0741,9.1138,1619059,0
+OI.US,D,20191118,000000,9.0642,9.1038,8.7472,8.8562,2265973,0
+OI.US,D,20191119,000000,8.876,9.0642,8.8067,9.0048,1769107,0
+OI.US,D,20191120,000000,8.9652,9.1732,8.8711,9.1534,1924732,0
+OI.US,D,20191121,000000,9.2227,9.3465,9.1138,9.2822,2038904,0
+OI.US,D,20191122,000000,9.3218,9.554,9.2822,9.411,1691066,0
+OI.US,D,20191125,000000,9.501,9.569,9.3416,9.4604,1280744,0
+OI.US,D,20191126,000000,9.4506,9.4707,9.3465,9.411,1365621,0
+OI.US,D,20191127,000000,9.4508,9.63,9.4209,9.62,937554,0
+OI.US,D,20191129,000000,9.75,9.959,9.61,9.839,1453042,0
+OI.US,D,20191202,000000,9.939,10.078,9.779,9.819,1918443,0
+OI.US,D,20191203,000000,9.66,9.769,9.3811,9.59,1420274,0
+OI.US,D,20191204,000000,9.67,10.163,9.66,10.048,2449070,0
+OI.US,D,20191205,000000,10.098,10.218,10.003,10.108,1925341,0
+OI.US,D,20191206,000000,10.208,10.412,10.198,10.317,1892806,0
+OI.US,D,20191209,000000,10.327,10.357,10.208,10.238,1962345,0
+OI.US,D,20191210,000000,10.586,10.711,10.357,10.656,2652907,0
+OI.US,D,20191211,000000,10.696,10.765,10.576,10.626,1445908,0
+OI.US,D,20191212,000000,10.666,11.303,10.556,11.223,2442171,0
+OI.US,D,20191213,000000,11.253,11.303,10.965,11.054,2603677,0
+OI.US,D,20191216,000000,11.283,11.472,11.054,11.094,2159827,0
+OI.US,D,20191217,000000,11.154,11.398,11.124,11.333,1620885,0
+OI.US,D,20191218,000000,11.353,11.552,11.343,11.462,1822980,0
+OI.US,D,20191219,000000,11.522,11.602,11.462,11.542,1611972,0
+OI.US,D,20191220,000000,11.731,11.841,11.472,11.682,4298305,0
+OI.US,D,20191223,000000,11.691,11.95,11.691,11.861,1574056,0
+OI.US,D,20191224,000000,11.921,12.01,11.721,11.731,599835,0
+OI.US,D,20191226,000000,11.761,11.921,11.761,11.851,898261,0
+OI.US,D,20191227,000000,11.821,11.93,11.751,11.841,786851,0
+OI.US,D,20191230,000000,11.871,12.04,11.731,11.781,1937596,0
+OI.US,D,20191231,000000,11.831,12.02,11.771,11.881,1616722,0
+OI.US,D,20200102,000000,11.921,11.99,11.502,11.672,2808848,0
+OI.US,D,20200103,000000,11.502,11.781,11.333,11.761,1984444,0
+OI.US,D,20200106,000000,12.179,12.896,12.12,12.608,3842654,0
+OI.US,D,20200107,000000,12.667,13.404,12.418,13.305,4552546,0
+OI.US,D,20200108,000000,13.355,13.643,13.016,13.594,3460062,0
+OI.US,D,20200109,000000,13.653,13.683,13.145,13.255,2761497,0
+OI.US,D,20200110,000000,13.375,13.594,13.265,13.564,2450172,0
+OI.US,D,20200113,000000,13.564,13.902,13.554,13.783,2097184,0
+OI.US,D,20200114,000000,13.823,14.246,13.733,13.972,2612549,0
+OI.US,D,20200115,000000,13.892,14.281,13.867,13.962,2031543,0
+OI.US,D,20200116,000000,13.843,14.141,13.135,13.225,3809324,0
+OI.US,D,20200117,000000,13.305,13.394,12.827,12.896,3328034,0
+OI.US,D,20200121,000000,12.857,12.906,12.409,12.618,2492364,0
+OI.US,D,20200122,000000,12.767,12.797,12.568,12.598,1816078,0
+OI.US,D,20200123,000000,12.428,12.638,12.1,12.568,1277390,0
+OI.US,D,20200124,000000,12.558,12.568,12.269,12.468,2109001,0
+OI.US,D,20200127,000000,12.179,12.339,12.07,12.269,1353528,0
+OI.US,D,20200128,000000,12.329,12.652,12.17,12.508,1945537,0
+OI.US,D,20200129,000000,12.518,12.598,12.199,12.458,1912305,0
+OI.US,D,20200130,000000,12.319,12.493,12.194,12.468,1609302,0
+OI.US,D,20200131,000000,12.389,12.657,12.229,12.568,2846834,0
+OI.US,D,20200203,000000,12.628,13.016,12.478,12.916,1568912,0
+OI.US,D,20200204,000000,13.135,13.464,12.986,13.345,2171225,0
+OI.US,D,20200205,000000,13.743,15.575,13.743,14.799,5865158,0
+OI.US,D,20200206,000000,14.828,14.958,14.171,14.171,2313985,0
+OI.US,D,20200207,000000,14.002,14.052,13.36,13.434,2131746,0
+OI.US,D,20200210,000000,13.444,13.793,13.175,13.225,2340151,0
+OI.US,D,20200211,000000,13.305,13.494,13.295,13.384,1448183,0
+OI.US,D,20200212,000000,13.534,13.693,13.464,13.484,1687171,0
+OI.US,D,20200213,000000,13.414,13.514,13.096,13.375,734720,0
+OI.US,D,20200214,000000,13.394,13.494,13.295,13.444,1274055,0
+OI.US,D,20200218,000000,13.365,13.504,13.16,13.325,527879,0
+OI.US,D,20200219,000000,13.394,13.554,13.165,13.235,950835,0
+OI.US,D,20200220,000000,13.195,13.384,12.837,12.936,2727552,0
+OI.US,D,20200221,000000,12.906,13.813,12.797,13.673,4029501,0
+OI.US,D,20200224,000000,13.165,13.464,12.931,13.275,2109669,0
+OI.US,D,20200225,000000,13.305,13.338,12.239,12.339,2470664,0
+OI.US,D,20200226,000000,12.229,12.334,11.642,12.05,2404292,0
+OI.US,D,20200227,000000,11.14,12.07,11.14,11.41,2352680,0
+OI.US,D,20200228,000000,10.89,11.115,10.655,10.8,3846366,0
+OI.US,D,20200302,000000,10.9,10.91,10.34,10.72,2167633,0
+OI.US,D,20200303,000000,10.74,11.18,10.425,10.63,2418996,0
+OI.US,D,20200304,000000,10.86,11.015,10.555,10.96,1310499,0
+OI.US,D,20200305,000000,10.59,10.65,9.96,10.08,2000730,0
+OI.US,D,20200306,000000,9.63,9.93,9.15,9.32,3208566,0
+OI.US,D,20200309,000000,8.46,8.46,6.82,6.85,3455198,0
+OI.US,D,20200310,000000,7.25,7.5,6.105,6.49,5572721,0
+OI.US,D,20200311,000000,6.45,6.45,5.72,5.8,4405874,0
+OI.US,D,20200312,000000,5.29,6.5,5.245,6.38,6317148,0
+OI.US,D,20200313,000000,6.84,7.525,6.415,7.49,7179556,0
+OI.US,D,20200316,000000,6.61,6.87,6.03,6.07,3793069,0
+OI.US,D,20200317,000000,6.15,6.23,5.25,5.54,3399618,0
+OI.US,D,20200318,000000,5.2,5.8,4.5,4.64,2980127,0
+OI.US,D,20200319,000000,4.62,5.38,4.305,5.19,4249848,0
+OI.US,D,20200320,000000,5.26,5.85,4.96,5.67,6617375,0
+OI.US,D,20200323,000000,5.56,5.77,5.13,5.5,4621301,0
+OI.US,D,20200324,000000,5.89,6.875,5.69,6.61,3993282,0
+OI.US,D,20200325,000000,6.88,7.28,6.66,6.78,4119925,0
+OI.US,D,20200326,000000,6.93,7.095,6.51,6.79,2299363,0
+OI.US,D,20200327,000000,6.54,6.82,6.12,6.62,2781781,0
+OI.US,D,20200330,000000,6.6,6.75,6.04,6.67,2396386,0
+OI.US,D,20200331,000000,6.69,7.22,6.58,7.11,3023016,0
+OI.US,D,20200401,000000,6.75,6.75,6.17,6.46,2088643,0
+OI.US,D,20200402,000000,6.56,7.04,6.4,6.84,3280044,0
+OI.US,D,20200403,000000,6.71,6.89,5.425,5.62,3404526,0
+OI.US,D,20200406,000000,5.97,6.88,5.945,6.45,3942331,0
+OI.US,D,20200407,000000,6.76,7.17,6.65,6.7,7952511,0
+OI.US,D,20200408,000000,6.91,7.55,6.83,7.36,3086456,0
+OI.US,D,20200409,000000,7.84,8.53,7.47,7.55,3596323,0
+OI.US,D,20200413,000000,7.38,7.49,6.56,6.8,2652501,0
+OI.US,D,20200414,000000,6.93,7.36,6.8,7.01,1551271,0
+OI.US,D,20200415,000000,6.61,7.03,6.42,6.74,1736124,0
+OI.US,D,20200416,000000,6.75,6.77,6.17,6.46,2113952,0
+OI.US,D,20200417,000000,6.47,6.9,6.45,6.75,1928923,0
+OI.US,D,20200420,000000,6.62,6.62,6.15,6.23,1935382,0
+OI.US,D,20200421,000000,5.91,6.235,5.82,5.96,2365819,0
+OI.US,D,20200422,000000,6.16,6.38,6.1,6.19,2062953,0
+OI.US,D,20200423,000000,6.26,6.56,6.085,6.15,1874287,0
+OI.US,D,20200424,000000,6.16,6.465,6.1,6.4,1303006,0
+OI.US,D,20200427,000000,6.61,7.22,6.51,7.13,1952295,0
+OI.US,D,20200428,000000,7.37,7.91,7.2867,7.75,2704169,0
+OI.US,D,20200429,000000,7.93,8.7,7.84,8.5,4353697,0
+OI.US,D,20200430,000000,8.21,8.24,7.62,8.24,2461623,0
+OI.US,D,20200501,000000,8.08,8.24,7.9,8.15,1495000,0
+OI.US,D,20200504,000000,8,8,7.57,7.74,2661771,0
+OI.US,D,20200505,000000,7.9,8.07,7.37,7.39,1722126,0
+OI.US,D,20200506,000000,7.53,7.65,6.89,6.93,2028870,0
+OI.US,D,20200507,000000,7.04,7.475,7.04,7.31,1551564,0
+OI.US,D,20200508,000000,7.53,7.895,7.51,7.86,1793025,0
+OI.US,D,20200511,000000,7.67,7.7,7.195,7.49,1600682,0
+OI.US,D,20200512,000000,7.5,7.51,6.82,6.82,1918510,0
+OI.US,D,20200513,000000,6.77,6.79,6.06,6.17,1580744,0
+OI.US,D,20200514,000000,6.01,6.57,5.76,6.42,1176422,0
+OI.US,D,20200515,000000,6.3,6.425,6.15,6.32,839393,0
+OI.US,D,20200518,000000,6.7,7.28,6.6755,7.17,1662732,0
+OI.US,D,20200519,000000,7.13,7.64,6.84,7.26,1487376,0
+OI.US,D,20200520,000000,7.42,7.65,7.15,7.21,1413477,0
+OI.US,D,20200521,000000,7.15,7.46,7.12,7.3,1415677,0
+OI.US,D,20200522,000000,7.37,7.39,6.91,7.18,1342518,0
+OI.US,D,20200526,000000,7.57,7.7723,7.42,7.65,1904196,0
+OI.US,D,20200527,000000,7.9,8.14,7.77,8.08,2273445,0
+OI.US,D,20200528,000000,8.24,8.4,7.77,8.09,1932775,0
+OI.US,D,20200529,000000,7.97,8.08,7.59,7.66,2078141,0
+OI.US,D,20200601,000000,7.72,8.93,7.72,8.83,3525742,0
+OI.US,D,20200602,000000,9.05,9.23,8.44,8.5,2444016,0
+OI.US,D,20200603,000000,8.7,9.535,8.7,9.47,2846702,0
+OI.US,D,20200604,000000,9.49,10.13,9.3,10.12,3083507,0
+OI.US,D,20200605,000000,10.81,11.46,10.62,11.06,3934496,0
+OI.US,D,20200608,000000,11.52,11.84,10.93,11.09,2794127,0
+OI.US,D,20200609,000000,10.62,10.62,9.09,9.5,4068437,0
+OI.US,D,20200610,000000,9.31,9.38,8.6621,9.08,2161969,0
+OI.US,D,20200611,000000,8.23,8.565,8.135,8.2,2419011,0
+OI.US,D,20200612,000000,8.78,9.31,8.28,8.64,1937557,0
+OI.US,D,20200615,000000,8.25,9,8.11,8.82,1951124,0
+OI.US,D,20200616,000000,9.52,10.1,9.095,9.14,2226826,0
+OI.US,D,20200617,000000,9.1,9.33,8.58,8.61,1915634,0
+OI.US,D,20200618,000000,8.47,8.98,8.432,8.68,2065633,0
+OI.US,D,20200619,000000,8.76,9.21,8.645,8.69,2011689,0
+OI.US,D,20200622,000000,8.6,8.7879,8.37,8.68,1629327,0
+OI.US,D,20200623,000000,8.89,9.06,8.48,8.58,1533911,0
+OI.US,D,20200624,000000,8.37,8.48,7.97,8.12,1962515,0
+OI.US,D,20200625,000000,8.03,8.53,7.96,8.5,3080142,0
+OI.US,D,20200626,000000,8.36,8.43,7.64,7.74,17307976,0
+OI.US,D,20200629,000000,7.86,8.7,7.78,8.69,1970037,0
+OI.US,D,20200630,000000,8.58,9.41,8.31,8.98,3817492,0
+OI.US,D,20200701,000000,8.9,9.08,8.57,8.9,1809282,0
+OI.US,D,20200702,000000,9.24,9.455,9.12,9.3,1430202,0
+OI.US,D,20200706,000000,9.45,9.61,9.19,9.34,1192393,0
+OI.US,D,20200707,000000,9.19,9.78,9.14,9.68,2532389,0
+OI.US,D,20200708,000000,9.57,9.64,9.19,9.43,1440424,0
+OI.US,D,20200709,000000,9.52,9.52,8.655,8.72,1753666,0
+OI.US,D,20200710,000000,8.74,8.79,8.25,8.63,2083254,0
+OI.US,D,20200713,000000,8.73,9.06,8.565,8.75,1223611,0
+OI.US,D,20200714,000000,8.71,9.245,8.565,9.23,1353969,0
+OI.US,D,20200715,000000,9.66,9.75,9.19,9.2,1432624,0
+OI.US,D,20200716,000000,9.4,10.37,9.39,10.07,3059471,0
+OI.US,D,20200717,000000,10.06,10.29,9.84,9.88,1818801,0
+OI.US,D,20200720,000000,9.79,10.065,9.68,10.01,1044384,0
+OI.US,D,20200721,000000,10.16,10.57,10.15,10.46,1846059,0
+OI.US,D,20200722,000000,10.35,10.58,10.17,10.4,1491753,0
+OI.US,D,20200723,000000,10.3,10.62,10.29,10.48,1289764,0
+OI.US,D,20200724,000000,10.5,10.51,9.97,10.11,1291566,0
+OI.US,D,20200727,000000,10.05,10.475,9.96,10.4,1009153,0
+OI.US,D,20200728,000000,10.29,10.97,10.22,10.79,2449850,0
+OI.US,D,20200729,000000,10.77,11.15,10.58,11.04,1202334,0
+OI.US,D,20200730,000000,10.8,10.95,10.505,10.85,1090335,0
+OI.US,D,20200731,000000,10.77,10.8,10.13,10.44,1286535,0
+OI.US,D,20200803,000000,10.53,10.74,10.28,10.69,1368663,0
+OI.US,D,20200804,000000,10.59,10.835,10.41,10.67,1202626,0
+OI.US,D,20200805,000000,11.14,12.5927,11.14,11.74,2941955,0
+OI.US,D,20200806,000000,11.57,11.74,10.835,11.08,1647140,0
+OI.US,D,20200807,000000,10.94,11.1,10.415,11.09,1300801,0
+OI.US,D,20200810,000000,11,11.56,11,11.38,1781110,0
+OI.US,D,20200811,000000,11.67,11.78,11.31,11.37,1511105,0
+OI.US,D,20200812,000000,11.63,11.63,11.29,11.51,1088196,0
+OI.US,D,20200813,000000,11.42,11.945,11.31,11.9,1116069,0
+OI.US,D,20200814,000000,11.7,11.89,11.63,11.75,839733,0
+OI.US,D,20200817,000000,11.84,11.9,11.56,11.6,787624,0
+OI.US,D,20200818,000000,11.54,11.64,11.42,11.51,552188,0
+OI.US,D,20200819,000000,11.57,11.99,11.565,11.67,613561,0
+OI.US,D,20200820,000000,11.39,11.615,11.345,11.39,544138,0
+OI.US,D,20200821,000000,11.3,11.39,10.96,11.11,817301,0
+OI.US,D,20200824,000000,11.2,11.43,11.15,11.37,921960,0
+OI.US,D,20200825,000000,11.51,11.515,11.09,11.29,722358,0
+OI.US,D,20200826,000000,11.35,11.46,11.17,11.29,657106,0
+OI.US,D,20200827,000000,11.34,11.67,11.33,11.59,813467,0
+OI.US,D,20200828,000000,11.41,11.4799,10.81,11.3,1391581,0
+OI.US,D,20200831,000000,11.27,11.27,10.8,10.88,1342767,0
+OI.US,D,20200901,000000,10.78,11.24,10.64,11.22,1005817,0
+OI.US,D,20200902,000000,11.32,11.94,11.275,11.87,949245,0
+OI.US,D,20200903,000000,11.91,12.12,11.34,11.48,1124912,0
+OI.US,D,20200904,000000,11.76,11.76,10.9,11.62,1082753,0
+OI.US,D,20200908,000000,11.43,11.61,11.06,11.33,994426,0
+OI.US,D,20200909,000000,11.48,11.62,11.33,11.5,929031,0
+OI.US,D,20200910,000000,11.54,11.71,11.315,11.32,739388,0
+OI.US,D,20200911,000000,11.37,11.37,11.05,11.13,825167,0
+OI.US,D,20200914,000000,11.29,11.82,11.15,11.77,1079822,0
+OI.US,D,20200915,000000,11.87,12.385,11.87,12.02,1163215,0
+OI.US,D,20200916,000000,12.06,12.06,11.44,11.94,1668225,0
+OI.US,D,20200917,000000,11.68,11.9,11.4,11.76,1192251,0
+OI.US,D,20200918,000000,11.81,11.81,10.87,10.93,3056158,0
+OI.US,D,20200921,000000,10.51,10.51,9.4,9.64,2678214,0
+OI.US,D,20200922,000000,9.67,9.88,9.375,9.58,1176690,0
+OI.US,D,20200923,000000,9.63,9.8,9.3,9.33,1422749,0
+OI.US,D,20200924,000000,9.25,9.71,9.1,9.6,1462856,0
+OI.US,D,20200925,000000,9.49,10.13,9.49,10.08,1010432,0
+OI.US,D,20200928,000000,10.15,10.61,10.15,10.57,1115615,0
+OI.US,D,20200929,000000,10.62,10.7,10.421,10.58,695758,0
+OI.US,D,20200930,000000,10.66,10.95,10.395,10.59,1914691,0
+OI.US,D,20201001,000000,10.69,10.95,10.54,10.82,1392104,0
+OI.US,D,20201002,000000,10.52,11.37,10.47,11.33,1418329,0
+OI.US,D,20201005,000000,11.53,11.96,11.5299,11.84,999612,0
+OI.US,D,20201006,000000,11.98,12.13,11.33,11.33,974214,0
+OI.US,D,20201007,000000,11.56,11.9,11.43,11.43,1301336,0
+OI.US,D,20201008,000000,11.58,12,11.57,11.99,1144539,0
+OI.US,D,20201009,000000,11.99,12.32,11.34,11.44,1151234,0
+OI.US,D,20201012,000000,11.48,11.62,11.26,11.3,693264,0
+OI.US,D,20201013,000000,11.18,11.24,11.04,11.19,761789,0
+OI.US,D,20201014,000000,11.21,11.29,11.1,11.17,681121,0
+OI.US,D,20201015,000000,10.94,11.36,10.8001,11.25,908506,0
+OI.US,D,20201016,000000,11.28,11.56,11.21,11.28,642301,0
+OI.US,D,20201019,000000,11.35,11.57,11.02,11.04,857059,0
+OI.US,D,20201020,000000,11.28,11.5,11.13,11.27,705066,0
+OI.US,D,20201021,000000,11.28,11.665,11.28,11.51,686805,0
+OI.US,D,20201022,000000,11.35,11.402,10.72,10.89,1506441,0
+OI.US,D,20201023,000000,11.04,11.21,10.96,11.12,516398,0
+OI.US,D,20201026,000000,10.87,10.87,10.37,10.5,1127947,0
+OI.US,D,20201027,000000,10.4,10.4,9.95,9.95,933054,0
+OI.US,D,20201028,000000,10.7,10.71,9.7,9.74,1341999,0
+OI.US,D,20201029,000000,9.63,9.9,9.52,9.74,1291225,0
+OI.US,D,20201030,000000,9.69,9.87,9.25,9.43,1477846,0
+OI.US,D,20201102,000000,9.65,9.845,9.54,9.78,1090003,0
+OI.US,D,20201103,000000,10.05,10.49,9.97,10.35,1474202,0
+OI.US,D,20201104,000000,10.04,10.31,9.61,10.08,803866,0
+OI.US,D,20201105,000000,10.2,10.765,10.2,10.6,936653,0
+OI.US,D,20201106,000000,10.67,10.68,10.355,10.63,894788,0
+OI.US,D,20201109,000000,11.75,12.21,11.13,11.66,2021595,0
+OI.US,D,20201110,000000,11.8,11.94,11.63,11.84,1233114,0
+OI.US,D,20201111,000000,11.94,11.94,11.46,11.57,754535,0
+OI.US,D,20201112,000000,11.34,11.52,11.06,11.1,1225697,0
+OI.US,D,20201113,000000,11.27,11.5655,10.87,11.03,873767,0
+OI.US,D,20201116,000000,11.5,11.6,11.34,11.56,2050446,0
+OI.US,D,20201117,000000,11.39,11.48,11.24,11.42,1607578,0
+OI.US,D,20201118,000000,11.5,12.34,11.39,12.08,1657105,0
+OI.US,D,20201119,000000,12.03,12.25,11.89,12.22,774900,0
+OI.US,D,20201120,000000,12.1,12.24,11.6,11.67,851186,0
+OI.US,D,20201123,000000,11.91,12,11.72,11.85,1094148,0
+OI.US,D,20201124,000000,12.57,12.97,12.51,12.96,2093757,0
+OI.US,D,20201125,000000,12.86,12.86,12.421,12.45,823562,0
+OI.US,D,20201127,000000,12.45,12.45,11.74,11.88,892451,0
+OI.US,D,20201130,000000,11.7,11.83,11.32,11.32,1205791,0
+OI.US,D,20201201,000000,11.56,12.12,11.55,11.95,1055843,0
+OI.US,D,20201202,000000,11.87,12.005,11.75,11.92,968474,0
+OI.US,D,20201203,000000,11.96,12.32,11.87,12.2,1152904,0
+OI.US,D,20201204,000000,12.11,12.8,12.05,12.78,888873,0
+OI.US,D,20201207,000000,12.74,12.85,12.6,12.68,590718,0
+OI.US,D,20201208,000000,12.52,12.74,12.22,12.26,1170677,0
+OI.US,D,20201209,000000,12.41,12.55,12.24,12.33,930019,0
+OI.US,D,20201210,000000,12.15,12.35,11.85,12.18,934404,0
+OI.US,D,20201211,000000,11.98,12,11.57,11.6,1404485,0
+OI.US,D,20201214,000000,11.82,11.82,11.18,11.18,1057320,0
+OI.US,D,20201215,000000,11.35,12.2,11.16,12.19,1810074,0
+OI.US,D,20201216,000000,12.33,12.46,11.92,11.93,882667,0
+OI.US,D,20201217,000000,12.04,12.08,11.68,11.73,841011,0
+OI.US,D,20201218,000000,11.8,11.9,11.41,11.55,2301847,0
+OI.US,D,20201221,000000,11.17,11.33,10.9,11.21,847260,0
+OI.US,D,20201222,000000,11.14,11.2,10.94,11.02,698073,0
+OI.US,D,20201223,000000,11.15,11.397,11.087,11.33,841778,0
+OI.US,D,20201224,000000,11.31,11.565,11.19,11.5,350912,0
+OI.US,D,20201228,000000,11.52,11.7,11.33,11.41,598465,0
+OI.US,D,20201229,000000,11.54,11.73,11.34,11.64,597785,0
+OI.US,D,20201230,000000,11.76,12.26,11.7,11.94,821064,0
+OI.US,D,20201231,000000,11.86,12.075,11.685,11.9,661765,0
+OI.US,D,20210104,000000,11.81,12.15,11.37,11.48,839521,0
+OI.US,D,20210105,000000,11.52,12.19,11.485,12.13,1253275,0
+OI.US,D,20210106,000000,12.38,13.59,12.36,13.26,1548843,0
+OI.US,D,20210107,000000,13.3,13.37,12.63,12.84,918278,0
+OI.US,D,20210108,000000,12.9,12.945,12.41,12.62,974736,0
+OI.US,D,20210111,000000,12.44,13.165,12.44,13.11,562646,0
+OI.US,D,20210112,000000,13.11,13.56,12.95,13.27,673301,0
+OI.US,D,20210113,000000,13.18,13.2229,12.8,12.88,508640,0
+OI.US,D,20210114,000000,13.04,13.11,12.79,12.96,597497,0
+OI.US,D,20210115,000000,12.57,12.87,12.48,12.69,642571,0
+OI.US,D,20210119,000000,12.92,13.06,12.58,12.96,758726,0
+OI.US,D,20210120,000000,12.67,13.31,12.67,13.16,1005924,0
+OI.US,D,20210121,000000,13.06,13.35,12.95,13.21,922223,0
+OI.US,D,20210122,000000,12.97,13.33,12.815,13.29,710369,0
+OI.US,D,20210125,000000,13.19,13.22,12.73,13.11,601178,0
+OI.US,D,20210126,000000,13.27,13.41,12.86,13.08,678967,0
+OI.US,D,20210127,000000,12.62,12.87,12.4,12.61,1129648,0
+OI.US,D,20210128,000000,12.8,13.02,12.68,12.82,831339,0
+OI.US,D,20210129,000000,12.77,12.835,12.35,12.64,1090041,0
+OI.US,D,20210201,000000,12.76,13.08,12.44,13.04,859472,0
+OI.US,D,20210202,000000,13.27,13.57,13.07,13.52,1223687,0
+OI.US,D,20210203,000000,13.29,13.48,12.89,13.27,848191,0
+OI.US,D,20210204,000000,13.17,13.4,13.03,13.35,569212,0
+OI.US,D,20210205,000000,13.56,13.67,13.33,13.6,1366175,0
+OI.US,D,20210208,000000,13.74,13.79,13.545,13.78,942061,0
+OI.US,D,20210209,000000,13.76,14.2,13.65,13.93,1102986,0
+OI.US,D,20210210,000000,14.03,14.45,13.5708,13.63,1600169,0
+OI.US,D,20210211,000000,13.8,13.82,12.95,13.2,1400733,0
+OI.US,D,20210212,000000,13.08,13.34,12.96,13.24,1247405,0
+OI.US,D,20210216,000000,13.33,13.415,12.97,13.29,2386367,0
+OI.US,D,20210217,000000,13.01,13.21,12.88,12.9,619811,0
+OI.US,D,20210218,000000,12.69,12.8,12.28,12.29,674987,0
+OI.US,D,20210219,000000,12.38,12.63,12.22,12.5,1017232,0
+OI.US,D,20210222,000000,12.38,12.57,12.2,12.27,988768,0
+OI.US,D,20210223,000000,12.23,12.54,12.06,12.43,1082615,0
+OI.US,D,20210224,000000,12.29,12.71,12.098,12.46,1330667,0
+OI.US,D,20210225,000000,12.41,12.45,11.72,11.77,1099710,0
+OI.US,D,20210226,000000,11.84,11.93,11.5556,11.68,907393,0
+OI.US,D,20210301,000000,12,12.22,11.88,12.06,2106297,0
+OI.US,D,20210302,000000,12,12.14,11.77,11.78,991218,0
+OI.US,D,20210303,000000,11.81,12.16,11.73,12.05,1971252,0
+OI.US,D,20210304,000000,12.13,12.57,11.63,11.82,1687784,0
+OI.US,D,20210305,000000,12.08,12.645,11.69,12.64,1412467,0
+OI.US,D,20210308,000000,12.72,13.21,12.63,12.8,2355440,0
+OI.US,D,20210309,000000,12.94,12.95,12.51,12.79,1039489,0
+OI.US,D,20210310,000000,12.9,13.175,12.7,12.73,995883,0
+OI.US,D,20210311,000000,12.82,12.91,12.451,12.81,1539991,0
+OI.US,D,20210312,000000,12.86,12.99,12.75,12.87,1410713,0
+OI.US,D,20210315,000000,12.8,12.85,12.58,12.75,928879,0
+OI.US,D,20210316,000000,12.69,12.8,12.37,12.44,1256278,0
+OI.US,D,20210317,000000,12.41,12.76,12.41,12.73,1448702,0
+OI.US,D,20210318,000000,12.68,12.96,12.48,12.5,1012951,0
+OI.US,D,20210319,000000,12.54,12.59,12,12.08,2963543,0
+OI.US,D,20210322,000000,11.97,12.4,11.76,12.37,1378443,0
+OI.US,D,20210323,000000,12.19,12.37,11.78,11.84,890364,0
+OI.US,D,20210324,000000,12.03,12.53,11.94,11.94,1145419,0
+OI.US,D,20210325,000000,12.79,14.15,12.71,14.01,8765461,0
+OI.US,D,20210326,000000,14,14.94,13.69,14.49,5737344,0
+OI.US,D,20210329,000000,14.31,15.09,14.13,14.85,33048628,0
+OI.US,D,20210330,000000,14.85,14.85,14.23,14.55,2496960,0
+OI.US,D,20210331,000000,14.61,14.99,14.51,14.74,1694128,0
+OI.US,D,20210401,000000,14.61,14.83,14.2,14.47,1649710,0
+OI.US,D,20210405,000000,14.7,15.24,14.44,15.17,1864704,0
+OI.US,D,20210406,000000,15.1,15.225,14.671,14.73,1166426,0
+OI.US,D,20210407,000000,14.73,14.87,14.49,14.5,945004,0
+OI.US,D,20210408,000000,14.42,14.48,14.06,14.22,989204,0
+OI.US,D,20210409,000000,14.33,14.71,14.24,14.68,897531,0
+OI.US,D,20210412,000000,14.57,15.23,14.52,15.18,1456962,0
+OI.US,D,20210413,000000,14.89,15.01,14.525,14.64,1085781,0
+OI.US,D,20210414,000000,14.68,14.92,14.49,14.61,484389,0
+OI.US,D,20210415,000000,14.72,14.83,14.48,14.68,654492,0
+OI.US,D,20210416,000000,14.82,14.92,14.55,14.66,775730,0
+OI.US,D,20210419,000000,14.7,14.71,14.44,14.53,867694,0
+OI.US,D,20210420,000000,14.49,14.8,14.465,14.71,941656,0
+OI.US,D,20210421,000000,14.69,15.02,14.59,14.92,805986,0
+OI.US,D,20210422,000000,14.96,14.96,14.52,14.54,1181538,0
+OI.US,D,20210423,000000,14.69,15.175,14.63,15.03,914924,0
+OI.US,D,20210426,000000,15.55,16.06,15.515,15.7,2562947,0
+OI.US,D,20210427,000000,15.69,16.355,15.49,16.31,1967984,0
+OI.US,D,20210428,000000,16.17,16.58,15.77,15.78,1745249,0
+OI.US,D,20210429,000000,16.15,16.74,15.93,16.45,1682223,0
+OI.US,D,20210430,000000,16.33,16.56,16.23,16.49,1403446,0
+OI.US,D,20210503,000000,16.75,16.95,16.51,16.87,1421134,0
+OI.US,D,20210504,000000,16.81,17.34,16.755,17.34,842407,0
+OI.US,D,20210505,000000,17.5,17.56,17.29,17.55,1454526,0
+OI.US,D,20210506,000000,17.69,18.13,17.49,18.13,923770,0
+OI.US,D,20210507,000000,17.76,18.37,17.75,18.36,965143,0
+OI.US,D,20210510,000000,18.53,18.77,18.24,18.24,1214345,0
+OI.US,D,20210511,000000,17.95,18.25,17.84,17.9,1203799,0
+OI.US,D,20210512,000000,17.91,18.07,17.61,17.72,1355280,0
+OI.US,D,20210513,000000,17.72,18.33,17.72,18.22,914667,0
+OI.US,D,20210514,000000,18.34,18.53,18.195,18.46,978279,0
+OI.US,D,20210517,000000,18.32,18.58,18.13,18.39,1287256,0
+OI.US,D,20210518,000000,18.43,18.44,17.97,17.99,1739327,0
+OI.US,D,20210519,000000,17.7,17.91,17.2678,17.82,1264238,0
+OI.US,D,20210520,000000,17.75,17.905,17.635,17.71,1679426,0
+OI.US,D,20210521,000000,17.95,18.06,17.8,17.82,890927,0
+OI.US,D,20210524,000000,17.87,18.13,17.75,18.04,763191,0
+OI.US,D,20210525,000000,18.06,18.115,17.825,17.93,1285885,0
+OI.US,D,20210526,000000,17.82,17.93,17.59,17.85,1189116,0
+OI.US,D,20210527,000000,18.16,18.325,17.97,18.25,1276341,0
+OI.US,D,20210528,000000,18.26,18.47,18.02,18.43,1050248,0
+OI.US,D,20210601,000000,18.44,19.415,18.43,19.22,1563656,0
+OI.US,D,20210602,000000,19.25,19.46,19.05,19.31,1993941,0
+OI.US,D,20210603,000000,19.16,19.24,18.605,19.16,1305620,0
+OI.US,D,20210604,000000,19.22,19.455,19.18,19.24,792206,0
+OI.US,D,20210607,000000,19.21,19.29,18.76,18.81,1667034,0
+OI.US,D,20210608,000000,18.84,19.3,18.77,19.25,1137446,0
+OI.US,D,20210609,000000,19.28,19.3,19.07,19.15,756782,0
+OI.US,D,20210610,000000,19.29,19.3,18.76,18.77,856412,0
+OI.US,D,20210611,000000,18.94,19.12,18.685,18.93,704851,0
+OI.US,D,20210614,000000,18.91,19.24,18.79,18.83,842526,0
+OI.US,D,20210615,000000,18.83,19.33,18.76,19.3,1050022,0
+OI.US,D,20210616,000000,19.2,19.2,18.16,18.28,2381967,0
+OI.US,D,20210617,000000,18.17,18.3,16.665,17.03,1950786,0
+OI.US,D,20210618,000000,16.14,16.71,15.96,16.14,2605225,0
+OI.US,D,20210621,000000,16.43,16.61,16.26,16.27,910300,0
+OI.US,D,20210622,000000,16.24,16.72,16.09,16.56,749788,0
+OI.US,D,20210623,000000,16.47,16.71,16.33,16.37,801330,0
+OI.US,D,20210624,000000,16.5,16.57,16.17,16.44,853843,0
+OI.US,D,20210625,000000,16.62,16.795,16.34,16.34,3194532,0
+OI.US,D,20210628,000000,16.31,16.415,15.97,16.39,988794,0
+OI.US,D,20210629,000000,16.43,16.74,16.22,16.23,595066,0
+OI.US,D,20210630,000000,16.21,16.51,16.16,16.33,1187688,0
+OI.US,D,20210701,000000,16.55,16.81,16.5,16.57,621753,0
+OI.US,D,20210702,000000,16.55,16.6,16.32,16.46,457479,0
+OI.US,D,20210706,000000,16.54,16.54,15.82,16,743043,0
+OI.US,D,20210707,000000,15.9,16.35,15.85,16.25,852508,0
+OI.US,D,20210708,000000,15.92,16.22,15.57,15.95,1037714,0
+OI.US,D,20210709,000000,16.37,16.61,16.25,16.36,766532,0
+OI.US,D,20210712,000000,16.15,16.45,15.97,16.19,675624,0
+OI.US,D,20210713,000000,16.25,16.27,15.89,15.94,746762,0
+OI.US,D,20210714,000000,15.98,16.22,15.68,15.68,800101,0
+OI.US,D,20210715,000000,15.49,15.7,15.425,15.54,780762,0
+OI.US,D,20210716,000000,15.66,15.73,15.02,15.05,1040479,0
+OI.US,D,20210719,000000,14.63,14.76,14.21,14.49,1037725,0
+OI.US,D,20210720,000000,14.49,14.95,14.37,14.61,879928,0
+OI.US,D,20210721,000000,14.83,14.97,14.64,14.66,517523,0
+OI.US,D,20210722,000000,14.6,14.64,14.25,14.26,536185,0
+OI.US,D,20210723,000000,14.45,14.45,14.04,14.37,691301,0
+OI.US,D,20210726,000000,14.4,14.6,14.3684,14.41,644442,0
+OI.US,D,20210727,000000,14.22,14.46,14.05,14.35,658008,0
+OI.US,D,20210728,000000,14.45,14.71,14.27,14.53,1461093,0
+OI.US,D,20210729,000000,14.74,14.94,14.575,14.65,1168201,0
+OI.US,D,20210730,000000,14.66,14.82,14.56,14.79,948383,0
+OI.US,D,20210802,000000,14.8,15.495,14.8,15.2,1653456,0
+OI.US,D,20210803,000000,15.24,15.43,14.97,15.36,949504,0
+OI.US,D,20210804,000000,15.18,15.52,14.28,14.73,1827588,0
+OI.US,D,20210805,000000,15.13,15.3201,14.725,14.83,694388,0
+OI.US,D,20210806,000000,15,15.21,14.93,15,574831,0
+OI.US,D,20210809,000000,14.92,15.02,14.69,14.91,727574,0
+OI.US,D,20210810,000000,14.84,15.27,14.77,15.15,800449,0
+OI.US,D,20210811,000000,15.27,15.47,15.14,15.38,555556,0
+OI.US,D,20210812,000000,15.31,15.385,14.87,15.05,561156,0
+OI.US,D,20210813,000000,15.03,15.03,14.75,14.79,326626,0
+OI.US,D,20210816,000000,14.69,14.87,14.41,14.84,620736,0
+OI.US,D,20210817,000000,14.63,14.94,14.5,14.87,745495,0
+OI.US,D,20210818,000000,14.78,15.22,14.78,14.94,714073,0
+OI.US,D,20210819,000000,14.7,14.76,14.22,14.26,534041,0
+OI.US,D,20210820,000000,14.29,14.54,14.09,14.51,608151,0
+OI.US,D,20210823,000000,14.7,14.7,14.37,14.58,388772,0
+OI.US,D,20210824,000000,14.67,14.99,14.67,14.91,483164,0
+OI.US,D,20210825,000000,14.88,15.22,14.79,15.12,444990,0
+OI.US,D,20210826,000000,15.06,15.09,14.73,14.8,406552,0
+OI.US,D,20210827,000000,14.79,15.47,14.79,15.36,824979,0
+OI.US,D,20210830,000000,15.43,15.53,15.28,15.42,426021,0
+OI.US,D,20210831,000000,15.41,15.57,15.02,15.13,520329,0
+OI.US,D,20210901,000000,15.125,15.375,14.88,15.36,509178,0
+OI.US,D,20210902,000000,15.36,15.44,15.19,15.43,439263,0
+OI.US,D,20210903,000000,15.42,15.6,15.325,15.55,554842,0
+OI.US,D,20210907,000000,15.41,15.41,14.899,15.11,805081,0
+OI.US,D,20210908,000000,15,15.22,14.7,14.78,577369,0
+OI.US,D,20210909,000000,14.69,14.75,14.42,14.43,644581,0
+OI.US,D,20210910,000000,14.57,14.692,14.14,14.21,576912,0
+OI.US,D,20210913,000000,14.38,14.59,14.22,14.34,491037,0
+OI.US,D,20210914,000000,14.64,14.93,14.42,14.76,830048,0
+OI.US,D,20210915,000000,14.88,15.6498,14.77,15.61,978709,0
+OI.US,D,20210916,000000,15.63,15.63,14.91,15.1,729869,0
+OI.US,D,20210917,000000,15.11,15.11,14.425,14.53,2627296,0
+OI.US,D,20210920,000000,14.1,14.39,13.86,14.31,775748,0
+OI.US,D,20210921,000000,14.42,14.49,13.83,13.88,634223,0
+OI.US,D,20210922,000000,14.03,14.24,13.88,13.96,605825,0
+OI.US,D,20210923,000000,14.08,14.64,14.08,14.23,699705,0
+OI.US,D,20210924,000000,14.19,14.31,13.72,13.72,977718,0
+OI.US,D,20210927,000000,13.8,14.5849,13.7701,14.45,1151643,0
+OI.US,D,20210928,000000,14.73,15.59,14.54,15.38,1771325,0
+OI.US,D,20210929,000000,15.44,15.69,14.71,14.81,1255048,0
+OI.US,D,20210930,000000,15,15,14.22,14.27,1090183,0
+OI.US,D,20211001,000000,14.66,15.165,14.41,14.86,1621183,0
+OI.US,D,20211004,000000,14.86,15.1,14.28,14.32,1083283,0
+OI.US,D,20211005,000000,14.21,14.76,13.94,14.61,1338253,0
+OI.US,D,20211006,000000,14.24,14.62,13.89,14.25,818993,0
+OI.US,D,20211007,000000,14.42,14.91,14.42,14.6,869540,0
+OI.US,D,20211008,000000,14.65,14.97,14.49,14.51,849379,0
+OI.US,D,20211011,000000,14.64,15,14.55,14.56,550812,0
+OI.US,D,20211012,000000,14.5,14.7599,14.4,14.53,707518,0
+OI.US,D,20211013,000000,14.52,14.59,14.21,14.51,591364,0
+OI.US,D,20211014,000000,14.53,14.96,14.525,14.85,867172,0
+OI.US,D,20211015,000000,15.23,15.32,14.78,14.78,1019420,0
+OI.US,D,20211018,000000,14.66,14.975,14.66,14.84,951911,0
+OI.US,D,20211019,000000,15,15.1,14.77,14.96,576840,0
+OI.US,D,20211020,000000,14.965,15.0215,14.72,14.85,1337493,0
+OI.US,D,20211021,000000,14.86,14.98,14.615,14.7,726163,0
+OI.US,D,20211022,000000,14.78,14.965,14.29,14.3,591978,0
+OI.US,D,20211025,000000,14.3,14.345,13.83,13.95,1367000,0
+OI.US,D,20211026,000000,14.05,14.74,13.33,13.34,2253775,0
+OI.US,D,20211027,000000,13.07,13.115,12.46,12.8,2149322,0
+OI.US,D,20211028,000000,12.85,13.07,12.63,12.97,1527627,0
+OI.US,D,20211029,000000,13,13.14,12.9,13.05,1874555,0
+OI.US,D,20211101,000000,13.05,13.21,12.72,12.78,1442265,0
+OI.US,D,20211102,000000,12.88,12.9166,12.55,12.57,968774,0
+OI.US,D,20211103,000000,12.52,13,12.5,12.97,1037533,0
+OI.US,D,20211104,000000,12.91,12.985,12.38,12.57,1027163,0
+OI.US,D,20211105,000000,12.75,13.24,12.62,13.07,1086685,0
+OI.US,D,20211108,000000,13.14,13.42,12.89,13.01,883305,0
+OI.US,D,20211109,000000,13,13.065,12.77,12.82,751851,0
+OI.US,D,20211110,000000,12.76,12.85,12.3,12.36,949794,0
+OI.US,D,20211111,000000,12.38,12.62,12.37,12.42,584758,0
+OI.US,D,20211112,000000,12.43,12.66,12.35,12.51,892615,0
+OI.US,D,20211115,000000,12.58,12.69,12.405,12.5,1210733,0
+OI.US,D,20211116,000000,12.43,12.51,12.2,12.2,908630,0
+OI.US,D,20211117,000000,12.13,12.215,11.87,12.07,1494380,0
+OI.US,D,20211118,000000,12.03,12.08,11.59,11.75,1953559,0
+OI.US,D,20211119,000000,11.56,11.64,11.235,11.29,1468407,0
+OI.US,D,20211122,000000,11.39,11.82,11.34,11.71,1891899,0
+OI.US,D,20211123,000000,11.75,12.27,11.72,12.22,1511177,0
+OI.US,D,20211124,000000,12.13,12.14,11.85,11.96,921997,0
+OI.US,D,20211126,000000,11.32,11.75,11.15,11.61,1057598,0
+OI.US,D,20211129,000000,11.76,11.76,11.13,11.6,2045433,0
+OI.US,D,20211130,000000,11.42,11.52,10.87,11.07,2309299,0
+OI.US,D,20211201,000000,11.46,11.73,10.9,10.9,1442672,0
+OI.US,D,20211202,000000,11.05,11.7,10.96,11.55,891210,0
+OI.US,D,20211203,000000,11.59,11.77,11.28,11.4,628016,0
+OI.US,D,20211206,000000,11.67,11.92,11.62,11.65,710557,0
+OI.US,D,20211207,000000,11.81,11.91,11.56,11.61,649516,0
+OI.US,D,20211208,000000,11.64,11.76,11.37,11.41,569792,0
+OI.US,D,20211209,000000,11.3,11.38,11.16,11.26,645516,0
+OI.US,D,20211210,000000,11.37,11.42,11.15,11.31,911294,0
+OI.US,D,20211213,000000,11.17,11.37,11.08,11.28,779041,0
+OI.US,D,20211214,000000,11.3,11.59,11.25,11.42,705878,0
+OI.US,D,20211215,000000,11.28,11.84,11.25,11.61,1388733,0
+OI.US,D,20211216,000000,11.67,11.92,11.59,11.6,966878,0
+OI.US,D,20211217,000000,11.6,11.82,11.5299,11.73,3511762,0
+OI.US,D,20211220,000000,11.22,11.5,10.64,10.99,1787030,0
+OI.US,D,20211221,000000,11.08,11.605,11.05,11.47,950598,0
+OI.US,D,20211222,000000,11.53,11.625,11.41,11.59,610013,0
+OI.US,D,20211223,000000,11.6,11.7,11.48,11.54,425924,0
+OI.US,D,20211227,000000,11.5,11.93,11.49,11.91,975342,0
+OI.US,D,20211228,000000,11.89,12.0699,11.72,11.8,810222,0
+OI.US,D,20211229,000000,11.82,12.0783,11.82,11.97,472992,0
+OI.US,D,20211230,000000,12,12.11,11.825,11.87,447442,0
+OI.US,D,20211231,000000,11.83,12.165,11.83,12.03,1037495,0
+OI.US,D,20220103,000000,12.05,12.35,12.05,12.17,693496,0
+OI.US,D,20220104,000000,12.18,12.76,12.18,12.59,812240,0
+OI.US,D,20220105,000000,12.84,13.06,12.62,12.66,1195283,0
+OI.US,D,20220106,000000,12.79,13.03,12.65,12.81,994234,0
+OI.US,D,20220107,000000,12.78,13.19,12.75,13.02,507340,0
+OI.US,D,20220110,000000,13.01,13.14,12.65,12.96,1180242,0
+OI.US,D,20220111,000000,13.02,13.14,12.86,13.04,762591,0
+OI.US,D,20220112,000000,13.21,13.33,13.01,13.23,794273,0
+OI.US,D,20220113,000000,13.39,14.07,13.39,13.91,873405,0
+OI.US,D,20220114,000000,13.85,14.29,13.7315,14.28,884918,0
+OI.US,D,20220118,000000,13.91,14.29,13.91,14.11,916562,0
+OI.US,D,20220119,000000,14.12,14.64,14.01,14.47,1468541,0
+OI.US,D,20220120,000000,14.43,14.43,13.67,13.72,1211772,0
+OI.US,D,20220121,000000,13.69,13.945,13.215,13.26,1046680,0
+OI.US,D,20220124,000000,12.96,13.3,12.67,13.21,1102586,0
+OI.US,D,20220125,000000,12.96,13.16,12.59,13.01,916467,0
+OI.US,D,20220126,000000,13.14,13.295,12.76,12.88,830168,0
+OI.US,D,20220127,000000,12.97,13.67,12.89,13.15,840479,0
+OI.US,D,20220128,000000,13.07,13.13,12.62,13.06,849220,0
+OI.US,D,20220131,000000,12.75,13.45,12.73,13.31,1536361,0
+OI.US,D,20220201,000000,13.31,13.72,13.29,13.61,1201216,0
+OI.US,D,20220202,000000,14.1,14.35,13.43,14.02,1632830,0
+OI.US,D,20220203,000000,14.02,14.2,13.71,13.88,1161902,0
+OI.US,D,20220204,000000,13.76,13.88,13.31,13.81,1482707,0
+OI.US,D,20220207,000000,13.69,13.9,13.5,13.56,1115028,0
+OI.US,D,20220208,000000,13.57,13.93,13.45,13.88,841139,0
+OI.US,D,20220209,000000,14,14.25,13.83,13.9,671011,0
+OI.US,D,20220210,000000,13.88,14.07,13.59,13.7,904207,0
+OI.US,D,20220211,000000,13.73,14.05,13.52,13.66,712538,0
+OI.US,D,20220214,000000,13.65,13.65,13.15,13.49,989892,0
+OI.US,D,20220215,000000,13.55,13.98,13.54,13.95,571334,0
+OI.US,D,20220216,000000,13.87,14.02,13.66,13.94,531152,0
+OI.US,D,20220217,000000,13.75,13.97,13.75,13.95,652902,0
+OI.US,D,20220218,000000,13.9,14.04,13.34,13.35,974927,0
+OI.US,D,20220222,000000,13.26,13.29,12.82,12.92,1237216,0
+OI.US,D,20220223,000000,13,13.205,12.655,12.66,999558,0
+OI.US,D,20220224,000000,12.35,12.48,12.01,12.42,1024028,0
+OI.US,D,20220225,000000,12.51,13.14,12.4982,13.13,554739,0
+OI.US,D,20220228,000000,12.75,12.96,12.6,12.78,840946,0
+OI.US,D,20220301,000000,12.71,12.78,11.725,11.81,1251362,0
+OI.US,D,20220302,000000,11.98,12.565,11.94,12.45,915822,0
+OI.US,D,20220303,000000,12.52,12.66,12.3,12.43,768079,0
+OI.US,D,20220304,000000,12.02,12.42,12.02,12.28,1221523,0
+OI.US,D,20220307,000000,12.25,12.315,11.545,11.6,937319,0
+OI.US,D,20220308,000000,11.71,12.18,11.51,11.75,793124,0
+OI.US,D,20220309,000000,12.12,12.3,11.92,12.1,996892,0
+OI.US,D,20220310,000000,11.95,12.09,11.68,12.01,661243,0
+OI.US,D,20220311,000000,12.08,12.19,11.8,11.8,531988,0
+OI.US,D,20220314,000000,11.89,12.13,11.755,11.84,1490551,0
+OI.US,D,20220315,000000,11.82,12,11.53,11.91,1502361,0
+OI.US,D,20220316,000000,12.1,13.16,12.1,13.15,2207759,0
+OI.US,D,20220317,000000,12.98,13.11,12.59,12.78,662079,0
+OI.US,D,20220318,000000,12.92,12.92,12.21,12.69,4875410,0
+OI.US,D,20220321,000000,12.88,13,12.54,12.72,815711,0
+OI.US,D,20220322,000000,12.97,13.265,12.73,12.8,630528,0
+OI.US,D,20220323,000000,12.62,12.64,12.11,12.13,501055,0
+OI.US,D,20220324,000000,12.19,12.79,12.07,12.69,834411,0
+OI.US,D,20220325,000000,12.79,13.26,12.61,13.26,1000859,0
+OI.US,D,20220328,000000,13.18,13.43,13.025,13.25,953811,0
+OI.US,D,20220329,000000,13.47,13.605,13.15,13.55,1248718,0
+OI.US,D,20220330,000000,13.54,13.54,13.1,13.25,944012,0
+OI.US,D,20220331,000000,13.31,13.45,13.06,13.18,858436,0
+OI.US,D,20220401,000000,13.28,13.42,13.02,13.23,921107,0
+OI.US,D,20220404,000000,13.26,13.38,13.03,13.18,727201,0
+OI.US,D,20220405,000000,13.05,13.3,12.6,12.63,959360,0
+OI.US,D,20220406,000000,12.5,12.88,12.45,12.77,1396198,0
+OI.US,D,20220407,000000,12.73,12.8,12.31,12.63,1085263,0
+OI.US,D,20220408,000000,12.58,13.205,12.58,13.1,823486,0
+OI.US,D,20220411,000000,12.91,13.23,12.655,12.7,1120070,0
+OI.US,D,20220412,000000,12.79,13.16,12.63,12.9,1157598,0
+OI.US,D,20220413,000000,12.69,13.34,12.56,13.31,911980,0
+OI.US,D,20220414,000000,12.85,13.21,12.85,13.1,1075177,0
+OI.US,D,20220418,000000,12.96,13.1,12.75,12.96,1020806,0
+OI.US,D,20220419,000000,12.97,13.3,12.86,13.23,826274,0
+OI.US,D,20220420,000000,13.29,13.83,13.29,13.73,828153,0
+OI.US,D,20220421,000000,13.98,14,13.51,13.72,891031,0
+OI.US,D,20220422,000000,13.74,13.74,13.27,13.38,825126,0
+OI.US,D,20220425,000000,13.38,13.38,12.7,13.25,945864,0
+OI.US,D,20220426,000000,14.86,14.89,12.62,12.65,2234799,0
+OI.US,D,20220427,000000,12.84,13.49,12.635,13.43,1596077,0
+OI.US,D,20220428,000000,13.65,14.015,13.36,13.91,1154577,0
+OI.US,D,20220429,000000,13.9,14.03,13.41,13.48,994372,0
+OI.US,D,20220502,000000,13.75,13.87,13.1001,13.53,1376291,0
+OI.US,D,20220503,000000,13.56,14.06,13.47,13.91,923060,0
+OI.US,D,20220504,000000,13.98,14.37,13.63,14.34,1982879,0
+OI.US,D,20220505,000000,14.08,14.08,13.64,14,1094176,0
+OI.US,D,20220506,000000,13.91,13.97,13.46,13.63,880989,0
+OI.US,D,20220509,000000,13.38,13.68,13.25,13.3,840575,0
+OI.US,D,20220510,000000,13.51,13.622,12.53,12.95,846379,0
+OI.US,D,20220511,000000,13.02,13.59,12.88,12.96,1063519,0
+OI.US,D,20220512,000000,12.9,13.27,12.72,13.06,807627,0
+OI.US,D,20220513,000000,13.22,13.65,13.08,13.26,648573,0
+OI.US,D,20220516,000000,13.22,13.92,13.015,13.85,801697,0
+OI.US,D,20220517,000000,14.13,14.63,14.109,14.56,1693052,0
+OI.US,D,20220518,000000,14.44,14.79,13.83,13.97,1442142,0
+OI.US,D,20220519,000000,13.75,14.555,13.75,14.5,2220760,0
+OI.US,D,20220520,000000,14.69,14.74,13.77,14.12,1460697,0
+OI.US,D,20220523,000000,14.39,14.82,14.32,14.53,1373743,0
+OI.US,D,20220524,000000,14.52,14.64,13.79,14.18,771624,0
+OI.US,D,20220525,000000,14.06,14.7,14.03,14.59,817343,0
+OI.US,D,20220526,000000,14.75,15.81,14.7,15.66,2287787,0
+OI.US,D,20220527,000000,16.52,17.03,15.97,16.98,2252019,0
+OI.US,D,20220531,000000,16.65,16.71,16.12,16.45,1358249,0
+OI.US,D,20220601,000000,16.62,17.17,16.465,16.9,1554874,0
+OI.US,D,20220602,000000,16.88,17.05,16.44,16.68,1014563,0
+OI.US,D,20220603,000000,16.52,17.08,16.47,17,1097189,0
+OI.US,D,20220606,000000,17.07,17.22,16.62,16.68,1239501,0
+OI.US,D,20220607,000000,16.55,17.06,16.55,16.97,837170,0
+OI.US,D,20220608,000000,16.94,17.84,16.6,17.65,1547179,0
+OI.US,D,20220609,000000,17.74,17.94,17.35,17.42,1351774,0
+OI.US,D,20220610,000000,16.97,17.29,16.74,16.98,1620686,0
+OI.US,D,20220613,000000,16.46,16.55,15.68,15.76,1862034,0
+OI.US,D,20220614,000000,15.79,16.02,15.59,15.91,1083155,0
+OI.US,D,20220615,000000,16.19,16.32,15.84,16.08,980703,0
+OI.US,D,20220616,000000,15.6,15.6,14.615,14.8,969540,0
+OI.US,D,20220617,000000,14.94,14.94,14.43,14.53,1297263,0
+OI.US,D,20220621,000000,14.95,15,14.59,14.75,654403,0
+OI.US,D,20220622,000000,14.61,14.75,14.35,14.52,878414,0
+OI.US,D,20220623,000000,14.62,14.74,13.93,14.06,1072039,0
+OI.US,D,20220624,000000,14.19,15.2,14.19,14.98,2302713,0
+OI.US,D,20220627,000000,15.01,15.26,14.77,14.93,933571,0
+OI.US,D,20220628,000000,15.13,15.28,14.65,14.68,2276020,0
+OI.US,D,20220629,000000,14.74,14.83,14.37,14.38,870016,0
+OI.US,D,20220630,000000,14.11,14.34,13.92,14,2176612,0
+OI.US,D,20220701,000000,13.88,14.36,13.57,14.25,1401762,0
+OI.US,D,20220705,000000,13.9,13.97,13.21,13.74,1323991,0
+OI.US,D,20220706,000000,13.67,13.765,13.125,13.53,886279,0
+OI.US,D,20220707,000000,13.74,14.18,13.69,13.91,834108,0
+OI.US,D,20220708,000000,13.96,14.01,13.47,13.49,855956,0
+OI.US,D,20220711,000000,12.97,13.07,11.9,12.35,2300005,0
+OI.US,D,20220712,000000,12.25,12.77,11.95,12.53,2065904,0
+OI.US,D,20220713,000000,12.24,12.48,12.02,12.05,1549413,0
+OI.US,D,20220714,000000,11.84,12.395,11.6,12.36,1741570,0
+OI.US,D,20220715,000000,12.73,12.765,12.36,12.56,975588,0
+OI.US,D,20220718,000000,12.8,13.02,12.405,12.6,1020037,0
+OI.US,D,20220719,000000,13.17,13.71,13.01,13.39,1426945,0
+OI.US,D,20220720,000000,13.26,13.49,12.94,13.25,875839,0
+OI.US,D,20220721,000000,12.95,13.3,12.79,13.3,831209,0
+OI.US,D,20220722,000000,13.26,13.51,13.12,13.49,1414899,0
+OI.US,D,20220725,000000,13.5,13.71,13.33,13.5,683404,0
+OI.US,D,20220726,000000,13.51,13.63,13.32,13.49,651003,0
+OI.US,D,20220727,000000,13.44,14.08,13.44,14.04,857833,0
+OI.US,D,20220728,000000,14.13,14.2,13.76,14.19,665106,0
+OI.US,D,20220729,000000,14.5,14.77,14.18,14.71,1429683,0
+OI.US,D,20220801,000000,14.53,14.85,14.32,14.82,1447733,0
+OI.US,D,20220802,000000,14.42,14.67,14.09,14.53,1256917,0
+OI.US,D,20220803,000000,14.98,14.98,12.91,13.57,1878561,0
+OI.US,D,20220804,000000,13.45,13.55,13.15,13.23,1314848,0
+OI.US,D,20220805,000000,13.16,13.93,13.1,13.38,933685,0
+OI.US,D,20220808,000000,13.43,13.95,13.43,13.7,634309,0
+OI.US,D,20220809,000000,13.65,13.7,13.42,13.53,1005125,0
+OI.US,D,20220810,000000,13.78,13.99,13.7476,13.81,824830,0
+OI.US,D,20220811,000000,13.86,14.27,13.84,14.12,625759,0
+OI.US,D,20220812,000000,14.27,14.64,14.21,14.56,589332,0
+OI.US,D,20220815,000000,14.28,14.46,14.16,14.3,1049985,0
+OI.US,D,20220816,000000,14.21,14.73,14.14,14.65,872222,0
+OI.US,D,20220817,000000,14.45,14.55,14.14,14.53,759253,0
+OI.US,D,20220818,000000,14.63,14.71,14.37,14.49,573354,0
+OI.US,D,20220819,000000,14.45,14.48,14.22,14.28,631900,0
+OI.US,D,20220822,000000,13.98,14.07,13.71,13.88,588312,0
+OI.US,D,20220823,000000,13.96,14.28,13.91,14.21,818504,0
+OI.US,D,20220824,000000,14.13,14.38,13.905,14.14,1058109,0
+OI.US,D,20220825,000000,14.24,14.45,13.94,14.34,540276,0
+OI.US,D,20220826,000000,14.33,14.33,13.575,13.58,675939,0
+OI.US,D,20220829,000000,13.4,13.66,13.27,13.47,584309,0
+OI.US,D,20220830,000000,13.52,13.595,13.31,13.48,554872,0
+OI.US,D,20220831,000000,13.57,13.64,12.93,13.01,1074821,0
+OI.US,D,20220901,000000,12.99,13,12.635,12.96,1114006,0
+OI.US,D,20220902,000000,13.19,13.5,12.88,13.08,1013263,0
+OI.US,D,20220906,000000,13.18,13.22,12.73,13,1038364,0
+OI.US,D,20220907,000000,13,13.56,12.85,13.53,1048645,0
+OI.US,D,20220908,000000,13.29,13.78,13.04,13.76,663828,0
+OI.US,D,20220909,000000,13.8,14.47,13.8,14.37,1066334,0
+OI.US,D,20220912,000000,14.5,14.74,14.32,14.41,683725,0
+OI.US,D,20220913,000000,13.88,14.11,13.68,13.87,1069851,0
+OI.US,D,20220914,000000,14.56,14.56,13.55,13.82,1137223,0
+OI.US,D,20220915,000000,13.69,14.21,13.66,13.87,1565336,0
+OI.US,D,20220916,000000,13.53,13.53,12.8424,13.13,2285801,0
+OI.US,D,20220919,000000,12.97,13.79,12.97,13.75,829846,0
+OI.US,D,20220920,000000,13.55,13.6137,13.1,13.2,836288,0
+OI.US,D,20220921,000000,13.36,13.45,12.86,12.94,978975,0
+OI.US,D,20220922,000000,12.89,12.91,12.51,12.63,772580,0
+OI.US,D,20220923,000000,12.28,12.41,12.05,12.4,874533,0
+OI.US,D,20220926,000000,12.34,12.805,12.195,12.25,1484386,0
+OI.US,D,20220927,000000,12.43,12.72,12.23,12.44,1367077,0
+OI.US,D,20220928,000000,12.6,13.1475,12.46,13.03,1780372,0
+OI.US,D,20220929,000000,12.83,13,12.32,12.95,1260928,0
+OI.US,D,20220930,000000,13.03,13.51,12.93,12.95,1830004,0
+OI.US,D,20221003,000000,13.01,13.525,12.68,13.29,1267646,0
+OI.US,D,20221004,000000,13.75,14.34,13.74,14.32,1293915,0
+OI.US,D,20221005,000000,14.09,15.315,14.07,15.01,2223545,0
+OI.US,D,20221006,000000,14.92,15.49,14.66,14.87,2221755,0
+OI.US,D,20221007,000000,14.7,14.79,14.32,14.39,895498,0
+OI.US,D,20221010,000000,14.44,14.74,14.32,14.55,837242,0
+OI.US,D,20221011,000000,14.53,14.78,14.24,14.44,1253415,0
+OI.US,D,20221012,000000,14.59,14.95,14.38,14.72,1076864,0
+OI.US,D,20221013,000000,14.41,15.29,14.04,15.05,1183090,0
+OI.US,D,20221014,000000,15.22,15.25,14.655,14.72,1056926,0
+OI.US,D,20221017,000000,15.09,15.65,15.06,15.52,1209059,0
+OI.US,D,20221018,000000,15.81,16.1,15.57,15.92,1112112,0
+OI.US,D,20221019,000000,15.68,15.97,15.54,15.87,1305968,0
+OI.US,D,20221020,000000,15.98,16.32,15.77,15.84,833596,0
+OI.US,D,20221021,000000,15.9,16.58,15.84,16.56,1300775,0
+OI.US,D,20221024,000000,16.6,16.8829,16.455,16.79,1202044,0
+OI.US,D,20221025,000000,16.65,17.32,16.3,16.89,1724538,0
+OI.US,D,20221026,000000,16.99,17.19,16.72,16.74,1344335,0
+OI.US,D,20221027,000000,16.83,17.1,16.672,16.75,1529009,0
+OI.US,D,20221028,000000,16.79,16.99,16.61,16.7,1502243,0
+OI.US,D,20221031,000000,16.46,16.52,16.251,16.31,1403958,0
+OI.US,D,20221101,000000,16.55,16.63,16.15,16.44,1555849,0
+OI.US,D,20221102,000000,16.13,16.13,14.55,14.84,3490290,0
+OI.US,D,20221103,000000,14.89,15.912,14.675,15.53,1211413,0
+OI.US,D,20221104,000000,15.79,16.52,15.79,16.4,1389544,0
+OI.US,D,20221107,000000,16.42,16.54,16.02,16.35,915414,0
+OI.US,D,20221108,000000,16.5,16.88,16.39,16.65,2324458,0
+OI.US,D,20221109,000000,16.41,16.83,16.29,16.42,1562617,0
+OI.US,D,20221110,000000,17.05,17.115,16.52,16.73,1149135,0
+OI.US,D,20221111,000000,16.83,16.89,16.24,16.31,1381651,0
+OI.US,D,20221114,000000,16.1,16.935,15.99,16.6,2184277,0
+OI.US,D,20221115,000000,16.99,17.14,16.66,16.89,2109479,0
+OI.US,D,20221116,000000,16.71,16.79,16.48,16.5,1120593,0
+OI.US,D,20221117,000000,16.2,16.49,16.06,16.39,1468087,0
+OI.US,D,20221118,000000,16.58,16.67,16.12,16.2,1901753,0
+OI.US,D,20221121,000000,16.05,16.62,16,16.62,1289765,0
+OI.US,D,20221122,000000,16.74,17.01,16.505,16.62,1377980,0
+OI.US,D,20221123,000000,16.52,16.795,16.38,16.73,749263,0
+OI.US,D,20221125,000000,16.67,16.86,16.64,16.66,354547,0
+OI.US,D,20221128,000000,16.38,16.51,16.175,16.21,663990,0
+OI.US,D,20221129,000000,16.21,16.48,16.21,16.3,847992,0
+OI.US,D,20221130,000000,16.15,16.49,15.885,16.41,1977495,0
+OI.US,D,20221201,000000,16.46,16.71,16.19,16.31,1056929,0
+OI.US,D,20221202,000000,15.98,16.88,15.98,16.83,3062939,0
+OI.US,D,20221205,000000,16.59,16.595,16.16,16.2,1083853,0
+OI.US,D,20221206,000000,16.16,16.485,16.1,16.29,1082458,0
+OI.US,D,20221207,000000,16.28,16.46,16.11,16.2,858512,0
+OI.US,D,20221208,000000,16.37,16.6,16.18,16.33,930320,0
+OI.US,D,20221209,000000,16.21,16.44,16.065,16.09,582293,0
+OI.US,D,20221212,000000,16.08,16.49,15.95,16.49,1259544,0
+OI.US,D,20221213,000000,16.99,17.13,16.235,16.28,1202154,0
+OI.US,D,20221214,000000,16.3,17,16.3,16.55,1032776,0
+OI.US,D,20221215,000000,16.37,16.5,16.05,16.2,822622,0
+OI.US,D,20221216,000000,16,16.22,15.92,16.08,3600431,0
+OI.US,D,20221219,000000,16.09,16.445,16.03,16.33,697669,0
+OI.US,D,20221220,000000,16.44,16.93,16.43,16.75,1082565,0
+OI.US,D,20221221,000000,17,17.03,16.65,16.77,657405,0
+OI.US,D,20221222,000000,16.64,16.6508,16.11,16.41,1072387,0
+OI.US,D,20221223,000000,16.38,16.89,16.31,16.87,606112,0
+OI.US,D,20221227,000000,16.87,17,16.67,16.94,800194,0
+OI.US,D,20221228,000000,16.94,16.955,16.5,16.51,740493,0
+OI.US,D,20221229,000000,16.62,16.87,16.53,16.72,563597,0
+OI.US,D,20221230,000000,16.56,16.685,16.41,16.57,697327,0
+OI.US,D,20230103,000000,16.7,16.88,16.43,16.56,1363329,0
+OI.US,D,20230104,000000,17.08,18.09,16.835,17.82,2681393,0
+OI.US,D,20230105,000000,18.03,19.585,17.93,19.4,3422040,0
+OI.US,D,20230106,000000,19.43,19.77,18.74,18.93,2186376,0
+OI.US,D,20230109,000000,19.73,19.92,19.07,19.26,1808660,0
+OI.US,D,20230110,000000,19.2,19.81,19.2,19.74,1207874,0
+OI.US,D,20230111,000000,19.4,19.85,18.975,19,1399348,0
+OI.US,D,20230112,000000,19.25,19.57,19.1,19.53,985131,0
+OI.US,D,20230113,000000,19.35,19.655,19.29,19.5,860335,0
+OI.US,D,20230117,000000,19.44,19.5299,18.85,18.95,932413,0
+OI.US,D,20230118,000000,18.99,19.05,18.47,18.47,1191822,0
+OI.US,D,20230119,000000,18.44,18.85,18.28,18.62,926682,0
+OI.US,D,20230120,000000,18.77,19.13,18.58,18.92,851987,0
+OI.US,D,20230123,000000,18.93,19.1186,18.8,18.94,658654,0
+OI.US,D,20230124,000000,18.92,19.02,18.7,18.76,529638,0
+OI.US,D,20230125,000000,18.59,18.92,18.45,18.83,511637,0
+OI.US,D,20230126,000000,18.92,19.48,18.785,19.04,1260052,0
+OI.US,D,20230127,000000,18.91,19.23,18.82,18.87,655721,0
+OI.US,D,20230130,000000,18.67,19.05,18.62,18.76,1047741,0
+OI.US,D,20230131,000000,18.9,19.27,18.89,19.25,1237504,0
+OI.US,D,20230201,000000,21.1,22.34,20.25,21.63,4589133,0
+OI.US,D,20230202,000000,22.38,23.24,22.13,22.6,2758473,0
+OI.US,D,20230203,000000,22.62,23.52,22.53,23.05,2229799,0
+OI.US,D,20230206,000000,22.96,23.04,22.275,22.63,1784728,0
+OI.US,D,20230207,000000,22.54,22.68,21.95,22.3,1345918,0
+OI.US,D,20230208,000000,22.16,22.34,21.83,22.21,1452335,0
+OI.US,D,20230209,000000,22.37,22.42,21.925,22.04,1012942,0
+OI.US,D,20230210,000000,21.93,22.07,21.52,21.75,995508,0
+OI.US,D,20230213,000000,21.88,22.21,21.63,21.87,1071346,0
+OI.US,D,20230214,000000,21.77,22.2175,21.67,21.91,755635,0
+OI.US,D,20230215,000000,21.74,22.36,21.66,22.3,658749,0
+OI.US,D,20230216,000000,21.9,22.43,21.82,22.14,535726,0
+OI.US,D,20230217,000000,22.42,22.42,21.88,22.01,688261,0
+OI.US,D,20230221,000000,21.76,21.89,21.46,21.49,615773,0
+OI.US,D,20230222,000000,21.59,21.775,21.23,21.56,1096043,0
+OI.US,D,20230223,000000,21.69,21.89,21.275,21.68,1720291,0
+OI.US,D,20230224,000000,21.32,21.98,21.2601,21.9,2047241,0
+OI.US,D,20230227,000000,22.12,22.265,21.975,22.09,669005,0
+OI.US,D,20230228,000000,22.06,22.535,22.06,22.22,1978379,0
+OI.US,D,20230301,000000,22.15,22.44,21.965,22.3,886697,0
+OI.US,D,20230302,000000,22.37,23.505,22.315,23.25,1674306,0
+OI.US,D,20230303,000000,23.26,23.5,22.86,23.44,760499,0
+OI.US,D,20230306,000000,23.08,23.14,22.5602,22.65,995002,0
+OI.US,D,20230307,000000,22.62,22.81,22.49,22.69,1397525,0
+OI.US,D,20230308,000000,22.75,22.76,22.28,22.71,889752,0
+OI.US,D,20230309,000000,22.71,22.9,21.9,21.96,1426000,0
+OI.US,D,20230310,000000,21.8,21.89,21.03,21.17,1037294,0
+OI.US,D,20230313,000000,20.6,21.095,20.47,20.86,1813172,0
+OI.US,D,20230314,000000,21.4,21.85,21.16,21.41,961070,0
+OI.US,D,20230315,000000,20.74,21.15,20.6006,21.1,1920038,0
+OI.US,D,20230316,000000,20.72,21.905,20.64,21.75,1506330,0
+OI.US,D,20230317,000000,21.63,21.85,20.97,20.99,4070793,0
+OI.US,D,20230320,000000,21.41,22.03,21.24,21.72,860960,0
+OI.US,D,20230321,000000,22.3,22.48,21.775,21.96,1515818,0
+OI.US,D,20230322,000000,22,22.24,21.61,21.64,737833,0
+OI.US,D,20230323,000000,21.71,21.97,21.13,21.3,677546,0
+OI.US,D,20230324,000000,20.85,21.235,20.74,21.2,851144,0
+OI.US,D,20230327,000000,21.38,21.82,21.2,21.72,740668,0
+OI.US,D,20230328,000000,21.65,22.08,21.53,21.9,615148,0
+OI.US,D,20230329,000000,22.26,22.35,21.79,21.83,907250,0
+OI.US,D,20230330,000000,22.13,22.55,21.94,22.55,937272,0
+OI.US,D,20230331,000000,22.75,22.889,22.465,22.71,1079922,0
+OI.US,D,20230403,000000,22.69,23.05,22.42,22.94,929260,0
+OI.US,D,20230404,000000,22.83,22.94,22.025,22.46,1153639,0
+OI.US,D,20230405,000000,22.56,22.785,22.095,22.52,818833,0
+OI.US,D,20230406,000000,22.6,22.6,21.975,22.08,857146,0
+OI.US,D,20230410,000000,22.08,22.53,21.94,22.02,1206222,0
+OI.US,D,20230411,000000,22.18,22.72,22.18,22.59,826258,0
+OI.US,D,20230412,000000,22.65,22.8,22.28,22.6,738267,0
+OI.US,D,20230413,000000,22.66,22.86,22.31,22.65,810000,0
+OI.US,D,20230414,000000,22.62,22.965,22.36,22.48,1139005,0
+OI.US,D,20230417,000000,22.66,22.76,22.14,22.55,458012,0
+OI.US,D,20230418,000000,22.56,22.57,21.74,22.04,1165469,0
+OI.US,D,20230419,000000,22.03,22.42,21.79,22.32,1433544,0
+OI.US,D,20230420,000000,22.57,22.64,21.81,21.88,971730,0
+OI.US,D,20230421,000000,21.8,21.8,21.29,21.56,895257,0
+OI.US,D,20230424,000000,21.61,21.86,21.34,21.42,1048560,0
+OI.US,D,20230425,000000,20.86,21.215,20.68,21.05,1260913,0
+OI.US,D,20230426,000000,23.09,23.09,21.06,21.14,2702727,0
+OI.US,D,20230427,000000,21.97,22.79,21.75,22.65,1386633,0
+OI.US,D,20230428,000000,22.51,22.7,22.29,22.47,969712,0
+OI.US,D,20230501,000000,22.75,22.99,22.44,22.47,956286,0
+OI.US,D,20230502,000000,22.34,22.34,21.49,22.11,747825,0
+OI.US,D,20230503,000000,22.12,22.25,21.46,21.52,872428,0
+OI.US,D,20230504,000000,21.42,21.63,21.17,21.32,638822,0
+OI.US,D,20230505,000000,21.48,21.92,21.25,21.75,901273,0
+OI.US,D,20230508,000000,21.83,21.83,21.27,21.51,617063,0
+OI.US,D,20230509,000000,21.47,21.5325,21.2359,21.33,703453,0
+OI.US,D,20230510,000000,21.5,21.6018,20.79,20.95,898030,0
+OI.US,D,20230511,000000,20.83,20.95,20.66,20.89,661897,0
+OI.US,D,20230512,000000,20.95,21.145,20.685,20.96,580898,0
+OI.US,D,20230515,000000,21.07,21.19,20.92,21.13,625397,0
+OI.US,D,20230516,000000,21.11,21.15,20.78,20.92,741122,0
+OI.US,D,20230517,000000,21.12,21.66,21.02,21.48,1027035,0
+OI.US,D,20230518,000000,21.4,21.625,20.98,21.55,1008974,0
+OI.US,D,20230519,000000,22.13,22.22,21.59,21.88,799660,0
+OI.US,D,20230522,000000,21.87,22.24,21.8195,22.14,724009,0
+OI.US,D,20230523,000000,21.94,22.47,21.77,22.08,861302,0
+OI.US,D,20230524,000000,21.84,21.945,21.47,21.61,678117,0
+OI.US,D,20230525,000000,21.51,21.75,21.3,21.75,640893,0
+OI.US,D,20230526,000000,21.84,22.1,21.67,21.9,696423,0
+OI.US,D,20230530,000000,21.78,21.88,21.325,21.44,667601,0
+OI.US,D,20230531,000000,21.36,21.495,20.4,20.72,959757,0
+OI.US,D,20230601,000000,20.66,21.1,20.54,20.84,614534,0
+OI.US,D,20230602,000000,21.32,22.01,21.3,21.99,927472,0
+OI.US,D,20230605,000000,21.66,21.87,20.99,21.63,950555,0
+OI.US,D,20230606,000000,21.52,22.12,21.52,21.97,811825,0
+OI.US,D,20230607,000000,22.15,22.735,22.01,22.37,1347986,0
+OI.US,D,20230608,000000,22.32,22.32,21.35,21.42,1713189,0
+OI.US,D,20230609,000000,21.24,21.47,20.855,20.88,1002377,0
+OI.US,D,20230612,000000,20.81,21.2,20.61,21.15,1128830,0
+OI.US,D,20230613,000000,21.11,21.73,21.0759,21.44,1022307,0
+OI.US,D,20230614,000000,21.49,21.57,20.1,20.86,1468221,0
+OI.US,D,20230615,000000,20.75,21.135,20.595,21.11,898803,0
+OI.US,D,20230616,000000,21.53,21.72,20.64,20.94,2920758,0
+OI.US,D,20230620,000000,20.72,20.99,20.53,20.81,787062,0
+OI.US,D,20230621,000000,20.72,21.005,20.52,20.85,719090,0
+OI.US,D,20230622,000000,20.86,21.105,20.46,21.02,1075260,0
+OI.US,D,20230623,000000,20.62,21.01,20.15,20.16,2228911,0
+OI.US,D,20230626,000000,20.28,20.66,20.28,20.4,1073810,0
+OI.US,D,20230627,000000,20.34,21,20.26,20.69,1018272,0
+OI.US,D,20230628,000000,20.56,20.715,20.41,20.64,673316,0
+OI.US,D,20230629,000000,20.57,21.08,20.51,21.01,654007,0
+OI.US,D,20230630,000000,21.17,21.45,21.005,21.33,1143154,0
+OI.US,D,20230703,000000,21.29,21.98,21.29,21.91,487380,0
+OI.US,D,20230705,000000,21.67,21.67,21.125,21.17,778157,0
+OI.US,D,20230706,000000,21.04,21.04,20.565,20.96,588471,0
+OI.US,D,20230707,000000,20.92,21.66,20.865,21.42,694251,0
+OI.US,D,20230710,000000,20.99,21.55,20.99,21.21,692978,0
+OI.US,D,20230711,000000,21.4,21.8163,21.26,21.77,932640,0
+OI.US,D,20230712,000000,22.23,22.285,21.94,22.18,724920,0
+OI.US,D,20230713,000000,22.18,22.66,22.11,22.59,1023634,0
+OI.US,D,20230714,000000,22.44,22.71,22.275,22.68,742838,0
+OI.US,D,20230717,000000,22.53,22.8,22.4781,22.74,660733,0
+OI.US,D,20230718,000000,22.75,23.395,22.7053,23.19,789255,0
+OI.US,D,20230719,000000,23.225,23.3789,22.96,23.35,773554,0
+OI.US,D,20230720,000000,23.4,23.4,22.75,23.06,591564,0
+OI.US,D,20230721,000000,23.16,23.23,22.87,22.99,753701,0
+OI.US,D,20230724,000000,22.98,23.105,22.73,22.94,513033,0
+OI.US,D,20230725,000000,22.89,23.57,22.81,23.36,652213,0
+OI.US,D,20230726,000000,23.26,23.42,22.81,22.95,881268,0
+OI.US,D,20230727,000000,23.19,23.49,22.94,23.08,727034,0
+OI.US,D,20230728,000000,23.23,23.44,23.0825,23.23,683497,0
+OI.US,D,20230731,000000,23.25,23.4,22.88,22.96,815207,0
+OI.US,D,20230801,000000,22.61,22.75,22.31,22.43,1283531,0
+OI.US,D,20230802,000000,21.97,21.97,19.485,20,3463863,0
+OI.US,D,20230803,000000,20.03,20.86,19.85,20.73,1461748,0
+OI.US,D,20230804,000000,20.58,20.73,19.52,19.56,1897027,0
+OI.US,D,20230807,000000,19.55,20.1,19.48,19.98,1367173,0
+OI.US,D,20230808,000000,19.62,20.25,19.3871,20.15,680694,0
+OI.US,D,20230809,000000,20.2,20.31,19.82,19.95,807142,0
+OI.US,D,20230810,000000,19.96,20.26,19.87,20.23,583715,0
+OI.US,D,20230811,000000,20.15,20.16,19.69,19.95,567693,0
+OI.US,D,20230814,000000,19.94,19.94,19.51,19.83,878646,0
+OI.US,D,20230815,000000,19.7,19.7,19.14,19.28,936474,0
+OI.US,D,20230816,000000,19.28,19.59,19.23,19.3,699702,0
+OI.US,D,20230817,000000,19.34,19.64,18.94,19.2,1055919,0
+OI.US,D,20230818,000000,19.01,19.315,18.92,19.21,811539,0
+OI.US,D,20230821,000000,19.31,19.31,18.88,19.04,1283630,0
+OI.US,D,20230822,000000,19.19,19.425,18.97,19.29,769168,0
+OI.US,D,20230823,000000,19.3,19.65,19.1525,19.53,542530,0
+OI.US,D,20230824,000000,19.35,19.72,19.3,19.33,610956,0
+OI.US,D,20230825,000000,19.38,19.57,19.08,19.46,443625,0
+OI.US,D,20230828,000000,19.54,19.8,19.44,19.49,458670,0
+OI.US,D,20230829,000000,19.56,19.84,19.545,19.8,500719,0
+OI.US,D,20230830,000000,19.68,19.9,19.68,19.89,737359,0
+OI.US,D,20230831,000000,19.88,19.985,19.71,19.86,616254,0
+OI.US,D,20230901,000000,20.09,20.29,20.01,20.28,783988,0
+OI.US,D,20230905,000000,19.91,19.935,19.23,19.47,821365,0
+OI.US,D,20230906,000000,19.56,19.89,19.27,19.29,752146,0
+OI.US,D,20230907,000000,19.24,19.33,18.82,18.89,1170340,0
+OI.US,D,20230908,000000,18.83,18.84,18.58,18.63,993165,0
+OI.US,D,20230911,000000,18.91,19.04,18.425,18.48,745437,0
+OI.US,D,20230912,000000,18.45,18.66,18.3,18.55,1011020,0
+OI.US,D,20230913,000000,18.29,18.445,17.895,18.02,1837176,0
+OI.US,D,20230914,000000,18.3,18.699,18.3,18.37,1941934,0
+OI.US,D,20230915,000000,18.24,18.345,17.98,18.31,3270402,0
+OI.US,D,20230918,000000,18.32,18.325,17.93,17.95,1135616,0
+OI.US,D,20230919,000000,18.05,18.24,17.93,18.22,2014427,0
+OI.US,D,20230920,000000,18.27,18.5,18.13,18.15,916717,0
+OI.US,D,20230921,000000,18.03,18.08,17.7,17.78,1028734,0
+OI.US,D,20230922,000000,17.78,17.875,17.19,17.19,1085226,0
+OI.US,D,20230925,000000,17.09,17.5,17.07,17.29,1205175,0
+OI.US,D,20230926,000000,17.19,17.33,16.94,16.95,938811,0
+OI.US,D,20230927,000000,17.12,17.19,16.92,16.95,942046,0
+OI.US,D,20230928,000000,16.9,17.2,16.88,17.05,1745254,0
+OI.US,D,20230929,000000,17.26,17.35,16.69,16.73,1539708,0
+OI.US,D,20231002,000000,16.62,16.75,16.43,16.59,1459281,0
+OI.US,D,20231003,000000,16.29,16.43,15.97,16.04,2661679,0
+OI.US,D,20231004,000000,16.19,16.4199,15.865,16.28,1821235,0
+OI.US,D,20231005,000000,16.25,16.34,15.64,15.87,2476708,0
+OI.US,D,20231006,000000,15.81,15.89,15.38,15.57,1645929,0
+OI.US,D,20231009,000000,15.47,15.8762,15.32,15.71,1124479,0
+OI.US,D,20231010,000000,15.71,16,15.635,15.73,1447642,0
+OI.US,D,20231011,000000,16.09,16.4614,16.09,16.31,1688644,0
+OI.US,D,20231012,000000,16.2,16.2,15.45,15.56,1650933,0
+OI.US,D,20231013,000000,15.7,15.73,15.28,15.47,1635950,0
+OI.US,D,20231016,000000,15.69,15.69,15.33,15.4,1154711,0
+OI.US,D,20231017,000000,15.22,15.76,15.21,15.65,1787954,0
+OI.US,D,20231018,000000,15.37,15.59,15.3,15.41,1447852,0
+OI.US,D,20231019,000000,15.25,15.77,15.25,15.39,1966155,0
+OI.US,D,20231020,000000,15.4,15.47,15.16,15.19,2125614,0
+OI.US,D,20231023,000000,15.13,15.26,14.9,14.92,1821776,0
+OI.US,D,20231024,000000,15.08,15.215,14.99,15.12,1188127,0
+OI.US,D,20231025,000000,14.97,15.1,14.8,14.86,1597987,0
+OI.US,D,20231026,000000,14.91,15.245,14.87,15.07,2049307,0
+OI.US,D,20231027,000000,15.13,15.285,14.89,15.24,1330663,0
+OI.US,D,20231030,000000,15.42,15.6,15.17,15.5,2175039,0
+OI.US,D,20231031,000000,15.57,15.7,15.395,15.45,1582297,0
+OI.US,D,20231101,000000,14,15,13.56,14.63,4787337,0
+OI.US,D,20231102,000000,14.84,14.84,14.34,14.51,2571553,0
+OI.US,D,20231103,000000,14.79,15.221,14.745,14.95,2299135,0
+OI.US,D,20231106,000000,15,15.015,14.49,14.52,2424823,0
+OI.US,D,20231107,000000,14.39,14.815,14.35,14.75,1910138,0
+OI.US,D,20231108,000000,14.82,14.97,14.69,14.72,2136858,0
+OI.US,D,20231109,000000,14.9,14.92,14.5,14.65,2122244,0
+OI.US,D,20231110,000000,14.64,14.67,14.33,14.6,2009823,0
+OI.US,D,20231113,000000,14.51,14.59,13.82,13.9,2200175,0
+OI.US,D,20231114,000000,14.35,14.85,14.325,14.82,1912133,0
+OI.US,D,20231115,000000,14.92,15.08,14.77,14.9,2435857,0
+OI.US,D,20231116,000000,14.84,14.92,14.46,14.65,1554220,0
+OI.US,D,20231117,000000,14.8,15.06,14.76,15.01,2202087,0
+OI.US,D,20231120,000000,14.95,15.02,14.77,14.92,1002470,0
+OI.US,D,20231121,000000,14.81,14.91,14.725,14.77,1122764,0
+OI.US,D,20231122,000000,14.95,15.01,14.77,14.81,774055,0
+OI.US,D,20231124,000000,14.82,14.95,14.79,14.88,1063712,0
+OI.US,D,20231127,000000,14.76,14.84,14.55,14.79,941307,0
+OI.US,D,20231128,000000,14.81,14.81,14.5169,14.68,1500926,0
+OI.US,D,20231129,000000,14.84,15.02,14.7,14.75,1034376,0
+OI.US,D,20231130,000000,14.8,14.98,14.63,14.76,1511584,0
+OI.US,D,20231201,000000,14.74,15.52,14.6,15.49,1778085,0
+OI.US,D,20231204,000000,15.44,15.85,15.43,15.68,1497849,0
+OI.US,D,20231205,000000,15.55,15.68,15.31,15.35,1826105,0
+OI.US,D,20231206,000000,15.44,15.66,15.3,15.32,1113251,0
+OI.US,D,20231207,000000,15.35,15.53,15.22,15.45,1351272,0
+OI.US,D,20231208,000000,15.39,15.69,15.29,15.36,1269121,0
+OI.US,D,20231211,000000,15.43,15.59,15.34,15.55,1136551,0
+OI.US,D,20231212,000000,15.44,15.53,15.32,15.44,957898,0
+OI.US,D,20231213,000000,15.42,15.995,15.27,15.93,2095280,0
+OI.US,D,20231214,000000,16.2,16.63,15.985,16.12,1812896,0
+OI.US,D,20231215,000000,16.19,16.22,15.82,15.83,4847494,0
+OI.US,D,20231218,000000,15.9,16.015,15.81,15.86,1714664,0
+OI.US,D,20231219,000000,15.96,16.2,15.96,16.14,1729525,0
+OI.US,D,20231220,000000,16.07,16.33,15.85,15.88,2124895,0
+OI.US,D,20231221,000000,16.03,16.53,15.89,16.49,1713173,0
+OI.US,D,20231222,000000,16.59,16.77,16.495,16.76,936433,0
+OI.US,D,20231226,000000,16.66,17.325,16.66,17.26,3297746,0
+OI.US,D,20231227,000000,17.31,17.35,16.95,16.97,1306811,0
+OI.US,D,20231228,000000,16.9,16.9752,16.56,16.65,910473,0
+OI.US,D,20231229,000000,16.58,16.62,16.285,16.38,977330,0
+OI.US,D,20240102,000000,16.17,16.585,16.1,16.22,1111548,0
+OI.US,D,20240103,000000,15.91,16.0294,15.2,15.2,2672798,0
+OI.US,D,20240104,000000,15.27,15.53,15.08,15.28,1834710,0
+OI.US,D,20240105,000000,15.21,15.725,15.19,15.51,1436393,0
+OI.US,D,20240108,000000,15.41,15.88,15.41,15.88,1294265,0
+OI.US,D,20240109,000000,15.6,15.62,15.39,15.53,1526801,0
+OI.US,D,20240110,000000,15.42,15.705,15.42,15.65,1331901,0
+OI.US,D,20240111,000000,15.67,15.74,15.41,15.66,1566596,0
+OI.US,D,20240112,000000,15.89,15.95,15.38,15.39,719255,0
+OI.US,D,20240116,000000,15.57,15.57,15.275,15.35,1059946,0
+OI.US,D,20240117,000000,15.06,15.18,14.66,14.67,1304650,0
+OI.US,D,20240118,000000,14.71,14.73,14.455,14.68,1125847,0
+OI.US,D,20240119,000000,14.76,15.08,14.5,15,1143964,0
+OI.US,D,20240122,000000,15.06,15.305,14.92,14.92,1514259,0
+OI.US,D,20240123,000000,15.17,15.26,14.845,14.97,1575920,0
+OI.US,D,20240124,000000,15.17,15.17,14.72,14.81,1072551,0
+OI.US,D,20240125,000000,15.05,15.105,14.83,15.04,968010,0
+OI.US,D,20240126,000000,15.15,15.5,15.125,15.32,1098154,0
+OI.US,D,20240129,000000,15.24,15.26,14.93,15.19,1482333,0
+OI.US,D,20240130,000000,15.04,15.34,14.99,15.09,1380503,0
+OI.US,D,20240131,000000,15.13,15.14,14.49,14.56,3866177,0
+OI.US,D,20240201,000000,14.75,14.955,14.505,14.93,3830639,0
+OI.US,D,20240202,000000,14.71,15.155,14.6,15,1706469,0
+OI.US,D,20240205,000000,14.72,14.7929,14.3,14.51,1848583,0
+OI.US,D,20240206,000000,14.23,14.6,14.02,14.37,2825826,0
+OI.US,D,20240207,000000,15.78,16.41,15.185,16.39,4444144,0
+OI.US,D,20240208,000000,16.2,16.365,15.49,16.11,6272080,0
+OI.US,D,20240209,000000,15.93,15.935,15.4825,15.52,2263966,0
+OI.US,D,20240212,000000,15.53,16.82,15.53,16.8,3061707,0
+OI.US,D,20240213,000000,16.29,16.56,16.1,16.25,3130287,0
+OI.US,D,20240214,000000,16.36,16.405,15.935,16.32,1638060,0
+OI.US,D,20240215,000000,16.37,16.88,16.2914,16.86,1669860,0
+OI.US,D,20240216,000000,16.73,16.73,16.045,16.1,1362979,0
+OI.US,D,20240220,000000,15.88,16.545,15.8,16.46,1792365,0
+OI.US,D,20240221,000000,16.46,17.05,16.41,17.03,1300130,0
+OI.US,D,20240222,000000,16.92,17.275,16.88,17.11,1339122,0
+OI.US,D,20240223,000000,17.16,17.3302,16.99,17.25,1222060,0
+OI.US,D,20240226,000000,17.15,17.37,17.03,17.26,1191601,0
+OI.US,D,20240227,000000,17.47,17.52,16.88,17.08,2181609,0
+OI.US,D,20240228,000000,16.87,17.11,16.52,16.52,1007063,0
+OI.US,D,20240229,000000,16.72,17.13,16.67,16.92,1750354,0
+OI.US,D,20240301,000000,16.96,17.305,16.86,17.21,1089086,0
+OI.US,D,20240304,000000,17.22,17.36,16.77,16.83,1867702,0
+OI.US,D,20240305,000000,16.68,17.17,16.68,16.83,954725,0
+OI.US,D,20240306,000000,16.91,16.915,16.18,16.2,1672083,0
+OI.US,D,20240307,000000,16.39,16.97,16.26,16.88,1692035,0
+OI.US,D,20240308,000000,17.04,17.12,16.24,16.25,1280670,0
+OI.US,D,20240311,000000,16.1,16.74,16.05,16.57,1105892,0
+OI.US,D,20240312,000000,16.8,16.8,15.98,16.04,1299542,0
+OI.US,D,20240313,000000,15.97,16.33,15.64,15.66,1444091,0
+OI.US,D,20240314,000000,15.58,15.63,15.09,15.25,1959044,0
+OI.US,D,20240315,000000,15.18,15.65,15.1301,15.56,2894882,0
+OI.US,D,20240318,000000,15.44,15.56,15.065,15.13,1610444,0
+OI.US,D,20240319,000000,15.17,15.47,15.105,15.18,1011436,0
+OI.US,D,20240320,000000,15.02,15.58,15.02,15.46,872619,0
+OI.US,D,20240321,000000,15.57,15.7,15.4842,15.64,1113058,0
+OI.US,D,20240322,000000,15.63,15.685,15.32,15.34,934753,0
+OI.US,D,20240325,000000,15.45,15.925,15.45,15.55,763676,0
+OI.US,D,20240326,000000,15.65,15.73,15.485,15.61,773567,0
+OI.US,D,20240327,000000,15.77,16.19,15.735,16.19,868333,0
+OI.US,D,20240328,000000,16.23,16.745,16.23,16.59,1757929,0
+OI.US,D,20240401,000000,16.73,17.01,16.59,16.76,1457369,0
+OI.US,D,20240402,000000,16.58,16.985,16.44,16.97,2106353,0
+OI.US,D,20240403,000000,16.95,17.58,16.95,17.25,2219640,0
+OI.US,D,20240404,000000,17.16,17.29,16.035,16.09,1649658,0
+OI.US,D,20240405,000000,16.05,16.1,15.52,15.69,2434894,0
+OI.US,D,20240408,000000,15.68,15.88,15.41,15.51,1490228,0
+OI.US,D,20240409,000000,15.56,16.08,15.545,16.05,1020244,0
+OI.US,D,20240410,000000,15.71,16.19,15.52,16.1,1570187,0
+OI.US,D,20240411,000000,16.03,16.16,15.7225,15.87,1138140,0
+OI.US,D,20240412,000000,15.8,15.905,15.255,15.3,1540423,0
+OI.US,D,20240415,000000,15.47,15.745,15.225,15.31,1116598,0
+OI.US,D,20240416,000000,15.18,15.375,15.025,15.18,1758304,0
+OI.US,D,20240417,000000,15.33,15.565,15.09,15.09,1096362,0
+OI.US,D,20240418,000000,15.17,15.47,15.06,15.42,951778,0
+OI.US,D,20240419,000000,14.75,14.8294,14.16,14.57,2734246,0
+OI.US,D,20240422,000000,14.59,14.875,14.44,14.81,1164755,0
+OI.US,D,20240423,000000,14.71,15,14.71,14.85,908659,0
+OI.US,D,20240424,000000,14.89,14.97,14.555,14.89,1428258,0
+OI.US,D,20240425,000000,14.92,15.08,14.61,14.85,1102094,0
+OI.US,D,20240426,000000,14.87,15.34,14.82,15.07,1097285,0
+OI.US,D,20240429,000000,15.14,15.715,15.14,15.66,1954942,0
+OI.US,D,20240430,000000,15.46,15.62,14.92,14.96,1987816,0
+OI.US,D,20240501,000000,13.1,13.65,12.405,12.58,9081012,0
+OI.US,D,20240502,000000,12.64,13.195,12.56,13.09,2927319,0
+OI.US,D,20240503,000000,13.38,13.67,13.14,13.17,1483504,0
+OI.US,D,20240506,000000,13.26,13.68,13.24,13.36,1316483,0
+OI.US,D,20240507,000000,13.42,13.88,13.34,13.39,1799357,0
+OI.US,D,20240508,000000,13.2,13.54,13.16,13.4,1058552,0
+OI.US,D,20240509,000000,13.48,13.53,13.36,13.45,718211,0
+OI.US,D,20240510,000000,13.51,13.51,13.195,13.48,924059,0
+OI.US,D,20240513,000000,13.56,13.905,13.5,13.63,1289766,0
+OI.US,D,20240514,000000,13.83,14.01,13.65,13.94,2055050,0
+OI.US,D,20240515,000000,14.13,14.15,13.51,13.66,1596027,0
+OI.US,D,20240516,000000,13.63,13.795,13.465,13.72,1221712,0
+OI.US,D,20240517,000000,13.75,13.75,13.2499,13.29,1649137,0
+OI.US,D,20240520,000000,13.26,13.35,12.975,13.15,2955135,0
+OI.US,D,20240521,000000,13.1,13.22,12.85,12.93,1682106,0
+OI.US,D,20240522,000000,12.95,13.06,12.53,12.57,2075076,0
+OI.US,D,20240523,000000,12.53,12.68,12.085,12.16,1880679,0
+OI.US,D,20240524,000000,12.29,12.6,12.23,12.56,1659692,0
+OI.US,D,20240528,000000,12.65,13.055,12.6,12.71,1166850,0
+OI.US,D,20240529,000000,12.45,12.695,12.43,12.6,944905,0
+OI.US,D,20240530,000000,12.6,12.72,12.54,12.63,711958,0
+OI.US,D,20240531,000000,12.66,12.825,12.42,12.69,1212811,0
+OI.US,D,20240603,000000,12.55,12.73,12.335,12.34,1513054,0
+OI.US,D,20240604,000000,12.2,12.25,12.005,12.2,1602505,0
+OI.US,D,20240605,000000,12.23,12.44,12.09,12.36,1383374,0
+OI.US,D,20240606,000000,12.36,12.47,12.065,12.12,958102,0
+OI.US,D,20240607,000000,11.97,12.09,11.85,11.87,1024434,0
+OI.US,D,20240610,000000,11.71,12.07,11.61,11.97,1637295,0
+OI.US,D,20240611,000000,11.83,11.99,11.75,11.8,872906,0
+OI.US,D,20240612,000000,12.08,12.23,11.905,12,1255967,0
+OI.US,D,20240613,000000,12,12,11.52,11.73,2804236,0
+OI.US,D,20240614,000000,11.6,11.9,11.46,11.74,1257867,0
+OI.US,D,20240617,000000,11.79,12.115,11.68,11.89,1472587,0
+OI.US,D,20240618,000000,11.94,12.01,11.13,11.29,2322431,0
+OI.US,D,20240620,000000,11.22,11.31,11.01,11.31,2203267,0
+OI.US,D,20240621,000000,11.3,11.43,11.065,11.1,4445463,0
+OI.US,D,20240624,000000,11.19,11.318,11.07,11.08,2338159,0
+OI.US,D,20240625,000000,11.04,11.19,10.785,10.98,2119884,0
+OI.US,D,20240626,000000,10.87,11.11,10.86,11.01,1644329,0
+OI.US,D,20240627,000000,11.01,11.12,10.8,10.99,1579130,0
+OI.US,D,20240628,000000,11.07,11.205,10.86,11.13,8143402,0
+OI.US,D,20240701,000000,11.24,11.32,10.67,10.72,1487518,0
+OI.US,D,20240702,000000,10.74,10.87,10.445,10.57,2328493,0
+OI.US,D,20240703,000000,10.65,10.65,10.46,10.5,891579,0
+OI.US,D,20240705,000000,10.45,10.63,10.43,10.55,2141482,0
+OI.US,D,20240708,000000,10.64,10.93,10.44,10.45,1775858,0
+OI.US,D,20240709,000000,10.4,10.42,10.08,10.2,2050006,0
+OI.US,D,20240710,000000,10.31,10.54,10.18,10.51,1405630,0
+OI.US,D,20240711,000000,10.77,11.23,10.77,11.16,1508869,0
+OI.US,D,20240712,000000,11.3,11.49,11.22,11.36,1421386,0
+OI.US,D,20240715,000000,11.43,11.695,11.27,11.28,1318441,0
+OI.US,D,20240716,000000,11.28,11.735,11.23,11.7,1722467,0
+OI.US,D,20240717,000000,11.53,11.92,11.52,11.68,2335052,0
+OI.US,D,20240718,000000,11.65,12.075,11.47,11.59,1301291,0
+OI.US,D,20240719,000000,11.48,11.575,11.17,11.31,1571574,0
+OI.US,D,20240722,000000,11.39,11.53,11.13,11.45,1035264,0
+OI.US,D,20240723,000000,11.49,11.65,11.335,11.41,1119875,0
+OI.US,D,20240724,000000,11.35,11.58,11.205,11.25,1419852,0
+OI.US,D,20240725,000000,11.14,11.4498,11.14,11.29,1929609,0
+OI.US,D,20240726,000000,11.52,11.58,11.345,11.56,1474427,0
+OI.US,D,20240729,000000,11.59,11.74,11.36,11.45,1248888,0
+OI.US,D,20240730,000000,11.48,11.72,11.47,11.62,2906196,0
+OI.US,D,20240731,000000,11.41,13.6,11.325,13.36,6709061,0
+OI.US,D,20240801,000000,13.11,13.25,12.21,12.52,3107780,0
+OI.US,D,20240802,000000,12.17,12.39,11.97,12.26,2210741,0
+OI.US,D,20240805,000000,11.49,11.735,11.19,11.29,1972656,0
+OI.US,D,20240806,000000,11.06,11.485,11.02,11.28,1653994,0
+OI.US,D,20240807,000000,11.52,11.57,10.88,10.93,1768874,0
+OI.US,D,20240808,000000,11.13,11.43,11.06,11.22,2668120,0
+OI.US,D,20240809,000000,11.51,11.8,11.23,11.64,1922900,0
+OI.US,D,20240812,000000,11.61,11.7088,11.26,11.38,1859554,0
+OI.US,D,20240813,000000,11.45,11.91,11.4344,11.83,2245465,0
+OI.US,D,20240814,000000,11.91,11.91,11.37,11.57,1345681,0
+OI.US,D,20240815,000000,11.95,12.355,11.81,12.25,1960298,0
+OI.US,D,20240816,000000,12.12,12.33,12,12.25,1249400,0
+OI.US,D,20240819,000000,12.35,12.56,12.19,12.26,1321769,0
+OI.US,D,20240820,000000,12.3,12.33,11.98,11.99,797790,0
+OI.US,D,20240821,000000,12.1,12.345,12,12.21,1274684,0
+OI.US,D,20240822,000000,12.21,12.36,12.09,12.32,1257778,0
+OI.US,D,20240823,000000,12.38,12.815,12.365,12.78,1343112,0
+OI.US,D,20240826,000000,13,13.22,12.87,13.02,1092708,0
+OI.US,D,20240827,000000,13.01,13.01,12.695,12.91,925264,0
+OI.US,D,20240828,000000,12.74,12.95,12.74,12.86,770959,0
+OI.US,D,20240829,000000,12.96,12.98,12.7,12.79,1082713,0
+OI.US,D,20240830,000000,12.82,12.97,12.645,12.69,1011612,0
+OI.US,D,20240903,000000,12.5,12.52,12.2,12.31,1188772,0
+OI.US,D,20240904,000000,12.3,12.995,12.29,12.46,970840,0
+OI.US,D,20240905,000000,12.58,12.58,12.03,12.34,1739555,0
+OI.US,D,20240906,000000,12.3,12.61,12.1682,12.47,1523164,0
+OI.US,D,20240909,000000,12.45,12.59,12.17,12.18,1096475,0
+OI.US,D,20240910,000000,12.16,12.16,11.85,12.04,1277457,0
+OI.US,D,20240911,000000,12.02,12.02,11.525,11.92,2424468,0
+OI.US,D,20240912,000000,11.94,12.135,11.78,11.93,1142962,0
+OI.US,D,20240913,000000,12.17,12.73,12.17,12.7,1415152,0
+OI.US,D,20240916,000000,12.83,12.98,12.67,12.92,1069828,0
+OI.US,D,20240917,000000,13.07,13.22,12.85,12.92,1347024,0
+OI.US,D,20240918,000000,12.98,13.38,12.79,12.99,1068876,0
+OI.US,D,20240919,000000,13.44,13.56,13.25,13.42,2357717,0
+OI.US,D,20240920,000000,13.24,13.325,12.95,12.99,3121414,0
+OI.US,D,20240923,000000,13,13.14,12.67,12.67,1075712,0
+OI.US,D,20240924,000000,12.83,13.23,12.83,12.91,1634134,0
+OI.US,D,20240925,000000,12.93,12.965,12.48,12.51,1217832,0
+OI.US,D,20240926,000000,12.81,13.27,12.81,13.23,1322484,0
+OI.US,D,20240927,000000,13.39,13.52,13.17,13.27,2063581,0
+OI.US,D,20240930,000000,13.185,13.3,13.08,13.12,1002066,0
+OI.US,D,20241001,000000,13.05,13.295,13,13.08,923811,0
+OI.US,D,20241002,000000,13.1,13.22,12.845,12.88,699667,0
+OI.US,D,20241003,000000,12.74,13,12.67,12.81,838070,0
+OI.US,D,20241004,000000,13.08,13.25,12.88,13.19,981475,0
+OI.US,D,20241007,000000,13.08,13.38,13.08,13.17,895270,0
+OI.US,D,20241008,000000,13.06,13.165,12.8,13.04,919352,0
+OI.US,D,20241009,000000,13.04,13.26,12.96,12.98,849446,0
+OI.US,D,20241010,000000,12.86,13.325,12.83,13.14,1447170,0
+OI.US,D,20241011,000000,13.06,13.47,12.85,13.31,1251782,0
+OI.US,D,20241014,000000,13.28,13.4,13.12,13.13,1475375,0
+OI.US,D,20241015,000000,13.05,13.3,12.76,12.77,1591224,0
+OI.US,D,20241016,000000,12.92,13.02,12.57,12.73,1548494,0
+OI.US,D,20241017,000000,13.18,13.24,12.73,13.09,1019553,0
+OI.US,D,20241018,000000,13.25,13.255,12.995,13.18,804972,0
+OI.US,D,20241021,000000,13.09,13.12,12.51,12.52,1044586,0
+OI.US,D,20241022,000000,12.51,12.51,12.105,12.16,1349818,0
+OI.US,D,20241023,000000,12.08,12.61,12.015,12.28,1160372,0
+OI.US,D,20241024,000000,12.35,12.375,12.1,12.28,1015985,0
+OI.US,D,20241025,000000,12.38,12.44,12.14,12.15,802434,0
+OI.US,D,20241028,000000,12.25,12.78,12.22,12.74,2219885,0
+OI.US,D,20241029,000000,12.57,12.86,12.36,12.44,2800232,0
+OI.US,D,20241030,000000,11.56,12.01,11.41,11.55,3589019,0
+OI.US,D,20241031,000000,11.45,11.55,11.08,11.11,2232429,0
+OI.US,D,20241101,000000,11.07,11.4,11.07,11.24,1546093,0
+OI.US,D,20241104,000000,11.18,11.495,11.18,11.35,1813004,0
+OI.US,D,20241105,000000,11.27,12.02,11.2,11.95,1894504,0
+OI.US,D,20241106,000000,12.76,12.92,12.4144,12.88,3173916,0
+OI.US,D,20241107,000000,13,13.08,12.65,12.81,2159598,0
+OI.US,D,20241108,000000,12.79,13.07,12.74,12.8,1488864,0
+OI.US,D,20241111,000000,12.89,13.475,12.89,13.37,1505296,0
+OI.US,D,20241112,000000,13.2,13.35,12.985,13,1456433,0
+OI.US,D,20241113,000000,13.035,13.035,12.665,12.77,973155,0
+OI.US,D,20241114,000000,12.88,13.18,12.7,13.14,1045225,0
+OI.US,D,20241115,000000,13.34,13.42,12.925,12.97,1277283,0
+OI.US,D,20241118,000000,12.925,13,12.42,12.43,1384234,0
+OI.US,D,20241119,000000,12.22,12.27,11.95,12.16,1136926,0
+OI.US,D,20241120,000000,12.125,12.56,12.05,12.56,915806,0
+OI.US,D,20241121,000000,12.6,13.0063,12.515,12.85,1031350,0
+OI.US,D,20241122,000000,12.965,13.07,12.855,12.93,974139,0
+OI.US,D,20241125,000000,13.085,13.41,12.96,12.97,1996627,0
+OI.US,D,20241126,000000,12.855,12.875,12.405,12.6,967122,0
+OI.US,D,20241127,000000,12.77,13.11,12.66,12.69,843702,0
+OI.US,D,20241129,000000,12.82,12.89,12.57,12.6,930256,0
+OI.US,D,20241202,000000,12.655,12.78,12.42,12.73,1128100,0
+OI.US,D,20241203,000000,12.775,12.775,12.4,12.54,658305,0
+OI.US,D,20241204,000000,12.565,12.57,12.07,12.13,794213,0
+OI.US,D,20241205,000000,12.13,12.14,11.83,11.9,919325,0
+OI.US,D,20241206,000000,11.9,12,11.715,11.85,693285,0
+OI.US,D,20241209,000000,11.97,12.205,11.735,11.82,1061770,0
+OI.US,D,20241210,000000,11.765,11.88,11.52,11.8,2388875,0
+OI.US,D,20241211,000000,11.93,11.93,11.52,11.78,1336477,0
+OI.US,D,20241212,000000,11.685,11.88,11.46,11.47,803151,0
+OI.US,D,20241213,000000,11.43,11.6,11.17,11.4,1100932,0
+OI.US,D,20241216,000000,11.31,11.53,11.14,11.15,1561242,0
+OI.US,D,20241217,000000,11.08,11.08,10.43,10.69,2183865,0
+OI.US,D,20241218,000000,10.75,11,10.205,10.38,2127384,0
+OI.US,D,20241219,000000,10.42,10.48,9.94,9.95,2369856,0
+OI.US,D,20241220,000000,9.875,10.31,9.85,10.04,4214423,0
+OI.US,D,20241223,000000,10.03,10.22,9.99,10.14,1131523,0
+OI.US,D,20241224,000000,10.2,10.39,10,10.2,1320633,0
+OI.US,D,20241226,000000,10.085,10.375,10.035,10.33,1587954,0
+OI.US,D,20241227,000000,10.18,10.45,10.1449,10.3,1667847,0
+OI.US,D,20241230,000000,10.18,10.515,10.03,10.43,1268489,0
+OI.US,D,20241231,000000,10.44,10.86,10.44,10.84,1280267,0
+OI.US,D,20250102,000000,10.915,11.167,10.74,10.75,1622449,0
+OI.US,D,20250103,000000,10.755,10.88,10.51,10.57,1160683,0
+OI.US,D,20250106,000000,10.72,11.225,10.71,10.97,1342523,0
+OI.US,D,20250107,000000,10.96,11.11,10.61,10.68,1495003,0
+OI.US,D,20250108,000000,10.565,10.58,10.4,10.45,1228499,0
+OI.US,D,20250110,000000,10.31,10.32,10.13,10.17,927396,0
+OI.US,D,20250113,000000,10.05,10.26,10,10.26,1399830,0
+OI.US,D,20250114,000000,10.33,10.82,10.31,10.42,1712067,0
+OI.US,D,20250115,000000,10.76,10.84,10.45,10.45,1031290,0
+OI.US,D,20250116,000000,10.45,10.48,10.18,10.34,1045579,0
+OI.US,D,20250117,000000,10.5,10.58,10.39,10.42,736181,0
+OI.US,D,20250121,000000,10.53,10.77,10.38,10.73,901435,0
+OI.US,D,20250122,000000,10.675,10.84,10.65,10.8,754645,0
+OI.US,D,20250123,000000,10.725,11.15,10.66,11.07,1623398,0
+OI.US,D,20250124,000000,10.97,11.15,10.855,11.12,831091,0
+OI.US,D,20250127,000000,11.35,12,11.35,11.74,2547776,0
+OI.US,D,20250128,000000,11.68,11.8,11.335,11.35,1848095,0
+OI.US,D,20250129,000000,11.35,11.89,11.35,11.56,1736854,0
+OI.US,D,20250130,000000,11.745,12.1,11.66,11.88,1920022,0
+OI.US,D,20250131,000000,11.855,12.205,11.77,11.94,1758560,0
+OI.US,D,20250203,000000,11.56,11.69,11.3,11.61,1361238,0
+OI.US,D,20250204,000000,11.51,11.775,11.51,11.73,1884023,0
+OI.US,D,20250205,000000,12.3,12.75,11.95,12.06,3616646,0
+OI.US,D,20250206,000000,12.14,12.24,11.41,11.55,2149304,0
+OI.US,D,20250207,000000,11.555,11.77,11.39,11.49,1282313,0
+OI.US,D,20250210,000000,11.54,11.85,11.54,11.55,1193181,0
+OI.US,D,20250211,000000,11.5,11.65,11.405,11.64,1067251,0
+OI.US,D,20250212,000000,11.39,11.64,11.31,11.51,903292,0
+OI.US,D,20250213,000000,11.605,11.84,11.52,11.7,1101787,0
+OI.US,D,20250214,000000,11.745,11.8999,11.44,11.57,792242,0
+OI.US,D,20250218,000000,11.6,11.9,11.53,11.68,1378913,0
+OI.US,D,20250219,000000,11.6,11.72,11.22,11.26,1587953,0
+OI.US,D,20250220,000000,11.235,11.814,11.14,11.76,1588574,0
+OI.US,D,20250221,000000,11.845,11.87,11.245,11.29,1910258,0
+OI.US,D,20250224,000000,11.345,11.59,11.245,11.34,1201385,0
+OI.US,D,20250225,000000,11.545,11.545,11.36,11.42,971818,0
+OI.US,D,20250226,000000,11.59,11.635,11.28,11.46,913010,0
+OI.US,D,20250227,000000,11.4837,11.4837,11.22,11.32,1065802,0
+OI.US,D,20250228,000000,11.275,11.615,11.25,11.47,1694421,0
+OI.US,D,20250303,000000,11.615,11.75,10.84,10.9,1658024,0
+OI.US,D,20250304,000000,10.67,10.94,10.47,10.63,1543783,0
+OI.US,D,20250305,000000,10.89,11.75,10.864,11.72,2298061,0
+OI.US,D,20250306,000000,11.67,11.675,11.29,11.6,1638204,0
+OI.US,D,20250307,000000,11.55,11.92,11.46,11.81,1240006,0
+OI.US,D,20250310,000000,11.62,11.83,11.33,11.33,1410213,0
+OI.US,D,20250311,000000,11.455,11.69,11.15,11.44,1769639,0
+OI.US,D,20250312,000000,11.51,11.68,11.298,11.65,1623031,0
+OI.US,D,20250313,000000,11.635,11.72,11.02,11.18,1952463,0
+OI.US,D,20250314,000000,11.5,11.83,11.425,11.67,2132245,0
+OI.US,D,20250317,000000,11.86,12.2234,11.78,12.03,1721571,0
+OI.US,D,20250318,000000,12.16,12.37,11.98,12.2,1848043,0
+OI.US,D,20250319,000000,12.235,12.35,11.99,12.19,1532374,0
+OI.US,D,20250320,000000,11.91,12.36,11.91,12.26,1171342,0
+OI.US,D,20250321,000000,12.05,12.091,11.72,11.98,2633914,0
+OI.US,D,20250324,000000,12.055,12.16,11.805,11.94,811555,0
+OI.US,D,20250325,000000,11.905,12.01,11.74,11.85,1076052,0
+OI.US,D,20250326,000000,11.815,11.995,11.8,11.98,901759,0
+OI.US,D,20250327,000000,11.865,12.05,11.74,12.02,901168,0
+OI.US,D,20250328,000000,12,12,11.3855,11.54,1534640,0
+OI.US,D,20250331,000000,11.27,11.575,11.115,11.47,1267527,0
+OI.US,D,20250401,000000,11.435,11.65,11.4,11.64,1171184,0
+OI.US,D,20250402,000000,11.52,11.81,11.37,11.76,934900,0
+OI.US,D,20250403,000000,11.3,11.55,11.01,11.21,1738233,0
+OI.US,D,20250404,000000,10.75,10.84,9.95,10.53,2942567,0
+OI.US,D,20250407,000000,10.105,11.06,9.78,10.29,2273693,0
+OI.US,D,20250408,000000,10.48,10.665,9.52,9.62,2441069,0
+OI.US,D,20250409,000000,9.46,10.675,9.227,10.53,3210408,0
+OI.US,D,20250410,000000,10.3147,10.4516,9.885,10.27,1851709,0
+OI.US,D,20250411,000000,10.185,10.65,10.0301,10.65,1338242,0
+OI.US,D,20250414,000000,10.785,11.08,10.77,10.98,1645067,0
+OI.US,D,20250415,000000,10.89,11.035,10.77,10.8,1278346,0
+OI.US,D,20250416,000000,10.81,10.92,10.645,10.82,863177,0
+OI.US,D,20250417,000000,10.915,11.08,10.83,10.95,876741,0
+OI.US,D,20250421,000000,10.845,10.95,10.7,10.78,934436,0
+OI.US,D,20250422,000000,10.91,11.365,10.89,11.33,1276130,0
+OI.US,D,20250423,000000,11.62,11.845,11.135,11.23,1753947,0
+OI.US,D,20250424,000000,11.25,12.05,11.13,11.93,1704175,0
+OI.US,D,20250425,000000,11.81,11.98,11.7,11.93,1412030,0
+OI.US,D,20250428,000000,11.98,12.175,11.83,11.97,1010180,0
+OI.US,D,20250429,000000,11.93,12.23,11.93,12.15,1853803,0
+OI.US,D,20250430,000000,12.7,12.85,12.29,12.66,2269535,0
+OI.US,D,20250501,000000,12.64,13.205,12.64,12.81,1585005,0
+OI.US,D,20250502,000000,13.14,13.33,12.84,13.22,1637066,0
+OI.US,D,20250505,000000,13.06,13.49,13.0331,13.25,1152652,0
+OI.US,D,20250506,000000,13.1978,13.39,13.05,13.15,1212581,0
+OI.US,D,20250507,000000,13.3,13.3,12.795,12.87,1209184,0
+OI.US,D,20250508,000000,13.085,13.23,12.89,13.09,1975469,0
+OI.US,D,20250509,000000,13.115,13.45,13.08,13.44,1145586,0
+OI.US,D,20250512,000000,14.21,14.34,13.63,13.79,2150276,0
+OI.US,D,20250513,000000,13.935,13.99,13.73,13.78,858426,0
+OI.US,D,20250514,000000,13.78,13.86,13.635,13.74,1049425,0
+OI.US,D,20250515,000000,13.645,13.73,13.49,13.66,1627426,0
+OI.US,D,20250516,000000,13.55,13.595,13.26,13.27,973223,0
+OI.US,D,20250519,000000,13.16,13.54,13.06,13.52,1326268,0
+OI.US,D,20250520,000000,13.5,13.97,13.5,13.88,1895406,0
+OI.US,D,20250521,000000,13.74,13.82,13.5,13.54,1050267,0
+OI.US,D,20250522,000000,13.47,13.48,13.12,13.19,781366,0
+OI.US,D,20250523,000000,13.015,13.18,12.99,13.05,781882,0
+OI.US,D,20250527,000000,13.135,13.44,13.13,13.41,874101,0
+OI.US,D,20250528,000000,13.32,13.35,13,13.06,702878,0
+OI.US,D,20250529,000000,13.195,13.21,12.99,13.17,848761,0
+OI.US,D,20250530,000000,13.14,13.22,12.92,13.11,1302537,0
+OI.US,D,20250602,000000,13.165,13.25,12.81,12.89,1516017,0
+OI.US,D,20250603,000000,12.82,13.07,12.7,12.95,830807,0
+OI.US,D,20250604,000000,12.98,13.3,12.9,13.04,1663220,0
+OI.US,D,20250605,000000,13.15,13.3,12.875,13.25,731987,0
+OI.US,D,20250606,000000,13.46,13.64,13.44,13.62,1066773,0
+OI.US,D,20250609,000000,13.8,13.8,13.565,13.59,941621,0
+OI.US,D,20250610,000000,13.64,13.75,13.54,13.65,1364340,0
+OI.US,D,20250611,000000,13.64,14.06,13.56,14.01,1518164,0
+OI.US,D,20250612,000000,13.8,13.98,13.57,13.75,1223285,0
+OI.US,D,20250613,000000,13.4501,13.7,13.4,13.56,1248061,0
+OI.US,D,20250616,000000,13.65,13.895,13.52,13.8,871767,0
+OI.US,D,20250617,000000,13.73,13.805,13.535,13.6,697950,0
+OI.US,D,20250618,000000,13.565,13.74,13.48,13.51,795604,0
+OI.US,D,20250620,000000,13.7,14.14,13.505,14.02,3809565,0
+OI.US,D,20250623,000000,13.95,14.8008,13.95,14.39,4482161,0
+OI.US,D,20250624,000000,14.7098,14.83,14.5,14.7,3006006,0
+OI.US,D,20250625,000000,14.98,15.3299,14.845,15.19,2393252,0
+OI.US,D,20250626,000000,15.29,15.57,15.24,15.51,2261981,0
+OI.US,D,20250627,000000,15.55,15.58,14.89,15.06,3853081,0
+OI.US,D,20250630,000000,15.06,15.12,14.635,14.74,2227367,0
+OI.US,D,20250701,000000,14.705,15.2808,14.705,15.13,1920860,0
+OI.US,D,20250702,000000,15.205,15.59,15.06,15.57,1325710,0
+OI.US,D,20250703,000000,15.6,15.77,15.5,15.67,711002,0
+OI.US,D,20250707,000000,15.68,15.93,15.57,15.72,1647949,0
+OI.US,D,20250708,000000,15.785,16.04,15.72,15.8,1335830,0
+OI.US,D,20250709,000000,15.725,15.725,15.07,15.61,1891458,0
+OI.US,D,20250710,000000,15.48,15.8839,15.48,15.53,1465290,0
+OI.US,D,20250711,000000,15.57,15.69,15.4,15.41,1214524,0
+OI.US,D,20250714,000000,15.35,15.37,15.03,15.22,1556665,0
+OI.US,D,20250715,000000,15.315,15.37,14.4,14.43,1738489,0
+OI.US,D,20250716,000000,14.54,14.59,14.195,14.44,1190141,0
+OI.US,D,20250717,000000,14.4,14.63,14.32,14.52,1199939,0
+OI.US,D,20250718,000000,14.295,14.375,14.155,14.33,1135669,0
+OI.US,D,20250721,000000,14.36,14.5,14.275,14.36,1152924,0
+OI.US,D,20250722,000000,14.38,14.91,14.34,14.73,1527623,0
+OI.US,D,20250723,000000,14.95,14.99,14.74,14.94,1123236,0
+OI.US,D,20250724,000000,14.85,14.85,14.46,14.66,1103926,0
+OI.US,D,20250725,000000,14.74,14.745,14.505,14.57,1671454,0
+OI.US,D,20250728,000000,14.57,14.63,14.28,14.4,1773216,0
+OI.US,D,20250729,000000,14.56,14.66,14.31,14.48,2010679,0
+OI.US,D,20250730,000000,15,15.02,12.51,12.67,7709177,0
+OI.US,D,20250731,000000,12.5,13.095,12.13,13.01,3608589,0
+OI.US,D,20250801,000000,12.915,13.08,12.655,12.83,1861767,0
+OI.US,D,20250804,000000,12.74,12.96,12.55,12.94,2996275,0
+OI.US,D,20250805,000000,13.015,13.14,12.89,13,1327444,0
+OI.US,D,20250806,000000,12.945,13.1013,12.825,12.98,1470814,0
+OI.US,D,20250807,000000,13.2,13.49,13.07,13.36,1218418,0
+OI.US,D,20250808,000000,13.78,13.85,13.32,13.42,1251911,0
+OI.US,D,20250811,000000,13.385,13.4,12.83,12.95,1268766,0
+OI.US,D,20250812,000000,13.025,13.33,13.025,13.21,843049,0
+OI.US,D,20250813,000000,13.27,13.81,13.25,13.78,1745416,0
+OI.US,D,20250814,000000,13.515,13.68,13.375,13.67,1253961,0
+OI.US,D,20250815,000000,13.8,13.8,13.28,13.37,1427362,0
+OI.US,D,20250818,000000,13.375,13.375,12.975,13.01,940012,0
+OI.US,D,20250819,000000,13.06,13.235,12.925,12.99,768203,0
+OI.US,D,20250820,000000,13.025,13.03,12.865,12.94,1512482,0
+OI.US,D,20250821,000000,12.75,13.1479,12.75,13.02,963099,0
+OI.US,D,20250822,000000,13.1,13.6,13.04,13.41,1268131,0
+OI.US,D,20250825,000000,13.405,13.41,13.205,13.23,1788538,0
+OI.US,D,20250826,000000,13.19,13.37,13.16,13.26,923494,0
+OI.US,D,20250827,000000,13.26,13.34,13.05,13.05,1384587,0
+OI.US,D,20250828,000000,13.18,13.21,12.78,13.03,1902850,0
+OI.US,D,20250829,000000,13.03,13.07,12.87,12.99,940423,0
+OI.US,D,20250902,000000,12.79,12.83,12.59,12.8,1599266,0
+OI.US,D,20250903,000000,12.74,12.765,12.375,12.47,3406321,0
+OI.US,D,20250904,000000,12.57,12.63,12.34,12.63,1853113,0
+OI.US,D,20250905,000000,12.74,13.03,12.625,12.77,1636812,0
+OI.US,D,20250908,000000,12.78,12.95,12.585,12.95,1079446,0
+OI.US,D,20250909,000000,12.92,13.01,12.74,12.89,937152,0
+OI.US,D,20250910,000000,12.805,12.91,12.56,12.64,1227665,0
+OI.US,D,20250911,000000,12.6,13.26,12.6,13.22,2006611,0
+OI.US,D,20250912,000000,13.08,13.155,12.875,12.92,843036,0
+OI.US,D,20250915,000000,13.01,13.09,12.7034,12.75,836332,0
+OI.US,D,20250916,000000,12.795,12.795,12.59,12.79,1089381,0
+OI.US,D,20250917,000000,12.8125,13.12,12.56,12.6,879261,0
+OI.US,D,20250918,000000,12.66,12.91,12.56,12.81,1034056,0
+OI.US,D,20250919,000000,12.775,13.175,12.6,13.13,3954235,0
+OI.US,D,20250922,000000,13.11,13.17,12.9,13.14,1447456,0
+OI.US,D,20250923,000000,13.14,13.42,13.14,13.34,1355823,0
+OI.US,D,20250924,000000,13.28,13.435,13.17,13.24,894627,0
+OI.US,D,20250925,000000,12.97,13.05,12.64,12.83,1421080,0
+OI.US,D,20250926,000000,12.925,13.2,12.84,13.15,891531,0
+OI.US,D,20250929,000000,13.15,13.185,12.915,13.06,1298801,0
+OI.US,D,20250930,000000,13.105,13.105,12.72,12.97,1263110,0
+OI.US,D,20251001,000000,12.8849,13.285,12.8849,13.08,1338663,0
+OI.US,D,20251002,000000,13.1,13.35,13.04,13.12,961377,0
+OI.US,D,20251003,000000,13.105,13.31,12.94,12.94,1020264,0
+OI.US,D,20251006,000000,12.905,13.1,12.41,12.42,1290254,0
+OI.US,D,20251007,000000,12.43,12.5,12.065,12.12,1795132,0
+OI.US,D,20251008,000000,12.24,12.34,12.115,12.34,1191426,0
+OI.US,D,20251009,000000,12.17,12.28,11.8,11.9,1493704,0
+OI.US,D,20251010,000000,11.91,12.128,11.59,11.63,1862820,0
+OI.US,D,20251013,000000,11.735,11.87,11.43,11.43,1121273,0
+OI.US,D,20251014,000000,11.2302,11.7,11.2,11.62,1322859,0
+OI.US,D,20251015,000000,11.6875,12.01,11.66,11.77,1572314,0
+OI.US,D,20251016,000000,11.775,12.08,11.66,12.07,1522836,0
+OI.US,D,20251017,000000,11.935,12.22,11.85,12.22,831859,0
+OI.US,D,20251020,000000,12.285,12.38,12.06,12.22,749474,0
+OI.US,D,20251021,000000,12.1277,12.27,12,12.17,1001336,0
+OI.US,D,20251022,000000,12.15,12.49,12.1399,12.29,2507645,0
+OI.US,D,20251023,000000,12.3,12.565,12.22,12.52,1037786,0
+OI.US,D,20251024,000000,12.47,12.72,12.44,12.6,1049858,0
+OI.US,D,20251027,000000,12.64,12.655,12.22,12.23,1070034,0
+OI.US,D,20251028,000000,12.1,12.22,12.06,12.07,915842,0
+OI.US,D,20251029,000000,12.025,12.025,11.52,11.59,2631293,0
+OI.US,D,20251030,000000,11.36,11.64,11.31,11.46,1865789,0
+OI.US,D,20251031,000000,11.29,11.4,11.13,11.29,3061647,0
+OI.US,D,20251103,000000,11.27,11.78,11.2,11.76,2451483,0
+OI.US,D,20251104,000000,11.61,11.96,11.52,11.8,2194182,0
+OI.US,D,20251105,000000,13.12,13.87,12.75,13.47,4813800,0
+OI.US,D,20251106,000000,13.79,13.81,13.12,13.2,3132025,0
+OI.US,D,20251107,000000,13.285,13.285,12.855,12.88,1575733,0
+OI.US,D,20251110,000000,13,13.1,12.61,12.84,1469149,0
+OI.US,D,20251111,000000,12.92,13.25,12.84,13.07,1288858,0
+OI.US,D,20251112,000000,13.15,13.47,12.895,12.91,1380929,0
+OI.US,D,20251113,000000,12.965,13.48,12.965,13.29,1190557,0
+OI.US,D,20251114,000000,13.145,13.35,12.95,13.19,1416227,0
+OI.US,D,20251117,000000,13.665,13.76,12.78,12.82,1850742,0
+OI.US,D,20251118,000000,12.845,12.94,12.73,12.84,838912,0
+OI.US,D,20251119,000000,12.795,12.87,12.69,12.7,868341,0
+OI.US,D,20251120,000000,12.7,12.87,12.51,12.71,956594,0
+OI.US,D,20251121,000000,12.66,13.33,12.66,13.2,1460716,0
+OI.US,D,20251124,000000,13.18,13.18,12.64,12.64,3832081,0
+OI.US,D,20251125,000000,12.865,13.45,12.805,13.13,7608714,0
+OI.US,D,20251126,000000,13.14,13.4922,13.07,13.45,5026570,0
+OI.US,D,20251128,000000,13.46,13.5,13.255,13.48,859567,0
+OI.US,D,20251201,000000,13.365,13.525,13.29,13.35,1510876,0
+OI.US,D,20251202,000000,13.345,13.495,13.22,13.31,2706477,0
+OI.US,D,20251203,000000,13.01,13.97,13.01,13.96,3484878,0
+OI.US,D,20251204,000000,14.04,14.09,13.6618,13.88,3163307,0
+OI.US,D,20251205,000000,13.99,14.595,13.92,14.42,2135812,0
+OI.US,D,20251208,000000,14.46,14.48,13.94,14.13,1390942,0
+OI.US,D,20251209,000000,14.16,14.42,14.045,14.16,2374244,0
+OI.US,D,20251210,000000,14.23,14.908,14.1147,14.78,2053701,0
+OI.US,D,20251211,000000,14.85,15.03,14.805,14.97,2138591,0
+OI.US,D,20251212,000000,15.03,15.515,14.98,15.45,2981649,0
+OI.US,D,20251215,000000,15.57,15.72,15.4301,15.61,2533602,0
+OI.US,D,20251216,000000,15.545,15.593,15.0002,15.15,1837900,0
+OI.US,D,20251217,000000,15.15,15.3,15.04,15.16,1639225,0
+OI.US,D,20251218,000000,15.227,15.34,14.925,14.99,4035260,0
+OI.US,D,20251219,000000,14.88,15.08,14.63,14.65,4576194,0
+OI.US,D,20251222,000000,14.73,14.86,14.47,14.83,3753935,0
+OI.US,D,20251223,000000,14.71,14.995,14.64,14.89,2120253,0
+OI.US,D,20251224,000000,14.9,15,14.84,14.97,513514,0
+OI.US,D,20251226,000000,14.95,15.09,14.93,14.94,953683,0
+OI.US,D,20251229,000000,14.81,15.06,14.81,14.97,1126289,0
+OI.US,D,20251230,000000,14.91,15.01,14.85,14.85,1920907,0
+OI.US,D,20251231,000000,14.845,14.995,14.7,14.76,1730656,0
+OI.US,D,20260102,000000,14.77,15.2,14.76,15.16,2917385,0
+OI.US,D,20260105,000000,15.6,15.73,15.23,15.25,3772881,0
+OI.US,D,20260106,000000,15.68,15.9,15.46,15.86,4654954,0
+OI.US,D,20260107,000000,15.93,16.04,15.055,15.17,2481879,0
+OI.US,D,20260108,000000,15.01,15.435,14.95,15.33,2326379,0
+OI.US,D,20260109,000000,15.34,15.585,14.975,15.48,2128314,0
+OI.US,D,20260112,000000,15.46,15.76,15.44,15.56,1845678,0
+OI.US,D,20260113,000000,15.56,15.835,15.45,15.7,2008740,0
+OI.US,D,20260114,000000,15.7,15.99,15.54,15.91,1485934,0
+OI.US,D,20260115,000000,16,16.03,15.6886,15.81,1610907,0
+OI.US,D,20260116,000000,15.73,15.861,15.28,15.4,1113564,0
+OI.US,D,20260120,000000,15.04,15.27,14.78,14.88,1228552,0
+OI.US,D,20260121,000000,15.11,15.34,14.92,15.25,1714397,0
+OI.US,D,20260122,000000,15.345,15.56,15.28,15.4,1041087,0
+OI.US,D,20260123,000000,15.35,15.645,15.27,15.62,905390,0
+OI.US,D,20260126,000000,15.76,15.78,15.455,15.52,1473454,0
+OI.US,D,20260127,000000,15.58,15.585,15.14,15.21,1085275,0
+OI.US,D,20260128,000000,15.365,15.365,14.95,15.03,1425941,0
+OI.US,D,20260129,000000,15.11,15.339,14.91,15.27,1185802,0
+OI.US,D,20260130,000000,15.385,15.385,14.99,15.28,1241751,0
+OI.US,D,20260202,000000,15.295,15.84,15.16,15.6,1460257,0
+OI.US,D,20260203,000000,15.72,16.09,15.57,15.74,1323008,0
+OI.US,D,20260204,000000,15.98,16.625,15.98,16.57,1542832,0
+OI.US,D,20260205,000000,16.48,16.69,16.2426,16.43,1504261,0
+OI.US,D,20260206,000000,16.22,16.7,16.22,16.63,1610039,0
+OI.US,D,20260209,000000,16.45,16.61,16.25,16.42,1545746,0
+OI.US,D,20260210,000000,16.3,16.91,16.3,16.39,2850593,0
+OI.US,D,20260211,000000,15.69,16.08,15.05,15.58,3720740,0
+OI.US,D,20260212,000000,15.45,15.66,14.805,15.08,1970316,0
+OI.US,D,20260213,000000,15.1,15.21,14.75,14.79,1704542,0
+OI.US,D,20260217,000000,14.81,14.855,14.57,14.64,1560754,0
+OI.US,D,20260218,000000,14.8,14.99,14.61,14.99,1773498,0
diff --git a/daily/us/nyse stocks/2/oke.us.txt b/daily/us/nyse stocks/2/oke.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93ff91ea8409ad230162ba5814fa14e3054b7b5a
--- /dev/null
+++ b/daily/us/nyse stocks/2/oke.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OKE.US,D,20050225,000000,6.65373,6.78882,6.62117,6.76615,1661962.5307942,0
+OKE.US,D,20050228,000000,6.76363,6.80888,6.70247,6.76363,2400226.1600867,0
+OKE.US,D,20050301,000000,6.80442,6.90027,6.78882,6.85695,3062670.8524503,0
+OKE.US,D,20050302,000000,6.86645,6.89581,6.83176,6.88796,4969840.7160123,0
+OKE.US,D,20050303,000000,6.90182,6.95609,6.8742,6.8742,3492020.5028846,0
+OKE.US,D,20050304,000000,6.91413,7.05077,6.91093,7.05077,1956998.6599768,0
+OKE.US,D,20050307,000000,7.09602,7.15495,7.07974,7.12568,2775859.8953818,0
+OKE.US,D,20050308,000000,7.14284,7.16154,7.04273,7.14138,2667976.0985511,0
+OKE.US,D,20050309,000000,7.14138,7.14138,6.9934,6.9934,2717367.3748333,0
+OKE.US,D,20050310,000000,7.01036,7.08402,6.9934,7.08402,3449123.9240416,0
+OKE.US,D,20050311,000000,7.08402,7.14284,7.04476,7.06124,2122076.863378,0
+OKE.US,D,20050314,000000,7.06318,7.11832,7.06318,7.11832,3257197.0500546,0
+OKE.US,D,20050315,000000,7.11832,7.12054,7.03962,7.04273,2468680.5187472,0
+OKE.US,D,20050316,000000,7.09826,7.1095,6.97431,6.9809,1859958.9647329,0
+OKE.US,D,20050317,000000,6.9809,7.09224,6.9809,7.03526,2663639.0770487,0
+OKE.US,D,20050318,000000,7.03526,7.07974,7.0184,7.04844,2709127.7562996,0
+OKE.US,D,20050321,000000,7.04844,7.04844,7.00522,7.03962,1640297.0291371,0
+OKE.US,D,20050322,000000,7.03962,7.08402,6.96685,6.97867,2796208.709093,0
+OKE.US,D,20050323,000000,6.93497,6.96685,6.89281,6.91413,2036727.4171468,0
+OKE.US,D,20050324,000000,6.96995,7.03827,6.95967,6.98313,2165398.5797084,0
+OKE.US,D,20050328,000000,7.02858,7.0653,7.02121,7.031,3111620.4810515,0
+OKE.US,D,20050329,000000,7.072,7.14138,6.97217,6.97217,3147591.0336457,0
+OKE.US,D,20050330,000000,6.95967,7.05077,6.94891,7.01036,3165782.1714202,0
+OKE.US,D,20050331,000000,7.01036,7.12054,7.01036,7.11386,3431797.507661,0
+OKE.US,D,20050401,000000,7.15495,7.20603,7.14807,7.166,3011544.9739445,0
+OKE.US,D,20050404,000000,7.15853,7.19469,7.14138,7.18567,2053622.5047175,0
+OKE.US,D,20050405,000000,7.18567,7.2693,7.18567,7.23325,1837001.5404202,0
+OKE.US,D,20050406,000000,7.24682,7.31669,7.22501,7.23625,1750779.1176982,0
+OKE.US,D,20050407,000000,7.20157,7.24992,7.15853,7.20603,2275012.8512142,0
+OKE.US,D,20050408,000000,7.166,7.16823,7.06706,7.06976,3106419.7700421,0
+OKE.US,D,20050411,000000,7.0528,7.1316,7.00522,7.11095,3304420.3315292,0
+OKE.US,D,20050412,000000,7.11095,7.15495,6.9809,7.1316,5329882.6371505,0
+OKE.US,D,20050413,000000,7.0909,7.0909,6.91761,6.93497,3446959.0248952,0
+OKE.US,D,20050414,000000,6.92333,6.92333,6.79745,6.8147,3313954.9683796,0
+OKE.US,D,20050415,000000,6.77487,6.80685,6.60624,6.62049,3513682.9088805,0
+OKE.US,D,20050418,000000,6.57785,6.67175,6.48472,6.64811,2508529.9349693,0
+OKE.US,D,20050419,000000,6.64239,6.78882,6.64239,6.77487,2979046.7214587,0
+OKE.US,D,20050420,000000,6.80888,6.81616,6.65983,6.66158,4689096.2232344,0
+OKE.US,D,20050421,000000,6.69347,6.80888,6.67399,6.75239,2056219.7645609,0
+OKE.US,D,20050422,000000,6.75239,6.87556,6.74143,6.86645,2356031.4672655,0
+OKE.US,D,20050425,000000,6.86926,6.95027,6.86926,6.92789,1717418.2075927,0
+OKE.US,D,20050426,000000,6.92993,6.93293,6.80685,6.82032,1343084.65005,0
+OKE.US,D,20050427,000000,6.83176,6.86402,6.74657,6.74929,2127717.158294,0
+OKE.US,D,20050428,000000,6.69627,6.70597,6.59306,6.6234,17357417.364828,0
+OKE.US,D,20050429,000000,6.6234,6.66158,6.45865,6.66158,3306150.8062043,0
+OKE.US,D,20050502,000000,6.68165,6.81198,6.65373,6.81198,3198712.784603,0
+OKE.US,D,20050503,000000,6.81198,6.82778,6.72254,6.74657,2249880.2088841,0
+OKE.US,D,20050504,000000,6.78553,6.79745,6.71779,6.77264,2564423.1319002,0
+OKE.US,D,20050505,000000,6.80888,6.93497,6.78553,6.86209,3584737.6230457,0
+OKE.US,D,20050506,000000,6.86209,6.95027,6.84852,6.90609,2685731.7799673,0
+OKE.US,D,20050509,000000,6.95861,6.95861,6.77487,6.81616,3080433.7570763,0
+OKE.US,D,20050510,000000,6.8178,7.056,6.73252,6.92566,4448207.3380011,0
+OKE.US,D,20050511,000000,6.96995,6.97867,6.90027,6.95027,5540451.5835768,0
+OKE.US,D,20050512,000000,6.97673,6.98603,6.89009,6.9182,2837813.3652807,0
+OKE.US,D,20050513,000000,6.93497,6.94891,6.65102,6.71779,4568658.4878839,0
+OKE.US,D,20050516,000000,6.71779,6.8306,6.68377,6.82274,3588634.0287543,0
+OKE.US,D,20050517,000000,6.79968,6.96995,6.79968,6.95027,2210899.6416045,0
+OKE.US,D,20050518,000000,6.9809,7.02286,6.92333,6.98603,1843058.7177267,0
+OKE.US,D,20050519,000000,6.9809,6.98603,6.94311,6.94891,11830411.270229,0
+OKE.US,D,20050520,000000,6.95319,6.95319,6.90182,6.92333,2373789.212456,0
+OKE.US,D,20050523,000000,6.92333,6.98904,6.90318,6.97431,2503335.4152825,0
+OKE.US,D,20050524,000000,7.01685,7.01685,6.96268,6.97431,1358687.814965,0
+OKE.US,D,20050525,000000,6.9809,6.98904,6.93293,6.94891,1227834.2111764,0
+OKE.US,D,20050526,000000,6.94891,6.9809,6.94311,6.94611,1364314.6953488,0
+OKE.US,D,20050527,000000,6.93807,7.03827,6.9182,7.02121,1380341.9658641,0
+OKE.US,D,20050531,000000,7.03526,7.12733,7.01036,7.12054,3039277.9717792,0
+OKE.US,D,20050601,000000,7.12054,7.17443,7.072,7.0939,3181813.5694839,0
+OKE.US,D,20050602,000000,7.10048,7.12054,7.08924,7.09224,2334796.2625311,0
+OKE.US,D,20050603,000000,7.1063,7.15039,7.06124,7.06124,4344666.7539954,0
+OKE.US,D,20050606,000000,7.08702,7.20913,7.0752,7.19923,2462173.438663,0
+OKE.US,D,20050607,000000,7.21669,7.30138,7.17443,7.17957,1344815.124725,0
+OKE.US,D,20050608,000000,7.22501,7.26485,7.14807,7.17957,1355652.0031021,0
+OKE.US,D,20050609,000000,7.20157,7.25506,7.15039,7.25506,934967.10868859,0
+OKE.US,D,20050610,000000,7.30138,7.32668,7.20603,7.31524,3120727.9166404,0
+OKE.US,D,20050613,000000,7.31524,7.4011,7.27163,7.36398,1953976.2626462,0
+OKE.US,D,20050614,000000,7.37872,7.39945,7.32134,7.3418,1028106.2706756,0
+OKE.US,D,20050615,000000,7.3481,7.37328,7.30448,7.36708,1350011.708186,0
+OKE.US,D,20050616,000000,7.36244,7.38308,7.33424,7.3449,1136858.9164487,0
+OKE.US,D,20050617,000000,7.31126,7.38308,7.23015,7.36874,3333013.9232095,0
+OKE.US,D,20050620,000000,7.33424,7.39558,7.29169,7.38308,1192741.7945086,0
+OKE.US,D,20050621,000000,7.40333,7.42659,7.2944,7.29615,1426713.940477,0
+OKE.US,D,20050622,000000,7.31669,7.35691,7.31669,7.33966,1420640.2529767,0
+OKE.US,D,20050623,000000,7.3418,7.42349,7.32668,7.4011,1528511.6671622,0
+OKE.US,D,20050624,000000,7.40333,7.43754,7.2882,7.31669,1740814.1839249,0
+OKE.US,D,20050627,000000,7.27938,7.51245,7.27938,7.46535,2078314.5312537,0
+OKE.US,D,20050628,000000,7.49685,7.52883,7.43754,7.50469,1481727.9695944,0
+OKE.US,D,20050629,000000,7.52185,7.52185,7.39344,7.40333,1674523.6925237,0
+OKE.US,D,20050630,000000,7.43754,7.55315,7.42969,7.5359,2467803.4147079,0
+OKE.US,D,20050701,000000,7.54928,7.64861,7.54928,7.64774,1190584.118572,0
+OKE.US,D,20050705,000000,7.63184,7.69774,7.58416,7.62787,1208335.6724398,0
+OKE.US,D,20050706,000000,7.62787,7.64444,7.45895,7.46933,1695317.2495771,0
+OKE.US,D,20050707,000000,7.41108,7.57622,7.39713,7.55635,2379857.7405207,0
+OKE.US,D,20050708,000000,7.58416,7.68505,7.56594,7.67468,2421884.4385342,0
+OKE.US,D,20050711,000000,7.69309,7.78903,7.66683,7.78583,2321808.9314273,0
+OKE.US,D,20050712,000000,7.78109,7.84398,7.73117,7.73117,3349042.2256119,0
+OKE.US,D,20050713,000000,7.76287,7.86704,7.75181,7.86298,11030629.627397,0
+OKE.US,D,20050714,000000,7.90242,7.92199,7.68505,7.69919,3580836.0579016,0
+OKE.US,D,20050715,000000,7.69774,7.77391,7.68195,7.71199,1849133.437114,0
+OKE.US,D,20050718,000000,7.73747,7.79901,7.70249,7.79485,2195295.4448023,0
+OKE.US,D,20050719,000000,7.85144,7.91705,7.79988,7.90242,4402284.2342789,0
+OKE.US,D,20050720,000000,7.93284,7.95067,7.84892,7.91298,2285837.346946,0
+OKE.US,D,20050721,000000,7.91298,7.91298,7.78109,7.81791,1725217.2103324,0
+OKE.US,D,20050722,000000,7.83419,7.91298,7.8244,7.89815,1851723.4737476,0
+OKE.US,D,20050725,000000,7.92354,7.93924,7.86956,7.93284,1755109.947878,0
+OKE.US,D,20050726,000000,7.96889,8.04429,7.92945,8.04429,1977360.8882203,0
+OKE.US,D,20050727,000000,8.00911,8.04671,7.92945,7.95067,1390739.2603344,0
+OKE.US,D,20050728,000000,7.98673,8.07879,7.95649,8.07714,1339621.6369255,0
+OKE.US,D,20050729,000000,8.07879,8.13636,8.02879,8.0661,1523750.5400596,0
+OKE.US,D,20050801,000000,8.08732,8.08732,7.97451,8.02045,1602169.8324933,0
+OKE.US,D,20050802,000000,8.04429,8.26611,8.00911,8.24489,2823513.4737791,0
+OKE.US,D,20050803,000000,8.27213,8.27213,8.10408,8.10767,2757655.3430749,0
+OKE.US,D,20050804,000000,8.09236,8.09575,7.96715,8.02045,2239051.585604,0
+OKE.US,D,20050805,000000,8.00077,8.00077,7.74299,7.84088,3467328.4763485,0
+OKE.US,D,20050808,000000,7.83594,7.84398,7.6803,7.68195,2898469.7530884,0
+OKE.US,D,20050809,000000,7.68505,7.73117,7.63659,7.67468,3075674.6937479,0
+OKE.US,D,20050810,000000,7.69541,7.78351,7.61982,7.66683,3467753.6138357,0
+OKE.US,D,20050811,000000,7.66683,7.76529,7.6613,7.67468,3994591.8304048,0
+OKE.US,D,20050812,000000,7.69774,7.73117,7.61528,7.68989,2989018.8784417,0
+OKE.US,D,20050815,000000,7.73117,7.75491,7.64444,7.68747,2368599.8522048,0
+OKE.US,D,20050816,000000,7.66683,7.68417,7.49201,7.49685,2713034.4808793,0
+OKE.US,D,20050817,000000,7.54298,7.60654,7.49065,7.56507,3145851.2719866,0
+OKE.US,D,20050818,000000,7.52185,7.61528,7.40798,7.59395,1936199.9434879,0
+OKE.US,D,20050819,000000,7.63979,7.67468,7.56362,7.64861,1772438.4280327,0
+OKE.US,D,20050822,000000,7.6707,7.68505,7.6239,7.67245,2212637.3394895,0
+OKE.US,D,20050823,000000,7.63979,7.71529,7.63979,7.65084,1970875.4777652,0
+OKE.US,D,20050824,000000,7.66431,7.71529,7.62458,7.65326,2303607.4747816,0
+OKE.US,D,20050825,000000,7.66431,7.68747,7.59686,7.6803,1999031.549313,0
+OKE.US,D,20050826,000000,7.70889,7.71199,7.60336,7.60888,2096944.2210479,0
+OKE.US,D,20050829,000000,7.63184,7.70647,7.57622,7.70647,1959612.4300139,0
+OKE.US,D,20050830,000000,7.70889,7.74551,7.65646,7.69919,2063159.2053421,0
+OKE.US,D,20050831,000000,7.68989,7.84892,7.68989,7.8466,2177100.1794793,0
+OKE.US,D,20050901,000000,7.8466,7.89001,7.78583,7.80638,2476047.1607901,0
+OKE.US,D,20050902,000000,7.83594,7.83594,7.67468,7.70889,2039749.8144775,0
+OKE.US,D,20050906,000000,7.70647,7.72788,7.61982,7.65646,1684923.0507682,0
+OKE.US,D,20050907,000000,7.65646,7.7398,7.60336,7.73747,3485083.1258776,0
+OKE.US,D,20050908,000000,7.72081,7.8466,7.70889,7.74551,1833959.5372346,0
+OKE.US,D,20050909,000000,7.79058,7.92945,7.78903,7.89428,2241658.1324312,0
+OKE.US,D,20050912,000000,7.90474,7.92199,7.79901,7.8278,1810996.9534863,0
+OKE.US,D,20050913,000000,7.77798,7.87198,7.77565,7.80638,1044580.3483073,0
+OKE.US,D,20050914,000000,7.8244,7.89428,7.74939,7.76839,1634230.5648466,0
+OKE.US,D,20050915,000000,7.77798,7.83022,7.73747,7.75491,1728679.1915699,0
+OKE.US,D,20050916,000000,7.76587,7.80638,7.73417,7.79901,1903277.585402,0
+OKE.US,D,20050919,000000,7.80715,7.87364,7.78351,7.87198,1668458.2601204,0
+OKE.US,D,20050920,000000,8.16872,8.16872,7.87364,7.88332,3318718.1592565,0
+OKE.US,D,20050921,000000,7.89001,8.00077,7.76587,7.83419,3137618.8766627,0
+OKE.US,D,20050922,000000,7.81946,7.81946,7.5391,7.57398,3729436.0561225,0
+OKE.US,D,20050923,000000,7.60654,7.68747,7.54928,7.6239,3103390.1495018,0
+OKE.US,D,20050926,000000,7.6175,7.65878,7.56594,7.57147,2643718.4964861,0
+OKE.US,D,20050927,000000,7.55315,7.59134,7.48095,7.50373,2941353.9492863,0
+OKE.US,D,20050928,000000,7.50373,7.61982,7.50373,7.59395,2767623.3725095,0
+OKE.US,D,20050929,000000,7.6175,7.88332,7.60654,7.86064,3131121.0835623,0
+OKE.US,D,20050930,000000,7.83594,7.87198,7.77169,7.85144,1937077.0475272,0
+OKE.US,D,20051003,000000,7.91056,8.0721,7.91056,8.00329,2824812.6196444,0
+OKE.US,D,20051004,000000,8.01647,8.14662,7.85716,7.87364,2044955.6849224,0
+OKE.US,D,20051005,000000,7.87364,7.91957,7.53047,7.53348,2977320.3743321,0
+OKE.US,D,20051006,000000,7.5359,7.64774,7.33656,7.42116,3269329.9786356,0
+OKE.US,D,20051007,000000,7.42116,7.57622,7.42116,7.48899,1829631.802716,0
+OKE.US,D,20051010,000000,7.44897,7.46215,7.27463,7.32134,2755486.3163802,0
+OKE.US,D,20051011,000000,7.32668,7.40575,7.19023,7.20913,3449123.9240416,0
+OKE.US,D,20051012,000000,7.16154,7.19023,7.03962,7.0939,3819560.0439886,0
+OKE.US,D,20051013,000000,7.0939,7.0939,6.72457,6.80685,6800348.5908806,0
+OKE.US,D,20051014,000000,6.80685,6.91093,6.71779,6.89009,4088177.7995082,0
+OKE.US,D,20051017,000000,6.89009,6.98603,6.8428,6.89736,3755006.2185851,0
+OKE.US,D,20051018,000000,6.92333,6.92333,6.74376,6.7612,2541456.4206036,0
+OKE.US,D,20051019,000000,6.73513,6.74143,6.56292,6.70597,3972069.8624505,0
+OKE.US,D,20051020,000000,6.69627,6.73513,6.50914,6.567,5095491.5450175,0
+OKE.US,D,20051021,000000,6.567,6.63755,6.54364,6.57097,4107235.722451,0
+OKE.US,D,20051024,000000,6.62795,6.70247,6.54568,6.57785,9602627.8918124,0
+OKE.US,D,20051025,000000,6.59849,6.64549,6.5606,6.63057,7921601.2467528,0
+OKE.US,D,20051026,000000,6.61565,6.73252,6.56846,6.57785,6137899.7709687,0
+OKE.US,D,20051027,000000,6.50517,6.55236,6.39731,6.41941,3047070.7831964,0
+OKE.US,D,20051028,000000,6.43907,6.57232,6.43907,6.56468,5831589.2432765,0
+OKE.US,D,20051031,000000,6.57785,6.66158,6.57097,6.6327,2890664.5590259,0
+OKE.US,D,20051101,000000,6.55518,6.5573,6.42957,6.45197,3889745.9092113,0
+OKE.US,D,20051102,000000,6.48472,6.50042,6.40021,6.42163,3290122.503802,0
+OKE.US,D,20051103,000000,6.46059,6.61565,6.42891,6.60062,6035643.8864088,0
+OKE.US,D,20051104,000000,6.61846,6.6234,6.48472,6.5201,3376774.1915596,0
+OKE.US,D,20051107,000000,6.54568,6.54568,6.38878,6.41941,2981649.1407377,0
+OKE.US,D,20051108,000000,6.39731,6.48734,6.2754,6.43907,4167470.0684328,0
+OKE.US,D,20051109,000000,6.45594,6.48734,6.2846,6.33732,4340769.3163997,0
+OKE.US,D,20051110,000000,6.32404,6.33064,6.11811,6.18547,8043786.9988593,0
+OKE.US,D,20051111,000000,6.19971,6.23227,6.17887,6.20998,3181813.5694839,0
+OKE.US,D,20051114,000000,6.2846,6.33732,6.2627,6.30146,5673463.8951891,0
+OKE.US,D,20051115,000000,6.30418,6.34536,6.20727,6.22016,5377970.6400189,0
+OKE.US,D,20051116,000000,6.2406,6.2754,6.18547,6.23227,3742876.3856655,0
+OKE.US,D,20051117,000000,6.26745,6.33528,6.22733,6.24797,4764920.319599,0
+OKE.US,D,20051118,000000,6.3068,6.37735,6.2846,6.35874,4726359.7303712,0
+OKE.US,D,20051121,000000,6.43723,6.44935,6.34004,6.36795,3229902.6042395,0
+OKE.US,D,20051122,000000,6.37521,6.43723,6.31668,6.43481,3463431.0387527,0
+OKE.US,D,20051123,000000,6.43723,6.49286,6.38374,6.47571,2555760.4396535,0
+OKE.US,D,20051125,000000,6.526,6.53094,6.45594,6.46834,918927.45552802,0
+OKE.US,D,20051128,000000,6.47173,6.47173,6.31668,6.31668,1996866.6501667,0
+OKE.US,D,20051129,000000,6.36795,6.42163,6.34536,6.3538,2102149.0596056,0
+OKE.US,D,20051130,000000,6.36339,6.43229,6.3224,6.33064,2278483.0875484,0
+OKE.US,D,20051201,000000,6.34004,6.41223,6.33335,6.40187,2404567.3091376,0
+OKE.US,D,20051202,000000,6.37735,6.40187,6.31135,6.38878,2553594.50862,0
+OKE.US,D,20051205,000000,6.36795,6.39731,6.33335,6.34798,3084334.2903332,0
+OKE.US,D,20051206,000000,6.36795,6.41689,6.33528,6.34798,2952621.1245861,0
+OKE.US,D,20051207,000000,6.34004,6.40477,6.33528,6.37735,5901335.5245925,0
+OKE.US,D,20051208,000000,6.41689,6.48734,6.37521,6.43907,4570820.291369,0
+OKE.US,D,20051209,000000,6.43229,6.47571,6.30418,6.31668,3303985.9070579,0
+OKE.US,D,20051212,000000,6.38374,6.43481,6.32812,6.3567,2651069.6602223,0
+OKE.US,D,20051213,000000,6.3567,6.41689,6.34004,6.40875,1807528.7809264,0
+OKE.US,D,20051214,000000,6.41941,6.53094,6.41941,6.48278,2443110.3562846,0
+OKE.US,D,20051215,000000,6.51186,6.53094,6.41689,6.49548,3044034.9713335,0
+OKE.US,D,20051216,000000,6.50042,6.53094,6.3506,6.35874,4916557.16157,0
+OKE.US,D,20051219,000000,6.35874,6.40187,6.3068,6.32404,2007697.337221,0
+OKE.US,D,20051220,000000,6.32404,6.42957,6.31668,6.3224,2218687.2935862,0
+OKE.US,D,20051221,000000,6.34798,6.37735,6.23392,6.26512,2115141.5501451,0
+OKE.US,D,20051222,000000,6.2754,6.30146,6.19321,6.22946,2088288.7520109,0
+OKE.US,D,20051223,000000,6.24264,6.31261,6.23227,6.29972,2280215.6259978,0
+OKE.US,D,20051227,000000,6.2846,6.29691,6.14854,6.15135,1674523.6925237,0
+OKE.US,D,20051228,000000,6.17703,6.21337,6.15329,6.19051,1807966.3010589,0
+OKE.US,D,20051229,000000,6.17703,6.21783,6.15135,6.16007,1706585.456764,0
+OKE.US,D,20051230,000000,6.14021,6.18799,6.07111,6.14679,2155430.5502737,0
+OKE.US,D,20060103,000000,6.20213,6.31552,6.17887,6.3068,3383276.1122084,0
+OKE.US,D,20060104,000000,6.31261,6.38878,6.23392,6.37987,2793623.8318949,0
+OKE.US,D,20060105,000000,6.39343,6.43907,6.32404,6.43481,4508867.8533573,0
+OKE.US,D,20060106,000000,6.43723,6.47173,6.39527,6.42957,3038404.9952884,0
+OKE.US,D,20060109,000000,6.45371,6.48046,6.41465,6.46834,2570489.5961907,0
+OKE.US,D,20060110,000000,6.46834,6.49548,6.42957,6.4635,2718231.0643402,0
+OKE.US,D,20060111,000000,6.48472,6.59016,6.47784,6.56468,3204773.0575708,0
+OKE.US,D,20060112,000000,6.59016,6.61167,6.53094,6.54364,2942224.8620029,0
+OKE.US,D,20060113,000000,6.52426,6.58764,6.50517,6.57785,1925376.4796433,0
+OKE.US,D,20060117,000000,6.567,6.61565,6.52891,6.60624,2181000.7127364,0
+OKE.US,D,20060118,000000,6.70597,6.86926,6.65713,6.77681,5715049.9774089,0
+OKE.US,D,20060119,000000,6.78882,6.79968,6.66963,6.70247,3328690.3162394,0
+OKE.US,D,20060120,000000,6.70247,6.75491,6.64055,6.64811,2283679.6710094,0
+OKE.US,D,20060123,000000,6.67399,6.70809,6.6234,6.66963,2182726.027976,0
+OKE.US,D,20060124,000000,6.66545,6.71905,6.54762,6.5606,3524950.0841803,0
+OKE.US,D,20060125,000000,6.47367,6.54762,6.4635,6.54084,4534866.2489684,0
+OKE.US,D,20060126,000000,6.55518,6.57785,6.48472,6.52891,2031100.5367631,0
+OKE.US,D,20060127,000000,6.50216,6.5606,6.46059,6.47173,3316984.5889201,0
+OKE.US,D,20060130,000000,6.5138,6.5138,6.44169,6.46951,2700467.1278272,0
+OKE.US,D,20060131,000000,6.46951,6.5386,6.45594,6.5228,2519366.8133462,0
+OKE.US,D,20060201,000000,6.51825,6.5228,6.40187,6.40477,8984808.1891931,0
+OKE.US,D,20060202,000000,6.39343,6.39343,6.2754,6.31552,5727597.724606,0
+OKE.US,D,20060203,000000,6.31552,6.31552,6.19051,6.21337,4583818.973231,0
+OKE.US,D,20060206,000000,6.22219,6.25233,6.15561,6.20727,3492020.5028846,0
+OKE.US,D,20060207,000000,6.20998,6.22219,6.14854,6.16995,2375526.9103408,0
+OKE.US,D,20060208,000000,6.17441,6.17441,6.11171,6.13459,2410187.9981987,0
+OKE.US,D,20060209,000000,6.12615,6.19321,6.11811,6.14021,3303122.2175511,0
+OKE.US,D,20060210,000000,6.14854,6.18275,6.10193,6.13769,1901115.7819169,0
+OKE.US,D,20060213,000000,6.14205,6.1718,6.12615,6.13769,2104749.4151103,0
+OKE.US,D,20060214,000000,6.14544,6.14544,6.08177,6.13129,1913680.0393077,0
+OKE.US,D,20060215,000000,6.92333,7.15495,6.53094,6.96268,24004833.063533,0
+OKE.US,D,20060216,000000,6.95861,6.95967,6.86645,6.9182,14483227.91532,0
+OKE.US,D,20060217,000000,6.92139,7.0184,6.90182,7.00726,6983608.6450723,0
+OKE.US,D,20060221,000000,7.03962,7.09602,7.00726,7.0939,3086498.1575925,0
+OKE.US,D,20060222,000000,7.15039,7.30816,7.11386,7.2882,12714251.468526,0
+OKE.US,D,20060223,000000,7.37872,7.38191,7.26233,7.27163,5792595.2614646,0
+OKE.US,D,20060224,000000,7.29615,7.3289,7.20157,7.22269,2177100.1794793,0
+OKE.US,D,20060227,000000,7.2693,7.2693,7.16154,7.21145,3012847.2154711,0
+OKE.US,D,20060228,000000,7.21145,7.21145,7.04273,7.06124,5101116.361627,0
+OKE.US,D,20060301,000000,7.08702,7.1316,7.04273,7.10048,2632452.3530734,0
+OKE.US,D,20060302,000000,7.056,7.06976,7.00522,7.03827,2225624.6705933,0
+OKE.US,D,20060303,000000,7.01685,7.04273,6.90182,6.91761,3949538.6075122,0
+OKE.US,D,20060306,000000,6.89009,6.90182,6.78252,6.79454,2336968.3848872,0
+OKE.US,D,20060307,000000,6.76615,6.87556,6.76615,6.82478,1952671.9573454,0
+OKE.US,D,20060308,000000,6.80442,6.86645,6.66769,6.78117,3157118.4472864,0
+OKE.US,D,20060309,000000,6.77487,6.78553,6.69075,6.69347,1627299.3791621,0
+OKE.US,D,20060310,000000,6.67399,6.77264,6.66963,6.75239,1590914.0079517,0
+OKE.US,D,20060313,000000,6.73959,6.81616,6.73727,6.78882,1865594.1002134,0
+OKE.US,D,20060314,000000,6.77487,6.93293,6.77487,6.91626,2334796.2625311,0
+OKE.US,D,20060315,000000,6.89009,7.03294,6.88573,7.00726,3239438.2729771,0
+OKE.US,D,20060316,000000,7.01259,7.05882,6.99117,7.02858,3881082.1850775,0
+OKE.US,D,20060317,000000,7.02858,7.05882,6.99786,7.02858,2694405.8229722,0
+OKE.US,D,20060320,000000,7.01685,7.0752,6.96685,7.01036,2194858.9565569,0
+OKE.US,D,20060321,000000,6.99621,7.02577,6.90831,6.95319,4296144.3266557,0
+OKE.US,D,20060322,000000,6.95861,7.01462,6.95861,6.99117,3009810.371721,0
+OKE.US,D,20060323,000000,6.94891,7.03526,6.92333,7.0029,2234721.7873113,0
+OKE.US,D,20060324,000000,7.0184,7.1095,6.99621,7.09826,2395023.3853032,0
+OKE.US,D,20060327,000000,7.1034,7.20603,7.08402,7.20379,4025354.4487799,0
+OKE.US,D,20060328,000000,7.22501,7.38191,7.18209,7.32134,4501929.4444631,0
+OKE.US,D,20060329,000000,7.32134,7.47475,7.30603,7.44064,4786582.7255949,0
+OKE.US,D,20060330,000000,7.44297,7.47805,7.43201,7.46758,4690399.4966481,0
+OKE.US,D,20060331,000000,7.50063,7.51875,7.42116,7.44297,4130201.4018605,0
+OKE.US,D,20060403,000000,7.52883,7.68747,7.48899,7.6302,5940335.6977271,0
+OKE.US,D,20060404,000000,7.59134,7.72565,7.59134,7.69919,3626764.3210592,0
+OKE.US,D,20060405,000000,7.6771,7.79058,7.64774,7.77798,3962096.6735803,0
+OKE.US,D,20060406,000000,7.74551,7.77798,7.67245,7.69774,2791891.2934456,0
+OKE.US,D,20060407,000000,7.70889,7.74551,7.63979,7.65084,2859902.9725379,0
+OKE.US,D,20060410,000000,7.63979,7.70249,7.5265,7.55868,2421447.9502887,0
+OKE.US,D,20060411,000000,7.56032,7.59134,7.46535,7.49985,2809216.677939,0
+OKE.US,D,20060412,000000,7.53348,7.56362,7.42116,7.45769,2658441.4617007,0
+OKE.US,D,20060413,000000,7.46215,7.4952,7.42116,7.44064,1613865.2409418,0
+OKE.US,D,20060417,000000,7.47175,7.50063,7.42969,7.4952,1784134.8683682,0
+OKE.US,D,20060418,000000,7.50063,7.58184,7.50063,7.55635,2370758.5600285,0
+OKE.US,D,20060419,000000,7.5265,7.6707,7.51875,7.65878,1494292.2269853,0
+OKE.US,D,20060420,000000,7.67245,7.71529,7.58968,7.61528,1347419.6077781,0
+OKE.US,D,20060421,000000,7.6613,7.72953,7.6239,7.70249,1668458.2601204,0
+OKE.US,D,20060424,000000,7.71286,7.71286,7.60654,7.69919,1387709.6397939,0
+OKE.US,D,20060425,000000,7.70889,7.70889,7.58416,7.63349,2118607.6589308,0
+OKE.US,D,20060426,000000,7.63659,7.7461,7.56594,7.56836,2523270.4422646,0
+OKE.US,D,20060427,000000,7.43754,7.56836,7.40575,7.52883,2180561.1288296,0
+OKE.US,D,20060428,000000,7.5265,7.66431,7.40575,7.61982,2087416.8074071,0
+OKE.US,D,20060501,000000,7.65084,7.66431,7.51875,7.54598,2502904.0864726,0
+OKE.US,D,20060502,000000,7.46215,7.64444,7.45769,7.58416,1716121.1255016,0
+OKE.US,D,20060503,000000,7.58658,7.70249,7.52883,7.5359,5481952.8717055,0
+OKE.US,D,20060504,000000,7.54298,7.6677,7.46933,7.53348,2207420.1182864,0
+OKE.US,D,20060505,000000,7.51245,7.54928,7.35246,7.52883,5663923.067016,0
+OKE.US,D,20060508,000000,7.50469,7.52185,7.43754,7.50683,1450098.5660511,0
+OKE.US,D,20060509,000000,7.52185,7.5359,7.43967,7.44297,2756354.1334355,0
+OKE.US,D,20060510,000000,7.47175,7.78109,7.46535,7.66683,5265764.2681053,0
+OKE.US,D,20060511,000000,7.6677,7.68195,7.49201,7.51013,4870200.6652637,0
+OKE.US,D,20060512,000000,7.46758,7.51642,7.31126,7.35468,2476903.6270872,0
+OKE.US,D,20060515,000000,7.2944,7.38792,7.25903,7.35246,3294898.077324,0
+OKE.US,D,20060516,000000,7.35246,7.38191,7.26485,7.27463,2061850.772493,0
+OKE.US,D,20060517,000000,7.21669,7.30603,7.08402,7.19923,3538816.5830977,0
+OKE.US,D,20060518,000000,7.23325,7.25283,7.12346,7.14138,2448319.3223909,0
+OKE.US,D,20060519,000000,7.17103,7.2663,7.09826,7.19255,1992103.4592899,0
+OKE.US,D,20060522,000000,7.13925,7.21145,7.02858,7.15495,3738548.651147,0
+OKE.US,D,20060523,000000,7.20535,7.21145,6.95967,6.99117,3006778.6874064,0
+OKE.US,D,20060524,000000,7.00522,7.16823,6.93293,7.15039,3176612.8584746,0
+OKE.US,D,20060525,000000,7.17675,7.30816,7.15495,7.2882,2206119.9405341,0
+OKE.US,D,20060526,000000,7.33424,7.37872,7.28539,7.3449,1644631.9868652,0
+OKE.US,D,20060530,000000,7.31882,7.49685,7.31882,7.42969,2859036.1873698,0
+OKE.US,D,20060531,000000,7.42659,7.76839,7.42659,7.75181,11882403.933903,0
+OKE.US,D,20060601,000000,7.78903,7.84252,7.6803,7.84088,3508924.8774392,0
+OKE.US,D,20060602,000000,7.8466,8.05844,7.83419,8.03441,4724628.2238089,0
+OKE.US,D,20060605,000000,8.02045,8.11106,7.71199,7.89902,3758472.3273709,0
+OKE.US,D,20060606,000000,7.89902,7.96385,7.70889,7.86704,3421396.0856424,0
+OKE.US,D,20060607,000000,7.8466,7.88332,7.7461,7.76287,2283679.6710094,0
+OKE.US,D,20060608,000000,7.67468,7.83022,7.6707,7.8278,3138050.2054725,0
+OKE.US,D,20060609,000000,7.8244,7.93517,7.79058,7.88691,2544489.1368053,0
+OKE.US,D,20060612,000000,7.89428,7.89428,7.70889,7.72081,2852969.7230793,0
+OKE.US,D,20060613,000000,7.68505,7.72953,7.49685,7.51642,3623295.1166122,0
+OKE.US,D,20060614,000000,7.51013,7.54928,7.40798,7.46933,3177474.4842072,0
+OKE.US,D,20060615,000000,7.48435,7.75957,7.46933,7.7461,2350835.9156917,0
+OKE.US,D,20060616,000000,7.78583,7.79485,7.63659,7.74299,2203960.2008233,0
+OKE.US,D,20060619,000000,7.73117,7.73117,7.50063,7.56362,2066616.027144,0
+OKE.US,D,20060620,000000,7.53047,7.60654,7.51013,7.58968,2351264.1488403,0
+OKE.US,D,20060621,000000,7.56836,7.70249,7.56197,7.65646,2452207.4730026,0
+OKE.US,D,20060622,000000,7.65646,7.65878,7.52427,7.55315,1686657.6529917,0
+OKE.US,D,20060623,000000,7.52883,7.68747,7.4952,7.6771,2425359.8343039,0
+OKE.US,D,20060626,000000,7.6771,7.74939,7.65084,7.74939,1295861.3685754,0
+OKE.US,D,20060627,000000,7.7398,7.78903,7.65084,7.74939,2649346.408757,0
+OKE.US,D,20060628,000000,7.76287,7.84252,7.70889,7.79746,2748117.6105631,0
+OKE.US,D,20060629,000000,7.81374,7.93924,7.80715,7.89815,2590421.5275114,0
+OKE.US,D,20060630,000000,7.90474,7.94505,7.73417,7.85716,3369420.9640491,0
+OKE.US,D,20060703,000000,7.83419,8.05844,7.8244,8.03935,2041051.0241169,0
+OKE.US,D,20060705,000000,8.00077,8.03518,7.80638,7.86704,3976834.0852143,0
+OKE.US,D,20060706,000000,7.84252,7.89428,7.61528,7.65878,3772770.1550981,0
+OKE.US,D,20060707,000000,7.62458,7.83022,7.62458,7.81539,3275823.6441876,0
+OKE.US,D,20060710,000000,7.92703,8.43319,7.92703,8.28133,10108233.999309,0
+OKE.US,D,20060711,000000,8.23637,8.37698,8.20671,8.36584,3543579.7739745,0
+OKE.US,D,20060712,000000,8.34122,8.39908,8.19838,8.27813,3045766.4778957,0
+OKE.US,D,20060713,000000,8.27813,8.34917,8.11862,8.17105,3272360.6310631,0
+OKE.US,D,20060714,000000,8.13906,8.27213,8.11862,8.25507,2623780.3738428,0
+OKE.US,D,20060717,000000,8.23985,8.31951,8.23637,8.30507,2909295.2807073,0
+OKE.US,D,20060718,000000,8.30507,8.49521,8.29674,8.42514,4923485.2515931,0
+OKE.US,D,20060719,000000,8.51013,8.52884,8.39016,8.46197,4670904.0535727,0
+OKE.US,D,20060720,000000,8.44627,8.49259,8.36758,8.39472,2186195.2324231,0
+OKE.US,D,20060721,000000,8.3798,8.44627,8.31767,8.37456,1889420.3734685,0
+OKE.US,D,20060724,000000,8.43842,8.59687,8.41642,8.59144,3576937.5884187,0
+OKE.US,D,20060725,000000,8.60753,8.72547,8.51905,8.59958,2371626.3770838,0
+OKE.US,D,20060726,000000,8.5772,8.72547,8.54503,8.70987,2037590.0747666,0
+OKE.US,D,20060727,000000,8.6148,8.69998,8.49259,8.52623,1961771.1378375,0
+OKE.US,D,20060728,000000,8.5772,8.71442,8.57458,8.69533,1422370.7276519,0
+OKE.US,D,20060731,000000,8.69533,8.70541,8.58883,8.58883,2824379.2270603,0
+OKE.US,D,20060801,000000,8.5772,8.72266,8.57274,8.66616,2743362.6747832,0
+OKE.US,D,20060802,000000,8.65802,8.76637,8.6336,8.6681,1742546.7223743,0
+OKE.US,D,20060803,000000,8.7026,8.81017,8.65802,8.71626,3058766.1916448,0
+OKE.US,D,20060804,000000,8.76549,8.78914,8.59687,8.6681,1979102.7136537,0
+OKE.US,D,20060807,000000,8.67536,8.71442,8.60579,8.66074,1949201.7210112,0
+OKE.US,D,20060808,000000,8.72266,8.89914,8.70987,8.84632,3745473.6455089,0
+OKE.US,D,20060809,000000,8.90107,8.99973,8.88421,8.89914,4425241.6585916,0
+OKE.US,D,20060810,000000,8.87966,9.04023,8.84806,9.04023,3888013.3707619,0
+OKE.US,D,20060811,000000,9.05903,9.05903,8.94332,8.963,2304908.6844211,0
+OKE.US,D,20060814,000000,9.04023,9.05903,8.93954,8.96125,3119858.035811,0
+OKE.US,D,20060815,000000,8.97714,9.01387,8.9157,8.97249,3479450.0541712,0
+OKE.US,D,20060816,000000,8.96871,8.99973,8.92414,8.97908,7401698.3434167,0
+OKE.US,D,20060817,000000,8.97908,9.01387,8.90834,8.93344,2276308.9014181,0
+OKE.US,D,20060818,000000,8.92142,8.97714,8.91018,8.96125,2079620.9003287,0
+OKE.US,D,20060821,000000,8.94614,9.01387,8.83139,8.84632,3495061.4741831,0
+OKE.US,D,20060822,000000,8.81375,8.93616,8.80097,8.91018,3364644.35864,0
+OKE.US,D,20060823,000000,8.93062,8.93954,8.66616,8.71171,2313569.3128936,0
+OKE.US,D,20060824,000000,8.73264,8.78091,8.6461,8.66616,2976881.8223124,0
+OKE.US,D,20060825,000000,8.66616,8.74185,8.63622,8.72905,2590421.5275114,0
+OKE.US,D,20060828,000000,8.72547,8.77461,8.70541,8.75086,1901115.7819169,0
+OKE.US,D,20060829,000000,8.73264,8.83701,8.71626,8.81017,1905013.2195127,0
+OKE.US,D,20060830,000000,8.82121,8.82868,8.72082,8.73264,2083076.6902434,0
+OKE.US,D,20060831,000000,8.67798,8.86948,8.66616,8.83323,2430986.7146877,0
+OKE.US,D,20060901,000000,8.875,8.95932,8.86008,8.9157,1757707.2077214,0
+OKE.US,D,20060905,000000,8.91764,9.07696,8.90834,9.01387,2446577.4969575,0
+OKE.US,D,20060906,000000,9.01387,9.03267,8.83323,8.86754,3894073.6437297,0
+OKE.US,D,20060907,000000,8.86754,8.96494,8.80833,8.89545,2344339.1544784,0
+OKE.US,D,20060908,000000,8.93062,9.01678,8.9066,8.91308,2535820.2532359,0
+OKE.US,D,20060911,000000,8.90368,8.9565,8.83139,8.89545,2272411.4638225,0
+OKE.US,D,20060912,000000,8.92046,8.92414,8.78091,8.84254,2218687.2935862,0
+OKE.US,D,20060913,000000,8.8029,8.86298,8.72905,8.84806,2034551.1672424,0
+OKE.US,D,20060914,000000,8.84806,8.88421,8.75909,8.78729,2766751.4279057,0
+OKE.US,D,20060915,000000,8.75909,8.80097,8.60404,8.60579,5547373.4822772,0
+OKE.US,D,20060918,000000,8.62982,8.6461,8.54503,8.59871,4209052.0231041,0
+OKE.US,D,20060919,000000,8.57274,8.64252,8.45412,8.53417,2927056.121559,0
+OKE.US,D,20060920,000000,8.50025,8.57904,8.48814,8.53795,2050153.3002703,0
+OKE.US,D,20060921,000000,8.57274,8.57274,8.48911,8.51905,1954833.7608305,0
+OKE.US,D,20060922,000000,8.58699,8.61742,8.51905,8.55297,1924509.694475,0
+OKE.US,D,20060925,000000,8.67798,8.78091,8.56635,8.72547,3339517.9076325,0
+OKE.US,D,20060926,000000,8.68254,8.71626,8.6336,8.68438,1862550.0332536,0
+OKE.US,D,20060927,000000,8.6524,8.76191,8.6524,8.73904,2028922.2230844,0
+OKE.US,D,20060928,000000,8.73904,8.76637,8.66074,8.70812,1811439.6330545,0
+OKE.US,D,20060929,000000,8.72266,8.77829,8.69998,8.72082,3157552.8717576,0
+OKE.US,D,20061002,000000,8.69533,8.90834,8.69533,8.82868,2975148.251976,0
+OKE.US,D,20061003,000000,8.84254,8.92414,8.80542,8.86105,2429671.0586287,0
+OKE.US,D,20061004,000000,8.82587,8.93954,8.82121,8.9157,2216524.4582141,0
+OKE.US,D,20061005,000000,8.89914,8.99129,8.89167,8.94332,1602601.1613033,0
+OKE.US,D,20061006,000000,8.91018,8.95738,8.8407,8.93344,1560578.5908381,0
+OKE.US,D,20061009,000000,8.89167,8.94332,8.87219,8.91018,1221774.9700957,0
+OKE.US,D,20061010,000000,8.90834,8.95738,8.8815,8.94236,730466.69032695,0
+OKE.US,D,20061011,000000,8.94236,9.11602,8.92414,9.04963,2147199.186837,0
+OKE.US,D,20061012,000000,9.08161,9.08259,9.01387,9.08161,1087031.1519211,0
+OKE.US,D,20061013,000000,9.05903,9.13511,9.04585,9.11602,1155494.7975655,0
+OKE.US,D,20061016,000000,9.11602,9.18008,9.08636,9.17716,1219615.2303849,0
+OKE.US,D,20061017,000000,9.17716,9.2607,9.17716,9.25779,1396380.5871375,0
+OKE.US,D,20061018,000000,9.25295,9.38475,9.24229,9.35955,2659310.3106431,0
+OKE.US,D,20061019,000000,9.33823,9.4555,9.33533,9.43998,1748611.1228905,0
+OKE.US,D,20061020,000000,9.46518,9.46518,9.38668,9.4584,1645068.4751107,0
+OKE.US,D,20061023,000000,9.4303,9.50104,9.37893,9.46324,1595231.4235991,0
+OKE.US,D,20061024,000000,9.41866,9.56791,9.38281,9.56693,1832223.9031239,0
+OKE.US,D,20061025,000000,9.56693,9.64156,9.53496,9.62702,1400715.5448658,0
+OKE.US,D,20061026,000000,9.64737,9.66288,9.54853,9.66288,1664989.0556733,0
+OKE.US,D,20061027,000000,9.63284,9.69098,9.58341,9.6183,1720016.4993232,0
+OKE.US,D,20061030,000000,9.57275,9.69098,9.56791,9.6842,1437102.9798504,0
+OKE.US,D,20061031,000000,9.65319,9.67548,9.565,9.60861,2145905.2004072,0
+OKE.US,D,20061101,000000,9.60861,9.7375,9.55143,9.60473,3495061.4741831,0
+OKE.US,D,20061102,000000,9.1447,9.55143,8.95932,9.53108,4991081.0801822,0
+OKE.US,D,20061103,000000,9.5243,9.60667,9.48554,9.59311,2576986.3574039,0
+OKE.US,D,20061106,000000,9.44192,9.56985,9.43998,9.54174,3473828.333223,0
+OKE.US,D,20061107,000000,9.52721,9.60473,9.51364,9.58825,1939676.3711447,0
+OKE.US,D,20061108,000000,9.54465,9.659,9.54174,9.6183,1968703.3554092,0
+OKE.US,D,20061109,000000,9.62993,9.70068,9.58341,9.64156,1751218.701605,0
+OKE.US,D,20061110,000000,9.659,9.70068,9.60861,9.65125,2285837.346946,0
+OKE.US,D,20061113,000000,9.60667,9.66288,9.56015,9.62411,2453078.3857193,0
+OKE.US,D,20061114,000000,9.61443,9.67548,9.57663,9.66385,2290600.5378227,0
+OKE.US,D,20061115,000000,9.6871,9.72878,9.63574,9.68614,3225580.0291566,0
+OKE.US,D,20061116,000000,9.70068,9.7123,9.56307,9.57857,2437923.0598077,0
+OKE.US,D,20061117,000000,9.56307,9.62411,9.53689,9.57663,3531880.2379777,0
+OKE.US,D,20061120,000000,9.55725,9.55725,9.48844,9.54659,4985442.8490404,0
+OKE.US,D,20061121,000000,9.56307,9.59117,9.50685,9.56693,3803961.0066218,0
+OKE.US,D,20061122,000000,9.55337,9.58535,9.54174,9.57275,3015440.347766,0
+OKE.US,D,20061124,000000,9.565,9.69874,9.55337,9.68904,609159.07414693,0
+OKE.US,D,20061127,000000,9.68614,9.70455,9.57275,9.57663,2313569.3128936,0
+OKE.US,D,20061128,000000,9.56985,9.78401,9.54853,9.75204,3043604.6744106,0
+OKE.US,D,20061129,000000,9.75204,9.91293,9.7375,9.88872,2963883.1404504,0
+OKE.US,D,20061130,000000,10.0282,10.0815,9.95841,9.97977,3427462.5499328,0
+OKE.US,D,20061201,000000,9.97977,10.097,9.90998,10.0796,2923158.6839633,0
+OKE.US,D,20061204,000000,10.0796,10.2308,10.0689,10.2026,2423620.0726448,0
+OKE.US,D,20061205,000000,10.1823,10.2676,10.1658,10.2152,2014189.9708859,0
+OKE.US,D,20061206,000000,10.1823,10.223,10.0874,10.1252,2025026.8492629,0
+OKE.US,D,20061207,000000,10.1086,10.1562,10.0137,10.0505,1861251.9192755,0
+OKE.US,D,20061208,000000,10.0224,10.097,9.99621,10.0748,1931874.2727436,0
+OKE.US,D,20061211,000000,10.0437,10.0554,9.98754,10.0069,2091749.7013611,0
+OKE.US,D,20061212,000000,10.004,10.0282,9.93911,9.95841,3057037.7807439,0
+OKE.US,D,20061213,000000,9.95841,10.0118,9.95654,9.97494,2533668.7686219,0
+OKE.US,D,20061214,000000,9.97494,10.0815,9.96234,10.0282,3210402.0017287,0
+OKE.US,D,20061215,000000,10.0282,10.0718,10.0011,10.0389,3528841.3304534,0
+OKE.US,D,20061218,000000,10.0224,10.0389,9.89738,9.92258,2530627.7973234,0
+OKE.US,D,20061219,000000,9.92553,9.99916,9.88291,9.96914,2069212.2551003,0
+OKE.US,D,20061220,000000,9.95171,10.0389,9.95171,9.99434,1953103.2861554,0
+OKE.US,D,20061221,000000,10.0118,10.0418,9.85672,9.93134,2094342.8336562,0
+OKE.US,D,20061222,000000,9.96234,10.0011,9.92071,9.95171,1474357.2000032,0
+OKE.US,D,20061226,000000,9.96618,10.0418,9.93518,10.0186,1278532.8884207,0
+OKE.US,D,20061227,000000,9.99916,10.1406,9.98459,10.1,1580941.8509687,0
+OKE.US,D,20061228,000000,10.0893,10.1222,10.037,10.0437,1032436.0689683,0
+OKE.US,D,20061229,000000,10.0437,10.0796,9.93321,9.95171,1194045.0679223,0
+OKE.US,D,20070103,000000,10.0079,10.0776,9.83247,9.94492,4994974.3902295,0
+OKE.US,D,20070104,000000,9.9148,9.97396,9.81987,9.84119,2722996.3189913,0
+OKE.US,D,20070105,000000,9.83247,9.83247,9.6435,9.66288,4339036.7779503,0
+OKE.US,D,20070108,000000,9.65512,9.65706,9.55725,9.61345,3846424.1928809,0
+OKE.US,D,20070109,000000,9.61055,9.6687,9.5243,9.64737,2004234.3240966,0
+OKE.US,D,20070110,000000,9.59795,9.64156,9.55143,9.57275,2499869.3064967,0
+OKE.US,D,20070111,000000,9.56985,9.70648,9.46324,9.57857,2275882.7320438,0
+OKE.US,D,20070112,000000,9.565,9.659,9.56307,9.61345,2333069.9154044,0
+OKE.US,D,20070116,000000,9.60861,9.69874,9.59989,9.61443,1804935.6486314,0
+OKE.US,D,20070117,000000,9.58535,9.72878,9.58535,9.67257,1150720.2559305,0
+OKE.US,D,20070118,000000,9.659,9.73556,9.64156,9.67838,1681028.7088339,0
+OKE.US,D,20070119,000000,9.65706,9.76754,9.63574,9.73556,1664558.7587504,0
+OKE.US,D,20070122,000000,9.71908,9.80437,9.7094,9.74719,2268520.2175494,0
+OKE.US,D,20070123,000000,9.7375,9.90998,9.7375,9.89354,2286711.3553239,0
+OKE.US,D,20070124,000000,9.90614,10.0137,9.88872,9.98754,1581807.6042498,0
+OKE.US,D,20070125,000000,9.96431,9.99434,9.84119,9.89157,1761173.3165072,0
+OKE.US,D,20070126,000000,9.89157,9.92258,9.81987,9.90319,1725647.5072553,0
+OKE.US,D,20070129,000000,9.85672,9.90998,9.81987,9.87612,1798862.9930183,0
+OKE.US,D,20070130,000000,9.9148,9.94778,9.89157,9.93518,1778497.6691135,0
+OKE.US,D,20070131,000000,9.90614,9.96234,9.85377,9.90319,1859082.8925807,0
+OKE.US,D,20070201,000000,9.91293,9.98951,9.88872,9.94778,2605589.2360682,0
+OKE.US,D,20070202,000000,9.94492,9.98459,9.9274,9.93518,1766810.5157619,0
+OKE.US,D,20070205,000000,9.92071,10.0622,9.88291,9.96431,2562692.6572251,0
+OKE.US,D,20070206,000000,9.96618,10.0447,9.94778,9.98951,2433581.9107568,0
+OKE.US,D,20070207,000000,10.0186,10.0815,9.99434,10.065,3824758.6912237,0
+OKE.US,D,20070208,000000,10.065,10.1193,10.0583,10.1,2045824.5338648,0
+OKE.US,D,20070209,000000,10.097,10.1222,10.0079,10.0437,1256427.8028568,0
+OKE.US,D,20070212,000000,9.99916,10.0331,9.94778,9.97977,2008060.5614821,0
+OKE.US,D,20070213,000000,9.98754,10.0544,9.98754,10.0505,1540226.6814657,0
+OKE.US,D,20070214,000000,10.037,10.1135,10.0282,10.0447,1764764.2836327,0
+OKE.US,D,20070215,000000,10.0312,10.0437,9.95654,9.96914,1996866.6501667,0
+OKE.US,D,20070216,000000,9.96618,9.97494,9.89836,9.95841,4882333.5938446,0
+OKE.US,D,20070220,000000,9.93518,9.97977,9.89738,9.95073,1535459.3630404,0
+OKE.US,D,20070221,000000,9.90614,9.99621,9.88192,9.97101,1281561.477074,0
+OKE.US,D,20070222,000000,9.94492,10.0118,9.88192,9.93134,1580506.3946104,0
+OKE.US,D,20070223,000000,9.88478,9.93518,9.80437,9.85958,2259846.1745445,0
+OKE.US,D,20070226,000000,9.84993,9.90614,9.80146,9.86736,2533397.3823133,0
+OKE.US,D,20070227,000000,9.83925,9.83925,9.46324,9.71424,4975482.0428156,0
+OKE.US,D,20070228,000000,9.7123,9.78692,9.61443,9.61443,4984141.639401,0
+OKE.US,D,20070301,000000,9.61443,9.81405,9.53496,9.73266,4150046.6546644,0
+OKE.US,D,20070302,000000,9.67548,9.7404,9.61733,9.63284,3325219.0480181,0
+OKE.US,D,20070305,000000,9.43224,9.54271,9.25683,9.2607,3826933.9092411,0
+OKE.US,D,20070306,000000,9.18773,9.46712,9.06185,9.4332,4162266.2617622,0
+OKE.US,D,20070307,000000,9.53496,10.0118,9.48844,9.79274,6923377.3947518,0
+OKE.US,D,20070308,000000,9.86736,10.036,9.7094,9.90614,2661474.1779023,0
+OKE.US,D,20070309,000000,9.94492,10.036,9.90998,9.94295,2001626.7453822,0
+OKE.US,D,20070312,000000,9.94295,10.2152,9.94295,10.1562,3381541.5099848,0
+OKE.US,D,20070313,000000,10.1252,10.2638,10.0689,10.2152,3902314.2941505,0
+OKE.US,D,20070314,000000,10.2046,10.3384,10.1562,10.284,5156149.9965995,0
+OKE.US,D,20070315,000000,10.2773,10.4712,10.2724,10.4004,2288011.5330763,0
+OKE.US,D,20070316,000000,10.4004,10.4778,10.3267,10.3344,1999031.549313,0
+OKE.US,D,20070319,000000,10.3578,10.569,10.3578,10.567,2184904.3416547,0
+OKE.US,D,20070320,000000,10.2773,10.4876,10.2724,10.4838,4632773.7612678,0
+OKE.US,D,20070321,000000,10.5166,10.6591,10.4334,10.6174,2009862.2363674,0
+OKE.US,D,20070322,000000,10.6252,10.695,10.5526,10.5854,2837377.9089223,0
+OKE.US,D,20070323,000000,10.5854,10.6824,10.5816,10.6494,2198761.5535882,0
+OKE.US,D,20070326,000000,10.6688,10.6766,10.4982,10.5526,4501500.1794274,0
+OKE.US,D,20070327,000000,10.5166,10.6533,10.4838,10.6068,2906689.7657671,0
+OKE.US,D,20070328,000000,10.6088,10.6591,10.503,10.5622,3437863.9719514,0
+OKE.US,D,20070329,000000,10.5922,10.5952,10.4488,10.5166,3271931.3660274,0
+OKE.US,D,20070330,000000,10.539,10.5602,9.69292,10.3858,4137999.3727132,0
+OKE.US,D,20070402,000000,10.3916,10.4682,10.3528,10.4546,2753754.809818,0
+OKE.US,D,20070403,000000,10.4498,10.4498,10.2046,10.286,6379000.1930586,0
+OKE.US,D,20070404,000000,10.2938,10.4594,10.2696,10.44,3263692.7793808,0
+OKE.US,D,20070405,000000,10.409,10.5282,10.3674,10.4856,1902851.4160276,0
+OKE.US,D,20070409,000000,10.4594,10.5748,10.4488,10.5526,2243823.0315776,0
+OKE.US,D,20070410,000000,10.509,10.6272,10.4914,10.6029,1579209.3125194,0
+OKE.US,D,20070411,000000,10.5748,10.597,10.4314,10.4576,4528147.6320276,0
+OKE.US,D,20070412,000000,10.4372,10.5022,10.4304,10.4944,1932311.7928761,0
+OKE.US,D,20070413,000000,10.4838,10.5118,10.4556,10.4838,1029411.6078634,0
+OKE.US,D,20070416,000000,10.5118,10.5467,10.4062,10.4304,1582239.9649468,0
+OKE.US,D,20070417,000000,10.4226,10.5602,10.4062,10.5282,2390252.9712166,0
+OKE.US,D,20070418,000000,10.4576,10.7696,10.4284,10.6426,5510114.1026889,0
+OKE.US,D,20070419,000000,10.724,10.724,10.4886,10.6494,4051783.1413139,0
+OKE.US,D,20070420,000000,10.6862,10.7279,10.6126,10.692,1773310.3726366,0
+OKE.US,D,20070423,000000,10.695,10.82,10.663,10.7124,1676687.559783,0
+OKE.US,D,20070424,000000,10.692,10.8404,10.6174,10.82,1956136.002357,0
+OKE.US,D,20070425,000000,10.8306,11.0419,10.8219,10.882,2991179.6500396,0
+OKE.US,D,20070426,000000,10.6126,10.8694,10.6126,10.8374,2153797.0729865,0
+OKE.US,D,20070427,000000,10.8946,11.1349,10.7076,11.0787,4027091.1147777,0
+OKE.US,D,20070430,000000,11.1068,11.3452,11.0807,11.1727,6344990.2259639,0
+OKE.US,D,20070501,000000,11.1504,11.2541,11.0642,11.2386,3338326.0780263,0
+OKE.US,D,20070502,000000,11.2037,11.3588,11.1311,11.2541,2804873.4651139,0
+OKE.US,D,20070503,000000,11.2454,11.3617,11.2076,11.2386,3178063.6917442,0
+OKE.US,D,20070504,000000,11.2706,11.383,11.2415,11.3617,4377158.8151585,0
+OKE.US,D,20070507,000000,11.4131,11.5555,11.4131,11.4334,4489862.5566568,0
+OKE.US,D,20070508,000000,11.416,11.5293,11.3927,11.5041,3419669.7385156,0
+OKE.US,D,20070509,000000,11.4712,11.6777,11.4712,11.6069,2518932.388875,0
+OKE.US,D,20070510,000000,11.5895,11.6137,11.5401,11.5555,3700634.0232469,0
+OKE.US,D,20070511,000000,11.5585,11.6611,11.5139,11.5991,2433581.9107568,0
+OKE.US,D,20070514,000000,11.5711,11.6971,11.5711,11.6777,2035851.3449947,0
+OKE.US,D,20070515,000000,11.6651,11.8831,11.6175,11.6195,3603803.8010853,0
+OKE.US,D,20070516,000000,11.6195,11.7029,11.5817,11.6195,2766324.2266443,0
+OKE.US,D,20070517,000000,11.5497,11.6815,11.5439,11.6224,2195732.9649349,0
+OKE.US,D,20070518,000000,11.6137,11.7687,11.6011,11.7475,4413118.0169946,0
+OKE.US,D,20070521,000000,11.8181,12.0449,11.7475,11.9849,3585604.4082139,0
+OKE.US,D,20070522,000000,11.9606,12.2795,11.9606,12.23,5410898.1575404,0
+OKE.US,D,20070523,000000,12.263,12.3744,12.2135,12.2426,3999363.2763784,0
+OKE.US,D,20070524,000000,12.2407,12.2571,12.0449,12.0614,4739357.3803462,0
+OKE.US,D,20070525,000000,12.0614,12.1244,11.8985,12.0285,2867701.9752778,0
+OKE.US,D,20070529,000000,12.0837,12.3163,12.0304,12.2872,3336955.7319507,0
+OKE.US,D,20070530,000000,12.2359,12.5082,12.1651,12.5082,4305668.6446351,0
+OKE.US,D,20070531,000000,12.5227,12.6719,12.4432,12.4878,3505450.5135566,0
+OKE.US,D,20070601,000000,12.5033,12.6526,12.4481,12.5731,2601250.1507916,0
+OKE.US,D,20070604,000000,12.576,12.6186,12.5169,12.5973,2577855.2063463,0
+OKE.US,D,20070605,000000,12.5527,12.5556,12.3105,12.324,3556573.2964011,0
+OKE.US,D,20070606,000000,12.2387,12.3434,11.9858,12.0013,4430016.2002265,0
+OKE.US,D,20070607,000000,11.8627,11.9771,11.4829,11.5041,4759390.4366031,0
+OKE.US,D,20070608,000000,11.4509,11.5729,11.4043,11.5265,3333446.2839065,0
+OKE.US,D,20070611,000000,11.478,11.6069,11.4286,11.5555,2722996.3189913,0
+OKE.US,D,20070612,000000,11.5129,11.5652,11.3229,11.3763,2928361.4587468,0
+OKE.US,D,20070613,000000,11.3763,11.4712,11.3268,11.4441,2898469.7530884,0
+OKE.US,D,20070614,000000,11.4334,11.6631,11.4334,11.6573,2034990.7511491,0
+OKE.US,D,20070615,000000,11.7183,11.8423,11.7183,11.8221,2552294.3308677,0
+OKE.US,D,20070618,000000,11.8405,11.8511,11.7077,11.7164,1533282.0812487,0
+OKE.US,D,20070619,000000,11.7164,11.7164,11.5129,11.5293,3465588.7146894,0
+OKE.US,D,20070620,000000,11.5895,11.7667,11.5729,11.5759,3698249.3321472,0
+OKE.US,D,20070621,000000,11.5323,11.5855,11.4295,11.5517,2597355.8088571,0
+OKE.US,D,20070622,000000,11.5429,11.5517,11.291,11.3675,3766277.5214334,0
+OKE.US,D,20070625,000000,11.3588,11.5914,11.3045,11.4848,2986416.4591629,0
+OKE.US,D,20070626,000000,11.5129,11.5895,11.2018,11.2134,3280597.1539354,0
+OKE.US,D,20070627,000000,11.1214,11.3966,11.0584,11.3859,4709898.0353847,0
+OKE.US,D,20070628,000000,11.4005,11.6795,11.4005,11.5245,3556573.2964011,0
+OKE.US,D,20070629,000000,11.5216,11.7533,11.5216,11.635,4138435.8609586,0
+OKE.US,D,20070702,000000,11.6903,11.9858,11.6447,11.9296,3595135.9494031,0
+OKE.US,D,20070703,000000,11.8985,12.0808,11.8985,12.0013,1856061.5271372,0
+OKE.US,D,20070705,000000,11.9984,12.2291,11.9984,12.1059,2696572.7858927,0
+OKE.US,D,20070706,000000,12.0749,12.0924,11.9267,11.9587,2847771.0758442,0
+OKE.US,D,20070709,000000,12.0285,12.2601,12.0149,12.2261,2177100.1794793,0
+OKE.US,D,20070710,000000,12.0381,12.3492,12.0381,12.2067,3882383.3947169,0
+OKE.US,D,20070711,000000,12.2067,12.4035,12.2067,12.3269,3433099.7491876,0
+OKE.US,D,20070712,000000,12.4093,12.4791,12.3366,12.387,3273668.0320251,0
+OKE.US,D,20070713,000000,12.3676,12.4839,12.3318,12.4258,2427522.6696761,0
+OKE.US,D,20070716,000000,12.4006,12.4297,12.2261,12.2571,3013707.8093166,0
+OKE.US,D,20070717,000000,12.2291,12.4093,12.2291,12.2765,2220855.2883939,0
+OKE.US,D,20070718,000000,12.2291,12.3957,12.1951,12.3715,4022325.8601267,0
+OKE.US,D,20070719,000000,12.4151,12.6526,12.4064,12.6128,2201797.3654511,0
+OKE.US,D,20070720,000000,12.5925,12.7582,12.575,12.6613,3872846.6940923,0
+OKE.US,D,20070723,000000,12.6904,12.733,12.605,12.605,2708264.0667928,0
+OKE.US,D,20070724,000000,12.5324,12.5692,12.2659,12.2795,2904534.1536046,0
+OKE.US,D,20070725,000000,12.3444,12.4917,12.23,12.4093,5540876.721064,0
+OKE.US,D,20070726,000000,12.263,12.2969,11.8327,11.9858,4896626.2621364,0
+OKE.US,D,20070727,000000,11.98,11.9926,11.7339,11.7667,6494034.9675272,0
+OKE.US,D,20070730,000000,11.7803,11.9363,11.6921,11.8385,3710379.1650669,0
+OKE.US,D,20070731,000000,11.9441,11.9993,11.7029,11.7145,5520080.0683493,0
+OKE.US,D,20070801,000000,11.6611,12.0227,11.6611,11.9655,4233319.9440402,0
+OKE.US,D,20070802,000000,11.4237,11.5991,11.0235,11.1989,15096279.267627,0
+OKE.US,D,20070803,000000,11.4286,11.5061,11.0506,11.0923,8271672.042795,0
+OKE.US,D,20070806,000000,10.9402,11.0758,10.4982,11.0235,9710506.5292077,0
+OKE.US,D,20070807,000000,10.9285,11.2367,10.82,10.975,7247897.6341864,0
+OKE.US,D,20070808,000000,11.0157,11.0923,10.597,10.8946,8518622.2328834,0
+OKE.US,D,20070809,000000,10.6252,10.664,9.97494,10.0776,9615183.8941064,0
+OKE.US,D,20070810,000000,9.85377,10.4586,9.659,10.3626,7692409.8337422,0
+OKE.US,D,20070813,000000,10.4556,11.101,10.4314,10.7764,6286077.7273636,0
+OKE.US,D,20070814,000000,10.7764,10.8616,10.5526,10.6398,5118885.4575756,0
+OKE.US,D,20070815,000000,10.6398,10.8452,10.3664,10.4284,6893487.7528675,0
+OKE.US,D,20070816,000000,10.1154,10.2899,9.84119,10.2201,7888244.4641958,0
+OKE.US,D,20070817,000000,10.445,10.5312,10.2676,10.4712,4404452.2290866,0
+OKE.US,D,20070820,000000,10.4778,10.7076,10.44,10.6068,2746389.1996622,0
+OKE.US,D,20070821,000000,10.5244,10.6174,10.4256,10.4546,2590861.1114181,0
+OKE.US,D,20070822,000000,10.536,10.756,10.5206,10.7124,3008068.5462876,0
+OKE.US,D,20070823,000000,10.7618,10.9072,10.7172,10.8413,2346932.2867733,0
+OKE.US,D,20070824,000000,10.8471,11.0022,10.8238,10.9246,2789719.1710895,0
+OKE.US,D,20070827,000000,10.85,10.8733,10.723,10.7454,1888558.7477358,0
+OKE.US,D,20070828,000000,10.6717,10.79,10.6174,10.6746,2703935.3003872,0
+OKE.US,D,20070829,000000,10.7764,10.8616,10.6591,10.819,2598649.7952869,0
+OKE.US,D,20070830,000000,10.7318,10.8917,10.6562,10.6862,2583063.1405655,0
+OKE.US,D,20070831,000000,10.723,10.8781,10.632,10.8152,2985546.5783334,0
+OKE.US,D,20070904,000000,10.8064,11.0138,10.79,10.9227,2049285.4832151,0
+OKE.US,D,20070905,000000,10.8093,10.913,10.756,10.8152,2469980.6964996,0
+OKE.US,D,20070906,000000,10.7958,10.8781,10.7434,10.8093,2748566.4814539,0
+OKE.US,D,20070907,000000,10.7144,10.9004,10.6766,10.7405,2312701.4958383,0
+OKE.US,D,20070910,000000,10.8161,10.8471,10.5768,10.6591,2378565.8178652,0
+OKE.US,D,20070911,000000,10.6746,10.8112,10.6204,10.7764,1272896.721053,0
+OKE.US,D,20070912,000000,10.7076,10.9818,10.6988,10.913,1934472.5644741,0
+OKE.US,D,20070913,000000,10.9295,11.0332,10.8946,10.977,2265482.3419121,0
+OKE.US,D,20070914,000000,10.7657,10.8238,10.5854,10.7076,4198221.3360498,0
+OKE.US,D,20070917,000000,10.663,10.7482,10.6398,10.6542,2094342.8336562,0
+OKE.US,D,20070918,000000,10.7202,10.8238,10.6174,10.7482,2376392.6636219,0
+OKE.US,D,20070919,000000,10.723,10.8781,10.7076,10.7618,2154568.9245411,0
+OKE.US,D,20070920,000000,10.759,10.9033,10.759,10.8471,2739899.6616587,0
+OKE.US,D,20070921,000000,10.9178,10.9624,10.8336,10.8374,3036672.456839,0
+OKE.US,D,20070924,000000,10.8045,10.8636,10.6852,10.7046,2335233.7826637,0
+OKE.US,D,20070925,000000,10.663,10.695,10.5244,10.5554,2689197.8887531,0
+OKE.US,D,20070926,000000,10.5844,10.8985,10.569,10.8306,2801855.1953317,0
+OKE.US,D,20070927,000000,10.8898,10.9731,10.8471,10.913,2130743.6831731,0
+OKE.US,D,20070928,000000,10.8985,10.9954,10.8917,10.9402,3433535.2055459,0
+OKE.US,D,20071001,000000,10.9906,11.2454,10.977,11.2018,2686604.7564582,0
+OKE.US,D,20071002,000000,11.1534,11.2571,11.0419,11.1921,3371152.4706114,0
+OKE.US,D,20071003,000000,11.1475,11.1698,10.9906,11.0206,2775859.8953818,0
+OKE.US,D,20071004,000000,11.039,11.0846,10.9663,11.0526,1765506.2104612,0
+OKE.US,D,20071005,000000,11.1088,11.1718,11.0807,11.1475,1923212.612384,0
+OKE.US,D,20071008,000000,11.1194,11.1718,10.9847,11.0312,1995999.8649984,0
+OKE.US,D,20071009,000000,11.0419,11.1243,10.9954,11.1243,1982133.3660811,0
+OKE.US,D,20071010,000000,11.0787,11.1243,10.9285,11.0041,2921855.4105496,0
+OKE.US,D,20071011,000000,11.0787,11.1563,10.9906,11.0671,3266728.5912439,0
+OKE.US,D,20071012,000000,11.1243,11.2173,11.0846,11.1504,1566640.9275802,0
+OKE.US,D,20071015,000000,11.1504,11.1698,10.977,11.0312,2085253.9720351,0
+OKE.US,D,20071016,000000,11.008,11.0283,10.8898,10.8946,2484709.8530368,0
+OKE.US,D,20071017,000000,10.9993,11.071,10.8238,10.9227,2601250.1507916,0
+OKE.US,D,20071018,000000,10.9344,11.1921,10.9285,11.1504,3095160.8498392,0
+OKE.US,D,20071019,000000,11.1446,11.1582,11.0206,11.0351,3408396.3718932,0
+OKE.US,D,20071022,000000,10.9906,11.1039,10.882,10.9363,3680059.2262598,0
+OKE.US,D,20071023,000000,11.0671,11.1504,10.9208,10.9731,2745959.9346265,0
+OKE.US,D,20071024,000000,10.9082,11.1892,10.9082,11.1892,3180950.9118641,0
+OKE.US,D,20071025,000000,11.1989,11.3937,11.1504,11.3937,3197409.5111893,0
+OKE.US,D,20071026,000000,11.4353,11.5109,11.3889,11.4712,2202658.9911838,0
+OKE.US,D,20071029,000000,11.4945,11.5729,11.4092,11.5041,4547426.3788109,0
+OKE.US,D,20071030,000000,11.4509,11.5517,11.4237,11.4286,2071822.9294759,0
+OKE.US,D,20071031,000000,11.4295,11.5895,11.3763,11.5265,3107296.8740814,0
+OKE.US,D,20071101,000000,11.7687,11.9993,11.7145,11.7959,8783343.5826944,0
+OKE.US,D,20071102,000000,11.8743,12.0391,11.6971,12.0139,3144983.4549313,0
+OKE.US,D,20071105,000000,11.8347,12.0013,11.8249,11.9179,3148216.3572313,0
+OKE.US,D,20071106,000000,11.9363,11.9509,11.7853,11.8095,4130645.1133157,0
+OKE.US,D,20071107,000000,11.7717,11.7717,11.6011,11.6011,4709680.3072055,0
+OKE.US,D,20071108,000000,11.6543,11.7803,11.5943,11.7271,3742576.106518,0
+OKE.US,D,20071109,000000,11.5729,11.6447,11.5129,11.5468,2765019.9213435,0
+OKE.US,D,20071112,000000,11.5129,11.5401,11.2386,11.2386,2701117.2167033,0
+OKE.US,D,20071113,000000,11.291,11.4189,11.071,11.2687,2954564.1680049,0
+OKE.US,D,20071114,000000,11.3511,11.4005,11.1408,11.1727,2694838.1836692,0
+OKE.US,D,20071115,000000,11.1727,11.2076,11.0264,11.1136,2866835.1901096,0
+OKE.US,D,20071116,000000,11.1272,11.3045,11.0739,11.3045,4070428.3094147,0
+OKE.US,D,20071119,000000,11.3191,11.3191,11.1378,11.165,2096073.3083312,0
+OKE.US,D,20071120,000000,11.1378,11.2076,11.0157,11.1824,2833046.0468554,0
+OKE.US,D,20071121,000000,11.1282,11.1582,11.008,11.008,2253353.5408797,0
+OKE.US,D,20071123,000000,11.0312,11.1088,10.9489,11.0332,448422.01979665,0
+OKE.US,D,20071126,000000,11.0652,11.2367,10.9731,10.9847,1437243.3164967,0
+OKE.US,D,20071127,000000,11.0138,11.0138,10.7793,10.8442,2080705.413676,0
+OKE.US,D,20071128,000000,10.8442,11.0283,10.7696,10.8374,3425728.9795964,0
+OKE.US,D,20071129,000000,10.7522,10.8781,10.7502,10.7618,2160634.3569444,0
+OKE.US,D,20071130,000000,10.7832,10.8093,10.6088,10.7318,3874155.1269414,0
+OKE.US,D,20071203,000000,10.6794,10.9208,10.566,10.8898,2502692.549616,0
+OKE.US,D,20071204,000000,10.819,11.0584,10.7716,10.9847,2697211.5240108,0
+OKE.US,D,20071205,000000,11.1039,11.1039,10.8006,10.8112,2922469.3833771,0
+OKE.US,D,20071206,000000,10.7657,10.8694,10.7318,10.7958,4213820.3734165,0
+OKE.US,D,20071207,000000,10.7764,10.8132,10.6533,10.692,2053943.4216072,0
+OKE.US,D,20071210,000000,10.6591,10.7037,10.4982,10.5748,2353366.1028732,0
+OKE.US,D,20071211,000000,10.5602,10.6717,10.3326,10.347,2834771.362095,0
+OKE.US,D,20071212,000000,10.5768,10.663,10.4284,10.5118,2922813.0017831,0
+OKE.US,D,20071213,000000,10.4808,10.7279,10.4644,10.7046,2659310.3106431,0
+OKE.US,D,20071214,000000,10.7502,10.7502,10.442,10.4488,2025132.1017476,0
+OKE.US,D,20071217,000000,10.4198,10.4594,10.3286,10.3364,1488219.5713722,0
+OKE.US,D,20071218,000000,10.3858,10.414,10.284,10.3286,1840024.9696379,0
+OKE.US,D,20071219,000000,10.286,10.3616,10.2134,10.223,2009799.291254,0
+OKE.US,D,20071220,000000,10.319,10.319,10.0883,10.2424,1798862.9930183,0
+OKE.US,D,20071221,000000,10.3732,10.4032,10.1135,10.378,4270411.1260305,0
+OKE.US,D,20071224,000000,10.3946,10.4886,10.3344,10.4594,760357.36409832,0
+OKE.US,D,20071226,000000,10.507,10.507,10.2986,10.3732,1880319.1292022,0
+OKE.US,D,20071227,000000,10.383,10.4226,10.3412,10.411,2436178.1387131,0
+OKE.US,D,20071228,000000,10.5282,10.5282,10.3858,10.4498,2774565.9089521,0
+OKE.US,D,20071231,000000,10.414,10.4498,10.2386,10.3326,3331722.000554,0
+OKE.US,D,20080102,000000,10.3141,10.3762,10.2356,10.3228,4557825.7370553,0
+OKE.US,D,20080103,000000,10.3218,10.4334,10.2986,10.382,3296145.6288339,0
+OKE.US,D,20080104,000000,10.2676,10.347,10.2152,10.2308,2065314.8175046,0
+OKE.US,D,20080107,000000,10.2424,10.2696,10.097,10.1736,2385379.3684196,0
+OKE.US,D,20080108,000000,10.1852,10.3316,10.0137,10.1406,4071109.354904,0
+OKE.US,D,20080109,000000,10.319,11.1805,10.2724,11.1563,9440689.720872,0
+OKE.US,D,20080110,000000,11.0555,11.3695,11.0555,11.3094,4772366.4169489,0
+OKE.US,D,20080111,000000,11.197,11.2958,11.0787,11.1039,4344442.8344936,0
+OKE.US,D,20080114,000000,11.1718,11.3995,11.1349,11.3598,2577855.2063463,0
+OKE.US,D,20080115,000000,11.2541,11.3859,11.197,11.289,2937890.9361618,0
+OKE.US,D,20080116,000000,11.2939,11.3791,11.1563,11.289,3857044.3749658,0
+OKE.US,D,20080117,000000,11.3094,11.3588,10.9663,10.9818,3361828.3387304,0
+OKE.US,D,20080118,000000,11.1165,11.1194,10.8152,10.8723,3586075.9806209,0
+OKE.US,D,20080122,000000,10.4576,10.759,10.4576,10.664,3550841.1635326,0
+OKE.US,D,20080123,000000,10.4294,10.6232,10.2676,10.5952,5646857.7180731,0
+OKE.US,D,20080124,000000,10.663,10.664,10.3616,10.5796,3173262.3210446,0
+OKE.US,D,20080125,000000,10.6746,10.7454,10.4062,10.4334,2774123.229384,0
+OKE.US,D,20080128,000000,10.4304,10.4944,10.3286,10.4778,2784458.6106281,0
+OKE.US,D,20080129,000000,10.535,10.5768,10.44,10.509,2041491.6399108,0
+OKE.US,D,20080130,000000,10.442,10.756,10.411,10.503,2032386.268096,0
+OKE.US,D,20080131,000000,10.3616,10.9033,10.35,10.8471,4529472.5750705,0
+OKE.US,D,20080201,000000,10.8471,11.0962,10.7958,11.0312,2677652.1039349,0
+OKE.US,D,20080204,000000,11.0312,11.3889,11.0283,11.2745,2577476.5037788,0
+OKE.US,D,20080205,000000,11.0962,11.1068,10.8636,10.8975,2928198.4205842,0
+OKE.US,D,20080206,000000,10.9295,10.9624,10.6368,10.6852,2421012.4939305,0
+OKE.US,D,20080207,000000,10.6048,10.7696,10.5622,10.759,3215148.6824119,0
+OKE.US,D,20080208,000000,10.7114,10.8656,10.662,10.8306,1769058.9977638,0
+OKE.US,D,20080211,000000,10.8616,11.0186,10.8278,10.9178,2947736.1710309,0
+OKE.US,D,20080212,000000,10.8849,10.9624,10.7657,10.8161,2246880.5130698,0
+OKE.US,D,20080213,000000,10.882,10.9876,10.7958,10.9178,2068299.0350123,0
+OKE.US,D,20080214,000000,10.9246,11.0332,10.7657,10.8616,1623341.0602272,0
+OKE.US,D,20080215,000000,10.7986,10.9033,10.7618,10.8452,1338942.6552104,0
+OKE.US,D,20080219,000000,10.9556,11.0971,10.915,10.978,1624483.3592525,0
+OKE.US,D,20080220,000000,11.0109,11.1504,10.8442,11.1165,1509676.6318341,0
+OKE.US,D,20080221,000000,11.1621,11.165,10.85,10.8917,2106437.5824141,0
+OKE.US,D,20080222,000000,10.9363,11.0332,10.79,10.9993,2753228.5473943,0
+OKE.US,D,20080225,000000,11.0526,11.322,11.0264,11.2842,2263640.4234297,0
+OKE.US,D,20080226,000000,11.3094,11.4703,11.1563,11.2134,3703450.0431566,0
+OKE.US,D,20080227,000000,11.1475,11.1563,10.9954,11.0913,3436451.3185047,0
+OKE.US,D,20080228,000000,11.0555,11.2115,11.0419,11.1349,2814187.2781239,0
+OKE.US,D,20080229,000000,11.0419,11.0419,10.664,10.7502,4656537.0894094,0
+OKE.US,D,20080303,000000,10.7502,10.9663,10.7318,10.9227,4089909.3060705,0
+OKE.US,D,20080304,000000,10.8306,11.009,10.8064,10.9178,5382580.0797172,0
+OKE.US,D,20080305,000000,10.9344,11.0671,10.8471,11.0623,2894845.7655755,0
+OKE.US,D,20080306,000000,10.978,11.0584,10.8742,10.9324,2614880.3475619,0
+OKE.US,D,20080307,000000,10.8723,10.9576,10.7628,10.9082,2281883.1555594,0
+OKE.US,D,20080310,000000,10.9033,10.9033,10.6398,10.6514,2353869.6637805,0
+OKE.US,D,20080311,000000,10.8742,10.8742,10.569,10.7502,3664628.3864912,0
+OKE.US,D,20080312,000000,10.7502,11.0787,10.7434,11.0157,5505345.7523766,0
+OKE.US,D,20080313,000000,10.8636,11.2096,10.8471,11.1446,4074853.041321,0
+OKE.US,D,20080314,000000,11.2309,11.2319,10.7434,10.8694,3185700.6882086,0
+OKE.US,D,20080317,000000,10.6088,10.7076,10.3596,10.5282,3996466.7692746,0
+OKE.US,D,20080318,000000,10.6852,10.8917,10.5816,10.7822,2868292.2147018,0
+OKE.US,D,20080319,000000,10.7764,10.8985,10.3946,10.3946,2790577.7011609,0
+OKE.US,D,20080320,000000,10.3858,10.3946,10.131,10.2462,6569185.2416122,0
+OKE.US,D,20080324,000000,10.2462,10.4032,10.2462,10.3286,2726275.656211,0
+OKE.US,D,20080325,000000,10.3286,10.4808,10.3286,10.3984,2616594.3120433,0
+OKE.US,D,20080326,000000,10.3626,10.4546,10.35,10.4294,2289755.4222838,0
+OKE.US,D,20080327,000000,10.4498,10.566,10.3412,10.3626,2035421.0480718,0
+OKE.US,D,20080328,000000,10.3936,10.414,10.0631,10.1552,4691700.7062875,0
+OKE.US,D,20080331,000000,10.1562,10.3054,10.1154,10.2996,5146427.5562958,0
+OKE.US,D,20080401,000000,10.383,10.5602,10.3141,10.5282,3069688.7166516,0
+OKE.US,D,20080402,000000,10.5138,10.6562,10.4644,10.5728,2224686.6852149,0
+OKE.US,D,20080403,000000,10.5244,10.6688,10.5244,10.6088,2377257.3850159,0
+OKE.US,D,20080404,000000,10.6088,10.9663,10.5728,10.6204,3925730.9082249,0
+OKE.US,D,20080407,000000,10.6892,10.7734,10.6398,10.6824,1306062.6044957,0
+OKE.US,D,20080408,000000,10.6824,10.8471,10.629,10.819,1667164.2736906,0
+OKE.US,D,20080409,000000,10.85,11.0332,10.85,10.9925,3076244.2954298,0
+OKE.US,D,20080410,000000,10.9731,10.9731,10.7114,10.7822,2287275.7975704,0
+OKE.US,D,20080411,000000,10.8152,10.8452,10.5854,10.6232,2486439.2958248,0
+OKE.US,D,20080414,000000,10.601,10.9227,10.601,10.8548,2393896.5645846,0
+OKE.US,D,20080415,000000,10.9344,11.0206,10.8656,11.009,2057936.8247036,0
+OKE.US,D,20080416,000000,11.0671,11.3375,11.0448,11.3094,3375783.5799388,0
+OKE.US,D,20080417,000000,11.2958,11.3297,11.1805,11.2706,2422056.7636808,0
+OKE.US,D,20080418,000000,11.4557,11.4557,11.2522,11.3026,1897543.3887593,0
+OKE.US,D,20080421,000000,11.322,11.3627,11.1582,11.2367,1560607.483677,0
+OKE.US,D,20080422,000000,11.1727,11.2599,11.1349,11.2134,2004822.4997465,0
+OKE.US,D,20080423,000000,11.2667,11.4237,11.2134,11.4005,1832318.8367376,0
+OKE.US,D,20080424,000000,11.3859,11.416,11.1214,11.3045,2100831.3397725,0
+OKE.US,D,20080425,000000,11.3355,11.3995,11.2202,11.3229,1350437.8775604,0
+OKE.US,D,20080428,000000,11.322,11.322,11.1921,11.2415,2030078.9685291,0
+OKE.US,D,20080429,000000,11.2134,11.2319,11.0555,11.1117,2756519.2353722,0
+OKE.US,D,20080430,000000,11.1921,11.2134,10.9489,11.1068,2636546.8811061,0
+OKE.US,D,20080501,000000,10.8888,11.1563,10.7502,10.9702,4046608.2274822,0
+OKE.US,D,20080502,000000,11.0312,11.1669,10.944,11.0206,2677402.3872556,0
+OKE.US,D,20080505,000000,11.0206,11.3133,10.9673,11.291,3754331.3644184,0
+OKE.US,D,20080506,000000,11.2454,11.4111,11.2289,11.2958,2001182.0020399,0
+OKE.US,D,20080507,000000,11.2493,11.5109,11.2319,11.3791,3424647.5619102,0
+OKE.US,D,20080508,000000,11.447,11.4848,11.1844,11.3229,3454805.4944418,0
+OKE.US,D,20080509,000000,11.2473,11.322,11.1311,11.2725,2104014.7114915,0
+OKE.US,D,20080512,000000,11.2725,11.3995,11.2473,11.3859,3498819.6070197,0
+OKE.US,D,20080513,000000,11.3675,11.4877,11.2599,11.4877,2672368.8419573,0
+OKE.US,D,20080514,000000,11.4586,11.5429,11.4421,11.5177,2279218.8230543,0
+OKE.US,D,20080515,000000,11.5429,11.5652,11.4131,11.4789,3273154.1522469,0
+OKE.US,D,20080516,000000,11.3297,11.6795,11.3297,11.6505,2505830.5183025,0
+OKE.US,D,20080519,000000,11.6011,11.7271,11.5401,11.5943,3390031.877085,0
+OKE.US,D,20080520,000000,11.5633,11.8482,11.5633,11.6845,3016415.4810803,0
+OKE.US,D,20080521,000000,11.6903,11.7687,11.5652,11.6039,2542489.3395957,0
+OKE.US,D,20080522,000000,11.6069,11.7164,11.5177,11.5943,2214237.7963893,0
+OKE.US,D,20080523,000000,11.6098,11.6447,11.3733,11.4605,1855495.0211165,0
+OKE.US,D,20080527,000000,11.4557,11.6156,11.4557,11.6156,2832251.4937845,0
+OKE.US,D,20080528,000000,11.6156,11.6815,11.5303,11.5991,3397333.5102402,0
+OKE.US,D,20080529,000000,11.6331,11.7125,11.5991,11.6543,2962652.0991341,0
+OKE.US,D,20080530,000000,11.7561,11.7561,11.4227,11.5536,9966828.3179838,0
+OKE.US,D,20080602,000000,11.5041,11.6156,11.4237,11.5681,2564486.0770136,0
+OKE.US,D,20080603,000000,11.5895,11.6941,11.4353,11.5216,3593263.0743075,0
+OKE.US,D,20080604,000000,11.5041,11.5323,11.3675,11.4237,2305039.7340834,0
+OKE.US,D,20080605,000000,11.5303,11.6331,11.447,11.5652,3623735.732406,0
+OKE.US,D,20080606,000000,11.4577,11.6989,11.4577,11.5061,2854280.2197027,0
+OKE.US,D,20080609,000000,11.5633,11.6727,11.5061,11.5855,3434563.9969896,0
+OKE.US,D,20080610,000000,11.5061,11.5759,11.4499,11.5081,2653070.4893189,0
+OKE.US,D,20080611,000000,11.5245,11.6631,11.4789,11.5293,2724640.1151495,0
+OKE.US,D,20080612,000000,11.5652,11.5895,11.3733,11.4092,2195180.9053337,0
+OKE.US,D,20080613,000000,11.4015,11.4131,11.2018,11.3133,3316077.5601547,0
+OKE.US,D,20080616,000000,11.3249,11.352,11.2503,11.3355,3099505.0945514,0
+OKE.US,D,20080617,000000,11.3452,11.5041,11.2939,11.4809,2297078.7250682,0
+OKE.US,D,20080618,000000,11.447,11.6369,11.3889,11.4441,3149543.3640484,0
+OKE.US,D,20080619,000000,11.4286,11.4829,11.1989,11.2473,2112979.74666,0
+OKE.US,D,20080620,000000,11.2076,11.3695,11.1921,11.197,3360683.9759309,0
+OKE.US,D,20080623,000000,11.2251,11.4257,11.1718,11.3549,1831503.6459246,0
+OKE.US,D,20080624,000000,11.2842,11.3549,11.1194,11.2222,2154542.0954764,0
+OKE.US,D,20080625,000000,11.2803,11.3268,11.1282,11.2842,2146361.2945077,0
+OKE.US,D,20080626,000000,11.197,11.2861,11.101,11.101,2127282.7338228,0
+OKE.US,D,20080627,000000,11.0681,11.1504,11.0157,11.0157,2887004.4554645,0
+OKE.US,D,20080630,000000,10.9876,11.3588,10.882,11.2706,2513531.4917673,0
+OKE.US,D,20080701,000000,11.1718,11.4063,11.1378,11.3733,3107224.6419841,0
+OKE.US,D,20080702,000000,11.3791,11.5517,11.3297,11.447,3533098.8966488,0
+OKE.US,D,20080703,000000,11.4557,11.4809,10.977,10.9925,2371144.4858058,0
+OKE.US,D,20080707,000000,11.0186,11.0555,10.7172,10.8238,4586262.4818957,0
+OKE.US,D,20080708,000000,10.82,10.82,10.4594,10.6466,3318929.696113,0
+OKE.US,D,20080709,000000,10.663,10.9208,10.6591,10.7114,2695290.1502212,0
+OKE.US,D,20080710,000000,10.7338,10.9285,10.7202,10.8742,3516400.8995152,0
+OKE.US,D,20080711,000000,10.8404,11.0138,10.7958,10.9818,3255528.4886059,0
+OKE.US,D,20080714,000000,11.0584,11.0671,10.8471,10.88,2323755.0705073,0
+OKE.US,D,20080715,000000,10.8045,10.913,10.5854,10.6242,2984171.0728223,0
+OKE.US,D,20080716,000000,10.6348,10.7046,10.4886,10.5728,2964528.069891,0
+OKE.US,D,20080717,000000,10.5282,10.5728,10.3286,10.4526,3016060.5119161,0
+OKE.US,D,20080718,000000,10.4284,10.6494,10.4284,10.5418,3069880.647653,0
+OKE.US,D,20080721,000000,10.597,10.7482,10.4876,10.7202,3145465.3462093,0
+OKE.US,D,20080722,000000,10.6766,10.7376,10.5312,10.5593,3139982.9300203,0
+OKE.US,D,20080723,000000,10.5438,10.6126,10.445,10.4914,2672760.9590571,0
+OKE.US,D,20080724,000000,10.4546,10.6068,10.3248,10.4334,2509362.667863,0
+OKE.US,D,20080725,000000,10.4526,10.506,10.319,10.3674,3279112.2683912,0
+OKE.US,D,20080728,000000,10.3732,10.4944,10.3228,10.4284,1624673.2264798,0
+OKE.US,D,20080729,000000,10.4178,10.4178,10.2579,10.3316,2732007.7890794,0
+OKE.US,D,20080730,000000,10.382,10.6068,10.3578,10.6068,2731938.6526434,0
+OKE.US,D,20080731,000000,10.569,10.569,10.3897,10.4982,2978500.8531802,0
+OKE.US,D,20080801,000000,10.4982,10.536,10.35,10.383,2378632.8905269,0
+OKE.US,D,20080804,000000,10.4032,10.4226,10.1678,10.2938,2216595.6584244,0
+OKE.US,D,20080805,000000,10.3248,10.5282,10.194,10.4576,3275199.352489,0
+OKE.US,D,20080806,000000,10.509,10.756,10.506,10.724,3366011.6090541,0
+OKE.US,D,20080807,000000,10.664,10.695,10.1193,10.1562,6764921.8427908,0
+OKE.US,D,20080808,000000,10.1562,10.2046,9.99434,10.0776,4498203.3001268,0
+OKE.US,D,20080811,000000,10.1222,10.1222,9.7404,9.96618,4436860.7073941,0
+OKE.US,D,20080812,000000,9.98272,10.037,9.8644,9.9148,4669311.8517697,0
+OKE.US,D,20080813,000000,9.92258,10.1571,9.84698,10.1445,2748799.6879396,0
+OKE.US,D,20080814,000000,10.1406,10.1814,9.82763,9.93321,3905998.1311154,0
+OKE.US,D,20080815,000000,9.93518,10.0137,9.64737,9.72878,3166424.0051995,0
+OKE.US,D,20080818,000000,9.7375,9.79661,9.71714,9.78886,4020758.4236141,0
+OKE.US,D,20080819,000000,9.74719,9.95841,9.74719,9.95841,3399437.5280473,0
+OKE.US,D,20080820,000000,9.97396,10.0844,9.95841,10.0505,3513146.3275859,0
+OKE.US,D,20080821,000000,10.0331,10.1532,10.0331,10.1086,2332811.9436282,0
+OKE.US,D,20080822,000000,10.1338,10.192,10.0282,10.1348,2176436.6760708,0
+OKE.US,D,20080825,000000,10.0796,10.097,9.96914,9.99621,2482080.6046931,0
+OKE.US,D,20080826,000000,10.0486,10.1658,10.0186,10.0544,2735175.6824919,0
+OKE.US,D,20080827,000000,10.3858,10.3858,10.0447,10.0718,5185056.2500726,0
+OKE.US,D,20080828,000000,10.1338,10.2008,9.97101,10.0932,3677153.432172,0
+OKE.US,D,20080829,000000,10.1135,10.1484,10.0312,10.0883,3145932.7910679,0
+OKE.US,D,20080902,000000,9.92553,10.1406,9.90319,9.94778,3186433.3280531,0
+OKE.US,D,20080903,000000,9.93518,9.99916,9.89836,9.97691,4349127.6019505,0
+OKE.US,D,20080904,000000,9.96234,10.0282,9.83247,9.86253,3225160.0511049,0
+OKE.US,D,20080905,000000,9.83731,9.83731,9.58535,9.7404,4296945.0710492,0
+OKE.US,D,20080908,000000,9.83441,9.91775,9.58535,9.69292,2917042.6890918,0
+OKE.US,D,20080909,000000,9.69292,9.73556,9.20294,9.20488,3801490.6688924,0
+OKE.US,D,20080910,000000,9.2733,9.55143,9.23744,9.51655,4196111.12692,0
+OKE.US,D,20080911,000000,9.41188,9.4613,9.19054,9.26555,4846648.8739786,0
+OKE.US,D,20080912,000000,9.09973,9.54174,9.09973,9.4613,3163972.241438,0
+OKE.US,D,20080915,000000,9.17144,9.25779,8.76821,8.87684,5081806.6582306,0
+OKE.US,D,20080916,000000,8.74185,8.9157,8.45761,8.90834,6939408.7928156,0
+OKE.US,D,20080917,000000,8.78914,8.87219,8.54328,8.55665,6454447.6506299,0
+OKE.US,D,20080918,000000,8.51275,8.56479,7.8687,8.42185,10823661.966967,0
+OKE.US,D,20080919,000000,10.6106,10.6106,8.48126,8.79845,7745313.6537299,0
+OKE.US,D,20080922,000000,8.81017,8.87966,8.51905,8.56915,3069958.039186,0
+OKE.US,D,20080923,000000,8.55045,8.72266,8.42185,8.51905,3716629.305262,0
+OKE.US,D,20080924,000000,8.55665,8.58699,8.36758,8.41826,2045459.2458296,0
+OKE.US,D,20080925,000000,8.46721,8.51275,8.37698,8.42514,4612684.9831071,0
+OKE.US,D,20080926,000000,8.3387,8.43125,8.22037,8.36758,3683982.4610331,0
+OKE.US,D,20080929,000000,8.23637,8.23637,7.6175,7.71199,3678592.9146835,0
+OKE.US,D,20080930,000000,7.80715,7.95649,7.74775,7.93924,4554204.8452038,0
+OKE.US,D,20081001,000000,7.87198,7.97451,7.76587,7.92858,3221538.1273662,0
+OKE.US,D,20081002,000000,7.89001,7.89815,7.55868,7.55868,3931266.9825434,0
+OKE.US,D,20081003,000000,7.59134,8.07453,7.51642,7.71199,6814934.3151101,0
+OKE.US,D,20081006,000000,7.61042,7.61042,6.71498,7.1034,6139125.6528495,0
+OKE.US,D,20081007,000000,7.18344,7.36708,6.70247,6.70597,6792116.1955567,0
+OKE.US,D,20081008,000000,6.59462,6.72942,6.05086,6.4446,7338463.2697334,0
+OKE.US,D,20081009,000000,6.45197,6.62795,5.75906,5.75906,6153299.6541242,0
+OKE.US,D,20081010,000000,5.55119,5.62261,4.97632,5.34797,8518128.9908471,0
+OKE.US,D,20081013,000000,5.59489,6.95609,5.56679,6.95609,8740070.365058,0
+OKE.US,D,20081014,000000,7.11386,7.68195,6.48472,6.80685,9201103.0771652,0
+OKE.US,D,20081015,000000,6.67679,6.68629,6.05086,6.05609,7367369.5232066,0
+OKE.US,D,20081016,000000,6.12063,6.3567,5.88388,6.26745,7246558.2447241,0
+OKE.US,D,20081017,000000,6.25495,6.8712,6.00337,6.44169,6328161.1791681,0
+OKE.US,D,20081020,000000,6.57097,7.23625,6.57097,7.21145,5307537.1218911,0
+OKE.US,D,20081021,000000,7.11832,7.2882,6.92333,6.97867,5190977.2182813,0
+OKE.US,D,20081022,000000,6.81616,6.87779,6.48734,6.72457,4076870.3806113,0
+OKE.US,D,20081023,000000,6.78252,6.94311,6.14679,6.51651,8122750.0957974,0
+OKE.US,D,20081024,000000,6.19321,6.40187,6.05357,6.30146,4800311.9835272,0
+OKE.US,D,20081027,000000,6.18547,6.2627,5.94329,5.95501,3557335.8609716,0
+OKE.US,D,20081028,000000,6.07615,6.85124,6.0151,6.85124,6642196.4137284,0
+OKE.US,D,20081029,000000,6.88283,6.94311,6.55518,6.71905,6271607.5744899,0
+OKE.US,D,20081030,000000,6.8147,7.36622,6.8147,7.31126,3894814.5386712,0
+OKE.US,D,20081031,000000,7.25283,7.46933,7.02577,7.36398,5331198.2932094,0
+OKE.US,D,20081103,000000,7.32416,7.37872,7.09602,7.19797,3535575.4257008,0
+OKE.US,D,20081104,000000,7.32668,7.4011,6.92566,7.1095,3922037.7842761,0
+OKE.US,D,20081105,000000,7.03294,7.37872,7.03294,7.15495,7703581.0435411,0
+OKE.US,D,20081106,000000,7.3856,7.50469,6.5573,6.69899,5812066.9711365,0
+OKE.US,D,20081107,000000,6.89581,7.02286,6.6234,6.90609,4812306.6392361,0
+OKE.US,D,20081110,000000,6.84552,7.21425,6.55518,6.65509,5514241.651109,0
+OKE.US,D,20081111,000000,6.55518,6.69627,6.40477,6.50517,3997653.4394454,0
+OKE.US,D,20081112,000000,6.36581,6.44169,6.0151,6.06113,4165169.9920757,0
+OKE.US,D,20081113,000000,6.17441,6.5357,5.8141,6.5357,5150022.6509698,0
+OKE.US,D,20081114,000000,6.5386,6.5386,6.08613,6.20485,4703080.3572817,0
+OKE.US,D,20081117,000000,6.09059,6.49848,6.09059,6.18799,3837180.548194,0
+OKE.US,D,20081118,000000,6.20485,6.44169,6.03418,6.31261,3817182.5760986,0
+OKE.US,D,20081119,000000,6.27394,6.48734,6.16307,6.20213,6026104.0901228,0
+OKE.US,D,20081120,000000,6.09921,6.15135,5.42637,5.46348,5263668.505395,0
+OKE.US,D,20081121,000000,5.57629,5.9963,5.44052,5.97837,5415594.2757555,0
+OKE.US,D,20081124,000000,6.04872,6.43907,5.88805,6.31552,5756600.975467,0
+OKE.US,D,20081125,000000,6.3506,6.54364,6.24264,6.38374,4485488.3872187,0
+OKE.US,D,20081126,000000,6.33732,6.66769,6.1655,6.63561,3491148.5582809,0
+OKE.US,D,20081128,000000,6.68629,6.77264,6.5201,6.77264,1629715.026875,0
+OKE.US,D,20081201,000000,6.63057,6.67883,5.95734,5.97081,4689971.2634995,0
+OKE.US,D,20081202,000000,6.06607,6.24264,5.91945,6.23227,3605513.6380183,0
+OKE.US,D,20081203,000000,6.14679,6.38374,6.05609,6.37066,3962452.6746315,0
+OKE.US,D,20081204,000000,6.26745,6.30418,5.76982,5.87875,3377652.327486,0
+OKE.US,D,20081205,000000,5.80451,6.09514,5.58327,6.09514,4242477.9420973,0
+OKE.US,D,20081208,000000,6.3224,6.51825,6.26745,6.38374,3797122.6907768,0
+OKE.US,D,20081209,000000,6.38374,6.6327,6.17441,6.22946,3741271.8012171,0
+OKE.US,D,20081210,000000,6.31261,6.61313,6.25495,6.59462,4607749.4670837,0
+OKE.US,D,20081211,000000,6.61313,6.93293,6.31552,6.42163,4147534.0095637,0
+OKE.US,D,20081212,000000,6.2944,6.39731,6.22016,6.33064,4597520.3702116,0
+OKE.US,D,20081215,000000,6.39731,6.43229,6.23227,6.2846,4055275.0472773,0
+OKE.US,D,20081216,000000,6.43723,6.65373,6.37521,6.64811,3946297.4501153,0
+OKE.US,D,20081217,000000,6.55518,6.70809,6.5386,6.59016,3511410.6934753,0
+OKE.US,D,20081218,000000,6.60062,6.69075,6.33335,6.40875,3611580.1023088,0
+OKE.US,D,20081219,000000,6.46641,6.51186,6.2406,6.34284,7813451.223049,0
+OKE.US,D,20081222,000000,6.41689,6.45197,6.20998,6.37521,4531888.2227833,0
+OKE.US,D,20081223,000000,6.39731,6.44654,6.18091,6.24264,3120742.3630599,0
+OKE.US,D,20081224,000000,6.23808,6.34798,6.17441,6.31668,994505.96276161,0
+OKE.US,D,20081226,000000,6.3224,6.41465,6.24516,6.40875,1240692.5563922,0
+OKE.US,D,20081229,000000,6.45865,6.48046,6.30146,6.39343,2672797.0751058,0
+OKE.US,D,20081230,000000,6.40477,6.60062,6.37735,6.56846,4828355.5793806,0
+OKE.US,D,20081231,000000,6.57514,6.74929,6.50914,6.72109,3643899.8383254,0
+OKE.US,D,20090102,000000,6.74657,7.1063,6.71013,7.06318,2992680.0138904,0
+OKE.US,D,20090105,000000,7.01685,7.13499,6.99786,7.1063,3779466.0705227,0
+OKE.US,D,20090106,000000,7.17675,7.32416,7.09602,7.17443,3614037.0255059,0
+OKE.US,D,20090107,000000,7.09602,7.14138,6.89009,6.94311,3618887.9267866,0
+OKE.US,D,20090108,000000,6.95609,7.04554,6.8712,6.9934,3403468.0790796,0
+OKE.US,D,20090109,000000,7.0184,7.0184,6.73252,6.79183,4108619.4830588,0
+OKE.US,D,20090112,000000,6.72457,6.84852,6.65983,6.72457,3379901.8413749,0
+OKE.US,D,20090113,000000,6.65983,6.8178,6.61313,6.78252,3496433.8840329,0
+OKE.US,D,20090114,000000,6.68165,6.68165,6.43481,6.48046,3636676.6285902,0
+OKE.US,D,20090115,000000,6.44935,6.526,6.24264,6.51186,5296863.2816766,0
+OKE.US,D,20090116,000000,6.59306,6.75878,6.48734,6.59462,4535932.1883479,0
+OKE.US,D,20090120,000000,6.60624,6.73727,6.34798,6.36581,4940485.5916486,0
+OKE.US,D,20090121,000000,6.39731,6.72254,6.38655,6.69075,6340674.8740907,0
+OKE.US,D,20090122,000000,6.58056,6.8428,6.36058,6.68165,5305154.4945655,0
+OKE.US,D,20090123,000000,6.59016,6.8712,6.49005,6.78882,3727949.1068042,0
+OKE.US,D,20090126,000000,6.83757,7.18209,6.80685,7.04844,4152470.5574742,0
+OKE.US,D,20090127,000000,7.06318,7.24236,6.9809,7.17443,4476968.0953924,0
+OKE.US,D,20090128,000000,7.20157,7.20157,6.98904,7.09826,5760528.3377888,0
+OKE.US,D,20090129,000000,7.05077,7.05882,6.8712,6.92333,3051619.3415554,0
+OKE.US,D,20090130,000000,6.95967,7.03962,6.69347,6.74376,5385867.6720338,0
+OKE.US,D,20090202,000000,6.70247,6.8333,6.64811,6.79745,5420772.2852484,0
+OKE.US,D,20090203,000000,6.80152,6.85831,6.65713,6.83564,4468630.4475838,0
+OKE.US,D,20090204,000000,6.62049,6.76615,6.57097,6.65373,7009126.1812926,0
+OKE.US,D,20090205,000000,6.59306,6.74376,6.54084,6.68629,5502078.797802,0
+OKE.US,D,20090206,000000,6.40875,6.57785,6.40875,6.47367,12523465.861676,0
+OKE.US,D,20090209,000000,6.50701,6.5573,6.42367,6.47367,7426854.7191501,0
+OKE.US,D,20090210,000000,6.44169,6.54364,6.20998,6.26745,5956429.0090171,0
+OKE.US,D,20090211,000000,6.31552,6.44654,6.27142,6.37735,5355882.0646487,0
+OKE.US,D,20090212,000000,6.27394,6.44935,6.1718,6.44935,3673375.6934805,0
+OKE.US,D,20090213,000000,6.38878,6.52426,5.80694,6.4446,4841585.4039542,0
+OKE.US,D,20090217,000000,6.22219,6.33064,6.06869,6.08613,4384016.7368586,0
+OKE.US,D,20090218,000000,6.14205,6.14205,5.85617,5.89735,4721395.3215089,0
+OKE.US,D,20090219,000000,5.90423,5.97362,5.7954,5.83068,4315937.9851044,0
+OKE.US,D,20090220,000000,5.77486,5.81672,5.44934,5.61845,4831538.9510997,0
+OKE.US,D,20090223,000000,5.67329,5.67814,5.31327,5.33411,4362557.6126223,0
+OKE.US,D,20090224,000000,5.40098,5.40098,4.82863,5.11733,17642317.266977,0
+OKE.US,D,20090225,000000,5.08699,5.394,5.08263,5.29254,8474414.1255298,0
+OKE.US,D,20090226,000000,5.36841,5.42414,5.23691,5.23691,5717327.3522497,0
+OKE.US,D,20090227,000000,5.15871,5.39855,5.03631,5.15619,5707920.6694003,0
+OKE.US,D,20090302,000000,5.06141,5.09165,4.69247,4.72232,5520928.2795496,0
+OKE.US,D,20090303,000000,4.80333,4.85877,4.58849,4.60457,6533849.2995876,0
+OKE.US,D,20090304,000000,4.72232,4.77097,4.63016,4.67852,5441521.4711563,0
+OKE.US,D,20090305,000000,4.65545,4.65545,4.41531,4.44544,6062703.0619639,0
+OKE.US,D,20090306,000000,4.47772,4.59071,4.23554,4.36918,5347785.8784226,0
+OKE.US,D,20090309,000000,4.31394,4.41764,4.1775,4.19852,5254427.9563695,0
+OKE.US,D,20090310,000000,4.28371,4.40397,4.25851,4.33225,6144952.7193316,0
+OKE.US,D,20090311,000000,4.36715,4.42228,4.29766,4.36007,4961717.7007216,0
+OKE.US,D,20090312,000000,4.34379,4.53567,4.27702,4.50776,5110799.5902206,0
+OKE.US,D,20090313,000000,4.55631,4.6507,4.53771,4.63452,4278971.6614537,0
+OKE.US,D,20090316,000000,4.70876,4.87709,4.66931,4.72018,3922061.5176794,0
+OKE.US,D,20090317,000000,4.73182,4.93717,4.69014,4.93038,3838880.066256,0
+OKE.US,D,20090318,000000,4.91624,5.11733,4.80779,5.05036,3936961.967476,0
+OKE.US,D,20090319,000000,5.13089,5.2809,5.08699,5.23022,3735982.3479168,0
+OKE.US,D,20090320,000000,5.23022,5.30388,5.10559,5.10763,4404173.6195682,0
+OKE.US,D,20090323,000000,5.21869,5.42414,5.21869,5.40563,5459566.080962,0
+OKE.US,D,20090324,000000,5.34535,5.42414,5.26008,5.27858,4602002.8877958,0
+OKE.US,D,20090325,000000,5.3156,5.49091,5.21636,5.394,3448792.6882808,0
+OKE.US,D,20090326,000000,5.45632,5.50216,5.28798,5.45389,4188918.8737979,0
+OKE.US,D,20090327,000000,5.31105,5.36657,5.25106,5.28798,2221801.5288692,0
+OKE.US,D,20090330,000000,5.21394,5.21394,5.05036,5.14261,2950661.5709736,0
+OKE.US,D,20090331,000000,5.20232,5.34535,5.12857,5.22334,3464536.1898423,0
+OKE.US,D,20090401,000000,5.13331,5.34099,5.05705,5.32471,3133113.6575622,0
+OKE.US,D,20090402,000000,5.46562,5.59024,5.38703,5.52774,3233486.3481553,0
+OKE.US,D,20090403,000000,5.54228,5.59257,5.45186,5.56572,2378794.8968024,0
+OKE.US,D,20090406,000000,5.52774,5.61137,5.39855,5.50012,2412134.1372788,0
+OKE.US,D,20090407,000000,5.40786,5.50216,5.36657,5.41241,2155718.4467761,0
+OKE.US,D,20090408,000000,5.42637,5.47492,5.32955,5.45632,2019619.7608326,0
+OKE.US,D,20090409,000000,5.56572,5.62969,5.4977,5.59024,2222255.5591954,0
+OKE.US,D,20090413,000000,5.5633,5.66631,5.50012,5.63802,2368671.052415,0
+OKE.US,D,20090414,000000,5.61845,5.67581,5.56078,5.5854,2721552.7089313,0
+OKE.US,D,20090415,000000,5.58094,5.64994,5.52308,5.61137,3128593.9920421,0
+OKE.US,D,20090416,000000,5.65469,5.79385,5.60662,5.75208,2384324.7797983,0
+OKE.US,D,20090417,000000,5.7609,5.86053,5.74937,5.83407,2287954.7792855,0
+OKE.US,D,20090420,000000,5.74472,5.83717,5.64519,5.66419,2377395.657888,0
+OKE.US,D,20090421,000000,5.65227,5.83291,5.65227,5.79986,2783709.4605898,0
+OKE.US,D,20090422,000000,5.75208,5.89735,5.71245,5.76982,4106296.7051854,0
+OKE.US,D,20090423,000000,5.7954,5.86053,5.70043,5.76556,2998289.3521933,0
+OKE.US,D,20090424,000000,5.81672,5.90927,5.79385,5.87041,3290920.1525341,0
+OKE.US,D,20090427,000000,5.81914,6.01732,5.8019,5.97081,2872174.1739909,0
+OKE.US,D,20090428,000000,5.87875,5.97081,5.82157,5.85365,3703190.0076061,0
+OKE.US,D,20090429,000000,5.87632,6.15135,5.86275,6.07615,3298543.7344661,0
+OKE.US,D,20090430,000000,6.15135,6.23392,6.02226,6.03972,4505141.7090209,0
+OKE.US,D,20090501,000000,6.02488,6.14205,5.88805,6.09921,4553154.3841308,0
+OKE.US,D,20090504,000000,6.14854,6.42629,6.12615,6.42629,3369678.9358254,0
+OKE.US,D,20090505,000000,6.42367,6.45594,6.30418,6.32404,3883036.5792543,0
+OKE.US,D,20090506,000000,6.40187,6.47571,6.31135,6.47367,3199328.8212047,0
+OKE.US,D,20090507,000000,6.5386,6.57785,6.23808,6.26745,6599550.5834519,0
+OKE.US,D,20090508,000000,6.34284,6.56846,6.34004,6.46951,5134825.0176869,0
+OKE.US,D,20090511,000000,6.40021,6.48278,6.37987,6.46834,3885490.4067901,0
+OKE.US,D,20090512,000000,6.5573,6.5573,6.32676,6.40681,3530786.4376464,0
+OKE.US,D,20090513,000000,6.36581,6.42891,6.12877,6.13245,3980771.7664072,0
+OKE.US,D,20090514,000000,6.12063,6.2754,6.01974,6.23227,3818021.500315,0
+OKE.US,D,20090515,000000,6.22219,6.23227,6.07111,6.10949,4015882.7570428,0
+OKE.US,D,20090518,000000,6.18547,6.35205,6.17441,6.3506,3393850.8912607,0
+OKE.US,D,20090519,000000,6.31958,6.50701,6.29691,6.45197,3260781.8258576,0
+OKE.US,D,20090520,000000,6.48278,6.5573,6.39731,6.42163,2999285.1232497,0
+OKE.US,D,20090521,000000,6.39343,6.39343,6.23227,6.33064,2669122.5251248,0
+OKE.US,D,20090522,000000,6.34798,6.39527,6.2944,6.2944,1790251.8951269,0
+OKE.US,D,20090526,000000,6.25495,6.54762,6.20213,6.54568,3461731.5206907,0
+OKE.US,D,20090527,000000,6.58056,6.58056,6.40681,6.41941,3235670.8531567,0
+OKE.US,D,20090528,000000,6.46641,6.59306,6.42891,6.5573,2915049.0832049,0
+OKE.US,D,20090529,000000,6.58338,6.76615,6.5201,6.76363,4671407.61448,0
+OKE.US,D,20090601,000000,6.84852,6.95861,6.84552,6.92789,4534720.7528866,0
+OKE.US,D,20090602,000000,6.94611,6.94611,6.85434,6.88796,4148783.6248478,0
+OKE.US,D,20090603,000000,6.85695,6.88796,6.64549,6.74929,2892745.8753168,0
+OKE.US,D,20090604,000000,6.7677,6.84852,6.74376,6.8333,2633070.4534494,0
+OKE.US,D,20090605,000000,6.86209,6.91093,6.7612,6.81616,4091246.6317585,0
+OKE.US,D,20090608,000000,6.76615,6.91413,6.76363,6.87556,3581851.434813,0
+OKE.US,D,20090609,000000,6.92139,6.94891,6.77002,6.8333,2668815.0227675,0
+OKE.US,D,20090610,000000,6.87556,6.9182,6.73252,6.84058,2917884.7089695,0
+OKE.US,D,20090611,000000,6.85434,7.03962,6.84058,7.0029,6266297.4834474,0
+OKE.US,D,20090612,000000,6.94611,6.96549,6.85124,6.92333,2744059.1985791,0
+OKE.US,D,20090615,000000,6.86645,6.91761,6.74143,6.83564,2943777.852096,0
+OKE.US,D,20090616,000000,6.80685,6.85124,6.66963,6.72254,4396359.1385218,0
+OKE.US,D,20090617,000000,6.71362,6.77487,6.64549,6.69899,3260552.7469202,0
+OKE.US,D,20090618,000000,6.71013,6.8147,6.67883,6.76363,3207738.7011106,0
+OKE.US,D,20090619,000000,6.80442,6.82032,6.68165,6.75713,4638145.7655365,0
+OKE.US,D,20090622,000000,6.70247,6.72109,6.53288,6.53288,2992695.4921969,0
+OKE.US,D,20090623,000000,6.57785,6.63057,6.45865,6.47173,2998626.7792766,0
+OKE.US,D,20090624,000000,6.49548,6.58764,6.44654,6.49286,2080720.8919826,0
+OKE.US,D,20090625,000000,6.48046,6.78252,6.46951,6.76363,3243869.1962061,0
+OKE.US,D,20090626,000000,6.75878,6.77002,6.65983,6.69627,3799335.05673,0
+OKE.US,D,20090629,000000,6.71779,6.82274,6.70597,6.79745,2182499.0128129,0
+OKE.US,D,20090630,000000,6.81198,6.82274,6.69347,6.80685,3352613.5868825,0
+OKE.US,D,20090701,000000,6.8556,7.01462,6.8428,6.96549,2582369.7124309,0
+OKE.US,D,20090702,000000,6.88796,6.99117,6.70247,6.70809,2609104.875435,0
+OKE.US,D,20090706,000000,6.73727,6.75491,6.62049,6.74657,2709160.776687,0
+OKE.US,D,20090707,000000,6.76615,6.76615,6.526,6.54364,2978685.560972,0
+OKE.US,D,20090708,000000,6.5573,6.57514,6.34798,6.44169,3678178.0960673,0
+OKE.US,D,20090709,000000,6.49548,6.59016,6.42957,6.52426,2400009.4637947,0
+OKE.US,D,20090710,000000,6.51186,6.58338,6.4635,6.57785,2125552.2591476,0
+OKE.US,D,20090713,000000,6.567,6.72109,6.48734,6.71362,2679496.0861916,0
+OKE.US,D,20090714,000000,6.76363,6.76363,6.65509,6.70809,2338523.4387545,0
+OKE.US,D,20090715,000000,6.75713,6.96549,6.75713,6.89581,4561755.1631512,0
+OKE.US,D,20090716,000000,6.88796,7.03294,6.8556,6.98603,4357594.2356472,0
+OKE.US,D,20090717,000000,6.99999,7.14138,6.96995,7.0752,3101992.9743616,0
+OKE.US,D,20090720,000000,7.12733,7.19023,7.08402,7.13925,4610772.8963014,0
+OKE.US,D,20090721,000000,7.21959,7.26485,7.15708,7.25903,2943294.9289308,0
+OKE.US,D,20090722,000000,7.21959,7.37328,7.18731,7.3418,3166467.3444579,0
+OKE.US,D,20090723,000000,7.36001,7.56836,7.33656,7.56594,2770405.3401447,0
+OKE.US,D,20090724,000000,7.5265,7.6771,7.50373,7.6771,2088669.5183527,0
+OKE.US,D,20090727,000000,7.69774,7.71529,7.64444,7.69774,2555634.5494267,0
+OKE.US,D,20090728,000000,7.65878,7.68989,7.63349,7.68747,3690048.9253235,0
+OKE.US,D,20090729,000000,7.5359,7.55868,7.3762,7.55315,3969228.0453632,0
+OKE.US,D,20090730,000000,7.60654,7.72226,7.5359,7.63184,2814667.1056277,0
+OKE.US,D,20090731,000000,7.62458,7.71286,7.56032,7.63979,1751822.3555614,0
+OKE.US,D,20090803,000000,7.69541,7.81946,7.6175,7.79746,2460775.2316356,0
+OKE.US,D,20090804,000000,7.79485,7.83022,7.73747,7.8278,1577975.1755417,0
+OKE.US,D,20090805,000000,7.8466,7.8687,7.65326,7.72953,3122369.6490245,0
+OKE.US,D,20090806,000000,7.69774,7.79901,7.60654,7.70249,2698229.9965834,0
+OKE.US,D,20090807,000000,7.78109,7.89234,7.75811,7.89001,2500857.8543433,0
+OKE.US,D,20090810,000000,7.8244,7.87683,7.77391,7.84398,2391328.1975801,0
+OKE.US,D,20090811,000000,7.84252,7.8466,7.75957,7.76587,2056580.9250476,0
+OKE.US,D,20090812,000000,7.74299,8.04429,7.74299,7.98847,2884244.1574585,0
+OKE.US,D,20090813,000000,8.0221,8.0721,7.96385,8.04671,1926066.8121165,0
+OKE.US,D,20090814,000000,8.02539,8.05417,7.87926,8.01299,2548328.7887231,0
+OKE.US,D,20090817,000000,7.88196,7.96385,7.79988,7.94253,3460014.460548,0
+OKE.US,D,20090818,000000,7.95649,8.00911,7.91705,7.94505,3743292.2361688,0
+OKE.US,D,20090819,000000,7.85716,8.0661,7.83022,8.02879,2400029.0696497,0
+OKE.US,D,20090820,000000,7.99749,8.06445,7.98449,8.0409,1416018.4306333,0
+OKE.US,D,20090821,000000,8.0409,8.19334,8.03441,8.18384,2061901.3349611,0
+OKE.US,D,20090824,000000,8.19334,8.28307,8.16272,8.27213,2614353.0532512,0
+OKE.US,D,20090825,000000,8.28307,8.31767,8.25265,8.30178,3320774.7102568,0
+OKE.US,D,20090826,000000,8.28307,8.30973,8.17541,8.24663,2189218.6616409,0
+OKE.US,D,20090827,000000,8.22707,8.22707,8.03935,8.12356,4733760.4246885,0
+OKE.US,D,20090828,000000,8.21785,8.21785,7.91298,7.93924,4562576.5452869,0
+OKE.US,D,20090831,000000,7.89001,7.89001,7.68989,7.81946,3457268.6089615,0
+OKE.US,D,20090901,000000,7.79901,7.86956,7.67245,7.70413,3885554.3837907,0
+OKE.US,D,20090902,000000,7.68989,7.70647,7.52883,7.67468,3264399.6220478,0
+OKE.US,D,20090903,000000,7.67468,7.67468,7.58416,7.64231,2231313.4642033,0
+OKE.US,D,20090904,000000,7.66431,7.73117,7.64231,7.72953,1373900.9265545,0
+OKE.US,D,20090908,000000,7.79988,7.92199,7.76287,7.92199,3413197.7425929,0
+OKE.US,D,20090909,000000,7.94253,8.07879,7.8687,7.99749,3728647.6943742,0
+OKE.US,D,20090910,000000,7.99749,7.99749,7.87926,7.90736,3019898.1000598,0
+OKE.US,D,20090911,000000,7.90736,7.97955,7.80318,7.85396,3666020.4021959,0
+OKE.US,D,20090914,000000,7.83264,7.93284,7.79058,7.92858,4575131.5156938,0
+OKE.US,D,20090915,000000,7.92858,8.05088,7.85144,8.04429,3589458.5065512,0
+OKE.US,D,20090916,000000,8.07879,8.23637,8.05263,8.23637,4144867.6132843,0
+OKE.US,D,20090917,000000,8.24489,8.40422,8.21369,8.32029,3352314.339622,0
+OKE.US,D,20090918,000000,8.34917,8.56635,8.34917,8.48465,6771950.0258631,0
+OKE.US,D,20090921,000000,8.42514,8.44007,8.29393,8.3544,2868887.6135614,0
+OKE.US,D,20090922,000000,8.45761,8.46197,8.32998,8.43484,3291699.2272984,0
+OKE.US,D,20090923,000000,8.46721,8.47409,8.2949,8.31321,5054645.325852,0
+OKE.US,D,20090924,000000,8.30507,8.37456,8.14072,8.19993,4224463.2570178,0
+OKE.US,D,20090925,000000,8.19566,8.30507,8.16272,8.24227,2841455.9267614,0
+OKE.US,D,20090928,000000,8.28307,8.42514,8.26021,8.36758,1562262.6305935,0
+OKE.US,D,20090929,000000,8.35702,8.48814,8.32029,8.47244,2722210.0210172,0
+OKE.US,D,20090930,000000,8.45761,8.50567,8.36923,8.45044,2486653.9283427,0
+OKE.US,D,20091001,000000,8.44007,8.44007,8.17541,8.23055,3610751.4969635,0
+OKE.US,D,20091002,000000,8.14304,8.24227,7.99167,8.11862,3343806.4304411,0
+OKE.US,D,20091005,000000,8.15341,8.29839,8.05844,8.29839,2604551.1576405,0
+OKE.US,D,20091006,000000,8.34122,8.41206,8.32998,8.392,2532186.9787391,0
+OKE.US,D,20091007,000000,8.39472,8.39472,8.28821,8.34403,2535324.9474255,0
+OKE.US,D,20091008,000000,8.37272,8.50655,8.31593,8.50025,3249249.4555717,0
+OKE.US,D,20091009,000000,8.49763,8.5772,8.46721,8.57274,1255896.3809977,0
+OKE.US,D,20091012,000000,8.63893,8.71171,8.60579,8.67798,1075603.0022329,0
+OKE.US,D,20091013,000000,8.67536,8.67536,8.57274,8.66616,2020801.2715678,0
+OKE.US,D,20091014,000000,8.76637,8.76637,8.6148,8.70812,2644109.5816989,0
+OKE.US,D,20091015,000000,8.67798,8.83885,8.6336,8.83701,2194882.6899604,0
+OKE.US,D,20091016,000000,8.74911,8.82315,8.70812,8.73904,2354911.8697566,0
+OKE.US,D,20091019,000000,8.77461,8.94332,8.70987,8.91308,1588398.2671896,0
+OKE.US,D,20091020,000000,8.94614,9.0224,8.87219,8.98848,2711494.9053185,0
+OKE.US,D,20091021,000000,8.98567,9.12367,8.93344,8.95272,2539350.3390222,0
+OKE.US,D,20091022,000000,8.91764,8.99313,8.75183,8.86008,2856845.4910458,0
+OKE.US,D,20091023,000000,8.88246,8.92608,8.72266,8.76549,1767979.6438519,0
+OKE.US,D,20091026,000000,8.80387,8.98189,8.61742,8.63622,3663262.1679642,0
+OKE.US,D,20091027,000000,8.50655,8.82868,8.44802,8.70987,5713774.564947,0
+OKE.US,D,20091028,000000,8.53077,8.64872,8.39016,8.39724,2872157.6637973,0
+OKE.US,D,20091029,000000,8.46459,8.60753,8.4078,8.57458,3188385.6584558,0
+OKE.US,D,20091030,000000,8.52699,8.59144,8.30973,8.35973,2859404.5710662,0
+OKE.US,D,20091102,000000,8.36923,8.47409,8.24915,8.34917,3850494.9875102,0
+OKE.US,D,20091103,000000,8.31321,8.54047,8.20167,8.52623,2865547.3950025,0
+OKE.US,D,20091104,000000,8.6461,8.67072,8.50655,8.50655,3065398.1300689,0
+OKE.US,D,20091105,000000,8.58437,8.78914,8.54503,8.78729,2871446.6935819,0
+OKE.US,D,20091106,000000,8.71626,8.77189,8.61034,8.68254,2642270.7588778,0
+OKE.US,D,20091109,000000,8.77461,8.89914,8.74185,8.88798,1964065.0228721,0
+OKE.US,D,20091110,000000,8.875,9.01387,8.875,9.00166,1922272.5632313,0
+OKE.US,D,20091111,000000,9.04963,9.08927,8.87966,8.95738,2152078.9809566,0
+OKE.US,D,20091112,000000,8.9565,8.98848,8.81841,8.83701,1756003.5621109,0
+OKE.US,D,20091113,000000,8.88983,9.05331,8.81279,9.00922,2406344.2187325,0
+OKE.US,D,20091116,000000,9.08161,9.27815,9.05903,9.25683,3639597.9009845,0
+OKE.US,D,20091117,000000,9.21322,9.27137,9.19054,9.2607,2324225.6110272,0
+OKE.US,D,20091118,000000,9.28299,9.29075,9.15332,9.16854,2425655.9859031,0
+OKE.US,D,20091119,000000,9.11989,9.12658,8.95738,9.02987,2566713.9212733,0
+OKE.US,D,20091120,000000,9.01387,9.04769,8.92142,9.01949,2814115.0460265,0
+OKE.US,D,20091123,000000,9.13511,9.29075,9.10836,9.1638,2487745.6648997,0
+OKE.US,D,20091124,000000,9.16098,9.22,9.08259,9.20294,1213583.850256,0
+OKE.US,D,20091125,000000,9.23357,9.31885,9.16098,9.31303,3941886.1327413,0
+OKE.US,D,20091127,000000,9.16098,9.21418,9.04769,9.15904,594753.93016073,0
+OKE.US,D,20091130,000000,9.18008,9.26845,9.14276,9.23744,3884006.5531332,0
+OKE.US,D,20091201,000000,9.31207,9.31207,9.16282,9.2733,3725314.699025,0
+OKE.US,D,20091202,000000,9.28009,9.36246,9.24811,9.36149,2591549.3801172,0
+OKE.US,D,20091203,000000,9.40413,9.46324,9.33823,9.35665,2197418.0365774,0
+OKE.US,D,20091204,000000,9.49038,9.49716,9.32175,9.41285,1981361.5145266,0
+OKE.US,D,20091207,000000,9.41285,9.61055,9.40607,9.56693,2771472.3114113,0
+OKE.US,D,20091208,000000,9.5243,9.54174,9.38475,9.49522,2240290.8820171,0
+OKE.US,D,20091209,000000,9.51364,9.51364,9.34986,9.49135,3819151.416695,0
+OKE.US,D,20091210,000000,9.56015,9.63284,9.49038,9.59989,5339968.301715,0
+OKE.US,D,20091211,000000,9.60183,9.82471,9.4584,9.78401,8249009.7381944,0
+OKE.US,D,20091214,000000,9.85672,9.95457,9.7404,9.85958,4716093.4855633,0
+OKE.US,D,20091215,000000,9.8519,9.93419,9.79661,9.92553,2957180.0018161,0
+OKE.US,D,20091216,000000,9.97977,10.0176,9.91293,9.95841,2646142.3992959,0
+OKE.US,D,20091217,000000,9.90614,9.96431,9.83151,9.92071,2398102.5364246,0
+OKE.US,D,20091218,000000,9.95841,10.0176,9.84993,9.8644,4505491.5187495,0
+OKE.US,D,20091221,000000,10.1552,10.1552,9.70455,10.0176,3428397.4396499,0
+OKE.US,D,20091222,000000,10.0776,10.0883,9.96431,9.99916,3251092.4059413,0
+OKE.US,D,20091223,000000,9.97691,10.1348,9.95841,10.128,3059298.645391,0
+OKE.US,D,20091224,000000,10.1552,10.2114,10.1222,10.1562,837575.53994179,0
+OKE.US,D,20091228,000000,10.2094,10.2521,10.1736,10.2308,2651590.7632104,0
+OKE.US,D,20091229,000000,10.2724,10.2938,10.1814,10.2134,2639500.1420008,0
+OKE.US,D,20091230,000000,10.194,10.284,10.1639,10.2366,2242198.8412743,0
+OKE.US,D,20091231,000000,10.2288,10.378,10.2288,10.286,3729841.5877547,0
+OKE.US,D,20100104,000000,10.3596,10.5526,10.3596,10.5196,3337117.7382262,0
+OKE.US,D,20100105,000000,10.5022,10.5602,10.2928,10.4294,6305946.713571,0
+OKE.US,D,20100106,000000,10.4498,10.507,10.3858,10.4886,3355791.799166,0
+OKE.US,D,20100107,000000,10.503,10.503,10.35,10.4198,3053018.5804698,0
+OKE.US,D,20100108,000000,10.411,10.4914,10.3326,10.4808,2012829.9436815,0
+OKE.US,D,20100111,000000,10.5438,10.7338,10.4886,10.7124,3400552.9980079,0
+OKE.US,D,20100112,000000,10.664,10.7037,10.5138,10.5574,3093696.6020372,0
+OKE.US,D,20100113,000000,10.6155,10.6155,10.5118,10.601,1662927.3452375,0
+OKE.US,D,20100114,000000,10.5554,10.6174,10.5022,10.536,2916091.289181,0
+OKE.US,D,20100115,000000,10.503,10.503,10.3024,10.3674,2315198.6626325,0
+OKE.US,D,20100119,000000,10.3326,10.629,10.3112,10.6106,3063997.8592673,0
+OKE.US,D,20100120,000000,10.5593,10.6174,10.3858,10.6106,3193536.8388842,0
+OKE.US,D,20100121,000000,10.6272,10.7338,10.4334,10.5196,3131521.4557591,0
+OKE.US,D,20100122,000000,10.509,10.5274,10.319,10.3364,1725672.2725458,0
+OKE.US,D,20100125,000000,10.3936,10.4964,10.3326,10.4372,2500744.3467617,0
+OKE.US,D,20100126,000000,10.3916,10.5486,10.378,10.4594,1285784.9909948,0
+OKE.US,D,20100127,000000,10.317,10.3326,10.0118,10.1348,2815047.8719694,0
+OKE.US,D,20100128,000000,10.1774,10.192,10.0011,10.0263,1644240.9016525,0
+OKE.US,D,20100129,000000,10.0505,10.0844,9.7375,9.7375,3855454.236937,0
+OKE.US,D,20100201,000000,9.78886,9.95841,9.72878,9.94492,2528518.6200807,0
+OKE.US,D,20100202,000000,9.93321,10.0137,9.88291,9.99434,2651167.6894973,0
+OKE.US,D,20100203,000000,9.92553,9.97691,9.87119,9.90998,1842533.4871903,0
+OKE.US,D,20100204,000000,9.84313,9.84313,9.55047,9.55047,2202522.7820859,0
+OKE.US,D,20100205,000000,9.55337,9.55337,9.22,9.40607,3360100.9597165,0
+OKE.US,D,20100208,000000,9.44774,9.50685,9.34986,9.37603,1650557.0826223,0
+OKE.US,D,20100209,000000,9.54271,9.62121,9.44192,9.54465,2048792.2411788,0
+OKE.US,D,20100210,000000,9.54853,9.59795,9.38475,9.48844,1825525.9239251,0
+OKE.US,D,20100211,000000,9.45258,9.60667,9.41188,9.60667,1429741.4972431,0
+OKE.US,D,20100212,000000,9.49135,9.61733,9.41188,9.61733,2853363.9039534,0
+OKE.US,D,20100216,000000,9.69292,9.79467,9.67548,9.79467,2705067.2805414,0
+OKE.US,D,20100217,000000,9.81697,9.85958,9.77045,9.85958,3871359.7447739,0
+OKE.US,D,20100218,000000,9.82763,9.8519,9.76076,9.8519,2261531.246187,0
+OKE.US,D,20100219,000000,9.83247,9.93321,9.80437,9.92553,3284304.7243038,0
+OKE.US,D,20100222,000000,9.96234,10.0418,9.90319,10.0331,3368950.4235293,0
+OKE.US,D,20100223,000000,10.1009,10.1009,9.81018,9.9148,3395433.8060798,0
+OKE.US,D,20100224,000000,9.95841,10.1348,9.90614,10.1348,2548524.847273,0
+OKE.US,D,20100225,000000,10.0186,10.1988,9.95841,10.1949,1612539.2660118,0
+OKE.US,D,20100226,000000,10.2114,10.2938,10.1562,10.2308,2867536.8733409,0
+OKE.US,D,20100301,000000,10.284,10.445,10.2579,10.445,1978488.7408262,0
+OKE.US,D,20100302,000000,10.4778,10.536,10.445,10.5166,1903915.2916329,0
+OKE.US,D,20100303,000000,10.5574,10.6232,10.536,10.5894,2293771.5268965,0
+OKE.US,D,20100304,000000,10.8442,10.8742,10.6204,10.8152,6086988.5249808,0
+OKE.US,D,20100305,000000,10.85,10.85,10.7676,10.82,2690270.0194552,0
+OKE.US,D,20100308,000000,10.7124,10.8152,10.6688,10.7046,3463840.6979335,0
+OKE.US,D,20100309,000000,10.6368,10.7793,10.632,10.7648,3904336.7928764,0
+OKE.US,D,20100310,000000,10.726,10.8278,10.7124,10.82,3002202.2680956,0
+OKE.US,D,20100311,000000,10.7716,10.8888,10.756,10.882,3162394.4860544,0
+OKE.US,D,20100312,000000,10.9266,10.9266,10.723,10.7676,100695100.62352,0
+OKE.US,D,20100315,000000,10.7405,10.7648,10.6029,10.7502,6897022.9980894,0
+OKE.US,D,20100316,000000,10.7657,10.8093,10.692,10.7657,4552859.2644188,0
+OKE.US,D,20100317,000000,10.8152,10.8278,10.7008,10.7928,4708232.5695971,0
+OKE.US,D,20100318,000000,10.8006,10.8442,10.7482,10.8045,4147934.3817605,0
+OKE.US,D,20100319,000000,10.8132,10.82,10.5196,10.6068,5626902.0533489,0
+OKE.US,D,20100322,000000,10.4982,10.5952,10.4314,10.5816,3180470.0524732,0
+OKE.US,D,20100323,000000,10.6126,10.7502,10.5748,10.7144,4470299.0090327,0
+OKE.US,D,20100324,000000,10.6688,10.7202,10.6106,10.6514,2809372.4928918,0
+OKE.US,D,20100325,000000,10.6988,10.7338,10.5206,10.539,2571964.1628637,0
+OKE.US,D,20100326,000000,10.5796,10.5854,10.4304,10.4556,2953763.4236114,0
+OKE.US,D,20100329,000000,10.4982,10.629,10.4808,10.629,2411083.6762059,0
+OKE.US,D,20100330,000000,10.6466,10.663,10.5768,10.6348,3703800.8847723,0
+OKE.US,D,20100331,000000,10.6088,10.6174,10.507,10.536,2888009.5135047,0
+OKE.US,D,20100401,000000,10.5844,10.7958,10.5816,10.7958,2542645.1545486,0
+OKE.US,D,20100405,000000,10.8132,10.9663,10.8112,10.9528,2662298.6556993,0
+OKE.US,D,20100406,000000,10.9285,11.0874,10.9072,11.0787,2585528.3188594,0
+OKE.US,D,20100407,000000,11.0506,11.0671,10.913,10.9847,2973513.7428016,0
+OKE.US,D,20100408,000000,10.946,10.9489,10.8045,10.8733,2363544.6372772,0
+OKE.US,D,20100409,000000,10.88,10.9847,10.8132,10.9808,1649464.3141781,0
+OKE.US,D,20100412,000000,10.9663,11.0739,10.9663,11.0186,2242796.3039081,0
+OKE.US,D,20100413,000000,11.0206,11.0206,10.8413,10.9731,2021586.5376548,0
+OKE.US,D,20100414,000000,10.977,11.0555,10.9421,11.0506,2557367.087876,0
+OKE.US,D,20100415,000000,11.0109,11.0787,10.9925,11.0448,2272366.0607898,0
+OKE.US,D,20100416,000000,10.9818,11.101,10.9033,10.9528,2913269.0779487,0
+OKE.US,D,20100419,000000,10.8917,10.9876,10.8733,10.9363,2876171.7046358,0
+OKE.US,D,20100420,000000,11.0041,11.2037,10.9615,11.1921,3013461.1882986,0
+OKE.US,D,20100421,000000,11.1766,11.2338,11.1475,11.2076,1521137.8019097,0
+OKE.US,D,20100422,000000,11.1621,11.3617,11.1475,11.3549,2110446.4638172,0
+OKE.US,D,20100423,000000,11.3278,11.5517,11.289,11.5497,2495779.9378995,0
+OKE.US,D,20100426,000000,11.5652,11.6727,11.5429,11.5855,3033015.4489388,0
+OKE.US,D,20100427,000000,11.5429,11.6399,11.1824,11.2037,3914667.0146849,0
+OKE.US,D,20100428,000000,11.2076,11.3733,11.133,11.2764,2870386.9455251,0
+OKE.US,D,20100429,000000,11.3355,11.5323,11.3229,11.3588,3907314.8190615,0
+OKE.US,D,20100430,000000,11.4189,11.5041,11.3045,11.3423,5415949.2449195,0
+OKE.US,D,20100503,000000,11.383,11.7357,11.383,11.7077,4301461.6409079,0
+OKE.US,D,20100504,000000,11.5972,11.6021,11.4441,11.4829,4061351.8304388,0
+OKE.US,D,20100505,000000,11.383,11.4286,11.1378,11.1873,6014296.20598,0
+OKE.US,D,20100506,000000,11.1504,11.3161,6.82274,10.7114,7041087.8524837,0
+OKE.US,D,20100507,000000,10.7318,10.8917,10.4546,10.6155,6599339.0465953,0
+OKE.US,D,20100510,000000,11.0652,11.2454,10.9528,11.1844,4504955.9693421,0
+OKE.US,D,20100511,000000,11.0332,11.4712,11.0332,11.2667,3338749.1517393,0
+OKE.US,D,20100512,000000,11.2493,11.4848,11.2454,11.4421,2940258.0851808,0
+OKE.US,D,20100513,000000,11.4421,11.4441,11.2251,11.2415,2871653.071003,0
+OKE.US,D,20100514,000000,11.1873,11.2018,10.8161,10.9033,4837759.1665688,0
+OKE.US,D,20100517,000000,10.9072,11.0758,10.629,10.8442,3442101.9322918,0
+OKE.US,D,20100518,000000,10.912,11.0312,10.597,10.6126,4563770.4386674,0
+OKE.US,D,20100519,000000,10.535,10.5816,10.2308,10.4498,5161712.8999827,0
+OKE.US,D,20100520,000000,10.1794,10.2114,9.88192,9.89935,6369635.8175804,0
+OKE.US,D,20100521,000000,9.61443,9.99621,9.58147,9.97494,6987906.4548648,0
+OKE.US,D,20100524,000000,9.95171,10.0263,9.82859,9.87897,3927336.5245603,0
+OKE.US,D,20100525,000000,9.6183,9.70068,9.40607,9.69292,7046338.0940741,0
+OKE.US,D,20100526,000000,9.79274,10.1658,9.74234,9.91293,8029946.2971195,0
+OKE.US,D,20100527,000000,10.1028,10.3083,10.0689,10.2986,4607879.4848589,0
+OKE.US,D,20100528,000000,10.3112,10.4178,10.2356,10.2656,5177250.0241231,0
+OKE.US,D,20100601,000000,10.1406,10.2676,9.88675,9.88675,4745533.2246697,0
+OKE.US,D,20100602,000000,9.91775,10.3316,9.90998,10.3316,3502806.8187936,0
+OKE.US,D,20100603,000000,10.3344,10.4838,10.317,10.4546,2647531.3193392,0
+OKE.US,D,20100604,000000,10.2386,10.3286,9.93134,10.0118,4101201.2466608,0
+OKE.US,D,20100607,000000,10.0418,10.128,9.78692,9.79855,4211147.7858144,0
+OKE.US,D,20100608,000000,9.79855,9.96234,9.72878,9.94778,4834376.6406385,0
+OKE.US,D,20100609,000000,10.0011,10.1562,9.93134,9.97494,2690739.528088,0
+OKE.US,D,20100610,000000,10.1552,10.4004,10.1338,10.4004,3315271.6563256,0
+OKE.US,D,20100611,000000,10.2201,10.4594,10.2201,10.4556,2153644.3536949,0
+OKE.US,D,20100614,000000,10.535,10.6852,10.506,10.5244,2325330.7621167,0
+OKE.US,D,20100615,000000,10.569,10.8374,10.566,10.8306,3069305.8865356,0
+OKE.US,D,20100616,000000,10.7793,10.8975,10.6688,10.7928,2793651.6928468,0
+OKE.US,D,20100617,000000,10.8471,10.9033,10.7037,10.8694,2401131.1250778,0
+OKE.US,D,20100618,000000,10.9004,10.9072,10.7734,10.8471,2767510.8968151,0
+OKE.US,D,20100621,000000,10.9692,11.1282,10.7716,10.8442,2794921.9458731,0
+OKE.US,D,20100622,000000,10.88,10.8985,10.4644,10.4982,3258102.0150458,0
+OKE.US,D,20100623,000000,10.507,10.5312,10.223,10.2724,5064503.9752534,0
+OKE.US,D,20100624,000000,10.2046,10.409,10.2046,10.2482,3186428.1686176,0
+OKE.US,D,20100625,000000,10.2996,10.5196,10.2046,10.4334,4320109.9046699,0
+OKE.US,D,20100628,000000,10.4284,10.6368,10.3664,10.5574,2750927.4391501,0
+OKE.US,D,20100629,000000,10.4294,10.4294,10.0195,10.0874,3739001.6495861,0
+OKE.US,D,20100630,000000,10.0486,10.2056,9.94492,9.98272,4362728.9058818,0
+OKE.US,D,20100701,000000,9.95171,9.97977,9.64544,9.81697,3922268.9269876,0
+OKE.US,D,20100702,000000,9.82471,9.90319,9.71714,9.76076,2385379.3684196,0
+OKE.US,D,20100706,000000,9.9148,9.96431,9.77045,9.88872,2979706.0973188,0
+OKE.US,D,20100707,000000,9.8644,10.1852,9.85958,10.1814,2902216.5351668,0
+OKE.US,D,20100708,000000,10.2386,10.378,10.2308,10.3596,2343466.1779876,0
+OKE.US,D,20100709,000000,10.4062,10.5022,10.35,10.4682,2057164.9731491,0
+OKE.US,D,20100712,000000,10.4062,10.5022,10.2938,10.44,2369341.7790332,0
+OKE.US,D,20100713,000000,10.5622,10.6688,10.5196,10.6232,2232626.024601,0
+OKE.US,D,20100714,000000,10.5554,10.662,10.4682,10.5467,2178055.7069387,0
+OKE.US,D,20100715,000000,10.5166,10.6562,10.4062,10.6155,2449881.5994679,0
+OKE.US,D,20100716,000000,10.566,10.566,10.3762,10.4032,2692074.790002,0
+OKE.US,D,20100719,000000,10.4314,10.4876,10.2996,10.4576,1992812.3657311,0
+OKE.US,D,20100720,000000,10.3228,10.5894,10.2773,10.5854,2566064.8642843,0
+OKE.US,D,20100721,000000,10.6174,10.629,10.3412,10.4004,2464934.7685559,0
+OKE.US,D,20100722,000000,10.509,10.6232,10.4856,10.5312,2536028.6944311,0
+OKE.US,D,20100723,000000,10.536,10.6717,10.4546,10.6088,2115659.5574717,0
+OKE.US,D,20100726,000000,10.6794,10.8636,10.6348,10.8636,2004380.8520656,0
+OKE.US,D,20100727,000000,10.9808,11.0758,10.9285,11.0584,3212247.0158726,0
+OKE.US,D,20100728,000000,10.9072,10.9906,10.8045,10.8548,2816712.3058699,0
+OKE.US,D,20100729,000000,10.9363,10.9663,10.6204,10.7279,2468625.8287306,0
+OKE.US,D,20100730,000000,10.6348,10.7734,10.5748,10.7405,1958618.7227317,0
+OKE.US,D,20100802,000000,10.8723,11.0739,10.8723,11.0468,2228495.3805196,0
+OKE.US,D,20100803,000000,11.0099,11.0206,10.9033,10.9402,2605418.9746959,0
+OKE.US,D,20100804,000000,10.9663,11.0157,10.8278,10.9295,2430670.9572335,0
+OKE.US,D,20100805,000000,10.851,10.9624,10.8404,10.8946,2090280.2941237,0
+OKE.US,D,20100806,000000,10.8093,10.8471,10.6174,10.7676,2371262.1209357,0
+OKE.US,D,20100809,000000,10.8112,10.8742,10.7648,10.8306,2144316.0942655,0
+OKE.US,D,20100810,000000,10.726,10.8694,10.6272,10.7928,2534426.173757,0
+OKE.US,D,20100811,000000,10.567,10.6533,10.3984,10.4062,3765986.5292697,0
+OKE.US,D,20100812,000000,10.3112,10.3858,10.2327,10.3596,3159805.4813079,0
+OKE.US,D,20100813,000000,10.3344,10.5438,10.3316,10.4314,2822146.223365,0
+OKE.US,D,20100816,000000,10.382,10.44,10.3218,10.383,2206527.5359406,0
+OKE.US,D,20100817,000000,10.4576,10.6562,10.4334,10.5602,2094810.2785147,0
+OKE.US,D,20100818,000000,10.566,10.566,10.4004,10.4876,1878232.6534758,0
+OKE.US,D,20100819,000000,10.445,10.4576,10.2134,10.2928,2146408.7613145,0
+OKE.US,D,20100820,000000,10.2075,10.256,10.0195,10.1552,2882392.9519921,0
+OKE.US,D,20100823,000000,10.2008,10.2996,10.1,10.1028,2713850.7035793,0
+OKE.US,D,20100824,000000,9.97691,10.0776,9.89354,10.0195,2900511.8576693,0
+OKE.US,D,20100825,000000,9.99621,10.0796,9.91775,10.0554,2855182.0890325,0
+OKE.US,D,20100826,000000,10.0796,10.194,10.0186,10.0389,4770433.6924012,0
+OKE.US,D,20100827,000000,10.0932,10.2608,9.98754,10.2269,3367078.5803207,0
+OKE.US,D,20100830,000000,10.2008,10.223,9.97396,9.97396,3538195.3870604,0
+OKE.US,D,20100831,000000,9.93518,9.99532,9.81793,9.90132,4393891.8964537,0
+OKE.US,D,20100901,000000,10.0622,10.2269,9.99237,10.2094,2593518.2207136,0
+OKE.US,D,20100902,000000,10.2773,10.2773,10.1348,10.1639,3056357.7671416,0
+OKE.US,D,20100903,000000,10.2462,10.3578,10.2026,10.347,2227808.1437076,0
+OKE.US,D,20100907,000000,10.2288,10.256,10.0418,10.0689,5000997.5152616,0
+OKE.US,D,20100908,000000,10.065,10.1823,10.0554,10.129,3015394.9447334,0
+OKE.US,D,20100909,000000,10.2424,10.2996,10.1882,10.2308,2431847.3085333,0
+OKE.US,D,20100910,000000,10.2114,10.3326,10.2114,10.2638,2043391.3440711,0
+OKE.US,D,20100913,000000,10.3442,10.383,10.2608,10.2773,2528042.9201253,0
+OKE.US,D,20100914,000000,10.2608,10.3344,10.2046,10.2966,1340124.1659456,0
+OKE.US,D,20100915,000000,10.2482,10.2696,10.131,10.2424,2489438.9916391,0
+OKE.US,D,20100916,000000,10.2288,10.256,10.1562,10.2046,2758124.8517077,0
+OKE.US,D,20100917,000000,10.2608,10.2608,10.1116,10.1426,3434465.9677146,0
+OKE.US,D,20100920,000000,10.1736,10.2521,10.1086,10.2366,2964659.1195534,0
+OKE.US,D,20100921,000000,10.2482,10.2792,10.1552,10.161,3095088.6177419,0
+OKE.US,D,20100922,000000,10.1639,10.2724,10.161,10.1988,2946153.2562118,0
+OKE.US,D,20100923,000000,10.1348,10.192,10.1009,10.129,3305323.2327461,0
+OKE.US,D,20100924,000000,10.2608,10.414,10.2152,10.347,3231879.6999328,0
+OKE.US,D,20100927,000000,10.3732,10.378,10.2676,10.2724,3028501.9747414,0
+OKE.US,D,20100928,000000,10.2899,10.3218,10.1116,10.2928,4109541.9901308,0
+OKE.US,D,20100929,000000,10.2482,10.3674,10.194,10.2773,4028917.5549536,0
+OKE.US,D,20100930,000000,10.3732,10.4256,10.2773,10.3946,3662115.7413904,0
+OKE.US,D,20101001,000000,10.4644,10.5574,10.4032,10.535,3086045.1591533,0
+OKE.US,D,20101004,000000,10.503,10.6155,10.4886,10.569,4709141.6621366,0
+OKE.US,D,20101005,000000,10.6252,11.0526,10.5593,11.0235,6806060.0860069,0
+OKE.US,D,20101006,000000,10.9808,11.0623,10.9082,10.9624,4013995.4355278,0
+OKE.US,D,20101007,000000,10.9906,11.0971,10.9246,11.0468,3367500.6221466,0
+OKE.US,D,20101008,000000,11.0807,11.1349,11.0235,11.1088,2449468.8446258,0
+OKE.US,D,20101011,000000,11.1039,11.1892,11.0971,11.1214,1886458.8574771,0
+OKE.US,D,20101012,000000,11.1117,11.165,11.0332,11.1272,1804584.8070157,0
+OKE.US,D,20101013,000000,11.1766,11.3229,11.165,11.2629,2422601.6000722,0
+OKE.US,D,20101014,000000,11.2958,11.3889,11.2057,11.2803,2441914.3991299,0
+OKE.US,D,20101015,000000,11.3404,11.4015,11.2958,11.3859,2881983.2928113,0
+OKE.US,D,20101018,000000,11.383,11.4712,11.352,11.4189,4590266.2038632,0
+OKE.US,D,20101019,000000,11.3094,11.3423,11.0913,11.1621,3267654.193977,0
+OKE.US,D,20101020,000000,11.2076,11.4441,11.2057,11.3588,2926706.3118304,0
+OKE.US,D,20101021,000000,11.416,11.5061,11.3094,11.3617,2384587.9110101,0
+OKE.US,D,20101022,000000,11.4043,11.5817,11.4043,11.5633,3012059.8856099,0
+OKE.US,D,20101025,000000,11.6369,11.7271,11.5652,11.5797,3020718.4503082,0
+OKE.US,D,20101026,000000,11.5429,11.6727,11.4906,11.5585,4261167.4813436,0
+OKE.US,D,20101027,000000,11.4237,11.4945,11.3733,11.4673,4260548.3490805,0
+OKE.US,D,20101028,000000,11.5293,11.5429,11.3889,11.4605,2988131.4555314,0
+OKE.US,D,20101029,000000,11.4586,11.5545,11.4537,11.4993,3122225.1848299,0
+OKE.US,D,20101101,000000,11.5652,11.6989,11.447,11.5109,1887779.6729715,0
+OKE.US,D,20101102,000000,11.6224,11.7145,11.6021,11.6175,1905509.5572101,0
+OKE.US,D,20101103,000000,11.6757,11.7077,11.4557,11.6253,2681117.1808337,0
+OKE.US,D,20101104,000000,11.7271,11.7823,11.6573,11.7339,2547814.9089447,0
+OKE.US,D,20101105,000000,11.7717,11.8065,11.6737,11.7979,2077395.1198431,0
+OKE.US,D,20101108,000000,11.7717,11.8085,11.7387,11.7979,1805715.7552828,0
+OKE.US,D,20101109,000000,11.8181,11.8667,11.6631,11.7057,2631497.8575013,0
+OKE.US,D,20101110,000000,11.7077,11.8007,11.6602,11.7959,2173316.2494652,0
+OKE.US,D,20101111,000000,11.7183,11.8559,11.7105,11.8385,1876151.337185,0
+OKE.US,D,20101112,000000,11.7667,11.9858,11.7667,11.9819,4046969.3879689,0
+OKE.US,D,20101115,000000,12.0449,12.1011,11.9849,11.9887,3016232.8370627,0
+OKE.US,D,20101116,000000,11.9063,11.9063,11.5729,11.6467,2461963.9655806,0
+OKE.US,D,20101117,000000,11.6282,11.6651,11.5585,11.6195,2148441.5789114,0
+OKE.US,D,20101118,000000,11.7357,11.7911,11.6679,11.6921,2312951.2125177,0
+OKE.US,D,20101119,000000,11.6873,11.7387,11.6021,11.7387,1937935.5775986,0
+OKE.US,D,20101122,000000,11.6815,11.8607,11.6137,11.8559,2067028.781986,0
+OKE.US,D,20101123,000000,11.7241,11.7775,11.6021,11.7717,2007232.9880238,0
+OKE.US,D,20101124,000000,11.8347,11.9355,11.8123,11.9355,1299438.9211686,0
+OKE.US,D,20101126,000000,11.8163,11.9044,11.7803,11.8163,541581.81952572,0
+OKE.US,D,20101129,000000,11.7687,11.8181,11.6311,11.7949,1153411.4175005,0
+OKE.US,D,20101130,000000,11.7038,11.8725,11.635,11.7959,3466352.3111471,0
+OKE.US,D,20101201,000000,11.9413,11.9606,11.8501,11.8715,2012186.0461279,0
+OKE.US,D,20101202,000000,11.8695,12.1273,11.8423,12.1195,2560387.4214325,0
+OKE.US,D,20101203,000000,12.0973,12.2407,12.0934,12.2291,2228274.5566791,0
+OKE.US,D,20101206,000000,12.2116,12.3105,12.1913,12.2891,2415399.0280791,0
+OKE.US,D,20101207,000000,12.3812,12.4267,12.2988,12.3192,3117779.8151814,0
+OKE.US,D,20101208,000000,12.3192,12.4481,12.2688,12.4461,3801969.4645091,0
+OKE.US,D,20101209,000000,12.4888,12.5382,12.4374,12.5052,3429479.8892231,0
+OKE.US,D,20101210,000000,12.5227,12.608,12.4597,12.5227,2751685.8761723,0
+OKE.US,D,20101213,000000,12.5838,12.638,12.5082,12.5198,2492717.2969718,0
+OKE.US,D,20101214,000000,12.5498,12.6632,12.5498,12.6302,2251489.9527679,0
+OKE.US,D,20101215,000000,12.6264,12.6419,12.42,12.42,2806950.6538564,0
+OKE.US,D,20101216,000000,12.4151,12.5527,12.3637,12.4297,3655926.4825345,0
+OKE.US,D,20101217,000000,12.4006,12.5275,12.3492,12.5004,4715860.2790775,0
+OKE.US,D,20101220,000000,12.5595,12.669,12.5479,12.6603,2439160.2924466,0
+OKE.US,D,20101221,000000,12.6904,12.702,12.605,12.6952,1947579.5944822,0
+OKE.US,D,20101222,000000,12.6952,12.8066,12.6419,12.7582,1770170.3401759,0
+OKE.US,D,20101223,000000,12.7756,12.8154,12.7223,12.8018,1148094.1032483,0
+OKE.US,D,20101227,000000,12.7669,12.828,12.7204,12.795,862959.96272549,0
+OKE.US,D,20101228,000000,12.828,12.857,12.7282,12.8134,1648537.6795578,0
+OKE.US,D,20101229,000000,12.8318,12.8958,12.8105,12.8454,1204223.6023263,0
+OKE.US,D,20101230,000000,12.8105,12.9258,12.8105,12.8551,1337376.2505849,0
+OKE.US,D,20101231,000000,12.8376,12.9472,12.7912,12.8047,1953400.4696416,0
+OKE.US,D,20110103,000000,12.89,13.0596,12.8803,13.0246,2299624.3905562,0
+OKE.US,D,20110104,000000,12.9704,12.9966,12.7494,12.8348,2936300.798133,0
+OKE.US,D,20110105,000000,12.7146,12.8134,12.7146,12.7804,2171541.4036446,0
+OKE.US,D,20110106,000000,12.7853,12.8842,12.7698,12.857,3230601.1918097,0
+OKE.US,D,20110107,000000,12.857,12.9239,12.8231,12.8842,1823980.1570418,0
+OKE.US,D,20110110,000000,12.5838,12.8376,12.5838,12.828,3571730.6860868,0
+OKE.US,D,20110111,000000,12.8376,13.0722,12.826,13.0538,2626305.4015888,0
+OKE.US,D,20110112,000000,13.1119,13.2514,13.0838,13.2466,2606088.669427,0
+OKE.US,D,20110113,000000,13.2166,13.3746,13.2166,13.3193,3148564.1031857,0
+OKE.US,D,20110114,000000,13.297,13.4114,13.2873,13.3348,1773045.1776505,0
+OKE.US,D,20110118,000000,13.299,13.3774,13.1962,13.3484,2306799.1015975,0
+OKE.US,D,20110119,000000,13.3174,13.358,13.266,13.2873,2147563.4429851,0
+OKE.US,D,20110120,000000,13.234,13.4937,13.205,13.4404,4102997.7621107,0
+OKE.US,D,20110121,000000,13.4598,13.6594,13.4084,13.5024,2180708.6886856,0
+OKE.US,D,20110124,000000,13.5451,13.674,13.5315,13.6158,4691108.4030893,0
+OKE.US,D,20110125,000000,13.5761,13.6342,13.4142,13.5092,2025924.5910443,0
+OKE.US,D,20110126,000000,13.5586,13.7079,13.5441,13.6468,2158720.2063647,0
+OKE.US,D,20110127,000000,13.5422,13.7341,13.5315,13.6342,2386085.1791995,0
+OKE.US,D,20110128,000000,13.643,13.6943,13.5364,13.5596,2346160.4352188,0
+OKE.US,D,20110131,000000,13.5858,13.6963,13.5771,13.5926,2740514.6663733,0
+OKE.US,D,20110201,000000,13.6556,13.7312,13.6178,13.6701,2457503.1176256,0
+OKE.US,D,20110202,000000,13.5926,13.6934,13.5684,13.5858,1592354.5223504,0
+OKE.US,D,20110203,000000,13.5945,13.6788,13.4976,13.6585,2166143.6021982,0
+OKE.US,D,20110204,000000,13.64,13.674,13.5868,13.6207,1849862.9812972,0
+OKE.US,D,20110207,000000,13.6274,13.7457,13.6274,13.737,1793418.7566522,0
+OKE.US,D,20110208,000000,13.7127,13.7428,13.643,13.7379,2247755.5533348,0
+OKE.US,D,20110209,000000,13.674,13.7282,13.6207,13.6585,1627185.8715806,0
+OKE.US,D,20110210,000000,13.6178,13.8067,13.6178,13.8,1903428.2409193,0
+OKE.US,D,20110211,000000,13.7476,13.9589,13.7341,13.923,2750916.0883919,0
+OKE.US,D,20110214,000000,13.9376,14.0112,13.8862,13.9879,1996771.7165531,0
+OKE.US,D,20110215,000000,13.9589,14.1547,13.9521,14.1517,3121561.6814213,0
+OKE.US,D,20110216,000000,14.1934,14.3155,14.1731,14.3107,2828187.9223649,0
+OKE.US,D,20110218,000000,14.4948,14.9261,14.3775,14.9222,5033389.4833755,0
+OKE.US,D,20110222,000000,14.9222,14.9222,14.5985,14.6179,5413851.4184351,0
+OKE.US,D,20110223,000000,14.5491,14.6595,14.3969,14.6257,4824913.2039982,0
+OKE.US,D,20110224,000000,14.5869,14.7351,14.52,14.5578,4675080.1006868,0
+OKE.US,D,20110225,000000,14.6334,14.7875,14.6285,14.7749,1757529.7231393,0
+OKE.US,D,20110228,000000,14.8069,15.0016,14.7933,14.9037,3157570.4138384,0
+OKE.US,D,20110301,000000,14.9697,15.022,14.6208,14.6509,2315074.8361798,0
+OKE.US,D,20110302,000000,14.6441,14.7584,14.5888,14.7022,3009337.7674269,0
+OKE.US,D,20110303,000000,14.8291,15.0045,14.7661,14.9522,2195143.7573979,0
+OKE.US,D,20110304,000000,14.9154,15.0065,14.7797,14.8951,2096232.2189454,0
+OKE.US,D,20110307,000000,14.897,15.0045,14.6644,14.7894,2501080.741958,0
+OKE.US,D,20110308,000000,14.7894,15.0045,14.7235,14.9813,2482150.7730163,0
+OKE.US,D,20110309,000000,14.9377,15.0976,14.9067,15.085,2541400.6986999,0
+OKE.US,D,20110310,000000,14.9396,15.0947,14.7826,15.0065,4491156.5430866,0
+OKE.US,D,20110311,000000,14.8951,15.0947,14.8679,15.0792,2716530.5143911,0
+OKE.US,D,20110314,000000,14.9261,14.9939,14.8291,14.9067,6203655.7448496,0
+OKE.US,D,20110315,000000,14.4977,14.6101,14.3571,14.4997,6240929.5708574,0
+OKE.US,D,20110316,000000,14.4483,14.5578,14.2177,14.3571,4543016.0933239,0
+OKE.US,D,20110317,000000,14.5519,14.7323,14.3959,14.6635,2770049.3390934,0
+OKE.US,D,20110318,000000,14.897,15.0753,14.7332,14.7807,3145873.9735029,0
+OKE.US,D,20110321,000000,14.9067,15.2972,14.9067,15.274,3419764.6721293,0
+OKE.US,D,20110322,000000,15.3127,15.3486,15.1993,15.2371,2046111.3984799,0
+OKE.US,D,20110323,000000,15.2313,15.2972,15.1412,15.2517,1476952.3960724,0
+OKE.US,D,20110324,000000,15.3224,15.3312,15.0811,15.1112,2353042.0903223,0
+OKE.US,D,20110325,000000,15.116,15.3244,15.1112,15.2497,3921137.9787204,0
+OKE.US,D,20110328,000000,15.2759,15.3622,15.1548,15.1674,2263119.3204416,0
+OKE.US,D,20110329,000000,15.1441,15.1596,15.0423,15.0743,2382347.6841051,0
+OKE.US,D,20110330,000000,15.116,15.305,15.0976,15.2168,3241660.9578013,0
+OKE.US,D,20110331,000000,15.2168,15.462,15.1916,15.4358,2202013.029856,0
+OKE.US,D,20110401,000000,15.5192,15.588,15.4067,15.5512,2116105.3327012,0
+OKE.US,D,20110404,000000,15.5724,15.6016,15.5143,15.5908,2591389.4376159,0
+OKE.US,D,20110405,000000,15.5434,15.6024,15.4882,15.5386,2024995.8926498,0
+OKE.US,D,20110406,000000,15.5598,15.584,15.2682,15.3001,3574364.0619789,0
+OKE.US,D,20110407,000000,15.271,15.2914,15.0598,15.1644,3382996.4708029,0
+OKE.US,D,20110408,000000,15.2623,15.3001,15.0433,15.1044,1657614.1585336,0
+OKE.US,D,20110411,000000,15.1373,15.1644,14.9096,14.9793,2118242.3708956,0
+OKE.US,D,20110412,000000,14.8834,14.9435,14.6421,14.864,3317305.5058097,0
+OKE.US,D,20110413,000000,14.897,15.0695,14.8737,14.8737,2556503.3983691,0
+OKE.US,D,20110414,000000,14.7749,14.8921,14.6877,14.8747,2282246.3798205,0
+OKE.US,D,20110415,000000,14.8747,15.0297,14.7991,15.0152,3517542.1666534,0
+OKE.US,D,20110418,000000,14.8475,14.8853,14.6819,14.8253,2288861.8080508,0
+OKE.US,D,20110419,000000,14.8253,14.9183,14.7739,14.8534,2222414.4698096,0
+OKE.US,D,20110420,000000,15.0433,15.3883,15.0336,15.3564,3107894.3367152,0
+OKE.US,D,20110421,000000,15.4212,15.4436,15.302,15.4358,1393596.5557282,0
+OKE.US,D,20110425,000000,15.4522,15.5114,15.3001,15.5094,2153286.2888696,0
+OKE.US,D,20110426,000000,15.5822,15.8234,15.5521,15.808,3830613.6186576,0
+OKE.US,D,20110427,000000,15.8912,15.9892,15.7362,15.9524,3155148.5748029,0
+OKE.US,D,20110428,000000,15.9426,16.1268,15.933,16.0715,2347906.3882005,0
+OKE.US,D,20110429,000000,16.086,16.2808,16.0328,16.2682,3177403.283997,0
+OKE.US,D,20110502,000000,16.2799,16.338,16.1723,16.2217,3440592.2814571,0
+OKE.US,D,20110503,000000,16.1287,16.2547,16.0648,16.1684,7501214.5677128,0
+OKE.US,D,20110504,000000,15.5588,15.776,15.5588,15.6888,7381154.5030427,0
+OKE.US,D,20110505,000000,15.5772,15.8418,15.4358,15.7072,3629368.8041124,0
+OKE.US,D,20110506,000000,15.9524,16.1859,15.9388,16.1607,3649981.7809224,0
+OKE.US,D,20110509,000000,16.1268,16.4243,16.0793,16.369,3069007.6711622,0
+OKE.US,D,20110510,000000,16.4214,16.5241,16.3555,16.4892,2082718.6254179,0
+OKE.US,D,20110511,000000,16.3962,16.4533,16.0366,16.2072,3525843.6984133,0
+OKE.US,D,20110512,000000,16.1364,16.2033,16.0114,16.15,2758057.7790459,0
+OKE.US,D,20110513,000000,16.2033,16.3119,15.963,16.1006,2770412.5633544,0
+OKE.US,D,20110516,000000,16.0628,16.2072,15.9892,16.0715,3388637.7976061,0
+OKE.US,D,20110517,000000,15.9834,16.1336,15.9726,16.0648,5009305.2383441,0
+OKE.US,D,20110518,000000,16.1394,16.4679,16.1084,16.4282,3237948.2279974,0
+OKE.US,D,20110519,000000,16.5125,16.5377,16.3894,16.4301,2581836.2267976,0
+OKE.US,D,20110520,000000,16.3758,16.5445,16.3564,16.4126,2920499.5108936,0
+OKE.US,D,20110523,000000,16.184,16.3468,16.181,16.2721,3079119.1329044,0
+OKE.US,D,20110524,000000,16.3506,16.3758,16.1859,16.2343,4224033.9919821,0
+OKE.US,D,20110525,000000,16.1859,16.4398,16.1471,16.3836,2741064.6622003,0
+OKE.US,D,20110526,000000,16.3148,16.3303,16.1762,16.276,3437246.9034626,0
+OKE.US,D,20110527,000000,16.3283,16.4039,16.2537,16.2828,3133055.8718843,0
+OKE.US,D,20110531,000000,16.4708,16.5425,16.4272,16.5338,3826168.2490092,0
+OKE.US,D,20110601,000000,16.4737,16.5619,16.3409,16.3758,3538173.7174312,0
+OKE.US,D,20110602,000000,16.3991,16.4214,16.215,16.2828,2871303.2612744,0
+OKE.US,D,20110603,000000,16.0541,16.369,15.9756,16.2111,2745834.0443997,0
+OKE.US,D,20110606,000000,16.15,16.1917,15.8884,15.9078,2517910.8206411,0
+OKE.US,D,20110607,000000,16.0046,16.1607,15.9388,16.0328,2604142.5303469,0
+OKE.US,D,20110608,000000,16.0396,16.1122,15.8796,16.0715,2360043.4443298,0
+OKE.US,D,20110609,000000,16.1006,16.3022,16.0124,16.1723,3468359.3315663,0
+OKE.US,D,20110610,000000,16.1152,16.1946,16.0376,16.057,2693712.3948376,0
+OKE.US,D,20110613,000000,16.1064,16.1742,15.8845,16.0095,2690796.2818788,0
+OKE.US,D,20110614,000000,16.1626,16.2343,16.088,16.2072,2932471.4650862,0
+OKE.US,D,20110615,000000,16.0793,16.1742,15.8796,15.9834,2963712.879078,0
+OKE.US,D,20110616,000000,16.0076,16.1229,15.8341,15.9146,4110920.5913031,0
+OKE.US,D,20110617,000000,16.0366,16.2033,15.9988,16.1345,3372597.1125584,0
+OKE.US,D,20110620,000000,16.059,16.4407,16.0415,16.4398,3511563.4127668,0
+OKE.US,D,20110621,000000,16.5483,16.7315,16.5173,16.7024,7759123.3988564,0
+OKE.US,D,20110622,000000,16.684,16.8575,16.6239,16.7441,3931572.4211265,0
+OKE.US,D,20110623,000000,16.5483,16.8497,16.4873,16.8245,4887474.4554019,0
+OKE.US,D,20110624,000000,16.8284,17.1579,16.8003,17.0425,7921167.8541687,0
+OKE.US,D,20110627,000000,17.0959,17.3633,17.0609,17.0959,5940129.320306,0
+OKE.US,D,20110628,000000,17.1666,17.1666,16.966,17.0241,6113493.5771605,0
+OKE.US,D,20110629,000000,17.0978,17.2237,16.9525,17.1841,4958925.4142154,0
+OKE.US,D,20110630,000000,17.2539,17.3381,17.1473,17.2121,3488096.2362243,0
+OKE.US,D,20110701,000000,17.2287,17.5552,17.2209,17.5261,2532596.6379198,0
+OKE.US,D,20110705,000000,17.4815,17.6851,17.4689,17.4951,3534540.4429344,0
+OKE.US,D,20110706,000000,17.4447,17.5756,17.4118,17.5688,3847122.7804509,0
+OKE.US,D,20110707,000000,17.6744,17.7015,17.4641,17.5319,3211687.7330616,0
+OKE.US,D,20110708,000000,17.3605,17.5097,17.3381,17.5029,2464726.3273608,0
+OKE.US,D,20110711,000000,17.3101,17.3197,17.1433,17.2229,2651465.9048706,0
+OKE.US,D,20110712,000000,17.1705,17.3139,17.1027,17.1841,2482415.9680022,0
+OKE.US,D,20110713,000000,17.2577,17.3759,17.1259,17.1608,2019565.070816,0
+OKE.US,D,20110714,000000,17.2363,17.3895,17.0735,17.1259,4400534.1537488,0
+OKE.US,D,20110715,000000,17.2131,17.3769,17.1307,17.3061,7249823.1355244,0
+OKE.US,D,20110718,000000,17.2393,17.2577,17.1113,17.1977,3961205.1231216,0
+OKE.US,D,20110719,000000,17.2519,17.4796,17.2111,17.405,2539485.516233,0
+OKE.US,D,20110720,000000,17.4234,17.4554,17.248,17.3343,3339336.2955021,0
+OKE.US,D,20110721,000000,17.4554,17.718,17.4525,17.6638,2820777.9410637,0
+OKE.US,D,20110722,000000,17.72,17.7393,17.5533,17.5949,2006407.4783398,0
+OKE.US,D,20110725,000000,17.4883,17.6308,17.4447,17.4883,2313671.469717,0
+OKE.US,D,20110726,000000,17.467,17.5455,17.343,17.3653,2817420.180424,0
+OKE.US,D,20110727,000000,17.2791,17.3537,17.1666,17.1734,3434482.4779083,0
+OKE.US,D,20110728,000000,17.2315,17.3227,17.0911,17.1017,5664279.0680673,0
+OKE.US,D,20110729,000000,16.9205,17.2345,16.7596,17.0571,4877601.359581,0
+OKE.US,D,20110801,000000,17.248,17.2713,16.8963,17.0493,3391156.6340295,0
+OKE.US,D,20110802,000000,16.9669,17.0987,16.6975,16.7577,4090853.4827715,0
+OKE.US,D,20110803,000000,16.6481,16.7082,15.9426,16.2062,11027429.745484,0
+OKE.US,D,20110804,000000,15.9668,15.9736,15.0336,15.1044,14115768.789672,0
+OKE.US,D,20110805,000000,15.2052,15.3098,14.5859,14.927,12518488.038281,0
+OKE.US,D,20110808,000000,14.4715,14.6983,13.8145,13.8978,11142508.891098,0
+OKE.US,D,20110809,000000,14.1285,14.8892,13.737,14.8844,8491349.4566975,0
+OKE.US,D,20110810,000000,14.6208,15.1596,14.5317,14.5927,8358643.6155553,0
+OKE.US,D,20110811,000000,14.6547,15.7032,14.6227,15.49,6833503.1235652,0
+OKE.US,D,20110812,000000,15.6626,15.7576,15.4203,15.5424,3655050.4103824,0
+OKE.US,D,20110815,000000,15.6762,16.0928,15.6762,15.9834,3928332.2956167,0
+OKE.US,D,20110816,000000,15.8312,16.0802,15.7692,15.9766,3267011.3283106,0
+OKE.US,D,20110817,000000,16.1006,16.2876,15.9222,16.0279,2972248.6492108,0
+OKE.US,D,20110818,000000,15.6694,15.746,15.4445,15.615,5919281.0732361,0
+OKE.US,D,20110819,000000,15.4184,15.7604,15.3544,15.4116,4129448.1242738,0
+OKE.US,D,20110822,000000,15.7576,15.776,15.2546,15.3166,4143799.6101306,0
+OKE.US,D,20110823,000000,15.3708,15.7876,15.2304,15.772,4333834.0031668,0
+OKE.US,D,20110824,000000,15.6654,16.0347,15.4648,16.0202,3703083.7232343,0
+OKE.US,D,20110825,000000,16.0696,16.1103,15.6732,15.7876,4027990.9203333,0
+OKE.US,D,20110826,000000,15.6964,16.1423,15.4678,16.1268,3191667.0594499,0
+OKE.US,D,20110829,000000,16.3264,16.6413,16.2993,16.6171,2399781.4167445,0
+OKE.US,D,20110830,000000,16.5522,16.7295,16.371,16.6307,3252157.3134337,0
+OKE.US,D,20110831,000000,16.7208,16.8497,16.5173,16.6171,4332518.3471079,0
+OKE.US,D,20110901,000000,16.6723,16.8991,16.6016,16.6278,3751821.814979,0
+OKE.US,D,20110902,000000,16.3051,16.3371,16.0104,16.0648,3068531.9712068,0
+OKE.US,D,20110906,000000,15.5327,15.8574,15.524,15.8292,4323768.9763444,0
+OKE.US,D,20110907,000000,16.086,16.3051,16.0298,16.2528,3538387.318062,0
+OKE.US,D,20110908,000000,16.2062,16.3758,15.992,16.026,3952879.8579583,0
+OKE.US,D,20110909,000000,15.8894,15.9146,15.49,15.5734,3111918.6964248,0
+OKE.US,D,20110912,000000,15.3708,15.5182,15.1887,15.4368,4379654.9500656,0
+OKE.US,D,20110913,000000,15.5143,15.7362,15.3854,15.7032,4384145.7227467,0
+OKE.US,D,20110914,000000,15.7644,15.9668,15.494,15.8467,4751088.9048432,0
+OKE.US,D,20110915,000000,15.9514,16.0492,15.773,15.995,2878437.7287185,0
+OKE.US,D,20110916,000000,16.1045,16.307,15.8768,15.9998,6711648.6072194,0
+OKE.US,D,20110919,000000,15.6838,15.992,15.648,15.9222,3265582.1646701,0
+OKE.US,D,20110920,000000,16.0056,16.2721,15.8554,15.9504,2732887.98878,0
+OKE.US,D,20110921,000000,15.9222,16.0076,15.5462,15.5608,3381279.4106601,0
+OKE.US,D,20110922,000000,15.1829,15.3001,14.8669,15.084,4714309.3527587,0
+OKE.US,D,20110923,000000,14.991,15.1654,14.8263,15.0889,4414904.2135734,0
+OKE.US,D,20110926,000000,15.2304,15.3932,15.1829,15.3466,6095991.7399722,0
+OKE.US,D,20110927,000000,15.709,16.087,15.7014,15.8312,5412077.6045015,0
+OKE.US,D,20110928,000000,15.901,15.992,15.5986,15.647,3773981.5905594,0
+OKE.US,D,20110929,000000,16.0648,16.1287,15.6838,15.8593,6337469.8327426,0
+OKE.US,D,20110930,000000,15.7062,15.7972,15.4774,15.4774,4509477.6986364,0
+OKE.US,D,20111003,000000,15.4426,15.7266,15.1247,15.1247,5425194.9533806,0
+OKE.US,D,20111004,000000,14.9677,15.0908,14.6315,15.0443,7756276.4223336,0
+OKE.US,D,20111005,000000,15.1296,15.5134,14.8669,15.4222,5081536.3038091,0
+OKE.US,D,20111006,000000,15.3118,15.8156,15.2623,15.8156,3705139.2423475,0
+OKE.US,D,20111007,000000,15.9708,16.2217,15.8224,15.9174,5388611.459846,0
+OKE.US,D,20111010,000000,16.1936,16.7141,16.1859,16.7141,4762341.6337235,0
+OKE.US,D,20111011,000000,16.5629,16.6084,16.4407,16.5386,5617416.9470795,0
+OKE.US,D,20111012,000000,16.6869,16.7411,16.4921,16.5018,3473847.939078,0
+OKE.US,D,20111013,000000,16.3555,16.4999,16.2363,16.4485,3447519.3395932,0
+OKE.US,D,20111014,000000,16.6665,16.684,16.4708,16.559,3159629.028613,0
+OKE.US,D,20111017,000000,16.6152,16.8284,16.5619,16.6453,4209837.2891911,0
+OKE.US,D,20111018,000000,16.6675,17.1017,16.4999,16.9291,3992482.6531621,0
+OKE.US,D,20111019,000000,16.9543,17.2431,16.7577,16.8401,3893797.0979856,0
+OKE.US,D,20111020,000000,16.8913,17.0135,16.7983,16.9505,2670921.1043489,0
+OKE.US,D,20111021,000000,17.1734,17.2625,17.0038,17.2625,3128379.3595243,0
+OKE.US,D,20111024,000000,17.2267,17.5319,17.1899,17.5155,3789428.9405217,0
+OKE.US,D,20111025,000000,17.4195,17.4661,17.2548,17.2984,4702660.37923,0
+OKE.US,D,20111026,000000,17.4738,17.5455,17.2413,17.4661,2764894.0311167,0
+OKE.US,D,20111027,000000,17.8847,18.1105,17.7267,17.9855,4913122.0093974,0
+OKE.US,D,20111028,000000,17.9264,18.0456,17.8372,17.9729,2149112.3055297,0
+OKE.US,D,20111031,000000,17.7878,18.0223,17.718,17.8227,2154489.469234,0
+OKE.US,D,20111101,000000,17.2955,17.5736,17.1395,17.2839,2969964.0511603,0
+OKE.US,D,20111102,000000,17.7122,18.0756,17.53,17.7297,3516162.5335939,0
+OKE.US,D,20111103,000000,17.9022,18.2452,17.8721,18.1832,3250635.2799538,0
+OKE.US,D,20111104,000000,17.9322,18.345,17.8876,18.3053,3647964.4416321,0
+OKE.US,D,20111107,000000,18.3402,18.38,18.0078,18.3024,2157918.430084,0
+OKE.US,D,20111108,000000,18.2878,18.4362,18.0126,18.406,3384097.4943439,0
+OKE.US,D,20111109,000000,18.0426,18.2239,17.7694,17.8082,3255913.382496,0
+OKE.US,D,20111110,000000,18.0223,18.2908,17.8673,18.219,3373740.4434708,0
+OKE.US,D,20111111,000000,18.3934,18.5892,18.3664,18.5854,2605230.1393557,0
+OKE.US,D,20111114,000000,18.5146,18.6358,18.3208,18.4652,3607057.3411274,0
+OKE.US,D,20111115,000000,18.595,18.9808,18.5592,18.784,3939009.2314924,0
+OKE.US,D,20111116,000000,18.595,18.8897,18.4942,18.7608,4503232.7178767,0
+OKE.US,D,20111117,000000,18.7065,18.8838,18.599,18.7772,3722100.3706929,0
+OKE.US,D,20111118,000000,18.8354,18.9604,18.7366,18.8073,3204139.4788883,0
+OKE.US,D,20111121,000000,18.5873,18.6852,18.409,18.5612,2978959.0110548,0
+OKE.US,D,20111122,000000,18.5718,18.7308,18.4564,18.6096,2201440.3325128,0
+OKE.US,D,20111123,000000,18.443,18.4807,18.2578,18.2734,2470933.1282975,0
+OKE.US,D,20111125,000000,18.2801,18.5621,18.189,18.3518,774213.54414463,0
+OKE.US,D,20111128,000000,18.88,19.003,18.7278,18.8325,3677484.6679328,0
+OKE.US,D,20111129,000000,18.9168,19.0893,18.847,19.0186,2774902.3041483,0
+OKE.US,D,20111130,000000,19.4711,19.7511,19.3801,19.6329,4499438.4689915,0
+OKE.US,D,20111201,000000,19.5467,19.8326,19.5419,19.6359,3136539.5227508,0
+OKE.US,D,20111202,000000,19.8259,19.8704,19.6253,19.6253,3993376.267395,0
+OKE.US,D,20111205,000000,19.8326,19.9111,19.6311,19.8055,2675906.1509532,0
+OKE.US,D,20111206,000000,19.7919,19.7997,19.5865,19.6301,2614650.2367375,0
+OKE.US,D,20111207,000000,19.6311,19.6911,19.4517,19.5855,2404121.5339083,0
+OKE.US,D,20111208,000000,19.4769,19.4885,18.9604,19.1319,3770318.3913366,0
+OKE.US,D,20111209,000000,19.2521,19.7657,19.1969,19.7153,2983746.9672221,0
+OKE.US,D,20111212,000000,19.5681,19.6253,19.3064,19.4421,2835169.6705175,0
+OKE.US,D,20111213,000000,19.6445,19.7745,19.3771,19.4479,2784818.7392277,0
+OKE.US,D,20111214,000000,19.3587,19.3771,19.1097,19.1513,2624217.8939753,0
+OKE.US,D,20111215,000000,19.3287,19.6223,19.3161,19.4721,2742189.4191448,0
+OKE.US,D,20111216,000000,19.4993,19.6863,19.2734,19.3752,11625478.491171,0
+OKE.US,D,20111219,000000,19.4769,19.7589,19.4479,19.4885,2216437.7796972,0
+OKE.US,D,20111220,000000,19.8103,20.0041,19.6863,19.9653,2320148.6250753,0
+OKE.US,D,20111221,000000,19.9489,20.2251,19.8443,20.2057,3022616.0906943,0
+OKE.US,D,20111222,000000,20.3104,20.353,20.1049,20.2038,2302414.6132882,0
+OKE.US,D,20111223,000000,20.2086,20.4819,20.2086,20.4218,1643807.5090684,0
+OKE.US,D,20111227,000000,20.3511,20.5817,20.3511,20.4693,1828286.2219311,0
+OKE.US,D,20111228,000000,20.4974,20.5148,20.2425,20.2823,1886609.5129944,0
+OKE.US,D,20111229,000000,20.3821,20.5362,20.3821,20.4693,2682075.8039542,0
+OKE.US,D,20111230,000000,20.3801,20.5798,20.3801,20.4683,2368767.0179158,0
+OKE.US,D,20120103,000000,20.6496,20.8084,20.4935,20.6379,3832144.9391215,0
+OKE.US,D,20120104,000000,20.5526,20.7203,20.4761,20.6244,3170062.4391319,0
+OKE.US,D,20120105,000000,20.5488,20.792,20.508,20.6447,2880778.0486726,0
+OKE.US,D,20120106,000000,20.6456,20.6592,20.4887,20.5914,2159324.8922082,0
+OKE.US,D,20120109,000000,20.6263,20.634,20.3821,20.4838,2623633.8458738,0
+OKE.US,D,20120110,000000,20.633,20.8696,20.5701,20.8172,3985272.8579592,0
+OKE.US,D,20120111,000000,20.8172,20.9122,20.7368,20.8646,3982001.7758363,0
+OKE.US,D,20120112,000000,20.8724,20.9916,20.6893,20.6942,2338443.9834474,0
+OKE.US,D,20120113,000000,20.5468,21.0014,20.5449,20.9674,3993595.0274614,0
+OKE.US,D,20120117,000000,21.0846,21.1622,20.7086,20.7804,2711910.7558219,0
+OKE.US,D,20120118,000000,20.7968,21.0624,20.7532,20.9528,3379508.6923879,0
+OKE.US,D,20120119,000000,20.9878,21.0934,20.8346,20.8908,2476470.2345031,0
+OKE.US,D,20120120,000000,20.9122,20.9762,20.6738,20.7571,3080905.3294832,0
+OKE.US,D,20120123,000000,20.731,21.0062,20.7126,20.76,3293891.9873966,0
+OKE.US,D,20120124,000000,20.6757,20.7998,20.5691,20.6011,2569263.7143098,0
+OKE.US,D,20120125,000000,20.4742,20.7513,20.3646,20.6942,4203619.1374962,0
+OKE.US,D,20120126,000000,20.7164,20.887,20.6922,20.7804,2197375.7292061,0
+OKE.US,D,20120127,000000,20.8036,20.8036,20.228,20.2328,4067461.6339877,0
+OKE.US,D,20120130,000000,20.0681,20.1165,19.8151,19.8859,5281468.5579567,0
+OKE.US,D,20120131,000000,19.9227,19.9489,19.6891,19.7705,5413549.0755132,0
+OKE.US,D,20120201,000000,19.4043,19.6301,19.3897,19.4305,7213241.7057641,0
+OKE.US,D,20120202,000000,19.4701,19.5681,19.162,19.2317,4823079.5406126,0
+OKE.US,D,20120203,000000,19.1436,19.4537,19.0467,19.4237,4990985.1146815,0
+OKE.US,D,20120206,000000,19.3161,19.4615,19.2667,19.4305,2783920.9974463,0
+OKE.US,D,20120207,000000,19.3005,19.6795,19.286,19.6301,2980496.5228413,0
+OKE.US,D,20120208,000000,19.6359,19.6679,19.3839,19.4817,2674889.7421548,0
+OKE.US,D,20120209,000000,19.4905,19.5525,19.3112,19.4265,2614181.7599918,0
+OKE.US,D,20120210,000000,19.3141,19.3345,19.1697,19.2599,2506628.1670347,0
+OKE.US,D,20120213,000000,19.3306,19.4673,19.3025,19.3887,2047230.9959889,0
+OKE.US,D,20120214,000000,19.3887,19.4372,19.2269,19.3209,2791017.2850676,0
+OKE.US,D,20120215,000000,19.3287,19.3655,19.0719,19.1261,2966588.7484397,0
+OKE.US,D,20120216,000000,19.1979,19.6553,19.1959,19.5845,3222349.1906308,0
+OKE.US,D,20120217,000000,19.7473,20.0167,19.5119,19.5177,4119196.3258854,0
+OKE.US,D,20120221,000000,19.5961,19.8259,19.5593,19.7957,3297041.3068411,0
+OKE.US,D,20120222,000000,19.8277,19.9819,19.6581,19.8103,2803302.9329401,0
+OKE.US,D,20120223,000000,19.8607,20.039,19.8317,20.008,2439190.2171727,0
+OKE.US,D,20120224,000000,20.0351,20.07,19.9023,19.9401,2084845.3447414,0
+OKE.US,D,20120227,000000,19.8065,19.914,19.7745,19.8103,2444874.8832342,0
+OKE.US,D,20120228,000000,19.8007,19.8277,19.4023,19.5157,3434318.4078586,0
+OKE.US,D,20120229,000000,19.5699,19.7173,19.4556,19.6485,3532227.9839321,0
+OKE.US,D,20120301,000000,19.6553,19.7367,19.5254,19.6379,3286307.6171746,0
+OKE.US,D,20120302,000000,19.6359,19.7793,19.6029,19.6833,2133663.9236803,0
+OKE.US,D,20120305,000000,19.6117,19.8007,19.5757,19.7599,2328866.0073386,0
+OKE.US,D,20120306,000000,19.6495,19.6891,19.5235,19.6243,4227856.1018191,0
+OKE.US,D,20120307,000000,19.6165,19.6359,19.5051,19.5729,2358467.7527205,0
+OKE.US,D,20120308,000000,19.6495,19.7367,19.5545,19.6379,2764212.9856274,0
+OKE.US,D,20120309,000000,19.6679,19.9353,19.6407,19.7957,3518451.2591929,0
+OKE.US,D,20120312,000000,19.8859,20.2105,19.8859,20.0885,3721509.0993817,0
+OKE.US,D,20120313,000000,20.166,20.2522,20.0759,20.2105,2645450.0030484,0
+OKE.US,D,20120314,000000,20.2096,20.2745,19.9441,19.9489,2271917.1898992,0
+OKE.US,D,20120315,000000,19.9673,19.9983,19.7919,19.8685,2804165.5905599,0
+OKE.US,D,20120316,000000,19.8559,19.8927,19.6989,19.6989,3589043.687935,0
+OKE.US,D,20120319,000000,19.6949,19.9101,19.6921,19.7473,1963409.7745603,0
+OKE.US,D,20120320,000000,19.6523,19.7337,19.5942,19.6921,2439285.1507863,0
+OKE.US,D,20120321,000000,19.6921,19.7008,19.5593,19.5593,1762120.5888696,0
+OKE.US,D,20120322,000000,19.4566,19.4759,19.3083,19.3819,2305990.1021072,0
+OKE.US,D,20120323,000000,19.3887,19.6019,19.3549,19.5379,1979849.7999177,0
+OKE.US,D,20120326,000000,19.6339,19.7531,19.5893,19.6379,1922912.3332365,0
+OKE.US,D,20120327,000000,19.6301,19.6611,19.5321,19.5893,1774335.0365319,0
+OKE.US,D,20120328,000000,19.5293,19.6329,19.3287,19.4556,1718719.4172321,0
+OKE.US,D,20120329,000000,19.3141,19.4943,19.1823,19.4701,1386955.3303203,0
+OKE.US,D,20120330,000000,19.5312,19.5505,19.3791,19.4159,1962062.1300012,0
+OKE.US,D,20120402,000000,19.3432,19.5273,19.2715,19.4023,3169221.4511413,0
+OKE.US,D,20120403,000000,19.4149,19.4885,19.3345,19.4731,2766354.1513703,0
+OKE.US,D,20120404,000000,19.3248,19.3693,19.2337,19.2453,1953244.6546888,0
+OKE.US,D,20120405,000000,19.2143,19.3364,19.193,19.2627,733062.9182832,0
+OKE.US,D,20120409,000000,19.0583,19.2705,19.0583,19.1823,4514805.3317596,0
+OKE.US,D,20120410,000000,19.1823,19.2153,18.8131,18.8674,3983050.173135,0
+OKE.US,D,20120411,000000,19.0467,19.2705,19.0379,19.1484,4362728.9058818,0
+OKE.US,D,20120412,000000,19.1571,19.2211,19.0147,19.131,2318198.3584467,0
+OKE.US,D,20120413,000000,19.1038,19.2957,19.0563,19.0719,1722819.1047004,0
+OKE.US,D,20120416,000000,19.1484,19.1513,18.9391,19.0186,1997147.3234592,0
+OKE.US,D,20120417,000000,19.1019,19.3171,18.9488,19.2783,2795852.7080418,0
+OKE.US,D,20120418,000000,19.2085,19.3103,19.1727,19.2405,1667503.7645482,0
+OKE.US,D,20120419,000000,19.225,19.3471,19.1329,19.2424,1560296.8856584,0
+OKE.US,D,20120420,000000,19.2899,19.8065,19.2899,19.6921,3570914.4633867,0
+OKE.US,D,20120423,000000,19.4993,19.5535,19.3005,19.5379,3048701.1648224,0
+OKE.US,D,20120424,000000,19.5254,19.6581,19.506,19.6581,2339401.5746809,0
+OKE.US,D,20120425,000000,19.8035,20.0885,19.7637,20.0574,2663440.9547245,0
+OKE.US,D,20120426,000000,20.1175,20.4044,19.9857,20.3462,2333142.1475017,0
+OKE.US,D,20120427,000000,20.4528,20.5817,20.3559,20.4732,1973315.8907687,0
+OKE.US,D,20120430,000000,20.4596,20.7038,20.4218,20.571,2151492.869081,0
+OKE.US,D,20120501,000000,20.6108,20.9636,20.571,20.7804,1750341.5975657,0
+OKE.US,D,20120502,000000,20.5953,20.9956,20.4092,20.7396,3898930.7363331,0
+OKE.US,D,20120503,000000,20.7261,21.013,20.7126,20.7338,2071921.9906381,0
+OKE.US,D,20120504,000000,20.605,20.8172,20.5982,20.7455,1935259.8943352,0
+OKE.US,D,20120507,000000,20.728,20.8008,20.605,20.6767,2199406.4830288,0
+OKE.US,D,20120508,000000,20.571,20.6622,20.3801,20.5478,2624303.540605,0
+OKE.US,D,20120509,000000,20.3801,20.637,20.3181,20.4199,2554886.4312755,0
+OKE.US,D,20120510,000000,20.5584,20.8434,20.509,20.7678,2356757.9157874,0
+OKE.US,D,20120511,000000,20.6825,20.885,20.6699,20.7038,1468666.342619,0
+OKE.US,D,20120514,000000,20.5458,20.5953,20.2047,20.2638,2005636.6586724,0
+OKE.US,D,20120515,000000,20.2958,20.4935,20.1272,20.2038,1549803.6256874,0
+OKE.US,D,20120516,000000,20.2522,20.3356,20.1408,20.1795,1784995.4622139,0
+OKE.US,D,20120517,000000,20.2183,20.2251,19.6785,19.6785,1920237.6818602,0
+OKE.US,D,20120518,000000,19.7173,19.9131,19.4227,19.5351,4625039.7674155,0
+OKE.US,D,20120521,000000,19.5535,20.0215,19.4953,20.0071,2340412.8240438,0
+OKE.US,D,20120522,000000,20.0739,20.2396,19.9101,20.1601,2307254.1638109,0
+OKE.US,D,20120523,000000,20.0943,20.0943,19.6135,19.8317,3615349.5859034,0
+OKE.US,D,20120524,000000,19.9489,20.1272,19.8403,20.0351,2730246.3577911,0
+OKE.US,D,20120525,000000,20.0681,20.1049,19.9518,20.0215,930319.48916754,0
+OKE.US,D,20120529,000000,20.1107,20.2852,20.0642,20.2852,1661480.6395162,0
+OKE.US,D,20120530,000000,20.1107,20.3268,19.9198,19.9295,2426894.2504291,0
+OKE.US,D,20120531,000000,19.9237,20.0759,19.7115,19.8743,2752427.8030008,0
+OKE.US,D,20120601,000000,19.6233,19.7095,19.0719,19.1116,3576485.6218668,0
+OKE.US,D,20120604,000000,19.0757,19.2501,18.8334,18.9139,3927517.1048037,0
+OKE.US,D,20120605,000000,18.9391,19.2627,18.8373,19.2337,3155941.0640996,0
+OKE.US,D,20120606,000000,19.2996,19.7919,19.2695,19.7919,3508682.3839695,0
+OKE.US,D,20120607,000000,20.103,20.1447,19.7173,19.7919,2735643.1273504,0
+OKE.US,D,20120608,000000,19.7173,19.8083,19.5535,19.7705,2401886.4664388,0
+OKE.US,D,20120611,000000,19.8821,19.9663,19.6949,19.7279,1955314.6202214,0
+OKE.US,D,20120612,000000,19.7337,20.1485,19.6301,20.1408,3479813.2784322,0
+OKE.US,D,20120613,000000,20.103,20.259,20.0409,20.1369,2365613.5709228,0
+OKE.US,D,20120614,000000,20.1883,20.3385,20.0497,20.289,2574374.6511411,0
+OKE.US,D,20120615,000000,20.447,20.6728,20.3181,20.5516,3271600.1302666,0
+OKE.US,D,20120618,000000,20.5323,20.8298,20.4557,20.8008,2253356.636541,0
+OKE.US,D,20120619,000000,20.887,21.2087,20.7872,21.0652,2880243.5311523,0
+OKE.US,D,20120620,000000,21.0362,21.3628,20.7396,20.8482,3028695.9695172,0
+OKE.US,D,20120621,000000,20.8482,20.9316,20.2454,20.2648,2608670.4509638,0
+OKE.US,D,20120622,000000,20.3433,20.4315,20.1408,20.3995,8018431.4689145,0
+OKE.US,D,20120625,000000,20.2183,20.2396,19.7705,19.9014,3548787.7081936,0
+OKE.US,D,20120626,000000,19.9101,19.9838,19.6029,19.7511,3675183.5596885,0
+OKE.US,D,20120627,000000,19.7095,19.9779,19.6949,19.8859,2152246.1466677,0
+OKE.US,D,20120628,000000,19.7822,19.9101,19.5767,19.9014,1903813.1348094,0
+OKE.US,D,20120629,000000,20.1795,20.322,20.0283,20.2648,2777298.3460062,0
+OKE.US,D,20120702,000000,20.3956,20.4674,20.1301,20.4674,1772110.2879334,0
+OKE.US,D,20120703,000000,20.4974,20.7086,20.4296,20.5943,944238.61432726,0
+OKE.US,D,20120705,000000,20.4732,20.6612,20.4296,20.5516,1610785.0579332,0
+OKE.US,D,20120706,000000,20.3317,20.571,20.2958,20.4916,1450691.9011365,0
+OKE.US,D,20120709,000000,20.4044,20.447,20.3113,20.4044,1459440.2400129,0
+OKE.US,D,20120710,000000,20.415,20.637,20.1844,20.2396,1639764.5753908,0
+OKE.US,D,20120711,000000,20.2503,20.4044,20.1408,20.2745,2150648.7854291,0
+OKE.US,D,20120712,000000,20.3995,20.6476,20.2958,20.5623,2705391.2930923,0
+OKE.US,D,20120713,000000,20.571,20.8598,20.5652,20.7338,1985451.9150109,0
+OKE.US,D,20120716,000000,20.6767,20.95,20.634,20.793,1486540.6910523,0
+OKE.US,D,20120717,000000,20.885,21.0304,20.7648,21.0052,1615075.6445159,0
+OKE.US,D,20120718,000000,20.8938,21.1244,20.8938,21.076,1655682.4658731,0
+OKE.US,D,20120719,000000,21.0652,21.2087,20.7678,21.1224,2357977.6063456,0
+OKE.US,D,20120720,000000,20.9712,21.2756,20.9712,21.0992,1814025.5421396,0
+OKE.US,D,20120723,000000,21.013,21.0982,20.7513,21.0498,2021606.1435097,0
+OKE.US,D,20120724,000000,21.0304,21.073,20.4974,20.7678,2416293.6741992,0
+OKE.US,D,20120725,000000,20.8434,20.9558,20.6098,20.6505,1860846.3876432,0
+OKE.US,D,20120726,000000,21.009,21.0963,20.8066,20.885,1744814.8102311,0
+OKE.US,D,20120727,000000,20.98,21.8357,20.98,21.7097,4946487.0470513,0
+OKE.US,D,20120730,000000,21.6719,22.0024,21.6555,21.7214,3427878.4004361,0
+OKE.US,D,20120731,000000,21.6807,21.7466,21.263,21.3172,2950537.7445211,0
+OKE.US,D,20120801,000000,21.1884,22.0635,20.0759,21.4006,4265100.0031009,0
+OKE.US,D,20120802,000000,21.105,21.3706,20.918,21.2484,3395104.6340933,0
+OKE.US,D,20120803,000000,21.5983,21.6322,21.4917,21.5789,1638278.6579596,0
+OKE.US,D,20120806,000000,21.6836,21.8531,21.5208,21.7097,1800802.9407758,0
+OKE.US,D,20120807,000000,21.8105,21.9501,21.5983,21.6322,2346597.9553513,0
+OKE.US,D,20120808,000000,21.5159,21.6555,21.483,21.5392,2299567.6367655,0
+OKE.US,D,20120809,000000,21.4578,21.639,21.4442,21.544,1663010.9280929,0
+OKE.US,D,20120810,000000,21.4626,21.7049,21.294,21.5934,1653818.8777613,0
+OKE.US,D,20120813,000000,21.5392,21.6652,21.3919,21.4442,1483689.5869811,0
+OKE.US,D,20120814,000000,21.4723,21.5847,21.3338,21.4084,1728132.2914041,0
+OKE.US,D,20120815,000000,21.45,21.544,21.3338,21.4084,1688235.4083753,0
+OKE.US,D,20120816,000000,21.4723,21.5605,21.3706,21.4868,1669669.6955817,0
+OKE.US,D,20120817,000000,21.5498,21.6322,21.2223,21.3744,4661832.7340325,0
+OKE.US,D,20120820,000000,21.3919,21.5363,21.3454,21.4268,2137773.9300196,0
+OKE.US,D,20120821,000000,21.4287,21.7049,21.4045,21.4723,2585884.3199106,0
+OKE.US,D,20120822,000000,21.4132,21.5314,21.3512,21.4665,1428996.4747532,0
+OKE.US,D,20120823,000000,21.4006,21.4665,21.3172,21.3919,2008966.5583603,0
+OKE.US,D,20120824,000000,21.3338,21.6012,21.2892,21.5159,1533706.186849,0
+OKE.US,D,20120827,000000,21.5024,21.6467,21.4442,21.5547,1219919.6370809,0
+OKE.US,D,20120828,000000,21.4772,21.5789,21.4442,21.4578,1894362.0808145,0
+OKE.US,D,20120829,000000,21.4917,21.7097,21.4287,21.5934,2016348.6787097,0
+OKE.US,D,20120830,000000,21.4917,21.5741,21.45,21.4723,2184507.0651192,0
+OKE.US,D,20120831,000000,21.608,21.6438,21.356,21.4868,2425576.530596,0
+OKE.US,D,20120904,000000,21.483,21.7485,21.418,21.7146,1860453.2386562,0
+OKE.US,D,20120905,000000,21.7669,21.7669,21.608,21.6555,1445388.0014166,0
+OKE.US,D,20120906,000000,21.7543,21.9937,21.6904,21.9937,1756532.9201959,0
+OKE.US,D,20120907,000000,22.0024,22.1003,21.9453,22.0761,1693702.3462578,0
+OKE.US,D,20120910,000000,22.1535,22.2971,22.0761,22.1487,2071703.2305717,0
+OKE.US,D,20120911,000000,22.1837,22.2689,22.0915,22.2689,2000167.6570157,0
+OKE.US,D,20120912,000000,22.3115,22.3687,22.2001,22.3465,1474634.7776345,0
+OKE.US,D,20120913,000000,22.3367,22.6973,22.2835,22.6604,1569235.0917622,0
+OKE.US,D,20120914,000000,22.6439,22.8533,22.5965,22.7234,1963114.6548483,0
+OKE.US,D,20120917,000000,22.6391,22.737,22.5965,22.6711,1343960.7222021,0
+OKE.US,D,20120918,000000,22.6711,22.6973,22.5529,22.5625,1229276.7893492,0
+OKE.US,D,20120919,000000,22.5781,22.7031,22.5093,22.6353,1097532.666989,0
+OKE.US,D,20120920,000000,22.5053,22.6779,22.5053,22.6711,1523528.6843321,0
+OKE.US,D,20120921,000000,22.8,22.9211,22.7234,22.7321,1971067.4087668,0
+OKE.US,D,20120924,000000,22.7069,23.1362,22.6604,23.0694,2190097.8294543,0
+OKE.US,D,20120925,000000,23.3592,23.8185,22.7273,22.7321,3254321.180693,0
+OKE.US,D,20120926,000000,22.7748,23.2109,22.7603,23.0645,2361575.7966809,0
+OKE.US,D,20120927,000000,23.113,23.2293,22.926,23.176,1448428.9727151,0
+OKE.US,D,20120928,000000,23.0752,23.3592,23.0122,23.3107,1587866.8453305,0
+OKE.US,D,20121001,000000,23.3688,23.3688,23.1334,23.1992,1373067.1617737,0
+OKE.US,D,20121002,000000,23.2768,23.3979,23.0752,23.2109,2134518.3262032,0
+OKE.US,D,20121003,000000,23.2516,23.5646,23.2293,23.5608,2531880.508269,0
+OKE.US,D,20121004,000000,23.647,23.9629,23.6392,23.6974,1988579.5648262,0
+OKE.US,D,20121005,000000,23.7884,24.0259,23.7226,23.834,1712696.2922,0
+OKE.US,D,20121008,000000,23.7991,23.8378,23.5568,23.678,1129380.8305985,0
+OKE.US,D,20121009,000000,23.6926,23.8495,23.4454,23.491,1545131.2408758,0
+OKE.US,D,20121010,000000,23.4978,23.5918,23.1401,23.1905,2043116.8621011,0
+OKE.US,D,20121011,000000,23.3388,23.3388,23.1334,23.1362,1489519.7491246,0
+OKE.US,D,20121012,000000,23.2234,23.3349,22.9628,23.0645,991164.71231553,0
+OKE.US,D,20121015,000000,23.0558,23.113,22.8465,23.083,1054223.3333038,0
+OKE.US,D,20121016,000000,23.1624,23.3107,23.0946,23.2962,1091442.4692951,0
+OKE.US,D,20121017,000000,23.3786,23.6392,23.3688,23.5918,1422503.8410885,0
+OKE.US,D,20121018,000000,23.5714,23.586,23.2913,23.3592,1086954.7922753,0
+OKE.US,D,20121019,000000,23.3494,23.5026,22.9424,22.9783,1648673.8886557,0
+OKE.US,D,20121022,000000,22.8678,23.0597,22.6837,22.7515,2080624.9264819,0
+OKE.US,D,20121023,000000,22.5829,22.7069,22.3077,22.5829,1860097.237605,0
+OKE.US,D,20121024,000000,22.6304,22.9434,22.5965,22.7699,2116147.6400725,0
+OKE.US,D,20121025,000000,22.8639,23.0471,22.6711,22.8,1679924.5896315,0
+OKE.US,D,20121026,000000,22.7748,22.8242,22.6013,22.7477,1352566.6606581,0
+OKE.US,D,20121031,000000,22.8639,23.4928,22.6478,22.8242,2059299.9475693,0
+OKE.US,D,20121101,000000,22.9734,23.08,22.674,22.7263,2587267.0486314,0
+OKE.US,D,20121102,000000,22.8736,22.9638,22.1875,22.2001,2542417.1074983,0
+OKE.US,D,20121105,000000,22.172,22.3775,21.9579,22.0383,2278714.23026,0
+OKE.US,D,20121106,000000,22.0276,22.4347,22.0159,22.2543,2386764.1609145,0
+OKE.US,D,20121107,000000,22.0964,22.1545,21.7737,21.984,2364910.8558042,0
+OKE.US,D,20121108,000000,21.9191,22.1003,21.6865,21.6865,1775170.8650869,0
+OKE.US,D,20121109,000000,21.5605,22.0276,21.4626,21.828,2676208.493875,0
+OKE.US,D,20121112,000000,21.7989,21.9191,21.4626,21.4675,1365822.2824093,0
+OKE.US,D,20121113,000000,21.355,21.8648,21.2969,21.6341,1863671.6945368,0
+OKE.US,D,20121114,000000,21.6797,21.9161,21.5983,21.67,2647972.9670201,0
+OKE.US,D,20121115,000000,21.7078,21.7843,21.3502,21.6991,2655798.7988246,0
+OKE.US,D,20121116,000000,21.7175,22.1875,21.4868,22.1875,6023021.8433401,0
+OKE.US,D,20121119,000000,22.3329,22.4734,22.2283,22.3047,2097285.7756797,0
+OKE.US,D,20121120,000000,22.3183,22.3919,22.1923,22.3707,1879944.5541831,0
+OKE.US,D,20121121,000000,22.4501,22.4889,22.1779,22.3533,1612062.5341692,0
+OKE.US,D,20121123,000000,22.3871,22.4831,22.1837,22.3425,1025730.8665597,0
+OKE.US,D,20121126,000000,22.2815,22.5877,22.2369,22.3183,1656240.7167969,0
+OKE.US,D,20121127,000000,22.3231,22.4201,22.1177,22.1487,2622087.0471034,0
+OKE.US,D,20121128,000000,22.0101,22.0101,21.4868,21.8086,4202895.7846356,0
+OKE.US,D,20121129,000000,21.8231,21.8774,21.3424,21.5605,4127200.6741591,0
+OKE.US,D,20121130,000000,21.4868,21.8551,21.4549,21.8018,4521815.9727512,0
+OKE.US,D,20121203,000000,21.8599,22.0334,21.6477,21.6933,2440060.0980022,0
+OKE.US,D,20121204,000000,21.7843,21.8018,21.4868,21.6477,2423799.6210012,0
+OKE.US,D,20121205,000000,21.6632,21.734,21.3424,21.5799,3362286.496605,0
+OKE.US,D,20121206,000000,21.5944,21.7078,21.1854,21.2194,3267907.0063178,0
+OKE.US,D,20121207,000000,21.232,21.3744,20.7765,20.8938,4557916.5431205,0
+OKE.US,D,20121210,000000,20.9432,21.0604,20.8724,20.8724,2786792.7392596,0
+OKE.US,D,20121211,000000,20.9674,21.3018,20.8938,21.232,3606862.3144645,0
+OKE.US,D,20121212,000000,21.2746,21.4588,21.1564,21.1806,2609839.5790538,0
+OKE.US,D,20121213,000000,21.1768,21.3163,20.885,20.9771,2968859.931958,0
+OKE.US,D,20121214,000000,20.9034,20.9964,20.8269,20.8453,2109564.2003424,0
+OKE.US,D,20121217,000000,20.8764,21.2533,20.8764,21.2436,3293774.3522667,0
+OKE.US,D,20121218,000000,21.2698,21.5556,21.107,21.1486,6154001.3373556,0
+OKE.US,D,20121219,000000,21.2,21.3783,21.0692,21.1138,3684992.678509,0
+OKE.US,D,20121220,000000,21.1166,21.3502,21.0072,21.3086,3732162.301854,0
+OKE.US,D,20121221,000000,21.4626,21.4626,20.8134,21.0934,11922382.336014,0
+OKE.US,D,20121224,000000,21.0382,21.103,20.8938,21.012,934392.34757109,0
+OKE.US,D,20121226,000000,21.0266,21.0382,20.5778,20.603,3462372.322583,0
+OKE.US,D,20121227,000000,20.5934,20.7126,20.258,20.4877,3382029.5925855,0
+OKE.US,D,20121228,000000,20.3685,20.6263,20.1272,20.4451,2693167.5584462,0
+OKE.US,D,20121231,000000,20.3792,20.8075,20.321,20.7716,3215314.8162358,0
+OKE.US,D,20130102,000000,21.0604,21.4394,21.012,21.4336,3481412.7034449,0
+OKE.US,D,20130103,000000,21.4442,21.5159,21.3124,21.3783,2264379.2545969,0
+OKE.US,D,20130104,000000,21.4394,21.5634,21.3424,21.5605,3214891.7425227,0
+OKE.US,D,20130107,000000,21.418,21.6671,21.3977,21.5324,3757849.0675595,0
+OKE.US,D,20130108,000000,21.4868,21.7398,21.45,21.6865,2594850.3869662,0
+OKE.US,D,20130109,000000,21.6865,21.7514,21.5033,21.5402,1696367.7106501,0
+OKE.US,D,20130110,000000,21.6099,21.8086,21.5634,21.7931,2785582.3356854,0
+OKE.US,D,20130111,000000,21.765,21.8483,21.7175,21.8231,1477196.9533163,0
+OKE.US,D,20130114,000000,22.0159,22.1923,21.8774,21.9103,2597834.6044739,0
+OKE.US,D,20130115,000000,21.8551,22.0809,21.8018,22.047,2310198.1377215,0
+OKE.US,D,20130116,000000,21.953,22.1041,21.9191,22.0547,2217803.9982244,0
+OKE.US,D,20130117,000000,22.109,22.6265,22.0703,22.5354,2910678.009428,0
+OKE.US,D,20130118,000000,22.5606,22.8097,22.4937,22.8097,2545861.546655,0
+OKE.US,D,20130122,000000,22.7651,22.9211,22.6478,22.9037,2121119.2721445,0
+OKE.US,D,20130123,000000,22.8591,22.9919,22.7787,22.9919,1986135.0242744,0
+OKE.US,D,20130124,000000,23.0306,23.144,22.8765,23.0083,1699107.3709139,0
+OKE.US,D,20130125,000000,23.0219,23.144,22.8281,23.0432,1936609.6026686,0
+OKE.US,D,20130128,000000,23.0956,23.1508,22.8765,23.018,1766868.3014398,0
+OKE.US,D,20130129,000000,23.0752,23.2584,23.0306,23.2332,2386620.728607,0
+OKE.US,D,20130130,000000,23.175,23.2748,22.9579,22.9793,2975894.3063529,0
+OKE.US,D,20130131,000000,22.926,23.2826,22.9153,23.018,5802882.1440147,0
+OKE.US,D,20130201,000000,23.146,23.2584,23.0926,23.1702,2775119.0004404,0
+OKE.US,D,20130204,000000,23.081,23.1382,22.9386,23.05,2244738.3154398,0
+OKE.US,D,20130205,000000,23.1004,23.3242,22.9318,23.146,2255015.9110059,0
+OKE.US,D,20130206,000000,23.146,23.331,22.9696,23.3184,4253657.4069932,0
+OKE.US,D,20130207,000000,23.3902,23.4396,23.1779,23.4154,1964688.2826835,0
+OKE.US,D,20130208,000000,23.3795,23.4794,23.3514,23.4154,1417259.7908207,0
+OKE.US,D,20130211,000000,23.364,23.4542,23.1964,23.4038,1957633.2705464,0
+OKE.US,D,20130212,000000,23.364,23.5966,23.2874,23.586,2215982.717484,0
+OKE.US,D,20130213,000000,23.5714,23.615,23.3988,23.4794,1922756.5182836,0
+OKE.US,D,20130214,000000,23.429,23.5714,23.3039,23.3116,2025533.5058315,0
+OKE.US,D,20130215,000000,23.2632,23.4968,23.2632,23.3795,1897197.7065792,0
+OKE.US,D,20130219,000000,23.3988,23.4968,23.2099,23.4794,1961803.1263379,0
+OKE.US,D,20130220,000000,23.4231,23.5278,23.1779,23.1896,2961388.0374304,0
+OKE.US,D,20130221,000000,23.146,23.1508,22.8135,22.9434,1871450.0595345,0
+OKE.US,D,20130222,000000,22.9957,23.2186,22.8794,23.2157,1449584.6862728,0
+OKE.US,D,20130225,000000,23.3272,23.522,22.6227,22.6227,2826563.7320616,0
+OKE.US,D,20130226,000000,22.5219,22.6119,21.6661,21.7117,9232673.6631435,0
+OKE.US,D,20130227,000000,21.6332,22.3475,21.5983,22.1023,5443131.2150402,0
+OKE.US,D,20130228,000000,22.0199,22.2417,21.7892,22.0315,3791585.5845712,0
+OKE.US,D,20130301,000000,21.9501,22.2089,21.7621,21.8522,3274528.6258708,0
+OKE.US,D,20130304,000000,21.8289,22.1361,21.7892,22.1361,2412844.0756071,0
+OKE.US,D,20130305,000000,22.2573,22.3367,22.1167,22.1953,1812824.4255494,0
+OKE.US,D,20130306,000000,22.1487,22.2534,21.8609,22.2089,3207396.1145918,0
+OKE.US,D,20130307,000000,22.2399,22.2573,22.0887,22.1759,2395877.7878261,0
+OKE.US,D,20130308,000000,22.2485,22.2815,22.0393,22.1535,2160043.0856333,0
+OKE.US,D,20130311,000000,22.0993,22.2349,22.0344,22.1071,2365066.6707571,0
+OKE.US,D,20130312,000000,22.1167,22.2979,22.0479,22.1323,2729268.1288156,0
+OKE.US,D,20130313,000000,22.1197,22.1361,21.8338,22.1167,2289433.473507,0
+OKE.US,D,20130314,000000,22.1361,22.2205,22.0393,22.1487,1179742.0807594,0
+OKE.US,D,20130315,000000,22.0479,22.1953,21.9714,22.0199,2381729.5837292,0
+OKE.US,D,20130318,000000,21.8231,22.0741,21.7795,21.9016,1564851.63534,0
+OKE.US,D,20130319,000000,21.9297,22.078,21.7679,21.9714,2040725.9796788,0
+OKE.US,D,20130320,000000,22.078,22.5373,22.078,22.5219,1925283.6098037,0
+OKE.US,D,20130321,000000,22.4153,22.6614,22.3775,22.5373,1996153.6161771,0
+OKE.US,D,20130322,000000,22.5781,22.7195,22.5325,22.6304,2034133.2529648,0
+OKE.US,D,20130325,000000,22.7331,22.9386,22.6721,22.7864,2177145.582512,0
+OKE.US,D,20130326,000000,22.9105,22.9105,22.6556,22.768,1941611.1594666,0
+OKE.US,D,20130327,000000,22.6391,22.7825,22.5577,22.6895,2670784.895251,0
+OKE.US,D,20130328,000000,22.7573,23.396,22.7089,23.3417,3830706.488497,0
+OKE.US,D,20130401,000000,23.3272,23.738,23.2778,23.7284,5382930.9213329,0
+OKE.US,D,20130402,000000,23.7816,23.993,23.5966,23.738,3426142.7663254,0
+OKE.US,D,20130403,000000,23.866,23.866,23.1169,23.3272,3695938.9369191,0
+OKE.US,D,20130404,000000,23.2923,23.519,23.2826,23.4968,1572264.7123025,0
+OKE.US,D,20130405,000000,23.3039,23.3902,23.0374,23.3718,2100071.8708633,0
+OKE.US,D,20130408,000000,23.3552,23.8156,23.3272,23.8088,1704017.0897596,0
+OKE.US,D,20130409,000000,23.8446,23.96,23.7468,23.8495,2258472.7328077,0
+OKE.US,D,20130410,000000,23.8738,23.9629,23.77,23.9183,2509628.8947361,0
+OKE.US,D,20130411,000000,23.9183,23.9716,23.7236,23.7972,1930980.6585106,0
+OKE.US,D,20130412,000000,23.7284,24.1877,23.679,24.1877,2648352.7014748,0
+OKE.US,D,20130415,000000,24.2323,24.3757,23.7584,23.7623,3454453.620939,0
+OKE.US,D,20130416,000000,23.9076,24.4911,23.8854,24.4823,2623310.86521,0
+OKE.US,D,20130417,000000,24.4038,24.4164,23.9183,24.1616,2919731.7868875,0
+OKE.US,D,20130418,000000,24.2275,24.5211,24.1722,24.4436,2014644.0012121,0
+OKE.US,D,20130419,000000,24.5541,25.1655,24.3999,25.1423,3566567.1230133,0
+OKE.US,D,20130422,000000,25.1733,25.5774,24.9863,25.5241,3014263.9964662,0
+OKE.US,D,20130423,000000,25.5813,25.6559,25.2159,25.3797,2361704.782569,0
+OKE.US,D,20130424,000000,25.4272,25.5057,25.1956,25.2121,3174807.0560408,0
+OKE.US,D,20130425,000000,25.3148,25.6888,25.1956,25.1956,2827088.9625981,0
+OKE.US,D,20130426,000000,25.2353,25.5261,24.9049,25.0589,3222282.117969,0
+OKE.US,D,20130429,000000,25.1481,25.3003,25.1481,25.2392,2352361.044833,0
+OKE.US,D,20130430,000000,25.2392,25.3255,25.0047,25.3255,2383597.2993892,0
+OKE.US,D,20130501,000000,23.9125,24.4339,23.5248,23.6044,9125255.2473971,0
+OKE.US,D,20130502,000000,23.583,23.613,22.9415,23.2293,6948060.1343041,0
+OKE.US,D,20130503,000000,23.3572,23.4464,23.111,23.2244,3851575.3733091,0
+OKE.US,D,20130506,000000,23.2196,23.4658,23.1082,23.27,3582705.8373359,0
+OKE.US,D,20130507,000000,23.3727,23.6304,23.27,23.6044,3209859.2291115,0
+OKE.US,D,20130508,000000,23.5356,23.7458,23.426,23.6974,2862809.7985129,0
+OKE.US,D,20130509,000000,23.6974,23.7322,23.4464,23.647,2550013.8603656,0
+OKE.US,D,20130510,000000,23.6518,23.6741,23.4308,23.6304,2309275.6306495,0
+OKE.US,D,20130513,000000,23.5423,23.6576,23.3776,23.5558,1976409.4883095,0
+OKE.US,D,20130514,000000,23.5452,23.99,23.5452,23.9638,2090447.4598346,0
+OKE.US,D,20130515,000000,23.9716,24.5133,23.8534,24.179,2724933.1710874,0
+OKE.US,D,20130516,000000,24.0947,24.1693,23.8698,23.9125,2993869.7797225,0
+OKE.US,D,20130517,000000,23.8864,24.3534,23.7371,24.2866,5145138.7293017,0
+OKE.US,D,20130520,000000,24.2701,24.367,24.1548,24.3622,2047809.8846549,0
+OKE.US,D,20130521,000000,24.3622,24.5211,24.2023,24.3282,1479102.8487993,0
+OKE.US,D,20130522,000000,24.2701,24.5715,23.706,23.7623,1783064.8014403,0
+OKE.US,D,20130523,000000,23.6576,23.6576,23.3136,23.4512,3323059.3083073,0
+OKE.US,D,20130524,000000,23.3611,23.3776,23.146,23.2496,1733667.3338355,0
+OKE.US,D,20130528,000000,23.4124,23.5684,23.1198,23.2428,1815213.2441975,0
+OKE.US,D,20130529,000000,23.0752,23.0965,22.2971,22.6081,6471172.4768281,0
+OKE.US,D,20130530,000000,22.5907,22.8281,22.4801,22.4801,2524779.0612121,0
+OKE.US,D,20130531,000000,22.4045,22.7118,22.2515,22.2553,2809372.4928918,0
+OKE.US,D,20130603,000000,22.2805,22.4743,22.0276,22.3077,2987419.453429,0
+OKE.US,D,20130604,000000,22.2475,22.3125,21.7233,21.765,3102779.2723356,0
+OKE.US,D,20130605,000000,21.7204,21.7514,21.2572,21.3066,3450267.2549539,0
+OKE.US,D,20130606,000000,21.3066,21.734,21.0982,21.7281,2863098.7269023,0
+OKE.US,D,20130607,000000,21.8357,22.0547,21.6739,22.0489,1750309.6090655,0
+OKE.US,D,20130610,000000,22.0761,22.0761,21.5886,21.6477,2083392.4476976,0
+OKE.US,D,20130611,000000,21.104,21.7204,21.0798,21.6119,3115054.601337,0
+OKE.US,D,20130612,000000,21.7514,21.9365,21.327,21.3608,2330535.6006745,0
+OKE.US,D,20130613,000000,21.3608,22.0373,21.3104,22.0053,2455713.8253854,0
+OKE.US,D,20130614,000000,22.015,22.0334,21.765,21.8609,1629381.72734,0
+OKE.US,D,20130617,000000,22.0092,22.1342,21.7233,21.8735,2018221.5538052,0
+OKE.US,D,20130618,000000,21.8929,22.047,21.7466,21.9791,1673682.7045332,0
+OKE.US,D,20130619,000000,21.9268,21.9317,21.1584,21.1584,3151201.6066261,0
+OKE.US,D,20130620,000000,20.9956,21.0614,20.2328,20.2987,4918000.77163,0
+OKE.US,D,20130621,000000,20.4906,20.5749,20.0255,20.448,4264522.1463221,0
+OKE.US,D,20130624,000000,20.1398,20.543,19.9305,20.3191,2567548.7179414,0
+OKE.US,D,20130625,000000,20.5516,20.5623,20.2067,20.415,1981446.1292691,0
+OKE.US,D,20130626,000000,20.5682,20.6806,20.4092,20.415,4089301.5245657,0
+OKE.US,D,20130627,000000,20.5226,20.9606,20.5071,20.6011,3565065.7272754,0
+OKE.US,D,20130628,000000,20.5623,20.7086,20.354,20.3685,3538186.1000765,0
+OKE.US,D,20130701,000000,20.5003,20.5584,20.0283,20.196,3523784.0517517,0
+OKE.US,D,20130702,000000,20.196,20.3501,19.8578,19.9363,2703929.1090645,0
+OKE.US,D,20130703,000000,19.9489,20.0497,19.7047,19.8161,1842666.6006268,0
+OKE.US,D,20130705,000000,19.9131,19.946,19.4237,19.7221,2391766.7495998,0
+OKE.US,D,20130708,000000,19.8093,20.4906,19.7445,20.4218,4500400.1877734,0
+OKE.US,D,20130709,000000,20.5962,21.1786,20.5119,21.0188,4865749.1042927,0
+OKE.US,D,20130710,000000,21.0266,21.1894,20.8201,21.1302,3328721.2728527,0
+OKE.US,D,20130711,000000,21.4084,21.419,21.108,21.1836,2460202.5342923,0
+OKE.US,D,20130712,000000,21.202,21.3008,21.0324,21.2872,1694578.4184099,0
+OKE.US,D,20130715,000000,21.2407,21.7398,21.2087,21.6623,2187106.3887368,0
+OKE.US,D,20130716,000000,21.6477,21.7466,21.3744,21.512,1939750.6670163,0
+OKE.US,D,20130717,000000,21.6322,21.6797,21.3396,21.4268,1575504.8378123,0
+OKE.US,D,20130718,000000,21.4268,21.6855,21.3424,21.4132,1722018.3603069,0
+OKE.US,D,20130719,000000,21.4132,21.5382,21.3492,21.4733,1754034.7215146,0
+OKE.US,D,20130722,000000,21.4791,21.6506,21.4403,21.5586,1263498.2933004,0
+OKE.US,D,20130723,000000,21.5663,21.7398,21.4287,21.5721,1653324.603838,0
+OKE.US,D,20130724,000000,21.5934,21.5934,21.074,21.1186,1859461.5951483,0
+OKE.US,D,20130725,000000,23.7226,26.7258,23.4512,26.5155,32014784.484219,0
+OKE.US,D,20130726,000000,26.246,26.2596,25.4136,25.7208,10502991.698321,0
+OKE.US,D,20130729,000000,25.6879,25.7266,25.3061,25.6782,5359499.860839,0
+OKE.US,D,20130730,000000,25.7402,25.8691,25.3884,25.5532,6326611.2847363,0
+OKE.US,D,20130731,000000,26.1656,27.3615,26.0406,26.1084,10028156.464297,0
+OKE.US,D,20130801,000000,26.4264,26.5698,26.0688,26.3236,5230465.4740165,0
+OKE.US,D,20130802,000000,26.2432,26.3052,25.8662,26.0978,3190981.8864121,0
+OKE.US,D,20130805,000000,25.9418,26.2394,25.9156,25.9582,2454044.2320495,0
+OKE.US,D,20130806,000000,25.842,26.2936,25.8284,26.1288,3470891.5825221,0
+OKE.US,D,20130807,000000,26.1142,26.2286,25.937,26.1782,4850722.7642692,0
+OKE.US,D,20130808,000000,26.058,26.3614,26.0396,26.2432,3635958.4351651,0
+OKE.US,D,20130809,000000,26.1492,26.3333,26,26.029,4716155.3987895,0
+OKE.US,D,20130812,000000,25.902,26.1696,25.7974,25.8187,3105158.8039998,0
+OKE.US,D,20130813,000000,25.78,25.8187,25.4727,25.5774,2794727.9510972,0
+OKE.US,D,20130814,000000,25.6036,25.6927,25.0705,25.4437,3542313.6484967,0
+OKE.US,D,20130815,000000,25.3313,25.434,24.9067,24.9485,3310189.6123334,0
+OKE.US,D,20130816,000000,24.8457,25.1627,24.7605,24.8941,2983674.7351248,0
+OKE.US,D,20130819,000000,24.8467,25.0667,24.7381,24.9611,2451808.132693,0
+OKE.US,D,20130820,000000,24.9175,25.5173,24.8293,25.2886,2942726.359136,0
+OKE.US,D,20130821,000000,25.1946,25.495,24.9175,25.2383,2055534.5915231,0
+OKE.US,D,20130822,000000,25.2595,25.8071,25.1025,25.6598,1980598.9499559,0
+OKE.US,D,20130823,000000,25.7044,25.8187,25.2343,25.78,3565256.6263899,0
+OKE.US,D,20130826,000000,25.8032,25.9932,25.6995,25.8071,3990979.1936501,0
+OKE.US,D,20130827,000000,25.527,25.8352,25.434,25.7073,2156585.2319443,0
+OKE.US,D,20130828,000000,25.748,25.9534,25.5483,25.7557,2268719.3717606,0
+OKE.US,D,20130829,000000,25.6414,25.9864,25.5978,25.8604,1783971.8302057,0
+OKE.US,D,20130830,000000,25.8352,25.9312,25.434,25.5386,2870671.7463661,0
+OKE.US,D,20130903,000000,25.7557,25.7974,25.1675,25.3749,1905483.7600325,0
+OKE.US,D,20130904,000000,25.12,25.8032,25.0948,25.5677,4267032.7276486,0
+OKE.US,D,20130905,000000,25.5135,25.6239,25.3187,25.4049,2923556.9923859,0
+OKE.US,D,20130906,000000,25.5212,25.5677,25.2857,25.4592,2063722.6157015,0
+OKE.US,D,20130909,000000,25.4902,25.7868,25.4475,25.7761,1798376.9741919,0
+OKE.US,D,20130910,000000,25.8032,26.0494,25.6036,26.0494,2099254.616276,0
+OKE.US,D,20130911,000000,26.0348,26.0348,25.3749,25.5319,2265689.7512203,0
+OKE.US,D,20130912,000000,25.4989,25.6598,25.4049,25.4534,1818140.7079144,0
+OKE.US,D,20130913,000000,25.495,25.6084,25.1946,25.3817,1871580.0773097,0
+OKE.US,D,20130916,000000,25.7431,25.9582,25.4592,25.5677,1977446.5348501,0
+OKE.US,D,20130917,000000,25.6036,26.0978,25.6036,25.9156,2414640.5910569,0
+OKE.US,D,20130918,000000,25.8284,27.0717,25.7596,26.8779,4221892.8262391,0
+OKE.US,D,20130919,000000,26.8634,27.4139,26.5514,26.7752,3448565.6731177,0
+OKE.US,D,20130920,000000,26.7549,26.8091,26.2906,26.3692,2546920.2628247,0
+OKE.US,D,20130923,000000,26.309,26.7549,26.2616,26.5843,1722772.6697807,0
+OKE.US,D,20130924,000000,26.5514,26.6657,26.4476,26.4738,1831328.2251167,0
+OKE.US,D,20130925,000000,26.4476,26.6192,26.4147,26.471,1746469.9571477,0
+OKE.US,D,20130926,000000,26.562,26.6318,26.4864,26.5843,1799300.5131509,0
+OKE.US,D,20130927,000000,26.4593,26.5814,26.3014,26.3333,1898585.5947354,0
+OKE.US,D,20130930,000000,26.1656,26.5911,26.1656,26.471,3274326.3759982,0
+OKE.US,D,20131001,000000,26.4632,26.5969,26.309,26.5969,3766749.0938403,0
+OKE.US,D,20131002,000000,26.562,26.8024,26.3992,26.5843,2568822.0666289,0
+OKE.US,D,20131003,000000,26.466,26.5174,26.1492,26.4632,2343429.0300518,0
+OKE.US,D,20131004,000000,26.4408,26.9555,26.3594,26.749,2153737.2235345,0
+OKE.US,D,20131007,000000,26.5272,26.7752,26.3168,26.4215,4502807.5803894,0
+OKE.US,D,20131008,000000,26.3886,26.6686,26.1782,26.1782,2579482.492311,0
+OKE.US,D,20131009,000000,26.2034,26.309,25.9534,26.0852,2160489.8927497,0
+OKE.US,D,20131010,000000,26.4816,27.3363,26.3886,26.9816,8578946.3530433,0
+OKE.US,D,20131011,000000,26.7704,27.3199,26.655,27.2753,2722884.8751839,0
+OKE.US,D,20131014,000000,27.0194,27.3315,26.5698,27.3315,3015028.6248111,0
+OKE.US,D,20131015,000000,27.2259,27.3315,26.7616,26.8993,2522657.5013242,0
+OKE.US,D,20131016,000000,27.0834,27.2307,26.6996,26.9274,2718858.4517,0
+OKE.US,D,20131017,000000,26.8634,27.3063,26.6124,27.2423,1845948.0016208,0
+OKE.US,D,20131018,000000,27.3159,27.4071,27.0921,27.2879,2204684.585571,0
+OKE.US,D,20131021,000000,27.2462,27.3537,27.0466,27.2665,1632004.784361,0
+OKE.US,D,20131022,000000,27.3063,27.8131,27.2714,27.6881,2046095.9201734,0
+OKE.US,D,20131023,000000,27.7153,28.3132,27.6581,27.8257,2086582.0107392,0
+OKE.US,D,20131024,000000,27.9323,27.9953,27.6261,27.9711,1434406.658845,0
+OKE.US,D,20131025,000000,27.9711,28.0651,27.7297,27.9953,1976969.8030076,0
+OKE.US,D,20131028,000000,28.006,28.1988,27.8131,28.194,2003832.9200127,0
+OKE.US,D,20131029,000000,28.1804,28.4915,28.0748,28.4876,2165957.8625193,0
+OKE.US,D,20131030,000000,28.5012,28.5758,28.1048,28.2153,2383234.0751283,0
+OKE.US,D,20131031,000000,28.098,28.474,27.9943,28.2386,2265679.4323493,0
+OKE.US,D,20131101,000000,28.2386,28.4964,28.0137,28.1882,2287857.7818976,0
+OKE.US,D,20131104,000000,28.2056,28.5796,28.0486,28.5438,2862969.7410141,0
+OKE.US,D,20131105,000000,28.3742,28.4808,27.9856,28.0176,3089914.7357972,0
+OKE.US,D,20131106,000000,27.9682,28.9238,27.8161,28.8976,3231319.3852348,0
+OKE.US,D,20131107,000000,28.9034,29.0788,28.3946,28.4944,2862290.759299,0
+OKE.US,D,20131108,000000,28.4052,28.943,28.0302,28.9372,2268209.6195307,0
+OKE.US,D,20131111,000000,28.9624,29.069,28.7638,28.8976,2086278.6359303,0
+OKE.US,D,20131112,000000,28.884,29.0448,28.4052,28.509,1963371.5947375,0
+OKE.US,D,20131113,000000,28.3074,28.6436,28.0176,28.6194,2191804.5707261,0
+OKE.US,D,20131114,000000,28.7406,29.0739,28.5254,28.663,1991245.9611056,0
+OKE.US,D,20131115,000000,28.6543,28.8898,28.6194,28.8898,1555131.2588107,0
+OKE.US,D,20131118,000000,28.884,28.884,28.5535,28.7735,2313482.6343767,0
+OKE.US,D,20131119,000000,28.8132,28.9334,28.3946,28.5302,1682416.5969901,0
+OKE.US,D,20131120,000000,28.5642,29.1146,28.3994,28.5584,2206113.7492115,0
+OKE.US,D,20131121,000000,28.6136,28.8636,28.6136,28.755,2176602.8098947,0
+OKE.US,D,20131122,000000,28.7638,29.5032,28.6194,29.4635,2697009.2741382,0
+OKE.US,D,20131125,000000,29.4674,29.7445,29.4412,29.6244,3490039.279643,0
+OKE.US,D,20131126,000000,29.7339,29.7339,29.3482,29.384,2609966.5011677,0
+OKE.US,D,20131127,000000,29.3385,29.5536,29.0448,29.2784,2143573.1355499,0
+OKE.US,D,20131129,000000,29.384,29.479,28.9624,29.0236,1497722.2197224,0
+OKE.US,D,20131202,000000,29.069,29.1689,28.5022,28.6242,3867535.5711627,0
+OKE.US,D,20131203,000000,28.9934,30.1283,28.7406,29.7445,5179028.9974921,0
+OKE.US,D,20131204,000000,29.7407,30.0895,29.447,30.0507,4048052.8694292,0
+OKE.US,D,20131205,000000,29.6244,29.8027,29.4635,29.6428,3754831.8296644,0
+OKE.US,D,20131206,000000,29.8492,29.9655,29.5129,29.8298,2257729.7740921,0
+OKE.US,D,20131209,000000,29.9287,29.9791,29.3928,29.4674,2189538.5466434,0
+OKE.US,D,20131210,000000,29.3898,29.5197,29.1815,29.3482,1581015.1149532,0
+OKE.US,D,20131211,000000,29.3036,29.3191,29.0846,29.1437,1584113.8719296,0
+OKE.US,D,20131212,000000,29.2096,29.4528,29.0002,29.3104,1743420.7307523,0
+OKE.US,D,20131213,000000,29.354,29.3646,29.0148,29.3142,1735148.0918313,0
+OKE.US,D,20131216,000000,29.4838,29.543,29.2484,29.3327,1824320.6797864,0
+OKE.US,D,20131217,000000,29.2832,29.5129,29.2832,29.4838,3036687.9351456,0
+OKE.US,D,20131218,000000,29.5682,29.7484,29.0933,29.7271,3419827.6172426,0
+OKE.US,D,20131219,000000,29.6195,29.7271,29.3191,29.5381,2419382.1123045,0
+OKE.US,D,20131220,000000,29.6331,29.9045,29.2542,29.8627,3389330.1938535,0
+OKE.US,D,20131223,000000,29.9897,30.1719,29.7484,29.7979,2242259.7226135,0
+OKE.US,D,20131224,000000,29.8879,30.1283,29.6854,29.9927,1508800.559682,0
+OKE.US,D,20131226,000000,29.9897,30.1225,29.8773,30.0391,1893497.3594205,0
+OKE.US,D,20131227,000000,30.0139,30.608,29.9529,30.4277,2187989.6840987,0
+OKE.US,D,20131230,000000,30.3629,30.7349,30.2193,30.6342,1569283.5904561,0
+OKE.US,D,20131231,000000,30.6623,31.1012,30.6623,31.078,1598962.7273709,0
+OKE.US,D,20140102,000000,31.0625,31.0625,30.5237,30.5799,2193002.591655,0
+OKE.US,D,20140103,000000,30.5799,30.7679,30.4888,30.6477,1420593.818057,0
+OKE.US,D,20140106,000000,30.7631,31.0625,30.7417,30.8881,2813192.5389547,0
+OKE.US,D,20140107,000000,30.8881,31.3202,30.7485,31.2282,2387585.5430502,0
+OKE.US,D,20140108,000000,31.1468,31.5771,30.8958,31.517,2520458.5499033,0
+OKE.US,D,20140109,000000,31.6198,31.8087,31.4938,31.6828,2507151.3337969,0
+OKE.US,D,20140110,000000,31.736,32.4851,31.7292,32.1683,2864129.5821202,0
+OKE.US,D,20140113,000000,32.1024,32.1479,31.5054,31.641,1893942.1027628,0
+OKE.US,D,20140114,000000,31.7021,32.2681,31.488,32.2283,2120440.2904293,0
+OKE.US,D,20140115,000000,32.177,32.4803,32.0122,32.4173,2521115.8619892,0
+OKE.US,D,20140116,000000,32.5753,33.2924,32.2371,33.2721,4812381.9669948,0
+OKE.US,D,20140117,000000,33.1713,33.8293,33.0821,33.5512,6183275.9745252,0
+OKE.US,D,20140121,000000,33.5899,34.0608,33.4019,34.0483,5088234.2830078,0
+OKE.US,D,20140122,000000,34.0308,34.246,33.6665,34.0018,3098469.0798979,0
+OKE.US,D,20140123,000000,33.7508,34.086,33.3767,33.651,2924434.0964252,0
+OKE.US,D,20140124,000000,33.5327,33.5696,32.6625,32.6683,4089671.9720363,0
+OKE.US,D,20140127,000000,32.6461,32.9019,32.4076,32.7216,2970676.0532627,0
+OKE.US,D,20140128,000000,32.7913,33.1219,32.7187,33.0675,3409720.2830489,0
+OKE.US,D,20140129,000000,32.9465,33.7488,32.7953,33.3709,4271003.4292288,0
+OKE.US,D,20140130,000000,33.5647,33.869,33.3283,33.5512,2455823.2054186,0
+OKE.US,D,20140131,000000,33.0918,34.2624,33.0918,34.2314,14394762.170032,0
+OKE.US,D,20140203,000000,34.6569,34.6792,33.0627,33.0675,7347975.2050676,0
+OKE.US,D,20140204,000000,33.1877,34.7945,33.1025,34.6385,5666986.7398308,0
+OKE.US,D,20140205,000000,34.152,34.5706,33.5463,33.8932,3208393.9494224,0
+OKE.US,D,20140206,000000,33.9572,34.1356,33.6713,33.9116,2775303.7082322,0
+OKE.US,D,20140207,000000,34.1268,34.2296,33.8758,33.9572,3312576.3672073,0
+OKE.US,D,20140210,000000,34.0144,34.0842,33.4882,33.8234,1984944.2265552,0
+OKE.US,D,20140211,000000,33.7992,34.1423,33.5792,34.0774,2328982.6105814,0
+OKE.US,D,20140212,000000,34.1306,34.432,34.1084,34.4078,1960881.6511531,0
+OKE.US,D,20140213,000000,34.1704,34.6491,34.1036,34.5164,1827972.5282512,0
+OKE.US,D,20140214,000000,34.4766,34.5949,34.245,34.4631,1677433.6141599,0
+OKE.US,D,20140218,000000,34.5997,34.9302,34.5164,34.872,2281669.5549288,0
+OKE.US,D,20140219,000000,34.7664,35.4865,34.7567,34.9757,2864010.9151031,0
+OKE.US,D,20140220,000000,34.9699,35.2693,34.8672,35.0503,2108007.0827009,0
+OKE.US,D,20140221,000000,35.1433,35.1996,34.8401,34.8972,2261203.1060876,0
+OKE.US,D,20140224,000000,35.1231,35.5097,34.652,35.1928,2921717.1376776,0
+OKE.US,D,20140225,000000,34.026,34.4718,33.3195,33.807,4979636.4203005,0
+OKE.US,D,20140226,000000,34.2237,34.2702,33.4814,33.934,5656873.2143145,0
+OKE.US,D,20140227,000000,33.9756,34.089,33.7294,33.899,1942018.7548731,0
+OKE.US,D,20140228,000000,34.0454,34.2296,33.773,33.992,2581070.5665656,0
+OKE.US,D,20140303,000000,33.6781,34.0056,33.5153,33.836,2580560.8143357,0
+OKE.US,D,20140304,000000,34.026,34.3894,34.0096,34.3022,1880547.1762524,0
+OKE.US,D,20140305,000000,34.2741,34.3798,33.965,34.1268,1398275.1318624,0
+OKE.US,D,20140306,000000,34.1423,34.2382,33.8932,34.0318,1932227.1781335,0
+OKE.US,D,20140307,000000,33.9116,34.1608,33.7556,33.8884,1887495.9040177,0
+OKE.US,D,20140310,000000,33.8884,34.0318,33.6839,33.7856,1264626.1459063,0
+OKE.US,D,20140311,000000,33.7469,33.7992,33.3651,33.4223,1637635.7922931,0
+OKE.US,D,20140312,000000,33.3195,33.7915,33.1461,33.7294,1289085.9978438,0
+OKE.US,D,20140313,000000,33.773,33.7856,33.429,33.526,1378029.5068617,0
+OKE.US,D,20140314,000000,33.5792,33.8932,33.5453,33.7992,1453108.5807364,0
+OKE.US,D,20140317,000000,33.8932,34.3652,33.6917,34.2498,1583910.5901699,0
+OKE.US,D,20140318,000000,34.2702,34.7635,34.118,34.6201,1551345.2650223,0
+OKE.US,D,20140319,000000,34.6201,34.6491,34.1036,34.2014,1233666.437094,0
+OKE.US,D,20140320,000000,34.0512,34.2334,33.7091,34.1482,1469291.6662046,0
+OKE.US,D,20140321,000000,34.4166,34.5736,34.0958,34.1608,3740204.8299506,0
+OKE.US,D,20140324,000000,34.3022,34.3429,33.5201,33.6452,2065625.4155232,0
+OKE.US,D,20140325,000000,33.8128,33.8884,33.4988,33.5657,2164491.550943,0
+OKE.US,D,20140326,000000,33.5715,33.7663,33.1994,33.2091,2267467.6927023,0
+OKE.US,D,20140327,000000,33.2565,33.6151,32.9339,33.5657,2015211.5391199,0
+OKE.US,D,20140328,000000,33.6539,33.773,33.2633,33.619,1793549.8063145,0
+OKE.US,D,20140331,000000,33.6713,34.1268,33.4688,34.055,2340471.6416088,0
+OKE.US,D,20140401,000000,34.1608,34.2576,33.6646,33.992,1949223.3906404,0
+OKE.US,D,20140402,000000,34.0454,34.5164,33.9446,34.4127,1902349.9188946,0
+OKE.US,D,20140403,000000,34.527,34.6298,34.2053,34.2741,1587252.8725031,0
+OKE.US,D,20140404,000000,34.4456,34.7809,34.1549,34.3555,1575147.804874,0
+OKE.US,D,20140407,000000,34.2925,34.3952,33.588,33.6151,1438977.9187202,0
+OKE.US,D,20140408,000000,33.5792,33.9756,33.4,33.7663,2082124.2584455,0
+OKE.US,D,20140409,000000,34.0366,34.2334,33.8128,34.2334,1234290.7287925,0
+OKE.US,D,20140410,000000,34.2576,34.4001,33.6025,33.6888,2090265.8477042,0
+OKE.US,D,20140411,000000,33.6151,33.9204,33.4688,33.6306,1904483.8614277,0
+OKE.US,D,20140414,000000,33.7915,34.1656,33.5948,33.869,1342188.9720428,0
+OKE.US,D,20140415,000000,33.869,34.2808,33.7217,34.1482,1791826.5548492,0
+OKE.US,D,20140416,000000,34.7858,34.9757,34.308,34.9602,1521351.4025404,0
+OKE.US,D,20140417,000000,34.9467,35.3149,34.872,35.0794,1900023.0134727,0
+OKE.US,D,20140421,000000,35.2558,35.5669,35.2103,35.4641,1749634.7548988,0
+OKE.US,D,20140422,000000,35.5,36.0291,35.3081,35.9187,1576962.8942918,0
+OKE.US,D,20140423,000000,35.8712,35.9826,35.6473,35.7587,1775991.2153354,0
+OKE.US,D,20140424,000000,35.8625,36.1241,35.6939,35.752,2052977.5752768,0
+OKE.US,D,20140425,000000,35.7297,36.0727,35.3895,36.034,2193588.7035306,0
+OKE.US,D,20140428,000000,36.0853,36.2724,35.9041,36.2007,2114938.2683853,0
+OKE.US,D,20140429,000000,36.2782,36.6542,36.2472,36.4206,1534190.1419012,0
+OKE.US,D,20140430,000000,36.3926,36.7462,36.3809,36.6668,2256704.0783097,0
+OKE.US,D,20140501,000000,36.6774,36.9653,36.5088,36.7056,1517820.284867,0
+OKE.US,D,20140502,000000,36.689,36.9198,36.4439,36.6406,1087948.4995575,0
+OKE.US,D,20140505,000000,36.6086,37.0264,36.4914,36.9634,830011.80746194,0
+OKE.US,D,20140506,000000,36.8742,37.0826,36.6368,36.6542,2188347.7489242,0
+OKE.US,D,20140507,000000,37.2618,37.8791,36.7056,37.4702,3883165.5651425,0
+OKE.US,D,20140508,000000,37.1533,37.6485,36.4565,36.5011,2950400.5035361,0
+OKE.US,D,20140509,000000,36.1183,36.3644,35.6667,35.8954,1992361.4310662,0
+OKE.US,D,20140512,000000,36.066,36.3305,35.9351,36.0291,1791192.9761666,0
+OKE.US,D,20140513,000000,36.1028,36.1774,35.8809,35.8877,1953481.9887229,0
+OKE.US,D,20140514,000000,35.9972,36.6484,35.9565,36.6009,1973010.4521855,0
+OKE.US,D,20140515,000000,36.6824,36.689,36.254,36.2995,1820388.1580292,0
+OKE.US,D,20140516,000000,36.5892,36.5892,36.1028,36.2472,1823797.5130242,0
+OKE.US,D,20140519,000000,36.2472,36.3742,36.0291,36.0737,1146614.3771396,0
+OKE.US,D,20140520,000000,36.1493,36.8636,36.1435,36.659,1629873.9374892,0
+OKE.US,D,20140521,000000,36.7598,37.0331,36.6774,36.9508,1226774.4631196,0
+OKE.US,D,20140522,000000,36.851,37.6563,36.7192,37.32,1294088.586529,0
+OKE.US,D,20140523,000000,37.4653,37.7309,37.32,37.5845,1111760.3263931,0
+OKE.US,D,20140527,000000,37.6863,37.8259,37.412,37.5807,1764859.2172463,0
+OKE.US,D,20140528,000000,37.6485,37.7735,37.5167,37.6117,1694270.9160526,0
+OKE.US,D,20140529,000000,37.6969,37.7261,37.2696,37.4653,1468958.3666697,0
+OKE.US,D,20140530,000000,37.5031,37.5758,37.2967,37.4014,2039947.9368017,0
+OKE.US,D,20140602,000000,37.4809,37.5273,37.2618,37.3849,1449631.1211925,0
+OKE.US,D,20140603,000000,37.3849,37.5031,37.2851,37.3965,1504361.3813561,0
+OKE.US,D,20140604,000000,37.3413,37.6969,37.2395,37.6698,1413028.0218029,0
+OKE.US,D,20140605,000000,37.6194,38.1553,37.6049,38.0149,1383400.4792434,0
+OKE.US,D,20140606,000000,38.0099,38.4015,37.9877,38.2135,1121019.4493865,0
+OKE.US,D,20140609,000000,38.1291,38.3055,37.9577,38.0923,1115920.8952006,0
+OKE.US,D,20140610,000000,37.9577,38.2542,37.6805,37.8491,1312843.1346629,0
+OKE.US,D,20140611,000000,37.6563,37.8723,37.2783,37.5651,2042723.7131141,0
+OKE.US,D,20140612,000000,37.5332,37.6631,37.3558,37.476,1501872.4696588,0
+OKE.US,D,20140613,000000,37.5603,37.8307,37.3965,37.7832,1128160.1081533,0
+OKE.US,D,20140616,000000,37.7153,38.4044,37.6969,37.8831,2098950.2095801,0
+OKE.US,D,20140617,000000,37.7551,37.9703,37.381,37.412,2613264.4123554,0
+OKE.US,D,20140618,000000,37.3907,37.5603,36.914,37.3384,3266722.3999212,0
+OKE.US,D,20140619,000000,37.381,37.6049,37.2919,37.3849,1694868.3786865,0
+OKE.US,D,20140620,000000,37.5497,38.5091,37.5089,38.4761,3900078.1947939,0
+OKE.US,D,20140623,000000,38.5498,38.9568,38.3801,38.8696,1986732.4869082,0
+OKE.US,D,20140624,000000,38.8453,39.2814,38.7407,38.9306,1762858.3881496,0
+OKE.US,D,20140625,000000,38.8124,39.4724,38.8124,39.45,2466973.7774755,0
+OKE.US,D,20140626,000000,39.45,39.45,39.0402,39.2184,1332095.0523814,0
+OKE.US,D,20140627,000000,39.1409,39.2688,38.9228,39.1594,2806659.6616927,0
+OKE.US,D,20140630,000000,39.2582,39.5198,39.0091,39.482,1327968.5358483,0
+OKE.US,D,20140701,000000,39.4782,39.702,39.3928,39.6042,1016320.056162,0
+OKE.US,D,20140702,000000,39.5818,39.5818,39.1632,39.292,1204212.2515681,0
+OKE.US,D,20140703,000000,39.292,39.292,38.8221,39.2116,1480384.4525837,0
+OKE.US,D,20140707,000000,39.1952,39.3096,38.354,38.4713,2339435.6269553,0
+OKE.US,D,20140708,000000,38.5391,38.7513,38.4044,38.731,1771304.3841044,0
+OKE.US,D,20140709,000000,38.7465,38.8792,38.5391,38.8792,1220003.2199363,0
+OKE.US,D,20140710,000000,38.5866,38.7135,38.3685,38.6748,1031927.3486255,0
+OKE.US,D,20140711,000000,38.7135,38.793,38.4238,38.6786,1379096.4781283,0
+OKE.US,D,20140714,000000,38.8792,38.9898,38.6428,38.6748,872409.98483334,0
+OKE.US,D,20140715,000000,38.5672,38.5866,38.2135,38.5159,1416421.8984915,0
+OKE.US,D,20140716,000000,38.5391,38.7649,38.3104,38.7649,1106531.7544319,0
+OKE.US,D,20140717,000000,38.5449,39.0362,38.2542,38.2833,1269591.5866556,0
+OKE.US,D,20140718,000000,38.4112,38.5565,38.2029,38.5565,1371920.7352,0
+OKE.US,D,20140721,000000,38.4044,38.5449,38.2309,38.4577,954175.68714869,0
+OKE.US,D,20140722,000000,38.5091,38.8521,38.3801,38.8453,1717764.92166,0
+OKE.US,D,20140723,000000,38.8579,39.1128,38.7765,38.95,908574.53220327,0
+OKE.US,D,20140724,000000,39.1332,39.4306,38.8851,39.3028,1518305.2718063,0
+OKE.US,D,20140725,000000,39.0944,39.327,38.6496,38.7591,920646.579445,0
+OKE.US,D,20140728,000000,38.7407,39.1816,38.6234,39.074,1116512.1665117,0
+OKE.US,D,20140729,000000,39.046,39.2688,38.7465,38.7591,1319166.5388425,0
+OKE.US,D,20140730,000000,38.8405,38.9732,38.2309,38.3297,1280694.6919057,0
+OKE.US,D,20140731,000000,38.0575,38.6137,37.477,37.695,2574366.3960442,0
+OKE.US,D,20140801,000000,37.4905,37.9005,37.2027,37.4082,2034522.2744034,0
+OKE.US,D,20140804,000000,37.4905,37.8714,37.0166,37.7997,1875907.8118281,0
+OKE.US,D,20140805,000000,37.7018,37.8655,37.0786,37.2764,2271494.1161861,0
+OKE.US,D,20140806,000000,36.2946,36.9982,35.626,36.5592,3348621.2156731,0
+OKE.US,D,20140807,000000,36.7308,36.9818,36.1726,36.2918,2086508.7467547,0
+OKE.US,D,20140808,000000,36.3964,37.0786,36.2258,37.0612,1611620.8864883,0
+OKE.US,D,20140811,000000,37.3655,37.4905,36.7008,36.8694,2572108.6270585,0
+OKE.US,D,20140812,000000,36.8771,37.2609,36.7472,37.161,2102912.6560633,0
+OKE.US,D,20140813,000000,37.3093,38.0225,37.2512,37.9227,1502196.4822098,0
+OKE.US,D,20140814,000000,38.0351,38.4034,37.9635,38.3017,1579836.6998792,0
+OKE.US,D,20140815,000000,38.3908,39.1186,38.3908,38.8764,1718955.7193792,0
+OKE.US,D,20140818,000000,39.1632,39.1632,38.7416,38.8473,1381804.1498919,0
+OKE.US,D,20140819,000000,38.8986,39.3396,38.8666,39.3164,1291681.193913,0
+OKE.US,D,20140820,000000,39.3434,39.7185,39.2272,39.638,1891818.4791006,0
+OKE.US,D,20140821,000000,39.7117,39.8638,39.4452,39.5848,1084122.262172,0
+OKE.US,D,20140822,000000,39.5673,39.6662,39.1448,39.4908,1088860.6877583,0
+OKE.US,D,20140825,000000,39.6914,39.9026,39.5092,39.7834,1194258.668553,0
+OKE.US,D,20140826,000000,39.7834,40.2389,39.6332,40.0402,1360628.7946096,0
+OKE.US,D,20140827,000000,40.1711,40.3145,39.8764,40.3145,1460049.0534049,0
+OKE.US,D,20140828,000000,40.2447,40.7555,40.1459,40.7312,1121422.9172446,0
+OKE.US,D,20140829,000000,40.7312,41.0859,40.6663,41.0713,1002054.2169349,0
+OKE.US,D,20140902,000000,41.083,41.3912,40.9027,41.0859,1587005.2195978,0
+OKE.US,D,20140903,000000,41.3165,41.6508,41.1392,41.4503,1694420.5396829,0
+OKE.US,D,20140904,000000,41.4318,41.6296,41.0985,41.2283,1109114.5678558,0
+OKE.US,D,20140905,000000,41.3039,41.5636,41.1043,41.5026,1392753.5039634,0
+OKE.US,D,20140908,000000,41.4861,41.645,41.2749,41.5278,962476.18702154,0
+OKE.US,D,20140909,000000,41.3698,41.4377,40.8504,41.0123,1142543.5825103,0
+OKE.US,D,20140910,000000,41.0064,41.0287,40.3145,40.6459,1524871.1694557,0
+OKE.US,D,20140911,000000,40.7438,40.7438,40.0121,40.5625,1547491.166685,0
+OKE.US,D,20140912,000000,40.3755,40.4046,39.327,39.5634,2361231.1463877,0
+OKE.US,D,20140915,000000,39.4908,39.606,39.3164,39.42,1382390.2617676,0
+OKE.US,D,20140916,000000,39.3164,39.9821,39.3028,39.8706,1343920.478605,0
+OKE.US,D,20140917,000000,39.9763,40.2283,39.8164,40.0053,1238513.2108264,0
+OKE.US,D,20140918,000000,40.0364,40.1866,39.606,40.1003,1342826.6782736,0
+OKE.US,D,20140919,000000,40.3377,40.3455,39.9172,40.0238,1860494.5141403,0
+OKE.US,D,20140922,000000,39.8939,39.922,39.2688,39.356,1381530.6998091,0
+OKE.US,D,20140923,000000,39.2106,39.264,38.8279,38.8802,1648104.2869737,0
+OKE.US,D,20140924,000000,38.8531,38.9858,38.3472,38.8424,1461459.6430775,0
+OKE.US,D,20140925,000000,38.8066,38.8182,38.3734,38.4034,1488902.6806357,0
+OKE.US,D,20140926,000000,38.3385,38.887,38.1165,38.7135,1461400.8255125,0
+OKE.US,D,20140929,000000,38.3385,38.732,38.0575,38.6544,2144519.3760253,0
+OKE.US,D,20140930,000000,38.6612,38.8182,38.1912,38.3511,2112486.5046238,0
+OKE.US,D,20141001,000000,38.3773,38.732,37.8113,37.8655,2023029.1158276,0
+OKE.US,D,20141002,000000,37.5283,37.6883,36.4894,37.4711,2832477.4770606,0
+OKE.US,D,20141003,000000,37.5681,37.695,37.3045,37.5875,1565710.1654113,0
+OKE.US,D,20141006,000000,37.6524,37.8655,37.161,37.5051,1052422.6903055,0
+OKE.US,D,20141007,000000,37.2279,37.3752,36.6116,36.631,1358976.7433545,0
+OKE.US,D,20141008,000000,36.6484,36.7308,35.7879,36.693,2527440.2980559,0
+OKE.US,D,20141009,000000,36.6116,36.631,34.2276,34.401,4590747.0632542,0
+OKE.US,D,20141010,000000,34.2548,34.5658,32.6693,34.1278,6368648.3016209,0
+OKE.US,D,20141013,000000,34.1278,34.3138,32.2215,32.2651,3471656.2108669,0
+OKE.US,D,20141014,000000,32.0975,32.2584,30.5693,31.423,7506142.8605264,0
+OKE.US,D,20141015,000000,31.1826,32.0316,30.4607,31.8727,4034510.3830629,0
+OKE.US,D,20141016,000000,31.358,34.0696,31.2544,33.0841,6421847.2413206,0
+OKE.US,D,20141017,000000,33.4465,34.2548,33.0433,33.5599,3909557.1097407,0
+OKE.US,D,20141020,000000,33.5599,34.401,33.5163,34.342,2945556.825465,0
+OKE.US,D,20141021,000000,34.558,35.9458,34.4243,35.7539,4138631.9195086,0
+OKE.US,D,20141022,000000,36.0165,36.0165,34.9147,34.9699,2246971.3191351,0
+OKE.US,D,20141023,000000,35.3895,35.6987,35.1105,35.3731,1951134.4455589,0
+OKE.US,D,20141024,000000,35.4545,35.7113,34.8856,35.6939,1331831.9211696,0
+OKE.US,D,20141027,000000,35.6987,35.7753,34.841,35.3431,2102539.1129314,0
+OKE.US,D,20141028,000000,35.5891,35.6773,34.6995,35.0319,3176158.8281484,0
+OKE.US,D,20141029,000000,35.2675,35.5523,34.2954,34.7354,3330641.614755,0
+OKE.US,D,20141030,000000,34.5929,34.9118,34.3846,34.6695,2603728.7436178,0
+OKE.US,D,20141031,000000,34.9069,35.2063,34.5968,34.8313,3053729.5506852,0
+OKE.US,D,20141103,000000,34.9418,35.2549,34.404,34.5057,2819606.7491995,0
+OKE.US,D,20141104,000000,34.2624,34.498,33.0317,33.3874,3597452.5359538,0
+OKE.US,D,20141105,000000,34.0774,34.089,32.8011,33.3874,4029725.5225568,0
+OKE.US,D,20141106,000000,33.2633,33.4891,32.8331,33.0647,3120383.2663474,0
+OKE.US,D,20141107,000000,33.1674,33.9844,33.0976,33.8351,2617956.403022,0
+OKE.US,D,20141110,000000,33.9678,34.2556,33.0675,33.2042,2610131.6031045,0
+OKE.US,D,20141111,000000,33.2352,33.5289,32.9571,33.2411,1809261.3193757,0
+OKE.US,D,20141112,000000,33.0579,33.7886,32.9735,33.3641,2302314.5202391,0
+OKE.US,D,20141113,000000,33.2633,33.4368,32.6547,32.8853,2863876.7697794,0
+OKE.US,D,20141114,000000,32.9571,33.3099,32.7797,33.0443,1707744.265983,0
+OKE.US,D,20141117,000000,32.9203,33.3157,32.6761,33.1431,1995726.4149156,0
+OKE.US,D,20141118,000000,33.0976,33.5366,33.0443,33.3757,1965438.4646089,0
+OKE.US,D,20141119,000000,33.3515,33.743,33.2081,33.5822,1541997.3997379,0
+OKE.US,D,20141120,000000,32.7255,34.1782,32.7255,33.8884,2334864.3670801,0
+OKE.US,D,20141121,000000,34.3148,35.0067,33.995,34.5232,2863230.8084517,0
+OKE.US,D,20141124,000000,34.5164,34.7509,34.2556,34.2974,2301483.8511195,0
+OKE.US,D,20141125,000000,34.4621,34.6249,34.1316,34.1616,2237565.6681728,0
+OKE.US,D,20141126,000000,34.149,34.2082,33.8031,33.9534,3613568.5487602,0
+OKE.US,D,20141128,000000,33.2633,33.369,31.9163,32.0025,2394717.9467201,0
+OKE.US,D,20141201,000000,31.9376,32.1479,30.2805,30.6981,5900472.8669728,0
+OKE.US,D,20141202,000000,30.5867,31.3542,30.2959,31.0179,4418720.1320877,0
+OKE.US,D,20141203,000000,31.3,32.6547,31.2011,31.4492,7667967.5238853,0
+OKE.US,D,20141204,000000,31.3242,31.643,31.1826,31.3726,2872903.7181742,0
+OKE.US,D,20141205,000000,31.2069,31.5054,30.8047,31.0199,3194786.4541683,0
+OKE.US,D,20141208,000000,30.8784,30.9888,28.3888,28.5652,5917594.9697065,0
+OKE.US,D,20141209,000000,28.3888,29.1379,28.0205,28.6126,5101171.0516436,0
+OKE.US,D,20141210,000000,28.442,28.442,26.0794,26.3866,7700562.773759,0
+OKE.US,D,20141211,000000,26.4719,27.4013,26.4719,26.9865,6870686.1435077,0
+OKE.US,D,20141212,000000,26.5504,26.9661,26.1201,26.5097,3955290.3462355,0
+OKE.US,D,20141215,000000,26.6648,26.8624,26.029,26.1908,3416657.660056,0
+OKE.US,D,20141216,000000,25.966,26.657,25.6239,26.1782,6286202.5857034,0
+OKE.US,D,20141217,000000,26.3392,28.223,26.252,28.0631,6577173.0796922,0
+OKE.US,D,20141218,000000,28.4876,29.1214,28.1513,29.0865,7250852.9588552,0
+OKE.US,D,20141219,000000,29.4877,29.511,28.0883,29.2726,10539386.356516,0
+OKE.US,D,20141222,000000,29.2638,29.4364,28.5768,29.416,4040839.978565,0
+OKE.US,D,20141223,000000,29.4286,29.8541,29.258,29.7727,2541683.4357667,0
+OKE.US,D,20141224,000000,29.6961,29.9675,29.103,29.9675,1465778.090612,0
+OKE.US,D,20141226,000000,29.6292,29.8114,29.2377,29.4635,1618172.3377181,0
+OKE.US,D,20141229,000000,29.4819,30.0507,29.4635,29.6689,3410761.4571379,0
+OKE.US,D,20141230,000000,29.6689,29.9355,29.3327,29.5226,2696441.7362305,0
+OKE.US,D,20141231,000000,29.4693,29.8705,28.9276,29.4218,3290696.2330323,0
+OKE.US,D,20150102,000000,29.4877,29.7513,29.2697,29.4994,2656590.2562342,0
+OKE.US,D,20150105,000000,29.103,29.1214,27.7569,27.8102,3640460.5586043,0
+OKE.US,D,20150106,000000,27.8102,27.9827,26.4496,26.6512,5009197.9220852,0
+OKE.US,D,20150107,000000,26.9535,27.0902,26.22,26.4584,4132391.0662974,0
+OKE.US,D,20150108,000000,26.8227,26.9458,26.5552,26.7452,2748403.4432913,0
+OKE.US,D,20150109,000000,26.6802,26.8498,25.5522,25.8352,4640738.8978315,0
+OKE.US,D,20150112,000000,25.4088,25.5105,23.9202,24.2885,7238292.8290129,0
+OKE.US,D,20150113,000000,24.3399,24.8051,23.3592,23.771,4962523.6045507,0
+OKE.US,D,20150114,000000,23.834,25.0377,23.5724,25.0075,8139425.3914146,0
+OKE.US,D,20150115,000000,25.1965,25.7896,24.9543,24.9969,5919324.4124945,0
+OKE.US,D,20150116,000000,24.8651,25.4805,24.8321,25.3448,3611404.6815009,0
+OKE.US,D,20150120,000000,25.4563,25.8526,25.1161,25.8187,4745065.7798112,0
+OKE.US,D,20150121,000000,25.8836,26.846,25.8526,26.8101,5309595.7366656,0
+OKE.US,D,20150122,000000,27.1464,27.3247,26.094,26.2964,7785899.8373448,0
+OKE.US,D,20150123,000000,26.2306,26.5097,25.8575,26.0368,3605523.9568893,0
+OKE.US,D,20150126,000000,26.1356,26.7277,26.0368,26.6086,2119360.9365175,0
+OKE.US,D,20150127,000000,26.4961,26.8498,26.1908,26.4089,2807964.9988806,0
+OKE.US,D,20150128,000000,26.4845,26.6928,25.1946,25.2615,3618162.5101517,0
+OKE.US,D,20150129,000000,25.3991,25.8216,24.8467,25.7761,2689497.1360136,0
+OKE.US,D,20150130,000000,25.6045,26.562,25.3817,26.373,4296143.2947686,0
+OKE.US,D,20150202,000000,26.5979,27.1134,26.435,27.0717,3468505.8595353,0
+OKE.US,D,20150203,000000,27.2191,28.1465,27.1716,28.0215,3709731.1399649,0
+OKE.US,D,20150204,000000,27.4051,27.6097,26.8198,27.2394,3696250.5668247,0
+OKE.US,D,20150205,000000,27.6503,28.6534,27.5031,28.289,3064857.4212258,0
+OKE.US,D,20150206,000000,28.3461,28.413,27.5563,28.0825,3514793.2194056,0
+OKE.US,D,20150209,000000,28.1242,28.382,27.5563,27.6793,2370647.1162211,0
+OKE.US,D,20150210,000000,27.8189,27.8548,27.0369,27.6339,2774726.8833405,0
+OKE.US,D,20150211,000000,27.3897,27.5147,27.0185,27.3586,2288189.0176583,0
+OKE.US,D,20150212,000000,27.7153,28.7668,27.5631,28.32,4977383.8107501,0
+OKE.US,D,20150213,000000,28.599,28.9276,28.2027,28.3461,4293123.9930993,0
+OKE.US,D,20150217,000000,28.3422,29.1437,27.9381,29.0594,4370584.6624124,0
+OKE.US,D,20150218,000000,28.9576,29.1553,28.6097,28.886,3389184.6977717,0
+OKE.US,D,20150219,000000,28.4595,28.8684,28.2512,28.4546,3351414.5340664,0
+OKE.US,D,20150220,000000,28.4372,28.7182,28.257,28.5545,2789172.2709238,0
+OKE.US,D,20150223,000000,28.2618,28.5612,27.5699,28.4062,4117057.2239167,0
+OKE.US,D,20150224,000000,27.6793,27.6871,26.7936,27.0185,5897257.5067535,0
+OKE.US,D,20150225,000000,26.938,27.2617,26.6676,27.1919,4281413.1063443,0
+OKE.US,D,20150226,000000,27.0456,27.1183,26.1124,26.341,3864762.8905114,0
+OKE.US,D,20150227,000000,26.4845,26.5678,26.1056,26.5146,2686610.9477808,0
+OKE.US,D,20150302,000000,26.5146,26.53,26.1124,26.4012,2334752.9232727,0
+OKE.US,D,20150303,000000,26.4108,27.1231,26.3886,27.0941,2612030.2753778,0
+OKE.US,D,20150304,000000,27.0766,27.1183,26.562,26.9749,3076113.2457675,0
+OKE.US,D,20150305,000000,27.0301,27.6339,27.0185,27.5505,2961590.2873029,0
+OKE.US,D,20150306,000000,27.2327,28.2512,27.1677,28.2327,5455103.1692327,0
+OKE.US,D,20150309,000000,28.4896,28.9238,27.9565,28.1465,6519149.0358893,0
+OKE.US,D,20150310,000000,27.7589,28.0825,27.6231,27.7773,3786586.0915474,0
+OKE.US,D,20150311,000000,27.8499,27.9381,27.3925,27.6231,2886311.0273299,0
+OKE.US,D,20150312,000000,27.7589,27.8499,27.4905,27.7589,2691326.6718508,0
+OKE.US,D,20150313,000000,27.7104,27.7414,26.5436,26.8789,4390227.6653437,0
+OKE.US,D,20150316,000000,26.8605,27.0505,26.4602,27.0369,3879236.1390466,0
+OKE.US,D,20150317,000000,26.8653,27.4633,26.7898,27.4235,2694664.8266356,0
+OKE.US,D,20150318,000000,27.4837,28.4546,27.1464,28.413,3915792.8035164,0
+OKE.US,D,20150319,000000,28.2211,28.2667,27.6339,27.8073,2810522.0151269,0
+OKE.US,D,20150320,000000,28.1068,28.6834,28.005,28.3771,9295939.6934399,0
+OKE.US,D,20150323,000000,28.3771,29.1844,28.3771,29.1243,3120015.914538,0
+OKE.US,D,20150324,000000,29.0652,29.0768,28.0147,28.1242,3593942.0560225,0
+OKE.US,D,20150325,000000,28.2211,28.5274,28.0292,28.1901,2390843.2106408,0
+OKE.US,D,20150326,000000,28.663,28.663,28.0147,28.2512,1691721.1230161,0
+OKE.US,D,20150327,000000,28.1193,28.4469,27.7414,28.1833,2025418.9663629,0
+OKE.US,D,20150330,000000,28.4188,28.8608,28.3103,28.7774,3493782.9660601,0
+OKE.US,D,20150331,000000,28.6398,29.1756,28.5748,28.8956,3945927.0026446,0
+OKE.US,D,20150401,000000,28.886,29.4422,28.886,28.9576,2705348.9857211,0
+OKE.US,D,20150402,000000,28.9392,29.4131,28.6039,28.7968,2124583.3171561,0
+OKE.US,D,20150406,000000,28.85,29.4131,28.8442,29.2736,2489667.0386894,0
+OKE.US,D,20150407,000000,29.227,29.2978,28.8956,29.0236,2768587.1550656,0
+OKE.US,D,20150408,000000,29.136,29.2736,28.4798,28.5545,2128088.6376518,0
+OKE.US,D,20150409,000000,28.6282,28.886,28.4896,28.8036,1838119.0741549,0
+OKE.US,D,20150410,000000,28.8684,29.0177,28.7968,28.9034,1467860.43879,0
+OKE.US,D,20150413,000000,28.9576,29.0836,28.3103,28.5438,2453610.8394654,0
+OKE.US,D,20150414,000000,28.7348,29.4848,28.6776,29.4732,2305707.3650404,0
+OKE.US,D,20150415,000000,29.6515,30.8687,29.5032,30.5915,4557918.6068948,0
+OKE.US,D,20150416,000000,30.4491,30.5334,29.8191,30.1564,2165375.8781921,0
+OKE.US,D,20150417,000000,29.9219,30.0111,29.4848,29.6767,2371479.8491149,0
+OKE.US,D,20150420,000000,29.6961,29.9374,29.3928,29.4315,3327212.6539051,0
+OKE.US,D,20150421,000000,29.5798,29.635,28.6776,28.789,3636967.6207538,0
+OKE.US,D,20150422,000000,28.946,29.3385,28.6146,29.3191,2639195.7353048,0
+OKE.US,D,20150423,000000,29.384,29.8133,29.3608,29.5081,1448498.1091512,0
+OKE.US,D,20150424,000000,29.5323,29.7193,29.3288,29.4906,1728320.0948573,0
+OKE.US,D,20150427,000000,29.6176,29.6593,29.0448,29.0952,1887570.1998892,0
+OKE.US,D,20150428,000000,29.0904,29.4005,28.9596,29.2629,2034734.8431471,0
+OKE.US,D,20150429,000000,29.0982,29.5459,28.976,29.4742,1640479.6731546,0
+OKE.US,D,20150430,000000,29.4742,29.5846,28.666,29.1747,4631456.0414346,0
+OKE.US,D,20150501,000000,29.2697,29.5536,29.0254,29.5168,2173456.5861115,0
+OKE.US,D,20150504,000000,29.511,29.6389,29.1747,29.1892,2423873.9168727,0
+OKE.US,D,20150505,000000,29.3346,29.7029,29.0614,29.0865,3160610.3532499,0
+OKE.US,D,20150506,000000,28.444,28.444,26.8469,27.1977,11570737.912136,0
+OKE.US,D,20150507,000000,27.1571,27.2433,26.25,26.6424,6170152.4343235,0
+OKE.US,D,20150508,000000,26.8179,27.1929,26.3459,27.1445,4405434.5856105,0
+OKE.US,D,20150511,000000,27.1706,27.1706,26.247,26.311,3152861.9129781,0
+OKE.US,D,20150512,000000,26.278,26.4602,26.028,26.3014,4239098.5118284,0
+OKE.US,D,20150513,000000,26.9322,28.6872,26.8179,26.9981,8806421.7377984,0
+OKE.US,D,20150514,000000,27.0863,27.1977,26.8838,27.0785,2394362.977556,0
+OKE.US,D,20150515,000000,27.0717,27.8683,26.7975,27.7123,2885221.3545469,0
+OKE.US,D,20150518,000000,27.6125,28.0389,27.4303,27.8121,2525980.1778024,0
+OKE.US,D,20150519,000000,27.5311,27.6969,27.126,27.3635,3026751.8942113,0
+OKE.US,D,20150520,000000,27.4109,27.4779,27.1008,27.3887,1920731.9557835,0
+OKE.US,D,20150521,000000,27.4157,27.8616,27.2675,27.3509,2382161.9444261,0
+OKE.US,D,20150522,000000,27.1823,27.3092,26.7442,26.781,2787541.8892979,0
+OKE.US,D,20150526,000000,26.6095,26.8363,26.4651,26.4768,2239145.4873306,0
+OKE.US,D,20150527,000000,26.4854,26.6832,25.9496,26.1434,2880685.1788332,0
+OKE.US,D,20150528,000000,25.999,26.1142,25.3739,25.6055,3963290.5669609,0
+OKE.US,D,20150529,000000,25.6278,25.6956,25.2383,25.4291,3868337.3474432,0
+OKE.US,D,20150601,000000,25.4049,25.5067,25.0095,25.0589,2886530.8192832,0
+OKE.US,D,20150602,000000,25.0755,25.5173,25.0337,25.2159,2587697.3455541,0
+OKE.US,D,20150603,000000,25.0221,25.1015,24.681,24.681,2937564.8598366,0
+OKE.US,D,20150604,000000,24.5075,24.6877,24.0947,24.1121,3328599.5101742,0
+OKE.US,D,20150605,000000,23.7294,24.3195,23.4386,24.1964,7597537.1014187,0
+OKE.US,D,20150608,000000,24.1073,24.2885,23.863,23.9377,3567805.3875393,0
+OKE.US,D,20150609,000000,24.1228,24.2701,23.8563,23.9232,2986674.4309391,0
+OKE.US,D,20150610,000000,24.241,24.2934,23.835,23.8495,3851376.2190979,0
+OKE.US,D,20150611,000000,23.9377,24.0637,23.7186,23.8882,5225012.9825535,0
+OKE.US,D,20150612,000000,23.7352,23.7846,23.3184,23.5549,5864245.3744893,0
+OKE.US,D,20150615,000000,23.4086,23.9774,23.3718,23.6702,4165406.2942227,0
+OKE.US,D,20150616,000000,23.6566,23.8882,23.3592,23.6266,4082153.6425891,0
+OKE.US,D,20150617,000000,23.6993,23.835,23.456,23.7846,2817547.1025379,0
+OKE.US,D,20150618,000000,23.835,23.9542,23.5036,23.8204,2784243.9781102,0
+OKE.US,D,20150619,000000,23.771,23.991,23.5442,23.6818,3426689.6664911,0
+OKE.US,D,20150622,000000,24.1373,25.0531,24.1373,24.7421,6122404.9541996,0
+OKE.US,D,20150623,000000,24.7624,24.9193,24.6229,24.6519,2970215.8316139,0
+OKE.US,D,20150624,000000,24.5909,24.7624,24.4281,24.4823,2474644.8262143,0
+OKE.US,D,20150625,000000,24.3922,24.4823,23.8398,23.8446,2961628.4671259,0
+OKE.US,D,20150626,000000,23.8136,24.2216,23.6208,24.2168,3142972.3069635,0
+OKE.US,D,20150629,000000,23.868,24.1916,23.6993,23.7245,2608509.4765754,0
+OKE.US,D,20150630,000000,23.93,24.0394,23.6324,23.9484,3472072.0613702,0
+OKE.US,D,20150701,000000,23.9862,24.1073,23.4386,23.5364,3895706.0891299,0
+OKE.US,D,20150702,000000,23.6993,23.9774,23.5112,23.7914,1873585.0339547,0
+OKE.US,D,20150706,000000,23.519,23.646,22.9172,23.0074,2816392.4208674,0
+OKE.US,D,20150707,000000,22.9657,23.7972,22.7234,23.7294,4229370.9120893,0
+OKE.US,D,20150708,000000,23.613,24.117,23.2167,23.3592,3582315.7840102,0
+OKE.US,D,20150709,000000,23.802,24.2216,23.6876,23.7429,3121873.311327,0
+OKE.US,D,20150710,000000,23.7536,24.0288,23.5364,23.9862,2792156.4884315,0
+OKE.US,D,20150713,000000,24.2342,25.1015,24.2342,24.9921,3574566.3118514,0
+OKE.US,D,20150714,000000,24.9513,25.1685,24.8816,25.1141,3117231.8831286,0
+OKE.US,D,20150715,000000,24.8709,24.9853,24.4571,24.6471,3174853.4909605,0
+OKE.US,D,20150716,000000,24.8457,24.8709,24.5957,24.8573,2701158.4921875,0
+OKE.US,D,20150717,000000,24.7624,24.7953,24.4281,24.5007,3384980.7897059,0
+OKE.US,D,20150720,000000,24.4145,24.5075,23.5598,23.711,4255092.7619564,0
+OKE.US,D,20150721,000000,23.711,24.0336,23.5966,23.9484,4533197.6875196,0
+OKE.US,D,20150722,000000,23.8136,23.8272,23.0616,23.2322,4845271.3046933,0
+OKE.US,D,20150723,000000,23.2438,23.4928,23.0209,23.456,5891942.2562755,0
+OKE.US,D,20150724,000000,23.4444,23.5472,22.8087,22.8571,4843295.2408872,0
+OKE.US,D,20150727,000000,22.6866,23.1401,22.3969,22.9705,3017519.6002826,0
+OKE.US,D,20150728,000000,22.9521,23.7788,22.8087,23.5112,4182717.2322967,0
+OKE.US,D,20150729,000000,23.4086,24.3127,23.1362,24.2643,4240251.1297247,0
+OKE.US,D,20150730,000000,24.1015,24.5085,23.0413,23.3494,4361860.0569394,0
+OKE.US,D,20150731,000000,23.428,23.6392,23.237,23.2758,4276292.8825292,0
+OKE.US,D,20150803,000000,23.1275,23.1275,22.4269,22.5228,4518861.6799695,0
+OKE.US,D,20150804,000000,22.4801,22.5732,21.8774,21.9831,4935487.1305118,0
+OKE.US,D,20150805,000000,23.7264,23.9406,21.3289,21.4462,9095044.6886232,0
+OKE.US,D,20150806,000000,21.4132,21.9501,20.7678,21.7475,5127390.2710952,0
+OKE.US,D,20150807,000000,21.6671,22.0267,21.0342,21.138,3103715.1939399,0
+OKE.US,D,20150810,000000,21.421,22.0005,21.2746,21.9879,3927380.8957059,0
+OKE.US,D,20150811,000000,21.6623,22.2089,21.3851,22.1963,4132584.029186,0
+OKE.US,D,20150812,000000,22.0935,23.3678,22.0935,23.2574,4025446.2867323,0
+OKE.US,D,20150813,000000,23.1169,23.5423,22.1487,22.3823,8128987.8533473,0
+OKE.US,D,20150814,000000,22.4869,22.6478,22.1225,22.3455,4954481.0764541,0
+OKE.US,D,20150817,000000,22.3329,22.6595,22.2709,22.5354,4246906.8015521,0
+OKE.US,D,20150818,000000,22.6963,22.7399,21.4578,21.9385,5694367.8641628,0
+OKE.US,D,20150819,000000,21.7281,21.9016,20.7862,21.5498,6921662.3983832,0
+OKE.US,D,20150820,000000,21.576,21.9879,21.2668,21.484,7288437.3828816,0
+OKE.US,D,20150821,000000,21.2969,21.6545,20.9364,21.0198,5493526.5174756,0
+OKE.US,D,20150824,000000,20.2144,20.7436,19.3587,19.8103,7195753.283108,0
+OKE.US,D,20150825,000000,20.6573,20.6573,19.475,19.4789,6198990.5832477,0
+OKE.US,D,20150826,000000,20.0768,20.0845,19.4556,20.0535,5386853.124219,0
+OKE.US,D,20150827,000000,20.2997,21.3531,20.0225,21.2358,4493865.2467373,0
+OKE.US,D,20150828,000000,21.2794,22.2223,21.2416,21.9453,5186820.7770222,0
+OKE.US,D,20150831,000000,21.7475,22.3949,21.292,22.1797,5595327.3398221,0
+OKE.US,D,20150901,000000,21.4336,21.8095,21.3657,21.5198,6553586.2042454,0
+OKE.US,D,20150902,000000,21.9453,21.9879,21.076,21.7669,4231156.076781,0
+OKE.US,D,20150903,000000,21.9191,22.4549,21.6671,21.9705,3602169.2919109,0
+OKE.US,D,20150904,000000,21.262,21.9249,21.1622,21.8018,5007736.7699445,0
+OKE.US,D,20150908,000000,21.7853,22.4685,21.7049,22.4365,3919422.9823518,0
+OKE.US,D,20150909,000000,22.3687,22.7515,21.9937,22.0751,4233596.4897843,0
+OKE.US,D,20150910,000000,22.2223,22.3455,21.734,22.2709,3453509.4442379,0
+OKE.US,D,20150911,000000,21.7911,22.0267,21.3657,21.6719,3142360.3979103,0
+OKE.US,D,20150914,000000,21.576,21.6216,21.169,21.2484,3417560.561273,0
+OKE.US,D,20150915,000000,21.5334,21.6855,21.292,21.4626,3993457.7864764,0
+OKE.US,D,20150916,000000,21.6545,22.3087,21.6545,22.2137,4950748.7407951,0
+OKE.US,D,20150917,000000,22.3513,22.8252,22.1342,22.3455,3604259.8951857,0
+OKE.US,D,20150918,000000,21.9094,22.1051,21.6458,22.0101,7469633.6628634,0
+OKE.US,D,20150921,000000,22.1429,22.5887,21.9094,22.4734,2731904.600369,0
+OKE.US,D,20150922,000000,21.9705,22.925,21.9453,22.6101,4058887.684032,0
+OKE.US,D,20150923,000000,22.6478,22.9037,21.7175,21.7621,3166387.8891508,0
+OKE.US,D,20150924,000000,21.6623,21.7049,20.855,21.452,3601061.0451601,0
+OKE.US,D,20150925,000000,21.6119,21.7281,21.3095,21.6719,2819092.8694212,0
+OKE.US,D,20150928,000000,21.3657,21.512,20.2445,20.3249,4503844.62693,0
+OKE.US,D,20150929,000000,20.5022,20.6767,18.8906,19.006,7077042.9267713,0
+OKE.US,D,20150930,000000,19.2589,19.8587,18.9953,19.8317,5053684.6389572,0
+OKE.US,D,20151001,000000,20.0177,20.3249,19.8277,20.1892,4958374.3865013,0
+OKE.US,D,20151002,000000,19.9072,21.3289,19.8452,21.3095,5301937.0705721,0
+OKE.US,D,20151005,000000,21.6477,22.7757,21.6216,22.7515,4517253.9998598,0
+OKE.US,D,20151006,000000,22.7079,23.7264,22.6779,23.303,3954655.735666,0
+OKE.US,D,20151007,000000,23.6392,24.303,23.4726,23.9406,4013592.9995568,0
+OKE.US,D,20151008,000000,23.9406,24.2449,23.4474,24.083,3000126.1112403,0
+OKE.US,D,20151009,000000,24.1683,24.556,23.9697,24.3786,3577487.5842457,0
+OKE.US,D,20151012,000000,24.3786,24.4019,23.5336,23.899,2386618.6648328,0
+OKE.US,D,20151013,000000,23.6208,24.0327,23.4474,23.4852,2533175.5265858,0
+OKE.US,D,20151014,000000,23.5423,23.8311,23.0025,23.2874,3216067.0619353,0
+OKE.US,D,20151015,000000,23.2826,23.8369,22.6391,23.7816,3610771.1028184,0
+OKE.US,D,20151016,000000,23.8864,24.0637,23.4474,23.9134,2268034.1987229,0
+OKE.US,D,20151019,000000,23.7196,23.773,23.0771,23.6062,3731909.4895132,0
+OKE.US,D,20151020,000000,23.5084,23.8796,23.3126,23.4852,1635716.4822778,0
+OKE.US,D,20151021,000000,23.428,23.6256,22.9124,23.0345,2308463.5354979,0
+OKE.US,D,20151022,000000,23.0345,23.083,22.2534,22.5887,4383131.3777224,0
+OKE.US,D,20151023,000000,22.5975,23.4114,22.0005,22.3135,3046241.145964,0
+OKE.US,D,20151026,000000,22.2089,22.2883,21.2794,21.3095,3236530.4151151,0
+OKE.US,D,20151027,000000,20.917,20.9364,20.1146,20.4926,4657035.4908811,0
+OKE.US,D,20151028,000000,20.6011,20.9528,20.3104,20.7203,4330032.5310719,0
+OKE.US,D,20151029,000000,20.634,21.1496,20.1892,20.8812,1856782.8162236,0
+OKE.US,D,20151030,000000,20.9732,21.4568,20.6224,21.2804,2618999.6408852,0
+OKE.US,D,20151102,000000,21.0168,21.7146,20.98,21.5818,3006233.8510149,0
+OKE.US,D,20151103,000000,21.5954,21.8958,21.1796,21.3734,3691880.524935,0
+OKE.US,D,20151104,000000,21.7446,22.3659,20.6408,21.0546,4123571.5272107,0
+OKE.US,D,20151105,000000,20.9034,21.0168,19.318,19.6805,5405207.3001562,0
+OKE.US,D,20151106,000000,19.4934,19.8443,18.9023,19.8259,4777829.2272829,0
+OKE.US,D,20151109,000000,19.8259,20.0313,19.1552,19.3229,4230514.2430017,0
+OKE.US,D,20151110,000000,19.2928,19.4547,19.0147,19.3112,3145317.7863533,0
+OKE.US,D,20151111,000000,19.3112,19.4431,18.4186,18.5068,4211504.8187528,0
+OKE.US,D,20151112,000000,18.4264,18.4623,17.6521,17.7045,3664625.2908299,0
+OKE.US,D,20151113,000000,17.7781,17.9176,17.2151,17.8731,5696416.1600662,0
+OKE.US,D,20151116,000000,17.9661,18.6571,17.8227,18.6445,4327544.6512617,0
+OKE.US,D,20151117,000000,18.5068,18.5068,17.7975,17.8537,3393019.1902541,0
+OKE.US,D,20151118,000000,17.9603,18.7394,17.939,18.3808,4277015.2035026,0
+OKE.US,D,20151119,000000,18.2946,18.407,17.9661,18.1793,2603697.7870047,0
+OKE.US,D,20151120,000000,18.1308,18.3508,17.8178,17.9458,2808995.8540985,0
+OKE.US,D,20151123,000000,17.9545,18.4942,17.8295,18.252,2809794.5347177,0
+OKE.US,D,20151124,000000,18.282,19.0651,18.2626,18.9982,4056097.4613001,0
+OKE.US,D,20151125,000000,18.7772,19.2172,18.5126,19.0777,3807920.3574439,0
+OKE.US,D,20151127,000000,18.783,19.0922,18.4506,18.4816,1526196.1124985,0
+OKE.US,D,20151130,000000,18.5892,18.7394,18.2946,18.4942,3530258.1114486,0
+OKE.US,D,20151201,000000,18.4506,18.7511,18.1308,18.3266,3842708.3674157,0
+OKE.US,D,20151202,000000,18.0746,18.1202,16.8885,16.9301,5485416.9167171,0
+OKE.US,D,20151203,000000,17.0707,17.2025,16.6239,16.8051,4643214.3949964,0
+OKE.US,D,20151204,000000,16.7218,16.8769,15.4338,15.5579,7465533.9753951,0
+OKE.US,D,20151207,000000,15.0394,15.0394,13.2302,13.5645,10143670.034382,0
+OKE.US,D,20151208,000000,13.2456,13.9909,13.1168,13.4637,9377790.0104978,0
+OKE.US,D,20151209,000000,13.7089,14.4251,13.5141,13.9279,8813047.4848997,0
+OKE.US,D,20151210,000000,13.9085,14.3795,13.6769,13.9909,5021549.6107325,0
+OKE.US,D,20151211,000000,13.7505,13.7835,12.5527,12.7436,9094060.268325,0
+OKE.US,D,20151214,000000,12.6167,12.9306,12.3395,12.9239,7220181.1465453,0
+OKE.US,D,20151215,000000,13.0692,13.5286,13.044,13.3872,7568658.7088974,0
+OKE.US,D,20151216,000000,13.2244,13.5645,12.8978,13.1002,5995601.5072981,0
+OKE.US,D,20151217,000000,13.0566,13.174,11.9945,12.4616,10862849.943554,0
+OKE.US,D,20151218,000000,12.4277,12.6293,11.8191,11.8763,15757677.626467,0
+OKE.US,D,20151221,000000,12.1787,13.7205,12.1341,13.7089,16041560.087931,0
+OKE.US,D,20151222,000000,13.6565,14.8437,13.4763,14.5045,11645873.739802,0
+OKE.US,D,20151223,000000,14.9183,15.6636,14.5045,15.2381,7392534.154037,0
+OKE.US,D,20151224,000000,15.2768,15.5094,14.9813,15.1325,3518804.1645828,0
+OKE.US,D,20151228,000000,15.0569,15.1741,14.5743,15.1325,5163003.790751,0
+OKE.US,D,20151229,000000,15.3699,15.6083,14.8369,15.0908,4813716.1970215,0
+OKE.US,D,20151230,000000,15.0191,15.3524,14.6499,14.7071,3752340.8541928,0
+OKE.US,D,20151231,000000,14.9697,15.555,14.6295,15.4688,6224590.6704363,0
+OKE.US,D,20160104,000000,15.4688,16.0347,15.3582,15.9029,6597335.1218374,0
+OKE.US,D,20160105,000000,15.8816,16.0996,15.6636,15.9155,5799638.9228436,0
+OKE.US,D,20160106,000000,15.4406,15.4532,14.7012,15.1974,8043890.1875697,0
+OKE.US,D,20160107,000000,14.9009,15.1402,14.2235,14.2923,5021030.5715187,0
+OKE.US,D,20160108,000000,14.4309,14.8369,14.049,14.4609,6427012.8681685,0
+OKE.US,D,20160111,000000,14.8747,14.9435,13.9279,14.1857,5383441.7054498,0
+OKE.US,D,20160112,000000,15.0191,15.0191,12.951,13.7089,8063802.5130355,0
+OKE.US,D,20160113,000000,13.8349,13.9579,12.7766,13.1574,8372555.5175053,0
+OKE.US,D,20160114,000000,13.237,14.3475,13.0082,14.2923,9030976.8820462,0
+OKE.US,D,20160115,000000,13.3571,13.9279,13.1604,13.766,6390769.8973786,0
+OKE.US,D,20160119,000000,13.9482,14.0655,12.6913,13.044,6542802.9839979,0
+OKE.US,D,20160120,000000,13.0566,13.2563,11.9073,12.5731,9573825.8589369,0
+OKE.US,D,20160121,000000,12.6477,14.4813,12.5605,14.1915,8375584.1061586,0
+OKE.US,D,20160122,000000,14.8369,15.775,14.5879,15.7498,13051128.556042,0
+OKE.US,D,20160125,000000,15.3127,16.2867,14.8127,14.8175,7172707.1165043,0
+OKE.US,D,20160126,000000,15.2197,15.555,14.6925,15.2468,5862183.6640536,0
+OKE.US,D,20160127,000000,15.2245,15.3699,14.3727,14.5113,7272857.9513699,0
+OKE.US,D,20160128,000000,15.0956,15.5898,14.9415,15.4096,6665590.3262865,0
+OKE.US,D,20160129,000000,15.5386,16.1336,15.3631,16.055,5763746.7936694,0
+OKE.US,D,20160201,000000,15.5386,15.5714,14.7264,15.1053,4918793.2609266,0
+OKE.US,D,20160202,000000,14.6499,15.1993,14.4637,14.9018,4147164.5939801,0
+OKE.US,D,20160203,000000,15.302,15.9504,14.5985,15.8836,4986604.7539206,0
+OKE.US,D,20160204,000000,15.9708,16.7509,15.8758,16.4291,5821041.293289,0
+OKE.US,D,20160205,000000,16.1791,16.5764,15.8186,16.4601,6430473.8175187,0
+OKE.US,D,20160208,000000,15.6596,15.7594,14.0451,14.9261,8953473.9053617,0
+OKE.US,D,20160209,000000,14.0558,14.2699,12.8018,13.297,14079170.849718,0
+OKE.US,D,20160210,000000,13.3212,13.8562,12.762,13.4772,6158210.4048569,0
+OKE.US,D,20160211,000000,12.9568,13.3842,12.168,12.6448,8286383.6572514,0
+OKE.US,D,20160212,000000,13.0634,13.1798,12.4393,13.0082,6108039.0219234,0
+OKE.US,D,20160216,000000,13.2,13.6313,13.0576,13.5528,5672490.8256491,0
+OKE.US,D,20160217,000000,13.923,14.3203,13.3348,14.0045,9441846.4663167,0
+OKE.US,D,20160218,000000,14.2603,14.3087,13.2146,13.6556,5791199.1182115,0
+OKE.US,D,20160219,000000,13.3386,13.4434,12.9588,13.3154,4339834.4266825,0
+OKE.US,D,20160222,000000,13.6313,14.0161,13.58,13.7922,6353100.8586095,0
+OKE.US,D,20160223,000000,13.7408,13.9492,13.2466,13.736,7179332.8636057,0
+OKE.US,D,20160224,000000,13.3426,13.9928,12.8532,13.8697,8572120.4198435,0
+OKE.US,D,20160225,000000,13.7408,13.9337,13.2146,13.7728,6538308.0837684,0
+OKE.US,D,20160226,000000,14.1673,15.2594,14.0393,14.8291,8725139.9905353,0
+OKE.US,D,20160229,000000,14.8941,15.7072,14.7138,15.4668,6542930.937999,0
+OKE.US,D,20160301,000000,15.616,15.7904,15.0423,15.5986,4160872.1822833,0
+OKE.US,D,20160302,000000,15.4668,16.4941,15.3398,16.4805,4983320.2572653,0
+OKE.US,D,20160303,000000,16.3264,17.3381,16.3186,17.1463,6716692.4713888,0
+OKE.US,D,20160304,000000,17.3701,18.0669,16.5037,16.9903,7255239.5109387,0
+OKE.US,D,20160307,000000,16.9951,18.156,16.9951,17.8091,6436286.4375813,0
+OKE.US,D,20160308,000000,17.6793,17.7374,16.7712,16.8991,7634817.1187492,0
+OKE.US,D,20160309,000000,17.2229,17.4709,16.5745,17.0581,4992306.9620631,0
+OKE.US,D,20160310,000000,16.9205,17.8304,16.7712,17.6793,5949809.4532383,0
+OKE.US,D,20160311,000000,17.9022,18.4138,17.8324,18.2462,4872345.958555,0
+OKE.US,D,20160314,000000,17.9506,18.3238,17.7374,18.1618,3537810.4931703,0
+OKE.US,D,20160315,000000,17.7888,17.8798,17.2674,17.8663,2904155.4510371,0
+OKE.US,D,20160316,000000,18.0088,19.0525,17.9806,19.0176,3646125.6188109,0
+OKE.US,D,20160317,000000,19.1407,19.6455,18.8344,19.4769,3962348.454034,0
+OKE.US,D,20160318,000000,19.6969,19.9731,19.1339,19.8617,13252420.837395,0
+OKE.US,D,20160321,000000,19.8384,19.8617,18.8974,19.1339,4483180.0557646,0
+OKE.US,D,20160322,000000,18.8393,19.6213,18.724,19.4721,3650516.2984428,0
+OKE.US,D,20160323,000000,19.1988,19.3345,18.3112,18.3314,3715428.1886717,0
+OKE.US,D,20160324,000000,17.9894,18.5166,17.7045,18.4846,4969880.9596094,0
+OKE.US,D,20160328,000000,18.3034,18.5563,18.0853,18.2578,3082166.2955255,0
+OKE.US,D,20160329,000000,17.8934,18.4594,17.6269,18.3422,4072318.7265911,0
+OKE.US,D,20160330,000000,18.5922,19.0021,18.3808,18.7172,3606167.8544429,0
+OKE.US,D,20160331,000000,18.6968,19.2909,18.5922,19.2463,3980713.9807293,0
+OKE.US,D,20160401,000000,18.7414,18.9885,18.3692,18.5166,4119894.9134555,0
+OKE.US,D,20160404,000000,18.4332,18.9546,18.2384,18.285,3288039.1237369,0
+OKE.US,D,20160405,000000,18.1114,18.7375,17.9894,18.3238,3763287.1126029,0
+OKE.US,D,20160406,000000,18.536,19.0583,18.4458,18.8344,2674903.1566871,0
+OKE.US,D,20160407,000000,18.6202,19.1009,18.407,18.658,2929068.3014138,0
+OKE.US,D,20160408,000000,19.129,19.6823,19.0961,19.3277,2879170.368563,0
+OKE.US,D,20160411,000000,19.5583,19.851,19.2211,19.3675,3628979.7826737,0
+OKE.US,D,20160412,000000,19.6001,21.0498,19.4643,20.8502,4769989.980946,0
+OKE.US,D,20160413,000000,20.9412,20.9984,20.4557,20.5323,3562533.4763197,0
+OKE.US,D,20160414,000000,20.5323,20.6834,20.2251,20.4499,2381138.312418,0
+OKE.US,D,20160415,000000,20.3084,20.637,20.0041,20.4131,2717763.6194816,0
+OKE.US,D,20160418,000000,19.7037,21.1467,19.6185,20.728,5089220.7670802,0
+OKE.US,D,20160419,000000,20.9858,22.1759,20.9858,22.1633,4954041.4925472,0
+OKE.US,D,20160420,000000,21.9249,22.6953,21.8289,22.4307,5254723.0760815,0
+OKE.US,D,20160421,000000,22.4608,22.9434,22.1535,22.4347,3886869.0079624,0
+OKE.US,D,20160422,000000,22.4027,23.2216,22.4027,23.0791,4249569.0702831,0
+OKE.US,D,20160425,000000,23.0742,23.24,22.5112,22.8039,4318825.2052241,0
+OKE.US,D,20160426,000000,23.0597,23.4744,22.8872,23.3562,3964771.3249566,0
+OKE.US,D,20160427,000000,23.5452,24.7759,23.5394,23.8941,6522235.4102205,0
+OKE.US,D,20160428,000000,23.8088,23.928,23.1556,23.303,5768439.816223,0
+OKE.US,D,20160429,000000,23.4492,24.0646,23.3194,23.6926,5710485.9407434,0
+OKE.US,D,20160502,000000,23.5666,23.647,22.8668,23.5801,3682677.1238452,0
+OKE.US,D,20160503,000000,22.956,23.5288,22.6488,23.455,5561980.8761361,0
+OKE.US,D,20160504,000000,23.896,25.4301,23.7448,25.0143,9281883.3272952,0
+OKE.US,D,20160505,000000,25.3904,26.0522,25.2324,25.5338,5484019.741577,0
+OKE.US,D,20160506,000000,25.3167,26.1908,25.2373,26.0639,3675820.2340323,0
+OKE.US,D,20160509,000000,26.215,26.562,25.2741,25.717,4032212.37048,0
+OKE.US,D,20160510,000000,26.0252,26.6473,25.8798,26.2684,4236262.8860637,0
+OKE.US,D,20160511,000000,26.2684,26.7316,25.7451,26.2596,4361173.8520146,0
+OKE.US,D,20160512,000000,26.6628,26.9574,26.0126,26.407,3748241.1667246,0
+OKE.US,D,20160513,000000,26.3052,27.3819,26.282,26.8973,3950297.0445343,0
+OKE.US,D,20160516,000000,27.3489,27.6455,27.0611,27.4013,3534363.9902395,0
+OKE.US,D,20160517,000000,27.3159,27.8993,27.1716,27.5389,4370502.111444,0
+OKE.US,D,20160518,000000,27.2646,27.3227,26.1162,26.3004,6113055.025141,0
+OKE.US,D,20160519,000000,25.9272,27.3373,25.7024,27.2239,4062767.5795469,0
+OKE.US,D,20160520,000000,27.2714,27.5737,26.655,27.5525,3184000.1382595,0
+OKE.US,D,20160523,000000,27.2035,27.6581,26.97,27.3111,3332037.7580081,0
+OKE.US,D,20160524,000000,27.2239,27.4787,26.9429,27.3295,4582014.2026843,0
+OKE.US,D,20160525,000000,27.5243,28.4566,27.4013,28.2289,3716040.0977251,0
+OKE.US,D,20160526,000000,28.4964,28.5157,27.7375,27.8993,2276799.0477931,0
+OKE.US,D,20160527,000000,27.6969,28.1949,27.4477,28.004,2944252.5201643,0
+OKE.US,D,20160531,000000,28.1358,29.0264,28.0157,28.3452,4561413.6085195,0
+OKE.US,D,20160601,000000,28.0399,28.758,27.8209,28.6872,4418858.4049598,0
+OKE.US,D,20160602,000000,28.255,28.7532,27.9856,28.6582,2910020.6973421,0
+OKE.US,D,20160603,000000,28.6921,29.0196,28.5806,28.8549,3273414.1877973,0
+OKE.US,D,20160606,000000,29.1127,29.9781,29.0516,29.5585,3479229.2303308,0
+OKE.US,D,20160607,000000,29.7349,30.1865,29.5119,29.9897,3073894.6884917,0
+OKE.US,D,20160608,000000,30.0691,30.1681,29.6631,29.9248,3516180.0756747,0
+OKE.US,D,20160609,000000,29.3821,30.6632,29.258,30.4946,3763292.2720385,0
+OKE.US,D,20160610,000000,29.918,30.1865,29.3511,29.6176,4398939.8881715,0
+OKE.US,D,20160613,000000,29.3627,29.8337,29.0672,29.479,3551595.4730063,0
+OKE.US,D,20160614,000000,29.3995,29.9684,29.0865,29.9364,4274787.3592429,0
+OKE.US,D,20160615,000000,29.8056,29.9441,29.167,29.5052,4437691.3765137,0
+OKE.US,D,20160616,000000,29.23,29.5856,28.6582,29.4267,4366876.0601569,0
+OKE.US,D,20160617,000000,29.4654,30.0547,29.2174,29.8657,8433877.4724958,0
+OKE.US,D,20160620,000000,30.3435,30.5819,30.075,30.1739,5568028.7664586,0
+OKE.US,D,20160621,000000,30.1205,30.9724,29.6563,30.6797,4772673.9193062,0
+OKE.US,D,20160622,000000,30.9482,31.0238,30.3773,30.4103,3650274.8368602,0
+OKE.US,D,20160623,000000,30.8367,30.8551,30.2319,30.7117,3326570.8201258,0
+OKE.US,D,20160624,000000,29.4063,30.8881,29.3995,30.0305,7544412.4575905,0
+OKE.US,D,20160627,000000,29.8483,30.5295,28.9286,29.2416,5318907.4859013,0
+OKE.US,D,20160628,000000,29.9005,30.4568,29.1718,30.075,4410956.2135095,0
+OKE.US,D,20160629,000000,30.4568,31.2137,30.1797,31.0179,4080922.6012728,0
+OKE.US,D,20160630,000000,30.9879,31.1255,30.3503,31.0974,4319513.4739233,0
+OKE.US,D,20160701,000000,31.1255,31.3,30.9724,31.1768,2773099.5973759,0
+OKE.US,D,20160705,000000,30.8774,30.9792,30.2513,30.8881,4152187.8204074,0
+OKE.US,D,20160706,000000,30.7892,31.0974,30.1487,31.0742,5093425.7070332,0
+OKE.US,D,20160707,000000,31.3328,31.9715,30.4685,30.797,4376431.3347495,0
+OKE.US,D,20160708,000000,31.143,31.3328,30.8105,31.0383,2930416.97786,0
+OKE.US,D,20160711,000000,31.11,31.6284,31.0838,31.0896,2718170.183001,0
+OKE.US,D,20160712,000000,31.4182,32.1712,31.4182,31.8,3667880.8946462,0
+OKE.US,D,20160713,000000,31.6556,31.9405,30.8822,31.0238,4523060.4285998,0
+OKE.US,D,20160714,000000,31.3328,31.4908,30.8774,31.1255,3267993.6848346,0
+OKE.US,D,20160715,000000,31.2932,31.6866,31.1982,31.5374,3064734.6266603,0
+OKE.US,D,20160718,000000,31.3416,31.424,31.0179,31.2631,2712564.9722465,0
+OKE.US,D,20160719,000000,31.3,31.327,30.8309,31.1362,3413490.7985307,0
+OKE.US,D,20160720,000000,31.0082,31.1894,30.1681,30.9588,3362837.5243191,0
+OKE.US,D,20160721,000000,30.9646,31.3416,30.2437,30.3318,2691461.8490616,0
+OKE.US,D,20160722,000000,30.5663,30.797,29.8657,30.1797,2878020.8463281,0
+OKE.US,D,20160725,000000,29.8405,30.1205,29.3928,29.7755,3731037.5449095,0
+OKE.US,D,20160726,000000,29.6379,29.9771,29.4916,29.6999,3106017.3340712,0
+OKE.US,D,20160727,000000,29.6961,30.0449,28.5806,28.8104,4960865.3619728,0
+OKE.US,D,20160728,000000,28.7648,29.1059,28.4217,28.8898,3705689.2381744,0
+OKE.US,D,20160729,000000,28.6921,29.4509,28.5302,29.354,3982122.5066277,0
+OKE.US,D,20160801,000000,29.0914,29.2881,28.0428,28.1765,4408851.1638153,0
+OKE.US,D,20160802,000000,28.5012,28.9286,28.0913,28.7986,5230466.5059036,0
+OKE.US,D,20160803,000000,29.167,30.0691,28.0961,30.0507,5243873.8150592,0
+OKE.US,D,20160804,000000,29.6137,30.2059,29.5275,29.8937,3841821.9763925,0
+OKE.US,D,20160805,000000,29.7484,30.0043,29.4073,29.8337,2563940.2087351,0
+OKE.US,D,20160808,000000,30.1119,30.797,29.9927,30.2805,3231483.4552845,0
+OKE.US,D,20160809,000000,30.4433,30.5896,29.9975,30.0653,1879569.9791639,0
+OKE.US,D,20160810,000000,30.2727,30.5586,29.7746,29.887,2697219.7791076,0
+OKE.US,D,20160811,000000,30.1467,30.9501,29.8793,30.6322,2581686.6031673,0
+OKE.US,D,20160812,000000,30.8231,31.6682,30.6778,31.1236,2869206.4666769,0
+OKE.US,D,20160815,000000,31.2883,31.6149,31.0431,31.0722,3501334.3158947,0
+OKE.US,D,20160816,000000,31.0761,31.6614,30.8842,31.2932,2232997.5039588,0
+OKE.US,D,20160817,000000,31.2137,31.8727,30.9675,31.8542,2662263.5715376,0
+OKE.US,D,20160818,000000,32.0287,32.9707,31.9734,32.9629,3208049.2991292,0
+OKE.US,D,20160819,000000,32.8417,33.1228,32.5123,33.0239,3435271.8715437,0
+OKE.US,D,20160822,000000,32.5723,32.5723,31.8262,31.9308,3148660.0686865,0
+OKE.US,D,20160823,000000,31.8785,32.3243,31.8785,32.0733,2582188.1003003,0
+OKE.US,D,20160824,000000,31.8785,31.892,31.2088,31.3009,1971130.3538802,0
+OKE.US,D,20160825,000000,31.3474,31.4346,31.0499,31.235,2072719.6393703,0
+OKE.US,D,20160826,000000,31.3678,31.8339,30.9501,31.2088,1969138.8117675,0
+OKE.US,D,20160829,000000,31.2088,31.5034,30.9317,31.4598,2126930.86032,0
+OKE.US,D,20160830,000000,31.6216,31.801,31.1759,31.327,2272292.7968054,0
+OKE.US,D,20160831,000000,31.1304,31.4822,30.9317,31.1478,3182563.7514093,0
+OKE.US,D,20160901,000000,31.0431,31.3756,30.7311,31.362,2607939.8748935,0
+OKE.US,D,20160902,000000,31.7534,32.4638,31.707,32.0568,2868607.972156,0
+OKE.US,D,20160906,000000,32.2564,32.8534,32.2497,32.7235,2672707.3009277,0
+OKE.US,D,20160907,000000,32.7633,33.3069,32.6945,33.1616,2871228.9654027,0
+OKE.US,D,20160908,000000,33.5192,33.9669,33.3554,33.8778,3440492.188408,0
+OKE.US,D,20160909,000000,33.367,33.4155,32.3524,32.4231,3069033.4683398,0
+OKE.US,D,20160912,000000,32.0733,33.1228,31.5568,32.7497,3848304.2911862,0
+OKE.US,D,20160913,000000,32.2264,32.302,30.8706,31.1875,5758741.1093228,0
+OKE.US,D,20160914,000000,31.0761,32.0287,30.8842,31.0199,3912165.7203422,0
+OKE.US,D,20160915,000000,31.1604,31.6216,31.0044,31.108,3250112.1131915,0
+OKE.US,D,20160916,000000,30.7156,30.9152,30.4849,30.6109,5617145.5607709,0
+OKE.US,D,20160919,000000,30.9152,31.7932,30.8028,31.4822,2834971.5481933,0
+OKE.US,D,20160920,000000,31.5034,31.8116,31.2137,31.235,2309890.6353642,0
+OKE.US,D,20160921,000000,31.6866,32.5423,31.5936,32.5123,3928122.8225344,0
+OKE.US,D,20160922,000000,33.0171,33.2934,32.7023,32.9755,3316962.9192909,0
+OKE.US,D,20160923,000000,32.8089,33.2352,32.1905,32.2971,3071946.4856374,0
+OKE.US,D,20160926,000000,32.459,32.8369,32.1847,32.4454,2424129.8248747,0
+OKE.US,D,20160927,000000,31.9793,32.4715,31.5568,32.4163,2366915.8124494,0
+OKE.US,D,20160928,000000,32.7293,34.3574,32.4261,34.0376,4196622.9429241,0
+OKE.US,D,20160929,000000,33.8778,34.2508,33.461,33.838,3275251.9787313,0
+OKE.US,D,20160930,000000,34.2053,34.279,33.7789,34.1364,3087106.9709844,0
+OKE.US,D,20161003,000000,34.1646,34.2916,33.4872,33.9524,2253169.864975,0
+OKE.US,D,20161004,000000,33.5337,33.867,32.5849,32.9087,2949019.8385895,0
+OKE.US,D,20161005,000000,33.2478,33.5134,32.7837,32.9348,3007917.8907703,0
+OKE.US,D,20161006,000000,33.0627,33.3467,32.6325,32.9959,2139776.8228905,0
+OKE.US,D,20161007,000000,33.1945,33.2672,32.5772,32.7885,2303149.316907,0
+OKE.US,D,20161010,000000,33.2149,33.8128,33.1616,33.4475,2026889.4054875,0
+OKE.US,D,20161011,000000,33.4416,33.5618,32.7293,33.0947,1678289.04857,0
+OKE.US,D,20161012,000000,32.8835,33.4232,32.6635,33.3554,1642738.4740275,0
+OKE.US,D,20161013,000000,33.0085,33.3021,32.5229,33.0821,2613968.159361,0
+OKE.US,D,20161014,000000,33.2478,33.6665,33.1945,33.3021,2767230.2235225,0
+OKE.US,D,20161017,000000,33.2352,33.4087,32.8165,32.8485,1660524.0801698,0
+OKE.US,D,20161018,000000,33.3283,33.3816,32.7003,33.2352,1528286.7157733,0
+OKE.US,D,20161019,000000,33.6384,34.3226,33.5657,33.9068,2071715.613217,0
+OKE.US,D,20161020,000000,33.5802,33.871,33.2478,33.8167,1521231.7036362,0
+OKE.US,D,20161021,000000,33.5463,33.6965,33.4174,33.6326,1213843.8858064,0
+OKE.US,D,20161024,000000,33.6326,34.0114,32.9299,33.461,1470052.167001,0
+OKE.US,D,20161025,000000,33.4668,33.5725,32.6237,32.6635,2229126.8954279,0
+OKE.US,D,20161026,000000,32.3407,32.8089,31.987,32.7023,3626503.2536217,0
+OKE.US,D,20161027,000000,32.9019,33.1868,32.5975,32.6343,2306396.6656265,0
+OKE.US,D,20161028,000000,32.6402,33.0705,32.1421,32.4105,1559867.6206227,0
+OKE.US,D,20161031,000000,32.2623,32.7139,32.0665,32.5791,2893362.9438056,0
+OKE.US,D,20161101,000000,32.9483,32.9959,32.1489,32.6673,3116921.2851101,0
+OKE.US,D,20161102,000000,32.0287,32.2903,30.546,31.3416,6689596.1478979,0
+OKE.US,D,20161103,000000,31.5364,31.581,31.1216,31.2398,2486221.5676457,0
+OKE.US,D,20161104,000000,31.1808,31.7786,30.9685,31.3824,2570938.4670813,0
+OKE.US,D,20161107,000000,31.9318,32.3698,31.8456,32.3446,2379799.9548428,0
+OKE.US,D,20161108,000000,32.2903,33.4804,32.207,33.2992,2570445.2250451,0
+OKE.US,D,20161109,000000,32.9881,33.6025,32.4987,33.2236,3515240.026522,0
+OKE.US,D,20161110,000000,33.3118,33.3399,32.4105,32.9959,3193042.5649609,0
+OKE.US,D,20161111,000000,32.8223,32.9561,31.9056,32.2361,2539647.5225085,0
+OKE.US,D,20161114,000000,32.1489,32.3311,31.4966,32.1615,3016531.052436,0
+OKE.US,D,20161115,000000,32.7691,33.7682,32.6199,33.586,3142906.2661888,0
+OKE.US,D,20161116,000000,33.4145,33.7004,33.1209,33.4252,2492557.3544705,0
+OKE.US,D,20161117,000000,33.7004,34.0522,33.494,33.5192,2277385.1596687,0
+OKE.US,D,20161118,000000,33.683,34.0376,33.5415,33.9194,1634609.2674141,0
+OKE.US,D,20161121,000000,34.3826,35.5591,34.0996,35.4641,4810818.6580306,0
+OKE.US,D,20161122,000000,35.6211,36.0689,35.2025,35.9623,4871386.3035474,0
+OKE.US,D,20161123,000000,35.5931,36.4982,35.3633,36.2927,2644452.1682178,0
+OKE.US,D,20161125,000000,36.0369,36.284,35.7879,36.159,929476.43740273,0
+OKE.US,D,20161128,000000,36.4924,36.663,35.4845,35.5319,1773474.4426862,0
+OKE.US,D,20161129,000000,34.7451,35.5989,34.2818,35.2751,3132176.7040707,0
+OKE.US,D,20161130,000000,36.5816,37.5061,36.3538,36.9527,4418086.5534053,0
+OKE.US,D,20161201,000000,37.5961,37.6717,36.3257,36.6096,2456641.4918929,0
+OKE.US,D,20161202,000000,36.6358,37.3025,36.475,36.789,2266252.1296925,0
+OKE.US,D,20161205,000000,37.0854,38.0071,36.879,37.9537,3368534.5730259,0
+OKE.US,D,20161206,000000,37.6301,37.8889,37.1271,37.7522,2503745.0744632,0
+OKE.US,D,20161207,000000,37.7463,38.4044,37.1397,38.4044,2767696.6364939,0
+OKE.US,D,20161208,000000,38.323,38.9868,37.9005,38.9558,2839953.4991365,0
+OKE.US,D,20161209,000000,39.011,39.1099,38.3017,38.3511,2218403.5246324,0
+OKE.US,D,20161212,000000,39.3938,39.5566,38.2978,38.4868,2594858.6420631,0
+OKE.US,D,20161213,000000,38.4655,39.2116,38.2425,38.8628,3279907.8533493,0
+OKE.US,D,20161214,000000,38.4916,39.3328,38.3104,38.5875,4066959.1049675,0
+OKE.US,D,20161215,000000,38.2164,39.3406,37.8801,38.8269,3143325.2123534,0
+OKE.US,D,20161216,000000,38.8802,39.3996,38.7358,39.2979,7533787.1160701,0
+OKE.US,D,20161219,000000,39.4268,39.4423,38.9345,39.0847,1529338.2087333,0
+OKE.US,D,20161220,000000,39.23,39.7282,39.0478,39.4675,2171105.9472863,0
+OKE.US,D,20161221,000000,39.5334,39.8144,39.3794,39.3794,1850069.3587183,0
+OKE.US,D,20161222,000000,39.3668,39.608,38.8628,38.9558,3060059.1461875,0
+OKE.US,D,20161223,000000,39.0411,39.5634,38.8754,39.4792,1317053.2340514,0
+OKE.US,D,20161227,000000,39.6768,40.0053,39.3444,39.7088,1832305.4222052,0
+OKE.US,D,20161228,000000,39.702,39.8425,38.7746,38.795,1883838.8961174,0
+OKE.US,D,20161229,000000,38.7901,39.0964,38.7358,39.0042,1480070.7589037,0
+OKE.US,D,20161230,000000,39.0227,39.1778,38.449,38.6195,1889727.8758258,0
+OKE.US,D,20170103,000000,39.1099,39.5876,38.6467,39.5228,2693060.2421873,0
+OKE.US,D,20170104,000000,39.7224,39.7892,39.3202,39.42,2558773.5500002,0
+OKE.US,D,20170105,000000,39.5809,39.7698,39.2039,39.575,1996966.7432159,0
+OKE.US,D,20170106,000000,39.7156,39.7572,38.8085,38.949,3288979.1728896,0
+OKE.US,D,20170109,000000,38.7678,39.1099,38.4519,38.668,3138202.9247641,0
+OKE.US,D,20170110,000000,38.4441,38.4441,37.6901,37.7183,3857681.0493096,0
+OKE.US,D,20170111,000000,37.9217,38.5459,37.8268,38.5187,2290588.1551775,0
+OKE.US,D,20170112,000000,38.0545,38.5159,37.758,38.0545,2869100.1823051,0
+OKE.US,D,20170113,000000,37.9267,38.2833,37.8201,37.8801,1521935.4506419,0
+OKE.US,D,20170117,000000,38.1961,38.3007,37.8201,37.8801,2549054.2053579,0
+OKE.US,D,20170118,000000,37.6301,38.2978,37.3345,38.0477,2213189.3990907,0
+OKE.US,D,20170119,000000,38.0342,38.1767,37.5196,37.6437,1487280.5541066,0
+OKE.US,D,20170120,000000,38.1223,38.2164,37.8471,38.0661,2078882.0691615,0
+OKE.US,D,20170123,000000,37.8801,38.1815,37.5584,37.5961,1851490.2672619,0
+OKE.US,D,20170124,000000,37.7657,37.9693,37.2541,37.8597,1987841.7655462,0
+OKE.US,D,20170125,000000,36.6484,37.5768,36.2172,37.3684,4055798.2140395,0
+OKE.US,D,20170126,000000,37.3975,38.0041,37.1814,37.3646,3035850.0428163,0
+OKE.US,D,20170127,000000,37.1814,37.4411,36.9014,37.351,2125162.205822,0
+OKE.US,D,20170130,000000,37.1542,37.2366,36.3984,36.5766,1965349.7223179,0
+OKE.US,D,20170131,000000,36.8548,37.5807,36.4934,37.4876,2939159.1254138,0
+OKE.US,D,20170201,000000,39.6361,40.3368,35.9565,36.7318,30469099.119968,0
+OKE.US,D,20170202,000000,36.8616,38.1011,36.5476,37.7929,7902246.1403239,0
+OKE.US,D,20170203,000000,38.0099,38.637,37.8811,38.4005,5842047.419086,0
+OKE.US,D,20170206,000000,38.5139,38.5488,37.4721,37.6243,4947641.7287219,0
+OKE.US,D,20170207,000000,37.5264,37.8287,36.7124,36.9828,4122994.702319,0
+OKE.US,D,20170208,000000,36.6387,37.1959,36.2191,37.004,3519287.0877479,0
+OKE.US,D,20170209,000000,37.3103,37.8627,37.2085,37.4954,3716962.6047969,0
+OKE.US,D,20170210,000000,37.9091,37.9091,37.2289,37.6243,4010386.9263215,0
+OKE.US,D,20170213,000000,37.4353,37.5807,37.1,37.4266,2898148.8361987,0
+OKE.US,D,20170214,000000,37.5031,37.6901,36.847,37.381,3640122.0996339,0
+OKE.US,D,20170215,000000,37.1892,37.4305,36.9779,37.066,2679811.8436458,0
+OKE.US,D,20170216,000000,37.2424,37.4721,36.691,36.753,2819775.9786847,0
+OKE.US,D,20170217,000000,36.6164,36.7124,36.2704,36.4866,2777529.4887178,0
+OKE.US,D,20170221,000000,36.7792,37.0186,36.4526,36.8838,3179953.0770336,0
+OKE.US,D,20170222,000000,36.5708,36.7948,36.3654,36.4071,3033078.3940523,0
+OKE.US,D,20170223,000000,37.0118,37.3733,36.5766,37.1668,4309558.8590211,0
+OKE.US,D,20170224,000000,37.0264,37.1,35.9206,36.1619,3645595.2288389,0
+OKE.US,D,20170227,000000,36.2346,36.4614,35.8527,36.2908,5132834.5074614,0
+OKE.US,D,20170228,000000,36.475,38.0943,36.2191,36.7666,9090695.2844756,0
+OKE.US,D,20170301,000000,37.0264,37.9713,36.9702,37.6785,4359435.1222426,0
+OKE.US,D,20170302,000000,37.4663,37.7599,37.2085,37.5807,5366810.7809781,0
+OKE.US,D,20170303,000000,37.5807,38.541,37.4518,38.3773,4485127.2267319,0
+OKE.US,D,20170306,000000,38.2155,38.6069,37.9789,38.5081,5100107.1760383,0
+OKE.US,D,20170307,000000,38.6583,38.7407,38.2493,38.4868,4892044.6833901,0
+OKE.US,D,20170308,000000,38.5003,38.6098,37.2153,37.257,3520340.6444822,0
+OKE.US,D,20170309,000000,37.1542,37.163,36.3189,37.0806,4626511.2384273,0
+OKE.US,D,20170310,000000,37.412,37.4518,36.7928,36.9585,3360324.8792183,0
+OKE.US,D,20170313,000000,36.9014,37.0516,36.5622,36.7202,4470540.4706152,0
+OKE.US,D,20170314,000000,36.3926,36.3926,35.3653,35.5068,5704031.4869014,0
+OKE.US,D,20170315,000000,35.8809,36.6406,35.7181,36.4866,6165240.6517035,0
+OKE.US,D,20170316,000000,36.6426,36.7792,35.8567,36.2162,3639469.9469835,0
+OKE.US,D,20170317,000000,36.3712,36.4866,35.6977,35.9313,12053316.426997,0
+OKE.US,D,20170320,000000,35.6851,36.2908,35.5135,36.2162,3626828.2980598,0
+OKE.US,D,20170321,000000,36.3712,36.4798,35.3915,35.5639,3071732.8850066,0
+OKE.US,D,20170322,000000,35.5291,35.9632,35.3449,35.8489,3206221.8270663,0
+OKE.US,D,20170323,000000,35.7471,35.9012,35.4545,35.5427,3016313.3242568,0
+OKE.US,D,20170324,000000,35.6357,36.4071,35.6251,36.1183,4148025.1878257,0
+OKE.US,D,20170327,000000,35.7335,36.2191,35.5213,36.1134,3214413.9787931,0
+OKE.US,D,20170328,000000,36.2636,36.4691,35.971,36.0941,2471896.9108536,0
+OKE.US,D,20170329,000000,36.0795,37.3733,36.0456,37.2289,3925870.2129842,0
+OKE.US,D,20170330,000000,37.3927,37.4605,36.8946,37.3597,5001475.2789913,0
+OKE.US,D,20170331,000000,37.0854,38.0943,37.0854,37.7125,5028958.5601465,0
+OKE.US,D,20170403,000000,37.7871,37.9227,37.0118,37.6243,4020749.1366302,0
+OKE.US,D,20170404,000000,37.6437,38.0653,37.319,38.0527,2591008.6712742,0
+OKE.US,D,20170405,000000,38.3017,38.8802,38.0177,38.0468,4914654.3617483,0
+OKE.US,D,20170406,000000,38.229,38.4219,37.9965,38.3171,4147525.7544668,0
+OKE.US,D,20170407,000000,38.2833,38.7135,38.0865,38.2241,3173610.066999,0
+OKE.US,D,20170410,000000,38.4305,38.4305,37.9905,38.0468,2995338.155073,0
+OKE.US,D,20170411,000000,38.0468,38.1611,37.6572,37.9033,2009992.2541426,0
+OKE.US,D,20170412,000000,37.9033,37.9713,37.4789,37.6359,2649904.6596808,0
+OKE.US,D,20170413,000000,37.7125,37.7589,37.1126,37.1542,2459393.534802,0
+OKE.US,D,20170417,000000,37.1746,37.412,36.8838,37.0118,3045249.502456,0
+OKE.US,D,20170418,000000,37.0118,37.5099,36.8132,37.288,3769592.9747018,0
+OKE.US,D,20170419,000000,37.3597,37.4353,36.5892,36.6794,3636043.0499077,0
+OKE.US,D,20170420,000000,36.753,37.0593,36.535,36.5892,2723448.2855432,0
+OKE.US,D,20170421,000000,36.5554,36.6387,35.9012,36.4138,4213198.1454921,0
+OKE.US,D,20170424,000000,36.753,36.8946,36.2772,36.6426,2986507.2652281,0
+OKE.US,D,20170425,000000,36.6387,37.2618,36.5244,37.2289,2443270.2987859,0
+OKE.US,D,20170426,000000,37.0748,37.4605,37.004,37.0748,2997899.2988676,0
+OKE.US,D,20170427,000000,36.787,37.1998,36.1619,36.474,3649685.6293232,0
+OKE.US,D,20170428,000000,36.6774,36.6774,35.9535,36.1958,3939757.3496436,0
+OKE.US,D,20170501,000000,36.3121,36.5942,36.0989,36.4759,3111878.4528277,0
+OKE.US,D,20170502,000000,36.6144,36.6144,35.6871,35.9826,4584610.4306406,0
+OKE.US,D,20170503,000000,36.189,36.3877,35.5639,35.8712,4313197.2929533,0
+OKE.US,D,20170504,000000,35.5495,35.6987,33.8108,33.9446,5761882.1736706,0
+OKE.US,D,20170505,000000,33.9669,34.8672,33.711,34.841,6024384.9662059,0
+OKE.US,D,20170508,000000,34.7722,35.2257,34.621,35.1163,4228345.2163069,0
+OKE.US,D,20170509,000000,35.0862,35.1249,34.4766,34.7305,2609813.7818762,0
+OKE.US,D,20170510,000000,34.8963,35.4942,34.7848,35.1725,3524136.9571416,0
+OKE.US,D,20170511,000000,35.5126,35.5126,35.0455,35.2742,2806648.3109345,0
+OKE.US,D,20170512,000000,35.3013,35.5563,35.0271,35.0862,4257628.1085734,0
+OKE.US,D,20170515,000000,35.6367,35.783,35.0862,35.2791,3147183.4382392,0
+OKE.US,D,20170516,000000,35.2461,35.4021,34.8963,35.0135,2720294.8385502,0
+OKE.US,D,20170517,000000,34.8672,34.8963,34.2062,34.2296,2910736.826993,0
+OKE.US,D,20170518,000000,34.089,34.4563,33.9262,34.277,3134891.5990441,0
+OKE.US,D,20170519,000000,34.621,35.6929,34.4689,35.3837,3120430.7331542,0
+OKE.US,D,20170522,000000,35.5563,35.6105,35.2238,35.5427,2541720.5837024,0
+OKE.US,D,20170523,000000,35.6367,36.1183,35.4807,35.9342,3473313.4215576,0
+OKE.US,D,20170524,000000,35.8615,36.474,35.8527,36.3121,4958083.3943377,0
+OKE.US,D,20170525,000000,36.0223,36.5321,35.4525,35.5427,6576327.9641531,0
+OKE.US,D,20170526,000000,35.4855,35.6657,35.1725,35.5639,3199324.6936562,0
+OKE.US,D,20170530,000000,35.2519,35.3275,34.2964,34.2964,3877454.0700162,0
+OKE.US,D,20170531,000000,34.089,34.2838,33.6636,34.1801,4965227.1487658,0
+OKE.US,D,20170601,000000,34.3032,34.7848,34.089,34.7092,3135568.516985,0
+OKE.US,D,20170602,000000,34.5862,34.7092,34.0716,34.089,2267763.8443014,0
+OKE.US,D,20170605,000000,33.525,34.186,33.525,33.931,2594586.2238673,0
+OKE.US,D,20170606,000000,33.7876,34.4563,33.7469,34.3991,3406300.6091829,0
+OKE.US,D,20170607,000000,34.2615,34.558,33.367,33.6209,3054725.3217415,0
+OKE.US,D,20170608,000000,33.3825,33.746,33.2992,33.3602,4398224.7904077,0
+OKE.US,D,20170609,000000,33.4019,34.0502,33.4019,34.0222,2427608.3163058,0
+OKE.US,D,20170612,000000,34.3584,34.7092,34.1442,34.3933,2904418.5822489,0
+OKE.US,D,20170613,000000,34.2964,34.7092,34.2489,34.5426,2433696.4502255,0
+OKE.US,D,20170614,000000,34.621,35.0862,34.0542,34.2556,5434991.6895557,0
+OKE.US,D,20170615,000000,34.0144,34.4127,33.6209,33.6956,3876766.8332042,0
+OKE.US,D,20170616,000000,33.8962,35.0813,33.8418,35.0678,4764560.1909993,0
+OKE.US,D,20170619,000000,35.0862,35.2199,34.435,34.5426,3091940.3301844,0
+OKE.US,D,20170620,000000,34.1172,34.2062,32.4319,32.6789,5034656.6407405,0
+OKE.US,D,20170621,000000,33.0724,33.4581,32.4386,32.6179,6142130.5080993,0
+OKE.US,D,20170622,000000,32.8447,33.4542,32.5898,32.8795,4998121.6458999,0
+OKE.US,D,20170623,000000,32.9707,33.8758,32.7895,33.8418,3725107.2897169,0
+OKE.US,D,20170626,000000,33.931,35.2257,33.931,34.7722,7553730.3981489,0
+OKE.US,D,20170627,000000,34.8187,35.3343,34.7645,34.8672,4795664.3640063,0
+OKE.US,D,20170628,000000,34.9031,35.3963,34.6889,35.0213,4819312.1207921,0
+OKE.US,D,20170629,000000,35.1433,36.0786,34.9961,35.4457,7871957.15813,0
+OKE.US,D,20170630,000000,35.783,36.0582,35.4942,35.8847,61952749.6416,0
+OKE.US,D,20170703,000000,35.9216,36.0853,35.4321,35.7985,6991625.3759913,0
+OKE.US,D,20170705,000000,35.783,36.1677,34.7431,34.9147,46507866.921393,0
+OKE.US,D,20170706,000000,35.2742,36.251,35.1433,36.189,24980791.887469,0
+OKE.US,D,20170707,000000,36.1183,36.283,35.4021,35.5639,15455817.627858,0
+OKE.US,D,20170710,000000,35.4195,35.4321,34.9098,35.0862,10257648.156455,0
+OKE.US,D,20170711,000000,35.1085,35.2945,34.7645,35.0048,5969884.8168667,0
+OKE.US,D,20170712,000000,35.4263,36.0514,35.2791,35.8111,5432437.7689708,0
+OKE.US,D,20170713,000000,35.907,36.3053,35.7597,36.0931,4088945.5235144,0
+OKE.US,D,20170714,000000,36.2443,36.7318,36.0989,36.5748,3026041.9558831,0
+OKE.US,D,20170717,000000,36.5748,36.9178,36.5282,36.8548,6645895.729,0
+OKE.US,D,20170718,000000,37.1174,37.1378,36.5204,36.8548,5306507.2985602,0
+OKE.US,D,20170719,000000,36.9178,37.4353,36.7386,37.4198,6473280.6221837,0
+OKE.US,D,20170720,000000,37.7095,38.0885,37.4615,37.695,6763414.2557303,0
+OKE.US,D,20170721,000000,37.633,37.8055,37.3597,37.4615,3713081.6773948,0
+OKE.US,D,20170724,000000,37.5099,37.8801,37.4479,37.7561,3833257.3134207,0
+OKE.US,D,20170725,000000,38.2803,38.5139,38.2183,38.3763,4232066.2012076,0
+OKE.US,D,20170726,000000,38.5217,38.8114,38.229,38.2455,3593923.4820547,0
+OKE.US,D,20170727,000000,38.2455,38.9548,38.2455,38.9548,3252323.4472576,0
+OKE.US,D,20170728,000000,38.9461,39.39,38.8376,38.8444,3460358.078954,0
+OKE.US,D,20170731,000000,38.8521,38.9268,38.4519,38.9219,4130604.8697186,0
+OKE.US,D,20170801,000000,38.9219,39.1041,38.5614,39.0294,5334322.8473634,0
+OKE.US,D,20170802,000000,38.4296,38.6738,37.8403,38.0885,4374566.7147507,0
+OKE.US,D,20170803,000000,38.0071,38.1961,37.5128,37.5564,4020204.3002387,0
+OKE.US,D,20170804,000000,37.6243,37.9295,37.2764,37.3297,4022169.0132867,0
+OKE.US,D,20170807,000000,37.101,37.1494,36.5912,37.0108,5106977.4803835,0
+OKE.US,D,20170808,000000,36.8228,37.2541,36.4381,36.6474,3683170.3658815,0
+OKE.US,D,20170809,000000,36.7453,36.9624,36.5912,36.7928,3520366.4416598,0
+OKE.US,D,20170810,000000,36.9624,37.036,36.3412,36.412,4006756.747486,0
+OKE.US,D,20170811,000000,36.3053,36.5718,36.1948,36.5486,3209227.7142033,0
+OKE.US,D,20170814,000000,36.7734,37.0922,36.4594,36.4866,3857803.8438751,0
+OKE.US,D,20170815,000000,36.4866,36.5302,35.3507,35.5311,7222813.4905503,0
+OKE.US,D,20170816,000000,35.6075,35.7345,35.0649,35.2945,3793076.661438,0
+OKE.US,D,20170817,000000,35.1269,35.5049,35.092,35.1191,2958853.7227005,0
+OKE.US,D,20170818,000000,35.1133,35.6289,34.9369,35.5165,3174055.8422283,0
+OKE.US,D,20170821,000000,35.4825,35.6241,35.2607,35.5465,3161133.5200121,0
+OKE.US,D,20170822,000000,35.6657,36.9468,35.6163,36.8868,4954999.0837807,0
+OKE.US,D,20170823,000000,36.5912,37.5312,36.5912,37.1988,4388692.2173315,0
+OKE.US,D,20170824,000000,37.1407,37.5593,37.1407,37.287,4036381.1943842,0
+OKE.US,D,20170825,000000,37.414,37.5477,37.2958,37.4208,2714469.8358424,0
+OKE.US,D,20170828,000000,37.4295,37.5564,36.564,36.9256,2987182.1193948,0
+OKE.US,D,20170829,000000,36.7172,37.2337,36.599,37.1145,3037187.3685045,0
+OKE.US,D,20170830,000000,36.879,37.8317,36.8228,37.6669,4890026.3122126,0
+OKE.US,D,20170831,000000,37.9353,37.9353,37.4634,37.7706,5190338.4801633,0
+OKE.US,D,20170901,000000,37.9353,38.2251,37.7086,38.1001,2979507.9749947,0
+OKE.US,D,20170905,000000,38.3559,38.8444,37.8831,38.2523,5106742.2101236,0
+OKE.US,D,20170906,000000,38.5091,39.3318,38.3007,39.2912,7873105.6484778,0
+OKE.US,D,20170907,000000,39.1486,39.7088,39.1322,39.3802,4730848.4392781,0
+OKE.US,D,20170908,000000,39.262,39.5896,39.0198,39.2058,4726029.5264976,0
+OKE.US,D,20170911,000000,39.4452,39.7514,39.17,39.4162,4282702.9652255,0
+OKE.US,D,20170912,000000,39.4162,39.4714,38.9965,39.1176,4362089.1358767,0
+OKE.US,D,20170913,000000,39.2282,39.4568,39.0246,39.39,7748314.3814312,0
+OKE.US,D,20170914,000000,39.4084,39.8125,39.3192,39.6672,7494310.211093,0
+OKE.US,D,20170915,000000,39.7224,39.7514,39.1874,39.1942,18567589.796314,0
+OKE.US,D,20170918,000000,39.1176,39.4714,38.9888,39.1244,7887070.1766702,0
+OKE.US,D,20170919,000000,39.1564,39.2417,38.5585,39.1322,6727868.8406234,0
+OKE.US,D,20170920,000000,39.1486,39.2834,38.9713,39.1176,3606433.0494289,0
+OKE.US,D,20170921,000000,38.9228,39.076,38.1049,38.3995,5039014.299985,0
+OKE.US,D,20170922,000000,38.3831,38.3947,37.7977,38.1467,3965840.3599974,0
+OKE.US,D,20170925,000000,38.4606,38.983,38.4112,38.7038,4538925.6928396,0
+OKE.US,D,20170926,000000,38.5003,38.6699,38.2523,38.5091,3658212.1124721,0
+OKE.US,D,20170927,000000,38.5323,38.76,38.2871,38.7407,3599938.3519899,0
+OKE.US,D,20170928,000000,38.5323,38.6835,38.1873,38.6496,4849252.3251445,0
+OKE.US,D,20170929,000000,38.5091,38.7814,38.4305,38.6428,3575149.3280657,0
+OKE.US,D,20171002,000000,38.3433,38.9704,38.1553,38.9422,3767335.2057159,0
+OKE.US,D,20171003,000000,38.948,39.3124,38.6428,39.1874,3955747.4722231,0
+OKE.US,D,20171004,000000,39.2562,39.4714,39.1244,39.262,3016839.5866804,0
+OKE.US,D,20171005,000000,39.3318,39.8067,39.2204,39.5402,3685341.4563504,0
+OKE.US,D,20171006,000000,39.1874,39.3522,38.7339,39.1874,2675848.3652753,0
+OKE.US,D,20171009,000000,39.3396,39.5334,39.076,39.0992,3454672.3810053,0
+OKE.US,D,20171010,000000,39.4568,39.4568,38.979,39.0702,2622438.9206062,0
+OKE.US,D,20171011,000000,38.983,39.3522,38.8986,39.3192,2177993.7937124,0
+OKE.US,D,20171012,000000,39.0372,39.4568,38.8288,39.3396,3378120.8042316,0
+OKE.US,D,20171013,000000,39.6584,39.7369,39.234,39.3802,2995761.2287861,0
+OKE.US,D,20171016,000000,39.3124,39.4714,39.1128,39.2282,2339728.6828932,0
+OKE.US,D,20171017,000000,39.2282,39.3676,39.108,39.3454,2008129.6979181,0
+OKE.US,D,20171018,000000,39.3744,39.4374,38.5091,38.6137,3024514.7629676,0
+OKE.US,D,20171019,000000,38.3908,38.9277,38.3908,38.9228,1982133.3660811,0
+OKE.US,D,20171020,000000,38.9965,39.1486,38.8589,39.0518,3311080.130905,0
+OKE.US,D,20171023,000000,39.1448,39.203,38.3433,38.3908,3358175.4583785,0
+OKE.US,D,20171024,000000,38.5498,39.1322,38.2649,39.013,5051880.9002976,0
+OKE.US,D,20171025,000000,39.0246,39.0246,37.2958,37.4557,4677578.2993681,0
+OKE.US,D,20171026,000000,37.6591,37.7909,36.8354,37.2609,4173088.6937197,0
+OKE.US,D,20171027,000000,37.0516,37.8965,36.8228,37.7153,2944517.7151503,0
+OKE.US,D,20171030,000000,37.7639,38.0923,37.5739,37.6863,2830223.8356231,0
+OKE.US,D,20171031,000000,37.6591,37.9131,37.4925,37.8471,2971639.8358189,0
+OKE.US,D,20171101,000000,38.1805,38.8783,37.6291,38.0293,3906755.5362505,0
+OKE.US,D,20171102,000000,37.8268,37.9993,36.7308,37.2046,4341397.7356467,0
+OKE.US,D,20171103,000000,37.037,37.413,36.566,37.2376,2980980.4778936,0
+OKE.US,D,20171106,000000,37.2376,37.476,36.9324,37.3413,4351785.743133,0
+OKE.US,D,20171107,000000,37.3849,37.7463,37.0816,37.6049,3028666.0447912,0
+OKE.US,D,20171108,000000,37.5574,37.8723,37.5574,37.5574,3057974.7342352,0
+OKE.US,D,20171109,000000,37.35,37.7309,37.1523,37.476,2885653.7152439,0
+OKE.US,D,20171110,000000,37.5497,37.6204,36.7782,37.0593,3447796.9172244,0
+OKE.US,D,20171113,000000,37.0816,37.3646,36.8626,36.9256,3303787.7847338,0
+OKE.US,D,20171114,000000,36.9468,37.1727,36.2608,36.3392,4130962.9345441,0
+OKE.US,D,20171115,000000,36.1745,36.1978,35.7316,35.9487,3516715.6250822,0
+OKE.US,D,20171116,000000,35.9632,36.0853,35.5969,35.8217,3076009.0251699,0
+OKE.US,D,20171117,000000,35.9003,35.908,35.5717,35.8363,2158409.608346,0
+OKE.US,D,20171120,000000,35.8217,36.0611,35.6377,35.9487,2777284.9314739,0
+OKE.US,D,20171121,000000,36.2133,36.3189,35.4215,35.5059,3319269.1869705,0
+OKE.US,D,20171122,000000,35.6948,35.814,35.5059,35.7723,3157154.563335,0
+OKE.US,D,20171124,000000,35.9487,36.3102,35.9409,36.0979,1493098.3336048,0
+OKE.US,D,20171127,000000,35.9293,36.0921,35.1163,35.3779,3729957.1591105,0
+OKE.US,D,20171128,000000,35.4041,35.6299,35.1375,35.4041,2621335.8332909,0
+OKE.US,D,20171129,000000,35.3013,35.6745,35.1928,35.6667,2933522.9580463,0
+OKE.US,D,20171130,000000,35.8082,36.8286,35.8072,36.7066,6112539.0815884,0
+OKE.US,D,20171201,000000,36.9672,37.0593,36.4866,36.8548,4609738.9454222,0
+OKE.US,D,20171204,000000,36.8684,37.3985,36.7492,36.9828,5042968.4913715,0
+OKE.US,D,20171205,000000,37.037,37.1882,36.8858,37.0186,3255841.1503986,0
+OKE.US,D,20171206,000000,36.9886,37.0186,36.3848,36.6378,2450806.1703139,0
+OKE.US,D,20171207,000000,36.6416,37.0768,36.5312,37.068,2613591.5205676,0
+OKE.US,D,20171208,000000,37.2928,37.57,37.2008,37.4935,2978401.7920181,0
+OKE.US,D,20171211,000000,37.5816,38.2987,37.4837,37.7677,4349254.5240643,0
+OKE.US,D,20171212,000000,37.8249,38.0943,37.5642,37.7677,3432643.6550871,0
+OKE.US,D,20171213,000000,37.8161,37.8655,37.5574,37.6398,2632312.0164271,0
+OKE.US,D,20171214,000000,37.3985,37.8161,37.2851,37.3025,3224062.1232251,0
+OKE.US,D,20171215,000000,37.3985,37.5012,36.82,36.8916,7530155.9053474,0
+OKE.US,D,20171218,000000,37.1164,37.3277,36.8916,37.0254,5265394.8525217,0
+OKE.US,D,20171219,000000,37.2735,37.2735,36.6648,36.6784,3441615.9134653,0
+OKE.US,D,20171220,000000,36.9556,36.9556,36.4032,36.4294,4326138.1891375,0
+OKE.US,D,20171221,000000,36.3732,37.0593,36.2685,36.9324,4262738.0135175,0
+OKE.US,D,20171222,000000,36.9324,37.7958,36.8771,37.633,4157518.5491919,0
+OKE.US,D,20171226,000000,37.696,37.9915,37.57,37.6689,2292991.4202451,0
+OKE.US,D,20171227,000000,37.7309,37.7677,37.508,37.6049,3688955.1249922,0
+OKE.US,D,20171228,000000,37.6049,37.8462,37.4557,37.8317,2938174.7051157,0
+OKE.US,D,20171229,000000,37.9227,38.1137,37.7183,37.8035,3573882.1707007,0
+OKE.US,D,20180102,000000,38.0225,38.7223,37.8801,38.6525,3603455.0232438,0
+OKE.US,D,20180103,000000,38.6806,39.4936,38.5953,39.2814,3590126.1375081,0
+OKE.US,D,20180104,000000,39.389,39.8386,39.2136,39.7486,3943569.1406096,0
+OKE.US,D,20180105,000000,39.077,39.8115,38.948,39.6478,14364413.338386,0
+OKE.US,D,20180108,000000,39.734,40.2854,39.5596,40.0587,5147634.8642088,0
+OKE.US,D,20180109,000000,40.0945,40.2854,39.8386,39.955,2907039.5754957,0
+OKE.US,D,20180110,000000,39.9879,40.3106,39.8968,40.1294,3559393.4438591,0
+OKE.US,D,20180111,000000,40.5955,41.4115,40.3785,41.2739,4749977.5624311,0
+OKE.US,D,20180112,000000,41.3689,41.6567,40.9075,41.4929,4192601.6788758,0
+OKE.US,D,20180116,000000,41.7304,42.4775,41.5317,41.586,6375560.9133375,0
+OKE.US,D,20180117,000000,42.053,42.2856,41.4861,42.0182,5940849.5775054,0
+OKE.US,D,20180118,000000,41.9048,41.989,41.1043,41.1198,4862596.6891867,0
+OKE.US,D,20180119,000000,41.0704,41.2603,40.4133,41.2468,12240313.976282,0
+OKE.US,D,20180122,000000,41.2603,42.3496,41.2603,42.3496,5746843.4510019,0
+OKE.US,D,20180123,000000,42.4368,42.9397,42.147,42.775,4397058.757979,0
+OKE.US,D,20180124,000000,43.0648,43.3953,42.8681,42.9397,3984625.8647445,0
+OKE.US,D,20180125,000000,43.1065,43.2209,42.6268,42.8429,3410898.6981228,0
+OKE.US,D,20180126,000000,42.9824,43.2605,42.7867,43.0891,3616547.6068324,0
+OKE.US,D,20180129,000000,42.8835,43.0745,42.588,42.6161,5616992.8414793,0
+OKE.US,D,20180130,000000,42.1946,42.3506,41.679,42.0714,2804075.8163817,0
+OKE.US,D,20180131,000000,42.1451,42.5938,42.0434,42.1636,3431624.1506274,0
+OKE.US,D,20180201,000000,42.2517,43.0105,42.1703,42.7925,2590680.5311748,0
+OKE.US,D,20180202,000000,42.3331,42.4194,41.27,41.3708,3425477.1991428,0
+OKE.US,D,20180205,000000,40.9783,41.27,39.2426,39.8018,4859212.0994823,0
+OKE.US,D,20180206,000000,39.0721,40.5819,38.9558,40.4172,4987479.7941858,0
+OKE.US,D,20180207,000000,40.3523,41.2177,40.3465,40.5325,3473828.333223,0
+OKE.US,D,20180208,000000,40.5025,40.6749,38.948,38.9704,3770272.988304,0
+OKE.US,D,20180209,000000,39.356,39.5596,37.5283,38.9209,5029408.4629244,0
+OKE.US,D,20180212,000000,39.5925,40.8261,39.4278,40.5083,3605225.741516,0
+OKE.US,D,20180213,000000,40.2873,41.0617,40.0587,40.7177,3300395.9718196,0
+OKE.US,D,20180214,000000,40.3097,41.4638,40.2602,41.1692,4770067.3724789,0
+OKE.US,D,20180215,000000,41.2826,41.5046,40.9192,41.4076,4416296.229278,0
+OKE.US,D,20180216,000000,41.2419,41.3194,40.5597,40.7681,3271313.2656515,0
+OKE.US,D,20180220,000000,40.8311,41.3194,40.6265,40.8475,2050217.2772708,0
+OKE.US,D,20180221,000000,40.7903,41.1189,40.1798,40.1875,2806807.2215487,0
+OKE.US,D,20180222,000000,40.5597,41.8146,40.3745,40.9609,5267654.6852817,0
+OKE.US,D,20180223,000000,41.1392,41.7943,40.8679,41.5646,3623748.1150512,0
+OKE.US,D,20180226,000000,41.7778,41.7934,40.6605,41.1692,4648747.3736535,0
+OKE.US,D,20180227,000000,41.4076,41.5753,40.5171,40.8311,5541433.9401008,0
+OKE.US,D,20180228,000000,41.02,41.6072,40.2728,40.3523,5416481.6986658,0
+OKE.US,D,20180301,000000,40.3668,40.7467,39.9094,40.4811,4336651.0549636,0
+OKE.US,D,20180302,000000,40.1139,41.02,39.5228,40.8901,3371255.6593219,0
+OKE.US,D,20180305,000000,40.6323,41.0481,40.2302,40.7681,3539310.857021,0
+OKE.US,D,20180306,000000,40.9386,41.1605,40.5751,40.8475,2146082.6849893,0
+OKE.US,D,20180307,000000,40.424,41.1692,40.4172,40.6265,3162225.2565692,0
+OKE.US,D,20180308,000000,40.6081,40.8029,40.0441,40.5461,3145211.5019815,0
+OKE.US,D,20180309,000000,40.8261,41.1043,40.7535,41.0559,2876231.554088,0
+OKE.US,D,20180312,000000,41.0123,41.4406,40.9783,41.2565,4231863.951335,0
+OKE.US,D,20180313,000000,41.4212,41.5278,41.0898,41.3776,3078478.3310121,0
+OKE.US,D,20180314,000000,41.4716,41.5927,40.8901,40.9463,3216834.7859415,0
+OKE.US,D,20180315,000000,41.1043,41.614,39.0082,40.5751,10828938.005734,0
+OKE.US,D,20180316,000000,40.6391,41.7778,40.5751,41.4134,9790498.4175895,0
+OKE.US,D,20180319,000000,41.2623,41.333,40.1449,40.4511,4706218.3259682,0
+OKE.US,D,20180320,000000,41.3272,41.8864,41.1043,41.2913,5288585.4833202,0
+OKE.US,D,20180321,000000,41.5346,42.1586,41.333,41.8766,4448533.4143262,0
+OKE.US,D,20180322,000000,41.4852,41.7876,41.0335,41.0694,3845430.4855987,0
+OKE.US,D,20180323,000000,41.2758,41.4638,40.6527,40.6527,5013944.6027684,0
+OKE.US,D,20180326,000000,41.0772,41.1557,40.3377,40.8475,3370861.4784478,0
+OKE.US,D,20180327,000000,40.8553,41.4512,40.4172,40.8029,5291198.22147,0
+OKE.US,D,20180328,000000,40.7467,40.9269,39.8135,39.8512,4349261.747274,0
+OKE.US,D,20180329,000000,39.9288,40.9783,39.7592,40.7748,3771398.7771356,0
+OKE.US,D,20180402,000000,40.6605,41.1789,39.7214,40.2176,4339620.8260519,0
+OKE.US,D,20180403,000000,40.3377,40.5675,39.5082,40.5461,3426483.2890701,0
+OKE.US,D,20180404,000000,39.7863,40.6023,39.5858,40.4889,3322003.6877988,0
+OKE.US,D,20180405,000000,40.6469,41.2623,40.5325,41.1479,2443423.0180775,0
+OKE.US,D,20180406,000000,40.9269,41.1692,40.2021,40.6081,3028996.2486648,0
+OKE.US,D,20180409,000000,40.7981,41.3194,40.4172,40.6527,2624040.4093932,0
+OKE.US,D,20180410,000000,41.2565,42.1858,41.0965,41.77,3570974.3128388,0
+OKE.US,D,20180411,000000,41.6072,42.1703,41.5482,41.994,2811993.4861386,0
+OKE.US,D,20180412,000000,41.9716,42.0502,41.3989,41.7778,3058180.0797691,0
+OKE.US,D,20180413,000000,41.9338,42.2517,41.6072,41.9144,2239232.1658474,0
+OKE.US,D,20180416,000000,42.1451,42.9029,41.8766,42.8012,3034468.3459827,0
+OKE.US,D,20180417,000000,42.8429,43.0522,42.6394,42.744,2741782.8556254,0
+OKE.US,D,20180418,000000,43.2179,43.4263,42.8593,42.8593,3736425.0274849,0
+OKE.US,D,20180419,000000,42.9747,43.4165,42.7217,42.7925,2616704.7239636,0
+OKE.US,D,20180420,000000,42.8835,42.9155,42.4649,42.651,2481063.1640076,0
+OKE.US,D,20180423,000000,42.6229,43.1839,42.4514,42.9514,2302312.4564648,0
+OKE.US,D,20180424,000000,43.0337,43.0687,42.1364,42.5444,2309975.2501067,0
+OKE.US,D,20180425,000000,42.243,42.7043,42.022,42.6965,2547051.3124871,0
+OKE.US,D,20180426,000000,42.8429,43.2179,42.7101,43.0745,3556039.8107678,0
+OKE.US,D,20180427,000000,42.9117,43.7596,42.3835,43.4709,2228149.6983393,0
+OKE.US,D,20180430,000000,43.3963,44.0135,43.2741,43.7189,2955040.8998474,0
+OKE.US,D,20180501,000000,43.5581,44.1095,43.5009,43.9147,3043271.3748758,0
+OKE.US,D,20180502,000000,43.9719,45.8451,43.9719,45.4245,5405643.7884016,0
+OKE.US,D,20180503,000000,45.4168,45.8577,45.2113,45.6203,3233972.3669818,0
+OKE.US,D,20180504,000000,45.504,46.2638,45.4168,46.0631,2539614.5021211,0
+OKE.US,D,20180507,000000,46.5913,47.012,46.1281,46.5109,3501963.7670287,0
+OKE.US,D,20180508,000000,46.4033,46.6088,45.3577,46.4169,3182346.0232301,0
+OKE.US,D,20180509,000000,46.9044,47.543,46.7503,46.9751,3013993.6420447,0
+OKE.US,D,20180510,000000,47.3318,47.5216,46.9334,47.4034,2624819.4841576,0
+OKE.US,D,20180511,000000,47.6012,47.9452,47.449,47.7824,3511335.3657166,0
+OKE.US,D,20180514,000000,47.855,48.4713,47.8114,48.3435,2493881.2656263,0
+OKE.US,D,20180515,000000,48.3773,48.5169,47.8705,48.3997,3276426.2662569,0
+OKE.US,D,20180516,000000,48.2834,48.4791,48.0227,48.3851,2944132.8212601,0
+OKE.US,D,20180517,000000,48.5577,48.8639,48.1313,48.2921,2385760.1347614,0
+OKE.US,D,20180518,000000,48.3057,48.3997,47.7688,48.1089,2569398.8915206,0
+OKE.US,D,20180521,000000,48.3125,48.3493,47.9258,48.2689,2674592.5586685,0
+OKE.US,D,20180522,000000,48.3561,48.5731,47.8764,47.9578,2544344.6726105,0
+OKE.US,D,20180523,000000,47.7688,48.5451,47.4916,48.4433,2740079.210015,0
+OKE.US,D,20180524,000000,48.0372,48.3435,47.8172,48.1894,2911192.9210934,0
+OKE.US,D,20180525,000000,47.4286,47.8764,46.9751,47.8347,2353469.2915838,0
+OKE.US,D,20180529,000000,47.6322,48.3347,47.5566,48.1313,3838497.23614,0
+OKE.US,D,20180530,000000,48.3929,49.6634,48.3251,49.5326,3562955.5181457,0
+OKE.US,D,20180531,000000,49.1992,50.0036,49.1905,49.4822,5263583.8906524,0
+OKE.US,D,20180601,000000,49.6188,50.0558,49.2912,49.7332,2403894.5187452,0
+OKE.US,D,20180604,000000,50.02,50.1712,49.2573,49.583,2075281.8150521,0
+OKE.US,D,20180605,000000,49.5112,50.273,49.424,49.7778,3464405.1401799,0
+OKE.US,D,20180606,000000,49.8436,49.9802,48.9375,49.1187,2692807.4298465,0
+OKE.US,D,20180607,000000,49.5752,49.8232,49.3862,49.7642,2379375.8492425,0
+OKE.US,D,20180608,000000,49.8514,50.0394,49.2912,49.6914,2993842.9506577,0
+OKE.US,D,20180611,000000,49.5752,50.366,49.2573,50.1062,2315369.9558918,0
+OKE.US,D,20180612,000000,50.1489,50.7013,50.0558,50.2642,2391413.8442099,0
+OKE.US,D,20180613,000000,50.1712,50.1712,49.6556,49.9978,3586025.4181528,0
+OKE.US,D,20180614,000000,50.1421,50.6073,50.083,50.3369,3254612.1728566,0
+OKE.US,D,20180615,000000,50.2574,50.427,49.111,49.2069,5530416.4814803,0
+OKE.US,D,20180618,000000,49.2496,49.9802,49.1846,49.7428,4943619.4327865,0
+OKE.US,D,20180619,000000,49.2418,50.0268,49.0025,49.9386,3143349.9776441,0
+OKE.US,D,20180620,000000,50.2574,51.0424,50.2061,50.867,2634771.0033984,0
+OKE.US,D,20180621,000000,50.6209,50.7187,49.8582,49.9308,2412063.9689556,0
+OKE.US,D,20180622,000000,50.9717,51.3767,50.6703,50.8098,7508774.1726441,0
+OKE.US,D,20180625,000000,50.6867,50.7594,49.6478,49.8746,2246414.1000983,0
+OKE.US,D,20180626,000000,50.0558,50.7323,49.9464,50.6131,2210900.6734917,0
+OKE.US,D,20180627,000000,51.0259,51.5367,50.4755,50.6363,2593817.467974,0
+OKE.US,D,20180628,000000,50.7653,51.0424,50.1276,50.7653,2243729.129851,0
+OKE.US,D,20180629,000000,51.0259,51.1733,50.4871,50.6945,2586729.4354496,0
+OKE.US,D,20180702,000000,50.4997,50.6422,49.8872,50.0558,2412237.3259893,0
+OKE.US,D,20180703,000000,50.4532,51.1801,50.2952,50.3311,1527462.2379764,0
+OKE.US,D,20180705,000000,50.7885,51.2517,50.7371,50.9843,2624891.7162548,0
+OKE.US,D,20180706,000000,50.9426,51.7896,50.7933,51.6946,2208327.1470517,0
+OKE.US,D,20180709,000000,51.8913,52.0968,51.6791,51.7692,3126564.2701065,0
+OKE.US,D,20180710,000000,52.088,52.2625,51.5773,51.7024,2619339.1317427,0
+OKE.US,D,20180711,000000,51.4407,51.6452,50.6209,51.0424,2700919.0943792,0
+OKE.US,D,20180712,000000,51.2517,51.5309,50.898,51.4407,2260072.1578205,0
+OKE.US,D,20180713,000000,51.4203,52.0609,51.4203,51.8342,3791423.5782957,0
+OKE.US,D,20180716,000000,51.4407,51.5309,50.7091,50.8253,3414042.8581319,0
+OKE.US,D,20180717,000000,50.7933,51.2595,50.6509,51.0569,3696459.00802,0
+OKE.US,D,20180718,000000,50.6422,51.4049,50.3544,50.9106,3771257.4086021,0
+OKE.US,D,20180719,000000,50.9339,51.5987,50.8321,51.1365,3138629.0941385,0
+OKE.US,D,20180720,000000,51.1868,51.3767,50.6044,50.7653,2905949.9027128,0
+OKE.US,D,20180723,000000,50.9426,51.0995,50.4997,50.9241,2185150.9626728,0
+OKE.US,D,20180724,000000,51.0928,51.369,50.8175,51.0928,2738057.7431762,0
+OKE.US,D,20180725,000000,51.0055,51.6219,50.9106,51.4639,2768538.6563717,0
+OKE.US,D,20180726,000000,51.4639,51.8497,51.2595,51.7528,1711212.438543,0
+OKE.US,D,20180727,000000,51.6374,51.7528,50.7013,50.9048,3018186.1993525,0
+OKE.US,D,20180730,000000,51.2187,51.3845,50.8515,51.2381,2525643.7826061,0
+OKE.US,D,20180731,000000,51.3273,51.6685,50.8602,51.1365,6313828.2672792,0
+OKE.US,D,20180801,000000,51.5725,51.5725,49.0897,49.4521,4876615.9073957,0
+OKE.US,D,20180802,000000,49.2418,50.1062,49.0451,49.7274,4822208.627896,0
+OKE.US,D,20180803,000000,49.7428,50.0752,49.3978,49.6042,3710655.710811,0
+OKE.US,D,20180806,000000,49.6982,50.1828,49.4482,50.1169,2769059.7593597,0
+OKE.US,D,20180807,000000,50.521,50.521,50.052,50.1412,2673497.7264501,0
+OKE.US,D,20180808,000000,49.9328,50.4551,49.7932,50.4106,2209663.4408528,0
+OKE.US,D,20180809,000000,50.5026,50.8903,50.3544,50.5075,2385189.5011923,0
+OKE.US,D,20180810,000000,50.4484,50.8747,50.4028,50.6257,2868052.8168934,0
+OKE.US,D,20180813,000000,50.6257,50.7565,49.96,49.9928,2083423.4043107,0
+OKE.US,D,20180814,000000,50.303,50.6402,50.2797,50.367,3414818.8372349,0
+OKE.US,D,20180815,000000,50.0297,50.0297,48.8833,49.1914,2723576.2395443,0
+OKE.US,D,20180816,000000,49.4356,49.7932,49.1187,49.3378,2634621.3797682,0
+OKE.US,D,20180817,000000,49.4192,49.802,49.2796,49.611,2111601.1454877,0
+OKE.US,D,20180820,000000,49.6982,49.9366,49.5316,49.8456,1938526.8489097,0
+OKE.US,D,20180821,000000,50.1993,50.272,49.5035,49.5723,1785967.4998667,0
+OKE.US,D,20180822,000000,49.7728,50.2206,49.7728,50.1246,2359590.4458908,0
+OKE.US,D,20180823,000000,50.0578,50.0868,49.3029,49.3891,1840345.8865276,0
+OKE.US,D,20180824,000000,49.6556,49.8892,49.456,49.5898,2781391.8421519,0
+OKE.US,D,20180827,000000,49.5723,49.8892,49.3978,49.8242,2908414.0491196,0
+OKE.US,D,20180828,000000,49.7932,50.1557,49.3756,49.4638,2422427.2111515,0
+OKE.US,D,20180829,000000,49.4638,49.5074,48.9414,48.9927,2985396.9547031,0
+OKE.US,D,20180830,000000,48.9356,49.111,48.5451,48.8231,2858910.2971429,0
+OKE.US,D,20180831,000000,48.6497,48.7805,48.2078,48.4269,2554196.0988023,0
+OKE.US,D,20180904,000000,48.4269,48.5819,48.1109,48.2717,2651118.1589163,0
+OKE.US,D,20180905,000000,48.2155,48.5587,47.6719,48.5527,2624224.085298,0
+OKE.US,D,20180906,000000,48.5683,48.9559,48.2155,48.5005,2970554.2905844,0
+OKE.US,D,20180907,000000,48.2659,48.7137,48.0683,48.3755,1895005.978368,0
+OKE.US,D,20180910,000000,48.5587,48.7777,47.3898,47.4344,3765791.5026068,0
+OKE.US,D,20180911,000000,47.4054,48.1565,47.2746,47.7736,3519353.1285227,0
+OKE.US,D,20180912,000000,48.0179,48.0973,47.5992,47.8395,2416166.7520852,0
+OKE.US,D,20180913,000000,47.7446,48.4781,47.698,48.4646,2836545.1760285,0
+OKE.US,D,20180914,000000,48.3531,48.8901,48.0256,48.7805,3071454.2754882,0
+OKE.US,D,20180917,000000,48.9802,50.4028,48.7951,49.9416,5219558.4273163,0
+OKE.US,D,20180918,000000,50.3757,51.4397,50.3369,50.8011,4139370.7506758,0
+OKE.US,D,20180919,000000,50.9339,51.1907,50.7507,51.0802,4426043.4348722,0
+OKE.US,D,20180920,000000,51.1617,51.1617,50.1993,50.4106,4239443.1621214,0
+OKE.US,D,20180921,000000,50.5947,50.9339,49.1546,50.7798,6943185.4996199,0
+OKE.US,D,20180924,000000,51.0647,51.0647,49.6402,49.8688,4562693.1485297,0
+OKE.US,D,20180925,000000,50.1034,50.3233,49.4996,50.2797,4399671.496129,0
+OKE.US,D,20180926,000000,50.1412,51.3011,50.0956,50.2642,3366393.407283,0
+OKE.US,D,20180927,000000,50.4774,50.4774,49.8524,50.0956,2902455.9329751,0
+OKE.US,D,20180928,000000,50.0229,50.3088,49.7787,49.8098,3045048.2844706,0
+OKE.US,D,20181001,000000,50.0229,50.8234,49.8174,50.6615,2934399.0301984,0
+OKE.US,D,20181002,000000,50.5879,50.772,49.6402,49.8746,3478254.0970165,0
+OKE.US,D,20181003,000000,50.0346,50.3776,49.4356,50.2797,3693816.345144,0
+OKE.US,D,20181004,000000,50.2942,50.5734,50.0152,50.3156,2460461.5379557,0
+OKE.US,D,20181005,000000,50.2642,50.6615,50.146,50.4106,2154360.4833459,0
+OKE.US,D,20181008,000000,50.2284,50.6538,49.9502,50.2565,1975337.3576074,0
+OKE.US,D,20181009,000000,50.3233,50.616,50.1169,50.4939,1814626.1004347,0
+OKE.US,D,20181010,000000,50.4774,50.6877,49.4114,49.456,3305678.2019102,0
+OKE.US,D,20181011,000000,49.1459,49.1459,47.7358,47.919,4139408.9304987,0
+OKE.US,D,20181012,000000,48.045,48.5005,46.7251,47.7736,3446214.0024053,0
+OKE.US,D,20181015,000000,47.7601,48.0605,47.2454,47.6196,2163921.9492611,0
+OKE.US,D,20181016,000000,48.2291,49.957,48.0101,49.5655,3899037.020705,0
+OKE.US,D,20181017,000000,49.5597,49.581,48.7805,49.2438,2153895.1022615,0
+OKE.US,D,20181018,000000,48.9288,49.9328,48.7583,49.1691,2410348.9725871,0
+OKE.US,D,20181019,000000,49.5597,50.3233,49.552,49.8098,4307601.3691828,0
+OKE.US,D,20181022,000000,49.831,49.8746,48.7689,49.2128,2653372.8322408,0
+OKE.US,D,20181023,000000,48.5083,48.7727,47.0478,48.4201,3907118.7605116,0
+OKE.US,D,20181024,000000,48.4947,48.4947,46.7251,46.758,3038362.6879171,0
+OKE.US,D,20181025,000000,47.3996,48.045,46.9499,47.4742,3056520.8053043,0
+OKE.US,D,20181026,000000,47.2232,47.3482,45.8935,46.54,3909364.146852,0
+OKE.US,D,20181029,000000,46.9499,47.2068,45.8935,46.4586,3333458.6665518,0
+OKE.US,D,20181030,000000,46.444,46.8918,45.7017,46.4867,3235358.1913638,0
+OKE.US,D,20181031,000000,47.5468,49.1546,47.3898,48.2001,6065629.4937938,0
+OKE.US,D,20181101,000000,48.4355,48.4355,47.0972,47.6196,3325706.0987317,0
+OKE.US,D,20181102,000000,48.0973,48.2523,46.0487,46.5555,3704262.1383082,0
+OKE.US,D,20181105,000000,47.0682,47.635,46.7474,47.6118,3305395.4648435,0
+OKE.US,D,20181106,000000,47.4626,47.635,46.54,47.4199,2612566.8566724,0
+OKE.US,D,20181107,000000,47.6942,48.3347,47.1883,47.7029,3635734.5156633,0
+OKE.US,D,20181108,000000,47.7164,48.3493,47.4024,47.6273,3271582.5881858,0
+OKE.US,D,20181109,000000,47.008,47.3152,46.3452,46.9712,3237549.919575,0
+OKE.US,D,20181112,000000,47.2842,47.4568,46.3083,46.4518,2660833.3760101,0
+OKE.US,D,20181113,000000,46.4063,46.7939,45.2608,45.4245,2406741.4952679,0
+OKE.US,D,20181114,000000,46.1155,46.3471,44.8732,44.9478,2996215.2591122,0
+OKE.US,D,20181115,000000,44.7616,45.6929,44.4176,45.6833,3097135.8817582,0
+OKE.US,D,20181116,000000,45.8247,46.4731,45.4168,46.3083,3122727.71385,0
+OKE.US,D,20181119,000000,45.9963,46.601,45.2666,46.3685,2984725.1961977,0
+OKE.US,D,20181120,000000,45.8413,45.9275,44.656,44.9226,3054623.1649181,0
+OKE.US,D,20181121,000000,45.0883,45.8751,44.9226,45.4071,2779915.2117046,0
+OKE.US,D,20181123,000000,44.3362,44.6046,43.7102,44.0009,1177785.6228083,0
+OKE.US,D,20181126,000000,44.501,44.7675,44.1124,44.3217,2570819.8000643,0
+OKE.US,D,20181127,000000,44.2907,44.8072,44.2238,44.4864,2758112.4690625,0
+OKE.US,D,20181128,000000,44.4244,45.192,43.8294,45.0582,3055736.5711045,0
+OKE.US,D,20181129,000000,45.6833,46.0573,45.221,45.6687,3131942.4656979,0
+OKE.US,D,20181130,000000,45.3189,45.9449,44.9836,45.7357,4201240.6377191,0
+OKE.US,D,20181203,000000,46.6679,46.9877,45.9595,46.7192,3064992.5984365,0
+OKE.US,D,20181204,000000,46.6204,46.883,44.909,45.1173,4036062.3412687,0
+OKE.US,D,20181206,000000,44.344,44.4176,43.0183,44.2035,3781803.2948155,0
+OKE.US,D,20181207,000000,44.9478,46.0127,44.5814,44.6628,3430423.0340371,0
+OKE.US,D,20181210,000000,44.2035,44.5582,42.7585,44.0465,3809427.9445043,0
+OKE.US,D,20181211,000000,44.6706,44.8344,43.4215,43.9137,3273572.0665244,0
+OKE.US,D,20181212,000000,44.4632,44.8644,44.1414,44.4544,2518009.8818031,0
+OKE.US,D,20181213,000000,44.2616,45.8557,44.2616,45.7501,4062199.009752,0
+OKE.US,D,20181214,000000,45.4003,45.8491,44.6298,44.813,3205561.4193191,0
+OKE.US,D,20181217,000000,44.6492,45.0224,43.309,43.6269,3836591.340657,0
+OKE.US,D,20181218,000000,43.5483,43.7296,41.834,42.0434,4184034.9521298,0
+OKE.US,D,20181219,000000,42.2527,43.2789,41.24,41.6121,4223588.2167526,0
+OKE.US,D,20181220,000000,41.0975,41.7246,40.016,40.5907,4829552.5684224,0
+OKE.US,D,20181221,000000,40.0024,41.3747,39.8764,40.1294,6958316.0602409,0
+OKE.US,D,20181224,000000,39.6826,39.7863,37.8133,37.8133,2177443.7978853,0
+OKE.US,D,20181226,000000,38.1505,39.9976,37.4188,39.9801,3678155.394551,0
+OKE.US,D,20181227,000000,39.17,39.734,37.9393,39.6991,5264910.8974694,0
+OKE.US,D,20181228,000000,39.9365,40.1672,38.5963,39.4452,5569280.4455171,0
+OKE.US,D,20181231,000000,39.6226,40.205,39.5082,40.1672,3861611.5072927,0
+OKE.US,D,20190102,000000,39.4976,40.9861,39.2504,40.5083,4754058.6759315,0
+OKE.US,D,20190103,000000,40.6353,40.9483,39.8454,40.4123,4989860.357737,0
+OKE.US,D,20190104,000000,41.3136,42.3118,40.8891,42.1762,3632956.6755765,0
+OKE.US,D,20190107,000000,42.3264,43.2703,41.9532,42.9146,3996315.0818702,0
+OKE.US,D,20190108,000000,43.4137,44.061,43.1317,43.8294,3622213.6989261,0
+OKE.US,D,20190109,000000,44.4031,44.8818,43.8876,44.47,5570635.3132859,0
+OKE.US,D,20190110,000000,44.0542,44.754,43.8963,44.7016,3861090.4043046,0
+OKE.US,D,20190111,000000,44.6938,45.0253,44.2839,44.5232,4174633.428716,0
+OKE.US,D,20190114,000000,43.9942,44.6096,43.5164,44.2035,2823941.7069277,0
+OKE.US,D,20190115,000000,44.4244,45.4749,44.3818,45.3858,3563497.2588758,0
+OKE.US,D,20190116,000000,45.4604,45.8751,45.2608,45.5427,3310664.2804017,0
+OKE.US,D,20190117,000000,45.221,46.2201,45.221,46.0865,3209003.7947015,0
+OKE.US,D,20190118,000000,46.5768,47.4199,46.3539,47.0478,4605455.5820492,0
+OKE.US,D,20190122,000000,46.7105,47.0952,46.2938,46.5913,4592179.3225559,0
+OKE.US,D,20190123,000000,46.7474,47.0236,45.9663,46.5681,5256201.770303,0
+OKE.US,D,20190124,000000,46.4809,46.979,46.1756,46.6437,3754167.2943687,0
+OKE.US,D,20190125,000000,47.007,47.1806,46.696,47.134,3781532.940394,0
+OKE.US,D,20190128,000000,46.5671,47.0448,46.2657,47.0206,3410721.2135408,0
+OKE.US,D,20190129,000000,47.2242,48.4869,47.074,48.0111,6771111.1016468,0
+OKE.US,D,20190130,000000,48.2446,48.6817,48.0188,48.4637,2532107.5234321,0
+OKE.US,D,20190131,000000,48.7805,48.7805,47.9587,48.4695,3344101.5501531,0
+OKE.US,D,20190201,000000,48.7961,49.1963,48.2901,49.1885,2930710.0337979,0
+OKE.US,D,20190204,000000,48.7417,49.8232,48.6981,49.8146,3335899.0795552,0
+OKE.US,D,20190205,000000,49.6566,50.049,49.4104,49.9802,3108664.1244956,0
+OKE.US,D,20190206,000000,49.6934,49.8446,49.4008,49.6478,3137724.1291474,0
+OKE.US,D,20190207,000000,49.391,49.5296,48.7573,49.174,3660395.5855864,0
+OKE.US,D,20190208,000000,49.1129,49.2098,48.1671,49.0829,3009001.3722306,0
+OKE.US,D,20190211,000000,48.7805,49.1817,48.6275,49.1052,3493713.829624,0
+OKE.US,D,20190212,000000,49.7913,49.9522,49.0441,49.2263,3560267.4522371,0
+OKE.US,D,20190213,000000,49.4134,50.0336,49.3329,49.8824,2517201.9141999,0
+OKE.US,D,20190214,000000,49.611,50.6955,49.4967,50.335,5335080.2524985,0
+OKE.US,D,20190215,000000,50.7953,51.3177,50.7352,51.1131,6124633.8303465,0
+OKE.US,D,20190219,000000,50.8787,52.2082,50.8059,51.7712,4442766.1972963,0
+OKE.US,D,20190220,000000,51.6704,51.9126,51.3321,51.4223,4137883.8013574,0
+OKE.US,D,20190221,000000,51.3923,51.5453,50.7885,51.1809,3371635.3937765,0
+OKE.US,D,20190222,000000,51.5745,51.5745,50.9881,51.2333,3052436.5961426,0
+OKE.US,D,20190225,000000,51.2565,51.4369,50.8873,51.0676,6146244.6419871,0
+OKE.US,D,20190226,000000,49.9434,50.4561,48.3803,48.5305,8056393.5636214,0
+OKE.US,D,20190227,000000,48.8794,49.391,48.4035,49.1817,4177954.0414199,0
+OKE.US,D,20190228,000000,49.1817,49.2399,48.3493,48.5083,7755329.1499712,0
+OKE.US,D,20190301,000000,48.8251,49.7846,48.7505,49.7254,4195852.1232567,0
+OKE.US,D,20190304,000000,50.1557,50.1557,48.8629,49.7476,3546348.3270773,0
+OKE.US,D,20190305,000000,49.8378,49.9134,49.3368,49.7846,3569683.4220704,0
+OKE.US,D,20190306,000000,49.4444,49.6856,49.2263,49.391,3196882.2168786,0
+OKE.US,D,20190307,000000,49.4598,50.0724,49.3387,49.738,3707075.0625565,0
+OKE.US,D,20190308,000000,49.0897,49.5713,48.7039,49.5054,3146260.9311673,0
+OKE.US,D,20190311,000000,49.77,50.146,49.5354,50.0404,3035634.3784114,0
+OKE.US,D,20190312,000000,50.2002,50.8951,50.0859,50.3883,3201098.5075898,0
+OKE.US,D,20190313,000000,50.8331,50.9165,50.4561,50.8117,2885868.3477618,0
+OKE.US,D,20190314,000000,50.7739,50.8787,50.5569,50.6674,2367238.7931132,0
+OKE.US,D,20190315,000000,50.4193,50.7585,50.2448,50.4619,5921552.2567542,0
+OKE.US,D,20190318,000000,50.6674,51.7712,50.5443,51.6103,3808178.3292201,0
+OKE.US,D,20190319,000000,51.7867,51.966,51.3923,51.5657,2820880.0978871,0
+OKE.US,D,20190320,000000,51.5745,52.495,51.3467,51.935,3532580.889322,0
+OKE.US,D,20190321,000000,51.8138,52.7354,51.8138,52.7286,2369826.7659727,0
+OKE.US,D,20190322,000000,52.3274,52.684,51.838,52.092,3105389.9467114,0
+OKE.US,D,20190325,000000,51.9902,52.3662,51.5899,52.2974,2345958.1853462,0
+OKE.US,D,20190326,000000,52.7286,53.1667,52.1006,52.307,2604317.9511548,0
+OKE.US,D,20190327,000000,52.0047,52.3884,51.6258,51.966,2332205.1940104,0
+OKE.US,D,20190328,000000,51.7537,52.3962,51.6055,52.375,3458660.6246662,0
+OKE.US,D,20190329,000000,52.8275,52.873,52.3594,52.7199,4023804.5543482,0
+OKE.US,D,20190401,000000,52.8478,53.1444,52.5562,53.1066,2660607.3927341,0
+OKE.US,D,20190402,000000,53.2122,53.3033,52.8866,53.001,2378974.4451587,0
+OKE.US,D,20190403,000000,53.1366,53.1366,51.997,52.3274,2871588.0621153,0
+OKE.US,D,20190404,000000,52.3594,52.4564,51.9602,52.4486,2234226.4815008,0
+OKE.US,D,20190405,000000,52.4718,53.4691,52.3148,53.2491,2917451.3163854,0
+OKE.US,D,20190408,000000,53.2491,53.4448,53.0077,53.2345,2116931.8742723,0
+OKE.US,D,20190409,000000,53.0988,53.0988,52.4738,52.7451,1892506.7477997,0
+OKE.US,D,20190410,000000,52.9157,53.2345,52.6008,52.6986,1843048.3988557,0
+OKE.US,D,20190411,000000,52.6686,52.9012,52.4564,52.873,1518482.7563884,0
+OKE.US,D,20190412,000000,53.0145,53.4177,52.9331,53.2955,1945166.0105435,0
+OKE.US,D,20190415,000000,53.1512,53.3847,52.6308,52.9079,2105370.6111475,0
+OKE.US,D,20190416,000000,53.0678,53.2345,52.8866,53.0223,1933376.7003685,0
+OKE.US,D,20190417,000000,53.0988,53.219,52.625,52.6376,2020664.0305829,0
+OKE.US,D,20190418,000000,52.5562,52.7199,52.0871,52.1937,2246137.5543542,0
+OKE.US,D,20190422,000000,52.3962,52.8478,52.0716,52.7887,2664203.5192952,0
+OKE.US,D,20190423,000000,52.842,52.9079,52.2828,52.7451,2148829.5684629,0
+OKE.US,D,20190424,000000,52.842,52.9486,52.5697,52.8643,2161218.4050459,0
+OKE.US,D,20190425,000000,52.7044,53.2423,52.5232,52.6588,2009462.8960578,0
+OKE.US,D,20190426,000000,52.6444,52.7286,51.9495,52.53,2398217.0758933,0
+OKE.US,D,20190429,000000,52.4234,52.7132,52.2402,52.4466,1723559.9996417,0
+OKE.US,D,20190430,000000,52.7451,52.7451,51.7053,51.9185,3153494.4597736,0
+OKE.US,D,20190501,000000,51.9495,52.4156,51.0007,51.6529,4339502.1590347,0
+OKE.US,D,20190502,000000,51.3457,51.6122,50.6654,51.0937,4548990.7196621,0
+OKE.US,D,20190503,000000,51.4969,51.6529,51.1015,51.1239,2732035.6500312,0
+OKE.US,D,20190506,000000,50.711,51.1179,50.5065,50.6121,2600613.4764478,0
+OKE.US,D,20190507,000000,50.2914,50.6974,49.6488,50.6974,3140620.6362512,0
+OKE.US,D,20190508,000000,50.5356,50.9959,50.4212,50.458,1844664.3340621,0
+OKE.US,D,20190509,000000,50.1228,50.5191,49.802,50.4745,2563332.4272301,0
+OKE.US,D,20190510,000000,50.4212,51.5143,50.2458,51.3767,2358472.912156,0
+OKE.US,D,20190513,000000,51.306,51.306,50.1838,50.8185,3039096.3596488,0
+OKE.US,D,20190514,000000,51.0483,51.6607,50.9241,51.1849,1790984.5349714,0
+OKE.US,D,20190515,000000,51.2537,51.6694,51.1239,51.3991,1695957.0195823,0
+OKE.US,D,20190516,000000,51.6743,52.2644,51.5677,52.0493,2154681.4002355,0
+OKE.US,D,20190517,000000,51.8264,52.5774,51.8264,52.1016,1806173.9131575,0
+OKE.US,D,20190520,000000,52.1946,52.1946,51.2237,51.2401,2256016.8414978,0
+OKE.US,D,20190521,000000,51.5047,52.2402,51.3991,51.9495,2548588.8242736,0
+OKE.US,D,20190522,000000,51.7973,51.8661,50.9029,51.1403,2572227.2940755,0
+OKE.US,D,20190523,000000,50.491,50.491,49.1895,49.9308,3827417.8642934,0
+OKE.US,D,20190524,000000,50.3446,50.4367,49.863,50.1838,1885295.9207097,0
+OKE.US,D,20190528,000000,50.2545,50.3262,48.9443,49.1139,3749598.0982677,0
+OKE.US,D,20190529,000000,48.5023,48.9036,48.2505,48.7941,3153692.5820977,0
+OKE.US,D,20190530,000000,48.7795,49.2118,48.7699,49.0141,1585277.840584,0
+OKE.US,D,20190531,000000,48.5101,49.1604,48.4413,48.6245,3007229.6220713,0
+OKE.US,D,20190603,000000,49.0073,49.2515,48.5489,48.7466,2447568.1085784,0
+OKE.US,D,20190604,000000,49.1381,49.772,48.8687,49.7574,2139275.3257575,0
+OKE.US,D,20190605,000000,49.7787,49.9618,49.5578,49.8718,2080743.593499,0
+OKE.US,D,20190606,000000,50.0248,50.9862,49.8408,50.4299,3651353.158885,0
+OKE.US,D,20190607,000000,50.5278,51.1093,50.3485,50.4367,2263745.6759144,0
+OKE.US,D,20190610,000000,50.5356,50.6761,50.1683,50.3078,1773283.5435718,0
+OKE.US,D,20190611,000000,50.6053,50.6363,50.1305,50.2313,1801269.3537472,0
+OKE.US,D,20190612,000000,49.9396,50.3602,48.9995,49.2602,2861640.6704229,0
+OKE.US,D,20190613,000000,49.7108,49.7932,49.3978,49.7032,2452422.1055205,0
+OKE.US,D,20190614,000000,49.7108,49.7864,48.953,49.266,2059213.2690525,0
+OKE.US,D,20190617,000000,49.1837,49.7312,49.0606,49.5345,2323234.9994064,0
+OKE.US,D,20190618,000000,49.9618,50.3136,49.7264,50.1925,2413435.3469182,0
+OKE.US,D,20190619,000000,50.2313,50.7953,49.9842,50.6363,2748761.5081166,0
+OKE.US,D,20190620,000000,51.2313,51.8797,51.1403,51.7896,3319272.2826319,0
+OKE.US,D,20190621,000000,51.6694,52.7054,51.6694,52.6928,5033441.0777308,0
+OKE.US,D,20190624,000000,52.7451,52.969,51.2237,51.4291,3125930.691424,0
+OKE.US,D,20190625,000000,51.3991,51.4291,50.9426,50.9959,1817603.0947327,0
+OKE.US,D,20190626,000000,51.4223,51.8535,51.0821,51.4775,1941222.1380281,0
+OKE.US,D,20190627,000000,51.4223,51.6287,51.2857,51.5143,1649863.6544877,0
+OKE.US,D,20190628,000000,51.6122,52.6142,51.5579,52.591,3476634.0342616,0
+OKE.US,D,20190701,000000,53.2277,53.4933,52.9651,53.188,2984152.4988544,0
+OKE.US,D,20190702,000000,53.0649,53.188,52.5542,53.0106,2675152.8733666,0
+OKE.US,D,20190703,000000,53.1046,53.6773,52.9564,53.6541,1604601.9903999,0
+OKE.US,D,20190705,000000,53.4855,53.7249,53.1424,53.7171,1683946.8855669,0
+OKE.US,D,20190708,000000,53.6241,53.7433,52.9651,53.1735,2209142.3378647,0
+OKE.US,D,20190709,000000,53.218,53.4477,52.8827,53.3643,2317085.9841476,0
+OKE.US,D,20190710,000000,53.5611,54.0515,53.4099,53.846,2206241.7032124,0
+OKE.US,D,20190711,000000,54.0583,54.3887,53.8761,54.3112,2553173.4986812,0
+OKE.US,D,20190712,000000,54.4653,54.5786,54.1978,54.4943,1801433.423797,0
+OKE.US,D,20190715,000000,54.5632,54.5951,54.0457,54.2521,2017990.4110938,0
+OKE.US,D,20190716,000000,54.1901,54.1901,53.3246,53.6173,2519458.6512986,0
+OKE.US,D,20190717,000000,53.7453,53.7453,53.1192,53.2277,2611158.3307741,0
+OKE.US,D,20190718,000000,52.998,53.0581,52.5872,52.8575,2496589.969277,0
+OKE.US,D,20190719,000000,52.876,53.0581,52.371,52.3778,2461667.8139815,0
+OKE.US,D,20190722,000000,52.4234,52.9108,52.248,52.844,2031476.1436694,0
+OKE.US,D,20190723,000000,52.7829,52.8905,52.2548,52.3632,1574876.4185654,0
+OKE.US,D,20190724,000000,52.2324,52.4156,51.5997,52.3012,1643199.7275635,0
+OKE.US,D,20190725,000000,52.7364,52.7364,52.1646,52.4078,2220513.7337622,0
+OKE.US,D,20190726,000000,52.5,52.5764,51.9892,52.3468,1958103.8110663,0
+OKE.US,D,20190729,000000,52.4002,52.4002,50.9561,51.055,3237860.5175936,0
+OKE.US,D,20190730,000000,50.8563,51.4223,50.5579,51.369,2516334.0971446,0
+OKE.US,D,20190731,000000,51.6122,54.6232,51.3913,53.5611,5588216.6057814,0
+OKE.US,D,20190801,000000,53.4477,55.3229,53.3246,54.2579,5031526.9271509,0
+OKE.US,D,20190802,000000,54.5699,55.0458,53.7705,54.2579,2856781.5140452,0
+OKE.US,D,20190805,000000,53.4061,53.5339,51.8894,52.3768,3308663.4513051,0
+OKE.US,D,20190806,000000,52.7635,53.0106,52.0978,52.7092,2448925.0401215,0
+OKE.US,D,20190807,000000,51.8584,52.1918,51.0617,51.6723,3682668.8687484,0
+OKE.US,D,20190808,000000,51.998,53.3683,51.7411,53.3615,3145062.9102384,0
+OKE.US,D,20190809,000000,53.4448,54.1493,53.1822,53.4448,2262133.8682563,0
+OKE.US,D,20190812,000000,53.9865,54.4527,53.3198,53.6163,2898247.8973609,0
+OKE.US,D,20190813,000000,53.5311,54.0321,53.2365,53.9013,2679670.4751124,0
+OKE.US,D,20190814,000000,53.1512,53.4157,52.2616,52.4078,3543040.0970186,0
+OKE.US,D,20190815,000000,52.37,53.0891,52.2916,52.594,1679589.2263224,0
+OKE.US,D,20190816,000000,52.75,53.7859,52.719,53.6387,2735248.9464764,0
+OKE.US,D,20190819,000000,54.2433,55.0128,53.8547,54.8839,2167618.1688712,0
+OKE.US,D,20190820,000000,54.8694,55.7968,54.6126,55.0002,2040005.7224795,0
+OKE.US,D,20190821,000000,55.3956,55.6514,54.8839,55.0932,2546442.4990951,0
+OKE.US,D,20190822,000000,55.2348,55.2958,54.2889,54.3974,2337909.465927,0
+OKE.US,D,20190823,000000,53.8325,54.0417,51.9824,52.1753,3231217.2284114,0
+OKE.US,D,20190826,000000,52.8023,53.0649,52.5484,52.7868,1803302.1713442,0
+OKE.US,D,20190827,000000,53.0106,53.5785,52.4786,52.8808,1914349.7340389,0
+OKE.US,D,20190828,000000,53.1667,53.9787,53.0417,53.8179,2160398.0547974,0
+OKE.US,D,20190829,000000,54.1968,54.8839,54.0321,54.816,2160904.7113659,0
+OKE.US,D,20190830,000000,55.1475,55.3636,54.3974,55.1718,2413494.1644832,0
+OKE.US,D,20190903,000000,54.4197,54.9324,54.2259,54.6532,2783707.3968156,0
+OKE.US,D,20190904,000000,55.1718,55.3016,54.8538,54.9876,2030587.6888719,0
+OKE.US,D,20190905,000000,55.4353,55.6379,54.8694,54.9692,2338998.1068228,0
+OKE.US,D,20190906,000000,54.723,55.6301,54.3073,55.5972,2283218.4174734,0
+OKE.US,D,20190909,000000,55.884,57.2456,55.7745,57.0198,3040313.9864327,0
+OKE.US,D,20190910,000000,57.0121,57.5702,56.5227,56.9045,2658363.0382807,0
+OKE.US,D,20190911,000000,56.9907,57.4172,56.6641,57.3241,2296586.514919,0
+OKE.US,D,20190912,000000,56.9995,57.7796,56.9995,57.2233,2231355.7715747,0
+OKE.US,D,20190913,000000,57.392,58.0267,57.3628,57.6468,2322608.6439337,0
+OKE.US,D,20190916,000000,58.9337,59.7614,58.3843,58.6915,3703999.0070965,0
+OKE.US,D,20190917,000000,58.801,59.428,58.2602,58.9803,2758292.0174187,0
+OKE.US,D,20190918,000000,58.6547,59.2429,58.4376,59.2099,2610027.3825069,0
+OKE.US,D,20190919,000000,59.5424,59.5588,57.6876,58.1197,3519337.6502161,0
+OKE.US,D,20190920,000000,58.3136,58.7099,57.8648,58.6459,4032098.8628984,0
+OKE.US,D,20190923,000000,58.3136,58.7409,57.8736,57.9036,3002404.5179682,0
+OKE.US,D,20190924,000000,58.0344,58.2021,56.8589,57.3861,3156572.5790079,0
+OKE.US,D,20190925,000000,57.0983,57.3106,56.7417,56.9907,4020319.8715945,0
+OKE.US,D,20190926,000000,56.7513,57.0198,56.3793,56.8803,3927364.3855122,0
+OKE.US,D,20190927,000000,56.7513,57.1613,56.5343,56.7339,2133874.4286498,0
+OKE.US,D,20190930,000000,56.5789,57.0731,56.5789,57.0363,2302433.1872561,0
+OKE.US,D,20191001,000000,57.2378,57.4472,56.2639,56.2785,2095334.4771641,0
+OKE.US,D,20191002,000000,56.0091,56.0672,55.3956,55.4412,2476378.3965508,0
+OKE.US,D,20191003,000000,55.0932,55.9703,54.691,55.7202,1885514.680776,0
+OKE.US,D,20191004,000000,55.7202,56.0672,55.4412,55.7522,1819335.6331821,0
+OKE.US,D,20191007,000000,55.7677,55.8143,54.7386,54.7386,1863642.8016978,0
+OKE.US,D,20191008,000000,54.3344,54.5748,52.6957,52.7868,3936410.939762,0
+OKE.US,D,20191009,000000,53.4157,53.7627,53.0203,53.1056,2465114.3169123,0
+OKE.US,D,20191010,000000,53.1967,53.6697,52.7577,53.3828,2208564.4810859,0
+OKE.US,D,20191011,000000,53.8179,54.2259,53.5233,53.8005,2536209.2746745,0
+OKE.US,D,20191014,000000,53.4361,53.6541,52.8886,53.5155,1793364.0666356,0
+OKE.US,D,20191015,000000,53.4525,54.2433,53.4361,53.5999,2397785.7470834,0
+OKE.US,D,20191016,000000,53.2665,53.4875,52.7868,52.9816,2481280.8921868,0
+OKE.US,D,20191017,000000,53.0281,53.3411,52.687,53.1512,1855968.6572977,0
+OKE.US,D,20191018,000000,53.1967,53.8519,53.1512,53.5611,2290497.3491123,0
+OKE.US,D,20191021,000000,53.6697,53.9255,53.4691,53.8712,1712028.6612431,0
+OKE.US,D,20191022,000000,54.0417,55.4644,53.9555,54.4362,3762924.9202291,0
+OKE.US,D,20191023,000000,54.2113,54.9324,53.8141,54.8839,2254247.1551126,0
+OKE.US,D,20191024,000000,55.318,55.7348,55.0166,55.1794,2178076.3446808,0
+OKE.US,D,20191025,000000,55.2096,55.4876,54.7608,55.3801,1663126.4994487,0
+OKE.US,D,20191028,000000,55.5506,56.0923,54.8694,55.0932,2426464.9853934,0
+OKE.US,D,20191029,000000,54.9168,55.665,54.691,55.4353,3038769.2514364,0
+OKE.US,D,20191030,000000,55.2172,56.1157,53.5456,54.1726,3830027.506782,0
+OKE.US,D,20191031,000000,53.9409,54.4449,53.4613,54.0495,3399877.1119541,0
+OKE.US,D,20191101,000000,54.254,55.1466,53.8527,55.099,2227692.5723518,0
+OKE.US,D,20191104,000000,55.9703,56.5817,55.6572,56.4103,2745947.5519812,0
+OKE.US,D,20191105,000000,56.6767,56.9122,55.8307,56.3463,2057207.2805203,0
+OKE.US,D,20191106,000000,56.1195,56.4927,55.3268,55.5002,2556293.9252868,0
+OKE.US,D,20191107,000000,55.8695,55.9925,54.5273,54.724,2655840.0743089,0
+OKE.US,D,20191108,000000,54.7308,55.2968,54.3625,55.2802,2237561.5406243,0
+OKE.US,D,20191111,000000,54.6852,55.1078,54.535,54.8422,1948806.50825,0
+OKE.US,D,20191112,000000,54.9508,55.6272,54.8568,55.0602,2222178.1676625,0
+OKE.US,D,20191113,000000,55.0138,55.7978,54.6765,55.4228,1971072.5682023,0
+OKE.US,D,20191114,000000,55.6398,55.7522,54.8248,55.0292,2125841.1875371,0
+OKE.US,D,20191115,000000,55.3268,55.9703,55.2802,55.9141,2207537.7534164,0
+OKE.US,D,20191118,000000,55.7183,55.822,55.3355,55.5226,1899381.1796934,0
+OKE.US,D,20191119,000000,55.2726,55.352,54.6852,54.7162,2239087.7016527,0
+OKE.US,D,20191120,000000,54.6688,55.7639,54.5709,55.5226,2216143.6918723,0
+OKE.US,D,20191121,000000,55.697,56.0478,55.0846,56.0187,2118709.8157543,0
+OKE.US,D,20191122,000000,56.2291,56.6535,56.0817,56.1825,1855834.5119741,0
+OKE.US,D,20191125,000000,56.2619,56.5915,56.1515,56.4635,1548160.8614161,0
+OKE.US,D,20191126,000000,56.4635,56.7009,55.948,56.3231,2630954.0529969,0
+OKE.US,D,20191127,000000,56.4325,56.4325,55.226,56.0275,2218552.1163754,0
+OKE.US,D,20191129,000000,55.8143,56.104,55.4092,55.727,1233333.1375591,0
+OKE.US,D,20191202,000000,55.9383,56.3075,55.4372,55.5468,2439768.0739515,0
+OKE.US,D,20191203,000000,55.2726,55.2968,54.7405,55.0526,2176928.88622,0
+OKE.US,D,20191204,000000,55.3752,55.9305,55.2172,55.5555,2346775.4399334,0
+OKE.US,D,20191205,000000,55.6873,56.0361,55.477,55.6728,1677340.7443205,0
+OKE.US,D,20191206,000000,55.7609,56.3463,55.602,56.1515,1964967.9240889,0
+OKE.US,D,20191209,000000,55.7047,56.7475,55.6873,56.6283,2025608.8335902,0
+OKE.US,D,20191210,000000,56.3715,57.2476,56.3715,56.8647,2489430.7365422,0
+OKE.US,D,20191211,000000,57.234,57.672,56.7077,56.9355,2448034.5215499,0
+OKE.US,D,20191212,000000,56.8415,57.9404,56.7155,57.1865,2703180.9909134,0
+OKE.US,D,20191213,000000,57.2562,57.5868,56.8153,57.392,3073670.7689899,0
+OKE.US,D,20191216,000000,57.6478,57.8445,57.3202,57.5634,2155340.7760956,0
+OKE.US,D,20191217,000000,57.642,58.0654,57.359,57.5402,2555965.7851874,0
+OKE.US,D,20191218,000000,57.8048,58.7225,57.5702,57.956,4695443.3608174,0
+OKE.US,D,20191219,000000,57.9947,58.3785,57.8774,58.0267,2929347.9428193,0
+OKE.US,D,20191220,000000,58.1982,59.0937,57.8658,58.9745,6589362.7620638,0
+OKE.US,D,20191223,000000,58.9357,59.7304,58.7555,59.6025,2305227.5375365,0
+OKE.US,D,20191224,000000,59.6868,59.7342,59.2409,59.2962,821095.27098739,0
+OKE.US,D,20191226,000000,59.5162,60.0812,59.0587,59.712,1563636.0723302,0
+OKE.US,D,20191227,000000,59.7042,59.806,59.3573,59.3815,1684702.2269277,0
+OKE.US,D,20191230,000000,59.3515,59.7895,58.9193,59.1557,1467683.986095,0
+OKE.US,D,20191231,000000,58.77,59.3815,58.6139,59.3515,2138612.8542361,0
+OKE.US,D,20200102,000000,59.5463,59.6955,58.8573,59.3815,2305909.6149129,0
+OKE.US,D,20200103,000000,59.5463,60.1994,59.3359,60.0656,2202664.1506194,0
+OKE.US,D,20200106,000000,59.8447,60.5056,59.7042,60.3216,2689732.4062735,0
+OKE.US,D,20200107,000000,60.1674,60.3564,59.8176,60.276,1740124.8833388,0
+OKE.US,D,20200108,000000,60.3302,60.4184,59.3359,59.3359,2746097.1756115,0
+OKE.US,D,20200109,000000,59.3205,59.3989,58.7225,59.303,2201549.7125459,0
+OKE.US,D,20200110,000000,59.2962,59.5385,58.9589,59.2409,1842301.3125916,0
+OKE.US,D,20200113,000000,59.2409,59.9872,58.8107,59.7982,1744140.9879516,0
+OKE.US,D,20200114,000000,59.7594,59.8525,58.9745,59.5869,2943039.0209288,0
+OKE.US,D,20200115,000000,59.5714,59.899,59.366,59.5385,1798058.1210764,0
+OKE.US,D,20200116,000000,60.1354,60.461,59.838,60.2217,2087818.211491,0
+OKE.US,D,20200117,000000,60.3002,60.5348,59.8525,60.526,2262665.2901154,0
+OKE.US,D,20200121,000000,60.5056,60.5977,59.5249,59.5385,3148367.0127487,0
+OKE.US,D,20200122,000000,59.5385,59.6257,59.0385,59.2962,2151293.7148697,0
+OKE.US,D,20200123,000000,58.9977,59.8612,58.7933,59.837,2021487.4764927,0
+OKE.US,D,20200124,000000,59.897,59.9765,59.0791,59.429,2234934.3560549,0
+OKE.US,D,20200127,000000,58.3882,59.1305,58.3649,58.7603,2318594.603095,0
+OKE.US,D,20200128,000000,59.0713,59.9222,58.9957,59.5966,2186075.5335189,0
+OKE.US,D,20200129,000000,59.7624,59.9222,59.3941,59.5075,1883936.9253924,0
+OKE.US,D,20200130,000000,59.0317,60.0472,59.0317,59.928,3503892.364028,0
+OKE.US,D,20200131,000000,59.3331,59.6276,58.9357,59.4542,4258371.067289,0
+OKE.US,D,20200203,000000,59.491,59.806,58.9851,59.1101,3433224.6075272,0
+OKE.US,D,20200204,000000,59.7701,60.243,59.3175,59.4833,3142386.1950879,0
+OKE.US,D,20200205,000000,60.1742,60.778,60.1713,60.4048,1984215.7142591,0
+OKE.US,D,20200206,000000,60.3806,60.6684,59.9446,60.2304,1416002.9523268,0
+OKE.US,D,20200207,000000,59.8738,60.4844,59.7149,59.8408,1444687.3500723,0
+OKE.US,D,20200210,000000,59.5385,60.2702,59.2769,60.0085,1852955.546951,0
+OKE.US,D,20200211,000000,60.5086,60.8817,60.1442,60.3022,1716819.7130718,0
+OKE.US,D,20200212,000000,60.8904,60.9844,60.3108,60.6752,1749813.2713679,0
+OKE.US,D,20200213,000000,60.4844,60.6036,60.1442,60.5231,2405739.5328889,0
+OKE.US,D,20200214,000000,60.714,61.1278,60.6306,61.1278,1760415.911372,0
+OKE.US,D,20200218,000000,60.8342,61.1045,60.5086,61.0958,2143604.092163,0
+OKE.US,D,20200219,000000,61.1675,61.2635,60.5784,60.9456,1924887.3651554,0
+OKE.US,D,20200220,000000,61.1045,62.3208,60.9456,61.5561,2659257.6844008,0
+OKE.US,D,20200221,000000,61.0881,61.5232,60.6278,61.1908,3159691.9737263,0
+OKE.US,D,20200224,000000,60.183,60.215,59.2468,59.6102,3428738.9942816,0
+OKE.US,D,20200225,000000,60.3496,62.2791,58.4357,58.4512,6723904.3303659,0
+OKE.US,D,20200226,000000,58.8243,59.9135,57.673,58.1972,3975130.4396039,0
+OKE.US,D,20200227,000000,57.0702,57.172,53.4187,53.6395,9069964.6725356,0
+OKE.US,D,20200228,000000,51.7576,52.9816,50.6393,52.9816,9464602.6726439,0
+OKE.US,D,20200302,000000,53.7209,55.2028,53.0591,54.8936,6597633.3372107,0
+OKE.US,D,20200303,000000,56.3802,57.1109,54.0921,54.1968,5159375.6756898,0
+OKE.US,D,20200304,000000,55.1882,56.1486,54.7036,56.1089,3537321.3786826,0
+OKE.US,D,20200305,000000,54.8548,55.697,53.7511,54.5447,4248736.3373893,0
+OKE.US,D,20200306,000000,52.7906,52.9641,47.5566,48.6041,8289427.7242113,0
+OKE.US,D,20200309,000000,38.1195,38.1195,28.8801,30.2543,23440876.835909,0
+OKE.US,D,20200310,000000,33.2565,33.8904,24.1877,30.1971,21457356.613559,0
+OKE.US,D,20200311,000000,28.912,30.3967,27.1735,28.539,11001527.315374,0
+OKE.US,D,20200312,000000,25.5774,25.6249,22.2349,22.6003,13078057.713822,0
+OKE.US,D,20200313,000000,24.7197,24.8855,21.3386,24.3932,17964581.8012,0
+OKE.US,D,20200316,000000,21.8377,22.1875,19.5564,19.8597,13181092.673147,0
+OKE.US,D,20200317,000000,19.9712,20.1456,16.1045,17.0639,14581955.777868,0
+OKE.US,D,20200318,000000,15.9126,16.12,9.6561,12.2048,20164772.518429,0
+OKE.US,D,20200319,000000,12.7834,16.6201,11.0855,16.2712,19696380.387489,0
+OKE.US,D,20200320,000000,18.0582,19.7327,15.8894,16.4126,18142552.402092,0
+OKE.US,D,20200323,000000,16.0482,16.3574,14.7575,15.5628,10483651.038312,0
+OKE.US,D,20200324,000000,17.8673,17.8983,16.0386,17.5087,10237942.208411,0
+OKE.US,D,20200325,000000,18.7966,19.6931,16.3661,18.3518,12189809.293814,0
+OKE.US,D,20200326,000000,18.6202,19.8443,17.6502,19.3432,10168422.942257,0
+OKE.US,D,20200327,000000,18.6202,18.7394,16.2712,16.6268,9827944.5687438,0
+OKE.US,D,20200330,000000,16.3332,16.3574,14.7215,15.9126,11086310.255583,0
+OKE.US,D,20200331,000000,16.3264,18.1376,16.1297,17.3187,12959682.720795,0
+OKE.US,D,20200401,000000,16.2789,16.5638,15.2381,15.2468,8478062.8783331,0
+OKE.US,D,20200402,000000,15.8651,19.6311,15.4639,17.1763,12449091.566695,0
+OKE.US,D,20200403,000000,18.0892,18.8596,15.9048,17.1831,12106648.480133,0
+OKE.US,D,20200406,000000,17.4689,19.162,17.4689,18.5272,9309989.868262,0
+OKE.US,D,20200407,000000,20.2571,21.0042,19.0583,19.2793,11051587.2545,0
+OKE.US,D,20200408,000000,20.0099,21.2349,19.9324,21.0042,8659063.0997648,0
+OKE.US,D,20200409,000000,22.7031,24.052,21.6264,22.5519,13424017.471638,0
+OKE.US,D,20200413,000000,24.2187,24.5695,22.0915,23.2031,10253003.632596,0
+OKE.US,D,20200414,000000,23.7352,24.2275,22.9967,24.1945,9575018.7204304,0
+OKE.US,D,20200415,000000,22.7815,23.2244,21.6778,21.765,9849675.0792886,0
+OKE.US,D,20200416,000000,21.6865,21.6865,20.5808,21.0982,6943538.4050098,0
+OKE.US,D,20200417,000000,21.8289,23.457,21.7969,23.33,8057828.9185845,0
+OKE.US,D,20200420,000000,21.4403,23.4018,21.2029,22.3997,10614441.696986,0
+OKE.US,D,20200421,000000,21.3202,21.8289,20.2978,21.3851,10744751.496271,0
+OKE.US,D,20200422,000000,22.2349,22.3367,20.6718,21.6865,9902004.1381589,0
+OKE.US,D,20200423,000000,22.4171,23.457,22.2417,23.1866,10274742.398238,0
+OKE.US,D,20200424,000000,23.584,24.1703,22.5431,22.6905,10887259.233023,0
+OKE.US,D,20200427,000000,22.2815,23.5356,21.5508,23.397,7608983.8250748,0
+OKE.US,D,20200428,000000,24.0278,25.1035,23.362,25.0444,7521017.5131453,0
+OKE.US,D,20200429,000000,25.7916,26.7762,23.8388,25.3652,12011715.898357,0
+OKE.US,D,20200430,000000,25.0619,25.6598,24.3069,24.5521,8723590.0961035,0
+OKE.US,D,20200501,000000,23.4376,23.9048,22.6992,22.9192,5943237.3642664,0
+OKE.US,D,20200504,000000,22.1487,23.9629,22.0663,23.9454,6631605.1244824,0
+OKE.US,D,20200505,000000,24.6093,24.9127,23.897,24.5521,5832073.1983288,0
+OKE.US,D,20200506,000000,24.5521,24.9379,23.5026,23.5026,4406666.6588139,0
+OKE.US,D,20200507,000000,24.1994,25.0444,24.1422,24.4038,5730682.0351629,0
+OKE.US,D,20200508,000000,24.9717,25.8575,24.7827,25.6995,6185546.1261563,0
+OKE.US,D,20200511,000000,25.2334,26.2024,25.1345,25.7431,4494551.4516621,0
+OKE.US,D,20200512,000000,26.0872,27.8674,26.0164,27.0233,9721512.6370699,0
+OKE.US,D,20200513,000000,26.1201,26.3992,24.43,25.0037,10207011.392438,0
+OKE.US,D,20200514,000000,24.5521,25.7576,23.6334,25.1927,6621166.554528,0
+OKE.US,D,20200515,000000,25.1035,26.6482,24.8729,26.5698,6745764.858686,0
+OKE.US,D,20200518,000000,28.3006,29.3114,28.1387,28.7696,7353356.4963203,0
+OKE.US,D,20200519,000000,28.7114,29.2697,28.0893,28.8036,7275560.463698,0
+OKE.US,D,20200520,000000,29.6467,30.5993,29.5313,29.9509,8087915.6509058,0
+OKE.US,D,20200521,000000,30.1079,30.3531,29.008,29.5488,5029256.7755199,0
+OKE.US,D,20200522,000000,29.1234,29.761,28.5148,29.6961,4591509.6278248,0
+OKE.US,D,20200526,000000,30.9927,31.4268,30.4413,30.8609,5901311.7911891,0
+OKE.US,D,20200527,000000,31.4182,31.5732,29.4499,30.8435,6617943.971099,0
+OKE.US,D,20200528,000000,31.1246,31.3454,30.0207,30.5828,6125711.1204841,0
+OKE.US,D,20200529,000000,30.1137,30.6283,29.228,30.1001,11147451.630331,0
+OKE.US,D,20200601,000000,29.9994,31.3252,29.352,31.2883,5359737.1948731,0
+OKE.US,D,20200602,000000,31.7709,32.5423,31.2137,32.5113,5432055.9707419,0
+OKE.US,D,20200603,000000,32.5181,33.5599,32.5181,33.2895,6774934.2433709,0
+OKE.US,D,20200604,000000,33.0918,33.7614,32.5763,33.3961,6854853.8996553,0
+OKE.US,D,20200605,000000,36.1939,38.6544,35.6115,37.2018,9803924.300713,0
+OKE.US,D,20200608,000000,38.6205,39.671,38.1117,39.4084,7605186.4805283,0
+OKE.US,D,20200609,000000,37.7125,37.7571,36.2675,36.4556,6746492.339095,0
+OKE.US,D,20200610,000000,35.7917,36.0068,34.4379,34.4379,6733822.8292195,0
+OKE.US,D,20200611,000000,30.0575,31.141,28.0302,28.9808,18221610.432644,0
+OKE.US,D,20200612,000000,27.5961,28.13,26.5862,27.9653,38396764.767237,0
+OKE.US,D,20200615,000000,26.6628,30.3357,26.4719,29.8937,14957889.792311,0
+OKE.US,D,20200616,000000,31.1061,31.7806,29.7785,31.5016,11995606.076874,0
+OKE.US,D,20200617,000000,31.5016,31.8126,29.6709,29.6709,6420649.2203917,0
+OKE.US,D,20200618,000000,29.3346,30.3444,29.1466,29.8191,5173878.848951,0
+OKE.US,D,20200619,000000,30.828,31.0984,28.7784,28.851,17549195.647071,0
+OKE.US,D,20200622,000000,28.7357,29.5401,28.2037,29.4654,6885037.6293644,0
+OKE.US,D,20200623,000000,30.1137,30.3027,28.9808,29.008,7195281.7107011,0
+OKE.US,D,20200624,000000,28.6291,28.6291,25.9631,26.4971,10668737.53268,0
+OKE.US,D,20200625,000000,26.0135,27.4245,25.8885,26.8266,7522891.4201281,0
+OKE.US,D,20200626,000000,26.6046,26.7112,25.0629,25.2741,12441168.737502,0
+OKE.US,D,20200629,000000,25.4475,26.3333,25.0619,26.0949,5999553.6349104,0
+OKE.US,D,20200630,000000,25.7431,27.3993,25.5939,27.2511,5918384.3633418,0
+OKE.US,D,20200701,000000,27.3005,27.9003,26.3498,26.3992,4561656.1019892,0
+OKE.US,D,20200702,000000,27.0631,27.4565,26.251,26.373,4289800.2847339,0
+OKE.US,D,20200706,000000,27.0301,27.1202,22.8707,23.209,18593525.246812,0
+OKE.US,D,20200707,000000,22.7651,23.5868,22.1797,22.6255,10995011.980192,0
+OKE.US,D,20200708,000000,22.5509,22.9134,21.8706,22.4443,8856196.8760836,0
+OKE.US,D,20200709,000000,22.5587,22.5587,21.198,21.4529,7831275.0090142,0
+OKE.US,D,20200710,000000,21.3696,22.0663,21.0334,21.9201,7319012.1978036,0
+OKE.US,D,20200713,000000,22.2727,22.5509,21.5595,21.8134,8169987.8236913,0
+OKE.US,D,20200714,000000,21.6332,22.3949,21.4762,22.3299,7122730.7602336,0
+OKE.US,D,20200715,000000,23.0936,23.8805,23.0025,23.6508,8341096.3753342,0
+OKE.US,D,20200716,000000,23.397,23.93,22.8959,23.6664,4875958.5953098,0
+OKE.US,D,20200717,000000,23.772,24.115,23.2768,23.519,4286008.099623,0
+OKE.US,D,20200720,000000,23.4794,23.9454,23.1178,23.174,3600428.4983648,0
+OKE.US,D,20200721,000000,23.6422,24.9127,23.5936,24.5937,6525603.4897313,0
+OKE.US,D,20200722,000000,23.617,24.2478,23.2748,24.1994,5063505.1085358,0
+OKE.US,D,20200723,000000,24.5608,24.5608,23.2816,23.7574,8121225.9985432,0
+OKE.US,D,20200724,000000,23.8311,24.0618,23.4609,23.5598,3983217.3388461,0
+OKE.US,D,20200727,000000,23.5104,23.6838,22.7729,22.9851,8359974.7499208,0
+OKE.US,D,20200728,000000,22.9696,23.4376,22.8058,23.0209,6933664.2773018,0
+OKE.US,D,20200729,000000,22.5509,24.4135,21.9026,24.3806,13122241.055886,0
+OKE.US,D,20200730,000000,23.7497,24.1838,23.4376,23.8224,7039190.2120976,0
+OKE.US,D,20200731,000000,23.7342,24.0559,22.9279,23.6566,8532490.7955749,0
+OKE.US,D,20200803,000000,23.489,24.0986,23.3359,23.835,4529844.0544283,0
+OKE.US,D,20200804,000000,23.7594,24.9485,23.7254,24.7421,5172702.4976512,0
+OKE.US,D,20200805,000000,25.4369,26.5814,24.8235,25.8439,9649401.2705092,0
+OKE.US,D,20200806,000000,25.6578,25.8264,24.6103,24.6751,6689298.9644117,0
+OKE.US,D,20200807,000000,24.3777,25.0561,24.243,24.9795,3620502.830106,0
+OKE.US,D,20200810,000000,25.1665,26.0446,25.1326,25.6162,4566909.4392409,0
+OKE.US,D,20200811,000000,26.2684,26.4496,25.4466,25.4553,6196016.684611,0
+OKE.US,D,20200812,000000,25.9796,26.344,25.1665,25.3778,6934880.8721987,0
+OKE.US,D,20200813,000000,25.2257,25.4039,24.2216,24.4213,5088490.1910098,0
+OKE.US,D,20200814,000000,24.43,25.3865,24.2352,24.9969,3746491.0861944,0
+OKE.US,D,20200817,000000,24.9882,25.1578,24.5056,24.5647,3719807.5175454,0
+OKE.US,D,20200818,000000,24.5647,24.6907,23.7022,23.802,6395078.0260421,0
+OKE.US,D,20200819,000000,23.802,24.1994,23.5132,23.614,3228278.4139363,0
+OKE.US,D,20200820,000000,23.3097,23.6062,23.0897,23.3534,3496993.1668438,0
+OKE.US,D,20200821,000000,23.1818,23.1818,22.4453,22.7845,4543512.4310215,0
+OKE.US,D,20200824,000000,22.8862,23.301,22.5305,23.1062,4182253.9149866,0
+OKE.US,D,20200825,000000,23.395,23.614,22.4666,23.1062,4998459.0729833,0
+OKE.US,D,20200826,000000,23.081,23.174,22.4288,22.5121,4932580.3045369,0
+OKE.US,D,20200827,000000,22.5635,23.0287,22.5305,22.9192,3738187.4906602,0
+OKE.US,D,20200828,000000,23.4192,23.9493,23.0975,23.802,3955956.9453055,0
+OKE.US,D,20200831,000000,23.7516,23.7749,23.1149,23.2923,4125728.1712603,0
+OKE.US,D,20200901,000000,23.0975,23.3282,22.768,23.0142,3828187.6520737,0
+OKE.US,D,20200902,000000,22.9124,23.455,22.8019,23.1498,3542897.6965981,0
+OKE.US,D,20200903,000000,23.1401,23.6062,22.5219,22.8097,4649904.1190983,0
+OKE.US,D,20200904,000000,22.987,23.301,22.1401,22.6817,4041954.4166384,0
+OKE.US,D,20200908,000000,22.3271,22.4531,21.6419,22.1661,5248268.6222396,0
+OKE.US,D,20200909,000000,22.4017,22.6488,22.1477,22.4453,3362418.5781544,0
+OKE.US,D,20200910,000000,22.5809,22.7496,22.047,22.0635,3764337.5736758,0
+OKE.US,D,20200911,000000,22.1565,22.5044,21.9259,22.3271,3842171.7861211,0
+OKE.US,D,20200914,000000,22.5305,23.4086,22.3271,23.1401,4837145.1937413,0
+OKE.US,D,20200915,000000,23.1818,23.428,22.0887,22.2845,6053547.127681,0
+OKE.US,D,20200916,000000,22.4792,24.1238,22.4288,23.7942,5478508.432549,0
+OKE.US,D,20200917,000000,23.2234,24.0046,22.8949,23.7594,5207743.3199638,0
+OKE.US,D,20200918,000000,23.5394,23.6238,23.0287,23.3436,9728209.5843815,0
+OKE.US,D,20200921,000000,22.3939,22.8339,21.8599,22.4113,6209285.7208945,0
+OKE.US,D,20200922,000000,22.7079,23.2002,21.6826,21.7592,5437076.1015079,0
+OKE.US,D,20200923,000000,21.826,22.1749,20.7832,20.8008,5673483.5010441,0
+OKE.US,D,20200924,000000,20.8938,21.1816,19.7327,20.7504,6492869.9669856,0
+OKE.US,D,20200925,000000,20.4625,21.2591,20.4315,21.2,4138581.3570404,0
+OKE.US,D,20200928,000000,21.5983,22.2553,21.419,22.047,4680544.974795,0
+OKE.US,D,20200929,000000,22.5635,22.8019,22.2263,22.6061,6879656.3381118,0
+OKE.US,D,20200930,000000,22.5548,23.1149,21.9453,22.0218,7040802.0197557,0
+OKE.US,D,20201001,000000,21.826,22.1905,21.3095,21.419,4404073.526519,0
+OKE.US,D,20201002,000000,20.8772,22.6672,20.8192,22.4879,5207263.4924599,0
+OKE.US,D,20201005,000000,23.3184,23.7254,22.8765,23.4038,4491103.9168442,0
+OKE.US,D,20201006,000000,23.9028,24.1073,22.5121,22.9376,5650972.8838479,0
+OKE.US,D,20201007,000000,23.0374,23.6926,22.8765,23.5724,3985489.5542513,0
+OKE.US,D,20201008,000000,23.802,24.9513,23.4609,24.9281,5358243.022345,0
+OKE.US,D,20201009,000000,25.1743,25.2334,24.5182,24.6248,4439268.1000102,0
+OKE.US,D,20201012,000000,24.5967,24.8361,24.3437,24.7255,3440115.5496146,0
+OKE.US,D,20201013,000000,24.3777,25.0657,24.2081,24.963,4478885.3416336,0
+OKE.US,D,20201014,000000,24.9882,25.9796,24.9465,25.3865,5386167.9511813,0
+OKE.US,D,20201015,000000,24.2081,25.2935,24.149,25.2751,6473070.1172143,0
+OKE.US,D,20201016,000000,25.2847,25.3681,24.4843,24.4959,4542049.2151065,0
+OKE.US,D,20201019,000000,24.6248,24.9969,23.9377,23.9794,4679974.3412259,0
+OKE.US,D,20201020,000000,24.4116,24.9039,24.1402,24.5153,4428772.7762649,0
+OKE.US,D,20201021,000000,24.2672,24.462,24.0462,24.0986,3580831.9303531,0
+OKE.US,D,20201022,000000,24.243,26.1066,24.2168,25.998,6168534.4353428,0
+OKE.US,D,20201023,000000,26.2771,26.3023,25.497,25.8943,6348804.0807041,0
+OKE.US,D,20201026,000000,25.5396,25.5735,24.6665,25.0134,6321361.0431459,0
+OKE.US,D,20201027,000000,24.9717,25.3865,24.7925,24.8515,5544249.9600104,0
+OKE.US,D,20201028,000000,25.717,25.9534,23.8446,24.6567,9501456.5205999,0
+OKE.US,D,20201029,000000,24.4959,25.8798,23.7429,25.7674,7164609.8983912,0
+OKE.US,D,20201030,000000,25.7102,26.0086,24.7159,25.3623,6425178.1728957,0
+OKE.US,D,20201102,000000,25.4931,25.8516,25.0115,25.5619,5181195.9604127,0
+OKE.US,D,20201103,000000,25.8788,26.1928,25.2431,25.2915,4996888.5408094,0
+OKE.US,D,20201104,000000,25.3623,25.7625,24.6083,25.0115,7084957.5008669,0
+OKE.US,D,20201105,000000,25.0027,25.4495,24.7159,24.9591,5103136.7965786,0
+OKE.US,D,20201106,000000,24.8535,25.6074,23.4028,23.5162,6801863.4011508,0
+OKE.US,D,20201109,000000,26.0164,27.9497,25.7994,27.4157,11847346.601397,0
+OKE.US,D,20201110,000000,27.9052,28.5526,27.1193,28.4566,6971172.3416825,0
+OKE.US,D,20201111,000000,28.8598,28.9906,27.8199,28.0903,4739932.1414636,0
+OKE.US,D,20201112,000000,27.5389,27.9847,26.3662,26.9099,4846119.5158936,0
+OKE.US,D,20201113,000000,27.4342,27.9236,26.9797,27.6881,4136557.8264275,0
+OKE.US,D,20201116,000000,28.6146,29.1572,27.9585,28.2909,5448473.294583,0
+OKE.US,D,20201117,000000,27.9052,29.1388,27.7405,29.1302,4319679.6077472,0
+OKE.US,D,20201118,000000,29.0614,29.9015,28.2463,28.256,5080577.6806884,0
+OKE.US,D,20201119,000000,27.9149,29.2445,27.6533,29.1234,3846123.9137333,0
+OKE.US,D,20201120,000000,29.0177,29.324,28.571,28.8248,3137023.4778031,0
+OKE.US,D,20201123,000000,29.3055,30.8009,29.2445,30.766,3855539.8835666,0
+OKE.US,D,20201124,000000,32.2787,33.1364,31.7806,32.9339,6472167.2159974,0
+OKE.US,D,20201125,000000,32.6199,33.6161,32.0064,32.8301,4668555.4785217,0
+OKE.US,D,20201127,000000,32.5142,32.9697,32.2002,32.5588,1777248.0538293,0
+OKE.US,D,20201130,000000,32.1915,32.5403,31.1342,31.3688,6326938.3929485,0
+OKE.US,D,20201201,000000,32.3572,32.5229,31.5538,31.894,3750904.4673426,0
+OKE.US,D,20201202,000000,31.5974,33.1887,31.5704,32.7701,3559611.1720383,0
+OKE.US,D,20201203,000000,32.8379,34.1675,32.5075,33.6606,4032757.2068714,0
+OKE.US,D,20201204,000000,34.5183,35.6017,34.4834,35.5319,4496076.5808033,0
+OKE.US,D,20201207,000000,35.1201,35.5145,34.2954,35.2529,5104720.7432848,0
+OKE.US,D,20201208,000000,34.9185,36.346,34.8149,35.6715,3764603.8005489,0
+OKE.US,D,20201209,000000,36.2578,36.6736,34.6753,35.1744,3765381.8434262,0
+OKE.US,D,20201210,000000,35.2703,36.6872,35.2093,36.5118,4666600.0524576,0
+OKE.US,D,20201211,000000,35.9264,36.4323,35.6279,36.3528,3078139.8720417,0
+OKE.US,D,20201214,000000,36.7308,36.8704,34.9185,35.1046,4696139.8846133,0
+OKE.US,D,20201215,000000,35.5145,36.2578,34.9185,36.127,4120538.8110091,0
+OKE.US,D,20201216,000000,36.1173,36.1881,35.2432,35.5495,3445616.5397716,0
+OKE.US,D,20201217,000000,35.8644,36.0572,35.0503,35.6201,3761258.4225545,0
+OKE.US,D,20201218,000000,35.5756,35.7771,34.6569,34.8672,8026971.3665958,0
+OKE.US,D,20201221,000000,33.555,34.8149,33.2595,34.4466,4397741.8672426,0
+OKE.US,D,20201222,000000,34.4747,34.9321,33.7605,33.7828,3164844.1860417,0
+OKE.US,D,20201223,000000,34.1064,34.6133,33.6432,33.931,2654631.7345089,0
+OKE.US,D,20201224,000000,33.9494,33.9746,33.1441,33.931,1536972.1095364,0
+OKE.US,D,20201228,000000,34.0028,34.3342,33.2411,33.5909,3368343.6739115,0
+OKE.US,D,20201229,000000,33.8022,33.8787,32.9435,33.3457,3147261.8616591,0
+OKE.US,D,20201230,000000,33.2497,33.8816,33.1887,33.3379,2816199.4579787,0
+OKE.US,D,20201231,000000,33.1529,33.6432,32.9339,33.5647,2505374.424202,0
+OKE.US,D,20210104,000000,34.1064,34.2024,32.6945,32.7933,4020747.0728559,0
+OKE.US,D,20210105,000000,33.1005,35.3295,33.0792,34.4398,3906935.0846069,0
+OKE.US,D,20210106,000000,34.9815,35.4001,34.2228,34.8342,3806859.5774999,0
+OKE.US,D,20210107,000000,35.4099,35.7065,34.8061,35.5931,3375755.7189869,0
+OKE.US,D,20210108,000000,35.9003,35.9429,34.6036,34.9185,3968491.2779702,0
+OKE.US,D,20210111,000000,34.1762,36.1881,33.8108,36.0572,3372897.391706,0
+OKE.US,D,20210112,000000,36.4856,38.1467,36.2384,38.0507,3914874.4239929,0
+OKE.US,D,20210113,000000,37.9547,38.8647,37.6485,38.2261,3051376.8480857,0
+OKE.US,D,20210114,000000,38.5759,39.9743,38.4965,39.1428,4022694.2438232,0
+OKE.US,D,20210115,000000,38.917,39.0992,37.6204,38.6273,3173418.1359974,0
+OKE.US,D,20210119,000000,38.8812,38.951,38.2173,38.5759,3097116.2759032,0
+OKE.US,D,20210120,000000,38.8976,39.0478,37.9887,38.4877,2824752.7701923,0
+OKE.US,D,20210121,000000,38.479,38.6399,36.9236,37.4915,3343887.9495223,0
+OKE.US,D,20210122,000000,36.5379,37.57,36.2317,37.4653,3320206.140462,0
+OKE.US,D,20210125,000000,37.2289,37.3326,36.1445,36.9314,3766617.0122909,0
+OKE.US,D,20210126,000000,37.3326,38.6631,36.757,36.8364,4204478.6994547,0
+OKE.US,D,20210127,000000,36.7308,36.7308,35.3749,35.4623,4604848.8324314,0
+OKE.US,D,20210128,000000,35.7956,36.9837,35.6017,36.8276,4020463.3039021,0
+OKE.US,D,20210129,000000,36.3208,36.9382,35.1763,35.6241,4324597.5816897,0
+OKE.US,D,20210201,000000,36.0979,36.4468,34.7906,35.7946,3115990.5229413,0
+OKE.US,D,20210202,000000,36.7056,37.2056,36.1774,36.8578,2811235.0491164,0
+OKE.US,D,20210203,000000,37.0186,38.3249,36.9207,37.9925,3211917.843886,0
+OKE.US,D,20210204,000000,38.1912,38.4044,37.6359,37.9761,2084421.2391412,0
+OKE.US,D,20210205,000000,38.8163,39.1118,38.1989,38.3153,2938644.2137485,0
+OKE.US,D,20210208,000000,38.5033,39.1748,38.3153,38.8424,2867145.7881282,0
+OKE.US,D,20210209,000000,38.8163,38.9461,38.1457,38.7804,2278151.8517877,0
+OKE.US,D,20210210,000000,39.1836,40.0431,38.9956,40.0238,3502865.6363585,0
+OKE.US,D,20210211,000000,39.8997,40.4269,38.9422,39.6042,3049606.1298135,0
+OKE.US,D,20210212,000000,39.5044,40.4802,39.3716,40.3465,3410051.5188096,0
+OKE.US,D,20210216,000000,41.1411,41.7372,40.9715,41.0965,3219391.8021878,0
+OKE.US,D,20210217,000000,41.2758,41.4503,40.3019,41.1343,2221995.5236449,0
+OKE.US,D,20210218,000000,40.8203,40.8921,39.7563,40.1216,2629108.006966,0
+OKE.US,D,20210219,000000,40.1769,41.1343,40.0625,40.9813,2292544.6131287,0
+OKE.US,D,20210222,000000,41.0791,41.9474,40.9813,41.2303,3083152.779598,0
+OKE.US,D,20210223,000000,40.6953,41.0345,38.0527,40.8019,6068974.8717883,0
+OKE.US,D,20210224,000000,41.2216,42.1538,40.1769,41.7768,3452263.9565021,0
+OKE.US,D,20210225,000000,42.1258,42.2072,40.3368,40.6043,3175850.293904,0
+OKE.US,D,20210226,000000,40.3823,40.7845,38.8347,39.6128,4930971.5925402,0
+OKE.US,D,20210301,000000,40.7031,42.9213,40.5423,42.4562,4566596.777448,0
+OKE.US,D,20210302,000000,42.305,42.5987,41.7952,41.9378,3116932.6358681,0
+OKE.US,D,20210303,000000,42.3496,44.1831,42.2963,42.7246,3166962.6502684,0
+OKE.US,D,20210304,000000,43.0115,44.2636,42.3409,43.1539,3742424.4191135,0
+OKE.US,D,20210305,000000,44.2723,44.531,42.3215,44.3352,3427888.7193071,0
+OKE.US,D,20210308,000000,44.719,45.8103,44.093,44.3072,3983891.1611256,0
+OKE.US,D,20210309,000000,44.2548,45.3645,43.3061,43.5029,3479054.84141,0
+OKE.US,D,20210310,000000,43.8246,45.7037,43.5561,45.5689,3038678.4453712,0
+OKE.US,D,20210311,000000,45.5689,46.2047,45.033,45.0776,2552255.1191577,0
+OKE.US,D,20210312,000000,45.6678,46.1513,45.0776,46.1513,3523405.3491842,0
+OKE.US,D,20210315,000000,46.1513,46.4276,44.8964,45.8723,2830577.7729002,0
+OKE.US,D,20210316,000000,45.2307,45.3548,44.1734,44.3072,2798432.4258044,0
+OKE.US,D,20210317,000000,43.9157,45.1842,43.5735,45.0059,2252697.2606809,0
+OKE.US,D,20210318,000000,44.782,44.9168,42.9039,43.1093,2785880.5510587,0
+OKE.US,D,20210319,000000,43.2343,44.468,42.7789,43.3419,9494649.1613681,0
+OKE.US,D,20210322,000000,43.906,44.093,43.2073,43.3691,3550250.9241085,0
+OKE.US,D,20210323,000000,42.4833,43.3865,42.0453,42.4388,4033060.5816802,0
+OKE.US,D,20210324,000000,43.1539,44.2723,43.1093,43.5929,3427118.9315269,0
+OKE.US,D,20210325,000000,42.618,44.6298,42.3496,44.4428,2977208.9305247,0
+OKE.US,D,20210326,000000,45.0592,45.8287,44.6483,45.7743,3039917.7417844,0
+OKE.US,D,20210329,000000,45.5243,45.6949,44.4884,45.2307,2608900.5617883,0
+OKE.US,D,20210330,000000,44.719,45.1677,44.4962,44.9516,2181280.3541419,0
+OKE.US,D,20210331,000000,44.9516,45.4468,44.7472,45.3092,2601228.4811623,0
+OKE.US,D,20210401,000000,45.4517,45.9353,44.5854,45.9255,2823640.3958931,0
+OKE.US,D,20210405,000000,45.9255,46.0127,45.2549,45.6407,2447477.3025131,0
+OKE.US,D,20210406,000000,45.8917,46.6078,45.7841,45.8471,3312790.9997252,0
+OKE.US,D,20210407,000000,46.1765,46.4169,45.4943,45.7385,2789619.0780402,0
+OKE.US,D,20210408,000000,45.4352,45.4352,44.4602,45.1309,3890130.8031014,0
+OKE.US,D,20210409,000000,44.8354,45.7123,44.7558,45.5427,2249463.3264937,0
+OKE.US,D,20210412,000000,45.7037,46.0496,45.2918,45.5331,2338690.6044655,0
+OKE.US,D,20210413,000000,45.4798,45.9449,44.9168,45.6949,2930698.6830397,0
+OKE.US,D,20210414,000000,46.0167,46.8482,45.8917,46.0699,3449310.6956076,0
+OKE.US,D,20210415,000000,46.4091,46.9828,45.8015,46.8568,2817913.4224601,0
+OKE.US,D,20210416,000000,47.1796,47.196,45.9711,46.1513,2523565.5619766,0
+OKE.US,D,20210419,000000,46.3743,46.6698,45.6581,46.3113,2762581.5721143,0
+OKE.US,D,20210420,000000,46.2047,46.2831,44.6938,45.284,2980722.5061174,0
+OKE.US,D,20210421,000000,44.8896,46.7764,44.657,46.6504,2823366.9458103,0
+OKE.US,D,20210422,000000,46.7047,46.7764,45.6319,45.6503,3761660.8585254,0
+OKE.US,D,20210423,000000,45.9363,46.1639,45.252,46.1,4536651.4136601,0
+OKE.US,D,20210426,000000,45.9265,46.2463,45.7453,45.9731,2899108.4912064,0
+OKE.US,D,20210427,000000,46.0186,46.5012,45.8917,46.3549,3021231.2981994,0
+OKE.US,D,20210428,000000,46.6388,47.8328,46.5002,47.4946,4751107.4788111,0
+OKE.US,D,20210429,000000,47.9597,48.8968,47.2348,47.9219,3203803.0836921,0
+OKE.US,D,20210430,000000,47.4034,48.5964,47.1757,47.6864,2958615.3567792,0
+OKE.US,D,20210503,000000,48.1865,48.2873,47.5216,48.0333,2772954.101294,0
+OKE.US,D,20210504,000000,48.2601,48.3415,47.449,47.9054,2421768.8671784,0
+OKE.US,D,20210505,000000,48.3415,49.1614,48.3415,48.4239,1998588.869745,0
+OKE.US,D,20210506,000000,48.5325,48.7883,47.6767,48.6603,2741395.897961,0
+OKE.US,D,20210507,000000,48.1225,48.9753,47.9694,48.6333,3264058.067416,0
+OKE.US,D,20210510,000000,49.1352,49.9096,49.0063,49.1614,3978825.627327,0
+OKE.US,D,20210511,000000,48.2873,48.6875,47.294,48.5325,2805706.1980077,0
+OKE.US,D,20210512,000000,48.6701,49.7186,47.7223,47.887,3746977.1050209,0
+OKE.US,D,20210513,000000,47.4858,48.7253,47.0488,48.0876,2409507.9845965,0
+OKE.US,D,20210514,000000,48.9705,49.6634,48.7699,49.517,2509417.3578796,0
+OKE.US,D,20210517,000000,49.3901,50.1644,48.9899,50.1179,2564931.852243,0
+OKE.US,D,20210518,000000,49.955,50.2002,49.1614,49.1808,2199946.1599847,0
+OKE.US,D,20210519,000000,48.1961,48.4965,47.4674,48.1593,3454289.5508893,0
+OKE.US,D,20210520,000000,47.887,49.1265,47.5032,48.9162,2454696.3846999,0
+OKE.US,D,20210521,000000,49.2719,49.6294,48.4781,48.5237,3722074.5735152,0
+OKE.US,D,20210524,000000,49.079,49.5626,48.5325,49.3261,2866282.0986212,0
+OKE.US,D,20210525,000000,49.2893,49.5626,47.9132,47.9762,2428825.9430897,0
+OKE.US,D,20210526,000000,48.1865,48.2369,47.1757,47.8415,4610644.9423004,0
+OKE.US,D,20210527,000000,48.2873,48.7059,47.7223,48.1041,3879508.5572423,0
+OKE.US,D,20210528,000000,48.5159,48.5159,47.7862,48.0498,3401152.5244158,0
+OKE.US,D,20210601,000000,48.8871,49.3077,48.6787,48.9899,2481172.5440407,0
+OKE.US,D,20210602,000000,49.1895,49.8456,48.8871,49.426,2297494.5755715,0
+OKE.US,D,20210603,000000,49.1895,49.6896,48.8377,48.9433,2862944.9757236,0
+OKE.US,D,20210604,000000,49.2447,49.4812,48.5925,49.1517,2550125.3041729,0
+OKE.US,D,20210607,000000,49.2069,50.5278,49.1992,50.2642,3881156.4809491,0
+OKE.US,D,20210608,000000,50.146,51.1025,49.8728,50.8205,4980604.3304049,0
+OKE.US,D,20210609,000000,50.9745,51.1849,49.9454,49.9638,2420235.4829403,0
+OKE.US,D,20210610,000000,50.5656,50.7827,49.2622,49.9096,3355221.1655969,0
+OKE.US,D,20210611,000000,50.1557,50.3553,49.9096,50.1644,3002322.9988869,0
+OKE.US,D,20210614,000000,50.7478,51.1927,49.99,50.5094,3878334.2697168,0
+OKE.US,D,20210615,000000,50.7827,51.1567,50.2923,51.0027,3835701.8539725,0
+OKE.US,D,20210616,000000,51.0211,52.1046,50.8205,51.9495,3710069.5989353,0
+OKE.US,D,20210617,000000,51.8409,52.1316,48.6333,49.3446,5046332.4433339,0
+OKE.US,D,20210618,000000,48.6787,49.2893,48.2873,48.3057,7647733.2496428,0
+OKE.US,D,20210621,000000,48.8241,50.7739,48.6972,50.6461,3139207.9828045,0
+OKE.US,D,20210622,000000,50.4832,50.6015,49.833,50.5375,2282684.9318401,0
+OKE.US,D,20210623,000000,50.9019,51.1219,50.3098,50.3185,1471214.0718813,0
+OKE.US,D,20210624,000000,50.4929,50.9523,49.9996,50.9193,2889711.095341,0
+OKE.US,D,20210625,000000,51.1761,51.5221,50.711,51.5221,3023677.9025254,0
+OKE.US,D,20210628,000000,51.2759,51.2847,49.772,50.5094,2818539.7779329,0
+OKE.US,D,20210629,000000,50.7478,50.9745,50.2545,50.2739,2108055.5813948,0
+OKE.US,D,20210630,000000,50.3824,51.4029,50.3369,50.6935,2771146.235086,0
+OKE.US,D,20210701,000000,51.4765,51.9766,50.9241,51.8681,2600826.0451914,0
+OKE.US,D,20210702,000000,51.5667,52.3826,51.4669,52.2858,1886159.6102166,0
+OKE.US,D,20210706,000000,52.2606,52.2858,50.9843,51.4669,2712434.9544713,0
+OKE.US,D,20210707,000000,51.3573,51.7314,50.4193,50.5094,2405632.21663,0
+OKE.US,D,20210708,000000,49.6546,51.1219,49.3998,50.4551,2470065.3112422,0
+OKE.US,D,20210709,000000,51.1665,52.432,50.6674,52.405,2928774.2135889,0
+OKE.US,D,20210712,000000,51.7576,52.3236,51.5124,51.8584,1855546.6154718,0
+OKE.US,D,20210713,000000,51.5318,51.8051,50.8931,50.9475,2190106.0845512,0
+OKE.US,D,20210714,000000,51.1849,51.5309,49.6896,49.9996,2354500.1468017,0
+OKE.US,D,20210715,000000,49.426,49.9357,49.1071,49.6256,2742059.4013695,0
+OKE.US,D,20210716,000000,49.9996,50.0917,48.4917,48.5703,2066172.3156888,0
+OKE.US,D,20210719,000000,47.0584,47.3394,45.3228,45.7357,5491981.7824794,0
+OKE.US,D,20210720,000000,46.0825,48.1419,45.7821,47.7223,3738320.6040968,0
+OKE.US,D,20210721,000000,48.6517,49.6091,48.4327,48.7059,2982010.3012244,0
+OKE.US,D,20210722,000000,48.6875,48.7331,47.8492,48.3687,1828827.9626612,0
+OKE.US,D,20210723,000000,48.1681,48.3415,47.4306,48.2417,2391093.9592072,0
+OKE.US,D,20210726,000000,48.2969,49.299,48.2873,49.0431,2682290.4364721,0
+OKE.US,D,20210727,000000,48.5237,48.6013,47.5769,48.2145,2496497.0994375,0
+OKE.US,D,20210728,000000,48.2873,49.0451,47.668,48.5964,2118908.9699655,0
+OKE.US,D,20210729,000000,49.0713,49.4395,48.7427,49.0151,2219951.3552899,0
+OKE.US,D,20210730,000000,49.4976,50.0278,47.9045,48.1903,3061438.7792468,0
+OKE.US,D,20210802,000000,48.2649,49.3882,47.5324,47.6157,2010743.4679551,0
+OKE.US,D,20210803,000000,47.5324,47.8802,46.4751,47.6903,2975900.4976755,0
+OKE.US,D,20210804,000000,46.9664,49.2195,46.6834,47.9597,4860039.6729405,0
+OKE.US,D,20210805,000000,48.2649,49.0713,47.9859,48.4133,2495348.6090896,0
+OKE.US,D,20210806,000000,48.9239,49.0897,48.358,48.7379,1732836.664716,0
+OKE.US,D,20210809,000000,48.2553,48.4831,47.7455,47.9859,2117204.292468,0
+OKE.US,D,20210810,000000,48.2465,48.9695,48.0876,48.8677,1807731.0307989,0
+OKE.US,D,20210811,000000,48.9424,49.1275,48.3667,48.9889,1574960.0014209,0
+OKE.US,D,20210812,000000,49.1372,49.5074,48.7651,49.489,1854800.5610949,0
+OKE.US,D,20210813,000000,49.4521,49.6004,48.5761,48.6361,1341785.5041847,0
+OKE.US,D,20210816,000000,48.1719,48.7747,47.7717,47.9859,2131232.7976609,0
+OKE.US,D,20210817,000000,47.5226,48.2931,46.7532,47.5517,2304884.9510176,0
+OKE.US,D,20210818,000000,47.292,47.9549,46.7629,46.883,2115619.3138747,0
+OKE.US,D,20210819,000000,46.2066,46.6786,44.9826,45.6871,3530810.1710498,0
+OKE.US,D,20210820,000000,45.3993,46.7716,45.2511,46.7629,2296897.1129376,0
+OKE.US,D,20210823,000000,47.7552,48.3193,47.449,48.2001,2561035.4465344,0
+OKE.US,D,20210824,000000,48.4597,49.3038,48.3435,49.1091,2394950.1213188,0
+OKE.US,D,20210825,000000,49.0538,50.0927,48.8397,49.5723,1875271.1374844,0
+OKE.US,D,20210826,000000,49.489,49.6838,48.7011,48.7291,1607261.1634696,0
+OKE.US,D,20210827,000000,49.2476,50.2962,49.1449,49.924,1861670.8654401,0
+OKE.US,D,20210830,000000,50.018,50.1188,49.1643,49.1837,1702806.6861855,0
+OKE.US,D,20210831,000000,48.9598,49.2389,48.5527,48.7011,3177111.2599463,0
+OKE.US,D,20210901,000000,48.6913,48.8445,48.2553,48.2931,1772673.6982927,0
+OKE.US,D,20210902,000000,48.6633,49.5354,48.6265,49.4143,1679690.3512586,0
+OKE.US,D,20210903,000000,49.4706,49.7864,48.9967,49.3038,1302226.0482392,0
+OKE.US,D,20210907,000000,48.9986,49.582,48.5159,48.6545,2139055.5338041,0
+OKE.US,D,20210908,000000,48.8677,49.4056,48.3765,48.5527,1569007.044712,0
+OKE.US,D,20210909,000000,48.358,49.2195,47.9403,48.5897,1666921.7802209,0
+OKE.US,D,20210910,000000,49.2292,49.332,48.5897,48.6729,1682663.2180082,0
+OKE.US,D,20210913,000000,49.3222,50.0733,49.174,49.5268,2419608.0955805,0
+OKE.US,D,20210914,000000,49.9716,49.9716,48.8591,49.1924,1885262.9003224,0
+OKE.US,D,20210915,000000,49.4328,51.6762,49.3678,51.6597,4081490.1391806,0
+OKE.US,D,20210916,000000,51.6597,51.9931,51.0007,51.5299,2577274.2539062,0
+OKE.US,D,20210917,000000,51.3622,51.8807,50.9358,51.1577,4959293.7979119,0
+OKE.US,D,20210920,000000,49.767,49.767,48.3202,49.1372,4647054.0469143,0
+OKE.US,D,20210921,000000,49.8882,50.148,49.0063,49.4328,3061329.3992138,0
+OKE.US,D,20210922,000000,50.1188,51.3622,50.1188,50.8612,2434714.9227981,0
+OKE.US,D,20210923,000000,51.8351,53.4768,51.3991,53.282,3838108.2147015,0
+OKE.US,D,20210924,000000,52.9574,53.5369,52.6889,53.2917,3448540.9078272,0
+OKE.US,D,20210927,000000,54.1348,55.3306,53.9216,54.6164,3605556.9772767,0
+OKE.US,D,20210928,000000,55.1262,55.4324,53.8383,54.0417,2926101.6259869,0
+OKE.US,D,20210929,000000,54.3209,55.1358,53.6891,54.5331,2403082.4235935,0
+OKE.US,D,20210930,000000,54.7288,54.7288,53.7181,53.7733,2872182.4290878,0
+OKE.US,D,20211001,000000,54.0699,55.3598,53.5785,55.1262,2213402.9997214,0
+OKE.US,D,20211004,000000,55.7028,57.0082,55.4508,55.6931,3274708.174227,0
+OKE.US,D,20211005,000000,56.6477,57.1022,55.5254,55.8414,2535626.2584601,0
+OKE.US,D,20211006,000000,55.2386,55.8782,54.2695,55.729,2603831.9323283,0
+OKE.US,D,20211007,000000,55.823,56.7407,55.8036,56.3317,2075729.6540556,0
+OKE.US,D,20211008,000000,56.731,57.4084,56.5091,57.1477,1569521.9563774,0
+OKE.US,D,20211011,000000,57.7874,58.2147,57.139,57.3987,2033333.5404584,0
+OKE.US,D,20211012,000000,57.4908,58.8911,57.139,58.3717,2335543.3487952,0
+OKE.US,D,20211013,000000,57.7418,58.8087,57.2873,58.6692,2195969.267082,0
+OKE.US,D,20211014,000000,59.4387,60.0598,59.1237,59.8564,2075642.9755387,0
+OKE.US,D,20211015,000000,60.273,60.9078,60.2266,60.3846,2114364.5391549,0
+OKE.US,D,20211018,000000,60.747,61.4699,59.9862,60.4484,3148845.8083654,0
+OKE.US,D,20211019,000000,60.6908,60.9844,60.116,60.403,1885278.3786289,0
+OKE.US,D,20211020,000000,60.3108,61.1259,60.0318,60.3932,1836251.3584949,0
+OKE.US,D,20211021,000000,60.087,60.496,58.9755,59.6335,3294208.7767378,0
+OKE.US,D,20211022,000000,59.6335,60.1994,58.9929,60.0967,2464194.9055017,0
+OKE.US,D,20211025,000000,60.6346,61.1908,60.4534,61.0803,1910805.2018331,0
+OKE.US,D,20211026,000000,61.2005,61.9244,61.0057,61.0609,2222288.5795828,0
+OKE.US,D,20211027,000000,60.6908,61.1356,60.246,60.4678,2130177.1771525,0
+OKE.US,D,20211028,000000,60.3196,60.9766,60.1587,60.7372,1880891.8265455,0
+OKE.US,D,20211029,000000,60.7227,60.8729,59.5288,59.8476,2598444.449753,0
+OKE.US,D,20211101,000000,60.2052,60.5716,59.7352,60.337,1741060.8049431,0
+OKE.US,D,20211102,000000,60.2052,60.7179,59.8573,60.2712,3399792.4972114,0
+OKE.US,D,20211103,000000,60.1112,61.7675,59.5327,60.1306,3451086.5733153,0
+OKE.US,D,20211104,000000,60.8729,61.1171,58.9173,59.678,2715109.6058475,0
+OKE.US,D,20211105,000000,60.4786,60.9107,60.1016,60.8826,1967902.6110157,0
+OKE.US,D,20211108,000000,61.4185,61.6163,60.7692,61.0338,2294154.3570124,0
+OKE.US,D,20211109,000000,61.0241,61.0338,59.9698,60.8352,2548637.3229674,0
+OKE.US,D,20211110,000000,60.5066,60.995,58.3572,59.1325,2838655.3851583,0
+OKE.US,D,20211111,000000,59.0297,59.7633,58.9076,59.5947,2198888.475702,0
+OKE.US,D,20211112,000000,59.1799,59.5947,58.7893,59.3495,1827205.8361322,0
+OKE.US,D,20211115,000000,59.3583,59.8389,58.5771,59.6034,2481823.664804,0
+OKE.US,D,20211116,000000,59.8292,60.026,58.8601,59.4154,2132420.4997188,0
+OKE.US,D,20211117,000000,59.0763,60.2712,59.0201,59.7352,2220189.7212112,0
+OKE.US,D,20211118,000000,59.7352,60.2052,58.9076,59.7817,1897836.4446972,0
+OKE.US,D,20211119,000000,58.7477,59.1615,57.581,57.7408,3171798.0732426,0
+OKE.US,D,20211122,000000,57.7592,59.2177,57.6652,58.267,3209774.6143689,0
+OKE.US,D,20211123,000000,59.1983,60.4126,59.0443,60.215,2525155.7000055,0
+OKE.US,D,20211124,000000,59.9232,61.0609,59.7536,60.9679,2522251.9696919,0
+OKE.US,D,20211126,000000,58.3717,59.2933,57.2049,58.7661,2032058.1279965,0
+OKE.US,D,20211129,000000,59.9426,60.0734,58.5113,58.7565,2252454.7672112,0
+OKE.US,D,20211130,000000,57.5432,57.9656,56.0469,56.2921,4603229.8015637,0
+OKE.US,D,20211201,000000,57.8532,58.1265,55.1542,55.1727,3036205.0119805,0
+OKE.US,D,20211202,000000,55.2474,57.2989,54.2782,57.0915,4090528.4383335,0
+OKE.US,D,20211203,000000,57.7408,58.0606,55.9906,56.4519,2576415.7238348,0
+OKE.US,D,20211206,000000,57.3464,57.9754,56.1418,57.2795,2305401.9264573,0
+OKE.US,D,20211207,000000,58.267,59.6073,58.0887,58.9639,3506594.8763561,0
+OKE.US,D,20211208,000000,59.2643,59.4241,58.6527,58.6624,2185895.9851626,0
+OKE.US,D,20211209,000000,58.1546,58.4938,57.7554,58.0703,1564172.6536249,0
+OKE.US,D,20211210,000000,58.5869,58.7187,57.4588,58.3242,1767735.0866081,0
+OKE.US,D,20211213,000000,57.8252,57.9385,56.3113,56.6312,2179939.9327924,0
+OKE.US,D,20211214,000000,56.2823,57.2136,55.54,55.8491,2899575.936065,0
+OKE.US,D,20211215,000000,55.8317,56.4141,54.5418,56.0284,2562145.7570594,0
+OKE.US,D,20211216,000000,55.6999,56.5837,54.693,54.8529,3140148.0319571,0
+OKE.US,D,20211217,000000,54.6833,54.9847,53.4603,54.4197,6023022.8752272,0
+OKE.US,D,20211220,000000,53.2529,53.9594,52.3506,53.1783,2945118.2734454,0
+OKE.US,D,20211221,000000,53.8557,54.787,53.8557,54.4759,2612842.3705294,0
+OKE.US,D,20211222,000000,54.4575,54.6271,53.6395,54.3538,1564103.5171889,0
+OKE.US,D,20211223,000000,54.7405,55.1204,54.5709,54.5796,1849023.0251938,0
+OKE.US,D,20211227,000000,54.6746,55.9441,54.3441,55.8879,1579334.170859,0
+OKE.US,D,20211228,000000,55.8782,56.2077,55.3616,55.8782,1270001.2458363,0
+OKE.US,D,20211229,000000,55.445,55.6902,54.9285,55.2861,1444046.5481801,0
+OKE.US,D,20211230,000000,55.2667,55.5487,54.976,55.0128,1485663.587013,0
+OKE.US,D,20211231,000000,54.9188,55.6243,54.7967,55.2764,1278448.2736781,0
+OKE.US,D,20220103,000000,55.4644,56.5179,55.3036,56.4335,2627432.2223074,0
+OKE.US,D,20220104,000000,57.0547,58.0848,56.8667,57.7592,2991294.1895084,0
+OKE.US,D,20220105,000000,58.3717,58.6062,56.95,57.045,2234686.7031497,0
+OKE.US,D,20220106,000000,58.5113,58.6527,57.0818,57.9947,2603885.5904578,0
+OKE.US,D,20220107,000000,57.9947,58.8505,57.7592,58.7565,2384221.5910878,0
+OKE.US,D,20220110,000000,58.0703,58.582,56.2165,57.1768,3277306.4659575,0
+OKE.US,D,20220111,000000,57.5518,58.8369,56.8182,58.7758,3332288.5065747,0
+OKE.US,D,20220112,000000,59.2081,59.7817,58.6527,58.7943,2698606.6353768,0
+OKE.US,D,20220113,000000,58.7943,59.3117,57.7874,57.9947,2481941.299934,0
+OKE.US,D,20220114,000000,58.2302,59.0491,57.892,58.8979,3061311.8571329,0
+OKE.US,D,20220118,000000,59.2643,59.3583,57.0256,57.7786,3018728.9719698,0
+OKE.US,D,20220119,000000,58.2302,58.3242,56.6215,56.6399,3423947.942453,0
+OKE.US,D,20220120,000000,56.2543,57.5432,55.7464,55.8685,2914171.9791656,0
+OKE.US,D,20220121,000000,55.2202,56.0759,54.5893,55.0594,3372781.8203503,0
+OKE.US,D,20220124,000000,53.7327,55.353,52.2567,55.1542,5504314.8971587,0
+OKE.US,D,20220125,000000,54.6833,56.5459,53.6202,56.0565,3448103.3876946,0
+OKE.US,D,20220126,000000,56.9791,57.984,55.6524,56.3017,3957776.1622715,0
+OKE.US,D,20220127,000000,57.3551,57.8252,55.6049,56.6021,3061383.0573432,0
+OKE.US,D,20220128,000000,56.4733,56.7126,54.9973,56.6555,2559484.5202155,0
+OKE.US,D,20220131,000000,56.6069,58.0024,56.0051,57.9831,2925426.7718202,0
+OKE.US,D,20220201,000000,57.4578,59.2449,57.0469,59.1208,2653830.9901154,0
+OKE.US,D,20220202,000000,59.3021,60.2382,58.7952,60.0948,3986606.056099,0
+OKE.US,D,20220203,000000,59.4455,59.7992,58.7002,59.3117,2185254.1513833,0
+OKE.US,D,20220204,000000,59.617,60.6491,59.4067,60.0948,3043349.7982957,0
+OKE.US,D,20220207,000000,60.0948,61.0125,59.6935,60.4484,2190975.9653806,0
+OKE.US,D,20220208,000000,60.401,60.5628,59.3398,59.9426,2143160.3807079,0
+OKE.US,D,20220209,000000,60.277,61.4137,60.1142,60.8119,2205313.004818,0
+OKE.US,D,20220210,000000,60.305,61.9205,59.7323,60.2188,2584875.1343219,0
+OKE.US,D,20220211,000000,60.5541,61.7287,60.1432,61.6433,2705417.09027,0
+OKE.US,D,20220214,000000,61.3662,61.5281,59.866,60.1238,2580371.9789956,0
+OKE.US,D,20220215,000000,59.5501,60.2576,59.2633,59.6558,1996883.1603604,0
+OKE.US,D,20220216,000000,60.085,60.716,59.3689,59.866,2178237.3190691,0
+OKE.US,D,20220217,000000,59.8758,60.2576,59.3021,59.8176,1989367.9265745,0
+OKE.US,D,20220218,000000,59.2157,59.961,58.7187,59.0627,2411994.8325196,0
+OKE.US,D,20220222,000000,60.277,60.3148,56.5973,57.486,2972723.3172792,0
+OKE.US,D,20220223,000000,57.6778,58.6615,57.5054,58.079,2410910.3191722,0
+OKE.US,D,20220224,000000,58.4231,58.9009,56.9898,58.7952,3767680.8878962,0
+OKE.US,D,20220225,000000,59.0345,61.184,58.9193,61.1559,3909568.4604989,0
+OKE.US,D,20220228,000000,60.7062,62.8092,60.5541,62.3983,6531209.7323729,0
+OKE.US,D,20220301,000000,62.8092,62.8092,60.1238,60.9834,5069303.2821789,0
+OKE.US,D,20220302,000000,62.3217,64.5477,61.749,64.1087,5993184.8276982,0
+OKE.US,D,20220303,000000,64.0225,65.0449,63.5825,64.7009,3798608.6082081,0
+OKE.US,D,20220304,000000,64.3665,65.4462,64.1271,65.3792,2990774.1184074,0
+OKE.US,D,20220307,000000,65.9336,66.7931,64.1271,65.4655,3408114.6667135,0
+OKE.US,D,20220308,000000,66.4588,66.7931,63.3722,63.7744,4033702.4154596,0
+OKE.US,D,20220309,000000,63.2007,64.7203,62.407,63.6494,3208527.0628589,0
+OKE.US,D,20220310,000000,63.8413,64.8055,63.6397,64.5099,2148753.2088171,0
+OKE.US,D,20220311,000000,64.4237,64.9209,63.0864,63.1242,3440358.0430843,0
+OKE.US,D,20220314,000000,62.4555,63.4972,60.6394,61.6531,4299901.427605,0
+OKE.US,D,20220315,000000,60.5154,61.6909,59.4357,61.404,3781092.3246003,0
+OKE.US,D,20220316,000000,61.6047,61.9777,60.4291,61.7868,3350463.1341556,0
+OKE.US,D,20220317,000000,62.5892,64.1175,62.2161,63.8887,3060872.2732262,0
+OKE.US,D,20220318,000000,64.0419,64.4091,63.4779,64.0225,9055189.0810786,0
+OKE.US,D,20220321,000000,64.978,65.7426,64.6049,65.4752,2299751.3126701,0
+OKE.US,D,20220322,000000,65.3318,65.7136,64.6243,65.2649,1960625.743151,0
+OKE.US,D,20220323,000000,65.9239,66.4782,65.6864,65.9045,2048036.899818,0
+OKE.US,D,20220324,000000,66.3445,67.8398,66.2776,67.3,3177984.2364372,0
+OKE.US,D,20220325,000000,67.3,69.1248,67.2331,69.0579,2417979.7777288,0
+OKE.US,D,20220328,000000,67.8446,68.2178,67.4047,67.8824,1964585.0939729,0
+OKE.US,D,20220329,000000,66.7359,68.1886,66.4404,68.0743,2240156.7366934,0
+OKE.US,D,20220330,000000,68.5618,68.9484,68.0162,68.523,1831408.7123109,0
+OKE.US,D,20220331,000000,68.2264,69.1539,67.4434,67.4909,2966065.5816775,0
+OKE.US,D,20220401,000000,67.6053,68.7236,67.5006,68.2556,2144229.4157487,0
+OKE.US,D,20220404,000000,68.5802,68.7527,67.7584,68.0074,1831604.7708609,0
+OKE.US,D,20220405,000000,68.275,68.7236,66.6788,66.7359,2275403.936427,0
+OKE.US,D,20220406,000000,67.0325,68.2652,66.4588,67.6537,2295073.7684231,0
+OKE.US,D,20220407,000000,67.8446,68.2264,66.4879,67.74,1828419.3353676,0
+OKE.US,D,20220408,000000,68.0258,68.5802,67.5103,68.427,1996640.6668907,0
+OKE.US,D,20220411,000000,67.8446,68.1508,66.8513,67.1372,2183659.885806,0
+OKE.US,D,20220412,000000,67.5006,68.6374,67.4909,67.6634,1739177.6109764,0
+OKE.US,D,20220413,000000,68.1692,68.6761,67.5006,68.1314,1656256.1951035,0
+OKE.US,D,20220414,000000,68.1218,68.647,67.7109,68.1314,1781731.6033007,0
+OKE.US,D,20220418,000000,68.5802,70.1191,68.0928,69.2779,4639859.730018,0
+OKE.US,D,20220419,000000,68.8767,69.8225,68.7236,68.963,2424783.0094122,0
+OKE.US,D,20220420,000000,69.3739,70.5726,69.1733,70.3478,2536069.9699154,0
+OKE.US,D,20220421,000000,70.7112,71.7336,68.1692,68.2934,3925154.0833332,0
+OKE.US,D,20220422,000000,68.1218,68.275,66.1245,66.201,3491831.6675445,0
+OKE.US,D,20220425,000000,64.5477,64.6243,61.5377,63.3538,3679776.489193,0
+OKE.US,D,20220426,000000,63.6785,64.2037,62.3692,62.3692,2466914.9599106,0
+OKE.US,D,20220427,000000,62.5892,63.4488,61.968,62.5892,2494147.4924994,0
+OKE.US,D,20220428,000000,63.0282,64.3569,62.0553,63.9459,2501959.9097716,0
+OKE.US,D,20220429,000000,64.1059,64.4257,61.1889,61.373,2805801.1316213,0
+OKE.US,D,20220502,000000,61.1985,62.0077,60.4041,61.8963,2887316.0853701,0
+OKE.US,D,20220503,000000,61.8963,63.5438,61.8963,63.1076,3088276.0990744,0
+OKE.US,D,20220504,000000,63.9314,65.6128,62.691,65.2688,3615428.0093234,0
+OKE.US,D,20220505,000000,65.482,65.482,61.0629,62.0707,4206629.1521816,0
+OKE.US,D,20220506,000000,62.5359,63.631,60.7624,63.5728,2861916.1842798,0
+OKE.US,D,20220509,000000,62.3906,62.594,59.4833,59.803,4069696.7014571,0
+OKE.US,D,20220510,000000,60.4232,62.1773,59.6189,60.5492,3831017.0865157,0
+OKE.US,D,20220511,000000,61.2567,62.9624,59.6964,59.8709,2996255.5027094,0
+OKE.US,D,20220512,000000,60.0066,61.1113,59.4542,60.8497,2736179.7086451,0
+OKE.US,D,20220513,000000,61.8575,62.9624,61.6201,62.6522,2217384.0201726,0
+OKE.US,D,20220516,000000,63.2046,63.8054,62.7685,63.1755,1997637.4698342,0
+OKE.US,D,20220517,000000,63.8442,64.6873,63.0398,64.5129,2475259.8309289,0
+OKE.US,D,20220518,000000,64.7842,64.8036,62.0901,62.7878,2633776.2642292,0
+OKE.US,D,20220519,000000,61.4505,62.5553,61.0144,61.3343,2367961.1140868,0
+OKE.US,D,20220520,000000,61.8285,62.0901,60.2198,61.5765,2282897.5005837,0
+OKE.US,D,20220523,000000,62.1967,62.3324,61.2761,61.5959,2484494.1886318,0
+OKE.US,D,20220524,000000,61.1889,61.906,60.2682,61.7607,2270104.1642556,0
+OKE.US,D,20220525,000000,61.9157,63.1949,61.8285,63.127,3253758.8022207,0
+OKE.US,D,20220526,000000,63.5728,64.1833,63.3887,63.7861,1879063.3225954,0
+OKE.US,D,20220527,000000,63.5825,65.0265,63.3548,64.978,1808828.9586787,0
+OKE.US,D,20220531,000000,65.3269,65.7534,63.4372,63.8151,5569656.0524232,0
+OKE.US,D,20220601,000000,64.2997,65.3076,63.3064,64.7842,2639523.8754042,0
+OKE.US,D,20220602,000000,64.4644,65.5586,64.2415,65.3269,1769760.6809952,0
+OKE.US,D,20220603,000000,65.3172,65.5692,64.7358,65.1912,1588992.6341621,0
+OKE.US,D,20220606,000000,65.6176,65.7884,64.7745,65.0652,1574293.4023511,0
+OKE.US,D,20220607,000000,64.8327,67.0325,64.6989,67.0035,2160996.5493183,0
+OKE.US,D,20220608,000000,66.8291,67.5655,65.9229,66.3735,2039665.1997349,0
+OKE.US,D,20220609,000000,66.1313,66.2185,64.0767,64.1447,1803642.6940889,0
+OKE.US,D,20220610,000000,62.9914,63.4953,61.877,62.7394,2670207.0384722,0
+OKE.US,D,20220613,000000,61.0532,61.1501,58.4679,59.2119,3982046.1469819,0
+OKE.US,D,20220614,000000,59.5511,60.2343,57.8454,58.5239,2899963.9256165,0
+OKE.US,D,20220615,000000,58.5529,59.1877,56.4597,57.8454,3189127.5852844,0
+OKE.US,D,20220616,000000,56.2561,56.5081,53.6735,54.0079,5137827.8091626,0
+OKE.US,D,20220617,000000,53.8625,54.4342,50.7323,51.7402,8547596.5909054,0
+OKE.US,D,20220621,000000,53.0484,54.347,52.6898,53.8237,3942176.0930178,0
+OKE.US,D,20220622,000000,51.7692,53.0969,51.0909,52.1568,3861369.013823,0
+OKE.US,D,20220623,000000,52.467,52.6432,50.5772,51.6626,3459128.0695248,0
+OKE.US,D,20220624,000000,52.496,53.3198,51.8952,52.8837,4394164.3146494,0
+OKE.US,D,20220627,000000,53.3973,55.3162,53.3973,54.9188,3694802.8292165,0
+OKE.US,D,20220628,000000,56.0817,57.0752,54.9382,55.2192,3393019.1902541,0
+OKE.US,D,20220629,000000,56.0429,56.1108,54.0709,54.3955,2654321.1364903,0
+OKE.US,D,20220630,000000,53.3004,54.3277,52.9612,53.7849,3964418.4195666,0
+OKE.US,D,20220701,000000,54.1241,55.2386,52.7577,54.9964,3230685.8065523,0
+OKE.US,D,20220705,000000,53.8141,53.8721,51.6239,53.3973,3603811.024295,0
+OKE.US,D,20220706,000000,52.6996,53.8431,51.3235,52.5542,4592024.5394902,0
+OKE.US,D,20220707,000000,53.6977,55.0836,53.6977,54.7638,2620750.7533024,0
+OKE.US,D,20220708,000000,55.0836,55.6262,54.0466,55.0642,2325530.9482151,0
+OKE.US,D,20220711,000000,54.2501,54.3362,52.9031,54.0563,3004955.3428918,0
+OKE.US,D,20220712,000000,53,53.7801,52.5154,53.3004,2228140.4113554,0
+OKE.US,D,20220713,000000,52.3313,53.8915,52.3313,53.3295,1916926.3561402,0
+OKE.US,D,20220714,000000,51.7111,53.2326,51.1297,53.155,3637484.5961934,0
+OKE.US,D,20220715,000000,54.2501,54.3761,53.2713,53.9787,2026128.9046911,0
+OKE.US,D,20220718,000000,54.754,55.6262,54.6862,55.1998,2281961.5789795,0
+OKE.US,D,20220719,000000,55.2386,56.8376,55.2386,56.5565,2178563.3953943,0
+OKE.US,D,20220720,000000,56.2367,57.0702,55.6941,56.6244,2131943.7678762,0
+OKE.US,D,20220721,000000,55.1804,56.6051,54.4924,56.5953,2839981.3600883,0
+OKE.US,D,20220722,000000,57.0121,57.4482,55.8007,56.198,1521574.2901551,0
+OKE.US,D,20220725,000000,56.7891,57.4578,56.0914,57.3125,2662196.4988758,0
+OKE.US,D,20220726,000000,57.7776,58.5335,57.5347,58.1846,2671771.3793234,0
+OKE.US,D,20220727,000000,58.5045,58.6789,57.5936,58.4269,2212427.8664071,0
+OKE.US,D,20220728,000000,58.9987,59.0859,57.4288,58.5045,2273987.1554318,0
+OKE.US,D,20220729,000000,59.1689,59.6217,58.5389,58.8047,2889069.4162089,0
+OKE.US,D,20220801,000000,58.0664,58.47,56.9443,58.1944,2351528.4619096,0
+OKE.US,D,20220802,000000,58.0664,58.3716,56.6687,57.8892,3552165.1052133,0
+OKE.US,D,20220803,000000,58.3716,58.7653,57.3872,58.0566,2408499.4218456,0
+OKE.US,D,20220804,000000,57.7022,57.7022,56.6293,56.7179,2624793.8125812,0
+OKE.US,D,20220805,000000,56.3045,57.8105,55.8566,57.6333,2403348.7813764,0
+OKE.US,D,20220808,000000,57.8597,59.1197,57.8597,58.283,2673480.0638334,0
+OKE.US,D,20220809,000000,58.6373,60.6257,58.5684,60.419,3170895.8018379,0
+OKE.US,D,20220810,000000,60.9801,61.4772,60.2664,61.2852,2287449.2117638,0
+OKE.US,D,20220811,000000,62.2499,64.3859,61.9743,63.943,3286618.6039077,0
+OKE.US,D,20220812,000000,63.7067,63.8839,63.1358,63.3425,2147291.8525803,0
+OKE.US,D,20220815,000000,61.8562,62.7913,61.3246,62.4861,1964838.2872238,0
+OKE.US,D,20220816,000000,62.6535,63.0328,62.0432,62.309,1869940.5303176,0
+OKE.US,D,20220817,000000,61.9349,62.6338,61.3246,61.9743,1858060.5323595,0
+OKE.US,D,20220818,000000,62.4369,63.372,62.4369,63.2933,1766760.0965384,0
+OKE.US,D,20220819,000000,63.1063,63.3524,62.7224,62.9488,1501873.9337545,0
+OKE.US,D,20220822,000000,62.4664,62.8208,61.9349,62.5058,1985720.2230908,0
+OKE.US,D,20220823,000000,63.2835,64.317,63.1555,63.7855,2039904.5544652,0
+OKE.US,D,20220824,000000,63.8937,65.2423,63.6477,65.075,2480323.9348982,0
+OKE.US,D,20220825,000000,65.3801,65.8132,64.9568,65.6065,1959132.9623963,0
+OKE.US,D,20220826,000000,65.6065,65.7837,63.8248,63.8248,1677200.9226038,0
+OKE.US,D,20220829,000000,63.5394,64.2973,63.1949,63.4902,1499390.0450075,0
+OKE.US,D,20220830,000000,62.7322,62.7322,61.9054,62.0432,1877809.7336854,0
+OKE.US,D,20220831,000000,60.9407,61.6199,60.0646,60.2714,3730596.70102,0
+OKE.US,D,20220901,000000,59.5823,59.6118,58.0074,58.5881,2576079.1159772,0
+OKE.US,D,20220902,000000,59.9957,60.5962,59.223,59.602,2542768.5932264,0
+OKE.US,D,20220906,000000,60.1729,60.2615,58.4405,58.6275,1978242.1433089,0
+OKE.US,D,20220907,000000,57.8499,59.602,57.4467,59.4347,1928274.8353245,0
+OKE.US,D,20220908,000000,59.415,60.3895,59.1098,60.3501,1713843.6151256,0
+OKE.US,D,20220909,000000,61.2557,61.7872,60.8324,61.5116,1374522.0623648,0
+OKE.US,D,20220912,000000,62.2302,63.126,61.7872,62.87,1597659.591996,0
+OKE.US,D,20220913,000000,61.5805,62.3188,60.3452,60.7143,3276529.6472016,0
+OKE.US,D,20220914,000000,61.1966,62.9685,61.1868,62.4468,3794739.9532071,0
+OKE.US,D,20220915,000000,61.3049,62.619,61.0982,61.4821,2670644.6718118,0
+OKE.US,D,20220916,000000,61.0982,61.236,58.5684,59.2772,5554275.9463181,0
+OKE.US,D,20220919,000000,57.8302,59.9465,57.8105,59.9465,1881423.3092572,0
+OKE.US,D,20220920,000000,59.5922,59.6488,58.1353,58.7653,2031243.9607768,0
+OKE.US,D,20220921,000000,59.7595,59.8381,57.5054,57.5152,2920193.7105001,0
+OKE.US,D,20220922,000000,58.1649,58.201,56.6883,56.7179,2203385.0702352,0
+OKE.US,D,20220923,000000,54.8476,54.887,51.0677,51.934,4717697.136798,0
+OKE.US,D,20220926,000000,51.619,51.934,49.7094,49.7881,3825698.6549152,0
+OKE.US,D,20220927,000000,50.7823,51.5402,49.7684,50.1818,3056121.8554285,0
+OKE.US,D,20220928,000000,50.5953,52.2982,50.0932,52.1112,3872997.1793665,0
+OKE.US,D,20220929,000000,51.619,51.619,49.9554,51.1662,3254499.7382122,0
+OKE.US,D,20220930,000000,51.0087,51.4516,50.2311,50.4378,3938903.0274538,0
+OKE.US,D,20221003,000000,52.121,53.002,51.8946,52.7116,2620208.0155243,0
+OKE.US,D,20221004,000000,53.7156,55.4972,53.4892,55.4382,2802480.7497165,0
+OKE.US,D,20221005,000000,54.9362,56.0682,54.1881,55.6351,2405104.2659387,0
+OKE.US,D,20221006,000000,55.1036,56.393,54.5228,54.759,2281734.7437876,0
+OKE.US,D,20221007,000000,54.6606,54.7689,53.1004,53.6763,3653027.2428286,0
+OKE.US,D,20221010,000000,53.5778,54.6212,52.3474,52.4557,1952576.3088285,0
+OKE.US,D,20221011,000000,51.8355,53.5729,51.7863,52.751,2395605.5502804,0
+OKE.US,D,20221012,000000,52.249,52.9085,51.6485,52.623,1710579.5110176,0
+OKE.US,D,20221013,000000,52.0521,55.0248,51.7962,54.8083,2279420.5112454,0
+OKE.US,D,20221014,000000,54.5425,55.202,52.8986,53.2235,2754341.0555791,0
+OKE.US,D,20221017,000000,53.8731,54.572,53.7402,53.942,2617220.23769,0
+OKE.US,D,20221018,000000,54.7,55.4973,54.0208,54.7984,2260201.6125477,0
+OKE.US,D,20221019,000000,54.5917,55.1921,54.0798,54.2767,2985033.873804,0
+OKE.US,D,20221020,000000,54.257,55.0248,53.6369,54.2078,2740427.2149742,0
+OKE.US,D,20221021,000000,54.5622,55.8418,53.8928,55.7138,2380701.2018929,0
+OKE.US,D,20221024,000000,56.0682,56.1076,55.0642,55.4284,2263886.3014988,0
+OKE.US,D,20221025,000000,55.2709,56.7425,55.0051,56.6883,1961486.8152498,0
+OKE.US,D,20221026,000000,56.9837,57.9483,56.8212,57.525,2705709.6632195,0
+OKE.US,D,20221027,000000,58.4897,58.6964,57.7908,57.9778,2493858.8427823,0
+OKE.US,D,20221028,000000,58.5389,58.8342,57.2593,58.785,2584504.0196087,0
+OKE.US,D,20221031,000000,58.56,59.64,58.31,59.32,2481031,0
+OKE.US,D,20221101,000000,60,60.465,59.69,60.06,2505174,0
+OKE.US,D,20221102,000000,60.25,61.2,58.921,59.06,3658801,0
+OKE.US,D,20221103,000000,58.72,59.72,57.84,59.3,2100025,0
+OKE.US,D,20221104,000000,60.37,61.05,59.05,60.74,2976817,0
+OKE.US,D,20221107,000000,61.18,61.88,60.4401,61.86,2129541,0
+OKE.US,D,20221108,000000,61.94,62.9,61.395,62.66,2090373,0
+OKE.US,D,20221109,000000,62.27,62.35,60.745,60.86,3000566,0
+OKE.US,D,20221110,000000,62.5,63.45,62.015,63.4,2627181,0
+OKE.US,D,20221111,000000,64.1,64.99,63.62,64.65,2695717,0
+OKE.US,D,20221114,000000,64.87,65.8,64.32,64.38,2393583,0
+OKE.US,D,20221115,000000,64.84,65.89,64.38,65.25,2267012,0
+OKE.US,D,20221116,000000,64.74,65.22,64.15,64.71,1586318,0
+OKE.US,D,20221117,000000,63.71,63.79,62.5,63.6,1862098,0
+OKE.US,D,20221118,000000,63.21,64.51,62.75,64.47,3050758,0
+OKE.US,D,20221121,000000,63.73,63.809,61.61,63.2,2594411,0
+OKE.US,D,20221122,000000,64.18,65.62,63.92,65.42,4121024,0
+OKE.US,D,20221123,000000,64.76,65.91,64.52,65.62,1558437,0
+OKE.US,D,20221125,000000,65.75,66.11,65.31,65.42,757238,0
+OKE.US,D,20221128,000000,64.12,64.79,63.68,63.72,1680423,0
+OKE.US,D,20221129,000000,64.3,65.12,64.08,64.91,2158683,0
+OKE.US,D,20221130,000000,65.33,67.5,64.85,66.92,6810728,0
+OKE.US,D,20221201,000000,67.39,68.17,66.95,67.2,2824889,0
+OKE.US,D,20221202,000000,66.53,67.56,66.3,67.2,1883886,0
+OKE.US,D,20221205,000000,67.46,67.585,64.85,65.31,2261588,0
+OKE.US,D,20221206,000000,65.19,65.85,63.07,63.6,2240177,0
+OKE.US,D,20221207,000000,63.57,64.5,63.31,63.85,1793253,0
+OKE.US,D,20221208,000000,64.76,65.06,63.52,64.12,2397465,0
+OKE.US,D,20221209,000000,63.72,64.8199,63.5,63.55,2060517,0
+OKE.US,D,20221212,000000,63.92,65.98,63.81,65.95,2752077,0
+OKE.US,D,20221213,000000,67.2,67.7804,66.14,66.96,2993353,0
+OKE.US,D,20221214,000000,67.08,67.52,66.275,66.59,2410563,0
+OKE.US,D,20221215,000000,65.9,65.9,64.2,64.68,2176883,0
+OKE.US,D,20221216,000000,63.77,64.82,63.17,64.49,5863850,0
+OKE.US,D,20221219,000000,64.75,65.1,63.025,63.37,2117117,0
+OKE.US,D,20221220,000000,63.3,63.85,62.95,63.5,2952067,0
+OKE.US,D,20221221,000000,64.4,65.33,64.05,65.01,2099328,0
+OKE.US,D,20221222,000000,64.64,64.79,62.67,64.11,1973687,0
+OKE.US,D,20221223,000000,64.36,65.58,64.29,65.56,1419754,0
+OKE.US,D,20221227,000000,65.78,66.34,65.43,66.09,1566719,0
+OKE.US,D,20221228,000000,66.02,66.0872,64.32,64.51,1298929,0
+OKE.US,D,20221229,000000,64.45,66.33,64.23,65.95,1276399,0
+OKE.US,D,20221230,000000,65.55,65.93,65.21,65.7,1921800,0
+OKE.US,D,20230103,000000,65.64,65.92,63.26,63.94,2847938,0
+OKE.US,D,20230104,000000,63.34,64.93,63.24,64.44,2833927,0
+OKE.US,D,20230105,000000,64.05,65.2332,63.76,64.83,2319159,0
+OKE.US,D,20230106,000000,65.75,67.015,65.625,66.57,1968752,0
+OKE.US,D,20230109,000000,67.41,68.04,67.03,67.69,2321532,0
+OKE.US,D,20230110,000000,68.34,69.375,67.46,69.31,2697210,0
+OKE.US,D,20230111,000000,69.71,70.24,69.0909,70.09,2565254,0
+OKE.US,D,20230112,000000,70.43,71.39,69.94,70.93,2537375,0
+OKE.US,D,20230113,000000,70.71,70.935,70.2,70.83,1598261,0
+OKE.US,D,20230117,000000,71,71.5737,69.67,70.12,2365150,0
+OKE.US,D,20230118,000000,70.87,71.19,68.525,68.65,1828828,0
+OKE.US,D,20230119,000000,68.33,70.145,68,69.6,3154379,0
+OKE.US,D,20230120,000000,69.76,70.13,68.93,69.71,2210692,0
+OKE.US,D,20230123,000000,70,70.41,69.3101,69.73,2127354,0
+OKE.US,D,20230124,000000,61.42,69.72,61.42,69.51,2973937,0
+OKE.US,D,20230125,000000,68.9,69.11,67.77,69.04,2782464,0
+OKE.US,D,20230126,000000,69.75,69.83,68.69,69.54,2373925,0
+OKE.US,D,20230127,000000,68.55,68.5967,67.5949,68.24,2498866,0
+OKE.US,D,20230130,000000,67.68,67.94,67.215,67.28,2365964,0
+OKE.US,D,20230131,000000,67.46,68.55,66.75,68.48,2568343,0
+OKE.US,D,20230201,000000,67.78,68.9,67.185,68.24,2241589,0
+OKE.US,D,20230202,000000,68.53,68.77,67.71,68.71,2389993,0
+OKE.US,D,20230203,000000,68.8,69.33,68.13,68.56,1966706,0
+OKE.US,D,20230206,000000,68.34,68.72,67.41,68.2,1953884,0
+OKE.US,D,20230207,000000,68.43,69.31,67.855,69.09,1829989,0
+OKE.US,D,20230208,000000,68.97,69.38,68.32,68.75,1654687,0
+OKE.US,D,20230209,000000,69.08,69.27,67.72,67.97,1858147,0
+OKE.US,D,20230210,000000,68.62,69.58,68.32,69.45,2879369,0
+OKE.US,D,20230213,000000,69.4,70.15,69.12,69.9,1583977,0
+OKE.US,D,20230214,000000,69.78,70.68,69.2394,69.77,1965301,0
+OKE.US,D,20230215,000000,69,69.74,68.37,69.67,1828292,0
+OKE.US,D,20230216,000000,69.08,69.8,68.77,69.19,1529601,0
+OKE.US,D,20230217,000000,68.25,68.54,67.23,67.26,3815670,0
+OKE.US,D,20230221,000000,66.78,66.93,65.62,66.13,2323050,0
+OKE.US,D,20230222,000000,66.04,67.08,65.68,66.38,2234001,0
+OKE.US,D,20230223,000000,67.41,68.125,66.73,67.98,1888187,0
+OKE.US,D,20230224,000000,67.26,67.885,66.98,67.56,2364098,0
+OKE.US,D,20230227,000000,67.78,68.33,67.47,67.94,2255020,0
+OKE.US,D,20230228,000000,68.13,68.43,65.22,65.45,5990934,0
+OKE.US,D,20230301,000000,65.68,66.34,65.33,66.16,2606408,0
+OKE.US,D,20230302,000000,66.12,66.715,65.5,66.67,2635755,0
+OKE.US,D,20230303,000000,66.44,68.18,66.28,67.85,2313018,0
+OKE.US,D,20230306,000000,67.82,68.8,67.67,68.65,2252317,0
+OKE.US,D,20230307,000000,68.35,68.64,67.5,67.52,2253859,0
+OKE.US,D,20230308,000000,67.43,67.88,66.36,67.09,1785265,0
+OKE.US,D,20230309,000000,67.53,68.26,65.6,65.64,1750214,0
+OKE.US,D,20230310,000000,65.77,65.87,64.03,64.4,2652627,0
+OKE.US,D,20230313,000000,63.15,65,61.77,63.64,3446516,0
+OKE.US,D,20230314,000000,64.43,65.95,63.32,64.38,3174201,0
+OKE.US,D,20230315,000000,62.52,62.52,59.96,60.88,4705161,0
+OKE.US,D,20230316,000000,59.85,61.19,58.165,61.02,4312763,0
+OKE.US,D,20230317,000000,60.73,60.73,58.91,59.49,8938535,0
+OKE.US,D,20230320,000000,59.86,61.24,59.67,60.76,2662994,0
+OKE.US,D,20230321,000000,61.71,62.37,61.295,61.87,3106829,0
+OKE.US,D,20230322,000000,61.76,62.18,60.17,60.22,2435919,0
+OKE.US,D,20230323,000000,60.44,60.8364,58.185,58.64,2835665,0
+OKE.US,D,20230324,000000,57.54,59.565,57.14,59.48,2202537,0
+OKE.US,D,20230327,000000,60.37,61.11,59.85,60.66,1954199,0
+OKE.US,D,20230328,000000,60.22,61.25,60.11,60.98,1632043,0
+OKE.US,D,20230329,000000,61.79,62.135,61.56,62.01,2171126,0
+OKE.US,D,20230330,000000,62.75,62.83,62.1632,62.53,1461544,0
+OKE.US,D,20230331,000000,62.85,63.59,62.56,63.54,2112671,0
+OKE.US,D,20230403,000000,65.23,66.08,64.63,65.06,3229709,0
+OKE.US,D,20230404,000000,65.55,66.18,64.1,65.04,3626603,0
+OKE.US,D,20230405,000000,65.2,66.045,64.84,65.99,2640567,0
+OKE.US,D,20230406,000000,66.14,66.33,65.485,65.69,2031524,0
+OKE.US,D,20230410,000000,65.61,66.19,65.36,66.07,1450428,0
+OKE.US,D,20230411,000000,66.48,66.97,66.08,66.43,1552962,0
+OKE.US,D,20230412,000000,66.72,66.92,66.06,66.25,1939987,0
+OKE.US,D,20230413,000000,66.22,67.005,66.09,66.77,1496530,0
+OKE.US,D,20230414,000000,66.8,67.36,66.71,67.03,1685649,0
+OKE.US,D,20230417,000000,67.11,67.48,66.08,66.41,1409157,0
+OKE.US,D,20230418,000000,66.37,66.78,66.07,66.74,1476658,0
+OKE.US,D,20230419,000000,66.49,66.49,65.82,66.35,1242393,0
+OKE.US,D,20230420,000000,65.45,66.07,65.05,66.05,1636940,0
+OKE.US,D,20230421,000000,66.48,66.4867,65.58,66.3,1444061,0
+OKE.US,D,20230424,000000,66.38,67.16,66.27,66.99,2112633,0
+OKE.US,D,20230425,000000,66.49,66.52,65.515,65.55,1632364,0
+OKE.US,D,20230426,000000,65.2,66.08,64.46,64.72,1982785,0
+OKE.US,D,20230427,000000,64.62,65.48,64.26,65.3,1690050,0
+OKE.US,D,20230428,000000,64.19,65.7704,64.09,65.41,1955946,0
+OKE.US,D,20230501,000000,64.98,65.92,64.87,65.39,1740124,0
+OKE.US,D,20230502,000000,65,65.125,61.94,62.74,2662768,0
+OKE.US,D,20230503,000000,62.1,64.185,61.6,62.82,3589279,0
+OKE.US,D,20230504,000000,62.85,63.2013,61.36,62.63,2610448,0
+OKE.US,D,20230505,000000,63.97,64.9,63.83,64.51,1706008,0
+OKE.US,D,20230508,000000,65.15,65.23,63.18,63.52,1658371,0
+OKE.US,D,20230509,000000,62.98,64.47,62.85,63.86,2096030,0
+OKE.US,D,20230510,000000,64.43,64.51,62.5,63.21,1979195,0
+OKE.US,D,20230511,000000,62.47,63.57,62.47,62.83,2293033,0
+OKE.US,D,20230512,000000,63.25,63.77,62.88,63.72,2501497,0
+OKE.US,D,20230515,000000,59.45,60.22,56.48,57.95,20718307,0
+OKE.US,D,20230516,000000,57.55,57.92,56.0788,56.58,9415999,0
+OKE.US,D,20230517,000000,57.06,57.75,55.91,57.2,5842535,0
+OKE.US,D,20230518,000000,56.71,58.47,56.55,58.38,4901300,0
+OKE.US,D,20230519,000000,58.81,59.14,58.12,58.52,3587696,0
+OKE.US,D,20230522,000000,58.25,58.82,57.68,58.09,2957265,0
+OKE.US,D,20230523,000000,58.44,59.38,58.11,58.54,3996937,0
+OKE.US,D,20230524,000000,58.76,58.83,57.84,58.54,2546789,0
+OKE.US,D,20230525,000000,57.89,58.01,56.96,57.57,2978707,0
+OKE.US,D,20230526,000000,57.87,57.95,57.05,57.3,2790408,0
+OKE.US,D,20230530,000000,56.88,57.755,56.76,57.37,3025706,0
+OKE.US,D,20230531,000000,56.61,56.99,56.19,56.66,5094165,0
+OKE.US,D,20230601,000000,56.8,57.48,56.21,56.91,3433957,0
+OKE.US,D,20230602,000000,58,58.915,57.25,58.74,3452105,0
+OKE.US,D,20230605,000000,59.33,59.33,58.5,58.72,1897153,0
+OKE.US,D,20230606,000000,58.03,59.425,57.995,59.31,2512737,0
+OKE.US,D,20230607,000000,59.82,60.495,59.38,60.43,2695467,0
+OKE.US,D,20230608,000000,60.45,60.74,59.52,60.71,3159751,0
+OKE.US,D,20230609,000000,60.52,60.66,59.64,59.84,2816402,0
+OKE.US,D,20230612,000000,59.39,60.31,59.31,59.8,2914421,0
+OKE.US,D,20230613,000000,60.34,61.08,60.24,60.28,4780271,0
+OKE.US,D,20230614,000000,60.65,61.06,60.015,60.43,2526907,0
+OKE.US,D,20230615,000000,60.54,61.4,60.41,61.11,2992821,0
+OKE.US,D,20230616,000000,61.2,61.46,60.68,60.95,7633302,0
+OKE.US,D,20230620,000000,60.56,60.57,59.06,59.32,3237830,0
+OKE.US,D,20230621,000000,58.95,59.38,58.56,59.08,4272526,0
+OKE.US,D,20230622,000000,58.97,59,57.9,58.19,3053938,0
+OKE.US,D,20230623,000000,57.54,58.065,57.37,57.69,3427813,0
+OKE.US,D,20230626,000000,57.85,58.92,57.85,58.6,2138177,0
+OKE.US,D,20230627,000000,58.6,59.79,58.5075,59.5,2918057,0
+OKE.US,D,20230628,000000,59.67,60.56,59.06,60.52,2623184,0
+OKE.US,D,20230629,000000,60.75,61.55,60.66,61.49,2428916,0
+OKE.US,D,20230630,000000,62.46,62.46,61.54,61.72,2603541,0
+OKE.US,D,20230703,000000,61.83,62.655,61.77,62.4,1166446,0
+OKE.US,D,20230705,000000,62.24,62.61,61.2801,61.59,2096747,0
+OKE.US,D,20230706,000000,61.11,61.24,60.52,60.94,2071024,0
+OKE.US,D,20230707,000000,60.7,62.215,60.7,62.17,3614588,0
+OKE.US,D,20230710,000000,62.05,62.78,61.92,62.4,2635699,0
+OKE.US,D,20230711,000000,62.84,63.73,62.75,63.34,3015682,0
+OKE.US,D,20230712,000000,64.01,64.43,63.68,64.37,2462931,0
+OKE.US,D,20230713,000000,64.73,65.36,64.5,65.32,3182218,0
+OKE.US,D,20230714,000000,64.76,64.83,63.5601,63.73,2661418,0
+OKE.US,D,20230717,000000,63.77,64.06,63.29,63.41,1943102,0
+OKE.US,D,20230718,000000,63.21,64.795,63.175,64.32,2506419,0
+OKE.US,D,20230719,000000,64.32,65.205,64.31,64.77,2310294,0
+OKE.US,D,20230720,000000,65.2,65.98,64.91,65.93,2264954,0
+OKE.US,D,20230721,000000,66.3,66.69,65.68,66.49,2014694,0
+OKE.US,D,20230724,000000,66.76,67.85,66.68,67.25,2417142,0
+OKE.US,D,20230725,000000,67.31,67.78,66.83,67.54,3010581,0
+OKE.US,D,20230726,000000,67.13,68.12,67.13,67.6,1836739,0
+OKE.US,D,20230727,000000,67.77,68.1001,66.93,66.94,2858868,0
+OKE.US,D,20230728,000000,67.31,67.68,66.9,67.22,2326669,0
+OKE.US,D,20230731,000000,66.5,67.04,66.45,67.04,5122414,0
+OKE.US,D,20230801,000000,66.8,66.92,65.825,66.6,2438584,0
+OKE.US,D,20230802,000000,65.94,65.94,65.065,65.52,2151371,0
+OKE.US,D,20230803,000000,65.5,66.47,65.4,65.96,1988307,0
+OKE.US,D,20230804,000000,66.18,66.88,65.2,65.25,2312903,0
+OKE.US,D,20230807,000000,65.25,65.6,64.89,65.2,3257339,0
+OKE.US,D,20230808,000000,64.59,64.765,63.05,64.15,3240190,0
+OKE.US,D,20230809,000000,64.5,65.2,63.93,64.35,2867682,0
+OKE.US,D,20230810,000000,64.86,65.55,64.65,65.15,2226925,0
+OKE.US,D,20230811,000000,65.3,66.36,65.22,66.24,1856831,0
+OKE.US,D,20230814,000000,66.48,66.93,65.27,65.95,1913572,0
+OKE.US,D,20230815,000000,65.51,65.76,65.12,65.43,1942797,0
+OKE.US,D,20230816,000000,65.25,65.87,65.02,65.24,2605358,0
+OKE.US,D,20230817,000000,65.67,66.03,64.96,65.34,3269550,0
+OKE.US,D,20230818,000000,64.78,65.85,64.77,65.6,2182416,0
+OKE.US,D,20230821,000000,65.73,65.93,64.885,65.26,1782578,0
+OKE.US,D,20230822,000000,65.4,65.64,64.83,64.86,1509819,0
+OKE.US,D,20230823,000000,64.39,64.91,63.64,64.7,1577555,0
+OKE.US,D,20230824,000000,64.37,65.36,64.37,64.38,1941660,0
+OKE.US,D,20230825,000000,64.82,65.49,64.68,64.95,2239364,0
+OKE.US,D,20230828,000000,65.34,65.7,65.09,65.38,1342856,0
+OKE.US,D,20230829,000000,65.4,65.49,65.05,65.25,1733913,0
+OKE.US,D,20230830,000000,65.4,65.845,65.24,65.43,1895978,0
+OKE.US,D,20230831,000000,65.7,65.84,65.16,65.2,3436384,0
+OKE.US,D,20230901,000000,65.95,66.37,65.19,65.55,2897583,0
+OKE.US,D,20230905,000000,65.74,66.185,65.52,65.66,2414519,0
+OKE.US,D,20230906,000000,65.35,65.39,63.3,63.65,4068189,0
+OKE.US,D,20230907,000000,63.42,64.6892,63.03,64.31,5663668,0
+OKE.US,D,20230908,000000,64.69,65.245,64.565,64.77,3357735,0
+OKE.US,D,20230911,000000,65.25,65.46,64.205,64.53,2727654,0
+OKE.US,D,20230912,000000,64.87,66.61,64.78,66.32,3909632,0
+OKE.US,D,20230913,000000,66.41,67.09,65.94,67,3478193,0
+OKE.US,D,20230914,000000,67.72,68.615,67.63,68.53,4497349,0
+OKE.US,D,20230915,000000,68,68.73,67.42,67.54,7156359,0
+OKE.US,D,20230918,000000,68.02,68.32,67.08,68.19,4689663,0
+OKE.US,D,20230919,000000,68.65,68.65,67.12,67.78,4403288,0
+OKE.US,D,20230920,000000,67.7,68.22,66.96,67.01,5947485,0
+OKE.US,D,20230921,000000,66.89,67.2199,65.555,65.99,8689557,0
+OKE.US,D,20230922,000000,66.96,67.43,65.78,66.19,15192805,0
+OKE.US,D,20230925,000000,65.7,66.895,65.52,66.54,59253281,0
+OKE.US,D,20230926,000000,66.19,66.51,64.21,64.48,8473853,0
+OKE.US,D,20230927,000000,64.85,65.135,64.185,64.51,8827399,0
+OKE.US,D,20230928,000000,64.42,65.44,64.42,64.89,8411721,0
+OKE.US,D,20230929,000000,64.94,65,63.16,63.43,6587884,0
+OKE.US,D,20231002,000000,63.68,63.9099,61.61,61.85,5811902,0
+OKE.US,D,20231003,000000,61.37,61.99,60.7,61.98,6405174,0
+OKE.US,D,20231004,000000,61.13,61.7,60.58,61.35,5428799,0
+OKE.US,D,20231005,000000,60.8,62.635,60.79,62.44,5458286,0
+OKE.US,D,20231006,000000,62.49,63.97,61.92,63.5,5106292,0
+OKE.US,D,20231009,000000,64.65,66.155,64.35,65.95,5414215,0
+OKE.US,D,20231010,000000,65.91,66.98,65.91,66.86,4060471,0
+OKE.US,D,20231011,000000,66.85,67.56,66.6,67.46,3937032,0
+OKE.US,D,20231012,000000,67.82,68.4,67.59,68.1,3669809,0
+OKE.US,D,20231013,000000,69,69.45,68.61,69.12,3601112,0
+OKE.US,D,20231016,000000,69.5,70.33,69.28,70.07,4143617,0
+OKE.US,D,20231017,000000,70.1,70.555,69.11,69.51,4641198,0
+OKE.US,D,20231018,000000,69.51,69.75,68.455,68.64,3802859,0
+OKE.US,D,20231019,000000,68.63,69.8,68.291,69.21,4445204,0
+OKE.US,D,20231020,000000,68.96,69.04,67.255,67.58,4004443,0
+OKE.US,D,20231023,000000,67.07,67.32,66.59,66.74,3006729,0
+OKE.US,D,20231024,000000,66.95,67.29,66.31,66.6,2935573,0
+OKE.US,D,20231025,000000,66.55,66.96,65.97,66.27,2913243,0
+OKE.US,D,20231026,000000,65.53,66.7899,65.47,66.32,2497997,0
+OKE.US,D,20231027,000000,66.43,66.43,65.035,65.44,3265430,0
+OKE.US,D,20231030,000000,65.74,66.17,64.83,65.61,3515535,0
+OKE.US,D,20231031,000000,64.52,65.2,64.09,65.2,4062214,0
+OKE.US,D,20231101,000000,65.57,65.9563,64,64.54,4952426,0
+OKE.US,D,20231102,000000,64.1,66.69,64.1,66.65,5098105,0
+OKE.US,D,20231103,000000,66.69,67.33,66.28,66.84,3466851,0
+OKE.US,D,20231106,000000,67.14,67.24,66.15,66.28,2703860,0
+OKE.US,D,20231107,000000,65.42,65.68,64.58,64.7,3465640,0
+OKE.US,D,20231108,000000,64.34,64.58,63.33,63.63,2941373,0
+OKE.US,D,20231109,000000,64.42,64.425,63.81,63.83,3344708,0
+OKE.US,D,20231110,000000,64.48,64.94,64.11,64.36,3039694,0
+OKE.US,D,20231113,000000,64.17,64.93,63.77,64.66,2912074,0
+OKE.US,D,20231114,000000,65.57,66.27,65.44,65.73,3281201,0
+OKE.US,D,20231115,000000,65.83,67.05,65.71,66.12,2881370,0
+OKE.US,D,20231116,000000,65.65,66.2,64.68,65.52,3224623,0
+OKE.US,D,20231117,000000,66,66.995,65.685,66.63,3071996,0
+OKE.US,D,20231120,000000,66.98,67.36,66.53,66.89,3198732,0
+OKE.US,D,20231121,000000,66.88,67.06,66.13,66.91,2606097,0
+OKE.US,D,20231122,000000,66.08,66.75,65.66,66.66,2479903,0
+OKE.US,D,20231124,000000,66.73,67.39,66.635,67.32,1054711,0
+OKE.US,D,20231127,000000,67.03,67.29,66.54,67.21,2370805,0
+OKE.US,D,20231128,000000,67.44,67.735,66.97,66.99,2393549,0
+OKE.US,D,20231129,000000,67.25,67.58,66.97,67.39,2818457,0
+OKE.US,D,20231130,000000,67.73,68.94,67.635,68.85,6675929,0
+OKE.US,D,20231201,000000,68.77,70.175,68.64,69.87,3775972,0
+OKE.US,D,20231204,000000,70.45,70.87,69.95,70.21,4073511,0
+OKE.US,D,20231205,000000,70.15,70.36,69.21,69.28,2777414,0
+OKE.US,D,20231206,000000,69.42,69.73,68.42,68.47,3599384,0
+OKE.US,D,20231207,000000,68.72,68.93,67.21,67.27,4458700,0
+OKE.US,D,20231208,000000,67.58,68.44,67.46,68.24,3533360,0
+OKE.US,D,20231211,000000,68,68.13,67.17,67.23,4128523,0
+OKE.US,D,20231212,000000,66.75,66.78,65.57,66.06,3787900,0
+OKE.US,D,20231213,000000,65.99,67.32,65.49,67.31,6489308,0
+OKE.US,D,20231214,000000,67.85,69.46,67.805,68.61,6583582,0
+OKE.US,D,20231215,000000,68.08,68.71,67.21,67.93,23075339,0
+OKE.US,D,20231218,000000,68.83,69.38,68.125,68.25,5001683,0
+OKE.US,D,20231219,000000,68.45,69.23,68.3,69.14,4758002,0
+OKE.US,D,20231220,000000,69.15,69.63,68.365,68.45,2616842,0
+OKE.US,D,20231221,000000,68.68,69.57,68.5,69.53,2415325,0
+OKE.US,D,20231222,000000,70,70.49,69.7631,70.16,2226426,0
+OKE.US,D,20231226,000000,70.5,71.285,70.19,71.14,1971148,0
+OKE.US,D,20231227,000000,70.83,71.44,70.57,70.98,1819020,0
+OKE.US,D,20231228,000000,70.81,71.19,70.275,70.52,1654080,0
+OKE.US,D,20231229,000000,70.71,70.71,70.14,70.22,2244872,0
+OKE.US,D,20240102,000000,70.54,71.44,70.45,71.02,2854425,0
+OKE.US,D,20240103,000000,70.91,72.135,70.7,71.74,3016252,0
+OKE.US,D,20240104,000000,72.05,72.515,70.74,70.87,2993273,0
+OKE.US,D,20240105,000000,71.13,71.9,71.01,71.59,2775646,0
+OKE.US,D,20240108,000000,70.53,71.32,69.95,71.27,2249348,0
+OKE.US,D,20240109,000000,71,71.055,70.215,70.39,2316294,0
+OKE.US,D,20240110,000000,70.77,71.265,70.19,70.86,2850210,0
+OKE.US,D,20240111,000000,70.93,71,69.3105,70.12,3809012,0
+OKE.US,D,20240112,000000,71.3,71.35,70.385,70.65,3362467,0
+OKE.US,D,20240116,000000,70.46,70.5,69.47,69.6,4326743,0
+OKE.US,D,20240117,000000,68.99,70.01,68.6412,69.06,4145476,0
+OKE.US,D,20240118,000000,69.87,71.6,69.45,71.25,5018278,0
+OKE.US,D,20240119,000000,71.25,71.37,69.85,70.04,3850986,0
+OKE.US,D,20240122,000000,69.93,70.55,69.275,69.38,3573587,0
+OKE.US,D,20240123,000000,69.2,69.68,68.83,68.98,3137247,0
+OKE.US,D,20240124,000000,69.4,69.5,68.39,68.86,2731099,0
+OKE.US,D,20240125,000000,69.31,70.3,68.99,70.29,2570320,0
+OKE.US,D,20240126,000000,70.25,70.52,69.915,70.44,2757719,0
+OKE.US,D,20240129,000000,69.45,69.67,68.6,69.65,2691154,0
+OKE.US,D,20240130,000000,69.06,69.9277,69,69.83,2381719,0
+OKE.US,D,20240131,000000,69.95,70.015,68.205,68.25,3324242,0
+OKE.US,D,20240201,000000,68.42,69.5082,68.1,68.48,2844937,0
+OKE.US,D,20240202,000000,68.1,68.65,67.22,68.29,2391531,0
+OKE.US,D,20240205,000000,67.73,68.6,67.05,68.09,2480122,0
+OKE.US,D,20240206,000000,68.08,68.375,67.67,67.94,2473103,0
+OKE.US,D,20240207,000000,68.26,68.615,67.81,68.54,2643279,0
+OKE.US,D,20240208,000000,68.78,69.04,68.21,68.97,2667135,0
+OKE.US,D,20240209,000000,68.94,69.4935,68.71,69.04,2143405,0
+OKE.US,D,20240212,000000,69.24,70.345,69.24,70.23,2704198,0
+OKE.US,D,20240213,000000,70.06,70.35,68.99,69.48,3167957,0
+OKE.US,D,20240214,000000,70.17,70.29,68.65,69.11,3221714,0
+OKE.US,D,20240215,000000,69.01,71.42,69.01,71.06,3601054,0
+OKE.US,D,20240216,000000,71,72.505,70.935,71.99,3233748,0
+OKE.US,D,20240220,000000,72.03,72.345,71.505,71.69,2838440,0
+OKE.US,D,20240221,000000,71.91,73.4,71.85,73.33,2896777,0
+OKE.US,D,20240222,000000,73.1,73.83,72.725,73.72,3242346,0
+OKE.US,D,20240223,000000,73.44,73.56,72.92,72.97,3076209,0
+OKE.US,D,20240226,000000,72.78,73.67,72.44,72.91,3664748,0
+OKE.US,D,20240227,000000,73.88,75.68,73.395,74.37,6118314,0
+OKE.US,D,20240228,000000,74.37,74.85,73.89,74.37,2884327,0
+OKE.US,D,20240229,000000,74.5,75.33,74.39,75.12,5043293,0
+OKE.US,D,20240301,000000,75.47,75.5,74.8058,75.13,2465921,0
+OKE.US,D,20240304,000000,76.86,76.88,75.69,76.56,4357918,0
+OKE.US,D,20240305,000000,76.68,78.185,76.35,77.52,3530210,0
+OKE.US,D,20240306,000000,77.77,77.91,76.86,77.59,2625100,0
+OKE.US,D,20240307,000000,78,78.18,77.34,77.44,1868384,0
+OKE.US,D,20240308,000000,77.23,77.685,76.9001,77.16,2111788,0
+OKE.US,D,20240311,000000,76.74,77.53,76.73,77.29,2364927,0
+OKE.US,D,20240312,000000,77.26,77.76,77.04,77.65,2002643,0
+OKE.US,D,20240313,000000,78.05,78.37,77.04,77.12,2603062,0
+OKE.US,D,20240314,000000,77.23,77.398,76.31,77.11,2622102,0
+OKE.US,D,20240315,000000,76.79,77.91,76.79,77,9522305,0
+OKE.US,D,20240318,000000,77.37,77.89,76.94,77.79,2306970,0
+OKE.US,D,20240319,000000,78,78.62,77.69,78.39,2085388,0
+OKE.US,D,20240320,000000,78.1,79.19,78.03,78.93,1872701,0
+OKE.US,D,20240321,000000,79.11,79.89,78.83,79.47,2787787,0
+OKE.US,D,20240322,000000,79.67,79.775,78.95,79.03,2406460,0
+OKE.US,D,20240325,000000,79.3,80.22,78.99,79.32,2547707,0
+OKE.US,D,20240326,000000,79.25,79.49,78.58,78.67,2639093,0
+OKE.US,D,20240327,000000,78.69,79.61,78.62,79.6,3381552,0
+OKE.US,D,20240328,000000,79.9,80.53,79.505,80.17,3070737,0
+OKE.US,D,20240401,000000,80.2,80.2,79.32,79.71,1657095,0
+OKE.US,D,20240402,000000,79.95,80.22,79.51,80,2186144,0
+OKE.US,D,20240403,000000,80.16,80.445,79.8,80.15,2822758,0
+OKE.US,D,20240404,000000,80.45,80.81,79.015,79.22,3102634,0
+OKE.US,D,20240405,000000,79.25,79.785,78.66,79.65,1978029,0
+OKE.US,D,20240408,000000,79.95,80.69,79.65,79.98,2324322,0
+OKE.US,D,20240409,000000,80.26,80.26,78.95,79.87,2676190,0
+OKE.US,D,20240410,000000,79.29,79.5,78.55,79.06,3399107,0
+OKE.US,D,20240411,000000,79.31,79.37,78.46,79.34,3246468,0
+OKE.US,D,20240412,000000,79.53,80.25,78.34,78.7,3692835,0
+OKE.US,D,20240415,000000,79.26,79.64,77.545,77.85,2720186,0
+OKE.US,D,20240416,000000,77.95,78.28,76.29,77.08,3633684,0
+OKE.US,D,20240417,000000,77.45,78.2,77.01,77.68,2647219,0
+OKE.US,D,20240418,000000,77.72,78.22,77.38,77.88,2314679,0
+OKE.US,D,20240419,000000,78.1,79.95,77.92,79.64,3044495,0
+OKE.US,D,20240422,000000,79.56,80.84,78.888,79.91,2566893,0
+OKE.US,D,20240423,000000,79.67,80.47,79.32,80.35,2184637,0
+OKE.US,D,20240424,000000,80,81.12,79.56,80.95,1864752,0
+OKE.US,D,20240425,000000,80.87,81.81,80.28,81.38,2076438,0
+OKE.US,D,20240426,000000,81.3,81.405,80.59,81.06,1555086,0
+OKE.US,D,20240429,000000,80.84,81.44,80.84,81.42,2813363,0
+OKE.US,D,20240430,000000,80.36,80.45,78.835,79.12,4163838,0
+OKE.US,D,20240501,000000,77.59,78.995,76.57,76.92,4848357,0
+OKE.US,D,20240502,000000,77.98,78.19,76.655,76.95,2666482,0
+OKE.US,D,20240503,000000,77.04,77.34,76.23,77.23,2235558,0
+OKE.US,D,20240506,000000,77.62,78.59,77.37,78.07,2391004,0
+OKE.US,D,20240507,000000,78.52,79.01,78.25,78.37,2366144,0
+OKE.US,D,20240508,000000,78.03,79.31,77.64,79.14,2228498,0
+OKE.US,D,20240509,000000,79.23,80.05,79.065,80.03,1834067,0
+OKE.US,D,20240510,000000,80.4,80.67,79.63,80.07,1695352,0
+OKE.US,D,20240513,000000,80.25,81.11,80.155,80.6,2577311,0
+OKE.US,D,20240514,000000,80.62,81.7999,80.43,81.68,2366129,0
+OKE.US,D,20240515,000000,81.72,82.27,81.27,81.61,2535330,0
+OKE.US,D,20240516,000000,81.5,82.82,81.5,82.24,2007459,0
+OKE.US,D,20240517,000000,82.62,83.0499,81.88,82.63,2176150,0
+OKE.US,D,20240520,000000,83,83.09,82.45,82.71,1682798,0
+OKE.US,D,20240521,000000,82.71,83.31,82.49,83.01,1462892,0
+OKE.US,D,20240522,000000,82.72,82.72,81.25,81.66,1914848,0
+OKE.US,D,20240523,000000,81.77,81.97,80.17,80.19,2094959,0
+OKE.US,D,20240524,000000,80.59,81.116,80.554,80.85,1462768,0
+OKE.US,D,20240528,000000,81,81.5375,80.62,80.96,2756786,0
+OKE.US,D,20240529,000000,80.75,80.75,79.39,79.59,2683421,0
+OKE.US,D,20240530,000000,79.58,80.22,79.575,79.94,1961734,0
+OKE.US,D,20240531,000000,79.95,81.07,79.94,81,5168577,0
+OKE.US,D,20240603,000000,80.76,80.95,78.685,79.54,2998879,0
+OKE.US,D,20240604,000000,78.75,79.135,77.88,79.04,3096040,0
+OKE.US,D,20240605,000000,79.17,79.34,78.41,79.16,2675375,0
+OKE.US,D,20240606,000000,78.88,79.31,78.37,78.95,2644678,0
+OKE.US,D,20240607,000000,78.65,79.07,77.8,78.65,2514358,0
+OKE.US,D,20240610,000000,78.92,80.33,78.69,80.02,2589311,0
+OKE.US,D,20240611,000000,79.57,79.935,78.79,79.64,2220004,0
+OKE.US,D,20240612,000000,80.3,80.56,79.83,80.19,2006723,0
+OKE.US,D,20240613,000000,79.75,80.1,78.6,78.76,3066143,0
+OKE.US,D,20240614,000000,78.52,78.78,77.82,78.1,2508584,0
+OKE.US,D,20240617,000000,78.12,79.53,77.82,79.05,2305661,0
+OKE.US,D,20240618,000000,79.2,80.37,79.085,80.06,2250992,0
+OKE.US,D,20240620,000000,79.98,81.29,79.795,81.05,2945044,0
+OKE.US,D,20240621,000000,81.41,81.48,79.59,79.88,6799838,0
+OKE.US,D,20240624,000000,79.88,81.35,79.88,80.89,2303472,0
+OKE.US,D,20240625,000000,80.91,81.1,80.55,81.02,2162829,0
+OKE.US,D,20240626,000000,81.1,81.205,80.43,80.53,1988724,0
+OKE.US,D,20240627,000000,80.78,81.14,80.37,80.75,1578860,0
+OKE.US,D,20240628,000000,81.28,81.64,80.64,81.55,4256159,0
+OKE.US,D,20240701,000000,81.75,81.95,80.95,81.72,1709297,0
+OKE.US,D,20240702,000000,82.34,82.66,81.725,82.33,1836058,0
+OKE.US,D,20240703,000000,82.23,83.25,82.1,82.8,1564905,0
+OKE.US,D,20240705,000000,82.68,82.74,81.89,82.25,1314807,0
+OKE.US,D,20240708,000000,82.12,82.695,81.92,82,1409193,0
+OKE.US,D,20240709,000000,81.82,82.855,81.71,82.42,1584818,0
+OKE.US,D,20240710,000000,82.09,82.39,81.79,82.32,1395272,0
+OKE.US,D,20240711,000000,82.25,83.3376,81.99,82.9,1460411,0
+OKE.US,D,20240712,000000,83.5,84.84,83.185,84.66,2202808,0
+OKE.US,D,20240715,000000,85,85.77,84.59,84.68,2057741,0
+OKE.US,D,20240716,000000,84.67,85.15,84.28,85.06,1562596,0
+OKE.US,D,20240717,000000,85.34,86.2,85.08,85.37,2125942,0
+OKE.US,D,20240718,000000,84.8,84.8,82.58,83.44,4857785,0
+OKE.US,D,20240719,000000,83.6,84.77,83.3,83.47,3093305,0
+OKE.US,D,20240722,000000,83.47,84.49,83.02,84.43,2979457,0
+OKE.US,D,20240723,000000,84.15,84.6,83.05,83.23,2327179,0
+OKE.US,D,20240724,000000,83.23,83.42,82.1,82.16,2372522,0
+OKE.US,D,20240725,000000,82.02,82.14,81.295,81.4,2640516,0
+OKE.US,D,20240726,000000,81.74,82.45,81.24,82.02,1826761,0
+OKE.US,D,20240729,000000,82.23,82.34,81.07,82.2,2147486,0
+OKE.US,D,20240730,000000,82.31,83.15,82.1,82.79,1989477,0
+OKE.US,D,20240731,000000,83.67,84.02,82.86,83.33,3324429,0
+OKE.US,D,20240801,000000,82.58,83.01,81.53,82.06,2088660,0
+OKE.US,D,20240802,000000,81.18,81.49,78.95,80.17,3390539,0
+OKE.US,D,20240805,000000,78.04,78.88,76.91,78.62,3528819,0
+OKE.US,D,20240806,000000,79.36,83.03,78.97,82.32,5484223,0
+OKE.US,D,20240807,000000,83.53,84.92,82.97,83.06,3701902,0
+OKE.US,D,20240808,000000,83.3,85.44,82.99,85.33,2777083,0
+OKE.US,D,20240809,000000,85.33,85.44,84.24,85,2569487,0
+OKE.US,D,20240812,000000,85.5,85.53,84.465,85.18,2101935,0
+OKE.US,D,20240813,000000,85.07,86.005,84.57,85.74,2616193,0
+OKE.US,D,20240814,000000,85.67,86.52,85.47,86.34,2156106,0
+OKE.US,D,20240815,000000,87,87.14,86.03,86.97,2555325,0
+OKE.US,D,20240816,000000,86.67,87.7396,86.5,87.46,5610574,0
+OKE.US,D,20240819,000000,87.5,88.68,87.4004,88.4,2074467,0
+OKE.US,D,20240820,000000,88.17,88.36,86.2,86.59,2219040,0
+OKE.US,D,20240821,000000,87.13,87.46,86.68,87.03,1809546,0
+OKE.US,D,20240822,000000,87.08,87.88,87.08,87.5,1694208,0
+OKE.US,D,20240823,000000,88,88.19,87.34,88.07,1557243,0
+OKE.US,D,20240826,000000,88.77,89.28,88.35,88.6,1497865,0
+OKE.US,D,20240827,000000,88.42,88.775,88.11,88.44,1351054,0
+OKE.US,D,20240828,000000,88.17,88.77,87.74,88.21,1670352,0
+OKE.US,D,20240829,000000,88.41,90.66,88.2,90.15,4178562,0
+OKE.US,D,20240830,000000,89.93,92.61,89.78,92.36,4921721,0
+OKE.US,D,20240903,000000,91.81,92.835,91,92.24,3684753,0
+OKE.US,D,20240904,000000,92.74,93,90.82,91.32,3158949,0
+OKE.US,D,20240905,000000,91.92,92.4,91.23,91.81,2733420,0
+OKE.US,D,20240906,000000,91.89,92.42,90.53,91.06,3207326,0
+OKE.US,D,20240909,000000,91.56,92.765,90.9,92.04,2825574,0
+OKE.US,D,20240910,000000,92.07,92.89,90.39,91.72,3441375,0
+OKE.US,D,20240911,000000,91.44,91.545,89,90.24,3434566,0
+OKE.US,D,20240912,000000,90.51,90.74,90.06,90.5,2333235,0
+OKE.US,D,20240913,000000,90.75,91.39,90.26,91.37,1851521,0
+OKE.US,D,20240916,000000,92.86,93.88,92.36,93.68,2286099,0
+OKE.US,D,20240917,000000,93.7,94.95,93.37,94.66,2464355,0
+OKE.US,D,20240918,000000,94.7,95.26,93.85,93.9,1824081,0
+OKE.US,D,20240919,000000,95.18,95.28,93.28,93.77,2124178,0
+OKE.US,D,20240920,000000,93.24,94.52,93.05,93.97,6023150,0
+OKE.US,D,20240923,000000,94.18,95.38,94.135,95.27,2299212,0
+OKE.US,D,20240924,000000,95.88,96.05,94.8803,95.23,1883242,0
+OKE.US,D,20240925,000000,95.31,95.66,94.205,94.69,2641016,0
+OKE.US,D,20240926,000000,92.72,93.57,88.825,89.15,5757293,0
+OKE.US,D,20240927,000000,89.2,90.6501,88.74,90.24,3154813,0
+OKE.US,D,20240930,000000,90.38,91.22,89.4,91.13,2491511,0
+OKE.US,D,20241001,000000,90.45,92.77,90,92.28,2751463,0
+OKE.US,D,20241002,000000,92.96,93.5,91.82,93.4,2396695,0
+OKE.US,D,20241003,000000,93.62,95.12,92.97,94.71,2763465,0
+OKE.US,D,20241004,000000,95.41,95.52,94.55,95.23,1861481,0
+OKE.US,D,20241007,000000,95.08,95.59,94.57,94.84,1597935,0
+OKE.US,D,20241008,000000,94.57,94.57,92.94,93.6,2100368,0
+OKE.US,D,20241009,000000,93.17,94.889,92.95,94.75,1884326,0
+OKE.US,D,20241010,000000,95.05,95.5,94.29,94.69,1372816,0
+OKE.US,D,20241011,000000,94.79,96.64,94.67,96.61,4026403,0
+OKE.US,D,20241014,000000,96.35,98.01,96.05,97.5,1962737,0
+OKE.US,D,20241015,000000,95.87,96.25,94.53,94.98,3075755,0
+OKE.US,D,20241016,000000,95.32,95.998,94.93,95.65,2085023,0
+OKE.US,D,20241017,000000,96,96.94,95.94,96.44,2203144,0
+OKE.US,D,20241018,000000,96.64,97.25,95.95,97.23,2123079,0
+OKE.US,D,20241021,000000,97.75,98.4279,96.21,96.82,1506787,0
+OKE.US,D,20241022,000000,97.05,97.74,96.87,97.37,1922302,0
+OKE.US,D,20241023,000000,96.99,97.98,96.46,96.76,1836141,0
+OKE.US,D,20241024,000000,97.27,97.71,96.78,97.42,1818032,0
+OKE.US,D,20241025,000000,97.86,97.86,96.13,96.66,2171218,0
+OKE.US,D,20241028,000000,95.2,96.15,95,96.02,2442643,0
+OKE.US,D,20241029,000000,95.88,95.95,94.96,95.55,2898962,0
+OKE.US,D,20241030,000000,95.6,97.56,95,96.16,3921505,0
+OKE.US,D,20241031,000000,96.93,98.06,96.6001,96.88,3456619,0
+OKE.US,D,20241101,000000,96.66,96.69,92.825,93.36,3165610,0
+OKE.US,D,20241104,000000,93.68,95.785,93.53,95.64,3006079,0
+OKE.US,D,20241105,000000,96,98.65,95.77,98.61,3042986,0
+OKE.US,D,20241106,000000,101.07,103.12,100.23,102.2,4402036,0
+OKE.US,D,20241107,000000,102.18,104.5,101.67,104.14,3438411,0
+OKE.US,D,20241108,000000,104.5,107.195,104.42,107.16,3580082,0
+OKE.US,D,20241111,000000,107.59,109.18,106.85,109.04,2974096,0
+OKE.US,D,20241112,000000,109,109.21,106.72,107.82,2934762,0
+OKE.US,D,20241113,000000,108.245,108.83,107.4625,108.17,4370579,0
+OKE.US,D,20241114,000000,109.17,109.17,107.075,107.88,2640401,0
+OKE.US,D,20241115,000000,107.725,110.05,107.5501,109.81,3500516,0
+OKE.US,D,20241118,000000,110.23,112.93,110.23,112.51,3638423,0
+OKE.US,D,20241119,000000,112.35,113.23,111.22,113.11,3238261,0
+OKE.US,D,20241120,000000,113.695,114.33,112.275,113.16,2506378,0
+OKE.US,D,20241121,000000,114.25,117.24,113.82,116.75,3104358,0
+OKE.US,D,20241122,000000,116.755,118.07,116.6,117.05,3662865,0
+OKE.US,D,20241125,000000,117,117.55,108.87,111.52,10525749,0
+OKE.US,D,20241126,000000,112.36,114.135,111.9,113.45,4953092,0
+OKE.US,D,20241127,000000,112.59,113.28,111.74,112.59,2144212,0
+OKE.US,D,20241129,000000,113.135,114.27,112.92,113.6,1704034,0
+OKE.US,D,20241202,000000,113.6,113.63,109.8,110.44,3319052,0
+OKE.US,D,20241203,000000,110.99,111.55,110.02,110.51,2518940,0
+OKE.US,D,20241204,000000,110.215,110.29,107.71,108.74,3064412,0
+OKE.US,D,20241205,000000,109.1,110.6998,108.85,110.12,2182454,0
+OKE.US,D,20241206,000000,109.995,110.39,108.13,109,2160043,0
+OKE.US,D,20241209,000000,109.5,109.51,104.82,105.12,3093207,0
+OKE.US,D,20241210,000000,105.86,105.96,104.08,104.34,2628771,0
+OKE.US,D,20241211,000000,105.005,105.88,104.1465,104.33,2681176,0
+OKE.US,D,20241212,000000,104.2,105.28,103.8,104.47,2015119,0
+OKE.US,D,20241213,000000,105,105,103.52,104.03,1801787,0
+OKE.US,D,20241216,000000,103.82,104.05,102.335,102.85,2957886,0
+OKE.US,D,20241217,000000,102,102.24,100.12,101.78,3707533,0
+OKE.US,D,20241218,000000,101.42,101.51,97.59,97.64,3847198,0
+OKE.US,D,20241219,000000,98.53,99.21,97.39,97.66,3719379,0
+OKE.US,D,20241220,000000,97.65,100.5201,97.22,100.08,8590597,0
+OKE.US,D,20241223,000000,99.645,101.17,98.61,100.97,2249646,0
+OKE.US,D,20241224,000000,101.25,102.31,100.92,102.19,1153898,0
+OKE.US,D,20241226,000000,102.04,102.04,100.77,101.25,1971625,0
+OKE.US,D,20241227,000000,101.045,101.51,100.21,100.83,1928364,0
+OKE.US,D,20241230,000000,100.72,101.47,99.53,100.78,2434307,0
+OKE.US,D,20241231,000000,101,101.43,100.04,100.4,2318674,0
+OKE.US,D,20250102,000000,101.225,102.44,100.82,101.77,2577683,0
+OKE.US,D,20250103,000000,102.46,103.77,102.23,102.9,2398991,0
+OKE.US,D,20250106,000000,103.485,103.74,101.125,101.62,3011295,0
+OKE.US,D,20250107,000000,102.115,102.66,101,101.61,2105475,0
+OKE.US,D,20250108,000000,101.25,103.19,101.1664,102.85,2736267,0
+OKE.US,D,20250110,000000,102.88,103.57,100.91,101.75,3023550,0
+OKE.US,D,20250113,000000,101.875,104.39,101.245,103.98,3495569,0
+OKE.US,D,20250114,000000,104.21,107.17,103.9475,106.04,2570015,0
+OKE.US,D,20250115,000000,107.175,107.47,105.95,106.88,2771245,0
+OKE.US,D,20250116,000000,106.77,108.68,106.72,108.66,2851036,0
+OKE.US,D,20250117,000000,108.455,110.03,107.7,108.96,3233867,0
+OKE.US,D,20250121,000000,108.925,111.02,108.8,109.85,3287303,0
+OKE.US,D,20250122,000000,110.61,110.62,105.98,106.3,3191942,0
+OKE.US,D,20250123,000000,107.17,107.5,103.78,104.89,3095892,0
+OKE.US,D,20250124,000000,104.75,105.86,104.13,104.53,3080451,0
+OKE.US,D,20250127,000000,102.95,103.18,99.53,100.45,5436634,0
+OKE.US,D,20250128,000000,101.055,101.355,99.52,100.6,4488762,0
+OKE.US,D,20250129,000000,100.56,102.25,99.525,100.38,5078033,0
+OKE.US,D,20250130,000000,101.15,101.575,99.61,99.87,15943496,0
+OKE.US,D,20250131,000000,99.95,101.45,96.82,97.17,5956594,0
+OKE.US,D,20250203,000000,95.14,98.15,94.5747,97.63,4699714,0
+OKE.US,D,20250204,000000,99.13,99.25,96.7301,97.02,4225891,0
+OKE.US,D,20250205,000000,97.625,98.6,97.04,97.91,3666364,0
+OKE.US,D,20250206,000000,97.97,98.255,95.11,95.82,3963311,0
+OKE.US,D,20250207,000000,95.95,96.35,94.77,95.81,3746783,0
+OKE.US,D,20250210,000000,97.2,100.0528,96.87,98.69,5104067,0
+OKE.US,D,20250211,000000,98.365,99.79,97.44,98.93,3359342,0
+OKE.US,D,20250212,000000,97.55,100.05,97.27,97.62,3754364,0
+OKE.US,D,20250213,000000,97.45,99.2,97.086,98.97,4336616,0
+OKE.US,D,20250214,000000,99.1,99.69,97.81,97.85,2813955,0
+OKE.US,D,20250218,000000,98.11,99.25,97.04,98.64,3457622,0
+OKE.US,D,20250219,000000,98.27,100.01,98.27,99.2,2729820,0
+OKE.US,D,20250220,000000,98.81,98.89,96.6,98.63,2986228,0
+OKE.US,D,20250221,000000,97.96,99.46,97.32,98.1,4112842,0
+OKE.US,D,20250224,000000,98.5,99.93,97.3,98.12,4545160,0
+OKE.US,D,20250225,000000,97.95,98.88,92.36,95.77,7094449,0
+OKE.US,D,20250226,000000,95.61,96.32,94.4,95.76,3242338,0
+OKE.US,D,20250227,000000,96.035,97.69,95.1493,96.64,3178204,0
+OKE.US,D,20250228,000000,97.125,100.44,96.9742,100.39,7100913,0
+OKE.US,D,20250303,000000,100.28,101.48,96,96.76,3557370,0
+OKE.US,D,20250304,000000,95.16,95.7599,92.64,93.79,4216109,0
+OKE.US,D,20250305,000000,92.5,93.5,90.41,91.87,4906998,0
+OKE.US,D,20250306,000000,90.97,91.38314,88.5658,89.74,4589521,0
+OKE.US,D,20250307,000000,89.69,90.48,87.355,89.57,4077233,0
+OKE.US,D,20250310,000000,89.785,92.59,88.47,91.42,5995391,0
+OKE.US,D,20250311,000000,91.845,93.63,91.54,92.62,5919813,0
+OKE.US,D,20250312,000000,93.81,94.8,92.78,92.97,3186496,0
+OKE.US,D,20250313,000000,92.97,94.72,92.6,93.5,4146095,0
+OKE.US,D,20250314,000000,94.125,96.88,93.9,96.43,2944403,0
+OKE.US,D,20250317,000000,96.19,99.46,96.175,98.44,2878921,0
+OKE.US,D,20250318,000000,99.065,99.72,97.6761,98.01,2728703,0
+OKE.US,D,20250319,000000,98.405,100.89,98.345,100.05,3153305,0
+OKE.US,D,20250320,000000,99.7,100.96,99.09,100.65,2753487,0
+OKE.US,D,20250321,000000,100.06,100.47,98.67,99.34,9379363,0
+OKE.US,D,20250324,000000,100.0592,102.73,99.77,102.3,3284740,0
+OKE.US,D,20250325,000000,102.46,103.64,102.18,102.38,2672886,0
+OKE.US,D,20250326,000000,103.07,103.61,100.89,101.26,2731725,0
+OKE.US,D,20250327,000000,101.24,101.27,98.23,98.68,2849653,0
+OKE.US,D,20250328,000000,98.665,99.12,97.29,98.48,2167807,0
+OKE.US,D,20250331,000000,98.07,99.71,97.965,99.22,3715329,0
+OKE.US,D,20250401,000000,98.485,99.7,97.63,99.5,2037332,0
+OKE.US,D,20250402,000000,98.5,100.565,98.21,100.37,2150382,0
+OKE.US,D,20250403,000000,95.86,97.41,92.52,92.7,5845681,0
+OKE.US,D,20250404,000000,88.5,89.5999,80.46,80.86,11054341,0
+OKE.US,D,20250407,000000,78.25,83.85,75.475,80.91,11180957,0
+OKE.US,D,20250408,000000,83.88,84.5,77.27,78.71,6621847,0
+OKE.US,D,20250409,000000,77.5,85.98,75.55,84.86,7617129,0
+OKE.US,D,20250410,000000,82.9,82.9,78.55,81.24,5158846,0
+OKE.US,D,20250411,000000,82.4175,82.91,78.82,82.56,3777807,0
+OKE.US,D,20250414,000000,84.51,84.8996,82.31,83.38,3239382,0
+OKE.US,D,20250415,000000,83.69,86.066,83.47,84.16,3286347,0
+OKE.US,D,20250416,000000,84.5,86.22,84.16,84.8,2675742,0
+OKE.US,D,20250417,000000,86.27,88.13,85.895,86.23,2758018,0
+OKE.US,D,20250421,000000,84.69,85.73,80.94,81.82,3477331,0
+OKE.US,D,20250422,000000,83.46,84.4394,82.3,84.05,2884892,0
+OKE.US,D,20250423,000000,85.69,87.29,84.03,84.66,4243347,0
+OKE.US,D,20250424,000000,85.405,86.885,85.02,86.28,3494576,0
+OKE.US,D,20250425,000000,85.75,86.52,85.5,86.31,1831805,0
+OKE.US,D,20250428,000000,86.2,88.145,86.15,87.87,3578183,0
+OKE.US,D,20250429,000000,87.12,88.19,86.58,87.86,3491256,0
+OKE.US,D,20250430,000000,84.09,84.375,80.8,82.16,7058316,0
+OKE.US,D,20250501,000000,81.21,83.52,80.545,80.93,5276002,0
+OKE.US,D,20250502,000000,82.2,83.18,80.94,82.78,5505882,0
+OKE.US,D,20250505,000000,81.21,81.46,79.29,80.15,3588954,0
+OKE.US,D,20250506,000000,80.18,80.45,78.57,79.29,3996410,0
+OKE.US,D,20250507,000000,79.4,80.63,79.06,80.25,3285167,0
+OKE.US,D,20250508,000000,81.22,83.03,80.77,82.25,4869115,0
+OKE.US,D,20250509,000000,83.225,83.935,82.07,82.3,2885339,0
+OKE.US,D,20250512,000000,85.35,86.75,84.17,85.04,3386700,0
+OKE.US,D,20250513,000000,85.325,87.98,84.99,86.51,3357973,0
+OKE.US,D,20250514,000000,86.235,86.73,85.5,86.61,3385540,0
+OKE.US,D,20250515,000000,85.61,86.1,84.7,86.03,3368059,0
+OKE.US,D,20250516,000000,86.285,86.43,84.59,85.67,2983759,0
+OKE.US,D,20250519,000000,84.25,85.07,83.78,84.73,2320855,0
+OKE.US,D,20250520,000000,83.856,84.71,83.465,83.71,2488609,0
+OKE.US,D,20250521,000000,83.355,83.71,81.72,81.83,2725416,0
+OKE.US,D,20250522,000000,81.535,81.85,80.31,81.37,2558039,0
+OKE.US,D,20250523,000000,80.465,81.5141,80.31,81.14,2115578,0
+OKE.US,D,20250527,000000,82,82.1,80.76,81.74,3064184,0
+OKE.US,D,20250528,000000,82.09,82.38,80.48,80.59,3571121,0
+OKE.US,D,20250529,000000,80.26,80.7,79.24,80.68,3399071,0
+OKE.US,D,20250530,000000,80.09,80.84,79.08,80.84,8053619,0
+OKE.US,D,20250602,000000,82.2,82.75,80.46,82.51,4111702,0
+OKE.US,D,20250603,000000,82.54,83.82,81.67,83.24,3902052,0
+OKE.US,D,20250604,000000,82.9,83.87,80.26,80.52,6153216,0
+OKE.US,D,20250605,000000,81.295,81.77,80.29,81.19,5371623,0
+OKE.US,D,20250606,000000,82.025,82.535,81.31,81.72,3617321,0
+OKE.US,D,20250609,000000,82.045,82.48,80.69,81.12,4771162,0
+OKE.US,D,20250610,000000,81.825,82.4398,81.26,81.72,3525736,0
+OKE.US,D,20250611,000000,82.5,83.56,81.89,82.9,4631950,0
+OKE.US,D,20250612,000000,82.8389,83.57,82.47,82.65,4512587,0
+OKE.US,D,20250613,000000,84.3,85.15,83.6,83.75,5358120,0
+OKE.US,D,20250616,000000,83.5,84.09,81.26,82.15,5530061,0
+OKE.US,D,20250617,000000,82.49,83.2,81.17,81.36,3513964,0
+OKE.US,D,20250618,000000,81.62,82.08,80.51,81.17,3660644,0
+OKE.US,D,20250620,000000,81.89,82.66,81.6159,82.37,7507710,0
+OKE.US,D,20250623,000000,83.03,83.44,79.2351,79.85,4196052,0
+OKE.US,D,20250624,000000,79.35,80.9,79.09,80.56,3257376,0
+OKE.US,D,20250625,000000,80.35,80.68,79.355,80.19,3101215,0
+OKE.US,D,20250626,000000,80.275,81.35,79.7,81.32,3336044,0
+OKE.US,D,20250627,000000,81.165,82.015,80.665,81.25,3206238,0
+OKE.US,D,20250630,000000,81.25,81.89,80.78,81.63,2863736,0
+OKE.US,D,20250701,000000,81.12,81.63,80.05,80.99,3969640,0
+OKE.US,D,20250702,000000,82,82.14,80.38,82.14,3056022,0
+OKE.US,D,20250703,000000,82.48,82.79,81.7746,82.14,1757598,0
+OKE.US,D,20250707,000000,81.12,81.72,79.175,80.17,3928953,0
+OKE.US,D,20250708,000000,80.075,81.645,79.691,81.6,4188313,0
+OKE.US,D,20250709,000000,81.83,82,80.7473,81.16,3242946,0
+OKE.US,D,20250710,000000,80.56,81.09,80.07,80.91,2667055,0
+OKE.US,D,20250711,000000,80.65,81.44,80.435,81.34,2315938,0
+OKE.US,D,20250714,000000,81.34,81.68,80.72,81.58,2586400,0
+OKE.US,D,20250715,000000,81.75,81.78,79.74,79.94,2566239,0
+OKE.US,D,20250716,000000,79.9,80.2,78.95,79.17,3481922,0
+OKE.US,D,20250717,000000,79.455,81.37,79.1,81.24,3352595,0
+OKE.US,D,20250718,000000,81.775,83.91,81.64,83.3,4554053,0
+OKE.US,D,20250721,000000,83.45,83.49,80.24,80.38,3683674,0
+OKE.US,D,20250722,000000,80.4,81.43,79.9203,80.74,3029716,0
+OKE.US,D,20250723,000000,81.115,81.83,80.74,81.67,2658260,0
+OKE.US,D,20250724,000000,81.68,82.626,81.33,82.01,3424225,0
+OKE.US,D,20250725,000000,82.02,82.2108,81.29,81.54,3124122,0
+OKE.US,D,20250728,000000,82.07,82.6,81.46,81.81,2337714,0
+OKE.US,D,20250729,000000,82.41,83.58,82.1501,83.47,3246338,0
+OKE.US,D,20250730,000000,82.84,83.3059,81.7,82.19,3208279,0
+OKE.US,D,20250731,000000,81.56,83.05,81.3,82.11,4208469,0
+OKE.US,D,20250801,000000,80.28,80.315,77.75,78.99,3671867,0
+OKE.US,D,20250804,000000,79.05,79.975,78.833,79.83,3438818,0
+OKE.US,D,20250805,000000,79,79.26,74.23,75.7,9328098,0
+OKE.US,D,20250806,000000,76.74,77,74.87,75.23,4758457,0
+OKE.US,D,20250807,000000,75.755,76.96,75.395,75.48,3414858,0
+OKE.US,D,20250808,000000,75.55,76.02,74.42,74.46,3161197,0
+OKE.US,D,20250811,000000,74.74,75.01,73.51,73.65,3681488,0
+OKE.US,D,20250812,000000,73.5,74.345,73.02,74.05,3637781,0
+OKE.US,D,20250813,000000,74,75.35,73.71,75.33,3504483,0
+OKE.US,D,20250814,000000,74.85,75.53,74.07,74.8,3107208,0
+OKE.US,D,20250815,000000,75,75.435,73.85,73.93,3670338,0
+OKE.US,D,20250818,000000,73.7557,73.7557,72.75,73.04,2517508,0
+OKE.US,D,20250819,000000,72.85,73.69,72.18,73.5,2382933,0
+OKE.US,D,20250820,000000,73.3,74.05,72.98,73.68,2714988,0
+OKE.US,D,20250821,000000,73.76,74.56,73.5,74.02,3340390,0
+OKE.US,D,20250822,000000,74.26,75.435,74.21,74.84,2382572,0
+OKE.US,D,20250825,000000,74.8,75.6496,74.38,74.43,2757173,0
+OKE.US,D,20250826,000000,74.25,74.48,73.41,74.42,7253926,0
+OKE.US,D,20250827,000000,74.24,75.545,74.125,75.08,2302327,0
+OKE.US,D,20250828,000000,75.2775,76.02,74.712,75.89,2461198,0
+OKE.US,D,20250829,000000,75.825,76.44,75.64,76.38,2652785,0
+OKE.US,D,20250902,000000,75.93,76.23,73.63,74.62,4884963,0
+OKE.US,D,20250903,000000,74.285,74.53,73.6,73.87,3395016,0
+OKE.US,D,20250904,000000,74.005,74.52,73.585,74.38,2506233,0
+OKE.US,D,20250905,000000,74,74.14,70.63,72.63,4956311,0
+OKE.US,D,20250908,000000,73.055,73.53,71.07,71.36,3914102,0
+OKE.US,D,20250909,000000,71.675,72.6,71.611,71.84,3491002,0
+OKE.US,D,20250910,000000,71.84,73.37,71.73,73.35,3403126,0
+OKE.US,D,20250911,000000,72.945,73.49,72.3582,73.3,2436617,0
+OKE.US,D,20250912,000000,73.77,73.8702,73.05,73.05,2452308,0
+OKE.US,D,20250915,000000,73.305,73.49,72.53,72.61,2887517,0
+OKE.US,D,20250916,000000,73.06,73.31,72.31,72.58,2645399,0
+OKE.US,D,20250917,000000,72.41,73.77,72.31,72.86,2723805,0
+OKE.US,D,20250918,000000,73.365,74.34,73.3,73.58,3301530,0
+OKE.US,D,20250919,000000,73.73,73.73,71.02,71.55,8657081,0
+OKE.US,D,20250922,000000,71.31,72.34,70.94,71.62,3827906,0
+OKE.US,D,20250923,000000,72.06,73.425,71.8,72.6,3920825,0
+OKE.US,D,20250924,000000,72.99,74.36,72.81,73.67,3418816,0
+OKE.US,D,20250925,000000,73.45,74.009,73.05,73.44,3329481,0
+OKE.US,D,20250926,000000,73.69,75.25,73.56,73.89,3983367,0
+OKE.US,D,20250929,000000,74.125,74.125,71.995,73.1,4411029,0
+OKE.US,D,20250930,000000,72.585,73.211,71.795,72.97,6809332,0
+OKE.US,D,20251001,000000,72.65,73.09,71.82,72.98,4859535,0
+OKE.US,D,20251002,000000,73,73.61,72.15,72.47,3696659,0
+OKE.US,D,20251003,000000,72.66,73.415,72.31,72.89,3141985,0
+OKE.US,D,20251006,000000,73.3142,73.4355,72.41,72.73,3093402,0
+OKE.US,D,20251007,000000,72.79,72.91,71.66,72.45,2926328,0
+OKE.US,D,20251008,000000,72.32,72.66,71.05,72.38,3658486,0
+OKE.US,D,20251009,000000,72.5,73.26,71.08,71.25,2888917,0
+OKE.US,D,20251010,000000,71.03,72,69.08,69.09,3636275,0
+OKE.US,D,20251013,000000,69.57,70.035,69.05,69.57,2887567,0
+OKE.US,D,20251014,000000,69.07,69.95,68.25,69.58,3147456,0
+OKE.US,D,20251015,000000,70.075,70.6399,68.83,68.92,2970905,0
+OKE.US,D,20251016,000000,69.03,69.1,67.09,67.22,4266885,0
+OKE.US,D,20251017,000000,67.15,68.11,66.5632,68.09,4025165,0
+OKE.US,D,20251020,000000,68.41,68.94,67.86,68.53,2604167,0
+OKE.US,D,20251021,000000,68.8,69.27,68.11,68.95,3041652,0
+OKE.US,D,20251022,000000,69.5,69.81,68.44,69.59,3542946,0
+OKE.US,D,20251023,000000,71.09,71.175,69.245,69.76,5126257,0
+OKE.US,D,20251024,000000,70.145,70.16,68.4,68.61,3290428,0
+OKE.US,D,20251027,000000,68.875,69.35,68.43,69.29,3320543,0
+OKE.US,D,20251028,000000,69.08,69.3499,68.05,69.1,4593598,0
+OKE.US,D,20251029,000000,69.8,70.41,67.03,67.2,6515532,0
+OKE.US,D,20251030,000000,67.17,67.79,66.35,66.72,4247875,0
+OKE.US,D,20251031,000000,66.59,67.64,65.89,67,6249363,0
+OKE.US,D,20251103,000000,66.135,66.49,64.28,65.36,5366718,0
+OKE.US,D,20251104,000000,64.945,65.04,64.02,64.31,4355002,0
+OKE.US,D,20251105,000000,64.32,66.845,64.14,66.27,6055575,0
+OKE.US,D,20251106,000000,67.13,68.11,67.09,67.81,4284853,0
+OKE.US,D,20251107,000000,67.995,68.31,67.17,68.12,2804514,0
+OKE.US,D,20251110,000000,68.5,68.845,66.9301,67.9,3272038,0
+OKE.US,D,20251111,000000,68.44,69.47,68.1028,69.09,3818324,0
+OKE.US,D,20251112,000000,69.1,69.78,68.54,68.9,3879076,0
+OKE.US,D,20251113,000000,69.125,70,68.89,69.44,4272312,0
+OKE.US,D,20251114,000000,69.65,70.88,68.9,70.49,5543775,0
+OKE.US,D,20251117,000000,70.08,70.165,68.415,68.86,5316826,0
+OKE.US,D,20251118,000000,68.68,70.4565,68.6,69.43,4401081,0
+OKE.US,D,20251119,000000,68.8,69.84,68.2,69.45,3899322,0
+OKE.US,D,20251120,000000,69.785,70.9,69.23,69.72,5422446,0
+OKE.US,D,20251121,000000,70.225,71.17,69.86,70.53,4917232,0
+OKE.US,D,20251124,000000,70.45,70.67,69.495,70.23,8520024,0
+OKE.US,D,20251125,000000,69.95,71.04,69.8162,70.88,3956347,0
+OKE.US,D,20251126,000000,70.97,72.11,70.94,71.51,4007042,0
+OKE.US,D,20251128,000000,71.725,72.92,71.575,72.82,2229213,0
+OKE.US,D,20251201,000000,72.57,74.135,72.54,73.68,4820271,0
+OKE.US,D,20251202,000000,73.8733,73.8733,73.03,73.1,4873265,0
+OKE.US,D,20251203,000000,73.38,75.175,73.38,74.89,4663918,0
+OKE.US,D,20251204,000000,75.05,76.18,75.02,76.17,3325174,0
+OKE.US,D,20251205,000000,76.08,76.85,75.91,76.34,3288201,0
+OKE.US,D,20251208,000000,76.19,76.19,74.615,74.93,4919662,0
+OKE.US,D,20251209,000000,74.95,75.95,74.79,74.96,3556615,0
+OKE.US,D,20251210,000000,75.13,75.13,73.28,73.78,4426938,0
+OKE.US,D,20251211,000000,73.77,74.63,73.44,73.62,3023382,0
+OKE.US,D,20251212,000000,74.185,74.4095,73.04,73.59,2766632,0
+OKE.US,D,20251215,000000,73.86,74,72.37,72.83,4256829,0
+OKE.US,D,20251216,000000,72.545,72.84,70.93,71.13,6595014,0
+OKE.US,D,20251217,000000,71.15,73.22,70.7,73.05,4992011,0
+OKE.US,D,20251218,000000,73.05,73.19,71.4675,71.69,3219719,0
+OKE.US,D,20251219,000000,71.85,72.77,71.63,71.67,8401512,0
+OKE.US,D,20251222,000000,72.25,72.905,71.85,72.82,2816059,0
+OKE.US,D,20251223,000000,72.95,73.5,72.665,73.46,2357906,0
+OKE.US,D,20251224,000000,73.61,73.61,72.92,73.24,1210307,0
+OKE.US,D,20251226,000000,73.2768,73.35,72.36,72.85,1599006,0
+OKE.US,D,20251229,000000,73.295,73.89,73.13,73.66,2616144,0
+OKE.US,D,20251230,000000,73.78,74.117,73.685,73.82,2164304,0
+OKE.US,D,20251231,000000,73.66,73.78,73.23,73.5,2522707,0
+OKE.US,D,20260102,000000,73.43,74.98,72.55,74.34,2261782,0
+OKE.US,D,20260105,000000,75.38,75.45,71.36,73.65,5281159,0
+OKE.US,D,20260106,000000,73.5,73.54,70.63,70.87,4661421,0
+OKE.US,D,20260107,000000,71.005,71.5841,70.58,70.72,4099128,0
+OKE.US,D,20260108,000000,70.53,72.99,70.41,72.33,3287361,0
+OKE.US,D,20260109,000000,73,73.33,72.2701,72.7,2561753,0
+OKE.US,D,20260112,000000,72.96,73.34,72.11,72.49,3844367,0
+OKE.US,D,20260113,000000,72.98,74.4907,72.97,74.25,3472323,0
+OKE.US,D,20260114,000000,74.4,76.725,74.34,75.85,4926388,0
+OKE.US,D,20260115,000000,74.51,75,73.2,73.35,4834042,0
+OKE.US,D,20260116,000000,72.57,74.63,72.42,74.4,4680031,0
+OKE.US,D,20260120,000000,74.5,75.41,73.71,74.06,3662040,0
+OKE.US,D,20260121,000000,75.185,76.3104,75.08,75.82,3306217,0
+OKE.US,D,20260122,000000,76.26,78.68,75.94,78.56,7653302,0
+OKE.US,D,20260123,000000,79.315,80.025,77.82,78,5347076,0
+OKE.US,D,20260126,000000,78.84,78.995,76.64,77.5,4764426,0
+OKE.US,D,20260127,000000,77.23,78.2499,76.71,77.74,6048536,0
+OKE.US,D,20260128,000000,78.01,79.9,77.5,79.26,4940303,0
+OKE.US,D,20260129,000000,80.27,81.43,78.45,78.56,7729117,0
+OKE.US,D,20260130,000000,78.47,79.25,77.24,79.19,5506586,0
+OKE.US,D,20260202,000000,76.82,77.12,75.29,75.32,5096880,0
+OKE.US,D,20260203,000000,75.74,78.49,75.5611,78.27,5656113,0
+OKE.US,D,20260204,000000,78.465,80.81,78.27,80.34,5422848,0
+OKE.US,D,20260205,000000,80.15,80.75,78.5275,80.46,5611336,0
+OKE.US,D,20260206,000000,80.33,82.03,80.25,81.84,3846145,0
+OKE.US,D,20260209,000000,81.5,83.4,81.14,83.13,4037282,0
+OKE.US,D,20260210,000000,83.49,84.02,82.56,83.46,3225020,0
+OKE.US,D,20260211,000000,84.13,85.39,83.795,84.9,3488189,0
+OKE.US,D,20260212,000000,85.125,86.26,84.17,84.6,4604055,0
+OKE.US,D,20260213,000000,84.65,86.55,84.38,86.11,3988290,0
+OKE.US,D,20260217,000000,86.89,87.47,84.68,85.61,4795630,0
+OKE.US,D,20260218,000000,86.5,87.22,85.875,86.79,6066144,0
diff --git a/daily/us/nyse stocks/2/olp.us.txt b/daily/us/nyse stocks/2/olp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f98880375f9bd38f0d1501fa1df8d3c4bdea8781
--- /dev/null
+++ b/daily/us/nyse stocks/2/olp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OLP.US,D,20050225,000000,6.77039,6.80306,6.75216,6.80306,18876.86129491387,0
+OLP.US,D,20050228,000000,6.82082,6.82082,6.77039,6.77416,115479.2969081268,0
+OLP.US,D,20050301,000000,6.78946,6.8365,6.77416,6.8365,31745.18661761151,0
+OLP.US,D,20050302,000000,6.8365,6.8365,6.77416,6.78182,27906.076232545704,0
+OLP.US,D,20050303,000000,6.78607,6.90677,6.78607,6.86927,56095.90359117946,0
+OLP.US,D,20050304,000000,6.86927,6.90393,6.86927,6.90025,11218.757209092853,0
+OLP.US,D,20050307,000000,6.90393,6.96457,6.90025,6.96457,33935.78766193216,0
+OLP.US,D,20050308,000000,6.96457,6.9981,6.94493,6.9981,31194.624731171178,0
+OLP.US,D,20050309,000000,6.9981,6.9981,6.91102,6.91102,44329.760814222114,0
+OLP.US,D,20050310,000000,6.91102,6.92103,6.85907,6.87362,39949.61749844044,0
+OLP.US,D,20050311,000000,6.87712,6.90677,6.87362,6.89317,78807.6401797257,0
+OLP.US,D,20050314,000000,6.89317,6.91102,6.86927,6.87362,35018.912296218434,0
+OLP.US,D,20050315,000000,6.87362,6.92689,6.87362,6.92689,53084.75358149138,0
+OLP.US,D,20050316,000000,6.82082,6.8365,6.74356,6.80306,391042.93248181656,0
+OLP.US,D,20050317,000000,6.78607,6.82082,6.77039,6.78607,24624.939143929503,0
+OLP.US,D,20050318,000000,6.80306,6.80306,6.748,6.77039,34206.8335137189,0
+OLP.US,D,20050321,000000,6.75622,6.77416,6.73147,6.748,19704.82167029261,0
+OLP.US,D,20050322,000000,6.748,6.77039,6.71419,6.71419,35299.48710373167,0
+OLP.US,D,20050323,000000,6.69898,6.69898,6.62663,6.62663,78256.01952042677,0
+OLP.US,D,20050324,000000,6.64335,6.71419,6.64335,6.70313,51441.53810503726,0
+OLP.US,D,20050328,000000,6.69322,6.70313,6.58809,6.61001,29005.08245971016,0
+OLP.US,D,20050329,000000,6.58809,6.61275,6.55391,6.58809,44329.760814222114,0
+OLP.US,D,20050330,000000,6.58809,6.62663,6.57157,6.61275,90305.91342347319,0
+OLP.US,D,20050331,000000,6.61275,6.62663,6.57157,6.61275,119853.08758676088,0
+OLP.US,D,20050401,000000,6.62663,6.64335,6.61001,6.63428,15595.72420629767,0
+OLP.US,D,20050404,000000,6.66838,6.74356,6.64675,6.71419,49805.73403859139,0
+OLP.US,D,20050405,000000,6.73147,6.748,6.64675,6.67736,44599.747893149215,0
+OLP.US,D,20050406,000000,6.71419,6.90025,6.71419,6.90025,41870.23146383298,0
+OLP.US,D,20050407,000000,6.90025,6.90677,6.82706,6.82706,21345.91960102951,0
+OLP.US,D,20050408,000000,6.83216,6.85907,6.74082,6.74356,26811.305096814685,0
+OLP.US,D,20050411,000000,6.75622,6.78607,6.748,6.77039,12858.796366972158,0
+OLP.US,D,20050412,000000,6.77766,6.77766,6.71419,6.76056,39949.61749844044,0
+OLP.US,D,20050413,000000,6.7649,6.78607,6.75216,6.77039,18060.547420979874,0
+OLP.US,D,20050414,000000,6.77039,6.78607,6.72675,6.74356,95504.48815890607,0
+OLP.US,D,20050415,000000,6.77039,6.78946,6.748,6.748,15320.443263077505,0
+OLP.US,D,20050418,000000,6.77039,6.77416,6.74356,6.7649,8206.548426545445,0
+OLP.US,D,20050419,000000,6.79881,6.82082,6.73147,6.76056,30370.89944722791,0
+OLP.US,D,20050420,000000,6.77039,6.80306,6.75216,6.78182,16146.286092739021,0
+OLP.US,D,20050421,000000,6.78946,6.79881,6.77039,6.77416,17236.822137035586,0
+OLP.US,D,20050422,000000,6.78607,6.78607,6.72183,6.72675,92764.3840010037,0
+OLP.US,D,20050425,000000,6.71419,6.75622,6.71419,6.748,178409.5793011789,0
+OLP.US,D,20050426,000000,6.75216,6.78946,6.71844,6.7649,44876.08760922901,0
+OLP.US,D,20050427,000000,6.7649,6.89317,6.7649,6.87712,25450.78197359102,0
+OLP.US,D,20050428,000000,6.89317,6.94493,6.85907,6.89666,25723.94537109396,0
+OLP.US,D,20050429,000000,6.87712,6.87712,6.82507,6.86577,11491.920606595793,0
+OLP.US,D,20050502,000000,6.89317,6.90025,6.85907,6.87362,44055.538643859545,0
+OLP.US,D,20050503,000000,6.88306,6.91102,6.87362,6.89317,39949.61749844044,0
+OLP.US,D,20050504,000000,6.89666,6.92689,6.8365,6.88883,17236.822137035586,0
+OLP.US,D,20050505,000000,6.90677,6.94493,6.87712,6.94493,33935.78766193216,0
+OLP.US,D,20050506,000000,6.96457,6.9981,6.96457,6.96882,45423.4731770935,0
+OLP.US,D,20050509,000000,6.97874,6.9981,6.96457,6.97033,25171.26593893538,0
+OLP.US,D,20050510,000000,6.9981,6.9981,6.93113,6.9981,88930.56748022893,0
+OLP.US,D,20050511,000000,6.9981,6.9981,6.81166,6.82706,44876.08760922901,0
+OLP.US,D,20050512,000000,6.84415,6.97544,6.84415,6.89317,44876.08760922901,0
+OLP.US,D,20050513,000000,6.90677,6.93113,6.748,6.93113,47613.01544855453,0
+OLP.US,D,20050516,000000,6.9369,6.94058,6.89317,6.9369,21893.30516889502,0
+OLP.US,D,20050517,000000,6.94493,6.96457,6.90677,6.96457,22709.619042830032,0
+OLP.US,D,20050518,000000,6.97874,6.9981,6.94493,6.97544,50625.22423110224,0
+OLP.US,D,20050519,000000,6.97544,6.9981,6.96882,6.9981,64306.68710915906,0
+OLP.US,D,20050520,000000,6.9981,6.9981,6.93416,6.97033,45690.283937445776,0
+OLP.US,D,20050523,000000,6.97874,6.97874,6.85907,6.93113,62113.968519122194,0
+OLP.US,D,20050524,000000,6.94493,6.96882,6.91602,6.95427,55001.132455449464,0
+OLP.US,D,20050525,000000,6.92689,6.97874,6.92689,6.94493,55001.132455449464,0
+OLP.US,D,20050526,000000,6.97874,6.9931,6.94493,6.94493,17515.279398830575,0
+OLP.US,D,20050527,000000,6.96457,6.9981,6.85907,6.86927,52813.70772970465,0
+OLP.US,D,20050531,000000,6.85501,6.95957,6.65526,6.748,572467.8968841291,0
+OLP.US,D,20050601,000000,6.77039,6.85907,6.68103,6.68103,49521.98291250231,0
+OLP.US,D,20050602,000000,6.80306,6.9981,6.79881,6.93416,207152.0860919733,0
+OLP.US,D,20050603,000000,6.94058,7.05618,6.94058,7.01293,79904.52886117395,0
+OLP.US,D,20050606,000000,7.03484,7.08425,7.01293,7.05024,72787.45770606678,0
+OLP.US,D,20050607,000000,7.05024,7.05024,6.9981,7.01293,88114.25360629492,0
+OLP.US,D,20050608,000000,7.01293,7.05024,7.00197,7.05024,20797.475260305386,0
+OLP.US,D,20050609,000000,7.05024,7.05024,7.04287,7.05024,29826.690197937223,0
+OLP.US,D,20050610,000000,7.02681,7.05024,6.9931,7.02681,36121.09484195975,0
+OLP.US,D,20050613,000000,7.05024,7.25462,7.04721,7.25462,115754.57785134595,0
+OLP.US,D,20050614,000000,7.25462,7.56451,7.25462,7.38581,81543.50924619463,0
+OLP.US,D,20050615,000000,7.31129,7.40414,7.24565,7.34954,76069.65356754158,0
+OLP.US,D,20050616,000000,7.34954,7.40414,7.33358,7.40414,29826.690197937223,0
+OLP.US,D,20050617,000000,7.40026,7.58265,7.39346,7.51569,41050.74127132212,0
+OLP.US,D,20050620,000000,7.51569,7.54883,7.43985,7.50689,49256.230925009666,0
+OLP.US,D,20050621,000000,7.50689,7.54883,7.40414,7.40414,156521.567996578,0
+OLP.US,D,20050622,000000,7.42283,7.49292,7.33358,7.39346,105903.75517549012,0
+OLP.US,D,20050623,000000,7.26227,7.34954,7.16905,7.2585,419222.17211186525,0
+OLP.US,D,20050624,000000,7.26227,7.29986,7.14062,7.14062,910967.1087151692,0
+OLP.US,D,20050627,000000,7.15791,7.29533,7.1445,7.24565,1314874.131428254,0
+OLP.US,D,20050628,000000,7.2585,7.38581,7.24565,7.29986,123410.5643914579,0
+OLP.US,D,20050629,000000,7.31753,7.39649,7.29986,7.34586,106170.56593583424,0
+OLP.US,D,20050630,000000,7.35975,7.39649,7.33358,7.33745,121222.08089284733,0
+OLP.US,D,20050701,000000,7.33745,7.40414,7.32357,7.40414,54175.28962578795,0
+OLP.US,D,20050705,000000,7.40026,7.54562,7.38053,7.52645,104256.30460759746,0
+OLP.US,D,20050706,000000,7.52645,7.58265,7.50246,7.56451,176229.56598545358,0
+OLP.US,D,20050707,000000,7.54883,7.54883,7.43985,7.54883,83185.66594979016,0
+OLP.US,D,20050708,000000,7.55271,7.75946,7.54883,7.75946,100976.22629184191,0
+OLP.US,D,20050711,000000,7.75946,7.87695,7.74359,7.84021,101248.33091648725,0
+OLP.US,D,20050712,000000,7.84436,8.02023,7.80999,7.88026,115479.2969081268,0
+OLP.US,D,20050713,000000,7.84824,7.84824,7.75946,7.78467,48706.72781142693,0
+OLP.US,D,20050714,000000,7.79203,7.87695,7.65386,7.70874,87289.46954949203,0
+OLP.US,D,20050715,000000,7.69203,7.75946,7.64687,7.70874,50346.766969305216,0
+OLP.US,D,20050718,000000,7.70874,7.82633,7.68408,7.71743,69503.14429887471,0
+OLP.US,D,20050719,000000,7.723,7.79203,7.67389,7.70543,53904.24377400121,0
+OLP.US,D,20050720,000000,7.68654,7.84824,7.68654,7.84436,88388.47577665647,0
+OLP.US,D,20050721,000000,7.84824,7.86051,7.56451,7.61693,182789.7226169667,0
+OLP.US,D,20050722,000000,7.61693,7.65386,7.58983,7.65386,68135.20976564076,0
+OLP.US,D,20050725,000000,7.66992,7.72858,7.62156,7.66275,47613.01544855453,0
+OLP.US,D,20050726,000000,7.65386,7.77079,7.63573,7.75946,24076.49480320538,0
+OLP.US,D,20050727,000000,7.74359,7.74359,7.61693,7.63573,63484.02059807338,0
+OLP.US,D,20050728,000000,7.61693,7.78874,7.61693,7.68654,65675.68041525163,0
+OLP.US,D,20050729,000000,7.68654,7.68654,7.59776,7.64687,50901.56394718102,0
+OLP.US,D,20050801,000000,7.65386,7.67947,7.54883,7.54883,48439.917051074655,0
+OLP.US,D,20050802,000000,7.57008,7.57008,7.43985,7.52267,74424.3205453692,0
+OLP.US,D,20050803,000000,7.44692,7.61428,7.44692,7.4898,139009.46491632223,0
+OLP.US,D,20050804,000000,7.51162,7.70543,7.51162,7.54883,64032.46493879751,0
+OLP.US,D,20050805,000000,7.54883,7.54883,7.18284,7.19049,63757.18399557733,0
+OLP.US,D,20050808,000000,7.12117,7.12117,6.84065,7.10218,102614.14790400297,0
+OLP.US,D,20050809,000000,7.11842,7.17359,7.05024,7.10643,75796.49017003762,0
+OLP.US,D,20050810,000000,7.12117,7.19049,7.03484,7.15791,100429.89949683603,0
+OLP.US,D,20050811,000000,7.15791,7.15791,7.04287,7.06837,62938.75257592612,0
+OLP.US,D,20050812,000000,7.03484,7.06054,6.92103,7.06054,82918.8551894389,0
+OLP.US,D,20050815,000000,7.03484,7.1614,7.01293,7.14062,74424.3205453692,0
+OLP.US,D,20050816,000000,7.15272,7.15272,7.07971,7.07971,67593.11806206832,0
+OLP.US,D,20050817,000000,7.14062,7.15791,7.11163,7.1154,33659.44794585338,0
+OLP.US,D,20050818,000000,7.07971,7.08425,6.9981,7.01794,81817.73141655722,0
+OLP.US,D,20050819,000000,7.02238,7.06837,6.91102,7.01293,77992.38507865033,0
+OLP.US,D,20050822,000000,6.9931,7.10218,6.96882,7.10218,59378.09945265427,0
+OLP.US,D,20050823,000000,7.10218,7.10218,7.03484,7.06054,62113.968519122194,0
+OLP.US,D,20050824,000000,7.07971,7.11842,7.03484,7.05618,97144.52731678436,0
+OLP.US,D,20050825,000000,7.07272,7.1614,7.05024,7.15791,70874.25515068452,0
+OLP.US,D,20050826,000000,7.14062,7.14062,7.03125,7.08425,33105.709740837214,0
+OLP.US,D,20050829,000000,7.06837,7.15791,7.05024,7.15791,38036.41494305922,0
+OLP.US,D,20050830,000000,7.14062,7.14062,7.07734,7.08877,46521.42063140037,0
+OLP.US,D,20050831,000000,7.10643,7.21175,7.05024,7.21175,85105.22114232408,0
+OLP.US,D,20050901,000000,7.19503,7.29986,7.16905,7.29986,35018.912296218434,0
+OLP.US,D,20050902,000000,7.29986,7.32357,7.26227,7.28929,15320.443263077505,0
+OLP.US,D,20050906,000000,7.29986,7.47818,7.28409,7.47818,103437.8731879493,0
+OLP.US,D,20050907,000000,7.51162,7.51162,7.35975,7.41897,31194.624731171178,0
+OLP.US,D,20050908,000000,7.40414,7.40414,7.31753,7.34133,29549.291708999826,0
+OLP.US,D,20050909,000000,7.35578,7.37194,7.32905,7.36438,35843.69635302133,0
+OLP.US,D,20050912,000000,7.34586,7.34586,7.1614,7.21628,92490.16183064214,0
+OLP.US,D,20050913,000000,7.23593,7.27814,7.19049,7.20334,34475.76181978738,0
+OLP.US,D,20050914,000000,7.22053,7.23593,7.19049,7.19503,33105.709740837214,0
+OLP.US,D,20050915,000000,7.19503,7.24565,7.16905,7.24565,45423.4731770935,0
+OLP.US,D,20050916,000000,7.29986,7.30289,7.24565,7.28409,137367.30821272774,0
+OLP.US,D,20050919,000000,7.32357,7.32357,7.17359,7.20778,46248.25723389641,0
+OLP.US,D,20050920,000000,7.05618,7.12117,6.96882,7.00197,68681.53656064767,0
+OLP.US,D,20050921,000000,7.00197,7.00546,6.82082,6.82082,30100.912368299792,0
+OLP.US,D,20050922,000000,6.82082,6.87362,6.81166,6.86577,32016.23246939824,0
+OLP.US,D,20050923,000000,6.88306,6.90025,6.80306,6.89317,30917.226242233784,0
+OLP.US,D,20050926,000000,6.91602,6.93113,6.87712,6.89317,19424.246862779382,0
+OLP.US,D,20050927,000000,6.92689,6.96457,6.85907,6.94493,32565.73558298098,0
+OLP.US,D,20050928,000000,6.93416,7.05024,6.88883,6.92689,46794.5840289033,0
+OLP.US,D,20050929,000000,6.94493,7.04721,6.89666,7.04721,15051.51495700902,0
+OLP.US,D,20050930,000000,7.08425,7.12117,7.03484,7.05618,32834.663889050484,0
+OLP.US,D,20051003,000000,7.07272,7.14062,7.05618,7.06837,37490.088148051305,0
+OLP.US,D,20051004,000000,7.08425,7.15272,7.06837,7.06837,54451.62934186673,0
+OLP.US,D,20051005,000000,7.03484,7.05024,6.97544,6.9981,59378.09945265427,0
+OLP.US,D,20051006,000000,6.9981,6.9981,6.86927,6.88883,45423.4731770935,0
+OLP.US,D,20051007,000000,6.90677,6.9369,6.90393,6.92689,16967.89383096608,0
+OLP.US,D,20051010,000000,6.96457,6.97874,6.79315,6.82082,54175.28962578795,0
+OLP.US,D,20051011,000000,6.8365,6.86238,6.78946,6.78946,22159.05715638868,0
+OLP.US,D,20051012,000000,6.77039,6.78182,6.64675,6.70313,52813.70772970465,0
+OLP.US,D,20051013,000000,6.70598,6.73147,6.66838,6.72675,29549.291708999826,0
+OLP.US,D,20051014,000000,6.79881,6.82082,6.74356,6.82082,35299.48710373167,0
+OLP.US,D,20051017,000000,6.85907,6.86238,6.76056,6.77416,27358.69066468019,0
+OLP.US,D,20051018,000000,6.77416,6.78946,6.70598,6.73733,45967.68242638419,0
+OLP.US,D,20051019,000000,6.72675,6.89317,6.71419,6.87362,79632.42423652862,0
+OLP.US,D,20051020,000000,6.89317,6.90393,6.80306,6.80655,22985.958758908815,0
+OLP.US,D,20051021,000000,6.80655,6.89317,6.80306,6.82706,29278.2458572131,0
+OLP.US,D,20051024,000000,6.80306,6.90677,6.80306,6.85907,292797.2813921495,0
+OLP.US,D,20051025,000000,6.82082,6.90025,6.79881,6.82082,89751.11644559838,0
+OLP.US,D,20051026,000000,6.8365,6.89317,6.80306,6.80306,28460.87321042049,0
+OLP.US,D,20051027,000000,6.8365,6.8365,6.69898,6.69898,93584.93296637216,0
+OLP.US,D,20051028,000000,6.71419,6.72183,6.6392,6.64335,354100.22990162566,0
+OLP.US,D,20051031,000000,6.64335,6.71419,6.64335,6.64335,127242.26336650831,0
+OLP.US,D,20051101,000000,6.62663,6.71419,6.57157,6.70994,96866.07005498937,0
+OLP.US,D,20051102,000000,6.70598,6.78607,6.63428,6.72675,133261.38706731374,0
+OLP.US,D,20051103,000000,6.73147,6.79315,6.68103,6.70313,99334.0695882464,0
+OLP.US,D,20051104,000000,6.70598,6.78182,6.65998,6.72183,205783.09278588684,0
+OLP.US,D,20051107,000000,6.748,6.79315,6.748,6.77416,113288.69586380513,0
+OLP.US,D,20051108,000000,6.78607,6.82082,6.748,6.82082,130531.87063799547,0
+OLP.US,D,20051109,000000,6.80655,6.92689,6.79315,6.87362,47338.79327819298,0
+OLP.US,D,20051110,000000,6.87712,6.96457,6.80306,6.90025,101248.33091648725,0
+OLP.US,D,20051111,000000,6.92689,6.9931,6.8365,6.93416,55547.45925045534,0
+OLP.US,D,20051114,000000,6.93416,6.93416,6.75216,6.7649,58020.75264800544,0
+OLP.US,D,20051115,000000,6.78607,6.78607,6.71419,6.75622,81817.73141655722,0
+OLP.US,D,20051116,000000,6.75622,6.75622,6.65998,6.73147,114109.2448291746,0
+OLP.US,D,20051117,000000,6.748,6.79881,6.68103,6.79881,103714.212904024,0
+OLP.US,D,20051118,000000,6.86927,6.87362,6.77416,6.81166,57192.79227262771,0
+OLP.US,D,20051121,000000,6.79315,6.79881,6.72183,6.79881,48706.72781142693,0
+OLP.US,D,20051122,000000,6.78607,6.85907,6.748,6.85501,50077.838663236726,0
+OLP.US,D,20051123,000000,6.86927,6.87362,6.82082,6.86577,62392.4257809182,0
+OLP.US,D,20051125,000000,6.84982,6.85907,6.84982,6.85907,12039.306174461304,0
+OLP.US,D,20051128,000000,6.87362,6.87362,6.748,6.77039,43512.38816742849,0
+OLP.US,D,20051129,000000,6.80306,6.80306,6.7649,6.80306,32834.663889050484,0
+OLP.US,D,20051130,000000,6.78607,6.78607,6.74356,6.77039,46794.5840289033,0
+OLP.US,D,20051201,000000,6.77039,6.80306,6.74082,6.77416,35572.65050123563,0
+OLP.US,D,20051202,000000,6.78946,6.80655,6.73733,6.79881,41319.66957739265,0
+OLP.US,D,20051205,000000,6.82507,6.82507,6.75622,6.78607,67859.92882241958,0
+OLP.US,D,20051206,000000,6.77039,6.8365,6.77039,6.77039,44055.538643859545,0
+OLP.US,D,20051207,000000,6.77039,6.77039,6.71844,6.74356,47338.79327819298,0
+OLP.US,D,20051208,000000,6.74356,6.7649,6.67736,6.72675,90305.91342347319,0
+OLP.US,D,20051209,000000,6.73147,6.748,6.71419,6.74356,63212.97474628665,0
+OLP.US,D,20051212,000000,6.74356,6.77039,6.73147,6.74356,56373.30208011685,0
+OLP.US,D,20051213,000000,6.73147,6.8365,6.69898,6.83216,58020.75264800544,0
+OLP.US,D,20051214,000000,6.79315,6.8365,6.79315,6.82507,29278.2458572131,0
+OLP.US,D,20051215,000000,6.8365,6.8365,6.78182,6.79315,45967.68242638419,0
+OLP.US,D,20051216,000000,6.81592,6.83216,6.77766,6.79315,126422.7731740046,0
+OLP.US,D,20051219,000000,6.83216,6.83216,6.69898,6.70313,36942.702580185796,0
+OLP.US,D,20051220,000000,6.71844,6.78946,6.71844,6.77039,56373.30208011685,0
+OLP.US,D,20051221,000000,6.67187,6.67736,6.65526,6.65998,57192.79227262771,0
+OLP.US,D,20051222,000000,6.67736,6.70313,6.64675,6.69322,53362.152070428776,0
+OLP.US,D,20051223,000000,6.69898,6.69898,6.65998,6.69898,48161.45978927865,0
+OLP.US,D,20051227,000000,6.69898,6.69898,6.59631,6.59631,35572.65050123563,0
+OLP.US,D,20051228,000000,6.61001,6.65025,6.58809,6.61275,30644.06284472983,0
+OLP.US,D,20051229,000000,6.63004,6.6392,6.59631,6.60595,106720.06904942717,0
+OLP.US,D,20051230,000000,6.58809,6.59198,6.51963,6.51963,66217.77211882407,0
+OLP.US,D,20060103,000000,6.53823,6.73733,6.49667,6.73147,62938.75257592612,0
+OLP.US,D,20060104,000000,6.76056,6.78946,6.73147,6.78946,55816.387556524845,0
+OLP.US,D,20060105,000000,6.79881,6.79881,6.77039,6.78946,56917.51132940652,0
+OLP.US,D,20060106,000000,6.78946,6.84065,6.77416,6.8365,54738.556786530615,0
+OLP.US,D,20060109,000000,6.85907,6.89317,6.82706,6.89317,31467.78812867514,0
+OLP.US,D,20060110,000000,6.90025,7.01293,6.85907,6.94493,78256.01952042677,0
+OLP.US,D,20060111,000000,6.94493,6.97874,6.82082,6.96882,74705.95412574106,0
+OLP.US,D,20060112,000000,7.00197,7.00197,6.86927,6.90025,73883.28761465538,0
+OLP.US,D,20060113,000000,6.91602,6.92689,6.75216,6.84982,51718.93659397465,0
+OLP.US,D,20060117,000000,6.81166,6.85501,6.73147,6.77416,113016.59123916285,0
+OLP.US,D,20060118,000000,6.73147,6.82082,6.71419,6.77416,56373.30208011685,0
+OLP.US,D,20060119,000000,6.78946,6.8365,6.77039,6.80655,68135.20976564076,0
+OLP.US,D,20060120,000000,6.84065,6.84065,6.7649,6.82082,57192.79227262771,0
+OLP.US,D,20060123,000000,6.80306,6.90025,6.80306,6.85907,32565.73558298098,0
+OLP.US,D,20060124,000000,6.87362,6.90677,6.82706,6.90393,35572.65050123563,0
+OLP.US,D,20060125,000000,6.87362,6.90677,6.87362,6.90677,21893.30516889502,0
+OLP.US,D,20060126,000000,6.96457,7.00197,6.96457,7.00197,30100.912368299792,0
+OLP.US,D,20060127,000000,7.03484,7.19862,7.03484,7.17359,50901.56394718102,0
+OLP.US,D,20060130,000000,7.22818,7.22818,7.03919,7.05618,56373.30208011685,0
+OLP.US,D,20060131,000000,7.01794,7.08425,7.00197,7.05024,27089.76235861171,0
+OLP.US,D,20060201,000000,7.03484,7.05618,6.9981,7.05024,13962.037685571067,0
+OLP.US,D,20060202,000000,7.03484,7.03484,6.77039,6.82082,37764.310318413874,0
+OLP.US,D,20060203,000000,6.80306,6.84982,6.78946,6.81592,63212.97474628665,0
+OLP.US,D,20060206,000000,6.78946,6.87362,6.77766,6.86577,32286.21954832636,0
+OLP.US,D,20060207,000000,6.90025,6.90677,6.85501,6.87712,23534.40309963294,0
+OLP.US,D,20060208,000000,6.90025,6.97874,6.87362,6.97874,50346.766969305216,0
+OLP.US,D,20060209,000000,6.96457,7.12117,6.96457,7.08877,27358.69066468019,0
+OLP.US,D,20060210,000000,7.1154,7.1614,7.01293,7.12117,55816.387556524845,0
+OLP.US,D,20060213,000000,7.08425,7.19049,7.08425,7.12741,33659.44794585338,0
+OLP.US,D,20060214,000000,7.14894,7.29533,7.14062,7.21628,67309.36693597925,0
+OLP.US,D,20060215,000000,7.24565,7.2585,7.19862,7.24565,13683.580423774041,0
+OLP.US,D,20060216,000000,7.26993,7.27814,7.21175,7.21628,24902.337632866896,0
+OLP.US,D,20060217,000000,7.26227,7.32357,7.21628,7.26596,26546.611882179634,0
+OLP.US,D,20060221,000000,7.33358,7.3674,7.24565,7.26227,35018.912296218434,0
+OLP.US,D,20060222,000000,7.27814,7.34586,7.23593,7.30289,19424.246862779382,0
+OLP.US,D,20060223,000000,7.31753,7.39346,7.26227,7.29986,36666.36286410702,0
+OLP.US,D,20060224,000000,7.30289,7.32905,7.23593,7.32357,11491.920606595793,0
+OLP.US,D,20060227,000000,7.38053,7.43985,7.37194,7.41349,28187.70981291653,0
+OLP.US,D,20060228,000000,7.36438,7.38883,7.17803,7.17803,22985.958758908815,0
+OLP.US,D,20060301,000000,7.21175,7.27446,7.17359,7.27446,21618.024225674853,0
+OLP.US,D,20060302,000000,7.27446,7.27446,7.08425,7.13108,27640.324245052037,0
+OLP.US,D,20060303,000000,7.10218,7.2585,7.06837,7.15791,25450.78197359102,0
+OLP.US,D,20060306,000000,7.12117,7.12117,6.97874,7.05618,47338.79327819298,0
+OLP.US,D,20060307,000000,7.05618,7.07971,7.00848,7.03484,28735.09538078204,0
+OLP.US,D,20060308,000000,7.01293,7.01293,6.92689,6.9981,45967.68242638419,0
+OLP.US,D,20060309,000000,7.01293,7.03125,6.94493,6.95427,16691.5541148873,0
+OLP.US,D,20060310,000000,6.97874,7.07971,6.94493,6.96882,57733.825203341534,0
+OLP.US,D,20060313,000000,6.96882,7.10218,6.96882,7.07272,57192.79227262771,0
+OLP.US,D,20060314,000000,7.12117,7.12117,6.9931,7.06054,32565.73558298098,0
+OLP.US,D,20060315,000000,7.07734,7.10643,7.03484,7.07971,38312.754659137994,0
+OLP.US,D,20060316,000000,7.08425,7.34133,7.08425,7.30676,35843.69635302133,0
+OLP.US,D,20060317,000000,7.31753,7.35975,7.26227,7.33358,154883.64638441592,0
+OLP.US,D,20060320,000000,7.25462,7.25462,7.05618,7.08425,67593.11806206832,0
+OLP.US,D,20060321,000000,7.10218,7.12117,6.96457,6.96457,80998.24122404636,0
+OLP.US,D,20060322,000000,6.94493,6.96457,6.86927,6.92103,211249.53705453267,0
+OLP.US,D,20060323,000000,6.90677,6.95957,6.90025,6.95427,44599.747893149215,0
+OLP.US,D,20060324,000000,6.988,7.07971,6.988,7.07971,45423.4731770935,0
+OLP.US,D,20060327,000000,7.10218,7.15791,6.988,7.01293,22985.958758908815,0
+OLP.US,D,20060328,000000,7.04721,7.06837,6.98422,7.00197,22159.05715638868,0
+OLP.US,D,20060329,000000,7.00197,7.1154,7.00197,7.10218,27089.76235861171,0
+OLP.US,D,20060330,000000,7.10218,7.12117,6.94493,6.94493,57459.60303297897,0
+OLP.US,D,20060331,000000,6.94493,7.02681,6.87362,7.02681,56642.23038618636,0
+OLP.US,D,20060403,000000,7.06054,7.06054,6.77039,6.82507,68135.20976564076,0
+OLP.US,D,20060404,000000,6.78946,6.85907,6.77416,6.85907,47877.70866318957,0
+OLP.US,D,20060405,000000,6.89317,6.89317,6.8365,6.87712,41592.83297489457,0
+OLP.US,D,20060406,000000,6.85907,6.94493,6.81166,6.89317,45148.19223387334,0
+OLP.US,D,20060407,000000,6.89317,6.95957,6.86577,6.91102,59378.09945265427,0
+OLP.US,D,20060410,000000,6.87362,6.94493,6.84065,6.91102,55275.354625811015,0
+OLP.US,D,20060411,000000,6.89666,6.90677,6.74082,6.79881,43232.87213277387,0
+OLP.US,D,20060412,000000,6.82082,6.90025,6.81592,6.86927,22985.958758908815,0
+OLP.US,D,20060413,000000,6.88883,6.90025,6.78607,6.87362,46248.25723389641,0
+OLP.US,D,20060417,000000,6.87362,6.92689,6.84415,6.90393,58289.68095407494,0
+OLP.US,D,20060418,000000,6.92689,7.15272,6.89317,7.14894,78256.01952042677,0
+OLP.US,D,20060419,000000,7.15791,7.2585,7.15791,7.2585,63484.02059807338,0
+OLP.US,D,20060420,000000,7.22818,7.26596,7.19049,7.26227,32016.23246939824,0
+OLP.US,D,20060421,000000,7.27814,7.27814,7.18284,7.18596,38858.02268128526,0
+OLP.US,D,20060424,000000,7.21628,7.21628,7.13108,7.14062,21893.30516889502,0
+OLP.US,D,20060425,000000,7.12117,7.1614,7.03484,7.15272,63757.18399557733,0
+OLP.US,D,20060426,000000,7.18596,7.24565,7.08425,7.21175,57192.79227262771,0
+OLP.US,D,20060427,000000,7.19049,7.25462,7.15272,7.17803,55275.354625811015,0
+OLP.US,D,20060428,000000,7.15791,7.2585,7.13467,7.17803,39404.34947629318,0
+OLP.US,D,20060501,000000,7.23129,7.28409,7.17359,7.26596,320715.004126142,0
+OLP.US,D,20060502,000000,7.23593,7.28409,7.19862,7.26596,38858.02268128526,0
+OLP.US,D,20060503,000000,7.25462,7.26596,7.18596,7.19049,37490.088148051305,0
+OLP.US,D,20060504,000000,7.22818,7.31129,7.19862,7.30676,32834.663889050484,0
+OLP.US,D,20060505,000000,7.32905,7.33358,7.22818,7.22818,28735.09538078204,0
+OLP.US,D,20060508,000000,7.26227,7.30289,7.25462,7.26993,64853.01390416596,0
+OLP.US,D,20060509,000000,7.29986,7.33358,7.26596,7.31753,156521.567996578,0
+OLP.US,D,20060510,000000,7.37194,7.37194,7.31129,7.32357,51174.72734468395,0
+OLP.US,D,20060511,000000,7.29986,7.43985,7.21175,7.26227,201942.92362796137,0
+OLP.US,D,20060512,000000,7.26596,7.26596,6.9981,7.00546,40500.17938488179,0
+OLP.US,D,20060515,000000,6.9981,6.9981,6.87362,6.92689,45423.4731770935,0
+OLP.US,D,20060516,000000,6.92689,6.94493,6.89317,6.93113,19975.867522079345,0
+OLP.US,D,20060517,000000,6.90677,6.90677,6.74082,6.748,35018.912296218434,0
+OLP.US,D,20060518,000000,6.748,6.85501,6.74082,6.74356,51718.93659397465,0
+OLP.US,D,20060519,000000,6.74356,6.76056,6.67736,6.74082,48161.45978927865,0
+OLP.US,D,20060522,000000,6.77039,6.90025,6.73147,6.89317,55816.387556524845,0
+OLP.US,D,20060523,000000,6.92689,6.97544,6.84065,6.87362,32834.663889050484,0
+OLP.US,D,20060524,000000,6.90677,7.06837,6.88306,7.01293,279120.0536055312,0
+OLP.US,D,20060525,000000,6.97874,7.21175,6.97874,7.21175,42408.08807597097,0
+OLP.US,D,20060526,000000,7.26227,7.41897,7.26227,7.34586,37216.924750548365,0
+OLP.US,D,20060530,000000,7.30676,7.32659,7.05024,7.07734,53362.152070428776,0
+OLP.US,D,20060531,000000,7.03919,7.07971,6.988,7.01293,30644.06284472983,0
+OLP.US,D,20060601,000000,7.04287,7.21175,7.01293,7.21175,52813.70772970465,0
+OLP.US,D,20060602,000000,7.17803,7.3674,7.17359,7.35975,34475.76181978738,0
+OLP.US,D,20060605,000000,7.30289,7.3674,7.20778,7.23593,61560.23031410501,0
+OLP.US,D,20060606,000000,7.22818,7.22818,6.81592,6.85907,62113.968519122194,0
+OLP.US,D,20060607,000000,6.88883,6.96457,6.82082,6.90025,62938.75257592612,0
+OLP.US,D,20060608,000000,6.86238,7.00848,6.85907,7.00848,76345.99328362037,0
+OLP.US,D,20060609,000000,7.01293,7.01293,6.79881,6.92103,70601.09175318056,0
+OLP.US,D,20060612,000000,6.88306,6.9506,6.80306,6.92689,206327.3020351714,0
+OLP.US,D,20060613,000000,6.92689,6.9506,6.85907,6.89317,49805.73403859139,0
+OLP.US,D,20060614,000000,6.89317,7.01293,6.86577,6.96457,114385.58454524931,0
+OLP.US,D,20060615,000000,6.96457,7.08425,6.94493,6.95957,86198.93350519545,0
+OLP.US,D,20060616,000000,6.95957,6.97033,6.85907,6.92689,312780.56032424426,0
+OLP.US,D,20060619,000000,6.94493,7.05618,6.85907,7.04287,294443.6731871764,0
+OLP.US,D,20060620,000000,7.04287,7.07272,7.01293,7.01794,96048.69740819575,0
+OLP.US,D,20060621,000000,6.90393,7.08425,6.90393,7.03484,52536.30924076725,0
+OLP.US,D,20060622,000000,6.988,6.9981,6.63428,6.76056,96327.15466999175,0
+OLP.US,D,20060623,000000,6.69322,6.79315,6.49979,6.63428,53084.75358149138,0
+OLP.US,D,20060626,000000,6.67736,6.73147,6.51963,6.56354,186082.50620702052,0
+OLP.US,D,20060627,000000,6.59631,6.61275,6.45294,6.46248,151594.03911292876,0
+OLP.US,D,20060628,000000,6.44094,6.49979,6.3448,6.45294,80447.679337605,0
+OLP.US,D,20060629,000000,6.45294,6.54645,6.43216,6.51292,129166.05365047567,0
+OLP.US,D,20060630,000000,6.51292,6.73147,6.45294,6.73147,1491369.4494012166,0
+OLP.US,D,20060703,000000,6.69898,7.26993,6.68453,7.05024,114931.91134026537,0
+OLP.US,D,20060705,000000,6.9981,6.9981,6.61275,6.96457,137367.30821272774,0
+OLP.US,D,20060706,000000,6.92689,7.17803,6.87712,7.08425,310584.66541562445,0
+OLP.US,D,20060707,000000,7.08425,7.14894,6.96882,7.05618,135723.03396341193,0
+OLP.US,D,20060710,000000,7.05618,7.14894,6.83216,6.85907,55001.132455449464,0
+OLP.US,D,20060711,000000,6.90025,6.97033,6.82507,6.89317,100697.7690300459,0
+OLP.US,D,20060712,000000,6.91102,7.03484,6.83216,7.00197,150777.7252390019,0
+OLP.US,D,20060713,000000,7.01293,7.01293,6.75216,6.89317,72787.45770606678,0
+OLP.US,D,20060714,000000,6.89666,6.95957,6.87712,6.90677,45148.19223387334,0
+OLP.US,D,20060717,000000,6.92689,6.97874,6.89666,6.92689,67859.92882241958,0
+OLP.US,D,20060718,000000,6.89666,6.90025,6.77039,6.89666,99334.0695882464,0
+OLP.US,D,20060719,000000,6.92689,7.01794,6.81592,6.94493,80177.69225867791,0
+OLP.US,D,20060720,000000,6.90677,6.90677,6.66838,6.86927,146403.93456036784,0
+OLP.US,D,20060721,000000,6.82082,7.01293,6.82082,6.988,51993.1587643362,0
+OLP.US,D,20060724,000000,7.01293,7.17803,7.01293,7.10643,34475.76181978738,0
+OLP.US,D,20060725,000000,7.09387,7.26227,6.98422,7.25462,51441.53810503726,0
+OLP.US,D,20060726,000000,7.28929,7.34133,7.21175,7.29986,249840.74897546155,0
+OLP.US,D,20060727,000000,7.30289,7.36438,7.27814,7.32905,29005.08245971016,0
+OLP.US,D,20060728,000000,7.31129,7.34954,7.26596,7.34586,30370.89944722791,0
+OLP.US,D,20060731,000000,7.33358,7.33358,7.03484,7.12117,43232.87213277387,0
+OLP.US,D,20060801,000000,7.07734,7.13467,6.98422,7.05618,21893.30516889502,0
+OLP.US,D,20060802,000000,7.08425,7.3756,7.00848,7.37194,58831.7726576484,0
+OLP.US,D,20060803,000000,7.33745,7.37194,7.19049,7.33745,48983.067527505715,0
+OLP.US,D,20060804,000000,7.32659,7.38883,7.30289,7.38883,15051.51495700902,0
+OLP.US,D,20060807,000000,7.38883,7.42992,7.28409,7.41897,23253.828292118684,0
+OLP.US,D,20060808,000000,7.3674,7.43985,7.30676,7.40414,33935.78766193216,0
+OLP.US,D,20060809,000000,7.43985,7.44692,7.31753,7.38883,31745.18661761151,0
+OLP.US,D,20060810,000000,7.34586,7.43985,7.30289,7.43985,31194.624731171178,0
+OLP.US,D,20060811,000000,7.47271,7.58265,7.41349,7.58265,20797.475260305386,0
+OLP.US,D,20060814,000000,7.56451,7.56451,7.3674,7.41349,23253.828292118684,0
+OLP.US,D,20060815,000000,7.45184,7.59776,7.45184,7.59464,8753.93399441075,0
+OLP.US,D,20060816,000000,7.61693,7.61693,7.38053,7.40961,35572.65050123563,0
+OLP.US,D,20060817,000000,7.44305,7.55271,7.44305,7.51162,14232.024764498166,0
+OLP.US,D,20060818,000000,7.54883,7.58265,7.46024,7.58265,21070.638657809344,0
+OLP.US,D,20060821,000000,7.58265,7.61693,7.58265,7.61693,18060.547420979874,0
+OLP.US,D,20060822,000000,7.57008,7.68408,7.56451,7.68408,4652.2479404258975,0
+OLP.US,D,20060823,000000,7.62779,7.67947,7.54562,7.67947,21893.30516889502,0
+OLP.US,D,20060824,000000,7.62779,7.62779,7.44692,7.51162,70060.05882246674,0
+OLP.US,D,20060825,000000,7.46024,7.61428,7.42283,7.52267,57192.79227262771,0
+OLP.US,D,20060828,000000,7.47818,7.53117,7.42992,7.53117,16420.50826310057,0
+OLP.US,D,20060829,000000,7.54883,7.70543,7.53609,7.70543,11765.084004098731,0
+OLP.US,D,20060830,000000,7.74359,7.77986,7.53117,7.58265,49805.73403859139,0
+OLP.US,D,20060831,000000,7.61693,7.66275,7.55648,7.60172,53084.75358149138,0
+OLP.US,D,20060901,000000,7.57008,7.59776,7.55271,7.55271,20797.475260305386,0
+OLP.US,D,20060905,000000,7.52267,7.66992,7.52267,7.65386,43232.87213277387,0
+OLP.US,D,20060906,000000,7.62156,7.79203,7.55903,7.77986,32016.23246939824,0
+OLP.US,D,20060907,000000,7.723,7.77079,7.723,7.76767,18876.86129491387,0
+OLP.US,D,20060908,000000,7.79203,7.79203,7.631,7.69522,16146.286092739021,0
+OLP.US,D,20060911,000000,7.7008,7.7008,7.53117,7.58265,16146.286092739021,0
+OLP.US,D,20060912,000000,7.53609,7.79203,7.51162,7.79203,59108.112373727185,0
+OLP.US,D,20060913,000000,7.75946,7.79203,7.69203,7.7757,33935.78766193216,0
+OLP.US,D,20060914,000000,7.723,7.77079,7.68654,7.73405,10401.384562299228,0
+OLP.US,D,20060915,000000,7.78467,7.79203,7.723,7.79203,23253.828292118684,0
+OLP.US,D,20060918,000000,7.723,7.78874,7.70543,7.7757,47068.80619926588,0
+OLP.US,D,20060919,000000,7.723,7.7757,7.723,7.74746,11765.084004098731,0
+OLP.US,D,20060920,000000,7.74746,7.79203,7.74746,7.79203,6835.437574735849,0
+OLP.US,D,20060921,000000,7.79203,7.90396,7.74746,7.86477,58289.68095407494,0
+OLP.US,D,20060922,000000,7.71346,7.86477,7.60172,7.86051,59378.09945265427,0
+OLP.US,D,20060925,000000,7.86051,7.86051,7.7008,7.7008,9031.332483348348,0
+OLP.US,D,20060926,000000,7.723,7.7978,7.58983,7.59464,27906.076232545704,0
+OLP.US,D,20060927,000000,7.59776,7.79203,7.58983,7.79203,15865.711285225787,0
+OLP.US,D,20060928,000000,7.75444,7.75946,7.74746,7.75946,811.0200096418336,0
+OLP.US,D,20060929,000000,7.77986,7.93665,7.74746,7.93665,113563.97680703449,0
+OLP.US,D,20061002,000000,7.96988,8.00332,7.96573,7.96988,146679.21550358698,0
+OLP.US,D,20061003,000000,8.00332,8.00332,7.90396,7.91454,18607.932988845387,0
+OLP.US,D,20061004,000000,7.91454,8.15085,7.91454,8.05942,32286.21954832636,0
+OLP.US,D,20061005,000000,8.06264,8.08776,7.95307,7.995,15865.711285225787,0
+OLP.US,D,20061006,000000,8.0293,8.0293,7.85173,7.85665,12586.691742326815,0
+OLP.US,D,20061009,000000,7.81725,7.91699,7.7978,7.91123,26811.305096814685,0
+OLP.US,D,20061010,000000,7.94995,7.95307,7.85665,7.95307,7664.4567229729,0
+OLP.US,D,20061011,000000,7.90888,7.92682,7.86477,7.92682,13127.72467304064,0
+OLP.US,D,20061012,000000,7.92682,7.94995,7.90888,7.92682,6563.332950091014,0
+OLP.US,D,20061013,000000,7.95307,7.995,7.93665,7.995,30917.226242233784,0
+OLP.US,D,20061016,000000,7.97338,7.99907,7.94995,7.94995,5198.57473543259,0
+OLP.US,D,20061017,000000,7.95723,7.99907,7.93239,7.99907,37490.088148051305,0
+OLP.US,D,20061018,000000,7.96573,8.18863,7.96573,8.17228,241355.74328712552,0
+OLP.US,D,20061019,000000,8.15085,8.281,8.15085,8.24426,32286.21954832636,0
+OLP.US,D,20061020,000000,8.21942,8.26986,8.17654,8.25975,33386.284548349424,0
+OLP.US,D,20061023,000000,8.22451,8.23821,8.19288,8.21942,11218.757209092853,0
+OLP.US,D,20061024,000000,8.25711,8.42079,8.25711,8.41635,38036.41494305922,0
+OLP.US,D,20061025,000000,8.378,8.44185,8.27779,8.33852,27089.76235861171,0
+OLP.US,D,20061026,000000,8.33852,8.50456,8.32719,8.46188,19154.259783851263,0
+OLP.US,D,20061027,000000,8.42872,8.53488,8.42429,8.48038,54738.556786530615,0
+OLP.US,D,20061030,000000,8.46621,8.49549,8.27779,8.48935,109177.48085410315,0
+OLP.US,D,20061031,000000,8.45318,8.47501,8.35429,8.46188,60198.648418023746,0
+OLP.US,D,20061101,000000,8.49927,8.49927,8.41635,8.46188,13413.593344846944,0
+OLP.US,D,20061102,000000,8.42872,8.48038,8.39188,8.44185,34759.51294587645,0
+OLP.US,D,20061103,000000,8.43392,8.48397,8.43392,8.48397,21345.91960102951,0
+OLP.US,D,20061106,000000,8.50456,8.53933,8.48397,8.53933,8206.548426545445,0
+OLP.US,D,20061107,000000,8.53933,8.57153,8.49294,8.51797,7388.117006893815,0
+OLP.US,D,20061108,000000,8.52232,8.53488,8.48935,8.50456,13683.580423774041,0
+OLP.US,D,20061109,000000,8.49294,8.72312,8.49294,8.70224,137090.96849664283,0
+OLP.US,D,20061110,000000,8.68241,8.68241,8.55972,8.6452,29005.08245971016,0
+OLP.US,D,20061113,000000,8.6452,8.70224,8.6452,8.68685,59108.112373727185,0
+OLP.US,D,20061114,000000,8.68685,8.77365,8.60533,8.61715,87020.54124342355,0
+OLP.US,D,20061115,000000,8.65521,8.65521,8.42872,8.49294,124509.57061861317,0
+OLP.US,D,20061116,000000,8.50456,8.57153,8.48397,8.51259,32834.663889050484,0
+OLP.US,D,20061117,000000,8.50456,8.61715,8.46621,8.59467,57192.79227262771,0
+OLP.US,D,20061120,000000,8.5839,8.64161,8.44185,8.54735,28735.09538078204,0
+OLP.US,D,20061121,000000,8.49549,8.53933,8.41635,8.52949,30100.912368299792,0
+OLP.US,D,20061122,000000,8.54292,8.54292,8.48038,8.53933,96048.69740819575,0
+OLP.US,D,20061124,000000,8.54292,8.54735,8.51259,8.52949,3009.0324639713654,0
+OLP.US,D,20061127,000000,8.53933,8.54292,8.44524,8.50456,66768.33400526542,0
+OLP.US,D,20061128,000000,8.49549,8.52949,8.48397,8.52232,18607.932988845387,0
+OLP.US,D,20061129,000000,8.48935,8.65521,8.48935,8.65521,20252.207238158124,0
+OLP.US,D,20061130,000000,8.60533,8.75438,8.60533,8.72312,40771.22523666853,0
+OLP.US,D,20061201,000000,8.75069,8.8614,8.71869,8.8614,29278.2458572131,0
+OLP.US,D,20061204,000000,8.82144,8.82144,8.70687,8.73332,7934.443801900609,0
+OLP.US,D,20061205,000000,8.69686,8.69686,8.64161,8.66512,10122.927300503325,0
+OLP.US,D,20061206,000000,8.6281,8.6706,8.61715,8.6706,7388.117006893815,0
+OLP.US,D,20061207,000000,8.6706,8.68241,8.63254,8.63528,5748.0778490150215,0
+OLP.US,D,20061208,000000,8.64793,8.68241,8.52232,8.53933,24351.775746425545,0
+OLP.US,D,20061211,000000,8.51797,8.58031,8.51797,8.54735,11491.920606595793,0
+OLP.US,D,20061212,000000,8.50456,8.78479,8.50456,8.7627,27906.076232545704,0
+OLP.US,D,20061213,000000,8.7627,8.7627,8.74616,8.7627,8206.548426545445,0
+OLP.US,D,20061214,000000,8.89208,8.93959,8.88935,8.93959,38036.41494305922,0
+OLP.US,D,20061215,000000,8.94233,8.97643,8.87811,8.97643,53632.13914935689,0
+OLP.US,D,20061218,000000,9.01326,9.04349,9.01326,9.02743,7664.4567229729,0
+OLP.US,D,20061219,000000,9.01043,9.01043,8.90144,9.00759,16146.286092739021,0
+OLP.US,D,20061220,000000,9.01043,9.03216,8.86413,8.90796,25450.78197359102,0
+OLP.US,D,20061221,000000,8.77922,8.77922,8.74069,8.74069,6020.182473659856,0
+OLP.US,D,20061222,000000,8.76817,8.81691,8.76817,8.76817,2459.529350389036,0
+OLP.US,D,20061226,000000,8.73332,8.80312,8.73332,8.80312,7117.071155107595,0
+OLP.US,D,20061227,000000,8.80312,8.89208,8.78933,8.89208,13127.72467304064,0
+OLP.US,D,20061228,000000,8.86413,8.95821,8.86413,8.93771,8206.548426545445,0
+OLP.US,D,20061229,000000,8.93024,8.96283,8.82975,8.90607,23253.828292118684,0
+OLP.US,D,20070103,000000,8.86791,9.1455,8.79574,9.12943,55275.354625811015,0
+OLP.US,D,20070104,000000,9.10677,9.24372,9.06899,9.222,25723.94537109396,0
+OLP.US,D,20070105,000000,9.24372,9.25977,9.20028,9.222,9571.30664120387,0
+OLP.US,D,20070108,000000,9.21822,9.22483,9.16343,9.16343,6020.182473659856,0
+OLP.US,D,20070109,000000,9.13321,9.13321,8.90144,8.90144,12586.691742326815,0
+OLP.US,D,20070110,000000,8.86413,8.86413,8.41635,8.53488,70321.57571852696,0
+OLP.US,D,20070111,000000,8.53933,8.55008,8.48397,8.50456,32286.21954832636,0
+OLP.US,D,20070112,000000,8.48038,8.5652,8.46621,8.5652,54175.28962578795,0
+OLP.US,D,20070116,000000,8.60987,8.67334,8.50456,8.53933,157341.05818909188,0
+OLP.US,D,20070117,000000,8.55008,8.59825,8.55008,8.55358,7664.4567229729,0
+OLP.US,D,20070118,000000,8.55972,8.57502,8.55358,8.57153,7388.117006893815,0
+OLP.US,D,20070119,000000,8.50456,8.57153,8.3832,8.53933,37216.924750548365,0
+OLP.US,D,20070122,000000,8.50456,8.62253,8.50456,8.61715,3823.228792188846,0
+OLP.US,D,20070123,000000,8.61715,8.68241,8.45053,8.45053,39949.61749844044,0
+OLP.US,D,20070124,000000,8.45053,8.47501,8.32719,8.32719,39129.06853307199,0
+OLP.US,D,20070125,000000,8.36658,8.378,8.29064,8.378,117392.49946350802,0
+OLP.US,D,20070126,000000,8.39548,8.39548,8.26986,8.31491,64306.68710915906,0
+OLP.US,D,20070129,000000,8.281,8.50891,8.281,8.50891,101516.20044969712,0
+OLP.US,D,20070130,000000,8.54735,8.55008,8.41635,8.45933,33105.709740837214,0
+OLP.US,D,20070131,000000,8.4716,8.57153,8.45318,8.57153,11765.084004098731,0
+OLP.US,D,20070201,000000,8.60533,8.6452,8.53933,8.60987,21070.638657809344,0
+OLP.US,D,20070202,000000,8.66512,8.69686,8.55008,8.66512,29005.08245971016,0
+OLP.US,D,20070205,000000,8.69413,8.91721,8.67334,8.91721,27089.76235861171,0
+OLP.US,D,20070206,000000,8.88368,8.92373,8.75069,8.77922,80998.24122404636,0
+OLP.US,D,20070207,000000,8.79574,8.83155,8.77922,8.83155,6835.437574735849,0
+OLP.US,D,20070208,000000,8.86791,8.93959,8.86413,8.93959,14232.024764498166,0
+OLP.US,D,20070209,000000,8.90607,8.94706,8.90144,8.90607,13127.72467304064,0
+OLP.US,D,20070212,000000,8.90144,8.90796,8.7268,8.74069,25450.78197359102,0
+OLP.US,D,20070213,000000,8.70687,8.70687,8.49549,8.54292,23239.005472100136,0
+OLP.US,D,20070214,000000,8.68241,8.73332,8.68241,8.73332,6563.332950091014,0
+OLP.US,D,20070215,000000,8.78933,8.96283,8.77365,8.8614,48706.72781142693,0
+OLP.US,D,20070216,000000,8.8614,8.86886,8.79574,8.79574,39949.61749844044,0
+OLP.US,D,20070220,000000,8.83155,8.8614,8.81142,8.8614,12858.796366972158,0
+OLP.US,D,20070221,000000,8.8614,8.8614,8.8068,8.85582,38036.41494305922,0
+OLP.US,D,20070222,000000,8.83155,8.83618,8.8068,8.83618,6563.332950091014,0
+OLP.US,D,20070223,000000,8.79764,8.8511,8.78933,8.82975,9571.30664120387,0
+OLP.US,D,20070226,000000,8.79574,8.79574,8.67334,8.69148,13962.037685571067,0
+OLP.US,D,20070227,000000,8.67788,8.68685,8.53488,8.53488,15320.443263077505,0
+OLP.US,D,20070228,000000,8.50456,8.7268,8.46621,8.68241,97424.04335144,0
+OLP.US,D,20070301,000000,8.71869,8.71869,8.47501,8.48038,42408.08807597097,0
+OLP.US,D,20070302,000000,8.49927,8.61356,8.42429,8.42429,39404.34947629318,0
+OLP.US,D,20070305,000000,8.41635,8.41635,8.36044,8.36044,5198.57473543259,0
+OLP.US,D,20070306,000000,8.37016,8.70224,8.29064,8.69686,152693.04534010444,0
+OLP.US,D,20070307,000000,8.68241,8.72312,8.68241,8.68685,13413.593344846944,0
+OLP.US,D,20070308,000000,8.68685,8.79386,8.68685,8.75712,5198.57473543259,0
+OLP.US,D,20070309,000000,8.79764,8.83155,8.79764,8.81691,4382.260861498086,0
+OLP.US,D,20070312,000000,8.77922,8.87348,8.74616,8.87348,10401.384562299228,0
+OLP.US,D,20070313,000000,8.88368,8.88368,8.79574,8.79574,15595.72420629767,0
+OLP.US,D,20070314,000000,8.80312,8.82144,8.68241,8.68241,62113.968519122194,0
+OLP.US,D,20070315,000000,8.68241,8.75712,8.68241,8.70687,48439.917051074655,0
+OLP.US,D,20070316,000000,8.73785,8.73785,8.68685,8.68685,9846.587584424338,0
+OLP.US,D,20070319,000000,8.70687,8.77365,8.70687,8.75438,19424.246862779382,0
+OLP.US,D,20070320,000000,8.75438,8.76817,8.69686,8.72312,11491.920606595793,0
+OLP.US,D,20070321,000000,8.7268,8.77365,8.69148,8.69686,21070.638657809344,0
+OLP.US,D,20070322,000000,8.53488,8.68241,8.15519,8.43392,77714.98658971293,0
+OLP.US,D,20070323,000000,8.44524,8.51259,8.42872,8.43911,172676.32427217875,0
+OLP.US,D,20070326,000000,8.48397,8.52232,8.41635,8.42079,6020.182473659856,0
+OLP.US,D,20070327,000000,8.41635,8.45053,8.2948,8.33324,18060.547420979874,0
+OLP.US,D,20070328,000000,8.37016,8.42079,8.2948,8.2948,17236.822137035586,0
+OLP.US,D,20070329,000000,8.36658,8.36658,8.23821,8.25975,148311.8432514611,0
+OLP.US,D,20070330,000000,8.29829,8.33324,8.04847,8.08294,38858.02268128526,0
+OLP.US,D,20070402,000000,8.11212,8.11212,7.90396,7.97338,66768.33400526542,0
+OLP.US,D,20070403,000000,7.96573,8.16795,7.96573,8.13876,25450.78197359102,0
+OLP.US,D,20070404,000000,8.19288,8.67334,8.19288,8.32719,74161.74487645242,0
+OLP.US,D,20070405,000000,8.27779,8.52949,8.27779,8.52949,58020.75264800544,0
+OLP.US,D,20070409,000000,8.50891,8.5839,8.49549,8.57153,16691.5541148873,0
+OLP.US,D,20070410,000000,8.53933,8.55008,8.5259,8.53488,11765.084004098731,0
+OLP.US,D,20070411,000000,8.21942,8.57153,8.13385,8.18524,119307.81956460036,0
+OLP.US,D,20070412,000000,8.11212,8.27779,8.0802,8.27779,26267.09584752501,0
+OLP.US,D,20070413,000000,8.30688,8.30688,8.25456,8.30339,24351.775746425545,0
+OLP.US,D,20070416,000000,8.32719,8.378,8.2948,8.378,12039.306174461304,0
+OLP.US,D,20070417,000000,8.37347,8.64161,8.34996,8.49927,35843.69635302133,0
+OLP.US,D,20070418,000000,8.48397,8.57502,8.48397,8.50456,94401.24684030715,0
+OLP.US,D,20070419,000000,8.49927,8.50456,8.48038,8.50456,7117.071155107595,0
+OLP.US,D,20070420,000000,8.4716,8.53488,8.4716,8.49927,3285.372180050349,0
+OLP.US,D,20070423,000000,8.46621,8.50891,8.43392,8.50456,15595.72420629767,0
+OLP.US,D,20070424,000000,8.47501,8.49294,8.33852,8.46621,13683.580423774041,0
+OLP.US,D,20070425,000000,8.45053,8.48397,8.41635,8.46188,12858.796366972158,0
+OLP.US,D,20070426,000000,8.51259,8.53933,8.48038,8.48397,13413.593344846944,0
+OLP.US,D,20070427,000000,8.44524,8.44524,8.33852,8.378,19424.246862779382,0
+OLP.US,D,20070430,000000,8.378,8.41635,8.34466,8.40322,19424.246862779382,0
+OLP.US,D,20070501,000000,8.4069,8.4069,8.32719,8.32719,8753.93399441075,0
+OLP.US,D,20070502,000000,8.39188,8.53933,8.25975,8.49549,35018.912296218434,0
+OLP.US,D,20070503,000000,8.46188,8.49549,8.46188,8.49549,8753.93399441075,0
+OLP.US,D,20070504,000000,8.46188,8.46188,8.40077,8.45053,5748.0778490150215,0
+OLP.US,D,20070507,000000,8.40322,8.46188,8.40322,8.43911,6020.182473659856,0
+OLP.US,D,20070508,000000,8.40322,8.4069,8.31491,8.32369,16967.89383096608,0
+OLP.US,D,20070509,000000,8.28628,8.29829,8.25456,8.25711,555497.885507447,0
+OLP.US,D,20070510,000000,8.31491,8.32719,8.15085,8.20572,29549.291708999826,0
+OLP.US,D,20070511,000000,8.18524,8.18863,8.11212,8.18863,28187.70981291653,0
+OLP.US,D,20070514,000000,8.18524,8.26986,8.18524,8.22716,36666.36286410702,0
+OLP.US,D,20070515,000000,8.19288,8.32719,8.13385,8.26494,47068.80619926588,0
+OLP.US,D,20070516,000000,8.29064,8.30339,8.23048,8.25975,46521.42063140037,0
+OLP.US,D,20070517,000000,8.26494,8.32011,8.20062,8.27335,44599.747893149215,0
+OLP.US,D,20070518,000000,8.25711,8.30688,8.22716,8.26986,28735.09538078204,0
+OLP.US,D,20070521,000000,8.19288,8.23821,8.13385,8.13385,191004.74122638177,0
+OLP.US,D,20070522,000000,8.15085,8.17228,8.09711,8.15085,44697.15499613555,0
+OLP.US,D,20070523,000000,8.11212,8.18004,8.11212,8.11212,40222.7808959444,0
+OLP.US,D,20070524,000000,8.11628,8.15085,8.10117,8.13876,58831.7726576484,0
+OLP.US,D,20070525,000000,8.17228,8.17654,8.13054,8.15519,65125.11852881028,0
+OLP.US,D,20070529,000000,8.281,8.281,8.11212,8.11212,102072.0562004295,0
+OLP.US,D,20070530,000000,8.17654,8.17654,8.15085,8.15519,50346.766969305216,0
+OLP.US,D,20070531,000000,8.15519,8.17654,8.12554,8.17654,105903.75517549012,0
+OLP.US,D,20070601,000000,8.17228,8.17654,8.12554,8.15085,72787.45770606678,0
+OLP.US,D,20070604,000000,8.15085,8.20062,8.12554,8.15085,318795.448933607,0
+OLP.US,D,20070605,000000,8.18524,8.21942,7.95723,7.995,145303.8695603468,0
+OLP.US,D,20070606,000000,7.995,8.412,7.96573,8.32369,99606.17421289174,0
+OLP.US,D,20070607,000000,8.32369,8.32369,8.10542,8.17228,43782.375246356605,0
+OLP.US,D,20070608,000000,8.21942,8.22451,8.16795,8.21942,42691.839202060044,0
+OLP.US,D,20070611,000000,8.25456,8.28628,8.23048,8.25711,72510.05921712937,0
+OLP.US,D,20070612,000000,8.23821,8.23821,8.0922,8.10542,31745.18661761151,0
+OLP.US,D,20070613,000000,8.15085,8.15519,8.04451,8.12139,34206.8335137189,0
+OLP.US,D,20070614,000000,8.15519,8.23821,8.15519,8.23821,32016.23246939824,0
+OLP.US,D,20070615,000000,8.23821,8.50456,8.23821,8.4069,53084.75358149138,0
+OLP.US,D,20070618,000000,8.3832,8.42079,8.28628,8.39188,45148.19223387334,0
+OLP.US,D,20070619,000000,8.37347,8.39548,8.30688,8.3832,34759.51294587645,0
+OLP.US,D,20070620,000000,8.39548,8.40322,8.32719,8.32719,26267.09584752501,0
+OLP.US,D,20070621,000000,8.17228,8.20988,8.11212,8.13054,43232.87213277387,0
+OLP.US,D,20070622,000000,8.14736,8.15085,7.9866,7.9866,40222.7808959444,0
+OLP.US,D,20070625,000000,7.9866,7.995,7.65018,7.77079,903854.2726514966,0
+OLP.US,D,20070626,000000,7.75946,7.92682,7.75142,7.92191,68958.93504958505,0
+OLP.US,D,20070627,000000,7.92191,8.02023,7.85173,8.02023,93855.97881815888,0
+OLP.US,D,20070628,000000,7.9866,8.0922,7.91699,8.0922,45423.4731770935,0
+OLP.US,D,20070629,000000,8.03601,8.06264,7.87459,8.06264,41319.66957739265,0
+OLP.US,D,20070702,000000,8.04176,8.11212,7.86051,8.08776,84283.613404097,0
+OLP.US,D,20070703,000000,8.0293,8.0293,7.75142,7.81329,74424.3205453692,0
+OLP.US,D,20070705,000000,7.84824,8.15085,7.84824,8.13876,71964.7911949811,0
+OLP.US,D,20070706,000000,8.11628,8.23821,7.995,8.02023,276104.6685044077,0
+OLP.US,D,20070709,000000,8.05518,8.13054,7.9866,8.06264,62668.76549699697,0
+OLP.US,D,20070710,000000,8.04176,8.04176,7.7008,7.79203,70321.57571852696,0
+OLP.US,D,20070711,000000,7.69203,7.81329,7.65386,7.65386,54175.28962578795,0
+OLP.US,D,20070712,000000,7.63573,7.70543,7.57008,7.70543,65400.39947203146,0
+OLP.US,D,20070713,000000,7.65018,7.74746,7.65018,7.70543,56917.51132940652,0
+OLP.US,D,20070716,000000,7.65386,7.76767,7.65386,7.70543,62668.76549699697,0
+OLP.US,D,20070717,000000,7.68654,7.75444,7.62779,7.70874,31194.624731171178,0
+OLP.US,D,20070718,000000,7.68408,7.73405,7.61428,7.65726,48983.067527505715,0
+OLP.US,D,20070719,000000,7.72858,7.75444,7.65386,7.70543,74705.95412574106,0
+OLP.US,D,20070720,000000,7.74359,7.75444,7.67389,7.7008,65125.11852881028,0
+OLP.US,D,20070723,000000,7.71346,7.74746,7.69203,7.69203,116024.56493027712,0
+OLP.US,D,20070724,000000,7.68654,7.68654,7.54883,7.58983,69503.14429887471,0
+OLP.US,D,20070725,000000,7.55903,7.55903,7.25462,7.34133,70601.09175318056,0
+OLP.US,D,20070726,000000,7.31753,7.32659,6.97874,7.12117,167743.50152424158,0
+OLP.US,D,20070727,000000,7.11163,7.1154,6.82507,6.90025,119035.71493995808,0
+OLP.US,D,20070730,000000,6.97544,6.9931,6.67187,6.93113,88114.25360629492,0
+OLP.US,D,20070731,000000,6.9506,7.06564,6.87712,7.02681,87571.10312986387,0
+OLP.US,D,20070801,000000,7.02681,7.27446,7.01794,7.27446,51993.1587643362,0
+OLP.US,D,20070802,000000,7.18596,7.65386,7.18596,7.65386,49256.230925009666,0
+OLP.US,D,20070803,000000,7.70543,7.79203,7.42992,7.58265,110822.8138762643,0
+OLP.US,D,20070806,000000,7.55648,7.55648,7.05618,7.26596,96327.15466999175,0
+OLP.US,D,20070807,000000,7.19862,7.45184,7.12117,7.38581,49256.230925009666,0
+OLP.US,D,20070808,000000,7.38581,7.79203,7.38053,7.75946,68958.93504958505,0
+OLP.US,D,20070809,000000,7.43985,7.70543,7.2585,7.26596,59925.48502051979,0
+OLP.US,D,20070810,000000,7.26227,7.28409,6.97544,7.03125,57733.825203341534,0
+OLP.US,D,20070813,000000,7.14894,7.90888,7.06054,7.16905,124509.57061861317,0
+OLP.US,D,20070814,000000,6.84982,7.29986,6.84982,7.08425,96866.07005498937,0
+OLP.US,D,20070815,000000,6.9981,7.20334,6.94493,7.18284,44599.747893149215,0
+OLP.US,D,20070816,000000,7.08425,7.5868,7.07971,7.26993,96866.07005498937,0
+OLP.US,D,20070817,000000,7.79203,7.79203,6.9506,7.46024,91944.89380849387,0
+OLP.US,D,20070820,000000,7.52645,7.80999,7.52645,7.79203,82362.99943870449,0
+OLP.US,D,20070821,000000,7.74359,7.78467,7.46024,7.51569,32286.21954832636,0
+OLP.US,D,20070822,000000,7.55903,7.75946,7.55903,7.65726,25994.99122287967,0
+OLP.US,D,20070823,000000,7.62156,7.65726,7.58983,7.58983,24902.337632866896,0
+OLP.US,D,20070824,000000,7.62156,7.62156,7.32357,7.51162,62113.968519122194,0
+OLP.US,D,20070827,000000,7.49292,7.50689,7.30676,7.41349,53362.152070428776,0
+OLP.US,D,20070828,000000,7.41897,7.48045,7.19503,7.21628,27640.324245052037,0
+OLP.US,D,20070829,000000,7.31753,7.31753,7.22818,7.27814,26811.305096814685,0
+OLP.US,D,20070830,000000,7.24565,7.32659,7.1614,7.20334,44876.08760922901,0
+OLP.US,D,20070831,000000,7.22053,7.26227,7.04721,7.22525,56095.90359117946,0
+OLP.US,D,20070904,000000,7.2585,7.32357,7.19862,7.22053,90305.91342347319,0
+OLP.US,D,20070905,000000,7.22818,7.23593,7.17359,7.19049,45967.68242638419,0
+OLP.US,D,20070906,000000,7.20334,7.31129,7.19049,7.19049,43512.38816742849,0
+OLP.US,D,20070907,000000,7.20334,7.43985,7.20334,7.43985,49805.73403859139,0
+OLP.US,D,20070910,000000,7.43985,7.43985,7.1445,7.16905,48983.067527505715,0
+OLP.US,D,20070911,000000,7.19049,7.32659,7.10643,7.26227,106170.56593583424,0
+OLP.US,D,20070912,000000,7.26227,7.52267,7.26227,7.33358,46794.5840289033,0
+OLP.US,D,20070913,000000,7.40414,7.44692,7.37194,7.39649,19424.246862779382,0
+OLP.US,D,20070914,000000,7.39346,7.56451,7.39346,7.51162,52813.70772970465,0
+OLP.US,D,20070917,000000,7.55271,7.68654,7.55271,7.58983,66768.33400526542,0
+OLP.US,D,20070918,000000,7.64121,7.73405,7.62468,7.72858,50901.56394718102,0
+OLP.US,D,20070919,000000,7.73405,7.79203,7.72858,7.79203,87289.46954949203,0
+OLP.US,D,20070920,000000,7.66275,7.7757,7.61693,7.67947,72510.05921712937,0
+OLP.US,D,20070921,000000,7.68408,7.99907,7.68408,7.88026,88656.3453098684,0
+OLP.US,D,20070924,000000,7.88904,7.91123,7.723,7.75142,1181332.1695533826,0
+OLP.US,D,20070925,000000,7.65386,7.67389,7.51569,7.54562,65125.11852881028,0
+OLP.US,D,20070926,000000,7.40026,7.54562,7.27446,7.35975,97688.73656607505,0
+OLP.US,D,20070927,000000,7.32659,7.56451,7.32357,7.38053,48706.72781142693,0
+OLP.US,D,20070928,000000,7.32659,7.40961,7.10643,7.10643,77992.38507865033,0
+OLP.US,D,20071001,000000,7.1614,7.16905,6.97033,7.15272,89477.95304809444,0
+OLP.US,D,20071002,000000,7.19862,7.93239,7.12741,7.93239,106170.56593583424,0
+OLP.US,D,20071003,000000,7.84021,7.84021,7.69203,7.75142,34206.8335137189,0
+OLP.US,D,20071004,000000,7.75444,7.78874,7.64687,7.72858,32286.21954832636,0
+OLP.US,D,20071005,000000,7.68408,7.70874,7.49292,7.54562,38036.41494305922,0
+OLP.US,D,20071008,000000,7.46411,7.70874,7.42992,7.64687,21893.30516889502,0
+OLP.US,D,20071009,000000,7.59776,7.64121,7.46024,7.56451,27358.69066468019,0
+OLP.US,D,20071010,000000,7.55648,7.55648,7.39346,7.44305,33935.78766193216,0
+OLP.US,D,20071011,000000,7.39346,7.55271,7.34954,7.4898,43512.38816742849,0
+OLP.US,D,20071012,000000,7.55648,7.74359,7.4898,7.74359,25994.99122287967,0
+OLP.US,D,20071015,000000,7.62156,7.68654,7.43455,7.47271,25723.94537109396,0
+OLP.US,D,20071016,000000,7.45637,7.4898,7.40414,7.41897,16146.286092739021,0
+OLP.US,D,20071017,000000,7.46024,7.46024,7.39649,7.43985,35018.912296218434,0
+OLP.US,D,20071018,000000,7.39649,7.45637,7.32659,7.35975,23253.828292118684,0
+OLP.US,D,20071019,000000,7.32357,7.40414,7.30676,7.35975,36666.36286410702,0
+OLP.US,D,20071022,000000,7.38883,7.41897,7.32357,7.33358,21345.91960102951,0
+OLP.US,D,20071023,000000,7.34954,7.38053,7.20778,7.24037,48706.72781142693,0
+OLP.US,D,20071024,000000,7.22525,7.54562,7.22525,7.46024,15865.711285225787,0
+OLP.US,D,20071025,000000,7.57008,7.57008,7.30289,7.30289,36666.36286410702,0
+OLP.US,D,20071026,000000,7.35578,7.38053,7.20334,7.29212,57733.825203341534,0
+OLP.US,D,20071029,000000,7.25462,7.51955,7.25462,7.41349,65125.11852881028,0
+OLP.US,D,20071030,000000,7.37194,7.5749,7.37194,7.43985,8480.770596907405,0
+OLP.US,D,20071031,000000,7.3756,7.51162,7.32905,7.47271,51718.93659397465,0
+OLP.US,D,20071101,000000,7.42992,7.48508,7.36438,7.43455,58020.75264800544,0
+OLP.US,D,20071102,000000,7.31129,7.40026,7.31129,7.38883,130794.44630690716,0
+OLP.US,D,20071105,000000,7.34133,7.38581,7.31753,7.31753,30917.226242233784,0
+OLP.US,D,20071106,000000,7.33358,7.40414,7.30676,7.31129,102614.14790400297,0
+OLP.US,D,20071107,000000,7.30289,7.34133,7.26993,7.30676,29826.690197937223,0
+OLP.US,D,20071108,000000,7.22525,7.40026,7.22525,7.31129,20657.71724297859,0
+OLP.US,D,20071109,000000,7.30676,7.34586,7.26993,7.30676,36121.09484195975,0
+OLP.US,D,20071112,000000,7.32905,7.40414,7.30676,7.32659,33659.44794585338,0
+OLP.US,D,20071113,000000,7.39649,7.43985,7.30289,7.30676,45423.4731770935,0
+OLP.US,D,20071114,000000,7.38053,7.43455,7.30676,7.38581,44329.760814222114,0
+OLP.US,D,20071115,000000,7.40414,8.0293,7.40414,8.0293,86736.79011733447,0
+OLP.US,D,20071116,000000,7.95723,7.95978,7.68408,7.71743,68958.93504958505,0
+OLP.US,D,20071119,000000,7.65726,7.73876,7.46024,7.46411,51993.1587643362,0
+OLP.US,D,20071120,000000,7.42992,7.46883,7.24037,7.34954,105355.31083477313,0
+OLP.US,D,20071121,000000,7.31129,7.34586,7.26993,7.26993,123410.5643914579,0
+OLP.US,D,20071123,000000,7.22525,7.62468,7.22525,7.62468,22985.958758908815,0
+OLP.US,D,20071126,000000,7.67389,7.67389,7.29212,7.47271,75796.49017003762,0
+OLP.US,D,20071127,000000,7.56451,7.56451,7.23129,7.33358,104800.51385688204,0
+OLP.US,D,20071128,000000,7.26993,7.38883,7.23593,7.25462,66768.33400526542,0
+OLP.US,D,20071129,000000,7.26596,7.41349,7.26596,7.41349,45148.19223387334,0
+OLP.US,D,20071130,000000,7.43455,7.50689,7.25462,7.34586,109459.11443446582,0
+OLP.US,D,20071203,000000,7.34133,7.4898,7.32357,7.41897,87834.7375716403,0
+OLP.US,D,20071204,000000,7.41897,7.41897,7.22053,7.22053,28187.70981291653,0
+OLP.US,D,20071205,000000,7.26596,7.30676,7.04721,7.17803,69775.24892351904,0
+OLP.US,D,20071206,000000,7.24037,7.30676,7.10218,7.30676,85922.59378911668,0
+OLP.US,D,20071207,000000,7.23593,7.41897,7.23593,7.30289,42408.08807597097,0
+OLP.US,D,20071210,000000,7.39346,7.4898,7.32659,7.43455,45821.57177190469,0
+OLP.US,D,20071211,000000,7.48508,7.51162,7.31129,7.32659,55275.354625811015,0
+OLP.US,D,20071212,000000,7.34954,7.40414,7.15272,7.18284,57733.825203341534,0
+OLP.US,D,20071213,000000,7.18596,7.25462,7.18284,7.21628,55001.132455449464,0
+OLP.US,D,20071214,000000,7.21628,7.24565,7.20334,7.21628,44876.08760922901,0
+OLP.US,D,20071217,000000,7.22053,7.30676,7.02238,7.04721,44876.08760922901,0
+OLP.US,D,20071218,000000,7.07734,7.13108,6.65526,6.88306,132722.47168231712,0
+OLP.US,D,20071219,000000,6.8365,6.93416,6.7649,6.90677,19424.246862779382,0
+OLP.US,D,20071220,000000,6.90025,6.90025,6.43678,6.76056,103165.76856330702,0
+OLP.US,D,20071221,000000,6.76056,6.77039,6.57989,6.58403,1453606.1978556155,0
+OLP.US,D,20071224,000000,6.73147,7.63573,6.73147,7.63573,141472.1705852964,0
+OLP.US,D,20071226,000000,7.56451,7.56451,7.19862,7.19862,58560.72680586167,0
+OLP.US,D,20071227,000000,7.07272,7.17803,6.89666,7.01293,53632.13914935689,0
+OLP.US,D,20071228,000000,6.9981,7.03919,6.86927,6.88306,76614.92158968885,0
+OLP.US,D,20071231,000000,6.79881,6.81592,6.66838,6.71419,47338.79327819298,0
+OLP.US,D,20080102,000000,6.66838,6.84415,6.63428,6.8365,75826.13581007779,0
+OLP.US,D,20080103,000000,6.84065,6.84065,6.57989,6.57989,105903.75517549012,0
+OLP.US,D,20080104,000000,6.57989,6.70994,6.39401,6.52991,68135.20976564076,0
+OLP.US,D,20080107,000000,6.58403,6.72675,6.54087,6.71844,38580.62419234787,0
+OLP.US,D,20080108,000000,6.65526,6.71844,6.30711,6.53492,99885.69024754534,0
+OLP.US,D,20080109,000000,6.58809,6.58809,6.33034,6.55797,32286.21954832636,0
+OLP.US,D,20080110,000000,6.50328,6.50328,6.22456,6.39401,65125.11852881028,0
+OLP.US,D,20080111,000000,6.34942,6.36388,6.28161,6.33034,27640.324245052037,0
+OLP.US,D,20080114,000000,6.3448,6.40723,6.33034,6.39863,24902.337632866896,0
+OLP.US,D,20080115,000000,6.32241,6.45294,6.32241,6.38192,84826.76388052806,0
+OLP.US,D,20080116,000000,6.39401,6.44897,6.35283,6.35604,67046.79126706143,0
+OLP.US,D,20080117,000000,6.39401,6.41138,6.18914,6.18914,35572.65050123563,0
+OLP.US,D,20080118,000000,6.35604,6.35604,5.99496,6.29153,45148.19223387334,0
+OLP.US,D,20080122,000000,5.84686,6.33564,5.84686,6.24657,30370.89944722791,0
+OLP.US,D,20080123,000000,6.24657,6.42479,6.24657,6.3601,53904.24377400121,0
+OLP.US,D,20080124,000000,6.3871,6.48666,6.35604,6.3871,103714.212904024,0
+OLP.US,D,20080125,000000,6.39401,6.41535,6.35604,6.3871,21618.024225674853,0
+OLP.US,D,20080128,000000,6.39401,6.44897,6.21758,6.39863,51441.53810503726,0
+OLP.US,D,20080129,000000,6.39863,6.62663,6.32486,6.52519,104530.52677796104,0
+OLP.US,D,20080130,000000,6.51963,6.61766,6.47429,6.51292,56642.23038618636,0
+OLP.US,D,20080131,000000,6.47042,6.5081,6.32241,6.32241,45690.283937445776,0
+OLP.US,D,20080201,000000,6.35604,6.46248,6.34093,6.42479,54451.62934186673,0
+OLP.US,D,20080204,000000,6.4282,6.47042,6.35283,6.44434,38073.47199310764,0
+OLP.US,D,20080205,000000,6.47042,6.51566,6.34093,6.34093,34759.51294587645,0
+OLP.US,D,20080206,000000,6.40261,6.43216,6.34093,6.35604,29826.690197937223,0
+OLP.US,D,20080207,000000,6.3448,6.34942,6.04446,6.22456,109177.48085410315,0
+OLP.US,D,20080208,000000,6.24657,6.28416,6.19246,6.21758,26546.611882179634,0
+OLP.US,D,20080211,000000,6.2579,6.31835,6.11198,6.17488,13127.72467304064,0
+OLP.US,D,20080212,000000,6.27774,6.49979,6.21371,6.31835,44599.747893149215,0
+OLP.US,D,20080213,000000,6.39401,6.4282,6.21371,6.26849,83737.28660909012,0
+OLP.US,D,20080214,000000,6.26849,6.33034,6.26849,6.27774,21345.91960102951,0
+OLP.US,D,20080215,000000,6.26329,6.29153,6.23495,6.24657,8480.770596907405,0
+OLP.US,D,20080219,000000,6.27774,6.38995,6.27774,6.31505,35018.912296218434,0
+OLP.US,D,20080220,000000,6.3022,6.35604,6.3022,6.32486,6020.182473659856,0
+OLP.US,D,20080221,000000,6.36927,6.40261,6.33034,6.3738,17786.325250617305,0
+OLP.US,D,20080222,000000,6.41138,6.41138,6.31193,6.31193,34289.41779668464,0
+OLP.US,D,20080225,000000,6.3022,6.44094,6.3022,6.33564,43782.375246356605,0
+OLP.US,D,20080226,000000,6.38192,6.48666,6.35604,6.35604,52536.30924076725,0
+OLP.US,D,20080227,000000,6.35604,6.39401,6.30711,6.39401,36121.09484195975,0
+OLP.US,D,20080228,000000,6.41942,6.48241,6.3738,6.39401,45148.19223387334,0
+OLP.US,D,20080229,000000,6.36388,6.39401,6.35283,6.39401,17236.822137035586,0
+OLP.US,D,20080303,000000,6.36388,6.36388,6.21758,6.26329,58831.7726576484,0
+OLP.US,D,20080304,000000,6.22456,6.28416,6.21758,6.24657,28460.87321042049,0
+OLP.US,D,20080305,000000,6.22135,6.22976,5.9655,6.1458,35018.912296218434,0
+OLP.US,D,20080306,000000,6.1594,6.16279,6.05285,6.06239,17786.325250617305,0
+OLP.US,D,20080307,000000,6.05285,6.18386,5.86387,5.89332,58560.72680586167,0
+OLP.US,D,20080310,000000,5.93942,5.93942,5.66183,5.66183,28187.70981291653,0
+OLP.US,D,20080311,000000,5.83383,6.06239,5.66589,6.06239,40222.7808959444,0
+OLP.US,D,20080312,000000,5.99874,6.33034,5.99874,6.28822,16420.50826310057,0
+OLP.US,D,20080313,000000,6.13653,6.29153,5.99496,6.06948,70874.25515068452,0
+OLP.US,D,20080314,000000,6.0319,6.05285,5.82967,5.91005,45148.19223387334,0
+OLP.US,D,20080317,000000,5.91005,6.08289,5.91005,6.00195,17515.279398830575,0
+OLP.US,D,20080318,000000,6.17488,6.21758,5.89332,6.1287,55816.387556524845,0
+OLP.US,D,20080319,000000,5.67025,6.11198,5.64399,5.95613,144212.2747432008,0
+OLP.US,D,20080320,000000,5.9432,5.99496,5.86387,5.9432,20252.207238158124,0
+OLP.US,D,20080324,000000,5.86745,6.20576,5.86745,6.16704,24902.337632866896,0
+OLP.US,D,20080325,000000,6.12142,6.21371,6.11198,6.21371,26267.09584752501,0
+OLP.US,D,20080326,000000,6.08289,6.18386,6.04446,6.04446,9031.332483348348,0
+OLP.US,D,20080327,000000,6.07826,6.09545,5.96805,6.05285,85922.59378911668,0
+OLP.US,D,20080328,000000,6.0656,6.0656,5.70037,5.82967,100697.7690300459,0
+OLP.US,D,20080331,000000,5.77471,5.93942,5.77471,5.88842,113016.59123916285,0
+OLP.US,D,20080401,000000,5.85168,5.93942,5.85168,5.8547,39949.61749844044,0
+OLP.US,D,20080402,000000,5.93479,5.93942,5.88842,5.92743,38858.02268128526,0
+OLP.US,D,20080403,000000,5.93942,6.20908,5.92233,5.99052,64577.73296094477,0
+OLP.US,D,20080404,000000,6.12634,6.13653,6.05796,6.10754,28187.70981291653,0
+OLP.US,D,20080407,000000,6.17488,6.22135,6.09933,6.12634,51464.831107924714,0
+OLP.US,D,20080408,000000,6.19246,6.20908,5.88124,6.20576,66217.77211882407,0
+OLP.US,D,20080409,000000,6.12142,6.21371,5.92233,6.20908,48983.067527505715,0
+OLP.US,D,20080410,000000,6.16279,6.21371,6.03576,6.20058,52536.30924076725,0
+OLP.US,D,20080411,000000,6.20058,6.25101,6.1458,6.18914,50625.22423110224,0
+OLP.US,D,20080414,000000,6.18914,6.32486,6.18914,6.19246,32565.73558298098,0
+OLP.US,D,20080415,000000,6.20908,6.20908,6.02887,6.14117,33935.78766193216,0
+OLP.US,D,20080416,000000,6.15543,6.27774,6.11198,6.27774,31194.624731171178,0
+OLP.US,D,20080417,000000,6.20058,6.25497,6.12634,6.16279,77714.98658971293,0
+OLP.US,D,20080418,000000,6.21371,6.24657,6.19614,6.20576,58939.76748921883,0
+OLP.US,D,20080421,000000,6.21371,6.21371,6.18914,6.20908,33105.709740837214,0
+OLP.US,D,20080422,000000,6.21371,6.21371,6.11632,6.17989,34475.76181978738,0
+OLP.US,D,20080423,000000,6.18914,6.20908,6.0319,6.0319,37216.924750548365,0
+OLP.US,D,20080424,000000,6.04965,6.12634,5.90571,5.96114,65949.90258561318,0
+OLP.US,D,20080425,000000,5.97758,6.11632,5.91864,6.0319,98103.77552662304,0
+OLP.US,D,20080428,000000,6.0656,6.2579,6.0319,6.15013,60234.64669521355,0
+OLP.US,D,20080429,000000,6.19246,6.24657,6.02887,6.19246,109842.39020925744,0
+OLP.US,D,20080430,000000,6.15013,6.33034,6.13653,6.33034,58453.790747148836,0
+OLP.US,D,20080501,000000,6.27774,6.28416,6.15543,6.1594,39569.51804222467,0
+OLP.US,D,20080502,000000,6.20576,6.24657,6.1594,6.21371,27640.324245052037,0
+OLP.US,D,20080505,000000,6.11198,6.19246,5.95613,6.16704,66836.09546821262,0
+OLP.US,D,20080506,000000,6.06239,6.21371,5.97758,6.21371,71144.24222961161,0
+OLP.US,D,20080507,000000,6.17488,6.18914,5.92743,5.97315,123661.49355891772,0
+OLP.US,D,20080508,000000,5.98551,5.99874,5.86745,5.93158,289606.1399965144,0
+OLP.US,D,20080509,000000,6.05796,6.09545,5.89768,5.9655,87135.94748500426,0
+OLP.US,D,20080512,000000,5.97315,6.04446,5.92233,6.02887,35572.65050123563,0
+OLP.US,D,20080513,000000,6.07298,6.21371,6.06239,6.21371,62565.00575685999,0
+OLP.US,D,20080514,000000,6.17488,6.17488,6.08289,6.12634,52718.418172435544,0
+OLP.US,D,20080515,000000,6.12634,6.28416,6.12634,6.26329,126501.12236552977,0
+OLP.US,D,20080516,000000,6.27774,6.54087,6.27774,6.51566,85718.25062741853,0
+OLP.US,D,20080519,000000,6.55391,6.55797,6.21371,6.3601,107455.91618610754,0
+OLP.US,D,20080520,000000,6.33034,6.3448,6.12142,6.2579,169963.74820861054,0
+OLP.US,D,20080521,000000,6.28822,6.47042,6.28822,6.47042,72416.8872055775,0
+OLP.US,D,20080522,000000,6.43216,6.43216,6.20058,6.27358,84209.49930399917,0
+OLP.US,D,20080523,000000,6.22976,6.41942,6.22976,6.33034,26576.257522218777,0
+OLP.US,D,20080527,000000,6.34093,6.3601,6.27358,6.28161,39780.2138410745,0
+OLP.US,D,20080528,000000,6.32241,6.32241,6.0319,6.05285,53553.78995782458,0
+OLP.US,D,20080529,000000,6.07298,6.17488,5.99496,6.13294,60900.61482323563,0
+OLP.US,D,20080530,000000,6.12634,6.20908,6.05796,6.10754,64029.28862022166,0
+OLP.US,D,20080602,000000,6.13294,6.19614,6.01565,6.19614,85511.78992000417,0
+OLP.US,D,20080603,000000,6.3448,6.35283,6.08289,6.24657,87419.69861109335,0
+OLP.US,D,20080604,000000,6.19246,6.21758,6.0878,6.15543,56733.28485201999,0
+OLP.US,D,20080605,000000,6.09933,6.38995,6.09933,6.38995,37916.77361004302,0
+OLP.US,D,20080606,000000,6.43216,6.43216,6.17488,6.24657,43232.87213277387,0
+OLP.US,D,20080609,000000,6.21371,6.33034,6.1458,6.21371,105251.55109463308,0
+OLP.US,D,20080610,000000,6.21371,6.21758,6.12142,6.18386,53426.737214799105,0
+OLP.US,D,20080611,000000,6.20058,6.22135,6.13653,6.14117,22495.74692540538,0
+OLP.US,D,20080612,000000,6.13653,6.26849,6.13653,6.26849,53286.979197472305,0
+OLP.US,D,20080613,000000,6.24657,6.26329,6.19246,6.21371,89755.35153703182,0
+OLP.US,D,20080616,000000,6.21371,6.26849,6.17488,6.22976,141638.3979240875,0
+OLP.US,D,20080617,000000,6.26329,6.26329,6.16704,6.20058,77623.9321238793,0
+OLP.US,D,20080618,000000,6.17488,6.44434,6.17488,6.33034,60330.99502534025,0
+OLP.US,D,20080619,000000,6.37842,6.3871,6.13653,6.21758,107977.89120537449,0
+OLP.US,D,20080620,000000,6.19246,6.20908,6.12634,6.1287,53765.54452953201,0
+OLP.US,D,20080623,000000,6.10291,6.10754,5.9655,6.10291,71699.03920748743,0
+OLP.US,D,20080624,000000,6.12142,6.16704,6.01565,6.16704,43822.60861498086,0
+OLP.US,D,20080625,000000,6.20908,6.22135,6.14117,6.16704,77917.21220569385,0
+OLP.US,D,20080626,000000,6.21371,6.27774,6.04965,6.07298,135834.20511356127,0
+OLP.US,D,20080627,000000,6.07826,6.21371,5.98118,5.99874,1321078.5403793426,0
+OLP.US,D,20080630,000000,5.96114,6.16704,5.96114,5.96114,166823.42791017468,0
+OLP.US,D,20080701,000000,5.93942,6.15543,5.83383,6.12634,212940.39730961525,0
+OLP.US,D,20080702,000000,6.07826,6.20576,5.97758,5.99874,115108.72640764262,0
+OLP.US,D,20080703,000000,6.02887,6.12634,5.96114,5.99496,79604.89614220771,0
+OLP.US,D,20080707,000000,6.0319,6.1287,5.94754,5.95613,115197.66332776414,0
+OLP.US,D,20080708,000000,5.98551,6.4282,5.91005,6.41138,159024.5070341652,0
+OLP.US,D,20080709,000000,6.39863,6.39863,6.02442,6.02887,62023.97282614616,0
+OLP.US,D,20080710,000000,6.02887,6.23495,6.02887,6.17102,92490.16183064214,0
+OLP.US,D,20080711,000000,5.80437,6.21371,5.80437,6.19246,104253.12828903079,0
+OLP.US,D,20080714,000000,6.20058,6.20058,5.99874,6.10754,135617.1566775608,0
+OLP.US,D,20080715,000000,6.10754,6.15543,5.98551,6.0319,138773.35856887078,0
+OLP.US,D,20080716,000000,6.04965,6.26849,6.02887,6.23495,105901.63762977901,0
+OLP.US,D,20080717,000000,6.28416,6.3871,6.09933,6.12634,96430.91441012874,0
+OLP.US,D,20080718,000000,6.16704,6.19246,6.07298,6.10754,142026.9675631671,0
+OLP.US,D,20080721,000000,6.11198,6.24657,6.04965,6.13294,117349.08977630793,0
+OLP.US,D,20080722,000000,6.11198,6.3871,6.03954,6.24318,179777.51383442004,0
+OLP.US,D,20080723,000000,6.22135,6.35604,6.10754,6.25497,240443.08108305768,0
+OLP.US,D,20080724,000000,6.29153,6.36927,6.11198,6.20576,148029.15089823265,0
+OLP.US,D,20080725,000000,6.26849,6.35604,6.08289,6.16279,191918.46220329497,0
+OLP.US,D,20080728,000000,6.16279,6.38192,6.06948,6.17102,69591.02244613355,0
+OLP.US,D,20080729,000000,6.17102,6.31835,6.03954,6.17102,208541.19608237647,0
+OLP.US,D,20080730,000000,6.16279,6.38192,6.1287,6.24657,161725.43659630188,0
+OLP.US,D,20080731,000000,6.17102,6.32486,6.17102,6.21371,63212.97474628665,0
+OLP.US,D,20080801,000000,6.22135,6.26849,6.16704,6.20908,168019.8412403265,0
+OLP.US,D,20080804,000000,6.21758,6.33034,6.11198,6.1458,198533.6750234601,0
+OLP.US,D,20080805,000000,6.21758,6.3022,6.06948,6.12142,183192.05630320928,0
+OLP.US,D,20080806,000000,6.07826,6.37842,6.03954,6.16279,217948.39293051092,0
+OLP.US,D,20080807,000000,6.10291,6.12142,5.99496,5.99496,172538.6838005794,0
+OLP.US,D,20080808,000000,5.99874,6.1594,5.99874,6.11632,122605.89701896254,0
+OLP.US,D,20080811,000000,6.16704,6.31835,6.09933,6.17488,169733.9944983026,0
+OLP.US,D,20080812,000000,6.13294,6.24657,6.0878,6.12142,140369.98803955404,0
+OLP.US,D,20080813,000000,6.12142,6.32486,6.07826,6.26849,83419.65475152744,0
+OLP.US,D,20080814,000000,6.28161,6.77416,6.28161,6.69322,161150.5229341247,0
+OLP.US,D,20080815,000000,6.76056,6.79881,6.47042,6.77416,157623.7505423203,0
+OLP.US,D,20080818,000000,6.82507,7.06054,6.81166,6.96882,144485.43814068843,0
+OLP.US,D,20080819,000000,6.92689,6.94058,6.74082,6.77416,196887.2832284332,0
+OLP.US,D,20080820,000000,6.81166,6.9369,6.74082,6.79881,84692.29972749332,0
+OLP.US,D,20080821,000000,6.70598,6.82507,6.63004,6.74356,108070.00444406267,0
+OLP.US,D,20080822,000000,6.86238,6.94058,6.50328,6.71844,237226.52913881795,0
+OLP.US,D,20080825,000000,6.72675,6.75622,6.54087,6.57157,54573.38822059811,0
+OLP.US,D,20080826,000000,6.57989,6.69322,6.47429,6.57526,64118.22554033909,0
+OLP.US,D,20080827,000000,6.55797,6.59631,6.44897,6.57989,128542.43643680017,0
+OLP.US,D,20080828,000000,6.53492,6.64335,6.47042,6.57989,178137.47467653663,0
+OLP.US,D,20080829,000000,6.57989,6.63428,6.54984,6.57157,48676.02339852918,0
+OLP.US,D,20080902,000000,6.58403,7.04721,6.49667,6.60595,626646.3628284909,0
+OLP.US,D,20080903,000000,6.6392,6.65998,6.34093,6.3448,189615.6312359786,0
+OLP.US,D,20080904,000000,6.27774,6.27774,6.13653,6.18914,171266.03882461353,0
+OLP.US,D,20080905,000000,6.11632,6.20058,6.04965,6.1594,141314.4134293701,0
+OLP.US,D,20080908,000000,6.21371,6.32241,6.07298,6.15543,214541.26187172072,0
+OLP.US,D,20080909,000000,6.15543,6.22135,5.91005,5.91005,349672.44180722575,0
+OLP.US,D,20080910,000000,5.96114,6.17102,5.93158,6.09545,153010.67719766812,0
+OLP.US,D,20080911,000000,6.04965,6.1594,5.99496,6.02442,128897.12534440005,0
+OLP.US,D,20080912,000000,6.03954,6.15013,5.95613,6.1458,238483.2925218995,0
+OLP.US,D,20080915,000000,6.01074,6.13653,5.77102,5.77905,145376.92488759418,0
+OLP.US,D,20080916,000000,5.77102,5.99496,5.69527,5.91439,144632.60756802862,0
+OLP.US,D,20080917,000000,5.82967,5.90571,5.55605,5.73315,189053.42284808843,0
+OLP.US,D,20080918,000000,5.86387,6.1458,5.66589,6.1458,187337.152044391,0
+OLP.US,D,20080919,000000,5.90155,6.72183,5.80842,6.72183,352800.05683134403,0
+OLP.US,D,20080922,000000,6.3738,6.72183,6.36927,6.53823,68109.79921703607,0
+OLP.US,D,20080923,000000,6.49667,6.57526,6.26849,6.3022,65125.11852881028,0
+OLP.US,D,20080924,000000,6.27774,6.3871,5.94754,5.95613,104876.74550270628,0
+OLP.US,D,20080925,000000,6.04965,6.3022,5.96114,6.20576,58374.38278275791,0
+OLP.US,D,20080926,000000,6.02442,6.53492,6.02442,6.53492,31862.710404909467,0
+OLP.US,D,20080929,000000,6.39401,6.64675,6.30711,6.31505,80527.08730199594,0
+OLP.US,D,20080930,000000,6.51566,6.84065,5.88483,6.45842,235472.14251221856,0
+OLP.US,D,20081001,000000,6.35283,6.63428,5.89332,5.96805,134030.05616260806,0
+OLP.US,D,20081002,000000,5.95613,6.1458,5.66589,5.92233,150923.83589347632,0
+OLP.US,D,20081003,000000,6.03954,6.49667,5.72049,5.97758,125910.32711046824,0
+OLP.US,D,20081006,000000,5.78378,5.91864,5.30283,5.63973,164276.02041253183,0
+OLP.US,D,20081007,000000,5.66589,5.72049,5.00419,5.04641,124448.16179281767,0
+OLP.US,D,20081008,000000,4.92863,5.33211,4.87385,4.90322,165834.53406030295,0
+OLP.US,D,20081009,000000,5.01298,5.02119,4.01465,4.01465,273333.8599336106,0
+OLP.US,D,20081010,000000,3.8248,4.60391,3.43302,3.66471,457451.28371518495,0
+OLP.US,D,20081013,000000,3.888,4.72226,3.79109,4.72226,230518.1443070989,0
+OLP.US,D,20081014,000000,4.86516,5.1093,4.60391,4.83154,157890.5613026746,0
+OLP.US,D,20081015,000000,4.65463,4.84013,4.35552,4.35552,174646.70056193328,0
+OLP.US,D,20081016,000000,4.41473,4.84013,3.95524,4.84013,241741.13660762826,0
+OLP.US,D,20081017,000000,4.48614,4.75994,4.29261,4.40614,124658.85759167463,0
+OLP.US,D,20081020,000000,4.39773,4.45676,4.14064,4.25871,55217.122118591345,0
+OLP.US,D,20081021,000000,4.17881,4.33455,4.07764,4.21252,61555.99522267157,0
+OLP.US,D,20081022,000000,4.06924,4.19127,3.90499,3.9594,41076.15181992783,0
+OLP.US,D,20081023,000000,4.01002,4.07764,3.73224,4.03968,55175.82997710745,0
+OLP.US,D,20081024,000000,3.6903,4.01871,3.6903,3.90055,22102.942194886244,0
+OLP.US,D,20081027,000000,3.67747,4.00586,3.67747,3.69843,94179.96331287222,0
+OLP.US,D,20081028,000000,3.69843,3.69843,3.35747,3.67311,229014.6868479695,0
+OLP.US,D,20081029,000000,3.66047,3.93012,3.66047,3.76162,58197.56771538269,0
+OLP.US,D,20081030,000000,3.76162,3.90055,3.63515,3.90055,91843.2516140741,0
+OLP.US,D,20081031,000000,3.86694,4.33455,3.82065,4.33455,155355.85907932904,0
+OLP.US,D,20081103,000000,4.29677,4.38527,3.89621,3.90055,184340.82485472856,0
+OLP.US,D,20081104,000000,3.93446,4.01871,3.90499,4.01002,179400.59069677192,0
+OLP.US,D,20081105,000000,3.81216,4.01871,3.61419,3.79109,127400.0205224244,0
+OLP.US,D,20081106,000000,3.71978,3.71978,3.53456,3.58056,179352.94591813942,0
+OLP.US,D,20081107,000000,3.60172,3.84606,3.27719,3.82065,128617.60930975869,0
+OLP.US,D,20081110,000000,3.87544,3.91765,3.69843,3.73224,160664.54619204855,0
+OLP.US,D,20081111,000000,3.6564,3.84606,3.55941,3.76162,89210.08351488457,0
+OLP.US,D,20081112,000000,3.7109,3.7109,3.54287,3.55941,191263.08180386107,0
+OLP.US,D,20081113,000000,3.61834,3.87118,3.32365,3.87118,299390.25998228684,0
+OLP.US,D,20081114,000000,3.77428,3.86694,3.55941,3.55941,145843.84371819894,0
+OLP.US,D,20081117,000000,3.51341,3.59737,3.37844,3.43302,261753.00240689432,0
+OLP.US,D,20081118,000000,3.45013,3.45013,3.1002,3.44588,265659.8742549135,0
+OLP.US,D,20081119,000000,3.40375,3.40375,3.1511,3.15497,147531.52765471485,0
+OLP.US,D,20081120,000000,3.09613,3.11729,2.68745,2.81382,151179.00015237872,0
+OLP.US,D,20081121,000000,2.84329,2.97382,2.62832,2.88986,186082.50620702052,0
+OLP.US,D,20081124,000000,3.02028,3.47525,2.92764,3.47525,129942.13415578949,0
+OLP.US,D,20081125,000000,3.52984,3.52984,3.17632,3.27293,144854.94986832724,0
+OLP.US,D,20081126,000000,3.20542,3.48384,2.99517,3.48384,206693.63744422316,0
+OLP.US,D,20081128,000000,3.52578,3.54287,3.41225,3.53834,52813.70772970465,0
+OLP.US,D,20081201,000000,3.41225,3.41225,2.84745,2.84745,214026.69826247325,0
+OLP.US,D,20081202,000000,2.84745,3.04975,2.7717,3.04975,483164.64135768265,0
+OLP.US,D,20081203,000000,2.96117,3.32365,2.91073,3.31091,154656.01021982927,0
+OLP.US,D,20081204,000000,3.27293,3.30666,3.15913,3.25178,207678.29620267265,0
+OLP.US,D,20081205,000000,3.20144,3.4963,3.10453,3.4963,155687.2549840557,0
+OLP.US,D,20081208,000000,3.471,3.83331,3.31949,3.77428,187561.61189041095,0
+OLP.US,D,20081209,000000,3.7109,3.75747,3.25621,3.2941,273994.5341973325,0
+OLP.US,D,20081210,000000,3.25178,3.25178,2.75064,2.94011,389254.6651237477,0
+OLP.US,D,20081211,000000,2.94011,3.02028,2.59035,2.62832,151096.41586942112,0
+OLP.US,D,20081212,000000,2.53151,2.64571,2.32098,2.57817,269623.9198372855,0
+OLP.US,D,20081215,000000,2.57817,2.64117,2.45567,2.62455,211343.76783893193,0
+OLP.US,D,20081216,000000,2.58223,2.82668,2.55674,2.82668,381144.46502732823,0
+OLP.US,D,20081217,000000,2.72986,3.12541,2.66648,3.05816,510719.2050012002,0
+OLP.US,D,20081218,000000,3.07526,3.10453,2.8686,2.8855,375035.34563355596,0
+OLP.US,D,20081219,000000,2.89798,3.15913,2.7717,2.7717,377753.2155614223,0
+OLP.US,D,20081222,000000,2.80116,2.94454,2.58649,2.83498,398721.1532519564,0
+OLP.US,D,20081223,000000,2.86011,2.91073,2.65363,2.80116,122334.85116716562,0
+OLP.US,D,20081224,000000,2.80532,2.86454,2.68745,2.86454,141472.1705852964,0
+OLP.US,D,20081226,000000,2.8686,2.91073,2.74638,2.88986,274447.6889807946,0
+OLP.US,D,20081229,000000,2.88986,2.88986,2.4977,2.57393,609132.1422025241,0
+OLP.US,D,20081230,000000,2.6033,2.83932,2.56948,2.81382,290352.57486179116,0
+OLP.US,D,20081231,000000,2.80532,3.21429,2.7633,3.21429,260585.17594392409,0
+OLP.US,D,20090102,000000,3.20144,3.35747,3.12985,3.28126,183877.0823426905,0
+OLP.US,D,20090105,000000,3.2941,3.32365,2.96117,3.23507,323051.7158249483,0
+OLP.US,D,20090106,000000,3.30278,3.42888,3.23932,3.391,259154.77381203193,0
+OLP.US,D,20090107,000000,3.30666,3.44162,3.21816,3.33641,79795.47525674492,0
+OLP.US,D,20090108,000000,3.31949,3.7109,3.29835,3.7109,176287.7984926722,0
+OLP.US,D,20090109,000000,3.74046,3.75747,3.4879,3.50046,179825.1586130525,0
+OLP.US,D,20090112,000000,3.47941,3.49216,2.88986,2.90676,147111.19482987685,0
+OLP.US,D,20090113,000000,2.88116,3.01169,2.72532,2.73827,185797.696308081,0
+OLP.US,D,20090114,000000,2.65817,2.72117,2.59035,2.66252,58589.3136730422,0
+OLP.US,D,20090115,000000,2.65817,2.84329,2.55286,2.70416,141119.5992233974,0
+OLP.US,D,20090116,000000,2.80532,2.86011,2.67489,2.73827,158054.67109574444,0
+OLP.US,D,20090120,000000,2.75064,2.75064,2.22418,2.22418,67822.87177237116,0
+OLP.US,D,20090121,000000,2.27462,2.74638,2.22418,2.74223,89081.9719990015,0
+OLP.US,D,20090122,000000,2.64571,2.64571,2.3462,2.43074,78373.5433077247,0
+OLP.US,D,20090123,000000,2.3548,2.51065,2.32098,2.43895,57414.07580006266,0
+OLP.US,D,20090126,000000,2.44737,2.56117,2.27462,2.55674,221376.6994464632,0
+OLP.US,D,20090127,000000,2.55674,2.55674,2.39702,2.48505,97384.86875567333,0
+OLP.US,D,20090128,000000,2.54427,2.55674,2.39702,2.54427,37711.37167548727,0
+OLP.US,D,20090129,000000,2.51895,2.56561,2.19452,2.23665,173808.1524579684,0
+OLP.US,D,20090130,000000,2.25364,2.29587,2.19452,2.24939,71142.12468389439,0
+OLP.US,D,20090202,000000,2.20718,2.27876,2.15259,2.25761,78628.70756663223,0
+OLP.US,D,20090203,000000,2.27462,2.27462,2.0725,2.10611,108978.43155668788,0
+OLP.US,D,20090204,000000,2.07666,2.11887,1.92506,1.94621,115447.53372236839,0
+OLP.US,D,20090205,000000,1.93346,2.00071,1.86196,1.9293,44684.449721832185,0
+OLP.US,D,20090206,000000,1.91674,2.04303,1.91674,2.03037,59085.878143697315,0
+OLP.US,D,20090209,000000,2.018,2.1693,1.92081,2.09365,82047.48512685903,0
+OLP.US,D,20090210,000000,2.08515,2.1609,1.82834,1.841,153562.29785695177,0
+OLP.US,D,20090211,000000,1.86196,2.02603,1.83665,1.88303,168344.88450789943,0
+OLP.US,D,20090212,000000,1.841,1.91241,1.76922,1.83231,79134.80099301488,0
+OLP.US,D,20090213,000000,1.83665,2.0808,1.78188,1.9293,123527.0294058952,0
+OLP.US,D,20090217,000000,1.84477,1.84477,1.55009,1.57116,96064.57900107393,0
+OLP.US,D,20090218,000000,1.58806,1.58806,1.39435,1.48295,120244.83354441733,0
+OLP.US,D,20090219,000000,1.44479,1.60913,1.31426,1.36479,148174.2027798515,0
+OLP.US,D,20090220,000000,1.33513,1.38585,1.21311,1.36913,162481.4004173092,0
+OLP.US,D,20090223,000000,1.41523,1.46188,1.2932,1.2932,110894.81043064596,0
+OLP.US,D,20090224,000000,1.31426,1.34353,1.25532,1.34353,234426.07492797356,0
+OLP.US,D,20090225,000000,1.35203,1.35629,1.17928,1.25532,123120.46062821001,0
+OLP.US,D,20090226,000000,1.26779,1.3016,1.17098,1.17522,107863.5437366483,0
+OLP.US,D,20090227,000000,1.16257,1.16663,1.01108,1.06132,247109.11500042197,0
+OLP.US,D,20090302,000000,1.01108,1.0363,0.973112,0.994072,209145.75538460098,0
+OLP.US,D,20090303,000000,1.01514,1.0447,0.956295,1.03186,159424.72317469664,0
+OLP.US,D,20090304,000000,1.04905,1.14991,1.04905,1.14991,64444.32758076965,0
+OLP.US,D,20090305,000000,1.09495,1.09495,0.985766,0.985766,138282.0879625067,0
+OLP.US,D,20090306,000000,0.994072,1.07832,0.905671,0.994072,444432.6126465775,0
+OLP.US,D,20090309,000000,0.981421,1.06983,0.968765,1.05302,93048.13512709278,0
+OLP.US,D,20090310,000000,1.02354,1.23436,1.02354,1.20451,159601.53824207393,0
+OLP.US,D,20090311,000000,1.18391,1.23832,1.13754,1.14567,152757.6304844768,0
+OLP.US,D,20090312,000000,1.13754,1.45328,1.10788,1.41957,271946.86748891853,0
+OLP.US,D,20090313,000000,1.424,1.44082,1.25098,1.28045,77477.8214693998,0
+OLP.US,D,20090316,000000,1.27223,1.27223,1.17522,1.17522,80688.02077649397,0
+OLP.US,D,20090317,000000,1.36479,1.36479,1.12045,1.17098,149338.85292424491,0
+OLP.US,D,20090318,000000,1.17098,1.17098,1.1163,1.1246,210529.5715107162,0
+OLP.US,D,20090319,000000,1.14567,1.20451,1.14567,1.14991,172978.07453687856,0
+OLP.US,D,20090320,000000,1.16663,1.17928,1.13311,1.13311,247828.0217713727,0
+OLP.US,D,20090323,000000,1.12886,1.22576,1.1163,1.15842,276700.75762376736,0
+OLP.US,D,20090324,000000,1.15407,1.24276,1.14991,1.15407,358965.29118662386,0
+OLP.US,D,20090325,000000,1.18788,1.33513,1.18788,1.3016,503841.41651212337,0
+OLP.US,D,20090326,000000,1.35629,1.35629,1.19194,1.19194,432810.46297837223,0
+OLP.US,D,20090327,000000,1.37735,1.37735,1.19194,1.2932,169909.7507928243,0
+OLP.US,D,20090330,000000,1.25532,1.26373,1.01108,1.01108,322486.33111848123,0
+OLP.US,D,20090331,000000,1.03186,1.38585,1.03186,1.36045,433709.361135277,0
+OLP.US,D,20090401,000000,1.35203,1.35203,1.24276,1.30973,183151.82293458603,0
+OLP.US,D,20090402,000000,1.37735,1.44082,1.31426,1.41125,212249.01863299048,0
+OLP.US,D,20090403,000000,1.41523,1.54179,1.39,1.54179,159672.4760236,0
+OLP.US,D,20090406,000000,1.52904,1.52904,1.45735,1.48295,142559.53031101,0
+OLP.US,D,20090407,000000,1.39435,1.44082,1.33938,1.33938,122843.06213926955,0
+OLP.US,D,20090408,000000,1.34353,1.36479,1.31426,1.35629,58119.21852384936,0
+OLP.US,D,20090409,000000,1.45328,1.70612,1.40701,1.70178,554245.3572157875,0
+OLP.US,D,20090413,000000,1.68488,1.68488,1.52497,1.54179,412468.2600472452,0
+OLP.US,D,20090414,000000,1.52091,1.5332,1.41125,1.41125,539680.8777737163,0
+OLP.US,D,20090415,000000,1.39,1.47869,1.38585,1.44082,570818.3287705153,0
+OLP.US,D,20090416,000000,1.44913,1.49561,1.39869,1.45735,728252.5589711713,0
+OLP.US,D,20090417,000000,1.45735,1.47869,1.39435,1.45735,786003.3245402486,0
+OLP.US,D,20090420,000000,1.41523,1.424,1.32682,1.33107,501610.58209917846,0
+OLP.US,D,20090421,000000,1.32257,1.55879,1.24276,1.55879,708636.6742209839,0
+OLP.US,D,20090422,000000,1.52904,1.55453,1.45328,1.47869,366083.4211145948,0
+OLP.US,D,20090423,000000,1.47019,1.48295,1.424,1.46188,348266.39145107253,0
+OLP.US,D,20090424,000000,1.48295,1.6556,1.48295,1.61337,506065.89828792476,0
+OLP.US,D,20090427,000000,1.61337,1.62178,1.49561,1.49957,574850.1358158366,0
+OLP.US,D,20090428,000000,1.48295,1.57985,1.42816,1.50778,571705.5804259784,0
+OLP.US,D,20090429,000000,1.55453,1.83231,1.5125,1.7609,542156.2887169776,0
+OLP.US,D,20090430,000000,1.73985,1.85772,1.57985,1.57985,520472.6205740697,0
+OLP.US,D,20090501,000000,1.57985,1.66372,1.55879,1.59648,395405.076659009,0
+OLP.US,D,20090504,000000,1.6556,1.95047,1.6556,1.93781,622723.609387608,0
+OLP.US,D,20090505,000000,1.841,1.89985,1.77337,1.79434,353765.6576783323,0
+OLP.US,D,20090506,000000,1.86196,1.91674,1.8154,1.87443,345852.3893336068,0
+OLP.US,D,20090507,000000,1.96728,2.03037,1.62585,1.71454,302404.58631054463,0
+OLP.US,D,20090508,000000,1.7609,2.10611,1.7609,2.10205,175205.7326312466,0
+OLP.US,D,20090511,000000,2.12293,2.12293,1.95443,1.96728,206685.16726135835,0
+OLP.US,D,20090512,000000,1.98815,1.98815,1.93346,1.93781,174585.29173613776,0
+OLP.US,D,20090513,000000,1.91674,1.97569,1.91674,1.93346,331571.6610176196,0
+OLP.US,D,20090514,000000,1.93346,2.18603,1.93346,2.18205,320838.8805505988,0
+OLP.US,D,20090515,000000,2.17771,2.17771,1.96728,1.97994,177563.61978721496,0
+OLP.US,D,20090518,000000,1.98815,2.2408,1.97569,2.2408,136834.74546488485,0
+OLP.US,D,20090519,000000,2.18603,2.18603,2.09762,2.10611,102633.20581545394,0
+OLP.US,D,20090520,000000,2.12718,2.26214,1.9925,2.00071,141316.53097509142,0
+OLP.US,D,20090521,000000,1.97994,2.0725,1.97143,2.03868,117233.68353472618,0
+OLP.US,D,20090522,000000,2.04718,2.05134,1.97569,1.98409,97684.5014746406,0
+OLP.US,D,20090526,000000,1.97569,2.22418,1.97569,2.21974,125649.86898725745,0
+OLP.US,D,20090527,000000,2.23249,2.36746,2.19868,2.20718,172486.80393050428,0
+OLP.US,D,20090528,000000,2.26214,2.27026,2.1609,2.27026,149789.89016197555,0
+OLP.US,D,20090529,000000,2.27876,2.37567,2.27876,2.37567,201655.99618330054,0
+OLP.US,D,20090601,000000,2.44737,2.66648,2.44737,2.55286,244451.59512549554,0
+OLP.US,D,20090602,000000,2.48505,2.61557,2.47276,2.6033,158906.98324687232,0
+OLP.US,D,20090603,000000,2.56117,2.58649,2.36746,2.4263,97786.14366906036,0
+OLP.US,D,20090604,000000,2.45567,2.66252,2.39702,2.64571,115772.57698994136,0
+OLP.US,D,20090605,000000,2.62832,2.66648,2.47276,2.54011,243784.56822460977,0
+OLP.US,D,20090608,000000,2.54011,2.57393,2.47276,2.48977,181455.66881519512,0
+OLP.US,D,20090609,000000,2.50214,2.51895,2.40948,2.40948,179007.78596625992,0
+OLP.US,D,20090610,000000,2.47711,2.50214,2.2662,2.32948,208902.23762714025,0
+OLP.US,D,20090611,000000,2.34205,2.4263,2.2662,2.28322,183126.41238598136,0
+OLP.US,D,20090612,000000,2.30399,2.33345,2.16533,2.25364,188023.23685672774,0
+OLP.US,D,20090615,000000,2.2408,2.30852,2.2408,2.28718,181189.9168277066,0
+OLP.US,D,20090616,000000,2.31259,2.36746,2.25761,2.27876,167973.25523454952,0
+OLP.US,D,20090617,000000,2.31259,2.32948,2.07666,2.17771,236452.56617922543,0
+OLP.US,D,20090618,000000,2.17771,2.23249,2.17346,2.19452,63778.359452747565,0
+OLP.US,D,20090619,000000,2.21152,2.27026,2.1693,2.19868,261323.14062633595,0
+OLP.US,D,20090622,000000,2.18205,2.19868,2.0094,2.0094,198927.53852682764,0
+OLP.US,D,20090623,000000,2.05568,2.48117,2.03462,2.4519,396546.4338005088,0
+OLP.US,D,20090624,000000,2.48117,2.51895,2.19868,2.30399,451371.80996143963,0
+OLP.US,D,20090625,000000,2.32524,2.4178,2.28322,2.4178,151964.60961342312,0
+OLP.US,D,20090626,000000,2.38003,2.38003,2.19868,2.21587,2155573.6618406987,0
+OLP.US,D,20090629,000000,2.27026,2.31674,2.08939,2.24939,452015.5438594318,0
+OLP.US,D,20090630,000000,2.24514,2.38833,2.24514,2.31259,233531.41186251136,0
+OLP.US,D,20090701,000000,2.30399,2.4519,2.30399,2.40948,284294.27656521805,0
+OLP.US,D,20090702,000000,2.32948,2.40948,2.24939,2.24939,335963.4508348389,0
+OLP.US,D,20090706,000000,2.24514,2.43471,2.21152,2.40552,278465.7319789529,0
+OLP.US,D,20090707,000000,2.40552,2.44331,2.2408,2.27462,192525.13905124078,0
+OLP.US,D,20090708,000000,2.27462,2.32524,2.13152,2.28718,213552.36802184902,0
+OLP.US,D,20090709,000000,2.32948,2.33345,2.23665,2.29142,98568.5768115218,0
+OLP.US,D,20090710,000000,2.25364,2.29587,2.19452,2.26214,204199.16858951098,0
+OLP.US,D,20090713,000000,2.29587,2.37162,2.26214,2.35036,119051.59653284238,0
+OLP.US,D,20090714,000000,2.38833,2.40552,2.32098,2.38003,68912.34904380912,0
+OLP.US,D,20090715,000000,2.39268,2.46427,2.37162,2.44331,217074.90532222096,0
+OLP.US,D,20090716,000000,2.39268,2.54427,2.3548,2.52736,119075.94830859151,0
+OLP.US,D,20090717,000000,2.51065,2.54011,2.37162,2.40552,161067.9386511569,0
+OLP.US,D,20090720,000000,2.4178,2.46427,2.41383,2.46003,87012.07106055463,0
+OLP.US,D,20090721,000000,2.46427,2.56117,2.40552,2.46427,127242.26336650831,0
+OLP.US,D,20090722,000000,2.4263,2.44737,2.32524,2.42224,164632.82686586317,0
+OLP.US,D,20090723,000000,2.40948,2.49373,2.39702,2.46427,59451.15477989352,0
+OLP.US,D,20090724,000000,2.45567,2.4977,2.3548,2.48117,104354.77048344954,0
+OLP.US,D,20090727,000000,2.48117,2.54861,2.4519,2.49373,132869.64110964708,0
+OLP.US,D,20090728,000000,2.49373,2.53151,2.45567,2.47276,104333.59502626707,0
+OLP.US,D,20090729,000000,2.46003,2.50649,2.43471,2.43471,144336.15116763717,0
+OLP.US,D,20090730,000000,2.47276,2.4977,2.4519,2.47276,43079.35006828611,0
+OLP.US,D,20090731,000000,2.49373,2.59479,2.47276,2.55286,108391.87139305877,0
+OLP.US,D,20090803,000000,2.58223,2.6918,2.54427,2.62832,157571.8706722554,0
+OLP.US,D,20090804,000000,2.59479,2.66648,2.59479,2.63701,93372.11962180611,0
+OLP.US,D,20090805,000000,2.65363,2.66648,2.62832,2.63276,88081.43164767994,0
+OLP.US,D,20090806,000000,2.81382,2.85207,2.72117,2.7971,182287.8642820165,0
+OLP.US,D,20090807,000000,2.81817,3.06222,2.81817,2.92764,150392.33191848896,0
+OLP.US,D,20090810,000000,2.93632,3.07063,2.92339,3.04125,103457.989872266,0
+OLP.US,D,20090811,000000,3.05391,3.07526,2.94454,2.97826,156801.08403122955,0
+OLP.US,D,20090812,000000,2.97382,3.06222,2.96541,3.04541,141651.10319838475,0
+OLP.US,D,20090813,000000,3.06657,3.21816,3.05391,3.16357,79202.56245596206,0
+OLP.US,D,20090814,000000,3.17632,3.27293,3.13401,3.25178,131981.3306813386,0
+OLP.US,D,20090817,000000,3.12985,3.20985,3.10453,3.17632,156569.2127752207,0
+OLP.US,D,20090818,000000,3.17197,3.28126,3.16357,3.21429,149330.38274138008,0
+OLP.US,D,20090819,000000,3.15497,3.34038,3.13797,3.33641,177689.61375737263,0
+OLP.US,D,20090820,000000,3.36984,3.46665,3.36182,3.36984,136845.333193471,0
+OLP.US,D,20090821,000000,3.41613,3.46665,3.37428,3.40375,202403.48982142264,0
+OLP.US,D,20090824,000000,3.42888,3.56374,3.42482,3.45419,170564.07241940268,0
+OLP.US,D,20090825,000000,3.45419,3.62675,3.45419,3.60578,126622.88124426523,0
+OLP.US,D,20090826,000000,3.60578,3.82065,3.57215,3.75747,163031.96230374748,0
+OLP.US,D,20090827,000000,3.75747,3.75747,3.63099,3.64799,127896.58499308667,0
+OLP.US,D,20090828,000000,3.66896,3.7109,3.63968,3.66471,102766.61119563109,0
+OLP.US,D,20090831,000000,3.63515,3.77428,3.62269,3.62675,93813.6279038174,0
+OLP.US,D,20090901,000000,3.62269,3.62269,3.24365,3.34038,201375.42137577303,0
+OLP.US,D,20090902,000000,3.35747,3.35747,3.23507,3.30666,58209.214216826425,0
+OLP.US,D,20090903,000000,3.36182,3.36182,3.2855,3.34038,39649.9847794742,0
+OLP.US,D,20090904,000000,3.32365,3.66896,3.32365,3.58056,135562.10048891898,0
+OLP.US,D,20090908,000000,3.66047,3.72383,3.4879,3.54287,143719.94536397094,0
+OLP.US,D,20090909,000000,3.53834,3.62675,3.39534,3.471,129916.7236071848,0
+OLP.US,D,20090910,000000,3.45854,3.55544,3.41613,3.54287,46782.93752745957,0
+OLP.US,D,20090911,000000,3.5764,3.60578,3.44588,3.60578,55447.93460175279,0
+OLP.US,D,20090914,000000,3.5764,3.62269,3.52153,3.59737,84617.12685453684,0
+OLP.US,D,20090915,000000,3.61834,3.6564,3.471,3.61834,195376.41435929455,0
+OLP.US,D,20090916,000000,3.61834,3.77853,3.61834,3.72383,128621.84440119109,0
+OLP.US,D,20090917,000000,3.74905,3.97658,3.70239,3.77853,129758.96645125852,0
+OLP.US,D,20090918,000000,3.78249,3.8078,3.63515,3.66047,125836.21301036527,0
+OLP.US,D,20090921,000000,3.60578,3.66047,3.55109,3.60578,72578.87945293417,0
+OLP.US,D,20090922,000000,3.62675,3.81216,3.62675,3.69419,119935.67186972867,0
+OLP.US,D,20090923,000000,3.81216,3.81216,3.61003,3.63968,118388.8047233992,0
+OLP.US,D,20090924,000000,3.6564,3.6564,3.50046,3.58056,80247.57126734029,0
+OLP.US,D,20090925,000000,3.57215,3.66896,3.50906,3.57215,74627.60493420875,0
+OLP.US,D,20090928,000000,3.59322,3.74046,3.59322,3.70665,63547.54696958611,0
+OLP.US,D,20090929,000000,3.72383,3.77853,3.7109,3.74905,67631.23388497536,0
+OLP.US,D,20090930,000000,3.77003,3.85418,3.6903,3.7109,128778.54278425164,0
+OLP.US,D,20091001,000000,3.59322,3.66896,3.391,3.4625,174392.59507587622,0
+OLP.US,D,20091002,000000,3.38676,3.38676,3.26491,3.30278,235857.53583272127,0
+OLP.US,D,20091005,000000,3.32365,3.4879,3.32365,3.43718,64748.195391170346,0
+OLP.US,D,20091006,000000,3.50046,3.53456,3.34038,3.44162,51224.48966903574,0
+OLP.US,D,20091007,000000,3.44588,3.5049,3.42888,3.471,34915.15255608246,0
+OLP.US,D,20091008,000000,3.47941,3.47941,3.34038,3.43302,89143.380824797,0
+OLP.US,D,20091009,000000,3.42046,3.52153,3.41225,3.50906,34438.704769738964,0
+OLP.US,D,20091012,000000,3.5679,3.5764,3.43718,3.45419,24032.026343146666,0
+OLP.US,D,20091013,000000,3.4625,3.54287,3.40819,3.51341,72391.47665697178,0
+OLP.US,D,20091014,000000,3.53834,3.53834,3.40375,3.44588,45372.652079883104,0
+OLP.US,D,20091015,000000,3.36559,3.471,3.36559,3.39969,40431.35914907701,0
+OLP.US,D,20091016,000000,3.34038,3.40819,3.34038,3.39534,37634.08125681357,0
+OLP.US,D,20091019,000000,3.40375,3.45854,3.40375,3.42046,24723.405019773432,0
+OLP.US,D,20091020,000000,3.4625,3.53834,3.45854,3.4625,61636.4619599211,0
+OLP.US,D,20091021,000000,3.49216,3.53834,3.46665,3.50046,43084.64393257816,0
+OLP.US,D,20091022,000000,3.50906,3.53834,3.47525,3.52578,17728.092743397636,0
+OLP.US,D,20091023,000000,3.52578,3.64799,3.46665,3.55941,67929.807831084,0
+OLP.US,D,20091026,000000,3.58056,3.59322,3.4625,3.46665,70323.69326424318,0
+OLP.US,D,20091027,000000,3.471,3.4963,3.40375,3.45419,50870.85953428326,0
+OLP.US,D,20091028,000000,3.45419,3.5049,3.39969,3.39969,139953.8903061383,0
+OLP.US,D,20091029,000000,3.41613,3.4963,3.41613,3.4879,57323.02133422801,0
+OLP.US,D,20091030,000000,3.5049,3.50906,3.40375,3.42046,29163.898388492,0
+OLP.US,D,20091102,000000,3.42482,3.51341,3.42482,3.46665,91810.42965545911,0
+OLP.US,D,20091103,000000,3.471,3.471,3.40375,3.41613,62198.67034780618,0
+OLP.US,D,20091104,000000,3.40375,3.4625,3.39969,3.42046,43340.86696434532,0
+OLP.US,D,20091105,000000,3.41225,3.46665,3.41225,3.44162,34237.53792661665,0
+OLP.US,D,20091106,000000,3.40375,3.45013,3.39969,3.44162,74448.6723211163,0
+OLP.US,D,20091109,000000,3.44588,3.50906,3.44588,3.50046,43370.512604383446,0
+OLP.US,D,20091110,000000,3.49216,3.52153,3.471,3.49216,44976.671030790174,0
+OLP.US,D,20091111,000000,3.51728,3.62269,3.5049,3.51728,72051.61056938129,0
+OLP.US,D,20091112,000000,3.4963,3.4963,3.44162,3.44588,87359.34855815645,0
+OLP.US,D,20091113,000000,3.45854,3.50906,3.42888,3.50046,102675.55672979848,0
+OLP.US,D,20091116,000000,3.57215,3.57215,3.45854,3.471,37498.55833092021,0
+OLP.US,D,20091117,000000,3.4879,3.50906,3.4625,3.50906,45142.898369581286,0
+OLP.US,D,20091118,000000,3.54287,3.69419,3.49216,3.69419,127559.89522407201,0
+OLP.US,D,20091119,000000,3.68587,3.87544,3.64346,3.7279,170250.67565327138,0
+OLP.US,D,20091120,000000,3.74905,3.74905,3.6564,3.6564,44444.10828294423,0
+OLP.US,D,20091123,000000,3.69843,3.76587,3.69843,3.73631,48551.088201221944,0
+OLP.US,D,20091124,000000,3.71978,3.73224,3.61003,3.65215,27607.50228643706,0
+OLP.US,D,20091125,000000,3.67747,3.77003,3.67747,3.76587,23030.42721896753,0
+OLP.US,D,20091127,000000,3.72383,3.74905,3.61003,3.61003,30728.764673413818,0
+OLP.US,D,20091130,000000,3.61003,3.68587,3.61003,3.68587,23309.94325362215,0
+OLP.US,D,20091201,000000,3.6903,3.70665,3.67311,3.70239,48686.611127114295,0
+OLP.US,D,20091202,000000,3.60172,3.63968,3.51728,3.62269,101658.07601274218,0
+OLP.US,D,20091203,000000,3.66047,3.69843,3.52578,3.52578,65934.020992735,0
+OLP.US,D,20091204,000000,3.56374,3.56374,3.42046,3.51728,119201.9422787492,0
+OLP.US,D,20091207,000000,3.50906,3.6564,3.47941,3.51728,63569.78119961496,0
+OLP.US,D,20091208,000000,3.47941,3.50906,3.42046,3.49216,60941.906964718495,0
+OLP.US,D,20091209,000000,3.31526,3.47525,3.29835,3.39534,259236.29932214416,0
+OLP.US,D,20091210,000000,3.3827,3.48384,3.35293,3.3827,177476.80041281474,0
+OLP.US,D,20091211,000000,3.36559,3.42046,3.31949,3.42046,131145.95889595058,0
+OLP.US,D,20091214,000000,3.55109,3.55109,3.37428,3.5049,103665.50935253593,0
+OLP.US,D,20091215,000000,3.51728,3.53456,3.45013,3.47525,48990.478937516,0
+OLP.US,D,20091216,000000,3.51341,3.51341,3.42046,3.4625,76636.0970468601,0
+OLP.US,D,20091217,000000,3.45013,3.54287,3.43302,3.54287,75984.95173885861,0
+OLP.US,D,20091218,000000,3.51341,3.56374,3.44588,3.44588,126539.23818844189,0
+OLP.US,D,20091221,000000,3.49216,3.5849,3.47525,3.51728,43586.50226752634,0
+OLP.US,D,20091222,000000,3.49216,3.58056,3.49216,3.53834,119196.64841446122,0
+OLP.US,D,20091223,000000,3.54685,3.61834,3.5049,3.58056,89917.34378438951,0
+OLP.US,D,20091224,000000,3.55941,3.60172,3.54287,3.60172,12499.872367926615,0
+OLP.US,D,20091228,000000,3.60172,3.69843,3.55544,3.66047,62909.10693588595,0
+OLP.US,D,20091229,000000,3.66896,3.70665,3.66896,3.70239,25263.37917762865,0
+OLP.US,D,20091230,000000,3.6564,3.74471,3.6564,3.74046,59303.985352556425,0
+OLP.US,D,20091231,000000,3.70665,3.77003,3.66047,3.69843,90686.01287968895,0
+OLP.US,D,20100104,000000,3.71505,3.78694,3.7109,3.7279,165993.3499890746,0
+OLP.US,D,20100105,000000,3.71505,3.94268,3.71505,3.86694,92758.03136385305,0
+OLP.US,D,20100106,000000,3.86694,4.17021,3.86288,4.12383,142509.76798665614,0
+OLP.US,D,20100107,000000,4.12383,4.38092,4.12383,4.22933,143514.54342941215,0
+OLP.US,D,20100108,000000,4.22933,4.34749,4.13242,4.1872,72427.47493416362,0
+OLP.US,D,20100111,000000,4.23349,4.42304,4.23349,4.39329,112757.1918888178,0
+OLP.US,D,20100112,000000,4.35976,4.35976,4.26304,4.31773,25486.780250780823,0
+OLP.US,D,20100113,000000,4.29677,4.34749,4.25474,4.34749,41904.112195306574,0
+OLP.US,D,20100114,000000,4.32217,4.38092,4.28827,4.30083,45617.22861020654,0
+OLP.US,D,20100115,000000,4.30499,4.32624,4.25474,4.29677,38468.39426934298,0
+OLP.US,D,20100119,000000,4.30499,4.33039,4.21658,4.21658,71418.46439997316,0
+OLP.US,D,20100120,000000,4.21658,4.32624,4.0817,4.22064,96776.07436201231,0
+OLP.US,D,20100121,000000,4.21658,4.28421,4.13242,4.24171,57354.78451998336,0
+OLP.US,D,20100122,000000,4.22064,4.25871,4.12818,4.1872,24940.453455774947,0
+OLP.US,D,20100125,000000,4.21252,4.21252,4.07349,4.11136,51353.659957777425,0
+OLP.US,D,20100126,000000,4.07764,4.07764,4.00586,4.02702,56154.13609839913,0
+OLP.US,D,20100127,000000,4.0019,4.0019,3.81216,3.84606,83733.05151765567,0
+OLP.US,D,20100128,000000,3.888,3.888,3.83331,3.84606,26836.71564542039,0
+OLP.US,D,20100129,000000,3.85418,3.87544,3.81649,3.81649,29757.869962132434,0
+OLP.US,D,20100201,000000,3.85418,3.85834,3.79109,3.83331,29285.657267223392,0
+OLP.US,D,20100202,000000,3.8078,4.01465,3.8078,3.97658,83505.41535306902,0
+OLP.US,D,20100203,000000,3.99774,4.15349,3.90499,3.9932,94740.05415504007,0
+OLP.US,D,20100204,000000,3.96365,4.04799,3.83331,3.83331,65511.570622178755,0
+OLP.US,D,20100205,000000,3.84606,3.95524,3.79109,3.86288,54013.29737843128,0
+OLP.US,D,20100208,000000,3.84606,3.9594,3.84606,3.93842,131555.7039922024,0
+OLP.US,D,20100209,000000,3.90499,4.17021,3.90499,4.07349,150622.08562879692,0
+OLP.US,D,20100210,000000,4.06498,4.10693,4.03968,4.06498,49525.159231079175,0
+OLP.US,D,20100211,000000,4.04799,4.13242,4.00586,4.13242,58175.33348535282,0
+OLP.US,D,20100212,000000,4.05639,4.07764,4.02287,4.03108,36540.36889394117,0
+OLP.US,D,20100216,000000,4.07349,4.07349,3.99774,4.03968,14171.674711561267,0
+OLP.US,D,20100217,000000,4.03968,4.10693,4.03543,4.03968,29883.863932299297,0
+OLP.US,D,20100218,000000,3.9932,4.08596,3.9932,4.06498,59739.14099741603,0
+OLP.US,D,20100219,000000,4.01002,4.10314,4.01002,4.0817,20673.59883585779,0
+OLP.US,D,20100222,000000,4.07349,4.11136,4.03108,4.06924,88192.60279782725,0
+OLP.US,D,20100223,000000,4.10314,4.10693,4.02287,4.09436,41202.14579009367,0
+OLP.US,D,20100224,000000,4.07349,4.1618,4.04392,4.13639,51279.545857679565,0
+OLP.US,D,20100225,000000,4.06074,4.1872,4.06074,4.1448,75131.58081487415,0
+OLP.US,D,20100226,000000,4.14914,4.23755,4.13639,4.1448,86069.76321645378,0
+OLP.US,D,20100301,000000,4.16595,4.20383,4.13242,4.13242,61608.93386559817,0
+OLP.US,D,20100302,000000,4.14914,4.21252,4.09436,4.14914,52275.851117565646,0
+OLP.US,D,20100303,000000,4.12383,4.29677,4.11543,4.25871,41301.670438796216,0
+OLP.US,D,20100304,000000,4.27136,4.43126,4.20836,4.37677,101532.08204257632,0
+OLP.US,D,20100305,000000,4.34314,4.45676,4.34314,4.38092,46308.60728683331,0
+OLP.US,D,20100308,000000,4.38092,4.46517,4.30943,4.36392,120974.32804395417,0
+OLP.US,D,20100309,000000,4.30499,4.42304,4.30499,4.35976,89727.82344271094,0
+OLP.US,D,20100310,000000,4.50739,5.55605,4.50739,5.38331,1074942.4376358874,0
+OLP.US,D,20100311,000000,5.34572,5.47229,5.19412,5.26156,393018.60263585905,0
+OLP.US,D,20100312,000000,5.38794,5.43403,5.21934,5.24447,285179.41067495995,0
+OLP.US,D,20100315,000000,5.40918,5.98118,5.37924,5.77102,816326.5792088318,0
+OLP.US,D,20100316,000000,5.9518,6.27774,5.93942,6.26849,444311.91254069755,0
+OLP.US,D,20100317,000000,6.46248,6.67736,6.35283,6.45294,340597.69963666337,0
+OLP.US,D,20100318,000000,6.4282,6.59198,6.40261,6.42479,322008.8245592802,0
+OLP.US,D,20100319,000000,6.36388,6.37842,6.19246,6.20908,424270.4011013944,0
+OLP.US,D,20100322,000000,6.1594,6.48666,6.1594,6.40723,261792.17700266204,0
+OLP.US,D,20100323,000000,6.40723,6.62663,6.40723,6.54984,340998.9745500606,0
+OLP.US,D,20100324,000000,6.43678,6.71844,6.43678,6.68103,343551.67591199145,0
+OLP.US,D,20100325,000000,6.748,6.82082,6.69898,6.77039,306629.09001612745,0
+OLP.US,D,20100326,000000,6.74356,6.89666,6.74356,6.77766,202224.55720832408,0
+OLP.US,D,20100329,000000,6.90677,7.00197,6.82706,6.91602,189282.1177855306,0
+OLP.US,D,20100330,000000,6.93113,7.11842,6.90677,7.02238,150655.96636026644,0
+OLP.US,D,20100331,000000,7.10218,7.15272,7.01794,7.01794,272411.66877382237,0
+OLP.US,D,20100401,000000,7.14062,7.1445,6.88883,7.00848,175694.8856918792,0
+OLP.US,D,20100405,000000,7.12741,7.15272,7.01794,7.15272,156335.22397348034,0
+OLP.US,D,20100406,000000,7.15272,7.3674,7.14062,7.29986,321690.1339288609,0
+OLP.US,D,20100407,000000,7.3674,7.37194,7.17803,7.28929,160755.60065788118,0
+OLP.US,D,20100408,000000,7.23129,7.47818,7.23129,7.47271,188313.34061997564,0
+OLP.US,D,20100409,000000,7.40026,7.79203,7.37194,7.76767,235830.0077383953,0
+OLP.US,D,20100412,000000,7.82633,7.91699,7.62468,7.66992,309219.9072009704,0
+OLP.US,D,20100413,000000,7.70543,7.70543,7.16461,7.67389,285246.11336504336,0
+OLP.US,D,20100414,000000,7.7757,7.79203,7.66671,7.7757,157275.41427186396,0
+OLP.US,D,20100415,000000,7.73405,7.79203,7.67389,7.75444,121080.20532980535,0
+OLP.US,D,20100416,000000,7.75142,7.75142,7.40026,7.52645,152198.5984151635,0
+OLP.US,D,20100419,000000,7.57877,7.66275,7.43985,7.62468,83793.40157059256,0
+OLP.US,D,20100420,000000,7.71346,7.723,7.57008,7.69522,92364.16786047631,0
+OLP.US,D,20100421,000000,7.71743,7.75142,7.54562,7.65386,94784.52261509879,0
+OLP.US,D,20100422,000000,7.67389,7.89886,7.56451,7.86874,173924.6174724057,0
+OLP.US,D,20100423,000000,7.82217,7.91699,7.68569,7.69834,157134.59748167754,0
+OLP.US,D,20100426,000000,7.74359,7.86477,7.62779,7.73876,194082.5939261564,0
+OLP.US,D,20100427,000000,7.70543,7.76767,7.41349,7.43985,164745.05678885788,0
+OLP.US,D,20100428,000000,7.45184,7.51162,7.00848,7.22053,274336.5178306453,0
+OLP.US,D,20100429,000000,7.1614,7.38581,7.07734,7.38581,200846.03494650705,0
+OLP.US,D,20100430,000000,7.40026,7.50246,7.17359,7.18284,117769.42260114593,0
+OLP.US,D,20100503,000000,7.14894,7.28929,7.08425,7.2585,131754.7532896075,0
+OLP.US,D,20100504,000000,7.22525,7.22525,7.01293,7.04287,124343.34327982205,0
+OLP.US,D,20100505,000000,6.93416,6.96457,6.49667,6.62663,319285.6607671156,0
+OLP.US,D,20100506,000000,6.63004,6.82507,6.0878,6.43216,288914.76131988975,0
+OLP.US,D,20100507,000000,6.70313,6.84415,6.3738,6.38192,338735.3181784915,0
+OLP.US,D,20100510,000000,6.51963,7.30676,6.51963,6.84982,345563.3443432247,0
+OLP.US,D,20100511,000000,6.89666,7.13108,6.76056,7.12117,366236.94317908864,0
+OLP.US,D,20100512,000000,7.19862,7.19862,6.84415,7.07971,176953.76662069224,0
+OLP.US,D,20100513,000000,7.06837,7.1154,6.9506,6.98422,97557.44873161512,0
+OLP.US,D,20100514,000000,6.9369,7.02681,6.86577,6.988,155454.32495517092,0
+OLP.US,D,20100517,000000,7.08877,7.11163,6.81166,6.97544,290151.4080186648,0
+OLP.US,D,20100518,000000,7.02681,7.08877,6.8365,6.91602,190183.13348814656,0
+OLP.US,D,20100519,000000,6.91102,7.02681,6.51566,6.60095,186452.01793465932,0
+OLP.US,D,20100520,000000,6.41535,6.45294,6.0878,6.14117,242841.2016076493,0
+OLP.US,D,20100521,000000,6.05285,6.39863,5.99052,6.20058,166375.56699101065,0
+OLP.US,D,20100524,000000,6.17102,6.35604,6.17102,6.25497,145521.97676920285,0
+OLP.US,D,20100525,000000,6.11198,6.3601,6.01565,6.23495,213593.66016333803,0
+OLP.US,D,20100526,000000,6.27774,6.53492,6.23495,6.26329,272033.6868633187,0
+OLP.US,D,20100527,000000,6.38995,6.51566,6.32241,6.47429,167100.82639911512,0
+OLP.US,D,20100528,000000,6.50328,6.50328,6.3448,6.46248,128132.69134053812,0
+OLP.US,D,20100601,000000,6.47429,6.47429,6.28416,6.31835,77469.3512865319,0
+OLP.US,D,20100602,000000,6.38192,6.38192,6.1287,6.27358,233959.15609735862,0
+OLP.US,D,20100603,000000,6.19246,6.30711,6.19246,6.30711,77185.60016044283,0
+OLP.US,D,20100604,000000,6.20058,6.23495,5.90571,5.99052,151198.05806383988,0
+OLP.US,D,20100607,000000,5.97758,6.13294,5.97758,6.03576,126544.53205272988,0
+OLP.US,D,20100608,000000,6.05285,6.18386,5.92233,6.12142,110600.47157597584,0
+OLP.US,D,20100609,000000,6.15543,6.23495,6.01074,6.04446,119177.59050301026,0
+OLP.US,D,20100610,000000,6.22135,6.22135,6.06948,6.10754,183072.41497019512,0
+OLP.US,D,20100611,000000,6.10754,6.26849,6.07826,6.22135,180189.37647638298,0
+OLP.US,D,20100614,000000,6.24318,6.28822,5.9432,6.13653,242702.50236317396,0
+OLP.US,D,20100615,000000,6.09215,6.70598,6.06239,6.68859,354771.4918939541,0
+OLP.US,D,20100616,000000,6.60595,7.18284,6.54087,7.11842,319943.15871226066,0
+OLP.US,D,20100617,000000,7.19862,7.34586,6.96457,7.05618,167643.97687554415,0
+OLP.US,D,20100618,000000,7.04721,7.35578,6.9506,7.25095,185642.056697876,0
+OLP.US,D,20100621,000000,7.34586,7.3756,7.02238,7.04287,198382.2705046875,0
+OLP.US,D,20100622,000000,7.01293,7.1445,6.78946,6.86577,179481.0574340286,0
+OLP.US,D,20100623,000000,6.84415,7.03125,6.61275,6.79315,315624.4242222785,0
+OLP.US,D,20100624,000000,6.65998,6.70994,6.52519,6.64335,163635.46283311647,0
+OLP.US,D,20100625,000000,6.67736,7.04721,6.52519,6.85501,2246252.2633104064,0
+OLP.US,D,20100628,000000,6.86238,7.00197,6.71844,6.86238,196387.54243919405,0
+OLP.US,D,20100629,000000,6.73733,6.73733,6.29682,6.34942,181078.74567756744,0
+OLP.US,D,20100630,000000,6.36454,6.49375,6.25497,6.28161,140274.69848227882,0
+OLP.US,D,20100701,000000,6.28822,6.28822,6.00195,6.16704,191894.11042754582,0
+OLP.US,D,20100702,000000,6.19246,6.19246,5.93942,6.10291,222414.29684783317,0
+OLP.US,D,20100706,000000,6.22456,6.32241,5.89332,5.96805,194564.33557678992,0
+OLP.US,D,20100707,000000,6.01074,6.4282,5.93942,6.4282,142379.53892506607,0
+OLP.US,D,20100708,000000,6.47429,6.70313,6.47042,6.69898,171113.57553298541,0
+OLP.US,D,20100709,000000,6.68453,6.90677,6.6392,6.86577,228614.47070743807,0
+OLP.US,D,20100712,000000,6.86577,6.988,6.82507,6.90393,171965.8876841031,0
+OLP.US,D,20100713,000000,7.04721,7.05024,6.8365,6.94058,166765.19540295601,0
+OLP.US,D,20100714,000000,6.90677,6.90677,6.68859,6.77766,120810.21825087417,0
+OLP.US,D,20100715,000000,6.78607,6.87362,6.49667,6.66838,126062.79040209635,0
+OLP.US,D,20100716,000000,6.61766,6.61766,6.3601,6.37842,199478.10041327614,0
+OLP.US,D,20100719,000000,6.40261,6.43216,6.1287,6.34093,100486.01445833848,0
+OLP.US,D,20100720,000000,6.2579,6.58809,6.20058,6.58809,142989.39209157854,0
+OLP.US,D,20100721,000000,6.63428,6.63428,6.25101,6.28822,131575.82067651916,0
+OLP.US,D,20100722,000000,6.38192,6.50328,6.31835,6.48241,318014.0745640053,0
+OLP.US,D,20100723,000000,6.42479,6.63004,6.3738,6.58403,95424.02142165756,0
+OLP.US,D,20100726,000000,6.63428,6.74082,6.52991,6.74082,85146.51328380695,0
+OLP.US,D,20100727,000000,6.71419,6.82706,6.60095,6.76056,80811.89720094361,0
+OLP.US,D,20100728,000000,6.73147,6.748,6.55797,6.61001,55929.67625238936,0
+OLP.US,D,20100729,000000,6.67736,6.77416,6.46569,6.59198,82594.87069472455,0
+OLP.US,D,20100730,000000,6.50328,6.68453,6.39863,6.55391,96679.72603188561,0
+OLP.US,D,20100802,000000,6.65998,6.79881,6.57526,6.75216,89979.81138304365,0
+OLP.US,D,20100803,000000,6.73733,6.82082,6.57989,6.70994,148717.35325628053,0
+OLP.US,D,20100804,000000,6.71844,6.73733,6.60595,6.67187,88209.54316356302,0
+OLP.US,D,20100805,000000,6.62182,6.68859,6.45842,6.46569,94154.55276426752,0
+OLP.US,D,20100806,000000,6.41535,6.47778,6.26329,6.41138,99958.74557478458,0
+OLP.US,D,20100809,000000,6.46248,6.46248,6.31835,6.4282,79181.38699879183,0
+OLP.US,D,20100810,000000,6.36388,6.3738,6.11632,6.27774,189309.6458798566,0
+OLP.US,D,20100811,000000,6.2393,6.29153,6.16704,6.18386,153631.11809276676,0
+OLP.US,D,20100812,000000,6.16704,6.20908,6.0656,6.11198,138768.0647045726,0
+OLP.US,D,20100813,000000,6.11198,6.20908,6.04965,6.0656,109758.74715343412,0
+OLP.US,D,20100816,000000,6.02442,6.09215,5.97315,6.07298,140788.20331867074,0
+OLP.US,D,20100817,000000,6.10291,6.3601,6.10291,6.17989,106947.7052140138,0
+OLP.US,D,20100818,000000,6.1594,6.29153,6.14117,6.22135,90383.20384214688,0
+OLP.US,D,20100819,000000,6.16704,6.17488,5.93479,5.9432,140792.43841010315,0
+OLP.US,D,20100820,000000,5.91005,5.9432,5.82967,5.93942,133731.48221650557,0
+OLP.US,D,20100823,000000,5.98118,6.05285,5.89768,5.91439,101442.08634959928,0
+OLP.US,D,20100824,000000,5.78859,6.02887,5.78859,5.91439,112063.69566647177,0
+OLP.US,D,20100825,000000,5.89768,5.99052,5.82967,5.95613,120612.22772633484,0
+OLP.US,D,20100826,000000,5.95613,6.04446,5.88483,6.01074,92803.55859676935,0
+OLP.US,D,20100827,000000,6.03954,6.20576,5.92743,6.18914,82853.2112722079,0
+OLP.US,D,20100830,000000,6.16279,6.18386,5.9432,5.99496,120276.59673017573,0
+OLP.US,D,20100831,000000,5.9706,6.11321,5.94944,6.03954,55779.3305064754,0
+OLP.US,D,20100901,000000,6.1287,6.36927,6.11632,6.36927,121146.90801988883,0
+OLP.US,D,20100902,000000,6.35283,6.3601,6.12142,6.25101,91191.04753321299,0
+OLP.US,D,20100903,000000,6.31505,6.33564,6.19614,6.32241,89829.46563712969,0
+OLP.US,D,20100907,000000,6.27358,6.31835,6.19614,6.21758,92851.20337540492,0
+OLP.US,D,20100908,000000,6.2393,6.3022,6.19246,6.20058,43910.48676223968,0
+OLP.US,D,20100909,000000,6.31505,6.31505,6.16279,6.21758,70398.86613719964,0
+OLP.US,D,20100910,000000,6.22456,6.31193,6.1594,6.25101,90220.1528219316,0
+OLP.US,D,20100913,000000,6.31835,6.51566,6.20908,6.47042,186972.93418106053,0
+OLP.US,D,20100914,000000,6.45294,6.6648,6.40723,6.55391,127096.15271203392,0
+OLP.US,D,20100915,000000,6.54087,6.70994,6.52991,6.60595,93513.99518485015,0
+OLP.US,D,20100916,000000,6.59198,6.60595,6.39863,6.44434,36418.61001520876,0
+OLP.US,D,20100917,000000,6.62182,6.9981,6.54984,6.97544,315653.0110894601,0
+OLP.US,D,20100920,000000,6.9931,7.37194,6.89317,7.35975,417961.17363735125,0
+OLP.US,D,20100921,000000,7.33358,7.38581,7.08877,7.1445,145818.43316959427,0
+OLP.US,D,20100922,000000,7.14894,7.16905,6.90025,7.03484,237953.9060926335,0
+OLP.US,D,20100923,000000,6.82507,6.97033,6.63428,6.73733,128773.24891996368,0
+OLP.US,D,20100924,000000,6.69898,7.14062,6.69898,7.02238,140111.64746206457,0
+OLP.US,D,20100927,000000,7.04721,7.06054,6.8365,6.988,60026.06844208094,0
+OLP.US,D,20100928,000000,7.00197,7.15791,6.91102,7.13467,72650.87600731479,0
+OLP.US,D,20100929,000000,7.12741,7.12741,6.68103,6.70313,156347.9292477776,0
+OLP.US,D,20100930,000000,6.75848,6.86342,6.66073,6.7039,93510.81886627429,0
+OLP.US,D,20101001,000000,6.69322,6.72183,6.57157,6.71844,55707.333952095796,0
+OLP.US,D,20101004,000000,6.66838,6.69898,6.54984,6.65025,82678.51375054992,0
+OLP.US,D,20101005,000000,6.748,6.81592,6.65025,6.74082,124599.56631159024,0
+OLP.US,D,20101006,000000,6.76056,6.84065,6.70598,6.80655,48109.579919210664,0
+OLP.US,D,20101007,000000,6.84415,6.84415,6.72675,6.75216,49005.30175753558,0
+OLP.US,D,20101008,000000,6.70313,6.90677,6.70313,6.83216,32782.784018981474,0
+OLP.US,D,20101011,000000,6.86238,6.93113,6.73733,6.86238,34390.001218245794,0
+OLP.US,D,20101012,000000,6.84415,6.91602,6.77039,6.90025,60692.036570102,0
+OLP.US,D,20101013,000000,6.90677,7.1614,6.86927,7.14062,133104.688684243,0
+OLP.US,D,20101014,000000,7.15791,7.16461,6.96882,7.05024,119706.97693228649,0
+OLP.US,D,20101015,000000,7.11163,7.16461,6.9506,7.12741,54803.14193090197,0
+OLP.US,D,20101018,000000,7.14062,7.17359,7.09897,7.16905,44317.05553991978,0
+OLP.US,D,20101019,000000,7.08425,7.08425,6.9506,6.9981,46311.783605409146,0
+OLP.US,D,20101020,000000,7.03484,7.15791,7.01293,7.12741,32640.908455937446,0
+OLP.US,D,20101021,000000,7.13467,7.13467,7.00546,7.02238,79937.35081978893,0
+OLP.US,D,20101022,000000,7.03919,7.03919,6.78182,6.85907,65423.69247491892,0
+OLP.US,D,20101025,000000,6.86927,6.88306,6.72675,6.74082,52213.38351891254,0
+OLP.US,D,20101026,000000,6.72675,6.84065,6.56354,6.77039,97744.85152757748,0
+OLP.US,D,20101027,000000,6.71419,6.77039,6.65025,6.71844,35670.05760422094,0
+OLP.US,D,20101028,000000,6.78182,6.78182,6.51566,6.63428,98923.26571913186,0
+OLP.US,D,20101029,000000,6.57563,6.79183,6.54919,6.72467,95592.3663061649,0
+OLP.US,D,20101101,000000,6.78607,6.84065,6.59198,6.62663,101611.49000696624,0
+OLP.US,D,20101102,000000,6.66838,6.84065,6.51292,6.83216,105483.42235064192,0
+OLP.US,D,20101103,000000,6.85907,6.96457,6.70994,6.95427,70846.72705636159,0
+OLP.US,D,20101104,000000,7.03125,7.14894,6.92689,7.12117,76941.0236301194,0
+OLP.US,D,20101105,000000,7.11163,7.15791,7.06837,7.1154,38830.494586963345,0
+OLP.US,D,20101108,000000,7.1154,7.15272,6.89666,7.1445,51574.943485212374,0
+OLP.US,D,20101109,000000,7.14894,7.15791,6.97874,7.00848,54022.826334156765,0
+OLP.US,D,20101110,000000,6.98422,7.10218,6.98422,7.07971,63956.23329298242,0
+OLP.US,D,20101111,000000,6.98422,7.06837,6.91602,6.91602,27758.90680520861,0
+OLP.US,D,20101112,000000,6.91602,6.91602,6.748,6.75216,28641.92336923016,0
+OLP.US,D,20101115,000000,6.748,7.09897,6.72183,6.9506,58154.15802818259,0
+OLP.US,D,20101116,000000,6.88306,6.88306,6.52991,6.59631,79401.61175336716,0
+OLP.US,D,20101117,000000,6.60095,6.68859,6.48241,6.53492,42474.790766059545,0
+OLP.US,D,20101118,000000,6.63004,6.71844,6.58403,6.63004,51752.81732544723,0
+OLP.US,D,20101119,000000,6.62663,6.63004,6.54087,6.59198,119928.26045970918,0
+OLP.US,D,20101122,000000,6.53492,6.70994,6.52519,6.6392,53139.80977013521,0
+OLP.US,D,20101123,000000,6.58403,6.65025,6.32241,6.3601,140069.29654772003,0
+OLP.US,D,20101124,000000,6.52991,6.60595,6.49667,6.59198,62025.03159900477,0
+OLP.US,D,20101126,000000,6.56354,6.63428,6.56354,6.57157,4961.409615119557,0
+OLP.US,D,20101129,000000,6.5081,6.58403,6.44434,6.55797,34495.878504100016,0
+OLP.US,D,20101130,000000,6.47098,6.53606,6.3619,6.44897,54022.826334156765,0
+OLP.US,D,20101201,000000,6.54645,6.56354,6.42479,6.5081,53026.52107427069,0
+OLP.US,D,20101202,000000,6.52991,6.55797,6.45294,6.54645,32285.160775467746,0
+OLP.US,D,20101203,000000,6.57157,6.67187,6.49667,6.65998,26945.769249849436,0
+OLP.US,D,20101206,000000,6.62663,6.88883,6.62663,6.78182,40631.4672193407,0
+OLP.US,D,20101207,000000,6.84065,6.88883,6.71844,6.77039,49712.56202703951,0
+OLP.US,D,20101208,000000,6.77039,6.77416,6.72675,6.77416,17748.209427710273,0
+OLP.US,D,20101209,000000,6.83216,7.16905,6.83216,7.09897,183112.64833881837,0
+OLP.US,D,20101210,000000,7.10643,7.17359,7.10218,7.1614,77996.62017008477,0
+OLP.US,D,20101213,000000,7.16461,7.21628,7.05618,7.18284,82075.01322118197,0
+OLP.US,D,20101214,000000,7.22053,7.30289,7.1154,7.2585,196877.7542727026,0
+OLP.US,D,20101215,000000,7.2585,7.46411,7.25095,7.34954,104541.11450654718,0
+OLP.US,D,20101216,000000,7.38506,7.4796,7.23744,7.41425,178136.4159036709,0
+OLP.US,D,20101217,000000,7.44692,7.51162,7.3756,7.49773,140995.72279894067,0
+OLP.US,D,20101220,000000,7.52267,7.64121,7.46883,7.49292,122662.01198045988,0
+OLP.US,D,20101221,000000,7.44692,7.44692,7.26227,7.40026,90440.37757650792,0
+OLP.US,D,20101222,000000,7.39346,7.40961,7.28929,7.38581,113370.22137390717,0
+OLP.US,D,20101223,000000,7.39346,7.41349,7.33745,7.40414,37275.157257768034,0
+OLP.US,D,20101227,000000,7.39649,7.40961,7.32357,7.33358,34682.222527202764,0
+OLP.US,D,20101228,000000,7.31753,7.31753,7.16905,7.25095,52940.76047272911,0
+OLP.US,D,20101229,000000,7.25095,7.32216,7.08178,7.1258,80852.13056956686,0
+OLP.US,D,20101230,000000,7.1341,7.18435,7.04721,7.05024,41240.26161300071,0
+OLP.US,D,20101231,000000,7.06252,7.16216,7.01142,7.034,82788.62612783758,0
+OLP.US,D,20110103,000000,7.1445,7.33745,7.12117,7.2585,108070.00444406267,0
+OLP.US,D,20110104,000000,7.31129,7.34133,7.11163,7.17803,58316.15027553824,0
+OLP.US,D,20110105,000000,7.18596,7.22525,7.07272,7.12117,68596.8347319647,0
+OLP.US,D,20110106,000000,7.12117,7.12741,6.95427,6.9931,87150.77030502282,0
+OLP.US,D,20110107,000000,6.9931,7.10218,6.988,7.09387,44454.69601152935,0
+OLP.US,D,20110110,000000,7.07272,7.07272,6.95427,6.97544,56204.957195609524,0
+OLP.US,D,20110111,000000,7.04287,7.07272,6.95427,6.98422,45053.96144946285,0
+OLP.US,D,20110112,000000,7.07971,7.15272,7.04721,7.06564,43866.018302180964,0
+OLP.US,D,20110113,000000,7.06564,7.06564,6.95427,6.95427,82692.27779770986,0
+OLP.US,D,20110114,000000,6.9931,7.00546,6.86927,6.97544,43320.7502800337,0
+OLP.US,D,20110118,000000,6.9369,7.05024,6.93113,7.04721,58962.00171924768,0
+OLP.US,D,20110119,000000,7.02681,7.02681,6.77416,6.80306,97249.34582977998,0
+OLP.US,D,20110120,000000,6.82507,6.9506,6.79881,6.79881,60689.919024385796,0
+OLP.US,D,20110121,000000,6.87712,6.88883,6.78607,6.82706,58725.89537179418,0
+OLP.US,D,20110124,000000,6.82507,7.11163,6.82507,6.97033,102034.99915038313,0
+OLP.US,D,20110125,000000,6.97033,7.09387,6.92689,7.07971,83508.59167164488,0
+OLP.US,D,20110126,000000,7.08425,7.09897,7.02681,7.07971,103022.83422739926,0
+OLP.US,D,20110127,000000,7.07734,7.07971,7.03484,7.06564,41740.002402231665,0
+OLP.US,D,20110128,000000,7.03919,7.07272,6.79315,6.79315,135912.55430509665,0
+OLP.US,D,20110131,000000,6.86153,6.90252,6.80883,6.81354,103986.31752866629,0
+OLP.US,D,20110201,000000,6.89317,6.97874,6.82507,6.92103,124881.1998919631,0
+OLP.US,D,20110202,000000,6.90677,6.9931,6.88306,6.90677,68756.70943360413,0
+OLP.US,D,20110203,000000,6.93416,6.94493,6.82507,6.93113,45975.09383639244,0
+OLP.US,D,20110204,000000,6.90393,6.90393,6.81592,6.85501,41653.18302783146,0
+OLP.US,D,20110207,000000,6.87362,7.00197,6.87362,6.92689,61793.1603429847,0
+OLP.US,D,20110208,000000,6.42479,6.56751,6.38192,6.39401,4954684.289922129,0
+OLP.US,D,20110209,000000,6.43678,6.49186,6.38192,6.42479,913611.9233157984,0
+OLP.US,D,20110210,000000,6.41469,6.5012,6.40119,6.5012,578632.0724665433,0
+OLP.US,D,20110211,000000,6.48666,6.52991,6.47778,6.52991,313714.3979854742,0
+OLP.US,D,20110214,000000,6.54087,6.54984,6.48666,6.52991,227846.86038499928,0
+OLP.US,D,20110215,000000,6.53492,6.54645,6.48666,6.53492,226893.9648123082,0
+OLP.US,D,20110216,000000,6.56354,6.59198,6.50328,6.51963,145767.6120723849,0
+OLP.US,D,20110218,000000,6.54087,6.55391,6.5081,6.51292,227023.13510106315,0
+OLP.US,D,20110222,000000,6.5081,6.51566,6.46569,6.46569,372562.05223599565,0
+OLP.US,D,20110223,000000,6.49667,6.50328,6.34942,6.4282,272880.70515015867,0
+OLP.US,D,20110224,000000,6.44434,6.44434,6.36388,6.3871,367368.7713648681,0
+OLP.US,D,20110225,000000,6.42404,6.42404,6.3619,6.41138,454649.77073148504,0
+OLP.US,D,20110228,000000,6.43527,6.44359,6.25101,6.26924,851046.9175589528,0
+OLP.US,D,20110301,000000,6.31976,6.33762,6.25497,6.29814,428040.6912506493,0
+OLP.US,D,20110302,000000,6.27812,6.3805,6.23883,6.3619,205541.6925741372,0
+OLP.US,D,20110303,000000,6.41138,6.41469,6.35396,6.3805,209262.22039903828,0
+OLP.US,D,20110304,000000,6.3619,6.40119,6.31976,6.35396,166361.80294385788,0
+OLP.US,D,20110307,000000,6.42479,6.42479,6.25497,6.3022,133459.37759185306,0
+OLP.US,D,20110308,000000,6.29682,6.40261,6.28822,6.40261,147350.4774959052,0
+OLP.US,D,20110309,000000,6.4282,6.47892,6.40119,6.41942,179622.9329970706,0
+OLP.US,D,20110310,000000,6.3619,6.3771,6.31976,6.33215,173579.45752051604,0
+OLP.US,D,20110311,000000,6.31976,6.35396,6.31665,6.34679,178754.7392530686,0
+OLP.US,D,20110314,000000,6.31976,6.37219,6.2342,6.3619,130251.29583047815,0
+OLP.US,D,20110315,000000,6.26329,6.31665,6.13418,6.28161,221707.03657832416,0
+OLP.US,D,20110316,000000,6.25497,6.32318,6.21663,6.25101,173725.56817500063,0
+OLP.US,D,20110317,000000,6.3601,6.3601,6.22778,6.25497,337352.560825242,0
+OLP.US,D,20110318,000000,6.32318,6.35396,6.25101,6.30862,292942.33327376837,0
+OLP.US,D,20110321,000000,6.34679,6.46248,6.29814,6.44897,205108.65447499175,0
+OLP.US,D,20110322,000000,6.44897,6.46248,6.35396,6.38522,138431.37493555795,0
+OLP.US,D,20110323,000000,6.39268,6.47098,6.3619,6.46248,159016.03685130033,0
+OLP.US,D,20110324,000000,6.4759,6.4759,6.37219,6.3805,134679.08392489847,0
+OLP.US,D,20110325,000000,6.41469,6.48374,6.39656,6.43141,138359.3783811763,0
+OLP.US,D,20110328,000000,6.44897,6.4876,6.40666,6.40666,108798.44017073375,0
+OLP.US,D,20110329,000000,6.41138,6.5047,6.41138,6.5047,133964.41224538014,0
+OLP.US,D,20110330,000000,6.49724,6.53606,6.4759,6.50876,149525.19694735276,0
+OLP.US,D,20110331,000000,6.54295,6.54295,6.47504,6.49855,234408.07578937817,0
+OLP.US,D,20110401,000000,6.52189,6.54361,6.41138,6.48374,205270.64672235047,0
+OLP.US,D,20110404,000000,6.5012,6.5012,6.41942,6.48374,135446.69424733726,0
+OLP.US,D,20110405,000000,6.49318,6.49724,6.44897,6.45842,75458.74162816333,0
+OLP.US,D,20110406,000000,6.43614,6.65573,6.4282,6.5915,260057.90706036915,0
+OLP.US,D,20110407,000000,6.57771,6.60935,6.41942,6.41942,148135.0281840838,0
+OLP.US,D,20110408,000000,6.44897,6.44897,6.3619,6.38844,134215.34141285016,0
+OLP.US,D,20110411,000000,6.38522,6.5047,6.38522,6.48374,137052.8526737409,0
+OLP.US,D,20110412,000000,6.43141,6.46626,6.41138,6.45294,136382.64945428845,0
+OLP.US,D,20110413,000000,6.4759,6.52189,6.40666,6.41469,79211.03263882996,0
+OLP.US,D,20110414,000000,6.40666,6.52189,6.39656,6.47892,71999.73069931228,0
+OLP.US,D,20110415,000000,6.52189,6.5915,6.47098,6.57771,149007.45701951822,0
+OLP.US,D,20110418,000000,6.4759,6.55239,6.46248,6.4759,93767.04189804147,0
+OLP.US,D,20110419,000000,6.49724,6.57771,6.4876,6.54361,149157.80276543522,0
+OLP.US,D,20110420,000000,6.66073,6.66073,6.52736,6.54361,155158.92732763506,0
+OLP.US,D,20110421,000000,6.53209,6.64675,6.50876,6.617,91375.27401059848,0
+OLP.US,D,20110425,000000,6.57082,6.64335,6.54833,6.61275,226618.68386909924,0
+OLP.US,D,20110426,000000,6.617,6.67319,6.55665,6.59631,108363.28452587721,0
+OLP.US,D,20110427,000000,6.57771,6.66555,6.57771,6.6392,89179.37910198681,0
+OLP.US,D,20110428,000000,6.65573,6.67801,6.54833,6.63428,262684.7225224131,0
+OLP.US,D,20110429,000000,6.62125,6.73147,6.59349,6.68103,88259.3054879148,0
+OLP.US,D,20110502,000000,6.7039,6.72467,6.63428,6.65573,112153.69135944883,0
+OLP.US,D,20110503,000000,6.66073,6.68567,6.53606,6.6051,76316.34764358122,0
+OLP.US,D,20110504,000000,6.617,6.617,6.51423,6.53606,133978.17629254315,0
+OLP.US,D,20110505,000000,6.53606,6.63004,6.47892,6.55239,97322.40115701921,0
+OLP.US,D,20110506,000000,6.60019,6.66073,6.55239,6.56542,78815.051589736,0
+OLP.US,D,20110509,000000,6.57771,6.67801,6.57082,6.64675,95312.85027151027,0
+OLP.US,D,20110510,000000,6.71636,6.75073,6.6392,6.72061,239969.80961528904,0
+OLP.US,D,20110511,000000,6.69954,6.76839,6.63428,6.63428,178801.32525884555,0
+OLP.US,D,20110512,000000,6.6392,6.7344,6.60019,6.7039,136198.42297689174,0
+OLP.US,D,20110513,000000,6.71069,6.7344,6.63004,6.63428,97415.57316857108,0
+OLP.US,D,20110516,000000,6.59631,6.7039,6.58658,6.58658,150603.02771734595,0
+OLP.US,D,20110517,000000,6.5915,6.617,6.55239,6.59631,81622.91721058454,0
+OLP.US,D,20110518,000000,6.617,6.67801,6.57526,6.67319,158742.87345380252,0
+OLP.US,D,20110519,000000,6.63004,6.68567,6.58177,6.6509,131841.5726640077,0
+OLP.US,D,20110520,000000,6.62862,6.63854,6.57214,6.5847,102546.38644105374,0
+OLP.US,D,20110523,000000,6.56542,6.68567,6.54833,6.62125,165206.68175518487,0
+OLP.US,D,20110524,000000,6.64335,6.69493,6.59631,6.62588,136346.65117709764,0
+OLP.US,D,20110525,000000,6.63428,6.87078,6.63428,6.8365,263919.2516754669,0
+OLP.US,D,20110526,000000,6.87863,6.92925,6.7428,6.82507,400979.5157592273,0
+OLP.US,D,20110527,000000,6.84916,6.87863,6.81354,6.87362,158652.87776081523,0
+OLP.US,D,20110531,000000,6.9335,6.9335,6.82706,6.87588,222151.72117891128,0
+OLP.US,D,20110601,000000,6.85067,6.85067,6.67319,6.69493,134071.34830409705,0
+OLP.US,D,20110602,000000,6.68916,6.78946,6.68916,6.7344,73498.95306700515,0
+OLP.US,D,20110603,000000,6.69,6.91404,6.6817,6.79513,139209.57298659306,0
+OLP.US,D,20110606,000000,6.80306,6.82507,6.5915,6.59631,204802.66911886976,0
+OLP.US,D,20110607,000000,6.59349,6.74356,6.59349,6.62862,120727.63396790638,0
+OLP.US,D,20110608,000000,6.61143,6.72061,6.61143,6.72061,112349.56433828725,0
+OLP.US,D,20110609,000000,6.73024,6.74356,6.63854,6.69558,61534.81976550133,0
+OLP.US,D,20110610,000000,6.63854,6.7004,6.57526,6.57526,110675.64444892415,0
+OLP.US,D,20110613,000000,6.6051,6.7039,6.57082,6.59631,76441.28284088946,0
+OLP.US,D,20110614,000000,6.66838,6.81864,6.61964,6.75216,102236.16599350952,0
+OLP.US,D,20110615,000000,6.7039,6.75622,6.63854,6.67801,122985.9964751773,0
+OLP.US,D,20110616,000000,6.7004,6.82422,6.7004,6.78408,98164.12557955993,0
+OLP.US,D,20110617,000000,6.82592,6.86993,6.65526,6.75622,170764.18048966333,0
+OLP.US,D,20110620,000000,6.72552,6.91999,6.69,6.7122,124683.20936742377,0
+OLP.US,D,20110621,000000,6.77114,6.82592,6.67801,6.78748,227371.4713715195,0
+OLP.US,D,20110622,000000,6.78748,6.9249,6.77464,6.80534,133961.2359268033,0
+OLP.US,D,20110623,000000,6.75216,6.89043,6.6817,6.89043,298879.9314644616,0
+OLP.US,D,20110624,000000,6.91404,7.01671,6.78408,6.9046,488518.85570333374,0
+OLP.US,D,20110627,000000,6.89043,6.97638,6.85501,6.90913,97668.61988176241,0
+OLP.US,D,20110628,000000,6.9046,6.9046,6.82592,6.88438,152539.52327561055,0
+OLP.US,D,20110629,000000,6.91999,6.95427,6.77114,6.77917,124320.05027693868,0
+OLP.US,D,20110630,000000,6.79447,6.86795,6.74999,6.79032,107426.27054607045,0
+OLP.US,D,20110701,000000,6.79117,6.86266,6.73563,6.77114,184819.39018678523,0
+OLP.US,D,20110705,000000,6.75622,6.78408,6.73024,6.76056,152289.6528809961,0
+OLP.US,D,20110706,000000,6.76056,6.86266,6.72061,6.80175,269847.32091043965,0
+OLP.US,D,20110707,000000,6.78408,7.0253,6.76056,6.97977,398415.16789583437,0
+OLP.US,D,20110708,000000,6.87362,6.96457,6.82422,6.94058,54164.701897201805,0
+OLP.US,D,20110711,000000,6.9046,6.96457,6.86266,6.91999,82112.07027123039,0
+OLP.US,D,20110712,000000,6.88438,7.02087,6.87362,6.88438,123265.51250983904,0
+OLP.US,D,20110713,000000,6.9046,6.91999,6.84916,6.89817,54971.4868154093,0
+OLP.US,D,20110714,000000,6.89043,7.02984,6.87863,6.89043,108785.73489643651,0
+OLP.US,D,20110715,000000,6.90252,6.95427,6.90252,6.9506,90914.70781713421,0
+OLP.US,D,20110718,000000,6.95427,6.95957,6.8398,6.91999,64722.784842565656,0
+OLP.US,D,20110719,000000,6.96457,6.96457,6.91999,6.93633,58648.604953119466,0
+OLP.US,D,20110720,000000,6.93633,7.01142,6.92992,7.00338,70637.09003037139,0
+OLP.US,D,20110721,000000,7.01671,7.18435,6.99877,7.07367,161744.49450776307,0
+OLP.US,D,20110722,000000,7.04287,7.04721,6.94058,7.02087,89207.96596916733,0
+OLP.US,D,20110725,000000,7.00338,7.00338,6.83073,6.86266,132311.6678131995,0
+OLP.US,D,20110726,000000,6.89317,6.90393,6.84131,6.86153,38952.25346569575,0
+OLP.US,D,20110727,000000,6.82422,6.86577,6.80175,6.81354,117951.53153282135,0
+OLP.US,D,20110728,000000,6.80175,6.86795,6.80175,6.83707,57676.65146898048,0
+OLP.US,D,20110729,000000,6.77954,6.84131,6.75622,6.80175,64176.45804755774,0
+OLP.US,D,20110801,000000,6.85501,6.87863,6.76056,6.80883,72100.31412087446,0
+OLP.US,D,20110802,000000,6.80175,6.91328,6.59962,6.59962,134021.58597974325,0
+OLP.US,D,20110803,000000,6.61549,6.6648,6.38314,6.5847,155292.3327078224,0
+OLP.US,D,20110804,000000,6.51773,6.5643,6.2461,6.2579,311710.1409642604,0
+OLP.US,D,20110805,000000,6.25497,6.43527,6.17611,6.18046,207767.23312278397,0
+OLP.US,D,20110808,000000,5.73985,6.12794,5.06747,5.84686,391174.2203162826,0
+OLP.US,D,20110809,000000,6.1594,6.97194,6.07902,6.96958,337532.5522111962,0
+OLP.US,D,20110810,000000,6.86993,6.93416,6.28878,6.3243,208784.7138398372,0
+OLP.US,D,20110811,000000,6.37446,6.88438,6.3448,6.73998,173925.67624526127,0
+OLP.US,D,20110812,000000,6.59905,6.80534,6.54569,6.58045,99928.04116188682,0
+OLP.US,D,20110815,000000,6.62862,6.88438,6.62464,6.88438,117783.18664830893,0
+OLP.US,D,20110816,000000,6.80534,6.87863,6.65526,6.7004,86016.82457352716,0
+OLP.US,D,20110817,000000,6.75216,6.87362,6.7122,6.78748,96462.6775958851,0
+OLP.US,D,20110818,000000,6.65526,6.73563,6.46569,6.5286,162313.05553279677,0
+OLP.US,D,20110819,000000,6.42271,6.74356,6.40459,6.41346,85345.56258121306,0
+OLP.US,D,20110822,000000,6.5643,6.5847,6.3871,6.41894,54641.14968354531,0
+OLP.US,D,20110823,000000,6.43527,6.73998,6.39117,6.73024,162809.62000345904,0
+OLP.US,D,20110824,000000,6.76537,6.79513,6.65526,6.70805,99070.43514646997,0
+OLP.US,D,20110825,000000,6.78408,6.78408,6.5286,6.54031,102615.20667685852,0
+OLP.US,D,20110826,000000,6.51027,6.75622,6.51027,6.72552,53869.30426966901,0
+OLP.US,D,20110829,000000,6.79513,6.86266,6.76056,6.84916,72639.22950587106,0
+OLP.US,D,20110830,000000,6.85501,6.87863,6.75622,6.83565,121080.20532980535,0
+OLP.US,D,20110831,000000,6.88222,6.88222,6.78672,6.86417,73423.7801940497,0
+OLP.US,D,20110901,000000,6.88438,6.88438,6.65025,6.6648,93363.64943893721,0
+OLP.US,D,20110902,000000,6.59905,6.7004,6.47504,6.49855,157241.53354039448,0
+OLP.US,D,20110906,000000,6.46428,6.63428,6.406,6.60859,74835.12441448274,0
+OLP.US,D,20110907,000000,6.71069,6.87588,6.68378,6.86795,144854.94986832724,0
+OLP.US,D,20110908,000000,6.87286,6.91839,6.64486,6.67952,135543.042577468,0
+OLP.US,D,20110909,000000,6.63088,6.65241,6.50404,6.56827,93082.01585856637,0
+OLP.US,D,20110912,000000,6.52736,6.69898,6.52736,6.663,65033.00529011701,0
+OLP.US,D,20110913,000000,6.67603,6.72939,6.63088,6.65743,56574.46892323917,0
+OLP.US,D,20110914,000000,6.66715,6.84557,6.54919,6.76056,114067.95268768561,0
+OLP.US,D,20110915,000000,6.79608,6.94993,6.77114,6.9233,110225.66598405926,0
+OLP.US,D,20110916,000000,6.95371,7.14365,6.91839,6.99017,227972.85435516713,0
+OLP.US,D,20110919,000000,6.87588,6.98507,6.77954,6.79608,82980.26401523338,0
+OLP.US,D,20110920,000000,6.86153,7.00046,6.71069,6.71985,82505.93377460813,0
+OLP.US,D,20110921,000000,6.72467,6.79183,6.53672,6.56827,122388.84858295185,0
+OLP.US,D,20110922,000000,6.45105,6.79183,6.44632,6.56827,218689.53393148948,0
+OLP.US,D,20110923,000000,6.54512,6.7071,6.51631,6.67112,106154.68434297033,0
+OLP.US,D,20110926,000000,6.74715,6.80175,6.66715,6.79183,97426.16089715723,0
+OLP.US,D,20110927,000000,6.86153,7.04004,6.77464,6.91328,199622.09352203942,0
+OLP.US,D,20110928,000000,6.79183,6.90818,6.58536,6.617,146888.8525295782,0
+OLP.US,D,20110929,000000,6.75622,6.83291,6.59008,6.76537,67255.36952019301,0
+OLP.US,D,20110930,000000,6.65573,6.7039,6.59084,6.59566,107371.21435742866,0
+OLP.US,D,20111003,000000,6.56827,6.85208,6.32836,6.32836,211320.47483604855,0
+OLP.US,D,20111004,000000,6.31193,7.04004,6.29682,6.99017,204678.7926944334,0
+OLP.US,D,20111005,000000,6.99527,7.00046,6.70313,6.87588,116078.56234606337,0
+OLP.US,D,20111006,000000,6.83291,6.96958,6.73506,6.93633,148845.46477215952,0
+OLP.US,D,20111007,000000,6.95371,6.95371,6.57563,6.60859,123530.20572446186,0
+OLP.US,D,20111010,000000,6.74715,6.85208,6.7071,6.84131,114383.4669995382,0
+OLP.US,D,20111011,000000,6.77464,6.88807,6.77464,6.85208,69757.24978492464,0
+OLP.US,D,20111012,000000,6.89742,7.01746,6.86417,6.98063,113504.68552695007,0
+OLP.US,D,20111013,000000,6.91839,7.01293,6.83707,6.99527,24527.532040944192,0
+OLP.US,D,20111014,000000,7.05816,7.05816,7.00046,7.04004,62747.114688529284,0
+OLP.US,D,20111017,000000,6.97638,6.97638,6.77954,6.79183,64151.047498954074,0
+OLP.US,D,20111018,000000,6.81024,7.10794,6.81024,7.09897,79315.85115182557,0
+OLP.US,D,20111019,000000,7.05307,7.09897,6.97638,6.98507,54186.936127231675,0
+OLP.US,D,20111020,000000,6.99017,6.99017,6.91839,6.95957,32543.50135295213,0
+OLP.US,D,20111021,000000,7.07659,7.07659,6.89742,7.04004,93890.91832249108,0
+OLP.US,D,20111024,000000,7.06639,7.17415,6.97194,7.16528,64779.95857692569,0
+OLP.US,D,20111025,000000,7.10275,7.15272,6.94436,7.07082,63876.8253285915,0
+OLP.US,D,20111026,000000,7.1393,7.18435,7.00481,7.17415,66313.06167609317,0
+OLP.US,D,20111027,000000,7.23744,7.52418,7.22818,7.46799,183498.0416593313,0
+OLP.US,D,20111028,000000,7.46799,7.52418,7.39413,7.40792,61422.58984249543,0
+OLP.US,D,20111031,000000,7.36193,7.49225,7.22223,7.31535,155855.59986855794,0
+OLP.US,D,20111101,000000,7.17038,7.3044,6.97194,6.99017,88759.04627714575,0
+OLP.US,D,20111102,000000,7.20636,7.29212,7.04004,7.27352,70222.0510698234,0
+OLP.US,D,20111103,000000,7.35578,7.38251,7.15272,7.3674,94207.49140719413,0
+OLP.US,D,20111104,000000,7.26284,7.29533,6.988,7.13108,28508.517989055043,0
+OLP.US,D,20111107,000000,7.14365,7.38723,7.07082,7.19342,45143.957142438885,0
+OLP.US,D,20111108,000000,7.21987,7.37194,7.08425,7.35578,59389.745954098005,0
+OLP.US,D,20111109,000000,7.19729,7.30072,7.00774,7.0321,91968.18681138133,0
+OLP.US,D,20111110,000000,7.14894,7.21987,7.13108,7.15272,55381.231911665236,0
+OLP.US,D,20111111,000000,7.22818,7.36041,7.18435,7.35578,45469.000410011846,0
+OLP.US,D,20111114,000000,7.34133,7.35578,7.19729,7.3283,110652.35144604078,0
+OLP.US,D,20111115,000000,7.29212,7.60097,7.24169,7.55648,125187.18524807491,0
+OLP.US,D,20111116,000000,7.44862,7.59313,7.42746,7.44399,82817.21299501811,0
+OLP.US,D,20111117,000000,7.43539,7.53995,7.40414,7.4713,83451.41793728381,0
+OLP.US,D,20111118,000000,7.54883,7.54883,7.42992,7.46799,72963.21400058438,0
+OLP.US,D,20111121,000000,7.27729,7.38723,7.20636,7.25236,96509.26360166106,0
+OLP.US,D,20111122,000000,7.22818,7.38251,7.19729,7.21628,65704.26728243215,0
+OLP.US,D,20111123,000000,7.19729,7.28353,7.00481,7.00481,77600.6391209898,0
+OLP.US,D,20111125,000000,7.06639,7.13108,6.97194,6.97194,29092.96060696897,0
+OLP.US,D,20111128,000000,7.17935,7.23744,6.88807,7.00774,108261.64233145845,0
+OLP.US,D,20111129,000000,6.99527,7.13108,6.79183,6.85709,53765.54452953201,0
+OLP.US,D,20111130,000000,7.27191,7.33443,6.78342,7.32282,232564.75224265727,0
+OLP.US,D,20111201,000000,7.26378,7.28353,7.04429,7.1614,47511.373254134756,0
+OLP.US,D,20111202,000000,7.21779,7.34586,7.20334,7.25519,103282.23357774431,0
+OLP.US,D,20111205,000000,7.25613,7.41349,7.25613,7.36438,71773.15330758528,0
+OLP.US,D,20111206,000000,7.34133,7.4609,7.27191,7.4609,64278.10024197853,0
+OLP.US,D,20111207,000000,7.46497,7.48754,7.28844,7.47044,65737.08924104714,0
+OLP.US,D,20111208,000000,7.48291,7.48291,7.3283,7.35644,51935.98502997412,0
+OLP.US,D,20111209,000000,7.40026,7.50246,7.27191,7.4609,72415.82843271889,0
+OLP.US,D,20111212,000000,7.38336,7.52815,7.28192,7.33586,112374.97488689194,0
+OLP.US,D,20111213,000000,7.39271,7.60172,7.36495,7.37731,89186.7905119971,0
+OLP.US,D,20111214,000000,7.36825,7.63913,7.36825,7.63355,101407.14684526809,0
+OLP.US,D,20111215,000000,7.66275,7.69438,7.51663,7.62156,53102.75272008679,0
+OLP.US,D,20111216,000000,7.69438,7.69438,7.60739,7.63355,127203.08877074062,0
+OLP.US,D,20111219,000000,7.64923,7.80593,7.6176,7.63355,89618.76983828087,0
+OLP.US,D,20111220,000000,7.78732,7.87459,7.68975,7.79043,144487.55568640976,0
+OLP.US,D,20111221,000000,7.75785,7.96488,7.69438,7.81254,95139.21152270987,0
+OLP.US,D,20111222,000000,7.8591,7.95912,7.77164,7.91699,58035.57546802501,0
+OLP.US,D,20111223,000000,7.92275,7.96914,7.81254,7.93323,70865.78496781562,0
+OLP.US,D,20111227,000000,7.86391,8.00682,7.79458,7.8591,50120.18957757822,0
+OLP.US,D,20111228,000000,7.81725,7.84181,7.55271,7.57642,82775.92085353522,0
+OLP.US,D,20111229,000000,7.64536,7.75444,7.58048,7.68011,52257.851978971245,0
+OLP.US,D,20111230,000000,7.65811,7.78467,7.54883,7.56621,121715.46904492253,0
+OLP.US,D,20120103,000000,7.64923,7.71346,7.52022,7.61428,64026.11230164582,0
+OLP.US,D,20120104,000000,7.6176,7.6176,7.4509,7.51237,52118.093961644445,0
+OLP.US,D,20120105,000000,7.64923,7.6991,7.51663,7.6754,49625.74265264033,0
+OLP.US,D,20120106,000000,7.65641,7.8591,7.52418,7.70467,108121.88431412759,0
+OLP.US,D,20120109,000000,7.71743,7.76427,7.61428,7.72432,108204.46859709537,0
+OLP.US,D,20120110,000000,7.77164,7.79043,7.63913,7.7808,63710.59798980038,0
+OLP.US,D,20120111,000000,7.71743,7.85484,7.70467,7.75785,79556.19259071455,0
+OLP.US,D,20120112,000000,7.7808,7.7808,7.64923,7.66737,27234.81424023056,0
+OLP.US,D,20120113,000000,7.57074,7.71346,7.57074,7.68975,66653.98653654229,0
+OLP.US,D,20120117,000000,7.65178,7.8386,7.64772,7.69297,110292.36867414274,0
+OLP.US,D,20120118,000000,7.70467,7.85484,7.66737,7.82141,88859.62969870794,0
+OLP.US,D,20120119,000000,7.80999,7.90707,7.8011,7.86874,87061.83338490642,0
+OLP.US,D,20120120,000000,7.89187,7.93739,7.85484,7.89574,58755.5410118323,0
+OLP.US,D,20120123,000000,7.90227,8.01523,7.84181,7.86874,65546.51012650994,0
+OLP.US,D,20120124,000000,7.83795,7.97915,7.79458,7.91123,85566.84610864801,0
+OLP.US,D,20120125,000000,7.95667,7.98755,7.86874,7.97915,61846.0989859113,0
+OLP.US,D,20120126,000000,7.98415,8.09881,7.96488,8.05781,52369.02312911752,0
+OLP.US,D,20120127,000000,8.05781,8.10202,8.00682,8.0427,57958.28504935131,0
+OLP.US,D,20120130,000000,7.95912,8.09881,7.95912,7.98755,81293.63885157916,0
+OLP.US,D,20120131,000000,8.06197,8.14736,7.88026,7.95402,105480.24603207526,0
+OLP.US,D,20120201,000000,7.97915,8.35863,7.96914,8.33937,145867.1367210925,0
+OLP.US,D,20120202,000000,8.36309,8.58928,8.29139,8.5482,125348.11872257806,0
+OLP.US,D,20120203,000000,8.69686,8.91259,8.55538,8.66069,160080.10357413057,0
+OLP.US,D,20120206,000000,8.66069,8.66069,8.34551,8.43816,71795.38753761412,0
+OLP.US,D,20120207,000000,8.42343,8.49644,8.36922,8.38754,36982.93594881107,0
+OLP.US,D,20120208,000000,8.40162,8.47406,8.35164,8.44704,47766.53751304432,0
+OLP.US,D,20120209,000000,8.45412,8.45412,8.27269,8.36658,52359.49417339102,0
+OLP.US,D,20120210,000000,8.30839,8.38235,8.11544,8.14405,50995.79473159151,0
+OLP.US,D,20120213,000000,8.281,8.35164,8.23048,8.27269,65889.55253267629,0
+OLP.US,D,20120214,000000,8.26816,8.33238,8.15774,8.32275,60136.18081936962,0
+OLP.US,D,20120215,000000,8.33937,8.44185,8.18524,8.25021,86610.79614716761,0
+OLP.US,D,20120216,000000,8.25456,8.48397,8.25456,8.40407,61045.666704855495,0
+OLP.US,D,20120217,000000,8.42692,8.53838,8.30839,8.48935,52209.14842747809,0
+OLP.US,D,20120221,000000,8.56161,8.56161,8.33238,8.33238,35789.69893723612,0
+OLP.US,D,20120222,000000,8.36922,8.36922,8.20837,8.20837,35931.57450028117,0
+OLP.US,D,20120223,000000,8.20837,8.29139,8.06943,8.281,40087.25797005103,0
+OLP.US,D,20120224,000000,8.25881,8.30075,8.21668,8.23311,37697.60762832632,0
+OLP.US,D,20120227,000000,8.34551,8.34551,8.11544,8.19874,41453.07495756777,0
+OLP.US,D,20120228,000000,8.20837,8.23048,8.11544,8.1347,54202.81772010884,0
+OLP.US,D,20120229,000000,8.19108,8.26136,8.01437,8.01437,54248.34495302718,0
+OLP.US,D,20120301,000000,8.04696,8.09286,7.95667,7.97915,66825.50773962648,0
+OLP.US,D,20120302,000000,7.96828,8.02429,7.68814,7.796,116984.87191296728,0
+OLP.US,D,20120305,000000,7.85003,8.0377,7.81725,8.02429,110744.46468472894,0
+OLP.US,D,20120306,000000,8.00096,8.02429,7.90547,7.9119,58561.78557871926,0
+OLP.US,D,20120307,000000,7.96318,7.99161,7.88442,7.94619,63503.078509527404,0
+OLP.US,D,20120308,000000,8.01598,8.09456,7.72395,7.88442,102268.98795212348,0
+OLP.US,D,20120309,000000,7.90972,8.07114,7.89319,7.96318,50471.70216661347,0
+OLP.US,D,20120312,000000,8.00682,8.09456,7.89971,7.94619,50742.74801840019,0
+OLP.US,D,20120313,000000,8.03014,8.33692,8.02429,8.27269,92601.33298078843,0
+OLP.US,D,20120314,000000,8.27269,8.34731,7.94619,8.0478,103417.75650363257,0
+OLP.US,D,20120315,000000,8.13659,8.33692,8.13659,8.25456,165509.49079273,0
+OLP.US,D,20120316,000000,8.29225,8.57153,8.23907,8.5669,305979.0034809815,0
+OLP.US,D,20120319,000000,8.5259,8.57153,8.37101,8.52865,95324.496772954,0
+OLP.US,D,20120320,000000,8.5482,8.58485,8.441,8.47868,79269.26514604963,0
+OLP.US,D,20120321,000000,8.49644,8.64255,8.45412,8.50097,71544.45837014004,0
+OLP.US,D,20120322,000000,8.45053,8.46272,8.30508,8.41294,55026.54300405313,0
+OLP.US,D,20120323,000000,8.41294,8.64255,8.35949,8.63708,68351.19942878367,0
+OLP.US,D,20120326,000000,8.68959,8.82427,8.60355,8.72944,80520.73466484425,0
+OLP.US,D,20120327,000000,8.72501,8.72501,8.61356,8.6281,58480.26006861214,0
+OLP.US,D,20120328,000000,8.6281,8.67419,8.51429,8.63708,55008.54386545874,0
+OLP.US,D,20120329,000000,8.59911,8.63254,8.45412,8.61715,47785.59542449631,0
+OLP.US,D,20120330,000000,8.68053,8.68053,8.48132,8.5482,85656.84180162303,0
+OLP.US,D,20120402,000000,8.55632,8.8902,8.52865,8.86328,87765.91733583451,0
+OLP.US,D,20120403,000000,8.80406,8.8986,8.78197,8.82975,64031.40616593889,0
+OLP.US,D,20120404,000000,8.75438,8.82427,8.65437,8.68325,64776.782258350875,0
+OLP.US,D,20120405,000000,8.5259,8.8086,8.5259,8.74522,28926.73326817785,0
+OLP.US,D,20120409,000000,8.59637,8.68053,8.47868,8.5482,69564.55312466921,0
+OLP.US,D,20120410,000000,8.5669,8.65974,8.18429,8.26816,107437.91704751214,0
+OLP.US,D,20120411,000000,8.31935,8.40246,8.23907,8.35949,55310.2941301422,0
+OLP.US,D,20120412,000000,8.31935,8.61715,8.31935,8.56255,55567.57593476798,0
+OLP.US,D,20120413,000000,8.49644,8.57153,8.39377,8.53488,76486.81007380577,0
+OLP.US,D,20120416,000000,8.52865,8.78838,8.52147,8.75069,50115.95448614376,0
+OLP.US,D,20120417,000000,8.86328,8.96283,8.78197,8.88368,46059.79566507644,0
+OLP.US,D,20120418,000000,8.92373,8.92373,8.65974,8.68325,91426.0951078089,0
+OLP.US,D,20120419,000000,8.72501,8.79386,8.59108,8.71235,68021.92106977727,0
+OLP.US,D,20120420,000000,8.948,8.96839,8.86696,8.89303,65089.12025162047,0
+OLP.US,D,20120423,000000,8.75901,8.81501,8.64255,8.64255,79662.06987656877,0
+OLP.US,D,20120424,000000,8.60808,8.90417,8.60808,8.85761,32226.928268248077,0
+OLP.US,D,20120425,000000,8.92373,8.94517,8.77005,8.86328,50721.57256122996,0
+OLP.US,D,20120426,000000,8.82975,8.82975,8.61356,8.79386,26888.595515488378,0
+OLP.US,D,20120427,000000,8.79386,8.97359,8.6706,8.93119,87702.3909643228,0
+OLP.US,D,20120430,000000,8.94885,8.94885,8.76364,8.83343,49137.6483648531,0
+OLP.US,D,20120501,000000,8.8986,8.9906,8.72944,8.75995,85042.75354366995,0
+OLP.US,D,20120502,000000,8.69591,8.97832,8.69591,8.92373,81447.16091606794,0
+OLP.US,D,20120503,000000,8.91069,8.98398,8.86696,8.96283,51793.0506940725,0
+OLP.US,D,20120504,000000,8.90796,8.92562,8.65437,8.8086,70703.79272045895,0
+OLP.US,D,20120507,000000,8.74522,8.95726,8.69591,8.87348,84497.48552152167,0
+OLP.US,D,20120508,000000,8.79574,9.21254,8.79574,9.12849,95235.55985283657,0
+OLP.US,D,20120509,000000,9.05766,9.20216,8.88368,9.07843,77532.87765804362,0
+OLP.US,D,20120510,000000,9.15588,9.20216,8.94517,9.15588,89810.40772567668,0
+OLP.US,D,20120511,000000,9.15588,9.22956,9.01988,9.22577,95554.25048325786,0
+OLP.US,D,20120514,000000,9.15967,9.23333,9.01043,9.02932,98058.2482937057,0
+OLP.US,D,20120515,000000,9.07087,9.33628,8.8902,9.29567,137034.8535351455,0
+OLP.US,D,20120516,000000,9.29567,9.30134,8.96283,8.96283,131027.37633579197,0
+OLP.US,D,20120517,000000,8.90417,8.91069,8.7014,8.75995,76826.67616139729,0
+OLP.US,D,20120518,000000,8.73974,8.78197,8.40775,8.54017,136279.94848701413,0
+OLP.US,D,20120521,000000,8.60808,8.78838,8.4733,8.76448,72023.02370220075,0
+OLP.US,D,20120522,000000,8.73596,8.92373,8.53488,8.63708,71444.9337214375,0
+OLP.US,D,20120523,000000,8.5259,8.76448,8.51429,8.72944,71539.16450584799,0
+OLP.US,D,20120524,000000,8.81501,8.82427,8.63708,8.79386,33773.7954145755,0
+OLP.US,D,20120525,000000,8.79574,8.79574,8.61715,8.6706,35186.19840786817,0
+OLP.US,D,20120529,000000,8.73974,8.73974,8.61715,8.64255,90742.12784119241,0
+OLP.US,D,20120530,000000,8.59637,8.59637,8.41294,8.43117,82334.41257152395,0
+OLP.US,D,20120531,000000,8.46621,8.49927,8.23737,8.281,152911.1525489605,0
+OLP.US,D,20120601,000000,8.10117,8.22112,7.88101,7.95402,216345.41082267393,0
+OLP.US,D,20120604,000000,8.0343,8.16973,7.93665,8.0478,120079.66497848176,0
+OLP.US,D,20120605,000000,8.01088,8.38045,8.01088,8.34305,63409.90649797553,0
+OLP.US,D,20120606,000000,8.35788,8.62432,8.35788,8.62432,60810.61913025958,0
+OLP.US,D,20120607,000000,8.76364,8.77648,8.45753,8.48132,72726.04888027125,0
+OLP.US,D,20120608,000000,8.44875,8.55632,8.30839,8.50891,50538.404856701025,0
+OLP.US,D,20120611,000000,8.59637,8.59637,8.13659,8.1414,76162.82557909346,0
+OLP.US,D,20120612,000000,8.1432,8.33418,8.12468,8.29139,76081.30006898532,0
+OLP.US,D,20120613,000000,8.28628,8.38045,8.18589,8.22538,59465.977599914106,0
+OLP.US,D,20120614,000000,8.23311,8.37441,8.23311,8.32804,45465.82409143499,0
+OLP.US,D,20120615,000000,8.30839,8.59108,8.281,8.39103,157978.4394499406,0
+OLP.US,D,20120618,000000,8.37535,8.52506,8.36658,8.45224,102248.87126780677,0
+OLP.US,D,20120619,000000,8.48132,8.81965,8.44269,8.78744,67593.11806206832,0
+OLP.US,D,20120620,000000,8.8086,8.82975,8.6434,8.70857,86476.33199413389,0
+OLP.US,D,20120621,000000,8.69507,8.78744,8.57153,8.57502,136279.94848701413,0
+OLP.US,D,20120622,000000,8.57153,8.80312,8.49927,8.80312,313733.4558969251,0
+OLP.US,D,20120625,000000,8.52506,8.7489,8.33418,8.70857,57612.06632460913,0
+OLP.US,D,20120626,000000,8.7149,8.86791,8.68241,8.75712,61237.304592251305,0
+OLP.US,D,20120627,000000,8.77648,9.11716,8.77648,8.99343,86042.23512213185,0
+OLP.US,D,20120628,000000,8.9991,9.01799,8.63349,8.80312,74989.70525183014,0
+OLP.US,D,20120629,000000,8.99815,9.0227,8.84835,8.95452,72115.136940893,0
+OLP.US,D,20120702,000000,9.04632,9.04632,8.81407,8.9991,110151.5518839563,0
+OLP.US,D,20120703,000000,9.01232,9.15967,8.86886,9.03687,100110.15009355613,0
+OLP.US,D,20120705,000000,8.9991,9.01799,8.86886,8.91164,59756.08136315282,0
+OLP.US,D,20120706,000000,8.8902,8.96009,8.71773,8.9191,111131.97555096318,0
+OLP.US,D,20120709,000000,8.87443,9.06615,8.76911,8.98965,31048.51407669372,0
+OLP.US,D,20120710,000000,9.06615,9.08316,8.9498,9.0416,45479.58813859696,0
+OLP.US,D,20120711,000000,9.03405,9.2645,8.90511,9.20878,107579.79261055413,0
+OLP.US,D,20120712,000000,9.15682,9.36556,9.103,9.3259,87523.45835123034,0
+OLP.US,D,20120713,000000,9.39389,9.67437,9.3259,9.64705,126349.7178467572,0
+OLP.US,D,20120716,000000,9.67437,9.67437,9.59034,9.63099,51927.51484710725,0
+OLP.US,D,20120717,000000,9.68476,9.68476,9.45623,9.55352,51478.59515508567,0
+OLP.US,D,20120718,000000,9.51574,9.6083,9.35895,9.5554,53749.662936654844,0
+OLP.US,D,20120719,000000,9.56957,9.56957,9.27679,9.31361,46776.584890307895,0
+OLP.US,D,20120720,000000,9.22767,9.36272,9.17478,9.31361,41781.29454371555,0
+OLP.US,D,20120723,000000,9.18611,9.30039,9.07087,9.08127,52366.905583400294,0
+OLP.US,D,20120724,000000,9.09639,9.11054,8.81501,8.88283,74296.20902948614,0
+OLP.US,D,20120725,000000,8.96009,9.05104,8.72312,8.75353,100980.46138327637,0
+OLP.US,D,20120726,000000,8.90796,8.93865,8.73511,8.83155,36918.350804439724,0
+OLP.US,D,20120727,000000,8.89398,9.137,8.86886,9.05671,53130.280814407684,0
+OLP.US,D,20120730,000000,9.09639,9.2475,8.98588,9.222,33337.58099685728,0
+OLP.US,D,20120731,000000,9.17194,9.18327,8.98398,8.98398,44437.75564579255,0
+OLP.US,D,20120801,000000,9.01232,9.06238,8.77648,8.77648,79511.72413065583,0
+OLP.US,D,20120802,000000,8.75353,8.86791,8.73511,8.73511,51678.70322534937,0
+OLP.US,D,20120803,000000,8.87443,9.06615,8.81965,8.88557,63876.8253285915,0
+OLP.US,D,20120806,000000,8.91164,9.15682,8.75901,9.00571,46846.46389897231,0
+OLP.US,D,20120807,000000,9.08883,9.14266,8.89955,8.96009,54945.01749394702,0
+OLP.US,D,20120808,000000,8.90511,8.9498,8.70413,8.75901,60266.40988096991,0
+OLP.US,D,20120809,000000,8.76911,8.90511,8.76911,8.85204,31295.208152733354,0
+OLP.US,D,20120810,000000,8.84175,8.9191,8.63349,8.79574,37278.33357634387,0
+OLP.US,D,20120813,000000,8.81407,8.90511,8.77648,8.82975,58672.95672886655,0
+OLP.US,D,20120814,000000,8.86886,8.93496,8.75901,8.78744,49282.70024647297,0
+OLP.US,D,20120815,000000,8.75712,8.87443,8.67155,8.82427,39453.053027785325,0
+OLP.US,D,20120816,000000,8.78197,9.00571,8.78197,8.97643,33216.880890982466,0
+OLP.US,D,20120817,000000,9.00571,9.07749,8.94233,9.01799,53956.1236440692,0
+OLP.US,D,20120820,000000,8.99343,9.09921,8.94706,9.05104,35270.90023655114,0
+OLP.US,D,20120821,000000,9.08127,9.08883,8.87443,8.93496,43431.921430178954,0
+OLP.US,D,20120822,000000,8.94706,8.96661,8.80312,8.84646,31205.212459756298,0
+OLP.US,D,20120823,000000,8.8086,8.88557,8.79764,8.82975,34059.6640863818,0
+OLP.US,D,20120824,000000,8.79215,8.86791,8.70857,8.82975,33010.42018356811,0
+OLP.US,D,20120827,000000,8.82975,8.9275,8.75901,8.87999,55618.39703197736,0
+OLP.US,D,20120828,000000,8.87999,9.02932,8.79215,8.99343,61763.51470294556,0
+OLP.US,D,20120829,000000,8.98588,9.11716,8.98588,9.103,27606.443513578444,0
+OLP.US,D,20120830,000000,9.07749,9.08316,8.86791,8.89398,53529.438182078506,0
+OLP.US,D,20120831,000000,9.01704,9.20216,8.96472,9.08977,80913.53939536237,0
+OLP.US,D,20120904,000000,9.10394,9.19839,8.70772,9.11526,174187.19314132762,0
+OLP.US,D,20120905,000000,9.08127,9.23333,9.03687,9.08977,109224.06685986993,0
+OLP.US,D,20120906,000000,9.15872,9.39484,9.08977,9.35233,82274.06251858704,0
+OLP.US,D,20120907,000000,9.38539,9.38539,9.2135,9.29378,69532.78993891386,0
+OLP.US,D,20120910,000000,9.29472,9.39389,9.22767,9.29472,39737.862926732,0
+OLP.US,D,20120911,000000,9.30606,9.33155,9.13039,9.24844,43093.11411544707,0
+OLP.US,D,20120912,000000,9.29472,9.29472,9.18705,9.26356,38647.32688243645,0
+OLP.US,D,20120913,000000,9.30039,9.37217,9.17194,9.28055,157017.0736943847,0
+OLP.US,D,20120914,000000,9.34007,9.35233,9.22577,9.29472,129011.47281313644,0
+OLP.US,D,20120917,000000,9.29472,9.37217,9.27488,9.37217,38469.45304220058,0
+OLP.US,D,20120918,000000,9.38539,9.43073,9.29378,9.38539,76636.0970468601,0
+OLP.US,D,20120919,000000,9.34007,9.41467,9.30606,9.3259,99284.30726389462,0
+OLP.US,D,20120920,000000,9.48174,9.55162,9.4005,9.48174,105047.20793292981,0
+OLP.US,D,20120921,000000,9.42696,9.43356,9.2135,9.3259,182354.56697209997,0
+OLP.US,D,20120924,000000,9.22577,9.34007,9.22577,9.3259,80838.36652240691,0
+OLP.US,D,20120925,000000,9.22956,9.33628,9.14455,9.17194,88178.83875066525,0
+OLP.US,D,20120926,000000,9.15494,9.23333,9.04632,9.19839,61481.88112257371,0
+OLP.US,D,20120927,000000,9.222,9.31361,9.12377,9.16155,46526.71449569241,0
+OLP.US,D,20120928,000000,9.10394,9.16155,8.94885,9.0227,115580.93910254556,0
+OLP.US,D,20121001,000000,9.07087,9.19839,9.01704,9.08127,91013.17369297813,0
+OLP.US,D,20121002,000000,9.09639,9.09639,8.95821,8.99815,62007.03246041037,0
+OLP.US,D,20121003,000000,8.99815,9.13794,8.94885,9.09639,131051.72811153089,0
+OLP.US,D,20121004,000000,9.16533,9.20689,9.04632,9.11716,58948.23767208774,0
+OLP.US,D,20121005,000000,9.18327,9.25411,9.10394,9.13794,30702.295351950517,0
+OLP.US,D,20121008,000000,9.11716,9.15117,9.04632,9.07843,43322.867825749905,0
+OLP.US,D,20121009,000000,9.08977,9.19177,9.03687,9.06711,37532.43906239381,0
+OLP.US,D,20121010,000000,9.07843,9.16155,8.99815,9.11054,70927.19379361112,0
+OLP.US,D,20121011,000000,9.10394,9.18705,9.06711,9.10394,27615.972469304947,0
+OLP.US,D,20121012,000000,9.13039,9.15117,9.06332,9.07843,18307.241497019513,0
+OLP.US,D,20121015,000000,9.04632,9.19177,9.02838,9.17666,39937.970996996715,0
+OLP.US,D,20121016,000000,9.15117,9.30606,9.15117,9.30039,41022.1544041416,0
+OLP.US,D,20121017,000000,9.26072,9.3259,9.26072,9.3259,39029.54388436843,0
+OLP.US,D,20121018,000000,9.32967,9.33155,9.13039,9.15117,55548.51802331497,0
+OLP.US,D,20121019,000000,9.06332,9.13605,9.03311,9.05104,70112.99746539335,0
+OLP.US,D,20121022,000000,9.05104,9.14455,9.00477,9.05671,43654.26373047252,0
+OLP.US,D,20121023,000000,9.00477,9.12377,9.00477,9.12377,27309.987113187024,0
+OLP.US,D,20121024,000000,9.18327,9.26356,9.13039,9.18327,23685.807618403465,0
+OLP.US,D,20121025,000000,9.24844,9.24844,9.09639,9.15117,15385.028407447835,0
+OLP.US,D,20121026,000000,9.13039,9.13039,8.99815,9.10394,31730.36379759296,0
+OLP.US,D,20121031,000000,9.13039,9.14455,9.00477,9.13794,36387.90560231101,0
+OLP.US,D,20121101,000000,9.15117,9.23333,9.08127,9.17194,66156.36329302855,0
+OLP.US,D,20121102,000000,9.18327,9.18327,8.99815,9.00477,38696.03043392962,0
+OLP.US,D,20121105,000000,9.02838,9.07087,8.97548,9.00477,59889.48674332998,0
+OLP.US,D,20121106,000000,9.04254,9.14455,9.01704,9.08127,41535.65924053351,0
+OLP.US,D,20121107,000000,8.95821,8.98965,8.86413,8.87159,126000.32280344529,0
+OLP.US,D,20121108,000000,8.86045,9.08977,8.80954,8.8307,72463.47321135343,0
+OLP.US,D,20121109,000000,8.74334,8.86791,8.47585,8.81501,77154.89574754507,0
+OLP.US,D,20121112,000000,8.82606,8.93771,8.82606,8.8884,31753.65680048042,0
+OLP.US,D,20121113,000000,8.86413,9.01043,8.80501,8.90323,58074.75006379065,0
+OLP.US,D,20121114,000000,8.93771,8.93771,8.85487,8.85487,69731.83923631895,0
+OLP.US,D,20121115,000000,8.83343,8.83343,8.52062,8.61082,96570.67242745656,0
+OLP.US,D,20121116,000000,8.57766,9.02838,8.57766,8.89671,61385.53279244701,0
+OLP.US,D,20121119,000000,9.01043,9.09639,8.86791,9.08127,40017.378961387636,0
+OLP.US,D,20121120,000000,9.12377,9.13794,9.03687,9.0841,40813.57615101001,0
+OLP.US,D,20121121,000000,9.09639,9.09639,8.98965,9.04632,34614.46106425557,0
+OLP.US,D,20121123,000000,9.04632,9.14455,8.95452,9.05104,33387.34332120804,0
+OLP.US,D,20121126,000000,8.97548,9.409,8.97548,9.4005,104896.86218702301,0
+OLP.US,D,20121127,000000,9.409,9.52991,9.33628,9.37217,118805.96122966033,0
+OLP.US,D,20121128,000000,9.36272,9.4874,9.29378,9.35895,41279.43620876737,0
+OLP.US,D,20121129,000000,9.43356,9.50723,9.31361,9.50723,53897.89113685056,0
+OLP.US,D,20121130,000000,9.50723,9.50723,9.28999,9.43829,82837.32967933075,0
+OLP.US,D,20121203,000000,9.52235,9.6083,9.37973,9.49779,51222.37212331851,0
+OLP.US,D,20121204,000000,9.50157,9.55162,9.35895,9.42034,23078.07199760208,0
+OLP.US,D,20121205,000000,9.49118,9.49118,9.33155,9.42696,67525.35659912215,0
+OLP.US,D,20121206,000000,9.39484,9.46851,9.34478,9.41467,36418.61001520876,0
+OLP.US,D,20121207,000000,9.44206,9.46472,9.37217,9.42696,40608.17421645222,0
+OLP.US,D,20121210,000000,9.42034,9.55162,9.39484,9.49118,49073.063220481745,0
+OLP.US,D,20121211,000000,9.52706,9.57902,9.409,9.52706,127103.56412203299,0
+OLP.US,D,20121212,000000,9.5554,9.63667,9.46472,9.50157,56302.36429859484,0
+OLP.US,D,20121213,000000,9.55162,9.61965,9.41467,9.44773,38934.254327100345,0
+OLP.US,D,20121214,000000,9.40335,9.57429,9.36272,9.57429,55329.35204159623,0
+OLP.US,D,20121217,000000,9.62532,9.7972,9.52991,9.7972,111136.21064239558,0
+OLP.US,D,20121218,000000,9.78211,9.84069,9.71122,9.84069,93619.87247070436,0
+OLP.US,D,20121219,000000,9.85109,9.85109,9.73863,9.74901,100732.70853437812,0
+OLP.US,D,20121220,000000,9.77355,9.93316,9.68197,9.92846,80623.43563212264,0
+OLP.US,D,20121221,000000,9.91424,10.1013,9.7972,9.98514,234864.40689140695,0
+OLP.US,D,20121224,000000,10.1665,10.1665,9.85579,9.89443,34980.7964733114,0
+OLP.US,D,20121226,000000,9.7972,10.0079,9.7972,9.95592,53327.21256609656,0
+OLP.US,D,20121227,000000,9.93316,10.0049,9.81235,9.95023,71284.00024693944,0
+OLP.US,D,20121228,000000,9.90679,9.99651,9.7443,9.98328,97935.43064211469,0
+OLP.US,D,20121231,000000,9.96817,10.0116,9.85579,9.99651,66818.09632961618,0
+OLP.US,D,20130102,000000,10.225,10.5104,10.1712,10.3035,159178.02909864887,0
+OLP.US,D,20130103,000000,10.2666,10.4432,10.2458,10.3959,106980.52717261756,0
+OLP.US,D,20130104,000000,10.5056,10.5159,10.3959,10.4356,45754.86908181713,0
+OLP.US,D,20130107,000000,10.4073,10.5896,10.2401,10.5406,131124.7834387681,0
+OLP.US,D,20130108,000000,10.583,10.583,10.208,10.3704,110707.40763469276,0
+OLP.US,D,20130109,000000,10.4281,10.5802,10.3847,10.5311,65330.520463367044,0
+OLP.US,D,20130110,000000,10.5755,10.5802,10.498,10.5802,50244.06600202785,0
+OLP.US,D,20130111,000000,10.6057,10.7332,10.5263,10.6303,37562.08470243295,0
+OLP.US,D,20130114,000000,10.5896,10.7285,10.4754,10.6887,40833.692835321635,0
+OLP.US,D,20130115,000000,10.6444,10.7048,10.5651,10.636,39716.68746956176,0
+OLP.US,D,20130116,000000,10.6123,10.8021,10.6123,10.7285,57594.06718601474,0
+OLP.US,D,20130117,000000,10.77,10.7757,10.6472,10.7691,60318.289751037904,0
+OLP.US,D,20130118,000000,10.7814,10.9797,10.7455,10.9145,91888.77884699142,0
+OLP.US,D,20130122,000000,10.9485,11.0344,10.9051,11.0223,65760.3822439346,0
+OLP.US,D,20130123,000000,11.0223,11.1657,10.9985,11.0968,75527.56186396812,0
+OLP.US,D,20130124,000000,11.1536,11.9988,10.9579,11.0344,46200.61245526287,0
+OLP.US,D,20130125,000000,10.9864,10.9864,10.7124,10.8957,144618.8435208656,0
+OLP.US,D,20130128,000000,10.9145,11.1336,10.822,11.1072,61749.750655784606,0
+OLP.US,D,20130129,000000,11.1536,11.2045,11.0183,11.1072,49224.4677392533,0
+OLP.US,D,20130130,000000,11.0733,11.077,10.8541,10.9372,28489.46007760102,0
+OLP.US,D,20130131,000000,10.8749,10.9372,10.7983,10.8749,64882.6595442051,0
+OLP.US,D,20130201,000000,10.9712,10.9712,10.7879,10.8957,68251.67478008011,0
+OLP.US,D,20130204,000000,10.9523,11.1479,10.8465,10.9938,122133.68432405962,0
+OLP.US,D,20130205,000000,11.0344,11.0344,10.7983,10.8541,176013.57632230863,0
+OLP.US,D,20130206,000000,10.8276,10.8663,10.7577,10.8333,53872.48058824485,0
+OLP.US,D,20130207,000000,10.8749,10.8749,10.7879,10.8097,67844.04722954241,0
+OLP.US,D,20130208,000000,10.8504,10.8504,10.7814,10.8333,45982.50524640275,0
+OLP.US,D,20130211,000000,10.839,10.8663,10.685,10.7814,52718.418172435544,0
+OLP.US,D,20130212,000000,10.7644,10.8749,10.7407,10.8333,52492.89955356716,0
+OLP.US,D,20130213,000000,10.8465,10.8994,10.8097,10.8957,92096.29832726439,0
+OLP.US,D,20130214,000000,10.8427,10.9088,10.8021,10.8144,33770.61909600067,0
+OLP.US,D,20130215,000000,10.8749,10.8749,10.7379,10.8427,64991.71314863414,0
+OLP.US,D,20130219,000000,10.8333,10.8598,10.7332,10.7644,75872.72181585271,0
+OLP.US,D,20130220,000000,10.7455,10.8598,10.7455,10.77,74539.72678694993,0
+OLP.US,D,20130221,000000,10.805,10.8144,10.6793,10.7332,25470.898657902642,0
+OLP.US,D,20130222,000000,10.8021,10.9579,10.7577,10.9485,31982.351737925663,0
+OLP.US,D,20130225,000000,10.9579,10.9579,10.6075,10.6189,47024.337739206145,0
+OLP.US,D,20130226,000000,10.6236,10.8994,10.6236,10.8598,31635.074240323855,0
+OLP.US,D,20130227,000000,10.8598,10.9239,10.822,10.8427,42038.57634834133,0
+OLP.US,D,20130228,000000,10.8541,10.8541,10.6632,10.6973,64555.49873091592,0
+OLP.US,D,20130301,000000,10.6189,10.8333,10.6189,10.8097,48304.394125181294,0
+OLP.US,D,20130304,000000,10.821,10.8418,10.6897,10.7861,31395.79157429349,0
+OLP.US,D,20130305,000000,10.7879,10.9239,10.7407,10.8994,76441.28284088946,0
+OLP.US,D,20130306,000000,10.8994,10.9372,10.8541,10.9192,40184.66507303635,0
+OLP.US,D,20130307,000000,10.9192,10.9457,10.8276,10.8749,37970.77102582823,0
+OLP.US,D,20130308,000000,10.8862,10.9088,10.8021,10.8598,41765.41295083737,0
+OLP.US,D,20130311,000000,10.839,10.839,10.7285,10.7407,36028.98160326649,0
+OLP.US,D,20130312,000000,10.6973,10.7407,10.6699,10.6793,32418.566155643883,0
+OLP.US,D,20130313,000000,10.7285,10.8276,10.7285,10.7757,29439.17933171217,0
+OLP.US,D,20130314,000000,10.8276,10.9864,10.8276,10.9579,62337.36959227437,0
+OLP.US,D,20130315,000000,11.0183,11.1536,10.9712,11.1072,186990.93331965592,0
+OLP.US,D,20130318,000000,11.0582,11.1336,10.9816,11.0099,42918.41659378806,0
+OLP.US,D,20130319,000000,11.0468,11.1479,10.9864,11.077,39232.828273208994,0
+OLP.US,D,20130320,000000,11.1157,11.2045,11.1025,11.1818,53825.8945824689,0
+OLP.US,D,20130321,000000,11.0666,11.16,11.0609,11.1271,25126.797478876666,0
+OLP.US,D,20130322,000000,11.195,11.195,11.0505,11.0874,34086.13340784408,0
+OLP.US,D,20130325,000000,11.1469,11.1496,11.0062,11.0552,54280.10813878356,0
+OLP.US,D,20130326,000000,11.1072,11.1214,10.9958,11.0062,33426.51791697368,0
+OLP.US,D,20130327,000000,10.9202,10.9816,10.8824,10.8966,49823.7331771868,0
+OLP.US,D,20130328,000000,10.9551,10.9844,10.8663,10.8663,67128.31677716855,0
+OLP.US,D,20130401,000000,10.9457,10.9485,10.6454,10.7351,90859.65162849036,0
+OLP.US,D,20130402,000000,10.8144,10.9485,10.7624,10.8144,65580.39085798252,0
+OLP.US,D,20130403,000000,10.8824,10.8824,10.7313,10.7681,58102.278158113586,0
+OLP.US,D,20130404,000000,10.8267,11.0354,10.7974,11.0005,65012.88860580539,0
+OLP.US,D,20130405,000000,10.8862,11.0005,10.8824,10.9259,59003.293860731574,0
+OLP.US,D,20130408,000000,10.9051,11.025,10.7918,10.9958,88869.15865443443,0
+OLP.US,D,20130409,000000,11.0099,11.0317,10.9051,10.9098,54741.73310510646,0
+OLP.US,D,20130410,000000,10.9325,11.2366,10.8663,11.1704,58148.8641638885,0
+OLP.US,D,20130411,000000,11.2441,11.2668,11.1006,11.1743,71044.71758090908,0
+OLP.US,D,20130412,000000,11.1704,11.2498,11.1336,11.1998,24928.806954330197,0
+OLP.US,D,20130415,000000,11.3017,11.3017,10.9551,10.9778,89197.37824058221,0
+OLP.US,D,20130416,000000,11.0713,11.2167,11.0713,11.1536,47145.03784507994,0
+OLP.US,D,20130417,000000,11.0552,11.1072,10.8418,10.8541,72316.30378401633,0
+OLP.US,D,20130418,000000,10.8323,10.9202,10.7728,10.8012,44657.980400368884,0
+OLP.US,D,20130419,000000,10.7795,11.0062,10.7795,10.973,57343.13801853963,0
+OLP.US,D,20130422,000000,10.9551,11.2045,10.7795,11.0959,63918.11747007437,0
+OLP.US,D,20130423,000000,11.1704,11.28,11.1536,11.2735,46466.36444275654,0
+OLP.US,D,20130424,000000,11.2498,11.2951,11.0354,11.2904,73331.66695535644,0
+OLP.US,D,20130425,000000,11.3405,11.3405,11.2394,11.3055,47582.31103565676,0
+OLP.US,D,20130426,000000,11.3112,11.3405,11.2366,11.3216,75263.9274221927,0
+OLP.US,D,20130429,000000,11.3272,11.3811,11.264,11.3811,64518.4416808675,0
+OLP.US,D,20130430,000000,11.3962,11.4936,11.3811,11.4755,69894.89025653525,0
+OLP.US,D,20130501,000000,11.4614,11.4614,11.1082,11.1147,94908.39903954841,0
+OLP.US,D,20130502,000000,11.1496,11.4822,11.1271,11.3896,70152.17206116,0
+OLP.US,D,20130503,000000,11.5304,11.5671,11.4217,11.4661,36855.8832057856,0
+OLP.US,D,20130506,000000,11.5048,11.6456,11.4661,11.5228,55077.36410126352,0
+OLP.US,D,20130507,000000,11.5285,11.6918,11.4822,11.6655,86301.63447247384,0
+OLP.US,D,20130508,000000,11.7561,11.9922,11.7504,11.9922,45978.27015496931,0
+OLP.US,D,20130509,000000,11.8808,11.8902,11.6257,11.7881,64146.81240751961,0
+OLP.US,D,20130510,000000,11.825,11.9818,11.6352,11.723,82331.2362529481,0
+OLP.US,D,20130513,000000,11.7864,11.9855,11.7324,11.9818,140419.7503639079,0
+OLP.US,D,20130514,000000,12.0063,12.3785,12.0016,12.3558,266917.69641086075,0
+OLP.US,D,20130515,000000,12.3067,13.0443,12.3067,13.0443,203230.3914239458,0
+OLP.US,D,20130516,000000,13.1728,13.6583,13.0443,13.356,497788.41207985865,0
+OLP.US,D,20130517,000000,13.3315,13.4353,13.2172,13.2464,213271.79321434192,0
+OLP.US,D,20130520,000000,13.2634,13.5978,13.2568,13.4534,141301.70815507285,0
+OLP.US,D,20130521,000000,13.4071,13.832,13.4071,13.7763,190590.7610386975,0
+OLP.US,D,20130522,000000,13.7829,13.7829,13.0614,13.2824,199880.43409951872,0
+OLP.US,D,20130523,000000,13.016,13.8784,12.912,13.8386,257860.95337890394,0
+OLP.US,D,20130524,000000,13.8226,13.8226,13.4628,13.5052,178670.0374243897,0
+OLP.US,D,20130528,000000,13.5052,13.832,13.3428,13.526,201742.81555769057,0
+OLP.US,D,20130529,000000,13.4353,13.5515,13.186,13.3674,140160.35101356285,0
+OLP.US,D,20130530,000000,13.3315,13.459,13.2738,13.3825,257961.53680045696,0
+OLP.US,D,20130531,000000,13.4495,13.5176,12.9754,13.2323,3200805.874293011,0
+OLP.US,D,20130603,000000,13.0727,13.4259,12.642,12.7308,284032.7596691619,0
+OLP.US,D,20130604,000000,12.6014,12.8828,12.167,12.218,208006.5157888225,0
+OLP.US,D,20130605,000000,12.1726,12.2576,11.7768,11.7864,182064.46320887245,0
+OLP.US,D,20130606,000000,11.7561,11.9506,11.6541,11.8203,129602.26806819797,0
+OLP.US,D,20130607,000000,11.8959,11.8959,11.5285,11.6806,168059.01583609416,0
+OLP.US,D,20130610,000000,11.741,11.9308,11.6456,11.7824,74716.5418543272,0
+OLP.US,D,20130611,000000,11.6456,11.8023,11.5624,11.6257,118672.55584948318,0
+OLP.US,D,20130612,000000,11.6229,11.6655,11.3726,11.3839,87115.83080069163,0
+OLP.US,D,20130613,000000,11.3764,11.8079,11.3216,11.7504,93414.4705361476,0
+OLP.US,D,20130614,000000,11.7051,11.8703,11.5719,11.6408,66750.33486667102,0
+OLP.US,D,20130617,000000,11.6456,11.825,11.5304,11.6759,80704.9611422308,0
+OLP.US,D,20130618,000000,11.6806,11.9478,11.6806,11.825,113044.11933347865,0
+OLP.US,D,20130619,000000,11.723,11.978,11.366,11.5974,169758.34627405176,0
+OLP.US,D,20130620,000000,11.4906,11.5181,10.9457,11.0062,244326.65992818322,0
+OLP.US,D,20130621,000000,11.0099,11.3055,10.888,11.1392,225250.74933585816,0
+OLP.US,D,20130624,000000,11.0562,11.3735,10.9655,11.0733,227469.93724736138,0
+OLP.US,D,20130625,000000,11.179,11.3405,11.0827,11.3358,94085.73252846173,0
+OLP.US,D,20130626,000000,11.3358,11.4123,11.0733,11.1233,104563.34873657502,0
+OLP.US,D,20130627,000000,11.2083,11.5615,11.1724,11.5615,122167.56505552912,0
+OLP.US,D,20130628,000000,11.503,11.503,11.1563,11.1639,217511.11973993306,0
+OLP.US,D,20130701,000000,11.2792,11.3358,11.1167,11.2951,79402.67052622678,0
+OLP.US,D,20130702,000000,11.3319,11.5785,11.2668,11.5719,96637.37511754413,0
+OLP.US,D,20130703,000000,11.5087,11.6219,11.1979,11.2432,82588.51805757286,0
+OLP.US,D,20130705,000000,11.2715,11.4264,10.9183,11.11,101078.92725912029,0
+OLP.US,D,20130708,000000,11.1516,11.4585,11.1487,11.3319,74899.70955885408,0
+OLP.US,D,20130709,000000,11.367,11.5379,11.367,11.485,39905.14903838173,0
+OLP.US,D,20130710,000000,11.4463,11.6767,11.433,11.6257,71331.64502557297,0
+OLP.US,D,20130711,000000,11.7646,12.2113,11.7646,12.1281,91141.2852088612,0
+OLP.US,D,20130712,000000,12.1744,12.1744,12.0224,12.0431,54146.7027586064,0
+OLP.US,D,20130715,000000,12.047,12.3114,11.9478,11.9733,94909.45781240602,0
+OLP.US,D,20130716,000000,12.0082,12.165,11.9308,12.0932,97775.55594047524,0
+OLP.US,D,20130717,000000,12.1471,12.3691,12.098,12.2076,87016.30615198909,0
+OLP.US,D,20130718,000000,12.2235,12.4975,12.2235,12.354,104168.42646034171,0
+OLP.US,D,20130719,000000,12.354,12.3954,12.2141,12.2529,60761.91557876642,0
+OLP.US,D,20130722,000000,12.2312,12.4031,12.2028,12.3483,31085.571126742136,0
+OLP.US,D,20130723,000000,12.3077,12.3813,12.2425,12.3114,30581.595246075707,0
+OLP.US,D,20130724,000000,12.3954,12.3954,11.978,12.047,64063.16935169526,0
+OLP.US,D,20130725,000000,12.0639,12.4503,12.0639,12.3379,83904.57272073986,0
+OLP.US,D,20130726,000000,12.302,12.3483,12.1405,12.1839,49213.88001066716,0
+OLP.US,D,20130729,000000,12.114,12.2425,11.9553,11.9922,37193.63174766091,0
+OLP.US,D,20130730,000000,11.9478,12.0016,11.8411,11.9553,49928.55169018241,0
+OLP.US,D,20130731,000000,11.9978,12.0932,11.776,11.8118,66912.32711402667,0
+OLP.US,D,20130801,000000,11.9261,11.9261,11.7013,11.7919,40209.016848783445,0
+OLP.US,D,20130802,000000,11.7561,11.859,11.5511,11.6182,78287.78270618313,0
+OLP.US,D,20130805,000000,11.6125,11.6655,11.5577,11.6541,27786.4348995295,0
+OLP.US,D,20130806,000000,11.6408,11.9147,11.6219,11.7834,31267.68005841042,0
+OLP.US,D,20130807,000000,11.776,11.8344,11.5615,11.6257,22670.44444706337,0
+OLP.US,D,20130808,000000,11.6871,11.8845,11.6257,11.8411,66092.83692151582,0
+OLP.US,D,20130809,000000,11.7834,11.8703,11.5964,11.6125,22108.236059179308,0
+OLP.US,D,20130812,000000,11.5577,11.6823,11.5379,11.5917,39383.17401912192,0
+OLP.US,D,20130813,000000,11.5917,11.6219,11.3848,11.5719,45097.37113666294,0
+OLP.US,D,20130814,000000,11.605,11.8203,11.5577,11.6182,161217.22562420816,0
+OLP.US,D,20130815,000000,11.4519,11.5152,11.3008,11.3008,56377.53717155131,0
+OLP.US,D,20130816,000000,11.2951,11.4736,10.8153,11.0099,115529.05923248062,0
+OLP.US,D,20130819,000000,11.0327,11.1449,10.601,10.6454,56593.52683469319,0
+OLP.US,D,20130820,000000,10.7889,10.9391,10.601,10.686,125458.23109987183,0
+OLP.US,D,20130821,000000,10.6368,10.6368,10.2713,10.4583,101400.7942081164,0
+OLP.US,D,20130822,000000,10.4603,10.8361,10.3563,10.7445,125432.82055126714,0
+OLP.US,D,20130823,000000,10.753,10.9816,10.753,10.9391,24727.640111207886,0
+OLP.US,D,20130826,000000,11.077,11.1167,10.9655,10.9958,38068.17812881558,0
+OLP.US,D,20130827,000000,11.0515,11.1025,10.9391,10.9721,66887.9753382806,0
+OLP.US,D,20130828,000000,11.0458,11.2036,10.8853,10.9372,61192.83613219259,0
+OLP.US,D,20130829,000000,10.9816,11.2668,10.9532,11.179,46433.54248414155,0
+OLP.US,D,20130830,000000,11.1487,11.1487,10.7889,10.8635,66803.27350959762,0
+OLP.US,D,20130903,000000,10.9485,10.9485,10.6321,10.7918,40718.28659374091,0
+OLP.US,D,20130904,000000,10.8427,10.8843,10.684,10.7341,32293.630958335638,0
+OLP.US,D,20130905,000000,10.6784,10.6784,10.4555,10.4801,51268.95812909445,0
+OLP.US,D,20130906,000000,10.5887,10.6454,10.413,10.601,47127.03870648452,0
+OLP.US,D,20130909,000000,10.6454,10.9816,10.5783,10.9135,54499.27412050026,0
+OLP.US,D,20130910,000000,10.9031,11.0647,10.7728,10.9674,64406.211757861594,0
+OLP.US,D,20130911,000000,10.9816,11.2356,10.9457,11.1639,68992.81578105764,0
+OLP.US,D,20130912,000000,11.1336,11.2356,11.077,11.0827,55180.06506854293,0
+OLP.US,D,20130913,000000,11.1544,11.3887,11.0223,11.2631,30020.445631050257,0
+OLP.US,D,20130916,000000,11.433,11.5255,11.1687,11.2866,68378.72752310456,0
+OLP.US,D,20130917,000000,11.2876,11.4775,11.2725,11.3423,59185.40279239986,0
+OLP.US,D,20130918,000000,11.3792,11.6427,11.2262,11.5369,63736.00853840609,0
+OLP.US,D,20130919,000000,11.5662,11.637,11.5502,11.6182,53226.62914453541,0
+OLP.US,D,20130920,000000,11.69,11.8533,11.5577,11.5719,116340.07924211952,0
+OLP.US,D,20130923,000000,11.5077,11.5917,11.3423,11.4624,66248.47653172183,0
+OLP.US,D,20130924,000000,11.4415,11.5436,11.2631,11.28,48884.60165166178,0
+OLP.US,D,20130925,000000,11.2262,11.4113,11.1714,11.1714,33666.85935586266,0
+OLP.US,D,20130926,000000,11.2356,11.3188,11.1147,11.2196,42500.201314664235,0
+OLP.US,D,20130927,000000,11.1336,11.1912,10.8729,10.9316,52879.351646933595,0
+OLP.US,D,20130930,000000,10.7728,10.822,10.1976,10.4706,476384.2599715921,0
+OLP.US,D,20131001,000000,10.4706,10.5783,10.3771,10.3771,104417.23808210062,0
+OLP.US,D,20131002,000000,10.3771,10.4291,10.2968,10.3251,152641.1654700293,0
+OLP.US,D,20131003,000000,10.3355,10.3657,10.278,10.3469,130745.7427554191,0
+OLP.US,D,20131004,000000,10.3932,10.5319,10.3573,10.4499,84529.24870727803,0
+OLP.US,D,20131007,000000,10.4452,10.5159,10.3695,10.464,65850.37793691165,0
+OLP.US,D,20131008,000000,10.498,10.498,10.3536,10.3657,72842.5138947106,0
+OLP.US,D,20131009,000000,10.3695,10.5056,10.3355,10.3657,60169.00277798358,0
+OLP.US,D,20131010,000000,10.5056,10.5319,10.3053,10.3251,109200.77385698655,0
+OLP.US,D,20131011,000000,10.363,10.8144,10.363,10.7918,77540.28906805393,0
+OLP.US,D,20131014,000000,10.7606,10.9485,10.7303,10.8616,50491.8188509261,0
+OLP.US,D,20131015,000000,10.888,11.0959,10.8484,10.888,38616.62246953869,0
+OLP.US,D,20131016,000000,10.9372,11.0543,10.7606,10.7974,28932.027132470917,0
+OLP.US,D,20131017,000000,10.7795,11.0959,10.7606,11.0855,38922.60782565661,0
+OLP.US,D,20131018,000000,11.1855,11.2036,10.9911,11.027,65293.46341331862,0
+OLP.US,D,20131021,000000,11.0959,11.0959,10.8012,10.8776,101762.89452573676,0
+OLP.US,D,20131022,000000,10.8729,10.9816,10.805,10.8276,46389.07402408182,0
+OLP.US,D,20131023,000000,10.8012,10.8937,10.7303,10.8484,156644.385648169,0
+OLP.US,D,20131024,000000,10.8504,11.3887,10.8427,11.2309,93864.44900102678,0
+OLP.US,D,20131025,000000,11.2762,11.3613,11.1271,11.2904,38069.23690167318,0
+OLP.US,D,20131028,000000,11.3613,11.485,11.2309,11.2762,41892.46569386284,0
+OLP.US,D,20131029,000000,11.3376,11.3376,11.0855,11.213,30401.603860124647,0
+OLP.US,D,20131030,000000,11.2555,11.3999,11.0996,11.1214,36248.1475849842,0
+OLP.US,D,20131031,000000,11.0996,11.3235,10.8729,10.9135,86962.30873620388,0
+OLP.US,D,20131101,000000,10.8937,10.9192,10.5887,10.6057,92524.04256211575,0
+OLP.US,D,20131104,000000,10.6916,10.6916,10.5159,10.6085,86604.44351001695,0
+OLP.US,D,20131105,000000,10.5811,10.7067,10.5366,10.6321,47868.17970746307,0
+OLP.US,D,20131106,000000,10.6727,10.6727,10.5159,10.5594,35567.35663694256,0
+OLP.US,D,20131107,000000,10.5433,10.6727,10.5319,10.5319,28911.9104481593,0
+OLP.US,D,20131108,000000,10.5319,10.601,10.3838,10.4452,80891.30516533351,0
+OLP.US,D,20131111,000000,10.363,10.5112,10.3308,10.4348,40885.57270539064,0
+OLP.US,D,20131112,000000,10.3657,10.498,10.3308,10.3422,29311.067815828083,0
+OLP.US,D,20131113,000000,10.3186,10.4603,10.3035,10.3932,35988.74823464121,0
+OLP.US,D,20131114,000000,10.3969,10.498,10.3838,10.413,29030.493008314847,0
+OLP.US,D,20131115,000000,10.3932,10.4744,10.3251,10.4555,41105.79745996596,0
+OLP.US,D,20131118,000000,10.4603,10.5688,10.3838,10.4291,37188.33788336682,0
+OLP.US,D,20131119,000000,10.464,10.5735,10.3251,10.3355,49415.046853790496,0
+OLP.US,D,20131120,000000,10.3536,10.3969,10.2666,10.3536,43056.05706539865,0
+OLP.US,D,20131121,000000,10.413,10.4499,10.1192,10.4291,110866.22356346442,0
+OLP.US,D,20131122,000000,10.3838,10.5783,10.3138,10.5319,37425.50300368097,0
+OLP.US,D,20131125,000000,10.5811,10.5811,10.3657,10.464,49935.963100191686,0
+OLP.US,D,20131126,000000,10.4499,10.5433,10.3838,10.4016,55844.97442370639,0
+OLP.US,D,20131127,000000,10.3932,10.6378,10.3932,10.6378,39310.118691882686,0
+OLP.US,D,20131129,000000,10.6501,10.684,10.5366,10.6434,19348.015216964297,0
+OLP.US,D,20131202,000000,10.6501,10.684,10.3657,10.3657,26634.490029438446,0
+OLP.US,D,20131203,000000,10.3251,10.4253,10.3035,10.3119,55349.46872590887,0
+OLP.US,D,20131204,000000,10.2317,10.4348,10.2317,10.3695,44849.61828776469,0
+OLP.US,D,20131205,000000,10.3573,10.3573,10.2487,10.2968,33541.924158555434,0
+OLP.US,D,20131206,000000,10.3895,10.6199,10.3895,10.4016,63138.86064618879,0
+OLP.US,D,20131209,000000,10.3251,10.5537,10.3251,10.4385,79741.47784095969,0
+OLP.US,D,20131210,000000,10.464,11.2262,10.3251,11.0439,264973.7894425767,0
+OLP.US,D,20131211,000000,11.027,11.213,10.6879,10.7199,87556.28030984532,0
+OLP.US,D,20131212,000000,10.6964,10.8776,10.5811,10.6434,60818.03054026887,0
+OLP.US,D,20131213,000000,10.6454,10.8984,10.5887,10.7549,61775.16120438929,0
+OLP.US,D,20131216,000000,10.7691,11.2036,10.7691,10.9976,116905.46394857636,0
+OLP.US,D,20131217,000000,11.027,11.162,10.8484,10.9542,87459.93197971761,0
+OLP.US,D,20131218,000000,11.0089,11.1771,10.8843,11.1375,114421.58282245032,0
+OLP.US,D,20131219,000000,11.0911,11.1479,10.9192,10.9911,42148.688725628985,0
+OLP.US,D,20131220,000000,11.0344,11.2196,10.9911,11.1677,133514.43378050506,0
+OLP.US,D,20131223,000000,11.2196,11.3319,11.1677,11.213,88156.6045206364,0
+OLP.US,D,20131224,000000,11.3131,11.4095,11.2026,11.2271,24462.946896572837,0
+OLP.US,D,20131226,000000,11.2271,11.2271,10.771,10.872,65133.588711679186,0
+OLP.US,D,20131227,000000,10.9249,11.0099,10.7152,10.7965,51387.54068925102,0
+OLP.US,D,20131230,000000,10.753,10.8125,10.6057,10.6548,37167.162426196584,0
+OLP.US,D,20131231,000000,10.6614,10.6887,10.5537,10.5735,85915.18237910741,0
+OLP.US,D,20140102,000000,10.5679,10.6123,10.3479,10.5159,84079.27024239785,0
+OLP.US,D,20140103,000000,10.5943,10.753,10.4782,10.6736,79095.62639725025,0
+OLP.US,D,20140106,000000,10.7644,10.839,10.6378,10.7898,84226.43966973494,0
+OLP.US,D,20140107,000000,10.7965,11.0629,10.7691,11.0136,66998.08771556825,0
+OLP.US,D,20140108,000000,11.1035,11.1035,10.7832,10.872,92871.32005971654,0
+OLP.US,D,20140109,000000,10.9192,10.94,10.8002,10.872,75210.98877926508,0
+OLP.US,D,20140110,000000,10.9031,11.0307,10.8257,10.888,69822.89370215361,0
+OLP.US,D,20140113,000000,10.9031,10.9031,10.6784,10.8257,59440.5670513084,0
+OLP.US,D,20140114,000000,10.8551,10.9495,10.7644,10.8984,102225.57826492337,0
+OLP.US,D,20140115,000000,10.8984,11.0666,10.8937,10.9495,41671.18216642688,0
+OLP.US,D,20140116,000000,10.8843,10.9693,10.8465,10.9561,40499.12061202318,0
+OLP.US,D,20140117,000000,10.9816,11.0505,10.94,10.9787,39023.19124721777,0
+OLP.US,D,20140121,000000,11.0307,11.0733,10.8937,11.0411,117770.48137401168,0
+OLP.US,D,20140122,000000,11.0411,11.2309,11.0099,11.2026,48311.80553519158,0
+OLP.US,D,20140123,000000,11.1536,11.1714,11.1035,11.1328,29604.34789764366,0
+OLP.US,D,20140124,000000,11.0978,11.1082,10.9854,11.0931,44445.16705580284,0
+OLP.US,D,20140127,000000,11.0835,11.1657,10.9561,10.9787,36699.184822721996,0
+OLP.US,D,20140128,000000,11.0042,11.0042,10.872,10.9031,96285.86252850888,0
+OLP.US,D,20140129,000000,10.9031,10.9088,10.7351,10.8191,70255.931801297,0
+OLP.US,D,20140130,000000,10.94,11.0203,10.7313,10.9088,82414.87930877348,0
+OLP.US,D,20140131,000000,10.8125,11.077,10.7313,10.9561,83503.29780735282,0
+OLP.US,D,20140203,000000,10.9693,11.0042,10.7199,10.804,85921.53501625807,0
+OLP.US,D,20140204,000000,10.8125,10.9985,10.7199,10.7691,75443.91880814478,0
+OLP.US,D,20140205,000000,10.7398,10.8418,10.6378,10.6511,49610.919832620755,0
+OLP.US,D,20140206,000000,10.7351,10.8984,10.684,10.8504,73339.07836536571,0
+OLP.US,D,20140207,000000,10.9249,10.9249,10.8069,10.8551,64734.43134400938,0
+OLP.US,D,20140210,000000,10.9249,11.0099,10.872,10.9457,62565.00575685999,0
+OLP.US,D,20140211,000000,10.9938,11.1082,10.9816,11.0902,32522.32589578088,0
+OLP.US,D,20140212,000000,11.0629,11.1082,10.9372,10.9854,38117.940453165334,0
+OLP.US,D,20140213,000000,11.0042,11.1185,10.9693,11.0902,56369.066988682396,0
+OLP.US,D,20140214,000000,11.1261,11.1261,10.6736,11.0136,141258.29846787275,0
+OLP.US,D,20140218,000000,11.077,11.3094,11.0562,11.297,71801.7401747658,0
+OLP.US,D,20140219,000000,11.2073,11.3499,11.16,11.2196,49957.13855736294,0
+OLP.US,D,20140220,000000,11.3301,11.3848,11.2073,11.366,34432.35213258728,0
+OLP.US,D,20140221,000000,11.4255,11.4255,11.3131,11.3301,52631.598798035346,0
+OLP.US,D,20140224,000000,11.3301,11.4255,11.3301,11.3764,42385.85384594111,0
+OLP.US,D,20140225,000000,11.3301,11.3991,11.2196,11.2904,39454.11180064292,0
+OLP.US,D,20140226,000000,11.3094,11.4444,11.2904,11.434,32233.280905398737,0
+OLP.US,D,20140227,000000,11.434,11.4444,11.1912,11.3027,36184.62121347147,0
+OLP.US,D,20140228,000000,11.3027,11.5379,11.2498,11.5143,62954.63416880328,0
+OLP.US,D,20140303,000000,11.4661,11.5247,11.45,11.484,27187.169461597023,0
+OLP.US,D,20140304,000000,11.5577,11.978,11.5445,11.9034,107872.01391951313,0
+OLP.US,D,20140305,000000,11.9336,11.9336,11.6927,11.774,36110.50711337464,0
+OLP.US,D,20140306,000000,11.7589,11.8543,11.5662,11.8344,54022.826334156765,0
+OLP.US,D,20140307,000000,11.8401,11.9459,11.7126,11.7475,37440.32582370054,0
+OLP.US,D,20140310,000000,11.7249,11.8401,11.5208,11.7126,47399.14333112987,0
+OLP.US,D,20140311,000000,11.6806,11.9704,11.6806,11.8203,56576.586468957415,0
+OLP.US,D,20140312,000000,11.7958,11.9459,11.7419,11.91,33023.12545787045,0
+OLP.US,D,20140313,000000,11.9214,11.978,11.7344,11.9657,44444.10828294423,0
+OLP.US,D,20140314,000000,12.0016,12.0659,11.9496,12.0592,74476.20041543822,0
+OLP.US,D,20140317,000000,12.1225,12.2037,11.8203,11.91,85448.26354849144,0
+OLP.US,D,20140318,000000,11.9704,12.1744,11.9336,12.1744,33861.673561834315,0
+OLP.US,D,20140319,000000,12.1905,12.1981,11.978,11.9978,55062.54128124497,0
+OLP.US,D,20140320,000000,11.9525,12.0224,11.8448,11.9167,70711.20413046925,0
+OLP.US,D,20140321,000000,11.9855,12.115,11.7834,11.96,160628.54791485774,0
+OLP.US,D,20140324,000000,11.9459,12.0253,11.5719,11.689,67252.1932016182,0
+OLP.US,D,20140325,000000,11.7212,11.8071,11.5719,11.6833,62595.71016975774,0
+OLP.US,D,20140326,000000,11.776,11.776,11.4415,11.4519,47947.587671853995,0
+OLP.US,D,20140327,000000,11.4378,11.4936,11.3207,11.4378,32247.044952560715,0
+OLP.US,D,20140328,000000,11.4217,11.6655,11.3584,11.4415,37466.795145163844,0
+OLP.US,D,20140331,000000,11.4651,11.5615,11.3405,11.3839,77623.9321238793,0
+OLP.US,D,20140401,000000,11.4463,11.876,11.4463,11.826,82519.69782176807,0
+OLP.US,D,20140402,000000,11.876,11.9034,11.7834,11.8071,50089.48516468046,0
+OLP.US,D,20140403,000000,11.8647,11.8647,11.5114,11.6957,156005.94561446478,0
+OLP.US,D,20140404,000000,11.7928,11.7928,11.4585,11.5322,65613.2128165975,0
+OLP.US,D,20140407,000000,11.5795,11.6011,11.5294,11.5577,36630.36458691721,0
+OLP.US,D,20140408,000000,11.6011,11.6729,11.4812,11.5199,42429.2635331412,0
+OLP.US,D,20140409,000000,11.501,11.6153,11.4378,11.5359,84646.772494576,0
+OLP.US,D,20140410,000000,11.5974,11.7212,11.4879,11.501,69363.38628154692,0
+OLP.US,D,20140411,000000,11.4906,11.7212,11.4415,11.6615,55931.79379810557,0
+OLP.US,D,20140414,000000,11.7031,11.8647,11.6257,11.7259,55129.24397133253,0
+OLP.US,D,20140415,000000,11.7797,11.91,11.6655,11.8071,51004.2649144594,0
+OLP.US,D,20140416,000000,11.912,12.0176,11.7797,11.9535,48718.37431287066,0
+OLP.US,D,20140417,000000,11.9459,12.0366,11.8439,11.9657,33229.58616528583,0
+OLP.US,D,20140421,000000,12.0139,12.115,11.8647,12.0253,28883.32358097775,0
+OLP.US,D,20140422,000000,12.0687,12.1442,12.0413,12.0508,42566.90400475179,0
+OLP.US,D,20140423,000000,12.0441,12.0772,12.0413,12.0441,50023.84124745151,0
+OLP.US,D,20140424,000000,12.0687,12.0687,11.8892,11.9336,87736.27169579639,0
+OLP.US,D,20140425,000000,11.8495,12.0621,11.7164,11.7514,53601.43473645914,0
+OLP.US,D,20140428,000000,11.8391,11.9402,11.7712,11.8694,32056.46583802352,0
+OLP.US,D,20140429,000000,11.8647,11.9496,11.7834,11.8203,38559.44873517763,0
+OLP.US,D,20140430,000000,11.7636,11.8855,11.7212,11.8166,48097.93341776693,0
+OLP.US,D,20140501,000000,11.7561,11.8391,11.6655,11.776,73837.76038173806,0
+OLP.US,D,20140502,000000,11.8005,11.876,11.741,11.7928,37537.73292668586,0
+OLP.US,D,20140505,000000,11.6984,11.8495,11.6984,11.7797,35783.34630008546,0
+OLP.US,D,20140506,000000,11.7259,11.8391,11.6729,11.7259,57284.905511320976,0
+OLP.US,D,20140507,000000,11.7928,11.96,11.7031,11.9034,76577.86453964043,0
+OLP.US,D,20140508,000000,11.9336,12.0621,11.7864,11.8005,52021.7456315157,0
+OLP.US,D,20140509,000000,11.7712,11.8391,11.7212,11.7457,66951.50170979335,0
+OLP.US,D,20140512,000000,11.8439,11.8694,11.7098,11.7098,105090.61762012992,0
+OLP.US,D,20140513,000000,11.7164,11.7797,11.6578,11.6615,134115.81676415273,0
+OLP.US,D,20140514,000000,11.6615,11.6655,11.5199,11.5359,64431.6223064673,0
+OLP.US,D,20140515,000000,11.4812,11.5228,11.3519,11.3934,70273.93093989139,0
+OLP.US,D,20140516,000000,11.4378,11.5738,11.3877,11.5615,56579.762787532236,0
+OLP.US,D,20140519,000000,11.4906,11.586,11.3783,11.4217,40521.35484205203,0
+OLP.US,D,20140520,000000,11.417,11.5359,11.2913,11.3584,78495.30218645712,0
+OLP.US,D,20140521,000000,11.4321,11.4321,11.2819,11.3405,49041.3000347264,0
+OLP.US,D,20140522,000000,11.3999,11.5615,11.3584,11.4585,41330.257305977764,0
+OLP.US,D,20140523,000000,11.501,11.6333,11.4812,11.4936,53132.39836012491,0
+OLP.US,D,20140527,000000,11.5359,11.7561,11.4936,11.6833,59485.0355113661,0
+OLP.US,D,20140528,000000,11.6276,11.7457,11.4217,11.4812,84861.70338485925,0
+OLP.US,D,20140529,000000,11.5057,11.5294,11.3999,11.4585,51238.2537161967,0
+OLP.US,D,20140530,000000,11.4736,11.6615,11.4651,11.4812,121799.11210074587,0
+OLP.US,D,20140602,000000,11.4812,11.5502,11.4066,11.4217,94830.0498480161,0
+OLP.US,D,20140603,000000,11.3584,11.4585,11.3452,11.4321,49339.873980834025,0
+OLP.US,D,20140604,000000,11.4519,11.4879,11.3745,11.3999,53634.25669507412,0
+OLP.US,D,20140605,000000,11.4264,11.7928,11.367,11.7834,93968.20874116376,0
+OLP.US,D,20140606,000000,11.8005,11.8005,11.5719,11.586,97382.75120995713,0
+OLP.US,D,20140609,000000,11.6153,11.689,11.5322,11.5974,104849.2174083803,0
+OLP.US,D,20140610,000000,11.5719,11.6531,11.4879,11.5199,47008.45614632898,0
+OLP.US,D,20140611,000000,11.5228,11.5738,11.3103,11.3877,52817.942821139106,0
+OLP.US,D,20140612,000000,11.4264,11.501,11.4066,11.4736,55868.26742659385,0
+OLP.US,D,20140613,000000,11.5502,11.5719,11.3877,11.5294,41310.14062166512,0
+OLP.US,D,20140616,000000,11.5426,11.639,11.3254,11.3584,100567.5399684456,0
+OLP.US,D,20140617,000000,11.3452,11.5615,11.3452,11.5114,39285.766916136614,0
+OLP.US,D,20140618,000000,11.5322,11.6456,11.4879,11.586,62113.968519122194,0
+OLP.US,D,20140619,000000,11.6456,11.6957,11.6153,11.6333,69310.4476386203,0
+OLP.US,D,20140620,000000,11.6957,11.8647,11.6833,11.776,273657.8444283178,0
+OLP.US,D,20140623,000000,11.8269,11.9071,11.7872,11.8448,100399.19508393829,0
+OLP.US,D,20140624,000000,11.8401,11.8921,11.7797,11.8079,36377.317873725886,0
+OLP.US,D,20140625,000000,11.776,11.8505,11.605,11.7145,73436.48546835204,0
+OLP.US,D,20140626,000000,11.6598,11.74,11.5379,11.6182,47663.83654576491,0
+OLP.US,D,20140627,000000,11.5719,11.6759,11.553,11.6759,78388.36612774427,0
+OLP.US,D,20140630,000000,11.6504,11.6759,11.5247,11.5899,57515.71799448141,0
+OLP.US,D,20140701,000000,11.6504,11.7192,11.5634,11.6806,71183.41682537828,0
+OLP.US,D,20140702,000000,11.6806,11.8128,11.6427,11.7928,50266.300232057714,0
+OLP.US,D,20140703,000000,11.8269,11.8269,11.6305,11.7797,49144.001002004785,0
+OLP.US,D,20140707,000000,11.7834,11.7928,11.6229,11.7504,44285.29235416341,0
+OLP.US,D,20140708,000000,11.7561,11.8128,11.6759,11.7797,61273.30286944111,0
+OLP.US,D,20140709,000000,11.8128,11.8817,11.7344,11.8817,17549.16013030519,0
+OLP.US,D,20140710,000000,11.7797,11.8505,11.5719,11.7797,36699.184822721996,0
+OLP.US,D,20140711,000000,11.7448,11.8448,11.6266,11.6635,47962.41049187356,0
+OLP.US,D,20140714,000000,11.7561,11.8015,11.6598,11.7145,58026.046512298504,0
+OLP.US,D,20140715,000000,11.74,11.8015,11.6559,11.6759,94243.48968438496,0
+OLP.US,D,20140716,000000,11.7315,11.7315,11.6229,11.6635,38141.23345605381,0
+OLP.US,D,20140717,000000,11.5756,11.6759,11.5756,11.6125,33494.27937992088,0
+OLP.US,D,20140718,000000,11.553,11.9185,11.553,11.8703,73130.5001122331,0
+OLP.US,D,20140721,000000,11.74,11.8401,11.3112,11.4048,310822.8893087972,0
+OLP.US,D,20140722,000000,11.4368,11.5993,11.3292,11.5379,102970.95435733434,0
+OLP.US,D,20140723,000000,11.5899,11.6504,11.4585,11.5946,103490.81183087997,0
+OLP.US,D,20140724,000000,11.6559,11.6559,11.4217,11.5134,72162.78171952858,0
+OLP.US,D,20140725,000000,11.4879,11.4879,11.3575,11.4113,60051.47899068563,0
+OLP.US,D,20140728,000000,11.4651,11.5379,11.349,11.4944,67559.23733059473,0
+OLP.US,D,20140729,000000,11.4944,11.5719,11.4944,11.5134,47593.957537101516,0
+OLP.US,D,20140730,000000,11.5294,11.5719,11.4415,11.5247,53654.37337938573,0
+OLP.US,D,20140731,000000,11.4651,11.5077,11.2394,11.2507,95916.35080087822,0
+OLP.US,D,20140801,000000,11.2319,11.3292,11.213,11.2319,54010.12105985544,0
+OLP.US,D,20140804,000000,11.2895,11.3112,11.0996,11.2895,54441.04161328161,0
+OLP.US,D,20140805,000000,11.2205,11.3064,11.1082,11.2073,50353.119606456894,0
+OLP.US,D,20140806,000000,11.2073,11.3386,11.2073,11.2951,36322.26168508206,0
+OLP.US,D,20140807,000000,11.3735,11.4217,11.2205,11.2592,43060.29215683209,0
+OLP.US,D,20140808,000000,11.349,11.5587,11.2592,11.5208,62989.57367313447,0
+OLP.US,D,20140811,000000,11.5681,11.6427,11.4217,11.5634,48174.16506358099,0
+OLP.US,D,20140812,000000,11.5134,11.5719,11.501,11.5208,46489.65744564399,0
+OLP.US,D,20140813,000000,11.5756,11.7712,11.5681,11.7448,87204.76772080905,0
+OLP.US,D,20140814,000000,11.6305,11.8175,11.6305,11.7448,28322.173965951282,0
+OLP.US,D,20140815,000000,11.8269,11.8269,11.4822,11.5247,50955.56136296725,0
+OLP.US,D,20140818,000000,11.5681,11.6871,11.5379,11.6871,39741.03924530886,0
+OLP.US,D,20140819,000000,11.6702,11.7636,11.6427,11.7145,27227.402830221283,0
+OLP.US,D,20140820,000000,11.7079,11.7079,11.5832,11.6182,26372.973133379237,0
+OLP.US,D,20140821,000000,11.5899,11.7013,11.5634,11.6427,24840.928807071385,0
+OLP.US,D,20140822,000000,11.6229,11.6559,11.4746,11.5756,29871.158657995933,0
+OLP.US,D,20140825,000000,11.5634,11.6305,11.5379,11.5719,56997.978066655036,0
+OLP.US,D,20140826,000000,11.5719,11.6759,11.553,11.6504,32665.260231683522,0
+OLP.US,D,20140827,000000,11.6759,11.7145,11.6427,11.6759,26716.015539545573,0
+OLP.US,D,20140828,000000,11.5719,11.7315,11.5719,11.6806,49092.121131935775,0
+OLP.US,D,20140829,000000,11.6759,11.7834,11.638,11.7712,63643.89529971282,0
+OLP.US,D,20140902,000000,11.7712,11.8128,11.6305,11.7504,51881.98761418891,0
+OLP.US,D,20140903,000000,11.7504,11.8079,11.6559,11.6759,70428.51177723877,0
+OLP.US,D,20140904,000000,11.6759,11.7504,11.553,11.5832,27911.370096837752,0
+OLP.US,D,20140905,000000,11.5946,11.6984,11.5946,11.6635,26207.80456744673,0
+OLP.US,D,20140908,000000,11.7315,11.8505,11.638,11.6806,61673.51900996952,0
+OLP.US,D,20140909,000000,11.7013,11.7259,11.6229,11.6635,45019.02194513166,0
+OLP.US,D,20140910,000000,11.6504,11.7448,11.5756,11.6984,49197.99841779,0
+OLP.US,D,20140911,000000,11.6702,11.6806,11.5587,11.5756,52198.560698892965,0
+OLP.US,D,20140912,000000,11.5454,11.5719,11.349,11.3991,91912.07184987889,0
+OLP.US,D,20140915,000000,11.349,11.3764,11.2451,11.2507,63010.749130305725,0
+OLP.US,D,20140916,000000,11.2451,11.4415,11.2451,11.4368,62857.22706581797,0
+OLP.US,D,20140917,000000,11.4689,11.5756,11.4651,11.5077,48678.1409442464,0
+OLP.US,D,20140918,000000,11.5134,11.5946,11.4689,11.5379,96827.95423208132,0
+OLP.US,D,20140919,000000,11.5454,11.6182,11.416,11.5946,207288.6677907273,0
+OLP.US,D,20140922,000000,11.5208,11.553,11.3386,11.4321,139962.3604890031,0
+OLP.US,D,20140923,000000,11.4415,11.4746,11.2479,11.2621,118028.82195149096,0
+OLP.US,D,20140924,000000,11.2668,11.3848,11.2338,11.3282,54976.780679703385,0
+OLP.US,D,20140925,000000,11.3046,11.3613,11.2158,11.2479,74877.47532882525,0
+OLP.US,D,20140926,000000,11.2479,11.3848,11.2158,11.3415,67205.60719584327,0
+OLP.US,D,20140929,000000,11.2158,11.299,11.2045,11.2819,85231.21511248992,0
+OLP.US,D,20140930,000000,11.3046,11.3282,11.1647,11.1847,85056.51759083194,0
+OLP.US,D,20141001,000000,11.1912,11.2621,11.1147,11.1847,74655.1330285317,0
+OLP.US,D,20141002,000000,11.229,11.3103,11.1402,11.2479,63302.97043926269,0
+OLP.US,D,20141003,000000,11.3319,11.3991,11.2375,11.3556,49790.91121857284,0
+OLP.US,D,20141006,000000,11.3717,11.4415,11.3376,11.3848,64303.51079058322,0
+OLP.US,D,20141007,000000,11.3046,11.3991,11.2762,11.2876,33058.06496220164,0
+OLP.US,D,20141008,000000,11.2762,11.6862,11.2762,11.5738,62595.71016975774,0
+OLP.US,D,20141009,000000,11.5483,11.691,11.4699,11.5974,66039.89827858921,0
+OLP.US,D,20141010,000000,11.5087,11.6862,11.5087,11.5785,78449.7749535398,0
+OLP.US,D,20141013,000000,11.5785,11.7448,11.5785,11.6417,109088.54393398165,0
+OLP.US,D,20141014,000000,11.6862,11.8136,11.6352,11.7881,83009.90965527252,0
+OLP.US,D,20141015,000000,11.6862,11.7448,11.5218,11.691,99464.29864984669,0
+OLP.US,D,20141016,000000,11.5927,11.8562,11.5927,11.8136,61192.83613219259,0
+OLP.US,D,20141017,000000,11.8892,11.909,11.6551,11.7183,64401.97666642816,0
+OLP.US,D,20141020,000000,11.7315,11.8845,11.7315,11.8788,45803.572633309275,0
+OLP.US,D,20141021,000000,11.8845,11.8845,11.7948,11.8788,37738.89976980817,0
+OLP.US,D,20141022,000000,11.8562,11.9412,11.8524,11.909,50787.21647845891,0
+OLP.US,D,20141023,000000,11.9506,12.0791,11.9412,12.0611,73356.01873110251,0
+OLP.US,D,20141024,000000,12.1225,12.1225,11.9412,12.012,33670.0356744385,0
+OLP.US,D,20141027,000000,12.0224,12.1074,11.9959,12.0791,28294.645871629367,0
+OLP.US,D,20141028,000000,12.0819,12.4096,11.9506,12.4096,178305.81956104905,0
+OLP.US,D,20141029,000000,12.3605,12.437,12.1395,12.2651,64063.16935169526,0
+OLP.US,D,20141030,000000,12.2651,12.5381,12.1225,12.5192,80892.36393819212,0
+OLP.US,D,20141031,000000,12.6363,12.7024,12.5324,12.6543,79898.17622402227,0
+OLP.US,D,20141103,000000,12.6193,12.7072,12.5192,12.5863,73168.61593514115,0
+OLP.US,D,20141104,000000,12.5532,12.6155,12.4484,12.5022,39197.88876887678,0
+OLP.US,D,20141105,000000,12.5863,12.592,12.437,12.4956,31916.70782069672,0
+OLP.US,D,20141106,000000,12.5324,12.5532,12.3047,12.4276,33190.41156952018,0
+OLP.US,D,20141107,000000,12.4597,12.4597,12.2151,12.404,43118.52466405175,0
+OLP.US,D,20141110,000000,12.4276,12.6685,12.2406,12.6685,74937.82538176214,0
+OLP.US,D,20141111,000000,12.6618,12.6618,12.4692,12.5079,45006.316670829314,0
+OLP.US,D,20141112,000000,12.5438,12.6477,12.4096,12.6363,54176.34839864656,0
+OLP.US,D,20141113,000000,12.6363,12.7147,12.5126,12.5806,68467.66444322301,0
+OLP.US,D,20141114,000000,12.5702,12.7072,12.4427,12.4814,30442.896001607518,0
+OLP.US,D,20141117,000000,12.5126,12.6798,12.4209,12.4994,25178.677348945675,0
+OLP.US,D,20141118,000000,12.5022,12.6363,12.4956,12.5599,29462.47233459963,0
+OLP.US,D,20141119,000000,12.5702,12.5702,12.3047,12.3766,29758.92873499105,0
+OLP.US,D,20141120,000000,12.301,12.5079,12.301,12.4956,30917.226242233784,0
+OLP.US,D,20141121,000000,12.6193,12.6193,12.3954,12.4645,51186.37384612871,0
+OLP.US,D,20141124,000000,12.5381,12.6543,12.4541,12.6477,34539.28819130012,0
+OLP.US,D,20141125,000000,12.6618,12.6618,12.5079,12.6099,50699.338331200095,0
+OLP.US,D,20141126,000000,12.642,12.7478,12.6032,12.7289,29673.168133449464,0
+OLP.US,D,20141128,000000,12.7535,12.8573,12.6543,12.6732,37494.32323948576,0
+OLP.US,D,20141201,000000,12.6363,12.7535,12.5381,12.5438,24460.82935085459,0
+OLP.US,D,20141202,000000,12.4541,12.7147,12.4541,12.7024,31503.78640586596,0
+OLP.US,D,20141203,000000,12.6685,12.7072,12.5532,12.6685,45347.24153127842,0
+OLP.US,D,20141204,000000,12.6685,12.8139,12.6099,12.7696,57452.191622969694,0
+OLP.US,D,20141205,000000,12.7072,13.1492,12.7072,13.1143,74952.6482017807,0
+OLP.US,D,20141208,000000,13.0982,13.4051,13.0982,13.2002,52295.96780187828,0
+OLP.US,D,20141209,000000,13.0131,13.2936,12.9839,13.2616,68089.68253272344,0
+OLP.US,D,20141210,000000,13.2285,13.34,13.0614,13.1549,43817.314750687794,0
+OLP.US,D,20141211,000000,13.2399,13.3834,13.1492,13.2672,74775.83313440547,0
+OLP.US,D,20141212,000000,13.34,13.34,13.0104,13.0481,53608.846146468415,0
+OLP.US,D,20141215,000000,13.0831,13.1605,12.7874,12.8072,44609.27684887572,0
+OLP.US,D,20141216,000000,12.796,13.1143,12.7204,12.9395,41137.560645722326,0
+OLP.US,D,20141217,000000,12.912,13.4608,12.881,13.4259,79929.93940977864,0
+OLP.US,D,20141218,000000,13.525,13.5449,13.2399,13.3154,108395.04771163562,0
+OLP.US,D,20141219,000000,13.3268,13.4892,13.1831,13.3154,174576.82155327295,0
+OLP.US,D,20141222,000000,13.3749,13.4326,13.2672,13.34,33660.506718710974,0
+OLP.US,D,20141223,000000,13.4259,13.5449,13.3334,13.4118,64261.15987624173,0
+OLP.US,D,20141224,000000,13.5468,13.7026,13.5185,13.579,32327.51168980923,0
+OLP.US,D,20141226,000000,13.612,13.6403,13.4232,13.5401,32734.080467489326,0
+OLP.US,D,20141229,000000,13.5609,13.7405,13.4326,13.5713,33573.687344311795,0
+OLP.US,D,20141230,000000,13.6186,13.7659,13.527,13.612,43593.91367753562,0
+OLP.US,D,20141231,000000,13.6922,13.6922,13.2078,13.2984,33620.27335008672,0
+OLP.US,D,20150102,000000,13.3749,13.4439,13.2521,13.3985,30822.995457823294,0
+OLP.US,D,20150105,000000,13.3437,13.7301,13.3437,13.5185,62264.31426503513,0
+OLP.US,D,20150106,000000,13.612,13.7301,13.3201,13.3588,58294.974818368006,0
+OLP.US,D,20150107,000000,13.5213,13.6724,13.4439,13.6403,49050.82899045291,0
+OLP.US,D,20150108,000000,13.7093,13.7093,13.5401,13.6063,59115.52378373543,0
+OLP.US,D,20150109,000000,13.5713,13.6649,13.4326,13.6186,28676.86287356339,0
+OLP.US,D,20150112,000000,13.6856,13.6856,13.4968,13.5676,36783.88665140497,0
+OLP.US,D,20150113,000000,13.6658,13.7093,13.4844,13.6063,41890.34814814562,0
+OLP.US,D,20150114,000000,13.5337,13.6526,13.4844,13.6063,54148.82030432362,0
+OLP.US,D,20150115,000000,13.6526,13.8774,13.5401,13.8198,67132.55186860301,0
+OLP.US,D,20150116,000000,13.7905,14.2184,13.7527,14.1759,86957.0148719108,0
+OLP.US,D,20150120,000000,14.2032,14.4488,13.7905,13.952,45093.13604522951,0
+OLP.US,D,20150121,000000,13.9936,14.1164,13.9312,13.9784,62679.353225583116,0
+OLP.US,D,20150122,000000,14.1135,14.3648,13.9095,14.3449,90693.42428969925,0
+OLP.US,D,20150123,000000,14.3534,14.3713,13.986,13.9888,41128.03168999684,0
+OLP.US,D,20150126,000000,14.088,14.2448,13.8311,14.0785,49953.9622387871,0
+OLP.US,D,20150127,000000,13.9992,14.1513,13.9992,14.1352,36330.73186794995,0
+OLP.US,D,20150128,000000,14.1088,14.2628,13.9784,14.0379,51069.90883168937,0
+OLP.US,D,20150129,000000,14.0728,14.2514,14.0058,14.2448,68323.67133446073,0
+OLP.US,D,20150130,000000,14.1031,14.1626,13.7405,13.7707,58827.53756621292,0
+OLP.US,D,20150202,000000,13.919,13.919,13.4968,13.7471,36815.649837161334,0
+OLP.US,D,20150203,000000,13.7707,14.0785,13.7707,14.0379,37967.59470725341,0
+OLP.US,D,20150204,000000,13.9312,14.1513,13.8841,14.0691,45159.83873531707,0
+OLP.US,D,20150205,000000,14.0832,14.3203,14.0456,14.2184,35319.603788044304,0
+OLP.US,D,20150206,000000,14.2628,14.2628,13.612,13.7187,69771.01383208562,0
+OLP.US,D,20150209,000000,13.6403,13.9256,13.5468,13.5515,41508.13114621159,0
+OLP.US,D,20150210,000000,13.6063,13.8585,13.4184,13.6724,44440.93196436839,0
+OLP.US,D,20150211,000000,13.6186,13.6649,13.3825,13.4363,47491.256569823134,0
+OLP.US,D,20150212,000000,13.4232,13.527,13.4051,13.4675,61944.564861756255,0
+OLP.US,D,20150213,000000,13.4326,13.5337,13.3739,13.3739,31482.61094869471,0
+OLP.US,D,20150217,000000,13.3739,13.4844,13.237,13.2984,31276.150241279327,0
+OLP.US,D,20150218,000000,13.3655,13.4259,13.1312,13.3985,31227.446689786164,0
+OLP.US,D,20150219,000000,13.339,13.5213,13.2427,13.2918,30706.530443383952,0
+OLP.US,D,20150220,000000,13.3144,13.3315,13.237,13.237,23669.926025526303,0
+OLP.US,D,20150223,000000,13.237,13.4561,13.1927,13.4232,25565.129442313133,0
+OLP.US,D,20150224,000000,13.3494,13.4184,13.3144,13.3437,26809.187551097453,0
+OLP.US,D,20150225,000000,13.2711,13.5592,13.2711,13.4118,32950.07013063121,0
+OLP.US,D,20150226,000000,13.3655,13.3881,13.1407,13.2125,35704.99710855213,0
+OLP.US,D,20150227,000000,13.168,13.4232,13.1067,13.305,46659.06110300994,0
+OLP.US,D,20150302,000000,13.3532,13.6063,13.3107,13.5015,34710.80939438329,0
+OLP.US,D,20150303,000000,13.3938,13.4118,13.2578,13.2918,26878.007786903265,0
+OLP.US,D,20150304,000000,13.2464,13.3825,13.0019,13.0349,46816.81825893316,0
+OLP.US,D,20150305,000000,13.0349,13.2257,13.0273,13.0745,27591.620693558874,0
+OLP.US,D,20150306,000000,12.9546,13.016,12.6146,12.7478,72798.04543465188,0
+OLP.US,D,20150309,000000,12.7289,12.9217,12.7289,12.8422,33463.57496702312,0
+OLP.US,D,20150310,000000,12.796,12.9217,12.7704,12.8583,31149.097498253854,0
+OLP.US,D,20150311,000000,12.9943,13.05,12.8659,12.9008,23494.16973100766,0
+OLP.US,D,20150312,000000,12.9375,13.4844,12.9375,13.4439,34531.87678129084,0
+OLP.US,D,20150313,000000,13.476,13.4844,13.2304,13.4439,45566.40751299717,0
+OLP.US,D,20150316,000000,13.5959,13.6526,13.3881,13.4844,74405.2626339162,0
+OLP.US,D,20150317,000000,13.5213,13.715,13.4618,13.6063,36489.547796730774,0
+OLP.US,D,20150318,000000,13.6063,13.919,13.5515,13.9039,104127.13431886291,0
+OLP.US,D,20150319,000000,13.6583,14.0332,13.6583,13.9888,51438.361786460395,0
+OLP.US,D,20150320,000000,14.0456,14.3978,13.9312,14.3827,266632.88651190087,0
+OLP.US,D,20150323,000000,14.2712,14.5404,14.1229,14.3648,80808.72088236676,0
+OLP.US,D,20150324,000000,14.3449,14.4847,14.1135,14.1164,50548.99258528716,0
+OLP.US,D,20150325,000000,14.1984,14.1984,13.6658,13.7659,44508.693427315586,0
+OLP.US,D,20150326,000000,13.664,13.9237,13.664,13.8802,24182.372089059605,0
+OLP.US,D,20150327,000000,13.8576,14.0322,13.7093,13.9549,100580.24524274794,0
+OLP.US,D,20150330,000000,13.9549,14.1551,13.935,14.1135,43806.7270221037,0
+OLP.US,D,20150331,000000,14.1031,14.1031,13.8717,13.935,43459.449524501884,0
+OLP.US,D,20150401,000000,13.935,14.1352,13.7754,13.9284,62209.2580763913,0
+OLP.US,D,20150402,000000,13.9133,14.1352,13.7527,13.816,48191.10542931881,0
+OLP.US,D,20150406,000000,13.816,14.0616,13.7867,13.8576,37325.97835497741,0
+OLP.US,D,20150407,000000,13.9624,13.9624,13.816,13.8462,40413.36001048159,0
+OLP.US,D,20150408,000000,13.9,14.0218,13.8462,13.8717,35748.40679575223,0
+OLP.US,D,20150409,000000,13.9415,13.9415,13.2682,13.4335,78317.42834622227,0
+OLP.US,D,20150410,000000,13.5242,13.5941,13.4118,13.4373,23305.708162187693,0
+OLP.US,D,20150413,000000,13.4335,13.6507,13.3825,13.6384,38901.432368485366,0
+OLP.US,D,20150414,000000,13.6384,13.715,13.373,13.4581,64308.80465487629,0
+OLP.US,D,20150415,000000,13.5431,13.5535,13.3881,13.4335,32600.67508731319,0
+OLP.US,D,20150416,000000,13.3579,13.5034,13.3523,13.3579,57372.783658578766,0
+OLP.US,D,20150417,000000,13.2776,13.4685,13.2511,13.3258,36620.83563119071,0
+OLP.US,D,20150420,000000,13.4514,13.4514,13.1831,13.2966,49556.92241683554,0
+OLP.US,D,20150421,000000,13.2634,13.4514,13.2634,13.3428,30687.47253192993,0
+OLP.US,D,20150422,000000,13.3881,13.4712,13.2795,13.3938,41346.13889885493,0
+OLP.US,D,20150423,000000,13.4184,13.5364,13.4051,13.5242,14541.186439190906,0
+OLP.US,D,20150424,000000,13.5827,13.6101,13.4184,13.4373,32092.464115213326,0
+OLP.US,D,20150427,000000,13.4373,13.5827,13.3258,13.3985,50115.95448614376,0
+OLP.US,D,20150428,000000,13.4335,13.5648,13.3296,13.5052,21907.069216055977,0
+OLP.US,D,20150429,000000,13.4232,13.4335,13.1794,13.1794,56424.12317732725,0
+OLP.US,D,20150430,000000,13.1378,13.2229,12.778,12.83,94974.04295677737,0
+OLP.US,D,20150501,000000,12.8404,12.8677,12.693,12.7384,49067.76935618868,0
+OLP.US,D,20150504,000000,12.7213,12.9536,12.6977,12.8111,51692.46727251033,0
+OLP.US,D,20150505,000000,12.83,12.8857,12.6071,12.6863,68514.25044899793,0
+OLP.US,D,20150506,000000,12.6977,12.7553,12.5542,12.6297,141866.03408866393,0
+OLP.US,D,20150507,000000,12.6685,12.8526,12.6183,12.6722,53918.00782116319,0
+OLP.US,D,20150508,000000,12.7931,12.967,12.6722,12.7147,43632.02950044367,0
+OLP.US,D,20150511,000000,12.641,12.8818,12.6071,12.641,85688.6049873794,0
+OLP.US,D,20150512,000000,12.6183,12.8233,12.5542,12.7081,42866.53672371905,0
+OLP.US,D,20150513,000000,12.6788,12.7553,12.5542,12.5721,72721.81378883781,0
+OLP.US,D,20150514,000000,12.6183,12.9536,12.6183,12.8526,54844.43407238484,0
+OLP.US,D,20150515,000000,12.8677,12.915,12.6788,12.7988,44410.22755147165,0
+OLP.US,D,20150518,000000,12.7298,13.016,12.6722,12.932,35332.30906234665,0
+OLP.US,D,20150519,000000,12.8451,12.8969,12.7988,12.8347,67991.21665687951,0
+OLP.US,D,20150520,000000,12.9093,12.9415,12.7894,12.7988,28562.51540484026,0
+OLP.US,D,20150521,000000,12.7431,12.7553,12.6457,12.6977,29617.053171946,0
+OLP.US,D,20150522,000000,12.7081,12.9368,12.66,12.7837,70620.14966463459,0
+OLP.US,D,20150526,000000,12.7081,12.7298,12.5881,12.6457,31488.96358584537,0
+OLP.US,D,20150527,000000,12.6457,12.7931,12.6457,12.76,25232.67476473089,0
+OLP.US,D,20150528,000000,12.6863,12.7384,12.6685,12.6977,26947.88679556666,0
+OLP.US,D,20150529,000000,12.7147,12.7553,12.5542,12.6685,109343.70819288408,0
+OLP.US,D,20150601,000000,12.7251,12.9093,12.6637,12.8233,31377.7924356991,0
+OLP.US,D,20150602,000000,12.76,12.8526,12.7488,12.7837,27536.564504915044,0
+OLP.US,D,20150603,000000,12.76,12.8744,12.6863,12.7837,37672.19707972061,0
+OLP.US,D,20150604,000000,12.6977,12.7713,12.693,12.7213,26637.666348014285,0
+OLP.US,D,20150605,000000,12.7213,12.8857,12.6457,12.7713,30490.54078024207,0
+OLP.US,D,20150608,000000,12.7251,12.83,12.5721,12.6071,56950.3332880215,0
+OLP.US,D,20150609,000000,12.5844,12.6524,12.5617,12.5881,30115.735188318344,0
+OLP.US,D,20150610,000000,12.6788,12.8186,12.6297,12.693,52199.61947175158,0
+OLP.US,D,20150611,000000,12.6977,12.7553,12.5881,12.641,55407.70123312854,0
+OLP.US,D,20150612,000000,12.6524,12.9264,12.5787,12.7894,28916.145539592733,0
+OLP.US,D,20150615,000000,12.7657,12.7657,12.5542,12.5617,50115.95448614376,0
+OLP.US,D,20150616,000000,12.5664,12.778,12.5664,12.7251,45560.05487584548,0
+OLP.US,D,20150617,000000,12.7213,12.7213,12.6524,12.693,32064.93602089243,0
+OLP.US,D,20150618,000000,12.6977,12.8347,12.5542,12.5881,133528.19782765786,0
+OLP.US,D,20150619,000000,12.6071,12.7988,12.5881,12.6136,292815.28053074493,0
+OLP.US,D,20150622,000000,12.7223,12.8394,12.5599,12.7874,64211.397551890965,0
+OLP.US,D,20150623,000000,12.7921,12.8223,12.6467,12.7696,32145.402758139928,0
+OLP.US,D,20150624,000000,12.8092,12.8612,12.5532,12.5872,169038.38073024547,0
+OLP.US,D,20150625,000000,12.6637,12.6685,12.5664,12.6183,44238.70634838644,0
+OLP.US,D,20150626,000000,12.6306,12.7572,12.6306,12.7223,143561.12943518913,0
+OLP.US,D,20150629,000000,12.641,12.8394,12.5532,12.5599,69025.63773967262,0
+OLP.US,D,20150630,000000,12.6685,12.6685,12.2869,12.3624,59787.8445489092,0
+OLP.US,D,20150701,000000,12.3454,12.5126,12.3454,12.4965,48717.315540012045,0
+OLP.US,D,20150702,000000,12.5938,12.7696,12.4192,12.5381,30987.105250898207,0
+OLP.US,D,20150706,000000,12.6071,12.7336,12.5872,12.7006,48198.51683932707,0
+OLP.US,D,20150707,000000,12.7109,12.8223,12.6534,12.7053,43723.083966278326,0
+OLP.US,D,20150708,000000,12.6949,12.7166,12.6136,12.6637,45275.2449768978,0
+OLP.US,D,20150709,000000,12.7572,12.9036,12.5872,12.8223,86070.8219893124,0
+OLP.US,D,20150710,000000,12.8848,13.1568,12.881,13.1171,73160.14575227327,0
+OLP.US,D,20150713,000000,13.1312,13.2332,13.0217,13.1492,78151.20100743114,0
+OLP.US,D,20150714,000000,13.1464,13.2276,13.0434,13.1568,22890.669201639706,0
+OLP.US,D,20150715,000000,13.1464,13.1568,13.0302,13.1237,32722.4339660456,0
+OLP.US,D,20150716,000000,13.186,13.2332,13.1568,13.2096,43548.38644461931,0
+OLP.US,D,20150717,000000,13.1813,13.1813,13.0792,13.1312,40107.374654362655,0
+OLP.US,D,20150720,000000,13.1464,13.1464,13.0576,13.0973,51988.92367290175,0
+OLP.US,D,20150721,000000,13.0973,13.1464,13.0019,13.0131,32362.451194141442,0
+OLP.US,D,20150722,000000,13.0434,13.0943,12.9839,13.0641,35634.05932703114,0
+OLP.US,D,20150723,000000,13.0822,13.0822,12.7006,12.728,37005.170178839915,0
+OLP.US,D,20150724,000000,12.6949,12.8394,12.6637,12.6883,47856.53320601934,0
+OLP.US,D,20150727,000000,12.6467,12.8158,12.5475,12.7817,30814.525274955406,0
+OLP.US,D,20150728,000000,12.881,12.881,12.5475,12.7223,68682.59533350628,0
+OLP.US,D,20150729,000000,12.796,12.9773,12.5532,12.8895,46647.41460156621,0
+OLP.US,D,20150730,000000,12.761,12.914,12.7336,12.796,27366.102074690487,0
+OLP.US,D,20150731,000000,12.8498,13.1927,12.761,13.1312,41659.535664983145,0
+OLP.US,D,20150803,000000,13.0822,13.2096,12.9489,13.0359,28238.530910126923,0
+OLP.US,D,20150804,000000,13.049,13.2162,12.8394,13.0641,50096.896574690756,0
+OLP.US,D,20150805,000000,13.2966,13.2966,13.0302,13.1492,47510.314481276146,0
+OLP.US,D,20150806,000000,13.1983,13.2634,12.9415,13.186,39913.619221250636,0
+OLP.US,D,20150807,000000,13.2833,13.2966,13.1237,13.2682,25993.932450021057,0
+OLP.US,D,20150810,000000,13.339,13.3456,13.0792,13.1568,45099.48868238119,0
+OLP.US,D,20150811,000000,13.1568,13.2456,13.1124,13.1341,22809.143691532576,0
+OLP.US,D,20150812,000000,13.0973,13.2162,13.0973,13.1927,36665.3040912484,0
+OLP.US,D,20150813,000000,13.1464,13.2634,13.0973,13.1171,32362.451194141442,0
+OLP.US,D,20150814,000000,13.1776,13.2634,13.0973,13.2456,36322.26168508206,0
+OLP.US,D,20150817,000000,13.2332,13.2332,13.0973,13.1312,77981.7973500642,0
+OLP.US,D,20150818,000000,13.1341,13.1341,13.0698,13.1047,74189.2729707733,0
+OLP.US,D,20150819,000000,13.0698,13.39,13.0698,13.3144,48892.01306167208,0
+OLP.US,D,20150820,000000,13.2456,13.5052,13.1237,13.169,68342.72924591476,0
+OLP.US,D,20150821,000000,12.9536,13.2634,12.7817,13.0576,60765.09189734226,0
+OLP.US,D,20150824,000000,13.0698,13.0698,12.4786,12.5069,151047.71231792288,0
+OLP.US,D,20150825,000000,12.8564,12.8564,12.3151,12.3785,96055.0500453464,0
+OLP.US,D,20150826,000000,12.5872,12.6741,12.4313,12.6637,55945.55784526653,0
+OLP.US,D,20150827,000000,12.7752,12.8895,12.4144,12.7402,106724.30414085957,0
+OLP.US,D,20150828,000000,12.8007,13.0576,12.641,12.8441,70578.85752315172,0
+OLP.US,D,20150831,000000,12.7572,12.8848,12.5985,12.6807,72642.4058244469,0
+OLP.US,D,20150901,000000,12.4965,12.6231,12.3454,12.3624,46307.548513974696,0
+OLP.US,D,20150902,000000,12.4918,12.8441,12.3927,12.6807,69718.075189159,0
+OLP.US,D,20150903,000000,12.7449,12.828,12.4965,12.5475,57665.00496753573,0
+OLP.US,D,20150904,000000,12.4078,12.6335,12.2576,12.3842,57665.00496753573,0
+OLP.US,D,20150908,000000,12.4607,12.5599,12.3077,12.5013,93646.34179216766,0
+OLP.US,D,20150909,000000,12.5872,12.5985,12.2688,12.3624,48892.01306167208,0
+OLP.US,D,20150910,000000,12.4256,12.4427,12.2019,12.2529,46551.06627143951,0
+OLP.US,D,20150911,000000,12.2019,12.4144,12.2019,12.3984,48198.51683932707,0
+OLP.US,D,20150914,000000,12.4427,12.5664,12.3389,12.4607,26163.33610738802,0
+OLP.US,D,20150915,000000,12.4663,12.5532,12.4144,12.4786,30639.827753296395,0
+OLP.US,D,20150916,000000,12.6231,12.6231,12.3984,12.4313,33913.5534319023,0
+OLP.US,D,20150917,000000,12.4427,12.6741,12.4192,12.6534,53306.03710892633,0
+OLP.US,D,20150918,000000,12.5126,12.7223,12.4719,12.5305,144595.55051798222,0
+OLP.US,D,20150921,000000,12.6183,12.8394,12.4852,12.7752,49744.32521279588,0
+OLP.US,D,20150922,000000,12.7166,12.8441,12.6637,12.6741,56118.13782120831,0
+OLP.US,D,20150923,000000,12.7289,12.9026,12.7062,12.8706,58832.831430506,0
+OLP.US,D,20150924,000000,12.7894,13.0718,12.7894,12.9952,38190.99578040559,0
+OLP.US,D,20150925,000000,13.0802,13.0953,12.8875,12.9026,37699.72517404253,0
+OLP.US,D,20150928,000000,12.8706,12.9405,12.6883,12.7062,56086.374635451946,0
+OLP.US,D,20150929,000000,12.8545,12.8545,12.4615,12.4805,76753.62083415805,0
+OLP.US,D,20150930,000000,12.66,12.7988,12.4682,12.6175,65595.2136780021,0
+OLP.US,D,20151001,000000,12.7345,12.7988,12.6524,12.7592,40236.54494310434,0
+OLP.US,D,20151002,000000,12.7223,12.7223,12.4153,12.6741,65767.7936539449,0
+OLP.US,D,20151005,000000,12.7639,13.1482,12.7468,13.1265,71272.35374549571,0
+OLP.US,D,20151006,000000,13.1265,13.1322,12.967,13.0718,68470.84076179784,0
+OLP.US,D,20151007,000000,13.1067,13.1907,12.9952,13.1831,110903.2806135108,0
+OLP.US,D,20151008,000000,13.2134,13.5931,13.2134,13.5468,46156.143995203136,0
+OLP.US,D,20151009,000000,13.6045,13.6932,13.5043,13.629,40573.23471212104,0
+OLP.US,D,20151012,000000,13.6649,13.7452,13.5931,13.7216,39237.06336464344,0
+OLP.US,D,20151013,000000,13.6214,13.8368,13.6214,13.6932,38883.43322989097,0
+OLP.US,D,20151014,000000,13.765,13.8368,13.5156,13.5468,32969.128042085234,0
+OLP.US,D,20151015,000000,13.629,13.9,13.5043,13.8953,69657.7251362211,0
+OLP.US,D,20151016,000000,13.9284,13.9945,13.5807,13.765,30602.77070324696,0
+OLP.US,D,20151019,000000,13.799,13.9415,13.712,13.9237,40401.713509037865,0
+OLP.US,D,20151020,000000,13.9549,14.0493,13.7867,14.0493,29779.04541930369,0
+OLP.US,D,20151021,000000,14.1674,14.1674,13.8841,13.8878,27052.705308562272,0
+OLP.US,D,20151022,000000,13.9775,14.189,13.935,14.0775,51397.06964497752,0
+OLP.US,D,20151023,000000,14.1494,14.1588,13.9113,14.0671,33979.197349132264,0
+OLP.US,D,20151026,000000,14.0815,14.2135,13.9549,14.1843,38547.802233733906,0
+OLP.US,D,20151027,000000,14.1588,14.2844,13.9237,13.9492,35505.947811148064,0
+OLP.US,D,20151028,000000,13.9415,14.3081,13.9,14.2448,62045.1482833174,0
+OLP.US,D,20151029,000000,14.1088,14.3005,13.9415,14.0493,77088.19305745751,0
+OLP.US,D,20151030,000000,14.088,14.088,13.8481,13.935,49366.34330229835,0
+OLP.US,D,20151102,000000,13.8953,14.2135,13.8132,14.1786,46545.77240714644,0
+OLP.US,D,20151103,000000,14.1843,14.1843,13.9549,14.0671,33475.22146846788,0
+OLP.US,D,20151104,000000,14.0295,14.2239,13.8841,14.088,37577.966295310114,0
+OLP.US,D,20151105,000000,14.0124,14.0124,13.8226,13.9586,26034.165818646336,0
+OLP.US,D,20151106,000000,13.8538,13.8764,13.5515,13.8481,51223.430896177124,0
+OLP.US,D,20151109,000000,13.8841,13.8841,13.3107,13.4628,69481.96884170448,0
+OLP.US,D,20151110,000000,13.4514,13.7064,13.2134,13.5978,25864.762161279374,0
+OLP.US,D,20151111,000000,13.6176,13.6328,13.3494,13.5327,57314.5511513591,0
+OLP.US,D,20151112,000000,13.4722,13.5401,13.3107,13.339,38717.205891099846,0
+OLP.US,D,20151113,000000,13.2899,13.5401,13.2503,13.2899,61874.68585309183,0
+OLP.US,D,20151116,000000,13.2304,13.4326,13.2304,13.2966,69994.4149052378,0
+OLP.US,D,20151117,000000,13.3683,13.4439,13.2616,13.2758,42097.867628418586,0
+OLP.US,D,20151118,000000,13.2966,13.4259,13.1907,13.3608,54097.99920711425,0
+OLP.US,D,20151119,000000,13.3268,13.3494,13.238,13.2833,40236.54494310434,0
+OLP.US,D,20151120,000000,13.3683,13.5156,13.3608,13.4789,56467.53286452633,0
+OLP.US,D,20151123,000000,13.5592,13.5686,13.3683,13.4259,37364.09417788546,0
+OLP.US,D,20151124,000000,13.3683,13.3967,13.2758,13.304,46831.641078951725,0
+OLP.US,D,20151125,000000,13.2833,13.5203,13.2209,13.494,78783.28840397963,0
+OLP.US,D,20151127,000000,13.5043,13.7328,13.4326,13.494,39220.12299890562,0
+OLP.US,D,20151130,000000,13.5043,13.526,13.1208,13.2134,122233.20897274687,0
+OLP.US,D,20151201,000000,13.2257,13.712,13.0179,13.6658,29768.45769071857,0
+OLP.US,D,20151202,000000,13.6101,13.6875,13.339,13.3739,67128.31677716855,0
+OLP.US,D,20151203,000000,13.3268,13.4222,13.238,13.2436,16154.75627560691,0
+OLP.US,D,20151204,000000,13.238,13.5043,13.1672,13.3107,40912.04202685393,0
+OLP.US,D,20151207,000000,13.1831,13.2436,13.0217,13.0802,71005.54298514241,0
+OLP.US,D,20151208,000000,13.0131,13.05,12.8828,12.9952,71576.22155589641,0
+OLP.US,D,20151209,000000,12.9726,12.9764,12.7525,12.8771,41588.59788346113,0
+OLP.US,D,20151210,000000,12.8469,12.9726,12.7525,12.9065,65767.7936539449,0
+OLP.US,D,20151211,000000,12.7468,12.9536,12.7468,12.8413,64073.757080280375,0
+OLP.US,D,20151214,000000,12.8413,12.9026,12.6883,12.7223,68651.89092060852,0
+OLP.US,D,20151215,000000,12.8243,12.8545,12.7223,12.7827,71684.21638746683,0
+OLP.US,D,20151216,000000,12.8952,12.9536,12.7525,12.9254,88418.12141669665,0
+OLP.US,D,20151217,000000,12.9168,13.0131,12.8413,13.0131,132716.11904516342,0
+OLP.US,D,20151218,000000,12.9311,13.1605,12.5136,12.592,754357.6625713253,0
+OLP.US,D,20151221,000000,12.6958,12.9546,12.6656,12.9358,51564.35575662726,0
+OLP.US,D,20151222,000000,12.932,13.2266,12.932,13.0624,59797.373504636715,0
+OLP.US,D,20151223,000000,13.1047,13.1227,12.9613,13.0943,46029.09125217868,0
+OLP.US,D,20151224,000000,13.0973,13.2134,12.9358,13.1312,48030.17195481974,0
+OLP.US,D,20151228,000000,13.0943,13.1964,12.9358,13.1407,59180.1089281078,0
+OLP.US,D,20151229,000000,13.1672,13.4911,13.118,13.2634,47700.89359581334,0
+OLP.US,D,20151230,000000,13.2568,13.2918,13.0775,13.1124,43439.33284018925,0
+OLP.US,D,20151231,000000,13.0973,13.2417,12.9026,12.9415,61571.876815548734,0
+OLP.US,D,20160104,000000,12.8526,12.8828,12.5022,12.5806,90985.64559865723,0
+OLP.US,D,20160105,000000,12.7072,13.136,12.5759,13.1124,70267.57830274073,0
+OLP.US,D,20160106,000000,13.0037,13.2634,12.9791,13.1831,92576.98120504235,0
+OLP.US,D,20160107,000000,13.0151,13.2313,12.761,12.7686,67638.64529498463,0
+OLP.US,D,20160108,000000,12.7864,12.8451,12.4786,12.5277,47728.42169013627,0
+OLP.US,D,20160111,000000,12.5495,12.6656,12.5126,12.5683,37579.025068168725,0
+OLP.US,D,20160112,000000,12.6306,12.6826,12.3709,12.4474,106611.01544498895,0
+OLP.US,D,20160113,000000,12.5126,12.575,12.164,12.2302,118827.1366868326,0
+OLP.US,D,20160114,000000,12.2728,12.4852,12.164,12.2547,74590.54788416033,0
+OLP.US,D,20160115,000000,11.9592,12.1707,11.8401,12.0149,73232.14230665388,0
+OLP.US,D,20160119,000000,12.0149,12.1764,11.911,11.9592,90529.31449662536,0
+OLP.US,D,20160120,000000,11.8637,11.978,11.3358,11.8401,93280.00638311285,0
+OLP.US,D,20160121,000000,11.8146,12.1821,11.8146,12.1056,56451.65127164916,0
+OLP.US,D,20160122,000000,12.2028,12.3643,12.0564,12.304,106262.67917453259,0
+OLP.US,D,20160125,000000,12.2983,12.4456,12.0196,12.0696,67256.42829305162,0
+OLP.US,D,20160126,000000,12.164,12.5126,12.164,12.4295,85157.10101239207,0
+OLP.US,D,20160127,000000,12.4011,12.4239,12.0196,12.08,38382.6336678014,0
+OLP.US,D,20160128,000000,12.1707,12.3265,12.1415,12.1593,46188.96595381813,0
+OLP.US,D,20160129,000000,12.2386,12.5126,12.2227,12.4975,159635.41897355363,0
+OLP.US,D,20160201,000000,12.5192,12.6759,12.4182,12.4786,51672.35058819769,0
+OLP.US,D,20160202,000000,12.3785,12.4531,12.25,12.4239,63190.7405162578,0
+OLP.US,D,20160203,000000,12.4852,12.5976,12.2443,12.3454,57467.01444298926,0
+OLP.US,D,20160204,000000,12.4011,12.4266,12.1962,12.2302,34789.1585859156,0
+OLP.US,D,20160205,000000,12.164,12.164,11.9289,11.9657,79047.98161861468,0
+OLP.US,D,20160208,000000,11.8637,12.1415,11.5255,12.0384,65248.99495325991,0
+OLP.US,D,20160209,000000,12.0196,12.2614,11.6588,11.8146,145922.19290973432,0
+OLP.US,D,20160210,000000,11.893,12.0734,11.8401,11.9365,49935.963100191686,0
+OLP.US,D,20160211,000000,11.7891,12.0016,11.6456,11.911,112468.14689843566,0
+OLP.US,D,20160212,000000,12.0149,12.2302,11.893,12.0564,56306.599390029296,0
+OLP.US,D,20160216,000000,12.2028,12.388,12.116,12.2728,42235.50810002918,0
+OLP.US,D,20160217,000000,12.3756,12.5126,12.1791,12.2661,45295.36166121043,0
+OLP.US,D,20160218,000000,12.25,12.4474,12.1121,12.3643,35208.432637897015,0
+OLP.US,D,20160219,000000,12.2916,12.5626,12.2916,12.388,22376.10559238918,0
+OLP.US,D,20160222,000000,12.437,12.592,12.3077,12.3558,72996.03595919834,0
+OLP.US,D,20160223,000000,12.3643,12.556,12.2547,12.2983,20303.02833536852,0
+OLP.US,D,20160224,000000,12.216,12.4663,12.164,12.4239,19871.049009083734,0
+OLP.US,D,20160225,000000,12.5192,12.9358,12.5126,12.8526,30713.941853394248,0
+OLP.US,D,20160226,000000,12.9026,13.118,12.7308,12.7864,47947.587671853995,0
+OLP.US,D,20160229,000000,12.8771,13.0443,12.7808,12.8007,48848.603374471975,0
+OLP.US,D,20160301,000000,12.8573,12.9839,12.7251,12.8526,29398.94596308791,0
+OLP.US,D,20160302,000000,12.7864,12.9613,12.7864,12.9415,37376.799452187806,0
+OLP.US,D,20160303,000000,12.9613,13.0822,12.9546,13.0822,52143.504510249135,0
+OLP.US,D,20160304,000000,13.0198,13.1473,12.9687,13.0339,29891.27534230857,0
+OLP.US,D,20160307,000000,13.0037,13.5686,13.0037,13.2389,96578.08383746585,0
+OLP.US,D,20160308,000000,13.1407,13.2918,13.1407,13.2068,33494.27937992088,0
+OLP.US,D,20160309,000000,13.2068,13.4071,13.2068,13.2918,40880.27884109757,0
+OLP.US,D,20160310,000000,13.1964,13.3107,13.0113,13.3107,37663.7268968517,0
+OLP.US,D,20160311,000000,13.373,13.5081,13.2068,13.5043,63539.07678671721,0
+OLP.US,D,20160314,000000,13.443,13.5337,13.2446,13.2984,35208.432637897015,0
+OLP.US,D,20160315,000000,13.4495,13.8481,13.3494,13.5998,75896.01481874016,0
+OLP.US,D,20160316,000000,13.6422,13.6479,13.2842,13.3749,78149.08346171392,0
+OLP.US,D,20160317,000000,13.3579,13.6243,13.3239,13.5081,83586.94086317718,0
+OLP.US,D,20160318,000000,13.5752,13.8424,13.5337,13.5884,204746.55415737242,0
+OLP.US,D,20160321,000000,13.7093,13.7263,13.4249,13.443,138289.49937252616,0
+OLP.US,D,20160322,000000,13.443,13.6516,13.2172,13.3097,134853.7814465544,0
+OLP.US,D,20160323,000000,13.2219,13.2956,12.9839,13.0859,78998.2192942629,0
+OLP.US,D,20160324,000000,13.0822,13.2002,12.9829,13.1246,40375.24418757354,0
+OLP.US,D,20160328,000000,13.2399,13.3324,13.1312,13.2456,65039.35792726869,0
+OLP.US,D,20160329,000000,13.2456,13.9237,13.2456,13.7375,178015.71579780115,0
+OLP.US,D,20160330,000000,13.8661,13.8661,13.6762,13.6895,109884.74112359178,0
+OLP.US,D,20160331,000000,13.715,13.9086,13.715,13.7697,72964.27277344199,0
+OLP.US,D,20160401,000000,13.8075,13.8075,13.4685,13.5354,66601.04789361569,0
+OLP.US,D,20160404,000000,13.5431,13.5535,13.3135,13.4071,55264.7668972259,0
+OLP.US,D,20160405,000000,13.3749,13.6677,13.3201,13.3938,54541.625034841745,0
+OLP.US,D,20160406,000000,13.4145,13.4789,13.3097,13.4145,35104.67289776104,0
+OLP.US,D,20160407,000000,13.4495,13.4722,13.3032,13.3749,48842.2507373203,0
+OLP.US,D,20160408,000000,13.4618,13.5703,13.3977,13.5656,45187.36682963898,0
+OLP.US,D,20160411,000000,13.6035,13.6895,13.3881,13.424,52776.65067965623,0
+OLP.US,D,20160412,000000,13.4495,13.6516,13.3985,13.494,41258.26075159714,0
+OLP.US,D,20160413,000000,13.4987,13.7017,13.3494,13.6451,72116.19571375161,0
+OLP.US,D,20160414,000000,13.6828,13.732,13.5656,13.629,30548.77328746174,0
+OLP.US,D,20160415,000000,13.6082,13.7565,13.6035,13.6328,35252.90109795675,0
+OLP.US,D,20160418,000000,13.6205,13.7914,13.6082,13.7508,33747.32609311118,0
+OLP.US,D,20160419,000000,13.7914,13.9955,13.732,13.9341,43142.87643979783,0
+OLP.US,D,20160420,000000,13.9643,13.9643,13.8377,13.8585,27501.625000583856,0
+OLP.US,D,20160421,000000,13.8226,13.8812,13.5431,13.5968,49575.98032828855,0
+OLP.US,D,20160422,000000,13.6658,13.8661,13.6658,13.8434,40268.308128860706,0
+OLP.US,D,20160425,000000,13.8557,14.0067,13.8188,13.9955,56324.5985286247,0
+OLP.US,D,20160426,000000,13.9851,14.2296,13.9549,14.2231,44263.05812413456,0
+OLP.US,D,20160427,000000,14.2118,14.4271,14.0352,14.3648,41834.23318664215,0
+OLP.US,D,20160428,000000,14.3478,14.497,14.2854,14.4224,64261.15987624173,0
+OLP.US,D,20160429,000000,14.4318,14.4526,14.2854,14.3903,36905.64553013738,0
+OLP.US,D,20160502,000000,14.4393,14.6236,14.2995,14.5622,51923.279755671785,0
+OLP.US,D,20160503,000000,14.6841,14.6905,14.3903,14.4771,46028.03247932007,0
+OLP.US,D,20160504,000000,14.6103,14.6841,14.531,14.6179,52442.07845635676,0
+OLP.US,D,20160505,000000,14.5424,14.7029,14.5424,14.6472,22778.43927863482,0
+OLP.US,D,20160506,000000,14.6717,14.7708,14.5792,14.7708,48466.386372538975,0
+OLP.US,D,20160509,000000,14.8002,15.2988,14.7708,15.1648,152869.86040748167,0
+OLP.US,D,20160510,000000,15.0268,15.2686,14.6037,14.7341,87772.26997298619,0
+OLP.US,D,20160511,000000,14.6472,14.6472,14.2118,14.2438,75775.31471286739,0
+OLP.US,D,20160512,000000,14.2524,14.4271,14.1984,14.3421,90572.72418382647,0
+OLP.US,D,20160513,000000,14.3099,14.3099,13.968,14.188,108671.38742771032,0
+OLP.US,D,20160516,000000,14.1759,14.4393,14.1504,14.2854,44443.04951008562,0
+OLP.US,D,20160517,000000,14.1984,14.2296,13.8585,13.9482,51135.552748918315,0
+OLP.US,D,20160518,000000,13.9274,14.0936,13.7508,13.8717,37369.38804217853,0
+OLP.US,D,20160519,000000,13.7565,13.799,13.528,13.732,57256.31864413943,0
+OLP.US,D,20160520,000000,13.696,13.8585,13.6677,13.8132,37000.935087406484,0
+OLP.US,D,20160523,000000,13.8292,13.9586,13.7508,13.8812,55934.97011668141,0
+OLP.US,D,20160524,000000,13.9039,14.1135,13.7375,14.053,53114.399221530526,0
+OLP.US,D,20160525,000000,14.0285,14.0795,13.8859,13.8992,26660.959350901747,0
+OLP.US,D,20160526,000000,14.0577,14.0738,13.8226,13.9549,22332.69590518908,0
+OLP.US,D,20160527,000000,13.9086,14.0332,13.849,13.9643,44801.97350913116,0
+OLP.US,D,20160531,000000,13.9237,14.053,13.8075,13.9237,161316.7502729158,0
+OLP.US,D,20160601,000000,13.8661,13.9643,13.8557,13.9415,30165.497512670125,0
+OLP.US,D,20160602,000000,13.9341,14.1135,13.8812,14.1021,23974.852608784593,0
+OLP.US,D,20160603,000000,14.1021,14.2656,14.0701,14.1172,44556.33820594912,0
+OLP.US,D,20160606,000000,14.1021,14.378,14.1021,14.2061,54269.520410197416,0
+OLP.US,D,20160607,000000,14.1692,14.4016,14.1692,14.2741,46509.77412995663,0
+OLP.US,D,20160608,000000,14.3156,14.4224,14.2231,14.4082,39748.45065531813,0
+OLP.US,D,20160609,000000,14.4318,14.6547,14.2977,14.6037,62838.16915436394,0
+OLP.US,D,20160610,000000,14.4497,14.7398,14.4497,14.666,65603.68386087101,0
+OLP.US,D,20160613,000000,14.6764,14.8067,14.6396,14.7029,77563.58207094138,0
+OLP.US,D,20160614,000000,14.6992,14.6992,14.4393,14.5121,35611.825097002285,0
+OLP.US,D,20160615,000000,14.531,14.7784,14.531,14.7264,52630.540025177754,0
+OLP.US,D,20160616,000000,14.6717,14.9003,14.6717,14.8644,74412.67404392548,0
+OLP.US,D,20160617,000000,14.9003,14.9229,14.4318,14.5196,172494.21534052375,0
+OLP.US,D,20160620,000000,14.6547,14.8295,14.5735,14.6301,96885.12796644238,0
+OLP.US,D,20160621,000000,14.666,14.9768,14.6472,14.6905,112745.54538737611,0
+OLP.US,D,20160622,000000,14.7341,14.7945,14.4979,14.6992,51423.53896644184,0
+OLP.US,D,20160623,000000,14.7907,14.8776,14.7029,14.7794,70552.38820168842,0
+OLP.US,D,20160624,000000,14.3912,14.8416,14.19,14.6283,252145.69748849922,0
+OLP.US,D,20160627,000000,14.5527,14.7086,14.3987,14.6348,86767.49453023223,0
+OLP.US,D,20160628,000000,14.7539,14.9768,14.6868,14.8305,66757.74627667929,0
+OLP.US,D,20160629,000000,14.9768,15.0221,14.7643,14.7794,80569.43821633741,0
+OLP.US,D,20160630,000000,14.7851,14.9107,14.6538,14.9107,85427.08809132018,0
+OLP.US,D,20160701,000000,14.9843,15.0221,14.802,14.8379,62068.44128620486,0
+OLP.US,D,20160705,000000,14.8965,15.0552,14.853,14.922,74636.07511707765,0
+OLP.US,D,20160706,000000,14.8379,14.9409,14.6905,14.8305,67448.06618044744,0
+OLP.US,D,20160707,000000,14.8776,15.0419,14.7133,15.0108,86376.80734543032,0
+OLP.US,D,20160708,000000,15.1099,15.4593,14.9937,15.2668,106491.37411198499,0
+OLP.US,D,20160711,000000,15.3592,15.6785,15.1383,15.5785,71649.27688313564,0
+OLP.US,D,20160712,000000,15.4339,15.4717,15.2403,15.3592,110543.29784161274,0
+OLP.US,D,20160713,000000,15.3206,15.4036,15.244,15.3273,93370.00207608889,0
+OLP.US,D,20160714,000000,15.3536,15.4036,15.1289,15.1289,51135.552748918315,0
+OLP.US,D,20160715,000000,15.2101,15.3177,15.0599,15.3045,57020.21229668593,0
+OLP.US,D,20160718,000000,15.3045,15.4537,15.1326,15.3177,38303.22570341048,0
+OLP.US,D,20160719,000000,15.2271,15.5095,15.2252,15.4717,76735.62169556366,0
+OLP.US,D,20160720,000000,15.5274,15.535,15.3536,15.4264,30268.198479948507,0
+OLP.US,D,20160721,000000,15.3904,15.516,15.2884,15.3971,30241.729158485206,0
+OLP.US,D,20160722,000000,15.3791,15.5785,15.3791,15.4717,24048.966708882446,0
+OLP.US,D,20160725,000000,15.3904,15.4593,15.3848,15.4339,25629.714586684484,0
+OLP.US,D,20160726,000000,15.416,15.5217,15.3102,15.5095,38841.08231554949,0
+OLP.US,D,20160727,000000,15.4405,15.5048,15.3177,15.4405,38041.70880735127,0
+OLP.US,D,20160728,000000,15.3592,15.5586,15.3592,15.4915,22998.664033211156,0
+OLP.US,D,20160729,000000,15.4593,15.7408,15.4593,15.6398,75685.31901989033,0
+OLP.US,D,20160801,000000,15.6143,15.6304,15.552,15.5785,38201.583508990705,0
+OLP.US,D,20160802,000000,15.6067,15.6067,15.3357,15.3791,37348.212585008296,0
+OLP.US,D,20160803,000000,15.4405,15.4405,15.1024,15.2535,60661.33215720425,0
+OLP.US,D,20160804,000000,15.1903,15.2961,15.1903,15.2271,40126.43256581668,0
+OLP.US,D,20160805,000000,15.3177,16.1602,15.2232,16.0337,83172.9606754878,0
+OLP.US,D,20160808,000000,16.0978,16.1272,15.9601,16.0337,47333.49941390092,0
+OLP.US,D,20160809,000000,16.0922,16.1225,15.9903,16.0034,85643.07775446207,0
+OLP.US,D,20160810,000000,16.0545,16.0978,15.857,15.9024,70404.16000149271,0
+OLP.US,D,20160811,000000,15.8986,15.8986,15.6455,15.653,64655.02337961948,0
+OLP.US,D,20160812,000000,15.6596,15.9657,15.4972,15.5859,62192.317710654504,0
+OLP.US,D,20160815,000000,15.7088,15.7475,15.5217,15.5482,71910.79377919486,0
+OLP.US,D,20160816,000000,15.4848,15.4848,15.2961,15.3649,100655.41811570441,0
+OLP.US,D,20160817,000000,15.3177,15.3471,15.1779,15.2904,68934.58327383899,0
+OLP.US,D,20160818,000000,15.2346,15.465,15.0335,15.1534,130278.82392480415,0
+OLP.US,D,20160819,000000,15.1175,15.1722,14.8663,14.9409,114485.10919395695,0
+OLP.US,D,20160822,000000,14.972,15.0986,14.8663,15.0901,123511.14781301089,0
+OLP.US,D,20160823,000000,15.0976,15.3471,15.0192,15.2961,61825.98230159866,0
+OLP.US,D,20160824,000000,15.2827,15.3045,15.0684,15.1903,70197.69929407732,0
+OLP.US,D,20160825,000000,15.1779,15.5217,15.0901,15.4717,57475.48462585817,0
+OLP.US,D,20160826,000000,15.465,15.5095,15.0419,15.1458,42746.89539070387,0
+OLP.US,D,20160829,000000,15.1722,15.2961,15.1241,15.1383,49896.78850442706,0
+OLP.US,D,20160830,000000,15.1534,15.3838,15.0231,15.3649,39921.03063126093,0
+OLP.US,D,20160831,000000,15.3206,15.4339,15.1024,15.1601,156095.941307452,0
+OLP.US,D,20160901,000000,15.1383,15.3791,15.0552,15.1836,81183.5264742915,0
+OLP.US,D,20160902,000000,15.2733,15.5936,15.2733,15.5859,76821.38229710524,0
+OLP.US,D,20160906,000000,15.5963,15.6304,15.3177,15.4103,94401.24684030715,0
+OLP.US,D,20160907,000000,15.3706,15.8352,15.3706,15.6304,99570.1759356999,0
+OLP.US,D,20160908,000000,15.535,15.7617,15.4784,15.7541,143193.73525327162,0
+OLP.US,D,20160909,000000,15.6228,15.6228,14.972,14.9919,111298.2028897441,0
+OLP.US,D,20160912,000000,14.8842,15.2601,14.8842,15.2271,68959.99382244366,0
+OLP.US,D,20160913,000000,15.1601,15.1601,14.853,14.8899,75413.21439524702,0
+OLP.US,D,20160914,000000,14.904,14.9957,14.8842,14.904,40880.27884109757,0
+OLP.US,D,20160915,000000,14.8087,15.1289,14.7907,15.1099,97554.2724130403,0
+OLP.US,D,20160916,000000,15.1099,15.1903,14.9664,15.1903,168038.89915178766,0
+OLP.US,D,20160919,000000,15.1903,15.3045,15.1099,15.2827,122414.25913156674,0
+OLP.US,D,20160920,000000,15.3904,15.3904,15.1903,15.2469,90540.9609980701,0
+OLP.US,D,20160921,000000,15.3424,15.5416,15.0259,15.5217,75171.81418349945,0
+OLP.US,D,20160922,000000,15.6398,15.8637,15.5482,15.8523,161036.17546538828,0
+OLP.US,D,20160923,000000,15.8419,16.045,15.6568,15.9618,119371.34593611718,0
+OLP.US,D,20160926,000000,15.909,15.9477,15.6634,15.6681,59096.46587228345,0
+OLP.US,D,20160927,000000,15.7598,15.8797,15.5983,15.6568,67111.37641143278,0
+OLP.US,D,20160928,000000,15.6955,15.7257,15.5491,15.7192,37856.42355710714,0
+OLP.US,D,20160929,000000,15.7135,15.7324,15.3518,15.465,62895.342888725,0
+OLP.US,D,20160930,000000,15.4481,15.6181,15.3149,15.3518,138353.0257440226,0
+OLP.US,D,20161003,000000,15.3518,15.4283,15.0457,15.1799,63306.14675783853,0
+OLP.US,D,20161004,000000,15.2507,15.2507,14.8634,14.9305,78175.55278317825,0
+OLP.US,D,20161005,000000,14.9692,14.9692,14.6377,14.6641,89203.73087773289,0
+OLP.US,D,20161006,000000,14.582,14.7794,14.4488,14.6452,65927.66835558433,0
+OLP.US,D,20161007,000000,14.7029,14.8748,14.6764,14.7482,73451.3082883706,0
+OLP.US,D,20161010,000000,14.7916,15.041,14.7916,14.9824,66994.91139699344,0
+OLP.US,D,20161011,000000,14.9522,14.9569,14.6529,14.6992,41705.06289790047,0
+OLP.US,D,20161012,000000,14.8265,14.9957,14.5952,14.939,32179.28348961352,0
+OLP.US,D,20161013,000000,14.9522,15.1109,14.9447,14.99,35356.66083809272,0
+OLP.US,D,20161014,000000,15.0325,15.1289,14.9069,15.0599,36142.27029912998,0
+OLP.US,D,20161017,000000,15.0768,15.2252,14.939,14.99,46877.16831187007,0
+OLP.US,D,20161018,000000,15.125,15.2365,14.99,15.1024,26566.728566491256,0
+OLP.US,D,20161019,000000,15.1685,15.2507,14.9796,15.1987,42098.926401277204,0
+OLP.US,D,20161020,000000,15.2299,15.2299,14.9522,15.1921,42898.29990947543,0
+OLP.US,D,20161021,000000,15.0637,15.2431,15.041,15.1553,85753.19013174972,0
+OLP.US,D,20161024,000000,15.2167,15.3451,15.1856,15.3008,31290.973061297882,0
+OLP.US,D,20161025,000000,15.3082,15.4093,15.2431,15.4028,30926.75519796029,0
+OLP.US,D,20161026,000000,15.3082,15.332,15.1856,15.2365,52176.326468863095,0
+OLP.US,D,20161027,000000,15.2866,15.2866,14.8748,14.939,99975.68594052241,0
+OLP.US,D,20161028,000000,14.9692,15.3149,14.7973,14.8805,43021.117561065425,0
+OLP.US,D,20161031,000000,14.9569,15.0098,14.7889,14.9692,42936.415732382455,0
+OLP.US,D,20161101,000000,14.9569,14.9673,14.4544,14.4762,63656.60057401516,0
+OLP.US,D,20161102,000000,14.5508,14.5508,14.2892,14.309,37336.566083562524,0
+OLP.US,D,20161103,000000,14.309,14.4488,14.2495,14.3431,49821.61563147059,0
+OLP.US,D,20161104,000000,14.2892,14.6641,14.2722,14.2722,37745.25240695985,0
+OLP.US,D,20161107,000000,14.4488,14.8265,14.3921,14.7916,63704.24535264972,0
+OLP.US,D,20161108,000000,14.8105,14.8568,14.7208,14.8312,28592.16104488042,0
+OLP.US,D,20161109,000000,15.2167,15.4217,14.5263,15.4217,99028.08423212745,0
+OLP.US,D,20161110,000000,15.4254,15.4254,14.9768,15.2507,131533.4697621644,0
+OLP.US,D,20161111,000000,15.2299,15.5642,15.1732,15.2564,123289.86428557799,0
+OLP.US,D,20161114,000000,15.3451,15.4717,15.0542,15.3394,134219.5765042826,0
+OLP.US,D,20161115,000000,15.3186,15.465,15.1553,15.1921,61558.11276838879,0
+OLP.US,D,20161116,000000,15.1553,15.5293,15.1553,15.2762,60978.96401476691,0
+OLP.US,D,20161117,000000,15.3243,15.5595,15.2629,15.3243,65584.62594941698,0
+OLP.US,D,20161118,000000,15.364,15.5227,15.3518,15.4254,78359.77926056375,0
+OLP.US,D,20161121,000000,15.5293,15.6757,15.3082,15.3583,47050.80706067046,0
+OLP.US,D,20161122,000000,15.4395,15.7654,15.3583,15.6181,126437.59599402314,0
+OLP.US,D,20161123,000000,15.5491,15.7531,15.4217,15.4481,84214.79316829122,0
+OLP.US,D,20161125,000000,15.5642,15.942,15.5595,15.5944,80142.7527543457,0
+OLP.US,D,20161128,000000,15.6493,15.7947,15.4848,15.5642,104067.84303877852,0
+OLP.US,D,20161129,000000,15.517,15.9987,15.517,15.6757,118030.93949720207,0
+OLP.US,D,20161130,000000,15.6804,15.8523,15.4848,15.5491,102239.34231207619,0
+OLP.US,D,20161201,000000,15.5435,15.5435,15.1553,15.2866,66801.15596387938,0
+OLP.US,D,20161202,000000,15.2941,15.6265,15.2941,15.4593,60613.687378570714,0
+OLP.US,D,20161205,000000,15.5944,15.6634,15.3612,15.5557,64768.31207548196,0
+OLP.US,D,20161206,000000,15.5491,15.7192,15.5359,15.6493,47511.373254134756,0
+OLP.US,D,20161207,000000,15.7192,16.045,15.7173,16.0176,95592.3663061649,0
+OLP.US,D,20161208,000000,15.9873,16.0629,15.8863,15.994,124395.22314989718,0
+OLP.US,D,20161209,000000,15.942,16.3737,15.942,16.2009,127481.54603254683,0
+OLP.US,D,20161212,000000,16.2084,16.4124,16.2084,16.2793,78853.16741264405,0
+OLP.US,D,20161213,000000,16.3992,16.4473,16.2736,16.3312,87173.00453505268,0
+OLP.US,D,20161214,000000,15.9873,16.1583,15.8211,15.8721,147811.04368936643,0
+OLP.US,D,20161215,000000,15.7976,16.0572,15.7059,15.7909,85139.10187379665,0
+OLP.US,D,20161216,000000,15.9033,16.2282,15.7825,15.857,207123.49922479174,0
+OLP.US,D,20161219,000000,16.0062,16.1706,15.9232,16.1414,111470.78286568895,0
+OLP.US,D,20161220,000000,16.2471,16.3312,16.0629,16.2009,89976.63506446677,0
+OLP.US,D,20161221,000000,16.3132,16.334,15.9289,15.9316,102535.7987124676,0
+OLP.US,D,20161222,000000,15.9449,16.08,15.7513,16.0205,85788.12963608296,0
+OLP.US,D,20161223,000000,16.0554,16.0554,15.7229,15.8533,63094.392186130084,0
+OLP.US,D,20161227,000000,15.8646,16.0554,15.7059,15.8731,60467.57672409223,0
+OLP.US,D,20161228,000000,15.9251,15.9251,15.6228,15.7116,38795.55508263114,0
+OLP.US,D,20161229,000000,15.7701,15.9705,15.6861,15.9185,50903.68149289824,0
+OLP.US,D,20161230,000000,16.0024,16.2481,15.8211,16.2348,104475.47058931926,0
+OLP.US,D,20170103,000000,16.3708,16.402,16.0941,16.402,103673.97953540077,0
+OLP.US,D,20170104,000000,16.4408,16.4445,16.2801,16.3963,87975.55436182574,0
+OLP.US,D,20170105,000000,16.3784,16.3963,16.1394,16.1782,110421.53896287728,0
+OLP.US,D,20170106,000000,16.2084,16.2084,16.0148,16.08,75916.1315030528,0
+OLP.US,D,20170109,000000,16.0148,16.1451,15.8882,15.9959,140810.43754869857,0
+OLP.US,D,20170110,000000,15.9959,16.0941,15.8352,15.8419,42200.568595696976,0
+OLP.US,D,20170111,000000,15.8419,15.8608,15.7304,15.7579,63958.35083869965,0
+OLP.US,D,20170112,000000,15.7447,15.7447,15.552,15.6455,61458.588119686254,0
+OLP.US,D,20170113,000000,15.6606,15.7966,15.5916,15.6653,44848.55951490608,0
+OLP.US,D,20170117,000000,15.6927,15.8939,15.6398,15.8419,81605.97684484877,0
+OLP.US,D,20170118,000000,15.8939,15.9185,15.7267,15.858,57359.01961141884,0
+OLP.US,D,20170119,000000,15.8486,15.8533,15.7248,15.7701,64287.62919770503,0
+OLP.US,D,20170120,000000,15.8419,15.9128,15.7748,15.8486,36359.31873513048,0
+OLP.US,D,20170123,000000,15.8996,15.9185,15.7116,15.8127,72667.81637305058,0
+OLP.US,D,20170124,000000,15.8127,15.8939,15.6927,15.7059,85691.78130595523,0
+OLP.US,D,20170125,000000,15.7182,15.7304,15.5954,15.6134,56234.60283564765,0
+OLP.US,D,20170126,000000,15.5378,15.5954,15.2978,15.3055,88941.15520881506,0
+OLP.US,D,20170127,000000,15.3177,15.3177,14.922,15.1808,115201.89841919656,0
+OLP.US,D,20170130,000000,15.1628,15.1628,14.7614,14.8275,112800.6015760179,0
+OLP.US,D,20170131,000000,14.8275,15.0457,14.7936,14.9682,89769.11558419382,0
+OLP.US,D,20170201,000000,14.9815,15.1298,14.8587,14.8965,42001.51929829189,0
+OLP.US,D,20170202,000000,14.9116,15.0249,14.8965,14.905,29848.924427966067,0
+OLP.US,D,20170203,000000,15.0212,15.0533,14.871,14.8965,99297.01253819799,0
+OLP.US,D,20170206,000000,14.8654,14.9078,14.8067,14.8654,119330.05379463838,0
+OLP.US,D,20170207,000000,14.8842,14.9994,14.8369,14.871,82423.34949164138,0
+OLP.US,D,20170208,000000,14.871,15.0533,14.7879,14.8134,107430.50563750285,0
+OLP.US,D,20170209,000000,14.8275,14.8965,14.768,14.8201,76761.03224416835,0
+OLP.US,D,20170210,000000,14.8654,15.04,14.8446,15.0249,87167.71067076063,0
+OLP.US,D,20170213,000000,15.0599,15.1024,14.9504,15.0844,65878.96480409117,0
+OLP.US,D,20170214,000000,14.9947,15.1118,14.8446,15.0768,67440.65477043815,0
+OLP.US,D,20170215,000000,14.9815,15.1808,14.9249,15.1695,76268.70286494769,0
+OLP.US,D,20170216,000000,15.2081,15.4244,15.2081,15.415,64314.09851916833,0
+OLP.US,D,20170217,000000,15.4537,15.4727,15.329,15.433,71009.77807657789,0
+OLP.US,D,20170221,000000,15.4481,15.653,15.363,15.6342,45604.523335904196,0
+OLP.US,D,20170222,000000,15.5756,15.6304,15.433,15.5671,27756.78925949138,0
+OLP.US,D,20170223,000000,15.5916,15.7966,15.4811,15.7513,61672.46023711091,0
+OLP.US,D,20170224,000000,15.7579,15.8288,15.6653,15.8211,37441.384596558135,0
+OLP.US,D,20170227,000000,15.8352,15.9705,15.7899,15.8731,51868.22356702795,0
+OLP.US,D,20170228,000000,15.8882,15.9043,15.7361,15.8797,116258.55373201748,0
+OLP.US,D,20170301,000000,15.8797,15.9959,15.8352,15.8533,59131.40537661464,0
+OLP.US,D,20170302,000000,15.858,15.9251,15.7899,15.8352,65936.13853845325,0
+OLP.US,D,20170303,000000,15.807,15.8419,15.5378,15.7579,51599.29526095947,0
+OLP.US,D,20170306,000000,15.7059,15.7059,15.415,15.4727,34631.40142999339,0
+OLP.US,D,20170307,000000,15.4018,15.5048,15.2138,15.2601,55738.038364992535,0
+OLP.US,D,20170308,000000,15.1695,15.1695,14.9504,14.9682,80720.84273510896,0
+OLP.US,D,20170309,000000,14.9427,15.0533,14.6841,14.7217,56330.95116577537,0
+OLP.US,D,20170310,000000,14.8446,15.1118,14.5679,14.5886,77335.94590635475,0
+OLP.US,D,20170313,000000,14.5792,15.0212,14.5792,14.9569,58832.831430506,0
+OLP.US,D,20170314,000000,14.9815,15.0164,14.9116,14.9739,36154.975573432326,0
+OLP.US,D,20170315,000000,15.008,15.3498,14.9929,15.2601,61258.48004942153,0
+OLP.US,D,20170316,000000,15.1695,15.3659,15.1024,15.2827,50311.82746497402,0
+OLP.US,D,20170317,000000,15.2827,15.4395,15.2195,15.4244,83576.35313459206,0
+OLP.US,D,20170320,000000,15.415,15.4244,14.8369,14.8512,162643.3926646679,0
+OLP.US,D,20170321,000000,14.989,15.0231,14.735,14.8201,195776.63049982602,0
+OLP.US,D,20170322,000000,14.8456,14.8984,14.4639,14.7208,137097.32113379656,0
+OLP.US,D,20170323,000000,14.7993,15.0703,14.5026,14.8201,86707.1444772943,0
+OLP.US,D,20170324,000000,14.8201,14.8918,14.7076,14.7803,42632.54792198176,0
+OLP.US,D,20170327,000000,14.7661,14.9531,14.7264,14.9059,72182.8984038402,0
+OLP.US,D,20170328,000000,14.8597,14.9144,14.6613,14.8918,50904.74026575687,0
+OLP.US,D,20170329,000000,14.7993,15.0967,14.7993,15.076,65100.76675306421,0
+OLP.US,D,20170330,000000,15.1024,15.279,14.9749,15.2271,86099.40885649293,0
+OLP.US,D,20170331,000000,15.2346,15.4991,15.0287,15.3857,372147.0132754456,0
+OLP.US,D,20170403,000000,15.4462,15.4593,15.2091,15.2676,83147.55012688311,0
+OLP.US,D,20170404,000000,15.3149,15.3149,15.1571,15.3082,120046.8430198678,0
+OLP.US,D,20170405,000000,15.3414,15.414,15.1402,15.195,136690.75235612155,0
+OLP.US,D,20170406,000000,15.1487,15.4915,15.1099,15.4593,101241.97827933557,0
+OLP.US,D,20170407,000000,15.4784,15.5963,15.3687,15.5227,78801.28754257504,0
+OLP.US,D,20170410,000000,15.4784,15.5859,15.3008,15.38,82313.2371143527,0
+OLP.US,D,20170411,000000,15.3933,15.7805,15.3933,15.7286,71429.05212855931,0
+OLP.US,D,20170412,000000,15.7078,15.8023,15.5529,15.6634,70189.22911120842,0
+OLP.US,D,20170413,000000,15.6814,15.6814,15.5388,15.603,47272.09058810541,0
+OLP.US,D,20170417,000000,15.6426,15.7682,15.5388,15.721,70544.97679167813,0
+OLP.US,D,20170418,000000,15.7153,15.9203,15.7153,15.8948,49969.8438316663,0
+OLP.US,D,20170419,000000,15.8646,15.9657,15.7654,15.9203,60326.75993390682,0
+OLP.US,D,20170420,000000,15.8892,16.0847,15.8419,15.9789,57785.70507340953,0
+OLP.US,D,20170421,000000,15.9118,16.0922,15.8401,16.0242,85975.53243204328,0
+OLP.US,D,20170424,000000,16.13,16.13,15.858,15.9467,67237.37038159862,0
+OLP.US,D,20170425,000000,15.9732,16.2952,15.9336,16.2546,98416.11351989162,0
+OLP.US,D,20170426,000000,16.1631,16.5597,16.0922,16.4606,117186.03875609368,0
+OLP.US,D,20170427,000000,16.469,16.6248,16.3945,16.4143,61190.71858647434,0
+OLP.US,D,20170428,000000,16.42,16.42,15.9732,15.992,56543.76451034243,0
+OLP.US,D,20170501,000000,16.0242,16.1196,15.8996,16.045,49063.53426475525,0
+OLP.US,D,20170502,000000,16.0686,16.1102,15.8646,15.9259,54497.15657478303,0
+OLP.US,D,20170503,000000,15.8996,15.9467,15.6767,15.7286,54204.93526582709,0
+OLP.US,D,20170504,000000,15.7153,15.7153,15.4311,15.5859,45968.7411992428,0
+OLP.US,D,20170505,000000,15.6247,15.6426,15.4235,15.6369,30013.034221040984,0
+OLP.US,D,20170508,000000,15.6322,15.7966,15.4952,15.7494,46364.72224833575,0
+OLP.US,D,20170509,000000,15.7494,15.8694,15.6087,15.7078,60580.86541995573,0
+OLP.US,D,20170510,000000,15.7031,15.8741,15.6077,15.6077,49311.2871136535,0
+OLP.US,D,20170511,000000,15.5453,15.5453,15.3528,15.3716,90282.62042058572,0
+OLP.US,D,20170512,000000,15.3528,15.3602,15.1024,15.125,56631.642657601245,0
+OLP.US,D,20170515,000000,15.125,15.3602,15.125,15.2611,75248.0458293135,0
+OLP.US,D,20170516,000000,15.279,15.279,15.0174,15.1184,59021.29299932698,0
+OLP.US,D,20170517,000000,15.0627,15.2148,15.0287,15.0514,93399.64771612905,0
+OLP.US,D,20170518,000000,15.0514,15.1695,14.852,14.9853,89525.59782673001,0
+OLP.US,D,20170519,000000,14.9645,15.125,14.8852,14.9059,65280.75813901628,0
+OLP.US,D,20170522,000000,14.8852,15.1024,14.8795,15.0514,55851.32706085705,0
+OLP.US,D,20170523,000000,15.0835,15.0967,14.9578,15.059,42654.78215201163,0
+OLP.US,D,20170524,000000,15.1024,15.2544,14.9702,15.0514,41764.354177978756,0
+OLP.US,D,20170525,000000,15.0835,15.1487,14.938,14.9702,66609.51807648358,0
+OLP.US,D,20170526,000000,14.9853,14.9853,14.7869,14.8597,41025.33072271744,0
+OLP.US,D,20170530,000000,14.8456,14.9249,14.6737,14.7264,46846.46389897231,0
+OLP.US,D,20170531,000000,14.6566,14.8161,14.6566,14.6878,64206.1036875979,0
+OLP.US,D,20170601,000000,14.6283,15.0929,14.6283,15.0514,53758.13311952171,0
+OLP.US,D,20170602,000000,15.1487,15.5104,15.1336,15.3414,69963.71049234003,0
+OLP.US,D,20170605,000000,15.3414,15.4197,15.1402,15.2271,48488.620602567826,0
+OLP.US,D,20170606,000000,15.2148,15.3602,15.0967,15.2403,47158.801892240896,0
+OLP.US,D,20170607,000000,15.2478,15.3461,15.195,15.3414,51420.362647866,0
+OLP.US,D,20170608,000000,15.3461,15.4593,15.1752,15.3149,73390.95823543472,0
+OLP.US,D,20170609,000000,15.3263,15.858,15.3263,15.6426,70062.17636818397,0
+OLP.US,D,20170612,000000,15.6767,15.858,15.62,15.7626,86028.4710749709,0
+OLP.US,D,20170613,000000,15.7739,15.8344,15.5963,15.6898,45558.996102986865,0
+OLP.US,D,20170614,000000,15.8344,15.9052,15.5529,15.6767,55455.34601176309,0
+OLP.US,D,20170615,000000,15.5453,15.805,15.5237,15.7626,54448.45302329089,0
+OLP.US,D,20170616,000000,15.6322,15.9732,15.6322,15.9467,318740.39274496527,0
+OLP.US,D,20170619,000000,15.9467,15.9467,15.6814,15.7428,94501.83026186934,0
+OLP.US,D,20170620,000000,15.7153,15.8154,15.5453,15.7805,93307.53447743578,0
+OLP.US,D,20170621,000000,15.7078,15.9393,15.603,15.6634,87974.49558896813,0
+OLP.US,D,20170622,000000,15.6634,15.7569,15.4556,15.6483,71771.03576186806,0
+OLP.US,D,20170623,000000,15.6426,15.856,15.5435,15.7711,209662.43653956978,0
+OLP.US,D,20170626,000000,15.7711,15.9911,15.6634,15.8504,285560.56890404044,0
+OLP.US,D,20170627,000000,15.8703,15.9449,15.7645,15.8504,83296.83709993641,0
+OLP.US,D,20170628,000000,15.9306,16.0941,15.7163,15.7909,85570.02242722282,0
+OLP.US,D,20170629,000000,15.7579,15.7711,15.5284,15.7645,67978.51138257717,0
+OLP.US,D,20170630,000000,15.7579,15.9251,15.601,15.7163,107479.20918900112,0
+OLP.US,D,20170703,000000,15.7513,16.0317,15.7041,16.0044,51328.249409172735,0
+OLP.US,D,20170705,000000,16.0119,16.0119,15.5954,15.8617,69631.25581475881,0
+OLP.US,D,20170706,000000,15.8088,15.8088,15.6067,15.6634,61458.588119686254,0
+OLP.US,D,20170707,000000,15.7296,15.7956,15.6559,15.7513,47176.80103083631,0
+OLP.US,D,20170710,000000,15.7579,15.8778,15.5086,15.5284,45591.81806160185,0
+OLP.US,D,20170711,000000,15.5151,15.6181,15.3196,15.4952,68142.62117565004,0
+OLP.US,D,20170712,000000,15.6483,15.8778,15.5435,15.8617,62103.38079053708,0
+OLP.US,D,20170713,000000,15.8986,15.9185,15.7163,15.7909,44921.61484214634,0
+OLP.US,D,20170714,000000,15.8382,16.335,15.8382,16.0317,70107.7036011013,0
+OLP.US,D,20170717,000000,16.0535,16.2037,16.0242,16.1121,108071.06321691822,0
+OLP.US,D,20170718,000000,16.1649,16.5153,16.0978,16.2801,70983.30875511357,0
+OLP.US,D,20170719,000000,16.2745,16.3945,16.2745,16.3661,58962.00171924768,0
+OLP.US,D,20170720,000000,16.3878,16.4851,16.3624,16.4331,63176.976469096844,0
+OLP.US,D,20170721,000000,16.5002,16.5634,16.4153,16.5277,68763.06207075581,0
+OLP.US,D,20170724,000000,16.5002,16.5342,16.2272,16.4001,66483.52410631774,0
+OLP.US,D,20170725,000000,16.3945,16.5153,16.3199,16.4153,77505.34956372171,0
+OLP.US,D,20170726,000000,16.4408,16.5946,16.3208,16.5946,59833.37178182652,0
+OLP.US,D,20170727,000000,16.5691,16.6419,16.5002,16.555,38898.25604991054,0
+OLP.US,D,20170728,000000,16.5882,16.5882,16.3397,16.5153,78968.57365422478,0
+OLP.US,D,20170731,000000,16.4851,16.5484,16.2801,16.4851,42277.85901437067,0
+OLP.US,D,20170801,000000,16.5691,16.5882,16.4001,16.5002,53932.83064118174,0
+OLP.US,D,20170802,000000,16.4001,16.5409,16.3,16.4814,71425.87580998347,0
+OLP.US,D,20170803,000000,16.4851,16.5342,16.2972,16.335,44903.615703549905,0
+OLP.US,D,20170804,000000,16.3661,16.4067,16.2519,16.3737,65758.2646982184,0
+OLP.US,D,20170807,000000,16.3661,16.4304,16.2594,16.2934,38603.917195236354,0
+OLP.US,D,20170808,000000,16.2934,16.3812,16.1055,16.1989,51329.308182031345,0
+OLP.US,D,20170809,000000,16.1801,16.1801,15.8617,15.9033,49175.76418776115,0
+OLP.US,D,20170810,000000,15.8456,16.0176,15.7909,15.8853,42130.68958703357,0
+OLP.US,D,20170811,000000,15.8088,15.856,15.2072,15.6767,71322.11606984647,0
+OLP.US,D,20170814,000000,15.8033,16.1055,15.8033,16.0242,64704.78570397024,0
+OLP.US,D,20170815,000000,15.9712,16.045,15.8986,15.9968,25214.6756261365,0
+OLP.US,D,20170816,000000,15.9968,16.1243,15.9712,16.0317,26399.44245484254,0
+OLP.US,D,20170817,000000,16.0393,16.2207,15.8382,15.8382,35601.23736841616,0
+OLP.US,D,20170818,000000,15.722,16.0044,15.5624,15.892,33069.71146364537,0
+OLP.US,D,20170821,000000,15.8853,16.2121,15.8033,16.1055,65290.287094743806,0
+OLP.US,D,20170822,000000,16.1404,16.232,15.9675,16.0119,31707.070794705498,0
+OLP.US,D,20170823,000000,15.9505,16.2415,15.653,16.078,59033.998273629324,0
+OLP.US,D,20170824,000000,16.1517,16.2462,16.0592,16.1923,62740.76205137863,0
+OLP.US,D,20170825,000000,16.2801,16.3812,16.1206,16.2272,49880.90691154785,0
+OLP.US,D,20170828,000000,16.2272,16.2272,15.8778,15.9712,39769.62611248836,0
+OLP.US,D,20170829,000000,15.9373,16.0176,15.9185,15.9712,28578.396997718442,0
+OLP.US,D,20170830,000000,15.9306,16.0119,15.8853,15.9591,30468.306550213223,0
+OLP.US,D,20170831,000000,16.0317,16.3661,16.0317,16.1055,113523.74343840104,0
+OLP.US,D,20170901,000000,16.1602,16.1602,16.0535,16.1055,49312.345886513125,0
+OLP.US,D,20170905,000000,16.0639,16.2395,15.9648,16.0696,35744.1717043188,0
+OLP.US,D,20170906,000000,16.1451,16.3274,16.078,16.1243,36579.54348970682,0
+OLP.US,D,20170907,000000,16.1649,16.232,16.0696,16.1725,22484.100423961652,0
+OLP.US,D,20170908,000000,16.1206,16.3803,16.1168,16.1867,42900.41745519265,0
+OLP.US,D,20170911,000000,16.2594,16.4331,16.1602,16.1989,65801.67438541849,0
+OLP.US,D,20170912,000000,16.1989,16.3595,16.0393,16.045,30971.223658019004,0
+OLP.US,D,20170913,000000,16.0535,16.2207,15.9675,16.0393,83597.5285917623,0
+OLP.US,D,20170914,000000,16.0317,16.2745,16.0317,16.1451,78360.83803342236,0
+OLP.US,D,20170915,000000,16.1923,16.3784,16.0592,16.1404,207778.87962423585,0
+OLP.US,D,20170918,000000,16.1319,16.4435,16.1319,16.1867,93012.13684990194,0
+OLP.US,D,20170919,000000,16.2519,16.2707,16.1725,16.1989,56509.88377886884,0
+OLP.US,D,20170920,000000,16.1867,16.4153,16.1867,16.3737,70371.33804287671,0
+OLP.US,D,20170921,000000,16.4067,16.5002,16.232,16.335,122252.26688420802,0
+OLP.US,D,20170922,000000,16.4841,16.5116,16.2018,16.2018,77077.60532887139,0
+OLP.US,D,20170925,000000,16.2178,16.4653,16.2178,16.2924,55808.97614651454,0
+OLP.US,D,20170926,000000,16.2924,16.6137,16.2924,16.4086,109951.44381368547,0
+OLP.US,D,20170927,000000,16.4228,16.6825,16.2018,16.64,99655.93653724149,0
+OLP.US,D,20170928,000000,16.6957,16.8119,16.5825,16.743,122345.43889576195,0
+OLP.US,D,20170929,000000,16.7581,16.8449,16.608,16.6343,75187.69577637661,0
+OLP.US,D,20171002,000000,16.7306,16.8676,16.5929,16.8308,78573.65137798841,0
+OLP.US,D,20171003,000000,16.8308,16.8308,16.6201,16.6957,68857.29285516529,0
+OLP.US,D,20171004,000000,16.69,16.7647,16.608,16.7306,44302.232719899184,0
+OLP.US,D,20171005,000000,16.7902,17.0981,16.7306,17.0585,101843.36126298629,0
+OLP.US,D,20171006,000000,16.9687,16.9753,16.7836,16.8449,39620.339139435055,0
+OLP.US,D,20171009,000000,16.861,17.0518,16.861,16.9621,37580.08384102734,0
+OLP.US,D,20171010,000000,16.9621,17.1727,16.9621,17.1132,52863.47005405642,0
+OLP.US,D,20171011,000000,17.0897,17.304,17.0716,17.2153,38939.54819139341,0
+OLP.US,D,20171012,000000,17.2076,17.3654,17.0981,17.22,39141.77380737434,0
+OLP.US,D,20171013,000000,17.3248,17.3654,17.0981,17.2417,31277.209014136923,0
+OLP.US,D,20171016,000000,17.1727,17.337,17.1132,17.1613,32171.872079604243,0
+OLP.US,D,20171017,000000,17.1065,17.3768,17.1065,17.2153,27520.68291203686,0
+OLP.US,D,20171018,000000,17.1868,17.2889,17.0585,17.0642,38456.74776789824,0
+OLP.US,D,20171019,000000,17.0897,17.22,16.947,17.1132,21336.390645303007,0
+OLP.US,D,20171020,000000,16.9281,17.083,16.8516,16.9423,26865.302512599897,0
+OLP.US,D,20171023,000000,17.0244,17.0244,16.8308,17.0159,67232.07651730554,0
+OLP.US,D,20171024,000000,16.9753,16.9753,16.7977,16.9205,50414.52843225343,0
+OLP.US,D,20171025,000000,16.8449,16.947,16.6137,16.7081,68822.35335083307,0
+OLP.US,D,20171026,000000,16.8261,16.8261,16.335,16.488,40372.0678689977,0
+OLP.US,D,20171027,000000,16.4955,16.8147,16.3463,16.7647,41904.112195306574,0
+OLP.US,D,20171030,000000,16.7581,16.7647,16.1225,16.1488,60294.99674815044,0
+OLP.US,D,20171031,000000,16.1905,16.64,16.1772,16.5446,63431.08195514678,0
+OLP.US,D,20171101,000000,16.5929,16.6278,16.3822,16.5929,31391.556482860055,0
+OLP.US,D,20171102,000000,16.725,16.9139,16.6278,16.9017,56882.571825075334,0
+OLP.US,D,20171103,000000,16.8516,16.9687,16.7014,16.7014,40229.13353309608,0
+OLP.US,D,20171106,000000,16.7306,16.9819,16.6013,16.7902,41961.285929666614,0
+OLP.US,D,20171107,000000,16.7014,16.7647,16.4653,16.4955,33926.258706204644,0
+OLP.US,D,20171108,000000,16.4559,16.9017,16.3878,16.7977,39441.4065263416,0
+OLP.US,D,20171109,000000,16.7769,16.9819,16.6674,16.9281,42992.530693885914,0
+OLP.US,D,20171110,000000,16.861,17.3701,16.861,17.1538,67006.55789843717,0
+OLP.US,D,20171113,000000,17.1954,17.407,17.1727,17.3513,57363.25470285227,0
+OLP.US,D,20171114,000000,17.2482,17.5373,17.1784,17.4881,72057.96320653298,0
+OLP.US,D,20171115,000000,17.4126,17.6591,17.3786,17.5373,49958.197330222574,0
+OLP.US,D,20171116,000000,17.6308,17.8225,17.5004,17.5477,70705.91026617617,0
+OLP.US,D,20171117,000000,17.4495,17.8225,17.4495,17.7601,69592.08121899216,0
+OLP.US,D,20171120,000000,17.7601,17.9595,17.6459,17.8961,64075.8746259976,0
+OLP.US,D,20171121,000000,17.9529,18.3543,17.9113,18.2163,78652.00056952174,0
+OLP.US,D,20171122,000000,18.273,18.4723,18.1985,18.1985,38185.70191611354,0
+OLP.US,D,20171124,000000,18.24,18.3458,18.0889,18.2324,11361.691544995496,0
+OLP.US,D,20171127,000000,18.2806,18.3817,18.206,18.2107,69037.28424111736,0
+OLP.US,D,20171128,000000,18.2646,18.5319,18.0756,18.4922,57831.232306326856,0
+OLP.US,D,20171129,000000,18.4723,18.6839,18.3137,18.4355,62714.292729914305,0
+OLP.US,D,20171130,000000,18.4987,18.545,18.206,18.2465,92373.69681620282,0
+OLP.US,D,20171201,000000,18.2107,18.5319,17.9548,18.3137,48254.63180083053,0
+OLP.US,D,20171204,000000,18.41,18.6773,18.3627,18.41,47211.740535168516,0
+OLP.US,D,20171205,000000,18.4497,18.4497,18.0633,18.0737,50089.48516468046,0
+OLP.US,D,20171206,000000,18.0681,18.1493,17.9529,18.1295,47820.53492882953,0
+OLP.US,D,20171207,000000,18.1295,18.2569,17.9794,18.0813,45879.804279124364,0
+OLP.US,D,20171208,000000,18.1078,18.2599,17.8697,17.8904,105172.14313023195,0
+OLP.US,D,20171211,000000,18.0049,18.2249,17.9387,18.0049,50220.77299913937,0
+OLP.US,D,20171212,000000,18.0681,18.1493,17.8914,17.9169,62768.29014569952,0
+OLP.US,D,20171213,000000,17.9935,18.2163,17.9859,18.1909,30502.1872816858,0
+OLP.US,D,20171214,000000,18.24,18.4279,17.9397,18.0974,93423.99949187512,0
+OLP.US,D,20171215,000000,18.0813,18.58,18.0813,18.4024,166431.68195250802,0
+OLP.US,D,20171218,000000,18.4762,18.9143,18.4762,18.6367,64467.62058365711,0
+OLP.US,D,20171219,000000,18.6273,18.7122,18.4922,18.6083,105920.69554122997,0
+OLP.US,D,20171220,000000,18.6083,18.6471,18.0974,18.1154,95726.83045919964,0
+OLP.US,D,20171221,000000,18.2495,18.4572,18.1597,18.3165,52898.40955838762,0
+OLP.US,D,20171222,000000,18.2495,18.3402,17.9982,18.0813,50222.89054485762,0
+OLP.US,D,20171226,000000,18.0728,18.3278,17.9009,18.0813,77024.66668594479,0
+OLP.US,D,20171227,000000,18.0086,18.325,17.8726,18.173,46341.429245448286,0
+OLP.US,D,20171228,000000,18.1295,18.359,17.9764,18.3165,61511.526762612855,0
+OLP.US,D,20171229,000000,18.3996,18.3996,17.9358,18.0029,91527.73730222967,0
+OLP.US,D,20180102,000000,18.0728,18.2844,17.8867,18.1777,107430.50563750285,0
+OLP.US,D,20180103,000000,18.1503,18.2957,17.7961,18.0351,81630.32862059485,0
+OLP.US,D,20180104,000000,18.0672,18.2277,17.7299,17.8585,70091.82200822311,0
+OLP.US,D,20180105,000000,17.8867,18.018,17.8395,17.9557,49546.33468825042,0
+OLP.US,D,20180108,000000,17.9557,18.2193,17.8037,18.1777,53434.1486248094,0
+OLP.US,D,20180109,000000,18.1654,18.1928,17.5939,17.6771,73836.70160888045,0
+OLP.US,D,20180110,000000,17.5873,17.6015,17.2341,17.4032,43684.96814337027,0
+OLP.US,D,20180111,000000,17.4561,17.8169,17.4136,17.7064,50718.3962426531,0
+OLP.US,D,20180112,000000,17.7186,17.8649,17.5873,17.644,33400.048595511405,0
+OLP.US,D,20180116,000000,17.6997,17.9764,17.6497,17.6714,45291.126569777,0
+OLP.US,D,20180117,000000,17.7111,18.0974,17.6771,17.969,34219.53878802124,0
+OLP.US,D,20180118,000000,17.985,17.985,17.5042,17.5817,58569.196988729556,0
+OLP.US,D,20180119,000000,17.5269,17.8726,17.5269,17.8235,35255.01864367296,0
+OLP.US,D,20180122,000000,17.832,17.8867,17.5193,17.832,46304.37219539885,0
+OLP.US,D,20180123,000000,17.8037,17.969,17.7687,17.8726,27263.401107411086,0
+OLP.US,D,20180124,000000,17.8037,17.8697,17.4769,17.4977,57335.72660852933,0
+OLP.US,D,20180125,000000,17.5392,17.6846,17.2257,17.5817,54053.53074705554,0
+OLP.US,D,20180126,000000,17.5439,17.609,17.2465,17.2737,29730.341867810523,0
+OLP.US,D,20180129,000000,17.2624,17.3664,16.7968,16.9017,59902.192017632326,0
+OLP.US,D,20180130,000000,16.7968,17.2049,16.7685,17.1028,49295.40552077531,0
+OLP.US,D,20180131,000000,17.186,17.186,16.8355,16.9762,46115.910626579906,0
+OLP.US,D,20180201,000000,16.9545,17.0726,16.538,16.8308,86528.21186420288,0
+OLP.US,D,20180202,000000,16.7553,16.8308,16.504,16.5795,55138.772927059035,0
+OLP.US,D,20180205,000000,16.472,16.6986,15.0127,15.1241,294551.6680187591,0
+OLP.US,D,20180206,000000,14.8161,15.5926,14.6037,15.4831,148292.78533999991,0
+OLP.US,D,20180207,000000,15.517,15.7324,15.3592,15.5586,121612.76807765843,0
+OLP.US,D,20180208,000000,15.5586,16.0545,15.4623,15.7002,95252.50021857438,0
+OLP.US,D,20180209,000000,15.7805,16.3406,15.7002,16.1225,88351.41872660806,0
+OLP.US,D,20180212,000000,16.2471,16.2471,15.28,15.6228,174844.6910864828,0
+OLP.US,D,20180213,000000,15.5388,15.7739,15.4499,15.7059,67746.6401265571,0
+OLP.US,D,20180214,000000,15.6304,15.8721,15.414,15.5237,71843.03231624867,0
+OLP.US,D,20180215,000000,15.5463,15.9618,15.5463,15.8996,56520.471507453956,0
+OLP.US,D,20180216,000000,15.8882,16.3246,15.8882,16.1423,64984.30173862487,0
+OLP.US,D,20180220,000000,16.0894,16.2754,15.4623,15.4831,85718.25062741853,0
+OLP.US,D,20180221,000000,15.517,15.6568,15.4046,15.5104,91055.52460731962,0
+OLP.US,D,20180222,000000,15.5897,15.9685,15.5642,15.8033,62559.71189256793,0
+OLP.US,D,20180223,000000,15.8797,15.9959,15.7682,15.9336,68882.70340376998,0
+OLP.US,D,20180226,000000,16.0393,16.0393,15.7022,15.8721,67660.87952501552,0
+OLP.US,D,20180227,000000,15.8627,15.8627,15.3451,15.3706,110991.15876076654,0
+OLP.US,D,20180228,000000,15.3706,15.6143,15.0731,15.1166,114942.49906885151,0
+OLP.US,D,20180301,000000,15.1241,15.7805,15.1241,15.5954,93158.24750438145,0
+OLP.US,D,20180302,000000,15.5048,15.5897,15.28,15.5237,60311.937113886226,0
+OLP.US,D,20180305,000000,15.5048,15.7257,15.3177,15.6001,67991.21665687951,0
+OLP.US,D,20180306,000000,15.6228,15.7361,15.3225,15.6776,86456.21530982123,0
+OLP.US,D,20180307,000000,15.7002,16.3642,15.7002,16.352,106734.89186944572,0
+OLP.US,D,20180308,000000,16.352,16.352,15.824,15.9903,51744.34714257934,0
+OLP.US,D,20180309,000000,16.046,16.4784,15.9279,16.4209,83977.62804797909,0
+OLP.US,D,20180312,000000,16.3718,16.4549,16.1488,16.2613,56808.45772497748,0
+OLP.US,D,20180313,000000,16.3585,16.5324,16.2037,16.2689,58524.72852867084,0
+OLP.US,D,20180314,000000,16.2037,16.472,16.129,16.3718,58128.74747957689,0
+OLP.US,D,20180315,000000,16.3246,16.4643,16.129,16.4455,63234.1502034579,0
+OLP.US,D,20180316,000000,16.4304,16.6712,16.2395,16.5116,128393.14946374891,0
+OLP.US,D,20180319,000000,16.5257,16.7457,16.2962,16.6637,71888.55954916602,0
+OLP.US,D,20180320,000000,16.7108,16.8185,16.5324,16.6712,60551.21977991658,0
+OLP.US,D,20180321,000000,16.6986,16.8441,16.4841,16.6097,196550.59345940835,0
+OLP.US,D,20180322,000000,16.5673,16.998,16.5673,16.6296,77041.60705168158,0
+OLP.US,D,20180323,000000,16.6929,16.6939,16.3642,16.3803,101992.64823603857,0
+OLP.US,D,20180326,000000,16.5342,16.5409,16.1517,16.3803,112479.79339987735,0
+OLP.US,D,20180327,000000,16.5409,16.8195,16.3312,16.6617,101464.32057962914,0
+OLP.US,D,20180328,000000,16.7345,17.1434,16.692,16.8894,107453.79864038625,0
+OLP.US,D,20180329,000000,17.0669,17.0669,15.5378,15.6493,363967.9929432316,0
+OLP.US,D,20180402,000000,15.72,16.3888,15.72,16.2944,182191.51595189588,0
+OLP.US,D,20180403,000000,16.3576,16.5277,15.8768,16.4417,103162.59224473014,0
+OLP.US,D,20180404,000000,16.351,16.8308,16.3,16.7816,124610.15404017636,0
+OLP.US,D,20180405,000000,16.8119,16.8119,16.3142,16.6977,83793.40157059256,0
+OLP.US,D,20180406,000000,16.6278,16.8809,16.5834,16.7269,62099.14569910263,0
+OLP.US,D,20180409,000000,16.7269,16.9809,16.5909,16.7393,86575.85664283641,0
+OLP.US,D,20180410,000000,16.9319,16.9668,16.5768,16.6977,55894.73674805613,0
+OLP.US,D,20180411,000000,16.5701,16.8261,16.5654,16.6542,48461.09250824591,0
+OLP.US,D,20180412,000000,16.7393,16.7393,16.3746,16.4313,69837.71652217318,0
+OLP.US,D,20180413,000000,16.4841,16.5069,16.1989,16.4077,59760.31645458728,0
+OLP.US,D,20180416,000000,16.4077,16.743,16.3226,16.6201,43246.63617993585,0
+OLP.US,D,20180417,000000,16.7553,16.9952,16.6494,16.896,50396.529293657,0
+OLP.US,D,20180418,000000,16.9451,16.9809,16.692,16.7269,41742.11994794991,0
+OLP.US,D,20180419,000000,16.6977,16.6977,16.335,16.4569,57011.74211381702,0
+OLP.US,D,20180420,000000,16.4351,16.4663,16.1555,16.2877,84792.88314905447,0
+OLP.US,D,20180423,000000,16.3869,16.4473,16.2697,16.351,44819.97264772555,0
+OLP.US,D,20180424,000000,16.3444,16.5909,16.2801,16.4841,45950.74206064637,0
+OLP.US,D,20180425,000000,16.4569,16.7968,16.4077,16.7345,56268.48356712226,0
+OLP.US,D,20180426,000000,16.7393,17.014,16.64,16.9035,79938.40959264754,0
+OLP.US,D,20180427,000000,16.8894,17.1613,16.8459,17.0594,37647.84530397453,0
+OLP.US,D,20180430,000000,17.116,17.1717,16.7883,16.8261,58686.720776027505,0
+OLP.US,D,20180501,000000,16.8034,17.0594,16.6693,17.0159,51984.688581467286,0
+OLP.US,D,20180502,000000,17.0367,17.2719,16.8535,17.1868,78133.20186883677,0
+OLP.US,D,20180503,000000,17.116,17.221,17.0594,17.1642,37163.986107620745,0
+OLP.US,D,20180504,000000,17.1293,17.2775,17.0055,17.0716,47741.12696443861,0
+OLP.US,D,20180507,000000,17.1717,17.9387,17.0027,17.8395,66992.79385127519,0
+OLP.US,D,20180508,000000,17.8395,17.8395,17.2162,17.4344,67201.3721044078,0
+OLP.US,D,20180509,000000,17.4513,17.541,17.321,17.3503,55948.73416384237,0
+OLP.US,D,20180510,000000,17.4419,17.7393,17.3069,17.6053,81235.4063443595,0
+OLP.US,D,20180511,000000,17.661,17.8027,17.4268,17.5543,53320.85992894488,0
+OLP.US,D,20180514,000000,17.5769,17.6119,17.2162,17.3758,56557.528557503385,0
+OLP.US,D,20180515,000000,17.2502,17.4258,17.1717,17.2368,65238.4072246748,0
+OLP.US,D,20180516,000000,17.2162,17.5354,17.2162,17.4419,48021.70177195185,0
+OLP.US,D,20180517,000000,17.407,17.6119,17.3691,17.5628,60291.8204295746,0
+OLP.US,D,20180518,000000,17.6119,17.8027,17.3928,17.4126,76614.92158968885,0
+OLP.US,D,20180521,000000,17.4844,17.7809,17.4126,17.7592,32797.60683900207,0
+OLP.US,D,20180522,000000,17.7592,17.7743,17.5892,17.6053,78203.08087750016,0
+OLP.US,D,20180523,000000,17.5835,18.0936,17.5835,18.0785,76383.05033366878,0
+OLP.US,D,20180524,000000,18.0445,18.0785,17.8395,17.8952,35529.240814035526,0
+OLP.US,D,20180525,000000,17.9293,17.9585,17.746,17.9293,31491.081131562598,0
+OLP.US,D,20180529,000000,17.8877,18.2344,17.8518,18.2287,34832.56827311569,0
+OLP.US,D,20180530,000000,18.1993,18.4732,18.1767,18.2069,64241.04319193011,0
+OLP.US,D,20180531,000000,18.1928,18.4893,17.9868,18.0719,70240.0502084188,0
+OLP.US,D,20180601,000000,18.1219,18.2126,17.9727,18.0719,68159.56154138787,0
+OLP.US,D,20180604,000000,18.1569,18.2569,18.0633,18.0785,92494.3969220766,0
+OLP.US,D,20180605,000000,18.0785,18.2183,17.9226,18.0303,49680.79884128416,0
+OLP.US,D,20180606,000000,18.0133,18.1644,17.9387,18.1219,68403.07929885166,0
+OLP.US,D,20180607,000000,18.1276,18.3959,18.0794,18.1993,125968.55961768689,0
+OLP.US,D,20180608,000000,18.2551,18.4742,18.2428,18.291,82947.4420566184,0
+OLP.US,D,20180611,000000,18.3458,18.4119,18.2853,18.3543,29662.580404864348,0
+OLP.US,D,20180612,000000,18.3959,18.5743,18.2495,18.2495,54861.374438121646,0
+OLP.US,D,20180613,000000,18.2193,18.3835,17.8235,18.0502,79810.29807676448,0
+OLP.US,D,20180614,000000,18.086,18.2608,18.0057,18.2428,50731.10151695646,0
+OLP.US,D,20180615,000000,18.2428,18.3798,18.1993,18.2126,83634.58564181071,0
+OLP.US,D,20180618,000000,18.1276,18.5111,18.1276,18.4818,97025.94475662881,0
+OLP.US,D,20180619,000000,18.4742,18.6669,18.3959,18.5034,71804.91649334165,0
+OLP.US,D,20180620,000000,18.5545,18.8218,18.4695,18.8218,71083.89217667574,0
+OLP.US,D,20180621,000000,18.9569,19.0522,18.6631,18.8992,91192.1063060716,0
+OLP.US,D,20180622,000000,18.885,19.1505,18.7566,19.1306,211615.87246357423,0
+OLP.US,D,20180625,000000,19.0153,19.1382,18.8491,19.0456,93648.4593378849,0
+OLP.US,D,20180626,000000,19.0456,19.3989,18.9851,19.2809,73378.25296113237,0
+OLP.US,D,20180627,000000,19.3252,19.3592,19.0456,19.0646,90456.25916938714,0
+OLP.US,D,20180628,000000,19.0797,19.1505,18.9502,19.024,72796.98666179429,0
+OLP.US,D,20180629,000000,19.0012,19.1052,18.7689,19.024,118497.85832782723,0
+OLP.US,D,20180702,000000,18.9427,19.1458,18.6706,19.024,65786.85156539892,0
+OLP.US,D,20180703,000000,19.0589,19.3403,18.9824,19.2298,50574.40313389287,0
+OLP.US,D,20180705,000000,19.2609,19.4905,19.1674,19.4772,64198.69227758862,0
+OLP.US,D,20180706,000000,19.5339,19.5773,19.4631,19.5708,40730.991868043246,0
+OLP.US,D,20180709,000000,19.6266,19.7285,19.5679,19.685,66020.84036713622,0
+OLP.US,D,20180710,000000,19.7928,19.8437,19.5773,19.634,91913.1306227375,0
+OLP.US,D,20180711,000000,19.6266,19.9033,19.6266,19.8437,69135.7501169613,0
+OLP.US,D,20180712,000000,19.8079,19.8796,19.6501,19.7578,45942.27187777849,0
+OLP.US,D,20180713,000000,19.7794,20.025,19.7361,19.9221,77277.7133991361,0
+OLP.US,D,20180716,000000,19.9362,19.9713,19.7285,19.8079,40783.93051097087,0
+OLP.US,D,20180717,000000,19.8362,19.9873,19.5773,19.584,66508.93465492345,0
+OLP.US,D,20180718,000000,19.5708,19.7153,19.3111,19.6576,53749.662936654844,0
+OLP.US,D,20180719,000000,19.634,20.0893,19.634,20.0468,68440.13634890008,0
+OLP.US,D,20180720,000000,20.0468,20.0468,19.5141,19.5339,90607.66368815766,0
+OLP.US,D,20180723,000000,19.584,19.7578,19.21,19.4045,66056.83864432601,0
+OLP.US,D,20180724,000000,19.4159,19.4338,19.2742,19.2969,66374.47050188869,0
+OLP.US,D,20180725,000000,19.2969,19.4102,19.2468,19.3328,45661.697070265254,0
+OLP.US,D,20180726,000000,19.3111,19.6199,19.3111,19.3828,38511.80395654309,0
+OLP.US,D,20180727,000000,19.4159,19.4159,18.7916,18.8284,55297.58885583986,0
+OLP.US,D,20180730,000000,18.835,19.109,18.7283,19.024,49988.9017431193,0
+OLP.US,D,20180731,000000,19.074,19.5916,18.9219,19.4159,96971.94734084257,0
+OLP.US,D,20180801,000000,19.3592,19.4839,19.0513,19.448,48594.49788842205,0
+OLP.US,D,20180802,000000,19.4045,19.7153,19.4045,19.5273,31919.88413927154,0
+OLP.US,D,20180803,000000,19.5981,19.7994,19.4546,19.5198,43220.16685847152,0
+OLP.US,D,20180806,000000,19.5273,20.2252,19.5057,20.0515,57395.01788860863,0
+OLP.US,D,20180807,000000,20.025,20.2762,19.8286,20.2611,87260.88268231251,0
+OLP.US,D,20180808,000000,20.2762,20.5625,20.1545,20.3991,43690.26200766436,0
+OLP.US,D,20180809,000000,20.469,20.6994,20.435,20.6721,44762.798913364495,0
+OLP.US,D,20180810,000000,20.689,20.775,20.384,20.3907,50774.511204156566,0
+OLP.US,D,20180813,000000,20.4199,20.5786,20.1667,20.3538,50530.993446692766,0
+OLP.US,D,20180814,000000,20.5077,20.6494,20.3377,20.6352,50233.478273442735,0
+OLP.US,D,20180815,000000,20.571,20.8241,20.571,20.656,48605.085617007164,0
+OLP.US,D,20180816,000000,20.689,21.1972,20.6352,21.0762,51487.06533795356,0
+OLP.US,D,20180817,000000,20.996,21.2057,20.8364,20.9177,83167.66681119474,0
+OLP.US,D,20180820,000000,20.8883,21.0602,20.7589,20.8307,46028.03247932007,0
+OLP.US,D,20180821,000000,20.8741,20.9809,20.7646,20.7787,58597.783855911104,0
+OLP.US,D,20180822,000000,20.7958,20.8883,20.6503,20.6994,74972.76488609334,0
+OLP.US,D,20180823,000000,20.689,20.8307,20.689,20.7881,29644.581266268935,0
+OLP.US,D,20180824,000000,20.8015,20.912,20.7297,20.7787,59291.28007825408,0
+OLP.US,D,20180827,000000,20.7958,20.8515,20.5436,20.6994,36413.31615091569,0
+OLP.US,D,20180828,000000,20.6994,20.9241,20.6135,20.8883,54907.96044389758,0
+OLP.US,D,20180829,000000,20.8883,20.9536,20.7589,20.859,35737.81906716711,0
+OLP.US,D,20180830,000000,20.6645,20.9459,20.5918,20.6994,63220.38615629695,0
+OLP.US,D,20180831,000000,20.7297,20.8676,20.6296,20.7372,60279.11515527125,0
+OLP.US,D,20180904,000000,20.7212,20.7901,20.2225,20.2839,42711.95588637166,0
+OLP.US,D,20180905,000000,20.3349,20.571,20.2252,20.3991,45066.666723766204,0
+OLP.US,D,20180906,000000,20.3632,20.5578,20.3632,20.4558,34095.66236357161,0
+OLP.US,D,20180907,000000,20.4265,20.4265,20.1752,20.3349,25961.110491407093,0
+OLP.US,D,20180910,000000,20.4058,20.4501,20.0591,20.1752,44351.995044250965,0
+OLP.US,D,20180911,000000,20.1903,20.2839,20.078,20.161,49399.165260912305,0
+OLP.US,D,20180912,000000,20.2026,20.4058,20.0818,20.297,49553.74609825868,0
+OLP.US,D,20180913,000000,20.3538,20.5077,20.2913,20.3907,32901.36657913906,0
+OLP.US,D,20180914,000000,20.3764,20.4199,20.025,20.3991,38874.96304702308,0
+OLP.US,D,20180917,000000,20.4199,20.6078,20.1838,20.6002,53184.27823019392,0
+OLP.US,D,20180918,000000,20.621,20.707,20.2413,20.2537,63098.62727756555,0
+OLP.US,D,20180919,000000,20.3632,20.4426,19.5981,19.6576,55599.33912052333,0
+OLP.US,D,20180920,000000,19.6776,19.9458,19.4688,19.9221,50797.80420704402,0
+OLP.US,D,20180921,000000,19.9155,20.8741,19.8286,20.859,257725.4304530157,0
+OLP.US,D,20180924,000000,20.8072,20.8072,20.2896,20.3462,75920.36659448726,0
+OLP.US,D,20180925,000000,20.4132,20.4945,20.1592,20.4434,61215.070362221435,0
+OLP.US,D,20180926,000000,20.4709,20.5002,19.8787,19.9958,54376.456468910255,0
+OLP.US,D,20180927,000000,19.976,19.9958,19.5066,19.5934,63716.950626952064,0
+OLP.US,D,20180928,000000,19.5424,20.3907,19.5208,20.3255,81026.82809122688,0
+OLP.US,D,20181001,000000,20.4132,20.4132,19.6888,19.7388,71560.33996301822,0
+OLP.US,D,20181002,000000,19.6737,19.9278,19.6226,19.6954,42743.71907212803,0
+OLP.US,D,20181003,000000,19.6954,19.7994,19.3894,19.448,65786.85156539892,0
+OLP.US,D,20181004,000000,19.4329,19.6283,19.1609,19.4905,41204.2633358109,0
+OLP.US,D,20181005,000000,19.5273,19.6888,19.074,19.2213,59050.9386393651,0
+OLP.US,D,20181008,000000,19.2346,19.6454,19.2346,19.5151,32134.815029554808,0
+OLP.US,D,20181009,000000,19.3649,19.703,19.3309,19.5717,65973.19558850167,0
+OLP.US,D,20181010,000000,19.5783,19.7691,19.3091,19.3309,58381.794192768204,0
+OLP.US,D,20181011,000000,19.3224,19.448,18.5319,18.5319,85824.12791327276,0
+OLP.US,D,20181012,000000,18.7,18.8133,17.9764,18.2258,80696.4909593629,0
+OLP.US,D,20181015,000000,18.1975,18.5914,18.1975,18.3486,33298.406401090615,0
+OLP.US,D,20181016,000000,18.409,19.2138,18.1682,19.0815,41023.21317700123,0
+OLP.US,D,20181017,000000,19.1033,19.1986,18.6802,18.768,35631.94178131289,0
+OLP.US,D,20181018,000000,18.648,18.8983,18.4497,18.7443,36902.46921156154,0
+OLP.US,D,20181019,000000,18.6565,18.7954,18.5034,18.6281,34605.990881388694,0
+OLP.US,D,20181022,000000,18.5762,18.648,18.1446,18.2334,39261.415140389516,0
+OLP.US,D,20181023,000000,18.1021,18.6688,18.0294,18.5177,38029.003533048926,0
+OLP.US,D,20181024,000000,18.5687,19.1033,18.5403,18.5403,74245.38793227574,0
+OLP.US,D,20181025,000000,18.6367,18.9418,18.1682,18.7736,30389.957358680917,0
+OLP.US,D,20181026,000000,18.665,18.7784,18.2919,18.5828,40418.65387477467,0
+OLP.US,D,20181029,000000,18.768,18.9851,18.665,18.8331,33072.887782222235,0
+OLP.US,D,20181030,000000,18.8256,19.2723,18.4326,19.0522,41198.969471517834,0
+OLP.US,D,20181031,000000,19.2138,19.2138,18.9058,18.973,59903.250790489925,0
+OLP.US,D,20181101,000000,19.0654,19.5783,18.8983,18.9418,42632.54792198176,0
+OLP.US,D,20181102,000000,18.9418,19.2421,18.4893,18.6281,33715.56290735481,0
+OLP.US,D,20181105,000000,18.6565,19.293,18.409,18.9851,53346.270477550584,0
+OLP.US,D,20181106,000000,19.0012,19.2043,18.8776,19.0465,22250.111622224358,0
+OLP.US,D,20181107,000000,19.1694,19.1835,18.8841,19.1335,29747.282233547317,0
+OLP.US,D,20181108,000000,19.2043,19.3516,19.024,19.277,23470.876728120198,0
+OLP.US,D,20181109,000000,19.3894,19.3894,18.8529,19.0297,42048.10530406681,0
+OLP.US,D,20181112,000000,19.0297,19.7549,19.0089,19.3894,51692.46727251033,0
+OLP.US,D,20181113,000000,19.4234,19.7332,19.38,19.636,29178.721208510553,0
+OLP.US,D,20181114,000000,19.8059,19.8702,19.4772,19.4839,26456.616189203593,0
+OLP.US,D,20181115,000000,19.5273,19.6095,18.9418,19.2723,33341.81608829071,0
+OLP.US,D,20181116,000000,19.192,19.4772,19.1241,19.2213,50934.38590579601,0
+OLP.US,D,20181119,000000,19.2497,19.6226,19.024,19.1769,44327.64326850489,0
+OLP.US,D,20181120,000000,19.1335,19.2732,18.8473,18.8776,40137.02029440281,0
+OLP.US,D,20181121,000000,18.8529,19.1533,18.7802,18.8473,24132.609764707824,0
+OLP.US,D,20181123,000000,18.768,18.9058,18.7386,18.8983,9991.63946604431,0
+OLP.US,D,20181126,000000,18.9569,19.2062,18.4893,18.6281,69100.81061262908,0
+OLP.US,D,20181127,000000,18.4732,18.7954,18.3486,18.5319,29965.389442406427,0
+OLP.US,D,20181128,000000,18.5479,19.1533,18.5479,19.0599,39764.33224819632,0
+OLP.US,D,20181129,000000,19.1986,19.3894,19.0646,19.3016,48789.31209439268,0
+OLP.US,D,20181130,000000,19.3158,19.4772,19.0522,19.3309,76581.04085821626,0
+OLP.US,D,20181203,000000,19.5208,19.5717,19.0654,19.227,41144.972055732615,0
+OLP.US,D,20181204,000000,19.2497,19.4234,18.9209,18.9342,64587.26191667229,0
+OLP.US,D,20181206,000000,18.8709,19.6283,18.6782,19.5717,50605.10754679062,0
+OLP.US,D,20181207,000000,19.5424,19.6585,19.0815,19.3091,83910.9253578905,0
+OLP.US,D,20181210,000000,19.3091,19.3091,18.9209,19.1617,29343.88977444306,0
+OLP.US,D,20181211,000000,19.3979,19.3979,19.107,19.2346,39876.5621712012,0
+OLP.US,D,20181212,000000,19.3743,19.5208,19.1694,19.1694,48132.87292209812,0
+OLP.US,D,20181213,000000,19.1694,19.3224,18.9795,19.1402,46745.88047741014,0
+OLP.US,D,20181214,000000,19.1402,19.497,18.9058,19.346,50127.600987588514,0
+OLP.US,D,20181217,000000,19.3583,19.4688,18.6933,18.7075,69020.34387538057,0
+OLP.US,D,20181218,000000,18.8907,19.2723,18.8907,19.0465,57120.79571824607,0
+OLP.US,D,20181219,000000,19.0599,19.2421,18.6735,19.0465,95958.70171521971,0
+OLP.US,D,20181220,000000,19.2081,19.2619,18.7245,18.8954,72330.06783117731,0
+OLP.US,D,20181221,000000,18.9569,19.3432,18.7462,18.8152,146908.9692138949,0
+OLP.US,D,20181224,000000,18.6216,18.8756,18.07,18.07,49602.44964975185,0
+OLP.US,D,20181226,000000,18.0756,18.836,17.7933,18.681,70175.46506404746,0
+OLP.US,D,20181227,000000,18.5384,18.5384,17.6233,17.8159,74048.45618058789,0
+OLP.US,D,20181228,000000,17.9368,18.3808,17.7044,18.1219,93615.6373792699,0
+OLP.US,D,20181231,000000,18.3674,18.5017,17.7715,18.0341,83107.31675825785,0
+OLP.US,D,20190102,000000,17.884,17.884,17.3314,17.4201,70072.76409676908,0
+OLP.US,D,20190103,000000,17.1377,18.1144,17.1377,17.6818,93029.07721563977,0
+OLP.US,D,20190104,000000,17.8679,18.5687,17.8679,18.2334,67544.41451057617,0
+OLP.US,D,20190107,000000,18.427,18.817,18.2495,18.7018,73493.65920271208,0
+OLP.US,D,20190108,000000,18.8218,19.381,18.6281,19.381,46608.240005800566,0
+OLP.US,D,20190109,000000,19.4149,19.4225,18.9105,19.1194,43293.222185710765,0
+OLP.US,D,20190110,000000,19.1042,19.4404,18.9786,19.1345,59174.81506381474,0
+OLP.US,D,20190111,000000,19.1194,19.3356,19.0909,19.2015,61563.406632681865,0
+OLP.US,D,20190114,000000,19.1704,19.5074,19.0599,19.0664,59449.03723417629,0
+OLP.US,D,20190115,000000,19.0976,19.5027,19.0599,19.3356,52243.02915895168,0
+OLP.US,D,20190116,000000,19.2893,19.5887,19.2609,19.448,47259.38531380307,0
+OLP.US,D,20190117,000000,19.4631,19.7304,19.3573,19.5887,51189.550164704546,0
+OLP.US,D,20190118,000000,19.5887,19.7039,19.5443,19.5443,71430.11090141792,0
+OLP.US,D,20190122,000000,19.4688,19.8418,19.4688,19.8183,65082.76761446879,0
+OLP.US,D,20190123,000000,19.8929,20.2376,19.7068,20.214,55072.07023697148,0
+OLP.US,D,20190124,000000,20.2886,20.3027,20.0496,20.1234,44847.50074204849,0
+OLP.US,D,20190125,000000,20.1034,20.4293,20.1034,20.385,37051.75618461688,0
+OLP.US,D,20190128,000000,20.3255,20.4377,19.856,19.9514,72077.02111798598,0
+OLP.US,D,20190129,000000,19.9514,20.2433,19.9514,20.1469,28624.98300349438,0
+OLP.US,D,20190130,000000,20.3255,20.6002,20.2205,20.4538,44260.94057841631,0
+OLP.US,D,20190131,000000,20.4746,20.4746,20.1856,20.2507,45122.78168526865,0
+OLP.US,D,20190201,000000,20.111,20.2413,19.8418,20.1856,46605.06368722472,0
+OLP.US,D,20190204,000000,20.1856,20.5171,20.025,20.5171,28692.744466440556,0
+OLP.US,D,20190205,000000,20.571,20.7713,20.3471,20.7354,50951.326271531776,0
+OLP.US,D,20190206,000000,20.7438,20.7873,20.6012,20.7202,31995.057012228008,0
+OLP.US,D,20190207,000000,20.6966,20.8458,20.4377,20.6843,39184.12472171582,0
+OLP.US,D,20190208,000000,20.6456,20.9365,20.5086,20.6909,25691.123412478973,0
+OLP.US,D,20190211,000000,20.7117,20.9799,20.6012,20.913,28910.851675300684,0
+OLP.US,D,20190212,000000,21.0178,21.0252,20.7089,20.9271,44283.17480844618,0
+OLP.US,D,20190213,000000,20.9885,21.0451,20.8024,20.8912,34541.40573701633,0
+OLP.US,D,20190214,000000,20.8996,20.995,20.6598,20.6682,26361.32663193551,0
+OLP.US,D,20190215,000000,20.7713,20.8317,20.6531,20.6682,42079.86848982318,0
+OLP.US,D,20190219,000000,20.638,21.2246,20.638,21.2038,56255.7782928189,0
+OLP.US,D,20190220,000000,21.3445,21.4616,21.098,21.1585,53591.905780731606,0
+OLP.US,D,20190221,000000,21.1443,21.5683,20.9866,21.5599,52268.43970755637,0
+OLP.US,D,20190222,000000,21.592,22.0822,21.3786,21.6213,77868.5086542017,0
+OLP.US,D,20190225,000000,21.761,21.9452,21.6005,21.7402,81163.40978997888,0
+OLP.US,D,20190226,000000,21.7931,21.9197,21.5532,21.7762,52811.59018398742,0
+OLP.US,D,20190227,000000,21.7261,21.761,21.2633,21.3974,45934.86046776921,0
+OLP.US,D,20190228,000000,21.3662,21.7261,21.2699,21.4578,31938.942050725567,0
+OLP.US,D,20190301,000000,21.3662,21.4796,21.1754,21.3974,63278.618663516616,0
+OLP.US,D,20190304,000000,21.472,21.472,21.182,21.353,40944.8639854679,0
+OLP.US,D,20190305,000000,21.3445,21.3974,21.182,21.2491,28223.708090107353,0
+OLP.US,D,20190306,000000,21.2784,21.337,20.7873,20.8835,42701.36815778655,0
+OLP.US,D,20190307,000000,20.8912,21.0858,20.6806,20.7117,50992.61841301567,0
+OLP.US,D,20190308,000000,20.8374,20.9885,20.7713,20.9432,32225.869495389463,0
+OLP.US,D,20190311,000000,21.1301,21.6213,20.9365,21.6127,87238.64845228265,0
+OLP.US,D,20190312,000000,21.6865,21.7629,21.3247,21.5391,45236.07038113215,0
+OLP.US,D,20190313,000000,21.6127,21.7856,21.3351,21.6213,48482.26796541614,0
+OLP.US,D,20190314,000000,21.6345,21.8451,21.6005,21.761,48242.9852993868,0
+OLP.US,D,20190315,000000,21.8215,21.9773,21.6741,21.7402,139018.9938720528,0
+OLP.US,D,20190318,000000,21.8451,22.0171,21.7176,21.7931,49744.32521279588,0
+OLP.US,D,20190319,000000,21.9717,22.1803,21.6005,22.0538,82367.23453013893,0
+OLP.US,D,20190320,000000,21.965,22.2834,21.8658,22.0075,80372.50646464854,0
+OLP.US,D,20190321,000000,22.0075,22.2899,21.9679,22.0906,104084.78340451837,0
+OLP.US,D,20190322,000000,22.1568,22.2531,21.709,22.0453,198177.92734298427,0
+OLP.US,D,20190325,000000,21.9839,22.0642,21.5532,21.6761,124954.2552192003,0
+OLP.US,D,20190326,000000,21.7582,21.9773,21.525,21.6826,91105.28693167139,0
+OLP.US,D,20190327,000000,21.7431,21.9093,21.4333,21.8423,65308.28623333819,0
+OLP.US,D,20190328,000000,21.8574,22.049,21.7525,21.9009,66004.95877425803,0
+OLP.US,D,20190329,000000,22.0067,22.0265,21.5599,21.9254,132316.9616774977,0
+OLP.US,D,20190401,000000,21.8697,21.8697,21.4559,21.6883,80928.36221538296,0
+OLP.US,D,20190402,000000,21.6883,21.6883,21.2434,21.4249,64945.12714285922,0
+OLP.US,D,20190403,000000,21.4249,21.4249,21.1311,21.2151,77796.51209982108,0
+OLP.US,D,20190404,000000,21.32,21.32,20.8515,21.1074,81391.04595456447,0
+OLP.US,D,20190405,000000,21.0923,21.32,20.9781,21.2746,52583.954019400786,0
+OLP.US,D,20190408,000000,21.2661,21.3039,21.0178,21.1981,72562.997860057,0
+OLP.US,D,20190409,000000,21.1897,21.2473,20.8279,20.8279,62748.1734613879,0
+OLP.US,D,20190410,000000,20.8808,21.2142,20.8231,21.1689,51523.063615143365,0
+OLP.US,D,20190411,000000,21.2151,21.2746,20.8137,20.9781,41249.790568728225,0
+OLP.US,D,20190412,000000,20.9941,20.9941,20.6059,20.707,50313.94501069125,0
+OLP.US,D,20190415,000000,20.5417,20.639,20.1318,20.5851,85102.04482374823,0
+OLP.US,D,20190416,000000,20.6305,20.6541,20.1781,20.4642,68858.35162802391,0
+OLP.US,D,20190417,000000,20.4511,20.4511,20.0874,20.1932,52942.87801844633,0
+OLP.US,D,20190418,000000,20.1781,20.4567,20.1479,20.2849,49606.6847411863,0
+OLP.US,D,20190422,000000,20.3302,20.3302,19.7162,19.9495,50084.19130038739,0
+OLP.US,D,20190423,000000,19.9439,20.4199,19.8909,20.298,48388.037181006664,0
+OLP.US,D,20190424,000000,20.2849,20.5851,20.2849,20.4511,22039.415823374526,0
+OLP.US,D,20190425,000000,20.4274,20.4274,19.976,20.3358,52622.06984230884,0
+OLP.US,D,20190426,000000,20.4869,20.8883,20.4869,20.6777,53073.107080047645,0
+OLP.US,D,20190429,000000,20.7297,21.2595,20.7297,21.1074,62046.207056175,0
+OLP.US,D,20190430,000000,21.099,21.5599,21.0923,21.3955,62012.32632470242,0
+OLP.US,D,20190501,000000,21.4635,21.5532,21.1595,21.2434,31252.85723839085,0
+OLP.US,D,20190502,000000,21.2888,21.525,21.1074,21.3625,64733.372571150765,0
+OLP.US,D,20190503,000000,21.3625,21.9254,21.3625,21.9009,63677.7760311854,0
+OLP.US,D,20190506,000000,21.7724,21.8139,21.5505,21.6278,36433.432835228334,0
+OLP.US,D,20190507,000000,21.5391,21.6364,21.2538,21.4635,52581.83647368458,0
+OLP.US,D,20190508,000000,21.4172,21.9187,21.4172,21.5683,58965.17803782352,0
+OLP.US,D,20190509,000000,21.6015,21.9254,21.5155,21.8186,26398.383681983927,0
+OLP.US,D,20190510,000000,21.8423,22.3259,21.7516,22.136,86737.84889019206,0
+OLP.US,D,20190513,000000,22.0067,22.1899,21.677,22.0302,56606.23210899554,0
+OLP.US,D,20190514,000000,22.0538,22.3381,21.9254,22.3022,98312.35377975565,0
+OLP.US,D,20190515,000000,22.3022,22.3381,22.0698,22.1823,38491.687272231466,0
+OLP.US,D,20190516,000000,22.1899,22.2796,22.0339,22.2192,42924.76923093872,0
+OLP.US,D,20190517,000000,22.136,22.3626,22.1134,22.2635,50234.537046301346,0
+OLP.US,D,20190520,000000,22.1662,22.3787,22.0547,22.1427,38633.562835275494,0
+OLP.US,D,20190521,000000,22.1511,22.3306,22.0916,22.2427,44484.341651569506,0
+OLP.US,D,20190522,000000,22.3022,22.4921,22.2031,22.4458,46683.41287875601,0
+OLP.US,D,20190523,000000,22.4061,22.4061,22.2058,22.3306,54749.14451511676,0
+OLP.US,D,20190524,000000,22.4316,22.5157,22.1511,22.1662,38444.042493596906,0
+OLP.US,D,20190528,000000,22.2276,22.4155,21.863,21.9707,56319.30466433164,0
+OLP.US,D,20190529,000000,21.9471,21.9811,21.6278,21.7053,41784.47086229139,0
+OLP.US,D,20190530,000000,21.7053,21.8866,21.5004,21.66,38071.35444739041,0
+OLP.US,D,20190531,000000,21.5089,21.6788,21.3285,21.5769,34063.899177815234,0
+OLP.US,D,20190603,000000,21.5683,21.8423,21.4853,21.6826,49984.66665168485,0
+OLP.US,D,20190604,000000,21.712,21.8215,21.4853,21.796,36716.12518845879,0
+OLP.US,D,20190605,000000,21.8423,22.4458,21.796,22.3193,70222.0510698234,0
+OLP.US,D,20190606,000000,22.3022,22.476,22.1427,22.4458,69461.85215739186,0
+OLP.US,D,20190607,000000,22.476,22.7621,22.476,22.7329,80493.20657052335,0
+OLP.US,D,20190610,000000,22.7556,23.2175,22.5837,23.0493,67201.3721044078,0
+OLP.US,D,20190611,000000,23.1334,23.224,22.7527,22.9907,70849.90337493844,0
+OLP.US,D,20190612,000000,23.1268,23.497,23.0824,23.1853,75978.59910170692,0
+OLP.US,D,20190613,000000,23.3005,23.5886,23.1116,23.5357,81299.99148873084,0
+OLP.US,D,20190614,000000,23.5036,23.8059,23.2477,23.4356,80990.82981403709,0
+OLP.US,D,20190617,000000,23.4281,23.6482,23.2316,23.4149,61185.424722182295,0
+OLP.US,D,20190618,000000,23.5423,23.8003,23.3979,23.5886,49256.230925009666,0
+OLP.US,D,20190619,000000,23.5716,23.7605,23.4479,23.6566,72613.81895726534,0
+OLP.US,D,20190620,000000,24.0042,24.0259,23.5886,23.7237,56364.83189724897,0
+OLP.US,D,20190621,000000,23.6037,23.6774,23.2854,23.5112,96377.97576720214,0
+OLP.US,D,20190624,000000,23.4196,23.5282,22.9681,23.1126,70794.84718629462,0
+OLP.US,D,20190625,000000,23.1437,23.1437,22.4382,22.5223,58352.148552728046,0
+OLP.US,D,20190626,000000,22.4382,22.6149,21.778,21.8866,85159.21855810929,0
+OLP.US,D,20190627,000000,21.9773,22.2843,21.8772,22.2843,51429.891603593525,0
+OLP.US,D,20190628,000000,22.3079,22.5978,22.2144,22.2144,180600.1803455006,0
+OLP.US,D,20190701,000000,22.3618,22.3618,21.8999,22.2144,83289.42568992716,0
+OLP.US,D,20190702,000000,22.2474,22.5223,22.0859,22.3287,62625.35580979688,0
+OLP.US,D,20190703,000000,22.3457,22.4996,22.1152,22.3995,46556.36013573156,0
+OLP.US,D,20190705,000000,22.3079,22.5139,21.9273,22.4609,60732.26993872728,0
+OLP.US,D,20190708,000000,22.4306,22.5535,22.2918,22.3618,54085.293932810884,0
+OLP.US,D,20190709,000000,22.3778,22.4921,22.2607,22.3618,49102.70886052191,0
+OLP.US,D,20190710,000000,22.5374,22.545,22.2474,22.2474,88317.53799513548,0
+OLP.US,D,20190711,000000,22.2229,22.2229,21.3625,21.5713,94550.53381336149,0
+OLP.US,D,20190712,000000,21.472,21.6477,21.3709,21.3709,83586.94086317718,0
+OLP.US,D,20190715,000000,21.4249,21.5864,21.2935,21.5022,50548.99258528716,0
+OLP.US,D,20190716,000000,21.4333,21.8319,21.4154,21.5778,54399.74947179772,0
+OLP.US,D,20190717,000000,21.5562,21.7874,21.4172,21.625,64364.91961637872,0
+OLP.US,D,20190718,000000,21.5864,21.8309,21.4522,21.6477,46792.4664831871,0
+OLP.US,D,20190719,000000,21.6307,21.728,21.4021,21.5173,53127.104495832864,0
+OLP.US,D,20190722,000000,21.5173,21.6307,21.3625,21.4938,72504.7653528363,0
+OLP.US,D,20190723,000000,21.5259,21.7261,21.4021,21.6788,37861.71742139919,0
+OLP.US,D,20190724,000000,21.6307,21.9083,21.6307,21.8168,34551.99346560246,0
+OLP.US,D,20190725,000000,21.7695,21.8866,21.575,21.7016,54605.15140635448,0
+OLP.US,D,20190726,000000,21.778,22.0075,21.778,21.8404,46267.315145350425,0
+OLP.US,D,20190729,000000,21.9546,22.186,21.8082,21.9471,53111.22290295469,0
+OLP.US,D,20190730,000000,21.9083,22.2399,21.9083,22.0859,65062.65093015718,0
+OLP.US,D,20190731,000000,22.0944,22.4306,21.9471,21.9849,61142.01503498219,0
+OLP.US,D,20190801,000000,22.1303,22.4147,22.0171,22.0463,52184.79665173201,0
+OLP.US,D,20190802,000000,21.9632,22.1927,21.8687,22.0681,36308.49763792008,0
+OLP.US,D,20190805,000000,21.8697,22.0255,21.2123,21.5022,56668.69970764966,0
+OLP.US,D,20190806,000000,21.4484,21.8082,21.2935,21.5948,38262.99233478622,0
+OLP.US,D,20190807,000000,21.4484,21.8205,21.3341,21.6637,60243.11687808144,0
+OLP.US,D,20190808,000000,21.6637,22.1578,21.6571,21.8017,70777.9068205568,0
+OLP.US,D,20190809,000000,21.8234,22,21.6099,21.7544,46449.42407701872,0
+OLP.US,D,20190812,000000,21.7478,21.9083,21.6307,21.71,49126.00186340937,0
+OLP.US,D,20190813,000000,21.6845,21.9972,21.2189,21.5259,80661.55145502966,0
+OLP.US,D,20190814,000000,21.389,21.5411,21.2038,21.4098,39234.945818926215,0
+OLP.US,D,20190815,000000,21.4058,21.6714,21.2406,21.3407,30332.783624319858,0
+OLP.US,D,20190816,000000,21.389,21.5022,21.1339,21.2189,72738.7541545736,0
+OLP.US,D,20190819,000000,21.25,21.625,21.1018,21.5173,73470.36619982462,0
+OLP.US,D,20190820,000000,21.4938,21.5475,21.1575,21.2879,34627.166338557916,0
+OLP.US,D,20190821,000000,21.3947,21.4786,21.2236,21.3181,43460.5082973605,0
+OLP.US,D,20190822,000000,21.2935,21.4786,21.1499,21.4333,59776.19804746546,0
+OLP.US,D,20190823,000000,21.4172,21.4786,20.6947,20.6947,55930.735025247974,0
+OLP.US,D,20190826,000000,20.7891,21.1424,20.7797,21.0952,34398.47140111471,0
+OLP.US,D,20190827,000000,21.1424,21.1991,20.4662,20.4983,61243.657229401964,0
+OLP.US,D,20190828,000000,20.4274,20.6947,20.3971,20.4983,40798.75333098942,0
+OLP.US,D,20190829,000000,20.657,20.7713,20.5351,20.5653,21559.791718455184,0
+OLP.US,D,20190830,000000,20.5512,20.723,20.3971,20.5436,40635.70231077516,0
+OLP.US,D,20190903,000000,20.4058,20.8969,20.4058,20.773,41294.25902878694,0
+OLP.US,D,20190904,000000,20.8732,20.9251,20.6503,20.6947,51349.424866343994,0
+OLP.US,D,20190905,000000,20.7108,21.0347,20.4983,20.6739,99713.11027160355,0
+OLP.US,D,20190906,000000,20.7968,20.7968,20.452,20.4813,29263.423037194545,0
+OLP.US,D,20190909,000000,20.4813,20.8166,20.382,20.7042,39652.10232519041,0
+OLP.US,D,20190910,000000,20.5512,21.1793,20.5512,20.8969,42545.72854758054,0
+OLP.US,D,20190911,000000,20.8657,21.5475,20.8572,21.4569,60846.61740744939,0
+OLP.US,D,20190912,000000,21.6099,21.6099,21.3181,21.4645,49028.59476042406,0
+OLP.US,D,20190913,000000,21.4786,21.5995,21.25,21.3709,69419.50124305037,0
+OLP.US,D,20190916,000000,21.3558,21.7874,21.3558,21.7016,44055.538643859545,0
+OLP.US,D,20190917,000000,21.6402,21.9707,21.5713,21.9179,31041.102666683422,0
+OLP.US,D,20190918,000000,22,22.0463,21.7874,21.9546,42368.91348020532,0
+OLP.US,D,20190919,000000,21.8479,22.1691,21.795,21.8772,39440.34775348299,0
+OLP.US,D,20190920,000000,21.8611,22.1152,21.795,21.9179,121137.37906416845,0
+OLP.US,D,20190923,000000,21.9311,22.0681,21.7827,21.9254,46710.94097307894,0
+OLP.US,D,20190924,000000,21.9943,22.0406,21.6667,21.6969,40624.055809331425,0
+OLP.US,D,20190925,000000,21.7535,21.83,21.5458,21.7223,29834.101607947516,0
+OLP.US,D,20190926,000000,21.6883,21.8885,21.4484,21.5976,45229.71774398149,0
+OLP.US,D,20190927,000000,21.66,21.8385,21.4408,21.5569,36625.07072262414,0
+OLP.US,D,20190930,000000,21.4484,21.6667,21.3464,21.4569,60489.81095412108,0
+OLP.US,D,20191001,000000,21.4947,21.5797,21.1292,21.1292,41468.956550445946,0
+OLP.US,D,20191002,000000,21.0829,21.1595,20.8562,21.0829,40191.01771018803,0
+OLP.US,D,20191003,000000,20.996,21.4249,20.8184,21.0196,50398.646839374225,0
+OLP.US,D,20191004,000000,21.0754,21.0754,20.5994,20.723,95184.7387556272,0
+OLP.US,D,20191007,000000,20.723,21.0045,20.4577,20.9734,79627.13037223656,0
+OLP.US,D,20191008,000000,21.0754,21.3002,20.6872,21.0961,67683.11375504437,0
+OLP.US,D,20191009,000000,21.1595,21.3389,20.9345,20.9734,45992.034202130264,0
+OLP.US,D,20191010,000000,21.1216,21.285,20.9894,21.0121,30952.165746564977,0
+OLP.US,D,20191011,000000,21.0442,21.5193,20.9809,21.1452,55281.707262961674,0
+OLP.US,D,20191014,000000,21.1141,21.2075,20.86,21.184,40928.98239259074,0
+OLP.US,D,20191015,000000,21.1773,21.3087,20.996,21.2075,52128.68169022956,0
+OLP.US,D,20191016,000000,21.285,21.472,21.1367,21.3625,45765.456810403266,0
+OLP.US,D,20191017,000000,21.4172,21.7393,21.4011,21.6203,44300.115174181956,0
+OLP.US,D,20191018,000000,21.5703,21.7374,21.4569,21.6761,38743.675212563154,0
+OLP.US,D,20191021,000000,21.7535,21.9859,21.729,21.8999,35327.01519805461,0
+OLP.US,D,20191022,000000,21.8999,22.0698,21.7752,21.9083,38014.180713028334,0
+OLP.US,D,20191023,000000,22.1511,22.1511,21.7752,21.9641,34646.22425001194,0
+OLP.US,D,20191024,000000,22.001,22.001,21.6761,21.7752,24044.73161744901,0
+OLP.US,D,20191025,000000,21.7931,21.8697,21.7223,21.7998,52479.1355064062,0
+OLP.US,D,20191028,000000,21.6969,21.8999,21.6969,21.83,29622.34703623907,0
+OLP.US,D,20191029,000000,21.83,22.1114,21.7847,21.9641,26099.80973587528,0
+OLP.US,D,20191030,000000,21.9377,22.2446,21.8603,22.2446,27774.788398085773,0
+OLP.US,D,20191031,000000,22.2663,22.2814,22.0698,22.1427,28318.997647376462,0
+OLP.US,D,20191101,000000,22.2115,22.3448,22.0755,22.322,38825.2007226713,0
+OLP.US,D,20191104,000000,22.4231,22.4939,22.1899,22.3769,26915.064836951682,0
+OLP.US,D,20191105,000000,22.3608,22.3608,21.8762,22.0094,28449.22670897676,0
+OLP.US,D,20191106,000000,21.9859,22.1511,21.8603,21.9254,25795.941925474584,0
+OLP.US,D,20191107,000000,22.0642,22.1199,21.5418,21.5891,24839.870034212774,0
+OLP.US,D,20191108,000000,21.5891,21.626,20.4434,20.638,95464.25479028182,0
+OLP.US,D,20191111,000000,20.6296,21.5344,20.6296,21.5032,41844.82091522727,0
+OLP.US,D,20191112,000000,21.5344,21.6449,21.0442,21.0829,37522.910106666284,0
+OLP.US,D,20191113,000000,20.9734,21.3322,20.9734,21.1046,25099.269384555773,0
+OLP.US,D,20191114,000000,21.0574,21.3568,21.0574,21.2614,78689.05761957016,0
+OLP.US,D,20191115,000000,21.4088,21.4088,21.1046,21.2161,27258.107243119037,0
+OLP.US,D,20191118,000000,20.9034,21.2123,20.8486,21.0574,61919.154313150546,0
+OLP.US,D,20191119,000000,21.2075,21.337,21.049,21.1367,39796.09543395269,0
+OLP.US,D,20191120,000000,21.1991,21.5108,21.1216,21.3002,58633.78213310091,0
+OLP.US,D,20191121,000000,21.3937,21.3937,21.0442,21.0961,35006.20702191609,0
+OLP.US,D,20191122,000000,21.0196,21.2775,20.8486,21.0905,37519.73378809147,0
+OLP.US,D,20191125,000000,21.1046,21.5267,21.0754,21.1679,68741.88661358456,0
+OLP.US,D,20191126,000000,21.3087,21.3937,20.9734,21.049,49746.442758514124,0
+OLP.US,D,20191127,000000,21.1292,21.4011,21.1216,21.2557,29052.727238344713,0
+OLP.US,D,20191129,000000,21.0961,21.3937,21.0961,21.285,14439.544244772158,0
+OLP.US,D,20191202,000000,21.2557,21.2604,20.9573,21.0905,34295.7704338353,0
+OLP.US,D,20191203,000000,21.0754,21.3114,21.0442,21.2378,30441.837228748904,0
+OLP.US,D,20191204,000000,21.1452,21.3549,21.0574,21.0961,35830.991078718995,0
+OLP.US,D,20191205,000000,21.1046,21.4172,21.1046,21.2463,29673.168133449464,0
+OLP.US,D,20191206,000000,21.285,21.6118,21.285,21.4172,45113.25272954113,0
+OLP.US,D,20191209,000000,21.3464,21.7535,21.3464,21.6883,41555.77592484615,0
+OLP.US,D,20191210,000000,21.6429,21.8546,21.5797,21.8546,35250.7835522385,0
+OLP.US,D,20191211,000000,21.8225,21.8225,21.4871,21.574,40652.642676511954,0
+OLP.US,D,20191212,000000,21.6345,21.8225,21.3625,21.5797,59721.14185882164,0
+OLP.US,D,20191213,000000,21.5108,21.7497,21.2104,21.6429,108889.49463657656,0
+OLP.US,D,20191216,000000,21.6667,21.9641,21.5976,21.8546,108155.7650456073,0
+OLP.US,D,20191217,000000,21.9254,21.9377,21.5569,21.6052,59827.01914467586,0
+OLP.US,D,20191218,000000,21.6515,21.9556,21.5193,21.846,62203.96421209823,0
+OLP.US,D,20191219,000000,21.7516,21.9575,21.6307,21.9093,52669.7146209434,0
+OLP.US,D,20191220,000000,21.949,22.0482,21.6865,21.6865,208625.89791106558,0
+OLP.US,D,20191223,000000,21.712,21.7837,21.4985,21.6477,48137.108013532576,0
+OLP.US,D,20191224,000000,21.609,21.8546,21.5297,21.6477,33996.137714869066,0
+OLP.US,D,20191226,000000,21.6477,21.7355,21.4814,21.5599,45876.627960548525,0
+OLP.US,D,20191227,000000,21.4814,21.7592,21.4814,21.7592,48717.315540012045,0
+OLP.US,D,20191230,000000,21.5683,21.7592,21.4975,21.7194,36321.20291222345,0
+OLP.US,D,20191231,000000,21.6808,21.8139,21.5297,21.5371,319067.55355825956,0
+OLP.US,D,20200102,000000,21.6647,21.7194,21.0866,21.2992,60836.02967886427,0
+OLP.US,D,20200103,000000,21.1093,21.4504,21.1093,21.3549,47645.83740716951,0
+OLP.US,D,20200106,000000,21.2444,21.8054,21.2444,21.6865,53247.80460170564,0
+OLP.US,D,20200107,000000,21.6722,21.728,21.389,21.6166,40669.58304224774,0
+OLP.US,D,20200108,000000,21.6166,21.9093,21.5703,21.7194,63242.62038632579,0
+OLP.US,D,20200109,000000,21.6939,21.8866,21.6015,21.7355,38078.76585739969,0
+OLP.US,D,20200110,000000,21.6647,21.8772,21.5458,21.7837,135213.76421845244,0
+OLP.US,D,20200113,000000,21.712,21.949,21.6722,21.8772,55247.826531489096,0
+OLP.US,D,20200114,000000,21.83,21.9886,21.7431,21.8603,58432.61528997758,0
+OLP.US,D,20200115,000000,21.83,22.0283,21.7743,22.0037,48192.164202176406,0
+OLP.US,D,20200116,000000,22.084,22.4175,22.0661,22.3287,78897.63587270277,0
+OLP.US,D,20200117,000000,22.4004,22.4326,22.1719,22.2579,51649.05758531023,0
+OLP.US,D,20200121,000000,22.2814,22.4562,22.2041,22.4477,41187.32297007411,0
+OLP.US,D,20200122,000000,22.4477,22.509,22.2814,22.4798,31254.974784108075,0
+OLP.US,D,20200123,000000,22.4477,22.8434,22.3589,22.7802,92226.52738886571,0
+OLP.US,D,20200124,000000,22.7735,22.9699,22.6309,22.7329,78978.10260995128,0
+OLP.US,D,20200127,000000,22.5515,22.8925,22.5062,22.6451,60761.91557876642,0
+OLP.US,D,20200128,000000,22.7083,22.749,22.2814,22.2891,46885.638494737956,0
+OLP.US,D,20200129,000000,22.273,22.3542,22.0604,22.1303,41156.61855717635,0
+OLP.US,D,20200130,000000,22.053,22.1709,21.9395,22.0443,43182.051035564495,0
+OLP.US,D,20200131,000000,22.053,22.053,21.6015,21.6571,53689.31288371795,0
+OLP.US,D,20200203,000000,21.728,22.1709,21.728,21.9886,37119.51764756305,0
+OLP.US,D,20200204,000000,22.0369,22.2182,21.9264,22.1228,51436.244240744185,0
+OLP.US,D,20200205,000000,22.187,22.273,22.053,22.1152,46595.53473149822,0
+OLP.US,D,20200206,000000,22.1794,22.2106,21.9981,22.0443,21360.7424210501,0
+OLP.US,D,20200207,000000,22.0123,22.1709,21.949,22.1001,41883.99551099394,0
+OLP.US,D,20200210,000000,22.0604,22.2182,22.0369,22.0369,49766.55944282574,0
+OLP.US,D,20200211,000000,22.187,22.441,22.0746,22.3448,46586.005775770696,0
+OLP.US,D,20200212,000000,22.4251,22.5431,22.2352,22.2352,35015.735977642595,0
+OLP.US,D,20200213,000000,22.2352,22.4004,22.2352,22.4004,24016.144750268482,0
+OLP.US,D,20200214,000000,22.5186,22.5431,22.2494,22.2494,30772.1743606129,0
+OLP.US,D,20200218,000000,22.2352,22.306,22.0604,22.2266,22521.157474009047,0
+OLP.US,D,20200219,000000,22.273,22.3287,22.0218,22.1001,20679.951473007433,0
+OLP.US,D,20200220,000000,22.0746,22.2494,21.9802,22.2266,21908.12798891459,0
+OLP.US,D,20200221,000000,22.2579,22.322,22.0926,22.1625,28261.823913014385,0
+OLP.US,D,20200224,000000,21.9395,22.0123,21.7837,21.83,32412.213518492204,0
+OLP.US,D,20200225,000000,21.9009,21.9009,21.1962,21.3947,48558.49961123122,0
+OLP.US,D,20200226,000000,21.4098,21.5522,20.9526,21.0999,56973.626290908964,0
+OLP.US,D,20200227,000000,20.9526,21.0999,19.8418,19.8503,81088.2369170224,0
+OLP.US,D,20200228,000000,19.3356,19.3753,18.4563,19.0909,181362.4968036514,0
+OLP.US,D,20200302,000000,19.0032,19.6444,18.7084,19.6444,92670.15321659423,0
+OLP.US,D,20200303,000000,19.6831,19.9609,19.2336,19.3828,66731.276955217,0
+OLP.US,D,20200304,000000,19.6831,20.247,19.4849,20.0628,65201.35017462535,0
+OLP.US,D,20200305,000000,19.77,19.9288,19.4555,19.7626,82235.94669568002,0
+OLP.US,D,20200306,000000,19.3998,20.112,19.2043,20.0798,82608.6347418855,0
+OLP.US,D,20200309,000000,19.2856,19.3914,17.933,18.1229,105438.95389058627,0
+OLP.US,D,20200310,000000,18.2032,18.3684,17.0603,18.0521,104662.87338528266,0
+OLP.US,D,20200311,000000,17.7044,17.7111,16.8733,16.8874,102584.50226396586,0
+OLP.US,D,20200312,000000,16.1025,16.1025,13.4581,13.5203,156000.65175017677,0
+OLP.US,D,20200313,000000,13.918,14.9692,13.4901,14.9692,158303.48271750336,0
+OLP.US,D,20200316,000000,14.582,15.0259,12.6967,12.8253,143855.46828986943,0
+OLP.US,D,20200317,000000,12.8327,12.8952,11.4217,12.4597,228907.75078926282,0
+OLP.US,D,20200318,000000,11.3509,11.6833,7.69126,9.56107,257967.8894376107,0
+OLP.US,D,20200319,000000,9.72632,11.059,9.14455,10.8843,165781.5954173723,0
+OLP.US,D,20200320,000000,10.9316,12.1821,10.3761,12.0404,285505.51271538844,0
+OLP.US,D,20200323,000000,10.8408,11.4038,8.79215,9.43545,246091.63428336874,0
+OLP.US,D,20200324,000000,9.84442,10.1712,9.42034,10.072,132052.26846285447,0
+OLP.US,D,20200325,000000,10.2525,12.0479,10.2127,11.2743,102747.55328418012,0
+OLP.US,D,20200326,000000,11.2564,12.2443,11.0884,11.8032,106220.32826018805,0
+OLP.US,D,20200327,000000,11.5984,11.5984,10.8408,10.9787,101308.68096942415,0
+OLP.US,D,20200330,000000,11.2073,11.4936,10.6113,11.3952,124257.5826782876,0
+OLP.US,D,20200331,000000,11.0845,11.5738,10.684,11.3707,159435.31090328278,0
+OLP.US,D,20200401,000000,10.8559,10.9542,9.79432,10.0334,141346.17661511828,0
+OLP.US,D,20200402,000000,10.0559,10.6321,9.45246,9.9011,100935.99292321765,0
+OLP.US,D,20200403,000000,9.85285,10.5302,9.67255,10.4253,168880.62357431918,0
+OLP.US,D,20200406,000000,10.9627,11.4038,10.3261,10.7341,133250.7993387276,0
+OLP.US,D,20200407,000000,11.3452,11.587,10.4063,10.7993,131475.23725494574,0
+OLP.US,D,20200408,000000,11.0931,12.0876,10.6434,12.08,203765.07171751003,0
+OLP.US,D,20200409,000000,12.2443,13.4854,12.2443,13.476,181597.54437824732,0
+OLP.US,D,20200413,000000,13.3541,13.4854,12.7421,13.3286,177261.86952252538,0
+OLP.US,D,20200414,000000,13.8028,13.8443,12.8149,13.0188,98569.6355843804,0
+OLP.US,D,20200415,000000,12.3501,12.5542,11.5823,11.7626,83991.39209513903,0
+OLP.US,D,20200416,000000,11.6313,11.8109,10.684,11.1573,120634.46195635246,0
+OLP.US,D,20200417,000000,11.4765,12.2728,11.4765,11.8524,107021.81931410656,0
+OLP.US,D,20200420,000000,11.6635,11.9506,11.3783,11.7051,100602.4794727778,0
+OLP.US,D,20200421,000000,11.297,11.9912,11.0619,11.9251,86375.7485725717,0
+OLP.US,D,20200422,000000,12.268,12.268,11.5984,11.6635,88416.00387097942,0
+OLP.US,D,20200423,000000,11.6975,12.1442,11.4359,11.4604,92606.6268450815,0
+OLP.US,D,20200424,000000,11.4283,11.5785,11.0845,11.4038,88679.63831275585,0
+OLP.US,D,20200427,000000,11.3386,12.5626,11.3386,12.3672,143261.49671623105,0
+OLP.US,D,20200428,000000,12.6608,13.2729,12.6524,13.0688,84497.48552152167,0
+OLP.US,D,20200429,000000,13.4279,14.1456,13.3777,13.918,103625.27598391268,0
+OLP.US,D,20200430,000000,13.6328,13.6328,12.7166,12.8327,124606.97772159951,0
+OLP.US,D,20200501,000000,12.3171,13.0453,11.9912,13.0037,129022.06054172257,0
+OLP.US,D,20200504,000000,12.7166,12.9707,12.302,12.6439,84638.30231170708,0
+OLP.US,D,20200505,000000,12.8564,13.0453,12.1225,12.2274,84681.71199890718,0
+OLP.US,D,20200506,000000,12.1707,12.4239,11.689,11.8524,90538.84345235187,0
+OLP.US,D,20200507,000000,11.9988,12.6279,11.8845,12.3416,111346.90644124236,0
+OLP.US,D,20200508,000000,12.5863,13.4192,12.4153,13.3466,85537.20046860784,0
+OLP.US,D,20200511,000000,13.0926,13.2729,12.5985,12.7015,132931.0499354528,0
+OLP.US,D,20200512,000000,12.7015,12.8243,11.6078,11.6474,112548.61363569234,0
+OLP.US,D,20200513,000000,11.4434,11.6313,11.0845,11.297,86605.50228287556,0
+OLP.US,D,20200514,000000,10.888,11.297,10.5215,11.28,130201.53350613452,0
+OLP.US,D,20200515,000000,11.2659,11.3613,10.7341,11.2659,95733.18309635132,0
+OLP.US,D,20200518,000000,11.893,13.0453,11.893,12.8149,182155.5176746949,0
+OLP.US,D,20200519,000000,12.5626,12.8724,12.268,12.5863,103542.6917009449,0
+OLP.US,D,20200520,000000,12.6193,12.9281,12.3813,12.5863,103883.61656139199,0
+OLP.US,D,20200521,000000,12.5542,12.7421,12.2321,12.3171,95552.13293754063,0
+OLP.US,D,20200522,000000,12.4239,12.4239,11.7448,12.1623,62371.25032374796,0
+OLP.US,D,20200526,000000,12.8063,13.1907,12.6193,13.0264,99199.60543521165,0
+OLP.US,D,20200527,000000,13.4118,13.4693,12.7166,13.0264,139965.53680759016,0
+OLP.US,D,20200528,000000,13.2729,13.8198,13.0359,13.4608,108618.44878477964,0
+OLP.US,D,20200529,000000,13.2153,13.3947,12.8969,12.9375,134883.42708659152,0
+OLP.US,D,20200601,000000,12.8885,13.1095,12.8564,12.9056,87689.68569002044,0
+OLP.US,D,20200602,000000,13.1568,13.4343,12.9462,13.0264,66472.93637773262,0
+OLP.US,D,20200603,000000,13.3286,14.3431,13.2313,14.2269,94676.52778352734,0
+OLP.US,D,20200604,000000,14.1617,14.3505,13.7981,14.2835,74284.56252804241,0
+OLP.US,D,20200605,000000,15.0268,15.8825,14.8805,15.6889,124073.35620090106,0
+OLP.US,D,20200608,000000,16.0894,16.488,15.9259,16.3501,112484.02849130977,0
+OLP.US,D,20200609,000000,15.9581,16.0714,15.4764,15.8193,104690.40147959845,0
+OLP.US,D,20200610,000000,16.1366,16.3424,15.1836,15.4122,126737.22871298122,0
+OLP.US,D,20200611,000000,14.7492,14.7492,13.4249,13.4854,221067.53777177454,0
+OLP.US,D,20200612,000000,14.292,14.6529,13.9983,14.6037,143790.88314549704,0
+OLP.US,D,20200615,000000,14.0966,14.8312,14.0805,14.8153,99048.2009164401,0
+OLP.US,D,20200616,000000,15.6719,15.7088,14.9551,15.3129,123239.04318836861,0
+OLP.US,D,20200617,000000,15.3696,15.3696,14.6434,14.8248,103040.83336599468,0
+OLP.US,D,20200618,000000,14.7755,15.3451,14.6935,15.076,175137.9711682872,0
+OLP.US,D,20200619,000000,15.3026,15.3026,14.3147,14.3411,202261.61425837045,0
+OLP.US,D,20200622,000000,14.2222,14.3421,13.8896,14.2071,132842.1130153313,0
+OLP.US,D,20200623,000000,14.4318,14.4573,14.0305,14.107,82559.93119039336,0
+OLP.US,D,20200624,000000,13.8141,13.8141,13.5582,13.7216,110432.12669146342,0
+OLP.US,D,20200625,000000,13.578,14.2061,13.578,14.107,74470.90655114617,0
+OLP.US,D,20200626,000000,13.8896,14.4082,13.7291,14.3487,314195.0808632623,0
+OLP.US,D,20200629,000000,14.5414,14.8002,14.1977,14.8002,86266.69496814266,0
+OLP.US,D,20200630,000000,14.6737,14.9759,14.5253,14.7425,127128.97467064786,0
+OLP.US,D,20200701,000000,14.8002,15.0599,14.5914,14.9097,73412.13369260596,0
+OLP.US,D,20200702,000000,15.1685,15.2271,14.7009,15.0174,94988.86577679694,0
+OLP.US,D,20200706,000000,15.244,15.3687,14.6831,14.8503,103679.27339969893,0
+OLP.US,D,20200707,000000,14.666,14.8672,14.4828,14.6405,101569.13909262474,0
+OLP.US,D,20200708,000000,14.8416,14.8503,14.3147,14.7425,152362.7082082435,0
+OLP.US,D,20200709,000000,14.6499,15.0429,14.4979,14.6499,149887.2972649619,0
+OLP.US,D,20200710,000000,14.616,14.7425,14.4979,14.716,156226.1703690523,0
+OLP.US,D,20200713,000000,14.7586,14.7794,14.1144,14.24,119065.36058000538,0
+OLP.US,D,20200714,000000,14.2071,14.6925,14.1729,14.4913,121785.34805359307,0
+OLP.US,D,20200715,000000,14.8503,15.1015,14.7341,14.7916,95933.29116661502,0
+OLP.US,D,20200716,000000,14.716,14.8342,14.5584,14.7492,67546.53205629239,0
+OLP.US,D,20200717,000000,14.8416,15.0004,14.4658,14.8758,83782.81384200644,0
+OLP.US,D,20200720,000000,14.7341,14.8503,14.0144,14.088,85095.69218659654,0
+OLP.US,D,20200721,000000,14.2561,14.8265,14.2561,14.5253,70695.32253759106,0
+OLP.US,D,20200722,000000,14.3987,14.8597,14.3648,14.616,54563.85926487263,0
+OLP.US,D,20200723,000000,14.5914,14.7247,14.0927,14.3733,61506.23289831978,0
+OLP.US,D,20200724,000000,14.3223,14.5253,14.2145,14.2316,60081.12463072579,0
+OLP.US,D,20200727,000000,14.1729,14.4658,13.8896,14.3817,67593.11806206832,0
+OLP.US,D,20200728,000000,14.2986,14.7586,14.2222,14.6075,92181.00015594737,0
+OLP.US,D,20200729,000000,14.6075,14.9759,14.4866,14.9182,98157.77294240825,0
+OLP.US,D,20200730,000000,14.6339,14.8087,14.4488,14.6008,74426.43809108746,0
+OLP.US,D,20200731,000000,14.24,14.6339,13.9256,14.1977,111457.01881853613,0
+OLP.US,D,20200803,000000,14.2071,14.5328,14.139,14.4828,106362.20382324024,0
+OLP.US,D,20200804,000000,14.4158,14.6831,14.24,14.6245,87173.00453505268,0
+OLP.US,D,20200805,000000,14.7341,14.7425,14.3223,14.4403,50479.11357662376,0
+OLP.US,D,20200806,000000,14.2646,14.5735,14.2486,14.4082,70107.7036011013,0
+OLP.US,D,20200807,000000,14.4318,15.2024,14.4082,15.0523,69580.43471754843,0
+OLP.US,D,20200810,000000,15.2176,15.9128,15.1601,15.67,83590.11718175303,0
+OLP.US,D,20200811,000000,15.9128,16.0894,15.3848,15.4197,64231.514236203606,0
+OLP.US,D,20200812,000000,15.5113,15.8382,15.4641,15.7361,48097.93341776693,0
+OLP.US,D,20200813,000000,15.6114,15.9004,15.3026,15.3687,30891.815693629098,0
+OLP.US,D,20200814,000000,15.1685,15.6445,15.1015,15.3782,37382.093316480874,0
+OLP.US,D,20200817,000000,15.3848,15.6624,15.278,15.5944,52112.80009735138,0
+OLP.US,D,20200818,000000,15.5284,15.5284,15.0674,15.1194,37201.04315767018,0
+OLP.US,D,20200819,000000,15.1015,15.1383,14.2816,14.3147,77672.63567537145,0
+OLP.US,D,20200820,000000,14.3147,14.7086,14.0654,14.5914,66256.94671459073,0
+OLP.US,D,20200821,000000,14.5159,14.6405,14.1729,14.4318,158667.70058084402,0
+OLP.US,D,20200824,000000,14.7586,15.076,14.4186,15.0674,120363.41610457592,0
+OLP.US,D,20200825,000000,15.1505,16.0214,15.0599,15.9808,148724.7646662898,0
+OLP.US,D,20200826,000000,15.9722,16.1384,15.7125,15.9638,148493.9521831263,0
+OLP.US,D,20200827,000000,15.9383,16.3481,15.8797,16.1055,81957.48943388401,0
+OLP.US,D,20200828,000000,16.0554,16.3406,15.8967,16.2726,89229.14142633858,0
+OLP.US,D,20200831,000000,16.214,16.2519,15.8712,16.0309,123347.03801994109,0
+OLP.US,D,20200901,000000,15.8967,16.13,15.5699,15.9212,396355.85468597873,0
+OLP.US,D,20200902,000000,15.8892,16.2726,15.8003,16.2235,96734.78222053047,0
+OLP.US,D,20200903,000000,16.1725,16.4983,15.8892,16.1819,88221.18966500777,0
+OLP.US,D,20200904,000000,16.3057,16.4077,15.8456,16.0554,94470.06707611297,0
+OLP.US,D,20200908,000000,15.9544,15.9959,15.6493,15.7125,85995.64911635593,0
+OLP.US,D,20200909,000000,15.8041,16.0969,15.6114,15.6965,88006.25877472348,0
+OLP.US,D,20200910,000000,15.8041,15.8041,15.3687,15.4264,91335.04064197524,0
+OLP.US,D,20200911,000000,15.5113,15.5113,14.9578,15.0844,100945.52187894416,0
+OLP.US,D,20200914,000000,15.1864,15.8419,15.1685,15.8211,90002.04561307249,0
+OLP.US,D,20200915,000000,15.9043,16.2726,15.8382,15.8617,71998.67192645367,0
+OLP.US,D,20200916,000000,15.9128,16.2301,15.8712,16.0384,73044.7395106915,0
+OLP.US,D,20200917,000000,16.1055,16.1885,15.8211,15.9298,92895.67183546262,0
+OLP.US,D,20200918,000000,15.7069,15.9212,14.9881,15.0296,255654.470741698,0
+OLP.US,D,20200921,000000,14.7039,14.7472,13.8528,13.8727,222839.92353696932,0
+OLP.US,D,20200922,000000,13.9936,14.3364,13.9066,14.053,89958.63592587238,0
+OLP.US,D,20200923,000000,14.0871,14.2977,13.5817,13.6762,107688.84621499234,0
+OLP.US,D,20200924,000000,13.7103,14.0701,13.5525,13.7442,75644.02687840848,0
+OLP.US,D,20200925,000000,13.6158,14.0871,13.5911,13.9936,45330.30116554163,0
+OLP.US,D,20200928,000000,14.105,14.8332,14.105,14.6188,63271.20725350734,0
+OLP.US,D,20200929,000000,14.5753,14.6273,14.0361,14.3525,61362.23978955955,0
+OLP.US,D,20200930,000000,14.4818,14.7388,13.8727,14.0191,81792.32086795151,0
+OLP.US,D,20201001,000000,14.0011,14.6784,14.0011,14.6273,81046.94477553952,0
+OLP.US,D,20201002,000000,14.3458,14.9541,14.0758,14.8758,93511.8776391329,0
+OLP.US,D,20201005,000000,14.9957,15.1326,14.6878,15.0817,85666.37075734953,0
+OLP.US,D,20201006,000000,15.1856,15.552,14.9786,15.0476,68515.30922185654,0
+OLP.US,D,20201007,000000,15.176,15.2819,14.9608,14.9786,82288.88533860662,0
+OLP.US,D,20201008,000000,15.0817,15.2611,14.9541,15.0041,46699.294471635214,0
+OLP.US,D,20201009,000000,15.2535,15.2535,14.5291,14.6538,63756.12522271872,0
+OLP.US,D,20201012,000000,14.6103,14.8672,14.3695,14.6188,70328.98712853625,0
+OLP.US,D,20201013,000000,14.4469,14.4469,14.138,14.1645,56966.214880898675,0
+OLP.US,D,20201014,000000,14.138,14.3572,13.9671,13.9671,57704.179563302394,0
+OLP.US,D,20201015,000000,13.7952,14.3874,13.7952,14.3109,64941.950824283376,0
+OLP.US,D,20201016,000000,14.208,14.2835,13.9066,13.9936,52043.9798615466,0
+OLP.US,D,20201019,000000,13.9501,14.1305,13.7272,13.7536,34225.89142517292,0
+OLP.US,D,20201020,000000,13.8566,14.0767,13.8094,13.8481,37243.394072012685,0
+OLP.US,D,20201021,000000,13.9247,13.9851,13.7103,13.7952,30824.054230681904,0
+OLP.US,D,20201022,000000,13.8047,14.1305,13.7348,14.0191,50104.307984700026,0
+OLP.US,D,20201023,000000,14.0106,14.2335,13.9671,14.1816,34301.06429812837,0
+OLP.US,D,20201026,000000,14.1816,14.1816,13.6498,13.9331,47499.72675269103,0
+OLP.US,D,20201027,000000,13.8566,13.8774,13.4353,13.4353,47536.783802740465,0
+OLP.US,D,20201028,000000,13.1378,13.2993,12.9479,13.0935,76096.12288900488,0
+OLP.US,D,20201029,000000,13.017,13.4192,12.7931,13.2899,58114.98343241593,0
+OLP.US,D,20201030,000000,13.2219,13.3588,13.084,13.2219,66182.83261449289,0
+OLP.US,D,20201102,000000,13.3588,13.5911,13.2644,13.5213,64586.20314381368,0
+OLP.US,D,20201103,000000,13.7017,14.0701,13.5998,13.9851,51942.3376671258,0
+OLP.US,D,20201104,000000,14.0446,14.053,13.5562,13.7792,50983.08945728815,0
+OLP.US,D,20201105,000000,13.7792,14.1276,13.7272,13.8141,41341.90380742149,0
+OLP.US,D,20201106,000000,13.9247,13.9247,12.9056,13.0935,79872.76567541758,0
+OLP.US,D,20201109,000000,13.8396,14.7472,13.4534,13.4618,195172.0711975913,0
+OLP.US,D,20201110,000000,13.5723,14.5839,13.5043,14.3695,129596.97420391,0
+OLP.US,D,20201111,000000,14.2835,14.3619,13.7952,14.2335,86147.05363512748,0
+OLP.US,D,20201112,000000,14.1475,14.2032,13.7952,14.0266,84897.70166204906,0
+OLP.US,D,20201113,000000,14.1475,14.4979,14.0266,14.4129,53297.56692605742,0
+OLP.US,D,20201116,000000,14.8672,15.2866,14.8672,15.245,111231.50019966062,0
+OLP.US,D,20201117,000000,15.1675,15.6379,15.1166,15.552,91655.84881811275,0
+OLP.US,D,20201118,000000,15.7229,15.8278,15.1856,15.1856,107166.87119572541,0
+OLP.US,D,20201119,000000,15.057,15.2866,14.6878,15.1921,70114.05623825196,0
+OLP.US,D,20201120,000000,14.8503,15.125,14.7643,15.0637,63853.532325704036,0
+OLP.US,D,20201123,000000,15.4084,15.5859,15.1497,15.2016,77169.71856756465,0
+OLP.US,D,20201124,000000,15.4584,15.9732,15.383,15.6898,88801.39719148724,0
+OLP.US,D,20201125,000000,15.4226,15.5368,15.0637,15.4754,104075.25444878779,0
+OLP.US,D,20201127,000000,15.4226,15.4226,14.8305,15.1856,132243.90635026048,0
+OLP.US,D,20201130,000000,15.279,15.3726,14.9957,15.2356,129763.20154270112,0
+OLP.US,D,20201201,000000,15.4584,15.8278,15.4084,15.6804,91557.38294226883,0
+OLP.US,D,20201202,000000,15.603,16.0951,15.3602,15.9467,110746.58223045025,0
+OLP.US,D,20201203,000000,16.0658,16.2641,15.9175,16.1527,55236.18003004435,0
+OLP.US,D,20201204,000000,16.2811,17.0518,16.2811,17.0178,108624.80142193336,0
+OLP.US,D,20201207,000000,17.1377,17.3521,16.8374,17.2918,98154.59662383242,0
+OLP.US,D,20201208,000000,17.1303,17.7158,17.1303,17.541,136529.81888162863,0
+OLP.US,D,20201209,000000,17.6345,17.881,17.3521,17.7044,109766.15856344339,0
+OLP.US,D,20201210,000000,17.6865,17.9699,17.6185,17.747,97604.03473739207,0
+OLP.US,D,20201211,000000,17.6345,17.9945,17.4192,17.9859,89006.79912604502,0
+OLP.US,D,20201214,000000,18.1834,18.6886,18.0558,18.2872,97392.28016568362,0
+OLP.US,D,20201215,000000,18.2089,19.0654,18.2089,19.0409,103941.84906861064,0
+OLP.US,D,20201216,000000,18.9616,18.9616,18.1834,18.5074,109718.51378481087,0
+OLP.US,D,20201217,000000,18.5517,18.6914,18.1484,18.5592,105979.98682129398,0
+OLP.US,D,20201218,000000,18.4809,18.4809,17.9462,18.1578,386867.13232774223,0
+OLP.US,D,20201221,000000,17.6752,17.7639,17.0556,17.3087,111257.96952113106,0
+OLP.US,D,20201222,000000,17.2123,17.2823,16.6749,16.8015,69163.2782112832,0
+OLP.US,D,20201223,000000,16.9329,17.44,16.9329,17.2029,82731.45239347652,0
+OLP.US,D,20201224,000000,17.3607,17.3607,16.81,17.0556,25671.00672816736,0
+OLP.US,D,20201228,000000,17.0471,17.3691,17.0377,17.2123,44934.32011644766,0
+OLP.US,D,20201229,000000,17.2123,17.44,16.6439,17.0556,88344.0073165988,0
+OLP.US,D,20201230,000000,17.0632,17.5533,17.0632,17.2123,57771.94102624959,0
+OLP.US,D,20201231,000000,17.151,17.6412,17.0716,17.5533,51265.78181051861,0
+OLP.US,D,20210104,000000,17.7111,17.797,17.0981,17.1595,112003.34561354201,0
+OLP.US,D,20210105,000000,17.3181,17.7894,17.3181,17.4126,61216.129135080046,0
+OLP.US,D,20210106,000000,17.7026,18.2522,17.5439,17.7894,88899.86306733219,0
+OLP.US,D,20210107,000000,18.0596,18.0596,17.1415,17.3786,97685.56024749819,0
+OLP.US,D,20210108,000000,17.5279,17.6147,17.0556,17.3436,65412.045973475186,0
+OLP.US,D,20210111,000000,17.2737,17.3966,17.0103,17.2123,67124.08168573512,0
+OLP.US,D,20210112,000000,17.2653,18.5517,17.2123,18.4544,130970.20260142887,0
+OLP.US,D,20210113,000000,18.699,18.699,18.1738,18.2447,76343.87573790313,0
+OLP.US,D,20210114,000000,18.4194,18.699,18.3146,18.4893,57780.41120911646,0
+OLP.US,D,20210115,000000,18.3665,18.683,18.2107,18.5158,52878.29287407498,0
+OLP.US,D,20210119,000000,18.7954,18.7954,18.2183,18.3231,54143.52644003157,0
+OLP.US,D,20210120,000000,18.358,18.5725,18.0529,18.1918,47607.72158426248,0
+OLP.US,D,20210121,000000,18.1578,18.1738,17.492,17.8159,60776.73839878599,0
+OLP.US,D,20210122,000000,17.492,17.8773,17.4126,17.8424,78596.94438087688,0
+OLP.US,D,20210125,000000,17.6676,17.8225,17.3181,17.7281,73665.18040579627,0
+OLP.US,D,20210126,000000,17.8424,17.9122,17.3966,17.4495,39184.12472171582,0
+OLP.US,D,20210127,000000,17.2123,17.4305,17.0197,17.2304,88970.8008488542,0
+OLP.US,D,20210128,000000,17.3267,18.1219,17.3267,17.8594,83228.01686413163,0
+OLP.US,D,20210129,000000,17.7715,17.9831,17.3087,17.5279,88546.2329325797,0
+OLP.US,D,20210201,000000,17.6676,17.9009,17.3181,17.694,52137.15187309746,0
+OLP.US,D,20210202,000000,17.78,17.9557,17.6063,17.8508,30795.467363502397,0
+OLP.US,D,20210203,000000,17.8243,18.2089,17.5279,18.0529,54736.43924081441,0
+OLP.US,D,20210204,000000,18.0435,18.8142,17.9737,18.4978,87472.63725401995,0
+OLP.US,D,20210205,000000,18.6914,18.8662,18.4893,18.7349,37401.151227934904,0
+OLP.US,D,20210208,000000,18.8568,19.1372,18.6546,19.0569,93683.39884221608,0
+OLP.US,D,20210209,000000,18.9795,19.1627,18.6518,18.9096,61525.29080977381,0
+OLP.US,D,20210210,000000,18.9616,19.5131,18.7859,18.8662,97763.90943903151,0
+OLP.US,D,20210211,000000,18.8662,19.0664,18.4194,18.6546,93530.93555058695,0
+OLP.US,D,20210212,000000,18.5242,18.7954,18.2797,18.4459,56274.83620427293,0
+OLP.US,D,20210216,000000,18.3231,18.5319,18.087,18.2353,70150.05451544278,0
+OLP.US,D,20210217,000000,18.0596,18.5158,17.9906,18.3835,51969.86576144874,0
+OLP.US,D,20210218,000000,18.2617,18.5762,17.9906,18.0351,68755.65066074551,0
+OLP.US,D,20210219,000000,18.0775,18.5025,17.9982,18.4809,77529.70133946881,0
+OLP.US,D,20210222,000000,18.3052,19.1627,18.3052,18.9445,91744.78573822915,0
+OLP.US,D,20210223,000000,18.9266,19.4149,18.9266,19.0409,40979.803489801125,0
+OLP.US,D,20210224,000000,19.023,19.7049,19.023,19.6256,70903.90079072367,0
+OLP.US,D,20210225,000000,19.7049,19.8097,19.1013,19.1099,70127.82028541292,0
+OLP.US,D,20210226,000000,19.2411,19.312,18.7255,18.7255,108300.81692721596,0
+OLP.US,D,20210301,000000,19.0844,19.6709,18.9795,19.5037,131225.36686034148,0
+OLP.US,D,20210302,000000,19.5471,19.6529,18.8473,19.4688,122150.62468978927,0
+OLP.US,D,20210303,000000,19.6709,19.9401,19.5821,19.7492,196326.13361339856,0
+OLP.US,D,20210304,000000,19.7143,19.9401,19.1892,19.2411,157755.03837677618,0
+OLP.US,D,20210305,000000,19.5651,20.1242,19.3299,20.1242,133798.18490658904,0
+OLP.US,D,20210308,000000,20.1242,20.7552,19.8153,20.5974,167903.3762258892,0
+OLP.US,D,20210309,000000,20.6768,20.9903,20.2913,20.3263,204971.01400338218,0
+OLP.US,D,20210310,000000,20.4662,20.8949,20.2641,20.7985,58103.3369309722,0
+OLP.US,D,20210311,000000,20.7552,21.1395,20.5162,21.0347,88882.9227015954,0
+OLP.US,D,20210312,000000,21.1131,21.2708,20.6154,21.1746,90608.72246101628,0
+OLP.US,D,20210315,000000,21.1746,21.183,20.3793,20.8072,113299.28359239128,0
+OLP.US,D,20210316,000000,20.8676,20.8676,20.3178,20.5974,110899.04552207836,0
+OLP.US,D,20210317,000000,20.7098,21.0083,20.3868,20.9385,64437.97494361797,0
+OLP.US,D,20210318,000000,20.9648,20.9648,20.4132,20.4567,64127.75449606559,0
+OLP.US,D,20210319,000000,20.4481,20.5106,19.8097,19.8097,406135.73958030844,0
+OLP.US,D,20210322,000000,20.2735,20.2735,19.6784,19.959,132969.16575835473,0
+OLP.US,D,20210323,000000,19.3885,19.8069,19.1288,19.2185,119410.52053188486,0
+OLP.US,D,20210324,000000,19.226,20.0562,19.1382,19.1466,113298.22481953572,0
+OLP.US,D,20210325,000000,19.0399,19.5755,18.6924,19.4319,98989.96840922146,0
+OLP.US,D,20210326,000000,19.5396,19.7626,19.3696,19.6019,65473.4547992707,0
+OLP.US,D,20210329,000000,19.5934,19.8692,19.2978,19.4678,142457.88811659123,0
+OLP.US,D,20210330,000000,19.4319,20.0477,19.3346,19.8153,87403.81701821413,0
+OLP.US,D,20210331,000000,19.8607,20.111,19.5661,19.8692,248193.29840756892,0
+OLP.US,D,20210401,000000,19.959,20.0024,19.5396,19.9854,80952.71399112904,0
+OLP.US,D,20210405,000000,20.2083,20.2705,19.8692,20.1903,91643.14354381041,0
+OLP.US,D,20210406,000000,20.316,20.5738,20.1818,20.4491,82596.98824044177,0
+OLP.US,D,20210407,000000,20.5738,20.6106,20.2178,20.4322,74596.90052131201,0
+OLP.US,D,20210408,000000,20.5823,21.1717,20.3604,21.1093,135291.05463713224,0
+OLP.US,D,20210409,000000,21.3502,21.7866,21.2784,21.6015,190374.77137555258,0
+OLP.US,D,20210412,000000,21.7884,21.7884,21.3247,21.6015,95618.8356276282,0
+OLP.US,D,20210413,000000,21.6808,21.6808,21.3058,21.4928,69831.36388502149,0
+OLP.US,D,20210414,000000,21.4578,21.7167,21.1717,21.2246,67858.87004956097,0
+OLP.US,D,20210415,000000,21.387,21.4928,21.0923,21.4578,69819.71738357775,0
+OLP.US,D,20210416,000000,21.6722,21.8413,21.4578,21.779,56394.477537287086,0
+OLP.US,D,20210419,000000,21.8603,21.8603,21.4125,21.6978,60382.87489540926,0
+OLP.US,D,20210420,000000,21.6543,21.9481,21.592,21.8054,76536.57239815756,0
+OLP.US,D,20210421,000000,21.779,22.1719,21.626,21.9924,67673.58479931786,0
+OLP.US,D,20210422,000000,22.1813,22.2522,21.8762,21.8858,64198.69227758862,0
+OLP.US,D,20210423,000000,21.9839,22.1266,21.7695,21.8762,73805.99719598271,0
+OLP.US,D,20210426,000000,22.001,22.1625,21.8858,22.001,48929.070111720495,0
+OLP.US,D,20210427,000000,22.135,22.1625,21.7261,21.8319,57072.0921667529,0
+OLP.US,D,20210428,000000,21.8319,22.0916,21.7167,22.001,47235.03353805598,0
+OLP.US,D,20210429,000000,21.9386,22.3891,21.8858,22.1625,78260.25461186121,0
+OLP.US,D,20210430,000000,22.0104,22.2965,21.9036,22.189,68371.31611309528,0
+OLP.US,D,20210503,000000,22.4402,22.7065,22.2437,22.6801,64365.97838923734,0
+OLP.US,D,20210504,000000,22.6801,22.7519,22.323,22.34,58797.89192617378,0
+OLP.US,D,20210505,000000,22.306,22.306,21.913,22.0633,41837.40950521799,0
+OLP.US,D,20210506,000000,22.1001,22.4798,21.913,22.1719,50517.22939953079,0
+OLP.US,D,20210507,000000,22.1813,22.3683,22.0822,22.3306,60512.04518415094,0
+OLP.US,D,20210510,000000,22.4562,22.8954,22.3986,22.5809,78880.69550696494,0
+OLP.US,D,20210511,000000,22.4212,22.4212,21.7884,21.8762,74441.260911106,0
+OLP.US,D,20210512,000000,22.001,22.6442,21.3332,21.3587,106453.25828906267,0
+OLP.US,D,20210513,000000,21.2708,22.0728,21.234,21.9754,56515.1776431619,0
+OLP.US,D,20210514,000000,22.1266,22.2437,21.8234,22.1095,59410.92141126824,0
+OLP.US,D,20210517,000000,22.1625,22.3306,21.9906,22.323,44921.61484214634,0
+OLP.US,D,20210518,000000,22.3495,22.5186,22.2522,22.2965,49030.71230614026,0
+OLP.US,D,20210519,000000,22.2871,22.2871,21.7072,22.0728,69387.738057294,0
+OLP.US,D,20210520,000000,22.001,22.2965,21.7884,22.2777,44543.632931646775,0
+OLP.US,D,20210521,000000,22.5374,22.5374,22.0822,22.323,68115.09308132813,0
+OLP.US,D,20210524,000000,22.4118,22.8576,22.1813,22.7338,72502.64780711908,0
+OLP.US,D,20210525,000000,22.8859,22.9662,22.3589,22.4024,61133.544852114304,0
+OLP.US,D,20210526,000000,22.4402,22.8322,22.4354,22.7773,51858.69461130145,0
+OLP.US,D,20210527,000000,22.9483,23.0201,22.7963,22.7963,61910.68413028164,0
+OLP.US,D,20210528,000000,22.7603,22.8576,22.6262,22.7963,54696.20587218914,0
+OLP.US,D,20210601,000000,22.7868,23.5093,22.7868,23.4291,64656.08215247809,0
+OLP.US,D,20210602,000000,23.6434,23.6868,23.3667,23.5906,68037.80266265443,0
+OLP.US,D,20210603,000000,23.6434,23.6434,23.3139,23.5187,62615.82685407037,0
+OLP.US,D,20210604,000000,23.6793,23.8218,23.4205,23.7501,72890.15867334414,0
+OLP.US,D,20210607,000000,23.8937,24.7853,23.8672,24.6248,98573.87067581383,0
+OLP.US,D,20210608,000000,24.8127,25.3387,24.6786,25.2235,110656.5865374732,0
+OLP.US,D,20210609,000000,25.3387,25.5523,25.0894,25.5172,86673.26374582174,0
+OLP.US,D,20210610,000000,25.6608,25.8035,25.4729,25.6231,61709.517287159324,0
+OLP.US,D,20210611,000000,25.6693,26.1501,25.5268,26.1057,70133.11414970597,0
+OLP.US,D,20210614,000000,26.2578,26.3116,25.9999,26.3116,92659.56548800912,0
+OLP.US,D,20210615,000000,26.2313,26.3116,25.6278,25.9811,72839.33757613577,0
+OLP.US,D,20210616,000000,26.0783,26.1151,25.692,25.9621,77633.46107960478,0
+OLP.US,D,20210617,000000,25.9092,25.9716,25.249,25.7571,88537.7627497108,0
+OLP.US,D,20210618,000000,25.1424,25.3161,24.6248,24.8032,238528.8197548209,0
+OLP.US,D,20210621,000000,25.08,25.7044,24.8221,25.7044,93753.2778508805,0
+OLP.US,D,20210622,000000,25.8913,26.0434,25.4635,26.0339,90339.79415494678,0
+OLP.US,D,20210623,000000,25.9905,26.525,25.8753,26.3372,124147.47030100404,0
+OLP.US,D,20210624,000000,26.5458,26.5458,25.5674,26.0387,125864.79987754683,0
+OLP.US,D,20210625,000000,26.0387,26.1935,25.8243,26.1473,172751.4971451475,0
+OLP.US,D,20210628,000000,26.1208,26.1208,25.3775,25.7856,72573.58558864212,0
+OLP.US,D,20210629,000000,25.7411,26.084,25.7411,25.795,51659.64531389535,0
+OLP.US,D,20210630,000000,25.8394,26.2266,25.694,25.7222,71685.27516032648,0
+OLP.US,D,20210701,000000,26.067,26.0934,25.7034,25.966,72991.80086776492,0
+OLP.US,D,20210702,000000,25.931,26.0036,25.5674,25.7222,46208.023865272145,0
+OLP.US,D,20210706,000000,25.6136,25.7571,25.2056,25.7316,66283.41603605302,0
+OLP.US,D,20210707,000000,25.6211,25.9754,25.4502,25.8119,49346.2266179857,0
+OLP.US,D,20210708,000000,25.4946,26.0113,25.2953,25.7666,75165.46154634775,0
+OLP.US,D,20210709,000000,26.1028,26.4476,25.9121,26.4098,63905.412195773046,0
+OLP.US,D,20210712,000000,26.5553,26.8093,26.3976,26.7904,83240.72213843398,0
+OLP.US,D,20210713,000000,26.8367,26.8367,26.3748,26.4382,59665.02689731817,0
+OLP.US,D,20210714,000000,26.5108,26.7403,26.3929,26.5647,43155.58171410017,0
+OLP.US,D,20210715,000000,26.5742,26.7857,26.4571,26.7177,55433.11178173322,0
+OLP.US,D,20210716,000000,26.9898,27.0436,26.7272,26.7904,72698.52078594832,0
+OLP.US,D,20210719,000000,26.5742,26.7857,25.83,26.3201,94877.69462665067,0
+OLP.US,D,20210720,000000,26.5458,27.6253,26.2474,27.2268,103233.53002624604,0
+OLP.US,D,20210721,000000,27.5064,27.8398,27.3798,27.4336,43974.013133751396,0
+OLP.US,D,20210722,000000,27.3628,27.3628,26.7904,27.0814,47671.247955775216,0
+OLP.US,D,20210723,000000,27.1711,27.4762,26.9908,27.3704,33864.849880410155,0
+OLP.US,D,20210726,000000,27.4166,27.7509,27.2977,27.7425,40632.52599219932,0
+OLP.US,D,20210727,000000,27.8605,27.9418,27.4525,27.6793,43939.0736294202,0
+OLP.US,D,20210728,000000,27.7509,27.7784,27.1522,27.5158,70212.5221140969,0
+OLP.US,D,20210729,000000,27.6877,27.9965,27.5338,27.6877,38458.86531361546,0
+OLP.US,D,20210730,000000,27.6518,28.1769,27.6159,27.7151,54964.07540540002,0
+OLP.US,D,20210802,000000,27.7246,28.1769,27.1805,27.2174,58759.776103266755,0
+OLP.US,D,20210803,000000,27.4431,27.5981,26.9,27.5981,57227.7317769589,0
+OLP.US,D,20210804,000000,27.3156,27.633,27.0361,27.1796,51556.94434661798,0
+OLP.US,D,20210805,000000,27.3439,27.9238,27.2306,27.9144,49222.35019353608,0
+OLP.US,D,20210806,000000,27.9588,28.2128,27.7727,27.8795,38699.20675250443,0
+OLP.US,D,20210809,000000,27.8067,27.8143,27.4799,27.6877,39692.33569381569,0
+OLP.US,D,20210810,000000,27.5696,27.8067,27.2806,27.5338,49878.78936583063,0
+OLP.US,D,20210811,000000,27.5064,27.7103,27.29,27.6793,62307.72395223523,0
+OLP.US,D,20210812,000000,27.8417,27.8795,27.2618,27.4611,56709.99184913253,0
+OLP.US,D,20210813,000000,27.6424,28.0136,27.3533,27.9965,49371.63716659039,0
+OLP.US,D,20210816,000000,27.8067,27.8813,27.4336,27.5602,59607.853162957115,0
+OLP.US,D,20210817,000000,27.5602,27.7425,27.0634,27.6065,35343.95556379038,0
+OLP.US,D,20210818,000000,27.7425,27.8417,27.4893,27.5432,56559.646103219595,0
+OLP.US,D,20210819,000000,27.4705,27.6962,27.2618,27.6877,48568.02856695773,0
+OLP.US,D,20210820,000000,27.579,28.2044,27.3845,28.006,89114.79395761546,0
+OLP.US,D,20210823,000000,28.023,28.2317,27.8785,28.1496,38319.10729628866,0
+OLP.US,D,20210824,000000,28.3044,28.6492,27.8955,28.5576,55830.1516036858,0
+OLP.US,D,20210825,000000,28.6936,29.0705,28.431,28.431,56922.80519369959,0
+OLP.US,D,20210826,000000,28.5387,28.567,28.0778,28.1684,63840.8270514017,0
+OLP.US,D,20210827,000000,28.3309,28.6397,28.2317,28.5227,67255.36952019301,0
+OLP.US,D,20210830,000000,28.5944,28.5944,28.159,28.3583,46154.026449485915,0
+OLP.US,D,20210831,000000,28.431,28.856,28.4055,28.8485,73080.73778788131,0
+OLP.US,D,20210901,000000,28.9836,29.1734,28.5387,29.0015,39544.10749361998,0
+OLP.US,D,20210902,000000,29.0015,29.0015,28.7757,28.9476,29543.99784470676,0
+OLP.US,D,20210903,000000,28.7928,28.9561,28.586,28.9288,25275.025679072376,0
+OLP.US,D,20210907,000000,28.7757,29.0648,28.602,28.8749,50309.70991925782,0
+OLP.US,D,20210908,000000,28.7928,29.1281,28.5576,28.9203,37889.24551572213,0
+OLP.US,D,20210909,000000,28.9023,28.9023,28.4849,28.4943,44371.05295570499,0
+OLP.US,D,20210910,000000,28.6662,28.6662,27.5527,27.6793,55295.471310123656,0
+OLP.US,D,20210913,000000,27.7972,28.006,27.5432,27.7878,61820.68843730661,0
+OLP.US,D,20210914,000000,28.006,28.006,27.2806,27.4611,57439.48634866735,0
+OLP.US,D,20210915,000000,27.4799,27.8143,27.2806,27.8067,53794.13139671356,0
+OLP.US,D,20210916,000000,27.7878,28.1411,27.3345,27.9428,56936.56924086055,0
+OLP.US,D,20210917,000000,28.0693,28.1808,27.6424,27.7151,195262.06689056833,0
+OLP.US,D,20210920,000000,27.5886,27.9683,27.2524,27.7972,64459.150400789214,0
+OLP.US,D,20210921,000000,28.1684,28.567,27.9871,28.3044,43979.30699804548,0
+OLP.US,D,20210922,000000,28.5387,28.992,28.2289,28.6492,60011.245622061375,0
+OLP.US,D,20210923,000000,28.8654,29.2829,28.6662,29.0742,64032.46493879751,0
+OLP.US,D,20210924,000000,28.8627,29.1573,28.3574,28.4122,52041.86231582835,0
+OLP.US,D,20210927,000000,28.33,28.8996,28.2101,28.2469,55126.06765275669,0
+OLP.US,D,20210928,000000,28.0731,28.2658,27.769,27.852,65007.59474151334,0
+OLP.US,D,20210929,000000,27.8237,28.2469,27.7972,28.0731,28515.92939906432,0
+OLP.US,D,20210930,000000,28.2289,28.3847,27.9352,28.0173,65106.060617357274,0
+OLP.US,D,20211001,000000,28.2658,28.7324,28.0996,28.5878,80342.8608246094,0
+OLP.US,D,20211004,000000,28.7163,28.9458,28.5878,28.8258,39792.91911537582,0
+OLP.US,D,20211005,000000,29.1196,29.129,28.5321,28.7257,30761.586632027782,0
+OLP.US,D,20211006,000000,28.4764,29.2027,28.3205,29.1016,34226.950198030514,0
+OLP.US,D,20211007,000000,29.4048,29.4048,28.8164,29.0101,59937.131521963514,0
+OLP.US,D,20211008,000000,28.8721,29.2215,28.8721,29.0101,36534.016256790506,0
+OLP.US,D,20211011,000000,28.9911,28.9911,28.4858,28.6879,50051.369341772406,0
+OLP.US,D,20211012,000000,28.7163,29.231,28.669,29.1196,39951.73504415767,0
+OLP.US,D,20211013,000000,29.0101,29.4048,28.8721,29.4048,33220.05720955932,0
+OLP.US,D,20211014,000000,29.4974,29.5237,29.2452,29.3689,44943.84907217519,0
+OLP.US,D,20211015,000000,29.6711,29.8828,29.1838,29.2121,51108.0246545964,0
+OLP.US,D,20211018,000000,29.2764,29.3689,29.0554,29.3122,24377.18629503023,0
+OLP.US,D,20211019,000000,29.5333,29.5333,28.9363,29.1479,27179.75805158673,0
+OLP.US,D,20211020,000000,29.1016,29.6164,29.0742,29.5616,30909.814832223492,0
+OLP.US,D,20211021,000000,29.6258,29.6533,29.2121,29.3501,24405.773162210764,0
+OLP.US,D,20211022,000000,29.2574,29.4784,29.0554,29.129,26556.140837906136,0
+OLP.US,D,20211025,000000,29.129,29.4719,28.992,29.2953,38925.78414423245,0
+OLP.US,D,20211026,000000,29.231,29.6201,29.0393,29.0836,50458.996892311116,0
+OLP.US,D,20211027,000000,28.9458,29.332,28.55,28.7069,41927.405198194036,0
+OLP.US,D,20211028,000000,28.771,29.0836,28.7257,29.0279,22627.03475986327,0
+OLP.US,D,20211029,000000,28.8721,29.129,28.5047,28.7257,91167.75453032552,0
+OLP.US,D,20211101,000000,28.5878,29.3954,28.5453,29.1668,49957.13855736294,0
+OLP.US,D,20211102,000000,29.3311,29.3595,28.8996,29.1479,46641.061964414526,0
+OLP.US,D,20211103,000000,28.8258,30.0857,28.8258,29.929,56426.24072304346,0
+OLP.US,D,20211104,000000,30.0933,30.186,29.5059,29.7911,26982.826299898872,0
+OLP.US,D,20211105,000000,30.0933,31.6197,30.0292,31.3807,80174.51594010105,0
+OLP.US,D,20211108,000000,31.6838,31.6838,30.5174,30.6912,41586.4803377439,0
+OLP.US,D,20211109,000000,30.627,31.2985,30.627,31.2333,31434.966170060157,0
+OLP.US,D,20211110,000000,31.3438,31.5648,30.8101,30.8574,33695.44622304421,0
+OLP.US,D,20211111,000000,30.9481,31.1511,30.5212,31.0501,18535.93643446476,0
+OLP.US,D,20211112,000000,31.0133,31.2333,30.8291,30.9481,25172.324711795012,0
+OLP.US,D,20211115,000000,31.1511,31.7755,30.9216,31.7669,45902.03850915321,0
+OLP.US,D,20211116,000000,31.7207,31.7207,30.9301,31.2059,55836.50424083748,0
+OLP.US,D,20211117,000000,31.1417,31.5271,30.3333,31.5271,49914.78764302145,0
+OLP.US,D,20211118,000000,31.7575,32.2723,31.6101,32.1798,75575.20664260267,0
+OLP.US,D,20211119,000000,31.8312,32.3459,31.7207,32.1892,50291.710780661386,0
+OLP.US,D,20211122,000000,32.2997,32.6623,30.4617,31.5271,97935.43064211469,0
+OLP.US,D,20211123,000000,31.546,32.1476,31.3344,31.3807,77182.42384186698,0
+OLP.US,D,20211124,000000,31.7481,32.5566,31.5413,32.4101,36916.23325872351,0
+OLP.US,D,20211126,000000,31.5648,31.7755,30.1765,30.8574,78582.12156085731,0
+OLP.US,D,20211129,000000,31.1691,31.2522,30.4797,30.5174,57064.68075674362,0
+OLP.US,D,20211130,000000,30.4248,30.4343,29.5975,29.8922,110771.99277905493,0
+OLP.US,D,20211201,000000,30.0027,31.12,29.231,29.3122,80086.63779284326,0
+OLP.US,D,20211202,000000,29.3406,31.0869,29.3406,30.746,79567.83909215828,0
+OLP.US,D,20211203,000000,30.8659,30.8659,29.8828,30.048,56452.710044507774,0
+OLP.US,D,20211206,000000,29.8647,30.8386,29.7816,30.5259,88387.4170037989,0
+OLP.US,D,20211207,000000,31.0038,31.408,30.6365,31.0406,52009.040357214384,0
+OLP.US,D,20211208,000000,31.3807,31.5366,30.9765,31.3807,29302.59763296019,0
+OLP.US,D,20211209,000000,31.0501,31.3721,30.7195,31.1229,48779.78313866617,0
+OLP.US,D,20211210,000000,31.6197,31.6197,30.9765,31.1786,41012.62544841509,0
+OLP.US,D,20211213,000000,31.2059,31.6781,30.7101,31.3069,57828.05598775203,0
+OLP.US,D,20211214,000000,31.1323,31.647,31.0133,31.546,120724.45764933973,0
+OLP.US,D,20211215,000000,31.6291,32.1438,31.2428,32.106,66869.97619968519,0
+OLP.US,D,20211216,000000,32.1608,32.4744,31.5223,32.0512,101859.24285586551,0
+OLP.US,D,20211217,000000,31.9766,32.6662,31.9115,32.0418,272522.83992396155,0
+OLP.US,D,20211220,000000,31.325,31.3949,29.7703,30.5618,114071.12900627268,0
+OLP.US,D,20211221,000000,31.0831,31.8,31.0831,31.4741,74920.88501602535,0
+OLP.US,D,20211222,000000,31.6508,31.8624,31.4496,31.7632,31946.35346073484,0
+OLP.US,D,20211223,000000,31.884,32.6567,31.6234,31.7812,54858.1981195458,0
+OLP.US,D,20211227,000000,32.0797,32.3677,31.698,32.3213,71132.59572816789,0
+OLP.US,D,20211228,000000,32.4517,32.6662,32.1627,32.21,45743.222580372385,0
+OLP.US,D,20211229,000000,32.1164,32.3497,31.884,32.2656,43029.58774393433,0
+OLP.US,D,20211230,000000,32.3497,33.0382,32.3497,32.6756,44615.6294860274,0
+OLP.US,D,20211231,000000,32.6662,33.0478,32.6662,32.8428,49687.15147843584,0
+OLP.US,D,20220103,000000,33.1781,33.3641,32.5358,32.9079,62717.469048490144,0
+OLP.US,D,20220104,000000,33.075,34.0715,33.075,33.7363,91844.31038693272,0
+OLP.US,D,20220105,000000,33.9043,33.9223,32.3129,32.601,66909.15079545185,0
+OLP.US,D,20220106,000000,32.4885,32.9457,32.3025,32.5537,66785.27437100222,0
+OLP.US,D,20220107,000000,32.7492,33.1478,32.2326,32.5537,50226.06686343244,0
+OLP.US,D,20220110,000000,32.498,32.498,32.0144,32.1721,72980.15436632118,0
+OLP.US,D,20220111,000000,32.3582,32.4234,31.3901,31.6508,78895.51832698553,0
+OLP.US,D,20220112,000000,32.1448,32.1448,31.4184,31.4184,62321.48799939619,0
+OLP.US,D,20220113,000000,31.4184,32.0834,31.4184,31.5762,46823.17089608383,0
+OLP.US,D,20220114,000000,31.3164,31.6952,30.9812,31.2598,47750.65592016512,0
+OLP.US,D,20220118,000000,31.1861,31.1861,30.5061,30.6459,71523.28291296879,0
+OLP.US,D,20220119,000000,30.5901,30.713,29.7429,29.7892,50806.274389912935,0
+OLP.US,D,20220120,000000,29.6966,29.7987,28.3612,28.449,120420.58983892883,0
+OLP.US,D,20220121,000000,28.3186,29.2215,28.0949,28.3186,106367.49768752822,0
+OLP.US,D,20220124,000000,28.1137,28.43,27.1644,28.2997,95230.26598854351,0
+OLP.US,D,20220125,000000,28.16,28.5935,27.3968,28.449,91481.15129645272,0
+OLP.US,D,20220126,000000,28.8399,29.1659,27.5734,28.0391,61904.331493132,0
+OLP.US,D,20220127,000000,28.2157,28.5321,27.5583,27.6481,67288.191478808,0
+OLP.US,D,20220128,000000,27.6944,28.0296,26.494,28.0202,136261.94934840855,0
+OLP.US,D,20220131,000000,27.9276,28.4584,27.6292,28.3932,59732.78836026536,0
+OLP.US,D,20220201,000000,28.4669,28.5793,27.9181,28.1506,63270.14848064872,0
+OLP.US,D,20220202,000000,28.2346,28.5482,27.9834,28.142,49501.866228190695,0
+OLP.US,D,20220203,000000,27.9276,28.7428,27.8936,28.3649,59738.08222455741,0
+OLP.US,D,20220204,000000,28.1137,28.4584,27.4668,28.0853,53685.07779228349,0
+OLP.US,D,20220207,000000,28.2252,28.3932,27.8813,27.9276,41121.67905284515,0
+OLP.US,D,20220208,000000,28.0949,28.5141,28.09,28.244,43272.04672853951,0
+OLP.US,D,20220209,000000,28.3186,28.6539,27.9181,28.4206,56053.55267683798,0
+OLP.US,D,20220210,000000,28.0485,28.4395,27.7085,27.8719,53047.69653144194,0
+OLP.US,D,20220211,000000,28.1325,28.5047,27.7293,28.1325,71472.46181576043,0
+OLP.US,D,20220214,000000,28.3186,28.5509,27.2381,27.5272,121489.9504260572,0
+OLP.US,D,20220215,000000,27.6206,28.1788,27.4525,27.7415,39294.23709900348,0
+OLP.US,D,20220216,000000,27.7415,28.0674,27.3411,27.8993,41378.96085746991,0
+OLP.US,D,20220217,000000,27.9181,27.9181,27.5091,27.5272,47037.0430135095,0
+OLP.US,D,20220218,000000,27.378,27.7972,27.378,27.4715,39696.570785249125,0
+OLP.US,D,20220222,000000,27.052,27.4685,26.6243,26.9501,98246.70986252466,0
+OLP.US,D,20220223,000000,27.1456,27.3316,26.27,26.3352,67216.19492442839,0
+OLP.US,D,20220224,000000,26.066,26.7546,25.4512,26.6243,107680.37603212752,0
+OLP.US,D,20220225,000000,27.0247,27.6575,26.9038,27.6018,76791.7366570661,0
+OLP.US,D,20220228,000000,27.2013,27.462,26.8292,27.052,124025.71142226856,0
+OLP.US,D,20220301,000000,27.2013,27.3731,26.7452,26.9596,60351.11170965289,0
+OLP.US,D,20220302,000000,27.0153,27.8417,27.0153,27.6575,39535.637310751066,0
+OLP.US,D,20220303,000000,27.9181,28.2346,27.6387,28.1137,45143.957142438885,0
+OLP.US,D,20220304,000000,27.7509,28.3555,27.6603,28.2534,39079.30620872021,0
+OLP.US,D,20220307,000000,28.3932,28.3932,27.8247,28.0485,58195.45016966547,0
+OLP.US,D,20220308,000000,27.8624,28.5831,27.8624,28.058,48617.79089130951,0
+OLP.US,D,20220309,000000,28.4584,28.6313,28.1506,28.2071,43756.964697751915,0
+OLP.US,D,20220310,000000,27.9276,28.3743,27.7784,28.1977,33819.32264749282,0
+OLP.US,D,20220311,000000,30.711,30.711,28.6444,28.8116,54033.41406274289,0
+OLP.US,D,20220314,000000,28.449,28.9543,27.462,27.9834,66583.04875502129,0
+OLP.US,D,20220315,000000,28.1325,28.346,27.8162,28.1977,74553.49083411192,0
+OLP.US,D,20220316,000000,28.6813,29.2678,28.4112,29.2027,85103.10359660686,0
+OLP.US,D,20220317,000000,29.2404,29.6844,29.2404,29.4823,59434.21441415774,0
+OLP.US,D,20220318,000000,29.5663,29.8081,29.333,29.333,559428.0503583495,0
+OLP.US,D,20220321,000000,29.6778,30.0404,29.3519,29.5475,81295.75639729538,0
+OLP.US,D,20220322,000000,29.5842,29.7524,28.8495,29.1469,78198.8457860657,0
+OLP.US,D,20220323,000000,29.2037,29.5294,28.0041,28.1268,101202.80368356993,0
+OLP.US,D,20220324,000000,28.2875,28.788,27.8436,28.6369,71293.52920266696,0
+OLP.US,D,20220325,000000,28.6747,28.7975,28.2779,28.7787,49692.445342727886,0
+OLP.US,D,20220328,000000,28.6747,28.7052,28.2119,28.4386,44564.808388818026,0
+OLP.US,D,20220329,000000,28.5991,29.7514,28.5301,29.7231,86113.17290365387,0
+OLP.US,D,20220330,000000,29.657,29.657,29.2319,29.3642,68696.35938066622,0
+OLP.US,D,20220331,000000,29.3642,29.7514,29.0242,29.0809,58929.17976063371,0
+OLP.US,D,20220401,000000,29.1941,29.7987,29.0053,29.657,45642.63915881123,0
+OLP.US,D,20220404,000000,29.8175,29.8175,28.8778,29.3453,55217.122118591345,0
+OLP.US,D,20220405,000000,29.2225,29.657,28.9298,29.0053,39843.74021258622,0
+OLP.US,D,20220406,000000,28.8069,29.298,28.7975,28.9769,36612.3654483218,0
+OLP.US,D,20220407,000000,28.9769,28.9769,28.5047,28.7408,38768.026988310245,0
+OLP.US,D,20220408,000000,28.5709,29.0997,28.5709,28.8164,42755.36557357176,0
+OLP.US,D,20220411,000000,28.9675,29.1659,28.6275,28.6841,37425.50300368097,0
+OLP.US,D,20220412,000000,28.8447,29.1847,28.722,28.8069,34645.16547715332,0
+OLP.US,D,20220413,000000,28.8542,29.1469,28.7123,28.9013,28377.230154595112,0
+OLP.US,D,20220414,000000,29.043,29.2792,28.9108,28.9298,30085.03077542161,0
+OLP.US,D,20220418,000000,29.0903,29.3595,28.7834,28.9392,31351.323114234776,0
+OLP.US,D,20220419,000000,29.1375,29.4837,29.1375,29.3358,25939.935034235838,0
+OLP.US,D,20220420,000000,29.6286,30.0504,29.6003,29.6852,29245.423898598114,0
+OLP.US,D,20220421,000000,29.8837,30.1954,29.4397,29.6286,36387.90560231101,0
+OLP.US,D,20220422,000000,29.3075,29.7536,29.0904,29.1847,43309.10377858895,0
+OLP.US,D,20220425,000000,28.9486,28.9863,28.2591,28.8447,43388.51174297988,0
+OLP.US,D,20220426,000000,28.8164,29.4115,28.108,28.2875,38634.621608134104,0
+OLP.US,D,20220427,000000,28.4196,28.4196,27.6736,27.9191,53041.343894291276,0
+OLP.US,D,20220428,000000,28.1268,28.5236,27.5696,28.448,39598.10490940519,0
+OLP.US,D,20220429,000000,28.193,28.193,27.0029,27.0596,65512.629395037366,0
+OLP.US,D,20220502,000000,27.5036,27.5036,25.9923,26.474,95048.15705687522,0
+OLP.US,D,20220503,000000,26.4645,26.6347,26.1812,26.4174,73751.99978019646,0
+OLP.US,D,20220504,000000,26.4645,26.7479,25.804,26.7101,70268.63707559936,0
+OLP.US,D,20220505,000000,26.6723,26.6913,25.1989,25.5862,63439.55213801467,0
+OLP.US,D,20220506,000000,25.369,25.6429,24.5567,24.8117,52625.24616088367,0
+OLP.US,D,20220509,000000,24.2451,24.2451,23.4989,23.6028,95322.37922723677,0
+OLP.US,D,20220510,000000,23.7539,24.3395,23.4046,24.2073,138687.59796732612,0
+OLP.US,D,20220511,000000,24.3678,25.0951,24.1317,24.3112,82949.55960233664,0
+OLP.US,D,20220512,000000,24.3017,24.529,23.6123,23.9523,91900.42534843516,0
+OLP.US,D,20220513,000000,24.16,24.604,23.8767,24.5379,72907.09903908195,0
+OLP.US,D,20220516,000000,24.689,25.029,24.3867,24.7834,57940.28591075589,0
+OLP.US,D,20220517,000000,24.8495,25.6806,24.8495,25.5296,60718.50589156632,0
+OLP.US,D,20220518,000000,25.6146,25.6146,24.5,24.6512,71920.32273492237,0
+OLP.US,D,20220519,000000,24.6701,25.0666,24.1979,24.5946,93759.63048803218,0
+OLP.US,D,20220520,000000,25.1424,25.1424,24.3962,24.7457,67607.94088208789,0
+OLP.US,D,20220523,000000,24.6417,25.0006,24.4623,24.5852,59381.27577123012,0
+OLP.US,D,20220524,000000,24.5852,25.3029,24.2073,25.2462,54452.68811472534,0
+OLP.US,D,20220525,000000,25.2935,25.5341,25.0384,25.1612,51989.98244576036,0
+OLP.US,D,20220526,000000,25.2368,25.6605,25.1895,25.3595,45755.92785467574,0
+OLP.US,D,20220527,000000,25.7373,26.0301,25.6995,25.9546,52778.76822537346,0
+OLP.US,D,20220531,000000,25.8129,26.0395,25.5201,25.9073,73296.72745102423,0
+OLP.US,D,20220601,000000,26.0018,26.2473,25.4067,26.0207,60054.65530926147,0
+OLP.US,D,20220602,000000,26.0868,26.0868,25.5768,25.6901,58442.1442457051,0
+OLP.US,D,20220603,000000,25.6146,25.8223,25.2556,25.369,37098.34219039179,0
+OLP.US,D,20220606,000000,25.4918,25.5674,25.218,25.4351,41495.42587190925,0
+OLP.US,D,20220607,000000,25.4918,25.9263,25.3312,25.9073,36538.251348223945,0
+OLP.US,D,20220608,000000,25.8317,25.8317,25.0763,25.1801,36956.46662734777,0
+OLP.US,D,20220609,000000,24.6228,25.1328,24.0373,24.6417,62137.26152201067,0
+OLP.US,D,20220610,000000,24.8307,25.0384,24.4623,24.8495,105492.9513063725,0
+OLP.US,D,20220613,000000,24.4623,24.6323,23.6217,23.8672,93512.93641199153,0
+OLP.US,D,20220614,000000,23.8483,24.2073,23.2747,24.0939,113468.68724975926,0
+OLP.US,D,20220615,000000,24.4435,24.735,23.9192,24.0183,167835.61476293995,0
+OLP.US,D,20220616,000000,23.735,23.735,22.9799,23.5367,98167.30189813476,0
+OLP.US,D,20220617,000000,23.5848,24.3734,23.5369,23.9118,206021.9488920044,0
+OLP.US,D,20220621,000000,24.1138,24.8063,23.9631,24.3928,69489.41806782648,0
+OLP.US,D,20220622,000000,24.2773,24.9381,24.2773,24.5274,53420.52946003324,0
+OLP.US,D,20220623,000000,24.6332,25.0853,24.5777,24.9699,39083.70402644907,0
+OLP.US,D,20220624,000000,24.9314,25.2873,24.6476,25.0372,107035.47417431432,0
+OLP.US,D,20220627,000000,25.2777,25.6335,25.1429,25.2873,43168.50367318922,0
+OLP.US,D,20220628,000000,25.4796,25.749,25.0853,25.1526,43382.67234899226,0
+OLP.US,D,20220629,000000,25.0564,25.1623,24.5514,24.9891,38376.739465547165,0
+OLP.US,D,20220630,000000,24.6524,25.2664,24.6284,24.9891,39663.830827895246,0
+OLP.US,D,20220701,000000,25.0083,25.6287,24.816,25.4315,46244.83916687914,0
+OLP.US,D,20220705,000000,25.0757,25.0757,24.3563,24.9314,57896.23892280191,0
+OLP.US,D,20220706,000000,25.0372,25.1719,24.4216,24.5852,45087.70452528508,0
+OLP.US,D,20220707,000000,24.6524,25.0468,24.6524,24.8833,50168.49247988429,0
+OLP.US,D,20220708,000000,24.9699,24.9699,24.6332,24.8448,32418.483732416164,0
+OLP.US,D,20220711,000000,24.6332,24.7638,24.5562,24.6716,28196.449788559974,0
+OLP.US,D,20220712,000000,24.5658,25.3739,24.5658,24.8929,35204.75582538249,0
+OLP.US,D,20220713,000000,24.489,24.9314,24.489,24.6716,32454.871614227293,0
+OLP.US,D,20220714,000000,24.3831,24.6427,24.2196,24.3639,38686.55628782497,0
+OLP.US,D,20220715,000000,24.7582,24.9285,24.4697,24.8352,44962.94607336122,0
+OLP.US,D,20220718,000000,24.9121,25.2006,24.6716,24.8448,32670.079943795758,0
+OLP.US,D,20220719,000000,25.1237,25.5277,25.1181,25.47,44128.10409923715,0
+OLP.US,D,20220720,000000,25.3642,25.6238,25.1719,25.2295,29818.30966357022,0
+OLP.US,D,20220721,000000,25.3065,25.345,24.8256,25.3257,37363.07704366576,0
+OLP.US,D,20220722,000000,25.2199,25.7022,25.2007,25.4508,29440.915346500322,0
+OLP.US,D,20220725,000000,25.6432,26.2299,25.547,26.0279,41113.10817774374,0
+OLP.US,D,20220726,000000,25.8452,26.2972,25.7769,26.076,31653.29856061707,0
+OLP.US,D,20220727,000000,26.1529,26.4079,26.0183,26.3069,31550.372837779272,0
+OLP.US,D,20220728,000000,26.2491,26.7589,26.2491,26.6723,22123.832141165425,0
+OLP.US,D,20220729,000000,26.4703,26.8551,26.4607,26.6916,46637.82829043849,0
+OLP.US,D,20220801,000000,26.6916,27.2398,26.4896,26.9802,44757.09462768664,0
+OLP.US,D,20220802,000000,26.9416,27.0186,26.5281,26.5569,24059.6674535172,0
+OLP.US,D,20220803,000000,26.6146,27.1244,26.0375,26.0664,40328.16958438942,0
+OLP.US,D,20220804,000000,25.2488,26.0856,24.2751,25.3161,59039.85806543734,0
+OLP.US,D,20220805,000000,25.2777,25.3161,24.6716,24.8256,31576.364181930076,0
+OLP.US,D,20220808,000000,24.8256,25.319,24.8256,25.0757,35655.965559841075,0
+OLP.US,D,20220809,000000,25.0564,25.165,24.9218,25.0564,36566.70225888468,0
+OLP.US,D,20220810,000000,25.2969,25.547,25.1719,25.3065,27887.672620047593,0
+OLP.US,D,20220811,000000,25.3642,25.8644,25.3065,25.6432,20344.98454748391,0
+OLP.US,D,20220812,000000,25.9028,26.1625,25.7298,26.0375,44793.482509497764,0
+OLP.US,D,20220815,000000,26.076,26.1914,26.001,26.0856,28319.128932950956,0
+OLP.US,D,20220816,000000,26.0471,26.6662,26.0471,26.4223,38130.34152299774,0
+OLP.US,D,20220817,000000,26.2203,26.3069,25.8384,26.0664,23264.332322502556,0
+OLP.US,D,20220818,000000,25.9798,26.1241,25.696,25.7586,36904.589732845154,0
+OLP.US,D,20220819,000000,25.6912,25.826,25.1911,25.3065,79339.09784721624,0
+OLP.US,D,20220822,000000,25.2007,25.4412,24.5754,24.6044,59427.64892016756,0
+OLP.US,D,20220823,000000,24.5082,24.5858,24.2966,24.3062,49583.16740960795,0
+OLP.US,D,20220824,000000,24.2581,24.3062,23.9215,23.9407,58469.08814788505,0
+OLP.US,D,20220825,000000,24.3062,24.7006,24.0945,24.662,51506.526876767544,0
+OLP.US,D,20220826,000000,24.7102,24.7102,24.008,24.335,108383.90510885789,0
+OLP.US,D,20220829,000000,24.3062,24.3062,23.806,23.8349,50757.97616522435,0
+OLP.US,D,20220830,000000,23.9215,23.9407,23.4886,23.5848,44474.30880332608,0
+OLP.US,D,20220831,000000,23.6713,23.686,23.2096,23.2289,79428.50807109439,0
+OLP.US,D,20220901,000000,23.2578,23.3058,22.8826,23.2192,67443.37945627588,0
+OLP.US,D,20220902,000000,23.2192,23.5367,22.9692,22.998,49087.252563210786,0
+OLP.US,D,20220906,000000,22.8923,23.0125,22.3728,22.7769,59134.466558145665,0
+OLP.US,D,20220907,000000,22.8153,23.325,22.6807,23.2289,43499.11357078766,0
+OLP.US,D,20220908,000000,23.1327,23.1327,22.6807,22.8634,40578.726142003594,0
+OLP.US,D,20220909,000000,23.0558,23.325,22.9788,23.1904,37224.80309278327,0
+OLP.US,D,20220912,000000,23.3444,24.0369,23.3444,23.9407,53836.39096644613,0
+OLP.US,D,20220913,000000,23.6232,23.9021,23.2096,23.3444,77181.81628269941,0
+OLP.US,D,20220914,000000,23.2962,23.325,22.8826,23.2289,101890.2276862203,0
+OLP.US,D,20220915,000000,23.2192,23.8253,23.0913,23.5174,82287.55592768297,0
+OLP.US,D,20220916,000000,23.3444,24.1331,23.1038,24.0273,532556.4037274029,0
+OLP.US,D,20220919,000000,23.7675,24.0945,23.5559,23.7387,57659.197864146365,0
+OLP.US,D,20220920,000000,23.527,23.527,22.9403,23.1808,66023.21241187549,0
+OLP.US,D,20220921,000000,23.3828,23.5463,23.0846,23.152,55051.74621893738,0
+OLP.US,D,20220922,000000,23.3058,23.3058,22.4786,22.6903,101806.0157311723,0
+OLP.US,D,20220923,000000,22.4594,22.671,22.1228,22.6037,144298.74445644362,0
+OLP.US,D,20220926,000000,22.5154,22.5743,20.7699,20.9562,155232.79859384478,0
+OLP.US,D,20220927,000000,21.0249,21.1326,20.1619,20.4267,78992.54585241119,0
+OLP.US,D,20220928,000000,20.5345,21.4171,20.3678,21.2504,62615.433083867196,0
+OLP.US,D,20220929,000000,20.9464,20.9464,20.054,20.3874,58587.438349387194,0
+OLP.US,D,20220930,000000,20.5051,20.868,20.5051,20.613,48576.5967523264,0
+OLP.US,D,20221003,000000,20.9366,20.9758,20.5934,20.7797,96297.62702813919,0
+OLP.US,D,20221004,000000,20.7797,21.6525,20.7405,21.4858,101222.99780473119,0
+OLP.US,D,20221005,000000,21.2994,21.3897,20.7012,20.9464,54994.874944432,0
+OLP.US,D,20221006,000000,21.0935,21.0935,20.3483,20.6032,52188.5353218272,0
+OLP.US,D,20221007,000000,20.4855,20.8189,20.2502,20.4561,73728.6195690224,0
+OLP.US,D,20221010,000000,20.4757,20.966,20.4199,20.4953,58553.78674780799,0
+OLP.US,D,20221011,000000,20.4953,20.9072,20.1717,20.868,70104.4440534928,0
+OLP.US,D,20221012,000000,20.7601,21.3141,20.5934,21.0543,59614.322070304,0
+OLP.US,D,20221013,000000,20.7307,21.6279,20.6424,21.5446,72376.43703284,0
+OLP.US,D,20221014,000000,21.6525,22.0367,21.2798,21.3289,53949.635804472,0
+OLP.US,D,20221017,000000,21.6132,22.0006,21.5446,21.9074,60002.8451067184,0
+OLP.US,D,20221018,000000,22.2605,22.5546,22.0643,22.2016,41880.947783568,0
+OLP.US,D,20221019,000000,22.0251,22.1722,21.623,21.8388,40525.7060108784,0
+OLP.US,D,20221020,000000,21.9074,22.1133,21.5936,21.7113,33051.9912237888,0
+OLP.US,D,20221021,000000,21.8878,22.3095,21.7603,22.2899,39434.5783233104,0
+OLP.US,D,20221024,000000,22.4468,22.5645,22.1722,22.3193,42930.2659055376,0
+OLP.US,D,20221025,000000,22.3683,22.8685,22.1624,22.3683,110596.49846279199,0
+OLP.US,D,20221026,000000,22.5841,22.7655,22.1918,22.3585,84737.7920129328,0
+OLP.US,D,20221027,000000,22.4468,22.535,22.0055,22.0349,77552.66520302239,0
+OLP.US,D,20221028,000000,22.2114,23.0842,21.7898,22.8194,107190.548484776,0
+OLP.US,D,20221031,000000,22.535,22.7019,21.927,22.1036,303560.9003909392,0
+OLP.US,D,20221101,000000,22.4664,23.2411,22.3438,23.094,99167.19087189279,0
+OLP.US,D,20221102,000000,23.0352,23.2999,22.4566,22.5546,94254.0570413296,0
+OLP.US,D,20221103,000000,22.231,22.8635,21.9368,22.6331,40367.645458006395,0
+OLP.US,D,20221104,000000,22.6331,23.2313,22.1468,23.0744,48616.36682692,0
+OLP.US,D,20221107,000000,23.0842,23.2202,22.5743,22.8685,43857.2145672192,0
+OLP.US,D,20221108,000000,22.8488,23.2509,22.4566,22.6233,42776.2843346752,0
+OLP.US,D,20221109,000000,22.5939,22.839,22.2408,22.4272,44809.6568664608,0
+OLP.US,D,20221110,000000,23.1234,23.9668,22.9665,23.7804,60176.2018421264,0
+OLP.US,D,20221111,000000,23.9766,24.0452,23.4568,23.8687,48077.9412016528,0
+OLP.US,D,20221114,000000,23.9177,24.0354,23.2705,23.4078,54987.736725915194,0
+OLP.US,D,20221115,000000,23.5353,23.9177,23.3833,23.653,43068.951293864,0
+OLP.US,D,20221116,000000,23.7314,23.9177,23.5451,23.6039,30730.030714824,0
+OLP.US,D,20221117,000000,23.2803,23.5353,23.143,23.5059,46250.557261352,0
+OLP.US,D,20221118,000000,23.7118,24.0746,23.6573,23.8687,55832.0860019024,0
+OLP.US,D,20221121,000000,23.5353,24.0354,23.5353,23.8687,42239.8982004128,0
+OLP.US,D,20221122,000000,23.6922,23.9373,23.5353,23.7118,38479.0767875616,0
+OLP.US,D,20221123,000000,23.7608,23.7608,23.3195,23.4078,34313.416410257596,0
+OLP.US,D,20221125,000000,23.3195,23.6234,23.2607,23.2803,18193.2795083184,0
+OLP.US,D,20221128,000000,23.0548,23.5353,22.9175,23.045,36095.9315484528,0
+OLP.US,D,20221129,000000,23.1921,23.4372,23.0744,23.2509,34331.7718293008,0
+OLP.US,D,20221130,000000,23.1136,23.5353,22.6723,23.3784,72271.4032460928,0
+OLP.US,D,20221201,000000,23.6235,23.6235,22.9077,23.143,56414.3606837728,0
+OLP.US,D,20221202,000000,23.0254,23.5157,23.0254,23.3392,34020.7494510688,0
+OLP.US,D,20221205,000000,23.1724,23.1724,22.6723,22.7214,53561.112768057596,0
+OLP.US,D,20221206,000000,22.5546,22.7998,22.3977,22.5939,54613.490126534394,0
+OLP.US,D,20221207,000000,22.4272,23.0842,22.4272,22.6233,47084.709082315196,0
+OLP.US,D,20221208,000000,22.7017,23.0646,22.7017,22.9469,40942.78192136,0
+OLP.US,D,20221209,000000,22.9469,23.1283,22.839,23.045,32633.895567804797,0
+OLP.US,D,20221212,000000,23.1136,23.447,22.8292,23.3784,70647.96840627199,0
+OLP.US,D,20221213,000000,23.6137,24.2904,23.447,23.7902,209431.2523009024,0
+OLP.US,D,20221214,000000,23.6628,24.0052,23.2901,23.5059,68768.5774453488,0
+OLP.US,D,20221215,000000,23.4568,23.4763,22.8292,22.8979,73078.02193849119,0
+OLP.US,D,20221216,000000,22.6233,22.9175,22.2899,22.79,215376.3685798944,0
+OLP.US,D,20221219,000000,22.96,22.96,21.91,22.09,50463,0
+OLP.US,D,20221220,000000,21.89,22.11,21.7296,22.02,56626,0
+OLP.US,D,20221221,000000,22.13,22.46,22.07,22.18,47790,0
+OLP.US,D,20221222,000000,22.15,22.195,21.68,22.15,37569,0
+OLP.US,D,20221223,000000,22.24,22.49,22.21,22.48,22509,0
+OLP.US,D,20221227,000000,22.48,22.64,22.1655,22.4,53026,0
+OLP.US,D,20221228,000000,22.32,22.46,21.8256,21.83,44567,0
+OLP.US,D,20221229,000000,22.07,22.439,21.77,22.39,39241,0
+OLP.US,D,20221230,000000,22.32,22.3694,22.01,22.22,34944,0
+OLP.US,D,20230103,000000,22.44,22.83,22.1,22.56,59858,0
+OLP.US,D,20230104,000000,22.81,23.0565,22.6,22.67,30095,0
+OLP.US,D,20230105,000000,22.67,22.67,22.035,22.09,37248,0
+OLP.US,D,20230106,000000,22.28,22.96,22.28,22.96,68536,0
+OLP.US,D,20230109,000000,23.04,23.26,22.8,23.07,56929,0
+OLP.US,D,20230110,000000,23.11,23.1352,22.89,23.04,27918,0
+OLP.US,D,20230111,000000,23,23.54,23,23.54,47336,0
+OLP.US,D,20230112,000000,23.6,23.83,23.53,23.68,42655,0
+OLP.US,D,20230113,000000,23.55,23.86,23.55,23.86,29475,0
+OLP.US,D,20230117,000000,24.08,24.255,23.82,24.03,48177,0
+OLP.US,D,20230118,000000,24.24,24.3,23.48,23.52,48300,0
+OLP.US,D,20230119,000000,23.35,23.7,23.3,23.46,44203,0
+OLP.US,D,20230120,000000,23.64,23.64,23.26,23.39,57843,0
+OLP.US,D,20230123,000000,23.37,23.68,23.16,23.46,36883,0
+OLP.US,D,20230124,000000,23.3,23.34,23.14,23.15,23443,0
+OLP.US,D,20230125,000000,23.15,23.45,23,23.3,30059,0
+OLP.US,D,20230126,000000,23.27,23.44,23.1474,23.44,31569,0
+OLP.US,D,20230127,000000,23.41,23.85,23.41,23.75,28397,0
+OLP.US,D,20230130,000000,23.66,23.968,23.45,23.59,45311,0
+OLP.US,D,20230131,000000,23.55,24.18,23.55,24.11,45728,0
+OLP.US,D,20230201,000000,24.2,24.35,23.69,24.11,46884,0
+OLP.US,D,20230202,000000,24.15,24.7294,24.15,24.47,44722,0
+OLP.US,D,20230203,000000,24.34,24.49,23.98,24.43,46254,0
+OLP.US,D,20230206,000000,24.3,24.3,23.86,24,37652,0
+OLP.US,D,20230207,000000,24.05,24.31,23.7208,24.1,42205,0
+OLP.US,D,20230208,000000,23.87,24.1699,23.7621,24.04,47578,0
+OLP.US,D,20230209,000000,24.34,24.45,23.55,23.62,41620,0
+OLP.US,D,20230210,000000,23.41,23.83,23.3302,23.66,70471,0
+OLP.US,D,20230213,000000,23.67,24,23.67,23.86,31700,0
+OLP.US,D,20230214,000000,23.62,23.77,23.32,23.44,49334,0
+OLP.US,D,20230215,000000,23.42,23.6288,23.32,23.56,24963,0
+OLP.US,D,20230216,000000,23.15,23.84,23.1,23.55,47395,0
+OLP.US,D,20230217,000000,23.66,23.86,23.53,23.73,37038,0
+OLP.US,D,20230221,000000,23.46,23.6285,23.08,23.11,44380,0
+OLP.US,D,20230222,000000,23.18,23.35,22.84,22.91,63423,0
+OLP.US,D,20230223,000000,22.93,23.438,22.9259,23.13,21574,0
+OLP.US,D,20230224,000000,22.95,23.09,22.65,22.84,50527,0
+OLP.US,D,20230227,000000,23.08,23.21,22.531,22.85,51142,0
+OLP.US,D,20230228,000000,22.7,23.08,22.62,22.65,82008,0
+OLP.US,D,20230301,000000,22.5,22.6,22.22,22.57,36792,0
+OLP.US,D,20230302,000000,22.51,22.66,22.47,22.62,30707,0
+OLP.US,D,20230303,000000,22.65,22.9,22.5793,22.86,45039,0
+OLP.US,D,20230306,000000,22.8,22.8244,22.53,22.66,69823,0
+OLP.US,D,20230307,000000,22.8,22.8,22.12,22.23,25364,0
+OLP.US,D,20230308,000000,22.13,22.57,22.1201,22.41,43967,0
+OLP.US,D,20230309,000000,22.53,22.53,21.94,21.96,37046,0
+OLP.US,D,20230310,000000,21.75,21.97,20.5872,20.71,79000,0
+OLP.US,D,20230313,000000,20.32,21.27,20.32,21.21,79878,0
+OLP.US,D,20230314,000000,22.02,22.96,21.7,22.5,84326,0
+OLP.US,D,20230315,000000,22.02,22.89,21.96,22.69,58751,0
+OLP.US,D,20230316,000000,22.5,22.96,21.86,22.55,59531,0
+OLP.US,D,20230317,000000,22.56,22.77,21.9871,22.28,120986,0
+OLP.US,D,20230320,000000,22.46,23,22.46,22.79,76263,0
+OLP.US,D,20230321,000000,23.04,23.3969,22.79,22.98,38397,0
+OLP.US,D,20230322,000000,22.9,23.06,22.16,22.17,50874,0
+OLP.US,D,20230323,000000,22.28,22.54,21.85,21.98,62131,0
+OLP.US,D,20230324,000000,21.52,22.41,21.32,22.26,68372,0
+OLP.US,D,20230327,000000,22.41,22.5,22.08,22.09,54537,0
+OLP.US,D,20230328,000000,22,22.09,21.7201,22.08,46168,0
+OLP.US,D,20230329,000000,22.14,22.36,22.14,22.36,31649,0
+OLP.US,D,20230330,000000,22.51,22.68,22.3917,22.54,70564,0
+OLP.US,D,20230331,000000,22.78,23.005,22.53,22.93,131415,0
+OLP.US,D,20230403,000000,22.94,23.05,22.65,22.95,91956,0
+OLP.US,D,20230404,000000,23.11,23.11,22.21,22.31,65750,0
+OLP.US,D,20230405,000000,22.21,22.57,22.0449,22.16,60090,0
+OLP.US,D,20230406,000000,22.31,22.455,22.03,22.39,32655,0
+OLP.US,D,20230410,000000,22.35,22.5,22.0875,22.46,63049,0
+OLP.US,D,20230411,000000,22.41,22.55,22.25,22.46,44113,0
+OLP.US,D,20230412,000000,22.63,22.67,22.36,22.37,32924,0
+OLP.US,D,20230413,000000,22.38,22.545,22.18,22.47,38639,0
+OLP.US,D,20230414,000000,22.54,22.66,22.11,22.3,63481,0
+OLP.US,D,20230417,000000,22.24,22.67,22.1414,22.64,42687,0
+OLP.US,D,20230418,000000,22.53,22.68,22.27,22.34,41138,0
+OLP.US,D,20230419,000000,22.19,22.68,22.18,22.55,36072,0
+OLP.US,D,20230420,000000,22.54,22.63,22.25,22.3,33858,0
+OLP.US,D,20230421,000000,22.3,22.37,22,22.17,68825,0
+OLP.US,D,20230424,000000,22.07,22.21,21.81,21.91,56402,0
+OLP.US,D,20230425,000000,21.77,21.8545,21.6,21.74,49636,0
+OLP.US,D,20230426,000000,21.59,21.81,21.42,21.55,43655,0
+OLP.US,D,20230427,000000,21.59,21.95,21.53,21.89,31906,0
+OLP.US,D,20230428,000000,21.71,22.2,21.71,22.02,88453,0
+OLP.US,D,20230501,000000,22.05,22.46,22.05,22.39,91469,0
+OLP.US,D,20230502,000000,22.41,22.41,21.6447,21.95,36123,0
+OLP.US,D,20230503,000000,21.87,22.19,21.72,21.78,67240,0
+OLP.US,D,20230504,000000,21.78,21.88,21.4601,21.82,44348,0
+OLP.US,D,20230505,000000,21.84,22.29,20.92,20.98,59253,0
+OLP.US,D,20230508,000000,20.95,20.95,19.88,20.08,87628,0
+OLP.US,D,20230509,000000,19.89,19.89,19.35,19.58,103068,0
+OLP.US,D,20230510,000000,19.77,20.07,19.5,20.03,69169,0
+OLP.US,D,20230511,000000,19.83,20.01,19.59,19.97,65986,0
+OLP.US,D,20230512,000000,20.07,20.07,19.52,19.79,60161,0
+OLP.US,D,20230515,000000,19.78,20.0795,19.7,19.98,59134,0
+OLP.US,D,20230516,000000,19.91,19.91,19.52,19.57,78195,0
+OLP.US,D,20230517,000000,19.68,20.05,19.5,20.01,54140,0
+OLP.US,D,20230518,000000,20,20.48,19.94,20.43,68530,0
+OLP.US,D,20230519,000000,20.65,20.715,20.23,20.33,64128,0
+OLP.US,D,20230522,000000,20.33,20.55,20.205,20.45,30606,0
+OLP.US,D,20230523,000000,20.6,20.76,20.4467,20.48,51759,0
+OLP.US,D,20230524,000000,20.3,20.4175,19.85,19.88,51404,0
+OLP.US,D,20230525,000000,19.83,20.08,19.83,19.94,51081,0
+OLP.US,D,20230526,000000,19.93,19.98,19.78,19.93,54211,0
+OLP.US,D,20230530,000000,20.06,20.18,19.95,19.99,41147,0
+OLP.US,D,20230531,000000,19.95,20.11,19.9101,20.01,53003,0
+OLP.US,D,20230601,000000,20.14,20.16,19.9,20.02,47388,0
+OLP.US,D,20230602,000000,20.26,20.84,20.24,20.79,56045,0
+OLP.US,D,20230605,000000,20.67,21,20.59,20.61,45988,0
+OLP.US,D,20230606,000000,20.61,21.3599,20.5407,21.07,61220,0
+OLP.US,D,20230607,000000,21.25,21.94,21.25,21.87,93710,0
+OLP.US,D,20230608,000000,21.8,21.8,21.08,21.12,93666,0
+OLP.US,D,20230609,000000,21.02,21.2356,20.68,20.74,36967,0
+OLP.US,D,20230612,000000,20.69,20.86,20.5,20.54,58120,0
+OLP.US,D,20230613,000000,20.54,20.8,20.49,20.79,73652,0
+OLP.US,D,20230614,000000,20.86,21.37,20.86,20.94,60832,0
+OLP.US,D,20230615,000000,20.97,21.25,20.7,21.25,67871,0
+OLP.US,D,20230616,000000,21.38,21.4067,20.965,21.18,140381,0
+OLP.US,D,20230620,000000,21.21,21.293,20.8235,21.06,67756,0
+OLP.US,D,20230621,000000,21.07,21.195,20.79,21.02,68990,0
+OLP.US,D,20230622,000000,21,21.09,20.5,20.64,80560,0
+OLP.US,D,20230623,000000,19.92,20.4,19.84,20.29,295493,0
+OLP.US,D,20230626,000000,20.21,20.66,20.115,20.47,61294,0
+OLP.US,D,20230627,000000,20.45,20.59,20.425,20.52,46993,0
+OLP.US,D,20230628,000000,20.39,20.51,20.19,20.39,53086,0
+OLP.US,D,20230629,000000,20.44,20.75,20.39,20.59,62691,0
+OLP.US,D,20230630,000000,20.69,20.75,19.97,20.32,100477,0
+OLP.US,D,20230703,000000,20.37,20.745,20.32,20.66,63870,0
+OLP.US,D,20230705,000000,20.67,20.84,20.25,20.46,60422,0
+OLP.US,D,20230706,000000,20.33,20.48,20,20.38,55948,0
+OLP.US,D,20230707,000000,20.43,20.83,20.405,20.55,70889,0
+OLP.US,D,20230710,000000,20.5,20.74,20.33,20.46,49084,0
+OLP.US,D,20230711,000000,20.55,20.86,20.39,20.81,67079,0
+OLP.US,D,20230712,000000,20.89,21.0879,20.83,20.87,79135,0
+OLP.US,D,20230713,000000,20.86,21.015,20.77,20.85,38179,0
+OLP.US,D,20230714,000000,20.88,21.04,20.7,20.96,44281,0
+OLP.US,D,20230717,000000,20.72,21.025,20.65,20.77,54077,0
+OLP.US,D,20230718,000000,20.6,20.9601,20.53,20.65,62233,0
+OLP.US,D,20230719,000000,20.76,20.97,20.76,20.82,36588,0
+OLP.US,D,20230720,000000,20.8,20.91,20.68,20.88,43487,0
+OLP.US,D,20230721,000000,21,21.075,20.71,20.75,42650,0
+OLP.US,D,20230724,000000,20.68,20.89,20.6,20.83,53447,0
+OLP.US,D,20230725,000000,20.69,20.89,20.62,20.66,36628,0
+OLP.US,D,20230726,000000,20.66,21.09,20.66,20.87,26033,0
+OLP.US,D,20230727,000000,20.99,20.99,20.45,20.45,40464,0
+OLP.US,D,20230728,000000,20.54,20.66,20.31,20.42,33678,0
+OLP.US,D,20230731,000000,20.35,20.56,20.31,20.43,38006,0
+OLP.US,D,20230801,000000,20.37,20.49,20.0501,20.18,46069,0
+OLP.US,D,20230802,000000,20.09,20.2699,20.04,20.04,23984,0
+OLP.US,D,20230803,000000,20.01,20.2499,19.92,20.05,36056,0
+OLP.US,D,20230804,000000,20.14,20.41,19.89,19.92,47163,0
+OLP.US,D,20230807,000000,20.02,20.32,19.98,20.14,40650,0
+OLP.US,D,20230808,000000,19.87,20.21,19.75,20.16,39950,0
+OLP.US,D,20230809,000000,20,20.285,20,20.07,53732,0
+OLP.US,D,20230810,000000,20.07,20.31,19.98,20.03,48085,0
+OLP.US,D,20230811,000000,20.02,20.275,20.02,20.09,52303,0
+OLP.US,D,20230814,000000,20.1,20.36,20.04,20.21,64997,0
+OLP.US,D,20230815,000000,20.08,20.285,20,20.05,54791,0
+OLP.US,D,20230816,000000,20.09,20.31,19.85,19.86,86522,0
+OLP.US,D,20230817,000000,19.86,20.5999,19.6,19.63,89737,0
+OLP.US,D,20230818,000000,19.5,19.84,19.5,19.51,147514,0
+OLP.US,D,20230821,000000,19.48,19.5489,19.25,19.27,101473,0
+OLP.US,D,20230822,000000,19.27,19.415,19.27,19.34,55796,0
+OLP.US,D,20230823,000000,19.36,19.66,19.36,19.6,85079,0
+OLP.US,D,20230824,000000,19.52,19.825,19.46,19.46,54777,0
+OLP.US,D,20230825,000000,19.5,19.6249,19.2875,19.37,43378,0
+OLP.US,D,20230828,000000,19.4,19.69,19.4,19.64,73131,0
+OLP.US,D,20230829,000000,19.55,19.8905,19.55,19.77,52075,0
+OLP.US,D,20230830,000000,19.67,20.14,19.67,20.13,70727,0
+OLP.US,D,20230831,000000,20.08,20.12,19.65,19.65,78484,0
+OLP.US,D,20230901,000000,19.75,19.78,19.43,19.51,58697,0
+OLP.US,D,20230905,000000,19.35,19.48,19.254,19.3,77914,0
+OLP.US,D,20230906,000000,19.3,19.33,19.05,19.16,68117,0
+OLP.US,D,20230907,000000,19.06,19.3999,19.06,19.17,94121,0
+OLP.US,D,20230908,000000,19.15,19.44,19.105,19.4,51269,0
+OLP.US,D,20230911,000000,19.43,19.56,19.3292,19.55,70236,0
+OLP.US,D,20230912,000000,19.42,19.49,19.321,19.47,66151,0
+OLP.US,D,20230913,000000,19.52,19.6,19.3,19.32,44079,0
+OLP.US,D,20230914,000000,19.48,19.69,19.48,19.66,48510,0
+OLP.US,D,20230915,000000,19.58,19.8,19.51,19.59,127344,0
+OLP.US,D,20230918,000000,19.56,19.58,19.27,19.3,83822,0
+OLP.US,D,20230919,000000,19.3,19.405,19.18,19.3,79373,0
+OLP.US,D,20230920,000000,19.37,19.69,19.37,19.48,139165,0
+OLP.US,D,20230921,000000,19.35,19.35,19.07,19.08,86640,0
+OLP.US,D,20230922,000000,19.05,19.26,19.01,19.1,84949,0
+OLP.US,D,20230925,000000,19.08,19.14,18.7107,18.81,92521,0
+OLP.US,D,20230926,000000,18.6,18.7793,18.53,18.7,97970,0
+OLP.US,D,20230927,000000,18.86,18.94,18.59,18.69,80501,0
+OLP.US,D,20230928,000000,18.78,19.11,18.78,19.02,91505,0
+OLP.US,D,20230929,000000,19.2,19.29,18.7363,18.87,130089,0
+OLP.US,D,20231002,000000,18.44,18.65,17.92,18.12,134305,0
+OLP.US,D,20231003,000000,17.97,17.97,17.554,17.64,111647,0
+OLP.US,D,20231004,000000,17.6,18.02,17.55,17.93,99625,0
+OLP.US,D,20231005,000000,17.9,18.165,17.87,18.08,79387,0
+OLP.US,D,20231006,000000,17.96,18.06,17.69,17.87,64288,0
+OLP.US,D,20231009,000000,17.77,18.77,17.77,18.66,106999,0
+OLP.US,D,20231010,000000,18.6,18.8785,18.53,18.77,67901,0
+OLP.US,D,20231011,000000,18.94,19.1389,18.88,19.02,92220,0
+OLP.US,D,20231012,000000,18.97,19.05,18.77,18.86,115502,0
+OLP.US,D,20231013,000000,19,19.01,18.5,18.57,54524,0
+OLP.US,D,20231016,000000,18.78,18.78,18.61,18.73,48945,0
+OLP.US,D,20231017,000000,18.65,19.119,18.65,19.01,125210,0
+OLP.US,D,20231018,000000,18.86,18.88,18.64,18.67,43308,0
+OLP.US,D,20231019,000000,18.47,18.8599,18.45,18.48,37526,0
+OLP.US,D,20231020,000000,18.59,18.76,18.405,18.42,51154,0
+OLP.US,D,20231023,000000,18.35,18.4499,17.87,17.95,70193,0
+OLP.US,D,20231024,000000,18.13,18.19,17.97,18.17,54160,0
+OLP.US,D,20231025,000000,18.12,18.53,17.9632,18.17,37728,0
+OLP.US,D,20231026,000000,18.27,18.55,18.26,18.48,41622,0
+OLP.US,D,20231027,000000,18.46,18.46,17.98,18.07,38422,0
+OLP.US,D,20231030,000000,18.31,18.41,18.0612,18.27,44055,0
+OLP.US,D,20231031,000000,18.42,18.5887,18.1,18.4,116772,0
+OLP.US,D,20231101,000000,18.48,18.52,18.2,18.45,43910,0
+OLP.US,D,20231102,000000,18.53,19.02,18.53,19,47784,0
+OLP.US,D,20231103,000000,19,19.555,18.99,19.28,68772,0
+OLP.US,D,20231106,000000,19.2,19.22,18.87,19.05,37163,0
+OLP.US,D,20231107,000000,19,19.15,18.8532,18.99,60022,0
+OLP.US,D,20231108,000000,18.93,19.06,18.7,18.8,36317,0
+OLP.US,D,20231109,000000,18.96,18.96,18.4,18.45,57137,0
+OLP.US,D,20231110,000000,18.73,18.94,18.42,18.85,74517,0
+OLP.US,D,20231113,000000,18.73,18.93,18.5698,18.83,52537,0
+OLP.US,D,20231114,000000,19.14,19.98,19.14,19.88,115954,0
+OLP.US,D,20231115,000000,19.88,20.15,19.751,19.93,54407,0
+OLP.US,D,20231116,000000,20.05,20.07,19.75,19.8,54086,0
+OLP.US,D,20231117,000000,20.03,20.03,19.63,19.66,46535,0
+OLP.US,D,20231120,000000,19.65,19.81,19.52,19.79,43392,0
+OLP.US,D,20231121,000000,19.71,19.78,19.57,19.68,35286,0
+OLP.US,D,20231122,000000,19.85,19.95,19.68,19.73,22696,0
+OLP.US,D,20231124,000000,19.65,19.97,19.63,19.94,18664,0
+OLP.US,D,20231127,000000,19.97,20.26,19.8839,20.11,51374,0
+OLP.US,D,20231128,000000,20.11,20.11,19.9,19.93,46185,0
+OLP.US,D,20231129,000000,20,20.31,19.83,20.11,48748,0
+OLP.US,D,20231130,000000,20.39,20.48,20.08,20.43,60813,0
+OLP.US,D,20231201,000000,20.5,21.1,20.43,21.05,57412,0
+OLP.US,D,20231204,000000,21,21.5,21,21.48,50635,0
+OLP.US,D,20231205,000000,21.5,21.56,21.1,21.48,53571,0
+OLP.US,D,20231206,000000,21.75,22.125,21.57,21.7,56855,0
+OLP.US,D,20231207,000000,21.73,22.28,21.7294,22.07,75964,0
+OLP.US,D,20231208,000000,22.05,22.15,21.7518,22.13,47820,0
+OLP.US,D,20231211,000000,22.15,22.31,22.03,22.17,43924,0
+OLP.US,D,20231212,000000,22.11,22.4565,22.02,22.32,44049,0
+OLP.US,D,20231213,000000,22.35,23.04,22.07,22.84,139429,0
+OLP.US,D,20231214,000000,23.33,23.4,22.71,23,102778,0
+OLP.US,D,20231215,000000,23,23.17,22.58,22.81,214919,0
+OLP.US,D,20231218,000000,23.05,23.05,22.56,22.6,87929,0
+OLP.US,D,20231219,000000,22.26,22.47,22.195,22.37,64760,0
+OLP.US,D,20231220,000000,22.3,22.6199,21.92,21.98,79339,0
+OLP.US,D,20231221,000000,22.13,22.29,21.78,21.97,47617,0
+OLP.US,D,20231222,000000,22.17,22.46,22.1,22.3,64770,0
+OLP.US,D,20231226,000000,22.3,22.53,22.1073,22.48,50095,0
+OLP.US,D,20231227,000000,22.55,22.55,22.275,22.34,52496,0
+OLP.US,D,20231228,000000,22.15,22.45,22.15,22.32,42929,0
+OLP.US,D,20231229,000000,22.28,22.42,21.9,21.91,58898,0
+OLP.US,D,20240102,000000,21.76,22.3,21.74,22.27,64253,0
+OLP.US,D,20240103,000000,22.16,22.3717,21.95,22.01,76397,0
+OLP.US,D,20240104,000000,22.05,22.16,21.81,22.03,64329,0
+OLP.US,D,20240105,000000,21.92,22.12,21.71,21.76,86441,0
+OLP.US,D,20240108,000000,21.75,22.22,21.7,22.15,80794,0
+OLP.US,D,20240109,000000,21.93,21.98,21.78,21.9,41528,0
+OLP.US,D,20240110,000000,21.94,22.06,21.74,21.81,41253,0
+OLP.US,D,20240111,000000,21.64,21.6955,21.465,21.64,60555,0
+OLP.US,D,20240112,000000,21.83,21.96,21.53,21.6,33237,0
+OLP.US,D,20240116,000000,21.6,21.6,21.215,21.32,45412,0
+OLP.US,D,20240117,000000,21.09,21.35,20.8,21.12,57892,0
+OLP.US,D,20240118,000000,21.2,21.25,20.78,20.99,46881,0
+OLP.US,D,20240119,000000,21.1,21.22,20.84,21.2,35589,0
+OLP.US,D,20240122,000000,21.47,21.618,21.34,21.52,50666,0
+OLP.US,D,20240123,000000,21.65,21.71,21.225,21.27,33459,0
+OLP.US,D,20240124,000000,21.53,21.53,21,21,38263,0
+OLP.US,D,20240125,000000,21.18,21.395,21.03,21.22,64805,0
+OLP.US,D,20240126,000000,21.35,21.35,21.03,21.14,50026,0
+OLP.US,D,20240129,000000,21.06,21.26,20.88,20.97,63082,0
+OLP.US,D,20240130,000000,20.85,20.92,20.43,20.75,131959,0
+OLP.US,D,20240131,000000,20.75,20.9,20.16,20.24,90092,0
+OLP.US,D,20240201,000000,20.31,20.58,20.13,20.57,73914,0
+OLP.US,D,20240202,000000,20.28,20.36,19.93,19.97,102077,0
+OLP.US,D,20240205,000000,19.76,19.98,19.25,19.88,97493,0
+OLP.US,D,20240206,000000,19.86,20.27,19.86,20.17,44291,0
+OLP.US,D,20240207,000000,20.25,20.25,19.75,20.07,67687,0
+OLP.US,D,20240208,000000,19.93,20.3,19.93,20.2,69645,0
+OLP.US,D,20240209,000000,20.19,20.56,20.11,20.54,67862,0
+OLP.US,D,20240212,000000,20.54,20.93,20.53,20.82,71240,0
+OLP.US,D,20240213,000000,20.34,20.34,19.82,19.99,81757,0
+OLP.US,D,20240214,000000,20.21,20.32,19.82,20.2,48815,0
+OLP.US,D,20240215,000000,20.31,20.7,20.31,20.69,50213,0
+OLP.US,D,20240216,000000,20.48,20.79,20.2,20.54,44229,0
+OLP.US,D,20240220,000000,20.49,20.6915,20.26,20.37,36931,0
+OLP.US,D,20240221,000000,20.37,20.4633,20.2265,20.34,30343,0
+OLP.US,D,20240222,000000,20.34,20.34,20.1067,20.27,54947,0
+OLP.US,D,20240223,000000,20.22,20.44,20.1613,20.27,36791,0
+OLP.US,D,20240226,000000,20.27,20.3799,19.93,20.01,66102,0
+OLP.US,D,20240227,000000,20.13,20.2081,19.96,20,44204,0
+OLP.US,D,20240228,000000,20,20.17,19.9,19.98,34717,0
+OLP.US,D,20240229,000000,20.12,20.391,20.12,20.24,74325,0
+OLP.US,D,20240301,000000,20.22,20.5058,20.0358,20.38,39797,0
+OLP.US,D,20240304,000000,20.39,20.66,20.385,20.64,36290,0
+OLP.US,D,20240305,000000,20.54,20.87,20.51,20.53,54514,0
+OLP.US,D,20240306,000000,20.77,21.72,20.5,21.35,64918,0
+OLP.US,D,20240307,000000,21.46,21.84,21.36,21.79,42759,0
+OLP.US,D,20240308,000000,22.11,22.5,22,22.32,79512,0
+OLP.US,D,20240311,000000,22.39,22.42,22.0524,22.34,45525,0
+OLP.US,D,20240312,000000,22.44,22.8,22.3,22.76,54570,0
+OLP.US,D,20240313,000000,22.73,22.85,22.31,22.41,59754,0
+OLP.US,D,20240314,000000,22.35,22.45,21.995,22.18,53754,0
+OLP.US,D,20240315,000000,22,22.59,22,22.57,117595,0
+OLP.US,D,20240318,000000,22.55,22.6719,22.44,22.55,43206,0
+OLP.US,D,20240319,000000,22.53,22.7725,22.45,22.7,41900,0
+OLP.US,D,20240320,000000,22.7,23.16,22.54,22.98,57373,0
+OLP.US,D,20240321,000000,23.14,23.4271,23.11,23.2,59227,0
+OLP.US,D,20240322,000000,23.29,23.302,22.9,22.93,79189,0
+OLP.US,D,20240325,000000,22.94,23.1544,22.645,22.74,105312,0
+OLP.US,D,20240326,000000,22.47,22.47,22,22.01,58991,0
+OLP.US,D,20240327,000000,22.11,22.45,22.11,22.45,38742,0
+OLP.US,D,20240328,000000,22.54,22.8,22.48,22.59,92179,0
+OLP.US,D,20240401,000000,22.7,22.7,22.445,22.58,47573,0
+OLP.US,D,20240402,000000,22.39,22.6,22.02,22.13,45698,0
+OLP.US,D,20240403,000000,22.14,22.41,22.02,22.37,52233,0
+OLP.US,D,20240404,000000,22.56,22.69,22.31,22.34,61126,0
+OLP.US,D,20240405,000000,22.42,22.61,22.26,22.53,37080,0
+OLP.US,D,20240408,000000,22.7,22.91,22.65,22.91,32958,0
+OLP.US,D,20240409,000000,22.92,23,22.82,22.99,25884,0
+OLP.US,D,20240410,000000,22.53,22.53,21.725,22.03,71629,0
+OLP.US,D,20240411,000000,22.21,22.24,21.8,22.2,56488,0
+OLP.US,D,20240412,000000,22.2,22.29,21.84,22.03,39034,0
+OLP.US,D,20240415,000000,22.19,22.1927,21.4201,21.57,73893,0
+OLP.US,D,20240416,000000,21.49,21.49,21.1101,21.3,51102,0
+OLP.US,D,20240417,000000,21.28,21.49,21.21,21.41,34163,0
+OLP.US,D,20240418,000000,21.55,21.84,21.5,21.75,59398,0
+OLP.US,D,20240419,000000,21.7,22.2,21.7,22.14,45117,0
+OLP.US,D,20240422,000000,22.16,22.64,21.9868,22.61,36533,0
+OLP.US,D,20240423,000000,22.63,22.9,22.62,22.78,52097,0
+OLP.US,D,20240424,000000,22.67,22.77,22.56,22.76,30487,0
+OLP.US,D,20240425,000000,22.66,22.77,22.52,22.62,52605,0
+OLP.US,D,20240426,000000,22.6,22.8128,22.5518,22.73,32450,0
+OLP.US,D,20240429,000000,22.73,23.04,22.73,22.94,44590,0
+OLP.US,D,20240430,000000,22.85,23.09,22.74,22.91,54779,0
+OLP.US,D,20240501,000000,22.82,23.26,22.81,23.09,37796,0
+OLP.US,D,20240502,000000,23.29,23.49,23.21,23.23,60034,0
+OLP.US,D,20240503,000000,23.49,23.5386,23.0099,23.15,30297,0
+OLP.US,D,20240506,000000,23.58,23.58,23.1701,23.44,36440,0
+OLP.US,D,20240507,000000,23.62,23.78,23.43,23.45,55992,0
+OLP.US,D,20240508,000000,23.42,23.5699,23.33,23.5,30165,0
+OLP.US,D,20240509,000000,23.56,24.13,23.56,24.06,49906,0
+OLP.US,D,20240510,000000,24.23,24.23,23.8338,23.99,28914,0
+OLP.US,D,20240513,000000,24.15,24.15,23.4101,23.57,31347,0
+OLP.US,D,20240514,000000,23.7,23.79,23.49,23.74,42598,0
+OLP.US,D,20240515,000000,24.05,24.14,23.8815,23.95,27431,0
+OLP.US,D,20240516,000000,23.94,24.12,23.78,23.94,39506,0
+OLP.US,D,20240517,000000,24.07,24.24,23.95,24.2,38308,0
+OLP.US,D,20240520,000000,24.26,24.3,23.9,23.94,38915,0
+OLP.US,D,20240521,000000,23.94,24,23.8,23.96,30551,0
+OLP.US,D,20240522,000000,23.91,24.1999,23.59,23.65,36367,0
+OLP.US,D,20240523,000000,23.64,23.7439,23.01,23.18,63130,0
+OLP.US,D,20240524,000000,23.35,23.365,23.01,23.11,44364,0
+OLP.US,D,20240528,000000,23.18,23.6,23.17,23.19,34741,0
+OLP.US,D,20240529,000000,22.99,23.042,22.72,22.72,31625,0
+OLP.US,D,20240530,000000,22.76,23.33,22.76,23.32,23067,0
+OLP.US,D,20240531,000000,23.52,23.63,23.33,23.47,73899,0
+OLP.US,D,20240603,000000,23.62,23.75,23.4501,23.54,41366,0
+OLP.US,D,20240604,000000,23.54,23.76,23.47,23.56,27094,0
+OLP.US,D,20240605,000000,23.7,23.7799,23.495,23.7,20556,0
+OLP.US,D,20240606,000000,23.56,23.77,23.56,23.72,26449,0
+OLP.US,D,20240607,000000,23.6,23.6699,23.41,23.48,25244,0
+OLP.US,D,20240610,000000,23.42,23.695,23.32,23.63,41055,0
+OLP.US,D,20240611,000000,23.56,23.6999,23.48,23.56,21606,0
+OLP.US,D,20240612,000000,24.06,24.3,23.6601,23.71,51534,0
+OLP.US,D,20240613,000000,23.71,23.97,23.6,23.63,27188,0
+OLP.US,D,20240614,000000,23.51,23.61,23.31,23.6,72335,0
+OLP.US,D,20240617,000000,23.61,23.82,23.52,23.79,33385,0
+OLP.US,D,20240618,000000,23.74,24.11,23.74,24.1,40549,0
+OLP.US,D,20240620,000000,24,24.2199,23.8,23.91,48148,0
+OLP.US,D,20240621,000000,23.89,24.244,23.79,23.8,112422,0
+OLP.US,D,20240624,000000,23.93,24.4999,23.88,24.14,80750,0
+OLP.US,D,20240625,000000,23.9,23.9,23.02,23.02,68642,0
+OLP.US,D,20240626,000000,22.93,23.04,22.76,22.81,55304,0
+OLP.US,D,20240627,000000,22.91,23.04,22.78,23,32911,0
+OLP.US,D,20240628,000000,23.17,23.59,22.78,23.48,191900,0
+OLP.US,D,20240701,000000,23.5,23.5,22.8126,22.99,49975,0
+OLP.US,D,20240702,000000,23.12,23.195,22.935,23.11,58251,0
+OLP.US,D,20240703,000000,23.32,23.52,23.08,23.24,43904,0
+OLP.US,D,20240705,000000,23.28,23.45,23.14,23.29,48557,0
+OLP.US,D,20240708,000000,23.46,23.59,23.34,23.41,47502,0
+OLP.US,D,20240709,000000,23.41,23.45,23.17,23.27,54694,0
+OLP.US,D,20240710,000000,23.3,23.37,23.1001,23.37,47922,0
+OLP.US,D,20240711,000000,23.45,24.34,23.45,24.21,80236,0
+OLP.US,D,20240712,000000,24.21,24.55,24.21,24.31,59446,0
+OLP.US,D,20240715,000000,24.56,24.97,24.3728,24.95,73823,0
+OLP.US,D,20240716,000000,25,25.64,25,25.6,75738,0
+OLP.US,D,20240717,000000,25.56,26.205,25.5,26.02,72395,0
+OLP.US,D,20240718,000000,25.96,26.28,25.57,25.57,44222,0
+OLP.US,D,20240719,000000,25.62,25.67,25.21,25.31,33484,0
+OLP.US,D,20240722,000000,25.35,25.98,25.07,25.84,63238,0
+OLP.US,D,20240723,000000,25.71,26.56,25.71,26.31,60930,0
+OLP.US,D,20240724,000000,26.22,26.685,26.02,26.05,51078,0
+OLP.US,D,20240725,000000,26.2,26.55,26.0201,26.32,56122,0
+OLP.US,D,20240726,000000,26.5,26.89,26.5,26.8,53617,0
+OLP.US,D,20240729,000000,26.8,26.81,26.27,26.3,42188,0
+OLP.US,D,20240730,000000,26.4,26.54,26.13,26.51,28904,0
+OLP.US,D,20240731,000000,26.64,26.86,26.2014,26.39,56561,0
+OLP.US,D,20240801,000000,26.44,26.51,25.6301,25.81,55324,0
+OLP.US,D,20240802,000000,25.5,26.48,25.49,25.73,53787,0
+OLP.US,D,20240805,000000,25.33,25.33,23.9447,24.46,98596,0
+OLP.US,D,20240806,000000,24.48,25.08,24.48,24.96,41523,0
+OLP.US,D,20240807,000000,25.38,25.59,24.76,24.85,47783,0
+OLP.US,D,20240808,000000,24.97,25.2502,24.94,25.06,25768,0
+OLP.US,D,20240809,000000,25.06,25.06,24.75,25.03,35725,0
+OLP.US,D,20240812,000000,25.04,25.04,24.11,24.42,50528,0
+OLP.US,D,20240813,000000,24.65,24.85,24.405,24.75,42981,0
+OLP.US,D,20240814,000000,24.91,24.91,24.6,24.65,30497,0
+OLP.US,D,20240815,000000,25.04,25.04,24.66,24.8,34359,0
+OLP.US,D,20240816,000000,24.8,25,24.67,25,119324,0
+OLP.US,D,20240819,000000,25.08,25.88,25.05,25.88,53544,0
+OLP.US,D,20240820,000000,25.88,26.114,25.75,25.99,39612,0
+OLP.US,D,20240821,000000,26.06,26.27,25.8,26.26,33645,0
+OLP.US,D,20240822,000000,26.03,26.2574,25.76,25.8,38037,0
+OLP.US,D,20240823,000000,26.06,26.8199,25.87,26.52,49198,0
+OLP.US,D,20240826,000000,26.77,27.02,26.64,26.93,47868,0
+OLP.US,D,20240827,000000,26.66,26.83,26.55,26.66,64624,0
+OLP.US,D,20240828,000000,26.58,26.9999,26.55,26.61,33201,0
+OLP.US,D,20240829,000000,26.85,26.9699,26.54,26.87,42966,0
+OLP.US,D,20240830,000000,27,27.0483,26.5554,26.75,39299,0
+OLP.US,D,20240903,000000,26.49,26.87,26.33,26.47,40362,0
+OLP.US,D,20240904,000000,26.53,26.97,26.36,26.57,33934,0
+OLP.US,D,20240905,000000,26.71,27.1299,26.53,26.61,32957,0
+OLP.US,D,20240906,000000,26.68,26.81,26.34,26.5,34867,0
+OLP.US,D,20240909,000000,26.5,26.76,26.15,26.63,35576,0
+OLP.US,D,20240910,000000,26.65,27.08,26.65,27.01,59765,0
+OLP.US,D,20240911,000000,27.05,27.05,26.47,26.86,36570,0
+OLP.US,D,20240912,000000,27.07,27.55,27.07,27.53,44466,0
+OLP.US,D,20240913,000000,27.82,28.31,27.58,28.23,56656,0
+OLP.US,D,20240916,000000,28.24,28.6,28.195,28.53,41529,0
+OLP.US,D,20240917,000000,28.73,28.73,28.23,28.3,63719,0
+OLP.US,D,20240918,000000,28.3,28.7399,28.12,28.34,55260,0
+OLP.US,D,20240919,000000,28.8,28.8,28.03,28.35,43647,0
+OLP.US,D,20240920,000000,28.03,28.41,27.85,27.92,171625,0
+OLP.US,D,20240923,000000,28.15,28.4072,28,28.16,101636,0
+OLP.US,D,20240924,000000,27.7,27.7,27.1398,27.16,67037,0
+OLP.US,D,20240925,000000,27,27.27,26.7302,27.15,73377,0
+OLP.US,D,20240926,000000,27.25,27.29,26.9225,27.01,56521,0
+OLP.US,D,20240927,000000,27.24,27.47,27.0301,27.45,64957,0
+OLP.US,D,20240930,000000,27.38,27.68,27.38,27.54,46041,0
+OLP.US,D,20241001,000000,27.64,27.64,27.1601,27.39,50991,0
+OLP.US,D,20241002,000000,27.22,27.73,27.0201,27.24,54127,0
+OLP.US,D,20241003,000000,27.18,27.28,26.88,27.04,41776,0
+OLP.US,D,20241004,000000,27.23,27.23,26.85,26.98,40181,0
+OLP.US,D,20241007,000000,26.99,27.0669,26.75,26.89,36813,0
+OLP.US,D,20241008,000000,27.06,27.06,26.68,26.81,42583,0
+OLP.US,D,20241009,000000,26.89,27.16,26.865,26.96,21345,0
+OLP.US,D,20241010,000000,26.76,26.8318,26.54,26.68,36788,0
+OLP.US,D,20241011,000000,26.77,27.2199,26.73,26.9,52630,0
+OLP.US,D,20241014,000000,26.9,27.07,26.7,26.87,36826,0
+OLP.US,D,20241015,000000,26.87,27.9,26.725,27.52,51893,0
+OLP.US,D,20241016,000000,27.65,28.09,27.65,27.95,47620,0
+OLP.US,D,20241017,000000,27.95,27.95,27.57,27.73,26675,0
+OLP.US,D,20241018,000000,27.84,27.9,27.74,27.87,42106,0
+OLP.US,D,20241021,000000,27.81,27.83,27.1398,27.25,34477,0
+OLP.US,D,20241022,000000,27.33,27.54,27.25,27.5,20053,0
+OLP.US,D,20241023,000000,27.48,27.5,27.24,27.4,29125,0
+OLP.US,D,20241024,000000,27.4,27.63,27.33,27.36,26713,0
+OLP.US,D,20241025,000000,27.54,27.54,26.82,26.82,39651,0
+OLP.US,D,20241028,000000,26.95,27.22,26.89,27,36370,0
+OLP.US,D,20241029,000000,26.99,27.0428,26.75,26.83,36493,0
+OLP.US,D,20241030,000000,26.85,27.24,26.83,26.98,26935,0
+OLP.US,D,20241031,000000,26.89,27.16,26.68,26.7,48617,0
+OLP.US,D,20241101,000000,26.7,26.9,26.16,26.35,48862,0
+OLP.US,D,20241104,000000,26.619,27.0199,26.36,26.82,34492,0
+OLP.US,D,20241105,000000,26.84,27.65,26.84,27.54,45043,0
+OLP.US,D,20241106,000000,28,29.07,27.9,28.82,132425,0
+OLP.US,D,20241107,000000,28.81,29.1,28.38,28.44,79340,0
+OLP.US,D,20241108,000000,28.55,29.11,28.55,28.91,41404,0
+OLP.US,D,20241111,000000,29,29.31,28.977,29.18,37780,0
+OLP.US,D,20241112,000000,29.18,29.31,28.12,28.29,83401,0
+OLP.US,D,20241113,000000,28.595,29.79,28.34,28.45,69599,0
+OLP.US,D,20241114,000000,28.39,28.5299,28.08,28.15,43287,0
+OLP.US,D,20241115,000000,28.25,28.55,28.1,28.38,48545,0
+OLP.US,D,20241118,000000,28.38,28.615,28.2139,28.39,35356,0
+OLP.US,D,20241119,000000,28.32,28.89,28.21,28.85,38959,0
+OLP.US,D,20241120,000000,28.65,28.76,28.2601,28.46,29395,0
+OLP.US,D,20241121,000000,28.47,28.8771,28.2021,28.59,32618,0
+OLP.US,D,20241122,000000,28.53,28.885,28.47,28.78,30139,0
+OLP.US,D,20241125,000000,28.915,29.52,28.85,29.06,64157,0
+OLP.US,D,20241126,000000,29.165,29.5499,29,29.51,37497,0
+OLP.US,D,20241127,000000,29.715,30.2799,29.715,30.15,57432,0
+OLP.US,D,20241129,000000,30.3008,30.4547,30.03,30.07,32839,0
+OLP.US,D,20241202,000000,30.04,30.3,29.76,29.94,71251,0
+OLP.US,D,20241203,000000,30.0326,30.057394,29.64,29.66,42018,0
+OLP.US,D,20241204,000000,29.85,29.85,29.45,29.67,41015,0
+OLP.US,D,20241205,000000,29.73,29.94,29.44,29.51,51313,0
+OLP.US,D,20241206,000000,29.65,29.7,29.17,29.4,40685,0
+OLP.US,D,20241209,000000,29.47,29.6703,29,29.06,47582,0
+OLP.US,D,20241210,000000,29,29.44,28.71,29.15,45231,0
+OLP.US,D,20241211,000000,29.175,29.26,28.95,29.11,52997,0
+OLP.US,D,20241212,000000,29.1117,29.605,29.1117,29.25,37459,0
+OLP.US,D,20241213,000000,29.2,29.2,28.61,28.87,87099,0
+OLP.US,D,20241216,000000,28.895,29.025,28.7,28.84,66798,0
+OLP.US,D,20241217,000000,28.75,29.23,28.52,28.77,65092,0
+OLP.US,D,20241218,000000,28.8,29.07,27.24,27.33,84127,0
+OLP.US,D,20241219,000000,27.51,28.685,27.2,27.38,87935,0
+OLP.US,D,20241220,000000,27.1718,28.0299,27.03,27.47,239874,0
+OLP.US,D,20241223,000000,27.285,27.285,26.59,26.75,74302,0
+OLP.US,D,20241224,000000,26.705,27.06,26.42,27.01,22309,0
+OLP.US,D,20241226,000000,26.89,27.29,26.82,27.23,26301,0
+OLP.US,D,20241227,000000,27.03,27.3199,26.68,26.79,63786,0
+OLP.US,D,20241230,000000,26.8613,27.13,26.53,27.07,65011,0
+OLP.US,D,20241231,000000,27.156,27.6399,27.09,27.24,46052,0
+OLP.US,D,20250102,000000,27.25,27.4739,26.73,26.84,69165,0
+OLP.US,D,20250103,000000,26.935,27.33,26.7176,27.22,41302,0
+OLP.US,D,20250106,000000,27.05,27.204,26.43,26.44,78843,0
+OLP.US,D,20250107,000000,26.74,26.8789,25.99,26.1,61359,0
+OLP.US,D,20250108,000000,25.93,26.015,25.677,25.75,59210,0
+OLP.US,D,20250110,000000,25.45,25.5399,24.845,25.14,82578,0
+OLP.US,D,20250113,000000,24.99,25.3,24.8201,25.25,72287,0
+OLP.US,D,20250114,000000,25.35,25.722,25.28,25.52,54125,0
+OLP.US,D,20250115,000000,26.07,26.0899,25.5845,25.73,36362,0
+OLP.US,D,20250116,000000,25.68,26.145,25.655,26.06,39338,0
+OLP.US,D,20250117,000000,25.99,26.2102,25.5895,25.75,41192,0
+OLP.US,D,20250121,000000,26,26.25,25.86,26.1,40110,0
+OLP.US,D,20250122,000000,26.06,26.06,25.31,25.37,59865,0
+OLP.US,D,20250123,000000,25.52,25.52,25.0759,25.46,37072,0
+OLP.US,D,20250124,000000,25.515,25.822,25.17,25.52,35620,0
+OLP.US,D,20250127,000000,25.55,26.2209,25.55,26.02,47877,0
+OLP.US,D,20250128,000000,26.01,26.066,25.78,25.86,32715,0
+OLP.US,D,20250129,000000,25.81,25.92,25.31,25.49,34098,0
+OLP.US,D,20250130,000000,25.9,25.93,25.31,25.67,32795,0
+OLP.US,D,20250131,000000,25.51,25.9084,25.49,25.67,44160,0
+OLP.US,D,20250203,000000,25.27,25.75,25.27,25.7,35717,0
+OLP.US,D,20250204,000000,25.48,25.84,25.4401,25.82,33348,0
+OLP.US,D,20250205,000000,25.76,26.1675,25.755,26.13,37466,0
+OLP.US,D,20250206,000000,26.2176,26.39,26.01,26.22,30431,0
+OLP.US,D,20250207,000000,26.1,26.12,25.69,26.01,40430,0
+OLP.US,D,20250210,000000,25.6447,26.085,25.57,25.82,41111,0
+OLP.US,D,20250211,000000,25.705,26,25.62,25.99,34566,0
+OLP.US,D,20250212,000000,25.5224,25.87,25.5224,25.82,27742,0
+OLP.US,D,20250213,000000,25.925,26.3,25.76,26.25,34098,0
+OLP.US,D,20250214,000000,26.31,26.49,25.98,26,41105,0
+OLP.US,D,20250218,000000,26,26.4,26,26.3,37561,0
+OLP.US,D,20250219,000000,26.225,26.3631,26.155,26.19,30902,0
+OLP.US,D,20250220,000000,26.12,26.145,25.77,25.82,100853,0
+OLP.US,D,20250221,000000,26.09,26.1,25.52,25.6,64951,0
+OLP.US,D,20250224,000000,25.765,26.165,25.545,25.88,102612,0
+OLP.US,D,20250225,000000,26.12,26.6,25.87,26.34,71895,0
+OLP.US,D,20250226,000000,25.7123,26.515,25.7123,26.22,51274,0
+OLP.US,D,20250227,000000,26.28,26.57,26.0101,26.4,51757,0
+OLP.US,D,20250228,000000,26.55,26.7799,26.34,26.57,74149,0
+OLP.US,D,20250303,000000,26.61,26.91,26.61,26.76,47012,0
+OLP.US,D,20250304,000000,26.75,26.96,25.93,25.95,81072,0
+OLP.US,D,20250305,000000,26.187127,26.505,25.73,26.03,45835,0
+OLP.US,D,20250306,000000,25.8,26.8,25.8,26.59,55345,0
+OLP.US,D,20250307,000000,26.7,27.605,26.61,27.44,66816,0
+OLP.US,D,20250310,000000,27.5,28.355,27.44,27.51,67396,0
+OLP.US,D,20250311,000000,27.45,27.6874,26.55,26.67,65196,0
+OLP.US,D,20250312,000000,26.65,26.65,25.98,26.22,58191,0
+OLP.US,D,20250313,000000,26.617039,27.04,25.65,25.78,41785,0
+OLP.US,D,20250314,000000,26.14,26.3133,25.88,26.29,37075,0
+OLP.US,D,20250317,000000,26.595,27.0299,26.33,26.49,47429,0
+OLP.US,D,20250318,000000,26.3204,26.6336,26.1424,26.32,145307,0
+OLP.US,D,20250319,000000,26.45,26.62,26.195,26.4,44690,0
+OLP.US,D,20250320,000000,26.31,26.81,26.23,26.33,57880,0
+OLP.US,D,20250321,000000,26.1,26.415,25.84,26.24,170332,0
+OLP.US,D,20250324,000000,26.5863,26.61,26.21,26.57,159202,0
+OLP.US,D,20250325,000000,26.6,26.8599,26.16,26.33,104760,0
+OLP.US,D,20250326,000000,26.295,26.647,26.295,26.56,77493,0
+OLP.US,D,20250327,000000,26.3,26.3,25.81,26.06,74029,0
+OLP.US,D,20250328,000000,26.065,26.24,25.7,26.12,52950,0
+OLP.US,D,20250331,000000,25.985,26.46,25.7618,26.27,77812,0
+OLP.US,D,20250401,000000,26.21,26.6,25.75,26.52,51909,0
+OLP.US,D,20250402,000000,26.26,26.63,26.26,26.54,74000,0
+OLP.US,D,20250403,000000,26.195,26.4,25.73,25.77,56442,0
+OLP.US,D,20250404,000000,25.855,25.905,24.82,24.95,137570,0
+OLP.US,D,20250407,000000,24.39,25.4199,23,23.78,104615,0
+OLP.US,D,20250408,000000,24.03,24.83,23.015,23.3,87762,0
+OLP.US,D,20250409,000000,22.9,24.7947,22.32,24.07,85200,0
+OLP.US,D,20250410,000000,23.78,24.095,22.97,23.46,57960,0
+OLP.US,D,20250411,000000,23.25,23.75,22.98,23.66,46106,0
+OLP.US,D,20250414,000000,23.81,24.1627,23.6,23.97,58009,0
+OLP.US,D,20250415,000000,24.17,24.3,23.87,24.04,42915,0
+OLP.US,D,20250416,000000,24.0434,24.48,23.968,24.17,42459,0
+OLP.US,D,20250417,000000,24.17,24.708,24.11,24.25,38726,0
+OLP.US,D,20250421,000000,24.24,24.5,23.6301,24.12,36639,0
+OLP.US,D,20250422,000000,24.495,24.8799,24.12,24.55,45292,0
+OLP.US,D,20250423,000000,24.9592,24.985,24.25,24.48,33487,0
+OLP.US,D,20250424,000000,23.91,24.46,23.91,24.17,39032,0
+OLP.US,D,20250425,000000,24.16,24.16,23.7952,24.01,31646,0
+OLP.US,D,20250428,000000,23.98,24.4507,23.81,24.13,40224,0
+OLP.US,D,20250429,000000,24.2,24.44,24.02,24.25,38612,0
+OLP.US,D,20250430,000000,24.36,24.49,23.75,24.4,60181,0
+OLP.US,D,20250501,000000,24.35,24.39,23.9348,24.28,31993,0
+OLP.US,D,20250502,000000,24.5,24.66,24.3564,24.58,20880,0
+OLP.US,D,20250505,000000,24.53,24.75,24.2,24.36,44359,0
+OLP.US,D,20250506,000000,24.28,24.44,23.9213,24.24,43360,0
+OLP.US,D,20250507,000000,24.235,24.37,22.98,23.28,82795,0
+OLP.US,D,20250508,000000,23.26,23.42,22.665,23.24,71401,0
+OLP.US,D,20250509,000000,23.24,23.55,23.035,23.5,49180,0
+OLP.US,D,20250512,000000,23.86,24.18,23.7,24.06,55494,0
+OLP.US,D,20250513,000000,24.25,24.26,23.948,24.04,42661,0
+OLP.US,D,20250514,000000,23.935,24.17,23.655,23.86,38915,0
+OLP.US,D,20250515,000000,24.04,24.28,23.845,24.28,31630,0
+OLP.US,D,20250516,000000,24.28,24.72,24.19,24.49,48206,0
+OLP.US,D,20250519,000000,24.245,24.63,24.245,24.56,42083,0
+OLP.US,D,20250520,000000,24.5574,24.6,24.25,24.38,34772,0
+OLP.US,D,20250521,000000,24,24.2486,23.58,23.72,56570,0
+OLP.US,D,20250522,000000,23.51,23.74,23.368,23.55,31001,0
+OLP.US,D,20250523,000000,23.6749,23.6749,23.29,23.51,26326,0
+OLP.US,D,20250527,000000,23.835,24.34,23.8,24.29,53428,0
+OLP.US,D,20250528,000000,24.1169,24.4048,23.92,24.21,29641,0
+OLP.US,D,20250529,000000,23.8857,24.51,23.8857,24.49,18199,0
+OLP.US,D,20250530,000000,24.49,24.68,24.135,24.48,42782,0
+OLP.US,D,20250602,000000,24.44,24.72,24.22,24.68,41831,0
+OLP.US,D,20250603,000000,24.58,24.88,24.58,24.83,32007,0
+OLP.US,D,20250604,000000,24.91,24.91,24.47,24.67,33600,0
+OLP.US,D,20250605,000000,24.5234,24.77,24.22,24.58,31534,0
+OLP.US,D,20250606,000000,24.9,24.96,24.59,24.92,34780,0
+OLP.US,D,20250609,000000,25,25.36,24.76,25.35,47310,0
+OLP.US,D,20250610,000000,25.51,25.9,25.4,25.48,42027,0
+OLP.US,D,20250611,000000,25.55,25.78,25.16,25.32,55882,0
+OLP.US,D,20250612,000000,25.375,25.4,25.15,25.36,32089,0
+OLP.US,D,20250613,000000,25.345,25.3842,24.73,24.91,76765,0
+OLP.US,D,20250616,000000,24.99,25.0528,24.659,24.84,39130,0
+OLP.US,D,20250617,000000,24.915,25.15,24.735,25,48029,0
+OLP.US,D,20250618,000000,25.01,25.1663,24.86,24.99,69616,0
+OLP.US,D,20250620,000000,25.102,25.2292,24.66,24.94,106456,0
+OLP.US,D,20250623,000000,25.105,25.475,24.87,25.42,63601,0
+OLP.US,D,20250624,000000,25.49,25.51,25.18,25.32,80915,0
+OLP.US,D,20250625,000000,24.52,24.78,23.665,23.77,124583,0
+OLP.US,D,20250626,000000,23.81,24.21,23.6884,24.11,54211,0
+OLP.US,D,20250627,000000,24.12,24.285,23.77,23.78,352645,0
+OLP.US,D,20250630,000000,23.94,24.01,23.55,23.86,75036,0
+OLP.US,D,20250701,000000,23.68,24.55,23.6569,24.05,67868,0
+OLP.US,D,20250702,000000,24.1,24.32,23.855,24.22,66265,0
+OLP.US,D,20250703,000000,24.15,24.53,24.1,24.46,31692,0
+OLP.US,D,20250707,000000,24.47,24.5,24.02,24.06,56304,0
+OLP.US,D,20250708,000000,24.03,24.2399,23.905,24,51653,0
+OLP.US,D,20250709,000000,24.06,24.24,23.92,24.04,65982,0
+OLP.US,D,20250710,000000,24,24.3167,23.9601,24.09,64154,0
+OLP.US,D,20250711,000000,24,24.16,23.785,24.13,50339,0
+OLP.US,D,20250714,000000,24.36,24.36,23.96,24.26,57937,0
+OLP.US,D,20250715,000000,24.1,24.29,23.54,23.61,69436,0
+OLP.US,D,20250716,000000,23.74,23.82,23.42,23.57,45670,0
+OLP.US,D,20250717,000000,23.565,23.71,23.17,23.19,60104,0
+OLP.US,D,20250718,000000,23.33,23.33,22.98,23.06,48567,0
+OLP.US,D,20250721,000000,23.06,23.65,23.05,23.26,56287,0
+OLP.US,D,20250722,000000,23.3311,23.64,23.15,23.43,76416,0
+OLP.US,D,20250723,000000,23.5,23.535,23.1867,23.44,38566,0
+OLP.US,D,20250724,000000,23.38,23.4231,23.13,23.15,47814,0
+OLP.US,D,20250725,000000,23.1768,23.2,22.93,23.18,49497,0
+OLP.US,D,20250728,000000,23.1,23.195,22.77,22.82,45714,0
+OLP.US,D,20250729,000000,22.8,23.08,22.76,23.02,52435,0
+OLP.US,D,20250730,000000,23.04,23.16,22.4,22.5,51846,0
+OLP.US,D,20250731,000000,22.5,22.9999,22.15,22.38,82260,0
+OLP.US,D,20250801,000000,22.38,22.395,21.94,22.11,79595,0
+OLP.US,D,20250804,000000,22.5549,22.5549,22.1,22.45,52904,0
+OLP.US,D,20250805,000000,22.45,22.62,22.275,22.61,58048,0
+OLP.US,D,20250806,000000,22.9899,22.9899,22.44,22.55,53583,0
+OLP.US,D,20250807,000000,22.615,22.83,22.5217,22.72,46680,0
+OLP.US,D,20250808,000000,22.62,22.9152,22.6,22.69,56799,0
+OLP.US,D,20250811,000000,22.71,22.8,22.41,22.52,53953,0
+OLP.US,D,20250812,000000,22.8088,23.3,22.5401,23.26,77620,0
+OLP.US,D,20250813,000000,23.1007,23.415,22.9592,23.36,59999,0
+OLP.US,D,20250814,000000,23.265,23.265,22.87,22.94,57063,0
+OLP.US,D,20250815,000000,22.8128,23,22.63,22.74,206710,0
+OLP.US,D,20250818,000000,22.601,22.93,22.51,22.52,43510,0
+OLP.US,D,20250819,000000,22.635,23.11,22.635,22.96,60947,0
+OLP.US,D,20250820,000000,22.9064,23.28,22.9,22.92,39802,0
+OLP.US,D,20250821,000000,22.755,23.0899,22.6168,22.82,43710,0
+OLP.US,D,20250822,000000,22.98,23.62,22.98,23.46,72170,0
+OLP.US,D,20250825,000000,23.5471,23.5471,23.07,23.08,40346,0
+OLP.US,D,20250826,000000,23.09,23.09,22.9167,23.02,78396,0
+OLP.US,D,20250827,000000,23.07,23.35,22.96,23.15,52029,0
+OLP.US,D,20250828,000000,23.225,23.33,22.89,23.28,77377,0
+OLP.US,D,20250829,000000,23.36,23.92,23.36,23.89,73880,0
+OLP.US,D,20250902,000000,23.6,23.885,23.51,23.51,67473,0
+OLP.US,D,20250903,000000,23.4325,23.6055,23.39,23.42,47486,0
+OLP.US,D,20250904,000000,23.55,23.65,23.28,23.56,58821,0
+OLP.US,D,20250905,000000,23.85,23.9293,23.48,23.64,50845,0
+OLP.US,D,20250908,000000,23.41,23.5499,23.05,23.2,49625,0
+OLP.US,D,20250909,000000,23.1,23.13,22.91,23,70821,0
+OLP.US,D,20250910,000000,23,23,22.6,22.8,55265,0
+OLP.US,D,20250911,000000,22.81,23.315,22.81,23.22,55833,0
+OLP.US,D,20250912,000000,23.08,23.08,22.82,22.89,50813,0
+OLP.US,D,20250915,000000,22.99,23.09,22.86,23.05,67325,0
+OLP.US,D,20250916,000000,23.14,23.1975,22.75,22.79,63944,0
+OLP.US,D,20250917,000000,23,23.675,22.89,22.96,79852,0
+OLP.US,D,20250918,000000,22.97,23.19,22.92,23.14,54193,0
+OLP.US,D,20250919,000000,22.9949,23.2,22.785,22.81,116920,0
+OLP.US,D,20250922,000000,22.78,22.97,22.66,22.87,66753,0
+OLP.US,D,20250923,000000,23.01,23.165,22.85,22.94,110654,0
+OLP.US,D,20250924,000000,22.49,22.49,22,22.04,97644,0
+OLP.US,D,20250925,000000,22.105,22.15,21.6,21.73,80664,0
+OLP.US,D,20250926,000000,21.87,21.97,21.71,21.95,83897,0
+OLP.US,D,20250929,000000,22,22.04,21.6967,21.96,111617,0
+OLP.US,D,20250930,000000,21.895,22.16,21.88,22.12,72457,0
+OLP.US,D,20251001,000000,21.95,22.21,21.9331,22.14,40030,0
+OLP.US,D,20251002,000000,22,22.05,21.7501,21.9,53141,0
+OLP.US,D,20251003,000000,22.08,22.295,21.95,22.23,64344,0
+OLP.US,D,20251006,000000,22.2113,22.22,21.645,21.69,93012,0
+OLP.US,D,20251007,000000,21.83,22.06,21.34,21.38,100478,0
+OLP.US,D,20251008,000000,21.475,21.475,20.9181,21.02,100051,0
+OLP.US,D,20251009,000000,21,21.086,20.75,20.75,86223,0
+OLP.US,D,20251010,000000,20.875,20.9082,20.5,20.52,82711,0
+OLP.US,D,20251013,000000,20.57,20.74,20.36,20.57,88859,0
+OLP.US,D,20251014,000000,20.5,20.89,20.31,20.85,93197,0
+OLP.US,D,20251015,000000,20.77,21.2499,20.5227,20.78,68349,0
+OLP.US,D,20251016,000000,20.55,21,20.51,20.67,89806,0
+OLP.US,D,20251017,000000,20.95,20.95,20.645,20.73,53135,0
+OLP.US,D,20251020,000000,20.62,20.89,20.565,20.88,62207,0
+OLP.US,D,20251021,000000,20.815,20.99,20.76,20.78,58876,0
+OLP.US,D,20251022,000000,20.755,20.97,20.673,20.85,58325,0
+OLP.US,D,20251023,000000,20.86,20.9,20.38,20.68,83964,0
+OLP.US,D,20251024,000000,20.795,20.9394,20.55,20.68,69157,0
+OLP.US,D,20251027,000000,20.65,20.67,20.51,20.65,62302,0
+OLP.US,D,20251028,000000,20.5,20.52,20.205,20.24,71126,0
+OLP.US,D,20251029,000000,20.24,20.37,19.86,19.98,93306,0
+OLP.US,D,20251030,000000,19.8001,20.18,19.8001,20.13,66681,0
+OLP.US,D,20251031,000000,20,20.2,19.87,20.09,99480,0
+OLP.US,D,20251103,000000,19.97,20.08,19.62,19.99,98173,0
+OLP.US,D,20251104,000000,19.95,20.155,19.86,20.13,82947,0
+OLP.US,D,20251105,000000,20.2,20.42,20.025,20.41,69486,0
+OLP.US,D,20251106,000000,20.215,20.43,19.98,20.08,79198,0
+OLP.US,D,20251107,000000,20.1,20.79,20.03,20.62,96757,0
+OLP.US,D,20251110,000000,20.61,20.68,20.1403,20.38,103000,0
+OLP.US,D,20251111,000000,20.385,20.7,20.32,20.7,90346,0
+OLP.US,D,20251112,000000,20.61,20.74,20.4501,20.59,68213,0
+OLP.US,D,20251113,000000,20.56,20.7799,20.325,20.6,80744,0
+OLP.US,D,20251114,000000,20.6,20.67,20.22,20.62,84690,0
+OLP.US,D,20251117,000000,20.6,20.76,20.3905,20.42,63430,0
+OLP.US,D,20251118,000000,20.44,20.51,20.235,20.41,106737,0
+OLP.US,D,20251119,000000,20.385,20.39,20.15,20.23,78433,0
+OLP.US,D,20251120,000000,20.4,20.49,20.1302,20.22,86063,0
+OLP.US,D,20251121,000000,20.255,20.7399,20.2301,20.66,116373,0
+OLP.US,D,20251124,000000,20.605,20.77,20.02,20.11,823517,0
+OLP.US,D,20251125,000000,20.475,21.06,20.3078,20.99,149414,0
+OLP.US,D,20251126,000000,20.87,21.04,20.81,20.93,69309,0
+OLP.US,D,20251128,000000,20.93,20.93,20.655,20.84,65458,0
+OLP.US,D,20251201,000000,20.72,20.87,20.6,20.81,124231,0
+OLP.US,D,20251202,000000,20.63,20.77,20.425,20.45,68053,0
+OLP.US,D,20251203,000000,20.66,20.78,20.36,20.77,94734,0
+OLP.US,D,20251204,000000,20.78,20.78,20.47,20.49,76378,0
+OLP.US,D,20251205,000000,20.5,20.6,20.3,20.41,87552,0
+OLP.US,D,20251208,000000,20.3,20.43,20.18,20.38,66586,0
+OLP.US,D,20251209,000000,20.45,20.73,20.36,20.45,76532,0
+OLP.US,D,20251210,000000,20.5,21.06,20.37,20.99,184172,0
+OLP.US,D,20251211,000000,21.05,21.25,20.9101,21,97617,0
+OLP.US,D,20251212,000000,20.99,21.1351,20.9101,20.99,179065,0
+OLP.US,D,20251215,000000,21.12,21.16,20.9,21.12,97709,0
+OLP.US,D,20251216,000000,21.15,21.25,21,21.16,109320,0
+OLP.US,D,20251217,000000,21.23,21.56,21.16,21.47,108816,0
+OLP.US,D,20251218,000000,21.6612,21.6612,21.29,21.33,90370,0
+OLP.US,D,20251219,000000,21.4,21.4,20.7,20.81,239442,0
+OLP.US,D,20251222,000000,20.4341,20.52,20.1,20.15,130009,0
+OLP.US,D,20251223,000000,20.01,20.0889,19.86,19.93,135553,0
+OLP.US,D,20251224,000000,19.945,20.13,19.864,20.08,39395,0
+OLP.US,D,20251226,000000,20.078,20.24,19.95,20.18,80577,0
+OLP.US,D,20251229,000000,20.14,20.34,20.07,20.3,96317,0
+OLP.US,D,20251230,000000,20.25,20.41,20.21,20.35,105731,0
+OLP.US,D,20251231,000000,20.228,20.34,20.0701,20.29,102574,0
+OLP.US,D,20260102,000000,20.05,20.445,19.94,20.41,92423,0
+OLP.US,D,20260105,000000,20.41,20.685,20.29,20.55,98282,0
+OLP.US,D,20260106,000000,20.4354,20.8,20.3975,20.74,108175,0
+OLP.US,D,20260107,000000,20.8,21,20.6,20.91,83169,0
+OLP.US,D,20260108,000000,20.83,21.3299,20.72,21,84852,0
+OLP.US,D,20260109,000000,20.9464,21.05,20.66,20.7,59015,0
+OLP.US,D,20260112,000000,20.92,21.045,20.66,20.89,60317,0
+OLP.US,D,20260113,000000,20.89,21.015,20.685,20.88,57381,0
+OLP.US,D,20260114,000000,20.9,21.24,20.88,21.17,58758,0
+OLP.US,D,20260115,000000,21,21.5,21,21.37,80415,0
+OLP.US,D,20260116,000000,21.36,21.61,21.285,21.57,81744,0
+OLP.US,D,20260120,000000,21.3503,21.4699,21.1,21.32,67766,0
+OLP.US,D,20260121,000000,21.4,21.45,21.09,21.43,131310,0
+OLP.US,D,20260122,000000,21.425,21.57,21.1,21.16,94377,0
+OLP.US,D,20260123,000000,21.23,21.328,20.88,21.09,57949,0
+OLP.US,D,20260126,000000,21.01,21.17,20.765,20.97,57559,0
+OLP.US,D,20260127,000000,21.0146,21.18,20.9,21.16,55161,0
+OLP.US,D,20260128,000000,21.21,21.25,20.53,20.62,77153,0
+OLP.US,D,20260129,000000,20.72,21.16,20.57,21.16,64187,0
+OLP.US,D,20260130,000000,21.04,21.6,20.94,21.55,92558,0
+OLP.US,D,20260202,000000,21.61,22,21.4801,21.74,109690,0
+OLP.US,D,20260203,000000,21.91,22.019,21.61,21.88,64457,0
+OLP.US,D,20260204,000000,21.99,22.6,21.91,22.25,98912,0
+OLP.US,D,20260205,000000,22.485,22.94,22.26,22.84,108052,0
+OLP.US,D,20260206,000000,22.94,23.2,22.31,22.44,104800,0
+OLP.US,D,20260209,000000,22.42,22.47,22.07,22.4,72735,0
+OLP.US,D,20260210,000000,22.36,22.86,22.28,22.62,69478,0
+OLP.US,D,20260211,000000,22.64,22.84,22.53,22.55,43402,0
+OLP.US,D,20260212,000000,22.78,22.96,22.51,22.74,53047,0
+OLP.US,D,20260213,000000,22.55,23,22.55,22.76,63536,0
+OLP.US,D,20260217,000000,22.82,23.19,22.64,23.08,63047,0
+OLP.US,D,20260218,000000,22.77,22.88,22.595,22.68,47899,0
diff --git a/daily/us/nyse stocks/2/opfi-ws.us.txt b/daily/us/nyse stocks/2/opfi-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..330cb7899d86e3ca41e7e27ec5507ee2ad7cd6b1
--- /dev/null
+++ b/daily/us/nyse stocks/2/opfi-ws.us.txt	
@@ -0,0 +1,1079 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPFI-WS.US,D,20210722,000000,2.16,2.28,1.82,1.9,133456,0
+OPFI-WS.US,D,20210723,000000,2,2.04,1.88,1.93,125362,0
+OPFI-WS.US,D,20210726,000000,1.91,2.2,1.91,2.13,245785,0
+OPFI-WS.US,D,20210727,000000,1.99,2.3,1.99,2.06,93034,0
+OPFI-WS.US,D,20210728,000000,2.04,2.08,1.91,1.95,75894,0
+OPFI-WS.US,D,20210729,000000,2.03,2.0301,1.96,1.99,110048,0
+OPFI-WS.US,D,20210730,000000,1.89,1.97,1.89,1.91,68786,0
+OPFI-WS.US,D,20210802,000000,2.15,2.15,1.68,1.8,163688,0
+OPFI-WS.US,D,20210803,000000,1.8,2,1.76,1.8,143041,0
+OPFI-WS.US,D,20210804,000000,1.81,1.83,1.65,1.73,119199,0
+OPFI-WS.US,D,20210805,000000,1.69,1.755,1.4,1.5999,295919,0
+OPFI-WS.US,D,20210806,000000,1.65,1.65,1.42,1.5591,94164,0
+OPFI-WS.US,D,20210809,000000,1.54,1.7,1.48,1.643,54978,0
+OPFI-WS.US,D,20210810,000000,1.62,1.65,1.37,1.45,340486,0
+OPFI-WS.US,D,20210811,000000,1.46,1.68,1.34,1.49,222694,0
+OPFI-WS.US,D,20210812,000000,1.48,1.5,1.2,1.28,294683,0
+OPFI-WS.US,D,20210813,000000,1.3,1.3,1.16,1.29,142859,0
+OPFI-WS.US,D,20210816,000000,1.14,1.33,1.0938,1.25,80889,0
+OPFI-WS.US,D,20210817,000000,1.2,1.27,1.06,1.0999,78198,0
+OPFI-WS.US,D,20210818,000000,1.09,1.31,1,1.3,183134,0
+OPFI-WS.US,D,20210819,000000,1.24,1.3,1.03,1.03,38187,0
+OPFI-WS.US,D,20210820,000000,1.03,1.1,0.95,0.985,151100,0
+OPFI-WS.US,D,20210823,000000,0.9901,1.11,0.99,1,42933,0
+OPFI-WS.US,D,20210824,000000,1,1.11,0.99,1.09,118321,0
+OPFI-WS.US,D,20210825,000000,1.11,1.19,1.11,1.17,22340,0
+OPFI-WS.US,D,20210826,000000,1.18,1.3,1.18,1.22,70929,0
+OPFI-WS.US,D,20210827,000000,1.2538,1.3,1.15,1.19,27923,0
+OPFI-WS.US,D,20210830,000000,1.11,1.38,1.11,1.24,127930,0
+OPFI-WS.US,D,20210831,000000,1.25,1.4999,1.25,1.39,166342,0
+OPFI-WS.US,D,20210901,000000,1.37,1.62,1.36,1.57,87439,0
+OPFI-WS.US,D,20210902,000000,1.58,1.75,1.52,1.68,125514,0
+OPFI-WS.US,D,20210903,000000,1.67,1.79,1.64,1.7897,87950,0
+OPFI-WS.US,D,20210907,000000,1.89,2.07,1.86,1.9218,108204,0
+OPFI-WS.US,D,20210908,000000,1.92,2.03,1.77,1.94,55005,0
+OPFI-WS.US,D,20210909,000000,1.89,2.0693,1.89,1.94,42303,0
+OPFI-WS.US,D,20210910,000000,1.94,1.99,1.64,1.72,84533,0
+OPFI-WS.US,D,20210913,000000,1.7,1.745,1.4,1.5,65002,0
+OPFI-WS.US,D,20210914,000000,1.6,1.6,1.38,1.42,40784,0
+OPFI-WS.US,D,20210915,000000,1.3601,1.54,1.3601,1.5,26958,0
+OPFI-WS.US,D,20210916,000000,1.42,1.55,1.42,1.49,61893,0
+OPFI-WS.US,D,20210917,000000,1.49,1.565,1.44,1.47,137781,0
+OPFI-WS.US,D,20210920,000000,1.39,1.48,1.335,1.48,23480,0
+OPFI-WS.US,D,20210921,000000,1.4,1.58,1.39,1.57,13887,0
+OPFI-WS.US,D,20210922,000000,1.6,1.65,1.56,1.62,13521,0
+OPFI-WS.US,D,20210923,000000,1.64,1.77,1.64,1.7009,11694,0
+OPFI-WS.US,D,20210924,000000,1.7,1.71,1.47,1.68,62853,0
+OPFI-WS.US,D,20210927,000000,1.83,1.83,1.56,1.57,8490,0
+OPFI-WS.US,D,20210928,000000,1.63,1.63,1.45,1.5008,25508,0
+OPFI-WS.US,D,20210929,000000,1.62,1.69,1.45,1.47,7758,0
+OPFI-WS.US,D,20210930,000000,1.53,1.56,1.42,1.54,2573,0
+OPFI-WS.US,D,20211001,000000,1.54,1.54,1.4,1.4465,11793,0
+OPFI-WS.US,D,20211004,000000,1.55,1.55,1.4,1.47,30399,0
+OPFI-WS.US,D,20211005,000000,1.57,1.6,1.47,1.56,27902,0
+OPFI-WS.US,D,20211006,000000,1.57,1.57,1.3,1.48,29918,0
+OPFI-WS.US,D,20211007,000000,1.56,1.56,1.475,1.56,16410,0
+OPFI-WS.US,D,20211008,000000,1.67,1.67,1.345,1.35,67215,0
+OPFI-WS.US,D,20211011,000000,1.46,1.56,1.41,1.495,14897,0
+OPFI-WS.US,D,20211012,000000,1.64,1.64,1.37,1.45,15756,0
+OPFI-WS.US,D,20211013,000000,1.56,1.56,1.36,1.5,39661,0
+OPFI-WS.US,D,20211014,000000,1.56,1.66,1.37,1.4699,19615,0
+OPFI-WS.US,D,20211015,000000,1.59,1.59,1.45,1.54,19184,0
+OPFI-WS.US,D,20211018,000000,1.56,1.59,1.5,1.53,10331,0
+OPFI-WS.US,D,20211019,000000,1.75,1.75,1.55,1.59,20500,0
+OPFI-WS.US,D,20211020,000000,1.61,1.72,1.51,1.51,12250,0
+OPFI-WS.US,D,20211021,000000,1.53,1.59,1.33,1.34,101133,0
+OPFI-WS.US,D,20211022,000000,1.29,1.49,1.14,1.2,647021,0
+OPFI-WS.US,D,20211025,000000,1.18,1.36,1.18,1.3,34569,0
+OPFI-WS.US,D,20211026,000000,1.38,1.38,1.23,1.275,30398,0
+OPFI-WS.US,D,20211027,000000,1.35,1.39,1.0466,1.17,357014,0
+OPFI-WS.US,D,20211028,000000,1.2,1.29,1.12,1.25,46713,0
+OPFI-WS.US,D,20211029,000000,1.33,1.35,1.21,1.25,25337,0
+OPFI-WS.US,D,20211101,000000,1.31,1.4,1.25,1.27,133999,0
+OPFI-WS.US,D,20211102,000000,1.33,1.37,1.22,1.25,21952,0
+OPFI-WS.US,D,20211103,000000,1.31,1.36,1.25,1.3,21331,0
+OPFI-WS.US,D,20211104,000000,1.3,1.5,1.26,1.46,94217,0
+OPFI-WS.US,D,20211105,000000,1.5,1.57,1.4,1.47,77821,0
+OPFI-WS.US,D,20211108,000000,1.55,1.63,1.44,1.59,136179,0
+OPFI-WS.US,D,20211109,000000,1.71,1.83,1.62,1.77,88053,0
+OPFI-WS.US,D,20211110,000000,1.697,1.78,1.45,1.78,76239,0
+OPFI-WS.US,D,20211111,000000,1.75,1.92,1.54,1.85,101305,0
+OPFI-WS.US,D,20211112,000000,1.99,2,1.75,1.75,228388,0
+OPFI-WS.US,D,20211115,000000,1.84,1.8429,1.38,1.56,110523,0
+OPFI-WS.US,D,20211116,000000,1.68,1.68,1.42,1.5,93233,0
+OPFI-WS.US,D,20211117,000000,1.58,1.58,1.43,1.45,16604,0
+OPFI-WS.US,D,20211118,000000,1.6,1.6,1.33,1.37,119029,0
+OPFI-WS.US,D,20211119,000000,1.44,1.44,1.22,1.2801,95373,0
+OPFI-WS.US,D,20211122,000000,1.38,1.38,1.12,1.19,118333,0
+OPFI-WS.US,D,20211123,000000,1.25,1.3,1.05,1.06,60504,0
+OPFI-WS.US,D,20211124,000000,1.12,1.22,1.11,1.19,106192,0
+OPFI-WS.US,D,20211126,000000,1.06,1.12,1.04,1.1,76043,0
+OPFI-WS.US,D,20211129,000000,1.22,1.24,1.03,1.21,74500,0
+OPFI-WS.US,D,20211130,000000,1.29,1.29,1.0901,1.13,69297,0
+OPFI-WS.US,D,20211201,000000,1.29,1.3,1.09,1.1,29048,0
+OPFI-WS.US,D,20211202,000000,1.22,1.22,1,1.08,82640,0
+OPFI-WS.US,D,20211203,000000,1.08,1.0942,0.83,1.08,108232,0
+OPFI-WS.US,D,20211206,000000,1.05,1.08,0.935,0.9499,76549,0
+OPFI-WS.US,D,20211207,000000,0.95,1.06,0.95,1.02,94407,0
+OPFI-WS.US,D,20211208,000000,1.055,1.055,0.99,0.99,159608,0
+OPFI-WS.US,D,20211209,000000,0.97,1.09,0.97,1,44224,0
+OPFI-WS.US,D,20211210,000000,1,1.03,0.95,0.95,52845,0
+OPFI-WS.US,D,20211213,000000,1,1.0399,0.96,0.99,25701,0
+OPFI-WS.US,D,20211214,000000,0.99,0.99,0.8611,0.87,354233,0
+OPFI-WS.US,D,20211215,000000,0.89,0.91,0.7638,0.7959,93973,0
+OPFI-WS.US,D,20211216,000000,0.9095,0.93,0.7,0.7338,178075,0
+OPFI-WS.US,D,20211217,000000,0.7838,0.7838,0.6303,0.65,290902,0
+OPFI-WS.US,D,20211220,000000,0.65,0.7998,0.5701,0.6275,509921,0
+OPFI-WS.US,D,20211221,000000,0.6675,0.69,0.5424,0.59,349644,0
+OPFI-WS.US,D,20211222,000000,0.6299,0.7699,0.6,0.759,258180,0
+OPFI-WS.US,D,20211223,000000,0.77,0.9699,0.672,0.78,82122,0
+OPFI-WS.US,D,20211227,000000,0.85,0.9355,0.7545,0.7826,45829,0
+OPFI-WS.US,D,20211228,000000,0.7939,0.91,0.71,0.719999,46298,0
+OPFI-WS.US,D,20211229,000000,0.81,0.83,0.68,0.7,61342,0
+OPFI-WS.US,D,20211230,000000,0.67,0.8,0.6691,0.7,82582,0
+OPFI-WS.US,D,20211231,000000,0.74,0.75,0.61,0.6849,422965,0
+OPFI-WS.US,D,20220103,000000,0.7248,0.783,0.721,0.749,34667,0
+OPFI-WS.US,D,20220104,000000,0.789,0.8791,0.689,0.72425,61312,0
+OPFI-WS.US,D,20220105,000000,0.7642,0.7642,0.67,0.69,63697,0
+OPFI-WS.US,D,20220106,000000,0.73,0.85,0.69,0.79,284221,0
+OPFI-WS.US,D,20220107,000000,0.83,0.8499,0.70205,0.83005,117752,0
+OPFI-WS.US,D,20220110,000000,0.87,0.945,0.7701,0.785,200517,0
+OPFI-WS.US,D,20220111,000000,0.9699,1.03,0.8126,0.8944,545814,0
+OPFI-WS.US,D,20220112,000000,1.12,1.17,0.816,1.07,385324,0
+OPFI-WS.US,D,20220113,000000,1.1,1.12,0.9701,1,227176,0
+OPFI-WS.US,D,20220114,000000,1.19,1.19,0.92,0.99,75652,0
+OPFI-WS.US,D,20220118,000000,1,1.03,0.8301,0.85,44717,0
+OPFI-WS.US,D,20220119,000000,0.8899,0.9299,0.8001,0.81775,83952,0
+OPFI-WS.US,D,20220120,000000,0.879799,0.92,0.7615,0.7615,276618,0
+OPFI-WS.US,D,20220121,000000,0.73,0.8046,0.6802,0.7449,265049,0
+OPFI-WS.US,D,20220124,000000,0.725,0.74,0.68,0.74,97989,0
+OPFI-WS.US,D,20220125,000000,0.7003,0.7405,0.69,0.736,120909,0
+OPFI-WS.US,D,20220126,000000,0.78,0.82,0.69395,0.788,172445,0
+OPFI-WS.US,D,20220127,000000,0.8268,0.8268,0.7,0.7499,37304,0
+OPFI-WS.US,D,20220128,000000,0.73,0.7301,0.68,0.6942,89225,0
+OPFI-WS.US,D,20220131,000000,0.66,0.82,0.66,0.8199,99788,0
+OPFI-WS.US,D,20220201,000000,0.84,0.90995,0.8,0.90995,101294,0
+OPFI-WS.US,D,20220202,000000,0.8281,0.87,0.8,0.8302,55696,0
+OPFI-WS.US,D,20220203,000000,0.7738,0.84005,0.7314,0.78,9843,0
+OPFI-WS.US,D,20220204,000000,0.83,0.85,0.79,0.82,75941,0
+OPFI-WS.US,D,20220207,000000,0.8,0.83,0.7439,0.8,11655,0
+OPFI-WS.US,D,20220208,000000,0.75,0.7701,0.7376,0.75,148981,0
+OPFI-WS.US,D,20220209,000000,0.8,0.85,0.8,0.82,50190,0
+OPFI-WS.US,D,20220210,000000,0.82495,0.8316,0.78,0.78195,16450,0
+OPFI-WS.US,D,20220211,000000,0.7999,0.7999,0.73,0.749951,1775,0
+OPFI-WS.US,D,20220214,000000,0.75,0.7501,0.75,0.7501,400,0
+OPFI-WS.US,D,20220215,000000,0.76,0.7603,0.7301,0.74,24136,0
+OPFI-WS.US,D,20220216,000000,0.74,0.76,0.7149,0.74,132182,0
+OPFI-WS.US,D,20220217,000000,0.7501,0.7501,0.7,0.7,7404,0
+OPFI-WS.US,D,20220218,000000,0.7,0.70783,0.6621,0.6983,27412,0
+OPFI-WS.US,D,20220222,000000,0.69,0.716,0.68,0.69,15111,0
+OPFI-WS.US,D,20220223,000000,0.68,0.72,0.666,0.67195,59538,0
+OPFI-WS.US,D,20220224,000000,0.6799,0.68,0.64,0.68,10030,0
+OPFI-WS.US,D,20220225,000000,0.7,0.7,0.655,0.66,3884,0
+OPFI-WS.US,D,20220228,000000,0.64,0.64,0.51,0.6098,96154,0
+OPFI-WS.US,D,20220301,000000,0.5899,0.59,0.58,0.58,9758,0
+OPFI-WS.US,D,20220302,000000,0.5351,0.575,0.5351,0.54,30847,0
+OPFI-WS.US,D,20220303,000000,0.56,0.5999,0.4906,0.54,105488,0
+OPFI-WS.US,D,20220304,000000,0.52,0.530399,0.47,0.4817,9529,0
+OPFI-WS.US,D,20220307,000000,0.491701,0.5,0.486999,0.4998,82424,0
+OPFI-WS.US,D,20220308,000000,0.5099,0.5399,0.5098,0.5399,1988,0
+OPFI-WS.US,D,20220309,000000,0.55,0.55,0.5,0.519799,11603,0
+OPFI-WS.US,D,20220310,000000,0.51,0.530101,0.5011,0.52,35066,0
+OPFI-WS.US,D,20220311,000000,0.565,0.5799,0.495,0.5,46633,0
+OPFI-WS.US,D,20220314,000000,0.4602,0.480601,0.45,0.4806,2424,0
+OPFI-WS.US,D,20220315,000000,0.4656,0.5,0.4656,0.4801,2246,0
+OPFI-WS.US,D,20220316,000000,0.5,0.52,0.4999,0.52,25611,0
+OPFI-WS.US,D,20220317,000000,0.53,0.5785,0.53,0.56,16914,0
+OPFI-WS.US,D,20220318,000000,0.5795,0.62845,0.5717,0.610499,18805,0
+OPFI-WS.US,D,20220321,000000,0.561901,0.625,0.5618,0.58,26907,0
+OPFI-WS.US,D,20220322,000000,0.6198,0.649799,0.590001,0.629799,6883,0
+OPFI-WS.US,D,20220323,000000,0.6599,0.6699,0.6548,0.6599,1042,0
+OPFI-WS.US,D,20220324,000000,0.6199,0.68,0.6199,0.68,5557,0
+OPFI-WS.US,D,20220325,000000,0.68,0.68,0.6099,0.6199,6973,0
+OPFI-WS.US,D,20220328,000000,0.639799,0.639899,0.5111,0.5898,12329,0
+OPFI-WS.US,D,20220329,000000,0.6,0.6,0.5101,0.549899,15041,0
+OPFI-WS.US,D,20220330,000000,0.55,0.550101,0.5481,0.55,5611,0
+OPFI-WS.US,D,20220331,000000,0.5599,0.56,0.5154,0.5154,1400,0
+OPFI-WS.US,D,20220401,000000,0.53,0.555,0.525,0.525,1127,0
+OPFI-WS.US,D,20220404,000000,0.51,0.559801,0.508,0.5299,26038,0
+OPFI-WS.US,D,20220405,000000,0.5001,0.5075,0.4402,0.485,32822,0
+OPFI-WS.US,D,20220406,000000,0.47,0.4966,0.4466,0.48,57756,0
+OPFI-WS.US,D,20220407,000000,0.48,0.49,0.4316,0.4667,142963,0
+OPFI-WS.US,D,20220408,000000,0.46,0.4899,0.46,0.4899,3906,0
+OPFI-WS.US,D,20220411,000000,0.46,0.49,0.445,0.48,3923,0
+OPFI-WS.US,D,20220412,000000,0.48,0.48,0.42,0.4599,19505,0
+OPFI-WS.US,D,20220413,000000,0.44,0.5059,0.44,0.48,13167,0
+OPFI-WS.US,D,20220414,000000,0.46,0.5199,0.45,0.4899,60650,0
+OPFI-WS.US,D,20220418,000000,0.45,0.4699,0.4466,0.45,43530,0
+OPFI-WS.US,D,20220419,000000,0.4616,0.48,0.41,0.4501,35703,0
+OPFI-WS.US,D,20220420,000000,0.46,0.4699,0.4466,0.45,36108,0
+OPFI-WS.US,D,20220421,000000,0.46,0.4633,0.42,0.45,47273,0
+OPFI-WS.US,D,20220422,000000,0.44,0.44,0.359,0.359,411117,0
+OPFI-WS.US,D,20220425,000000,0.3601,0.41,0.359899,0.41,7894,0
+OPFI-WS.US,D,20220426,000000,0.41,0.41,0.3399,0.3399,26815,0
+OPFI-WS.US,D,20220427,000000,0.33,0.34,0.290301,0.32,29714,0
+OPFI-WS.US,D,20220428,000000,0.3,0.33,0.2774,0.3,26336,0
+OPFI-WS.US,D,20220429,000000,0.3455,0.35,0.3201,0.3201,1472,0
+OPFI-WS.US,D,20220502,000000,0.39,0.419899,0.36,0.371,15077,0
+OPFI-WS.US,D,20220503,000000,0.37545,0.380799,0.3548,0.3548,2901,0
+OPFI-WS.US,D,20220504,000000,0.38,0.3801,0.38,0.380001,3540,0
+OPFI-WS.US,D,20220505,000000,0.39,0.3901,0.33,0.3498,3452,0
+OPFI-WS.US,D,20220509,000000,0.3489,0.35375,0.33,0.33,16689,0
+OPFI-WS.US,D,20220510,000000,0.2999,0.2999,0.2,0.2489,52587,0
+OPFI-WS.US,D,20220511,000000,0.24,0.27,0.2,0.2211,12821,0
+OPFI-WS.US,D,20220512,000000,0.24,0.2618,0.2398,0.2617,6317,0
+OPFI-WS.US,D,20220513,000000,0.2899,0.32,0.2899,0.3,30608,0
+OPFI-WS.US,D,20220516,000000,0.3099,0.33,0.309,0.309,5948,0
+OPFI-WS.US,D,20220517,000000,0.3,0.32,0.2538,0.29,24998,0
+OPFI-WS.US,D,20220518,000000,0.32,0.32,0.32,0.32,160,0
+OPFI-WS.US,D,20220519,000000,0.3339,0.345499,0.31,0.31,6024,0
+OPFI-WS.US,D,20220520,000000,0.305001,0.305001,0.29,0.3,8064,0
+OPFI-WS.US,D,20220523,000000,0.295,0.371,0.295,0.36203,12245,0
+OPFI-WS.US,D,20220524,000000,0.3401,0.3887,0.340001,0.345,8565,0
+OPFI-WS.US,D,20220525,000000,0.335,0.34,0.335,0.34,5221,0
+OPFI-WS.US,D,20220526,000000,0.313,0.3799,0.313,0.3798,10754,0
+OPFI-WS.US,D,20220527,000000,0.37,0.37,0.3399,0.34,16421,0
+OPFI-WS.US,D,20220531,000000,0.339899,0.385,0.324999,0.36,27763,0
+OPFI-WS.US,D,20220601,000000,0.37,0.3792,0.37,0.37,1100,0
+OPFI-WS.US,D,20220602,000000,0.3404,0.3404,0.3,0.306,12841,0
+OPFI-WS.US,D,20220603,000000,0.3198,0.32,0.3188,0.32,2995,0
+OPFI-WS.US,D,20220606,000000,0.3,0.309949,0.2999,0.304951,169212,0
+OPFI-WS.US,D,20220607,000000,0.28,0.300399,0.27,0.300399,21157,0
+OPFI-WS.US,D,20220608,000000,0.3347,0.3487,0.2771,0.3,54195,0
+OPFI-WS.US,D,20220609,000000,0.2901,0.2901,0.2705,0.28,5750,0
+OPFI-WS.US,D,20220610,000000,0.265049,0.290499,0.2602,0.290499,25221,0
+OPFI-WS.US,D,20220613,000000,0.2674,0.27,0.250101,0.26,21138,0
+OPFI-WS.US,D,20220614,000000,0.2599,0.2689,0.256,0.2689,4764,0
+OPFI-WS.US,D,20220615,000000,0.2699,0.28,0.2525,0.2799,45875,0
+OPFI-WS.US,D,20220616,000000,0.260001,0.2749,0.2501,0.2502,11488,0
+OPFI-WS.US,D,20220617,000000,0.2502,0.2701,0.230101,0.2601,24381,0
+OPFI-WS.US,D,20220621,000000,0.28,0.2999,0.28,0.28,7485,0
+OPFI-WS.US,D,20220622,000000,0.28,0.2897,0.28,0.2897,3267,0
+OPFI-WS.US,D,20220624,000000,0.2999,0.38,0.294,0.32,8700,0
+OPFI-WS.US,D,20220627,000000,0.3455,0.4297,0.32,0.35,65488,0
+OPFI-WS.US,D,20220628,000000,0.37,0.3999,0.3157,0.3516,31423,0
+OPFI-WS.US,D,20220629,000000,0.3246,0.34,0.2993,0.305,15923,0
+OPFI-WS.US,D,20220630,000000,0.29,0.3553,0.2851,0.3237,65126,0
+OPFI-WS.US,D,20220701,000000,0.3399,0.3899,0.293,0.3201,34821,0
+OPFI-WS.US,D,20220705,000000,0.29,0.31,0.29,0.3099,4527,0
+OPFI-WS.US,D,20220706,000000,0.3,0.4,0.3,0.3121,111919,0
+OPFI-WS.US,D,20220707,000000,0.337,0.3899,0.3185,0.3268,4757,0
+OPFI-WS.US,D,20220708,000000,0.3528,0.36,0.322,0.36,7606,0
+OPFI-WS.US,D,20220711,000000,0.35,0.35,0.3152,0.3312,11202,0
+OPFI-WS.US,D,20220712,000000,0.305883,0.305883,0.305883,0.305883,398,0
+OPFI-WS.US,D,20220713,000000,0.3303,0.3971,0.3303,0.3688,20376,0
+OPFI-WS.US,D,20220714,000000,0.3393,0.3601,0.3001,0.34,5192,0
+OPFI-WS.US,D,20220715,000000,0.28,0.3098,0.2362,0.27,61234,0
+OPFI-WS.US,D,20220718,000000,0.29,0.3218,0.238,0.32,46072,0
+OPFI-WS.US,D,20220720,000000,0.3456,0.3799,0.3095,0.3614,35964,0
+OPFI-WS.US,D,20220721,000000,0.3326,0.37,0.2865,0.3697,117024,0
+OPFI-WS.US,D,20220722,000000,0.32,0.32,0.3092,0.3092,1481,0
+OPFI-WS.US,D,20220725,000000,0.2846,0.3073,0.2846,0.2857,1903,0
+OPFI-WS.US,D,20220726,000000,0.3085,0.3085,0.3085,0.3085,300,0
+OPFI-WS.US,D,20220727,000000,0.284,0.34,0.2551,0.34,5251,0
+OPFI-WS.US,D,20220728,000000,0.35,0.3599,0.34,0.3599,3450,0
+OPFI-WS.US,D,20220729,000000,0.35,0.35,0.35,0.35,961,0
+OPFI-WS.US,D,20220801,000000,0.34,0.6,0.32,0.41,199884,0
+OPFI-WS.US,D,20220802,000000,0.46,0.51,0.3901,0.45,44367,0
+OPFI-WS.US,D,20220803,000000,0.45,0.5,0.45,0.5,3500,0
+OPFI-WS.US,D,20220804,000000,0.47,0.47,0.38,0.439999,60892,0
+OPFI-WS.US,D,20220805,000000,0.42,0.4385,0.39,0.4385,18355,0
+OPFI-WS.US,D,20220808,000000,0.44,0.49,0.41,0.4799,32630,0
+OPFI-WS.US,D,20220809,000000,0.48,0.48,0.38,0.44,63026,0
+OPFI-WS.US,D,20220810,000000,0.4049,0.4049,0.325,0.3251,111707,0
+OPFI-WS.US,D,20220811,000000,0.3672,0.37,0.265601,0.2999,72288,0
+OPFI-WS.US,D,20220812,000000,0.2551,0.297499,0.2551,0.297499,26300,0
+OPFI-WS.US,D,20220815,000000,0.2975,0.2975,0.2551,0.269999,17090,0
+OPFI-WS.US,D,20220816,000000,0.26,0.28,0.26,0.27,14400,0
+OPFI-WS.US,D,20220817,000000,0.2896,0.2896,0.2552,0.265399,3900,0
+OPFI-WS.US,D,20220819,000000,0.2552,0.2649,0.2552,0.2649,6100,0
+OPFI-WS.US,D,20220822,000000,0.26,0.264,0.25,0.250201,25095,0
+OPFI-WS.US,D,20220823,000000,0.25,0.26,0.25,0.2599,21899,0
+OPFI-WS.US,D,20220824,000000,0.2392,0.264,0.23,0.25,34252,0
+OPFI-WS.US,D,20220825,000000,0.235,0.24,0.2212,0.24,28863,0
+OPFI-WS.US,D,20220826,000000,0.23,0.24,0.2,0.22,35970,0
+OPFI-WS.US,D,20220829,000000,0.22,0.26,0.22,0.2309,63292,0
+OPFI-WS.US,D,20220830,000000,0.235,0.268,0.235,0.268,8850,0
+OPFI-WS.US,D,20220831,000000,0.23,0.29,0.23,0.29,1578,0
+OPFI-WS.US,D,20220901,000000,0.26,0.269999,0.2009,0.2592,15362,0
+OPFI-WS.US,D,20220902,000000,0.25,0.29,0.25,0.2599,4516,0
+OPFI-WS.US,D,20220906,000000,0.239201,0.239201,0.239201,0.239201,200,0
+OPFI-WS.US,D,20220907,000000,0.210001,0.26,0.1958,0.26,4974,0
+OPFI-WS.US,D,20220908,000000,0.25,0.27,0.2,0.25,10384,0
+OPFI-WS.US,D,20220909,000000,0.26,0.26,0.2393,0.2393,2300,0
+OPFI-WS.US,D,20220913,000000,0.2202,0.24,0.2101,0.2101,118700,0
+OPFI-WS.US,D,20220914,000000,0.22,0.22,0.21,0.21,2176,0
+OPFI-WS.US,D,20220915,000000,0.22,0.22,0.19,0.205,8591,0
+OPFI-WS.US,D,20220916,000000,0.21,0.21,0.19,0.21,14992,0
+OPFI-WS.US,D,20220919,000000,0.2,0.2,0.2,0.2,300,0
+OPFI-WS.US,D,20220920,000000,0.19,0.190501,0.18,0.19,1544,0
+OPFI-WS.US,D,20220921,000000,0.19,0.19,0.175,0.19,23996,0
+OPFI-WS.US,D,20220922,000000,0.19,0.1925,0.19,0.19,9135,0
+OPFI-WS.US,D,20220923,000000,0.19,0.19,0.16,0.1601,3356,0
+OPFI-WS.US,D,20220926,000000,0.1729,0.18,0.16,0.16,2701,0
+OPFI-WS.US,D,20220927,000000,0.16,0.1752,0.13,0.16,113734,0
+OPFI-WS.US,D,20220928,000000,0.1699,0.177651,0.1698,0.1776,3384,0
+OPFI-WS.US,D,20220929,000000,0.1699,0.17,0.1201,0.1699,167555,0
+OPFI-WS.US,D,20220930,000000,0.16,0.24,0.151171,0.24,27345,0
+OPFI-WS.US,D,20221003,000000,0.2208,0.2208,0.155,0.165,12378,0
+OPFI-WS.US,D,20221004,000000,0.17,0.1781,0.16,0.160101,8497,0
+OPFI-WS.US,D,20221005,000000,0.15,0.16,0.1302,0.132,99032,0
+OPFI-WS.US,D,20221006,000000,0.1202,0.1675,0.12,0.135,53606,0
+OPFI-WS.US,D,20221007,000000,0.115,0.115,0.0932,0.11,56109,0
+OPFI-WS.US,D,20221010,000000,0.1188,0.12,0.105,0.11,116391,0
+OPFI-WS.US,D,20221011,000000,0.1013,0.12,0.09,0.12,107158,0
+OPFI-WS.US,D,20221012,000000,0.1104,0.1104,0.109899,0.11,4208,0
+OPFI-WS.US,D,20221013,000000,0.1188,0.1412,0.1188,0.1412,3525,0
+OPFI-WS.US,D,20221014,000000,0.1524,0.1663,0.0878,0.09,56658,0
+OPFI-WS.US,D,20221017,000000,0.09,0.1157,0.09,0.1,28595,0
+OPFI-WS.US,D,20221018,000000,0.1,0.11,0.085,0.11,47189,0
+OPFI-WS.US,D,20221019,000000,0.1201,0.1299,0.09,0.1199,8546,0
+OPFI-WS.US,D,20221020,000000,0.1104,0.15,0.1104,0.1199,14661,0
+OPFI-WS.US,D,20221021,000000,0.1104,0.117791,0.1104,0.117791,900,0
+OPFI-WS.US,D,20221024,000000,0.1104,0.1405,0.105599,0.13,7163,0
+OPFI-WS.US,D,20221025,000000,0.1196,0.13,0.1196,0.1196,502,0
+OPFI-WS.US,D,20221026,000000,0.13,0.14995,0.1296,0.1401,19800,0
+OPFI-WS.US,D,20221027,000000,0.13,0.13,0.13,0.13,1418,0
+OPFI-WS.US,D,20221028,000000,0.1196,0.1403,0.1105,0.1105,12092,0
+OPFI-WS.US,D,20221031,000000,0.1,0.2728,0.1,0.2728,21507,0
+OPFI-WS.US,D,20221101,000000,0.2484,0.2484,0.13,0.13,5939,0
+OPFI-WS.US,D,20221102,000000,0.1196,0.1196,0.1,0.101,10098,0
+OPFI-WS.US,D,20221103,000000,0.115401,0.12,0.115401,0.12,700,0
+OPFI-WS.US,D,20221104,000000,0.119904,0.12,0.112,0.112,4700,0
+OPFI-WS.US,D,20221107,000000,0.1031,0.1031,0.1,0.1,2660,0
+OPFI-WS.US,D,20221108,000000,0.108,0.125,0.101,0.125,1709,0
+OPFI-WS.US,D,20221109,000000,0.115,0.115,0.115,0.115,200,0
+OPFI-WS.US,D,20221110,000000,0.11,0.11,0.11,0.11,150,0
+OPFI-WS.US,D,20221111,000000,0.11,0.14,0.105,0.14,53960,0
+OPFI-WS.US,D,20221114,000000,0.15,0.1681,0.14,0.16,15500,0
+OPFI-WS.US,D,20221115,000000,0.2,0.2,0.16,0.16,9467,0
+OPFI-WS.US,D,20221116,000000,0.1472,0.151873,0.1343,0.151873,400,0
+OPFI-WS.US,D,20221121,000000,0.138,0.138182,0.13,0.13,2559,0
+OPFI-WS.US,D,20221122,000000,0.1188,0.14,0.1188,0.14,8745,0
+OPFI-WS.US,D,20221123,000000,0.14,0.1401,0.1298,0.1375,10904,0
+OPFI-WS.US,D,20221125,000000,0.13,0.13925,0.1187,0.137678,1900,0
+OPFI-WS.US,D,20221128,000000,0.14,0.140101,0.13,0.14,16700,0
+OPFI-WS.US,D,20221129,000000,0.14,0.16,0.14,0.16,12532,0
+OPFI-WS.US,D,20221130,000000,0.15,0.15,0.14,0.1401,590,0
+OPFI-WS.US,D,20221201,000000,0.15,0.15,0.13,0.15,13573,0
+OPFI-WS.US,D,20221202,000000,0.15,0.15,0.135,0.14,16003,0
+OPFI-WS.US,D,20221205,000000,0.14,0.14,0.14,0.14,10895,0
+OPFI-WS.US,D,20221206,000000,0.13,0.13,0.13,0.13,3958,0
+OPFI-WS.US,D,20221207,000000,0.13,0.13505,0.12,0.12,10700,0
+OPFI-WS.US,D,20221208,000000,0.1225,0.13625,0.105,0.13,24093,0
+OPFI-WS.US,D,20221209,000000,0.14,0.14,0.0902,0.13,24275,0
+OPFI-WS.US,D,20221212,000000,0.12,0.1201,0.1073,0.12,15829,0
+OPFI-WS.US,D,20221213,000000,0.128,0.13,0.12,0.12,4988,0
+OPFI-WS.US,D,20221214,000000,0.1201,0.1201,0.1201,0.1201,200,0
+OPFI-WS.US,D,20221215,000000,0.1152,0.1152,0.1152,0.1152,100,0
+OPFI-WS.US,D,20221216,000000,0.1153,0.1154,0.11,0.11,1515,0
+OPFI-WS.US,D,20221219,000000,0.1012,0.105,0.0961,0.0961,3579,0
+OPFI-WS.US,D,20221220,000000,0.1037,0.105,0.0961,0.105,11618,0
+OPFI-WS.US,D,20221221,000000,0.105,0.105,0.1,0.105,17731,0
+OPFI-WS.US,D,20221222,000000,0.1,0.105,0.1,0.105,2200,0
+OPFI-WS.US,D,20221223,000000,0.105,0.105,0.0961,0.0961,35770,0
+OPFI-WS.US,D,20221227,000000,0.080101,0.0936,0.08,0.09,1623,0
+OPFI-WS.US,D,20221228,000000,0.0828,0.0949,0.0801,0.089901,17200,0
+OPFI-WS.US,D,20221229,000000,0.0801,0.0899,0.0643,0.0643,58606,0
+OPFI-WS.US,D,20221230,000000,0.0694,0.1,0.0581,0.1,331385,0
+OPFI-WS.US,D,20230103,000000,0.1,0.1,0.092,0.092,950,0
+OPFI-WS.US,D,20230105,000000,0.0751,0.0751,0.075,0.075,518,0
+OPFI-WS.US,D,20230106,000000,0.081,0.0814,0.081,0.0814,6200,0
+OPFI-WS.US,D,20230109,000000,0.0879,0.1,0.0775,0.09,11405,0
+OPFI-WS.US,D,20230110,000000,0.09,0.1025,0.083,0.083,33898,0
+OPFI-WS.US,D,20230111,000000,0.097099,0.097099,0.09,0.095,1300,0
+OPFI-WS.US,D,20230112,000000,0.095,0.095,0.0901,0.095,30187,0
+OPFI-WS.US,D,20230113,000000,0.0901,0.0921,0.09,0.09,33900,0
+OPFI-WS.US,D,20230117,000000,0.085,0.1091,0.085,0.1091,22092,0
+OPFI-WS.US,D,20230118,000000,0.1005,0.1005,0.1005,0.1005,7800,0
+OPFI-WS.US,D,20230120,000000,0.1,0.1079,0.1,0.1079,7100,0
+OPFI-WS.US,D,20230123,000000,0.0984,0.0999,0.085,0.0999,10664,0
+OPFI-WS.US,D,20230124,000000,0.1001,0.1001,0.0901,0.1,22794,0
+OPFI-WS.US,D,20230125,000000,0.0902,0.11,0.09,0.0966,79460,0
+OPFI-WS.US,D,20230126,000000,0.108,0.1102,0.108,0.11,6592,0
+OPFI-WS.US,D,20230127,000000,0.1188,0.12,0.1045,0.11,11085,0
+OPFI-WS.US,D,20230130,000000,0.11,0.11,0.1,0.1,3110,0
+OPFI-WS.US,D,20230210,000000,0.1105,0.1201,0.11,0.12,14442,0
+OPFI-WS.US,D,20230214,000000,0.1104,0.1104,0.1091,0.1091,4220,0
+OPFI-WS.US,D,20230215,000000,0.1178,0.1178,0.0852,0.0852,4528,0
+OPFI-WS.US,D,20230216,000000,0.0972,0.117,0.0972,0.117,3080,0
+OPFI-WS.US,D,20230221,000000,0.1077,0.1078,0.095,0.105,11426,0
+OPFI-WS.US,D,20230223,000000,0.0967,0.1044,0.0732,0.0856,17271,0
+OPFI-WS.US,D,20230224,000000,0.0972,0.0972,0.0972,0.0972,200,0
+OPFI-WS.US,D,20230227,000000,0.0981,0.0981,0.098,0.0981,1337,0
+OPFI-WS.US,D,20230228,000000,0.0981,0.1,0.0981,0.099399,18653,0
+OPFI-WS.US,D,20230301,000000,0.099,0.1191,0.099,0.1191,75338,0
+OPFI-WS.US,D,20230302,000000,0.1096,0.109701,0.1096,0.1096,1903,0
+OPFI-WS.US,D,20230303,000000,0.1182,0.12,0.111,0.12,2035,0
+OPFI-WS.US,D,20230306,000000,0.1104,0.114581,0.1104,0.1104,1503,0
+OPFI-WS.US,D,20230307,000000,0.112101,0.1192,0.105,0.1192,10640,0
+OPFI-WS.US,D,20230308,000000,0.11,0.1144,0.11,0.1144,25762,0
+OPFI-WS.US,D,20230309,000000,0.1053,0.1054,0.0715,0.090251,29100,0
+OPFI-WS.US,D,20230310,000000,0.1,0.1,0.1,0.1,552,0
+OPFI-WS.US,D,20230313,000000,0.092,0.1025,0.080101,0.1025,7406,0
+OPFI-WS.US,D,20230314,000000,0.11,0.11,0.1014,0.1014,3730,0
+OPFI-WS.US,D,20230315,000000,0.1,0.1,0.1,0.1,2000,0
+OPFI-WS.US,D,20230316,000000,0.1076,0.115,0.107501,0.1119,6760,0
+OPFI-WS.US,D,20230321,000000,0.1012,0.1012,0.0912,0.0912,2765,0
+OPFI-WS.US,D,20230322,000000,0.0975,0.1175,0.097375,0.105,33438,0
+OPFI-WS.US,D,20230323,000000,0.0962,0.097099,0.0886,0.097099,2265,0
+OPFI-WS.US,D,20230324,000000,0.1048,0.11,0.0965,0.1012,3500,0
+OPFI-WS.US,D,20230327,000000,0.092,0.092,0.092,0.092,250,0
+OPFI-WS.US,D,20230328,000000,0.083,0.089999,0.083,0.089999,7700,0
+OPFI-WS.US,D,20230329,000000,0.0858,0.0858,0.0852,0.0852,1501,0
+OPFI-WS.US,D,20230330,000000,0.0901,0.0944,0.09,0.094,8997,0
+OPFI-WS.US,D,20230331,000000,0.094,0.094,0.089051,0.089051,2780,0
+OPFI-WS.US,D,20230403,000000,0.0859,0.0859,0.085001,0.085001,2400,0
+OPFI-WS.US,D,20230404,000000,0.0909,0.094,0.086,0.086,35438,0
+OPFI-WS.US,D,20230405,000000,0.079201,0.079201,0.079201,0.079201,2000,0
+OPFI-WS.US,D,20230406,000000,0.0808,0.094,0.08,0.09,7054,0
+OPFI-WS.US,D,20230410,000000,0.0828,0.0828,0.0828,0.0828,100,0
+OPFI-WS.US,D,20230411,000000,0.08,0.0891,0.071,0.0891,3805,0
+OPFI-WS.US,D,20230412,000000,0.09,0.09,0.08,0.08,4029,0
+OPFI-WS.US,D,20230413,000000,0.08,0.08,0.0792,0.08,1406,0
+OPFI-WS.US,D,20230414,000000,0.08,0.0864,0.0799,0.08,8884,0
+OPFI-WS.US,D,20230417,000000,0.0736,0.0737,0.0736,0.0737,200,0
+OPFI-WS.US,D,20230418,000000,0.0787,0.0787,0.077651,0.077651,300,0
+OPFI-WS.US,D,20230419,000000,0.0716,0.0716,0.07,0.0716,2701,0
+OPFI-WS.US,D,20230420,000000,0.0773,0.0834,0.0719,0.0794,2725,0
+OPFI-WS.US,D,20230421,000000,0.0731,0.0738,0.0699,0.0699,10205,0
+OPFI-WS.US,D,20230424,000000,0.0625,0.079,0.0625,0.072,8326,0
+OPFI-WS.US,D,20230425,000000,0.07,0.07,0.0616,0.0652,8560,0
+OPFI-WS.US,D,20230426,000000,0.0697,0.0702,0.0697,0.0702,200,0
+OPFI-WS.US,D,20230427,000000,0.064701,0.0657,0.0611,0.062,20537,0
+OPFI-WS.US,D,20230428,000000,0.0646,0.0646,0.061,0.062,7108,0
+OPFI-WS.US,D,20230501,000000,0.0669,0.077701,0.0668,0.077,2300,0
+OPFI-WS.US,D,20230502,000000,0.0709,0.071,0.0607,0.0607,314,0
+OPFI-WS.US,D,20230503,000000,0.061,0.061,0.06,0.06,8400,0
+OPFI-WS.US,D,20230504,000000,0.0647,0.0648,0.06,0.06,2100,0
+OPFI-WS.US,D,20230505,000000,0.06,0.06,0.059899,0.06,48847,0
+OPFI-WS.US,D,20230508,000000,0.0525,0.06,0.0525,0.0597,14513,0
+OPFI-WS.US,D,20230509,000000,0.06,0.065,0.06,0.065,7000,0
+OPFI-WS.US,D,20230510,000000,0.0693,0.07,0.0693,0.07,3100,0
+OPFI-WS.US,D,20230511,000000,0.065,0.065,0.065,0.065,750,0
+OPFI-WS.US,D,20230512,000000,0.079,0.08879,0.079,0.085,51713,0
+OPFI-WS.US,D,20230515,000000,0.065,0.065,0.0576,0.0593,19619,0
+OPFI-WS.US,D,20230516,000000,0.0634,0.0646,0.0634,0.064,3600,0
+OPFI-WS.US,D,20230517,000000,0.064,0.064,0.0634,0.0634,1700,0
+OPFI-WS.US,D,20230518,000000,0.0676,0.074,0.065,0.074,5872,0
+OPFI-WS.US,D,20230519,000000,0.0707,0.0707,0.0707,0.0707,400,0
+OPFI-WS.US,D,20230522,000000,0.076101,0.08,0.076,0.08,2344,0
+OPFI-WS.US,D,20230524,000000,0.07954,0.07954,0.075751,0.079,1450,0
+OPFI-WS.US,D,20230525,000000,0.0734,0.0734,0.066,0.066,6849,0
+OPFI-WS.US,D,20230601,000000,0.0681,0.0681,0.0681,0.0681,100,0
+OPFI-WS.US,D,20230602,000000,0.0707,0.0707,0.07,0.07,800,0
+OPFI-WS.US,D,20230605,000000,0.0728,0.0728,0.0728,0.0728,500,0
+OPFI-WS.US,D,20230608,000000,0.0788,0.08,0.073,0.0799,2486,0
+OPFI-WS.US,D,20230609,000000,0.08,0.08,0.0725,0.0725,21401,0
+OPFI-WS.US,D,20230612,000000,0.0783,0.082,0.0701,0.0701,18735,0
+OPFI-WS.US,D,20230613,000000,0.0776,0.08397,0.0776,0.081,1346,0
+OPFI-WS.US,D,20230614,000000,0.0725,0.075751,0.0701,0.0703,3913,0
+OPFI-WS.US,D,20230615,000000,0.071,0.0721,0.0701,0.0701,10069,0
+OPFI-WS.US,D,20230621,000000,0.07,0.075049,0.07,0.075049,944,0
+OPFI-WS.US,D,20230626,000000,0.08,0.08,0.0792,0.08,2715,0
+OPFI-WS.US,D,20230627,000000,0.0821,0.0821,0.0701,0.0701,9452,0
+OPFI-WS.US,D,20230629,000000,0.072,0.072,0.0601,0.0601,15065,0
+OPFI-WS.US,D,20230630,000000,0.070101,0.08,0.07,0.07,4003,0
+OPFI-WS.US,D,20230705,000000,0.0685,0.072101,0.0685,0.072,6138,0
+OPFI-WS.US,D,20230707,000000,0.0656,0.0656,0.0501,0.0504,31272,0
+OPFI-WS.US,D,20230710,000000,0.055,0.0749,0.055,0.07,3871,0
+OPFI-WS.US,D,20230711,000000,0.0688,0.0688,0.051,0.051,1528,0
+OPFI-WS.US,D,20230712,000000,0.0594,0.068451,0.0588,0.065,2022,0
+OPFI-WS.US,D,20230714,000000,0.0649,0.0649,0.0505,0.0507,3713,0
+OPFI-WS.US,D,20230717,000000,0.0506,0.065,0.0506,0.065,823,0
+OPFI-WS.US,D,20230718,000000,0.059801,0.0599,0.0506,0.056,14307,0
+OPFI-WS.US,D,20230719,000000,0.0604,0.07,0.0604,0.0699,2003,0
+OPFI-WS.US,D,20230720,000000,0.06,0.06,0.0518,0.0518,200,0
+OPFI-WS.US,D,20230721,000000,0.0501,0.059,0.0501,0.059,1465,0
+OPFI-WS.US,D,20230725,000000,0.0548,0.0548,0.048,0.048,4121,0
+OPFI-WS.US,D,20230726,000000,0.0513,0.0695,0.0513,0.0695,688,0
+OPFI-WS.US,D,20230727,000000,0.064101,0.064101,0.0521,0.0521,569,0
+OPFI-WS.US,D,20230728,000000,0.0562,0.0613,0.0562,0.0613,1100,0
+OPFI-WS.US,D,20230731,000000,0.0662,0.07,0.0662,0.07,1451,0
+OPFI-WS.US,D,20230801,000000,0.0644,0.0644,0.045,0.051,49881,0
+OPFI-WS.US,D,20230802,000000,0.0698,0.0698,0.0664,0.0664,300,0
+OPFI-WS.US,D,20230803,000000,0.0611,0.0611,0.0541,0.0541,900,0
+OPFI-WS.US,D,20230804,000000,0.0579,0.07,0.0574,0.0574,1500,0
+OPFI-WS.US,D,20230807,000000,0.0534,0.0534,0.0464,0.05,374433,0
+OPFI-WS.US,D,20230808,000000,0.0464,0.0464,0.042,0.0442,101891,0
+OPFI-WS.US,D,20230809,000000,0.0473,0.0575,0.0473,0.0575,91508,0
+OPFI-WS.US,D,20230810,000000,0.055,0.055,0.04,0.054,26897,0
+OPFI-WS.US,D,20230811,000000,0.057,0.057,0.057,0.057,10000,0
+OPFI-WS.US,D,20230814,000000,0.0578,0.07,0.0578,0.0625,1978,0
+OPFI-WS.US,D,20230815,000000,0.0729,0.0749,0.058,0.0749,30275,0
+OPFI-WS.US,D,20230816,000000,0.0696,0.0696,0.062499,0.062499,46760,0
+OPFI-WS.US,D,20230817,000000,0.065,0.0651,0.065,0.065,2079,0
+OPFI-WS.US,D,20230818,000000,0.06001,0.0606,0.0526,0.06,105048,0
+OPFI-WS.US,D,20230821,000000,0.054401,0.0595,0.054401,0.0551,1714,0
+OPFI-WS.US,D,20230823,000000,0.08,0.08,0.062,0.062,901,0
+OPFI-WS.US,D,20230824,000000,0.0663,0.078,0.058,0.058,1400,0
+OPFI-WS.US,D,20230825,000000,0.058,0.0603,0.058,0.0603,2674,0
+OPFI-WS.US,D,20230828,000000,0.0675,0.0725,0.0675,0.0675,1408,0
+OPFI-WS.US,D,20230829,000000,0.065,0.065,0.0625,0.0625,3611,0
+OPFI-WS.US,D,20230830,000000,0.0616,0.063,0.06,0.06,1415,0
+OPFI-WS.US,D,20230831,000000,0.0649,0.0649,0.0649,0.0649,342,0
+OPFI-WS.US,D,20230901,000000,0.0601,0.061,0.0551,0.057,22347,0
+OPFI-WS.US,D,20230905,000000,0.0576,0.0621,0.0575,0.0621,776,0
+OPFI-WS.US,D,20230906,000000,0.067,0.078,0.067,0.078,2134,0
+OPFI-WS.US,D,20230907,000000,0.0707,0.0707,0.06,0.06,3527,0
+OPFI-WS.US,D,20230908,000000,0.0648,0.0648,0.064,0.064,1877,0
+OPFI-WS.US,D,20230911,000000,0.061,0.064,0.0599,0.0601,20095,0
+OPFI-WS.US,D,20230912,000000,0.0601,0.0601,0.058,0.059,15697,0
+OPFI-WS.US,D,20230914,000000,0.06,0.06,0.0501,0.0501,594,0
+OPFI-WS.US,D,20230915,000000,0.05,0.05,0.041,0.0468,10772,0
+OPFI-WS.US,D,20230918,000000,0.0451,0.05,0.04,0.049,15602,0
+OPFI-WS.US,D,20230919,000000,0.049312,0.05,0.0434,0.05,4000,0
+OPFI-WS.US,D,20230920,000000,0.0675,0.0675,0.0446,0.05,36150,0
+OPFI-WS.US,D,20230921,000000,0.04,0.044,0.04,0.0401,10845,0
+OPFI-WS.US,D,20230922,000000,0.0401,0.0401,0.0401,0.0401,100,0
+OPFI-WS.US,D,20230925,000000,0.043,0.0431,0.043,0.0431,226,0
+OPFI-WS.US,D,20230927,000000,0.0465,0.0465,0.0465,0.0465,547,0
+OPFI-WS.US,D,20231003,000000,0.045,0.045,0.0401,0.0401,34681,0
+OPFI-WS.US,D,20231004,000000,0.04,0.0449,0.035,0.0351,48400,0
+OPFI-WS.US,D,20231005,000000,0.0371,0.0371,0.0371,0.0371,668,0
+OPFI-WS.US,D,20231006,000000,0.04,0.04,0.04,0.04,1048,0
+OPFI-WS.US,D,20231016,000000,0.055,0.055,0.0395,0.0395,23431,0
+OPFI-WS.US,D,20231017,000000,0.0371,0.0375,0.0371,0.0372,20265,0
+OPFI-WS.US,D,20231018,000000,0.0355,0.0355,0.025,0.03,38249,0
+OPFI-WS.US,D,20231019,000000,0.0302,0.036,0.0302,0.036,9526,0
+OPFI-WS.US,D,20231020,000000,0.036,0.036,0.036,0.036,100,0
+OPFI-WS.US,D,20231024,000000,0.036,0.036,0.036,0.036,864,0
+OPFI-WS.US,D,20231025,000000,0.0332,0.0355,0.0311,0.0345,6084,0
+OPFI-WS.US,D,20231026,000000,0.0372,0.04,0.0345,0.04,3182,0
+OPFI-WS.US,D,20231027,000000,0.04,0.04,0.0365,0.038,4054,0
+OPFI-WS.US,D,20231101,000000,0.038,0.04,0.0313,0.0379,8955,0
+OPFI-WS.US,D,20231102,000000,0.0344,0.037,0.031,0.037,3564,0
+OPFI-WS.US,D,20231103,000000,0.038,0.04,0.0321,0.0321,18704,0
+OPFI-WS.US,D,20231106,000000,0.0321,0.0393,0.0321,0.035,37865,0
+OPFI-WS.US,D,20231107,000000,0.0323,0.040101,0.0323,0.04,9734,0
+OPFI-WS.US,D,20231108,000000,0.0434,0.045,0.0324,0.042,5950,0
+OPFI-WS.US,D,20231109,000000,0.04,0.045,0.038,0.038,16287,0
+OPFI-WS.US,D,20231110,000000,0.038,0.04,0.035,0.035,3001,0
+OPFI-WS.US,D,20231113,000000,0.036,0.0379,0.035,0.0365,31933,0
+OPFI-WS.US,D,20231114,000000,0.0375,0.04,0.035,0.04,4514,0
+OPFI-WS.US,D,20231115,000000,0.0396,0.05,0.0396,0.04,26600,0
+OPFI-WS.US,D,20231116,000000,0.0459,0.0701,0.045,0.063,20287,0
+OPFI-WS.US,D,20231117,000000,0.068,0.0855,0.068,0.081,20970,0
+OPFI-WS.US,D,20231120,000000,0.1075,0.15,0.105,0.122373,31109,0
+OPFI-WS.US,D,20231121,000000,0.14,0.234,0.1132,0.129,149597,0
+OPFI-WS.US,D,20231122,000000,0.119,0.12,0.099,0.100001,30236,0
+OPFI-WS.US,D,20231124,000000,0.0921,0.11,0.0875,0.1,11611,0
+OPFI-WS.US,D,20231127,000000,0.11,0.16,0.11,0.13,238036,0
+OPFI-WS.US,D,20231128,000000,0.1,0.15,0.1,0.13,34213,0
+OPFI-WS.US,D,20231129,000000,0.135,0.161733,0.135,0.15,5572,0
+OPFI-WS.US,D,20231130,000000,0.1301,0.136,0.09,0.12,17561,0
+OPFI-WS.US,D,20231201,000000,0.12,0.14,0.12,0.14,10200,0
+OPFI-WS.US,D,20231204,000000,0.12,0.15,0.12,0.14,16175,0
+OPFI-WS.US,D,20231205,000000,0.15,0.15,0.145,0.145,6109,0
+OPFI-WS.US,D,20231206,000000,0.1483,0.156499,0.14,0.14,8108,0
+OPFI-WS.US,D,20231207,000000,0.135,0.135,0.135,0.135,100,0
+OPFI-WS.US,D,20231208,000000,0.1458,0.1668,0.13,0.13,26625,0
+OPFI-WS.US,D,20231211,000000,0.1404,0.1901,0.14,0.19,166995,0
+OPFI-WS.US,D,20231212,000000,0.23,0.23,0.195,0.21,69993,0
+OPFI-WS.US,D,20231213,000000,0.21,0.215001,0.148,0.21,34318,0
+OPFI-WS.US,D,20231214,000000,0.2,0.2375,0.2,0.21,8641,0
+OPFI-WS.US,D,20231215,000000,0.19,0.2,0.19,0.2,7276,0
+OPFI-WS.US,D,20231218,000000,0.2199,0.2199,0.1703,0.1999,5236,0
+OPFI-WS.US,D,20231219,000000,0.2,0.209701,0.1999,0.2,11719,0
+OPFI-WS.US,D,20231220,000000,0.2,0.2401,0.18,0.218101,37279,0
+OPFI-WS.US,D,20231221,000000,0.2262,0.2262,0.20005,0.2033,17143,0
+OPFI-WS.US,D,20231222,000000,0.22,0.255,0.18,0.25,23482,0
+OPFI-WS.US,D,20231226,000000,0.28,0.395,0.23,0.3343,659817,0
+OPFI-WS.US,D,20231227,000000,0.4175,0.422501,0.34,0.36,84627,0
+OPFI-WS.US,D,20231228,000000,0.39,0.425,0.379999,0.385,65934,0
+OPFI-WS.US,D,20231229,000000,0.41,0.46,0.35,0.39,426290,0
+OPFI-WS.US,D,20240102,000000,0.38,0.39,0.33,0.37,48735,0
+OPFI-WS.US,D,20240103,000000,0.3804,0.3804,0.2625,0.29,19172,0
+OPFI-WS.US,D,20240104,000000,0.2668,0.2899,0.2275,0.2625,56948,0
+OPFI-WS.US,D,20240105,000000,0.2415,0.26,0.21,0.22,191422,0
+OPFI-WS.US,D,20240108,000000,0.2301,0.31,0.2301,0.27,20989,0
+OPFI-WS.US,D,20240109,000000,0.2916,0.299,0.2761,0.2761,4516,0
+OPFI-WS.US,D,20240110,000000,0.2981,0.38,0.27,0.31,47415,0
+OPFI-WS.US,D,20240111,000000,0.31,0.32,0.28,0.32,103126,0
+OPFI-WS.US,D,20240112,000000,0.2852,0.3521,0.28,0.35,55984,0
+OPFI-WS.US,D,20240116,000000,0.32,0.3267,0.21,0.21,218420,0
+OPFI-WS.US,D,20240117,000000,0.21,0.23,0.1625,0.1625,12667,0
+OPFI-WS.US,D,20240118,000000,0.1872,0.2,0.18,0.19,1560,0
+OPFI-WS.US,D,20240119,000000,0.18,0.181,0.1425,0.17,6165,0
+OPFI-WS.US,D,20240122,000000,0.1782,0.2205,0.1782,0.181,9917,0
+OPFI-WS.US,D,20240123,000000,0.19,0.205,0.1899,0.205,4007,0
+OPFI-WS.US,D,20240124,000000,0.205,0.26,0.185,0.185,17474,0
+OPFI-WS.US,D,20240125,000000,0.1828,0.1999,0.17,0.185,14451,0
+OPFI-WS.US,D,20240126,000000,0.175,0.18,0.155,0.1611,13772,0
+OPFI-WS.US,D,20240129,000000,0.17,0.17,0.15,0.15,1319,0
+OPFI-WS.US,D,20240130,000000,0.1598,0.1616,0.135,0.16,36561,0
+OPFI-WS.US,D,20240131,000000,0.1451,0.15,0.13,0.14,40505,0
+OPFI-WS.US,D,20240201,000000,0.1315,0.14,0.1257,0.1368,35574,0
+OPFI-WS.US,D,20240202,000000,0.12,0.1359,0.12,0.13,23838,0
+OPFI-WS.US,D,20240205,000000,0.1201,0.1312,0.0925,0.12,67072,0
+OPFI-WS.US,D,20240206,000000,0.1027,0.13,0.1,0.12,14811,0
+OPFI-WS.US,D,20240207,000000,0.1104,0.117899,0.09,0.117899,19053,0
+OPFI-WS.US,D,20240208,000000,0.085,0.118,0.085,0.118,8419,0
+OPFI-WS.US,D,20240209,000000,0.1079,0.1172,0.0979,0.11,5399,0
+OPFI-WS.US,D,20240212,000000,0.1209,0.1525,0.1209,0.13,6550,0
+OPFI-WS.US,D,20240213,000000,0.14,0.1499,0.12,0.13,6197,0
+OPFI-WS.US,D,20240214,000000,0.1399,0.17,0.135,0.17,11517,0
+OPFI-WS.US,D,20240216,000000,0.1625,0.165,0.1475,0.1475,55890,0
+OPFI-WS.US,D,20240220,000000,0.1599,0.18,0.15,0.16,4959,0
+OPFI-WS.US,D,20240221,000000,0.1486,0.165,0.1123,0.15,24702,0
+OPFI-WS.US,D,20240222,000000,0.138,0.14,0.12,0.13,23323,0
+OPFI-WS.US,D,20240223,000000,0.135,0.135,0.135,0.135,4419,0
+OPFI-WS.US,D,20240226,000000,0.1444,0.145,0.135,0.135,16284,0
+OPFI-WS.US,D,20240227,000000,0.1457,0.16,0.1457,0.16,1418,0
+OPFI-WS.US,D,20240228,000000,0.1472,0.1472,0.1292,0.1292,1578,0
+OPFI-WS.US,D,20240229,000000,0.13,0.1499,0.1153,0.1153,14327,0
+OPFI-WS.US,D,20240301,000000,0.12,0.1458,0.12,0.1458,287,0
+OPFI-WS.US,D,20240304,000000,0.146,0.1469,0.1213,0.1213,2218,0
+OPFI-WS.US,D,20240305,000000,0.131,0.1499,0.1213,0.1494,6328,0
+OPFI-WS.US,D,20240306,000000,0.149,0.1495,0.149,0.1495,1767,0
+OPFI-WS.US,D,20240307,000000,0.1593,0.22,0.158,0.2,10458,0
+OPFI-WS.US,D,20240308,000000,0.1849,0.1849,0.075,0.115,48597,0
+OPFI-WS.US,D,20240311,000000,0.102,0.12,0.09,0.107,11915,0
+OPFI-WS.US,D,20240312,000000,0.0913,0.092,0.06,0.07,128026,0
+OPFI-WS.US,D,20240313,000000,0.0766,0.099451,0.05,0.075,143544,0
+OPFI-WS.US,D,20240314,000000,0.06,0.07,0.06,0.07,18100,0
+OPFI-WS.US,D,20240315,000000,0.075,0.09,0.0711,0.08,5600,0
+OPFI-WS.US,D,20240318,000000,0.0842,0.086,0.065,0.067,23663,0
+OPFI-WS.US,D,20240319,000000,0.0733,0.0775,0.065499,0.07,10973,0
+OPFI-WS.US,D,20240320,000000,0.07,0.08,0.0644,0.08,28200,0
+OPFI-WS.US,D,20240322,000000,0.0776,0.0847,0.0776,0.0847,7331,0
+OPFI-WS.US,D,20240325,000000,0.078,0.0824,0.0661,0.0824,7324,0
+OPFI-WS.US,D,20240326,000000,0.0704,0.08,0.0601,0.08,6400,0
+OPFI-WS.US,D,20240327,000000,0.07,0.0814,0.07,0.07,12639,0
+OPFI-WS.US,D,20240328,000000,0.0756,0.08,0.0756,0.08,2920,0
+OPFI-WS.US,D,20240402,000000,0.0734,0.0849,0.07,0.082399,3218,0
+OPFI-WS.US,D,20240403,000000,0.0759,0.0759,0.0699,0.075,30915,0
+OPFI-WS.US,D,20240404,000000,0.08,0.0849,0.08,0.0848,2740,0
+OPFI-WS.US,D,20240405,000000,0.084,0.0975,0.0837,0.0975,3100,0
+OPFI-WS.US,D,20240408,000000,0.0975,0.126633,0.0975,0.12,8896,0
+OPFI-WS.US,D,20240409,000000,0.1283,0.1525,0.12,0.1413,22236,0
+OPFI-WS.US,D,20240410,000000,0.1485,0.1512,0.14,0.1512,962,0
+OPFI-WS.US,D,20240411,000000,0.1632,0.1651,0.1603,0.1604,4815,0
+OPFI-WS.US,D,20240415,000000,0.161,0.161,0.0951,0.0959,6890,0
+OPFI-WS.US,D,20240416,000000,0.103399,0.12,0.09,0.1,11010,0
+OPFI-WS.US,D,20240417,000000,0.108,0.11,0.108,0.11,714,0
+OPFI-WS.US,D,20240418,000000,0.12,0.125,0.12,0.125,720,0
+OPFI-WS.US,D,20240419,000000,0.115,0.17,0.115,0.15,2977,0
+OPFI-WS.US,D,20240422,000000,0.16,0.17,0.151,0.151,1154,0
+OPFI-WS.US,D,20240423,000000,0.14,0.16,0.1078,0.158,3000,0
+OPFI-WS.US,D,20240424,000000,0.1454,0.1454,0.14,0.14,317,0
+OPFI-WS.US,D,20240425,000000,0.13,0.13,0.0707,0.0899,7340,0
+OPFI-WS.US,D,20240426,000000,0.0836,0.1,0.075,0.1,26420,0
+OPFI-WS.US,D,20240429,000000,0.0921,0.099701,0.0921,0.099701,1010,0
+OPFI-WS.US,D,20240430,000000,0.07,0.0934,0.07,0.0758,3100,0
+OPFI-WS.US,D,20240501,000000,0.0818,0.0818,0.0818,0.0818,100,0
+OPFI-WS.US,D,20240503,000000,0.0858,0.0858,0.085,0.085,3500,0
+OPFI-WS.US,D,20240506,000000,0.085,0.085,0.085,0.085,507,0
+OPFI-WS.US,D,20240507,000000,0.0936,0.0936,0.0801,0.0801,4756,0
+OPFI-WS.US,D,20240508,000000,0.0925,0.11,0.09,0.1,57857,0
+OPFI-WS.US,D,20240509,000000,0.1,0.11,0.09,0.1011,7200,0
+OPFI-WS.US,D,20240510,000000,0.105,0.1087,0.105,0.1087,2600,0
+OPFI-WS.US,D,20240513,000000,0.102,0.115,0.102,0.115,59358,0
+OPFI-WS.US,D,20240514,000000,0.1068,0.114401,0.102,0.102,4797,0
+OPFI-WS.US,D,20240515,000000,0.102,0.102,0.085,0.085,68594,0
+OPFI-WS.US,D,20240516,000000,0.0875,0.09,0.0875,0.09,3000,0
+OPFI-WS.US,D,20240517,000000,0.0972,0.0972,0.0972,0.0972,2000,0
+OPFI-WS.US,D,20240520,000000,0.095,0.135,0.0941,0.1263,11163,0
+OPFI-WS.US,D,20240521,000000,0.125001,0.1501,0.125001,0.14,22888,0
+OPFI-WS.US,D,20240522,000000,0.13,0.13,0.13,0.13,200,0
+OPFI-WS.US,D,20240523,000000,0.14,0.14,0.1201,0.1201,22306,0
+OPFI-WS.US,D,20240528,000000,0.112601,0.13,0.1101,0.1101,10748,0
+OPFI-WS.US,D,20240529,000000,0.110101,0.114451,0.11,0.110001,4200,0
+OPFI-WS.US,D,20240530,000000,0.1188,0.1188,0.105,0.1051,3374,0
+OPFI-WS.US,D,20240531,000000,0.1,0.1,0.1,0.1,499,0
+OPFI-WS.US,D,20240603,000000,0.11,0.1137,0.11,0.1137,1180,0
+OPFI-WS.US,D,20240606,000000,0.1047,0.1047,0.092499,0.1,11828,0
+OPFI-WS.US,D,20240607,000000,0.108,0.1201,0.108,0.12,7600,0
+OPFI-WS.US,D,20240611,000000,0.110501,0.12,0.0903,0.0903,17595,0
+OPFI-WS.US,D,20240612,000000,0.1016,0.1101,0.1,0.1099,11905,0
+OPFI-WS.US,D,20240613,000000,0.1022,0.1022,0.1012,0.1012,15000,0
+OPFI-WS.US,D,20240614,000000,0.1,0.1,0.1,0.1,1000,0
+OPFI-WS.US,D,20240617,000000,0.108,0.108,0.108,0.108,500,0
+OPFI-WS.US,D,20240618,000000,0.1,0.1025,0.1,0.1,13158,0
+OPFI-WS.US,D,20240620,000000,0.1025,0.1025,0.0901,0.09245,34851,0
+OPFI-WS.US,D,20240621,000000,0.09,0.097,0.0827,0.094,52537,0
+OPFI-WS.US,D,20240624,000000,0.0993,0.0995,0.091,0.096,80900,0
+OPFI-WS.US,D,20240625,000000,0.1,0.105,0.1,0.102,17012,0
+OPFI-WS.US,D,20240626,000000,0.106909,0.106909,0.106909,0.106909,1750,0
+OPFI-WS.US,D,20240627,000000,0.109,0.109,0.102,0.103,1758,0
+OPFI-WS.US,D,20240628,000000,0.11,0.13,0.11,0.13,200,0
+OPFI-WS.US,D,20240702,000000,0.125001,0.125001,0.12,0.12,1100,0
+OPFI-WS.US,D,20240703,000000,0.12,0.12,0.113,0.1134,3300,0
+OPFI-WS.US,D,20240705,000000,0.1134,0.1134,0.1134,0.1134,1093,0
+OPFI-WS.US,D,20240708,000000,0.12,0.12,0.12,0.12,1000,0
+OPFI-WS.US,D,20240709,000000,0.111,0.13,0.1,0.1011,9855,0
+OPFI-WS.US,D,20240711,000000,0.11,0.1131,0.1099,0.1099,7494,0
+OPFI-WS.US,D,20240712,000000,0.11,0.115,0.11,0.115,2500,0
+OPFI-WS.US,D,20240715,000000,0.13,0.13,0.1291,0.13,665,0
+OPFI-WS.US,D,20240716,000000,0.15,0.1551,0.13,0.1547,56465,0
+OPFI-WS.US,D,20240717,000000,0.145,0.148999,0.145,0.1471,9221,0
+OPFI-WS.US,D,20240718,000000,0.15,0.15,0.1472,0.15,7200,0
+OPFI-WS.US,D,20240719,000000,0.146,0.146,0.14,0.143,7600,0
+OPFI-WS.US,D,20240723,000000,0.14,0.146,0.14,0.146,3300,0
+OPFI-WS.US,D,20240724,000000,0.145,0.146,0.145,0.146,5100,0
+OPFI-WS.US,D,20240725,000000,0.1488,0.1488,0.142,0.1421,2200,0
+OPFI-WS.US,D,20240726,000000,0.1534,0.160001,0.1523,0.160001,4303,0
+OPFI-WS.US,D,20240731,000000,0.16,0.17,0.16,0.17,8800,0
+OPFI-WS.US,D,20240802,000000,0.1564,0.1564,0.12,0.1391,3150,0
+OPFI-WS.US,D,20240805,000000,0.12,0.133,0.1104,0.1104,5200,0
+OPFI-WS.US,D,20240806,000000,0.109899,0.1116,0.1,0.1,35306,0
+OPFI-WS.US,D,20240807,000000,0.1288,0.14,0.1275,0.1311,13834,0
+OPFI-WS.US,D,20240808,000000,0.1298,0.1311,0.1298,0.131,2800,0
+OPFI-WS.US,D,20240809,000000,0.1431,0.2497,0.1431,0.235,82563,0
+OPFI-WS.US,D,20240812,000000,0.237,0.3,0.237,0.272,130774,0
+OPFI-WS.US,D,20240813,000000,0.2652,0.2896,0.26,0.2721,58394,0
+OPFI-WS.US,D,20240814,000000,0.2545,0.2545,0.21,0.216,4997,0
+OPFI-WS.US,D,20240815,000000,0.215,0.2559,0.215,0.2559,6425,0
+OPFI-WS.US,D,20240816,000000,0.25,0.2824,0.2499,0.26,30627,0
+OPFI-WS.US,D,20240819,000000,0.261,0.261,0.260999,0.260999,1000,0
+OPFI-WS.US,D,20240820,000000,0.2402,0.2891,0.1826,0.265,19897,0
+OPFI-WS.US,D,20240821,000000,0.25,0.25,0.25,0.25,491,0
+OPFI-WS.US,D,20240822,000000,0.25,0.25,0.23,0.23,994,0
+OPFI-WS.US,D,20240823,000000,0.2242,0.2242,0.222,0.2221,315,0
+OPFI-WS.US,D,20240826,000000,0.23,0.255,0.225,0.255,20639,0
+OPFI-WS.US,D,20240827,000000,0.238,0.26,0.236,0.246,18165,0
+OPFI-WS.US,D,20240828,000000,0.25,0.25,0.246,0.246,491,0
+OPFI-WS.US,D,20240829,000000,0.26,0.2839,0.25,0.25,22956,0
+OPFI-WS.US,D,20240830,000000,0.27,0.28,0.24,0.28,800,0
+OPFI-WS.US,D,20240903,000000,0.26,0.27,0.248,0.27,10477,0
+OPFI-WS.US,D,20240904,000000,0.25,0.25,0.25,0.25,100,0
+OPFI-WS.US,D,20240905,000000,0.23,0.23,0.23,0.23,200,0
+OPFI-WS.US,D,20240909,000000,0.22,0.2275,0.19,0.19,23987,0
+OPFI-WS.US,D,20240910,000000,0.2,0.2,0.1748,0.175,1781,0
+OPFI-WS.US,D,20240911,000000,0.18,0.2175,0.1656,0.1701,40467,0
+OPFI-WS.US,D,20240912,000000,0.18,0.2,0.18,0.1901,18468,0
+OPFI-WS.US,D,20240913,000000,0.2,0.2,0.1999,0.2,1214,0
+OPFI-WS.US,D,20240917,000000,0.216,0.23,0.2,0.23,5694,0
+OPFI-WS.US,D,20240918,000000,0.22,0.22,0.22,0.22,1487,0
+OPFI-WS.US,D,20240923,000000,0.2044,0.2044,0.1745,0.1745,4333,0
+OPFI-WS.US,D,20240924,000000,0.18,0.2,0.18,0.195,12684,0
+OPFI-WS.US,D,20240925,000000,0.198,0.23,0.195,0.2168,17110,0
+OPFI-WS.US,D,20240926,000000,0.2137,0.25,0.2065,0.2375,167181,0
+OPFI-WS.US,D,20240927,000000,0.2222,0.232,0.1975,0.1975,56927,0
+OPFI-WS.US,D,20240930,000000,0.21,0.2215,0.21,0.21,10228,0
+OPFI-WS.US,D,20241001,000000,0.23,0.24,0.23,0.232,54706,0
+OPFI-WS.US,D,20241002,000000,0.2225,0.2225,0.19,0.19,12211,0
+OPFI-WS.US,D,20241003,000000,0.199899,0.199899,0.133,0.175,10395,0
+OPFI-WS.US,D,20241004,000000,0.189,0.2,0.1828,0.19,7794,0
+OPFI-WS.US,D,20241007,000000,0.1944,0.2089,0.1725,0.1999,12384,0
+OPFI-WS.US,D,20241008,000000,0.19,0.225101,0.1881,0.21,11958,0
+OPFI-WS.US,D,20241009,000000,0.22,0.24,0.21,0.24,74066,0
+OPFI-WS.US,D,20241010,000000,0.245001,0.25,0.24,0.24,37324,0
+OPFI-WS.US,D,20241011,000000,0.24,0.24,0.22,0.22,1200,0
+OPFI-WS.US,D,20241014,000000,0.23,0.24,0.2,0.2037,86028,0
+OPFI-WS.US,D,20241015,000000,0.2195,0.26,0.202,0.219899,11000,0
+OPFI-WS.US,D,20241016,000000,0.21,0.22,0.21,0.22,2229,0
+OPFI-WS.US,D,20241017,000000,0.22,0.22,0.21,0.210201,5686,0
+OPFI-WS.US,D,20241018,000000,0.22,0.2799,0.215,0.24,19790,0
+OPFI-WS.US,D,20241021,000000,0.25,0.298,0.25,0.27,41132,0
+OPFI-WS.US,D,20241022,000000,0.28,0.319,0.2735,0.2999,179040,0
+OPFI-WS.US,D,20241023,000000,0.3,0.3,0.227,0.227,2858,0
+OPFI-WS.US,D,20241024,000000,0.22,0.28,0.211,0.25,16777,0
+OPFI-WS.US,D,20241025,000000,0.23,0.24,0.23,0.24,5301,0
+OPFI-WS.US,D,20241028,000000,0.24635,0.3,0.233,0.2555,68374,0
+OPFI-WS.US,D,20241029,000000,0.257,0.2879,0.23,0.27,23085,0
+OPFI-WS.US,D,20241030,000000,0.2525,0.2899,0.25,0.2801,16526,0
+OPFI-WS.US,D,20241031,000000,0.26,0.26,0.24,0.25,17792,0
+OPFI-WS.US,D,20241101,000000,0.2424,0.2546,0.24,0.2546,3625,0
+OPFI-WS.US,D,20241104,000000,0.240003,0.25,0.21,0.2112,18649,0
+OPFI-WS.US,D,20241105,000000,0.212,0.2263,0.2101,0.210859,17508,0
+OPFI-WS.US,D,20241106,000000,0.222,0.3325,0.22,0.31,36660,0
+OPFI-WS.US,D,20241107,000000,0.3564,0.46,0.33,0.44,386886,0
+OPFI-WS.US,D,20241108,000000,0.38,0.4545,0.3526,0.4545,16496,0
+OPFI-WS.US,D,20241111,000000,0.45,0.5,0.41,0.499,76375,0
+OPFI-WS.US,D,20241112,000000,0.48,0.63,0.48,0.59,271698,0
+OPFI-WS.US,D,20241113,000000,0.59995,0.6,0.477,0.52,48781,0
+OPFI-WS.US,D,20241114,000000,0.52,0.5337,0.512,0.512,26365,0
+OPFI-WS.US,D,20241115,000000,0.5275,0.582,0.45,0.5446,149218,0
+OPFI-WS.US,D,20241118,000000,0.5446,0.61,0.5446,0.6,67178,0
+OPFI-WS.US,D,20241119,000000,0.6,0.69,0.5329,0.6408,69855,0
+OPFI-WS.US,D,20241120,000000,0.65,0.6556,0.5701,0.6299,26245,0
+OPFI-WS.US,D,20241121,000000,0.6299,0.69,0.6001,0.685,62997,0
+OPFI-WS.US,D,20241122,000000,0.71,0.8,0.628472,0.76,124554,0
+OPFI-WS.US,D,20241125,000000,0.8,0.887399,0.8,0.8417,137089,0
+OPFI-WS.US,D,20241126,000000,0.89,0.935,0.89,0.93,141002,0
+OPFI-WS.US,D,20241127,000000,0.923,1,0.9169,0.988,69446,0
+OPFI-WS.US,D,20241129,000000,0.98,1.15,0.95,1.0144,33915,0
+OPFI-WS.US,D,20241202,000000,1.01,1.01,0.85,0.9108,227863,0
+OPFI-WS.US,D,20241203,000000,0.87,0.87,0.734,0.838,84151,0
+OPFI-WS.US,D,20241204,000000,0.84,0.84,0.6668,0.816,61035,0
+OPFI-WS.US,D,20241205,000000,0.791,0.835,0.73,0.799999,31834,0
+OPFI-WS.US,D,20241206,000000,0.8,0.8,0.707,0.77,30736,0
+OPFI-WS.US,D,20241209,000000,0.8,0.8,0.690001,0.690001,52474,0
+OPFI-WS.US,D,20241210,000000,0.6565,0.758,0.6524,0.7313,41949,0
+OPFI-WS.US,D,20241211,000000,0.7,0.73,0.69,0.69,4183,0
+OPFI-WS.US,D,20241212,000000,0.67,0.7,0.65,0.67,221390,0
+OPFI-WS.US,D,20241213,000000,0.6783,0.8,0.676,0.79,25813,0
+OPFI-WS.US,D,20241216,000000,0.783499,0.85,0.755,0.8454,65778,0
+OPFI-WS.US,D,20241217,000000,0.8454,0.91,0.8454,0.9,43493,0
+OPFI-WS.US,D,20241218,000000,0.874999,1,0.81,0.81,62959,0
+OPFI-WS.US,D,20241219,000000,0.8,0.8675,0.730401,0.78,14444,0
+OPFI-WS.US,D,20241220,000000,0.7,0.8175,0.36,0.8175,71441,0
+OPFI-WS.US,D,20241223,000000,0.9,0.92,0.735,0.74,39713,0
+OPFI-WS.US,D,20241224,000000,0.7524,0.794,0.75,0.785,67500,0
+OPFI-WS.US,D,20241226,000000,0.82,0.98,0.8,0.932,62413,0
+OPFI-WS.US,D,20241227,000000,0.9212,0.932,0.7204,0.849,20748,0
+OPFI-WS.US,D,20241230,000000,0.879999,0.89,0.8478,0.865,13654,0
+OPFI-WS.US,D,20241231,000000,0.8282,0.8955,0.7436,0.87,57680,0
+OPFI-WS.US,D,20250102,000000,0.89,1.1,0.89,0.97,195282,0
+OPFI-WS.US,D,20250103,000000,1.04,1.05,0.96,0.9814,455091,0
+OPFI-WS.US,D,20250106,000000,0.96,0.99,0.69,0.8998,186093,0
+OPFI-WS.US,D,20250107,000000,0.9,0.95,0.77,0.83,152236,0
+OPFI-WS.US,D,20250108,000000,0.8,0.96,0.62,0.8501,153073,0
+OPFI-WS.US,D,20250110,000000,1.19,1.53,1.14,1.5,441126,0
+OPFI-WS.US,D,20250113,000000,1.43,1.73,1.43,1.73,195208,0
+OPFI-WS.US,D,20250114,000000,1.8208,2.4415,1.8208,2.13,401773,0
+OPFI-WS.US,D,20250115,000000,2.35,3.02,2.17,3,417534,0
+OPFI-WS.US,D,20250116,000000,2.8,2.9391,2.38,2.55,370933,0
+OPFI-WS.US,D,20250117,000000,2.62,3.04,2.54,2.561,87419,0
+OPFI-WS.US,D,20250121,000000,2.85,3.23,2.85,3,255894,0
+OPFI-WS.US,D,20250122,000000,3.1,3.23,2.9,2.94,87260,0
+OPFI-WS.US,D,20250123,000000,2.9,3.2,2.9,3.1501,123748,0
+OPFI-WS.US,D,20250124,000000,3.15,3.57,3.01,3.46,105741,0
+OPFI-WS.US,D,20250127,000000,3.35,3.4,2.5,3.28,60214,0
+OPFI-WS.US,D,20250128,000000,3.4,4.38,3.4,4.1701,219912,0
+OPFI-WS.US,D,20250129,000000,4.3,4.57,3.95,4.1903,64843,0
+OPFI-WS.US,D,20250130,000000,4.35,4.75,4.13,4.13,153601,0
+OPFI-WS.US,D,20250131,000000,3.94,4.49,3.88,4.16,72727,0
+OPFI-WS.US,D,20250203,000000,3.85,4.26,3.74,4.11,91267,0
+OPFI-WS.US,D,20250204,000000,4.34,4.94,4.34,4.89,237012,0
+OPFI-WS.US,D,20250205,000000,4.99,5.32,4.95,5.2,177083,0
+OPFI-WS.US,D,20250206,000000,5.3152,6.01,5.31,5.8,225866,0
+OPFI-WS.US,D,20250207,000000,5.8,6.58,5.7,6,155620,0
+OPFI-WS.US,D,20250210,000000,5.715,5.89,4.6,4.95,216238,0
+OPFI-WS.US,D,20250211,000000,4.8,5.3,4.74,4.74,39685,0
+OPFI-WS.US,D,20250212,000000,4.5,4.6,3.83,4.23,258653,0
+OPFI-WS.US,D,20250213,000000,4.3,4.8,3.52,3.72,114429,0
+OPFI-WS.US,D,20250214,000000,3.5,3.9,3.41,3.75,56156,0
+OPFI-WS.US,D,20250218,000000,3.61,3.61,2.7501,3,171325,0
+OPFI-WS.US,D,20250219,000000,3,3.09,2.6499,2.77,51532,0
+OPFI-WS.US,D,20250220,000000,2.671,2.82,2.5725,2.72,15519,0
+OPFI-WS.US,D,20250221,000000,2.76,3,2.6,2.6501,35796,0
+OPFI-WS.US,D,20250224,000000,2.6,2.6,2.1,2.52,76982,0
+OPFI-WS.US,D,20250225,000000,2.31,2.5,2.17,2.48,22126,0
+OPFI-WS.US,D,20250226,000000,2.57,2.57,2.2501,2.2501,8780,0
+OPFI-WS.US,D,20250227,000000,2.2952,2.37,2.17,2.18,12180,0
+OPFI-WS.US,D,20250228,000000,2.05,2.18,1.88,2.18,108043,0
+OPFI-WS.US,D,20250303,000000,2.21,2.33,2,2.03,74644,0
+OPFI-WS.US,D,20250304,000000,1.95,2.025,1.75,1.9182,81443,0
+OPFI-WS.US,D,20250305,000000,2.3,2.35,1.93,2.25,116389,0
+OPFI-WS.US,D,20250306,000000,2.1,2.31,1.76,1.95,38506,0
+OPFI-WS.US,D,20250307,000000,1.81,1.95,1.7209,1.92,19945,0
+OPFI-WS.US,D,20250310,000000,1.81,1.915,1.5279,1.81,212322,0
+OPFI-WS.US,D,20250311,000000,1.9,1.99,1.74,1.8601,36720,0
+OPFI-WS.US,D,20250312,000000,2,2.12,1.81,1.9599,40631,0
+OPFI-WS.US,D,20250313,000000,1.86,1.86,1.7,1.7,13561,0
+OPFI-WS.US,D,20250314,000000,1.8,1.88,1.73,1.785,4780,0
+OPFI-WS.US,D,20250317,000000,1.8167,1.9,1.7,1.7928,14423,0
+OPFI-WS.US,D,20250318,000000,1.8,1.8,1.7673,1.8,1600,0
+OPFI-WS.US,D,20250319,000000,1.87,2.04,1.87,2.04,10162,0
+OPFI-WS.US,D,20250320,000000,2.0014,2.34,1.94,2.28,22698,0
+OPFI-WS.US,D,20250321,000000,2.16,2.3,2,2.26,22681,0
+OPFI-WS.US,D,20250324,000000,2.35,2.75,2.35,2.69,34549,0
+OPFI-WS.US,D,20250325,000000,2.86,2.95,2.61,2.71,67701,0
+OPFI-WS.US,D,20250326,000000,2.58,2.58,2.23,2.45,18128,0
+OPFI-WS.US,D,20250327,000000,2.3,2.3,1.59,2.15,53752,0
+OPFI-WS.US,D,20250328,000000,2.21,2.23,1.9,2.06,17382,0
+OPFI-WS.US,D,20250331,000000,2,2.24,1.96,2.18,13185,0
+OPFI-WS.US,D,20250401,000000,2.18,2.25,1.9401,2.18,13396,0
+OPFI-WS.US,D,20250402,000000,2.17,2.43,2.17,2.41,19225,0
+OPFI-WS.US,D,20250403,000000,2.18,2.28,1.65,2.01,30538,0
+OPFI-WS.US,D,20250404,000000,1.8,1.86,1.42,1.71,57690,0
+OPFI-WS.US,D,20250407,000000,1.61,1.86,1.5,1.62,52697,0
+OPFI-WS.US,D,20250408,000000,1.74,1.74,1.6,1.6,6720,0
+OPFI-WS.US,D,20250409,000000,1.6,2.05,1.48,1.99,23839,0
+OPFI-WS.US,D,20250410,000000,1.95,1.96,1.82,1.9,212853,0
+OPFI-WS.US,D,20250411,000000,1.9,2,1.81,1.98,12126,0
+OPFI-WS.US,D,20250414,000000,2.04,2.04,1.7,1.7,7224,0
+OPFI-WS.US,D,20250415,000000,1.8,1.8,1.77,1.79,1940,0
+OPFI-WS.US,D,20250416,000000,1.7,1.733,1.6,1.733,3809,0
+OPFI-WS.US,D,20250421,000000,1.74,1.74,1.4001,1.48,35159,0
+OPFI-WS.US,D,20250422,000000,1.62,1.79,1.59,1.79,5096,0
+OPFI-WS.US,D,20250423,000000,1.79,2.02,1.79,1.97,13281,0
+OPFI-WS.US,D,20250424,000000,2.09,2.16,2.02,2.12,21259,0
+OPFI-WS.US,D,20250425,000000,2.12,2.27,2.12,2.26,16418,0
+OPFI-WS.US,D,20250428,000000,2.27,2.33,2.24,2.29,13307,0
+OPFI-WS.US,D,20250429,000000,2.38,2.38,2.21,2.25,14423,0
+OPFI-WS.US,D,20250430,000000,2.34,2.34,2.15,2.2,410683,0
+OPFI-WS.US,D,20250501,000000,2.36,2.4,2.23,2.35,15984,0
+OPFI-WS.US,D,20250502,000000,2.36,2.55,2.36,2.51,14982,0
+OPFI-WS.US,D,20250505,000000,2.47,2.47,2.2817,2.44,6342,0
+OPFI-WS.US,D,20250506,000000,2.45,2.45,2.32,2.42,14504,0
+OPFI-WS.US,D,20250507,000000,2.76,2.89,2.5,2.8,60449,0
+OPFI-WS.US,D,20250508,000000,2.97,3.315,2.96,3.19,103680,0
+OPFI-WS.US,D,20250509,000000,3.28,3.3,3,3.21,118769,0
+OPFI-WS.US,D,20250512,000000,3.45,3.5,3.26,3.5,82591,0
+OPFI-WS.US,D,20250513,000000,3.5,3.7,3.47,3.68,35651,0
+OPFI-WS.US,D,20250514,000000,3.73,3.73,3.46,3.57,29748,0
+OPFI-WS.US,D,20250515,000000,3.27,3.45,3.1,3.18,9098,0
+OPFI-WS.US,D,20250516,000000,3.11,3.3,3.01,3.27,8272,0
+OPFI-WS.US,D,20250519,000000,3.25,3.39,3.2,3.35,16065,0
+OPFI-WS.US,D,20250520,000000,3.44,3.64,3.3535,3.51,32892,0
+OPFI-WS.US,D,20250521,000000,3.5,3.5,2.875,3,19871,0
+OPFI-WS.US,D,20250522,000000,3.09,3.36,3.09,3.26,11846,0
+OPFI-WS.US,D,20250523,000000,3.22,3.45,3.2007,3.2601,43437,0
+OPFI-WS.US,D,20250527,000000,3.5,3.79,3.5,3.75,43095,0
+OPFI-WS.US,D,20250528,000000,3.85,4.03,3.7501,3.95,30773,0
+OPFI-WS.US,D,20250529,000000,4,4,3.61,3.72,7456,0
+OPFI-WS.US,D,20250530,000000,3.63,3.6901,3.418,3.55,5474,0
+OPFI-WS.US,D,20250602,000000,3.57,3.95,3.57,3.85,9783,0
+OPFI-WS.US,D,20250603,000000,3.71,3.91,3.71,3.874,2529,0
+OPFI-WS.US,D,20250604,000000,3.96,4.2,3.9476,3.98,32175,0
+OPFI-WS.US,D,20250605,000000,3.99,4.28,3.98,4.1,8024,0
+OPFI-WS.US,D,20250606,000000,4.15,4.35,4.15,4.33,70035,0
+OPFI-WS.US,D,20250609,000000,4.08,4.16,4,4.15,8551,0
+OPFI-WS.US,D,20250610,000000,4.21,4.26,4.07,4.22,19953,0
+OPFI-WS.US,D,20250611,000000,4.22,4.33,4.1,4.14,71067,0
+OPFI-WS.US,D,20250612,000000,4,4.2,3.39,3.6799,26390,0
+OPFI-WS.US,D,20250613,000000,3.32,3.4,3.09,3.2,42778,0
+OPFI-WS.US,D,20250616,000000,3.17,3.58,3.14,3.37,10229,0
+OPFI-WS.US,D,20250617,000000,3.27,3.27,2.79,3.05,27115,0
+OPFI-WS.US,D,20250618,000000,3.0201,3.47,3.0201,3.29,59835,0
+OPFI-WS.US,D,20250620,000000,3.47,3.62,3.39,3.57,44625,0
+OPFI-WS.US,D,20250623,000000,3.42,3.75,3.05,3.74,146794,0
+OPFI-WS.US,D,20250624,000000,3.96,4.45,3.96,4.45,55704,0
+OPFI-WS.US,D,20250625,000000,4.52,4.52,4.21,4.29,7801,0
+OPFI-WS.US,D,20250626,000000,4.34,4.59,4.25,4.5,24622,0
+OPFI-WS.US,D,20250627,000000,4.431,4.74,4.41,4.48,10695,0
+OPFI-WS.US,D,20250630,000000,4.48,4.48,3.75,4.2799,24833,0
+OPFI-WS.US,D,20250701,000000,4.15,4.15,3.75,4.01,18674,0
+OPFI-WS.US,D,20250702,000000,4.0157,4.0157,3.74,3.84,83438,0
+OPFI-WS.US,D,20250703,000000,3.76,4,3.7,4,15587,0
+OPFI-WS.US,D,20250707,000000,3.9108,4.3,3.9108,4.3,2719,0
+OPFI-WS.US,D,20250708,000000,4.47,4.66,4.24,4.25,7224,0
+OPFI-WS.US,D,20250709,000000,4.23,4.23,3.91,3.95,46536,0
+OPFI-WS.US,D,20250710,000000,3.8,3.8024,3.44,3.52,135916,0
+OPFI-WS.US,D,20250711,000000,3.44,3.44,3.2,3.2,4497,0
+OPFI-WS.US,D,20250714,000000,2.8,3.02,2.78,2.8,41609,0
+OPFI-WS.US,D,20250715,000000,2.89,2.93,2.7,2.7,19036,0
+OPFI-WS.US,D,20250716,000000,2.6812,2.7,2.5,2.69,12106,0
+OPFI-WS.US,D,20250717,000000,2.68,2.69,2.54,2.65,19639,0
+OPFI-WS.US,D,20250718,000000,2.65,2.65,2.5,2.59,27926,0
+OPFI-WS.US,D,20250721,000000,2.6907,2.79,2.56,2.63,8778,0
+OPFI-WS.US,D,20250722,000000,2.56,2.56,2.275,2.38,24559,0
+OPFI-WS.US,D,20250723,000000,2.43,2.55,2.37,2.55,8778,0
+OPFI-WS.US,D,20250724,000000,2.518,2.518,2.31,2.37,10088,0
+OPFI-WS.US,D,20250725,000000,2.3,2.35,2.28,2.35,3326,0
+OPFI-WS.US,D,20250728,000000,2.29,2.3692,2.03,2.16,10620,0
+OPFI-WS.US,D,20250729,000000,2.2,2.265,2.17,2.265,7938,0
+OPFI-WS.US,D,20250730,000000,2.18,2.19,2.06,2.0968,35675,0
+OPFI-WS.US,D,20250731,000000,2.05,2.14,2.05,2.06,3501,0
+OPFI-WS.US,D,20250801,000000,2,2,1.75,1.98,6825,0
+OPFI-WS.US,D,20250804,000000,1.9,1.9,1.6692,1.79,16722,0
+OPFI-WS.US,D,20250805,000000,1.77,1.85,1.6493,1.75,14378,0
+OPFI-WS.US,D,20250806,000000,2.62,2.74,2.2012,2.44,71288,0
+OPFI-WS.US,D,20250807,000000,2.3,2.3,1.86,1.87,49434,0
+OPFI-WS.US,D,20250808,000000,1.87,2.37,1.78,2.1,15222,0
+OPFI-WS.US,D,20250811,000000,2.25,2.49,2.25,2.3,31594,0
+OPFI-WS.US,D,20250812,000000,2.2,2.29,2.05,2.1188,48743,0
+OPFI-WS.US,D,20250813,000000,2.06,2.0849,2,2.0009,8177,0
+OPFI-WS.US,D,20250814,000000,2.05,2.25,1.87,2.09,25387,0
+OPFI-WS.US,D,20250815,000000,2.05,2.18,1.8,1.865,24498,0
+OPFI-WS.US,D,20250818,000000,1.92,1.9586,1.8701,1.91,2091,0
+OPFI-WS.US,D,20250819,000000,1.8,1.8,1.52,1.75,42028,0
+OPFI-WS.US,D,20250820,000000,1.67,1.67,1.55,1.595,9406,0
+OPFI-WS.US,D,20250821,000000,1.5516,1.6731,1.55,1.57,78140,0
+OPFI-WS.US,D,20250822,000000,1.5118,1.87,1.5118,1.67,142457,0
+OPFI-WS.US,D,20250825,000000,1.7249,1.84,1.7249,1.8,56604,0
+OPFI-WS.US,D,20250826,000000,1.95,2.27,1.95,2.17,65599,0
+OPFI-WS.US,D,20250827,000000,2,2.045,1.87,1.92,55715,0
+OPFI-WS.US,D,20250828,000000,1.9748,1.9991,1.9,1.9,2135,0
+OPFI-WS.US,D,20250829,000000,1.89,1.93,1.85,1.89,54747,0
+OPFI-WS.US,D,20250902,000000,1.855,1.9206,1.8007,1.92,38418,0
+OPFI-WS.US,D,20250903,000000,1.8491,1.88,1.75,1.88,8950,0
+OPFI-WS.US,D,20250904,000000,1.8532,2,1.8532,2,3757,0
+OPFI-WS.US,D,20250905,000000,2,2.027,1.91,2.027,3360,0
+OPFI-WS.US,D,20250908,000000,1.91,2.0783,1.9001,1.98,19805,0
+OPFI-WS.US,D,20250909,000000,1.96,1.98,1.96,1.98,318,0
+OPFI-WS.US,D,20250910,000000,2.009,2.009,1.76,1.83,80231,0
+OPFI-WS.US,D,20250911,000000,1.85,1.9,1.8462,1.9,20603,0
+OPFI-WS.US,D,20250912,000000,2,2.24,2,2.24,21366,0
+OPFI-WS.US,D,20250915,000000,2.36,2.4,2.25,2.28,28931,0
+OPFI-WS.US,D,20250916,000000,2.39,2.45,2.19,2.44,59712,0
+OPFI-WS.US,D,20250917,000000,2.4,2.68,2.4,2.6,51781,0
+OPFI-WS.US,D,20250918,000000,2.7,2.79,2.65,2.79,6889,0
+OPFI-WS.US,D,20250919,000000,2.7492,2.7492,2.47,2.5,104029,0
+OPFI-WS.US,D,20250922,000000,2.5,2.5,2.44,2.48,2664,0
+OPFI-WS.US,D,20250923,000000,2.5,2.9,2.5,2.61,26469,0
+OPFI-WS.US,D,20250924,000000,2.55,2.63,2.48,2.48,11947,0
+OPFI-WS.US,D,20250925,000000,2.4,2.93,2.3,2.9,7597,0
+OPFI-WS.US,D,20250926,000000,2.837,2.837,2.7,2.73,29892,0
+OPFI-WS.US,D,20250929,000000,2.674,2.674,2.6,2.63,1483,0
+OPFI-WS.US,D,20250930,000000,2.5,2.5,2.24,2.25,4309,0
+OPFI-WS.US,D,20251001,000000,2.29,2.4,2.2,2.22,4589,0
+OPFI-WS.US,D,20251002,000000,2.22,2.22,1.9,2,12656,0
+OPFI-WS.US,D,20251003,000000,1.934,2.09,1.92,2.03,5293,0
+OPFI-WS.US,D,20251006,000000,1.91,2.0999,1.73,1.87,6974,0
+OPFI-WS.US,D,20251007,000000,1.8,1.8,1.62,1.6895,8474,0
+OPFI-WS.US,D,20251008,000000,1.61,1.73,1.6,1.655,7179,0
+OPFI-WS.US,D,20251009,000000,1.58,1.66,1.56,1.66,77758,0
+OPFI-WS.US,D,20251010,000000,1.64,1.64,1.4,1.44,42576,0
+OPFI-WS.US,D,20251013,000000,1.46,1.6,1.44,1.6,5958,0
+OPFI-WS.US,D,20251014,000000,1.5,1.7516,1.5,1.73,4849,0
+OPFI-WS.US,D,20251015,000000,1.71,1.72,1.56,1.59,95603,0
+OPFI-WS.US,D,20251016,000000,1.549,1.549,1.27,1.3,32968,0
+OPFI-WS.US,D,20251017,000000,1.16,1.32,1.08,1.21,22146,0
+OPFI-WS.US,D,20251020,000000,1.24,1.43,1.24,1.43,7155,0
+OPFI-WS.US,D,20251021,000000,1.4922,1.52,1.41,1.48,35818,0
+OPFI-WS.US,D,20251022,000000,1.4,1.44,1.37,1.4,18588,0
+OPFI-WS.US,D,20251023,000000,1.37,1.5,1.367,1.5,29070,0
+OPFI-WS.US,D,20251024,000000,1.5,1.78,1.4999,1.58,46959,0
+OPFI-WS.US,D,20251027,000000,1.6231,1.7,1.54,1.5415,14267,0
+OPFI-WS.US,D,20251028,000000,1.69,1.69,1.45,1.49,7052,0
+OPFI-WS.US,D,20251029,000000,1.82,1.9,1.55,1.64,60466,0
+OPFI-WS.US,D,20251030,000000,1.6,1.6,1.35,1.35,45652,0
+OPFI-WS.US,D,20251031,000000,1.4,1.4,1.32,1.4,42275,0
+OPFI-WS.US,D,20251103,000000,1.445,1.53,1.38,1.53,2493,0
+OPFI-WS.US,D,20251104,000000,1.4999,1.4999,1.37,1.37,35650,0
+OPFI-WS.US,D,20251105,000000,1.3,1.4,1.25,1.37,81218,0
+OPFI-WS.US,D,20251106,000000,1.3,1.33,1.16,1.21,80781,0
+OPFI-WS.US,D,20251107,000000,1.124,1.33,1.124,1.3,21087,0
+OPFI-WS.US,D,20251110,000000,1.4,1.5,1.36,1.4599,6316,0
+OPFI-WS.US,D,20251111,000000,1.35,1.38,1.31,1.31,5915,0
+OPFI-WS.US,D,20251112,000000,1.32,1.35,1.3,1.34,25359,0
+OPFI-WS.US,D,20251113,000000,1.3,1.3,1.2,1.2129,2125,0
+OPFI-WS.US,D,20251114,000000,1.15,1.3,1.15,1.295,55164,0
+OPFI-WS.US,D,20251117,000000,1.38,1.38,1.1,1.1,5247,0
+OPFI-WS.US,D,20251118,000000,1.1,1.13,1.1,1.13,2685,0
+OPFI-WS.US,D,20251119,000000,1.14,1.21,1.14,1.17,3500,0
+OPFI-WS.US,D,20251120,000000,1.1723,1.1723,1,1,4095,0
+OPFI-WS.US,D,20251121,000000,1,1.08,0.98,1.03,72736,0
+OPFI-WS.US,D,20251124,000000,1.03,1.03,1.02,1.03,112869,0
+OPFI-WS.US,D,20251125,000000,1.02,1.1958,1.02,1.19,3043,0
+OPFI-WS.US,D,20251126,000000,1.24,1.24,1.24,1.24,11337,0
+OPFI-WS.US,D,20251128,000000,1.21,1.34,1.12,1.34,20183,0
+OPFI-WS.US,D,20251201,000000,1.31,1.31,1.12,1.18,39842,0
+OPFI-WS.US,D,20251202,000000,1.13,1.24,1.12,1.16,84072,0
+OPFI-WS.US,D,20251203,000000,1.23,1.3001,1.22,1.3001,39262,0
+OPFI-WS.US,D,20251204,000000,1.35,1.4,1.35,1.4,18571,0
+OPFI-WS.US,D,20251205,000000,1.44,1.44,1.3,1.32,7427,0
+OPFI-WS.US,D,20251208,000000,1.35,1.36,1.33,1.35,2853,0
+OPFI-WS.US,D,20251209,000000,1.4,1.54,1.4,1.54,23784,0
+OPFI-WS.US,D,20251210,000000,1.65,1.65,1.5729,1.61,13370,0
+OPFI-WS.US,D,20251211,000000,1.7,1.7502,1.69,1.7502,2450,0
+OPFI-WS.US,D,20251212,000000,1.78,1.95,1.7204,1.81,65803,0
+OPFI-WS.US,D,20251215,000000,1.71,1.72,1.5301,1.6,29934,0
+OPFI-WS.US,D,20251216,000000,1.7,1.74,1.7,1.7,2315,0
+OPFI-WS.US,D,20251217,000000,1.79,1.79,1.62,1.74,2813,0
+OPFI-WS.US,D,20251218,000000,1.78,1.78,1.53,1.53,10557,0
+OPFI-WS.US,D,20251219,000000,1.59,1.59,1.59,1.59,131,0
+OPFI-WS.US,D,20251222,000000,1.6,2.09,1.6,1.96,19630,0
+OPFI-WS.US,D,20251223,000000,1.9,1.9,1.58,1.66,13918,0
+OPFI-WS.US,D,20251224,000000,1.66,1.72,1.66,1.72,10562,0
+OPFI-WS.US,D,20251226,000000,1.64,1.64,1.64,1.64,100,0
+OPFI-WS.US,D,20251229,000000,1.64,1.64,1.64,1.64,568,0
+OPFI-WS.US,D,20251230,000000,1.56,1.5601,1.56,1.5601,2773,0
+OPFI-WS.US,D,20251231,000000,1.555,1.555,1.41,1.53,27759,0
+OPFI-WS.US,D,20260102,000000,1.51,1.51,1.31,1.31,49658,0
+OPFI-WS.US,D,20260105,000000,1.4,1.47,1.4,1.45,3497,0
+OPFI-WS.US,D,20260106,000000,1.35,1.35,1.3,1.3,83199,0
+OPFI-WS.US,D,20260107,000000,1.25,1.25,1.18,1.2,71068,0
+OPFI-WS.US,D,20260108,000000,1.25,1.33,1.25,1.3,2655,0
+OPFI-WS.US,D,20260109,000000,1.32,1.36,1.19,1.35,19015,0
+OPFI-WS.US,D,20260112,000000,1.25,1.25,1.13,1.14,22428,0
+OPFI-WS.US,D,20260113,000000,1.18,1.18,1.12,1.14,58360,0
+OPFI-WS.US,D,20260114,000000,1.13,1.135,1.1,1.135,6328,0
+OPFI-WS.US,D,20260115,000000,1.17,1.2,1.15,1.1772,7580,0
+OPFI-WS.US,D,20260116,000000,1.15,1.19,1.08,1.13,2650,0
+OPFI-WS.US,D,20260120,000000,1.05,1.1,0.9999,1.1,65469,0
+OPFI-WS.US,D,20260121,000000,1.1,1.12,1.06,1.07,25371,0
+OPFI-WS.US,D,20260122,000000,1.15,1.1601,1.15,1.16,4530,0
+OPFI-WS.US,D,20260123,000000,1.08,1.08,1.07,1.07,70114,0
+OPFI-WS.US,D,20260126,000000,1.05,1.15,1.03,1.15,12805,0
+OPFI-WS.US,D,20260127,000000,1.1,1.1,1.05,1.05,84178,0
+OPFI-WS.US,D,20260128,000000,1,1,1,1,10130,0
+OPFI-WS.US,D,20260129,000000,0.96,0.96,0.75,0.9499,20055,0
+OPFI-WS.US,D,20260130,000000,0.9,0.9,0.784999,0.81,26057,0
+OPFI-WS.US,D,20260202,000000,0.82,1,0.82,0.95,2169,0
+OPFI-WS.US,D,20260203,000000,0.91,0.91,0.525,0.675,22571,0
+OPFI-WS.US,D,20260204,000000,0.7183,0.7399,0.57,0.63,56567,0
+OPFI-WS.US,D,20260205,000000,0.6,0.6,0.6,0.6,230,0
+OPFI-WS.US,D,20260206,000000,0.62,0.68,0.6,0.65,5321,0
+OPFI-WS.US,D,20260209,000000,0.65,0.65,0.65,0.65,2040,0
+OPFI-WS.US,D,20260210,000000,0.68,0.72,0.66,0.7,3600,0
+OPFI-WS.US,D,20260211,000000,0.66,0.66,0.550201,0.6,8590,0
+OPFI-WS.US,D,20260212,000000,0.57,0.57,0.57,0.57,139,0
+OPFI-WS.US,D,20260213,000000,0.6,0.6,0.6,0.6,1400,0
+OPFI-WS.US,D,20260217,000000,0.62,0.6696,0.62,0.62,1010,0
+OPFI-WS.US,D,20260218,000000,0.6696,0.7,0.6696,0.7,2100,0
diff --git a/daily/us/nyse stocks/2/pack.us.txt b/daily/us/nyse stocks/2/pack.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c30692b8689db74762e7ba53c3b8423f4ddf28a
--- /dev/null
+++ b/daily/us/nyse stocks/2/pack.us.txt	
@@ -0,0 +1,1894 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PACK.US,D,20180305,000000,9.65,9.65,9.55,9.55,308200,0
+PACK.US,D,20180306,000000,9.55,9.55,9.55,9.55,260000,0
+PACK.US,D,20180307,000000,9.59,9.59,9.55,9.55,19630,0
+PACK.US,D,20180308,000000,9.59,9.6,9.55,9.55,206200,0
+PACK.US,D,20180313,000000,9.5699,9.57,9.5699,9.57,6000,0
+PACK.US,D,20180315,000000,9.56,9.6,9.56,9.6,33170,0
+PACK.US,D,20180319,000000,9.5699,9.59,9.5699,9.59,3226,0
+PACK.US,D,20180320,000000,9.59,9.5901,9.59,9.5901,1230,0
+PACK.US,D,20180321,000000,9.5799,9.58,9.57,9.57,3576,0
+PACK.US,D,20180322,000000,9.57,9.57,9.56,9.57,8400,0
+PACK.US,D,20180323,000000,9.58,9.58,9.58,9.58,2600,0
+PACK.US,D,20180326,000000,9.58,9.6,9.58,9.6,5000,0
+PACK.US,D,20180327,000000,9.58,9.6,9.58,9.6,13900,0
+PACK.US,D,20180329,000000,9.61,9.65,9.55,9.55,14450,0
+PACK.US,D,20180403,000000,9.65,9.65,9.63,9.63,423,0
+PACK.US,D,20180404,000000,9.65,9.65,9.65,9.65,140,0
+PACK.US,D,20180406,000000,9.6,9.6,9.6,9.6,300000,0
+PACK.US,D,20180409,000000,9.65,9.65,9.65,9.65,800,0
+PACK.US,D,20180410,000000,9.62,9.64,9.6,9.6,375800,0
+PACK.US,D,20180411,000000,9.65,9.65,9.6,9.64,101045,0
+PACK.US,D,20180412,000000,9.59,9.6,9.59,9.6,128400,0
+PACK.US,D,20180416,000000,9.6,9.6,9.49,9.6,26767,0
+PACK.US,D,20180424,000000,9.55,9.6,9.55,9.6,1100,0
+PACK.US,D,20180430,000000,9.6,9.62,9.6,9.62,602,0
+PACK.US,D,20180502,000000,9.6,9.6,9.6,9.6,8040,0
+PACK.US,D,20180508,000000,9.6,9.62,9.6,9.62,103103,0
+PACK.US,D,20180509,000000,9.59,9.61,9.58,9.61,271300,0
+PACK.US,D,20180511,000000,9.59,9.59,9.59,9.59,350,0
+PACK.US,D,20180522,000000,9.62,9.62,9.62,9.62,326500,0
+PACK.US,D,20180523,000000,9.62,9.65,9.62,9.65,455200,0
+PACK.US,D,20180524,000000,9.65,9.65,9.63,9.64,15190,0
+PACK.US,D,20180525,000000,9.64,9.64,9.63,9.63,3500,0
+PACK.US,D,20180529,000000,9.66,9.66,9.66,9.66,970,0
+PACK.US,D,20180531,000000,9.6398,9.6398,9.6398,9.6398,100,0
+PACK.US,D,20180605,000000,9.65,9.65,9.65,9.65,200,0
+PACK.US,D,20180606,000000,9.6552,9.6552,9.6552,9.6552,100,0
+PACK.US,D,20180607,000000,9.65,9.66,9.64,9.65,650800,0
+PACK.US,D,20180612,000000,9.65,9.65,9.65,9.65,35722,0
+PACK.US,D,20180613,000000,9.65,9.65,9.65,9.65,222,0
+PACK.US,D,20180614,000000,9.6611,9.6611,9.65,9.651,16400,0
+PACK.US,D,20180615,000000,9.6554,9.6725,9.6554,9.6725,2800,0
+PACK.US,D,20180618,000000,9.69,9.69,9.69,9.69,1100,0
+PACK.US,D,20180619,000000,9.69,9.69,9.69,9.69,140,0
+PACK.US,D,20180620,000000,9.67,9.67,9.67,9.67,74400,0
+PACK.US,D,20180622,000000,9.69,9.69,9.69,9.69,200,0
+PACK.US,D,20180625,000000,9.69,9.69,9.68,9.68,540,0
+PACK.US,D,20180626,000000,9.69,9.71,9.69,9.71,13000,0
+PACK.US,D,20180627,000000,9.7,9.7,9.7,9.7,200,0
+PACK.US,D,20180628,000000,9.7,9.7,9.7,9.7,200,0
+PACK.US,D,20180702,000000,9.71,9.71,9.7,9.7,900,0
+PACK.US,D,20180703,000000,9.71,9.71,9.7,9.7,273700,0
+PACK.US,D,20180705,000000,9.72,9.72,9.7,9.7,77710,0
+PACK.US,D,20180709,000000,9.7,9.7,9.7,9.7,25900,0
+PACK.US,D,20180712,000000,9.71,9.73,9.71,9.71,18350,0
+PACK.US,D,20180713,000000,9.71,9.71,9.71,9.71,22000,0
+PACK.US,D,20180716,000000,9.71,9.71,9.71,9.71,50000,0
+PACK.US,D,20180717,000000,9.73,9.74,9.73,9.74,10800,0
+PACK.US,D,20180718,000000,9.74,9.75,9.74,9.75,102900,0
+PACK.US,D,20180720,000000,9.77,9.77,9.77,9.77,200,0
+PACK.US,D,20180725,000000,9.72,9.72,9.72,9.72,1382,0
+PACK.US,D,20180726,000000,9.72,9.7395,9.72,9.7395,200,0
+PACK.US,D,20180801,000000,9.73,9.73,9.73,9.73,6000,0
+PACK.US,D,20180802,000000,9.73,9.73,9.73,9.73,1918,0
+PACK.US,D,20180806,000000,9.73,9.73,9.73,9.73,250,0
+PACK.US,D,20180807,000000,9.73,9.73,9.73,9.73,19100,0
+PACK.US,D,20180808,000000,9.74,9.74,9.74,9.74,100,0
+PACK.US,D,20180809,000000,9.74,9.74,9.74,9.74,140,0
+PACK.US,D,20180810,000000,9.73,9.73,9.73,9.73,250,0
+PACK.US,D,20180816,000000,9.73,9.73,9.73,9.73,20000,0
+PACK.US,D,20180820,000000,9.73,9.75,9.7,9.71,128700,0
+PACK.US,D,20180821,000000,9.72,9.72,9.71,9.72,367262,0
+PACK.US,D,20180827,000000,9.72,9.72,9.72,9.72,26352,0
+PACK.US,D,20180828,000000,9.72,9.74,9.72,9.73,455500,0
+PACK.US,D,20180904,000000,9.72,9.73,9.7,9.72,30000,0
+PACK.US,D,20180911,000000,9.73,9.73,9.73,9.73,300,0
+PACK.US,D,20180912,000000,9.72,9.72,9.72,9.72,5874,0
+PACK.US,D,20180914,000000,9.7329,9.7329,9.7,9.7,498,0
+PACK.US,D,20180919,000000,9.73,9.74,9.73,9.73,300500,0
+PACK.US,D,20180925,000000,9.72,9.72,9.72,9.72,1800,0
+PACK.US,D,20180926,000000,9.72,9.72,9.72,9.72,1800,0
+PACK.US,D,20180927,000000,9.72,9.72,9.72,9.72,1800,0
+PACK.US,D,20181001,000000,9.72,9.72,9.72,9.72,1800,0
+PACK.US,D,20181002,000000,9.72,9.72,9.72,9.72,1800,0
+PACK.US,D,20181003,000000,9.72,9.72,9.72,9.72,10000,0
+PACK.US,D,20181004,000000,9.72,9.72,9.72,9.72,6900,0
+PACK.US,D,20181012,000000,9.74,9.74,9.72,9.72,1100,0
+PACK.US,D,20181015,000000,9.72,9.72,9.72,9.72,54617,0
+PACK.US,D,20181016,000000,9.7353,9.7353,9.7353,9.7353,100,0
+PACK.US,D,20181026,000000,9.73,9.73,9.73,9.73,10000,0
+PACK.US,D,20181030,000000,9.72,9.73,9.72,9.73,19000,0
+PACK.US,D,20181031,000000,9.72,9.73,9.72,9.72,2000,0
+PACK.US,D,20181101,000000,9.72,9.72,9.72,9.72,650,0
+PACK.US,D,20181105,000000,9.73,9.73,9.73,9.73,25000,0
+PACK.US,D,20181106,000000,9.74,9.75,9.74,9.75,2500,0
+PACK.US,D,20181107,000000,9.75,9.75,9.75,9.75,100,0
+PACK.US,D,20181112,000000,9.75,9.75,9.75,9.75,17040,0
+PACK.US,D,20181116,000000,9.75,9.75,9.73,9.73,1426,0
+PACK.US,D,20181121,000000,9.75,9.75,9.75,9.75,1500,0
+PACK.US,D,20181127,000000,9.75,9.75,9.75,9.75,2000,0
+PACK.US,D,20181130,000000,9.74,9.77,9.74,9.77,3265,0
+PACK.US,D,20181204,000000,9.78,9.78,9.78,9.78,140,0
+PACK.US,D,20181206,000000,9.78,9.78,9.759,9.759,540,0
+PACK.US,D,20181207,000000,9.78,9.78,9.78,9.78,4640,0
+PACK.US,D,20181210,000000,9.79,9.81,9.79,9.81,5000,0
+PACK.US,D,20181211,000000,9.81,9.81,9.81,9.81,180,0
+PACK.US,D,20181213,000000,10.06,10.1,10.04,10.06,1423499,0
+PACK.US,D,20181214,000000,10.0687,10.07,10.03,10.07,41817,0
+PACK.US,D,20181217,000000,10.08,10.08,10.06,10.06,480,0
+PACK.US,D,20181218,000000,10.05,10.07,10.04,10.07,10202,0
+PACK.US,D,20181219,000000,10.07,10.07,10.06,10.06,688,0
+PACK.US,D,20181220,000000,10,10.06,10,10.06,8915,0
+PACK.US,D,20181226,000000,10,10.05,10,10.05,555,0
+PACK.US,D,20181227,000000,9.95,10.05,9.8022,10.05,29080,0
+PACK.US,D,20181231,000000,10.03,10.03,10.03,10.03,329,0
+PACK.US,D,20190102,000000,10.03,10.03,10.03,10.03,119,0
+PACK.US,D,20190107,000000,10.03,10.04,10.03,10.03,30100,0
+PACK.US,D,20190108,000000,10,10.06,10,10.06,98204,0
+PACK.US,D,20190109,000000,10.04,10.04,10.04,10.04,110220,0
+PACK.US,D,20190110,000000,10.08,10.08,10.08,10.08,227,0
+PACK.US,D,20190115,000000,10.0525,10.09,10.03,10.04,1796,0
+PACK.US,D,20190116,000000,10.06,10.06,10.06,10.06,50013,0
+PACK.US,D,20190117,000000,10.06,10.06,10.06,10.06,103013,0
+PACK.US,D,20190118,000000,10.06,10.06,10.05,10.06,108614,0
+PACK.US,D,20190122,000000,10.06,10.06,10.06,10.06,130013,0
+PACK.US,D,20190123,000000,10.06,10.06,10.06,10.06,185013,0
+PACK.US,D,20190129,000000,10.06,10.09,10.06,10.07,1244988,0
+PACK.US,D,20190130,000000,10.08,10.08,10.08,10.08,1024,0
+PACK.US,D,20190131,000000,10.07,10.09,10.07,10.09,135100,0
+PACK.US,D,20190204,000000,10.0973,10.0973,10.0973,10.0973,1021,0
+PACK.US,D,20190205,000000,10.07,10.07,10.07,10.07,25000,0
+PACK.US,D,20190206,000000,10.07,10.07,10.07,10.07,100,0
+PACK.US,D,20190207,000000,10.08,10.08,10.08,10.08,6727,0
+PACK.US,D,20190208,000000,10.08,10.08,10.08,10.08,18400,0
+PACK.US,D,20190212,000000,10.09,10.13,10.09,10.1,585145,0
+PACK.US,D,20190213,000000,10.11,10.11,10.11,10.11,100000,0
+PACK.US,D,20190215,000000,10.15,10.15,10.15,10.15,14600,0
+PACK.US,D,20190219,000000,10.15,10.15,10.15,10.15,3893,0
+PACK.US,D,20190220,000000,10.15,10.15,10.12,10.12,745500,0
+PACK.US,D,20190221,000000,10.13,10.13,10.13,10.13,162500,0
+PACK.US,D,20190222,000000,10.15,10.15,10.14,10.15,36239,0
+PACK.US,D,20190225,000000,10.18,10.18,10.18,10.18,624,0
+PACK.US,D,20190226,000000,10.1327,10.18,10.13,10.16,419100,0
+PACK.US,D,20190301,000000,10.08,10.18,10.08,10.18,22719,0
+PACK.US,D,20190304,000000,10.15,10.15,10.15,10.15,200,0
+PACK.US,D,20190305,000000,10.15,10.16,10.15,10.16,100600,0
+PACK.US,D,20190306,000000,10.14,10.14,10.1,10.14,3950,0
+PACK.US,D,20190307,000000,10.19,10.19,10.13,10.13,1100,0
+PACK.US,D,20190308,000000,10.15,10.19,10.15,10.19,796458,0
+PACK.US,D,20190311,000000,10.14,10.2,10.14,10.15,479423,0
+PACK.US,D,20190312,000000,10.17,10.19,10.16,10.16,559100,0
+PACK.US,D,20190313,000000,10.19,10.19,10.16,10.16,104100,0
+PACK.US,D,20190314,000000,10.16,10.19,10.16,10.17,102200,0
+PACK.US,D,20190315,000000,10.19,10.19,10.16,10.16,6086,0
+PACK.US,D,20190318,000000,10.17,10.17,10.17,10.17,1320,0
+PACK.US,D,20190319,000000,10.13,10.18,10.12,10.16,576597,0
+PACK.US,D,20190321,000000,10.18,10.2,10.16,10.2,120377,0
+PACK.US,D,20190322,000000,10.13,10.2,10.13,10.18,203662,0
+PACK.US,D,20190325,000000,10.18,10.19,10.16,10.19,6781,0
+PACK.US,D,20190326,000000,10.18,10.18,10.13,10.13,3496,0
+PACK.US,D,20190327,000000,10.18,10.2,10.16,10.19,118801,0
+PACK.US,D,20190328,000000,10.19,10.26,10.18,10.21,818754,0
+PACK.US,D,20190329,000000,10.25,10.25,10.2,10.25,7321,0
+PACK.US,D,20190401,000000,10.24,10.27,10.2,10.2,32505,0
+PACK.US,D,20190402,000000,10.24,10.25,10.24,10.24,4268,0
+PACK.US,D,20190403,000000,10.23,10.24,10.2088,10.23,1107312,0
+PACK.US,D,20190404,000000,10.25,10.27,10.23,10.25,310670,0
+PACK.US,D,20190405,000000,10.27,10.35,10.23,10.23,109482,0
+PACK.US,D,20190408,000000,10.28,10.28,10.23,10.24,514786,0
+PACK.US,D,20190409,000000,10.23,10.25,10.23,10.24,557333,0
+PACK.US,D,20190410,000000,10.26,10.26,10.22,10.22,6434,0
+PACK.US,D,20190411,000000,10.24,10.25,10.2346,10.25,1703232,0
+PACK.US,D,20190412,000000,10.24,10.25,10.24,10.25,1067094,0
+PACK.US,D,20190415,000000,10.27,10.27,10.24,10.25,32825,0
+PACK.US,D,20190416,000000,10.27,10.27,10.24,10.24,37512,0
+PACK.US,D,20190417,000000,10.25,10.28,10.24,10.25,195095,0
+PACK.US,D,20190418,000000,10.25,10.28,10.24,10.26,143706,0
+PACK.US,D,20190422,000000,10.21,10.31,10.21,10.26,139173,0
+PACK.US,D,20190423,000000,10.34,10.34,10.26,10.29,170616,0
+PACK.US,D,20190424,000000,10.28,10.35,10.24,10.3,759632,0
+PACK.US,D,20190425,000000,10.3,10.3,10.3,10.3,10208,0
+PACK.US,D,20190426,000000,10.35,10.35,10.24,10.29,9257,0
+PACK.US,D,20190429,000000,10.3,10.3,10.25,10.28,54524,0
+PACK.US,D,20190430,000000,10.28,10.28,10.25,10.28,29696,0
+PACK.US,D,20190501,000000,10.35,10.35,10.26,10.28,253673,0
+PACK.US,D,20190502,000000,10.28,10.28,10.26,10.27,119471,0
+PACK.US,D,20190503,000000,10.27,10.27,10.18,10.27,394637,0
+PACK.US,D,20190506,000000,10.1,10.27,10.1,10.27,1907,0
+PACK.US,D,20190507,000000,10.23,10.26,10.23,10.25,46023,0
+PACK.US,D,20190508,000000,10.23,10.27,10.18,10.24,165077,0
+PACK.US,D,20190509,000000,10.22,10.25,10.22,10.22,213117,0
+PACK.US,D,20190510,000000,10.22,10.24,10.17,10.2,19873,0
+PACK.US,D,20190513,000000,10.17,10.22,10.12,10.19,57427,0
+PACK.US,D,20190514,000000,10.2,10.2,10.13,10.2,162160,0
+PACK.US,D,20190515,000000,10.2,10.27,10.2,10.25,489215,0
+PACK.US,D,20190516,000000,10.23,10.29,10.19,10.22,525197,0
+PACK.US,D,20190517,000000,10.17,10.25,10.17,10.22,5640,0
+PACK.US,D,20190520,000000,10.16,10.23,10.16,10.23,46623,0
+PACK.US,D,20190521,000000,10.18,10.26,10.18,10.24,3830081,0
+PACK.US,D,20190522,000000,10.22,10.25,10.17,10.17,440953,0
+PACK.US,D,20190523,000000,10.13,10.22,10.13,10.16,48544,0
+PACK.US,D,20190524,000000,10.27,10.27,10.13,10.13,70833,0
+PACK.US,D,20190528,000000,10.01,10.16,10.01,10.1,165355,0
+PACK.US,D,20190529,000000,10.15,10.15,10.1,10.1,9095,0
+PACK.US,D,20190530,000000,10.1,10.1,9.95,9.9999,219721,0
+PACK.US,D,20190531,000000,9.88,9.95,9.88,9.88,10770,0
+PACK.US,D,20190603,000000,9.85,9.85,9.77,9.77,28625,0
+PACK.US,D,20190604,000000,9.8,9.8,9.725,9.725,26723,0
+PACK.US,D,20190605,000000,9.8,9.8,9.51,9.62,47085,0
+PACK.US,D,20190606,000000,9.66,9.66,9.1,9.33,134325,0
+PACK.US,D,20190607,000000,9.28,9.45,9.18,9.4,74178,0
+PACK.US,D,20190610,000000,9.42,9.745,9.42,9.7,198386,0
+PACK.US,D,20190611,000000,9.7,9.7,9.5,9.54,62390,0
+PACK.US,D,20190612,000000,9.43,9.7,9.42,9.66,122601,0
+PACK.US,D,20190613,000000,9.54,9.97,9.52,9.79,123398,0
+PACK.US,D,20190614,000000,9.77,9.98,9.72,9.94,67036,0
+PACK.US,D,20190617,000000,9.9,9.9,9.56,9.63,88468,0
+PACK.US,D,20190618,000000,9.62,9.88,9.6,9.7,192352,0
+PACK.US,D,20190619,000000,9.66,9.86,9.3,9.3,210599,0
+PACK.US,D,20190620,000000,9.37,9.87,9.35,9.49,312679,0
+PACK.US,D,20190621,000000,9.49,9.77,9.25,9.35,186288,0
+PACK.US,D,20190624,000000,9.38,9.5125,8.94,8.98,269355,0
+PACK.US,D,20190625,000000,9,9.09,8.67,8.73,253735,0
+PACK.US,D,20190626,000000,8.76,8.76,8.51,8.58,99231,0
+PACK.US,D,20190627,000000,8.67,8.94,8.57,8.7,67916,0
+PACK.US,D,20190628,000000,8.66,8.97,8.66,8.85,23186,0
+PACK.US,D,20190701,000000,8.85,9.4,8.85,9.36,38060,0
+PACK.US,D,20190702,000000,9.28,9.36,8.945,8.99,44266,0
+PACK.US,D,20190703,000000,9.11,9.11,8.77,8.82,32974,0
+PACK.US,D,20190705,000000,8.91,9.22,8.805,9.05,70421,0
+PACK.US,D,20190708,000000,9.03,9.05,8.86,8.96,52887,0
+PACK.US,D,20190709,000000,8.94,9.09,8.8,8.85,183568,0
+PACK.US,D,20190710,000000,9.09,9.28,8.95,9.01,45740,0
+PACK.US,D,20190711,000000,9.02,9.24,8.76,8.83,52500,0
+PACK.US,D,20190712,000000,9.02,9.02,8.785,8.82,18008,0
+PACK.US,D,20190715,000000,9.01,9.01,8.5,8.71,145982,0
+PACK.US,D,20190716,000000,8.7,8.71,7.86,8.21,137101,0
+PACK.US,D,20190717,000000,8.34,8.36,8.09,8.29,114051,0
+PACK.US,D,20190718,000000,8.34,8.35,8.11,8.11,79430,0
+PACK.US,D,20190719,000000,8.12,8.21,7.76,7.97,91626,0
+PACK.US,D,20190722,000000,7.78,8.05,7.75,7.77,43746,0
+PACK.US,D,20190723,000000,7.79,7.91,7.6,7.69,54616,0
+PACK.US,D,20190724,000000,7.69,7.76,7.16,7.2,56222,0
+PACK.US,D,20190725,000000,7.18,7.18,6.826,6.86,34266,0
+PACK.US,D,20190726,000000,7.03,7.29,6.945,7.19,111931,0
+PACK.US,D,20190729,000000,7.37,7.41,6.89,6.96,42342,0
+PACK.US,D,20190730,000000,6.75,6.75,6.52,6.59,72903,0
+PACK.US,D,20190731,000000,6.59,6.82,6.47,6.54,76611,0
+PACK.US,D,20190801,000000,6.61,6.72,6.5,6.68,18624,0
+PACK.US,D,20190802,000000,6.68,6.74,6.46,6.54,17407,0
+PACK.US,D,20190805,000000,6.46,6.54,6.37,6.47,2872,0
+PACK.US,D,20190806,000000,6.46,6.58,6.345,6.35,3846,0
+PACK.US,D,20190807,000000,6.28,6.28,5.05,5.05,112409,0
+PACK.US,D,20190808,000000,5.19,5.37,5.01,5.19,26984,0
+PACK.US,D,20190809,000000,5.1356,5.24,4.5,5.04,110603,0
+PACK.US,D,20190812,000000,5,5.14,4.89,5.005,21228,0
+PACK.US,D,20190813,000000,5.25,5.25,4.86,4.88,34204,0
+PACK.US,D,20190814,000000,4.79,4.79,4.36,4.58,104378,0
+PACK.US,D,20190815,000000,4.59,4.84,4.315,4.825,174272,0
+PACK.US,D,20190816,000000,4.83,5.1,4.5,4.97,27934,0
+PACK.US,D,20190819,000000,5.13,5.24,5.02,5.1,59501,0
+PACK.US,D,20190820,000000,5.17,5.26,5.01,5.1,32266,0
+PACK.US,D,20190821,000000,5.21,5.32,5.01,5.2,4489,0
+PACK.US,D,20190822,000000,5.16,5.36,5.12,5.23,20229,0
+PACK.US,D,20190823,000000,5.27,5.45,5.25,5.26,20883,0
+PACK.US,D,20190826,000000,5.43,5.59,5.25,5.29,48308,0
+PACK.US,D,20190827,000000,5.42,5.6,5.3,5.59,49890,0
+PACK.US,D,20190828,000000,5.6,5.62,5.4,5.53,36948,0
+PACK.US,D,20190829,000000,5.61,5.735,5.45,5.6,21760,0
+PACK.US,D,20190830,000000,5.73,5.79,5.37,5.6,47586,0
+PACK.US,D,20190903,000000,5.74,5.74,5.45,5.68,20754,0
+PACK.US,D,20190904,000000,5.65,5.74,5.61,5.73,2443,0
+PACK.US,D,20190905,000000,5.85,5.85,5.6038,5.7,5856,0
+PACK.US,D,20190906,000000,5.82,6.33,5.78,6.19,24950,0
+PACK.US,D,20190909,000000,6.15,6.37,5.99,6.25,23992,0
+PACK.US,D,20190910,000000,6.44,6.98,6.3,6.585,60148,0
+PACK.US,D,20190911,000000,6.7,6.85,6.5,6.68,30352,0
+PACK.US,D,20190912,000000,6.63,6.75,6.415,6.63,36368,0
+PACK.US,D,20190913,000000,6.66,6.75,6.415,6.49,226967,0
+PACK.US,D,20190916,000000,6.62,6.7,6.41,6.65,34970,0
+PACK.US,D,20190917,000000,6.65,7,6.5,6.76,144255,0
+PACK.US,D,20190918,000000,6.72,6.95,6.5,6.71,133611,0
+PACK.US,D,20190919,000000,6.74,6.87,6.58,6.75,109081,0
+PACK.US,D,20190920,000000,6.73,7.05,6.4,6.42,183522,0
+PACK.US,D,20190923,000000,6.49,6.66,6.08,6.51,78944,0
+PACK.US,D,20190924,000000,6.5,6.69,6.05,6.38,59703,0
+PACK.US,D,20190925,000000,6.33,6.45,5.965,5.97,31199,0
+PACK.US,D,20190926,000000,5.92,6.2,5.67,6,19526,0
+PACK.US,D,20190927,000000,6.04,6.24,5.94,6.03,15423,0
+PACK.US,D,20190930,000000,6.22,6.22,5.935,6.06,20294,0
+PACK.US,D,20191001,000000,6.11,6.2,5.93,6.04,10794,0
+PACK.US,D,20191002,000000,6,6.05,5.86,5.88,30784,0
+PACK.US,D,20191003,000000,5.87,5.94,5.4,5.65,90161,0
+PACK.US,D,20191004,000000,5.6,6.26,5.6,5.69,59521,0
+PACK.US,D,20191007,000000,5.67,6.5,5.67,5.75,91136,0
+PACK.US,D,20191008,000000,5.71,6.31,5.71,6.08,18033,0
+PACK.US,D,20191009,000000,6.255,6.4998,6,6.34,70165,0
+PACK.US,D,20191010,000000,6.34,6.465,6.06,6.32,20010,0
+PACK.US,D,20191011,000000,6.05,6.32,5.94,5.94,39319,0
+PACK.US,D,20191014,000000,5.98,6.18,5.85,6.18,6780,0
+PACK.US,D,20191015,000000,6.07,6.35,5.98,6.32,13885,0
+PACK.US,D,20191016,000000,6.35,6.41,6.08,6.31,17877,0
+PACK.US,D,20191017,000000,6.37,6.37,6.01,6.02,7282,0
+PACK.US,D,20191018,000000,6,6.1848,5.9,6,7717,0
+PACK.US,D,20191021,000000,5.92,6.25,5.9,5.9,25649,0
+PACK.US,D,20191022,000000,5.91,6.2,5.91,5.92,27114,0
+PACK.US,D,20191023,000000,5.92,6.23,5.92,5.96,12880,0
+PACK.US,D,20191024,000000,6.38,6.45,5.79,5.91,26589,0
+PACK.US,D,20191025,000000,5.9,6.1,5.9,5.93,16039,0
+PACK.US,D,20191028,000000,5.98,6.1,5.94,6.07,6295,0
+PACK.US,D,20191029,000000,6.2,6.2,6.03,6.05,5130,0
+PACK.US,D,20191030,000000,6.18,6.25,6.05,6.05,8788,0
+PACK.US,D,20191031,000000,6.04,6.21,5.97,5.97,10081,0
+PACK.US,D,20191101,000000,5.97,6.15,5.97,6,5891,0
+PACK.US,D,20191104,000000,6.2,6.4,6.01,6.12,19616,0
+PACK.US,D,20191105,000000,6.1,6.475,6.09,6.37,29062,0
+PACK.US,D,20191106,000000,6.37,6.6813,6.18,6.3,119859,0
+PACK.US,D,20191107,000000,6.31,6.35,6.27,6.27,2426,0
+PACK.US,D,20191108,000000,6.39,6.5,6.15,6.15,6409,0
+PACK.US,D,20191111,000000,6.47,6.69,6.17,6.36,4303,0
+PACK.US,D,20191112,000000,6.2,6.4873,6.16,6.3,7735,0
+PACK.US,D,20191113,000000,6.14,6.3841,6.12,6.15,9369,0
+PACK.US,D,20191114,000000,6.24,6.25,5.9,5.95,22428,0
+PACK.US,D,20191115,000000,5.95,6.21,5.95,6.1,9662,0
+PACK.US,D,20191118,000000,6.154,6.25,5.95,5.97,27410,0
+PACK.US,D,20191119,000000,5.97,6.07,5.93,6.07,11978,0
+PACK.US,D,20191120,000000,5.95,6.04,5.9,5.9,47549,0
+PACK.US,D,20191121,000000,5.91,6.07,5.91,6,546282,0
+PACK.US,D,20191122,000000,5.9601,6.09,5.9601,6.09,20350,0
+PACK.US,D,20191125,000000,6.11,6.23,5.94,6.16,261334,0
+PACK.US,D,20191126,000000,6.2,6.22,6.11,6.16,30818,0
+PACK.US,D,20191127,000000,6.19,6.32,6,6.1,26143,0
+PACK.US,D,20191129,000000,6.2,6.32,6.04,6.32,12894,0
+PACK.US,D,20191202,000000,6.3,6.56,6.23,6.29,26056,0
+PACK.US,D,20191203,000000,6.38,6.42,6.08,6.4,32092,0
+PACK.US,D,20191204,000000,6.25,6.46,6.17,6.22,13486,0
+PACK.US,D,20191205,000000,6.1,6.34,6.1,6.11,35154,0
+PACK.US,D,20191206,000000,6.17,6.4,6.11,6.14,20319,0
+PACK.US,D,20191209,000000,6.05,6.1,5.7709,5.96,56865,0
+PACK.US,D,20191210,000000,5.85,6.015,5.85,5.87,47057,0
+PACK.US,D,20191211,000000,6.2,6.98,6.19,6.6,908247,0
+PACK.US,D,20191212,000000,6.7,7.05,6.5036,7.05,272329,0
+PACK.US,D,20191213,000000,7.04,7.14,6.88,7.1,139758,0
+PACK.US,D,20191216,000000,7.17,7.17,6.92,7.03,208135,0
+PACK.US,D,20191217,000000,7.09,7.1059,6.81,6.84,124284,0
+PACK.US,D,20191218,000000,6.9,7.35,6.9,7.35,99046,0
+PACK.US,D,20191219,000000,7.29,7.48,7.29,7.33,136623,0
+PACK.US,D,20191220,000000,7.32,7.41,7.02,7.36,328665,0
+PACK.US,D,20191223,000000,7.42,7.88,7.37,7.75,333644,0
+PACK.US,D,20191224,000000,7.71,8.34,7.7,8.19,179468,0
+PACK.US,D,20191226,000000,8.19,8.41,7.88,8.2,148271,0
+PACK.US,D,20191227,000000,8.14,8.37,8.05,8.19,618687,0
+PACK.US,D,20191230,000000,8.305,8.305,7.91,8.2,187089,0
+PACK.US,D,20191231,000000,8.13,8.2,7.99,8.15,94754,0
+PACK.US,D,20200102,000000,8.15,8.41,8,8.2,165151,0
+PACK.US,D,20200103,000000,8.13,8.19,7.92,8.15,85643,0
+PACK.US,D,20200106,000000,8.09,8.13,7.79,8.1,118598,0
+PACK.US,D,20200107,000000,8.08,8.09,7.79,7.91,88858,0
+PACK.US,D,20200108,000000,7.85,8.05,7.79,8,111221,0
+PACK.US,D,20200109,000000,7.93,8.055,7.8,7.82,90917,0
+PACK.US,D,20200110,000000,7.76,7.98,7.75,7.94,73847,0
+PACK.US,D,20200113,000000,7.95,8.04,7.74,7.94,70283,0
+PACK.US,D,20200114,000000,7.92,8.01,7.84,7.87,74987,0
+PACK.US,D,20200115,000000,7.94,8.165,7.87,8.04,108706,0
+PACK.US,D,20200116,000000,8.07,8.09,8.01,8.01,8030,0
+PACK.US,D,20200117,000000,8.02,8.13,7.96,8.01,38829,0
+PACK.US,D,20200121,000000,7.97,8.01,7.71,7.75,32017,0
+PACK.US,D,20200122,000000,7.76,7.97,7.71,7.89,63597,0
+PACK.US,D,20200123,000000,7.83,8.07,7.77,7.96,58954,0
+PACK.US,D,20200124,000000,7.97,8.06,7.85,7.98,162407,0
+PACK.US,D,20200127,000000,7.9,8.055,7.9,7.91,24226,0
+PACK.US,D,20200128,000000,7.94,8.03,7.82,7.82,58853,0
+PACK.US,D,20200129,000000,7.85,7.95,7.73,7.87,17619,0
+PACK.US,D,20200130,000000,7.82,8.03,7.72,8.02,93918,0
+PACK.US,D,20200131,000000,8.01,8.02,7.64,7.64,50964,0
+PACK.US,D,20200203,000000,7.6829,8.02,7.63,7.94,44286,0
+PACK.US,D,20200204,000000,7.94,8.04,7.69,7.95,51084,0
+PACK.US,D,20200205,000000,7.96,8.25,7.96,8.03,87959,0
+PACK.US,D,20200206,000000,8.07,8.22,8.07,8.13,24837,0
+PACK.US,D,20200207,000000,8.08,8.2,8,8.16,37312,0
+PACK.US,D,20200210,000000,8.15,8.25,8.05,8.14,91680,0
+PACK.US,D,20200211,000000,8.18,8.37,8.04,8.04,80410,0
+PACK.US,D,20200212,000000,8.07,8.3,8.01,8.21,56822,0
+PACK.US,D,20200213,000000,8.15,8.6,8.15,8.45,344491,0
+PACK.US,D,20200214,000000,8.45,8.48,8.26,8.29,58210,0
+PACK.US,D,20200218,000000,8.28,8.555,8.28,8.39,54585,0
+PACK.US,D,20200219,000000,8.41,8.44,8.15,8.44,79559,0
+PACK.US,D,20200220,000000,8.42,8.515,8.4,8.47,36368,0
+PACK.US,D,20200221,000000,8.42,8.52,8.25,8.28,57012,0
+PACK.US,D,20200224,000000,8.16,8.22,7.96,8.15,24533,0
+PACK.US,D,20200225,000000,8.18,8.28,7.93,8.17,72168,0
+PACK.US,D,20200226,000000,8.17,8.4,8.17,8.28,28986,0
+PACK.US,D,20200227,000000,8.15,8.45,8.12,8.34,58670,0
+PACK.US,D,20200228,000000,8.25,8.43,8.11,8.31,65382,0
+PACK.US,D,20200302,000000,8.26,8.41,8.11,8.28,44816,0
+PACK.US,D,20200303,000000,8.27,8.4,7.99,8.07,74831,0
+PACK.US,D,20200304,000000,8.11,8.28,7.72,7.78,174107,0
+PACK.US,D,20200305,000000,8.3,8.3,7.56,7.8,141572,0
+PACK.US,D,20200306,000000,7.74,8,7.58,7.89,232047,0
+PACK.US,D,20200309,000000,7.64,7.99,7.5101,7.73,145030,0
+PACK.US,D,20200310,000000,7.91,8.03,7.4,7.54,43054,0
+PACK.US,D,20200311,000000,7.36,7.485,7.32,7.33,48175,0
+PACK.US,D,20200312,000000,7.04,7.295,6.43,6.52,95328,0
+PACK.US,D,20200313,000000,6.88,6.95,6.71,6.95,193344,0
+PACK.US,D,20200316,000000,6.45,6.65,6.05,6.54,125159,0
+PACK.US,D,20200317,000000,6.62,6.67,6.4,6.5,208764,0
+PACK.US,D,20200318,000000,6.34,6.5,5.89,6,115748,0
+PACK.US,D,20200319,000000,5.97,6.04,5.7,5.94,216033,0
+PACK.US,D,20200320,000000,5.98,6.2,5.94,6.19,71305,0
+PACK.US,D,20200323,000000,6.19,6.28,5.93,5.99,59899,0
+PACK.US,D,20200324,000000,6.14,6.59,6.14,6.5,110065,0
+PACK.US,D,20200325,000000,6.55,6.58,6.4,6.5,82755,0
+PACK.US,D,20200326,000000,6.56,6.59,6.38,6.53,54655,0
+PACK.US,D,20200327,000000,6.36,6.58,6.34,6.47,23219,0
+PACK.US,D,20200330,000000,6.5,6.59,6.33,6.52,179024,0
+PACK.US,D,20200331,000000,6.5,6.57,6.16,6.26,239991,0
+PACK.US,D,20200401,000000,6.17,6.42,6.01,6.03,254949,0
+PACK.US,D,20200402,000000,5.93,6.32,5.93,6.32,347565,0
+PACK.US,D,20200403,000000,6.25,6.63,6.19,6.5,226256,0
+PACK.US,D,20200406,000000,6.7,7.02,6.7,6.9,85826,0
+PACK.US,D,20200407,000000,7.13,7.27,6.7201,6.79,117601,0
+PACK.US,D,20200408,000000,6.9,6.98,6.755,6.79,136432,0
+PACK.US,D,20200409,000000,6.86,7.28,6.8,6.94,660624,0
+PACK.US,D,20200413,000000,6.95,7.265,6.95,7.22,105485,0
+PACK.US,D,20200414,000000,7.54,7.54,7.21,7.43,107645,0
+PACK.US,D,20200415,000000,7.38,7.42,6.9,6.97,85360,0
+PACK.US,D,20200416,000000,6.95,7.36,6.9,7.24,100294,0
+PACK.US,D,20200417,000000,7.38,7.45,7.34,7.34,104644,0
+PACK.US,D,20200420,000000,7.34,7.43,7.01,7.05,69411,0
+PACK.US,D,20200421,000000,6.98,7.1,6.875,7.04,115205,0
+PACK.US,D,20200422,000000,7.08,7.12,6.97,6.97,77426,0
+PACK.US,D,20200423,000000,7.07,7.19,6.92,6.96,66593,0
+PACK.US,D,20200424,000000,7.065,7.17,6.92,7.09,106466,0
+PACK.US,D,20200427,000000,7.06,7.55,7.06,7.33,151013,0
+PACK.US,D,20200428,000000,7.61,7.86,7.61,7.77,156808,0
+PACK.US,D,20200429,000000,7.79,8,7.79,7.91,112967,0
+PACK.US,D,20200430,000000,7.84,7.9799,7.81,7.88,53132,0
+PACK.US,D,20200501,000000,7.78,7.85,7.65,7.67,36355,0
+PACK.US,D,20200504,000000,7.55,7.74,7.55,7.66,57553,0
+PACK.US,D,20200505,000000,7.66,7.95,7.65,7.88,65621,0
+PACK.US,D,20200506,000000,7.92,7.97,7.78,7.95,64895,0
+PACK.US,D,20200507,000000,7.86,8,7.65,7.65,81421,0
+PACK.US,D,20200508,000000,7.845,8,7.67,7.74,185962,0
+PACK.US,D,20200511,000000,7.5,7.89,6.94,7.65,309448,0
+PACK.US,D,20200512,000000,7.59,7.9681,7.59,7.75,52981,0
+PACK.US,D,20200513,000000,7.75,7.85,7.09,7.22,225047,0
+PACK.US,D,20200514,000000,7.11,7.37,6.95,6.95,133158,0
+PACK.US,D,20200515,000000,6.85,6.95,6.64,6.65,82566,0
+PACK.US,D,20200518,000000,6.77,7.11,6.65,6.65,70131,0
+PACK.US,D,20200519,000000,6.63,6.965,6.63,6.82,63487,0
+PACK.US,D,20200520,000000,6.82,7.2,6.82,7.2,38321,0
+PACK.US,D,20200521,000000,7.47,7.47,7.2,7.34,54843,0
+PACK.US,D,20200522,000000,7.41,7.467,7.27,7.36,49595,0
+PACK.US,D,20200526,000000,7.51,7.515,7.33,7.5,82749,0
+PACK.US,D,20200527,000000,7.6,7.6,7.28,7.48,88263,0
+PACK.US,D,20200528,000000,7.54,7.77,7.54,7.66,94176,0
+PACK.US,D,20200529,000000,7.65,7.78,7.46,7.49,395709,0
+PACK.US,D,20200601,000000,7.59,7.74,7.53,7.59,133900,0
+PACK.US,D,20200602,000000,7.7,7.92,7.46,7.67,177421,0
+PACK.US,D,20200603,000000,7.74,7.81,7.26,7.36,263057,0
+PACK.US,D,20200604,000000,7.33,7.49,7.3,7.39,118581,0
+PACK.US,D,20200605,000000,7.54,7.585,7.42,7.42,120632,0
+PACK.US,D,20200608,000000,7.53,7.66,7.47,7.51,128988,0
+PACK.US,D,20200609,000000,7.49,7.74,7.49,7.68,131267,0
+PACK.US,D,20200610,000000,7.86,7.97,7.62,7.75,444701,0
+PACK.US,D,20200611,000000,7.58,7.68,7.36,7.39,198636,0
+PACK.US,D,20200612,000000,7.53,7.88,7.48,7.75,216150,0
+PACK.US,D,20200615,000000,7.69,7.755,7.63,7.7,374936,0
+PACK.US,D,20200616,000000,7.84,7.95,7.645,7.67,255637,0
+PACK.US,D,20200617,000000,7.68,7.83,7.68,7.75,315633,0
+PACK.US,D,20200618,000000,7.71,7.8893,7.71,7.78,288963,0
+PACK.US,D,20200619,000000,7.9,7.935,7.65,7.65,556589,0
+PACK.US,D,20200622,000000,7.62,7.885,7.47,7.63,128182,0
+PACK.US,D,20200623,000000,7.69,7.95,7.69,7.85,204140,0
+PACK.US,D,20200624,000000,7.89,8.1399,7.52,7.52,197801,0
+PACK.US,D,20200625,000000,7.6,7.92,7.51,7.62,313686,0
+PACK.US,D,20200626,000000,7.51,7.625,6.79,6.94,3141613,0
+PACK.US,D,20200629,000000,6.95,7.51,6.94,7.41,205079,0
+PACK.US,D,20200630,000000,7.49,7.55,7.31,7.44,178885,0
+PACK.US,D,20200701,000000,7.46,7.62,7.31,7.37,81516,0
+PACK.US,D,20200702,000000,7.49,7.5,7.34,7.38,64148,0
+PACK.US,D,20200706,000000,7.49,7.54,7.44,7.46,104185,0
+PACK.US,D,20200707,000000,7.41,7.45,7.29,7.41,109781,0
+PACK.US,D,20200708,000000,7.36,7.405,7.23,7.36,144699,0
+PACK.US,D,20200709,000000,7.32,7.43,7.25,7.38,168045,0
+PACK.US,D,20200710,000000,7.38,7.5,7.3,7.5,216222,0
+PACK.US,D,20200713,000000,7.58,7.6061,7.49,7.54,101444,0
+PACK.US,D,20200714,000000,7.55,7.81,7.5,7.81,192925,0
+PACK.US,D,20200715,000000,7.94,8.13,7.8,8.02,555504,0
+PACK.US,D,20200716,000000,8.01,8.05,7.9,7.97,184621,0
+PACK.US,D,20200717,000000,7.98,8.05,7.85,7.99,93659,0
+PACK.US,D,20200720,000000,7.9,8,7.79,7.99,81590,0
+PACK.US,D,20200721,000000,8.04,8.2,8,8.18,347245,0
+PACK.US,D,20200722,000000,8.17,8.21,8.07,8.09,165982,0
+PACK.US,D,20200723,000000,8.07,8.16,8.06,8.12,49364,0
+PACK.US,D,20200724,000000,8.13,8.14,7.91,8.05,140196,0
+PACK.US,D,20200727,000000,8,8.15,7.99,8.11,80234,0
+PACK.US,D,20200728,000000,8.04,8.29,8.03,8.2,151147,0
+PACK.US,D,20200729,000000,8.25,8.56,8.16,8.5,296831,0
+PACK.US,D,20200730,000000,8.14,8.46,7.91,8.3,237715,0
+PACK.US,D,20200731,000000,8.3,8.57,8.12,8.17,192475,0
+PACK.US,D,20200803,000000,8.39,8.42,8.27,8.39,151715,0
+PACK.US,D,20200804,000000,8.37,8.48,8.34,8.4,84867,0
+PACK.US,D,20200805,000000,8.47,8.485,8.385,8.43,117157,0
+PACK.US,D,20200806,000000,8.49,8.68,8.371,8.55,292139,0
+PACK.US,D,20200807,000000,8.54,9.07,8.54,9,182438,0
+PACK.US,D,20200810,000000,9.04,9.3,9.04,9.19,233933,0
+PACK.US,D,20200811,000000,9.29,9.3,9.15,9.17,103656,0
+PACK.US,D,20200812,000000,9.26,9.35,9.01,9.19,205431,0
+PACK.US,D,20200813,000000,9.17,9.18,8.83,8.93,584019,0
+PACK.US,D,20200814,000000,8.88,8.93,8.75,8.86,111409,0
+PACK.US,D,20200817,000000,8.87,9.13,8.8001,9.03,148380,0
+PACK.US,D,20200818,000000,9,9.06,8.88,8.94,225884,0
+PACK.US,D,20200819,000000,8.98,9.02,8.87,8.89,96886,0
+PACK.US,D,20200820,000000,8.82,8.95,8.61,8.73,83689,0
+PACK.US,D,20200821,000000,8.65,8.79,8.6,8.66,64971,0
+PACK.US,D,20200824,000000,8.76,8.92,8.61,8.88,253938,0
+PACK.US,D,20200825,000000,8.93,8.97,8.82,8.94,47065,0
+PACK.US,D,20200826,000000,8.91,9,8.82,8.89,93166,0
+PACK.US,D,20200827,000000,8.9,8.98,8.82,8.91,53375,0
+PACK.US,D,20200828,000000,8.96,9,8.91,8.94,306193,0
+PACK.US,D,20200831,000000,8.98,9.02,8.89,8.94,126572,0
+PACK.US,D,20200901,000000,8.88,9.23,8.88,9.09,186057,0
+PACK.US,D,20200902,000000,9.07,9.2,9,9.2,329793,0
+PACK.US,D,20200903,000000,9.25,9.3473,9.04,9.2,161774,0
+PACK.US,D,20200904,000000,9.32,9.775,9.21,9.7,292064,0
+PACK.US,D,20200908,000000,9.74,9.74,9.44,9.52,224283,0
+PACK.US,D,20200909,000000,9.51,10.1,9.5,10.09,234177,0
+PACK.US,D,20200910,000000,10.14,10.65,10.11,10.6,396602,0
+PACK.US,D,20200911,000000,10.7,11.24,10.7,11.1,304762,0
+PACK.US,D,20200914,000000,11.1,11.5,10.76,10.87,472255,0
+PACK.US,D,20200915,000000,10.91,11.15,10.67,10.97,265580,0
+PACK.US,D,20200916,000000,10.98,11.54,10.98,11.31,203677,0
+PACK.US,D,20200917,000000,11.19,11.42,11.11,11.27,219109,0
+PACK.US,D,20200918,000000,11.34,11.56,11,11.39,590195,0
+PACK.US,D,20200921,000000,11.17,11.2095,9.815,10.06,278757,0
+PACK.US,D,20200922,000000,10.09,10.15,9.64,9.8,127143,0
+PACK.US,D,20200923,000000,9.67,9.844,9.42,9.49,196936,0
+PACK.US,D,20200924,000000,9.51,9.54,9.18,9.36,89243,0
+PACK.US,D,20200925,000000,9.27,9.76,9.27,9.72,261632,0
+PACK.US,D,20200928,000000,9.73,9.87,9.43,9.46,98637,0
+PACK.US,D,20200929,000000,9.44,9.47,9.26,9.42,138339,0
+PACK.US,D,20200930,000000,9.42,9.645,9.3,9.52,232460,0
+PACK.US,D,20201001,000000,9.53,9.78,9.49,9.75,273757,0
+PACK.US,D,20201002,000000,9.6,9.79,9.54,9.76,129678,0
+PACK.US,D,20201005,000000,9.9,10.45,9.85,10.38,196847,0
+PACK.US,D,20201006,000000,10.49,10.74,10.32,10.33,144492,0
+PACK.US,D,20201007,000000,10.53,11,10.515,10.98,204067,0
+PACK.US,D,20201008,000000,11.12,11.15,10.805,10.84,94842,0
+PACK.US,D,20201009,000000,10.91,10.93,10.67,10.92,81107,0
+PACK.US,D,20201012,000000,10.95,11.28,10.95,11.27,125517,0
+PACK.US,D,20201013,000000,11.13,11.27,10.82,11.04,85402,0
+PACK.US,D,20201014,000000,11.07,11.2047,10.72,10.92,123995,0
+PACK.US,D,20201015,000000,10.79,10.79,10.35,10.61,107207,0
+PACK.US,D,20201016,000000,10.57,10.81,10.51,10.56,80451,0
+PACK.US,D,20201019,000000,10.63,10.71,10.43,10.48,83350,0
+PACK.US,D,20201020,000000,10.53,10.605,10.2,10.23,139216,0
+PACK.US,D,20201021,000000,10.28,10.31,10.04,10.28,139903,0
+PACK.US,D,20201022,000000,10.33,10.49,10.19,10.45,298082,0
+PACK.US,D,20201023,000000,10.48,10.48,10.04,10.08,77453,0
+PACK.US,D,20201026,000000,9.98,10.13,9.72,10.09,217420,0
+PACK.US,D,20201027,000000,10.02,10.13,9.1,9.2,145711,0
+PACK.US,D,20201028,000000,9.05,9.2,8.86,8.92,219244,0
+PACK.US,D,20201029,000000,8.85,8.98,8.66,8.96,210973,0
+PACK.US,D,20201030,000000,8.96,8.99,8.41,8.53,120302,0
+PACK.US,D,20201102,000000,8.55,8.74,8.46,8.48,145557,0
+PACK.US,D,20201103,000000,8.63,9.14,8.5647,9,755057,0
+PACK.US,D,20201104,000000,8.92,8.98,8.5,8.75,198434,0
+PACK.US,D,20201105,000000,8.71,9.21,8.69,9.08,119464,0
+PACK.US,D,20201106,000000,9.14,10.1,8.97,9.85,326279,0
+PACK.US,D,20201109,000000,10.25,10.41,9.69,9.83,246279,0
+PACK.US,D,20201110,000000,9.96,10.92,9.905,10.54,238120,0
+PACK.US,D,20201111,000000,10.54,11,10.495,10.99,211354,0
+PACK.US,D,20201112,000000,10.92,11.23,10.49,10.56,220831,0
+PACK.US,D,20201113,000000,10.68,11.07,10.541,10.83,106436,0
+PACK.US,D,20201116,000000,11,11.8,11,11.43,111438,0
+PACK.US,D,20201117,000000,11.32,11.5,11,11.36,119818,0
+PACK.US,D,20201118,000000,11.48,11.54,11.24,11.41,217998,0
+PACK.US,D,20201119,000000,11.33,11.39,10.9,11.38,129796,0
+PACK.US,D,20201120,000000,11.18,11.71,11.18,11.69,269179,0
+PACK.US,D,20201123,000000,11.8,11.96,11.635,11.75,84252,0
+PACK.US,D,20201124,000000,11.88,12.07,11.59,11.97,204920,0
+PACK.US,D,20201125,000000,11.94,11.94,11.3,11.47,80030,0
+PACK.US,D,20201127,000000,11.38,11.42,11.12,11.24,45202,0
+PACK.US,D,20201130,000000,11.16,11.4,11.09,11.31,101501,0
+PACK.US,D,20201201,000000,11.4,11.63,11.1,11.31,261917,0
+PACK.US,D,20201202,000000,11.34,11.34,11.14,11.19,101869,0
+PACK.US,D,20201203,000000,11.25,11.26,10.87,10.9,116346,0
+PACK.US,D,20201204,000000,10.99,11.89,10.825,11.84,355005,0
+PACK.US,D,20201207,000000,11.74,11.84,11.32,11.38,61387,0
+PACK.US,D,20201208,000000,11.22,11.91,11.22,11.86,128131,0
+PACK.US,D,20201209,000000,11.86,12.21,11.715,12.1,201715,0
+PACK.US,D,20201210,000000,12.18,12.5,11.99,12.21,105854,0
+PACK.US,D,20201211,000000,12.15,12.26,11.78,11.98,111034,0
+PACK.US,D,20201214,000000,12.05,12.1541,11.66,11.68,76033,0
+PACK.US,D,20201215,000000,11.83,12.31,11.76,12.13,62465,0
+PACK.US,D,20201216,000000,12.15,12.22,11.89,12.09,61500,0
+PACK.US,D,20201217,000000,12.16,12.7125,12.13,12.63,106114,0
+PACK.US,D,20201218,000000,12.57,13,12.43,12.7,307224,0
+PACK.US,D,20201221,000000,12.38,12.7,12.36,12.64,101257,0
+PACK.US,D,20201222,000000,12.68,12.7,12.32,12.46,94926,0
+PACK.US,D,20201223,000000,12.56,12.71,12.32,12.5,62543,0
+PACK.US,D,20201224,000000,12.5,12.5,12.01,12.2,79270,0
+PACK.US,D,20201228,000000,12.38,12.43,12.2,12.29,80708,0
+PACK.US,D,20201229,000000,12.22,12.52,12.06,12.46,226741,0
+PACK.US,D,20201230,000000,12.58,13.18,12.52,13.16,88984,0
+PACK.US,D,20201231,000000,13.19,13.57,12.96,13.44,106272,0
+PACK.US,D,20210104,000000,13.65,14.02,13.08,14.01,323308,0
+PACK.US,D,20210105,000000,14.2,14.795,13.84,14.27,353979,0
+PACK.US,D,20210106,000000,14.59,15.27,14.44,15.18,213711,0
+PACK.US,D,20210107,000000,15.17,15.97,15.17,15.89,183620,0
+PACK.US,D,20210108,000000,16.08,16.79,16.08,16.32,336910,0
+PACK.US,D,20210111,000000,16.16,16.28,15.32,15.54,352844,0
+PACK.US,D,20210112,000000,15.62,16.125,15.57,15.98,196444,0
+PACK.US,D,20210113,000000,16.3,16.3999,15.79,15.97,350453,0
+PACK.US,D,20210114,000000,16.04,16.18,15.76,16.11,135654,0
+PACK.US,D,20210115,000000,15.79,16.11,15.54,15.91,227504,0
+PACK.US,D,20210119,000000,16.18,16.18,15.76,15.93,206759,0
+PACK.US,D,20210120,000000,16.03,16.125,15.77,15.92,276774,0
+PACK.US,D,20210121,000000,15.91,15.91,15.31,15.61,173294,0
+PACK.US,D,20210122,000000,15.5,17.77,15,17.55,1648239,0
+PACK.US,D,20210125,000000,20.3,21.21,18.76,19.12,1893824,0
+PACK.US,D,20210126,000000,19.14,19.22,17.71,17.87,613929,0
+PACK.US,D,20210127,000000,17.6,17.83,16.56,17.48,433151,0
+PACK.US,D,20210128,000000,17.5,17.97,16.95,17.23,234268,0
+PACK.US,D,20210129,000000,17.29,17.78,17.01,17.34,296580,0
+PACK.US,D,20210201,000000,17.26,18.32,17.2,18.25,227984,0
+PACK.US,D,20210202,000000,18.67,18.69,18.17,18.25,312387,0
+PACK.US,D,20210203,000000,18.06,18.65,18.06,18.41,290620,0
+PACK.US,D,20210204,000000,18.42,19.03,18.03,18.98,280710,0
+PACK.US,D,20210205,000000,19.13,19.39,18.8047,19.05,290240,0
+PACK.US,D,20210208,000000,19.11,20,19.05,20,502075,0
+PACK.US,D,20210209,000000,19.94,20.14,19.57,20.14,323843,0
+PACK.US,D,20210210,000000,20.28,20.47,19.31,19.71,255054,0
+PACK.US,D,20210211,000000,19.69,19.83,19.14,19.72,288589,0
+PACK.US,D,20210212,000000,19.57,19.72,19.4087,19.62,136001,0
+PACK.US,D,20210216,000000,19.64,19.64,18.95,19.31,296769,0
+PACK.US,D,20210217,000000,19.13,19.53,18.8907,19.31,183426,0
+PACK.US,D,20210218,000000,19.1,19.62,19.1,19.49,189563,0
+PACK.US,D,20210219,000000,19.55,19.91,19.495,19.74,177915,0
+PACK.US,D,20210222,000000,19.76,19.76,19.25,19.29,150897,0
+PACK.US,D,20210223,000000,19.01,19.53,18.71,19.42,175019,0
+PACK.US,D,20210224,000000,19.42,19.79,19.24,19.37,227811,0
+PACK.US,D,20210225,000000,19.3,19.35,18.04,18.09,438010,0
+PACK.US,D,20210226,000000,18.17,18.35,17.77,18.01,229804,0
+PACK.US,D,20210301,000000,18.44,18.96,18.305,18.89,216183,0
+PACK.US,D,20210302,000000,18.87,18.97,18.39,18.42,107736,0
+PACK.US,D,20210303,000000,18.39,18.58,18.01,18.34,230555,0
+PACK.US,D,20210304,000000,17.9,19.49,17.67,18.69,544724,0
+PACK.US,D,20210305,000000,19.42,19.99,18.3926,19.98,395241,0
+PACK.US,D,20210308,000000,20,21.07,19.9,20.56,398882,0
+PACK.US,D,20210309,000000,21,22.06,20.88,21.3,492559,0
+PACK.US,D,20210310,000000,21.68,21.68,20.05,20.15,1612425,0
+PACK.US,D,20210311,000000,20.46,21.27,20.12,21.19,315825,0
+PACK.US,D,20210312,000000,21.17,21.62,21.04,21.29,231020,0
+PACK.US,D,20210315,000000,21.54,21.54,20.42,20.89,206404,0
+PACK.US,D,20210316,000000,20.89,21.13,20.59,20.74,146644,0
+PACK.US,D,20210317,000000,20.56,21.14,20.35,21.03,210687,0
+PACK.US,D,20210318,000000,20.95,21.97,20.71,20.89,415483,0
+PACK.US,D,20210319,000000,20.8,21.06,19.72,20.86,624809,0
+PACK.US,D,20210322,000000,20.9,21.225,20.42,21.15,244536,0
+PACK.US,D,20210323,000000,20.97,21.3,19.6211,19.7,284057,0
+PACK.US,D,20210324,000000,19.9,20.43,19.24,19.34,218000,0
+PACK.US,D,20210325,000000,19.09,19.8,18.76,19.73,296400,0
+PACK.US,D,20210326,000000,19.97,20.6099,19.73,19.97,250526,0
+PACK.US,D,20210329,000000,19.86,20.44,19.4575,19.6,127249,0
+PACK.US,D,20210330,000000,19.5,20.15,19.5,20,135418,0
+PACK.US,D,20210331,000000,20.21,20.54,19.8,20.06,307805,0
+PACK.US,D,20210401,000000,20.15,20.49,20.02,20.3,124442,0
+PACK.US,D,20210405,000000,20.53,21.26,20.53,21.19,187582,0
+PACK.US,D,20210406,000000,21.1,21.36,20.42,20.6,173304,0
+PACK.US,D,20210407,000000,20.65,20.91,19.86,20,184313,0
+PACK.US,D,20210408,000000,20.03,20.35,19.32,19.49,531424,0
+PACK.US,D,20210409,000000,19.47,19.98,18.89,19.92,165039,0
+PACK.US,D,20210412,000000,19.99,20.38,19.66,20.26,415083,0
+PACK.US,D,20210413,000000,20.24,20.24,18.9421,19.05,239636,0
+PACK.US,D,20210414,000000,19.02,19.68,18.75,18.94,245272,0
+PACK.US,D,20210415,000000,18.99,19.13,18.48,18.74,162341,0
+PACK.US,D,20210416,000000,18.94,19.08,18.42,18.7,117151,0
+PACK.US,D,20210419,000000,18.57,18.73,18.19,18.5,246622,0
+PACK.US,D,20210420,000000,18.5,18.6,17.71,17.87,296982,0
+PACK.US,D,20210421,000000,17.8,18.245,17.63,18.06,309012,0
+PACK.US,D,20210422,000000,18.14,18.45,17.795,17.83,190348,0
+PACK.US,D,20210423,000000,17.72,18.48,17.72,18.08,483193,0
+PACK.US,D,20210426,000000,18.7,19.61,18.67,19.57,292302,0
+PACK.US,D,20210427,000000,19.42,19.93,19.136,19.89,158901,0
+PACK.US,D,20210428,000000,19.89,19.96,18.71,19.1,245637,0
+PACK.US,D,20210429,000000,19.25,19.27,18.7,18.91,142592,0
+PACK.US,D,20210430,000000,18.72,19.36,18.72,19.23,249142,0
+PACK.US,D,20210503,000000,19.58,19.605,18.8,19.03,108466,0
+PACK.US,D,20210504,000000,18.9,19.71,18.525,19.65,2237278,0
+PACK.US,D,20210505,000000,19.77,20.26,19.77,20.14,152387,0
+PACK.US,D,20210506,000000,22.01,23,19.525,21,514520,0
+PACK.US,D,20210507,000000,21.29,21.29,20.38,20.94,144246,0
+PACK.US,D,20210510,000000,20.97,20.97,19.39,19.48,287198,0
+PACK.US,D,20210511,000000,18.94,19.73,18.7328,19.44,171061,0
+PACK.US,D,20210512,000000,19.62,19.76,18.91,18.93,148418,0
+PACK.US,D,20210513,000000,18.91,19.5,18.64,18.98,159259,0
+PACK.US,D,20210514,000000,19.04,19.77,19.04,19.7,167780,0
+PACK.US,D,20210517,000000,19.72,20.58,19.56,20.5,160943,0
+PACK.US,D,20210518,000000,20.68,22.49,20.68,22,296025,0
+PACK.US,D,20210519,000000,21.9,22.61,21.46,22.04,321077,0
+PACK.US,D,20210520,000000,22.21,23.21,21.83,23.14,350564,0
+PACK.US,D,20210521,000000,23.64,24.2,23.38,23.8,402295,0
+PACK.US,D,20210524,000000,23.87,24.59,23.64,24.51,339543,0
+PACK.US,D,20210525,000000,24.82,25.45,24.52,24.68,507714,0
+PACK.US,D,20210526,000000,23.8,23.94,21.2015,22.39,1736618,0
+PACK.US,D,20210527,000000,22.94,23.19,21.99,22.4,3109755,0
+PACK.US,D,20210528,000000,22.49,22.53,21.7,22.08,492745,0
+PACK.US,D,20210601,000000,22.1,22.15,21.36,21.85,2634524,0
+PACK.US,D,20210602,000000,21.94,21.94,20.905,21.24,818200,0
+PACK.US,D,20210603,000000,21.05,21.38,20.75,20.83,663475,0
+PACK.US,D,20210604,000000,20.81,20.88,19.9,19.95,500901,0
+PACK.US,D,20210607,000000,20,21.35,19.64,21.33,2562226,0
+PACK.US,D,20210608,000000,21.38,22.04,20.95,21.95,469513,0
+PACK.US,D,20210609,000000,21.81,22.12,21.53,21.82,268050,0
+PACK.US,D,20210610,000000,21.84,22.05,20.62,20.64,260276,0
+PACK.US,D,20210611,000000,20.69,21.25,20.6685,21.23,143226,0
+PACK.US,D,20210614,000000,21.2,21.44,21,21.11,176209,0
+PACK.US,D,20210615,000000,21.1,21.4,20.74,21.37,158254,0
+PACK.US,D,20210616,000000,21.41,22.88,21.29,22.88,569958,0
+PACK.US,D,20210617,000000,22.74,22.905,21.36,21.75,952378,0
+PACK.US,D,20210618,000000,21.44,22.23,21.22,21.86,693259,0
+PACK.US,D,20210621,000000,22.09,23.44,22.02,23.05,237887,0
+PACK.US,D,20210622,000000,23,23.95,22.84,23.93,213592,0
+PACK.US,D,20210623,000000,23.93,24.69,23.75,24.34,237630,0
+PACK.US,D,20210624,000000,24.58,24.78,24.2313,24.73,243783,0
+PACK.US,D,20210625,000000,25,25.11,24.44,24.49,996635,0
+PACK.US,D,20210628,000000,24.36,24.43,23.3,23.7,535271,0
+PACK.US,D,20210629,000000,23.84,24.27,23.67,24.23,199658,0
+PACK.US,D,20210630,000000,24.09,25.07,23.99,25.03,347724,0
+PACK.US,D,20210701,000000,25.22,25.23,24.261,24.33,177522,0
+PACK.US,D,20210702,000000,24.3,24.46,23.91,24.28,166281,0
+PACK.US,D,20210706,000000,24.2,24.2,23.83,23.99,194454,0
+PACK.US,D,20210707,000000,23.82,24.4,23.66,24.02,1463136,0
+PACK.US,D,20210708,000000,23.67,24.2,23.295,24.02,189479,0
+PACK.US,D,20210709,000000,24.26,25.86,24.14,25.86,501789,0
+PACK.US,D,20210712,000000,25.86,26.36,25.12,26.32,334550,0
+PACK.US,D,20210713,000000,26.17,27.09,26,26.96,351457,0
+PACK.US,D,20210714,000000,27.03,27.77,25.33,25.56,678522,0
+PACK.US,D,20210715,000000,25.35,25.89,24.17,24.4,341960,0
+PACK.US,D,20210716,000000,24.61,24.61,23.38,23.92,320572,0
+PACK.US,D,20210719,000000,23.31,24.41,23.05,24.07,220565,0
+PACK.US,D,20210720,000000,24.04,25.56,23.81,25.27,234930,0
+PACK.US,D,20210721,000000,25.3,25.82,25.18,25.49,159456,0
+PACK.US,D,20210722,000000,25.46,25.885,25.305,25.7,145673,0
+PACK.US,D,20210723,000000,26.01,26.22,25.27,25.99,96086,0
+PACK.US,D,20210726,000000,25.87,26.36,25.7,26.32,151584,0
+PACK.US,D,20210727,000000,26.18,26.18,24.61,25.38,194990,0
+PACK.US,D,20210728,000000,25.83,26.44,25.315,26.12,227562,0
+PACK.US,D,20210729,000000,24,25.865,23.04,24.61,200339,0
+PACK.US,D,20210730,000000,24.58,25.64,24.5,25.62,217362,0
+PACK.US,D,20210802,000000,25.99,26.3,25.3,25.34,191890,0
+PACK.US,D,20210803,000000,25.21,26.12,24.92,25.97,144462,0
+PACK.US,D,20210804,000000,25.54,26.31,25.32,26.11,206882,0
+PACK.US,D,20210805,000000,26.5,27.14,26.4,26.93,256483,0
+PACK.US,D,20210806,000000,27,27.86,26.95,27.81,194760,0
+PACK.US,D,20210809,000000,27.7,28.91,27.35,28.71,533766,0
+PACK.US,D,20210810,000000,29.07,31.49,29,30.69,1345482,0
+PACK.US,D,20210811,000000,30.7,32.31,29.85,32.31,996790,0
+PACK.US,D,20210812,000000,32.25,32.8,31.05,31.31,465585,0
+PACK.US,D,20210813,000000,31.25,31.78,30.62,30.98,238227,0
+PACK.US,D,20210816,000000,30.8,30.8,29.71,30.13,367627,0
+PACK.US,D,20210817,000000,29.97,29.97,28.71,29.58,272598,0
+PACK.US,D,20210818,000000,29.68,30.58,29.52,29.96,237864,0
+PACK.US,D,20210819,000000,29.57,30.5,29.57,30.31,184246,0
+PACK.US,D,20210820,000000,30.22,31.33,30.22,31.28,325023,0
+PACK.US,D,20210823,000000,31.43,32.1847,30.73,31.31,273510,0
+PACK.US,D,20210824,000000,30.88,32.13,30.54,32.06,285876,0
+PACK.US,D,20210825,000000,32.1,32.1,30.8,30.88,248981,0
+PACK.US,D,20210826,000000,30.91,30.96,29.98,30.31,245490,0
+PACK.US,D,20210827,000000,30.48,31.72,30.28,30.53,375604,0
+PACK.US,D,20210830,000000,30.95,31.1,30.19,30.83,270452,0
+PACK.US,D,20210831,000000,30.95,30.95,30.27,30.7,326140,0
+PACK.US,D,20210901,000000,30.73,31.97,30.41,31.88,275666,0
+PACK.US,D,20210902,000000,32,32.78,31.62,32.15,316040,0
+PACK.US,D,20210903,000000,31.98,32.51,31.45,31.67,184335,0
+PACK.US,D,20210907,000000,31.89,31.94,30.4,30.56,242368,0
+PACK.US,D,20210908,000000,30.13,30.505,29.13,29.98,228465,0
+PACK.US,D,20210909,000000,30.11,30.39,29.73,29.75,177417,0
+PACK.US,D,20210910,000000,30.01,31.15,30.01,30.63,173411,0
+PACK.US,D,20210913,000000,30.63,30.63,29.24,29.33,196300,0
+PACK.US,D,20210914,000000,29.33,29.57,28.77,29.04,186228,0
+PACK.US,D,20210915,000000,28.9,29.45,28.83,28.93,186763,0
+PACK.US,D,20210916,000000,28.97,29.66,28.41,29.35,186637,0
+PACK.US,D,20210917,000000,29.54,29.54,27.95,28.24,408902,0
+PACK.US,D,20210920,000000,27.34,27.91,26.66,26.91,377651,0
+PACK.US,D,20210921,000000,27.07,27.31,26.57,26.92,164934,0
+PACK.US,D,20210922,000000,27.09,27.85,26.98,27.54,151133,0
+PACK.US,D,20210923,000000,27.55,29.09,27.55,29,387897,0
+PACK.US,D,20210924,000000,28.73,29.89,28.73,29.83,284874,0
+PACK.US,D,20210927,000000,29.58,30.545,29.58,30.44,457005,0
+PACK.US,D,20210928,000000,30.45,30.45,28.48,28.68,423151,0
+PACK.US,D,20210929,000000,28.74,29.23,28.255,28.36,278063,0
+PACK.US,D,20210930,000000,28.67,29.125,26.81,26.82,655021,0
+PACK.US,D,20211001,000000,27.02,27.87,26.53,27.52,263952,0
+PACK.US,D,20211004,000000,27.51,27.84,26.915,27.77,205313,0
+PACK.US,D,20211005,000000,27.86,29.625,27.47,29.25,315251,0
+PACK.US,D,20211006,000000,28.65,29.6,28.4,29,241458,0
+PACK.US,D,20211007,000000,29.33,30.19,29.071,29.65,243972,0
+PACK.US,D,20211008,000000,29.8,29.955,28.51,28.67,257348,0
+PACK.US,D,20211011,000000,28.44,29.205,28.44,28.69,197643,0
+PACK.US,D,20211012,000000,28.66,29.07,28.02,28.24,1082903,0
+PACK.US,D,20211013,000000,28.14,28.68,27.56,28.66,109285,0
+PACK.US,D,20211014,000000,29.11,29.38,28.525,29.35,188932,0
+PACK.US,D,20211015,000000,29.98,30.4,29.6603,30.02,285677,0
+PACK.US,D,20211018,000000,29.96,30.4,29.81,30,125139,0
+PACK.US,D,20211019,000000,30,30.73,29.64,30.48,166106,0
+PACK.US,D,20211020,000000,30.66,31.17,30.42,30.73,229364,0
+PACK.US,D,20211021,000000,30.72,30.89,30.1425,30.44,198318,0
+PACK.US,D,20211022,000000,30.48,31.045,30.355,30.64,130454,0
+PACK.US,D,20211025,000000,30.69,30.98,30.33,30.45,120808,0
+PACK.US,D,20211026,000000,30.54,31.68,30.03,31.26,448754,0
+PACK.US,D,20211027,000000,31.19,32.16,30.32,31.38,372947,0
+PACK.US,D,20211028,000000,31.04,34.24,30.12,32.88,417723,0
+PACK.US,D,20211029,000000,33.75,34.9,33.08,34.46,282276,0
+PACK.US,D,20211101,000000,34.89,36.23,34.79,35.81,741802,0
+PACK.US,D,20211102,000000,36.005,36.01,35.21,35.65,346596,0
+PACK.US,D,20211103,000000,35.54,36.45,35.275,36.34,357322,0
+PACK.US,D,20211104,000000,36.45,37.5,36.42,37.29,298379,0
+PACK.US,D,20211105,000000,37.5,37.72,37.115,37.6,210269,0
+PACK.US,D,20211108,000000,38,40.02,37.725,39.53,420121,0
+PACK.US,D,20211109,000000,39.57,40.73,39.16,40.21,429491,0
+PACK.US,D,20211110,000000,39.59,40.15,38.16,39.24,501239,0
+PACK.US,D,20211111,000000,39.34,40.69,39.23,39.84,318682,0
+PACK.US,D,20211112,000000,40,41.26,39.75,40.45,306167,0
+PACK.US,D,20211115,000000,40.6,40.92,40.01,40.62,260146,0
+PACK.US,D,20211116,000000,40.57,41.92,40.05,41.88,299371,0
+PACK.US,D,20211117,000000,41.71,42,40.08,41.61,257974,0
+PACK.US,D,20211118,000000,41.73,42.97,41.05,41.96,583041,0
+PACK.US,D,20211119,000000,42,42.785,41.2609,42.2,301945,0
+PACK.US,D,20211122,000000,42.2,42.81,40.36,40.38,318242,0
+PACK.US,D,20211123,000000,40.24,41.28,39.63,40.71,281910,0
+PACK.US,D,20211124,000000,40.16,41.12,39.65,40.92,189858,0
+PACK.US,D,20211126,000000,39.23,40,38.5001,38.95,192130,0
+PACK.US,D,20211129,000000,40.05,40.16,38.885,40.03,183522,0
+PACK.US,D,20211130,000000,39.61,40.27,38.34,39.63,408303,0
+PACK.US,D,20211201,000000,40.57,40.97,37.77,38.11,308066,0
+PACK.US,D,20211202,000000,38.2,39.32,38.03,38.36,286549,0
+PACK.US,D,20211203,000000,38.28,38.28,35.28,36.22,478850,0
+PACK.US,D,20211206,000000,36.94,37.79,35.52,36.98,423921,0
+PACK.US,D,20211207,000000,38.11,39.795,37.6,38.18,319590,0
+PACK.US,D,20211208,000000,38.34,38.45,37.11,37.79,473953,0
+PACK.US,D,20211209,000000,37.68,38.03,36.91,36.93,200694,0
+PACK.US,D,20211210,000000,37.66,38.34,36.9401,37.15,299387,0
+PACK.US,D,20211213,000000,36.99,37.37,35.28,35.77,312293,0
+PACK.US,D,20211214,000000,35.38,37.38,35.1169,36,362222,0
+PACK.US,D,20211215,000000,35.87,36.595,35,36.19,560232,0
+PACK.US,D,20211216,000000,36.63,36.81,33.89,34.07,548439,0
+PACK.US,D,20211217,000000,34.07,34.24,32.85,33.73,760762,0
+PACK.US,D,20211220,000000,33.035,33.13,31.84,32.32,571551,0
+PACK.US,D,20211221,000000,32.84,34.67,32.62,34.52,651940,0
+PACK.US,D,20211222,000000,34.38,35.13,34.085,35.11,254896,0
+PACK.US,D,20211223,000000,35.2,35.96,34.91,35.54,191489,0
+PACK.US,D,20211227,000000,35.91,37.82,35.91,37.77,357849,0
+PACK.US,D,20211228,000000,38.07,38.47,36.52,36.65,247905,0
+PACK.US,D,20211229,000000,36.75,37.45,36.6201,37.17,224847,0
+PACK.US,D,20211230,000000,37.2,37.81,36.5,36.6,182065,0
+PACK.US,D,20211231,000000,36.68,37.7,36.52,37.58,285932,0
+PACK.US,D,20220103,000000,38.15,38.98,37.18,38.06,309508,0
+PACK.US,D,20220104,000000,38.08,39.84,38.03,39.48,636471,0
+PACK.US,D,20220105,000000,39.77,39.91,34.28,34.35,454473,0
+PACK.US,D,20220106,000000,34.37,36.11,33.8301,35.31,400783,0
+PACK.US,D,20220107,000000,35.25,35.85,34.25,35,278200,0
+PACK.US,D,20220110,000000,34.58,35.5,33.8,35.5,324987,0
+PACK.US,D,20220111,000000,35.5,35.7034,34.32,34.77,293694,0
+PACK.US,D,20220112,000000,34.85,35.4499,34.09,34.1,398397,0
+PACK.US,D,20220113,000000,34.36,34.59,33.09,33.16,409895,0
+PACK.US,D,20220114,000000,32.58,33.15,31.24,32.22,423780,0
+PACK.US,D,20220118,000000,31.48,31.59,28.71,28.91,695758,0
+PACK.US,D,20220119,000000,29.09,29.67,28.095,28.57,457444,0
+PACK.US,D,20220120,000000,29.03,29.77,27.82,27.95,457216,0
+PACK.US,D,20220121,000000,27.61,27.93,26.47,26.81,974749,0
+PACK.US,D,20220124,000000,25.7,26.52,24.51,26.47,1192763,0
+PACK.US,D,20220125,000000,25.52,27.08,24.95,26.66,613914,0
+PACK.US,D,20220126,000000,27.7,28.04,25.11,25.24,593006,0
+PACK.US,D,20220127,000000,25.92,26.18,23.8,24.27,708015,0
+PACK.US,D,20220128,000000,24.19,25.12,22.9,25.09,984199,0
+PACK.US,D,20220131,000000,25.17,26.88,25.015,26.86,563887,0
+PACK.US,D,20220201,000000,27.03,27.36,26.07,26.42,1065271,0
+PACK.US,D,20220202,000000,26.69,27.01,25.91,26.14,719577,0
+PACK.US,D,20220203,000000,25.55,26.22,23.57,23.72,842740,0
+PACK.US,D,20220204,000000,23.73,25.09,23.63,24.87,972095,0
+PACK.US,D,20220207,000000,24.72,24.94,24.3,24.59,578924,0
+PACK.US,D,20220208,000000,24.46,25.81,24.4266,25.49,665638,0
+PACK.US,D,20220209,000000,25.97,27.6,25.875,27.59,446307,0
+PACK.US,D,20220210,000000,26.8,28.59,26.8,28.12,903512,0
+PACK.US,D,20220211,000000,28,28.38,27.23,27.69,1292644,0
+PACK.US,D,20220214,000000,27.55,28.26,26.6,26.96,779917,0
+PACK.US,D,20220215,000000,27.55,28.5626,27.46,28.48,499794,0
+PACK.US,D,20220216,000000,28.1,28.24,27.12,27.2,362180,0
+PACK.US,D,20220217,000000,26.87,27.05,25.87,25.93,347532,0
+PACK.US,D,20220218,000000,25.8,26.44,25.675,26.15,379399,0
+PACK.US,D,20220222,000000,25.84,26.55,25.6,26.05,366098,0
+PACK.US,D,20220223,000000,26.26,26.49,25.095,25.28,431845,0
+PACK.US,D,20220224,000000,24.13,26.53,23.94,26.41,616263,0
+PACK.US,D,20220225,000000,25.81,25.81,23.16,24.76,1362082,0
+PACK.US,D,20220228,000000,23.95,24.64,23.66,24.2,668863,0
+PACK.US,D,20220301,000000,23.66,23.89,19.76,20.61,1723260,0
+PACK.US,D,20220302,000000,20.73,23.23,20.73,22.96,914096,0
+PACK.US,D,20220303,000000,22.99,23.02,22.21,22.52,768652,0
+PACK.US,D,20220304,000000,22.17,22.17,21.01,21.59,644437,0
+PACK.US,D,20220307,000000,21.46,21.715,20.79,20.83,538879,0
+PACK.US,D,20220308,000000,21.1,21.66,20.65,20.7,666472,0
+PACK.US,D,20220309,000000,21.66,22.03,21.38,21.75,757377,0
+PACK.US,D,20220310,000000,21.15,21.58,20.85,21.31,431849,0
+PACK.US,D,20220311,000000,21.47,21.82,20.63,20.66,245202,0
+PACK.US,D,20220314,000000,20.72,20.8264,20.1,20.68,379889,0
+PACK.US,D,20220315,000000,20.86,21.17,20.37,20.99,492006,0
+PACK.US,D,20220316,000000,21.44,23.11,21.28,23.07,443609,0
+PACK.US,D,20220317,000000,22.76,23.49,22.61,23.44,277658,0
+PACK.US,D,20220318,000000,23.32,23.8,23.23,23.72,510860,0
+PACK.US,D,20220321,000000,23.54,23.88,22.524,22.69,336273,0
+PACK.US,D,20220322,000000,22.87,23.54,22.815,23.29,291911,0
+PACK.US,D,20220323,000000,22.86,22.88,22.06,22.1,246462,0
+PACK.US,D,20220324,000000,22.23,22.765,21.57,22.7,321832,0
+PACK.US,D,20220325,000000,22.73,22.73,21.4,21.91,736562,0
+PACK.US,D,20220328,000000,21.97,21.98,20.79,21.29,885568,0
+PACK.US,D,20220329,000000,21.83,22.41,21.365,22.04,769817,0
+PACK.US,D,20220330,000000,21.94,22.07,20.56,20.67,368149,0
+PACK.US,D,20220331,000000,20.6,21,20.33,20.43,439777,0
+PACK.US,D,20220401,000000,20.7,20.81,19.85,20.29,740797,0
+PACK.US,D,20220404,000000,20.3,20.62,20.02,20.19,591556,0
+PACK.US,D,20220405,000000,20.28,20.35,19.4,19.44,454076,0
+PACK.US,D,20220406,000000,19,19.12,18.35,18.99,588658,0
+PACK.US,D,20220407,000000,18.93,19.2311,18.52,18.98,698955,0
+PACK.US,D,20220408,000000,18.98,18.98,18.02,18.09,678191,0
+PACK.US,D,20220411,000000,18,18.37,17.56,17.57,339758,0
+PACK.US,D,20220412,000000,17.8,18.3,17.1,17.21,306797,0
+PACK.US,D,20220413,000000,17.2,17.62,17.2,17.3,637335,0
+PACK.US,D,20220414,000000,17.41,17.71,16.75,17.32,772854,0
+PACK.US,D,20220418,000000,17.31,17.58,16.85,17.01,272348,0
+PACK.US,D,20220419,000000,17.09,17.845,17.01,17.58,207578,0
+PACK.US,D,20220420,000000,17.71,17.9,17.13,17.22,275755,0
+PACK.US,D,20220421,000000,17.52,17.81,16.26,16.34,645681,0
+PACK.US,D,20220422,000000,16.24,16.335,15.62,15.77,523016,0
+PACK.US,D,20220425,000000,15.55,16.17,15.29,16.08,1129045,0
+PACK.US,D,20220426,000000,15.94,16.246,15.11,15.11,392431,0
+PACK.US,D,20220427,000000,15,15.27,14.57,15.09,608439,0
+PACK.US,D,20220428,000000,15.4,15.66,14.85,15.52,447594,0
+PACK.US,D,20220429,000000,15.41,16.03,15.03,15.08,904279,0
+PACK.US,D,20220502,000000,15.16,15.61,14.945,15.58,763202,0
+PACK.US,D,20220503,000000,15.46,15.77,15.17,15.41,541543,0
+PACK.US,D,20220504,000000,15.48,15.625,14.84,15.59,296840,0
+PACK.US,D,20220505,000000,15.22,15.32,14.51,15,613745,0
+PACK.US,D,20220506,000000,12.78,13.24,11.6,12.36,2365722,0
+PACK.US,D,20220509,000000,12.35,12.585,11.568,12,1301833,0
+PACK.US,D,20220510,000000,12.24,12.5991,11.77,12,1418633,0
+PACK.US,D,20220511,000000,11.91,12.27,10.95,11.03,841174,0
+PACK.US,D,20220512,000000,10.93,11.56,10.49,11.23,656898,0
+PACK.US,D,20220513,000000,11.5,12.285,11.5,11.65,430426,0
+PACK.US,D,20220516,000000,11.51,11.8175,11.35,11.46,392349,0
+PACK.US,D,20220517,000000,11.83,12.08,11.6,11.91,336071,0
+PACK.US,D,20220518,000000,11.67,11.9,11.33,11.43,475757,0
+PACK.US,D,20220519,000000,11.3,12.4,11.3,11.87,585931,0
+PACK.US,D,20220520,000000,12.15,12.15,11.37,11.73,605327,0
+PACK.US,D,20220523,000000,12.07,12.185,11.42,12.11,542588,0
+PACK.US,D,20220524,000000,11.99,12.07,11.54,11.71,417651,0
+PACK.US,D,20220525,000000,11.6,12,11.6,11.81,287184,0
+PACK.US,D,20220526,000000,11.86,12.3448,11.86,12.17,277436,0
+PACK.US,D,20220527,000000,12.28,12.73,12.28,12.72,366500,0
+PACK.US,D,20220531,000000,12.76,12.94,12.3,12.46,553337,0
+PACK.US,D,20220601,000000,12.54,12.8,12.29,12.6,485017,0
+PACK.US,D,20220602,000000,12.56,13.18,12.56,13.07,332961,0
+PACK.US,D,20220603,000000,12.91,13.16,12.39,12.68,615101,0
+PACK.US,D,20220606,000000,12.9,12.9,12.26,12.29,545318,0
+PACK.US,D,20220607,000000,12.1,12.1,10.93,11.01,989347,0
+PACK.US,D,20220608,000000,11.15,11.57,10.81,10.96,1452358,0
+PACK.US,D,20220609,000000,10.82,10.83,10.18,10.29,744202,0
+PACK.US,D,20220610,000000,10.09,10.19,9.28,9.55,774107,0
+PACK.US,D,20220613,000000,9.17,9.22,8.235,8.45,1034243,0
+PACK.US,D,20220614,000000,8.44,8.49,7.81,7.91,873732,0
+PACK.US,D,20220615,000000,8.09,8.09,7.62,7.85,1059020,0
+PACK.US,D,20220616,000000,7.45,7.6,7.315,7.45,1027639,0
+PACK.US,D,20220617,000000,7.59,7.63,6.99,7,1295744,0
+PACK.US,D,20220621,000000,7.0875,7.21,7.03,7.06,1076614,0
+PACK.US,D,20220622,000000,6.93,7.67,6.93,7.53,1171316,0
+PACK.US,D,20220623,000000,7.56,7.67,7.045,7.17,1020802,0
+PACK.US,D,20220624,000000,7.21,7.585,7.21,7.42,1727048,0
+PACK.US,D,20220627,000000,7.46,7.75,7.38,7.61,484225,0
+PACK.US,D,20220628,000000,7.61,7.71,7.45,7.5,629270,0
+PACK.US,D,20220629,000000,7.57,7.65,7.3,7.45,767330,0
+PACK.US,D,20220630,000000,7.24,7.2699,6.84,7,596619,0
+PACK.US,D,20220701,000000,6.91,7.095,6.825,6.99,445781,0
+PACK.US,D,20220705,000000,6.8,6.84,6.55,6.84,497065,0
+PACK.US,D,20220706,000000,6.86,6.93,6.48,6.56,479018,0
+PACK.US,D,20220707,000000,6.61,6.854,6.56,6.78,445057,0
+PACK.US,D,20220708,000000,6.79,7.21,6.67,6.77,672041,0
+PACK.US,D,20220711,000000,6.68,6.77,6.04,6.19,2103592,0
+PACK.US,D,20220712,000000,6.14,6.25,5.95,6.12,1247614,0
+PACK.US,D,20220713,000000,6.01,6.07,5.395,5.58,2455272,0
+PACK.US,D,20220714,000000,5.6,5.72,5.37,5.71,949982,0
+PACK.US,D,20220715,000000,5.85,5.92,5.68,5.83,569966,0
+PACK.US,D,20220718,000000,5.91,6.06,5.66,5.76,505313,0
+PACK.US,D,20220719,000000,5.82,6.29,5.82,6.29,674651,0
+PACK.US,D,20220720,000000,6.29,6.76,6.29,6.74,583266,0
+PACK.US,D,20220721,000000,6.65,6.94,6.57,6.93,490634,0
+PACK.US,D,20220722,000000,6.92,6.95,6.65,6.8,415816,0
+PACK.US,D,20220725,000000,6.79,6.86,6.61,6.68,378265,0
+PACK.US,D,20220726,000000,6.64,6.64,6.33,6.39,479435,0
+PACK.US,D,20220727,000000,6.5,6.88,6.36,6.86,498454,0
+PACK.US,D,20220728,000000,5.78,6.04,4.73,4.82,5065498,0
+PACK.US,D,20220729,000000,4.85,5.4,4.85,5.11,2962205,0
+PACK.US,D,20220801,000000,4.98,5.26,4.72,4.91,1345281,0
+PACK.US,D,20220802,000000,4.94,5.175,4.84,4.97,1293604,0
+PACK.US,D,20220803,000000,5.42,5.595,5.02,5.3,1590621,0
+PACK.US,D,20220804,000000,5.4,5.74,5.26,5.36,1234906,0
+PACK.US,D,20220805,000000,5.25,5.3,5.08,5.18,1227467,0
+PACK.US,D,20220808,000000,5.24,5.49,5.24,5.47,1425514,0
+PACK.US,D,20220809,000000,5.47,5.515,5.2799,5.38,1067348,0
+PACK.US,D,20220810,000000,5.55,5.935,5.52,5.84,978555,0
+PACK.US,D,20220811,000000,5.92,6.38,5.91,6.2,765087,0
+PACK.US,D,20220812,000000,6.22,6.455,6.12,6.4,643325,0
+PACK.US,D,20220815,000000,6.26,6.34,6.06,6.23,672841,0
+PACK.US,D,20220816,000000,6.09,6.35,6.02,6.31,636946,0
+PACK.US,D,20220817,000000,6.2,6.24,6.02,6.1,436915,0
+PACK.US,D,20220818,000000,6.06,6.26,6.01,6.2,341532,0
+PACK.US,D,20220819,000000,6.12,6.245,5.85,5.97,742717,0
+PACK.US,D,20220822,000000,5.84,5.92,5.59,5.77,977653,0
+PACK.US,D,20220823,000000,5.79,6.05,5.79,5.91,479425,0
+PACK.US,D,20220824,000000,5.95,6.21,5.87,6.2,476997,0
+PACK.US,D,20220825,000000,6.26,6.34,6.08,6.3,431044,0
+PACK.US,D,20220826,000000,6.27,6.27,5.7,5.7,742600,0
+PACK.US,D,20220829,000000,5.58,5.74,5.5157,5.53,426506,0
+PACK.US,D,20220830,000000,5.57,5.57,5.29,5.49,398894,0
+PACK.US,D,20220831,000000,5.52,5.53,5.2301,5.29,531421,0
+PACK.US,D,20220901,000000,5.21,5.22,4.99,5.04,529791,0
+PACK.US,D,20220902,000000,5.15,5.255,4.93,4.94,481013,0
+PACK.US,D,20220906,000000,4.99,5.04,4.82,4.82,528378,0
+PACK.US,D,20220907,000000,4.77,5.11,4.77,5.07,770032,0
+PACK.US,D,20220908,000000,4.93,5.2,4.9,5.11,363403,0
+PACK.US,D,20220909,000000,5.2,5.335,5.15,5.23,370639,0
+PACK.US,D,20220912,000000,5.38,5.66,5.36,5.54,545305,0
+PACK.US,D,20220913,000000,5.38,5.46,5.25,5.26,754514,0
+PACK.US,D,20220914,000000,5.25,5.25,4.9,5.01,627537,0
+PACK.US,D,20220915,000000,4.92,5.175,4.88,5.05,522409,0
+PACK.US,D,20220916,000000,4.87,4.87,4.44,4.63,792129,0
+PACK.US,D,20220919,000000,4.63,4.655,4.3975,4.56,410563,0
+PACK.US,D,20220920,000000,4.45,4.48,4.09,4.14,577194,0
+PACK.US,D,20220921,000000,4.18,4.205,3.99,4.01,494421,0
+PACK.US,D,20220922,000000,3.96,3.98,3.77,3.9,798210,0
+PACK.US,D,20220923,000000,3.78,4,3.765,3.88,1023822,0
+PACK.US,D,20220926,000000,3.84,3.9699,3.51,3.57,696410,0
+PACK.US,D,20220927,000000,3.65,3.75,3.49,3.55,510131,0
+PACK.US,D,20220928,000000,3.55,3.71,3.54,3.61,612411,0
+PACK.US,D,20220929,000000,3.55,3.55,3.29,3.42,718841,0
+PACK.US,D,20220930,000000,3.37,3.58,3.37,3.42,1143593,0
+PACK.US,D,20221003,000000,3.49,3.54,3.33,3.4,872743,0
+PACK.US,D,20221004,000000,3.51,3.7,3.49,3.65,849911,0
+PACK.US,D,20221005,000000,3.52,3.58,3.47,3.47,478429,0
+PACK.US,D,20221006,000000,3.46,3.55,3.4,3.41,442690,0
+PACK.US,D,20221007,000000,3.36,3.422,3.19,3.24,556616,0
+PACK.US,D,20221010,000000,3.27,3.3,3.03,3.13,629745,0
+PACK.US,D,20221011,000000,3.13,3.3,3.07,3.26,460277,0
+PACK.US,D,20221012,000000,3.23,3.305,3.13,3.21,406007,0
+PACK.US,D,20221013,000000,3.12,3.19,2.99,3.1,613272,0
+PACK.US,D,20221014,000000,3.11,3.16,2.9,2.91,423870,0
+PACK.US,D,20221017,000000,2.99,3.41,2.98,3.27,1186085,0
+PACK.US,D,20221018,000000,3.37,3.45,3.255,3.27,632889,0
+PACK.US,D,20221019,000000,3.23,3.405,3.13,3.29,655342,0
+PACK.US,D,20221020,000000,3.3,3.63,3.27,3.44,420910,0
+PACK.US,D,20221021,000000,3.48,3.58,3.29,3.5,358444,0
+PACK.US,D,20221024,000000,3.52,3.52,3.3,3.41,384636,0
+PACK.US,D,20221025,000000,3.38,3.71,3.35,3.71,713547,0
+PACK.US,D,20221026,000000,3.74,4,3.63,3.74,423228,0
+PACK.US,D,20221027,000000,3.78,3.89,3.66,3.68,336816,0
+PACK.US,D,20221028,000000,3.71,3.81,3.57,3.78,329097,0
+PACK.US,D,20221031,000000,3.7,3.8,3.605,3.8,495338,0
+PACK.US,D,20221101,000000,4.05,4.07,3.48,3.97,1168357,0
+PACK.US,D,20221102,000000,3.89,4.6,3.87,4.4,1480561,0
+PACK.US,D,20221103,000000,4.29,5.0327,4.28,4.99,1133008,0
+PACK.US,D,20221104,000000,5.05,5.3,4.92,5.23,1266733,0
+PACK.US,D,20221107,000000,5.23,5.47,5.14,5.45,766546,0
+PACK.US,D,20221108,000000,5.42,5.95,5.32,5.62,847055,0
+PACK.US,D,20221109,000000,5.62,5.7,5.38,5.65,743481,0
+PACK.US,D,20221110,000000,5.94,6,5.64,5.8,714554,0
+PACK.US,D,20221111,000000,5.87,6.22,5.82,6,1016863,0
+PACK.US,D,20221114,000000,5.91,6.2,5.9,6.05,762190,0
+PACK.US,D,20221115,000000,6.24,6.45,6.06,6.23,760996,0
+PACK.US,D,20221116,000000,6.19,6.19,5.66,5.75,665863,0
+PACK.US,D,20221117,000000,5.62,5.73,5.3335,5.47,743959,0
+PACK.US,D,20221118,000000,5.64,5.7,5.15,5.27,427097,0
+PACK.US,D,20221121,000000,5.45,5.69,5.27,5.59,527958,0
+PACK.US,D,20221122,000000,5.57,5.64,5.38,5.53,295781,0
+PACK.US,D,20221123,000000,5.54,5.809,5.48,5.69,277438,0
+PACK.US,D,20221125,000000,5.63,5.71,5.5,5.64,86903,0
+PACK.US,D,20221128,000000,5.5,5.53,5.27,5.31,302835,0
+PACK.US,D,20221129,000000,5.25,5.38,5.11,5.15,230917,0
+PACK.US,D,20221130,000000,5.14,5.41,5,5.41,311041,0
+PACK.US,D,20221201,000000,5.4,5.715,5.27,5.71,374391,0
+PACK.US,D,20221202,000000,5.61,5.8813,5.52,5.73,258304,0
+PACK.US,D,20221205,000000,5.71,6.07,5.6,5.87,313324,0
+PACK.US,D,20221206,000000,5.85,5.885,5.625,5.69,334821,0
+PACK.US,D,20221207,000000,5.66,5.75,5.57,5.59,220267,0
+PACK.US,D,20221208,000000,5.58,5.595,5.35,5.54,292188,0
+PACK.US,D,20221209,000000,5.51,5.53,5.325,5.35,252426,0
+PACK.US,D,20221212,000000,5.3,5.5199,5.1,5.45,341735,0
+PACK.US,D,20221213,000000,5.62,5.91,5.24,5.26,363550,0
+PACK.US,D,20221214,000000,5.21,5.43,5.15,5.42,439071,0
+PACK.US,D,20221215,000000,5.33,5.385,5.24,5.3,368452,0
+PACK.US,D,20221216,000000,5.22,5.39,4.93,5.39,824747,0
+PACK.US,D,20221219,000000,5.42,5.42,5.15,5.2,490662,0
+PACK.US,D,20221220,000000,5.2,5.54,5.2,5.27,242495,0
+PACK.US,D,20221221,000000,5.28,5.39,5.215,5.34,284678,0
+PACK.US,D,20221222,000000,5.27,5.325,5.13,5.31,290399,0
+PACK.US,D,20221223,000000,5.31,5.48,5.25,5.36,238684,0
+PACK.US,D,20221227,000000,5.32,5.54,5.24,5.42,256191,0
+PACK.US,D,20221228,000000,5.43,5.615,5.4,5.59,269459,0
+PACK.US,D,20221229,000000,5.65,6.01,5.58,5.72,413291,0
+PACK.US,D,20221230,000000,5.62,5.87,5.54,5.77,332234,0
+PACK.US,D,20230103,000000,5.8,6.02,5.68,5.87,315468,0
+PACK.US,D,20230104,000000,5.97,6.22,5.82,6.1,343183,0
+PACK.US,D,20230105,000000,6.05,6.05,5.85,5.9,342084,0
+PACK.US,D,20230106,000000,6.04,6.22,5.92,6.13,383514,0
+PACK.US,D,20230109,000000,6.22,6.36,6.15,6.23,327055,0
+PACK.US,D,20230110,000000,6.24,6.335,6.01,6.31,282041,0
+PACK.US,D,20230111,000000,6.35,6.7,6.2701,6.56,230641,0
+PACK.US,D,20230112,000000,6.67,6.68,6.47,6.63,196777,0
+PACK.US,D,20230113,000000,6.58,6.73,6.42,6.71,173671,0
+PACK.US,D,20230117,000000,6.73,7.26,6.73,7.18,535076,0
+PACK.US,D,20230118,000000,7.25,7.65,7.01,7.3,593101,0
+PACK.US,D,20230119,000000,7.23,7.23,6.455,6.46,282804,0
+PACK.US,D,20230120,000000,6.53,6.57,6.24,6.54,287720,0
+PACK.US,D,20230123,000000,6.57,6.9375,6.4764,6.83,549154,0
+PACK.US,D,20230124,000000,6.78,7.02,6.64,6.78,271879,0
+PACK.US,D,20230125,000000,6.69,6.76,6.56,6.69,296934,0
+PACK.US,D,20230126,000000,6.71,7.215,6.65,7.21,268725,0
+PACK.US,D,20230127,000000,7.2,7.65,7.08,7.63,226454,0
+PACK.US,D,20230130,000000,7.56,7.605,7.35,7.54,231315,0
+PACK.US,D,20230131,000000,7.57,7.8,7.51,7.66,330281,0
+PACK.US,D,20230201,000000,7.61,7.83,7.4,7.72,269723,0
+PACK.US,D,20230202,000000,7.85,8.18,7.8,7.93,556153,0
+PACK.US,D,20230203,000000,7.81,8.02,7.735,7.83,350458,0
+PACK.US,D,20230206,000000,7.77,8.22,7.61,8.21,459474,0
+PACK.US,D,20230207,000000,8.13,8.24,7.74,8,357384,0
+PACK.US,D,20230208,000000,7.92,8,7.71,7.9,274035,0
+PACK.US,D,20230209,000000,7.97,8.045,6.76,6.85,379143,0
+PACK.US,D,20230210,000000,6.74,7.135,6.735,7.04,214060,0
+PACK.US,D,20230213,000000,7,7.18,6.85,7.16,228960,0
+PACK.US,D,20230214,000000,7.13,7.76,7.09,7.69,292194,0
+PACK.US,D,20230215,000000,7.57,7.8595,7.57,7.8,182142,0
+PACK.US,D,20230216,000000,7.64,7.8,7.33,7.36,230440,0
+PACK.US,D,20230217,000000,7.39,7.39,7.12,7.36,202957,0
+PACK.US,D,20230221,000000,7.2,7.2,6.34,6.38,317971,0
+PACK.US,D,20230222,000000,6.35,6.42,5.96,6.21,260371,0
+PACK.US,D,20230223,000000,6.28,6.34,6.08,6.25,211795,0
+PACK.US,D,20230224,000000,6.04,6.15,5.8383,6.08,232284,0
+PACK.US,D,20230227,000000,6.25,6.48,6.12,6.22,297870,0
+PACK.US,D,20230228,000000,6.19,6.49,6.15,6.3,422260,0
+PACK.US,D,20230301,000000,6.16,6.4,5.995,6.34,332530,0
+PACK.US,D,20230302,000000,6.24,6.48,6.04,6.41,225021,0
+PACK.US,D,20230303,000000,6.45,6.55,6.27,6.36,249416,0
+PACK.US,D,20230306,000000,6.26,6.27,5.385,5.62,926085,0
+PACK.US,D,20230307,000000,5.5,5.5414,5.03,5.26,704110,0
+PACK.US,D,20230308,000000,5.22,5.6,5.16,5.57,320323,0
+PACK.US,D,20230309,000000,5.52,5.73,5.34,5.36,263495,0
+PACK.US,D,20230310,000000,5.33,5.33,4.92,4.92,299658,0
+PACK.US,D,20230313,000000,4.79,4.81,4.53,4.68,460209,0
+PACK.US,D,20230314,000000,4.86,4.885,4.585,4.7,367589,0
+PACK.US,D,20230315,000000,4.49,5.7185,4.285,5.41,974804,0
+PACK.US,D,20230316,000000,5.13,5.255,4.96,5.06,553890,0
+PACK.US,D,20230317,000000,5,5.15,4.94,5.04,654705,0
+PACK.US,D,20230320,000000,5.11,5.18,4.98,5.07,247104,0
+PACK.US,D,20230321,000000,5.22,5.36,5.12,5.27,198718,0
+PACK.US,D,20230322,000000,5.32,5.32,5.145,5.19,229157,0
+PACK.US,D,20230323,000000,5.23,5.38,5.12,5.17,205625,0
+PACK.US,D,20230324,000000,5.08,5.215,5.03,5.17,282334,0
+PACK.US,D,20230327,000000,5.27,5.63,5.21,5.52,321067,0
+PACK.US,D,20230328,000000,5.47,5.61,5.33,5.38,225758,0
+PACK.US,D,20230329,000000,5.4,5.4,5.235,5.39,189178,0
+PACK.US,D,20230330,000000,5.46,5.46,5.16,5.2,249104,0
+PACK.US,D,20230331,000000,5.25,5.37,5.14,5.22,321750,0
+PACK.US,D,20230403,000000,5.23,5.3,5.04,5.13,309704,0
+PACK.US,D,20230404,000000,5.14,5.24,5.04,5.2,298900,0
+PACK.US,D,20230405,000000,5.2,5.2,4.88,4.97,375533,0
+PACK.US,D,20230406,000000,4.97,5.15,4.83,5.04,646833,0
+PACK.US,D,20230410,000000,5.06,5.26,4.915,5,1077310,0
+PACK.US,D,20230411,000000,5.08,5.23,4.79,4.79,1407780,0
+PACK.US,D,20230412,000000,4.85,4.9697,4.34,4.42,635014,0
+PACK.US,D,20230413,000000,4.42,4.58,4.42,4.51,303286,0
+PACK.US,D,20230414,000000,4.54,4.74,4.46,4.57,306506,0
+PACK.US,D,20230417,000000,4.58,4.67,4.5,4.59,266179,0
+PACK.US,D,20230418,000000,4.62,4.63,4.33,4.37,300299,0
+PACK.US,D,20230419,000000,4.34,4.55,4.28,4.48,305445,0
+PACK.US,D,20230420,000000,4.43,4.635,4.405,4.52,584186,0
+PACK.US,D,20230421,000000,4.53,4.64,4.35,4.4,255484,0
+PACK.US,D,20230424,000000,4.36,4.44,4.3,4.42,207410,0
+PACK.US,D,20230425,000000,4.32,4.32,3.855,3.97,420729,0
+PACK.US,D,20230426,000000,3.98,3.985,3.775,3.83,344682,0
+PACK.US,D,20230427,000000,3.85,4,3.83,3.97,270022,0
+PACK.US,D,20230428,000000,3.96,4.2,3.955,4.08,448674,0
+PACK.US,D,20230501,000000,4.08,4.13,4,4.07,240183,0
+PACK.US,D,20230502,000000,4.08,4.08,3.86,3.98,390614,0
+PACK.US,D,20230503,000000,3.94,4.01,3.82,3.83,263471,0
+PACK.US,D,20230504,000000,3.6,3.73,2.95,3.08,2618565,0
+PACK.US,D,20230505,000000,3.14,3.18,2.855,2.94,1143151,0
+PACK.US,D,20230508,000000,2.91,3.01,2.8553,2.95,869555,0
+PACK.US,D,20230509,000000,2.96,3.18,2.66,3.07,3809938,0
+PACK.US,D,20230510,000000,3.15,3.5,3.045,3.18,813616,0
+PACK.US,D,20230511,000000,3.15,3.3,3.02,3.04,594944,0
+PACK.US,D,20230512,000000,3.29,3.57,3.235,3.37,1157696,0
+PACK.US,D,20230515,000000,3.32,3.57,3.32,3.46,795610,0
+PACK.US,D,20230516,000000,3.45,3.6,3.265,3.35,515846,0
+PACK.US,D,20230517,000000,3.36,3.5,3.31,3.47,845121,0
+PACK.US,D,20230518,000000,3.44,3.505,3.36,3.48,293912,0
+PACK.US,D,20230519,000000,3.54,3.57,3.405,3.41,357085,0
+PACK.US,D,20230522,000000,3.42,3.5,3.37,3.46,241377,0
+PACK.US,D,20230523,000000,3.44,3.6,3.44,3.52,279346,0
+PACK.US,D,20230524,000000,3.49,3.52,3.29,3.29,226240,0
+PACK.US,D,20230525,000000,3.27,3.35,3.1,3.23,344055,0
+PACK.US,D,20230526,000000,3.23,3.38,3.17,3.35,237080,0
+PACK.US,D,20230530,000000,3.37,3.415,3.24,3.31,282188,0
+PACK.US,D,20230531,000000,3.29,3.31,3,3.1,577411,0
+PACK.US,D,20230601,000000,3.1,3.19,2.97,3,323111,0
+PACK.US,D,20230602,000000,3.07,3.5,3.01,3.46,797503,0
+PACK.US,D,20230605,000000,3.43,3.56,3.38,3.54,421957,0
+PACK.US,D,20230606,000000,3.5,3.82,3.46,3.81,551368,0
+PACK.US,D,20230607,000000,3.85,4.295,3.85,4.25,853708,0
+PACK.US,D,20230608,000000,4.23,4.43,4.23,4.32,791902,0
+PACK.US,D,20230609,000000,4.31,4.465,4.16,4.34,720952,0
+PACK.US,D,20230612,000000,4.47,4.72,4.43,4.54,664206,0
+PACK.US,D,20230613,000000,4.54,4.75,4.5,4.65,643086,0
+PACK.US,D,20230614,000000,4.69,4.86,4.51,4.54,851570,0
+PACK.US,D,20230615,000000,4.48,4.55,4.35,4.39,711630,0
+PACK.US,D,20230616,000000,4.4,4.45,4.24,4.28,1180018,0
+PACK.US,D,20230620,000000,4.23,4.27,4.025,4.05,589142,0
+PACK.US,D,20230621,000000,4.01,4.03,3.92,4.01,600741,0
+PACK.US,D,20230622,000000,3.98,4.09,3.858,4.07,377141,0
+PACK.US,D,20230623,000000,3.94,4.13,3.92,4.06,700862,0
+PACK.US,D,20230626,000000,4.09,4.16,4.005,4.05,335520,0
+PACK.US,D,20230627,000000,4.06,4.16,4.02,4.04,483150,0
+PACK.US,D,20230628,000000,4.01,4.09,3.88,3.98,355188,0
+PACK.US,D,20230629,000000,3.98,4.24,3.98,4.24,284656,0
+PACK.US,D,20230630,000000,4.32,4.57,4.25,4.52,397853,0
+PACK.US,D,20230703,000000,4.46,4.81,4.46,4.74,253919,0
+PACK.US,D,20230705,000000,4.73,4.78,4.53,4.57,331979,0
+PACK.US,D,20230706,000000,4.44,4.45,4.115,4.15,306727,0
+PACK.US,D,20230707,000000,4.15,4.47,4.15,4.35,255332,0
+PACK.US,D,20230710,000000,4.31,4.43,4.31,4.41,198757,0
+PACK.US,D,20230711,000000,4.44,4.5399,4.385,4.5,234044,0
+PACK.US,D,20230712,000000,4.67,4.82,4.565,4.62,256266,0
+PACK.US,D,20230713,000000,4.66,4.75,4.58,4.69,192464,0
+PACK.US,D,20230714,000000,4.68,4.72,4.28,4.56,344143,0
+PACK.US,D,20230717,000000,4.56,4.665,4.49,4.58,218712,0
+PACK.US,D,20230718,000000,4.63,5.06,4.58,5.03,452156,0
+PACK.US,D,20230719,000000,5.09,5.4899,5.09,5.47,604599,0
+PACK.US,D,20230720,000000,5.46,5.55,5.295,5.31,453129,0
+PACK.US,D,20230721,000000,5.38,5.38,5.09,5.1,316851,0
+PACK.US,D,20230724,000000,5.14,5.2,5.085,5.11,281341,0
+PACK.US,D,20230725,000000,5.08,5.69,5.07,5.67,1042726,0
+PACK.US,D,20230726,000000,5.62,5.95,5.53,5.94,495754,0
+PACK.US,D,20230727,000000,5.94,6.135,5.87,5.88,575483,0
+PACK.US,D,20230728,000000,5.94,6.14,5.88,6.1,585837,0
+PACK.US,D,20230731,000000,6.14,6.54,6.14,6.41,486955,0
+PACK.US,D,20230801,000000,6.32,6.45,5.78,5.88,574967,0
+PACK.US,D,20230802,000000,5.78,5.93,5.72,5.81,477414,0
+PACK.US,D,20230803,000000,6.28,6.82,5.9,6.39,961650,0
+PACK.US,D,20230804,000000,6.52,7.17,6.52,6.68,1077230,0
+PACK.US,D,20230807,000000,6.71,6.77,5.72,5.96,739354,0
+PACK.US,D,20230808,000000,5.77,5.7949,5.35,5.41,589089,0
+PACK.US,D,20230809,000000,5.44,5.63,5.29,5.32,444086,0
+PACK.US,D,20230810,000000,5.32,5.39,5.08,5.15,327018,0
+PACK.US,D,20230811,000000,5.05,5.42,5,5.41,440224,0
+PACK.US,D,20230814,000000,5.38,5.475,5.16,5.43,444421,0
+PACK.US,D,20230815,000000,5.36,5.475,5.22,5.44,265268,0
+PACK.US,D,20230816,000000,5.41,5.52,5.39,5.48,286295,0
+PACK.US,D,20230817,000000,5.49,5.5511,5.27,5.36,268756,0
+PACK.US,D,20230818,000000,5.23,5.31,5.15,5.3,385159,0
+PACK.US,D,20230821,000000,5.33,5.465,5.2359,5.4,188327,0
+PACK.US,D,20230822,000000,5.42,5.481,5.31,5.43,300943,0
+PACK.US,D,20230823,000000,5.54,5.76,5.45,5.76,272012,0
+PACK.US,D,20230824,000000,5.75,5.75,5.54,5.6,316739,0
+PACK.US,D,20230825,000000,5.63,5.9,5.58,5.66,404674,0
+PACK.US,D,20230828,000000,5.7,5.81,5.67,5.75,284699,0
+PACK.US,D,20230829,000000,5.77,5.96,5.75,5.93,200214,0
+PACK.US,D,20230830,000000,5.91,5.94,5.78,5.91,285968,0
+PACK.US,D,20230831,000000,6.05,6.35,6.05,6.33,711864,0
+PACK.US,D,20230901,000000,6.38,6.49,6.195,6.22,282738,0
+PACK.US,D,20230905,000000,6.11,6.15,5.98,6.02,244115,0
+PACK.US,D,20230906,000000,6.03,6.09,5.97,6.06,225734,0
+PACK.US,D,20230907,000000,6.03,6.03,5.84,5.95,273539,0
+PACK.US,D,20230908,000000,5.94,5.99,5.74,5.8,434587,0
+PACK.US,D,20230911,000000,5.87,5.91,5.65,5.76,309440,0
+PACK.US,D,20230912,000000,5.71,5.87,5.64,5.76,203439,0
+PACK.US,D,20230913,000000,5.76,5.8,5.56,5.65,260453,0
+PACK.US,D,20230914,000000,5.72,5.819,5.72,5.81,134566,0
+PACK.US,D,20230915,000000,5.8,5.885,5.66,5.68,347272,0
+PACK.US,D,20230918,000000,5.68,5.69,5.52,5.62,273673,0
+PACK.US,D,20230919,000000,5.66,5.71,5.51,5.69,176699,0
+PACK.US,D,20230920,000000,5.69,5.92,5.61,5.62,181461,0
+PACK.US,D,20230921,000000,5.5,5.51,5.39,5.47,263094,0
+PACK.US,D,20230922,000000,5.48,5.495,5.325,5.36,128900,0
+PACK.US,D,20230925,000000,5.29,5.44,5.26,5.38,102245,0
+PACK.US,D,20230926,000000,5.32,5.41,5.24,5.29,191263,0
+PACK.US,D,20230927,000000,5.34,5.46,5.2401,5.39,186897,0
+PACK.US,D,20230928,000000,5.42,5.615,5.29,5.53,269784,0
+PACK.US,D,20230929,000000,5.64,5.81,5.375,5.44,356389,0
+PACK.US,D,20231002,000000,5.41,5.43,5.12,5.32,338830,0
+PACK.US,D,20231003,000000,5.24,5.29,4.72,4.79,353876,0
+PACK.US,D,20231004,000000,4.78,4.89,4.71,4.83,221021,0
+PACK.US,D,20231005,000000,4.82,4.87,4.59,4.7,337826,0
+PACK.US,D,20231006,000000,4.74,4.95,4.595,4.93,312991,0
+PACK.US,D,20231009,000000,4.81,4.88,4.62,4.83,225914,0
+PACK.US,D,20231010,000000,4.83,4.955,4.77,4.81,207038,0
+PACK.US,D,20231011,000000,4.89,4.915,4.77,4.88,202752,0
+PACK.US,D,20231012,000000,4.9,4.9,4.58,4.66,219148,0
+PACK.US,D,20231013,000000,4.69,4.69,4.385,4.43,217338,0
+PACK.US,D,20231016,000000,4.53,4.605,4.455,4.48,152070,0
+PACK.US,D,20231017,000000,4.34,4.52,4.11,4.11,366285,0
+PACK.US,D,20231018,000000,4.05,4.05,3.69,3.96,363949,0
+PACK.US,D,20231019,000000,3.89,3.93,3.78,3.79,158980,0
+PACK.US,D,20231020,000000,3.77,3.77,3.57,3.57,437157,0
+PACK.US,D,20231023,000000,3.55,3.57,3.425,3.46,377158,0
+PACK.US,D,20231024,000000,3.53,3.63,3.49,3.5,402273,0
+PACK.US,D,20231025,000000,3.47,3.565,3.45,3.47,297222,0
+PACK.US,D,20231026,000000,3.5,3.62,3.485,3.54,473793,0
+PACK.US,D,20231027,000000,3.54,3.55,3.41,3.41,272907,0
+PACK.US,D,20231030,000000,3.5,3.5475,3.395,3.53,813856,0
+PACK.US,D,20231031,000000,3.77,3.81,3.13,3.16,787264,0
+PACK.US,D,20231101,000000,3.12,3.16,2.63,2.69,1021984,0
+PACK.US,D,20231102,000000,2.8,2.93,2.7,2.76,1566678,0
+PACK.US,D,20231103,000000,2.88,3.2062,2.85,2.92,1039256,0
+PACK.US,D,20231106,000000,2.95,3.0499,2.795,2.9,806781,0
+PACK.US,D,20231107,000000,3.07,3.28,3.04,3.11,802379,0
+PACK.US,D,20231108,000000,3.09,3.17,2.99,3.05,693974,0
+PACK.US,D,20231109,000000,3.15,3.25,2.99,2.99,593645,0
+PACK.US,D,20231110,000000,3.04,3.06,2.885,2.92,437460,0
+PACK.US,D,20231113,000000,2.9,2.96,2.84,2.9,348123,0
+PACK.US,D,20231114,000000,3.03,3.27,3.03,3.21,1219836,0
+PACK.US,D,20231115,000000,3.3,3.655,3.27,3.65,1334741,0
+PACK.US,D,20231116,000000,3.58,3.87,3.56,3.8,891383,0
+PACK.US,D,20231117,000000,3.79,3.955,3.79,3.92,530561,0
+PACK.US,D,20231120,000000,3.93,3.97,3.695,3.86,692953,0
+PACK.US,D,20231121,000000,3.8,3.89,3.76,3.88,330880,0
+PACK.US,D,20231122,000000,3.95,4.07,3.87,4.05,328605,0
+PACK.US,D,20231124,000000,4.04,4.12,3.92,4.03,142161,0
+PACK.US,D,20231127,000000,3.98,4.17,3.91,4.12,288036,0
+PACK.US,D,20231128,000000,4.1,4.13,3.97,4,290239,0
+PACK.US,D,20231129,000000,4.03,4.21,4.03,4.1,237915,0
+PACK.US,D,20231130,000000,4.13,4.145,4,4.1,194077,0
+PACK.US,D,20231201,000000,4.08,4.29,3.99,4.28,265647,0
+PACK.US,D,20231204,000000,4.2,4.53,4.2,4.42,315035,0
+PACK.US,D,20231205,000000,4.38,4.38,4.055,4.19,382457,0
+PACK.US,D,20231206,000000,4.21,4.435,4.18,4.31,401959,0
+PACK.US,D,20231207,000000,4.34,4.64,4.295,4.61,333675,0
+PACK.US,D,20231208,000000,4.55,4.73,4.52,4.72,356048,0
+PACK.US,D,20231211,000000,4.74,4.76,4.6,4.61,522409,0
+PACK.US,D,20231212,000000,4.57,4.57,4.29,4.41,331886,0
+PACK.US,D,20231213,000000,4.39,4.745,4.35,4.74,336274,0
+PACK.US,D,20231214,000000,4.93,5.12,4.91,5.12,604156,0
+PACK.US,D,20231215,000000,5.24,5.36,4.865,5.05,919067,0
+PACK.US,D,20231218,000000,5.05,5.17,4.94,5.12,377346,0
+PACK.US,D,20231219,000000,5.21,5.385,5.21,5.33,381191,0
+PACK.US,D,20231220,000000,5.28,5.48,5.19,5.36,449232,0
+PACK.US,D,20231221,000000,5.46,5.63,5.44,5.54,388872,0
+PACK.US,D,20231222,000000,5.55,5.825,5.47,5.64,457984,0
+PACK.US,D,20231226,000000,5.7,5.82,5.61,5.75,203671,0
+PACK.US,D,20231227,000000,5.75,5.94,5.71,5.94,284720,0
+PACK.US,D,20231228,000000,5.89,6.09,5.86,6.05,384398,0
+PACK.US,D,20231229,000000,6.04,6.1528,5.81,5.82,386087,0
+PACK.US,D,20240102,000000,5.76,5.82,5.35,5.43,470487,0
+PACK.US,D,20240103,000000,5.29,5.33,5.125,5.17,518024,0
+PACK.US,D,20240104,000000,5.2,5.24,5.104,5.11,205240,0
+PACK.US,D,20240105,000000,5.06,5.295,5.06,5.16,276255,0
+PACK.US,D,20240108,000000,5.09,5.35,5.07,5.16,440033,0
+PACK.US,D,20240109,000000,5.05,5.05,4.93,4.96,462404,0
+PACK.US,D,20240110,000000,4.93,4.98,4.73,4.92,416479,0
+PACK.US,D,20240111,000000,4.89,4.915,4.69,4.87,342973,0
+PACK.US,D,20240112,000000,4.92,4.97,4.75,4.78,254786,0
+PACK.US,D,20240116,000000,4.63,4.74,4.58,4.72,258768,0
+PACK.US,D,20240117,000000,4.56,4.69,4.525,4.67,262084,0
+PACK.US,D,20240118,000000,4.71,4.71,4.57,4.6,280807,0
+PACK.US,D,20240119,000000,4.61,4.66,4.44,4.61,351523,0
+PACK.US,D,20240122,000000,4.63,4.935,4.63,4.85,613928,0
+PACK.US,D,20240123,000000,4.96,5.055,4.84,5,537845,0
+PACK.US,D,20240124,000000,5.11,5.11,4.71,4.77,523566,0
+PACK.US,D,20240125,000000,4.92,5,4.515,4.68,761694,0
+PACK.US,D,20240126,000000,4.73,4.833,4.63,4.73,410706,0
+PACK.US,D,20240129,000000,4.74,4.74,4.53,4.64,410004,0
+PACK.US,D,20240130,000000,4.59,4.59,4.36,4.36,291721,0
+PACK.US,D,20240131,000000,4.28,4.32,4.05,4.12,540885,0
+PACK.US,D,20240201,000000,4.23,4.525,4.07,4.48,852413,0
+PACK.US,D,20240202,000000,4.37,4.37,4.12,4.12,560565,0
+PACK.US,D,20240205,000000,3.99,4.25,3.85,4.23,837886,0
+PACK.US,D,20240206,000000,4.19,4.54,4.16,4.46,962949,0
+PACK.US,D,20240207,000000,4.5,4.5,4.155,4.25,931409,0
+PACK.US,D,20240208,000000,4.23,4.47,4.11,4.46,613447,0
+PACK.US,D,20240209,000000,4.51,4.6791,4.41,4.66,362519,0
+PACK.US,D,20240212,000000,4.67,4.86,4.66,4.79,488012,0
+PACK.US,D,20240213,000000,4.51,4.54,4.29,4.33,481087,0
+PACK.US,D,20240214,000000,4.43,4.545,4.315,4.48,182716,0
+PACK.US,D,20240215,000000,4.49,4.7027,4.49,4.67,317322,0
+PACK.US,D,20240216,000000,4.58,4.8,4.51,4.67,263273,0
+PACK.US,D,20240220,000000,4.59,4.8398,4.55,4.78,276250,0
+PACK.US,D,20240221,000000,4.78,4.8,4.41,4.45,273582,0
+PACK.US,D,20240222,000000,4.45,4.71,4.45,4.6,517069,0
+PACK.US,D,20240223,000000,4.58,4.76,4.52,4.75,396749,0
+PACK.US,D,20240226,000000,4.73,4.73,4.5246,4.63,369515,0
+PACK.US,D,20240227,000000,4.67,5.12,4.67,4.93,510036,0
+PACK.US,D,20240228,000000,4.85,4.925,4.47,4.47,426444,0
+PACK.US,D,20240229,000000,4.57,4.86,4.55,4.75,479747,0
+PACK.US,D,20240301,000000,4.76,4.7831,4.56,4.69,315150,0
+PACK.US,D,20240304,000000,4.7,4.76,4.52,4.55,251425,0
+PACK.US,D,20240305,000000,4.46,4.54,4.35,4.39,559642,0
+PACK.US,D,20240306,000000,4.49,4.59,4.344,4.59,741000,0
+PACK.US,D,20240307,000000,4.67,4.68,4.3525,4.45,945506,0
+PACK.US,D,20240308,000000,4.31,4.615,4.3,4.56,801797,0
+PACK.US,D,20240311,000000,4.57,4.6784,4.335,4.37,577070,0
+PACK.US,D,20240312,000000,5.6,7.23,5.52,6.63,8729159,0
+PACK.US,D,20240313,000000,6.71,6.875,6.245,6.86,2429809,0
+PACK.US,D,20240314,000000,6.9,7.395,6.3202,7.35,2020204,0
+PACK.US,D,20240315,000000,7.24,7.56,7.08,7.51,1753382,0
+PACK.US,D,20240318,000000,7.6,7.64,7.17,7.36,823939,0
+PACK.US,D,20240319,000000,7.33,7.68,7.33,7.46,733308,0
+PACK.US,D,20240320,000000,7.38,7.6,7.22,7.47,827911,0
+PACK.US,D,20240321,000000,7.49,7.8234,7.4099,7.53,829959,0
+PACK.US,D,20240322,000000,7.63,7.68,7.37,7.57,582222,0
+PACK.US,D,20240325,000000,7.56,7.77,7.56,7.66,565167,0
+PACK.US,D,20240326,000000,7.75,8.27,7.65,7.91,1155143,0
+PACK.US,D,20240327,000000,8,8.07,7.72,7.75,505321,0
+PACK.US,D,20240328,000000,7.75,7.96,7.75,7.87,961939,0
+PACK.US,D,20240401,000000,7.94,8.123,7.68,7.95,740656,0
+PACK.US,D,20240402,000000,7.77,7.85,7.5418,7.63,863718,0
+PACK.US,D,20240403,000000,7.59,8.07,7.555,8.06,805329,0
+PACK.US,D,20240404,000000,8.2,8.2889,7.73,7.76,750555,0
+PACK.US,D,20240405,000000,7.71,7.83,7.605,7.69,532620,0
+PACK.US,D,20240408,000000,7.78,7.8601,7.61,7.77,379323,0
+PACK.US,D,20240409,000000,7.79,7.94,7.61,7.87,466872,0
+PACK.US,D,20240410,000000,7.52,7.61,7.35,7.41,459858,0
+PACK.US,D,20240411,000000,7.58,7.6201,7.385,7.57,567327,0
+PACK.US,D,20240412,000000,7.52,7.57,7.29,7.39,355024,0
+PACK.US,D,20240415,000000,7.43,7.49,7.035,7.13,523664,0
+PACK.US,D,20240416,000000,7.06,7.06,6.87,6.96,330797,0
+PACK.US,D,20240417,000000,7,7.05,6.75,6.81,427692,0
+PACK.US,D,20240418,000000,6.84,7.13,6.76,6.94,422818,0
+PACK.US,D,20240419,000000,6.87,7.215,6.87,7.2,483707,0
+PACK.US,D,20240422,000000,7.25,7.3,7.01,7.06,302325,0
+PACK.US,D,20240423,000000,7.06,7.45,7,7.44,322093,0
+PACK.US,D,20240424,000000,7.39,7.6,7.3,7.39,407601,0
+PACK.US,D,20240425,000000,7.19,7.32,7.09,7.31,243917,0
+PACK.US,D,20240426,000000,7.31,7.5,7.3,7.43,244932,0
+PACK.US,D,20240429,000000,7.47,7.7,7.465,7.51,417471,0
+PACK.US,D,20240430,000000,7.38,7.48,7.23,7.24,489253,0
+PACK.US,D,20240501,000000,7.29,7.655,7.28,7.33,520333,0
+PACK.US,D,20240502,000000,6.91,7.13,5.85,6.56,1225528,0
+PACK.US,D,20240503,000000,6.83,6.83,6.49,6.73,437328,0
+PACK.US,D,20240506,000000,6.82,6.9,6.53,6.78,478185,0
+PACK.US,D,20240507,000000,6.84,7.2,6.8,7.13,407944,0
+PACK.US,D,20240508,000000,7,7.27,7,7.19,280960,0
+PACK.US,D,20240509,000000,7.19,7.33,7.14,7.29,424159,0
+PACK.US,D,20240510,000000,7.29,7.29,6.69,6.7,305518,0
+PACK.US,D,20240513,000000,6.8,6.88,6.6,6.66,234432,0
+PACK.US,D,20240514,000000,6.85,6.9,6.68,6.87,268311,0
+PACK.US,D,20240515,000000,6.99,7,6.67,6.71,386948,0
+PACK.US,D,20240516,000000,6.66,6.88,6.62,6.72,432631,0
+PACK.US,D,20240517,000000,6.74,6.84,6.64,6.65,435639,0
+PACK.US,D,20240520,000000,6.62,6.63,6.3402,6.42,537255,0
+PACK.US,D,20240521,000000,6.41,6.685,6.385,6.63,269695,0
+PACK.US,D,20240522,000000,6.57,6.58,6.35,6.48,331064,0
+PACK.US,D,20240523,000000,6.51,6.6,6.37,6.4,392898,0
+PACK.US,D,20240524,000000,6.47,6.54,6.37,6.47,183500,0
+PACK.US,D,20240528,000000,6.5,6.51,6.28,6.38,294489,0
+PACK.US,D,20240529,000000,6.28,6.37,6.18,6.36,276492,0
+PACK.US,D,20240530,000000,6.41,6.53,6.34,6.36,212425,0
+PACK.US,D,20240531,000000,6.36,6.39,6.19,6.24,412450,0
+PACK.US,D,20240603,000000,6.38,6.38,6.05,6.1,318116,0
+PACK.US,D,20240604,000000,6.05,6.1,5.845,5.89,302308,0
+PACK.US,D,20240605,000000,5.94,6.12,5.86,6.09,207931,0
+PACK.US,D,20240606,000000,6.07,6.1399,5.96,6.01,227945,0
+PACK.US,D,20240607,000000,5.91,5.97,5.72,5.73,212727,0
+PACK.US,D,20240610,000000,5.64,5.84,5.57,5.8,197126,0
+PACK.US,D,20240611,000000,5.75,5.96,5.675,5.9,223672,0
+PACK.US,D,20240612,000000,6.12,6.15,5.93,6,273920,0
+PACK.US,D,20240613,000000,5.98,5.98,5.77,5.89,288438,0
+PACK.US,D,20240614,000000,5.8,5.8,5.59,5.77,239541,0
+PACK.US,D,20240617,000000,5.75,5.77,5.54,5.66,285787,0
+PACK.US,D,20240618,000000,5.64,5.81,5.62,5.7,211676,0
+PACK.US,D,20240620,000000,6.15,6.9,6.15,6.49,1090766,0
+PACK.US,D,20240621,000000,6.49,6.49,6.04,6.18,814334,0
+PACK.US,D,20240624,000000,6.25,6.435,6.23,6.25,422450,0
+PACK.US,D,20240625,000000,6.25,6.4,6.0709,6.28,281288,0
+PACK.US,D,20240626,000000,6.22,6.4,6.17,6.38,303465,0
+PACK.US,D,20240627,000000,6.37,6.43,6.27,6.36,351454,0
+PACK.US,D,20240628,000000,6.38,6.48,6.23,6.43,1202997,0
+PACK.US,D,20240701,000000,6.46,6.5,6.03,6.07,381083,0
+PACK.US,D,20240702,000000,6.04,6.13,5.93,6.13,208526,0
+PACK.US,D,20240703,000000,6.14,6.28,6.12,6.21,133510,0
+PACK.US,D,20240705,000000,6.19,6.21,6.05,6.14,228809,0
+PACK.US,D,20240708,000000,6.18,6.41,6.18,6.35,159911,0
+PACK.US,D,20240709,000000,6.33,6.33,6.1,6.18,274525,0
+PACK.US,D,20240710,000000,6.19,6.27,6.12,6.27,136880,0
+PACK.US,D,20240711,000000,6.47,6.895,6.45,6.79,507639,0
+PACK.US,D,20240712,000000,6.93,7.25,6.87,7.25,413436,0
+PACK.US,D,20240715,000000,7.34,7.435,7.13,7.32,384447,0
+PACK.US,D,20240716,000000,7.49,7.74,7.425,7.73,284205,0
+PACK.US,D,20240717,000000,7.62,7.71,7.36,7.38,422022,0
+PACK.US,D,20240718,000000,7.32,7.43,7.09,7.18,297049,0
+PACK.US,D,20240719,000000,7.15,7.22,7.04,7.13,150970,0
+PACK.US,D,20240722,000000,7.18,7.34,6.98,7.24,244491,0
+PACK.US,D,20240723,000000,7.21,7.565,7.16,7.47,291360,0
+PACK.US,D,20240724,000000,7.46,7.56,7.125,7.14,326888,0
+PACK.US,D,20240725,000000,7.09,7.28,6.95,7.11,280707,0
+PACK.US,D,20240726,000000,7.33,7.41,7.26,7.38,379464,0
+PACK.US,D,20240729,000000,7.43,7.45,6.825,6.89,559083,0
+PACK.US,D,20240730,000000,6.9,7.04,6.78,6.93,247906,0
+PACK.US,D,20240731,000000,6.94,7.445,6.88,7.22,674595,0
+PACK.US,D,20240801,000000,7.84,9.04,7.6602,8.49,956947,0
+PACK.US,D,20240802,000000,8.15,8.28,7.69,7.76,718765,0
+PACK.US,D,20240805,000000,7.42,7.62,7.05,7.29,532790,0
+PACK.US,D,20240806,000000,7.35,7.86,7.28,7.69,391120,0
+PACK.US,D,20240807,000000,7.81,8.09,7.55,7.57,376958,0
+PACK.US,D,20240808,000000,7.67,7.91,7.61,7.77,319023,0
+PACK.US,D,20240809,000000,7.78,7.78,7.45,7.55,334902,0
+PACK.US,D,20240812,000000,7.55,7.605,7.29,7.39,242126,0
+PACK.US,D,20240813,000000,7.44,7.475,7.28,7.36,306945,0
+PACK.US,D,20240814,000000,7.11,7.205,6.7,6.75,608749,0
+PACK.US,D,20240815,000000,6.88,7.14,6.83,7.08,854036,0
+PACK.US,D,20240816,000000,7.04,7.18,6.99,7.13,348037,0
+PACK.US,D,20240819,000000,7.17,7.4299,6.9386,7.12,437576,0
+PACK.US,D,20240820,000000,7.13,7.16,6.86,6.99,247047,0
+PACK.US,D,20240821,000000,6.98,7.16,6.87,7.12,250876,0
+PACK.US,D,20240822,000000,7.12,7.13,6.98,7.03,225857,0
+PACK.US,D,20240823,000000,7.1,7.58,7.05,7.47,381708,0
+PACK.US,D,20240826,000000,7.53,7.53,7.24,7.34,316281,0
+PACK.US,D,20240827,000000,7.29,7.34,7.05,7.06,298058,0
+PACK.US,D,20240828,000000,6.98,7.14,6.92,7.04,275237,0
+PACK.US,D,20240829,000000,7.1,7.22,6.99,7.08,237591,0
+PACK.US,D,20240830,000000,7.08,7.14,6.96,7.09,290010,0
+PACK.US,D,20240903,000000,6.98,7,6.64,6.66,293678,0
+PACK.US,D,20240904,000000,6.6,6.8,6.56,6.66,360941,0
+PACK.US,D,20240905,000000,6.69,6.71,6.49,6.58,263510,0
+PACK.US,D,20240906,000000,6.54,6.62,6.315,6.33,268050,0
+PACK.US,D,20240909,000000,6.35,6.48,6.205,6.22,307749,0
+PACK.US,D,20240910,000000,6.2,6.315,6.08,6.29,253972,0
+PACK.US,D,20240911,000000,6.29,6.37,6.16,6.31,513971,0
+PACK.US,D,20240912,000000,6.34,6.495,6.22,6.24,325637,0
+PACK.US,D,20240913,000000,6.38,6.49,6.3063,6.34,246465,0
+PACK.US,D,20240916,000000,6.38,6.56,6.2072,6.28,262412,0
+PACK.US,D,20240917,000000,6.36,6.52,6.325,6.38,246522,0
+PACK.US,D,20240918,000000,6.32,6.61,6.32,6.35,344663,0
+PACK.US,D,20240919,000000,6.55,6.55,6.42,6.49,342287,0
+PACK.US,D,20240920,000000,6.44,6.56,6.31,6.37,562559,0
+PACK.US,D,20240923,000000,6.39,6.39,6.22,6.29,224632,0
+PACK.US,D,20240924,000000,6.33,6.38,6.26,6.33,167043,0
+PACK.US,D,20240925,000000,6.32,6.39,6.26,6.38,304046,0
+PACK.US,D,20240926,000000,6.54,6.59,6.365,6.41,316398,0
+PACK.US,D,20240927,000000,6.48,6.565,6.37,6.43,193842,0
+PACK.US,D,20240930,000000,6.35,6.55,6.345,6.53,243388,0
+PACK.US,D,20241001,000000,6.51,6.51,6.23,6.31,350801,0
+PACK.US,D,20241002,000000,6.28,6.36,6.185,6.21,113185,0
+PACK.US,D,20241003,000000,6.13,6.14,5.99,5.99,293333,0
+PACK.US,D,20241004,000000,6.1,6.1691,5.93,6.07,144885,0
+PACK.US,D,20241007,000000,6.05,6.05,5.89,5.96,159706,0
+PACK.US,D,20241008,000000,5.95,6.085,5.885,6.05,202547,0
+PACK.US,D,20241009,000000,6.01,6.135,5.93,5.99,153239,0
+PACK.US,D,20241010,000000,5.9,6,5.83,5.99,191226,0
+PACK.US,D,20241011,000000,5.98,6.265,5.98,6.2,174260,0
+PACK.US,D,20241014,000000,6.26,6.36,6.17,6.34,116587,0
+PACK.US,D,20241015,000000,6.33,6.46,6.265,6.28,233665,0
+PACK.US,D,20241016,000000,6.35,6.375,6.23,6.25,162339,0
+PACK.US,D,20241017,000000,6.26,6.26,6.14,6.22,127005,0
+PACK.US,D,20241018,000000,6.25,6.25,6.08,6.09,130800,0
+PACK.US,D,20241021,000000,6.05,6.15,5.97,6.05,264753,0
+PACK.US,D,20241022,000000,5.98,6.04,5.85,5.92,203296,0
+PACK.US,D,20241023,000000,5.89,5.95,5.76,5.91,207141,0
+PACK.US,D,20241024,000000,5.92,5.93,5.79,5.83,155252,0
+PACK.US,D,20241025,000000,5.85,5.93,5.79,5.8,152076,0
+PACK.US,D,20241028,000000,5.87,6.005,5.84,5.89,126680,0
+PACK.US,D,20241029,000000,5.81,5.905,5.78,5.88,282898,0
+PACK.US,D,20241030,000000,5.81,6.03,5.81,5.93,207939,0
+PACK.US,D,20241031,000000,6.07,6.25,5.93,6.08,596443,0
+PACK.US,D,20241101,000000,6.11,6.41,6.0366,6.11,353359,0
+PACK.US,D,20241104,000000,6.06,6.38,6.06,6.22,471710,0
+PACK.US,D,20241105,000000,6.15,6.42,6.01,6.4,349119,0
+PACK.US,D,20241106,000000,6.9,7.07,6.715,6.76,410577,0
+PACK.US,D,20241107,000000,6.71,7.15,6.58,7,534200,0
+PACK.US,D,20241108,000000,6.98,7.14,6.92,7.01,252214,0
+PACK.US,D,20241111,000000,7.09,7.325,7.01,7.28,331164,0
+PACK.US,D,20241112,000000,7.2,7.35,6.89,6.91,277523,0
+PACK.US,D,20241113,000000,6.96,7.14,6.8,6.89,278901,0
+PACK.US,D,20241114,000000,6.86,6.87,6.53,6.61,222883,0
+PACK.US,D,20241115,000000,6.69,6.77,6.57,6.63,251133,0
+PACK.US,D,20241118,000000,6.645,6.685,6.51,6.58,222554,0
+PACK.US,D,20241119,000000,6.466,6.94,6.466,6.85,233145,0
+PACK.US,D,20241120,000000,6.875,7.09,6.805,7.07,203563,0
+PACK.US,D,20241121,000000,7.14,7.44,7.1,7.32,271844,0
+PACK.US,D,20241122,000000,7.36,7.52,7.31,7.47,317768,0
+PACK.US,D,20241125,000000,7.6,7.95,7.59,7.83,430719,0
+PACK.US,D,20241126,000000,7.785,8.1,7.78,7.86,443608,0
+PACK.US,D,20241127,000000,7.92,8.2,7.84,7.85,254391,0
+PACK.US,D,20241129,000000,7.85,7.95,7.71,7.79,143606,0
+PACK.US,D,20241202,000000,7.795,7.9798,7.71,7.88,208895,0
+PACK.US,D,20241203,000000,7.895,8.09,7.81,8.01,284370,0
+PACK.US,D,20241204,000000,7.94,8.09,7.805,8.02,243093,0
+PACK.US,D,20241205,000000,7.93,7.97,7.69,7.72,271505,0
+PACK.US,D,20241206,000000,7.715,7.86,7.57,7.82,201916,0
+PACK.US,D,20241209,000000,7.94,8.02,7.84,8,224982,0
+PACK.US,D,20241210,000000,7.99,8.44,7.9376,8.04,322840,0
+PACK.US,D,20241211,000000,8.05,8.11,7.87,7.97,151508,0
+PACK.US,D,20241212,000000,8.02,8.15,7.9,7.9,162054,0
+PACK.US,D,20241213,000000,7.81,7.83,7.61,7.7,124016,0
+PACK.US,D,20241216,000000,7.68,8.08,7.61,7.89,224343,0
+PACK.US,D,20241217,000000,7.77,7.87,7.64,7.85,163609,0
+PACK.US,D,20241218,000000,7.851,7.93,7.26,7.27,255450,0
+PACK.US,D,20241219,000000,7.64,7.75,7.005,7.14,271699,0
+PACK.US,D,20241220,000000,7.055,7.2,6.95,7.13,440450,0
+PACK.US,D,20241223,000000,7.03,7.07,6.9,7,188321,0
+PACK.US,D,20241224,000000,7,7.13,6.91,7.11,74506,0
+PACK.US,D,20241226,000000,7.05,7.19,7.03,7.16,88807,0
+PACK.US,D,20241227,000000,7.16,7.19,6.86,6.95,146442,0
+PACK.US,D,20241230,000000,6.81,6.955,6.7,6.9,164161,0
+PACK.US,D,20241231,000000,6.98,6.99,6.8,6.88,189177,0
+PACK.US,D,20250102,000000,7.01,7.03,6.71,6.78,163248,0
+PACK.US,D,20250103,000000,6.84,6.97,6.79,6.94,145311,0
+PACK.US,D,20250106,000000,6.935,7.01,6.7,6.88,256097,0
+PACK.US,D,20250107,000000,6.84,6.87,6.3801,6.6,292350,0
+PACK.US,D,20250108,000000,6.51,6.56,6.375,6.48,148301,0
+PACK.US,D,20250110,000000,6.33,6.33,6.16,6.25,144676,0
+PACK.US,D,20250113,000000,6.21,6.21,6.09,6.15,115442,0
+PACK.US,D,20250114,000000,6.26,6.33,6.07,6.14,133509,0
+PACK.US,D,20250115,000000,6.4371,6.4371,6.25,6.32,107398,0
+PACK.US,D,20250116,000000,6.3,6.35,6.22,6.32,120034,0
+PACK.US,D,20250117,000000,6.4826,6.52,6.36,6.37,165761,0
+PACK.US,D,20250121,000000,6.37,6.54,6.37,6.46,99228,0
+PACK.US,D,20250122,000000,6.415,6.445,6.22,6.22,220610,0
+PACK.US,D,20250123,000000,6.18,6.305,6.09,6.15,219496,0
+PACK.US,D,20250124,000000,6.155,6.33,6.07,6.09,389944,0
+PACK.US,D,20250127,000000,6.08,6.15,5.83,5.9,256484,0
+PACK.US,D,20250128,000000,5.925,5.925,5.715,5.74,225762,0
+PACK.US,D,20250129,000000,7.01,8.6207,6.81,8.43,14745310,0
+PACK.US,D,20250130,000000,8.65,8.7,7.58,7.62,2437429,0
+PACK.US,D,20250131,000000,7.71,7.7319,7.22,7.32,663363,0
+PACK.US,D,20250203,000000,7.18,7.38,7.0716,7.25,449475,0
+PACK.US,D,20250204,000000,7.24,7.585,7.21,7.52,295333,0
+PACK.US,D,20250205,000000,7.54,7.81,7.48,7.8,632556,0
+PACK.US,D,20250206,000000,7.9,8.03,7.55,7.78,762531,0
+PACK.US,D,20250207,000000,7.78,7.78,7.5,7.55,326846,0
+PACK.US,D,20250210,000000,7.58,7.68,7.465,7.64,333040,0
+PACK.US,D,20250211,000000,7.58,7.685,7.47,7.65,274724,0
+PACK.US,D,20250212,000000,7.16,7.855,7.16,7.56,488821,0
+PACK.US,D,20250213,000000,7.64,7.71,7.4593,7.57,221452,0
+PACK.US,D,20250214,000000,7.62,7.74,7.52,7.65,194744,0
+PACK.US,D,20250218,000000,7.68,7.69,7.45,7.53,440804,0
+PACK.US,D,20250219,000000,7.45,7.52,6.9,7.21,753588,0
+PACK.US,D,20250220,000000,7.2,7.55,7.18,7.34,377455,0
+PACK.US,D,20250221,000000,7.48,7.48,7.05,7.06,403764,0
+PACK.US,D,20250224,000000,7.135,7.24,6.92,7.05,359798,0
+PACK.US,D,20250225,000000,7.06,7.095,6.82,6.95,302292,0
+PACK.US,D,20250226,000000,6.94,7.155,6.86,6.96,275927,0
+PACK.US,D,20250227,000000,6.955,7.02,6.79,6.84,279953,0
+PACK.US,D,20250228,000000,6.84,6.86,6.655,6.69,892147,0
+PACK.US,D,20250303,000000,6.67,6.75,6.5,6.58,507787,0
+PACK.US,D,20250304,000000,6.515,6.515,6.24,6.27,552334,0
+PACK.US,D,20250305,000000,6.305,6.455,6.2,6.42,430179,0
+PACK.US,D,20250306,000000,6.363,7.07,6.26,6.59,1755899,0
+PACK.US,D,20250307,000000,6.45,6.51,5.69,6.2,1027801,0
+PACK.US,D,20250310,000000,6.145,6.145,5.61,5.72,553497,0
+PACK.US,D,20250311,000000,5.795,6.06,5.6,6.03,669119,0
+PACK.US,D,20250312,000000,6,6.23,5.91,6.08,673966,0
+PACK.US,D,20250313,000000,5.99,6.05,5.56,5.71,671185,0
+PACK.US,D,20250314,000000,5.71,6.09,5.7,5.99,505931,0
+PACK.US,D,20250317,000000,5.99,6.1,5.94,6.02,309284,0
+PACK.US,D,20250318,000000,5.87,5.95,5.66,5.68,463611,0
+PACK.US,D,20250319,000000,5.6777,5.925,5.62,5.8,358651,0
+PACK.US,D,20250320,000000,5.65,5.8,5.64,5.7,283748,0
+PACK.US,D,20250321,000000,5.59,5.72,5.38,5.65,777375,0
+PACK.US,D,20250324,000000,5.7,5.89,5.69,5.82,371083,0
+PACK.US,D,20250325,000000,5.82,5.86,5.58,5.61,560064,0
+PACK.US,D,20250326,000000,5.61,5.69,5.33,5.53,269910,0
+PACK.US,D,20250327,000000,5.475,5.65,5.41,5.57,287009,0
+PACK.US,D,20250328,000000,5.5,5.61,5.32,5.39,303819,0
+PACK.US,D,20250331,000000,5.3,5.46,5.1701,5.42,397505,0
+PACK.US,D,20250401,000000,5.22,5.39,5.1745,5.2,384936,0
+PACK.US,D,20250402,000000,5.075,5.26,5.02,5.21,427477,0
+PACK.US,D,20250403,000000,4.86,4.9,4.335,4.37,638550,0
+PACK.US,D,20250404,000000,3.9955,4.15,3.645,4.05,846094,0
+PACK.US,D,20250407,000000,3.84,4.185,3.65,3.93,575925,0
+PACK.US,D,20250408,000000,4.02,4.12,3.54,3.63,1106050,0
+PACK.US,D,20250409,000000,3.59,4.24,3.4552,4.21,920676,0
+PACK.US,D,20250410,000000,4.105,4.1525,3.72,3.8,413121,0
+PACK.US,D,20250411,000000,3.8,3.8,3.535,3.75,436697,0
+PACK.US,D,20250414,000000,3.845,3.88,3.665,3.81,369362,0
+PACK.US,D,20250415,000000,3.76,3.8,3.605,3.68,456034,0
+PACK.US,D,20250416,000000,3.62,3.7,3.565,3.58,416155,0
+PACK.US,D,20250417,000000,3.6,3.62,3.415,3.5,602547,0
+PACK.US,D,20250421,000000,3.45,3.53,3.375,3.48,518312,0
+PACK.US,D,20250422,000000,3.44,3.74,3.44,3.72,562332,0
+PACK.US,D,20250423,000000,3.89,4,3.78,3.85,385326,0
+PACK.US,D,20250424,000000,3.89,4.17,3.87,4.13,413071,0
+PACK.US,D,20250425,000000,4.13,4.16,4.01,4.16,504082,0
+PACK.US,D,20250428,000000,4.17,4.29,4.11,4.13,254471,0
+PACK.US,D,20250429,000000,4.13,4.249,4.1,4.19,232649,0
+PACK.US,D,20250430,000000,4.2064,4.2064,3.92,4.11,398165,0
+PACK.US,D,20250501,000000,4.179,4.24,4,4.1,288866,0
+PACK.US,D,20250502,000000,4.2,4.49,4.17,4.42,375687,0
+PACK.US,D,20250505,000000,4.42,4.47,4.225,4.29,399330,0
+PACK.US,D,20250506,000000,3.86,3.87,2.91,3.01,3376261,0
+PACK.US,D,20250507,000000,3.05,3.12,2.92,3.05,1037679,0
+PACK.US,D,20250508,000000,3.11,3.43,3.015,3.35,1102094,0
+PACK.US,D,20250509,000000,3.39,3.55,3.35,3.39,424300,0
+PACK.US,D,20250512,000000,3.67,3.79,3.56,3.64,943494,0
+PACK.US,D,20250513,000000,3.695,3.735,3.54,3.65,426469,0
+PACK.US,D,20250514,000000,3.625,3.66,3.47,3.56,515251,0
+PACK.US,D,20250515,000000,3.55,3.7,3.46,3.66,370341,0
+PACK.US,D,20250516,000000,3.7299,3.75,3.645,3.7,302004,0
+PACK.US,D,20250519,000000,3.58,3.69,3.555,3.6,188535,0
+PACK.US,D,20250520,000000,3.56,3.595,3.5,3.55,263186,0
+PACK.US,D,20250521,000000,3.4999,3.51,3.355,3.37,368064,0
+PACK.US,D,20250522,000000,3.35,3.42,3.31,3.41,332350,0
+PACK.US,D,20250523,000000,3.335,3.465,3.27,3.38,287292,0
+PACK.US,D,20250527,000000,3.43,3.5,3.41,3.42,239850,0
+PACK.US,D,20250528,000000,3.395,3.42,3.34,3.37,211056,0
+PACK.US,D,20250529,000000,3.42,3.445,3.335,3.41,307099,0
+PACK.US,D,20250530,000000,3.33,3.45,3.27,3.33,1444071,0
+PACK.US,D,20250602,000000,3.31,3.34,3.205,3.25,294015,0
+PACK.US,D,20250603,000000,3.21,3.42,3.2,3.4,440048,0
+PACK.US,D,20250604,000000,3.43,3.485,3.385,3.42,258425,0
+PACK.US,D,20250605,000000,3.44,3.49,3.35,3.45,240348,0
+PACK.US,D,20250606,000000,3.5599,3.725,3.48,3.64,390587,0
+PACK.US,D,20250609,000000,3.695,3.735,3.59,3.66,310382,0
+PACK.US,D,20250610,000000,3.63,3.755,3.63,3.71,208799,0
+PACK.US,D,20250611,000000,3.7859,3.82,3.68,3.77,460774,0
+PACK.US,D,20250612,000000,3.73,3.76,3.62,3.67,305435,0
+PACK.US,D,20250613,000000,3.615,3.64,3.465,3.48,291157,0
+PACK.US,D,20250616,000000,3.555,3.62,3.49,3.56,174518,0
+PACK.US,D,20250617,000000,3.56,3.64,3.51,3.58,251588,0
+PACK.US,D,20250618,000000,3.6,3.62,3.495,3.53,328163,0
+PACK.US,D,20250620,000000,3.64,3.65,3.48,3.49,433669,0
+PACK.US,D,20250623,000000,3.48,3.525,3.3066,3.43,334926,0
+PACK.US,D,20250624,000000,3.49,3.64,3.48,3.55,206234,0
+PACK.US,D,20250625,000000,3.595,3.595,3.45,3.5,179337,0
+PACK.US,D,20250626,000000,3.515,3.6,3.47,3.56,138908,0
+PACK.US,D,20250627,000000,3.6,3.655,3.545,3.57,531021,0
+PACK.US,D,20250630,000000,3.6,3.6,3.47,3.57,505384,0
+PACK.US,D,20250701,000000,3.5205,3.7,3.52,3.62,424370,0
+PACK.US,D,20250702,000000,3.6709,3.735,3.62,3.71,476634,0
+PACK.US,D,20250703,000000,3.73,3.755,3.675,3.72,155192,0
+PACK.US,D,20250707,000000,3.72,3.755,3.54,3.61,388981,0
+PACK.US,D,20250708,000000,3.665,3.73,3.63,3.63,391685,0
+PACK.US,D,20250709,000000,3.655,3.7,3.59,3.67,168488,0
+PACK.US,D,20250710,000000,3.65,3.95,3.65,3.81,544347,0
+PACK.US,D,20250711,000000,3.775,3.8,3.66,3.71,240550,0
+PACK.US,D,20250714,000000,3.7,3.71,3.61,3.63,283416,0
+PACK.US,D,20250715,000000,3.655,3.68,3.48,3.48,316440,0
+PACK.US,D,20250716,000000,3.5,3.575,3.4203,3.55,258856,0
+PACK.US,D,20250717,000000,3.62,3.645,3.56,3.61,130491,0
+PACK.US,D,20250718,000000,3.58,3.64,3.53,3.54,176630,0
+PACK.US,D,20250721,000000,3.61,3.655,3.58,3.61,169525,0
+PACK.US,D,20250722,000000,3.64,3.81,3.63,3.74,225232,0
+PACK.US,D,20250723,000000,3.825,3.9597,3.79,3.94,425565,0
+PACK.US,D,20250724,000000,3.8,3.93,3.7825,3.89,341275,0
+PACK.US,D,20250725,000000,3.87,3.9,3.81,3.86,215224,0
+PACK.US,D,20250728,000000,3.9,3.98,3.88,3.92,280140,0
+PACK.US,D,20250729,000000,3.97,3.98,3.85,3.88,274271,0
+PACK.US,D,20250730,000000,3.935,4.12,3.89,4,607870,0
+PACK.US,D,20250731,000000,4,4.055,3.65,3.65,684458,0
+PACK.US,D,20250801,000000,3.58,3.58,3.285,3.47,720129,0
+PACK.US,D,20250804,000000,3.52,3.64,3.47,3.54,277747,0
+PACK.US,D,20250805,000000,3.63,4.415,3.62,4.23,2497851,0
+PACK.US,D,20250806,000000,4.23,4.515,4.22,4.31,888056,0
+PACK.US,D,20250807,000000,4.36,4.3864,3.93,3.98,560111,0
+PACK.US,D,20250808,000000,4.045,4.07,3.87,3.95,406396,0
+PACK.US,D,20250811,000000,3.93,4.08,3.88,4.03,499691,0
+PACK.US,D,20250812,000000,4.02,4.5,4.02,4.34,749428,0
+PACK.US,D,20250813,000000,4.415,4.515,4.32,4.47,383604,0
+PACK.US,D,20250814,000000,4.385,4.4,4.19,4.27,282155,0
+PACK.US,D,20250815,000000,4.3,4.35,4.17,4.24,355222,0
+PACK.US,D,20250818,000000,4.25,4.44,4.2,4.33,287646,0
+PACK.US,D,20250819,000000,4.3097,4.455,4.3097,4.45,385749,0
+PACK.US,D,20250820,000000,4.43,4.5,4.33,4.4,407761,0
+PACK.US,D,20250821,000000,4.3688,4.38,4.275,4.31,211930,0
+PACK.US,D,20250822,000000,4.39,4.64,4.31,4.49,889026,0
+PACK.US,D,20250825,000000,4.5,4.98,4.4,4.83,1008009,0
+PACK.US,D,20250826,000000,6.18,6.31,5.3,5.57,9697834,0
+PACK.US,D,20250827,000000,5.53,5.635,5.28,5.39,2017151,0
+PACK.US,D,20250828,000000,5.4,5.44,5.015,5.16,2853709,0
+PACK.US,D,20250829,000000,5.2599,5.36,5.13,5.28,901013,0
+PACK.US,D,20250902,000000,5.15,5.233,4.905,4.98,1278477,0
+PACK.US,D,20250903,000000,4.91,4.98,4.65,4.78,1023946,0
+PACK.US,D,20250904,000000,4.765,4.955,4.72,4.95,589478,0
+PACK.US,D,20250905,000000,4.98,5.245,4.9246,5.16,1022645,0
+PACK.US,D,20250908,000000,5.25,5.25,4.875,4.93,579468,0
+PACK.US,D,20250909,000000,4.93,4.96,4.685,4.84,514252,0
+PACK.US,D,20250910,000000,4.87,4.9203,4.8079,4.83,454369,0
+PACK.US,D,20250911,000000,4.82,4.94,4.82,4.93,375963,0
+PACK.US,D,20250912,000000,4.93,4.94,4.665,4.68,377463,0
+PACK.US,D,20250915,000000,4.73,4.745,4.56,4.61,439826,0
+PACK.US,D,20250916,000000,4.63,4.69,4.5905,4.68,387418,0
+PACK.US,D,20250917,000000,4.71,4.865,4.59,4.68,422104,0
+PACK.US,D,20250918,000000,4.755,5.255,4.755,5.19,1343029,0
+PACK.US,D,20250919,000000,5.26,5.37,4.99,5.06,1507735,0
+PACK.US,D,20250922,000000,5.05,5.39,5.02,5.35,743312,0
+PACK.US,D,20250923,000000,5.38,5.64,5.21,5.22,637692,0
+PACK.US,D,20250924,000000,5.27,5.3698,5.135,5.19,473883,0
+PACK.US,D,20250925,000000,5.1756,5.1916,5.06,5.12,411442,0
+PACK.US,D,20250926,000000,5.06,5.3453,5.06,5.29,389703,0
+PACK.US,D,20250929,000000,5.3,5.38,5.23,5.28,338348,0
+PACK.US,D,20250930,000000,5.305,5.63,5.29,5.62,838813,0
+PACK.US,D,20251001,000000,5.5027,5.65,5.485,5.56,723263,0
+PACK.US,D,20251002,000000,5.56,5.74,5.525,5.64,571238,0
+PACK.US,D,20251003,000000,5.67,5.905,5.61,5.84,430625,0
+PACK.US,D,20251006,000000,5.94,5.94,5.67,5.7,370364,0
+PACK.US,D,20251007,000000,5.79,5.96,5.675,5.7,510850,0
+PACK.US,D,20251008,000000,5.73,5.99,5.6708,5.78,423397,0
+PACK.US,D,20251009,000000,5.785,5.849,5.42,5.42,293694,0
+PACK.US,D,20251010,000000,5.42,5.49,5,5.02,397614,0
+PACK.US,D,20251013,000000,5.17,5.27,5.1,5.1,295201,0
+PACK.US,D,20251014,000000,4.98,5.58,4.96,5.56,476950,0
+PACK.US,D,20251015,000000,5.75,5.79,5.47,5.54,523275,0
+PACK.US,D,20251016,000000,5.615,5.71,5.49,5.52,437836,0
+PACK.US,D,20251017,000000,5.46,5.59,5.11,5.12,490424,0
+PACK.US,D,20251020,000000,5.25,5.51,5.14,5.5,588845,0
+PACK.US,D,20251021,000000,5.5,5.6,5.23,5.25,313122,0
+PACK.US,D,20251022,000000,5.21,5.27,5.1,5.14,545620,0
+PACK.US,D,20251023,000000,5.21,5.43,5.1601,5.41,453069,0
+PACK.US,D,20251024,000000,5.455,5.67,5.445,5.5,452710,0
+PACK.US,D,20251027,000000,5.59,5.67,5.45,5.51,358190,0
+PACK.US,D,20251028,000000,5.49,5.64,5.47,5.55,450794,0
+PACK.US,D,20251029,000000,5.525,5.7401,5.41,5.58,774115,0
+PACK.US,D,20251030,000000,5.32,5.89,4.62,4.63,1189059,0
+PACK.US,D,20251031,000000,4.815,5.35,4.79,5.3,928338,0
+PACK.US,D,20251103,000000,5.285,5.285,5.03,5.12,620179,0
+PACK.US,D,20251104,000000,5.025,5.38,4.99,5.28,669965,0
+PACK.US,D,20251105,000000,5.28,5.395,5.13,5.3,653614,0
+PACK.US,D,20251106,000000,5.245,5.28,4.93,4.94,554741,0
+PACK.US,D,20251107,000000,4.807,5.02,4.8,4.96,371583,0
+PACK.US,D,20251110,000000,5.03,5.12,4.92,5,304028,0
+PACK.US,D,20251111,000000,4.94,5.12,4.9,5.1,372805,0
+PACK.US,D,20251112,000000,5.13,5.37,5.08,5.23,517557,0
+PACK.US,D,20251113,000000,4.9533,5.35,4.9533,5.18,590998,0
+PACK.US,D,20251114,000000,5.07,5.13,4.835,4.85,423775,0
+PACK.US,D,20251117,000000,4.85,5.07,4.68,4.69,450728,0
+PACK.US,D,20251118,000000,4.64,4.7,4.42,4.49,347774,0
+PACK.US,D,20251119,000000,4.607,4.64,4.38,4.44,388912,0
+PACK.US,D,20251120,000000,4.55,4.55,4.18,4.29,429964,0
+PACK.US,D,20251121,000000,4.31,4.53,4.202,4.52,549727,0
+PACK.US,D,20251124,000000,4.485,4.61,4.45,4.52,769063,0
+PACK.US,D,20251125,000000,4.54,4.78,4.52,4.77,280034,0
+PACK.US,D,20251126,000000,4.7,4.99,4.7,4.87,451508,0
+PACK.US,D,20251128,000000,4.97,5.06,4.9,4.94,161977,0
+PACK.US,D,20251201,000000,4.8082,5.07,4.8082,4.9,322949,0
+PACK.US,D,20251202,000000,4.8969,4.97,4.8,4.88,310774,0
+PACK.US,D,20251203,000000,4.8825,5.08,4.82,5.06,407237,0
+PACK.US,D,20251204,000000,4.96,5.06,4.8401,5.01,244660,0
+PACK.US,D,20251205,000000,5,5.2072,4.94,5.15,272124,0
+PACK.US,D,20251208,000000,5.2,5.23,5.1,5.15,285560,0
+PACK.US,D,20251209,000000,5.15,5.33,5.11,5.31,296088,0
+PACK.US,D,20251210,000000,5.32,5.665,5.26,5.58,388949,0
+PACK.US,D,20251211,000000,5.6,5.75,5.54,5.73,569204,0
+PACK.US,D,20251212,000000,5.725,5.8,5.54,5.55,393353,0
+PACK.US,D,20251215,000000,5.55,5.68,5.35,5.45,433067,0
+PACK.US,D,20251216,000000,5.445,5.57,5.38,5.41,317081,0
+PACK.US,D,20251217,000000,5.48,5.59,5.295,5.33,267998,0
+PACK.US,D,20251218,000000,5.46,5.64,5.42,5.59,315476,0
+PACK.US,D,20251219,000000,5.58,5.61,5.41,5.44,373486,0
+PACK.US,D,20251222,000000,5.5,5.76,5.44,5.6,345641,0
+PACK.US,D,20251223,000000,5.565,5.72,5.565,5.7,218965,0
+PACK.US,D,20251224,000000,5.7,5.81,5.665,5.79,156594,0
+PACK.US,D,20251226,000000,5.76,5.795,5.68,5.77,244781,0
+PACK.US,D,20251229,000000,5.74,5.81,5.591,5.77,285192,0
+PACK.US,D,20251230,000000,5.8,5.8,5.43,5.51,275954,0
+PACK.US,D,20251231,000000,5.5,5.5,5.3,5.41,307997,0
+PACK.US,D,20260102,000000,5.49,5.59,5.3945,5.53,213246,0
+PACK.US,D,20260105,000000,5.53,5.77,5.53,5.65,282248,0
+PACK.US,D,20260106,000000,5.59,5.9,5.57,5.88,376009,0
+PACK.US,D,20260107,000000,5.815,5.84,5.64,5.71,254346,0
+PACK.US,D,20260108,000000,5.68,6.03,5.63,5.93,315546,0
+PACK.US,D,20260109,000000,6.02,6.12,5.945,6.07,395118,0
+PACK.US,D,20260112,000000,6.05,6.19,5.96,5.96,349634,0
+PACK.US,D,20260113,000000,6.04,6.07,5.835,5.86,318054,0
+PACK.US,D,20260114,000000,5.86,5.935,5.78,5.79,318215,0
+PACK.US,D,20260115,000000,5.86,5.965,5.79,5.84,380728,0
+PACK.US,D,20260116,000000,5.855,5.86,5.65,5.66,377235,0
+PACK.US,D,20260120,000000,5.56,5.635,5.36,5.4,392227,0
+PACK.US,D,20260121,000000,5.51,5.6,5.35,5.57,411195,0
+PACK.US,D,20260122,000000,5.635,5.77,5.63,5.63,365805,0
+PACK.US,D,20260123,000000,5.615,5.63,5.4,5.45,235851,0
+PACK.US,D,20260126,000000,5.49,5.59,5.42,5.42,341515,0
+PACK.US,D,20260127,000000,5.4,5.465,5.14,5.23,383348,0
+PACK.US,D,20260128,000000,5.223,5.33,5.145,5.18,258048,0
+PACK.US,D,20260129,000000,5.18,5.23,5.05,5.21,255203,0
+PACK.US,D,20260130,000000,5.14,5.22,5.03,5.04,276229,0
+PACK.US,D,20260202,000000,5.002,5.18,4.96,5.01,472404,0
+PACK.US,D,20260203,000000,5.08,5.22,4.93,5.05,333127,0
+PACK.US,D,20260204,000000,5.095,5.31,4.86,5.16,619056,0
+PACK.US,D,20260205,000000,5.11,5.14,4.79,4.91,578359,0
+PACK.US,D,20260206,000000,5.11,5.77,5.03,5.75,758668,0
+PACK.US,D,20260209,000000,5.71,6.26,5.686,6.14,899672,0
+PACK.US,D,20260210,000000,6.145,6.235,5.88,5.89,737214,0
+PACK.US,D,20260211,000000,5.96,6.03,5.61,5.85,462029,0
+PACK.US,D,20260212,000000,5.92,6.07,5.72,5.93,492159,0
+PACK.US,D,20260213,000000,5.99,6.115,5.845,5.97,833389,0
+PACK.US,D,20260217,000000,5.975,6.09,5.64,5.65,379293,0
+PACK.US,D,20260218,000000,5.77,5.785,5.62,5.74,301493,0
diff --git a/daily/us/nyse stocks/2/pacs.us.txt b/daily/us/nyse stocks/2/pacs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2eb74c18b193d721af43518a76782357ad4a8612
--- /dev/null
+++ b/daily/us/nyse stocks/2/pacs.us.txt	
@@ -0,0 +1,466 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PACS.US,D,20240411,000000,23,23.5899,22.61,23,6552786,0
+PACS.US,D,20240412,000000,23.06,24.6999,22.88,24,1468757,0
+PACS.US,D,20240415,000000,24.25,24.425,23.3,24.14,795969,0
+PACS.US,D,20240416,000000,24.1,25,23.57,24.2,1084113,0
+PACS.US,D,20240417,000000,24.2,24.955,23.34,23.4,2381526,0
+PACS.US,D,20240418,000000,23.4,23.865,22.66,23,542721,0
+PACS.US,D,20240419,000000,23.01,23.74,23,23.65,495973,0
+PACS.US,D,20240422,000000,23.78,23.78,23,23.04,317684,0
+PACS.US,D,20240423,000000,23.01,24.45,23.01,24.37,620629,0
+PACS.US,D,20240424,000000,24.37,24.55,23.95,23.95,257295,0
+PACS.US,D,20240425,000000,23.7,24.35,23.46,24.26,315664,0
+PACS.US,D,20240426,000000,24.11,24.83,23.895,24.73,380496,0
+PACS.US,D,20240429,000000,24.95,25.32,24.19,24.71,682537,0
+PACS.US,D,20240430,000000,24.61,24.99,23.88,24.97,762800,0
+PACS.US,D,20240501,000000,24.72,25.7199,24.22,24.88,497204,0
+PACS.US,D,20240502,000000,24.88,25.1,24.68,24.99,237634,0
+PACS.US,D,20240503,000000,24.73,25.005,24.315,24.81,399092,0
+PACS.US,D,20240506,000000,24.97,25.2483,24.34,24.93,275232,0
+PACS.US,D,20240507,000000,24.75,25.13,24.42,24.99,273304,0
+PACS.US,D,20240508,000000,24.87,24.89,24.06,24.67,347165,0
+PACS.US,D,20240509,000000,24.71,25.135,24.69,24.85,238769,0
+PACS.US,D,20240510,000000,25.01,25.01,24.33,24.87,246757,0
+PACS.US,D,20240513,000000,25.25,25.27,24.345,25.08,286580,0
+PACS.US,D,20240514,000000,25.79,27.22,25.15,26.91,532250,0
+PACS.US,D,20240515,000000,27.28,28.57,26.92,28.35,635811,0
+PACS.US,D,20240516,000000,28.4,28.955,28.04,28.3,320812,0
+PACS.US,D,20240517,000000,28.55,28.585,27.42,28.21,445943,0
+PACS.US,D,20240520,000000,28.93,29.2273,28.1902,28.55,596282,0
+PACS.US,D,20240521,000000,28.62,28.895,27.42,27.71,185247,0
+PACS.US,D,20240522,000000,27.59,28.265,26.89,27.66,238272,0
+PACS.US,D,20240523,000000,27.83,29.64,27.83,29.22,1002734,0
+PACS.US,D,20240524,000000,29.16,30.2,28.34,30.03,496463,0
+PACS.US,D,20240528,000000,30.86,30.86,29.4,29.78,310386,0
+PACS.US,D,20240529,000000,29.01,30.34,29.01,29.45,146442,0
+PACS.US,D,20240530,000000,29.52,30.51,29.31,29.96,263768,0
+PACS.US,D,20240531,000000,29.96,30.81,29.4401,30.4,272156,0
+PACS.US,D,20240603,000000,30.59,31.76,30.06,30.47,233120,0
+PACS.US,D,20240604,000000,30.53,30.705,29.1893,30.04,227550,0
+PACS.US,D,20240605,000000,30.05,30.625,29.4427,30.32,159396,0
+PACS.US,D,20240606,000000,31,31,29.44,29.83,189992,0
+PACS.US,D,20240607,000000,29.69,30.355,29.45,29.5,153917,0
+PACS.US,D,20240610,000000,29.49,30.84,29.32,30.06,187015,0
+PACS.US,D,20240611,000000,29.81,30.17,29.33,29.66,133640,0
+PACS.US,D,20240612,000000,30.21,30.98,29.3,29.54,140234,0
+PACS.US,D,20240613,000000,29.72,30.05,29.12,29.75,110621,0
+PACS.US,D,20240614,000000,29.45,29.84,29.01,29.25,194262,0
+PACS.US,D,20240617,000000,29.12,30.72,29.12,29.44,216870,0
+PACS.US,D,20240618,000000,29.38,30.42,29.38,29.71,238929,0
+PACS.US,D,20240620,000000,29.81,30.04,29.17,29.33,361033,0
+PACS.US,D,20240621,000000,29.11,29.66,29.1,29.55,1939257,0
+PACS.US,D,20240624,000000,29.49,29.99,29.43,29.55,304696,0
+PACS.US,D,20240625,000000,29.54,29.61,28.27,28.64,643499,0
+PACS.US,D,20240626,000000,28.42,29.31,27.7937,29.29,498507,0
+PACS.US,D,20240627,000000,29.14,30.35,29.045,30.19,498359,0
+PACS.US,D,20240628,000000,30.46,30.49,29.01,29.5,4056377,0
+PACS.US,D,20240701,000000,29.44,29.75,28.7,29.25,945529,0
+PACS.US,D,20240702,000000,29.34,29.96,29.11,29.74,546006,0
+PACS.US,D,20240703,000000,29.64,30.13,29.31,29.99,887956,0
+PACS.US,D,20240705,000000,29.76,29.92,28.84,29.56,272433,0
+PACS.US,D,20240708,000000,29.71,30.44,29.71,30.09,287741,0
+PACS.US,D,20240709,000000,30.31,30.42,29.75,30.04,234318,0
+PACS.US,D,20240710,000000,30,30.23,29.7,30.18,243004,0
+PACS.US,D,20240711,000000,30.5,30.93,30.08,30.87,256977,0
+PACS.US,D,20240712,000000,31.17,31.55,30.89,31.01,200710,0
+PACS.US,D,20240715,000000,31.3,33.02,30.58,31.8,466064,0
+PACS.US,D,20240716,000000,32.02,33.0896,31.77,32.82,470874,0
+PACS.US,D,20240717,000000,32.73,33.69,32.05,33.18,472910,0
+PACS.US,D,20240718,000000,33.22,34.04,32.735,33.04,278789,0
+PACS.US,D,20240719,000000,33.165,33.75,32.06,32.29,400680,0
+PACS.US,D,20240722,000000,32.6,33.31,31.87,33.26,284000,0
+PACS.US,D,20240723,000000,33.66,34.2799,33.44,33.88,250807,0
+PACS.US,D,20240724,000000,33.875,34.8791,33.6,33.74,242159,0
+PACS.US,D,20240725,000000,33.74,34.69,33.67,34.26,343024,0
+PACS.US,D,20240726,000000,34.69,35.18,33.87,34.88,314098,0
+PACS.US,D,20240729,000000,35.17,35.3099,34.21,34.29,179473,0
+PACS.US,D,20240730,000000,34.33,35.575,34.07,35.45,376448,0
+PACS.US,D,20240731,000000,35.7,36.18,35.19,35.8,230070,0
+PACS.US,D,20240801,000000,35.89,36.3199,35.09,35.74,252299,0
+PACS.US,D,20240802,000000,35.02,35.67,34.6289,35.39,364206,0
+PACS.US,D,20240805,000000,33.57,34.09,31.92,32.55,374429,0
+PACS.US,D,20240806,000000,32.64,34.1099,32.43,33.26,250300,0
+PACS.US,D,20240807,000000,33.41,33.43,32.2,32.54,132312,0
+PACS.US,D,20240808,000000,32.94,34.38,32.52,34.34,164521,0
+PACS.US,D,20240809,000000,34.61,34.61,32.6,32.75,222701,0
+PACS.US,D,20240812,000000,32.75,33.49,32.18,32.35,544780,0
+PACS.US,D,20240813,000000,36.5,38.82,36.33,38.43,934612,0
+PACS.US,D,20240814,000000,38.57,39,37.7,38.21,253460,0
+PACS.US,D,20240815,000000,39.15,40.205,37.7701,39.92,367739,0
+PACS.US,D,20240816,000000,39.9,40.32,38.33,38.79,300430,0
+PACS.US,D,20240819,000000,38.77,40.03,38.55,39.82,200771,0
+PACS.US,D,20240820,000000,39.85,40.06,38.65,39.01,122201,0
+PACS.US,D,20240821,000000,39.23,40.03,38.5483,40.03,127910,0
+PACS.US,D,20240822,000000,40.4,41.15,39.82,40.03,181863,0
+PACS.US,D,20240823,000000,40.16,41.5,40,41.32,195554,0
+PACS.US,D,20240826,000000,41.54,42.25,41.44,41.54,217147,0
+PACS.US,D,20240827,000000,41.43,41.43,40.32,40.32,319681,0
+PACS.US,D,20240828,000000,40.19,40.38,39.7,39.74,203461,0
+PACS.US,D,20240829,000000,39.96,40.23,38.82,39.24,197963,0
+PACS.US,D,20240830,000000,39.29,39.75,38.7,39.67,574788,0
+PACS.US,D,20240903,000000,39.81,40.75,39.26,39.53,170725,0
+PACS.US,D,20240904,000000,38.15,38.4,35.34,36.73,601186,0
+PACS.US,D,20240905,000000,36.95,37.95,35.12,37.24,1649446,0
+PACS.US,D,20240906,000000,37.73,38.3,36.67,37.1,6862029,0
+PACS.US,D,20240909,000000,37.19,38.6,36.91,38.25,2904577,0
+PACS.US,D,20240910,000000,38.03,38.99,37.89,38.34,3107271,0
+PACS.US,D,20240911,000000,38.36,39.92,38.36,39.52,1001732,0
+PACS.US,D,20240912,000000,39.58,40.055,39.04,40,881011,0
+PACS.US,D,20240913,000000,40.15,40.72,39.6514,40.72,566694,0
+PACS.US,D,20240916,000000,41,41.56,40.65,40.97,556393,0
+PACS.US,D,20240917,000000,41.24,41.51,40.67,40.77,232708,0
+PACS.US,D,20240918,000000,40.64,41.75,40.5,40.8,308568,0
+PACS.US,D,20240919,000000,41.52,41.99,41.18,41.59,272901,0
+PACS.US,D,20240920,000000,41.49,41.5669,39.9,40.77,1154271,0
+PACS.US,D,20240923,000000,40.77,40.93,40.15,40.39,364940,0
+PACS.US,D,20240924,000000,40.14,40.715,39.94,40.45,508018,0
+PACS.US,D,20240925,000000,40.46,40.6033,39.16,39.87,1076201,0
+PACS.US,D,20240926,000000,40.13,40.98,39.53,39.62,869034,0
+PACS.US,D,20240927,000000,39.62,40,38.89,39.56,683840,0
+PACS.US,D,20240930,000000,39.57,40.09,39,39.97,703472,0
+PACS.US,D,20241001,000000,39.96,39.965,38.34,38.88,1329698,0
+PACS.US,D,20241002,000000,38.88,39.16,38.15,38.88,606158,0
+PACS.US,D,20241003,000000,38.81,39.53,38,38.45,1257076,0
+PACS.US,D,20241004,000000,39.03,39.3181,38.22,38.5,507100,0
+PACS.US,D,20241007,000000,38.28,39.11,38.07,38.48,579565,0
+PACS.US,D,20241008,000000,38.67,39.04,38,38.33,508848,0
+PACS.US,D,20241009,000000,38.78,39.37,38.08,39.01,784002,0
+PACS.US,D,20241010,000000,38.52,38.97,38.17,38.5,614147,0
+PACS.US,D,20241011,000000,38.62,39.99,38.54,39.14,597490,0
+PACS.US,D,20241014,000000,39.41,40.31,39.15,40.11,482949,0
+PACS.US,D,20241015,000000,40.27,41.47,40.07,40.93,986967,0
+PACS.US,D,20241016,000000,40.92,42.46,40.92,41.92,619949,0
+PACS.US,D,20241017,000000,41.96,42.41,41.26,41.35,436959,0
+PACS.US,D,20241018,000000,41.45,42.22,41.32,41.89,474111,0
+PACS.US,D,20241021,000000,41.9,42.7223,40.72,40.77,958972,0
+PACS.US,D,20241022,000000,40.81,41.115,40.42,41.06,456662,0
+PACS.US,D,20241023,000000,41,42.17,40.89,42,644297,0
+PACS.US,D,20241024,000000,42.36,43.23,41.59,41.91,850077,0
+PACS.US,D,20241025,000000,41.93,42.44,41.5001,42.09,500056,0
+PACS.US,D,20241028,000000,42.55,43.1953,41.175,41.73,686899,0
+PACS.US,D,20241029,000000,41.39,42.47,41.24,42.23,751823,0
+PACS.US,D,20241030,000000,42.135,42.95,42,42.93,623711,0
+PACS.US,D,20241031,000000,42.75,42.92,42.02,42.68,763756,0
+PACS.US,D,20241101,000000,42.97,43.92,42.1,42.94,1153696,0
+PACS.US,D,20241104,000000,41.37,43.37,22.3,31.01,13886668,0
+PACS.US,D,20241105,000000,30.78,32.1,29.225,29.54,3274809,0
+PACS.US,D,20241106,000000,17.84,19.55,16.74,18.09,9814327,0
+PACS.US,D,20241107,000000,18.21,20.0028,17.6003,19.83,4785919,0
+PACS.US,D,20241108,000000,20.49,21.562,19.83,21.33,3942831,0
+PACS.US,D,20241111,000000,21.6,22.33,21.15,21.96,1681478,0
+PACS.US,D,20241112,000000,21.735,22.2528,20.45,20.53,2168136,0
+PACS.US,D,20241113,000000,20.62,21.1,20.24,20.49,1164508,0
+PACS.US,D,20241114,000000,20.54,20.54,18.37,18.43,2377021,0
+PACS.US,D,20241115,000000,18.34,18.49,17.38,17.41,1285005,0
+PACS.US,D,20241118,000000,17.33,17.37,16.58,16.93,2316270,0
+PACS.US,D,20241119,000000,16.79,17.4,16.7558,17.1,2163615,0
+PACS.US,D,20241120,000000,17.24,17.7,16.8,17.25,1208076,0
+PACS.US,D,20241121,000000,17.385,17.4699,16.53,16.55,1291942,0
+PACS.US,D,20241122,000000,16.7,16.8397,16.11,16.5,2526968,0
+PACS.US,D,20241125,000000,16.7,17.16,16.11,16.22,1639568,0
+PACS.US,D,20241126,000000,16.09,16.71,16.09,16.61,1650224,0
+PACS.US,D,20241127,000000,16.92,17.18,16.52,16.55,859081,0
+PACS.US,D,20241129,000000,16.78,16.81,15.81,15.81,596443,0
+PACS.US,D,20241202,000000,15.85,16.11,15.3012,15.9,1122579,0
+PACS.US,D,20241203,000000,16.02,16.02,15.01,15.05,1254589,0
+PACS.US,D,20241204,000000,15.05,15.35,14.8,15.18,842128,0
+PACS.US,D,20241205,000000,15.1,15.1,14.4349,14.62,715336,0
+PACS.US,D,20241206,000000,14.755,15.92,14.49,15.51,1470088,0
+PACS.US,D,20241209,000000,15.895,16.85,15.42,15.61,936947,0
+PACS.US,D,20241210,000000,15.77,15.77,15.02,15.2,583784,0
+PACS.US,D,20241211,000000,15.39,15.635,14.76,15.12,1129375,0
+PACS.US,D,20241212,000000,15.09,15.12,14.57,14.85,736939,0
+PACS.US,D,20241213,000000,15.05,15.47,14.47,15.41,1367195,0
+PACS.US,D,20241216,000000,15.49,15.85,14.9,15.18,743895,0
+PACS.US,D,20241217,000000,14.7,14.815,13.8003,13.95,1047809,0
+PACS.US,D,20241218,000000,13.96,14.32,13.03,13.08,1056641,0
+PACS.US,D,20241219,000000,13.08,13.25,12.85,13.07,739338,0
+PACS.US,D,20241220,000000,12.82,13.41,12.78,13.01,1202989,0
+PACS.US,D,20241223,000000,12.995,13.13,12.71,13.08,488715,0
+PACS.US,D,20241224,000000,12.89,13.225,12.81,13.09,224741,0
+PACS.US,D,20241226,000000,13.15,13.4194,12.96,13.18,376785,0
+PACS.US,D,20241227,000000,12.99,13.2675,12.73,13.01,462059,0
+PACS.US,D,20241230,000000,12.99,13.01,12.54,12.81,522349,0
+PACS.US,D,20241231,000000,12.84,13.13,12.7,13.11,872685,0
+PACS.US,D,20250102,000000,14,14,12.92,12.93,635733,0
+PACS.US,D,20250103,000000,13.01,13.39,12.815,13.35,621355,0
+PACS.US,D,20250106,000000,13.475,14,13.33,13.36,719685,0
+PACS.US,D,20250107,000000,13.56,13.635,12.935,13.26,527404,0
+PACS.US,D,20250108,000000,13.245,13.245,12.61,13.2,485201,0
+PACS.US,D,20250110,000000,12.91,13.325,12.675,12.83,522966,0
+PACS.US,D,20250113,000000,13.08,13.39,12.55,13.34,540204,0
+PACS.US,D,20250114,000000,13.52,13.76,13.2,13.72,632299,0
+PACS.US,D,20250115,000000,13.88,14.2,13.61,13.82,566544,0
+PACS.US,D,20250116,000000,13.74,14.085,13.425,13.83,483843,0
+PACS.US,D,20250117,000000,13.82,14.13,13.71,13.82,363674,0
+PACS.US,D,20250121,000000,14.12,14.23,13.825,13.96,356325,0
+PACS.US,D,20250122,000000,13.965,14.24,13.76,14.09,710709,0
+PACS.US,D,20250123,000000,14.23,14.55,14.11,14.37,566155,0
+PACS.US,D,20250124,000000,14.12,14.6,14.12,14.25,370616,0
+PACS.US,D,20250127,000000,14.315,14.76,14.19,14.41,429746,0
+PACS.US,D,20250128,000000,14.55,14.55,14.07,14.07,300795,0
+PACS.US,D,20250129,000000,14.16,14.23,13.45,13.65,508693,0
+PACS.US,D,20250130,000000,13.84,14.24,13.75,13.92,442196,0
+PACS.US,D,20250131,000000,13.98,14.58,13.6,14.53,912671,0
+PACS.US,D,20250203,000000,14.14,14.47,13.915,14.33,529385,0
+PACS.US,D,20250204,000000,14.21,14.45,13.98,14.33,370198,0
+PACS.US,D,20250205,000000,14.43,14.77,14.3,14.58,576533,0
+PACS.US,D,20250206,000000,14.71,14.71,13.97,14.18,447819,0
+PACS.US,D,20250207,000000,14.06,14.54,14.01,14.1,389949,0
+PACS.US,D,20250210,000000,14.12,14.25,13.8717,14.16,1063173,0
+PACS.US,D,20250211,000000,14.18,14.38,13.87,14.21,772763,0
+PACS.US,D,20250212,000000,14.16,14.2,13.68,14.06,329012,0
+PACS.US,D,20250213,000000,14.06,14.31,13.85,13.99,597571,0
+PACS.US,D,20250214,000000,14.04,14.13,13.36,13.39,517183,0
+PACS.US,D,20250218,000000,13.525,13.75,13.42,13.45,676198,0
+PACS.US,D,20250219,000000,13.35,13.43,13.06,13.16,580082,0
+PACS.US,D,20250220,000000,13.2505,13.41,12.75,13.19,1442133,0
+PACS.US,D,20250221,000000,13.315,13.49,12.79,12.79,493935,0
+PACS.US,D,20250224,000000,13.0712,13.0712,12.3808,12.99,752922,0
+PACS.US,D,20250225,000000,13.19,13.57,12.97,13.48,426928,0
+PACS.US,D,20250226,000000,13.6307,13.74,13.02,13.23,418365,0
+PACS.US,D,20250227,000000,13.37,13.47,12.965,13.05,304998,0
+PACS.US,D,20250228,000000,13,13.21,12.66,13.03,489785,0
+PACS.US,D,20250303,000000,13.1,13.45,13,13.06,487504,0
+PACS.US,D,20250304,000000,12.945,13.05,12.64,12.88,320729,0
+PACS.US,D,20250305,000000,12.85,13.33,12.8,13.26,321979,0
+PACS.US,D,20250306,000000,13.19,13.37,12.94,13.07,324456,0
+PACS.US,D,20250307,000000,13.01,13.25,12.66,13,376740,0
+PACS.US,D,20250310,000000,12.91,13.095,12.48,12.6,576219,0
+PACS.US,D,20250311,000000,12.635,12.78,12.25,12.33,293550,0
+PACS.US,D,20250312,000000,12.74,12.95,12.04,12.1,473295,0
+PACS.US,D,20250313,000000,12.115,12.2186,11.66,11.74,401722,0
+PACS.US,D,20250314,000000,11.92,12.0025,11.55,11.81,1110179,0
+PACS.US,D,20250317,000000,11.88,12.56,11.86,12.27,429151,0
+PACS.US,D,20250318,000000,12.14,12.24,11.93,11.99,433519,0
+PACS.US,D,20250319,000000,11.98,12.17,11.86,12.08,479340,0
+PACS.US,D,20250320,000000,11.995,11.995,11.73,11.8,458531,0
+PACS.US,D,20250321,000000,11.6,11.76,11.38,11.51,779496,0
+PACS.US,D,20250324,000000,11.71,11.98,11.66,11.93,266919,0
+PACS.US,D,20250325,000000,11.84,11.94,11.35,11.36,236316,0
+PACS.US,D,20250326,000000,11.4,11.5699,11.0908,11.33,325450,0
+PACS.US,D,20250327,000000,11.375,11.465,10.985,11.05,457308,0
+PACS.US,D,20250328,000000,11,11.115,10.66,10.91,331517,0
+PACS.US,D,20250331,000000,10.9117,11.27,10.635,11.24,257429,0
+PACS.US,D,20250401,000000,11.095,11.32,10.61,10.85,615342,0
+PACS.US,D,20250402,000000,10.83,10.855,9.87,10.26,732745,0
+PACS.US,D,20250403,000000,9.95,10.1412,9.41,9.7,581014,0
+PACS.US,D,20250404,000000,9.505,9.805,9.14,9.54,643580,0
+PACS.US,D,20250407,000000,9.1625,10.278,9,9.56,853767,0
+PACS.US,D,20250408,000000,10,10,9.1874,9.31,804949,0
+PACS.US,D,20250409,000000,9.405,10.45,9,9.96,830026,0
+PACS.US,D,20250410,000000,9.87,9.89,9.1,9.3,426769,0
+PACS.US,D,20250411,000000,9.39,9.69,8.87,9.16,400303,0
+PACS.US,D,20250414,000000,9.24,9.43,8.97,9.35,429389,0
+PACS.US,D,20250415,000000,9.235,9.38,9.1,9.2,330256,0
+PACS.US,D,20250416,000000,9.13,9.33,9.04,9.11,836378,0
+PACS.US,D,20250417,000000,9.165,9.385,9.08,9.26,1799701,0
+PACS.US,D,20250421,000000,9.205,9.25,8.28,8.58,954792,0
+PACS.US,D,20250422,000000,8.7779,8.8411,8.44,8.7,539366,0
+PACS.US,D,20250423,000000,9.0669,9.18,8.881,8.99,502217,0
+PACS.US,D,20250424,000000,8.995,9.34,8.98,9.34,460872,0
+PACS.US,D,20250425,000000,9.285,9.63,9.145,9.6,388770,0
+PACS.US,D,20250428,000000,9.695,9.81,9.53,9.63,416377,0
+PACS.US,D,20250429,000000,9.64,9.91,9.465,9.75,367695,0
+PACS.US,D,20250430,000000,9.7375,9.7412,9.47,9.63,523405,0
+PACS.US,D,20250501,000000,9.56,9.82,9.445,9.72,319320,0
+PACS.US,D,20250502,000000,9.97,10.16,9.78,10.07,312058,0
+PACS.US,D,20250505,000000,10.01,10.27,9.875,10.08,351350,0
+PACS.US,D,20250506,000000,9.95,9.97,9.59,9.86,353735,0
+PACS.US,D,20250507,000000,10.03,10.54,9.96,10.52,785719,0
+PACS.US,D,20250508,000000,10.6998,10.8239,10.43,10.6,439242,0
+PACS.US,D,20250509,000000,10.73,10.74,10.39,10.43,343366,0
+PACS.US,D,20250512,000000,10.89,11.34,10.775,11.14,441012,0
+PACS.US,D,20250513,000000,11.19,11.4126,10.65,10.95,623878,0
+PACS.US,D,20250514,000000,10.99,11.015,10.63,10.93,439522,0
+PACS.US,D,20250515,000000,10.925,10.925,10.51,10.66,739895,0
+PACS.US,D,20250516,000000,10.78,11.28,10.56,10.81,1061496,0
+PACS.US,D,20250519,000000,10.5639,10.72,10.36,10.65,291720,0
+PACS.US,D,20250520,000000,10.5723,10.7594,10.48,10.54,294012,0
+PACS.US,D,20250521,000000,10.3009,10.38,9.87,9.88,398579,0
+PACS.US,D,20250522,000000,9.84,9.92,9.675,9.8,306328,0
+PACS.US,D,20250523,000000,9.7222,9.82,9.56,9.82,404515,0
+PACS.US,D,20250527,000000,9.958,10.3,9.9296,10.22,303670,0
+PACS.US,D,20250528,000000,10.17,10.29,9.79,9.8,244185,0
+PACS.US,D,20250529,000000,9.88,10.09,9.79,9.93,185152,0
+PACS.US,D,20250530,000000,9.915,9.94,9.74,9.92,293045,0
+PACS.US,D,20250602,000000,9.9,9.95,9.7,9.81,353642,0
+PACS.US,D,20250603,000000,9.765,10.23,9.72,10.2,474534,0
+PACS.US,D,20250604,000000,10.2,10.37,10.09,10.17,369365,0
+PACS.US,D,20250605,000000,10.18,10.51,10.11,10.36,500693,0
+PACS.US,D,20250606,000000,10.59,10.6109,10.335,10.44,249451,0
+PACS.US,D,20250609,000000,10.425,10.5,10.05,10.41,371013,0
+PACS.US,D,20250610,000000,10.45,11.05,10.39,10.69,417308,0
+PACS.US,D,20250611,000000,10.85,10.91,10.55,10.6,309397,0
+PACS.US,D,20250612,000000,10.53,10.66,10.45,10.59,218425,0
+PACS.US,D,20250613,000000,10.5,10.6476,10.2684,10.32,285939,0
+PACS.US,D,20250616,000000,10.3089,10.465,10.11,10.14,457965,0
+PACS.US,D,20250617,000000,10.35,12.41,10.23,12.35,2501857,0
+PACS.US,D,20250618,000000,12.16,13.49,11.6,13.3,1538535,0
+PACS.US,D,20250620,000000,13.61,13.8419,12.9,13.18,1435757,0
+PACS.US,D,20250623,000000,12.92,13.21,12.59,12.75,1217105,0
+PACS.US,D,20250624,000000,12.69,12.82,12.4012,12.65,921001,0
+PACS.US,D,20250625,000000,12.665,13.05,12.5,12.8,736194,0
+PACS.US,D,20250626,000000,13.1,13.3489,12.4045,12.85,804943,0
+PACS.US,D,20250627,000000,13.1716,13.2,12.785,12.99,1406614,0
+PACS.US,D,20250630,000000,12.98,13.075,12.65,12.92,560908,0
+PACS.US,D,20250701,000000,12.76,13.35,12.6406,12.95,591396,0
+PACS.US,D,20250702,000000,13.16,13.17,12.56,13.04,615820,0
+PACS.US,D,20250703,000000,13.12,13.29,12.75,13.14,301018,0
+PACS.US,D,20250707,000000,13.155,13.155,12.45,12.48,502988,0
+PACS.US,D,20250708,000000,12.54,13.03,12.48,12.94,579516,0
+PACS.US,D,20250709,000000,12.87,13.03,12.69,12.84,601324,0
+PACS.US,D,20250710,000000,12.72,13.005,12.64,12.79,328057,0
+PACS.US,D,20250711,000000,12.755,12.845,12.4801,12.68,416970,0
+PACS.US,D,20250714,000000,12.7,13.05,12.575,12.9,407455,0
+PACS.US,D,20250715,000000,12.9925,13.4399,12.45,12.45,549391,0
+PACS.US,D,20250716,000000,12.454,12.47,12.03,12.35,768873,0
+PACS.US,D,20250717,000000,12.345,12.48,12.07,12.31,565655,0
+PACS.US,D,20250718,000000,12.46,12.46,11.8055,11.96,612623,0
+PACS.US,D,20250721,000000,11.98,12.0697,11.5,11.62,601232,0
+PACS.US,D,20250722,000000,11.685,11.9,11.2424,11.48,566913,0
+PACS.US,D,20250723,000000,11.495,12.06,11.36,11.95,505068,0
+PACS.US,D,20250724,000000,11.9,11.9319,11.4,11.43,394471,0
+PACS.US,D,20250725,000000,11.54,11.99,11.54,11.69,379503,0
+PACS.US,D,20250728,000000,11.71,12.14,11.45,11.76,570596,0
+PACS.US,D,20250729,000000,11.69,11.775,11.35,11.53,492847,0
+PACS.US,D,20250730,000000,11.66,11.68,11.14,11.22,420703,0
+PACS.US,D,20250731,000000,11.14,11.33,10.89,11.06,512607,0
+PACS.US,D,20250801,000000,10.83,10.89,10.38,10.62,625371,0
+PACS.US,D,20250804,000000,10.7,11.015,10.57,10.99,522542,0
+PACS.US,D,20250805,000000,11.24,11.6852,11.02,11.42,497695,0
+PACS.US,D,20250806,000000,11.405,11.44,10.94,11.05,476975,0
+PACS.US,D,20250807,000000,11.2,11.26,10.99,11.09,312480,0
+PACS.US,D,20250808,000000,11.13,11.34,11.04,11.14,347708,0
+PACS.US,D,20250811,000000,11.32,11.42,11.17,11.36,394862,0
+PACS.US,D,20250812,000000,11.5,11.5,11.13,11.19,368008,0
+PACS.US,D,20250813,000000,11.36,11.7031,11.23,11.48,343169,0
+PACS.US,D,20250814,000000,11.405,11.66,11.205,11.53,340174,0
+PACS.US,D,20250815,000000,11.68,11.68,11.345,11.5,477405,0
+PACS.US,D,20250818,000000,11.32,11.61,11.0201,11.41,540946,0
+PACS.US,D,20250819,000000,11.54,12.0973,11.47,11.84,430409,0
+PACS.US,D,20250820,000000,11.86,12.08,11.75,11.92,305313,0
+PACS.US,D,20250821,000000,11.84,12.02,11.645,11.73,360167,0
+PACS.US,D,20250822,000000,11.8,12.39,11.605,12.05,612156,0
+PACS.US,D,20250825,000000,12.0459,12.05,11.71,11.79,458104,0
+PACS.US,D,20250826,000000,11.755,11.84,11.35,11.66,527093,0
+PACS.US,D,20250827,000000,11.695,11.86,11.535,11.86,325335,0
+PACS.US,D,20250828,000000,11.89,12.0211,11.54,11.61,264740,0
+PACS.US,D,20250829,000000,11.64,11.755,11.5,11.64,333758,0
+PACS.US,D,20250902,000000,11.5928,11.75,11.43,11.59,329013,0
+PACS.US,D,20250903,000000,11.435,11.52,10.96,11,556691,0
+PACS.US,D,20250904,000000,10.955,11.23,10.875,11.23,316857,0
+PACS.US,D,20250905,000000,11.255,11.55,10.995,11.17,248189,0
+PACS.US,D,20250908,000000,11.375,11.375,11.02,11.32,503486,0
+PACS.US,D,20250909,000000,9.72,9.72,7.5,8.07,5557089,0
+PACS.US,D,20250910,000000,8.15,8.25,7.6225,7.71,2348874,0
+PACS.US,D,20250911,000000,8.27,10.1665,8.0005,9.6,5833731,0
+PACS.US,D,20250912,000000,9.459,10,8.98,9.75,3094540,0
+PACS.US,D,20250915,000000,9.74,10.85,9.685,10.43,3319003,0
+PACS.US,D,20250916,000000,10.7662,10.91,10.43,10.87,2423771,0
+PACS.US,D,20250917,000000,11,11.47,10.81,11.22,1012680,0
+PACS.US,D,20250918,000000,11.4235,12.09,11.2,12,955274,0
+PACS.US,D,20250919,000000,12.127,12.22,11.955,11.97,1226858,0
+PACS.US,D,20250922,000000,12,13.39,11.9243,13.36,1293155,0
+PACS.US,D,20250923,000000,13.21,13.4163,12.7,12.92,887478,0
+PACS.US,D,20250924,000000,12.97,13.105,12.53,13.03,597217,0
+PACS.US,D,20250925,000000,12.77,13.04,12.64,12.69,761839,0
+PACS.US,D,20250926,000000,12.87,14.26,12.69,13.98,1369793,0
+PACS.US,D,20250929,000000,13.969,14.32,13.42,13.82,1658552,0
+PACS.US,D,20250930,000000,13.695,13.815,13.23,13.73,622120,0
+PACS.US,D,20251001,000000,13.8082,14.25,13.34,14.03,524168,0
+PACS.US,D,20251002,000000,14.16,14.16,13.81,14.13,500365,0
+PACS.US,D,20251003,000000,14.325,14.4129,13.46,13.69,1421917,0
+PACS.US,D,20251006,000000,13.9,14.75,13.68,13.85,1724305,0
+PACS.US,D,20251007,000000,14.01,14.08,12.98,13.3,940252,0
+PACS.US,D,20251008,000000,13.375,13.4709,12.6,13,717079,0
+PACS.US,D,20251009,000000,13.085,13.29,12.79,13.1,420746,0
+PACS.US,D,20251010,000000,13.225,13.25,12.552,12.72,370901,0
+PACS.US,D,20251013,000000,13.09,13.1,12.3205,12.4,715805,0
+PACS.US,D,20251014,000000,12.1548,12.92,12.1548,12.8,533075,0
+PACS.US,D,20251015,000000,12.87,13.04,12.67,12.69,423008,0
+PACS.US,D,20251016,000000,12.89,12.91,12.43,12.45,486691,0
+PACS.US,D,20251017,000000,12.36,12.385,12,12.26,585993,0
+PACS.US,D,20251020,000000,12.33,12.69,12.1943,12.68,533325,0
+PACS.US,D,20251021,000000,12.68,12.922282,12.46,12.5,762045,0
+PACS.US,D,20251022,000000,12.73,12.88,12.12,12.4,503102,0
+PACS.US,D,20251023,000000,12.27,12.873,12.27,12.74,614134,0
+PACS.US,D,20251024,000000,12.78,13.09,12.66,12.66,421238,0
+PACS.US,D,20251027,000000,12.845,12.93,12.48,12.6,438459,0
+PACS.US,D,20251028,000000,12.74,12.75,12.28,12.42,478452,0
+PACS.US,D,20251029,000000,12.385,12.82,12.28,12.44,727476,0
+PACS.US,D,20251030,000000,12.44,12.63,12.12,12.24,599274,0
+PACS.US,D,20251031,000000,12.215,12.215,11.77,12.08,976998,0
+PACS.US,D,20251103,000000,12.18,12.25,11.715,11.79,751057,0
+PACS.US,D,20251104,000000,11.5548,12.47,11.5501,12.46,584532,0
+PACS.US,D,20251105,000000,12.365,13.57,12.3352,12.84,752429,0
+PACS.US,D,20251106,000000,12.53,12.775,12.2801,12.48,420445,0
+PACS.US,D,20251107,000000,12.41,12.6199,12.26,12.32,441773,0
+PACS.US,D,20251110,000000,12.4,12.77,12.1,12.5,430882,0
+PACS.US,D,20251111,000000,12.495,12.67,12.24,12.31,446837,0
+PACS.US,D,20251112,000000,12.671,12.671,11.36,11.46,825585,0
+PACS.US,D,20251113,000000,11.25,11.355,10.635,10.7,879933,0
+PACS.US,D,20251114,000000,10.62,11.2982,10.31,10.58,868148,0
+PACS.US,D,20251117,000000,12.85,16.82,12.71,15.7,11860420,0
+PACS.US,D,20251118,000000,15.37,15.7,14.2,14.43,2122921,0
+PACS.US,D,20251119,000000,14.6737,17.1,14.09,16.83,6042901,0
+PACS.US,D,20251120,000000,25.69,27.78,24.56,26.14,13362506,0
+PACS.US,D,20251121,000000,25.56,27.615,24.61,27.5,3847189,0
+PACS.US,D,20251124,000000,27.608,30.42,27.37,29.96,4393868,0
+PACS.US,D,20251125,000000,29.857,32.19,29.7,31.78,2599067,0
+PACS.US,D,20251126,000000,31.9,32.6,31.17,32.16,1281288,0
+PACS.US,D,20251128,000000,32.49,33.62,32.0263,33.41,802962,0
+PACS.US,D,20251201,000000,33.4,35.1,33.1901,33.52,2777775,0
+PACS.US,D,20251202,000000,33.52,34.41,31.41,31.47,2059781,0
+PACS.US,D,20251203,000000,31.13,31.8956,29.2635,31.34,1841973,0
+PACS.US,D,20251204,000000,31.37,31.65,30.65,31.49,750772,0
+PACS.US,D,20251205,000000,31.1001,31.861,30.75,30.76,847296,0
+PACS.US,D,20251208,000000,31.25,31.49,30.01,30.75,833230,0
+PACS.US,D,20251209,000000,30.61,31.16,30.185,31.12,954220,0
+PACS.US,D,20251210,000000,31.47,31.749,30.625,31.12,1004052,0
+PACS.US,D,20251211,000000,31.25,33.83,31.08,33.38,1187911,0
+PACS.US,D,20251212,000000,33.38,34.88,33.18,34.79,1965024,0
+PACS.US,D,20251215,000000,34.85,35.59,34.54,34.75,1181671,0
+PACS.US,D,20251216,000000,34.725,34.8995,33.79,34.2,1006909,0
+PACS.US,D,20251217,000000,34.8665,35.41,34.03,34.68,1110871,0
+PACS.US,D,20251218,000000,35.5,36.2745,34.825,35.4,1215565,0
+PACS.US,D,20251219,000000,35.6,36.97,35.1,36.39,1464102,0
+PACS.US,D,20251222,000000,36.17,37.27,36,36.88,763148,0
+PACS.US,D,20251223,000000,37.08,37.27,36.2,37.24,656738,0
+PACS.US,D,20251224,000000,37.33,37.79,36.77,37.31,319073,0
+PACS.US,D,20251226,000000,37.235,38.2544,36.98,38.11,974838,0
+PACS.US,D,20251229,000000,37.71,39.1399,37.37,39.02,1629865,0
+PACS.US,D,20251230,000000,39.09,40.09,38.5,39.27,1138740,0
+PACS.US,D,20251231,000000,39.245,39.65,38.25,38.39,1391524,0
+PACS.US,D,20260102,000000,38.49,40.04,37.5529,39.51,1297623,0
+PACS.US,D,20260105,000000,39.72,40.0186,38.67,39.77,2070248,0
+PACS.US,D,20260106,000000,39.97,40.93,38.9,40.85,1836877,0
+PACS.US,D,20260107,000000,40.9,42.6199,40.75,41.18,1133801,0
+PACS.US,D,20260108,000000,41.4516,42.15,39.8397,41.36,859849,0
+PACS.US,D,20260109,000000,41.58,41.87,40.52,41.27,946206,0
+PACS.US,D,20260112,000000,41.18,41.91,40.9182,41.51,782045,0
+PACS.US,D,20260113,000000,42.275,43.08,41.135,42.13,882191,0
+PACS.US,D,20260114,000000,42.075,42.4399,38.1,39.49,1963560,0
+PACS.US,D,20260115,000000,39.565,40,38.55,39.37,1130852,0
+PACS.US,D,20260116,000000,39.55,39.9,38.62,38.77,753422,0
+PACS.US,D,20260120,000000,38.48,38.72,35.0322,35.69,1629445,0
+PACS.US,D,20260121,000000,35.85,36.51,34.45,36.07,1113703,0
+PACS.US,D,20260122,000000,36.005,36.22,34.82,35.14,949865,0
+PACS.US,D,20260123,000000,35.1917,35.5,34.76,34.97,760703,0
+PACS.US,D,20260126,000000,34.05,35.5887,34.05,35.03,1043813,0
+PACS.US,D,20260127,000000,34.8,35.3,34.2,34.38,903699,0
+PACS.US,D,20260128,000000,34.39,34.705,33.4,34.35,1129463,0
+PACS.US,D,20260129,000000,34.305,34.51,33.11,34.18,760319,0
+PACS.US,D,20260130,000000,34.045,34.45,33.4801,33.76,846443,0
+PACS.US,D,20260202,000000,33.63,36.03,33.35,35.4,767544,0
+PACS.US,D,20260203,000000,35.58,36.887,35.44,36.78,989145,0
+PACS.US,D,20260204,000000,36.85,36.85,34.8275,35.85,1285120,0
+PACS.US,D,20260205,000000,35.65,37.9,35.42,36.87,976603,0
+PACS.US,D,20260206,000000,37.08,38.81,36.872,38.68,886065,0
+PACS.US,D,20260209,000000,38.68,39,37.5,38.2,799740,0
+PACS.US,D,20260210,000000,37.71,39.585,37.08,39.47,829369,0
+PACS.US,D,20260211,000000,39.47,39.813,37.65,39.18,1133959,0
+PACS.US,D,20260212,000000,39.42,39.74,37.6,38.91,852585,0
+PACS.US,D,20260213,000000,38.58,39.3,37.525,37.81,905331,0
+PACS.US,D,20260217,000000,37.81,41.8999,37.8,41.01,1509268,0
+PACS.US,D,20260218,000000,41,42.0899,38.87,38.97,1087412,0
diff --git a/daily/us/nyse stocks/2/pam.us.txt b/daily/us/nyse stocks/2/pam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98be4e51ca1dc4efb6ee29d868fa58cb500ae754
--- /dev/null
+++ b/daily/us/nyse stocks/2/pam.us.txt	
@@ -0,0 +1,4114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAM.US,D,20091009,000000,13.092,13.312,12.562,12.742,330828,0
+PAM.US,D,20091012,000000,13.821,13.821,12.742,12.892,11337,0
+PAM.US,D,20091013,000000,13.042,13.042,12.442,12.632,165418,0
+PAM.US,D,20091014,000000,12.742,12.742,12.242,12.572,282928,0
+PAM.US,D,20091015,000000,12.592,12.592,12.442,12.492,234218,0
+PAM.US,D,20091016,000000,12.642,12.892,12.482,12.542,143941,0
+PAM.US,D,20091019,000000,12.492,12.622,12.472,12.522,34946,0
+PAM.US,D,20091020,000000,12.502,12.502,12.292,12.392,83424,0
+PAM.US,D,20091021,000000,12.362,12.362,12.172,12.192,48274,0
+PAM.US,D,20091022,000000,12.192,12.222,11.803,12.222,82036,0
+PAM.US,D,20091023,000000,12.232,12.252,12.022,12.252,34202,0
+PAM.US,D,20091026,000000,12.272,12.342,11.913,11.992,34592,0
+PAM.US,D,20091027,000000,11.972,12.012,11.593,11.803,52051,0
+PAM.US,D,20091028,000000,11.743,11.743,11.163,11.293,71078,0
+PAM.US,D,20091029,000000,11.293,11.493,11.233,11.473,6204,0
+PAM.US,D,20091030,000000,11.473,11.473,10.783,10.943,57969,0
+PAM.US,D,20091102,000000,10.983,11.093,10.893,10.943,26116,0
+PAM.US,D,20091103,000000,10.933,11.293,10.863,11.223,83060,0
+PAM.US,D,20091104,000000,11.393,11.593,11.093,11.353,37857,0
+PAM.US,D,20091105,000000,11.433,11.433,11.093,11.143,21539,0
+PAM.US,D,20091106,000000,11.113,11.493,11.113,11.323,26617,0
+PAM.US,D,20091109,000000,11.383,11.383,10.993,11.133,45529,0
+PAM.US,D,20091110,000000,11.333,11.333,11.023,11.073,26074,0
+PAM.US,D,20091111,000000,11.133,11.153,10.943,11.003,11825,0
+PAM.US,D,20091112,000000,11.043,11.053,10.943,10.943,9306,0
+PAM.US,D,20091113,000000,10.943,11.013,10.943,10.953,19817,0
+PAM.US,D,20091116,000000,10.963,11.093,10.963,11.023,30900,0
+PAM.US,D,20091117,000000,10.983,11.023,10.843,10.843,14474,0
+PAM.US,D,20091118,000000,10.853,10.993,10.853,10.993,12508,0
+PAM.US,D,20091119,000000,11.093,11.293,10.943,11.093,29808,0
+PAM.US,D,20091120,000000,11.193,11.433,11.193,11.273,39075,0
+PAM.US,D,20091123,000000,11.263,11.343,11.193,11.233,16911,0
+PAM.US,D,20091124,000000,11.233,11.243,11.083,11.103,27697,0
+PAM.US,D,20091125,000000,11.093,11.123,11.043,11.083,9091,0
+PAM.US,D,20091127,000000,10.983,10.983,10.693,10.723,6504,0
+PAM.US,D,20091130,000000,10.743,10.743,10.543,10.553,11607,0
+PAM.US,D,20091201,000000,10.613,10.893,10.543,10.743,31220,0
+PAM.US,D,20091202,000000,10.713,10.853,10.693,10.723,11948,0
+PAM.US,D,20091203,000000,10.723,10.733,10.593,10.643,15520,0
+PAM.US,D,20091204,000000,10.843,10.943,10.593,10.843,16510,0
+PAM.US,D,20091207,000000,11.003,11.003,10.583,10.613,14134,0
+PAM.US,D,20091208,000000,10.743,10.993,10.214,10.753,51693,0
+PAM.US,D,20091209,000000,10.763,10.763,10.543,10.633,25026,0
+PAM.US,D,20091210,000000,10.483,10.793,10.483,10.593,41196,0
+PAM.US,D,20091211,000000,10.843,10.843,10.503,10.563,41826,0
+PAM.US,D,20091214,000000,10.703,10.783,10.603,10.663,14809,0
+PAM.US,D,20091215,000000,10.753,10.783,10.543,10.543,292770,0
+PAM.US,D,20091216,000000,10.683,10.713,10.533,10.643,494746,0
+PAM.US,D,20091217,000000,10.893,10.893,10.593,10.853,116664,0
+PAM.US,D,20091218,000000,10.943,11.493,10.843,11.493,201827,0
+PAM.US,D,20091221,000000,11.293,11.443,11.093,11.113,106317,0
+PAM.US,D,20091222,000000,11.193,11.193,10.893,11.113,7305,0
+PAM.US,D,20091223,000000,11.123,11.193,9.3241,11.053,29268,0
+PAM.US,D,20091224,000000,10.943,11.193,10.893,11.193,2502,0
+PAM.US,D,20091228,000000,11.213,11.393,11.193,11.273,12408,0
+PAM.US,D,20091229,000000,11.293,11.773,11.293,11.693,28438,0
+PAM.US,D,20091230,000000,11.713,11.843,11.493,11.693,143563,0
+PAM.US,D,20091231,000000,11.793,11.793,11.653,11.663,600,0
+PAM.US,D,20100104,000000,11.843,11.992,11.793,11.893,38174,0
+PAM.US,D,20100105,000000,11.913,11.972,11.543,11.763,58837,0
+PAM.US,D,20100106,000000,11.693,11.693,11.193,11.193,45797,0
+PAM.US,D,20100107,000000,11.293,11.473,11.193,11.423,12766,0
+PAM.US,D,20100108,000000,11.293,11.423,11.193,11.253,11671,0
+PAM.US,D,20100111,000000,11.073,11.143,10.993,11.013,32740,0
+PAM.US,D,20100112,000000,10.693,10.793,10.643,10.713,33186,0
+PAM.US,D,20100113,000000,10.234,10.883,10.234,10.783,34122,0
+PAM.US,D,20100114,000000,10.903,11.453,10.723,11.453,8802,0
+PAM.US,D,20100115,000000,11.623,11.623,10.973,11.023,33971,0
+PAM.US,D,20100119,000000,11.083,11.083,10.843,10.893,2902,0
+PAM.US,D,20100120,000000,10.933,11.163,10.843,11.163,48717,0
+PAM.US,D,20100121,000000,11.193,11.193,10.893,11.013,189277,0
+PAM.US,D,20100122,000000,11.003,11.393,10.993,11.303,86032,0
+PAM.US,D,20100125,000000,11.453,11.453,11.253,11.313,26857,0
+PAM.US,D,20100126,000000,11.343,11.413,11.273,11.303,6204,0
+PAM.US,D,20100127,000000,11.383,11.493,11.293,11.453,200691,0
+PAM.US,D,20100128,000000,11.473,11.493,11.353,11.443,20633,0
+PAM.US,D,20100129,000000,11.413,11.413,11.283,11.323,9467,0
+PAM.US,D,20100201,000000,11.393,11.393,11.143,11.283,9122,0
+PAM.US,D,20100202,000000,11.373,11.373,11.163,11.313,1101,0
+PAM.US,D,20100203,000000,11.263,11.343,11.193,11.343,4963,0
+PAM.US,D,20100204,000000,11.243,11.293,10.883,10.903,65301,0
+PAM.US,D,20100205,000000,10.793,10.793,10.443,10.643,28418,0
+PAM.US,D,20100208,000000,10.483,10.593,10.274,10.553,37424,0
+PAM.US,D,20100209,000000,10.693,10.973,10.693,10.973,39825,0
+PAM.US,D,20100210,000000,11.013,11.083,10.893,11.083,45136,0
+PAM.US,D,20100211,000000,10.943,11.103,10.943,11.093,62216,0
+PAM.US,D,20100212,000000,11.083,11.203,10.983,11.043,43864,0
+PAM.US,D,20100216,000000,11.173,11.173,11.043,11.173,140171,0
+PAM.US,D,20100217,000000,11.153,11.293,11.153,11.243,212625,0
+PAM.US,D,20100218,000000,11.153,11.393,11.093,11.303,222237,0
+PAM.US,D,20100219,000000,11.343,11.373,11.263,11.343,42738,0
+PAM.US,D,20100222,000000,11.393,11.393,11.193,11.193,14078,0
+PAM.US,D,20100223,000000,11.163,11.163,10.673,10.833,29410,0
+PAM.US,D,20100224,000000,10.863,10.863,10.663,10.733,12360,0
+PAM.US,D,20100225,000000,10.643,10.643,10.294,10.443,39725,0
+PAM.US,D,20100226,000000,10.403,10.633,10.364,10.623,136059,0
+PAM.US,D,20100301,000000,10.693,10.713,10.593,10.673,4593,0
+PAM.US,D,20100302,000000,10.763,11.183,10.763,11.043,89477,0
+PAM.US,D,20100303,000000,11.043,11.103,10.943,11.003,9422,0
+PAM.US,D,20100304,000000,10.983,11.193,10.953,11.193,13096,0
+PAM.US,D,20100305,000000,11.143,11.233,10.923,11.193,145801,0
+PAM.US,D,20100308,000000,11.183,11.183,10.893,11.093,47952,0
+PAM.US,D,20100309,000000,11.003,11.003,10.813,10.933,31520,0
+PAM.US,D,20100310,000000,10.963,10.973,10.613,10.833,14938,0
+PAM.US,D,20100311,000000,10.813,10.833,10.573,10.803,30361,0
+PAM.US,D,20100312,000000,10.873,10.953,10.743,10.953,32851,0
+PAM.US,D,20100315,000000,10.973,11.033,10.743,10.893,20857,0
+PAM.US,D,20100316,000000,10.863,10.993,10.763,10.903,8726,0
+PAM.US,D,20100317,000000,10.943,11.043,10.943,10.953,26579,0
+PAM.US,D,20100318,000000,11.003,11.003,10.773,10.953,10196,0
+PAM.US,D,20100319,000000,10.993,11.653,10.833,11.293,143698,0
+PAM.US,D,20100322,000000,11.223,11.743,11.183,11.533,19884,0
+PAM.US,D,20100323,000000,11.543,11.583,11.353,11.583,4903,0
+PAM.US,D,20100324,000000,11.543,11.593,11.453,11.583,11107,0
+PAM.US,D,20100325,000000,11.593,11.943,11.433,11.593,72746,0
+PAM.US,D,20100326,000000,11.633,11.713,11.443,11.573,70424,0
+PAM.US,D,20100329,000000,11.613,11.643,11.393,11.393,3594,0
+PAM.US,D,20100330,000000,11.433,11.603,11.333,11.493,63215,0
+PAM.US,D,20100331,000000,11.503,11.543,11.223,11.373,51593,0
+PAM.US,D,20100401,000000,11.403,11.563,11.403,11.443,5029,0
+PAM.US,D,20100405,000000,11.523,11.523,11.303,11.423,54634,0
+PAM.US,D,20100406,000000,11.413,11.753,11.413,11.723,62915,0
+PAM.US,D,20100407,000000,11.793,11.873,11.513,11.523,27399,0
+PAM.US,D,20100408,000000,11.503,11.593,11.343,11.543,14709,0
+PAM.US,D,20100409,000000,11.593,11.703,11.443,11.493,55926,0
+PAM.US,D,20100412,000000,11.543,11.593,11.523,11.593,7408,0
+PAM.US,D,20100413,000000,11.633,11.633,11.313,11.553,31322,0
+PAM.US,D,20100414,000000,11.493,11.573,11.413,11.563,60138,0
+PAM.US,D,20100415,000000,11.543,11.543,11.363,11.503,18809,0
+PAM.US,D,20100416,000000,11.443,11.503,11.073,11.113,17061,0
+PAM.US,D,20100419,000000,11.053,11.193,10.883,11.183,32871,0
+PAM.US,D,20100420,000000,11.173,11.183,11.043,11.133,26242,0
+PAM.US,D,20100421,000000,11.293,11.293,10.803,11.073,25190,0
+PAM.US,D,20100422,000000,11.093,11.343,10.993,11.343,12108,0
+PAM.US,D,20100423,000000,11.303,11.303,11.153,11.183,25356,0
+PAM.US,D,20100426,000000,11.143,11.143,11.063,11.123,2001,0
+PAM.US,D,20100427,000000,11.083,11.083,10.823,10.993,51524,0
+PAM.US,D,20100428,000000,11.003,11.033,10.823,10.863,18600,0
+PAM.US,D,20100429,000000,10.893,10.993,10.893,10.973,50732,0
+PAM.US,D,20100430,000000,11.143,11.153,10.853,10.933,29178,0
+PAM.US,D,20100503,000000,10.843,10.943,10.623,10.943,15510,0
+PAM.US,D,20100504,000000,10.933,10.943,10.753,10.793,29120,0
+PAM.US,D,20100505,000000,10.753,10.783,10.523,10.673,29168,0
+PAM.US,D,20100506,000000,10.803,10.843,9.994,10.274,272272,0
+PAM.US,D,20100507,000000,10.254,10.493,10.014,10.433,56524,0
+PAM.US,D,20100510,000000,10.703,11.263,10.673,10.793,15687,0
+PAM.US,D,20100511,000000,10.743,10.893,10.413,10.653,102073,0
+PAM.US,D,20100512,000000,10.633,10.663,10.513,10.663,13586,0
+PAM.US,D,20100513,000000,10.613,10.703,10.493,10.603,19709,0
+PAM.US,D,20100514,000000,10.553,10.583,10.344,10.393,296630,0
+PAM.US,D,20100517,000000,10.433,10.433,10.174,10.194,27717,0
+PAM.US,D,20100518,000000,10.274,10.383,9.994,10.383,49021,0
+PAM.US,D,20100519,000000,10.334,10.374,10.144,10.294,187318,0
+PAM.US,D,20100520,000000,10.094,10.194,9.794,10.134,107111,0
+PAM.US,D,20100521,000000,10.114,10.244,10.084,10.214,33511,0
+PAM.US,D,20100524,000000,10.144,10.304,9.884,10.114,3802,0
+PAM.US,D,20100525,000000,10.004,10.224,9.984,10.204,13308,0
+PAM.US,D,20100526,000000,10.204,10.244,10.024,10.044,59061,0
+PAM.US,D,20100527,000000,10.224,10.244,9.864,10.224,14214,0
+PAM.US,D,20100528,000000,10.234,10.244,10.154,10.244,133007,0
+PAM.US,D,20100601,000000,10.344,10.453,10.164,10.264,34822,0
+PAM.US,D,20100602,000000,10.264,10.393,10.264,10.364,20436,0
+PAM.US,D,20100603,000000,10.423,10.543,10.344,10.443,28521,0
+PAM.US,D,20100604,000000,10.463,10.473,10.294,10.334,30801,0
+PAM.US,D,20100607,000000,10.334,10.344,10.194,10.274,37598,0
+PAM.US,D,20100608,000000,10.174,10.174,10.104,10.144,26917,0
+PAM.US,D,20100609,000000,10.234,10.264,10.094,10.194,29591,0
+PAM.US,D,20100610,000000,10.314,10.523,10.214,10.443,26532,0
+PAM.US,D,20100611,000000,10.453,10.513,10.314,10.513,12443,0
+PAM.US,D,20100614,000000,10.483,10.653,10.453,10.563,18753,0
+PAM.US,D,20100615,000000,10.613,10.663,10.543,10.593,7805,0
+PAM.US,D,20100616,000000,10.613,10.613,10.443,10.583,13318,0
+PAM.US,D,20100617,000000,10.693,10.693,10.423,10.553,115329,0
+PAM.US,D,20100618,000000,10.533,10.533,10.493,10.533,7104,0
+PAM.US,D,20100621,000000,10.513,11.303,10.513,11.143,12476,0
+PAM.US,D,20100622,000000,11.123,11.203,10.523,10.713,75197,0
+PAM.US,D,20100623,000000,10.803,10.833,10.483,10.693,341558,0
+PAM.US,D,20100624,000000,10.703,11.183,10.643,10.803,74198,0
+PAM.US,D,20100625,000000,10.713,10.793,10.493,10.693,32364,0
+PAM.US,D,20100628,000000,10.693,10.693,10.304,10.374,35737,0
+PAM.US,D,20100629,000000,10.274,10.483,9.974,10.094,130883,0
+PAM.US,D,20100630,000000,10.034,10.413,9.894,9.994,87976,0
+PAM.US,D,20100701,000000,10.024,10.084,9.754,10.014,35272,0
+PAM.US,D,20100702,000000,10.014,10.214,9.914,10.134,36668,0
+PAM.US,D,20100706,000000,10.144,10.364,9.864,10.094,32418,0
+PAM.US,D,20100707,000000,10.144,10.324,10.114,10.244,45829,0
+PAM.US,D,20100708,000000,10.144,10.294,10.144,10.294,6629,0
+PAM.US,D,20100709,000000,10.403,10.843,10.393,10.843,29719,0
+PAM.US,D,20100712,000000,10.733,10.733,10.393,10.543,24716,0
+PAM.US,D,20100713,000000,10.603,10.603,10.374,10.533,25407,0
+PAM.US,D,20100714,000000,10.543,10.633,10.483,10.593,37624,0
+PAM.US,D,20100715,000000,10.583,10.863,10.543,10.663,54066,0
+PAM.US,D,20100716,000000,10.683,10.763,10.533,10.673,53501,0
+PAM.US,D,20100719,000000,10.743,10.953,10.653,10.773,83690,0
+PAM.US,D,20100720,000000,10.773,10.773,10.503,10.743,29580,0
+PAM.US,D,20100721,000000,10.733,11.303,10.733,10.743,57103,0
+PAM.US,D,20100722,000000,10.773,10.813,10.653,10.683,104330,0
+PAM.US,D,20100723,000000,10.613,10.683,10.443,10.583,54134,0
+PAM.US,D,20100726,000000,10.693,10.783,10.573,10.663,20213,0
+PAM.US,D,20100727,000000,10.813,10.863,10.583,10.733,49192,0
+PAM.US,D,20100728,000000,10.663,10.663,10.533,10.593,34057,0
+PAM.US,D,20100729,000000,10.593,10.593,10.523,10.593,259324,0
+PAM.US,D,20100730,000000,10.593,10.593,10.543,10.543,35273,0
+PAM.US,D,20100802,000000,10.593,10.653,10.483,10.483,52367,0
+PAM.US,D,20100803,000000,10.423,10.423,10.154,10.164,92015,0
+PAM.US,D,20100804,000000,10.224,10.274,10.144,10.194,57343,0
+PAM.US,D,20100805,000000,10.164,10.294,10.094,10.254,35796,0
+PAM.US,D,20100806,000000,10.234,10.483,10.224,10.443,72851,0
+PAM.US,D,20100809,000000,10.423,10.643,10.224,10.623,21894,0
+PAM.US,D,20100810,000000,10.703,10.703,10.433,10.583,19787,0
+PAM.US,D,20100811,000000,10.543,10.583,10.124,10.284,25935,0
+PAM.US,D,20100812,000000,10.174,10.393,10.174,10.344,7628,0
+PAM.US,D,20100813,000000,10.364,10.383,10.154,10.194,57582,0
+PAM.US,D,20100816,000000,10.224,10.613,10.164,10.613,6999,0
+PAM.US,D,20100817,000000,10.753,10.753,10.483,10.493,9806,0
+PAM.US,D,20100818,000000,10.413,10.493,10.393,10.493,12408,0
+PAM.US,D,20100819,000000,10.423,10.423,10.244,10.374,11128,0
+PAM.US,D,20100820,000000,10.344,10.823,10.344,10.413,21466,0
+PAM.US,D,20100823,000000,10.493,10.493,10.294,10.314,13905,0
+PAM.US,D,20100824,000000,10.254,10.284,10.084,10.174,32821,0
+PAM.US,D,20100825,000000,10.114,10.234,9.984,10.104,13562,0
+PAM.US,D,20100826,000000,10.094,10.194,10.094,10.174,12308,0
+PAM.US,D,20100827,000000,10.134,10.234,10.124,10.234,8806,0
+PAM.US,D,20100830,000000,10.234,10.304,10.164,10.214,13789,0
+PAM.US,D,20100831,000000,10.204,10.393,10.194,10.354,18642,0
+PAM.US,D,20100901,000000,10.393,10.523,10.274,10.503,11283,0
+PAM.US,D,20100902,000000,10.523,10.583,10.453,10.563,10565,0
+PAM.US,D,20100903,000000,10.593,10.593,10.393,10.453,13505,0
+PAM.US,D,20100907,000000,10.513,10.513,10.294,10.344,28494,0
+PAM.US,D,20100908,000000,10.374,10.413,10.344,10.413,20313,0
+PAM.US,D,20100909,000000,10.553,10.553,10.314,10.473,39780,0
+PAM.US,D,20100910,000000,10.663,10.673,10.493,10.633,46896,0
+PAM.US,D,20100913,000000,10.683,10.713,10.493,10.533,14877,0
+PAM.US,D,20100914,000000,10.563,10.693,10.443,10.603,70127,0
+PAM.US,D,20100915,000000,10.793,10.833,10.623,10.773,25007,0
+PAM.US,D,20100916,000000,10.823,10.823,10.493,10.623,12308,0
+PAM.US,D,20100917,000000,10.743,11.893,10.703,10.973,66682,0
+PAM.US,D,20100920,000000,10.983,11.003,10.763,10.993,13749,0
+PAM.US,D,20100921,000000,11.213,11.213,10.873,10.913,20422,0
+PAM.US,D,20100922,000000,10.883,11.013,10.783,10.853,9454,0
+PAM.US,D,20100923,000000,10.813,10.893,10.803,10.823,12198,0
+PAM.US,D,20100924,000000,10.873,11.063,10.873,11.053,10125,0
+PAM.US,D,20100927,000000,11.083,11.623,10.903,11.613,85534,0
+PAM.US,D,20100928,000000,11.603,11.982,11.523,11.643,43369,0
+PAM.US,D,20100929,000000,11.643,11.693,11.553,11.583,10652,0
+PAM.US,D,20100930,000000,11.623,11.963,11.373,11.483,35900,0
+PAM.US,D,20101001,000000,11.493,11.533,10.983,11.243,54385,0
+PAM.US,D,20101004,000000,11.243,11.243,11.143,11.143,24469,0
+PAM.US,D,20101005,000000,11.163,11.593,11.093,11.403,42740,0
+PAM.US,D,20101006,000000,11.363,11.393,11.273,11.303,17622,0
+PAM.US,D,20101007,000000,11.343,11.443,11.253,11.273,56068,0
+PAM.US,D,20101008,000000,11.283,11.573,11.283,11.543,17723,0
+PAM.US,D,20101011,000000,11.553,11.893,11.553,11.843,21737,0
+PAM.US,D,20101012,000000,11.783,11.913,11.253,11.793,42471,0
+PAM.US,D,20101013,000000,11.773,12.192,11.773,12.032,178678,0
+PAM.US,D,20101014,000000,12.152,12.222,11.813,11.972,190165,0
+PAM.US,D,20101015,000000,12.122,12.422,12.062,12.422,386759,0
+PAM.US,D,20101018,000000,12.502,12.812,12.252,12.682,621107,0
+PAM.US,D,20101019,000000,12.962,12.962,12.492,12.592,167171,0
+PAM.US,D,20101020,000000,12.652,12.992,12.592,12.932,265544,0
+PAM.US,D,20101021,000000,13.102,13.102,12.792,13.012,156656,0
+PAM.US,D,20101022,000000,13.032,13.162,12.992,13.002,211965,0
+PAM.US,D,20101025,000000,13.042,13.392,13.042,13.322,160600,0
+PAM.US,D,20101026,000000,13.462,13.462,13.222,13.272,36400,0
+PAM.US,D,20101027,000000,13.352,15.7,13.302,14.911,1050519,0
+PAM.US,D,20101028,000000,14.751,14.771,13.741,14.161,325432,0
+PAM.US,D,20101029,000000,14.061,14.431,14.061,14.401,60361,0
+PAM.US,D,20101101,000000,14.451,15.041,14.341,14.811,149959,0
+PAM.US,D,20101102,000000,14.931,15.18,13.761,14.241,209931,0
+PAM.US,D,20101103,000000,14.111,14.541,14.051,14.341,87748,0
+PAM.US,D,20101104,000000,14.391,15.85,14.341,15.031,284073,0
+PAM.US,D,20101105,000000,14.991,15.111,14.641,14.911,58674,0
+PAM.US,D,20101108,000000,14.961,15.17,14.741,14.851,70785,0
+PAM.US,D,20101109,000000,14.841,15.19,14.551,14.581,120330,0
+PAM.US,D,20101110,000000,14.481,14.761,14.091,14.671,78177,0
+PAM.US,D,20101111,000000,14.631,14.981,14.471,14.981,150416,0
+PAM.US,D,20101112,000000,15.031,15.131,14.071,14.251,89577,0
+PAM.US,D,20101115,000000,14.191,14.431,14.091,14.381,376711,0
+PAM.US,D,20101116,000000,14.191,14.191,13.402,13.691,235661,0
+PAM.US,D,20101117,000000,13.741,13.741,13.522,13.611,133837,0
+PAM.US,D,20101118,000000,13.821,14.301,13.821,14.091,62472,0
+PAM.US,D,20101119,000000,14.091,14.421,14.051,14.351,89079,0
+PAM.US,D,20101122,000000,14.461,14.541,14.291,14.521,109314,0
+PAM.US,D,20101123,000000,14.411,15.49,14.281,15.19,525939,0
+PAM.US,D,20101124,000000,15.49,16.7,15.49,16.34,680418,0
+PAM.US,D,20101126,000000,16.53,17.619,16.53,17.479,385666,0
+PAM.US,D,20101129,000000,17.649,17.819,17.109,17.429,206611,0
+PAM.US,D,20101130,000000,17.239,17.619,17.049,17.369,242926,0
+PAM.US,D,20101201,000000,17.769,18.269,17.269,17.699,235145,0
+PAM.US,D,20101202,000000,17.959,18.189,17.749,18.079,279276,0
+PAM.US,D,20101203,000000,18.069,18.289,17.979,18.069,49608,0
+PAM.US,D,20101206,000000,17.859,18.338,17.859,18.099,66851,0
+PAM.US,D,20101207,000000,18.299,18.299,17.229,17.489,469206,0
+PAM.US,D,20101208,000000,17.309,17.479,17.079,17.339,34477,0
+PAM.US,D,20101209,000000,17.069,17.289,16.919,17.049,135165,0
+PAM.US,D,20101210,000000,17.049,17.129,16.67,16.729,48464,0
+PAM.US,D,20101213,000000,16.979,16.979,16.6,16.729,108287,0
+PAM.US,D,20101214,000000,16.739,16.739,16.2,16.43,67418,0
+PAM.US,D,20101215,000000,16.3,16.3,15.46,15.5,96814,0
+PAM.US,D,20101216,000000,15.49,16.09,15.49,15.96,71872,0
+PAM.US,D,20101217,000000,16.07,16.889,15.96,16.799,118882,0
+PAM.US,D,20101220,000000,16.63,17.049,16.09,16.25,220635,0
+PAM.US,D,20101221,000000,16.17,16.27,15.94,15.99,76340,0
+PAM.US,D,20101222,000000,15.99,16.22,15.88,16.19,68974,0
+PAM.US,D,20101223,000000,16.07,16.52,16.06,16.11,35937,0
+PAM.US,D,20101227,000000,15.96,16.939,15.93,16.65,76542,0
+PAM.US,D,20101228,000000,16.999,17.609,16.999,17.099,60102,0
+PAM.US,D,20101229,000000,17.439,17.729,17.279,17.409,71734,0
+PAM.US,D,20101230,000000,17.279,17.439,16.999,17.119,17202,0
+PAM.US,D,20101231,000000,17.019,17.129,16.859,16.989,10744,0
+PAM.US,D,20110103,000000,17.199,17.449,17.149,17.289,46930,0
+PAM.US,D,20110104,000000,17.229,17.289,16.69,16.929,34204,0
+PAM.US,D,20110105,000000,17.039,17.089,16.59,17.039,25997,0
+PAM.US,D,20110106,000000,17.189,17.189,16.14,16.64,90319,0
+PAM.US,D,20110107,000000,16.759,16.759,16.14,16.6,71326,0
+PAM.US,D,20110110,000000,16.44,16.46,15.98,16.22,56516,0
+PAM.US,D,20110111,000000,16.43,16.6,16.05,16.25,27650,0
+PAM.US,D,20110112,000000,16.32,16.809,16.19,16.41,38060,0
+PAM.US,D,20110113,000000,16.45,17.249,16.39,16.61,109190,0
+PAM.US,D,20110114,000000,16.57,16.64,16.44,16.59,28358,0
+PAM.US,D,20110118,000000,16.69,17.639,16.66,17.419,68805,0
+PAM.US,D,20110119,000000,17.289,17.689,17.289,17.669,62834,0
+PAM.US,D,20110120,000000,18.259,18.938,17.999,18.189,188155,0
+PAM.US,D,20110121,000000,18.788,19.168,18.688,18.868,191693,0
+PAM.US,D,20110124,000000,18.538,18.888,18.129,18.149,107023,0
+PAM.US,D,20110125,000000,17.979,18.538,17.739,18.219,64218,0
+PAM.US,D,20110126,000000,18.299,18.588,18.189,18.378,52429,0
+PAM.US,D,20110127,000000,18.568,18.568,17.759,17.789,33593,0
+PAM.US,D,20110128,000000,17.659,17.849,17.259,17.339,48461,0
+PAM.US,D,20110131,000000,17.289,17.719,17.009,17.559,79986,0
+PAM.US,D,20110201,000000,17.489,17.489,17.069,17.359,75310,0
+PAM.US,D,20110202,000000,17.369,17.419,17.189,17.249,20684,0
+PAM.US,D,20110203,000000,17.239,17.409,16.989,17.259,42623,0
+PAM.US,D,20110204,000000,17.249,17.259,17.089,17.109,14746,0
+PAM.US,D,20110207,000000,17.049,17.089,16.789,16.839,24220,0
+PAM.US,D,20110208,000000,16.829,16.989,16.38,16.989,34940,0
+PAM.US,D,20110209,000000,16.989,17.079,16.42,16.72,119610,0
+PAM.US,D,20110210,000000,16.57,16.57,16.02,16.14,108328,0
+PAM.US,D,20110211,000000,16.1,16.16,15.74,16.14,26332,0
+PAM.US,D,20110214,000000,16.05,16.14,15.81,15.99,17963,0
+PAM.US,D,20110215,000000,15.82,16.01,15.61,15.89,31016,0
+PAM.US,D,20110216,000000,15.89,16.29,15.79,16.16,18016,0
+PAM.US,D,20110218,000000,16.39,16.58,16.1,16.56,85668,0
+PAM.US,D,20110222,000000,16.21,16.21,15.65,15.91,60114,0
+PAM.US,D,20110223,000000,15.88,15.89,15.16,15.46,41595,0
+PAM.US,D,20110224,000000,15.37,15.49,15.2,15.38,64965,0
+PAM.US,D,20110225,000000,15.39,15.61,15.34,15.55,19176,0
+PAM.US,D,20110228,000000,15.59,15.67,15.14,15.59,65932,0
+PAM.US,D,20110301,000000,15.57,15.57,15.091,15.29,38042,0
+PAM.US,D,20110302,000000,15.15,15.28,14.841,15.021,78999,0
+PAM.US,D,20110303,000000,15.59,15.59,15.071,15.32,45464,0
+PAM.US,D,20110304,000000,15.47,15.51,15.19,15.46,34702,0
+PAM.US,D,20110307,000000,15.49,15.49,15.3,15.42,15448,0
+PAM.US,D,20110308,000000,15.27,15.38,14.891,15.19,47456,0
+PAM.US,D,20110309,000000,15.071,15.21,14.911,15.031,28141,0
+PAM.US,D,20110310,000000,14.741,14.781,14.481,14.711,86452,0
+PAM.US,D,20110311,000000,14.641,14.641,14.321,14.591,75175,0
+PAM.US,D,20110314,000000,14.301,14.341,13.991,14.191,126329,0
+PAM.US,D,20110315,000000,13.492,13.921,13.302,13.791,42453,0
+PAM.US,D,20110316,000000,13.741,13.981,13.522,13.861,198349,0
+PAM.US,D,20110317,000000,13.991,14.161,13.771,13.871,86089,0
+PAM.US,D,20110318,000000,13.871,14.111,13.821,13.891,150839,0
+PAM.US,D,20110321,000000,13.941,14.351,13.941,14.121,23910,0
+PAM.US,D,20110322,000000,13.991,14.171,13.991,13.991,125475,0
+PAM.US,D,20110323,000000,13.991,14.251,13.971,13.991,119371,0
+PAM.US,D,20110324,000000,14.071,14.091,13.991,14.001,12131,0
+PAM.US,D,20110325,000000,13.961,14.081,13.811,14.081,35411,0
+PAM.US,D,20110328,000000,14.151,14.271,14.061,14.111,65136,0
+PAM.US,D,20110329,000000,14.061,14.241,13.851,14.151,68702,0
+PAM.US,D,20110330,000000,14.151,14.281,14.071,14.141,251855,0
+PAM.US,D,20110331,000000,14.141,14.271,13.961,14.161,208887,0
+PAM.US,D,20110401,000000,14.161,14.871,14.161,14.841,108281,0
+PAM.US,D,20110404,000000,14.871,15.26,14.871,15.24,31375,0
+PAM.US,D,20110405,000000,15.23,15.44,15.121,15.21,12827,0
+PAM.US,D,20110406,000000,15.18,15.26,14.881,15.011,12096,0
+PAM.US,D,20110407,000000,14.971,15.101,14.561,14.641,16039,0
+PAM.US,D,20110408,000000,14.581,14.711,14.581,14.631,24115,0
+PAM.US,D,20110411,000000,14.631,14.881,14.551,14.561,25549,0
+PAM.US,D,20110412,000000,14.591,14.591,14.231,14.271,72784,0
+PAM.US,D,20110413,000000,14.321,14.421,14.291,14.321,66079,0
+PAM.US,D,20110414,000000,14.241,14.361,14.081,14.221,50916,0
+PAM.US,D,20110415,000000,14.161,14.211,14.051,14.131,59019,0
+PAM.US,D,20110418,000000,13.961,13.961,13.681,13.691,83654,0
+PAM.US,D,20110419,000000,13.691,13.871,13.561,13.691,87717,0
+PAM.US,D,20110420,000000,14.991,15.071,14.291,14.801,202643,0
+PAM.US,D,20110421,000000,14.911,14.961,14.321,14.481,28505,0
+PAM.US,D,20110425,000000,14.461,14.841,14.451,14.731,40199,0
+PAM.US,D,20110426,000000,14.821,14.861,14.671,14.741,101076,0
+PAM.US,D,20110427,000000,14.721,14.871,14.641,14.791,106187,0
+PAM.US,D,20110428,000000,14.881,14.891,14.741,14.861,150714,0
+PAM.US,D,20110429,000000,14.88,15.63,14.86,15.44,204204,0
+PAM.US,D,20110502,000000,15.65,15.79,15.51,15.68,65911,0
+PAM.US,D,20110503,000000,15.79,15.79,15.071,15.4,25807,0
+PAM.US,D,20110504,000000,15.36,15.41,15.18,15.25,35293,0
+PAM.US,D,20110505,000000,15.17,15.17,14.501,14.651,199115,0
+PAM.US,D,20110506,000000,14.681,14.841,14.641,14.691,27889,0
+PAM.US,D,20110509,000000,14.691,14.691,14.391,14.691,54652,0
+PAM.US,D,20110510,000000,14.691,14.831,14.681,14.741,79650,0
+PAM.US,D,20110511,000000,14.771,15.091,14.711,14.721,117116,0
+PAM.US,D,20110512,000000,14.621,14.781,14.591,14.721,104591,0
+PAM.US,D,20110513,000000,15.14,15.27,14.891,15.18,72308,0
+PAM.US,D,20110516,000000,15.18,15.18,14.991,15.061,143624,0
+PAM.US,D,20110517,000000,14.951,15.19,14.941,15.111,77745,0
+PAM.US,D,20110518,000000,15.061,15.36,15.011,15.25,83649,0
+PAM.US,D,20110519,000000,15.32,15.49,15.16,15.29,74509,0
+PAM.US,D,20110520,000000,15.28,15.39,15.25,15.26,79917,0
+PAM.US,D,20110523,000000,15.131,15.131,14.861,14.881,60234,0
+PAM.US,D,20110524,000000,14.981,15.031,14.841,14.841,92169,0
+PAM.US,D,20110525,000000,14.841,14.861,14.471,14.841,24902,0
+PAM.US,D,20110526,000000,14.841,14.911,14.441,14.591,54376,0
+PAM.US,D,20110527,000000,14.731,14.751,14.541,14.681,35671,0
+PAM.US,D,20110531,000000,14.671,14.691,14.411,14.601,114134,0
+PAM.US,D,20110601,000000,14.401,14.581,14.241,14.441,75345,0
+PAM.US,D,20110602,000000,14.461,14.521,14.291,14.491,104876,0
+PAM.US,D,20110603,000000,14.361,14.541,14.321,14.431,17286,0
+PAM.US,D,20110606,000000,14.481,14.481,14.271,14.341,41438,0
+PAM.US,D,20110607,000000,14.371,14.551,14.291,14.471,41280,0
+PAM.US,D,20110608,000000,14.431,14.481,14.291,14.331,42161,0
+PAM.US,D,20110609,000000,14.341,15.2,14.321,15.101,35681,0
+PAM.US,D,20110610,000000,15.081,15.21,14.691,15.111,48169,0
+PAM.US,D,20110613,000000,15.14,15.21,14.901,14.931,19146,0
+PAM.US,D,20110614,000000,15.071,15.63,15.031,15.28,30807,0
+PAM.US,D,20110615,000000,15.3,15.33,14.941,14.961,20515,0
+PAM.US,D,20110616,000000,14.911,14.911,14.571,14.771,11188,0
+PAM.US,D,20110617,000000,14.791,14.821,14.611,14.821,48760,0
+PAM.US,D,20110620,000000,14.831,15.38,14.691,15.111,150918,0
+PAM.US,D,20110621,000000,15.28,15.39,14.771,15.28,186953,0
+PAM.US,D,20110622,000000,15.26,15.32,15.18,15.27,58244,0
+PAM.US,D,20110623,000000,15.121,15.24,15.021,15.24,71205,0
+PAM.US,D,20110624,000000,15.24,15.48,15.21,15.24,121233,0
+PAM.US,D,20110627,000000,15.23,15.23,15.061,15.111,23762,0
+PAM.US,D,20110628,000000,15.031,15.46,15.031,15.21,54790,0
+PAM.US,D,20110629,000000,15.38,15.38,15.071,15.111,119624,0
+PAM.US,D,20110630,000000,15.14,15.35,15.14,15.33,44785,0
+PAM.US,D,20110701,000000,15.35,15.39,15.24,15.31,11179,0
+PAM.US,D,20110705,000000,15.29,15.34,15.091,15.31,91678,0
+PAM.US,D,20110706,000000,15.27,15.74,15.27,15.69,260356,0
+PAM.US,D,20110707,000000,15.9,16.12,15.83,16.01,376654,0
+PAM.US,D,20110708,000000,15.95,15.95,15.64,15.92,26645,0
+PAM.US,D,20110711,000000,15.82,15.82,15.45,15.55,48961,0
+PAM.US,D,20110712,000000,15.58,15.89,15.32,15.4,52446,0
+PAM.US,D,20110713,000000,15.42,15.69,15.16,15.21,53688,0
+PAM.US,D,20110714,000000,15.27,15.34,14.781,14.841,89516,0
+PAM.US,D,20110715,000000,14.321,15.071,14.311,14.851,67050,0
+PAM.US,D,20110718,000000,14.841,14.861,14.601,14.621,19566,0
+PAM.US,D,20110719,000000,14.661,14.841,14.561,14.681,36955,0
+PAM.US,D,20110720,000000,14.701,14.781,14.641,14.701,23005,0
+PAM.US,D,20110721,000000,14.751,14.801,14.661,14.671,29026,0
+PAM.US,D,20110722,000000,14.651,14.671,14.491,14.601,76800,0
+PAM.US,D,20110725,000000,14.461,14.651,14.391,14.501,42602,0
+PAM.US,D,20110726,000000,14.441,14.801,14.441,14.781,20181,0
+PAM.US,D,20110727,000000,14.671,14.861,14.421,14.541,99806,0
+PAM.US,D,20110728,000000,14.541,14.561,14.421,14.501,30173,0
+PAM.US,D,20110729,000000,14.441,14.551,14.311,14.381,46064,0
+PAM.US,D,20110801,000000,14.511,14.781,14.431,14.531,22893,0
+PAM.US,D,20110802,000000,14.591,14.731,14.481,14.661,97058,0
+PAM.US,D,20110803,000000,14.701,14.841,14.491,14.721,38576,0
+PAM.US,D,20110804,000000,14.631,14.631,13.532,13.671,118352,0
+PAM.US,D,20110805,000000,13.671,13.731,12.772,13.312,103311,0
+PAM.US,D,20110808,000000,13.062,13.062,12.142,12.172,216523,0
+PAM.US,D,20110809,000000,12.262,12.472,11.603,12.382,154743,0
+PAM.US,D,20110810,000000,12.192,12.322,11.903,12.112,148474,0
+PAM.US,D,20110811,000000,12.082,12.872,12.072,12.722,62888,0
+PAM.US,D,20110812,000000,12.692,12.732,12.392,12.442,71890,0
+PAM.US,D,20110815,000000,12.612,12.612,12.342,12.442,94373,0
+PAM.US,D,20110816,000000,12.402,12.502,12.242,12.422,93075,0
+PAM.US,D,20110817,000000,12.392,12.842,12.392,12.652,69780,0
+PAM.US,D,20110818,000000,12.442,12.512,12.162,12.302,65328,0
+PAM.US,D,20110819,000000,12.202,12.382,12.192,12.342,62844,0
+PAM.US,D,20110822,000000,12.512,12.572,12.292,12.322,39419,0
+PAM.US,D,20110823,000000,12.472,12.652,12.442,12.472,26166,0
+PAM.US,D,20110824,000000,12.542,12.542,12.292,12.402,34848,0
+PAM.US,D,20110825,000000,12.592,12.592,12.092,12.242,43089,0
+PAM.US,D,20110826,000000,11.913,12.252,11.873,12.152,58749,0
+PAM.US,D,20110829,000000,12.272,12.352,12.132,12.322,36307,0
+PAM.US,D,20110830,000000,12.282,12.422,12.152,12.372,15872,0
+PAM.US,D,20110831,000000,12.4,12.52,12.35,12.44,97775,0
+PAM.US,D,20110901,000000,12.572,12.572,12.262,12.362,38562,0
+PAM.US,D,20110902,000000,12.132,12.292,11.663,12.202,18916,0
+PAM.US,D,20110906,000000,11.992,11.992,11.713,11.992,131031,0
+PAM.US,D,20110907,000000,12.222,12.472,12.182,12.332,28766,0
+PAM.US,D,20110908,000000,12.332,12.382,12.172,12.302,95647,0
+PAM.US,D,20110909,000000,12.352,12.492,12.172,12.202,65336,0
+PAM.US,D,20110912,000000,11.943,12.312,11.843,12.002,102159,0
+PAM.US,D,20110913,000000,11.982,12.202,11.483,11.992,122406,0
+PAM.US,D,20110914,000000,11.972,12.012,11.253,11.753,168661,0
+PAM.US,D,20110915,000000,11.793,12.032,11.793,12.002,30519,0
+PAM.US,D,20110916,000000,12.032,12.192,11.663,11.863,131155,0
+PAM.US,D,20110919,000000,11.783,11.943,11.633,11.873,101422,0
+PAM.US,D,20110920,000000,11.873,11.933,11.773,11.923,47142,0
+PAM.US,D,20110921,000000,11.953,12.062,11.773,11.813,32275,0
+PAM.US,D,20110922,000000,11.533,11.593,11.323,11.433,199024,0
+PAM.US,D,20110923,000000,11.093,11.493,11.093,11.293,56719,0
+PAM.US,D,20110926,000000,11.523,11.543,11.163,11.383,55153,0
+PAM.US,D,20110927,000000,11.443,11.683,11.443,11.573,71729,0
+PAM.US,D,20110928,000000,11.573,11.713,11.513,11.693,100161,0
+PAM.US,D,20110929,000000,11.773,11.833,11.673,11.793,59588,0
+PAM.US,D,20110930,000000,11.64,11.73,11.48,11.54,72696,0
+PAM.US,D,20111003,000000,11.633,11.653,10.783,11.253,461317,0
+PAM.US,D,20111004,000000,11.063,11.103,10.843,11.053,165866,0
+PAM.US,D,20111005,000000,11.043,11.083,10.873,11.053,44639,0
+PAM.US,D,20111006,000000,11.013,11.193,10.743,11.173,34013,0
+PAM.US,D,20111007,000000,11.233,11.403,10.963,11.223,48636,0
+PAM.US,D,20111010,000000,11.293,11.613,11.243,11.503,27833,0
+PAM.US,D,20111011,000000,11.473,11.553,11.443,11.463,9608,0
+PAM.US,D,20111012,000000,11.513,12.192,11.513,11.873,41849,0
+PAM.US,D,20111013,000000,11.873,12.512,11.693,12.502,42071,0
+PAM.US,D,20111014,000000,12.552,12.912,12.552,12.842,146996,0
+PAM.US,D,20111017,000000,12.752,12.962,12.402,12.782,375266,0
+PAM.US,D,20111018,000000,12.792,12.852,12.602,12.712,165644,0
+PAM.US,D,20111019,000000,12.712,12.852,12.402,12.432,47971,0
+PAM.US,D,20111020,000000,12.462,12.722,12.252,12.712,14647,0
+PAM.US,D,20111021,000000,12.802,13.052,12.452,12.672,138349,0
+PAM.US,D,20111024,000000,13.242,13.621,12.592,12.952,143699,0
+PAM.US,D,20111025,000000,12.922,13.062,12.752,12.762,32351,0
+PAM.US,D,20111026,000000,12.792,13.322,12.762,13.062,28783,0
+PAM.US,D,20111027,000000,13.192,13.641,12.572,13.112,299682,0
+PAM.US,D,20111028,000000,13.092,13.192,12.962,13.012,99163,0
+PAM.US,D,20111031,000000,12.82,12.82,12.39,12.6,25832,0
+PAM.US,D,20111101,000000,12.332,12.332,11.753,12.002,85162,0
+PAM.US,D,20111102,000000,12.052,13.082,12.052,12.892,386597,0
+PAM.US,D,20111103,000000,12.992,13.102,12.792,12.862,57901,0
+PAM.US,D,20111104,000000,12.89,12.94,12.51,12.57,13832,0
+PAM.US,D,20111107,000000,12.672,12.862,12.412,12.602,17808,0
+PAM.US,D,20111108,000000,12.532,12.772,12.482,12.642,184544,0
+PAM.US,D,20111109,000000,12.552,12.572,11.953,11.992,20495,0
+PAM.US,D,20111110,000000,12.122,12.312,11.823,12.242,34526,0
+PAM.US,D,20111111,000000,12.222,12.252,11.972,12.032,24928,0
+PAM.US,D,20111114,000000,12.002,12.002,11.763,11.943,27382,0
+PAM.US,D,20111115,000000,12.012,12.012,11.593,11.883,55560,0
+PAM.US,D,20111116,000000,11.863,11.863,11.563,11.563,98834,0
+PAM.US,D,20111117,000000,11.493,11.593,11.283,11.463,62936,0
+PAM.US,D,20111118,000000,11.473,11.473,11.173,11.373,49431,0
+PAM.US,D,20111121,000000,11.323,11.323,10.953,11.173,18253,0
+PAM.US,D,20111122,000000,11.253,11.373,11.103,11.243,37222,0
+PAM.US,D,20111123,000000,11.233,11.233,10.923,10.943,10507,0
+PAM.US,D,20111125,000000,10.953,11.413,10.933,11.063,20613,0
+PAM.US,D,20111128,000000,11.213,11.233,10.923,11.003,43170,0
+PAM.US,D,20111129,000000,10.903,11.613,10.893,11.493,57266,0
+PAM.US,D,20111130,000000,11.71,11.99,11.47,11.75,25329,0
+PAM.US,D,20111201,000000,11.703,11.733,11.353,11.583,14869,0
+PAM.US,D,20111202,000000,11.563,11.673,11.513,11.633,29631,0
+PAM.US,D,20111205,000000,11.703,12.042,11.703,11.743,10366,0
+PAM.US,D,20111206,000000,11.73,11.73,11.15,11.3,40394,0
+PAM.US,D,20111207,000000,11.23,11.23,11.02,11.09,14062,0
+PAM.US,D,20111208,000000,11.13,11.13,10.61,11.04,27369,0
+PAM.US,D,20111209,000000,11.073,11.163,10.993,11.043,1701,0
+PAM.US,D,20111212,000000,11.053,11.053,10.893,10.983,128851,0
+PAM.US,D,20111213,000000,11.013,11.043,10.773,10.853,16210,0
+PAM.US,D,20111214,000000,10.853,10.853,10.483,10.523,114736,0
+PAM.US,D,20111215,000000,10.493,10.703,10.443,10.543,139345,0
+PAM.US,D,20111216,000000,10.49,10.67,10.45,10.59,44676,0
+PAM.US,D,20111219,000000,10.593,10.593,10.264,10.423,28042,0
+PAM.US,D,20111220,000000,10.413,10.643,10.413,10.623,93358,0
+PAM.US,D,20111221,000000,10.593,10.653,10.533,10.593,46770,0
+PAM.US,D,20111222,000000,10.573,10.573,10.264,10.264,59319,0
+PAM.US,D,20111223,000000,10.23,10.28,10.02,10.26,11307,0
+PAM.US,D,20111227,000000,10.294,10.383,10.234,10.324,21714,0
+PAM.US,D,20111228,000000,10.294,10.413,10.034,10.383,27015,0
+PAM.US,D,20111229,000000,10.324,10.563,10.074,10.483,18230,0
+PAM.US,D,20111230,000000,10.5,10.75,10.47,10.74,9390,0
+PAM.US,D,20120103,000000,10.763,10.763,10.244,10.613,134501,0
+PAM.US,D,20120104,000000,10.583,10.923,10.403,10.763,11607,0
+PAM.US,D,20120105,000000,10.74,11.17,10.74,10.97,72165,0
+PAM.US,D,20120106,000000,11.17,11.17,10.99,11.03,360271,0
+PAM.US,D,20120109,000000,11.11,11.39,11.11,11.32,263611,0
+PAM.US,D,20120110,000000,11.33,11.59,11.33,11.57,112469,0
+PAM.US,D,20120111,000000,11.56,11.56,10.86,11.25,36923,0
+PAM.US,D,20120112,000000,11.18,11.51,11.09,11.35,319956,0
+PAM.US,D,20120113,000000,11.32,11.33,11.01,11.28,48676,0
+PAM.US,D,20120117,000000,11.26,11.35,10.97,11.27,190858,0
+PAM.US,D,20120118,000000,11.25,11.3,11.21,11.27,35362,0
+PAM.US,D,20120119,000000,11.27,11.4,11.17,11.4,22521,0
+PAM.US,D,20120120,000000,11.37,11.41,11.23,11.41,37800,0
+PAM.US,D,20120123,000000,11.38,11.38,11.16,11.33,83256,0
+PAM.US,D,20120124,000000,11.35,11.46,11.21,11.41,12000,0
+PAM.US,D,20120125,000000,11.23,11.57,11.21,11.55,29136,0
+PAM.US,D,20120126,000000,11.62,11.65,11.38,11.59,12130,0
+PAM.US,D,20120127,000000,11.56,11.69,11.26,11.66,20240,0
+PAM.US,D,20120130,000000,11.63,11.63,11.2,11.5,63068,0
+PAM.US,D,20120131,000000,11.39,11.39,11.14,11.19,190336,0
+PAM.US,D,20120201,000000,11.18,11.18,11.01,11.03,106300,0
+PAM.US,D,20120202,000000,11,11.09,10.96,11.03,93054,0
+PAM.US,D,20120203,000000,11.04,11.07,10.79,10.95,105023,0
+PAM.US,D,20120206,000000,10.93,10.96,10.85,10.96,124467,0
+PAM.US,D,20120207,000000,10.95,10.96,10.66,10.83,121443,0
+PAM.US,D,20120208,000000,10.82,10.82,10.43,10.8,68136,0
+PAM.US,D,20120209,000000,10.73,10.87,10.59,10.81,110644,0
+PAM.US,D,20120210,000000,10.75,10.79,10.65,10.77,8130,0
+PAM.US,D,20120213,000000,10.81,10.81,10.48,10.73,51520,0
+PAM.US,D,20120214,000000,10.71,10.71,10.56,10.71,68732,0
+PAM.US,D,20120215,000000,10.69,10.69,10.51,10.62,78800,0
+PAM.US,D,20120216,000000,10.58,10.64,10.5,10.64,116293,0
+PAM.US,D,20120217,000000,10.62,10.67,10.56,10.63,201288,0
+PAM.US,D,20120221,000000,10.58,10.66,10.53,10.66,68384,0
+PAM.US,D,20120222,000000,10.68,10.68,10.48,10.61,96200,0
+PAM.US,D,20120223,000000,10.53,10.59,10.51,10.59,58911,0
+PAM.US,D,20120224,000000,10.54,10.91,10.5,10.6,131403,0
+PAM.US,D,20120227,000000,10.52,10.57,10.48,10.55,32600,0
+PAM.US,D,20120228,000000,10.54,10.55,10.4,10.55,95251,0
+PAM.US,D,20120229,000000,10.54,10.54,10.36,10.44,184319,0
+PAM.US,D,20120301,000000,10.42,10.57,10.39,10.47,146709,0
+PAM.US,D,20120302,000000,10.5,10.56,10.47,10.56,73147,0
+PAM.US,D,20120305,000000,10.55,10.57,10.29,10.48,54400,0
+PAM.US,D,20120306,000000,10.39,10.42,10.1,10.24,36709,0
+PAM.US,D,20120307,000000,10.22,10.52,10.14,10.51,68090,0
+PAM.US,D,20120308,000000,10.47,10.55,10.27,10.55,66580,0
+PAM.US,D,20120309,000000,10.53,10.53,10.19,10.4,56184,0
+PAM.US,D,20120312,000000,10.35,10.35,9.8,10,224232,0
+PAM.US,D,20120313,000000,10,10.01,9.7,10,119158,0
+PAM.US,D,20120314,000000,9.98,10,9.82,10,93357,0
+PAM.US,D,20120315,000000,9.94,9.95,9.84,9.9,112380,0
+PAM.US,D,20120316,000000,9.85,9.9,9.76,9.81,55777,0
+PAM.US,D,20120319,000000,9.8,9.82,9.37,9.51,30929,0
+PAM.US,D,20120320,000000,9.4,9.57,9.31,9.31,16600,0
+PAM.US,D,20120321,000000,9.38,9.41,9.15,9.15,54949,0
+PAM.US,D,20120322,000000,9.15,9.15,8.73,8.76,41105,0
+PAM.US,D,20120323,000000,8.77,8.79,8.38,8.58,67677,0
+PAM.US,D,20120326,000000,8.69,8.69,8.07,8.4,123021,0
+PAM.US,D,20120327,000000,8.34,8.47,8.18,8.44,54670,0
+PAM.US,D,20120328,000000,8.41,8.51,8.37,8.51,70306,0
+PAM.US,D,20120329,000000,8.38,8.5,8.37,8.47,68369,0
+PAM.US,D,20120330,000000,8.42,8.61,8.36,8.6,102932,0
+PAM.US,D,20120402,000000,8.53,8.6,8.23,8.6,44321,0
+PAM.US,D,20120403,000000,8.55,8.56,8.07,8.3,149976,0
+PAM.US,D,20120404,000000,8.3,8.3,7.91,7.97,117865,0
+PAM.US,D,20120405,000000,7.97,8.07,7.92,7.98,19500,0
+PAM.US,D,20120409,000000,8,8,7.67,7.84,141266,0
+PAM.US,D,20120410,000000,7.76,8.01,7.74,8,27830,0
+PAM.US,D,20120411,000000,8,8.13,7.97,8,50283,0
+PAM.US,D,20120412,000000,8,8.17,7.9,8.15,72069,0
+PAM.US,D,20120413,000000,8.19,8.19,7.67,7.84,134767,0
+PAM.US,D,20120416,000000,7.8,7.84,7.5,7.56,181757,0
+PAM.US,D,20120417,000000,7.63,7.63,7.4,7.5,125136,0
+PAM.US,D,20120418,000000,7.37,7.48,7.24,7.31,136052,0
+PAM.US,D,20120419,000000,7.17,7.35,7.17,7.22,17414,0
+PAM.US,D,20120420,000000,7.23,7.23,7.14,7.15,53610,0
+PAM.US,D,20120423,000000,7.14,7.16,6.97,7.04,36822,0
+PAM.US,D,20120424,000000,7.03,7.09,6.97,7.04,24081,0
+PAM.US,D,20120425,000000,7.05,7.08,6.83,6.91,53894,0
+PAM.US,D,20120426,000000,6.9,6.9,6.57,6.71,138711,0
+PAM.US,D,20120427,000000,6.67,6.68,6.51,6.66,192383,0
+PAM.US,D,20120430,000000,6.71,6.79,6.68,6.76,26190,0
+PAM.US,D,20120501,000000,6.75,6.8,6.7,6.71,48200,0
+PAM.US,D,20120502,000000,6.72,6.72,6.28,6.32,200746,0
+PAM.US,D,20120503,000000,6.33,6.4,6.18,6.23,152972,0
+PAM.US,D,20120504,000000,6.22,6.25,6.08,6.12,119527,0
+PAM.US,D,20120507,000000,6.12,6.53,6.12,6.38,109822,0
+PAM.US,D,20120508,000000,6.38,6.89,6.34,6.58,180314,0
+PAM.US,D,20120509,000000,6.59,6.59,6.03,6.08,162088,0
+PAM.US,D,20120510,000000,6.04,6.2,6.03,6.08,57232,0
+PAM.US,D,20120511,000000,6.02,6.08,5.94,5.95,54862,0
+PAM.US,D,20120514,000000,5.96,5.96,5.52,5.57,30217,0
+PAM.US,D,20120515,000000,5.62,5.62,5.25,5.3,150811,0
+PAM.US,D,20120516,000000,5.26,5.3,4.89,4.98,309990,0
+PAM.US,D,20120517,000000,5.05,5.09,4.7,4.78,195533,0
+PAM.US,D,20120518,000000,4.83,4.85,4.67,4.72,67649,0
+PAM.US,D,20120521,000000,4.75,4.93,4.75,4.8,16076,0
+PAM.US,D,20120522,000000,4.8,5,4.8,5,27864,0
+PAM.US,D,20120523,000000,4.95,4.95,4.75,4.78,40245,0
+PAM.US,D,20120524,000000,4.79,4.79,4.66,4.7,44838,0
+PAM.US,D,20120525,000000,4.7,4.75,4.61,4.64,32404,0
+PAM.US,D,20120529,000000,4.7,4.78,4.54,4.7,50824,0
+PAM.US,D,20120530,000000,4.68,4.73,4.55,4.67,37975,0
+PAM.US,D,20120531,000000,4.67,4.7,4.58,4.7,72510,0
+PAM.US,D,20120601,000000,4.67,4.69,4.5,4.6,34179,0
+PAM.US,D,20120604,000000,4.57,4.57,4.37,4.47,85320,0
+PAM.US,D,20120605,000000,4.45,4.6,4.42,4.57,36063,0
+PAM.US,D,20120606,000000,4.56,4.64,4.42,4.45,59930,0
+PAM.US,D,20120607,000000,4.45,4.46,4.3,4.41,66617,0
+PAM.US,D,20120608,000000,4.36,4.36,4.26,4.3,16359,0
+PAM.US,D,20120611,000000,4.3,4.31,4.04,4.11,105723,0
+PAM.US,D,20120612,000000,4.14,4.16,4,4.12,72129,0
+PAM.US,D,20120613,000000,4.05,4.17,3.92,4.06,155274,0
+PAM.US,D,20120614,000000,4.02,4.04,3.68,4.04,275364,0
+PAM.US,D,20120615,000000,4.03,4.14,3.99,4.14,311122,0
+PAM.US,D,20120618,000000,4.07,4.22,4.07,4.18,77657,0
+PAM.US,D,20120619,000000,4.23,4.34,4.17,4.3,105631,0
+PAM.US,D,20120620,000000,4.3,4.46,4.3,4.31,74215,0
+PAM.US,D,20120621,000000,4.35,4.35,4.14,4.19,40991,0
+PAM.US,D,20120622,000000,4.19,4.27,4.14,4.22,19969,0
+PAM.US,D,20120625,000000,4.17,4.28,4.06,4.1,51784,0
+PAM.US,D,20120626,000000,4.15,4.15,4.01,4.06,31893,0
+PAM.US,D,20120627,000000,4.1,4.19,4.05,4.06,12149,0
+PAM.US,D,20120628,000000,4.07,4.27,4.07,4.16,6154,0
+PAM.US,D,20120629,000000,4.23,4.25,4.07,4.15,33514,0
+PAM.US,D,20120702,000000,4.13,4.2,4.05,4.12,40238,0
+PAM.US,D,20120703,000000,4.05,4.2,4.02,4.19,52240,0
+PAM.US,D,20120705,000000,4.15,4.28,4.1,4.21,28363,0
+PAM.US,D,20120706,000000,4.18,4.36,4.18,4.22,16322,0
+PAM.US,D,20120709,000000,4.22,4.26,4.17,4.19,5235,0
+PAM.US,D,20120710,000000,4.15,4.21,3.9,4.05,158207,0
+PAM.US,D,20120711,000000,4.04,4.2,4.04,4.2,15755,0
+PAM.US,D,20120712,000000,4.14,4.2,4.04,4.1,37010,0
+PAM.US,D,20120713,000000,4.1,4.11,3.96,4.07,45677,0
+PAM.US,D,20120716,000000,4.09,4.26,4.08,4.17,35700,0
+PAM.US,D,20120717,000000,4.23,4.23,4.12,4.12,2400,0
+PAM.US,D,20120718,000000,4.18,4.35,4.17,4.35,58000,0
+PAM.US,D,20120719,000000,4.35,4.4,4.32,4.4,36640,0
+PAM.US,D,20120720,000000,4.38,4.38,4.33,4.34,8100,0
+PAM.US,D,20120723,000000,4.25,4.25,4.05,4.17,13945,0
+PAM.US,D,20120724,000000,4.17,4.25,4.17,4.17,34016,0
+PAM.US,D,20120725,000000,4.14,4.45,4.1,4.35,74553,0
+PAM.US,D,20120726,000000,4.38,4.38,4.24,4.3,6574,0
+PAM.US,D,20120727,000000,4.29,4.3,4.13,4.22,57011,0
+PAM.US,D,20120730,000000,4.17,4.2,4.12,4.17,2253,0
+PAM.US,D,20120731,000000,4.16,4.16,3.97,4.05,29850,0
+PAM.US,D,20120801,000000,4.06,4.07,4.05,4.06,12691,0
+PAM.US,D,20120802,000000,4.09,4.09,4.03,4.03,13602,0
+PAM.US,D,20120803,000000,4.06,4.15,4.03,4.13,14250,0
+PAM.US,D,20120806,000000,4.15,4.18,4.11,4.11,4122,0
+PAM.US,D,20120807,000000,4.13,4.2,3.99,4.11,20758,0
+PAM.US,D,20120808,000000,4.05,4.2,4.02,4.18,24571,0
+PAM.US,D,20120809,000000,4.2,4.2,4.12,4.15,16633,0
+PAM.US,D,20120810,000000,4.13,4.19,4.05,4.18,25219,0
+PAM.US,D,20120813,000000,4.14,4.51,4.14,4.24,63189,0
+PAM.US,D,20120814,000000,4.27,4.3,4.17,4.27,12707,0
+PAM.US,D,20120815,000000,4.25,4.25,4.15,4.2,19603,0
+PAM.US,D,20120816,000000,4.14,4.25,4.14,4.2,19090,0
+PAM.US,D,20120817,000000,4.23,4.23,4.15,4.19,2300,0
+PAM.US,D,20120820,000000,4.14,4.14,4.02,4.03,19030,0
+PAM.US,D,20120821,000000,4.02,4.08,4.01,4.05,38975,0
+PAM.US,D,20120822,000000,3.98,4.02,3.93,3.97,34766,0
+PAM.US,D,20120823,000000,3.99,4,3.95,4,6655,0
+PAM.US,D,20120824,000000,3.97,4.1,3.96,4,77851,0
+PAM.US,D,20120827,000000,3.98,4.23,3.98,4.07,181739,0
+PAM.US,D,20120828,000000,4.09,4.12,3.99,4.12,84616,0
+PAM.US,D,20120829,000000,4.11,4.11,4.06,4.1,1292,0
+PAM.US,D,20120830,000000,4.09,4.09,4.04,4.06,2667,0
+PAM.US,D,20120831,000000,4.05,4.05,3.96,3.97,5705,0
+PAM.US,D,20120904,000000,3.91,4.05,3.91,4,87081,0
+PAM.US,D,20120905,000000,4.01,4.03,3.97,3.98,409454,0
+PAM.US,D,20120906,000000,3.99,4.02,3.92,4.02,3960,0
+PAM.US,D,20120907,000000,4.01,4.01,3.86,3.87,5307,0
+PAM.US,D,20120910,000000,3.87,3.89,3.8,3.85,21034,0
+PAM.US,D,20120911,000000,3.83,3.87,3.81,3.82,9330,0
+PAM.US,D,20120912,000000,3.8,3.88,3.8,3.83,15296,0
+PAM.US,D,20120913,000000,3.84,3.88,3.81,3.84,24000,0
+PAM.US,D,20120914,000000,3.96,3.97,3.86,3.92,12100,0
+PAM.US,D,20120917,000000,3.9,3.95,3.84,3.84,11800,0
+PAM.US,D,20120918,000000,3.84,3.85,3.8,3.8,5269,0
+PAM.US,D,20120919,000000,3.79,3.79,3.78,3.78,3800,0
+PAM.US,D,20120920,000000,3.77,3.78,3.74,3.74,10544,0
+PAM.US,D,20120921,000000,3.8,3.8,3.77,3.8,16962,0
+PAM.US,D,20120924,000000,3.8,3.8,3.77,3.8,15026,0
+PAM.US,D,20120925,000000,3.8,3.81,3.75,3.78,16947,0
+PAM.US,D,20120926,000000,3.76,3.76,3.57,3.7,42327,0
+PAM.US,D,20120927,000000,3.69,3.75,3.65,3.75,69300,0
+PAM.US,D,20120928,000000,3.73,3.75,3.48,3.69,74827,0
+PAM.US,D,20121001,000000,3.68,3.7,3.62,3.67,8723,0
+PAM.US,D,20121002,000000,3.65,3.7,3.6,3.61,19343,0
+PAM.US,D,20121003,000000,3.6,3.63,3.56,3.63,24439,0
+PAM.US,D,20121004,000000,3.66,3.66,3.6,3.65,16707,0
+PAM.US,D,20121005,000000,3.67,3.85,3.65,3.84,42972,0
+PAM.US,D,20121008,000000,3.8,3.81,3.74,3.76,1418,0
+PAM.US,D,20121009,000000,3.74,3.74,3.66,3.66,9583,0
+PAM.US,D,20121010,000000,3.68,3.7,3.46,3.54,57388,0
+PAM.US,D,20121011,000000,3.53,3.63,3.53,3.63,2475,0
+PAM.US,D,20121012,000000,3.59,3.62,3.51,3.59,97929,0
+PAM.US,D,20121015,000000,3.6,3.6,3.55,3.6,25478,0
+PAM.US,D,20121016,000000,3.6,3.68,3.49,3.64,59096,0
+PAM.US,D,20121017,000000,3.62,3.7,3.6,3.64,32349,0
+PAM.US,D,20121018,000000,3.67,3.7,3.62,3.64,4852,0
+PAM.US,D,20121019,000000,3.6,3.6,3.47,3.53,3415,0
+PAM.US,D,20121022,000000,3.53,3.57,3.5,3.56,12535,0
+PAM.US,D,20121023,000000,3.55,3.59,3.4,3.46,59129,0
+PAM.US,D,20121024,000000,3.45,3.45,3.39,3.42,51209,0
+PAM.US,D,20121025,000000,3.44,3.49,3.41,3.44,46140,0
+PAM.US,D,20121026,000000,3.42,3.42,3.36,3.38,29069,0
+PAM.US,D,20121031,000000,3.35,3.45,3.21,3.44,28601,0
+PAM.US,D,20121101,000000,3.47,3.52,3.26,3.43,40708,0
+PAM.US,D,20121102,000000,3.42,3.5,3.41,3.43,29857,0
+PAM.US,D,20121105,000000,3.44,3.47,3.31,3.41,41566,0
+PAM.US,D,20121106,000000,3.4,3.47,3.35,3.44,34200,0
+PAM.US,D,20121107,000000,3.4,3.47,3.26,3.39,60082,0
+PAM.US,D,20121108,000000,3.37,3.38,3.28,3.35,50140,0
+PAM.US,D,20121109,000000,3.32,3.35,3.24,3.35,33770,0
+PAM.US,D,20121112,000000,3.32,3.32,3.23,3.26,20927,0
+PAM.US,D,20121113,000000,3.23,3.28,3.14,3.22,384228,0
+PAM.US,D,20121114,000000,3.11,3.53,3.1,3.26,377294,0
+PAM.US,D,20121115,000000,3.29,3.32,3.1,3.27,57324,0
+PAM.US,D,20121116,000000,3.25,3.35,3.15,3.33,95500,0
+PAM.US,D,20121119,000000,3.36,3.36,3.28,3.34,7231,0
+PAM.US,D,20121120,000000,3.32,3.32,3.19,3.23,28038,0
+PAM.US,D,20121121,000000,3.24,3.36,3.2,3.27,26856,0
+PAM.US,D,20121123,000000,3.26,3.27,3.16,3.24,37593,0
+PAM.US,D,20121126,000000,3.28,3.28,3.15,3.18,56469,0
+PAM.US,D,20121127,000000,3.18,3.18,3.1,3.17,31817,0
+PAM.US,D,20121128,000000,3.14,3.15,3.03,3.09,41648,0
+PAM.US,D,20121129,000000,3.1,3.15,3.07,3.13,133757,0
+PAM.US,D,20121130,000000,3.13,3.15,3.09,3.15,60492,0
+PAM.US,D,20121203,000000,3.14,3.14,3.06,3.1,23292,0
+PAM.US,D,20121204,000000,3.08,3.19,3.04,3.16,210512,0
+PAM.US,D,20121205,000000,3.14,3.14,3.03,3.12,17094,0
+PAM.US,D,20121206,000000,3.1,3.22,3.1,3.2,22519,0
+PAM.US,D,20121207,000000,3.24,3.24,3.12,3.12,5050,0
+PAM.US,D,20121210,000000,3.1,3.12,3,3.11,3426,0
+PAM.US,D,20121211,000000,3.14,3.14,3.07,3.12,6567,0
+PAM.US,D,20121212,000000,3.12,3.26,3.12,3.22,11647,0
+PAM.US,D,20121213,000000,3.24,3.32,3.18,3.21,61038,0
+PAM.US,D,20121214,000000,3.22,3.25,3.21,3.25,12619,0
+PAM.US,D,20121217,000000,3.23,3.3,3.22,3.3,95568,0
+PAM.US,D,20121218,000000,3.36,3.52,3.36,3.48,203422,0
+PAM.US,D,20121219,000000,3.45,3.63,3.45,3.56,131866,0
+PAM.US,D,20121220,000000,3.52,3.63,3.52,3.59,37879,0
+PAM.US,D,20121221,000000,3.5,3.52,3.19,3.23,58513,0
+PAM.US,D,20121224,000000,3.21,3.31,3.09,3.27,19804,0
+PAM.US,D,20121226,000000,3.3,3.54,3.3,3.43,68979,0
+PAM.US,D,20121227,000000,3.47,3.58,3.38,3.38,60107,0
+PAM.US,D,20121228,000000,3.4,3.52,3.4,3.44,9961,0
+PAM.US,D,20121231,000000,3.46,3.47,3.28,3.44,11275,0
+PAM.US,D,20130102,000000,3.48,3.58,3.45,3.51,37046,0
+PAM.US,D,20130103,000000,3.53,3.58,3.48,3.58,17594,0
+PAM.US,D,20130104,000000,3.6,3.78,3.6,3.73,296993,0
+PAM.US,D,20130107,000000,3.75,3.87,3.66,3.79,227881,0
+PAM.US,D,20130108,000000,3.77,3.84,3.69,3.74,117827,0
+PAM.US,D,20130109,000000,3.73,3.8,3.71,3.79,14987,0
+PAM.US,D,20130110,000000,3.83,4.05,3.81,4.01,273869,0
+PAM.US,D,20130111,000000,4.06,4.15,3.86,3.89,119230,0
+PAM.US,D,20130114,000000,3.92,4.02,3.89,3.89,35333,0
+PAM.US,D,20130115,000000,3.83,3.83,3.7,3.71,19284,0
+PAM.US,D,20130116,000000,3.66,4.01,3.66,4,44446,0
+PAM.US,D,20130117,000000,4.06,4.06,3.9,3.9,24720,0
+PAM.US,D,20130118,000000,3.91,3.93,3.85,3.88,6000,0
+PAM.US,D,20130122,000000,3.9,4.19,3.9,4.13,73531,0
+PAM.US,D,20130123,000000,4.2,4.26,4.01,4.02,221400,0
+PAM.US,D,20130124,000000,4.03,4.18,4.03,4.18,16591,0
+PAM.US,D,20130125,000000,4.19,4.29,4.13,4.25,44011,0
+PAM.US,D,20130128,000000,4.25,4.39,4.17,4.17,42638,0
+PAM.US,D,20130129,000000,4.18,4.4,4.18,4.36,30846,0
+PAM.US,D,20130130,000000,4.3,4.4,4.19,4.19,73800,0
+PAM.US,D,20130131,000000,4.15,4.31,4.11,4.31,27542,0
+PAM.US,D,20130201,000000,4.3,4.34,4.19,4.34,29600,0
+PAM.US,D,20130204,000000,4.33,4.33,4.11,4.15,33239,0
+PAM.US,D,20130205,000000,4.14,4.14,3.84,4.03,48624,0
+PAM.US,D,20130206,000000,4.03,4.03,3.84,3.92,66765,0
+PAM.US,D,20130207,000000,3.92,3.92,3.83,3.87,33618,0
+PAM.US,D,20130208,000000,3.86,3.89,3.8,3.88,9919,0
+PAM.US,D,20130211,000000,3.89,3.89,3.8,3.83,12433,0
+PAM.US,D,20130212,000000,3.8,3.84,3.8,3.81,6000,0
+PAM.US,D,20130213,000000,3.8,3.84,3.8,3.8,16304,0
+PAM.US,D,20130214,000000,3.8,3.86,3.8,3.83,17493,0
+PAM.US,D,20130215,000000,3.84,3.94,3.83,3.86,31520,0
+PAM.US,D,20130219,000000,3.81,3.92,3.77,3.81,8400,0
+PAM.US,D,20130220,000000,3.72,3.82,3.69,3.77,3842,0
+PAM.US,D,20130221,000000,3.72,3.72,3.63,3.63,36613,0
+PAM.US,D,20130222,000000,3.69,3.76,3.49,3.62,56411,0
+PAM.US,D,20130225,000000,3.62,3.86,3.62,3.86,11370,0
+PAM.US,D,20130226,000000,3.84,3.84,3.65,3.8,12760,0
+PAM.US,D,20130227,000000,3.75,3.94,3.71,3.94,17486,0
+PAM.US,D,20130228,000000,3.88,3.88,3.69,3.85,105983,0
+PAM.US,D,20130301,000000,3.84,3.84,3.7,3.77,5398,0
+PAM.US,D,20130304,000000,3.7,3.88,3.69,3.8,8637,0
+PAM.US,D,20130305,000000,3.87,3.92,3.71,3.8,12335,0
+PAM.US,D,20130306,000000,3.84,3.87,3.81,3.85,1823,0
+PAM.US,D,20130307,000000,3.84,3.92,3.75,3.87,7486,0
+PAM.US,D,20130308,000000,3.86,3.93,3.65,3.89,16928,0
+PAM.US,D,20130311,000000,3.8,3.87,3.71,3.83,29035,0
+PAM.US,D,20130312,000000,3.76,3.79,3.58,3.76,50680,0
+PAM.US,D,20130313,000000,3.71,3.85,3.6,3.82,8500,0
+PAM.US,D,20130314,000000,3.73,3.95,3.67,3.91,28369,0
+PAM.US,D,20130315,000000,3.83,4,3.83,4,35041,0
+PAM.US,D,20130318,000000,3.93,4.04,3.92,4.04,6010,0
+PAM.US,D,20130319,000000,4.04,4.05,3.92,3.93,14426,0
+PAM.US,D,20130320,000000,3.9,3.9,3.83,3.9,66200,0
+PAM.US,D,20130321,000000,3.96,4,3.92,4,19857,0
+PAM.US,D,20130322,000000,4,4,3.97,4,18072,0
+PAM.US,D,20130325,000000,3.97,4,3.83,3.94,11858,0
+PAM.US,D,20130326,000000,3.92,3.92,3.8,3.83,25708,0
+PAM.US,D,20130327,000000,3.81,3.84,3.76,3.82,18228,0
+PAM.US,D,20130328,000000,3.9,4.02,3.9,4.02,2351,0
+PAM.US,D,20130401,000000,3.99,3.99,3.9,3.92,8648,0
+PAM.US,D,20130402,000000,3.92,3.92,3.84,3.9,11626,0
+PAM.US,D,20130403,000000,3.85,3.89,3.8,3.86,33683,0
+PAM.US,D,20130404,000000,3.85,3.88,3.8,3.82,2806,0
+PAM.US,D,20130405,000000,3.8,3.84,3.76,3.82,5366,0
+PAM.US,D,20130408,000000,3.85,3.9,3.76,3.84,14189,0
+PAM.US,D,20130409,000000,3.92,3.98,3.85,3.97,5511,0
+PAM.US,D,20130410,000000,3.87,4,3.87,3.93,3813,0
+PAM.US,D,20130411,000000,3.83,3.87,3.75,3.83,24875,0
+PAM.US,D,20130412,000000,3.78,3.86,3.73,3.84,10076,0
+PAM.US,D,20130415,000000,3.81,3.85,3.65,3.72,37923,0
+PAM.US,D,20130416,000000,3.72,3.79,3.5,3.55,95909,0
+PAM.US,D,20130417,000000,3.62,3.62,3.45,3.49,6991,0
+PAM.US,D,20130418,000000,3.41,3.57,3.4,3.45,4398,0
+PAM.US,D,20130419,000000,3.37,3.55,3.37,3.45,7242,0
+PAM.US,D,20130422,000000,3.45,3.46,3.41,3.43,692,0
+PAM.US,D,20130423,000000,3.44,3.69,3.41,3.57,14063,0
+PAM.US,D,20130424,000000,3.5,3.67,3.5,3.54,8755,0
+PAM.US,D,20130425,000000,3.59,3.63,3.24,3.54,15752,0
+PAM.US,D,20130426,000000,3.52,3.53,3.36,3.37,2200,0
+PAM.US,D,20130429,000000,3.36,3.49,3.35,3.49,7100,0
+PAM.US,D,20130430,000000,3.45,3.63,3.32,3.58,22876,0
+PAM.US,D,20130501,000000,3.53,3.65,3.49,3.55,16800,0
+PAM.US,D,20130502,000000,3.59,3.59,3.48,3.55,5700,0
+PAM.US,D,20130503,000000,3.55,3.56,3.47,3.52,11500,0
+PAM.US,D,20130506,000000,3.53,3.59,3.51,3.55,58336,0
+PAM.US,D,20130507,000000,3.59,3.92,3.55,3.76,138704,0
+PAM.US,D,20130508,000000,3.76,4.05,3.76,3.81,58254,0
+PAM.US,D,20130509,000000,3.77,3.78,3.6,3.64,4998,0
+PAM.US,D,20130510,000000,3.6,3.6,3.44,3.45,7233,0
+PAM.US,D,20130513,000000,3.41,3.75,3.41,3.73,13167,0
+PAM.US,D,20130514,000000,3.7,3.84,3.7,3.77,11321,0
+PAM.US,D,20130515,000000,3.74,3.76,3.62,3.65,8350,0
+PAM.US,D,20130516,000000,3.61,3.64,3.44,3.55,29757,0
+PAM.US,D,20130517,000000,3.51,3.51,3.35,3.41,20554,0
+PAM.US,D,20130520,000000,3.37,3.37,3.3,3.35,27938,0
+PAM.US,D,20130521,000000,3.3,3.37,3.3,3.35,12200,0
+PAM.US,D,20130522,000000,3.3,3.41,3.26,3.3,18400,0
+PAM.US,D,20130523,000000,3.22,3.43,3.2,3.37,12980,0
+PAM.US,D,20130524,000000,3.31,3.46,3.23,3.4,33108,0
+PAM.US,D,20130528,000000,3.44,3.47,3.26,3.46,11800,0
+PAM.US,D,20130529,000000,3.42,3.42,3.29,3.32,3600,0
+PAM.US,D,20130530,000000,3.33,3.39,3.33,3.33,1200,0
+PAM.US,D,20130531,000000,3.39,3.39,3.2,3.24,6100,0
+PAM.US,D,20130603,000000,3.25,3.49,3.2,3.38,4130,0
+PAM.US,D,20130604,000000,3.42,3.45,3.38,3.43,1717,0
+PAM.US,D,20130605,000000,3.38,3.42,3.3,3.4,24247,0
+PAM.US,D,20130606,000000,3.39,3.42,3.39,3.42,300,0
+PAM.US,D,20130607,000000,3.39,3.43,3.36,3.4,1950,0
+PAM.US,D,20130610,000000,3.38,3.41,3.2,3.27,3696,0
+PAM.US,D,20130611,000000,3.27,3.28,3.16,3.27,8300,0
+PAM.US,D,20130612,000000,3.25,3.28,3.1,3.14,61348,0
+PAM.US,D,20130613,000000,3.1,3.1,2.98,3.1,8320,0
+PAM.US,D,20130614,000000,3.11,3.17,3.1,3.11,2400,0
+PAM.US,D,20130617,000000,3.13,3.15,3.13,3.14,6661,0
+PAM.US,D,20130618,000000,3.18,3.18,3.06,3.15,2600,0
+PAM.US,D,20130619,000000,3.11,3.23,3.04,3.1,32729,0
+PAM.US,D,20130620,000000,3.1,3.1,3.02,3.09,18515,0
+PAM.US,D,20130621,000000,3.05,3.38,2.85,2.85,191686,0
+PAM.US,D,20130624,000000,2.87,3.13,2.85,3.07,70773,0
+PAM.US,D,20130625,000000,3.06,3.16,3.06,3.12,14878,0
+PAM.US,D,20130626,000000,3.12,3.2,3.11,3.16,10114,0
+PAM.US,D,20130627,000000,3.18,3.24,3.18,3.22,1000,0
+PAM.US,D,20130628,000000,3.31,3.31,3.2,3.24,9100,0
+PAM.US,D,20130701,000000,3.2,3.39,3.14,3.37,33688,0
+PAM.US,D,20130702,000000,3.38,3.38,3.31,3.33,900,0
+PAM.US,D,20130703,000000,3.28,3.28,3.26,3.26,47254,0
+PAM.US,D,20130705,000000,3.23,3.29,3.14,3.2,7670,0
+PAM.US,D,20130708,000000,3.24,3.29,3.21,3.27,4440,0
+PAM.US,D,20130709,000000,3.3,3.35,3.28,3.28,2100,0
+PAM.US,D,20130710,000000,3.27,3.38,3.21,3.38,5100,0
+PAM.US,D,20130711,000000,3.42,3.42,3.31,3.4,9700,0
+PAM.US,D,20130712,000000,3.38,3.4,3.34,3.35,5673,0
+PAM.US,D,20130715,000000,3.33,3.42,3.23,3.24,3700,0
+PAM.US,D,20130716,000000,3.3,3.34,3.26,3.3,7700,0
+PAM.US,D,20130717,000000,3.3,3.3,3.21,3.24,15276,0
+PAM.US,D,20130718,000000,3.29,3.3,3.22,3.28,4021,0
+PAM.US,D,20130719,000000,3.27,3.35,3.23,3.31,20172,0
+PAM.US,D,20130722,000000,3.32,3.4,3.29,3.31,4980,0
+PAM.US,D,20130723,000000,3.3,3.42,3.23,3.35,19840,0
+PAM.US,D,20130724,000000,3.31,3.37,3.24,3.29,44679,0
+PAM.US,D,20130725,000000,3.29,3.29,3.25,3.27,6300,0
+PAM.US,D,20130726,000000,3.24,3.35,3.22,3.3,41419,0
+PAM.US,D,20130729,000000,3.3,3.3,3.22,3.25,19700,0
+PAM.US,D,20130730,000000,3.23,3.3,3.15,3.2,57369,0
+PAM.US,D,20130731,000000,3.18,3.36,3.13,3.34,73821,0
+PAM.US,D,20130801,000000,3.32,3.37,3.26,3.31,10020,0
+PAM.US,D,20130802,000000,3.32,3.34,3.29,3.3,27240,0
+PAM.US,D,20130805,000000,3.33,3.34,3.2,3.31,15560,0
+PAM.US,D,20130806,000000,3.33,3.36,3.21,3.23,23391,0
+PAM.US,D,20130807,000000,3.32,3.36,3.23,3.27,26518,0
+PAM.US,D,20130808,000000,3.31,3.34,3.23,3.23,3900,0
+PAM.US,D,20130809,000000,3.25,3.3,3.22,3.22,4800,0
+PAM.US,D,20130812,000000,3.26,3.36,3.26,3.33,18700,0
+PAM.US,D,20130813,000000,3.33,3.42,3.32,3.39,78857,0
+PAM.US,D,20130814,000000,3.43,3.6,3.43,3.56,300524,0
+PAM.US,D,20130815,000000,3.52,3.6,3.52,3.55,67660,0
+PAM.US,D,20130816,000000,3.56,3.6,3.5,3.54,38114,0
+PAM.US,D,20130819,000000,3.49,3.54,3.39,3.41,10656,0
+PAM.US,D,20130820,000000,3.42,3.54,3.41,3.52,45910,0
+PAM.US,D,20130821,000000,3.57,3.6,3.53,3.59,31060,0
+PAM.US,D,20130822,000000,3.55,3.56,3.52,3.55,33607,0
+PAM.US,D,20130823,000000,3.55,3.78,3.55,3.76,124764,0
+PAM.US,D,20130826,000000,3.82,3.84,3.71,3.83,14700,0
+PAM.US,D,20130827,000000,3.85,3.85,3.71,3.71,57028,0
+PAM.US,D,20130828,000000,3.7,3.74,3.7,3.7,9552,0
+PAM.US,D,20130829,000000,3.74,3.75,3.7,3.74,11540,0
+PAM.US,D,20130830,000000,3.74,3.76,3.73,3.76,2030,0
+PAM.US,D,20130903,000000,3.8,3.82,3.74,3.79,35182,0
+PAM.US,D,20130904,000000,3.8,3.8,3.73,3.75,13456,0
+PAM.US,D,20130905,000000,3.79,3.84,3.74,3.78,87374,0
+PAM.US,D,20130906,000000,3.82,3.89,3.81,3.88,132416,0
+PAM.US,D,20130909,000000,3.91,4.09,3.88,4.09,92986,0
+PAM.US,D,20130910,000000,4.14,4.25,4.07,4.24,160434,0
+PAM.US,D,20130911,000000,4.2,4.31,4.07,4.29,32998,0
+PAM.US,D,20130912,000000,4.29,4.29,4,4.05,73403,0
+PAM.US,D,20130913,000000,4.06,4.26,4,4.07,55587,0
+PAM.US,D,20130916,000000,4.15,4.35,4.02,4.34,243656,0
+PAM.US,D,20130917,000000,4.39,4.65,4.37,4.59,393163,0
+PAM.US,D,20130918,000000,4.62,4.66,4.49,4.57,506795,0
+PAM.US,D,20130919,000000,4.62,4.73,4.59,4.7,274547,0
+PAM.US,D,20130920,000000,4.75,4.86,4.61,4.84,314192,0
+PAM.US,D,20130923,000000,4.96,5,4.66,4.96,388626,0
+PAM.US,D,20130924,000000,4.99,5.2,4.95,5.15,678333,0
+PAM.US,D,20130925,000000,5.2,5.3,4.92,4.92,337432,0
+PAM.US,D,20130926,000000,4.98,5.1,4.84,4.9,200988,0
+PAM.US,D,20130927,000000,4.94,5.04,4.81,4.94,169319,0
+PAM.US,D,20130930,000000,5.04,5.12,4.88,5,174226,0
+PAM.US,D,20131001,000000,5.05,5.5,5.01,5.47,396417,0
+PAM.US,D,20131002,000000,5.52,5.54,5.23,5.23,163754,0
+PAM.US,D,20131003,000000,5.23,5.4,5.07,5.21,181159,0
+PAM.US,D,20131004,000000,5.24,5.33,5.13,5.17,41815,0
+PAM.US,D,20131007,000000,5.22,5.6,5.22,5.46,365259,0
+PAM.US,D,20131008,000000,5.5,5.69,5.49,5.62,270624,0
+PAM.US,D,20131009,000000,5.58,5.81,5.58,5.72,463422,0
+PAM.US,D,20131010,000000,5.83,6.09,5.67,6.02,505182,0
+PAM.US,D,20131011,000000,6,6.37,6,6.37,463483,0
+PAM.US,D,20131014,000000,6.44,6.5,6.25,6.46,519021,0
+PAM.US,D,20131015,000000,6.58,6.9,6.38,6.45,503527,0
+PAM.US,D,20131016,000000,6.44,6.47,5.71,6.1,626979,0
+PAM.US,D,20131017,000000,6.04,6.32,6,6.28,189690,0
+PAM.US,D,20131018,000000,6.41,6.62,6.21,6.52,250752,0
+PAM.US,D,20131021,000000,6.55,6.93,6.55,6.7,577083,0
+PAM.US,D,20131022,000000,6.9,6.9,6.4,6.55,242401,0
+PAM.US,D,20131023,000000,6.5,6.52,5.85,5.96,471961,0
+PAM.US,D,20131024,000000,6.03,6.26,5.77,6.22,315406,0
+PAM.US,D,20131025,000000,6.15,6.16,5.8,5.96,340651,0
+PAM.US,D,20131028,000000,5.99,6,5.5,5.77,641690,0
+PAM.US,D,20131029,000000,5.76,5.86,5.3,5.37,413974,0
+PAM.US,D,20131030,000000,5.34,5.62,5.18,5.24,378971,0
+PAM.US,D,20131031,000000,5.27,5.34,5.1,5.28,176100,0
+PAM.US,D,20131101,000000,5.2,5.22,5.08,5.14,363466,0
+PAM.US,D,20131104,000000,5.1,5.36,5.02,5.26,134838,0
+PAM.US,D,20131105,000000,5.32,5.6,5.25,5.57,525649,0
+PAM.US,D,20131106,000000,6,6.03,5.27,5.55,500639,0
+PAM.US,D,20131107,000000,5.53,5.63,5.32,5.32,99108,0
+PAM.US,D,20131108,000000,5.42,5.42,5.15,5.17,202165,0
+PAM.US,D,20131111,000000,5.19,5.3,5.03,5.21,217987,0
+PAM.US,D,20131112,000000,5.13,5.27,5.02,5.05,158779,0
+PAM.US,D,20131113,000000,5,5.01,4.95,4.95,122429,0
+PAM.US,D,20131114,000000,5.01,5.35,4.95,5.17,182738,0
+PAM.US,D,20131115,000000,5.25,5.47,5.1,5.47,301968,0
+PAM.US,D,20131118,000000,5.41,5.5,5.17,5.2,277954,0
+PAM.US,D,20131119,000000,5.21,5.21,4.81,5.03,150313,0
+PAM.US,D,20131120,000000,5.1,5.28,5.1,5.2,210100,0
+PAM.US,D,20131121,000000,5.25,5.49,5.25,5.37,160339,0
+PAM.US,D,20131122,000000,5.5,5.97,5.45,5.86,541367,0
+PAM.US,D,20131125,000000,5.99,6.23,5.52,5.98,362693,0
+PAM.US,D,20131126,000000,6.33,6.8,6.28,6.65,927140,0
+PAM.US,D,20131127,000000,6.65,6.82,6.32,6.64,427862,0
+PAM.US,D,20131129,000000,6.7,6.78,6.42,6.66,223855,0
+PAM.US,D,20131202,000000,6.75,6.85,6.29,6.35,516090,0
+PAM.US,D,20131203,000000,6.31,6.36,5.95,6,511498,0
+PAM.US,D,20131204,000000,5.98,6.09,5.85,5.94,94900,0
+PAM.US,D,20131205,000000,6.01,6.03,5.92,5.97,15200,0
+PAM.US,D,20131206,000000,6.05,6.24,5.97,6.14,94407,0
+PAM.US,D,20131209,000000,6.1,6.32,6.02,6.17,441734,0
+PAM.US,D,20131210,000000,6.14,6.15,5.86,6,133335,0
+PAM.US,D,20131211,000000,5.93,6.01,5.86,5.92,154134,0
+PAM.US,D,20131212,000000,5.9,5.95,5.78,5.83,188831,0
+PAM.US,D,20131213,000000,5.86,5.9,5.71,5.71,70382,0
+PAM.US,D,20131216,000000,5.76,5.99,5.75,5.98,80583,0
+PAM.US,D,20131217,000000,6.01,6.01,5.79,5.9,126884,0
+PAM.US,D,20131218,000000,5.9,5.9,5.6,5.8,178008,0
+PAM.US,D,20131219,000000,5.72,5.86,5.48,5.54,453663,0
+PAM.US,D,20131220,000000,5.6,5.64,5.42,5.47,210936,0
+PAM.US,D,20131223,000000,5.54,5.56,5.2,5.28,238081,0
+PAM.US,D,20131224,000000,5.3,5.3,5.2,5.23,14283,0
+PAM.US,D,20131226,000000,5.37,5.37,5.15,5.34,97386,0
+PAM.US,D,20131227,000000,5.29,5.36,5.15,5.31,261406,0
+PAM.US,D,20131230,000000,5.32,5.38,5.18,5.28,92494,0
+PAM.US,D,20131231,000000,5.27,5.35,5.23,5.24,37047,0
+PAM.US,D,20140102,000000,5.29,5.29,5.17,5.18,93091,0
+PAM.US,D,20140103,000000,5.22,5.5,5.21,5.46,233298,0
+PAM.US,D,20140106,000000,5.55,5.55,5.22,5.22,289772,0
+PAM.US,D,20140107,000000,5.25,5.29,5.08,5.23,29440,0
+PAM.US,D,20140108,000000,5.32,5.34,5.08,5.24,136170,0
+PAM.US,D,20140109,000000,5.22,5.35,5.13,5.18,174430,0
+PAM.US,D,20140110,000000,5.19,5.2,5.07,5.1,55055,0
+PAM.US,D,20140113,000000,5.09,5.12,5,5.06,97423,0
+PAM.US,D,20140114,000000,5.1,5.11,5.01,5.04,45823,0
+PAM.US,D,20140115,000000,5.05,5.11,5.01,5.05,65664,0
+PAM.US,D,20140116,000000,5.04,5.1,4.94,4.99,90545,0
+PAM.US,D,20140117,000000,4.98,5.07,4.97,4.97,40464,0
+PAM.US,D,20140121,000000,4.98,5.03,4.92,4.92,89816,0
+PAM.US,D,20140122,000000,4.95,5.01,4.84,4.84,105356,0
+PAM.US,D,20140123,000000,4.8,4.8,4.18,4.19,318871,0
+PAM.US,D,20140124,000000,4.19,4.31,4,4.15,270839,0
+PAM.US,D,20140127,000000,4.14,4.27,3.99,4.2,191956,0
+PAM.US,D,20140128,000000,4.19,4.24,4.08,4.19,312110,0
+PAM.US,D,20140129,000000,4.16,4.25,4,4.16,174462,0
+PAM.US,D,20140130,000000,4.2,4.3,4.12,4.25,67415,0
+PAM.US,D,20140131,000000,4.19,4.19,3.96,4.15,146929,0
+PAM.US,D,20140203,000000,4.15,4.27,4.05,4.07,275651,0
+PAM.US,D,20140204,000000,4.11,4.27,3.98,4.04,144352,0
+PAM.US,D,20140205,000000,4.09,4.29,4.05,4.09,191313,0
+PAM.US,D,20140206,000000,4.1,4.26,4.1,4.2,156832,0
+PAM.US,D,20140207,000000,4.26,4.31,4.16,4.3,107502,0
+PAM.US,D,20140210,000000,4.3,4.3,4.2,4.2,92498,0
+PAM.US,D,20140211,000000,4.23,4.24,4.1,4.14,156602,0
+PAM.US,D,20140212,000000,4.17,4.43,4.16,4.36,185015,0
+PAM.US,D,20140213,000000,4.31,4.31,4.16,4.27,52029,0
+PAM.US,D,20140214,000000,4.32,4.78,4.31,4.76,401952,0
+PAM.US,D,20140218,000000,5,5.1,4.85,5.09,280928,0
+PAM.US,D,20140219,000000,5.04,5.14,4.9,4.93,70056,0
+PAM.US,D,20140220,000000,4.95,5.12,4.91,5.07,132963,0
+PAM.US,D,20140221,000000,5.11,5.35,5.03,5.13,341870,0
+PAM.US,D,20140224,000000,5.15,5.23,5.03,5.1,253924,0
+PAM.US,D,20140225,000000,5.12,5.17,4.93,4.95,46168,0
+PAM.US,D,20140226,000000,4.97,5,4.63,4.77,51748,0
+PAM.US,D,20140227,000000,4.73,5.05,4.69,4.78,237355,0
+PAM.US,D,20140228,000000,4.83,5.2,4.78,4.88,127029,0
+PAM.US,D,20140303,000000,4.78,4.81,4.5,4.62,61374,0
+PAM.US,D,20140304,000000,4.66,4.83,4.54,4.8,69801,0
+PAM.US,D,20140305,000000,4.77,4.87,4.69,4.8,45653,0
+PAM.US,D,20140306,000000,4.79,5,4.68,4.9,74590,0
+PAM.US,D,20140307,000000,4.9,5,4.8,4.89,96683,0
+PAM.US,D,20140310,000000,4.91,4.94,4.69,4.83,55303,0
+PAM.US,D,20140311,000000,4.84,4.84,4.69,4.76,64179,0
+PAM.US,D,20140312,000000,4.73,4.77,4.6,4.73,87777,0
+PAM.US,D,20140313,000000,4.74,4.75,4.62,4.65,63988,0
+PAM.US,D,20140314,000000,4.7,4.77,4.64,4.67,5693,0
+PAM.US,D,20140317,000000,4.74,4.85,4.63,4.83,85073,0
+PAM.US,D,20140318,000000,4.87,4.88,4.65,4.78,103522,0
+PAM.US,D,20140319,000000,4.8,4.87,4.71,4.81,112010,0
+PAM.US,D,20140320,000000,4.8,4.88,4.73,4.77,54847,0
+PAM.US,D,20140321,000000,4.82,4.92,4.76,4.86,75616,0
+PAM.US,D,20140324,000000,4.86,4.99,4.62,4.96,14698,0
+PAM.US,D,20140325,000000,5.02,5.1,4.88,5.09,96020,0
+PAM.US,D,20140326,000000,5.15,5.26,5.02,5.08,128200,0
+PAM.US,D,20140327,000000,5.1,5.72,5.1,5.6,229793,0
+PAM.US,D,20140328,000000,5.69,6.09,5.44,5.54,164476,0
+PAM.US,D,20140331,000000,5.85,5.97,5.76,5.83,253294,0
+PAM.US,D,20140401,000000,5.85,5.95,5.62,5.77,164950,0
+PAM.US,D,20140402,000000,6.34,7.48,5.77,6.27,380050,0
+PAM.US,D,20140403,000000,6.29,6.31,6.02,6.1,216874,0
+PAM.US,D,20140404,000000,6.2,6.25,6.08,6.21,98324,0
+PAM.US,D,20140407,000000,6.2,6.23,6.1,6.19,142873,0
+PAM.US,D,20140408,000000,6.2,6.6,6.16,6.6,355256,0
+PAM.US,D,20140409,000000,6.52,6.75,6.45,6.52,250731,0
+PAM.US,D,20140410,000000,6.46,6.79,6.35,6.65,191395,0
+PAM.US,D,20140411,000000,6.69,6.72,6.17,6.47,166796,0
+PAM.US,D,20140414,000000,6.54,6.57,6.45,6.55,121069,0
+PAM.US,D,20140415,000000,6.57,6.68,6,6.27,173877,0
+PAM.US,D,20140416,000000,6.24,6.4,6.22,6.3,91390,0
+PAM.US,D,20140417,000000,6.49,6.5,6.22,6.31,34146,0
+PAM.US,D,20140421,000000,6.31,6.44,6.27,6.39,72508,0
+PAM.US,D,20140422,000000,6.48,6.63,6.42,6.61,280655,0
+PAM.US,D,20140423,000000,6.65,7.1,6.59,7.08,520194,0
+PAM.US,D,20140424,000000,7.14,7.5,7,7.3,568086,0
+PAM.US,D,20140425,000000,7.33,7.33,7.01,7.07,258963,0
+PAM.US,D,20140428,000000,7.12,7.57,7.08,7.53,553675,0
+PAM.US,D,20140429,000000,7.7,7.7,7.22,7.48,314029,0
+PAM.US,D,20140430,000000,7.46,7.51,7.07,7.4,319883,0
+PAM.US,D,20140501,000000,7.44,7.44,7,7.21,147668,0
+PAM.US,D,20140502,000000,7.18,7.3,7.17,7.28,46301,0
+PAM.US,D,20140505,000000,7.1,7.77,7.02,7.67,331020,0
+PAM.US,D,20140506,000000,8.44,9.29,7.51,7.67,190898,0
+PAM.US,D,20140507,000000,7.72,7.77,7.47,7.7,111781,0
+PAM.US,D,20140508,000000,7.64,7.72,7.34,7.37,130767,0
+PAM.US,D,20140509,000000,7.35,7.59,7.18,7.54,95651,0
+PAM.US,D,20140512,000000,7.64,7.86,7.49,7.54,232460,0
+PAM.US,D,20140513,000000,7.53,7.79,7.5,7.77,143483,0
+PAM.US,D,20140514,000000,7.77,7.85,7.42,7.42,109122,0
+PAM.US,D,20140515,000000,7.46,7.46,7.02,7.13,138793,0
+PAM.US,D,20140516,000000,7.18,7.19,6.81,7.17,186600,0
+PAM.US,D,20140519,000000,7.05,7.13,6.85,7.09,185138,0
+PAM.US,D,20140520,000000,7.09,7.19,6.94,6.96,154271,0
+PAM.US,D,20140521,000000,6.98,7.52,6.84,7.36,504241,0
+PAM.US,D,20140522,000000,7.36,7.84,7.36,7.78,327765,0
+PAM.US,D,20140523,000000,7.84,7.92,7.71,7.79,177868,0
+PAM.US,D,20140527,000000,7.81,8.09,7.81,7.93,455350,0
+PAM.US,D,20140528,000000,7.95,8.36,7.93,8.21,638848,0
+PAM.US,D,20140529,000000,8.3,8.91,8.27,8.85,794129,0
+PAM.US,D,20140530,000000,8.12,8.98,8.09,8.88,530700,0
+PAM.US,D,20140602,000000,8.97,9.03,8.4,8.91,487515,0
+PAM.US,D,20140603,000000,8.99,9,8.82,8.89,232943,0
+PAM.US,D,20140604,000000,8.87,9.05,8.53,8.9,167630,0
+PAM.US,D,20140605,000000,9,9.13,8.95,9.04,332515,0
+PAM.US,D,20140606,000000,9.19,9.44,9.12,9.42,283743,0
+PAM.US,D,20140609,000000,9.45,9.69,9.4,9.66,498045,0
+PAM.US,D,20140610,000000,9.76,10.06,9.09,9.2,822400,0
+PAM.US,D,20140611,000000,9.28,9.57,9,9.21,429187,0
+PAM.US,D,20140612,000000,9.3,9.32,9.07,9.13,185767,0
+PAM.US,D,20140613,000000,9.05,9.42,8.65,9.37,211801,0
+PAM.US,D,20140616,000000,9.38,9.5,8.12,8.75,975777,0
+PAM.US,D,20140617,000000,9.25,9.25,8.25,8.92,627867,0
+PAM.US,D,20140618,000000,8.81,9.55,8.27,9.55,809948,0
+PAM.US,D,20140619,000000,9.22,9.44,8.8,8.8,587330,0
+PAM.US,D,20140620,000000,8.8,9.7,8.8,9.49,467156,0
+PAM.US,D,20140623,000000,9.57,9.97,9.51,9.89,745074,0
+PAM.US,D,20140624,000000,9.94,9.98,9.37,9.47,301803,0
+PAM.US,D,20140625,000000,9.52,9.77,9.07,9.68,127828,0
+PAM.US,D,20140626,000000,9.78,9.88,9.2,9.46,226425,0
+PAM.US,D,20140627,000000,9.45,9.7,9.25,9.56,127627,0
+PAM.US,D,20140630,000000,9.7,9.8,9.36,9.8,226978,0
+PAM.US,D,20140701,000000,9.8,10.06,9.8,9.95,410529,0
+PAM.US,D,20140702,000000,10,10.14,9.92,10.13,379700,0
+PAM.US,D,20140703,000000,10.13,10.37,10.13,10.28,251681,0
+PAM.US,D,20140707,000000,10.08,10.35,9.51,10.06,245492,0
+PAM.US,D,20140708,000000,10.16,10.37,10.11,10.36,312054,0
+PAM.US,D,20140709,000000,10.45,10.96,10.22,10.95,755438,0
+PAM.US,D,20140710,000000,10.88,11.43,10.62,11.4,532773,0
+PAM.US,D,20140711,000000,11.38,11.58,11.12,11.45,657693,0
+PAM.US,D,20140714,000000,11.45,11.48,10.82,10.96,398411,0
+PAM.US,D,20140715,000000,10.91,11.47,10.76,10.85,928051,0
+PAM.US,D,20140716,000000,10.93,11.29,10.4,10.55,490448,0
+PAM.US,D,20140717,000000,10.52,10.7,9.99,10.08,599074,0
+PAM.US,D,20140718,000000,10.03,10.99,10.03,10.85,664322,0
+PAM.US,D,20140721,000000,10.75,10.75,10.27,10.45,282935,0
+PAM.US,D,20140722,000000,10.45,10.61,10.07,10.43,411664,0
+PAM.US,D,20140723,000000,10.24,10.32,9.95,10.05,416537,0
+PAM.US,D,20140724,000000,10.3,10.5,10.07,10.15,336806,0
+PAM.US,D,20140725,000000,10.3,10.45,9.64,9.75,320625,0
+PAM.US,D,20140728,000000,9.68,9.73,9.19,9.31,405900,0
+PAM.US,D,20140729,000000,9.26,9.88,9.15,9.88,399695,0
+PAM.US,D,20140730,000000,10.91,11.56,10.74,11.31,1401319,0
+PAM.US,D,20140731,000000,10.05,10.65,9.97,10.31,424121,0
+PAM.US,D,20140801,000000,10.25,10.51,9.85,10.3,535637,0
+PAM.US,D,20140804,000000,10.11,10.6,10.11,10.57,488474,0
+PAM.US,D,20140805,000000,10.43,10.57,9.93,10.08,403874,0
+PAM.US,D,20140806,000000,9.9,10.49,9.81,10.31,471476,0
+PAM.US,D,20140807,000000,10.23,10.65,10.07,10.53,300648,0
+PAM.US,D,20140808,000000,10.49,10.68,10.33,10.56,220440,0
+PAM.US,D,20140811,000000,10.54,10.68,10.06,10.12,189234,0
+PAM.US,D,20140812,000000,10.09,10.1,9.84,9.86,168377,0
+PAM.US,D,20140813,000000,9.87,9.88,9.52,9.56,189937,0
+PAM.US,D,20140814,000000,9.5,9.67,9.27,9.28,388368,0
+PAM.US,D,20140815,000000,9.22,9.56,9.15,9.48,258412,0
+PAM.US,D,20140818,000000,9.39,9.74,9.39,9.74,116615,0
+PAM.US,D,20140819,000000,9.72,9.84,9.5,9.54,63200,0
+PAM.US,D,20140820,000000,9.46,9.52,9.2,9.3,143720,0
+PAM.US,D,20140821,000000,9.25,9.27,9.06,9.1,153087,0
+PAM.US,D,20140822,000000,9.02,9.4,9.02,9.3,207876,0
+PAM.US,D,20140825,000000,9.24,9.39,9.12,9.2,107862,0
+PAM.US,D,20140826,000000,9.1,9.28,8.76,8.8,286462,0
+PAM.US,D,20140827,000000,8.83,9.12,8.76,8.88,305843,0
+PAM.US,D,20140828,000000,8.76,8.93,8.52,8.6,253839,0
+PAM.US,D,20140829,000000,8.54,8.95,8.54,8.9,127906,0
+PAM.US,D,20140902,000000,8.78,9.1,8.44,8.93,225800,0
+PAM.US,D,20140903,000000,8.97,9.56,8.83,9.49,181815,0
+PAM.US,D,20140904,000000,9.44,9.58,9.27,9.33,110451,0
+PAM.US,D,20140905,000000,9.29,9.77,9.11,9.65,142354,0
+PAM.US,D,20140908,000000,9.61,9.76,9.5,9.71,113386,0
+PAM.US,D,20140909,000000,9.71,10.09,9.58,9.86,166551,0
+PAM.US,D,20140910,000000,9.83,10.04,9.64,9.88,143480,0
+PAM.US,D,20140911,000000,9.8,10.09,9.69,10,113564,0
+PAM.US,D,20140912,000000,9.87,10.45,9.86,10.44,183953,0
+PAM.US,D,20140915,000000,10.5,10.66,10.16,10.25,126900,0
+PAM.US,D,20140916,000000,10.26,11.03,10.12,10.66,221761,0
+PAM.US,D,20140917,000000,10.6,10.73,10.32,10.39,196956,0
+PAM.US,D,20140918,000000,10.4,10.51,10.25,10.27,106811,0
+PAM.US,D,20140919,000000,10.32,10.32,9.99,10.08,87725,0
+PAM.US,D,20140922,000000,9.97,10.45,9.77,10.44,81295,0
+PAM.US,D,20140923,000000,10.46,10.59,10.29,10.52,63433,0
+PAM.US,D,20140924,000000,10.51,10.58,10.08,10.54,149635,0
+PAM.US,D,20140925,000000,10.49,10.49,10,10.14,76353,0
+PAM.US,D,20140926,000000,10.12,10.58,10.11,10.5,159344,0
+PAM.US,D,20140929,000000,10.28,10.74,10.28,10.71,123094,0
+PAM.US,D,20140930,000000,10.7,10.75,10.49,10.75,151626,0
+PAM.US,D,20141001,000000,10.67,10.8,10.14,10.27,203047,0
+PAM.US,D,20141002,000000,10.21,10.38,9.67,9.78,351504,0
+PAM.US,D,20141003,000000,9.78,10.14,9.5,9.95,118767,0
+PAM.US,D,20141006,000000,10.02,10.04,9.83,9.94,114111,0
+PAM.US,D,20141007,000000,9.98,10,9.63,9.63,55672,0
+PAM.US,D,20141008,000000,9.66,10.18,9.5,10.01,179499,0
+PAM.US,D,20141009,000000,9.98,10.16,9.65,9.87,89817,0
+PAM.US,D,20141010,000000,9.8,9.92,9.4,9.79,152275,0
+PAM.US,D,20141013,000000,9.71,9.82,9.39,9.39,72833,0
+PAM.US,D,20141014,000000,9.46,9.73,9.31,9.33,80527,0
+PAM.US,D,20141015,000000,9.28,9.32,8.44,8.97,338187,0
+PAM.US,D,20141016,000000,8.8,9.31,8.73,9.17,189238,0
+PAM.US,D,20141017,000000,9.3,9.95,9.17,9.8,342982,0
+PAM.US,D,20141020,000000,9.71,10.45,9.71,10.37,168592,0
+PAM.US,D,20141021,000000,10.41,10.52,10.21,10.31,148307,0
+PAM.US,D,20141022,000000,10.33,10.49,10.06,10.21,57984,0
+PAM.US,D,20141023,000000,10.31,10.52,10.24,10.45,130820,0
+PAM.US,D,20141024,000000,10.44,10.6,10.37,10.51,394170,0
+PAM.US,D,20141027,000000,10.39,10.6,10.39,10.57,69812,0
+PAM.US,D,20141028,000000,10.6,10.61,10.05,10.49,185601,0
+PAM.US,D,20141029,000000,10.59,10.66,10.37,10.5,133639,0
+PAM.US,D,20141030,000000,10.63,10.86,10.45,10.86,413079,0
+PAM.US,D,20141031,000000,10.97,11.14,10.85,11.14,287984,0
+PAM.US,D,20141103,000000,11.27,11.57,11.17,11.56,553328,0
+PAM.US,D,20141104,000000,11.57,11.61,11.31,11.52,163332,0
+PAM.US,D,20141105,000000,11.59,11.63,11.45,11.56,218119,0
+PAM.US,D,20141106,000000,11.7,11.7,11.41,11.63,73232,0
+PAM.US,D,20141107,000000,11.66,11.94,11.64,11.72,160922,0
+PAM.US,D,20141110,000000,11.72,11.78,11.46,11.55,92669,0
+PAM.US,D,20141111,000000,11.51,11.63,11.22,11.56,66544,0
+PAM.US,D,20141112,000000,11.37,11.66,11.2,11.3,93725,0
+PAM.US,D,20141113,000000,11.35,11.35,10.95,11.02,67510,0
+PAM.US,D,20141114,000000,11.01,11.19,10.89,11.16,56185,0
+PAM.US,D,20141117,000000,11,11.18,10.67,10.84,151322,0
+PAM.US,D,20141118,000000,10.81,11.67,10.81,11.48,97786,0
+PAM.US,D,20141119,000000,11.47,11.48,11.12,11.47,127042,0
+PAM.US,D,20141120,000000,11.29,11.61,11.27,11.51,112047,0
+PAM.US,D,20141121,000000,11.7,11.91,11.52,11.77,70099,0
+PAM.US,D,20141124,000000,11.88,11.96,11.43,11.47,91211,0
+PAM.US,D,20141125,000000,11.4,11.8,11.37,11.72,249401,0
+PAM.US,D,20141126,000000,11.62,11.94,11.41,11.8,177607,0
+PAM.US,D,20141128,000000,11.79,11.79,11.22,11.26,60581,0
+PAM.US,D,20141201,000000,11.06,11.23,10.79,10.84,160094,0
+PAM.US,D,20141202,000000,10.73,11.28,10.7,11.07,133796,0
+PAM.US,D,20141203,000000,11.1,11.3,10.85,11,74518,0
+PAM.US,D,20141204,000000,11.1,11.41,11.05,11.12,72293,0
+PAM.US,D,20141205,000000,11.37,11.49,11.15,11.44,89518,0
+PAM.US,D,20141208,000000,11.33,11.42,11.15,11.17,25141,0
+PAM.US,D,20141209,000000,11.08,11.26,10.92,11.22,85744,0
+PAM.US,D,20141210,000000,10.97,11.42,10.85,11,115963,0
+PAM.US,D,20141211,000000,10.9,11.44,10.85,10.86,87556,0
+PAM.US,D,20141212,000000,10.86,11.04,10.34,10.35,87397,0
+PAM.US,D,20141215,000000,10.45,10.46,9.68,9.75,91420,0
+PAM.US,D,20141216,000000,9.58,9.58,8.8,9.54,234030,0
+PAM.US,D,20141217,000000,9.56,9.84,9.4,9.6,113354,0
+PAM.US,D,20141218,000000,9.9,9.98,9.29,9.61,73924,0
+PAM.US,D,20141219,000000,9.57,9.57,9.31,9.54,117108,0
+PAM.US,D,20141222,000000,9.55,9.85,9.47,9.79,76641,0
+PAM.US,D,20141223,000000,9.85,10.13,9.78,10.1,33818,0
+PAM.US,D,20141224,000000,10.03,10.09,9.89,9.99,32564,0
+PAM.US,D,20141226,000000,10.01,10.27,9.96,10.17,13982,0
+PAM.US,D,20141229,000000,10.24,10.36,10.01,10.14,36278,0
+PAM.US,D,20141230,000000,10.15,10.29,9.39,9.67,177188,0
+PAM.US,D,20141231,000000,9.61,10.06,9.1,10.02,112627,0
+PAM.US,D,20150102,000000,10.07,10.08,9.48,9.52,34469,0
+PAM.US,D,20150105,000000,9.36,9.47,9.16,9.4,44836,0
+PAM.US,D,20150106,000000,9.45,9.47,9.1,9.27,22618,0
+PAM.US,D,20150107,000000,9.29,9.73,9.21,9.55,45780,0
+PAM.US,D,20150108,000000,9.61,10.15,9.61,9.94,49780,0
+PAM.US,D,20150109,000000,10.07,10.11,9.86,10.04,34463,0
+PAM.US,D,20150112,000000,10.01,10.24,9.71,10.24,32501,0
+PAM.US,D,20150113,000000,10.28,10.36,10.08,10.19,29817,0
+PAM.US,D,20150114,000000,10.2,10.33,10.08,10.09,32590,0
+PAM.US,D,20150115,000000,10.19,10.25,9.58,9.65,27380,0
+PAM.US,D,20150116,000000,9.8,10,9.68,10,173138,0
+PAM.US,D,20150120,000000,10.04,10.4,9.84,10.28,192263,0
+PAM.US,D,20150121,000000,10.12,10.62,10.11,10.6,142495,0
+PAM.US,D,20150122,000000,10.64,10.66,10.34,10.58,47945,0
+PAM.US,D,20150123,000000,10.64,10.64,10.46,10.48,50065,0
+PAM.US,D,20150126,000000,10.46,10.96,10.38,10.94,63833,0
+PAM.US,D,20150127,000000,10.79,11.42,10.72,11.03,88803,0
+PAM.US,D,20150128,000000,11.14,11.5,11,11.12,72131,0
+PAM.US,D,20150129,000000,11.32,11.38,11.02,11.03,46841,0
+PAM.US,D,20150130,000000,11,11.07,10.6,10.8,46661,0
+PAM.US,D,20150202,000000,10.95,11.2,10.88,11,186259,0
+PAM.US,D,20150203,000000,11.12,11.4,11.12,11.31,112358,0
+PAM.US,D,20150204,000000,11.3,11.62,11.26,11.55,186971,0
+PAM.US,D,20150205,000000,11.64,11.95,11.44,11.79,188672,0
+PAM.US,D,20150206,000000,11.81,11.91,11.58,11.75,52647,0
+PAM.US,D,20150209,000000,11.75,11.79,11.6,11.73,43373,0
+PAM.US,D,20150210,000000,11.88,11.88,11.65,11.78,87316,0
+PAM.US,D,20150211,000000,11.7,11.8,11.6,11.72,129002,0
+PAM.US,D,20150212,000000,11.8,11.87,11.68,11.86,116448,0
+PAM.US,D,20150213,000000,11.86,12.41,11.86,12.17,150928,0
+PAM.US,D,20150217,000000,12.17,12.29,11.9,11.91,70393,0
+PAM.US,D,20150218,000000,12,12.2,11.9,12.08,249354,0
+PAM.US,D,20150219,000000,12.06,12.14,11.9,11.99,63476,0
+PAM.US,D,20150220,000000,12.05,12.19,11.9,12.08,184685,0
+PAM.US,D,20150223,000000,12.07,12.65,12.07,12.63,827319,0
+PAM.US,D,20150224,000000,12.75,12.95,12.66,12.85,298048,0
+PAM.US,D,20150225,000000,12.96,13.1,12.95,13.06,310603,0
+PAM.US,D,20150226,000000,13.16,13.25,12.94,12.96,319526,0
+PAM.US,D,20150227,000000,12.95,13.12,12.77,12.87,183635,0
+PAM.US,D,20150302,000000,12.99,13.25,12.92,13.13,176500,0
+PAM.US,D,20150303,000000,13.18,13.58,13.17,13.37,332100,0
+PAM.US,D,20150304,000000,13.37,13.72,13.37,13.65,311400,0
+PAM.US,D,20150305,000000,13.76,14.88,13.76,14.76,460600,0
+PAM.US,D,20150306,000000,14.61,15.11,14.56,14.8,466500,0
+PAM.US,D,20150309,000000,14.99,15.97,14.77,15.77,263000,0
+PAM.US,D,20150310,000000,15.36,16.23,15.08,15.08,754400,0
+PAM.US,D,20150311,000000,15.08,16.19,15.08,15.97,524300,0
+PAM.US,D,20150312,000000,15.95,16.89,15.59,16.08,1178500,0
+PAM.US,D,20150313,000000,16.15,17.64,16.07,16.87,619000,0
+PAM.US,D,20150316,000000,16.95,17.85,16.95,17.6,703500,0
+PAM.US,D,20150317,000000,17.78,19.45,17.52,18.71,1070500,0
+PAM.US,D,20150318,000000,18.85,19.27,17.15,18.59,723300,0
+PAM.US,D,20150319,000000,18.73,19.29,18.37,19.06,340700,0
+PAM.US,D,20150320,000000,19.08,19.77,19.08,19.62,391600,0
+PAM.US,D,20150323,000000,19.72,19.78,18.79,19.07,393000,0
+PAM.US,D,20150324,000000,19.02,19.15,18.19,18.93,212100,0
+PAM.US,D,20150325,000000,18.81,18.91,17.76,18.35,251000,0
+PAM.US,D,20150326,000000,18.2,18.2,16.83,17.06,328300,0
+PAM.US,D,20150327,000000,16.93,17.71,16.48,17.55,352400,0
+PAM.US,D,20150330,000000,17.63,18,17.52,17.56,114600,0
+PAM.US,D,20150331,000000,17.57,18,17.01,17.67,366501,0
+PAM.US,D,20150401,000000,17.66,17.85,17.14,17.76,141700,0
+PAM.US,D,20150402,000000,17.78,18.51,17.77,18.23,170500,0
+PAM.US,D,20150406,000000,18.31,18.76,17.75,18.12,279400,0
+PAM.US,D,20150407,000000,18.12,18.36,17.47,17.8,226739,0
+PAM.US,D,20150408,000000,17.62,18.2,17.4,17.99,272900,0
+PAM.US,D,20150409,000000,17.88,18.05,17.5,18.04,182019,0
+PAM.US,D,20150410,000000,18.25,18.31,17.92,18.2,230700,0
+PAM.US,D,20150413,000000,18.32,18.5,17.51,17.8,221100,0
+PAM.US,D,20150414,000000,17.74,18.04,17.21,17.32,311400,0
+PAM.US,D,20150415,000000,17.33,17.96,16.61,17.19,181625,0
+PAM.US,D,20150416,000000,17.13,17.24,16.6,17.05,107884,0
+PAM.US,D,20150417,000000,16.96,16.96,16.66,16.8,117800,0
+PAM.US,D,20150420,000000,16.82,17.13,16.35,16.49,176676,0
+PAM.US,D,20150421,000000,16.51,16.62,15.93,16.11,375242,0
+PAM.US,D,20150422,000000,16.03,16.68,16.01,16.6,124486,0
+PAM.US,D,20150423,000000,16.47,17.15,16.22,17.05,129000,0
+PAM.US,D,20150424,000000,17.38,18.16,17.06,17.77,184914,0
+PAM.US,D,20150427,000000,17.99,18.18,17.33,17.71,139800,0
+PAM.US,D,20150428,000000,17.77,17.82,17.22,17.32,176100,0
+PAM.US,D,20150429,000000,17.4,17.41,16.71,16.81,196100,0
+PAM.US,D,20150430,000000,16.85,16.85,16.01,16.28,199400,0
+PAM.US,D,20150501,000000,16.5,17.02,16.25,16.97,130000,0
+PAM.US,D,20150504,000000,16.95,17.59,16.88,17.54,114700,0
+PAM.US,D,20150505,000000,17.43,17.8,17.2,17.2,190200,0
+PAM.US,D,20150506,000000,17.23,17.25,16.74,16.78,106226,0
+PAM.US,D,20150507,000000,16.59,16.65,16.23,16.37,219881,0
+PAM.US,D,20150508,000000,16.59,16.75,16.05,16.37,94900,0
+PAM.US,D,20150511,000000,16.3,16.53,16.1,16.18,110300,0
+PAM.US,D,20150512,000000,16.05,16.59,15.65,16.38,234881,0
+PAM.US,D,20150513,000000,16.28,16.45,16.16,16.19,91300,0
+PAM.US,D,20150514,000000,16.49,16.5,16.14,16.33,126800,0
+PAM.US,D,20150515,000000,16.38,16.48,16.09,16.35,111966,0
+PAM.US,D,20150518,000000,16.35,16.4,16.09,16.38,115170,0
+PAM.US,D,20150519,000000,16.39,16.47,15.85,15.86,66200,0
+PAM.US,D,20150520,000000,16,16,15.65,15.69,102400,0
+PAM.US,D,20150521,000000,15.6,15.6,15,15.2,236700,0
+PAM.US,D,20150522,000000,15.03,15.18,14.66,15.05,80200,0
+PAM.US,D,20150526,000000,14.86,14.89,14.54,14.74,318761,0
+PAM.US,D,20150527,000000,14.62,14.78,14.36,14.59,182400,0
+PAM.US,D,20150528,000000,14.55,14.55,14.24,14.44,196763,0
+PAM.US,D,20150529,000000,14.49,14.57,14.15,14.18,261200,0
+PAM.US,D,20150601,000000,14.19,14.57,14.13,14.21,191690,0
+PAM.US,D,20150602,000000,14.2,15.36,14.1,15.12,394589,0
+PAM.US,D,20150603,000000,15.21,15.21,14.21,14.7,541400,0
+PAM.US,D,20150604,000000,14.5,15.7,14.5,15.36,554700,0
+PAM.US,D,20150605,000000,15.34,15.5,14.95,15.09,88300,0
+PAM.US,D,20150608,000000,15,15.25,14.86,15.16,185600,0
+PAM.US,D,20150609,000000,15.08,15.42,15.02,15.27,92268,0
+PAM.US,D,20150610,000000,15.27,15.58,14.87,15.06,217014,0
+PAM.US,D,20150611,000000,15.04,15.15,14.8,15.01,56095,0
+PAM.US,D,20150612,000000,14.85,15.15,14.61,14.84,52600,0
+PAM.US,D,20150615,000000,14.6,14.65,14.31,14.32,107900,0
+PAM.US,D,20150616,000000,14.24,14.32,13.89,14,185600,0
+PAM.US,D,20150617,000000,13.95,13.97,13.02,13.33,506200,0
+PAM.US,D,20150618,000000,13.32,13.35,12.7,13,306300,0
+PAM.US,D,20150619,000000,12.89,13.36,12.51,13.1,158900,0
+PAM.US,D,20150622,000000,13.1,14.25,13.1,14.11,295900,0
+PAM.US,D,20150623,000000,14.09,14.99,13.87,14.12,206029,0
+PAM.US,D,20150624,000000,14.15,14.4,13.92,14.05,89500,0
+PAM.US,D,20150625,000000,14.02,14.09,13.7,13.82,70800,0
+PAM.US,D,20150626,000000,13.91,14.07,13.6,13.64,73200,0
+PAM.US,D,20150629,000000,13.53,13.74,13.16,13.47,118500,0
+PAM.US,D,20150630,000000,13.72,13.84,13.4,13.81,64205,0
+PAM.US,D,20150701,000000,13.97,13.97,13.62,13.91,140600,0
+PAM.US,D,20150702,000000,13.79,14.36,13.6,14.28,130100,0
+PAM.US,D,20150706,000000,14.24,14.99,14.2,14.61,150200,0
+PAM.US,D,20150707,000000,14.61,14.76,13.95,14.67,142500,0
+PAM.US,D,20150708,000000,14.58,14.65,14.02,14.29,76600,0
+PAM.US,D,20150709,000000,14.43,14.64,14.02,14.51,142400,0
+PAM.US,D,20150710,000000,14.63,14.7,14.42,14.61,65700,0
+PAM.US,D,20150713,000000,14.57,15.26,14.57,15.2,145800,0
+PAM.US,D,20150714,000000,15.22,15.75,15.09,15.7,115003,0
+PAM.US,D,20150715,000000,15.73,16.47,15.7,16.43,172555,0
+PAM.US,D,20150716,000000,16.54,17.19,16.46,16.91,205600,0
+PAM.US,D,20150717,000000,16.84,17.61,16.81,17.3,256800,0
+PAM.US,D,20150720,000000,17.41,17.45,16.2,16.44,144600,0
+PAM.US,D,20150721,000000,16.55,16.84,15.42,16.07,231600,0
+PAM.US,D,20150722,000000,16,16.11,15.51,15.75,127000,0
+PAM.US,D,20150723,000000,15.69,15.71,15.25,15.66,82400,0
+PAM.US,D,20150724,000000,15.58,15.6,14.87,14.96,147600,0
+PAM.US,D,20150727,000000,14.86,15.49,14.65,15.34,98100,0
+PAM.US,D,20150728,000000,15.63,15.64,14.97,15.18,74900,0
+PAM.US,D,20150729,000000,15.12,15.78,15.03,15.48,159300,0
+PAM.US,D,20150730,000000,15.52,15.54,15.25,15.42,52300,0
+PAM.US,D,20150731,000000,15.38,15.41,15.13,15.25,19400,0
+PAM.US,D,20150803,000000,15.3,15.5,15.04,15.23,32822,0
+PAM.US,D,20150804,000000,15.27,15.49,14.99,15.18,58200,0
+PAM.US,D,20150805,000000,15.18,15.48,14.83,15.28,128300,0
+PAM.US,D,20150806,000000,15.11,16.43,14.81,15.83,139693,0
+PAM.US,D,20150807,000000,15.87,16.06,15.31,15.98,106700,0
+PAM.US,D,20150810,000000,16.08,17.33,15.91,16.8,555500,0
+PAM.US,D,20150811,000000,16.69,16.84,15.82,16.12,266666,0
+PAM.US,D,20150812,000000,15.71,16.83,15.31,16.57,236700,0
+PAM.US,D,20150813,000000,16.52,17.11,16.11,17.06,122500,0
+PAM.US,D,20150814,000000,16.94,17.52,16.85,17.13,115300,0
+PAM.US,D,20150817,000000,17.04,17.8,17,17.38,121300,0
+PAM.US,D,20150818,000000,17.35,17.35,16.62,16.7,200900,0
+PAM.US,D,20150819,000000,16.8,16.8,16.19,16.4,367900,0
+PAM.US,D,20150820,000000,16.09,16.55,15.86,16.23,104800,0
+PAM.US,D,20150821,000000,16.02,16.07,14.76,15.68,382500,0
+PAM.US,D,20150824,000000,14.52,15.27,14.5,14.6,162360,0
+PAM.US,D,20150825,000000,15.02,15.3,14.34,14.6,92900,0
+PAM.US,D,20150826,000000,14.91,15.16,14.74,15.11,43900,0
+PAM.US,D,20150827,000000,15.35,15.92,15.26,15.86,71700,0
+PAM.US,D,20150828,000000,15.85,16.18,15.84,16,146100,0
+PAM.US,D,20150831,000000,15.98,16.22,15.48,15.94,139500,0
+PAM.US,D,20150901,000000,15.7,15.95,15.64,15.85,53100,0
+PAM.US,D,20150902,000000,16.07,16.09,15.58,15.89,56900,0
+PAM.US,D,20150903,000000,15.87,16.66,15.81,16.61,76100,0
+PAM.US,D,20150904,000000,16.29,16.88,16.25,16.64,59000,0
+PAM.US,D,20150908,000000,16.82,17,16.6,16.78,65100,0
+PAM.US,D,20150909,000000,16.94,17.38,16.75,17.24,60800,0
+PAM.US,D,20150910,000000,17.17,17.38,16.9,17.08,164029,0
+PAM.US,D,20150911,000000,17,17.1,16.44,16.89,72700,0
+PAM.US,D,20150914,000000,16.93,16.93,16.13,16.29,72300,0
+PAM.US,D,20150915,000000,16.23,16.7,16.23,16.51,87100,0
+PAM.US,D,20150916,000000,16.53,16.67,16.05,16.11,61800,0
+PAM.US,D,20150917,000000,15.97,17.01,15.71,16.99,83556,0
+PAM.US,D,20150918,000000,16.89,17.1,16.52,16.74,58400,0
+PAM.US,D,20150921,000000,16.74,16.84,16.29,16.77,59400,0
+PAM.US,D,20150922,000000,16.52,16.52,15.83,15.96,75500,0
+PAM.US,D,20150923,000000,16.03,16.29,15.74,16.2,104000,0
+PAM.US,D,20150924,000000,16.22,16.91,15.43,16.59,103931,0
+PAM.US,D,20150925,000000,16.52,17.09,16.2,16.23,62200,0
+PAM.US,D,20150928,000000,16.3,16.3,15,15.45,79023,0
+PAM.US,D,20150929,000000,15.4,15.52,14.9,15.15,85800,0
+PAM.US,D,20150930,000000,15.43,15.5,15.22,15.27,63000,0
+PAM.US,D,20151001,000000,15.18,15.19,14.5,14.92,199600,0
+PAM.US,D,20151002,000000,14.81,15.5,14.81,15.35,254200,0
+PAM.US,D,20151005,000000,15.28,15.91,15.28,15.68,111090,0
+PAM.US,D,20151006,000000,15.83,15.97,15.38,15.46,148800,0
+PAM.US,D,20151007,000000,15.58,15.98,15.28,15.46,153000,0
+PAM.US,D,20151008,000000,15.63,15.93,15.46,15.47,150600,0
+PAM.US,D,20151009,000000,15.63,16.14,15.63,16,67400,0
+PAM.US,D,20151012,000000,16.1,17.18,15.93,17,121922,0
+PAM.US,D,20151013,000000,16.81,17.6,16.5,16.69,198700,0
+PAM.US,D,20151014,000000,16.83,17.15,16.75,16.91,106900,0
+PAM.US,D,20151015,000000,16.86,17.17,16.75,17.03,54500,0
+PAM.US,D,20151016,000000,16.97,17.61,16.9,17.51,105600,0
+PAM.US,D,20151019,000000,17.51,17.85,17.44,17.79,151671,0
+PAM.US,D,20151020,000000,17.72,17.85,17.53,17.69,208513,0
+PAM.US,D,20151021,000000,17.71,17.8,17.25,17.53,329600,0
+PAM.US,D,20151022,000000,17.63,17.9,17.63,17.89,120400,0
+PAM.US,D,20151023,000000,17.94,19.4,17.94,19.25,251800,0
+PAM.US,D,20151026,000000,22.2,22.7,21.01,21.96,515600,0
+PAM.US,D,20151027,000000,22.03,22.81,20.92,22.78,291300,0
+PAM.US,D,20151028,000000,22.63,24.12,22.21,23.6,628500,0
+PAM.US,D,20151029,000000,23.62,25.79,23.6,24.35,368200,0
+PAM.US,D,20151030,000000,24.28,24.95,23.83,24.22,333600,0
+PAM.US,D,20151102,000000,24.25,24.84,24.08,24.44,379047,0
+PAM.US,D,20151103,000000,24.44,24.59,22.51,23.46,370200,0
+PAM.US,D,20151104,000000,23.46,23.9,23.14,23.18,140289,0
+PAM.US,D,20151105,000000,23.4,23.82,23.22,23.56,108600,0
+PAM.US,D,20151106,000000,23.39,23.5,22.75,23.27,112000,0
+PAM.US,D,20151109,000000,23.43,23.7,22.9,22.96,114622,0
+PAM.US,D,20151110,000000,22.94,23.82,22.64,23.75,131100,0
+PAM.US,D,20151111,000000,23.8,24.72,23.8,24.39,236700,0
+PAM.US,D,20151112,000000,24.7,26.03,24.07,25.11,268700,0
+PAM.US,D,20151113,000000,25.03,25.7,24.97,25.24,214400,0
+PAM.US,D,20151116,000000,25.45,25.92,24.8,24.99,236400,0
+PAM.US,D,20151117,000000,25.25,25.51,24.2,24.97,331500,0
+PAM.US,D,20151118,000000,24.97,26,24.09,25.44,396600,0
+PAM.US,D,20151119,000000,25.5,25.5,24.01,24.65,247700,0
+PAM.US,D,20151120,000000,24.89,26.87,24.75,26.22,381800,0
+PAM.US,D,20151123,000000,26.45,26.83,21.07,21.66,1212400,0
+PAM.US,D,20151124,000000,21.72,22.68,21.46,22.53,462600,0
+PAM.US,D,20151125,000000,22.49,22.73,21.38,21.54,799400,0
+PAM.US,D,20151127,000000,21.65,21.89,21.5,21.5,117000,0
+PAM.US,D,20151130,000000,21.5,22.35,21.09,22.28,461500,0
+PAM.US,D,20151201,000000,22.25,22.3,21.7,22.11,134682,0
+PAM.US,D,20151202,000000,22.26,22.26,20.74,21.01,308384,0
+PAM.US,D,20151203,000000,20.89,21.38,20.1,20.43,194384,0
+PAM.US,D,20151204,000000,20.37,20.8,20.13,20.27,146500,0
+PAM.US,D,20151207,000000,20.39,20.4,19.21,20.16,261300,0
+PAM.US,D,20151208,000000,19.9,20.84,19.9,20.76,154228,0
+PAM.US,D,20151209,000000,21.01,22.49,20.76,22.19,373900,0
+PAM.US,D,20151210,000000,22.31,22.73,22.08,22.54,325200,0
+PAM.US,D,20151211,000000,22.11,22.4,20.31,20.45,352600,0
+PAM.US,D,20151214,000000,20.74,21.01,19.73,20,274919,0
+PAM.US,D,20151215,000000,20.09,21.13,20.08,21.02,217300,0
+PAM.US,D,20151216,000000,21,21.27,20.53,21.05,169900,0
+PAM.US,D,20151217,000000,21.06,22.04,20.98,21.55,152400,0
+PAM.US,D,20151218,000000,21.9,22.04,20.83,21.03,168500,0
+PAM.US,D,20151221,000000,20.96,21.35,20.28,20.38,124200,0
+PAM.US,D,20151222,000000,20.38,21.17,20.11,21.17,184949,0
+PAM.US,D,20151223,000000,21.16,21.47,20.7,20.87,143700,0
+PAM.US,D,20151224,000000,20.95,21.11,20.88,21.11,29117,0
+PAM.US,D,20151228,000000,21.02,21.75,20.76,21.41,125698,0
+PAM.US,D,20151229,000000,21.55,21.57,21.03,21.31,42260,0
+PAM.US,D,20151230,000000,21.11,21.595,21,21.24,78779,0
+PAM.US,D,20151231,000000,21.08,21.1062,20.27,20.55,115782,0
+PAM.US,D,20160104,000000,20.25,20.76,19.41,19.53,145229,0
+PAM.US,D,20160105,000000,19.75,19.99,19.01,19.26,162845,0
+PAM.US,D,20160106,000000,19,19.76,18.73,19.39,61238,0
+PAM.US,D,20160107,000000,19,19.6,18.74,19.12,61652,0
+PAM.US,D,20160108,000000,19.14,20.17,19.13,19.51,207999,0
+PAM.US,D,20160111,000000,19.55,20.55,19.51,19.9,133218,0
+PAM.US,D,20160112,000000,19.91,20.375,19.22,19.66,139892,0
+PAM.US,D,20160113,000000,19.89,20.17,19.7214,20.08,170927,0
+PAM.US,D,20160114,000000,20.11,20.43,19.61,20.18,88498,0
+PAM.US,D,20160115,000000,19.76,19.78,19.16,19.47,150141,0
+PAM.US,D,20160119,000000,19.46,19.77,18.76,18.85,112500,0
+PAM.US,D,20160120,000000,18.5,18.5,17.52,18.38,225379,0
+PAM.US,D,20160121,000000,18.56,18.74,18.05,18.65,48273,0
+PAM.US,D,20160122,000000,18.97,20.75,18.6,20.62,135295,0
+PAM.US,D,20160125,000000,20.62,21.15,20.27,21.05,113010,0
+PAM.US,D,20160126,000000,21.07,21.429,20.656,21.32,148669,0
+PAM.US,D,20160127,000000,21.32,22,21.02,21.56,855834,0
+PAM.US,D,20160128,000000,21.97,22.34,21.3,22.07,275231,0
+PAM.US,D,20160129,000000,22.1,22.4,21.8001,22.39,268228,0
+PAM.US,D,20160201,000000,22.11,22.22,21.47,22.1,175246,0
+PAM.US,D,20160202,000000,21.9,22.66,21.48,22.09,335093,0
+PAM.US,D,20160203,000000,22.42,22.6,22.0001,22.4,157452,0
+PAM.US,D,20160204,000000,22.28,22.6,22.03,22.6,156556,0
+PAM.US,D,20160205,000000,22.6,22.7,21.81,22.7,335739,0
+PAM.US,D,20160208,000000,22.44,22.44,21.56,22.18,120550,0
+PAM.US,D,20160209,000000,21.82,22.3,21.66,21.93,94301,0
+PAM.US,D,20160210,000000,21.86,22.95,21.86,22.83,180146,0
+PAM.US,D,20160211,000000,22.54,22.83,21.288,21.67,230826,0
+PAM.US,D,20160212,000000,22.02,22.06,21.15,21.62,138271,0
+PAM.US,D,20160216,000000,21.7,21.7,20.71,21.44,285576,0
+PAM.US,D,20160217,000000,21.39,22.09,20.93,21.74,235940,0
+PAM.US,D,20160218,000000,21.714,21.89,21.13,21.38,157259,0
+PAM.US,D,20160219,000000,21.43,21.59,21.01,21.24,44113,0
+PAM.US,D,20160222,000000,21.33,22.74,21.27,22.54,235816,0
+PAM.US,D,20160223,000000,22.35,22.46,21.4,21.79,201221,0
+PAM.US,D,20160224,000000,21.58,22.65,21.53,22.65,288656,0
+PAM.US,D,20160225,000000,22.9,23.55,22.54,23.51,443710,0
+PAM.US,D,20160226,000000,23.76,24.35,22.5005,23.21,818527,0
+PAM.US,D,20160229,000000,23.44,23.885,21.87,22.21,581675,0
+PAM.US,D,20160301,000000,22.34,22.88,21.18,21.87,766135,0
+PAM.US,D,20160302,000000,21.95,21.98,20.32,20.86,1060185,0
+PAM.US,D,20160303,000000,20.85,21.0799,20.05,20.77,820950,0
+PAM.US,D,20160304,000000,20.89,21.12,19.88,20.25,744939,0
+PAM.US,D,20160307,000000,20.12,20.49,19.87,19.95,734590,0
+PAM.US,D,20160308,000000,19.96,20.48,19.5911,20.03,354321,0
+PAM.US,D,20160309,000000,20.27,20.67,19.86,20.43,383362,0
+PAM.US,D,20160310,000000,20.83,20.83,19.8,19.81,479968,0
+PAM.US,D,20160311,000000,20.35,20.45,19.85,20.27,394491,0
+PAM.US,D,20160314,000000,20.27,20.33,19.81,20.05,418014,0
+PAM.US,D,20160315,000000,19.94,20.4,19.79,19.88,376595,0
+PAM.US,D,20160316,000000,19.79,21.08,19.485,20.88,526271,0
+PAM.US,D,20160317,000000,20.81,21.04,20.18,20.36,651594,0
+PAM.US,D,20160318,000000,20.35,20.38,19.89,20.01,284665,0
+PAM.US,D,20160321,000000,20.03,20.2,19.69,20.05,197878,0
+PAM.US,D,20160322,000000,19.94,20.31,19.75,20.27,207529,0
+PAM.US,D,20160323,000000,20.33,20.56,19.87,20.42,642087,0
+PAM.US,D,20160324,000000,20.32,21.08,20.05,20.83,591707,0
+PAM.US,D,20160328,000000,20.94,20.98,20.0703,20.43,354637,0
+PAM.US,D,20160329,000000,20.39,20.7,20.15,20.63,321926,0
+PAM.US,D,20160330,000000,20.7,20.835,20.54,20.7,279131,0
+PAM.US,D,20160331,000000,20.7,21.5,20.64,21.44,362957,0
+PAM.US,D,20160401,000000,21.24,21.5,20.98,21.5,198184,0
+PAM.US,D,20160404,000000,21.35,21.45,20.91,21.09,269611,0
+PAM.US,D,20160405,000000,20.93,21.15,20.67,21.06,205141,0
+PAM.US,D,20160406,000000,20.99,21,20,20.34,380827,0
+PAM.US,D,20160407,000000,20.31,20.35,19.45,19.61,176368,0
+PAM.US,D,20160408,000000,19.9,20.24,19.57,20.19,142893,0
+PAM.US,D,20160411,000000,20.26,20.27,19.87,19.97,145950,0
+PAM.US,D,20160412,000000,20,20.4,19.78,20.39,276552,0
+PAM.US,D,20160413,000000,20.79,22,20.33,22,697461,0
+PAM.US,D,20160414,000000,21.92,22.9,21.92,22.75,595909,0
+PAM.US,D,20160415,000000,22.5,22.64,22.16,22.28,419561,0
+PAM.US,D,20160418,000000,22,22.255,21.36,21.76,455163,0
+PAM.US,D,20160419,000000,21.85,22.37,21.7,22.3,685579,0
+PAM.US,D,20160420,000000,22.26,22.865,22.14,22.48,609559,0
+PAM.US,D,20160421,000000,22.42,22.46,21.76,22.25,217328,0
+PAM.US,D,20160422,000000,22.3,22.7,21.31,21.49,460709,0
+PAM.US,D,20160425,000000,21.53,21.53,20.54,20.87,245844,0
+PAM.US,D,20160426,000000,20.85,21.13,20.65,21.02,351494,0
+PAM.US,D,20160427,000000,20.98,21.1,20.5,20.72,311014,0
+PAM.US,D,20160428,000000,20.63,20.9,20.25,20.75,250061,0
+PAM.US,D,20160429,000000,20.81,20.88,20.18,20.46,232784,0
+PAM.US,D,20160502,000000,20.5,20.74,20.29,20.4,303282,0
+PAM.US,D,20160503,000000,20.25,20.25,19.8,19.87,176039,0
+PAM.US,D,20160504,000000,19.89,20.92,19.89,20.85,505681,0
+PAM.US,D,20160505,000000,20.93,21.89,20.91,21.76,512066,0
+PAM.US,D,20160506,000000,21.73,22.83,21.45,22.62,511963,0
+PAM.US,D,20160509,000000,22.66,22.66,21.895,22.12,207586,0
+PAM.US,D,20160510,000000,22.16,22.58,22.16,22.52,85299,0
+PAM.US,D,20160511,000000,22.54,22.79,22.45,22.64,141319,0
+PAM.US,D,20160512,000000,22.74,22.95,22.563,22.69,114694,0
+PAM.US,D,20160513,000000,22.59,23.54,22.54,22.8,329148,0
+PAM.US,D,20160516,000000,22.85,23.22,22.57,22.64,194091,0
+PAM.US,D,20160517,000000,22.63,22.91,22.37,22.42,309410,0
+PAM.US,D,20160518,000000,22.42,22.85,22.13,22.15,169775,0
+PAM.US,D,20160519,000000,21.76,21.76,20.91,21.55,326857,0
+PAM.US,D,20160520,000000,21.49,21.71,21.45,21.57,140654,0
+PAM.US,D,20160523,000000,21.49,21.49,21.16,21.23,77390,0
+PAM.US,D,20160524,000000,21.2464,21.6,20.92,21.42,194075,0
+PAM.US,D,20160525,000000,21.45,21.76,21.33,21.6,111925,0
+PAM.US,D,20160526,000000,21.53,22.895,21.53,22.75,185638,0
+PAM.US,D,20160527,000000,22.75,23.49,22.75,23.49,214750,0
+PAM.US,D,20160531,000000,23.48,23.74,23.13,23.47,205353,0
+PAM.US,D,20160601,000000,23.4,23.45,22.77,23.34,302788,0
+PAM.US,D,20160602,000000,23.18,23.38,23,23.31,535659,0
+PAM.US,D,20160603,000000,23.4,24,23.305,23.93,315193,0
+PAM.US,D,20160606,000000,24,24.45,23.7801,24.45,576954,0
+PAM.US,D,20160607,000000,24.37,25.63,24.205,25.58,728663,0
+PAM.US,D,20160608,000000,25.79,26.27,25.3,26.16,524950,0
+PAM.US,D,20160609,000000,26.3,26.3,25.7,26.18,364300,0
+PAM.US,D,20160610,000000,26.03,26.064,25.23,25.72,233022,0
+PAM.US,D,20160613,000000,25.57,26.27,25.46,26.11,278433,0
+PAM.US,D,20160614,000000,25.92,25.99,25.34,25.89,161473,0
+PAM.US,D,20160615,000000,25.99,26.19,25.58,26.19,163275,0
+PAM.US,D,20160616,000000,26.18,26.7,26,26.28,186029,0
+PAM.US,D,20160617,000000,26.34,26.805,25.9,26.56,101011,0
+PAM.US,D,20160620,000000,26.8,27.039,26.454,26.7,120473,0
+PAM.US,D,20160621,000000,26.89,27.01,26.6,27,235497,0
+PAM.US,D,20160622,000000,27.01,27.3,26.61,26.74,293470,0
+PAM.US,D,20160623,000000,26.5,27.11,26.37,26.99,283687,0
+PAM.US,D,20160624,000000,26.3,26.47,24.93,26.25,459598,0
+PAM.US,D,20160627,000000,26.16,26.725,25.65,25.86,435496,0
+PAM.US,D,20160628,000000,26.11,27.02,25.99,26.84,303022,0
+PAM.US,D,20160629,000000,26.83,27.55,26.525,27.16,285056,0
+PAM.US,D,20160630,000000,27.2,27.86,26.98,27.34,222132,0
+PAM.US,D,20160701,000000,27.45,28.2,27.45,27.82,230158,0
+PAM.US,D,20160705,000000,28,28.68,27.92,28.65,262784,0
+PAM.US,D,20160706,000000,28.48,28.76,28.38,28.49,375476,0
+PAM.US,D,20160707,000000,28.27,29.03,28.23,28.29,225141,0
+PAM.US,D,20160708,000000,28.23,29,28.19,29,359434,0
+PAM.US,D,20160711,000000,29.14,29.25,27.47,28.45,442922,0
+PAM.US,D,20160712,000000,28.5,28.57,27.54,27.66,187029,0
+PAM.US,D,20160713,000000,27.77,27.9,27.25,27.7,225633,0
+PAM.US,D,20160714,000000,27.8,28.1,27.5,28.06,106867,0
+PAM.US,D,20160715,000000,28.25,28.55,27.95,28.36,201015,0
+PAM.US,D,20160718,000000,28.08,28.3,27.85,28.07,74374,0
+PAM.US,D,20160719,000000,28.07,28.07,27.24,27.24,265611,0
+PAM.US,D,20160720,000000,27.28,27.4,26.61,26.65,287892,0
+PAM.US,D,20160721,000000,26.69,27.25,26.65,27.13,144915,0
+PAM.US,D,20160722,000000,27.28,27.56,26.87,27.37,89957,0
+PAM.US,D,20160725,000000,27.49,27.65,26.78,26.88,78329,0
+PAM.US,D,20160726,000000,26.85,27.37,26.53,26.53,118132,0
+PAM.US,D,20160727,000000,26.73,26.96,26.05,26.77,329665,0
+PAM.US,D,20160728,000000,26.7,27.27,26.7,27,205469,0
+PAM.US,D,20160729,000000,26.89,27.7,26.89,27.26,251537,0
+PAM.US,D,20160801,000000,27.22,27.69,27.08,27.55,443932,0
+PAM.US,D,20160802,000000,27.74,28,27.48,27.69,352854,0
+PAM.US,D,20160803,000000,27.6,27.83,27.41,27.52,166283,0
+PAM.US,D,20160804,000000,27.53,27.79,27.09,27.67,99645,0
+PAM.US,D,20160805,000000,27.71,28.02,27.44,27.5,150197,0
+PAM.US,D,20160808,000000,27.15,27.64,26.99,27.45,115116,0
+PAM.US,D,20160809,000000,27.63,27.995,27.63,27.84,281957,0
+PAM.US,D,20160810,000000,27.95,28.24,27.72,28.19,186365,0
+PAM.US,D,20160811,000000,28.16,28.25,27.9461,28.06,154521,0
+PAM.US,D,20160812,000000,28.08,28.48,27,27.1,409369,0
+PAM.US,D,20160815,000000,27.1,27.86,27.1,27.12,128541,0
+PAM.US,D,20160816,000000,27.4,27.92,25.5,25.52,617081,0
+PAM.US,D,20160817,000000,25.75,26.61,25.57,26.46,269973,0
+PAM.US,D,20160818,000000,26.59,27.18,25.25,25.29,574879,0
+PAM.US,D,20160819,000000,25.25,25.43,24.12,25.16,562767,0
+PAM.US,D,20160822,000000,25.29,25.5,24.96,25.32,200644,0
+PAM.US,D,20160823,000000,25.38,26.29,25.33,25.95,272213,0
+PAM.US,D,20160824,000000,25.98,26.88,25.92,26.18,143662,0
+PAM.US,D,20160825,000000,26.4,26.46,26.08,26.15,182000,0
+PAM.US,D,20160826,000000,26.11,26.28,25.65,25.76,56380,0
+PAM.US,D,20160829,000000,25.76,25.85,25.32,25.37,80341,0
+PAM.US,D,20160830,000000,25.71,25.71,25.13,25.37,77467,0
+PAM.US,D,20160831,000000,25.19,25.56,24.88,25.06,110228,0
+PAM.US,D,20160901,000000,25.18,25.99,24.95,25.9,134110,0
+PAM.US,D,20160902,000000,26.03,26.27,25.75,25.99,72542,0
+PAM.US,D,20160906,000000,26.105,27.86,26.075,27.76,215840,0
+PAM.US,D,20160907,000000,27.61,28.33,27.31,27.72,197909,0
+PAM.US,D,20160908,000000,27.5,28,27.5,27.98,199758,0
+PAM.US,D,20160909,000000,27.58,27.97,27.18,27.26,134095,0
+PAM.US,D,20160912,000000,27.22,27.5939,26.75,27.49,65244,0
+PAM.US,D,20160913,000000,27.34,27.99,27.2446,27.7,338386,0
+PAM.US,D,20160914,000000,27.78,28.43,27.34,28,189268,0
+PAM.US,D,20160915,000000,28.12,29.46,27.96,29.46,309694,0
+PAM.US,D,20160916,000000,29.6,30.28,29.045,30.19,266561,0
+PAM.US,D,20160919,000000,30.59,31.63,30.46,30.87,295344,0
+PAM.US,D,20160920,000000,30.79,31.06,30.32,30.8,110774,0
+PAM.US,D,20160921,000000,30.89,30.995,30.17,30.99,219864,0
+PAM.US,D,20160922,000000,31.19,32.5,31.09,32.31,374197,0
+PAM.US,D,20160923,000000,32.1,32.1,31.65,32.06,70451,0
+PAM.US,D,20160926,000000,31.84,31.95,31.18,31.21,105852,0
+PAM.US,D,20160927,000000,31.19,31.32,30.07,30.33,146480,0
+PAM.US,D,20160928,000000,30.45,30.99,30.36,30.59,100212,0
+PAM.US,D,20160929,000000,30.6,32.4,30.6,32.31,414182,0
+PAM.US,D,20160930,000000,32.45,32.98,31.87,32.4,154393,0
+PAM.US,D,20161003,000000,32.3,32.5,32.0101,32.29,383654,0
+PAM.US,D,20161004,000000,32.24,32.29,31.64,31.68,328711,0
+PAM.US,D,20161005,000000,31.96,32.62,31.46,31.91,301669,0
+PAM.US,D,20161006,000000,31.85,31.98,31.34,31.71,122582,0
+PAM.US,D,20161007,000000,31.58,32.3,31.31,32.15,266341,0
+PAM.US,D,20161010,000000,32.25,32.63,31.89,32.29,161924,0
+PAM.US,D,20161011,000000,32.27,32.65,31.7,32.38,260125,0
+PAM.US,D,20161012,000000,32.42,32.47,32.12,32.27,162067,0
+PAM.US,D,20161013,000000,32.23,32.35,31.96,32.32,199973,0
+PAM.US,D,20161014,000000,32.38,32.65,32.37,32.37,210990,0
+PAM.US,D,20161017,000000,32.42,32.91,32.36,32.81,388252,0
+PAM.US,D,20161018,000000,33.09,33.09,32.75,32.91,266281,0
+PAM.US,D,20161019,000000,33.31,34.7,33.24,34.25,1240848,0
+PAM.US,D,20161020,000000,34.52,34.54,33.86,34.23,186073,0
+PAM.US,D,20161021,000000,33.99,34.86,33.41,34.7,340692,0
+PAM.US,D,20161024,000000,35.06,35.51,34.64,34.78,286702,0
+PAM.US,D,20161025,000000,34.87,34.87,34.47,34.5,366165,0
+PAM.US,D,20161026,000000,34.2,34.37,33.61,33.72,377716,0
+PAM.US,D,20161027,000000,33.89,34.07,33.5,33.88,401442,0
+PAM.US,D,20161028,000000,34.01,34.34,33.38,34.2,689471,0
+PAM.US,D,20161031,000000,34.02,34.31,33.85,34.07,405480,0
+PAM.US,D,20161101,000000,34.29,34.35,33.67,33.95,394812,0
+PAM.US,D,20161102,000000,33.73,33.89,32.92,33.21,275164,0
+PAM.US,D,20161103,000000,33.21,33.8,33.21,33.51,216331,0
+PAM.US,D,20161104,000000,33.4,33.54,33.19,33.54,133308,0
+PAM.US,D,20161107,000000,33.3,34.51,33.3,34.46,663342,0
+PAM.US,D,20161108,000000,34.41,34.88,34.19,34.84,426104,0
+PAM.US,D,20161109,000000,34.2,35.15,33.36,35.1,513366,0
+PAM.US,D,20161110,000000,34.73,34.77,33.19,33.23,1194498,0
+PAM.US,D,20161111,000000,32.21,32.31,31.4,32.17,729832,0
+PAM.US,D,20161114,000000,31.9,31.9,30.6,31.52,464142,0
+PAM.US,D,20161115,000000,31.93,33.34,31.84,32.94,241264,0
+PAM.US,D,20161116,000000,32.88,33.47,32.74,33.4,273455,0
+PAM.US,D,20161117,000000,33.29,33.99,33.16,33.91,339638,0
+PAM.US,D,20161118,000000,33.71,34.01,33.3,33.38,294149,0
+PAM.US,D,20161121,000000,33.47,35.39,33.4,35.16,195772,0
+PAM.US,D,20161122,000000,35.49,36.98,35.49,36.69,438039,0
+PAM.US,D,20161123,000000,36.38,37.11,36.31,36.61,288186,0
+PAM.US,D,20161125,000000,36.4,36.43,36.08,36.26,259229,0
+PAM.US,D,20161128,000000,36.45,36.99,36.29,36.61,147011,0
+PAM.US,D,20161129,000000,36.31,36.31,34.51,35.05,530363,0
+PAM.US,D,20161130,000000,35.04,35.9,34.43,34.93,875651,0
+PAM.US,D,20161201,000000,34.9,35.36,34.1,34.35,301581,0
+PAM.US,D,20161202,000000,34.3,35.1,34.3,34.98,191166,0
+PAM.US,D,20161205,000000,35,35.32,34.76,35.01,247179,0
+PAM.US,D,20161206,000000,35.1,35.94,34.67,35.4,184734,0
+PAM.US,D,20161207,000000,35.6,35.79,35.28,35.7,271509,0
+PAM.US,D,20161208,000000,35.87,36.02,35.28,35.54,122132,0
+PAM.US,D,20161209,000000,35.57,35.9264,35.43,35.44,140569,0
+PAM.US,D,20161212,000000,35.29,35.51,34.68,34.96,307557,0
+PAM.US,D,20161213,000000,34.84,35.43,34.66,35.25,188372,0
+PAM.US,D,20161214,000000,35.32,35.7,34.56,34.57,257777,0
+PAM.US,D,20161215,000000,34.4,34.97,34.25,34.96,309548,0
+PAM.US,D,20161216,000000,34.8,34.89,34.52,34.68,160152,0
+PAM.US,D,20161219,000000,34.68,35.16,34.21,34.34,222185,0
+PAM.US,D,20161220,000000,34.13,34.625,32.79,33.15,465791,0
+PAM.US,D,20161221,000000,33.33,34.21,33.25,33.99,409892,0
+PAM.US,D,20161222,000000,33.79,34.09,33.31,33.61,138645,0
+PAM.US,D,20161223,000000,33.78,33.97,33.02,33.46,229515,0
+PAM.US,D,20161227,000000,33.03,33.03,31.52,32.72,235611,0
+PAM.US,D,20161228,000000,32.83,33.46,32.83,33.05,275244,0
+PAM.US,D,20161229,000000,33.08,34.4,33.08,34.23,127180,0
+PAM.US,D,20161230,000000,34.21,34.94,34.21,34.81,58656,0
+PAM.US,D,20170103,000000,37,37.23,35.705,36,347296,0
+PAM.US,D,20170104,000000,36.19,36.56,36.05,36.22,232117,0
+PAM.US,D,20170105,000000,36.54,36.76,35.52,36.34,371491,0
+PAM.US,D,20170106,000000,36.2,37.14,36.2,37,429689,0
+PAM.US,D,20170109,000000,37.15,37.5,36.94,37.3,495013,0
+PAM.US,D,20170110,000000,37.46,39.91,37.46,39.66,911306,0
+PAM.US,D,20170111,000000,39.98,40.81,39.68,40.45,838819,0
+PAM.US,D,20170112,000000,40.5,40.645,39.31,39.9,466133,0
+PAM.US,D,20170113,000000,40.06,41.2,39.94,40.97,281815,0
+PAM.US,D,20170117,000000,41.19,42.42,40.6501,42.18,541031,0
+PAM.US,D,20170118,000000,42.26,43.6,42.17,43.22,811051,0
+PAM.US,D,20170119,000000,43.22,43.32,42.03,42.32,408293,0
+PAM.US,D,20170120,000000,42.55,43.81,42.42,43.74,281014,0
+PAM.US,D,20170123,000000,44.16,45.11,43.75,44.59,612308,0
+PAM.US,D,20170124,000000,44.75,45.28,44.45,44.8,938728,0
+PAM.US,D,20170125,000000,44.81,45.04,44.41,44.71,155105,0
+PAM.US,D,20170126,000000,44.7,45.95,44.51,45.09,875393,0
+PAM.US,D,20170127,000000,45.28,45.53,45.03,45.42,301519,0
+PAM.US,D,20170130,000000,45.42,45.65,45.1,45.58,566898,0
+PAM.US,D,20170131,000000,45.26,46.58,45.19,46.44,571250,0
+PAM.US,D,20170201,000000,46.73,48,46.52,47.54,429706,0
+PAM.US,D,20170202,000000,47.71,49.49,47.61,49.07,753617,0
+PAM.US,D,20170203,000000,49.24,50.22,46.76,48.16,793552,0
+PAM.US,D,20170206,000000,47.91,48.5,47.22,47.79,763124,0
+PAM.US,D,20170207,000000,48,48.39,47.18,47.18,571752,0
+PAM.US,D,20170208,000000,47.13,47.29,45.75,45.77,357273,0
+PAM.US,D,20170209,000000,45.54,46.33,45.3901,45.85,451369,0
+PAM.US,D,20170210,000000,46.02,46.82,45.81,46.5,219732,0
+PAM.US,D,20170213,000000,47.31,47.77,46.53,46.7,172996,0
+PAM.US,D,20170214,000000,46.73,47.21,46.48,47.16,288947,0
+PAM.US,D,20170215,000000,46.92,47.48,46.54,47.09,444156,0
+PAM.US,D,20170216,000000,47.18,47.33,46.23,46.37,162083,0
+PAM.US,D,20170217,000000,46.44,47.24,46.25,47.05,402429,0
+PAM.US,D,20170221,000000,47.98,48.52,47.742,48.32,431192,0
+PAM.US,D,20170222,000000,48.3,48.68,47.22,47.34,439109,0
+PAM.US,D,20170223,000000,47.52,47.9525,45.75,46.21,206069,0
+PAM.US,D,20170224,000000,46.1,46.24,45.52,45.88,178223,0
+PAM.US,D,20170227,000000,45.45,46.055,45.24,45.73,179795,0
+PAM.US,D,20170228,000000,45.5,46.29,45.33,45.77,227961,0
+PAM.US,D,20170301,000000,46.16,46.97,46.11,46.83,302159,0
+PAM.US,D,20170302,000000,46.53,47.18,45.94,46.14,116245,0
+PAM.US,D,20170303,000000,45.96,47,45.92,46.99,203572,0
+PAM.US,D,20170306,000000,46.88,47.34,46.1627,47.12,246795,0
+PAM.US,D,20170307,000000,47.11,47.59,46.945,47.07,132880,0
+PAM.US,D,20170308,000000,47.37,47.39,46.87,47,272451,0
+PAM.US,D,20170309,000000,47.18,47.18,46.28,46.75,160325,0
+PAM.US,D,20170310,000000,46.81,46.99,45.92,46.28,305939,0
+PAM.US,D,20170313,000000,46.35,46.86,46.33,46.7,149188,0
+PAM.US,D,20170314,000000,46.88,47.111,46.7,46.99,222348,0
+PAM.US,D,20170315,000000,46.87,48,46.86,47.89,214626,0
+PAM.US,D,20170316,000000,47.9,49.24,47.83,49.08,343656,0
+PAM.US,D,20170317,000000,49.12,49.5,48.54,48.71,295630,0
+PAM.US,D,20170320,000000,48.99,50.23,48.757,50.22,161515,0
+PAM.US,D,20170321,000000,50.43,51.33,49.07,49.32,217212,0
+PAM.US,D,20170322,000000,49.36,49.79,49.05,49.69,247822,0
+PAM.US,D,20170323,000000,49.48,50.18,49.07,50.12,259090,0
+PAM.US,D,20170324,000000,50.39,52.3825,50.39,52.34,153484,0
+PAM.US,D,20170327,000000,52.54,52.68,51.7296,52.08,377006,0
+PAM.US,D,20170328,000000,51.99,53.36,51.87,52.99,255244,0
+PAM.US,D,20170329,000000,53.22,54.79,53.0444,54.2,338725,0
+PAM.US,D,20170330,000000,54.43,55.17,53.52,55,237287,0
+PAM.US,D,20170331,000000,54.94,55.57,54.01,54.22,286979,0
+PAM.US,D,20170403,000000,54.08,54.22,53.01,53.45,745087,0
+PAM.US,D,20170404,000000,53.45,54.99,53.45,54.79,141778,0
+PAM.US,D,20170405,000000,55,55.09,53.88,54.87,321240,0
+PAM.US,D,20170406,000000,54.84,56.97,54.57,56.54,346506,0
+PAM.US,D,20170407,000000,56.61,56.66,55.79,56.02,341384,0
+PAM.US,D,20170410,000000,56.31,59.18,55.97,59.18,531283,0
+PAM.US,D,20170411,000000,60.15,60.3584,58.36,58.73,654825,0
+PAM.US,D,20170412,000000,58.47,58.48,57.53,58.25,536963,0
+PAM.US,D,20170413,000000,58.58,59.39,58.02,58.27,140747,0
+PAM.US,D,20170417,000000,58.86,59.29,58.75,58.95,176596,0
+PAM.US,D,20170418,000000,58.79,59.317,57.87,58.11,152785,0
+PAM.US,D,20170419,000000,58.2,58.2,56.44,56.78,242865,0
+PAM.US,D,20170420,000000,56.9,57.764,56.55,57.73,123255,0
+PAM.US,D,20170421,000000,57.28,57.9897,57.161,57.78,112497,0
+PAM.US,D,20170424,000000,58.01,58.95,57.96,58.86,127168,0
+PAM.US,D,20170425,000000,59,59.05,57.52,57.74,176892,0
+PAM.US,D,20170426,000000,57.74,57.96,56.13,56.24,227442,0
+PAM.US,D,20170427,000000,56.17,56.17,53.54,54.99,328649,0
+PAM.US,D,20170428,000000,54.8,55.07,54.38,54.54,262527,0
+PAM.US,D,20170501,000000,54.66,55.0599,54.225,54.69,91731,0
+PAM.US,D,20170502,000000,55.07,57.1,54.39,57.08,354570,0
+PAM.US,D,20170503,000000,56.71,58.23,56.65,58.08,192779,0
+PAM.US,D,20170504,000000,57.91,58.249,57.211,57.98,300133,0
+PAM.US,D,20170505,000000,57.9,58.145,57.42,58.03,244988,0
+PAM.US,D,20170508,000000,58.15,58.53,57.59,58.07,350123,0
+PAM.US,D,20170509,000000,58.21,58.21,57.14,57.46,365865,0
+PAM.US,D,20170510,000000,57.91,58.88,57.5975,58.75,288163,0
+PAM.US,D,20170511,000000,58.78,59.5,58.06,59.14,165930,0
+PAM.US,D,20170512,000000,59.37,60.67,58.58,59.83,272795,0
+PAM.US,D,20170515,000000,60.14,60.41,58.66,58.85,224497,0
+PAM.US,D,20170516,000000,59,60.07,58.72,59.46,232886,0
+PAM.US,D,20170517,000000,59.42,60,58.67,59.28,258124,0
+PAM.US,D,20170518,000000,58.56,58.59,55.91,57.07,403259,0
+PAM.US,D,20170519,000000,57.22,59.95,57.22,59.56,236138,0
+PAM.US,D,20170522,000000,59.74,59.98,58.696,59.43,127081,0
+PAM.US,D,20170523,000000,59.35,59.96,59.03,59.18,185518,0
+PAM.US,D,20170524,000000,59.24,60.65,59.09,60.44,198572,0
+PAM.US,D,20170525,000000,60.64,63.24,60.64,62.52,380868,0
+PAM.US,D,20170526,000000,62.7,63.855,62.24,63.01,216402,0
+PAM.US,D,20170530,000000,63.49,64.26,62.55,62.76,238255,0
+PAM.US,D,20170531,000000,62.55,63.14,62.415,62.52,312809,0
+PAM.US,D,20170601,000000,62.71,65.19,62.01,64.42,268961,0
+PAM.US,D,20170602,000000,64.91,65.21,63.65,64.27,266488,0
+PAM.US,D,20170605,000000,64.46,64.71,63.5,63.86,157350,0
+PAM.US,D,20170606,000000,64.09,64.96,62.5,62.83,339817,0
+PAM.US,D,20170607,000000,62.71,63.75,62.5,62.7,694735,0
+PAM.US,D,20170608,000000,62.76,64,62.04,63.31,335804,0
+PAM.US,D,20170609,000000,63.11,64.18,62.65,63.99,278956,0
+PAM.US,D,20170612,000000,63.55,63.55,61.7101,62.15,326950,0
+PAM.US,D,20170613,000000,62.04,62.53,61.32,62.46,270993,0
+PAM.US,D,20170614,000000,62.63,63.6864,61.91,62.96,164257,0
+PAM.US,D,20170615,000000,62.15,62.64,61.514,61.95,256778,0
+PAM.US,D,20170616,000000,62.2,62.86,60.8,62.75,167384,0
+PAM.US,D,20170619,000000,62.92,65.51,62.92,64.95,524632,0
+PAM.US,D,20170620,000000,64.98,65.49,63.69,63.8,261324,0
+PAM.US,D,20170621,000000,58.15,59.6999,55.57,58.47,2018662,0
+PAM.US,D,20170622,000000,58.6,60.14,58.6,59.99,383166,0
+PAM.US,D,20170623,000000,59.84,60.38,58.32,58.85,168962,0
+PAM.US,D,20170626,000000,58.94,59.76,58.21,59.16,164337,0
+PAM.US,D,20170627,000000,59.12,60.23,58.01,58.53,282035,0
+PAM.US,D,20170628,000000,58.71,59.69,58.13,59.16,200599,0
+PAM.US,D,20170629,000000,59.17,59.26,58.26,58.63,120909,0
+PAM.US,D,20170630,000000,58.62,59.64,58.62,58.85,150460,0
+PAM.US,D,20170703,000000,58.71,59.818,58.39,58.66,80595,0
+PAM.US,D,20170705,000000,58.41,59.29,58.4,58.5,138512,0
+PAM.US,D,20170706,000000,58.35,59.33,58.35,58.89,208815,0
+PAM.US,D,20170707,000000,59.04,59.4,58.605,58.93,146747,0
+PAM.US,D,20170710,000000,58.93,59.1138,56.91,57.1,234434,0
+PAM.US,D,20170711,000000,56.83,57.2,56.53,56.79,273314,0
+PAM.US,D,20170712,000000,57.51,57.74,56.1,56.44,169953,0
+PAM.US,D,20170713,000000,56.08,56.71,53.7,54.8,673960,0
+PAM.US,D,20170714,000000,54.8,55.8,54.06,54.78,191120,0
+PAM.US,D,20170717,000000,54.53,54.54,52.76,53,357852,0
+PAM.US,D,20170718,000000,52.99,53.02,51.51,52.68,478600,0
+PAM.US,D,20170719,000000,52.75,53,52.15,52.9,444943,0
+PAM.US,D,20170720,000000,52.89,54.84,52.71,54.53,372068,0
+PAM.US,D,20170721,000000,54.65,56.44,54.55,55.87,381602,0
+PAM.US,D,20170724,000000,55.87,56.15,54.96,55.34,318191,0
+PAM.US,D,20170725,000000,55.54,55.54,54.364,54.7,474357,0
+PAM.US,D,20170726,000000,54.71,55.525,53.88,54.26,167878,0
+PAM.US,D,20170727,000000,54.27,54.53,53.53,54.03,160655,0
+PAM.US,D,20170728,000000,54.04,54.985,53.63,54.55,192645,0
+PAM.US,D,20170731,000000,54.57,55.358,53.79,54.35,180713,0
+PAM.US,D,20170801,000000,54.55,56.188,54.42,55.33,195147,0
+PAM.US,D,20170802,000000,55.38,55.98,55.29,55.9,206962,0
+PAM.US,D,20170803,000000,55.61,56.35,55.61,56.07,171611,0
+PAM.US,D,20170804,000000,56.08,56.8799,56.08,56.64,234810,0
+PAM.US,D,20170807,000000,56.37,56.74,55.832,56.04,96090,0
+PAM.US,D,20170808,000000,55.72,56.175,54.19,54.41,187452,0
+PAM.US,D,20170809,000000,54.22,54.76,52.32,52.87,200887,0
+PAM.US,D,20170810,000000,52.88,53.4,52.54,53.4,154869,0
+PAM.US,D,20170811,000000,52.79,56.91,50.88,55.01,399962,0
+PAM.US,D,20170814,000000,57.06,61.27,57.06,61.12,1054638,0
+PAM.US,D,20170815,000000,61,62.31,60.31,61.98,328273,0
+PAM.US,D,20170816,000000,62.26,62.87,62.04,62.34,267951,0
+PAM.US,D,20170817,000000,62.17,62.17,60.21,60.21,304286,0
+PAM.US,D,20170818,000000,59.9,61.07,59.77,59.9,301112,0
+PAM.US,D,20170821,000000,59.8,60.58,57.79,58.2,141623,0
+PAM.US,D,20170822,000000,58.51,59.54,57.81,58.74,291036,0
+PAM.US,D,20170823,000000,58.49,60.24,58.2407,59.49,352282,0
+PAM.US,D,20170824,000000,59.595,62.9899,59.595,62.81,356331,0
+PAM.US,D,20170825,000000,63.07,63.34,61.89,62.06,180683,0
+PAM.US,D,20170828,000000,62.61,63.02,61.24,62.61,244232,0
+PAM.US,D,20170829,000000,62.95,62.95,61.55,61.85,144815,0
+PAM.US,D,20170830,000000,61.85,62.2465,61.11,61.36,144575,0
+PAM.US,D,20170831,000000,61.43,62,60.76,61.01,224685,0
+PAM.US,D,20170901,000000,61.26,62.48,60.21,61.95,100328,0
+PAM.US,D,20170905,000000,62.14,63,61.48,62.7,130790,0
+PAM.US,D,20170906,000000,62.86,62.945,61.66,62.01,196064,0
+PAM.US,D,20170907,000000,62.11,62.82,61.95,62.47,162155,0
+PAM.US,D,20170908,000000,62.54,62.54,60.61,61.9,100543,0
+PAM.US,D,20170911,000000,62.18,62.77,61.62,61.95,199973,0
+PAM.US,D,20170912,000000,61.93,62.49,60.81,61.4,121353,0
+PAM.US,D,20170913,000000,61.44,62.09,60.42,60.65,157701,0
+PAM.US,D,20170914,000000,60.55,61.21,60.02,61.01,50295,0
+PAM.US,D,20170915,000000,60.63,61.015,60,60.73,108747,0
+PAM.US,D,20170918,000000,60.82,61.16,59.264,60.93,72436,0
+PAM.US,D,20170919,000000,60.83,61.35,60.36,60.51,73011,0
+PAM.US,D,20170920,000000,60.83,61.02,60,60.36,120294,0
+PAM.US,D,20170921,000000,60.2,61.62,60.2,61.48,230462,0
+PAM.US,D,20170922,000000,61.06,62.46,61.06,62.36,145067,0
+PAM.US,D,20170925,000000,62.25,62.3,61.1401,61.47,267668,0
+PAM.US,D,20170926,000000,61.74,62.17,60.75,61.2,119222,0
+PAM.US,D,20170927,000000,61.58,62.17,60.65,61.54,166115,0
+PAM.US,D,20170928,000000,61.42,62.48,61.02,62,201095,0
+PAM.US,D,20170929,000000,62.01,65.3,61.9,65.1,389920,0
+PAM.US,D,20171002,000000,65.25,66.87,64.7499,65.81,188761,0
+PAM.US,D,20171003,000000,65.97,67.32,65.65,66.05,289549,0
+PAM.US,D,20171004,000000,66.07,66.51,64.65,65.89,209969,0
+PAM.US,D,20171005,000000,66.03,67.995,65.832,67.19,203619,0
+PAM.US,D,20171006,000000,66.86,67.8,66.01,67.29,243658,0
+PAM.US,D,20171009,000000,67.38,67.88,67.21,67.35,161899,0
+PAM.US,D,20171010,000000,67.66,67.974,66.88,67.16,226931,0
+PAM.US,D,20171011,000000,67.27,68.57,66.88,67.46,109839,0
+PAM.US,D,20171012,000000,67.5,68.24,67.01,67.92,159271,0
+PAM.US,D,20171013,000000,68,68.17,67.5,67.74,245316,0
+PAM.US,D,20171016,000000,67.5,67.71,66.6,66.82,120997,0
+PAM.US,D,20171017,000000,66.43,66.43,64,64.14,254756,0
+PAM.US,D,20171018,000000,64.22,64.5,62.57,63.69,292164,0
+PAM.US,D,20171019,000000,63.17,64.71,61.461,64.38,206149,0
+PAM.US,D,20171020,000000,64.29,66.7,64.29,66.6,297281,0
+PAM.US,D,20171023,000000,67.19,70.27,67.19,69.89,630917,0
+PAM.US,D,20171024,000000,70.11,71.39,69.41,71.11,504741,0
+PAM.US,D,20171025,000000,71,71.05,67.74,69.09,565086,0
+PAM.US,D,20171026,000000,69.71,69.99,68.02,68.46,241109,0
+PAM.US,D,20171027,000000,68.64,68.99,67.28,67.45,196208,0
+PAM.US,D,20171030,000000,66.83,67.01,65.96,66.45,139374,0
+PAM.US,D,20171031,000000,66.33,68.65,66.041,67.83,214271,0
+PAM.US,D,20171101,000000,68.23,68.776,67.63,68.26,339260,0
+PAM.US,D,20171102,000000,68.53,69.44,68.25,68.92,222067,0
+PAM.US,D,20171103,000000,68.54,69.31,66.08,67.03,150364,0
+PAM.US,D,20171106,000000,67.41,68.1,66.05,67.5,73302,0
+PAM.US,D,20171107,000000,67.35,68.04,65.99,66.06,141704,0
+PAM.US,D,20171108,000000,66.53,67.23,64.74,65.8,203185,0
+PAM.US,D,20171109,000000,66.29,67.21,66,66.83,228533,0
+PAM.US,D,20171110,000000,66.32,67.34,63.41,63.82,100760,0
+PAM.US,D,20171113,000000,64.07,64.1,62.322,62.42,191139,0
+PAM.US,D,20171114,000000,62.89,62.905,58.43,60.02,378985,0
+PAM.US,D,20171115,000000,59.82,62.88,58.58,62.51,376541,0
+PAM.US,D,20171116,000000,63.28,65.21,62.1,64.72,252356,0
+PAM.US,D,20171117,000000,64.72,64.9797,63.51,64.84,122613,0
+PAM.US,D,20171120,000000,64.58,64.58,62.59,63.61,112604,0
+PAM.US,D,20171121,000000,64.33,64.92,63.57,64.64,153121,0
+PAM.US,D,20171122,000000,65,67.8722,64.52,67.4,220003,0
+PAM.US,D,20171124,000000,67.75,68.6,66.76,67.32,229686,0
+PAM.US,D,20171127,000000,67.52,67.63,65.19,65.44,110639,0
+PAM.US,D,20171128,000000,65.58,65.9492,64.4603,64.84,107885,0
+PAM.US,D,20171129,000000,64.61,64.8934,63.35,63.94,136179,0
+PAM.US,D,20171130,000000,63.55,64.57,63.38,63.72,1146982,0
+PAM.US,D,20171201,000000,64.17,64.75,63.14,63.77,163221,0
+PAM.US,D,20171204,000000,63.77,63.91,61.72,62.2,164835,0
+PAM.US,D,20171205,000000,62.08,62.7,61.92,62.09,164521,0
+PAM.US,D,20171206,000000,62.14,63.74,61.22,63.43,314310,0
+PAM.US,D,20171207,000000,63.48,64.2,62.955,63.65,729024,0
+PAM.US,D,20171208,000000,64.07,66.1,63.6,64.91,288999,0
+PAM.US,D,20171211,000000,65,65.84,64.0903,65.26,517770,0
+PAM.US,D,20171212,000000,65.1,65.85,64.225,64.47,253714,0
+PAM.US,D,20171213,000000,64.11,64.91,63.08,63.93,202080,0
+PAM.US,D,20171214,000000,63.99,65.23,63.09,63.49,201532,0
+PAM.US,D,20171215,000000,63.3,64.34,62.47,63.5,243395,0
+PAM.US,D,20171218,000000,63.95,64.99,62.66,63.69,497991,0
+PAM.US,D,20171219,000000,64.09,66.61,63.88,65.09,289784,0
+PAM.US,D,20171220,000000,65.5,66.35,65.33,66.22,246405,0
+PAM.US,D,20171221,000000,66.09,67.61,65.99,67.35,393588,0
+PAM.US,D,20171222,000000,67.84,68,66.92,67.43,201888,0
+PAM.US,D,20171226,000000,67.73,67.73,66.51,67.32,297842,0
+PAM.US,D,20171227,000000,67.3,67.4837,67.1,67.36,202533,0
+PAM.US,D,20171228,000000,67.3,67.47,66.6,67.02,299166,0
+PAM.US,D,20171229,000000,66.86,67.64,66.07,67.28,109562,0
+PAM.US,D,20180102,000000,68.71,69.74,68.3,69.16,322353,0
+PAM.US,D,20180103,000000,69.45,69.9,68.45,69.9,161117,0
+PAM.US,D,20180104,000000,69.8,69.8,68.325,68.89,130202,0
+PAM.US,D,20180105,000000,69.2,69.85,68.16,69.29,125215,0
+PAM.US,D,20180108,000000,68.87,70.01,67.89,69.84,144824,0
+PAM.US,D,20180109,000000,70.42,70.475,69.82,70,205321,0
+PAM.US,D,20180110,000000,69.6,70.36,68.75,69.88,240763,0
+PAM.US,D,20180111,000000,69.91,70.525,69.62,70.04,222192,0
+PAM.US,D,20180112,000000,70,72.03,70,70.49,316096,0
+PAM.US,D,20180116,000000,70.48,72.39,70.48,70.91,386741,0
+PAM.US,D,20180117,000000,71.24,72.5,70.91,71.65,314669,0
+PAM.US,D,20180118,000000,71.65,72.98,70.86,71.18,201612,0
+PAM.US,D,20180119,000000,71.38,71.989,69.64,69.94,187594,0
+PAM.US,D,20180122,000000,69.82,70.28,69.5694,70.04,215753,0
+PAM.US,D,20180123,000000,70.22,70.27,68.8077,68.9,159772,0
+PAM.US,D,20180124,000000,69.51,70.31,68.9,69.61,223472,0
+PAM.US,D,20180125,000000,70,70.57,69.42,69.95,259982,0
+PAM.US,D,20180126,000000,70.2,70.5,69.82,70.45,128886,0
+PAM.US,D,20180129,000000,70.47,70.47,68.26,69.49,153936,0
+PAM.US,D,20180130,000000,69.13,69.13,68.005,68.67,195481,0
+PAM.US,D,20180131,000000,69.18,70.925,68.43,70.5,183820,0
+PAM.US,D,20180201,000000,70.4,70.955,69.44,69.51,162126,0
+PAM.US,D,20180202,000000,69.43,69.48,64.22,64.85,345520,0
+PAM.US,D,20180205,000000,62.06,63.36,61.56,62.26,455438,0
+PAM.US,D,20180206,000000,59.16,67.13,58.49,65.49,501638,0
+PAM.US,D,20180207,000000,65.67,67.38,63.07,63.8,154188,0
+PAM.US,D,20180208,000000,64.06,64.29,60.695,61.14,270724,0
+PAM.US,D,20180209,000000,61.43,61.495,57.18,59,523432,0
+PAM.US,D,20180212,000000,59.65,61.96,58.71,60.99,270612,0
+PAM.US,D,20180213,000000,60.86,60.94,60,60.09,128539,0
+PAM.US,D,20180214,000000,59.85,61.41,59.76,61.05,353388,0
+PAM.US,D,20180215,000000,61.13,62.87,61.13,62.28,676538,0
+PAM.US,D,20180216,000000,63.07,64.96,62.42,63.93,551907,0
+PAM.US,D,20180220,000000,64.37,65.53,64.37,64.37,390946,0
+PAM.US,D,20180221,000000,64.39,66.19,64.121,65.11,368557,0
+PAM.US,D,20180222,000000,65.52,66.02,64.81,64.9,143942,0
+PAM.US,D,20180223,000000,65.21,65.77,63.51,63.93,163564,0
+PAM.US,D,20180226,000000,63.75,65.33,62.82,64.99,309252,0
+PAM.US,D,20180227,000000,64.99,65.1,62.525,62.67,224163,0
+PAM.US,D,20180228,000000,62.69,64.16,62.53,63.33,238239,0
+PAM.US,D,20180301,000000,63.47,63.81,61.27,61.76,209306,0
+PAM.US,D,20180302,000000,61,61,60.09,60.64,214114,0
+PAM.US,D,20180305,000000,60.47,61.61,60.08,61.4,159466,0
+PAM.US,D,20180306,000000,61.41,62.86,61.3,61.77,103069,0
+PAM.US,D,20180307,000000,61.67,61.96,60.66,61.6,122119,0
+PAM.US,D,20180308,000000,61.46,62.85,60.95,61.9,178148,0
+PAM.US,D,20180309,000000,62.81,64.885,62.81,63.51,316141,0
+PAM.US,D,20180312,000000,63.44,64.78,62.66,63.48,190916,0
+PAM.US,D,20180313,000000,65.62,65.88,63.92,65.07,349381,0
+PAM.US,D,20180314,000000,64.89,65.7,64.28,65.1,814814,0
+PAM.US,D,20180315,000000,64.84,65.5999,63.3,64.39,177060,0
+PAM.US,D,20180316,000000,64.15,64.59,63.22,63.82,118582,0
+PAM.US,D,20180319,000000,63.31,63.52,60.53,61.91,177929,0
+PAM.US,D,20180320,000000,61.91,62.13,61.46,61.64,288464,0
+PAM.US,D,20180321,000000,61.79,63.12,61.34,61.75,160140,0
+PAM.US,D,20180322,000000,61.14,62.13,61.14,61.3,180774,0
+PAM.US,D,20180323,000000,61.66,61.71,60.58,61.01,114467,0
+PAM.US,D,20180326,000000,61.49,62.145,61.08,61.5,261428,0
+PAM.US,D,20180327,000000,61.75,62.2,60.14,60.53,139632,0
+PAM.US,D,20180328,000000,60.38,60.84,58.78,59.88,169721,0
+PAM.US,D,20180329,000000,60.17,60.17,59.03,59.6,241888,0
+PAM.US,D,20180402,000000,59.6,59.6,58.38,58.87,179048,0
+PAM.US,D,20180403,000000,59,59.43,58.73,59.01,108759,0
+PAM.US,D,20180404,000000,58.37,59.67,56.702,59.02,219582,0
+PAM.US,D,20180405,000000,59.5,60.52,58.988,60.03,199256,0
+PAM.US,D,20180406,000000,59.44,59.98,59.15,59.6,84237,0
+PAM.US,D,20180409,000000,59.95,60.06,58.83,59.27,168328,0
+PAM.US,D,20180410,000000,59.46,59.86,58.24,59.24,279931,0
+PAM.US,D,20180411,000000,58.77,60.09,57.97,58.25,207496,0
+PAM.US,D,20180412,000000,58.24,59.14,57.095,58.97,313900,0
+PAM.US,D,20180413,000000,59,59.63,58.32,58.82,76445,0
+PAM.US,D,20180416,000000,58.74,58.82,57.03,57.36,165239,0
+PAM.US,D,20180417,000000,57.36,59.11,57.27,59.06,224752,0
+PAM.US,D,20180418,000000,59.36,59.715,57.78,57.8,584847,0
+PAM.US,D,20180419,000000,57.83,59.18,54.67,57.32,679736,0
+PAM.US,D,20180420,000000,56.74,57.4,55.91,56.48,252338,0
+PAM.US,D,20180423,000000,56.58,57.5,56.1,56.34,199064,0
+PAM.US,D,20180424,000000,56.54,58.2,56.42,57.16,201117,0
+PAM.US,D,20180425,000000,56.72,56.85,55.585,56.38,171671,0
+PAM.US,D,20180426,000000,56.39,56.39,53.3901,54.26,440482,0
+PAM.US,D,20180427,000000,54.55,55.585,54.08,54.69,371916,0
+PAM.US,D,20180430,000000,55.46,57.52,55.46,57.04,416110,0
+PAM.US,D,20180501,000000,57.25,57.81,56.84,57.03,332220,0
+PAM.US,D,20180502,000000,57.1,57.1,55.03,55.25,444893,0
+PAM.US,D,20180503,000000,55,55.14,50.52,51.21,656747,0
+PAM.US,D,20180504,000000,54.05,54.44,51.79,52.51,823332,0
+PAM.US,D,20180507,000000,52.24,53.56,50.3301,50.51,479347,0
+PAM.US,D,20180508,000000,50.24,51.17,46.25,47.08,1464171,0
+PAM.US,D,20180509,000000,47.23,51.749,47.08,50.48,1004931,0
+PAM.US,D,20180510,000000,51.69,54.87,51.23,54.65,1083350,0
+PAM.US,D,20180511,000000,54.56,55.146,52.15,52.41,568547,0
+PAM.US,D,20180514,000000,52,53.12,49.85,52.5,734930,0
+PAM.US,D,20180515,000000,51.19,54.93,51.07,53.63,983419,0
+PAM.US,D,20180516,000000,54.63,55.86,52.45,54,539556,0
+PAM.US,D,20180517,000000,54.12,54.55,53.31,54.2,530032,0
+PAM.US,D,20180518,000000,53.93,54.6399,53.4,54.09,328405,0
+PAM.US,D,20180521,000000,54.29,54.53,53.56,53.75,304287,0
+PAM.US,D,20180522,000000,54.17,55.59,53.26,53.4,423161,0
+PAM.US,D,20180523,000000,53.12,53.12,51.96,52.79,346405,0
+PAM.US,D,20180524,000000,52.68,53.3,51.95,52.41,491785,0
+PAM.US,D,20180525,000000,52.36,52.81,51.62,52.42,240691,0
+PAM.US,D,20180529,000000,51,51.945,47.57,48.87,801660,0
+PAM.US,D,20180530,000000,48.8,49.6,48.41,49,529902,0
+PAM.US,D,20180531,000000,49.18,50.215,47.11,47.7,949361,0
+PAM.US,D,20180601,000000,47.73,48.45,46.5,47.65,540838,0
+PAM.US,D,20180604,000000,48.02,49.07,47.68,48.19,567303,0
+PAM.US,D,20180605,000000,48.33,50.9,48.33,49.73,702868,0
+PAM.US,D,20180606,000000,49.89,50.29,48.77,48.91,326796,0
+PAM.US,D,20180607,000000,48.74,49.06,46.88,48.14,609679,0
+PAM.US,D,20180608,000000,50.28,51.19,48.1,49.74,537423,0
+PAM.US,D,20180611,000000,49.75,49.7699,48.47,49.31,516286,0
+PAM.US,D,20180612,000000,49.27,49.62,48.27,48.55,259597,0
+PAM.US,D,20180613,000000,48.31,48.72,46.85,47.65,500947,0
+PAM.US,D,20180614,000000,47.7,48.03,43.86,44.01,635116,0
+PAM.US,D,20180615,000000,44.41,44.61,43.62,44.25,635578,0
+PAM.US,D,20180618,000000,43.39,43.39,40.21,41.23,1280028,0
+PAM.US,D,20180619,000000,40.7,43.6,40.7,42.72,1118513,0
+PAM.US,D,20180620,000000,42.93,43.97,42.69,42.94,332457,0
+PAM.US,D,20180621,000000,46.98,47.65,44.4,44.7,993576,0
+PAM.US,D,20180622,000000,44.7,45.13,43.38,43.6,337429,0
+PAM.US,D,20180625,000000,43.96,43.96,41.59,41.73,635571,0
+PAM.US,D,20180626,000000,41.83,42.61,40.8,41.02,451511,0
+PAM.US,D,20180627,000000,40.95,40.95,37.44,37.83,1311372,0
+PAM.US,D,20180628,000000,37.75,38.39,37,37.43,1112688,0
+PAM.US,D,20180629,000000,37.02,37.54,35.08,35.77,1390740,0
+PAM.US,D,20180702,000000,35.15,35.74,32.18,33.95,994123,0
+PAM.US,D,20180703,000000,34.1,38.96,34.1,38.5,591702,0
+PAM.US,D,20180705,000000,38.54,38.99,37.04,38.04,425984,0
+PAM.US,D,20180706,000000,37.76,38.22,36.44,37.42,452834,0
+PAM.US,D,20180709,000000,37.78,40.22,37.78,40.17,814743,0
+PAM.US,D,20180710,000000,40.05,40.8348,38.64,39.29,355189,0
+PAM.US,D,20180711,000000,39.05,39.05,38.07,38.34,142324,0
+PAM.US,D,20180712,000000,38.08,38.97,37.71,38.11,235457,0
+PAM.US,D,20180713,000000,38.19,38.69,37.56,38.06,267734,0
+PAM.US,D,20180716,000000,38.02,38.12,37.3725,37.63,131986,0
+PAM.US,D,20180717,000000,37.42,38.02,36.94,37.61,195819,0
+PAM.US,D,20180718,000000,37.43,38.52,37.1,38.38,149796,0
+PAM.US,D,20180719,000000,37.98,38.3,36.97,37.45,245127,0
+PAM.US,D,20180720,000000,37.65,38.68,37.32,38.4,226912,0
+PAM.US,D,20180723,000000,38.09,38.32,37.57,37.79,122363,0
+PAM.US,D,20180724,000000,37.93,39.03,37.8824,38.59,108173,0
+PAM.US,D,20180725,000000,38.6,40.55,38.46,40.23,317677,0
+PAM.US,D,20180726,000000,40.25,40.9,39.86,40.7,328735,0
+PAM.US,D,20180727,000000,40.86,43.165,40.85,42.19,443651,0
+PAM.US,D,20180730,000000,42.4,43.67,42.27,42.42,244119,0
+PAM.US,D,20180731,000000,42.99,42.99,41.18,42.15,163065,0
+PAM.US,D,20180801,000000,42.06,42.85,40.6,40.75,259822,0
+PAM.US,D,20180802,000000,40.55,40.72,39.44,39.82,176008,0
+PAM.US,D,20180803,000000,39.86,40.76,39.83,39.96,235297,0
+PAM.US,D,20180806,000000,39.92,40.06,39.31,39.5,265580,0
+PAM.US,D,20180807,000000,39.35,39.35,37.415,38.36,1301698,0
+PAM.US,D,20180808,000000,38.36,38.36,36.5,36.89,398811,0
+PAM.US,D,20180809,000000,36.89,37.72,36.16,37.02,273569,0
+PAM.US,D,20180810,000000,36.6,36.6,35.1,35.23,581806,0
+PAM.US,D,20180813,000000,34.73,35.4,31.2,32.77,938906,0
+PAM.US,D,20180814,000000,33.1,33.75,32.4,32.47,566730,0
+PAM.US,D,20180815,000000,32.08,32.63,31.27,31.77,652162,0
+PAM.US,D,20180816,000000,31.75,32.55,31.07,32.01,895765,0
+PAM.US,D,20180817,000000,31.88,32.23,30.68,31.52,455787,0
+PAM.US,D,20180820,000000,31.33,31.88,30.73,31.51,281859,0
+PAM.US,D,20180821,000000,31.46,31.8,31.37,31.4,325357,0
+PAM.US,D,20180822,000000,31.35,31.95,30.82,31.84,175005,0
+PAM.US,D,20180823,000000,31.65,32.39,31.02,31.06,174632,0
+PAM.US,D,20180824,000000,31.27,31.37,28.71,29.73,573827,0
+PAM.US,D,20180827,000000,29.88,31.23,29.86,30.15,754319,0
+PAM.US,D,20180828,000000,30.2,30.38,29.25,29.8,387068,0
+PAM.US,D,20180829,000000,29.88,29.96,27.8,27.91,802442,0
+PAM.US,D,20180830,000000,28.06,28.06,24.93,26.03,1479739,0
+PAM.US,D,20180831,000000,26.04,31.01,26.03,30.44,1238326,0
+PAM.US,D,20180904,000000,28.5,28.78,26.06,26.76,789913,0
+PAM.US,D,20180905,000000,26.8,29.83,26.8,29.27,759138,0
+PAM.US,D,20180906,000000,29.86,32.14,29.34,30.55,984789,0
+PAM.US,D,20180907,000000,30.5,31.26,30.5,30.76,690567,0
+PAM.US,D,20180910,000000,30.61,31.06,30.01,30.69,481468,0
+PAM.US,D,20180911,000000,30.5,30.5,29,29.49,928427,0
+PAM.US,D,20180912,000000,29.63,30.66,29.25,29.61,367838,0
+PAM.US,D,20180913,000000,29.67,30.8,29.48,29.54,304232,0
+PAM.US,D,20180914,000000,29.65,29.735,28.78,29.2,391307,0
+PAM.US,D,20180917,000000,29.1,30.62,29,30.41,1019205,0
+PAM.US,D,20180918,000000,30.2,31.1199,29.86,30.86,703840,0
+PAM.US,D,20180919,000000,30.71,33.305,30.71,32.96,648463,0
+PAM.US,D,20180920,000000,33.32,36.96,33.32,36.77,1188132,0
+PAM.US,D,20180921,000000,36.74,38.93,35.78,37.77,868217,0
+PAM.US,D,20180924,000000,37.02,37.9,35.4,35.8,612216,0
+PAM.US,D,20180925,000000,34.8,36.31,32.31,35.22,803334,0
+PAM.US,D,20180926,000000,35.5,35.7919,32.79,32.92,1128236,0
+PAM.US,D,20180927,000000,33.36,34.05,31.93,32.42,932597,0
+PAM.US,D,20180928,000000,31.94,32.07,30.25,31.05,392252,0
+PAM.US,D,20181001,000000,31.21,32.31,30.77,32.15,338386,0
+PAM.US,D,20181002,000000,31.93,33.79,31.83,32,662968,0
+PAM.US,D,20181003,000000,32.93,34.11,32.08,32.25,596346,0
+PAM.US,D,20181004,000000,31.66,31.7034,29.71,30.1,517675,0
+PAM.US,D,20181005,000000,30,31.11,30,30.37,316706,0
+PAM.US,D,20181008,000000,30.62,31.12,30.19,30.5,222487,0
+PAM.US,D,20181009,000000,30.46,30.83,29.69,30.28,525137,0
+PAM.US,D,20181010,000000,30.26,30.6,29.25,29.41,383266,0
+PAM.US,D,20181011,000000,29.22,30.15,28.21,28.61,685248,0
+PAM.US,D,20181012,000000,29.23,30.4,28.9541,29.98,441245,0
+PAM.US,D,20181015,000000,30,31.1,29.86,30.63,137309,0
+PAM.US,D,20181016,000000,30.43,31.72,30.32,31.57,312156,0
+PAM.US,D,20181017,000000,31.37,31.37,29.71,30.13,405838,0
+PAM.US,D,20181018,000000,29.79,30.12,29.25,29.39,287673,0
+PAM.US,D,20181019,000000,29.74,30.29,29.23,30.09,1164687,0
+PAM.US,D,20181022,000000,30.64,30.93,29.03,30.17,634067,0
+PAM.US,D,20181023,000000,29.53,30.05,28.83,29.27,244792,0
+PAM.US,D,20181024,000000,29.33,29.69,28.78,28.89,282046,0
+PAM.US,D,20181025,000000,29.11,30.51,28.875,30.03,192344,0
+PAM.US,D,20181026,000000,29.82,31.29,29.02,30.18,289532,0
+PAM.US,D,20181029,000000,30.66,31.95,30.55,30.96,469333,0
+PAM.US,D,20181030,000000,31.1,31.77,30.845,31.24,190850,0
+PAM.US,D,20181031,000000,31.36,33.27,30.65,33.11,409021,0
+PAM.US,D,20181101,000000,33.44,35.25,33.24,35.1,528292,0
+PAM.US,D,20181102,000000,35.45,37.17,35.365,36.04,414862,0
+PAM.US,D,20181105,000000,36.04,36.12,34.82,36.01,284276,0
+PAM.US,D,20181106,000000,35.82,37.11,35.65,35.75,222705,0
+PAM.US,D,20181107,000000,35.83,35.83,34.74,34.95,159030,0
+PAM.US,D,20181108,000000,34.93,36.115,34.26,34.9,190421,0
+PAM.US,D,20181109,000000,34.81,35.1599,34.42,34.64,275296,0
+PAM.US,D,20181112,000000,34.18,34.18,32.87,33.42,145476,0
+PAM.US,D,20181113,000000,33.07,33.38,30.41,30.78,475035,0
+PAM.US,D,20181114,000000,31.35,32.97,30.9,32.91,327497,0
+PAM.US,D,20181115,000000,33.29,34.79,32.79,34.4,331806,0
+PAM.US,D,20181116,000000,34.29,34.88,33.29,34.54,274378,0
+PAM.US,D,20181119,000000,34.42,34.8,33.83,34.23,216894,0
+PAM.US,D,20181120,000000,33.64,33.77,31.4,32.24,1277330,0
+PAM.US,D,20181121,000000,33.43,34.19,32.89,33.68,234541,0
+PAM.US,D,20181123,000000,32.96,33.37,32.2907,33.21,178101,0
+PAM.US,D,20181126,000000,33.29,33.72,32.76,33.56,326153,0
+PAM.US,D,20181127,000000,33.28,33.65,32.585,32.94,138333,0
+PAM.US,D,20181128,000000,33.05,33.8,32.35,33.23,495196,0
+PAM.US,D,20181129,000000,33.5,36.03,33.5,35.08,620592,0
+PAM.US,D,20181130,000000,35,35.67,34.69,35.15,212350,0
+PAM.US,D,20181203,000000,36.65,38.33,36.455,37.45,492883,0
+PAM.US,D,20181204,000000,37.5,37.5,36.05,36.32,163754,0
+PAM.US,D,20181206,000000,34.73,37.12,34.59,36.93,221817,0
+PAM.US,D,20181207,000000,36.88,37.29,35.11,35.72,236543,0
+PAM.US,D,20181210,000000,35.26,35.67,33.82,33.84,159961,0
+PAM.US,D,20181211,000000,34.3,34.68,33.615,34.6,134866,0
+PAM.US,D,20181212,000000,34.83,35.05,33.49,34.43,252661,0
+PAM.US,D,20181213,000000,34.6,34.6,33.8,33.87,117116,0
+PAM.US,D,20181214,000000,33.38,34.14,33.07,34.09,143406,0
+PAM.US,D,20181217,000000,33.7,33.95,31.81,32.56,457484,0
+PAM.US,D,20181218,000000,32.8,33.24,31.69,32.6,119502,0
+PAM.US,D,20181219,000000,32.64,33.33,30.8601,30.98,230224,0
+PAM.US,D,20181220,000000,31.26,31.865,29.6,29.78,365058,0
+PAM.US,D,20181221,000000,29.85,30.92,29.14,30.18,355711,0
+PAM.US,D,20181224,000000,29.78,30.12,28.35,28.39,114109,0
+PAM.US,D,20181226,000000,28.62,30.2,28,29.95,276543,0
+PAM.US,D,20181227,000000,29.77,30.73,29.01,30.71,176935,0
+PAM.US,D,20181228,000000,30.91,31.09,29.96,30.42,192576,0
+PAM.US,D,20181231,000000,30.77,32.65,30.43,31.81,172215,0
+PAM.US,D,20190102,000000,31.82,33.68,31.03,33.3,282331,0
+PAM.US,D,20190103,000000,33.28,34.43,32.79,33.41,192705,0
+PAM.US,D,20190104,000000,34.13,36.04,34.13,35.35,383858,0
+PAM.US,D,20190107,000000,35.7,36.41,35.23,35.81,251293,0
+PAM.US,D,20190108,000000,35.96,36.5,35.2,36.49,186537,0
+PAM.US,D,20190109,000000,36.8,38.24,36.37,36.96,662919,0
+PAM.US,D,20190110,000000,36.54,36.54,34.8,35.8,410558,0
+PAM.US,D,20190111,000000,35.57,36.85,35.21,36.4,364790,0
+PAM.US,D,20190114,000000,35.89,36.26,34.94,35.79,201944,0
+PAM.US,D,20190115,000000,35.95,36.27,35.61,36.01,195320,0
+PAM.US,D,20190116,000000,35.93,36.835,35.75,35.92,351738,0
+PAM.US,D,20190117,000000,35.6,35.88,34.815,35.35,504244,0
+PAM.US,D,20190118,000000,35.72,36.56,35.69,35.77,423113,0
+PAM.US,D,20190122,000000,36,36,34.0755,34.97,302226,0
+PAM.US,D,20190123,000000,34.65,35.47,34.65,34.98,379596,0
+PAM.US,D,20190124,000000,34.98,35.74,34.87,35.61,315379,0
+PAM.US,D,20190125,000000,35.8,36.39,34.39,34.58,343680,0
+PAM.US,D,20190128,000000,33.92,34.765,32.9285,34.62,176520,0
+PAM.US,D,20190129,000000,34.95,35.19,34.39,35.09,100986,0
+PAM.US,D,20190130,000000,34.62,35.4,34.43,35.15,189682,0
+PAM.US,D,20190131,000000,35.59,35.925,35.07,35.65,296829,0
+PAM.US,D,20190201,000000,35.52,35.87,34.9,35.73,306039,0
+PAM.US,D,20190204,000000,35.31,36.395,35.31,35.63,201069,0
+PAM.US,D,20190205,000000,35.43,37.6299,35.37,36.99,634511,0
+PAM.US,D,20190206,000000,36.62,37.41,36.6,36.97,326611,0
+PAM.US,D,20190207,000000,37.03,37.12,35.67,36.2,239903,0
+PAM.US,D,20190208,000000,36.27,37.18,35.99,37.09,238005,0
+PAM.US,D,20190211,000000,37.1,38.98,36.78,38.55,415117,0
+PAM.US,D,20190212,000000,39.11,39.89,38.42,38.55,604313,0
+PAM.US,D,20190213,000000,38.25,39.34,37.62,38.03,482031,0
+PAM.US,D,20190214,000000,37.83,38.14,37.31,37.82,239592,0
+PAM.US,D,20190215,000000,37.75,38.55,37.13,37.2,176969,0
+PAM.US,D,20190219,000000,37.07,37.44,34.04,34.71,659611,0
+PAM.US,D,20190220,000000,34.4,35.92,34.265,34.55,641709,0
+PAM.US,D,20190221,000000,34.55,34.69,33.6,33.82,171761,0
+PAM.US,D,20190222,000000,34.16,34.605,33.35,34.42,422993,0
+PAM.US,D,20190225,000000,34.8,34.89,33.485,33.76,278437,0
+PAM.US,D,20190226,000000,33.6,34.19,32.73,33.71,179735,0
+PAM.US,D,20190227,000000,33.44,34.05,32.8,32.88,199056,0
+PAM.US,D,20190228,000000,32.83,32.85,31.86,31.86,500163,0
+PAM.US,D,20190301,000000,32.06,32.28,30.43,30.49,671555,0
+PAM.US,D,20190304,000000,30.49,30.99,29.775,29.95,247240,0
+PAM.US,D,20190305,000000,29.86,30.75,29.34,30.4,250600,0
+PAM.US,D,20190306,000000,30.09,30.12,28.97,29.44,868329,0
+PAM.US,D,20190307,000000,29.29,29.854,28.5,29.34,420927,0
+PAM.US,D,20190308,000000,29.17,30.66,28.885,30.1,244921,0
+PAM.US,D,20190311,000000,30.82,31.36,30.55,30.68,285757,0
+PAM.US,D,20190312,000000,30.75,30.9125,29.4,30.2,265042,0
+PAM.US,D,20190313,000000,30.28,31.6,30.14,30.79,370621,0
+PAM.US,D,20190314,000000,30.7,30.963,29.51,30.01,293151,0
+PAM.US,D,20190315,000000,30.25,31.25,30.2,30.8,420775,0
+PAM.US,D,20190318,000000,30.81,32.87,30.66,32.84,433345,0
+PAM.US,D,20190319,000000,32.72,33.84,31.1901,31.41,535083,0
+PAM.US,D,20190320,000000,31.5,32.3785,30.94,31.75,262452,0
+PAM.US,D,20190321,000000,31.73,32.15,30.41,30.91,310670,0
+PAM.US,D,20190322,000000,30.34,30.34,28.17,28.58,519090,0
+PAM.US,D,20190325,000000,28.52,29.42,28.33,28.48,383948,0
+PAM.US,D,20190326,000000,28.74,29.4399,26.82,27.6,496365,0
+PAM.US,D,20190327,000000,27.25,27.53,25.47,26.11,835344,0
+PAM.US,D,20190328,000000,26.1,27.54,26.1,27.07,586565,0
+PAM.US,D,20190329,000000,27.28,27.91,27.05,27.57,339295,0
+PAM.US,D,20190401,000000,28,28.06,26.8,26.92,385016,0
+PAM.US,D,20190402,000000,26.99,27.29,26.41,26.68,328206,0
+PAM.US,D,20190403,000000,26.95,27.29,25.51,25.79,593877,0
+PAM.US,D,20190404,000000,25.73,26.24,25.13,25.4,678500,0
+PAM.US,D,20190405,000000,25.51,25.84,25.13,25.2,552501,0
+PAM.US,D,20190408,000000,25.22,26.25,25.08,25.77,798356,0
+PAM.US,D,20190409,000000,25.7,25.9,24.3,24.57,752783,0
+PAM.US,D,20190410,000000,24.73,25.115,24.1,24.7,806141,0
+PAM.US,D,20190411,000000,24.7,24.7,23.71,23.94,743588,0
+PAM.US,D,20190412,000000,23.98,24.5,23.6,23.92,797335,0
+PAM.US,D,20190415,000000,24.04,24.89,23.61,24.8,437622,0
+PAM.US,D,20190416,000000,24.72,25.5,24.36,24.44,637713,0
+PAM.US,D,20190417,000000,24.55,25.22,23.99,24.33,735697,0
+PAM.US,D,20190418,000000,24.36,24.36,22.72,23.56,728747,0
+PAM.US,D,20190422,000000,23.53,23.81,23.09,23.53,461906,0
+PAM.US,D,20190423,000000,23.53,24.31,23.35,23.46,630068,0
+PAM.US,D,20190424,000000,23.41,23.6,21.44,21.48,1401324,0
+PAM.US,D,20190425,000000,21.07,21.82,19.5,21.32,2058177,0
+PAM.US,D,20190426,000000,21.53,22.26,20.485,20.59,668130,0
+PAM.US,D,20190429,000000,20.52,21.22,20.22,20.3,860905,0
+PAM.US,D,20190430,000000,20.3,21.09,20.3,20.95,514093,0
+PAM.US,D,20190501,000000,20.95,21.38,20.38,21.1,687791,0
+PAM.US,D,20190502,000000,21.08,21.8,20.87,21.78,1032157,0
+PAM.US,D,20190503,000000,21.83,23.54,21.69,23.13,1227057,0
+PAM.US,D,20190506,000000,22.79,23.7,22.21,23.47,675052,0
+PAM.US,D,20190507,000000,23.1,23.24,22.31,22.75,821493,0
+PAM.US,D,20190508,000000,22.98,24.16,22.565,23.66,1048326,0
+PAM.US,D,20190509,000000,23.49,23.97,22.86,23.73,651755,0
+PAM.US,D,20190510,000000,23.7,24.67,22.92,23.19,826579,0
+PAM.US,D,20190513,000000,22.92,22.92,21.56,22.23,778531,0
+PAM.US,D,20190514,000000,22.28,23.38,21.92,22.76,815550,0
+PAM.US,D,20190515,000000,22.4,23.255,22.14,23.13,675487,0
+PAM.US,D,20190516,000000,23,23.85,22.72,23.43,496891,0
+PAM.US,D,20190517,000000,22.86,23.5395,22.29,22.72,506907,0
+PAM.US,D,20190520,000000,22.58,23.25,21.69,23.09,766083,0
+PAM.US,D,20190521,000000,23.29,25.2,23.29,25.11,681250,0
+PAM.US,D,20190522,000000,25.23,25.9,24.96,25.72,925015,0
+PAM.US,D,20190523,000000,25.32,25.455,24.64,25.24,925886,0
+PAM.US,D,20190524,000000,25.57,26.16,25.16,26.02,966298,0
+PAM.US,D,20190528,000000,26.02,26.975,25.11,26.08,9857716,0
+PAM.US,D,20190529,000000,25.97,26.11,25.35,25.86,575580,0
+PAM.US,D,20190530,000000,25.94,26.73,25.8,26.1,752767,0
+PAM.US,D,20190531,000000,25.79,25.95,25.19,25.28,959351,0
+PAM.US,D,20190603,000000,25.46,25.97,24.96,25.49,968628,0
+PAM.US,D,20190604,000000,25.52,26.75,25.52,26.74,771930,0
+PAM.US,D,20190605,000000,26.91,27.55,26.175,27.49,568381,0
+PAM.US,D,20190606,000000,27.5,27.55,26.71,27.4,602030,0
+PAM.US,D,20190607,000000,27.5,27.74,26.03,26.03,838589,0
+PAM.US,D,20190610,000000,26.16,26.97,25.71,26.96,1036440,0
+PAM.US,D,20190611,000000,27.3,29.9,27.3,29.9,2022747,0
+PAM.US,D,20190612,000000,30.11,33.68,29.38,33.66,2591516,0
+PAM.US,D,20190613,000000,33.65,33.65,31.11,32.39,1378636,0
+PAM.US,D,20190614,000000,32.41,33.19,31.82,31.82,746867,0
+PAM.US,D,20190617,000000,31.75,32.785,31.5401,32.23,645337,0
+PAM.US,D,20190618,000000,32.82,33.58,32.16,32.24,1008244,0
+PAM.US,D,20190619,000000,32.87,33.4,32.15,32.39,731925,0
+PAM.US,D,20190620,000000,32.86,33.51,31.96,32.83,722732,0
+PAM.US,D,20190621,000000,32.9,33.37,32.31,32.9,578068,0
+PAM.US,D,20190624,000000,32.84,33.66,32.345,33.42,589436,0
+PAM.US,D,20190625,000000,33.28,33.655,32.89,32.94,387084,0
+PAM.US,D,20190626,000000,33.13,33.62,32.14,32.39,382847,0
+PAM.US,D,20190627,000000,32.35,35.1,32.3,34.8,996435,0
+PAM.US,D,20190628,000000,35,35.56,34.17,34.67,720629,0
+PAM.US,D,20190701,000000,34.98,35.72,34.13,34.55,599550,0
+PAM.US,D,20190702,000000,34.55,34.97,34,34.84,518992,0
+PAM.US,D,20190703,000000,34.39,35.38,34.1,34.11,241524,0
+PAM.US,D,20190705,000000,34.22,34.55,33.56,33.92,432363,0
+PAM.US,D,20190708,000000,33.9,34.82,33.28,34.64,293665,0
+PAM.US,D,20190709,000000,34.5,35.37,34.0889,35.35,263946,0
+PAM.US,D,20190710,000000,35.57,36.14,34.48,35.39,329335,0
+PAM.US,D,20190711,000000,35.77,35.92,35.08,35.27,528595,0
+PAM.US,D,20190712,000000,35.48,36.41,35.11,35.9,267777,0
+PAM.US,D,20190715,000000,35.77,36.13,33.43,33.47,447667,0
+PAM.US,D,20190716,000000,33.47,34.56,33.22,34.5,532205,0
+PAM.US,D,20190717,000000,34.77,35.48,34.36,34.44,275317,0
+PAM.US,D,20190718,000000,34.3,35.23,32.91,33.58,272655,0
+PAM.US,D,20190719,000000,33.74,34.14,33.23,33.26,217395,0
+PAM.US,D,20190722,000000,33.26,33.4,31.54,31.56,650908,0
+PAM.US,D,20190723,000000,31.8,32.05,31.185,31.9,382701,0
+PAM.US,D,20190724,000000,31.75,32.6,31.47,32.5,324177,0
+PAM.US,D,20190725,000000,31.9005,32.325,31.63,32.19,259895,0
+PAM.US,D,20190726,000000,32.13,33.55,32.13,33.51,373624,0
+PAM.US,D,20190729,000000,33.36,33.92,32.81,33.8,468266,0
+PAM.US,D,20190730,000000,33.62,33.84,33.02,33.48,191839,0
+PAM.US,D,20190731,000000,33.63,33.99,32.67,32.9,355111,0
+PAM.US,D,20190801,000000,32.98,33.81,31.93,32.03,376929,0
+PAM.US,D,20190802,000000,32,32.54,30.9,32.24,378447,0
+PAM.US,D,20190805,000000,31.55,31.55,30.15,31.2,479256,0
+PAM.US,D,20190806,000000,31.54,31.84,30.55,31.62,316561,0
+PAM.US,D,20190807,000000,31.33,31.75,30.485,31.1,403840,0
+PAM.US,D,20190808,000000,31.16,32.34,31.15,32.01,505820,0
+PAM.US,D,20190809,000000,31.76,35.5,31.4,35.12,1034853,0
+PAM.US,D,20190812,000000,21.2,21.2,14.32,16.22,6978530,0
+PAM.US,D,20190813,000000,16.82,17.3,15.69,16.26,2494473,0
+PAM.US,D,20190814,000000,15.74,17.2,15,15.38,1956643,0
+PAM.US,D,20190815,000000,16.31,18.1676,15.86,17.26,1660549,0
+PAM.US,D,20190816,000000,17.72,18.27,17.27,17.34,1010429,0
+PAM.US,D,20190819,000000,16.72,16.96,15.6,16.07,1474338,0
+PAM.US,D,20190820,000000,16.31,16.95,16.07,16.58,834811,0
+PAM.US,D,20190821,000000,16.64,17.36,16.23,16.53,891061,0
+PAM.US,D,20190822,000000,16.55,17.08,16.3,16.86,465813,0
+PAM.US,D,20190823,000000,16.8,16.86,15.93,16.13,924258,0
+PAM.US,D,20190826,000000,16.38,16.41,15.16,15.33,803199,0
+PAM.US,D,20190827,000000,15.31,15.34,14.36,14.45,2069638,0
+PAM.US,D,20190828,000000,14.3,14.855,14.14,14.46,1436127,0
+PAM.US,D,20190829,000000,14.67,14.67,13.38,13.44,1943795,0
+PAM.US,D,20190830,000000,13.69,13.88,12.87,12.98,1636296,0
+PAM.US,D,20190903,000000,13.5,13.54,12.06,12.22,3279096,0
+PAM.US,D,20190904,000000,12.37,13.61,12.01,12.92,2847539,0
+PAM.US,D,20190905,000000,13.5,15.43,13,15.32,2304098,0
+PAM.US,D,20190906,000000,15.17,16.1,14.83,14.95,1438539,0
+PAM.US,D,20190909,000000,14.66,15.36,14.66,14.89,720144,0
+PAM.US,D,20190910,000000,14.84,15.36,14.75,15.1,352621,0
+PAM.US,D,20190911,000000,15.26,15.63,14.64,15.58,537543,0
+PAM.US,D,20190912,000000,15.58,15.59,15.01,15.39,504573,0
+PAM.US,D,20190913,000000,15.46,15.66,14.6,14.84,486242,0
+PAM.US,D,20190916,000000,14.86,16.25,14.77,16.25,413195,0
+PAM.US,D,20190917,000000,16.14,16.184,15.5,15.96,642373,0
+PAM.US,D,20190918,000000,15.8,16.1,15.66,15.92,436169,0
+PAM.US,D,20190919,000000,15.73,16.42,15.31,16.4,464054,0
+PAM.US,D,20190920,000000,16.61,16.6256,15.88,16.02,519335,0
+PAM.US,D,20190923,000000,15.76,16.06,15.41,15.94,240369,0
+PAM.US,D,20190924,000000,15.8,15.9694,15.51,15.64,194850,0
+PAM.US,D,20190925,000000,15.53,16.21,15.29,16.17,203665,0
+PAM.US,D,20190926,000000,16.22,16.34,15.85,16.12,273601,0
+PAM.US,D,20190927,000000,16.08,16.85,15.92,16.7,312348,0
+PAM.US,D,20190930,000000,16.85,17.4,16.17,17.36,485868,0
+PAM.US,D,20191001,000000,17.5,17.86,17.07,17.19,706547,0
+PAM.US,D,20191002,000000,17.03,17.67,16.19,17.54,382740,0
+PAM.US,D,20191003,000000,18.09,18.11,17.31,17.86,352085,0
+PAM.US,D,20191004,000000,18.02,18.67,17.86,18.52,394359,0
+PAM.US,D,20191007,000000,18.5,19.1,17.9,17.9,801714,0
+PAM.US,D,20191008,000000,17.95,18,16.76,16.76,644393,0
+PAM.US,D,20191009,000000,16.85,16.95,15.97,16.34,727420,0
+PAM.US,D,20191010,000000,16.41,17.39,16.1301,17.2,651234,0
+PAM.US,D,20191011,000000,17.43,17.83,16.97,17,551704,0
+PAM.US,D,20191014,000000,16.84,17.25,16.26,16.39,397714,0
+PAM.US,D,20191015,000000,16.45,16.96,16.3921,16.78,196146,0
+PAM.US,D,20191016,000000,16.74,16.88,16.13,16.18,485289,0
+PAM.US,D,20191017,000000,16.18,16.3,15.63,15.72,536521,0
+PAM.US,D,20191018,000000,15.75,15.81,15.32,15.38,463618,0
+PAM.US,D,20191021,000000,15.4,15.8,15.36,15.77,627718,0
+PAM.US,D,20191022,000000,15.4,15.84,15.34,15.4,569111,0
+PAM.US,D,20191023,000000,15.28,15.52,14.73,15.15,714652,0
+PAM.US,D,20191024,000000,15.32,15.48,15,15.2,748846,0
+PAM.US,D,20191025,000000,15.34,16.19,15.01,15.58,998756,0
+PAM.US,D,20191028,000000,15.18,16.27,14.18,14.46,823457,0
+PAM.US,D,20191029,000000,14.22,15.59,13.68,15.14,800090,0
+PAM.US,D,20191030,000000,15.18,15.51,15.01,15.49,590163,0
+PAM.US,D,20191031,000000,15.48,15.6044,15.315,15.57,534629,0
+PAM.US,D,20191101,000000,15.5,15.9099,15.23,15.79,282110,0
+PAM.US,D,20191104,000000,15.83,16.655,15.83,16.46,419225,0
+PAM.US,D,20191105,000000,16.39,17,16.21,16.44,356100,0
+PAM.US,D,20191106,000000,16.35,16.35,15.35,15.43,507358,0
+PAM.US,D,20191107,000000,15.5,15.9,15.32,15.65,262250,0
+PAM.US,D,20191108,000000,14.94,15.12,13.82,14.03,2096969,0
+PAM.US,D,20191111,000000,14.08,14.15,13.5,13.54,937704,0
+PAM.US,D,20191112,000000,13.6,14.08,12.91,13.72,1290003,0
+PAM.US,D,20191113,000000,13.72,13.75,13.08,13.17,947415,0
+PAM.US,D,20191114,000000,13.16,13.33,12.575,12.68,1114449,0
+PAM.US,D,20191115,000000,12.6,13.235,12.425,13.11,753295,0
+PAM.US,D,20191118,000000,13.08,13.08,12.52,12.97,692340,0
+PAM.US,D,20191119,000000,13.05,13.35,12.58,13.33,777019,0
+PAM.US,D,20191120,000000,13.33,13.73,13.17,13.48,871563,0
+PAM.US,D,20191121,000000,13.36,13.5,13.05,13.27,693368,0
+PAM.US,D,20191122,000000,13.3,13.68,13.23,13.57,587042,0
+PAM.US,D,20191125,000000,13.72,14.16,13.35,13.44,807661,0
+PAM.US,D,20191126,000000,13.34,13.41,12.63,12.86,7469561,0
+PAM.US,D,20191127,000000,13,13.9,12.96,13.89,806011,0
+PAM.US,D,20191129,000000,13.95,14.1262,13.59,13.64,309010,0
+PAM.US,D,20191202,000000,13.65,13.862,13.33,13.39,336005,0
+PAM.US,D,20191203,000000,13.24,13.27,12.88,13.14,577922,0
+PAM.US,D,20191204,000000,13.19,13.89,13.12,13.54,656104,0
+PAM.US,D,20191205,000000,13.57,13.69,13.33,13.54,314843,0
+PAM.US,D,20191206,000000,13.54,14.14,13.54,14.12,631291,0
+PAM.US,D,20191209,000000,14.27,14.99,14.15,14.8,1007638,0
+PAM.US,D,20191210,000000,14.81,14.85,13.775,13.82,564606,0
+PAM.US,D,20191211,000000,14.02,14.09,13.485,13.6,519182,0
+PAM.US,D,20191212,000000,13.65,14.34,13.3,14.27,1078863,0
+PAM.US,D,20191213,000000,14.3,15.81,14.3,15.18,879610,0
+PAM.US,D,20191216,000000,15.18,15.58,15.02,15.35,596144,0
+PAM.US,D,20191217,000000,15.05,15.35,14.59,15.01,513700,0
+PAM.US,D,20191218,000000,14.98,16.15,14.98,15.56,934331,0
+PAM.US,D,20191219,000000,15.38,16.32,15.36,15.48,793237,0
+PAM.US,D,20191220,000000,15.46,15.86,15.2382,15.61,470667,0
+PAM.US,D,20191223,000000,15.77,16.36,15.7401,16.29,516215,0
+PAM.US,D,20191224,000000,16.49,17.34,16.49,16.58,478506,0
+PAM.US,D,20191226,000000,16.58,17.37,16.57,16.96,584755,0
+PAM.US,D,20191227,000000,16.91,17.2,16.61,16.86,619074,0
+PAM.US,D,20191230,000000,16.84,17.02,16.25,16.79,445949,0
+PAM.US,D,20191231,000000,16.65,17.03,16.32,16.43,299659,0
+PAM.US,D,20200102,000000,16.69,16.69,15.76,15.84,368878,0
+PAM.US,D,20200103,000000,15.62,15.91,15.02,15.5,632948,0
+PAM.US,D,20200106,000000,15.5,15.78,15.32,15.35,360149,0
+PAM.US,D,20200107,000000,15.22,15.48,15.05,15.26,322056,0
+PAM.US,D,20200108,000000,15.15,15.17,14.69,14.95,504099,0
+PAM.US,D,20200109,000000,15,15.38,14.78,15.33,362192,0
+PAM.US,D,20200110,000000,15.49,15.63,15.01,15.06,320404,0
+PAM.US,D,20200113,000000,15.03,15.16,14.34,14.39,334218,0
+PAM.US,D,20200114,000000,14.27,14.37,13.91,14.37,397120,0
+PAM.US,D,20200115,000000,14.39,14.42,13.635,13.98,482848,0
+PAM.US,D,20200116,000000,13.99,14.44,13.8,14.2,537075,0
+PAM.US,D,20200117,000000,14.36,15.05,14.22,14.95,515707,0
+PAM.US,D,20200121,000000,15,15,14.23,14.27,371816,0
+PAM.US,D,20200122,000000,14.12,14.7,14.02,14.58,466424,0
+PAM.US,D,20200123,000000,14.51,14.51,13.85,13.9,737791,0
+PAM.US,D,20200124,000000,13.93,14.07,13.13,13.2,855239,0
+PAM.US,D,20200127,000000,12.92,13.52,12.8,13.28,727671,0
+PAM.US,D,20200128,000000,13.49,13.97,13.4,13.63,339581,0
+PAM.US,D,20200129,000000,13.71,13.9799,13.415,13.48,317368,0
+PAM.US,D,20200130,000000,13.34,13.69,13.09,13.66,278632,0
+PAM.US,D,20200131,000000,13.47,13.47,12.94,13.17,487528,0
+PAM.US,D,20200203,000000,13.2,14.48,13.19,14.35,584116,0
+PAM.US,D,20200204,000000,14.52,14.85,13.45,13.52,991839,0
+PAM.US,D,20200205,000000,13.67,13.88,13.401,13.64,374302,0
+PAM.US,D,20200206,000000,13.71,14.19,13.49,13.82,344929,0
+PAM.US,D,20200207,000000,13.89,14.13,13.55,14.03,486637,0
+PAM.US,D,20200210,000000,13.86,14.23,13.6954,13.8,246220,0
+PAM.US,D,20200211,000000,13.79,14.15,13.37,13.43,647228,0
+PAM.US,D,20200212,000000,13.47,13.7,13.33,13.46,495805,0
+PAM.US,D,20200213,000000,13.28,13.46,12.8,12.87,709542,0
+PAM.US,D,20200214,000000,12.97,13.05,12.56,12.8,553151,0
+PAM.US,D,20200218,000000,12.75,13.03,12.45,12.8,502409,0
+PAM.US,D,20200219,000000,12.94,13.34,12.75,12.91,589953,0
+PAM.US,D,20200220,000000,12.93,13.36,12.792,13.21,361258,0
+PAM.US,D,20200221,000000,13.21,13.5221,13.075,13.25,294782,0
+PAM.US,D,20200224,000000,12.82,12.9521,12.72,12.89,392250,0
+PAM.US,D,20200225,000000,12.89,12.95,12.41,12.47,599427,0
+PAM.US,D,20200226,000000,12.6,12.715,12.17,12.18,559840,0
+PAM.US,D,20200227,000000,12.01,12.55,11.62,11.88,896336,0
+PAM.US,D,20200228,000000,11.62,12.11,11.385,11.85,900770,0
+PAM.US,D,20200302,000000,11.91,13.4476,11.72,13.41,740776,0
+PAM.US,D,20200303,000000,13.45,13.98,13.27,13.43,698414,0
+PAM.US,D,20200304,000000,13.67,14.465,13.67,14.4,494101,0
+PAM.US,D,20200305,000000,14,14.26,13.68,13.83,437952,0
+PAM.US,D,20200306,000000,13.5,13.55,13.18,13.43,448189,0
+PAM.US,D,20200309,000000,12.51,12.51,11,11.07,1023900,0
+PAM.US,D,20200310,000000,11.45,12.2,11.42,11.82,716216,0
+PAM.US,D,20200311,000000,11.41,11.69,10.89,11,558278,0
+PAM.US,D,20200312,000000,10.37,10.84,9.26,10.09,1166529,0
+PAM.US,D,20200313,000000,10.87,11.09,9.915,10.34,557062,0
+PAM.US,D,20200316,000000,9.1,10.355,8.72,9.48,688131,0
+PAM.US,D,20200317,000000,9.76,10.935,9.3,10.7,718445,0
+PAM.US,D,20200318,000000,9.94,10.42,9.33,9.82,803685,0
+PAM.US,D,20200319,000000,9.5,10.35,9.13,9.13,644548,0
+PAM.US,D,20200320,000000,9.31,10.13,9.3,9.37,664992,0
+PAM.US,D,20200323,000000,9.29,9.47,8.995,9.02,811627,0
+PAM.US,D,20200324,000000,9.52,11.25,9.35,11.02,432793,0
+PAM.US,D,20200325,000000,11.19,11.97,10.8,11.63,347806,0
+PAM.US,D,20200326,000000,11.88,12.5,11.43,11.55,343540,0
+PAM.US,D,20200327,000000,11.1,11.16,10.06,10.1,252756,0
+PAM.US,D,20200330,000000,10.09,10.68,9.8,10.34,233480,0
+PAM.US,D,20200331,000000,10.34,11.63,10.3,11.3,379491,0
+PAM.US,D,20200401,000000,10.79,11.1965,10.43,10.64,758177,0
+PAM.US,D,20200402,000000,10.1,10.77,10.08,10.73,586265,0
+PAM.US,D,20200403,000000,10.53,10.99,10.28,10.95,255649,0
+PAM.US,D,20200406,000000,11.19,11.76,10.68,10.78,448584,0
+PAM.US,D,20200407,000000,11.06,11.56,10.65,10.7,333556,0
+PAM.US,D,20200408,000000,10.59,11.17,10.58,10.98,328917,0
+PAM.US,D,20200409,000000,11.14,11.4229,10.28,10.42,206633,0
+PAM.US,D,20200413,000000,10.42,10.4548,9.925,10.35,306076,0
+PAM.US,D,20200414,000000,10.54,10.94,10.08,10.25,277840,0
+PAM.US,D,20200415,000000,9.8,10.75,9.429,10.69,389159,0
+PAM.US,D,20200416,000000,10.81,10.81,10.29,10.68,166003,0
+PAM.US,D,20200417,000000,10.82,10.9557,10.03,10.07,418057,0
+PAM.US,D,20200420,000000,9.94,10.3,9.71,9.95,309694,0
+PAM.US,D,20200421,000000,9.65,10.14,9.61,9.62,574134,0
+PAM.US,D,20200422,000000,9.8,10.08,9.68,9.85,302285,0
+PAM.US,D,20200423,000000,10.05,10.05,9.55,9.76,212603,0
+PAM.US,D,20200424,000000,9.82,9.97,9.34,9.6,395027,0
+PAM.US,D,20200427,000000,9.56,9.645,9.14,9.34,427994,0
+PAM.US,D,20200428,000000,9.41,9.99,9.41,9.89,573483,0
+PAM.US,D,20200429,000000,10.13,10.46,10.02,10.22,547408,0
+PAM.US,D,20200430,000000,10.19,10.37,9.87,10.32,486669,0
+PAM.US,D,20200501,000000,10.06,10.1299,9.35,9.38,372245,0
+PAM.US,D,20200504,000000,9.33,9.93,9.21,9.89,330655,0
+PAM.US,D,20200505,000000,10.09,10.44,9.77,9.99,337201,0
+PAM.US,D,20200506,000000,9.93,10.52,9.58,10.17,290686,0
+PAM.US,D,20200507,000000,9.98,10.7,9.77,10.42,503151,0
+PAM.US,D,20200508,000000,10.53,11.0836,10.4,10.75,471851,0
+PAM.US,D,20200511,000000,10.68,11.415,10.43,11.41,338894,0
+PAM.US,D,20200512,000000,11.33,11.99,11.05,11.2,579314,0
+PAM.US,D,20200513,000000,11.46,11.46,10.29,10.41,299451,0
+PAM.US,D,20200514,000000,10.28,11.25,10.05,11.21,416391,0
+PAM.US,D,20200515,000000,11.21,11.79,10.89,10.93,408864,0
+PAM.US,D,20200518,000000,11.32,11.79,11.18,11.69,291576,0
+PAM.US,D,20200519,000000,11.69,11.72,11.2,11.35,321144,0
+PAM.US,D,20200520,000000,11.52,11.86,10.8,11.03,424746,0
+PAM.US,D,20200521,000000,10.96,12.13,10.91,12.04,694831,0
+PAM.US,D,20200522,000000,12.01,12.13,11.46,11.82,520080,0
+PAM.US,D,20200526,000000,12.14,12.27,11.41,11.42,410971,0
+PAM.US,D,20200527,000000,11.5,11.65,10.825,11.07,659952,0
+PAM.US,D,20200528,000000,11.05,11.25,10.62,10.73,465925,0
+PAM.US,D,20200529,000000,10.79,11.03,10.31,10.36,421352,0
+PAM.US,D,20200601,000000,10.43,11.0597,10.43,10.73,188146,0
+PAM.US,D,20200602,000000,10.96,11.35,10.85,11.27,425775,0
+PAM.US,D,20200603,000000,11.5,11.61,11.01,11.35,739408,0
+PAM.US,D,20200604,000000,11.3,11.36,10.97,11.17,491050,0
+PAM.US,D,20200605,000000,11.41,11.71,11.06,11.41,1404671,0
+PAM.US,D,20200608,000000,11.83,12.145,11.58,12.08,1206147,0
+PAM.US,D,20200609,000000,11.91,11.91,11.26,11.7,568051,0
+PAM.US,D,20200610,000000,11.76,11.8277,11.02,11.32,792175,0
+PAM.US,D,20200611,000000,10.99,11.078,10.44,10.52,449337,0
+PAM.US,D,20200612,000000,10.73,11.1,10.45,10.86,391683,0
+PAM.US,D,20200615,000000,10.58,10.82,10.46,10.54,208357,0
+PAM.US,D,20200616,000000,10.93,11.1299,10.55,10.61,336695,0
+PAM.US,D,20200617,000000,10.63,10.74,10.37,10.41,510724,0
+PAM.US,D,20200618,000000,10.1,10.39,9.7,9.72,1179471,0
+PAM.US,D,20200619,000000,9.82,10.35,9.73,10.14,598216,0
+PAM.US,D,20200622,000000,9.62,10.31,9.6,9.86,740842,0
+PAM.US,D,20200623,000000,9.96,10.57,9.96,10.22,401929,0
+PAM.US,D,20200624,000000,10.58,10.58,10.1,10.18,352622,0
+PAM.US,D,20200625,000000,10.15,10.94,10.06,10.94,603055,0
+PAM.US,D,20200626,000000,11,11.01,10.42,10.51,289172,0
+PAM.US,D,20200629,000000,10.89,10.93,10.6,10.65,261283,0
+PAM.US,D,20200630,000000,10.53,10.76,10.16,10.49,475115,0
+PAM.US,D,20200701,000000,10.45,11.04,10.38,10.78,414724,0
+PAM.US,D,20200702,000000,11,11.0698,10.19,10.39,822319,0
+PAM.US,D,20200706,000000,11.09,11.9,10.9,11.65,907405,0
+PAM.US,D,20200707,000000,11.5,11.5,11.095,11.22,408880,0
+PAM.US,D,20200708,000000,11.28,11.68,11.26,11.46,264066,0
+PAM.US,D,20200709,000000,11.56,11.56,10.9265,10.98,535058,0
+PAM.US,D,20200710,000000,10.88,11.53,10.78,11.36,518469,0
+PAM.US,D,20200713,000000,11.42,11.7899,11.15,11.5,491895,0
+PAM.US,D,20200714,000000,11.47,11.62,11.31,11.48,225006,0
+PAM.US,D,20200715,000000,11.63,11.825,11.4171,11.69,655070,0
+PAM.US,D,20200716,000000,11.57,11.615,11.4,11.46,342501,0
+PAM.US,D,20200717,000000,11.7,11.7,10.98,11.05,536379,0
+PAM.US,D,20200720,000000,11.08,11.15,10.95,11.02,354851,0
+PAM.US,D,20200721,000000,11.15,11.815,11.08,11.58,381561,0
+PAM.US,D,20200722,000000,11.49,12.34,11.35,12.3,277465,0
+PAM.US,D,20200723,000000,12.47,12.94,12.19,12.29,579253,0
+PAM.US,D,20200724,000000,12.15,12.54,11.98,12.28,320287,0
+PAM.US,D,20200727,000000,12.23,12.62,11.91,12.04,366400,0
+PAM.US,D,20200728,000000,12.08,12.27,11.4798,11.52,290950,0
+PAM.US,D,20200729,000000,11.49,11.8099,11.32,11.42,298542,0
+PAM.US,D,20200730,000000,11.31,11.3616,11,11.16,204519,0
+PAM.US,D,20200731,000000,11.25,11.26,10.9,10.94,343959,0
+PAM.US,D,20200803,000000,10.83,12.46,10.8,12.14,597985,0
+PAM.US,D,20200804,000000,13.19,13.5,11.83,12.23,923449,0
+PAM.US,D,20200805,000000,12.39,12.63,11.56,11.62,510411,0
+PAM.US,D,20200806,000000,11.5,11.74,11.33,11.59,184915,0
+PAM.US,D,20200807,000000,11.38,11.6,11.3783,11.53,166232,0
+PAM.US,D,20200810,000000,11.4,11.66,11.21,11.23,201103,0
+PAM.US,D,20200811,000000,11.31,11.55,10.94,11.02,407524,0
+PAM.US,D,20200812,000000,11.02,11.28,10.5,10.55,561831,0
+PAM.US,D,20200813,000000,10.39,11.27,10.34,11,388196,0
+PAM.US,D,20200814,000000,10.95,11.305,10.78,11.15,286212,0
+PAM.US,D,20200817,000000,11.07,11.12,10.73,10.78,226388,0
+PAM.US,D,20200818,000000,10.72,11.04,10.53,10.88,287116,0
+PAM.US,D,20200819,000000,10.83,11.19,10.82,10.89,255850,0
+PAM.US,D,20200820,000000,10.77,11.03,10.62,10.91,276297,0
+PAM.US,D,20200821,000000,10.91,11.4427,10.8401,10.99,359300,0
+PAM.US,D,20200824,000000,10.97,11.04,10.68,11.03,254521,0
+PAM.US,D,20200825,000000,11,11.33,10.72,11.19,317916,0
+PAM.US,D,20200826,000000,11.23,11.5199,11.07,11.44,294005,0
+PAM.US,D,20200827,000000,11.48,11.75,11.33,11.51,247434,0
+PAM.US,D,20200828,000000,11.52,12.02,11.47,11.99,156731,0
+PAM.US,D,20200831,000000,12,12.034,11.49,11.49,352734,0
+PAM.US,D,20200901,000000,11.5,11.9,11.45,11.78,269052,0
+PAM.US,D,20200902,000000,11.88,11.88,11.6,11.76,224286,0
+PAM.US,D,20200903,000000,11.66,11.96,11.55,11.91,249085,0
+PAM.US,D,20200904,000000,12.08,12.1599,11.73,11.96,223325,0
+PAM.US,D,20200908,000000,11.81,12.02,11.48,11.93,159338,0
+PAM.US,D,20200909,000000,12.08,12.2,11.9,11.96,136852,0
+PAM.US,D,20200910,000000,11.96,12.0892,11.7316,11.9,184810,0
+PAM.US,D,20200911,000000,11.92,11.92,11.59,11.83,128595,0
+PAM.US,D,20200914,000000,11.91,11.91,11.42,11.46,204025,0
+PAM.US,D,20200915,000000,11.47,11.83,11.15,11.48,208506,0
+PAM.US,D,20200916,000000,11.5,11.5,10.6,10.73,318857,0
+PAM.US,D,20200917,000000,10.64,10.86,10.5,10.65,230207,0
+PAM.US,D,20200918,000000,10.67,10.86,10.51,10.72,171953,0
+PAM.US,D,20200921,000000,10.54,10.791,10.3,10.62,224252,0
+PAM.US,D,20200922,000000,10.65,10.74,10.39,10.43,240837,0
+PAM.US,D,20200923,000000,10.33,10.46,9.52,9.55,465102,0
+PAM.US,D,20200924,000000,9.51,10.4668,9.33,10.14,305683,0
+PAM.US,D,20200925,000000,10.04,10.49,9.95,10.33,185433,0
+PAM.US,D,20200928,000000,10.56,10.77,10.2728,10.34,183130,0
+PAM.US,D,20200929,000000,10.315,10.36,10.02,10.13,167337,0
+PAM.US,D,20200930,000000,10.12,10.44,9.975,10.33,221855,0
+PAM.US,D,20201001,000000,10.35,10.71,10.35,10.58,116694,0
+PAM.US,D,20201002,000000,10.47,10.915,10.3301,10.78,171319,0
+PAM.US,D,20201005,000000,10.8,11.02,10.7,10.99,182053,0
+PAM.US,D,20201006,000000,11.13,11.2,10.23,10.37,219671,0
+PAM.US,D,20201007,000000,10.36,10.71,10.26,10.46,201945,0
+PAM.US,D,20201008,000000,10.48,10.74,10.25,10.65,169779,0
+PAM.US,D,20201009,000000,10.55,10.89,10.32,10.83,148588,0
+PAM.US,D,20201012,000000,10.84,11.37,10.65,11.27,134244,0
+PAM.US,D,20201013,000000,11.32,11.41,11.09,11.28,279283,0
+PAM.US,D,20201014,000000,11.38,11.57,11.04,11.53,256172,0
+PAM.US,D,20201015,000000,11.43,11.62,11.245,11.55,210315,0
+PAM.US,D,20201016,000000,11.52,11.79,11.26,11.76,150798,0
+PAM.US,D,20201019,000000,11.62,12.3,11.62,12.03,151483,0
+PAM.US,D,20201020,000000,12.135,12.29,11.94,12,206110,0
+PAM.US,D,20201021,000000,12.05,12.05,11.17,11.19,180095,0
+PAM.US,D,20201022,000000,11.165,11.5,11.07,11.39,147845,0
+PAM.US,D,20201023,000000,11.39,11.97,11.39,11.97,189905,0
+PAM.US,D,20201026,000000,11.91,12.42,11.8173,12.39,157003,0
+PAM.US,D,20201027,000000,12.47,12.6,11.78,11.8,195371,0
+PAM.US,D,20201028,000000,11.65,11.77,11.06,11.09,199056,0
+PAM.US,D,20201029,000000,11.05,11.43,10.935,11.31,185209,0
+PAM.US,D,20201030,000000,11.31,11.94,11.1,11.8,194354,0
+PAM.US,D,20201102,000000,11.87,12.51,11.8401,12.14,109794,0
+PAM.US,D,20201103,000000,12.4,12.71,12.2,12.34,145583,0
+PAM.US,D,20201104,000000,12.35,12.78,12.225,12.36,169168,0
+PAM.US,D,20201105,000000,12.7,13,12.54,12.64,127332,0
+PAM.US,D,20201106,000000,12.76,13.2,12.71,13.05,167373,0
+PAM.US,D,20201109,000000,13.5,13.72,12.81,13.03,267254,0
+PAM.US,D,20201110,000000,13.15,13.71,13.04,13.14,137489,0
+PAM.US,D,20201111,000000,13.31,13.79,13.2,13.75,218689,0
+PAM.US,D,20201112,000000,13.81,13.86,12.9,12.97,107464,0
+PAM.US,D,20201113,000000,13.06,13.38,12.65,13.38,143438,0
+PAM.US,D,20201116,000000,13.44,13.79,13.38,13.6,156083,0
+PAM.US,D,20201117,000000,13.6,13.7,12.99,13.65,98723,0
+PAM.US,D,20201118,000000,13.73,13.79,13.0627,13.23,144110,0
+PAM.US,D,20201119,000000,13.23,13.45,12.85,13.02,96696,0
+PAM.US,D,20201120,000000,13.08,13.4,12.859,13.27,83049,0
+PAM.US,D,20201123,000000,13.4,13.9582,13.32,13.9,106544,0
+PAM.US,D,20201124,000000,13.99,14.1384,13.7,14,136104,0
+PAM.US,D,20201125,000000,14.11,14.2,13.85,14.06,183318,0
+PAM.US,D,20201127,000000,14.03,14.2,13.83,14.08,104195,0
+PAM.US,D,20201130,000000,13.95,14.33,13.95,14.09,245465,0
+PAM.US,D,20201201,000000,14.39,14.39,14,14.15,146141,0
+PAM.US,D,20201202,000000,14.05,14.55,14,14.18,171325,0
+PAM.US,D,20201203,000000,14.18,14.58,13.99,14.42,182945,0
+PAM.US,D,20201204,000000,14.48,14.6,14.02,14.05,174525,0
+PAM.US,D,20201207,000000,14.04,14.36,13.97,14.13,39523,0
+PAM.US,D,20201208,000000,14.09,14.3,13.7092,13.8,41947,0
+PAM.US,D,20201209,000000,13.78,13.98,13.39,13.51,92802,0
+PAM.US,D,20201210,000000,13.55,14.47,13.48,14.38,104579,0
+PAM.US,D,20201211,000000,14.34,14.59,14.04,14.23,76306,0
+PAM.US,D,20201214,000000,14.18,14.58,14.01,14.15,82183,0
+PAM.US,D,20201215,000000,14.28,14.52,13.9501,14.24,183712,0
+PAM.US,D,20201216,000000,14.18,14.455,14.0535,14.39,172807,0
+PAM.US,D,20201217,000000,14.38,14.78,14.31,14.64,275377,0
+PAM.US,D,20201218,000000,14.61,14.76,14.185,14.4,152298,0
+PAM.US,D,20201221,000000,14.12,14.12,13.45,13.72,166773,0
+PAM.US,D,20201222,000000,13.81,13.965,13.47,13.61,68638,0
+PAM.US,D,20201223,000000,13.66,13.88,13.3,13.38,133544,0
+PAM.US,D,20201224,000000,13.36,13.38,13.12,13.28,21070,0
+PAM.US,D,20201228,000000,13.26,13.5,12.9781,13.19,98392,0
+PAM.US,D,20201229,000000,13.23,13.845,12.9001,13.28,190176,0
+PAM.US,D,20201230,000000,13.39,13.89,13.37,13.69,153723,0
+PAM.US,D,20201231,000000,13.7,13.8792,13.42,13.78,107921,0
+PAM.US,D,20210104,000000,13.75,13.75,13.01,13.08,158080,0
+PAM.US,D,20210105,000000,13,13.3326,12.93,13,149278,0
+PAM.US,D,20210106,000000,12.9,13.26,12.9,12.98,97982,0
+PAM.US,D,20210107,000000,13.06,13.5906,12.85,13.42,98575,0
+PAM.US,D,20210108,000000,13.5,13.595,12.97,13.01,150043,0
+PAM.US,D,20210111,000000,12.83,12.905,12.46,12.62,163905,0
+PAM.US,D,20210112,000000,12.53,13.04,12.39,12.68,103533,0
+PAM.US,D,20210113,000000,12.58,13.06,12.4966,12.69,107215,0
+PAM.US,D,20210114,000000,12.64,13.02,12.64,12.97,112067,0
+PAM.US,D,20210115,000000,12.9,13.07,12.6,12.83,114624,0
+PAM.US,D,20210119,000000,12.83,13.1438,12.7104,13,96834,0
+PAM.US,D,20210120,000000,13,13.42,12.74,13.26,84262,0
+PAM.US,D,20210121,000000,13.13,13.25,12.55,12.6,168796,0
+PAM.US,D,20210122,000000,12.5,12.76,12.1707,12.39,115658,0
+PAM.US,D,20210125,000000,12.42,12.7,12.3,12.57,102642,0
+PAM.US,D,20210126,000000,12.74,13.28,12.52,13.08,127184,0
+PAM.US,D,20210127,000000,13.04,13.49,12.96,13.2,138982,0
+PAM.US,D,20210128,000000,13.27,13.74,13.21,13.25,110792,0
+PAM.US,D,20210129,000000,13.23,13.26,12.588,12.61,199639,0
+PAM.US,D,20210201,000000,12.66,13.59,12.6096,13.59,125793,0
+PAM.US,D,20210202,000000,13.65,13.7,13.08,13.12,158032,0
+PAM.US,D,20210203,000000,13.17,13.4,13,13.13,131444,0
+PAM.US,D,20210204,000000,13.05,13.49,12.83,13.44,81493,0
+PAM.US,D,20210205,000000,13.58,13.75,13.37,13.41,114130,0
+PAM.US,D,20210208,000000,13.52,13.8,13.51,13.62,96298,0
+PAM.US,D,20210209,000000,13.74,13.97,13.53,13.64,118534,0
+PAM.US,D,20210210,000000,13.68,13.77,13.32,13.59,121003,0
+PAM.US,D,20210211,000000,13.66,13.93,13.44,13.77,116300,0
+PAM.US,D,20210212,000000,13.67,14.59,13.2717,14.43,162968,0
+PAM.US,D,20210216,000000,14.66,15.12,14.45,15.04,183717,0
+PAM.US,D,20210217,000000,14.9,15.06,14.5835,14.98,84476,0
+PAM.US,D,20210218,000000,14.81,15.04,14.61,14.61,81021,0
+PAM.US,D,20210219,000000,14.62,14.92,14.62,14.72,78879,0
+PAM.US,D,20210222,000000,14.6,14.73,14.42,14.47,122849,0
+PAM.US,D,20210223,000000,14.19,14.35,13.89,14.26,92669,0
+PAM.US,D,20210224,000000,14.34,14.57,14.12,14.35,116344,0
+PAM.US,D,20210225,000000,14.4,14.45,13.38,13.42,212405,0
+PAM.US,D,20210226,000000,13.32,13.5199,13.02,13.33,195918,0
+PAM.US,D,20210301,000000,13.46,13.74,13.33,13.38,85323,0
+PAM.US,D,20210302,000000,13.4,13.5999,13.11,13.27,91875,0
+PAM.US,D,20210303,000000,13.24,13.47,13,13.27,110381,0
+PAM.US,D,20210304,000000,13.42,13.74,13.15,13.51,147353,0
+PAM.US,D,20210305,000000,13.59,13.76,13.2072,13.67,102706,0
+PAM.US,D,20210308,000000,13.67,13.69,13.23,13.28,95175,0
+PAM.US,D,20210309,000000,13.36,13.64,13.15,13.3,99008,0
+PAM.US,D,20210310,000000,13.39,13.89,12.89,13.88,136332,0
+PAM.US,D,20210311,000000,13.87,14.18,13.87,13.97,94259,0
+PAM.US,D,20210312,000000,13.77,14.57,13.77,14.29,112368,0
+PAM.US,D,20210315,000000,14.16,14.9,14.16,14.69,125902,0
+PAM.US,D,20210316,000000,14.65,14.92,14.44,14.58,89722,0
+PAM.US,D,20210317,000000,14.42,14.76,14.05,14.69,97268,0
+PAM.US,D,20210318,000000,14.67,14.71,14.3377,14.48,87032,0
+PAM.US,D,20210319,000000,14.41,14.735,14.41,14.59,119734,0
+PAM.US,D,20210322,000000,14.68,14.88,14.432,14.87,70130,0
+PAM.US,D,20210323,000000,14.78,14.92,14.58,14.58,104902,0
+PAM.US,D,20210324,000000,14.67,14.72,14.1601,14.61,121529,0
+PAM.US,D,20210325,000000,14.64,14.64,14.1,14.11,141203,0
+PAM.US,D,20210326,000000,14.17,14.28,13.86,14.1,100544,0
+PAM.US,D,20210329,000000,14.13,14.66,14.022,14.52,47484,0
+PAM.US,D,20210330,000000,14.55,14.86,14.45,14.78,107832,0
+PAM.US,D,20210331,000000,14.67,15.2499,14.58,14.84,96121,0
+PAM.US,D,20210401,000000,14.89,15.03,14.67,14.99,32567,0
+PAM.US,D,20210405,000000,15.14,15.23,14.7,14.86,48525,0
+PAM.US,D,20210406,000000,14.9,15.09,14.75,15,84739,0
+PAM.US,D,20210407,000000,15.05,15.16,14.69,14.69,68534,0
+PAM.US,D,20210408,000000,14.78,14.93,14.47,14.61,97971,0
+PAM.US,D,20210409,000000,14.48,14.7,14.28,14.42,75940,0
+PAM.US,D,20210412,000000,14.32,14.81,14.32,14.7,79373,0
+PAM.US,D,20210413,000000,14.44,14.755,13.74,14.19,133866,0
+PAM.US,D,20210414,000000,14.07,14.49,14.05,14.16,1313571,0
+PAM.US,D,20210415,000000,14.18,14.4799,14.09,14.17,78679,0
+PAM.US,D,20210416,000000,14.14,14.68,14.045,14.56,78596,0
+PAM.US,D,20210419,000000,14.61,14.93,14.5,14.6,111974,0
+PAM.US,D,20210420,000000,14.52,14.6599,14.18,14.3,163005,0
+PAM.US,D,20210421,000000,14.19,14.4899,14.09,14.23,128323,0
+PAM.US,D,20210422,000000,14.23,14.4599,14.055,14.18,106199,0
+PAM.US,D,20210423,000000,14.22,14.6399,13.74,13.85,122540,0
+PAM.US,D,20210426,000000,13.86,13.86,13.35,13.41,241879,0
+PAM.US,D,20210427,000000,13.4,13.6999,13.18,13.45,175413,0
+PAM.US,D,20210428,000000,13.52,13.81,13.51,13.62,125863,0
+PAM.US,D,20210429,000000,13.62,13.808,13.31,13.62,136137,0
+PAM.US,D,20210430,000000,13.52,13.68,13.34,13.42,112168,0
+PAM.US,D,20210503,000000,13.45,13.99,13.14,13.36,235445,0
+PAM.US,D,20210504,000000,13.32,13.56,13.18,13.35,156031,0
+PAM.US,D,20210505,000000,13.38,13.8199,13.3545,13.64,83026,0
+PAM.US,D,20210506,000000,13.68,13.7999,13.34,13.55,112462,0
+PAM.US,D,20210507,000000,13.66,14.4499,13.56,14.31,143198,0
+PAM.US,D,20210510,000000,14.37,14.78,14.21,14.37,60922,0
+PAM.US,D,20210511,000000,14.49,14.54,14.1101,14.28,75182,0
+PAM.US,D,20210512,000000,14.1,14.32,14,14.04,139395,0
+PAM.US,D,20210513,000000,14.14,14.95,14.14,14.9,94000,0
+PAM.US,D,20210514,000000,15,15.97,14.92,15.67,245853,0
+PAM.US,D,20210517,000000,15.5,15.85,15,15.05,178796,0
+PAM.US,D,20210518,000000,15.02,15.16,14.72,14.97,103327,0
+PAM.US,D,20210519,000000,14.78,14.81,14.58,14.67,110065,0
+PAM.US,D,20210520,000000,14.77,14.98,14.53,14.93,87398,0
+PAM.US,D,20210521,000000,14.98,14.98,14.6,14.67,71357,0
+PAM.US,D,20210524,000000,14.81,14.81,14.37,14.57,86652,0
+PAM.US,D,20210525,000000,14.64,14.64,14.33,14.39,38250,0
+PAM.US,D,20210526,000000,14.442,14.7,14.39,14.61,56937,0
+PAM.US,D,20210527,000000,14.66,14.85,14.53,14.65,171425,0
+PAM.US,D,20210528,000000,14.88,15.39,14.81,15.29,164246,0
+PAM.US,D,20210601,000000,16.57,16.77,15.86,16.1,356652,0
+PAM.US,D,20210602,000000,16.15,16.64,16.03,16.53,322963,0
+PAM.US,D,20210603,000000,16.55,16.84,16.45,16.74,143155,0
+PAM.US,D,20210604,000000,16.89,17.08,16.54,16.94,228454,0
+PAM.US,D,20210607,000000,17.1,17.95,17.1,17.48,241449,0
+PAM.US,D,20210608,000000,17.63,17.759,17.18,17.42,124977,0
+PAM.US,D,20210609,000000,17.42,17.66,17.22,17.42,97624,0
+PAM.US,D,20210610,000000,17.44,17.77,17.3,17.41,88533,0
+PAM.US,D,20210611,000000,17.49,17.49,16.6,16.77,99567,0
+PAM.US,D,20210614,000000,16.75,17.18,16.65,17.04,74672,0
+PAM.US,D,20210615,000000,17.07,17.28,16.64,17.07,43671,0
+PAM.US,D,20210616,000000,17.04,17.27,16.82,16.99,50060,0
+PAM.US,D,20210617,000000,17.05,17.18,16.89,16.89,96045,0
+PAM.US,D,20210618,000000,16.86,16.86,16.53,16.6,36837,0
+PAM.US,D,20210621,000000,16.62,16.94,16.45,16.59,46278,0
+PAM.US,D,20210622,000000,16.73,17,16.23,16.88,72178,0
+PAM.US,D,20210623,000000,16.67,17.016,16.355,16.47,63808,0
+PAM.US,D,20210624,000000,16.51,16.63,16.23,16.4,62857,0
+PAM.US,D,20210625,000000,16.38,16.5,15.31,15.45,256140,0
+PAM.US,D,20210628,000000,15.45,15.45,15.1,15.2,75634,0
+PAM.US,D,20210629,000000,15.21,15.29,15,15,114977,0
+PAM.US,D,20210630,000000,15.05,15.24,14.78,15.17,116064,0
+PAM.US,D,20210701,000000,15.24,15.28,14.82,14.89,41869,0
+PAM.US,D,20210702,000000,14.94,15.2049,14.71,15.12,46553,0
+PAM.US,D,20210706,000000,15.29,15.43,15.05,15.13,60690,0
+PAM.US,D,20210707,000000,15.13,15.47,15.06,15.4,46776,0
+PAM.US,D,20210708,000000,15.32,15.69,15.1,15.63,100215,0
+PAM.US,D,20210709,000000,15.64,15.95,15.39,15.88,61866,0
+PAM.US,D,20210712,000000,15.9,16.4,15.67,16.33,37379,0
+PAM.US,D,20210713,000000,16.31,16.58,16.17,16.4,47854,0
+PAM.US,D,20210714,000000,16.56,16.56,15.72,15.77,47948,0
+PAM.US,D,20210715,000000,15.76,16.0429,15.47,15.55,61941,0
+PAM.US,D,20210716,000000,15.58,16.0299,15.51,15.72,32893,0
+PAM.US,D,20210719,000000,15.57,15.59,15.18,15.46,89522,0
+PAM.US,D,20210720,000000,15.4,16.27,15.4,16.24,59476,0
+PAM.US,D,20210721,000000,16.28,16.5726,16.24,16.31,40171,0
+PAM.US,D,20210722,000000,16.34,16.69,15.7,16.54,58863,0
+PAM.US,D,20210723,000000,16.63,16.67,16.06,16.1,85794,0
+PAM.US,D,20210726,000000,16.28,16.41,16.16,16.38,37932,0
+PAM.US,D,20210727,000000,16.3,16.63,16.2,16.61,55835,0
+PAM.US,D,20210728,000000,16.52,16.7,16.45,16.65,41753,0
+PAM.US,D,20210729,000000,16.73,16.8499,16.51,16.62,77216,0
+PAM.US,D,20210730,000000,16.59,16.59,15.5,15.51,112445,0
+PAM.US,D,20210802,000000,15.49,15.76,15.33,15.5,98230,0
+PAM.US,D,20210803,000000,15.61,15.6299,15.3,15.5,86547,0
+PAM.US,D,20210804,000000,15.39,15.51,15.2,15.25,62878,0
+PAM.US,D,20210805,000000,15.32,15.51,15.32,15.48,83140,0
+PAM.US,D,20210806,000000,15.54,15.61,15.4,15.5,67939,0
+PAM.US,D,20210809,000000,15.41,15.5,15.33,15.45,47622,0
+PAM.US,D,20210810,000000,15.34,15.89,15.34,15.8,130699,0
+PAM.US,D,20210811,000000,15.8,15.9699,15.37,15.7,182616,0
+PAM.US,D,20210812,000000,15.45,16.33,15.45,16.24,139252,0
+PAM.US,D,20210813,000000,16.26,16.6595,16.24,16.6,114823,0
+PAM.US,D,20210816,000000,16.57,16.69,15.93,16.17,73320,0
+PAM.US,D,20210817,000000,16.17,16.1899,15.69,15.82,32102,0
+PAM.US,D,20210818,000000,15.72,15.7899,15.35,15.4,86756,0
+PAM.US,D,20210819,000000,15.21,15.4799,15.01,15.21,104569,0
+PAM.US,D,20210820,000000,15.06,15.765,15.02,15.52,56947,0
+PAM.US,D,20210823,000000,15.67,16.025,15.57,15.94,94881,0
+PAM.US,D,20210824,000000,15.99,17.23,15.99,17.16,105322,0
+PAM.US,D,20210825,000000,17.14,17.32,16.95,17.02,109929,0
+PAM.US,D,20210826,000000,17.11,17.23,16.75,16.85,57545,0
+PAM.US,D,20210827,000000,17.03,17.79,17,17.49,182681,0
+PAM.US,D,20210830,000000,17.58,18.55,17.54,18.47,229544,0
+PAM.US,D,20210831,000000,18.82,19.21,18.0201,18.21,206852,0
+PAM.US,D,20210901,000000,18.21,18.55,17.36,17.39,96946,0
+PAM.US,D,20210902,000000,17.67,18.06,17.1042,17.24,80937,0
+PAM.US,D,20210903,000000,17.28,17.4599,16.81,16.99,77336,0
+PAM.US,D,20210907,000000,16.99,18.42,16.82,18.29,147407,0
+PAM.US,D,20210908,000000,18.34,18.5,17.14,17.41,217731,0
+PAM.US,D,20210909,000000,17.25,17.7958,16.8069,17,142191,0
+PAM.US,D,20210910,000000,17.26,17.26,16.35,16.65,107930,0
+PAM.US,D,20210913,000000,18.5,18.7731,17.86,18.46,476330,0
+PAM.US,D,20210914,000000,18.7,18.94,17.78,17.99,146586,0
+PAM.US,D,20210915,000000,17.9,18.23,17.4,17.78,119068,0
+PAM.US,D,20210916,000000,17.78,18.58,17.27,18.3,167690,0
+PAM.US,D,20210917,000000,18.24,18.53,17.6,17.65,160913,0
+PAM.US,D,20210920,000000,17.19,17.19,16.21,16.61,222146,0
+PAM.US,D,20210921,000000,16.68,17.1,16.53,16.7,90107,0
+PAM.US,D,20210922,000000,16.86,17.2,16.7565,16.89,66582,0
+PAM.US,D,20210923,000000,16.91,17.29,16.7,16.71,64394,0
+PAM.US,D,20210924,000000,16.8,16.825,16.3,16.35,56041,0
+PAM.US,D,20210927,000000,16.3,16.68,16.295,16.57,69073,0
+PAM.US,D,20210928,000000,16.4,16.85,16.4,16.63,81766,0
+PAM.US,D,20210929,000000,16.81,17.49,16.81,17.45,86765,0
+PAM.US,D,20210930,000000,17.76,17.9,17.44,17.47,105319,0
+PAM.US,D,20211001,000000,17.65,17.85,17.39,17.44,137146,0
+PAM.US,D,20211004,000000,17.75,18.4,17.7,18.06,178619,0
+PAM.US,D,20211005,000000,18.3,18.42,18.1,18.26,187415,0
+PAM.US,D,20211006,000000,18.14,18.3,17.54,17.77,169853,0
+PAM.US,D,20211007,000000,17.74,18.29,17.44,18.04,130888,0
+PAM.US,D,20211008,000000,18.2,18.75,18.03,18.15,67429,0
+PAM.US,D,20211011,000000,18.59,20.3399,18.59,19.93,460903,0
+PAM.US,D,20211012,000000,20.03,20.2,19.52,19.6,121986,0
+PAM.US,D,20211013,000000,19.53,19.95,19.4,19.61,54487,0
+PAM.US,D,20211014,000000,19.92,20.22,19.7,19.79,115329,0
+PAM.US,D,20211015,000000,20.3,20.47,19.41,19.57,129143,0
+PAM.US,D,20211018,000000,19.58,20.2,19.365,19.71,139854,0
+PAM.US,D,20211019,000000,19.7,20.51,19.39,20.47,198527,0
+PAM.US,D,20211020,000000,20.59,21.1,20.4148,20.89,215474,0
+PAM.US,D,20211021,000000,20.71,20.89,19.82,20.6,136194,0
+PAM.US,D,20211022,000000,20.32,20.32,19.65,20.11,83609,0
+PAM.US,D,20211025,000000,20.29,21.005,20.29,20.44,120162,0
+PAM.US,D,20211026,000000,20.31,20.43,19.94,20.05,98192,0
+PAM.US,D,20211027,000000,19.9,20,19.0175,19.09,109758,0
+PAM.US,D,20211028,000000,19.02,19.22,18.82,18.93,84877,0
+PAM.US,D,20211029,000000,18.9,18.9,18.15,18.33,153947,0
+PAM.US,D,20211101,000000,18.33,18.73,18.02,18.12,84027,0
+PAM.US,D,20211102,000000,18.01,18.5,17.567,17.91,154080,0
+PAM.US,D,20211103,000000,18.49,18.49,17.97,18.2,118843,0
+PAM.US,D,20211104,000000,18.17,18.33,17.54,17.62,121339,0
+PAM.US,D,20211105,000000,17.6,18.4899,17.56,18.1,172358,0
+PAM.US,D,20211108,000000,18.54,19.14,18.32,18.99,221215,0
+PAM.US,D,20211109,000000,19,19.4,18.621,18.77,165150,0
+PAM.US,D,20211110,000000,19.07,19.2899,18.64,18.85,131741,0
+PAM.US,D,20211111,000000,19.2,19.9,18.98,19.09,118848,0
+PAM.US,D,20211112,000000,19.01,19.18,18.1501,18.54,248507,0
+PAM.US,D,20211115,000000,18.83,18.86,18.12,18.35,158850,0
+PAM.US,D,20211116,000000,18.22,18.59,17.7,17.74,151843,0
+PAM.US,D,20211117,000000,17.75,18.15,17.605,17.76,130364,0
+PAM.US,D,20211118,000000,17.77,18.75,17.655,18.35,117150,0
+PAM.US,D,20211119,000000,18.09,18.67,17.71,17.75,175373,0
+PAM.US,D,20211122,000000,17.66,17.86,17.09,17.38,204874,0
+PAM.US,D,20211123,000000,17.3,17.89,17.3,17.75,144171,0
+PAM.US,D,20211124,000000,17.61,17.85,17.3,17.44,138283,0
+PAM.US,D,20211126,000000,17,17.36,16.8,16.8,204424,0
+PAM.US,D,20211129,000000,16.98,17.13,16.7,16.74,193326,0
+PAM.US,D,20211130,000000,16.605,16.96,16.35,16.52,1752021,0
+PAM.US,D,20211201,000000,16.895,18.35,16.74,17.77,279010,0
+PAM.US,D,20211202,000000,17.78,19.25,17.78,18.74,211705,0
+PAM.US,D,20211203,000000,18.7,18.88,17.96,18.48,174559,0
+PAM.US,D,20211206,000000,18.67,19.1566,18.59,18.82,121540,0
+PAM.US,D,20211207,000000,19.03,19.25,18.98,19.04,61794,0
+PAM.US,D,20211208,000000,18.89,19.26,18.87,19,55028,0
+PAM.US,D,20211209,000000,18.69,19.25,18.23,18.91,152772,0
+PAM.US,D,20211210,000000,18.85,19.14,18.56,18.6,77488,0
+PAM.US,D,20211213,000000,18.52,18.52,18.07,18.07,94369,0
+PAM.US,D,20211214,000000,18.01,18.46,17.84,17.95,77484,0
+PAM.US,D,20211215,000000,17.79,18.63,17.58,18.24,177457,0
+PAM.US,D,20211216,000000,18.49,19.07,18.49,18.93,98852,0
+PAM.US,D,20211217,000000,18.79,19.18,18.58,18.74,101028,0
+PAM.US,D,20211220,000000,18.52,19.02,18.32,19.01,125015,0
+PAM.US,D,20211221,000000,19.19,19.89,18.91,19.64,118994,0
+PAM.US,D,20211222,000000,19.6,19.79,19.35,19.64,52414,0
+PAM.US,D,20211223,000000,19.74,20,19.5,19.73,65160,0
+PAM.US,D,20211227,000000,19.95,20.15,19.61,20,100113,0
+PAM.US,D,20211228,000000,20.16,20.99,20.16,20.63,271352,0
+PAM.US,D,20211229,000000,20.7,20.785,19.9,20.46,115020,0
+PAM.US,D,20211230,000000,20.66,21.2,20.35,20.88,243688,0
+PAM.US,D,20211231,000000,20.71,21.28,20.71,21.11,71050,0
+PAM.US,D,20220103,000000,21.11,21.378,20.01,20.05,169271,0
+PAM.US,D,20220104,000000,20.28,20.379,19.72,19.98,146267,0
+PAM.US,D,20220105,000000,20.14,20.14,18.72,18.96,163289,0
+PAM.US,D,20220106,000000,18.95,19.1344,18.73,18.75,45115,0
+PAM.US,D,20220107,000000,18.74,19.3,18.575,19.16,82702,0
+PAM.US,D,20220110,000000,19.25,19.29,18.43,18.67,162904,0
+PAM.US,D,20220111,000000,18.76,19.095,18.5097,18.89,76083,0
+PAM.US,D,20220112,000000,18.89,19.74,18.78,19.68,110102,0
+PAM.US,D,20220113,000000,19.68,20.04,19.301,19.46,54464,0
+PAM.US,D,20220114,000000,19.41,19.59,19.0879,19.48,39480,0
+PAM.US,D,20220118,000000,19.06,19.16,18.41,18.44,210034,0
+PAM.US,D,20220119,000000,18.53,18.9,18.48,18.71,156548,0
+PAM.US,D,20220120,000000,18.78,19.1,18.3601,18.47,65621,0
+PAM.US,D,20220121,000000,18.33,18.76,18.0538,18.58,159798,0
+PAM.US,D,20220124,000000,18.64,18.74,17.97,18.63,258204,0
+PAM.US,D,20220125,000000,18.52,19.4361,18.1076,19.13,80951,0
+PAM.US,D,20220126,000000,19.35,19.35,18.8,19.08,108254,0
+PAM.US,D,20220127,000000,19.1,19.3555,18.655,18.85,47235,0
+PAM.US,D,20220128,000000,19.96,20.05,19.165,19.44,134672,0
+PAM.US,D,20220131,000000,19.34,20.15,19.14,19.88,93832,0
+PAM.US,D,20220201,000000,19.9,20.4,19.8397,20.28,59066,0
+PAM.US,D,20220202,000000,20.49,20.75,19.8435,20.02,63061,0
+PAM.US,D,20220203,000000,19.73,19.84,19.34,19.44,68229,0
+PAM.US,D,20220204,000000,19.32,19.53,18.89,19.23,68684,0
+PAM.US,D,20220207,000000,19.38,19.5688,18.93,18.94,77130,0
+PAM.US,D,20220208,000000,18.94,19.11,18.75,18.94,44356,0
+PAM.US,D,20220209,000000,19.08,19.37,18.92,19.17,74784,0
+PAM.US,D,20220210,000000,18.82,19.6,18.8,19.01,85799,0
+PAM.US,D,20220211,000000,19.03,21.5399,19.03,20.31,569228,0
+PAM.US,D,20220214,000000,20.32,20.7,19.61,19.89,105367,0
+PAM.US,D,20220215,000000,19.99,20.1875,19.65,19.9,87444,0
+PAM.US,D,20220216,000000,19.8,20.55,19.56,20.4,144727,0
+PAM.US,D,20220217,000000,20.45,20.8,20.3,20.58,85383,0
+PAM.US,D,20220218,000000,20.42,20.7,20.13,20.3,50272,0
+PAM.US,D,20220222,000000,20.45,21.2,20.35,21.08,236639,0
+PAM.US,D,20220223,000000,21.19,21.51,20.2289,21.08,139004,0
+PAM.US,D,20220224,000000,20.71,20.99,20.05,20.99,102593,0
+PAM.US,D,20220225,000000,21.18,21.64,20.97,21.6,76352,0
+PAM.US,D,20220228,000000,21.63,21.7272,20.36,20.95,176702,0
+PAM.US,D,20220301,000000,21.03,23.3,20.51,23.19,1112812,0
+PAM.US,D,20220302,000000,23.79,24.22,22.8,23.56,374983,0
+PAM.US,D,20220303,000000,24.07,24.4,23.1,24.1,342600,0
+PAM.US,D,20220304,000000,24.42,24.59,23.26,23.93,190787,0
+PAM.US,D,20220307,000000,24.04,24.6599,23.29,23.41,168406,0
+PAM.US,D,20220308,000000,23.5,23.93,22.75,23.2,195441,0
+PAM.US,D,20220309,000000,23.32,23.495,22.63,23.14,174906,0
+PAM.US,D,20220310,000000,22.97,24.56,22.97,24.11,125674,0
+PAM.US,D,20220311,000000,23.6,24.34,22.72,22.85,168193,0
+PAM.US,D,20220314,000000,22.85,22.86,21.44,21.64,177078,0
+PAM.US,D,20220315,000000,21.34,21.7999,21.05,21.27,158310,0
+PAM.US,D,20220316,000000,21.4,21.82,20.5273,20.93,155710,0
+PAM.US,D,20220317,000000,20.95,21.71,20.79,21.51,161381,0
+PAM.US,D,20220318,000000,21.45,21.81,21.18,21.45,168193,0
+PAM.US,D,20220321,000000,21.6,22.215,21.15,22.03,95825,0
+PAM.US,D,20220322,000000,22.32,22.83,21.94,22.23,151007,0
+PAM.US,D,20220323,000000,22.51,22.9388,22.3,22.37,148427,0
+PAM.US,D,20220324,000000,22.32,23.62,22.23,22.91,201934,0
+PAM.US,D,20220325,000000,23,23.2288,22.57,22.91,88525,0
+PAM.US,D,20220328,000000,23,23.4,22.61,23.06,85613,0
+PAM.US,D,20220329,000000,23.05,23.11,22.42,22.44,54455,0
+PAM.US,D,20220330,000000,22.42,23.15,22.35,22.91,137593,0
+PAM.US,D,20220331,000000,22.88,23.87,22.82,23.63,126617,0
+PAM.US,D,20220401,000000,23.6,24.51,23.445,24.07,202217,0
+PAM.US,D,20220404,000000,24.2,25,23.81,23.95,168938,0
+PAM.US,D,20220405,000000,23.99,24.79,23.67,23.97,195393,0
+PAM.US,D,20220406,000000,23.67,23.8,22.33,23.35,153597,0
+PAM.US,D,20220407,000000,23.26,23.5603,22.97,23.45,165457,0
+PAM.US,D,20220408,000000,23.52,24.49,23.52,24.15,75340,0
+PAM.US,D,20220411,000000,24.08,24.15,23.41,23.54,89168,0
+PAM.US,D,20220412,000000,23.75,23.98,23.48,23.74,67118,0
+PAM.US,D,20220413,000000,23.6,24.215,23.41,24.16,116111,0
+PAM.US,D,20220414,000000,24.04,25,24.02,24.89,188864,0
+PAM.US,D,20220418,000000,25.15,25.864,24.01,24.05,128390,0
+PAM.US,D,20220419,000000,24.28,25.16,24.1821,25.08,142873,0
+PAM.US,D,20220420,000000,25.3,25.33,24.35,24.65,150964,0
+PAM.US,D,20220421,000000,25,25,22.62,23.05,139901,0
+PAM.US,D,20220422,000000,23.05,23.0984,22.38,22.59,76449,0
+PAM.US,D,20220425,000000,22.2,22.58,21.31,22.47,202439,0
+PAM.US,D,20220426,000000,22.42,22.42,21.5,21.5,106437,0
+PAM.US,D,20220427,000000,21.76,22.43,21.32,22.2,95789,0
+PAM.US,D,20220428,000000,22.41,22.65,21.61,22.38,66005,0
+PAM.US,D,20220429,000000,22.62,22.893,21.49,21.57,121726,0
+PAM.US,D,20220502,000000,21.32,21.39,20.3,20.62,244515,0
+PAM.US,D,20220503,000000,20.66,21.51,20.55,21.27,150339,0
+PAM.US,D,20220504,000000,21.24,21.85,20.48,21.58,142738,0
+PAM.US,D,20220505,000000,21.36,21.36,20.1,20.56,184962,0
+PAM.US,D,20220506,000000,20.5,20.75,20.2208,20.47,75554,0
+PAM.US,D,20220509,000000,20.13,20.19,19.2895,19.55,231741,0
+PAM.US,D,20220510,000000,19.86,20.43,19.54,20.32,170423,0
+PAM.US,D,20220511,000000,20.32,21.28,20.32,20.92,64343,0
+PAM.US,D,20220512,000000,20.9,21.5699,20.21,20.68,113861,0
+PAM.US,D,20220513,000000,21.23,21.56,20.861,21.45,99983,0
+PAM.US,D,20220516,000000,21.75,22.05,21.44,21.65,69684,0
+PAM.US,D,20220517,000000,22.02,22.39,21.892,22.27,71579,0
+PAM.US,D,20220518,000000,22.4,22.4,21.0107,21.32,58602,0
+PAM.US,D,20220519,000000,21.68,21.99,21.43,21.52,55850,0
+PAM.US,D,20220520,000000,21.61,22,21.14,21.48,63738,0
+PAM.US,D,20220523,000000,21.58,22.3742,21.58,22.13,76469,0
+PAM.US,D,20220524,000000,22.08,22.95,21.82,22.94,123980,0
+PAM.US,D,20220525,000000,22.94,23.79,22.94,23.72,40942,0
+PAM.US,D,20220526,000000,24.25,24.474,23.9481,24.25,115885,0
+PAM.US,D,20220527,000000,24.5,24.69,23.8139,23.96,78790,0
+PAM.US,D,20220531,000000,23.98,24.21,23.36,23.67,115292,0
+PAM.US,D,20220601,000000,23.67,23.9625,23.02,23.26,167795,0
+PAM.US,D,20220602,000000,23.28,23.6,22.81,23.3,142879,0
+PAM.US,D,20220603,000000,23.12,23.66,22.96,23.56,99022,0
+PAM.US,D,20220606,000000,24,24,22.72,22.99,75979,0
+PAM.US,D,20220607,000000,22.74,23.37,22.5301,23.37,98443,0
+PAM.US,D,20220608,000000,23.36,23.68,22.83,23,95699,0
+PAM.US,D,20220609,000000,22.88,23.19,21.96,22.24,245068,0
+PAM.US,D,20220610,000000,21.81,22.16,20.84,21.15,312630,0
+PAM.US,D,20220613,000000,21.08,21.08,20.22,20.4,173517,0
+PAM.US,D,20220614,000000,20.43,20.6,19.85,20.08,184953,0
+PAM.US,D,20220615,000000,20.15,21,20.15,20.71,121994,0
+PAM.US,D,20220616,000000,20.48,20.65,19.925,20.18,114059,0
+PAM.US,D,20220617,000000,20.19,20.585,19.44,19.73,180933,0
+PAM.US,D,20220621,000000,19.73,20.4612,19.56,20.05,102647,0
+PAM.US,D,20220622,000000,19.68,20.67,19.26,20.49,114866,0
+PAM.US,D,20220623,000000,20.46,20.745,19.57,19.84,97854,0
+PAM.US,D,20220624,000000,19.78,20.41,18.71,19.73,179476,0
+PAM.US,D,20220627,000000,20.57,21.51,20.19,21.37,194822,0
+PAM.US,D,20220628,000000,21.4,21.69,20.92,20.92,177375,0
+PAM.US,D,20220629,000000,20.94,21.17,20.24,20.74,207545,0
+PAM.US,D,20220630,000000,20.48,20.92,20.1,20.48,119634,0
+PAM.US,D,20220701,000000,20.5,21.56,20.45,21.36,98808,0
+PAM.US,D,20220705,000000,20.48,20.48,19.33,19.75,323766,0
+PAM.US,D,20220706,000000,19.77,20.1388,19.25,19.72,225288,0
+PAM.US,D,20220707,000000,19.98,21.09,19.98,20.85,172721,0
+PAM.US,D,20220708,000000,20.75,21.17,20.4,20.96,76719,0
+PAM.US,D,20220711,000000,20.59,21.06,20.2001,20.69,111378,0
+PAM.US,D,20220712,000000,20.41,21.1,20.1828,20.89,135291,0
+PAM.US,D,20220713,000000,20.89,21.4,20.62,21.17,66109,0
+PAM.US,D,20220714,000000,20.79,20.91,20.3,20.47,121706,0
+PAM.US,D,20220715,000000,20.61,21.1,20.16,21.04,92334,0
+PAM.US,D,20220718,000000,21.23,21.594,20.96,21.08,49222,0
+PAM.US,D,20220719,000000,21.2,21.49,21.16,21.26,48145,0
+PAM.US,D,20220720,000000,21.06,21.188,20.41,20.48,174666,0
+PAM.US,D,20220721,000000,20.34,20.34,19.66,20.13,113143,0
+PAM.US,D,20220722,000000,20.21,20.74,20.05,20.43,152247,0
+PAM.US,D,20220725,000000,20.62,21.4,20.5,21.28,94799,0
+PAM.US,D,20220726,000000,21.28,21.66,21.0043,21.46,94506,0
+PAM.US,D,20220727,000000,21.56,22.48,21.1,22.34,102531,0
+PAM.US,D,20220728,000000,22.52,23.74,22.52,23.65,201909,0
+PAM.US,D,20220729,000000,23.67,24.631,23.24,23.95,210875,0
+PAM.US,D,20220801,000000,23.95,24.19,23.26,23.92,142942,0
+PAM.US,D,20220802,000000,23.68,24,22.88,22.9,109482,0
+PAM.US,D,20220803,000000,23.07,24,22.8,23.81,89237,0
+PAM.US,D,20220804,000000,23.92,24.76,23.56,23.68,120740,0
+PAM.US,D,20220805,000000,23.3,24.242,23.06,24.11,54288,0
+PAM.US,D,20220808,000000,24.33,24.99,24.33,24.87,105448,0
+PAM.US,D,20220809,000000,24.88,24.99,24,24.38,59764,0
+PAM.US,D,20220810,000000,24.71,24.79,23.91,24.2,136951,0
+PAM.US,D,20220811,000000,24.34,24.8,23.91,24.48,87803,0
+PAM.US,D,20220812,000000,23.79,24.68,22.32,24.39,144436,0
+PAM.US,D,20220815,000000,24.06,24.586,23.8001,24.19,42511,0
+PAM.US,D,20220816,000000,24.09,24.21,23.6,24.06,98022,0
+PAM.US,D,20220817,000000,23.76,24.5099,23.76,24.19,61057,0
+PAM.US,D,20220818,000000,24.17,25.42,23.9751,25.24,169616,0
+PAM.US,D,20220819,000000,25.05,25.16,23.84,24.22,104066,0
+PAM.US,D,20220822,000000,24.03,24.6,23.34,24.38,49338,0
+PAM.US,D,20220823,000000,24.6,25.11,24.25,24.99,130874,0
+PAM.US,D,20220824,000000,24.99,26.33,24.77,26.2,277411,0
+PAM.US,D,20220825,000000,26.37,26.61,25.7097,26.48,138641,0
+PAM.US,D,20220826,000000,26.65,26.67,25.74,26.13,131709,0
+PAM.US,D,20220829,000000,25.89,26.69,25.86,25.95,144393,0
+PAM.US,D,20220830,000000,25.86,26.32,24.82,24.94,89206,0
+PAM.US,D,20220831,000000,24.73,25.025,24.1,24.39,180700,0
+PAM.US,D,20220901,000000,24.02,24.67,23.64,24.41,104751,0
+PAM.US,D,20220902,000000,24.64,25.17,24.19,24.66,47813,0
+PAM.US,D,20220906,000000,24.71,25.57,24.4601,25.18,98505,0
+PAM.US,D,20220907,000000,25.24,26.34,25.235,26.07,227144,0
+PAM.US,D,20220908,000000,26.04,26.5,25.49,25.84,105339,0
+PAM.US,D,20220909,000000,26.17,26.7,25.77,26.7,250137,0
+PAM.US,D,20220912,000000,26.8,27.9499,26.35,26.76,292526,0
+PAM.US,D,20220913,000000,26.29,26.76,25.57,25.98,104392,0
+PAM.US,D,20220914,000000,25.79,26.86,25.78,26.76,144138,0
+PAM.US,D,20220915,000000,26.67,26.8999,25.21,25.34,83471,0
+PAM.US,D,20220916,000000,24.83,25.41,24.3,25.01,81985,0
+PAM.US,D,20220919,000000,24.83,26.24,24.69,25.94,79082,0
+PAM.US,D,20220920,000000,25.8,25.8397,25.01,25.41,55814,0
+PAM.US,D,20220921,000000,25.76,25.76,24.52,24.84,91830,0
+PAM.US,D,20220922,000000,24.91,25.49,24.31,24.65,123286,0
+PAM.US,D,20220923,000000,24.32,24.69,23.04,23.72,168405,0
+PAM.US,D,20220926,000000,23.3,23.4899,22.35,22.41,120521,0
+PAM.US,D,20220927,000000,22.41,23.1,22.4,22.45,60545,0
+PAM.US,D,20220928,000000,22.78,23.33,22,22.97,83254,0
+PAM.US,D,20220929,000000,22.81,23.298,22.09,23.08,118719,0
+PAM.US,D,20220930,000000,23.02,23.51,22.77,22.77,68268,0
+PAM.US,D,20221003,000000,23.28,24.36,23.07,24.11,123986,0
+PAM.US,D,20221004,000000,24.47,24.69,23.43,23.78,120022,0
+PAM.US,D,20221005,000000,23.65,24.345,23.08,23.97,71811,0
+PAM.US,D,20221006,000000,23.9,24.5999,23.27,24.24,77699,0
+PAM.US,D,20221007,000000,24.29,24.59,23.655,23.73,40018,0
+PAM.US,D,20221010,000000,23.75,24.1277,23.07,23.66,71725,0
+PAM.US,D,20221011,000000,23.46,23.5499,22.65,22.79,95566,0
+PAM.US,D,20221012,000000,22.76,22.83,22.26,22.26,49177,0
+PAM.US,D,20221013,000000,22,23.1,21.93,22.96,142176,0
+PAM.US,D,20221014,000000,22.99,22.99,22,22.38,84698,0
+PAM.US,D,20221017,000000,22.71,23.34,22.4601,23,113108,0
+PAM.US,D,20221018,000000,23.51,23.51,22.5955,23.1,69870,0
+PAM.US,D,20221019,000000,23.01,23.33,22.52,23.28,61434,0
+PAM.US,D,20221020,000000,23.35,23.6799,23.03,23.2,93998,0
+PAM.US,D,20221021,000000,23.21,23.77,23.02,23.55,186211,0
+PAM.US,D,20221024,000000,23.51,23.56,22.8,23.36,88393,0
+PAM.US,D,20221025,000000,23.26,24.65,23.2,24.6,241293,0
+PAM.US,D,20221026,000000,24.88,25.08,24.21,24.68,188831,0
+PAM.US,D,20221027,000000,24.89,25.845,23.88,25.34,159298,0
+PAM.US,D,20221028,000000,25.55,25.575,24.69,25.38,145242,0
+PAM.US,D,20221031,000000,25.38,25.5899,24.76,25.17,131283,0
+PAM.US,D,20221101,000000,25.59,26.77,24.98,26.35,213106,0
+PAM.US,D,20221102,000000,26.35,26.56,25.12,25.34,176068,0
+PAM.US,D,20221103,000000,25.11,25.8099,24.61,25.49,82824,0
+PAM.US,D,20221104,000000,26.05,26.09,25.11,25.91,109192,0
+PAM.US,D,20221107,000000,26.38,26.38,25.19,25.19,114539,0
+PAM.US,D,20221108,000000,26,26.46,25.09,26.3,167454,0
+PAM.US,D,20221109,000000,25.87,26.44,24.91,25.24,116273,0
+PAM.US,D,20221110,000000,26.22,26.22,24.84,25.08,148058,0
+PAM.US,D,20221111,000000,25.1,26.02,24.865,25.95,87083,0
+PAM.US,D,20221114,000000,25.9,27.33,25.6,26.86,147845,0
+PAM.US,D,20221115,000000,27.6,27.6,26.811,27.06,94120,0
+PAM.US,D,20221116,000000,26.87,27.2094,25.95,26.27,65098,0
+PAM.US,D,20221117,000000,26.12,26.13,24.9,25.87,81272,0
+PAM.US,D,20221118,000000,25.97,26.35,25.2,26.29,62446,0
+PAM.US,D,20221121,000000,26.3,26.48,25.4401,26,40749,0
+PAM.US,D,20221122,000000,26.08,26.32,25.8701,26.14,94957,0
+PAM.US,D,20221123,000000,26.14,26.72,25.912,26.7,158513,0
+PAM.US,D,20221125,000000,26.48,27.57,26.48,27.57,52607,0
+PAM.US,D,20221128,000000,27.5,27.99,27.075,27.99,160643,0
+PAM.US,D,20221129,000000,27.99,29.15,27.875,28.99,95587,0
+PAM.US,D,20221130,000000,29,29.4,28.2101,28.65,97437,0
+PAM.US,D,20221201,000000,28.87,29.46,28.4,29.11,169019,0
+PAM.US,D,20221202,000000,28.97,29.4434,28.63,28.64,99999,0
+PAM.US,D,20221205,000000,28.62,28.82,27.26,27.42,110098,0
+PAM.US,D,20221206,000000,27.45,27.45,26.31,27.04,151951,0
+PAM.US,D,20221207,000000,27.13,28,27.0727,27.64,111934,0
+PAM.US,D,20221208,000000,27.64,27.8903,26.07,26.18,91652,0
+PAM.US,D,20221209,000000,26.09,26.3844,25.6,25.98,103349,0
+PAM.US,D,20221212,000000,25.79,26.925,25.79,26.45,240635,0
+PAM.US,D,20221213,000000,27.3,27.3,25.97,26.01,136303,0
+PAM.US,D,20221214,000000,26.01,26.14,24.87,25.7,191355,0
+PAM.US,D,20221215,000000,25.19,25.665,25.01,25.48,104907,0
+PAM.US,D,20221216,000000,25.22,26.16,25.22,26.11,143151,0
+PAM.US,D,20221219,000000,26.39,27.78,26.0012,27.77,182423,0
+PAM.US,D,20221220,000000,27.75,28.94,27.5901,28.04,113327,0
+PAM.US,D,20221221,000000,28.45,29,28.21,28.86,153141,0
+PAM.US,D,20221222,000000,29.14,29.7,28.9,29.59,172996,0
+PAM.US,D,20221223,000000,29.4,30.3,29.03,29.95,253668,0
+PAM.US,D,20221227,000000,29.99,31,29.74,30.89,273629,0
+PAM.US,D,20221228,000000,30.79,31.4,30.375,30.81,227947,0
+PAM.US,D,20221229,000000,31.24,31.75,31.13,31.14,168983,0
+PAM.US,D,20221230,000000,31.34,32,31.34,31.94,88434,0
+PAM.US,D,20230103,000000,32.3,32.39,31.1,31.13,256260,0
+PAM.US,D,20230104,000000,30.92,31.97,30.21,31.87,117201,0
+PAM.US,D,20230105,000000,31.93,33.02,31.65,32.95,159928,0
+PAM.US,D,20230106,000000,33.1,34.5,33.0478,33.42,312194,0
+PAM.US,D,20230109,000000,33.55,34.19,32.61,33.6,284236,0
+PAM.US,D,20230110,000000,34,34.11,33.26,33.89,135193,0
+PAM.US,D,20230111,000000,34.08,36.87,34.08,35.93,497145,0
+PAM.US,D,20230112,000000,35.43,35.75,33.6115,35.1,301192,0
+PAM.US,D,20230113,000000,34.74,35.42,34.19,34.99,258055,0
+PAM.US,D,20230117,000000,35.25,35.97,34.765,35.12,282184,0
+PAM.US,D,20230118,000000,35.29,36.75,33.04,33.1,381465,0
+PAM.US,D,20230119,000000,32.93,33.09,30.78,32.83,591406,0
+PAM.US,D,20230120,000000,32.83,34.53,32.4045,34.2,245382,0
+PAM.US,D,20230123,000000,34.3,35.4499,33.93,34.21,189419,0
+PAM.US,D,20230124,000000,34.06,34.605,33.29,34.33,123391,0
+PAM.US,D,20230125,000000,34.25,35.405,33.61,35.34,163408,0
+PAM.US,D,20230126,000000,35.52,35.86,34.395,34.86,117021,0
+PAM.US,D,20230127,000000,34.7,34.745,33.67,33.76,77504,0
+PAM.US,D,20230130,000000,33.69,33.8914,32.03,32.49,252457,0
+PAM.US,D,20230131,000000,32.7,33.98,32.5,33.83,91861,0
+PAM.US,D,20230201,000000,34,34.09,33.1,33.78,91020,0
+PAM.US,D,20230202,000000,34,34.18,33.275,33.79,110088,0
+PAM.US,D,20230203,000000,33.11,33.5364,32.04,32.53,273372,0
+PAM.US,D,20230206,000000,32.53,32.92,31.38,32.8,190909,0
+PAM.US,D,20230207,000000,32.67,33.58,32.3,32.66,122738,0
+PAM.US,D,20230208,000000,32.49,33.71,32.49,33.4,158332,0
+PAM.US,D,20230209,000000,33.78,33.78,32,32.2,125873,0
+PAM.US,D,20230210,000000,32.31,33.17,32.31,32.9,57505,0
+PAM.US,D,20230213,000000,32.87,34.19,32.7,33.8,86428,0
+PAM.US,D,20230214,000000,33.6,34.67,33.43,33.82,100013,0
+PAM.US,D,20230215,000000,33.61,34.4799,33.09,34.21,101711,0
+PAM.US,D,20230216,000000,33.92,34.75,33.72,33.85,126399,0
+PAM.US,D,20230217,000000,33.44,33.44,32.55,33.1,125013,0
+PAM.US,D,20230221,000000,33.02,33.13,32.23,32.4,76959,0
+PAM.US,D,20230222,000000,32.5,32.8845,32,32.34,94366,0
+PAM.US,D,20230223,000000,32.69,33.42,32.625,32.84,90646,0
+PAM.US,D,20230224,000000,32.52,33.13,32.0001,33.01,71739,0
+PAM.US,D,20230227,000000,33.3,34,33.19,33.46,114708,0
+PAM.US,D,20230228,000000,33.52,33.67,32.56,32.99,156281,0
+PAM.US,D,20230301,000000,33,33.72,32.6932,33.52,161298,0
+PAM.US,D,20230302,000000,33.4,33.4,32.12,32.31,121332,0
+PAM.US,D,20230303,000000,32.24,33.35,32.24,32.49,116528,0
+PAM.US,D,20230306,000000,33.09,34.07,32.67,34.01,176976,0
+PAM.US,D,20230307,000000,34,34.45,32.12,33.08,147602,0
+PAM.US,D,20230308,000000,33.08,33.54,32.3,33.08,96814,0
+PAM.US,D,20230309,000000,32.89,33.2303,31.92,31.92,96202,0
+PAM.US,D,20230310,000000,32.07,32.25,29.06,29.58,360626,0
+PAM.US,D,20230313,000000,29.27,30.5799,28.5,28.67,277303,0
+PAM.US,D,20230314,000000,28.8,30.04,28.405,28.83,161185,0
+PAM.US,D,20230315,000000,28.12,28.175,26.86,27.38,250688,0
+PAM.US,D,20230316,000000,27.02,28.7444,26.95,28.6,175269,0
+PAM.US,D,20230317,000000,28.46,28.82,27.78,28.4,107271,0
+PAM.US,D,20230320,000000,28.3,28.81,27.8,28.13,131256,0
+PAM.US,D,20230321,000000,28.64,29.43,28.3601,29.35,141764,0
+PAM.US,D,20230322,000000,29.48,29.48,28.24,28.3,84253,0
+PAM.US,D,20230323,000000,28.45,28.96,27.86,28.02,106690,0
+PAM.US,D,20230324,000000,27.84,29.165,27.4301,29,677563,0
+PAM.US,D,20230327,000000,29.48,30.95,29.0475,30.8,216181,0
+PAM.US,D,20230328,000000,30.95,32.65,30.5958,32.58,323833,0
+PAM.US,D,20230329,000000,32.87,33.33,32.4001,32.93,189567,0
+PAM.US,D,20230330,000000,33.1,33.82,31.9,32.72,104754,0
+PAM.US,D,20230331,000000,32.9,33.4899,32.36,32.98,511985,0
+PAM.US,D,20230403,000000,33.28,34.67,33.2,34.63,145752,0
+PAM.US,D,20230404,000000,34.67,34.67,32.88,33.3,79020,0
+PAM.US,D,20230405,000000,32.91,34,32.7779,33.85,116193,0
+PAM.US,D,20230406,000000,34.04,34.0721,33.37,33.71,56570,0
+PAM.US,D,20230410,000000,33.92,34.93,33.51,34.42,212837,0
+PAM.US,D,20230411,000000,35,35.48,34.41,34.54,232497,0
+PAM.US,D,20230412,000000,35.12,36.515,35.12,36.41,159751,0
+PAM.US,D,20230413,000000,36.62,37.11,36.0829,36.95,103667,0
+PAM.US,D,20230414,000000,37.19,37.9752,36.745,37.56,156771,0
+PAM.US,D,20230417,000000,37.37,37.76,36.31,37.63,106847,0
+PAM.US,D,20230418,000000,37.79,38.225,36.11,36.64,238169,0
+PAM.US,D,20230419,000000,36.58,36.68,34.75,35.16,204493,0
+PAM.US,D,20230420,000000,34.83,35.5,34.73,35.19,138008,0
+PAM.US,D,20230421,000000,35.11,35.67,33.8,34.3,199519,0
+PAM.US,D,20230424,000000,34.28,35.39,33.65,34.77,112211,0
+PAM.US,D,20230425,000000,34.55,34.77,33.96,34.41,97601,0
+PAM.US,D,20230426,000000,34.5,35,33.78,34.43,130390,0
+PAM.US,D,20230427,000000,34.66,34.66,33.82,34.26,122014,0
+PAM.US,D,20230428,000000,34.18,34.43,33.01,34.14,114087,0
+PAM.US,D,20230501,000000,33.93,34.24,32.82,33.42,72156,0
+PAM.US,D,20230502,000000,33.39,33.96,32.5013,33.84,118045,0
+PAM.US,D,20230503,000000,34,34.3699,33.05,33.25,90291,0
+PAM.US,D,20230504,000000,33.47,33.9228,32.1001,32.53,65305,0
+PAM.US,D,20230505,000000,33.18,34.51,32.79,34.13,59672,0
+PAM.US,D,20230508,000000,34.49,34.98,33.8,33.81,102480,0
+PAM.US,D,20230509,000000,33.94,35.34,33.56,34.47,142240,0
+PAM.US,D,20230510,000000,34.805,35.35,34.55,35.15,90844,0
+PAM.US,D,20230511,000000,35.35,36.45,34.2435,36.24,254924,0
+PAM.US,D,20230512,000000,36.35,37.47,36.2,37.36,137468,0
+PAM.US,D,20230515,000000,36.94,36.94,35.26,36.6,267059,0
+PAM.US,D,20230516,000000,36.43,36.5,35.09,35.13,176091,0
+PAM.US,D,20230517,000000,35.15,36.185,35.0001,35.7,90216,0
+PAM.US,D,20230518,000000,35.75,35.75,34.4,35.16,138335,0
+PAM.US,D,20230519,000000,35.22,36.73,35.22,36.12,128959,0
+PAM.US,D,20230522,000000,36.27,36.69,35.53,35.77,61945,0
+PAM.US,D,20230523,000000,36.02,37.585,35.6665,36.29,179549,0
+PAM.US,D,20230524,000000,36.33,37.0716,35.7,36.71,104792,0
+PAM.US,D,20230525,000000,37.06,37.7455,36.05,36.73,52424,0
+PAM.US,D,20230526,000000,37.2,37.68,36.2,36.69,56965,0
+PAM.US,D,20230530,000000,36.64,37.6399,36.5,37.46,82077,0
+PAM.US,D,20230531,000000,37.62,37.8399,36.1,37,178277,0
+PAM.US,D,20230601,000000,37,38.43,37,38.39,96613,0
+PAM.US,D,20230602,000000,38.7,39.1894,38.21,38.52,139350,0
+PAM.US,D,20230605,000000,39.05,39.26,38.52,39.14,237437,0
+PAM.US,D,20230606,000000,39.15,41,39.114,40.83,330497,0
+PAM.US,D,20230607,000000,41.73,41.73,39.86,40.13,271904,0
+PAM.US,D,20230608,000000,40.49,40.76,39,39.47,200787,0
+PAM.US,D,20230609,000000,39.74,40.11,38.76,39.14,154502,0
+PAM.US,D,20230612,000000,39,39.84,38.66,38.78,136813,0
+PAM.US,D,20230613,000000,38.8,39.35,38.22,38.55,157364,0
+PAM.US,D,20230614,000000,38.55,38.895,37.685,38.19,119313,0
+PAM.US,D,20230615,000000,38.41,39.47,38.32,38.34,197654,0
+PAM.US,D,20230616,000000,38.31,41.16,38.31,40.91,372566,0
+PAM.US,D,20230620,000000,41.89,43,41.39,42.77,387647,0
+PAM.US,D,20230621,000000,42.6,44.04,42.351,43.8,413059,0
+PAM.US,D,20230622,000000,43.65,43.6914,41.73,42.09,279270,0
+PAM.US,D,20230623,000000,42.07,43.415,40.9621,42.04,238464,0
+PAM.US,D,20230626,000000,43.33,44.295,41.96,42.39,192947,0
+PAM.US,D,20230627,000000,42.51,43.6665,41.22,41.8,129941,0
+PAM.US,D,20230628,000000,41.81,43.22,41.62,41.74,113474,0
+PAM.US,D,20230629,000000,41.75,42.55,41.35,42.36,98804,0
+PAM.US,D,20230630,000000,42.67,43.45,42,43.32,245739,0
+PAM.US,D,20230703,000000,43.69,43.8796,42.7,42.82,66627,0
+PAM.US,D,20230705,000000,43.09,43.77,42.2142,43.65,138747,0
+PAM.US,D,20230706,000000,43.67,43.92,40.75,40.97,157646,0
+PAM.US,D,20230707,000000,40.93,42.08,40.86,41.64,102535,0
+PAM.US,D,20230710,000000,41.73,42.02,40.87,41.31,119896,0
+PAM.US,D,20230711,000000,41.5,41.69,40.775,41.5,80205,0
+PAM.US,D,20230712,000000,42.01,43.44,41.6,43.19,193920,0
+PAM.US,D,20230713,000000,43.52,43.9101,42.9602,43.55,134786,0
+PAM.US,D,20230714,000000,43.71,43.71,41.95,42.78,176094,0
+PAM.US,D,20230717,000000,42.78,45.27,42.78,44.87,241455,0
+PAM.US,D,20230718,000000,44.85,45.5,44.395,44.71,152633,0
+PAM.US,D,20230719,000000,45.1,45.2299,43.11,43.9,141208,0
+PAM.US,D,20230720,000000,44.1,44.62,43.645,43.89,55074,0
+PAM.US,D,20230721,000000,44.21,45.11,43.91,44.62,93582,0
+PAM.US,D,20230724,000000,44.87,45.63,44.15,44.25,141577,0
+PAM.US,D,20230725,000000,44.25,44.51,43.28,44.06,80597,0
+PAM.US,D,20230726,000000,44.06,44.755,43.5001,43.69,67926,0
+PAM.US,D,20230727,000000,43.73,43.89,41.14,41.24,140236,0
+PAM.US,D,20230728,000000,41.39,42.4,41.04,41.18,253053,0
+PAM.US,D,20230731,000000,41.18,42.36,41.18,42,153352,0
+PAM.US,D,20230801,000000,42,43.55,41.8,42.87,217400,0
+PAM.US,D,20230802,000000,42.69,42.69,41.43,41.43,139654,0
+PAM.US,D,20230803,000000,41.42,42.457,39.88,40.03,150516,0
+PAM.US,D,20230804,000000,40.12,41.5399,40,40.32,115434,0
+PAM.US,D,20230807,000000,40.42,40.88,39.8001,40.72,175459,0
+PAM.US,D,20230808,000000,40.68,41.6538,40.09,41.16,217768,0
+PAM.US,D,20230809,000000,41.44,42.9,41,41.75,200907,0
+PAM.US,D,20230810,000000,41.79,43.38,40.15,42.9,237773,0
+PAM.US,D,20230811,000000,42.76,44.94,42.2587,44.75,361963,0
+PAM.US,D,20230814,000000,43.37,45.34,38.72,43.64,818441,0
+PAM.US,D,20230815,000000,43.6,46.2,43.35,44.8,412446,0
+PAM.US,D,20230816,000000,45.06,46.9,44.57,45.01,298478,0
+PAM.US,D,20230817,000000,45.22,46.2303,43.75,44.43,165110,0
+PAM.US,D,20230818,000000,44.34,45.3699,44.0144,44.75,162426,0
+PAM.US,D,20230821,000000,44.69,45.45,43.43,44.04,99001,0
+PAM.US,D,20230822,000000,44.31,47,44.28,46.73,169805,0
+PAM.US,D,20230823,000000,47,47.63,46.1653,47.31,221716,0
+PAM.US,D,20230824,000000,47.46,48,46.08,46.31,116810,0
+PAM.US,D,20230825,000000,46.3,46.4205,44.74,45.77,138758,0
+PAM.US,D,20230828,000000,46.08,47.82,46.08,47.69,90099,0
+PAM.US,D,20230829,000000,47.84,48.6,46.97,48.19,179142,0
+PAM.US,D,20230830,000000,48.11,48.7899,46.55,47.1,115889,0
+PAM.US,D,20230831,000000,47.1,47.1,45.33,45.56,197097,0
+PAM.US,D,20230901,000000,45.92,46.78,45.314,45.83,90883,0
+PAM.US,D,20230905,000000,45,45.8,43.855,43.99,141939,0
+PAM.US,D,20230906,000000,43.95,44.79,42.8,42.91,168144,0
+PAM.US,D,20230907,000000,41.88,42.15,40.4559,40.83,245098,0
+PAM.US,D,20230908,000000,40.84,41.83,38.6,38.84,347394,0
+PAM.US,D,20230911,000000,39.23,39.6762,37.27,37.86,274749,0
+PAM.US,D,20230912,000000,37.56,40.485,37.56,39.92,185021,0
+PAM.US,D,20230913,000000,39.7,41.279,39.11,40.74,151565,0
+PAM.US,D,20230914,000000,41.17,41.885,40.575,41.41,129285,0
+PAM.US,D,20230915,000000,41.41,41.41,40.35,40.44,104653,0
+PAM.US,D,20230918,000000,40.54,42.3,40.5001,42.1,106101,0
+PAM.US,D,20230919,000000,42.31,42.84,41.26,41.48,76290,0
+PAM.US,D,20230920,000000,41.62,41.79,40.2,40.33,65271,0
+PAM.US,D,20230921,000000,40.54,41.64,39.89,40.16,216144,0
+PAM.US,D,20230922,000000,40.28,41.06,39.635,40.11,112105,0
+PAM.US,D,20230925,000000,40.01,40.195,38.67,39,105057,0
+PAM.US,D,20230926,000000,38.98,39.62,38.1,38.51,159501,0
+PAM.US,D,20230927,000000,38.66,39.72,38.4,39.05,155452,0
+PAM.US,D,20230928,000000,38.45,39.41,38.45,38.77,147567,0
+PAM.US,D,20230929,000000,38.93,39.08,37.1,37.36,105757,0
+PAM.US,D,20231002,000000,37.2,37.77,36.63,37.03,189697,0
+PAM.US,D,20231003,000000,37.3,37.49,35.86,36.19,233083,0
+PAM.US,D,20231004,000000,35.95,36.49,35.35,36.43,162592,0
+PAM.US,D,20231005,000000,36.14,37.28,35.37,36.94,124145,0
+PAM.US,D,20231006,000000,36.63,38.01,36.05,37.54,164784,0
+PAM.US,D,20231009,000000,37.43,38.67,37.26,38.48,111601,0
+PAM.US,D,20231010,000000,39.09,40.22,38.67,39.59,223265,0
+PAM.US,D,20231011,000000,39.64,41.068,38.8,40.94,203614,0
+PAM.US,D,20231012,000000,40.97,42.22,40.2,40.91,224106,0
+PAM.US,D,20231013,000000,41.29,41.5,39.52,39.66,75269,0
+PAM.US,D,20231016,000000,40,40.72,39.4,40.41,70677,0
+PAM.US,D,20231017,000000,40.1,43.97,40.1,43.71,335297,0
+PAM.US,D,20231018,000000,43.68,44.19,42.18,43.4,230434,0
+PAM.US,D,20231019,000000,42.95,43.02,40.7,41.98,230012,0
+PAM.US,D,20231020,000000,41.93,42.47,40.87,41.03,119057,0
+PAM.US,D,20231023,000000,39.3,40.37,36.91,39.37,367493,0
+PAM.US,D,20231024,000000,39.77,41.2,39.18,39.33,113296,0
+PAM.US,D,20231025,000000,39.08,41.56,38.88,40.11,163060,0
+PAM.US,D,20231026,000000,40,40.9828,39.75,40.13,135787,0
+PAM.US,D,20231027,000000,40.29,40.6,38.26,38.9,97162,0
+PAM.US,D,20231030,000000,38.92,39.49,36.7875,37.38,220976,0
+PAM.US,D,20231031,000000,37.11,37.8,36.1001,36.88,140169,0
+PAM.US,D,20231101,000000,36.86,38.69,36.39,37.99,145608,0
+PAM.US,D,20231102,000000,37.99,39.05,37.6,38.35,209271,0
+PAM.US,D,20231103,000000,38.75,39.26,37.85,38.35,133522,0
+PAM.US,D,20231106,000000,38.45,38.99,36.745,36.89,94131,0
+PAM.US,D,20231107,000000,36.8,37.88,36.31,36.96,147800,0
+PAM.US,D,20231108,000000,36.85,37,35.49,36.27,181495,0
+PAM.US,D,20231109,000000,34.99,37.99,32.91,35.84,184497,0
+PAM.US,D,20231110,000000,36.01,37.12,35.25,35.84,116798,0
+PAM.US,D,20231113,000000,35.91,36.94,35.52,35.75,85460,0
+PAM.US,D,20231114,000000,36.73,36.85,35.63,36.55,112373,0
+PAM.US,D,20231115,000000,36.38,36.5747,35.33,35.4,137730,0
+PAM.US,D,20231116,000000,35.19,36.05,35.19,35.84,147798,0
+PAM.US,D,20231117,000000,35.64,37.89,35.63,37.06,153302,0
+PAM.US,D,20231120,000000,43.46,46.47,42.36,43.7,1008610,0
+PAM.US,D,20231121,000000,43,43.71,41.0001,42.63,434674,0
+PAM.US,D,20231122,000000,42.67,43.78,41.11,42.38,282596,0
+PAM.US,D,20231124,000000,43.25,46.765,43.18,45.59,476288,0
+PAM.US,D,20231127,000000,46.96,48.47,46.05,47.22,790487,0
+PAM.US,D,20231128,000000,47.54,48,45.58,45.87,208607,0
+PAM.US,D,20231129,000000,46,48.01,44.65,46.92,206638,0
+PAM.US,D,20231130,000000,47.27,47.8,45.92,46.96,278269,0
+PAM.US,D,20231201,000000,47.2,47.41,44.9,45.65,307902,0
+PAM.US,D,20231204,000000,46.13,46.19,45.09,46.14,166924,0
+PAM.US,D,20231205,000000,46.37,47.615,45.39,47.22,206695,0
+PAM.US,D,20231206,000000,47.61,47.61,45.65,46.62,208774,0
+PAM.US,D,20231207,000000,47,47.7302,46.3224,47.03,155095,0
+PAM.US,D,20231208,000000,46.91,47.89,46.1,47.37,175539,0
+PAM.US,D,20231211,000000,47.89,47.91,46.0482,46.84,131776,0
+PAM.US,D,20231212,000000,46.37,49.31,46.37,49,280460,0
+PAM.US,D,20231213,000000,48.86,49.68,47.06,49.51,289133,0
+PAM.US,D,20231214,000000,50,50.3476,48.09,48.4,139727,0
+PAM.US,D,20231215,000000,48.37,49.04,47.61,48.8,241399,0
+PAM.US,D,20231218,000000,49.68,50.46,48.5,50.36,227768,0
+PAM.US,D,20231219,000000,50.11,51.05,48.9,50.56,201704,0
+PAM.US,D,20231220,000000,50.51,51.7,50.08,50.08,325888,0
+PAM.US,D,20231221,000000,50.56,52.165,48.21,50.05,342789,0
+PAM.US,D,20231222,000000,49.49,51.5,49,50.36,263958,0
+PAM.US,D,20231226,000000,50.63,51.3812,49.93,50.48,115203,0
+PAM.US,D,20231227,000000,50.43,51.12,49.37,49.55,114405,0
+PAM.US,D,20231228,000000,49.43,49.72,48.19,48.65,250889,0
+PAM.US,D,20231229,000000,48.6,50.12,48.6,49.52,126553,0
+PAM.US,D,20240102,000000,49.42,49.54,47.91,48.22,183187,0
+PAM.US,D,20240103,000000,48.21,49.43,48.21,48.49,140348,0
+PAM.US,D,20240104,000000,48.4,49.2444,47.37,47.74,154830,0
+PAM.US,D,20240105,000000,47.11,48.67,45.55,48.17,148575,0
+PAM.US,D,20240108,000000,47.41,49.51,47.27,48.8,151322,0
+PAM.US,D,20240109,000000,48.84,49.53,46.33,46.45,135438,0
+PAM.US,D,20240110,000000,46.36,47,45.46,46.86,126035,0
+PAM.US,D,20240111,000000,47.12,47.8451,46.1836,46.6,66950,0
+PAM.US,D,20240112,000000,46.83,47.73,45.79,46.91,58029,0
+PAM.US,D,20240116,000000,46.23,47.005,46.23,46.72,110411,0
+PAM.US,D,20240117,000000,46.38,48.24,46.03,47.15,143728,0
+PAM.US,D,20240118,000000,47.22,47.6076,46.1676,47.23,59371,0
+PAM.US,D,20240119,000000,47.17,47.89,46.205,47.78,168336,0
+PAM.US,D,20240122,000000,48.16,50,47.92,48.13,175311,0
+PAM.US,D,20240123,000000,48.16,48.46,47.07,47.34,81915,0
+PAM.US,D,20240124,000000,47.26,49.845,47.26,48.05,195385,0
+PAM.US,D,20240125,000000,48.52,50.005,48.52,49.79,175850,0
+PAM.US,D,20240126,000000,49.74,50,48.2701,49.94,199931,0
+PAM.US,D,20240129,000000,49.55,49.595,47.45,49.09,107736,0
+PAM.US,D,20240130,000000,49.09,49.5,48.12,48.78,65236,0
+PAM.US,D,20240131,000000,48.97,49.6,48.43,48.7,99511,0
+PAM.US,D,20240201,000000,48.83,49.41,47.98,49.17,95012,0
+PAM.US,D,20240202,000000,48.84,49.1599,48.15,48.59,92138,0
+PAM.US,D,20240205,000000,48.07,48.4424,46.57,46.9,90283,0
+PAM.US,D,20240206,000000,47.15,47.76,46.35,46.85,67196,0
+PAM.US,D,20240207,000000,44.99,45.93,42.15,44.22,292012,0
+PAM.US,D,20240208,000000,44,44.6,42.86,43.37,171375,0
+PAM.US,D,20240209,000000,43.57,44.94,43.53,44.08,118282,0
+PAM.US,D,20240212,000000,44.02,44.2768,43.199,43.36,51852,0
+PAM.US,D,20240213,000000,43,43.91,42.73,43.34,44705,0
+PAM.US,D,20240214,000000,43.47,44.4,42.7401,43.93,73733,0
+PAM.US,D,20240215,000000,43.94,44.8199,43.07,43.38,193116,0
+PAM.US,D,20240216,000000,43.2,43.82,42.29,42.34,141632,0
+PAM.US,D,20240220,000000,42.12,43.48,41.115,42.06,247724,0
+PAM.US,D,20240221,000000,42.14,42.78,41.435,42.21,114916,0
+PAM.US,D,20240222,000000,42.23,44.82,42.23,43.6,187323,0
+PAM.US,D,20240223,000000,43.56,44.82,43.305,44.54,140046,0
+PAM.US,D,20240226,000000,44.67,45.64,43.285,43.45,145530,0
+PAM.US,D,20240227,000000,43.345,43.83,41.9,42.35,112994,0
+PAM.US,D,20240228,000000,42.06,42.294,41.16,41.57,161281,0
+PAM.US,D,20240229,000000,41.98,43.37,41.315,42.02,142892,0
+PAM.US,D,20240301,000000,42.27,43.1,41.9,42.69,111838,0
+PAM.US,D,20240304,000000,43.21,44.685,41.455,41.63,274120,0
+PAM.US,D,20240305,000000,41.21,42.4899,40.5,41.41,229177,0
+PAM.US,D,20240306,000000,41.73,42.87,41.44,41.85,161809,0
+PAM.US,D,20240307,000000,40,41.7,39.12,39.3,676427,0
+PAM.US,D,20240308,000000,40.23,40.69,38.83,39.61,445267,0
+PAM.US,D,20240311,000000,39.865,40.59,38.76,39.02,295148,0
+PAM.US,D,20240312,000000,38.69,39.7,38.15,39.37,372056,0
+PAM.US,D,20240313,000000,39.615,40.6,39.0918,39.16,411896,0
+PAM.US,D,20240314,000000,39.2,39.73,38.54,39.16,291828,0
+PAM.US,D,20240315,000000,38.56,39.99,38.45,39.64,373400,0
+PAM.US,D,20240318,000000,39.86,42.915,38.81,42.53,588127,0
+PAM.US,D,20240319,000000,42.51,44.14,41.64,41.91,578103,0
+PAM.US,D,20240320,000000,42,44,41.9,43.66,571149,0
+PAM.US,D,20240321,000000,43.72,44.21,42.95,43.4,673922,0
+PAM.US,D,20240322,000000,43.69,43.86,42.35,43.68,434708,0
+PAM.US,D,20240325,000000,44.19,45.11,42.4901,42.83,446488,0
+PAM.US,D,20240326,000000,42.72,43.3,41.525,42.55,527289,0
+PAM.US,D,20240327,000000,42.53,43.91,42.37,43.5,248491,0
+PAM.US,D,20240328,000000,43.5,44.1,42.895,43.14,153164,0
+PAM.US,D,20240401,000000,43,43.59,42.49,42.71,82480,0
+PAM.US,D,20240402,000000,42.42,42.85,41.45,41.74,156694,0
+PAM.US,D,20240403,000000,41.9,44,41.9,43.78,428146,0
+PAM.US,D,20240404,000000,43.8,44.89,43.29,43.52,458517,0
+PAM.US,D,20240405,000000,43.34,47.34,43.34,46.6,860344,0
+PAM.US,D,20240408,000000,46.89,48.22,45.49,46.04,1356219,0
+PAM.US,D,20240409,000000,46,47.5439,45.31,46.5,437808,0
+PAM.US,D,20240410,000000,46.05,46.33,44.68,45.65,370440,0
+PAM.US,D,20240411,000000,45.93,46.18,44.41,46.12,347567,0
+PAM.US,D,20240412,000000,46.05,46.8,44.75,45.18,402109,0
+PAM.US,D,20240415,000000,45.8,45.8336,42.0701,42.45,372563,0
+PAM.US,D,20240416,000000,42.01,42.4,40.88,42.07,307792,0
+PAM.US,D,20240417,000000,42.31,42.6,41.3219,42.02,224254,0
+PAM.US,D,20240418,000000,42.48,42.936,41.74,41.89,235741,0
+PAM.US,D,20240419,000000,41.94,43.498,41.7,43.06,231202,0
+PAM.US,D,20240422,000000,43.08,46.34,42.3,46.25,395932,0
+PAM.US,D,20240423,000000,46.1,46.78,44.88,45.1,327772,0
+PAM.US,D,20240424,000000,45.07,45.07,43.33,43.57,274003,0
+PAM.US,D,20240425,000000,43.23,44.1,42.4833,43.86,343189,0
+PAM.US,D,20240426,000000,43.7,44.595,43.2,44.04,175066,0
+PAM.US,D,20240429,000000,44.26,45.55,44.17,44.84,141085,0
+PAM.US,D,20240430,000000,44.6,45.84,44.32,44.37,303456,0
+PAM.US,D,20240501,000000,44.34,45.71,43.02,45.39,150370,0
+PAM.US,D,20240502,000000,45.72,46.948,45.01,46.56,272603,0
+PAM.US,D,20240503,000000,47.27,48.97,46.74,48.74,385338,0
+PAM.US,D,20240506,000000,49.2,50.4,48.84,49.6,459126,0
+PAM.US,D,20240507,000000,50.39,51.324,48.23,49.85,555400,0
+PAM.US,D,20240508,000000,50.3,51.145,47.92,49.49,673268,0
+PAM.US,D,20240509,000000,49.48,49.48,48.18,49.01,400468,0
+PAM.US,D,20240510,000000,49.34,49.7,47.02,47.09,250911,0
+PAM.US,D,20240513,000000,47.2,47.53,45.21,45.94,367519,0
+PAM.US,D,20240514,000000,46,48.39,46,47.51,310289,0
+PAM.US,D,20240515,000000,47.72,49.405,47.555,48.79,272500,0
+PAM.US,D,20240516,000000,48.85,49.01,47.8462,48.31,245779,0
+PAM.US,D,20240517,000000,48.41,49.09,47.5711,47.89,194677,0
+PAM.US,D,20240520,000000,47.9,48.9,47.22,48.87,140652,0
+PAM.US,D,20240521,000000,49.04,49.86,46.89,47.27,353634,0
+PAM.US,D,20240522,000000,47.16,47.27,44.9,45.03,273832,0
+PAM.US,D,20240523,000000,45.47,46.07,44.11,44.36,210712,0
+PAM.US,D,20240524,000000,44.92,45.73,44.15,45.72,161260,0
+PAM.US,D,20240528,000000,46,48.2,45.65,47.66,295694,0
+PAM.US,D,20240529,000000,47.24,48.64,46.8,48.53,235291,0
+PAM.US,D,20240530,000000,48.92,50.46,48.61,50.21,433333,0
+PAM.US,D,20240531,000000,50.2,50.36,48.6,49.35,212467,0
+PAM.US,D,20240603,000000,49.3,49.69,47.28,47.45,208041,0
+PAM.US,D,20240604,000000,47,47.51,44.1,44.19,393996,0
+PAM.US,D,20240605,000000,44.53,45.2076,42.96,44.37,571416,0
+PAM.US,D,20240606,000000,44.35,44.35,42.78,43.72,570544,0
+PAM.US,D,20240607,000000,43.19,43.8652,42.7,43.45,378146,0
+PAM.US,D,20240610,000000,43.1,46.25,42.94,46.17,355263,0
+PAM.US,D,20240611,000000,45.87,45.87,44.4,44.64,171953,0
+PAM.US,D,20240612,000000,44.76,46.2599,44.36,45.21,189396,0
+PAM.US,D,20240613,000000,46.68,48,45.72,47.11,878999,0
+PAM.US,D,20240614,000000,46.93,47.92,46.64,47.28,263924,0
+PAM.US,D,20240617,000000,46.96,47.15,45.07,45.15,150896,0
+PAM.US,D,20240618,000000,45.75,46.57,45.2,45.59,352118,0
+PAM.US,D,20240620,000000,45.59,46.3706,43.24,43.63,536215,0
+PAM.US,D,20240621,000000,43.68,44.06,42.86,43.97,285068,0
+PAM.US,D,20240624,000000,44.2,45,43.58,44.41,140970,0
+PAM.US,D,20240625,000000,44.46,44.96,44.08,44.39,181528,0
+PAM.US,D,20240626,000000,44.21,44.75,43.3001,43.73,143744,0
+PAM.US,D,20240627,000000,43.69,45.63,43.32,45.62,236142,0
+PAM.US,D,20240628,000000,45.84,46.1399,44.13,44.26,160690,0
+PAM.US,D,20240701,000000,44.28,44.76,42.3305,42.69,241196,0
+PAM.US,D,20240702,000000,42.64,43.57,42.3,43.28,265130,0
+PAM.US,D,20240703,000000,44.2,46.45,44,44.63,362155,0
+PAM.US,D,20240705,000000,45.02,46.185,44.68,45.09,232010,0
+PAM.US,D,20240708,000000,45.25,46.66,44.65,46.3,274079,0
+PAM.US,D,20240709,000000,46.3,46.75,45.58,46.27,79583,0
+PAM.US,D,20240710,000000,46.79,47.61,45.57,46.5,215658,0
+PAM.US,D,20240711,000000,47.09,47.1,45.81,46.7,149611,0
+PAM.US,D,20240712,000000,46.68,47.17,46.12,46.88,221142,0
+PAM.US,D,20240715,000000,46.66,47.74,45.16,45.4,369669,0
+PAM.US,D,20240716,000000,45.48,46.55,43.95,46,274755,0
+PAM.US,D,20240717,000000,44.69,45.76,44.02,44.8,200278,0
+PAM.US,D,20240718,000000,44.96,45.68,44.6,44.8,274042,0
+PAM.US,D,20240719,000000,45.21,46.77,45.07,46.14,321009,0
+PAM.US,D,20240722,000000,46.61,47.28,46.51,46.55,307851,0
+PAM.US,D,20240723,000000,46.01,48.2,45.52,48.09,184047,0
+PAM.US,D,20240724,000000,47.74,48.5,46.73,46.87,218103,0
+PAM.US,D,20240725,000000,46.43,47.22,45.36,45.64,181808,0
+PAM.US,D,20240726,000000,45.57,46.6,45.4953,46.06,92606,0
+PAM.US,D,20240729,000000,46.44,46.73,45.2204,45.36,225778,0
+PAM.US,D,20240730,000000,45.4,45.54,43.75,44,237223,0
+PAM.US,D,20240731,000000,44.81,46.12,44.7158,45.43,210442,0
+PAM.US,D,20240801,000000,45,45.82,44.41,45.28,157383,0
+PAM.US,D,20240802,000000,44.77,45.2,42.7,42.73,322123,0
+PAM.US,D,20240805,000000,39.65,42.31,38.58,41.97,454371,0
+PAM.US,D,20240806,000000,42.27,43.9,41.9601,43.13,200630,0
+PAM.US,D,20240807,000000,43.93,44.63,42.92,44.21,545631,0
+PAM.US,D,20240808,000000,45.25,49.2,44.675,48.8,564492,0
+PAM.US,D,20240809,000000,48.7,51.54,48.375,50.99,413103,0
+PAM.US,D,20240812,000000,50.99,51.83,50.01,51.83,282819,0
+PAM.US,D,20240813,000000,51.8,52.68,50.8,51.7,226589,0
+PAM.US,D,20240814,000000,51.98,53.1,50.93,51.86,217302,0
+PAM.US,D,20240815,000000,52.27,53.27,52.1,52.79,243388,0
+PAM.US,D,20240816,000000,52.96,53.97,52.33,52.52,192413,0
+PAM.US,D,20240819,000000,52.88,53.015,51.68,52.87,177410,0
+PAM.US,D,20240820,000000,52.91,53.91,52.14,52.6,180887,0
+PAM.US,D,20240821,000000,52.64,52.86,51.19,51.59,212352,0
+PAM.US,D,20240822,000000,51.34,52.3799,50.26,50.57,100879,0
+PAM.US,D,20240823,000000,50.93,51.98,50.8199,51.14,128871,0
+PAM.US,D,20240826,000000,51.56,52.0998,50.44,50.81,93666,0
+PAM.US,D,20240827,000000,50.7,51.9842,50.61,51.5,73731,0
+PAM.US,D,20240828,000000,51.15,52.24,50.47,51.97,73183,0
+PAM.US,D,20240829,000000,51.76,54.17,51.76,53,149453,0
+PAM.US,D,20240830,000000,53.02,56,53.02,54.42,352068,0
+PAM.US,D,20240903,000000,54.5,55.768,53.09,54.86,256229,0
+PAM.US,D,20240904,000000,55.06,56.69,54.5,56.68,261984,0
+PAM.US,D,20240905,000000,56.79,57.885,55.82,56.67,264337,0
+PAM.US,D,20240906,000000,56.09,56.83,54.9118,56.18,100175,0
+PAM.US,D,20240909,000000,56.78,57.97,56.29,57.76,250873,0
+PAM.US,D,20240910,000000,57.77,57.84,55.89,57.23,279245,0
+PAM.US,D,20240911,000000,58,59.84,57.5113,58.69,282585,0
+PAM.US,D,20240912,000000,58.55,59.77,57.885,58.99,259511,0
+PAM.US,D,20240913,000000,59.1,59.7,58.46,59.14,261932,0
+PAM.US,D,20240916,000000,59.62,60.53,58.52,58.76,224619,0
+PAM.US,D,20240917,000000,59.17,59.17,57.59,58.57,200241,0
+PAM.US,D,20240918,000000,58.93,59.94,57.81,59.44,264901,0
+PAM.US,D,20240919,000000,60,62.6,59.28,62.41,398360,0
+PAM.US,D,20240920,000000,62.13,62.66,61.7076,61.86,310921,0
+PAM.US,D,20240923,000000,61.75,62.56,59.76,59.98,229040,0
+PAM.US,D,20240924,000000,61.2,61.76,59.85,60.18,125711,0
+PAM.US,D,20240925,000000,60.58,61.4815,59.38,59.4,105586,0
+PAM.US,D,20240926,000000,59.68,60.31,58.01,58.24,332405,0
+PAM.US,D,20240927,000000,57.95,60.08,57.95,58.62,165057,0
+PAM.US,D,20240930,000000,58.73,60.16,57.73,60.04,255589,0
+PAM.US,D,20241001,000000,60.25,61.2316,59.4912,61.03,176127,0
+PAM.US,D,20241002,000000,61.76,61.85,59.43,59.98,128814,0
+PAM.US,D,20241003,000000,59.78,62.16,59.02,62.12,105703,0
+PAM.US,D,20241004,000000,62.16,63.08,61.1,63.06,228773,0
+PAM.US,D,20241007,000000,62.49,62.61,60.35,61.02,114384,0
+PAM.US,D,20241008,000000,60.78,62.05,60.463,61.73,120572,0
+PAM.US,D,20241009,000000,61.18,64.39,60.99,63.79,152251,0
+PAM.US,D,20241010,000000,63.31,64.6999,62.37,63.67,111232,0
+PAM.US,D,20241011,000000,63.78,65.62,63.56,64.97,267392,0
+PAM.US,D,20241014,000000,65.2,66.25,63.345,64.88,180686,0
+PAM.US,D,20241015,000000,64.5,66.24,63.5475,65.6,266651,0
+PAM.US,D,20241016,000000,65.67,66.3,64.13,64.36,143414,0
+PAM.US,D,20241017,000000,65,68.13,64.5,67.85,751621,0
+PAM.US,D,20241018,000000,67.85,68.2275,66.75,67.63,233540,0
+PAM.US,D,20241021,000000,68.22,68.645,66.968,67.66,176207,0
+PAM.US,D,20241022,000000,67.68,69,66.64,67.66,207102,0
+PAM.US,D,20241023,000000,67.36,68.02,65.19,66.56,152060,0
+PAM.US,D,20241024,000000,66.8,68.62,66.23,68.18,178105,0
+PAM.US,D,20241025,000000,67.58,69.59,67.28,68.61,310832,0
+PAM.US,D,20241028,000000,68.49,68.85,66.3,67,248939,0
+PAM.US,D,20241029,000000,66.66,68.19,65.51,66.4,204160,0
+PAM.US,D,20241030,000000,66.5,67.6,65.9,66.74,143877,0
+PAM.US,D,20241031,000000,66.74,67.5,66.01,66.93,150387,0
+PAM.US,D,20241101,000000,67.27,67.9871,65.93,66.02,186015,0
+PAM.US,D,20241104,000000,65.9,66.97,65.49,65.72,190469,0
+PAM.US,D,20241105,000000,65.84,68.135,65.84,67.69,217825,0
+PAM.US,D,20241106,000000,68.42,70.31,68.25,69.23,416258,0
+PAM.US,D,20241107,000000,69.41,71.01,68.1,69.42,288101,0
+PAM.US,D,20241108,000000,70.67,71.435,67.66,70.16,441160,0
+PAM.US,D,20241111,000000,70.16,71.085,68.895,71.07,248447,0
+PAM.US,D,20241112,000000,71,73.08,69.93,71.69,338292,0
+PAM.US,D,20241113,000000,72.375,74.68,71.985,73.97,499859,0
+PAM.US,D,20241114,000000,74.6,76.31,73.8,75.84,455347,0
+PAM.US,D,20241115,000000,76,78.7237,74.855,76.38,408594,0
+PAM.US,D,20241118,000000,77.2,82.32,76.85,80.02,527344,0
+PAM.US,D,20241119,000000,79.11,80.71,78.37,79.41,339801,0
+PAM.US,D,20241120,000000,80.76,81.98,79.255,81.89,421936,0
+PAM.US,D,20241121,000000,83.19,83.59,80.5001,82.28,345072,0
+PAM.US,D,20241122,000000,82.225,85.185,81.59,84.93,447840,0
+PAM.US,D,20241125,000000,86.8,86.91,81.75,82.63,522701,0
+PAM.US,D,20241126,000000,82.8,85.02,82.73,83.93,360316,0
+PAM.US,D,20241127,000000,84.545,84.9307,82.77,84.2,213384,0
+PAM.US,D,20241129,000000,84.485,86.22,83.13,85.59,289301,0
+PAM.US,D,20241202,000000,89.4,89.69,85.09,86.93,428336,0
+PAM.US,D,20241203,000000,88.95,90.4,86.95,87.1,257120,0
+PAM.US,D,20241204,000000,87.625,87.96,84.14,86.06,248672,0
+PAM.US,D,20241205,000000,84.5,88.38,84.3,87.02,285696,0
+PAM.US,D,20241206,000000,87.36,87.78,84.5,87.42,193528,0
+PAM.US,D,20241209,000000,88.07,90.32,87,87.86,198092,0
+PAM.US,D,20241210,000000,88.805,89.9,85.685,86.73,187901,0
+PAM.US,D,20241211,000000,86.73,91.1199,85,90.51,417959,0
+PAM.US,D,20241212,000000,90.43,91.375,88.52,89.66,290802,0
+PAM.US,D,20241213,000000,90.06,91.05,88.425,89.39,218469,0
+PAM.US,D,20241216,000000,90.1,93.1125,89.66,91.79,341066,0
+PAM.US,D,20241217,000000,91.5,92.37,89.5,90.69,225153,0
+PAM.US,D,20241218,000000,90.8,91.7,85.61,85.65,271898,0
+PAM.US,D,20241219,000000,87.23,89.3,84.71,84.97,496092,0
+PAM.US,D,20241220,000000,83.625,86.96,82.26,85.92,221385,0
+PAM.US,D,20241223,000000,87.865,88.71,84.5,86.67,157925,0
+PAM.US,D,20241224,000000,87.16,88.6299,87.11,88.21,42569,0
+PAM.US,D,20241226,000000,87.83,89.8,87.67,88.11,177199,0
+PAM.US,D,20241227,000000,88.3281,89.01,87.0487,88.39,156879,0
+PAM.US,D,20241230,000000,87.51,88.44,86.73,87.76,161803,0
+PAM.US,D,20241231,000000,88.66,89.67,87.19,87.94,97066,0
+PAM.US,D,20250102,000000,88.6,95.02,88.21,93.06,411402,0
+PAM.US,D,20250103,000000,94.08,94.53,90.36,93.54,301196,0
+PAM.US,D,20250106,000000,95.309,97,92.9209,94.14,300036,0
+PAM.US,D,20250107,000000,95.0502,97.55,93.2875,94.78,297198,0
+PAM.US,D,20250108,000000,94.3,95.005,89.51,92.68,328223,0
+PAM.US,D,20250110,000000,95.96,96.9,92.42,94.88,269830,0
+PAM.US,D,20250113,000000,93.215,94.36,88.96,89.58,211494,0
+PAM.US,D,20250114,000000,90.79,93.9122,90.58,93.22,199047,0
+PAM.US,D,20250115,000000,95.465,96.97,91.57,92.42,240390,0
+PAM.US,D,20250116,000000,92.35,93.26,89.01,89.01,151391,0
+PAM.US,D,20250117,000000,90.3199,90.3199,85.0309,86.01,316414,0
+PAM.US,D,20250121,000000,85.9245,89.46,84,89.11,577422,0
+PAM.US,D,20250122,000000,90.05,90.05,87.4775,87.95,169229,0
+PAM.US,D,20250123,000000,88.47,88.75,86.48,86.84,251433,0
+PAM.US,D,20250124,000000,87.595,89.3,84.575,85.64,289441,0
+PAM.US,D,20250127,000000,83.735,84.04,80.69,82.84,412645,0
+PAM.US,D,20250128,000000,82.925,83.664,78.2,81.3,656675,0
+PAM.US,D,20250129,000000,80.78,87.26,78.79,87.26,397273,0
+PAM.US,D,20250130,000000,88.64,91.109,88.07,89.75,326995,0
+PAM.US,D,20250131,000000,89.76,90.77,88.56,89.43,179833,0
+PAM.US,D,20250203,000000,86,86.955,83.59,85.02,297325,0
+PAM.US,D,20250204,000000,85.88,87.91,85.68,86.43,155448,0
+PAM.US,D,20250205,000000,86.49,86.9,82.76,83,233353,0
+PAM.US,D,20250206,000000,83.465,86.41,83.46,86.23,204992,0
+PAM.US,D,20250207,000000,86.055,86.7409,79.87,80.67,355848,0
+PAM.US,D,20250210,000000,79.51,82.24,79.08,80.66,424169,0
+PAM.US,D,20250211,000000,77.89,78.4,75.8,77.26,393775,0
+PAM.US,D,20250212,000000,75.12,80.28,75.12,78.16,297980,0
+PAM.US,D,20250213,000000,78.8,80.84,78.44,80.57,184287,0
+PAM.US,D,20250214,000000,81.075,82.135,79.61,80.82,184418,0
+PAM.US,D,20250218,000000,77.16,82.21,77.1,81.11,345755,0
+PAM.US,D,20250219,000000,81,82.46,80.735,80.85,165717,0
+PAM.US,D,20250220,000000,81.355,81.65,79.26,81.47,152493,0
+PAM.US,D,20250221,000000,82.66,83.34,79.89,80.51,182765,0
+PAM.US,D,20250224,000000,80.95,81.9999,78,79.32,150418,0
+PAM.US,D,20250225,000000,79.07,80.1081,76.06,77,232915,0
+PAM.US,D,20250226,000000,77.15,78.62,76.07,77.09,180535,0
+PAM.US,D,20250227,000000,77.1,77.235,73.2005,73.44,372139,0
+PAM.US,D,20250228,000000,72.84,78.025,72.68,76.81,346926,0
+PAM.US,D,20250303,000000,78.64,79.98,75.54,76.33,192783,0
+PAM.US,D,20250304,000000,77.58,78.52,73.3,75.71,127040,0
+PAM.US,D,20250305,000000,75.08,79.2,74.5201,77.81,180661,0
+PAM.US,D,20250306,000000,78.11,79.54,75.4,77.9,226036,0
+PAM.US,D,20250307,000000,78.685,80.1905,76.93,79.11,191796,0
+PAM.US,D,20250310,000000,76.85,77.83,72.86,74.72,208992,0
+PAM.US,D,20250311,000000,76.0292,77.2,73.91,75.9,224099,0
+PAM.US,D,20250312,000000,77.95,81.23,77.39,80.46,335478,0
+PAM.US,D,20250313,000000,80.5039,81.43988,78.48,78.66,163275,0
+PAM.US,D,20250314,000000,80.64,82.74,79.3635,82.44,169316,0
+PAM.US,D,20250317,000000,82.74,83.3199,79.93,80.24,220480,0
+PAM.US,D,20250318,000000,79.885,80.49,75.2062,75.9,219828,0
+PAM.US,D,20250319,000000,77.2,80.15,76.11,79.95,216105,0
+PAM.US,D,20250320,000000,79.38,80.88,78.98,79.5,134958,0
+PAM.US,D,20250321,000000,78.745,82.85,78.31,82.38,194450,0
+PAM.US,D,20250324,000000,83.73,84.4292,81.85,82.48,105251,0
+PAM.US,D,20250325,000000,83,84.81,82.37,84.07,128784,0
+PAM.US,D,20250326,000000,83.119,84.63,81.485,81.88,121927,0
+PAM.US,D,20250327,000000,81.88,84.215,80.23,80.8,203230,0
+PAM.US,D,20250328,000000,80,80.4975,78.92,79.45,115120,0
+PAM.US,D,20250331,000000,77.7,78.115,75.05,77.2,199635,0
+PAM.US,D,20250401,000000,78.65,79.75,76.78,78.77,120208,0
+PAM.US,D,20250402,000000,78.605,79.12,77.09,78.22,87433,0
+PAM.US,D,20250403,000000,75.77,76.6,74.3808,74.74,223333,0
+PAM.US,D,20250404,000000,72.2815,72.2815,65.6,68.58,350663,0
+PAM.US,D,20250407,000000,65.1,69.87,62.24,64.66,539417,0
+PAM.US,D,20250408,000000,67.325,68.9425,61.68,62.85,445187,0
+PAM.US,D,20250409,000000,62.5371,70.72,59.625,69.57,543762,0
+PAM.US,D,20250410,000000,69.7893,69.7893,62.78,65.06,187570,0
+PAM.US,D,20250411,000000,65.8,71.25,64.85,69.59,210725,0
+PAM.US,D,20250414,000000,77.37,82.11,75,76.91,804546,0
+PAM.US,D,20250415,000000,76.58,78.04,74.35,75.22,250529,0
+PAM.US,D,20250416,000000,74.05,77.8,74.05,76.27,163388,0
+PAM.US,D,20250417,000000,77.47,81.47,76.78,78.25,155175,0
+PAM.US,D,20250421,000000,78.16,78.25,73.3,74.62,151776,0
+PAM.US,D,20250422,000000,75.43,77.98,75.43,77.3,140892,0
+PAM.US,D,20250423,000000,79.54,80.68,77.004,77.32,182140,0
+PAM.US,D,20250424,000000,77.3,79.61,75.7929,76.05,153404,0
+PAM.US,D,20250425,000000,76.21,76.95,75.2301,76.39,103822,0
+PAM.US,D,20250428,000000,76.61,77.39,73.19,74.03,178904,0
+PAM.US,D,20250429,000000,73.465,74.3,73.11,73.53,111983,0
+PAM.US,D,20250430,000000,72.53,72.88,70.35,70.99,204086,0
+PAM.US,D,20250501,000000,70.65,72.9037,69.71,70.25,154619,0
+PAM.US,D,20250502,000000,70.84,72.46,70.65,71.22,109266,0
+PAM.US,D,20250505,000000,71.1,71.89,68.81,68.93,122682,0
+PAM.US,D,20250506,000000,68.34,71.55,68,71.45,145299,0
+PAM.US,D,20250507,000000,71.09,72.24,69.84,71.65,170449,0
+PAM.US,D,20250508,000000,71.33,73.5,70.46,72.36,149827,0
+PAM.US,D,20250509,000000,73.11,75.95,72.4,75.44,193718,0
+PAM.US,D,20250512,000000,77.68,81.56,76.17,81.26,481858,0
+PAM.US,D,20250513,000000,82,85.19,79.69,83.73,389065,0
+PAM.US,D,20250514,000000,83.87,85.1699,80.715,84.1,206736,0
+PAM.US,D,20250515,000000,81.51,83.7,81.51,82.3,272483,0
+PAM.US,D,20250516,000000,82.13,83.42,81.55,82.27,168484,0
+PAM.US,D,20250519,000000,82.85,87.5923,82,85.07,348361,0
+PAM.US,D,20250520,000000,85.07,85.9392,84.155,84.76,153430,0
+PAM.US,D,20250521,000000,86,86.04,81.14,81.45,248632,0
+PAM.US,D,20250522,000000,80.54,82.8205,78.75,81.49,189233,0
+PAM.US,D,20250523,000000,79.53,82.95,79.53,82.36,104788,0
+PAM.US,D,20250527,000000,83.7097,83.7097,80.64,81.28,131181,0
+PAM.US,D,20250528,000000,81.227,82.34,79.17,81.4,170347,0
+PAM.US,D,20250529,000000,81.59,82.78,77.915,78.19,134632,0
+PAM.US,D,20250530,000000,77.63,77.8264,75.71,76.67,122564,0
+PAM.US,D,20250602,000000,77,78,75.02,75.17,107231,0
+PAM.US,D,20250603,000000,75.75,77.45,74.64,76.67,151681,0
+PAM.US,D,20250604,000000,75.75,78.05,71.62,71.63,231410,0
+PAM.US,D,20250605,000000,72.01,74.3,72.01,73.63,195745,0
+PAM.US,D,20250606,000000,73.4348,74.82,72.2425,74.31,135622,0
+PAM.US,D,20250609,000000,74,74.195,72.56,73,167366,0
+PAM.US,D,20250610,000000,73.255,76.67,73,76.02,224245,0
+PAM.US,D,20250611,000000,76.0201,76.83,74.74,75.81,198489,0
+PAM.US,D,20250612,000000,75.5,76.58,74.845,76.5,98041,0
+PAM.US,D,20250613,000000,75.97,77.25,73.509,74.48,188323,0
+PAM.US,D,20250616,000000,76,76,73.49,73.78,69979,0
+PAM.US,D,20250617,000000,73.7,74.24,72.51,73.28,375352,0
+PAM.US,D,20250618,000000,73.53,74.9199,72.77,73.2,112293,0
+PAM.US,D,20250620,000000,73.15,73.36,70.58,70.8,92683,0
+PAM.US,D,20250623,000000,70.5,72.11,69.64,70.62,166996,0
+PAM.US,D,20250624,000000,71,73.28,70.62,72.23,124522,0
+PAM.US,D,20250625,000000,70.905,72.0557,69.4,69.89,144654,0
+PAM.US,D,20250626,000000,70.3168,71.1525,69.77,70.32,131140,0
+PAM.US,D,20250627,000000,70.02,71.2924,69.5595,70.32,86589,0
+PAM.US,D,20250630,000000,70.63,71.15,67.72,69.38,224044,0
+PAM.US,D,20250701,000000,68.875,69.94,68.445,68.77,141032,0
+PAM.US,D,20250702,000000,69.365,71.1,68.82,70.04,115888,0
+PAM.US,D,20250703,000000,70.995,72.8137,70.5,71.96,82878,0
+PAM.US,D,20250707,000000,72,72.01,68.09,69.06,311098,0
+PAM.US,D,20250708,000000,68.95,75.4,68.52,74.83,490200,0
+PAM.US,D,20250709,000000,74.48,74.77,70.44,70.63,263946,0
+PAM.US,D,20250710,000000,70.52,72.35,69.605,70.57,246072,0
+PAM.US,D,20250711,000000,70.57,70.57,68.31,68.52,242129,0
+PAM.US,D,20250714,000000,68.52,71.87,67.1509,71.02,365995,0
+PAM.US,D,20250715,000000,71.23,73.26,69.38,72.45,254657,0
+PAM.US,D,20250716,000000,72.21,73.28,70.1625,70.34,159654,0
+PAM.US,D,20250717,000000,70.41,72.76,70.1766,70.92,159567,0
+PAM.US,D,20250718,000000,71.06,72.94,70.955,71.31,114820,0
+PAM.US,D,20250721,000000,71.25,72.21,69.68,69.98,163202,0
+PAM.US,D,20250722,000000,70.01,71.22,68.97,69.67,216745,0
+PAM.US,D,20250723,000000,69.62,72.96,69.495,72.36,230217,0
+PAM.US,D,20250724,000000,72.13,74.16,71.13,73.97,185733,0
+PAM.US,D,20250725,000000,73.97,75.94,73.43,74.35,316544,0
+PAM.US,D,20250728,000000,74.345,75.6,73.85,74.61,265444,0
+PAM.US,D,20250729,000000,74.16,79.36,74.16,78.81,335512,0
+PAM.US,D,20250730,000000,79.41,80,76.34,77.99,419418,0
+PAM.US,D,20250731,000000,77.99,78.4,74.96,76.05,145356,0
+PAM.US,D,20250801,000000,75.7,75.7,72.79,74.21,167153,0
+PAM.US,D,20250804,000000,75.1,75.89,74.2077,74.63,104514,0
+PAM.US,D,20250805,000000,75.52,77.785,74.68,77.52,115799,0
+PAM.US,D,20250806,000000,77.64,83.1,77.61,82.66,654666,0
+PAM.US,D,20250807,000000,81.52,82.37,77.21,77.21,588310,0
+PAM.US,D,20250808,000000,77.27,77.73,73.3,74.71,437607,0
+PAM.US,D,20250811,000000,74.45,76.365,73.3569,75.58,116292,0
+PAM.US,D,20250812,000000,75.67,78.74,75.54,76.09,201398,0
+PAM.US,D,20250813,000000,76.3,78.14,74.99,76.22,156379,0
+PAM.US,D,20250814,000000,75.21,76,72.75,74.28,280459,0
+PAM.US,D,20250815,000000,74.44,75.405,73.725,74.32,72844,0
+PAM.US,D,20250818,000000,74.175,76.56,73.915,74.99,137781,0
+PAM.US,D,20250819,000000,74.6,75.28,70.46,70.88,207762,0
+PAM.US,D,20250820,000000,71.76,72.99,70.27,70.96,142661,0
+PAM.US,D,20250821,000000,71.15,72.8255,70.23,71.22,141974,0
+PAM.US,D,20250822,000000,71.72,73.5,70.01,70.49,422131,0
+PAM.US,D,20250825,000000,70.01,70.44,65.38,66.34,720274,0
+PAM.US,D,20250826,000000,66.24,68.27,65.6042,67.85,297548,0
+PAM.US,D,20250827,000000,67.815,68.09,65.8,66.3,274201,0
+PAM.US,D,20250828,000000,66.71,71.14,66.5,67.89,257517,0
+PAM.US,D,20250829,000000,67.465,68.5,66.86,67.53,138492,0
+PAM.US,D,20250902,000000,65.86,66.33,63.73,65.89,454166,0
+PAM.US,D,20250903,000000,65.63,67.25,65.34,65.92,282603,0
+PAM.US,D,20250904,000000,65.99,68.01,65.465,68.01,238459,0
+PAM.US,D,20250905,000000,68.2,69.6,65.56,67.97,361372,0
+PAM.US,D,20250908,000000,57.53,58.79,55.36,56.62,1939815,0
+PAM.US,D,20250909,000000,57.2001,59.685,57.01,58.79,782631,0
+PAM.US,D,20250910,000000,59.39,63.24,59.39,62.2,628153,0
+PAM.US,D,20250911,000000,62,63,61.16,62.17,302569,0
+PAM.US,D,20250912,000000,61.56,62,58.84,59.48,269003,0
+PAM.US,D,20250915,000000,59.49,60.49,59.11,59.23,369474,0
+PAM.US,D,20250916,000000,60.35,61.9999,60.23,61.75,287025,0
+PAM.US,D,20250917,000000,62,62.4037,59.86,60.06,232026,0
+PAM.US,D,20250918,000000,59.69,60.45,55.88,56.55,861104,0
+PAM.US,D,20250919,000000,56.55,58,54.95,57.44,771713,0
+PAM.US,D,20250922,000000,63.1,68.09,62.08,63.71,615280,0
+PAM.US,D,20250923,000000,64.515,66.23,63.4108,64.79,362679,0
+PAM.US,D,20250924,000000,68.825,69.55,65.42,66.15,372034,0
+PAM.US,D,20250925,000000,65,65.5,62.98,63.94,238696,0
+PAM.US,D,20250926,000000,64.26,66.39,61.71,61.88,407351,0
+PAM.US,D,20250929,000000,62.25,62.57,60.3,60.4,296697,0
+PAM.US,D,20250930,000000,60.06,60.69,58.7,60.06,505358,0
+PAM.US,D,20251001,000000,60,60.11,58.13,58.25,506264,0
+PAM.US,D,20251002,000000,57.76,60.61,57.14,60.61,453390,0
+PAM.US,D,20251003,000000,61.06,61.45,59.61,60.8,213349,0
+PAM.US,D,20251006,000000,61.57,61.598,59.85,60.52,155233,0
+PAM.US,D,20251007,000000,60.52,60.9,59.15,59.99,175448,0
+PAM.US,D,20251008,000000,60.5,61.225,59.33,61.05,199324,0
+PAM.US,D,20251009,000000,60.57,66.4,60.44,65.57,485319,0
+PAM.US,D,20251010,000000,66.91,66.91,62.49,63.46,259512,0
+PAM.US,D,20251013,000000,64.17,68.7,64.1178,67.88,336608,0
+PAM.US,D,20251014,000000,66.83,69.88,62.589,63.94,515438,0
+PAM.US,D,20251015,000000,65.5,68.28,64.7,65.92,436016,0
+PAM.US,D,20251016,000000,65.8,66.73,63.92,64.81,354920,0
+PAM.US,D,20251017,000000,64.365,65.51,63.28,63.59,218931,0
+PAM.US,D,20251020,000000,63.75,64.8,60.009,60.23,289207,0
+PAM.US,D,20251021,000000,60.62,62.24,59.2,59.3,428750,0
+PAM.US,D,20251022,000000,59.06,60.72,58.5,60.24,498497,0
+PAM.US,D,20251023,000000,60.775,63.89,60.53,62.47,433871,0
+PAM.US,D,20251024,000000,63.27,64.36,62.47,62.62,222182,0
+PAM.US,D,20251027,000000,81.365,87.5414,76,77.49,2059042,0
+PAM.US,D,20251028,000000,76.6,80.42,74.02,78.14,611831,0
+PAM.US,D,20251029,000000,80.35,84.07,79.09,82.46,687596,0
+PAM.US,D,20251030,000000,82.05,82.19,79.51,80.98,362850,0
+PAM.US,D,20251031,000000,82.31,88.37,81.76,85.8,674672,0
+PAM.US,D,20251103,000000,89.81,91.02,86.93,88.58,712478,0
+PAM.US,D,20251104,000000,85.97,89.7,85,87.48,347223,0
+PAM.US,D,20251105,000000,90,90,86.395,87.44,360265,0
+PAM.US,D,20251106,000000,87.46,87.655,85.119,87.1,203337,0
+PAM.US,D,20251107,000000,83.72,87,82.74,86.51,657975,0
+PAM.US,D,20251110,000000,88.5,89.45,86.47,87.21,288514,0
+PAM.US,D,20251111,000000,87.9,89.89,87.24,87.62,266298,0
+PAM.US,D,20251112,000000,87.73,90.52,87.58,89.06,291380,0
+PAM.US,D,20251113,000000,89.66,90.9,85.21,86.96,210663,0
+PAM.US,D,20251114,000000,84.58,91.03,84.58,90.07,272065,0
+PAM.US,D,20251117,000000,90.33,91,87.4,87.77,224678,0
+PAM.US,D,20251118,000000,86.485,91.4,85.8142,88.88,199947,0
+PAM.US,D,20251119,000000,89.48,92.2,88.6,89.31,238537,0
+PAM.US,D,20251120,000000,90.275,90.63,86.33,87.44,164094,0
+PAM.US,D,20251121,000000,86.68,87,83.04,85.39,187556,0
+PAM.US,D,20251124,000000,85.04,86.41,82.87,86.29,167838,0
+PAM.US,D,20251125,000000,85.21,87.27,83.48,85.86,183495,0
+PAM.US,D,20251126,000000,87.29,89.64,87.29,88.78,169836,0
+PAM.US,D,20251128,000000,89.98,91.02,89.08,90.67,113467,0
+PAM.US,D,20251201,000000,89.04,90.88,89.04,90.21,175474,0
+PAM.US,D,20251202,000000,90.3,91.5,89.01,89.36,193528,0
+PAM.US,D,20251203,000000,90.01,93.33,89.63,92.27,145332,0
+PAM.US,D,20251204,000000,93.72,94.41,90.58,91.15,145401,0
+PAM.US,D,20251205,000000,92.46,94.5,89.71,90.46,204277,0
+PAM.US,D,20251208,000000,90.445,91.12,89.35,90.66,73317,0
+PAM.US,D,20251209,000000,90.615,91.1043,88.7,89.5,83419,0
+PAM.US,D,20251210,000000,89.55,93.295,89.5,90.87,214262,0
+PAM.US,D,20251211,000000,89.16,92.015,87.77,89.89,90629,0
+PAM.US,D,20251212,000000,89.485,90.805,87.71,88.41,96182,0
+PAM.US,D,20251215,000000,89.02,90.32,87.77,89.41,102731,0
+PAM.US,D,20251216,000000,88.81,89.53,86.41,88.4,108598,0
+PAM.US,D,20251217,000000,89.45,90.015,87,87.23,131922,0
+PAM.US,D,20251218,000000,87.99,91.38,87.81,89,144399,0
+PAM.US,D,20251219,000000,89.36,90.17,88.38,89.65,106338,0
+PAM.US,D,20251222,000000,89.77,90.33,87.94,88.51,99679,0
+PAM.US,D,20251223,000000,88.83,90.1,88.17,88.91,108809,0
+PAM.US,D,20251224,000000,88.72,90.135,87.2361,89.32,49866,0
+PAM.US,D,20251226,000000,89.39,90.16508,88.54,89.23,68769,0
+PAM.US,D,20251229,000000,88.15,90.0033,87.24,87.68,137560,0
+PAM.US,D,20251230,000000,88.4899,88.4899,86.3,87.59,136613,0
+PAM.US,D,20251231,000000,87.09,88.92,86.26,88.51,131780,0
+PAM.US,D,20260102,000000,87.5,89.4925,86.55,88.01,113419,0
+PAM.US,D,20260105,000000,87.73,88.42,86.22,87.79,163057,0
+PAM.US,D,20260106,000000,88.05,88.36,83.795,84.21,196350,0
+PAM.US,D,20260107,000000,83.91,84.21,80.77,81.18,200980,0
+PAM.US,D,20260108,000000,80.75,83.8,80.58,83.22,202075,0
+PAM.US,D,20260109,000000,83.8,83.89,81.405,83.46,163789,0
+PAM.US,D,20260112,000000,82.72,84.55,81.42,82.55,141417,0
+PAM.US,D,20260113,000000,82.42,84.4,81.51,82.19,207749,0
+PAM.US,D,20260114,000000,81.975,83.87,80.34,80.34,170272,0
+PAM.US,D,20260115,000000,80.73,81.06,78.11,78.84,255814,0
+PAM.US,D,20260116,000000,79.49,81.2699,78.67,79.68,162888,0
+PAM.US,D,20260120,000000,77.895,81.83,77.15,80.91,203778,0
+PAM.US,D,20260121,000000,81.78,83.86,80.0801,83.42,318508,0
+PAM.US,D,20260122,000000,83.9,84.73,82.24,83.31,231655,0
+PAM.US,D,20260123,000000,83.3,84.96,82.95,84.09,206945,0
+PAM.US,D,20260126,000000,84.525,87.47,84,85.73,175174,0
+PAM.US,D,20260127,000000,86.01,89.74,85.78,89.23,305119,0
+PAM.US,D,20260128,000000,89.96,90.27,87.005,88.61,299204,0
+PAM.US,D,20260129,000000,89.9,90.02,86.03,88.49,261062,0
+PAM.US,D,20260130,000000,87.275,89.02,86.12,86.64,125864,0
+PAM.US,D,20260202,000000,85.78,86.63,83.5,85.35,170620,0
+PAM.US,D,20260203,000000,85.65,85.65,81.22,83.98,201460,0
+PAM.US,D,20260204,000000,84.04,84.07,81.38,83.52,201714,0
+PAM.US,D,20260205,000000,82.845,83.69,80.515,81.85,141088,0
+PAM.US,D,20260206,000000,83.745,83.9999,82.43,83.15,139739,0
+PAM.US,D,20260209,000000,84,84.2,81.3,83.43,174485,0
+PAM.US,D,20260210,000000,84,87.92,82.725,86,160249,0
+PAM.US,D,20260211,000000,87.55,87.5935,84.8401,85.84,188099,0
+PAM.US,D,20260212,000000,86.22,86.5025,81.12,81.64,142271,0
+PAM.US,D,20260213,000000,82.52,83.075,80.76,81.42,164952,0
+PAM.US,D,20260217,000000,80.56,81.31,78.01,80.24,148171,0
+PAM.US,D,20260218,000000,80.58,80.9,78.56,79.84,253335,0
diff --git a/daily/us/nyse stocks/2/par.us.txt b/daily/us/nyse stocks/2/par.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ff866d19d4c82ef33ac4767487c185556b4fff1
--- /dev/null
+++ b/daily/us/nyse stocks/2/par.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAR.US,D,20050225,000000,9.8,9.8,9.53,9.67,31950,0
+PAR.US,D,20050228,000000,9.67,9.8,9.63,9.8,33150,0
+PAR.US,D,20050301,000000,9.83,10.17,9.71,10.17,144300,0
+PAR.US,D,20050302,000000,10.17,10.25,10.02,10.2,112200,0
+PAR.US,D,20050303,000000,10.2,10.25,9.87,9.93,42900,0
+PAR.US,D,20050304,000000,9.83,9.93,9.74,9.92,30450,0
+PAR.US,D,20050307,000000,9.93,10,9.91,9.95,19200,0
+PAR.US,D,20050308,000000,9.93,9.93,9.47,9.6,30150,0
+PAR.US,D,20050309,000000,9.67,9.69,8.93,9.13,46650,0
+PAR.US,D,20050310,000000,9.03,9.49,8.99,9.36,44100,0
+PAR.US,D,20050311,000000,9.4,9.46,9.23,9.25,11550,0
+PAR.US,D,20050314,000000,9.23,9.5,9.17,9.32,31800,0
+PAR.US,D,20050315,000000,9.35,9.45,9.35,9.43,19350,0
+PAR.US,D,20050316,000000,9.48,9.55,9.48,9.5,28350,0
+PAR.US,D,20050317,000000,9.5,9.53,9.46,9.53,23400,0
+PAR.US,D,20050318,000000,9.47,9.53,9.47,9.51,28350,0
+PAR.US,D,20050321,000000,9.53,9.7,9.53,9.6,41550,0
+PAR.US,D,20050322,000000,9.6,9.73,9.51,9.69,25350,0
+PAR.US,D,20050323,000000,9.67,9.67,9.43,9.51,44550,0
+PAR.US,D,20050324,000000,9.47,9.67,9.43,9.6,8700,0
+PAR.US,D,20050328,000000,9.73,10.53,9.73,10.29,101250,0
+PAR.US,D,20050329,000000,10.32,10.36,10,10.22,64200,0
+PAR.US,D,20050330,000000,10.14,10.28,10.13,10.23,54600,0
+PAR.US,D,20050331,000000,10.27,10.67,10.17,10.38,92250,0
+PAR.US,D,20050401,000000,10.48,11,10.48,10.93,156000,0
+PAR.US,D,20050404,000000,11.33,11.37,10.93,11.21,171450,0
+PAR.US,D,20050405,000000,11.34,11.66,11.14,11.41,140850,0
+PAR.US,D,20050406,000000,11.5,11.58,11.28,11.43,85500,0
+PAR.US,D,20050407,000000,11.5,11.66,11.17,11.17,77550,0
+PAR.US,D,20050408,000000,11.04,11.3,11,11.3,66150,0
+PAR.US,D,20050411,000000,11.3,11.51,11.27,11.51,98100,0
+PAR.US,D,20050412,000000,11.58,11.67,11.31,11.67,69750,0
+PAR.US,D,20050413,000000,11.6,11.66,11.23,11.32,43800,0
+PAR.US,D,20050414,000000,11.33,11.33,10.6,10.93,56400,0
+PAR.US,D,20050415,000000,10.77,10.8,10.27,10.79,84750,0
+PAR.US,D,20050418,000000,10.79,10.97,10.77,10.97,43950,0
+PAR.US,D,20050419,000000,11,11.32,11,11.27,85200,0
+PAR.US,D,20050420,000000,11.27,11.47,10.93,11.08,72300,0
+PAR.US,D,20050421,000000,11.09,11.63,11.09,11.59,54150,0
+PAR.US,D,20050422,000000,11.9,12.1,11.77,11.93,187350,0
+PAR.US,D,20050425,000000,12.17,12.43,12.03,12.04,200550,0
+PAR.US,D,20050426,000000,12.23,12.27,12.11,12.25,109500,0
+PAR.US,D,20050427,000000,12.3,12.8,12.27,12.74,225900,0
+PAR.US,D,20050428,000000,13,13.33,12.87,13.3,135300,0
+PAR.US,D,20050429,000000,13.27,13.27,12.67,13.07,136800,0
+PAR.US,D,20050502,000000,12.83,13.23,12.7,13.23,153450,0
+PAR.US,D,20050503,000000,13.17,13.73,13.07,13.66,256500,0
+PAR.US,D,20050504,000000,13.77,13.99,13.33,13.5,231900,0
+PAR.US,D,20050505,000000,13.49,14,13.46,13.91,98400,0
+PAR.US,D,20050506,000000,14,14.17,13.83,14.17,161250,0
+PAR.US,D,20050509,000000,14.45,14.94,14.45,14.91,288000,0
+PAR.US,D,20050510,000000,15.05,15.31,14.91,15.27,208650,0
+PAR.US,D,20050511,000000,15.37,15.67,13.53,13.67,836700,0
+PAR.US,D,20050512,000000,12.77,13.96,12.3,13.96,656700,0
+PAR.US,D,20050513,000000,14,15.39,13.43,15.31,374700,0
+PAR.US,D,20050516,000000,15.41,17,15.39,16.87,735600,0
+PAR.US,D,20050517,000000,16.91,17.33,15.87,16.8,538800,0
+PAR.US,D,20050518,000000,17.05,17.13,16.67,17,196650,0
+PAR.US,D,20050519,000000,17.07,17.26,17,17.22,117000,0
+PAR.US,D,20050520,000000,17.22,17.43,16.87,17.28,128850,0
+PAR.US,D,20050523,000000,17.53,17.94,17.4,17.65,201750,0
+PAR.US,D,20050524,000000,17.82,18.29,17.53,18.07,191100,0
+PAR.US,D,20050525,000000,18,18.07,17.47,17.99,152850,0
+PAR.US,D,20050526,000000,18,18.07,17.8,17.89,141000,0
+PAR.US,D,20050527,000000,17.33,18,16.71,17.95,310350,0
+PAR.US,D,20050531,000000,18.13,19.1,18.02,19.1,243300,0
+PAR.US,D,20050601,000000,19.1,19.78,18.9,19.11,311850,0
+PAR.US,D,20050602,000000,19.53,19.7,19.15,19.57,160650,0
+PAR.US,D,20050603,000000,19.63,19.66,18.79,18.87,176100,0
+PAR.US,D,20050606,000000,18.91,19,18.47,18.77,196500,0
+PAR.US,D,20050607,000000,18.71,19.86,18.7,19.14,191550,0
+PAR.US,D,20050608,000000,19.27,19.49,17.5,18.21,429300,0
+PAR.US,D,20050609,000000,18.16,18.97,18.09,18.77,122850,0
+PAR.US,D,20050610,000000,18.9,18.97,18.68,18.69,51750,0
+PAR.US,D,20050613,000000,18.83,19.81,18.83,19.61,240000,0
+PAR.US,D,20050614,000000,19.73,20.3,19.62,20.19,178800,0
+PAR.US,D,20050615,000000,20.27,21.01,20.27,21.01,226650,0
+PAR.US,D,20050616,000000,21.12,21.66,21.02,21.65,266700,0
+PAR.US,D,20050617,000000,21.75,22.27,21.75,22.23,153750,0
+PAR.US,D,20050620,000000,22.24,22.3,20.81,21.02,315600,0
+PAR.US,D,20050621,000000,20.91,21.6,20.91,21.59,108150,0
+PAR.US,D,20050622,000000,21.65,21.72,21.2,21.37,151650,0
+PAR.US,D,20050623,000000,21.37,21.86,20.17,20.79,212250,0
+PAR.US,D,20050624,000000,20.53,20.53,19,19.63,641550,0
+PAR.US,D,20050627,000000,19.6,20.47,19.43,20.36,158250,0
+PAR.US,D,20050628,000000,20.47,21.02,20.19,20.97,158400,0
+PAR.US,D,20050629,000000,21.23,21.5,21.01,21.43,114300,0
+PAR.US,D,20050630,000000,21.45,21.62,21.33,21.33,90450,0
+PAR.US,D,20050701,000000,21.33,21.47,21.03,21.07,55050,0
+PAR.US,D,20050705,000000,20.95,20.95,19.52,20.09,272400,0
+PAR.US,D,20050706,000000,20,20.96,19.73,20.8,207900,0
+PAR.US,D,20050707,000000,20.77,21.27,20.5,21.26,123300,0
+PAR.US,D,20050708,000000,21.38,21.83,21.14,21.51,235500,0
+PAR.US,D,20050711,000000,21.54,22.27,21.2,22.11,275700,0
+PAR.US,D,20050712,000000,22.24,23.39,22.23,23.39,282600,0
+PAR.US,D,20050713,000000,23.9,24.39,23.53,23.63,178350,0
+PAR.US,D,20050714,000000,23.77,24,23.01,23.21,106200,0
+PAR.US,D,20050715,000000,23.08,23.63,23.06,23.59,81300,0
+PAR.US,D,20050718,000000,23.6,23.89,23.03,23.79,114750,0
+PAR.US,D,20050719,000000,23.91,24.83,23.89,24.67,166500,0
+PAR.US,D,20050720,000000,24.91,25.17,24.73,25.05,98550,0
+PAR.US,D,20050721,000000,25.2,25.2,24.7,24.97,103500,0
+PAR.US,D,20050722,000000,25.03,25.22,24.91,25.22,59100,0
+PAR.US,D,20050725,000000,25.27,25.6,21.47,21.47,438300,0
+PAR.US,D,20050726,000000,20.38,23.33,20.33,22.91,392250,0
+PAR.US,D,20050727,000000,23.67,24.33,21.83,22.55,350550,0
+PAR.US,D,20050728,000000,22.63,22.99,21.27,21.33,190200,0
+PAR.US,D,20050729,000000,21.4,22.9,21.37,22.67,175950,0
+PAR.US,D,20050801,000000,22.67,23.67,22.33,22.47,169500,0
+PAR.US,D,20050802,000000,22.35,22.6,21.65,22.57,150750,0
+PAR.US,D,20050803,000000,22.59,22.83,21.77,21.83,80700,0
+PAR.US,D,20050804,000000,21.83,21.83,21.07,21.37,166050,0
+PAR.US,D,20050805,000000,21.31,21.33,18.8,19.99,375900,0
+PAR.US,D,20050808,000000,19.27,19.77,17.67,18.85,511350,0
+PAR.US,D,20050809,000000,18.85,20.04,18.82,19.63,394200,0
+PAR.US,D,20050810,000000,19.29,20.2,18.99,19.83,202950,0
+PAR.US,D,20050811,000000,19.83,21.2,19.83,20.63,151200,0
+PAR.US,D,20050812,000000,20.67,21,19.68,20.23,161700,0
+PAR.US,D,20050815,000000,19.9,19.97,18.97,19.13,190800,0
+PAR.US,D,20050816,000000,19,19.13,18.18,18.22,149400,0
+PAR.US,D,20050817,000000,18.1,18.2,16.54,16.64,385650,0
+PAR.US,D,20050818,000000,16.23,17.28,16.01,17.07,282150,0
+PAR.US,D,20050819,000000,17.17,17.57,16.32,16.51,177450,0
+PAR.US,D,20050822,000000,16.18,17.8,16.13,17,219600,0
+PAR.US,D,20050823,000000,16.81,17.67,16.66,17.48,158700,0
+PAR.US,D,20050824,000000,17.51,17.99,17.01,17.2,94050,0
+PAR.US,D,20050825,000000,17,18.19,17,17.87,111900,0
+PAR.US,D,20050826,000000,17.87,18.11,17.7,17.91,68100,0
+PAR.US,D,20050829,000000,17.84,18.33,17.4,17.91,143100,0
+PAR.US,D,20050830,000000,17.85,17.89,16.79,17.26,200850,0
+PAR.US,D,20050831,000000,17.23,17.65,16.51,16.64,157500,0
+PAR.US,D,20050901,000000,16.77,17.53,16.63,16.97,127800,0
+PAR.US,D,20050902,000000,16.97,17.53,16.97,17.03,86700,0
+PAR.US,D,20050906,000000,16.99,17.33,16.9,17.19,107700,0
+PAR.US,D,20050907,000000,17.32,17.89,17.31,17.78,145200,0
+PAR.US,D,20050908,000000,17.85,17.91,17.6,17.73,57600,0
+PAR.US,D,20050909,000000,17.63,17.63,16.54,16.72,130650,0
+PAR.US,D,20050912,000000,15.85,17.47,15.85,17.29,184950,0
+PAR.US,D,20050913,000000,17.33,17.6,17.25,17.45,119700,0
+PAR.US,D,20050914,000000,17.59,17.7,17.29,17.35,72900,0
+PAR.US,D,20050915,000000,17.38,17.41,16.04,16.06,131700,0
+PAR.US,D,20050916,000000,16.13,16.37,15.13,15.27,298200,0
+PAR.US,D,20050919,000000,14.57,15.07,13.71,13.83,571350,0
+PAR.US,D,20050920,000000,13.89,14.8,13.73,13.88,443400,0
+PAR.US,D,20050921,000000,13.81,14.13,13.1,13.82,251550,0
+PAR.US,D,20050922,000000,13.89,14.73,13.67,14.33,226800,0
+PAR.US,D,20050923,000000,14.33,14.77,14.31,14.4,122850,0
+PAR.US,D,20050926,000000,14.47,15.15,14.17,15.13,192600,0
+PAR.US,D,20050927,000000,15.15,15.23,14.9,15.06,310500,0
+PAR.US,D,20050928,000000,15.07,15.71,14.87,15.37,281250,0
+PAR.US,D,20050929,000000,15.33,15.67,15.2,15.33,155700,0
+PAR.US,D,20050930,000000,15.27,15.53,15.23,15.33,108750,0
+PAR.US,D,20051003,000000,15.34,15.67,15.33,15.33,114150,0
+PAR.US,D,20051004,000000,15.33,15.65,15.33,15.37,70950,0
+PAR.US,D,20051005,000000,15.37,15.43,14.34,14.34,149400,0
+PAR.US,D,20051006,000000,14.33,14.39,14.01,14.37,147300,0
+PAR.US,D,20051007,000000,14.42,14.77,14.38,14.61,52950,0
+PAR.US,D,20051010,000000,14.67,15.25,14.27,14.53,50400,0
+PAR.US,D,20051011,000000,14.7,14.7,14.07,14.17,41550,0
+PAR.US,D,20051012,000000,14.16,14.16,13.26,13.4,113550,0
+PAR.US,D,20051013,000000,13.53,14,13.46,13.89,60750,0
+PAR.US,D,20051014,000000,14,14.05,13.8,14.05,55350,0
+PAR.US,D,20051017,000000,14,14.13,13.91,14.07,41850,0
+PAR.US,D,20051018,000000,14.2,14.27,14.05,14.06,36150,0
+PAR.US,D,20051019,000000,14.06,14.19,13.81,14.19,58800,0
+PAR.US,D,20051020,000000,14.21,14.41,14.03,14.1,59250,0
+PAR.US,D,20051021,000000,14.1,14.1,13.73,13.85,47400,0
+PAR.US,D,20051024,000000,13.81,14.13,13.58,14.13,48000,0
+PAR.US,D,20051025,000000,14.13,14.13,13.75,13.77,80100,0
+PAR.US,D,20051026,000000,13.9,14.67,13.9,14.63,131400,0
+PAR.US,D,20051027,000000,14.47,14.59,13.33,13.85,152100,0
+PAR.US,D,20051028,000000,13.85,14.83,13.85,14.68,97500,0
+PAR.US,D,20051031,000000,14.75,16.33,14.75,16.26,150300,0
+PAR.US,D,20051101,000000,16.5,16.67,15.6,16.39,165450,0
+PAR.US,D,20051102,000000,16.57,19.06,16.41,19.05,241650,0
+PAR.US,D,20051103,000000,19.05,19.95,18.72,19.33,258600,0
+PAR.US,D,20051104,000000,19.5,19.57,18.42,18.93,164550,0
+PAR.US,D,20051107,000000,19.57,19.57,18.53,18.74,197850,0
+PAR.US,D,20051108,000000,18.67,18.67,17.85,17.93,68250,0
+PAR.US,D,20051109,000000,17.94,18.2,17.07,18,189150,0
+PAR.US,D,20051110,000000,17.92,18.91,17.85,18.75,98700,0
+PAR.US,D,20051111,000000,18.92,18.92,18.17,18.17,47700,0
+PAR.US,D,20051114,000000,18.33,19.17,18.2,19.15,97650,0
+PAR.US,D,20051115,000000,19.17,21.32,19.17,20.17,314400,0
+PAR.US,D,20051116,000000,20.5,21.07,18.93,20.24,215400,0
+PAR.US,D,20051117,000000,20.25,20.33,19.99,20.17,161400,0
+PAR.US,D,20051118,000000,20.25,20.33,19.87,20.33,92100,0
+PAR.US,D,20051121,000000,20.33,22.53,20.33,22.01,325800,0
+PAR.US,D,20051122,000000,22.01,22.56,21.77,22.33,149850,0
+PAR.US,D,20051123,000000,22.53,23.23,22.53,22.7,156600,0
+PAR.US,D,20051125,000000,22.77,23.25,22.77,23.19,43200,0
+PAR.US,D,20051128,000000,23.45,23.6,20.93,21.18,335850,0
+PAR.US,D,20051129,000000,21.18,21.93,21.18,21.72,149550,0
+PAR.US,D,20051130,000000,21.72,21.79,21.29,21.4,58800,0
+PAR.US,D,20051201,000000,21.39,22.5,21.33,22.22,126450,0
+PAR.US,D,20051202,000000,22.21,22.57,22,22.57,54900,0
+PAR.US,D,20051205,000000,22.61,22.67,22.03,22.25,64950,0
+PAR.US,D,20051206,000000,22.37,22.38,22.15,22.18,25950,0
+PAR.US,D,20051207,000000,22.11,22.11,19.83,20.84,216750,0
+PAR.US,D,20051208,000000,20.91,21.47,20.62,20.97,114900,0
+PAR.US,D,20051209,000000,20.96,21.41,20.92,21.38,37050,0
+PAR.US,D,20051212,000000,21.41,21.63,21.07,21.27,84600,0
+PAR.US,D,20051213,000000,21.27,21.4,21.07,21.19,105900,0
+PAR.US,D,20051214,000000,20.93,21.03,20.07,20.32,101700,0
+PAR.US,D,20051215,000000,20.23,20.23,19,19.26,159300,0
+PAR.US,D,20051216,000000,19.27,19.37,18.25,18.68,166050,0
+PAR.US,D,20051219,000000,18.73,18.93,18.17,18.23,66600,0
+PAR.US,D,20051220,000000,18.13,18.33,17.74,17.75,89250,0
+PAR.US,D,20051221,000000,17.73,18.07,17.7,18.03,186750,0
+PAR.US,D,20051222,000000,17.99,18.56,17.99,18.29,210150,0
+PAR.US,D,20051223,000000,18.3,19.89,18.3,19.19,123750,0
+PAR.US,D,20051227,000000,19.39,19.85,18.71,19.03,112650,0
+PAR.US,D,20051228,000000,19.04,19.37,18.71,19.29,58050,0
+PAR.US,D,20051229,000000,19.29,19.33,19,19.09,31350,0
+PAR.US,D,20051230,000000,19,19.01,18.07,18.51,78300,0
+PAR.US,D,20060103,000000,18.5,18.7,17.87,18.49,132450,0
+PAR.US,D,20060104,000000,18.63,19.99,18.54,19.65,139500,0
+PAR.US,D,20060105,000000,19.73,20.87,19.67,20.79,137550,0
+PAR.US,D,20060106,000000,21,21.39,20.51,21,100200,0
+PAR.US,D,20060109,000000,20.25,21.17,19.73,20.7,102100,0
+PAR.US,D,20060110,000000,20.6,20.65,19.95,20.05,94700,0
+PAR.US,D,20060111,000000,20.06,20.31,19.57,20.26,77500,0
+PAR.US,D,20060112,000000,20.26,20.69,20.26,20.48,95500,0
+PAR.US,D,20060113,000000,20.6,20.9,20.49,20.9,56500,0
+PAR.US,D,20060117,000000,20.93,20.93,20,20.74,105900,0
+PAR.US,D,20060118,000000,20.1,20.35,19.77,20.27,145800,0
+PAR.US,D,20060119,000000,20.1,21,20.1,21,75900,0
+PAR.US,D,20060120,000000,21.02,21.05,20.32,20.54,76500,0
+PAR.US,D,20060123,000000,20.56,21.25,20.55,20.99,55500,0
+PAR.US,D,20060124,000000,21.35,22.2,20.82,21.52,137600,0
+PAR.US,D,20060125,000000,21.83,22.6,21.75,22.1,123900,0
+PAR.US,D,20060126,000000,22.4,22.5,21.93,22.05,85300,0
+PAR.US,D,20060127,000000,22.18,22.18,21.28,21.57,102400,0
+PAR.US,D,20060130,000000,21.57,22.77,21.57,22.05,55600,0
+PAR.US,D,20060131,000000,22.12,22.12,21.6,21.73,39900,0
+PAR.US,D,20060201,000000,21.59,22.11,21.57,21.91,61100,0
+PAR.US,D,20060202,000000,22.01,22.18,21.65,22.18,82600,0
+PAR.US,D,20060203,000000,22.25,22.25,21.75,21.89,37200,0
+PAR.US,D,20060206,000000,21.79,21.9,21.02,21.27,95900,0
+PAR.US,D,20060207,000000,21.33,21.33,20.6,21,75200,0
+PAR.US,D,20060208,000000,20.94,21.21,20,20.14,66300,0
+PAR.US,D,20060209,000000,20.04,20.55,19.52,19.87,50400,0
+PAR.US,D,20060210,000000,19.77,19.77,18.8,19.39,57400,0
+PAR.US,D,20060213,000000,18.8,19.5,18.32,19.5,71700,0
+PAR.US,D,20060214,000000,19.72,20.2,18.26,18.26,76200,0
+PAR.US,D,20060215,000000,18.11,19.27,18.03,19.18,128500,0
+PAR.US,D,20060216,000000,19.25,20.18,19.25,19.91,75500,0
+PAR.US,D,20060217,000000,20,20.2,19.6,19.92,39300,0
+PAR.US,D,20060221,000000,19.85,19.85,18.58,18.93,46900,0
+PAR.US,D,20060222,000000,18.93,19.15,18.46,18.76,44200,0
+PAR.US,D,20060223,000000,18.85,18.85,18.01,18.11,58700,0
+PAR.US,D,20060224,000000,18.04,18.05,17.3,17.69,126600,0
+PAR.US,D,20060227,000000,17.65,18.3,17.65,18,179200,0
+PAR.US,D,20060228,000000,18.19,18.2,17.71,18,144500,0
+PAR.US,D,20060301,000000,17.99,18.95,17.99,18.5,95100,0
+PAR.US,D,20060302,000000,18.57,18.9,18.57,18.8,88900,0
+PAR.US,D,20060303,000000,18.8,18.9,18.29,18.38,148400,0
+PAR.US,D,20060306,000000,18.18,18.8,18.15,18.4,81200,0
+PAR.US,D,20060307,000000,18.4,18.44,18.15,18.24,50000,0
+PAR.US,D,20060308,000000,18.26,18.4,17.8,18.07,42700,0
+PAR.US,D,20060309,000000,18.12,18.65,18.1,18.16,54500,0
+PAR.US,D,20060310,000000,18.26,18.52,18.26,18.4,21700,0
+PAR.US,D,20060313,000000,18.35,18.8,18.35,18.51,38300,0
+PAR.US,D,20060314,000000,18.41,19.39,18.32,19.33,39000,0
+PAR.US,D,20060315,000000,19.19,20.75,19.15,20.64,87600,0
+PAR.US,D,20060316,000000,20.67,20.76,19.26,19.55,80200,0
+PAR.US,D,20060317,000000,19.63,19.85,19.35,19.76,67200,0
+PAR.US,D,20060320,000000,19.93,19.96,18.98,19.4,34700,0
+PAR.US,D,20060321,000000,19.5,19.5,18.2,18.54,83000,0
+PAR.US,D,20060322,000000,18.5,18.5,17.71,17.91,59100,0
+PAR.US,D,20060323,000000,17.95,18.2,17.8,17.98,53300,0
+PAR.US,D,20060324,000000,18.01,18.3,17.65,17.95,53000,0
+PAR.US,D,20060327,000000,18.23,18.51,18.19,18.4,29000,0
+PAR.US,D,20060328,000000,18.2,18.52,18.14,18.27,21500,0
+PAR.US,D,20060329,000000,18.37,18.86,18.28,18.58,68600,0
+PAR.US,D,20060330,000000,18.78,18.78,17.93,17.96,53900,0
+PAR.US,D,20060331,000000,18,18.05,17.22,17.74,87100,0
+PAR.US,D,20060403,000000,17.74,17.91,17.02,17.19,46700,0
+PAR.US,D,20060404,000000,17.39,17.39,16.42,17.05,123900,0
+PAR.US,D,20060405,000000,16.9,17.96,16.84,17.45,126200,0
+PAR.US,D,20060406,000000,17.55,18.2,17.52,18.1,63400,0
+PAR.US,D,20060407,000000,18.1,18.2,17.59,17.74,67200,0
+PAR.US,D,20060410,000000,17.57,18.61,17.57,18.45,94200,0
+PAR.US,D,20060411,000000,18.5,18.5,17.71,17.8,106100,0
+PAR.US,D,20060412,000000,17.66,17.74,17.19,17.25,66700,0
+PAR.US,D,20060413,000000,17.19,17.4,17,17.15,44900,0
+PAR.US,D,20060417,000000,17.09,17.09,16.69,16.72,63600,0
+PAR.US,D,20060418,000000,16.82,17.3,16.7,17.25,56900,0
+PAR.US,D,20060419,000000,17.24,17.68,17.19,17.63,65300,0
+PAR.US,D,20060420,000000,17.63,17.63,17.01,17.1,34200,0
+PAR.US,D,20060421,000000,17.23,17.33,16.2,16.61,111500,0
+PAR.US,D,20060424,000000,16.48,16.82,16.14,16.5,69500,0
+PAR.US,D,20060425,000000,16.59,16.61,16.2,16.43,64300,0
+PAR.US,D,20060426,000000,16.32,16.7,16.3,16.52,63700,0
+PAR.US,D,20060427,000000,16.72,17.01,16.2,16.85,131400,0
+PAR.US,D,20060428,000000,16.9,16.9,16.43,16.74,52000,0
+PAR.US,D,20060501,000000,16.69,16.95,16.66,16.86,52300,0
+PAR.US,D,20060502,000000,16.95,17.11,16.7,16.94,98700,0
+PAR.US,D,20060503,000000,16.98,17.1,16.59,17.01,96400,0
+PAR.US,D,20060504,000000,17.14,17.24,16.87,16.88,69400,0
+PAR.US,D,20060505,000000,16.79,16.97,16.46,16.87,52300,0
+PAR.US,D,20060508,000000,17.07,17.07,16.65,16.74,108600,0
+PAR.US,D,20060509,000000,16.63,16.76,16.4,16.46,50700,0
+PAR.US,D,20060510,000000,16.33,16.82,15.58,16.03,100100,0
+PAR.US,D,20060511,000000,16.18,16.19,15.51,15.6,47700,0
+PAR.US,D,20060512,000000,15.6,15.6,15.2,15.36,51600,0
+PAR.US,D,20060515,000000,15.11,15.38,14.46,15,103400,0
+PAR.US,D,20060516,000000,14.7,15.14,14.6,15.09,41900,0
+PAR.US,D,20060517,000000,15,15.09,14.7,14.98,53700,0
+PAR.US,D,20060518,000000,14.98,15.08,14.58,14.63,62800,0
+PAR.US,D,20060519,000000,14.6,15.18,14.5,15.04,54100,0
+PAR.US,D,20060522,000000,15.05,15.06,13.94,14.47,110300,0
+PAR.US,D,20060523,000000,14.57,15.12,14.51,14.91,80600,0
+PAR.US,D,20060524,000000,14.9,14.9,14.14,14.51,97900,0
+PAR.US,D,20060525,000000,14.53,14.83,14.11,14.63,56700,0
+PAR.US,D,20060526,000000,14.59,14.89,14.54,14.71,31800,0
+PAR.US,D,20060530,000000,14.72,14.72,14.19,14.28,163900,0
+PAR.US,D,20060531,000000,14.35,14.63,14.1,14.48,125500,0
+PAR.US,D,20060601,000000,14.58,14.89,14.32,14.88,66900,0
+PAR.US,D,20060602,000000,14.89,15,14.4,14.78,96100,0
+PAR.US,D,20060605,000000,14.78,14.78,14.18,14.18,142100,0
+PAR.US,D,20060606,000000,14.15,14.25,13.86,13.96,180500,0
+PAR.US,D,20060607,000000,13.96,14.06,13.34,13.37,124300,0
+PAR.US,D,20060608,000000,13.27,13.6,12.63,12.78,258800,0
+PAR.US,D,20060609,000000,12.78,13.09,12.78,12.91,149800,0
+PAR.US,D,20060612,000000,12.85,12.89,12.5,12.5,132800,0
+PAR.US,D,20060613,000000,12.7,12.7,12.48,12.5,229000,0
+PAR.US,D,20060614,000000,12.51,12.67,12.5,12.51,305200,0
+PAR.US,D,20060615,000000,12.5,12.75,12.5,12.68,188200,0
+PAR.US,D,20060616,000000,12.63,12.65,12.49,12.54,234900,0
+PAR.US,D,20060619,000000,12.54,12.7,12.38,12.5,125100,0
+PAR.US,D,20060620,000000,12.45,12.5,12.21,12.22,158400,0
+PAR.US,D,20060621,000000,12.25,12.35,11.93,11.97,136100,0
+PAR.US,D,20060622,000000,11.96,12.35,11.84,11.87,139400,0
+PAR.US,D,20060623,000000,11.87,11.98,11.5,11.54,101300,0
+PAR.US,D,20060626,000000,11.56,11.63,11.23,11.26,164500,0
+PAR.US,D,20060627,000000,11.26,11.33,10.61,10.75,197900,0
+PAR.US,D,20060628,000000,10.82,11.33,10.77,11.2,208500,0
+PAR.US,D,20060629,000000,11.25,11.65,11.16,11.56,226000,0
+PAR.US,D,20060630,000000,11.61,12.77,11.55,12.77,521500,0
+PAR.US,D,20060703,000000,12.8,12.9,12.5,12.57,85000,0
+PAR.US,D,20060705,000000,12.47,12.51,12.01,12.32,96800,0
+PAR.US,D,20060706,000000,12.32,13.01,12.24,13.01,81700,0
+PAR.US,D,20060707,000000,12.91,12.91,12.46,12.67,96100,0
+PAR.US,D,20060710,000000,12.6,12.9,11.9,12.09,65300,0
+PAR.US,D,20060711,000000,12.07,12.17,11.74,11.94,51700,0
+PAR.US,D,20060712,000000,11.94,12.1,11.67,12.06,122200,0
+PAR.US,D,20060713,000000,11.96,12.1,11.57,11.72,82800,0
+PAR.US,D,20060714,000000,11.66,11.73,11.5,11.5,50900,0
+PAR.US,D,20060717,000000,11.51,11.61,11.13,11.2,71700,0
+PAR.US,D,20060718,000000,11.27,11.48,11.12,11.22,43800,0
+PAR.US,D,20060719,000000,11.22,11.85,11.22,11.55,50900,0
+PAR.US,D,20060720,000000,11.55,11.71,10.93,10.97,33100,0
+PAR.US,D,20060721,000000,10.9,10.91,10.46,10.57,80500,0
+PAR.US,D,20060724,000000,10.67,10.72,9.95,10.32,146800,0
+PAR.US,D,20060725,000000,10.27,10.5,10.02,10.14,149400,0
+PAR.US,D,20060726,000000,9.99,10.2,9.5,9.93,140500,0
+PAR.US,D,20060727,000000,9.7,9.7,7.96,7.98,729100,0
+PAR.US,D,20060728,000000,8.11,8.44,8.11,8.34,332700,0
+PAR.US,D,20060731,000000,8.39,8.51,8.08,8.2,227600,0
+PAR.US,D,20060801,000000,8.12,8.33,7.99,8.12,242400,0
+PAR.US,D,20060802,000000,8.12,8.32,8.12,8.21,44500,0
+PAR.US,D,20060803,000000,8.21,8.21,7.96,8.17,76300,0
+PAR.US,D,20060804,000000,8.19,8.19,7.86,7.88,124600,0
+PAR.US,D,20060807,000000,7.78,8.05,7.74,8.03,96900,0
+PAR.US,D,20060808,000000,8.1,8.1,7.79,7.8,177400,0
+PAR.US,D,20060809,000000,7.97,7.97,7.78,7.86,139200,0
+PAR.US,D,20060810,000000,7.8,7.9,7.8,7.88,76800,0
+PAR.US,D,20060811,000000,7.87,7.87,7.71,7.81,143400,0
+PAR.US,D,20060814,000000,7.62,7.91,7.62,7.82,59600,0
+PAR.US,D,20060815,000000,7.83,8.06,7.8,7.99,107000,0
+PAR.US,D,20060816,000000,8.13,8.15,7.9,8.11,65400,0
+PAR.US,D,20060817,000000,8.08,8.14,8.02,8.03,35000,0
+PAR.US,D,20060818,000000,8,8.02,7.9,7.9,69500,0
+PAR.US,D,20060821,000000,7.86,7.9,7.7,7.79,77400,0
+PAR.US,D,20060822,000000,7.9,7.93,7.63,7.79,165900,0
+PAR.US,D,20060823,000000,7.74,7.74,7.57,7.59,141200,0
+PAR.US,D,20060824,000000,7.63,7.73,7.4,7.73,97800,0
+PAR.US,D,20060825,000000,7.83,7.89,7.69,7.8,88600,0
+PAR.US,D,20060828,000000,7.7,7.83,7.66,7.76,96200,0
+PAR.US,D,20060829,000000,7.82,7.95,7.79,7.92,74500,0
+PAR.US,D,20060830,000000,7.92,9.16,7.92,9.14,303500,0
+PAR.US,D,20060831,000000,9.2,9.4,9.05,9.26,189900,0
+PAR.US,D,20060901,000000,9.26,10.05,9.16,9.98,126100,0
+PAR.US,D,20060905,000000,10.09,10.11,9.2,9.2,170800,0
+PAR.US,D,20060906,000000,9.2,9.23,8.9,9.05,114900,0
+PAR.US,D,20060907,000000,9.05,9.05,8.81,8.87,68200,0
+PAR.US,D,20060908,000000,8.85,8.94,8.75,8.88,75000,0
+PAR.US,D,20060911,000000,8.84,9,8.8,8.91,73100,0
+PAR.US,D,20060912,000000,8.9,8.98,8.84,8.89,43600,0
+PAR.US,D,20060913,000000,8.88,9,8.87,9,44800,0
+PAR.US,D,20060914,000000,9.01,9.1,8.98,9,68100,0
+PAR.US,D,20060915,000000,8.98,9.1,8.94,8.97,53900,0
+PAR.US,D,20060918,000000,8.93,9,8.92,8.96,44700,0
+PAR.US,D,20060919,000000,9,9.07,8.93,9,159400,0
+PAR.US,D,20060920,000000,9.05,9.13,9.02,9.05,84700,0
+PAR.US,D,20060921,000000,9.1,9.37,9.09,9.2,80500,0
+PAR.US,D,20060922,000000,9.23,9.23,9.13,9.15,41600,0
+PAR.US,D,20060925,000000,9.2,9.28,9.12,9.22,39200,0
+PAR.US,D,20060926,000000,9.23,9.25,9,9.16,64300,0
+PAR.US,D,20060927,000000,9.24,9.24,9.03,9.06,60300,0
+PAR.US,D,20060928,000000,9.06,9.18,8.99,9.1,57800,0
+PAR.US,D,20060929,000000,9.1,9.1,9.01,9.07,30800,0
+PAR.US,D,20061002,000000,9.08,9.1,9.05,9.09,18000,0
+PAR.US,D,20061003,000000,9.05,9.21,9.05,9.06,55700,0
+PAR.US,D,20061004,000000,9.05,9.24,9.05,9.11,35700,0
+PAR.US,D,20061005,000000,7.3,7.58,7.07,7.39,671100,0
+PAR.US,D,20061006,000000,7.41,7.67,7.41,7.59,225500,0
+PAR.US,D,20061009,000000,7.64,7.76,7.59,7.72,46100,0
+PAR.US,D,20061010,000000,7.7,8.01,7.7,7.86,175900,0
+PAR.US,D,20061011,000000,7.86,8,7.75,7.9,73700,0
+PAR.US,D,20061012,000000,8,8,7.9,7.99,48400,0
+PAR.US,D,20061013,000000,7.99,8.08,7.99,8.08,33300,0
+PAR.US,D,20061016,000000,8.16,8.16,8.02,8.05,34500,0
+PAR.US,D,20061017,000000,8.03,8.05,7.87,7.88,53800,0
+PAR.US,D,20061018,000000,7.9,8.08,7.9,8,31000,0
+PAR.US,D,20061019,000000,7.98,8,7.86,7.93,41300,0
+PAR.US,D,20061020,000000,7.92,7.94,7.84,7.87,52900,0
+PAR.US,D,20061023,000000,7.77,7.95,7.68,7.71,37100,0
+PAR.US,D,20061024,000000,7.78,7.79,7.68,7.68,50600,0
+PAR.US,D,20061025,000000,7.9,8.1,7.76,7.86,120000,0
+PAR.US,D,20061026,000000,7.76,7.96,7.72,7.83,105500,0
+PAR.US,D,20061027,000000,7.83,7.93,7.75,7.8,61400,0
+PAR.US,D,20061030,000000,7.96,8.03,7.9,8.03,137400,0
+PAR.US,D,20061031,000000,8.03,8.24,8,8.14,43300,0
+PAR.US,D,20061101,000000,8.25,8.7,8.24,8.55,78800,0
+PAR.US,D,20061102,000000,8.65,8.75,8.58,8.64,124000,0
+PAR.US,D,20061103,000000,8.68,8.7,8.51,8.56,34900,0
+PAR.US,D,20061106,000000,8.66,8.66,8.55,8.55,61900,0
+PAR.US,D,20061107,000000,8.6,8.87,8.6,8.87,55300,0
+PAR.US,D,20061108,000000,8.85,8.94,8.81,8.86,41000,0
+PAR.US,D,20061109,000000,8.96,8.98,8.81,8.81,10800,0
+PAR.US,D,20061110,000000,8.82,8.82,8.54,8.66,24500,0
+PAR.US,D,20061113,000000,8.41,8.62,8.41,8.59,164400,0
+PAR.US,D,20061114,000000,8.65,8.73,8.59,8.7,32600,0
+PAR.US,D,20061115,000000,8.72,8.76,8.6,8.63,33500,0
+PAR.US,D,20061116,000000,8.63,8.72,8.63,8.7,15200,0
+PAR.US,D,20061117,000000,8.7,8.7,8.46,8.5,88600,0
+PAR.US,D,20061120,000000,8.5,8.59,8.45,8.54,33500,0
+PAR.US,D,20061121,000000,8.5,8.73,8.5,8.68,73400,0
+PAR.US,D,20061122,000000,8.88,8.88,8.76,8.86,23700,0
+PAR.US,D,20061124,000000,8.75,8.75,8.66,8.75,9000,0
+PAR.US,D,20061127,000000,8.85,8.85,8.46,8.5,18500,0
+PAR.US,D,20061128,000000,8.58,8.6,8.52,8.54,8900,0
+PAR.US,D,20061129,000000,8.59,8.64,8.5,8.61,22000,0
+PAR.US,D,20061130,000000,8.51,8.61,8.41,8.48,46800,0
+PAR.US,D,20061201,000000,8.47,8.5,8.38,8.45,34700,0
+PAR.US,D,20061204,000000,8.41,8.6,8.38,8.55,66500,0
+PAR.US,D,20061205,000000,8.55,8.63,8.5,8.6,15800,0
+PAR.US,D,20061206,000000,8.6,8.6,8.52,8.55,16600,0
+PAR.US,D,20061207,000000,8.51,8.6,8.48,8.48,37800,0
+PAR.US,D,20061208,000000,8.52,8.7,8.41,8.68,75900,0
+PAR.US,D,20061211,000000,8.65,8.84,8.61,8.84,57000,0
+PAR.US,D,20061212,000000,8.85,8.85,8.74,8.79,26800,0
+PAR.US,D,20061213,000000,8.83,8.85,8.55,8.58,28400,0
+PAR.US,D,20061214,000000,8.58,8.6,8.34,8.51,41200,0
+PAR.US,D,20061215,000000,8.5,8.57,8.45,8.56,51200,0
+PAR.US,D,20061218,000000,8.57,8.57,8.13,8.24,62800,0
+PAR.US,D,20061219,000000,8.24,8.24,8.02,8.11,60100,0
+PAR.US,D,20061220,000000,8.1,8.28,8.1,8.15,72400,0
+PAR.US,D,20061221,000000,8.19,8.32,8.18,8.26,38400,0
+PAR.US,D,20061222,000000,8.29,8.5,8.28,8.49,91300,0
+PAR.US,D,20061226,000000,8.5,8.57,8.42,8.57,59900,0
+PAR.US,D,20061227,000000,8.62,8.9,8.62,8.9,72000,0
+PAR.US,D,20061228,000000,8.89,9.1,8.89,9.05,43900,0
+PAR.US,D,20061229,000000,9.1,9.13,8.94,9.02,49400,0
+PAR.US,D,20070103,000000,9.09,9.1,8.86,8.9,50900,0
+PAR.US,D,20070104,000000,8.8,8.82,8.71,8.79,44400,0
+PAR.US,D,20070105,000000,8.72,8.83,8.71,8.76,38000,0
+PAR.US,D,20070108,000000,8.74,8.79,8.71,8.73,29200,0
+PAR.US,D,20070109,000000,8.75,8.79,8.7,8.75,107900,0
+PAR.US,D,20070110,000000,8.78,9.1,8.75,9,57500,0
+PAR.US,D,20070111,000000,9.01,9.59,9.01,9.58,43700,0
+PAR.US,D,20070112,000000,9.58,10.18,9.56,9.98,59500,0
+PAR.US,D,20070116,000000,9.9,10.4,9.8,9.9,33000,0
+PAR.US,D,20070117,000000,9.83,10.06,9.8,10,40300,0
+PAR.US,D,20070118,000000,10.02,10.03,9.9,9.92,19300,0
+PAR.US,D,20070119,000000,9.82,9.95,9.77,9.93,27400,0
+PAR.US,D,20070122,000000,9.82,9.93,9.76,9.82,21600,0
+PAR.US,D,20070123,000000,9.85,9.95,9.81,9.82,25100,0
+PAR.US,D,20070124,000000,9.82,9.85,9.44,9.5,60100,0
+PAR.US,D,20070125,000000,9.43,9.53,9.2,9.2,81800,0
+PAR.US,D,20070126,000000,9.22,9.23,9.05,9.11,43100,0
+PAR.US,D,20070129,000000,9.16,9.26,9.05,9.23,20000,0
+PAR.US,D,20070130,000000,9.28,9.6,9.23,9.45,67100,0
+PAR.US,D,20070131,000000,9.5,9.6,9.38,9.5,77700,0
+PAR.US,D,20070201,000000,9.6,9.6,9.52,9.53,30700,0
+PAR.US,D,20070202,000000,9.54,9.55,9.34,9.44,27600,0
+PAR.US,D,20070205,000000,9.4,9.42,9.36,9.37,25200,0
+PAR.US,D,20070206,000000,9.32,9.37,9.27,9.27,23700,0
+PAR.US,D,20070207,000000,9.32,9.41,9.27,9.3,47500,0
+PAR.US,D,20070208,000000,9.32,9.4,9.32,9.39,24800,0
+PAR.US,D,20070209,000000,9.39,9.4,9.3,9.31,8000,0
+PAR.US,D,20070212,000000,9.36,9.45,9.23,9.25,62200,0
+PAR.US,D,20070213,000000,8.77,8.78,8.31,8.69,296565,0
+PAR.US,D,20070214,000000,8.62,8.71,8.61,8.61,93760,0
+PAR.US,D,20070215,000000,8.65,8.78,8.61,8.72,32300,0
+PAR.US,D,20070216,000000,8.69,8.77,8.65,8.65,109200,0
+PAR.US,D,20070220,000000,8.71,8.77,8.55,8.77,234100,0
+PAR.US,D,20070221,000000,8.77,8.99,8.77,8.96,143200,0
+PAR.US,D,20070222,000000,8.93,9.03,8.93,9.03,31700,0
+PAR.US,D,20070223,000000,9.11,9.12,8.9,8.94,434900,0
+PAR.US,D,20070226,000000,8.98,9.07,8.98,9.05,25700,0
+PAR.US,D,20070227,000000,9.07,9.14,9,9.08,33500,0
+PAR.US,D,20070228,000000,8.99,9.07,8.99,9.07,25600,0
+PAR.US,D,20070301,000000,9.03,9.04,8.98,9,24000,0
+PAR.US,D,20070302,000000,9.25,9.25,8.95,9.04,27100,0
+PAR.US,D,20070305,000000,8.94,9.05,8.91,8.99,26700,0
+PAR.US,D,20070306,000000,8.98,9.1,8.98,9.06,18400,0
+PAR.US,D,20070307,000000,9,9.08,9,9.05,25700,0
+PAR.US,D,20070308,000000,9.05,9.05,9,9.05,37500,0
+PAR.US,D,20070309,000000,9.06,9.1,9.03,9.1,19800,0
+PAR.US,D,20070312,000000,9.09,9.1,9.06,9.09,12700,0
+PAR.US,D,20070313,000000,9.02,9.15,9.02,9.12,33700,0
+PAR.US,D,20070314,000000,9.12,9.16,9.08,9.09,13000,0
+PAR.US,D,20070315,000000,9.1,9.18,9.06,9.18,11400,0
+PAR.US,D,20070316,000000,9.18,9.18,9.1,9.1,17300,0
+PAR.US,D,20070319,000000,9.15,9.15,9.12,9.15,6400,0
+PAR.US,D,20070320,000000,9.2,9.22,9.17,9.18,12600,0
+PAR.US,D,20070321,000000,9.16,9.24,9.16,9.22,10800,0
+PAR.US,D,20070322,000000,9.18,9.33,9.18,9.28,10900,0
+PAR.US,D,20070323,000000,9.32,9.39,9.32,9.36,44800,0
+PAR.US,D,20070326,000000,9.43,9.45,9.34,9.4,35700,0
+PAR.US,D,20070327,000000,9.4,9.5,9.4,9.46,22000,0
+PAR.US,D,20070328,000000,9.46,9.75,9.46,9.74,21800,0
+PAR.US,D,20070329,000000,9.84,9.91,9.83,9.9,30100,0
+PAR.US,D,20070330,000000,9.9,9.93,9.82,9.92,15800,0
+PAR.US,D,20070402,000000,9.92,10.09,9.82,10.09,40100,0
+PAR.US,D,20070403,000000,10.1,10.25,10.1,10.25,21500,0
+PAR.US,D,20070404,000000,10.26,10.26,10.21,10.22,5700,0
+PAR.US,D,20070405,000000,10.22,10.43,10.22,10.42,16400,0
+PAR.US,D,20070409,000000,10.44,10.6,10.43,10.59,15800,0
+PAR.US,D,20070410,000000,10.59,10.73,10.59,10.71,19300,0
+PAR.US,D,20070411,000000,10.71,10.74,10.67,10.71,32400,0
+PAR.US,D,20070412,000000,10.68,10.73,10.6,10.6,63900,0
+PAR.US,D,20070413,000000,10.55,10.55,10.3,10.51,26200,0
+PAR.US,D,20070416,000000,10.5,10.5,10.34,10.36,40300,0
+PAR.US,D,20070417,000000,10.38,10.41,10.34,10.38,16400,0
+PAR.US,D,20070418,000000,10.4,10.4,10.12,10.12,33100,0
+PAR.US,D,20070419,000000,10.13,10.17,9.87,10.09,31500,0
+PAR.US,D,20070420,000000,10.09,10.17,10.08,10.13,26300,0
+PAR.US,D,20070423,000000,10.15,10.31,10.15,10.31,21400,0
+PAR.US,D,20070424,000000,10.4,10.79,10.4,10.78,34268,0
+PAR.US,D,20070425,000000,10.68,10.87,10.34,10.62,78900,0
+PAR.US,D,20070426,000000,10,10,9.03,9.11,379400,0
+PAR.US,D,20070427,000000,9.21,9.45,9,9.41,88700,0
+PAR.US,D,20070430,000000,9.45,10.05,9.42,10.05,102810,0
+PAR.US,D,20070501,000000,10,10.06,9.72,10,49000,0
+PAR.US,D,20070502,000000,9.97,10.25,9.64,9.84,109700,0
+PAR.US,D,20070503,000000,9.83,9.92,9.82,9.88,12800,0
+PAR.US,D,20070504,000000,9.88,9.92,9.62,9.84,26000,0
+PAR.US,D,20070507,000000,9.94,9.95,9.56,9.82,18400,0
+PAR.US,D,20070508,000000,9.83,9.99,9.75,9.99,12600,0
+PAR.US,D,20070509,000000,9.89,9.9,9.79,9.79,13100,0
+PAR.US,D,20070510,000000,9.76,9.76,9.62,9.65,9800,0
+PAR.US,D,20070511,000000,9.63,9.68,9.56,9.65,42300,0
+PAR.US,D,20070514,000000,9.65,9.8,9.65,9.79,19700,0
+PAR.US,D,20070515,000000,9.79,9.82,9.74,9.77,15100,0
+PAR.US,D,20070516,000000,9.77,9.81,9.77,9.77,8800,0
+PAR.US,D,20070517,000000,9.8,9.82,9.74,9.82,8000,0
+PAR.US,D,20070518,000000,9.82,9.84,9.78,9.78,15600,0
+PAR.US,D,20070521,000000,9.7,9.71,9.52,9.54,32500,0
+PAR.US,D,20070522,000000,9.63,9.64,9.53,9.54,10300,0
+PAR.US,D,20070523,000000,9.5,9.53,9.49,9.5,10900,0
+PAR.US,D,20070524,000000,9.45,9.51,9.45,9.48,12000,0
+PAR.US,D,20070525,000000,9.45,9.5,9.42,9.42,12400,0
+PAR.US,D,20070529,000000,9.46,9.52,9.43,9.45,13300,0
+PAR.US,D,20070530,000000,9.4,9.4,9.25,9.3,28000,0
+PAR.US,D,20070531,000000,9.39,9.39,9.29,9.29,13200,0
+PAR.US,D,20070601,000000,9.34,9.34,9.26,9.27,5300,0
+PAR.US,D,20070604,000000,9.2,9.22,8.66,8.7,69600,0
+PAR.US,D,20070605,000000,8.7,8.81,8.69,8.75,34900,0
+PAR.US,D,20070606,000000,8.77,8.8,8.69,8.69,14900,0
+PAR.US,D,20070607,000000,8.7,8.71,8.69,8.7,4400,0
+PAR.US,D,20070608,000000,8.64,8.85,8.61,8.83,28300,0
+PAR.US,D,20070611,000000,8.83,8.83,8.56,8.6,48600,0
+PAR.US,D,20070612,000000,8.69,8.69,8.46,8.51,21900,0
+PAR.US,D,20070613,000000,8.5,8.6,8.49,8.55,21000,0
+PAR.US,D,20070614,000000,8.52,8.52,8.37,8.43,30000,0
+PAR.US,D,20070615,000000,8.42,8.47,8.42,8.47,11100,0
+PAR.US,D,20070618,000000,8.5,8.74,8.5,8.69,17200,0
+PAR.US,D,20070619,000000,8.7,8.84,8.7,8.8,6800,0
+PAR.US,D,20070620,000000,8.8,8.84,8.76,8.78,6900,0
+PAR.US,D,20070621,000000,8.77,8.77,8.6,8.6,2800,0
+PAR.US,D,20070622,000000,8.55,8.88,8.55,8.78,19400,0
+PAR.US,D,20070625,000000,8.71,8.78,8.62,8.62,5100,0
+PAR.US,D,20070626,000000,8.6,8.6,8.19,8.52,15500,0
+PAR.US,D,20070627,000000,8.25,8.6,8.25,8.58,17000,0
+PAR.US,D,20070628,000000,8.54,8.65,8.54,8.59,16500,0
+PAR.US,D,20070629,000000,8.55,8.55,8.43,8.53,12400,0
+PAR.US,D,20070702,000000,8.45,8.64,8.45,8.6,8800,0
+PAR.US,D,20070703,000000,8.58,8.63,8.58,8.6,3900,0
+PAR.US,D,20070705,000000,8.56,8.6,8.54,8.56,6000,0
+PAR.US,D,20070706,000000,8.55,8.61,8.55,8.6,5700,0
+PAR.US,D,20070709,000000,8.55,8.79,8.55,8.78,72000,0
+PAR.US,D,20070710,000000,8.63,8.78,8.6,8.75,40100,0
+PAR.US,D,20070711,000000,8.75,8.79,8.69,8.79,13200,0
+PAR.US,D,20070712,000000,8.7,8.9,8.66,8.72,51900,0
+PAR.US,D,20070713,000000,8.65,8.74,8.6,8.72,22400,0
+PAR.US,D,20070716,000000,8.79,8.89,8.64,8.76,16500,0
+PAR.US,D,20070717,000000,8.7,8.78,8.6,8.78,6500,0
+PAR.US,D,20070718,000000,8.68,8.77,8.65,8.77,6100,0
+PAR.US,D,20070719,000000,8.79,8.8,8.74,8.77,3800,0
+PAR.US,D,20070720,000000,8.72,8.83,8.7,8.71,11700,0
+PAR.US,D,20070723,000000,8.76,8.8,8.74,8.76,2400,0
+PAR.US,D,20070724,000000,8.74,8.79,8.7,8.7,5000,0
+PAR.US,D,20070725,000000,8.7,8.76,8.69,8.73,2400,0
+PAR.US,D,20070726,000000,8.7,8.7,8.35,8.5,36500,0
+PAR.US,D,20070727,000000,8.45,8.51,8.44,8.5,23500,0
+PAR.US,D,20070730,000000,8.57,8.57,8.37,8.49,31800,0
+PAR.US,D,20070731,000000,8.49,8.51,8.47,8.49,15800,0
+PAR.US,D,20070801,000000,8.39,8.49,8.36,8.49,8900,0
+PAR.US,D,20070802,000000,8.49,8.53,8.25,8.3,67900,0
+PAR.US,D,20070803,000000,8.25,8.33,8.25,8.31,10900,0
+PAR.US,D,20070806,000000,8.35,8.41,8.25,8.3,10600,0
+PAR.US,D,20070807,000000,8.29,8.51,8.29,8.31,30900,0
+PAR.US,D,20070808,000000,8.3,8.45,8.24,8.28,230200,0
+PAR.US,D,20070809,000000,8.2,8.57,8.2,8.38,39700,0
+PAR.US,D,20070810,000000,8.37,8.37,8.06,8.12,105600,0
+PAR.US,D,20070813,000000,8.12,8.22,8.12,8.17,33400,0
+PAR.US,D,20070814,000000,8.22,8.26,8.15,8.26,11200,0
+PAR.US,D,20070815,000000,8.28,8.4,8.28,8.4,3200,0
+PAR.US,D,20070816,000000,8.3,8.4,8.28,8.39,7200,0
+PAR.US,D,20070817,000000,8.43,8.53,7.77,8.05,88700,0
+PAR.US,D,20070820,000000,8,8,7.7,7.85,37800,0
+PAR.US,D,20070821,000000,7.9,7.98,7.66,7.66,13700,0
+PAR.US,D,20070822,000000,7.65,7.85,7.62,7.72,15500,0
+PAR.US,D,20070823,000000,7.72,7.94,7.71,7.87,8800,0
+PAR.US,D,20070824,000000,7.77,7.99,7.77,7.99,9500,0
+PAR.US,D,20070827,000000,7.91,8.15,7.91,8.05,4100,0
+PAR.US,D,20070828,000000,8.04,8.14,8.04,8.14,1900,0
+PAR.US,D,20070829,000000,8.09,8.11,8.06,8.07,7400,0
+PAR.US,D,20070830,000000,8.04,8.19,8.02,8.16,3200,0
+PAR.US,D,20070831,000000,8.15,8.23,8.12,8.23,4300,0
+PAR.US,D,20070904,000000,8.19,8.28,8.19,8.24,13500,0
+PAR.US,D,20070905,000000,8.23,8.26,8.23,8.24,11400,0
+PAR.US,D,20070906,000000,8.23,8.24,8.2,8.21,5800,0
+PAR.US,D,20070907,000000,8.17,8.17,8.1,8.13,6100,0
+PAR.US,D,20070910,000000,8.05,8.17,8.04,8.15,21900,0
+PAR.US,D,20070911,000000,8.1,8.15,8.07,8.08,9300,0
+PAR.US,D,20070912,000000,8.06,8.08,8,8.05,87000,0
+PAR.US,D,20070913,000000,8.01,8.11,8.01,8.03,8900,0
+PAR.US,D,20070914,000000,8.01,8.05,8.01,8.03,16400,0
+PAR.US,D,20070917,000000,8.02,8.07,8.01,8.02,10900,0
+PAR.US,D,20070918,000000,8.02,8.14,8.01,8.04,5500,0
+PAR.US,D,20070919,000000,8.05,8.11,8.01,8.01,7200,0
+PAR.US,D,20070920,000000,8.01,8.03,8.01,8.02,6900,0
+PAR.US,D,20070921,000000,8.02,8.03,8.01,8.02,3200,0
+PAR.US,D,20070924,000000,8.01,8.02,8.01,8.02,33700,0
+PAR.US,D,20070925,000000,8.01,8.05,7.95,7.99,16300,0
+PAR.US,D,20070926,000000,8.02,8.06,7.97,8,14000,0
+PAR.US,D,20070927,000000,7.97,8.15,7.96,8.07,22500,0
+PAR.US,D,20070928,000000,7.99,8.07,7.97,8.02,9600,0
+PAR.US,D,20071001,000000,8,8.1,8,8.06,3500,0
+PAR.US,D,20071002,000000,8.07,8.2,8.04,8.05,82500,0
+PAR.US,D,20071003,000000,8.07,8.22,8.03,8.21,6200,0
+PAR.US,D,20071004,000000,8.08,8.36,8.08,8.34,4600,0
+PAR.US,D,20071005,000000,8.29,8.36,8.27,8.35,5300,0
+PAR.US,D,20071008,000000,8.33,8.55,8.33,8.52,8800,0
+PAR.US,D,20071009,000000,8.54,8.81,8.54,8.81,4800,0
+PAR.US,D,20071010,000000,8.72,8.9,8.72,8.87,3800,0
+PAR.US,D,20071011,000000,8.82,8.96,8.82,8.96,3300,0
+PAR.US,D,20071012,000000,8.96,8.99,8.84,8.87,5200,0
+PAR.US,D,20071015,000000,8.8,8.99,8.8,8.95,4000,0
+PAR.US,D,20071016,000000,8.96,8.98,8.9,8.97,3500,0
+PAR.US,D,20071017,000000,8.93,8.96,8.88,8.89,7400,0
+PAR.US,D,20071018,000000,8.81,8.96,8.81,8.86,5700,0
+PAR.US,D,20071019,000000,8.8,8.95,8.72,8.72,8200,0
+PAR.US,D,20071022,000000,8.74,8.75,8.64,8.64,3400,0
+PAR.US,D,20071023,000000,8.61,8.71,8.52,8.52,4100,0
+PAR.US,D,20071024,000000,8.37,8.75,8.3,8.4,17000,0
+PAR.US,D,20071025,000000,8.34,8.42,8.27,8.4,11400,0
+PAR.US,D,20071026,000000,8.36,8.44,8.33,8.44,4500,0
+PAR.US,D,20071029,000000,8.38,8.45,8.38,8.41,5500,0
+PAR.US,D,20071030,000000,8.3,8.51,8.3,8.46,6500,0
+PAR.US,D,20071031,000000,8.41,8.56,8.41,8.56,6000,0
+PAR.US,D,20071101,000000,8.5,8.54,8.46,8.46,4000,0
+PAR.US,D,20071102,000000,8.41,8.42,8.3,8.4,13700,0
+PAR.US,D,20071105,000000,8.3,8.45,8.3,8.41,1900,0
+PAR.US,D,20071106,000000,8.51,8.51,8.32,8.39,10900,0
+PAR.US,D,20071107,000000,8.39,8.42,8.3,8.41,1700,0
+PAR.US,D,20071108,000000,8.51,8.51,8.22,8.27,211300,0
+PAR.US,D,20071109,000000,8.25,8.38,8.17,8.17,8300,0
+PAR.US,D,20071112,000000,8.18,8.2,8.18,8.18,3800,0
+PAR.US,D,20071113,000000,8.16,8.16,8.06,8.07,3400,0
+PAR.US,D,20071114,000000,8.02,8.04,7.86,7.86,6300,0
+PAR.US,D,20071115,000000,7.87,8.08,7.87,7.9,20700,0
+PAR.US,D,20071116,000000,7.85,7.94,7.85,7.89,5400,0
+PAR.US,D,20071119,000000,7.87,7.91,7.87,7.89,11500,0
+PAR.US,D,20071120,000000,7.87,7.97,7.87,7.88,52700,0
+PAR.US,D,20071121,000000,7.67,7.87,7.67,7.84,69700,0
+PAR.US,D,20071123,000000,7.77,7.77,7.46,7.65,11750,0
+PAR.US,D,20071126,000000,7.7,7.86,7.7,7.73,4600,0
+PAR.US,D,20071127,000000,7.78,7.8,7.65,7.67,13800,0
+PAR.US,D,20071128,000000,7.6,7.68,7.6,7.63,61000,0
+PAR.US,D,20071129,000000,7.63,7.65,6.84,7.27,186400,0
+PAR.US,D,20071130,000000,7.39,7.5,7.23,7.32,20600,0
+PAR.US,D,20071203,000000,7.22,7.3,7,7.23,10400,0
+PAR.US,D,20071204,000000,7.17,7.29,7.17,7.2,8500,0
+PAR.US,D,20071205,000000,7.18,7.18,6.91,7.17,232200,0
+PAR.US,D,20071206,000000,7.12,7.7,7.12,7.63,16800,0
+PAR.US,D,20071207,000000,7.6,8.01,7.6,8.01,8700,0
+PAR.US,D,20071210,000000,7.97,7.97,7.3,7.3,28400,0
+PAR.US,D,20071211,000000,7.33,7.34,7.2,7.33,7100,0
+PAR.US,D,20071212,000000,7.36,7.73,7.21,7.7,16110,0
+PAR.US,D,20071213,000000,7.8,7.95,7.73,7.76,8000,0
+PAR.US,D,20071214,000000,7.6,7.6,6.96,7.09,40000,0
+PAR.US,D,20071217,000000,7.07,7.19,7.01,7.15,15200,0
+PAR.US,D,20071218,000000,7.06,7.25,7,7.05,27150,0
+PAR.US,D,20071219,000000,6.96,7.04,6.95,6.97,105800,0
+PAR.US,D,20071220,000000,6.97,7.41,6.81,7.01,512100,0
+PAR.US,D,20071221,000000,7.05,7.57,7.02,7.49,18700,0
+PAR.US,D,20071224,000000,7.3,7.85,7.3,7.8,26250,0
+PAR.US,D,20071226,000000,7.87,7.87,7.74,7.77,9900,0
+PAR.US,D,20071227,000000,7.8,7.93,7.76,7.83,20000,0
+PAR.US,D,20071228,000000,7.82,7.87,7.72,7.74,10500,0
+PAR.US,D,20071231,000000,7.74,7.76,7.71,7.71,13900,0
+PAR.US,D,20080102,000000,7.65,7.7,7.6,7.6,4000,0
+PAR.US,D,20080103,000000,7.56,7.56,7.21,7.21,13400,0
+PAR.US,D,20080104,000000,7.11,7.11,6.61,6.62,15200,0
+PAR.US,D,20080107,000000,6.62,6.62,6.12,6.28,17100,0
+PAR.US,D,20080108,000000,6.24,6.37,6.14,6.19,22900,0
+PAR.US,D,20080109,000000,6.16,6.16,5.97,6.01,89500,0
+PAR.US,D,20080110,000000,5.91,6.06,5.91,6.06,20900,0
+PAR.US,D,20080111,000000,5.93,6.03,5.71,5.82,26700,0
+PAR.US,D,20080114,000000,5.76,5.85,5.59,5.79,47000,0
+PAR.US,D,20080115,000000,5.74,5.8,5.61,5.68,20800,0
+PAR.US,D,20080116,000000,5.57,6.26,5.53,6.26,15100,0
+PAR.US,D,20080117,000000,6.16,6.9,6.16,6.47,64500,0
+PAR.US,D,20080118,000000,6.38,6.61,6.11,6.27,15600,0
+PAR.US,D,20080122,000000,5.69,6.28,5.69,6.16,87200,0
+PAR.US,D,20080123,000000,6.08,6.6,5.82,6.52,105000,0
+PAR.US,D,20080124,000000,6.65,7.19,6.65,7.19,22900,0
+PAR.US,D,20080125,000000,7.15,7.23,7.1,7.1,16400,0
+PAR.US,D,20080128,000000,7.15,8.25,7.15,8.11,42800,0
+PAR.US,D,20080129,000000,8.11,8.12,7.85,7.86,14600,0
+PAR.US,D,20080130,000000,7.81,8.07,7.21,7.97,35100,0
+PAR.US,D,20080131,000000,7.87,7.97,7.49,7.85,28700,0
+PAR.US,D,20080201,000000,7.94,7.94,7.79,7.79,2700,0
+PAR.US,D,20080204,000000,7.77,7.77,7.38,7.43,14700,0
+PAR.US,D,20080205,000000,7.47,7.54,6.98,7.19,16000,0
+PAR.US,D,20080206,000000,7.15,7.15,6.88,7.03,32100,0
+PAR.US,D,20080207,000000,6.99,7.1,6.85,7,39400,0
+PAR.US,D,20080208,000000,7.02,7.06,6.9,7.03,3300,0
+PAR.US,D,20080211,000000,7.11,7.31,7.02,7.1,15600,0
+PAR.US,D,20080212,000000,7.04,7.14,6.97,7.12,6500,0
+PAR.US,D,20080213,000000,7.17,7.47,7.17,7.4,18700,0
+PAR.US,D,20080214,000000,7.33,7.6,7.33,7.47,6800,0
+PAR.US,D,20080215,000000,7.47,7.57,7.3,7.33,5800,0
+PAR.US,D,20080219,000000,7.28,7.3,6.7,6.95,35600,0
+PAR.US,D,20080220,000000,6.93,7.01,6.88,7,7700,0
+PAR.US,D,20080221,000000,7.18,7.48,7.15,7.39,14300,0
+PAR.US,D,20080222,000000,7.33,7.55,7.33,7.54,9500,0
+PAR.US,D,20080225,000000,7.47,7.98,7.47,7.97,20200,0
+PAR.US,D,20080226,000000,7.98,8.06,7.98,8.04,16300,0
+PAR.US,D,20080227,000000,7.98,8.03,7.9,7.99,5100,0
+PAR.US,D,20080228,000000,7.93,7.94,7.84,7.87,3900,0
+PAR.US,D,20080303,000000,7.87,7.87,7.63,7.71,12000,0
+PAR.US,D,20080304,000000,7.23,7.68,7.23,7.62,11100,0
+PAR.US,D,20080305,000000,7.57,7.85,7.57,7.85,5700,0
+PAR.US,D,20080306,000000,7.78,7.87,7.78,7.83,5900,0
+PAR.US,D,20080307,000000,7.78,8,7.77,8,7800,0
+PAR.US,D,20080310,000000,7.99,8.05,7.76,7.78,185500,0
+PAR.US,D,20080311,000000,8,8,7.86,7.9,23100,0
+PAR.US,D,20080312,000000,7.86,8,7.86,8,41400,0
+PAR.US,D,20080313,000000,7.97,8,7.95,8,27400,0
+PAR.US,D,20080314,000000,7.95,8,7.85,7.98,43900,0
+PAR.US,D,20080317,000000,7.73,7.74,7.25,7.25,10200,0
+PAR.US,D,20080318,000000,7.52,7.52,6.9,6.92,24500,0
+PAR.US,D,20080319,000000,6.82,6.82,6.63,6.69,11900,0
+PAR.US,D,20080320,000000,6.62,7.01,6.42,6.99,6900,0
+PAR.US,D,20080324,000000,7.02,7.91,7.02,7.78,14600,0
+PAR.US,D,20080325,000000,7.63,7.66,7.38,7.48,13200,0
+PAR.US,D,20080326,000000,7.53,7.53,7.35,7.4,7400,0
+PAR.US,D,20080327,000000,7.29,7.38,7.19,7.33,3900,0
+PAR.US,D,20080328,000000,7.29,7.78,7.2,7.76,16201,0
+PAR.US,D,20080331,000000,7.77,7.92,7.77,7.91,13800,0
+PAR.US,D,20080401,000000,7.92,8,7.92,7.99,4000,0
+PAR.US,D,20080402,000000,7.89,7.89,7.8,7.8,6800,0
+PAR.US,D,20080403,000000,7.87,7.87,7.67,7.67,7900,0
+PAR.US,D,20080404,000000,7.7,7.7,7.55,7.55,5500,0
+PAR.US,D,20080407,000000,7.59,7.68,7.43,7.49,12900,0
+PAR.US,D,20080408,000000,7.57,7.57,7.47,7.52,1800,0
+PAR.US,D,20080409,000000,7.42,7.46,7.34,7.38,7500,0
+PAR.US,D,20080410,000000,7.47,7.5,7.4,7.4,1900,0
+PAR.US,D,20080411,000000,7.25,7.29,7.25,7.27,1000,0
+PAR.US,D,20080414,000000,7.2,7.39,7.2,7.26,10600,0
+PAR.US,D,20080415,000000,7.18,7.37,7.18,7.22,10934,0
+PAR.US,D,20080416,000000,7.33,7.68,7.3,7.61,63800,0
+PAR.US,D,20080417,000000,7.6,7.63,6.84,6.85,162350,0
+PAR.US,D,20080418,000000,7.06,7.06,6.77,6.95,38104,0
+PAR.US,D,20080421,000000,6.91,6.92,6.67,6.77,76800,0
+PAR.US,D,20080422,000000,6.68,6.79,6.56,6.6,78220,0
+PAR.US,D,20080423,000000,6.56,6.73,6.45,6.59,191400,0
+PAR.US,D,20080424,000000,6.63,6.67,6.41,6.49,121227,0
+PAR.US,D,20080425,000000,6.49,6.66,6.46,6.48,66600,0
+PAR.US,D,20080428,000000,6.41,6.61,6.41,6.49,35800,0
+PAR.US,D,20080429,000000,6.5,6.64,6.5,6.53,35400,0
+PAR.US,D,20080430,000000,6.57,6.77,6.57,6.73,25965,0
+PAR.US,D,20080501,000000,6.77,6.77,6.62,6.7,20875,0
+PAR.US,D,20080502,000000,6.74,6.96,6.7,6.91,130600,0
+PAR.US,D,20080505,000000,6.82,6.95,6.18,6.52,147130,0
+PAR.US,D,20080506,000000,6.48,6.76,6.34,6.69,100281,0
+PAR.US,D,20080507,000000,6.67,6.67,6.44,6.5,58750,0
+PAR.US,D,20080508,000000,6.54,6.88,6.5,6.88,130317,0
+PAR.US,D,20080509,000000,6.8,6.92,6.71,6.8,41033,0
+PAR.US,D,20080512,000000,6.88,6.97,6.83,6.9,23900,0
+PAR.US,D,20080513,000000,6.99,7.27,6.98,7.22,50325,0
+PAR.US,D,20080514,000000,7.25,7.47,7.14,7.46,86955,0
+PAR.US,D,20080515,000000,7.5,8.3,7.49,8.3,104850,0
+PAR.US,D,20080516,000000,8.3,8.4,8.13,8.35,85800,0
+PAR.US,D,20080519,000000,8.31,8.53,8.22,8.48,56000,0
+PAR.US,D,20080520,000000,8.51,8.51,8.22,8.29,25600,0
+PAR.US,D,20080521,000000,8.29,8.33,8.17,8.23,19650,0
+PAR.US,D,20080522,000000,8.27,8.3,8.05,8.28,67400,0
+PAR.US,D,20080523,000000,8.25,8.28,8.15,8.24,12000,0
+PAR.US,D,20080527,000000,8.21,8.66,8.1,8.66,31800,0
+PAR.US,D,20080528,000000,8.6,8.74,8.37,8.71,60459,0
+PAR.US,D,20080529,000000,8.72,8.86,8.56,8.85,39800,0
+PAR.US,D,20080530,000000,8.84,9.41,8.82,9.4,67400,0
+PAR.US,D,20080602,000000,9.44,9.79,9.38,9.73,66425,0
+PAR.US,D,20080603,000000,9.65,9.69,8.8,8.97,82060,0
+PAR.US,D,20080604,000000,9.05,9.05,8.74,8.96,123654,0
+PAR.US,D,20080605,000000,8.86,8.92,8.79,8.85,15120,0
+PAR.US,D,20080606,000000,8.78,8.99,8.75,8.87,17200,0
+PAR.US,D,20080609,000000,8.86,9.06,8.03,8.06,85800,0
+PAR.US,D,20080610,000000,8.06,8.28,8.06,8.21,15000,0
+PAR.US,D,20080611,000000,8.15,8.15,7.86,8,37300,0
+PAR.US,D,20080612,000000,7.94,7.99,7.87,7.92,20900,0
+PAR.US,D,20080613,000000,7.98,7.99,7.83,7.99,15865,0
+PAR.US,D,20080616,000000,7.93,8.19,7.91,8.04,43310,0
+PAR.US,D,20080617,000000,7.98,8,7.9,7.97,6685,0
+PAR.US,D,20080618,000000,7.91,8,7.89,7.96,7600,0
+PAR.US,D,20080619,000000,7.92,7.99,7.92,7.94,2800,0
+PAR.US,D,20080620,000000,7.92,7.96,7.57,7.64,33904,0
+PAR.US,D,20080623,000000,7.56,7.59,7.5,7.57,8300,0
+PAR.US,D,20080624,000000,7.53,7.56,7.37,7.44,34015,0
+PAR.US,D,20080625,000000,7.45,7.55,7.45,7.53,15450,0
+PAR.US,D,20080626,000000,7.5,7.65,7.48,7.62,19270,0
+PAR.US,D,20080627,000000,7.63,7.65,7.6,7.61,6700,0
+PAR.US,D,20080630,000000,7.58,7.58,7.42,7.49,21100,0
+PAR.US,D,20080701,000000,7.44,7.49,7.4,7.47,31688,0
+PAR.US,D,20080702,000000,7.5,7.52,7.41,7.41,21750,0
+PAR.US,D,20080703,000000,7.38,7.38,7.26,7.38,9100,0
+PAR.US,D,20080707,000000,7.38,7.4,7.21,7.33,28400,0
+PAR.US,D,20080708,000000,7.32,7.32,7.24,7.3,14302,0
+PAR.US,D,20080709,000000,7.28,7.32,7.24,7.31,8623,0
+PAR.US,D,20080710,000000,7.27,7.45,7.24,7.35,14480,0
+PAR.US,D,20080711,000000,7.32,7.32,6.99,7,14000,0
+PAR.US,D,20080714,000000,7,7,6.62,6.62,24670,0
+PAR.US,D,20080715,000000,6.48,6.48,6.1,6.1,28300,0
+PAR.US,D,20080716,000000,6.06,6.16,6.02,6.1,6800,0
+PAR.US,D,20080717,000000,6.2,6.45,6.15,6.45,22165,0
+PAR.US,D,20080718,000000,6.4,7.02,6.4,7.01,24794,0
+PAR.US,D,20080721,000000,6.95,7.05,6.95,7.04,14705,0
+PAR.US,D,20080722,000000,7.07,7.17,6.9,7.13,12800,0
+PAR.US,D,20080723,000000,7.2,7.2,7.1,7.1,8400,0
+PAR.US,D,20080724,000000,7.07,7.07,6.99,7.07,16681,0
+PAR.US,D,20080725,000000,6.96,6.97,6.83,6.93,22700,0
+PAR.US,D,20080728,000000,7.56,8.49,7.56,8.47,44200,0
+PAR.US,D,20080729,000000,8.75,8.75,7.56,8.55,54289,0
+PAR.US,D,20080730,000000,8.69,8.69,8.33,8.38,15600,0
+PAR.US,D,20080731,000000,8.4,8.4,8.17,8.17,17875,0
+PAR.US,D,20080801,000000,8.15,8.55,7.49,8.44,52004,0
+PAR.US,D,20080804,000000,8.46,8.46,8.28,8.4,8800,0
+PAR.US,D,20080805,000000,8.46,8.46,7.57,8.32,32850,0
+PAR.US,D,20080806,000000,8.21,8.29,8.1,8.22,11500,0
+PAR.US,D,20080807,000000,8.27,8.27,8.08,8.17,6450,0
+PAR.US,D,20080808,000000,8.17,8.23,8.05,8.15,15610,0
+PAR.US,D,20080811,000000,7.99,7.99,7.63,7.86,18556,0
+PAR.US,D,20080812,000000,7.78,7.78,7.58,7.62,8200,0
+PAR.US,D,20080813,000000,7.52,7.67,7.43,7.67,9400,0
+PAR.US,D,20080814,000000,7.55,8.03,7.49,7.85,13177,0
+PAR.US,D,20080815,000000,7.78,8.18,7.66,8.15,158400,0
+PAR.US,D,20080818,000000,8.21,8.21,7.92,7.93,3300,0
+PAR.US,D,20080819,000000,7.85,7.85,7.28,7.48,6492,0
+PAR.US,D,20080820,000000,7.75,7.75,7.63,7.67,4400,0
+PAR.US,D,20080821,000000,7.7,7.73,7.41,7.51,6700,0
+PAR.US,D,20080822,000000,7.52,7.67,7.43,7.66,6600,0
+PAR.US,D,20080825,000000,7.72,7.8,7.56,7.6,11050,0
+PAR.US,D,20080826,000000,7.54,7.7,7.53,7.7,5100,0
+PAR.US,D,20080827,000000,7.62,8,7.62,7.94,13340,0
+PAR.US,D,20080828,000000,7.91,8.09,7.74,8.05,9800,0
+PAR.US,D,20080829,000000,8,8.06,8,8.04,6300,0
+PAR.US,D,20080902,000000,8.04,8.16,8,8.16,16307,0
+PAR.US,D,20080903,000000,8.12,8.25,8.12,8.18,7654,0
+PAR.US,D,20080904,000000,8.17,8.22,8.01,8.07,6000,0
+PAR.US,D,20080905,000000,7.99,8.05,7.86,7.87,7700,0
+PAR.US,D,20080908,000000,8.15,8.15,7.61,7.87,9200,0
+PAR.US,D,20080909,000000,7.95,8.01,7.6,7.84,9200,0
+PAR.US,D,20080910,000000,7.67,7.78,7.49,7.54,17805,0
+PAR.US,D,20080911,000000,7.57,7.71,7.17,7.71,62451,0
+PAR.US,D,20080912,000000,7.73,7.87,7.7,7.73,4712,0
+PAR.US,D,20080915,000000,7.3,7.55,7.23,7.38,8768,0
+PAR.US,D,20080916,000000,7.25,7.57,7.08,7.42,22700,0
+PAR.US,D,20080917,000000,7.42,7.42,7.08,7.13,9812,0
+PAR.US,D,20080918,000000,7.38,7.38,7.1,7.11,4900,0
+PAR.US,D,20080919,000000,7.21,7.5,7.02,7.5,15708,0
+PAR.US,D,20080922,000000,7.54,7.63,7.12,7.12,8469,0
+PAR.US,D,20080923,000000,7.14,7.42,6.92,7.42,9400,0
+PAR.US,D,20080924,000000,7.25,7.33,7.21,7.3,2300,0
+PAR.US,D,20080925,000000,7.21,7.32,7.21,7.29,4100,0
+PAR.US,D,20080926,000000,7.37,7.37,7.08,7.14,3290,0
+PAR.US,D,20080929,000000,7.1,7.1,6.63,6.69,10310,0
+PAR.US,D,20080930,000000,6.7,7.21,6.54,7.17,25360,0
+PAR.US,D,20081001,000000,7.01,7.44,7.01,7.35,8600,0
+PAR.US,D,20081002,000000,7.21,7.29,6.65,6.95,17900,0
+PAR.US,D,20081003,000000,6.97,7.32,6.97,7.24,7800,0
+PAR.US,D,20081006,000000,6.75,6.9,6.55,6.7,8700,0
+PAR.US,D,20081007,000000,6.61,6.72,6.4,6.4,10451,0
+PAR.US,D,20081008,000000,6.2,6.29,5.96,6.03,6475,0
+PAR.US,D,20081009,000000,6.02,6.02,5.75,5.87,4500,0
+PAR.US,D,20081010,000000,5.73,6.03,4.99,5.3,31365,0
+PAR.US,D,20081013,000000,5.41,5.78,5.41,5.6,11900,0
+PAR.US,D,20081014,000000,5.45,5.65,5.43,5.64,11208,0
+PAR.US,D,20081015,000000,5.49,5.6,5.49,5.56,4000,0
+PAR.US,D,20081016,000000,5.52,5.7,5.47,5.7,9185,0
+PAR.US,D,20081017,000000,5.63,5.87,5.56,5.81,10100,0
+PAR.US,D,20081020,000000,5.78,5.8,5.55,5.73,29921,0
+PAR.US,D,20081021,000000,5.61,5.75,5.54,5.75,5750,0
+PAR.US,D,20081022,000000,5.89,5.89,5.75,5.79,13146,0
+PAR.US,D,20081023,000000,5.85,6.19,5.76,5.76,14600,0
+PAR.US,D,20081024,000000,5.69,5.83,5.51,5.64,8830,0
+PAR.US,D,20081027,000000,5.53,5.53,5.15,5.18,6200,0
+PAR.US,D,20081028,000000,5.32,5.32,5.22,5.23,3404,0
+PAR.US,D,20081029,000000,5.04,5.23,5.03,5.13,12850,0
+PAR.US,D,20081030,000000,5.09,5.1,4.87,4.97,31200,0
+PAR.US,D,20081031,000000,5.03,5.06,4.9,4.95,12300,0
+PAR.US,D,20081103,000000,4.95,5.08,4.9,5,22556,0
+PAR.US,D,20081104,000000,4.94,5.1,4.91,4.91,5800,0
+PAR.US,D,20081105,000000,4.91,4.93,4.9,4.9,6200,0
+PAR.US,D,20081106,000000,4.8,4.8,4.51,4.65,31600,0
+PAR.US,D,20081107,000000,4.66,4.66,4.4,4.51,7100,0
+PAR.US,D,20081110,000000,4.42,4.64,4.22,4.41,14500,0
+PAR.US,D,20081111,000000,4.34,4.38,4.21,4.3,10750,0
+PAR.US,D,20081112,000000,4.24,4.24,3.96,3.96,14800,0
+PAR.US,D,20081113,000000,3.95,3.95,3.78,3.91,21936,0
+PAR.US,D,20081114,000000,3.91,3.99,3.9,3.9,17300,0
+PAR.US,D,20081117,000000,3.9,4.1,3.9,3.94,14500,0
+PAR.US,D,20081118,000000,3.9,4.05,3.83,4.05,13955,0
+PAR.US,D,20081119,000000,3.9,3.9,3.6,3.6,19213,0
+PAR.US,D,20081120,000000,3.54,3.58,3.2,3.25,30600,0
+PAR.US,D,20081121,000000,3.33,3.33,2.75,3.06,23337,0
+PAR.US,D,20081124,000000,3.22,3.22,3.04,3.1,10005,0
+PAR.US,D,20081125,000000,3.12,3.14,2.88,2.92,8894,0
+PAR.US,D,20081126,000000,2.87,3.27,2.84,3.25,82970,0
+PAR.US,D,20081128,000000,3.17,3.3,3.17,3.3,74055,0
+PAR.US,D,20081201,000000,3.11,3.3,3,3.13,21530,0
+PAR.US,D,20081202,000000,3.18,3.45,3.16,3.45,3400,0
+PAR.US,D,20081203,000000,3.5,3.5,3.45,3.45,2080,0
+PAR.US,D,20081204,000000,3.5,3.8,3.5,3.7,3250,0
+PAR.US,D,20081205,000000,3.75,3.75,3.6,3.75,3600,0
+PAR.US,D,20081208,000000,3.67,3.75,3.66,3.75,6700,0
+PAR.US,D,20081209,000000,3.75,3.75,3.73,3.73,17500,0
+PAR.US,D,20081210,000000,3.89,3.9,3.69,3.69,4000,0
+PAR.US,D,20081211,000000,3.8,3.91,3.8,3.87,7046,0
+PAR.US,D,20081212,000000,3.91,3.91,3.87,3.87,1000,0
+PAR.US,D,20081215,000000,3.8,4.01,3.8,3.82,6150,0
+PAR.US,D,20081216,000000,3.79,3.83,3.77,3.82,19887,0
+PAR.US,D,20081217,000000,3.79,3.8,3.79,3.8,4459,0
+PAR.US,D,20081218,000000,3.73,3.75,3.73,3.75,800,0
+PAR.US,D,20081219,000000,3.84,4.1,3.8,4.1,6100,0
+PAR.US,D,20081222,000000,4.02,4.14,3.73,4.14,10185,0
+PAR.US,D,20081223,000000,4.09,4.38,4.09,4.27,7100,0
+PAR.US,D,20081224,000000,4.24,4.26,4.22,4.25,600,0
+PAR.US,D,20081226,000000,4.48,4.62,4.3,4.62,7100,0
+PAR.US,D,20081229,000000,4.55,4.89,4.55,4.88,7240,0
+PAR.US,D,20081230,000000,5.03,5.34,4.89,5.2,9500,0
+PAR.US,D,20081231,000000,5.3,5.58,5.3,5.55,21330,0
+PAR.US,D,20090102,000000,5.62,5.74,5.62,5.74,2400,0
+PAR.US,D,20090105,000000,5.65,5.74,5.5,5.55,7600,0
+PAR.US,D,20090106,000000,5.7,6.03,5.66,6.02,7900,0
+PAR.US,D,20090107,000000,5.9,6,5.82,5.9,38500,0
+PAR.US,D,20090108,000000,5.95,5.95,5.62,5.86,18787,0
+PAR.US,D,20090109,000000,5.85,5.85,5.8,5.8,2500,0
+PAR.US,D,20090112,000000,5.75,5.76,5.66,5.73,9900,0
+PAR.US,D,20090113,000000,5.69,5.73,5.54,5.61,23900,0
+PAR.US,D,20090114,000000,5.5,5.74,5.34,5.51,38150,0
+PAR.US,D,20090115,000000,5.46,5.74,5.16,5.74,75807,0
+PAR.US,D,20090116,000000,5.72,5.72,5.23,5.3,64876,0
+PAR.US,D,20090120,000000,5.2,5.2,4.95,5.02,24900,0
+PAR.US,D,20090121,000000,5,5.4,4.97,5.4,23761,0
+PAR.US,D,20090122,000000,5.25,5.27,4.96,5.05,13400,0
+PAR.US,D,20090123,000000,5.07,5.15,5.01,5.09,1600,0
+PAR.US,D,20090126,000000,5.06,5.15,4.95,5,9700,0
+PAR.US,D,20090127,000000,4.96,4.96,4.95,4.95,1100,0
+PAR.US,D,20090128,000000,4.98,5.17,4.98,5.1,2750,0
+PAR.US,D,20090129,000000,5.09,5.09,4.64,4.64,17107,0
+PAR.US,D,20090130,000000,4.51,4.59,4.5,4.53,3900,0
+PAR.US,D,20090202,000000,4.51,4.55,4.4,4.4,23700,0
+PAR.US,D,20090203,000000,4.5,4.95,4.48,4.88,13760,0
+PAR.US,D,20090204,000000,4.95,5.1,4.8,4.8,7348,0
+PAR.US,D,20090206,000000,4.85,5.39,4.84,5.01,15265,0
+PAR.US,D,20090209,000000,4.92,5.53,4.92,5.11,14429,0
+PAR.US,D,20090210,000000,5.11,5.11,4.97,4.97,2100,0
+PAR.US,D,20090211,000000,5.19,5.19,4.95,5.15,15804,0
+PAR.US,D,20090212,000000,5.1,5.1,4.75,4.88,11500,0
+PAR.US,D,20090213,000000,5.35,5.35,5.01,5.15,10063,0
+PAR.US,D,20090217,000000,4.79,5.25,4.79,5.17,9539,0
+PAR.US,D,20090218,000000,5.15,5.31,5.15,5.31,1600,0
+PAR.US,D,20090219,000000,5.29,5.35,5.17,5.25,6076,0
+PAR.US,D,20090220,000000,5.21,5.24,4.78,4.89,15800,0
+PAR.US,D,20090223,000000,4.85,4.91,4.84,4.85,620,0
+PAR.US,D,20090224,000000,4.79,4.88,4.58,4.87,4410,0
+PAR.US,D,20090225,000000,4.85,4.85,4.73,4.73,1800,0
+PAR.US,D,20090226,000000,4.73,4.73,4.53,4.6,2100,0
+PAR.US,D,20090302,000000,4.52,4.55,4.42,4.51,1707,0
+PAR.US,D,20090303,000000,4.48,4.5,3.97,4.01,10456,0
+PAR.US,D,20090304,000000,4.2,4.38,4.1,4.25,12200,0
+PAR.US,D,20090305,000000,4.19,4.19,4.08,4.08,1300,0
+PAR.US,D,20090306,000000,4.05,4.06,3.82,3.9,15548,0
+PAR.US,D,20090309,000000,3.85,3.86,3.81,3.82,700,0
+PAR.US,D,20090310,000000,3.74,4.15,3.74,4.06,9674,0
+PAR.US,D,20090311,000000,4.02,4.02,3.89,4,4532,0
+PAR.US,D,20090312,000000,4.04,4.65,4.04,4.57,5100,0
+PAR.US,D,20090313,000000,4.62,4.94,4.62,4.94,4700,0
+PAR.US,D,20090316,000000,4.94,5.03,4.94,5,4143,0
+PAR.US,D,20090317,000000,5.04,5.14,4.99,5.14,3200,0
+PAR.US,D,20090318,000000,5.09,5.09,4.81,5,19200,0
+PAR.US,D,20090319,000000,5,5.1,5,5.06,4200,0
+PAR.US,D,20090320,000000,5.09,5.16,5.08,5.09,1400,0
+PAR.US,D,20090323,000000,5.09,5.13,5.02,5.13,1200,0
+PAR.US,D,20090324,000000,5.15,5.2,5.14,5.2,1050,0
+PAR.US,D,20090325,000000,5.22,5.22,5.17,5.17,2000,0
+PAR.US,D,20090326,000000,5.52,5.52,5.14,5.23,5600,0
+PAR.US,D,20090327,000000,5.25,5.45,5,5,7200,0
+PAR.US,D,20090330,000000,4.95,4.96,4.95,4.95,300,0
+PAR.US,D,20090331,000000,5.03,5.31,4.95,5.13,101695,0
+PAR.US,D,20090401,000000,5.12,5.17,5.09,5.1,1614,0
+PAR.US,D,20090402,000000,5.08,5.08,5.08,5.08,200,0
+PAR.US,D,20090403,000000,5.16,5.19,4.99,5.07,3800,0
+PAR.US,D,20090406,000000,5.08,5.08,4.98,5.05,1400,0
+PAR.US,D,20090407,000000,5,5,4.94,5,800,0
+PAR.US,D,20090408,000000,5,5,4.99,4.99,8400,0
+PAR.US,D,20090409,000000,4.99,5.07,4.99,5,4500,0
+PAR.US,D,20090413,000000,5,5.02,5,5.02,2900,0
+PAR.US,D,20090414,000000,4.9,4.98,4.9,4.98,2425,0
+PAR.US,D,20090415,000000,4.97,5.06,4.96,5.05,1400,0
+PAR.US,D,20090416,000000,5.07,5.08,4.98,4.98,12160,0
+PAR.US,D,20090417,000000,4.84,5.3,4.84,5.3,14500,0
+PAR.US,D,20090420,000000,5.29,5.29,5.2,5.21,8000,0
+PAR.US,D,20090421,000000,5.12,5.22,5.11,5.16,1980,0
+PAR.US,D,20090422,000000,5.3,5.3,5.21,5.25,1620,0
+PAR.US,D,20090423,000000,5.25,5.25,5.15,5.2,1950,0
+PAR.US,D,20090424,000000,5.25,5.35,5.25,5.33,28900,0
+PAR.US,D,20090427,000000,5.25,5.27,5.25,5.25,1709,0
+PAR.US,D,20090428,000000,5.32,5.33,5.26,5.28,9504,0
+PAR.US,D,20090429,000000,5.25,5.33,5.15,5.3,4950,0
+PAR.US,D,20090430,000000,5.35,5.35,5.17,5.25,3100,0
+PAR.US,D,20090501,000000,5.35,6.8,5.31,6.22,45390,0
+PAR.US,D,20090504,000000,6.34,6.87,6.25,6.75,17979,0
+PAR.US,D,20090505,000000,6.8,6.8,6.57,6.67,12309,0
+PAR.US,D,20090506,000000,6.63,6.64,6.54,6.59,6760,0
+PAR.US,D,20090507,000000,6.46,6.46,6.03,6.03,20146,0
+PAR.US,D,20090508,000000,6.16,6.43,6.16,6.35,10800,0
+PAR.US,D,20090511,000000,6.42,6.59,6.2,6.59,9605,0
+PAR.US,D,20090512,000000,6.46,6.55,6.45,6.5,3210,0
+PAR.US,D,20090513,000000,6.48,6.58,6.38,6.5,14106,0
+PAR.US,D,20090514,000000,6.54,6.54,6.48,6.51,3202,0
+PAR.US,D,20090515,000000,6.55,6.58,6.39,6.58,5503,0
+PAR.US,D,20090518,000000,6.57,6.57,6.52,6.52,200,0
+PAR.US,D,20090519,000000,6.42,6.53,6.41,6.53,3280,0
+PAR.US,D,20090520,000000,6.55,6.57,6.52,6.56,10525,0
+PAR.US,D,20090521,000000,6.5,6.57,6.35,6.35,10444,0
+PAR.US,D,20090522,000000,6.47,6.55,6.47,6.52,2772,0
+PAR.US,D,20090526,000000,6.41,6.52,6.38,6.44,4800,0
+PAR.US,D,20090527,000000,6.42,6.88,6.36,6.72,23880,0
+PAR.US,D,20090528,000000,6.87,6.87,6.74,6.74,2800,0
+PAR.US,D,20090529,000000,6.78,6.83,6.3,6.3,8885,0
+PAR.US,D,20090601,000000,6.33,6.46,6.33,6.43,2200,0
+PAR.US,D,20090602,000000,6.48,6.48,6.32,6.42,6310,0
+PAR.US,D,20090603,000000,6.33,6.41,6.31,6.35,2889,0
+PAR.US,D,20090604,000000,6.41,6.41,6.38,6.41,900,0
+PAR.US,D,20090605,000000,6.41,6.55,6.31,6.34,10191,0
+PAR.US,D,20090608,000000,6.35,6.41,6.3,6.3,4516,0
+PAR.US,D,20090609,000000,6.28,6.4,6.28,6.35,7724,0
+PAR.US,D,20090610,000000,6.4,6.47,6.35,6.39,14100,0
+PAR.US,D,20090611,000000,6.42,6.45,6.33,6.45,7500,0
+PAR.US,D,20090612,000000,6.29,6.4,6.29,6.38,11959,0
+PAR.US,D,20090615,000000,6.45,6.45,6.37,6.45,1100,0
+PAR.US,D,20090616,000000,6.43,6.45,6.2,6.21,4564,0
+PAR.US,D,20090617,000000,6.29,6.55,6.15,6.55,6642,0
+PAR.US,D,20090618,000000,6.52,6.57,6.49,6.49,2000,0
+PAR.US,D,20090619,000000,6.59,6.59,6.32,6.59,2100,0
+PAR.US,D,20090622,000000,6.62,6.68,6.19,6.5,10300,0
+PAR.US,D,20090623,000000,6.62,6.7,6.16,6.18,6100,0
+PAR.US,D,20090624,000000,6.34,6.34,6.06,6.12,7946,0
+PAR.US,D,20090625,000000,6.13,6.46,6.08,6.4,16929,0
+PAR.US,D,20090626,000000,6.29,7.25,6.22,6.94,659381,0
+PAR.US,D,20090629,000000,6.87,6.89,6.16,6.2,52390,0
+PAR.US,D,20090630,000000,6.42,6.59,6.32,6.39,28401,0
+PAR.US,D,20090701,000000,6.63,6.74,6.59,6.67,21906,0
+PAR.US,D,20090702,000000,6.69,6.69,6,6,19329,0
+PAR.US,D,20090706,000000,6.06,6.19,5.95,6.06,29895,0
+PAR.US,D,20090707,000000,6.12,7.08,6.12,6.18,26615,0
+PAR.US,D,20090708,000000,6.29,6.36,6.1,6.1,8965,0
+PAR.US,D,20090709,000000,6.2,6.23,6.09,6.09,9900,0
+PAR.US,D,20090710,000000,6.02,6.5,6.02,6.07,11540,0
+PAR.US,D,20090713,000000,5.77,6.3,5.77,6.15,23584,0
+PAR.US,D,20090714,000000,6.16,6.25,5.95,6.07,9550,0
+PAR.US,D,20090715,000000,6.21,6.53,6.14,6.53,28567,0
+PAR.US,D,20090716,000000,6.52,6.53,6.3,6.31,14247,0
+PAR.US,D,20090717,000000,6.33,6.33,5.98,5.98,16456,0
+PAR.US,D,20090720,000000,6.02,6.42,6.02,6.31,35427,0
+PAR.US,D,20090721,000000,6.42,6.42,5.91,6.1,44947,0
+PAR.US,D,20090722,000000,6.1,6.25,5.77,6.1,35318,0
+PAR.US,D,20090723,000000,6,6.09,5.85,6.07,29781,0
+PAR.US,D,20090724,000000,6.02,6.02,5.79,5.94,30573,0
+PAR.US,D,20090727,000000,5.9,5.95,5.75,5.8,11451,0
+PAR.US,D,20090728,000000,5.75,5.75,5.25,5.56,63942,0
+PAR.US,D,20090729,000000,5.47,5.47,5.23,5.3,28035,0
+PAR.US,D,20090730,000000,5.45,5.46,5.25,5.43,43529,0
+PAR.US,D,20090731,000000,5.43,5.64,5.43,5.52,13228,0
+PAR.US,D,20090803,000000,5.57,5.77,5.46,5.75,12696,0
+PAR.US,D,20090804,000000,5.71,5.93,5.59,5.76,11805,0
+PAR.US,D,20090805,000000,5.74,5.74,5.46,5.49,15300,0
+PAR.US,D,20090806,000000,5.48,5.48,5.22,5.29,19953,0
+PAR.US,D,20090807,000000,5.28,5.4,5.28,5.36,11318,0
+PAR.US,D,20090810,000000,5.45,5.45,5.11,5.11,16659,0
+PAR.US,D,20090811,000000,5.12,5.3,5.01,5.25,16658,0
+PAR.US,D,20090812,000000,5.25,5.79,5.16,5.55,31091,0
+PAR.US,D,20090813,000000,5.63,5.63,5.25,5.31,60789,0
+PAR.US,D,20090814,000000,5.32,5.32,5.04,5.04,51727,0
+PAR.US,D,20090817,000000,5,5.2,5,5.08,17007,0
+PAR.US,D,20090818,000000,5.22,5.37,5.22,5.33,19329,0
+PAR.US,D,20090819,000000,5.28,5.49,5.25,5.48,6869,0
+PAR.US,D,20090820,000000,5.47,5.58,5.2,5.29,9788,0
+PAR.US,D,20090821,000000,5.25,5.56,5.25,5.53,29245,0
+PAR.US,D,20090824,000000,5.52,5.52,5.18,5.41,20920,0
+PAR.US,D,20090825,000000,5.44,6.25,5.44,5.9,48575,0
+PAR.US,D,20090826,000000,5.91,6.54,5.85,6.28,48049,0
+PAR.US,D,20090827,000000,6.2,6.4,6.2,6.36,21151,0
+PAR.US,D,20090828,000000,6.4,6.4,6.1,6.28,14857,0
+PAR.US,D,20090831,000000,6.32,6.32,6.08,6.08,17482,0
+PAR.US,D,20090901,000000,6.07,6.36,5.99,5.99,37366,0
+PAR.US,D,20090902,000000,5.96,6.3,5.92,6.26,18650,0
+PAR.US,D,20090903,000000,6.24,6.42,6.14,6.19,25385,0
+PAR.US,D,20090904,000000,6.31,6.31,6.01,6.11,27298,0
+PAR.US,D,20090908,000000,6.24,6.24,5.93,5.98,12310,0
+PAR.US,D,20090909,000000,6,6.14,5.95,6.08,84984,0
+PAR.US,D,20090910,000000,6.06,6.22,6.05,6.18,11555,0
+PAR.US,D,20090911,000000,6.1,6.2,6.02,6.15,17931,0
+PAR.US,D,20090914,000000,6.2,6.24,6.02,6.11,20109,0
+PAR.US,D,20090915,000000,6.04,7.24,6.04,6.42,144759,0
+PAR.US,D,20090916,000000,6.38,6.38,5.42,6.1,44732,0
+PAR.US,D,20090917,000000,6.11,6.51,6.09,6.33,15376,0
+PAR.US,D,20090918,000000,6.29,6.52,5.94,6.52,45797,0
+PAR.US,D,20090921,000000,6.52,6.59,6.43,6.53,9790,0
+PAR.US,D,20090922,000000,6.58,6.74,6.32,6.33,10895,0
+PAR.US,D,20090923,000000,6.33,6.74,6.01,6.55,15619,0
+PAR.US,D,20090924,000000,6.58,6.58,6.22,6.29,12876,0
+PAR.US,D,20090925,000000,6.3,6.3,6.04,6.22,10000,0
+PAR.US,D,20090928,000000,6.25,6.69,6.19,6.64,28266,0
+PAR.US,D,20090929,000000,6.66,6.66,6.36,6.59,23611,0
+PAR.US,D,20090930,000000,6.57,6.72,6.31,6.38,106613,0
+PAR.US,D,20091001,000000,6.28,6.37,6.05,6.2,98460,0
+PAR.US,D,20091002,000000,6.15,6.22,6,6.2,28268,0
+PAR.US,D,20091005,000000,6.25,6.49,6.2,6.46,15635,0
+PAR.US,D,20091006,000000,6.46,6.46,6,6.07,81203,0
+PAR.US,D,20091007,000000,6.07,6.12,6.01,6.05,35248,0
+PAR.US,D,20091008,000000,6.17,6.4,6.17,6.28,92236,0
+PAR.US,D,20091009,000000,6.29,6.4,6.15,6.23,127010,0
+PAR.US,D,20091012,000000,6.22,6.45,6.05,6.45,17611,0
+PAR.US,D,20091013,000000,6.43,6.52,6.33,6.36,23261,0
+PAR.US,D,20091014,000000,6.39,6.59,6.39,6.55,61697,0
+PAR.US,D,20091015,000000,6.41,6.57,6.41,6.41,13100,0
+PAR.US,D,20091016,000000,6.4,6.45,6.18,6.4,15900,0
+PAR.US,D,20091019,000000,6.42,6.52,6.31,6.43,11142,0
+PAR.US,D,20091020,000000,6.42,6.45,6.26,6.26,15372,0
+PAR.US,D,20091021,000000,6.22,6.6,6.22,6.28,29314,0
+PAR.US,D,20091022,000000,6.24,6.35,6.16,6.34,18305,0
+PAR.US,D,20091023,000000,6.32,6.48,6.21,6.21,11080,0
+PAR.US,D,20091026,000000,6.14,6.15,6,6,29078,0
+PAR.US,D,20091027,000000,5.78,5.95,5.49,5.85,30749,0
+PAR.US,D,20091028,000000,5.77,5.9,5.61,5.63,20080,0
+PAR.US,D,20091029,000000,5.56,5.68,5.47,5.63,22499,0
+PAR.US,D,20091030,000000,5.54,5.69,5.45,5.45,28278,0
+PAR.US,D,20091102,000000,5.55,5.57,5.41,5.56,17153,0
+PAR.US,D,20091103,000000,5.51,5.51,5.26,5.38,20936,0
+PAR.US,D,20091104,000000,5.41,5.43,5.33,5.4,15767,0
+PAR.US,D,20091105,000000,5.41,5.59,5.39,5.47,27776,0
+PAR.US,D,20091106,000000,5.42,5.47,5.35,5.43,16627,0
+PAR.US,D,20091109,000000,5.44,5.75,5.36,5.7,35103,0
+PAR.US,D,20091110,000000,5.65,5.89,5.56,5.71,33856,0
+PAR.US,D,20091111,000000,5.82,5.82,5.56,5.6,9328,0
+PAR.US,D,20091112,000000,5.36,5.63,5.36,5.45,12800,0
+PAR.US,D,20091113,000000,5.49,5.5,5.36,5.43,15234,0
+PAR.US,D,20091116,000000,5.35,5.65,5.35,5.54,23830,0
+PAR.US,D,20091117,000000,5.52,5.82,5.5,5.55,13483,0
+PAR.US,D,20091118,000000,5.55,5.93,5.55,5.8,31489,0
+PAR.US,D,20091119,000000,5.77,5.82,5.56,5.56,21343,0
+PAR.US,D,20091120,000000,5.57,5.6,5.32,5.6,23136,0
+PAR.US,D,20091123,000000,5.67,5.91,5.57,5.77,15285,0
+PAR.US,D,20091124,000000,5.82,5.82,5.6,5.69,9936,0
+PAR.US,D,20091125,000000,5.68,5.69,5.46,5.46,18200,0
+PAR.US,D,20091127,000000,5.37,5.5,5.32,5.32,9228,0
+PAR.US,D,20091130,000000,5.3,5.7,5.3,5.41,18788,0
+PAR.US,D,20091201,000000,5.48,5.72,5.32,5.39,27139,0
+PAR.US,D,20091202,000000,5.41,5.76,5.41,5.7,27935,0
+PAR.US,D,20091203,000000,5.7,5.7,5.43,5.43,18276,0
+PAR.US,D,20091204,000000,5.64,5.65,5.47,5.6,24520,0
+PAR.US,D,20091207,000000,5.56,5.72,5.56,5.7,36009,0
+PAR.US,D,20091208,000000,5.66,5.85,5.58,5.58,30493,0
+PAR.US,D,20091209,000000,5.6,5.83,5.58,5.78,43535,0
+PAR.US,D,20091210,000000,5.81,6.09,5.81,5.89,25724,0
+PAR.US,D,20091211,000000,5.86,6.05,5.86,5.95,22530,0
+PAR.US,D,20091214,000000,5.92,6.11,5.92,6.07,15400,0
+PAR.US,D,20091215,000000,6.03,6.05,5.8,5.83,31000,0
+PAR.US,D,20091216,000000,5.92,6,5.65,5.66,61391,0
+PAR.US,D,20091217,000000,5.62,5.83,5.43,5.52,33500,0
+PAR.US,D,20091218,000000,5.57,5.57,5.42,5.45,44345,0
+PAR.US,D,20091221,000000,5.56,5.88,5.52,5.65,47498,0
+PAR.US,D,20091222,000000,5.64,5.73,5.43,5.43,25168,0
+PAR.US,D,20091223,000000,5.48,5.96,5.48,5.93,17360,0
+PAR.US,D,20091224,000000,5.94,6.03,5.86,5.92,15733,0
+PAR.US,D,20091228,000000,5.94,5.97,5.87,5.89,10063,0
+PAR.US,D,20091229,000000,5.92,5.92,5.74,5.81,5610,0
+PAR.US,D,20091230,000000,5.81,5.82,5.67,5.82,9100,0
+PAR.US,D,20091231,000000,5.79,5.88,5.74,5.78,9044,0
+PAR.US,D,20100104,000000,5.85,6.04,5.74,6.04,30914,0
+PAR.US,D,20100105,000000,6.02,6.05,5.89,5.93,16113,0
+PAR.US,D,20100106,000000,5.91,5.98,5.51,5.52,26739,0
+PAR.US,D,20100107,000000,5.6,5.75,5.54,5.58,22353,0
+PAR.US,D,20100108,000000,5.55,5.73,5.42,5.71,18100,0
+PAR.US,D,20100111,000000,5.71,5.71,5.61,5.61,5255,0
+PAR.US,D,20100112,000000,5.57,5.66,5.51,5.51,9355,0
+PAR.US,D,20100113,000000,5.54,5.68,5.54,5.63,12211,0
+PAR.US,D,20100114,000000,5.63,5.8,5.58,5.72,6308,0
+PAR.US,D,20100115,000000,5.75,5.76,5.52,5.54,32749,0
+PAR.US,D,20100119,000000,5.57,5.69,5.51,5.62,18855,0
+PAR.US,D,20100120,000000,5.56,5.7,5.5,5.53,11617,0
+PAR.US,D,20100121,000000,5.52,5.58,5.3,5.3,20514,0
+PAR.US,D,20100122,000000,5.31,5.54,5.31,5.4,26312,0
+PAR.US,D,20100125,000000,5.41,5.49,5.31,5.35,33340,0
+PAR.US,D,20100126,000000,5.35,5.69,5.35,5.53,41464,0
+PAR.US,D,20100127,000000,5.48,6,5.48,5.86,27811,0
+PAR.US,D,20100128,000000,5.85,5.85,5.51,5.66,20428,0
+PAR.US,D,20100129,000000,5.68,5.87,5.62,5.79,21311,0
+PAR.US,D,20100201,000000,5.82,6.05,5.67,5.75,98295,0
+PAR.US,D,20100202,000000,5.72,5.8,5.63,5.73,19923,0
+PAR.US,D,20100203,000000,5.7,6.03,5.7,5.8,15683,0
+PAR.US,D,20100204,000000,5.78,6.15,5.78,5.9,46057,0
+PAR.US,D,20100205,000000,5.91,5.93,5.73,5.9,12454,0
+PAR.US,D,20100208,000000,5.9,6.09,5.85,6.05,42432,0
+PAR.US,D,20100209,000000,6.1,6.1,5.85,6,33565,0
+PAR.US,D,20100210,000000,5.92,5.98,5.71,5.8,28557,0
+PAR.US,D,20100211,000000,5.8,5.93,5.77,5.93,25006,0
+PAR.US,D,20100212,000000,5.91,6.08,5.89,6.01,47750,0
+PAR.US,D,20100216,000000,5.91,6.05,5.89,6.05,46079,0
+PAR.US,D,20100217,000000,6.05,6.1,5.98,6.04,28403,0
+PAR.US,D,20100218,000000,6.02,6.02,5.96,5.99,11603,0
+PAR.US,D,20100219,000000,6,6.09,5.92,5.97,16301,0
+PAR.US,D,20100222,000000,5.97,6.05,5.86,5.99,15026,0
+PAR.US,D,20100223,000000,5.97,5.97,5.82,5.92,32358,0
+PAR.US,D,20100224,000000,5.95,5.97,5.89,5.94,11982,0
+PAR.US,D,20100225,000000,5.82,5.95,5.82,5.88,27230,0
+PAR.US,D,20100226,000000,5.89,6,5.85,5.9,32218,0
+PAR.US,D,20100301,000000,5.95,5.98,5.89,5.98,21452,0
+PAR.US,D,20100302,000000,5.93,6.08,5.87,6.08,43420,0
+PAR.US,D,20100303,000000,6.07,6.08,5.94,6,37522,0
+PAR.US,D,20100304,000000,6,6.06,5.89,6,31850,0
+PAR.US,D,20100305,000000,6.02,6.34,5.92,6.12,66693,0
+PAR.US,D,20100308,000000,6.06,6.33,5.95,6.17,38307,0
+PAR.US,D,20100309,000000,6.17,6.32,6.06,6.23,37529,0
+PAR.US,D,20100310,000000,6.21,6.28,6.1,6.15,22458,0
+PAR.US,D,20100311,000000,6.12,6.21,6,6.08,36473,0
+PAR.US,D,20100312,000000,6.09,6.13,5.97,6.03,32811,0
+PAR.US,D,20100315,000000,6.02,6.06,5.95,5.99,19690,0
+PAR.US,D,20100316,000000,6,6.1,5.93,6.02,23083,0
+PAR.US,D,20100317,000000,6,6,5.94,5.96,12798,0
+PAR.US,D,20100318,000000,5.93,6,5.87,5.87,27386,0
+PAR.US,D,20100319,000000,5.92,5.95,5.85,5.89,27796,0
+PAR.US,D,20100322,000000,5.85,6,5.82,5.97,22357,0
+PAR.US,D,20100323,000000,5.93,6,5.84,5.96,20331,0
+PAR.US,D,20100324,000000,5.96,6,5.82,5.9,28277,0
+PAR.US,D,20100325,000000,5.95,6,5.88,5.92,27842,0
+PAR.US,D,20100326,000000,5.95,6.1,5.89,6,62681,0
+PAR.US,D,20100329,000000,6.04,6.09,5.86,6.05,23275,0
+PAR.US,D,20100330,000000,6.07,6.07,5.92,6.03,24100,0
+PAR.US,D,20100331,000000,5.94,6.06,5.94,6.05,21911,0
+PAR.US,D,20100401,000000,6.05,6.1,6,6.04,15215,0
+PAR.US,D,20100405,000000,6.01,6.29,5.99,6.29,70118,0
+PAR.US,D,20100406,000000,6.21,6.3,6.2,6.29,11305,0
+PAR.US,D,20100407,000000,6.25,6.41,6.14,6.3,13900,0
+PAR.US,D,20100408,000000,6.26,6.57,6.26,6.5,33433,0
+PAR.US,D,20100409,000000,6.49,6.95,6.44,6.83,44418,0
+PAR.US,D,20100412,000000,6.9,6.98,6.74,6.74,25925,0
+PAR.US,D,20100413,000000,6.71,6.71,6.56,6.68,16475,0
+PAR.US,D,20100414,000000,6.69,6.92,6.66,6.9,17683,0
+PAR.US,D,20100415,000000,6.99,7.21,6.66,7.12,27294,0
+PAR.US,D,20100416,000000,7.14,7.29,6.78,6.95,38900,0
+PAR.US,D,20100419,000000,6.94,6.94,6.66,6.73,13123,0
+PAR.US,D,20100420,000000,6.72,6.89,6.47,6.89,19279,0
+PAR.US,D,20100421,000000,6.86,6.93,6.65,6.81,21094,0
+PAR.US,D,20100422,000000,6.73,6.98,6.66,6.98,12785,0
+PAR.US,D,20100423,000000,7,7,6.71,6.88,14874,0
+PAR.US,D,20100426,000000,6.91,7.06,6.68,6.85,12090,0
+PAR.US,D,20100427,000000,6.86,7.14,6.71,6.98,19607,0
+PAR.US,D,20100428,000000,6.99,6.99,6.65,6.73,39398,0
+PAR.US,D,20100429,000000,6.78,7.04,6.71,6.97,17939,0
+PAR.US,D,20100430,000000,6.94,7.07,6.82,7.01,23498,0
+PAR.US,D,20100503,000000,7,7.33,6.97,7.18,33278,0
+PAR.US,D,20100504,000000,7.1,7.2,6.81,6.88,46784,0
+PAR.US,D,20100505,000000,6.89,6.93,6.73,6.86,23376,0
+PAR.US,D,20100506,000000,6.9,6.91,6.4,6.4,30297,0
+PAR.US,D,20100507,000000,6.47,6.63,6.33,6.39,27401,0
+PAR.US,D,20100510,000000,6.49,6.91,6.49,6.68,33339,0
+PAR.US,D,20100511,000000,6.61,6.87,6.49,6.84,21577,0
+PAR.US,D,20100512,000000,6.84,7.22,6.82,7.08,36686,0
+PAR.US,D,20100513,000000,7.05,7.15,7.02,7.13,21582,0
+PAR.US,D,20100514,000000,7.08,7.08,6.93,7.05,23510,0
+PAR.US,D,20100517,000000,7.13,7.21,6.88,7.01,19073,0
+PAR.US,D,20100518,000000,7.15,7.15,6.96,6.97,15746,0
+PAR.US,D,20100519,000000,7,7.07,6.86,6.96,43715,0
+PAR.US,D,20100520,000000,6.82,6.92,6.7,6.7,43633,0
+PAR.US,D,20100521,000000,6.66,6.89,6.56,6.84,37944,0
+PAR.US,D,20100524,000000,6.82,6.92,6.62,6.68,21809,0
+PAR.US,D,20100525,000000,6.6,6.72,6.51,6.67,32468,0
+PAR.US,D,20100526,000000,6.7,6.98,6.64,6.66,29857,0
+PAR.US,D,20100527,000000,6.8,6.88,6.68,6.83,23586,0
+PAR.US,D,20100528,000000,6.83,6.83,6.76,6.77,19532,0
+PAR.US,D,20100601,000000,6.75,6.83,6.63,6.63,22151,0
+PAR.US,D,20100602,000000,6.68,6.82,6.58,6.78,13815,0
+PAR.US,D,20100603,000000,6.75,6.9,6.56,6.75,51022,0
+PAR.US,D,20100604,000000,6.7,6.72,6.32,6.33,50708,0
+PAR.US,D,20100607,000000,6.4,6.57,6,6.02,34390,0
+PAR.US,D,20100608,000000,6.03,6.16,5.6,5.84,62643,0
+PAR.US,D,20100609,000000,5.89,6.13,5.69,5.8,47384,0
+PAR.US,D,20100610,000000,5.89,5.98,5.74,5.88,38811,0
+PAR.US,D,20100611,000000,5.8,5.96,5.69,5.94,27960,0
+PAR.US,D,20100614,000000,6.01,6.05,5.8,5.87,46457,0
+PAR.US,D,20100615,000000,5.99,6,5.86,5.9,37383,0
+PAR.US,D,20100616,000000,5.85,5.88,5.8,5.83,15849,0
+PAR.US,D,20100617,000000,5.87,5.95,5.81,5.89,8566,0
+PAR.US,D,20100618,000000,5.93,5.95,5.8,5.82,33605,0
+PAR.US,D,20100621,000000,6.02,6.02,5.71,5.73,34045,0
+PAR.US,D,20100622,000000,5.72,5.84,5.72,5.75,32045,0
+PAR.US,D,20100623,000000,5.73,5.79,5.7,5.74,17169,0
+PAR.US,D,20100624,000000,5.75,5.79,5.55,5.55,57462,0
+PAR.US,D,20100625,000000,5.59,5.87,5.4,5.72,642828,0
+PAR.US,D,20100628,000000,5.78,5.78,5.41,5.45,34844,0
+PAR.US,D,20100629,000000,5.31,5.36,5.16,5.24,33036,0
+PAR.US,D,20100630,000000,5.22,5.32,5.12,5.14,18236,0
+PAR.US,D,20100701,000000,5.12,5.16,5.01,5.1,15096,0
+PAR.US,D,20100702,000000,5.03,5.11,4.88,4.92,89595,0
+PAR.US,D,20100706,000000,4.93,5.12,4.93,5.1,35230,0
+PAR.US,D,20100707,000000,5.08,5.14,4.82,5,44675,0
+PAR.US,D,20100708,000000,5,5,4.72,4.94,14752,0
+PAR.US,D,20100709,000000,4.91,4.94,4.82,4.9,15295,0
+PAR.US,D,20100712,000000,4.98,4.98,4.68,4.75,25693,0
+PAR.US,D,20100713,000000,4.84,4.95,4.75,4.88,23070,0
+PAR.US,D,20100714,000000,4.85,5.22,4.76,5.04,53957,0
+PAR.US,D,20100715,000000,5.02,5.11,4.91,4.95,57957,0
+PAR.US,D,20100716,000000,4.95,4.95,4.8,4.8,6842,0
+PAR.US,D,20100719,000000,4.87,4.87,4.87,4.87,800,0
+PAR.US,D,20100720,000000,4.87,4.96,4.77,4.83,25453,0
+PAR.US,D,20100721,000000,4.87,4.98,4.76,4.94,30520,0
+PAR.US,D,20100722,000000,4.89,5.14,4.82,5.14,49917,0
+PAR.US,D,20100723,000000,5.15,5.48,5.1,5.46,29119,0
+PAR.US,D,20100726,000000,5.41,5.56,5.26,5.4,16940,0
+PAR.US,D,20100727,000000,5.56,6.15,5.43,5.95,185051,0
+PAR.US,D,20100728,000000,5.99,6.06,5.93,5.93,52729,0
+PAR.US,D,20100729,000000,5.95,6,5.81,5.96,20449,0
+PAR.US,D,20100730,000000,5.95,6.05,5.74,5.98,15422,0
+PAR.US,D,20100802,000000,6.01,6.01,5.96,5.99,27075,0
+PAR.US,D,20100803,000000,5.94,6.04,5.86,5.97,40066,0
+PAR.US,D,20100804,000000,6,6,5.9,5.97,30153,0
+PAR.US,D,20100805,000000,5.9,6,5.87,5.88,34601,0
+PAR.US,D,20100806,000000,5.88,6,5.88,6,31573,0
+PAR.US,D,20100809,000000,5.96,6,5.94,5.99,12855,0
+PAR.US,D,20100810,000000,5.99,6,5.87,5.87,10151,0
+PAR.US,D,20100811,000000,5.85,5.85,5.66,5.75,6036,0
+PAR.US,D,20100812,000000,5.68,5.68,5.28,5.39,12500,0
+PAR.US,D,20100813,000000,5.29,5.47,5.22,5.35,25774,0
+PAR.US,D,20100816,000000,5.35,5.49,5.23,5.35,80006,0
+PAR.US,D,20100817,000000,5.34,5.37,5.32,5.34,16500,0
+PAR.US,D,20100818,000000,5.31,5.4,5.31,5.35,16685,0
+PAR.US,D,20100819,000000,5.32,5.35,5.24,5.25,12700,0
+PAR.US,D,20100820,000000,5.25,5.3,4.97,5.19,33786,0
+PAR.US,D,20100823,000000,5.22,5.22,4.98,5,143500,0
+PAR.US,D,20100824,000000,4.99,5,4.82,4.89,44190,0
+PAR.US,D,20100825,000000,4.92,5,4.89,5,16736,0
+PAR.US,D,20100826,000000,5,5,4.77,4.77,13929,0
+PAR.US,D,20100827,000000,4.82,4.84,4.75,4.84,6869,0
+PAR.US,D,20100830,000000,4.85,5.1,4.85,4.98,77565,0
+PAR.US,D,20100831,000000,4.96,5.03,4.81,4.83,116208,0
+PAR.US,D,20100901,000000,4.91,4.97,4.87,4.97,14241,0
+PAR.US,D,20100902,000000,4.95,4.97,4.86,4.93,6457,0
+PAR.US,D,20100903,000000,4.97,5.07,4.96,5,17104,0
+PAR.US,D,20100907,000000,5,5.1,4.82,4.96,23450,0
+PAR.US,D,20100908,000000,5,5,4.92,5,11400,0
+PAR.US,D,20100909,000000,5,5.05,4.85,5,67473,0
+PAR.US,D,20100910,000000,5,5,4.94,4.95,18223,0
+PAR.US,D,20100913,000000,5,6,4.99,6,60065,0
+PAR.US,D,20100914,000000,6.05,6.15,5.67,5.79,44712,0
+PAR.US,D,20100915,000000,5.7,5.8,5.55,5.72,18790,0
+PAR.US,D,20100916,000000,5.66,6.2,5.66,5.94,21478,0
+PAR.US,D,20100917,000000,6,6.04,5.25,5.25,27029,0
+PAR.US,D,20100920,000000,5.5,5.66,5.45,5.53,35437,0
+PAR.US,D,20100921,000000,5.56,5.6,5.5,5.5,3515,0
+PAR.US,D,20100922,000000,5.5,5.5,5.46,5.46,9090,0
+PAR.US,D,20100923,000000,5.26,5.44,5.26,5.44,10456,0
+PAR.US,D,20100924,000000,5.42,5.57,5.42,5.56,10375,0
+PAR.US,D,20100927,000000,5.55,5.55,5.51,5.54,6900,0
+PAR.US,D,20100928,000000,5.6,6,5.59,6,58133,0
+PAR.US,D,20100929,000000,6,6.01,5.95,5.97,16100,0
+PAR.US,D,20100930,000000,5.95,6.22,5.95,6.15,115639,0
+PAR.US,D,20101001,000000,6.26,6.26,6.11,6.21,63820,0
+PAR.US,D,20101004,000000,6.13,6.13,6.04,6.12,24618,0
+PAR.US,D,20101005,000000,6.22,6.22,6.06,6.09,14980,0
+PAR.US,D,20101006,000000,6.03,6.35,6.03,6.35,52340,0
+PAR.US,D,20101007,000000,6.33,6.33,6.07,6.09,62980,0
+PAR.US,D,20101008,000000,6.12,6.31,6.12,6.3,14027,0
+PAR.US,D,20101011,000000,6.3,6.35,6.25,6.29,14831,0
+PAR.US,D,20101012,000000,6.23,6.28,6.16,6.26,3180,0
+PAR.US,D,20101013,000000,6.26,6.35,6.25,6.28,15582,0
+PAR.US,D,20101014,000000,6.23,6.3,6.14,6.27,24161,0
+PAR.US,D,20101015,000000,6.32,6.35,6.25,6.35,10744,0
+PAR.US,D,20101018,000000,6.35,6.35,6.23,6.3,17204,0
+PAR.US,D,20101019,000000,6.25,6.31,6.21,6.27,12200,0
+PAR.US,D,20101020,000000,6.29,6.32,6.25,6.29,16099,0
+PAR.US,D,20101021,000000,6.28,6.35,6.24,6.28,17004,0
+PAR.US,D,20101022,000000,6.33,6.92,6.33,6.64,28813,0
+PAR.US,D,20101025,000000,6.7,6.87,6.4,6.71,25533,0
+PAR.US,D,20101026,000000,6.74,6.74,6.49,6.56,4242,0
+PAR.US,D,20101027,000000,6.41,6.41,6,6.14,45760,0
+PAR.US,D,20101028,000000,6.12,6.33,6,6.31,51075,0
+PAR.US,D,20101029,000000,6.26,6.33,6.17,6.25,12975,0
+PAR.US,D,20101101,000000,6.19,6.23,6,6.05,41931,0
+PAR.US,D,20101102,000000,6.09,6.17,6.04,6.17,22861,0
+PAR.US,D,20101103,000000,6.16,6.25,6.06,6.2,7913,0
+PAR.US,D,20101104,000000,6.14,6.22,6,6.18,19609,0
+PAR.US,D,20101105,000000,6.15,6.18,6.05,6.05,25065,0
+PAR.US,D,20101108,000000,6.15,6.27,6.02,6.25,22732,0
+PAR.US,D,20101109,000000,6.19,6.21,6.02,6.11,10651,0
+PAR.US,D,20101110,000000,6.16,6.4,6.16,6.32,9467,0
+PAR.US,D,20101111,000000,6.3,6.4,6.28,6.32,14042,0
+PAR.US,D,20101112,000000,6.34,6.34,6.19,6.24,19856,0
+PAR.US,D,20101115,000000,6.2,6.3,6.2,6.25,7315,0
+PAR.US,D,20101116,000000,6.2,6.3,6.2,6.28,16042,0
+PAR.US,D,20101117,000000,6.24,6.35,6.22,6.26,8977,0
+PAR.US,D,20101118,000000,6.36,6.46,6.33,6.45,2950,0
+PAR.US,D,20101119,000000,6.36,6.49,6.32,6.49,11539,0
+PAR.US,D,20101122,000000,6.51,6.7,6.45,6.6,11582,0
+PAR.US,D,20101123,000000,6.45,6.53,6.05,6.05,36879,0
+PAR.US,D,20101124,000000,6.14,6.16,6.04,6.12,5717,0
+PAR.US,D,20101126,000000,6,6.09,6,6.09,603,0
+PAR.US,D,20101129,000000,6.05,6.1,5.88,6.09,20142,0
+PAR.US,D,20101130,000000,6.03,6.06,5.96,6,6031,0
+PAR.US,D,20101201,000000,6,6,5.74,5.98,15654,0
+PAR.US,D,20101202,000000,5.97,6.02,5.69,5.73,33564,0
+PAR.US,D,20101203,000000,5.67,5.81,5.67,5.78,5486,0
+PAR.US,D,20101206,000000,5.66,5.85,5.66,5.71,13488,0
+PAR.US,D,20101207,000000,5.76,5.77,5.53,5.56,55813,0
+PAR.US,D,20101208,000000,5.61,5.61,5.41,5.5,30324,0
+PAR.US,D,20101209,000000,5.52,5.52,5.27,5.3,41481,0
+PAR.US,D,20101210,000000,5.3,5.35,5.21,5.3,39985,0
+PAR.US,D,20101213,000000,5.3,5.3,5.26,5.27,11444,0
+PAR.US,D,20101214,000000,5.22,5.31,5.22,5.3,22016,0
+PAR.US,D,20101215,000000,5.26,5.3,5.21,5.24,22403,0
+PAR.US,D,20101216,000000,5.26,5.31,5.22,5.31,8206,0
+PAR.US,D,20101217,000000,5.28,5.33,5.23,5.33,18193,0
+PAR.US,D,20101220,000000,5.3,5.3,5.23,5.24,13281,0
+PAR.US,D,20101221,000000,5.3,5.3,5.25,5.29,21832,0
+PAR.US,D,20101222,000000,5.29,5.54,5.21,5.4,66746,0
+PAR.US,D,20101223,000000,5.36,5.85,5.36,5.85,25286,0
+PAR.US,D,20101227,000000,5.87,5.87,5.81,5.81,2502,0
+PAR.US,D,20101228,000000,5.75,5.84,5.75,5.75,3706,0
+PAR.US,D,20101229,000000,5.8,5.8,5.66,5.75,7781,0
+PAR.US,D,20101230,000000,5.8,5.8,5.54,5.68,5403,0
+PAR.US,D,20101231,000000,5.69,5.77,5.6,5.71,9512,0
+PAR.US,D,20110103,000000,5.73,6,5.73,5.98,11534,0
+PAR.US,D,20110104,000000,6,6,5.74,5.9,7521,0
+PAR.US,D,20110105,000000,5.9,6.02,5.9,5.98,12361,0
+PAR.US,D,20110106,000000,6.05,6.15,5.99,6.15,14074,0
+PAR.US,D,20110107,000000,6.11,6.15,5.98,5.98,10397,0
+PAR.US,D,20110110,000000,5.91,6.12,5.81,6,15819,0
+PAR.US,D,20110111,000000,6,6.1,6,6.04,7824,0
+PAR.US,D,20110112,000000,6.06,6.07,5.9,5.94,7805,0
+PAR.US,D,20110113,000000,6.03,6.1,5.87,5.87,12448,0
+PAR.US,D,20110114,000000,5.94,5.94,5.75,5.85,6852,0
+PAR.US,D,20110118,000000,5.9,5.9,5.69,5.74,14015,0
+PAR.US,D,20110119,000000,5.69,5.75,5.65,5.74,5015,0
+PAR.US,D,20110120,000000,5.75,5.75,5.6,5.69,11010,0
+PAR.US,D,20110121,000000,5.71,5.9,5.66,5.75,4334,0
+PAR.US,D,20110124,000000,5.86,5.86,5.6,5.82,6935,0
+PAR.US,D,20110125,000000,5.67,6.05,5.63,6.01,23207,0
+PAR.US,D,20110126,000000,6.01,6.1,6.01,6.09,9687,0
+PAR.US,D,20110127,000000,6.12,6.12,6,6.05,7405,0
+PAR.US,D,20110128,000000,6.07,6.17,6.01,6.02,6788,0
+PAR.US,D,20110131,000000,6.11,6.63,6.04,6.04,27117,0
+PAR.US,D,20110201,000000,6.13,6.27,5.99,5.99,11172,0
+PAR.US,D,20110202,000000,6.01,6.01,5.81,5.95,1600,0
+PAR.US,D,20110203,000000,6.01,6.01,5.9,6.01,4645,0
+PAR.US,D,20110204,000000,5.96,6.01,5.94,6.01,2104,0
+PAR.US,D,20110207,000000,5.96,5.96,5.67,5.78,13033,0
+PAR.US,D,20110208,000000,5.85,5.86,5.7,5.83,2498,0
+PAR.US,D,20110209,000000,5.9,5.9,5.46,5.8,14490,0
+PAR.US,D,20110210,000000,5.65,5.65,5.2,5.3,89692,0
+PAR.US,D,20110211,000000,5.3,5.3,4.9,5.12,105007,0
+PAR.US,D,20110214,000000,5.17,5.3,5.17,5.3,14377,0
+PAR.US,D,20110215,000000,5.28,5.69,5.28,5.67,23360,0
+PAR.US,D,20110216,000000,5.7,5.71,5.3,5.48,46394,0
+PAR.US,D,20110217,000000,5.48,5.58,5.24,5.54,37941,0
+PAR.US,D,20110218,000000,5.5,5.55,5.12,5.29,22375,0
+PAR.US,D,20110222,000000,5.33,5.37,5.17,5.29,10863,0
+PAR.US,D,20110223,000000,5.31,5.44,5.26,5.4,4914,0
+PAR.US,D,20110224,000000,5.37,5.5,5.21,5.48,14866,0
+PAR.US,D,20110225,000000,5.43,5.5,5.43,5.46,9950,0
+PAR.US,D,20110228,000000,5.45,5.48,5.26,5.36,14666,0
+PAR.US,D,20110301,000000,5.31,5.42,5.31,5.42,1257,0
+PAR.US,D,20110302,000000,5.29,5.55,5.29,5.48,10673,0
+PAR.US,D,20110303,000000,5.43,5.61,5.43,5.61,15204,0
+PAR.US,D,20110304,000000,5.58,5.65,5.54,5.55,5317,0
+PAR.US,D,20110307,000000,5.55,5.81,5.49,5.54,16793,0
+PAR.US,D,20110308,000000,5.43,5.48,5.33,5.35,10659,0
+PAR.US,D,20110309,000000,5.35,5.35,5.19,5.19,8500,0
+PAR.US,D,20110310,000000,5.2,5.26,5.15,5.19,3530,0
+PAR.US,D,20110311,000000,5.18,5.18,5.09,5.1,5268,0
+PAR.US,D,20110314,000000,5.1,5.19,5.04,5.11,3800,0
+PAR.US,D,20110315,000000,5.01,5.14,4.94,4.97,10150,0
+PAR.US,D,20110316,000000,5,5.04,4.9,4.92,8025,0
+PAR.US,D,20110317,000000,4.95,4.95,4.9,4.9,2085,0
+PAR.US,D,20110318,000000,4.93,4.99,4.77,4.9,23109,0
+PAR.US,D,20110321,000000,5.45,5.45,4.71,4.85,51000,0
+PAR.US,D,20110322,000000,4.89,4.93,4.76,4.84,19054,0
+PAR.US,D,20110323,000000,4.86,4.9,4.41,4.52,88893,0
+PAR.US,D,20110324,000000,4.75,4.75,4.28,4.5,60331,0
+PAR.US,D,20110325,000000,4.51,4.85,4.47,4.78,61873,0
+PAR.US,D,20110328,000000,4.8,4.8,4.59,4.64,13570,0
+PAR.US,D,20110329,000000,4.67,4.83,4.5,4.78,307764,0
+PAR.US,D,20110330,000000,4.73,4.79,4.7,4.74,76931,0
+PAR.US,D,20110331,000000,4.76,4.76,4.45,4.56,197595,0
+PAR.US,D,20110401,000000,4.8,4.8,4.55,4.6,268937,0
+PAR.US,D,20110404,000000,4.73,4.73,4.45,4.66,193955,0
+PAR.US,D,20110405,000000,4.65,4.74,4.45,4.74,1101791,0
+PAR.US,D,20110406,000000,4.71,4.77,4.6,4.64,93403,0
+PAR.US,D,20110407,000000,4.64,4.7,4.6,4.65,69660,0
+PAR.US,D,20110408,000000,4.68,4.75,4.66,4.73,93523,0
+PAR.US,D,20110411,000000,4.73,4.74,4.68,4.74,68895,0
+PAR.US,D,20110412,000000,4.75,4.81,4.67,4.73,90330,0
+PAR.US,D,20110413,000000,4.69,4.69,4.6,4.65,36605,0
+PAR.US,D,20110414,000000,4.63,4.69,4.63,4.69,40957,0
+PAR.US,D,20110415,000000,4.69,4.72,4.66,4.72,19297,0
+PAR.US,D,20110418,000000,4.65,4.66,4.54,4.64,17543,0
+PAR.US,D,20110419,000000,4.67,4.67,4.61,4.63,10270,0
+PAR.US,D,20110420,000000,4.65,4.69,4.61,4.69,44460,0
+PAR.US,D,20110421,000000,4.7,4.91,4.7,4.91,189773,0
+PAR.US,D,20110425,000000,4.89,4.97,4.89,4.95,91782,0
+PAR.US,D,20110426,000000,4.91,4.97,4.91,4.92,28732,0
+PAR.US,D,20110427,000000,4.97,4.99,4.68,4.79,86437,0
+PAR.US,D,20110428,000000,4.7,4.72,4.3,4.35,250405,0
+PAR.US,D,20110429,000000,4.31,4.34,4.06,4.24,148999,0
+PAR.US,D,20110502,000000,4.22,4.22,4.05,4.2,110554,0
+PAR.US,D,20110503,000000,4.2,4.23,3.92,4,137761,0
+PAR.US,D,20110504,000000,4.03,4.06,3.82,4.01,202492,0
+PAR.US,D,20110505,000000,4.03,4.19,4,4.18,102513,0
+PAR.US,D,20110506,000000,4.23,4.25,4.19,4.21,25832,0
+PAR.US,D,20110509,000000,4.19,4.29,4.19,4.22,50576,0
+PAR.US,D,20110510,000000,4.23,4.33,3.98,4.29,292524,0
+PAR.US,D,20110511,000000,4.26,4.31,4.19,4.25,129508,0
+PAR.US,D,20110512,000000,4.22,4.33,4.19,4.3,114637,0
+PAR.US,D,20110513,000000,4.34,4.38,4.33,4.36,75077,0
+PAR.US,D,20110516,000000,4.3,4.35,4.27,4.34,51701,0
+PAR.US,D,20110517,000000,4.37,4.39,4.25,4.28,57970,0
+PAR.US,D,20110518,000000,4.28,4.28,4.25,4.26,12038,0
+PAR.US,D,20110519,000000,4.23,4.24,4.14,4.19,21814,0
+PAR.US,D,20110520,000000,4.21,4.21,4.16,4.17,10084,0
+PAR.US,D,20110523,000000,4.17,4.2,4.06,4.2,20264,0
+PAR.US,D,20110524,000000,4.18,4.22,4.11,4.17,19800,0
+PAR.US,D,20110525,000000,4.13,4.23,4.13,4.2,17071,0
+PAR.US,D,20110526,000000,4.13,4.21,4.06,4.12,34932,0
+PAR.US,D,20110527,000000,4.19,4.19,4.02,4.09,38730,0
+PAR.US,D,20110531,000000,4.08,4.11,4.06,4.08,48172,0
+PAR.US,D,20110601,000000,4.1,4.15,4.08,4.1,26411,0
+PAR.US,D,20110602,000000,4.1,4.13,4.1,4.12,23700,0
+PAR.US,D,20110603,000000,4.11,4.12,3.96,4.01,66736,0
+PAR.US,D,20110606,000000,4,4,3.89,3.9,51685,0
+PAR.US,D,20110607,000000,3.96,3.96,3.9,3.91,29760,0
+PAR.US,D,20110608,000000,3.88,3.94,3.85,3.9,11746,0
+PAR.US,D,20110609,000000,3.9,3.95,3.88,3.88,41590,0
+PAR.US,D,20110610,000000,3.85,3.86,3.75,3.76,7922,0
+PAR.US,D,20110613,000000,3.75,3.89,3.75,3.85,22355,0
+PAR.US,D,20110614,000000,3.86,3.86,3.75,3.76,19011,0
+PAR.US,D,20110615,000000,3.76,3.77,3.63,3.66,39677,0
+PAR.US,D,20110616,000000,3.67,3.76,3.65,3.74,8367,0
+PAR.US,D,20110617,000000,3.74,3.82,3.74,3.74,12464,0
+PAR.US,D,20110620,000000,3.76,3.85,3.76,3.84,20901,0
+PAR.US,D,20110621,000000,3.86,3.96,3.86,3.94,13589,0
+PAR.US,D,20110622,000000,3.96,4,3.86,3.97,42645,0
+PAR.US,D,20110623,000000,3.97,3.98,3.93,3.96,26411,0
+PAR.US,D,20110624,000000,3.95,3.99,3.93,3.97,21453,0
+PAR.US,D,20110627,000000,3.97,3.97,3.88,3.9,15240,0
+PAR.US,D,20110628,000000,3.94,3.94,3.86,3.87,116174,0
+PAR.US,D,20110629,000000,3.86,3.86,3.72,3.8,17777,0
+PAR.US,D,20110630,000000,3.82,3.84,3.75,3.83,37402,0
+PAR.US,D,20110701,000000,3.84,3.89,3.84,3.89,30183,0
+PAR.US,D,20110705,000000,3.85,3.88,3.77,3.77,102446,0
+PAR.US,D,20110706,000000,3.88,3.91,3.79,3.8,34081,0
+PAR.US,D,20110707,000000,3.79,3.84,3.79,3.83,16271,0
+PAR.US,D,20110708,000000,3.76,3.86,3.76,3.8,23686,0
+PAR.US,D,20110711,000000,3.74,3.8,3.67,3.7,24520,0
+PAR.US,D,20110712,000000,3.68,3.79,3.68,3.74,18945,0
+PAR.US,D,20110713,000000,3.75,3.83,3.73,3.75,148588,0
+PAR.US,D,20110714,000000,3.77,3.82,3.72,3.74,35386,0
+PAR.US,D,20110715,000000,3.78,3.78,3.65,3.7,23570,0
+PAR.US,D,20110718,000000,3.74,3.74,3.68,3.68,84788,0
+PAR.US,D,20110719,000000,3.7,3.73,3.7,3.71,91677,0
+PAR.US,D,20110720,000000,3.7,3.75,3.7,3.75,21784,0
+PAR.US,D,20110721,000000,3.74,3.79,3.7,3.77,16287,0
+PAR.US,D,20110722,000000,3.77,3.78,3.67,3.74,17838,0
+PAR.US,D,20110725,000000,3.74,3.81,3.73,3.8,20600,0
+PAR.US,D,20110726,000000,3.81,3.81,3.68,3.76,26910,0
+PAR.US,D,20110727,000000,3.79,3.93,3.79,3.89,92010,0
+PAR.US,D,20110728,000000,3.9,3.9,3.8,3.88,11572,0
+PAR.US,D,20110729,000000,3.86,3.89,3.85,3.86,6696,0
+PAR.US,D,20110801,000000,3.86,3.91,3.82,3.89,12950,0
+PAR.US,D,20110802,000000,3.84,3.86,3.75,3.77,57078,0
+PAR.US,D,20110803,000000,3.77,3.84,3.72,3.84,1800,0
+PAR.US,D,20110804,000000,3.81,3.81,3.76,3.81,18533,0
+PAR.US,D,20110805,000000,3.8,3.8,3.42,3.68,89212,0
+PAR.US,D,20110808,000000,3.69,3.69,3.44,3.46,111771,0
+PAR.US,D,20110809,000000,3.4,3.55,3.4,3.44,17458,0
+PAR.US,D,20110810,000000,3.48,3.53,3.42,3.46,44207,0
+PAR.US,D,20110811,000000,3.76,3.76,3.25,3.5,159425,0
+PAR.US,D,20110812,000000,3.53,3.62,3.5,3.53,84614,0
+PAR.US,D,20110815,000000,3.56,3.81,3.56,3.7,30901,0
+PAR.US,D,20110816,000000,3.65,3.68,3.62,3.66,3332,0
+PAR.US,D,20110817,000000,3.66,3.78,3.61,3.66,64880,0
+PAR.US,D,20110818,000000,3.44,3.59,3.39,3.43,46568,0
+PAR.US,D,20110819,000000,3.4,3.41,3.34,3.35,41290,0
+PAR.US,D,20110822,000000,3.42,3.48,3.36,3.39,19201,0
+PAR.US,D,20110823,000000,3.43,3.43,3.38,3.43,1598,0
+PAR.US,D,20110824,000000,3.36,3.79,3.36,3.6,25558,0
+PAR.US,D,20110825,000000,3.56,3.63,3.56,3.63,37411,0
+PAR.US,D,20110826,000000,3.56,3.65,3.56,3.65,14820,0
+PAR.US,D,20110829,000000,3.64,3.68,3.62,3.66,20706,0
+PAR.US,D,20110830,000000,3.64,3.67,3.63,3.66,28605,0
+PAR.US,D,20110831,000000,3.65,3.67,3.56,3.62,30942,0
+PAR.US,D,20110901,000000,3.64,3.66,3.51,3.51,16387,0
+PAR.US,D,20110902,000000,3.5,3.51,3.45,3.51,15384,0
+PAR.US,D,20110906,000000,3.52,3.58,3.35,3.4,24700,0
+PAR.US,D,20110907,000000,3.47,3.47,3.43,3.43,4013,0
+PAR.US,D,20110908,000000,3.42,3.45,3.42,3.43,25785,0
+PAR.US,D,20110909,000000,3.38,3.4,3.35,3.4,28200,0
+PAR.US,D,20110912,000000,3.3,3.41,3.3,3.34,17340,0
+PAR.US,D,20110913,000000,3.37,3.4,3.33,3.36,14734,0
+PAR.US,D,20110914,000000,3.36,3.4,3.34,3.36,21400,0
+PAR.US,D,20110915,000000,3.4,3.43,3.39,3.43,15655,0
+PAR.US,D,20110916,000000,3.4,3.42,3.33,3.42,33128,0
+PAR.US,D,20110919,000000,3.39,3.44,3.37,3.44,8508,0
+PAR.US,D,20110920,000000,3.43,3.43,3.4,3.4,3200,0
+PAR.US,D,20110921,000000,3.39,3.44,3.34,3.34,2132,0
+PAR.US,D,20110922,000000,3.31,3.35,3.15,3.18,90803,0
+PAR.US,D,20110923,000000,3.18,3.22,3.04,3.08,12850,0
+PAR.US,D,20110926,000000,3.11,3.15,3.09,3.1,21763,0
+PAR.US,D,20110927,000000,3.1,3.25,3.04,3.22,20600,0
+PAR.US,D,20110928,000000,3.25,3.25,3.21,3.25,7280,0
+PAR.US,D,20110929,000000,3.31,3.31,3.28,3.31,4182,0
+PAR.US,D,20110930,000000,3.19,3.35,3.17,3.35,4800,0
+PAR.US,D,20111003,000000,3.26,3.37,3.25,3.3,23467,0
+PAR.US,D,20111004,000000,3.3,3.33,3.22,3.32,35136,0
+PAR.US,D,20111005,000000,3.35,3.4,3.34,3.39,5340,0
+PAR.US,D,20111006,000000,3.36,3.43,3.35,3.4,6300,0
+PAR.US,D,20111007,000000,3.4,3.55,3.4,3.54,14399,0
+PAR.US,D,20111010,000000,3.55,3.62,3.54,3.62,11551,0
+PAR.US,D,20111011,000000,3.62,3.7,3.59,3.7,11698,0
+PAR.US,D,20111012,000000,3.73,3.73,3.52,3.68,5000,0
+PAR.US,D,20111013,000000,3.63,3.65,3.6,3.65,5692,0
+PAR.US,D,20111014,000000,3.65,3.68,3.47,3.65,17305,0
+PAR.US,D,20111017,000000,3.68,3.68,3.59,3.61,5337,0
+PAR.US,D,20111018,000000,3.66,3.66,3.6,3.64,4314,0
+PAR.US,D,20111019,000000,3.65,3.68,3.53,3.53,2660,0
+PAR.US,D,20111020,000000,3.59,3.61,3.49,3.49,5218,0
+PAR.US,D,20111021,000000,3.51,3.54,3.49,3.5,16107,0
+PAR.US,D,20111024,000000,3.53,3.56,3.41,3.52,6148,0
+PAR.US,D,20111025,000000,3.53,3.59,3.5,3.55,6350,0
+PAR.US,D,20111026,000000,3.52,3.53,3.45,3.53,3600,0
+PAR.US,D,20111027,000000,3.61,3.7,3.61,3.7,9867,0
+PAR.US,D,20111028,000000,3.68,3.68,3.62,3.65,4330,0
+PAR.US,D,20111031,000000,3.61,3.68,3.59,3.68,4312,0
+PAR.US,D,20111101,000000,3.64,3.74,3.61,3.71,20164,0
+PAR.US,D,20111102,000000,3.73,3.73,3.7,3.7,11100,0
+PAR.US,D,20111103,000000,3.75,3.75,3.67,3.72,5760,0
+PAR.US,D,20111104,000000,3.67,3.72,3.65,3.72,14270,0
+PAR.US,D,20111107,000000,3.7,3.79,3.7,3.77,39560,0
+PAR.US,D,20111108,000000,3.8,3.94,3.8,3.94,22681,0
+PAR.US,D,20111109,000000,3.87,3.94,3.85,3.94,2660,0
+PAR.US,D,20111110,000000,4,4,3.9,3.9,7372,0
+PAR.US,D,20111111,000000,3.93,3.95,3.8,3.9,24074,0
+PAR.US,D,20111114,000000,3.9,3.95,3.87,3.9,8400,0
+PAR.US,D,20111115,000000,3.92,3.92,3.82,3.87,30949,0
+PAR.US,D,20111116,000000,3.85,4,3.83,4,23255,0
+PAR.US,D,20111117,000000,3.92,3.99,3.83,3.91,17608,0
+PAR.US,D,20111118,000000,3.91,3.98,3.89,3.95,5229,0
+PAR.US,D,20111121,000000,3.92,4,3.9,3.94,15847,0
+PAR.US,D,20111122,000000,3.93,3.97,3.92,3.93,5749,0
+PAR.US,D,20111123,000000,3.92,3.96,3.92,3.92,9391,0
+PAR.US,D,20111125,000000,3.89,3.9,3.76,3.86,13300,0
+PAR.US,D,20111128,000000,3.94,3.94,3.81,3.9,17046,0
+PAR.US,D,20111129,000000,3.88,3.95,3.83,3.95,6996,0
+PAR.US,D,20111130,000000,3.97,3.97,3.9,3.95,9512,0
+PAR.US,D,20111201,000000,3.99,3.99,3.86,3.9,7500,0
+PAR.US,D,20111202,000000,3.86,3.91,3.8,3.91,8675,0
+PAR.US,D,20111205,000000,3.89,3.91,3.81,3.87,11366,0
+PAR.US,D,20111206,000000,3.84,3.88,3.6,3.73,36450,0
+PAR.US,D,20111207,000000,3.68,3.75,3.68,3.75,8164,0
+PAR.US,D,20111208,000000,3.7,3.7,3.43,3.63,112450,0
+PAR.US,D,20111209,000000,3.66,3.71,3.57,3.71,8399,0
+PAR.US,D,20111212,000000,3.71,3.71,3.59,3.66,13281,0
+PAR.US,D,20111213,000000,3.65,3.71,3.5,3.67,8698,0
+PAR.US,D,20111214,000000,3.65,3.69,3.51,3.67,7200,0
+PAR.US,D,20111215,000000,3.6,3.66,3.55,3.63,4856,0
+PAR.US,D,20111216,000000,3.51,3.62,3.39,3.42,7409,0
+PAR.US,D,20111219,000000,3.45,3.52,3.43,3.43,6312,0
+PAR.US,D,20111220,000000,3.45,3.6,3.38,3.53,19445,0
+PAR.US,D,20111221,000000,3.5,3.54,3.41,3.51,7400,0
+PAR.US,D,20111222,000000,3.56,3.58,3.43,3.43,7810,0
+PAR.US,D,20111223,000000,3.52,3.56,3.45,3.53,10641,0
+PAR.US,D,20111227,000000,3.53,3.65,3.53,3.59,8546,0
+PAR.US,D,20111228,000000,3.65,3.7,3.6,3.65,21943,0
+PAR.US,D,20111229,000000,3.67,3.75,3.62,3.69,11259,0
+PAR.US,D,20111230,000000,3.73,4.03,3.7,3.94,21308,0
+PAR.US,D,20120103,000000,3.98,4.1,3.91,3.98,11325,0
+PAR.US,D,20120104,000000,3.91,3.98,3.84,3.93,16500,0
+PAR.US,D,20120105,000000,4.05,4.4,4,4.25,57291,0
+PAR.US,D,20120106,000000,4.23,4.23,4.05,4.1,28253,0
+PAR.US,D,20120109,000000,4.09,4.25,4.05,4.17,17265,0
+PAR.US,D,20120110,000000,4.21,4.25,4.15,4.18,23853,0
+PAR.US,D,20120111,000000,4.17,4.24,4.17,4.24,2500,0
+PAR.US,D,20120112,000000,4.25,4.25,4.17,4.24,8400,0
+PAR.US,D,20120113,000000,4.25,4.26,4.13,4.26,28297,0
+PAR.US,D,20120117,000000,4.43,4.45,4.35,4.4,10663,0
+PAR.US,D,20120118,000000,4.37,4.48,4.32,4.4,62714,0
+PAR.US,D,20120119,000000,4.45,4.5,4.44,4.47,36290,0
+PAR.US,D,20120120,000000,4.52,4.62,4.45,4.58,9405,0
+PAR.US,D,20120123,000000,4.56,4.65,4.56,4.63,3670,0
+PAR.US,D,20120124,000000,4.65,4.82,4.55,4.79,39289,0
+PAR.US,D,20120125,000000,4.78,4.79,4.64,4.64,44740,0
+PAR.US,D,20120126,000000,4.65,4.78,4.65,4.7,5622,0
+PAR.US,D,20120127,000000,4.65,4.68,4.64,4.65,1216,0
+PAR.US,D,20120130,000000,4.63,4.64,4.54,4.6,2801,0
+PAR.US,D,20120131,000000,4.61,4.75,4.61,4.71,8460,0
+PAR.US,D,20120201,000000,4.75,4.77,4.71,4.73,10400,0
+PAR.US,D,20120202,000000,4.68,4.74,4.68,4.72,4872,0
+PAR.US,D,20120203,000000,4.73,4.77,4.7,4.75,23355,0
+PAR.US,D,20120206,000000,4.72,4.79,4.72,4.79,1300,0
+PAR.US,D,20120207,000000,4.85,5.12,4.84,5.02,74295,0
+PAR.US,D,20120208,000000,5.05,5.12,5.02,5.02,23987,0
+PAR.US,D,20120209,000000,5.05,5.1,5,5.1,22580,0
+PAR.US,D,20120210,000000,5.11,5.11,5.03,5.09,10245,0
+PAR.US,D,20120213,000000,5.14,5.18,5.05,5.08,16357,0
+PAR.US,D,20120214,000000,5.08,5.08,4.92,4.97,23051,0
+PAR.US,D,20120215,000000,5,5.04,4.83,5.04,4816,0
+PAR.US,D,20120216,000000,5,5,4.89,4.94,20700,0
+PAR.US,D,20120217,000000,4.95,5.1,4.91,5.09,50742,0
+PAR.US,D,20120221,000000,5.08,5.09,5.04,5.08,6045,0
+PAR.US,D,20120222,000000,5.07,5.08,4.86,4.95,8163,0
+PAR.US,D,20120223,000000,4.94,5.09,4.94,4.95,18636,0
+PAR.US,D,20120224,000000,4.99,5.04,4.99,5.02,1805,0
+PAR.US,D,20120227,000000,4.96,5.09,4.95,5.05,15879,0
+PAR.US,D,20120228,000000,5.08,5.11,5.05,5.09,62515,0
+PAR.US,D,20120229,000000,5.05,5.14,5.05,5.14,1009,0
+PAR.US,D,20120301,000000,5.09,5.09,5.01,5.05,10858,0
+PAR.US,D,20120302,000000,5.08,5.08,5.01,5.05,2200,0
+PAR.US,D,20120305,000000,5,5.09,4.98,5.01,12591,0
+PAR.US,D,20120306,000000,4.93,4.98,4.9,4.98,8480,0
+PAR.US,D,20120307,000000,5,5.03,4.92,4.94,8201,0
+PAR.US,D,20120308,000000,4.92,5.01,4.9,4.95,4605,0
+PAR.US,D,20120309,000000,4.93,4.93,4.93,4.93,600,0
+PAR.US,D,20120312,000000,4.91,5.02,4.91,5.02,5475,0
+PAR.US,D,20120313,000000,4.98,5.09,4.82,4.91,27777,0
+PAR.US,D,20120314,000000,4.95,4.95,4.81,4.81,11232,0
+PAR.US,D,20120315,000000,4.89,4.9,4.82,4.88,5519,0
+PAR.US,D,20120316,000000,4.84,4.98,4.83,4.87,10500,0
+PAR.US,D,20120319,000000,4.9,5.1,4.9,5.08,26537,0
+PAR.US,D,20120320,000000,5.08,5.1,5.01,5.09,26457,0
+PAR.US,D,20120321,000000,5.08,5.09,5.08,5.09,2600,0
+PAR.US,D,20120322,000000,5.09,5.09,4.95,4.95,4500,0
+PAR.US,D,20120323,000000,4.99,4.99,4.77,4.85,21689,0
+PAR.US,D,20120326,000000,4.88,4.92,4.81,4.89,10595,0
+PAR.US,D,20120327,000000,4.95,4.95,4.83,4.89,2800,0
+PAR.US,D,20120328,000000,4.94,4.94,4.89,4.9,3039,0
+PAR.US,D,20120329,000000,4.89,4.9,4.85,4.9,1500,0
+PAR.US,D,20120330,000000,4.86,4.94,4.73,4.91,2400,0
+PAR.US,D,20120402,000000,4.82,4.97,4.82,4.9,9903,0
+PAR.US,D,20120403,000000,4.97,5.09,4.93,5.08,30640,0
+PAR.US,D,20120404,000000,4.99,5.04,4.88,4.94,6977,0
+PAR.US,D,20120405,000000,4.92,5.04,4.92,5.04,12506,0
+PAR.US,D,20120409,000000,4.92,5.05,4.92,5.05,600,0
+PAR.US,D,20120410,000000,5.05,5.05,4.79,4.82,1277,0
+PAR.US,D,20120411,000000,4.93,5.05,4.85,4.88,15209,0
+PAR.US,D,20120412,000000,4.85,4.99,4.85,4.93,1266,0
+PAR.US,D,20120413,000000,4.91,4.91,4.58,4.75,17572,0
+PAR.US,D,20120416,000000,4.83,4.87,4.75,4.84,5945,0
+PAR.US,D,20120417,000000,4.79,4.95,4.64,4.95,19691,0
+PAR.US,D,20120418,000000,4.85,4.85,4.63,4.78,19970,0
+PAR.US,D,20120419,000000,4.78,4.82,4.78,4.82,2392,0
+PAR.US,D,20120420,000000,4.81,4.93,4.5,4.79,4067,0
+PAR.US,D,20120423,000000,4.72,4.84,4.72,4.84,800,0
+PAR.US,D,20120424,000000,4.77,4.82,4.66,4.82,2600,0
+PAR.US,D,20120425,000000,4.9,4.9,4.77,4.87,4520,0
+PAR.US,D,20120426,000000,5.05,5.09,4.86,5.05,22680,0
+PAR.US,D,20120427,000000,5.08,5.09,4.92,5.08,65144,0
+PAR.US,D,20120430,000000,5,5.09,4.92,5.09,62995,0
+PAR.US,D,20120501,000000,5.06,5.06,4.94,5.03,47467,0
+PAR.US,D,20120502,000000,5.06,5.09,4.99,5.06,91720,0
+PAR.US,D,20120503,000000,5.09,5.1,4.94,4.99,57812,0
+PAR.US,D,20120504,000000,4.93,5.09,4.93,5.07,37760,0
+PAR.US,D,20120507,000000,5.06,5.14,5.01,5.05,65838,0
+PAR.US,D,20120508,000000,5.08,5.08,4.95,4.99,11562,0
+PAR.US,D,20120509,000000,4.92,5.06,4.92,5.05,15691,0
+PAR.US,D,20120510,000000,5.04,5.09,4.97,4.97,4403,0
+PAR.US,D,20120511,000000,5,5,4.92,4.95,2025,0
+PAR.US,D,20120514,000000,4.96,5,4.91,4.99,19813,0
+PAR.US,D,20120515,000000,4.92,5.03,4.64,5.02,23783,0
+PAR.US,D,20120516,000000,5,5.06,5,5.03,33700,0
+PAR.US,D,20120517,000000,5.07,5.07,5.04,5.04,19500,0
+PAR.US,D,20120518,000000,5.08,5.09,4.99,5.05,23401,0
+PAR.US,D,20120521,000000,5.04,5.13,5.04,5.07,57896,0
+PAR.US,D,20120522,000000,5.06,5.09,4.9,5.08,56465,0
+PAR.US,D,20120523,000000,5.02,5.07,5,5.07,30752,0
+PAR.US,D,20120524,000000,4.97,5.07,4.95,5.07,4884,0
+PAR.US,D,20120525,000000,5.07,5.14,5.06,5.07,35914,0
+PAR.US,D,20120529,000000,5.13,5.13,4.98,5.09,26113,0
+PAR.US,D,20120530,000000,5.05,5.14,4.81,5.14,35348,0
+PAR.US,D,20120531,000000,5.12,5.12,5.06,5.12,14169,0
+PAR.US,D,20120601,000000,4.96,5.06,4.96,5.01,18620,0
+PAR.US,D,20120604,000000,5.05,5.14,4.99,5.05,41318,0
+PAR.US,D,20120605,000000,5.07,5.07,4.91,5.05,15553,0
+PAR.US,D,20120606,000000,5.05,5.07,5.05,5.06,2225,0
+PAR.US,D,20120607,000000,5.05,5.06,4.96,4.96,24730,0
+PAR.US,D,20120608,000000,5,5.06,4.9,5.02,20750,0
+PAR.US,D,20120611,000000,5.05,5.05,4.91,4.95,6055,0
+PAR.US,D,20120612,000000,4.89,4.92,4.81,4.9,7073,0
+PAR.US,D,20120613,000000,4.81,4.9,4.81,4.88,13481,0
+PAR.US,D,20120614,000000,4.83,4.94,4.81,4.83,4200,0
+PAR.US,D,20120615,000000,4.76,4.81,4.71,4.74,20061,0
+PAR.US,D,20120618,000000,4.72,4.84,4.71,4.83,600,0
+PAR.US,D,20120619,000000,4.87,4.99,4.79,4.97,11350,0
+PAR.US,D,20120620,000000,4.93,4.98,4.78,4.98,5714,0
+PAR.US,D,20120621,000000,4.95,4.98,4.93,4.98,4458,0
+PAR.US,D,20120622,000000,4.97,4.97,4.9,4.96,6010,0
+PAR.US,D,20120625,000000,4.9,4.92,4.8,4.81,4427,0
+PAR.US,D,20120626,000000,4.84,4.87,4.76,4.85,28301,0
+PAR.US,D,20120627,000000,4.95,4.95,4.94,4.95,300,0
+PAR.US,D,20120628,000000,4.88,4.94,4.7,4.78,16400,0
+PAR.US,D,20120629,000000,4.85,5,4.78,4.93,29315,0
+PAR.US,D,20120702,000000,4.96,5.09,4.93,5.02,23733,0
+PAR.US,D,20120703,000000,4.97,5.15,4.96,5,13308,0
+PAR.US,D,20120705,000000,4.96,5,4.96,5,6943,0
+PAR.US,D,20120706,000000,5.01,5.14,4.88,5.14,11060,0
+PAR.US,D,20120709,000000,5.14,5.25,5.13,5.25,34391,0
+PAR.US,D,20120710,000000,5.25,5.25,5.11,5.16,29611,0
+PAR.US,D,20120711,000000,5.14,5.14,5.06,5.1,6602,0
+PAR.US,D,20120712,000000,5.04,5.14,5.04,5.09,2955,0
+PAR.US,D,20120713,000000,5.02,5.1,5.02,5.1,5163,0
+PAR.US,D,20120716,000000,5.1,5.2,5.1,5.17,6400,0
+PAR.US,D,20120717,000000,5.13,5.17,5.1,5.13,15124,0
+PAR.US,D,20120718,000000,5.13,5.15,5.12,5.14,8746,0
+PAR.US,D,20120719,000000,5.21,5.21,5.1,5.15,3377,0
+PAR.US,D,20120720,000000,5.2,5.2,5.17,5.17,1250,0
+PAR.US,D,20120723,000000,5.18,5.18,5.11,5.11,1340,0
+PAR.US,D,20120724,000000,4.7,5.03,4.57,5.01,6059,0
+PAR.US,D,20120725,000000,5.05,5.06,5.05,5.06,10118,0
+PAR.US,D,20120726,000000,5.07,5.15,5.07,5.13,3824,0
+PAR.US,D,20120727,000000,5.13,5.15,5.13,5.13,600,0
+PAR.US,D,20120730,000000,5.11,5.11,5.01,5.1,12959,0
+PAR.US,D,20120731,000000,5.11,5.13,4.9,5.13,35331,0
+PAR.US,D,20120801,000000,5.02,5.21,5.02,5.11,43011,0
+PAR.US,D,20120802,000000,5.1,5.14,5.07,5.12,2545,0
+PAR.US,D,20120803,000000,5.1,5.1,5.01,5.08,11845,0
+PAR.US,D,20120806,000000,5.02,5.14,5.02,5.12,11630,0
+PAR.US,D,20120807,000000,5.09,5.15,5.02,5.15,2719,0
+PAR.US,D,20120808,000000,5.19,5.21,5.1,5.1,19651,0
+PAR.US,D,20120809,000000,5.1,5.14,5.01,5.1,6867,0
+PAR.US,D,20120810,000000,5.15,5.15,5.06,5.15,1470,0
+PAR.US,D,20120813,000000,5.17,5.21,5.16,5.21,2650,0
+PAR.US,D,20120814,000000,5.2,5.2,5.12,5.14,1883,0
+PAR.US,D,20120815,000000,5.16,5.17,5.16,5.17,1339,0
+PAR.US,D,20120816,000000,5.14,5.21,5.14,5.21,2700,0
+PAR.US,D,20120817,000000,5.2,5.2,5.2,5.2,1726,0
+PAR.US,D,20120820,000000,5.15,5.21,5.15,5.2,608,0
+PAR.US,D,20120821,000000,5.17,5.21,5.15,5.16,26900,0
+PAR.US,D,20120822,000000,5.18,5.18,5.12,5.15,11700,0
+PAR.US,D,20120823,000000,5.12,5.18,5.12,5.15,1710,0
+PAR.US,D,20120824,000000,5.11,5.15,5.11,5.15,1264,0
+PAR.US,D,20120827,000000,5.11,5.15,5.1,5.1,1701,0
+PAR.US,D,20120828,000000,5.1,5.19,5.1,5.13,3749,0
+PAR.US,D,20120829,000000,5.11,5.15,5.06,5.1,15222,0
+PAR.US,D,20120830,000000,5.05,5.15,5.02,5.07,6394,0
+PAR.US,D,20120831,000000,5.04,5.12,5.01,5.01,1016,0
+PAR.US,D,20120904,000000,4.98,5.13,4.98,5.1,8831,0
+PAR.US,D,20120905,000000,5.08,5.17,5.06,5.11,28195,0
+PAR.US,D,20120906,000000,5.13,5.29,5.13,5.25,17989,0
+PAR.US,D,20120907,000000,5.3,5.3,5.21,5.21,14349,0
+PAR.US,D,20120910,000000,5.18,5.31,5.16,5.22,15301,0
+PAR.US,D,20120911,000000,5.27,5.3,5.22,5.23,34421,0
+PAR.US,D,20120912,000000,5.24,5.32,5.24,5.32,25623,0
+PAR.US,D,20120913,000000,5.34,5.41,5.33,5.37,27223,0
+PAR.US,D,20120914,000000,5.37,5.42,5.35,5.42,14815,0
+PAR.US,D,20120917,000000,5.41,5.45,5.41,5.44,5600,0
+PAR.US,D,20120918,000000,5.45,5.46,5.4,5.45,26628,0
+PAR.US,D,20120919,000000,5.48,5.59,5.41,5.52,42060,0
+PAR.US,D,20120920,000000,5.55,5.55,5.33,5.52,15052,0
+PAR.US,D,20120921,000000,5.52,5.55,5.5,5.51,5777,0
+PAR.US,D,20120924,000000,5.51,5.55,5.47,5.52,12059,0
+PAR.US,D,20120925,000000,5.52,5.55,5.45,5.48,25678,0
+PAR.US,D,20120926,000000,5.47,5.5,5.25,5.4,7046,0
+PAR.US,D,20120927,000000,5.46,5.5,5.41,5.44,13049,0
+PAR.US,D,20120928,000000,5.41,5.45,5.41,5.45,6470,0
+PAR.US,D,20121001,000000,5.44,5.45,5.37,5.37,7032,0
+PAR.US,D,20121002,000000,5.35,5.44,5.35,5.38,7622,0
+PAR.US,D,20121003,000000,5.37,5.48,5.36,5.42,6153,0
+PAR.US,D,20121004,000000,5.46,5.5,5.45,5.5,3024,0
+PAR.US,D,20121005,000000,5.5,5.55,5.4,5.45,13355,0
+PAR.US,D,20121008,000000,5.41,5.45,5.39,5.45,17080,0
+PAR.US,D,20121009,000000,5.44,5.49,5.44,5.46,1100,0
+PAR.US,D,20121010,000000,5.44,5.44,5.4,5.42,4935,0
+PAR.US,D,20121011,000000,5.46,5.49,5.4,5.45,2941,0
+PAR.US,D,20121012,000000,5.47,5.49,5.43,5.43,2883,0
+PAR.US,D,20121015,000000,5.42,5.44,5.4,5.41,5617,0
+PAR.US,D,20121016,000000,5.39,5.4,5.34,5.38,2700,0
+PAR.US,D,20121017,000000,5.42,5.47,5.41,5.41,6383,0
+PAR.US,D,20121018,000000,5.44,5.44,5.43,5.43,4966,0
+PAR.US,D,20121019,000000,5.46,5.46,5.22,5.35,22210,0
+PAR.US,D,20121022,000000,5.36,5.43,5.34,5.4,12812,0
+PAR.US,D,20121023,000000,5.41,5.45,5.38,5.44,21132,0
+PAR.US,D,20121024,000000,5.46,5.46,5.44,5.44,1637,0
+PAR.US,D,20121025,000000,5.45,5.45,5.36,5.36,1700,0
+PAR.US,D,20121026,000000,5.37,5.44,5.35,5.39,3777,0
+PAR.US,D,20121031,000000,5.42,5.42,5.34,5.35,3100,0
+PAR.US,D,20121101,000000,5.32,5.42,5.31,5.42,2413,0
+PAR.US,D,20121102,000000,5.38,5.38,5.31,5.32,3376,0
+PAR.US,D,20121105,000000,5.28,5.4,4.82,5.02,9171,0
+PAR.US,D,20121106,000000,5,5.2,5,5.12,6001,0
+PAR.US,D,20121107,000000,5.08,5.15,5.05,5.14,7845,0
+PAR.US,D,20121108,000000,5.11,5.17,5.08,5.17,3200,0
+PAR.US,D,20121109,000000,5.14,5.24,5.14,5.24,2300,0
+PAR.US,D,20121112,000000,5.19,5.19,5.1,5.1,8857,0
+PAR.US,D,20121113,000000,5.01,5.13,4.99,5.07,15099,0
+PAR.US,D,20121114,000000,5.1,5.1,4.92,5.1,22133,0
+PAR.US,D,20121115,000000,5.07,5.08,4.92,5,9100,0
+PAR.US,D,20121116,000000,4.98,4.98,4.9,4.95,1400,0
+PAR.US,D,20121119,000000,4.94,4.99,4.91,4.96,1577,0
+PAR.US,D,20121120,000000,4.93,4.93,4.9,4.9,2149,0
+PAR.US,D,20121121,000000,4.9,4.94,4.9,4.9,7844,0
+PAR.US,D,20121123,000000,4.91,4.95,4.9,4.95,12500,0
+PAR.US,D,20121126,000000,4.92,5,4.91,5,10370,0
+PAR.US,D,20121127,000000,4.98,5.03,4.98,5,7039,0
+PAR.US,D,20121128,000000,4.96,5.01,4.9,4.95,9325,0
+PAR.US,D,20121129,000000,4.93,5.04,4.9,5.03,10615,0
+PAR.US,D,20121130,000000,5,5.1,4.96,5.02,5566,0
+PAR.US,D,20121203,000000,4.95,5.01,4.95,5.01,9303,0
+PAR.US,D,20121204,000000,5,5.01,4.96,5.01,16302,0
+PAR.US,D,20121205,000000,5,5.02,4.96,5,7634,0
+PAR.US,D,20121206,000000,4.97,5,4.94,4.99,4750,0
+PAR.US,D,20121207,000000,4.94,5,4.94,4.96,1615,0
+PAR.US,D,20121210,000000,4.89,4.92,4.75,4.82,14005,0
+PAR.US,D,20121211,000000,4.85,4.9,4.85,4.9,10854,0
+PAR.US,D,20121212,000000,4.93,4.96,4.86,4.96,3800,0
+PAR.US,D,20121213,000000,4.87,4.92,4.76,4.9,6936,0
+PAR.US,D,20121214,000000,4.84,4.94,4.81,4.91,8440,0
+PAR.US,D,20121217,000000,4.89,4.99,4.88,4.96,35888,0
+PAR.US,D,20121218,000000,4.99,5,4.9,4.97,6934,0
+PAR.US,D,20121219,000000,4.99,5,4.91,4.91,14765,0
+PAR.US,D,20121220,000000,4.92,4.95,4.9,4.93,31202,0
+PAR.US,D,20121221,000000,4.88,5,4.88,4.94,32798,0
+PAR.US,D,20121224,000000,4.9,5.01,4.9,4.97,945,0
+PAR.US,D,20121226,000000,4.95,5,4.92,4.98,6039,0
+PAR.US,D,20121227,000000,5.03,5.04,4.96,4.96,2868,0
+PAR.US,D,20121228,000000,4.91,4.99,4.9,4.98,18952,0
+PAR.US,D,20121231,000000,4.93,4.94,4.9,4.9,4694,0
+PAR.US,D,20130102,000000,4.95,5,4.91,4.98,29101,0
+PAR.US,D,20130103,000000,5,5.08,4.99,5.05,15970,0
+PAR.US,D,20130104,000000,5.08,5.1,5,5.1,19095,0
+PAR.US,D,20130107,000000,5.06,5.06,4.96,4.98,2900,0
+PAR.US,D,20130108,000000,4.95,5,4.95,4.96,4600,0
+PAR.US,D,20130109,000000,4.99,4.99,4.91,4.95,19760,0
+PAR.US,D,20130110,000000,4.92,4.97,4.91,4.93,15001,0
+PAR.US,D,20130111,000000,4.92,4.99,4.9,4.94,4600,0
+PAR.US,D,20130114,000000,4.9,4.94,4.87,4.9,12719,0
+PAR.US,D,20130115,000000,4.9,4.93,4.81,4.89,12600,0
+PAR.US,D,20130116,000000,4.91,4.91,4.85,4.85,11088,0
+PAR.US,D,20130117,000000,4.82,4.89,4.66,4.68,60635,0
+PAR.US,D,20130118,000000,4.65,4.72,4.65,4.72,5841,0
+PAR.US,D,20130122,000000,4.66,4.73,4.66,4.72,2142,0
+PAR.US,D,20130123,000000,4.72,4.77,4.66,4.74,2300,0
+PAR.US,D,20130124,000000,4.73,4.73,4.6,4.62,28971,0
+PAR.US,D,20130125,000000,4.65,4.65,4.62,4.62,5130,0
+PAR.US,D,20130128,000000,4.59,4.65,4.56,4.56,18269,0
+PAR.US,D,20130129,000000,4.6,4.64,4.5,4.56,52968,0
+PAR.US,D,20130130,000000,4.55,4.6,4.38,4.41,20575,0
+PAR.US,D,20130131,000000,4.44,4.5,4.4,4.44,6079,0
+PAR.US,D,20130201,000000,4.44,4.51,4.37,4.4,14386,0
+PAR.US,D,20130204,000000,4.43,4.49,4.4,4.42,10520,0
+PAR.US,D,20130205,000000,4.42,4.42,4.22,4.32,11924,0
+PAR.US,D,20130206,000000,4.34,4.43,4.32,4.43,13825,0
+PAR.US,D,20130207,000000,4.4,4.42,4.4,4.42,24791,0
+PAR.US,D,20130208,000000,4.4,4.5,4.4,4.44,4112,0
+PAR.US,D,20130211,000000,4.48,4.48,4.32,4.33,18966,0
+PAR.US,D,20130212,000000,4.4,4.4,4.11,4.32,44342,0
+PAR.US,D,20130213,000000,4.35,4.41,4.29,4.32,29890,0
+PAR.US,D,20130214,000000,4.7,4.7,4.45,4.52,65333,0
+PAR.US,D,20130215,000000,4.59,4.59,4.55,4.55,3650,0
+PAR.US,D,20130219,000000,4.53,4.57,4.4,4.4,14007,0
+PAR.US,D,20130220,000000,4.37,4.52,4.37,4.52,32856,0
+PAR.US,D,20130221,000000,4.43,4.6,4.43,4.59,9784,0
+PAR.US,D,20130222,000000,4.56,4.6,4.5,4.55,42269,0
+PAR.US,D,20130225,000000,4.51,4.6,4.51,4.57,34737,0
+PAR.US,D,20130226,000000,4.59,4.61,4.56,4.61,25100,0
+PAR.US,D,20130227,000000,4.65,4.69,4.59,4.59,8330,0
+PAR.US,D,20130228,000000,4.55,4.63,4.55,4.58,2526,0
+PAR.US,D,20130301,000000,4.6,4.6,4.55,4.55,1317,0
+PAR.US,D,20130304,000000,4.52,4.57,4.45,4.5,41888,0
+PAR.US,D,20130305,000000,4.46,4.61,4.46,4.6,1853,0
+PAR.US,D,20130306,000000,4.55,4.6,4.55,4.58,1300,0
+PAR.US,D,20130307,000000,4.55,4.59,4.55,4.59,400,0
+PAR.US,D,20130308,000000,4.6,4.65,4.59,4.65,11158,0
+PAR.US,D,20130311,000000,4.67,4.71,4.63,4.71,8142,0
+PAR.US,D,20130312,000000,4.77,4.79,4.71,4.78,13353,0
+PAR.US,D,20130313,000000,4.76,4.78,4.6,4.6,10900,0
+PAR.US,D,20130314,000000,4.63,4.68,4.61,4.65,5841,0
+PAR.US,D,20130315,000000,4.62,4.67,4.62,4.62,15868,0
+PAR.US,D,20130318,000000,4.62,4.63,4.61,4.62,7573,0
+PAR.US,D,20130319,000000,4.62,4.63,4.62,4.62,1690,0
+PAR.US,D,20130320,000000,4.7,4.7,4.62,4.65,6790,0
+PAR.US,D,20130321,000000,4.65,4.68,4.64,4.65,4700,0
+PAR.US,D,20130322,000000,4.7,4.7,4.64,4.66,4201,0
+PAR.US,D,20130325,000000,4.65,4.67,4.65,4.67,6902,0
+PAR.US,D,20130326,000000,4.67,4.67,4.59,4.59,53278,0
+PAR.US,D,20130327,000000,4.55,4.6,4.51,4.54,2304,0
+PAR.US,D,20130328,000000,4.5,4.72,4.5,4.71,7990,0
+PAR.US,D,20130401,000000,4.74,4.89,4.74,4.85,34093,0
+PAR.US,D,20130402,000000,4.86,4.88,4.81,4.81,2400,0
+PAR.US,D,20130403,000000,4.77,4.8,4.72,4.72,2213,0
+PAR.US,D,20130404,000000,4.71,4.71,4.49,4.49,10782,0
+PAR.US,D,20130405,000000,4.43,4.45,4.25,4.32,12177,0
+PAR.US,D,20130408,000000,4.35,4.35,4.15,4.18,19085,0
+PAR.US,D,20130409,000000,4.21,4.25,4.12,4.2,63151,0
+PAR.US,D,20130410,000000,4.16,4.31,4.16,4.31,9573,0
+PAR.US,D,20130411,000000,4.34,4.4,4.26,4.35,9653,0
+PAR.US,D,20130412,000000,4.57,4.57,4.5,4.5,1603,0
+PAR.US,D,20130415,000000,4.49,4.49,4.32,4.35,1800,0
+PAR.US,D,20130416,000000,4.4,4.45,4.31,4.33,4962,0
+PAR.US,D,20130417,000000,4.27,4.33,4.25,4.27,1604,0
+PAR.US,D,20130418,000000,4.27,4.27,4.16,4.18,1228,0
+PAR.US,D,20130419,000000,4.24,4.24,4.14,4.14,26919,0
+PAR.US,D,20130422,000000,4.18,4.22,4.13,4.2,95012,0
+PAR.US,D,20130423,000000,4.24,4.24,4.13,4.2,2134,0
+PAR.US,D,20130424,000000,4.16,4.21,4.11,4.15,4948,0
+PAR.US,D,20130425,000000,4.12,4.3,4.12,4.24,32230,0
+PAR.US,D,20130426,000000,4.27,4.29,4.25,4.25,3197,0
+PAR.US,D,20130429,000000,4.31,4.31,4.19,4.19,5063,0
+PAR.US,D,20130430,000000,4.28,4.28,4.18,4.19,4213,0
+PAR.US,D,20130501,000000,4.21,4.25,4.18,4.2,16004,0
+PAR.US,D,20130502,000000,4.18,4.18,4.12,4.14,3102,0
+PAR.US,D,20130503,000000,4.17,4.18,4.11,4.13,3494,0
+PAR.US,D,20130506,000000,4.12,4.13,4.04,4.05,7693,0
+PAR.US,D,20130507,000000,4.03,4.04,3.87,3.87,26628,0
+PAR.US,D,20130508,000000,3.87,3.99,3.84,3.93,9767,0
+PAR.US,D,20130509,000000,3.92,4,3.87,3.92,136974,0
+PAR.US,D,20130510,000000,3.9,4,3.87,3.99,6378,0
+PAR.US,D,20130513,000000,3.96,3.97,3.82,3.85,36606,0
+PAR.US,D,20130514,000000,3.88,3.92,3.82,3.85,57591,0
+PAR.US,D,20130515,000000,3.8,4.01,3.8,3.99,13139,0
+PAR.US,D,20130516,000000,3.99,4.05,3.93,4,45453,0
+PAR.US,D,20130517,000000,4.04,4.05,3.99,4.02,8701,0
+PAR.US,D,20130520,000000,3.99,4.07,3.97,4.04,27736,0
+PAR.US,D,20130521,000000,4.05,4.1,3.99,4.02,3291,0
+PAR.US,D,20130522,000000,4.06,4.06,3.88,3.95,46966,0
+PAR.US,D,20130523,000000,3.95,3.98,3.86,3.97,7332,0
+PAR.US,D,20130524,000000,3.9,4,3.83,3.99,4300,0
+PAR.US,D,20130528,000000,3.96,4.06,3.95,3.95,4430,0
+PAR.US,D,20130529,000000,3.93,4,3.88,3.95,10008,0
+PAR.US,D,20130530,000000,3.96,3.99,3.85,3.98,7517,0
+PAR.US,D,20130531,000000,3.95,4.09,3.92,3.99,11318,0
+PAR.US,D,20130603,000000,3.94,3.99,3.94,3.96,16644,0
+PAR.US,D,20130604,000000,4.05,4.07,3.94,3.94,3686,0
+PAR.US,D,20130605,000000,4.01,4.06,3.99,4,21099,0
+PAR.US,D,20130606,000000,3.97,4.06,3.95,4.02,4204,0
+PAR.US,D,20130607,000000,4.03,4.1,3.98,3.98,8437,0
+PAR.US,D,20130610,000000,4.08,4.21,4,4.21,8908,0
+PAR.US,D,20130611,000000,4.12,4.2,3.96,4.1,9532,0
+PAR.US,D,20130612,000000,4.06,4.13,4.01,4.05,57686,0
+PAR.US,D,20130613,000000,4.04,4.12,4.04,4.08,1720,0
+PAR.US,D,20130614,000000,4.05,4.13,3.97,4.13,8238,0
+PAR.US,D,20130617,000000,4.14,4.23,4.03,4.11,19906,0
+PAR.US,D,20130618,000000,4.03,4.12,4.02,4.06,4635,0
+PAR.US,D,20130619,000000,4.11,4.11,4.01,4.02,954,0
+PAR.US,D,20130620,000000,3.96,4,3.95,3.98,9561,0
+PAR.US,D,20130621,000000,3.95,4.11,3.95,4.11,8613,0
+PAR.US,D,20130624,000000,4.01,4.06,3.95,3.95,6568,0
+PAR.US,D,20130625,000000,3.96,4.04,3.93,3.97,11038,0
+PAR.US,D,20130626,000000,4.06,4.11,3.95,4.02,16716,0
+PAR.US,D,20130627,000000,4,4.1,3.97,4.04,13228,0
+PAR.US,D,20130628,000000,4.04,4.07,3.98,4.03,15950,0
+PAR.US,D,20130701,000000,4.01,4.08,4.01,4.02,6927,0
+PAR.US,D,20130702,000000,4.05,4.08,4,4.05,8609,0
+PAR.US,D,20130703,000000,4.08,4.14,4.08,4.12,19675,0
+PAR.US,D,20130705,000000,4.07,4.24,4.07,4.2,862,0
+PAR.US,D,20130708,000000,4.14,4.26,4.14,4.21,4795,0
+PAR.US,D,20130709,000000,4.23,4.35,4.23,4.31,8664,0
+PAR.US,D,20130710,000000,4.32,4.32,4.25,4.31,4546,0
+PAR.US,D,20130711,000000,4.27,4.35,4.26,4.34,6925,0
+PAR.US,D,20130712,000000,4.3,4.34,4.26,4.3,3315,0
+PAR.US,D,20130715,000000,4.32,4.34,4.25,4.3,1200,0
+PAR.US,D,20130716,000000,4.34,4.34,4.3,4.3,1857,0
+PAR.US,D,20130717,000000,4.31,4.33,4.29,4.29,2809,0
+PAR.US,D,20130718,000000,4.24,4.3,4.24,4.28,4153,0
+PAR.US,D,20130719,000000,4.3,4.33,4.3,4.3,3156,0
+PAR.US,D,20130722,000000,4.25,4.34,4.24,4.26,2200,0
+PAR.US,D,20130723,000000,4.25,4.31,4.25,4.29,12430,0
+PAR.US,D,20130724,000000,4.28,4.3,4.27,4.3,10102,0
+PAR.US,D,20130725,000000,4.28,4.34,4.27,4.28,5050,0
+PAR.US,D,20130726,000000,4.24,4.35,4.2,4.34,3411,0
+PAR.US,D,20130729,000000,4.34,4.35,4.27,4.32,5240,0
+PAR.US,D,20130730,000000,4.29,4.34,4.24,4.3,17196,0
+PAR.US,D,20130731,000000,4.25,4.25,4.15,4.2,14246,0
+PAR.US,D,20130801,000000,4.22,4.44,4.22,4.32,12262,0
+PAR.US,D,20130802,000000,4.31,4.39,4.31,4.38,2422,0
+PAR.US,D,20130805,000000,4.24,4.4,4.04,4.39,7790,0
+PAR.US,D,20130806,000000,4.38,4.38,4.22,4.36,2542,0
+PAR.US,D,20130807,000000,4.24,4.4,4.24,4.37,19909,0
+PAR.US,D,20130808,000000,4.3,4.4,4.23,4.34,38447,0
+PAR.US,D,20130809,000000,4.26,4.41,4.26,4.37,14740,0
+PAR.US,D,20130812,000000,4.41,4.41,4.31,4.37,1881,0
+PAR.US,D,20130813,000000,4.26,4.3,4.24,4.24,1582,0
+PAR.US,D,20130814,000000,4.33,4.33,4.14,4.26,2482,0
+PAR.US,D,20130815,000000,4.21,4.3,4.09,4.25,3117,0
+PAR.US,D,20130816,000000,4.3,4.35,4.3,4.3,12911,0
+PAR.US,D,20130819,000000,4.35,4.35,4.33,4.35,3920,0
+PAR.US,D,20130820,000000,4.35,4.36,4.3,4.3,1008,0
+PAR.US,D,20130821,000000,4.12,4.35,4.12,4.3,2602,0
+PAR.US,D,20130822,000000,4.3,4.34,4.29,4.29,973,0
+PAR.US,D,20130823,000000,4.34,4.34,4.25,4.3,7569,0
+PAR.US,D,20130826,000000,4.33,4.44,4.25,4.34,7249,0
+PAR.US,D,20130827,000000,4.18,4.31,4,4.3,3418,0
+PAR.US,D,20130828,000000,4.31,4.38,4.3,4.36,1600,0
+PAR.US,D,20130829,000000,4.25,4.45,4.25,4.36,1400,0
+PAR.US,D,20130830,000000,4.35,4.38,4.35,4.38,600,0
+PAR.US,D,20130903,000000,4.41,4.46,4.34,4.39,3646,0
+PAR.US,D,20130904,000000,4.35,4.35,4.26,4.31,6507,0
+PAR.US,D,20130905,000000,4.33,4.4,4.25,4.36,9094,0
+PAR.US,D,20130906,000000,4.35,4.35,4.22,4.24,8779,0
+PAR.US,D,20130909,000000,4.3,4.37,4.29,4.31,14144,0
+PAR.US,D,20130910,000000,4.33,4.33,4.28,4.32,20781,0
+PAR.US,D,20130911,000000,4.35,4.4,4.3,4.4,6859,0
+PAR.US,D,20130912,000000,4.4,4.42,4.4,4.41,2305,0
+PAR.US,D,20130913,000000,4.42,4.43,4.38,4.43,31351,0
+PAR.US,D,20130916,000000,4.4,4.43,4.37,4.41,45200,0
+PAR.US,D,20130917,000000,4.4,4.51,4.4,4.41,6468,0
+PAR.US,D,20130918,000000,4.42,4.64,4.4,4.5,25329,0
+PAR.US,D,20130919,000000,4.51,4.7,4.5,4.62,24092,0
+PAR.US,D,20130920,000000,4.66,4.92,4.61,4.9,24982,0
+PAR.US,D,20130923,000000,4.74,4.8,4.61,4.73,28806,0
+PAR.US,D,20130924,000000,4.77,5.19,4.72,4.98,77634,0
+PAR.US,D,20130925,000000,5.03,5.08,4.84,5.06,12804,0
+PAR.US,D,20130926,000000,5.05,5.05,4.9,5,23252,0
+PAR.US,D,20130927,000000,5.09,5.09,4.93,5.03,600,0
+PAR.US,D,20130930,000000,4.96,5.11,4.89,4.94,21495,0
+PAR.US,D,20131001,000000,4.91,5.03,4.91,5,8140,0
+PAR.US,D,20131002,000000,4.96,5.08,4.91,5,10175,0
+PAR.US,D,20131003,000000,4.96,5,4.94,4.96,5022,0
+PAR.US,D,20131004,000000,4.93,5,4.92,4.96,3696,0
+PAR.US,D,20131007,000000,4.99,4.99,4.86,4.9,18317,0
+PAR.US,D,20131008,000000,4.88,4.96,4.87,4.94,2450,0
+PAR.US,D,20131009,000000,4.86,5.01,4.86,4.93,14350,0
+PAR.US,D,20131010,000000,4.92,5,4.86,4.96,13501,0
+PAR.US,D,20131011,000000,4.97,4.99,4.97,4.99,3500,0
+PAR.US,D,20131014,000000,5.07,5.07,5.07,5.07,274,0
+PAR.US,D,20131015,000000,5.02,5.32,5,5.08,8597,0
+PAR.US,D,20131016,000000,5.13,5.15,5.02,5.03,3100,0
+PAR.US,D,20131017,000000,4.92,5.05,4.86,5.01,10091,0
+PAR.US,D,20131018,000000,4.92,5.15,4.9,4.96,10250,0
+PAR.US,D,20131021,000000,4.97,4.99,4.9,4.99,1900,0
+PAR.US,D,20131022,000000,5.1,5.38,5.1,5.29,44781,0
+PAR.US,D,20131023,000000,5.2,5.3,5.1,5.28,3449,0
+PAR.US,D,20131024,000000,5.32,5.89,5.31,5.44,44394,0
+PAR.US,D,20131025,000000,5.48,5.54,5.32,5.48,21263,0
+PAR.US,D,20131028,000000,5.54,5.56,5.32,5.49,7107,0
+PAR.US,D,20131029,000000,5.34,5.6,5.34,5.51,10835,0
+PAR.US,D,20131030,000000,5.5,5.65,5.34,5.45,98925,0
+PAR.US,D,20131031,000000,5.41,5.58,5.4,5.56,6000,0
+PAR.US,D,20131101,000000,5.3,5.53,5.26,5.4,2927,0
+PAR.US,D,20131104,000000,5.46,5.46,5.32,5.45,26934,0
+PAR.US,D,20131105,000000,5.49,5.49,5.32,5.39,21930,0
+PAR.US,D,20131106,000000,5.39,5.39,5.21,5.29,41680,0
+PAR.US,D,20131107,000000,5.34,5.45,5.23,5.25,12030,0
+PAR.US,D,20131108,000000,5.24,5.32,5.07,5.28,3384,0
+PAR.US,D,20131111,000000,5.21,5.21,5.06,5.18,4751,0
+PAR.US,D,20131112,000000,5.29,5.32,5.26,5.32,1752,0
+PAR.US,D,20131113,000000,5.35,5.35,5.31,5.31,1285,0
+PAR.US,D,20131114,000000,5.22,5.76,5.22,5.54,58475,0
+PAR.US,D,20131115,000000,5.61,5.68,5.52,5.62,174733,0
+PAR.US,D,20131118,000000,5.68,5.92,5.46,5.7,83337,0
+PAR.US,D,20131119,000000,5.63,5.81,5.52,5.57,112555,0
+PAR.US,D,20131120,000000,5.59,5.78,5.52,5.53,130802,0
+PAR.US,D,20131121,000000,5.47,5.62,5.47,5.61,2268,0
+PAR.US,D,20131122,000000,5.52,5.59,5.46,5.57,10000,0
+PAR.US,D,20131125,000000,5.63,5.65,5.48,5.58,8315,0
+PAR.US,D,20131126,000000,5.52,5.58,5.49,5.49,2748,0
+PAR.US,D,20131127,000000,5.49,5.68,5.43,5.51,27204,0
+PAR.US,D,20131129,000000,5.47,5.75,5.47,5.54,15317,0
+PAR.US,D,20131202,000000,5.59,5.74,5.54,5.6,13957,0
+PAR.US,D,20131203,000000,5.55,5.74,5.54,5.67,20534,0
+PAR.US,D,20131204,000000,5.6,5.76,5.55,5.61,19927,0
+PAR.US,D,20131205,000000,5.59,5.73,5.53,5.59,10210,0
+PAR.US,D,20131206,000000,5.55,5.68,5.44,5.58,6851,0
+PAR.US,D,20131209,000000,5.59,5.59,5.38,5.46,8893,0
+PAR.US,D,20131210,000000,5.45,5.45,5.25,5.33,8593,0
+PAR.US,D,20131211,000000,5.38,5.38,5.25,5.31,11204,0
+PAR.US,D,20131212,000000,5.44,5.46,5.4,5.46,31057,0
+PAR.US,D,20131213,000000,5.43,5.54,5.43,5.52,8525,0
+PAR.US,D,20131216,000000,5.58,5.68,5.57,5.63,3394,0
+PAR.US,D,20131217,000000,5.67,5.67,5.43,5.59,22415,0
+PAR.US,D,20131218,000000,5.58,5.6,5.44,5.6,1249,0
+PAR.US,D,20131219,000000,5.69,5.7,5.42,5.66,4910,0
+PAR.US,D,20131220,000000,5.76,5.76,5.52,5.7,42904,0
+PAR.US,D,20131223,000000,5.7,5.7,5.47,5.54,10972,0
+PAR.US,D,20131224,000000,5.59,5.61,5.51,5.61,3815,0
+PAR.US,D,20131226,000000,5.71,5.71,5.45,5.49,4347,0
+PAR.US,D,20131227,000000,5.42,5.44,5.36,5.42,8729,0
+PAR.US,D,20131230,000000,5.42,5.6,5.42,5.48,49204,0
+PAR.US,D,20131231,000000,5.43,5.47,5.38,5.45,5326,0
+PAR.US,D,20140102,000000,5.39,5.46,5.19,5.35,16161,0
+PAR.US,D,20140103,000000,5.3,5.41,5.27,5.37,2940,0
+PAR.US,D,20140106,000000,5.32,5.39,5.28,5.31,7668,0
+PAR.US,D,20140107,000000,5.45,5.49,5.28,5.32,18072,0
+PAR.US,D,20140108,000000,5.46,5.46,5.24,5.33,12903,0
+PAR.US,D,20140109,000000,5.46,5.47,5.24,5.28,6184,0
+PAR.US,D,20140110,000000,5.29,5.43,5.2,5.24,25811,0
+PAR.US,D,20140113,000000,5.15,5.46,5.05,5.13,29402,0
+PAR.US,D,20140114,000000,5.27,5.27,5.02,5.15,32986,0
+PAR.US,D,20140115,000000,5.12,5.3,5,5.3,21762,0
+PAR.US,D,20140116,000000,5.3,5.31,5.12,5.12,14000,0
+PAR.US,D,20140117,000000,5.17,5.2,5.15,5.2,6189,0
+PAR.US,D,20140121,000000,5.3,5.85,5.16,5.45,77214,0
+PAR.US,D,20140122,000000,5.63,5.63,5.41,5.43,13458,0
+PAR.US,D,20140123,000000,5.41,5.52,5.2,5.2,44053,0
+PAR.US,D,20140124,000000,5.25,5.25,5,5.06,22187,0
+PAR.US,D,20140127,000000,5.2,5.2,5.05,5.06,13856,0
+PAR.US,D,20140128,000000,5.07,5.6,5.05,5.32,57525,0
+PAR.US,D,20140129,000000,5.36,5.52,5.25,5.26,62321,0
+PAR.US,D,20140130,000000,5.39,5.6,5.34,5.37,35533,0
+PAR.US,D,20140131,000000,5.39,5.58,5.31,5.41,15214,0
+PAR.US,D,20140203,000000,5.46,5.46,5.22,5.34,29083,0
+PAR.US,D,20140204,000000,5.26,5.62,5.26,5.5,63851,0
+PAR.US,D,20140205,000000,5.55,5.57,5.47,5.47,7174,0
+PAR.US,D,20140206,000000,5.4,5.57,5.35,5.35,13244,0
+PAR.US,D,20140207,000000,5.35,5.35,5.1,5.21,17029,0
+PAR.US,D,20140210,000000,5.15,5.32,5.11,5.15,10124,0
+PAR.US,D,20140211,000000,5.11,5.28,5.11,5.19,6727,0
+PAR.US,D,20140212,000000,5.16,5.22,5.01,5.05,6887,0
+PAR.US,D,20140213,000000,5.09,5.13,5.02,5.05,4798,0
+PAR.US,D,20140214,000000,5.05,5.07,5,5.01,7661,0
+PAR.US,D,20140218,000000,5.06,5.09,5.05,5.06,4966,0
+PAR.US,D,20140219,000000,5.08,5.08,4.85,4.9,18104,0
+PAR.US,D,20140220,000000,4.86,4.97,4.81,4.82,10570,0
+PAR.US,D,20140221,000000,4.9,4.94,4.75,4.8,12073,0
+PAR.US,D,20140224,000000,4.85,4.93,4.76,4.85,16567,0
+PAR.US,D,20140225,000000,4.83,4.9,4.78,4.81,9784,0
+PAR.US,D,20140226,000000,4.74,4.94,4.74,4.9,9244,0
+PAR.US,D,20140227,000000,4.84,5.13,4.72,5.1,13536,0
+PAR.US,D,20140228,000000,5.1,5.1,4.89,4.98,6028,0
+PAR.US,D,20140303,000000,4.89,5.04,4.88,5.01,11731,0
+PAR.US,D,20140304,000000,4.97,5.16,4.82,5.01,9357,0
+PAR.US,D,20140305,000000,4.99,5.2,4.99,5.15,10837,0
+PAR.US,D,20140306,000000,5.15,5.16,5.15,5.16,8056,0
+PAR.US,D,20140307,000000,5.2,5.2,5.13,5.13,10895,0
+PAR.US,D,20140310,000000,5.2,5.2,5.15,5.15,5686,0
+PAR.US,D,20140311,000000,5.06,5.18,5.02,5.07,7606,0
+PAR.US,D,20140312,000000,5.04,5.16,5.04,5.08,1977,0
+PAR.US,D,20140313,000000,5.19,5.19,5.1,5.18,2741,0
+PAR.US,D,20140314,000000,5.09,5.2,5.08,5.12,146967,0
+PAR.US,D,20140317,000000,5.06,5.21,5.06,5.12,9017,0
+PAR.US,D,20140318,000000,5.15,5.23,5.07,5.07,8756,0
+PAR.US,D,20140319,000000,5.13,5.16,5.06,5.1,3198,0
+PAR.US,D,20140320,000000,5.13,5.14,4.79,4.96,49744,0
+PAR.US,D,20140321,000000,4.89,5.05,4.65,4.65,34380,0
+PAR.US,D,20140324,000000,4.69,4.98,4.69,4.81,22004,0
+PAR.US,D,20140325,000000,4.9,5.01,4.81,4.96,35672,0
+PAR.US,D,20140326,000000,4.9,4.94,4.82,4.84,11100,0
+PAR.US,D,20140327,000000,4.87,4.97,4.78,4.79,5696,0
+PAR.US,D,20140328,000000,4.72,4.97,4.7,4.97,4772,0
+PAR.US,D,20140331,000000,4.9,4.98,4.42,4.89,48808,0
+PAR.US,D,20140401,000000,4.93,4.95,4.87,4.93,23787,0
+PAR.US,D,20140402,000000,4.95,4.97,4.91,4.97,21436,0
+PAR.US,D,20140403,000000,5.02,5.14,4.83,4.99,25727,0
+PAR.US,D,20140404,000000,5,5.04,4.65,4.93,55777,0
+PAR.US,D,20140407,000000,4.93,4.93,4.93,4.93,300,0
+PAR.US,D,20140408,000000,4.82,4.95,4.82,4.93,2649,0
+PAR.US,D,20140409,000000,4.95,4.95,4.93,4.93,884,0
+PAR.US,D,20140410,000000,4.94,4.94,4.82,4.82,7812,0
+PAR.US,D,20140411,000000,4.89,4.91,4.75,4.76,6477,0
+PAR.US,D,20140414,000000,4.75,4.76,4.68,4.7,4683,0
+PAR.US,D,20140415,000000,4.72,4.74,4.61,4.73,12544,0
+PAR.US,D,20140416,000000,4.93,4.94,4.8,4.89,5947,0
+PAR.US,D,20140417,000000,4.85,4.85,4.8,4.8,5741,0
+PAR.US,D,20140421,000000,4.84,4.95,4.84,4.94,7164,0
+PAR.US,D,20140422,000000,5,5.01,4.89,4.94,10893,0
+PAR.US,D,20140423,000000,4.82,4.96,4.82,4.94,12750,0
+PAR.US,D,20140424,000000,4.95,4.95,4.92,4.93,800,0
+PAR.US,D,20140428,000000,4.91,5,4.89,4.95,21812,0
+PAR.US,D,20140429,000000,4.79,4.94,4.78,4.87,948,0
+PAR.US,D,20140430,000000,4.82,4.95,4.82,4.83,1890,0
+PAR.US,D,20140501,000000,4.54,5,4.54,4.95,15106,0
+PAR.US,D,20140502,000000,4.89,4.95,4.82,4.82,36665,0
+PAR.US,D,20140505,000000,4.72,4.79,4.62,4.75,9352,0
+PAR.US,D,20140506,000000,4.65,4.71,4.48,4.53,11007,0
+PAR.US,D,20140507,000000,4.73,4.73,4.43,4.59,8651,0
+PAR.US,D,20140508,000000,4.51,4.51,4.41,4.5,4088,0
+PAR.US,D,20140509,000000,4.42,4.77,4.4,4.72,33926,0
+PAR.US,D,20140512,000000,4.66,4.94,4.56,4.8,15241,0
+PAR.US,D,20140513,000000,4.82,4.88,4.82,4.84,4800,0
+PAR.US,D,20140514,000000,4.83,4.83,4.83,4.83,1600,0
+PAR.US,D,20140515,000000,4.69,4.77,4.62,4.75,17935,0
+PAR.US,D,20140516,000000,4.66,4.66,4.66,4.66,139,0
+PAR.US,D,20140519,000000,4.66,4.66,4.66,4.66,1000,0
+PAR.US,D,20140520,000000,4.65,4.79,4.62,4.79,4890,0
+PAR.US,D,20140521,000000,4.76,4.91,4.76,4.91,2687,0
+PAR.US,D,20140522,000000,4.88,4.88,4.74,4.75,1101,0
+PAR.US,D,20140523,000000,4.75,4.81,4.56,4.57,19078,0
+PAR.US,D,20140527,000000,4.62,4.73,4.4,4.5,26729,0
+PAR.US,D,20140528,000000,4.47,4.53,4.38,4.4,51563,0
+PAR.US,D,20140529,000000,4.52,4.96,4.39,4.51,153158,0
+PAR.US,D,20140530,000000,4.45,4.45,4.26,4.29,14825,0
+PAR.US,D,20140602,000000,4.36,4.43,4.28,4.28,7969,0
+PAR.US,D,20140603,000000,4.25,4.3,4.18,4.29,5638,0
+PAR.US,D,20140604,000000,4.31,4.35,4.19,4.34,5427,0
+PAR.US,D,20140605,000000,4.34,4.35,4.32,4.32,6403,0
+PAR.US,D,20140606,000000,4.32,4.35,4.32,4.35,2140,0
+PAR.US,D,20140609,000000,4.31,4.31,4.2,4.3,2932,0
+PAR.US,D,20140610,000000,4.23,4.27,4.23,4.26,2000,0
+PAR.US,D,20140611,000000,4.22,4.34,4.22,4.27,2568,0
+PAR.US,D,20140612,000000,4.23,4.28,4.19,4.26,1528,0
+PAR.US,D,20140613,000000,4.25,4.26,4.11,4.19,3339,0
+PAR.US,D,20140616,000000,4.2,4.2,4.14,4.16,2034,0
+PAR.US,D,20140617,000000,4.16,4.35,4.04,4.34,34787,0
+PAR.US,D,20140618,000000,4.38,4.74,4.3,4.3,21076,0
+PAR.US,D,20140619,000000,4.33,4.35,4.21,4.27,2753,0
+PAR.US,D,20140620,000000,4.2,4.32,4.11,4.12,8176,0
+PAR.US,D,20140623,000000,4.2,4.2,4.12,4.12,1711,0
+PAR.US,D,20140624,000000,4.09,4.34,4.09,4.23,7777,0
+PAR.US,D,20140625,000000,4.21,4.35,4.06,4.28,11996,0
+PAR.US,D,20140626,000000,4.18,4.28,3.8,4.2,64561,0
+PAR.US,D,20140627,000000,4.25,4.26,4.16,4.26,4277,0
+PAR.US,D,20140630,000000,4.17,4.25,4.17,4.2,1110,0
+PAR.US,D,20140701,000000,4.22,4.35,4.22,4.23,32181,0
+PAR.US,D,20140702,000000,4.19,4.37,4.16,4.21,5300,0
+PAR.US,D,20140703,000000,4.2,4.41,4.15,4.21,64832,0
+PAR.US,D,20140707,000000,4.17,4.19,4.09,4.1,68701,0
+PAR.US,D,20140708,000000,4.03,4.13,3.81,4,15841,0
+PAR.US,D,20140709,000000,4.01,4.11,4,4.1,11653,0
+PAR.US,D,20140710,000000,4,4.14,4,4.02,1418,0
+PAR.US,D,20140711,000000,4.04,4.07,3.97,4,47250,0
+PAR.US,D,20140714,000000,3.94,4.06,3.92,4.03,4100,0
+PAR.US,D,20140715,000000,4.01,4.07,3.91,3.93,63255,0
+PAR.US,D,20140716,000000,4.09,4.09,3.89,3.94,33612,0
+PAR.US,D,20140717,000000,4.03,4.05,3.93,3.93,8003,0
+PAR.US,D,20140718,000000,3.94,3.96,3.9,3.9,27505,0
+PAR.US,D,20140721,000000,3.87,3.97,3.85,3.89,4147,0
+PAR.US,D,20140722,000000,3.85,3.98,3.83,3.97,36586,0
+PAR.US,D,20140723,000000,3.91,3.98,3.9,3.92,72443,0
+PAR.US,D,20140724,000000,3.93,3.95,3.91,3.91,20961,0
+PAR.US,D,20140725,000000,3.92,3.94,3.9,3.94,10349,0
+PAR.US,D,20140728,000000,3.97,3.98,3.93,3.93,3485,0
+PAR.US,D,20140729,000000,3.98,3.98,3.94,3.94,27739,0
+PAR.US,D,20140730,000000,3.95,3.96,3.94,3.95,23975,0
+PAR.US,D,20140731,000000,4.01,4.01,3.85,3.9,70282,0
+PAR.US,D,20140801,000000,3.93,4.01,3.76,3.81,28601,0
+PAR.US,D,20140804,000000,3.85,3.97,3.76,3.8,17484,0
+PAR.US,D,20140805,000000,3.9,3.9,3.75,3.78,23283,0
+PAR.US,D,20140806,000000,3.8,3.91,3.75,3.8,147771,0
+PAR.US,D,20140807,000000,3.96,4.03,3.81,3.96,67161,0
+PAR.US,D,20140808,000000,3.99,4.2,3.92,4.04,65252,0
+PAR.US,D,20140811,000000,4.22,4.57,4.22,4.32,88795,0
+PAR.US,D,20140812,000000,4.25,4.51,4.25,4.35,21514,0
+PAR.US,D,20140813,000000,4.37,4.42,4.11,4.31,20303,0
+PAR.US,D,20140814,000000,4.36,4.36,4.11,4.12,15501,0
+PAR.US,D,20140815,000000,4.2,4.37,4.03,4.03,13493,0
+PAR.US,D,20140818,000000,4.01,4.12,4.01,4.09,10633,0
+PAR.US,D,20140819,000000,4.1,4.11,4.05,4.07,10308,0
+PAR.US,D,20140820,000000,4.07,4.32,4.06,4.17,32123,0
+PAR.US,D,20140821,000000,4.21,4.23,4.17,4.18,7701,0
+PAR.US,D,20140822,000000,4.25,4.4,4.23,4.23,11138,0
+PAR.US,D,20140825,000000,4.37,4.4,4.29,4.33,5374,0
+PAR.US,D,20140826,000000,4.39,4.4,4.27,4.29,66025,0
+PAR.US,D,20140827,000000,4.29,4.29,4.18,4.22,4546,0
+PAR.US,D,20140828,000000,4.35,4.35,4.2,4.28,5400,0
+PAR.US,D,20140829,000000,4.32,4.32,4.24,4.27,1188,0
+PAR.US,D,20140902,000000,4.22,4.5,4.22,4.48,21432,0
+PAR.US,D,20140903,000000,4.49,4.58,4.32,4.45,51644,0
+PAR.US,D,20140904,000000,4.42,4.95,4.42,4.68,40205,0
+PAR.US,D,20140905,000000,4.74,4.74,4.62,4.66,10680,0
+PAR.US,D,20140908,000000,4.62,5.07,4.62,4.86,48412,0
+PAR.US,D,20140909,000000,4.87,5.04,4.71,4.95,17328,0
+PAR.US,D,20140910,000000,4.85,5.18,4.74,5.1,19312,0
+PAR.US,D,20140911,000000,4.93,5.13,4.77,4.99,8480,0
+PAR.US,D,20140912,000000,4.94,5.05,4.9,4.97,3105,0
+PAR.US,D,20140915,000000,4.92,4.92,4.55,4.65,23767,0
+PAR.US,D,20140916,000000,4.61,4.84,4.61,4.67,21610,0
+PAR.US,D,20140917,000000,4.59,4.89,4.58,4.84,14868,0
+PAR.US,D,20140918,000000,4.85,5.11,4.85,5.1,25268,0
+PAR.US,D,20140919,000000,5.19,5.34,5.02,5.24,150653,0
+PAR.US,D,20140922,000000,5.24,5.28,5.05,5.07,33971,0
+PAR.US,D,20140923,000000,5.19,5.19,4.92,5.01,36175,0
+PAR.US,D,20140924,000000,5,5.05,4.91,5,24666,0
+PAR.US,D,20140925,000000,4.92,5.02,4.81,4.86,5387,0
+PAR.US,D,20140926,000000,4.89,4.89,4.79,4.87,8643,0
+PAR.US,D,20140929,000000,4.84,4.94,4.74,4.75,7468,0
+PAR.US,D,20140930,000000,4.7,5.04,4.7,4.9,48010,0
+PAR.US,D,20141001,000000,4.9,4.94,4.8,4.87,30222,0
+PAR.US,D,20141002,000000,4.84,4.85,4.73,4.85,28211,0
+PAR.US,D,20141003,000000,4.76,4.91,4.73,4.85,7527,0
+PAR.US,D,20141006,000000,4.87,4.92,4.81,4.83,9202,0
+PAR.US,D,20141007,000000,4.85,4.85,4.72,4.72,7058,0
+PAR.US,D,20141008,000000,4.74,4.9,4.7,4.89,47940,0
+PAR.US,D,20141009,000000,4.87,4.98,4.55,4.6,6081,0
+PAR.US,D,20141010,000000,4.55,4.68,4.3,4.35,15772,0
+PAR.US,D,20141013,000000,4.38,4.58,4.28,4.28,23010,0
+PAR.US,D,20141014,000000,4.25,4.5,4.25,4.44,17916,0
+PAR.US,D,20141015,000000,4.41,4.59,4.39,4.55,35772,0
+PAR.US,D,20141016,000000,4.5,4.58,4.3,4.49,30029,0
+PAR.US,D,20141017,000000,4.5,4.62,4.5,4.58,9323,0
+PAR.US,D,20141020,000000,4.63,4.88,4.56,4.81,32003,0
+PAR.US,D,20141021,000000,4.83,4.98,4.67,4.71,4859,0
+PAR.US,D,20141022,000000,4.85,4.99,4.61,4.61,20101,0
+PAR.US,D,20141023,000000,4.7,4.83,4.6,4.68,24815,0
+PAR.US,D,20141024,000000,4.68,4.84,4.59,4.84,25441,0
+PAR.US,D,20141027,000000,4.91,4.92,4.81,4.92,9798,0
+PAR.US,D,20141028,000000,4.95,5.2,4.86,5.16,49191,0
+PAR.US,D,20141029,000000,5.02,5.17,5.01,5.15,25483,0
+PAR.US,D,20141030,000000,5.02,5.16,5,5.1,8796,0
+PAR.US,D,20141031,000000,5.1,5.16,5.07,5.14,9016,0
+PAR.US,D,20141103,000000,5.07,5.15,5.07,5.14,15182,0
+PAR.US,D,20141104,000000,5.06,5.15,5.06,5.13,60374,0
+PAR.US,D,20141105,000000,5.08,5.15,5.08,5.15,22813,0
+PAR.US,D,20141106,000000,5.16,5.16,5.13,5.13,18862,0
+PAR.US,D,20141107,000000,5.09,5.16,5.07,5.16,2034,0
+PAR.US,D,20141110,000000,5.17,5.17,4.96,4.99,14545,0
+PAR.US,D,20141111,000000,5.01,5.04,4.98,5,1807,0
+PAR.US,D,20141112,000000,4.9,5.06,4.9,4.95,15463,0
+PAR.US,D,20141113,000000,4.95,5,4.9,5,8010,0
+PAR.US,D,20141114,000000,4.95,5.08,4.89,5.08,7755,0
+PAR.US,D,20141117,000000,5.13,5.37,5,5.3,26398,0
+PAR.US,D,20141118,000000,5.22,5.28,5.22,5.27,5485,0
+PAR.US,D,20141119,000000,5.28,5.58,5.21,5.43,47782,0
+PAR.US,D,20141120,000000,5.34,5.67,5.31,5.37,14248,0
+PAR.US,D,20141121,000000,5.35,5.4,5.35,5.39,4210,0
+PAR.US,D,20141124,000000,5.39,5.65,5.39,5.55,38024,0
+PAR.US,D,20141125,000000,5.52,5.74,5.52,5.6,12932,0
+PAR.US,D,20141126,000000,5.65,5.77,5.44,5.77,9605,0
+PAR.US,D,20141128,000000,5.77,5.77,5.62,5.67,2766,0
+PAR.US,D,20141201,000000,5.7,5.94,5.64,5.83,34076,0
+PAR.US,D,20141202,000000,5.81,5.85,5.72,5.81,35257,0
+PAR.US,D,20141203,000000,5.66,5.78,5.46,5.58,28954,0
+PAR.US,D,20141204,000000,5.7,5.85,5.59,5.73,30287,0
+PAR.US,D,20141205,000000,5.8,5.83,5.74,5.74,5446,0
+PAR.US,D,20141208,000000,5.79,5.95,5.63,5.7,5328,0
+PAR.US,D,20141209,000000,5.68,5.99,5.61,5.8,52154,0
+PAR.US,D,20141210,000000,5.82,5.89,5.59,5.59,20086,0
+PAR.US,D,20141211,000000,5.76,5.79,5.65,5.65,6364,0
+PAR.US,D,20141212,000000,5.58,5.67,5.58,5.65,1574,0
+PAR.US,D,20141215,000000,5.68,5.69,5.6,5.63,874,0
+PAR.US,D,20141216,000000,5.58,5.66,5.58,5.61,805,0
+PAR.US,D,20141217,000000,5.66,5.69,5.42,5.55,3569,0
+PAR.US,D,20141218,000000,5.53,5.68,5.5,5.67,9132,0
+PAR.US,D,20141219,000000,5.62,5.74,5.62,5.63,2830,0
+PAR.US,D,20141222,000000,5.74,5.74,5.67,5.68,995,0
+PAR.US,D,20141223,000000,5.68,5.97,5.67,5.96,22286,0
+PAR.US,D,20141226,000000,5.98,5.99,5.94,5.99,2238,0
+PAR.US,D,20141229,000000,6,6.18,5.95,6.18,9753,0
+PAR.US,D,20141230,000000,6.11,6.15,5.94,6.12,19950,0
+PAR.US,D,20141231,000000,6.1,6.3,6.07,6.15,28941,0
+PAR.US,D,20150102,000000,6.11,6.13,5.94,5.97,10852,0
+PAR.US,D,20150105,000000,5.85,5.99,5.85,5.89,1441,0
+PAR.US,D,20150106,000000,5.96,6,5.75,5.84,37830,0
+PAR.US,D,20150107,000000,5.86,6.05,5.77,5.93,21026,0
+PAR.US,D,20150108,000000,5.86,6,5.86,5.94,5640,0
+PAR.US,D,20150109,000000,5.89,5.89,5.81,5.89,1919,0
+PAR.US,D,20150112,000000,5.87,5.87,5.87,5.87,252,0
+PAR.US,D,20150113,000000,5.85,5.9,5.82,5.88,2583,0
+PAR.US,D,20150114,000000,5.9,5.92,5.82,5.9,17393,0
+PAR.US,D,20150115,000000,5.87,5.89,5.81,5.88,3093,0
+PAR.US,D,20150116,000000,5.9,6,5.86,5.95,34516,0
+PAR.US,D,20150120,000000,5.91,6.08,5.83,6.04,27646,0
+PAR.US,D,20150121,000000,5.81,5.98,5.81,5.85,71002,0
+PAR.US,D,20150122,000000,5.86,6,5.8,5.96,18331,0
+PAR.US,D,20150123,000000,5.88,5.88,5.77,5.8,2448,0
+PAR.US,D,20150126,000000,5.93,5.93,5.77,5.9,4300,0
+PAR.US,D,20150127,000000,5.7,5.89,5.7,5.77,2713,0
+PAR.US,D,20150128,000000,5.81,5.83,5.69,5.81,3997,0
+PAR.US,D,20150129,000000,5.81,5.93,5.72,5.93,3840,0
+PAR.US,D,20150130,000000,5.84,5.84,5.54,5.74,9062,0
+PAR.US,D,20150202,000000,5.67,5.74,5.66,5.69,366701,0
+PAR.US,D,20150203,000000,5.65,5.65,5.52,5.52,7282,0
+PAR.US,D,20150204,000000,5.43,5.44,5.37,5.4,4782,0
+PAR.US,D,20150205,000000,5.42,5.55,5.42,5.55,5529,0
+PAR.US,D,20150206,000000,5.52,5.52,5.46,5.52,4063,0
+PAR.US,D,20150209,000000,5.45,5.5,5.37,5.41,988,0
+PAR.US,D,20150210,000000,5.39,5.41,5.38,5.38,2552,0
+PAR.US,D,20150211,000000,5.34,5.41,5.34,5.36,4630,0
+PAR.US,D,20150212,000000,5.43,5.43,5.32,5.4,8700,0
+PAR.US,D,20150213,000000,5.37,5.51,5.37,5.51,7152,0
+PAR.US,D,20150217,000000,5.5,5.51,5.38,5.44,11731,0
+PAR.US,D,20150218,000000,5.5,5.5,5.35,5.4,16291,0
+PAR.US,D,20150219,000000,5.36,5.44,5.21,5.22,7010,0
+PAR.US,D,20150220,000000,5.21,5.21,5.03,5.15,15726,0
+PAR.US,D,20150223,000000,5.03,5.19,4.96,5.09,17908,0
+PAR.US,D,20150224,000000,5.14,5.19,5,5.07,21988,0
+PAR.US,D,20150225,000000,5.08,5.11,5.01,5.05,10409,0
+PAR.US,D,20150226,000000,5.06,5.06,4.95,5.03,11781,0
+PAR.US,D,20150227,000000,4.99,4.99,4.91,4.91,6158,0
+PAR.US,D,20150302,000000,4.94,4.96,4.75,4.75,23000,0
+PAR.US,D,20150303,000000,4.66,4.71,4.63,4.69,4400,0
+PAR.US,D,20150304,000000,4.66,4.69,4.6,4.64,14100,0
+PAR.US,D,20150305,000000,4.6,4.84,4.47,4.75,32900,0
+PAR.US,D,20150306,000000,4.79,4.79,4.56,4.72,4700,0
+PAR.US,D,20150309,000000,4.66,4.8,4.63,4.73,18400,0
+PAR.US,D,20150310,000000,4.7,4.82,4.65,4.82,12500,0
+PAR.US,D,20150311,000000,4.8,4.87,4.59,4.69,18900,0
+PAR.US,D,20150312,000000,4.62,4.8,4.56,4.73,18100,0
+PAR.US,D,20150313,000000,4.69,4.73,4.56,4.73,46900,0
+PAR.US,D,20150316,000000,4.58,4.68,4.56,4.66,4500,0
+PAR.US,D,20150317,000000,4.56,4.56,4.37,4.45,5300,0
+PAR.US,D,20150318,000000,4.41,4.44,4.4,4.41,1700,0
+PAR.US,D,20150319,000000,4.39,4.6,4.38,4.59,3600,0
+PAR.US,D,20150320,000000,4.56,4.7,4.48,4.48,11100,0
+PAR.US,D,20150323,000000,4.5,4.58,4.04,4.04,74000,0
+PAR.US,D,20150324,000000,4.18,4.2,4.01,4.03,68400,0
+PAR.US,D,20150325,000000,3.94,4.23,3.94,4.03,12200,0
+PAR.US,D,20150326,000000,4.14,4.16,4.05,4.16,17200,0
+PAR.US,D,20150327,000000,4.16,4.16,4.03,4.14,7500,0
+PAR.US,D,20150330,000000,4.22,4.22,4.13,4.22,24300,0
+PAR.US,D,20150331,000000,4.13,4.19,4.12,4.19,1473,0
+PAR.US,D,20150401,000000,4.11,4.13,4.05,4.07,32700,0
+PAR.US,D,20150402,000000,4.04,4.23,4.04,4.19,6600,0
+PAR.US,D,20150406,000000,4.13,4.2,4.05,4.08,37300,0
+PAR.US,D,20150407,000000,4.06,4.23,4.06,4.23,7212,0
+PAR.US,D,20150408,000000,4.24,4.24,4.2,4.24,4100,0
+PAR.US,D,20150409,000000,4.2,4.2,4.11,4.15,9218,0
+PAR.US,D,20150410,000000,4.23,4.23,4.15,4.16,3600,0
+PAR.US,D,20150413,000000,4.15,4.16,4.12,4.12,7700,0
+PAR.US,D,20150414,000000,4.11,4.14,4,4.02,23500,0
+PAR.US,D,20150415,000000,4.07,4.17,4.04,4.13,9858,0
+PAR.US,D,20150416,000000,4.04,4.1,3.92,3.98,94826,0
+PAR.US,D,20150417,000000,3.97,3.97,3.82,3.85,53200,0
+PAR.US,D,20150420,000000,3.85,3.85,3.79,3.8,30917,0
+PAR.US,D,20150421,000000,3.72,4,3.71,3.86,83804,0
+PAR.US,D,20150422,000000,3.92,3.95,3.88,3.95,20646,0
+PAR.US,D,20150423,000000,3.81,4.15,3.81,4.15,16600,0
+PAR.US,D,20150424,000000,4.15,4.19,4.12,4.15,29700,0
+PAR.US,D,20150427,000000,4.18,4.18,4.05,4.08,7500,0
+PAR.US,D,20150428,000000,4.16,4.16,4.07,4.15,2900,0
+PAR.US,D,20150429,000000,4.08,4.2,3.77,3.81,47300,0
+PAR.US,D,20150430,000000,4.1,4.16,4.06,4.12,9500,0
+PAR.US,D,20150501,000000,4.18,4.44,4.17,4.42,26800,0
+PAR.US,D,20150504,000000,4.34,4.46,4.2,4.26,10500,0
+PAR.US,D,20150505,000000,4.4,4.53,4.32,4.52,30000,0
+PAR.US,D,20150506,000000,4.46,4.6,4.31,4.38,160222,0
+PAR.US,D,20150507,000000,4.47,4.5,4.42,4.45,42810,0
+PAR.US,D,20150508,000000,4.42,4.45,4.41,4.43,1800,0
+PAR.US,D,20150511,000000,4.46,4.46,4.35,4.35,2800,0
+PAR.US,D,20150512,000000,4.3,4.34,4.3,4.33,8339,0
+PAR.US,D,20150513,000000,4.36,4.36,4.34,4.34,1400,0
+PAR.US,D,20150514,000000,4.35,4.39,4.35,4.37,10100,0
+PAR.US,D,20150515,000000,4.4,4.4,4.32,4.38,3785,0
+PAR.US,D,20150518,000000,4.39,4.42,4.33,4.35,10751,0
+PAR.US,D,20150519,000000,4.37,4.37,4.31,4.32,3600,0
+PAR.US,D,20150520,000000,4.29,4.33,4.18,4.18,6000,0
+PAR.US,D,20150521,000000,4.18,4.24,4.11,4.11,5700,0
+PAR.US,D,20150522,000000,4.12,4.12,3.96,4.06,10300,0
+PAR.US,D,20150526,000000,4.02,4.04,3.89,3.97,24390,0
+PAR.US,D,20150527,000000,3.9,4.01,3.8,3.84,51900,0
+PAR.US,D,20150528,000000,3.92,4.19,3.87,4.09,114629,0
+PAR.US,D,20150529,000000,4.11,4.13,4.02,4.07,1700,0
+PAR.US,D,20150601,000000,4.01,4.01,4.01,4.01,408,0
+PAR.US,D,20150602,000000,4.01,4.13,4,4.09,15177,0
+PAR.US,D,20150603,000000,4.09,4.13,4.04,4.08,93000,0
+PAR.US,D,20150604,000000,4.07,4.25,4.06,4.23,140800,0
+PAR.US,D,20150605,000000,4.23,4.23,4.23,4.23,100,0
+PAR.US,D,20150608,000000,4.19,4.19,4.11,4.12,4400,0
+PAR.US,D,20150609,000000,4.13,4.2,3.91,4.02,30197,0
+PAR.US,D,20150610,000000,3.97,4.11,3.94,4.09,30617,0
+PAR.US,D,20150611,000000,4.09,4.16,3.99,4.05,40346,0
+PAR.US,D,20150612,000000,4.05,4.19,4.05,4.18,14800,0
+PAR.US,D,20150615,000000,4.12,4.3,4.12,4.2,18900,0
+PAR.US,D,20150616,000000,4.23,4.36,4.12,4.28,30300,0
+PAR.US,D,20150617,000000,4.5,4.82,4.5,4.69,41000,0
+PAR.US,D,20150618,000000,4.76,4.77,4.7,4.74,3600,0
+PAR.US,D,20150619,000000,4.65,4.75,4.6,4.75,21000,0
+PAR.US,D,20150622,000000,4.69,4.7,4.57,4.69,6700,0
+PAR.US,D,20150623,000000,4.69,4.72,4.65,4.65,43772,0
+PAR.US,D,20150624,000000,4.64,4.71,4.63,4.68,7800,0
+PAR.US,D,20150625,000000,4.72,4.93,4.71,4.89,22400,0
+PAR.US,D,20150626,000000,4.83,5.09,4.83,4.98,41200,0
+PAR.US,D,20150629,000000,4.92,4.95,4.89,4.89,7900,0
+PAR.US,D,20150630,000000,4.88,4.98,4.82,4.91,2657,0
+PAR.US,D,20150701,000000,4.97,4.99,4.8,4.85,3500,0
+PAR.US,D,20150702,000000,4.95,4.95,4.75,4.92,8300,0
+PAR.US,D,20150706,000000,4.91,4.98,4.82,4.98,6800,0
+PAR.US,D,20150707,000000,4.99,5.16,4.79,4.92,37500,0
+PAR.US,D,20150708,000000,4.98,4.98,4.87,4.87,1400,0
+PAR.US,D,20150709,000000,4.85,4.89,4.67,4.76,12200,0
+PAR.US,D,20150710,000000,4.77,5.1,4.68,4.96,19300,0
+PAR.US,D,20150713,000000,4.91,4.95,4.8,4.87,22500,0
+PAR.US,D,20150714,000000,4.89,4.92,4.53,4.76,17772,0
+PAR.US,D,20150715,000000,4.86,4.91,4.71,4.83,4026,0
+PAR.US,D,20150716,000000,4.91,4.91,4.56,4.74,3600,0
+PAR.US,D,20150717,000000,4.65,4.74,4.64,4.65,6000,0
+PAR.US,D,20150720,000000,4.67,4.8,4.66,4.77,3800,0
+PAR.US,D,20150721,000000,4.66,4.9,4.19,4.88,150800,0
+PAR.US,D,20150722,000000,4.87,5.13,4.87,5,32500,0
+PAR.US,D,20150723,000000,5.1,5.1,4.69,4.73,7400,0
+PAR.US,D,20150724,000000,4.81,4.81,4.71,4.71,1000,0
+PAR.US,D,20150727,000000,4.81,4.81,4.39,4.48,7000,0
+PAR.US,D,20150728,000000,4.57,4.67,4.4,4.4,6300,0
+PAR.US,D,20150729,000000,4.55,4.55,4.42,4.42,3100,0
+PAR.US,D,20150730,000000,4.34,4.57,4.34,4.51,9100,0
+PAR.US,D,20150731,000000,4.59,4.61,4.49,4.56,1300,0
+PAR.US,D,20150803,000000,4.57,4.58,4.09,4.45,14801,0
+PAR.US,D,20150804,000000,4.54,4.58,4.11,4.11,17200,0
+PAR.US,D,20150805,000000,4.25,4.53,4.18,4.37,10800,0
+PAR.US,D,20150806,000000,4.28,4.7,4.17,4.26,15699,0
+PAR.US,D,20150807,000000,4.6,5.12,4.44,5.04,35000,0
+PAR.US,D,20150810,000000,4.73,5.1,4.69,4.97,14200,0
+PAR.US,D,20150811,000000,4.94,4.94,4.84,4.91,1751,0
+PAR.US,D,20150812,000000,4.77,4.88,4.76,4.77,6000,0
+PAR.US,D,20150813,000000,4.74,4.75,4.62,4.63,2800,0
+PAR.US,D,20150814,000000,4.6,4.82,4.45,4.53,12900,0
+PAR.US,D,20150817,000000,4.6,4.6,4.42,4.47,17600,0
+PAR.US,D,20150818,000000,4.53,4.58,4.49,4.58,3500,0
+PAR.US,D,20150819,000000,4.55,4.55,4.52,4.55,800,0
+PAR.US,D,20150820,000000,4.49,4.55,4.25,4.44,6200,0
+PAR.US,D,20150821,000000,4.48,4.54,4.33,4.4,6900,0
+PAR.US,D,20150824,000000,4.18,4.4,3.91,4.4,7569,0
+PAR.US,D,20150825,000000,4.6,4.64,4.41,4.53,8000,0
+PAR.US,D,20150826,000000,4.69,4.71,4.49,4.56,2800,0
+PAR.US,D,20150827,000000,4.64,4.64,4.47,4.58,4200,0
+PAR.US,D,20150828,000000,4.7,4.7,4.48,4.49,2600,0
+PAR.US,D,20150831,000000,4.57,4.57,4.41,4.5,9300,0
+PAR.US,D,20150901,000000,4.41,4.58,4.41,4.5,5500,0
+PAR.US,D,20150902,000000,4.62,4.74,4.51,4.61,13700,0
+PAR.US,D,20150903,000000,4.72,4.72,4.57,4.6,6900,0
+PAR.US,D,20150904,000000,4.54,4.71,4.54,4.64,6100,0
+PAR.US,D,20150908,000000,4.57,4.76,4.57,4.72,6800,0
+PAR.US,D,20150909,000000,4.68,4.7,4.63,4.7,2900,0
+PAR.US,D,20150910,000000,4.74,4.77,4.63,4.74,3024,0
+PAR.US,D,20150911,000000,4.73,5.21,4.73,4.96,16100,0
+PAR.US,D,20150914,000000,5.01,5.03,4.88,5.01,8300,0
+PAR.US,D,20150915,000000,5,5,4.94,4.97,30700,0
+PAR.US,D,20150916,000000,5,5.02,4.89,4.93,39200,0
+PAR.US,D,20150917,000000,4.77,5,4.77,4.99,31174,0
+PAR.US,D,20150918,000000,5,5.01,4.74,4.74,14700,0
+PAR.US,D,20150921,000000,4.98,5.02,4.94,4.97,35700,0
+PAR.US,D,20150922,000000,4.85,4.99,4.85,4.95,10600,0
+PAR.US,D,20150923,000000,4.86,5.01,4.86,5,33000,0
+PAR.US,D,20150924,000000,4.94,4.98,4.91,4.97,1055,0
+PAR.US,D,20150925,000000,5.03,5.25,4.89,4.99,39700,0
+PAR.US,D,20150928,000000,4.98,4.99,4.93,4.99,3842,0
+PAR.US,D,20150929,000000,4.89,5.25,4.89,5.18,37200,0
+PAR.US,D,20150930,000000,5.25,5.3,5.2,5.29,43300,0
+PAR.US,D,20151001,000000,5.22,5.25,5.08,5.19,22800,0
+PAR.US,D,20151002,000000,5.17,5.44,5.11,5.44,23900,0
+PAR.US,D,20151005,000000,5.57,5.63,5.45,5.58,53844,0
+PAR.US,D,20151006,000000,5.61,5.61,5.51,5.57,5700,0
+PAR.US,D,20151007,000000,5.48,5.64,5.3,5.51,34600,0
+PAR.US,D,20151008,000000,5.44,5.75,5.44,5.75,8600,0
+PAR.US,D,20151009,000000,5.81,5.81,5.53,5.54,7100,0
+PAR.US,D,20151012,000000,5.45,5.55,5.25,5.51,27150,0
+PAR.US,D,20151013,000000,5.56,5.64,5.48,5.48,21100,0
+PAR.US,D,20151014,000000,5.48,5.52,5.31,5.37,26400,0
+PAR.US,D,20151015,000000,5.48,5.48,5.31,5.4,6500,0
+PAR.US,D,20151016,000000,5.35,5.44,5.35,5.35,9800,0
+PAR.US,D,20151019,000000,5.39,5.51,5.39,5.51,25961,0
+PAR.US,D,20151020,000000,5.44,5.5,5.3,5.4765,54729,0
+PAR.US,D,20151021,000000,5.33,5.54,5.32,5.41,12200,0
+PAR.US,D,20151022,000000,5.27,5.72,5.27,5.45,79900,0
+PAR.US,D,20151023,000000,5.51,5.51,5.26,5.29,24100,0
+PAR.US,D,20151026,000000,5.3,5.32,5.12,5.13,14500,0
+PAR.US,D,20151027,000000,5.22,5.28,5.17,5.2,7600,0
+PAR.US,D,20151028,000000,5.15,5.46,5.15,5.46,19100,0
+PAR.US,D,20151029,000000,5.32,5.58,5.32,5.48,23800,0
+PAR.US,D,20151030,000000,5.45,5.5,5.24,5.26,5600,0
+PAR.US,D,20151102,000000,5.33,5.33,5.12,5.19,14988,0
+PAR.US,D,20151103,000000,5.15,5.28,5.06,5.12,13600,0
+PAR.US,D,20151104,000000,5.15,5.2,5.14,5.19,21975,0
+PAR.US,D,20151105,000000,5.72,6.4,5.72,6.2,420500,0
+PAR.US,D,20151106,000000,6.23,6.23,5.96,5.98,138100,0
+PAR.US,D,20151109,000000,6,6.42,5.75,6.39,234171,0
+PAR.US,D,20151110,000000,6.34,6.91,6.05,6.69,152200,0
+PAR.US,D,20151111,000000,6.78,7.15,6.78,7.05,183200,0
+PAR.US,D,20151112,000000,6.99,7.53,6.89,7.25,185300,0
+PAR.US,D,20151113,000000,7.29,7.44,7.17,7.39,143900,0
+PAR.US,D,20151116,000000,7.4,7.4,7,7.04,115400,0
+PAR.US,D,20151117,000000,6.89,7.12,6.71,6.98,45500,0
+PAR.US,D,20151118,000000,6.95,7,6.77,6.86,39800,0
+PAR.US,D,20151119,000000,6.86,6.97,6.51,6.83,27700,0
+PAR.US,D,20151120,000000,6.71,6.85,6.6,6.74,14000,0
+PAR.US,D,20151123,000000,6.75,6.78,6.5,6.52,32700,0
+PAR.US,D,20151124,000000,6.41,6.95,6.38,6.76,49500,0
+PAR.US,D,20151125,000000,6.61,6.83,6.37,6.7,48400,0
+PAR.US,D,20151127,000000,6.75,6.89,6.69,6.85,28800,0
+PAR.US,D,20151130,000000,6.9,6.9,6.66,6.8,31900,0
+PAR.US,D,20151201,000000,6.75,7.32,6.69,7.2,113584,0
+PAR.US,D,20151202,000000,7.3,7.33,7.17,7.29,79427,0
+PAR.US,D,20151203,000000,7.29,7.29,7.03,7.15,32764,0
+PAR.US,D,20151204,000000,7.1,7.18,6.89,6.91,30800,0
+PAR.US,D,20151207,000000,6.98,6.99,6.82,6.91,22000,0
+PAR.US,D,20151208,000000,6.84,6.95,6.5,6.68,57962,0
+PAR.US,D,20151209,000000,6.68,6.76,6.16,6.24,84200,0
+PAR.US,D,20151210,000000,6.28,6.57,6.28,6.41,32600,0
+PAR.US,D,20151211,000000,6.2,6.47,6.15,6.25,102500,0
+PAR.US,D,20151214,000000,6.34,6.39,6.06,6.14,60239,0
+PAR.US,D,20151215,000000,6.29,6.42,6.07,6.34,33600,0
+PAR.US,D,20151216,000000,6.32,6.75,6.32,6.41,31900,0
+PAR.US,D,20151217,000000,6.44,6.49,6.21,6.35,14800,0
+PAR.US,D,20151218,000000,6.3,6.42,6.06,6.06,77100,0
+PAR.US,D,20151221,000000,6.2,6.57,6.1,6.52,23300,0
+PAR.US,D,20151222,000000,6.48,6.72,6.41,6.54,32007,0
+PAR.US,D,20151223,000000,6.65,6.65,6.46,6.54,18200,0
+PAR.US,D,20151224,000000,6.53,6.53,6.512,6.53,4562,0
+PAR.US,D,20151228,000000,6.48,6.54,6.4075,6.47,17274,0
+PAR.US,D,20151229,000000,6.48,6.66,6.42,6.62,53041,0
+PAR.US,D,20151230,000000,6.57,6.85,6.51,6.77,43213,0
+PAR.US,D,20151231,000000,6.81,6.99,6.68,6.73,51764,0
+PAR.US,D,20160104,000000,6.64,6.72,6.03,6.44,18182,0
+PAR.US,D,20160105,000000,6.36,6.49,6.24,6.36,12729,0
+PAR.US,D,20160106,000000,6.264,6.4,6.14,6.1405,17766,0
+PAR.US,D,20160107,000000,6.02,6.14,5.72,6.09,65646,0
+PAR.US,D,20160108,000000,6,6.02,5.62,5.89,27998,0
+PAR.US,D,20160111,000000,5.85,5.995,5.75,5.85,29761,0
+PAR.US,D,20160112,000000,5.85,6.1,5.7111,6.01,12454,0
+PAR.US,D,20160113,000000,5.93,5.98,5.72,5.91,17672,0
+PAR.US,D,20160114,000000,5.97,6,5.64,5.94,23048,0
+PAR.US,D,20160115,000000,5.71,5.85,5.4,5.56,62797,0
+PAR.US,D,20160119,000000,5.57,5.59,5.41,5.43,5700,0
+PAR.US,D,20160120,000000,5.4,5.76,5.4,5.6,14715,0
+PAR.US,D,20160121,000000,5.63,5.7,5.35,5.44,36382,0
+PAR.US,D,20160122,000000,5.52,5.74,5.41,5.55,21683,0
+PAR.US,D,20160125,000000,5.47,5.51,5.4,5.42,5595,0
+PAR.US,D,20160126,000000,5.42,5.73,5.42,5.6,12318,0
+PAR.US,D,20160127,000000,5.65,5.69,5.52,5.52,6834,0
+PAR.US,D,20160128,000000,5.58,5.726,5.52,5.6,7464,0
+PAR.US,D,20160129,000000,5.66,5.9,5.62,5.82,12437,0
+PAR.US,D,20160201,000000,5.79,5.79,5.64,5.65,7883,0
+PAR.US,D,20160202,000000,5.66,5.68,5.6,5.63,2311,0
+PAR.US,D,20160203,000000,5.68,5.77,5.58,5.69,7556,0
+PAR.US,D,20160204,000000,5.71,5.76,5.58,5.66,5278,0
+PAR.US,D,20160205,000000,5.54,5.5495,5.3,5.37,36160,0
+PAR.US,D,20160208,000000,5.25,5.31,5.01,5.04,15974,0
+PAR.US,D,20160209,000000,5.07,5.25,5.04,5.1,12831,0
+PAR.US,D,20160210,000000,5.18,5.31,5.14,5.17,4871,0
+PAR.US,D,20160211,000000,5.3,5.43,5.07,5.39,13102,0
+PAR.US,D,20160212,000000,5.3859,5.3859,5.17,5.29,7653,0
+PAR.US,D,20160216,000000,5.23,5.295,5.19,5.19,18320,0
+PAR.US,D,20160217,000000,5.22,5.62,5.22,5.39,12110,0
+PAR.US,D,20160218,000000,5.571,5.77,5.4701,5.53,11870,0
+PAR.US,D,20160219,000000,5.546,5.71,5.546,5.57,6451,0
+PAR.US,D,20160222,000000,5.66,5.89,5.52,5.77,13618,0
+PAR.US,D,20160223,000000,5.95,5.95,5.78,5.83,9627,0
+PAR.US,D,20160224,000000,5.97,6.3,5.93,6.03,8774,0
+PAR.US,D,20160225,000000,6.12,6.12,5.85,5.85,9778,0
+PAR.US,D,20160226,000000,5.79,5.96,5.62,5.792,20431,0
+PAR.US,D,20160229,000000,5.85,5.85,5.74,5.78,1953,0
+PAR.US,D,20160301,000000,5.7794,6.14,5.75,6.1,62774,0
+PAR.US,D,20160302,000000,6.1,6.35,6.02,6.29,69890,0
+PAR.US,D,20160303,000000,6.25,6.4558,6.15,6.35,16361,0
+PAR.US,D,20160304,000000,6.41,6.4699,6.25,6.34,15993,0
+PAR.US,D,20160307,000000,6.35,6.39,6.1,6.35,28201,0
+PAR.US,D,20160308,000000,6.32,6.37,6.1,6.33,34903,0
+PAR.US,D,20160309,000000,6.32,6.39,6.19,6.38,9885,0
+PAR.US,D,20160310,000000,6.34,6.34,6.21,6.29,7670,0
+PAR.US,D,20160311,000000,6.29,6.38,6.08,6.22,9767,0
+PAR.US,D,20160314,000000,6.05,6.09,5.22,5.49,115249,0
+PAR.US,D,20160315,000000,5.51,5.51,5.23,5.38,27237,0
+PAR.US,D,20160316,000000,5.48,5.48,5.28,5.38,10204,0
+PAR.US,D,20160317,000000,5.42,5.49,5.34,5.48,10184,0
+PAR.US,D,20160318,000000,5.45,5.53,5.45,5.49,15254,0
+PAR.US,D,20160321,000000,5.55,5.56,5.38,5.41,39862,0
+PAR.US,D,20160322,000000,5.41,5.46,5.37,5.39,22868,0
+PAR.US,D,20160323,000000,5.371,5.3801,5.21,5.21,18353,0
+PAR.US,D,20160324,000000,5.39,5.6304,5.27,5.6304,37136,0
+PAR.US,D,20160328,000000,5.48,5.795,5.48,5.795,29161,0
+PAR.US,D,20160329,000000,5.79,5.89,5.66,5.76,15464,0
+PAR.US,D,20160330,000000,5.81,5.81,5.73,5.75,13676,0
+PAR.US,D,20160331,000000,6.25,6.91,6.01,6.63,93328,0
+PAR.US,D,20160401,000000,6.63,6.71,6.43,6.6,57941,0
+PAR.US,D,20160404,000000,6.59,6.63,6.38,6.45,41941,0
+PAR.US,D,20160405,000000,6.43,6.44,6.23,6.2301,6451,0
+PAR.US,D,20160406,000000,6.2,6.36,6.2,6.33,7890,0
+PAR.US,D,20160407,000000,6.34,6.45,6.27,6.41,11020,0
+PAR.US,D,20160408,000000,6.21,6.49,6.21,6.4864,6450,0
+PAR.US,D,20160411,000000,6.5,6.5,6.34,6.43,9270,0
+PAR.US,D,20160412,000000,6.45,6.48,6.2,6.35,16711,0
+PAR.US,D,20160413,000000,6.34,6.55,6.34,6.53,22047,0
+PAR.US,D,20160414,000000,6.52,6.5499,6.4001,6.47,6112,0
+PAR.US,D,20160415,000000,6.44,6.73,6.44,6.7,22226,0
+PAR.US,D,20160418,000000,6.66,7.04,6.66,6.83,65327,0
+PAR.US,D,20160419,000000,6.91,7.095,6.684,6.86,62092,0
+PAR.US,D,20160420,000000,6.79,6.92,6.56,6.66,15828,0
+PAR.US,D,20160421,000000,6.59,6.88,6.46,6.84,45966,0
+PAR.US,D,20160422,000000,6.76,6.84,6.55,6.65,21465,0
+PAR.US,D,20160425,000000,6.57,6.65,6.42,6.54,15091,0
+PAR.US,D,20160426,000000,6.48,6.702,6.374,6.5,37101,0
+PAR.US,D,20160427,000000,6.46,6.5623,6.46,6.49,14627,0
+PAR.US,D,20160428,000000,6.4316,6.49,6.28,6.47,7105,0
+PAR.US,D,20160429,000000,6.38,6.43,6.25,6.39,6540,0
+PAR.US,D,20160502,000000,6.37,6.379,6.26,6.37,4594,0
+PAR.US,D,20160503,000000,6.25,6.335,6.0014,6.17,25739,0
+PAR.US,D,20160504,000000,6.01,6.075,5.2,5.26,133582,0
+PAR.US,D,20160505,000000,5.35,5.7,5.35,5.6399,41584,0
+PAR.US,D,20160506,000000,5.79,5.99,5.63,5.85,13805,0
+PAR.US,D,20160509,000000,5.84,5.9,5.64,5.73,67960,0
+PAR.US,D,20160510,000000,5.74,5.74,5.48,5.495,52796,0
+PAR.US,D,20160511,000000,5.41,5.65,5.28,5.28,70408,0
+PAR.US,D,20160512,000000,5.35,5.35,4.86,5.01,71883,0
+PAR.US,D,20160513,000000,5,5.03,4.52,4.8,126774,0
+PAR.US,D,20160516,000000,4.79,4.9,4.7,4.71,90674,0
+PAR.US,D,20160517,000000,4.75,4.77,4.49,4.49,70712,0
+PAR.US,D,20160518,000000,4.49,4.58,4.448,4.46,68286,0
+PAR.US,D,20160519,000000,4.42,4.5,4.42,4.49,26479,0
+PAR.US,D,20160520,000000,4.5,4.57,4.461,4.5,89634,0
+PAR.US,D,20160523,000000,4.5,4.59,4.47,4.49,31353,0
+PAR.US,D,20160524,000000,4.5,4.6,4.48,4.55,52987,0
+PAR.US,D,20160525,000000,4.55,4.599,4.52,4.56,44150,0
+PAR.US,D,20160526,000000,4.57,4.57,4.51,4.56,14055,0
+PAR.US,D,20160527,000000,4.56,4.57,4.48,4.54,35671,0
+PAR.US,D,20160531,000000,4.49,4.56,4.3,4.35,16074,0
+PAR.US,D,20160601,000000,4.37,4.57,4.31,4.53,50948,0
+PAR.US,D,20160602,000000,4.52,4.57,4.495,4.57,16358,0
+PAR.US,D,20160603,000000,4.6,4.62,4.56,4.57,16467,0
+PAR.US,D,20160606,000000,4.74,4.75,4.58,4.75,9253,0
+PAR.US,D,20160607,000000,4.7,4.76,4.61,4.76,13811,0
+PAR.US,D,20160608,000000,4.8,4.8,4.61,4.74,51629,0
+PAR.US,D,20160609,000000,4.68,4.74,4.66,4.71,8895,0
+PAR.US,D,20160610,000000,4.71,4.84,4.71,4.78,23356,0
+PAR.US,D,20160613,000000,4.73,4.85,4.68,4.75,7967,0
+PAR.US,D,20160614,000000,4.77,4.775,4.69,4.72,8403,0
+PAR.US,D,20160615,000000,4.78,4.78,4.67,4.7,8735,0
+PAR.US,D,20160616,000000,4.75,4.83,4.6,4.75,45615,0
+PAR.US,D,20160617,000000,4.8,4.8,4.58,4.77,38877,0
+PAR.US,D,20160620,000000,4.73,4.8275,4.68,4.81,13794,0
+PAR.US,D,20160621,000000,4.81,4.95,4.81,4.87,17304,0
+PAR.US,D,20160622,000000,4.94,4.94,4.73,4.78,2485,0
+PAR.US,D,20160623,000000,4.77,4.84,4.75,4.75,5679,0
+PAR.US,D,20160624,000000,4.62,4.73,4.62,4.67,9942,0
+PAR.US,D,20160627,000000,4.65,4.65,4.5,4.59,7439,0
+PAR.US,D,20160628,000000,4.54,4.595,4.54,4.565,2203,0
+PAR.US,D,20160629,000000,4.78,4.815,4.58,4.79,28435,0
+PAR.US,D,20160630,000000,4.88,4.96,4.7312,4.79,52011,0
+PAR.US,D,20160701,000000,4.87,4.93,4.8,4.84,23972,0
+PAR.US,D,20160705,000000,4.87,4.92,4.725,4.89,33313,0
+PAR.US,D,20160706,000000,4.93,5.1,4.93,5.06,36938,0
+PAR.US,D,20160707,000000,5.0392,5.0392,4.94,4.94,4491,0
+PAR.US,D,20160708,000000,4.98,5.133,4.965,5.13,29281,0
+PAR.US,D,20160711,000000,5.1,5.1999,5.1,5.16,20779,0
+PAR.US,D,20160712,000000,5.2,5.29,5.15,5.15,16540,0
+PAR.US,D,20160713,000000,5.25,5.35,5.04,5.09,34054,0
+PAR.US,D,20160714,000000,5.16,5.19,5.03,5.18,13303,0
+PAR.US,D,20160715,000000,5.19,5.19,5.1101,5.17,5286,0
+PAR.US,D,20160718,000000,5.17,5.18,5.085,5.168,10328,0
+PAR.US,D,20160719,000000,5.111,5.2277,5.111,5.18,18700,0
+PAR.US,D,20160720,000000,5.211,5.22,5.16,5.199,16879,0
+PAR.US,D,20160721,000000,5.16,5.2,5.101,5.12,11582,0
+PAR.US,D,20160722,000000,5.18,5.33,5.18,5.25,16030,0
+PAR.US,D,20160725,000000,5.3,5.31,5.23,5.23,21767,0
+PAR.US,D,20160726,000000,5.2749,5.2749,5.0515,5.1296,13760,0
+PAR.US,D,20160727,000000,5,5.12,4.69,5.12,57102,0
+PAR.US,D,20160728,000000,5.04,5.1,5.04,5.09,1940,0
+PAR.US,D,20160729,000000,5.09,5.159,5.09,5.15,4491,0
+PAR.US,D,20160801,000000,5.15,5.15,5.12,5.12,1680,0
+PAR.US,D,20160802,000000,5.15,5.21,5.09,5.18,16833,0
+PAR.US,D,20160803,000000,5.21,5.21,5.06,5.08,10722,0
+PAR.US,D,20160804,000000,5.13,5.13,5.07,5.07,438,0
+PAR.US,D,20160805,000000,5.07,5.104,5.0201,5.03,4581,0
+PAR.US,D,20160808,000000,5.1,5.12,5.07,5.0735,7377,0
+PAR.US,D,20160809,000000,5.15,5.219,5.15,5.2,18602,0
+PAR.US,D,20160810,000000,5.16,5.19,5.16,5.19,457,0
+PAR.US,D,20160811,000000,5.24,5.34,5.19,5.31,6313,0
+PAR.US,D,20160812,000000,5.33,5.37,5.23,5.33,12031,0
+PAR.US,D,20160815,000000,5.35,5.38,5.33,5.38,4367,0
+PAR.US,D,20160816,000000,5.3666,5.38,5.32,5.38,10879,0
+PAR.US,D,20160817,000000,5.38,5.39,5.221,5.39,33214,0
+PAR.US,D,20160818,000000,5.3801,5.42,5.38,5.4,6092,0
+PAR.US,D,20160819,000000,5.43,5.53,5.38,5.52,8467,0
+PAR.US,D,20160822,000000,5.54,5.54,5.42,5.47,22963,0
+PAR.US,D,20160823,000000,5.47,5.47,5.425,5.47,14316,0
+PAR.US,D,20160824,000000,5.459,5.5,5.3301,5.45,14233,0
+PAR.US,D,20160825,000000,5.45,5.46,5.25,5.28,30313,0
+PAR.US,D,20160826,000000,5.33,5.4,5.29,5.35,3661,0
+PAR.US,D,20160829,000000,5.33,5.35,5.29,5.3,18603,0
+PAR.US,D,20160830,000000,5.34,5.35,5.32,5.35,6046,0
+PAR.US,D,20160831,000000,5.3301,5.3586,5.32,5.32,5107,0
+PAR.US,D,20160901,000000,5.37,5.37,5.13,5.16,25926,0
+PAR.US,D,20160902,000000,5.23,5.37,5.1,5.21,57130,0
+PAR.US,D,20160906,000000,5.25,5.29,5.13,5.21,7739,0
+PAR.US,D,20160907,000000,5.198,5.31,5.198,5.21,14519,0
+PAR.US,D,20160908,000000,5.3,5.3,5.125,5.19,9925,0
+PAR.US,D,20160909,000000,5.141,5.17,5.04,5.09,6724,0
+PAR.US,D,20160912,000000,5.1219,5.13,5.06,5.09,12891,0
+PAR.US,D,20160913,000000,5.06,5.0763,5,5,13329,0
+PAR.US,D,20160914,000000,5.01,5.03,5.0072,5.02,3456,0
+PAR.US,D,20160915,000000,5.0001,5.05,4.86,4.96,13219,0
+PAR.US,D,20160916,000000,4.93,5.105,4.915,5.02,10797,0
+PAR.US,D,20160919,000000,5.0204,5.04,5,5.04,1290,0
+PAR.US,D,20160920,000000,4.99,5.06,4.99,5.0201,1286,0
+PAR.US,D,20160921,000000,5.03,5.053,5.02,5.0205,6190,0
+PAR.US,D,20160922,000000,5.06,5.21,5.05,5.14,6495,0
+PAR.US,D,20160923,000000,5.14,5.2628,5.14,5.17,23261,0
+PAR.US,D,20160926,000000,5.19,5.29,5.07,5.25,9020,0
+PAR.US,D,20160927,000000,5.2701,5.3,5.26,5.28,15191,0
+PAR.US,D,20160928,000000,5.25,5.3,5.22,5.24,18969,0
+PAR.US,D,20160929,000000,5.2617,5.28,5.2,5.22,9510,0
+PAR.US,D,20160930,000000,5.22,5.37,5.22,5.3635,14928,0
+PAR.US,D,20161003,000000,5.35,5.37,5.295,5.32,16772,0
+PAR.US,D,20161004,000000,5.33,5.34,5.2,5.23,11846,0
+PAR.US,D,20161005,000000,5.2,5.3056,5.2,5.26,7623,0
+PAR.US,D,20161006,000000,5.27,5.35,5.16,5.29,22371,0
+PAR.US,D,20161007,000000,5.24,5.24,5.03,5.13,11786,0
+PAR.US,D,20161010,000000,5.17,5.3,5.17,5.3,5277,0
+PAR.US,D,20161011,000000,5.25,5.278,5.17,5.25,11063,0
+PAR.US,D,20161012,000000,5.29,5.31,5.06,5.12,25830,0
+PAR.US,D,20161013,000000,5.1,5.13,5.06,5.12,7695,0
+PAR.US,D,20161014,000000,5.09,5.2,5.09,5.2,8238,0
+PAR.US,D,20161017,000000,5.11,5.26,5.1,5.2,6285,0
+PAR.US,D,20161018,000000,5.26,5.26,5.11,5.25,28954,0
+PAR.US,D,20161019,000000,5.28,5.315,5.22,5.26,22111,0
+PAR.US,D,20161020,000000,5.265,5.31,5.26,5.31,10393,0
+PAR.US,D,20161021,000000,5.3351,5.43,5.33,5.38,18105,0
+PAR.US,D,20161024,000000,5.43,5.5,5.4,5.49,14162,0
+PAR.US,D,20161025,000000,5.45,5.56,5.45,5.53,123109,0
+PAR.US,D,20161026,000000,5.534,5.59,5.534,5.55,8767,0
+PAR.US,D,20161027,000000,5.46,5.5,5.45,5.47,3603,0
+PAR.US,D,20161028,000000,5.5,5.54,5.5,5.52,11705,0
+PAR.US,D,20161031,000000,5.541,5.57,5.53,5.54,12860,0
+PAR.US,D,20161101,000000,5.57,5.57,5.26,5.3,23918,0
+PAR.US,D,20161102,000000,5.25,5.28,5.25,5.28,4674,0
+PAR.US,D,20161103,000000,5.33,5.4,5.29,5.35,4395,0
+PAR.US,D,20161104,000000,5.3309,5.43,5.31,5.33,9140,0
+PAR.US,D,20161107,000000,5.42,5.49,5.42,5.48,5109,0
+PAR.US,D,20161108,000000,5.42,5.53,5.42,5.43,7792,0
+PAR.US,D,20161109,000000,5.36,5.43,5.31,5.38,9694,0
+PAR.US,D,20161110,000000,5.4,5.42,5.355,5.4,23903,0
+PAR.US,D,20161111,000000,5.4,5.59,5.4,5.48,8488,0
+PAR.US,D,20161114,000000,5.49,5.5164,4.9215,5,238356,0
+PAR.US,D,20161115,000000,5.06,5.06,4.69,4.71,53433,0
+PAR.US,D,20161116,000000,4.76,5.039,4.711,5.03,34956,0
+PAR.US,D,20161117,000000,5.08,5.13,5.06,5.06,8649,0
+PAR.US,D,20161118,000000,5.115,5.29,5.06,5.23,26304,0
+PAR.US,D,20161121,000000,5.25,5.271,5.17,5.17,33824,0
+PAR.US,D,20161122,000000,5.21,5.24,5.07,5.11,14355,0
+PAR.US,D,20161123,000000,5.16,5.22,5.1,5.18,27158,0
+PAR.US,D,20161125,000000,5.21,5.22,5.18,5.22,773,0
+PAR.US,D,20161128,000000,5.22,5.2201,5.1601,5.18,2950,0
+PAR.US,D,20161129,000000,5.24,5.37,5.24,5.3,5853,0
+PAR.US,D,20161130,000000,5.35,5.39,5.26,5.35,18385,0
+PAR.US,D,20161201,000000,5.33,5.44,5.29,5.29,3767,0
+PAR.US,D,20161202,000000,5.34,5.35,5.22,5.249,3767,0
+PAR.US,D,20161205,000000,5.3043,5.361,5.25,5.28,7479,0
+PAR.US,D,20161206,000000,5.3,5.38,5.29,5.29,14898,0
+PAR.US,D,20161207,000000,5.33,5.33,5.25,5.25,23959,0
+PAR.US,D,20161208,000000,5.29,5.44,5.1866,5.34,14100,0
+PAR.US,D,20161209,000000,5.39,5.39,5.3031,5.31,3815,0
+PAR.US,D,20161212,000000,5.26,5.26,5.1501,5.18,11285,0
+PAR.US,D,20161213,000000,5.1465,5.3,5.09,5.2911,15387,0
+PAR.US,D,20161214,000000,5.29,5.2962,5.22,5.25,3307,0
+PAR.US,D,20161215,000000,5.26,5.3,5.26,5.27,1331,0
+PAR.US,D,20161216,000000,5.24,5.3,5.24,5.28,20354,0
+PAR.US,D,20161219,000000,5.308,5.33,5.25,5.31,10645,0
+PAR.US,D,20161220,000000,5.29,5.43,5.29,5.37,4642,0
+PAR.US,D,20161221,000000,5.37,5.41,5.2927,5.35,9773,0
+PAR.US,D,20161222,000000,5.39,5.44,5.278,5.4,8856,0
+PAR.US,D,20161223,000000,5.36,5.46,5.36,5.44,10486,0
+PAR.US,D,20161227,000000,5.47,5.47,5.35,5.35,3100,0
+PAR.US,D,20161228,000000,5.32,5.3999,5.29,5.31,6552,0
+PAR.US,D,20161229,000000,5.3526,5.42,5.25,5.39,16169,0
+PAR.US,D,20161230,000000,5.4,5.59,5.4,5.58,16480,0
+PAR.US,D,20170103,000000,5.59,5.59,5.48,5.5,5883,0
+PAR.US,D,20170104,000000,5.5,5.59,5.5,5.56,29706,0
+PAR.US,D,20170105,000000,5.6,5.69,5.6,5.68,12494,0
+PAR.US,D,20170106,000000,5.71,5.73,5.7,5.72,9781,0
+PAR.US,D,20170109,000000,5.75,5.75,5.635,5.6779,14437,0
+PAR.US,D,20170110,000000,5.68,5.72,5.55,5.58,35684,0
+PAR.US,D,20170111,000000,5.649,5.76,5.6,5.6,11541,0
+PAR.US,D,20170112,000000,5.629,5.64,5.59,5.64,5191,0
+PAR.US,D,20170113,000000,5.5901,5.9002,5.5901,5.86,34359,0
+PAR.US,D,20170117,000000,5.89,6.05,5.89,6.05,25972,0
+PAR.US,D,20170118,000000,6.03,6.04,5.8,5.95,29409,0
+PAR.US,D,20170119,000000,5.91,6.05,5.81,6.04,12201,0
+PAR.US,D,20170120,000000,5.97,6.03,5.84,6.02,5237,0
+PAR.US,D,20170123,000000,6.06,6.06,5.81,6.01,131156,0
+PAR.US,D,20170124,000000,5.93,6.09,5.93,6.07,18289,0
+PAR.US,D,20170125,000000,6.08,6.15,6,6.1221,44749,0
+PAR.US,D,20170126,000000,6.13,6.48,6.13,6.29,51404,0
+PAR.US,D,20170127,000000,6.35,6.35,6.1982,6.28,5220,0
+PAR.US,D,20170130,000000,6.25,6.29,6.25,6.27,10918,0
+PAR.US,D,20170131,000000,6.28,6.54,6.28,6.51,58850,0
+PAR.US,D,20170201,000000,6.6,6.82,6.31,6.45,28728,0
+PAR.US,D,20170202,000000,6.434,6.45,6.42,6.45,7849,0
+PAR.US,D,20170203,000000,6.44,6.44,6.33,6.335,12247,0
+PAR.US,D,20170206,000000,6.33,6.36,6.26,6.36,18064,0
+PAR.US,D,20170207,000000,6.41,6.49,6.2805,6.49,26504,0
+PAR.US,D,20170208,000000,6.45,6.4843,6.34,6.41,5507,0
+PAR.US,D,20170209,000000,6.45,6.53,6.38,6.5,17401,0
+PAR.US,D,20170210,000000,6.45,6.6403,6.33,6.51,71837,0
+PAR.US,D,20170213,000000,6.51,6.6,6.51,6.57,11388,0
+PAR.US,D,20170214,000000,6.58,6.639,6.57,6.6,11447,0
+PAR.US,D,20170215,000000,6.64,6.74,6.5276,6.706,78585,0
+PAR.US,D,20170216,000000,6.74,6.87,6.62,6.78,92123,0
+PAR.US,D,20170217,000000,6.73,7,6.73,7,41877,0
+PAR.US,D,20170221,000000,6.99,7,6.612,6.72,59445,0
+PAR.US,D,20170222,000000,6.77,6.77,6.59,6.66,6026,0
+PAR.US,D,20170223,000000,6.62,6.62,6.46,6.6125,71866,0
+PAR.US,D,20170224,000000,6.5,6.62,6.46,6.62,6434,0
+PAR.US,D,20170227,000000,6.69,6.72,6.68,6.72,21214,0
+PAR.US,D,20170228,000000,6.65,6.69,6.39,6.55,30431,0
+PAR.US,D,20170301,000000,6.56,6.59,6.54,6.55,11622,0
+PAR.US,D,20170302,000000,6.51,6.51,6.41,6.44,9328,0
+PAR.US,D,20170303,000000,6.48,6.48,6.32,6.47,24656,0
+PAR.US,D,20170306,000000,6.41,6.46,6.35,6.37,15730,0
+PAR.US,D,20170307,000000,6.4,6.4,6.25,6.26,24397,0
+PAR.US,D,20170308,000000,6.37,6.42,6.2776,6.42,37302,0
+PAR.US,D,20170309,000000,6.4,6.51,6.3999,6.45,20392,0
+PAR.US,D,20170310,000000,6.51,6.57,6.501,6.52,3597,0
+PAR.US,D,20170313,000000,6.4,6.7089,6.3496,6.685,65002,0
+PAR.US,D,20170314,000000,6.73,6.81,6.6001,6.76,7036,0
+PAR.US,D,20170315,000000,6.8,6.99,6.6643,6.98,42125,0
+PAR.US,D,20170316,000000,6.89,6.9852,6.8078,6.93,55022,0
+PAR.US,D,20170317,000000,6.94,7.25,6.94,7.2,46558,0
+PAR.US,D,20170320,000000,7.14,7.23,7.1,7.1,40229,0
+PAR.US,D,20170321,000000,7.07,7.13,6.91,7.05,25290,0
+PAR.US,D,20170322,000000,7.09,7.09,6.9467,6.955,18861,0
+PAR.US,D,20170323,000000,7.055,7.12,7.04,7.08,5839,0
+PAR.US,D,20170324,000000,7.09,7.1,7.02,7.04,24950,0
+PAR.US,D,20170327,000000,7.02,7.12,7.02,7.12,7867,0
+PAR.US,D,20170328,000000,7.06,7.2,7.02,7.14,29260,0
+PAR.US,D,20170329,000000,7.07,7.34,7.07,7.2801,30510,0
+PAR.US,D,20170330,000000,7.32,7.32,7.07,7.07,9310,0
+PAR.US,D,20170331,000000,7.18,7.2,7.1,7.17,31119,0
+PAR.US,D,20170403,000000,7.22,7.31,7.08,7.08,30599,0
+PAR.US,D,20170404,000000,7.14,7.31,7.08,7.16,42539,0
+PAR.US,D,20170405,000000,7.18,7.33,7.1528,7.18,38223,0
+PAR.US,D,20170406,000000,7.24,7.25,7.2201,7.25,10678,0
+PAR.US,D,20170407,000000,7.29,7.34,7.25,7.26,19543,0
+PAR.US,D,20170410,000000,7.26,7.35,7.2501,7.32,24780,0
+PAR.US,D,20170411,000000,7.32,7.35,7.32,7.34,8289,0
+PAR.US,D,20170412,000000,7.34,7.38,7.3,7.37,25833,0
+PAR.US,D,20170413,000000,7.2,7.49,7.2,7.42,89025,0
+PAR.US,D,20170417,000000,7.43,7.75,7.43,7.68,109852,0
+PAR.US,D,20170418,000000,7.61,7.92,7.61,7.84,211532,0
+PAR.US,D,20170419,000000,7.89,8.16,7.89,8.16,161950,0
+PAR.US,D,20170420,000000,8.26,8.44,8.2097,8.27,142673,0
+PAR.US,D,20170421,000000,8.3,8.3207,8.25,8.29,24366,0
+PAR.US,D,20170424,000000,8.37,8.5,8.26,8.34,71589,0
+PAR.US,D,20170425,000000,8.4,8.57,8.25,8.4,70105,0
+PAR.US,D,20170426,000000,8.42,8.42,8.28,8.41,43862,0
+PAR.US,D,20170427,000000,8.385,8.41,8.052,8.32,402687,0
+PAR.US,D,20170428,000000,8.32,8.61,8.17,8.55,65164,0
+PAR.US,D,20170501,000000,8.6,8.63,8.37,8.53,53269,0
+PAR.US,D,20170502,000000,8.53,8.59,8.4,8.41,44872,0
+PAR.US,D,20170503,000000,8.41,8.54,8.33,8.5,23752,0
+PAR.US,D,20170504,000000,8.53,8.54,8.35,8.42,25273,0
+PAR.US,D,20170505,000000,8.47,8.48,8.05,8.46,43665,0
+PAR.US,D,20170508,000000,8.39,8.51,8.16,8.36,48476,0
+PAR.US,D,20170509,000000,8.35,8.39,8.14,8.36,38966,0
+PAR.US,D,20170510,000000,8.325,8.3801,8.24,8.35,73178,0
+PAR.US,D,20170511,000000,8.26,8.39,8.1971,8.35,14109,0
+PAR.US,D,20170512,000000,8.35,8.49,8.29,8.41,29046,0
+PAR.US,D,20170515,000000,8.43,8.49,8.2133,8.39,66365,0
+PAR.US,D,20170516,000000,8.41,8.44,8.14,8.25,151908,0
+PAR.US,D,20170517,000000,8.1724,8.2799,8.03,8.12,166111,0
+PAR.US,D,20170518,000000,8.15,8.26,8.0149,8.17,119312,0
+PAR.US,D,20170519,000000,8.18,8.36,8.12,8.29,51178,0
+PAR.US,D,20170522,000000,8.23,8.51,8.21,8.51,86561,0
+PAR.US,D,20170523,000000,8.44,8.55,8.2808,8.55,40460,0
+PAR.US,D,20170524,000000,8.51,8.55,8.38,8.42,38987,0
+PAR.US,D,20170525,000000,8.43,8.57,8.35,8.45,31074,0
+PAR.US,D,20170526,000000,8.4112,8.57,8.35,8.57,48013,0
+PAR.US,D,20170530,000000,8.57,8.7,8.4,8.59,53801,0
+PAR.US,D,20170531,000000,8.67,8.804,8.6,8.67,29775,0
+PAR.US,D,20170601,000000,8.76,8.8,8.55,8.6,67485,0
+PAR.US,D,20170602,000000,8.57,8.7799,8.51,8.67,27935,0
+PAR.US,D,20170605,000000,8.67,8.82,8.67,8.82,31981,0
+PAR.US,D,20170606,000000,8.78,9,8.7,8.82,44097,0
+PAR.US,D,20170607,000000,8.85,8.9999,8.85,8.99,33313,0
+PAR.US,D,20170608,000000,8.98,9,8.57,8.67,75663,0
+PAR.US,D,20170609,000000,8.62,8.65,8.29,8.48,86291,0
+PAR.US,D,20170612,000000,8.41,8.5386,8.14,8.4,44945,0
+PAR.US,D,20170613,000000,8.3999,8.5799,8.34,8.48,18928,0
+PAR.US,D,20170614,000000,8.51,8.549,8.44,8.44,37989,0
+PAR.US,D,20170615,000000,8.47,8.64,8.46,8.53,35999,0
+PAR.US,D,20170616,000000,8.51,8.62,8.3828,8.61,64758,0
+PAR.US,D,20170619,000000,8.63,8.73,8.5949,8.72,21242,0
+PAR.US,D,20170620,000000,8.72,9.09,8.7052,9.09,33182,0
+PAR.US,D,20170621,000000,9.01,9.13,9.01,9.07,13975,0
+PAR.US,D,20170622,000000,9.1,9.1,9.02,9.06,15994,0
+PAR.US,D,20170623,000000,9.06,9.125,9.05,9.11,23069,0
+PAR.US,D,20170626,000000,9.12,9.19,9.12,9.15,36930,0
+PAR.US,D,20170627,000000,9.17,9.17,9.01,9.13,12602,0
+PAR.US,D,20170628,000000,9.15,9.16,8.88,8.99,28894,0
+PAR.US,D,20170629,000000,8.89,8.89,8.27,8.56,73347,0
+PAR.US,D,20170630,000000,8.53,8.74,8.48,8.51,10097,0
+PAR.US,D,20170703,000000,8.6,8.7383,8.5,8.6,17590,0
+PAR.US,D,20170705,000000,8.68,8.74,8.55,8.56,8973,0
+PAR.US,D,20170706,000000,8.57,8.57,8.5,8.53,8709,0
+PAR.US,D,20170707,000000,8.52,8.59,8.42,8.55,16194,0
+PAR.US,D,20170710,000000,8.48,8.7,8.48,8.67,15429,0
+PAR.US,D,20170711,000000,8.69,8.69,8.62,8.63,3140,0
+PAR.US,D,20170712,000000,8.67,8.68,8.51,8.66,9783,0
+PAR.US,D,20170713,000000,8.33,8.69,8.3,8.62,8444,0
+PAR.US,D,20170714,000000,8.49,8.69,8.49,8.66,7319,0
+PAR.US,D,20170717,000000,8.65,8.7,8.6308,8.67,6134,0
+PAR.US,D,20170718,000000,8.6,8.75,8.6,8.7,17887,0
+PAR.US,D,20170719,000000,8.72,8.77,8.57,8.77,14609,0
+PAR.US,D,20170720,000000,8.77,8.77,8.7,8.73,3923,0
+PAR.US,D,20170721,000000,8.66,8.76,8.5196,8.72,3609,0
+PAR.US,D,20170724,000000,8.72,8.73,8.61,8.69,10280,0
+PAR.US,D,20170725,000000,8.72,9,8.72,8.92,18248,0
+PAR.US,D,20170726,000000,8.98,8.98,8.89,8.94,10915,0
+PAR.US,D,20170727,000000,8.7898,9.04,8.7898,8.98,20138,0
+PAR.US,D,20170728,000000,8.9,8.9918,8.85,8.93,11292,0
+PAR.US,D,20170731,000000,8.88,9.04,8.88,8.96,8835,0
+PAR.US,D,20170801,000000,8.844,8.96,8.8308,8.96,9339,0
+PAR.US,D,20170802,000000,8.97,9.07,8.93,9.04,19370,0
+PAR.US,D,20170803,000000,9.05,9.07,8.88,8.97,55569,0
+PAR.US,D,20170804,000000,8.94,9.1,8.89,9.09,12376,0
+PAR.US,D,20170807,000000,9.1,9.15,9.049,9.14,12620,0
+PAR.US,D,20170808,000000,9.14,9.14,9.06,9.1,19084,0
+PAR.US,D,20170809,000000,9.06,9.12,9.06,9.11,10859,0
+PAR.US,D,20170810,000000,9.07,9.33,9.05,9.33,68648,0
+PAR.US,D,20170811,000000,9.37,9.77,9.37,9.71,118569,0
+PAR.US,D,20170814,000000,9.75,9.76,9.17,9.62,136461,0
+PAR.US,D,20170815,000000,9.76,9.7603,9.2299,9.48,177817,0
+PAR.US,D,20170816,000000,9.49,9.65,8.69,9.46,254838,0
+PAR.US,D,20170817,000000,9.46,9.46,9.29,9.4,88515,0
+PAR.US,D,20170818,000000,9.41,10.25,9.41,10.25,103095,0
+PAR.US,D,20170821,000000,10.3,10.4,10.14,10.37,82991,0
+PAR.US,D,20170822,000000,10.43,10.43,10.3075,10.38,38906,0
+PAR.US,D,20170823,000000,10.38,10.5,10.2601,10.5,61532,0
+PAR.US,D,20170824,000000,10.5,10.5,10.25,10.43,43879,0
+PAR.US,D,20170825,000000,10.45,11,10.45,11,163791,0
+PAR.US,D,20170828,000000,11,11.09,10.8,10.92,63992,0
+PAR.US,D,20170829,000000,10.87,11.04,10.8,10.96,65080,0
+PAR.US,D,20170830,000000,10.97,10.97,10.65,10.74,45506,0
+PAR.US,D,20170831,000000,10.75,10.84,10.72,10.75,27801,0
+PAR.US,D,20170901,000000,10.78,10.78,10.5,10.68,72508,0
+PAR.US,D,20170905,000000,10.54,10.8475,10.54,10.72,61484,0
+PAR.US,D,20170906,000000,10.67,10.7639,10.2601,10.37,46863,0
+PAR.US,D,20170907,000000,10.34,10.452,10.23,10.28,21510,0
+PAR.US,D,20170908,000000,10.32,10.37,10.15,10.24,33618,0
+PAR.US,D,20170911,000000,10.23,10.38,10.13,10.28,53349,0
+PAR.US,D,20170912,000000,10.28,10.4399,10.2404,10.31,31073,0
+PAR.US,D,20170913,000000,10.3,10.49,10.3,10.48,15718,0
+PAR.US,D,20170914,000000,10.43,10.4773,10.23,10.35,41778,0
+PAR.US,D,20170915,000000,10.39,10.39,10.15,10.23,40025,0
+PAR.US,D,20170918,000000,10.15,10.48,10.12,10.38,51751,0
+PAR.US,D,20170919,000000,10.39,10.48,10.3,10.32,25430,0
+PAR.US,D,20170920,000000,10.27,10.3285,10.18,10.28,14985,0
+PAR.US,D,20170921,000000,10.19,10.2649,10.19,10.24,12681,0
+PAR.US,D,20170922,000000,10.19,10.212,10.06,10.16,28001,0
+PAR.US,D,20170925,000000,10.1,10.1604,9.7877,9.99,99470,0
+PAR.US,D,20170926,000000,10,10.0401,9.91,10.02,83647,0
+PAR.US,D,20170927,000000,10.02,10.06,9.69,10,63030,0
+PAR.US,D,20170928,000000,9.96,10.1,9.951,10,49023,0
+PAR.US,D,20170929,000000,10.0294,10.46,10,10.44,67394,0
+PAR.US,D,20171002,000000,10.5,10.66,10.07,10.07,57459,0
+PAR.US,D,20171003,000000,10,10.2498,9.65,9.88,60703,0
+PAR.US,D,20171004,000000,9.93,10,9.82,10,17366,0
+PAR.US,D,20171005,000000,9.95,10.16,9.77,10.16,22752,0
+PAR.US,D,20171006,000000,10.2,10.2,9.98,10.14,16212,0
+PAR.US,D,20171009,000000,10.3,10.37,10.24,10.33,7842,0
+PAR.US,D,20171010,000000,10.37,10.408,10.27,10.36,38923,0
+PAR.US,D,20171011,000000,10.395,10.45,10.31,10.45,24686,0
+PAR.US,D,20171012,000000,10.47,11.7,10.47,11.52,367128,0
+PAR.US,D,20171013,000000,11.6,11.7944,10.6107,10.87,563139,0
+PAR.US,D,20171016,000000,10.91,11.03,10.84,10.95,30652,0
+PAR.US,D,20171017,000000,10.9,11.02,10.5602,10.64,16385,0
+PAR.US,D,20171018,000000,10.64,10.92,10.64,10.82,18040,0
+PAR.US,D,20171019,000000,10.75,10.91,10.66,10.91,25586,0
+PAR.US,D,20171020,000000,10.89,11.23,10.89,11.06,37655,0
+PAR.US,D,20171023,000000,10.98,11.1,10.62,10.69,50829,0
+PAR.US,D,20171024,000000,10.77,11.14,10.28,10.32,96778,0
+PAR.US,D,20171025,000000,10.29,10.55,10.13,10.33,38295,0
+PAR.US,D,20171026,000000,10.27,10.31,9.8,9.85,89969,0
+PAR.US,D,20171027,000000,9.69,10.47,9.69,10.45,34493,0
+PAR.US,D,20171030,000000,10.43,10.5,10.39,10.5,26713,0
+PAR.US,D,20171031,000000,10.3501,10.95,10.3501,10.94,33912,0
+PAR.US,D,20171101,000000,10.98,11.44,10.92,11.35,78354,0
+PAR.US,D,20171102,000000,11.4,11.62,11.09,11.35,99494,0
+PAR.US,D,20171103,000000,11.21,11.25,10.91,10.95,21306,0
+PAR.US,D,20171106,000000,10.95,10.95,8.4,9.06,574828,0
+PAR.US,D,20171107,000000,9,9.8801,9,9.5,150386,0
+PAR.US,D,20171108,000000,9.57,10.19,9.48,9.48,109070,0
+PAR.US,D,20171109,000000,9.46,9.46,8.58,8.75,63742,0
+PAR.US,D,20171110,000000,8.84,8.95,8.73,8.75,34524,0
+PAR.US,D,20171113,000000,8.82,9.12,8.64,8.99,52291,0
+PAR.US,D,20171114,000000,8.8,8.95,8.03,8.21,181631,0
+PAR.US,D,20171115,000000,8.14,8.14,7.591,7.68,67929,0
+PAR.US,D,20171116,000000,7.59,7.93,7.55,7.69,65690,0
+PAR.US,D,20171117,000000,7.67,7.84,7.535,7.62,27621,0
+PAR.US,D,20171120,000000,7.62,7.97,7.461,7.87,38213,0
+PAR.US,D,20171121,000000,7.87,8.43,7.81,8.03,31274,0
+PAR.US,D,20171122,000000,7.94,8.09,7.83,7.88,25270,0
+PAR.US,D,20171124,000000,7.84,8.02,7.7,7.84,14897,0
+PAR.US,D,20171127,000000,7.79,8.07,7.79,8.02,23450,0
+PAR.US,D,20171128,000000,8.09,8.27,7.98,8.11,33566,0
+PAR.US,D,20171129,000000,8.07,8.25,7.995,8.21,34634,0
+PAR.US,D,20171130,000000,8.23,8.82,8.13,8.72,53231,0
+PAR.US,D,20171201,000000,8.65,8.88,8.38,8.73,138726,0
+PAR.US,D,20171204,000000,8.85,8.85,8.57,8.66,38943,0
+PAR.US,D,20171205,000000,8.69,8.83,8.45,8.64,34817,0
+PAR.US,D,20171206,000000,8.62,8.62,8.34,8.48,33219,0
+PAR.US,D,20171207,000000,8.7,9.1011,8.4,8.76,35116,0
+PAR.US,D,20171208,000000,8.78,8.995,8.64,8.9,29605,0
+PAR.US,D,20171211,000000,8.83,9.01,8.68,8.78,191825,0
+PAR.US,D,20171212,000000,8.84,8.84,8.63,8.8,53291,0
+PAR.US,D,20171213,000000,8.76,8.99,8.73,8.77,13494,0
+PAR.US,D,20171214,000000,8.77,8.98,8.6546,8.82,146848,0
+PAR.US,D,20171215,000000,8.92,9.28,8.79,9.11,21476,0
+PAR.US,D,20171218,000000,9.19,9.47,8.91,9.37,160985,0
+PAR.US,D,20171219,000000,9.42,9.62,9.25,9.3,12528,0
+PAR.US,D,20171220,000000,9.21,9.68,9.21,9.27,147759,0
+PAR.US,D,20171221,000000,9.25,9.36,9.14,9.21,15417,0
+PAR.US,D,20171222,000000,9.07,9.57,9.01,9.44,153007,0
+PAR.US,D,20171226,000000,9.42,9.56,9.21,9.23,43475,0
+PAR.US,D,20171227,000000,9.23,9.58,9.12,9.36,236726,0
+PAR.US,D,20171228,000000,9.38,9.43,9.11,9.24,49303,0
+PAR.US,D,20171229,000000,9.32,9.5,9.26,9.35,16157,0
+PAR.US,D,20180102,000000,9.35,9.37,9.2,9.2,30065,0
+PAR.US,D,20180103,000000,9.25,9.34,9.2,9.21,8886,0
+PAR.US,D,20180104,000000,9.35,9.35,9.2,9.2,4744,0
+PAR.US,D,20180105,000000,9.22,9.33,9.2,9.3,7990,0
+PAR.US,D,20180108,000000,9.3,9.3,9.195,9.23,9810,0
+PAR.US,D,20180109,000000,9.22,9.22,8.82,8.88,22402,0
+PAR.US,D,20180110,000000,8.8,8.87,8.45,8.74,10589,0
+PAR.US,D,20180111,000000,8.74,8.95,8.65,8.79,7501,0
+PAR.US,D,20180112,000000,8.78,8.8,8.63,8.67,19778,0
+PAR.US,D,20180116,000000,8.69,8.72,8.61,8.68,23690,0
+PAR.US,D,20180117,000000,8.64,9.04,8.63,8.64,21925,0
+PAR.US,D,20180118,000000,8.68,8.685,8.37,8.38,22758,0
+PAR.US,D,20180119,000000,8.4,8.86,8.4,8.82,24787,0
+PAR.US,D,20180122,000000,8.86,9.14,8.81,9.13,45436,0
+PAR.US,D,20180123,000000,9.13,9.18,8.72,8.82,27630,0
+PAR.US,D,20180124,000000,8.85,8.95,8.82,8.94,17241,0
+PAR.US,D,20180125,000000,8.97,8.97,8.73,8.74,10789,0
+PAR.US,D,20180126,000000,8.77,8.95,8.77,8.84,15837,0
+PAR.US,D,20180129,000000,8.83,8.929,8.65,8.85,8894,0
+PAR.US,D,20180130,000000,8.88,8.91,8.61,8.65,16025,0
+PAR.US,D,20180131,000000,8.66,8.83,8.56,8.6,7804,0
+PAR.US,D,20180201,000000,8.56,8.56,8.31,8.51,13292,0
+PAR.US,D,20180202,000000,8.46,9.19,8.2411,9.19,36525,0
+PAR.US,D,20180205,000000,9.1,9.1,8.43,8.59,18821,0
+PAR.US,D,20180206,000000,8.51,8.82,8.51,8.82,33017,0
+PAR.US,D,20180207,000000,8.8,8.8,8.51,8.72,15102,0
+PAR.US,D,20180208,000000,8.8,8.93,8.47,8.83,23084,0
+PAR.US,D,20180209,000000,8.85,8.92,8.64,8.75,24991,0
+PAR.US,D,20180212,000000,8.76,8.811,8.67,8.75,27777,0
+PAR.US,D,20180213,000000,8.71,8.72,8.37,8.62,15586,0
+PAR.US,D,20180214,000000,8.56,8.64,8.43,8.5,18015,0
+PAR.US,D,20180215,000000,8.5,8.69,8.46,8.62,17110,0
+PAR.US,D,20180216,000000,8.65,10.3,8.5,9.99,685147,0
+PAR.US,D,20180220,000000,9.89,11.94,9.76,11.26,352788,0
+PAR.US,D,20180221,000000,11.33,11.4,10.96,10.97,97566,0
+PAR.US,D,20180222,000000,11,11.27,10.96,11.13,48989,0
+PAR.US,D,20180223,000000,11.08,11.765,11.07,11.56,79948,0
+PAR.US,D,20180226,000000,11.72,11.79,11,11.12,38161,0
+PAR.US,D,20180227,000000,11.4299,11.4299,11.11,11.35,23820,0
+PAR.US,D,20180228,000000,11.4,11.4,11,11.04,36363,0
+PAR.US,D,20180301,000000,11.24,11.29,10.69,10.92,38156,0
+PAR.US,D,20180302,000000,10.92,11.17,10.51,11.16,223482,0
+PAR.US,D,20180305,000000,10.99,11.11,10.16,10.17,62843,0
+PAR.US,D,20180306,000000,10.27,10.55,10.21,10.3,36827,0
+PAR.US,D,20180307,000000,10.28,11.235,10.075,11.02,64715,0
+PAR.US,D,20180308,000000,11,12.19,11,11.78,153812,0
+PAR.US,D,20180309,000000,11.65,11.65,11.27,11.44,33692,0
+PAR.US,D,20180312,000000,11.42,11.78,11.28,11.33,52980,0
+PAR.US,D,20180313,000000,11.3,11.48,10.99,11.31,14764,0
+PAR.US,D,20180314,000000,11.33,11.37,11.08,11.26,18206,0
+PAR.US,D,20180315,000000,11.27,11.31,10.65,10.77,29006,0
+PAR.US,D,20180316,000000,10.62,10.7,10.5,10.5,34721,0
+PAR.US,D,20180319,000000,10.45,13.2501,10.221,11.8,350313,0
+PAR.US,D,20180320,000000,11.72,14.14,11.545,11.91,322697,0
+PAR.US,D,20180321,000000,11.9,11.9,10.96,11.13,58331,0
+PAR.US,D,20180322,000000,11.1,11.52,11.1,11.2,41327,0
+PAR.US,D,20180323,000000,11.285,11.5299,11.05,11.13,20672,0
+PAR.US,D,20180326,000000,11.07,11.46,10.95,11.18,30711,0
+PAR.US,D,20180327,000000,11.2,14.1,11.2,12.98,385473,0
+PAR.US,D,20180328,000000,12.99,13.42,12.6,13.28,206940,0
+PAR.US,D,20180329,000000,13.25,14.25,13.23,14.09,146299,0
+PAR.US,D,20180402,000000,13.99,14.87,13.85,14.01,209450,0
+PAR.US,D,20180403,000000,13.9,14.11,13.08,13.22,146489,0
+PAR.US,D,20180404,000000,13.15,14.32,12.8101,13.38,367298,0
+PAR.US,D,20180405,000000,13.44,13.52,13.14,13.48,69689,0
+PAR.US,D,20180406,000000,13.43,13.8,13.26,13.6,46285,0
+PAR.US,D,20180409,000000,13.65,13.84,13.31,13.66,60263,0
+PAR.US,D,20180410,000000,13.77,14,13.63,13.93,46330,0
+PAR.US,D,20180411,000000,13.84,14.03,13.51,13.62,64636,0
+PAR.US,D,20180412,000000,13.66,14.39,13.57,14.24,74756,0
+PAR.US,D,20180413,000000,14.34,14.43,13.55,13.63,88962,0
+PAR.US,D,20180416,000000,13.6,14.44,13.55,14.38,82237,0
+PAR.US,D,20180417,000000,14.4,14.6324,13.69,14.02,198951,0
+PAR.US,D,20180418,000000,14.02,14.25,13.9,14.08,102501,0
+PAR.US,D,20180419,000000,14.03,14.1,13.55,13.6,75166,0
+PAR.US,D,20180420,000000,13.55,13.66,13.29,13.56,72499,0
+PAR.US,D,20180423,000000,13.59,13.64,13.37,13.48,74924,0
+PAR.US,D,20180424,000000,13.52,13.56,13.23,13.43,53062,0
+PAR.US,D,20180425,000000,13.24,13.57,13.1626,13.52,139694,0
+PAR.US,D,20180426,000000,13.52,13.98,13.52,13.96,80507,0
+PAR.US,D,20180427,000000,13.94,16.45,13.94,14.71,321407,0
+PAR.US,D,20180430,000000,14.7,14.7,13.82,14.29,57543,0
+PAR.US,D,20180501,000000,14.2,14.74,14.09,14.67,39883,0
+PAR.US,D,20180502,000000,14.63,14.68,14.32,14.51,76699,0
+PAR.US,D,20180503,000000,14.48,14.6,14.28,14.38,39635,0
+PAR.US,D,20180504,000000,14.47,14.75,14.32,14.66,38373,0
+PAR.US,D,20180507,000000,14.74,14.873,14.34,14.41,62445,0
+PAR.US,D,20180508,000000,14.4,14.495,14.17,14.33,39272,0
+PAR.US,D,20180509,000000,14.38,14.47,14.05,14.44,56829,0
+PAR.US,D,20180510,000000,14.48,14.92,14.27,14.61,68031,0
+PAR.US,D,20180511,000000,14.58,14.785,14,14.5,70534,0
+PAR.US,D,20180514,000000,14.51,14.71,14.16,14.6,48898,0
+PAR.US,D,20180515,000000,14.57,14.65,14.28,14.32,37971,0
+PAR.US,D,20180516,000000,14.26,14.35,14.03,14.29,42170,0
+PAR.US,D,20180517,000000,14.3,14.75,13.9205,13.97,102596,0
+PAR.US,D,20180518,000000,13.97,14.1,13.44,13.54,51362,0
+PAR.US,D,20180521,000000,13.63,13.8,13.3723,13.73,52223,0
+PAR.US,D,20180522,000000,13.78,13.92,13.63,13.72,63039,0
+PAR.US,D,20180523,000000,13.66,13.9,13.64,13.8,78849,0
+PAR.US,D,20180524,000000,13.82,13.89,13.66,13.79,20110,0
+PAR.US,D,20180525,000000,13.8,14.2,13.76,13.91,76676,0
+PAR.US,D,20180529,000000,13.87,14.11,13.84,13.95,60611,0
+PAR.US,D,20180530,000000,13.93,14.0899,13.585,13.8,41435,0
+PAR.US,D,20180531,000000,13.72,14.16,13.72,14.01,88216,0
+PAR.US,D,20180601,000000,14,14.46,13.99,14.32,67886,0
+PAR.US,D,20180604,000000,14.38,14.51,14.19,14.38,44251,0
+PAR.US,D,20180605,000000,14.42,14.75,14.21,14.33,24711,0
+PAR.US,D,20180606,000000,14.33,14.44,13.7493,14.02,109336,0
+PAR.US,D,20180607,000000,14.08,14.19,13.92,14.04,48905,0
+PAR.US,D,20180608,000000,14.01,14.1534,13.87,14.06,39004,0
+PAR.US,D,20180611,000000,14,15.59,14,14.77,230897,0
+PAR.US,D,20180612,000000,14.69,14.829,14.46,14.69,37524,0
+PAR.US,D,20180613,000000,14.7,15.2612,14.7,14.76,70806,0
+PAR.US,D,20180614,000000,14.76,15,14.595,14.75,53341,0
+PAR.US,D,20180615,000000,14.74,15,14.6,14.78,63333,0
+PAR.US,D,20180618,000000,14.77,15.4709,14.76,15.31,100332,0
+PAR.US,D,20180619,000000,15.22,15.3,14.9,15.02,60784,0
+PAR.US,D,20180620,000000,15.05,16.89,15.02,16.62,251547,0
+PAR.US,D,20180621,000000,16.62,16.8,15.74,16.13,160792,0
+PAR.US,D,20180622,000000,16.25,16.53,15.8,16.46,1199341,0
+PAR.US,D,20180625,000000,16.43,16.475,15.62,15.84,156722,0
+PAR.US,D,20180626,000000,15.94,16.85,15.85,16.42,250288,0
+PAR.US,D,20180627,000000,16.42,16.5396,15.6,16.1,141635,0
+PAR.US,D,20180628,000000,16.1,16.91,16,16.66,185782,0
+PAR.US,D,20180629,000000,16.72,17.97,16.6806,17.68,161975,0
+PAR.US,D,20180702,000000,17.5,17.55,16.84,17.13,84791,0
+PAR.US,D,20180703,000000,17.22,17.36,16.97,17.25,51600,0
+PAR.US,D,20180705,000000,17.14,17.56,16.97,17.41,134118,0
+PAR.US,D,20180706,000000,17.28,17.76,17.28,17.66,91757,0
+PAR.US,D,20180709,000000,17.72,17.77,16.51,16.63,124472,0
+PAR.US,D,20180710,000000,16.58,16.76,15.87,15.95,92590,0
+PAR.US,D,20180711,000000,15.9,16.29,15.81,16.2,88817,0
+PAR.US,D,20180712,000000,16.29,17.05,16.145,16.87,126762,0
+PAR.US,D,20180713,000000,16.87,17.245,16.87,17.05,88010,0
+PAR.US,D,20180716,000000,17.06,17.2,16.55,16.9,92188,0
+PAR.US,D,20180717,000000,16.85,18.105,16.85,18,160019,0
+PAR.US,D,20180718,000000,17.95,18.71,17.66,18.57,125798,0
+PAR.US,D,20180719,000000,18.54,18.96,18.2,18.28,122469,0
+PAR.US,D,20180720,000000,18.35,18.66,18.09,18.47,110598,0
+PAR.US,D,20180723,000000,18.53,18.78,18.43,18.49,58083,0
+PAR.US,D,20180724,000000,18.59,18.77,18.2,18.33,88212,0
+PAR.US,D,20180725,000000,18.4,18.91,18.33,18.69,80581,0
+PAR.US,D,20180726,000000,18.69,19.05,18.55,18.95,60412,0
+PAR.US,D,20180727,000000,19.01,19.1,18.18,18.53,108100,0
+PAR.US,D,20180730,000000,18.58,18.58,17.99,18.26,77554,0
+PAR.US,D,20180731,000000,18.33,18.73,18.24,18.68,62228,0
+PAR.US,D,20180801,000000,18.7,19.36,18.7,19.1,55645,0
+PAR.US,D,20180802,000000,19.02,19.32,18.9681,19.2,44963,0
+PAR.US,D,20180803,000000,19.22,19.27,18.49,18.71,64299,0
+PAR.US,D,20180806,000000,18.78,19.0225,18.55,18.66,54056,0
+PAR.US,D,20180807,000000,18.76,18.7811,18.35,18.55,41574,0
+PAR.US,D,20180808,000000,18.52,18.52,17.8484,18.27,109861,0
+PAR.US,D,20180809,000000,17.84,22,17.84,21.4,343897,0
+PAR.US,D,20180810,000000,21.31,22.41,20.65,21.27,291129,0
+PAR.US,D,20180813,000000,21.25,22.48,21.25,22.18,139606,0
+PAR.US,D,20180814,000000,22.24,23.42,22.24,23.02,144987,0
+PAR.US,D,20180815,000000,23.13,23.67,21.8943,22.31,132768,0
+PAR.US,D,20180816,000000,22.3,22.71,21.55,22.63,178306,0
+PAR.US,D,20180817,000000,22.54,25.2,22.54,23.12,509155,0
+PAR.US,D,20180820,000000,23.15,24.26,23.036,24.2,192758,0
+PAR.US,D,20180821,000000,24.18,24.315,23.22,23.68,128865,0
+PAR.US,D,20180822,000000,23.54,23.71,23.07,23.26,93396,0
+PAR.US,D,20180823,000000,23.17,23.429,23.15,23.15,71331,0
+PAR.US,D,20180824,000000,23.3,23.52,23.12,23.25,66635,0
+PAR.US,D,20180827,000000,23.44,23.54,23.14,23.34,109689,0
+PAR.US,D,20180828,000000,23.34,23.66,23.28,23.51,63906,0
+PAR.US,D,20180829,000000,23.55,24.1,23.4,23.61,102423,0
+PAR.US,D,20180830,000000,23.66,24.18,23.35,23.94,73918,0
+PAR.US,D,20180831,000000,23.93,25.84,23.93,25.68,110405,0
+PAR.US,D,20180904,000000,25.67,26.4,25.44,25.45,117967,0
+PAR.US,D,20180905,000000,25.38,25.38,23.4705,23.74,157394,0
+PAR.US,D,20180906,000000,23.94,24.4325,21.34,21.44,242014,0
+PAR.US,D,20180907,000000,21.29,22.1561,21.1071,21.65,197029,0
+PAR.US,D,20180910,000000,21.8,24.15,21.6125,23.89,129182,0
+PAR.US,D,20180911,000000,23.9,26.02,23.68,25.61,219464,0
+PAR.US,D,20180912,000000,25.89,25.93,25.02,25.11,117059,0
+PAR.US,D,20180913,000000,25.29,25.8799,24.9701,25.04,172165,0
+PAR.US,D,20180914,000000,25.04,25.04,23.08,23.97,132350,0
+PAR.US,D,20180917,000000,23.81,23.9575,22.38,22.77,128561,0
+PAR.US,D,20180918,000000,22.74,23.4,22.45,23.31,142404,0
+PAR.US,D,20180919,000000,23.17,23.3,21.62,21.73,126677,0
+PAR.US,D,20180920,000000,21.87,22.35,21.52,22.02,94735,0
+PAR.US,D,20180921,000000,21.98,22.1099,21.53,21.6,230734,0
+PAR.US,D,20180924,000000,21.46,22.55,20.9401,22.41,134662,0
+PAR.US,D,20180925,000000,22.45,23.99,22.25,23.13,143578,0
+PAR.US,D,20180926,000000,23.19,23.27,21.7001,21.79,135143,0
+PAR.US,D,20180927,000000,21.99,21.99,21.27,21.92,196027,0
+PAR.US,D,20180928,000000,21.88,23.19,21.77,22.22,96138,0
+PAR.US,D,20181001,000000,22.31,23.25,21.806,22.91,174912,0
+PAR.US,D,20181002,000000,22.86,23.75,22.35,23.57,178608,0
+PAR.US,D,20181003,000000,23.79,24.21,22.13,22.52,151813,0
+PAR.US,D,20181004,000000,22.31,22.38,21.6,22.07,114714,0
+PAR.US,D,20181005,000000,22.25,22.64,21.19,21.82,80036,0
+PAR.US,D,20181008,000000,21.79,21.79,20.43,20.79,271736,0
+PAR.US,D,20181009,000000,20.73,21.29,20.58,20.82,104560,0
+PAR.US,D,20181010,000000,20.68,20.68,18.795,19.74,277126,0
+PAR.US,D,20181011,000000,19.73,21.56,19.46,21.03,172545,0
+PAR.US,D,20181012,000000,21.5,21.8,20.85,20.96,115284,0
+PAR.US,D,20181015,000000,20.86,22.34,20.205,21.86,173383,0
+PAR.US,D,20181016,000000,22.03,23.53,21.91,22.85,131786,0
+PAR.US,D,20181017,000000,22.82,22.91,21.45,22.01,102903,0
+PAR.US,D,20181018,000000,21.9,22.31,21.22,22.23,172045,0
+PAR.US,D,20181019,000000,22.26,22.63,20.85,21.1,195587,0
+PAR.US,D,20181022,000000,21.19,21.59,20.82,20.9,106727,0
+PAR.US,D,20181023,000000,20.57,20.6888,19.71,20.12,219431,0
+PAR.US,D,20181024,000000,20.14,20.465,18.75,19.04,229624,0
+PAR.US,D,20181025,000000,19.2,20.14,19.2,19.93,163954,0
+PAR.US,D,20181026,000000,19.59,19.6659,18.82,19.19,71994,0
+PAR.US,D,20181029,000000,18.58,18.65,17.2144,17.68,195832,0
+PAR.US,D,20181030,000000,17.68,18.64,17.41,17.61,95315,0
+PAR.US,D,20181031,000000,18.31,18.93,17.57,17.7,129838,0
+PAR.US,D,20181101,000000,17.83,17.89,17.26,17.78,90108,0
+PAR.US,D,20181102,000000,17.79,19.12,17.66,19.06,147739,0
+PAR.US,D,20181105,000000,19.01,19.01,17.76,17.95,77724,0
+PAR.US,D,20181106,000000,17.86,18.69,17.6,18.48,86571,0
+PAR.US,D,20181107,000000,18.7,19.5,18.7,19.36,89641,0
+PAR.US,D,20181108,000000,19.19,19.73,18.96,19.08,72538,0
+PAR.US,D,20181109,000000,19,19,16.63,16.95,121912,0
+PAR.US,D,20181112,000000,16.95,17.065,15.22,16.51,192653,0
+PAR.US,D,20181113,000000,16.58,16.91,16.1,16.65,38182,0
+PAR.US,D,20181114,000000,16.73,16.86,15.9,16.13,59429,0
+PAR.US,D,20181115,000000,16.01,16.45,15.65,16.4,63913,0
+PAR.US,D,20181116,000000,16.19,16.48,15.84,16.46,44386,0
+PAR.US,D,20181119,000000,16.43,16.43,15.9649,16.26,58960,0
+PAR.US,D,20181120,000000,15.98,16.95,15.78,16.56,132761,0
+PAR.US,D,20181121,000000,16.8,17.26,16.62,17.11,43518,0
+PAR.US,D,20181123,000000,16.86,18.16,16.86,17.8,42877,0
+PAR.US,D,20181126,000000,17.8,18.19,17.48,17.91,60260,0
+PAR.US,D,20181127,000000,17.84,18.97,17.84,18.58,44111,0
+PAR.US,D,20181128,000000,18.69,19.73,18.651,19.67,84734,0
+PAR.US,D,20181129,000000,19.67,19.94,19.02,19.66,47430,0
+PAR.US,D,20181130,000000,19.64,19.97,19.13,19.87,61714,0
+PAR.US,D,20181203,000000,20.04,20.17,18.93,19.81,76597,0
+PAR.US,D,20181204,000000,19.79,20.23,18.56,18.99,71334,0
+PAR.US,D,20181206,000000,18.63,19.75,18.4644,19.49,60373,0
+PAR.US,D,20181207,000000,19.29,19.65,18.29,19.17,82311,0
+PAR.US,D,20181210,000000,19.2,19.74,17.93,19.38,124062,0
+PAR.US,D,20181211,000000,19.85,20.14,18.775,19.37,69100,0
+PAR.US,D,20181212,000000,19.75,20.57,19.425,19.76,57708,0
+PAR.US,D,20181213,000000,19.93,20.33,19.3466,19.86,48207,0
+PAR.US,D,20181214,000000,19.82,20.0695,18.93,19.19,56362,0
+PAR.US,D,20181217,000000,19.17,19.17,17.4,17.57,75943,0
+PAR.US,D,20181218,000000,17.8,18.62,17.73,18.27,45829,0
+PAR.US,D,20181219,000000,18.42,18.64,17.86,18.06,67388,0
+PAR.US,D,20181220,000000,18.09,18.32,17.2191,17.76,65674,0
+PAR.US,D,20181221,000000,17.75,17.848,16.79,17.03,136065,0
+PAR.US,D,20181224,000000,16.75,18.05,16.57,17.95,84341,0
+PAR.US,D,20181226,000000,17.87,19.4,17.87,19.28,112086,0
+PAR.US,D,20181227,000000,19.33,20,18.83,19.97,117549,0
+PAR.US,D,20181228,000000,20,22.68,19.7,22.14,202397,0
+PAR.US,D,20181231,000000,22.18,22.51,20.905,21.75,240675,0
+PAR.US,D,20190102,000000,21.44,23.5,21.44,22.27,217130,0
+PAR.US,D,20190103,000000,22,22.37,19.78,20.04,53412,0
+PAR.US,D,20190104,000000,20.29,21.05,20.16,20.72,40011,0
+PAR.US,D,20190107,000000,20.71,21.14,20.2,20.68,56084,0
+PAR.US,D,20190108,000000,20.91,21.85,20.33,21.67,56959,0
+PAR.US,D,20190109,000000,21.73,22.2175,21.24,21.34,61948,0
+PAR.US,D,20190110,000000,21.2,21.6,20.5632,21.24,90470,0
+PAR.US,D,20190111,000000,21.09,21.84,21,21.79,46478,0
+PAR.US,D,20190114,000000,21.68,22.065,20.6,21.68,39345,0
+PAR.US,D,20190115,000000,21.64,21.937,21.07,21.63,72895,0
+PAR.US,D,20190116,000000,21.64,22.48,21.64,22.35,147767,0
+PAR.US,D,20190117,000000,22.3,24.05,22.29,24.03,258393,0
+PAR.US,D,20190118,000000,24.66,24.8297,24.0301,24.66,144771,0
+PAR.US,D,20190122,000000,24.41,24.41,22.94,23.63,122129,0
+PAR.US,D,20190123,000000,23.69,23.98,23.6,23.82,71444,0
+PAR.US,D,20190124,000000,23.78,23.89,23.65,23.87,54644,0
+PAR.US,D,20190125,000000,23.9,24.935,23.67,24.7,55295,0
+PAR.US,D,20190128,000000,24.43,24.53,23.775,24.14,56198,0
+PAR.US,D,20190129,000000,24.24,24.94,24.19,24.55,95007,0
+PAR.US,D,20190130,000000,24.8,24.93,24.23,24.57,81639,0
+PAR.US,D,20190131,000000,24.68,25.29,24.5,24.93,102467,0
+PAR.US,D,20190201,000000,24.93,25.08,24.29,24.51,33984,0
+PAR.US,D,20190204,000000,24.51,24.5854,24,24.31,55937,0
+PAR.US,D,20190205,000000,24.65,24.88,24.22,24.32,61063,0
+PAR.US,D,20190206,000000,24.09,25.08,24.09,24.99,70975,0
+PAR.US,D,20190207,000000,24.69,24.905,24.24,24.46,40783,0
+PAR.US,D,20190208,000000,24.38,24.915,24.145,24.77,45186,0
+PAR.US,D,20190211,000000,24.88,24.98,24.48,24.7,31134,0
+PAR.US,D,20190212,000000,24.99,25.3,24.7587,25.27,34884,0
+PAR.US,D,20190213,000000,25.27,26.66,25.27,26.57,129142,0
+PAR.US,D,20190214,000000,26.71,27.13,26.26,26.63,107977,0
+PAR.US,D,20190215,000000,26.68,26.82,26.55,26.75,52764,0
+PAR.US,D,20190219,000000,26.75,28.53,26.48,27.66,188415,0
+PAR.US,D,20190220,000000,27.63,27.99,26.96,27.62,98882,0
+PAR.US,D,20190221,000000,27.61,28.38,27.61,27.69,50539,0
+PAR.US,D,20190222,000000,27.84,28.17,27.19,27.32,59007,0
+PAR.US,D,20190225,000000,27.61,28.17,27.47,27.8,51581,0
+PAR.US,D,20190226,000000,27.71,28,27.4,27.46,43560,0
+PAR.US,D,20190227,000000,27.39,27.59,26.65,27.45,53764,0
+PAR.US,D,20190228,000000,27.34,27.53,26.7801,26.97,59095,0
+PAR.US,D,20190301,000000,27.09,27.2822,26.09,26.18,53409,0
+PAR.US,D,20190304,000000,26.13,26.47,24.8,25.06,92721,0
+PAR.US,D,20190305,000000,25.11,25.39,24.94,25.04,47261,0
+PAR.US,D,20190306,000000,25.03,25.75,24.7351,24.99,39790,0
+PAR.US,D,20190307,000000,24.96,25,24.04,24.28,94834,0
+PAR.US,D,20190308,000000,24.07,24.45,23.43,24.22,49661,0
+PAR.US,D,20190311,000000,24.18,25.08,24.14,24.93,56956,0
+PAR.US,D,20190312,000000,25.02,25.41,24.46,24.99,48932,0
+PAR.US,D,20190313,000000,25.34,25.72,24.63,24.65,43674,0
+PAR.US,D,20190314,000000,24.54,25.2,24.14,25.07,55896,0
+PAR.US,D,20190315,000000,23.52,24.89,22.83,24.48,215858,0
+PAR.US,D,20190318,000000,24.48,24.82,22.06,23.25,119443,0
+PAR.US,D,20190319,000000,23.19,23.19,21.66,22.17,98531,0
+PAR.US,D,20190320,000000,22.17,23.48,22.17,23.3,100978,0
+PAR.US,D,20190321,000000,23.23,25.03,23.06,24.5,127401,0
+PAR.US,D,20190322,000000,24.5,25.419,23.35,23.48,125429,0
+PAR.US,D,20190325,000000,23.42,24.02,22.52,23.8,73559,0
+PAR.US,D,20190326,000000,23.99,25,23.99,24.97,105553,0
+PAR.US,D,20190327,000000,24.99,25.25,24.25,24.4,94606,0
+PAR.US,D,20190328,000000,24.46,24.68,23.59,23.7,41963,0
+PAR.US,D,20190329,000000,23.92,24.555,23.41,24.46,89701,0
+PAR.US,D,20190401,000000,24.7,25.19,24.46,25.1,88546,0
+PAR.US,D,20190402,000000,25.08,25.86,24.69,25.77,136910,0
+PAR.US,D,20190403,000000,25.92,26.53,25.34,25.51,65614,0
+PAR.US,D,20190404,000000,25.55,25.61,24.65,25.03,36574,0
+PAR.US,D,20190405,000000,25.08,26.31,25.08,26.11,166960,0
+PAR.US,D,20190408,000000,26.12,26.47,25.5896,26.2,64612,0
+PAR.US,D,20190409,000000,26.03,26.5,24.9,24.97,74633,0
+PAR.US,D,20190410,000000,22.5,23.2,20.59,21.55,2904052,0
+PAR.US,D,20190411,000000,21.91,23.03,21.91,22.71,1176136,0
+PAR.US,D,20190412,000000,22.84,23.16,21.99,22.31,384489,0
+PAR.US,D,20190415,000000,22.34,23.01,22.32,22.74,285710,0
+PAR.US,D,20190416,000000,22.75,22.8272,22.25,22.54,182710,0
+PAR.US,D,20190417,000000,22.44,22.88,21.9404,22.23,351079,0
+PAR.US,D,20190418,000000,22.16,22.28,21.82,22.04,125757,0
+PAR.US,D,20190422,000000,21.79,22.19,21.6,21.9,50744,0
+PAR.US,D,20190423,000000,21.86,22.43,21.86,22.19,155235,0
+PAR.US,D,20190424,000000,22.08,22.1,21.57,21.67,185889,0
+PAR.US,D,20190425,000000,21.67,21.67,21.105,21.5,92764,0
+PAR.US,D,20190426,000000,21.73,22.06,21.6,21.84,132667,0
+PAR.US,D,20190429,000000,22,23.969,22,23.71,264506,0
+PAR.US,D,20190430,000000,23.62,23.99,23.03,23.71,195311,0
+PAR.US,D,20190501,000000,23.67,24.72,23.59,24.3,193787,0
+PAR.US,D,20190502,000000,24.3,24.78,24.14,24.56,169362,0
+PAR.US,D,20190503,000000,24.72,25.94,24.72,25.31,281624,0
+PAR.US,D,20190506,000000,24.79,25.99,24.7538,25.79,439884,0
+PAR.US,D,20190507,000000,24.79,25.66,23.44,24.51,401448,0
+PAR.US,D,20190508,000000,24.6,25.15,23.76,24.11,251487,0
+PAR.US,D,20190509,000000,23.75,24.345,23.53,24.13,129077,0
+PAR.US,D,20190510,000000,23.86,25.14,23.68,25.11,213623,0
+PAR.US,D,20190513,000000,24.49,24.935,24.07,24.53,228095,0
+PAR.US,D,20190514,000000,24.76,25.51,24.64,24.97,269586,0
+PAR.US,D,20190515,000000,24.86,25.84,24.77,25.5,128597,0
+PAR.US,D,20190516,000000,26.1,26.67,26,26.32,258082,0
+PAR.US,D,20190517,000000,26,26.81,25.815,25.9,159564,0
+PAR.US,D,20190520,000000,25.52,25.76,25.32,25.63,96641,0
+PAR.US,D,20190521,000000,25.89,26.65,25.89,26.33,122771,0
+PAR.US,D,20190522,000000,27,28.28,26.98,27.55,202810,0
+PAR.US,D,20190523,000000,27.1,27.85,26.7,27.31,194673,0
+PAR.US,D,20190524,000000,27.5,27.7277,27.04,27.04,125923,0
+PAR.US,D,20190528,000000,27.15,28.23,27.11,27.92,214005,0
+PAR.US,D,20190529,000000,27.92,28.27,26.6308,26.76,227139,0
+PAR.US,D,20190530,000000,26.91,28.67,26.86,28.44,180833,0
+PAR.US,D,20190531,000000,28.04,28.59,27.73,28.11,108619,0
+PAR.US,D,20190603,000000,28.36,28.59,27.11,27.38,179115,0
+PAR.US,D,20190604,000000,27.82,28.075,26.5,26.85,149011,0
+PAR.US,D,20190605,000000,26.93,27.52,26.82,27.49,155594,0
+PAR.US,D,20190606,000000,27.53,27.9,27.18,27.5,367813,0
+PAR.US,D,20190607,000000,27.61,28.995,27.2012,28.74,144683,0
+PAR.US,D,20190610,000000,28.92,29.7,28.92,29.35,193407,0
+PAR.US,D,20190611,000000,29.67,29.67,28.32,28.71,80959,0
+PAR.US,D,20190612,000000,28.8,29.35,28.33,28.54,296742,0
+PAR.US,D,20190613,000000,28.64,29.03,28.08,28.18,150680,0
+PAR.US,D,20190614,000000,28.1,28.43,27.4164,28,83179,0
+PAR.US,D,20190617,000000,28.09,28.73,27.8801,28.55,130410,0
+PAR.US,D,20190618,000000,28.66,29.28,28.29,28.31,104052,0
+PAR.US,D,20190619,000000,28.34,28.99,28.23,28.87,113964,0
+PAR.US,D,20190620,000000,29.28,29.77,28.69,28.86,101213,0
+PAR.US,D,20190621,000000,28.67,29.24,28.3,29.16,99913,0
+PAR.US,D,20190624,000000,29.03,29.39,28.02,28.04,102500,0
+PAR.US,D,20190625,000000,28.08,28.64,27.75,27.93,100657,0
+PAR.US,D,20190626,000000,27.94,28,27.1235,27.16,114059,0
+PAR.US,D,20190627,000000,27.2,27.76,26.78,27.61,137509,0
+PAR.US,D,20190628,000000,27.58,28.44,27.35,28.2,390040,0
+PAR.US,D,20190701,000000,28.47,28.62,25.68,26.44,396576,0
+PAR.US,D,20190702,000000,26.43,27.16,25.95,26.55,273326,0
+PAR.US,D,20190703,000000,26.72,27.03,26.37,26.55,74094,0
+PAR.US,D,20190705,000000,26.37,26.43,25.72,26.26,88538,0
+PAR.US,D,20190708,000000,26.06,26.359,25.81,26.23,76093,0
+PAR.US,D,20190709,000000,26.12,26.31,25.725,26.29,88485,0
+PAR.US,D,20190710,000000,26.49,26.92,26.25,26.86,191025,0
+PAR.US,D,20190711,000000,26.93,27.4,26.76,26.9,65738,0
+PAR.US,D,20190712,000000,26.99,27.18,25.07,25.97,236252,0
+PAR.US,D,20190715,000000,26,26.52,24.77,25.28,554703,0
+PAR.US,D,20190716,000000,25.21,25.51,24.95,25.12,107872,0
+PAR.US,D,20190717,000000,25.09,25.52,24.84,25.18,265249,0
+PAR.US,D,20190718,000000,25.09,25.38,24.84,25.29,69594,0
+PAR.US,D,20190719,000000,25.29,25.43,24.92,25.06,82672,0
+PAR.US,D,20190722,000000,25.04,25.51,24.5,24.88,207921,0
+PAR.US,D,20190723,000000,24.99,25.1,24.45,24.96,165405,0
+PAR.US,D,20190724,000000,24.88,25.21,24.38,25.14,91292,0
+PAR.US,D,20190725,000000,25.18,25.25,24.79,25,101413,0
+PAR.US,D,20190726,000000,25.03,26.12,24.95,25.96,355558,0
+PAR.US,D,20190729,000000,26,26.34,25.34,26.14,155860,0
+PAR.US,D,20190730,000000,25.95,26.57,25.69,26.28,148935,0
+PAR.US,D,20190731,000000,26.24,27.12,25.95,25.99,217158,0
+PAR.US,D,20190801,000000,25.98,26.82,25.875,26.22,174744,0
+PAR.US,D,20190802,000000,26.12,26.22,25.45,26.21,115319,0
+PAR.US,D,20190805,000000,26.09,26.09,24.89,25.77,148846,0
+PAR.US,D,20190806,000000,25.79,26.08,24.2,25.01,241955,0
+PAR.US,D,20190807,000000,23.74,24.975,23,23.2,1110575,0
+PAR.US,D,20190808,000000,23.32,24.67,22,24.3,429688,0
+PAR.US,D,20190809,000000,24.29,24.98,23.98,24.87,217431,0
+PAR.US,D,20190812,000000,24.96,25.02,22.83,23.01,179278,0
+PAR.US,D,20190813,000000,22.79,23.19,21.95,22.49,397367,0
+PAR.US,D,20190814,000000,22.13,22.3,21.75,22.17,221561,0
+PAR.US,D,20190815,000000,22.02,22.5273,21.885,22.25,165880,0
+PAR.US,D,20190816,000000,22.38,22.84,22.05,22.46,148673,0
+PAR.US,D,20190819,000000,22.5,23,22.08,22.88,208979,0
+PAR.US,D,20190820,000000,22.89,22.9,22,22.13,156228,0
+PAR.US,D,20190821,000000,22.35,22.45,21.69,22.03,201810,0
+PAR.US,D,20190822,000000,22.07,22.07,21.56,21.95,238258,0
+PAR.US,D,20190823,000000,22,23.43,21.95,22.06,380221,0
+PAR.US,D,20190826,000000,22.4,22.62,22.01,22.42,201802,0
+PAR.US,D,20190827,000000,22.49,22.94,22.055,22.64,166697,0
+PAR.US,D,20190828,000000,22.57,22.73,22.08,22.41,203221,0
+PAR.US,D,20190829,000000,22.55,23.06,22.55,22.84,126231,0
+PAR.US,D,20190830,000000,22.94,23.36,22.62,23.13,303496,0
+PAR.US,D,20190903,000000,23.02,23.32,21.9,22.05,201287,0
+PAR.US,D,20190904,000000,22.36,22.63,21.64,22.1,365858,0
+PAR.US,D,20190905,000000,22.48,23.31,22.46,22.98,291491,0
+PAR.US,D,20190906,000000,23.25,23.63,22.68,22.73,301797,0
+PAR.US,D,20190909,000000,22.94,23.445,22.59,22.87,176093,0
+PAR.US,D,20190910,000000,22.8,23.16,22.39,22.95,117292,0
+PAR.US,D,20190911,000000,23.05,24.13,22.85,23.58,230056,0
+PAR.US,D,20190912,000000,24.28,24.85,23.74,24.42,261193,0
+PAR.US,D,20190913,000000,24.52,25,24.02,24.32,197349,0
+PAR.US,D,20190916,000000,24.21,24.74,24.13,24.43,131597,0
+PAR.US,D,20190917,000000,24.37,24.81,24.23,24.79,78675,0
+PAR.US,D,20190918,000000,24.85,24.85,24.25,24.63,173527,0
+PAR.US,D,20190919,000000,24.68,25.58,24.64,25.27,104726,0
+PAR.US,D,20190920,000000,25.14,25.9,25.14,25.84,151033,0
+PAR.US,D,20190923,000000,25.83,25.96,25.55,25.81,81707,0
+PAR.US,D,20190924,000000,25.8,25.94,24.26,24.76,194320,0
+PAR.US,D,20190925,000000,24.78,25.08,24.09,24.72,177694,0
+PAR.US,D,20190926,000000,24.62,24.62,23.31,23.58,181726,0
+PAR.US,D,20190927,000000,23.68,23.8,23.39,23.6,168221,0
+PAR.US,D,20190930,000000,23.58,23.8323,23.03,23.77,448910,0
+PAR.US,D,20191001,000000,23.92,24.21,22.5,22.57,503401,0
+PAR.US,D,20191002,000000,22.5,22.965,22,22.65,220206,0
+PAR.US,D,20191003,000000,22.68,22.95,22.305,22.92,92756,0
+PAR.US,D,20191004,000000,23.03,23.2,22.51,23.1,88033,0
+PAR.US,D,20191007,000000,23.01,23.37,22.84,22.96,113511,0
+PAR.US,D,20191008,000000,22.86,22.86,22.08,22.08,127888,0
+PAR.US,D,20191009,000000,22.3,22.59,22.16,22.35,184612,0
+PAR.US,D,20191010,000000,22.14,22.33,21.94,22.07,177178,0
+PAR.US,D,20191011,000000,22.33,23.06,22.27,22.82,136606,0
+PAR.US,D,20191014,000000,22.77,23.01,22.61,22.75,73651,0
+PAR.US,D,20191015,000000,22.68,23.05,22.1,22.2,363868,0
+PAR.US,D,20191016,000000,22.16,22.74,21.8,22.65,92765,0
+PAR.US,D,20191017,000000,22.8,23.1,22.56,22.92,207454,0
+PAR.US,D,20191018,000000,22.84,22.95,22.39,22.71,139643,0
+PAR.US,D,20191021,000000,22.9,23.995,22.72,23.48,191744,0
+PAR.US,D,20191022,000000,23.58,23.92,23.295,23.4,120008,0
+PAR.US,D,20191023,000000,23.4,23.832,23.3,23.55,123659,0
+PAR.US,D,20191024,000000,23.67,24.25,23.27,24.18,137951,0
+PAR.US,D,20191025,000000,24.04,24.86,24.04,24.77,106603,0
+PAR.US,D,20191028,000000,24.81,25,24.4538,24.78,107090,0
+PAR.US,D,20191029,000000,24.73,25.6,24.42,24.67,578312,0
+PAR.US,D,20191030,000000,24.59,25.58,24.2,25.05,217646,0
+PAR.US,D,20191031,000000,25.07,25.41,24.71,25.06,116388,0
+PAR.US,D,20191101,000000,25.13,25.74,24.8,25.5,166475,0
+PAR.US,D,20191104,000000,25.69,26.285,25.58,26.07,170624,0
+PAR.US,D,20191105,000000,26.22,26.27,25.505,25.89,138703,0
+PAR.US,D,20191106,000000,25.99,26.06,25.55,25.98,147863,0
+PAR.US,D,20191107,000000,26.15,27.08,25.21,25.38,200529,0
+PAR.US,D,20191108,000000,26.38,29.87,26.38,29.14,390891,0
+PAR.US,D,20191111,000000,28.84,30.44,28.84,30.23,389651,0
+PAR.US,D,20191112,000000,30.51,31.74,30.445,31.29,340225,0
+PAR.US,D,20191113,000000,31,31.75,30.75,30.99,177576,0
+PAR.US,D,20191114,000000,30.93,31,30.53,30.58,236694,0
+PAR.US,D,20191115,000000,30.76,30.88,30.1,30.21,155018,0
+PAR.US,D,20191118,000000,30.01,31.2639,29.93,30.92,221707,0
+PAR.US,D,20191119,000000,30.93,31.34,30.35,30.94,152987,0
+PAR.US,D,20191120,000000,30.77,31.3573,30.56,30.99,154183,0
+PAR.US,D,20191121,000000,31.17,31.24,30.08,30.38,116895,0
+PAR.US,D,20191122,000000,30.38,30.4,29.66,30,120402,0
+PAR.US,D,20191125,000000,30,30.77,29.62,30.1,212936,0
+PAR.US,D,20191126,000000,30.03,30.81,30.03,30.3,106389,0
+PAR.US,D,20191127,000000,30.35,30.49,29.98,30.38,130610,0
+PAR.US,D,20191129,000000,30.35,30.405,29.72,30.09,149516,0
+PAR.US,D,20191202,000000,30.13,30.13,28.62,28.98,246686,0
+PAR.US,D,20191203,000000,28.69,29.09,28.05,28.85,192884,0
+PAR.US,D,20191204,000000,28.85,29.58,28.29,28.85,160330,0
+PAR.US,D,20191205,000000,29.07,29.22,28.58,28.87,116972,0
+PAR.US,D,20191206,000000,29.22,29.43,28.93,29.24,226069,0
+PAR.US,D,20191209,000000,29.3,29.51,29.05,29.18,93033,0
+PAR.US,D,20191210,000000,29.31,29.72,29.09,29.57,127325,0
+PAR.US,D,20191211,000000,29.64,29.87,28.96,29.55,129248,0
+PAR.US,D,20191212,000000,29.52,29.63,29.21,29.38,115358,0
+PAR.US,D,20191213,000000,29.37,29.7,29.32,29.5,75820,0
+PAR.US,D,20191216,000000,29.66,30.23,29.65,30.11,167764,0
+PAR.US,D,20191217,000000,30.1,30.48,29.77,29.93,141544,0
+PAR.US,D,20191218,000000,29.93,30.81,29.68,30.31,217501,0
+PAR.US,D,20191219,000000,30.5,31.21,30.32,31,155943,0
+PAR.US,D,20191220,000000,30.96,31.49,30.57,30.76,224063,0
+PAR.US,D,20191223,000000,30.81,31.13,30.53,30.73,208938,0
+PAR.US,D,20191224,000000,30.63,30.86,30.55,30.76,99655,0
+PAR.US,D,20191226,000000,30.89,31.33,30.76,31.2,401603,0
+PAR.US,D,20191227,000000,31.24,31.38,30.71,30.94,192332,0
+PAR.US,D,20191230,000000,30.91,31.27,30.43,31.02,216635,0
+PAR.US,D,20191231,000000,30.98,31.59,30.3905,30.74,509129,0
+PAR.US,D,20200102,000000,30.9,31.78,30.68,31.58,157564,0
+PAR.US,D,20200103,000000,31.28,31.7,31.28,31.69,144077,0
+PAR.US,D,20200106,000000,31.42,31.77,31.19,31.28,143322,0
+PAR.US,D,20200107,000000,31.2,31.57,31.19,31.24,97819,0
+PAR.US,D,20200108,000000,30.24,31.08,29.9522,30.61,259005,0
+PAR.US,D,20200109,000000,30.66,31.16,30.52,30.59,136615,0
+PAR.US,D,20200110,000000,30.85,30.91,30.46,30.57,132551,0
+PAR.US,D,20200113,000000,30.53,31.01,30.3,31,133490,0
+PAR.US,D,20200114,000000,30.82,30.83,29.83,29.93,234288,0
+PAR.US,D,20200115,000000,30,30.52,29.47,29.79,189119,0
+PAR.US,D,20200116,000000,29.97,30.48,29.87,30.28,1261889,0
+PAR.US,D,20200117,000000,30,30.43,29.33,30.15,715738,0
+PAR.US,D,20200121,000000,29.97,30.28,29.72,30.05,200946,0
+PAR.US,D,20200122,000000,30.22,31.37,30.22,31.11,238767,0
+PAR.US,D,20200123,000000,31.28,32.77,31.04,32.42,207992,0
+PAR.US,D,20200124,000000,32.67,33.88,32.67,33.57,321967,0
+PAR.US,D,20200127,000000,33.5,33.8299,33.16,33.19,132785,0
+PAR.US,D,20200128,000000,33.53,34.57,33.25,33.56,239627,0
+PAR.US,D,20200129,000000,33.84,35.1,33.76,34.8,210782,0
+PAR.US,D,20200130,000000,34.74,34.79,34.14,34.72,247641,0
+PAR.US,D,20200131,000000,34.73,34.74,33.99,34.03,241110,0
+PAR.US,D,20200203,000000,34.06,34.34,33.82,34.2,169187,0
+PAR.US,D,20200204,000000,34.37,34.95,33.9,33.98,98815,0
+PAR.US,D,20200205,000000,33.64,33.82,31.82,32.43,700377,0
+PAR.US,D,20200206,000000,32.3,32.42,31.5,32,565259,0
+PAR.US,D,20200207,000000,31.89,32.3,31.43,32.05,347691,0
+PAR.US,D,20200210,000000,32,32.42,31.55,31.62,138536,0
+PAR.US,D,20200211,000000,31.37,32.04,29.75,31.53,184015,0
+PAR.US,D,20200212,000000,31.75,31.75,31.175,31.42,120482,0
+PAR.US,D,20200213,000000,31.38,31.6,31.14,31.45,69570,0
+PAR.US,D,20200214,000000,31.455,31.82,31.45,31.73,72840,0
+PAR.US,D,20200218,000000,31.69,31.87,31.26,31.53,93387,0
+PAR.US,D,20200219,000000,31.43,31.79,30.91,30.92,117088,0
+PAR.US,D,20200220,000000,30.92,31.24,30.55,30.99,165297,0
+PAR.US,D,20200221,000000,30.95,30.95,29.91,30.28,183985,0
+PAR.US,D,20200224,000000,29.57,30.02,29.01,29.92,233969,0
+PAR.US,D,20200225,000000,30.21,30.21,28.03,28.09,423163,0
+PAR.US,D,20200226,000000,28.22,29.18,27.58,27.82,393653,0
+PAR.US,D,20200227,000000,27.2,27.98,26.9374,27,445488,0
+PAR.US,D,20200228,000000,26,27.145,25.76,26.49,511218,0
+PAR.US,D,20200302,000000,26.67,27.45,25.7,27.38,292233,0
+PAR.US,D,20200303,000000,27.41,27.95,25.42,26.02,287897,0
+PAR.US,D,20200304,000000,26.55,26.58,25.91,26.13,218946,0
+PAR.US,D,20200305,000000,25.64,26.11,25.265,25.33,331394,0
+PAR.US,D,20200306,000000,24.57,24.94,22.861,24.18,434934,0
+PAR.US,D,20200309,000000,23.22,23.48,21.52,22.03,494123,0
+PAR.US,D,20200310,000000,22.87,24,21.38,21.96,504878,0
+PAR.US,D,20200311,000000,21.55,22.22,18.4,20.11,1303435,0
+PAR.US,D,20200312,000000,16.92,18.3,15,15.38,851248,0
+PAR.US,D,20200313,000000,17.22,18.58,14.12,16,940123,0
+PAR.US,D,20200316,000000,14.5,14.83,11.3,11.57,772961,0
+PAR.US,D,20200317,000000,12.13,13.69,9.635,12.64,908434,0
+PAR.US,D,20200318,000000,11.37,12.63,9.7,10.72,549717,0
+PAR.US,D,20200319,000000,10.7,12.54,10.3506,11.98,535030,0
+PAR.US,D,20200320,000000,12.21,12.99,10.68,11.15,520498,0
+PAR.US,D,20200323,000000,11.22,11.32,10.1148,11.01,471796,0
+PAR.US,D,20200324,000000,11.51,12.225,10.31,11.97,536082,0
+PAR.US,D,20200325,000000,11.85,13.88,11.67,13.18,560181,0
+PAR.US,D,20200326,000000,13.4,15.0399,13.19,14.6,432267,0
+PAR.US,D,20200327,000000,14.04,14.36,12.83,13.08,422616,0
+PAR.US,D,20200330,000000,13.11,13.31,12,12.55,368434,0
+PAR.US,D,20200331,000000,12.45,13.275,12.375,12.86,496193,0
+PAR.US,D,20200401,000000,12.5,12.57,11.3785,11.64,432101,0
+PAR.US,D,20200402,000000,11.52,12.24,10.91,12.02,442240,0
+PAR.US,D,20200403,000000,11.63,11.94,10.52,10.96,334468,0
+PAR.US,D,20200406,000000,11.56,13.24,11.3,12.99,406323,0
+PAR.US,D,20200407,000000,13.64,14.05,13.01,13.11,347076,0
+PAR.US,D,20200408,000000,13.25,14.56,13.11,14.51,444880,0
+PAR.US,D,20200409,000000,14.97,15.68,14.45,14.74,867149,0
+PAR.US,D,20200413,000000,14.66,14.66,13.14,13.79,306205,0
+PAR.US,D,20200414,000000,14.4,14.84,14,14.72,390584,0
+PAR.US,D,20200415,000000,13.73,14.45,13.73,14.43,213406,0
+PAR.US,D,20200416,000000,14.41,14.49,14,14.41,293933,0
+PAR.US,D,20200417,000000,14.89,15.5,14.56,15.03,341607,0
+PAR.US,D,20200420,000000,14.63,14.94,14.36,14.71,239436,0
+PAR.US,D,20200421,000000,14.23,14.62,13.85,14.1,182886,0
+PAR.US,D,20200422,000000,14.56,15.95,14.4879,15.48,360321,0
+PAR.US,D,20200423,000000,15.35,16.39,15.31,16.25,359493,0
+PAR.US,D,20200424,000000,16.43,16.68,15.49,15.96,225360,0
+PAR.US,D,20200427,000000,16.25,17.91,16.08,17.27,316781,0
+PAR.US,D,20200428,000000,17.81,18.49,17.535,17.99,228268,0
+PAR.US,D,20200429,000000,18.74,19.98,18.49,19.77,320157,0
+PAR.US,D,20200430,000000,19.34,19.77,18.47,18.91,164307,0
+PAR.US,D,20200501,000000,18.2,18.73,17.35,18.1,647263,0
+PAR.US,D,20200504,000000,17.27,17.655,16.78,17.25,361235,0
+PAR.US,D,20200505,000000,17.16,18.95,17.16,18.3,253634,0
+PAR.US,D,20200506,000000,18.51,19.23,17.89,18.74,280591,0
+PAR.US,D,20200507,000000,18.72,20.36,18.72,19.77,314643,0
+PAR.US,D,20200508,000000,26.4,28.2,20.87,21.11,835965,0
+PAR.US,D,20200511,000000,21.7,23.62,21.28,23.48,657262,0
+PAR.US,D,20200512,000000,24.25,25.44,21.41,21.52,660675,0
+PAR.US,D,20200513,000000,21.57,22.56,20.04,21.16,454652,0
+PAR.US,D,20200514,000000,20.42,20.98,19.67,20.66,315066,0
+PAR.US,D,20200515,000000,20.39,21.35,19.9025,21.01,253545,0
+PAR.US,D,20200518,000000,23.11,26.39,23.11,24.89,881702,0
+PAR.US,D,20200519,000000,24.72,26.24,24.59,24.89,357412,0
+PAR.US,D,20200520,000000,25.59,26.25,24.07,24.27,458188,0
+PAR.US,D,20200521,000000,24.28,25.43,23.81,25.17,247327,0
+PAR.US,D,20200522,000000,25.42,26.52,24.65,26.01,340218,0
+PAR.US,D,20200526,000000,26.92,27.93,24.87,25.52,519023,0
+PAR.US,D,20200527,000000,25.91,26,24.04,25.43,287536,0
+PAR.US,D,20200528,000000,25.51,25.8,23,24.5,332449,0
+PAR.US,D,20200529,000000,24.24,25.07,24.05,25.01,188985,0
+PAR.US,D,20200601,000000,24.99,25.53,24.87,25.23,192565,0
+PAR.US,D,20200602,000000,25.23,25.98,24.97,25.34,174781,0
+PAR.US,D,20200603,000000,25.8,27.5,25.27,26.83,186877,0
+PAR.US,D,20200604,000000,26.32,27,25.92,26.11,154257,0
+PAR.US,D,20200605,000000,27.18,28.97,27.11,28.47,469424,0
+PAR.US,D,20200608,000000,29.07,29.46,26.82,27.05,239914,0
+PAR.US,D,20200609,000000,26.47,27.39,26.37,27.12,215168,0
+PAR.US,D,20200610,000000,27.35,27.76,26.26,26.29,286932,0
+PAR.US,D,20200611,000000,25.37,26.23,24.42,24.76,315664,0
+PAR.US,D,20200612,000000,26.31,26.38,24.83,25.63,172530,0
+PAR.US,D,20200615,000000,26.24,29.3,25.19,28.53,315815,0
+PAR.US,D,20200616,000000,30,31.09,29.125,29.38,494666,0
+PAR.US,D,20200617,000000,29.56,29.94,27.99,28.33,397877,0
+PAR.US,D,20200618,000000,29.36,31.33,29.36,30.19,332268,0
+PAR.US,D,20200619,000000,30.72,33,29.66,30.05,538056,0
+PAR.US,D,20200622,000000,33,33,30.525,30.93,402785,0
+PAR.US,D,20200623,000000,31.21,31.25,29.9,30.28,283844,0
+PAR.US,D,20200624,000000,29.8,30.49,29.21,29.97,230494,0
+PAR.US,D,20200625,000000,29.65,30.7,29.34,29.95,231825,0
+PAR.US,D,20200626,000000,29.7,30.58,28.75,29.08,854234,0
+PAR.US,D,20200629,000000,29.46,29.98,28.8968,29.57,167160,0
+PAR.US,D,20200630,000000,29.64,30,29.32,29.93,231479,0
+PAR.US,D,20200701,000000,29.7,30.85,29.59,29.97,207210,0
+PAR.US,D,20200702,000000,30.63,31.23,29.78,30.09,208026,0
+PAR.US,D,20200706,000000,30.8,31.21,30.06,31.02,192002,0
+PAR.US,D,20200707,000000,30.63,31.72,30.25,30.49,197931,0
+PAR.US,D,20200708,000000,30.49,31.24,30.11,30.43,162819,0
+PAR.US,D,20200709,000000,30.47,30.73,29.53,29.94,183535,0
+PAR.US,D,20200710,000000,29.84,29.84,29.04,29.52,132421,0
+PAR.US,D,20200713,000000,29.8,30.15,28.63,28.64,240360,0
+PAR.US,D,20200714,000000,28.5,28.99,27.77,28.3,265112,0
+PAR.US,D,20200715,000000,29.09,30.16,28.76,29.79,155277,0
+PAR.US,D,20200716,000000,29.41,29.69,28.43,28.53,112712,0
+PAR.US,D,20200717,000000,28.6,28.89,28.18,28.72,173974,0
+PAR.US,D,20200720,000000,28.48,30.19,28.43,29.76,349594,0
+PAR.US,D,20200721,000000,30.09,30.58,29.88,30.11,134721,0
+PAR.US,D,20200722,000000,30.03,31.78,30.03,31.03,204014,0
+PAR.US,D,20200723,000000,31.01,32.33,30.195,30.82,199361,0
+PAR.US,D,20200724,000000,30.42,31.02,29.47,29.84,201627,0
+PAR.US,D,20200727,000000,29.83,31.23,29.54,31.08,135114,0
+PAR.US,D,20200728,000000,30.65,32.35,30.65,31.1,199926,0
+PAR.US,D,20200729,000000,31,32.5,30.37,32.16,256962,0
+PAR.US,D,20200730,000000,31.47,31.93,30.28,31.43,146196,0
+PAR.US,D,20200731,000000,31.8,31.91,30.3,30.76,166125,0
+PAR.US,D,20200803,000000,30.92,31.73,30.19,31.31,166821,0
+PAR.US,D,20200804,000000,31.22,33.44,30.67,32.88,369998,0
+PAR.US,D,20200805,000000,33.95,36.26,32.92,34.47,339895,0
+PAR.US,D,20200806,000000,34.31,35.33,33.78,34.95,160494,0
+PAR.US,D,20200807,000000,33.52,36.26,30.76,34.59,305042,0
+PAR.US,D,20200810,000000,35.07,36.26,33.63,34.34,164358,0
+PAR.US,D,20200811,000000,34.76,36.02,34.43,35.17,243814,0
+PAR.US,D,20200812,000000,35.84,36,34.76,35.08,220032,0
+PAR.US,D,20200813,000000,35,36.49,34.83,35.99,142275,0
+PAR.US,D,20200814,000000,35.8,35.8,34.74,35.22,104103,0
+PAR.US,D,20200817,000000,35.44,35.69,35.15,35.44,86589,0
+PAR.US,D,20200818,000000,35.44,35.69,34.72,34.88,105760,0
+PAR.US,D,20200819,000000,35.01,36.88,34.73,36.69,174602,0
+PAR.US,D,20200820,000000,36.41,39.975,36.4,38.8,498288,0
+PAR.US,D,20200821,000000,38.38,39.095,37.99,38.67,131744,0
+PAR.US,D,20200824,000000,39.21,40.35,37.31,37.91,726429,0
+PAR.US,D,20200825,000000,38.1,38.1703,36.66,37.35,178703,0
+PAR.US,D,20200826,000000,37.75,38.07,36.84,36.97,158156,0
+PAR.US,D,20200827,000000,37.21,37.47,36.29,36.69,115636,0
+PAR.US,D,20200828,000000,36.92,37.15,36.5,37.05,72965,0
+PAR.US,D,20200831,000000,37.15,37.7,36.56,37.34,122740,0
+PAR.US,D,20200901,000000,37.19,40.8299,36.99,40.69,227246,0
+PAR.US,D,20200902,000000,41,41,38.56,40.23,261081,0
+PAR.US,D,20200903,000000,40,40.01,36.2945,37.47,281309,0
+PAR.US,D,20200904,000000,37.51,37.96,34.7601,36.56,274132,0
+PAR.US,D,20200908,000000,36.56,38.53,35.4,37.9,231972,0
+PAR.US,D,20200909,000000,38.54,40.27,38.16,40.09,187363,0
+PAR.US,D,20200910,000000,40.69,41.85,40.69,41.51,244624,0
+PAR.US,D,20200911,000000,41.76,42.7199,40.67,41.34,233510,0
+PAR.US,D,20200914,000000,42.29,42.35,40.56,41.82,272608,0
+PAR.US,D,20200915,000000,43.85,46.49,43,43.33,322367,0
+PAR.US,D,20200916,000000,43.55,44.21,41.48,42.06,315589,0
+PAR.US,D,20200917,000000,41.31,42.94,41.05,42.83,190575,0
+PAR.US,D,20200918,000000,43.24,44.4805,42.3,43.27,503664,0
+PAR.US,D,20200921,000000,42.25,42.7,40.65,42.21,326065,0
+PAR.US,D,20200922,000000,42.61,43.77,41.74,43.71,182188,0
+PAR.US,D,20200923,000000,43.87,44.34,41.56,42.01,251423,0
+PAR.US,D,20200924,000000,41.25,43.08,40.49,42.16,169769,0
+PAR.US,D,20200925,000000,41.91,43.75,41.706,43.4,153852,0
+PAR.US,D,20200928,000000,44.15,45.3399,43.97,44.72,153570,0
+PAR.US,D,20200929,000000,44.51,44.97,43.57,44.28,164724,0
+PAR.US,D,20200930,000000,43.08,43.78,39.94,40.51,682430,0
+PAR.US,D,20201001,000000,36.75,37.35,35.44,36.85,3436016,0
+PAR.US,D,20201002,000000,35.76,37.98,35.5014,37.58,702531,0
+PAR.US,D,20201005,000000,38,38.3,37.3,37.88,456092,0
+PAR.US,D,20201006,000000,38.01,38.25,36.49,36.5,387743,0
+PAR.US,D,20201007,000000,37.36,38.03,37.03,37.62,329484,0
+PAR.US,D,20201008,000000,38,38,36.33,36.59,174990,0
+PAR.US,D,20201009,000000,37.12,37.15,36,36.13,239143,0
+PAR.US,D,20201012,000000,36.13,36.235,35.16,35.86,323578,0
+PAR.US,D,20201013,000000,36.21,37.94,36.1,37.53,536690,0
+PAR.US,D,20201014,000000,37.62,38.93,37.62,38.3,523073,0
+PAR.US,D,20201015,000000,37.88,38.8,36.13,38.57,288916,0
+PAR.US,D,20201016,000000,38.55,39.82,38.535,38.66,220022,0
+PAR.US,D,20201019,000000,39.03,39.75,37.53,37.75,236205,0
+PAR.US,D,20201020,000000,38.93,39.3,37.21,37.45,255958,0
+PAR.US,D,20201021,000000,37.52,37.81,36.45,36.84,203373,0
+PAR.US,D,20201022,000000,36.84,38.25,36.8,37.8,313104,0
+PAR.US,D,20201023,000000,38,38.17,36.67,38,217090,0
+PAR.US,D,20201026,000000,37.44,37.95,36.25,37.43,247389,0
+PAR.US,D,20201027,000000,37.56,38.19,37.4,38.05,147974,0
+PAR.US,D,20201028,000000,37.14,37.61,36.28,36.49,255625,0
+PAR.US,D,20201029,000000,36.18,38.22,36.12,37.99,151182,0
+PAR.US,D,20201030,000000,37.84,37.84,36,36.97,181997,0
+PAR.US,D,20201102,000000,37.2,39.04,37,39.03,465088,0
+PAR.US,D,20201103,000000,39.39,39.93,38.5714,39.63,244566,0
+PAR.US,D,20201104,000000,39.36,41.22,39.36,40.37,213514,0
+PAR.US,D,20201105,000000,40.5,42.99,40.49,42.57,349787,0
+PAR.US,D,20201106,000000,44.89,45.74,42.11,43.27,542800,0
+PAR.US,D,20201109,000000,47.36,47.36,42.24,42.59,457749,0
+PAR.US,D,20201110,000000,42.89,43.55,40.9,43.1,274597,0
+PAR.US,D,20201111,000000,43.86,47.3681,43.47,47.09,335349,0
+PAR.US,D,20201112,000000,46.97,50.05,46.14,47.45,264540,0
+PAR.US,D,20201113,000000,47.91,48.37,46.46,48.09,184170,0
+PAR.US,D,20201116,000000,48.72,50.67,48.6125,50.49,307263,0
+PAR.US,D,20201117,000000,50.04,50.235,47.92,49.84,324282,0
+PAR.US,D,20201118,000000,50.1,51.69,49.41,50.88,207248,0
+PAR.US,D,20201119,000000,50.81,52.82,50.81,52.66,200483,0
+PAR.US,D,20201120,000000,52.59,54.38,52.23,53.87,181259,0
+PAR.US,D,20201123,000000,54.13,55.48,54.02,54.67,154452,0
+PAR.US,D,20201124,000000,54.85,55.77,54.07,54.98,198191,0
+PAR.US,D,20201125,000000,54.89,57,54.2201,56.03,202477,0
+PAR.US,D,20201127,000000,56.04,56.68,55.175,55.51,149400,0
+PAR.US,D,20201130,000000,55.58,56.34,52.99,53.98,532799,0
+PAR.US,D,20201201,000000,56.38,58.89,55.84,56.13,289907,0
+PAR.US,D,20201202,000000,55.63,55.63,53.69,53.77,160724,0
+PAR.US,D,20201203,000000,53.96,56.01,53.8865,54.99,208141,0
+PAR.US,D,20201204,000000,55.67,58.48,55.45,58,209793,0
+PAR.US,D,20201207,000000,57.65,60,55.38,56.69,196889,0
+PAR.US,D,20201208,000000,56.6,58.53,56.6,57.84,170830,0
+PAR.US,D,20201209,000000,58.4,60.5,57.1,57.48,179957,0
+PAR.US,D,20201210,000000,56.68,58.75,56.04,58.09,142291,0
+PAR.US,D,20201211,000000,57.36,59.45,57.11,57.95,160039,0
+PAR.US,D,20201214,000000,60.54,62.21,59.73,61.56,282397,0
+PAR.US,D,20201215,000000,61.86,64.4,61.11,64.4,244549,0
+PAR.US,D,20201216,000000,66.11,67.56,63.8245,65.53,230510,0
+PAR.US,D,20201217,000000,65.53,69.85,65.53,67.5,497513,0
+PAR.US,D,20201218,000000,66.9,68.3084,65.5,65.59,1008507,0
+PAR.US,D,20201221,000000,63.68,64.65,62.43,64.41,218475,0
+PAR.US,D,20201222,000000,64.95,65.71,64,65.11,152452,0
+PAR.US,D,20201223,000000,65.32,67.07,64.7302,66.29,166892,0
+PAR.US,D,20201224,000000,66.53,68.25,66.45,66.83,54324,0
+PAR.US,D,20201228,000000,68.06,68.47,65.39,65.73,115152,0
+PAR.US,D,20201229,000000,65.86,66.22,62.65,63.08,159349,0
+PAR.US,D,20201230,000000,63.3,64.21,62.82,62.97,153887,0
+PAR.US,D,20201231,000000,62.84,63.98,62.43,62.79,150721,0
+PAR.US,D,20210104,000000,62.88,63,58.48,60.23,280251,0
+PAR.US,D,20210105,000000,59.96,61.35,59.6,60.42,143683,0
+PAR.US,D,20210106,000000,62.1,64.35,60.82,63.19,737757,0
+PAR.US,D,20210107,000000,64.23,65.57,62.44,63.43,211853,0
+PAR.US,D,20210108,000000,63.5,63.9899,61.12,62.11,115698,0
+PAR.US,D,20210111,000000,61.34,61.83,60.58,60.89,116889,0
+PAR.US,D,20210112,000000,60.92,61.4,58.93,59.32,236344,0
+PAR.US,D,20210113,000000,62.9,68.25,61.74,66.47,625755,0
+PAR.US,D,20210114,000000,66.83,70.18,66.39,69.98,451864,0
+PAR.US,D,20210115,000000,68.98,69.79,67.43,68.61,182922,0
+PAR.US,D,20210119,000000,70.14,73.095,68.76,72.95,321575,0
+PAR.US,D,20210120,000000,73.64,75.89,72.84,73.67,438798,0
+PAR.US,D,20210121,000000,74.05,74.68,70.8575,71.84,181343,0
+PAR.US,D,20210122,000000,71,73.04,69.11,70.5,161307,0
+PAR.US,D,20210125,000000,70.81,73.5,69.66,72.99,203727,0
+PAR.US,D,20210126,000000,73.5,74.55,68.36,68.67,182022,0
+PAR.US,D,20210127,000000,66.62,68.57,64.17,64.42,238631,0
+PAR.US,D,20210128,000000,65.62,66.56,63.75,65.91,175779,0
+PAR.US,D,20210129,000000,65.92,66.76,61.19,62.26,208920,0
+PAR.US,D,20210201,000000,63.32,70,63.22,68.87,644151,0
+PAR.US,D,20210202,000000,69.92,74,69.785,73.78,254773,0
+PAR.US,D,20210203,000000,74.31,76.62,73.81,76.15,162719,0
+PAR.US,D,20210204,000000,76.26,78.79,76.065,78.58,144994,0
+PAR.US,D,20210205,000000,80.86,81.555,78.36,79.18,328492,0
+PAR.US,D,20210208,000000,80.22,81,78.0188,79.59,160410,0
+PAR.US,D,20210209,000000,79.48,81.58,78.7501,81.14,108848,0
+PAR.US,D,20210210,000000,81.75,84.49,80.9123,83.33,219282,0
+PAR.US,D,20210211,000000,82.93,84.5199,81.29,83.91,161521,0
+PAR.US,D,20210212,000000,83.56,85.22,82.99,83.64,84268,0
+PAR.US,D,20210216,000000,84.26,85.25,81.834,83.42,178566,0
+PAR.US,D,20210217,000000,82.31,84.38,81.375,83.98,122691,0
+PAR.US,D,20210218,000000,82.88,85.5,81.285,84.18,109228,0
+PAR.US,D,20210219,000000,84.85,87.33,84.25,85.32,118158,0
+PAR.US,D,20210222,000000,87.09,90,86.55,88.71,209180,0
+PAR.US,D,20210223,000000,84.59,87.429,82.02,85.01,304986,0
+PAR.US,D,20210224,000000,84.19,86.7,83.28,86.31,147669,0
+PAR.US,D,20210225,000000,85.92,86.84,83.21,84.4,178718,0
+PAR.US,D,20210226,000000,86.19,89.4,85.46,86.88,294582,0
+PAR.US,D,20210301,000000,88.64,88.88,86.85,87.83,210278,0
+PAR.US,D,20210302,000000,87.99,90.35,85.005,86.58,656557,0
+PAR.US,D,20210303,000000,85.89,87.05,80.56,81.22,257055,0
+PAR.US,D,20210304,000000,80.01,80.1,70.15,71.67,463090,0
+PAR.US,D,20210305,000000,71.76,74.09,66.8012,73.81,466351,0
+PAR.US,D,20210308,000000,73.35,74.5,67.47,67.62,289818,0
+PAR.US,D,20210309,000000,69.74,73.47,69.74,72.58,201788,0
+PAR.US,D,20210310,000000,73.02,77.99,73.02,76.3,208019,0
+PAR.US,D,20210311,000000,77.96,79.66,76.15,77.63,129142,0
+PAR.US,D,20210312,000000,77.13,79.12,75.14,77.85,219217,0
+PAR.US,D,20210315,000000,79.82,79.82,73.75,74.57,258048,0
+PAR.US,D,20210316,000000,78.99,78.99,72.67,75.19,319144,0
+PAR.US,D,20210317,000000,73.85,80.56,73.1474,78.74,385932,0
+PAR.US,D,20210318,000000,76.96,80.55,75.72,77.16,214902,0
+PAR.US,D,20210319,000000,78.62,80.41,76.82,78.54,303397,0
+PAR.US,D,20210322,000000,79.41,80.21,77.96,79.12,253200,0
+PAR.US,D,20210323,000000,78.88,79.25,74.98,76.33,273931,0
+PAR.US,D,20210324,000000,77.13,77.53,70.23,70.31,222903,0
+PAR.US,D,20210325,000000,69.14,71.36,67.62,70.5,216628,0
+PAR.US,D,20210326,000000,71.28,71.86,68.72,70.23,167739,0
+PAR.US,D,20210329,000000,69.9,69.9,62.53,62.56,287160,0
+PAR.US,D,20210330,000000,62.01,65.435,60,64.56,321557,0
+PAR.US,D,20210331,000000,65.09,66.88,64.01,65.41,500994,0
+PAR.US,D,20210401,000000,66.89,68.47,65.45,65.99,232254,0
+PAR.US,D,20210405,000000,67.36,67.95,64.16,64.19,133640,0
+PAR.US,D,20210406,000000,64.01,65.8,63.16,64.97,147745,0
+PAR.US,D,20210407,000000,64.37,65.39,61.92,62.32,148838,0
+PAR.US,D,20210408,000000,63,82,63,78.21,1555019,0
+PAR.US,D,20210409,000000,79.21,83.755,78.5,83.72,965299,0
+PAR.US,D,20210412,000000,83.72,85.9,82.47,84.72,333847,0
+PAR.US,D,20210413,000000,85.01,86.27,80.755,80.88,378537,0
+PAR.US,D,20210414,000000,79.7,81.45,77.11,77.75,710476,0
+PAR.US,D,20210415,000000,78.45,81.23,77.02,80.75,357452,0
+PAR.US,D,20210416,000000,81.99,84.25,80.19,80.33,355125,0
+PAR.US,D,20210419,000000,80.4,80.4,75.39,78,583447,0
+PAR.US,D,20210420,000000,77.4,77.895,73.71,75.34,353866,0
+PAR.US,D,20210421,000000,75.26,76.5,73,75.92,323340,0
+PAR.US,D,20210422,000000,76.32,83.2,76,77.67,445847,0
+PAR.US,D,20210423,000000,77.78,81.555,77.78,79.26,186037,0
+PAR.US,D,20210426,000000,79.31,81.705,78.8186,81.38,169825,0
+PAR.US,D,20210427,000000,81.8,82.679,80.372,81.3,94281,0
+PAR.US,D,20210428,000000,80.6,84.3,80.6,82.03,280867,0
+PAR.US,D,20210429,000000,82.42,83.09,79.8,82.38,160733,0
+PAR.US,D,20210430,000000,80.75,84.73,80.75,82.14,190286,0
+PAR.US,D,20210503,000000,83,83.12,80.75,82.28,157668,0
+PAR.US,D,20210504,000000,80.55,81.88,77.21,78.89,210064,0
+PAR.US,D,20210505,000000,79.1,79.938,77.46,77.67,94138,0
+PAR.US,D,20210506,000000,77.4,77.45,74.08,75.22,288894,0
+PAR.US,D,20210507,000000,76.23,79.33,75.32,78.21,147306,0
+PAR.US,D,20210510,000000,76.8,76.8,72.2,73.39,334445,0
+PAR.US,D,20210511,000000,66,69.5,63.01,66.78,899987,0
+PAR.US,D,20210512,000000,65.01,67.4365,61.19,61.73,827179,0
+PAR.US,D,20210513,000000,62.29,64.23,57.46,58.33,494690,0
+PAR.US,D,20210514,000000,59.17,61.725,58.1,60.79,317003,0
+PAR.US,D,20210517,000000,59.99,60.51,57.47,58.32,355253,0
+PAR.US,D,20210518,000000,59.2,62.91,58.5,60.89,260661,0
+PAR.US,D,20210519,000000,58.69,60.38,58.62,60.19,230447,0
+PAR.US,D,20210520,000000,61,63.73,59.46,63.12,229393,0
+PAR.US,D,20210521,000000,63.93,64.26,62.1,64,215862,0
+PAR.US,D,20210524,000000,64.55,67.104,62.74,67.06,290832,0
+PAR.US,D,20210525,000000,67.35,68.89,66.06,66.21,299109,0
+PAR.US,D,20210526,000000,66.48,68.57,66.48,67.85,232672,0
+PAR.US,D,20210527,000000,68.43,69.85,66.45,66.85,317065,0
+PAR.US,D,20210528,000000,67.25,68.09,66.3252,66.96,152894,0
+PAR.US,D,20210601,000000,67.19,68.86,66.17,68.02,217859,0
+PAR.US,D,20210602,000000,68.04,68.1,66.68,67.23,744298,0
+PAR.US,D,20210603,000000,66.54,66.54,63.82,65.47,246550,0
+PAR.US,D,20210604,000000,66.21,66.25,64.76,64.82,163339,0
+PAR.US,D,20210607,000000,65,67.81,64.9,67.07,219284,0
+PAR.US,D,20210608,000000,68.06,68.82,66.55,67.69,158725,0
+PAR.US,D,20210609,000000,68.21,69,65.86,66.11,227864,0
+PAR.US,D,20210610,000000,65.67,66.23,63.77,64,197200,0
+PAR.US,D,20210611,000000,64.58,65.04,63.5,63.65,190230,0
+PAR.US,D,20210614,000000,64.19,67.49,64.13,67.22,193872,0
+PAR.US,D,20210615,000000,67.29,68.26,65.54,66.03,181655,0
+PAR.US,D,20210616,000000,65.59,67.1,64.65,66.77,239672,0
+PAR.US,D,20210617,000000,66.06,68.67,65.7001,67.44,292885,0
+PAR.US,D,20210618,000000,66.33,67.93,64.73,65.59,445576,0
+PAR.US,D,20210621,000000,65.84,68.305,64.615,67.9,348302,0
+PAR.US,D,20210622,000000,67.12,68.31,65.9,67.91,178477,0
+PAR.US,D,20210623,000000,69.22,71.99,68.545,71.38,308395,0
+PAR.US,D,20210624,000000,72.14,74.06,72.1,73.81,202835,0
+PAR.US,D,20210625,000000,74.09,74.5,71.29,71.87,752938,0
+PAR.US,D,20210628,000000,71.56,72.5,69.08,70.43,186282,0
+PAR.US,D,20210629,000000,70.44,71.76,69.44,69.52,94416,0
+PAR.US,D,20210630,000000,69.99,70.8,68.31,69.94,635344,0
+PAR.US,D,20210701,000000,70.03,71.05,66.873,67,269333,0
+PAR.US,D,20210702,000000,67.5,67.99,66.18,66.52,235622,0
+PAR.US,D,20210706,000000,66.93,67.92,65.51,67.92,221231,0
+PAR.US,D,20210707,000000,68.81,69.7499,67.7768,68.47,263028,0
+PAR.US,D,20210708,000000,66.38,67.96,65.46,66.15,186510,0
+PAR.US,D,20210709,000000,66.59,67.81,65.4,67.76,124864,0
+PAR.US,D,20210712,000000,68.34,68.75,66.3,67.03,167546,0
+PAR.US,D,20210713,000000,66.19,67.67,62.79,63.02,232784,0
+PAR.US,D,20210714,000000,62.94,64.5,62.39,63.79,548915,0
+PAR.US,D,20210715,000000,63.2,65.59,63.07,63.53,287032,0
+PAR.US,D,20210716,000000,64.31,66.14,61.31,61.48,209920,0
+PAR.US,D,20210719,000000,59.97,62.23,59.05,60.97,216832,0
+PAR.US,D,20210720,000000,61.6,64.06,60.57,63.53,146153,0
+PAR.US,D,20210721,000000,64.25,65.93,63.71,65.6,114672,0
+PAR.US,D,20210722,000000,65.4,65.79,63.7712,63.9,119409,0
+PAR.US,D,20210723,000000,64.59,64.9,63.69,64.26,130398,0
+PAR.US,D,20210726,000000,64.68,64.93,63.225,64.26,127280,0
+PAR.US,D,20210727,000000,63.6,64.12,60.92,62.93,180422,0
+PAR.US,D,20210728,000000,63.27,65.46,63.03,64.25,141360,0
+PAR.US,D,20210729,000000,65.18,65.2,62.56,62.76,109061,0
+PAR.US,D,20210730,000000,62.64,62.9271,60.705,61.05,156209,0
+PAR.US,D,20210802,000000,61.41,63.75,61.05,61.39,99935,0
+PAR.US,D,20210803,000000,61.33,62.1,59.16,60.2,114510,0
+PAR.US,D,20210804,000000,59.15,60.36,58.49,59.77,116799,0
+PAR.US,D,20210805,000000,59.92,62.99,59.74,61.85,111689,0
+PAR.US,D,20210806,000000,61.96,63.66,61.5622,62.54,116236,0
+PAR.US,D,20210809,000000,62.05,63.68,61.7975,61.85,129750,0
+PAR.US,D,20210810,000000,61.13,68.02,61.13,63.25,395511,0
+PAR.US,D,20210811,000000,63.44,66.14,62.24,63.44,217825,0
+PAR.US,D,20210812,000000,63.41,65.06,62.2514,63.35,137740,0
+PAR.US,D,20210813,000000,63.01,64.33,62.51,63.07,144884,0
+PAR.US,D,20210816,000000,62.23,62.75,61.4711,62.29,167372,0
+PAR.US,D,20210817,000000,62,62,56.34,56.58,409817,0
+PAR.US,D,20210818,000000,56.63,58.71,55.3,57.23,204260,0
+PAR.US,D,20210819,000000,56.59,59,56.01,58.48,158027,0
+PAR.US,D,20210820,000000,58.31,61.5,58.31,60.7,178493,0
+PAR.US,D,20210823,000000,61.27,61.8,60.61,61.2,103146,0
+PAR.US,D,20210824,000000,61.56,63.07,61.31,62.95,134592,0
+PAR.US,D,20210825,000000,62.97,66.92,62.62,65.87,341866,0
+PAR.US,D,20210826,000000,65.29,66.15,64.3,65.46,204721,0
+PAR.US,D,20210827,000000,66.04,71.36,65.46,70.09,313454,0
+PAR.US,D,20210830,000000,70.09,71.2,67.93,68.04,205076,0
+PAR.US,D,20210831,000000,67.32,68.42,67.145,67.93,152795,0
+PAR.US,D,20210901,000000,68.73,70.94,68.04,69.84,210466,0
+PAR.US,D,20210902,000000,70.19,72.11,70,71.95,155996,0
+PAR.US,D,20210903,000000,71.99,72.68,70.78,71.17,77204,0
+PAR.US,D,20210907,000000,71.18,71.18,68.855,69.26,111639,0
+PAR.US,D,20210908,000000,68.58,69.4826,67.2502,68.37,121251,0
+PAR.US,D,20210909,000000,68.71,71.57,68.15,69.36,167032,0
+PAR.US,D,20210910,000000,70.39,71.305,69.4,69.76,156765,0
+PAR.US,D,20210913,000000,69.94,69.94,67.4301,68.36,102234,0
+PAR.US,D,20210914,000000,61,61,54.4,56.01,3173928,0
+PAR.US,D,20210915,000000,60.21,62.17,59.55,61.7,3475318,0
+PAR.US,D,20210916,000000,61.7,62.97,59.5,62.9,858874,0
+PAR.US,D,20210917,000000,62.91,63.54,60.3,62.63,416742,0
+PAR.US,D,20210920,000000,60.3,62.49,59.65,62.1,450843,0
+PAR.US,D,20210921,000000,62.75,62.97,60.885,61.88,167800,0
+PAR.US,D,20210922,000000,62.91,67.62,62,64.85,677237,0
+PAR.US,D,20210923,000000,65.73,66.5,64.575,65.87,284890,0
+PAR.US,D,20210924,000000,65.19,66.2996,65.19,65.53,142491,0
+PAR.US,D,20210927,000000,65.48,66.55,64.57,64.99,173423,0
+PAR.US,D,20210928,000000,64.1,64.1,61.81,62.08,314259,0
+PAR.US,D,20210929,000000,62.94,63.22,61.13,61.25,278454,0
+PAR.US,D,20210930,000000,61.46,62.35,60.88,61.51,431242,0
+PAR.US,D,20211001,000000,62.11,62.4,60.75,62.13,234223,0
+PAR.US,D,20211004,000000,61.91,61.91,60.6,61.81,237378,0
+PAR.US,D,20211005,000000,61.87,63.63,60.99,61.15,328674,0
+PAR.US,D,20211006,000000,60.14,64.74,60.14,63.62,368743,0
+PAR.US,D,20211007,000000,64.54,66.07,64.54,65.12,355803,0
+PAR.US,D,20211008,000000,64.9,65.565,64.54,65.02,159981,0
+PAR.US,D,20211011,000000,65,66.115,63.89,63.99,139726,0
+PAR.US,D,20211012,000000,64.21,66.49,64.21,65.9,376602,0
+PAR.US,D,20211013,000000,65.9,65.9,63.49,65.01,223132,0
+PAR.US,D,20211014,000000,65.96,69.16,65.03,68.81,323525,0
+PAR.US,D,20211015,000000,69.8,70.75,68.39,68.54,331823,0
+PAR.US,D,20211018,000000,67.72,68.81,67.24,68.33,174244,0
+PAR.US,D,20211019,000000,68.4,69,67.39,68.41,231415,0
+PAR.US,D,20211020,000000,68.68,68.68,66.61,66.66,235600,0
+PAR.US,D,20211021,000000,66.57,67.81,65.32,65.41,252420,0
+PAR.US,D,20211022,000000,65.11,65.41,63.46,63.69,209241,0
+PAR.US,D,20211025,000000,63.62,65.5,63.18,63.65,211404,0
+PAR.US,D,20211026,000000,63.65,64.55,62.91,63.11,218263,0
+PAR.US,D,20211027,000000,62.57,63.3721,61.13,61.18,343994,0
+PAR.US,D,20211028,000000,61.49,62.905,61.49,62.46,222318,0
+PAR.US,D,20211029,000000,62.09,62.99,61.075,62.82,220491,0
+PAR.US,D,20211101,000000,63.03,66.5,62.28,66.43,545699,0
+PAR.US,D,20211102,000000,66.77,66.77,63.47,63.7,234118,0
+PAR.US,D,20211103,000000,64.31,65.61,64.31,64.71,361446,0
+PAR.US,D,20211104,000000,65.37,66.68,64.92,66.21,192947,0
+PAR.US,D,20211105,000000,67.16,67.47,66.3,67,139584,0
+PAR.US,D,20211108,000000,67.91,67.91,66.08,66.3,110868,0
+PAR.US,D,20211109,000000,66.75,67,64.915,65.24,196339,0
+PAR.US,D,20211110,000000,73.45,73.45,64.61,67.71,538872,0
+PAR.US,D,20211111,000000,67.9,68.99,65.74,65.79,241643,0
+PAR.US,D,20211112,000000,65.78,67.3199,64.9,67.02,106115,0
+PAR.US,D,20211115,000000,67.28,67.93,66,66.73,185004,0
+PAR.US,D,20211116,000000,65.87,66.87,65,66.74,130554,0
+PAR.US,D,20211117,000000,66.74,66.86,64.9,65.79,181003,0
+PAR.US,D,20211118,000000,65.84,66.49,63.66,64.63,266512,0
+PAR.US,D,20211119,000000,64.03,64.85,62.34,62.72,178839,0
+PAR.US,D,20211122,000000,62.72,63.1862,59.41,59.65,312059,0
+PAR.US,D,20211123,000000,59.43,60.18,57.52,58.57,307710,0
+PAR.US,D,20211124,000000,57.72,59.07,57.19,58.39,167024,0
+PAR.US,D,20211126,000000,56.36,57.77,54.59,55.2,201501,0
+PAR.US,D,20211129,000000,56.3,56.835,54.115,54.45,360023,0
+PAR.US,D,20211130,000000,53.69,54.71,50.71,52.37,650468,0
+PAR.US,D,20211201,000000,54,55.76,51.99,52.4,497438,0
+PAR.US,D,20211202,000000,52.72,54.89,52.01,54.03,369673,0
+PAR.US,D,20211203,000000,54,54.8011,49.85,51.54,470824,0
+PAR.US,D,20211206,000000,53.1,55.3,50.93,54.12,416660,0
+PAR.US,D,20211207,000000,55,57.51,55,57.41,393951,0
+PAR.US,D,20211208,000000,57.52,59.42,56.595,58.89,377846,0
+PAR.US,D,20211209,000000,57.91,58.96,55.42,55.62,245992,0
+PAR.US,D,20211210,000000,56.01,57.42,54.495,54.77,414293,0
+PAR.US,D,20211213,000000,54.17,55.69,53.14,53.49,232040,0
+PAR.US,D,20211214,000000,52.57,52.92,50.37,50.62,408540,0
+PAR.US,D,20211215,000000,50.38,53.62,50.05,52.88,417152,0
+PAR.US,D,20211216,000000,53.62,54.33,48.745,49.69,363525,0
+PAR.US,D,20211217,000000,48.68,51.12,47.61,49.94,435287,0
+PAR.US,D,20211220,000000,48.33,49.92,47.3371,49.38,391706,0
+PAR.US,D,20211221,000000,50.62,53.67,50.49,53.47,443352,0
+PAR.US,D,20211222,000000,53.51,54.45,52.415,54.18,214487,0
+PAR.US,D,20211223,000000,54.27,55.41,53.74,55.22,233507,0
+PAR.US,D,20211227,000000,55.07,56.27,54.73,55.06,172264,0
+PAR.US,D,20211228,000000,54.61,55.0006,51.76,51.94,193952,0
+PAR.US,D,20211229,000000,51.95,52.88,51.3,52.61,183010,0
+PAR.US,D,20211230,000000,52.79,54.73,51.83,54.08,167141,0
+PAR.US,D,20211231,000000,54.05,54.91,52.37,52.77,243238,0
+PAR.US,D,20220103,000000,53.28,53.97,51.96,53.15,238563,0
+PAR.US,D,20220104,000000,53.16,53.5125,51.13,51.89,339563,0
+PAR.US,D,20220105,000000,52.05,52.52,48.68,49,798096,0
+PAR.US,D,20220106,000000,48.92,50.39,48.62,50,290663,0
+PAR.US,D,20220107,000000,49.61,50.59,47.0006,47.3,363610,0
+PAR.US,D,20220110,000000,46.4,47.68,45.8102,47.59,404103,0
+PAR.US,D,20220111,000000,47.5,49.45,47.04,49.23,237459,0
+PAR.US,D,20220112,000000,49.72,50.35,48.38,49.76,293748,0
+PAR.US,D,20220113,000000,49.95,49.95,46.0301,46.26,387787,0
+PAR.US,D,20220114,000000,45.24,46.17,43.72,44.1,527524,0
+PAR.US,D,20220118,000000,43.42,43.42,40.97,41.03,494475,0
+PAR.US,D,20220119,000000,41.41,42.4284,40.0087,40.06,442014,0
+PAR.US,D,20220120,000000,40.36,41.38,38.785,38.97,717813,0
+PAR.US,D,20220121,000000,38.43,39.96,37.58,37.67,723461,0
+PAR.US,D,20220124,000000,36.37,39.75,35.4098,39.61,617218,0
+PAR.US,D,20220125,000000,38.47,39.0399,36.64,37.02,584683,0
+PAR.US,D,20220126,000000,37.83,38.88,35.55,36.34,481455,0
+PAR.US,D,20220127,000000,37.16,37.7136,33.84,34,618427,0
+PAR.US,D,20220128,000000,34.12,35.01,33.21,34.96,582540,0
+PAR.US,D,20220131,000000,34.9,37.54,34.9,37.5,1009025,0
+PAR.US,D,20220201,000000,37.86,38.16,36.66,37.54,500360,0
+PAR.US,D,20220202,000000,37.57,38.2,35.59,36.43,747927,0
+PAR.US,D,20220203,000000,35.43,36.54,34.72,35.28,780144,0
+PAR.US,D,20220204,000000,35.34,37.66,35.04,37.25,371433,0
+PAR.US,D,20220207,000000,37.05,39.23,37.05,38.64,456581,0
+PAR.US,D,20220208,000000,38.57,40,38.4927,39.55,277437,0
+PAR.US,D,20220209,000000,40.09,41.28,39.62,41.23,591406,0
+PAR.US,D,20220210,000000,40.15,43.11,39.7994,42.36,753641,0
+PAR.US,D,20220211,000000,42.27,43.37,40.93,41.75,378760,0
+PAR.US,D,20220214,000000,41.66,43.0901,40.8536,41.92,232863,0
+PAR.US,D,20220215,000000,42.78,45.62,42.27,45.56,572422,0
+PAR.US,D,20220216,000000,45.15,45.235,43.39,44.37,392409,0
+PAR.US,D,20220217,000000,43.81,43.81,41.765,41.87,445009,0
+PAR.US,D,20220218,000000,41.71,42.2,40.77,41.45,353865,0
+PAR.US,D,20220222,000000,40.95,42.075,40.56,40.57,293670,0
+PAR.US,D,20220223,000000,41,41.38,38.4,38.53,343596,0
+PAR.US,D,20220224,000000,36.49,41.48,36.42,41.41,778773,0
+PAR.US,D,20220225,000000,41.89,42.39,40.42,42.31,265375,0
+PAR.US,D,20220228,000000,41.73,43,41.05,41.94,406655,0
+PAR.US,D,20220301,000000,41.97,42.2599,40.36,41.39,328617,0
+PAR.US,D,20220302,000000,41.67,42.0133,39.15,40.23,410063,0
+PAR.US,D,20220303,000000,40.46,40.46,38.48,38.85,330532,0
+PAR.US,D,20220304,000000,38.69,39.5,38.045,38.34,248594,0
+PAR.US,D,20220307,000000,38.32,39,36.6,37.03,418627,0
+PAR.US,D,20220308,000000,37.05,38.79,36.29,37.34,310516,0
+PAR.US,D,20220309,000000,38.21,39.5,38.09,38.96,322329,0
+PAR.US,D,20220310,000000,38.01,38.92,37.38,38.84,247016,0
+PAR.US,D,20220311,000000,39.44,39.7,37.02,37.56,392470,0
+PAR.US,D,20220314,000000,37.44,37.85,34.99,35.04,467333,0
+PAR.US,D,20220315,000000,35,35.99,34.75,35.44,327022,0
+PAR.US,D,20220316,000000,36.11,37.67,35.81,37.2,411780,0
+PAR.US,D,20220317,000000,37,40.06,36.68,40.02,439898,0
+PAR.US,D,20220318,000000,39.94,41.8299,39.64,41.75,346190,0
+PAR.US,D,20220321,000000,41.75,41.75,39.55,39.78,196776,0
+PAR.US,D,20220322,000000,39.71,41.36,39.71,41.07,244335,0
+PAR.US,D,20220323,000000,40.62,41.98,39.88,40.26,240200,0
+PAR.US,D,20220324,000000,40.24,41.26,39.82,41.19,192416,0
+PAR.US,D,20220325,000000,41.25,42.13,39.93,40.18,297099,0
+PAR.US,D,20220328,000000,40.2,41,39.445,40.43,231210,0
+PAR.US,D,20220329,000000,41.33,43.39,40.85,43.19,264936,0
+PAR.US,D,20220330,000000,42.57,43.35,41.07,41.1,272781,0
+PAR.US,D,20220331,000000,40.87,41.665,39.9,40.34,332625,0
+PAR.US,D,20220401,000000,40.79,41.88,40.79,41.84,173609,0
+PAR.US,D,20220404,000000,41.93,43.85,41.88,43.48,283915,0
+PAR.US,D,20220405,000000,43.64,43.72,40.02,40.17,246968,0
+PAR.US,D,20220406,000000,39.5,40,38.045,38.62,221585,0
+PAR.US,D,20220407,000000,38.78,39.43,37.325,38.03,266197,0
+PAR.US,D,20220408,000000,37.63,38.44,36.98,37.2,181218,0
+PAR.US,D,20220411,000000,36.63,37.69,36.33,36.57,159619,0
+PAR.US,D,20220412,000000,37.3,38.43,35.96,36.06,243699,0
+PAR.US,D,20220413,000000,35.91,37.44,35.91,37.31,346519,0
+PAR.US,D,20220414,000000,37.52,37.72,36.49,36.8,337155,0
+PAR.US,D,20220418,000000,36.37,36.52,35.01,35.94,188222,0
+PAR.US,D,20220419,000000,35.97,37.59,35.97,37.41,141295,0
+PAR.US,D,20220420,000000,37.99,38.335,36.69,36.71,166237,0
+PAR.US,D,20220421,000000,37.22,38.14,35.22,35.35,302469,0
+PAR.US,D,20220422,000000,35.09,36.13,34.87,35.04,259677,0
+PAR.US,D,20220425,000000,34.74,36.58,34.525,36.19,225754,0
+PAR.US,D,20220426,000000,35.84,35.99,34.61,34.89,287713,0
+PAR.US,D,20220427,000000,34.54,35.6,33.1,33.29,285847,0
+PAR.US,D,20220428,000000,33.42,34.262,32.5721,33.66,382383,0
+PAR.US,D,20220429,000000,33.53,34.36,32.86,33.04,241836,0
+PAR.US,D,20220502,000000,32.77,34.824,32.54,34.78,345332,0
+PAR.US,D,20220503,000000,34.58,35.34,34.01,34.25,159473,0
+PAR.US,D,20220504,000000,34.09,35.58,32.78,35.52,249084,0
+PAR.US,D,20220505,000000,34.72,35.0234,32.31,33.03,312914,0
+PAR.US,D,20220506,000000,32.75,33.415,31.42,32.39,433534,0
+PAR.US,D,20220509,000000,31.65,32.1056,30.45,30.84,455858,0
+PAR.US,D,20220510,000000,31.74,31.76,28.87,29.43,508202,0
+PAR.US,D,20220511,000000,28.97,33.785,28.97,32.47,715282,0
+PAR.US,D,20220512,000000,31.67,33.22,31.11,33.21,420445,0
+PAR.US,D,20220513,000000,33.99,35.09,33.55,34.8,292048,0
+PAR.US,D,20220516,000000,34.61,35.29,32.98,33.12,294885,0
+PAR.US,D,20220517,000000,33.91,34.57,33.18,34.54,205247,0
+PAR.US,D,20220518,000000,33.15,34.84,32.79,33.92,328522,0
+PAR.US,D,20220519,000000,34,35.63,33.72,35.39,284611,0
+PAR.US,D,20220520,000000,36,36.26,34.07,35.19,227748,0
+PAR.US,D,20220523,000000,35.53,35.6,33.93,35.46,177440,0
+PAR.US,D,20220524,000000,35.09,35.09,33.06,33.83,346839,0
+PAR.US,D,20220525,000000,33.48,35.72,33.45,35.65,209651,0
+PAR.US,D,20220526,000000,35.68,37.43,35.65,37.07,202939,0
+PAR.US,D,20220527,000000,37.41,38.93,37.41,38.85,209889,0
+PAR.US,D,20220531,000000,38.97,39.13,37.22,37.58,287221,0
+PAR.US,D,20220601,000000,37.9,38.15,35.87,36.65,238260,0
+PAR.US,D,20220602,000000,36.62,38.86,36.62,38.83,327130,0
+PAR.US,D,20220603,000000,38.05,38.55,37.33,38.04,112009,0
+PAR.US,D,20220606,000000,38.69,38.69,37.41,38.15,123984,0
+PAR.US,D,20220607,000000,37.85,39.09,37.7652,38.94,195834,0
+PAR.US,D,20220608,000000,38.97,39.32,37.96,38.42,118156,0
+PAR.US,D,20220609,000000,37.92,38.21,36.71,36.87,154461,0
+PAR.US,D,20220610,000000,35.83,36.74,35.57,36.09,157142,0
+PAR.US,D,20220613,000000,34.67,35.34,33.19,33.28,284159,0
+PAR.US,D,20220614,000000,33.29,33.99,32.605,33.48,223614,0
+PAR.US,D,20220615,000000,34.16,35.16,33.45,34.43,150720,0
+PAR.US,D,20220616,000000,33.35,33.35,32.02,32.48,354130,0
+PAR.US,D,20220617,000000,32.89,35.09,32.7,34.66,330664,0
+PAR.US,D,20220621,000000,35.78,35.81,34.64,34.73,221175,0
+PAR.US,D,20220622,000000,34.22,36.54,34.22,36.34,268083,0
+PAR.US,D,20220623,000000,36.68,38.06,36.52,37.87,235749,0
+PAR.US,D,20220624,000000,38.29,39.625,38.29,38.63,746429,0
+PAR.US,D,20220627,000000,38.83,39.755,38.065,38.54,310140,0
+PAR.US,D,20220628,000000,38.77,39.69,37.98,38.02,261558,0
+PAR.US,D,20220629,000000,37.84,37.84,36.35,37.37,149348,0
+PAR.US,D,20220630,000000,36.61,37.57,35.26,37.49,227942,0
+PAR.US,D,20220701,000000,37.61,39.07,37.585,38.08,188669,0
+PAR.US,D,20220705,000000,37.47,39.169,36.62,39,232031,0
+PAR.US,D,20220706,000000,38.74,39.67,38.37,38.85,170492,0
+PAR.US,D,20220707,000000,39.22,40.74,39.22,40.72,245979,0
+PAR.US,D,20220708,000000,40.38,40.84,39.52,40.46,141350,0
+PAR.US,D,20220711,000000,40.13,40.13,38.97,39.08,192191,0
+PAR.US,D,20220712,000000,39.24,39.9755,38.15,38.53,314570,0
+PAR.US,D,20220713,000000,37.56,38.91,37.03,37.1,345765,0
+PAR.US,D,20220714,000000,36.37,37.17,36.105,36.37,236882,0
+PAR.US,D,20220715,000000,37.12,37.595,35.68,37.09,301813,0
+PAR.US,D,20220718,000000,37.84,39.25,37.48,37.55,253082,0
+PAR.US,D,20220719,000000,38.09,39.11,37.595,38.99,109347,0
+PAR.US,D,20220720,000000,39.08,40.96,38.95,40.11,408399,0
+PAR.US,D,20220721,000000,40.1,41.56,39.74,41.43,190259,0
+PAR.US,D,20220722,000000,41.43,41.84,39.71,40.51,234323,0
+PAR.US,D,20220725,000000,40.4,40.93,39.75,40.32,125913,0
+PAR.US,D,20220726,000000,40.07,40.58,38.94,38.98,136968,0
+PAR.US,D,20220727,000000,39.28,40.06,38.22,40.01,190372,0
+PAR.US,D,20220728,000000,40.1,42.02,39.81,41.61,187040,0
+PAR.US,D,20220729,000000,41.41,42.32,40.775,41.62,260196,0
+PAR.US,D,20220801,000000,40.9,41.73,40,41.27,175024,0
+PAR.US,D,20220802,000000,40.76,41.99,40.645,41.55,287353,0
+PAR.US,D,20220803,000000,42.06,44.1,41.93,44.01,350721,0
+PAR.US,D,20220804,000000,44.01,44.63,43.59,44.13,195938,0
+PAR.US,D,20220805,000000,43.4,44.38,43.15,43.95,264492,0
+PAR.US,D,20220808,000000,44.15,45.53,44.08,45.43,377061,0
+PAR.US,D,20220809,000000,47.01,47.0336,40.06,40.19,398016,0
+PAR.US,D,20220810,000000,40.35,41.01,38.8,39.26,341884,0
+PAR.US,D,20220811,000000,39.85,41.79,39.475,40.62,284016,0
+PAR.US,D,20220812,000000,41,42.03,40.71,41.58,204786,0
+PAR.US,D,20220815,000000,41.41,41.41,39.86,40.91,169804,0
+PAR.US,D,20220816,000000,40.44,41.21,40.05,40.97,204112,0
+PAR.US,D,20220817,000000,40.25,40.34,39.29,39.36,161974,0
+PAR.US,D,20220818,000000,38.97,40.28,38.8,39.86,180543,0
+PAR.US,D,20220819,000000,39.3,39.3,37.81,38.16,188643,0
+PAR.US,D,20220822,000000,37.29,37.55,36.76,36.91,183160,0
+PAR.US,D,20220823,000000,36.61,37.404,36.22,36.53,165780,0
+PAR.US,D,20220824,000000,36.65,37.5383,36.65,36.87,124818,0
+PAR.US,D,20220825,000000,37.26,37.74,37.1,37.62,111998,0
+PAR.US,D,20220826,000000,37.79,37.79,35.99,36.21,144189,0
+PAR.US,D,20220829,000000,35.62,36.44,35.32,35.61,112486,0
+PAR.US,D,20220830,000000,36.02,36.16,35.05,35.29,144786,0
+PAR.US,D,20220831,000000,35.46,35.7714,34.82,35.2,223190,0
+PAR.US,D,20220901,000000,34.65,34.715,33.34,34.03,256399,0
+PAR.US,D,20220902,000000,34.52,34.77,33.37,33.53,131733,0
+PAR.US,D,20220906,000000,33.68,33.69,32.95,33.18,156639,0
+PAR.US,D,20220907,000000,33,34.7,33,34.58,501044,0
+PAR.US,D,20220908,000000,34.18,35.41,33.99,34.55,191710,0
+PAR.US,D,20220909,000000,35,35.77,35,35.55,367258,0
+PAR.US,D,20220912,000000,35.91,35.97,34.45,35.42,253940,0
+PAR.US,D,20220913,000000,34.1,34.42,33.74,34.35,189230,0
+PAR.US,D,20220914,000000,34.54,34.54,33.16,33.54,260818,0
+PAR.US,D,20220915,000000,33.2,34.12,32.02,32.61,243359,0
+PAR.US,D,20220916,000000,32.08,32.17,31.41,32.08,275946,0
+PAR.US,D,20220919,000000,31.4,32.26,31.31,32.1,249789,0
+PAR.US,D,20220920,000000,31.79,31.93,30.99,31.38,167727,0
+PAR.US,D,20220921,000000,31.74,32.26,30.73,30.79,234827,0
+PAR.US,D,20220922,000000,30.47,30.84,29.92,30.68,292308,0
+PAR.US,D,20220923,000000,30.22,30.64,29.4,30.05,235076,0
+PAR.US,D,20220926,000000,30.07,30.91,29.05,29.16,344506,0
+PAR.US,D,20220927,000000,29.68,30.29,29.23,29.67,234247,0
+PAR.US,D,20220928,000000,29.96,30.69,29.82,30.55,147743,0
+PAR.US,D,20220929,000000,30.11,30.45,29.2,30.42,325477,0
+PAR.US,D,20220930,000000,30.34,30.99,29.53,29.53,234352,0
+PAR.US,D,20221003,000000,29.8,30.4,29.1097,29.98,193785,0
+PAR.US,D,20221004,000000,30.53,31.48,30.06,30.62,526808,0
+PAR.US,D,20221005,000000,30.22,31.08,29.91,30.99,151307,0
+PAR.US,D,20221006,000000,30.91,31.9737,30.91,31.35,133820,0
+PAR.US,D,20221007,000000,30.78,30.9799,29.78,29.89,159792,0
+PAR.US,D,20221010,000000,29.77,29.77,28.92,29,132323,0
+PAR.US,D,20221011,000000,28.99,29.17,28.0774,28.5,154829,0
+PAR.US,D,20221012,000000,28.48,29.375,28,29.12,147389,0
+PAR.US,D,20221013,000000,28.26,29.54,27.69,29.33,189367,0
+PAR.US,D,20221014,000000,29.81,29.81,27.96,28.01,178971,0
+PAR.US,D,20221017,000000,28.76,29.5,28.67,28.75,219350,0
+PAR.US,D,20221018,000000,29.53,29.8,28.32,28.55,163309,0
+PAR.US,D,20221019,000000,28.3,28.34,27.3,27.51,174335,0
+PAR.US,D,20221020,000000,27.37,28.69,27.2,27.29,142434,0
+PAR.US,D,20221021,000000,27.35,27.95,26.68,27.8,218997,0
+PAR.US,D,20221024,000000,27.91,28.2,27.011,27.93,240764,0
+PAR.US,D,20221025,000000,27.9,28.98,27.83,28.78,274834,0
+PAR.US,D,20221026,000000,28.87,29.55,28.34,28.42,200617,0
+PAR.US,D,20221027,000000,28.62,28.72,27.97,28.15,250820,0
+PAR.US,D,20221028,000000,27.92,28.82,27.43,28.82,210772,0
+PAR.US,D,20221031,000000,28.83,29.44,28.29,28.78,290652,0
+PAR.US,D,20221101,000000,29.25,29.4067,28.825,28.87,202513,0
+PAR.US,D,20221102,000000,28.69,29,27.35,27.38,220948,0
+PAR.US,D,20221103,000000,26.97,27.335,26.3501,26.48,178234,0
+PAR.US,D,20221104,000000,26.83,27.34,24.83,24.94,253164,0
+PAR.US,D,20221107,000000,25.01,25.01,23.11,23.44,560124,0
+PAR.US,D,20221108,000000,23.58,24.3,22.44,23.06,616215,0
+PAR.US,D,20221109,000000,23.01,23.75,20.37,20.38,670841,0
+PAR.US,D,20221110,000000,22.17,25.28,21.49,25.27,953110,0
+PAR.US,D,20221111,000000,25.19,27.82,24.565,27.47,536406,0
+PAR.US,D,20221114,000000,26.92,27.65,25.73,25.73,544997,0
+PAR.US,D,20221115,000000,26.52,26.71,25,25.26,477030,0
+PAR.US,D,20221116,000000,24.84,25.17,24.28,24.99,374649,0
+PAR.US,D,20221117,000000,24.33,25.29,24.065,24.96,397333,0
+PAR.US,D,20221118,000000,25.65,25.91,25.2,25.91,339097,0
+PAR.US,D,20221121,000000,25.49,25.73,24.22,24.62,189648,0
+PAR.US,D,20221122,000000,24.26,24.5478,23.865,24.09,139496,0
+PAR.US,D,20221123,000000,24.23,24.5,23.78,23.95,93336,0
+PAR.US,D,20221125,000000,23.64,23.96,23.485,23.86,66268,0
+PAR.US,D,20221128,000000,23.53,23.83,22.69,22.93,202629,0
+PAR.US,D,20221129,000000,22.93,23.42,22.36,22.4,142759,0
+PAR.US,D,20221130,000000,22.61,24.37,22.2,24.37,391873,0
+PAR.US,D,20221201,000000,24.37,25.7294,24.37,24.88,380232,0
+PAR.US,D,20221202,000000,24.27,25.99,24.094,25.89,282513,0
+PAR.US,D,20221205,000000,25.55,25.8096,24.2,24.36,242792,0
+PAR.US,D,20221206,000000,24.43,24.43,22.335,22.44,397635,0
+PAR.US,D,20221207,000000,22.06,22.51,21.68,22.34,216464,0
+PAR.US,D,20221208,000000,22.41,23.595,22.03,23.03,253289,0
+PAR.US,D,20221209,000000,22.72,23.14,22.46,22.84,198143,0
+PAR.US,D,20221212,000000,22.64,23.74,22.6,22.88,246772,0
+PAR.US,D,20221213,000000,24.09,24.78,22.495,22.92,302233,0
+PAR.US,D,20221214,000000,22.97,23.65,22.9,23.57,255973,0
+PAR.US,D,20221215,000000,23,23.36,22.53,22.67,273662,0
+PAR.US,D,20221216,000000,22.45,22.95,21.857,22.2,627274,0
+PAR.US,D,20221219,000000,22,22.53,21.37,21.52,446010,0
+PAR.US,D,20221220,000000,21.26,22.1,21.2592,21.98,463363,0
+PAR.US,D,20221221,000000,22.2,22.67,22,22.58,489921,0
+PAR.US,D,20221222,000000,22.28,23.325,22,23.19,345988,0
+PAR.US,D,20221223,000000,23.14,24.44,23.09,24.31,330045,0
+PAR.US,D,20221227,000000,24.3,25.22,23.99,24.04,317344,0
+PAR.US,D,20221228,000000,23.8,24.7,23.8,24.49,258436,0
+PAR.US,D,20221229,000000,24.8,26.08,24.745,26.06,240132,0
+PAR.US,D,20221230,000000,25.74,26.18,25.53,26.07,249553,0
+PAR.US,D,20230103,000000,26.61,27.17,25.82,26.54,267736,0
+PAR.US,D,20230104,000000,26.87,27.52,26.66,27.44,280773,0
+PAR.US,D,20230105,000000,27.29,28.17,26.3637,28.13,289902,0
+PAR.US,D,20230106,000000,28.2,28.38,27.65,27.86,242351,0
+PAR.US,D,20230109,000000,27.63,28.06,26.27,26.3,213149,0
+PAR.US,D,20230110,000000,26,27.4,26,27.36,232660,0
+PAR.US,D,20230111,000000,27.74,29.15,27.41,28.93,611732,0
+PAR.US,D,20230112,000000,29.08,30.91,28.9582,30.78,496363,0
+PAR.US,D,20230113,000000,30.34,31.55,29.83,31.53,233150,0
+PAR.US,D,20230117,000000,31.93,31.96,30.34,30.58,214201,0
+PAR.US,D,20230118,000000,31.28,31.9,30.94,31.26,284362,0
+PAR.US,D,20230119,000000,30.75,31.35,30.23,31.04,358463,0
+PAR.US,D,20230120,000000,31.47,31.88,31.01,31.88,292980,0
+PAR.US,D,20230123,000000,32.08,32.97,31.36,31.66,218819,0
+PAR.US,D,20230124,000000,31.072,31.69,30.9,31,185599,0
+PAR.US,D,20230125,000000,30.38,31.25,29.61,30.95,150966,0
+PAR.US,D,20230126,000000,31.6,33.295,31.5,33.22,364219,0
+PAR.US,D,20230127,000000,33.1,35.27,33.06,34.96,342754,0
+PAR.US,D,20230130,000000,34.56,34.67,32.95,33.04,257453,0
+PAR.US,D,20230131,000000,33.1,34.66,32.91,33.99,395083,0
+PAR.US,D,20230201,000000,34.17,36.05,33.56,35.84,300652,0
+PAR.US,D,20230202,000000,36.92,38.25,36.68,38.11,421110,0
+PAR.US,D,20230203,000000,37.9,38.41,36.53,37.58,386102,0
+PAR.US,D,20230206,000000,36.95,37.05,36.05,36.9,265476,0
+PAR.US,D,20230207,000000,36.71,36.99,35.52,36.9,368808,0
+PAR.US,D,20230208,000000,36.82,37.32,36,36,195288,0
+PAR.US,D,20230209,000000,36.59,36.89,36.11,36.2,219173,0
+PAR.US,D,20230210,000000,35.68,36.65,35.68,36.48,164924,0
+PAR.US,D,20230213,000000,36.42,36.73,35.91,36.41,200915,0
+PAR.US,D,20230214,000000,36.03,39.455,35.8,38.93,342895,0
+PAR.US,D,20230215,000000,38.5,38.95,37.84,38.86,226920,0
+PAR.US,D,20230216,000000,37.78,38.04,36.29,36.39,307279,0
+PAR.US,D,20230217,000000,36.31,36.97,35.5,36.71,171419,0
+PAR.US,D,20230221,000000,36.03,36.72,35.335,35.72,181156,0
+PAR.US,D,20230222,000000,36.02,36.18,35.24,36.11,164825,0
+PAR.US,D,20230223,000000,36.56,37,35.375,36.29,135920,0
+PAR.US,D,20230224,000000,35.26,35.93,34.645,35.88,180370,0
+PAR.US,D,20230227,000000,36,36,33.41,33.55,316974,0
+PAR.US,D,20230228,000000,33.5,35.0775,33.06,34.15,274860,0
+PAR.US,D,20230301,000000,34,35.05,32.02,34.59,265857,0
+PAR.US,D,20230302,000000,35.46,35.46,34.13,34.17,291004,0
+PAR.US,D,20230303,000000,34.5,35.83,34.34,35.82,172786,0
+PAR.US,D,20230306,000000,35.99,37.91,35.89,36.7,232713,0
+PAR.US,D,20230307,000000,36.59,37.15,35.48,35.62,106187,0
+PAR.US,D,20230308,000000,35.67,36.1899,35.097,35.5,127666,0
+PAR.US,D,20230309,000000,35.85,35.91,33.865,33.95,151841,0
+PAR.US,D,20230310,000000,33.72,33.82,31.895,32.62,301108,0
+PAR.US,D,20230313,000000,32,33.61,31.44,32.82,217274,0
+PAR.US,D,20230314,000000,34,34.16,32.945,33.12,239117,0
+PAR.US,D,20230315,000000,32.13,33.47,32.1061,33.22,310284,0
+PAR.US,D,20230316,000000,32.6,33.08,32.0238,33.04,453672,0
+PAR.US,D,20230317,000000,32.83,32.83,31.48,31.96,306846,0
+PAR.US,D,20230320,000000,31.82,32.09,31.15,31.35,236953,0
+PAR.US,D,20230321,000000,31.68,33.335,31.34,33,375227,0
+PAR.US,D,20230322,000000,32.9,33.03,31.57,31.6,242968,0
+PAR.US,D,20230323,000000,31.68,32.53,31.335,31.88,197295,0
+PAR.US,D,20230324,000000,31.58,32.02,31.11,32.01,165995,0
+PAR.US,D,20230327,000000,32.47,32.53,31.36,32.45,244167,0
+PAR.US,D,20230328,000000,32.37,32.37,31.05,31.17,149567,0
+PAR.US,D,20230329,000000,31.5,32.13,31.22,32,145960,0
+PAR.US,D,20230330,000000,32.61,32.77,32.12,32.77,179922,0
+PAR.US,D,20230331,000000,32.86,33.97,32.77,33.96,337262,0
+PAR.US,D,20230403,000000,33.67,34.15,32.475,33.84,144408,0
+PAR.US,D,20230404,000000,34.03,34.07,32.99,33.37,129504,0
+PAR.US,D,20230405,000000,33.16,33.16,32,32.4,142779,0
+PAR.US,D,20230406,000000,32.41,32.63,31.9,32.06,133620,0
+PAR.US,D,20230410,000000,32,33,32,32.78,134982,0
+PAR.US,D,20230411,000000,32.71,33,31.86,32.38,154223,0
+PAR.US,D,20230412,000000,33.03,33.88,32.83,33.39,137591,0
+PAR.US,D,20230413,000000,33.56,34.53,33.525,34.31,335015,0
+PAR.US,D,20230414,000000,34.31,34.59,32.85,33.37,134402,0
+PAR.US,D,20230417,000000,33.59,33.87,32.81,33.86,125712,0
+PAR.US,D,20230418,000000,34.22,34.56,32.82,32.85,155091,0
+PAR.US,D,20230419,000000,32.38,32.555,31.34,32.16,181815,0
+PAR.US,D,20230420,000000,31.64,32.07,31.16,31.73,209680,0
+PAR.US,D,20230421,000000,31.86,32.57,31.55,32.47,150830,0
+PAR.US,D,20230424,000000,32.4,32.505,31.225,32.04,203223,0
+PAR.US,D,20230425,000000,31.52,31.88,30.07,30.13,176381,0
+PAR.US,D,20230426,000000,30.12,30.675,30.12,30.46,158057,0
+PAR.US,D,20230427,000000,30.42,30.67,29.81,30.64,163465,0
+PAR.US,D,20230428,000000,30.56,30.74,30.25,30.59,150863,0
+PAR.US,D,20230501,000000,30.53,30.71,30.28,30.38,110371,0
+PAR.US,D,20230502,000000,30.09,30.09,28.32,28.58,229686,0
+PAR.US,D,20230503,000000,28.49,29.38,28.31,28.39,251711,0
+PAR.US,D,20230504,000000,28.03,28.66,27.8,28.4,99767,0
+PAR.US,D,20230505,000000,29.05,29.93,28.88,29.34,181296,0
+PAR.US,D,20230508,000000,29.24,29.64,28.805,29.47,165670,0
+PAR.US,D,20230509,000000,29.24,29.88,29.055,29.76,138757,0
+PAR.US,D,20230510,000000,30.06,30.59,29.56,30.42,190436,0
+PAR.US,D,20230511,000000,28.5,29.73,24.76,29.64,528021,0
+PAR.US,D,20230512,000000,29.74,31.83,29.665,31.75,262444,0
+PAR.US,D,20230515,000000,31.91,32.98,31.725,32.75,432959,0
+PAR.US,D,20230516,000000,32.71,33.28,31.99,32.94,154746,0
+PAR.US,D,20230517,000000,33.28,34.46,33.08,34,204133,0
+PAR.US,D,20230518,000000,33.89,35.65,33.89,35.21,195453,0
+PAR.US,D,20230519,000000,35.56,35.89,34.61,34.74,160230,0
+PAR.US,D,20230522,000000,34.75,36.45,34.4901,36.13,216535,0
+PAR.US,D,20230523,000000,35.75,36.8685,35.45,35.83,286164,0
+PAR.US,D,20230524,000000,35.34,35.69,34.5,34.57,274146,0
+PAR.US,D,20230525,000000,34.84,35.06,34.02,34.08,193734,0
+PAR.US,D,20230526,000000,34.07,35.35,34.07,34.89,179933,0
+PAR.US,D,20230530,000000,35.33,35.84,34.2101,34.38,197079,0
+PAR.US,D,20230531,000000,34.16,34.815,34.16,34.57,633861,0
+PAR.US,D,20230601,000000,34.51,35.05,34.18,34.31,171404,0
+PAR.US,D,20230602,000000,35.03,35.585,34.2,35.02,394943,0
+PAR.US,D,20230605,000000,34.83,35.91,34.83,35.02,137060,0
+PAR.US,D,20230606,000000,34.95,36.48,34.8263,36.08,160188,0
+PAR.US,D,20230607,000000,36.39,36.95,35.97,36.69,160885,0
+PAR.US,D,20230608,000000,36.5,36.71,36.19,36.71,123275,0
+PAR.US,D,20230609,000000,36.68,37.21,36.37,36.91,123462,0
+PAR.US,D,20230612,000000,36.75,38.06,36.75,37.86,122178,0
+PAR.US,D,20230613,000000,38,38.73,37.73,38.23,223412,0
+PAR.US,D,20230614,000000,38.32,38.65,37.37,37.94,188347,0
+PAR.US,D,20230615,000000,37.63,38.27,37.35,37.79,229824,0
+PAR.US,D,20230616,000000,38.19,38.19,36.17,36.32,467805,0
+PAR.US,D,20230620,000000,36.03,36.395,35.64,36.12,152217,0
+PAR.US,D,20230621,000000,35.93,37.32,35.48,36.45,162577,0
+PAR.US,D,20230622,000000,36.24,36.25,35.52,35.69,130184,0
+PAR.US,D,20230623,000000,34.84,35.185,33.51,33.69,543668,0
+PAR.US,D,20230626,000000,33.56,34.455,32.77,32.88,238603,0
+PAR.US,D,20230627,000000,33.05,33.71,32.71,33.3,120834,0
+PAR.US,D,20230628,000000,33.03,33.49,32.9,33.22,158657,0
+PAR.US,D,20230629,000000,33.31,34.42,33.29,33.47,228265,0
+PAR.US,D,20230630,000000,34.08,34.08,32.69,32.93,211915,0
+PAR.US,D,20230703,000000,32.87,33.4,32.635,33.11,96780,0
+PAR.US,D,20230705,000000,32.78,32.93,31.85,32.3,260274,0
+PAR.US,D,20230706,000000,31.66,32.12,31.43,31.74,139432,0
+PAR.US,D,20230707,000000,31.86,32.77,31.6,31.75,149280,0
+PAR.US,D,20230710,000000,31.54,32.81,31.54,32.67,133790,0
+PAR.US,D,20230711,000000,32.91,33.31,32.585,32.97,250213,0
+PAR.US,D,20230712,000000,33.85,34.16,33.51,34.02,360414,0
+PAR.US,D,20230713,000000,34.44,34.93,33.825,34.47,472676,0
+PAR.US,D,20230714,000000,34.51,34.58,32.84,33.94,406162,0
+PAR.US,D,20230717,000000,34.01,34.92,34.01,34.34,128705,0
+PAR.US,D,20230718,000000,34.29,34.85,34.245,34.64,125116,0
+PAR.US,D,20230719,000000,34.81,34.95,33.48,33.74,127242,0
+PAR.US,D,20230720,000000,33.63,33.63,32.75,33,106499,0
+PAR.US,D,20230721,000000,33.32,33.32,32.71,32.99,158920,0
+PAR.US,D,20230724,000000,32.98,33.39,32.68,32.77,108399,0
+PAR.US,D,20230725,000000,32.68,33.11,32.6,32.99,167780,0
+PAR.US,D,20230726,000000,33.55,34.52,33.5388,34.5,229472,0
+PAR.US,D,20230727,000000,35.15,35.32,33.59,33.78,104043,0
+PAR.US,D,20230728,000000,34.11,34.67,33.3,33.41,72772,0
+PAR.US,D,20230731,000000,33.44,34.79,33.44,34.59,129984,0
+PAR.US,D,20230801,000000,34.32,34.56,33.58,34.5,118575,0
+PAR.US,D,20230802,000000,33.81,35.01,33.81,34.99,169503,0
+PAR.US,D,20230803,000000,34.76,35.86,34.65,35.79,255176,0
+PAR.US,D,20230804,000000,35.86,37,35.765,36.59,156951,0
+PAR.US,D,20230807,000000,36.72,36.92,35.89,36.8,125568,0
+PAR.US,D,20230808,000000,36.13,37.14,36.12,36.94,192427,0
+PAR.US,D,20230809,000000,36.84,37.2,35.77,35.98,308990,0
+PAR.US,D,20230810,000000,32.5,33.76,31.47,33.59,930671,0
+PAR.US,D,20230811,000000,33.37,37.21,33.32,37.19,475590,0
+PAR.US,D,20230814,000000,36.98,37.91,36.33,37.88,290657,0
+PAR.US,D,20230815,000000,37.6,37.87,36.71,36.89,317009,0
+PAR.US,D,20230816,000000,36.69,37.9,36.69,37.88,226221,0
+PAR.US,D,20230817,000000,38,38.365,37.325,38.1,298098,0
+PAR.US,D,20230818,000000,37.43,38.22,37.38,37.5,224962,0
+PAR.US,D,20230821,000000,38.11,38.98,37.72,38.02,359597,0
+PAR.US,D,20230822,000000,38.42,40.81,38.42,39.53,373569,0
+PAR.US,D,20230823,000000,39.68,41.48,39.39,41.24,1080700,0
+PAR.US,D,20230824,000000,41.83,41.96,40.43,41.11,297660,0
+PAR.US,D,20230825,000000,41.31,41.31,39.57,40.85,243046,0
+PAR.US,D,20230828,000000,41.1,42.5,40.65,40.99,204329,0
+PAR.US,D,20230829,000000,40.83,42.42,40.77,42.28,360035,0
+PAR.US,D,20230830,000000,42.13,44.37,42.13,44.21,239311,0
+PAR.US,D,20230831,000000,44.37,45.69,43.47,43.48,680676,0
+PAR.US,D,20230901,000000,43.66,45.27,43.561,45.19,283301,0
+PAR.US,D,20230905,000000,44.92,45.98,44.7,45.97,268927,0
+PAR.US,D,20230906,000000,46,46.6268,44.68,45.62,405665,0
+PAR.US,D,20230907,000000,45.13,45.37,44.32,45.14,127422,0
+PAR.US,D,20230908,000000,45.21,45.42,43.75,43.76,142806,0
+PAR.US,D,20230911,000000,43.82,44.51,43.38,43.41,210227,0
+PAR.US,D,20230912,000000,43.25,43.57,41.85,42.01,290673,0
+PAR.US,D,20230913,000000,42.32,42.38,40.91,41.06,635746,0
+PAR.US,D,20230914,000000,41.38,42.65,41.12,42.64,187033,0
+PAR.US,D,20230915,000000,42.45,42.45,41.225,41.32,279824,0
+PAR.US,D,20230918,000000,41.29,42.42,41.04,42.06,111110,0
+PAR.US,D,20230919,000000,42.07,42.28,41.09,41.45,181777,0
+PAR.US,D,20230920,000000,41.58,42.04,41.065,41.13,173354,0
+PAR.US,D,20230921,000000,40.27,41.54,39.39,39.57,199887,0
+PAR.US,D,20230922,000000,39.67,40.03,39.06,39.14,247062,0
+PAR.US,D,20230925,000000,38.89,40.24,38.885,40.05,346154,0
+PAR.US,D,20230926,000000,39.53,39.77,38.27,38.28,270227,0
+PAR.US,D,20230927,000000,38.53,39.03,37.895,38.5,217762,0
+PAR.US,D,20230928,000000,38.27,40.8315,38.2,39.34,377712,0
+PAR.US,D,20230929,000000,39.66,40.25,38.2,38.54,378028,0
+PAR.US,D,20231002,000000,39.7,40.5599,39.23,40.26,377416,0
+PAR.US,D,20231003,000000,39.85,39.98,38.44,38.47,183340,0
+PAR.US,D,20231004,000000,38.31,42.06,37.59,42.06,624398,0
+PAR.US,D,20231005,000000,43.85,43.85,39.19,39.76,826511,0
+PAR.US,D,20231006,000000,39.96,40.67,38.845,40.1,440998,0
+PAR.US,D,20231009,000000,39.6,39.97,37.495,38.68,402366,0
+PAR.US,D,20231010,000000,38.98,40.025,38.98,39.34,204433,0
+PAR.US,D,20231011,000000,39.66,40.3,39.61,39.89,326655,0
+PAR.US,D,20231012,000000,40.05,40.17,37,37.13,267746,0
+PAR.US,D,20231013,000000,36.92,37.57,36.6,37.34,218141,0
+PAR.US,D,20231016,000000,37.79,38.37,37.15,37.91,104863,0
+PAR.US,D,20231017,000000,37.18,38.62,37.12,37.98,152774,0
+PAR.US,D,20231018,000000,37.49,38.04,36.325,36.36,137566,0
+PAR.US,D,20231019,000000,36.23,37.36,35.78,35.99,204626,0
+PAR.US,D,20231020,000000,35.87,35.87,33.7,33.79,343622,0
+PAR.US,D,20231023,000000,33.43,33.83,32.41,32.43,300723,0
+PAR.US,D,20231024,000000,32.86,33.31,32.39,32.88,249350,0
+PAR.US,D,20231025,000000,32.42,32.57,30.96,30.99,397065,0
+PAR.US,D,20231026,000000,31.15,31.25,29.91,30.08,298077,0
+PAR.US,D,20231027,000000,30.21,30.4053,28.41,28.55,561830,0
+PAR.US,D,20231030,000000,29.15,29.38,28.21,28.76,334472,0
+PAR.US,D,20231031,000000,28.86,29.49,28.63,29.19,161304,0
+PAR.US,D,20231101,000000,29.42,29.8,28.88,29.78,235860,0
+PAR.US,D,20231102,000000,30.37,31.86,30.24,31.26,404227,0
+PAR.US,D,20231103,000000,32.2,32.9069,31.97,32.74,415795,0
+PAR.US,D,20231106,000000,32.91,33,31.69,32.26,209158,0
+PAR.US,D,20231107,000000,32.09,33.07,31.95,32.98,158931,0
+PAR.US,D,20231108,000000,32.83,32.94,31.95,32.52,225185,0
+PAR.US,D,20231109,000000,32.54,32.7,31.57,31.6,304582,0
+PAR.US,D,20231110,000000,33.58,35.46,31.97,34.53,469073,0
+PAR.US,D,20231113,000000,33.97,34.3084,33.13,33.54,263136,0
+PAR.US,D,20231114,000000,35.22,36.43,34.63,36.24,344835,0
+PAR.US,D,20231115,000000,36.22,37.16,36.005,36.71,256488,0
+PAR.US,D,20231116,000000,36.48,37.3663,34.87,35.85,320992,0
+PAR.US,D,20231117,000000,36.05,37.76,35.96,37.71,306096,0
+PAR.US,D,20231120,000000,37.85,39.71,37.71,38.24,309274,0
+PAR.US,D,20231121,000000,38,38.61,37.61,37.82,174480,0
+PAR.US,D,20231122,000000,38.31,38.78,38.06,38.12,116912,0
+PAR.US,D,20231124,000000,37.9,38.43,37.75,38.19,61865,0
+PAR.US,D,20231127,000000,37.92,38.84,37.92,38.24,128196,0
+PAR.US,D,20231128,000000,38.13,38.34,37.59,38,156542,0
+PAR.US,D,20231129,000000,38.68,39.48,36.92,37.23,206889,0
+PAR.US,D,20231130,000000,37.47,37.47,36.49,36.83,273188,0
+PAR.US,D,20231201,000000,36.61,38.703,36.16,38.59,299354,0
+PAR.US,D,20231204,000000,38.36,40.265,38.36,39.57,240859,0
+PAR.US,D,20231205,000000,39.61,40,38.88,40,193815,0
+PAR.US,D,20231206,000000,40.19,40.87,39.2,39.24,175275,0
+PAR.US,D,20231207,000000,39.4,39.68,38.88,39.52,107090,0
+PAR.US,D,20231208,000000,39.46,40.26,39.46,39.75,207893,0
+PAR.US,D,20231211,000000,39.6,40.5969,39.2,39.2,133962,0
+PAR.US,D,20231212,000000,38.95,39.62,38.65,39.2,144486,0
+PAR.US,D,20231213,000000,39.22,40.98,38.33,40.85,239818,0
+PAR.US,D,20231214,000000,41.81,43.2,41.75,42.67,516402,0
+PAR.US,D,20231215,000000,42.79,43.27,41.95,42.87,462504,0
+PAR.US,D,20231218,000000,43,44.36,43,43.55,168710,0
+PAR.US,D,20231219,000000,43.98,44.75,43.5105,44.42,280442,0
+PAR.US,D,20231220,000000,44,45.55,42.93,42.96,391914,0
+PAR.US,D,20231221,000000,43.29,44.8376,43.0301,44.21,657904,0
+PAR.US,D,20231222,000000,44.26,44.4,43.445,43.93,159963,0
+PAR.US,D,20231226,000000,44.38,44.59,43.81,44.57,155522,0
+PAR.US,D,20231227,000000,44.79,45,43.99,44.45,248644,0
+PAR.US,D,20231228,000000,44.16,44.97,43.765,43.83,191456,0
+PAR.US,D,20231229,000000,43.57,43.915,43.11,43.54,400410,0
+PAR.US,D,20240102,000000,42.92,43.52,42.42,42.69,325268,0
+PAR.US,D,20240103,000000,42.01,42.31,41.19,41.19,241680,0
+PAR.US,D,20240104,000000,41,42.28,40.75,41.65,429419,0
+PAR.US,D,20240105,000000,41.27,41.67,40.19,40.2,154098,0
+PAR.US,D,20240108,000000,40.34,41.89,40.305,41.89,126415,0
+PAR.US,D,20240109,000000,41.17,41.272,40.65,40.68,102486,0
+PAR.US,D,20240110,000000,40.29,40.29,39.06,39.87,155340,0
+PAR.US,D,20240111,000000,39.78,40.23,38.96,40,192228,0
+PAR.US,D,20240112,000000,40.68,40.87,39.94,40.12,126657,0
+PAR.US,D,20240116,000000,39.47,40.86,39.41,40.82,126370,0
+PAR.US,D,20240117,000000,39.83,41.5,39.1988,41.25,140754,0
+PAR.US,D,20240118,000000,41.62,44.15,41.4,43.95,423628,0
+PAR.US,D,20240119,000000,44.45,45.03,43.395,44.63,194191,0
+PAR.US,D,20240122,000000,45.33,46.439,44.84,46.07,468537,0
+PAR.US,D,20240123,000000,46.61,47.015,45.55,46.91,219748,0
+PAR.US,D,20240124,000000,47.74,47.74,46.69,46.91,448553,0
+PAR.US,D,20240125,000000,47.84,49.14,47.06,48.82,186394,0
+PAR.US,D,20240126,000000,48.99,49.84,47.6,47.79,266662,0
+PAR.US,D,20240129,000000,46.94,48.615,46.35,48.36,221147,0
+PAR.US,D,20240130,000000,48,48.28,47.33,47.77,183968,0
+PAR.US,D,20240131,000000,47.38,47.84,45.44,45.54,179903,0
+PAR.US,D,20240201,000000,46.09,46.68,45.23,46.45,143075,0
+PAR.US,D,20240202,000000,45.96,47.1045,45.68,46.08,177391,0
+PAR.US,D,20240205,000000,45.44,45.59,44.72,45.26,115365,0
+PAR.US,D,20240206,000000,45.26,45.77,44.865,45.42,104876,0
+PAR.US,D,20240207,000000,45.67,47.62,44.9,47.23,176924,0
+PAR.US,D,20240208,000000,47.39,48.5,46.92,47.25,133653,0
+PAR.US,D,20240209,000000,47.72,48.87,47.625,48.09,153644,0
+PAR.US,D,20240212,000000,48.09,49.81,48.09,48.88,165678,0
+PAR.US,D,20240213,000000,46.07,48.12,45.75,46,183186,0
+PAR.US,D,20240214,000000,47.02,48.79,46.91,48.7,118580,0
+PAR.US,D,20240215,000000,49.02,49.355,47.65,48.69,138419,0
+PAR.US,D,20240216,000000,48.02,48.94,47.43,48.16,198996,0
+PAR.US,D,20240220,000000,47.19,47.58,46.42,46.84,240780,0
+PAR.US,D,20240221,000000,46.49,46.84,45.435,45.97,189176,0
+PAR.US,D,20240222,000000,46.93,47.2,45.78,46.37,128807,0
+PAR.US,D,20240223,000000,46.45,47.185,45.32,46.27,174422,0
+PAR.US,D,20240226,000000,45.87,46.87,45.33,45.42,270742,0
+PAR.US,D,20240227,000000,42.73,46.44,40.83,43.51,456800,0
+PAR.US,D,20240228,000000,43.22,45.83,43.09,43.56,215252,0
+PAR.US,D,20240229,000000,44.36,44.75,43.45,43.82,210171,0
+PAR.US,D,20240301,000000,43.9,43.9,42.295,42.95,170018,0
+PAR.US,D,20240304,000000,42.97,43.16,41.66,42.29,210681,0
+PAR.US,D,20240305,000000,41.83,42.255,41.24,41.57,150246,0
+PAR.US,D,20240306,000000,42.15,42.6001,41.51,42.13,112704,0
+PAR.US,D,20240307,000000,42.68,43.15,41.5,42.24,92538,0
+PAR.US,D,20240308,000000,42.79,44.04,42.79,43.41,151719,0
+PAR.US,D,20240311,000000,46.17,46.17,42.03,42.06,359252,0
+PAR.US,D,20240312,000000,43.95,45.65,43.2,44.11,584558,0
+PAR.US,D,20240313,000000,44.11,44.975,41.9,43.25,370135,0
+PAR.US,D,20240314,000000,42.83,43.49,41.43,42.01,276007,0
+PAR.US,D,20240315,000000,41.46,42.0199,41.115,41.42,286559,0
+PAR.US,D,20240318,000000,41.38,41.545,40.68,40.88,313322,0
+PAR.US,D,20240319,000000,40.51,41.64,40.51,40.9,242195,0
+PAR.US,D,20240320,000000,40.72,43.455,40.72,42.91,230395,0
+PAR.US,D,20240321,000000,43.21,43.7581,41.52,41.58,482598,0
+PAR.US,D,20240322,000000,41.76,41.8822,40.14,41.09,310120,0
+PAR.US,D,20240325,000000,41.45,44.35,41.37,42.6,527778,0
+PAR.US,D,20240326,000000,43.06,43.98,42.57,42.72,246192,0
+PAR.US,D,20240327,000000,43.8,45.32,43.39,45.08,561691,0
+PAR.US,D,20240328,000000,45.19,46.07,44.9,45.36,383453,0
+PAR.US,D,20240401,000000,45.34,45.88,43.89,44.55,320189,0
+PAR.US,D,20240402,000000,43.67,44.12,42.87,43.6,206406,0
+PAR.US,D,20240403,000000,43.41,45.6,43.31,43.92,410055,0
+PAR.US,D,20240404,000000,44.59,45.2,43.28,43.52,216987,0
+PAR.US,D,20240405,000000,43.47,43.9468,43.11,43.43,210939,0
+PAR.US,D,20240408,000000,43.88,44.79,43.605,44.72,133814,0
+PAR.US,D,20240409,000000,45.31,45.4725,44.51,44.92,199190,0
+PAR.US,D,20240410,000000,43.25,43.825,42.62,43.59,209041,0
+PAR.US,D,20240411,000000,43.65,44.43,43.47,44.21,123658,0
+PAR.US,D,20240412,000000,43.79,43.92,43.1,43.37,135452,0
+PAR.US,D,20240415,000000,43.75,44.04,41.98,42.01,200075,0
+PAR.US,D,20240416,000000,41.68,42.23,41.3,41.41,246991,0
+PAR.US,D,20240417,000000,41.79,42.7,40.76,40.76,183469,0
+PAR.US,D,20240418,000000,40.91,42,40.01,40.11,266550,0
+PAR.US,D,20240419,000000,39.91,40.22,39.39,40.1,261250,0
+PAR.US,D,20240422,000000,40.48,41.69,40.05,41.1,188934,0
+PAR.US,D,20240423,000000,41.1,42.63,41.1,42.58,191969,0
+PAR.US,D,20240424,000000,42.81,43.05,41.63,42,134700,0
+PAR.US,D,20240425,000000,41.88,41.88,40.44,41.76,174858,0
+PAR.US,D,20240426,000000,42.04,44.08,41.69,43.24,257825,0
+PAR.US,D,20240429,000000,43.5,45.19,43.5,44.52,273508,0
+PAR.US,D,20240430,000000,44.22,44.6283,42.24,42.28,292024,0
+PAR.US,D,20240501,000000,42.33,43.3,41.82,42.2,246763,0
+PAR.US,D,20240502,000000,42.89,43.1999,41.86,42.97,194409,0
+PAR.US,D,20240503,000000,44.33,45.12,44.29,44.69,222679,0
+PAR.US,D,20240506,000000,44.83,45.085,44.54,44.9,302418,0
+PAR.US,D,20240507,000000,44.9,45.24,44.63,44.9,241036,0
+PAR.US,D,20240508,000000,44.18,44.88,43.77,44.77,271991,0
+PAR.US,D,20240509,000000,40.52,42.24,37.74,41.49,1273930,0
+PAR.US,D,20240510,000000,41.33,42.59,39.8,42.01,532386,0
+PAR.US,D,20240513,000000,42.63,43.72,41.27,41.46,649420,0
+PAR.US,D,20240514,000000,42.19,43.14,41.88,43.08,509657,0
+PAR.US,D,20240515,000000,43.86,44.47,43.14,44.41,282024,0
+PAR.US,D,20240516,000000,44.63,45.525,44.5,45.34,359242,0
+PAR.US,D,20240517,000000,45.41,45.6,44.9,45.43,260932,0
+PAR.US,D,20240520,000000,45.43,46.545,45.135,46.15,475528,0
+PAR.US,D,20240521,000000,45.76,46.71,45.76,46.7,241207,0
+PAR.US,D,20240522,000000,47.99,49.94,47.53,49.65,923679,0
+PAR.US,D,20240523,000000,50,50,47.775,47.94,430896,0
+PAR.US,D,20240524,000000,48.1,49.02,47.83,48.34,188287,0
+PAR.US,D,20240528,000000,48.8,49.42,48.29,48.36,288147,0
+PAR.US,D,20240529,000000,47.47,48.62,47.18,47.38,305776,0
+PAR.US,D,20240530,000000,47.35,47.46,46.27,46.58,384254,0
+PAR.US,D,20240531,000000,46.81,46.89,43.75,44.62,748443,0
+PAR.US,D,20240603,000000,45.21,45.33,43.17,43.93,402905,0
+PAR.US,D,20240604,000000,43.42,43.58,42.27,42.52,376849,0
+PAR.US,D,20240605,000000,42.86,43.99,42.25,43.99,301252,0
+PAR.US,D,20240606,000000,43.76,44.1,43.44,43.64,199735,0
+PAR.US,D,20240607,000000,43.24,43.79,42.6,42.94,221095,0
+PAR.US,D,20240610,000000,43.75,46.525,43.74,45.57,839662,0
+PAR.US,D,20240611,000000,45.08,46.23,44.59,44.64,504996,0
+PAR.US,D,20240612,000000,46.6,47.53,45.36,45.38,437560,0
+PAR.US,D,20240613,000000,47.1,47.6146,46.09,46.96,354123,0
+PAR.US,D,20240614,000000,46.43,46.95,44.78,45.22,217412,0
+PAR.US,D,20240617,000000,45.09,46.54,45.01,46.5,357092,0
+PAR.US,D,20240618,000000,46.36,46.54,44.61,46.04,362973,0
+PAR.US,D,20240620,000000,45.66,46.25,43.5601,43.81,369873,0
+PAR.US,D,20240621,000000,43.69,43.875,42.49,42.64,1120361,0
+PAR.US,D,20240624,000000,42.59,43.01,41.855,43,316770,0
+PAR.US,D,20240625,000000,43.15,45.1,42.54,45.07,286535,0
+PAR.US,D,20240626,000000,44.73,45.66,43.84,45.62,374642,0
+PAR.US,D,20240627,000000,45.9,46.98,45.665,46.47,309145,0
+PAR.US,D,20240628,000000,47.36,47.46,46.15,47.09,1971357,0
+PAR.US,D,20240701,000000,47.24,47.24,44.75,45.33,270345,0
+PAR.US,D,20240702,000000,45.44,46.38,45.23,46.21,197658,0
+PAR.US,D,20240703,000000,46.48,46.915,45.8,46.49,124573,0
+PAR.US,D,20240705,000000,46.31,46.31,45.41,45.58,209828,0
+PAR.US,D,20240708,000000,45.99,46.835,45.8,46.61,186923,0
+PAR.US,D,20240709,000000,46.76,47,44.79,45,230553,0
+PAR.US,D,20240710,000000,45.32,46.59,44.66,45.94,408999,0
+PAR.US,D,20240711,000000,47.36,48,46.86,47.26,255685,0
+PAR.US,D,20240712,000000,47.67,49.32,47.375,49.17,450433,0
+PAR.US,D,20240715,000000,49.69,52.65,49.64,50.88,558010,0
+PAR.US,D,20240716,000000,51.34,52.79,51.12,52.47,409967,0
+PAR.US,D,20240717,000000,51.19,52.6157,51.03,52.47,495536,0
+PAR.US,D,20240718,000000,52.45,53.44,51.77,52.7,353676,0
+PAR.US,D,20240719,000000,52.64,53.42,52.22,53.27,216148,0
+PAR.US,D,20240722,000000,53.99,54.72,53.14,54.24,328676,0
+PAR.US,D,20240723,000000,53.61,55.47,53.61,55.25,365526,0
+PAR.US,D,20240724,000000,54.55,55.66,52.96,53.23,379759,0
+PAR.US,D,20240725,000000,53.41,54.25,52.33,52.5,590085,0
+PAR.US,D,20240726,000000,53.74,54.1,52.98,53.36,231538,0
+PAR.US,D,20240729,000000,53.53,53.93,51.89,53,710090,0
+PAR.US,D,20240730,000000,53.12,53.53,50.5,50.67,401221,0
+PAR.US,D,20240731,000000,51.32,52.08,50.35,50.64,318204,0
+PAR.US,D,20240801,000000,50.41,51.27,48.25,49.03,519571,0
+PAR.US,D,20240802,000000,47.03,47.85,45.945,47.08,596047,0
+PAR.US,D,20240805,000000,44.03,46.55,43.5,45.05,515282,0
+PAR.US,D,20240806,000000,45.27,46.02,44.29,45.23,255439,0
+PAR.US,D,20240807,000000,46.54,47.155,44.61,44.72,355756,0
+PAR.US,D,20240808,000000,46.15,50.28,45.75,49.34,732643,0
+PAR.US,D,20240809,000000,49.4,50.95,48.81,50.79,406822,0
+PAR.US,D,20240812,000000,52.83,53.66,50.31,51.54,508725,0
+PAR.US,D,20240813,000000,51.82,52.54,51.54,51.92,281679,0
+PAR.US,D,20240814,000000,52.3,52.71,51.5,51.82,268579,0
+PAR.US,D,20240815,000000,52.88,52.97,52.031,52.61,233639,0
+PAR.US,D,20240816,000000,52.33,54,52.2,53.24,243929,0
+PAR.US,D,20240819,000000,53.24,54.38,53.21,54.12,472747,0
+PAR.US,D,20240820,000000,53.84,54.485,52.61,53.22,399752,0
+PAR.US,D,20240821,000000,53.94,54.7,53.33,53.82,290254,0
+PAR.US,D,20240822,000000,53.9,54.835,53.4,54.12,193727,0
+PAR.US,D,20240823,000000,54.24,55.73,54.2,54.87,268334,0
+PAR.US,D,20240826,000000,55.41,55.765,54.78,54.96,223731,0
+PAR.US,D,20240827,000000,54.31,55.65,53.9601,55.2,381573,0
+PAR.US,D,20240828,000000,54.9,55.2,53.57,53.77,126896,0
+PAR.US,D,20240829,000000,53.9,55.22,53.52,53.93,147174,0
+PAR.US,D,20240830,000000,54.28,54.64,53.13,53.99,267789,0
+PAR.US,D,20240903,000000,53.43,53.85,51.62,51.92,283582,0
+PAR.US,D,20240904,000000,51.5,53.04,51.39,52.29,164171,0
+PAR.US,D,20240905,000000,52.37,53.237,51.81,52.95,220941,0
+PAR.US,D,20240906,000000,53.01,53.79,51.95,52.7,324698,0
+PAR.US,D,20240909,000000,53.33,53.575,51.97,52.56,351316,0
+PAR.US,D,20240910,000000,52.73,53.87,52.41,53.57,244208,0
+PAR.US,D,20240911,000000,53.3,54.07,52.7,53.81,215487,0
+PAR.US,D,20240912,000000,53.98,55.96,53.63,55.56,307966,0
+PAR.US,D,20240913,000000,56.1,56.75,55.9,55.98,386569,0
+PAR.US,D,20240916,000000,55.8,56.465,55.12,56.02,293201,0
+PAR.US,D,20240917,000000,56.38,57.395,55.785,57.01,439633,0
+PAR.US,D,20240918,000000,57.01,58.57,56.25,56.43,285136,0
+PAR.US,D,20240919,000000,57.88,58.23,56.77,57.16,171366,0
+PAR.US,D,20240920,000000,57,57.05,55.91,56.04,1101389,0
+PAR.US,D,20240923,000000,56.25,56.61,55.35,55.95,286483,0
+PAR.US,D,20240924,000000,56.25,56.49,55.11,55.83,447505,0
+PAR.US,D,20240925,000000,55.54,55.8,54.53,54.67,259425,0
+PAR.US,D,20240926,000000,54.92,54.92,52.87,53.79,511905,0
+PAR.US,D,20240927,000000,54.04,54.29,52.52,52.75,703342,0
+PAR.US,D,20240930,000000,51.95,52.7,51.54,52.08,808707,0
+PAR.US,D,20241001,000000,51.5,51.87,50.16,51,473632,0
+PAR.US,D,20241002,000000,50.89,51.15,49.61,49.67,689888,0
+PAR.US,D,20241003,000000,49.99,51.86,49.39,51.68,450936,0
+PAR.US,D,20241004,000000,52.62,53.22,52.24,52.65,277783,0
+PAR.US,D,20241007,000000,52.21,52.85,51.7,52.67,294586,0
+PAR.US,D,20241008,000000,53.03,56.95,52.575,56.69,623076,0
+PAR.US,D,20241009,000000,56.36,56.95,55.13,56.05,464635,0
+PAR.US,D,20241010,000000,55.1,56.66,55,56.3,568655,0
+PAR.US,D,20241011,000000,56.24,57.775,56.24,56.62,551476,0
+PAR.US,D,20241014,000000,56.88,57.1,56.41,56.55,247088,0
+PAR.US,D,20241015,000000,56.67,57.12,55.36,57.08,317869,0
+PAR.US,D,20241016,000000,57.65,59.68,56.86,59.58,615099,0
+PAR.US,D,20241017,000000,59.47,61.39,59.13,60.97,453425,0
+PAR.US,D,20241018,000000,61.25,62.295,60.4201,60.91,451873,0
+PAR.US,D,20241021,000000,60.58,62.09,60.4,62.02,436222,0
+PAR.US,D,20241022,000000,61.96,62.38,58.96,59.04,540952,0
+PAR.US,D,20241023,000000,58.43,59.865,58.41,59.46,248644,0
+PAR.US,D,20241024,000000,59.66,60.51,58.62,59.72,242943,0
+PAR.US,D,20241025,000000,60.34,60.615,58.89,58.99,298616,0
+PAR.US,D,20241028,000000,59.39,59.97,58.83,59.86,229253,0
+PAR.US,D,20241029,000000,59.72,61,59.26,60.66,296066,0
+PAR.US,D,20241030,000000,60.33,61.24,59.96,60,172937,0
+PAR.US,D,20241031,000000,60.01,60.01,58.45,58.99,207305,0
+PAR.US,D,20241101,000000,59.54,61.89,59.23,61.43,460268,0
+PAR.US,D,20241104,000000,61.22,62.2,60.49,60.93,313165,0
+PAR.US,D,20241105,000000,61,62.68,60.975,62.55,377182,0
+PAR.US,D,20241106,000000,65,66.95,64.34,66.27,979147,0
+PAR.US,D,20241107,000000,65.97,67.06,64.89,66.53,845923,0
+PAR.US,D,20241108,000000,67.67,74.64,67.07,74.24,1050826,0
+PAR.US,D,20241111,000000,74,75.38,70.51,75.16,2327919,0
+PAR.US,D,20241112,000000,75.34,75.5725,74.54,74.91,580959,0
+PAR.US,D,20241113,000000,76,76.1,73.51,74.29,647317,0
+PAR.US,D,20241114,000000,74.505,74.98,72.75,73,291913,0
+PAR.US,D,20241115,000000,72.98,73.3,71.16,72.32,308197,0
+PAR.US,D,20241118,000000,72.27,73.14,71.53,71.67,362067,0
+PAR.US,D,20241119,000000,71.425,75.35,71.11,74.93,402522,0
+PAR.US,D,20241120,000000,74.9,76.37,74.06,76.06,391279,0
+PAR.US,D,20241121,000000,76.08,77.77,75.19,77.18,554206,0
+PAR.US,D,20241122,000000,77.26,78.96,76.52,77.41,542681,0
+PAR.US,D,20241125,000000,78.39,78.98,76.765,78.33,767537,0
+PAR.US,D,20241126,000000,78.605,79.255,75.74,76.92,803519,0
+PAR.US,D,20241127,000000,78.21,80.82,78.01,80.06,695315,0
+PAR.US,D,20241129,000000,80.5,82.24,80.33,81.14,364008,0
+PAR.US,D,20241202,000000,81.11,81.5,78.635,79.44,380507,0
+PAR.US,D,20241203,000000,79.655,80.16,77.67,78.52,481357,0
+PAR.US,D,20241204,000000,78.75,80.31,78.75,79.58,501678,0
+PAR.US,D,20241205,000000,79.265,79.49,77.55,77.7,370833,0
+PAR.US,D,20241206,000000,78.66,79.39,77.72,78.7,337277,0
+PAR.US,D,20241209,000000,78.965,79.69,76.26,77.2,357686,0
+PAR.US,D,20241210,000000,76.92,78.255,76.53,77.25,330043,0
+PAR.US,D,20241211,000000,78.59,78.6,77.52,77.65,216254,0
+PAR.US,D,20241212,000000,78.15,78.59,76.61,76.99,249416,0
+PAR.US,D,20241213,000000,76.86,77.4053,75.59,75.63,176574,0
+PAR.US,D,20241216,000000,75.92,79.2575,75.92,77.98,472117,0
+PAR.US,D,20241217,000000,77.5,78.9516,77.25,78.06,446420,0
+PAR.US,D,20241218,000000,78.64,81.51,75.36,76.17,453834,0
+PAR.US,D,20241219,000000,77.075,77.66,75.02,75.5,555406,0
+PAR.US,D,20241220,000000,74.29,76.92,73.88,76.12,1298806,0
+PAR.US,D,20241223,000000,76.7994,77.2203,73.65,73.73,313952,0
+PAR.US,D,20241224,000000,73.5,75.46,73.44,75.11,151246,0
+PAR.US,D,20241226,000000,74.05,75.47,74.05,74.79,192116,0
+PAR.US,D,20241227,000000,74.07,74.39,72.67,73.28,183438,0
+PAR.US,D,20241230,000000,72.13,74.3,71.59,73.43,230877,0
+PAR.US,D,20241231,000000,74.24,74.24,72.43,72.67,323187,0
+PAR.US,D,20250102,000000,73.485,74.35,71.07,71.51,337035,0
+PAR.US,D,20250103,000000,72.25,74.535,72.04,74.08,331735,0
+PAR.US,D,20250106,000000,74.575,74.79,73.295,73.7,246321,0
+PAR.US,D,20250107,000000,74.005,74.005,68.545,69.35,542736,0
+PAR.US,D,20250108,000000,68.06,69.19,66.36,68.17,531218,0
+PAR.US,D,20250110,000000,66.74,68.01,65.4,67.84,526600,0
+PAR.US,D,20250113,000000,66.4,68.06,65.8412,67.53,520422,0
+PAR.US,D,20250114,000000,67.755,71.96,67.755,71.79,687743,0
+PAR.US,D,20250115,000000,73,77.55,72.72,76,1054993,0
+PAR.US,D,20250116,000000,76.03,77.3,74.1,74.94,832326,0
+PAR.US,D,20250117,000000,75.2,75.75,72.81,73.2,463240,0
+PAR.US,D,20250121,000000,70.24,73.46,67.71,73.21,1803510,0
+PAR.US,D,20250122,000000,73.9,74.55,71.47,72.01,1063214,0
+PAR.US,D,20250123,000000,71.52,71.6,69.68,71.31,557225,0
+PAR.US,D,20250124,000000,71.665,72.48,70.625,71.8,334234,0
+PAR.US,D,20250127,000000,71.02,72.48,70.11,71.28,536480,0
+PAR.US,D,20250128,000000,71.42,73.71,71.04,72.44,398835,0
+PAR.US,D,20250129,000000,72.585,72.93,70.945,72.42,286118,0
+PAR.US,D,20250130,000000,73.59,74.385,72.08,73.03,339433,0
+PAR.US,D,20250131,000000,73.6,74.125,71.915,72.59,371811,0
+PAR.US,D,20250203,000000,70.51,72,69.7,71.04,551903,0
+PAR.US,D,20250204,000000,71.68,71.8,70.04,71.72,232093,0
+PAR.US,D,20250205,000000,72,72.52,71.295,72.3,314009,0
+PAR.US,D,20250206,000000,72.205,72.6,70.9757,71.73,261442,0
+PAR.US,D,20250207,000000,71.95,72,70.61,70.9,228379,0
+PAR.US,D,20250210,000000,71.275,72.43,70.665,71.5,479626,0
+PAR.US,D,20250211,000000,70.33,71.79,69.15,69.31,317919,0
+PAR.US,D,20250212,000000,67.63,68.95,66.99,67.55,374235,0
+PAR.US,D,20250213,000000,68.08,68.56,66.9059,68.29,195986,0
+PAR.US,D,20250214,000000,68.84,68.84,67.24,67.92,226815,0
+PAR.US,D,20250218,000000,68,68.31,66.96,68,249759,0
+PAR.US,D,20250219,000000,68,68,66.46,66.58,209429,0
+PAR.US,D,20250220,000000,66.33,66.75,64.01,65.32,415882,0
+PAR.US,D,20250221,000000,66.285,66.64,61.82,62.27,697629,0
+PAR.US,D,20250224,000000,62.73,63,60.2,62.35,529227,0
+PAR.US,D,20250225,000000,62.05,62.425,61.06,61.52,362378,0
+PAR.US,D,20250226,000000,61.99,63.69,61.55,62.15,338440,0
+PAR.US,D,20250227,000000,62.455,62.84,60.46,60.71,494333,0
+PAR.US,D,20250228,000000,61.73,69.97,61.73,68.71,871800,0
+PAR.US,D,20250303,000000,67.484,68.16,64.31,64.39,534982,0
+PAR.US,D,20250304,000000,62.66,66.86,62.25,66.14,636133,0
+PAR.US,D,20250305,000000,65.895,65.895,63.42,64.55,581107,0
+PAR.US,D,20250306,000000,63.2297,64.335,61.22,61.88,668136,0
+PAR.US,D,20250307,000000,62.41,64.79,61.05,64.25,428853,0
+PAR.US,D,20250310,000000,63.065,63.28,61.29,62.38,498832,0
+PAR.US,D,20250311,000000,62.0443,63.64,61.43,62.46,359327,0
+PAR.US,D,20250312,000000,63.15,63.86,60.89,62.46,449485,0
+PAR.US,D,20250313,000000,62.205,62.69,58.42,58.91,347664,0
+PAR.US,D,20250314,000000,59.43,60.56,58.375,58.73,686011,0
+PAR.US,D,20250317,000000,58.595,62.145,58.595,61.35,288342,0
+PAR.US,D,20250318,000000,61.21,61.34,59.615,60.11,333939,0
+PAR.US,D,20250319,000000,60.195,62.07,59.72,61.49,350703,0
+PAR.US,D,20250320,000000,61.05,61.4,60.24,61,364911,0
+PAR.US,D,20250321,000000,60.105,61.96,59.945,61.74,497110,0
+PAR.US,D,20250324,000000,62.965,64.08,62.5885,64.03,225448,0
+PAR.US,D,20250325,000000,64.06,64.25,62.65,63.5,294574,0
+PAR.US,D,20250326,000000,63.195,63.77,61.79,62.27,209561,0
+PAR.US,D,20250327,000000,62.215,63.01,61.05,62.59,187475,0
+PAR.US,D,20250328,000000,62.38,62.53,59.78,61.44,251791,0
+PAR.US,D,20250331,000000,60.05,62.12,58.495,61.34,429650,0
+PAR.US,D,20250401,000000,61.11,61.975,59.62,61.58,335939,0
+PAR.US,D,20250402,000000,59.11,61.73,59.11,61.05,334406,0
+PAR.US,D,20250403,000000,56.96,59.32,55.84,56.35,548170,0
+PAR.US,D,20250404,000000,54.24,55.85,51.58,52.43,903153,0
+PAR.US,D,20250407,000000,49.185,56.4947,46.93,52.92,725638,0
+PAR.US,D,20250408,000000,55.14,55.82,49.81,50.87,565605,0
+PAR.US,D,20250409,000000,50.99,59.735,50.32,57.69,720744,0
+PAR.US,D,20250410,000000,55.83,56.22,53.44,54.51,381612,0
+PAR.US,D,20250411,000000,54.5,55.45,53.13,55.12,229029,0
+PAR.US,D,20250414,000000,56.26,56.82,54.69,55.35,263571,0
+PAR.US,D,20250415,000000,55.525,56.99,55.19,56.28,547842,0
+PAR.US,D,20250416,000000,55.7,56.48,54.61,56.29,321159,0
+PAR.US,D,20250417,000000,56.7075,57.085,55.075,56.42,318268,0
+PAR.US,D,20250421,000000,56.13,57.05,54.25,54.84,319359,0
+PAR.US,D,20250422,000000,55.88,56.275,55,55.84,258689,0
+PAR.US,D,20250423,000000,57,59.48,56.97,57.41,295259,0
+PAR.US,D,20250424,000000,59,59.89,58.11,59.46,412106,0
+PAR.US,D,20250425,000000,58.89,60.16,58.7,59.81,214978,0
+PAR.US,D,20250428,000000,59.5,60.36,58.69,59.49,431138,0
+PAR.US,D,20250429,000000,59.29,60.28,59.29,59.87,385930,0
+PAR.US,D,20250430,000000,58.31,58.7,57.61,58.4,270594,0
+PAR.US,D,20250501,000000,59.16,60.65,58.55,59.66,457190,0
+PAR.US,D,20250502,000000,60.33,61.97,60.23,60.44,390564,0
+PAR.US,D,20250505,000000,59.31,61.225,59.17,59.84,330205,0
+PAR.US,D,20250506,000000,58.64,60.48,58.12,60.17,220706,0
+PAR.US,D,20250507,000000,60.74,61.29,59.81,61.29,421256,0
+PAR.US,D,20250508,000000,61.925,63.48,60.9371,62.4,611291,0
+PAR.US,D,20250509,000000,60.45,67.34,59.36,64.73,912041,0
+PAR.US,D,20250512,000000,67.16,67.49,64.76,66.29,611588,0
+PAR.US,D,20250513,000000,66.24,70,66.24,69.4,720144,0
+PAR.US,D,20250514,000000,70,70.195,68.78,69.58,399372,0
+PAR.US,D,20250515,000000,69.19,69.87,68.44,69.48,325635,0
+PAR.US,D,20250516,000000,69.96,70.33,69.035,69.82,307660,0
+PAR.US,D,20250519,000000,68.05,69.53,68.04,69.21,249418,0
+PAR.US,D,20250520,000000,69.7,70.07,68.88,69.33,521151,0
+PAR.US,D,20250521,000000,68.875,69.515,65.625,65.84,359609,0
+PAR.US,D,20250522,000000,65.8,66.96,64.93,66.39,222030,0
+PAR.US,D,20250523,000000,65.32,66.17,64.68,65.95,228070,0
+PAR.US,D,20250527,000000,66.95,68.29,65.7601,67.87,240043,0
+PAR.US,D,20250528,000000,68.06,68.12,65.04,65.08,671061,0
+PAR.US,D,20250529,000000,65.27,66.41,65.21,65.27,325309,0
+PAR.US,D,20250530,000000,65.01,66.28,64.36,65.56,764722,0
+PAR.US,D,20250602,000000,65.485,65.53,63.52,64.1,276525,0
+PAR.US,D,20250603,000000,64.6,65.9,64.21,65.41,229851,0
+PAR.US,D,20250604,000000,65.57,66.48,65.24,65.46,315519,0
+PAR.US,D,20250605,000000,65.685,66.72,64.78,65.37,257446,0
+PAR.US,D,20250606,000000,66.645,67.09,65.83,66.7,325991,0
+PAR.US,D,20250609,000000,67.18,68.18,66.59,67.55,588663,0
+PAR.US,D,20250610,000000,67.83,68.34,65.8,66.08,210131,0
+PAR.US,D,20250611,000000,65.94,66.66,65.09,65.35,201028,0
+PAR.US,D,20250612,000000,65.11,65.11,62.52,63.63,343850,0
+PAR.US,D,20250613,000000,62.44,63.24,61.92,62.23,278139,0
+PAR.US,D,20250616,000000,63.13,63.4,61.285,62.73,685586,0
+PAR.US,D,20250617,000000,62.44,63.97,61.91,62.16,340509,0
+PAR.US,D,20250618,000000,62.225,63.23,62.035,62.97,370389,0
+PAR.US,D,20250620,000000,63.51,64,62.75,63.38,614585,0
+PAR.US,D,20250623,000000,62.645,65.67,62.645,65.48,491638,0
+PAR.US,D,20250624,000000,65.885,68.1,65.885,67.51,330957,0
+PAR.US,D,20250625,000000,68.07,68.07,66.22,66.57,302413,0
+PAR.US,D,20250626,000000,66.695,67.86,66.09,67.73,301800,0
+PAR.US,D,20250627,000000,67.715,68.36,67.28,67.99,1487384,0
+PAR.US,D,20250630,000000,68.485,69.505,68.1352,69.37,321077,0
+PAR.US,D,20250701,000000,69.055,69.47,66.4,66.82,922887,0
+PAR.US,D,20250702,000000,66.92,68.04,65.57,67.06,290649,0
+PAR.US,D,20250703,000000,67.48,70.135,66.9201,69.52,272436,0
+PAR.US,D,20250707,000000,68.505,70,68.25,68.96,336405,0
+PAR.US,D,20250708,000000,69.505,70.64,69.18,69.41,325397,0
+PAR.US,D,20250709,000000,69.9,70.38,68.97,69.68,189370,0
+PAR.US,D,20250710,000000,69.85,70.8905,68.76,69.61,221431,0
+PAR.US,D,20250711,000000,68.79,69.36,68.48,69.06,296998,0
+PAR.US,D,20250714,000000,68.93,70.12,68.85,68.96,243227,0
+PAR.US,D,20250715,000000,69.195,69.41,67.66,67.76,206749,0
+PAR.US,D,20250716,000000,68.135,69.21,67.32,69.19,291640,0
+PAR.US,D,20250717,000000,69.225,70.5742,69.225,69.83,539886,0
+PAR.US,D,20250718,000000,71.415,71.415,69.03,69.43,305694,0
+PAR.US,D,20250721,000000,68.91,70.83,68.91,70.16,406864,0
+PAR.US,D,20250722,000000,70.15,70.84,69.01,70.51,266578,0
+PAR.US,D,20250723,000000,71.025,72.15,70.155,71.23,347200,0
+PAR.US,D,20250724,000000,70.85,70.865,67.946,68.22,542473,0
+PAR.US,D,20250725,000000,68.65,68.98,67.21,68.26,242642,0
+PAR.US,D,20250728,000000,68.325,68.76,67.57,67.99,193408,0
+PAR.US,D,20250729,000000,68.2151,68.96,64.02,64.07,548615,0
+PAR.US,D,20250730,000000,64.115,64.63,61.66,62.15,465652,0
+PAR.US,D,20250731,000000,61.95,62.55,60.48,60.78,459485,0
+PAR.US,D,20250801,000000,59.36,60.36,58.3,58.61,442987,0
+PAR.US,D,20250804,000000,59.195,61.14,59.19,60.59,392517,0
+PAR.US,D,20250805,000000,60.725,61.23,59.81,59.9,519526,0
+PAR.US,D,20250806,000000,59.56,59.93,58.24,58.35,488406,0
+PAR.US,D,20250807,000000,60,60.42,57.01,58.03,803981,0
+PAR.US,D,20250808,000000,56.1,58.855,46.38,46.73,5339672,0
+PAR.US,D,20250811,000000,46.35,48.29,46.24,46.7,2779718,0
+PAR.US,D,20250812,000000,46.775,49.17,46.33,49.05,1645994,0
+PAR.US,D,20250813,000000,49.9,51.81,49.5,51.21,1372436,0
+PAR.US,D,20250814,000000,50.56,52.5,50.452,51.81,1588605,0
+PAR.US,D,20250815,000000,52.26,53.94,51.89,51.94,1872134,0
+PAR.US,D,20250818,000000,52.14,53.21,51.52,52.25,1010230,0
+PAR.US,D,20250819,000000,52.27,52.54,51.38,51.5,649281,0
+PAR.US,D,20250820,000000,51.32,51.67,50.9,51.46,650711,0
+PAR.US,D,20250821,000000,51.29,51.8,50.235,51.2,430674,0
+PAR.US,D,20250822,000000,51.87,54.62,51.57,54.61,650352,0
+PAR.US,D,20250825,000000,54.07,54.44,52.12,52.17,358062,0
+PAR.US,D,20250826,000000,52.37,52.73,50.75,51.1,750305,0
+PAR.US,D,20250827,000000,51.375,52.45,51,52.3,636614,0
+PAR.US,D,20250828,000000,52.805,53.24,52.24,52.43,425144,0
+PAR.US,D,20250829,000000,52.2589,52.98,51.06,51.18,520346,0
+PAR.US,D,20250902,000000,50.375,51.18,49.06,49.26,686174,0
+PAR.US,D,20250903,000000,49.15,50.148,48.94,49.13,821996,0
+PAR.US,D,20250904,000000,48.93,49.1878,47.825,48.12,835049,0
+PAR.US,D,20250905,000000,49.49,49.67,48.14,48.3,899211,0
+PAR.US,D,20250908,000000,48.465,48.745,47.545,48,855081,0
+PAR.US,D,20250909,000000,48.27,48.27,46.59,46.86,925588,0
+PAR.US,D,20250910,000000,47.1,47.89,45.25,45.63,1287399,0
+PAR.US,D,20250911,000000,46,47.355,45.35,45.73,1617010,0
+PAR.US,D,20250912,000000,45.75,45.75,43.95,44.02,1376570,0
+PAR.US,D,20250915,000000,44.465,44.56,42.86,43.21,1155469,0
+PAR.US,D,20250916,000000,42.805,43.07,42.35,42.42,1093515,0
+PAR.US,D,20250917,000000,42.68,43.74,41.67,42.83,1238403,0
+PAR.US,D,20250918,000000,43.315,44.17,42.5,42.7,1311333,0
+PAR.US,D,20250919,000000,43.02,43.391,42.32,42.32,1014054,0
+PAR.US,D,20250922,000000,42.15,42.69,41.35,41.97,633471,0
+PAR.US,D,20250923,000000,42.02,42.8599,41.73,41.79,654858,0
+PAR.US,D,20250924,000000,41.885,42.24,40.97,41.22,722875,0
+PAR.US,D,20250925,000000,40.6,40.79,39.84,39.9,741300,0
+PAR.US,D,20250926,000000,40,40.2429,39.345,39.88,617911,0
+PAR.US,D,20250929,000000,40.03,40.23,39.4,40.14,534527,0
+PAR.US,D,20250930,000000,40.315,40.52,38.44,39.58,1061332,0
+PAR.US,D,20251001,000000,39.565,40.03,37.42,37.68,872194,0
+PAR.US,D,20251002,000000,37.91,38.77,37.55,38.17,1392963,0
+PAR.US,D,20251003,000000,38.36,39.25,38.01,38.7,992702,0
+PAR.US,D,20251006,000000,38.9,39.03,37.5,37.9,699316,0
+PAR.US,D,20251007,000000,38,38.25,37.29,37.96,611524,0
+PAR.US,D,20251008,000000,38.18,38.61,37.25,37.27,675265,0
+PAR.US,D,20251009,000000,37.25,38.5,37.15,37.59,877046,0
+PAR.US,D,20251010,000000,37.705,38.07,35.995,36.2,788517,0
+PAR.US,D,20251013,000000,36.47,37.07,35.97,35.97,621856,0
+PAR.US,D,20251014,000000,35.54,37.68,35.02,36.81,707535,0
+PAR.US,D,20251015,000000,37.145,37.6299,35.64,35.75,765888,0
+PAR.US,D,20251016,000000,36.12,36.455,34.51,34.68,1014973,0
+PAR.US,D,20251017,000000,34.59,35.09,34.3331,35.06,947766,0
+PAR.US,D,20251020,000000,35.375,36.12,35.05,35.09,602419,0
+PAR.US,D,20251021,000000,35.19,37,34.86,36.54,561772,0
+PAR.US,D,20251022,000000,36.3725,37.42,35.97,37.22,737062,0
+PAR.US,D,20251023,000000,37.125,37.38,36,36.25,823258,0
+PAR.US,D,20251024,000000,37.06,37.43,36.095,36.23,649109,0
+PAR.US,D,20251027,000000,36.64,37.08,36,36.24,558703,0
+PAR.US,D,20251028,000000,36.235,36.49,35,35.59,495926,0
+PAR.US,D,20251029,000000,35.31,35.65,34.62,35.09,820889,0
+PAR.US,D,20251030,000000,34.53,35.38,34.22,34.83,998889,0
+PAR.US,D,20251031,000000,34.89,35.59,34.67,35.34,895375,0
+PAR.US,D,20251103,000000,35.43,36.2489,34.82,35.59,995667,0
+PAR.US,D,20251104,000000,35.155,35.57,33.53,33.63,596626,0
+PAR.US,D,20251105,000000,34.19,34.38,33.53,33.95,710597,0
+PAR.US,D,20251106,000000,33.95,34.16,32.565,33.17,770545,0
+PAR.US,D,20251107,000000,36.9,38.95,36.4179,38.67,1760377,0
+PAR.US,D,20251110,000000,38.87,39.12,37.22,38.7,1064012,0
+PAR.US,D,20251111,000000,38.67,39.09,37.66,38.98,619372,0
+PAR.US,D,20251112,000000,38.99,39.69,38.39,39.15,840568,0
+PAR.US,D,20251113,000000,38.83,39.46,38.2222,39.08,663205,0
+PAR.US,D,20251114,000000,38.465,38.95,37.79,38.9,583352,0
+PAR.US,D,20251117,000000,38.605,38.63,36.24,36.7,977503,0
+PAR.US,D,20251118,000000,36.925,37.44,35.34,35.9,928647,0
+PAR.US,D,20251119,000000,35.98,36.32,33.595,33.96,787384,0
+PAR.US,D,20251120,000000,34.63,34.98,31.89,32.09,986676,0
+PAR.US,D,20251121,000000,32.39,34.04,31.65,33.5,1522047,0
+PAR.US,D,20251124,000000,33.665,33.8299,32.5,33.02,666260,0
+PAR.US,D,20251125,000000,33.69,34.4,33.15,34.12,480513,0
+PAR.US,D,20251126,000000,34.12,34.45,33.61,34.08,370164,0
+PAR.US,D,20251128,000000,34.33,34.85,34.3,34.51,194764,0
+PAR.US,D,20251201,000000,34.02,34.92,33.78,34.32,412615,0
+PAR.US,D,20251202,000000,34.63,35.0699,33.74,33.74,761736,0
+PAR.US,D,20251203,000000,34,35.05,33.76,35.02,485812,0
+PAR.US,D,20251204,000000,35.3,35.62,34.05,34.47,375129,0
+PAR.US,D,20251205,000000,34.662,35.04,33.9538,34.33,322521,0
+PAR.US,D,20251208,000000,34.55,34.7199,33.34,33.51,375521,0
+PAR.US,D,20251209,000000,33.73,35.988,33.29,35.54,780892,0
+PAR.US,D,20251210,000000,35.63,38.145,34.9753,37.56,675075,0
+PAR.US,D,20251211,000000,37.245,38.1,37.245,37.63,492305,0
+PAR.US,D,20251212,000000,37.595,38.07,36.815,36.89,399397,0
+PAR.US,D,20251215,000000,37.13,37.13,35.32,35.73,444339,0
+PAR.US,D,20251216,000000,35.75,36.58,35.17,35.66,537791,0
+PAR.US,D,20251217,000000,35.655,36.19,35.52,35.78,433414,0
+PAR.US,D,20251218,000000,36.08,36.934,35.72,36.83,404437,0
+PAR.US,D,20251219,000000,36.3309,37.32,36.3309,37.13,921426,0
+PAR.US,D,20251222,000000,37.08,38.5,36.8771,37.41,582535,0
+PAR.US,D,20251223,000000,36.97,37.3,36.65,37.09,409212,0
+PAR.US,D,20251224,000000,37.025,37.32,36.475,37.22,216609,0
+PAR.US,D,20251226,000000,37.195,37.805,37,37.73,308372,0
+PAR.US,D,20251229,000000,37.05,37.88,36.77,37.19,431991,0
+PAR.US,D,20251230,000000,37.11,37.69,36.48,36.51,364292,0
+PAR.US,D,20251231,000000,36.15,36.75,36.13,36.28,429061,0
+PAR.US,D,20260102,000000,36.43,36.84,35.32,35.73,540307,0
+PAR.US,D,20260105,000000,35.49,36.68,34.63,36.2,467221,0
+PAR.US,D,20260106,000000,36.2,36.2,34.095,35.39,496362,0
+PAR.US,D,20260107,000000,35.5777,35.75,34.72,34.76,513670,0
+PAR.US,D,20260108,000000,35.385,37.22,35.385,37.19,729380,0
+PAR.US,D,20260109,000000,37.515,37.69,35.86,37.36,595285,0
+PAR.US,D,20260112,000000,36.87,38.43,36.53,37.86,550899,0
+PAR.US,D,20260113,000000,40.53,40.54,38,39.25,1011098,0
+PAR.US,D,20260114,000000,39.2923,39.83,38.8141,39.72,545777,0
+PAR.US,D,20260115,000000,39.47,39.7,38.17,38.42,638534,0
+PAR.US,D,20260116,000000,38.06,38.41,36.89,37.01,499316,0
+PAR.US,D,20260120,000000,36.02,36.45,34.04,34.08,746960,0
+PAR.US,D,20260121,000000,34.36,34.68,33.07,33.39,1363350,0
+PAR.US,D,20260122,000000,34.12,34.37,33.775,33.88,778021,0
+PAR.US,D,20260123,000000,33.7,33.89,31.51,31.6,1072075,0
+PAR.US,D,20260126,000000,31.56,32.5,31.12,31.58,1244885,0
+PAR.US,D,20260127,000000,31.62,31.62,27.35,28.11,3358710,0
+PAR.US,D,20260128,000000,28.635,29.26,27.99,28.55,1938219,0
+PAR.US,D,20260129,000000,28.11,28.66,27.29,27.57,1794857,0
+PAR.US,D,20260130,000000,27.64,27.74,25.965,26.21,2080460,0
+PAR.US,D,20260202,000000,26.5199,26.74,24.65,24.66,1879568,0
+PAR.US,D,20260203,000000,24.795,25.07,22.19,22.75,3172501,0
+PAR.US,D,20260204,000000,22.63,24.2,22.03,23.57,2618718,0
+PAR.US,D,20260205,000000,22.79,23.55,21.46,21.58,1612157,0
+PAR.US,D,20260206,000000,22.01,22.9,21.31,22.24,1438302,0
+PAR.US,D,20260209,000000,22.36,23.04,21.77,22.95,747022,0
+PAR.US,D,20260210,000000,23.25,25.27,23.22,23.25,1786460,0
+PAR.US,D,20260211,000000,23.83,23.83,21.2,21.68,1610805,0
+PAR.US,D,20260212,000000,22.065,22.355,20,20.35,1866459,0
+PAR.US,D,20260213,000000,20.765,21.49,20.355,20.86,1106438,0
+PAR.US,D,20260217,000000,21.03,21.2,20.09,20.7,1090239,0
+PAR.US,D,20260218,000000,21.045,22.16,21.045,21.71,813108,0
diff --git a/daily/us/nyse stocks/2/pbau.us.txt b/daily/us/nyse stocks/2/pbau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bfe8f0682a3533b58fcaa05ef27e3c2583ab6c42
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbau.us.txt	
@@ -0,0 +1,269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBAU.US,D,20240621,000000,25.4405,25.4405,25.4405,25.4405,35,0
+PBAU.US,D,20240624,000000,25.437,25.437,25.437,25.437,1,0
+PBAU.US,D,20240625,000000,25.4602,25.4602,25.4602,25.4602,1,0
+PBAU.US,D,20240626,000000,25.4739,25.4739,25.4739,25.4739,1,0
+PBAU.US,D,20240627,000000,25.4757,25.4757,25.4757,25.4757,1,0
+PBAU.US,D,20240628,000000,25.4804,25.4804,25.4804,25.4804,1,0
+PBAU.US,D,20240701,000000,25.5016,25.5016,25.5016,25.5016,1,0
+PBAU.US,D,20240702,000000,25.5239,25.5239,25.5239,25.5239,1,0
+PBAU.US,D,20240703,000000,25.545,25.545,25.545,25.545,1,0
+PBAU.US,D,20240705,000000,25.565,25.565,25.565,25.565,2,0
+PBAU.US,D,20240708,000000,25.575,25.575,25.575,25.575,1,0
+PBAU.US,D,20240709,000000,25.585,25.585,25.585,25.585,1,0
+PBAU.US,D,20240710,000000,25.595,25.595,25.595,25.595,1,0
+PBAU.US,D,20240711,000000,25.595,25.595,25.595,25.595,1,0
+PBAU.US,D,20240712,000000,25.615,25.615,25.615,25.615,1,0
+PBAU.US,D,20240715,000000,25.62,25.62,25.62,25.62,1,0
+PBAU.US,D,20240716,000000,25.6298,25.6298,25.6298,25.6298,1,0
+PBAU.US,D,20240717,000000,25.6204,25.6204,25.6204,25.6204,1,0
+PBAU.US,D,20240718,000000,25.6093,25.6093,25.6093,25.6093,1,0
+PBAU.US,D,20240719,000000,25.6032,25.6032,25.6032,25.6032,1,0
+PBAU.US,D,20240722,000000,25.645,25.645,25.645,25.645,1,0
+PBAU.US,D,20240723,000000,25.6479,25.6479,25.6479,25.6479,1,0
+PBAU.US,D,20240724,000000,25.5653,25.5653,25.5653,25.5653,1,0
+PBAU.US,D,20240725,000000,25.5411,25.5411,25.5411,25.5411,1,0
+PBAU.US,D,20240726,000000,25.6205,25.6205,25.6205,25.6205,1,0
+PBAU.US,D,20240729,000000,25.655,25.655,25.655,25.655,1,0
+PBAU.US,D,20240730,000000,25.6567,25.6567,25.6567,25.6567,1,0
+PBAU.US,D,20240731,000000,25.685,25.685,25.685,25.685,1,0
+PBAU.US,D,20240801,000000,25.762,25.77,25.5175,25.57,103089,0
+PBAU.US,D,20240802,000000,25.35,25.3548,25.35,25.3548,280,0
+PBAU.US,D,20240805,000000,25.04,25.31,24.9621,24.9621,430,0
+PBAU.US,D,20240806,000000,25.28,25.28,25.04,25.18,2005,0
+PBAU.US,D,20240807,000000,25.31,25.31,25.0252,25.0252,3005,0
+PBAU.US,D,20240808,000000,25.2914,25.2914,25.2914,25.2914,1,0
+PBAU.US,D,20240809,000000,25.29,25.3761,25.29,25.3761,803,0
+PBAU.US,D,20240812,000000,25.46,25.46,25.3891,25.3891,3429,0
+PBAU.US,D,20240813,000000,25.6,25.6,25.5968,25.5968,600,0
+PBAU.US,D,20240814,000000,25.6617,25.6617,25.6617,25.6617,23,0
+PBAU.US,D,20240815,000000,25.8306,25.86,25.81,25.8273,6623,0
+PBAU.US,D,20240816,000000,25.89,25.89,25.864,25.864,6526,0
+PBAU.US,D,20240819,000000,25.89,26,25.89,26,1410,0
+PBAU.US,D,20240820,000000,25.95,25.98,25.95,25.98,1535,0
+PBAU.US,D,20240821,000000,25.9881,26.03,25.9881,26.03,1786,0
+PBAU.US,D,20240822,000000,25.95,25.97,25.8781,25.8781,5035,0
+PBAU.US,D,20240823,000000,26.0359,26.0359,26.0359,26.0359,49,0
+PBAU.US,D,20240826,000000,26.0034,26.0034,26.0034,26.0034,49,0
+PBAU.US,D,20240827,000000,26.07,26.07,26.0372,26.0372,101,0
+PBAU.US,D,20240828,000000,25.95,25.9848,25.95,25.9848,201,0
+PBAU.US,D,20240829,000000,25.9694,25.9694,25.9694,25.9694,49,0
+PBAU.US,D,20240830,000000,26.0951,26.0951,26.0951,26.0951,49,0
+PBAU.US,D,20240903,000000,25.9,25.9,25.9,25.9,1750,0
+PBAU.US,D,20240904,000000,25.8483,25.8483,25.8483,25.8483,49,0
+PBAU.US,D,20240905,000000,25.8044,25.8044,25.8044,25.8044,49,0
+PBAU.US,D,20240906,000000,25.75,25.75,25.6439,25.6439,168,0
+PBAU.US,D,20240909,000000,25.7594,25.7594,25.7594,25.7594,49,0
+PBAU.US,D,20240910,000000,25.8282,25.8282,25.8282,25.8282,49,0
+PBAU.US,D,20240911,000000,25.947,25.947,25.947,25.947,49,0
+PBAU.US,D,20240912,000000,26.0287,26.0287,26.0287,26.0287,49,0
+PBAU.US,D,20240913,000000,26.1138,26.1138,26.1138,26.1138,49,0
+PBAU.US,D,20240916,000000,26.1398,26.1398,26.1398,26.1398,49,0
+PBAU.US,D,20240917,000000,26.1283,26.1283,26.1283,26.1283,49,0
+PBAU.US,D,20240918,000000,26.1044,26.1044,26.1044,26.1044,49,0
+PBAU.US,D,20240919,000000,26.2978,26.2978,26.2978,26.2978,49,0
+PBAU.US,D,20240920,000000,26.2905,26.2905,26.2905,26.2905,49,0
+PBAU.US,D,20240923,000000,26.3231,26.3231,26.3231,26.3231,49,0
+PBAU.US,D,20240924,000000,26.3549,26.3549,26.3549,26.3549,49,0
+PBAU.US,D,20240925,000000,26.36,26.3624,26.36,26.3624,4826,0
+PBAU.US,D,20240926,000000,26.3807,26.3807,26.3807,26.3807,49,0
+PBAU.US,D,20240927,000000,26.398,26.398,26.3753,26.3753,474,0
+PBAU.US,D,20241001,000000,26.3278,26.3278,26.3278,26.3278,49,0
+PBAU.US,D,20241002,000000,26.3308,26.3308,26.3308,26.3308,49,0
+PBAU.US,D,20241003,000000,26.2887,26.2887,26.2887,26.2887,49,0
+PBAU.US,D,20241004,000000,26.3822,26.3822,26.3822,26.3822,49,0
+PBAU.US,D,20241007,000000,26.3,26.3,26.2757,26.2757,300,0
+PBAU.US,D,20241008,000000,26.3847,26.3847,26.3847,26.3847,49,0
+PBAU.US,D,20241009,000000,26.4462,26.4462,26.4462,26.4462,49,0
+PBAU.US,D,20241010,000000,26.4292,26.4292,26.4292,26.4292,49,0
+PBAU.US,D,20241011,000000,26.5056,26.5056,26.5056,26.5056,49,0
+PBAU.US,D,20241014,000000,26.5738,26.5738,26.5738,26.5738,49,0
+PBAU.US,D,20241015,000000,26.5039,26.5039,26.5039,26.5039,49,0
+PBAU.US,D,20241016,000000,26.5499,26.5499,26.5499,26.5499,49,0
+PBAU.US,D,20241017,000000,26.5568,26.5568,26.5568,26.5568,49,0
+PBAU.US,D,20241018,000000,26.6077,26.6077,26.6077,26.6077,49,0
+PBAU.US,D,20241021,000000,26.5838,26.5838,26.5838,26.5838,3,0
+PBAU.US,D,20241022,000000,26.6056,26.6056,26.6056,26.6056,49,0
+PBAU.US,D,20241023,000000,26.505,26.505,26.505,26.505,49,0
+PBAU.US,D,20241024,000000,26.5447,26.5447,26.5447,26.5447,49,0
+PBAU.US,D,20241025,000000,26.5366,26.5366,26.5366,26.5366,49,0
+PBAU.US,D,20241028,000000,26.5851,26.5851,26.5851,26.5851,49,0
+PBAU.US,D,20241029,000000,26.6127,26.6127,26.6127,26.6127,49,0
+PBAU.US,D,20241030,000000,26.61,26.61,26.5851,26.5851,100,0
+PBAU.US,D,20241031,000000,26.41,26.4142,26.33,26.3836,10497,0
+PBAU.US,D,20241101,000000,26.44,26.44,26.44,26.44,600,0
+PBAU.US,D,20241104,000000,26.36,26.36,26.3278,26.3278,247,0
+PBAU.US,D,20241105,000000,26.38,26.4525,26.38,26.4525,2400,0
+PBAU.US,D,20241106,000000,26.7389,26.7389,26.7389,26.7389,49,0
+PBAU.US,D,20241107,000000,26.7943,26.7943,26.7943,26.7943,49,0
+PBAU.US,D,20241108,000000,26.8152,26.8152,26.8152,26.8152,49,0
+PBAU.US,D,20241112,000000,26.7838,26.7838,26.7775,26.7775,350,0
+PBAU.US,D,20241115,000000,26.6201,26.7,26.6201,26.6706,350,0
+PBAU.US,D,20241119,000000,26.72,26.7852,26.72,26.7852,2019,0
+PBAU.US,D,20241125,000000,26.92,26.92,26.91,26.91,1600,0
+PBAU.US,D,20241203,000000,27.07,27.07,27.07,27.07,5317,0
+PBAU.US,D,20241205,000000,27.0904,27.1,27.09,27.09,400,0
+PBAU.US,D,20241206,000000,27.0988,27.11,27.0988,27.11,489,0
+PBAU.US,D,20241224,000000,27.05,27.0932,27.05,27.0932,2000,0
+PBAU.US,D,20241226,000000,27.06,27.0748,27.06,27.0748,1800,0
+PBAU.US,D,20250121,000000,27.17,27.18,27.17,27.18,760,0
+PBAU.US,D,20250130,000000,27.2,27.2684,27.2,27.2684,1485,0
+PBAU.US,D,20250206,000000,27.2901,27.35,27.2901,27.335,961,0
+PBAU.US,D,20250207,000000,27.23,27.2401,27.23,27.2401,3658,0
+PBAU.US,D,20250210,000000,27.29,27.31,27.2784,27.2784,14536,0
+PBAU.US,D,20250213,000000,27.39,27.41,27.3872,27.3872,3201,0
+PBAU.US,D,20250218,000000,27.37,27.4159,27.37,27.4159,492,0
+PBAU.US,D,20250220,000000,27.44,27.44,27.41,27.41,415,0
+PBAU.US,D,20250221,000000,27.3813,27.3813,27.2524,27.2524,702,0
+PBAU.US,D,20250224,000000,27.25,27.26,27.25,27.26,417,0
+PBAU.US,D,20250225,000000,27.2186,27.2186,27.1101,27.165,1885,0
+PBAU.US,D,20250226,000000,27.2238,27.2356,27.1398,27.1398,1010,0
+PBAU.US,D,20250227,000000,27.19,27.19,26.9811,26.9811,259,0
+PBAU.US,D,20250228,000000,26.97,27.1326,26.97,27.1326,791,0
+PBAU.US,D,20250304,000000,26.89,26.9,26.7874,26.827,17229,0
+PBAU.US,D,20250305,000000,26.92,27.0035,26.8945,27.0035,595,0
+PBAU.US,D,20250306,000000,26.83,26.86,26.745,26.745,3740,0
+PBAU.US,D,20250307,000000,26.85,26.85,26.84,26.8447,477,0
+PBAU.US,D,20250310,000000,26.46,26.5061,26.45,26.5061,1576,0
+PBAU.US,D,20250311,000000,26.45,26.45,26.4037,26.4037,195,0
+PBAU.US,D,20250312,000000,26.38,26.48,26.38,26.4761,324,0
+PBAU.US,D,20250313,000000,26.34,26.34,26.2725,26.2725,121,0
+PBAU.US,D,20250314,000000,26.42,26.5696,26.42,26.5696,200,0
+PBAU.US,D,20250317,000000,26.68,26.69,26.68,26.69,733,0
+PBAU.US,D,20250319,000000,26.6,26.6501,26.6,26.6501,116,0
+PBAU.US,D,20250320,000000,26.55,26.5919,26.55,26.5919,243,0
+PBAU.US,D,20250321,000000,26.48,26.575,26.48,26.575,148,0
+PBAU.US,D,20250401,000000,26.43,26.5334,26.43,26.5334,502,0
+PBAU.US,D,20250404,000000,25.56,25.56,25.2678,25.2678,1907,0
+PBAU.US,D,20250407,000000,25.11,25.2194,24.81,25.2194,5914,0
+PBAU.US,D,20250408,000000,25.01,25.7,24.96,25.0033,1909,0
+PBAU.US,D,20250409,000000,25.72,26.1203,25.72,26.1203,216,0
+PBAU.US,D,20250410,000000,25.37,25.6661,25.37,25.6661,130,0
+PBAU.US,D,20250411,000000,25.78,25.8961,25.78,25.8961,207,0
+PBAU.US,D,20250417,000000,25.8399,25.8399,25.7698,25.7698,251,0
+PBAU.US,D,20250421,000000,25.58,25.58,25.5084,25.5084,2030,0
+PBAU.US,D,20250422,000000,25.7199,25.7845,25.7199,25.7845,866,0
+PBAU.US,D,20250423,000000,26.15,26.15,25.9913,25.9913,100,0
+PBAU.US,D,20250424,000000,26.23,26.25,26.2198,26.2198,1066,0
+PBAU.US,D,20250429,000000,26.38,26.47,26.335,26.4125,816,0
+PBAU.US,D,20250430,000000,26.12,26.4386,26.12,26.4386,4554,0
+PBAU.US,D,20250502,000000,26.8,26.8,26.7354,26.7354,300,0
+PBAU.US,D,20250507,000000,26.58,26.66,26.55,26.6155,7833,0
+PBAU.US,D,20250508,000000,26.77,26.77,26.6727,26.6727,200,0
+PBAU.US,D,20250509,000000,26.6401,26.6505,26.6401,26.6505,1000,0
+PBAU.US,D,20250512,000000,27.04,27.0975,27.04,27.0975,113,0
+PBAU.US,D,20250515,000000,27.23,27.36,27.23,27.322,5992,0
+PBAU.US,D,20250527,000000,27.39,27.4,27.31,27.3748,1736,0
+PBAU.US,D,20250605,000000,27.5775,27.5775,27.39,27.4575,450,0
+PBAU.US,D,20250611,000000,27.785,27.785,27.709,27.709,520,0
+PBAU.US,D,20250618,000000,27.68,27.68,27.6236,27.6236,753,0
+PBAU.US,D,20250620,000000,27.58,27.605,27.5666,27.5666,10087,0
+PBAU.US,D,20250623,000000,27.53,27.7457,27.53,27.7457,100,0
+PBAU.US,D,20250625,000000,27.905,28.04,27.905,27.9276,222,0
+PBAU.US,D,20250626,000000,28,28.0389,27.9901,28.0389,250,0
+PBAU.US,D,20250627,000000,28.08,28.08,28.08,28.08,118,0
+PBAU.US,D,20250701,000000,28.18,28.19,28.1636,28.1636,1655,0
+PBAU.US,D,20250702,000000,28.22,28.24,28.2,28.24,607,0
+PBAU.US,D,20250708,000000,28.29,28.29,28.2648,28.2648,272,0
+PBAU.US,D,20250710,000000,28.35,28.3735,28.35,28.3735,148,0
+PBAU.US,D,20250715,000000,28.41,28.41,28.3555,28.3555,148,0
+PBAU.US,D,20250718,000000,28.4401,28.4661,28.4401,28.4661,430,0
+PBAU.US,D,20250722,000000,28.53,28.56,28.53,28.56,5164,0
+PBAU.US,D,20250725,000000,28.61,28.61,28.6,28.6,10496,0
+PBAU.US,D,20250729,000000,28.599,28.6075,28.599,28.6017,1425,0
+PBAU.US,D,20250730,000000,28.638,28.648,28.62,28.62,1071,0
+PBAU.US,D,20250731,000000,28.66,28.72,28.6251,28.68,32955,0
+PBAU.US,D,20250801,000000,28.46,28.73,28.41,28.52,268872,0
+PBAU.US,D,20250804,000000,28.62,28.76,28.62,28.71,19960,0
+PBAU.US,D,20250805,000000,28.63,28.68,28.605,28.605,7946,0
+PBAU.US,D,20250806,000000,28.71,28.8,28.6846,28.6846,34663,0
+PBAU.US,D,20250807,000000,28.78,28.78,28.65,28.6704,19837,0
+PBAU.US,D,20250808,000000,28.725,28.79,28.7201,28.7485,1690,0
+PBAU.US,D,20250811,000000,28.77,29.02,28.7126,28.7126,8629,0
+PBAU.US,D,20250812,000000,28.82,28.88,28.8,28.88,3108,0
+PBAU.US,D,20250813,000000,28.9099,29.185,28.889,28.9182,8710,0
+PBAU.US,D,20250814,000000,28.92,28.95,28.92,28.95,1715,0
+PBAU.US,D,20250815,000000,28.92,29.17,28.87,28.8828,6862,0
+PBAU.US,D,20250818,000000,28.91,28.93,28.87,28.93,11498,0
+PBAU.US,D,20250819,000000,28.82,28.8499,28.82,28.8278,379,0
+PBAU.US,D,20250820,000000,28.7101,28.7996,28.7101,28.7996,3424,0
+PBAU.US,D,20250822,000000,28.9565,28.99,28.955,28.955,795,0
+PBAU.US,D,20250825,000000,28.96,28.96,28.93,28.93,9779,0
+PBAU.US,D,20250826,000000,28.94,28.9646,28.94,28.9646,4865,0
+PBAU.US,D,20250827,000000,28.98,29.0017,28.96,29.0017,215,0
+PBAU.US,D,20250828,000000,29.0198,29.06,28.995,29.0422,7732,0
+PBAU.US,D,20250829,000000,28.99,28.99,28.9702,28.9702,2436,0
+PBAU.US,D,20250902,000000,28.8175,28.8945,28.8175,28.8945,1983,0
+PBAU.US,D,20250903,000000,28.94,28.9522,28.92,28.9522,477,0
+PBAU.US,D,20250904,000000,28.9775,29.0631,28.9775,29.0631,884,0
+PBAU.US,D,20250905,000000,29.08,29.08,29.0495,29.0495,201,0
+PBAU.US,D,20250908,000000,29.08,29.11,29.06,29.0859,2050,0
+PBAU.US,D,20250909,000000,29.08,29.1156,29.08,29.1156,389,0
+PBAU.US,D,20250910,000000,29.18,29.18,29.1454,29.1454,1374,0
+PBAU.US,D,20250911,000000,29.24,29.2443,29.24,29.2443,172,0
+PBAU.US,D,20250912,000000,29.24,29.27,29.22,29.2413,1536,0
+PBAU.US,D,20250916,000000,29.3,29.3,29.2792,29.2792,1800,0
+PBAU.US,D,20250917,000000,29.31,29.31,29.262,29.262,350,0
+PBAU.US,D,20250918,000000,29.36,29.36,29.335,29.335,105,0
+PBAU.US,D,20250923,000000,29.35,29.35,29.3051,29.3051,152,0
+PBAU.US,D,20250925,000000,29.25,29.26,29.22,29.26,740,0
+PBAU.US,D,20251001,000000,29.4,29.4485,29.4,29.4485,4094,0
+PBAU.US,D,20251007,000000,29.46,29.46,29.4,29.4297,3323,0
+PBAU.US,D,20251008,000000,29.49,29.49,29.48,29.48,1452,0
+PBAU.US,D,20251010,000000,29.45,29.45,29.148,29.148,544,0
+PBAU.US,D,20251013,000000,29.33,29.38,29.33,29.3515,514,0
+PBAU.US,D,20251014,000000,29.37,29.37,29.3267,29.3267,194,0
+PBAU.US,D,20251015,000000,29.38,29.4,29.34,29.3592,1571,0
+PBAU.US,D,20251016,000000,29.28,29.282,29.2602,29.282,2532,0
+PBAU.US,D,20251022,000000,29.49,29.49,29.44,29.44,5804,0
+PBAU.US,D,20251027,000000,29.681,29.71,29.681,29.71,1293,0
+PBAU.US,D,20251029,000000,29.66,29.66,29.6557,29.6557,1535,0
+PBAU.US,D,20251031,000000,29.573,29.62,29.55,29.5966,5929,0
+PBAU.US,D,20251104,000000,29.53,29.53,29.513,29.5141,3267,0
+PBAU.US,D,20251107,000000,29.36,29.4701,29.36,29.4701,424,0
+PBAU.US,D,20251112,000000,29.6301,29.6449,29.62,29.6421,3064,0
+PBAU.US,D,20251113,000000,29.44,29.4687,29.44,29.4687,1669,0
+PBAU.US,D,20251114,000000,29.4,29.4834,29.4,29.4834,114,0
+PBAU.US,D,20251118,000000,29.25,29.36,29.22,29.2972,10907,0
+PBAU.US,D,20251119,000000,29.27,29.3297,29.27,29.3297,272,0
+PBAU.US,D,20251121,000000,29.31,29.31,29.2876,29.2876,1044,0
+PBAU.US,D,20251124,000000,29.39,29.4893,29.39,29.4893,118,0
+PBAU.US,D,20251125,000000,29.498,29.5936,29.498,29.5936,394,0
+PBAU.US,D,20251201,000000,29.71,29.71,29.6885,29.6885,3003,0
+PBAU.US,D,20251205,000000,29.84,29.84,29.8052,29.8052,815,0
+PBAU.US,D,20251210,000000,29.86,29.86,29.8464,29.8464,925,0
+PBAU.US,D,20251212,000000,29.86,29.86,29.78,29.7994,4286,0
+PBAU.US,D,20251215,000000,29.85,29.85,29.8,29.8,1029,0
+PBAU.US,D,20251218,000000,29.805,29.805,29.7634,29.7634,1673,0
+PBAU.US,D,20251222,000000,29.96,29.96,29.95,29.95,14291,0
+PBAU.US,D,20251223,000000,29.95,29.99,29.95,29.985,806,0
+PBAU.US,D,20251224,000000,30.03,30.04,30.02,30.02,2562,0
+PBAU.US,D,20251226,000000,30.04,30.07,30.04,30.07,942,0
+PBAU.US,D,20251229,000000,30.02,30.04,30.02,30.03,2531,0
+PBAU.US,D,20251230,000000,30.04,30.04,30.0052,30.0052,1375,0
+PBAU.US,D,20251231,000000,30,30,29.9591,29.9591,8047,0
+PBAU.US,D,20260102,000000,29.95,29.9658,29.95,29.9658,100,0
+PBAU.US,D,20260105,000000,30.04,30.04,30.025,30.025,770,0
+PBAU.US,D,20260107,000000,30.06,30.06,30.0463,30.0463,747,0
+PBAU.US,D,20260108,000000,30.08,30.08,30.02,30.02,8216,0
+PBAU.US,D,20260109,000000,30.15,30.15,30.1342,30.1342,2700,0
+PBAU.US,D,20260112,000000,30.15,30.15,30.145,30.145,761,0
+PBAU.US,D,20260113,000000,30.1162,30.1228,30.1162,30.1228,226,0
+PBAU.US,D,20260114,000000,30.06,30.076,30.06,30.076,230,0
+PBAU.US,D,20260115,000000,30.16,30.17,30.12,30.12,5579,0
+PBAU.US,D,20260116,000000,30.15,30.15,30.13,30.1322,1499,0
+PBAU.US,D,20260120,000000,29.9,29.9,29.8991,29.8991,1798,0
+PBAU.US,D,20260121,000000,30.09,30.09,30.0407,30.0407,11561,0
+PBAU.US,D,20260123,000000,30.11,30.16,30.11,30.16,4606,0
+PBAU.US,D,20260126,000000,30.18,30.18,30.159,30.159,183,0
+PBAU.US,D,20260128,000000,30.19,30.22,30.19,30.1948,2695,0
+PBAU.US,D,20260129,000000,30.13,30.2,30.13,30.2,1764,0
+PBAU.US,D,20260130,000000,30.13,30.17,30.13,30.1448,7292,0
+PBAU.US,D,20260204,000000,30.1,30.1,30.0788,30.0788,1350,0
+PBAU.US,D,20260206,000000,30.08,30.1738,30.06,30.1738,511,0
+PBAU.US,D,20260209,000000,30.24,30.24,30.2248,30.2248,775,0
+PBAU.US,D,20260210,000000,30.21,30.22,30.19,30.1949,4250,0
+PBAU.US,D,20260212,000000,30.16,30.16,30.0335,30.0335,105,0
+PBAU.US,D,20260213,000000,30.03,30.06,30.03,30.0385,1064,0
+PBAU.US,D,20260217,000000,30.1199,30.1199,30.0653,30.0653,261,0
+PBAU.US,D,20260218,000000,30.1,30.1,30.1,30.1,2577,0
diff --git a/daily/us/nyse stocks/2/pbi_b.us.txt b/daily/us/nyse stocks/2/pbi_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7961d4a50123e5bcea4dd7da0781b81a50a4470
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbi_b.us.txt	
@@ -0,0 +1,3253 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBI_B.US,D,20130315,000000,21.949,22.038,21.827,22.038,274356,0
+PBI_B.US,D,20130318,000000,21.984,22.028,21.932,22.028,856363,0
+PBI_B.US,D,20130319,000000,21.994,22.02,21.949,21.967,518638,0
+PBI_B.US,D,20130320,000000,21.976,22.038,21.958,22.038,535596,0
+PBI_B.US,D,20130321,000000,22.107,22.256,22.003,22.23,568010,0
+PBI_B.US,D,20130322,000000,22.23,22.266,22.133,22.169,394416,0
+PBI_B.US,D,20130325,000000,22.178,22.204,22.099,22.143,281528,0
+PBI_B.US,D,20130326,000000,22.169,22.204,22.117,22.169,579279,0
+PBI_B.US,D,20130327,000000,22.221,22.318,22.159,22.301,202429,0
+PBI_B.US,D,20130328,000000,22.275,22.6,22.256,22.6,585219,0
+PBI_B.US,D,20130401,000000,22.476,22.503,22.327,22.389,294583,0
+PBI_B.US,D,20130402,000000,22.397,22.476,22.397,22.415,487024,0
+PBI_B.US,D,20130403,000000,22.433,22.476,22.336,22.389,321708,0
+PBI_B.US,D,20130404,000000,22.389,22.441,22.363,22.397,263053,0
+PBI_B.US,D,20130405,000000,22.389,22.45,22.318,22.45,586968,0
+PBI_B.US,D,20130408,000000,22.52,22.52,22.389,22.415,270695,0
+PBI_B.US,D,20130409,000000,22.415,22.433,22.353,22.424,164261,0
+PBI_B.US,D,20130410,000000,22.415,22.441,22.372,22.415,185601,0
+PBI_B.US,D,20130411,000000,22.397,22.433,22.379,22.424,141306,0
+PBI_B.US,D,20130412,000000,22.424,22.441,22.389,22.433,87320,0
+PBI_B.US,D,20130415,000000,22.45,22.547,22.397,22.52,272908,0
+PBI_B.US,D,20130416,000000,22.547,22.634,22.503,22.503,383980,0
+PBI_B.US,D,20130417,000000,22.529,22.555,22.476,22.555,183059,0
+PBI_B.US,D,20130418,000000,22.565,22.695,22.565,22.617,306629,0
+PBI_B.US,D,20130419,000000,22.678,22.793,22.581,22.784,662892,0
+PBI_B.US,D,20130422,000000,22.626,22.827,22.52,22.652,325408,0
+PBI_B.US,D,20130423,000000,22.695,22.917,22.652,22.836,236876,0
+PBI_B.US,D,20130424,000000,22.827,22.827,22.749,22.827,133989,0
+PBI_B.US,D,20130425,000000,22.801,22.969,22.749,22.924,315349,0
+PBI_B.US,D,20130426,000000,22.872,22.898,22.775,22.827,173465,0
+PBI_B.US,D,20130429,000000,22.898,22.959,22.846,22.959,99983,0
+PBI_B.US,D,20130430,000000,22.917,22.941,22.266,22.397,509356,0
+PBI_B.US,D,20130501,000000,22.424,22.52,22.353,22.495,291486,0
+PBI_B.US,D,20130502,000000,22.581,22.872,22.495,22.695,199410,0
+PBI_B.US,D,20130503,000000,22.756,22.766,22.626,22.695,137395,0
+PBI_B.US,D,20130506,000000,22.714,22.818,22.704,22.801,91009,0
+PBI_B.US,D,20130507,000000,22.801,23.021,22.801,23.021,191633,0
+PBI_B.US,D,20130508,000000,22.994,23.232,22.933,23.073,206047,0
+PBI_B.US,D,20130509,000000,23.117,23.153,22.879,23.047,189729,0
+PBI_B.US,D,20130510,000000,23.082,23.092,22.959,23.092,134275,0
+PBI_B.US,D,20130513,000000,23.092,23.092,22.879,23.073,110077,0
+PBI_B.US,D,20130514,000000,23.073,23.24,22.836,23.232,281883,0
+PBI_B.US,D,20130515,000000,23.267,23.31,23.03,23.073,100512,0
+PBI_B.US,D,20130516,000000,23.144,23.249,22.959,23.223,87612,0
+PBI_B.US,D,20130517,000000,23.223,23.31,23.109,23.215,95866,0
+PBI_B.US,D,20130520,000000,23.31,23.31,23.021,23.24,88563,0
+PBI_B.US,D,20130521,000000,23.415,23.469,23.112,23.166,123706,0
+PBI_B.US,D,20130522,000000,23.166,23.228,22.916,23.148,181631,0
+PBI_B.US,D,20130523,000000,23.042,23.095,22.96,23.095,136178,0
+PBI_B.US,D,20130524,000000,23.095,23.166,23.023,23.076,78185,0
+PBI_B.US,D,20130528,000000,23.166,23.263,23.042,23.112,183005,0
+PBI_B.US,D,20130529,000000,22.986,23.095,22.487,22.888,175065,0
+PBI_B.US,D,20130530,000000,22.825,23.004,22.825,23.004,89638,0
+PBI_B.US,D,20130531,000000,23.058,23.148,22.532,22.675,136728,0
+PBI_B.US,D,20130603,000000,23.042,23.042,22.273,22.621,131508,0
+PBI_B.US,D,20130604,000000,22.844,22.844,22.353,22.522,105314,0
+PBI_B.US,D,20130605,000000,22.532,22.532,22.362,22.425,114511,0
+PBI_B.US,D,20130606,000000,22.46,22.638,22.415,22.451,93117,0
+PBI_B.US,D,20130607,000000,22.594,22.835,22.451,22.558,129973,0
+PBI_B.US,D,20130610,000000,22.647,22.647,22.353,22.415,87763,0
+PBI_B.US,D,20130611,000000,22.397,22.397,21.934,22.076,136077,0
+PBI_B.US,D,20130612,000000,21.987,22.237,21.166,21.951,247436,0
+PBI_B.US,D,20130613,000000,21.943,23.816,21.64,22.309,181656,0
+PBI_B.US,D,20130614,000000,22.407,22.407,22.228,22.407,112913,0
+PBI_B.US,D,20130617,000000,22.389,22.487,22.228,22.487,304012,0
+PBI_B.US,D,20130618,000000,22.46,22.95,22.309,22.95,231503,0
+PBI_B.US,D,20130619,000000,22.941,23.058,22.264,22.442,167338,0
+PBI_B.US,D,20130620,000000,22.237,22.576,22.076,22.576,122054,0
+PBI_B.US,D,20130621,000000,22.442,22.532,22.13,22.309,124728,0
+PBI_B.US,D,20130624,000000,22.175,22.247,21.55,22.237,111577,0
+PBI_B.US,D,20130625,000000,22.175,22.309,22.059,22.309,132646,0
+PBI_B.US,D,20130626,000000,22.309,22.532,22.175,22.184,147059,0
+PBI_B.US,D,20130627,000000,22.326,22.629,22.309,22.309,182315,0
+PBI_B.US,D,20130628,000000,22.719,23.136,22.629,22.928,103919,0
+PBI_B.US,D,20130701,000000,22.657,22.746,22.372,22.451,74825,0
+PBI_B.US,D,20130702,000000,22.567,22.728,22.425,22.7,132910,0
+PBI_B.US,D,20130703,000000,22.585,22.719,22.504,22.719,28930,0
+PBI_B.US,D,20130705,000000,22.621,22.621,22.362,22.469,40598,0
+PBI_B.US,D,20130708,000000,22.46,22.496,22.184,22.397,54168,0
+PBI_B.US,D,20130709,000000,22.273,22.397,22.237,22.389,76922,0
+PBI_B.US,D,20130710,000000,22.344,22.496,22.264,22.362,106055,0
+PBI_B.US,D,20130711,000000,22.469,22.487,22.165,22.264,106258,0
+PBI_B.US,D,20130712,000000,22.309,22.389,21.907,22.165,136917,0
+PBI_B.US,D,20130715,000000,22.211,22.29,22.13,22.184,115028,0
+PBI_B.US,D,20130716,000000,22.211,22.478,22.068,22.478,116512,0
+PBI_B.US,D,20130717,000000,22.46,22.567,22.237,22.237,83805,0
+PBI_B.US,D,20130718,000000,22.379,22.469,22.309,22.442,68109,0
+PBI_B.US,D,20130719,000000,22.425,22.532,22.282,22.282,207963,0
+PBI_B.US,D,20130722,000000,22.487,22.487,22.219,22.3,127596,0
+PBI_B.US,D,20130723,000000,22.228,22.442,22.211,22.219,110200,0
+PBI_B.US,D,20130724,000000,22.29,22.344,22.175,22.228,85999,0
+PBI_B.US,D,20130725,000000,22.273,22.282,21.862,22.282,115125,0
+PBI_B.US,D,20130726,000000,22.29,22.442,22.247,22.264,62968,0
+PBI_B.US,D,20130729,000000,22.336,22.336,22.139,22.219,64296,0
+PBI_B.US,D,20130730,000000,22.13,22.282,22.13,22.254,85634,0
+PBI_B.US,D,20130731,000000,22.157,22.496,22.05,22.469,83809,0
+PBI_B.US,D,20130801,000000,22.425,22.514,22.29,22.309,71501,0
+PBI_B.US,D,20130802,000000,22.379,22.434,22.29,22.397,32847,0
+PBI_B.US,D,20130805,000000,22.434,22.434,22.309,22.397,69006,0
+PBI_B.US,D,20130806,000000,22.344,22.397,22.273,22.397,83405,0
+PBI_B.US,D,20130807,000000,22.336,22.397,22.247,22.372,101446,0
+PBI_B.US,D,20130808,000000,22.407,22.425,22.309,22.397,83945,0
+PBI_B.US,D,20130809,000000,22.407,22.46,22.317,22.353,107904,0
+PBI_B.US,D,20130812,000000,22.326,22.478,22.264,22.362,81400,0
+PBI_B.US,D,20130813,000000,22.353,22.353,21.961,21.961,82780,0
+PBI_B.US,D,20130814,000000,22.139,22.264,22.005,22.254,78207,0
+PBI_B.US,D,20130815,000000,22.076,22.228,21.844,22.228,111610,0
+PBI_B.US,D,20130816,000000,22.148,22.219,21.997,22.219,97340,0
+PBI_B.US,D,20130819,000000,22.192,22.192,21.666,21.844,114302,0
+PBI_B.US,D,20130820,000000,21.889,21.997,21.594,21.997,92658,0
+PBI_B.US,D,20130821,000000,22.066,22.247,21.92,22.228,100331,0
+PBI_B.US,D,20130822,000000,22.184,22.61,22.12,22.61,83673,0
+PBI_B.US,D,20130823,000000,22.646,22.773,22.429,22.773,93224,0
+PBI_B.US,D,20130826,000000,22.7,22.881,22.582,22.691,82436,0
+PBI_B.US,D,20130827,000000,22.619,22.646,22.274,22.456,86222,0
+PBI_B.US,D,20130828,000000,22.456,22.456,22.12,22.419,56425,0
+PBI_B.US,D,20130829,000000,22.311,22.311,22.038,22.201,80137,0
+PBI_B.US,D,20130830,000000,22.12,22.201,21.939,22.201,50973,0
+PBI_B.US,D,20130903,000000,22.074,22.419,21.783,22.419,43926,0
+PBI_B.US,D,20130904,000000,22.401,22.473,22.265,22.429,66886,0
+PBI_B.US,D,20130905,000000,22.419,22.419,22.028,22.129,52342,0
+PBI_B.US,D,20130906,000000,22.038,22.338,21.965,22.164,69891,0
+PBI_B.US,D,20130909,000000,22.392,22.419,22.066,22.282,69832,0
+PBI_B.US,D,20130910,000000,22.282,22.374,22.156,22.365,44244,0
+PBI_B.US,D,20130911,000000,22.346,22.346,22.184,22.282,51395,0
+PBI_B.US,D,20130912,000000,22.311,22.311,22.066,22.219,45159,0
+PBI_B.US,D,20130913,000000,22.12,22.156,21.956,22.156,24013,0
+PBI_B.US,D,20130916,000000,22.219,22.292,22.066,22.292,67150,0
+PBI_B.US,D,20130917,000000,22.311,22.365,21.956,22.365,45773,0
+PBI_B.US,D,20130918,000000,22.228,22.61,22.129,22.419,58714,0
+PBI_B.US,D,20130919,000000,22.528,22.528,22.382,22.473,68477,0
+PBI_B.US,D,20130920,000000,22.355,22.555,22.164,22.537,47413,0
+PBI_B.US,D,20130923,000000,22.51,22.656,22.374,22.537,71985,0
+PBI_B.US,D,20130924,000000,22.537,22.601,22.365,22.565,55673,0
+PBI_B.US,D,20130925,000000,22.565,22.636,22.492,22.629,58996,0
+PBI_B.US,D,20130926,000000,22.582,22.629,22.429,22.492,50437,0
+PBI_B.US,D,20130927,000000,22.501,22.537,22.238,22.537,57895,0
+PBI_B.US,D,20130930,000000,22.464,22.501,22.201,22.429,49469,0
+PBI_B.US,D,20131001,000000,22.382,22.464,22.265,22.319,39624,0
+PBI_B.US,D,20131002,000000,22.338,22.355,22.184,22.355,63803,0
+PBI_B.US,D,20131003,000000,22.365,22.464,22.129,22.464,60727,0
+PBI_B.US,D,20131004,000000,22.355,22.456,22.282,22.456,65696,0
+PBI_B.US,D,20131007,000000,22.319,22.374,22.247,22.365,28203,0
+PBI_B.US,D,20131008,000000,22.365,22.473,22.301,22.473,32870,0
+PBI_B.US,D,20131009,000000,22.429,22.464,22.355,22.41,44668,0
+PBI_B.US,D,20131010,000000,22.483,22.555,22.429,22.518,49027,0
+PBI_B.US,D,20131011,000000,22.518,22.555,22.319,22.392,54596,0
+PBI_B.US,D,20131014,000000,22.292,22.401,22.101,22.247,30180,0
+PBI_B.US,D,20131015,000000,22.247,22.292,22.101,22.192,52921,0
+PBI_B.US,D,20131016,000000,22.201,22.319,21.974,22.311,47987,0
+PBI_B.US,D,20131017,000000,22.282,22.382,22.156,22.192,38571,0
+PBI_B.US,D,20131018,000000,22.382,22.382,22.066,22.292,208318,0
+PBI_B.US,D,20131021,000000,22.401,22.518,22.274,22.51,23268,0
+PBI_B.US,D,20131022,000000,22.518,22.864,22.456,22.864,115636,0
+PBI_B.US,D,20131023,000000,22.891,22.891,22.582,22.792,79038,0
+PBI_B.US,D,20131024,000000,22.7,22.7,22.456,22.691,41688,0
+PBI_B.US,D,20131025,000000,22.683,22.683,22.592,22.674,35644,0
+PBI_B.US,D,20131028,000000,22.728,22.728,22.464,22.656,57049,0
+PBI_B.US,D,20131029,000000,22.619,22.7,22.492,22.656,63149,0
+PBI_B.US,D,20131030,000000,22.636,22.71,22.518,22.61,45068,0
+PBI_B.US,D,20131031,000000,22.636,22.683,22.456,22.456,40086,0
+PBI_B.US,D,20131101,000000,22.601,22.71,22.574,22.656,68729,0
+PBI_B.US,D,20131104,000000,22.7,22.737,22.582,22.737,37922,0
+PBI_B.US,D,20131105,000000,22.683,22.683,22.565,22.656,40007,0
+PBI_B.US,D,20131106,000000,22.61,22.7,22.41,22.691,61344,0
+PBI_B.US,D,20131107,000000,22.683,22.7,22.601,22.691,53616,0
+PBI_B.US,D,20131108,000000,22.619,22.619,22.429,22.619,42050,0
+PBI_B.US,D,20131111,000000,22.664,22.664,22.473,22.629,26634,0
+PBI_B.US,D,20131112,000000,22.592,22.601,22.473,22.555,39298,0
+PBI_B.US,D,20131113,000000,22.537,22.629,22.492,22.629,36544,0
+PBI_B.US,D,20131114,000000,22.619,22.691,22.546,22.683,32458,0
+PBI_B.US,D,20131115,000000,22.646,22.737,22.582,22.719,45352,0
+PBI_B.US,D,20131118,000000,22.719,22.737,22.664,22.683,31774,0
+PBI_B.US,D,20131119,000000,22.691,22.874,22.656,22.874,44930,0
+PBI_B.US,D,20131120,000000,22.91,23.001,22.77,22.89,48034,0
+PBI_B.US,D,20131121,000000,22.808,22.955,22.808,22.955,81044,0
+PBI_B.US,D,20131122,000000,22.89,23.01,22.855,23.01,77315,0
+PBI_B.US,D,20131125,000000,22.955,23.03,22.91,22.927,52796,0
+PBI_B.US,D,20131126,000000,22.936,22.936,22.808,22.936,48991,0
+PBI_B.US,D,20131127,000000,22.91,22.992,22.78,22.982,52608,0
+PBI_B.US,D,20131129,000000,22.975,23.03,22.955,23.03,14746,0
+PBI_B.US,D,20131202,000000,22.982,23.001,22.9,22.992,41948,0
+PBI_B.US,D,20131203,000000,22.965,22.965,22.78,22.845,43020,0
+PBI_B.US,D,20131204,000000,22.825,22.872,22.734,22.76,38936,0
+PBI_B.US,D,20131205,000000,22.76,22.76,22.447,22.604,64768,0
+PBI_B.US,D,20131206,000000,22.604,22.77,22.539,22.76,61260,0
+PBI_B.US,D,20131209,000000,22.79,22.855,22.678,22.816,50243,0
+PBI_B.US,D,20131210,000000,22.855,22.91,22.76,22.9,37903,0
+PBI_B.US,D,20131211,000000,22.89,22.89,22.65,22.798,50552,0
+PBI_B.US,D,20131212,000000,22.77,22.808,22.576,22.77,59312,0
+PBI_B.US,D,20131213,000000,22.696,22.816,22.623,22.816,43985,0
+PBI_B.US,D,20131216,000000,22.725,22.855,22.355,22.623,62224,0
+PBI_B.US,D,20131217,000000,22.678,22.678,22.3,22.531,133823,0
+PBI_B.US,D,20131218,000000,22.392,22.798,22.355,22.753,94713,0
+PBI_B.US,D,20131219,000000,22.688,22.816,22.567,22.78,81085,0
+PBI_B.US,D,20131220,000000,22.753,22.808,22.632,22.808,34035,0
+PBI_B.US,D,20131223,000000,22.586,22.79,22.586,22.734,66807,0
+PBI_B.US,D,20131224,000000,22.586,22.669,22.447,22.66,28554,0
+PBI_B.US,D,20131226,000000,22.65,22.715,22.604,22.66,47287,0
+PBI_B.US,D,20131227,000000,22.66,22.705,22.539,22.66,38657,0
+PBI_B.US,D,20131230,000000,22.688,22.725,22.447,22.725,45292,0
+PBI_B.US,D,20131231,000000,22.604,22.742,22.429,22.596,28222,0
+PBI_B.US,D,20140102,000000,22.586,22.696,22.484,22.595,30252,0
+PBI_B.US,D,20140103,000000,22.678,22.725,22.558,22.669,19045,0
+PBI_B.US,D,20140106,000000,22.753,22.863,22.705,22.863,26432,0
+PBI_B.US,D,20140107,000000,22.919,22.992,22.845,22.936,48277,0
+PBI_B.US,D,20140108,000000,22.955,22.992,22.919,22.982,40633,0
+PBI_B.US,D,20140109,000000,22.955,23.075,22.955,23.039,38645,0
+PBI_B.US,D,20140110,000000,23.085,23.232,23.001,23.001,43247,0
+PBI_B.US,D,20140113,000000,23.02,23.103,22.753,22.845,52274,0
+PBI_B.US,D,20140114,000000,22.863,22.919,22.845,22.863,27746,0
+PBI_B.US,D,20140115,000000,22.927,23.14,22.927,23.103,39853,0
+PBI_B.US,D,20140116,000000,23.112,23.159,22.945,23.094,53572,0
+PBI_B.US,D,20140117,000000,23.103,23.103,22.945,22.945,96867,0
+PBI_B.US,D,20140121,000000,23.01,23.01,22.845,22.9,34288,0
+PBI_B.US,D,20140122,000000,22.863,22.955,22.78,22.863,59570,0
+PBI_B.US,D,20140123,000000,22.808,22.91,22.734,22.89,38523,0
+PBI_B.US,D,20140124,000000,22.845,22.936,22.753,22.936,60475,0
+PBI_B.US,D,20140127,000000,22.936,22.992,22.825,22.88,40405,0
+PBI_B.US,D,20140128,000000,22.927,23.121,22.919,23.094,45782,0
+PBI_B.US,D,20140129,000000,23.094,23.13,23.03,23.03,36686,0
+PBI_B.US,D,20140130,000000,23.103,23.344,23.066,23.085,66528,0
+PBI_B.US,D,20140131,000000,23.112,23.13,23.01,23.047,26236,0
+PBI_B.US,D,20140203,000000,23.103,23.176,23.047,23.103,34543,0
+PBI_B.US,D,20140204,000000,23.168,23.214,23.14,23.204,25640,0
+PBI_B.US,D,20140205,000000,23.204,23.288,23.03,23.204,52118,0
+PBI_B.US,D,20140206,000000,23.195,23.195,22.992,23.085,35531,0
+PBI_B.US,D,20140207,000000,23.085,23.168,23.075,23.075,28983,0
+PBI_B.US,D,20140210,000000,23.112,23.232,23.103,23.195,41011,0
+PBI_B.US,D,20140211,000000,23.214,23.214,23.14,23.168,28811,0
+PBI_B.US,D,20140212,000000,23.186,23.279,23.168,23.223,40554,0
+PBI_B.US,D,20140213,000000,23.223,23.269,23.195,23.223,36150,0
+PBI_B.US,D,20140214,000000,23.223,23.49,23.223,23.269,71794,0
+PBI_B.US,D,20140218,000000,23.446,23.54,23.39,23.427,45448,0
+PBI_B.US,D,20140219,000000,23.427,23.69,23.427,23.616,44127,0
+PBI_B.US,D,20140220,000000,23.672,23.672,23.446,23.446,39206,0
+PBI_B.US,D,20140221,000000,23.456,23.502,23.437,23.446,26197,0
+PBI_B.US,D,20140224,000000,23.502,23.625,23.418,23.625,81788,0
+PBI_B.US,D,20140225,000000,23.662,23.69,23.466,23.466,47377,0
+PBI_B.US,D,20140226,000000,23.559,23.69,23.559,23.616,49407,0
+PBI_B.US,D,20140227,000000,23.7,23.84,23.606,23.681,30743,0
+PBI_B.US,D,20140228,000000,23.804,23.804,23.709,23.709,29661,0
+PBI_B.US,D,20140303,000000,23.766,23.822,23.747,23.747,21137,0
+PBI_B.US,D,20140304,000000,23.83,23.83,23.662,23.709,30409,0
+PBI_B.US,D,20140305,000000,23.709,23.766,23.53,23.672,33707,0
+PBI_B.US,D,20140306,000000,23.69,23.794,23.652,23.662,29009,0
+PBI_B.US,D,20140307,000000,23.738,23.85,23.69,23.804,32505,0
+PBI_B.US,D,20140310,000000,23.804,23.804,23.7,23.756,22514,0
+PBI_B.US,D,20140311,000000,23.747,23.756,23.644,23.644,47343,0
+PBI_B.US,D,20140312,000000,23.578,23.774,23.578,23.756,34990,0
+PBI_B.US,D,20140313,000000,23.756,23.888,23.747,23.888,23535,0
+PBI_B.US,D,20140314,000000,23.896,23.916,23.804,23.916,43815,0
+PBI_B.US,D,20140317,000000,23.896,23.926,23.813,23.878,44605,0
+PBI_B.US,D,20140318,000000,23.935,24.028,23.888,24.028,40430,0
+PBI_B.US,D,20140319,000000,23.962,24.038,23.662,23.681,58526,0
+PBI_B.US,D,20140320,000000,23.87,24.058,23.738,23.813,57029,0
+PBI_B.US,D,20140321,000000,23.672,23.896,23.672,23.813,24780,0
+PBI_B.US,D,20140324,000000,23.85,23.935,23.69,23.935,23902,0
+PBI_B.US,D,20140325,000000,23.944,24.028,23.804,23.804,45945,0
+PBI_B.US,D,20140326,000000,23.738,23.784,23.606,23.747,55061,0
+PBI_B.US,D,20140327,000000,23.747,23.747,23.634,23.69,41286,0
+PBI_B.US,D,20140328,000000,23.738,23.794,23.709,23.709,23633,0
+PBI_B.US,D,20140331,000000,23.69,23.972,23.69,23.83,48528,0
+PBI_B.US,D,20140401,000000,23.804,24.038,23.804,23.992,35353,0
+PBI_B.US,D,20140402,000000,23.992,24.094,23.916,23.952,46398,0
+PBI_B.US,D,20140403,000000,23.952,24.028,23.896,23.972,14353,0
+PBI_B.US,D,20140404,000000,23.972,24.018,23.944,24.018,23208,0
+PBI_B.US,D,20140407,000000,24.084,24.094,24.018,24.048,23618,0
+PBI_B.US,D,20140408,000000,24.094,24.094,23.944,24.009,36356,0
+PBI_B.US,D,20140409,000000,24.038,24.084,23.992,23.992,27690,0
+PBI_B.US,D,20140410,000000,24.058,24.124,24.001,24.058,30435,0
+PBI_B.US,D,20140411,000000,24.018,24.058,23.992,24.009,27835,0
+PBI_B.US,D,20140414,000000,24.066,24.14,24.009,24.074,26043,0
+PBI_B.US,D,20140415,000000,24.131,24.17,24.074,24.124,33628,0
+PBI_B.US,D,20140416,000000,24.15,24.15,24.074,24.074,23389,0
+PBI_B.US,D,20140417,000000,24.131,24.14,23.718,23.718,61094,0
+PBI_B.US,D,20140421,000000,23.85,23.896,23.83,23.86,36818,0
+PBI_B.US,D,20140422,000000,23.906,24.074,23.906,23.982,37487,0
+PBI_B.US,D,20140423,000000,24.001,24.009,23.896,23.896,25522,0
+PBI_B.US,D,20140424,000000,23.896,23.944,23.87,23.926,23368,0
+PBI_B.US,D,20140425,000000,23.926,23.952,23.756,23.906,51248,0
+PBI_B.US,D,20140428,000000,23.916,24.17,23.85,24.094,40005,0
+PBI_B.US,D,20140429,000000,24.17,24.414,24.104,24.358,37358,0
+PBI_B.US,D,20140430,000000,24.358,24.677,24.302,24.677,73742,0
+PBI_B.US,D,20140501,000000,24.648,24.817,24.62,24.789,26602,0
+PBI_B.US,D,20140502,000000,24.714,24.751,24.611,24.667,37035,0
+PBI_B.US,D,20140505,000000,24.602,24.648,24.433,24.48,41908,0
+PBI_B.US,D,20140506,000000,24.555,24.572,24.394,24.489,19199,0
+PBI_B.US,D,20140507,000000,24.46,24.704,24.46,24.629,34717,0
+PBI_B.US,D,20140508,000000,24.582,24.695,24.526,24.526,35888,0
+PBI_B.US,D,20140509,000000,24.526,24.582,24.507,24.572,13094,0
+PBI_B.US,D,20140512,000000,24.545,24.62,24.526,24.582,28226,0
+PBI_B.US,D,20140513,000000,24.658,24.686,24.441,24.499,25722,0
+PBI_B.US,D,20140514,000000,24.48,24.611,24.311,24.555,55139,0
+PBI_B.US,D,20140515,000000,24.441,24.629,24.441,24.499,19816,0
+PBI_B.US,D,20140516,000000,24.526,24.695,24.526,24.648,26464,0
+PBI_B.US,D,20140519,000000,24.695,24.826,24.555,24.817,17221,0
+PBI_B.US,D,20140520,000000,24.826,24.977,24.799,24.977,37299,0
+PBI_B.US,D,20140521,000000,25.1,25.271,25.023,25.08,54364,0
+PBI_B.US,D,20140522,000000,24.966,25.052,24.823,24.823,20946,0
+PBI_B.US,D,20140523,000000,24.871,24.928,24.557,24.565,22646,0
+PBI_B.US,D,20140527,000000,24.738,24.832,24.594,24.651,54791,0
+PBI_B.US,D,20140528,000000,24.756,24.756,24.574,24.574,36220,0
+PBI_B.US,D,20140529,000000,24.671,24.671,24.507,24.614,46386,0
+PBI_B.US,D,20140530,000000,24.565,24.756,24.517,24.756,43174,0
+PBI_B.US,D,20140602,000000,24.756,24.889,24.738,24.775,25921,0
+PBI_B.US,D,20140603,000000,24.775,24.804,24.517,24.517,21826,0
+PBI_B.US,D,20140604,000000,24.604,24.604,24.031,24.193,58327,0
+PBI_B.US,D,20140605,000000,24.193,24.49,24.145,24.423,52944,0
+PBI_B.US,D,20140606,000000,24.537,24.623,24.47,24.499,17378,0
+PBI_B.US,D,20140609,000000,24.681,24.708,24.376,24.376,20962,0
+PBI_B.US,D,20140610,000000,24.46,24.46,24.212,24.222,18867,0
+PBI_B.US,D,20140611,000000,24.346,24.507,24.232,24.356,30310,0
+PBI_B.US,D,20140612,000000,24.48,24.785,24.48,24.738,60818,0
+PBI_B.US,D,20140613,000000,24.747,24.804,24.689,24.689,24667,0
+PBI_B.US,D,20140616,000000,24.775,24.899,24.661,24.88,24735,0
+PBI_B.US,D,20140617,000000,24.899,25.062,24.814,25.043,38935,0
+PBI_B.US,D,20140618,000000,25.08,25.281,25.071,25.205,38118,0
+PBI_B.US,D,20140619,000000,25.271,25.271,25.052,25.1,45640,0
+PBI_B.US,D,20140620,000000,25.147,25.147,24.919,24.928,37091,0
+PBI_B.US,D,20140623,000000,25.052,25.186,25.033,25.138,42166,0
+PBI_B.US,D,20140624,000000,25.128,25.5,25.128,25.31,59470,0
+PBI_B.US,D,20140625,000000,25.3,25.453,25.233,25.281,43037,0
+PBI_B.US,D,20140626,000000,25.386,25.386,25.186,25.262,23412,0
+PBI_B.US,D,20140627,000000,25.338,25.338,25.09,25.09,41176,0
+PBI_B.US,D,20140630,000000,25.205,25.281,24.738,24.747,35630,0
+PBI_B.US,D,20140701,000000,24.88,25.09,24.88,25.052,25443,0
+PBI_B.US,D,20140702,000000,25.157,25.233,25.004,25.224,22746,0
+PBI_B.US,D,20140703,000000,25.195,25.319,24.88,24.889,32932,0
+PBI_B.US,D,20140707,000000,25.09,25.09,24.756,24.852,27818,0
+PBI_B.US,D,20140708,000000,24.938,24.976,24.698,24.765,26265,0
+PBI_B.US,D,20140709,000000,24.795,24.88,24.756,24.842,18914,0
+PBI_B.US,D,20140710,000000,24.938,24.966,24.775,24.823,22982,0
+PBI_B.US,D,20140711,000000,24.842,25.31,24.842,25.195,36775,0
+PBI_B.US,D,20140714,000000,25.281,25.376,25.014,25.023,46160,0
+PBI_B.US,D,20140715,000000,25.062,25.062,24.756,24.832,63208,0
+PBI_B.US,D,20140716,000000,24.852,25.014,24.804,24.947,34677,0
+PBI_B.US,D,20140717,000000,24.976,25.08,24.775,24.775,52501,0
+PBI_B.US,D,20140718,000000,24.785,24.899,24.499,24.832,68993,0
+PBI_B.US,D,20140721,000000,24.823,24.871,24.671,24.718,27487,0
+PBI_B.US,D,20140722,000000,24.785,24.804,24.604,24.632,28917,0
+PBI_B.US,D,20140723,000000,24.698,24.698,24.565,24.661,37139,0
+PBI_B.US,D,20140724,000000,24.708,24.814,24.537,24.574,29939,0
+PBI_B.US,D,20140725,000000,24.614,24.641,24.557,24.632,17277,0
+PBI_B.US,D,20140728,000000,24.632,24.698,24.594,24.594,24923,0
+PBI_B.US,D,20140729,000000,24.632,25.071,24.632,24.785,69832,0
+PBI_B.US,D,20140730,000000,24.728,24.889,24.614,24.681,26557,0
+PBI_B.US,D,20140731,000000,24.681,24.689,24.507,24.507,36242,0
+PBI_B.US,D,20140801,000000,24.45,24.527,24.393,24.433,37193,0
+PBI_B.US,D,20140804,000000,24.547,24.547,24.383,24.383,22696,0
+PBI_B.US,D,20140805,000000,24.47,24.775,24.423,24.775,28661,0
+PBI_B.US,D,20140806,000000,24.738,24.899,24.594,24.899,23587,0
+PBI_B.US,D,20140807,000000,24.899,25.252,24.899,25.023,17760,0
+PBI_B.US,D,20140808,000000,25.176,25.176,25.004,25.109,25583,0
+PBI_B.US,D,20140811,000000,25.224,25.262,25.033,25.08,18644,0
+PBI_B.US,D,20140812,000000,25.205,25.205,24.938,25.023,21165,0
+PBI_B.US,D,20140813,000000,25.128,25.357,25.014,25.195,26677,0
+PBI_B.US,D,20140814,000000,25.205,25.376,25.052,25.195,41888,0
+PBI_B.US,D,20140815,000000,25.338,25.338,25.214,25.214,6666,0
+PBI_B.US,D,20140818,000000,25.224,25.424,25.224,25.376,18797,0
+PBI_B.US,D,20140819,000000,25.319,25.424,25.31,25.424,28653,0
+PBI_B.US,D,20140820,000000,25.491,25.529,25.277,25.413,30941,0
+PBI_B.US,D,20140821,000000,25.355,25.461,25.249,25.394,19667,0
+PBI_B.US,D,20140822,000000,25.423,25.461,25.142,25.277,21017,0
+PBI_B.US,D,20140825,000000,25.394,25.394,25.209,25.355,14710,0
+PBI_B.US,D,20140826,000000,25.297,25.481,25.2,25.229,37003,0
+PBI_B.US,D,20140827,000000,25.287,25.287,25.113,25.258,17047,0
+PBI_B.US,D,20140828,000000,25.151,25.268,25.123,25.239,32446,0
+PBI_B.US,D,20140829,000000,25.249,25.326,25.142,25.142,37661,0
+PBI_B.US,D,20140902,000000,25.219,25.219,25.025,25.083,16474,0
+PBI_B.US,D,20140903,000000,25.132,25.132,24.861,24.939,29042,0
+PBI_B.US,D,20140904,000000,24.967,24.967,24.609,24.696,33643,0
+PBI_B.US,D,20140905,000000,24.677,24.822,24.609,24.705,35201,0
+PBI_B.US,D,20140908,000000,24.813,24.919,24.637,24.705,34189,0
+PBI_B.US,D,20140909,000000,24.725,24.763,24.647,24.657,21047,0
+PBI_B.US,D,20140910,000000,24.715,24.88,24.637,24.745,28632,0
+PBI_B.US,D,20140911,000000,24.813,24.88,24.745,24.763,23129,0
+PBI_B.US,D,20140912,000000,24.763,24.822,24.637,24.754,30371,0
+PBI_B.US,D,20140915,000000,24.725,24.861,24.715,24.763,11637,0
+PBI_B.US,D,20140916,000000,24.715,24.793,24.715,24.754,27404,0
+PBI_B.US,D,20140917,000000,24.735,24.899,24.735,24.813,27394,0
+PBI_B.US,D,20140918,000000,24.822,25.006,24.822,25.006,29679,0
+PBI_B.US,D,20140919,000000,25.016,25.074,24.831,24.851,27123,0
+PBI_B.US,D,20140922,000000,24.871,24.871,24.754,24.851,29921,0
+PBI_B.US,D,20140923,000000,24.763,24.861,24.763,24.831,33544,0
+PBI_B.US,D,20140924,000000,24.841,24.841,24.735,24.841,15289,0
+PBI_B.US,D,20140925,000000,24.793,24.841,24.745,24.841,10593,0
+PBI_B.US,D,20140926,000000,24.841,24.909,24.773,24.861,17332,0
+PBI_B.US,D,20140929,000000,24.861,25.016,24.773,24.957,18114,0
+PBI_B.US,D,20140930,000000,25.055,25.151,24.919,25.113,34765,0
+PBI_B.US,D,20141001,000000,25.016,25.161,24.948,24.977,32682,0
+PBI_B.US,D,20141002,000000,25.045,25.045,24.773,24.919,20774,0
+PBI_B.US,D,20141003,000000,24.88,25.055,24.88,25.055,14149,0
+PBI_B.US,D,20141006,000000,25.055,25.19,25.006,25.142,22082,0
+PBI_B.US,D,20141007,000000,25.142,25.161,25.055,25.055,10103,0
+PBI_B.US,D,20141008,000000,25.113,25.268,25.055,25.2,17925,0
+PBI_B.US,D,20141009,000000,25.268,25.268,24.987,25.055,34940,0
+PBI_B.US,D,20141010,000000,24.987,25.132,24.967,25.132,10753,0
+PBI_B.US,D,20141013,000000,25.161,25.249,25.151,25.151,11227,0
+PBI_B.US,D,20141014,000000,25.151,25.403,25.151,25.268,30791,0
+PBI_B.US,D,20141015,000000,25.268,25.316,25.064,25.229,27364,0
+PBI_B.US,D,20141016,000000,25.064,25.471,25.064,25.403,18082,0
+PBI_B.US,D,20141017,000000,25.452,25.529,25.287,25.287,23532,0
+PBI_B.US,D,20141020,000000,25.229,25.433,25.229,25.239,18495,0
+PBI_B.US,D,20141021,000000,25.277,25.481,25.277,25.384,18383,0
+PBI_B.US,D,20141022,000000,25.471,25.491,25.355,25.433,32988,0
+PBI_B.US,D,20141023,000000,25.442,25.52,25.355,25.471,20197,0
+PBI_B.US,D,20141024,000000,25.394,25.51,25.375,25.471,20407,0
+PBI_B.US,D,20141027,000000,25.375,25.539,25.355,25.403,34082,0
+PBI_B.US,D,20141028,000000,25.471,25.471,25.345,25.452,24381,0
+PBI_B.US,D,20141029,000000,25.452,25.52,25.394,25.52,19183,0
+PBI_B.US,D,20141030,000000,25.433,25.655,25.433,25.626,29201,0
+PBI_B.US,D,20141031,000000,25.617,25.772,25.539,25.772,45080,0
+PBI_B.US,D,20141103,000000,25.685,25.733,25.626,25.655,21548,0
+PBI_B.US,D,20141104,000000,25.791,25.927,25.694,25.917,39176,0
+PBI_B.US,D,20141105,000000,25.811,25.907,25.781,25.898,14943,0
+PBI_B.US,D,20141106,000000,25.801,25.907,25.801,25.82,28196,0
+PBI_B.US,D,20141107,000000,25.781,25.917,25.781,25.878,20410,0
+PBI_B.US,D,20141110,000000,25.772,26.053,25.772,26.033,31905,0
+PBI_B.US,D,20141111,000000,25.985,26.072,25.946,25.995,24291,0
+PBI_B.US,D,20141112,000000,26.043,26.247,25.762,25.82,53108,0
+PBI_B.US,D,20141113,000000,25.82,25.849,25.636,25.685,53862,0
+PBI_B.US,D,20141114,000000,25.665,25.772,25.665,25.743,24211,0
+PBI_B.US,D,20141117,000000,25.781,26.101,25.723,25.995,36752,0
+PBI_B.US,D,20141118,000000,25.995,26.218,25.995,26.14,30325,0
+PBI_B.US,D,20141119,000000,26.139,26.385,26.139,26.277,34457,0
+PBI_B.US,D,20141120,000000,26.188,26.385,25.853,25.971,60125,0
+PBI_B.US,D,20141121,000000,25.971,26.04,25.893,26.021,12742,0
+PBI_B.US,D,20141124,000000,25.883,26.267,25.853,26.267,28546,0
+PBI_B.US,D,20141125,000000,26.178,26.434,26.178,26.434,21941,0
+PBI_B.US,D,20141126,000000,26.375,26.602,26.375,26.542,31862,0
+PBI_B.US,D,20141128,000000,26.483,26.493,26.395,26.395,8959,0
+PBI_B.US,D,20141201,000000,26.503,26.503,26.159,26.178,19531,0
+PBI_B.US,D,20141202,000000,26.129,26.336,26.109,26.316,15636,0
+PBI_B.US,D,20141203,000000,26.405,26.415,26.247,26.306,15851,0
+PBI_B.US,D,20141204,000000,26.218,26.218,25.725,25.725,19354,0
+PBI_B.US,D,20141205,000000,25.745,25.824,25.42,25.568,21602,0
+PBI_B.US,D,20141208,000000,25.834,25.873,25.676,25.873,17731,0
+PBI_B.US,D,20141209,000000,25.863,25.962,25.696,25.804,13350,0
+PBI_B.US,D,20141210,000000,25.745,25.775,25.568,25.686,12012,0
+PBI_B.US,D,20141211,000000,25.725,26.021,25.479,25.558,60509,0
+PBI_B.US,D,20141212,000000,25.686,25.765,25.332,25.676,38588,0
+PBI_B.US,D,20141215,000000,25.627,25.696,25.499,25.499,16273,0
+PBI_B.US,D,20141216,000000,25.617,25.765,25.45,25.578,18044,0
+PBI_B.US,D,20141217,000000,25.489,25.991,25.4,25.903,13083,0
+PBI_B.US,D,20141218,000000,25.981,26.247,25.903,26.178,21481,0
+PBI_B.US,D,20141219,000000,26.168,26.503,26.001,26.503,32512,0
+PBI_B.US,D,20141222,000000,26.227,26.444,26.227,26.434,18849,0
+PBI_B.US,D,20141223,000000,26.474,26.474,26.031,26.336,46978,0
+PBI_B.US,D,20141224,000000,26.218,26.405,26.178,26.326,9372,0
+PBI_B.US,D,20141226,000000,26.247,26.326,26.227,26.267,6448,0
+PBI_B.US,D,20141229,000000,26.168,26.434,26.168,26.424,10938,0
+PBI_B.US,D,20141230,000000,26.306,26.651,26.306,26.651,14515,0
+PBI_B.US,D,20141231,000000,26.73,26.73,26.247,26.247,27175,0
+PBI_B.US,D,20150102,000000,26.257,26.926,26.257,26.68,25013,0
+PBI_B.US,D,20150105,000000,26.592,26.72,26.208,26.346,22387,0
+PBI_B.US,D,20150106,000000,26.523,26.582,26.168,26.316,23657,0
+PBI_B.US,D,20150107,000000,26.464,26.464,26.267,26.336,18903,0
+PBI_B.US,D,20150108,000000,26.355,26.523,26.306,26.503,19259,0
+PBI_B.US,D,20150109,000000,26.503,26.651,26.296,26.454,10347,0
+PBI_B.US,D,20150112,000000,26.454,26.542,26.365,26.365,16820,0
+PBI_B.US,D,20150113,000000,26.346,26.415,26.336,26.405,16510,0
+PBI_B.US,D,20150114,000000,26.365,26.385,26.149,26.159,18390,0
+PBI_B.US,D,20150115,000000,26.257,26.257,25.853,26.05,21111,0
+PBI_B.US,D,20150116,000000,26.178,26.602,26.109,26.602,34285,0
+PBI_B.US,D,20150120,000000,26.68,26.769,26.464,26.562,38870,0
+PBI_B.US,D,20150121,000000,26.661,26.848,26.542,26.621,27066,0
+PBI_B.US,D,20150122,000000,26.69,26.73,26.395,26.395,35146,0
+PBI_B.US,D,20150123,000000,26.483,26.7,26.424,26.572,30906,0
+PBI_B.US,D,20150126,000000,26.661,26.877,26.572,26.69,35578,0
+PBI_B.US,D,20150127,000000,26.749,26.858,26.415,26.434,47149,0
+PBI_B.US,D,20150128,000000,26.434,26.602,26.355,26.602,29440,0
+PBI_B.US,D,20150129,000000,26.71,26.858,26.523,26.848,31478,0
+PBI_B.US,D,20150130,000000,26.779,27.163,26.73,26.73,53928,0
+PBI_B.US,D,20150202,000000,26.759,26.946,26.72,26.72,29648,0
+PBI_B.US,D,20150203,000000,26.848,26.848,26.621,26.71,16842,0
+PBI_B.US,D,20150204,000000,26.72,26.73,26.572,26.7,19516,0
+PBI_B.US,D,20150205,000000,26.71,26.779,26.602,26.71,26546,0
+PBI_B.US,D,20150206,000000,26.641,26.641,26.533,26.582,75273,0
+PBI_B.US,D,20150209,000000,26.611,26.611,26.188,26.247,41669,0
+PBI_B.US,D,20150210,000000,26.247,26.336,26.139,26.257,16049,0
+PBI_B.US,D,20150211,000000,26.247,26.346,26.139,26.257,34533,0
+PBI_B.US,D,20150212,000000,26.257,26.385,26.247,26.385,25135,0
+PBI_B.US,D,20150213,000000,26.405,26.661,26.405,26.602,17235,0
+PBI_B.US,D,20150217,000000,26.602,26.71,26.474,26.621,27475,0
+PBI_B.US,D,20150218,000000,26.69,26.69,26.22,26.62,35491,0
+PBI_B.US,D,20150219,000000,26.62,26.79,26.5,26.68,37375,0
+PBI_B.US,D,20150220,000000,26.73,26.88,26.64,26.8,35295,0
+PBI_B.US,D,20150223,000000,26.88,27.03,26.76,26.96,16385,0
+PBI_B.US,D,20150224,000000,26.91,27.12,26.75,27.09,50465,0
+PBI_B.US,D,20150225,000000,27.01,27.2,26.85,26.85,44779,0
+PBI_B.US,D,20150226,000000,26.77,27.09,26.76,27.02,24780,0
+PBI_B.US,D,20150227,000000,27.02,27.05,26.83,27.05,17583,0
+PBI_B.US,D,20150302,000000,27.063,27.063,26.881,26.95,20249,0
+PBI_B.US,D,20150303,000000,26.91,27.13,26.91,27,24797,0
+PBI_B.US,D,20150304,000000,27.04,27.08,26.9,27.05,18599,0
+PBI_B.US,D,20150305,000000,26.97,27.11,26.97,27.07,25650,0
+PBI_B.US,D,20150306,000000,26.95,27.087,26.673,26.76,33744,0
+PBI_B.US,D,20150309,000000,26.95,27.05,26.64,26.75,20435,0
+PBI_B.US,D,20150310,000000,26.85,27.04,26.66,27.04,22503,0
+PBI_B.US,D,20150311,000000,27.05,27.15,27,27.03,15791,0
+PBI_B.US,D,20150312,000000,27.09,27.17,26.71,26.84,22293,0
+PBI_B.US,D,20150313,000000,26.75,26.82,26.64,26.8,14739,0
+PBI_B.US,D,20150316,000000,26.84,26.89,26.64,26.71,25032,0
+PBI_B.US,D,20150317,000000,26.66,26.74,26.545,26.56,13752,0
+PBI_B.US,D,20150318,000000,26.68,26.84,26.61,26.8,21879,0
+PBI_B.US,D,20150319,000000,26.77,26.97,26.77,26.859,21776,0
+PBI_B.US,D,20150320,000000,26.77,27.3,26.77,27.25,18180,0
+PBI_B.US,D,20150323,000000,27.28,27.3,27.05,27.1,22433,0
+PBI_B.US,D,20150324,000000,27.07,27.09,26.97,27.08,20451,0
+PBI_B.US,D,20150325,000000,26.95,27.11,26.71,26.72,34001,0
+PBI_B.US,D,20150326,000000,26.63,26.82,26.56,26.78,31146,0
+PBI_B.US,D,20150327,000000,26.73,26.88,26.73,26.88,7591,0
+PBI_B.US,D,20150330,000000,26.87,26.9,26.81,26.9,13891,0
+PBI_B.US,D,20150331,000000,26.92,26.959,26.75,26.75,24606,0
+PBI_B.US,D,20150401,000000,26.77,26.869,26.67,26.68,7435,0
+PBI_B.US,D,20150402,000000,26.68,26.75,26.58,26.7,21687,0
+PBI_B.US,D,20150406,000000,26.67,26.76,26.64,26.67,14931,0
+PBI_B.US,D,20150407,000000,26.729,26.82,26.69,26.82,13510,0
+PBI_B.US,D,20150408,000000,26.77,27.1,26.77,27.1,26952,0
+PBI_B.US,D,20150409,000000,26.97,27,26.68,26.68,43757,0
+PBI_B.US,D,20150410,000000,26.75,26.84,26.59,26.76,26414,0
+PBI_B.US,D,20150413,000000,26.72,26.82,26.57,26.81,26844,0
+PBI_B.US,D,20150414,000000,26.82,26.88,26.72,26.79,15840,0
+PBI_B.US,D,20150415,000000,26.87,27.07,26.8,26.83,18030,0
+PBI_B.US,D,20150416,000000,26.95,26.96,26.65,26.725,16471,0
+PBI_B.US,D,20150417,000000,26.746,26.82,26.39,26.39,78488,0
+PBI_B.US,D,20150420,000000,26.49,26.54,26.38,26.38,20374,0
+PBI_B.US,D,20150421,000000,26.45,26.63,26.38,26.58,24671,0
+PBI_B.US,D,20150422,000000,26.55,26.61,26.5,26.52,22352,0
+PBI_B.US,D,20150423,000000,26.53,26.67,26.53,26.61,20470,0
+PBI_B.US,D,20150424,000000,26.65,26.68,26.56,26.61,49072,0
+PBI_B.US,D,20150427,000000,26.66,26.67,26.49,26.5,16800,0
+PBI_B.US,D,20150428,000000,26.5,26.572,26.35,26.43,34763,0
+PBI_B.US,D,20150429,000000,26.4,26.54,26.35,26.54,23101,0
+PBI_B.US,D,20150430,000000,26.53,26.539,26.38,26.38,24482,0
+PBI_B.US,D,20150501,000000,26.44,26.478,26.36,26.38,16745,0
+PBI_B.US,D,20150504,000000,26.39,26.61,26.39,26.52,13910,0
+PBI_B.US,D,20150505,000000,26.45,26.624,26.23,26.32,16448,0
+PBI_B.US,D,20150506,000000,26.44,26.44,25.75,26.12,40783,0
+PBI_B.US,D,20150507,000000,26.19,26.62,26.15,26.37,16249,0
+PBI_B.US,D,20150508,000000,26.56,26.69,26.31,26.47,15098,0
+PBI_B.US,D,20150511,000000,26.6,26.6,26.28,26.47,13154,0
+PBI_B.US,D,20150512,000000,26.28,26.79,26.28,26.79,18014,0
+PBI_B.US,D,20150513,000000,26.77,27.15,26.638,27.08,36983,0
+PBI_B.US,D,20150514,000000,27.02,27.24,26.975,27.03,25914,0
+PBI_B.US,D,20150515,000000,27.14,27.189,26.87,26.91,15150,0
+PBI_B.US,D,20150518,000000,26.84,26.99,26.84,26.9,20173,0
+PBI_B.US,D,20150519,000000,26.97,27,26.81,26.984,20874,0
+PBI_B.US,D,20150520,000000,26.54,27.009,26.54,26.86,32104,0
+PBI_B.US,D,20150521,000000,26.84,27.03,26.75,26.865,15117,0
+PBI_B.US,D,20150522,000000,26.88,27,26.81,26.95,12691,0
+PBI_B.US,D,20150526,000000,26.87,27.051,26.85,27.02,26393,0
+PBI_B.US,D,20150527,000000,26.94,27.05,26.82,26.85,26739,0
+PBI_B.US,D,20150528,000000,26.86,26.99,26.75,26.85,20950,0
+PBI_B.US,D,20150529,000000,26.96,26.96,26.5,26.5,30969,0
+PBI_B.US,D,20150601,000000,26.65,26.66,26.49,26.49,7759,0
+PBI_B.US,D,20150602,000000,26.52,26.55,26.29,26.49,20363,0
+PBI_B.US,D,20150603,000000,26.49,26.68,26.47,26.537,14762,0
+PBI_B.US,D,20150604,000000,26.62,26.63,26.41,26.62,7857,0
+PBI_B.US,D,20150605,000000,26.51,26.75,26.51,26.68,7595,0
+PBI_B.US,D,20150608,000000,26.75,26.78,26.6,26.73,7372,0
+PBI_B.US,D,20150609,000000,26.65,26.66,26.46,26.46,37002,0
+PBI_B.US,D,20150610,000000,26.51,26.52,26.31,26.33,12339,0
+PBI_B.US,D,20150611,000000,26.34,26.451,26.34,26.4,11639,0
+PBI_B.US,D,20150612,000000,26.51,26.63,26.3,26.35,20559,0
+PBI_B.US,D,20150615,000000,26.46,26.46,26.22,26.35,9318,0
+PBI_B.US,D,20150616,000000,26.29,26.468,26.133,26.3,22839,0
+PBI_B.US,D,20150617,000000,26.33,26.33,26.05,26.1,12978,0
+PBI_B.US,D,20150618,000000,26.18,26.2,25.84,25.88,21331,0
+PBI_B.US,D,20150619,000000,25.96,26.1,25.788,26.02,14847,0
+PBI_B.US,D,20150622,000000,25.99,25.99,25.64,25.8,17404,0
+PBI_B.US,D,20150623,000000,25.77,25.81,25.7,25.79,8266,0
+PBI_B.US,D,20150624,000000,25.78,25.9,25.72,25.74,16675,0
+PBI_B.US,D,20150625,000000,25.82,25.845,25.52,25.65,16799,0
+PBI_B.US,D,20150626,000000,25.58,25.631,25.412,25.6,20349,0
+PBI_B.US,D,20150629,000000,25.54,25.74,25.37,25.57,28045,0
+PBI_B.US,D,20150630,000000,25.69,25.84,25.34,25.45,61387,0
+PBI_B.US,D,20150701,000000,25.53,25.927,25.52,25.89,13281,0
+PBI_B.US,D,20150702,000000,25.99,26.12,25.89,26.12,11014,0
+PBI_B.US,D,20150706,000000,26.1,26.13,25.87,26.11,15451,0
+PBI_B.US,D,20150707,000000,26.1,26.473,26,26.2,33835,0
+PBI_B.US,D,20150708,000000,26.05,26.37,26.05,26.22,23051,0
+PBI_B.US,D,20150709,000000,26.39,26.5,26.26,26.39,17638,0
+PBI_B.US,D,20150710,000000,26.47,26.47,26.36,26.434,10000,0
+PBI_B.US,D,20150713,000000,26.45,26.47,26.31,26.39,11567,0
+PBI_B.US,D,20150714,000000,26.45,26.45,26.2,26.45,18557,0
+PBI_B.US,D,20150715,000000,26.5,26.73,26.39,26.6,36752,0
+PBI_B.US,D,20150716,000000,26.68,26.89,26.68,26.85,24517,0
+PBI_B.US,D,20150717,000000,26.87,27.09,26.63,27.09,40191,0
+PBI_B.US,D,20150720,000000,27.06,27.06,26.69,26.94,16235,0
+PBI_B.US,D,20150721,000000,26.94,27,26.86,27,11936,0
+PBI_B.US,D,20150722,000000,26.97,27,26.891,27,25563,0
+PBI_B.US,D,20150723,000000,27,27,26.86,27,24639,0
+PBI_B.US,D,20150724,000000,27,27,26.82,26.95,10478,0
+PBI_B.US,D,20150727,000000,26.95,26.99,26.9,26.96,14141,0
+PBI_B.US,D,20150728,000000,26.92,27.22,26.9,26.99,33994,0
+PBI_B.US,D,20150729,000000,27.09,27.09,26.9,26.96,24701,0
+PBI_B.US,D,20150730,000000,27.04,27.04,26.33,26.42,44221,0
+PBI_B.US,D,20150731,000000,26.36,26.5,26.34,26.37,8640,0
+PBI_B.US,D,20150803,000000,26.502,26.6,26.43,26.47,16691,0
+PBI_B.US,D,20150804,000000,26.68,26.76,26.55,26.76,18444,0
+PBI_B.US,D,20150805,000000,26.8,26.8,26.55,26.55,8211,0
+PBI_B.US,D,20150806,000000,26.77,26.845,26.622,26.731,17238,0
+PBI_B.US,D,20150807,000000,26.65,26.9,26.57,26.84,15262,0
+PBI_B.US,D,20150810,000000,26.73,27.02,26.66,26.972,31560,0
+PBI_B.US,D,20150811,000000,27,27.16,26.94,27.13,15612,0
+PBI_B.US,D,20150812,000000,27.14,27.17,26.96,27.01,28228,0
+PBI_B.US,D,20150813,000000,27.1,27.105,26.8,26.9,10775,0
+PBI_B.US,D,20150814,000000,26.82,26.94,26.74,26.9,14838,0
+PBI_B.US,D,20150817,000000,26.92,26.93,26.76,26.9,11726,0
+PBI_B.US,D,20150818,000000,26.96,27.15,26.869,27,24161,0
+PBI_B.US,D,20150819,000000,27.08,27.08,26.9,26.968,9055,0
+PBI_B.US,D,20150820,000000,26.4,26.634,26.4,26.56,12877,0
+PBI_B.US,D,20150821,000000,26.48,26.67,26.34,26.55,30009,0
+PBI_B.US,D,20150824,000000,26.42,26.47,25.88,26.25,58545,0
+PBI_B.US,D,20150825,000000,26.53,26.53,25.92,26.05,17510,0
+PBI_B.US,D,20150826,000000,26.22,26.31,25.94,26.27,17559,0
+PBI_B.US,D,20150827,000000,26.25,26.585,26.25,26.58,10729,0
+PBI_B.US,D,20150828,000000,26.72,26.92,26.54,26.814,14651,0
+PBI_B.US,D,20150831,000000,26.87,26.88,26.63,26.78,10995,0
+PBI_B.US,D,20150901,000000,26.71,26.85,26.6,26.68,14759,0
+PBI_B.US,D,20150902,000000,26.8,26.85,26.31,26.59,20120,0
+PBI_B.US,D,20150903,000000,26.41,26.5,26.26,26.45,15484,0
+PBI_B.US,D,20150904,000000,26.49,26.54,26.233,26.5,10373,0
+PBI_B.US,D,20150908,000000,26.59,26.82,26.428,26.8,20573,0
+PBI_B.US,D,20150909,000000,26.72,26.82,26.71,26.789,20565,0
+PBI_B.US,D,20150910,000000,26.75,26.77,26.5,26.55,16421,0
+PBI_B.US,D,20150911,000000,26.45,26.6,26.29,26.56,22366,0
+PBI_B.US,D,20150914,000000,26.42,26.598,26.42,26.451,7340,0
+PBI_B.US,D,20150915,000000,26.54,26.54,26.27,26.46,16401,0
+PBI_B.US,D,20150916,000000,26.377,26.498,26.16,26.3,12859,0
+PBI_B.US,D,20150917,000000,26.27,26.56,26.26,26.41,11229,0
+PBI_B.US,D,20150918,000000,26.49,26.58,26.4,26.45,9295,0
+PBI_B.US,D,20150921,000000,26.4,26.597,26.26,26.38,18809,0
+PBI_B.US,D,20150922,000000,26.32,26.6,26.32,26.59,13012,0
+PBI_B.US,D,20150923,000000,26.54,26.77,26.54,26.73,17953,0
+PBI_B.US,D,20150924,000000,26.7,26.76,26.584,26.76,20911,0
+PBI_B.US,D,20150925,000000,26.77,26.79,26.54,26.6,19563,0
+PBI_B.US,D,20150928,000000,26.75,26.75,26.428,26.428,13380,0
+PBI_B.US,D,20150929,000000,26.57,26.6,26.28,26.44,21150,0
+PBI_B.US,D,20150930,000000,26.44,26.636,26.08,26.1,27437,0
+PBI_B.US,D,20151001,000000,26.16,26.22,26.1,26.166,15463,0
+PBI_B.US,D,20151002,000000,26.14,26.14,25.92,26.11,8229,0
+PBI_B.US,D,20151005,000000,26.15,26.38,26.1,26.37,11612,0
+PBI_B.US,D,20151006,000000,26.28,26.607,26.28,26.6,13599,0
+PBI_B.US,D,20151007,000000,26.61,26.75,26.55,26.69,13283,0
+PBI_B.US,D,20151008,000000,26.71,26.75,26.654,26.75,7481,0
+PBI_B.US,D,20151009,000000,26.66,26.89,26.62,26.84,14741,0
+PBI_B.US,D,20151012,000000,26.88,26.9,26.79,26.81,6936,0
+PBI_B.US,D,20151013,000000,26.85,26.879,26.78,26.85,13707,0
+PBI_B.US,D,20151014,000000,26.76,26.96,26.75,26.81,19151,0
+PBI_B.US,D,20151015,000000,26.89,26.99,26.768,26.99,25263,0
+PBI_B.US,D,20151016,000000,26.99,27.1,26.807,27.1,33738,0
+PBI_B.US,D,20151019,000000,27.09,27.15,27.02,27.11,23803,0
+PBI_B.US,D,20151020,000000,27.12,27.14,26.98,26.98,31631,0
+PBI_B.US,D,20151021,000000,27.05,27.15,26.88,26.9,20697,0
+PBI_B.US,D,20151022,000000,27.03,27.13,26.77,26.97,17979,0
+PBI_B.US,D,20151023,000000,27,27.077,26.94,27,7056,0
+PBI_B.US,D,20151026,000000,27.03,27.03,26.85,27,14632,0
+PBI_B.US,D,20151027,000000,27.05,27.24,27.03,27.24,19537,0
+PBI_B.US,D,20151028,000000,27.14,27.31,27.04,27.09,28304,0
+PBI_B.US,D,20151029,000000,27.05,27.1,26.86,26.891,18239,0
+PBI_B.US,D,20151030,000000,26.92,27.04,26.86,27.03,16112,0
+PBI_B.US,D,20151102,000000,27.05,27.26,27.05,27.14,25663,0
+PBI_B.US,D,20151103,000000,27.25,27.35,27.08,27.1,21355,0
+PBI_B.US,D,20151104,000000,27.24,27.26,27,27.18,22315,0
+PBI_B.US,D,20151105,000000,27.18,27.335,27.12,27.176,25390,0
+PBI_B.US,D,20151106,000000,27.19,27.19,26.87,27.165,13025,0
+PBI_B.US,D,20151109,000000,27.15,27.34,26.82,27.2,38047,0
+PBI_B.US,D,20151110,000000,27.23,27.246,27.01,27.1,31225,0
+PBI_B.US,D,20151111,000000,27.16,27.22,27.066,27.156,16359,0
+PBI_B.US,D,20151112,000000,27.16,27.22,27.01,27.08,21450,0
+PBI_B.US,D,20151113,000000,27.17,27.17,27.04,27.05,6638,0
+PBI_B.US,D,20151116,000000,27,27.12,26.94,27.03,6570,0
+PBI_B.US,D,20151117,000000,26.95,27.08,26.81,26.963,29704,0
+PBI_B.US,D,20151118,000000,26.58,26.88,26.57,26.88,20266,0
+PBI_B.US,D,20151119,000000,26.87,27.09,26.804,26.962,24349,0
+PBI_B.US,D,20151120,000000,26.92,27.114,26.92,27.077,17567,0
+PBI_B.US,D,20151123,000000,27.14,27.15,26.65,26.97,19676,0
+PBI_B.US,D,20151124,000000,26.97,27.14,26.97,27.12,9797,0
+PBI_B.US,D,20151125,000000,27.14,27.18,27.09,27.18,10847,0
+PBI_B.US,D,20151127,000000,27.21,27.22,27.1,27.19,7173,0
+PBI_B.US,D,20151130,000000,27.18,27.323,27.1,27.12,29772,0
+PBI_B.US,D,20151201,000000,27.169,27.23,27.01,27.08,18667,0
+PBI_B.US,D,20151202,000000,27.13,27.15,26.76,26.86,19839,0
+PBI_B.US,D,20151203,000000,27,27.086,26.81,26.93,17421,0
+PBI_B.US,D,20151204,000000,26.85,26.99,26.8,26.98,23422,0
+PBI_B.US,D,20151207,000000,26.87,27.05,26.75,26.83,20640,0
+PBI_B.US,D,20151208,000000,26.84,27.019,26.788,26.97,25107,0
+PBI_B.US,D,20151209,000000,26.86,27,26.836,26.89,24835,0
+PBI_B.US,D,20151210,000000,26.89,26.89,26.75,26.75,18226,0
+PBI_B.US,D,20151211,000000,26.84,26.87,26.6,26.658,17878,0
+PBI_B.US,D,20151214,000000,26.69,26.69,25.8,25.91,30342,0
+PBI_B.US,D,20151215,000000,26.02,26.2,25.821,25.89,30807,0
+PBI_B.US,D,20151216,000000,25.99,26.47,25.916,26.32,44946,0
+PBI_B.US,D,20151217,000000,26.45,26.8,26.21,26.34,26810,0
+PBI_B.US,D,20151218,000000,26.56,26.666,26.32,26.46,9624,0
+PBI_B.US,D,20151221,000000,26.39,26.7,26.39,26.69,11398,0
+PBI_B.US,D,20151222,000000,26.54,26.97,26.54,26.698,19256,0
+PBI_B.US,D,20151223,000000,26.78,26.96,26.62,26.8,5462,0
+PBI_B.US,D,20151224,000000,26.67,26.937,26.66,26.91,3268,0
+PBI_B.US,D,20151228,000000,26.9,27,26.794,27,11979,0
+PBI_B.US,D,20151229,000000,27.06,27.06,26.787,26.83,13589,0
+PBI_B.US,D,20151230,000000,26.83,27.12,26.83,27.1,9376,0
+PBI_B.US,D,20151231,000000,27.1,27.11,26.96,26.96,1752,0
+PBI_B.US,D,20160104,000000,26.82,27.23,26.82,27.23,17575,0
+PBI_B.US,D,20160105,000000,27.14,27.3,27.14,27.2415,25617,0
+PBI_B.US,D,20160106,000000,27.11,27.2574,26.86,27.07,15232,0
+PBI_B.US,D,20160107,000000,26.99,27.12,26.86,27,8196,0
+PBI_B.US,D,20160108,000000,26.93,27.2,26.92,27.17,16367,0
+PBI_B.US,D,20160111,000000,27.12,27.23,26.9882,27.13,15072,0
+PBI_B.US,D,20160112,000000,27.14,27.14,27.03,27.14,26652,0
+PBI_B.US,D,20160113,000000,27.14,27.15,26.8528,27.02,20181,0
+PBI_B.US,D,20160114,000000,26.94,26.94,26.3001,26.41,52056,0
+PBI_B.US,D,20160115,000000,26.22,26.41,25.9454,26.23,16636,0
+PBI_B.US,D,20160119,000000,26.45,26.45,26.45,26.45,0,0
+PBI_B.US,D,20160120,000000,26.14,26.61,25.84,26.05,48103,0
+PBI_B.US,D,20160121,000000,26.11,26.3,25.9645,26.09,34395,0
+PBI_B.US,D,20160122,000000,26.1,26.68,26.1,26.6,26986,0
+PBI_B.US,D,20160125,000000,26.59,26.62,26.3,26.49,15062,0
+PBI_B.US,D,20160126,000000,26.58,26.72,26.5301,26.6638,22185,0
+PBI_B.US,D,20160127,000000,26.71,26.9,26.5412,26.88,9447,0
+PBI_B.US,D,20160128,000000,26.95,27.16,26.75,27.16,22644,0
+PBI_B.US,D,20160129,000000,27.13,27.3,27.08,27.21,25937,0
+PBI_B.US,D,20160201,000000,27.21,27.41,27.2,27.3605,20957,0
+PBI_B.US,D,20160202,000000,27.28,27.33,27,27.3,16793,0
+PBI_B.US,D,20160203,000000,27.34,27.34,26.75,27.2,42861,0
+PBI_B.US,D,20160204,000000,27.06,27.38,27.0229,27.3,21762,0
+PBI_B.US,D,20160205,000000,27.38,27.42,27.15,27.21,16393,0
+PBI_B.US,D,20160208,000000,27.11,27.14,26.81,27.1,17485,0
+PBI_B.US,D,20160209,000000,26.96,27.15,26.5001,27.03,46534,0
+PBI_B.US,D,20160210,000000,27.16,27.16,26.83,26.84,16083,0
+PBI_B.US,D,20160211,000000,26.52,26.7262,25.76,25.8,44428,0
+PBI_B.US,D,20160212,000000,25.89,26.1,25.76,25.88,30683,0
+PBI_B.US,D,20160216,000000,26.13,26.35,25.85,26.12,31539,0
+PBI_B.US,D,20160217,000000,25.9,26.78,25.9,26.46,39232,0
+PBI_B.US,D,20160218,000000,26.54,27,26.41,26.8,23036,0
+PBI_B.US,D,20160219,000000,26.68,27.05,26.3101,26.86,15654,0
+PBI_B.US,D,20160222,000000,26.9,27.1499,26.41,26.75,36359,0
+PBI_B.US,D,20160223,000000,26.76,26.89,26.44,26.63,14480,0
+PBI_B.US,D,20160224,000000,26.69,26.8,26.3,26.7558,21663,0
+PBI_B.US,D,20160225,000000,26.7,26.79,26.5815,26.59,24712,0
+PBI_B.US,D,20160226,000000,26.59,26.77,26.404,26.65,23022,0
+PBI_B.US,D,20160229,000000,26.59,26.78,26.54,26.54,33984,0
+PBI_B.US,D,20160301,000000,26.61,27.1,26.6,26.91,41674,0
+PBI_B.US,D,20160302,000000,26.76,26.89,26.57,26.59,18535,0
+PBI_B.US,D,20160303,000000,26.71,26.7399,26.6,26.65,14424,0
+PBI_B.US,D,20160304,000000,26.8272,26.9299,26.6101,26.75,15423,0
+PBI_B.US,D,20160307,000000,26.78,26.7999,26.6101,26.77,8001,0
+PBI_B.US,D,20160308,000000,26.84,26.89,26.7201,26.8701,20100,0
+PBI_B.US,D,20160309,000000,26.87,26.99,26.87,26.95,17755,0
+PBI_B.US,D,20160310,000000,27.03,27.1499,26.9208,27.05,14688,0
+PBI_B.US,D,20160311,000000,27.05,27.2,26.95,26.98,20952,0
+PBI_B.US,D,20160314,000000,27.01,27.1786,27.01,27.0304,12533,0
+PBI_B.US,D,20160315,000000,27.02,27.0813,26.69,26.75,40128,0
+PBI_B.US,D,20160316,000000,26.7,26.99,26.7,26.98,7454,0
+PBI_B.US,D,20160317,000000,27.06,27.2,26.92,27.19,40229,0
+PBI_B.US,D,20160318,000000,27.18,27.21,27.0001,27.1,28157,0
+PBI_B.US,D,20160321,000000,27.05,27.1699,26.86,27,18936,0
+PBI_B.US,D,20160322,000000,26.92,27.13,26.92,26.9487,13822,0
+PBI_B.US,D,20160323,000000,27.05,27.0999,26.96,27.04,12150,0
+PBI_B.US,D,20160324,000000,27.01,27.2,27.01,27.19,12596,0
+PBI_B.US,D,20160328,000000,27.08,27.1899,27.03,27.08,27440,0
+PBI_B.US,D,20160329,000000,27.04,27.25,27.0379,27.1338,20660,0
+PBI_B.US,D,20160330,000000,27.18,27.23,27.06,27.09,14238,0
+PBI_B.US,D,20160331,000000,27.1,27.1,26.89,26.89,22628,0
+PBI_B.US,D,20160401,000000,26.83,27.05,26.7701,26.7935,18684,0
+PBI_B.US,D,20160404,000000,26.75,26.75,26.455,26.6,19952,0
+PBI_B.US,D,20160405,000000,26.6,26.94,26.52,26.85,35468,0
+PBI_B.US,D,20160406,000000,26.77,26.93,26.61,26.82,15248,0
+PBI_B.US,D,20160407,000000,26.84,26.92,26.55,26.84,17639,0
+PBI_B.US,D,20160408,000000,26.77,27.08,26.77,26.96,14388,0
+PBI_B.US,D,20160411,000000,26.89,27.1163,26.84,26.95,20356,0
+PBI_B.US,D,20160412,000000,26.92,27.14,26.88,27.14,13712,0
+PBI_B.US,D,20160413,000000,27.06,27.0901,26.98,27.05,17506,0
+PBI_B.US,D,20160414,000000,27.12,27.17,26.9728,27.15,17364,0
+PBI_B.US,D,20160415,000000,27.15,27.24,26.86,26.86,86318,0
+PBI_B.US,D,20160418,000000,26.97,27.05,26.93,27.05,14119,0
+PBI_B.US,D,20160419,000000,27.04,27.16,26.9626,27.04,23060,0
+PBI_B.US,D,20160420,000000,26.97,27.12,26.95,27.01,16540,0
+PBI_B.US,D,20160421,000000,27.06,27.0899,26.83,26.92,28967,0
+PBI_B.US,D,20160422,000000,26.9,27.06,26.89,26.96,13315,0
+PBI_B.US,D,20160425,000000,27.02,27.099,26.872,26.89,16859,0
+PBI_B.US,D,20160426,000000,26.88,27.19,26.88,27.19,25578,0
+PBI_B.US,D,20160427,000000,27.1,27.33,27.0849,27.33,21229,0
+PBI_B.US,D,20160428,000000,27.32,27.35,27.06,27.1499,26065,0
+PBI_B.US,D,20160429,000000,27.0982,27.29,27,27,20861,0
+PBI_B.US,D,20160502,000000,27.12,27.34,27.1101,27.29,13000,0
+PBI_B.US,D,20160503,000000,27.26,27.28,27.0801,27.2,26684,0
+PBI_B.US,D,20160504,000000,27.125,27.33,27.1201,27.24,40753,0
+PBI_B.US,D,20160505,000000,27.32,27.38,27.15,27.18,15182,0
+PBI_B.US,D,20160506,000000,27.22,27.48,27.22,27.35,18926,0
+PBI_B.US,D,20160509,000000,27.37,27.44,27.32,27.32,9722,0
+PBI_B.US,D,20160510,000000,27.38,27.5,27.22,27.4,28675,0
+PBI_B.US,D,20160511,000000,27.3,27.49,27.2828,27.4,13437,0
+PBI_B.US,D,20160512,000000,27.45,27.61,27.37,27.37,26090,0
+PBI_B.US,D,20160513,000000,27.3,27.4999,27.24,27.24,17390,0
+PBI_B.US,D,20160516,000000,27.2,27.44,27.2,27.35,19007,0
+PBI_B.US,D,20160517,000000,27.4,27.4,27.24,27.2499,23921,0
+PBI_B.US,D,20160518,000000,27.16,27.37,27.1401,27.29,46305,0
+PBI_B.US,D,20160519,000000,27.05,27.05,26.68,26.7501,14739,0
+PBI_B.US,D,20160520,000000,26.76,27.04,26.76,26.79,22057,0
+PBI_B.US,D,20160523,000000,26.88,26.91,26.7801,26.86,33100,0
+PBI_B.US,D,20160524,000000,26.87,27.2,26.8274,27.19,30209,0
+PBI_B.US,D,20160525,000000,27.09,27.22,27.0312,27.14,18808,0
+PBI_B.US,D,20160526,000000,27.04,27.38,27.04,27.38,19115,0
+PBI_B.US,D,20160527,000000,27.22,27.47,27.22,27.3799,14360,0
+PBI_B.US,D,20160531,000000,27.28,27.43,27.2305,27.37,19880,0
+PBI_B.US,D,20160601,000000,27.39,27.39,27.268,27.31,14030,0
+PBI_B.US,D,20160602,000000,27.24,27.4,27.2,27.4,13159,0
+PBI_B.US,D,20160603,000000,27.36,27.43,27.16,27.43,32154,0
+PBI_B.US,D,20160606,000000,27.26,27.35,27.16,27.3,24174,0
+PBI_B.US,D,20160607,000000,27.36,27.4,27.23,27.27,17702,0
+PBI_B.US,D,20160608,000000,27.34,27.41,27.23,27.3,20009,0
+PBI_B.US,D,20160609,000000,27.23,27.48,27.23,27.48,25424,0
+PBI_B.US,D,20160610,000000,27.43,27.66,27.26,27.29,9642,0
+PBI_B.US,D,20160613,000000,27.27,27.4399,27.0701,27.11,21525,0
+PBI_B.US,D,20160614,000000,27.09,27.09,26.8123,26.91,14783,0
+PBI_B.US,D,20160615,000000,26.92,27.093,26.91,26.98,24719,0
+PBI_B.US,D,20160616,000000,26.94,26.98,26.87,26.88,13544,0
+PBI_B.US,D,20160617,000000,26.94,27.0884,26.9,26.98,5809,0
+PBI_B.US,D,20160620,000000,27.01,27.2099,27.01,27.16,13215,0
+PBI_B.US,D,20160621,000000,27.09,27.1999,27.02,27.0901,15470,0
+PBI_B.US,D,20160622,000000,27.04,27.1,26.98,27.03,14038,0
+PBI_B.US,D,20160623,000000,27.03,27.1299,26.91,27.022,51782,0
+PBI_B.US,D,20160624,000000,26.68,27.09,26.58,27.01,22353,0
+PBI_B.US,D,20160627,000000,26.84,27.21,26.84,27.18,6010,0
+PBI_B.US,D,20160628,000000,27.15,27.2693,27.07,27.08,17647,0
+PBI_B.US,D,20160629,000000,27.05,27.2299,27.03,27.03,12919,0
+PBI_B.US,D,20160630,000000,27.12,27.29,27.0613,27.29,19524,0
+PBI_B.US,D,20160701,000000,27.22,27.35,27.05,27.07,19094,0
+PBI_B.US,D,20160705,000000,27.05,27.1101,26.94,27.01,21272,0
+PBI_B.US,D,20160706,000000,26.98,27.09,26.98,27,19251,0
+PBI_B.US,D,20160707,000000,26.98,27.12,26.9,27.0199,21948,0
+PBI_B.US,D,20160708,000000,27.02,27.11,27.02,27.06,19225,0
+PBI_B.US,D,20160711,000000,27.06,27.14,27.02,27.04,18930,0
+PBI_B.US,D,20160712,000000,27.05,27.1599,27.01,27.02,23817,0
+PBI_B.US,D,20160713,000000,27.03,27.055,26.82,26.99,25326,0
+PBI_B.US,D,20160714,000000,26.95,27.06,26.95,27,14874,0
+PBI_B.US,D,20160715,000000,27.01,27.07,26.85,26.85,64717,0
+PBI_B.US,D,20160718,000000,26.89,27,26.86,26.96,22309,0
+PBI_B.US,D,20160719,000000,26.92,27.2981,26.92,27.05,26913,0
+PBI_B.US,D,20160720,000000,27.05,27.26,26.98,27.2599,8376,0
+PBI_B.US,D,20160721,000000,27.15,27.2764,27.02,27.21,19611,0
+PBI_B.US,D,20160722,000000,27.12,27.24,27.11,27.2,9749,0
+PBI_B.US,D,20160725,000000,27.2,27.54,27.04,27.54,24734,0
+PBI_B.US,D,20160726,000000,27.42,27.6746,27.39,27.55,28716,0
+PBI_B.US,D,20160727,000000,27.48,27.72,27.4473,27.62,12409,0
+PBI_B.US,D,20160728,000000,27.58,27.73,27.42,27.51,16352,0
+PBI_B.US,D,20160729,000000,27.46,27.55,27.24,27.24,32325,0
+PBI_B.US,D,20160801,000000,27.26,27.31,27.14,27.15,20897,0
+PBI_B.US,D,20160802,000000,27.19,27.23,27.07,27.17,26781,0
+PBI_B.US,D,20160803,000000,27.12,27.2189,27.05,27.17,20803,0
+PBI_B.US,D,20160804,000000,27.12,27.2,27.02,27.09,29139,0
+PBI_B.US,D,20160805,000000,27.07,27.23,27.01,27.215,32891,0
+PBI_B.US,D,20160808,000000,27.2,27.37,27.19,27.31,22523,0
+PBI_B.US,D,20160809,000000,27.29,27.31,27.17,27.27,28738,0
+PBI_B.US,D,20160810,000000,27.21,27.22,27.09,27.2,31074,0
+PBI_B.US,D,20160811,000000,27.14,27.26,27.12,27.17,25132,0
+PBI_B.US,D,20160812,000000,27.21,27.21,27.11,27.17,19877,0
+PBI_B.US,D,20160815,000000,27.16,27.16,27.08,27.12,22341,0
+PBI_B.US,D,20160816,000000,27.12,27.12,27.04,27.09,31662,0
+PBI_B.US,D,20160817,000000,27.07,27.17,27.0393,27.08,59455,0
+PBI_B.US,D,20160818,000000,27.08,27.13,27.05,27.11,45702,0
+PBI_B.US,D,20160819,000000,26.75,26.79,26.7,26.73,22249,0
+PBI_B.US,D,20160822,000000,26.76,26.8,26.69,26.8,8301,0
+PBI_B.US,D,20160823,000000,26.83,26.88,26.82,26.86,20515,0
+PBI_B.US,D,20160824,000000,26.83,27.02,26.83,26.9786,26334,0
+PBI_B.US,D,20160825,000000,26.93,27.01,26.8901,26.98,19154,0
+PBI_B.US,D,20160826,000000,26.88,27.02,26.85,26.99,15213,0
+PBI_B.US,D,20160829,000000,26.98,27.02,26.9384,26.9999,7560,0
+PBI_B.US,D,20160830,000000,26.95,27.17,26.95,27.146,16586,0
+PBI_B.US,D,20160831,000000,27.11,27.2699,27.09,27.09,27813,0
+PBI_B.US,D,20160901,000000,27.1,27.1875,27.1,27.13,9706,0
+PBI_B.US,D,20160902,000000,27.12,27.16,27.11,27.13,11095,0
+PBI_B.US,D,20160906,000000,27.18,27.24,27.1,27.23,16268,0
+PBI_B.US,D,20160907,000000,27.21,27.24,27.03,27.04,20749,0
+PBI_B.US,D,20160908,000000,27.11,27.19,27.05,27.16,24406,0
+PBI_B.US,D,20160909,000000,27.1,27.1175,26.62,26.67,23986,0
+PBI_B.US,D,20160912,000000,26.59,26.7567,26.51,26.56,36525,0
+PBI_B.US,D,20160913,000000,26.54,26.5999,26.28,26.43,19380,0
+PBI_B.US,D,20160914,000000,26.37,26.49,26.2,26.33,22121,0
+PBI_B.US,D,20160915,000000,26.28,26.6,26.28,26.59,15740,0
+PBI_B.US,D,20160916,000000,26.57,26.6,26.36,26.36,14813,0
+PBI_B.US,D,20160919,000000,26.38,26.54,26.38,26.48,16244,0
+PBI_B.US,D,20160920,000000,26.47,26.55,26.352,26.55,23522,0
+PBI_B.US,D,20160921,000000,26.45,26.69,26.45,26.68,19113,0
+PBI_B.US,D,20160922,000000,26.71,26.99,26.71,26.895,45727,0
+PBI_B.US,D,20160923,000000,26.76,27,26.76,27,18493,0
+PBI_B.US,D,20160926,000000,26.87,27.17,26.87,27.05,24959,0
+PBI_B.US,D,20160927,000000,27.1,27.19,26.7901,27.13,26939,0
+PBI_B.US,D,20160928,000000,27.03,27.145,26.79,27.1199,17733,0
+PBI_B.US,D,20160929,000000,27.05,27.1193,26.6001,26.61,19983,0
+PBI_B.US,D,20160930,000000,26.67,26.86,26.58,26.64,27218,0
+PBI_B.US,D,20161003,000000,26.67,26.88,26.62,26.8,9210,0
+PBI_B.US,D,20161004,000000,26.79,26.95,26.6,26.6,23581,0
+PBI_B.US,D,20161005,000000,26.61,26.81,26.61,26.7875,11294,0
+PBI_B.US,D,20161006,000000,26.75,26.9,26.75,26.9,10351,0
+PBI_B.US,D,20161007,000000,26.76,27,26.71,26.97,17107,0
+PBI_B.US,D,20161010,000000,26.97,26.97,26.78,26.88,11923,0
+PBI_B.US,D,20161011,000000,26.81,26.81,26.51,26.51,10509,0
+PBI_B.US,D,20161012,000000,26.43,26.51,26.4,26.41,7857,0
+PBI_B.US,D,20161013,000000,26.31,26.31,25.86,26.07,44665,0
+PBI_B.US,D,20161014,000000,26.14,26.31,26.03,26.13,40649,0
+PBI_B.US,D,20161017,000000,26.16,26.24,26.07,26.14,15734,0
+PBI_B.US,D,20161018,000000,26.22,26.6,26.151,26.53,46815,0
+PBI_B.US,D,20161019,000000,26.54,26.779,26.54,26.54,15200,0
+PBI_B.US,D,20161020,000000,26.54,26.7315,26.395,26.67,10533,0
+PBI_B.US,D,20161021,000000,26.6,27.04,26.6,27.04,26562,0
+PBI_B.US,D,20161024,000000,26.85,27.09,26.85,27,11935,0
+PBI_B.US,D,20161025,000000,27.07,27.09,26.8738,27,22817,0
+PBI_B.US,D,20161026,000000,26.94,26.9694,26.91,26.94,5932,0
+PBI_B.US,D,20161027,000000,26.89,26.89,26.63,26.8,12824,0
+PBI_B.US,D,20161028,000000,26.7,26.9081,26.65,26.65,16590,0
+PBI_B.US,D,20161031,000000,26.65,26.74,26.4469,26.62,19555,0
+PBI_B.US,D,20161101,000000,26.48,26.5085,26.2,26.22,69335,0
+PBI_B.US,D,20161102,000000,26.19,26.39,25.96,26.06,38883,0
+PBI_B.US,D,20161103,000000,26.1,26.1,25.75,25.77,19230,0
+PBI_B.US,D,20161104,000000,25.72,25.895,25.65,25.8315,29411,0
+PBI_B.US,D,20161107,000000,26.08,26.2721,25.98,26.2721,14913,0
+PBI_B.US,D,20161108,000000,26.03,26.2,26.03,26.2,12972,0
+PBI_B.US,D,20161109,000000,25.78,26.165,25.78,25.85,19451,0
+PBI_B.US,D,20161110,000000,25.83,25.8842,25.417,25.619,63383,0
+PBI_B.US,D,20161111,000000,25.47,25.76,25.47,25.76,33553,0
+PBI_B.US,D,20161114,000000,25.56,25.5909,25.16,25.39,56715,0
+PBI_B.US,D,20161115,000000,25.51,25.815,25.51,25.6643,30790,0
+PBI_B.US,D,20161116,000000,25.57,26.18,25.57,26.072,33677,0
+PBI_B.US,D,20161117,000000,25.96,25.98,25.5533,25.9206,35663,0
+PBI_B.US,D,20161118,000000,25.68,25.87,25.53,25.72,36776,0
+PBI_B.US,D,20161121,000000,25.63,25.89,25.6,25.6,25701,0
+PBI_B.US,D,20161122,000000,25.7,25.8095,25.6016,25.71,23269,0
+PBI_B.US,D,20161123,000000,25.65,25.74,25.51,25.71,27797,0
+PBI_B.US,D,20161125,000000,25.62,25.66,25.53,25.59,11927,0
+PBI_B.US,D,20161128,000000,25.62,25.6802,25.55,25.5879,27610,0
+PBI_B.US,D,20161129,000000,25.65,25.8,25.55,25.8,29157,0
+PBI_B.US,D,20161130,000000,25.74,25.7505,25.5493,25.64,16168,0
+PBI_B.US,D,20161201,000000,25.67,25.7044,25.5,25.52,20001,0
+PBI_B.US,D,20161202,000000,25.67,25.6788,25.5,25.51,13660,0
+PBI_B.US,D,20161205,000000,25.51,25.708,25.51,25.6256,16276,0
+PBI_B.US,D,20161206,000000,25.59,26.0074,25.5531,25.89,16853,0
+PBI_B.US,D,20161207,000000,25.8,25.8,25.58,25.61,58637,0
+PBI_B.US,D,20161208,000000,25.65,25.65,25.53,25.57,29207,0
+PBI_B.US,D,20161209,000000,25.55,25.59,25.12,25.2345,37746,0
+PBI_B.US,D,20161212,000000,25.2,25.3868,25.11,25.26,44840,0
+PBI_B.US,D,20161213,000000,25.39,25.5333,25.2521,25.49,18297,0
+PBI_B.US,D,20161214,000000,25.33,25.4999,25.2134,25.4,23811,0
+PBI_B.US,D,20161215,000000,25.32,25.65,25.3,25.4401,27731,0
+PBI_B.US,D,20161216,000000,25.44,25.6369,25.33,25.4,24608,0
+PBI_B.US,D,20161219,000000,25.41,25.4596,25.27,25.3398,25103,0
+PBI_B.US,D,20161220,000000,25.33,25.5595,25.33,25.41,19094,0
+PBI_B.US,D,20161221,000000,25.37,25.66,25.3648,25.47,27542,0
+PBI_B.US,D,20161222,000000,25.45,25.6199,25.41,25.445,28904,0
+PBI_B.US,D,20161223,000000,25.44,25.46,25.253,25.4,26408,0
+PBI_B.US,D,20161227,000000,25.38,25.5241,25.2726,25.505,31529,0
+PBI_B.US,D,20161228,000000,25.41,25.548,25.2621,25.5001,29790,0
+PBI_B.US,D,20161229,000000,25.44,25.66,25.391,25.66,23784,0
+PBI_B.US,D,20161230,000000,25.44,25.6107,25.43,25.57,16797,0
+PBI_B.US,D,20170103,000000,25.59,25.6983,25.46,25.56,7893,0
+PBI_B.US,D,20170104,000000,25.58,25.8,25.58,25.8,29919,0
+PBI_B.US,D,20170105,000000,25.73,25.8808,25.6,25.82,9786,0
+PBI_B.US,D,20170106,000000,25.7,25.85,25.6644,25.84,9338,0
+PBI_B.US,D,20170109,000000,25.72,25.99,25.69,25.73,18356,0
+PBI_B.US,D,20170110,000000,25.79,25.99,25.6048,25.96,12648,0
+PBI_B.US,D,20170111,000000,25.83,26.45,25.83,26.45,13932,0
+PBI_B.US,D,20170112,000000,26.15,26.3,26.1,26.2,42197,0
+PBI_B.US,D,20170113,000000,26.1,26.1189,26,26.03,11204,0
+PBI_B.US,D,20170117,000000,26.03,26.11,25.86,25.94,23764,0
+PBI_B.US,D,20170118,000000,25.9,25.99,25.82,25.91,8831,0
+PBI_B.US,D,20170119,000000,25.8,25.8323,25.52,25.69,37451,0
+PBI_B.US,D,20170120,000000,25.6,25.78,25.43,25.43,98183,0
+PBI_B.US,D,20170123,000000,25.55,25.9,25.5,25.9,43358,0
+PBI_B.US,D,20170124,000000,25.85,25.93,25.72,25.9,22771,0
+PBI_B.US,D,20170125,000000,25.81,25.9627,25.81,25.95,19492,0
+PBI_B.US,D,20170126,000000,25.8,26.199,25.8,26.199,26202,0
+PBI_B.US,D,20170127,000000,26.03,26.2,26.02,26.0942,15436,0
+PBI_B.US,D,20170130,000000,26,26.17,25.8915,26.1,22820,0
+PBI_B.US,D,20170131,000000,26.03,26.23,26.01,26.23,18680,0
+PBI_B.US,D,20170201,000000,26.05,26.05,25.6965,26,31060,0
+PBI_B.US,D,20170202,000000,25.76,25.98,25.75,25.96,23508,0
+PBI_B.US,D,20170203,000000,25.91,26.13,25.9,26.06,11455,0
+PBI_B.US,D,20170206,000000,25.98,26.12,25.9,25.9,15512,0
+PBI_B.US,D,20170207,000000,25.91,26.046,25.91,25.9999,19367,0
+PBI_B.US,D,20170208,000000,26,26.1833,25.995,26.03,16985,0
+PBI_B.US,D,20170209,000000,26.07,26.15,25.8601,26.15,22933,0
+PBI_B.US,D,20170210,000000,26.15,26.15,25.9805,26.1399,8265,0
+PBI_B.US,D,20170213,000000,26.08,26.1512,26.02,26.075,15085,0
+PBI_B.US,D,20170214,000000,26.04,26.15,25.97,26.0463,16334,0
+PBI_B.US,D,20170215,000000,25.69,25.9599,25.63,25.9599,18861,0
+PBI_B.US,D,20170216,000000,25.84,25.96,25.77,25.81,10773,0
+PBI_B.US,D,20170217,000000,25.85,25.8999,25.7207,25.7777,20770,0
+PBI_B.US,D,20170221,000000,25.71,25.88,25.71,25.75,32248,0
+PBI_B.US,D,20170222,000000,25.65,25.9,25.59,25.74,79629,0
+PBI_B.US,D,20170223,000000,25.76,26.015,25.74,25.95,35296,0
+PBI_B.US,D,20170224,000000,25.85,25.99,25.85,25.91,21717,0
+PBI_B.US,D,20170227,000000,25.86,25.99,25.78,25.79,26769,0
+PBI_B.US,D,20170228,000000,25.73,25.87,25.67,25.87,19312,0
+PBI_B.US,D,20170301,000000,25.62,25.85,25.58,25.636,37136,0
+PBI_B.US,D,20170302,000000,25.66,25.66,25.5,25.56,31533,0
+PBI_B.US,D,20170303,000000,25.54,25.74,25.54,25.6915,11820,0
+PBI_B.US,D,20170306,000000,25.64,25.75,25.53,25.75,25189,0
+PBI_B.US,D,20170307,000000,25.79,25.915,25.64,25.83,17576,0
+PBI_B.US,D,20170308,000000,25.7,25.865,25.7,25.84,26465,0
+PBI_B.US,D,20170309,000000,25.78,25.85,25.68,25.8499,12669,0
+PBI_B.US,D,20170310,000000,25.9,25.9,25.67,25.87,18978,0
+PBI_B.US,D,20170313,000000,25.83,25.89,25.73,25.75,14225,0
+PBI_B.US,D,20170314,000000,25.8444,25.8444,25.57,25.73,11922,0
+PBI_B.US,D,20170315,000000,25.8411,26.05,25.79,26.05,11213,0
+PBI_B.US,D,20170316,000000,26.05,26.2,25.9038,26.06,19447,0
+PBI_B.US,D,20170317,000000,25.95,26.1,25.74,25.8365,10895,0
+PBI_B.US,D,20170320,000000,25.84,25.979,25.8162,25.9399,5539,0
+PBI_B.US,D,20170321,000000,25.87,25.89,25.7224,25.82,20207,0
+PBI_B.US,D,20170322,000000,25.72,25.8899,25.72,25.87,16797,0
+PBI_B.US,D,20170323,000000,25.78,25.98,25.78,25.97,10650,0
+PBI_B.US,D,20170324,000000,26,26.25,25.82,25.87,34446,0
+PBI_B.US,D,20170327,000000,25.86,25.9867,25.76,25.85,17277,0
+PBI_B.US,D,20170328,000000,25.87,25.98,25.8101,25.82,15998,0
+PBI_B.US,D,20170329,000000,25.83,25.9588,25.83,25.92,12797,0
+PBI_B.US,D,20170330,000000,25.85,26.15,25.85,26.09,12783,0
+PBI_B.US,D,20170331,000000,26.11,26.25,25.91,26.25,18073,0
+PBI_B.US,D,20170403,000000,26.29,26.63,26.23,26.5,27226,0
+PBI_B.US,D,20170404,000000,26.45,26.61,26.39,26.51,24066,0
+PBI_B.US,D,20170405,000000,26.45,26.45,25.996,26.09,20217,0
+PBI_B.US,D,20170406,000000,26.02,26.55,26.02,26.47,21312,0
+PBI_B.US,D,20170407,000000,26.29,26.51,26.267,26.46,12784,0
+PBI_B.US,D,20170410,000000,26.35,26.4607,26.3,26.3328,19552,0
+PBI_B.US,D,20170411,000000,26.31,26.4191,26.11,26.21,15581,0
+PBI_B.US,D,20170412,000000,26.17,26.449,26.1169,26.43,12380,0
+PBI_B.US,D,20170413,000000,26.3,26.4305,26.3,26.33,16457,0
+PBI_B.US,D,20170417,000000,26.34,26.34,26.15,26.29,11006,0
+PBI_B.US,D,20170418,000000,26.22,26.34,26.2,26.25,7639,0
+PBI_B.US,D,20170419,000000,26.25,26.27,26.03,26.0977,14419,0
+PBI_B.US,D,20170420,000000,26.1,26.25,26.06,26.25,11135,0
+PBI_B.US,D,20170421,000000,26.14,26.43,26.14,26.43,14265,0
+PBI_B.US,D,20170424,000000,26.44,26.5,26.24,26.32,16493,0
+PBI_B.US,D,20170425,000000,26.24,26.39,26.08,26.16,26717,0
+PBI_B.US,D,20170426,000000,26.17,26.17,25.95,26.01,22844,0
+PBI_B.US,D,20170427,000000,26.04,26.1,25.9751,26.04,17455,0
+PBI_B.US,D,20170428,000000,26,26.0931,26,26.04,18444,0
+PBI_B.US,D,20170501,000000,26.05,26.1755,26.02,26.12,14338,0
+PBI_B.US,D,20170502,000000,26.15,26.25,26.12,26.18,18390,0
+PBI_B.US,D,20170503,000000,26.19,26.24,26.06,26.24,12044,0
+PBI_B.US,D,20170504,000000,26.22,26.23,26.1,26.16,11229,0
+PBI_B.US,D,20170505,000000,26.13,26.315,26.11,26.31,29043,0
+PBI_B.US,D,20170508,000000,26.26,26.39,26.26,26.38,23663,0
+PBI_B.US,D,20170509,000000,26.32,26.46,26.31,26.45,15464,0
+PBI_B.US,D,20170510,000000,26.38,26.46,26.27,26.45,12360,0
+PBI_B.US,D,20170511,000000,26.36,26.44,26.33,26.42,14262,0
+PBI_B.US,D,20170512,000000,26.33,26.44,26.33,26.37,7519,0
+PBI_B.US,D,20170515,000000,26.35,26.48,26.34,26.41,9848,0
+PBI_B.US,D,20170516,000000,26.37,26.4579,26.35,26.45,15116,0
+PBI_B.US,D,20170517,000000,26.37,26.48,26.35,26.48,12030,0
+PBI_B.US,D,20170518,000000,26.45,26.53,26.4192,26.5,11062,0
+PBI_B.US,D,20170519,000000,26.1,26.1,26.06,26.09,9767,0
+PBI_B.US,D,20170522,000000,26.07,26.08,26,26.08,14923,0
+PBI_B.US,D,20170523,000000,26.09,26.1483,26.02,26.09,15865,0
+PBI_B.US,D,20170524,000000,26.06,26.2235,26.0319,26.16,12394,0
+PBI_B.US,D,20170525,000000,26.12,26.33,26.0414,26.2999,20059,0
+PBI_B.US,D,20170526,000000,26.3,26.35,26.24,26.3428,11840,0
+PBI_B.US,D,20170530,000000,26.2,26.35,26.19,26.2,16881,0
+PBI_B.US,D,20170531,000000,26.2,26.29,26.16,26.16,20667,0
+PBI_B.US,D,20170601,000000,26.17,26.26,26.17,26.24,7665,0
+PBI_B.US,D,20170602,000000,26.31,26.31,26.21,26.24,20626,0
+PBI_B.US,D,20170605,000000,26.22,26.25,26.17,26.21,12771,0
+PBI_B.US,D,20170606,000000,26.18,26.2285,26.0811,26.22,6898,0
+PBI_B.US,D,20170607,000000,26.24,26.34,26.1506,26.1801,14926,0
+PBI_B.US,D,20170608,000000,26.25,26.2591,26.1306,26.21,8794,0
+PBI_B.US,D,20170609,000000,26.14,26.279,26.14,26.15,4068,0
+PBI_B.US,D,20170612,000000,26.1,26.1,26.01,26.04,11420,0
+PBI_B.US,D,20170613,000000,26.03,26.09,25.95,26.09,9340,0
+PBI_B.US,D,20170614,000000,26.09,26.22,26.0207,26.21,10046,0
+PBI_B.US,D,20170615,000000,26.04,26.2399,26.02,26.02,18967,0
+PBI_B.US,D,20170616,000000,26.05,26.07,26.03,26.07,4655,0
+PBI_B.US,D,20170619,000000,26.07,26.1077,25.9855,26.0136,22818,0
+PBI_B.US,D,20170620,000000,25.99,26.0686,25.99,26.0686,5105,0
+PBI_B.US,D,20170621,000000,26.04,26.09,25.98,26.0733,14917,0
+PBI_B.US,D,20170622,000000,26.04,26.2799,26.04,26.15,18219,0
+PBI_B.US,D,20170623,000000,26.12,26.2,26.1101,26.16,7238,0
+PBI_B.US,D,20170626,000000,26.13,26.48,26.13,26.45,10136,0
+PBI_B.US,D,20170627,000000,26.44,26.8,26.4175,26.8,27407,0
+PBI_B.US,D,20170628,000000,26.64,26.96,26.64,26.94,22237,0
+PBI_B.US,D,20170629,000000,26.88,26.8816,26.7111,26.8311,21389,0
+PBI_B.US,D,20170630,000000,26.81,26.81,26.52,26.72,25085,0
+PBI_B.US,D,20170703,000000,26.56,26.8,26.37,26.7499,7323,0
+PBI_B.US,D,20170705,000000,26.6,26.6,26.35,26.37,16346,0
+PBI_B.US,D,20170706,000000,26.11,26.4069,26.11,26.27,17647,0
+PBI_B.US,D,20170707,000000,26.53,26.73,26.43,26.47,15122,0
+PBI_B.US,D,20170710,000000,26.42,26.76,25.75,25.9,163961,0
+PBI_B.US,D,20170711,000000,25.87,25.98,25.75,25.98,26044,0
+PBI_B.US,D,20170712,000000,25.92,26.04,25.89,26.02,32910,0
+PBI_B.US,D,20170713,000000,25.96,26.04,25.95,26.03,23592,0
+PBI_B.US,D,20170714,000000,26,26.1,25.98,26.1,23209,0
+PBI_B.US,D,20170717,000000,26.1,26.1,25.94,26.02,20939,0
+PBI_B.US,D,20170718,000000,26,26.01,25.92,26.01,29946,0
+PBI_B.US,D,20170719,000000,26,26.05,25.96,25.98,17311,0
+PBI_B.US,D,20170720,000000,25.96,25.98,25.8514,25.98,37250,0
+PBI_B.US,D,20170721,000000,25.97,26.03,25.85,26.03,54109,0
+PBI_B.US,D,20170724,000000,26,26.03,25.97,26.03,14383,0
+PBI_B.US,D,20170725,000000,26,26,25.8,25.94,28355,0
+PBI_B.US,D,20170726,000000,25.92,26.01,25.86,26.01,25162,0
+PBI_B.US,D,20170727,000000,26,26.0726,25.94,26.03,12962,0
+PBI_B.US,D,20170728,000000,26.03,26.0986,25.99,26.0986,11358,0
+PBI_B.US,D,20170731,000000,26.12,26.15,26.03,26.03,10705,0
+PBI_B.US,D,20170801,000000,26.01,26.1,25.96,26.1,20677,0
+PBI_B.US,D,20170802,000000,26.12,26.12,25.98,26.09,37293,0
+PBI_B.US,D,20170803,000000,26.07,26.11,26.06,26.08,15691,0
+PBI_B.US,D,20170804,000000,26.08,26.15,26.076,26.12,12633,0
+PBI_B.US,D,20170807,000000,26.15,26.15,26.12,26.14,9135,0
+PBI_B.US,D,20170808,000000,26.15,26.22,26.13,26.22,20021,0
+PBI_B.US,D,20170809,000000,26.15,26.19,26.07,26.1,16832,0
+PBI_B.US,D,20170810,000000,26.08,26.08,25.83,25.94,42378,0
+PBI_B.US,D,20170811,000000,25.93,25.94,25.84,25.94,16639,0
+PBI_B.US,D,20170814,000000,26,26.1,26,26.07,13722,0
+PBI_B.US,D,20170815,000000,26.06,26.16,26.0511,26.16,14546,0
+PBI_B.US,D,20170816,000000,26.13,26.22,26.1,26.16,21892,0
+PBI_B.US,D,20170817,000000,26.11,26.18,26.0752,26.16,6398,0
+PBI_B.US,D,20170818,000000,26.17,26.17,26.15,26.16,3346,0
+PBI_B.US,D,20170821,000000,25.78,25.78,25.651,25.7499,17636,0
+PBI_B.US,D,20170822,000000,25.75,25.75,25.66,25.67,9806,0
+PBI_B.US,D,20170823,000000,25.71,25.73,25.65,25.65,8632,0
+PBI_B.US,D,20170824,000000,25.68,25.7156,25.67,25.7,8030,0
+PBI_B.US,D,20170825,000000,25.67,25.7,25.67,25.68,5612,0
+PBI_B.US,D,20170828,000000,25.66,25.71,25.66,25.71,26114,0
+PBI_B.US,D,20170829,000000,25.65,25.71,25.54,25.55,49751,0
+PBI_B.US,D,20170830,000000,25.55,25.66,25.47,25.66,63473,0
+PBI_B.US,D,20170831,000000,25.66,25.68,25.6207,25.68,20554,0
+PBI_B.US,D,20170901,000000,25.68,25.68,25.6,25.67,10311,0
+PBI_B.US,D,20170905,000000,25.65,25.67,25.6063,25.6063,8146,0
+PBI_B.US,D,20170906,000000,25.62,25.73,25.615,25.705,17546,0
+PBI_B.US,D,20170907,000000,25.77,25.8,25.43,25.5,46490,0
+PBI_B.US,D,20170908,000000,25.47,25.53,25.38,25.45,32861,0
+PBI_B.US,D,20170911,000000,25.5,25.58,25.4839,25.5754,20822,0
+PBI_B.US,D,20170912,000000,25.55,25.62,25.55,25.61,16018,0
+PBI_B.US,D,20170913,000000,25.6,25.6,25.4668,25.5365,40679,0
+PBI_B.US,D,20170914,000000,25.51,25.56,25.51,25.55,14374,0
+PBI_B.US,D,20170915,000000,25.52,25.57,25.5,25.57,18982,0
+PBI_B.US,D,20170918,000000,25.59,25.62,25.57,25.6027,27205,0
+PBI_B.US,D,20170919,000000,25.6,25.62,25.49,25.52,27694,0
+PBI_B.US,D,20170920,000000,25.52,25.57,25.51,25.54,20197,0
+PBI_B.US,D,20170921,000000,25.54,25.6,25.54,25.57,19106,0
+PBI_B.US,D,20170922,000000,25.58,25.61,25.57,25.59,16372,0
+PBI_B.US,D,20170925,000000,25.5615,25.6,25.53,25.57,21426,0
+PBI_B.US,D,20170926,000000,25.57,25.64,25.51,25.54,47511,0
+PBI_B.US,D,20170927,000000,25.53,25.59,25.5,25.5515,107198,0
+PBI_B.US,D,20170928,000000,25.53,25.6117,25.5,25.56,86061,0
+PBI_B.US,D,20170929,000000,25.54,25.56,25.5,25.54,48453,0
+PBI_B.US,D,20171002,000000,25.51,25.56,25.5,25.52,54334,0
+PBI_B.US,D,20171003,000000,25.5,25.6,25.5,25.55,26634,0
+PBI_B.US,D,20171004,000000,25.53,25.551,25.49,25.55,85483,0
+PBI_B.US,D,20171005,000000,25.52,25.5594,25.504,25.522,85603,0
+PBI_B.US,D,20171006,000000,25.48,25.54,25.45,25.46,113168,0
+PBI_B.US,D,20171009,000000,25.44,25.49,25.4,25.43,46163,0
+PBI_B.US,D,20171010,000000,25.43,25.48,25.43,25.47,69355,0
+PBI_B.US,D,20171011,000000,25.47,25.52,25.41,25.48,215042,0
+PBI_B.US,D,20171012,000000,25.46,25.4801,25.43,25.47,83551,0
+PBI_B.US,D,20171013,000000,25.47,25.58,25.47,25.51,137800,0
+PBI_B.US,D,20171016,000000,25.53,25.672,25.51,25.64,41359,0
+PBI_B.US,D,20171017,000000,25.59,25.75,25.59,25.64,27722,0
+PBI_B.US,D,20171018,000000,25.6,25.7,25.57,25.6,30897,0
+PBI_B.US,D,20171019,000000,25.56,25.666,25.56,25.63,26791,0
+PBI_B.US,D,20171020,000000,25.62,25.65,25.51,25.53,60984,0
+PBI_B.US,D,20171023,000000,25.55,25.7045,25.55,25.67,49022,0
+PBI_B.US,D,20171024,000000,25.6,25.67,25.55,25.67,51364,0
+PBI_B.US,D,20171025,000000,25.65,25.7,25.6101,25.7,58338,0
+PBI_B.US,D,20171026,000000,25.65,25.73,25.6,25.73,17905,0
+PBI_B.US,D,20171027,000000,25.65,25.6684,25.54,25.54,43166,0
+PBI_B.US,D,20171030,000000,25.56,25.7501,25.56,25.69,46796,0
+PBI_B.US,D,20171031,000000,25.61,25.71,25.59,25.71,74558,0
+PBI_B.US,D,20171101,000000,25.63,25.63,25.17,25.28,452676,0
+PBI_B.US,D,20171102,000000,25.31,25.38,25.2,25.29,70592,0
+PBI_B.US,D,20171103,000000,25.3,25.329,24.93,25,529946,0
+PBI_B.US,D,20171106,000000,25.07,25.07,24.95,25.05,117195,0
+PBI_B.US,D,20171107,000000,25.06,25.08,24.87,24.87,154834,0
+PBI_B.US,D,20171108,000000,24.9,24.98,24.73,24.92,159344,0
+PBI_B.US,D,20171109,000000,24.85,24.92,24.73,24.78,100602,0
+PBI_B.US,D,20171110,000000,24.79,24.83,24.63,24.74,59784,0
+PBI_B.US,D,20171113,000000,24.72,24.7726,23.84,24.05,267835,0
+PBI_B.US,D,20171114,000000,24.07,24.095,22.65,22.9,456247,0
+PBI_B.US,D,20171115,000000,22.31,22.57,21.46,22.14,391872,0
+PBI_B.US,D,20171116,000000,22.32,22.65,22.2,22.54,260165,0
+PBI_B.US,D,20171117,000000,22.62,22.82,22.4,22.74,190272,0
+PBI_B.US,D,20171120,000000,22.88,23.33,22.85,23.2,162341,0
+PBI_B.US,D,20171121,000000,22.94,23.17,22.72,23.1567,156095,0
+PBI_B.US,D,20171122,000000,23.2,23.49,23.0936,23.47,217677,0
+PBI_B.US,D,20171124,000000,23.55,23.7,23.45,23.63,29566,0
+PBI_B.US,D,20171127,000000,23.74,23.75,23.32,23.38,212803,0
+PBI_B.US,D,20171128,000000,23.37,23.61,23.23,23.56,119907,0
+PBI_B.US,D,20171129,000000,23.51,23.65,23.44,23.6,107096,0
+PBI_B.US,D,20171130,000000,23.66,23.83,23.17,23.25,242456,0
+PBI_B.US,D,20171201,000000,23.27,23.33,22.92,23.21,138187,0
+PBI_B.US,D,20171204,000000,23.38,23.5759,23.29,23.4,133751,0
+PBI_B.US,D,20171205,000000,23.4,23.5,23.33,23.5,107619,0
+PBI_B.US,D,20171206,000000,23.54,23.65,23.22,23.31,128254,0
+PBI_B.US,D,20171207,000000,23.45,23.49,23.39,23.49,80304,0
+PBI_B.US,D,20171208,000000,23.54,23.68,23.5,23.56,92375,0
+PBI_B.US,D,20171211,000000,23.57,23.8,23.57,23.8,70025,0
+PBI_B.US,D,20171212,000000,23.81,24.11,23.72,24.06,92990,0
+PBI_B.US,D,20171213,000000,24.18,24.18,24.06,24.17,46162,0
+PBI_B.US,D,20171214,000000,24.18,24.4,24.15,24.39,89842,0
+PBI_B.US,D,20171215,000000,24.4,24.45,24.34,24.38,41490,0
+PBI_B.US,D,20171218,000000,24.49,24.5,24.27,24.47,144435,0
+PBI_B.US,D,20171219,000000,24.49,24.67,24.47,24.67,133605,0
+PBI_B.US,D,20171220,000000,24.67,24.68,24.48,24.52,94411,0
+PBI_B.US,D,20171221,000000,24.65,24.7,24.56,24.68,53617,0
+PBI_B.US,D,20171222,000000,24.53,24.6799,24.53,24.6094,45027,0
+PBI_B.US,D,20171226,000000,24.6,24.65,24.6,24.63,31799,0
+PBI_B.US,D,20171227,000000,24.64,24.64,24.5,24.56,48202,0
+PBI_B.US,D,20171228,000000,24.55,24.62,24.51,24.51,30542,0
+PBI_B.US,D,20171229,000000,24.64,24.64,24.35,24.39,42338,0
+PBI_B.US,D,20180102,000000,24.45,24.64,24.12,24.21,40403,0
+PBI_B.US,D,20180103,000000,24.21,24.4187,24.1701,24.32,44378,0
+PBI_B.US,D,20180104,000000,24.25,24.35,24.12,24.3,56919,0
+PBI_B.US,D,20180105,000000,24.43,24.53,24.36,24.4698,39447,0
+PBI_B.US,D,20180108,000000,24.5,24.58,24.46,24.5199,28578,0
+PBI_B.US,D,20180109,000000,24.59,24.59,24.4652,24.59,35379,0
+PBI_B.US,D,20180110,000000,24.49,24.6,24.3421,24.59,46135,0
+PBI_B.US,D,20180111,000000,24.54,24.81,24.54,24.71,184845,0
+PBI_B.US,D,20180112,000000,24.68,24.68,24.31,24.46,109470,0
+PBI_B.US,D,20180116,000000,24.41,24.57,24.4042,24.4042,52355,0
+PBI_B.US,D,20180117,000000,24.44,24.4795,24.32,24.32,53608,0
+PBI_B.US,D,20180118,000000,24.3,24.36,24.03,24.3,70713,0
+PBI_B.US,D,20180119,000000,24.23,24.46,24.2,24.2,63233,0
+PBI_B.US,D,20180122,000000,24.35,24.38,24.2,24.21,25150,0
+PBI_B.US,D,20180123,000000,24.2,24.38,24.18,24.3,42391,0
+PBI_B.US,D,20180124,000000,24.42,24.42,24.12,24.13,31039,0
+PBI_B.US,D,20180125,000000,24.13,24.19,23.88,24.08,53403,0
+PBI_B.US,D,20180126,000000,24.01,24.18,23.87,24.11,43479,0
+PBI_B.US,D,20180129,000000,24.12,24.12,23.77,23.9122,36727,0
+PBI_B.US,D,20180130,000000,23.65,24.028,23.65,23.6901,45284,0
+PBI_B.US,D,20180131,000000,23.72,24.25,23.72,24.04,73591,0
+PBI_B.US,D,20180201,000000,24.04,24.17,23.9278,24.1,73499,0
+PBI_B.US,D,20180202,000000,23.84,24.1,23.71,23.885,37573,0
+PBI_B.US,D,20180205,000000,23.88,24.1492,23.88,23.9907,36958,0
+PBI_B.US,D,20180206,000000,23.5,24.14,23.5,24.1,55131,0
+PBI_B.US,D,20180207,000000,24.12,24.55,24.12,24.5,110350,0
+PBI_B.US,D,20180208,000000,24.41,24.54,24.36,24.45,35099,0
+PBI_B.US,D,20180209,000000,24.48,24.59,24.1131,24.59,35869,0
+PBI_B.US,D,20180212,000000,24.58,24.63,24.5,24.63,25969,0
+PBI_B.US,D,20180213,000000,24.67,24.6731,24.53,24.63,37746,0
+PBI_B.US,D,20180214,000000,24.61,24.61,24.3814,24.56,40225,0
+PBI_B.US,D,20180215,000000,24.63,24.8,24.51,24.6,31358,0
+PBI_B.US,D,20180216,000000,24.29,24.45,24.252,24.4376,30068,0
+PBI_B.US,D,20180220,000000,24.49,24.49,24.49,24.49,22961,0
+PBI_B.US,D,20180221,000000,24.45,24.74,24.45,24.71,54358,0
+PBI_B.US,D,20180222,000000,24.73,24.935,24.651,24.91,50446,0
+PBI_B.US,D,20180223,000000,24.91,25.14,24.66,25.12,94336,0
+PBI_B.US,D,20180226,000000,25.01,25.118,24.9905,25.0599,22498,0
+PBI_B.US,D,20180227,000000,25.12,25.16,24.9511,25.14,36436,0
+PBI_B.US,D,20180228,000000,25.03,25.184,24.9849,25.15,155647,0
+PBI_B.US,D,20180301,000000,25.15,25.15,24.87,24.9047,35395,0
+PBI_B.US,D,20180302,000000,25.09,25.09,24.92,24.9936,11947,0
+PBI_B.US,D,20180305,000000,25.07,25.0991,24.9,25.03,55281,0
+PBI_B.US,D,20180306,000000,24.86,25.1,24.86,25.1,13938,0
+PBI_B.US,D,20180307,000000,25.07,25.14,24.9201,25.0911,18551,0
+PBI_B.US,D,20180308,000000,25.1,25.1355,24.9,25.12,25160,0
+PBI_B.US,D,20180309,000000,25.13,25.13,25.0001,25.02,17597,0
+PBI_B.US,D,20180312,000000,24.92,24.97,24.81,24.88,14492,0
+PBI_B.US,D,20180313,000000,24.8,24.93,24.8,24.86,23009,0
+PBI_B.US,D,20180314,000000,24.92,25.01,24.91,24.99,20212,0
+PBI_B.US,D,20180315,000000,25,25.05,24.98,25.0307,22195,0
+PBI_B.US,D,20180316,000000,24.86,25.1,24.86,25.1,22919,0
+PBI_B.US,D,20180319,000000,25,25.17,25,25.11,15295,0
+PBI_B.US,D,20180320,000000,25,25.15,25,25.11,7444,0
+PBI_B.US,D,20180321,000000,25.01,25.19,25.01,25.115,180942,0
+PBI_B.US,D,20180322,000000,25.09,25.158,24.85,24.93,20936,0
+PBI_B.US,D,20180323,000000,24.86,24.92,24.85,24.8636,16935,0
+PBI_B.US,D,20180326,000000,24.78,24.8597,24.6,24.85,17729,0
+PBI_B.US,D,20180327,000000,24.93,24.94,24.69,24.85,12053,0
+PBI_B.US,D,20180328,000000,24.72,24.8907,24.72,24.8,10828,0
+PBI_B.US,D,20180329,000000,24.98,24.98,24.8601,24.9,15042,0
+PBI_B.US,D,20180402,000000,24.98,25.1,24.9,25.1,15105,0
+PBI_B.US,D,20180403,000000,24.99,25.09,24.79,25.06,26503,0
+PBI_B.US,D,20180404,000000,24.86,25.19,24.86,25.19,21338,0
+PBI_B.US,D,20180405,000000,25.17,25.22,25.081,25.22,27977,0
+PBI_B.US,D,20180406,000000,25.1298,25.1752,25.06,25.07,24759,0
+PBI_B.US,D,20180409,000000,25.02,25.03,24.73,24.97,21565,0
+PBI_B.US,D,20180410,000000,24.9,24.9003,24.68,24.68,25230,0
+PBI_B.US,D,20180411,000000,24.71,24.76,24.4,24.4,27429,0
+PBI_B.US,D,20180412,000000,24.54,24.6552,24.21,24.31,28666,0
+PBI_B.US,D,20180413,000000,24.38,24.46,23.8,24.41,35196,0
+PBI_B.US,D,20180416,000000,24.64,24.71,24.2,24.43,41736,0
+PBI_B.US,D,20180417,000000,24.35,24.66,24.34,24.66,25972,0
+PBI_B.US,D,20180418,000000,24.73,24.73,24.45,24.69,36826,0
+PBI_B.US,D,20180419,000000,24.7,24.81,24.52,24.77,16803,0
+PBI_B.US,D,20180420,000000,24.75,25.18,24.75,25.15,78402,0
+PBI_B.US,D,20180423,000000,25.08,25.1661,25.05,25.16,19313,0
+PBI_B.US,D,20180424,000000,25.17,25.24,25.05,25.23,65018,0
+PBI_B.US,D,20180425,000000,25.19,25.19,24.93,25.14,55713,0
+PBI_B.US,D,20180426,000000,25.19,25.19,25,25.08,36542,0
+PBI_B.US,D,20180427,000000,25.01,25.19,24.95,25.09,83308,0
+PBI_B.US,D,20180430,000000,25.05,25.05,24.5101,24.99,14968,0
+PBI_B.US,D,20180501,000000,24.86,25.0272,24.83,24.95,14372,0
+PBI_B.US,D,20180502,000000,24.95,25.025,24.65,24.78,18062,0
+PBI_B.US,D,20180503,000000,24.82,24.82,24.24,24.34,25653,0
+PBI_B.US,D,20180504,000000,24.25,24.75,24.08,24.43,62945,0
+PBI_B.US,D,20180507,000000,24.56,24.56,24.1822,24.2532,47183,0
+PBI_B.US,D,20180508,000000,24.33,24.3697,24.1,24.2406,61298,0
+PBI_B.US,D,20180509,000000,24.19,24.19,23.95,24.09,43104,0
+PBI_B.US,D,20180510,000000,24.25,24.449,24.2,24.3,36687,0
+PBI_B.US,D,20180511,000000,24.47,24.47,24.2,24.34,40001,0
+PBI_B.US,D,20180514,000000,24.25,24.5,24.221,24.34,40879,0
+PBI_B.US,D,20180515,000000,24.32,24.35,23.8,24.29,22401,0
+PBI_B.US,D,20180516,000000,24.17,24.39,24.0956,24.25,37576,0
+PBI_B.US,D,20180517,000000,24.35,24.36,24.05,24.1,101475,0
+PBI_B.US,D,20180518,000000,24.17,24.24,23.9,24.05,56027,0
+PBI_B.US,D,20180521,000000,24.13,24.19,24,24,75936,0
+PBI_B.US,D,20180522,000000,23.74,23.74,23.4101,23.58,84037,0
+PBI_B.US,D,20180523,000000,23.5,23.7001,23.5,23.5394,119480,0
+PBI_B.US,D,20180524,000000,23.48,23.58,23.44,23.55,102053,0
+PBI_B.US,D,20180525,000000,23.51,23.7471,23.45,23.54,34313,0
+PBI_B.US,D,20180529,000000,23.65,23.75,23.55,23.67,48147,0
+PBI_B.US,D,20180530,000000,23.67,24.035,23.6527,23.9,57517,0
+PBI_B.US,D,20180531,000000,23.97,24.2,23.83,24.1,15734,0
+PBI_B.US,D,20180601,000000,24.09,24.44,24,24.44,40801,0
+PBI_B.US,D,20180604,000000,24.4,24.9,24.3925,24.7,51084,0
+PBI_B.US,D,20180605,000000,24.7,24.9,24.6296,24.8,41711,0
+PBI_B.US,D,20180606,000000,24.66,24.85,24.6301,24.75,36457,0
+PBI_B.US,D,20180607,000000,24.84,24.88,24.7601,24.78,49732,0
+PBI_B.US,D,20180608,000000,24.89,24.96,24.798,24.8,32188,0
+PBI_B.US,D,20180611,000000,24.76,24.9399,24.76,24.83,16734,0
+PBI_B.US,D,20180612,000000,24.92,24.92,24.7814,24.82,21124,0
+PBI_B.US,D,20180613,000000,24.78,24.79,24.55,24.5595,29110,0
+PBI_B.US,D,20180614,000000,24.76,24.82,24.54,24.78,13111,0
+PBI_B.US,D,20180615,000000,24.84,24.9,24.72,24.88,22077,0
+PBI_B.US,D,20180618,000000,24.7618,24.94,24.72,24.87,35614,0
+PBI_B.US,D,20180619,000000,24.75,24.78,24.6501,24.685,12321,0
+PBI_B.US,D,20180620,000000,24.66,24.889,24.66,24.73,22747,0
+PBI_B.US,D,20180621,000000,24.7,24.86,24.6521,24.7,43633,0
+PBI_B.US,D,20180622,000000,24.65,24.85,24.65,24.85,11496,0
+PBI_B.US,D,20180625,000000,24.76,24.87,24.76,24.85,15619,0
+PBI_B.US,D,20180626,000000,24.84,24.84,24.65,24.8,24394,0
+PBI_B.US,D,20180627,000000,24.8,24.85,24.5947,24.6,51607,0
+PBI_B.US,D,20180628,000000,24.6,24.61,24.16,24.19,54957,0
+PBI_B.US,D,20180629,000000,24.02,24.4999,24.02,24.21,22020,0
+PBI_B.US,D,20180702,000000,24.21,24.8441,24.21,24.8,47758,0
+PBI_B.US,D,20180703,000000,24.79,24.88,24.3787,24.85,26206,0
+PBI_B.US,D,20180705,000000,24.85,24.9,24.75,24.9,35326,0
+PBI_B.US,D,20180706,000000,24.87,24.9,24.8107,24.87,39726,0
+PBI_B.US,D,20180709,000000,24.8,24.87,24.4531,24.75,51692,0
+PBI_B.US,D,20180710,000000,24.83,24.85,24.7,24.84,29543,0
+PBI_B.US,D,20180711,000000,24.77,24.83,24.665,24.7,37176,0
+PBI_B.US,D,20180712,000000,24.83,24.9,24.4789,24.8899,63656,0
+PBI_B.US,D,20180713,000000,24.81,24.87,24.76,24.87,17441,0
+PBI_B.US,D,20180716,000000,24.79,24.86,24.5809,24.63,64357,0
+PBI_B.US,D,20180717,000000,24.72,24.72,24.53,24.6,51500,0
+PBI_B.US,D,20180718,000000,24.69,24.77,24.511,24.58,15537,0
+PBI_B.US,D,20180719,000000,24.52,24.7,24.52,24.6,20651,0
+PBI_B.US,D,20180720,000000,24.71,24.75,24.58,24.6,38635,0
+PBI_B.US,D,20180723,000000,24.51,24.7299,24.51,24.6,18734,0
+PBI_B.US,D,20180724,000000,24.69,24.69,24.45,24.45,35281,0
+PBI_B.US,D,20180725,000000,24.4,24.5,24.38,24.5,26452,0
+PBI_B.US,D,20180726,000000,24.58,24.68,24.488,24.55,31531,0
+PBI_B.US,D,20180727,000000,24.6,24.6,24.5,24.54,16954,0
+PBI_B.US,D,20180730,000000,24.5622,24.73,24.49,24.49,13525,0
+PBI_B.US,D,20180731,000000,24.69,24.74,24.6,24.6,15022,0
+PBI_B.US,D,20180801,000000,24.6809,24.6809,24.2,24.5,39411,0
+PBI_B.US,D,20180802,000000,24.5,24.5485,24.44,24.52,26341,0
+PBI_B.US,D,20180803,000000,24.65,24.65,24.6,24.6,11095,0
+PBI_B.US,D,20180806,000000,24.65,24.72,24.5708,24.68,24301,0
+PBI_B.US,D,20180807,000000,24.75,24.9,24.7,24.88,40665,0
+PBI_B.US,D,20180808,000000,24.74,24.94,24.74,24.93,43333,0
+PBI_B.US,D,20180809,000000,24.94,24.95,24.7027,24.95,18279,0
+PBI_B.US,D,20180810,000000,24.9,24.97,24.86,24.97,13832,0
+PBI_B.US,D,20180813,000000,24.9,25.005,24.874,24.99,35029,0
+PBI_B.US,D,20180814,000000,24.99,24.99,24.831,24.89,22562,0
+PBI_B.US,D,20180815,000000,24.9,24.96,24.795,24.91,25105,0
+PBI_B.US,D,20180816,000000,24.96,24.98,24.8,24.9192,41423,0
+PBI_B.US,D,20180817,000000,24.93,25.07,24.93,25.0425,27469,0
+PBI_B.US,D,20180820,000000,25.08,25.1,24.965,24.975,53740,0
+PBI_B.US,D,20180821,000000,24.96,25.08,24.86,25.0666,26198,0
+PBI_B.US,D,20180822,000000,24.75,24.75,24.4201,24.45,27182,0
+PBI_B.US,D,20180823,000000,24.48,24.5278,24.2101,24.52,19479,0
+PBI_B.US,D,20180824,000000,24.73,24.79,24.51,24.79,51773,0
+PBI_B.US,D,20180827,000000,24.75,24.8499,24.719,24.77,27386,0
+PBI_B.US,D,20180828,000000,24.8,24.83,24.345,24.46,77965,0
+PBI_B.US,D,20180829,000000,24.38,24.4,23.73,24.35,82299,0
+PBI_B.US,D,20180830,000000,24.35,24.35,23.85,23.86,97387,0
+PBI_B.US,D,20180831,000000,23.94,23.9443,22.53,22.86,244470,0
+PBI_B.US,D,20180904,000000,23.12,23.71,23.12,23.59,81879,0
+PBI_B.US,D,20180905,000000,23.71,23.92,23.5,23.6899,100910,0
+PBI_B.US,D,20180906,000000,23.88,23.93,23.63,23.82,58328,0
+PBI_B.US,D,20180907,000000,23.87,23.93,23.4401,23.64,71588,0
+PBI_B.US,D,20180910,000000,23.77,23.87,23.5917,23.75,381403,0
+PBI_B.US,D,20180911,000000,23.75,23.79,23.1248,23.69,70055,0
+PBI_B.US,D,20180912,000000,23.75,23.92,23.2101,23.46,63457,0
+PBI_B.US,D,20180913,000000,23.52,23.6,23.26,23.31,24110,0
+PBI_B.US,D,20180914,000000,23.37,23.65,23.15,23.48,39796,0
+PBI_B.US,D,20180917,000000,23.55,23.73,23.4901,23.65,41160,0
+PBI_B.US,D,20180918,000000,23.8,23.86,23.42,23.5,39234,0
+PBI_B.US,D,20180919,000000,23.531,23.68,23.34,23.51,29786,0
+PBI_B.US,D,20180920,000000,23.47,23.9058,23.3,23.38,39803,0
+PBI_B.US,D,20180921,000000,23.47,23.526,23.23,23.43,15803,0
+PBI_B.US,D,20180924,000000,23.6,23.7,23.4594,23.5,21689,0
+PBI_B.US,D,20180925,000000,23.56,23.88,23.15,23.21,50058,0
+PBI_B.US,D,20180926,000000,23.44,23.72,23.3021,23.3797,32041,0
+PBI_B.US,D,20180927,000000,23.38,23.61,23.38,23.4,22512,0
+PBI_B.US,D,20180928,000000,23.5,23.6999,23.28,23.35,34089,0
+PBI_B.US,D,20181001,000000,23.53,23.6931,22.955,23.3,50716,0
+PBI_B.US,D,20181002,000000,23.38,23.5445,22.89,22.89,28169,0
+PBI_B.US,D,20181003,000000,22.9,23.0001,22.5901,22.66,60379,0
+PBI_B.US,D,20181004,000000,22.6,22.6399,22.19,22.55,63222,0
+PBI_B.US,D,20181005,000000,22.31,22.92,22.3,22.3,35321,0
+PBI_B.US,D,20181008,000000,22.56,22.8227,22.32,22.51,43279,0
+PBI_B.US,D,20181009,000000,22.48,22.8,22.46,22.58,38631,0
+PBI_B.US,D,20181010,000000,22.45,22.4621,22.32,22.45,24205,0
+PBI_B.US,D,20181011,000000,22.34,22.6663,22.25,22.6,39142,0
+PBI_B.US,D,20181012,000000,22.78,22.78,22.42,22.59,20680,0
+PBI_B.US,D,20181015,000000,22.43,22.73,22.3601,22.52,41644,0
+PBI_B.US,D,20181016,000000,22.65,22.75,22.41,22.41,26643,0
+PBI_B.US,D,20181017,000000,22.43,22.707,22.36,22.45,23804,0
+PBI_B.US,D,20181018,000000,22.61,22.7752,22.4,22.6,30822,0
+PBI_B.US,D,20181019,000000,22.65,22.84,22.5,22.84,31197,0
+PBI_B.US,D,20181022,000000,22.76,22.97,22.7,22.83,24872,0
+PBI_B.US,D,20181023,000000,22.38,22.75,22.38,22.75,27383,0
+PBI_B.US,D,20181024,000000,22.91,22.91,22.41,22.73,17262,0
+PBI_B.US,D,20181025,000000,22.7,22.99,22.5,22.77,26361,0
+PBI_B.US,D,20181026,000000,22.512,22.8,22.43,22.67,88555,0
+PBI_B.US,D,20181029,000000,22.62,22.94,22.53,22.53,23348,0
+PBI_B.US,D,20181030,000000,22.5,22.67,22.5,22.5765,25425,0
+PBI_B.US,D,20181031,000000,22.67,22.8072,22.5571,22.7,34024,0
+PBI_B.US,D,20181101,000000,22.88,23.5573,22.6435,23.5573,79886,0
+PBI_B.US,D,20181102,000000,23.68,23.75,23.2,23.75,41051,0
+PBI_B.US,D,20181105,000000,23.4,23.7876,23.4,23.75,13799,0
+PBI_B.US,D,20181106,000000,23.61,23.75,23.56,23.72,22416,0
+PBI_B.US,D,20181107,000000,23.92,23.92,23.455,23.57,40156,0
+PBI_B.US,D,20181108,000000,23.8,23.84,23.2001,23.43,10181,0
+PBI_B.US,D,20181109,000000,23.49,23.5,23.3,23.5,17797,0
+PBI_B.US,D,20181112,000000,23.63,23.79,23.2,23.79,28697,0
+PBI_B.US,D,20181113,000000,23.21,23.4,23.0791,23.38,165834,0
+PBI_B.US,D,20181114,000000,23.2,23.2493,22.7701,23.17,79999,0
+PBI_B.US,D,20181115,000000,22.86,22.98,22.6501,22.87,95070,0
+PBI_B.US,D,20181116,000000,22.64,22.8,22.63,22.8,59175,0
+PBI_B.US,D,20181119,000000,22.8,22.9799,22.5226,22.77,40582,0
+PBI_B.US,D,20181120,000000,22.34,22.4799,22,22.35,54256,0
+PBI_B.US,D,20181121,000000,22.24,22.47,22.21,22.21,23471,0
+PBI_B.US,D,20181123,000000,22.14,22.3335,22.0601,22.105,28551,0
+PBI_B.US,D,20181126,000000,22.38,22.49,22.22,22.4,35183,0
+PBI_B.US,D,20181127,000000,22.25,22.5652,21.85,22.02,42092,0
+PBI_B.US,D,20181128,000000,21.97,22.11,21.9,22.05,42124,0
+PBI_B.US,D,20181129,000000,21.98,22.29,21.86,21.91,48553,0
+PBI_B.US,D,20181130,000000,21.86,22.1302,21.85,21.97,55172,0
+PBI_B.US,D,20181203,000000,21.98,22.39,21.9706,22.39,50174,0
+PBI_B.US,D,20181204,000000,22.18,22.18,21.25,21.74,72345,0
+PBI_B.US,D,20181206,000000,21.31,21.6362,19.66,21.1,73087,0
+PBI_B.US,D,20181207,000000,21.71,21.72,20.46,20.65,43016,0
+PBI_B.US,D,20181210,000000,20.79,21.05,20.252,21.05,61408,0
+PBI_B.US,D,20181211,000000,20.97,21.37,20.97,21.3,28621,0
+PBI_B.US,D,20181212,000000,21.33,21.73,21.0999,21.4,53962,0
+PBI_B.US,D,20181213,000000,21.17,21.72,21.0249,21.72,40477,0
+PBI_B.US,D,20181214,000000,21.65,21.86,21.4266,21.62,98839,0
+PBI_B.US,D,20181217,000000,21.48,21.94,21.22,21.73,82758,0
+PBI_B.US,D,20181218,000000,21.73,21.92,21.56,21.73,52265,0
+PBI_B.US,D,20181219,000000,21.63,21.82,21.292,21.68,30939,0
+PBI_B.US,D,20181220,000000,21.5,21.67,20.75,21.5,79364,0
+PBI_B.US,D,20181221,000000,21.61,21.61,20.9226,21.5,52596,0
+PBI_B.US,D,20181224,000000,21.04,21.47,20.7901,21.02,35897,0
+PBI_B.US,D,20181226,000000,21.1,22.25,20.8201,22.25,60001,0
+PBI_B.US,D,20181227,000000,22.14,22.4,21.12,22.4,55817,0
+PBI_B.US,D,20181228,000000,22.24,23.7,22.1045,23.41,60595,0
+PBI_B.US,D,20181231,000000,23.07,23.73,22.7054,23.47,43109,0
+PBI_B.US,D,20190102,000000,23.26,23.56,22.6501,23.56,22992,0
+PBI_B.US,D,20190103,000000,23.23,23.57,22.7074,23.43,31891,0
+PBI_B.US,D,20190104,000000,23.45,23.88,22.65,23.88,32184,0
+PBI_B.US,D,20190107,000000,23.85,24,23.3663,23.83,40184,0
+PBI_B.US,D,20190108,000000,23.84,23.98,23.26,23.98,34281,0
+PBI_B.US,D,20190109,000000,23.98,23.98,23.75,23.78,53803,0
+PBI_B.US,D,20190110,000000,23.73,23.73,23.3035,23.7,28032,0
+PBI_B.US,D,20190111,000000,23.46,23.8,23.38,23.5,28019,0
+PBI_B.US,D,20190114,000000,23.41,23.6,23.41,23.51,28317,0
+PBI_B.US,D,20190115,000000,23.6175,23.8199,23.5,23.78,18799,0
+PBI_B.US,D,20190116,000000,23.58,23.85,23.58,23.7,19494,0
+PBI_B.US,D,20190117,000000,23.6422,23.805,23.51,23.805,34715,0
+PBI_B.US,D,20190118,000000,23.89,24.03,23.5,24.03,69531,0
+PBI_B.US,D,20190122,000000,23.84,23.9,23.5,23.5,14379,0
+PBI_B.US,D,20190123,000000,23.56,23.95,23.52,23.77,54241,0
+PBI_B.US,D,20190124,000000,23.81,24.25,23.8069,24.0288,50323,0
+PBI_B.US,D,20190125,000000,24.03,24.24,24.02,24.16,35936,0
+PBI_B.US,D,20190128,000000,24.13,24.249,24.01,24.18,15095,0
+PBI_B.US,D,20190129,000000,24.16,24.16,23.8,23.93,23141,0
+PBI_B.US,D,20190130,000000,23.87,24.28,23.87,24.0864,386169,0
+PBI_B.US,D,20190131,000000,24.02,24.28,24.02,24.2,47347,0
+PBI_B.US,D,20190201,000000,24.27,24.27,24.02,24.21,14598,0
+PBI_B.US,D,20190204,000000,24.27,24.27,23.5501,23.96,36234,0
+PBI_B.US,D,20190205,000000,23.6,24.14,23.2,24.1,94186,0
+PBI_B.US,D,20190206,000000,24.01,24.31,23.9001,24.19,56073,0
+PBI_B.US,D,20190207,000000,24.18,24.27,23.9201,24.16,68608,0
+PBI_B.US,D,20190208,000000,24.16,24.25,23.7201,24.08,28908,0
+PBI_B.US,D,20190211,000000,24.13,24.38,24.01,24.29,40669,0
+PBI_B.US,D,20190212,000000,24.25,24.4699,24.04,24.36,44531,0
+PBI_B.US,D,20190213,000000,24.34,24.49,24.2337,24.32,25288,0
+PBI_B.US,D,20190214,000000,24.32,24.4416,24.32,24.345,22375,0
+PBI_B.US,D,20190215,000000,24.35,24.35,24,24.29,15815,0
+PBI_B.US,D,20190219,000000,24.14,24.2,23.9,24.12,14979,0
+PBI_B.US,D,20190220,000000,23.99,24.1,23.5401,23.999,22233,0
+PBI_B.US,D,20190221,000000,23.87,24.2,23.778,24.2,27952,0
+PBI_B.US,D,20190222,000000,24.09,24.49,24.0867,24.26,27833,0
+PBI_B.US,D,20190225,000000,24.26,24.388,24.02,24.08,25701,0
+PBI_B.US,D,20190226,000000,24.01,24.42,23.78,24.03,37141,0
+PBI_B.US,D,20190227,000000,23.93,24.35,23.93,24.27,34499,0
+PBI_B.US,D,20190228,000000,24.25,24.29,23.73,23.78,121859,0
+PBI_B.US,D,20190301,000000,23.89,24.37,23.72,24.1,89369,0
+PBI_B.US,D,20190304,000000,23.94,24.09,23.75,23.78,16942,0
+PBI_B.US,D,20190305,000000,23.81,23.88,23.51,23.74,45770,0
+PBI_B.US,D,20190306,000000,23.61,23.7194,23.52,23.68,24522,0
+PBI_B.US,D,20190307,000000,23.68,24.3,23.53,23.85,32885,0
+PBI_B.US,D,20190308,000000,23.84,24.1549,23.553,23.62,23613,0
+PBI_B.US,D,20190311,000000,23.76,24.0457,23.63,23.8,115870,0
+PBI_B.US,D,20190312,000000,23.75,23.75,23.55,23.5755,22226,0
+PBI_B.US,D,20190313,000000,23.69,23.69,23.411,23.67,33751,0
+PBI_B.US,D,20190314,000000,23.61,23.702,23.51,23.6,24114,0
+PBI_B.US,D,20190315,000000,23.6822,23.85,23.6,23.78,35294,0
+PBI_B.US,D,20190318,000000,24.04,24.04,23.56,23.62,31302,0
+PBI_B.US,D,20190319,000000,23.61,23.7,23.45,23.45,23884,0
+PBI_B.US,D,20190320,000000,23.48,23.48,23.17,23.43,36212,0
+PBI_B.US,D,20190321,000000,23.4,23.6499,23.4,23.55,16571,0
+PBI_B.US,D,20190322,000000,23.41,23.4886,23.28,23.28,20699,0
+PBI_B.US,D,20190325,000000,23.39,23.39,23.11,23.16,25510,0
+PBI_B.US,D,20190326,000000,23.26,23.497,23.145,23.4,25833,0
+PBI_B.US,D,20190327,000000,23.29,23.36,23.26,23.3,17872,0
+PBI_B.US,D,20190328,000000,23.45,23.45,22.42,23.1,46771,0
+PBI_B.US,D,20190329,000000,23.1251,23.55,23.05,23.55,62502,0
+PBI_B.US,D,20190401,000000,23.4,24.05,23.4,23.94,54252,0
+PBI_B.US,D,20190402,000000,23.82,24.18,23.7437,24.11,31083,0
+PBI_B.US,D,20190403,000000,23.98,24.28,23.98,24.19,38884,0
+PBI_B.US,D,20190404,000000,24.06,24.4,24.06,24.1,32910,0
+PBI_B.US,D,20190405,000000,24.15,24.45,24.01,24.11,24426,0
+PBI_B.US,D,20190408,000000,24.27,24.3,23.88,23.88,9990,0
+PBI_B.US,D,20190409,000000,23.8746,24.1966,23.76,23.76,12218,0
+PBI_B.US,D,20190410,000000,23.6,23.8,23.31,23.64,36572,0
+PBI_B.US,D,20190411,000000,23.6,23.6856,23.5,23.5,19796,0
+PBI_B.US,D,20190412,000000,23.5,23.8,23.44,23.44,18852,0
+PBI_B.US,D,20190415,000000,23.46,23.65,23.45,23.62,53133,0
+PBI_B.US,D,20190416,000000,23.632,23.7758,23.57,23.57,23553,0
+PBI_B.US,D,20190417,000000,23.75,24,23.52,24,31109,0
+PBI_B.US,D,20190418,000000,23.79,23.99,23.57,23.91,30410,0
+PBI_B.US,D,20190422,000000,23.96,24.22,23.8635,23.8635,35426,0
+PBI_B.US,D,20190423,000000,23.85,24.12,23.78,23.81,40662,0
+PBI_B.US,D,20190424,000000,23.87,24.1699,23.78,23.78,42367,0
+PBI_B.US,D,20190425,000000,23.8,23.9547,23.5,23.5,29652,0
+PBI_B.US,D,20190426,000000,23.55,23.61,23.36,23.415,34855,0
+PBI_B.US,D,20190429,000000,23.4391,23.62,23.25,23.62,18894,0
+PBI_B.US,D,20190430,000000,23.62,23.98,23.62,23.98,44327,0
+PBI_B.US,D,20190501,000000,23.49,23.67,22.5,23.04,102537,0
+PBI_B.US,D,20190502,000000,23.08,23.2806,22.79,22.91,52180,0
+PBI_B.US,D,20190503,000000,22.95,23.3701,22.95,23.26,40211,0
+PBI_B.US,D,20190506,000000,22.9,23.6352,22.9,23.35,58399,0
+PBI_B.US,D,20190507,000000,23.38,23.49,23.25,23.25,12971,0
+PBI_B.US,D,20190508,000000,23.27,23.653,23.27,23.43,31591,0
+PBI_B.US,D,20190509,000000,23.49,23.5,23.06,23.15,41011,0
+PBI_B.US,D,20190510,000000,23.3,23.39,23.12,23.12,13082,0
+PBI_B.US,D,20190513,000000,23.05,23.05,22.58,22.76,28328,0
+PBI_B.US,D,20190514,000000,22.69,23.05,22.69,22.8602,37689,0
+PBI_B.US,D,20190515,000000,22.86,23.11,22.76,22.78,46392,0
+PBI_B.US,D,20190516,000000,22.8616,22.9985,22.561,22.64,41301,0
+PBI_B.US,D,20190517,000000,22.38,22.4703,22.08,22.2,52235,0
+PBI_B.US,D,20190520,000000,22.25,22.4599,21.8249,22,27836,0
+PBI_B.US,D,20190521,000000,22.05,22.2484,21.7901,21.9,33302,0
+PBI_B.US,D,20190522,000000,21.61,21.9394,21.4,21.85,56250,0
+PBI_B.US,D,20190523,000000,21.6,21.7576,21.1155,21.31,40756,0
+PBI_B.US,D,20190524,000000,21.59,21.59,21.0327,21.09,43461,0
+PBI_B.US,D,20190528,000000,21.1,21.145,20.81,21,85237,0
+PBI_B.US,D,20190529,000000,21.2,21.2,20.6945,20.87,48685,0
+PBI_B.US,D,20190530,000000,20.82,20.95,20.69,20.76,61272,0
+PBI_B.US,D,20190531,000000,20.71,20.7384,20,20,132667,0
+PBI_B.US,D,20190603,000000,19.93,20.39,19.6713,20.2,95094,0
+PBI_B.US,D,20190604,000000,20.23,20.62,20.23,20.58,371977,0
+PBI_B.US,D,20190605,000000,20.7,20.75,20.396,20.75,47068,0
+PBI_B.US,D,20190606,000000,20.8,20.89,20.55,20.6326,27514,0
+PBI_B.US,D,20190607,000000,20.7,20.7,20.4111,20.52,34755,0
+PBI_B.US,D,20190610,000000,20.53,20.7,20.49,20.67,70762,0
+PBI_B.US,D,20190611,000000,20.64,21.02,20.6,20.79,72714,0
+PBI_B.US,D,20190612,000000,20.75,20.76,20.19,20.19,33063,0
+PBI_B.US,D,20190613,000000,20.32,20.5899,20.26,20.51,34026,0
+PBI_B.US,D,20190614,000000,20.4085,20.58,20.29,20.53,43498,0
+PBI_B.US,D,20190617,000000,20.5,20.7,20.37,20.67,38019,0
+PBI_B.US,D,20190618,000000,20.74,21.2,20.74,21.13,75175,0
+PBI_B.US,D,20190619,000000,21.19,21.19,20.89,20.89,45529,0
+PBI_B.US,D,20190620,000000,20.9,21.006,20.667,20.8,36547,0
+PBI_B.US,D,20190621,000000,20.8,21.04,20.6792,20.84,59335,0
+PBI_B.US,D,20190624,000000,21.04,21.05,20.33,21.03,44004,0
+PBI_B.US,D,20190625,000000,20.87,21.05,20.565,20.89,77821,0
+PBI_B.US,D,20190626,000000,20.97,21,20.745,20.97,42448,0
+PBI_B.US,D,20190627,000000,20.99,21.05,20.82,21.03,24840,0
+PBI_B.US,D,20190628,000000,21.05,21.35,20.91,21.28,61595,0
+PBI_B.US,D,20190701,000000,21.4,21.72,21.37,21.64,287592,0
+PBI_B.US,D,20190702,000000,21.86,22,21.7701,22,49446,0
+PBI_B.US,D,20190703,000000,22,22,21.8843,22,26499,0
+PBI_B.US,D,20190705,000000,22,22,21.9,21.98,18677,0
+PBI_B.US,D,20190708,000000,22,22,21.9,21.92,34558,0
+PBI_B.US,D,20190709,000000,21.91,21.92,21.37,21.41,31714,0
+PBI_B.US,D,20190710,000000,21.54,21.74,21.422,21.74,35793,0
+PBI_B.US,D,20190711,000000,21.74,21.7899,21.6,21.75,15409,0
+PBI_B.US,D,20190712,000000,21.8,21.87,21.775,21.86,21077,0
+PBI_B.US,D,20190715,000000,21.88,22,21.85,21.93,20476,0
+PBI_B.US,D,20190716,000000,21.93,22.15,21.8,21.93,107355,0
+PBI_B.US,D,20190717,000000,21.98,22,21.66,21.76,28804,0
+PBI_B.US,D,20190718,000000,21.72,22.05,21.51,21.76,11744,0
+PBI_B.US,D,20190719,000000,21.76,21.98,21.42,21.48,42830,0
+PBI_B.US,D,20190722,000000,21.63,21.63,21.38,21.42,28249,0
+PBI_B.US,D,20190723,000000,21.49,21.725,21.49,21.66,24315,0
+PBI_B.US,D,20190724,000000,21.68,21.85,21.67,21.8,20142,0
+PBI_B.US,D,20190725,000000,21.9,21.9,21.548,21.59,24917,0
+PBI_B.US,D,20190726,000000,21.6,21.7889,21.6,21.75,19619,0
+PBI_B.US,D,20190729,000000,21.75,21.93,21.75,21.78,23003,0
+PBI_B.US,D,20190730,000000,21.83,21.93,21.7,21.7681,18423,0
+PBI_B.US,D,20190731,000000,21.9,22.1,21.8,22.1,35366,0
+PBI_B.US,D,20190801,000000,22.1,22.25,21.93,21.93,66132,0
+PBI_B.US,D,20190802,000000,21.95,22.207,21.9,21.97,36437,0
+PBI_B.US,D,20190805,000000,22,22.01,21.64,21.94,28395,0
+PBI_B.US,D,20190806,000000,22.15,22.75,22.125,22.125,45207,0
+PBI_B.US,D,20190807,000000,22.19,22.33,21.8,21.8,36056,0
+PBI_B.US,D,20190808,000000,21.81,22.1405,21.77,21.99,54031,0
+PBI_B.US,D,20190809,000000,22.16,22.2299,21.8001,22.01,20945,0
+PBI_B.US,D,20190812,000000,22.12,22.12,21.81,21.9,19594,0
+PBI_B.US,D,20190813,000000,21.81,22.25,21.81,22.1,28854,0
+PBI_B.US,D,20190814,000000,22,22.4,21.71,22.25,46361,0
+PBI_B.US,D,20190815,000000,22.25,22.3,22,22.21,51588,0
+PBI_B.US,D,20190816,000000,22.09,22.23,21.95,22.178,51613,0
+PBI_B.US,D,20190819,000000,22.17,22.2,22.09,22.13,38639,0
+PBI_B.US,D,20190820,000000,22.2,22.2,21.9,21.9,46311,0
+PBI_B.US,D,20190821,000000,21.9,22.09,21.9,22.0274,30170,0
+PBI_B.US,D,20190822,000000,21.86,21.89,21.7,21.73,31690,0
+PBI_B.US,D,20190823,000000,21.73,21.8369,21.57,21.59,24380,0
+PBI_B.US,D,20190826,000000,22.1,22.1,20.33,20.91,92359,0
+PBI_B.US,D,20190827,000000,20.93,21,19.11,19.65,152477,0
+PBI_B.US,D,20190828,000000,19.87,21.1,19.72,20.34,104358,0
+PBI_B.US,D,20190829,000000,20.41,20.77,19.83,19.96,77436,0
+PBI_B.US,D,20190830,000000,20.22,20.2806,19.955,20.28,48608,0
+PBI_B.US,D,20190903,000000,20.21,20.23,19.9091,20.23,47371,0
+PBI_B.US,D,20190904,000000,20.3,20.66,20.29,20.59,43871,0
+PBI_B.US,D,20190905,000000,20.65,20.96,20.64,20.81,58754,0
+PBI_B.US,D,20190906,000000,20.9,21.5,20.8794,21.45,42983,0
+PBI_B.US,D,20190909,000000,21.75,21.75,21.25,21.45,40157,0
+PBI_B.US,D,20190910,000000,21.51,21.52,20.9801,21.18,48546,0
+PBI_B.US,D,20190911,000000,21.18,21.18,20.9,20.99,50523,0
+PBI_B.US,D,20190912,000000,21.03,21.15,20.9,21,56810,0
+PBI_B.US,D,20190913,000000,20.93,20.93,20.545,20.81,32105,0
+PBI_B.US,D,20190916,000000,20.8753,20.8753,20.54,20.68,23123,0
+PBI_B.US,D,20190917,000000,20.73,20.8,20.6394,20.7482,18827,0
+PBI_B.US,D,20190918,000000,20.78,20.9352,20.62,20.72,31597,0
+PBI_B.US,D,20190919,000000,20.73,20.95,20.67,20.75,39386,0
+PBI_B.US,D,20190920,000000,20.85,20.94,20.79,20.8,17309,0
+PBI_B.US,D,20190923,000000,20.85,20.99,20.8,20.8,18291,0
+PBI_B.US,D,20190924,000000,21,21.1,20.9,20.99,18163,0
+PBI_B.US,D,20190925,000000,20.86,21.425,20.86,21.19,34554,0
+PBI_B.US,D,20190926,000000,21.25,21.45,21.25,21.43,50527,0
+PBI_B.US,D,20190927,000000,21.46,21.46,21.19,21.33,18954,0
+PBI_B.US,D,20190930,000000,21.37,21.5272,19.67,21.15,111789,0
+PBI_B.US,D,20191001,000000,21.19,21.3,20.8,20.9,57011,0
+PBI_B.US,D,20191002,000000,21,21.07,20.7811,20.84,23320,0
+PBI_B.US,D,20191003,000000,20.8,20.8584,20.6,20.67,25245,0
+PBI_B.US,D,20191004,000000,20.67,20.72,20.42,20.42,28605,0
+PBI_B.US,D,20191007,000000,20.5,20.59,20.07,20.4,66974,0
+PBI_B.US,D,20191008,000000,20.44,20.44,20.09,20.13,49511,0
+PBI_B.US,D,20191009,000000,20.21,20.3995,20.21,20.25,22343,0
+PBI_B.US,D,20191010,000000,20.38,20.8094,20.2959,20.6905,26629,0
+PBI_B.US,D,20191011,000000,20.65,20.93,20.44,20.44,18982,0
+PBI_B.US,D,20191014,000000,20.4,20.73,20.37,20.62,17817,0
+PBI_B.US,D,20191015,000000,20.7,20.78,20.51,20.54,25670,0
+PBI_B.US,D,20191016,000000,20.67,20.8434,20.66,20.67,44365,0
+PBI_B.US,D,20191017,000000,20.79,21.0265,20.69,20.81,24509,0
+PBI_B.US,D,20191018,000000,20.83,20.91,20.54,20.61,33706,0
+PBI_B.US,D,20191021,000000,20.87,20.87,20.7,20.75,27863,0
+PBI_B.US,D,20191022,000000,20.8,21.25,20.79,21.15,49921,0
+PBI_B.US,D,20191023,000000,21.17,21.48,21.17,21.35,34007,0
+PBI_B.US,D,20191024,000000,21.41,21.5,21.1,21.25,31129,0
+PBI_B.US,D,20191025,000000,21.31,21.338,21.15,21.15,29727,0
+PBI_B.US,D,20191028,000000,21.24,21.3688,21.24,21.25,23312,0
+PBI_B.US,D,20191029,000000,21.43,21.63,21.32,21.59,36882,0
+PBI_B.US,D,20191030,000000,21.59,21.59,21.2,21.37,58531,0
+PBI_B.US,D,20191031,000000,21.33,21.5061,20.75,20.76,118776,0
+PBI_B.US,D,20191101,000000,20.92,20.97,20.66,20.82,40620,0
+PBI_B.US,D,20191104,000000,20.82,20.95,20.775,20.83,28014,0
+PBI_B.US,D,20191105,000000,21.1,21.39,20.9759,21.18,59724,0
+PBI_B.US,D,20191106,000000,21.23,21.23,20.89,20.92,57362,0
+PBI_B.US,D,20191107,000000,21.12,21.1387,20.9,20.94,52768,0
+PBI_B.US,D,20191108,000000,21,21.2066,21,21.06,28518,0
+PBI_B.US,D,20191111,000000,21.06,21.16,20.91,20.97,30290,0
+PBI_B.US,D,20191112,000000,20.97,21.0435,20.9,20.95,31162,0
+PBI_B.US,D,20191113,000000,21,21.06,20.9604,21.02,23025,0
+PBI_B.US,D,20191114,000000,21.07,21.16,21.02,21.12,45631,0
+PBI_B.US,D,20191115,000000,21.18,21.22,21.13,21.1718,26386,0
+PBI_B.US,D,20191118,000000,21.33,21.35,21.03,21.05,62167,0
+PBI_B.US,D,20191119,000000,21.05,21.0723,20.72,20.76,44365,0
+PBI_B.US,D,20191120,000000,20.55,20.7053,19.7,19.75,109431,0
+PBI_B.US,D,20191121,000000,19.79,19.95,19.5,19.53,66714,0
+PBI_B.US,D,20191122,000000,19.64,19.77,19.5,19.5,67519,0
+PBI_B.US,D,20191125,000000,19.62,19.8696,19.55,19.76,62801,0
+PBI_B.US,D,20191126,000000,19.86,19.95,19.72,19.79,96698,0
+PBI_B.US,D,20191127,000000,19.7,19.84,19.505,19.67,76982,0
+PBI_B.US,D,20191129,000000,19.56,19.8489,19.26,19.42,79805,0
+PBI_B.US,D,20191202,000000,19.57,19.57,19.2,19.27,48301,0
+PBI_B.US,D,20191203,000000,19.15,19.2245,18.6027,18.91,76169,0
+PBI_B.US,D,20191204,000000,18.95,19.2508,18.8,18.91,53605,0
+PBI_B.US,D,20191205,000000,18.92,19.2,18.92,19.2,62102,0
+PBI_B.US,D,20191206,000000,19.2,19.44,19.13,19.32,45006,0
+PBI_B.US,D,20191209,000000,19.4,19.7,19.4,19.59,50587,0
+PBI_B.US,D,20191210,000000,19.69,19.89,19.53,19.82,37309,0
+PBI_B.US,D,20191211,000000,19.74,20.06,19.67,19.85,75448,0
+PBI_B.US,D,20191212,000000,19.92,20.19,19.5,19.7372,65120,0
+PBI_B.US,D,20191213,000000,19.8,20.02,19.8,19.92,43100,0
+PBI_B.US,D,20191216,000000,20,20.1945,19.68,19.78,53447,0
+PBI_B.US,D,20191217,000000,19.77,19.83,19.04,19.16,88733,0
+PBI_B.US,D,20191218,000000,19.06,19.1829,19,19,47048,0
+PBI_B.US,D,20191219,000000,18.87,19.05,18.23,18.46,103284,0
+PBI_B.US,D,20191220,000000,18.49,18.82,18.4,18.6,76724,0
+PBI_B.US,D,20191223,000000,18.98,18.9995,18.5,18.52,58469,0
+PBI_B.US,D,20191224,000000,18.53,18.8006,18.5235,18.6,24453,0
+PBI_B.US,D,20191226,000000,18.52,18.52,18.295,18.3499,50231,0
+PBI_B.US,D,20191227,000000,18.38,18.4895,18.08,18.21,100865,0
+PBI_B.US,D,20191230,000000,18.21,18.5483,18.0301,18.26,81463,0
+PBI_B.US,D,20191231,000000,18.24,18.5,18.17,18.26,72053,0
+PBI_B.US,D,20200102,000000,18.35,18.8,18.35,18.76,39141,0
+PBI_B.US,D,20200103,000000,18.65,18.7349,18.45,18.6,57718,0
+PBI_B.US,D,20200106,000000,18.61,18.83,18.45,18.7,40786,0
+PBI_B.US,D,20200107,000000,18.88,18.97,18.7498,18.77,43255,0
+PBI_B.US,D,20200108,000000,18.82,18.96,18.82,18.86,43968,0
+PBI_B.US,D,20200109,000000,18.98,19.09,18.86,18.8897,54218,0
+PBI_B.US,D,20200110,000000,18.8,18.94,18.7685,18.87,48615,0
+PBI_B.US,D,20200113,000000,18.89,18.99,18.82,18.82,31756,0
+PBI_B.US,D,20200114,000000,18.86,19.09,18.85,19.02,59838,0
+PBI_B.US,D,20200115,000000,19.15,19.355,19.1268,19.17,75743,0
+PBI_B.US,D,20200116,000000,19.36,19.62,19.3435,19.58,103263,0
+PBI_B.US,D,20200117,000000,19.7,20.04,19.7,20.04,58384,0
+PBI_B.US,D,20200121,000000,20.2,20.57,20.19,20.37,110348,0
+PBI_B.US,D,20200122,000000,20.35,20.5,20.21,20.5,43854,0
+PBI_B.US,D,20200123,000000,20.35,20.65,20.25,20.4,51688,0
+PBI_B.US,D,20200124,000000,20.4,20.64,20.23,20.64,28110,0
+PBI_B.US,D,20200127,000000,20.59,20.6,20.2,20.6,34371,0
+PBI_B.US,D,20200128,000000,20.57,20.57,20.37,20.39,19365,0
+PBI_B.US,D,20200129,000000,20.3,20.5593,20.26,20.26,31039,0
+PBI_B.US,D,20200130,000000,20.26,20.65,20.26,20.45,31979,0
+PBI_B.US,D,20200131,000000,20.4,20.4836,20.08,20.08,37813,0
+PBI_B.US,D,20200203,000000,20.39,20.44,20.2122,20.29,32935,0
+PBI_B.US,D,20200204,000000,20.38,20.889,20.3,20.8,76520,0
+PBI_B.US,D,20200205,000000,20.7,20.8,20.3301,20.6,47075,0
+PBI_B.US,D,20200206,000000,20.6805,20.78,20.3326,20.49,23836,0
+PBI_B.US,D,20200207,000000,20.55,20.7,20.55,20.6502,23485,0
+PBI_B.US,D,20200210,000000,20.75,21,20.695,20.98,79301,0
+PBI_B.US,D,20200211,000000,21.1,21.27,21,21.27,77804,0
+PBI_B.US,D,20200212,000000,21.35,21.58,21.12,21.14,72245,0
+PBI_B.US,D,20200213,000000,21.37,21.75,21.16,21.7,73517,0
+PBI_B.US,D,20200214,000000,21.7,21.75,21.6,21.69,50204,0
+PBI_B.US,D,20200218,000000,21.7,21.7,21.6,21.6001,50636,0
+PBI_B.US,D,20200219,000000,21.6,21.64,21.38,21.38,66533,0
+PBI_B.US,D,20200220,000000,21.34,21.34,21.01,21.2,58784,0
+PBI_B.US,D,20200221,000000,21.15,21.51,21.15,21.44,58025,0
+PBI_B.US,D,20200224,000000,21.2,21.2,20.88,20.9,23540,0
+PBI_B.US,D,20200225,000000,21,21,20.6024,20.89,79524,0
+PBI_B.US,D,20200226,000000,20.76,20.928,20.5118,20.85,63296,0
+PBI_B.US,D,20200227,000000,20.69,20.7,20.1494,20.7,55308,0
+PBI_B.US,D,20200228,000000,20.21,20.21,18.2,18.2,601846,0
+PBI_B.US,D,20200302,000000,18.45,18.748,17.58,18.41,179156,0
+PBI_B.US,D,20200303,000000,18.54,19.6643,18.15,18.4,110605,0
+PBI_B.US,D,20200304,000000,18.89,19.13,18.54,18.81,82735,0
+PBI_B.US,D,20200305,000000,18.65,19.2066,18.5,18.5,95994,0
+PBI_B.US,D,20200306,000000,18.5,18.98,17.27,17.88,70082,0
+PBI_B.US,D,20200309,000000,17.39,17.53,15.7,16,121791,0
+PBI_B.US,D,20200310,000000,16.34,16.88,15.79,16.29,71920,0
+PBI_B.US,D,20200311,000000,15.95,16.14,14.05,14.3,104366,0
+PBI_B.US,D,20200312,000000,9.15,12.5069,9.15,10.39,137397,0
+PBI_B.US,D,20200313,000000,10.89,12.525,10.1,11.15,131428,0
+PBI_B.US,D,20200316,000000,11,11.15,9.6524,10.6,85149,0
+PBI_B.US,D,20200317,000000,10.64,11.521,10.53,10.55,54740,0
+PBI_B.US,D,20200318,000000,10.6,10.9036,9,9.29,118318,0
+PBI_B.US,D,20200319,000000,9,10.92,9,9.84,119919,0
+PBI_B.US,D,20200320,000000,10.07,11.45,9.5,10.24,75561,0
+PBI_B.US,D,20200323,000000,9.75,10.24,9,9.75,65684,0
+PBI_B.US,D,20200324,000000,9.87,10.655,9.87,10.01,155244,0
+PBI_B.US,D,20200325,000000,10.2,10.22,9.01,9.3,89749,0
+PBI_B.US,D,20200326,000000,9,10.7,9,9.72,209640,0
+PBI_B.US,D,20200327,000000,9.61,10.04,9.1,9.15,96755,0
+PBI_B.US,D,20200330,000000,9.11,10.27,8.79,9.91,69591,0
+PBI_B.US,D,20200331,000000,9.91,9.9429,9.05,9.05,53262,0
+PBI_B.US,D,20200401,000000,9,9.19,8.669,8.76,61097,0
+PBI_B.US,D,20200402,000000,8.61,9,8.16,8.25,56066,0
+PBI_B.US,D,20200403,000000,8.25,8.48,8.02,8.25,50318,0
+PBI_B.US,D,20200406,000000,8.7,8.8909,8.4,8.435,63906,0
+PBI_B.US,D,20200407,000000,8.81,9.0735,8.5,8.95,82928,0
+PBI_B.US,D,20200408,000000,9.08,10.331,9.08,9.77,201033,0
+PBI_B.US,D,20200409,000000,10.64,11.3,10.2606,10.39,180511,0
+PBI_B.US,D,20200413,000000,10.77,10.97,10.02,10.36,83387,0
+PBI_B.US,D,20200414,000000,10.51,10.96,10.08,10.39,135700,0
+PBI_B.US,D,20200415,000000,10.2,10.61,10.02,10.59,94947,0
+PBI_B.US,D,20200416,000000,10.42,10.86,10.1921,10.75,63703,0
+PBI_B.US,D,20200417,000000,11,11.38,10.715,11.15,155675,0
+PBI_B.US,D,20200420,000000,11.13,11.9699,11.1,11.69,132588,0
+PBI_B.US,D,20200421,000000,11.67,12.22,11.65,12.11,48258,0
+PBI_B.US,D,20200422,000000,12.2,12.9,12.17,12.87,66891,0
+PBI_B.US,D,20200423,000000,12.87,15.5,12.87,15.2,150181,0
+PBI_B.US,D,20200424,000000,15.21,17.1,15,16.84,169850,0
+PBI_B.US,D,20200427,000000,17.54,17.7,17.12,17.24,61884,0
+PBI_B.US,D,20200428,000000,17.5,18.25,17.15,17.2633,81652,0
+PBI_B.US,D,20200429,000000,17.41,17.697,17.1051,17.44,76478,0
+PBI_B.US,D,20200430,000000,17.2,17.42,16.99,16.99,48654,0
+PBI_B.US,D,20200501,000000,16.78,16.78,15.4,16.25,42740,0
+PBI_B.US,D,20200504,000000,16.5,17.31,15.7953,16.95,169193,0
+PBI_B.US,D,20200505,000000,16.84,17.15,16,16.16,40215,0
+PBI_B.US,D,20200506,000000,16.41,16.565,15.9355,16.2,30713,0
+PBI_B.US,D,20200507,000000,16.3,16.7,16.2,16.26,38183,0
+PBI_B.US,D,20200508,000000,16.58,17.24,16.3,16.98,83247,0
+PBI_B.US,D,20200511,000000,17,17.41,16.1623,16.55,34712,0
+PBI_B.US,D,20200512,000000,16.5,16.965,16,16.21,41407,0
+PBI_B.US,D,20200513,000000,16.4,16.72,15.92,16.27,51090,0
+PBI_B.US,D,20200514,000000,16.27,16.27,15,16,61894,0
+PBI_B.US,D,20200515,000000,15.99,16.41,15.5,16,28151,0
+PBI_B.US,D,20200518,000000,16.24,16.75,16.24,16.37,62663,0
+PBI_B.US,D,20200519,000000,16.54,16.54,16.04,16.18,27213,0
+PBI_B.US,D,20200520,000000,16.12,16.385,15.88,16.3,25544,0
+PBI_B.US,D,20200521,000000,16.28,16.3,16,16.105,38066,0
+PBI_B.US,D,20200522,000000,16.2,16.2,14.6278,16.11,18392,0
+PBI_B.US,D,20200526,000000,16.2,16.73,16.1,16.34,34265,0
+PBI_B.US,D,20200527,000000,16.49,16.5318,16,16.45,37601,0
+PBI_B.US,D,20200528,000000,16.37,16.72,16.25,16.25,19874,0
+PBI_B.US,D,20200529,000000,16.573,17.37,16.3296,16.99,149601,0
+PBI_B.US,D,20200601,000000,16.9,17.18,16.735,17.18,38554,0
+PBI_B.US,D,20200602,000000,17.1,17.15,16.6545,16.98,70528,0
+PBI_B.US,D,20200603,000000,17.11,17.16,16.65,17.15,60241,0
+PBI_B.US,D,20200604,000000,17.15,17.5037,17,17.32,26968,0
+PBI_B.US,D,20200605,000000,17.6,17.99,17.03,17.5,79740,0
+PBI_B.US,D,20200608,000000,18,18,17.4,17.9,29475,0
+PBI_B.US,D,20200609,000000,17.75,17.75,16.83,17.22,41236,0
+PBI_B.US,D,20200610,000000,17.18,17.1994,16.7,16.99,12695,0
+PBI_B.US,D,20200611,000000,17.05,17.05,15.5,16.09,38348,0
+PBI_B.US,D,20200612,000000,17.33,17.33,15.98,16.33,11051,0
+PBI_B.US,D,20200615,000000,16.03,16.46,15.85,16.46,22472,0
+PBI_B.US,D,20200616,000000,16.67,16.725,16.15,16.4293,18294,0
+PBI_B.US,D,20200617,000000,16.32,16.35,16.1,16.1,24065,0
+PBI_B.US,D,20200618,000000,16.1,16.154,15.7,15.9,31479,0
+PBI_B.US,D,20200619,000000,16.04,16.25,15.8,16.25,26872,0
+PBI_B.US,D,20200622,000000,16.25,16.43,15.9,16.17,18136,0
+PBI_B.US,D,20200623,000000,16.39,16.63,15.76,15.9,22780,0
+PBI_B.US,D,20200624,000000,15.75,16.19,15.68,15.74,14971,0
+PBI_B.US,D,20200625,000000,15.7,15.8,15.5,15.6,32713,0
+PBI_B.US,D,20200626,000000,15.6,15.8942,15.5,15.7,21326,0
+PBI_B.US,D,20200629,000000,16,16,15.5,15.73,26493,0
+PBI_B.US,D,20200630,000000,15.97,16.3,15.05,15.12,64095,0
+PBI_B.US,D,20200701,000000,15.16,15.3,14.7,14.7,37136,0
+PBI_B.US,D,20200702,000000,14.96,15.18,14.7,14.75,20690,0
+PBI_B.US,D,20200706,000000,14.84,15.0133,14.84,15,13250,0
+PBI_B.US,D,20200707,000000,14.98,15.05,14.5003,14.6121,28790,0
+PBI_B.US,D,20200708,000000,14.53,14.6431,14.4,14.4,94763,0
+PBI_B.US,D,20200709,000000,14.5,14.7952,14.31,14.31,53977,0
+PBI_B.US,D,20200710,000000,14.5,14.5,13.42,13.42,61756,0
+PBI_B.US,D,20200713,000000,13.42,13.57,12.23,12.23,109874,0
+PBI_B.US,D,20200714,000000,12.48,12.7,12.15,12.2,66277,0
+PBI_B.US,D,20200715,000000,12.2,12.6,12,12.46,84077,0
+PBI_B.US,D,20200716,000000,12.33,13.48,12.33,13.18,52262,0
+PBI_B.US,D,20200717,000000,13.31,13.7,13.18,13.3,46912,0
+PBI_B.US,D,20200720,000000,13.31,13.7178,13.3075,13.7,14399,0
+PBI_B.US,D,20200721,000000,13.69,14.39,13.6585,14.26,37627,0
+PBI_B.US,D,20200722,000000,14.1,14.59,14.1,14.41,33062,0
+PBI_B.US,D,20200723,000000,14.45,14.7671,14.22,14.43,22324,0
+PBI_B.US,D,20200724,000000,14.4,14.6833,14.4,14.5,21243,0
+PBI_B.US,D,20200727,000000,14.5,14.66,14.5,14.58,18547,0
+PBI_B.US,D,20200728,000000,14.61,14.85,14.55,14.85,15814,0
+PBI_B.US,D,20200729,000000,15,15.89,14.99,15.77,29582,0
+PBI_B.US,D,20200730,000000,15.8,16.5,15.8,16.29,59079,0
+PBI_B.US,D,20200731,000000,16.51,17.1,16.0822,17.02,109438,0
+PBI_B.US,D,20200803,000000,16.94,17.68,16.67,17.63,304687,0
+PBI_B.US,D,20200804,000000,17.53,17.92,17.3023,17.84,65911,0
+PBI_B.US,D,20200805,000000,17.79,18.93,17.6415,18.44,125564,0
+PBI_B.US,D,20200806,000000,18.46,18.491,17.15,18.32,71343,0
+PBI_B.US,D,20200807,000000,18.36,18.92,18.21,18.7,60543,0
+PBI_B.US,D,20200810,000000,18.75,18.95,18.51,18.9,63302,0
+PBI_B.US,D,20200811,000000,18.99,18.99,18.36,18.62,50282,0
+PBI_B.US,D,20200812,000000,18.49,18.83,18.31,18.31,47137,0
+PBI_B.US,D,20200813,000000,18.24,18.46,17.7,17.95,42799,0
+PBI_B.US,D,20200814,000000,17.96,18.19,17.85,17.99,28197,0
+PBI_B.US,D,20200817,000000,18.2,18.48,18.1,18.38,28299,0
+PBI_B.US,D,20200818,000000,18.59,18.66,18.39,18.57,35882,0
+PBI_B.US,D,20200819,000000,18.75,19.08,18.75,18.75,57837,0
+PBI_B.US,D,20200820,000000,18.53,18.62,18.28,18.6047,24935,0
+PBI_B.US,D,20200821,000000,18.59,18.59,18.2,18.46,23449,0
+PBI_B.US,D,20200824,000000,18.5,18.75,18.4,18.6,71206,0
+PBI_B.US,D,20200825,000000,18.75,18.83,18.46,18.54,61422,0
+PBI_B.US,D,20200826,000000,18.54,18.68,18.3,18.4,50574,0
+PBI_B.US,D,20200827,000000,18.6,18.8899,18.28,18.49,58978,0
+PBI_B.US,D,20200828,000000,18.52,18.54,18.36,18.5,19772,0
+PBI_B.US,D,20200831,000000,18.65,18.65,18.37,18.45,39761,0
+PBI_B.US,D,20200901,000000,18.45,18.57,18.36,18.4999,50210,0
+PBI_B.US,D,20200902,000000,18.49,18.6,18.42,18.43,49596,0
+PBI_B.US,D,20200903,000000,18.4,18.4,17.59,17.7,72758,0
+PBI_B.US,D,20200904,000000,17.84,17.9999,17.3,17.4,62548,0
+PBI_B.US,D,20200908,000000,17.36,17.36,16.93,17.12,60423,0
+PBI_B.US,D,20200909,000000,17.45,17.475,17.21,17.232,43185,0
+PBI_B.US,D,20200910,000000,17.5,17.75,17.28,17.37,64622,0
+PBI_B.US,D,20200911,000000,17.31,17.5999,17,17.2,39493,0
+PBI_B.US,D,20200914,000000,17.47,17.6254,17.1201,17.43,47556,0
+PBI_B.US,D,20200915,000000,17.48,17.72,17.3,17.55,74491,0
+PBI_B.US,D,20200916,000000,17.55,17.9,17.47,17.5,76393,0
+PBI_B.US,D,20200917,000000,17.5,17.68,17.41,17.57,112456,0
+PBI_B.US,D,20200918,000000,17.55,17.765,17.48,17.65,59577,0
+PBI_B.US,D,20200921,000000,17.55,17.63,17.38,17.63,70169,0
+PBI_B.US,D,20200922,000000,17.78,17.79,17.55,17.685,22796,0
+PBI_B.US,D,20200923,000000,17.7,17.79,17.55,17.6917,32996,0
+PBI_B.US,D,20200924,000000,17.5478,17.7,17.49,17.57,63489,0
+PBI_B.US,D,20200925,000000,17.6,18.78,17.4118,18.63,82478,0
+PBI_B.US,D,20200928,000000,18.5,19,18.46,18.99,91917,0
+PBI_B.US,D,20200929,000000,18.65,18.98,18.49,18.92,65334,0
+PBI_B.US,D,20200930,000000,18.84,18.99,18.65,18.65,88626,0
+PBI_B.US,D,20201001,000000,18.8,18.8,18.54,18.61,21049,0
+PBI_B.US,D,20201002,000000,18.01,18.5,18.01,18.39,25488,0
+PBI_B.US,D,20201005,000000,18.43,19.03,18.26,18.8268,44103,0
+PBI_B.US,D,20201006,000000,18.96,18.97,18.77,18.82,20478,0
+PBI_B.US,D,20201007,000000,18.71,18.85,18.6756,18.7,16121,0
+PBI_B.US,D,20201008,000000,18.9,18.9,18.7,18.8,9550,0
+PBI_B.US,D,20201009,000000,18.91,18.99,18.75,18.83,10215,0
+PBI_B.US,D,20201012,000000,18.76,18.85,18.75,18.76,11446,0
+PBI_B.US,D,20201013,000000,18.77,18.87,18.56,18.7,15465,0
+PBI_B.US,D,20201014,000000,18.6925,18.79,18.5,18.54,34424,0
+PBI_B.US,D,20201015,000000,18.2,18.56,18.11,18.39,45759,0
+PBI_B.US,D,20201016,000000,18.4131,18.85,18.34,18.8,53654,0
+PBI_B.US,D,20201019,000000,18.99,19.1,18.81,18.98,116882,0
+PBI_B.US,D,20201020,000000,19,19.61,19,19.6,182342,0
+PBI_B.US,D,20201021,000000,19.6,19.6,19.34,19.56,53340,0
+PBI_B.US,D,20201022,000000,19.46,19.69,19.41,19.64,109285,0
+PBI_B.US,D,20201023,000000,19.56,20,19.56,20,86271,0
+PBI_B.US,D,20201026,000000,19.8,19.9699,19.46,19.68,44895,0
+PBI_B.US,D,20201027,000000,19.67,19.85,19.57,19.73,47474,0
+PBI_B.US,D,20201028,000000,19.51,19.54,19.04,19.18,55786,0
+PBI_B.US,D,20201029,000000,19.01,19.18,18.76,18.92,52914,0
+PBI_B.US,D,20201030,000000,19.03,19.15,18.1101,19.09,220119,0
+PBI_B.US,D,20201102,000000,19.14,19.46,18.75,18.99,55816,0
+PBI_B.US,D,20201103,000000,19.14,19.19,18.88,18.88,35782,0
+PBI_B.US,D,20201104,000000,18.8,19.1499,18.8,18.98,19599,0
+PBI_B.US,D,20201105,000000,18.99,19.55,18.95,19.49,180111,0
+PBI_B.US,D,20201106,000000,19.55,19.8,19.43,19.6,75292,0
+PBI_B.US,D,20201109,000000,20,20.19,19.88,20.13,55528,0
+PBI_B.US,D,20201110,000000,20,20.05,19.89,19.98,71882,0
+PBI_B.US,D,20201111,000000,20.09,20.6,20.02,20.44,63307,0
+PBI_B.US,D,20201112,000000,20.35,20.59,20.2991,20.46,70919,0
+PBI_B.US,D,20201113,000000,20.48,20.9622,20.48,20.72,98844,0
+PBI_B.US,D,20201116,000000,21.06,21.25,20.77,21.03,74447,0
+PBI_B.US,D,20201117,000000,21.07,21.38,21.07,21.24,62365,0
+PBI_B.US,D,20201118,000000,21.35,21.55,21.25,21.35,68877,0
+PBI_B.US,D,20201119,000000,21.16,21.16,20.73,20.89,39596,0
+PBI_B.US,D,20201120,000000,21.04,21.04,20.75,20.96,24101,0
+PBI_B.US,D,20201123,000000,21,21.5,21,21.19,57935,0
+PBI_B.US,D,20201124,000000,21.21,21.41,21.1124,21.32,54133,0
+PBI_B.US,D,20201125,000000,21.4,21.5,21.2,21.49,68996,0
+PBI_B.US,D,20201127,000000,21.49,21.55,21.44,21.53,41901,0
+PBI_B.US,D,20201130,000000,21.36,21.465,21.1,21.21,35964,0
+PBI_B.US,D,20201201,000000,21.25,21.5,21.2,21.21,24753,0
+PBI_B.US,D,20201202,000000,21.27,21.49,21.01,21.44,27256,0
+PBI_B.US,D,20201203,000000,21.48,21.59,21.31,21.48,26765,0
+PBI_B.US,D,20201204,000000,21.42,21.845,21.42,21.78,53575,0
+PBI_B.US,D,20201207,000000,21.99,21.99,21.8,21.83,47547,0
+PBI_B.US,D,20201208,000000,21.8,21.99,21.5879,21.96,75218,0
+PBI_B.US,D,20201209,000000,22,22.055,21.64,21.68,113715,0
+PBI_B.US,D,20201210,000000,21.71,21.95,21.71,21.9,36537,0
+PBI_B.US,D,20201211,000000,21.9,21.9,21.8,21.84,28570,0
+PBI_B.US,D,20201214,000000,22.02,22.04,21.92,21.99,20456,0
+PBI_B.US,D,20201215,000000,22,22.125,21.95,22.03,54830,0
+PBI_B.US,D,20201216,000000,22.1,22.29,22,22.2312,45833,0
+PBI_B.US,D,20201217,000000,22.3,22.67,22.24,22.5,74066,0
+PBI_B.US,D,20201218,000000,22.32,22.55,22.275,22.42,36800,0
+PBI_B.US,D,20201221,000000,22.35,22.58,21.8101,22.47,61877,0
+PBI_B.US,D,20201222,000000,22.21,22.3911,21.91,22.05,74388,0
+PBI_B.US,D,20201223,000000,22.29,22.29,21.8,21.8,38261,0
+PBI_B.US,D,20201224,000000,21.95,22.04,21.81,21.91,25135,0
+PBI_B.US,D,20201228,000000,22,22,21.8,21.95,36794,0
+PBI_B.US,D,20201229,000000,22.05,22.3,21.82,21.86,76725,0
+PBI_B.US,D,20201230,000000,21.88,22.151,21.51,21.6981,48913,0
+PBI_B.US,D,20201231,000000,21.8,21.94,21.195,21.5,285692,0
+PBI_B.US,D,20210104,000000,21.85,22,21.55,21.98,64870,0
+PBI_B.US,D,20210105,000000,22.01,22.27,22,22.24,51391,0
+PBI_B.US,D,20210106,000000,22.22,22.3,21.64,22.1,64500,0
+PBI_B.US,D,20210107,000000,22.1,22.1,21.83,22.05,29830,0
+PBI_B.US,D,20210108,000000,22.1,22.22,22,22.22,32457,0
+PBI_B.US,D,20210111,000000,22,22.22,21.9,22.17,27999,0
+PBI_B.US,D,20210112,000000,22.2,22.4,21.81,22.39,107438,0
+PBI_B.US,D,20210113,000000,22.44,23.07,22.39,22.76,102837,0
+PBI_B.US,D,20210114,000000,22.76,23.21,22.76,23.12,82896,0
+PBI_B.US,D,20210115,000000,23.19,23.49,22.8,23.46,48939,0
+PBI_B.US,D,20210119,000000,23.45,23.73,23.2832,23.58,47146,0
+PBI_B.US,D,20210120,000000,23.57,23.7,23.3,23.6,68520,0
+PBI_B.US,D,20210121,000000,23.6,23.6,23.35,23.35,51962,0
+PBI_B.US,D,20210122,000000,23.3002,23.57,23.22,23.42,42479,0
+PBI_B.US,D,20210125,000000,23.4,23.4,22.86,23.01,62427,0
+PBI_B.US,D,20210126,000000,23,23.9,22.86,23.22,159763,0
+PBI_B.US,D,20210127,000000,23.19,23.23,22.1,22.18,129126,0
+PBI_B.US,D,20210128,000000,22.33,22.7999,22.32,22.74,29597,0
+PBI_B.US,D,20210129,000000,22.69,22.74,22.39,22.65,43913,0
+PBI_B.US,D,20210201,000000,22.84,23.1999,22.72,23,56785,0
+PBI_B.US,D,20210202,000000,23.19,23.19,22.9,23.07,81368,0
+PBI_B.US,D,20210203,000000,22.93,23.08,22.91,23.08,58172,0
+PBI_B.US,D,20210204,000000,23.08,23.55,23.08,23.55,54401,0
+PBI_B.US,D,20210205,000000,23.55,23.6,23.4325,23.48,65281,0
+PBI_B.US,D,20210208,000000,23.59,23.6833,23.5,23.67,43210,0
+PBI_B.US,D,20210209,000000,23.75,23.8,23.5131,23.78,56522,0
+PBI_B.US,D,20210210,000000,23.86,23.86,23.58,23.76,68616,0
+PBI_B.US,D,20210211,000000,23.78,23.78,23.6224,23.66,42197,0
+PBI_B.US,D,20210212,000000,23.765,23.765,23.19,23.45,67202,0
+PBI_B.US,D,20210216,000000,23.33,23.5,23.28,23.35,45049,0
+PBI_B.US,D,20210217,000000,23.5,23.5,23.35,23.45,65904,0
+PBI_B.US,D,20210218,000000,23.22,23.3999,22.82,23.34,46412,0
+PBI_B.US,D,20210219,000000,23.34,23.36,23.01,23.36,28774,0
+PBI_B.US,D,20210222,000000,23.45,23.5,23.0601,23.25,34883,0
+PBI_B.US,D,20210223,000000,23.33,23.33,23.05,23.2,39277,0
+PBI_B.US,D,20210224,000000,23.06,23.2,22.9,23.2,42564,0
+PBI_B.US,D,20210225,000000,23.2,23.3,22.96,23.1,43003,0
+PBI_B.US,D,20210226,000000,23.08,23.11,22.57,22.6,79262,0
+PBI_B.US,D,20210301,000000,22.61,22.9115,22.61,22.85,25754,0
+PBI_B.US,D,20210302,000000,22.93,23.1,22.8501,23.08,46983,0
+PBI_B.US,D,20210303,000000,22.98,23.6265,22.9649,23.41,58632,0
+PBI_B.US,D,20210304,000000,23.47,23.5,23.2,23.25,45218,0
+PBI_B.US,D,20210305,000000,23.06,23.297,22.91,23.15,48329,0
+PBI_B.US,D,20210308,000000,23.35,23.58,23.185,23.49,47926,0
+PBI_B.US,D,20210309,000000,23.53,23.53,23.385,23.48,15223,0
+PBI_B.US,D,20210310,000000,23.4,23.74,23.4,23.58,87975,0
+PBI_B.US,D,20210311,000000,23.58,23.67,23.535,23.55,33199,0
+PBI_B.US,D,20210312,000000,23.5,23.8534,23.49,23.76,59501,0
+PBI_B.US,D,20210315,000000,23.84,23.97,23.7,23.97,61125,0
+PBI_B.US,D,20210316,000000,23.9,23.97,23.85,23.85,48918,0
+PBI_B.US,D,20210317,000000,23.71,23.955,23.71,23.89,38027,0
+PBI_B.US,D,20210318,000000,23.82,23.88,23.75,23.75,34603,0
+PBI_B.US,D,20210319,000000,23.75,23.96,23.75,23.95,34205,0
+PBI_B.US,D,20210322,000000,23.97,24.6,23.93,24.41,135604,0
+PBI_B.US,D,20210323,000000,24.4,24.6,24.32,24.4427,88789,0
+PBI_B.US,D,20210324,000000,24.5,24.6,24.24,24.46,89840,0
+PBI_B.US,D,20210325,000000,24.46,24.81,24.3,24.58,78756,0
+PBI_B.US,D,20210326,000000,24.58,25,24.57,25,120484,0
+PBI_B.US,D,20210329,000000,24.97,25,24.8,24.83,110438,0
+PBI_B.US,D,20210330,000000,24.8327,25,24.8327,24.95,64853,0
+PBI_B.US,D,20210331,000000,24.92,25,24.31,24.5,161478,0
+PBI_B.US,D,20210401,000000,24.5,24.7,24.5,24.7,49675,0
+PBI_B.US,D,20210405,000000,24.68,24.75,24.58,24.58,44781,0
+PBI_B.US,D,20210406,000000,24.59,24.67,24.4,24.4,68282,0
+PBI_B.US,D,20210407,000000,24.46,24.5,24.35,24.38,48881,0
+PBI_B.US,D,20210408,000000,24.47,24.6759,24.45,24.53,35716,0
+PBI_B.US,D,20210409,000000,24.66,24.6812,24.525,24.6,40594,0
+PBI_B.US,D,20210412,000000,24.64,24.69,24.55,24.69,32112,0
+PBI_B.US,D,20210413,000000,24.7,24.7,24.56,24.65,44943,0
+PBI_B.US,D,20210414,000000,24.61,24.6448,24.21,24.27,42873,0
+PBI_B.US,D,20210415,000000,24.36,24.6,24.324,24.58,50800,0
+PBI_B.US,D,20210416,000000,24.49,25,24.48,25,174713,0
+PBI_B.US,D,20210419,000000,24.9,24.92,24.74,24.74,46757,0
+PBI_B.US,D,20210420,000000,24.9,24.9,24.28,24.4,59795,0
+PBI_B.US,D,20210421,000000,24.57,24.7,24.51,24.665,31854,0
+PBI_B.US,D,20210422,000000,24.7,24.96,24.62,24.95,85664,0
+PBI_B.US,D,20210423,000000,24.94,25,24.8,24.94,80912,0
+PBI_B.US,D,20210426,000000,24.98,25.24,24.91,25.1,72673,0
+PBI_B.US,D,20210427,000000,25.1,25.24,25.1,25.13,41048,0
+PBI_B.US,D,20210428,000000,25.13,25.3,25.08,25.24,53064,0
+PBI_B.US,D,20210429,000000,25.2,25.29,25.05,25.28,51997,0
+PBI_B.US,D,20210430,000000,25.1656,25.2578,24.95,24.95,108886,0
+PBI_B.US,D,20210503,000000,25.2,25.2,24.81,25.11,60687,0
+PBI_B.US,D,20210504,000000,25.06,25.11,24.92,24.93,30433,0
+PBI_B.US,D,20210505,000000,25.09,25.237,24.92,25.07,20097,0
+PBI_B.US,D,20210506,000000,25,25.2,25,25.2,13055,0
+PBI_B.US,D,20210507,000000,25.19,25.25,25.1133,25.2,32206,0
+PBI_B.US,D,20210510,000000,25.13,25.14,24.61,25.12,51985,0
+PBI_B.US,D,20210511,000000,24.97,25.2,24.89,25.2,55867,0
+PBI_B.US,D,20210512,000000,25.07,25.145,24.92,25.03,43588,0
+PBI_B.US,D,20210513,000000,25.05,25.1793,25,25.09,29705,0
+PBI_B.US,D,20210514,000000,25.08,25.18,25.04,25.18,40772,0
+PBI_B.US,D,20210517,000000,25.18,25.29,25.1238,25.27,12535,0
+PBI_B.US,D,20210518,000000,25.16,25.29,25.16,25.29,27229,0
+PBI_B.US,D,20210519,000000,25.05,25.29,25.05,25.29,20517,0
+PBI_B.US,D,20210520,000000,24.93,25.03,24.7869,25.01,39452,0
+PBI_B.US,D,20210521,000000,24.96,25.03,24.89,25.015,17172,0
+PBI_B.US,D,20210524,000000,25.02,25.04,24.96,25,35811,0
+PBI_B.US,D,20210525,000000,25.04,25.17,25,25.14,39594,0
+PBI_B.US,D,20210526,000000,25.02,25.17,24.98,25.17,42196,0
+PBI_B.US,D,20210527,000000,25.09,25.1226,25.0354,25.05,17222,0
+PBI_B.US,D,20210528,000000,25.05,25.11,24.7,24.78,145554,0
+PBI_B.US,D,20210601,000000,24.85,24.95,24.84,24.84,44895,0
+PBI_B.US,D,20210602,000000,24.93,24.9596,24.87,24.9,25924,0
+PBI_B.US,D,20210603,000000,25.03,25.03,24.895,24.93,35538,0
+PBI_B.US,D,20210604,000000,24.89,24.94,24.83,24.85,51007,0
+PBI_B.US,D,20210607,000000,24.92,25.04,24.892,24.99,52974,0
+PBI_B.US,D,20210608,000000,25,25.05,24.91,24.96,23751,0
+PBI_B.US,D,20210609,000000,24.94,25.015,24.9,24.9,22539,0
+PBI_B.US,D,20210610,000000,24.92,25.01,24.92,25,18584,0
+PBI_B.US,D,20210611,000000,24.92,25.04,24.87,25.01,25618,0
+PBI_B.US,D,20210614,000000,25.02,25.08,25,25.08,21883,0
+PBI_B.US,D,20210615,000000,25.01,25.15,25.01,25.09,26540,0
+PBI_B.US,D,20210616,000000,25.03,25.15,25.02,25.05,41049,0
+PBI_B.US,D,20210617,000000,25.06,25.13,25.05,25.12,33444,0
+PBI_B.US,D,20210618,000000,25.095,25.18,25.095,25.17,20786,0
+PBI_B.US,D,20210621,000000,25.17,25.18,25.17,25.18,25697,0
+PBI_B.US,D,20210622,000000,25.18,25.24,25.09,25.24,20396,0
+PBI_B.US,D,20210623,000000,25.17,25.25,25.1209,25.25,11189,0
+PBI_B.US,D,20210624,000000,25.25,25.25,25.16,25.22,3976,0
+PBI_B.US,D,20210625,000000,25.12,25.22,25.12,25.22,14163,0
+PBI_B.US,D,20210628,000000,25.15,25.22,25.12,25.22,19443,0
+PBI_B.US,D,20210629,000000,25.18,25.29,25.16,25.29,39175,0
+PBI_B.US,D,20210630,000000,25.18,25.34,25.1,25.1,101243,0
+PBI_B.US,D,20210701,000000,25.15,25.2389,25.15,25.23,21648,0
+PBI_B.US,D,20210702,000000,25.23,25.28,25.22,25.23,22534,0
+PBI_B.US,D,20210706,000000,25.21,25.4,25.21,25.3,30285,0
+PBI_B.US,D,20210707,000000,25.25,25.35,25.24,25.27,39569,0
+PBI_B.US,D,20210708,000000,25.27,25.4,25.27,25.2709,30633,0
+PBI_B.US,D,20210709,000000,25.29,25.45,25.28,25.4,25559,0
+PBI_B.US,D,20210712,000000,25.34,25.45,25.31,25.31,14096,0
+PBI_B.US,D,20210713,000000,25.31,25.55,25.31,25.5,35206,0
+PBI_B.US,D,20210714,000000,25.49,25.74,25.4026,25.74,24495,0
+PBI_B.US,D,20210715,000000,25.57,25.74,25.57,25.7386,9308,0
+PBI_B.US,D,20210716,000000,25.73,25.74,25.63,25.72,20859,0
+PBI_B.US,D,20210719,000000,25.61,25.65,25.545,25.57,17280,0
+PBI_B.US,D,20210720,000000,25.56,25.71,25.55,25.62,16876,0
+PBI_B.US,D,20210721,000000,25.7,25.74,25.5701,25.74,16476,0
+PBI_B.US,D,20210722,000000,25.61,25.7,25.6001,25.7,8001,0
+PBI_B.US,D,20210723,000000,25.695,25.83,25.66,25.83,11907,0
+PBI_B.US,D,20210726,000000,25.8,25.89,25.75,25.88,17641,0
+PBI_B.US,D,20210727,000000,25.85,25.92,25.7007,25.9,19154,0
+PBI_B.US,D,20210728,000000,25.86,25.93,25.7696,25.93,7541,0
+PBI_B.US,D,20210729,000000,25.93,25.93,25.68,25.87,17110,0
+PBI_B.US,D,20210730,000000,25.84,25.8699,25.45,25.53,55585,0
+PBI_B.US,D,20210802,000000,25.52,25.67,25.52,25.63,12372,0
+PBI_B.US,D,20210803,000000,25.62,25.7429,25.62,25.64,17935,0
+PBI_B.US,D,20210804,000000,25.63,25.7437,25.63,25.68,14698,0
+PBI_B.US,D,20210805,000000,25.63,25.74,25.62,25.74,21659,0
+PBI_B.US,D,20210806,000000,25.61,25.79,25.57,25.69,26839,0
+PBI_B.US,D,20210809,000000,25.66,25.73,25.6,25.67,18721,0
+PBI_B.US,D,20210810,000000,25.65,25.7,25.5,25.61,27274,0
+PBI_B.US,D,20210811,000000,25.6,25.73,25.6,25.73,11110,0
+PBI_B.US,D,20210812,000000,25.7774,25.85,25.666,25.76,22871,0
+PBI_B.US,D,20210813,000000,25.85,25.85,25.56,25.66,25210,0
+PBI_B.US,D,20210816,000000,25.66,25.7,25.57,25.66,20603,0
+PBI_B.US,D,20210817,000000,25.59,25.68,25.55,25.65,14118,0
+PBI_B.US,D,20210818,000000,25.56,25.67,25.55,25.66,16465,0
+PBI_B.US,D,20210819,000000,25.55,25.609,25.45,25.58,29804,0
+PBI_B.US,D,20210820,000000,25.34,25.65,25.18,25.4,50509,0
+PBI_B.US,D,20210823,000000,25.39,25.42,25.16,25.18,27092,0
+PBI_B.US,D,20210824,000000,25.25,25.35,25.22,25.23,28122,0
+PBI_B.US,D,20210825,000000,25.3,25.35,25.24,25.24,22964,0
+PBI_B.US,D,20210826,000000,25.25,25.3716,25.25,25.32,21887,0
+PBI_B.US,D,20210827,000000,25.28,25.465,25.28,25.37,40768,0
+PBI_B.US,D,20210830,000000,25.3,25.49,25.25,25.25,24573,0
+PBI_B.US,D,20210831,000000,25.3094,25.65,25.16,25.6,84954,0
+PBI_B.US,D,20210901,000000,25.52,25.7427,25.5,25.64,26626,0
+PBI_B.US,D,20210902,000000,25.64,25.64,25.55,25.55,17044,0
+PBI_B.US,D,20210903,000000,25.41,25.6,25.28,25.58,23074,0
+PBI_B.US,D,20210907,000000,25.66,25.695,25.52,25.57,33603,0
+PBI_B.US,D,20210908,000000,25.53,25.72,25.53,25.6,10997,0
+PBI_B.US,D,20210909,000000,25.58,25.74,25.5589,25.74,14806,0
+PBI_B.US,D,20210910,000000,25.74,25.85,25.63,25.66,23550,0
+PBI_B.US,D,20210913,000000,25.62,25.62,25.51,25.56,10902,0
+PBI_B.US,D,20210914,000000,25.61,25.63,25.33,25.5,10310,0
+PBI_B.US,D,20210915,000000,25.28,25.5,25.28,25.47,29662,0
+PBI_B.US,D,20210916,000000,25.36,25.4656,25.36,25.454,13713,0
+PBI_B.US,D,20210917,000000,25.425,25.5,25.35,25.37,19491,0
+PBI_B.US,D,20210920,000000,25.3378,25.4,25.25,25.4,15578,0
+PBI_B.US,D,20210921,000000,25.29,25.44,25.28,25.37,11336,0
+PBI_B.US,D,20210922,000000,25.41,25.5598,25.37,25.52,26610,0
+PBI_B.US,D,20210923,000000,25.56,25.7,25.27,25.27,77651,0
+PBI_B.US,D,20210924,000000,25.27,25.33,25.2162,25.26,11945,0
+PBI_B.US,D,20210927,000000,25.24,25.33,25.22,25.33,49780,0
+PBI_B.US,D,20210928,000000,25.25,25.37,25.23,25.34,26122,0
+PBI_B.US,D,20210929,000000,25.27,25.418,25.27,25.4,24518,0
+PBI_B.US,D,20210930,000000,25.42,25.42,25.05,25.08,55162,0
+PBI_B.US,D,20211001,000000,25.17,25.2,25.08,25.14,36804,0
+PBI_B.US,D,20211004,000000,25.11,25.12,24.84,24.87,75598,0
+PBI_B.US,D,20211005,000000,25,25.05,24.93,24.99,49159,0
+PBI_B.US,D,20211006,000000,25.02,25.15,24.92,25.13,19006,0
+PBI_B.US,D,20211007,000000,25.15,25.15,24.98,25.14,33275,0
+PBI_B.US,D,20211008,000000,25.1,25.15,25.01,25.15,16006,0
+PBI_B.US,D,20211011,000000,25.07,25.15,25.06,25.1253,7852,0
+PBI_B.US,D,20211012,000000,25.05,25.3527,25.05,25.3527,13064,0
+PBI_B.US,D,20211013,000000,25.46,25.4798,25.11,25.11,31207,0
+PBI_B.US,D,20211014,000000,25.23,25.37,25.08,25.08,29838,0
+PBI_B.US,D,20211015,000000,25.2,25.2499,24.86,24.92,152489,0
+PBI_B.US,D,20211018,000000,24.94,24.9907,24.88,24.99,19355,0
+PBI_B.US,D,20211019,000000,24.98,25.144,24.98,25.04,30655,0
+PBI_B.US,D,20211020,000000,25.04,25.1457,25.03,25.1053,26592,0
+PBI_B.US,D,20211021,000000,25.18,25.1992,25.07,25.17,13654,0
+PBI_B.US,D,20211022,000000,25.125,25.1696,24.95,25.115,24715,0
+PBI_B.US,D,20211025,000000,25.11,25.22,25.11,25.19,25253,0
+PBI_B.US,D,20211026,000000,25.15,25.26,25.15,25.24,16402,0
+PBI_B.US,D,20211027,000000,25.2916,25.345,25.255,25.28,22280,0
+PBI_B.US,D,20211028,000000,25.16,25.37,25.16,25.34,12650,0
+PBI_B.US,D,20211029,000000,25.21,25.37,25.1127,25.24,68524,0
+PBI_B.US,D,20211101,000000,25.24,25.3,25.14,25.14,29487,0
+PBI_B.US,D,20211102,000000,25.18,25.27,25.18,25.21,18252,0
+PBI_B.US,D,20211103,000000,25.265,25.37,25.2,25.35,15286,0
+PBI_B.US,D,20211104,000000,25.28,25.42,25.275,25.3,20488,0
+PBI_B.US,D,20211105,000000,25.3,25.4,25.26,25.26,25721,0
+PBI_B.US,D,20211108,000000,25.27,25.3542,25.26,25.27,17352,0
+PBI_B.US,D,20211109,000000,25.24,25.32,25.21,25.31,31651,0
+PBI_B.US,D,20211110,000000,25.22,25.2907,25.18,25.2,21049,0
+PBI_B.US,D,20211111,000000,25.28,25.33,25.2292,25.33,6889,0
+PBI_B.US,D,20211112,000000,25.3,25.365,25.25,25.33,23329,0
+PBI_B.US,D,20211115,000000,25.291,25.31,25.2,25.26,33674,0
+PBI_B.US,D,20211116,000000,25.26,25.315,25.23,25.29,19574,0
+PBI_B.US,D,20211117,000000,25.28,25.28,25.1075,25.27,28898,0
+PBI_B.US,D,20211118,000000,25.28,25.33,25.15,25.32,19481,0
+PBI_B.US,D,20211119,000000,25.02,25.1,24.94,25.05,37035,0
+PBI_B.US,D,20211122,000000,24.99,25.03,24.96,25.03,18183,0
+PBI_B.US,D,20211123,000000,25,25.08,24.98,25.08,19928,0
+PBI_B.US,D,20211124,000000,25.12,25.12,25.005,25.11,17799,0
+PBI_B.US,D,20211126,000000,25,25,24.86,24.94,21644,0
+PBI_B.US,D,20211129,000000,24.97,25.0732,24.86,24.93,27657,0
+PBI_B.US,D,20211130,000000,24.9,24.93,24.66,24.66,48150,0
+PBI_B.US,D,20211201,000000,24.81,25.0347,24.7011,24.81,23013,0
+PBI_B.US,D,20211202,000000,24.78,25,24.6,24.82,25795,0
+PBI_B.US,D,20211203,000000,24.93,24.98,24.7,24.8,17544,0
+PBI_B.US,D,20211206,000000,24.79,24.9307,24.77,24.87,16487,0
+PBI_B.US,D,20211207,000000,25,25.05,24.95,24.97,22164,0
+PBI_B.US,D,20211208,000000,25.13,25.13,24.9,25.11,16864,0
+PBI_B.US,D,20211209,000000,25,25.15,25,25.12,9964,0
+PBI_B.US,D,20211210,000000,25.0445,25.11,25.03,25.11,7532,0
+PBI_B.US,D,20211213,000000,25.14,25.14,24.995,25.04,19366,0
+PBI_B.US,D,20211214,000000,24.96,25,24.92,24.99,22385,0
+PBI_B.US,D,20211215,000000,24.945,25,24.9,25,14873,0
+PBI_B.US,D,20211216,000000,24.91,25.0309,24.91,25.03,17439,0
+PBI_B.US,D,20211217,000000,25.05,25.05,24.9,24.97,13923,0
+PBI_B.US,D,20211220,000000,24.85,24.9619,24.84,24.84,20673,0
+PBI_B.US,D,20211221,000000,24.85,25.06,24.85,25.06,33902,0
+PBI_B.US,D,20211222,000000,25.0629,25.14,24.92,25.05,14518,0
+PBI_B.US,D,20211223,000000,25.14,25.225,25.045,25.21,20480,0
+PBI_B.US,D,20211227,000000,25.08,25.2,25.05,25.15,14416,0
+PBI_B.US,D,20211228,000000,25.1,25.1,25.05,25.09,8417,0
+PBI_B.US,D,20211229,000000,25.01,25.02,24.77,24.99,25653,0
+PBI_B.US,D,20211230,000000,24.99,25.1,24.99,25.09,10703,0
+PBI_B.US,D,20211231,000000,25.12,25.19,25.029,25.17,13389,0
+PBI_B.US,D,20220103,000000,25.06,25.15,25.05,25.13,16339,0
+PBI_B.US,D,20220104,000000,25.108,25.108,24.97,25.07,25579,0
+PBI_B.US,D,20220105,000000,25.1,25.1,24.93,25.03,19033,0
+PBI_B.US,D,20220106,000000,25.04,25.145,24.94,25.14,25096,0
+PBI_B.US,D,20220107,000000,25.12,25.19,25.0618,25.19,24457,0
+PBI_B.US,D,20220110,000000,25.02,25.17,25.02,25.17,13501,0
+PBI_B.US,D,20220111,000000,25.1527,25.32,25.1527,25.31,22068,0
+PBI_B.US,D,20220112,000000,25.17,25.3,25.17,25.25,16936,0
+PBI_B.US,D,20220113,000000,25.13,25.29,25.12,25.26,16122,0
+PBI_B.US,D,20220114,000000,25.13,25.27,25.03,25.27,14286,0
+PBI_B.US,D,20220118,000000,25.1645,25.21,25.02,25.21,20015,0
+PBI_B.US,D,20220119,000000,25.21,25.21,25.04,25.09,61527,0
+PBI_B.US,D,20220120,000000,25.07,25.12,25.0114,25.09,28435,0
+PBI_B.US,D,20220121,000000,25.01,25.0994,24.95,25.04,25778,0
+PBI_B.US,D,20220124,000000,24.9,24.99,24.65,24.93,32262,0
+PBI_B.US,D,20220125,000000,24.9,24.99,24.83,24.99,21087,0
+PBI_B.US,D,20220126,000000,24.91,25.1399,24.69,24.97,31917,0
+PBI_B.US,D,20220127,000000,24.87,25.0399,24.46,24.89,28849,0
+PBI_B.US,D,20220128,000000,24.89,24.89,24.48,24.68,90797,0
+PBI_B.US,D,20220131,000000,24.7,24.9473,24.3,24.3,53461,0
+PBI_B.US,D,20220201,000000,24.16,24.16,23.12,23.93,158458,0
+PBI_B.US,D,20220202,000000,24.04,24.2514,23.2,23.55,78715,0
+PBI_B.US,D,20220203,000000,23.55,23.7383,23.4,23.62,53758,0
+PBI_B.US,D,20220204,000000,23.53,23.9473,23.28,23.93,42685,0
+PBI_B.US,D,20220207,000000,23.57,23.9281,23.14,23.23,89150,0
+PBI_B.US,D,20220208,000000,23.2,23.5145,22.845,22.96,88734,0
+PBI_B.US,D,20220209,000000,23.07,23.15,22.85,23.03,41984,0
+PBI_B.US,D,20220210,000000,23,23.16,22.97,23.13,53191,0
+PBI_B.US,D,20220211,000000,23.13,23.5,23.13,23.5,29717,0
+PBI_B.US,D,20220214,000000,23.3,23.49,23.06,23.41,23090,0
+PBI_B.US,D,20220215,000000,23.6857,23.7,23.5,23.7,20404,0
+PBI_B.US,D,20220216,000000,23.55,23.6,23.17,23.37,60298,0
+PBI_B.US,D,20220217,000000,23.19,23.28,22.71,22.81,47825,0
+PBI_B.US,D,20220218,000000,22.8,23.04,22.55,22.64,47431,0
+PBI_B.US,D,20220222,000000,22.45,22.6,21.13,21.18,57175,0
+PBI_B.US,D,20220223,000000,21.41,21.8567,21.4,21.6,44296,0
+PBI_B.US,D,20220224,000000,21.44,21.56,20.86,21.47,35640,0
+PBI_B.US,D,20220225,000000,21.57,22.2997,21.57,21.62,34239,0
+PBI_B.US,D,20220228,000000,21.48,21.84,21.01,21.01,123314,0
+PBI_B.US,D,20220301,000000,21.13,21.2275,20.9,20.9,51552,0
+PBI_B.US,D,20220302,000000,21.04,21.3406,20.75,20.7601,44988,0
+PBI_B.US,D,20220303,000000,20.89,21.02,20.8,20.81,44491,0
+PBI_B.US,D,20220304,000000,20.81,20.91,20.435,20.65,33677,0
+PBI_B.US,D,20220307,000000,20.89,20.9,20.12,20.37,41080,0
+PBI_B.US,D,20220308,000000,20.37,20.4231,19.96,20.17,39552,0
+PBI_B.US,D,20220309,000000,20.11,20.46,20.11,20.39,23477,0
+PBI_B.US,D,20220310,000000,20.37,20.5,20.18,20.37,27805,0
+PBI_B.US,D,20220311,000000,20.47,20.47,20.1,20.4,16044,0
+PBI_B.US,D,20220314,000000,20.33,20.34,19.58,19.67,49822,0
+PBI_B.US,D,20220315,000000,19.92,19.92,19.2101,19.49,57762,0
+PBI_B.US,D,20220316,000000,19.4,20.1299,19.3587,19.76,49621,0
+PBI_B.US,D,20220317,000000,19.83,20.709,19.8297,20.39,33644,0
+PBI_B.US,D,20220318,000000,20.39,20.96,20.39,20.72,27998,0
+PBI_B.US,D,20220321,000000,20.72,21.4899,20.35,20.35,36310,0
+PBI_B.US,D,20220322,000000,20.44,20.468,20.0124,20.4,20592,0
+PBI_B.US,D,20220323,000000,20.48,20.99,20.42,20.99,22015,0
+PBI_B.US,D,20220324,000000,20.8288,21.3079,20.74,21.29,28308,0
+PBI_B.US,D,20220325,000000,21.3,21.95,21.1126,21.49,19367,0
+PBI_B.US,D,20220328,000000,21.82,21.84,21.3301,21.38,7284,0
+PBI_B.US,D,20220329,000000,21.61,21.85,21.53,21.81,17618,0
+PBI_B.US,D,20220330,000000,21.89,22,21.85,21.98,18320,0
+PBI_B.US,D,20220331,000000,22,22.42,22,22.21,22380,0
+PBI_B.US,D,20220401,000000,22.25,22.78,22.25,22.51,15519,0
+PBI_B.US,D,20220404,000000,22.5,22.67,22.2,22.45,15479,0
+PBI_B.US,D,20220405,000000,22.46,22.46,21.91,21.91,25278,0
+PBI_B.US,D,20220406,000000,21.84,22.45,21.7501,22.05,16568,0
+PBI_B.US,D,20220407,000000,21.9766,22.4,21.9728,22.325,13277,0
+PBI_B.US,D,20220408,000000,22.15,22.35,22,22,9637,0
+PBI_B.US,D,20220411,000000,21.6,21.92,21.6,21.67,15797,0
+PBI_B.US,D,20220412,000000,21.8,21.8,21.31,21.79,20465,0
+PBI_B.US,D,20220413,000000,21.63,21.63,21.06,21.34,27193,0
+PBI_B.US,D,20220414,000000,21.34,21.35,21.12,21.34,9326,0
+PBI_B.US,D,20220418,000000,21.35,21.97,21.24,21.85,43213,0
+PBI_B.US,D,20220419,000000,21.74,22.26,21.54,22.26,9003,0
+PBI_B.US,D,20220420,000000,22.39,22.39,21.82,22.12,26383,0
+PBI_B.US,D,20220421,000000,22.34,22.34,21.355,21.8,20869,0
+PBI_B.US,D,20220422,000000,22,22,21.48,22,36181,0
+PBI_B.US,D,20220425,000000,22.04,22.27,21.3357,22.22,26506,0
+PBI_B.US,D,20220426,000000,22.05,22.18,21.36,22.05,21643,0
+PBI_B.US,D,20220427,000000,22.05,22.3,21.895,22.17,29733,0
+PBI_B.US,D,20220428,000000,22.1,23.07,21.7943,23.07,37772,0
+PBI_B.US,D,20220429,000000,22.93,22.93,22.3,22.31,24667,0
+PBI_B.US,D,20220502,000000,22.29,22.29,21.67,22.1,14315,0
+PBI_B.US,D,20220503,000000,21.79,22.0999,21.67,22.07,21249,0
+PBI_B.US,D,20220504,000000,22.05,22.41,21.85,22.41,14915,0
+PBI_B.US,D,20220505,000000,22.25,22.25,21.6401,21.7101,13811,0
+PBI_B.US,D,20220506,000000,21.7,22.355,21.2627,21.67,15665,0
+PBI_B.US,D,20220509,000000,21.25,21.36,20.51,20.88,32298,0
+PBI_B.US,D,20220510,000000,21.06,21.06,20.46,20.63,25229,0
+PBI_B.US,D,20220511,000000,20.6,21.4378,20.5,20.76,24136,0
+PBI_B.US,D,20220512,000000,20.81,20.81,20.35,20.77,15109,0
+PBI_B.US,D,20220513,000000,20.7102,21.09,20.71,20.79,13700,0
+PBI_B.US,D,20220516,000000,20.67,21.1,20.67,20.99,13949,0
+PBI_B.US,D,20220517,000000,21.12,21.2,20.8,21.13,16493,0
+PBI_B.US,D,20220518,000000,20.85,21.49,20.85,21.38,14569,0
+PBI_B.US,D,20220519,000000,21.24,21.81,21.24,21.65,8557,0
+PBI_B.US,D,20220520,000000,21.43,21.43,20.4701,20.69,16127,0
+PBI_B.US,D,20220523,000000,20.79,21.07,20.77,20.99,8500,0
+PBI_B.US,D,20220524,000000,20.9031,20.9031,20.55,20.9,12920,0
+PBI_B.US,D,20220525,000000,20.63,21.2,20.63,21.2,25248,0
+PBI_B.US,D,20220526,000000,21.56,21.76,21.0333,21.25,23606,0
+PBI_B.US,D,20220527,000000,21.28,22.49,21.28,21.95,21010,0
+PBI_B.US,D,20220531,000000,22.25,22.25,21.59,21.72,17238,0
+PBI_B.US,D,20220601,000000,21.74,21.755,21.32,21.58,15660,0
+PBI_B.US,D,20220602,000000,21.4,21.6,21.17,21.21,10474,0
+PBI_B.US,D,20220603,000000,21.32,21.32,20.86,20.95,9302,0
+PBI_B.US,D,20220606,000000,20.96,21.98,20.85,21.05,8649,0
+PBI_B.US,D,20220607,000000,21.24,21.24,20.85,21.2,27790,0
+PBI_B.US,D,20220608,000000,20.92,21.49,20.87,21.04,13880,0
+PBI_B.US,D,20220609,000000,21.04,21.41,20.9001,21.05,14757,0
+PBI_B.US,D,20220610,000000,20.8,21.33,20.08,21.2,49371,0
+PBI_B.US,D,20220613,000000,20.94,20.94,20.04,20.55,30091,0
+PBI_B.US,D,20220614,000000,20.28,20.92,19.73,20.3,38490,0
+PBI_B.US,D,20220615,000000,20.5007,20.56,19.73,19.92,33621,0
+PBI_B.US,D,20220616,000000,19.68,20.2,19.295,19.5,62325,0
+PBI_B.US,D,20220617,000000,19.76,19.78,19.48,19.78,19625,0
+PBI_B.US,D,20220621,000000,19.82,20.2399,19.7902,20,33080,0
+PBI_B.US,D,20220622,000000,20.06,20.19,19.95,20.19,7391,0
+PBI_B.US,D,20220623,000000,20.0946,20.4326,20.08,20.39,12784,0
+PBI_B.US,D,20220624,000000,20.42,20.46,19.95,20.235,23656,0
+PBI_B.US,D,20220627,000000,20.1,20.42,20.0001,20.3,22546,0
+PBI_B.US,D,20220628,000000,20.18,20.47,20.0101,20.47,35838,0
+PBI_B.US,D,20220629,000000,20.49,20.8547,20.068,20.75,28786,0
+PBI_B.US,D,20220630,000000,20.65,21.68,20.42,21.26,61775,0
+PBI_B.US,D,20220701,000000,20.06,21.36,20.06,21.3,35323,0
+PBI_B.US,D,20220705,000000,21.3,21.62,20.5533,21.43,48429,0
+PBI_B.US,D,20220706,000000,21.27,21.5,21.0434,21.45,46852,0
+PBI_B.US,D,20220707,000000,21.25,22.02,21.25,21.86,60159,0
+PBI_B.US,D,20220708,000000,21.91,22.2,21.6753,22,39038,0
+PBI_B.US,D,20220711,000000,21.81,22.1,20.99,21.81,59591,0
+PBI_B.US,D,20220712,000000,21.83,22.15,21.82,21.9,68824,0
+PBI_B.US,D,20220713,000000,21.11,21.9899,21.11,21.71,30528,0
+PBI_B.US,D,20220714,000000,21.1701,21.99,21.1701,21.99,48328,0
+PBI_B.US,D,20220715,000000,21.85,21.976,21.76,21.9,45671,0
+PBI_B.US,D,20220718,000000,21.95,21.98,21.815,21.9,51070,0
+PBI_B.US,D,20220719,000000,21.77,22,21.77,22,26985,0
+PBI_B.US,D,20220720,000000,21.83,22.01,21.82,21.83,25215,0
+PBI_B.US,D,20220721,000000,21.895,21.9816,21.8123,21.945,8627,0
+PBI_B.US,D,20220722,000000,21.69,21.975,21.4,21.96,37947,0
+PBI_B.US,D,20220725,000000,21.415,22,21.4,21.94,18344,0
+PBI_B.US,D,20220726,000000,21.76,21.94,21.75,21.93,17057,0
+PBI_B.US,D,20220727,000000,21.85,22,21.81,22,18593,0
+PBI_B.US,D,20220728,000000,22,22.4,21.9,22.13,64568,0
+PBI_B.US,D,20220729,000000,22.04,22.17,21.7601,22,41607,0
+PBI_B.US,D,20220801,000000,21.9,22.2,21.77,22.16,30385,0
+PBI_B.US,D,20220802,000000,21.98,22.89,21.945,22.83,73395,0
+PBI_B.US,D,20220803,000000,22.84,23.17,22.5403,23.17,30403,0
+PBI_B.US,D,20220804,000000,23.29,23.53,23.2,23.44,75990,0
+PBI_B.US,D,20220805,000000,23.31,23.43,23.0601,23.25,46954,0
+PBI_B.US,D,20220808,000000,23.18,23.46,23.18,23.33,23991,0
+PBI_B.US,D,20220809,000000,23.2632,23.2632,22.7913,23.07,50223,0
+PBI_B.US,D,20220810,000000,23.19,23.36,23.0288,23.3,32817,0
+PBI_B.US,D,20220811,000000,23.185,23.36,23.022,23.1,22527,0
+PBI_B.US,D,20220812,000000,23.16,23.42,23.1294,23.41,10730,0
+PBI_B.US,D,20220815,000000,23.27,23.532,23.2601,23.49,63030,0
+PBI_B.US,D,20220816,000000,23.35,23.455,23.02,23.42,14026,0
+PBI_B.US,D,20220817,000000,23.22,23.5,23.0273,23.23,55186,0
+PBI_B.US,D,20220818,000000,23.16,23.3,23.0001,23.18,40070,0
+PBI_B.US,D,20220819,000000,23,23,22.66,22.75,34029,0
+PBI_B.US,D,20220822,000000,22.34,22.48,21.9,22,17278,0
+PBI_B.US,D,20220823,000000,21.86,22.2,20.37,20.64,61774,0
+PBI_B.US,D,20220824,000000,20.63,20.85,19.84,20.5,65187,0
+PBI_B.US,D,20220825,000000,20.58,21.068,20.43,20.85,43267,0
+PBI_B.US,D,20220826,000000,20.8,21.25,20.1,20.59,24585,0
+PBI_B.US,D,20220829,000000,20.59,20.59,20.1,20.11,21241,0
+PBI_B.US,D,20220830,000000,20.14,20.4,19.89,20.4,19144,0
+PBI_B.US,D,20220831,000000,20.1496,20.21,19.785,20.17,36403,0
+PBI_B.US,D,20220901,000000,19.92,20.32,19.81,20.1,15843,0
+PBI_B.US,D,20220902,000000,20.24,20.45,20.01,20.22,10699,0
+PBI_B.US,D,20220906,000000,20.42,20.42,19.58,19.83,15620,0
+PBI_B.US,D,20220907,000000,20.2,20.22,19.9,20,15289,0
+PBI_B.US,D,20220908,000000,20,20.17,19.63,19.67,22609,0
+PBI_B.US,D,20220909,000000,19.72,19.99,19.61,19.8,26559,0
+PBI_B.US,D,20220912,000000,19.72,19.95,19.43,19.72,42470,0
+PBI_B.US,D,20220913,000000,19.47,19.7147,18.9,19.05,35050,0
+PBI_B.US,D,20220914,000000,19.16,19.4,19.01,19.13,6663,0
+PBI_B.US,D,20220915,000000,19.14,19.3561,18.22,18.4,32239,0
+PBI_B.US,D,20220916,000000,18.41,18.7433,18.05,18.39,35886,0
+PBI_B.US,D,20220919,000000,18.39,18.9,18.25,18.65,27594,0
+PBI_B.US,D,20220920,000000,18.65,18.81,18.19,18.6,29876,0
+PBI_B.US,D,20220921,000000,18.4664,18.9,18.22,18.4,39400,0
+PBI_B.US,D,20220922,000000,18.4,18.6899,18.3,18.49,57223,0
+PBI_B.US,D,20220923,000000,18.38,18.72,18.05,18.5,35855,0
+PBI_B.US,D,20220926,000000,18.27,18.69,17.78,17.95,26122,0
+PBI_B.US,D,20220927,000000,17.98,18.73,17.75,18.03,48583,0
+PBI_B.US,D,20220928,000000,18.14,18.89,18.0704,18.69,39174,0
+PBI_B.US,D,20220929,000000,18.69,18.76,18.3401,18.58,28078,0
+PBI_B.US,D,20220930,000000,18.45,18.6,17.8,18.53,117441,0
+PBI_B.US,D,20221003,000000,18.42,18.82,18.1875,18.52,14475,0
+PBI_B.US,D,20221004,000000,18.78,19.31,18.56,18.65,24547,0
+PBI_B.US,D,20221005,000000,18.74,19.16,18.35,18.41,19012,0
+PBI_B.US,D,20221006,000000,18.36,18.8133,18.35,18.38,9938,0
+PBI_B.US,D,20221007,000000,18.19,18.7754,18.07,18.35,16476,0
+PBI_B.US,D,20221010,000000,18.51,18.51,17.95,18.105,16381,0
+PBI_B.US,D,20221011,000000,17.95,18.3079,17.68,18.14,11442,0
+PBI_B.US,D,20221012,000000,18.22,18.3089,17.67,17.75,47463,0
+PBI_B.US,D,20221013,000000,17.4,17.69,16.9,17.541,13225,0
+PBI_B.US,D,20221014,000000,17.53,18,17.22,17.36,13836,0
+PBI_B.US,D,20221017,000000,17.36,17.821,17.36,17.4,13397,0
+PBI_B.US,D,20221018,000000,17.4,17.4,17.2,17.2,7476,0
+PBI_B.US,D,20221019,000000,17.15,17.275,16.96,17.1701,7792,0
+PBI_B.US,D,20221020,000000,17.08,17.39,16.36,16.69,17524,0
+PBI_B.US,D,20221021,000000,16.5,16.5,16,16.11,24817,0
+PBI_B.US,D,20221024,000000,16.1,16.5799,16.0978,16.4,16248,0
+PBI_B.US,D,20221025,000000,16.63,16.81,16.41,16.75,22669,0
+PBI_B.US,D,20221026,000000,16.935,16.935,16.64,16.65,8394,0
+PBI_B.US,D,20221027,000000,16.65,17.1138,16.5,16.55,13579,0
+PBI_B.US,D,20221028,000000,16.47,17,16.47,16.61,24496,0
+PBI_B.US,D,20221031,000000,16.85,16.9216,16.26,16.26,24352,0
+PBI_B.US,D,20221101,000000,16.48,17.0599,16.246,16.86,56374,0
+PBI_B.US,D,20221102,000000,16.9,17.3699,16.4101,16.89,24521,0
+PBI_B.US,D,20221103,000000,16.89,16.89,16.5,16.64,22942,0
+PBI_B.US,D,20221104,000000,16.56,16.75,16.22,16.6,32832,0
+PBI_B.US,D,20221107,000000,16.7,16.875,16.2701,16.61,24865,0
+PBI_B.US,D,20221108,000000,16.69,17,16.65,16.8,19524,0
+PBI_B.US,D,20221109,000000,17,17,16.3,16.46,18300,0
+PBI_B.US,D,20221110,000000,16.79,18.285,16.79,18.21,43865,0
+PBI_B.US,D,20221111,000000,18.16,19.19,18.08,18.98,30232,0
+PBI_B.US,D,20221114,000000,18.72,19.65,18.72,19.11,14215,0
+PBI_B.US,D,20221115,000000,19.22,19.55,19.07,19.5,24035,0
+PBI_B.US,D,20221116,000000,19.52,19.6381,18.94,18.94,15357,0
+PBI_B.US,D,20221117,000000,18.86,18.96,18.5,18.96,9599,0
+PBI_B.US,D,20221118,000000,18.79,19.56,18.7461,19.2,13024,0
+PBI_B.US,D,20221121,000000,18.69,18.69,17.85,18.21,22287,0
+PBI_B.US,D,20221122,000000,18.01,18.15,17.5126,17.8,22106,0
+PBI_B.US,D,20221123,000000,17.8001,18.1625,17.8001,18,15411,0
+PBI_B.US,D,20221125,000000,18.14,18.4469,17.6496,17.9994,11821,0
+PBI_B.US,D,20221128,000000,18,18,17.44,17.86,9974,0
+PBI_B.US,D,20221129,000000,17.76,17.76,17.085,17.5,27893,0
+PBI_B.US,D,20221130,000000,17.42,18.23,17.25,18.23,48833,0
+PBI_B.US,D,20221201,000000,18.28,18.35,17.9333,18.1761,23272,0
+PBI_B.US,D,20221202,000000,17.96,18.2499,17.79,18.18,16346,0
+PBI_B.US,D,20221205,000000,18.2,18.3274,17.52,17.64,16777,0
+PBI_B.US,D,20221206,000000,17.95,17.95,17.33,17.64,21758,0
+PBI_B.US,D,20221207,000000,17.84,18.19,17.465,18.13,34357,0
+PBI_B.US,D,20221208,000000,18.19,18.19,17.5878,17.5878,17958,0
+PBI_B.US,D,20221209,000000,17.741,17.8,17.27,17.72,15131,0
+PBI_B.US,D,20221212,000000,17.49,17.7057,16.975,17.31,48702,0
+PBI_B.US,D,20221213,000000,17.6,17.775,17.2,17.21,28221,0
+PBI_B.US,D,20221214,000000,17.0001,17.49,16.81,16.96,31388,0
+PBI_B.US,D,20221215,000000,16.83,17.14,16.13,16.15,67302,0
+PBI_B.US,D,20221216,000000,15.96,16.345,14.9,15.25,106917,0
+PBI_B.US,D,20221219,000000,15.37,15.67,15.15,15.21,38703,0
+PBI_B.US,D,20221220,000000,15.12,16.3294,15.12,15.66,32231,0
+PBI_B.US,D,20221221,000000,15.74,16.05,15.21,15.45,30523,0
+PBI_B.US,D,20221222,000000,15.32,15.7756,15.12,15.47,39921,0
+PBI_B.US,D,20221223,000000,15.3,15.93,15.2514,15.85,44211,0
+PBI_B.US,D,20221227,000000,15.8,15.96,15.5,15.75,31975,0
+PBI_B.US,D,20221228,000000,15.9,16.53,15.38,15.51,42280,0
+PBI_B.US,D,20221229,000000,15.49,15.95,15.3,15.88,74576,0
+PBI_B.US,D,20221230,000000,15.75,16.59,15.75,16.45,57429,0
+PBI_B.US,D,20230103,000000,16.85,16.94,16.195,16.69,22734,0
+PBI_B.US,D,20230104,000000,16.63,18.39,16.62,18.14,34580,0
+PBI_B.US,D,20230105,000000,17.95,18.64,17.95,18.42,28731,0
+PBI_B.US,D,20230106,000000,18.65,18.85,18.53,18.82,14403,0
+PBI_B.US,D,20230109,000000,18.8058,19.43,18.37,18.87,11625,0
+PBI_B.US,D,20230110,000000,19.06,19.7199,18.5357,19.5,45632,0
+PBI_B.US,D,20230111,000000,19.51,19.67,19.03,19.67,18729,0
+PBI_B.US,D,20230112,000000,19.51,20.05,18.71,19.36,37661,0
+PBI_B.US,D,20230113,000000,19.48,19.66,19.3506,19.37,14158,0
+PBI_B.US,D,20230117,000000,19.22,19.4,19.2,19.3403,11665,0
+PBI_B.US,D,20230118,000000,19.35,19.65,19.21,19.3,18618,0
+PBI_B.US,D,20230119,000000,19.2,19.65,18.9,19.23,29689,0
+PBI_B.US,D,20230120,000000,19.28,19.31,18.9,19.28,38514,0
+PBI_B.US,D,20230123,000000,19.25,19.4,19.1501,19.35,16605,0
+PBI_B.US,D,20230124,000000,19.15,19.3253,19,19.14,9376,0
+PBI_B.US,D,20230125,000000,19,19.15,18.9183,19,10469,0
+PBI_B.US,D,20230126,000000,19.01,19.3465,18.87,19.14,19238,0
+PBI_B.US,D,20230127,000000,19.2,19.61,19.0005,19.41,26490,0
+PBI_B.US,D,20230130,000000,19.5,19.57,19.21,19.21,20040,0
+PBI_B.US,D,20230131,000000,19.31,19.63,19.31,19.63,21517,0
+PBI_B.US,D,20230201,000000,19.65,19.7,19.3101,19.58,22257,0
+PBI_B.US,D,20230202,000000,19.68,20.39,19.68,20.35,27817,0
+PBI_B.US,D,20230203,000000,19.7,20.38,19.7,20.09,15594,0
+PBI_B.US,D,20230206,000000,19.89,19.96,19.645,19.96,17199,0
+PBI_B.US,D,20230207,000000,19.83,20.18,19.72,20.01,30085,0
+PBI_B.US,D,20230208,000000,19.74,20.04,19.67,20.04,17880,0
+PBI_B.US,D,20230209,000000,19.97,20.18,19.7914,20.18,20375,0
+PBI_B.US,D,20230210,000000,20.08,20.1,19.9263,20.05,5994,0
+PBI_B.US,D,20230213,000000,19.88,20.15,19.77,20.15,7574,0
+PBI_B.US,D,20230214,000000,20.1,20.44,19.95,20.28,17231,0
+PBI_B.US,D,20230215,000000,20.3,20.7993,20.26,20.54,33132,0
+PBI_B.US,D,20230216,000000,20,20.29,19.82,19.9,17947,0
+PBI_B.US,D,20230217,000000,19.89,20.39,19.67,20.09,71126,0
+PBI_B.US,D,20230221,000000,19.95,19.95,18.86,19.38,30990,0
+PBI_B.US,D,20230222,000000,19.14,19.37,18.9201,19.35,12607,0
+PBI_B.US,D,20230223,000000,19.44,19.44,19.1,19.2644,11365,0
+PBI_B.US,D,20230224,000000,18.99,19.32,18.9,19.32,8018,0
+PBI_B.US,D,20230227,000000,19.42,19.42,19,19.35,13224,0
+PBI_B.US,D,20230228,000000,19.36,19.36,18.68,18.71,73334,0
+PBI_B.US,D,20230301,000000,18.75,18.75,17.92,18.13,20795,0
+PBI_B.US,D,20230302,000000,18.1,18.4036,17.36,17.63,24775,0
+PBI_B.US,D,20230303,000000,17.82,18.23,17.71,18.08,24239,0
+PBI_B.US,D,20230306,000000,17.95,18.2743,17.95,18.15,13264,0
+PBI_B.US,D,20230307,000000,18.42,18.42,17.8,18.1175,23556,0
+PBI_B.US,D,20230308,000000,18.24,18.36,18.08,18.34,10104,0
+PBI_B.US,D,20230309,000000,18.02,18.3062,17.61,17.67,17776,0
+PBI_B.US,D,20230310,000000,17.79,18.32,17.67,18.18,77859,0
+PBI_B.US,D,20230313,000000,18.35,18.35,17.3,17.81,23764,0
+PBI_B.US,D,20230314,000000,18.01,19.2765,18.01,18.43,26196,0
+PBI_B.US,D,20230315,000000,18.05,18.42,17.8455,18.34,16435,0
+PBI_B.US,D,20230316,000000,18.15,19.01,17.76,18.07,36720,0
+PBI_B.US,D,20230317,000000,17.95,18,16.7,16.79,30950,0
+PBI_B.US,D,20230320,000000,16.4,16.4,15.68,15.83,50258,0
+PBI_B.US,D,20230321,000000,16.02,16.57,15.7101,15.96,46478,0
+PBI_B.US,D,20230322,000000,15.96,16.15,15.5002,15.81,29307,0
+PBI_B.US,D,20230323,000000,15.82,16.5999,15.82,16,35830,0
+PBI_B.US,D,20230324,000000,15.84,15.85,14.8,14.98,52103,0
+PBI_B.US,D,20230327,000000,15.25,15.82,14.905,15.3,30379,0
+PBI_B.US,D,20230328,000000,15.15,15.714,14.9,14.9,33251,0
+PBI_B.US,D,20230329,000000,15.11,15.34,14.83,14.83,41214,0
+PBI_B.US,D,20230330,000000,15.03,15.36,14.8909,15.29,30299,0
+PBI_B.US,D,20230331,000000,15.12,15.85,15.12,15.79,36748,0
+PBI_B.US,D,20230403,000000,15.84,16.4,15.75,16.24,28515,0
+PBI_B.US,D,20230404,000000,16.41,17.32,16.01,17.27,32786,0
+PBI_B.US,D,20230405,000000,17.21,17.21,16.6273,16.84,23551,0
+PBI_B.US,D,20230406,000000,16.74,16.775,14.58,15.25,169457,0
+PBI_B.US,D,20230410,000000,15,15.69,14.85,15.45,42175,0
+PBI_B.US,D,20230411,000000,15.38,15.68,15.2,15.3,31203,0
+PBI_B.US,D,20230412,000000,15.25,15.32,13.76,14.28,156927,0
+PBI_B.US,D,20230413,000000,14.22,14.49,14.1901,14.44,18647,0
+PBI_B.US,D,20230414,000000,14.3,14.5599,14.11,14.42,20726,0
+PBI_B.US,D,20230417,000000,14.32,14.7,14.3,14.49,21868,0
+PBI_B.US,D,20230418,000000,14.5,14.6,14.3785,14.59,24529,0
+PBI_B.US,D,20230419,000000,14.36,14.9158,14.2705,14.77,28700,0
+PBI_B.US,D,20230420,000000,14.52,14.6487,14.28,14.48,17312,0
+PBI_B.US,D,20230421,000000,14.2107,14.4744,14.2107,14.36,17458,0
+PBI_B.US,D,20230424,000000,14.36,14.595,14.22,14.45,13458,0
+PBI_B.US,D,20230425,000000,14.45,14.45,14.02,14.35,18034,0
+PBI_B.US,D,20230426,000000,14.25,14.25,13.36,13.47,41743,0
+PBI_B.US,D,20230427,000000,13.46,14.1,13.4,14.04,45873,0
+PBI_B.US,D,20230428,000000,14.1,15.38,13.8948,14.98,107907,0
+PBI_B.US,D,20230501,000000,14.89,15.7,14.89,15.49,26087,0
+PBI_B.US,D,20230502,000000,15.52,15.78,15,15.55,27203,0
+PBI_B.US,D,20230503,000000,15.5631,16.33,14.54,14.54,39452,0
+PBI_B.US,D,20230504,000000,14.22,14.43,13.79,14.23,34946,0
+PBI_B.US,D,20230505,000000,14.3,14.37,14.07,14.14,27256,0
+PBI_B.US,D,20230508,000000,13.96,13.96,13.52,13.6,20486,0
+PBI_B.US,D,20230509,000000,13.88,14.42,13.6,13.6501,61416,0
+PBI_B.US,D,20230510,000000,13.86,14.1002,13.0517,13.32,42856,0
+PBI_B.US,D,20230511,000000,13.33,13.65,12.86,13.115,24618,0
+PBI_B.US,D,20230512,000000,13.05,13.51,13.05,13.47,16678,0
+PBI_B.US,D,20230515,000000,13.88,13.88,13.2,13.75,24273,0
+PBI_B.US,D,20230516,000000,14.125,14.125,13.3119,13.54,24247,0
+PBI_B.US,D,20230517,000000,13.5,14.39,13.5,13.67,79171,0
+PBI_B.US,D,20230518,000000,13.37,14.94,13.3,14.76,63042,0
+PBI_B.US,D,20230519,000000,14.3,14.96,14.3,14.93,16343,0
+PBI_B.US,D,20230522,000000,14.5659,15.155,14.26,14.41,21808,0
+PBI_B.US,D,20230523,000000,14.35,14.8338,14.175,14.8,66614,0
+PBI_B.US,D,20230524,000000,14.46,14.75,14.3201,14.54,27272,0
+PBI_B.US,D,20230525,000000,14.62,14.755,14.25,14.3,20327,0
+PBI_B.US,D,20230526,000000,14.3,14.73,14.25,14.68,26378,0
+PBI_B.US,D,20230530,000000,14.8,15.0199,14.3201,14.98,34202,0
+PBI_B.US,D,20230531,000000,14.98,16.14,14.97,16.02,94423,0
+PBI_B.US,D,20230601,000000,15.77,16.51,15.7,16.3759,45223,0
+PBI_B.US,D,20230602,000000,16.495,16.78,16.06,16.06,38676,0
+PBI_B.US,D,20230605,000000,15.85,16.468,15.85,16.3,26345,0
+PBI_B.US,D,20230606,000000,16.12,16.6361,15.88,16.4,55150,0
+PBI_B.US,D,20230607,000000,16.75,16.83,16.4147,16.53,39232,0
+PBI_B.US,D,20230608,000000,16.55,16.55,16.32,16.36,7134,0
+PBI_B.US,D,20230609,000000,16.15,16.447,15.945,15.95,19964,0
+PBI_B.US,D,20230612,000000,16.03,16.21,15.6255,15.96,27550,0
+PBI_B.US,D,20230613,000000,16.04,16.6,16.04,16.45,24373,0
+PBI_B.US,D,20230614,000000,16.24,16.87,16.1,16.23,33005,0
+PBI_B.US,D,20230615,000000,16.14,16.7799,16.1,16.26,20672,0
+PBI_B.US,D,20230616,000000,16.01,16.351,15.5,15.76,19752,0
+PBI_B.US,D,20230620,000000,15.75,17.25,15.29,16.28,37523,0
+PBI_B.US,D,20230621,000000,16.05,16.25,15.5,15.9999,20777,0
+PBI_B.US,D,20230622,000000,15.78,16.3098,15.5709,16.25,30243,0
+PBI_B.US,D,20230623,000000,16,16.4336,15.718,16.01,18507,0
+PBI_B.US,D,20230626,000000,15.9968,16.4,15.81,15.93,17094,0
+PBI_B.US,D,20230627,000000,15.83,16,15.625,15.63,22152,0
+PBI_B.US,D,20230628,000000,16,17.23,16,17.08,115663,0
+PBI_B.US,D,20230629,000000,17.2,17.495,16.865,17.44,25805,0
+PBI_B.US,D,20230630,000000,17.8,17.91,17.35,17.58,56570,0
+PBI_B.US,D,20230703,000000,17.36,17.8,17.36,17.69,7967,0
+PBI_B.US,D,20230705,000000,17.5,17.86,17.5,17.74,28609,0
+PBI_B.US,D,20230706,000000,17.54,17.79,17.3538,17.77,27001,0
+PBI_B.US,D,20230707,000000,17.54,17.725,17.25,17.55,21432,0
+PBI_B.US,D,20230710,000000,17.89,17.9198,17.5401,17.79,15521,0
+PBI_B.US,D,20230711,000000,17.5646,17.98,17.5646,17.97,9875,0
+PBI_B.US,D,20230712,000000,18.05,18.98,17.72,17.72,37510,0
+PBI_B.US,D,20230713,000000,18.33,18.33,17.745,17.7817,16353,0
+PBI_B.US,D,20230714,000000,17.85,18.18,17.78,18.13,11017,0
+PBI_B.US,D,20230717,000000,18.38,18.38,17.9001,18.09,7630,0
+PBI_B.US,D,20230718,000000,18.1,18.67,18.1,18.2201,28950,0
+PBI_B.US,D,20230719,000000,18.2,18.4787,18.11,18.39,16437,0
+PBI_B.US,D,20230720,000000,18.35,18.4386,18.01,18.17,15963,0
+PBI_B.US,D,20230721,000000,18,18.4699,18,18.27,8091,0
+PBI_B.US,D,20230724,000000,18.12,18.4324,18.0032,18.35,10905,0
+PBI_B.US,D,20230725,000000,18.25,18.48,18.0587,18.4,12669,0
+PBI_B.US,D,20230726,000000,18.49,18.7781,18.0582,18.22,22878,0
+PBI_B.US,D,20230727,000000,18.2871,18.47,17.55,17.71,28219,0
+PBI_B.US,D,20230728,000000,17.72,18.2137,17.27,17.3,31855,0
+PBI_B.US,D,20230731,000000,17.63,18,17.5782,17.93,16757,0
+PBI_B.US,D,20230801,000000,17.93,18.22,17.6,18.17,15243,0
+PBI_B.US,D,20230802,000000,18.04,18.21,17.7501,18.1999,15468,0
+PBI_B.US,D,20230803,000000,17.95,17.99,17.6,17.94,23352,0
+PBI_B.US,D,20230804,000000,17.8101,18.0999,17.8101,17.95,7363,0
+PBI_B.US,D,20230807,000000,17.95,18.2999,17.82,17.9,11130,0
+PBI_B.US,D,20230808,000000,17.9,18.15,17.9,18.14,14575,0
+PBI_B.US,D,20230809,000000,18.2,18.3,17.9,18.17,33385,0
+PBI_B.US,D,20230810,000000,18.04,18.299,18.04,18.11,13587,0
+PBI_B.US,D,20230811,000000,18.04,18.2655,17.94,18.08,14368,0
+PBI_B.US,D,20230814,000000,17.97,17.98,17.7,17.81,12388,0
+PBI_B.US,D,20230815,000000,17.7,17.83,17.45,17.46,26503,0
+PBI_B.US,D,20230816,000000,17.4,17.5972,17.385,17.56,16944,0
+PBI_B.US,D,20230817,000000,17.6,17.8,17.4401,17.76,18667,0
+PBI_B.US,D,20230818,000000,17.45,17.9999,17.3634,17.99,22340,0
+PBI_B.US,D,20230821,000000,17.81,17.97,17.57,17.9,15265,0
+PBI_B.US,D,20230822,000000,17.43,17.775,17.35,17.63,18170,0
+PBI_B.US,D,20230823,000000,17.65,17.96,17.65,17.94,16051,0
+PBI_B.US,D,20230824,000000,17.94,17.95,17.7136,17.79,15261,0
+PBI_B.US,D,20230825,000000,17.6,17.62,17.3329,17.61,6033,0
+PBI_B.US,D,20230828,000000,17.59,17.79,17.55,17.55,16463,0
+PBI_B.US,D,20230829,000000,17.76,17.76,17.41,17.57,19498,0
+PBI_B.US,D,20230830,000000,17.72,17.78,17.4114,17.59,25061,0
+PBI_B.US,D,20230831,000000,17.7,18.58,17.53,18.15,73681,0
+PBI_B.US,D,20230901,000000,18.2,18.29,17.8,18.23,22059,0
+PBI_B.US,D,20230905,000000,18.23,18.23,17.6,17.83,43567,0
+PBI_B.US,D,20230906,000000,17.83,18.03,17.68,17.8,11063,0
+PBI_B.US,D,20230907,000000,17.93,17.9799,17.65,17.65,23465,0
+PBI_B.US,D,20230908,000000,17.65,17.72,17.14,17.4,18596,0
+PBI_B.US,D,20230911,000000,17.3083,17.3704,16.6,16.95,51011,0
+PBI_B.US,D,20230912,000000,16.75,17.2,16.75,16.95,17675,0
+PBI_B.US,D,20230913,000000,17.19,17.55,16.9849,17.15,21482,0
+PBI_B.US,D,20230914,000000,17.3317,17.44,17.1701,17.25,9302,0
+PBI_B.US,D,20230915,000000,17.25,17.49,17.25,17.44,12162,0
+PBI_B.US,D,20230918,000000,17.25,17.5,17.25,17.25,12877,0
+PBI_B.US,D,20230919,000000,17.26,17.8,17.26,17.79,17358,0
+PBI_B.US,D,20230920,000000,17.75,18,17.34,17.34,14722,0
+PBI_B.US,D,20230921,000000,17.27,17.53,17.15,17.28,24545,0
+PBI_B.US,D,20230922,000000,17.3,17.38,17.05,17.22,20528,0
+PBI_B.US,D,20230925,000000,17.22,17.5,17.0101,17.12,14735,0
+PBI_B.US,D,20230926,000000,17.13,17.2,16.85,16.91,22292,0
+PBI_B.US,D,20230927,000000,17.07,17.12,16.58,16.71,40134,0
+PBI_B.US,D,20230928,000000,16.74,17.14,16.73,17.09,15404,0
+PBI_B.US,D,20230929,000000,17.2,17.3999,16.8,17.07,47387,0
+PBI_B.US,D,20231002,000000,17.12,17.12,16.7,16.77,12185,0
+PBI_B.US,D,20231003,000000,16.825,16.825,16.11,16.21,38532,0
+PBI_B.US,D,20231004,000000,16.3001,16.6289,15.08,15.52,67895,0
+PBI_B.US,D,20231005,000000,15.59,15.59,14.9101,15.15,23949,0
+PBI_B.US,D,20231006,000000,14.89,15.1199,14.77,15.07,23612,0
+PBI_B.US,D,20231009,000000,15.07,15.4,15,15.125,14696,0
+PBI_B.US,D,20231010,000000,15.06,15.6,15.04,15.45,31079,0
+PBI_B.US,D,20231011,000000,15.61,15.7984,15.5228,15.71,13507,0
+PBI_B.US,D,20231012,000000,15.84,16.18,15.84,16.17,20911,0
+PBI_B.US,D,20231013,000000,16.1,16.73,15.99,16.02,9528,0
+PBI_B.US,D,20231016,000000,16.02,16.2522,15.5,15.69,17532,0
+PBI_B.US,D,20231017,000000,15.65,15.71,15.08,15.44,23297,0
+PBI_B.US,D,20231018,000000,15.23,15.7784,15,15.6,24307,0
+PBI_B.US,D,20231019,000000,15.46,16.1,15.46,16.07,42252,0
+PBI_B.US,D,20231020,000000,16.01,16.22,15.6068,16.05,6998,0
+PBI_B.US,D,20231023,000000,15.96,16.15,15.9,16.15,6073,0
+PBI_B.US,D,20231024,000000,15.965,16.69,15.965,16.69,28307,0
+PBI_B.US,D,20231025,000000,16.6,16.6,16.0652,16.44,16816,0
+PBI_B.US,D,20231026,000000,16.55,16.7,16.145,16.43,12197,0
+PBI_B.US,D,20231027,000000,16.01,16.4599,16.01,16.09,5878,0
+PBI_B.US,D,20231030,000000,16.09,16.13,15.6148,15.69,12502,0
+PBI_B.US,D,20231031,000000,15.69,15.8361,14.9,15.12,45116,0
+PBI_B.US,D,20231101,000000,15.02,15.416,14.77,15.1,35328,0
+PBI_B.US,D,20231102,000000,15.5,16.15,15.5,15.71,42204,0
+PBI_B.US,D,20231103,000000,15.95,16.47,15.78,15.79,30561,0
+PBI_B.US,D,20231106,000000,15.74,15.99,15.34,15.39,34230,0
+PBI_B.US,D,20231107,000000,15.52,15.87,15.41,15.6,11828,0
+PBI_B.US,D,20231108,000000,15.72,15.8706,15.25,15.36,34778,0
+PBI_B.US,D,20231109,000000,15.38,15.58,15.3042,15.57,10515,0
+PBI_B.US,D,20231110,000000,15.15,15.9682,15.15,15.9,26695,0
+PBI_B.US,D,20231113,000000,15.82,16.4,15.6533,16.01,10708,0
+PBI_B.US,D,20231114,000000,16.1,16.66,16.1,16.5,26013,0
+PBI_B.US,D,20231115,000000,16.6,16.65,16.0301,16.42,22613,0
+PBI_B.US,D,20231116,000000,16.45,16.5,16.04,16.33,16317,0
+PBI_B.US,D,20231117,000000,16.4,16.4994,16.08,16.08,12257,0
+PBI_B.US,D,20231120,000000,16.01,16.2,16.01,16.1,22416,0
+PBI_B.US,D,20231121,000000,15.86,16.3,15.75,16.02,32921,0
+PBI_B.US,D,20231122,000000,16.1,16.1,15.7789,16.1,24713,0
+PBI_B.US,D,20231124,000000,16,16.1,15.91,16,10073,0
+PBI_B.US,D,20231127,000000,15.9,16.4099,15.9,16.1,30859,0
+PBI_B.US,D,20231128,000000,16.25,16.41,16.0524,16.36,14374,0
+PBI_B.US,D,20231129,000000,16.31,16.5,16.31,16.45,19877,0
+PBI_B.US,D,20231130,000000,16.33,16.85,16.25,16.85,47843,0
+PBI_B.US,D,20231201,000000,16.79,17.29,16.52,17.16,26951,0
+PBI_B.US,D,20231204,000000,17.06,17.28,16.5,16.79,28272,0
+PBI_B.US,D,20231205,000000,16.9,17.3,16.543,17.12,17645,0
+PBI_B.US,D,20231206,000000,16.8586,17.5,16.85,17.15,27644,0
+PBI_B.US,D,20231207,000000,17.33,17.99,17.09,17.68,52771,0
+PBI_B.US,D,20231208,000000,17.5,17.6992,17.14,17.37,18742,0
+PBI_B.US,D,20231211,000000,17.21,17.2499,16.76,17.02,20369,0
+PBI_B.US,D,20231212,000000,16.93,17.3,16.5,16.5,19310,0
+PBI_B.US,D,20231213,000000,16.56,16.77,16.05,16.4,34048,0
+PBI_B.US,D,20231214,000000,16.6,17,16.56,16.83,22073,0
+PBI_B.US,D,20231215,000000,16.72,16.97,16.47,16.71,25487,0
+PBI_B.US,D,20231218,000000,16.84,17.12,16.84,17,16583,0
+PBI_B.US,D,20231219,000000,16.89,17.28,16.7,17,27462,0
+PBI_B.US,D,20231220,000000,16.99,17.26,16.85,16.86,25003,0
+PBI_B.US,D,20231221,000000,16.93,17.275,16.75,17.24,38416,0
+PBI_B.US,D,20231222,000000,17.34,17.34,17.06,17.21,12160,0
+PBI_B.US,D,20231226,000000,17.09,17.25,16.72,16.72,22311,0
+PBI_B.US,D,20231227,000000,16.81,17.02,16.75,16.75,20200,0
+PBI_B.US,D,20231228,000000,16.72,16.9199,16.585,16.73,41831,0
+PBI_B.US,D,20231229,000000,16.76,16.8844,16.5002,16.7,39525,0
+PBI_B.US,D,20240102,000000,16.52,16.8183,16.52,16.73,21118,0
+PBI_B.US,D,20240103,000000,16.8675,16.8675,16.5,16.55,39976,0
+PBI_B.US,D,20240104,000000,16.55,16.733,16.41,16.58,25142,0
+PBI_B.US,D,20240105,000000,16.55,16.62,16.4,16.44,16598,0
+PBI_B.US,D,20240108,000000,16.5,16.52,15.5,16.19,88364,0
+PBI_B.US,D,20240109,000000,16.2543,16.4601,16.2,16.31,18517,0
+PBI_B.US,D,20240110,000000,16.43,16.7371,16.16,16.16,31746,0
+PBI_B.US,D,20240111,000000,16.19,16.56,16.01,16.23,19022,0
+PBI_B.US,D,20240112,000000,16.35,16.4227,16.1,16.35,10151,0
+PBI_B.US,D,20240116,000000,16.21,16.4299,16.1,16.1,36366,0
+PBI_B.US,D,20240117,000000,16.2,16.4499,16.1501,16.3,20924,0
+PBI_B.US,D,20240118,000000,16.2349,16.38,16,16,29006,0
+PBI_B.US,D,20240119,000000,16.01,16.36,16.01,16.29,14017,0
+PBI_B.US,D,20240122,000000,16.11,16.67,16.11,16.67,19268,0
+PBI_B.US,D,20240123,000000,16.745,16.89,16.63,16.8,14624,0
+PBI_B.US,D,20240124,000000,16.8,16.9215,16.77,16.885,28586,0
+PBI_B.US,D,20240125,000000,16.99,17.1999,16.77,16.91,44164,0
+PBI_B.US,D,20240126,000000,17.03,17.15,16.7801,16.88,17142,0
+PBI_B.US,D,20240129,000000,16.88,17.1572,16.63,16.735,21049,0
+PBI_B.US,D,20240130,000000,16.65,16.816,16.58,16.58,19185,0
+PBI_B.US,D,20240131,000000,16.67,18.44,16.67,18.11,276838,0
+PBI_B.US,D,20240201,000000,18.37,19.83,17.91,19.75,270576,0
+PBI_B.US,D,20240202,000000,19.55,20.19,19.36,19.62,97412,0
+PBI_B.US,D,20240205,000000,19.33,19.33,18.8,18.97,59538,0
+PBI_B.US,D,20240206,000000,18.97,19.366,18.97,19.16,25414,0
+PBI_B.US,D,20240207,000000,19.24,19.56,19.21,19.44,36833,0
+PBI_B.US,D,20240208,000000,19.42,19.69,19.42,19.65,27231,0
+PBI_B.US,D,20240209,000000,19.55,19.93,19.55,19.7,19257,0
+PBI_B.US,D,20240212,000000,19.7,19.99,19.56,19.95,21800,0
+PBI_B.US,D,20240213,000000,19.73,19.8,19.55,19.61,14743,0
+PBI_B.US,D,20240214,000000,19.62,19.6999,19.4624,19.5124,13515,0
+PBI_B.US,D,20240215,000000,19.58,19.9341,19.51,19.85,21869,0
+PBI_B.US,D,20240216,000000,19.62,20,19.62,19.935,16928,0
+PBI_B.US,D,20240220,000000,19.6,19.65,19.2001,19.3,30184,0
+PBI_B.US,D,20240221,000000,19.31,19.43,18.81,18.85,23600,0
+PBI_B.US,D,20240222,000000,18.95,19.1408,18.8,18.84,18063,0
+PBI_B.US,D,20240223,000000,18.9057,19.45,18.9057,19.28,26733,0
+PBI_B.US,D,20240226,000000,19.21,19.375,19.05,19.19,21910,0
+PBI_B.US,D,20240227,000000,19.06,19.25,18.6798,18.71,16388,0
+PBI_B.US,D,20240228,000000,18.68,19.15,18.68,18.8801,9280,0
+PBI_B.US,D,20240229,000000,18.95,19.83,18.95,19.61,43169,0
+PBI_B.US,D,20240301,000000,19.41,19.56,19.22,19.5,15878,0
+PBI_B.US,D,20240304,000000,19.4,19.4,19,19.15,17967,0
+PBI_B.US,D,20240305,000000,19.14,19.15,18.885,18.925,21325,0
+PBI_B.US,D,20240306,000000,18.96,19.04,18.5,18.5,23726,0
+PBI_B.US,D,20240307,000000,18.88,18.9701,18.6136,18.68,30986,0
+PBI_B.US,D,20240308,000000,18.87,19.18,18.87,19.18,9037,0
+PBI_B.US,D,20240311,000000,19.18,19.5,18.9,19.3667,21599,0
+PBI_B.US,D,20240312,000000,19.25,19.68,19.25,19.6506,25153,0
+PBI_B.US,D,20240313,000000,19.56,19.88,19.56,19.86,9984,0
+PBI_B.US,D,20240314,000000,19.87,19.94,19.6,19.94,10503,0
+PBI_B.US,D,20240315,000000,19.87,19.92,19.685,19.8,15849,0
+PBI_B.US,D,20240318,000000,19.66,19.9799,19.66,19.8502,10667,0
+PBI_B.US,D,20240319,000000,19.85,20.09,19.6525,20.01,35525,0
+PBI_B.US,D,20240320,000000,20.05,20.1,19.74,19.9,22649,0
+PBI_B.US,D,20240321,000000,19.91,20.05,19.91,20.05,22672,0
+PBI_B.US,D,20240322,000000,20.05,20.05,19.84,20,11477,0
+PBI_B.US,D,20240325,000000,19.87,19.93,19.72,19.87,16052,0
+PBI_B.US,D,20240326,000000,19.78,20.049,19.7375,19.83,13903,0
+PBI_B.US,D,20240327,000000,19.89,19.95,19.84,19.95,16546,0
+PBI_B.US,D,20240328,000000,19.8,20.0256,18.56,18.65,94426,0
+PBI_B.US,D,20240401,000000,18.88,19.2,18.495,18.8894,32239,0
+PBI_B.US,D,20240402,000000,18.68,18.85,18.53,18.675,17709,0
+PBI_B.US,D,20240403,000000,18.57,18.86,18.5,18.6,18867,0
+PBI_B.US,D,20240404,000000,18.77,18.8199,18.4801,18.68,12437,0
+PBI_B.US,D,20240405,000000,18.58,18.6394,17.69,17.96,32487,0
+PBI_B.US,D,20240408,000000,17.92,18.05,17.9,18,13183,0
+PBI_B.US,D,20240409,000000,18.16,18.26,17.98,18.03,10222,0
+PBI_B.US,D,20240410,000000,17.83,17.83,17.11,17.64,33053,0
+PBI_B.US,D,20240411,000000,17.71,17.71,17.16,17.54,19013,0
+PBI_B.US,D,20240412,000000,17.54,17.6537,17.42,17.42,11908,0
+PBI_B.US,D,20240415,000000,17.42,17.42,16.32,16.46,36458,0
+PBI_B.US,D,20240416,000000,16.315,16.8399,16.2,16.44,14163,0
+PBI_B.US,D,20240417,000000,16.62,17.22,16.62,17.13,21782,0
+PBI_B.US,D,20240418,000000,17.22,17.2599,16.85,16.85,15116,0
+PBI_B.US,D,20240419,000000,16.76,17.1114,16.63,16.89,28249,0
+PBI_B.US,D,20240422,000000,16.87,17.0594,16.38,16.75,31379,0
+PBI_B.US,D,20240423,000000,16.79,17.2399,16.7085,16.93,41727,0
+PBI_B.US,D,20240424,000000,16.82,16.9,16.63,16.77,22950,0
+PBI_B.US,D,20240425,000000,16.58,16.63,16.29,16.59,16403,0
+PBI_B.US,D,20240426,000000,16.67,16.82,16.3706,16.4,31368,0
+PBI_B.US,D,20240429,000000,16.53,16.69,16.5,16.65,11016,0
+PBI_B.US,D,20240430,000000,16.5,16.82,16.15,16.42,32591,0
+PBI_B.US,D,20240501,000000,16.48,16.88,16.45,16.62,18156,0
+PBI_B.US,D,20240502,000000,16.8,18.3,16.8,18.16,51228,0
+PBI_B.US,D,20240503,000000,18.26,18.48,17.84,18.11,23756,0
+PBI_B.US,D,20240506,000000,18.31,18.73,18.1445,18.6,36601,0
+PBI_B.US,D,20240507,000000,18.5,18.79,18.22,18.3,37726,0
+PBI_B.US,D,20240508,000000,18.32,18.32,17.87,18.13,30801,0
+PBI_B.US,D,20240509,000000,18.11,18.22,17.5601,17.76,36234,0
+PBI_B.US,D,20240510,000000,17.51,18.0379,17.51,18,20533,0
+PBI_B.US,D,20240513,000000,18.08,18.37,18.01,18.29,23806,0
+PBI_B.US,D,20240514,000000,18.25,18.58,17.75,17.91,51972,0
+PBI_B.US,D,20240515,000000,18.12,18.33,18.06,18.33,20818,0
+PBI_B.US,D,20240516,000000,18.44,18.53,18.34,18.44,19655,0
+PBI_B.US,D,20240517,000000,18.58,18.58,18.1401,18.37,14395,0
+PBI_B.US,D,20240520,000000,18.4,18.53,18.04,18.14,31228,0
+PBI_B.US,D,20240521,000000,18.14,18.38,18.01,18.15,18614,0
+PBI_B.US,D,20240522,000000,17.81,18.1,17.81,17.97,32290,0
+PBI_B.US,D,20240523,000000,17.87,17.9299,17.61,17.78,32298,0
+PBI_B.US,D,20240524,000000,17.8,17.85,17.6,17.85,22278,0
+PBI_B.US,D,20240528,000000,17.8,18.0822,17.6001,17.88,29692,0
+PBI_B.US,D,20240529,000000,17.82,17.82,17.4,17.65,24714,0
+PBI_B.US,D,20240530,000000,17.69,17.98,17.6874,17.86,30479,0
+PBI_B.US,D,20240531,000000,17.9,18.59,17.75,18.35,118895,0
+PBI_B.US,D,20240603,000000,18.25,18.48,18.2,18.29,44566,0
+PBI_B.US,D,20240604,000000,18.41,18.525,18.1203,18.51,20879,0
+PBI_B.US,D,20240605,000000,18.6,18.6499,18.4,18.54,9664,0
+PBI_B.US,D,20240606,000000,18.63,18.63,18.4203,18.53,25479,0
+PBI_B.US,D,20240607,000000,18.5,18.64,18.42,18.59,27527,0
+PBI_B.US,D,20240610,000000,18.45,18.63,18.45,18.46,14097,0
+PBI_B.US,D,20240611,000000,18.42,18.52,18.135,18.17,23263,0
+PBI_B.US,D,20240612,000000,18.25,18.5,18.25,18.27,17657,0
+PBI_B.US,D,20240613,000000,18.31,18.4,17.94,18.12,28789,0
+PBI_B.US,D,20240614,000000,18.14,18.14,18.0101,18.0101,5203,0
+PBI_B.US,D,20240617,000000,18,18.14,17.89,18.0875,11446,0
+PBI_B.US,D,20240618,000000,18.01,18.48,18.01,18.48,19258,0
+PBI_B.US,D,20240620,000000,18.34,18.53,18.13,18.27,20240,0
+PBI_B.US,D,20240621,000000,18.3,18.43,18.13,18.31,13371,0
+PBI_B.US,D,20240624,000000,18.21,18.5,18.21,18.48,11715,0
+PBI_B.US,D,20240625,000000,18.44,18.53,18.36,18.48,11197,0
+PBI_B.US,D,20240626,000000,18.5,18.7623,18.4601,18.69,25029,0
+PBI_B.US,D,20240627,000000,18.7,19.2,18.553,19.2,23156,0
+PBI_B.US,D,20240628,000000,19.15,19.2,18.845,19.13,32859,0
+PBI_B.US,D,20240701,000000,19.1955,19.3,18.794,19.27,45551,0
+PBI_B.US,D,20240702,000000,19.27,19.43,18.88,19.1,30732,0
+PBI_B.US,D,20240703,000000,19.25,19.25,18.945,19.15,16919,0
+PBI_B.US,D,20240705,000000,19.2,19.4,19.12,19.38,9419,0
+PBI_B.US,D,20240708,000000,19.38,19.38,18.9662,18.99,12024,0
+PBI_B.US,D,20240709,000000,19,19.01,18.61,18.7,17948,0
+PBI_B.US,D,20240710,000000,18.84,18.8884,17.96,18.47,49420,0
+PBI_B.US,D,20240711,000000,18.53,19.02,18.53,19.02,21556,0
+PBI_B.US,D,20240712,000000,19.02,19.2,18.9,19.14,14911,0
+PBI_B.US,D,20240715,000000,19.15,19.5,19.0401,19.31,13638,0
+PBI_B.US,D,20240716,000000,19.42,19.4861,19.3,19.35,12868,0
+PBI_B.US,D,20240717,000000,19.35,19.53,19.04,19.07,20786,0
+PBI_B.US,D,20240718,000000,19.05,19.26,18.67,18.78,14988,0
+PBI_B.US,D,20240719,000000,18.9,19.1,18.9,19,3958,0
+PBI_B.US,D,20240722,000000,19,19.16,18.97,19.0626,14119,0
+PBI_B.US,D,20240723,000000,19.19,19.23,18.595,18.87,24463,0
+PBI_B.US,D,20240724,000000,18.92,19.1,18.6193,18.6199,15084,0
+PBI_B.US,D,20240725,000000,18.75,19.23,18.75,19.16,18565,0
+PBI_B.US,D,20240726,000000,19.16,19.21,18.31,18.71,85023,0
+PBI_B.US,D,20240729,000000,18.78,18.9999,18.6,18.68,27314,0
+PBI_B.US,D,20240730,000000,18.8,18.86,18.61,18.75,15938,0
+PBI_B.US,D,20240731,000000,18.76,19,18.3,18.41,59157,0
+PBI_B.US,D,20240801,000000,18.42,18.79,18.36,18.685,37340,0
+PBI_B.US,D,20240802,000000,18.6,18.95,18.58,18.78,16560,0
+PBI_B.US,D,20240805,000000,18.27,18.4898,18.18,18.22,15152,0
+PBI_B.US,D,20240806,000000,18.22,18.48,18.01,18.42,15802,0
+PBI_B.US,D,20240807,000000,18.52,18.6499,18.48,18.53,11489,0
+PBI_B.US,D,20240808,000000,18.5,18.9,18.5,18.895,16959,0
+PBI_B.US,D,20240809,000000,19.65,19.65,18.9885,19.1,84542,0
+PBI_B.US,D,20240812,000000,19.2,19.28,18.6701,18.79,42424,0
+PBI_B.US,D,20240813,000000,18.9,19.09,18.81,18.89,29784,0
+PBI_B.US,D,20240814,000000,18.89,19.05,18.7501,18.88,32038,0
+PBI_B.US,D,20240815,000000,18.88,18.95,18.6,18.8471,25201,0
+PBI_B.US,D,20240816,000000,18.8,18.88,18.71,18.87,34513,0
+PBI_B.US,D,20240819,000000,18.89,19.05,18.73,18.75,55291,0
+PBI_B.US,D,20240820,000000,18.85,18.952,18.7,18.8492,42157,0
+PBI_B.US,D,20240821,000000,18.9,19.38,18.9,19.38,27427,0
+PBI_B.US,D,20240822,000000,19.38,19.42,19.26,19.345,37813,0
+PBI_B.US,D,20240823,000000,19.24,19.37,19.15,19.35,25880,0
+PBI_B.US,D,20240826,000000,19.35,19.64,19.35,19.47,29130,0
+PBI_B.US,D,20240827,000000,19.49,19.65,19.305,19.65,10670,0
+PBI_B.US,D,20240828,000000,19.65,19.72,19.5,19.58,19174,0
+PBI_B.US,D,20240829,000000,19.56,19.72,19.51,19.65,10585,0
+PBI_B.US,D,20240830,000000,19.66,19.66,18.91,18.98,64701,0
+PBI_B.US,D,20240903,000000,19.05,19.15,18.68,18.8,22944,0
+PBI_B.US,D,20240904,000000,18.8,19.03,18.8,18.95,10459,0
+PBI_B.US,D,20240905,000000,18.95,19.24,18.8502,19.1,19622,0
+PBI_B.US,D,20240906,000000,19.14,19.31,19.05,19.05,12024,0
+PBI_B.US,D,20240909,000000,19.36,19.71,19.26,19.71,27855,0
+PBI_B.US,D,20240910,000000,19.7,19.91,19.65,19.89,34108,0
+PBI_B.US,D,20240911,000000,19.84,19.95,19.55,19.83,17220,0
+PBI_B.US,D,20240912,000000,19.85,19.96,19.73,19.89,13741,0
+PBI_B.US,D,20240913,000000,19.85,19.9499,19.78,19.88,12714,0
+PBI_B.US,D,20240916,000000,19.97,20.11,19.9,20.08,30244,0
+PBI_B.US,D,20240917,000000,20.08,20.35,20.02,20.19,33232,0
+PBI_B.US,D,20240918,000000,20.1,20.47,19.98,20.34,18302,0
+PBI_B.US,D,20240919,000000,20.36,20.9689,20.36,20.95,37986,0
+PBI_B.US,D,20240920,000000,20.95,20.95,20.61,20.87,28011,0
+PBI_B.US,D,20240923,000000,20.73,20.96,20.6,20.96,19844,0
+PBI_B.US,D,20240924,000000,20.84,20.9831,20.6501,20.96,18630,0
+PBI_B.US,D,20240925,000000,20.86,20.98,20.7576,20.98,20459,0
+PBI_B.US,D,20240926,000000,20.91,21.17,20.7301,21,31890,0
+PBI_B.US,D,20240927,000000,21,21,20.28,20.38,29578,0
+PBI_B.US,D,20240930,000000,20.34,20.34,19.83,19.92,60422,0
+PBI_B.US,D,20241001,000000,20.08,20.2539,19.9,20.23,26087,0
+PBI_B.US,D,20241002,000000,20.32,20.8276,20.15,20.45,30218,0
+PBI_B.US,D,20241003,000000,20.45,20.66,20.37,20.6,10454,0
+PBI_B.US,D,20241004,000000,20.17,20.5122,20.17,20.51,12858,0
+PBI_B.US,D,20241007,000000,20.51,20.51,20.16,20.16,13320,0
+PBI_B.US,D,20241008,000000,20.17,20.4199,20.16,20.35,15767,0
+PBI_B.US,D,20241009,000000,20.27,20.8,20.2,20.78,48854,0
+PBI_B.US,D,20241010,000000,20.69,20.88,20.36,20.86,12038,0
+PBI_B.US,D,20241011,000000,20.67,21.65,20.67,21.65,64547,0
+PBI_B.US,D,20241014,000000,21.4904,21.94,21.356,21.8306,24361,0
+PBI_B.US,D,20241015,000000,21.73,22.23,21.69,22,34753,0
+PBI_B.US,D,20241016,000000,21.93,22.1,21.83,21.98,26922,0
+PBI_B.US,D,20241017,000000,21.62,21.9814,21.58,21.6,19338,0
+PBI_B.US,D,20241018,000000,21.8,21.8,21.2801,21.31,14870,0
+PBI_B.US,D,20241021,000000,21.11,21.6,21.0942,21.59,21474,0
+PBI_B.US,D,20241022,000000,21.63,21.7599,21.4289,21.5914,15431,0
+PBI_B.US,D,20241023,000000,21.7,21.7,21.34,21.6,14765,0
+PBI_B.US,D,20241024,000000,21.69,21.69,21.2727,21.377,7335,0
+PBI_B.US,D,20241025,000000,21.44,21.73,21.4375,21.46,16723,0
+PBI_B.US,D,20241028,000000,21.58,21.61,21.36,21.54,15546,0
+PBI_B.US,D,20241029,000000,21.5,21.6134,21.2,21.52,14431,0
+PBI_B.US,D,20241030,000000,21.5,21.6393,21.48,21.5,6761,0
+PBI_B.US,D,20241031,000000,21.48,21.48,20.76,20.9,53579,0
+PBI_B.US,D,20241101,000000,20.81,21.015,20.5001,20.8,20539,0
+PBI_B.US,D,20241104,000000,20.77,21.3772,20.77,20.87,22128,0
+PBI_B.US,D,20241105,000000,20.85,21.5,20.84,21.5,12052,0
+PBI_B.US,D,20241106,000000,21.48,21.62,20.939,21.18,8357,0
+PBI_B.US,D,20241107,000000,21.26,21.51,21.1547,21.5,7015,0
+PBI_B.US,D,20241108,000000,21.82,21.9427,21.7,21.88,18312,0
+PBI_B.US,D,20241111,000000,21.86,21.86,21.25,21.54,26685,0
+PBI_B.US,D,20241112,000000,21.854192,21.98,21.5,21.97,43245,0
+PBI_B.US,D,20241113,000000,21.97,22,21.5406,21.94,25475,0
+PBI_B.US,D,20241114,000000,21.9,21.97,21.801,21.9,10290,0
+PBI_B.US,D,20241115,000000,21.76,21.8538,21.52,21.78,13699,0
+PBI_B.US,D,20241118,000000,21.55,21.62,20.93,21.24,30302,0
+PBI_B.US,D,20241119,000000,21.2,21.47,20.96,21.47,30569,0
+PBI_B.US,D,20241120,000000,21.272,21.44,20.68,20.92,15248,0
+PBI_B.US,D,20241121,000000,21.09,21.35,20.92,21.35,9782,0
+PBI_B.US,D,20241122,000000,21.08,21.1214,20.6468,20.89,13967,0
+PBI_B.US,D,20241125,000000,20.901,21.05,20.69,20.75,40505,0
+PBI_B.US,D,20241126,000000,20.86,20.86,19.78,20.7,30381,0
+PBI_B.US,D,20241127,000000,20.49,20.5899,20.13,20.56,14123,0
+PBI_B.US,D,20241129,000000,20.42,20.56,20.01,20.01,137365,0
+PBI_B.US,D,20241202,000000,20.11,20.3943,20.07,20.15,35077,0
+PBI_B.US,D,20241203,000000,20.15,20.43,19.8001,20,34371,0
+PBI_B.US,D,20241204,000000,19.98,20.16,19.97,20.09,20915,0
+PBI_B.US,D,20241205,000000,20,20.19,20,20.14,11097,0
+PBI_B.US,D,20241206,000000,20.16,20.25,20.08,20.13,11965,0
+PBI_B.US,D,20241209,000000,20,20.26,20,20.23,22499,0
+PBI_B.US,D,20241210,000000,20.23,20.23,20.05,20.16,17937,0
+PBI_B.US,D,20241211,000000,20.115,20.24,20.02,20.02,12126,0
+PBI_B.US,D,20241212,000000,19.91,20.104,19.48,19.67,51676,0
+PBI_B.US,D,20241213,000000,19.5,19.71,18.75,19.55,36298,0
+PBI_B.US,D,20241216,000000,19.6632,19.6632,19,19.1,30718,0
+PBI_B.US,D,20241217,000000,19.14,19.14,18.91,18.99,22075,0
+PBI_B.US,D,20241218,000000,19.22,19.22,18.4401,18.47,22538,0
+PBI_B.US,D,20241219,000000,18.5,18.76,18.47,18.6,42186,0
+PBI_B.US,D,20241220,000000,18.9,19.38,18.6414,19.38,33821,0
+PBI_B.US,D,20241223,000000,19.1,19.41,19.1,19.16,16841,0
+PBI_B.US,D,20241224,000000,19.2,19.22,18.71,18.91,30401,0
+PBI_B.US,D,20241226,000000,18.71,19.02,18.6,18.99,28776,0
+PBI_B.US,D,20241227,000000,18.7137,18.9,18.7069,18.8381,34713,0
+PBI_B.US,D,20241230,000000,18.612,18.95,18.54,18.95,29665,0
+PBI_B.US,D,20241231,000000,18.883175,19.19,18.53,18.62,158650,0
+PBI_B.US,D,20250102,000000,18.7589,19.1,18.71,19.05,22142,0
+PBI_B.US,D,20250103,000000,19.19,19.59,19.0201,19.54,15241,0
+PBI_B.US,D,20250106,000000,19.6799,19.6799,19.2101,19.41,20253,0
+PBI_B.US,D,20250107,000000,19.4,19.498,18.83,19.15,25151,0
+PBI_B.US,D,20250108,000000,19.06,19.16,18.8992,19.02,14458,0
+PBI_B.US,D,20250110,000000,19,19.0279,18.7215,18.75,27288,0
+PBI_B.US,D,20250113,000000,18.8,18.8203,18.6,18.61,19399,0
+PBI_B.US,D,20250114,000000,19,19.0713,18.65,19.03,22474,0
+PBI_B.US,D,20250115,000000,19.21,19.41,19.08,19.41,44637,0
+PBI_B.US,D,20250116,000000,19.47,19.63,19,19.16,31643,0
+PBI_B.US,D,20250117,000000,19.27,19.386,19.13,19.13,30459,0
+PBI_B.US,D,20250121,000000,19.21,19.4784,19.2092,19.42,17540,0
+PBI_B.US,D,20250122,000000,19.47,19.73,19.25,19.3,22867,0
+PBI_B.US,D,20250123,000000,19.19,20.05,19.19,19.95,43181,0
+PBI_B.US,D,20250124,000000,20,20.355,19.9,20.05,35999,0
+PBI_B.US,D,20250127,000000,20,20.49,19.86,20.47,25308,0
+PBI_B.US,D,20250128,000000,20.39,20.45,20.22,20.35,29646,0
+PBI_B.US,D,20250129,000000,20.3636,20.38,20.14,20.18,17074,0
+PBI_B.US,D,20250130,000000,20.31,20.42,20.2,20.39,12022,0
+PBI_B.US,D,20250131,000000,20.45,20.45,20.04,20.08,41662,0
+PBI_B.US,D,20250203,000000,20.1005,20.3799,20.0501,20.11,40763,0
+PBI_B.US,D,20250204,000000,20.25,20.48,20.05,20.26,27060,0
+PBI_B.US,D,20250205,000000,20.23,20.41,20.23,20.35,5530,0
+PBI_B.US,D,20250206,000000,20.2237,20.72,20.2237,20.27,17723,0
+PBI_B.US,D,20250207,000000,20.3805,20.4,20.11,20.19,9496,0
+PBI_B.US,D,20250210,000000,20.22,20.22,19.85,19.97,37210,0
+PBI_B.US,D,20250211,000000,20,20.1,19.88,20.0701,17815,0
+PBI_B.US,D,20250212,000000,20.18,20.7,20.07,20.4,59055,0
+PBI_B.US,D,20250213,000000,20.48,20.91,20.48,20.91,20454,0
+PBI_B.US,D,20250214,000000,20.9,21.0911,20.8226,21.0601,10543,0
+PBI_B.US,D,20250218,000000,20.8482,20.98,20.6,20.84,31037,0
+PBI_B.US,D,20250219,000000,20.9,20.9,20.578,20.64,20874,0
+PBI_B.US,D,20250220,000000,20.285,20.5,20.25,20.412,17840,0
+PBI_B.US,D,20250221,000000,20.41,20.59,20.2863,20.3591,10452,0
+PBI_B.US,D,20250224,000000,20.3153,20.49,20.25,20.38,15043,0
+PBI_B.US,D,20250225,000000,20.42,20.72,20.35,20.58,12829,0
+PBI_B.US,D,20250226,000000,20.75,20.76,20.5,20.66,22669,0
+PBI_B.US,D,20250227,000000,20.525,20.8,20.525,20.7001,17251,0
+PBI_B.US,D,20250228,000000,20.55,20.7,20.5,20.5,29296,0
+PBI_B.US,D,20250303,000000,20.69,20.95,20.36,20.6,59354,0
+PBI_B.US,D,20250304,000000,20.83,21.2,20.56,21.11,80200,0
+PBI_B.US,D,20250305,000000,21.2,21.2,20.99,21,21799,0
+PBI_B.US,D,20250306,000000,21.23,21.23,20.93,21,12764,0
+PBI_B.US,D,20250307,000000,21.39,21.39,20.8467,20.87,27376,0
+PBI_B.US,D,20250310,000000,20.87,21.28,20.8,20.82,12677,0
+PBI_B.US,D,20250311,000000,20.745,20.745,20.52,20.52,31457,0
+PBI_B.US,D,20250312,000000,20.62,20.78,20.5,20.75,12249,0
+PBI_B.US,D,20250313,000000,20.855,21,20.75,20.98,29279,0
+PBI_B.US,D,20250314,000000,21,21.15,20.87,20.92,12377,0
+PBI_B.US,D,20250317,000000,20.965,21.03,20.9,21,16471,0
+PBI_B.US,D,20250318,000000,21.05,21.14,20.8001,20.93,21529,0
+PBI_B.US,D,20250319,000000,20.78,20.9887,20.78,20.96,4714,0
+PBI_B.US,D,20250320,000000,20.98,21.0817,20.95,20.99,7604,0
+PBI_B.US,D,20250321,000000,20.97,21.04,20.86,20.9,10432,0
+PBI_B.US,D,20250324,000000,21,21,20.85,20.88,5320,0
+PBI_B.US,D,20250325,000000,20.975,21,20.82,20.95,7264,0
+PBI_B.US,D,20250326,000000,21.08,21.08,20.73,20.73,10109,0
+PBI_B.US,D,20250327,000000,20.66,20.85,20.2701,20.32,15750,0
+PBI_B.US,D,20250328,000000,20.38,20.59,20.16,20.26,23287,0
+PBI_B.US,D,20250331,000000,20.2,20.22,19.2,19.21,192000,0
+PBI_B.US,D,20250401,000000,19.44,19.51,19,19.3,60642,0
+PBI_B.US,D,20250402,000000,19.3,19.4,19.08,19.16,25393,0
+PBI_B.US,D,20250403,000000,18.62,18.83,18.3536,18.72,44296,0
+PBI_B.US,D,20250404,000000,18.42,18.47,17.47,18.02,62453,0
+PBI_B.US,D,20250407,000000,17.65,18.2,17.31,17.48,52264,0
+PBI_B.US,D,20250408,000000,17.8,18.4,17.61,17.85,51988,0
+PBI_B.US,D,20250409,000000,17.6,19,17.57,18.51,30772,0
+PBI_B.US,D,20250410,000000,18.1378,18.45,17.85,17.85,15748,0
+PBI_B.US,D,20250411,000000,17.8,18.14,17.34,18.13,36487,0
+PBI_B.US,D,20250414,000000,18.25,18.63,18.05,18.63,28543,0
+PBI_B.US,D,20250415,000000,18.62,18.73,18.28,18.5,17519,0
+PBI_B.US,D,20250416,000000,18.4442,19.38,18.35,19.16,43805,0
+PBI_B.US,D,20250417,000000,19.135,19.33,19.11,19.31,6744,0
+PBI_B.US,D,20250421,000000,19.1364,19.25,18.76,19.12,12268,0
+PBI_B.US,D,20250422,000000,19.22,19.4999,19.0427,19.44,19649,0
+PBI_B.US,D,20250423,000000,19.7,19.7,19.12,19.65,16928,0
+PBI_B.US,D,20250424,000000,19.441,19.86,19.35,19.56,18961,0
+PBI_B.US,D,20250425,000000,19.335,19.99,19.1901,19.98,14784,0
+PBI_B.US,D,20250428,000000,19.98,19.98,19.49,19.79,14659,0
+PBI_B.US,D,20250429,000000,19.541,19.8242,19.15,19.7,18703,0
+PBI_B.US,D,20250430,000000,19.4544,19.6962,19.1701,19.63,28525,0
+PBI_B.US,D,20250501,000000,19.47,19.55,19.2,19.39,15583,0
+PBI_B.US,D,20250502,000000,19.3876,19.61,19.2401,19.28,17231,0
+PBI_B.US,D,20250505,000000,19.3184,19.5,19.3184,19.46,17208,0
+PBI_B.US,D,20250506,000000,19.4999,19.59,19.27,19.47,23172,0
+PBI_B.US,D,20250507,000000,19.525,19.6,19.32,19.5877,14337,0
+PBI_B.US,D,20250508,000000,19.697,20.1,19.6,20,37096,0
+PBI_B.US,D,20250509,000000,20.02,20.04,19.62,19.88,9895,0
+PBI_B.US,D,20250512,000000,20.02,20.2199,19.88,20.16,18527,0
+PBI_B.US,D,20250513,000000,20.15,20.15,19.71,20.08,24738,0
+PBI_B.US,D,20250514,000000,19.9465,20.1489,19.85,20,9579,0
+PBI_B.US,D,20250515,000000,20.06,20.09,20.02,20.02,6454,0
+PBI_B.US,D,20250516,000000,20.02,20.27,20,20.27,17549,0
+PBI_B.US,D,20250519,000000,20.15,20.31,20.1,20.19,13097,0
+PBI_B.US,D,20250520,000000,20.125,20.23,20.05,20.15,13645,0
+PBI_B.US,D,20250521,000000,20.11,20.19,19.82,19.88,24744,0
+PBI_B.US,D,20250522,000000,19.9756,20.08,19.86,20.07,12357,0
+PBI_B.US,D,20250523,000000,19.53,19.71,19.5,19.59,20911,0
+PBI_B.US,D,20250527,000000,19.68,19.815,19.5212,19.61,31395,0
+PBI_B.US,D,20250528,000000,19.705,19.705,19.51,19.5301,11005,0
+PBI_B.US,D,20250529,000000,19.5873,19.5876,19.36,19.46,27205,0
+PBI_B.US,D,20250530,000000,19.36,19.56,19.26,19.26,107766,0
+PBI_B.US,D,20250602,000000,19.28,19.35,19.0367,19.28,20230,0
+PBI_B.US,D,20250603,000000,19.3672,19.3699,18.51,19.02,56411,0
+PBI_B.US,D,20250604,000000,18.84,19.1,18.7727,19.09,15098,0
+PBI_B.US,D,20250605,000000,19.09,19.1988,19,19.063,11428,0
+PBI_B.US,D,20250606,000000,19.05,19.12,18.92,18.9913,11244,0
+PBI_B.US,D,20250609,000000,19.125,19.18,18.98,19.1,23690,0
+PBI_B.US,D,20250610,000000,19.18,19.46,19.06,19.37,26329,0
+PBI_B.US,D,20250611,000000,19.3232,19.42,19.13,19.2,21167,0
+PBI_B.US,D,20250612,000000,19.28,19.28,18.93,19.05,17259,0
+PBI_B.US,D,20250613,000000,18.902,19.05,18.81,19.03,31738,0
+PBI_B.US,D,20250616,000000,18.9845,19.09,18.82,18.9,20108,0
+PBI_B.US,D,20250617,000000,18.99,18.99,18.75,18.83,24912,0
+PBI_B.US,D,20250618,000000,18.86,18.99,18.8089,18.87,26224,0
+PBI_B.US,D,20250620,000000,18.87,18.95,18.87,18.87,18750,0
+PBI_B.US,D,20250623,000000,18.89,18.97,18.81,18.93,17590,0
+PBI_B.US,D,20250624,000000,18.9326,19.03,18.9,18.95,31188,0
+PBI_B.US,D,20250625,000000,19.04,19.19,18.82,18.94,48783,0
+PBI_B.US,D,20250626,000000,18.96,19.05,18.92,19.01,38961,0
+PBI_B.US,D,20250627,000000,19.01,19.06,18.86,18.86,20800,0
+PBI_B.US,D,20250630,000000,18.97,19.1467,18.64,18.64,130832,0
+PBI_B.US,D,20250701,000000,18.74,19.11,18.68,19.06,41856,0
+PBI_B.US,D,20250702,000000,19.12,19.19,19.04,19.14,23295,0
+PBI_B.US,D,20250703,000000,19.14,19.78,19.1,19.52,24513,0
+PBI_B.US,D,20250707,000000,19.3,19.83,19.3,19.38,30567,0
+PBI_B.US,D,20250708,000000,19.5,20.0632,19.37,19.92,39984,0
+PBI_B.US,D,20250709,000000,19.94,20.3899,19.92,20.24,47867,0
+PBI_B.US,D,20250710,000000,20.1514,20.23,19.83,19.83,41839,0
+PBI_B.US,D,20250711,000000,20.2,20.2,19.8,20.11,19181,0
+PBI_B.US,D,20250714,000000,20.05,20.38,20,20.38,36236,0
+PBI_B.US,D,20250715,000000,20.4517,20.52,20.32,20.36,32255,0
+PBI_B.US,D,20250716,000000,20.43,20.85,20.43,20.64,45700,0
+PBI_B.US,D,20250717,000000,20.379,20.73,20.1963,20.6967,25114,0
+PBI_B.US,D,20250718,000000,20.5765,20.86,20.5765,20.78,25643,0
+PBI_B.US,D,20250721,000000,20.78,20.93,20.5825,20.93,26976,0
+PBI_B.US,D,20250722,000000,20.8,20.8,20.5,20.5,20714,0
+PBI_B.US,D,20250723,000000,20.6116,20.6116,20.4473,20.52,14435,0
+PBI_B.US,D,20250724,000000,20.5075,20.91,20.4416,20.87,24540,0
+PBI_B.US,D,20250725,000000,20.78,20.88,20.67,20.72,12589,0
+PBI_B.US,D,20250728,000000,20.7649,20.9213,20.75,20.79,11881,0
+PBI_B.US,D,20250729,000000,20.835,20.89,20.76,20.83,11992,0
+PBI_B.US,D,20250730,000000,21,21.18,20.8852,21.0396,34424,0
+PBI_B.US,D,20250731,000000,21.12,21.2967,20.871,21.12,59683,0
+PBI_B.US,D,20250801,000000,21.0894,21.1,20.79,21.02,9722,0
+PBI_B.US,D,20250804,000000,20.955,21.16,20.955,21.13,27471,0
+PBI_B.US,D,20250805,000000,21.1533,21.2186,20.8057,20.93,56699,0
+PBI_B.US,D,20250806,000000,21.03,21.14,20.8167,20.84,24845,0
+PBI_B.US,D,20250807,000000,21.0191,21.0191,20.5,20.69,47298,0
+PBI_B.US,D,20250808,000000,20.81,20.9388,20.56,20.66,39687,0
+PBI_B.US,D,20250811,000000,20.7061,21.05,20.6797,20.86,30349,0
+PBI_B.US,D,20250812,000000,21.05,21.15,20.81,20.82,39633,0
+PBI_B.US,D,20250813,000000,20.89,21.0299,20.8,20.8,35265,0
+PBI_B.US,D,20250814,000000,20.88,20.9699,20.6999,20.78,49333,0
+PBI_B.US,D,20250815,000000,21.18,21.18,20.71,20.865,21601,0
+PBI_B.US,D,20250818,000000,20.91,20.97,20.62,20.72,43721,0
+PBI_B.US,D,20250819,000000,20.7,20.83,20.66,20.7,29248,0
+PBI_B.US,D,20250820,000000,20.7507,20.78,20.7,20.78,14190,0
+PBI_B.US,D,20250821,000000,20.71,20.76,20.62,20.68,22784,0
+PBI_B.US,D,20250822,000000,20.27,20.43,20.2,20.39,33748,0
+PBI_B.US,D,20250825,000000,20.32,20.39,20.09,20.11,35773,0
+PBI_B.US,D,20250826,000000,20.1523,20.265,19.6,19.76,57393,0
+PBI_B.US,D,20250827,000000,19.74,20.0599,19.7,19.94,19673,0
+PBI_B.US,D,20250828,000000,19.8981,20.08,19.7346,19.76,32874,0
+PBI_B.US,D,20250829,000000,19.77,19.77,19.35,19.48,78283,0
+PBI_B.US,D,20250902,000000,19.43,19.65,19.34,19.6,59454,0
+PBI_B.US,D,20250903,000000,19.52,19.85,19.5,19.63,42458,0
+PBI_B.US,D,20250904,000000,19.6909,19.7347,19.66,19.67,25841,0
+PBI_B.US,D,20250905,000000,19.83,20.23,19.76,20.05,54104,0
+PBI_B.US,D,20250908,000000,20.2475,20.3,20.04,20.14,68966,0
+PBI_B.US,D,20250909,000000,20.21,20.365,20,20.29,23735,0
+PBI_B.US,D,20250910,000000,20.13,20.325,20.13,20.16,46804,0
+PBI_B.US,D,20250911,000000,20.19,20.32,20.1,20.1,43691,0
+PBI_B.US,D,20250912,000000,20.08,20.25,19.91,20.08,31593,0
+PBI_B.US,D,20250915,000000,20.08,20.22,19.99,20.1176,46057,0
+PBI_B.US,D,20250916,000000,20.043,20.39,20,20.37,14736,0
+PBI_B.US,D,20250917,000000,20.3839,20.55,20.25,20.31,25235,0
+PBI_B.US,D,20250918,000000,20.3152,20.45,20.2006,20.355,15781,0
+PBI_B.US,D,20250919,000000,20.32,20.35,20.2,20.21,12761,0
+PBI_B.US,D,20250922,000000,20.1144,20.19,20,20.12,26778,0
+PBI_B.US,D,20250923,000000,20.12,20.18,19.695,19.82,34922,0
+PBI_B.US,D,20250924,000000,19.85,19.95,19.81,19.82,19351,0
+PBI_B.US,D,20250925,000000,19.7,19.76,19.56,19.59,22310,0
+PBI_B.US,D,20250926,000000,19.58,19.58,19.3,19.37,25104,0
+PBI_B.US,D,20250929,000000,19.36,19.5,19.2652,19.29,11490,0
+PBI_B.US,D,20250930,000000,19.35,19.53,19.2279,19.37,69996,0
+PBI_B.US,D,20251001,000000,19.53,19.81,19.37,19.75,15635,0
+PBI_B.US,D,20251002,000000,19.79,19.82,19.559,19.65,24545,0
+PBI_B.US,D,20251003,000000,19.68,19.89,19.67,19.76,11258,0
+PBI_B.US,D,20251006,000000,19.6524,19.91,19.6506,19.88,10540,0
+PBI_B.US,D,20251007,000000,20,20,19.72,19.86,6482,0
+PBI_B.US,D,20251008,000000,19.86,19.86,19.55,19.72,33086,0
+PBI_B.US,D,20251009,000000,19.627,19.805,19.627,19.72,18646,0
+PBI_B.US,D,20251010,000000,19.6,19.71,19.4208,19.53,9054,0
+PBI_B.US,D,20251013,000000,19.54,19.7,19.47,19.7,25806,0
+PBI_B.US,D,20251014,000000,19.5,19.67,19.4,19.65,15154,0
+PBI_B.US,D,20251015,000000,19.7412,19.7412,19.31,19.33,39051,0
+PBI_B.US,D,20251016,000000,19.33,19.5,18.76,18.86,126053,0
+PBI_B.US,D,20251017,000000,19.07,19.1,18.5,18.7,155574,0
+PBI_B.US,D,20251020,000000,18.758,18.92,18.55,18.72,155165,0
+PBI_B.US,D,20251021,000000,18.8,18.9899,18.65,18.72,322954,0
+PBI_B.US,D,20251022,000000,18.73,19.17,18.69,19.01,43648,0
+PBI_B.US,D,20251023,000000,19.0001,19.3,18.93,19.28,23289,0
+PBI_B.US,D,20251024,000000,19.325,19.4,19.2,19.3,16579,0
+PBI_B.US,D,20251027,000000,19.4,19.45,19.2382,19.34,12597,0
+PBI_B.US,D,20251028,000000,19.4277,19.43,19.2,19.31,21140,0
+PBI_B.US,D,20251029,000000,19.31,19.4,19.14,19.38,37821,0
+PBI_B.US,D,20251030,000000,19.35,19.42,19,19,29600,0
+PBI_B.US,D,20251031,000000,19.05,19.08,18.85,18.93,52952,0
+PBI_B.US,D,20251103,000000,18.95,19.0199,18.7101,18.97,26530,0
+PBI_B.US,D,20251104,000000,18.9,19.04,18.88,19.04,18783,0
+PBI_B.US,D,20251105,000000,19.03,19.245,18.9703,19.19,24614,0
+PBI_B.US,D,20251106,000000,19.175,19.41,19.15,19.37,26576,0
+PBI_B.US,D,20251107,000000,19.25,19.4399,19,19.42,14742,0
+PBI_B.US,D,20251110,000000,19.44,19.63,19.33,19.63,11609,0
+PBI_B.US,D,20251111,000000,19.55,19.75,19.47,19.75,24840,0
+PBI_B.US,D,20251112,000000,19.7612,19.87,19.76,19.87,13480,0
+PBI_B.US,D,20251113,000000,19.8,19.855,19.7001,19.81,24287,0
+PBI_B.US,D,20251114,000000,19.5,19.8,19.495,19.73,15245,0
+PBI_B.US,D,20251117,000000,19.7808,19.82,19.545,19.55,33850,0
+PBI_B.US,D,20251118,000000,19.7,19.75,19.4744,19.56,33423,0
+PBI_B.US,D,20251119,000000,19.606,19.63,19.38,19.42,14537,0
+PBI_B.US,D,20251120,000000,19.54,19.78,19.3,19.45,30907,0
+PBI_B.US,D,20251121,000000,20.34,20.36,19.8001,19.83,122573,0
+PBI_B.US,D,20251124,000000,19.8,20.1,19.72,20.01,46591,0
+PBI_B.US,D,20251125,000000,19.855,20.05,19.72,19.96,74952,0
+PBI_B.US,D,20251126,000000,19.8241,20.2,19.8101,20.01,31530,0
+PBI_B.US,D,20251128,000000,20.08,20.2,19.73,19.96,64332,0
+PBI_B.US,D,20251201,000000,19.96,20.15,19.96,20.15,36236,0
+PBI_B.US,D,20251202,000000,20.3,20.3,20.03,20.25,30374,0
+PBI_B.US,D,20251203,000000,20.2,20.48,20.11,20.465,40618,0
+PBI_B.US,D,20251204,000000,20.59,20.6999,20.5126,20.53,26131,0
+PBI_B.US,D,20251205,000000,20.69,20.69,20.4617,20.59,11123,0
+PBI_B.US,D,20251208,000000,20.625,20.71,20.585,20.69,22276,0
+PBI_B.US,D,20251209,000000,20.5308,20.73,20.53,20.65,35133,0
+PBI_B.US,D,20251210,000000,20.63,20.71,20.59,20.71,31378,0
+PBI_B.US,D,20251211,000000,20.7084,21.0825,20.7084,21.05,44527,0
+PBI_B.US,D,20251212,000000,20.8186,21.04,20.8,20.85,21313,0
+PBI_B.US,D,20251215,000000,20.9499,21.0587,20.8723,21.05,15164,0
+PBI_B.US,D,20251216,000000,21.1,21.1,20.8101,20.93,29010,0
+PBI_B.US,D,20251217,000000,21.1,21.15,20.86,21.08,21831,0
+PBI_B.US,D,20251218,000000,21.0799,21.0799,20.97,21,11256,0
+PBI_B.US,D,20251219,000000,20.958,21.11,20.91,21.06,10249,0
+PBI_B.US,D,20251222,000000,21.01,21.01,20.6,20.6,29009,0
+PBI_B.US,D,20251223,000000,20.725,20.75,20.28,20.69,67868,0
+PBI_B.US,D,20251224,000000,20.8,20.91,20.7718,20.86,40354,0
+PBI_B.US,D,20251226,000000,20.94,21.0799,20.86,20.97,42309,0
+PBI_B.US,D,20251229,000000,21.27,21.46,21.1,21.34,48764,0
+PBI_B.US,D,20251230,000000,21.5,21.8,21.34,21.69,69875,0
+PBI_B.US,D,20251231,000000,21.94,21.99,20.28,20.39,583343,0
+PBI_B.US,D,20260102,000000,20.53,20.75,20.44,20.67,88539,0
+PBI_B.US,D,20260105,000000,20.86,20.88,20.59,20.63,45749,0
+PBI_B.US,D,20260106,000000,20.69,20.73,20.46,20.55,233550,0
+PBI_B.US,D,20260107,000000,20.55,20.6799,20.47,20.55,85747,0
+PBI_B.US,D,20260108,000000,20.6,20.7075,20.48,20.6,31535,0
+PBI_B.US,D,20260109,000000,20.59,20.75,20.56,20.69,10850,0
+PBI_B.US,D,20260112,000000,20.75,21.06,20.56,20.98,58882,0
+PBI_B.US,D,20260113,000000,20.98,20.98,20.8,20.84,14101,0
+PBI_B.US,D,20260114,000000,20.8017,20.92,20.64,20.77,10974,0
+PBI_B.US,D,20260115,000000,20.85,20.89,20.7092,20.75,20942,0
+PBI_B.US,D,20260116,000000,20.75,20.7679,20.5141,20.64,64549,0
+PBI_B.US,D,20260120,000000,20.44,20.63,20.37,20.38,33573,0
+PBI_B.US,D,20260121,000000,20.505,20.5999,20.38,20.58,16894,0
+PBI_B.US,D,20260122,000000,20.5802,20.69,20.51,20.58,35866,0
+PBI_B.US,D,20260123,000000,20.6,20.67,20.58,20.58,9591,0
+PBI_B.US,D,20260126,000000,20.61,20.7701,20.4719,20.55,34048,0
+PBI_B.US,D,20260127,000000,20.65,20.67,20.45,20.48,16936,0
+PBI_B.US,D,20260128,000000,20.57,20.6,20.44,20.44,28705,0
+PBI_B.US,D,20260129,000000,20.4417,20.56,20.44,20.5,7758,0
+PBI_B.US,D,20260130,000000,20.5,20.58,20.26,20.46,25608,0
+PBI_B.US,D,20260202,000000,20.5334,20.54,20.3401,20.53,15208,0
+PBI_B.US,D,20260203,000000,20.3501,20.5384,20.3501,20.48,7993,0
+PBI_B.US,D,20260204,000000,20.48,20.48,20.32,20.39,10690,0
+PBI_B.US,D,20260205,000000,20.36,20.43,20.22,20.33,16666,0
+PBI_B.US,D,20260206,000000,20.26,20.4027,20.22,20.36,11714,0
+PBI_B.US,D,20260209,000000,20.35,20.4,20.35,20.4,9255,0
+PBI_B.US,D,20260210,000000,20.4,20.63,20.4,20.45,24166,0
+PBI_B.US,D,20260211,000000,20.545,20.6,20.38,20.53,20229,0
+PBI_B.US,D,20260212,000000,20.525,20.56,20.35,20.4122,17415,0
+PBI_B.US,D,20260213,000000,20.48,20.709,20.43,20.58,15291,0
+PBI_B.US,D,20260217,000000,20.5588,20.75,20.5,20.57,40362,0
+PBI_B.US,D,20260218,000000,20.87,21.01,20.87,20.96,46595,0
diff --git a/daily/us/nyse stocks/2/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/pcg.us.txt b/daily/us/nyse stocks/2/pcg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52bf840adcbd13ba29f350700b3c92f1f2e60353
--- /dev/null
+++ b/daily/us/nyse stocks/2/pcg.us.txt	
@@ -0,0 +1,11627 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCG.US,D,19800102,000000,1.7631,1.7864,1.7631,1.7708,135139,0
+PCG.US,D,19800103,000000,1.7708,1.7864,1.7631,1.7708,59486,0
+PCG.US,D,19800104,000000,1.7708,1.7942,1.7708,1.7864,66207,0
+PCG.US,D,19800107,000000,1.7864,1.7864,1.7708,1.7708,60132,0
+PCG.US,D,19800108,000000,1.7708,1.7864,1.7553,1.7553,74356,0
+PCG.US,D,19800109,000000,1.7553,1.7631,1.7553,1.7553,106945,0
+PCG.US,D,19800110,000000,1.7553,1.7631,1.7553,1.7553,125047,0
+PCG.US,D,19800111,000000,1.7553,1.7631,1.7322,1.7478,38795,0
+PCG.US,D,19800114,000000,1.7478,1.7478,1.7244,1.7322,45000,0
+PCG.US,D,19800115,000000,1.7322,1.7478,1.7244,1.7322,50170,0
+PCG.US,D,19800116,000000,1.7322,1.7478,1.7165,1.7244,95824,0
+PCG.US,D,19800117,000000,1.7244,1.7244,1.6937,1.7091,74099,0
+PCG.US,D,19800118,000000,1.7091,1.7244,1.6937,1.7244,89485,0
+PCG.US,D,19800121,000000,1.7244,1.7244,1.6859,1.6937,92073,0
+PCG.US,D,19800122,000000,1.6937,1.6937,1.6473,1.6937,57026,0
+PCG.US,D,19800123,000000,1.6937,1.7091,1.6859,1.6859,57676,0
+PCG.US,D,19800124,000000,1.6859,1.7165,1.6859,1.7091,150911,0
+PCG.US,D,19800125,000000,1.7091,1.7091,1.6859,1.6937,62590,0
+PCG.US,D,19800128,000000,1.6859,1.6859,1.6551,1.6551,81596,0
+PCG.US,D,19800129,000000,1.6551,1.6781,1.6551,1.6781,68925,0
+PCG.US,D,19800130,000000,1.6781,1.6781,1.6396,1.6473,158803,0
+PCG.US,D,19800131,000000,1.6473,1.6473,1.6396,1.6473,67373,0
+PCG.US,D,19800201,000000,1.6396,1.6396,1.6162,1.6396,151431,0
+PCG.US,D,19800204,000000,1.6396,1.6706,1.6318,1.6318,97633,0
+PCG.US,D,19800205,000000,1.6318,1.6473,1.6162,1.6162,330405,0
+PCG.US,D,19800206,000000,1.6162,1.6473,1.6162,1.6162,134231,0
+PCG.US,D,19800207,000000,1.6162,1.6318,1.6085,1.6162,79787,0
+PCG.US,D,19800208,000000,1.6162,1.6318,1.6085,1.6162,96210,0
+PCG.US,D,19800211,000000,1.6162,1.6859,1.6085,1.6162,113412,0
+PCG.US,D,19800212,000000,1.6162,1.6318,1.6085,1.6162,50435,0
+PCG.US,D,19800213,000000,1.6162,1.6162,1.6007,1.6162,170569,0
+PCG.US,D,19800214,000000,1.6162,1.6551,1.6085,1.6318,77978,0
+PCG.US,D,19800215,000000,1.6162,1.6162,1.6007,1.6085,69572,0
+PCG.US,D,19800219,000000,1.6085,1.6085,1.5542,1.5698,231607,0
+PCG.US,D,19800220,000000,1.5698,1.5698,1.5387,1.5387,124791,0
+PCG.US,D,19800221,000000,1.5387,1.5698,1.5387,1.5698,142504,0
+PCG.US,D,19800222,000000,1.5698,1.5698,1.5542,1.5698,103067,0
+PCG.US,D,19800225,000000,1.5698,1.6007,1.5698,1.6007,90261,0
+PCG.US,D,19800226,000000,1.6007,1.6007,1.5929,1.6007,58580,0
+PCG.US,D,19800227,000000,1.6007,1.6781,1.5623,1.6085,88325,0
+PCG.US,D,19800228,000000,1.6085,1.6085,1.6007,1.6085,54702,0
+PCG.US,D,19800229,000000,1.6085,1.6859,1.6007,1.6859,77461,0
+PCG.US,D,19800303,000000,1.6859,1.6859,1.6551,1.6551,118712,0
+PCG.US,D,19800304,000000,1.6551,1.6706,1.6473,1.6473,57416,0
+PCG.US,D,19800305,000000,1.6473,1.6473,1.6085,1.6085,78626,0
+PCG.US,D,19800306,000000,1.6085,1.6162,1.5774,1.5929,80045,0
+PCG.US,D,19800307,000000,1.5929,1.5929,1.5698,1.5774,67761,0
+PCG.US,D,19800310,000000,1.5774,1.6318,1.5774,1.6318,79140,0
+PCG.US,D,19800311,000000,1.6473,1.6473,1.6318,1.6473,69441,0
+PCG.US,D,19800312,000000,1.6473,1.6628,1.6318,1.6318,68667,0
+PCG.US,D,19800313,000000,1.6318,1.6628,1.624,1.624,53534,0
+PCG.US,D,19800314,000000,1.624,1.6318,1.6007,1.6318,66077,0
+PCG.US,D,19800317,000000,1.6318,1.6318,1.6085,1.624,71771,0
+PCG.US,D,19800318,000000,1.624,1.6396,1.624,1.6318,53278,0
+PCG.US,D,19800319,000000,1.6318,1.6628,1.6318,1.6628,89099,0
+PCG.US,D,19800320,000000,1.6628,1.6628,1.624,1.6473,37760,0
+PCG.US,D,19800321,000000,1.6473,1.6628,1.6396,1.6396,116388,0
+PCG.US,D,19800324,000000,1.6396,1.6473,1.5929,1.624,69704,0
+PCG.US,D,19800325,000000,1.624,1.6318,1.6007,1.6085,52245,0
+PCG.US,D,19800326,000000,1.6085,1.6085,1.6007,1.6007,56122,0
+PCG.US,D,19800327,000000,1.5929,1.5929,1.5311,1.5542,104877,0
+PCG.US,D,19800328,000000,1.5542,1.5698,1.5542,1.5698,84316,0
+PCG.US,D,19800331,000000,1.5698,1.6473,1.5698,1.6396,86774,0
+PCG.US,D,19800401,000000,1.6396,1.6628,1.6085,1.6628,70997,0
+PCG.US,D,19800402,000000,1.6628,1.6937,1.6473,1.6706,74488,0
+PCG.US,D,19800403,000000,1.6781,1.7322,1.6781,1.7322,241437,0
+PCG.US,D,19800407,000000,1.7322,1.7322,1.7091,1.7091,56641,0
+PCG.US,D,19800408,000000,1.7091,1.7165,1.701,1.7091,87420,0
+PCG.US,D,19800409,000000,1.7091,1.7478,1.7091,1.74,49013,0
+PCG.US,D,19800410,000000,1.74,1.8096,1.74,1.7864,125696,0
+PCG.US,D,19800411,000000,1.7864,1.802,1.7708,1.7708,87420,0
+PCG.US,D,19800414,000000,1.7708,1.7785,1.7478,1.7478,67115,0
+PCG.US,D,19800415,000000,1.7478,1.7785,1.7322,1.7708,49659,0
+PCG.US,D,19800416,000000,1.7785,1.8096,1.7785,1.7864,129834,0
+PCG.US,D,19800417,000000,1.802,1.8481,1.802,1.8096,62719,0
+PCG.US,D,19800418,000000,1.8096,1.8329,1.802,1.8096,152721,0
+PCG.US,D,19800421,000000,1.8096,1.8096,1.7708,1.7785,52503,0
+PCG.US,D,19800422,000000,1.7785,1.8174,1.7708,1.8096,84700,0
+PCG.US,D,19800423,000000,1.8174,1.8481,1.8174,1.8329,121298,0
+PCG.US,D,19800424,000000,1.8329,1.8869,1.8096,1.8713,315012,0
+PCG.US,D,19800425,000000,1.8713,1.8791,1.8481,1.8713,253202,0
+PCG.US,D,19800428,000000,1.8713,1.8791,1.856,1.856,125566,0
+PCG.US,D,19800429,000000,1.856,1.8713,1.8481,1.8481,170959,0
+PCG.US,D,19800430,000000,1.8481,1.856,1.8406,1.856,166691,0
+PCG.US,D,19800501,000000,1.856,1.8713,1.8481,1.8713,43578,0
+PCG.US,D,19800502,000000,1.8713,1.8791,1.8481,1.856,73194,0
+PCG.US,D,19800505,000000,1.856,1.8869,1.856,1.8791,56513,0
+PCG.US,D,19800506,000000,1.8791,1.9023,1.8713,1.8713,314886,0
+PCG.US,D,19800507,000000,1.8713,1.9102,1.8713,1.9102,79269,0
+PCG.US,D,19800508,000000,1.9102,1.9102,1.856,1.8791,306997,0
+PCG.US,D,19800509,000000,1.8791,1.8791,1.856,1.8713,75263,0
+PCG.US,D,19800512,000000,1.8713,1.8869,1.856,1.8869,64785,0
+PCG.US,D,19800513,000000,1.9102,1.9256,1.9102,1.9178,85996,0
+PCG.US,D,19800514,000000,1.9178,1.9411,1.9102,1.9178,138107,0
+PCG.US,D,19800515,000000,1.9178,1.9178,1.8791,1.8869,389504,0
+PCG.US,D,19800516,000000,1.8869,1.8869,1.8713,1.8869,79140,0
+PCG.US,D,19800519,000000,1.8869,1.8869,1.8791,1.8869,73324,0
+PCG.US,D,19800520,000000,1.8869,1.8869,1.8481,1.8791,91297,0
+PCG.US,D,19800521,000000,1.8791,1.8791,1.856,1.8791,47201,0
+PCG.US,D,19800522,000000,1.8791,1.8869,1.8713,1.8791,80438,0
+PCG.US,D,19800523,000000,1.8791,1.9721,1.8791,1.8869,213115,0
+PCG.US,D,19800527,000000,1.9023,1.9256,1.9023,1.9256,239495,0
+PCG.US,D,19800528,000000,1.9256,1.9256,1.9102,1.9256,81341,0
+PCG.US,D,19800529,000000,1.9256,1.9256,1.9023,1.9102,118195,0
+PCG.US,D,19800530,000000,1.9102,1.9102,1.8713,1.8869,128669,0
+PCG.US,D,19800602,000000,1.8869,1.9023,1.8481,1.8481,210916,0
+PCG.US,D,19800603,000000,1.8481,1.856,1.8329,1.8406,140958,0
+PCG.US,D,19800604,000000,1.8406,1.8481,1.8329,1.8481,139530,0
+PCG.US,D,19800605,000000,1.8481,1.8791,1.8406,1.8791,154144,0
+PCG.US,D,19800606,000000,1.8791,1.9102,1.8791,1.9023,110694,0
+PCG.US,D,19800609,000000,1.9023,1.9256,1.8869,1.9102,95568,0
+PCG.US,D,19800610,000000,1.9411,1.9411,1.8791,1.9178,103715,0
+PCG.US,D,19800611,000000,1.9178,1.9489,1.9178,1.9331,65435,0
+PCG.US,D,19800612,000000,1.9331,1.9489,1.9331,1.9411,56254,0
+PCG.US,D,19800613,000000,1.9411,1.9797,1.9411,1.9797,83022,0
+PCG.US,D,19800616,000000,1.9797,1.9797,1.9489,1.9644,77720,0
+PCG.US,D,19800617,000000,1.9644,1.9721,1.9489,1.9721,135909,0
+PCG.US,D,19800618,000000,1.9721,1.9721,1.9644,1.9721,51858,0
+PCG.US,D,19800619,000000,1.9721,1.9797,1.9644,1.9644,64785,0
+PCG.US,D,19800620,000000,1.9644,1.9644,1.9331,1.9489,80438,0
+PCG.US,D,19800623,000000,1.9489,1.9644,1.9489,1.9489,52373,0
+PCG.US,D,19800624,000000,1.9489,1.9721,1.9489,1.9721,93239,0
+PCG.US,D,19800625,000000,1.9721,1.9797,1.9721,1.9797,113926,0
+PCG.US,D,19800626,000000,1.9797,2.026,1.9721,1.9797,250742,0
+PCG.US,D,19800627,000000,1.9797,1.9952,1.9797,1.9797,78105,0
+PCG.US,D,19800630,000000,1.9797,1.9797,1.9644,1.9721,49013,0
+PCG.US,D,19800701,000000,1.9721,1.9952,1.9644,1.9952,54702,0
+PCG.US,D,19800702,000000,1.9952,1.9952,1.9721,1.9952,51465,0
+PCG.US,D,19800703,000000,1.9952,1.9952,1.9797,1.9952,64141,0
+PCG.US,D,19800707,000000,1.9952,2.0029,1.9797,2.0029,62979,0
+PCG.US,D,19800708,000000,2.0029,2.026,1.9952,2.0105,94267,0
+PCG.US,D,19800709,000000,2.0105,2.0105,1.9797,1.9797,295748,0
+PCG.US,D,19800710,000000,1.9797,2.0029,1.9797,1.9952,109791,0
+PCG.US,D,19800711,000000,1.9797,1.9797,1.9644,1.9797,109143,0
+PCG.US,D,19800714,000000,1.9797,2.0029,1.9721,1.9797,62461,0
+PCG.US,D,19800715,000000,1.9797,1.9952,1.9644,1.9721,72548,0
+PCG.US,D,19800716,000000,1.9721,1.9952,1.9644,1.9952,62327,0
+PCG.US,D,19800717,000000,1.9952,2.0029,1.9644,1.9952,69055,0
+PCG.US,D,19800718,000000,1.9952,2.0029,1.9797,1.9952,63880,0
+PCG.US,D,19800721,000000,1.9952,2.0029,1.9721,1.9952,75003,0
+PCG.US,D,19800722,000000,1.9952,2.0105,1.9797,1.9952,61425,0
+PCG.US,D,19800723,000000,1.9952,1.9952,1.9489,1.9721,218026,0
+PCG.US,D,19800724,000000,1.9721,1.9797,1.9644,1.9644,84829,0
+PCG.US,D,19800725,000000,1.9644,1.9721,1.9331,1.9489,208846,0
+PCG.US,D,19800728,000000,1.9489,1.9489,1.9331,1.9331,63623,0
+PCG.US,D,19800729,000000,1.9331,1.9411,1.9331,1.9331,85480,0
+PCG.US,D,19800730,000000,1.9331,1.9411,1.9178,1.9178,68021,0
+PCG.US,D,19800731,000000,1.9178,1.9331,1.9102,1.9178,66988,0
+PCG.US,D,19800801,000000,1.9178,1.9331,1.8946,1.9023,97504,0
+PCG.US,D,19800804,000000,1.9023,1.9411,1.8406,1.8638,179363,0
+PCG.US,D,19800805,000000,1.8638,1.8946,1.8638,1.8791,64785,0
+PCG.US,D,19800806,000000,1.8791,1.9023,1.8791,1.9023,55993,0
+PCG.US,D,19800807,000000,1.9023,1.9102,1.8946,1.9023,66858,0
+PCG.US,D,19800808,000000,1.9023,1.9102,1.8946,1.9102,50299,0
+PCG.US,D,19800811,000000,1.9023,1.9023,1.8791,1.8791,64271,0
+PCG.US,D,19800812,000000,1.8791,1.9023,1.8791,1.9023,51079,0
+PCG.US,D,19800813,000000,1.9023,1.9331,1.8946,1.9178,61943,0
+PCG.US,D,19800814,000000,1.9178,1.9331,1.9102,1.9178,75393,0
+PCG.US,D,19800815,000000,1.9178,1.9331,1.9102,1.9178,64529,0
+PCG.US,D,19800818,000000,1.9178,1.9331,1.9102,1.9102,53664,0
+PCG.US,D,19800819,000000,1.9102,1.9178,1.8946,1.9102,121816,0
+PCG.US,D,19800820,000000,1.8946,1.8946,1.8713,1.8791,91556,0
+PCG.US,D,19800821,000000,1.8791,1.8946,1.8713,1.8946,47977,0
+PCG.US,D,19800822,000000,1.8791,1.8791,1.8406,1.8713,64141,0
+PCG.US,D,19800825,000000,1.8713,1.8791,1.8481,1.8791,105005,0
+PCG.US,D,19800826,000000,1.8791,1.8791,1.8638,1.8791,133326,0
+PCG.US,D,19800827,000000,1.8791,1.8946,1.8713,1.8713,37112,0
+PCG.US,D,19800828,000000,1.8713,1.9489,1.8713,1.8713,48493,0
+PCG.US,D,19800829,000000,1.8713,1.8946,1.8096,1.8791,144835,0
+PCG.US,D,19800902,000000,1.8791,1.9023,1.8713,1.9023,53278,0
+PCG.US,D,19800903,000000,1.9023,1.9411,1.9023,1.9411,62327,0
+PCG.US,D,19800904,000000,1.9411,1.9644,1.9411,1.9489,178716,0
+PCG.US,D,19800905,000000,1.9489,1.9489,1.9331,1.9331,110175,0
+PCG.US,D,19800908,000000,1.9331,1.9489,1.9331,1.9411,72933,0
+PCG.US,D,19800909,000000,1.9411,1.9411,1.9023,1.9102,84957,0
+PCG.US,D,19800910,000000,1.9102,1.9411,1.9102,1.9256,60650,0
+PCG.US,D,19800911,000000,1.9256,1.9331,1.9102,1.9256,31422,0
+PCG.US,D,19800912,000000,1.9256,1.9331,1.9102,1.9256,46550,0
+PCG.US,D,19800915,000000,1.9256,1.9256,1.8481,1.9102,48623,0
+PCG.US,D,19800916,000000,1.9102,1.9102,1.8946,1.9102,126342,0
+PCG.US,D,19800917,000000,1.9102,1.9256,1.9023,1.9102,34917,0
+PCG.US,D,19800918,000000,1.9102,1.9256,1.9023,1.9256,243764,0
+PCG.US,D,19800919,000000,1.9256,1.9256,1.9102,1.9102,40608,0
+PCG.US,D,19800922,000000,1.9102,1.9102,1.8638,1.8638,742276,0
+PCG.US,D,19800923,000000,1.8638,1.8638,1.8174,1.8481,100995,0
+PCG.US,D,19800924,000000,1.8481,1.8481,1.8249,1.8406,75909,0
+PCG.US,D,19800925,000000,1.8406,1.8406,1.8249,1.8249,92721,0
+PCG.US,D,19800926,000000,1.8249,1.8406,1.8096,1.8096,455067,0
+PCG.US,D,19800929,000000,1.8096,1.8174,1.7942,1.7942,94919,0
+PCG.US,D,19800930,000000,1.7942,1.8096,1.7942,1.8096,53020,0
+PCG.US,D,19801001,000000,1.8096,1.8096,1.7942,1.7942,64529,0
+PCG.US,D,19801002,000000,1.7942,1.8096,1.7942,1.8096,96731,0
+PCG.US,D,19801003,000000,1.8096,1.8406,1.7942,1.8406,70479,0
+PCG.US,D,19801006,000000,1.8406,1.8638,1.8249,1.8406,59229,0
+PCG.US,D,19801007,000000,1.8406,1.8481,1.8249,1.8249,91425,0
+PCG.US,D,19801008,000000,1.8249,1.8249,1.8174,1.8249,95437,0
+PCG.US,D,19801009,000000,1.8249,1.8249,1.7942,1.8096,107592,0
+PCG.US,D,19801010,000000,1.8096,1.8096,1.7942,1.7942,75909,0
+PCG.US,D,19801013,000000,1.7942,1.8096,1.7864,1.7942,45907,0
+PCG.US,D,19801014,000000,1.7942,1.8174,1.7864,1.8174,98019,0
+PCG.US,D,19801015,000000,1.8174,1.8249,1.8096,1.8174,39442,0
+PCG.US,D,19801016,000000,1.8174,1.8174,1.7864,1.7942,67373,0
+PCG.US,D,19801017,000000,1.7942,1.7942,1.7864,1.7942,66728,0
+PCG.US,D,19801020,000000,1.7942,1.8096,1.7864,1.8096,56769,0
+PCG.US,D,19801021,000000,1.8096,1.8174,1.7942,1.8096,50950,0
+PCG.US,D,19801022,000000,1.8096,1.8096,1.7942,1.8096,54054,0
+PCG.US,D,19801023,000000,1.8096,1.8096,1.7864,1.7942,55349,0
+PCG.US,D,19801024,000000,1.7942,1.7942,1.7785,1.7942,81341,0
+PCG.US,D,19801027,000000,1.7942,1.8096,1.7864,1.7942,108107,0
+PCG.US,D,19801028,000000,1.7942,1.8096,1.7785,1.7942,37888,0
+PCG.US,D,19801029,000000,1.7942,1.7942,1.7864,1.7864,33750,0
+PCG.US,D,19801030,000000,1.7864,1.7942,1.7785,1.7942,28453,0
+PCG.US,D,19801031,000000,1.7942,1.7942,1.7785,1.7864,45780,0
+PCG.US,D,19801103,000000,1.7864,1.8096,1.7785,1.7942,76297,0
+PCG.US,D,19801105,000000,1.8096,1.8481,1.8096,1.8249,110824,0
+PCG.US,D,19801106,000000,1.8174,1.8174,1.7942,1.7942,57676,0
+PCG.US,D,19801107,000000,1.7785,1.7785,1.7553,1.7631,425841,0
+PCG.US,D,19801110,000000,1.8096,1.8096,1.7478,1.7553,143539,0
+PCG.US,D,19801111,000000,1.7553,1.7785,1.7478,1.7553,250742,0
+PCG.US,D,19801112,000000,1.7708,1.7785,1.7708,1.7708,159449,0
+PCG.US,D,19801113,000000,1.7708,1.7864,1.7553,1.7785,96343,0
+PCG.US,D,19801114,000000,1.7785,1.7785,1.7478,1.7553,281393,0
+PCG.US,D,19801117,000000,1.7553,1.7553,1.7322,1.7553,266392,0
+PCG.US,D,19801118,000000,1.7553,1.7708,1.7478,1.7553,62327,0
+PCG.US,D,19801119,000000,1.7553,1.7864,1.7553,1.7708,73452,0
+PCG.US,D,19801120,000000,1.7708,1.7708,1.7478,1.7553,70997,0
+PCG.US,D,19801121,000000,1.7553,1.7785,1.7478,1.7553,58711,0
+PCG.US,D,19801124,000000,1.7553,1.7785,1.7478,1.7553,55349,0
+PCG.US,D,19801125,000000,1.7553,1.7785,1.7478,1.7478,58323,0
+PCG.US,D,19801126,000000,1.7478,1.7708,1.7322,1.7553,53924,0
+PCG.US,D,19801128,000000,1.7553,1.7553,1.7322,1.7322,40994,0
+PCG.US,D,19801201,000000,1.7322,1.7553,1.7322,1.7478,127375,0
+PCG.US,D,19801202,000000,1.7478,1.7478,1.7322,1.7322,43578,0
+PCG.US,D,19801203,000000,1.7322,1.7708,1.7322,1.7553,105265,0
+PCG.US,D,19801204,000000,1.7553,1.7708,1.7478,1.7478,94010,0
+PCG.US,D,19801205,000000,1.7478,1.7553,1.7322,1.7478,44615,0
+PCG.US,D,19801208,000000,1.7478,1.7478,1.7322,1.7322,53793,0
+PCG.US,D,19801209,000000,1.7322,1.7553,1.7165,1.7322,85089,0
+PCG.US,D,19801210,000000,1.7322,1.7478,1.7322,1.7322,410711,0
+PCG.US,D,19801211,000000,1.7322,1.7478,1.7322,1.7478,114834,0
+PCG.US,D,19801212,000000,1.7478,1.7478,1.7244,1.7322,95437,0
+PCG.US,D,19801215,000000,1.7322,1.7478,1.7244,1.7322,167982,0
+PCG.US,D,19801216,000000,1.7322,1.7322,1.701,1.7165,173157,0
+PCG.US,D,19801217,000000,1.7165,1.7322,1.701,1.7165,255013,0
+PCG.US,D,19801218,000000,1.7244,1.7553,1.7244,1.7553,213759,0
+PCG.US,D,19801219,000000,1.7553,1.7785,1.7478,1.7785,246863,0
+PCG.US,D,19801222,000000,1.7785,1.802,1.7322,1.802,151690,0
+PCG.US,D,19801223,000000,1.802,1.8406,1.802,1.8249,197854,0
+PCG.US,D,19801224,000000,1.8249,1.8329,1.8096,1.8249,54054,0
+PCG.US,D,19801226,000000,1.8249,1.8329,1.8096,1.8249,21465,0
+PCG.US,D,19801229,000000,1.8249,1.8249,1.7864,1.8096,54573,0
+PCG.US,D,19801230,000000,1.8096,1.8096,1.7708,1.7785,65175,0
+PCG.US,D,19801231,000000,1.7785,1.7864,1.7708,1.7785,68278,0
+PCG.US,D,19810102,000000,1.802,1.8249,1.802,1.8096,38146,0
+PCG.US,D,19810105,000000,1.8096,1.8791,1.8096,1.8638,131777,0
+PCG.US,D,19810106,000000,1.8869,1.9178,1.8869,1.8946,198241,0
+PCG.US,D,19810107,000000,1.8946,1.8946,1.8406,1.8791,79269,0
+PCG.US,D,19810108,000000,1.8791,1.8869,1.8638,1.8791,94919,0
+PCG.US,D,19810109,000000,1.8791,1.8869,1.856,1.856,51858,0
+PCG.US,D,19810112,000000,1.856,1.8869,1.8406,1.8406,67115,0
+PCG.US,D,19810113,000000,1.8406,1.8638,1.8329,1.8406,90651,0
+PCG.US,D,19810114,000000,1.8406,1.856,1.8329,1.8406,47845,0
+PCG.US,D,19810115,000000,1.8406,1.856,1.8329,1.8329,25346,0
+PCG.US,D,19810116,000000,1.8329,1.8869,1.8329,1.8406,53664,0
+PCG.US,D,19810119,000000,1.8406,1.8406,1.8249,1.8329,57153,0
+PCG.US,D,19810120,000000,1.8329,1.8406,1.8249,1.8249,115091,0
+PCG.US,D,19810121,000000,1.8249,1.8329,1.8096,1.8249,53150,0
+PCG.US,D,19810122,000000,1.8249,1.8329,1.7864,1.8096,49142,0
+PCG.US,D,19810123,000000,1.802,1.802,1.7553,1.7785,73452,0
+PCG.US,D,19810126,000000,1.7785,1.7864,1.7708,1.7785,131514,0
+PCG.US,D,19810127,000000,1.7785,1.802,1.7785,1.802,90907,0
+PCG.US,D,19810128,000000,1.802,1.8096,1.7864,1.802,107980,0
+PCG.US,D,19810129,000000,1.802,1.8096,1.7708,1.8096,66339,0
+PCG.US,D,19810130,000000,1.8096,1.8096,1.7864,1.802,43452,0
+PCG.US,D,19810202,000000,1.802,1.8096,1.7864,1.802,59746,0
+PCG.US,D,19810203,000000,1.802,1.8249,1.7864,1.8096,73711,0
+PCG.US,D,19810204,000000,1.8096,1.8249,1.802,1.8096,61814,0
+PCG.US,D,19810205,000000,1.8096,1.8329,1.8096,1.8329,53793,0
+PCG.US,D,19810206,000000,1.8329,1.8638,1.8249,1.856,116645,0
+PCG.US,D,19810209,000000,1.856,1.8638,1.8329,1.8638,115869,0
+PCG.US,D,19810210,000000,1.8638,1.8638,1.856,1.856,142376,0
+PCG.US,D,19810211,000000,1.856,1.8638,1.8329,1.856,77720,0
+PCG.US,D,19810212,000000,1.8406,1.8406,1.8249,1.8406,59100,0
+PCG.US,D,19810213,000000,1.8406,1.8406,1.8249,1.8249,83928,0
+PCG.US,D,19810217,000000,1.8249,1.8329,1.8096,1.8249,58061,0
+PCG.US,D,19810218,000000,1.8249,1.8329,1.8249,1.8249,48365,0
+PCG.US,D,19810219,000000,1.8249,1.8329,1.8096,1.8096,44615,0
+PCG.US,D,19810220,000000,1.8096,1.8329,1.8096,1.8329,73969,0
+PCG.US,D,19810223,000000,1.8329,1.8329,1.8249,1.8249,62979,0
+PCG.US,D,19810224,000000,1.8249,1.8329,1.8096,1.8249,57804,0
+PCG.US,D,19810225,000000,1.8249,1.8329,1.802,1.802,128154,0
+PCG.US,D,19810226,000000,1.802,1.8249,1.802,1.8096,90907,0
+PCG.US,D,19810227,000000,1.8096,1.8096,1.7864,1.7864,50950,0
+PCG.US,D,19810302,000000,1.802,1.8249,1.802,1.8249,99443,0
+PCG.US,D,19810303,000000,1.8249,1.8249,1.802,1.8096,71902,0
+PCG.US,D,19810304,000000,1.8096,1.8329,1.8096,1.8249,68536,0
+PCG.US,D,19810305,000000,1.8249,1.8406,1.8249,1.8329,45000,0
+PCG.US,D,19810306,000000,1.8329,1.8329,1.8249,1.8329,64785,0
+PCG.US,D,19810309,000000,1.8329,1.8406,1.8329,1.8406,67892,0
+PCG.US,D,19810310,000000,1.856,1.856,1.7942,1.8174,75393,0
+PCG.US,D,19810311,000000,1.8174,1.8406,1.802,1.8249,68278,0
+PCG.US,D,19810312,000000,1.8249,1.8406,1.802,1.8406,132421,0
+PCG.US,D,19810313,000000,1.8481,1.8713,1.8481,1.856,145352,0
+PCG.US,D,19810316,000000,1.856,1.8713,1.8481,1.856,167982,0
+PCG.US,D,19810317,000000,1.8713,1.8946,1.8713,1.8791,181820,0
+PCG.US,D,19810318,000000,1.8791,1.8946,1.8791,1.8946,92982,0
+PCG.US,D,19810319,000000,1.8946,1.9023,1.8791,1.8791,93366,0
+PCG.US,D,19810320,000000,1.8791,1.8791,1.8713,1.8791,119751,0
+PCG.US,D,19810323,000000,1.8791,1.8946,1.8713,1.8713,48493,0
+PCG.US,D,19810324,000000,1.8713,1.8791,1.8713,1.8713,83665,0
+PCG.US,D,19810325,000000,1.8713,1.8791,1.8481,1.856,59617,0
+PCG.US,D,19810326,000000,1.856,1.8791,1.8481,1.8713,122591,0
+PCG.US,D,19810327,000000,1.8713,1.8791,1.856,1.856,94659,0
+PCG.US,D,19810330,000000,1.856,1.8791,1.856,1.8713,40737,0
+PCG.US,D,19810331,000000,1.8713,1.8946,1.8713,1.8713,100734,0
+PCG.US,D,19810401,000000,1.8946,1.9178,1.8946,1.9178,198241,0
+PCG.US,D,19810402,000000,1.9178,1.9178,1.9023,1.9178,61037,0
+PCG.US,D,19810403,000000,1.9023,1.9023,1.856,1.8713,112893,0
+PCG.US,D,19810406,000000,1.8713,1.8946,1.8713,1.8791,130351,0
+PCG.US,D,19810407,000000,1.8791,1.8946,1.8713,1.8713,49401,0
+PCG.US,D,19810408,000000,1.8713,1.8791,1.856,1.8713,394028,0
+PCG.US,D,19810409,000000,1.8713,1.8713,1.8481,1.8481,45132,0
+PCG.US,D,19810410,000000,1.8481,1.856,1.8406,1.8406,116000,0
+PCG.US,D,19810413,000000,1.8406,1.856,1.8406,1.8481,65691,0
+PCG.US,D,19810414,000000,1.8406,1.8406,1.8249,1.8406,57804,0
+PCG.US,D,19810415,000000,1.8406,1.8481,1.8249,1.8406,86514,0
+PCG.US,D,19810416,000000,1.8406,1.8713,1.8406,1.8713,102291,0
+PCG.US,D,19810420,000000,1.8713,1.8946,1.856,1.8946,132937,0
+PCG.US,D,19810421,000000,1.8946,1.9023,1.8713,1.8791,159578,0
+PCG.US,D,19810422,000000,1.8791,1.9023,1.8791,1.8946,141215,0
+PCG.US,D,19810423,000000,1.8791,1.8791,1.856,1.8713,60779,0
+PCG.US,D,19810424,000000,1.8713,1.8791,1.856,1.8713,108495,0
+PCG.US,D,19810427,000000,1.8713,1.8791,1.8713,1.8791,234581,0
+PCG.US,D,19810428,000000,1.8791,1.8791,1.8406,1.856,61425,0
+PCG.US,D,19810429,000000,1.856,1.856,1.8249,1.8406,69704,0
+PCG.US,D,19810430,000000,1.8406,1.8406,1.8174,1.8406,49401,0
+PCG.US,D,19810501,000000,1.8249,1.8249,1.7942,1.8174,97504,0
+PCG.US,D,19810504,000000,1.8174,1.8174,1.7478,1.802,200180,0
+PCG.US,D,19810505,000000,1.7942,1.7942,1.7785,1.7942,66599,0
+PCG.US,D,19810506,000000,1.7942,1.7942,1.7785,1.7785,141598,0
+PCG.US,D,19810507,000000,1.7785,1.7942,1.7708,1.7942,134360,0
+PCG.US,D,19810508,000000,1.7942,1.7942,1.7708,1.7942,112635,0
+PCG.US,D,19810511,000000,1.7942,1.7942,1.7553,1.7708,105521,0
+PCG.US,D,19810512,000000,1.7708,1.7942,1.7553,1.7785,755469,0
+PCG.US,D,19810513,000000,1.7942,1.8174,1.7942,1.8174,87158,0
+PCG.US,D,19810514,000000,1.8174,1.8406,1.802,1.8249,87031,0
+PCG.US,D,19810515,000000,1.8249,1.856,1.8249,1.856,104485,0
+PCG.US,D,19810518,000000,1.856,1.8713,1.8481,1.8713,271435,0
+PCG.US,D,19810519,000000,1.8713,1.8791,1.8481,1.856,79529,0
+PCG.US,D,19810520,000000,1.856,1.8713,1.8481,1.8713,59873,0
+PCG.US,D,19810521,000000,1.8713,1.8713,1.8481,1.8481,77978,0
+PCG.US,D,19810522,000000,1.8481,1.8481,1.8249,1.8406,94140,0
+PCG.US,D,19810526,000000,1.8406,1.8713,1.7942,1.856,228631,0
+PCG.US,D,19810527,000000,1.8713,1.8791,1.8713,1.8791,48751,0
+PCG.US,D,19810528,000000,1.8791,1.8791,1.8713,1.8713,95568,0
+PCG.US,D,19810529,000000,1.8713,1.8791,1.856,1.8713,55608,0
+PCG.US,D,19810601,000000,1.8791,1.9023,1.8791,1.8946,331439,0
+PCG.US,D,19810602,000000,1.8946,1.8946,1.8713,1.8791,66077,0
+PCG.US,D,19810603,000000,1.8791,1.9023,1.8713,1.8946,63753,0
+PCG.US,D,19810604,000000,1.8946,1.8946,1.8713,1.8791,43836,0
+PCG.US,D,19810605,000000,1.8791,1.8791,1.8713,1.8713,39957,0
+PCG.US,D,19810608,000000,1.8713,1.9178,1.8713,1.9178,96861,0
+PCG.US,D,19810609,000000,1.9178,1.9178,1.8869,1.8869,216219,0
+PCG.US,D,19810610,000000,1.8946,1.9563,1.8946,1.9411,232770,0
+PCG.US,D,19810611,000000,1.9411,2.0338,1.9411,2.0338,500068,0
+PCG.US,D,19810612,000000,2.0338,2.0569,2.0338,2.0338,290834,0
+PCG.US,D,19810615,000000,2.0338,2.1421,2.026,2.1267,449375,0
+PCG.US,D,19810616,000000,2.1267,2.1651,2.1267,2.1651,218543,0
+PCG.US,D,19810617,000000,2.1651,2.1651,2.1033,2.119,446016,0
+PCG.US,D,19810618,000000,2.119,2.119,2.0801,2.0801,154535,0
+PCG.US,D,19810619,000000,2.0801,2.1033,2.0726,2.0956,235229,0
+PCG.US,D,19810622,000000,2.0956,2.1033,2.0801,2.0956,155956,0
+PCG.US,D,19810623,000000,2.0956,2.0956,2.0569,2.0801,101773,0
+PCG.US,D,19810624,000000,2.0801,2.0801,2.0338,2.0492,72158,0
+PCG.US,D,19810625,000000,2.0492,2.0492,2.0105,2.0492,110824,0
+PCG.US,D,19810626,000000,2.0338,2.0338,2.0105,2.0338,112247,0
+PCG.US,D,19810629,000000,2.0338,2.0569,2.026,2.0569,55349,0
+PCG.US,D,19810630,000000,2.0569,2.0569,2.026,2.026,49142,0
+PCG.US,D,19810701,000000,2.026,2.026,1.9797,1.9873,368684,0
+PCG.US,D,19810702,000000,1.9873,1.9873,1.9178,1.9331,210008,0
+PCG.US,D,19810706,000000,1.9331,1.9411,1.9102,1.9331,201606,0
+PCG.US,D,19810707,000000,1.9331,1.9797,1.9178,1.9644,156732,0
+PCG.US,D,19810708,000000,1.9644,2.0105,1.9644,2.0029,115737,0
+PCG.US,D,19810709,000000,2.0029,2.0105,2.0029,2.0105,60262,0
+PCG.US,D,19810710,000000,2.0105,2.0338,2.0105,2.0338,152593,0
+PCG.US,D,19810713,000000,2.0338,2.0569,2.0338,2.0338,56513,0
+PCG.US,D,19810714,000000,2.0338,2.0492,2.026,2.026,118195,0
+PCG.US,D,19810715,000000,2.026,2.0338,2.0029,2.0029,59486,0
+PCG.US,D,19810716,000000,2.0029,2.0338,1.9797,2.0338,54573,0
+PCG.US,D,19810717,000000,2.0338,2.0569,2.026,2.0492,83533,0
+PCG.US,D,19810720,000000,2.0338,2.0338,1.9873,2.0029,70349,0
+PCG.US,D,19810721,000000,2.0029,2.0029,1.9644,2.0029,145741,0
+PCG.US,D,19810722,000000,2.0029,2.0105,1.9644,1.9644,135398,0
+PCG.US,D,19810723,000000,1.9644,1.9797,1.9411,1.9797,127120,0
+PCG.US,D,19810724,000000,1.9797,2.0029,1.9644,1.9873,183759,0
+PCG.US,D,19810727,000000,1.9873,2.0569,1.9873,2.0492,622272,0
+PCG.US,D,19810728,000000,2.0492,2.0801,2.0492,2.0569,257209,0
+PCG.US,D,19810729,000000,2.0569,2.0801,2.0569,2.0801,298334,0
+PCG.US,D,19810730,000000,2.0801,2.0801,2.0569,2.0569,211565,0
+PCG.US,D,19810731,000000,2.0569,2.1033,2.0569,2.0956,1016559,0
+PCG.US,D,19810803,000000,2.1033,2.1267,2.1033,2.1033,136688,0
+PCG.US,D,19810804,000000,2.1033,2.119,2.0956,2.1033,63239,0
+PCG.US,D,19810805,000000,2.1033,2.1267,2.0956,2.1033,251393,0
+PCG.US,D,19810806,000000,2.1033,2.1267,2.0956,2.1033,81987,0
+PCG.US,D,19810807,000000,2.1033,2.1267,2.0956,2.1033,206002,0
+PCG.US,D,19810810,000000,2.1267,2.1651,2.1267,2.1267,225142,0
+PCG.US,D,19810811,000000,2.1651,2.2349,2.1651,2.2115,483513,0
+PCG.US,D,19810812,000000,2.2115,2.2195,2.1883,2.1883,178848,0
+PCG.US,D,19810813,000000,2.1883,2.2195,2.1727,2.2195,208978,0
+PCG.US,D,19810814,000000,2.2115,2.2115,2.1727,2.1727,175222,0
+PCG.US,D,19810817,000000,2.1727,2.1961,2.1496,2.1727,243891,0
+PCG.US,D,19810818,000000,2.1727,2.1727,2.1651,2.1727,60779,0
+PCG.US,D,19810819,000000,2.1727,2.1883,2.1651,2.1727,98541,0
+PCG.US,D,19810820,000000,2.1883,2.1961,2.1883,2.1883,50170,0
+PCG.US,D,19810821,000000,2.1883,2.1961,2.1727,2.1727,248027,0
+PCG.US,D,19810824,000000,2.1727,2.1961,2.1496,2.1496,148196,0
+PCG.US,D,19810825,000000,2.1267,2.1267,2.0956,2.1033,86386,0
+PCG.US,D,19810826,000000,2.1033,2.1267,2.1033,2.1033,277643,0
+PCG.US,D,19810827,000000,2.1033,2.119,2.0956,2.1033,68667,0
+PCG.US,D,19810828,000000,2.1033,2.119,2.0956,2.1033,129834,0
+PCG.US,D,19810831,000000,2.119,2.1421,2.119,2.119,60262,0
+PCG.US,D,19810901,000000,2.119,2.1267,2.1033,2.119,141729,0
+PCG.US,D,19810902,000000,2.119,2.1267,2.119,2.119,81212,0
+PCG.US,D,19810903,000000,2.119,2.1267,2.1033,2.1033,59617,0
+PCG.US,D,19810904,000000,2.1033,2.119,2.0492,2.0569,113796,0
+PCG.US,D,19810908,000000,2.0569,2.0726,2.0029,2.0105,67761,0
+PCG.US,D,19810909,000000,2.0647,2.0647,1.9952,2.0569,193070,0
+PCG.US,D,19810910,000000,2.0569,2.0879,2.0569,2.0801,165656,0
+PCG.US,D,19810911,000000,2.0801,2.111,2.0801,2.111,152850,0
+PCG.US,D,19810914,000000,2.111,2.1267,2.0879,2.1033,55479,0
+PCG.US,D,19810915,000000,2.1033,2.111,2.0879,2.1033,57281,0
+PCG.US,D,19810916,000000,2.1033,2.111,2.0879,2.1033,62461,0
+PCG.US,D,19810917,000000,2.1033,2.1033,2.0647,2.0801,71771,0
+PCG.US,D,19810918,000000,2.0801,2.111,2.0647,2.1033,233546,0
+PCG.US,D,19810921,000000,2.1033,2.1727,2.1033,2.1651,313851,0
+PCG.US,D,19810922,000000,2.1651,2.1727,2.1033,2.1651,54829,0
+PCG.US,D,19810923,000000,2.1651,2.1651,2.111,2.111,108236,0
+PCG.US,D,19810924,000000,2.1267,2.1651,2.1267,2.1496,324713,0
+PCG.US,D,19810925,000000,2.1346,2.1346,2.111,2.111,82890,0
+PCG.US,D,19810928,000000,2.111,2.1346,2.1033,2.1346,164874,0
+PCG.US,D,19810929,000000,2.1346,2.1651,2.1267,2.1346,72158,0
+PCG.US,D,19810930,000000,2.1346,2.1496,2.111,2.1496,165656,0
+PCG.US,D,19811001,000000,2.1496,2.1496,2.0569,2.0647,293678,0
+PCG.US,D,19811002,000000,2.0647,2.0647,2.0181,2.0181,166691,0
+PCG.US,D,19811005,000000,2.0569,2.0801,2.0569,2.0569,133845,0
+PCG.US,D,19811006,000000,2.0569,2.0647,2.0415,2.0647,135909,0
+PCG.US,D,19811007,000000,2.0647,2.0801,2.0569,2.0569,240919,0
+PCG.US,D,19811008,000000,2.0569,2.0647,2.0338,2.0415,141860,0
+PCG.US,D,19811009,000000,2.0415,2.0647,2.0338,2.0415,176129,0
+PCG.US,D,19811012,000000,2.0415,2.0569,2.0181,2.0338,125438,0
+PCG.US,D,19811013,000000,2.0338,2.0569,2.0181,2.0338,169664,0
+PCG.US,D,19811014,000000,2.0338,2.0415,2.0181,2.0181,129314,0
+PCG.US,D,19811015,000000,2.0181,2.0338,2.0181,2.0338,49142,0
+PCG.US,D,19811016,000000,2.0338,2.0569,2.0029,2.0569,206519,0
+PCG.US,D,19811019,000000,2.0569,2.0801,2.0415,2.0569,123884,0
+PCG.US,D,19811020,000000,2.0569,2.0647,2.0415,2.0647,218286,0
+PCG.US,D,19811021,000000,2.0647,2.0647,2.0415,2.0415,50170,0
+PCG.US,D,19811022,000000,2.0415,2.0415,2.0029,2.0415,52503,0
+PCG.US,D,19811023,000000,2.0415,2.0415,2.0181,2.0181,35045,0
+PCG.US,D,19811026,000000,2.0181,2.0181,1.9797,2.0029,88451,0
+PCG.US,D,19811027,000000,2.0029,2.0181,1.9952,2.0029,125179,0
+PCG.US,D,19811028,000000,2.0029,2.0338,2.0029,2.0338,111857,0
+PCG.US,D,19811029,000000,2.0338,2.0338,2.0029,2.0338,170569,0
+PCG.US,D,19811030,000000,2.0338,2.0415,2.0181,2.0415,71127,0
+PCG.US,D,19811102,000000,2.0415,2.0801,2.0338,2.0647,161127,0
+PCG.US,D,19811103,000000,2.0647,2.0647,2.0029,2.0338,1239113,0
+PCG.US,D,19811104,000000,2.0338,2.0415,2.0029,2.0415,263290,0
+PCG.US,D,19811105,000000,2.0415,2.0415,2.0181,2.0181,167081,0
+PCG.US,D,19811106,000000,2.0181,2.0338,1.9952,2.0181,114834,0
+PCG.US,D,19811109,000000,2.0338,2.0879,2.0338,2.0879,371008,0
+PCG.US,D,19811110,000000,2.1033,2.1651,2.1033,2.1496,257730,0
+PCG.US,D,19811111,000000,2.1496,2.1727,2.1346,2.1651,389762,0
+PCG.US,D,19811112,000000,2.1651,2.2115,2.1651,2.1961,97633,0
+PCG.US,D,19811113,000000,2.1961,2.2115,2.1883,2.1883,202122,0
+PCG.US,D,19811116,000000,2.1883,2.2115,2.1883,2.2115,230056,0
+PCG.US,D,19811117,000000,2.2115,2.2115,2.1883,2.1961,163330,0
+PCG.US,D,19811118,000000,2.1961,2.2115,2.1651,2.1727,257987,0
+PCG.US,D,19811119,000000,2.1727,2.1727,2.0647,2.0801,711373,0
+PCG.US,D,19811120,000000,2.0647,2.0647,2.0029,2.0647,550114,0
+PCG.US,D,19811123,000000,2.0647,2.1496,2.0569,2.0569,131126,0
+PCG.US,D,19811124,000000,2.0569,2.0647,2.0029,2.0338,285789,0
+PCG.US,D,19811125,000000,2.0338,2.0415,2.0181,2.0338,225915,0
+PCG.US,D,19811127,000000,2.0338,2.111,2.0181,2.0415,287601,0
+PCG.US,D,19811130,000000,2.0415,2.0801,2.0338,2.0647,163586,0
+PCG.US,D,19811201,000000,2.0647,2.0801,2.0569,2.0801,446402,0
+PCG.US,D,19811202,000000,2.0801,2.0879,2.0647,2.0647,241694,0
+PCG.US,D,19811203,000000,2.0647,2.0879,2.0647,2.0801,110954,0
+PCG.US,D,19811204,000000,2.0879,2.1267,2.0879,2.1033,243505,0
+PCG.US,D,19811207,000000,2.1033,2.1033,2.0801,2.0879,82116,0
+PCG.US,D,19811208,000000,2.0879,2.1033,2.0569,2.1033,133715,0
+PCG.US,D,19811209,000000,2.111,2.111,2.0726,2.0801,283979,0
+PCG.US,D,19811210,000000,2.0801,2.0801,2.0569,2.0726,151431,0
+PCG.US,D,19811211,000000,2.0569,2.0569,1.9873,2.0338,655374,0
+PCG.US,D,19811214,000000,2.0181,2.0181,1.9721,2.0105,124144,0
+PCG.US,D,19811215,000000,2.0105,2.0181,1.9952,2.0181,99831,0
+PCG.US,D,19811216,000000,2.0181,2.0492,2.0105,2.0105,252297,0
+PCG.US,D,19811217,000000,2.0105,2.0181,1.9952,2.0105,72028,0
+PCG.US,D,19811218,000000,2.0105,2.0338,1.9952,2.0338,168890,0
+PCG.US,D,19811221,000000,2.0338,2.0492,2.0105,2.0105,199279,0
+PCG.US,D,19811222,000000,2.0181,2.0492,2.0181,2.0492,117937,0
+PCG.US,D,19811223,000000,2.0492,2.0492,2.0338,2.0338,83280,0
+PCG.US,D,19811224,000000,2.0338,2.0492,2.0338,2.0338,72417,0
+PCG.US,D,19811228,000000,2.0338,2.0726,2.0338,2.0569,82377,0
+PCG.US,D,19811229,000000,2.0569,2.0726,2.0338,2.0492,72933,0
+PCG.US,D,19811230,000000,2.0492,2.111,2.0338,2.111,136688,0
+PCG.US,D,19811231,000000,2.111,2.111,2.0726,2.0726,70997,0
+PCG.US,D,19820104,000000,2.0726,2.0801,2.0569,2.0726,62719,0
+PCG.US,D,19820105,000000,2.0726,2.0726,2.0105,2.0492,127247,0
+PCG.US,D,19820106,000000,2.0492,2.0492,2.0181,2.0492,74356,0
+PCG.US,D,19820107,000000,2.0492,2.0492,2.0181,2.0338,98926,0
+PCG.US,D,19820108,000000,2.0338,2.0569,2.0338,2.0569,234191,0
+PCG.US,D,19820111,000000,2.0569,2.0726,2.0338,2.0338,88711,0
+PCG.US,D,19820112,000000,2.0338,2.0492,2.0181,2.0181,56122,0
+PCG.US,D,19820113,000000,2.0181,2.0338,2.0105,2.0338,55865,0
+PCG.US,D,19820114,000000,2.0181,2.0181,2.0105,2.0181,82377,0
+PCG.US,D,19820115,000000,2.0181,2.0338,2.0105,2.0105,85348,0
+PCG.US,D,19820118,000000,2.0105,2.0181,1.9952,2.0181,53793,0
+PCG.US,D,19820119,000000,2.0181,2.0338,2.0105,2.0105,150268,0
+PCG.US,D,19820120,000000,2.0105,2.0338,2.0105,2.0105,116774,0
+PCG.US,D,19820121,000000,2.0105,2.0338,2.0105,2.0181,78883,0
+PCG.US,D,19820122,000000,2.0181,2.0338,2.0105,2.0181,103324,0
+PCG.US,D,19820125,000000,2.0181,2.0338,2.0105,2.0338,62719,0
+PCG.US,D,19820126,000000,2.0338,2.0569,2.0181,2.0569,45260,0
+PCG.US,D,19820127,000000,2.0569,2.0726,2.0492,2.0492,84316,0
+PCG.US,D,19820128,000000,2.0569,2.0956,2.0569,2.0801,159578,0
+PCG.US,D,19820129,000000,2.0801,2.119,2.0801,2.119,95437,0
+PCG.US,D,19820201,000000,2.119,2.1346,2.0956,2.111,338552,0
+PCG.US,D,19820202,000000,2.111,2.1575,2.111,2.1346,382391,0
+PCG.US,D,19820203,000000,2.1346,2.1575,2.1346,2.1346,61555,0
+PCG.US,D,19820204,000000,2.1421,2.1808,2.1421,2.1421,295231,0
+PCG.US,D,19820205,000000,2.1421,2.1808,2.1421,2.1575,214148,0
+PCG.US,D,19820208,000000,2.1575,2.1651,2.1346,2.1346,80566,0
+PCG.US,D,19820209,000000,2.1346,2.1575,2.111,2.119,222812,0
+PCG.US,D,19820210,000000,2.119,2.1575,2.0956,2.1346,63367,0
+PCG.US,D,19820211,000000,2.1346,2.1421,2.111,2.111,388983,0
+PCG.US,D,19820212,000000,2.111,2.111,2.0801,2.0956,185439,0
+PCG.US,D,19820216,000000,2.0956,2.0956,2.0726,2.0801,196434,0
+PCG.US,D,19820217,000000,2.0801,2.111,2.0726,2.0726,177162,0
+PCG.US,D,19820218,000000,2.0726,2.111,2.0726,2.0726,740982,0
+PCG.US,D,19820219,000000,2.0801,2.1421,2.0801,2.119,222552,0
+PCG.US,D,19820222,000000,2.1346,2.1575,2.1346,2.1575,368423,0
+PCG.US,D,19820223,000000,2.1651,2.1808,2.1651,2.1651,240919,0
+PCG.US,D,19820224,000000,2.1651,2.1808,2.1575,2.1651,78626,0
+PCG.US,D,19820225,000000,2.1808,2.2195,2.1808,2.2039,184536,0
+PCG.US,D,19820226,000000,2.2039,2.2269,2.2039,2.2195,250742,0
+PCG.US,D,19820301,000000,2.2195,2.32,2.2039,2.2195,151947,0
+PCG.US,D,19820302,000000,2.2195,2.2579,2.2195,2.2269,319282,0
+PCG.US,D,19820303,000000,2.2269,2.2428,2.2195,2.2195,280099,0
+PCG.US,D,19820304,000000,2.2195,2.2269,2.1651,2.1651,92200,0
+PCG.US,D,19820305,000000,2.1651,2.1808,2.1346,2.1651,435279,0
+PCG.US,D,19820308,000000,2.1961,2.2269,2.1961,2.2269,125696,0
+PCG.US,D,19820309,000000,2.2502,2.2502,2.2115,2.2269,263679,0
+PCG.US,D,19820310,000000,2.2269,2.2349,2.1575,2.2269,123755,0
+PCG.US,D,19820311,000000,2.2269,2.2349,2.1727,2.1727,158803,0
+PCG.US,D,19820312,000000,2.1727,2.1727,2.1346,2.1575,259794,0
+PCG.US,D,19820315,000000,2.1575,2.1727,2.1575,2.1575,132681,0
+PCG.US,D,19820316,000000,2.1575,2.1727,2.1575,2.1727,329369,0
+PCG.US,D,19820317,000000,2.1727,2.1883,2.1575,2.1727,185569,0
+PCG.US,D,19820318,000000,2.1883,2.2269,2.1883,2.1961,367775,0
+PCG.US,D,19820319,000000,2.1961,2.2115,2.1883,2.1961,182204,0
+PCG.US,D,19820322,000000,2.1961,2.2269,2.1961,2.2269,334026,0
+PCG.US,D,19820323,000000,2.2269,2.2349,2.2269,2.2269,148588,0
+PCG.US,D,19820324,000000,2.2269,2.2349,2.2269,2.2269,99573,0
+PCG.US,D,19820325,000000,2.2269,2.2349,2.2269,2.2269,124402,0
+PCG.US,D,19820326,000000,2.2269,2.2349,2.2115,2.2115,148066,0
+PCG.US,D,19820329,000000,2.2115,2.2269,2.2115,2.2115,70349,0
+PCG.US,D,19820330,000000,2.2115,2.2269,2.1961,2.1961,86125,0
+PCG.US,D,19820331,000000,2.1961,2.2115,2.1961,2.2115,158411,0
+PCG.US,D,19820401,000000,2.2115,2.2115,2.1961,2.1961,127120,0
+PCG.US,D,19820402,000000,2.1961,2.2269,2.1961,2.2115,104358,0
+PCG.US,D,19820405,000000,2.2115,2.2269,2.1961,2.1961,105265,0
+PCG.US,D,19820406,000000,2.1961,2.2269,2.1961,2.2115,182076,0
+PCG.US,D,19820407,000000,2.2115,2.2502,2.2115,2.2349,161127,0
+PCG.US,D,19820408,000000,2.2349,2.2502,2.2269,2.2349,83280,0
+PCG.US,D,19820412,000000,2.2349,2.2579,2.2349,2.2579,202899,0
+PCG.US,D,19820413,000000,2.2579,2.2733,2.2502,2.2733,142504,0
+PCG.US,D,19820414,000000,2.2733,2.289,2.2579,2.2733,550890,0
+PCG.US,D,19820415,000000,2.2733,2.2733,2.2502,2.2579,234581,0
+PCG.US,D,19820416,000000,2.2579,2.2579,2.2502,2.2502,137979,0
+PCG.US,D,19820419,000000,2.2502,2.2733,2.2502,2.2502,369071,0
+PCG.US,D,19820420,000000,2.2502,2.2579,2.2349,2.2349,40479,0
+PCG.US,D,19820421,000000,2.2349,2.2733,2.2349,2.2733,185955,0
+PCG.US,D,19820422,000000,2.2733,2.3121,2.2733,2.2968,385880,0
+PCG.US,D,19820423,000000,2.2968,2.3507,2.2968,2.3351,183240,0
+PCG.US,D,19820426,000000,2.3351,2.3665,2.3351,2.3665,146386,0
+PCG.US,D,19820427,000000,2.3665,2.3665,2.3276,2.3276,83533,0
+PCG.US,D,19820428,000000,2.3276,2.3507,2.3276,2.3276,44743,0
+PCG.US,D,19820429,000000,2.3276,2.3351,2.3121,2.3351,69834,0
+PCG.US,D,19820430,000000,2.3351,2.3665,2.3276,2.3665,244539,0
+PCG.US,D,19820503,000000,2.3665,2.374,2.3665,2.374,120262,0
+PCG.US,D,19820504,000000,2.374,2.4124,2.374,2.4124,237422,0
+PCG.US,D,19820505,000000,2.4124,2.4281,2.405,2.4124,182336,0
+PCG.US,D,19820506,000000,2.4281,2.5131,2.4281,2.4361,382519,0
+PCG.US,D,19820507,000000,2.4361,2.4514,2.4124,2.4124,392347,0
+PCG.US,D,19820510,000000,2.4124,2.4281,2.405,2.405,76037,0
+PCG.US,D,19820511,000000,2.405,2.4281,2.405,2.4281,223593,0
+PCG.US,D,19820512,000000,2.4281,2.4281,2.405,2.405,117160,0
+PCG.US,D,19820513,000000,2.405,2.4124,2.3894,2.3894,84444,0
+PCG.US,D,19820514,000000,2.3894,2.4124,2.3894,2.405,369717,0
+PCG.US,D,19820517,000000,2.405,2.4281,2.374,2.3894,155701,0
+PCG.US,D,19820518,000000,2.3894,2.3894,2.374,2.374,118581,0
+PCG.US,D,19820519,000000,2.374,2.405,2.374,2.3894,182596,0
+PCG.US,D,19820520,000000,2.4281,2.4361,2.4281,2.4361,183368,0
+PCG.US,D,19820521,000000,2.4361,2.4746,2.4361,2.4746,328982,0
+PCG.US,D,19820524,000000,2.4746,2.5131,2.4668,2.5054,353035,0
+PCG.US,D,19820525,000000,2.5054,2.5517,2.5054,2.5286,140309,0
+PCG.US,D,19820526,000000,2.5286,2.5286,2.5054,2.5054,285013,0
+PCG.US,D,19820527,000000,2.5054,2.5054,2.4746,2.4898,86514,0
+PCG.US,D,19820528,000000,2.4898,2.4898,2.4668,2.4746,129573,0
+PCG.US,D,19820601,000000,2.4898,2.5054,2.4898,2.5054,400367,0
+PCG.US,D,19820602,000000,2.5054,2.5131,2.4898,2.4898,252037,0
+PCG.US,D,19820603,000000,2.4898,2.5054,2.4746,2.4746,63623,0
+PCG.US,D,19820604,000000,2.4746,2.5054,2.4668,2.4898,110694,0
+PCG.US,D,19820607,000000,2.4898,2.4898,2.4746,2.4898,63239,0
+PCG.US,D,19820608,000000,2.4898,2.4898,2.4746,2.4746,82632,0
+PCG.US,D,19820609,000000,2.4746,2.4746,2.4361,2.4668,125179,0
+PCG.US,D,19820610,000000,2.4514,2.4514,2.3973,2.4361,98669,0
+PCG.US,D,19820611,000000,2.4514,2.4898,2.4514,2.4668,276739,0
+PCG.US,D,19820614,000000,2.4668,2.4746,2.4668,2.4668,128542,0
+PCG.US,D,19820615,000000,2.4668,2.4668,2.4514,2.4668,52891,0
+PCG.US,D,19820616,000000,2.4668,2.4898,2.4668,2.4746,152464,0
+PCG.US,D,19820617,000000,2.4746,2.4746,2.4514,2.4514,82890,0
+PCG.US,D,19820618,000000,2.4514,2.4668,2.4361,2.4514,59873,0
+PCG.US,D,19820621,000000,2.4514,2.4668,2.4514,2.4668,169275,0
+PCG.US,D,19820622,000000,2.4668,2.4668,2.4361,2.4514,170700,0
+PCG.US,D,19820623,000000,2.4514,2.4514,2.4281,2.4281,77978,0
+PCG.US,D,19820624,000000,2.4281,2.4514,2.4281,2.4361,92721,0
+PCG.US,D,19820625,000000,2.4361,2.5054,2.4124,2.4124,52245,0
+PCG.US,D,19820628,000000,2.4124,2.4668,2.4124,2.4514,155829,0
+PCG.US,D,19820629,000000,2.4668,2.4746,2.4668,2.4668,101903,0
+PCG.US,D,19820630,000000,2.4668,2.4898,2.4668,2.4898,215181,0
+PCG.US,D,19820701,000000,2.4898,2.4898,2.4746,2.4746,43324,0
+PCG.US,D,19820702,000000,2.4746,2.4898,2.4514,2.4514,124273,0
+PCG.US,D,19820706,000000,2.4514,2.4746,2.4361,2.4361,65946,0
+PCG.US,D,19820707,000000,2.4361,2.4514,2.4281,2.4514,72548,0
+PCG.US,D,19820708,000000,2.4514,2.4746,2.4514,2.4668,146126,0
+PCG.US,D,19820709,000000,2.4668,2.5054,2.4668,2.4898,127375,0
+PCG.US,D,19820712,000000,2.5054,2.5286,2.5054,2.5286,283848,0
+PCG.US,D,19820713,000000,2.5286,2.5286,2.5054,2.5131,104485,0
+PCG.US,D,19820714,000000,2.5054,2.5054,2.4746,2.5054,134748,0
+PCG.US,D,19820715,000000,2.5054,2.5054,2.4898,2.5054,150136,0
+PCG.US,D,19820716,000000,2.5054,2.5286,2.5054,2.5286,444590,0
+PCG.US,D,19820719,000000,2.5286,2.5286,2.5054,2.5286,59358,0
+PCG.US,D,19820720,000000,2.5286,2.5286,2.5131,2.5286,61814,0
+PCG.US,D,19820721,000000,2.5286,2.5286,2.5131,2.5131,135005,0
+PCG.US,D,19820722,000000,2.5131,2.5286,2.5131,2.5286,109143,0
+PCG.US,D,19820723,000000,2.5286,2.5286,2.5131,2.5286,257857,0
+PCG.US,D,19820726,000000,2.5286,2.5442,2.5131,2.5286,175869,0
+PCG.US,D,19820727,000000,2.5286,2.5442,2.4281,2.4281,144835,0
+PCG.US,D,19820728,000000,2.4281,2.4514,2.4124,2.4124,174447,0
+PCG.US,D,19820729,000000,2.4124,2.4361,2.4124,2.4281,155701,0
+PCG.US,D,19820730,000000,2.4281,2.4514,2.4281,2.4361,59486,0
+PCG.US,D,19820802,000000,2.4514,2.5054,2.4514,2.5054,204707,0
+PCG.US,D,19820803,000000,2.5054,2.5442,2.5054,2.5054,508736,0
+PCG.US,D,19820804,000000,2.5054,2.5054,2.4746,2.5054,277771,0
+PCG.US,D,19820805,000000,2.5054,2.5054,2.4361,2.4514,335446,0
+PCG.US,D,19820806,000000,2.4514,2.4668,2.4514,2.4668,64529,0
+PCG.US,D,19820809,000000,2.4514,2.4514,2.4281,2.4361,201345,0
+PCG.US,D,19820810,000000,2.4361,2.4668,2.4361,2.4514,143539,0
+PCG.US,D,19820811,000000,2.4668,2.5054,2.4668,2.5054,142768,0
+PCG.US,D,19820812,000000,2.5054,2.5054,2.4746,2.5054,144706,0
+PCG.US,D,19820813,000000,2.5054,2.5673,2.5054,2.5673,261221,0
+PCG.US,D,19820816,000000,2.5829,2.6059,2.5829,2.5829,168498,0
+PCG.US,D,19820817,000000,2.6215,2.7298,2.6215,2.7298,542095,0
+PCG.US,D,19820818,000000,2.7298,2.7917,2.4281,2.6448,482869,0
+PCG.US,D,19820819,000000,2.6448,2.6989,2.6448,2.6911,638309,0
+PCG.US,D,19820820,000000,2.7143,2.8303,2.7143,2.8303,2088206,0
+PCG.US,D,19820823,000000,2.8303,2.8303,2.7686,2.8149,495411,0
+PCG.US,D,19820824,000000,2.8149,2.8611,2.7917,2.8071,386139,0
+PCG.US,D,19820825,000000,2.8071,2.8456,2.8071,2.8303,177683,0
+PCG.US,D,19820826,000000,2.8303,2.8611,2.8149,2.8303,197079,0
+PCG.US,D,19820827,000000,2.8303,2.8303,2.7762,2.7917,94919,0
+PCG.US,D,19820830,000000,2.7917,2.7917,2.7686,2.7762,107980,0
+PCG.US,D,19820831,000000,2.7762,2.8071,2.7762,2.7917,208717,0
+PCG.US,D,19820901,000000,2.7917,2.7917,2.7762,2.7917,168239,0
+PCG.US,D,19820902,000000,2.7917,2.8456,2.7762,2.8303,174963,0
+PCG.US,D,19820903,000000,2.8611,2.8844,2.8611,2.8844,450925,0
+PCG.US,D,19820907,000000,2.8844,2.8844,2.8456,2.8456,101773,0
+PCG.US,D,19820908,000000,2.8456,2.8456,2.8149,2.8303,150523,0
+PCG.US,D,19820909,000000,2.8303,2.8303,2.7917,2.8071,413425,0
+PCG.US,D,19820910,000000,2.8071,2.8071,2.7762,2.7762,131386,0
+PCG.US,D,19820913,000000,2.7762,2.8303,2.7606,2.8303,170827,0
+PCG.US,D,19820914,000000,2.8303,2.8689,2.8303,2.8689,567186,0
+PCG.US,D,19820915,000000,2.8689,2.8999,2.8689,2.8999,253979,0
+PCG.US,D,19820916,000000,2.8999,2.9695,2.8844,2.9229,289407,0
+PCG.US,D,19820917,000000,2.9229,2.9386,2.8844,2.9154,108236,0
+PCG.US,D,19820920,000000,2.8999,2.8999,2.8689,2.8999,169406,0
+PCG.US,D,19820921,000000,2.8999,2.9229,2.8844,2.9154,105521,0
+PCG.US,D,19820922,000000,2.9229,2.9772,2.9229,2.9386,577270,0
+PCG.US,D,19820923,000000,2.9386,2.9541,2.9229,2.9541,146253,0
+PCG.US,D,19820924,000000,2.9541,2.9541,2.9229,2.9229,177034,0
+PCG.US,D,19820927,000000,2.9229,2.9386,2.9229,2.9229,70608,0
+PCG.US,D,19820928,000000,2.9229,2.9695,2.9229,2.9229,118842,0
+PCG.US,D,19820929,000000,2.9229,2.9541,2.9229,2.9229,122850,0
+PCG.US,D,19820930,000000,2.9229,2.9229,2.8999,2.9229,101383,0
+PCG.US,D,19821001,000000,2.9229,2.9386,2.8999,2.9229,133326,0
+PCG.US,D,19821004,000000,2.9229,2.9229,2.8844,2.8844,151561,0
+PCG.US,D,19821005,000000,2.8844,2.8999,2.8689,2.8689,160222,0
+PCG.US,D,19821006,000000,2.8689,2.9154,2.8689,2.9154,235616,0
+PCG.US,D,19821007,000000,2.9229,2.9695,2.9229,2.9695,409545,0
+PCG.US,D,19821008,000000,2.9695,3.0236,2.9695,3.0081,313465,0
+PCG.US,D,19821011,000000,3.0236,3.0779,3.0236,3.0467,202513,0
+PCG.US,D,19821012,000000,3.0467,3.1008,3.0236,3.0467,692878,0
+PCG.US,D,19821013,000000,3.0467,3.0779,3.0236,3.0236,322126,0
+PCG.US,D,19821014,000000,3.0236,3.0467,2.9926,2.9926,151303,0
+PCG.US,D,19821015,000000,2.9926,3.0081,2.9695,2.9772,106426,0
+PCG.US,D,19821018,000000,2.9772,3.0236,2.9772,3.0081,89230,0
+PCG.US,D,19821019,000000,3.0081,3.0236,2.9541,2.9541,138107,0
+PCG.US,D,19821020,000000,2.9695,3.0081,2.9695,3.0081,196434,0
+PCG.US,D,19821021,000000,3.0081,3.0236,2.9695,2.9695,154535,0
+PCG.US,D,19821022,000000,2.9695,3.0467,2.9541,3.0236,496317,0
+PCG.US,D,19821025,000000,3.0236,3.0315,2.9926,2.9926,568472,0
+PCG.US,D,19821026,000000,2.9926,3.0236,2.9229,2.9386,1126864,0
+PCG.US,D,19821027,000000,2.9386,2.9541,2.9154,2.9229,368295,0
+PCG.US,D,19821028,000000,2.9229,2.9229,2.8611,2.8611,1067379,0
+PCG.US,D,19821029,000000,2.8689,2.9154,2.8689,2.9154,442780,0
+PCG.US,D,19821101,000000,2.9154,2.9154,2.8303,2.8456,144448,0
+PCG.US,D,19821102,000000,2.8689,2.9154,2.8689,2.9154,247773,0
+PCG.US,D,19821103,000000,2.9154,2.9229,2.9154,2.9229,477049,0
+PCG.US,D,19821104,000000,2.9229,3.0081,2.9229,2.9772,612187,0
+PCG.US,D,19821105,000000,2.9772,2.9926,2.9695,2.9772,284498,0
+PCG.US,D,19821108,000000,2.9772,3.0236,2.9772,2.9926,120133,0
+PCG.US,D,19821109,000000,2.9926,3.0467,2.9926,3.0315,180396,0
+PCG.US,D,19821110,000000,3.0315,3.0467,3.0236,3.0236,942202,0
+PCG.US,D,19821111,000000,3.0236,3.0315,3.0236,3.0315,153370,0
+PCG.US,D,19821112,000000,3.0315,3.0315,2.9541,2.9695,999489,0
+PCG.US,D,19821115,000000,2.9695,2.9695,2.8999,2.9229,628352,0
+PCG.US,D,19821116,000000,2.9229,2.9229,2.8611,2.8999,308679,0
+PCG.US,D,19821117,000000,2.8999,2.9229,2.8999,2.9229,197983,0
+PCG.US,D,19821118,000000,2.9229,2.9229,2.9154,2.9229,278030,0
+PCG.US,D,19821119,000000,2.9229,2.9386,2.8999,2.9154,213245,0
+PCG.US,D,19821122,000000,2.9154,2.9229,2.8999,2.9229,401139,0
+PCG.US,D,19821123,000000,2.9229,2.9541,2.9229,2.9386,203028,0
+PCG.US,D,19821124,000000,2.9386,2.9695,2.9386,2.9541,217250,0
+PCG.US,D,19821126,000000,2.9541,2.9695,2.9386,2.9541,102808,0
+PCG.US,D,19821129,000000,2.9541,2.9541,2.9154,2.9229,179105,0
+PCG.US,D,19821130,000000,2.9229,2.9386,2.9154,2.9229,210008,0
+PCG.US,D,19821201,000000,2.9386,2.9772,2.9386,2.9772,435537,0
+PCG.US,D,19821202,000000,2.9772,3.0081,2.9772,2.9926,126988,0
+PCG.US,D,19821203,000000,2.9926,3.0236,2.9926,3.0236,140439,0
+PCG.US,D,19821206,000000,3.0236,3.0315,2.9926,3.0315,211302,0
+PCG.US,D,19821207,000000,3.0315,3.0467,3.0081,3.0467,448213,0
+PCG.US,D,19821208,000000,3.0467,3.0622,3.0236,3.0236,462176,0
+PCG.US,D,19821209,000000,3.0236,3.0236,2.9772,2.9926,317472,0
+PCG.US,D,19821210,000000,2.9926,3.0315,2.9926,3.0315,276868,0
+PCG.US,D,19821213,000000,3.0315,3.0467,3.0315,3.0315,139790,0
+PCG.US,D,19821214,000000,3.0622,3.1008,3.0622,3.0622,439804,0
+PCG.US,D,19821215,000000,3.0622,3.0931,3.0622,3.0622,301050,0
+PCG.US,D,19821216,000000,3.0622,3.0622,3.0467,3.0467,96861,0
+PCG.US,D,19821217,000000,3.0467,3.0622,3.0315,3.0467,308162,0
+PCG.US,D,19821220,000000,3.0467,3.0622,3.0315,3.0622,121043,0
+PCG.US,D,19821221,000000,3.0622,3.0931,3.0622,3.0622,117937,0
+PCG.US,D,19821222,000000,3.0622,3.1008,3.0622,3.0931,144835,0
+PCG.US,D,19821223,000000,3.0931,3.0931,3.0779,3.0779,102291,0
+PCG.US,D,19821227,000000,3.0779,3.1008,3.0779,3.0931,179489,0
+PCG.US,D,19821228,000000,3.0931,3.1162,3.0931,3.1008,207292,0
+PCG.US,D,19821229,000000,3.1008,3.1473,3.1008,3.1162,77720,0
+PCG.US,D,19821230,000000,3.1162,3.1473,3.1162,3.1162,67631,0
+PCG.US,D,19821231,000000,3.1162,3.1319,3.1162,3.1162,51986,0
+PCG.US,D,19830103,000000,3.1162,3.1473,3.1008,3.1319,88195,0
+PCG.US,D,19830104,000000,3.1319,3.1473,3.1162,3.1473,107203,0
+PCG.US,D,19830105,000000,3.1627,3.1861,3.1627,3.1705,465800,0
+PCG.US,D,19830106,000000,3.1705,3.2249,3.1705,3.2168,224623,0
+PCG.US,D,19830107,000000,3.2168,3.2402,3.2168,3.2168,147811,0
+PCG.US,D,19830110,000000,3.2249,3.2556,3.2249,3.2556,128284,0
+PCG.US,D,19830111,000000,3.2556,3.3095,3.2556,3.2941,243634,0
+PCG.US,D,19830112,000000,3.2941,3.3095,3.2863,3.2941,148196,0
+PCG.US,D,19830113,000000,3.2941,3.3095,3.2941,3.3095,154662,0
+PCG.US,D,19830114,000000,3.3095,3.3095,3.2941,3.3095,146126,0
+PCG.US,D,19830117,000000,3.3095,3.3251,3.2402,3.3095,164491,0
+PCG.US,D,19830118,000000,3.3095,3.3095,3.2941,3.3095,124273,0
+PCG.US,D,19830119,000000,3.3095,3.3251,3.2941,3.3251,249580,0
+PCG.US,D,19830120,000000,3.3251,3.3559,3.2941,3.3559,253979,0
+PCG.US,D,19830121,000000,3.3559,3.3559,3.3251,3.3559,276352,0
+PCG.US,D,19830124,000000,3.3405,3.3405,3.0931,3.3405,229928,0
+PCG.US,D,19830125,000000,3.3405,3.3639,3.3251,3.3251,299754,0
+PCG.US,D,19830126,000000,3.3251,3.3405,3.3095,3.3251,120391,0
+PCG.US,D,19830127,000000,3.3251,3.3251,3.3095,3.3251,129187,0
+PCG.US,D,19830128,000000,3.3095,3.3095,3.2863,3.2941,189838,0
+PCG.US,D,19830131,000000,3.2941,3.3559,3.2941,3.3405,149880,0
+PCG.US,D,19830201,000000,3.3405,3.3559,3.3251,3.3405,100479,0
+PCG.US,D,19830202,000000,3.3405,3.3559,3.3251,3.3559,187768,0
+PCG.US,D,19830203,000000,3.3559,3.3639,3.3405,3.3639,189061,0
+PCG.US,D,19830204,000000,3.3639,3.3945,3.3405,3.3559,217640,0
+PCG.US,D,19830207,000000,3.3639,3.3945,3.3639,3.3794,155438,0
+PCG.US,D,19830208,000000,3.3794,3.3945,3.3639,3.3794,72285,0
+PCG.US,D,19830209,000000,3.3639,3.3639,3.2863,3.2941,259408,0
+PCG.US,D,19830210,000000,3.2941,3.3095,3.2556,3.2941,811463,0
+PCG.US,D,19830211,000000,3.3095,3.3251,3.3095,3.3251,406958,0
+PCG.US,D,19830214,000000,3.3251,3.3559,3.2941,3.3559,105652,0
+PCG.US,D,19830215,000000,3.3559,3.3559,3.3251,3.3251,122334,0
+PCG.US,D,19830216,000000,3.3251,3.3559,3.2863,3.3095,192035,0
+PCG.US,D,19830217,000000,3.3095,3.3095,3.2941,3.2941,79400,0
+PCG.US,D,19830218,000000,3.2941,3.3095,3.2863,3.3095,170700,0
+PCG.US,D,19830222,000000,3.3251,3.3559,3.3251,3.3559,137979,0
+PCG.US,D,19830223,000000,3.3559,3.3639,3.3405,3.3639,449118,0
+PCG.US,D,19830224,000000,3.3639,3.3639,3.2863,3.3639,317216,0
+PCG.US,D,19830225,000000,3.3639,3.3794,3.3559,3.3794,134231,0
+PCG.US,D,19830228,000000,3.3794,3.4257,3.3639,3.4102,412002,0
+PCG.US,D,19830301,000000,3.4257,3.5341,3.4257,3.5341,473818,0
+PCG.US,D,19830302,000000,3.5341,3.5572,3.5184,3.5184,238978,0
+PCG.US,D,19830303,000000,3.5184,3.5495,3.5184,3.5495,293807,0
+PCG.US,D,19830304,000000,3.5341,3.5341,3.4952,3.5033,466317,0
+PCG.US,D,19830307,000000,3.5033,3.5033,3.4645,3.4952,254494,0
+PCG.US,D,19830308,000000,3.48,3.48,3.4488,3.48,305317,0
+PCG.US,D,19830309,000000,3.48,3.48,3.4178,3.4334,231996,0
+PCG.US,D,19830310,000000,3.4334,3.4645,3.3945,3.4178,305575,0
+PCG.US,D,19830311,000000,3.4178,3.4334,3.3945,3.4178,211821,0
+PCG.US,D,19830314,000000,3.4178,3.4488,3.4102,3.4488,158542,0
+PCG.US,D,19830315,000000,3.4488,3.5184,3.4334,3.5184,116518,0
+PCG.US,D,19830316,000000,3.5184,3.5184,3.4952,3.5033,188803,0
+PCG.US,D,19830317,000000,3.5033,3.5033,3.4952,3.5033,63753,0
+PCG.US,D,19830318,000000,3.5033,3.5033,3.48,3.4952,114576,0
+PCG.US,D,19830321,000000,3.4952,3.4952,3.4645,3.4645,148196,0
+PCG.US,D,19830322,000000,3.4645,3.4952,3.4645,3.48,133454,0
+PCG.US,D,19830323,000000,3.48,3.4952,3.4645,3.48,360407,0
+PCG.US,D,19830324,000000,3.48,3.4952,3.4488,3.4645,179489,0
+PCG.US,D,19830325,000000,3.4645,3.48,3.4645,3.48,142895,0
+PCG.US,D,19830328,000000,3.48,3.48,3.4645,3.48,101254,0
+PCG.US,D,19830329,000000,3.48,3.4952,3.4645,3.48,298205,0
+PCG.US,D,19830330,000000,3.48,3.48,3.4488,3.48,122591,0
+PCG.US,D,19830331,000000,3.48,3.48,3.4488,3.48,90261,0
+PCG.US,D,19830404,000000,3.48,3.48,3.4488,3.4645,109919,0
+PCG.US,D,19830405,000000,3.4645,3.48,3.4645,3.48,195659,0
+PCG.US,D,19830406,000000,3.48,3.48,3.4488,3.4488,218286,0
+PCG.US,D,19830407,000000,3.4488,3.4645,3.4488,3.4645,92461,0
+PCG.US,D,19830408,000000,3.4645,3.4645,3.4488,3.4645,152980,0
+PCG.US,D,19830411,000000,3.4645,3.5184,3.4645,3.5033,127895,0
+PCG.US,D,19830412,000000,3.5033,3.5495,3.5033,3.5495,157766,0
+PCG.US,D,19830413,000000,3.5495,3.5804,3.5341,3.5804,128411,0
+PCG.US,D,19830414,000000,3.5804,3.6191,3.5804,3.5804,176390,0
+PCG.US,D,19830415,000000,3.5804,3.6036,3.5804,3.6036,82377,0
+PCG.US,D,19830418,000000,3.6036,3.6191,3.6036,3.6036,176129,0
+PCG.US,D,19830419,000000,3.6036,3.6347,3.6036,3.6191,122591,0
+PCG.US,D,19830420,000000,3.6191,3.6499,3.6191,3.6347,92590,0
+PCG.US,D,19830421,000000,3.6347,3.6499,3.6347,3.6499,122334,0
+PCG.US,D,19830422,000000,3.6499,3.6655,3.6191,3.6347,131386,0
+PCG.US,D,19830425,000000,3.6347,3.6499,3.5184,3.5184,225011,0
+PCG.US,D,19830426,000000,3.5341,3.5804,3.5341,3.565,290187,0
+PCG.US,D,19830427,000000,3.565,3.6191,3.565,3.588,164620,0
+PCG.US,D,19830428,000000,3.588,3.6347,3.565,3.6191,108886,0
+PCG.US,D,19830429,000000,3.6191,3.6655,3.6036,3.6499,148973,0
+PCG.US,D,19830502,000000,3.6499,3.6499,3.565,3.588,246734,0
+PCG.US,D,19830503,000000,3.588,3.6036,3.5804,3.6036,127120,0
+PCG.US,D,19830504,000000,3.6036,3.6499,3.6036,3.6499,89615,0
+PCG.US,D,19830505,000000,3.6499,3.6655,3.6347,3.6655,146126,0
+PCG.US,D,19830506,000000,3.6655,3.6885,3.4952,3.6731,155055,0
+PCG.US,D,19830509,000000,3.6731,3.7042,3.6655,3.6885,212858,0
+PCG.US,D,19830510,000000,3.6885,3.7198,3.6655,3.7042,328854,0
+PCG.US,D,19830511,000000,3.7042,3.7198,3.6731,3.6731,105780,0
+PCG.US,D,19830512,000000,3.6731,3.7042,3.6731,3.6885,380451,0
+PCG.US,D,19830513,000000,3.6885,3.7198,3.6885,3.7042,133326,0
+PCG.US,D,19830516,000000,3.7042,3.7042,3.6655,3.6885,84700,0
+PCG.US,D,19830517,000000,3.6885,3.7042,3.6655,3.6885,68794,0
+PCG.US,D,19830518,000000,3.6885,3.7198,3.6885,3.7042,178585,0
+PCG.US,D,19830519,000000,3.7042,3.7198,3.7042,3.7042,145352,0
+PCG.US,D,19830520,000000,3.7042,3.735,3.6885,3.7198,140178,0
+PCG.US,D,19830523,000000,3.7198,3.7198,3.6655,3.6885,220872,0
+PCG.US,D,19830524,000000,3.6885,3.7042,3.6731,3.7042,397003,0
+PCG.US,D,19830525,000000,3.7042,3.7042,3.6731,3.6885,227729,0
+PCG.US,D,19830526,000000,3.6885,3.6885,3.6655,3.6885,864483,0
+PCG.US,D,19830527,000000,3.6885,3.6885,3.6655,3.6885,279840,0
+PCG.US,D,19830531,000000,3.6885,3.6885,3.6655,3.6885,305704,0
+PCG.US,D,19830601,000000,3.6655,3.6655,3.6499,3.6499,376569,0
+PCG.US,D,19830602,000000,3.6499,3.6731,3.6347,3.6347,539895,0
+PCG.US,D,19830603,000000,3.6347,3.6499,3.6191,3.6191,386527,0
+PCG.US,D,19830606,000000,3.6191,3.6499,3.6036,3.6191,761030,0
+PCG.US,D,19830607,000000,3.6191,3.6347,3.565,3.5804,377863,0
+PCG.US,D,19830608,000000,3.5804,3.588,3.565,3.5804,567442,0
+PCG.US,D,19830609,000000,3.5804,3.5804,3.5416,3.565,232641,0
+PCG.US,D,19830610,000000,3.565,3.5957,3.5572,3.5804,179105,0
+PCG.US,D,19830613,000000,3.5804,3.5957,3.565,3.5957,203545,0
+PCG.US,D,19830614,000000,3.5957,3.6265,3.5957,3.6265,127120,0
+PCG.US,D,19830615,000000,3.6265,3.6425,3.6111,3.6425,137466,0
+PCG.US,D,19830616,000000,3.6425,3.6579,3.5804,3.6111,263420,0
+PCG.US,D,19830617,000000,3.6111,3.6111,3.565,3.5804,138239,0
+PCG.US,D,19830620,000000,3.5804,3.5804,3.526,3.5572,147811,0
+PCG.US,D,19830621,000000,3.5572,3.565,3.5108,3.5108,154144,0
+PCG.US,D,19830622,000000,3.5108,3.5416,3.4952,3.526,142246,0
+PCG.US,D,19830623,000000,3.526,3.5416,3.48,3.4952,156863,0
+PCG.US,D,19830624,000000,3.4952,3.5108,3.4488,3.4645,117678,0
+PCG.US,D,19830627,000000,3.4645,3.48,3.4257,3.4334,103844,0
+PCG.US,D,19830628,000000,3.4334,3.4488,3.4257,3.4334,238847,0
+PCG.US,D,19830629,000000,3.4334,3.4645,3.4257,3.4645,101773,0
+PCG.US,D,19830630,000000,3.4488,3.4488,3.3945,3.4334,260962,0
+PCG.US,D,19830701,000000,3.4257,3.4257,3.3794,3.4257,463860,0
+PCG.US,D,19830705,000000,3.4102,3.4102,3.3794,3.4102,115223,0
+PCG.US,D,19830706,000000,3.4102,3.4257,3.3945,3.4102,123373,0
+PCG.US,D,19830707,000000,3.4102,3.4257,3.3945,3.3945,212340,0
+PCG.US,D,19830708,000000,3.3945,3.4102,3.3794,3.4102,222552,0
+PCG.US,D,19830711,000000,3.4102,3.4488,3.3945,3.4488,266911,0
+PCG.US,D,19830712,000000,3.4488,3.4645,3.4257,3.4334,130090,0
+PCG.US,D,19830713,000000,3.4334,3.4645,3.4257,3.4645,149751,0
+PCG.US,D,19830714,000000,3.4645,3.4952,3.4488,3.4645,345664,0
+PCG.US,D,19830715,000000,3.4645,3.4645,3.4334,3.4645,149361,0
+PCG.US,D,19830718,000000,3.526,3.526,3.4334,3.4334,242729,0
+PCG.US,D,19830719,000000,3.4334,3.4952,3.4334,3.4645,361051,0
+PCG.US,D,19830720,000000,3.4952,3.5804,3.4952,3.5804,468129,0
+PCG.US,D,19830721,000000,3.5804,3.6111,3.4952,3.5804,517008,0
+PCG.US,D,19830722,000000,3.5572,3.5572,3.4952,3.5572,644642,0
+PCG.US,D,19830725,000000,3.5572,3.5572,3.4952,3.5572,554253,0
+PCG.US,D,19830726,000000,3.5572,3.5804,3.526,3.5804,221391,0
+PCG.US,D,19830727,000000,3.5804,3.5804,3.526,3.526,253721,0
+PCG.US,D,19830728,000000,3.526,3.5804,3.526,3.526,215571,0
+PCG.US,D,19830729,000000,3.526,3.5572,3.4334,3.4645,319154,0
+PCG.US,D,19830801,000000,3.4645,3.4952,3.4334,3.4645,817151,0
+PCG.US,D,19830802,000000,3.4645,3.526,3.4645,3.4952,204449,0
+PCG.US,D,19830803,000000,3.4952,3.5572,3.4952,3.526,154662,0
+PCG.US,D,19830804,000000,3.526,3.5572,3.4334,3.526,1132166,0
+PCG.US,D,19830805,000000,3.526,3.5572,3.4645,3.4645,243248,0
+PCG.US,D,19830808,000000,3.4645,3.526,3.4645,3.4645,174059,0
+PCG.US,D,19830809,000000,3.4645,3.5572,3.4334,3.526,196304,0
+PCG.US,D,19830810,000000,3.526,3.526,3.4645,3.526,140309,0
+PCG.US,D,19830811,000000,3.526,3.5572,3.4952,3.4952,292385,0
+PCG.US,D,19830812,000000,3.4952,3.5572,3.4952,3.5572,380321,0
+PCG.US,D,19830815,000000,3.5572,3.5804,3.4952,3.526,407862,0
+PCG.US,D,19830816,000000,3.526,3.5572,3.4952,3.5572,604685,0
+PCG.US,D,19830817,000000,3.5572,3.6111,3.5572,3.6111,441359,0
+PCG.US,D,19830818,000000,3.6111,3.6425,3.5804,3.6111,850905,0
+PCG.US,D,19830819,000000,3.6111,3.6731,3.5804,3.6425,286825,0
+PCG.US,D,19830822,000000,3.6425,3.6965,3.6111,3.6425,307255,0
+PCG.US,D,19830823,000000,3.6425,3.6731,3.6111,3.6731,143799,0
+PCG.US,D,19830824,000000,3.6731,3.6731,3.6111,3.6111,521665,0
+PCG.US,D,19830825,000000,3.6111,3.6425,3.5572,3.5804,341914,0
+PCG.US,D,19830826,000000,3.5804,3.6111,3.5572,3.6111,349931,0
+PCG.US,D,19830829,000000,3.6111,3.6111,3.5572,3.5804,367391,0
+PCG.US,D,19830830,000000,3.5804,3.6111,3.5572,3.5572,233546,0
+PCG.US,D,19830831,000000,3.5572,3.6111,3.5572,3.6111,125179,0
+PCG.US,D,19830901,000000,3.6111,3.6111,3.5804,3.5804,101773,0
+PCG.US,D,19830902,000000,3.5804,3.6425,3.5572,3.5572,382261,0
+PCG.US,D,19830906,000000,3.5804,3.8433,3.5804,3.6425,796982,0
+PCG.US,D,19830907,000000,3.6425,3.6425,3.6111,3.6111,489851,0
+PCG.US,D,19830908,000000,3.6111,3.6425,3.6111,3.6111,372044,0
+PCG.US,D,19830909,000000,3.6499,3.6499,3.6191,3.6191,476534,0
+PCG.US,D,19830912,000000,3.6191,3.6809,3.588,3.6191,314758,0
+PCG.US,D,19830913,000000,3.6191,3.6499,3.588,3.6191,298594,0
+PCG.US,D,19830914,000000,3.6191,3.6499,3.588,3.6191,375018,0
+PCG.US,D,19830915,000000,3.6191,3.6191,3.588,3.588,197854,0
+PCG.US,D,19830916,000000,3.588,3.6499,3.588,3.6499,159449,0
+PCG.US,D,19830919,000000,3.6499,3.6499,3.588,3.6191,144316,0
+PCG.US,D,19830920,000000,3.6191,3.6809,3.6191,3.6191,302989,0
+PCG.US,D,19830921,000000,3.6191,3.6499,3.588,3.6191,480929,0
+PCG.US,D,19830922,000000,3.6191,3.6499,3.588,3.6191,135139,0
+PCG.US,D,19830923,000000,3.6191,3.6499,3.588,3.6499,181820,0
+PCG.US,D,19830926,000000,3.6499,3.7042,3.6191,3.6809,603779,0
+PCG.US,D,19830927,000000,3.6809,3.7042,3.6499,3.7042,670895,0
+PCG.US,D,19830928,000000,3.7042,3.7042,3.6809,3.6809,190095,0
+PCG.US,D,19830929,000000,3.6809,3.735,3.6809,3.6809,218286,0
+PCG.US,D,19830930,000000,3.6809,3.7042,3.6499,3.6809,227469,0
+PCG.US,D,19831003,000000,3.6809,3.735,3.6809,3.7042,232641,0
+PCG.US,D,19831004,000000,3.7042,3.8899,3.7042,3.828,469292,0
+PCG.US,D,19831005,000000,3.828,3.9206,3.7966,3.8899,1103328,0
+PCG.US,D,19831006,000000,3.8899,3.9206,3.8589,3.8899,275315,0
+PCG.US,D,19831007,000000,3.8899,3.9206,3.7966,3.7966,350705,0
+PCG.US,D,19831010,000000,3.7966,3.828,3.735,3.7966,194104,0
+PCG.US,D,19831011,000000,3.7966,3.7966,3.6809,3.7042,352775,0
+PCG.US,D,19831012,000000,3.7042,3.7661,3.6809,3.735,201994,0
+PCG.US,D,19831013,000000,3.735,3.7661,3.7042,3.7661,109143,0
+PCG.US,D,19831014,000000,3.7661,3.7966,3.735,3.7661,131905,0
+PCG.US,D,19831017,000000,3.7661,3.7966,3.735,3.7661,321226,0
+PCG.US,D,19831018,000000,3.7661,3.828,3.7661,3.7966,130351,0
+PCG.US,D,19831019,000000,3.7966,3.7966,3.735,3.7966,129059,0
+PCG.US,D,19831020,000000,3.7966,3.7966,3.735,3.7661,175354,0
+PCG.US,D,19831021,000000,3.7661,3.828,3.7661,3.7966,215829,0
+PCG.US,D,19831024,000000,3.7966,3.828,3.7661,3.7966,559035,0
+PCG.US,D,19831025,000000,3.7966,3.828,3.7661,3.828,194492,0
+PCG.US,D,19831026,000000,3.828,3.8899,3.7966,3.8899,203802,0
+PCG.US,D,19831027,000000,3.8899,3.8899,3.828,3.828,194622,0
+PCG.US,D,19831028,000000,3.828,3.9436,3.828,3.8589,150268,0
+PCG.US,D,19831031,000000,3.8589,3.9206,3.8589,3.8899,267297,0
+PCG.US,D,19831101,000000,3.8899,3.9206,3.8589,3.8589,112247,0
+PCG.US,D,19831102,000000,3.8589,3.9206,3.8589,3.9206,147034,0
+PCG.US,D,19831103,000000,3.9206,3.9206,3.8589,3.8899,239236,0
+PCG.US,D,19831104,000000,3.8899,3.8899,3.7966,3.828,206387,0
+PCG.US,D,19831107,000000,3.828,3.828,3.7661,3.7966,172765,0
+PCG.US,D,19831108,000000,3.7966,3.9206,3.7661,3.8589,363637,0
+PCG.US,D,19831109,000000,3.8589,3.8899,3.7966,3.8899,648911,0
+PCG.US,D,19831110,000000,3.8899,3.8899,3.7966,3.828,308162,0
+PCG.US,D,19831111,000000,3.828,3.828,3.7661,3.7966,178585,0
+PCG.US,D,19831114,000000,3.7966,3.8589,3.7661,3.828,202766,0
+PCG.US,D,19831115,000000,3.828,3.8589,3.7966,3.7966,164620,0
+PCG.US,D,19831116,000000,3.828,3.9206,3.828,3.9206,335578,0
+PCG.US,D,19831117,000000,3.9206,3.9436,3.8899,3.9206,408381,0
+PCG.US,D,19831118,000000,3.9206,3.9206,3.8899,3.8899,211565,0
+PCG.US,D,19831121,000000,3.8899,3.9206,3.8589,3.9206,220613,0
+PCG.US,D,19831122,000000,3.9206,3.9749,3.8899,3.9749,458559,0
+PCG.US,D,19831123,000000,3.9749,3.9749,3.9206,3.9749,565374,0
+PCG.US,D,19831125,000000,3.9749,3.9749,3.9206,3.9206,350705,0
+PCG.US,D,19831128,000000,3.9206,3.9749,3.9206,3.9436,199019,0
+PCG.US,D,19831129,000000,3.9436,4.0055,3.9436,3.9436,227985,0
+PCG.US,D,19831130,000000,3.9436,3.9749,3.9436,3.9749,591880,0
+PCG.US,D,19831201,000000,3.9749,3.9749,3.9436,3.9436,303247,0
+PCG.US,D,19831202,000000,3.9436,3.9436,3.8589,3.9206,285273,0
+PCG.US,D,19831205,000000,3.9206,3.9206,3.8589,3.8589,928367,0
+PCG.US,D,19831206,000000,3.8589,3.9206,3.8589,3.8899,146516,0
+PCG.US,D,19831207,000000,3.8899,3.8899,3.828,3.828,869915,0
+PCG.US,D,19831208,000000,3.828,3.8589,3.7966,3.828,782884,0
+PCG.US,D,19831209,000000,3.8358,3.8358,3.7734,3.8047,348120,0
+PCG.US,D,19831212,000000,3.8047,3.8667,3.8047,3.8358,183500,0
+PCG.US,D,19831213,000000,3.8358,3.8667,3.8047,3.8358,110175,0
+PCG.US,D,19831214,000000,3.8358,3.8667,3.7734,3.7734,186735,0
+PCG.US,D,19831215,000000,3.7734,3.7734,3.7117,3.7429,211949,0
+PCG.US,D,19831216,000000,3.7429,3.7734,3.6809,3.7429,186991,0
+PCG.US,D,19831219,000000,3.7429,3.8047,3.7117,3.7429,149491,0
+PCG.US,D,19831220,000000,3.7429,3.7734,3.7117,3.7734,279453,0
+PCG.US,D,19831221,000000,3.7734,3.7734,3.7117,3.7429,180527,0
+PCG.US,D,19831222,000000,3.7429,3.7429,3.6191,3.6809,586579,0
+PCG.US,D,19831223,000000,3.6809,3.6809,3.6191,3.6809,225274,0
+PCG.US,D,19831227,000000,3.6809,3.7117,3.6499,3.6809,860733,0
+PCG.US,D,19831228,000000,3.6809,3.6809,3.588,3.588,243116,0
+PCG.US,D,19831229,000000,3.6191,3.6809,3.6191,3.6809,285403,0
+PCG.US,D,19831230,000000,3.6809,3.6809,3.6191,3.6499,217769,0
+PCG.US,D,19840103,000000,3.6499,3.6499,3.588,3.6191,190226,0
+PCG.US,D,19840104,000000,3.6191,3.6809,3.588,3.6499,186735,0
+PCG.US,D,19840105,000000,3.6499,3.7117,3.6499,3.6809,370364,0
+PCG.US,D,19840106,000000,3.6809,3.7117,3.6499,3.7117,198891,0
+PCG.US,D,19840109,000000,3.7117,3.7117,3.6499,3.6809,198891,0
+PCG.US,D,19840110,000000,3.6809,3.7117,3.6499,3.6499,138107,0
+PCG.US,D,19840111,000000,3.6499,3.7117,3.6499,3.7117,198891,0
+PCG.US,D,19840112,000000,3.7117,3.7117,3.6499,3.6809,182853,0
+PCG.US,D,19840113,000000,3.6809,3.7117,3.6499,3.6809,606365,0
+PCG.US,D,19840116,000000,3.6191,3.6191,3.4645,3.4952,664428,0
+PCG.US,D,19840117,000000,3.5572,3.6499,3.5572,3.6191,877547,0
+PCG.US,D,19840118,000000,3.6191,3.6809,3.6191,3.6499,214019,0
+PCG.US,D,19840119,000000,3.6499,3.6809,3.6191,3.6499,344107,0
+PCG.US,D,19840120,000000,3.6499,3.6499,3.526,3.5572,258765,0
+PCG.US,D,19840123,000000,3.5572,3.588,3.4952,3.5572,251260,0
+PCG.US,D,19840124,000000,3.5572,3.6499,3.526,3.6499,200441,0
+PCG.US,D,19840125,000000,3.6191,3.6191,3.5572,3.6191,174059,0
+PCG.US,D,19840126,000000,3.6191,3.6191,3.5572,3.6191,283200,0
+PCG.US,D,19840127,000000,3.6191,3.6191,3.5572,3.6191,132034,0
+PCG.US,D,19840130,000000,3.6191,3.6809,3.4952,3.6809,218802,0
+PCG.US,D,19840131,000000,3.6809,3.6809,3.6191,3.6809,669346,0
+PCG.US,D,19840201,000000,3.6809,3.6809,3.6191,3.6499,183631,0
+PCG.US,D,19840202,000000,3.6499,3.6499,3.6191,3.6499,507694,0
+PCG.US,D,19840203,000000,3.6499,3.6499,3.6191,3.6499,209365,0
+PCG.US,D,19840206,000000,3.6499,3.6499,3.6191,3.6191,169535,0
+PCG.US,D,19840207,000000,3.6191,3.6499,3.588,3.6499,147162,0
+PCG.US,D,19840208,000000,3.6499,3.6499,3.6191,3.6191,165266,0
+PCG.US,D,19840209,000000,3.6191,3.6499,3.5572,3.588,442909,0
+PCG.US,D,19840210,000000,3.5572,3.5572,3.4645,3.4645,410583,0
+PCG.US,D,19840213,000000,3.4645,3.4952,3.4027,3.4334,238588,0
+PCG.US,D,19840214,000000,3.4334,3.4334,3.3095,3.3716,481834,0
+PCG.US,D,19840215,000000,3.3716,3.4334,3.3405,3.4027,321226,0
+PCG.US,D,19840216,000000,3.4027,3.4027,3.0391,3.1319,1846643,0
+PCG.US,D,19840217,000000,3.1319,3.2787,3.0391,3.2478,1177814,0
+PCG.US,D,19840221,000000,3.2478,3.3405,3.2478,3.3405,412912,0
+PCG.US,D,19840222,000000,3.3405,3.3405,3.2787,3.3405,446530,0
+PCG.US,D,19840223,000000,3.3405,3.3405,3.1861,3.2168,813272,0
+PCG.US,D,19840224,000000,3.2168,3.2478,3.2168,3.2168,444462,0
+PCG.US,D,19840227,000000,3.2168,3.4645,3.2168,3.3095,367518,0
+PCG.US,D,19840228,000000,3.3095,3.3095,3.2478,3.2787,531360,0
+PCG.US,D,19840229,000000,3.3095,3.4334,3.3095,3.4027,491919,0
+PCG.US,D,19840301,000000,3.4027,3.4027,3.3405,3.3405,181949,0
+PCG.US,D,19840302,000000,3.3405,3.4027,3.3405,3.3716,379415,0
+PCG.US,D,19840305,000000,3.3716,3.4027,3.3405,3.4027,229277,0
+PCG.US,D,19840306,000000,3.4027,3.4027,3.3405,3.3716,136945,0
+PCG.US,D,19840307,000000,3.3716,3.4027,3.3095,3.3405,323809,0
+PCG.US,D,19840308,000000,3.3095,3.3095,3.2168,3.2787,1745906,0
+PCG.US,D,19840309,000000,3.2556,3.2556,3.1627,3.1937,339715,0
+PCG.US,D,19840312,000000,3.1937,3.3175,3.1627,3.2863,535758,0
+PCG.US,D,19840313,000000,3.2863,3.3484,3.2556,3.2863,353164,0
+PCG.US,D,19840314,000000,3.2863,3.3484,3.2863,3.3175,201863,0
+PCG.US,D,19840315,000000,3.3175,3.3484,3.2863,3.2863,201736,0
+PCG.US,D,19840316,000000,3.2863,3.3484,3.2863,3.3175,390923,0
+PCG.US,D,19840319,000000,3.3175,3.3484,3.2556,3.2863,218672,0
+PCG.US,D,19840320,000000,3.2863,3.4178,3.2863,3.3794,412002,0
+PCG.US,D,19840321,000000,3.3794,3.4488,3.3794,3.3794,354974,0
+PCG.US,D,19840322,000000,3.3794,3.48,3.3794,3.4178,407995,0
+PCG.US,D,19840323,000000,3.4178,3.4178,3.3484,3.3794,268718,0
+PCG.US,D,19840326,000000,3.3794,3.48,3.3484,3.4488,336610,0
+PCG.US,D,19840327,000000,3.3794,3.3794,3.2556,3.2556,404244,0
+PCG.US,D,19840328,000000,3.2556,3.2863,3.2249,3.2863,371139,0
+PCG.US,D,19840329,000000,3.2863,3.3175,3.2249,3.2556,205744,0
+PCG.US,D,19840330,000000,3.2556,3.2863,3.2249,3.2556,208327,0
+PCG.US,D,19840402,000000,3.2556,3.2863,3.2249,3.2556,243375,0
+PCG.US,D,19840403,000000,3.2556,3.2556,3.2249,3.2556,189838,0
+PCG.US,D,19840404,000000,3.2556,3.2556,3.1937,3.2249,255271,0
+PCG.US,D,19840405,000000,3.2249,3.2863,3.2249,3.2556,246219,0
+PCG.US,D,19840406,000000,3.2556,3.2863,3.1627,3.2556,937033,0
+PCG.US,D,19840409,000000,3.2556,3.3175,3.2249,3.2863,223719,0
+PCG.US,D,19840410,000000,3.2863,3.3175,3.2556,3.2556,197983,0
+PCG.US,D,19840411,000000,3.2556,3.2863,3.0315,3.1937,267297,0
+PCG.US,D,19840412,000000,3.1937,3.3175,3.1937,3.3175,288632,0
+PCG.US,D,19840413,000000,3.3175,3.3175,3.2556,3.3175,324068,0
+PCG.US,D,19840416,000000,3.3175,3.3794,3.3175,3.3484,217640,0
+PCG.US,D,19840417,000000,3.3484,3.4178,3.3484,3.4178,176390,0
+PCG.US,D,19840418,000000,3.4178,3.4178,3.3484,3.3794,184277,0
+PCG.US,D,19840419,000000,3.3794,3.4178,3.3484,3.4178,167596,0
+PCG.US,D,19840423,000000,3.4178,3.4178,3.3794,3.3794,184536,0
+PCG.US,D,19840424,000000,3.3794,3.4178,3.3484,3.4178,190871,0
+PCG.US,D,19840425,000000,3.4178,3.4178,3.3484,3.3794,232770,0
+PCG.US,D,19840426,000000,3.3794,3.4178,3.3484,3.4178,300273,0
+PCG.US,D,19840427,000000,3.4178,3.4178,3.3175,3.4178,364803,0
+PCG.US,D,19840430,000000,3.4178,3.4178,3.3484,3.3484,252557,0
+PCG.US,D,19840501,000000,3.3484,3.48,3.3484,3.4488,821289,0
+PCG.US,D,19840502,000000,3.4488,3.5108,3.4488,3.48,287990,0
+PCG.US,D,19840503,000000,3.48,3.5416,3.4488,3.48,338035,0
+PCG.US,D,19840504,000000,3.48,3.48,3.4178,3.4488,230572,0
+PCG.US,D,19840507,000000,3.4488,3.4488,3.3794,3.4488,137334,0
+PCG.US,D,19840508,000000,3.4488,3.5108,3.4178,3.48,271693,0
+PCG.US,D,19840509,000000,3.5108,3.6036,3.5108,3.6036,327559,0
+PCG.US,D,19840510,000000,3.6036,3.6036,3.5108,3.5416,527223,0
+PCG.US,D,19840511,000000,3.5108,3.5108,3.4488,3.5108,477826,0
+PCG.US,D,19840514,000000,3.5108,3.5108,3.4488,3.48,86255,0
+PCG.US,D,19840515,000000,3.48,3.5416,3.4488,3.5416,231863,0
+PCG.US,D,19840516,000000,3.5416,3.5416,3.4488,3.5108,324197,0
+PCG.US,D,19840517,000000,3.5108,3.5416,3.48,3.5416,238201,0
+PCG.US,D,19840518,000000,3.5416,3.5416,3.4488,3.48,330148,0
+PCG.US,D,19840521,000000,3.48,3.48,3.4178,3.48,177162,0
+PCG.US,D,19840522,000000,3.48,3.5108,3.4488,3.5108,183500,0
+PCG.US,D,19840523,000000,3.5108,3.5108,3.48,3.48,566667,0
+PCG.US,D,19840524,000000,3.48,3.48,3.4488,3.4488,414201,0
+PCG.US,D,19840525,000000,3.4488,3.48,3.4178,3.4488,495411,0
+PCG.US,D,19840529,000000,3.4488,3.4488,3.3484,3.4178,856852,0
+PCG.US,D,19840530,000000,3.4178,3.4178,3.3484,3.4178,455326,0
+PCG.US,D,19840531,000000,3.4178,3.4488,3.3484,3.4178,570547,0
+PCG.US,D,19840601,000000,3.4178,3.5108,3.4178,3.48,1015913,0
+PCG.US,D,19840604,000000,3.48,3.5416,3.48,3.5416,167336,0
+PCG.US,D,19840605,000000,3.5416,3.5416,3.4488,3.5108,876769,0
+PCG.US,D,19840606,000000,3.5108,3.5108,3.48,3.5108,503300,0
+PCG.US,D,19840607,000000,3.5108,3.5108,3.4488,3.5108,416012,0
+PCG.US,D,19840608,000000,3.5108,3.5108,3.48,3.5108,648782,0
+PCG.US,D,19840611,000000,3.4567,3.4567,3.4257,3.4567,501490,0
+PCG.US,D,19840612,000000,3.4567,3.4567,3.4257,3.4257,168113,0
+PCG.US,D,19840613,000000,3.4257,3.4877,3.3945,3.4567,184667,0
+PCG.US,D,19840614,000000,3.4567,3.4877,3.4567,3.4567,302345,0
+PCG.US,D,19840615,000000,3.4567,3.526,3.4567,3.4877,594988,0
+PCG.US,D,19840618,000000,3.4877,3.526,3.4567,3.526,391571,0
+PCG.US,D,19840619,000000,3.526,3.5572,3.4877,3.5572,221780,0
+PCG.US,D,19840620,000000,3.5572,3.6191,3.4877,3.6191,275577,0
+PCG.US,D,19840621,000000,3.588,3.588,3.4567,3.4567,273765,0
+PCG.US,D,19840622,000000,3.4567,3.526,3.4257,3.4877,157118,0
+PCG.US,D,19840625,000000,3.4877,3.5572,3.4877,3.5572,209493,0
+PCG.US,D,19840626,000000,3.5572,3.5572,3.526,3.5572,422608,0
+PCG.US,D,19840627,000000,3.5572,3.5572,3.526,3.526,313594,0
+PCG.US,D,19840628,000000,3.526,3.588,3.4877,3.5572,1179367,0
+PCG.US,D,19840629,000000,3.5572,3.588,3.526,3.588,615160,0
+PCG.US,D,19840702,000000,3.588,3.588,3.526,3.5572,310488,0
+PCG.US,D,19840703,000000,3.5572,3.588,3.5572,3.588,141086,0
+PCG.US,D,19840705,000000,3.588,3.588,3.5572,3.588,152077,0
+PCG.US,D,19840706,000000,3.588,3.588,3.526,3.5572,143799,0
+PCG.US,D,19840709,000000,3.5572,3.588,3.526,3.588,201863,0
+PCG.US,D,19840710,000000,3.588,3.588,3.5572,3.5572,171730,0
+PCG.US,D,19840711,000000,3.5572,3.588,3.526,3.588,592140,0
+PCG.US,D,19840712,000000,3.588,3.6191,3.5572,3.588,186475,0
+PCG.US,D,19840713,000000,3.588,3.6191,3.5572,3.6191,175613,0
+PCG.US,D,19840716,000000,3.6191,3.6499,3.588,3.6499,233159,0
+PCG.US,D,19840717,000000,3.6499,3.7198,3.6191,3.6499,491793,0
+PCG.US,D,19840718,000000,3.6499,3.6885,3.6191,3.6499,355105,0
+PCG.US,D,19840719,000000,3.6499,3.6499,3.588,3.6191,114058,0
+PCG.US,D,19840720,000000,3.6191,3.6499,3.5572,3.588,201606,0
+PCG.US,D,19840723,000000,3.588,3.7198,3.5572,3.6885,236908,0
+PCG.US,D,19840724,000000,3.6885,3.7198,3.6499,3.6499,352647,0
+PCG.US,D,19840725,000000,3.6499,3.6499,3.526,3.526,673221,0
+PCG.US,D,19840726,000000,3.526,3.5572,3.526,3.526,188803,0
+PCG.US,D,19840727,000000,3.526,3.7198,3.526,3.588,203545,0
+PCG.US,D,19840730,000000,3.588,3.588,3.526,3.526,146643,0
+PCG.US,D,19840731,000000,3.526,3.588,3.526,3.588,310488,0
+PCG.US,D,19840801,000000,3.588,3.6191,3.5572,3.5572,131777,0
+PCG.US,D,19840802,000000,3.588,3.7506,3.588,3.7506,519981,0
+PCG.US,D,19840803,000000,3.7506,3.8511,3.7198,3.7815,796334,0
+PCG.US,D,19840806,000000,3.7815,3.8202,3.6499,3.7198,326008,0
+PCG.US,D,19840807,000000,3.7198,3.7198,3.6499,3.6885,436055,0
+PCG.US,D,19840808,000000,3.6885,3.7815,3.6885,3.7506,262770,0
+PCG.US,D,19840809,000000,3.7506,3.9131,3.7198,3.8511,507049,0
+PCG.US,D,19840810,000000,3.8511,3.9436,3.8202,3.8202,723654,0
+PCG.US,D,19840813,000000,3.8202,3.8511,3.7815,3.8511,121558,0
+PCG.US,D,19840814,000000,3.8511,3.882,3.8202,3.882,171084,0
+PCG.US,D,19840815,000000,3.882,3.882,3.8202,3.8511,344630,0
+PCG.US,D,19840816,000000,3.8511,3.8511,3.8202,3.8202,157638,0
+PCG.US,D,19840817,000000,3.8202,3.8202,3.7815,3.7815,146903,0
+PCG.US,D,19840820,000000,3.7815,3.8202,3.7198,3.7815,455454,0
+PCG.US,D,19840821,000000,3.7815,3.9131,3.7198,3.8511,396484,0
+PCG.US,D,19840822,000000,3.8511,3.882,3.7506,3.7815,362863,0
+PCG.US,D,19840823,000000,3.7198,3.7198,3.6191,3.6499,410454,0
+PCG.US,D,19840824,000000,3.6499,3.882,3.588,3.588,400751,0
+PCG.US,D,19840827,000000,3.588,3.6499,3.4567,3.6499,528260,0
+PCG.US,D,19840828,000000,3.6499,3.6885,3.6191,3.6885,237294,0
+PCG.US,D,19840829,000000,3.6885,3.6885,3.6191,3.6499,138887,0
+PCG.US,D,19840830,000000,3.6499,3.6885,3.6191,3.6191,173027,0
+PCG.US,D,19840831,000000,3.6499,3.6885,3.6499,3.6499,152721,0
+PCG.US,D,19840904,000000,3.6499,3.7198,3.6499,3.6885,237422,0
+PCG.US,D,19840905,000000,3.6885,3.7506,3.6885,3.7198,148845,0
+PCG.US,D,19840906,000000,3.7198,3.7815,3.7198,3.7506,184277,0
+PCG.US,D,19840907,000000,3.7506,3.7815,3.6885,3.6885,1344504,0
+PCG.US,D,19840910,000000,3.6885,3.7198,3.6499,3.7198,3828291,0
+PCG.US,D,19840911,000000,3.8047,3.8047,3.7042,3.735,303768,0
+PCG.US,D,19840912,000000,3.735,3.7661,3.7042,3.735,249842,0
+PCG.US,D,19840913,000000,3.735,3.8047,3.7042,3.7661,254364,0
+PCG.US,D,19840914,000000,3.7661,3.8358,3.735,3.7661,331177,0
+PCG.US,D,19840917,000000,3.8358,3.9051,3.8358,3.9051,636497,0
+PCG.US,D,19840918,000000,3.9051,3.9361,3.8667,3.9051,349286,0
+PCG.US,D,19840919,000000,3.9051,3.9361,3.8667,3.9051,332988,0
+PCG.US,D,19840920,000000,3.9051,3.967,3.8358,3.9361,294843,0
+PCG.US,D,19840921,000000,3.9361,3.967,3.7042,3.735,539895,0
+PCG.US,D,19840924,000000,3.7661,3.9051,3.7661,3.8667,434635,0
+PCG.US,D,19840925,000000,3.8667,3.9051,3.8358,3.9051,354198,0
+PCG.US,D,19840926,000000,3.9051,3.967,3.8667,3.9051,168760,0
+PCG.US,D,19840927,000000,3.9051,3.9361,3.8667,3.9361,134490,0
+PCG.US,D,19840928,000000,3.9361,3.967,3.9051,3.967,184144,0
+PCG.US,D,19841001,000000,3.9361,3.9361,3.8667,3.9051,181432,0
+PCG.US,D,19841002,000000,3.9051,3.9361,3.8358,3.9051,222295,0
+PCG.US,D,19841003,000000,3.9051,3.9361,3.8667,3.9051,221520,0
+PCG.US,D,19841004,000000,3.9051,3.967,3.9051,3.9361,189320,0
+PCG.US,D,19841005,000000,3.9361,4.0055,3.9051,3.967,236002,0
+PCG.US,D,19841008,000000,3.967,3.967,3.9361,3.9361,111983,0
+PCG.US,D,19841009,000000,3.9361,4.0055,3.9361,3.967,885431,0
+PCG.US,D,19841010,000000,3.967,3.967,3.9051,3.9361,222425,0
+PCG.US,D,19841011,000000,3.9361,3.967,3.9051,3.9361,282039,0
+PCG.US,D,19841012,000000,3.9361,4.0055,3.9051,3.967,440844,0
+PCG.US,D,19841015,000000,3.967,4.0055,3.9361,3.967,173931,0
+PCG.US,D,19841016,000000,3.967,4.0369,3.967,4.0055,476534,0
+PCG.US,D,19841017,000000,4.0055,4.1061,3.967,4.1061,346565,0
+PCG.US,D,19841018,000000,4.1061,4.1682,4.0672,4.1682,565117,0
+PCG.US,D,19841019,000000,4.1682,4.3073,4.1682,4.2685,1228769,0
+PCG.US,D,19841022,000000,4.2685,4.2685,4.1682,4.2685,468903,0
+PCG.US,D,19841023,000000,4.2685,4.2685,4.2066,4.2066,371139,0
+PCG.US,D,19841024,000000,4.1682,4.1682,4.1061,4.1061,255919,0
+PCG.US,D,19841025,000000,4.1061,4.1376,4.0369,4.0369,228374,0
+PCG.US,D,19841026,000000,4.0369,4.0369,3.9361,4.0369,615674,0
+PCG.US,D,19841029,000000,4.0369,4.0369,3.967,4.0055,187896,0
+PCG.US,D,19841030,000000,4.0055,4.1061,3.967,4.0672,615034,0
+PCG.US,D,19841031,000000,4.0672,4.1061,4.0369,4.1061,251393,0
+PCG.US,D,19841101,000000,4.1682,4.3073,4.1682,4.2685,1405672,0
+PCG.US,D,19841102,000000,4.2685,4.3073,4.2066,4.2377,1231226,0
+PCG.US,D,19841105,000000,4.2377,4.3768,4.2377,4.3768,412002,0
+PCG.US,D,19841106,000000,4.3768,4.4079,4.3073,4.3073,481058,0
+PCG.US,D,19841107,000000,4.3073,4.3384,4.2377,4.3073,593950,0
+PCG.US,D,19841108,000000,4.3073,4.3073,4.2685,4.2685,199535,0
+PCG.US,D,19841109,000000,4.2685,4.3384,4.2685,4.3073,323032,0
+PCG.US,D,19841112,000000,4.3073,4.4079,4.2685,4.3768,1201350,0
+PCG.US,D,19841113,000000,4.3768,4.4079,4.3384,4.3768,565374,0
+PCG.US,D,19841114,000000,4.3384,4.3768,4.3384,4.3384,237684,0
+PCG.US,D,19841115,000000,4.3768,4.4388,4.3384,4.4079,341011,0
+PCG.US,D,19841116,000000,4.4079,4.4388,4.3768,4.4079,823489,0
+PCG.US,D,19841119,000000,4.3768,4.4079,4.3768,4.4079,203158,0
+PCG.US,D,19841120,000000,4.3768,4.4079,4.3768,4.3768,251130,0
+PCG.US,D,19841121,000000,4.3768,4.4079,4.3384,4.4079,556064,0
+PCG.US,D,19841123,000000,4.4079,4.5085,4.4079,4.4773,708011,0
+PCG.US,D,19841126,000000,4.4773,4.4773,4.4388,4.4773,492958,0
+PCG.US,D,19841127,000000,4.4773,4.4773,4.4079,4.4773,502005,0
+PCG.US,D,19841128,000000,4.4388,4.4773,4.4388,4.4388,149880,0
+PCG.US,D,19841129,000000,4.4388,4.4773,4.4388,4.4388,143154,0
+PCG.US,D,19841130,000000,4.4388,4.5085,4.4079,4.5085,428814,0
+PCG.US,D,19841203,000000,4.4773,4.5085,4.4079,4.4079,314368,0
+PCG.US,D,19841204,000000,4.4079,4.4773,4.4079,4.4079,326266,0
+PCG.US,D,19841205,000000,4.4079,4.4773,4.4079,4.4388,675423,0
+PCG.US,D,19841206,000000,4.4079,4.4773,4.4079,4.4388,299886,0
+PCG.US,D,19841207,000000,4.4388,4.4388,4.3768,4.4388,1286440,0
+PCG.US,D,19841210,000000,4.4079,4.4388,4.3768,4.4388,507956,0
+PCG.US,D,19841211,000000,4.3073,4.3384,4.2377,4.3073,251652,0
+PCG.US,D,19841212,000000,4.2685,4.3073,4.2685,4.2685,207421,0
+PCG.US,D,19841213,000000,4.2685,4.3384,4.2685,4.3073,371139,0
+PCG.US,D,19841214,000000,4.2685,4.3384,4.2685,4.2685,259022,0
+PCG.US,D,19841217,000000,4.3384,4.3768,4.3384,4.3768,619688,0
+PCG.US,D,19841218,000000,4.4388,4.5085,4.4079,4.5085,809520,0
+PCG.US,D,19841219,000000,4.5085,4.6397,4.4773,4.5778,893707,0
+PCG.US,D,19841220,000000,4.5392,4.5778,4.2685,4.5085,346310,0
+PCG.US,D,19841221,000000,4.5085,4.5392,4.4388,4.5085,758573,0
+PCG.US,D,19841224,000000,4.4388,4.4773,4.4388,4.4773,140049,0
+PCG.US,D,19841226,000000,4.4388,4.4773,4.4079,4.4388,111083,0
+PCG.US,D,19841227,000000,4.4079,4.4388,4.4079,4.4388,119620,0
+PCG.US,D,19841228,000000,4.4388,4.4388,4.3768,4.4079,252814,0
+PCG.US,D,19841231,000000,4.4388,4.4773,4.4079,4.4079,291221,0
+PCG.US,D,19850102,000000,4.4079,4.4388,4.3768,4.4079,180527,0
+PCG.US,D,19850103,000000,4.4079,4.4079,4.3768,4.4079,231092,0
+PCG.US,D,19850104,000000,4.3384,4.3768,4.3073,4.3384,199150,0
+PCG.US,D,19850107,000000,4.3768,4.4773,4.3768,4.4773,197854,0
+PCG.US,D,19850108,000000,4.4773,4.4773,4.4388,4.4388,329237,0
+PCG.US,D,19850109,000000,4.4388,4.5392,4.4388,4.5085,412524,0
+PCG.US,D,19850110,000000,4.4773,4.5392,4.4773,4.5085,327170,0
+PCG.US,D,19850111,000000,4.5085,4.5085,4.4079,4.4773,804995,0
+PCG.US,D,19850114,000000,4.4388,4.5392,4.4079,4.5085,487266,0
+PCG.US,D,19850115,000000,4.4773,4.5392,4.4773,4.5392,677489,0
+PCG.US,D,19850116,000000,4.5085,4.5392,4.4773,4.5085,415622,0
+PCG.US,D,19850117,000000,4.5085,4.5392,4.4388,4.5085,281520,0
+PCG.US,D,19850118,000000,4.4773,4.5085,4.4079,4.4388,215052,0
+PCG.US,D,19850121,000000,4.4079,4.4388,4.3768,4.4079,361051,0
+PCG.US,D,19850122,000000,4.4388,4.4388,4.3073,4.4079,496317,0
+PCG.US,D,19850123,000000,4.3768,4.4079,4.3384,4.3768,316309,0
+PCG.US,D,19850124,000000,4.3768,4.4388,4.3384,4.3768,504466,0
+PCG.US,D,19850125,000000,4.3768,4.5085,4.3384,4.4773,1168119,0
+PCG.US,D,19850128,000000,4.4773,4.5392,4.4079,4.4388,409674,0
+PCG.US,D,19850129,000000,4.4079,4.5085,4.4079,4.5085,239753,0
+PCG.US,D,19850130,000000,4.5085,4.5392,4.4773,4.4773,256046,0
+PCG.US,D,19850131,000000,4.4773,4.5085,4.4079,4.5085,593564,0
+PCG.US,D,19850201,000000,4.4388,4.5085,4.4079,4.4773,1738015,0
+PCG.US,D,19850204,000000,4.4773,4.5778,4.4388,4.5392,221391,0
+PCG.US,D,19850205,000000,4.5778,4.6088,4.4773,4.4773,469550,0
+PCG.US,D,19850206,000000,4.5392,4.5778,4.5085,4.5392,287863,0
+PCG.US,D,19850207,000000,4.5778,4.6397,4.5392,4.5778,611151,0
+PCG.US,D,19850208,000000,4.5778,4.8101,4.5085,4.5778,381745,0
+PCG.US,D,19850211,000000,4.5085,4.5778,4.5085,4.5085,464244,0
+PCG.US,D,19850212,000000,4.4773,4.5085,4.4773,4.5085,155829,0
+PCG.US,D,19850213,000000,4.4773,4.6088,4.4773,4.5778,252943,0
+PCG.US,D,19850214,000000,4.5778,4.6088,4.5778,4.6088,173672,0
+PCG.US,D,19850215,000000,4.5778,4.6397,4.5778,4.6088,287086,0
+PCG.US,D,19850219,000000,4.6397,4.6397,4.5778,4.6088,303247,0
+PCG.US,D,19850220,000000,4.5778,4.6784,4.5778,4.6397,614381,0
+PCG.US,D,19850221,000000,4.6088,4.6784,4.5778,4.5778,502005,0
+PCG.US,D,19850222,000000,4.5778,4.6088,4.4079,4.5392,202384,0
+PCG.US,D,19850225,000000,4.5392,4.5778,4.5085,4.5392,296909,0
+PCG.US,D,19850226,000000,4.5778,4.6397,4.5392,4.6088,300273,0
+PCG.US,D,19850227,000000,4.5778,4.6784,4.5778,4.6397,527999,0
+PCG.US,D,19850228,000000,4.6397,4.6784,4.6088,4.6784,176519,0
+PCG.US,D,19850301,000000,4.6397,4.7094,4.6397,4.6397,535628,0
+PCG.US,D,19850304,000000,4.6397,4.7094,4.6397,4.6397,242985,0
+PCG.US,D,19850305,000000,4.6397,4.7094,4.6397,4.6784,775255,0
+PCG.US,D,19850306,000000,4.6784,4.7094,4.6397,4.6784,331177,0
+PCG.US,D,19850307,000000,4.6784,4.7094,4.6784,4.6784,167336,0
+PCG.US,D,19850308,000000,4.6784,4.7094,4.6088,4.6397,1594474,0
+PCG.US,D,19850311,000000,4.5085,4.5392,4.4388,4.5085,693137,0
+PCG.US,D,19850312,000000,4.4773,4.5392,4.4773,4.5392,1225019,0
+PCG.US,D,19850313,000000,4.5392,4.5778,4.5392,4.5392,583218,0
+PCG.US,D,19850314,000000,4.5392,4.5778,4.5085,4.5392,2585042,0
+PCG.US,D,19850315,000000,4.5392,4.5778,4.4773,4.4773,2151833,0
+PCG.US,D,19850318,000000,4.4773,4.5392,4.4773,4.5085,258765,0
+PCG.US,D,19850319,000000,4.5085,4.5778,4.4773,4.5392,204321,0
+PCG.US,D,19850320,000000,4.5778,4.6088,4.5392,4.5392,128411,0
+PCG.US,D,19850321,000000,4.5392,4.6397,4.5392,4.6088,462437,0
+PCG.US,D,19850322,000000,4.6088,4.6397,4.5778,4.6088,479246,0
+PCG.US,D,19850325,000000,4.5778,4.6088,4.5392,4.6088,145221,0
+PCG.US,D,19850326,000000,4.5392,4.6784,4.5392,4.6397,193200,0
+PCG.US,D,19850327,000000,4.6397,4.7094,4.6397,4.7094,183240,0
+PCG.US,D,19850328,000000,4.6397,4.6784,4.6088,4.6397,118195,0
+PCG.US,D,19850329,000000,4.6088,4.7401,4.6088,4.7401,540934,0
+PCG.US,D,19850401,000000,4.7094,4.7791,4.6784,4.7401,371915,0
+PCG.US,D,19850402,000000,4.7401,4.7791,4.7401,4.7401,216995,0
+PCG.US,D,19850403,000000,4.7401,4.7791,4.7401,4.7401,150911,0
+PCG.US,D,19850404,000000,4.7401,4.7791,4.7401,4.7401,210656,0
+PCG.US,D,19850408,000000,4.7401,4.7791,4.7094,4.7094,548042,0
+PCG.US,D,19850409,000000,4.7094,4.7401,4.6784,4.7094,364285,0
+PCG.US,D,19850410,000000,4.7401,4.7401,4.6784,4.7094,428428,0
+PCG.US,D,19850411,000000,4.7791,4.8101,4.7401,4.7791,466832,0
+PCG.US,D,19850412,000000,4.7791,4.841,4.7401,4.8101,436182,0
+PCG.US,D,19850415,000000,4.841,4.9104,4.8101,4.841,225274,0
+PCG.US,D,19850416,000000,4.8795,4.9104,4.8101,4.841,254106,0
+PCG.US,D,19850417,000000,4.8795,4.8795,4.841,4.8795,246607,0
+PCG.US,D,19850418,000000,4.8795,4.9104,4.841,4.841,185310,0
+PCG.US,D,19850419,000000,4.8795,4.9104,4.841,4.9104,248027,0
+PCG.US,D,19850422,000000,4.9104,4.9104,4.841,4.841,177939,0
+PCG.US,D,19850423,000000,4.8795,4.9104,4.841,4.9104,182853,0
+PCG.US,D,19850424,000000,4.9104,4.9413,4.8795,4.9104,135783,0
+PCG.US,D,19850425,000000,4.9413,4.98,4.9104,4.98,309455,0
+PCG.US,D,19850426,000000,4.9413,4.98,4.8795,4.9413,206129,0
+PCG.US,D,19850429,000000,4.9104,4.98,4.9104,4.9104,313851,0
+PCG.US,D,19850430,000000,4.9104,4.98,4.8795,4.9413,243891,0
+PCG.US,D,19850501,000000,4.9104,4.98,4.9104,4.9104,217769,0
+PCG.US,D,19850502,000000,4.9104,4.9104,4.8101,4.8795,794522,0
+PCG.US,D,19850503,000000,4.8795,4.9104,4.841,4.9104,338423,0
+PCG.US,D,19850506,000000,4.8795,4.9104,4.841,4.8795,488427,0
+PCG.US,D,19850507,000000,4.8795,4.9104,4.8795,4.8795,516620,0
+PCG.US,D,19850508,000000,4.8795,4.9104,4.841,4.8795,269628,0
+PCG.US,D,19850509,000000,4.8795,4.9413,4.8795,4.9104,257081,0
+PCG.US,D,19850510,000000,4.9104,5.0113,4.9104,4.98,462046,0
+PCG.US,D,19850513,000000,4.98,5.0496,4.98,5.0113,322388,0
+PCG.US,D,19850514,000000,5.0496,5.0806,5.0113,5.0496,165525,0
+PCG.US,D,19850515,000000,5.0113,5.0806,5.0113,5.0496,135269,0
+PCG.US,D,19850516,000000,5.0806,5.2506,5.0806,5.2506,298980,0
+PCG.US,D,19850517,000000,5.2506,5.2506,5.2119,5.2506,372689,0
+PCG.US,D,19850520,000000,5.2506,5.3514,5.2506,5.3123,447696,0
+PCG.US,D,19850521,000000,5.3123,5.3123,5.2506,5.3123,312172,0
+PCG.US,D,19850522,000000,5.2506,5.2506,5.1812,5.2506,421702,0
+PCG.US,D,19850523,000000,5.2119,5.2818,5.1812,5.2506,304800,0
+PCG.US,D,19850524,000000,5.2119,5.2818,5.1812,5.2506,197983,0
+PCG.US,D,19850528,000000,5.2506,5.3123,5.2119,5.2506,538604,0
+PCG.US,D,19850529,000000,5.2506,5.3123,5.2506,5.2506,249970,0
+PCG.US,D,19850530,000000,5.2818,5.2818,4.98,5.2818,229795,0
+PCG.US,D,19850531,000000,5.2506,5.3123,5.2119,5.2818,504335,0
+PCG.US,D,19850603,000000,5.3514,5.3822,5.3123,5.3822,431529,0
+PCG.US,D,19850604,000000,5.3822,5.4133,5.3514,5.4133,315012,0
+PCG.US,D,19850605,000000,5.3822,5.4517,5.3822,5.3822,2147948,0
+PCG.US,D,19850606,000000,5.3822,5.4133,5.3514,5.3822,1710863,0
+PCG.US,D,19850607,000000,5.3514,5.3822,5.3514,5.3822,2971695,0
+PCG.US,D,19850610,000000,5.3822,5.3822,5.3123,5.3514,1876386,0
+PCG.US,D,19850611,000000,5.2662,5.3356,5.2662,5.2662,237037,0
+PCG.US,D,19850612,000000,5.2662,5.3046,5.1967,5.1967,498516,0
+PCG.US,D,19850613,000000,5.1967,5.444,5.0962,5.1347,401791,0
+PCG.US,D,19850614,000000,5.1655,5.2662,5.1655,5.2662,1247903,0
+PCG.US,D,19850617,000000,5.2662,5.3356,5.2662,5.3356,516488,0
+PCG.US,D,19850618,000000,5.3046,5.4054,5.3046,5.4054,508990,0
+PCG.US,D,19850619,000000,5.4054,5.4054,5.3046,5.3046,341652,0
+PCG.US,D,19850620,000000,5.3046,5.3743,5.2662,5.3046,451831,0
+PCG.US,D,19850621,000000,5.3046,5.4054,5.2662,5.4054,421313,0
+PCG.US,D,19850624,000000,5.3356,5.3743,5.2662,5.3356,358209,0
+PCG.US,D,19850625,000000,5.2662,5.4054,5.2662,5.3743,196949,0
+PCG.US,D,19850626,000000,5.4054,5.4054,5.3743,5.4054,102550,0
+PCG.US,D,19850627,000000,5.4054,5.4054,5.3356,5.3743,99443,0
+PCG.US,D,19850628,000000,5.3356,5.4054,5.3046,5.4054,454937,0
+PCG.US,D,19850701,000000,5.4054,5.4054,5.3356,5.4054,328335,0
+PCG.US,D,19850702,000000,5.4054,5.4054,5.3356,5.3356,757669,0
+PCG.US,D,19850703,000000,5.3356,5.4054,5.3356,5.3356,130222,0
+PCG.US,D,19850705,000000,5.3356,5.4054,5.3356,5.3743,185181,0
+PCG.US,D,19850708,000000,5.3356,5.4054,5.3356,5.4054,547267,0
+PCG.US,D,19850709,000000,5.3743,5.444,5.3743,5.4054,294714,0
+PCG.US,D,19850710,000000,5.4748,5.4748,5.4748,5.4748,483384,0
+PCG.US,D,19850711,000000,5.444,5.5058,5.4054,5.444,306093,0
+PCG.US,D,19850712,000000,5.444,5.4748,5.4054,5.4748,435927,0
+PCG.US,D,19850715,000000,5.4748,5.5058,5.3743,5.5058,245314,0
+PCG.US,D,19850716,000000,5.4748,5.4748,5.4054,5.4748,480929,0
+PCG.US,D,19850717,000000,5.444,5.4748,5.4054,5.444,279453,0
+PCG.US,D,19850718,000000,5.444,5.444,5.3743,5.3743,904182,0
+PCG.US,D,19850719,000000,5.3743,5.3743,5.1967,5.2662,740081,0
+PCG.US,D,19850722,000000,5.2352,5.2352,5.1347,5.2352,322126,0
+PCG.US,D,19850723,000000,5.1967,5.2352,5.0264,5.0649,451184,0
+PCG.US,D,19850724,000000,5.0962,5.1347,5.0264,5.0962,950997,0
+PCG.US,D,19850725,000000,5.0962,5.1347,5.0962,5.1347,435021,0
+PCG.US,D,19850726,000000,5.0962,5.1655,5.0649,5.0649,1002590,0
+PCG.US,D,19850729,000000,5.1347,5.1347,4.9259,4.9956,895518,0
+PCG.US,D,19850730,000000,4.9568,5.0649,4.9568,5.0649,480670,0
+PCG.US,D,19850731,000000,5.0649,5.0962,4.9956,5.0264,567829,0
+PCG.US,D,19850801,000000,5.0264,5.0649,4.9568,5.0264,238588,0
+PCG.US,D,19850802,000000,4.9956,4.9956,4.8871,4.9259,352261,0
+PCG.US,D,19850805,000000,4.9568,4.9568,4.8176,4.8871,316309,0
+PCG.US,D,19850806,000000,4.8871,4.9568,4.7868,4.8871,420408,0
+PCG.US,D,19850807,000000,4.9259,4.9259,4.8176,4.8871,356785,0
+PCG.US,D,19850808,000000,4.9568,5.0649,4.9259,5.0264,256824,0
+PCG.US,D,19850809,000000,5.0649,5.0649,5.0264,5.0649,259279,0
+PCG.US,D,19850812,000000,5.0649,5.0649,5.0264,5.0649,266782,0
+PCG.US,D,19850813,000000,5.0649,5.0649,4.9568,5.0264,209365,0
+PCG.US,D,19850814,000000,5.0264,5.0649,5.0264,5.0649,139660,0
+PCG.US,D,19850815,000000,5.0264,5.0649,4.9956,5.0649,454158,0
+PCG.US,D,19850816,000000,5.0264,5.0264,4.9956,5.0264,295748,0
+PCG.US,D,19850819,000000,5.0649,5.0962,4.9956,5.0264,119620,0
+PCG.US,D,19850820,000000,5.0264,5.1347,5.0264,5.1347,342560,0
+PCG.US,D,19850821,000000,5.0962,5.1347,5.0264,5.0962,294586,0
+PCG.US,D,19850822,000000,5.1347,5.1347,5.0962,5.0962,195013,0
+PCG.US,D,19850823,000000,5.0962,5.1347,5.0962,5.0962,211949,0
+PCG.US,D,19850826,000000,5.1347,5.1655,5.0962,5.1347,158284,0
+PCG.US,D,19850827,000000,5.1347,5.1655,5.0962,5.1655,269498,0
+PCG.US,D,19850828,000000,5.1347,5.1967,5.1347,5.1967,369459,0
+PCG.US,D,19850829,000000,5.1967,5.2352,5.1655,5.1967,423900,0
+PCG.US,D,19850830,000000,5.1655,5.1967,5.1655,5.1655,359887,0
+PCG.US,D,19850903,000000,5.1967,5.1967,5.1655,5.1967,201475,0
+PCG.US,D,19850904,000000,5.2352,5.2352,5.1655,5.2352,185310,0
+PCG.US,D,19850905,000000,5.1967,5.2352,5.1967,5.2352,2824278,0
+PCG.US,D,19850906,000000,5.1967,5.2662,5.1655,5.2352,581925,0
+PCG.US,D,19850909,000000,5.2662,5.3046,5.2352,5.3046,3386805,0
+PCG.US,D,19850910,000000,5.1887,5.2892,5.1502,5.1887,517138,0
+PCG.US,D,19850911,000000,5.1887,5.2198,5.1502,5.1502,342689,0
+PCG.US,D,19850912,000000,5.0806,5.1887,5.0806,5.0806,305060,0
+PCG.US,D,19850913,000000,5.1502,5.1502,5.0113,5.0418,747708,0
+PCG.US,D,19850916,000000,5.0806,5.0806,4.8717,5.0418,389242,0
+PCG.US,D,19850917,000000,5.0806,5.0806,5.0113,5.0806,214924,0
+PCG.US,D,19850918,000000,5.0418,5.0806,5.0418,5.0806,213759,0
+PCG.US,D,19850919,000000,5.0418,5.0806,5.0113,5.0418,206002,0
+PCG.US,D,19850920,000000,5.1193,5.1193,5.0418,5.0806,564079,0
+PCG.US,D,19850923,000000,5.1193,5.1502,5.0418,5.0806,205872,0
+PCG.US,D,19850924,000000,5.0806,5.0806,5.0113,5.0113,149623,0
+PCG.US,D,19850925,000000,5.0418,5.0418,4.9724,5.0418,117937,0
+PCG.US,D,19850926,000000,5.0418,5.0418,4.9724,5.0418,148973,0
+PCG.US,D,19850930,000000,5.0113,5.0418,4.9027,4.9724,597444,0
+PCG.US,D,19851001,000000,4.9724,5.0418,4.9413,5.0113,288766,0
+PCG.US,D,19851002,000000,5.0806,5.1193,4.9724,4.9724,230187,0
+PCG.US,D,19851003,000000,5.0113,5.0806,4.9413,5.0418,177034,0
+PCG.US,D,19851004,000000,5.0418,5.0418,4.9413,5.0113,500973,0
+PCG.US,D,19851007,000000,4.9724,5.0418,4.9027,4.9724,362214,0
+PCG.US,D,19851008,000000,5.0113,5.0113,4.9027,4.9724,386527,0
+PCG.US,D,19851009,000000,4.9724,5.0418,4.9413,4.9724,162422,0
+PCG.US,D,19851010,000000,5.0418,5.0418,4.9724,5.0113,246349,0
+PCG.US,D,19851011,000000,5.0113,5.0113,4.9724,5.0113,185310,0
+PCG.US,D,19851014,000000,5.0418,5.0418,4.9724,5.0113,116518,0
+PCG.US,D,19851015,000000,5.0418,5.0806,5.0113,5.0418,287343,0
+PCG.US,D,19851016,000000,5.0806,5.1193,5.0418,5.0806,488687,0
+PCG.US,D,19851017,000000,5.1193,5.1193,5.0113,5.0418,178455,0
+PCG.US,D,19851018,000000,5.0806,5.0806,5.0113,5.0806,215052,0
+PCG.US,D,19851021,000000,5.0806,5.1193,5.0113,5.0806,212079,0
+PCG.US,D,19851022,000000,5.0806,5.1502,5.0806,5.1193,419503,0
+PCG.US,D,19851023,000000,5.1502,5.2584,5.1193,5.2198,1474210,0
+PCG.US,D,19851024,000000,5.2198,5.2584,5.1502,5.2198,246863,0
+PCG.US,D,19851025,000000,5.1887,5.2198,5.0806,5.1887,853360,0
+PCG.US,D,19851028,000000,5.1887,5.2198,5.1502,5.2198,383812,0
+PCG.US,D,19851029,000000,5.1887,5.2892,5.0113,5.2892,1194498,0
+PCG.US,D,19851030,000000,5.2892,5.2892,5.2198,5.2198,244279,0
+PCG.US,D,19851031,000000,5.2198,5.2584,5.2198,5.2198,568087,0
+PCG.US,D,19851101,000000,5.2892,5.328,5.1502,5.2892,415883,0
+PCG.US,D,19851104,000000,5.328,5.328,5.2892,5.328,213631,0
+PCG.US,D,19851105,000000,5.2892,5.328,5.2892,5.328,316436,0
+PCG.US,D,19851106,000000,5.3591,5.3591,5.2892,5.2892,264323,0
+PCG.US,D,19851107,000000,5.328,5.3591,5.2892,5.3591,201087,0
+PCG.US,D,19851108,000000,5.3591,5.5058,5.2892,5.3591,356525,0
+PCG.US,D,19851111,000000,5.3591,5.5058,5.328,5.4671,300402,0
+PCG.US,D,19851112,000000,5.5367,5.6064,5.5058,5.5752,517138,0
+PCG.US,D,19851113,000000,5.5752,5.6064,5.5367,5.5752,278291,0
+PCG.US,D,19851114,000000,5.5367,5.5752,5.5058,5.5367,451314,0
+PCG.US,D,19851115,000000,5.5367,5.6064,5.4361,5.5058,722362,0
+PCG.US,D,19851118,000000,5.5058,5.5367,5.3974,5.4671,376958,0
+PCG.US,D,19851119,000000,5.4671,5.5058,5.3591,5.4361,702967,0
+PCG.US,D,19851120,000000,5.4361,5.4361,5.3974,5.3974,176646,0
+PCG.US,D,19851121,000000,5.4361,5.5058,5.2198,5.3974,580371,0
+PCG.US,D,19851122,000000,5.4361,5.4671,5.3591,5.4361,650463,0
+PCG.US,D,19851125,000000,5.4361,5.4671,5.3974,5.4671,161387,0
+PCG.US,D,19851126,000000,5.4361,5.4671,5.4361,5.4361,158025,0
+PCG.US,D,19851127,000000,5.4671,5.5058,5.4361,5.5058,313465,0
+PCG.US,D,19851129,000000,5.5058,5.5752,5.4361,5.5058,315666,0
+PCG.US,D,19851202,000000,5.4671,5.5058,5.4361,5.4671,203158,0
+PCG.US,D,19851203,000000,5.4671,5.5058,5.4671,5.5058,391828,0
+PCG.US,D,19851204,000000,5.4671,5.5058,5.4361,5.5058,296909,0
+PCG.US,D,19851205,000000,5.5058,5.5367,5.4671,5.5367,6767143,0
+PCG.US,D,19851206,000000,5.5367,5.5752,5.4361,5.5367,664815,0
+PCG.US,D,19851209,000000,5.5367,5.6451,5.5058,5.6451,3253609,0
+PCG.US,D,19851210,000000,5.6684,5.7068,5.5598,5.6295,686283,0
+PCG.US,D,19851211,000000,5.6295,5.7068,5.5984,5.6684,747969,0
+PCG.US,D,19851212,000000,5.6684,5.7068,5.5984,5.5984,578821,0
+PCG.US,D,19851213,000000,5.6295,5.6684,5.5984,5.6684,575459,0
+PCG.US,D,19851216,000000,5.6684,5.7068,5.6295,5.6295,585030,0
+PCG.US,D,19851217,000000,5.7068,5.8152,5.6684,5.8152,1474210,0
+PCG.US,D,19851218,000000,5.8152,5.885,5.7765,5.8152,542095,0
+PCG.US,D,19851219,000000,5.7765,5.8152,5.7379,5.7379,331569,0
+PCG.US,D,19851220,000000,5.7379,5.8463,5.7379,5.8463,539120,0
+PCG.US,D,19851223,000000,5.8152,5.8463,5.7379,5.7379,236780,0
+PCG.US,D,19851224,000000,5.7068,5.7379,5.7068,5.7379,277125,0
+PCG.US,D,19851226,000000,5.7379,5.7379,5.7068,5.7068,251003,0
+PCG.US,D,19851227,000000,5.7068,5.7068,5.6684,5.6684,183889,0
+PCG.US,D,19851230,000000,5.7068,5.7379,5.6684,5.7068,199279,0
+PCG.US,D,19851231,000000,5.7068,5.7765,5.6684,5.7765,387951,0
+PCG.US,D,19860102,000000,5.7765,5.7765,5.6295,5.6684,455454,0
+PCG.US,D,19860103,000000,5.6684,5.7379,5.6295,5.7379,284241,0
+PCG.US,D,19860106,000000,5.7765,5.7765,5.7068,5.7765,201087,0
+PCG.US,D,19860107,000000,5.7765,5.885,5.7379,5.885,881166,0
+PCG.US,D,19860108,000000,5.8463,5.885,5.5984,5.6684,461401,0
+PCG.US,D,19860109,000000,5.7068,5.7068,5.5598,5.6684,530717,0
+PCG.US,D,19860110,000000,5.6295,5.6684,5.5598,5.5598,302216,0
+PCG.US,D,19860113,000000,5.6295,5.6295,5.4133,5.5984,450281,0
+PCG.US,D,19860114,000000,5.6684,5.6684,5.5984,5.6684,217769,0
+PCG.US,D,19860115,000000,5.6684,5.7068,5.6295,5.6684,142119,0
+PCG.US,D,19860116,000000,5.7068,5.7068,5.5598,5.6295,457008,0
+PCG.US,D,19860117,000000,5.6295,5.6684,5.5598,5.5984,548302,0
+PCG.US,D,19860120,000000,5.5214,5.5984,5.5214,5.5598,414977,0
+PCG.US,D,19860121,000000,5.5598,5.5984,5.5214,5.5598,376051,0
+PCG.US,D,19860122,000000,5.5984,5.6684,5.5598,5.6295,556578,0
+PCG.US,D,19860123,000000,5.6295,5.6295,5.4903,5.6295,177034,0
+PCG.US,D,19860124,000000,5.6295,5.7068,5.5598,5.6684,811590,0
+PCG.US,D,19860127,000000,5.7068,5.7379,5.6684,5.7379,413814,0
+PCG.US,D,19860128,000000,5.7765,5.8152,5.7379,5.8152,1223333,0
+PCG.US,D,19860129,000000,5.8152,5.9237,5.7765,5.885,3407495,0
+PCG.US,D,19860130,000000,5.8463,5.885,5.8152,5.8152,312815,0
+PCG.US,D,19860131,000000,5.8152,5.9237,5.8152,5.9237,567829,0
+PCG.US,D,19860203,000000,5.9237,5.9543,5.8463,5.9237,510282,0
+PCG.US,D,19860204,000000,5.9543,5.9931,5.8152,5.9543,924485,0
+PCG.US,D,19860205,000000,5.9237,5.9931,5.8463,5.9237,275446,0
+PCG.US,D,19860206,000000,5.8463,5.9543,5.8463,5.9543,242729,0
+PCG.US,D,19860207,000000,5.885,5.9543,5.8463,5.9237,459590,0
+PCG.US,D,19860210,000000,5.9237,5.9543,5.885,5.9543,293934,0
+PCG.US,D,19860211,000000,5.9543,5.9931,5.9237,5.9237,399845,0
+PCG.US,D,19860212,000000,5.9543,5.9931,5.9237,5.9931,224753,0
+PCG.US,D,19860213,000000,5.9931,6.032,5.9543,5.9931,409802,0
+PCG.US,D,19860214,000000,5.9931,6.032,5.9543,6.032,661330,0
+PCG.US,D,19860218,000000,6.032,6.1014,5.9931,6.1014,649688,0
+PCG.US,D,19860219,000000,6.0628,6.2096,6.0628,6.14,1641028,0
+PCG.US,D,19860220,000000,6.1708,6.3566,6.14,6.3178,932761,0
+PCG.US,D,19860221,000000,6.3953,6.4648,6.3566,6.4648,517913,0
+PCG.US,D,19860224,000000,6.3953,6.6118,6.3953,6.5729,583477,0
+PCG.US,D,19860225,000000,6.5729,6.5729,6.4648,6.5342,377604,0
+PCG.US,D,19860226,000000,6.4648,6.5342,6.4648,6.4648,228114,0
+PCG.US,D,19860227,000000,6.4648,6.5034,6.3953,6.5034,768660,0
+PCG.US,D,19860228,000000,6.5034,6.5729,6.4648,6.5729,919312,0
+PCG.US,D,19860303,000000,6.5342,6.5729,6.426,6.426,843532,0
+PCG.US,D,19860304,000000,6.426,6.6118,6.426,6.5729,4182099,0
+PCG.US,D,19860305,000000,6.5729,6.5729,6.5034,6.5342,456231,0
+PCG.US,D,19860306,000000,6.5342,6.828,6.5034,6.5729,622272,0
+PCG.US,D,19860307,000000,6.5342,6.5729,6.5034,6.5034,890218,0
+PCG.US,D,19860310,000000,6.5034,6.6425,6.5034,6.6118,2905748,0
+PCG.US,D,19860311,000000,6.5964,6.5964,6.488,6.5964,991988,0
+PCG.US,D,19860312,000000,6.5574,6.6738,6.5192,6.635,2402705,0
+PCG.US,D,19860313,000000,6.6738,6.7046,6.5964,6.635,373337,0
+PCG.US,D,19860314,000000,6.5964,6.635,6.488,6.5574,1219068,0
+PCG.US,D,19860317,000000,6.5574,6.5574,6.2251,6.4107,454158,0
+PCG.US,D,19860318,000000,6.4491,6.5574,6.4107,6.5574,407088,0
+PCG.US,D,19860319,000000,6.5574,6.5574,6.4107,6.4491,290441,0
+PCG.US,D,19860320,000000,6.4107,6.4491,6.1941,6.2635,1069967,0
+PCG.US,D,19860321,000000,6.1941,6.2635,6.1171,6.1941,2406586,0
+PCG.US,D,19860324,000000,6.2251,6.372,6.2251,6.372,666885,0
+PCG.US,D,19860325,000000,6.372,6.4107,6.3411,6.4107,335706,0
+PCG.US,D,19860326,000000,6.4107,6.5964,6.372,6.5964,592140,0
+PCG.US,D,19860327,000000,6.5964,6.635,6.5574,6.5574,437222,0
+PCG.US,D,19860331,000000,6.5574,6.7046,6.5574,6.6738,760380,0
+PCG.US,D,19860401,000000,6.6738,6.7428,6.5964,6.635,969878,0
+PCG.US,D,19860402,000000,6.635,6.7428,6.5964,6.7046,375405,0
+PCG.US,D,19860403,000000,6.7046,6.7046,6.635,6.635,534078,0
+PCG.US,D,19860404,000000,6.635,6.6738,6.372,6.488,543648,0
+PCG.US,D,19860407,000000,6.4491,6.4491,6.1941,6.372,402951,0
+PCG.US,D,19860408,000000,6.4107,6.5192,6.3025,6.5192,840171,0
+PCG.US,D,19860409,000000,6.635,6.7046,6.635,6.7046,1290970,0
+PCG.US,D,19860410,000000,6.6738,6.7046,6.5964,6.635,341138,0
+PCG.US,D,19860411,000000,6.5964,6.6738,6.5574,6.5574,732061,0
+PCG.US,D,19860414,000000,6.5574,6.635,6.5192,6.5964,250613,0
+PCG.US,D,19860415,000000,6.635,6.7428,6.5964,6.7046,656410,0
+PCG.US,D,19860416,000000,6.7818,6.8516,6.7046,6.8203,755855,0
+PCG.US,D,19860417,000000,6.7818,6.7818,6.6738,6.7428,382780,0
+PCG.US,D,19860418,000000,6.7818,6.7818,6.5574,6.6738,438254,0
+PCG.US,D,19860421,000000,6.7046,6.8516,6.6738,6.7818,395451,0
+PCG.US,D,19860422,000000,6.8203,6.8903,6.6738,6.7818,894096,0
+PCG.US,D,19860423,000000,6.7428,6.7818,6.5964,6.635,532265,0
+PCG.US,D,19860424,000000,6.6738,6.7428,6.5192,6.5574,1409553,0
+PCG.US,D,19860425,000000,6.5574,6.5964,6.372,6.5192,393381,0
+PCG.US,D,19860428,000000,6.5192,6.5964,6.488,6.5964,988366,0
+PCG.US,D,19860429,000000,6.635,6.635,6.3411,6.488,447176,0
+PCG.US,D,19860430,000000,6.372,6.4107,6.2251,6.2251,779131,0
+PCG.US,D,19860501,000000,6.2635,6.4107,6.1941,6.4107,740081,0
+PCG.US,D,19860502,000000,6.372,6.4107,6.3025,6.3411,476143,0
+PCG.US,D,19860505,000000,6.3411,6.4107,6.3025,6.3411,273378,0
+PCG.US,D,19860506,000000,6.372,6.4107,6.3025,6.3411,360795,0
+PCG.US,D,19860507,000000,6.3411,6.3411,6.2251,6.3025,607143,0
+PCG.US,D,19860508,000000,6.3025,6.3411,6.2635,6.3411,532656,0
+PCG.US,D,19860509,000000,6.2635,6.3025,6.1941,6.2635,516231,0
+PCG.US,D,19860512,000000,6.3025,6.3411,6.2635,6.2635,319023,0
+PCG.US,D,19860513,000000,6.3411,6.4107,6.2635,6.372,342431,0
+PCG.US,D,19860514,000000,6.372,6.4107,6.3411,6.4107,289407,0
+PCG.US,D,19860515,000000,6.372,6.372,6.2251,6.3025,736071,0
+PCG.US,D,19860516,000000,6.2635,6.3025,6.2251,6.2635,282556,0
+PCG.US,D,19860519,000000,6.2635,6.3025,6.1941,6.3025,281781,0
+PCG.US,D,19860520,000000,6.2635,6.488,6.2251,6.3025,169146,0
+PCG.US,D,19860521,000000,6.3411,6.3411,6.2251,6.2635,259022,0
+PCG.US,D,19860522,000000,6.3025,6.488,6.2635,6.488,640506,0
+PCG.US,D,19860523,000000,6.4491,6.488,6.4107,6.4107,340360,0
+PCG.US,D,19860527,000000,6.4491,6.635,6.4107,6.5964,659773,0
+PCG.US,D,19860528,000000,6.635,6.7428,6.635,6.7428,638694,0
+PCG.US,D,19860529,000000,6.7046,6.7818,6.7046,6.7818,803961,0
+PCG.US,D,19860530,000000,6.7818,6.8516,6.7428,6.8203,721977,0
+PCG.US,D,19860602,000000,6.8516,6.8516,6.6738,6.7428,1122600,0
+PCG.US,D,19860603,000000,6.7428,6.7818,6.7046,6.7428,179105,0
+PCG.US,D,19860604,000000,6.7428,6.7818,6.635,6.6738,330016,0
+PCG.US,D,19860605,000000,6.6738,6.7046,6.5964,6.7046,289671,0
+PCG.US,D,19860606,000000,6.7046,6.7428,6.6738,6.7046,383423,0
+PCG.US,D,19860609,000000,6.7046,6.7046,6.5574,6.635,6747744,0
+PCG.US,D,19860610,000000,6.4801,6.5884,6.403,6.4801,828017,0
+PCG.US,D,19860611,000000,6.4801,6.6273,6.4801,6.511,1306098,0
+PCG.US,D,19860612,000000,6.5884,6.6273,6.511,6.5884,306997,0
+PCG.US,D,19860613,000000,6.6273,6.7428,6.5884,6.6658,413554,0
+PCG.US,D,19860616,000000,6.7428,6.8127,6.6658,6.7739,499936,0
+PCG.US,D,19860617,000000,6.7739,6.8127,6.7739,6.7739,246477,0
+PCG.US,D,19860618,000000,6.8127,6.8127,6.7428,6.8127,292903,0
+PCG.US,D,19860619,000000,6.7739,6.8127,6.7428,6.7428,396225,0
+PCG.US,D,19860620,000000,6.7428,6.8516,6.7046,6.8516,675553,0
+PCG.US,D,19860623,000000,6.8127,6.8516,6.7046,6.8127,344369,0
+PCG.US,D,19860624,000000,6.8127,6.8516,6.7046,6.7739,409160,0
+PCG.US,D,19860625,000000,6.8127,6.9288,6.7739,6.8516,412653,0
+PCG.US,D,19860626,000000,6.8516,6.8903,6.7428,6.8127,583090,0
+PCG.US,D,19860627,000000,6.8127,6.8903,6.7739,6.8516,296266,0
+PCG.US,D,19860630,000000,6.8516,6.9288,6.8127,6.8903,536925,0
+PCG.US,D,19860701,000000,6.9288,6.9288,6.8903,6.9288,396745,0
+PCG.US,D,19860702,000000,6.9288,6.9671,6.8903,6.9671,911037,0
+PCG.US,D,19860703,000000,6.9671,7.0448,6.9288,6.9671,593302,0
+PCG.US,D,19860707,000000,6.9288,6.9671,6.8516,6.8516,605720,0
+PCG.US,D,19860708,000000,6.8127,6.8516,6.7428,6.8516,1383687,0
+PCG.US,D,19860709,000000,6.8903,7.0061,6.8127,6.9671,764910,0
+PCG.US,D,19860710,000000,7.0061,7.0448,6.8903,7.0448,631972,0
+PCG.US,D,19860711,000000,7.0448,7.1917,6.8516,7.1917,1631975,0
+PCG.US,D,19860714,000000,7.2304,7.3077,7.1917,7.2689,603521,0
+PCG.US,D,19860715,000000,7.3077,7.4158,7.2689,7.4158,839391,0
+PCG.US,D,19860716,000000,7.3771,7.6401,7.3386,7.6401,1590598,0
+PCG.US,D,19860717,000000,7.6091,7.6091,7.4545,7.4935,1121434,0
+PCG.US,D,19860718,000000,7.4935,7.4935,7.3771,7.4158,627701,0
+PCG.US,D,19860721,000000,7.3771,7.4545,7.3077,7.4158,1681117,0
+PCG.US,D,19860722,000000,7.3771,7.4935,7.2689,7.4935,550374,0
+PCG.US,D,19860723,000000,7.4935,7.5317,7.3077,7.5317,665722,0
+PCG.US,D,19860724,000000,7.5317,7.6401,7.4545,7.6401,731155,0
+PCG.US,D,19860725,000000,7.6401,7.7562,7.6091,7.7562,1646201,0
+PCG.US,D,19860728,000000,7.7173,7.7562,7.4935,7.5317,544679,0
+PCG.US,D,19860729,000000,7.5317,7.5705,7.4158,7.5705,286434,0
+PCG.US,D,19860730,000000,7.5705,7.6091,7.4545,7.5705,496448,0
+PCG.US,D,19860731,000000,7.6091,7.679,7.4935,7.6091,228763,0
+PCG.US,D,19860801,000000,7.6091,7.6091,7.4545,7.4935,717840,0
+PCG.US,D,19860804,000000,7.4158,7.5705,7.3077,7.4158,541965,0
+PCG.US,D,19860805,000000,7.4935,7.4935,7.3386,7.4158,739432,0
+PCG.US,D,19860806,000000,7.4158,7.5317,7.3771,7.4935,441873,0
+PCG.US,D,19860807,000000,7.5317,7.5705,7.4545,7.5317,660418,0
+PCG.US,D,19860808,000000,7.5705,7.5705,7.4158,7.4935,872113,0
+PCG.US,D,19860811,000000,7.4935,7.5705,7.4545,7.5705,1202387,0
+PCG.US,D,19860812,000000,7.5705,7.5705,7.4545,7.5705,740726,0
+PCG.US,D,19860813,000000,7.5317,7.6401,7.4935,7.6401,1191523,0
+PCG.US,D,19860814,000000,7.6401,7.6401,7.5705,7.6401,835129,0
+PCG.US,D,19860815,000000,7.6401,7.679,7.5705,7.6401,571056,0
+PCG.US,D,19860818,000000,7.6401,7.7562,7.5705,7.679,1409553,0
+PCG.US,D,19860819,000000,7.7562,7.9107,7.2689,7.8723,1319032,0
+PCG.US,D,19860820,000000,7.9806,8.1737,7.9806,8.1354,1357826,0
+PCG.US,D,19860821,000000,8.1737,8.2047,8.0965,8.1737,770729,0
+PCG.US,D,19860822,000000,8.1354,8.1737,8.0965,8.1737,715250,0
+PCG.US,D,19860825,000000,8.1354,8.1354,8.0578,8.0965,819999,0
+PCG.US,D,19860826,000000,8.0965,8.2821,8.0578,8.2821,776546,0
+PCG.US,D,19860827,000000,8.2434,8.2821,8.1354,8.2047,764132,0
+PCG.US,D,19860828,000000,8.1737,8.2434,8.1737,8.2047,437608,0
+PCG.US,D,19860829,000000,8.2047,8.2434,8.1354,8.2047,564079,0
+PCG.US,D,19860902,000000,8.2047,8.2434,8.0965,8.1354,1273510,0
+PCG.US,D,19860903,000000,8.0578,8.1737,7.9806,8.1354,351872,0
+PCG.US,D,19860904,000000,8.1354,8.2434,8.1354,8.1737,1306098,0
+PCG.US,D,19860905,000000,8.0578,8.0965,7.4935,8.0578,1166825,0
+PCG.US,D,19860908,000000,7.9417,8.019,7.8723,7.9417,1306098,0
+PCG.US,D,19860909,000000,7.8255,7.9806,7.7097,7.7871,1538871,0
+PCG.US,D,19860910,000000,7.7484,7.7871,7.7097,7.7097,1306098,0
+PCG.US,D,19860911,000000,7.6709,7.7097,6.828,7.3232,2741518,0
+PCG.US,D,19860912,000000,7.3619,7.6709,6.9443,7.3232,2909628,0
+PCG.US,D,19860915,000000,7.3619,7.4776,7.2457,7.4776,962761,0
+PCG.US,D,19860916,000000,7.4005,7.439,7.3232,7.439,550890,0
+PCG.US,D,19860917,000000,7.4005,7.5551,7.3619,7.3619,710465,0
+PCG.US,D,19860918,000000,7.3619,7.439,7.2846,7.2846,690939,0
+PCG.US,D,19860919,000000,7.2846,7.3232,7.1298,7.3232,968066,0
+PCG.US,D,19860922,000000,7.3232,7.5551,7.2846,7.5163,429204,0
+PCG.US,D,19860923,000000,7.5937,7.5937,7.3619,7.5163,291093,0
+PCG.US,D,19860924,000000,7.5163,7.6325,7.4776,7.5163,630162,0
+PCG.US,D,19860925,000000,7.5163,7.5937,7.3232,7.4005,364155,0
+PCG.US,D,19860926,000000,7.3232,7.439,7.3232,7.4005,453382,0
+PCG.US,D,19860929,000000,7.4005,7.4005,7.2457,7.3232,396098,0
+PCG.US,D,19860930,000000,7.3619,7.4005,7.3232,7.3619,796849,0
+PCG.US,D,19861001,000000,7.4005,7.4776,7.3619,7.439,347084,0
+PCG.US,D,19861002,000000,7.439,7.439,7.3619,7.4005,591494,0
+PCG.US,D,19861003,000000,7.439,7.4776,7.2457,7.3619,585157,0
+PCG.US,D,19861006,000000,7.3619,7.439,7.3232,7.4005,387818,0
+PCG.US,D,19861007,000000,7.3619,7.4005,7.2846,7.2846,306352,0
+PCG.US,D,19861008,000000,7.2846,7.3619,7.2457,7.3232,319282,0
+PCG.US,D,19861009,000000,7.3619,7.3619,7.3232,7.3232,294192,0
+PCG.US,D,19861010,000000,7.3232,7.4005,7.2846,7.3619,373467,0
+PCG.US,D,19861013,000000,7.3619,7.3619,7.2846,7.3619,444719,0
+PCG.US,D,19861014,000000,7.3232,7.3232,7.2457,7.2846,392996,0
+PCG.US,D,19861015,000000,7.2846,7.3619,7.2457,7.3619,607787,0
+PCG.US,D,19861016,000000,7.3619,7.439,7.3619,7.3619,435407,0
+PCG.US,D,19861017,000000,7.2846,7.3232,7.2072,7.2846,346565,0
+PCG.US,D,19861020,000000,7.2846,7.3232,7.1684,7.2846,386527,0
+PCG.US,D,19861021,000000,7.2457,7.3619,7.2072,7.3232,371008,0
+PCG.US,D,19861022,000000,7.3232,7.3619,7.2846,7.3619,351741,0
+PCG.US,D,19861023,000000,7.3619,7.439,7.3232,7.4005,362730,0
+PCG.US,D,19861024,000000,7.4005,7.6325,7.3619,7.4005,997160,0
+PCG.US,D,19861027,000000,7.4005,7.439,7.1684,7.439,604295,0
+PCG.US,D,19861028,000000,7.439,7.5937,7.439,7.5551,471098,0
+PCG.US,D,19861029,000000,7.4776,7.6325,7.4776,7.5551,368942,0
+PCG.US,D,19861030,000000,7.6709,7.7097,7.5937,7.5937,919831,0
+PCG.US,D,19861031,000000,7.5937,7.5937,7.5163,7.5937,299108,0
+PCG.US,D,19861103,000000,7.6325,7.6325,7.5551,7.5937,575844,0
+PCG.US,D,19861104,000000,7.5551,7.6709,7.5163,7.6709,345793,0
+PCG.US,D,19861105,000000,7.6325,7.6709,7.5163,7.6325,585803,0
+PCG.US,D,19861106,000000,7.6325,7.6709,7.5937,7.5937,586966,0
+PCG.US,D,19861107,000000,7.5937,7.5937,7.5163,7.5551,989273,0
+PCG.US,D,19861110,000000,7.5551,7.5937,7.5163,7.5937,260317,0
+PCG.US,D,19861111,000000,7.5937,7.6325,7.5551,7.6325,344500,0
+PCG.US,D,19861112,000000,7.6325,7.6325,7.2846,7.6325,495282,0
+PCG.US,D,19861113,000000,7.6709,7.6709,7.5551,7.5551,376312,0
+PCG.US,D,19861114,000000,7.5551,7.5937,7.4005,7.5937,430368,0
+PCG.US,D,19861117,000000,7.5937,7.6709,7.4005,7.6325,439029,0
+PCG.US,D,19861118,000000,7.6325,7.6325,7.3619,7.4005,469678,0
+PCG.US,D,19861119,000000,7.4005,7.4776,7.4005,7.4776,443814,0
+PCG.US,D,19861120,000000,7.5163,7.6325,7.4776,7.6325,497484,0
+PCG.US,D,19861121,000000,7.6325,7.7097,7.5551,7.6709,807063,0
+PCG.US,D,19861124,000000,7.6709,7.8645,7.5937,7.8645,866681,0
+PCG.US,D,19861125,000000,7.8255,7.8645,7.6709,7.7871,850000,0
+PCG.US,D,19861126,000000,7.7871,7.8645,7.7871,7.8645,622272,0
+PCG.US,D,19861128,000000,7.7871,7.8645,7.7097,7.7871,277252,0
+PCG.US,D,19861201,000000,7.7484,7.8255,7.6709,7.8255,794650,0
+PCG.US,D,19861202,000000,7.8255,7.9806,7.7871,7.9417,1019274,0
+PCG.US,D,19861203,000000,7.9806,8.019,7.8645,8.019,825945,0
+PCG.US,D,19861204,000000,8.019,8.019,7.8645,7.9417,1094924,0
+PCG.US,D,19861205,000000,7.9417,7.9417,7.7871,7.8255,910260,0
+PCG.US,D,19861208,000000,7.7871,7.8255,7.6709,7.7871,6452903,0
+PCG.US,D,19861209,000000,7.6247,7.8179,7.5473,7.6247,6258929,0
+PCG.US,D,19861210,000000,7.586,7.7407,7.5473,7.6633,1222821,0
+PCG.US,D,19861211,000000,7.7021,7.7021,7.5086,7.586,1461280,0
+PCG.US,D,19861212,000000,7.5086,7.7791,7.47,7.6633,2612196,0
+PCG.US,D,19861215,000000,7.6247,7.7021,7.5473,7.6633,854655,0
+PCG.US,D,19861216,000000,7.6633,7.7791,7.6247,7.7407,755984,0
+PCG.US,D,19861217,000000,7.7791,7.7791,7.6633,7.7021,497869,0
+PCG.US,D,19861218,000000,7.6633,7.7791,7.6633,7.7407,740081,0
+PCG.US,D,19861219,000000,7.7021,7.8179,7.6633,7.8179,1422483,0
+PCG.US,D,19861222,000000,7.7407,7.8179,7.7021,7.8179,590075,0
+PCG.US,D,19861223,000000,7.7407,7.7791,7.4238,7.7021,1306098,0
+PCG.US,D,19861224,000000,7.6633,7.7407,7.6247,7.6633,244279,0
+PCG.US,D,19861226,000000,7.7021,7.7021,7.6633,7.7021,120006,0
+PCG.US,D,19861229,000000,7.586,7.7407,7.5473,7.586,569769,0
+PCG.US,D,19861230,000000,7.586,7.6247,7.5473,7.5473,601584,0
+PCG.US,D,19861231,000000,7.5473,7.586,7.47,7.586,594988,0
+PCG.US,D,19870102,000000,7.6247,7.7407,7.586,7.7407,262770,0
+PCG.US,D,19870105,000000,7.7791,7.9339,7.7791,7.8955,626539,0
+PCG.US,D,19870106,000000,7.8955,7.8955,7.8179,7.8955,420535,0
+PCG.US,D,19870107,000000,7.8566,8.0499,7.8566,8.0499,784824,0
+PCG.US,D,19870108,000000,8.0499,8.1274,8.0499,8.0887,395193,0
+PCG.US,D,19870109,000000,8.0112,8.0499,7.9726,8.0112,454287,0
+PCG.US,D,19870112,000000,8.0499,8.0887,7.9726,8.0499,308552,0
+PCG.US,D,19870113,000000,8.0499,8.0887,7.9726,8.0499,636108,0
+PCG.US,D,19870114,000000,8.0499,8.1737,7.9726,8.1274,523086,0
+PCG.US,D,19870115,000000,8.2124,8.2898,8.1274,8.2898,783143,0
+PCG.US,D,19870116,000000,8.3284,8.4053,8.251,8.3667,989532,0
+PCG.US,D,19870119,000000,8.2898,8.4053,8.0887,8.3667,902243,0
+PCG.US,D,19870120,000000,8.3667,8.3667,8.251,8.3667,615289,0
+PCG.US,D,19870121,000000,8.2898,8.4053,8.2898,8.3284,639081,0
+PCG.US,D,19870122,000000,8.251,8.5605,8.251,8.5605,829567,0
+PCG.US,D,19870123,000000,8.4827,8.521,8.1274,8.3667,1110444,0
+PCG.US,D,19870126,000000,8.2124,8.251,8.0887,8.251,770342,0
+PCG.US,D,19870127,000000,8.251,8.4053,8.1737,8.3667,767365,0
+PCG.US,D,19870128,000000,8.4053,8.4827,8.3284,8.4827,1525937,0
+PCG.US,D,19870129,000000,8.521,8.521,8.4053,8.4053,735037,0
+PCG.US,D,19870130,000000,8.4442,8.7144,8.2898,8.4053,598481,0
+PCG.US,D,19870202,000000,8.3667,8.521,8.3667,8.4442,355105,0
+PCG.US,D,19870203,000000,8.4827,8.521,8.4053,8.4053,540671,0
+PCG.US,D,19870204,000000,8.4053,8.4053,8.3284,8.3667,761157,0
+PCG.US,D,19870205,000000,8.4442,8.4442,8.0112,8.3667,695595,0
+PCG.US,D,19870206,000000,8.3284,8.4053,8.251,8.2898,493733,0
+PCG.US,D,19870209,000000,8.2898,8.2898,8.1737,8.2124,427001,0
+PCG.US,D,19870210,000000,8.1274,8.2124,7.9726,8.0887,876380,0
+PCG.US,D,19870211,000000,8.0887,8.1737,8.0499,8.1737,368035,0
+PCG.US,D,19870212,000000,8.2124,8.2898,7.9726,8.0499,575074,0
+PCG.US,D,19870213,000000,8.0499,8.2124,8.0112,8.1274,1293171,0
+PCG.US,D,19870217,000000,8.1274,8.2124,8.0887,8.2124,528905,0
+PCG.US,D,19870218,000000,8.251,8.2898,8.0499,8.251,389504,0
+PCG.US,D,19870219,000000,8.251,8.2898,8.1737,8.2124,261864,0
+PCG.US,D,19870220,000000,8.2898,8.2898,8.2124,8.251,322388,0
+PCG.US,D,19870223,000000,8.251,8.4053,8.1737,8.3284,1133849,0
+PCG.US,D,19870224,000000,8.3667,8.4442,8.3284,8.4053,836550,0
+PCG.US,D,19870225,000000,8.4053,8.4053,8.2898,8.2898,420408,0
+PCG.US,D,19870226,000000,8.2124,8.3284,8.1274,8.2124,521920,0
+PCG.US,D,19870227,000000,8.1737,8.2124,8.0887,8.1737,413686,0
+PCG.US,D,19870302,000000,8.1737,8.2124,8.0887,8.1737,459979,0
+PCG.US,D,19870303,000000,8.1737,8.2898,8.1274,8.251,650333,0
+PCG.US,D,19870304,000000,8.251,8.4442,8.2124,8.3667,859829,0
+PCG.US,D,19870305,000000,8.4442,8.4442,8.2898,8.2898,746159,0
+PCG.US,D,19870306,000000,8.2124,8.2124,8.0499,8.1274,668826,0
+PCG.US,D,19870309,000000,8.0112,8.0499,7.8566,8.0499,2586331,0
+PCG.US,D,19870310,000000,7.8489,8.0036,7.8489,7.9263,1913886,0
+PCG.US,D,19870311,000000,7.8877,7.9263,7.6868,7.8489,1590598,0
+PCG.US,D,19870312,000000,7.7639,7.8489,7.7254,7.8102,1668186,0
+PCG.US,D,19870313,000000,7.8489,7.8489,7.7639,7.8102,1487141,0
+PCG.US,D,19870316,000000,7.7639,7.8102,7.7254,7.8102,521276,0
+PCG.US,D,19870317,000000,7.7639,7.7639,7.6868,7.7254,610635,0
+PCG.US,D,19870318,000000,7.7639,7.8102,7.6868,7.7254,445367,0
+PCG.US,D,19870319,000000,7.7254,7.7254,7.6091,7.6868,1248940,0
+PCG.US,D,19870320,000000,7.6868,7.7254,7.6091,7.7254,1011902,0
+PCG.US,D,19870323,000000,7.7254,7.8877,7.6868,7.8877,832408,0
+PCG.US,D,19870324,000000,7.8489,7.9649,7.8102,7.9263,911940,0
+PCG.US,D,19870325,000000,7.9263,8.1274,7.8877,8.0887,527481,0
+PCG.US,D,19870326,000000,8.0887,8.1659,8.0499,8.0887,349028,0
+PCG.US,D,19870327,000000,8.0887,8.0887,7.8489,7.8489,761673,0
+PCG.US,D,19870330,000000,7.7254,7.8102,7.6477,7.7639,408124,0
+PCG.US,D,19870331,000000,7.7639,7.7639,7.6477,7.6868,1094667,0
+PCG.US,D,19870401,000000,7.1684,7.2535,6.8127,7.1298,4914035,0
+PCG.US,D,19870402,000000,7.1298,7.1684,6.8903,6.9288,1797499,0
+PCG.US,D,19870403,000000,6.8516,6.9671,6.7739,6.9671,3301453,0
+PCG.US,D,19870406,000000,7.0139,7.1684,6.9671,7.1298,918408,0
+PCG.US,D,19870407,000000,7.1684,7.1684,7.0139,7.0527,963800,0
+PCG.US,D,19870408,000000,7.0527,7.0911,7.0139,7.0527,947893,0
+PCG.US,D,19870409,000000,7.0911,7.0911,6.9288,6.9671,742538,0
+PCG.US,D,19870410,000000,6.8127,6.9671,6.7354,6.7739,1564733,0
+PCG.US,D,19870413,000000,6.8127,6.8516,6.6889,6.7354,883754,0
+PCG.US,D,19870414,000000,6.6502,6.6889,6.3332,6.4956,1344894,0
+PCG.US,D,19870415,000000,6.5729,7.2072,6.4491,6.8516,1862159,0
+PCG.US,D,19870416,000000,6.9671,7.2535,6.9671,7.1298,1101647,0
+PCG.US,D,19870420,000000,7.1684,7.1684,6.8516,6.9671,1010870,0
+PCG.US,D,19870421,000000,6.7354,7.2072,6.7354,7.1684,1066734,0
+PCG.US,D,19870422,000000,7.1684,7.1684,6.6889,6.6889,879870,0
+PCG.US,D,19870423,000000,6.7739,6.8903,6.6889,6.8127,932115,0
+PCG.US,D,19870424,000000,6.7354,6.7739,6.5342,6.6118,729474,0
+PCG.US,D,19870427,000000,6.5729,6.7739,6.4107,6.6889,1306098,0
+PCG.US,D,19870428,000000,6.6889,6.7354,6.4956,6.5342,1319032,0
+PCG.US,D,19870429,000000,6.6118,6.6889,6.5729,6.6118,1173291,0
+PCG.US,D,19870430,000000,6.6118,6.8127,6.5729,6.7739,1025998,0
+PCG.US,D,19870501,000000,6.6889,6.6889,6.5729,6.6502,686155,0
+PCG.US,D,19870504,000000,6.6118,6.7354,6.5342,6.7354,609728,0
+PCG.US,D,19870505,000000,6.8127,6.8516,6.6889,6.8127,732707,0
+PCG.US,D,19870506,000000,6.8127,6.8516,6.5729,6.6889,824524,0
+PCG.US,D,19870507,000000,6.7354,6.7354,6.6118,6.6502,489982,0
+PCG.US,D,19870508,000000,6.6889,6.6889,6.5342,6.6502,652273,0
+PCG.US,D,19870511,000000,6.7354,6.7739,6.6118,6.6118,929790,0
+PCG.US,D,19870512,000000,6.6502,6.7739,6.6118,6.6889,371915,0
+PCG.US,D,19870513,000000,6.7354,6.7354,6.4956,6.5342,1254501,0
+PCG.US,D,19870514,000000,6.4491,6.4956,6.2174,6.2946,1926815,0
+PCG.US,D,19870515,000000,6.2174,6.3332,6.1322,6.2174,1836298,0
+PCG.US,D,19870518,000000,6.1708,6.4107,6.0937,6.3332,1461280,0
+PCG.US,D,19870519,000000,6.372,6.4491,6.2946,6.3332,886983,0
+PCG.US,D,19870520,000000,6.3332,6.4491,6.256,6.2946,743831,0
+PCG.US,D,19870521,000000,6.372,6.4107,6.3332,6.372,422087,0
+PCG.US,D,19870522,000000,6.372,6.4491,6.3332,6.4107,543001,0
+PCG.US,D,19870526,000000,6.4956,6.6889,6.4491,6.6889,782884,0
+PCG.US,D,19870527,000000,6.6118,6.6889,6.5342,6.6502,858145,0
+PCG.US,D,19870528,000000,6.6502,6.6502,6.5342,6.6118,776160,0
+PCG.US,D,19870529,000000,6.6502,6.6889,6.6118,6.6118,489465,0
+PCG.US,D,19870601,000000,6.6502,6.7354,6.6118,6.7354,604946,0
+PCG.US,D,19870602,000000,6.7354,6.7354,6.6118,6.6889,719519,0
+PCG.US,D,19870603,000000,6.7354,6.7739,6.6502,6.6889,1114965,0
+PCG.US,D,19870604,000000,6.6889,6.7739,6.6502,6.7739,808749,0
+PCG.US,D,19870605,000000,6.7739,6.8127,6.7354,6.8127,667917,0
+PCG.US,D,19870608,000000,6.6889,6.7739,6.5729,6.6118,12867010,0
+PCG.US,D,19870609,000000,6.5653,6.604,6.4416,6.5653,3646730,0
+PCG.US,D,19870610,000000,6.4801,6.5653,6.4416,6.5268,2896694,0
+PCG.US,D,19870611,000000,6.4801,6.5268,6.3643,6.4416,840816,0
+PCG.US,D,19870612,000000,6.4801,6.604,6.4416,6.5653,1184284,0
+PCG.US,D,19870615,000000,6.604,6.6502,6.5268,6.604,740982,0
+PCG.US,D,19870616,000000,6.5268,6.604,6.5268,6.604,611407,0
+PCG.US,D,19870617,000000,6.5653,6.604,6.5268,6.604,407862,0
+PCG.US,D,19870618,000000,6.5653,6.604,6.5268,6.604,590848,0
+PCG.US,D,19870619,000000,6.604,6.6502,6.5653,6.6502,1616460,0
+PCG.US,D,19870622,000000,6.6889,6.7279,6.6502,6.6889,1003628,0
+PCG.US,D,19870623,000000,6.6889,6.6889,6.5653,6.604,776675,0
+PCG.US,D,19870624,000000,6.5653,6.6889,6.5653,6.6889,465927,0
+PCG.US,D,19870625,000000,6.6889,6.7663,6.6502,6.7279,529941,0
+PCG.US,D,19870626,000000,6.604,6.6889,6.604,6.6889,511706,0
+PCG.US,D,19870629,000000,6.604,6.6889,6.5653,6.5653,403727,0
+PCG.US,D,19870630,000000,6.604,6.6502,6.5268,6.5653,424286,0
+PCG.US,D,19870701,000000,6.5268,6.604,6.5268,6.5268,547267,0
+PCG.US,D,19870702,000000,6.5268,6.5653,6.4801,6.5268,483513,0
+PCG.US,D,19870706,000000,6.5653,6.5653,6.4416,6.4416,726633,0
+PCG.US,D,19870707,000000,6.4801,6.5268,6.4801,6.5268,725466,0
+PCG.US,D,19870708,000000,6.5268,6.5268,6.4801,6.5268,757669,0
+PCG.US,D,19870709,000000,6.4801,6.5268,6.4801,6.5268,413040,0
+PCG.US,D,19870710,000000,6.4801,6.5268,6.4416,6.4801,423384,0
+PCG.US,D,19870713,000000,6.5268,6.5268,6.403,6.4416,573652,0
+PCG.US,D,19870714,000000,6.4416,6.5268,6.403,6.4801,541965,0
+PCG.US,D,19870715,000000,6.4416,6.5268,6.3643,6.4801,470068,0
+PCG.US,D,19870716,000000,6.5268,6.5268,6.4416,6.4416,1012417,0
+PCG.US,D,19870717,000000,6.4801,6.5268,6.202,6.5268,632229,0
+PCG.US,D,19870720,000000,6.4416,6.4416,6.3643,6.4416,496575,0
+PCG.US,D,19870721,000000,6.4416,6.4416,6.3178,6.3643,863451,0
+PCG.US,D,19870722,000000,6.3178,6.3643,6.279,6.3178,588261,0
+PCG.US,D,19870723,000000,6.3643,6.3643,6.2407,6.3178,623175,0
+PCG.US,D,19870724,000000,6.3178,6.3643,6.279,6.3178,502526,0
+PCG.US,D,19870727,000000,6.279,6.3178,6.279,6.3178,545718,0
+PCG.US,D,19870728,000000,6.3178,6.3643,6.279,6.3178,433082,0
+PCG.US,D,19870729,000000,6.3178,6.3643,6.2407,6.3643,683826,0
+PCG.US,D,19870730,000000,6.3178,6.3643,6.202,6.279,577013,0
+PCG.US,D,19870731,000000,6.2407,6.279,6.202,6.279,909227,0
+PCG.US,D,19870803,000000,6.2407,6.403,6.2407,6.279,765168,0
+PCG.US,D,19870804,000000,6.3178,6.3643,6.202,6.2407,758186,0
+PCG.US,D,19870805,000000,6.202,6.3643,6.202,6.279,683181,0
+PCG.US,D,19870806,000000,6.279,6.403,6.2407,6.3178,472393,0
+PCG.US,D,19870807,000000,6.3178,6.403,6.279,6.403,907936,0
+PCG.US,D,19870810,000000,6.279,6.4801,6.279,6.4801,888404,0
+PCG.US,D,19870811,000000,6.4801,6.604,6.4801,6.604,1732845,0
+PCG.US,D,19870812,000000,6.6502,6.7279,6.5653,6.6889,1008022,0
+PCG.US,D,19870813,000000,6.6502,6.7663,6.6502,6.7279,878059,0
+PCG.US,D,19870814,000000,6.6889,6.8127,6.6889,6.6889,539248,0
+PCG.US,D,19870817,000000,6.6889,6.8127,6.604,6.6889,1383687,0
+PCG.US,D,19870818,000000,6.6502,6.6502,6.5268,6.5653,703223,0
+PCG.US,D,19870819,000000,6.604,6.6889,6.5653,6.6502,346180,0
+PCG.US,D,19870820,000000,6.7279,6.8127,6.6889,6.7663,425191,0
+PCG.US,D,19870821,000000,6.8127,6.8127,6.604,6.6889,557096,0
+PCG.US,D,19870824,000000,6.7279,6.7279,6.604,6.6889,384071,0
+PCG.US,D,19870825,000000,6.7663,6.7663,6.6502,6.6889,350063,0
+PCG.US,D,19870826,000000,6.7279,6.7663,6.6502,6.6502,418080,0
+PCG.US,D,19870827,000000,6.6889,6.7279,6.604,6.604,380709,0
+PCG.US,D,19870828,000000,6.6502,6.6502,6.5653,6.5653,4142015,0
+PCG.US,D,19870831,000000,6.5653,6.6889,6.5653,6.6502,698956,0
+PCG.US,D,19870901,000000,6.6502,6.7663,6.5653,6.604,701935,0
+PCG.US,D,19870902,000000,6.6502,6.6502,6.4416,6.5268,793874,0
+PCG.US,D,19870903,000000,6.604,6.604,6.403,6.5653,1409553,0
+PCG.US,D,19870904,000000,6.5268,6.604,6.4801,6.5268,851295,0
+PCG.US,D,19870908,000000,6.4801,6.4801,6.3178,6.4801,54778548,0
+PCG.US,D,19870909,000000,6.4338,6.4801,6.3489,6.4338,3401028,0
+PCG.US,D,19870910,000000,6.4801,6.4801,6.3489,6.3489,2935491,0
+PCG.US,D,19870911,000000,6.3953,6.4801,6.3489,6.4801,786503,0
+PCG.US,D,19870914,000000,6.4801,6.4801,6.3489,6.4338,1062596,0
+PCG.US,D,19870915,000000,6.4801,6.4801,6.3489,6.3953,998585,0
+PCG.US,D,19870916,000000,6.3953,6.3953,6.2712,6.3101,887631,0
+PCG.US,D,19870917,000000,6.3101,6.3489,6.2251,6.3101,809392,0
+PCG.US,D,19870918,000000,6.3489,6.3489,6.2251,6.2251,867327,0
+PCG.US,D,19870921,000000,6.2251,6.3489,6.14,6.1864,804609,0
+PCG.US,D,19870922,000000,6.1864,6.3953,6.14,6.3489,1055224,0
+PCG.US,D,19870923,000000,6.3489,6.3953,6.2251,6.2712,943240,0
+PCG.US,D,19870924,000000,6.2712,6.3101,6.2251,6.2712,427001,0
+PCG.US,D,19870925,000000,6.2251,6.3101,6.1864,6.2712,382001,0
+PCG.US,D,19870928,000000,6.2712,6.3489,6.2251,6.3101,505755,0
+PCG.US,D,19870929,000000,6.3489,6.3953,6.2712,6.3101,520759,0
+PCG.US,D,19870930,000000,6.3101,6.3489,6.0628,6.3489,716931,0
+PCG.US,D,19871001,000000,6.4338,6.4801,6.3101,6.4801,652532,0
+PCG.US,D,19871002,000000,6.3953,6.6425,6.3953,6.3953,501621,0
+PCG.US,D,19871005,000000,6.3953,6.4801,6.3489,6.4801,659773,0
+PCG.US,D,19871006,000000,6.4801,6.4801,6.2712,6.2712,762451,0
+PCG.US,D,19871007,000000,6.3489,6.3953,6.2251,6.3101,632876,0
+PCG.US,D,19871008,000000,6.3489,6.3489,6.2712,6.2712,474335,0
+PCG.US,D,19871009,000000,6.2712,6.3101,6.2251,6.2251,419374,0
+PCG.US,D,19871012,000000,6.2712,6.3101,6.1864,6.2712,493341,0
+PCG.US,D,19871013,000000,6.3489,6.4801,6.0162,6.4801,565374,0
+PCG.US,D,19871014,000000,6.4338,6.4338,6.2712,6.2712,591752,0
+PCG.US,D,19871015,000000,6.2712,6.3953,6.1864,6.3101,554124,0
+PCG.US,D,19871016,000000,6.3953,6.5192,6.0162,6.0628,878709,0
+PCG.US,D,19871019,000000,5.9775,6.3101,5.0113,5.1425,2060276,0
+PCG.US,D,19871020,000000,5.4285,6.0162,5.4285,6.0162,2348261,0
+PCG.US,D,19871021,000000,6.0162,6.3101,6.0162,6.1014,1232775,0
+PCG.US,D,19871022,000000,6.0162,6.3101,5.8538,6.1014,1141611,0
+PCG.US,D,19871023,000000,6.0162,6.14,5.9775,6.0162,670767,0
+PCG.US,D,19871026,000000,6.0162,6.14,5.8538,5.8925,568215,0
+PCG.US,D,19871027,000000,5.9313,6.0162,5.8538,5.8538,512482,0
+PCG.US,D,19871028,000000,5.7684,5.9313,5.7222,5.8538,487780,0
+PCG.US,D,19871029,000000,5.8538,6.0162,5.8075,5.8925,496188,0
+PCG.US,D,19871030,000000,5.9775,6.0162,5.8925,5.8925,674773,0
+PCG.US,D,19871102,000000,5.9775,6.0162,5.9313,6.0162,473427,0
+PCG.US,D,19871103,000000,6.0162,6.0162,5.8925,5.9775,369589,0
+PCG.US,D,19871104,000000,5.9775,6.0162,5.9775,6.0162,802799,0
+PCG.US,D,19871105,000000,5.9775,6.0162,5.9313,6.0162,655246,0
+PCG.US,D,19871106,000000,6.0162,6.14,5.9775,6.0628,704261,0
+PCG.US,D,19871109,000000,6.0162,6.1014,5.9775,5.9775,399586,0
+PCG.US,D,19871110,000000,5.9775,5.9775,5.8925,5.9313,406311,0
+PCG.US,D,19871111,000000,6.0162,6.0628,5.9313,6.0162,597053,0
+PCG.US,D,19871112,000000,6.0628,6.1014,5.9775,6.0628,514031,0
+PCG.US,D,19871113,000000,6.0628,6.0628,5.9775,5.9775,755342,0
+PCG.US,D,19871116,000000,5.9775,6.3953,5.9775,6.0162,419503,0
+PCG.US,D,19871117,000000,5.9775,6.0162,5.8925,5.9313,4599532,0
+PCG.US,D,19871118,000000,5.9775,5.9775,5.8925,5.9313,614381,0
+PCG.US,D,19871119,000000,5.9775,6.0628,5.8925,6.0162,452350,0
+PCG.US,D,19871120,000000,5.9775,6.0628,5.9313,6.0162,481189,0
+PCG.US,D,19871123,000000,6.0162,6.0628,5.9775,6.0628,339973,0
+PCG.US,D,19871124,000000,6.0628,6.2251,6.0162,6.14,763096,0
+PCG.US,D,19871125,000000,6.1014,6.14,5.9775,6.0162,687188,0
+PCG.US,D,19871127,000000,5.9775,6.0628,5.9313,5.9775,280489,0
+PCG.US,D,19871130,000000,5.9313,5.9775,5.8075,5.8538,990695,0
+PCG.US,D,19871201,000000,5.8538,5.9775,5.8538,5.9313,433471,0
+PCG.US,D,19871202,000000,5.9313,5.9775,5.8925,5.8925,468770,0
+PCG.US,D,19871203,000000,5.8925,5.9313,5.8075,5.8075,681886,0
+PCG.US,D,19871204,000000,5.8538,5.8538,5.6836,5.7684,1169412,0
+PCG.US,D,19871207,000000,5.7684,5.8925,5.7684,5.8925,537956,0
+PCG.US,D,19871208,000000,5.8075,5.8538,5.7222,5.8538,60923033,0
+PCG.US,D,19871209,000000,5.7609,5.7997,5.6684,5.7147,1306098,0
+PCG.US,D,19871210,000000,5.6295,5.6684,5.4981,5.5445,2027299,0
+PCG.US,D,19871211,000000,5.4981,5.583,5.4133,5.583,2179893,0
+PCG.US,D,19871214,000000,5.5445,5.7609,5.5445,5.7147,1290840,0
+PCG.US,D,19871215,000000,5.7609,5.8463,5.6684,5.7609,1280232,0
+PCG.US,D,19871216,000000,5.7609,5.7609,5.583,5.6684,2625130,0
+PCG.US,D,19871217,000000,5.6684,5.7147,5.583,5.6295,1228249,0
+PCG.US,D,19871218,000000,5.583,5.6295,5.5445,5.583,1577664,0
+PCG.US,D,19871221,000000,5.5445,5.6295,5.4981,5.583,829439,0
+PCG.US,D,19871222,000000,5.583,5.583,5.4595,5.5445,1293039,0
+PCG.US,D,19871223,000000,5.4981,5.7997,5.4981,5.5445,1934450,0
+PCG.US,D,19871224,000000,5.583,5.6295,5.4981,5.4981,824524,0
+PCG.US,D,19871228,000000,5.4981,5.6295,5.4133,5.6295,1331834,0
+PCG.US,D,19871229,000000,5.583,5.6684,5.5445,5.583,442651,0
+PCG.US,D,19871230,000000,5.583,5.583,5.5445,5.5445,832672,0
+PCG.US,D,19871231,000000,5.5445,5.6295,5.5445,5.583,1091176,0
+PCG.US,D,19880104,000000,5.583,5.7997,5.583,5.7609,651237,0
+PCG.US,D,19880105,000000,5.8463,5.885,5.7147,5.7997,932631,0
+PCG.US,D,19880106,000000,5.7609,5.7997,5.7147,5.7609,639858,0
+PCG.US,D,19880107,000000,5.7609,5.7997,5.7147,5.7997,925521,0
+PCG.US,D,19880108,000000,5.7997,5.7997,5.5445,5.583,599771,0
+PCG.US,D,19880111,000000,5.5445,5.6684,5.4595,5.583,922548,0
+PCG.US,D,19880112,000000,5.583,5.6684,5.5445,5.6295,434766,0
+PCG.US,D,19880113,000000,5.6684,5.7997,5.6295,5.7147,905995,0
+PCG.US,D,19880114,000000,5.6295,5.7147,5.6295,5.6295,527094,0
+PCG.US,D,19880115,000000,5.7609,5.8463,5.6684,5.7997,732061,0
+PCG.US,D,19880118,000000,5.8463,5.885,5.7147,5.8463,446788,0
+PCG.US,D,19880119,000000,5.7997,5.9313,5.7609,5.8463,692750,0
+PCG.US,D,19880120,000000,5.7609,5.8463,5.7147,5.7147,659517,0
+PCG.US,D,19880121,000000,5.7609,5.7997,5.6684,5.7609,725724,0
+PCG.US,D,19880122,000000,5.7997,5.885,5.7609,5.885,392474,0
+PCG.US,D,19880125,000000,5.885,5.97,5.8463,5.9313,626669,0
+PCG.US,D,19880126,000000,5.885,5.9313,5.8463,5.9313,467737,0
+PCG.US,D,19880127,000000,5.9313,6.0162,5.885,5.97,553863,0
+PCG.US,D,19880128,000000,6.0162,6.1014,5.97,6.1014,838749,0
+PCG.US,D,19880129,000000,6.1014,6.1478,6.0162,6.1014,1603529,0
+PCG.US,D,19880201,000000,6.1864,6.1864,6.0162,6.1478,1118717,0
+PCG.US,D,19880202,000000,6.0551,6.1014,5.97,6.0551,851941,0
+PCG.US,D,19880203,000000,6.0162,6.0162,5.885,5.885,946597,0
+PCG.US,D,19880204,000000,5.885,5.97,5.8463,5.885,2279853,0
+PCG.US,D,19880205,000000,5.885,5.9313,5.8463,5.9313,645159,0
+PCG.US,D,19880208,000000,5.885,5.9313,5.8463,5.9313,493606,0
+PCG.US,D,19880209,000000,5.97,5.97,5.885,5.9313,510672,0
+PCG.US,D,19880210,000000,5.9313,6.0162,5.9313,5.9313,529165,0
+PCG.US,D,19880211,000000,5.97,5.97,5.8463,5.885,473948,0
+PCG.US,D,19880212,000000,5.9313,5.9313,5.8463,5.9313,427001,0
+PCG.US,D,19880216,000000,5.885,5.97,5.885,5.97,514810,0
+PCG.US,D,19880217,000000,5.97,6.0162,5.885,5.97,1344894,0
+PCG.US,D,19880218,000000,5.97,6.0551,5.9313,6.0162,615545,0
+PCG.US,D,19880219,000000,5.97,6.0162,5.9313,6.0162,1193078,0
+PCG.US,D,19880222,000000,6.0551,6.1014,6.0162,6.0551,956682,0
+PCG.US,D,19880223,000000,6.0551,6.1014,6.0162,6.1014,605589,0
+PCG.US,D,19880224,000000,6.0551,6.0551,5.9313,6.0162,597053,0
+PCG.US,D,19880225,000000,6.0162,6.0162,5.8463,5.9313,762321,0
+PCG.US,D,19880226,000000,5.885,5.97,5.8463,5.97,396355,0
+PCG.US,D,19880229,000000,6.0162,6.0551,5.97,6.0162,534207,0
+PCG.US,D,19880301,000000,6.0162,6.0162,5.9313,5.9313,1050313,0
+PCG.US,D,19880302,000000,5.97,6.0162,5.885,5.885,540027,0
+PCG.US,D,19880303,000000,5.885,5.9313,5.8463,5.885,367391,0
+PCG.US,D,19880304,000000,5.885,5.97,5.7997,5.8463,1243898,0
+PCG.US,D,19880307,000000,5.8463,5.8463,5.7997,5.8463,1306098,0
+PCG.US,D,19880308,000000,5.7609,5.7997,5.6684,5.7609,41931972,0
+PCG.US,D,19880309,000000,5.7068,5.7068,5.5752,5.7068,3645826,0
+PCG.US,D,19880310,000000,5.7068,5.885,5.6605,5.7068,3421590,0
+PCG.US,D,19880311,000000,5.6605,5.7068,5.5752,5.6605,1199153,0
+PCG.US,D,19880314,000000,5.6605,5.7068,5.6141,5.6605,1008670,0
+PCG.US,D,19880315,000000,5.7068,5.7919,5.6605,5.7534,1147039,0
+PCG.US,D,19880316,000000,5.7919,5.8385,5.7534,5.7919,587615,0
+PCG.US,D,19880317,000000,5.7534,5.8385,5.7534,5.8385,638954,0
+PCG.US,D,19880318,000000,5.9237,5.9237,5.6605,5.885,1072682,0
+PCG.US,D,19880321,000000,5.7919,5.8385,5.7534,5.8385,304023,0
+PCG.US,D,19880322,000000,5.7919,5.7919,5.3974,5.7534,385622,0
+PCG.US,D,19880323,000000,5.7068,5.7068,5.6605,5.6605,472912,0
+PCG.US,D,19880324,000000,5.7068,5.7068,5.3974,5.529,3364175,0
+PCG.US,D,19880325,000000,5.5752,5.6605,5.529,5.6141,1190362,0
+PCG.US,D,19880328,000000,5.6141,5.6141,5.5752,5.5752,477697,0
+PCG.US,D,19880329,000000,5.6605,5.6605,5.5752,5.6605,645159,0
+PCG.US,D,19880330,000000,5.6605,5.6605,5.6141,5.6605,475498,0
+PCG.US,D,19880331,000000,5.6605,5.6605,5.3514,5.6605,501878,0
+PCG.US,D,19880404,000000,5.6141,5.6605,5.5752,5.5752,460887,0
+PCG.US,D,19880405,000000,5.5752,5.6141,5.529,5.529,511576,0
+PCG.US,D,19880406,000000,5.5752,5.6605,5.4828,5.4828,1703617,0
+PCG.US,D,19880407,000000,5.529,5.5752,5.3974,5.4828,1085099,0
+PCG.US,D,19880408,000000,5.529,5.5752,5.4828,5.529,578047,0
+PCG.US,D,19880411,000000,5.6141,5.6141,5.529,5.529,721590,0
+PCG.US,D,19880412,000000,5.529,5.5752,5.4828,5.529,564592,0
+PCG.US,D,19880413,000000,5.529,5.5752,5.4828,5.529,591236,0
+PCG.US,D,19880414,000000,5.4828,5.4828,5.3514,5.3514,942330,0
+PCG.US,D,19880415,000000,5.3514,5.4828,5.3046,5.4828,877800,0
+PCG.US,D,19880418,000000,5.444,5.4828,5.3974,5.4828,589556,0
+PCG.US,D,19880419,000000,5.444,5.4828,5.3514,5.3514,626797,0
+PCG.US,D,19880420,000000,5.3514,5.3974,5.3046,5.3046,887503,0
+PCG.US,D,19880421,000000,5.3514,5.3974,5.3046,5.3046,972079,0
+PCG.US,D,19880422,000000,5.3046,5.3974,5.2198,5.2662,1302088,0
+PCG.US,D,19880425,000000,5.2662,5.4828,5.0882,5.3046,1127510,0
+PCG.US,D,19880426,000000,5.2662,5.444,5.0418,5.3046,779002,0
+PCG.US,D,19880427,000000,5.3046,5.3974,5.2198,5.3046,535373,0
+PCG.US,D,19880428,000000,5.2662,5.3046,5.1347,5.1734,667531,0
+PCG.US,D,19880429,000000,5.2662,5.3046,5.0418,5.2662,1165143,0
+PCG.US,D,19880502,000000,5.2662,5.2662,4.9568,4.9956,1109534,0
+PCG.US,D,19880503,000000,4.9956,5.0882,4.9956,5.0882,789091,0
+PCG.US,D,19880504,000000,5.0882,5.1347,4.9956,5.0418,780555,0
+PCG.US,D,19880505,000000,4.9568,5.0418,4.9568,5.0418,861382,0
+PCG.US,D,19880506,000000,5.0418,5.0882,4.9956,5.0418,513388,0
+PCG.US,D,19880509,000000,5.0418,5.0882,4.9956,5.0882,420152,0
+PCG.US,D,19880510,000000,5.0882,5.1347,5.0418,5.0418,522701,0
+PCG.US,D,19880511,000000,5.0418,5.1347,4.9568,5.1347,668178,0
+PCG.US,D,19880512,000000,5.1734,5.2198,5.1347,5.1734,645159,0
+PCG.US,D,19880513,000000,5.1734,5.3514,5.1347,5.3514,675160,0
+PCG.US,D,19880516,000000,5.3514,5.3974,5.2198,5.2198,608566,0
+PCG.US,D,19880517,000000,5.3046,5.3514,5.1734,5.1734,522701,0
+PCG.US,D,19880518,000000,5.1734,5.2198,5.1347,5.2198,478730,0
+PCG.US,D,19880519,000000,5.2662,5.3046,4.9568,5.3046,1036083,0
+PCG.US,D,19880520,000000,5.3046,5.3514,5.2662,5.3514,557742,0
+PCG.US,D,19880523,000000,5.2662,5.3514,5.2662,5.3514,400751,0
+PCG.US,D,19880524,000000,5.3514,5.3514,5.3046,5.3514,404502,0
+PCG.US,D,19880525,000000,5.3514,5.3974,5.3046,5.3514,316309,0
+PCG.US,D,19880526,000000,5.3514,5.3974,5.3046,5.3974,290187,0
+PCG.US,D,19880527,000000,5.3046,5.3974,5.3046,5.3974,337645,0
+PCG.US,D,19880531,000000,5.3514,5.6141,5.3514,5.6141,539765,0
+PCG.US,D,19880601,000000,5.5752,5.7068,5.529,5.7068,884787,0
+PCG.US,D,19880602,000000,5.6141,5.6605,5.5752,5.6605,430496,0
+PCG.US,D,19880603,000000,5.6605,5.6605,5.5752,5.6605,482480,0
+PCG.US,D,19880606,000000,5.6605,5.6605,5.6141,5.6605,488948,0
+PCG.US,D,19880607,000000,5.6141,5.6605,5.5752,5.5752,499422,0
+PCG.US,D,19880608,000000,5.6141,5.6605,5.5752,5.6605,126579709,0
+PCG.US,D,19880609,000000,5.653,5.653,5.5214,5.5598,9231918,0
+PCG.US,D,19880610,000000,5.5598,5.653,5.5598,5.653,1422483,0
+PCG.US,D,19880613,000000,5.653,5.8385,5.653,5.653,928235,0
+PCG.US,D,19880614,000000,5.7919,5.7919,5.653,5.6991,1463474,0
+PCG.US,D,19880615,000000,5.653,5.6991,5.6064,5.6064,366484,0
+PCG.US,D,19880616,000000,5.6064,5.653,5.5598,5.5598,383685,0
+PCG.US,D,19880617,000000,5.653,5.653,5.5598,5.6064,1218162,0
+PCG.US,D,19880620,000000,5.5598,5.7454,5.5598,5.6991,941683,0
+PCG.US,D,19880621,000000,5.7454,5.7454,5.653,5.6991,771505,0
+PCG.US,D,19880622,000000,5.7454,5.8385,5.6991,5.7454,1552965,0
+PCG.US,D,19880623,000000,5.7454,5.7454,5.653,5.6991,449375,0
+PCG.US,D,19880624,000000,5.7454,5.885,5.5598,5.885,1534473,0
+PCG.US,D,19880627,000000,5.6991,5.8385,5.653,5.7454,1898369,0
+PCG.US,D,19880628,000000,5.6991,5.8385,5.6991,5.7454,1764271,0
+PCG.US,D,19880629,000000,5.7919,5.8385,5.7454,5.7919,1028713,0
+PCG.US,D,19880630,000000,5.7919,5.7919,5.6991,5.7454,1352911,0
+PCG.US,D,19880701,000000,5.7454,5.7919,5.6991,5.7919,1128419,0
+PCG.US,D,19880705,000000,5.7454,5.7919,5.4748,5.7919,1023026,0
+PCG.US,D,19880706,000000,5.7919,5.7919,5.653,5.6991,1879488,0
+PCG.US,D,19880707,000000,5.6991,5.7454,5.5214,5.7454,438772,0
+PCG.US,D,19880708,000000,5.6991,5.7454,5.6991,5.7454,404761,0
+PCG.US,D,19880711,000000,5.7454,5.7919,5.6991,5.7919,642833,0
+PCG.US,D,19880712,000000,5.7919,5.885,5.7919,5.8385,1302995,0
+PCG.US,D,19880713,000000,5.8385,5.9313,5.8385,5.9313,732061,0
+PCG.US,D,19880714,000000,5.9313,6.0162,5.9313,5.97,565374,0
+PCG.US,D,19880715,000000,5.97,6.0162,5.9313,6.0162,891255,0
+PCG.US,D,19880718,000000,5.97,6.0162,5.885,5.97,679042,0
+PCG.US,D,19880719,000000,6.0162,6.0628,5.9313,6.0162,611668,0
+PCG.US,D,19880720,000000,6.0162,6.0628,5.97,6.0628,878579,0
+PCG.US,D,19880721,000000,6.0162,6.0628,5.97,6.0162,442394,0
+PCG.US,D,19880722,000000,6.0162,6.0162,5.9313,5.9313,510153,0
+PCG.US,D,19880725,000000,5.9313,6.0162,5.885,5.97,447825,0
+PCG.US,D,19880726,000000,5.9313,6.0162,5.9313,6.0162,874180,0
+PCG.US,D,19880727,000000,6.0162,6.0162,5.97,5.97,582962,0
+PCG.US,D,19880728,000000,5.97,6.0162,5.9313,6.0162,530330,0
+PCG.US,D,19880729,000000,6.0162,6.1556,5.97,6.1556,687575,0
+PCG.US,D,19880801,000000,6.1556,6.1556,6.0628,6.109,270014,0
+PCG.US,D,19880802,000000,6.109,6.1556,6.0628,6.1556,532525,0
+PCG.US,D,19880803,000000,6.0628,6.1556,6.0628,6.109,498127,0
+PCG.US,D,19880804,000000,6.109,6.1556,6.109,6.1556,305060,0
+PCG.US,D,19880805,000000,6.109,6.1556,6.0628,6.109,250613,0
+PCG.US,D,19880808,000000,6.109,6.1556,6.0628,6.109,404375,0
+PCG.US,D,19880809,000000,6.109,6.109,6.0162,6.0162,456620,0
+PCG.US,D,19880810,000000,6.0162,6.0628,5.9313,5.97,444590,0
+PCG.US,D,19880811,000000,5.97,6.0162,5.8385,5.9313,892932,0
+PCG.US,D,19880812,000000,5.9313,6.0162,5.8385,5.885,365581,0
+PCG.US,D,19880815,000000,5.885,5.9313,5.8385,5.8385,568866,0
+PCG.US,D,19880816,000000,5.7919,5.97,5.7919,5.97,546749,0
+PCG.US,D,19880817,000000,5.9313,6.0162,5.885,5.9313,320191,0
+PCG.US,D,19880818,000000,5.9313,5.97,5.885,5.9313,307644,0
+PCG.US,D,19880819,000000,5.9313,6.0162,5.885,5.97,292644,0
+PCG.US,D,19880822,000000,5.97,6.0162,5.885,5.97,695851,0
+PCG.US,D,19880823,000000,6.0162,6.0162,5.97,5.97,376958,0
+PCG.US,D,19880824,000000,5.97,6.1556,5.97,6.1556,442780,0
+PCG.US,D,19880825,000000,6.0628,6.1556,6.0628,6.109,430110,0
+PCG.US,D,19880826,000000,6.109,6.1556,6.0628,6.109,406183,0
+PCG.US,D,19880829,000000,6.109,6.1556,6.109,6.109,280745,0
+PCG.US,D,19880830,000000,6.1556,6.1556,6.109,6.1556,787540,0
+PCG.US,D,19880831,000000,6.109,6.202,6.109,6.1556,889182,0
+PCG.US,D,19880901,000000,6.1556,6.202,6.1556,6.1556,450666,0
+PCG.US,D,19880902,000000,6.202,6.2484,6.1556,6.202,1011260,0
+PCG.US,D,19880906,000000,6.2484,6.2946,6.202,6.2484,436055,0
+PCG.US,D,19880907,000000,6.2946,6.2946,6.2484,6.2946,703739,0
+PCG.US,D,19880908,000000,6.2484,6.2946,6.2484,6.2484,14555886,0
+PCG.US,D,19880909,000000,6.2407,6.3798,6.2407,6.3332,1519084,0
+PCG.US,D,19880912,000000,6.287,6.5192,6.287,6.3798,1456623,0
+PCG.US,D,19880913,000000,6.3332,6.426,6.287,6.287,604815,0
+PCG.US,D,19880914,000000,6.287,6.3332,6.287,6.3332,876769,0
+PCG.US,D,19880915,000000,6.3332,6.3332,6.287,6.287,1306098,0
+PCG.US,D,19880916,000000,6.287,6.3332,6.287,6.3332,982289,0
+PCG.US,D,19880919,000000,6.3332,6.3332,6.2407,6.3332,334026,0
+PCG.US,D,19880920,000000,6.287,6.3332,6.2407,6.3332,501360,0
+PCG.US,D,19880921,000000,6.3332,6.3332,6.287,6.287,158157,0
+PCG.US,D,19880922,000000,6.287,6.3332,6.2407,6.3332,530070,0
+PCG.US,D,19880923,000000,6.287,6.3332,6.287,6.287,412132,0
+PCG.US,D,19880926,000000,6.287,6.3332,6.287,6.3332,174320,0
+PCG.US,D,19880927,000000,6.3332,6.3332,6.1941,6.2407,941297,0
+PCG.US,D,19880928,000000,6.2407,6.287,6.1941,6.287,1243119,0
+PCG.US,D,19880929,000000,6.287,6.3798,6.2407,6.3798,1012417,0
+PCG.US,D,19880930,000000,6.3798,6.4724,6.3332,6.426,1271441,0
+PCG.US,D,19881003,000000,6.3798,6.3798,6.287,6.3332,365191,0
+PCG.US,D,19881004,000000,6.287,6.287,6.1941,6.1941,269237,0
+PCG.US,D,19881005,000000,6.287,6.3332,6.1941,6.3332,1168506,0
+PCG.US,D,19881006,000000,6.3332,6.426,6.2407,6.426,2152735,0
+PCG.US,D,19881007,000000,6.426,6.5192,6.3798,6.5192,1508347,0
+PCG.US,D,19881010,000000,6.5192,6.5192,6.4724,6.5192,310878,0
+PCG.US,D,19881011,000000,6.4724,6.5192,6.426,6.4724,430623,0
+PCG.US,D,19881012,000000,6.426,6.4724,6.3332,6.3798,468513,0
+PCG.US,D,19881013,000000,6.3332,6.4724,6.3332,6.3798,336354,0
+PCG.US,D,19881014,000000,6.426,6.426,6.3332,6.3332,317344,0
+PCG.US,D,19881017,000000,6.3332,6.426,6.287,6.3798,257987,0
+PCG.US,D,19881018,000000,6.4724,6.4724,6.3798,6.4724,579077,0
+PCG.US,D,19881019,000000,6.4724,6.4724,6.3332,6.3798,499936,0
+PCG.US,D,19881020,000000,6.3798,6.4724,6.3332,6.426,483904,0
+PCG.US,D,19881021,000000,6.4724,6.5192,6.426,6.5192,689645,0
+PCG.US,D,19881024,000000,6.426,6.5653,6.426,6.5192,592655,0
+PCG.US,D,19881025,000000,6.4724,6.5653,6.426,6.5192,826722,0
+PCG.US,D,19881026,000000,6.5192,6.5653,6.4724,6.5653,660287,0
+PCG.US,D,19881027,000000,6.5192,6.5653,6.4724,6.5653,433988,0
+PCG.US,D,19881028,000000,6.5653,6.6118,6.5192,6.5653,1370756,0
+PCG.US,D,19881031,000000,6.6118,6.6579,6.5653,6.6579,874827,0
+PCG.US,D,19881101,000000,6.6118,6.6579,6.5653,6.5653,578175,0
+PCG.US,D,19881102,000000,6.5653,6.6118,6.5653,6.5653,360924,0
+PCG.US,D,19881103,000000,6.6118,6.6118,6.5653,6.6118,482869,0
+PCG.US,D,19881104,000000,6.5653,6.6118,6.4724,6.4724,606754,0
+PCG.US,D,19881107,000000,6.4724,6.5192,6.4724,6.4724,732837,0
+PCG.US,D,19881108,000000,6.5192,6.5653,6.4724,6.5192,593823,0
+PCG.US,D,19881109,000000,6.5192,6.5192,6.4724,6.4724,449637,0
+PCG.US,D,19881110,000000,6.5192,6.5653,6.4724,6.5653,810299,0
+PCG.US,D,19881111,000000,6.4724,6.5653,6.4724,6.5192,2274935,0
+PCG.US,D,19881114,000000,6.5653,6.5653,6.5192,6.5192,942589,0
+PCG.US,D,19881115,000000,6.5653,6.5653,6.5192,6.5192,1231614,0
+PCG.US,D,19881116,000000,6.5653,6.6118,6.5192,6.5653,1153373,0
+PCG.US,D,19881117,000000,6.5653,6.6118,6.5192,6.5653,500844,0
+PCG.US,D,19881118,000000,6.5653,6.6118,6.5192,6.5653,592655,0
+PCG.US,D,19881121,000000,6.5192,6.5653,6.5192,6.5192,346051,0
+PCG.US,D,19881122,000000,6.5192,6.5653,6.5192,6.5192,791675,0
+PCG.US,D,19881123,000000,6.5192,6.6118,6.5192,6.5653,364027,0
+PCG.US,D,19881125,000000,6.5653,6.6118,6.5653,6.5653,203028,0
+PCG.US,D,19881128,000000,6.5653,6.6118,6.5653,6.6118,502394,0
+PCG.US,D,19881129,000000,6.6118,6.6579,6.5653,6.6118,513776,0
+PCG.US,D,19881130,000000,6.6579,6.7509,6.6579,6.7046,837714,0
+PCG.US,D,19881201,000000,6.7046,6.7509,6.7046,6.7046,316180,0
+PCG.US,D,19881202,000000,6.6579,6.7509,6.6579,6.7046,375018,0
+PCG.US,D,19881205,000000,6.7046,6.7974,6.7046,6.7509,381355,0
+PCG.US,D,19881206,000000,6.7509,6.7974,6.7509,6.7509,893451,0
+PCG.US,D,19881207,000000,6.7974,6.8437,6.7509,6.8437,1397526,0
+PCG.US,D,19881208,000000,6.8437,6.8437,6.7509,6.7974,981773,0
+PCG.US,D,19881209,000000,6.7896,6.8359,6.7896,6.8359,4079422,0
+PCG.US,D,19881212,000000,6.8359,6.8359,6.7896,6.7896,3351889,0
+PCG.US,D,19881213,000000,6.8359,6.8359,6.7428,6.7428,832542,0
+PCG.US,D,19881214,000000,6.6889,6.8359,6.6889,6.7428,1538090,0
+PCG.US,D,19881215,000000,6.6889,6.7428,6.6425,6.6425,786503,0
+PCG.US,D,19881216,000000,6.6889,6.7428,6.6425,6.7428,1226825,0
+PCG.US,D,19881219,000000,6.6889,6.8359,6.6425,6.7428,762578,0
+PCG.US,D,19881220,000000,6.7896,6.7896,6.5964,6.5964,850648,0
+PCG.US,D,19881221,000000,6.6425,6.7428,6.5964,6.6889,1135013,0
+PCG.US,D,19881222,000000,6.7428,6.8359,6.7428,6.7896,540158,0
+PCG.US,D,19881223,000000,6.7896,6.8359,6.7428,6.7428,299625,0
+PCG.US,D,19881227,000000,6.7428,6.7896,6.7428,6.7896,305317,0
+PCG.US,D,19881228,000000,6.7428,6.7428,6.6425,6.6889,1021863,0
+PCG.US,D,19881229,000000,6.6889,6.7428,6.6889,6.6889,267558,0
+PCG.US,D,19881230,000000,6.6889,6.7428,6.6425,6.6425,306093,0
+PCG.US,D,19890103,000000,6.6425,6.6889,6.5498,6.5964,498385,0
+PCG.US,D,19890104,000000,6.5964,6.6889,6.5498,6.6889,528514,0
+PCG.US,D,19890105,000000,6.6889,6.7428,6.6425,6.6889,436702,0
+PCG.US,D,19890106,000000,6.6889,6.7428,6.6889,6.6889,222165,0
+PCG.US,D,19890109,000000,6.7428,6.8359,6.6889,6.7896,338294,0
+PCG.US,D,19890110,000000,6.7896,6.7896,6.6889,6.7896,590587,0
+PCG.US,D,19890111,000000,6.7896,6.7896,6.6889,6.7428,270272,0
+PCG.US,D,19890112,000000,6.7896,6.7896,6.6889,6.6889,287601,0
+PCG.US,D,19890113,000000,6.6889,6.7896,6.6889,6.7428,514679,0
+PCG.US,D,19890116,000000,6.7428,6.7896,6.6889,6.7428,465667,0
+PCG.US,D,19890117,000000,6.7428,6.7896,6.6889,6.7428,257987,0
+PCG.US,D,19890118,000000,6.6889,6.7896,6.6425,6.7428,743055,0
+PCG.US,D,19890119,000000,6.7896,6.8359,6.7428,6.8359,976599,0
+PCG.US,D,19890120,000000,6.8359,6.9288,6.8359,6.9288,659123,0
+PCG.US,D,19890123,000000,6.9288,6.9288,6.7896,6.8359,503044,0
+PCG.US,D,19890124,000000,6.8822,6.9751,6.8359,6.9288,737494,0
+PCG.US,D,19890125,000000,6.9288,6.9751,6.8822,6.8822,332343,0
+PCG.US,D,19890126,000000,6.9288,6.9288,6.8359,6.8822,416273,0
+PCG.US,D,19890127,000000,6.9288,7.0215,6.8359,6.8822,541320,0
+PCG.US,D,19890130,000000,6.8359,6.9288,6.8359,6.8822,323939,0
+PCG.US,D,19890131,000000,6.8822,6.9751,6.8822,6.9288,657836,0
+PCG.US,D,19890201,000000,6.9288,6.9751,6.8822,6.9288,335578,0
+PCG.US,D,19890202,000000,6.9288,6.9288,6.8359,6.8822,445624,0
+PCG.US,D,19890203,000000,6.8359,6.9288,6.8359,6.8822,160094,0
+PCG.US,D,19890206,000000,6.8359,6.9288,6.7896,6.8822,582185,0
+PCG.US,D,19890207,000000,6.8822,6.9751,6.8822,6.9751,828274,0
+PCG.US,D,19890208,000000,6.9751,6.9751,6.8822,6.8822,1202256,0
+PCG.US,D,19890209,000000,6.8822,6.9288,6.8359,6.8359,560847,0
+PCG.US,D,19890210,000000,6.8359,6.8822,6.7896,6.7896,529682,0
+PCG.US,D,19890213,000000,6.8359,6.8822,6.7428,6.8822,380321,0
+PCG.US,D,19890214,000000,6.9288,6.9288,6.7896,6.7896,343980,0
+PCG.US,D,19890215,000000,6.7896,6.8822,6.7896,6.8359,367518,0
+PCG.US,D,19890216,000000,6.7896,6.8359,6.7896,6.7896,196175,0
+PCG.US,D,19890217,000000,6.8359,6.9288,6.7896,6.8822,518559,0
+PCG.US,D,19890221,000000,6.8822,7.0215,6.8359,6.8822,343336,0
+PCG.US,D,19890222,000000,6.8359,6.8359,6.6889,6.6889,506276,0
+PCG.US,D,19890223,000000,6.6425,6.8359,6.6425,6.8359,513257,0
+PCG.US,D,19890224,000000,6.7896,6.8359,6.6889,6.6889,516488,0
+PCG.US,D,19890227,000000,6.6889,6.7896,6.6889,6.7428,397003,0
+PCG.US,D,19890228,000000,6.7896,6.7896,6.7428,6.7428,485066,0
+PCG.US,D,19890301,000000,6.7896,6.8822,6.7896,6.7896,489723,0
+PCG.US,D,19890302,000000,6.7896,6.8359,6.7896,6.7896,331048,0
+PCG.US,D,19890303,000000,6.7896,6.9288,6.7896,6.8359,596153,0
+PCG.US,D,19890306,000000,6.8359,6.9288,6.8359,6.9288,424933,0
+PCG.US,D,19890307,000000,6.8822,6.8822,6.8359,6.8359,416145,0
+PCG.US,D,19890308,000000,6.8822,6.9288,6.8359,6.9288,2742678,0
+PCG.US,D,19890309,000000,6.9671,6.9671,6.8746,6.8746,257081,0
+PCG.US,D,19890310,000000,6.8746,6.9212,6.8203,6.8746,530847,0
+PCG.US,D,19890313,000000,6.8203,6.8746,6.7739,6.8203,1902507,0
+PCG.US,D,19890314,000000,6.8746,6.8746,6.8203,6.8746,2141742,0
+PCG.US,D,19890315,000000,6.8203,6.8746,6.8203,6.8203,341783,0
+PCG.US,D,19890316,000000,6.8203,6.9212,6.8203,6.8746,517652,0
+PCG.US,D,19890317,000000,6.7739,6.8203,6.7279,6.7279,942719,0
+PCG.US,D,19890320,000000,6.7279,6.8203,6.6811,6.7739,495928,0
+PCG.US,D,19890321,000000,6.8203,6.8746,6.7279,6.8203,423900,0
+PCG.US,D,19890322,000000,6.7739,6.8203,6.6811,6.7739,973752,0
+PCG.US,D,19890323,000000,6.8203,6.8203,6.7739,6.7739,650333,0
+PCG.US,D,19890327,000000,6.8203,6.8203,6.7739,6.7739,310748,0
+PCG.US,D,19890328,000000,6.8203,6.8203,6.7739,6.8203,470583,0
+PCG.US,D,19890329,000000,6.8203,6.8203,6.7739,6.8203,510153,0
+PCG.US,D,19890330,000000,6.8203,6.8203,6.7739,6.8203,345401,0
+PCG.US,D,19890331,000000,6.8203,6.9212,6.7739,6.8746,570801,0
+PCG.US,D,19890403,000000,6.8746,6.9212,6.8203,6.9212,553088,0
+PCG.US,D,19890404,000000,6.9212,6.9212,6.8203,6.8203,321226,0
+PCG.US,D,19890405,000000,6.8203,6.9212,6.7739,6.8746,304408,0
+PCG.US,D,19890406,000000,6.8746,6.8746,6.8203,6.8203,272342,0
+PCG.US,D,19890407,000000,6.8746,6.9671,6.8203,6.9212,2095832,0
+PCG.US,D,19890410,000000,6.8746,6.9212,6.8746,6.8746,243891,0
+PCG.US,D,19890411,000000,6.8746,6.9212,6.8203,6.9212,562268,0
+PCG.US,D,19890412,000000,6.9212,6.9212,6.8203,6.8746,456877,0
+PCG.US,D,19890413,000000,6.8746,6.9671,6.8746,6.9212,629518,0
+PCG.US,D,19890414,000000,6.9671,6.9671,6.9212,6.9671,637791,0
+PCG.US,D,19890417,000000,6.9212,6.9671,6.8746,6.9212,449764,0
+PCG.US,D,19890418,000000,6.9671,7.0139,6.9212,6.9212,891895,0
+PCG.US,D,19890419,000000,6.9671,6.9671,6.9212,6.9212,1066734,0
+PCG.US,D,19890420,000000,6.9671,6.9671,6.9212,6.9212,633652,0
+PCG.US,D,19890421,000000,6.9671,7.0139,6.9212,7.0139,501878,0
+PCG.US,D,19890424,000000,6.9671,7.0139,6.9671,6.9671,354198,0
+PCG.US,D,19890425,000000,6.9671,7.0139,6.9212,6.9212,792581,0
+PCG.US,D,19890426,000000,6.9671,6.9671,6.9212,6.9671,786115,0
+PCG.US,D,19890427,000000,6.9671,7.2612,6.9212,7.068,797240,0
+PCG.US,D,19890428,000000,7.0139,7.2612,7.0139,7.2612,1881429,0
+PCG.US,D,19890501,000000,7.2612,7.3077,7.1608,7.2072,857888,0
+PCG.US,D,19890502,000000,7.2612,7.3077,7.1608,7.1608,1016689,0
+PCG.US,D,19890503,000000,7.1608,7.2072,7.1142,7.1608,291221,0
+PCG.US,D,19890504,000000,7.1608,7.2072,7.1142,7.1608,304932,0
+PCG.US,D,19890505,000000,7.2612,7.2612,7.1608,7.1608,565246,0
+PCG.US,D,19890508,000000,7.1608,7.2072,7.1608,7.2072,311263,0
+PCG.US,D,19890509,000000,7.1608,7.2072,7.1608,7.1608,315400,0
+PCG.US,D,19890510,000000,7.1608,7.2072,7.1608,7.1608,275059,0
+PCG.US,D,19890511,000000,7.2072,7.3077,7.1608,7.2612,550502,0
+PCG.US,D,19890512,000000,7.3541,7.5937,7.3541,7.5937,1043200,0
+PCG.US,D,19890515,000000,7.5473,7.5937,7.4545,7.5473,508088,0
+PCG.US,D,19890516,000000,7.4545,7.5937,7.4545,7.5009,723013,0
+PCG.US,D,19890517,000000,7.5009,7.6941,7.5009,7.5937,694949,0
+PCG.US,D,19890518,000000,7.5937,7.6941,7.5937,7.6477,587360,0
+PCG.US,D,19890519,000000,7.7407,7.7407,7.6941,7.6941,745380,0
+PCG.US,D,19890522,000000,7.7407,7.8411,7.6941,7.7407,660550,0
+PCG.US,D,19890523,000000,7.7407,7.7407,7.5937,7.6477,559163,0
+PCG.US,D,19890524,000000,7.6477,7.6941,7.6477,7.6941,262901,0
+PCG.US,D,19890525,000000,7.5937,7.6941,7.5937,7.6941,257209,0
+PCG.US,D,19890526,000000,7.6477,7.6941,7.5937,7.6477,387305,0
+PCG.US,D,19890530,000000,7.6941,7.6941,7.4545,7.4545,408124,0
+PCG.US,D,19890531,000000,7.4545,7.5937,7.4545,7.5473,338035,0
+PCG.US,D,19890601,000000,7.5473,7.6477,7.5009,7.6477,303638,0
+PCG.US,D,19890602,000000,7.6477,7.7871,7.6477,7.7871,686801,0
+PCG.US,D,19890605,000000,7.7871,7.8411,7.7871,7.7871,615804,0
+PCG.US,D,19890606,000000,7.7871,7.8877,7.7407,7.8411,850777,0
+PCG.US,D,19890607,000000,7.8411,7.8877,7.7871,7.8877,1189715,0
+PCG.US,D,19890608,000000,7.8411,7.9339,7.7871,7.8411,1021213,0
+PCG.US,D,19890609,000000,7.8799,7.8799,7.7791,7.8255,1374508,0
+PCG.US,D,19890612,000000,7.8255,7.8799,7.733,7.8255,2755996,0
+PCG.US,D,19890613,000000,7.8255,7.8799,7.7791,7.8255,2257351,0
+PCG.US,D,19890614,000000,7.8799,7.9263,7.8799,7.9263,609080,0
+PCG.US,D,19890615,000000,7.8799,7.9263,7.8255,7.8255,577270,0
+PCG.US,D,19890616,000000,7.8255,7.8799,7.8255,7.8255,1543264,0
+PCG.US,D,19890619,000000,7.8255,7.8799,7.8255,7.8255,393769,0
+PCG.US,D,19890620,000000,7.8255,7.8799,7.7791,7.7791,341138,0
+PCG.US,D,19890621,000000,7.7791,7.8799,7.7791,7.8799,1069577,0
+PCG.US,D,19890622,000000,7.8255,7.9806,7.8255,7.9806,749646,0
+PCG.US,D,19890623,000000,7.9263,8.0267,7.8799,8.0267,615804,0
+PCG.US,D,19890626,000000,7.9806,8.0267,7.9806,8.0267,304023,0
+PCG.US,D,19890627,000000,7.9806,8.0733,7.9806,8.0267,569253,0
+PCG.US,D,19890628,000000,7.9806,8.0267,7.9806,8.0267,337645,0
+PCG.US,D,19890629,000000,7.9806,8.0733,7.9806,8.0733,483643,0
+PCG.US,D,19890630,000000,8.0267,8.0267,7.9263,7.9806,572359,0
+PCG.US,D,19890703,000000,7.9263,7.9806,7.9263,7.9806,234452,0
+PCG.US,D,19890705,000000,7.9263,7.9806,7.8255,7.9263,349417,0
+PCG.US,D,19890706,000000,7.8799,7.9806,7.8799,7.9263,287472,0
+PCG.US,D,19890707,000000,7.9263,8.0267,7.9263,8.0267,787672,0
+PCG.US,D,19890710,000000,8.0267,8.0733,7.9806,8.0733,347214,0
+PCG.US,D,19890711,000000,8.0267,8.0733,7.9806,8.0267,756503,0
+PCG.US,D,19890712,000000,8.0267,8.2203,8.0267,8.2203,547658,0
+PCG.US,D,19890713,000000,8.2203,8.2741,8.1737,8.2741,624471,0
+PCG.US,D,19890714,000000,8.2203,8.2741,8.1737,8.2741,805254,0
+PCG.US,D,19890717,000000,8.2203,8.2741,8.1737,8.2741,253721,0
+PCG.US,D,19890718,000000,8.2203,8.2203,8.1737,8.1737,317344,0
+PCG.US,D,19890719,000000,8.1737,8.2741,8.1737,8.2203,795294,0
+PCG.US,D,19890720,000000,8.2741,8.2741,8.1737,8.1737,433082,0
+PCG.US,D,19890721,000000,8.1737,8.2741,8.1737,8.1737,699989,0
+PCG.US,D,19890724,000000,8.1737,8.2203,8.1274,8.1737,517526,0
+PCG.US,D,19890725,000000,8.1737,8.2203,8.0733,8.1274,967285,0
+PCG.US,D,19890726,000000,8.0733,8.2203,8.0733,8.1737,688869,0
+PCG.US,D,19890727,000000,8.1737,8.2203,8.1274,8.1737,417562,0
+PCG.US,D,19890728,000000,8.2203,8.2741,8.1274,8.2203,410711,0
+PCG.US,D,19890731,000000,8.2203,8.4678,8.2203,8.4678,560588,0
+PCG.US,D,19890801,000000,8.4678,8.521,8.2741,8.3207,734389,0
+PCG.US,D,19890802,000000,8.2203,8.3207,8.2203,8.3207,342302,0
+PCG.US,D,19890803,000000,8.2741,8.3207,8.2203,8.3207,456620,0
+PCG.US,D,19890804,000000,8.2203,8.3207,8.1737,8.2741,427779,0
+PCG.US,D,19890807,000000,8.2741,8.4212,8.2203,8.3667,529809,0
+PCG.US,D,19890808,000000,8.3207,8.3667,8.3207,8.3667,385105,0
+PCG.US,D,19890809,000000,8.3207,8.4212,8.3207,8.3207,516488,0
+PCG.US,D,19890810,000000,8.3667,8.3667,8.3207,8.3207,468513,0
+PCG.US,D,19890811,000000,8.3667,8.3667,8.2203,8.2741,648264,0
+PCG.US,D,19890814,000000,8.2741,8.3207,8.1737,8.1737,492698,0
+PCG.US,D,19890815,000000,8.1737,8.2203,8.0733,8.1274,857629,0
+PCG.US,D,19890816,000000,8.1274,8.1737,8.0733,8.1274,487780,0
+PCG.US,D,19890817,000000,8.1274,8.1737,8.0733,8.1274,461660,0
+PCG.US,D,19890818,000000,8.0733,8.1274,8.0733,8.1274,366223,0
+PCG.US,D,19890821,000000,8.0733,8.1274,7.9806,8.0267,406311,0
+PCG.US,D,19890822,000000,7.9806,8.0267,7.9263,7.9806,464507,0
+PCG.US,D,19890823,000000,8.0267,8.1274,7.9806,8.1274,457780,0
+PCG.US,D,19890824,000000,8.1274,8.4678,8.0733,8.4678,673870,0
+PCG.US,D,19890825,000000,8.3667,8.4212,8.2203,8.2741,513388,0
+PCG.US,D,19890828,000000,8.1737,8.2203,8.1274,8.1737,523086,0
+PCG.US,D,19890829,000000,8.1274,8.1737,8.0267,8.0267,434247,0
+PCG.US,D,19890830,000000,8.0267,8.1737,7.9806,8.0733,574036,0
+PCG.US,D,19890831,000000,8.0733,8.1274,8.0267,8.0267,280745,0
+PCG.US,D,19890901,000000,8.0733,8.2741,8.0733,8.1737,492439,0
+PCG.US,D,19890905,000000,8.1737,8.2203,8.0733,8.0733,325485,0
+PCG.US,D,19890906,000000,8.1274,8.1737,8.0267,8.1274,331956,0
+PCG.US,D,19890907,000000,8.1737,8.2203,8.1274,8.1737,1584906,0
+PCG.US,D,19890908,000000,8.1737,8.2203,8.1274,8.1737,642704,0
+PCG.US,D,19890911,000000,8.2124,8.2663,8.1659,8.2124,1254630,0
+PCG.US,D,19890912,000000,8.2124,8.2663,8.2124,8.2124,1216870,0
+PCG.US,D,19890913,000000,8.2124,8.2663,8.2124,8.2124,695336,0
+PCG.US,D,19890914,000000,8.2124,8.2663,8.112,8.1659,479763,0
+PCG.US,D,19890915,000000,8.2124,8.2124,8.0654,8.2124,944916,0
+PCG.US,D,19890918,000000,8.1659,8.1659,8.0654,8.0654,644128,0
+PCG.US,D,19890919,000000,8.112,8.112,7.9649,8.0112,427910,0
+PCG.US,D,19890920,000000,8.0112,8.112,8.0112,8.112,374501,0
+PCG.US,D,19890921,000000,8.112,8.112,8.0112,8.0654,336354,0
+PCG.US,D,19890922,000000,8.0112,8.0654,7.9649,8.0654,403207,0
+PCG.US,D,19890925,000000,8.0112,8.0112,7.9107,7.9649,290441,0
+PCG.US,D,19890926,000000,7.9107,8.0112,7.9107,7.9649,1081735,0
+PCG.US,D,19890927,000000,7.9107,7.9107,7.8102,7.8645,518300,0
+PCG.US,D,19890928,000000,7.8645,7.9649,7.8102,7.9649,679688,0
+PCG.US,D,19890929,000000,7.9107,8.0112,7.9107,8.0112,545846,0
+PCG.US,D,19891002,000000,8.0112,8.0112,7.8645,7.9649,255919,0
+PCG.US,D,19891003,000000,7.9649,8.0654,7.9107,7.9649,697924,0
+PCG.US,D,19891004,000000,8.0112,8.0112,7.8645,7.9107,822326,0
+PCG.US,D,19891005,000000,7.9107,7.9649,7.8645,7.9107,801634,0
+PCG.US,D,19891006,000000,7.9107,7.9649,7.8645,7.9107,791160,0
+PCG.US,D,19891009,000000,7.8645,8.0112,7.8645,8.0112,484032,0
+PCG.US,D,19891010,000000,8.0654,8.112,8.0112,8.0654,1000524,0
+PCG.US,D,19891011,000000,8.0654,8.0654,7.9107,8.0112,1152081,0
+PCG.US,D,19891012,000000,7.9649,8.0112,7.9107,7.9649,956036,0
+PCG.US,D,19891013,000000,7.9649,8.0112,7.6633,7.7097,866939,0
+PCG.US,D,19891016,000000,7.6633,7.9649,7.5163,7.8645,2075792,0
+PCG.US,D,19891017,000000,7.9107,8.0112,7.8102,8.0112,1313600,0
+PCG.US,D,19891018,000000,7.7639,7.9107,7.7639,7.8645,2229162,0
+PCG.US,D,19891019,000000,7.8645,8.0112,7.8645,8.0112,1141740,0
+PCG.US,D,19891020,000000,8.0654,8.0654,7.9649,8.0654,546749,0
+PCG.US,D,19891023,000000,8.0112,8.0654,7.9649,8.0112,1866040,0
+PCG.US,D,19891024,000000,8.0112,8.0112,7.8645,8.0112,919572,0
+PCG.US,D,19891025,000000,7.9649,8.0112,7.9107,7.9649,480285,0
+PCG.US,D,19891026,000000,7.9107,7.9649,7.8645,7.9107,693006,0
+PCG.US,D,19891027,000000,7.9107,7.9107,7.8102,7.9107,652659,0
+PCG.US,D,19891030,000000,7.8645,7.9107,7.8645,7.9107,635849,0
+PCG.US,D,19891031,000000,7.9107,8.0112,7.8645,8.0112,2727289,0
+PCG.US,D,19891101,000000,8.0112,8.2124,7.9649,8.2124,807194,0
+PCG.US,D,19891102,000000,8.2124,8.2124,8.0112,8.112,334284,0
+PCG.US,D,19891103,000000,8.0654,8.1659,8.0112,8.112,351483,0
+PCG.US,D,19891106,000000,8.112,8.112,8.0112,8.0654,232511,0
+PCG.US,D,19891107,000000,8.0654,8.1659,8.0112,8.1659,579723,0
+PCG.US,D,19891108,000000,8.1659,8.2663,8.112,8.1659,2310760,0
+PCG.US,D,19891109,000000,8.1659,8.2124,8.112,8.1659,636108,0
+PCG.US,D,19891110,000000,8.1659,8.1659,8.112,8.1659,640248,0
+PCG.US,D,19891113,000000,8.1659,8.2124,8.0654,8.1659,475887,0
+PCG.US,D,19891114,000000,8.2124,8.3129,8.1659,8.3129,505889,0
+PCG.US,D,19891115,000000,8.3129,8.4132,8.3129,8.4132,509121,0
+PCG.US,D,19891116,000000,8.3667,8.4678,8.3667,8.4132,464117,0
+PCG.US,D,19891117,000000,8.3667,8.4132,8.3129,8.3129,655374,0
+PCG.US,D,19891120,000000,8.3129,8.3667,8.1659,8.2124,323423,0
+PCG.US,D,19891121,000000,8.2663,8.3129,8.2124,8.2663,441229,0
+PCG.US,D,19891122,000000,8.2663,8.3667,8.2663,8.3667,327044,0
+PCG.US,D,19891124,000000,8.3129,8.4678,8.3129,8.4678,270014,0
+PCG.US,D,19891127,000000,8.4132,8.5141,8.4132,8.4678,222295,0
+PCG.US,D,19891128,000000,8.4678,8.5141,8.4132,8.5141,310362,0
+PCG.US,D,19891129,000000,8.4678,8.5141,8.4678,8.5141,189578,0
+PCG.US,D,19891130,000000,8.4678,8.5686,8.4678,8.5686,494767,0
+PCG.US,D,19891201,000000,8.5686,8.7144,8.5686,8.6611,738526,0
+PCG.US,D,19891204,000000,8.7144,8.8148,8.614,8.7144,443426,0
+PCG.US,D,19891205,000000,8.6611,8.7144,8.6611,8.6611,440713,0
+PCG.US,D,19891206,000000,8.6611,8.7144,8.614,8.614,532785,0
+PCG.US,D,19891207,000000,8.614,8.6611,8.3667,8.4678,1167469,0
+PCG.US,D,19891208,000000,8.5141,8.614,8.4678,8.5141,1173418,0
+PCG.US,D,19891211,000000,8.4517,8.5523,8.4517,8.5069,898879,0
+PCG.US,D,19891212,000000,8.5523,8.654,8.5069,8.6062,821546,0
+PCG.US,D,19891213,000000,8.5523,8.7062,8.5523,8.7062,472654,0
+PCG.US,D,19891214,000000,8.654,8.7062,8.6062,8.7062,349028,0
+PCG.US,D,19891215,000000,8.763,8.763,8.6062,8.7062,1137596,0
+PCG.US,D,19891218,000000,8.7062,8.8064,8.654,8.7062,475110,0
+PCG.US,D,19891219,000000,8.7062,8.763,8.654,8.7062,445888,0
+PCG.US,D,19891220,000000,8.654,8.763,8.654,8.763,916724,0
+PCG.US,D,19891221,000000,8.763,8.8619,8.763,8.8619,747449,0
+PCG.US,D,19891222,000000,8.8619,8.9615,8.8064,8.9615,213759,0
+PCG.US,D,19891226,000000,8.9615,8.9615,8.8064,8.8619,189706,0
+PCG.US,D,19891227,000000,8.8619,8.9086,8.8064,8.9086,316697,0
+PCG.US,D,19891228,000000,8.8619,8.9086,8.763,8.9086,196434,0
+PCG.US,D,19891229,000000,8.8619,8.9615,8.763,8.9615,1229802,0
+PCG.US,D,19900102,000000,8.9615,8.9615,8.7062,8.8619,650982,0
+PCG.US,D,19900103,000000,8.9086,8.9086,8.8064,8.8619,486100,0
+PCG.US,D,19900104,000000,8.8619,8.9086,8.7062,8.763,486358,0
+PCG.US,D,19900105,000000,8.7062,8.763,8.5069,8.5523,674773,0
+PCG.US,D,19900108,000000,8.5523,8.654,8.5069,8.6062,500715,0
+PCG.US,D,19900109,000000,8.5523,8.654,8.4053,8.4053,377475,0
+PCG.US,D,19900110,000000,8.4053,8.5523,8.3515,8.5523,511964,0
+PCG.US,D,19900111,000000,8.6062,8.654,8.5523,8.6062,1034919,0
+PCG.US,D,19900112,000000,8.5523,8.654,8.2977,8.3515,1633915,0
+PCG.US,D,19900115,000000,8.2977,8.3515,8.1506,8.2977,848315,0
+PCG.US,D,19900116,000000,8.251,8.5069,8.1973,8.5069,801763,0
+PCG.US,D,19900117,000000,8.5069,8.6062,8.4517,8.4517,649816,0
+PCG.US,D,19900118,000000,8.4517,8.7062,8.4517,8.7062,1257607,0
+PCG.US,D,19900119,000000,8.7062,8.8064,8.654,8.763,1121174,0
+PCG.US,D,19900122,000000,8.8064,8.8064,8.4517,8.5069,567956,0
+PCG.US,D,19900123,000000,8.5523,8.7062,8.5069,8.654,628094,0
+PCG.US,D,19900124,000000,8.4517,8.7062,8.4053,8.654,530459,0
+PCG.US,D,19900125,000000,8.654,8.763,8.5523,8.5523,439029,0
+PCG.US,D,19900126,000000,8.5523,8.763,8.5523,8.763,876639,0
+PCG.US,D,19900129,000000,8.7062,8.763,8.5523,8.654,1102167,0
+PCG.US,D,19900130,000000,8.654,8.7062,8.6062,8.654,559553,0
+PCG.US,D,19900131,000000,8.654,8.8619,8.654,8.8619,491015,0
+PCG.US,D,19900201,000000,8.8619,8.8619,8.763,8.8064,337645,0
+PCG.US,D,19900202,000000,8.8064,8.8619,8.763,8.8064,655374,0
+PCG.US,D,19900205,000000,8.8064,8.8064,8.654,8.763,615937,0
+PCG.US,D,19900206,000000,8.7062,8.763,8.654,8.763,458559,0
+PCG.US,D,19900207,000000,8.654,8.8064,8.654,8.7062,893321,0
+PCG.US,D,19900208,000000,8.763,8.763,8.7062,8.7062,385622,0
+PCG.US,D,19900209,000000,8.8064,8.9086,8.8064,8.9086,563175,0
+PCG.US,D,19900212,000000,8.8619,8.9615,8.8064,8.8619,566021,0
+PCG.US,D,19900213,000000,8.8619,8.9615,8.8064,8.9615,599254,0
+PCG.US,D,19900214,000000,8.9615,9.0177,8.8619,8.9615,564464,0
+PCG.US,D,19900215,000000,8.9086,9.062,8.9086,9.062,728956,0
+PCG.US,D,19900216,000000,9.0177,9.1179,9.0177,9.1179,627444,0
+PCG.US,D,19900220,000000,9.0177,9.062,8.9615,8.9615,445624,0
+PCG.US,D,19900221,000000,8.9615,9.0177,8.9086,9.0177,1170189,0
+PCG.US,D,19900222,000000,8.9615,9.062,8.9615,8.9615,972719,0
+PCG.US,D,19900223,000000,8.9615,9.0177,8.9086,8.9615,1475375,0
+PCG.US,D,19900226,000000,8.9615,9.1179,8.9615,9.1179,607143,0
+PCG.US,D,19900227,000000,9.062,9.1642,9.062,9.1642,899655,0
+PCG.US,D,19900228,000000,9.1179,9.273,9.1179,9.2159,642314,0
+PCG.US,D,19900301,000000,9.1642,9.2159,9.1179,9.1642,1265883,0
+PCG.US,D,19900302,000000,9.1642,9.3166,9.1642,9.3166,746417,0
+PCG.US,D,19900305,000000,9.2159,9.273,9.062,9.062,1360411,0
+PCG.US,D,19900306,000000,9.062,9.1642,9.062,9.1642,378251,0
+PCG.US,D,19900307,000000,9.1642,9.1642,9.062,9.062,226173,0
+PCG.US,D,19900308,000000,9.1179,9.1179,8.9615,9.1179,1290191,0
+PCG.US,D,19900309,000000,8.9615,9.062,8.9615,9.0177,1749655,0
+PCG.US,D,19900312,000000,8.9615,9.0177,8.9615,9.0177,1014102,0
+PCG.US,D,19900313,000000,8.9615,9.0177,8.8064,8.8619,936380,0
+PCG.US,D,19900314,000000,8.8619,8.9086,8.8619,8.9086,384850,0
+PCG.US,D,19900315,000000,8.8619,8.9086,8.8619,8.9086,444333,0
+PCG.US,D,19900316,000000,8.9615,8.9615,8.9086,8.9086,798402,0
+PCG.US,D,19900319,000000,8.8619,8.9086,8.8064,8.8619,363379,0
+PCG.US,D,19900320,000000,8.8619,8.9086,8.8064,8.8619,624080,0
+PCG.US,D,19900321,000000,8.8619,8.9615,8.8064,8.8064,538604,0
+PCG.US,D,19900322,000000,8.8064,8.8619,8.6988,8.6988,373983,0
+PCG.US,D,19900323,000000,8.8064,8.8619,8.7545,8.8064,368942,0
+PCG.US,D,19900326,000000,8.8064,8.9615,8.8064,8.8064,534855,0
+PCG.US,D,19900327,000000,8.8064,8.9615,8.8064,8.9615,337389,0
+PCG.US,D,19900328,000000,8.9615,9.062,8.9086,9.0177,1248812,0
+PCG.US,D,19900329,000000,8.9615,9.062,8.9615,9.0177,710335,0
+PCG.US,D,19900330,000000,8.9615,9.062,8.9615,9.062,1161654,0
+PCG.US,D,19900402,000000,9.062,9.062,8.9615,9.0177,295361,0
+PCG.US,D,19900403,000000,9.0177,9.1718,8.9615,9.1179,635980,0
+PCG.US,D,19900404,000000,9.062,9.1179,9.062,9.1179,467351,0
+PCG.US,D,19900405,000000,9.1179,9.1718,9.062,9.062,631840,0
+PCG.US,D,19900406,000000,9.062,9.1718,9.062,9.1179,591108,0
+PCG.US,D,19900409,000000,9.062,9.1179,8.9615,9.0177,603650,0
+PCG.US,D,19900410,000000,9.062,9.062,9.0177,9.0177,407862,0
+PCG.US,D,19900411,000000,9.0177,9.062,9.0177,9.062,301827,0
+PCG.US,D,19900412,000000,9.062,9.2159,9.062,9.062,608696,0
+PCG.US,D,19900416,000000,9.1179,9.1179,9.0177,9.062,596538,0
+PCG.US,D,19900417,000000,9.062,9.1179,9.0177,9.062,802153,0
+PCG.US,D,19900418,000000,9.062,9.062,8.9615,8.9615,443814,0
+PCG.US,D,19900419,000000,8.9615,9.1179,8.9615,9.062,625374,0
+PCG.US,D,19900420,000000,9.0177,9.062,8.9086,8.9615,537054,0
+PCG.US,D,19900423,000000,8.9086,8.9615,8.9086,8.9086,545455,0
+PCG.US,D,19900424,000000,8.9086,8.9615,8.8619,8.8619,229149,0
+PCG.US,D,19900425,000000,8.9086,8.9615,8.8064,8.9615,407476,0
+PCG.US,D,19900426,000000,8.9086,8.9615,8.8064,8.8619,723784,0
+PCG.US,D,19900427,000000,8.8619,8.9086,8.8064,8.8064,391828,0
+PCG.US,D,19900430,000000,8.8064,8.8619,8.7545,8.8064,419764,0
+PCG.US,D,19900501,000000,8.8064,8.9615,8.8064,8.9086,732707,0
+PCG.US,D,19900502,000000,8.8619,8.9615,8.8619,8.9615,364413,0
+PCG.US,D,19900503,000000,8.9086,9.0177,8.9086,9.0177,321995,0
+PCG.US,D,19900504,000000,9.0177,9.062,8.9615,9.062,323939,0
+PCG.US,D,19900507,000000,9.0177,9.1179,9.0177,9.062,269107,0
+PCG.US,D,19900508,000000,9.062,9.1179,9.0177,9.1179,386655,0
+PCG.US,D,19900509,000000,9.062,9.1179,9.0177,9.062,730510,0
+PCG.US,D,19900510,000000,9.0177,9.1718,9.0177,9.1179,727018,0
+PCG.US,D,19900511,000000,9.1718,9.535,9.1718,9.4259,873792,0
+PCG.US,D,19900514,000000,9.4259,9.582,9.4259,9.4795,988239,0
+PCG.US,D,19900515,000000,9.4795,9.535,9.4259,9.4795,409931,0
+PCG.US,D,19900516,000000,9.4795,9.582,9.4259,9.582,1001298,0
+PCG.US,D,19900517,000000,9.535,9.582,9.4259,9.4259,887111,0
+PCG.US,D,19900518,000000,9.4259,9.4795,9.3244,9.4259,486751,0
+PCG.US,D,19900521,000000,9.38,9.582,9.38,9.535,704128,0
+PCG.US,D,19900522,000000,9.535,9.582,9.4259,9.535,485971,0
+PCG.US,D,19900523,000000,9.4795,9.535,9.4259,9.535,470712,0
+PCG.US,D,19900524,000000,9.4259,9.4795,9.4259,9.4259,308031,0
+PCG.US,D,19900525,000000,9.4259,9.4795,9.38,9.4259,507438,0
+PCG.US,D,19900529,000000,9.4259,9.535,9.4259,9.4795,253850,0
+PCG.US,D,19900530,000000,9.4795,9.535,9.38,9.4259,474335,0
+PCG.US,D,19900531,000000,9.38,9.4795,9.38,9.4795,414329,0
+PCG.US,D,19900601,000000,9.4259,9.535,9.38,9.4795,464635,0
+PCG.US,D,19900604,000000,9.535,9.736,9.535,9.689,889051,0
+PCG.US,D,19900605,000000,9.635,9.689,9.582,9.635,750164,0
+PCG.US,D,19900606,000000,9.635,9.736,9.582,9.736,637791,0
+PCG.US,D,19900607,000000,9.689,9.736,9.582,9.635,429848,0
+PCG.US,D,19900608,000000,9.635,9.736,9.582,9.635,3322534,0
+PCG.US,D,19900611,000000,9.582,9.635,9.582,9.635,976342,0
+PCG.US,D,19900612,000000,9.635,9.689,9.582,9.635,1971562,0
+PCG.US,D,19900613,000000,9.635,9.689,9.582,9.635,774221,0
+PCG.US,D,19900614,000000,9.582,9.635,9.582,9.582,1595638,0
+PCG.US,D,19900615,000000,9.582,9.635,9.4259,9.635,800732,0
+PCG.US,D,19900618,000000,9.582,9.635,9.582,9.582,575074,0
+PCG.US,D,19900619,000000,9.582,9.635,9.582,9.635,352647,0
+PCG.US,D,19900620,000000,9.582,9.635,9.535,9.535,513776,0
+PCG.US,D,19900621,000000,9.535,9.635,9.535,9.635,361831,0
+PCG.US,D,19900622,000000,9.635,9.689,9.582,9.635,399458,0
+PCG.US,D,19900625,000000,9.582,9.635,9.535,9.582,492958,0
+PCG.US,D,19900626,000000,9.582,9.635,9.535,9.582,642962,0
+PCG.US,D,19900627,000000,9.535,9.689,9.535,9.689,428814,0
+PCG.US,D,19900628,000000,9.635,9.689,9.582,9.635,325880,0
+PCG.US,D,19900629,000000,9.635,9.798,9.635,9.798,1260321,0
+PCG.US,D,19900702,000000,9.742,9.798,9.635,9.689,1304807,0
+PCG.US,D,19900703,000000,9.742,9.742,9.582,9.635,384461,0
+PCG.US,D,19900705,000000,9.582,9.582,9.4795,9.535,537701,0
+PCG.US,D,19900706,000000,9.4795,9.582,9.4795,9.535,175354,0
+PCG.US,D,19900709,000000,9.4795,9.582,9.373,9.4795,390278,0
+PCG.US,D,19900710,000000,9.4795,9.4795,9.273,9.273,818834,0
+PCG.US,D,19900711,000000,9.273,9.4259,9.273,9.373,532656,0
+PCG.US,D,19900712,000000,9.3166,9.4259,9.2159,9.373,906768,0
+PCG.US,D,19900713,000000,9.4259,9.635,9.3166,9.635,669732,0
+PCG.US,D,19900716,000000,9.635,9.635,9.4259,9.4259,551019,0
+PCG.US,D,19900717,000000,9.4795,9.582,9.4795,9.535,343854,0
+PCG.US,D,19900718,000000,9.4795,9.535,9.3166,9.3166,385493,0
+PCG.US,D,19900719,000000,9.373,9.4795,9.273,9.373,340105,0
+PCG.US,D,19900720,000000,9.373,9.4259,9.273,9.3166,365708,0
+PCG.US,D,19900723,000000,9.3166,9.3166,9.0091,9.0546,508217,0
+PCG.US,D,19900724,000000,9.1093,9.2159,9.0091,9.2159,773312,0
+PCG.US,D,19900725,000000,9.1642,9.3166,9.1642,9.3166,276224,0
+PCG.US,D,19900726,000000,9.3166,9.3166,9.2159,9.273,293807,0
+PCG.US,D,19900727,000000,9.2159,9.3166,9.1642,9.273,350836,0
+PCG.US,D,19900730,000000,9.2159,9.535,9.2159,9.535,580242,0
+PCG.US,D,19900731,000000,9.535,9.689,9.535,9.582,530588,0
+PCG.US,D,19900801,000000,9.582,9.798,9.582,9.689,494894,0
+PCG.US,D,19900802,000000,9.689,9.742,9.582,9.635,462695,0
+PCG.US,D,19900803,000000,9.582,9.582,9.373,9.4795,395839,0
+PCG.US,D,19900806,000000,9.2159,9.373,9.1642,9.2159,531231,0
+PCG.US,D,19900807,000000,9.273,9.373,9.2159,9.2159,637916,0
+PCG.US,D,19900808,000000,9.273,9.4259,9.2159,9.273,251782,0
+PCG.US,D,19900809,000000,9.273,9.3166,9.2159,9.273,278547,0
+PCG.US,D,19900810,000000,9.273,9.3166,9.2159,9.273,427652,0
+PCG.US,D,19900813,000000,9.273,9.4259,9.273,9.373,241824,0
+PCG.US,D,19900814,000000,9.373,9.4259,9.3166,9.3166,353938,0
+PCG.US,D,19900815,000000,9.3166,9.4259,9.3166,9.3166,355231,0
+PCG.US,D,19900816,000000,9.3166,9.3166,9.1642,9.1642,305060,0
+PCG.US,D,19900817,000000,9.1093,9.2159,9.0091,9.1642,405018,0
+PCG.US,D,19900820,000000,9.1642,9.373,9.1093,9.273,651110,0
+PCG.US,D,19900821,000000,9.2159,9.273,9.0546,9.1093,613737,0
+PCG.US,D,19900822,000000,9.1093,9.1093,8.9537,8.9537,360795,0
+PCG.US,D,19900823,000000,8.8471,8.8471,8.6376,8.7465,1377610,0
+PCG.US,D,19900824,000000,8.7917,8.9002,8.4293,8.6376,736071,0
+PCG.US,D,19900827,000000,8.8471,8.9537,8.7465,8.7465,555417,0
+PCG.US,D,19900828,000000,8.7917,8.8471,8.6916,8.6916,874311,0
+PCG.US,D,19900829,000000,8.6916,8.8471,8.6916,8.7917,262515,0
+PCG.US,D,19900830,000000,8.7465,8.7917,8.6916,8.7465,414072,0
+PCG.US,D,19900831,000000,8.7465,8.8471,8.6916,8.7917,314886,0
+PCG.US,D,19900904,000000,8.7465,8.8471,8.7465,8.7917,149361,0
+PCG.US,D,19900905,000000,8.8471,8.9537,8.8471,8.9002,335318,0
+PCG.US,D,19900906,000000,8.9002,8.9537,8.7917,8.9002,624341,0
+PCG.US,D,19900907,000000,8.9002,9.1093,8.8471,9.0091,455841,0
+PCG.US,D,19900910,000000,9.0546,9.1093,8.9537,8.9537,4135934,0
+PCG.US,D,19900911,000000,8.9537,9.0091,8.8471,8.9002,525933,0
+PCG.US,D,19900912,000000,8.8471,8.9537,8.8471,8.9537,553736,0
+PCG.US,D,19900913,000000,8.9537,8.9537,8.7917,8.8471,443038,0
+PCG.US,D,19900914,000000,8.8471,8.9002,8.7917,8.9002,813916,0
+PCG.US,D,19900917,000000,8.9002,8.9002,8.7917,8.8471,447047,0
+PCG.US,D,19900918,000000,8.7917,8.9002,8.7917,8.9002,420664,0
+PCG.US,D,19900919,000000,8.9537,8.9537,8.8471,8.9002,800732,0
+PCG.US,D,19900920,000000,8.8471,8.9537,8.8471,8.8471,436055,0
+PCG.US,D,19900921,000000,8.9002,8.9537,8.8471,8.9537,813532,0
+PCG.US,D,19900924,000000,8.9002,8.9537,8.7917,8.8471,629255,0
+PCG.US,D,19900925,000000,8.9002,9.0091,8.9002,8.9537,839782,0
+PCG.US,D,19900926,000000,9.0091,9.062,8.9002,9.0091,618392,0
+PCG.US,D,19900927,000000,9.062,9.062,8.9537,9.0091,471487,0
+PCG.US,D,19900928,000000,8.9537,9.2245,8.9002,9.1179,542354,0
+PCG.US,D,19901001,000000,9.1718,9.4339,9.0091,9.3322,938838,0
+PCG.US,D,19901002,000000,9.3322,9.542,9.3322,9.4884,781981,0
+PCG.US,D,19901003,000000,9.542,9.542,9.4339,9.4339,831250,0
+PCG.US,D,19901004,000000,9.4339,9.598,9.4339,9.598,219708,0
+PCG.US,D,19901005,000000,9.4884,9.598,9.4339,9.598,564987,0
+PCG.US,D,19901008,000000,9.598,9.758,9.598,9.758,230827,0
+PCG.US,D,19901009,000000,9.704,9.758,9.65,9.704,533948,0
+PCG.US,D,19901010,000000,9.65,9.758,9.598,9.598,762451,0
+PCG.US,D,19901011,000000,9.65,9.65,9.542,9.598,1036862,0
+PCG.US,D,19901012,000000,9.598,9.811,9.598,9.811,746674,0
+PCG.US,D,19901015,000000,9.758,9.977,9.758,9.811,1013199,0
+PCG.US,D,19901016,000000,9.811,9.92,9.758,9.92,772153,0
+PCG.US,D,19901017,000000,9.92,9.977,9.868,9.92,1431922,0
+PCG.US,D,19901018,000000,9.977,10.084,9.92,10.028,602875,0
+PCG.US,D,19901019,000000,10.084,10.239,9.977,10.028,1244281,0
+PCG.US,D,19901022,000000,10.028,10.192,10.028,10.084,988110,0
+PCG.US,D,19901023,000000,10.084,10.239,10.028,10.192,774476,0
+PCG.US,D,19901024,000000,10.192,10.292,10.139,10.239,753269,0
+PCG.US,D,19901025,000000,10.239,10.292,10.192,10.192,685119,0
+PCG.US,D,19901026,000000,10.192,10.239,10.139,10.192,427652,0
+PCG.US,D,19901029,000000,10.192,10.192,10.028,10.028,697795,0
+PCG.US,D,19901030,000000,10.084,10.192,10.028,10.139,777192,0
+PCG.US,D,19901031,000000,10.139,10.348,10.139,10.292,1391706,0
+PCG.US,D,19901101,000000,10.239,10.348,10.239,10.292,626281,0
+PCG.US,D,19901102,000000,10.292,10.454,10.292,10.454,849870,0
+PCG.US,D,19901105,000000,10.454,10.562,10.348,10.402,776934,0
+PCG.US,D,19901106,000000,10.348,10.51,10.348,10.454,708398,0
+PCG.US,D,19901107,000000,10.402,10.51,10.239,10.239,401919,0
+PCG.US,D,19901108,000000,10.239,10.454,10.239,10.402,701674,0
+PCG.US,D,19901109,000000,10.454,10.51,10.402,10.51,513903,0
+PCG.US,D,19901112,000000,10.51,10.562,10.454,10.454,258503,0
+PCG.US,D,19901113,000000,10.454,10.51,10.292,10.348,339455,0
+PCG.US,D,19901114,000000,10.348,10.348,10.239,10.348,636236,0
+PCG.US,D,19901115,000000,10.292,10.292,10.028,10.139,384975,0
+PCG.US,D,19901116,000000,10.239,10.348,10.192,10.239,301178,0
+PCG.US,D,19901119,000000,10.292,10.348,10.239,10.348,245702,0
+PCG.US,D,19901120,000000,10.239,10.348,10.139,10.292,760253,0
+PCG.US,D,19901121,000000,10.292,10.454,10.292,10.454,540286,0
+PCG.US,D,19901123,000000,10.454,10.562,10.402,10.51,179880,0
+PCG.US,D,19901126,000000,10.454,10.51,10.348,10.454,341914,0
+PCG.US,D,19901127,000000,10.454,10.51,10.402,10.454,397648,0
+PCG.US,D,19901128,000000,10.51,10.619,10.454,10.454,488171,0
+PCG.US,D,19901129,000000,10.454,10.51,10.348,10.402,252037,0
+PCG.US,D,19901130,000000,10.348,10.671,10.348,10.671,479118,0
+PCG.US,D,19901203,000000,10.619,10.725,10.562,10.725,466574,0
+PCG.US,D,19901204,000000,10.619,10.942,10.619,10.942,540286,0
+PCG.US,D,19901205,000000,10.832,10.889,10.725,10.832,309324,0
+PCG.US,D,19901206,000000,10.889,10.997,10.779,10.889,463733,0
+PCG.US,D,19901207,000000,10.889,10.942,10.619,10.725,699602,0
+PCG.US,D,19901210,000000,10.671,10.725,10.619,10.619,1431537,0
+PCG.US,D,19901211,000000,10.51,10.619,10.51,10.562,1096091,0
+PCG.US,D,19901212,000000,10.619,10.725,10.183,10.619,2059627,0
+PCG.US,D,19901213,000000,10.619,10.619,10.51,10.562,962761,0
+PCG.US,D,19901214,000000,10.619,10.619,10.51,10.562,352906,0
+PCG.US,D,19901217,000000,10.51,10.562,10.51,10.562,463988,0
+PCG.US,D,19901218,000000,10.51,10.671,10.51,10.619,356140,0
+PCG.US,D,19901219,000000,10.671,10.832,10.671,10.779,980345,0
+PCG.US,D,19901220,000000,10.779,10.895,10.725,10.779,782624,0
+PCG.US,D,19901221,000000,11.059,11.059,10.895,11.004,997031,0
+PCG.US,D,19901224,000000,10.95,11.004,10.895,11.004,160870,0
+PCG.US,D,19901226,000000,10.95,11.059,10.95,11.004,264453,0
+PCG.US,D,19901227,000000,11.004,11.111,11.004,11.059,190095,0
+PCG.US,D,19901228,000000,11.059,11.059,11.004,11.059,333636,0
+PCG.US,D,19901231,000000,11.004,11.059,10.895,10.895,358723,0
+PCG.US,D,19910102,000000,10.779,10.95,10.779,10.779,359887,0
+PCG.US,D,19910103,000000,10.832,10.95,10.779,10.832,723141,0
+PCG.US,D,19910104,000000,10.779,10.95,10.779,10.95,380968,0
+PCG.US,D,19910107,000000,10.832,10.95,10.832,10.832,279584,0
+PCG.US,D,19910108,000000,10.832,10.895,10.779,10.895,523342,0
+PCG.US,D,19910109,000000,10.895,11.059,10.832,10.895,624210,0
+PCG.US,D,19910110,000000,10.895,10.95,10.832,10.895,384975,0
+PCG.US,D,19910111,000000,10.832,10.95,10.832,10.895,572616,0
+PCG.US,D,19910114,000000,10.832,10.832,10.619,10.725,536536,0
+PCG.US,D,19910115,000000,10.619,10.619,10.562,10.619,293934,0
+PCG.US,D,19910116,000000,10.619,10.725,10.562,10.619,713699,0
+PCG.US,D,19910117,000000,10.895,10.95,10.832,10.895,729085,0
+PCG.US,D,19910118,000000,10.895,11.111,10.832,11.111,868748,0
+PCG.US,D,19910121,000000,11.004,11.111,11.004,11.111,285659,0
+PCG.US,D,19910122,000000,11.059,11.111,11.004,11.059,412912,0
+PCG.US,D,19910123,000000,11.004,11.111,11.004,11.111,533171,0
+PCG.US,D,19910124,000000,11.111,11.219,11.059,11.166,298334,0
+PCG.US,D,19910125,000000,11.166,11.166,11.059,11.111,389631,0
+PCG.US,D,19910128,000000,11.059,11.111,10.95,11.004,497484,0
+PCG.US,D,19910129,000000,10.95,11.004,10.895,10.95,231996,0
+PCG.US,D,19910130,000000,10.895,11.004,10.895,10.895,415752,0
+PCG.US,D,19910131,000000,10.832,10.95,10.832,10.95,573782,0
+PCG.US,D,19910201,000000,10.95,11.004,10.832,10.832,422219,0
+PCG.US,D,19910204,000000,10.895,10.895,10.725,10.779,1161781,0
+PCG.US,D,19910205,000000,10.779,10.895,10.725,10.779,437222,0
+PCG.US,D,19910206,000000,10.725,11.004,10.725,11.004,757018,0
+PCG.US,D,19910207,000000,10.95,11.166,10.95,11.111,580763,0
+PCG.US,D,19910208,000000,11.059,11.219,11.059,11.219,327299,0
+PCG.US,D,19910211,000000,11.166,11.274,11.166,11.274,492439,0
+PCG.US,D,19910212,000000,11.219,11.274,11.166,11.274,578303,0
+PCG.US,D,19910213,000000,11.219,11.327,11.166,11.219,527740,0
+PCG.US,D,19910214,000000,11.166,11.274,11.166,11.219,842239,0
+PCG.US,D,19910215,000000,11.219,11.274,11.111,11.166,671538,0
+PCG.US,D,19910219,000000,11.166,11.166,11.004,11.059,447436,0
+PCG.US,D,19910220,000000,11.059,11.111,10.95,11.004,1134105,0
+PCG.US,D,19910221,000000,10.95,11.004,10.95,11.004,604041,0
+PCG.US,D,19910222,000000,10.95,11.004,10.779,10.832,1538739,0
+PCG.US,D,19910225,000000,10.895,10.895,10.779,10.832,678009,0
+PCG.US,D,19910226,000000,10.779,10.895,10.779,10.832,482223,0
+PCG.US,D,19910227,000000,10.832,11.004,10.832,11.004,245961,0
+PCG.US,D,19910228,000000,11.004,11.111,10.895,11.004,557999,0
+PCG.US,D,19910301,000000,11.004,11.059,10.832,11.059,471098,0
+PCG.US,D,19910304,000000,11.004,11.059,10.779,10.779,712403,0
+PCG.US,D,19910305,000000,10.832,10.832,10.779,10.832,452219,0
+PCG.US,D,19910306,000000,10.832,10.895,10.725,10.779,705162,0
+PCG.US,D,19910307,000000,10.779,10.832,10.725,10.725,281909,0
+PCG.US,D,19910308,000000,10.779,10.895,10.725,10.725,1614518,0
+PCG.US,D,19910311,000000,10.743,10.802,10.634,10.743,1446537,0
+PCG.US,D,19910312,000000,10.685,10.859,10.685,10.802,899395,0
+PCG.US,D,19910313,000000,10.802,11.135,10.802,11.135,306738,0
+PCG.US,D,19910314,000000,11.075,11.191,10.859,10.909,594729,0
+PCG.US,D,19910315,000000,11.075,11.135,10.967,11.135,1104234,0
+PCG.US,D,19910318,000000,11.135,11.244,11.018,11.135,396355,0
+PCG.US,D,19910319,000000,11.075,11.135,10.967,11.075,387951,0
+PCG.US,D,19910320,000000,11.075,11.244,11.075,11.135,303638,0
+PCG.US,D,19910321,000000,11.135,11.244,11.135,11.244,385361,0
+PCG.US,D,19910322,000000,11.191,11.408,11.191,11.351,512094,0
+PCG.US,D,19910325,000000,11.299,11.521,11.299,11.46,526836,0
+PCG.US,D,19910326,000000,11.46,11.576,11.408,11.576,468642,0
+PCG.US,D,19910327,000000,11.521,11.631,11.46,11.521,502915,0
+PCG.US,D,19910328,000000,11.521,11.576,11.46,11.576,369459,0
+PCG.US,D,19910401,000000,11.521,11.576,11.244,11.244,588000,0
+PCG.US,D,19910402,000000,11.299,11.683,11.299,11.683,525802,0
+PCG.US,D,19910403,000000,11.631,11.683,11.521,11.576,591494,0
+PCG.US,D,19910404,000000,11.576,11.683,11.521,11.576,335318,0
+PCG.US,D,19910405,000000,11.576,11.742,11.576,11.683,810557,0
+PCG.US,D,19910408,000000,11.631,11.742,11.521,11.742,755599,0
+PCG.US,D,19910409,000000,11.742,11.742,11.631,11.631,564208,0
+PCG.US,D,19910410,000000,11.576,11.742,11.46,11.683,680205,0
+PCG.US,D,19910411,000000,11.742,11.908,11.683,11.791,428814,0
+PCG.US,D,19910412,000000,11.857,11.964,11.857,11.908,428814,0
+PCG.US,D,19910415,000000,11.908,12.018,11.908,11.908,623175,0
+PCG.US,D,19910416,000000,11.964,12.124,11.857,12.124,532265,0
+PCG.US,D,19910417,000000,12.072,12.124,12.018,12.072,494248,0
+PCG.US,D,19910418,000000,11.908,12.018,11.791,11.857,1014621,0
+PCG.US,D,19910419,000000,11.791,11.857,11.576,11.576,434893,0
+PCG.US,D,19910422,000000,11.631,11.683,11.46,11.576,540414,0
+PCG.US,D,19910423,000000,11.576,11.576,11.46,11.576,397262,0
+PCG.US,D,19910424,000000,11.576,11.576,11.46,11.521,328723,0
+PCG.US,D,19910425,000000,11.521,11.631,11.521,11.521,507566,0
+PCG.US,D,19910426,000000,11.576,11.683,11.521,11.631,395064,0
+PCG.US,D,19910429,000000,11.631,11.683,11.46,11.46,403337,0
+PCG.US,D,19910430,000000,11.576,11.683,11.576,11.683,637148,0
+PCG.US,D,19910501,000000,11.742,12.124,11.683,11.742,619816,0
+PCG.US,D,19910502,000000,11.742,11.791,11.683,11.683,493733,0
+PCG.US,D,19910503,000000,11.631,11.683,11.576,11.683,390668,0
+PCG.US,D,19910506,000000,11.631,11.631,11.521,11.576,312172,0
+PCG.US,D,19910507,000000,11.576,11.631,11.521,11.521,235096,0
+PCG.US,D,19910508,000000,11.521,11.576,11.408,11.521,408639,0
+PCG.US,D,19910509,000000,11.521,11.631,11.521,11.631,329758,0
+PCG.US,D,19910510,000000,11.576,11.631,11.521,11.521,324068,0
+PCG.US,D,19910513,000000,11.521,11.576,11.46,11.46,413425,0
+PCG.US,D,19910514,000000,11.46,11.46,11.351,11.351,436963,0
+PCG.US,D,19910515,000000,11.351,11.46,11.351,11.46,380968,0
+PCG.US,D,19910516,000000,11.46,11.521,11.408,11.46,534725,0
+PCG.US,D,19910517,000000,11.408,11.576,11.351,11.576,571964,0
+PCG.US,D,19910520,000000,11.576,11.576,11.408,11.521,283200,0
+PCG.US,D,19910521,000000,11.521,11.631,11.46,11.576,366613,0
+PCG.US,D,19910522,000000,11.521,11.576,11.408,11.408,513127,0
+PCG.US,D,19910523,000000,11.408,11.46,11.299,11.408,529682,0
+PCG.US,D,19910524,000000,11.46,11.46,11.351,11.408,699860,0
+PCG.US,D,19910528,000000,11.351,11.576,11.299,11.576,562396,0
+PCG.US,D,19910529,000000,11.521,11.631,11.46,11.521,560456,0
+PCG.US,D,19910530,000000,11.46,11.576,11.46,11.521,521408,0
+PCG.US,D,19910531,000000,11.46,11.521,11.351,11.46,790385,0
+PCG.US,D,19910603,000000,11.408,11.521,11.408,11.521,297171,0
+PCG.US,D,19910604,000000,11.46,11.521,11.46,11.521,311779,0
+PCG.US,D,19910605,000000,11.521,11.521,11.351,11.408,956682,0
+PCG.US,D,19910606,000000,11.351,11.46,11.299,11.46,362086,0
+PCG.US,D,19910607,000000,11.351,11.46,11.299,11.46,3906916,0
+PCG.US,D,19910610,000000,11.369,11.485,11.253,11.253,1621759,0
+PCG.US,D,19910611,000000,11.253,11.369,11.253,11.313,735427,0
+PCG.US,D,19910612,000000,11.369,11.369,11.143,11.253,599900,0
+PCG.US,D,19910613,000000,11.198,11.485,11.143,11.485,547138,0
+PCG.US,D,19910614,000000,11.485,11.709,11.485,11.709,751979,0
+PCG.US,D,19910617,000000,11.643,11.643,11.593,11.593,335446,0
+PCG.US,D,19910618,000000,11.593,11.643,11.485,11.485,1040097,0
+PCG.US,D,19910619,000000,11.369,11.369,11.253,11.253,341011,0
+PCG.US,D,19910620,000000,11.313,11.42,11.313,11.313,752754,0
+PCG.US,D,19910621,000000,11.369,11.485,11.369,11.42,795168,0
+PCG.US,D,19910624,000000,11.369,11.369,11.313,11.369,176000,0
+PCG.US,D,19910625,000000,11.313,11.42,11.313,11.369,350836,0
+PCG.US,D,19910626,000000,11.369,11.42,11.313,11.369,461792,0
+PCG.US,D,19910627,000000,11.369,11.485,11.369,11.42,580500,0
+PCG.US,D,19910628,000000,11.369,11.42,11.253,11.369,686801,0
+PCG.US,D,19910701,000000,11.42,11.593,11.369,11.534,545455,0
+PCG.US,D,19910702,000000,11.534,11.593,11.485,11.534,317732,0
+PCG.US,D,19910703,000000,11.42,11.42,11.253,11.253,471357,0
+PCG.US,D,19910705,000000,11.198,11.369,11.198,11.253,176262,0
+PCG.US,D,19910708,000000,11.143,11.313,11.089,11.253,705809,0
+PCG.US,D,19910709,000000,11.253,11.369,11.253,11.313,334799,0
+PCG.US,D,19910710,000000,11.313,11.42,11.253,11.313,696629,0
+PCG.US,D,19910711,000000,11.313,11.42,11.313,11.369,283464,0
+PCG.US,D,19910712,000000,11.485,11.534,11.313,11.485,339326,0
+PCG.US,D,19910715,000000,11.42,11.534,11.369,11.534,293031,0
+PCG.US,D,19910716,000000,11.485,11.534,11.369,11.485,415752,0
+PCG.US,D,19910717,000000,11.485,11.534,11.42,11.42,200826,0
+PCG.US,D,19910718,000000,11.42,11.534,11.42,11.534,336610,0
+PCG.US,D,19910719,000000,11.534,11.709,11.485,11.643,690939,0
+PCG.US,D,19910722,000000,11.643,11.709,11.643,11.643,595633,0
+PCG.US,D,19910723,000000,11.709,11.709,11.485,11.534,572488,0
+PCG.US,D,19910724,000000,11.593,11.593,11.42,11.42,388983,0
+PCG.US,D,19910725,000000,11.485,11.709,11.42,11.709,477567,0
+PCG.US,D,19910726,000000,11.643,11.761,11.593,11.709,214667,0
+PCG.US,D,19910729,000000,11.709,11.816,11.593,11.816,533690,0
+PCG.US,D,19910730,000000,11.761,11.987,11.761,11.87,801114,0
+PCG.US,D,19910731,000000,11.816,11.87,11.761,11.816,397778,0
+PCG.US,D,19910801,000000,11.816,11.87,11.709,11.709,382519,0
+PCG.US,D,19910802,000000,11.816,11.931,11.761,11.816,484548,0
+PCG.US,D,19910805,000000,11.87,11.987,11.816,11.987,325100,0
+PCG.US,D,19910806,000000,11.987,12.038,11.931,12.038,475629,0
+PCG.US,D,19910807,000000,11.987,12.104,11.987,12.038,326394,0
+PCG.US,D,19910808,000000,12.104,12.104,11.987,11.987,305835,0
+PCG.US,D,19910809,000000,11.987,12.038,11.931,11.931,218802,0
+PCG.US,D,19910812,000000,11.931,12.038,11.87,12.038,278030,0
+PCG.US,D,19910813,000000,12.038,12.209,12.038,12.209,577144,0
+PCG.US,D,19910814,000000,12.266,12.382,12.266,12.325,1108629,0
+PCG.US,D,19910815,000000,12.325,12.382,12.266,12.382,450797,0
+PCG.US,D,19910816,000000,12.382,12.382,12.154,12.266,1313340,0
+PCG.US,D,19910819,000000,11.987,12.154,11.987,11.987,520500,0
+PCG.US,D,19910820,000000,12.104,12.209,11.987,12.154,345923,0
+PCG.US,D,19910821,000000,12.325,12.55,12.266,12.55,607915,0
+PCG.US,D,19910822,000000,12.497,12.606,12.497,12.55,774735,0
+PCG.US,D,19910823,000000,12.55,12.658,12.433,12.497,891895,0
+PCG.US,D,19910826,000000,12.433,12.497,12.325,12.382,530070,0
+PCG.US,D,19910827,000000,12.382,12.382,12.325,12.382,324326,0
+PCG.US,D,19910828,000000,12.325,12.55,12.325,12.497,453770,0
+PCG.US,D,19910829,000000,12.497,12.497,12.433,12.433,294843,0
+PCG.US,D,19910830,000000,12.497,12.497,12.266,12.382,394933,0
+PCG.US,D,19910903,000000,12.382,12.55,12.325,12.325,290057,0
+PCG.US,D,19910904,000000,12.325,12.433,12.325,12.433,361831,0
+PCG.US,D,19910905,000000,12.55,12.55,12.382,12.433,542872,0
+PCG.US,D,19910906,000000,12.433,12.606,12.325,12.433,418467,0
+PCG.US,D,19910909,000000,12.497,12.606,12.497,12.55,1133718,0
+PCG.US,D,19910910,000000,12.565,12.565,12.45,12.506,1097123,0
+PCG.US,D,19910911,000000,12.621,12.736,12.565,12.681,633652,0
+PCG.US,D,19910912,000000,12.681,12.789,12.621,12.681,713571,0
+PCG.US,D,19910913,000000,12.681,12.736,12.621,12.681,328207,0
+PCG.US,D,19910916,000000,12.621,12.852,12.621,12.852,438254,0
+PCG.US,D,19910917,000000,12.852,12.906,12.789,12.852,646455,0
+PCG.US,D,19910918,000000,12.906,12.969,12.789,12.906,556191,0
+PCG.US,D,19910919,000000,12.906,12.906,12.852,12.852,436835,0
+PCG.US,D,19910920,000000,12.969,12.969,12.789,12.906,867974,0
+PCG.US,D,19910923,000000,12.906,12.969,12.852,12.852,682923,0
+PCG.US,D,19910924,000000,12.852,13.138,12.852,13.077,614381,0
+PCG.US,D,19910925,000000,13.138,13.31,13.077,13.31,850388,0
+PCG.US,D,19910926,000000,13.31,13.31,13.138,13.193,1013711,0
+PCG.US,D,19910927,000000,13.247,13.363,13.138,13.193,488687,0
+PCG.US,D,19910930,000000,13.247,13.363,13.138,13.363,443555,0
+PCG.US,D,19911001,000000,13.363,13.596,13.31,13.48,619037,0
+PCG.US,D,19911002,000000,13.596,13.647,13.531,13.596,770985,0
+PCG.US,D,19911003,000000,13.531,13.596,13.363,13.363,360795,0
+PCG.US,D,19911004,000000,13.423,13.423,13.193,13.247,453254,0
+PCG.US,D,19911007,000000,13.247,13.247,13.138,13.138,252943,0
+PCG.US,D,19911008,000000,13.193,13.31,13.138,13.247,388596,0
+PCG.US,D,19911009,000000,13.31,13.48,13.31,13.423,455454,0
+PCG.US,D,19911010,000000,13.423,13.423,13.138,13.193,613088,0
+PCG.US,D,19911011,000000,13.193,13.247,13.138,13.193,295361,0
+PCG.US,D,19911014,000000,13.138,13.31,13.077,13.31,380451,0
+PCG.US,D,19911015,000000,13.31,13.48,13.247,13.363,470068,0
+PCG.US,D,19911016,000000,13.48,13.531,13.423,13.423,557615,0
+PCG.US,D,19911017,000000,13.363,13.423,13.247,13.247,362343,0
+PCG.US,D,19911018,000000,13.363,13.423,13.31,13.423,318505,0
+PCG.US,D,19911021,000000,13.423,13.423,13.193,13.193,255532,0
+PCG.US,D,19911022,000000,13.193,13.247,13.138,13.193,393381,0
+PCG.US,D,19911023,000000,13.247,13.247,13.138,13.247,479118,0
+PCG.US,D,19911024,000000,13.31,13.31,13.193,13.247,252037,0
+PCG.US,D,19911025,000000,13.247,13.423,13.193,13.423,491274,0
+PCG.US,D,19911028,000000,13.363,13.423,13.31,13.423,338294,0
+PCG.US,D,19911029,000000,13.423,13.531,13.247,13.423,482998,0
+PCG.US,D,19911030,000000,13.423,13.531,13.363,13.48,454420,0
+PCG.US,D,19911031,000000,13.48,13.647,13.48,13.647,417046,0
+PCG.US,D,19911101,000000,13.596,13.647,13.596,13.596,300402,0
+PCG.US,D,19911104,000000,13.596,13.647,13.531,13.647,394417,0
+PCG.US,D,19911105,000000,13.596,13.647,13.531,13.531,377732,0
+PCG.US,D,19911106,000000,13.531,13.711,13.531,13.711,386787,0
+PCG.US,D,19911107,000000,13.711,13.82,13.647,13.82,317988,0
+PCG.US,D,19911108,000000,13.88,14.051,13.764,13.764,445888,0
+PCG.US,D,19911111,000000,13.711,13.82,13.711,13.764,276996,0
+PCG.US,D,19911112,000000,13.764,13.988,13.764,13.935,359630,0
+PCG.US,D,19911113,000000,13.988,14.051,13.935,14.051,334284,0
+PCG.US,D,19911114,000000,14.051,14.104,13.935,14.051,339715,0
+PCG.US,D,19911115,000000,14.104,14.104,13.88,13.88,317087,0
+PCG.US,D,19911118,000000,13.764,13.82,13.531,13.764,512094,0
+PCG.US,D,19911119,000000,13.647,13.647,13.247,13.363,464764,0
+PCG.US,D,19911120,000000,13.48,13.531,13.423,13.423,407731,0
+PCG.US,D,19911121,000000,13.48,13.596,13.423,13.596,278418,0
+PCG.US,D,19911122,000000,13.596,13.596,13.48,13.48,253721,0
+PCG.US,D,19911125,000000,13.531,13.764,13.48,13.764,369071,0
+PCG.US,D,19911126,000000,13.764,14.104,13.711,14.104,548562,0
+PCG.US,D,19911127,000000,14.104,14.337,14.051,14.274,587230,0
+PCG.US,D,19911129,000000,14.221,14.274,14.167,14.221,111083,0
+PCG.US,D,19911202,000000,14.167,14.274,14.104,14.274,352389,0
+PCG.US,D,19911203,000000,14.221,14.274,14.167,14.221,283464,0
+PCG.US,D,19911204,000000,14.221,14.337,14.167,14.274,605461,0
+PCG.US,D,19911205,000000,14.274,14.337,14.051,14.221,478343,0
+PCG.US,D,19911206,000000,14.167,14.506,14.104,14.453,380321,0
+PCG.US,D,19911209,000000,14.453,14.506,14.337,14.453,1495287,0
+PCG.US,D,19911210,000000,14.291,14.408,14.237,14.291,653693,0
+PCG.US,D,19911211,000000,14.351,14.351,14.173,14.237,968066,0
+PCG.US,D,19911212,000000,14.351,14.351,14.058,14.122,356012,0
+PCG.US,D,19911213,000000,14.237,14.237,14.058,14.237,317988,0
+PCG.US,D,19911216,000000,14.173,14.173,13.943,13.943,343467,0
+PCG.US,D,19911217,000000,13.943,14.004,13.711,13.711,301827,0
+PCG.US,D,19911218,000000,13.771,13.827,13.711,13.827,289929,0
+PCG.US,D,19911219,000000,13.887,14.004,13.827,13.943,387432,0
+PCG.US,D,19911220,000000,14.351,14.351,14.122,14.173,1201871,0
+PCG.US,D,19911223,000000,14.237,14.408,14.173,14.351,535243,0
+PCG.US,D,19911224,000000,14.408,14.468,14.291,14.408,295748,0
+PCG.US,D,19911226,000000,14.351,14.523,14.351,14.523,304543,0
+PCG.US,D,19911227,000000,14.523,14.523,14.468,14.523,166562,0
+PCG.US,D,19911230,000000,14.523,14.701,14.408,14.701,593049,0
+PCG.US,D,19911231,000000,14.755,15.103,14.755,15.048,553863,0
+PCG.US,D,19920102,000000,14.933,14.987,14.701,14.87,465282,0
+PCG.US,D,19920103,000000,14.817,14.87,14.638,14.817,828534,0
+PCG.US,D,19920106,000000,14.701,14.755,14.351,14.638,1007636,0
+PCG.US,D,19920107,000000,14.584,14.638,14.351,14.351,703483,0
+PCG.US,D,19920108,000000,14.291,14.408,14.173,14.408,833574,0
+PCG.US,D,19920109,000000,14.351,14.408,14.122,14.237,569122,0
+PCG.US,D,19920110,000000,14.237,14.291,14.058,14.122,620722,0
+PCG.US,D,19920113,000000,14.173,14.237,14.058,14.122,386787,0
+PCG.US,D,19920114,000000,14.058,14.291,13.887,14.291,939614,0
+PCG.US,D,19920115,000000,14.237,14.291,13.943,14.122,817281,0
+PCG.US,D,19920116,000000,14.122,14.173,13.771,14.004,731286,0
+PCG.US,D,19920117,000000,14.004,14.122,13.887,13.943,972979,0
+PCG.US,D,19920120,000000,13.943,13.943,13.771,13.827,491015,0
+PCG.US,D,19920121,000000,13.887,13.943,13.827,13.887,497355,0
+PCG.US,D,19920122,000000,13.887,14.173,13.827,14.173,405926,0
+PCG.US,D,19920123,000000,14.122,14.237,14.004,14.122,464764,0
+PCG.US,D,19920124,000000,14.122,14.351,14.122,14.291,427131,0
+PCG.US,D,19920127,000000,14.291,14.351,14.173,14.291,431399,0
+PCG.US,D,19920128,000000,14.291,14.468,14.237,14.408,409802,0
+PCG.US,D,19920129,000000,14.408,14.523,14.122,14.173,536275,0
+PCG.US,D,19920130,000000,14.237,14.408,14.173,14.351,376569,0
+PCG.US,D,19920131,000000,14.351,14.638,14.351,14.584,809910,0
+PCG.US,D,19920203,000000,14.523,14.638,14.523,14.523,859957,0
+PCG.US,D,19920204,000000,14.468,14.523,14.351,14.351,673999,0
+PCG.US,D,19920205,000000,14.291,14.351,14.004,14.058,532008,0
+PCG.US,D,19920206,000000,14.173,14.237,14.122,14.237,481317,0
+PCG.US,D,19920207,000000,14.291,14.291,14.058,14.173,612958,0
+PCG.US,D,19920210,000000,14.058,14.237,14.058,14.122,506016,0
+PCG.US,D,19920211,000000,14.122,14.351,14.122,14.351,413425,0
+PCG.US,D,19920212,000000,14.351,14.523,14.237,14.468,543520,0
+PCG.US,D,19920213,000000,14.468,14.523,14.408,14.468,690037,0
+PCG.US,D,19920214,000000,14.468,14.468,14.351,14.408,553863,0
+PCG.US,D,19920218,000000,14.408,14.408,14.291,14.351,435800,0
+PCG.US,D,19920219,000000,14.351,14.351,14.237,14.237,647232,0
+PCG.US,D,19920220,000000,14.291,14.351,14.237,14.237,644001,0
+PCG.US,D,19920221,000000,14.173,14.173,14.004,14.004,464635,0
+PCG.US,D,19920224,000000,14.004,14.058,13.887,13.943,215829,0
+PCG.US,D,19920225,000000,13.887,14.173,13.887,14.173,354716,0
+PCG.US,D,19920226,000000,14.173,14.351,14.173,14.291,726114,0
+PCG.US,D,19920227,000000,14.351,14.408,14.173,14.237,355105,0
+PCG.US,D,19920228,000000,14.291,14.351,14.058,14.058,466965,0
+PCG.US,D,19920302,000000,14.058,14.173,14.004,14.004,462695,0
+PCG.US,D,19920303,000000,13.943,13.943,13.827,13.943,499936,0
+PCG.US,D,19920304,000000,13.943,13.943,13.771,13.827,742020,0
+PCG.US,D,19920305,000000,13.827,13.943,13.771,13.771,461013,0
+PCG.US,D,19920306,000000,13.771,13.827,13.655,13.771,332602,0
+PCG.US,D,19920309,000000,13.827,13.943,13.771,13.887,960692,0
+PCG.US,D,19920310,000000,13.805,14.097,13.805,13.973,1249975,0
+PCG.US,D,19920311,000000,13.858,13.919,13.68,13.858,897200,0
+PCG.US,D,19920312,000000,13.858,14.035,13.858,13.919,473298,0
+PCG.US,D,19920313,000000,13.919,14.035,13.919,13.919,235356,0
+PCG.US,D,19920316,000000,13.973,14.035,13.919,14.035,398294,0
+PCG.US,D,19920317,000000,14.035,14.152,14.035,14.097,467864,0
+PCG.US,D,19920318,000000,14.152,14.266,14.152,14.266,390278,0
+PCG.US,D,19920319,000000,14.266,14.329,14.213,14.213,464507,0
+PCG.US,D,19920320,000000,14.266,14.329,14.213,14.329,1327693,0
+PCG.US,D,19920323,000000,14.329,14.329,14.213,14.266,270142,0
+PCG.US,D,19920324,000000,14.213,14.329,14.213,14.213,377475,0
+PCG.US,D,19920325,000000,14.152,14.213,13.973,13.973,574551,0
+PCG.US,D,19920326,000000,14.035,14.097,13.973,14.035,352128,0
+PCG.US,D,19920327,000000,13.973,14.097,13.973,13.973,264453,0
+PCG.US,D,19920330,000000,13.973,14.035,13.919,13.919,274668,0
+PCG.US,D,19920331,000000,13.858,13.973,13.858,13.973,508736,0
+PCG.US,D,19920401,000000,13.919,13.919,13.805,13.919,386009,0
+PCG.US,D,19920402,000000,13.858,13.973,13.805,13.858,310878,0
+PCG.US,D,19920403,000000,13.858,13.973,13.805,13.858,1215059,0
+PCG.US,D,19920406,000000,13.858,13.919,13.68,13.741,2091699,0
+PCG.US,D,19920407,000000,13.741,13.805,13.68,13.68,558646,0
+PCG.US,D,19920408,000000,13.68,13.805,13.625,13.68,590717,0
+PCG.US,D,19920409,000000,13.741,13.919,13.68,13.919,583995,0
+PCG.US,D,19920410,000000,13.973,14.097,13.919,14.097,353035,0
+PCG.US,D,19920413,000000,14.097,14.213,14.035,14.213,382519,0
+PCG.US,D,19920414,000000,14.329,14.802,14.266,14.684,1224369,0
+PCG.US,D,19920415,000000,14.684,14.739,14.563,14.684,808227,0
+PCG.US,D,19920416,000000,14.684,14.739,14.563,14.684,517781,0
+PCG.US,D,19920420,000000,14.623,14.739,14.506,14.623,423384,0
+PCG.US,D,19920421,000000,14.684,14.802,14.623,14.802,465021,0
+PCG.US,D,19920422,000000,14.802,14.854,14.739,14.854,512741,0
+PCG.US,D,19920423,000000,14.802,14.802,14.684,14.739,427390,0
+PCG.US,D,19920424,000000,14.802,14.802,14.623,14.623,353680,0
+PCG.US,D,19920427,000000,14.623,14.623,14.391,14.444,368550,0
+PCG.US,D,19920428,000000,14.444,14.563,14.391,14.506,536407,0
+PCG.US,D,19920429,000000,14.506,14.506,14.391,14.444,768012,0
+PCG.US,D,19920430,000000,14.444,14.563,14.444,14.563,708140,0
+PCG.US,D,19920501,000000,14.506,14.623,14.506,14.563,342819,0
+PCG.US,D,19920504,000000,14.563,14.684,14.563,14.563,501751,0
+PCG.US,D,19920505,000000,14.563,14.802,14.563,14.739,673481,0
+PCG.US,D,19920506,000000,14.802,14.918,14.739,14.854,791675,0
+PCG.US,D,19920507,000000,14.802,14.854,14.684,14.739,703868,0
+PCG.US,D,19920508,000000,14.739,14.802,14.684,14.802,955520,0
+PCG.US,D,19920511,000000,14.802,14.854,14.739,14.854,217897,0
+PCG.US,D,19920512,000000,14.802,14.854,14.739,14.739,341011,0
+PCG.US,D,19920513,000000,14.802,14.972,14.802,14.972,256567,0
+PCG.US,D,19920514,000000,14.918,14.972,14.739,14.802,762707,0
+PCG.US,D,19920515,000000,14.739,14.854,14.684,14.739,424675,0
+PCG.US,D,19920518,000000,14.739,14.802,14.684,14.802,391828,0
+PCG.US,D,19920519,000000,14.739,14.972,14.739,14.918,532525,0
+PCG.US,D,19920520,000000,14.972,15.095,14.918,15.032,416531,0
+PCG.US,D,19920521,000000,14.972,14.972,14.739,14.802,403857,0
+PCG.US,D,19920522,000000,14.802,14.972,14.802,14.918,181560,0
+PCG.US,D,19920526,000000,14.854,14.918,14.684,14.802,331569,0
+PCG.US,D,19920527,000000,14.802,14.918,14.739,14.918,174320,0
+PCG.US,D,19920528,000000,14.918,15.148,14.918,15.095,333249,0
+PCG.US,D,19920529,000000,15.095,15.148,15.032,15.095,315923,0
+PCG.US,D,19920601,000000,15.095,15.209,14.972,15.209,425321,0
+PCG.US,D,19920602,000000,15.148,15.209,15.095,15.209,204966,0
+PCG.US,D,19920603,000000,15.209,15.265,15.148,15.209,267297,0
+PCG.US,D,19920604,000000,15.209,15.265,15.148,15.148,605850,0
+PCG.US,D,19920605,000000,15.095,15.388,15.095,15.326,582574,0
+PCG.US,D,19920608,000000,15.326,15.388,15.265,15.388,985134,0
+PCG.US,D,19920609,000000,15.241,15.296,15.116,15.241,668699,0
+PCG.US,D,19920610,000000,15.296,15.536,15.241,15.421,1141740,0
+PCG.US,D,19920611,000000,15.472,15.598,15.421,15.598,559682,0
+PCG.US,D,19920612,000000,15.715,15.837,15.715,15.775,515067,0
+PCG.US,D,19920615,000000,15.775,16.015,15.715,16.015,645681,0
+PCG.US,D,19920616,000000,15.892,15.953,15.892,15.953,370622,0
+PCG.US,D,19920617,000000,15.837,15.837,15.536,15.536,463860,0
+PCG.US,D,19920618,000000,15.421,15.472,15.359,15.359,235484,0
+PCG.US,D,19920619,000000,15.421,15.598,15.421,15.598,672062,0
+PCG.US,D,19920622,000000,15.472,15.536,15.421,15.472,282301,0
+PCG.US,D,19920623,000000,15.421,15.472,15.421,15.472,306997,0
+PCG.US,D,19920624,000000,15.472,15.536,15.421,15.421,191260,0
+PCG.US,D,19920625,000000,15.421,15.472,15.241,15.296,744220,0
+PCG.US,D,19920626,000000,15.241,15.296,15.116,15.241,197595,0
+PCG.US,D,19920629,000000,15.116,15.296,15.116,15.241,540414,0
+PCG.US,D,19920630,000000,15.296,15.359,15.181,15.359,829824,0
+PCG.US,D,19920701,000000,15.359,15.472,15.296,15.472,625766,0
+PCG.US,D,19920702,000000,15.472,15.65,15.472,15.65,375795,0
+PCG.US,D,19920706,000000,15.598,15.775,15.598,15.715,481834,0
+PCG.US,D,19920707,000000,15.775,16.015,15.775,15.837,671023,0
+PCG.US,D,19920708,000000,15.775,15.837,15.65,15.775,509121,0
+PCG.US,D,19920709,000000,15.837,16.015,15.837,15.892,635849,0
+PCG.US,D,19920710,000000,15.953,16.015,15.837,15.892,384203,0
+PCG.US,D,19920713,000000,15.953,16.069,15.892,16.069,471487,0
+PCG.US,D,19920714,000000,16.131,16.193,16.015,16.069,444719,0
+PCG.US,D,19920715,000000,16.015,16.069,15.472,16.069,535501,0
+PCG.US,D,19920716,000000,16.193,16.433,16.069,16.371,672704,0
+PCG.US,D,19920717,000000,16.309,16.371,16.131,16.309,617878,0
+PCG.US,D,19920720,000000,16.247,16.247,16.015,16.069,428171,0
+PCG.US,D,19920721,000000,16.069,16.069,15.892,15.953,274929,0
+PCG.US,D,19920722,000000,16.015,16.015,15.892,16.015,267813,0
+PCG.US,D,19920723,000000,15.953,16.015,15.775,15.892,367259,0
+PCG.US,D,19920724,000000,15.953,15.953,15.837,15.837,297300,0
+PCG.US,D,19920727,000000,15.837,16.069,15.837,16.015,690552,0
+PCG.US,D,19920728,000000,16.015,16.247,16.015,16.193,458301,0
+PCG.US,D,19920729,000000,16.309,16.486,16.309,16.371,528129,0
+PCG.US,D,19920730,000000,16.433,16.433,16.193,16.309,504724,0
+PCG.US,D,19920731,000000,16.309,16.371,16.247,16.247,317087,0
+PCG.US,D,19920803,000000,16.309,16.309,16.247,16.309,251003,0
+PCG.US,D,19920804,000000,16.309,16.309,16.069,16.131,391571,0
+PCG.US,D,19920805,000000,16.131,16.193,15.892,15.953,304408,0
+PCG.US,D,19920806,000000,15.837,15.892,15.598,15.775,985653,0
+PCG.US,D,19920807,000000,15.775,15.892,15.598,15.65,691199,0
+PCG.US,D,19920810,000000,15.65,15.837,15.598,15.775,633522,0
+PCG.US,D,19920811,000000,15.775,15.775,15.65,15.715,738267,0
+PCG.US,D,19920812,000000,15.715,15.892,15.715,15.837,358982,0
+PCG.US,D,19920813,000000,15.775,15.892,15.715,15.775,359630,0
+PCG.US,D,19920814,000000,15.837,15.837,15.598,15.65,368423,0
+PCG.US,D,19920817,000000,15.65,15.715,15.598,15.598,217250,0
+PCG.US,D,19920818,000000,15.65,15.775,15.598,15.715,577782,0
+PCG.US,D,19920819,000000,15.715,15.715,15.598,15.598,960564,0
+PCG.US,D,19920820,000000,15.598,15.775,15.598,15.65,420020,0
+PCG.US,D,19920821,000000,15.775,15.892,15.65,15.775,592270,0
+PCG.US,D,19920824,000000,15.715,15.775,15.536,15.65,373077,0
+PCG.US,D,19920825,000000,15.598,15.65,15.536,15.598,293421,0
+PCG.US,D,19920826,000000,15.65,15.715,15.536,15.598,330016,0
+PCG.US,D,19920827,000000,15.598,15.715,15.536,15.536,326266,0
+PCG.US,D,19920828,000000,15.598,15.65,15.536,15.598,150780,0
+PCG.US,D,19920831,000000,15.598,15.598,15.421,15.421,255399,0
+PCG.US,D,19920901,000000,15.421,15.65,15.359,15.598,508990,0
+PCG.US,D,19920902,000000,15.598,15.598,15.472,15.536,458173,0
+PCG.US,D,19920903,000000,15.536,15.715,15.472,15.598,369844,0
+PCG.US,D,19920904,000000,15.65,15.775,15.598,15.598,277900,0
+PCG.US,D,19920908,000000,15.598,15.65,15.536,15.598,1030526,0
+PCG.US,D,19920909,000000,15.505,15.744,15.442,15.505,1069967,0
+PCG.US,D,19920910,000000,15.505,15.629,15.442,15.505,915175,0
+PCG.US,D,19920911,000000,15.505,15.565,15.388,15.505,248158,0
+PCG.US,D,19920914,000000,15.505,15.505,15.265,15.388,751979,0
+PCG.US,D,19920915,000000,15.442,15.442,15.205,15.265,298980,0
+PCG.US,D,19920916,000000,15.14,15.326,15.026,15.205,1380196,0
+PCG.US,D,19920917,000000,15.14,15.265,15.14,15.205,255660,0
+PCG.US,D,19920918,000000,15.326,15.388,15.265,15.326,550761,0
+PCG.US,D,19920921,000000,15.388,15.388,15.265,15.388,186085,0
+PCG.US,D,19920922,000000,15.326,15.388,15.205,15.205,374628,0
+PCG.US,D,19920923,000000,15.265,15.265,15.088,15.205,636756,0
+PCG.US,D,19920924,000000,15.265,15.326,15.205,15.326,306481,0
+PCG.US,D,19920925,000000,15.326,15.442,15.265,15.388,397910,0
+PCG.US,D,19920928,000000,15.388,15.442,15.326,15.388,451831,0
+PCG.US,D,19920929,000000,15.388,15.505,15.388,15.505,201216,0
+PCG.US,D,19920930,000000,15.505,15.565,15.442,15.565,293290,0
+PCG.US,D,19921001,000000,15.565,15.565,15.205,15.388,712663,0
+PCG.US,D,19921002,000000,15.388,15.388,15.088,15.205,407476,0
+PCG.US,D,19921005,000000,15.088,15.14,14.901,15.14,788703,0
+PCG.US,D,19921006,000000,15.14,15.265,15.026,15.205,497094,0
+PCG.US,D,19921007,000000,15.088,15.265,15.026,15.205,1034275,0
+PCG.US,D,19921008,000000,15.326,15.388,15.14,15.205,1074749,0
+PCG.US,D,19921009,000000,15.14,15.14,15.026,15.088,316051,0
+PCG.US,D,19921012,000000,15.14,15.205,15.088,15.205,261349,0
+PCG.US,D,19921013,000000,15.205,15.265,15.14,15.205,329237,0
+PCG.US,D,19921014,000000,15.205,15.326,15.14,15.205,285920,0
+PCG.US,D,19921015,000000,15.205,15.388,15.14,15.388,344885,0
+PCG.US,D,19921016,000000,15.388,15.388,15.205,15.205,358339,0
+PCG.US,D,19921019,000000,15.205,15.388,15.205,15.388,232124,0
+PCG.US,D,19921020,000000,15.388,15.388,15.205,15.265,290057,0
+PCG.US,D,19921021,000000,15.265,15.265,15.088,15.205,234191,0
+PCG.US,D,19921022,000000,15.205,15.205,14.963,15.026,415107,0
+PCG.US,D,19921023,000000,15.026,15.088,15.026,15.026,220872,0
+PCG.US,D,19921026,000000,15.026,15.088,14.963,15.026,280877,0
+PCG.US,D,19921027,000000,15.088,15.14,15.026,15.088,296394,0
+PCG.US,D,19921028,000000,15.026,15.14,15.026,15.14,358209,0
+PCG.US,D,19921029,000000,15.14,15.326,15.14,15.326,538087,0
+PCG.US,D,19921030,000000,15.326,15.326,15.205,15.265,334414,0
+PCG.US,D,19921102,000000,15.326,15.442,15.265,15.388,461142,0
+PCG.US,D,19921103,000000,15.326,15.326,15.088,15.205,479118,0
+PCG.US,D,19921104,000000,15.14,15.265,15.088,15.088,260700,0
+PCG.US,D,19921105,000000,15.088,15.14,14.963,15.088,256309,0
+PCG.US,D,19921106,000000,15.088,15.088,14.901,14.963,292385,0
+PCG.US,D,19921109,000000,14.963,14.963,14.538,14.723,812111,0
+PCG.US,D,19921110,000000,14.723,14.723,14.538,14.538,921898,0
+PCG.US,D,19921111,000000,14.598,14.663,14.484,14.663,486100,0
+PCG.US,D,19921112,000000,14.663,14.839,14.598,14.839,1390282,0
+PCG.US,D,19921113,000000,14.786,14.963,14.723,14.963,925004,0
+PCG.US,D,19921116,000000,15.026,15.14,14.963,15.14,929140,0
+PCG.US,D,19921117,000000,15.088,15.265,15.088,15.205,769953,0
+PCG.US,D,19921118,000000,15.205,15.388,15.205,15.326,446146,0
+PCG.US,D,19921119,000000,15.388,15.442,15.205,15.388,406958,0
+PCG.US,D,19921120,000000,15.442,15.505,15.326,15.505,618392,0
+PCG.US,D,19921123,000000,15.442,15.689,15.442,15.505,701674,0
+PCG.US,D,19921124,000000,15.388,15.505,15.205,15.326,553088,0
+PCG.US,D,19921125,000000,15.326,15.442,15.205,15.265,572227,0
+PCG.US,D,19921127,000000,15.265,15.388,15.205,15.326,351353,0
+PCG.US,D,19921130,000000,15.388,15.442,15.265,15.388,708011,0
+PCG.US,D,19921201,000000,15.388,15.505,15.388,15.442,1588135,0
+PCG.US,D,19921202,000000,15.442,15.442,15.326,15.326,516358,0
+PCG.US,D,19921203,000000,15.388,15.442,15.265,15.326,258503,0
+PCG.US,D,19921204,000000,15.326,15.326,15.14,15.265,460758,0
+PCG.US,D,19921207,000000,15.326,15.442,15.265,15.442,533948,0
+PCG.US,D,19921208,000000,15.388,15.442,15.388,15.442,1524385,0
+PCG.US,D,19921209,000000,15.296,15.481,15.296,15.421,900171,0
+PCG.US,D,19921210,000000,15.359,15.598,15.359,15.598,661330,0
+PCG.US,D,19921211,000000,15.536,15.908,15.536,15.908,575459,0
+PCG.US,D,19921214,000000,15.783,15.908,15.723,15.783,649431,0
+PCG.US,D,19921215,000000,15.844,15.908,15.783,15.908,282171,0
+PCG.US,D,19921216,000000,15.908,16.031,15.844,15.908,456358,0
+PCG.US,D,19921217,000000,15.844,16.031,15.844,16.031,354066,0
+PCG.US,D,19921218,000000,16.093,16.333,16.031,16.333,1558785,0
+PCG.US,D,19921221,000000,16.269,16.333,16.154,16.154,294973,0
+PCG.US,D,19921222,000000,16.208,16.333,16.093,16.333,548691,0
+PCG.US,D,19921223,000000,16.269,16.518,16.269,16.394,887759,0
+PCG.US,D,19921224,000000,16.394,16.518,16.394,16.455,140309,0
+PCG.US,D,19921228,000000,16.455,16.455,16.333,16.394,413425,0
+PCG.US,D,19921229,000000,16.394,16.641,16.394,16.394,599512,0
+PCG.US,D,19921230,000000,16.394,16.518,16.394,16.455,251393,0
+PCG.US,D,19921231,000000,16.455,16.518,16.154,16.208,352128,0
+PCG.US,D,19930104,000000,16.208,16.269,16.154,16.208,821676,0
+PCG.US,D,19930105,000000,16.208,16.208,15.908,15.969,540027,0
+PCG.US,D,19930106,000000,16.031,16.093,15.908,16.093,388596,0
+PCG.US,D,19930107,000000,16.093,16.093,15.536,15.598,1346834,0
+PCG.US,D,19930108,000000,15.536,15.723,15.536,15.657,581407,0
+PCG.US,D,19930111,000000,15.723,15.844,15.657,15.783,582962,0
+PCG.US,D,19930112,000000,15.783,15.844,15.657,15.783,511315,0
+PCG.US,D,19930113,000000,15.783,15.969,15.723,15.969,671669,0
+PCG.US,D,19930114,000000,16.031,16.154,15.908,16.154,617363,0
+PCG.US,D,19930115,000000,16.208,16.394,16.154,16.333,732191,0
+PCG.US,D,19930118,000000,16.394,16.394,16.208,16.208,284498,0
+PCG.US,D,19930119,000000,16.269,16.269,16.208,16.208,237941,0
+PCG.US,D,19930120,000000,16.208,16.269,16.093,16.093,233415,0
+PCG.US,D,19930121,000000,16.031,16.269,15.969,16.208,371396,0
+PCG.US,D,19930122,000000,16.269,16.269,16.031,16.154,581279,0
+PCG.US,D,19930125,000000,16.154,16.154,16.031,16.154,374757,0
+PCG.US,D,19930126,000000,16.208,16.208,15.969,16.031,751329,0
+PCG.US,D,19930127,000000,16.031,16.093,15.908,15.969,464635,0
+PCG.US,D,19930128,000000,16.031,16.208,15.908,16.154,418080,0
+PCG.US,D,19930129,000000,16.154,16.269,16.154,16.269,849480,0
+PCG.US,D,19930201,000000,16.333,16.394,16.093,16.333,639730,0
+PCG.US,D,19930202,000000,16.208,16.394,16.208,16.394,416917,0
+PCG.US,D,19930203,000000,16.455,16.579,16.394,16.579,369974,0
+PCG.US,D,19930204,000000,16.579,16.763,16.518,16.704,682145,0
+PCG.US,D,19930205,000000,16.579,16.641,16.455,16.641,455582,0
+PCG.US,D,19930208,000000,16.641,16.641,16.394,16.455,546879,0
+PCG.US,D,19930209,000000,16.455,16.518,16.394,16.455,568866,0
+PCG.US,D,19930210,000000,16.394,16.455,16.269,16.455,532396,0
+PCG.US,D,19930211,000000,16.455,16.579,16.333,16.455,527223,0
+PCG.US,D,19930212,000000,16.394,16.455,16.269,16.333,426357,0
+PCG.US,D,19930216,000000,16.333,16.394,16.093,16.154,721717,0
+PCG.US,D,19930217,000000,16.154,16.333,16.154,16.333,527872,0
+PCG.US,D,19930218,000000,16.394,16.518,16.333,16.394,506793,0
+PCG.US,D,19930219,000000,16.455,16.704,16.394,16.641,521920,0
+PCG.US,D,19930222,000000,16.641,17.25,16.641,17.191,524764,0
+PCG.US,D,19930223,000000,17.25,17.438,17.191,17.191,840300,0
+PCG.US,D,19930224,000000,17.25,17.25,16.88,17.126,749132,0
+PCG.US,D,19930225,000000,17.126,17.126,16.943,17.067,472912,0
+PCG.US,D,19930226,000000,17.067,17.25,16.943,17.25,395064,0
+PCG.US,D,19930301,000000,17.315,17.315,17.067,17.067,450666,0
+PCG.US,D,19930302,000000,17.003,17.191,17.003,17.126,706974,0
+PCG.US,D,19930303,000000,17.126,17.315,17.067,17.315,368550,0
+PCG.US,D,19930304,000000,17.375,17.498,17.25,17.315,562658,0
+PCG.US,D,19930305,000000,17.315,17.315,17.003,17.126,532008,0
+PCG.US,D,19930308,000000,17.191,17.25,17.067,17.126,896554,0
+PCG.US,D,19930309,000000,17.114,17.237,17.114,17.114,803961,0
+PCG.US,D,19930310,000000,17.114,17.174,17.051,17.114,621108,0
+PCG.US,D,19930311,000000,17.174,17.237,17.114,17.237,414977,0
+PCG.US,D,19930312,000000,17.237,17.3,16.866,16.989,703483,0
+PCG.US,D,19930315,000000,17.051,17.174,16.866,16.928,448601,0
+PCG.US,D,19930316,000000,16.989,17.051,16.928,17.051,316697,0
+PCG.US,D,19930317,000000,17.051,17.051,16.928,16.928,260700,0
+PCG.US,D,19930318,000000,16.989,16.989,16.866,16.928,339455,0
+PCG.US,D,19930319,000000,17.051,17.114,16.928,16.989,943884,0
+PCG.US,D,19930322,000000,16.928,16.989,16.866,16.928,344369,0
+PCG.US,D,19930323,000000,16.989,16.989,16.803,16.866,607531,0
+PCG.US,D,19930324,000000,16.928,16.989,16.742,16.928,437222,0
+PCG.US,D,19930325,000000,16.928,17.114,16.866,17.114,370622,0
+PCG.US,D,19930326,000000,17.114,17.114,16.928,16.989,567956,0
+PCG.US,D,19930329,000000,17.051,17.114,16.989,17.114,508474,0
+PCG.US,D,19930330,000000,17.174,17.237,17.114,17.114,388983,0
+PCG.US,D,19930331,000000,17.237,17.3,17.174,17.174,499159,0
+PCG.US,D,19930401,000000,17.174,17.237,17.114,17.174,382908,0
+PCG.US,D,19930402,000000,17.174,17.174,16.989,17.051,409418,0
+PCG.US,D,19930405,000000,17.051,17.174,16.989,17.174,939745,0
+PCG.US,D,19930406,000000,17.114,17.3,17.051,17.237,423125,0
+PCG.US,D,19930407,000000,17.3,17.3,17.114,17.237,768140,0
+PCG.US,D,19930408,000000,17.361,17.361,17.174,17.237,267037,0
+PCG.US,D,19930412,000000,17.361,17.486,17.237,17.361,977247,0
+PCG.US,D,19930413,000000,17.361,17.545,17.237,17.237,841205,0
+PCG.US,D,19930414,000000,17.3,17.3,17.114,17.237,408900,0
+PCG.US,D,19930415,000000,17.237,17.3,17.174,17.3,642058,0
+PCG.US,D,19930416,000000,17.361,17.486,17.114,17.174,960051,0
+PCG.US,D,19930419,000000,17.174,17.174,16.866,16.989,484679,0
+PCG.US,D,19930420,000000,16.928,16.928,16.679,16.803,572359,0
+PCG.US,D,19930421,000000,16.866,16.989,16.679,16.679,926297,0
+PCG.US,D,19930422,000000,16.557,16.742,16.433,16.494,516358,0
+PCG.US,D,19930423,000000,16.371,16.494,16.309,16.494,876639,0
+PCG.US,D,19930426,000000,16.494,16.494,16.309,16.433,538862,0
+PCG.US,D,19930427,000000,16.371,16.494,16.371,16.433,503044,0
+PCG.US,D,19930428,000000,16.433,16.433,16.06,16.185,732707,0
+PCG.US,D,19930429,000000,16.185,16.185,16,16.06,723013,0
+PCG.US,D,19930430,000000,16.124,16.185,16.06,16.185,841850,0
+PCG.US,D,19930503,000000,16.124,16.185,16.06,16.185,457911,0
+PCG.US,D,19930504,000000,16.185,16.309,16.124,16.309,545584,0
+PCG.US,D,19930505,000000,16.309,16.371,16.185,16.247,506276,0
+PCG.US,D,19930506,000000,16.185,16.247,16.06,16.185,903921,0
+PCG.US,D,19930507,000000,16.247,16.247,16.124,16.124,648782,0
+PCG.US,D,19930510,000000,16.185,16.247,16.124,16.185,570031,0
+PCG.US,D,19930511,000000,16.185,16.433,16.124,16.433,728956,0
+PCG.US,D,19930512,000000,16.371,16.433,16.309,16.433,780167,0
+PCG.US,D,19930513,000000,16.371,16.371,16.124,16.247,513516,0
+PCG.US,D,19930514,000000,16.185,16.247,16,16.124,896424,0
+PCG.US,D,19930517,000000,16.124,16.185,15.936,16.185,720036,0
+PCG.US,D,19930518,000000,16.124,16.185,16.06,16.124,1322654,0
+PCG.US,D,19930519,000000,16,16.557,15.752,16.309,1656806,0
+PCG.US,D,19930520,000000,16.247,16.433,16.247,16.433,844053,0
+PCG.US,D,19930521,000000,16.433,16.679,16.371,16.433,652273,0
+PCG.US,D,19930524,000000,16.371,16.494,16.371,16.494,623175,0
+PCG.US,D,19930525,000000,16.494,16.742,16.494,16.742,395709,0
+PCG.US,D,19930526,000000,16.989,17.174,16.928,17.114,1512489,0
+PCG.US,D,19930527,000000,17.114,17.237,17.114,17.174,341914,0
+PCG.US,D,19930528,000000,17.114,17.114,16.928,17.051,521408,0
+PCG.US,D,19930601,000000,17.051,17.237,16.989,17.174,399458,0
+PCG.US,D,19930602,000000,17.114,17.174,17.051,17.174,963669,0
+PCG.US,D,19930603,000000,17.051,17.114,16.989,17.114,324326,0
+PCG.US,D,19930604,000000,17.114,17.114,16.928,17.051,900949,0
+PCG.US,D,19930607,000000,17.051,17.114,16.989,17.114,409802,0
+PCG.US,D,19930608,000000,17.114,17.174,16.989,17.051,573652,0
+PCG.US,D,19930609,000000,17.159,17.159,16.787,16.911,794907,0
+PCG.US,D,19930610,000000,16.911,16.911,16.787,16.787,638824,0
+PCG.US,D,19930611,000000,16.728,16.975,16.728,16.975,1044751,0
+PCG.US,D,19930614,000000,16.975,17.036,16.851,16.851,500327,0
+PCG.US,D,19930615,000000,16.851,16.911,16.656,16.728,743959,0
+PCG.US,D,19930616,000000,16.728,16.787,16.595,16.595,861121,0
+PCG.US,D,19930617,000000,16.595,16.656,16.533,16.656,797240,0
+PCG.US,D,19930618,000000,16.656,16.728,16.595,16.595,1222561,0
+PCG.US,D,19930621,000000,16.533,16.728,16.533,16.656,621627,0
+PCG.US,D,19930622,000000,16.728,16.851,16.656,16.851,582441,0
+PCG.US,D,19930623,000000,16.851,16.851,16.595,16.595,778745,0
+PCG.US,D,19930624,000000,16.656,16.728,16.595,16.728,724176,0
+PCG.US,D,19930625,000000,16.728,16.728,16.533,16.595,452480,0
+PCG.US,D,19930628,000000,16.595,16.787,16.595,16.787,508863,0
+PCG.US,D,19930629,000000,16.787,16.911,16.728,16.851,485842,0
+PCG.US,D,19930630,000000,16.787,16.851,16.595,16.787,536665,0
+PCG.US,D,19930701,000000,16.787,16.851,16.656,16.851,1115096,0
+PCG.US,D,19930702,000000,16.787,16.851,16.656,16.728,497094,0
+PCG.US,D,19930706,000000,16.728,16.975,16.728,16.851,583090,0
+PCG.US,D,19930707,000000,16.787,16.975,16.787,16.851,428557,0
+PCG.US,D,19930708,000000,16.911,17.1,16.851,17.1,659254,0
+PCG.US,D,19930709,000000,17.1,17.23,17.036,17.1,288766,0
+PCG.US,D,19930712,000000,17.1,17.23,17.1,17.1,468513,0
+PCG.US,D,19930713,000000,17.1,17.291,17.1,17.159,682794,0
+PCG.US,D,19930714,000000,17.159,17.23,17.1,17.1,521537,0
+PCG.US,D,19930715,000000,17.1,17.23,17.036,17.23,472654,0
+PCG.US,D,19930716,000000,17.291,17.478,17.23,17.414,953580,0
+PCG.US,D,19930719,000000,17.478,17.478,17.23,17.291,592010,0
+PCG.US,D,19930720,000000,17.291,17.291,17.159,17.23,277643,0
+PCG.US,D,19930721,000000,17.159,17.159,16.975,17.159,527999,0
+PCG.US,D,19930722,000000,17.1,17.353,17.036,17.291,647099,0
+PCG.US,D,19930723,000000,17.291,17.291,17.159,17.159,449891,0
+PCG.US,D,19930726,000000,17.159,17.353,17.159,17.23,463341,0
+PCG.US,D,19930727,000000,17.291,17.538,17.291,17.414,871335,0
+PCG.US,D,19930728,000000,17.414,17.478,17.291,17.414,543780,0
+PCG.US,D,19930729,000000,17.414,17.538,17.353,17.538,434375,0
+PCG.US,D,19930730,000000,17.538,17.538,17.414,17.414,663138,0
+PCG.US,D,19930802,000000,17.478,17.478,17.353,17.414,368295,0
+PCG.US,D,19930803,000000,17.414,17.538,17.414,17.478,377346,0
+PCG.US,D,19930804,000000,17.538,17.599,17.414,17.478,660550,0
+PCG.US,D,19930805,000000,17.478,17.538,17.414,17.478,246863,0
+PCG.US,D,19930806,000000,17.478,17.478,17.23,17.414,767365,0
+PCG.US,D,19930809,000000,17.414,17.478,17.291,17.414,541835,0
+PCG.US,D,19930810,000000,17.414,17.599,17.414,17.599,518559,0
+PCG.US,D,19930811,000000,17.599,17.669,17.538,17.669,342560,0
+PCG.US,D,19930812,000000,17.733,17.793,17.599,17.599,378123,0
+PCG.US,D,19930813,000000,17.733,17.854,17.669,17.793,390150,0
+PCG.US,D,19930816,000000,17.918,17.979,17.854,17.979,463860,0
+PCG.US,D,19930817,000000,17.918,17.979,17.733,17.733,294192,0
+PCG.US,D,19930818,000000,17.599,17.793,17.599,17.669,495799,0
+PCG.US,D,19930819,000000,17.733,17.918,17.669,17.793,557999,0
+PCG.US,D,19930820,000000,17.854,17.918,17.733,17.918,680596,0
+PCG.US,D,19930823,000000,17.854,17.918,17.793,17.854,270272,0
+PCG.US,D,19930824,000000,17.854,18.103,17.793,18.103,737366,0
+PCG.US,D,19930825,000000,18.041,18.173,18.041,18.173,382130,0
+PCG.US,D,19930826,000000,18.173,18.235,18.041,18.235,599512,0
+PCG.US,D,19930827,000000,18.173,18.235,18.041,18.103,435669,0
+PCG.US,D,19930830,000000,17.979,18.103,17.918,18.041,513127,0
+PCG.US,D,19930831,000000,18.041,18.296,18.041,18.296,772281,0
+PCG.US,D,19930901,000000,18.235,18.422,18.173,18.296,647621,0
+PCG.US,D,19930902,000000,18.235,18.296,18.103,18.235,454937,0
+PCG.US,D,19930903,000000,18.173,18.173,18.041,18.103,777971,0
+PCG.US,D,19930907,000000,18.173,18.235,18.173,18.235,748614,0
+PCG.US,D,19930908,000000,18.173,18.235,17.918,18.235,759733,0
+PCG.US,D,19930909,000000,18.148,18.218,18.025,18.088,532785,0
+PCG.US,D,19930910,000000,18.088,18.28,18.088,18.218,753397,0
+PCG.US,D,19930913,000000,18.218,18.218,17.963,18.088,497738,0
+PCG.US,D,19930914,000000,18.025,18.088,17.901,18.025,319546,0
+PCG.US,D,19930915,000000,18.025,18.088,17.901,18.025,1578182,0
+PCG.US,D,19930916,000000,18.025,18.218,17.963,18.148,599254,0
+PCG.US,D,19930917,000000,17.963,18.342,17.963,18.342,1482616,0
+PCG.US,D,19930920,000000,18.471,18.537,18.342,18.471,432690,0
+PCG.US,D,19930921,000000,18.471,18.471,18.148,18.148,906641,0
+PCG.US,D,19930922,000000,18.342,18.404,18.28,18.342,800987,0
+PCG.US,D,19930923,000000,18.471,18.471,18.28,18.28,381613,0
+PCG.US,D,19930924,000000,18.28,18.342,18.088,18.148,432954,0
+PCG.US,D,19930927,000000,18.218,18.342,18.218,18.342,545973,0
+PCG.US,D,19930928,000000,18.404,18.537,18.404,18.471,455454,0
+PCG.US,D,19930929,000000,18.404,18.537,18.218,18.218,579594,0
+PCG.US,D,19930930,000000,18.088,18.148,17.901,18.025,352775,0
+PCG.US,D,19931001,000000,17.963,18.28,17.901,18.28,429981,0
+PCG.US,D,19931004,000000,18.28,18.404,18.088,18.148,533948,0
+PCG.US,D,19931005,000000,18.218,18.218,18.025,18.148,530588,0
+PCG.US,D,19931006,000000,18.088,18.218,18.025,18.218,660550,0
+PCG.US,D,19931007,000000,18.28,18.28,18.088,18.148,386917,0
+PCG.US,D,19931008,000000,18.218,18.28,17.901,18.088,589037,0
+PCG.US,D,19931011,000000,18.088,18.088,17.901,18.025,241564,0
+PCG.US,D,19931012,000000,18.025,18.088,17.963,18.025,260317,0
+PCG.US,D,19931013,000000,18.025,18.148,17.963,18.088,394417,0
+PCG.US,D,19931014,000000,18.148,18.342,18.025,18.28,773441,0
+PCG.US,D,19931015,000000,18.537,18.73,18.342,18.342,1043329,0
+PCG.US,D,19931018,000000,18.471,18.471,18.342,18.471,536407,0
+PCG.US,D,19931019,000000,18.404,18.471,18.28,18.28,1139800,0
+PCG.US,D,19931020,000000,18.342,18.404,18.218,18.404,374373,0
+PCG.US,D,19931021,000000,18.404,18.471,18.342,18.342,314629,0
+PCG.US,D,19931022,000000,18.404,18.471,18.148,18.148,439029,0
+PCG.US,D,19931025,000000,18.218,18.28,18.148,18.28,938323,0
+PCG.US,D,19931026,000000,18.148,18.28,18.088,18.148,742408,0
+PCG.US,D,19931027,000000,18.218,18.28,18.148,18.28,488427,0
+PCG.US,D,19931028,000000,18.28,18.471,18.218,18.342,633394,0
+PCG.US,D,19931029,000000,18.342,18.471,18.28,18.471,357949,0
+PCG.US,D,19931101,000000,18.471,18.471,18.28,18.404,499422,0
+PCG.US,D,19931102,000000,18.342,18.404,18.088,18.218,661064,0
+PCG.US,D,19931103,000000,18.148,18.148,17.834,17.963,1043329,0
+PCG.US,D,19931104,000000,17.963,17.963,17.647,17.647,1082248,0
+PCG.US,D,19931105,000000,17.579,17.769,17.515,17.515,1035697,0
+PCG.US,D,19931108,000000,17.515,17.647,17.257,17.391,1003498,0
+PCG.US,D,19931109,000000,17.515,17.579,17.453,17.515,838231,0
+PCG.US,D,19931110,000000,17.515,17.579,17.323,17.453,493214,0
+PCG.US,D,19931111,000000,17.323,17.391,17.257,17.323,813143,0
+PCG.US,D,19931112,000000,17.323,17.453,17.257,17.257,725466,0
+PCG.US,D,19931115,000000,17.257,17.323,17.135,17.2,620979,0
+PCG.US,D,19931116,000000,17.2,17.515,17.2,17.453,807583,0
+PCG.US,D,19931117,000000,17.515,17.647,17.515,17.579,740336,0
+PCG.US,D,19931118,000000,17.515,17.515,17.323,17.323,425968,0
+PCG.US,D,19931119,000000,17.323,17.323,17.2,17.2,610505,0
+PCG.US,D,19931122,000000,17.2,17.391,17.135,17.323,683696,0
+PCG.US,D,19931123,000000,17.323,17.834,17.323,17.708,896554,0
+PCG.US,D,19931124,000000,17.769,17.834,17.708,17.769,215958,0
+PCG.US,D,19931126,000000,17.834,17.834,17.708,17.834,195013,0
+PCG.US,D,19931129,000000,17.901,17.963,17.708,17.769,735297,0
+PCG.US,D,19931130,000000,17.708,17.769,17.515,17.515,322260,0
+PCG.US,D,19931201,000000,17.515,17.647,17.453,17.453,472654,0
+PCG.US,D,19931202,000000,17.453,17.579,17.453,17.515,347214,0
+PCG.US,D,19931203,000000,17.453,17.515,17.391,17.453,677747,0
+PCG.US,D,19931206,000000,17.515,17.708,17.515,17.647,621627,0
+PCG.US,D,19931207,000000,17.647,17.708,17.579,17.708,526709,0
+PCG.US,D,19931208,000000,17.708,17.708,17.515,17.579,26289311,0
+PCG.US,D,19931209,000000,17.498,17.631,17.438,17.561,656152,0
+PCG.US,D,19931210,000000,17.561,17.631,17.498,17.498,1001042,0
+PCG.US,D,19931213,000000,17.498,17.561,17.438,17.561,700378,0
+PCG.US,D,19931214,000000,17.498,17.561,17.308,17.438,1353040,0
+PCG.US,D,19931215,000000,17.438,17.498,17.308,17.438,842497,0
+PCG.US,D,19931216,000000,17.498,17.631,17.498,17.561,575844,0
+PCG.US,D,19931217,000000,17.631,17.885,17.561,17.885,1065570,0
+PCG.US,D,19931220,000000,17.885,17.948,17.826,17.885,404890,0
+PCG.US,D,19931221,000000,17.885,18.019,17.826,17.948,488558,0
+PCG.US,D,19931222,000000,17.948,18.142,17.948,18.142,544814,0
+PCG.US,D,19931223,000000,18.08,18.211,18.08,18.211,362863,0
+PCG.US,D,19931227,000000,18.142,18.272,18.142,18.272,438642,0
+PCG.US,D,19931228,000000,18.211,18.404,18.211,18.404,263934,0
+PCG.US,D,19931229,000000,18.404,18.404,18.211,18.342,536016,0
+PCG.US,D,19931230,000000,18.211,18.404,18.211,18.404,406183,0
+PCG.US,D,19931231,000000,18.465,18.465,18.142,18.142,441873,0
+PCG.US,D,19940103,000000,18.019,18.08,17.498,17.693,958365,0
+PCG.US,D,19940104,000000,17.755,17.826,17.693,17.693,641796,0
+PCG.US,D,19940105,000000,17.693,17.693,17.438,17.498,512351,0
+PCG.US,D,19940106,000000,17.561,17.561,16.919,16.984,1145614,0
+PCG.US,D,19940107,000000,17.051,17.114,16.919,16.919,953840,0
+PCG.US,D,19940110,000000,16.984,17.114,16.919,17.114,756889,0
+PCG.US,D,19940111,000000,17.051,17.051,16.787,16.919,502784,0
+PCG.US,D,19940112,000000,16.984,17.114,16.984,16.984,685376,0
+PCG.US,D,19940113,000000,16.851,16.919,16.728,16.919,393513,0
+PCG.US,D,19940114,000000,16.851,17.051,16.728,17.051,503560,0
+PCG.US,D,19940117,000000,16.984,16.984,16.595,16.919,530588,0
+PCG.US,D,19940118,000000,17.114,17.369,16.919,17.308,1172389,0
+PCG.US,D,19940119,000000,17.244,17.244,17.051,17.114,302601,0
+PCG.US,D,19940120,000000,17.114,17.174,16.919,17.174,566797,0
+PCG.US,D,19940121,000000,17.174,17.244,16.984,16.984,669991,0
+PCG.US,D,19940124,000000,16.919,16.984,16.787,16.851,680855,0
+PCG.US,D,19940125,000000,16.728,16.919,16.656,16.919,1217905,0
+PCG.US,D,19940126,000000,16.919,17.174,16.919,17.174,506532,0
+PCG.US,D,19940127,000000,17.174,17.498,17.174,17.438,963928,0
+PCG.US,D,19940128,000000,17.498,17.561,17.308,17.369,712797,0
+PCG.US,D,19940131,000000,17.369,17.561,17.308,17.498,491405,0
+PCG.US,D,19940201,000000,17.369,17.369,17.114,17.244,362214,0
+PCG.US,D,19940202,000000,17.244,17.369,17.174,17.308,305317,0
+PCG.US,D,19940203,000000,17.308,17.369,17.174,17.174,343336,0
+PCG.US,D,19940204,000000,17.174,17.174,16.728,16.728,532525,0
+PCG.US,D,19940207,000000,16.656,16.656,16.401,16.595,1131265,0
+PCG.US,D,19940208,000000,16.533,16.533,16.269,16.341,993283,0
+PCG.US,D,19940209,000000,16.269,16.533,16.269,16.341,445756,0
+PCG.US,D,19940210,000000,16.401,16.401,16.015,16.078,576109,0
+PCG.US,D,19940211,000000,16.078,16.341,16.078,16.341,613480,0
+PCG.US,D,19940214,000000,16.208,16.341,16.146,16.146,446788,0
+PCG.US,D,19940215,000000,16.208,16.464,16.208,16.269,589946,0
+PCG.US,D,19940216,000000,16.146,16.269,15.953,16.078,558907,0
+PCG.US,D,19940217,000000,16.269,16.269,15.953,15.953,638824,0
+PCG.US,D,19940218,000000,15.953,16.015,15.498,15.498,1041128,0
+PCG.US,D,19940222,000000,15.557,16.015,15.557,15.953,938063,0
+PCG.US,D,19940223,000000,16.015,16.078,15.883,15.953,716415,0
+PCG.US,D,19940224,000000,15.883,16.015,15.689,15.883,1144582,0
+PCG.US,D,19940225,000000,15.953,16.078,15.953,16.078,529165,0
+PCG.US,D,19940228,000000,16.078,16.341,16.078,16.341,779002,0
+PCG.US,D,19940301,000000,16.341,16.341,15.953,16.015,752107,0
+PCG.US,D,19940302,000000,15.883,16.341,15.822,16.269,1032205,0
+PCG.US,D,19940303,000000,16.269,16.269,16.146,16.269,569122,0
+PCG.US,D,19940304,000000,16.269,16.595,16.269,16.533,1088714,0
+PCG.US,D,19940307,000000,16.595,16.787,16.595,16.656,515067,0
+PCG.US,D,19940308,000000,16.656,16.728,16.533,16.595,392603,0
+PCG.US,D,19940309,000000,16.455,16.525,16.261,16.455,1130101,0
+PCG.US,D,19940310,000000,16.455,16.455,15.936,16.2,1200966,0
+PCG.US,D,19940311,000000,16.2,16.394,16.069,16.2,515196,0
+PCG.US,D,19940314,000000,16.2,16.2,15.806,15.936,1095309,0
+PCG.US,D,19940315,000000,15.936,16,15.736,15.806,1100743,0
+PCG.US,D,19940316,000000,15.806,16.2,15.806,16.131,796200,0
+PCG.US,D,19940317,000000,16.069,16.2,15.936,16.2,612700,0
+PCG.US,D,19940318,000000,16.2,16.2,16,16,1725473,0
+PCG.US,D,19940321,000000,16.069,16.069,15.806,16.069,433082,0
+PCG.US,D,19940322,000000,16.069,16.324,16,16.261,511188,0
+PCG.US,D,19940323,000000,16.324,16.324,16.131,16.131,549206,0
+PCG.US,D,19940324,000000,16.131,16.2,15.869,15.869,534078,0
+PCG.US,D,19940325,000000,16,16.069,15.806,15.869,430623,0
+PCG.US,D,19940328,000000,15.936,16.2,15.869,16.131,460627,0
+PCG.US,D,19940329,000000,16.2,16.2,15.869,15.869,703868,0
+PCG.US,D,19940330,000000,15.869,15.869,15.209,15.209,1342957,0
+PCG.US,D,19940331,000000,15.282,15.413,14.948,15.209,2043588,0
+PCG.US,D,19940404,000000,15.08,15.282,14.886,14.948,774348,0
+PCG.US,D,19940405,000000,15.018,15.282,15.018,15.282,1082769,0
+PCG.US,D,19940406,000000,15.209,15.342,15.148,15.209,1406836,0
+PCG.US,D,19940407,000000,15.209,15.282,15.08,15.282,692878,0
+PCG.US,D,19940408,000000,15.209,15.282,15.018,15.148,657186,0
+PCG.US,D,19940411,000000,15.08,15.209,14.948,15.209,378897,0
+PCG.US,D,19940412,000000,15.209,15.282,15.148,15.209,319282,0
+PCG.US,D,19940413,000000,15.148,15.209,14.948,15.018,460109,0
+PCG.US,D,19940414,000000,14.948,15.148,14.886,15.08,538733,0
+PCG.US,D,19940415,000000,15.08,15.282,15.018,15.08,1007380,0
+PCG.US,D,19940418,000000,15.209,15.282,15.018,15.08,649040,0
+PCG.US,D,19940419,000000,15.08,15.413,15.08,15.209,658610,0
+PCG.US,D,19940420,000000,15.282,15.606,15.282,15.542,1562018,0
+PCG.US,D,19940421,000000,15.472,15.542,15.148,15.342,1389248,0
+PCG.US,D,19940422,000000,15.08,15.08,14.097,14.431,2770350,0
+PCG.US,D,19940425,000000,14.36,14.36,14.035,14.229,1327308,0
+PCG.US,D,19940426,000000,14.167,14.229,13.834,14.035,1152602,0
+PCG.US,D,19940428,000000,14.167,14.167,13.703,13.904,1347222,0
+PCG.US,D,19940429,000000,13.771,13.966,13.703,13.904,1202905,0
+PCG.US,D,19940502,000000,13.771,13.834,13.639,13.703,1255925,0
+PCG.US,D,19940503,000000,13.703,13.741,13.31,13.31,1755861,0
+PCG.US,D,19940504,000000,13.31,13.44,13.247,13.44,1041128,0
+PCG.US,D,19940505,000000,13.572,13.572,12.921,12.983,1523994,0
+PCG.US,D,19940506,000000,12.921,12.954,12.458,12.527,1556844,0
+PCG.US,D,19940509,000000,12.527,12.59,12.133,12.266,1533047,0
+PCG.US,D,19940510,000000,12.458,12.658,12.195,12.266,2832424,0
+PCG.US,D,19940511,000000,12.266,12.325,11.8,12.063,1764009,0
+PCG.US,D,19940512,000000,12.325,12.325,12.002,12.063,1809659,0
+PCG.US,D,19940513,000000,12.266,12.59,12.133,12.458,1755605,0
+PCG.US,D,19940516,000000,12.458,12.458,12.133,12.325,932631,0
+PCG.US,D,19940517,000000,12.195,12.722,12.133,12.722,1332348,0
+PCG.US,D,19940518,000000,12.722,13.115,12.722,12.983,1387827,0
+PCG.US,D,19940519,000000,12.983,13.176,12.921,13.115,1148720,0
+PCG.US,D,19940520,000000,13.045,13.247,12.983,13.115,1521669,0
+PCG.US,D,19940523,000000,13.045,13.247,12.983,13.176,991213,0
+PCG.US,D,19940524,000000,13.247,13.44,13.247,13.378,898104,0
+PCG.US,D,19940525,000000,13.176,13.31,13.045,13.31,680596,0
+PCG.US,D,19940526,000000,13.378,13.572,13.31,13.44,1015654,0
+PCG.US,D,19940527,000000,13.31,13.509,13.247,13.509,624210,0
+PCG.US,D,19940531,000000,13.509,13.572,13.378,13.509,427910,0
+PCG.US,D,19940601,000000,13.44,13.509,13.31,13.44,620202,0
+PCG.US,D,19940602,000000,13.44,13.44,13.247,13.31,420281,0
+PCG.US,D,19940603,000000,13.31,13.509,13.31,13.509,395581,0
+PCG.US,D,19940606,000000,13.572,13.572,13.378,13.378,466446,0
+PCG.US,D,19940607,000000,13.378,13.44,13.31,13.378,290834,0
+PCG.US,D,19940608,000000,13.378,13.378,13.115,13.31,602357,0
+PCG.US,D,19940609,000000,13.17,13.238,12.636,12.774,1620726,0
+PCG.US,D,19940610,000000,12.837,12.837,12.636,12.706,974012,0
+PCG.US,D,19940613,000000,12.706,12.906,12.636,12.906,678912,0
+PCG.US,D,19940614,000000,12.969,13.17,12.969,13.107,851941,0
+PCG.US,D,19940615,000000,13.107,13.17,12.906,12.969,558646,0
+PCG.US,D,19940616,000000,12.969,13.038,12.636,12.706,900689,0
+PCG.US,D,19940617,000000,12.774,12.774,12.433,12.433,1906388,0
+PCG.US,D,19940620,000000,12.433,12.506,12.3,12.3,726764,0
+PCG.US,D,19940621,000000,12.234,12.374,12.03,12.234,1156608,0
+PCG.US,D,19940622,000000,12.374,12.636,12.3,12.636,1010221,0
+PCG.US,D,19940623,000000,12.636,12.774,12.433,12.433,914013,0
+PCG.US,D,19940624,000000,12.374,12.506,12.374,12.374,694173,0
+PCG.US,D,19940627,000000,12.433,12.706,12.3,12.636,1031948,0
+PCG.US,D,19940628,000000,12.574,12.774,12.574,12.706,1119882,0
+PCG.US,D,19940629,000000,12.636,12.837,12.636,12.774,1296531,0
+PCG.US,D,19940630,000000,12.837,12.906,12.706,12.706,1106045,0
+PCG.US,D,19940701,000000,12.837,12.906,12.774,12.837,586192,0
+PCG.US,D,19940705,000000,12.906,12.906,12.706,12.774,536536,0
+PCG.US,D,19940706,000000,12.774,12.938,12.774,12.774,439159,0
+PCG.US,D,19940707,000000,12.837,13.038,12.837,12.969,613998,0
+PCG.US,D,19940708,000000,12.837,13.038,12.837,12.969,503172,0
+PCG.US,D,19940711,000000,13.038,13.038,12.706,12.837,684085,0
+PCG.US,D,19940712,000000,12.906,12.906,12.574,12.706,353164,0
+PCG.US,D,19940713,000000,12.706,12.837,12.706,12.774,401399,0
+PCG.US,D,19940714,000000,12.774,12.969,12.774,12.837,503816,0
+PCG.US,D,19940715,000000,12.906,12.969,12.837,12.906,581798,0
+PCG.US,D,19940718,000000,12.906,13.038,12.837,13.038,463860,0
+PCG.US,D,19940719,000000,12.969,13.038,12.969,12.969,237554,0
+PCG.US,D,19940720,000000,12.969,13,12.906,12.906,316309,0
+PCG.US,D,19940721,000000,12.906,12.906,12.636,12.706,707103,0
+PCG.US,D,19940722,000000,12.774,12.774,12.636,12.636,487525,0
+PCG.US,D,19940725,000000,12.636,12.706,12.636,12.706,273505,0
+PCG.US,D,19940726,000000,12.636,12.774,12.636,12.706,579984,0
+PCG.US,D,19940727,000000,12.706,12.706,12.636,12.636,282171,0
+PCG.US,D,19940728,000000,12.636,12.774,12.636,12.774,356525,0
+PCG.US,D,19940729,000000,12.837,13.107,12.815,12.906,738526,0
+PCG.US,D,19940801,000000,12.906,13.238,12.906,13.238,821805,0
+PCG.US,D,19940802,000000,13.238,13.371,13.238,13.238,952161,0
+PCG.US,D,19940803,000000,13.31,13.44,13.17,13.44,651237,0
+PCG.US,D,19940804,000000,13.371,13.44,13.238,13.238,536665,0
+PCG.US,D,19940805,000000,13.17,13.238,13.038,13.107,271177,0
+PCG.US,D,19940808,000000,13.17,13.238,12.969,13.107,389504,0
+PCG.US,D,19940809,000000,12.969,13.038,12.837,12.906,504207,0
+PCG.US,D,19940810,000000,12.969,13.107,12.969,13.038,703868,0
+PCG.US,D,19940811,000000,13.107,13.107,12.837,12.906,869008,0
+PCG.US,D,19940812,000000,13.038,13.17,12.969,13.107,558520,0
+PCG.US,D,19940815,000000,13.038,13.107,12.906,12.969,763226,0
+PCG.US,D,19940816,000000,12.969,13.107,12.837,13.107,633911,0
+PCG.US,D,19940817,000000,13.107,13.107,12.906,12.906,769436,0
+PCG.US,D,19940818,000000,12.837,12.906,12.706,12.706,863062,0
+PCG.US,D,19940819,000000,12.774,12.837,12.706,12.837,977760,0
+PCG.US,D,19940822,000000,12.774,12.906,12.706,12.774,707620,0
+PCG.US,D,19940823,000000,12.837,12.969,12.837,12.837,506276,0
+PCG.US,D,19940824,000000,12.837,12.969,12.774,12.969,382780,0
+PCG.US,D,19940825,000000,12.969,13.038,12.706,12.774,795558,0
+PCG.US,D,19940826,000000,12.837,13.107,12.837,13.038,487652,0
+PCG.US,D,19940829,000000,13.107,13.238,13.038,13.038,483130,0
+PCG.US,D,19940830,000000,13.107,13.31,13.038,13.31,577782,0
+PCG.US,D,19940831,000000,13.31,13.31,13.038,13.17,515327,0
+PCG.US,D,19940901,000000,13.107,13.17,12.837,12.906,538862,0
+PCG.US,D,19940902,000000,12.969,13.038,12.906,12.906,578949,0
+PCG.US,D,19940906,000000,12.969,13.038,12.774,12.837,681370,0
+PCG.US,D,19940907,000000,12.837,12.906,12.706,12.706,562658,0
+PCG.US,D,19940908,000000,12.706,12.774,12.636,12.636,6064953,0
+PCG.US,D,19940909,000000,12.497,12.565,12.287,12.287,1870826,0
+PCG.US,D,19940912,000000,12.36,12.497,12.287,12.497,845216,0
+PCG.US,D,19940913,000000,12.424,12.565,12.287,12.36,785854,0
+PCG.US,D,19940914,000000,12.287,12.424,12.287,12.287,461013,0
+PCG.US,D,19940915,000000,12.287,12.424,12.287,12.424,428685,0
+PCG.US,D,19940916,000000,12.36,12.565,12.287,12.36,1491153,0
+PCG.US,D,19940919,000000,12.36,12.424,12.36,12.424,448213,0
+PCG.US,D,19940920,000000,12.287,12.424,12.154,12.154,672190,0
+PCG.US,D,19940921,000000,12.154,12.36,12.087,12.287,495542,0
+PCG.US,D,19940922,000000,12.287,12.497,12.225,12.225,660032,0
+PCG.US,D,19940923,000000,12.154,12.225,12.018,12.087,610635,0
+PCG.US,D,19940926,000000,12.154,12.225,12.087,12.154,398940,0
+PCG.US,D,19940927,000000,12.087,12.36,12.087,12.36,418467,0
+PCG.US,D,19940928,000000,12.36,12.497,12.36,12.424,611540,0
+PCG.US,D,19940929,000000,12.424,12.497,12.36,12.497,490759,0
+PCG.US,D,19940930,000000,12.497,12.636,12.36,12.424,711240,0
+PCG.US,D,19941003,000000,12.424,12.497,11.816,11.946,9393050,0
+PCG.US,D,19941004,000000,11.946,12.087,11.877,11.877,3646599,0
+PCG.US,D,19941005,000000,11.877,11.877,11.676,11.816,1266398,0
+PCG.US,D,19941006,000000,11.877,12.154,11.877,11.946,946081,0
+PCG.US,D,19941007,000000,11.946,12.018,11.75,11.877,1065441,0
+PCG.US,D,19941010,000000,11.946,12.018,11.877,11.877,1177428,0
+PCG.US,D,19941011,000000,11.946,12.225,11.946,12.154,1359249,0
+PCG.US,D,19941012,000000,12.154,12.287,12.154,12.225,414977,0
+PCG.US,D,19941013,000000,12.287,12.424,12.225,12.36,808876,0
+PCG.US,D,19941014,000000,12.36,12.36,12.225,12.36,642962,0
+PCG.US,D,19941017,000000,12.36,12.36,12.154,12.225,542224,0
+PCG.US,D,19941018,000000,12.287,12.36,12.225,12.225,659387,0
+PCG.US,D,19941019,000000,12.225,12.36,12.154,12.287,449245,0
+PCG.US,D,19941020,000000,12.287,12.36,12.154,12.225,567700,0
+PCG.US,D,19941021,000000,12.225,12.287,12.154,12.225,714218,0
+PCG.US,D,19941024,000000,12.225,12.36,12.018,12.018,732319,0
+PCG.US,D,19941025,000000,12.018,12.225,11.946,12.154,836161,0
+PCG.US,D,19941026,000000,12.225,12.225,12.018,12.018,443814,0
+PCG.US,D,19941027,000000,12.087,12.087,11.946,12.087,566667,0
+PCG.US,D,19941028,000000,12.087,12.36,12.018,12.36,866681,0
+PCG.US,D,19941031,000000,12.36,12.424,12.225,12.36,624598,0
+PCG.US,D,19941101,000000,12.225,12.36,12.225,12.36,660161,0
+PCG.US,D,19941102,000000,12.287,12.497,12.287,12.36,802670,0
+PCG.US,D,19941103,000000,12.36,12.497,12.36,12.424,424805,0
+PCG.US,D,19941104,000000,12.497,12.565,12.287,12.287,574297,0
+PCG.US,D,19941107,000000,12.287,12.36,12.287,12.36,411226,0
+PCG.US,D,19941108,000000,12.36,12.36,12.225,12.287,540158,0
+PCG.US,D,19941109,000000,12.36,12.424,12.154,12.154,588000,0
+PCG.US,D,19941110,000000,12.225,12.287,12.087,12.087,511706,0
+PCG.US,D,19941111,000000,12.154,12.225,12.087,12.087,370236,0
+PCG.US,D,19941114,000000,12.225,12.287,12.154,12.154,429204,0
+PCG.US,D,19941115,000000,12.087,12.225,12.018,12.087,647360,0
+PCG.US,D,19941116,000000,12.087,12.154,12.018,12.087,470969,0
+PCG.US,D,19941117,000000,12.154,12.225,12.087,12.154,679816,0
+PCG.US,D,19941118,000000,12.225,12.225,12.087,12.087,720424,0
+PCG.US,D,19941121,000000,12.087,12.225,12.087,12.225,554640,0
+PCG.US,D,19941122,000000,12.225,12.565,12.087,12.424,1323038,0
+PCG.US,D,19941123,000000,12.424,12.837,12.36,12.837,1891903,0
+PCG.US,D,19941125,000000,12.837,13.107,12.767,13.045,620979,0
+PCG.US,D,19941128,000000,12.976,13.107,12.976,13.045,1007380,0
+PCG.US,D,19941129,000000,13.045,13.107,12.837,13.045,1184541,0
+PCG.US,D,19941130,000000,13.045,13.176,12.976,13.045,655894,0
+PCG.US,D,19941201,000000,12.976,13.045,12.837,12.906,678656,0
+PCG.US,D,19941202,000000,12.976,13.176,12.906,13.176,660550,0
+PCG.US,D,19941205,000000,13.176,13.516,13.176,13.516,1012934,0
+PCG.US,D,19941206,000000,13.588,13.796,13.456,13.655,1230967,0
+PCG.US,D,19941207,000000,13.516,13.588,13.516,13.588,636756,0
+PCG.US,D,19941208,000000,13.516,13.516,13.316,13.316,4579749,0
+PCG.US,D,19941209,000000,13.238,13.447,13.238,13.447,1554127,0
+PCG.US,D,19941212,000000,13.447,13.588,13.31,13.588,1376317,0
+PCG.US,D,19941213,000000,13.655,13.866,13.588,13.726,828534,0
+PCG.US,D,19941214,000000,13.796,14.004,13.726,13.796,1272862,0
+PCG.US,D,19941215,000000,13.796,13.866,13.726,13.796,2970661,0
+PCG.US,D,19941216,000000,13.866,13.866,13.726,13.726,1795564,0
+PCG.US,D,19941219,000000,13.796,13.866,13.726,13.866,451831,0
+PCG.US,D,19941220,000000,13.796,13.866,13.726,13.796,378251,0
+PCG.US,D,19941221,000000,13.796,13.866,13.726,13.866,526319,0
+PCG.US,D,19941222,000000,13.796,13.866,13.726,13.796,344630,0
+PCG.US,D,19941223,000000,13.796,13.866,13.726,13.726,188674,0
+PCG.US,D,19941227,000000,13.866,13.866,13.796,13.796,240789,0
+PCG.US,D,19941228,000000,13.796,13.866,13.726,13.726,346051,0
+PCG.US,D,19941229,000000,13.726,13.866,13.655,13.655,508217,0
+PCG.US,D,19941230,000000,13.655,13.796,13.588,13.588,372436,0
+PCG.US,D,19950103,000000,13.588,13.655,13.516,13.588,474464,0
+PCG.US,D,19950104,000000,13.726,13.726,13.588,13.726,280099,0
+PCG.US,D,19950105,000000,13.655,13.726,13.655,13.655,330405,0
+PCG.US,D,19950106,000000,13.588,13.726,13.588,13.655,325880,0
+PCG.US,D,19950109,000000,13.588,13.655,13.588,13.655,533817,0
+PCG.US,D,19950110,000000,13.655,13.726,13.588,13.655,509508,0
+PCG.US,D,19950111,000000,13.588,13.726,13.516,13.655,549597,0
+PCG.US,D,19950112,000000,13.655,13.655,13.588,13.655,247644,0
+PCG.US,D,19950113,000000,13.655,13.796,13.655,13.796,485323,0
+PCG.US,D,19950116,000000,13.866,14.144,13.796,14.073,675553,0
+PCG.US,D,19950117,000000,14.004,14.213,13.935,14.213,780037,0
+PCG.US,D,19950118,000000,14.073,14.282,13.935,13.935,510933,0
+PCG.US,D,19950119,000000,13.796,13.935,13.726,13.796,488687,0
+PCG.US,D,19950120,000000,13.866,13.935,13.796,13.935,962505,0
+PCG.US,D,19950123,000000,13.866,14.073,13.866,14.073,504983,0
+PCG.US,D,19950124,000000,14.004,14.144,14.004,14.073,705939,0
+PCG.US,D,19950125,000000,14.004,14.144,13.935,14.004,696499,0
+PCG.US,D,19950126,000000,14.073,14.073,13.935,14.004,1051861,0
+PCG.US,D,19950127,000000,14.073,14.144,13.935,14.004,685248,0
+PCG.US,D,19950130,000000,13.935,13.935,13.796,13.866,985523,0
+PCG.US,D,19950131,000000,13.935,14.144,13.866,14.073,1137337,0
+PCG.US,D,19950201,000000,14.144,14.144,13.935,13.935,969231,0
+PCG.US,D,19950202,000000,13.866,14.073,13.866,13.935,1393130,0
+PCG.US,D,19950203,000000,13.935,14.213,13.935,14.144,2292654,0
+PCG.US,D,19950206,000000,14.144,14.144,14.004,14.004,671929,0
+PCG.US,D,19950207,000000,14.073,14.073,14.004,14.073,1100872,0
+PCG.US,D,19950208,000000,14.073,14.213,14.004,14.004,1209240,0
+PCG.US,D,19950209,000000,14.004,14.073,14.004,14.004,624598,0
+PCG.US,D,19950210,000000,14.073,14.073,14.004,14.004,600805,0
+PCG.US,D,19950213,000000,14.004,14.073,13.935,14.004,604425,0
+PCG.US,D,19950214,000000,14.004,14.073,13.935,14.004,541965,0
+PCG.US,D,19950215,000000,13.935,14.004,13.866,14.004,1038154,0
+PCG.US,D,19950216,000000,14.004,14.073,13.935,14.073,488300,0
+PCG.US,D,19950217,000000,14.073,14.213,14.004,14.004,827888,0
+PCG.US,D,19950221,000000,14.004,14.144,14.004,14.004,810169,0
+PCG.US,D,19950222,000000,14.004,14.282,14.004,14.213,914917,0
+PCG.US,D,19950223,000000,14.282,14.351,14.144,14.144,575459,0
+PCG.US,D,19950224,000000,14.213,14.282,14.144,14.282,691199,0
+PCG.US,D,19950227,000000,14.213,14.351,14.213,14.213,720295,0
+PCG.US,D,19950228,000000,14.213,14.282,14.144,14.282,689645,0
+PCG.US,D,19950301,000000,14.282,14.351,14.073,14.213,769174,0
+PCG.US,D,19950302,000000,14.213,14.213,14.073,14.144,769565,0
+PCG.US,D,19950303,000000,14.004,14.144,14.004,14.144,589946,0
+PCG.US,D,19950306,000000,14.073,14.144,14.004,14.004,492958,0
+PCG.US,D,19950307,000000,14.004,14.073,13.866,13.935,1043588,0
+PCG.US,D,19950308,000000,14.004,14.004,13.866,14.004,1853499,0
+PCG.US,D,19950309,000000,13.997,14.351,13.927,13.997,758702,0
+PCG.US,D,19950310,000000,14.073,14.073,13.927,14.073,705032,0
+PCG.US,D,19950313,000000,14.073,14.073,13.927,13.927,703483,0
+PCG.US,D,19950314,000000,14.073,14.213,13.997,14.213,1154926,0
+PCG.US,D,19950315,000000,14.144,14.213,13.997,14.073,612187,0
+PCG.US,D,19950316,000000,14.073,14.282,14.073,14.144,866939,0
+PCG.US,D,19950317,000000,14.213,14.282,14.073,14.073,1353299,0
+PCG.US,D,19950320,000000,14.073,14.144,13.997,14.144,413814,0
+PCG.US,D,19950321,000000,14.073,14.213,14.073,14.073,649299,0
+PCG.US,D,19950322,000000,13.997,14.073,13.997,14.073,888793,0
+PCG.US,D,19950323,000000,13.997,14.213,13.997,14.144,682923,0
+PCG.US,D,19950324,000000,14.213,14.351,14.144,14.351,813272,0
+PCG.US,D,19950327,000000,14.431,14.499,14.282,14.282,935995,0
+PCG.US,D,19950328,000000,14.282,14.282,13.997,14.144,416145,0
+PCG.US,D,19950329,000000,14.073,14.282,13.997,14.213,515196,0
+PCG.US,D,19950330,000000,14.351,14.351,14.282,14.351,350449,0
+PCG.US,D,19950331,000000,14.213,14.351,13.997,14.144,839391,0
+PCG.US,D,19950403,000000,14.073,14.282,14.073,14.213,612187,0
+PCG.US,D,19950404,000000,14.213,14.57,14.213,14.57,1414466,0
+PCG.US,D,19950405,000000,14.499,14.786,14.499,14.706,620073,0
+PCG.US,D,19950406,000000,14.706,14.854,14.638,14.706,1688617,0
+PCG.US,D,19950407,000000,14.706,14.786,14.638,14.786,659517,0
+PCG.US,D,19950410,000000,14.706,14.854,14.638,14.786,1099062,0
+PCG.US,D,19950411,000000,14.786,14.854,14.638,14.638,2048377,0
+PCG.US,D,19950412,000000,14.638,14.786,14.638,14.638,654601,0
+PCG.US,D,19950413,000000,14.706,14.786,14.638,14.786,492569,0
+PCG.US,D,19950417,000000,14.786,14.854,14.638,14.638,629388,0
+PCG.US,D,19950418,000000,14.706,14.706,14.638,14.706,504207,0
+PCG.US,D,19950419,000000,14.638,14.925,14.638,14.925,656671,0
+PCG.US,D,19950420,000000,14.925,15.065,14.854,15.065,533690,0
+PCG.US,D,19950421,000000,15.065,15.065,14.994,15.065,891766,0
+PCG.US,D,19950424,000000,14.994,15.209,14.925,15.209,580242,0
+PCG.US,D,19950425,000000,15.14,15.421,15.14,15.351,718483,0
+PCG.US,D,19950426,000000,15.351,15.489,15.282,15.351,649169,0
+PCG.US,D,19950427,000000,15.351,15.421,15.282,15.351,642186,0
+PCG.US,D,19950428,000000,15.351,15.351,15.14,15.282,886983,0
+PCG.US,D,19950501,000000,15.282,15.282,15.065,15.065,1449254,0
+PCG.US,D,19950502,000000,15.065,15.065,14.925,15.065,565502,0
+PCG.US,D,19950503,000000,15.14,15.209,15.065,15.14,388983,0
+PCG.US,D,19950504,000000,15.14,15.209,15.065,15.14,470068,0
+PCG.US,D,19950505,000000,15.14,15.282,15.065,15.209,960819,0
+PCG.US,D,19950508,000000,15.209,15.282,15.14,15.282,253721,0
+PCG.US,D,19950509,000000,15.351,15.351,15.209,15.209,478858,0
+PCG.US,D,19950510,000000,15.282,15.282,14.994,15.14,933538,0
+PCG.US,D,19950511,000000,15.209,15.209,15.065,15.065,299625,0
+PCG.US,D,19950512,000000,15.065,15.209,14.994,15.065,464376,0
+PCG.US,D,19950515,000000,15.209,15.351,15.14,15.351,679172,0
+PCG.US,D,19950516,000000,15.351,15.421,15.282,15.351,437093,0
+PCG.US,D,19950517,000000,15.351,15.421,15.282,15.282,324844,0
+PCG.US,D,19950518,000000,15.351,15.351,15.282,15.282,1761032,0
+PCG.US,D,19950519,000000,15.282,15.351,14.994,15.14,1008670,0
+PCG.US,D,19950522,000000,15.209,15.351,15.14,15.351,435669,0
+PCG.US,D,19950523,000000,15.351,15.421,15.14,15.282,746674,0
+PCG.US,D,19950524,000000,15.351,15.489,15.209,15.351,1679178,0
+PCG.US,D,19950525,000000,15.775,16.347,15.707,16.2,2354081,0
+PCG.US,D,19950526,000000,16.2,16.2,16.06,16.06,848187,0
+PCG.US,D,19950530,000000,16.06,16.2,16.06,16.131,721329,0
+PCG.US,D,19950531,000000,16.131,16.486,16.131,16.486,805644,0
+PCG.US,D,19950601,000000,16.418,16.418,16.131,16.2,1185445,0
+PCG.US,D,19950602,000000,16.2,16.557,16.131,16.557,1539903,0
+PCG.US,D,19950605,000000,16.557,16.704,16.486,16.634,649945,0
+PCG.US,D,19950606,000000,16.704,16.704,16.557,16.634,1215837,0
+PCG.US,D,19950607,000000,16.634,16.704,16.557,16.557,1323038,0
+PCG.US,D,19950608,000000,16.557,16.557,16.418,16.486,382649,0
+PCG.US,D,19950609,000000,16.418,16.486,16.131,16.486,1261484,0
+PCG.US,D,19950612,000000,16.278,16.347,16.2,16.278,2263559,0
+PCG.US,D,19950613,000000,16.418,16.704,16.418,16.704,1322781,0
+PCG.US,D,19950614,000000,16.704,16.704,16.557,16.634,655246,0
+PCG.US,D,19950615,000000,16.634,16.704,16.486,16.634,283593,0
+PCG.US,D,19950616,000000,16.704,16.704,16.557,16.557,1368301,0
+PCG.US,D,19950619,000000,16.557,16.704,16.557,16.634,197595,0
+PCG.US,D,19950620,000000,16.704,16.704,16.486,16.557,1015783,0
+PCG.US,D,19950621,000000,16.557,16.634,16.418,16.418,507824,0
+PCG.US,D,19950622,000000,16.418,16.772,16.418,16.634,932888,0
+PCG.US,D,19950623,000000,16.634,16.772,16.557,16.772,388340,0
+PCG.US,D,19950626,000000,16.704,16.812,16.634,16.704,643740,0
+PCG.US,D,19950627,000000,16.772,16.989,16.772,16.919,978797,0
+PCG.US,D,19950628,000000,16.919,17.208,16.919,17.135,614381,0
+PCG.US,D,19950629,000000,17.135,17.135,16.851,17.067,550890,0
+PCG.US,D,19950630,000000,16.989,17.067,16.704,16.772,975565,0
+PCG.US,D,19950703,000000,16.772,16.919,16.772,16.851,177421,0
+PCG.US,D,19950705,000000,16.851,16.989,16.772,16.772,777838,0
+PCG.US,D,19950706,000000,16.772,17.067,16.704,17.067,761417,0
+PCG.US,D,19950707,000000,16.989,17.067,16.919,16.989,878709,0
+PCG.US,D,19950710,000000,16.989,16.989,16.851,16.919,525156,0
+PCG.US,D,19950711,000000,16.919,16.989,16.851,16.989,763485,0
+PCG.US,D,19950712,000000,16.989,17.067,16.919,16.989,713441,0
+PCG.US,D,19950713,000000,16.989,17.067,16.989,17.067,1062078,0
+PCG.US,D,19950714,000000,16.989,16.989,16.772,16.851,445239,0
+PCG.US,D,19950717,000000,16.851,16.989,16.772,16.851,759994,0
+PCG.US,D,19950718,000000,16.919,16.989,16.772,16.989,535243,0
+PCG.US,D,19950719,000000,16.919,16.989,16.704,16.919,491144,0
+PCG.US,D,19950720,000000,16.919,17.067,16.919,16.989,721196,0
+PCG.US,D,19950721,000000,16.989,16.989,16.851,16.919,825559,0
+PCG.US,D,19950724,000000,16.919,16.989,16.851,16.919,431141,0
+PCG.US,D,19950725,000000,16.919,17.135,16.919,17.135,600545,0
+PCG.US,D,19950726,000000,17.135,17.208,17.067,17.067,1124152,0
+PCG.US,D,19950727,000000,17.135,17.208,17.067,17.135,286694,0
+PCG.US,D,19950728,000000,17.135,17.208,17.067,17.067,341652,0
+PCG.US,D,19950731,000000,17.067,17.067,16.989,17.067,404761,0
+PCG.US,D,19950801,000000,16.989,17.067,16.919,16.989,479246,0
+PCG.US,D,19950802,000000,16.989,17.135,16.919,16.989,668567,0
+PCG.US,D,19950803,000000,16.851,16.919,16.772,16.919,466965,0
+PCG.US,D,19950804,000000,16.919,16.919,16.851,16.919,312946,0
+PCG.US,D,19950807,000000,16.919,16.919,16.851,16.851,196434,0
+PCG.US,D,19950808,000000,16.919,16.919,16.772,16.851,1426102,0
+PCG.US,D,19950809,000000,16.851,16.919,16.772,16.772,259537,0
+PCG.US,D,19950810,000000,16.772,16.772,16.704,16.704,864998,0
+PCG.US,D,19950811,000000,16.704,16.851,16.704,16.704,738012,0
+PCG.US,D,19950814,000000,16.704,16.772,16.634,16.772,465411,0
+PCG.US,D,19950815,000000,16.634,16.704,16.634,16.704,674903,0
+PCG.US,D,19950816,000000,16.634,16.851,16.634,16.851,1289806,0
+PCG.US,D,19950817,000000,16.851,16.851,16.772,16.851,543259,0
+PCG.US,D,19950818,000000,16.851,16.851,16.704,16.704,402044,0
+PCG.US,D,19950821,000000,16.772,16.851,16.704,16.704,431270,0
+PCG.US,D,19950822,000000,16.704,16.851,16.704,16.772,933148,0
+PCG.US,D,19950823,000000,16.704,16.851,16.704,16.704,927072,0
+PCG.US,D,19950824,000000,16.704,16.772,16.704,16.772,622272,0
+PCG.US,D,19950825,000000,16.704,16.851,16.704,16.851,432823,0
+PCG.US,D,19950828,000000,16.851,16.851,16.704,16.772,323679,0
+PCG.US,D,19950829,000000,16.772,16.772,16.634,16.704,820126,0
+PCG.US,D,19950830,000000,16.704,16.704,16.557,16.704,980998,0
+PCG.US,D,19950831,000000,16.634,16.772,16.634,16.634,431529,0
+PCG.US,D,19950901,000000,16.634,16.772,16.634,16.772,396355,0
+PCG.US,D,19950905,000000,16.634,16.772,16.634,16.634,355231,0
+PCG.US,D,19950906,000000,16.634,16.772,16.634,16.704,614381,0
+PCG.US,D,19950907,000000,16.634,16.704,16.557,16.634,557999,0
+PCG.US,D,19950908,000000,16.634,16.634,16.418,16.557,888404,0
+PCG.US,D,19950911,000000,16.486,16.557,16.418,16.486,264841,0
+PCG.US,D,19950912,000000,16.557,16.772,16.557,16.704,2109285,0
+PCG.US,D,19950913,000000,16.696,16.919,16.696,16.919,1121306,0
+PCG.US,D,19950914,000000,16.989,17.215,16.989,17.135,1219586,0
+PCG.US,D,19950915,000000,17.283,17.283,17.067,17.135,1520632,0
+PCG.US,D,19950918,000000,16.989,17.067,16.919,17.067,434893,0
+PCG.US,D,19950919,000000,16.989,17.067,16.919,16.919,1040737,0
+PCG.US,D,19950920,000000,16.989,16.989,16.919,16.989,552570,0
+PCG.US,D,19950921,000000,16.989,17.067,16.919,16.919,470324,0
+PCG.US,D,19950922,000000,16.843,17.067,16.843,16.989,450022,0
+PCG.US,D,19950925,000000,17.067,17.067,16.989,16.989,416917,0
+PCG.US,D,19950926,000000,17.067,17.283,16.989,17.215,1860998,0
+PCG.US,D,19950927,000000,17.067,17.283,17.067,17.283,1602751,0
+PCG.US,D,19950928,000000,17.283,17.655,17.215,17.655,1593825,0
+PCG.US,D,19950929,000000,17.579,17.655,17.579,17.655,850258,0
+PCG.US,D,19951002,000000,17.507,17.507,17.361,17.361,592787,0
+PCG.US,D,19951003,000000,17.361,17.545,17.361,17.507,778100,0
+PCG.US,D,19951004,000000,17.507,17.655,17.43,17.579,1094149,0
+PCG.US,D,19951005,000000,17.579,17.616,17.507,17.507,470324,0
+PCG.US,D,19951006,000000,17.579,17.579,17.43,17.507,690684,0
+PCG.US,D,19951009,000000,17.507,17.655,17.43,17.655,429204,0
+PCG.US,D,19951010,000000,17.579,17.87,17.579,17.725,891382,0
+PCG.US,D,19951011,000000,17.725,17.801,17.655,17.655,397648,0
+PCG.US,D,19951012,000000,17.725,17.801,17.507,17.507,420281,0
+PCG.US,D,19951013,000000,17.579,17.579,17.283,17.361,483643,0
+PCG.US,D,19951016,000000,17.361,17.43,17.215,17.215,277252,0
+PCG.US,D,19951017,000000,17.215,17.215,17.135,17.135,394545,0
+PCG.US,D,19951018,000000,17.215,17.43,17.215,17.43,823231,0
+PCG.US,D,19951019,000000,17.43,17.655,17.283,17.579,556965,0
+PCG.US,D,19951020,000000,17.579,17.725,17.507,17.725,680335,0
+PCG.US,D,19951023,000000,17.655,17.87,17.579,17.725,610635,0
+PCG.US,D,19951024,000000,17.801,17.801,17.655,17.801,521793,0
+PCG.US,D,19951025,000000,17.801,17.948,17.725,17.948,729607,0
+PCG.US,D,19951026,000000,17.87,18.019,17.87,17.948,749646,0
+PCG.US,D,19951027,000000,17.725,17.801,17.507,17.655,1302865,0
+PCG.US,D,19951030,000000,17.579,17.579,17.361,17.43,513127,0
+PCG.US,D,19951031,000000,17.507,17.579,17.283,17.283,489204,0
+PCG.US,D,19951101,000000,17.283,17.579,17.283,17.507,481704,0
+PCG.US,D,19951102,000000,17.507,17.655,17.43,17.579,591108,0
+PCG.US,D,19951103,000000,17.579,17.579,17.361,17.43,711759,0
+PCG.US,D,19951106,000000,17.361,17.43,17.283,17.361,401139,0
+PCG.US,D,19951107,000000,17.361,17.361,17.283,17.283,344630,0
+PCG.US,D,19951108,000000,17.361,17.507,17.283,17.43,806291,0
+PCG.US,D,19951109,000000,17.43,17.43,17.215,17.361,1412523,0
+PCG.US,D,19951110,000000,17.283,17.361,17.067,17.135,2005832,0
+PCG.US,D,19951113,000000,17.215,17.361,17.135,17.361,315140,0
+PCG.US,D,19951114,000000,17.283,17.283,17.135,17.215,356525,0
+PCG.US,D,19951115,000000,17.135,17.361,17.135,17.361,693265,0
+PCG.US,D,19951116,000000,17.283,17.361,17.215,17.283,819223,0
+PCG.US,D,19951117,000000,17.283,17.283,17.067,17.067,1913113,0
+PCG.US,D,19951120,000000,17.067,17.579,16.843,16.843,1095309,0
+PCG.US,D,19951121,000000,16.843,16.843,16.625,16.843,1160617,0
+PCG.US,D,19951122,000000,16.772,16.772,16.255,16.401,1009962,0
+PCG.US,D,19951124,000000,16.401,16.478,16.333,16.333,275187,0
+PCG.US,D,19951127,000000,16.401,16.548,16.255,16.478,876769,0
+PCG.US,D,19951128,000000,16.401,16.478,16.185,16.333,702192,0
+PCG.US,D,19951129,000000,16.333,16.333,16.038,16.038,809781,0
+PCG.US,D,19951130,000000,16.107,16.255,15.962,16.185,1270021,0
+PCG.US,D,19951201,000000,16.185,16.478,16.185,16.255,643221,0
+PCG.US,D,19951204,000000,16.255,16.401,16.185,16.333,1002334,0
+PCG.US,D,19951205,000000,16.333,16.696,16.255,16.478,576236,0
+PCG.US,D,19951206,000000,16.333,16.625,16.333,16.401,848187,0
+PCG.US,D,19951207,000000,16.255,16.401,16.185,16.185,579077,0
+PCG.US,D,19951208,000000,16.185,16.401,16.185,16.255,647749,0
+PCG.US,D,19951211,000000,16.333,16.478,16.255,16.401,1011389,0
+PCG.US,D,19951212,000000,16.401,16.696,16.401,16.696,1919835,0
+PCG.US,D,19951213,000000,16.843,16.911,16.763,16.843,1177558,0
+PCG.US,D,19951214,000000,16.843,17.067,16.763,16.843,1020178,0
+PCG.US,D,19951215,000000,16.989,17.215,16.911,17.135,2122862,0
+PCG.US,D,19951218,000000,17.135,17.291,16.911,16.989,583609,0
+PCG.US,D,19951219,000000,16.843,17.215,16.763,17.135,590848,0
+PCG.US,D,19951220,000000,16.989,16.989,16.541,16.541,1246613,0
+PCG.US,D,19951221,000000,16.687,16.763,16.619,16.687,1509902,0
+PCG.US,D,19951222,000000,16.763,16.843,16.541,16.619,831378,0
+PCG.US,D,19951226,000000,16.619,16.687,16.541,16.619,275835,0
+PCG.US,D,19951227,000000,16.619,16.911,16.541,16.843,1347478,0
+PCG.US,D,19951228,000000,16.843,17.135,16.763,16.989,520888,0
+PCG.US,D,19951229,000000,16.989,17.067,16.843,16.989,494767,0
+PCG.US,D,19960102,000000,16.989,16.989,16.843,16.911,519981,0
+PCG.US,D,19960103,000000,16.911,16.989,16.843,16.911,477307,0
+PCG.US,D,19960104,000000,16.843,16.911,16.619,16.911,1307909,0
+PCG.US,D,19960105,000000,16.911,16.989,16.843,16.911,825559,0
+PCG.US,D,19960108,000000,16.911,16.989,16.763,16.843,198241,0
+PCG.US,D,19960109,000000,16.843,16.843,16.541,16.728,795033,0
+PCG.US,D,19960110,000000,16.541,16.763,16.541,16.619,1528137,0
+PCG.US,D,19960111,000000,16.619,16.619,16.317,16.464,2166315,0
+PCG.US,D,19960112,000000,16.541,16.541,16.317,16.464,900300,0
+PCG.US,D,19960115,000000,16.541,16.619,16.394,16.464,500457,0
+PCG.US,D,19960116,000000,16.541,16.763,16.464,16.763,1108245,0
+PCG.US,D,19960117,000000,16.687,16.763,16.394,16.464,1031948,0
+PCG.US,D,19960118,000000,16.464,16.619,16.394,16.464,564339,0
+PCG.US,D,19960119,000000,16.394,16.541,16.317,16.394,806677,0
+PCG.US,D,19960122,000000,16.394,16.541,16.238,16.464,1340240,0
+PCG.US,D,19960123,000000,16.394,16.464,16.317,16.317,508217,0
+PCG.US,D,19960124,000000,16.394,16.687,16.317,16.619,1064148,0
+PCG.US,D,19960125,000000,16.619,16.687,16.541,16.541,1382137,0
+PCG.US,D,19960126,000000,16.394,16.619,16.394,16.619,895648,0
+PCG.US,D,19960129,000000,16.541,16.687,16.394,16.541,334414,0
+PCG.US,D,19960130,000000,16.541,16.541,16.394,16.394,335706,0
+PCG.US,D,19960131,000000,16.394,16.619,16.317,16.619,821805,0
+PCG.US,D,19960201,000000,16.619,16.619,16.317,16.394,532396,0
+PCG.US,D,19960202,000000,16.394,16.464,16.238,16.317,402563,0
+PCG.US,D,19960205,000000,16.17,16.394,16.17,16.394,554899,0
+PCG.US,D,19960206,000000,16.238,16.541,16.238,16.541,661845,0
+PCG.US,D,19960207,000000,16.541,16.687,16.464,16.541,724688,0
+PCG.US,D,19960208,000000,16.464,16.541,16.238,16.394,634429,0
+PCG.US,D,19960209,000000,16.394,16.541,16.317,16.394,694173,0
+PCG.US,D,19960212,000000,16.464,16.541,16.394,16.394,642442,0
+PCG.US,D,19960213,000000,16.464,16.541,16.015,16.015,1092724,0
+PCG.US,D,19960214,000000,16.093,16.317,15.723,15.869,1166954,0
+PCG.US,D,19960215,000000,15.869,16.015,15.723,16.015,1244674,0
+PCG.US,D,19960216,000000,15.944,16.015,15.792,15.944,1255794,0
+PCG.US,D,19960220,000000,15.792,15.869,15.565,15.565,1279070,0
+PCG.US,D,19960221,000000,15.645,15.869,15.565,15.565,1719654,0
+PCG.US,D,19960222,000000,15.645,15.723,15.342,15.421,1727283,0
+PCG.US,D,19960223,000000,15.565,15.645,15.342,15.498,773571,0
+PCG.US,D,19960226,000000,15.421,15.421,15.116,15.197,841594,0
+PCG.US,D,19960227,000000,15.197,15.498,15.197,15.421,1318256,0
+PCG.US,D,19960228,000000,15.498,15.723,15.273,15.273,1375026,0
+PCG.US,D,19960229,000000,15.273,15.498,14.817,15.342,719261,0
+PCG.US,D,19960301,000000,15.421,15.421,15.197,15.342,718998,0
+PCG.US,D,19960304,000000,15.342,15.645,15.273,15.565,691071,0
+PCG.US,D,19960305,000000,15.498,15.723,15.498,15.645,2037383,0
+PCG.US,D,19960306,000000,15.645,15.723,15.565,15.645,859049,0
+PCG.US,D,19960307,000000,15.565,15.645,15.565,15.645,587743,0
+PCG.US,D,19960308,000000,15.565,15.565,15.342,15.342,632229,0
+PCG.US,D,19960311,000000,15.197,15.342,15.04,15.273,850777,0
+PCG.US,D,19960312,000000,15.197,15.273,14.972,15.116,1884403,0
+PCG.US,D,19960313,000000,15.19,15.19,14.963,15.032,1242988,0
+PCG.US,D,19960314,000000,15.032,15.11,14.886,14.963,1319934,0
+PCG.US,D,19960315,000000,14.809,14.886,14.499,14.73,5465570,0
+PCG.US,D,19960318,000000,14.886,15.645,14.886,15.265,1315150,0
+PCG.US,D,19960319,000000,15.342,15.498,15.11,15.265,705809,0
+PCG.US,D,19960320,000000,15.265,15.498,15.265,15.342,1956172,0
+PCG.US,D,19960321,000000,15.342,15.498,15.19,15.421,899395,0
+PCG.US,D,19960322,000000,15.498,15.574,15.421,15.498,592270,0
+PCG.US,D,19960325,000000,15.723,15.723,15.498,15.574,562396,0
+PCG.US,D,19960326,000000,15.498,15.645,15.421,15.574,1186608,0
+PCG.US,D,19960327,000000,15.498,15.574,15.421,15.498,509121,0
+PCG.US,D,19960328,000000,15.265,15.265,14.655,14.963,1384335,0
+PCG.US,D,19960329,000000,14.886,14.886,13.664,13.664,8067035,0
+PCG.US,D,19960401,000000,13.664,13.887,13.664,13.82,3019157,0
+PCG.US,D,19960402,000000,13.887,14.044,13.82,13.966,2534739,0
+PCG.US,D,19960403,000000,13.966,14.274,13.966,14.198,2501114,0
+PCG.US,D,19960404,000000,14.274,14.351,14.122,14.274,1693659,0
+PCG.US,D,19960408,000000,14.044,14.198,13.966,14.122,2996916,0
+PCG.US,D,19960409,000000,14.122,14.198,13.966,14.044,1591758,0
+PCG.US,D,19960410,000000,14.044,14.122,13.966,14.044,1396879,0
+PCG.US,D,19960411,000000,14.044,14.122,13.887,13.887,1627190,0
+PCG.US,D,19960412,000000,13.966,14.122,13.887,13.966,1241053,0
+PCG.US,D,19960415,000000,14.044,14.044,13.741,13.741,1918412,0
+PCG.US,D,19960416,000000,13.82,14.044,13.82,13.887,1895006,0
+PCG.US,D,19960417,000000,13.887,14.044,13.887,13.966,1191523,0
+PCG.US,D,19960418,000000,13.966,13.966,13.741,13.82,1846255,0
+PCG.US,D,19960419,000000,13.887,13.966,13.887,13.966,2679053,0
+PCG.US,D,19960422,000000,14.044,14.044,13.741,13.887,1486107,0
+PCG.US,D,19960423,000000,13.887,13.887,13.741,13.887,2002081,0
+PCG.US,D,19960424,000000,13.887,13.887,13.664,13.741,1556585,0
+PCG.US,D,19960425,000000,13.664,13.82,13.664,13.82,1258381,0
+PCG.US,D,19960426,000000,13.887,13.887,13.741,13.741,849093,0
+PCG.US,D,19960429,000000,13.741,13.82,13.664,13.741,1253856,0
+PCG.US,D,19960430,000000,13.741,13.887,13.741,13.887,994705,0
+PCG.US,D,19960501,000000,13.82,13.966,13.741,13.741,1185190,0
+PCG.US,D,19960502,000000,13.741,13.82,13.588,13.588,989013,0
+PCG.US,D,19960503,000000,13.664,13.741,13.509,13.509,1125057,0
+PCG.US,D,19960506,000000,13.588,13.741,13.588,13.741,776160,0
+PCG.US,D,19960507,000000,13.741,13.741,13.588,13.664,889833,0
+PCG.US,D,19960508,000000,13.588,13.966,13.588,13.887,1407226,0
+PCG.US,D,19960509,000000,13.82,13.887,13.588,13.741,1313989,0
+PCG.US,D,19960510,000000,13.82,13.966,13.82,13.887,1275448,0
+PCG.US,D,19960513,000000,13.887,14.044,13.887,14.044,1352394,0
+PCG.US,D,19960514,000000,13.966,14.274,13.966,13.966,1005567,0
+PCG.US,D,19960515,000000,13.966,14.044,13.82,13.966,892674,0
+PCG.US,D,19960516,000000,13.82,13.887,13.741,13.741,1029232,0
+PCG.US,D,19960517,000000,13.82,13.887,13.741,13.887,844826,0
+PCG.US,D,19960520,000000,13.82,13.887,13.741,13.741,1035568,0
+PCG.US,D,19960521,000000,13.741,13.82,13.664,13.741,946597,0
+PCG.US,D,19960522,000000,13.664,13.887,13.664,13.82,1743059,0
+PCG.US,D,19960523,000000,13.887,14.044,13.82,13.887,1122341,0
+PCG.US,D,19960524,000000,13.887,14.198,13.887,14.044,975305,0
+PCG.US,D,19960528,000000,14.044,14.122,13.887,14.044,1195016,0
+PCG.US,D,19960529,000000,13.887,14.198,13.887,14.198,2229291,0
+PCG.US,D,19960530,000000,14.198,14.274,14.044,14.198,983969,0
+PCG.US,D,19960531,000000,14.198,14.274,14.044,14.198,588521,0
+PCG.US,D,19960603,000000,14.044,14.198,13.966,14.198,1112511,0
+PCG.US,D,19960604,000000,14.198,14.351,14.122,14.122,858274,0
+PCG.US,D,19960605,000000,14.122,14.351,14.044,14.351,859567,0
+PCG.US,D,19960606,000000,14.274,14.431,14.198,14.431,940002,0
+PCG.US,D,19960607,000000,14.122,14.274,14.044,14.198,1089622,0
+PCG.US,D,19960610,000000,14.274,14.274,14.198,14.274,486228,0
+PCG.US,D,19960611,000000,14.274,14.499,14.274,14.431,2860484,0
+PCG.US,D,19960612,000000,14.343,14.425,14.182,14.182,4481726,0
+PCG.US,D,19960613,000000,14.182,14.343,14.182,14.266,1887379,0
+PCG.US,D,19960614,000000,14.266,14.343,14.182,14.266,1516499,0
+PCG.US,D,19960617,000000,14.266,14.343,14.182,14.182,1263294,0
+PCG.US,D,19960618,000000,14.182,14.266,13.95,14.027,2037903,0
+PCG.US,D,19960619,000000,13.95,14.027,13.874,14.027,1994969,0
+PCG.US,D,19960620,000000,14.027,14.104,13.874,13.874,1608053,0
+PCG.US,D,19960621,000000,13.95,14.104,13.874,14.104,1627450,0
+PCG.US,D,19960624,000000,14.027,14.104,13.874,13.874,986687,0
+PCG.US,D,19960625,000000,13.95,13.95,13.719,13.719,949183,0
+PCG.US,D,19960626,000000,13.719,14.104,13.719,14.027,996255,0
+PCG.US,D,19960627,000000,14.027,14.182,13.409,14.182,1146781,0
+PCG.US,D,19960628,000000,14.182,14.577,14.104,14.499,1316574,0
+PCG.US,D,19960701,000000,14.499,14.499,14.343,14.343,533300,0
+PCG.US,D,19960702,000000,14.425,14.425,14.266,14.343,1198509,0
+PCG.US,D,19960703,000000,14.266,14.343,14.027,14.182,1440975,0
+PCG.US,D,19960705,000000,14.104,14.104,13.874,13.874,672965,0
+PCG.US,D,19960708,000000,13.874,13.95,13.796,13.874,838231,0
+PCG.US,D,19960709,000000,13.874,14.027,13.796,13.874,822197,0
+PCG.US,D,19960710,000000,13.874,13.95,13.719,13.719,1088330,0
+PCG.US,D,19960711,000000,13.719,13.796,13.487,13.564,2557237,0
+PCG.US,D,19960712,000000,13.564,13.796,13.564,13.796,1359636,0
+PCG.US,D,19960715,000000,13.796,13.796,13.639,13.639,1012290,0
+PCG.US,D,19960716,000000,13.719,13.796,13.487,13.639,1352782,0
+PCG.US,D,19960717,000000,13.719,13.796,13.564,13.639,921379,0
+PCG.US,D,19960718,000000,13.639,13.639,13.409,13.564,963800,0
+PCG.US,D,19960719,000000,13.487,13.564,13.17,13.17,942074,0
+PCG.US,D,19960722,000000,13.255,13.332,13.014,13.093,1307133,0
+PCG.US,D,19960723,000000,13.093,13.17,12.859,12.859,1225148,0
+PCG.US,D,19960724,000000,12.782,12.859,12.628,12.782,1411492,0
+PCG.US,D,19960725,000000,12.782,12.859,12.628,12.665,1781986,0
+PCG.US,D,19960726,000000,12.782,12.782,12.55,12.55,855427,0
+PCG.US,D,19960729,000000,12.55,12.628,12.316,12.316,1328470,0
+PCG.US,D,19960730,000000,12.397,12.397,12.154,12.234,998326,0
+PCG.US,D,19960731,000000,12.316,12.397,12.234,12.316,784824,0
+PCG.US,D,19960801,000000,12.397,12.859,12.316,12.55,1207431,0
+PCG.US,D,19960802,000000,12.782,12.938,12.628,12.628,893707,0
+PCG.US,D,19960805,000000,12.706,12.706,12.474,12.55,523215,0
+PCG.US,D,19960806,000000,12.474,12.55,12.36,12.474,1005824,0
+PCG.US,D,19960807,000000,12.628,12.628,12.474,12.55,691199,0
+PCG.US,D,19960808,000000,12.474,12.628,12.474,12.55,478987,0
+PCG.US,D,19960809,000000,12.55,12.628,12.474,12.55,551664,0
+PCG.US,D,19960812,000000,12.55,12.628,12.474,12.474,553217,0
+PCG.US,D,19960813,000000,12.474,12.55,12.474,12.474,479635,0
+PCG.US,D,19960814,000000,12.474,12.55,12.474,12.474,757537,0
+PCG.US,D,19960815,000000,12.474,12.55,12.474,12.474,482351,0
+PCG.US,D,19960816,000000,12.55,12.55,12.397,12.474,2551288,0
+PCG.US,D,19960819,000000,12.474,12.474,12.316,12.397,736071,0
+PCG.US,D,19960820,000000,12.397,12.55,12.397,12.474,965606,0
+PCG.US,D,19960821,000000,12.474,12.55,12.474,12.474,926941,0
+PCG.US,D,19960822,000000,12.474,12.628,12.474,12.628,599900,0
+PCG.US,D,19960823,000000,12.55,13.014,12.55,12.938,2363264,0
+PCG.US,D,19960826,000000,13.093,13.487,13.093,13.487,1611283,0
+PCG.US,D,19960827,000000,13.564,13.639,13.564,13.639,653951,0
+PCG.US,D,19960828,000000,13.639,14.266,13.639,14.104,3011013,0
+PCG.US,D,19960829,000000,14.182,14.886,14.104,14.425,2465163,0
+PCG.US,D,19960830,000000,14.266,14.266,14.104,14.104,1507188,0
+PCG.US,D,19960903,000000,14.182,14.343,13.95,14.343,1577275,0
+PCG.US,D,19960904,000000,14.343,14.425,14.104,14.182,2020576,0
+PCG.US,D,19960905,000000,14.027,14.104,13.874,13.95,748097,0
+PCG.US,D,19960906,000000,13.874,13.95,13.719,13.796,716674,0
+PCG.US,D,19960909,000000,13.874,13.95,13.719,13.874,861766,0
+PCG.US,D,19960910,000000,13.874,13.874,13.719,13.874,887759,0
+PCG.US,D,19960911,000000,13.719,13.796,13.639,13.639,2093379,0
+PCG.US,D,19960912,000000,13.711,13.874,13.632,13.632,1398434,0
+PCG.US,D,19960913,000000,13.796,13.95,13.796,13.874,907287,0
+PCG.US,D,19960916,000000,13.874,14.035,13.796,14.035,839391,0
+PCG.US,D,19960917,000000,14.035,14.035,13.796,13.95,627188,0
+PCG.US,D,19960918,000000,13.95,13.95,13.796,13.796,531751,0
+PCG.US,D,19960919,000000,13.711,13.874,13.711,13.796,556965,0
+PCG.US,D,19960920,000000,13.874,13.874,13.711,13.711,1166564,0
+PCG.US,D,19960923,000000,13.796,13.796,13.711,13.796,881166,0
+PCG.US,D,19960924,000000,13.711,13.874,13.711,13.874,948280,0
+PCG.US,D,19960925,000000,13.874,13.874,13.711,13.711,503560,0
+PCG.US,D,19960926,000000,13.796,13.796,13.632,13.632,761673,0
+PCG.US,D,19960927,000000,13.632,13.874,13.555,13.796,1025610,0
+PCG.US,D,19960930,000000,13.796,13.874,13.711,13.874,926556,0
+PCG.US,D,19961001,000000,13.796,14.113,13.796,14.035,1627450,0
+PCG.US,D,19961002,000000,14.035,14.274,14.035,14.274,1324200,0
+PCG.US,D,19961003,000000,14.189,14.274,14.189,14.189,620588,0
+PCG.US,D,19961004,000000,14.274,14.351,14.113,14.189,858014,0
+PCG.US,D,19961007,000000,14.189,14.274,14.035,14.113,638176,0
+PCG.US,D,19961008,000000,14.035,14.189,13.988,14.189,1116002,0
+PCG.US,D,19961009,000000,14.113,14.189,14.113,14.113,1333383,0
+PCG.US,D,19961010,000000,14.189,14.351,14.113,14.274,2227739,0
+PCG.US,D,19961011,000000,14.351,14.514,14.274,14.431,1000654,0
+PCG.US,D,19961014,000000,14.591,14.909,14.591,14.831,1461409,0
+PCG.US,D,19961015,000000,14.987,15.226,14.987,15.226,2469304,0
+PCG.US,D,19961016,000000,15.226,15.226,14.747,15.072,1395454,0
+PCG.US,D,19961017,000000,14.987,15.072,14.831,14.831,3688110,0
+PCG.US,D,19961018,000000,14.831,14.831,14.591,14.591,4106453,0
+PCG.US,D,19961021,000000,14.514,14.591,13.874,14.591,3408015,0
+PCG.US,D,19961022,000000,14.591,14.831,14.514,14.831,1780047,0
+PCG.US,D,19961023,000000,14.747,14.831,14.671,14.747,1839787,0
+PCG.US,D,19961024,000000,14.747,14.987,14.747,14.831,1405285,0
+PCG.US,D,19961025,000000,14.831,14.987,14.831,14.831,2040100,0
+PCG.US,D,19961028,000000,14.831,14.987,14.831,14.831,1585550,0
+PCG.US,D,19961029,000000,14.831,14.987,14.747,14.831,1424163,0
+PCG.US,D,19961030,000000,14.909,14.987,14.831,14.831,2189588,0
+PCG.US,D,19961031,000000,14.831,14.987,14.831,14.909,1518308,0
+PCG.US,D,19961101,000000,14.987,15.072,14.909,14.909,671151,0
+PCG.US,D,19961104,000000,14.909,14.987,14.831,14.909,1251014,0
+PCG.US,D,19961105,000000,14.909,15.148,14.909,15.072,1394938,0
+PCG.US,D,19961106,000000,15.072,15.313,14.987,15.313,1158419,0
+PCG.US,D,19961107,000000,15.148,15.313,15.148,15.148,1019013,0
+PCG.US,D,19961108,000000,15.072,15.148,14.987,15.148,886853,0
+PCG.US,D,19961111,000000,15.072,15.313,15.072,15.148,801503,0
+PCG.US,D,19961112,000000,15.226,15.226,15.148,15.148,710335,0
+PCG.US,D,19961113,000000,15.148,15.465,15.148,15.388,3044890,0
+PCG.US,D,19961114,000000,15.388,15.465,15.313,15.313,619558,0
+PCG.US,D,19961115,000000,15.388,15.465,15.072,15.226,1042290,0
+PCG.US,D,19961118,000000,15.148,15.226,15.072,15.148,643221,0
+PCG.US,D,19961119,000000,15.148,15.313,15.148,15.313,995091,0
+PCG.US,D,19961120,000000,15.226,15.226,15.148,15.226,909481,0
+PCG.US,D,19961121,000000,15.226,15.313,15.148,15.148,1061043,0
+PCG.US,D,19961122,000000,15.226,15.313,15.148,15.148,1312436,0
+PCG.US,D,19961125,000000,15.148,15.226,15.072,15.148,734261,0
+PCG.US,D,19961126,000000,15.148,15.313,15.148,15.313,1037637,0
+PCG.US,D,19961127,000000,15.313,15.313,15.148,15.313,632746,0
+PCG.US,D,19961129,000000,15.313,15.388,15.226,15.388,422866,0
+PCG.US,D,19961202,000000,15.313,15.388,15.226,15.388,680335,0
+PCG.US,D,19961203,000000,15.313,15.465,15.148,15.226,1589300,0
+PCG.US,D,19961204,000000,15.226,15.388,15.148,15.388,757278,0
+PCG.US,D,19961205,000000,15.226,15.313,15.148,15.226,1130486,0
+PCG.US,D,19961206,000000,15.226,15.313,15.148,15.226,1025094,0
+PCG.US,D,19961209,000000,15.226,15.388,15.226,15.388,938448,0
+PCG.US,D,19961210,000000,15.226,15.388,15.072,15.072,977634,0
+PCG.US,D,19961211,000000,14.987,15.072,14.909,14.909,896424,0
+PCG.US,D,19961212,000000,14.941,15.026,14.863,14.863,2899536,0
+PCG.US,D,19961213,000000,14.701,14.778,14.701,14.701,929268,0
+PCG.US,D,19961216,000000,14.701,14.778,14.538,14.538,2106312,0
+PCG.US,D,19961217,000000,14.375,14.538,14.3,14.375,1566542,0
+PCG.US,D,19961218,000000,14.375,14.538,14.375,14.538,736458,0
+PCG.US,D,19961219,000000,14.616,14.941,14.538,14.863,990695,0
+PCG.US,D,19961220,000000,15.342,15.342,14.778,14.778,2920877,0
+PCG.US,D,19961223,000000,14.213,14.213,13.811,13.973,8895308,0
+PCG.US,D,19961224,000000,14.051,14.051,13.811,13.887,1580123,0
+PCG.US,D,19961226,000000,13.973,14.051,13.647,13.734,1046948,0
+PCG.US,D,19961227,000000,13.734,13.887,13.734,13.811,798789,0
+PCG.US,D,19961230,000000,13.887,13.973,13.734,13.734,5490787,0
+PCG.US,D,19961231,000000,13.734,13.734,13.487,13.572,1115745,0
+PCG.US,D,19970102,000000,13.734,13.811,13.487,13.647,1418348,0
+PCG.US,D,19970103,000000,13.734,13.887,13.734,13.811,921508,0
+PCG.US,D,19970106,000000,13.887,14.051,13.887,13.973,1129583,0
+PCG.US,D,19970107,000000,13.887,14.051,13.811,13.973,1944534,0
+PCG.US,D,19970108,000000,13.973,14.051,13.887,13.887,999489,0
+PCG.US,D,19970109,000000,13.973,14.213,13.887,14.213,2222052,0
+PCG.US,D,19970110,000000,13.973,14.136,13.973,14.136,898361,0
+PCG.US,D,19970113,000000,14.136,14.213,14.051,14.136,1544688,0
+PCG.US,D,19970114,000000,14.136,14.136,13.973,14.136,2328090,0
+PCG.US,D,19970115,000000,14.213,14.3,14.051,14.3,2207824,0
+PCG.US,D,19970116,000000,14.213,14.3,14.136,14.213,1121950,0
+PCG.US,D,19970117,000000,14.136,14.213,14.136,14.136,933667,0
+PCG.US,D,19970120,000000,14.136,14.136,13.973,14.051,707879,0
+PCG.US,D,19970121,000000,13.973,14.051,13.887,13.887,899008,0
+PCG.US,D,19970122,000000,13.887,14.375,13.887,14.3,2728841,0
+PCG.US,D,19970123,000000,14.375,14.616,14.213,14.3,2656942,0
+PCG.US,D,19970124,000000,14.46,14.538,14.3,14.46,3488060,0
+PCG.US,D,19970127,000000,14.46,14.701,14.46,14.616,4040372,0
+PCG.US,D,19970128,000000,14.701,14.863,14.701,14.701,2478097,0
+PCG.US,D,19970129,000000,14.701,14.778,14.701,14.701,1182473,0
+PCG.US,D,19970130,000000,14.778,14.778,14.616,14.701,1064793,0
+PCG.US,D,19970131,000000,14.778,14.778,14.701,14.778,981384,0
+PCG.US,D,19970203,000000,14.538,14.778,14.538,14.701,1024707,0
+PCG.US,D,19970204,000000,14.701,14.778,14.701,14.701,462437,0
+PCG.US,D,19970205,000000,14.701,14.778,14.46,14.616,1396106,0
+PCG.US,D,19970206,000000,14.616,14.701,14.538,14.701,3302232,0
+PCG.US,D,19970207,000000,14.701,14.778,14.616,14.701,1223852,0
+PCG.US,D,19970210,000000,14.701,14.778,14.616,14.616,2593966,0
+PCG.US,D,19970211,000000,14.701,14.778,14.616,14.778,2451584,0
+PCG.US,D,19970212,000000,14.701,15.103,14.701,15.103,3037132,0
+PCG.US,D,19970213,000000,15.026,15.103,14.941,15.026,3152224,0
+PCG.US,D,19970214,000000,15.026,15.026,14.863,14.863,743316,0
+PCG.US,D,19970218,000000,14.863,14.863,14.701,14.778,423516,0
+PCG.US,D,19970219,000000,14.701,14.778,14.701,14.701,456101,0
+PCG.US,D,19970220,000000,14.616,14.701,14.3,14.46,5368193,0
+PCG.US,D,19970221,000000,14.46,14.616,14.375,14.538,3907435,0
+PCG.US,D,19970224,000000,14.46,14.778,14.46,14.778,1064021,0
+PCG.US,D,19970225,000000,14.701,14.778,14.616,14.701,843663,0
+PCG.US,D,19970226,000000,14.616,14.701,14.538,14.616,592655,0
+PCG.US,D,19970227,000000,14.616,14.701,14.616,14.701,1136564,0
+PCG.US,D,19970228,000000,14.616,14.863,14.538,14.863,1907677,0
+PCG.US,D,19970303,000000,14.701,14.778,14.538,14.616,1247262,0
+PCG.US,D,19970304,000000,14.616,14.701,14.46,14.538,2365330,0
+PCG.US,D,19970305,000000,14.46,14.538,14.375,14.538,1957727,0
+PCG.US,D,19970306,000000,14.46,14.538,14.375,14.538,1281659,0
+PCG.US,D,19970307,000000,14.538,14.616,14.46,14.538,948280,0
+PCG.US,D,19970310,000000,14.538,14.701,14.538,14.701,717840,0
+PCG.US,D,19970311,000000,14.616,14.941,14.616,14.863,4198524,0
+PCG.US,D,19970312,000000,14.809,15.14,14.73,15.057,2183512,0
+PCG.US,D,19970313,000000,14.98,15.14,14.98,15.057,2741125,0
+PCG.US,D,19970314,000000,14.98,15.217,14.98,15.217,1032984,0
+PCG.US,D,19970317,000000,15.14,15.305,15.14,15.305,1347738,0
+PCG.US,D,19970318,000000,15.217,15.305,15.14,15.217,911940,0
+PCG.US,D,19970319,000000,15.217,15.465,15.217,15.465,1240016,0
+PCG.US,D,19970320,000000,15.388,15.55,15.305,15.305,3862689,0
+PCG.US,D,19970321,000000,15.465,15.55,15.388,15.55,1474080,0
+PCG.US,D,19970324,000000,15.55,15.715,15.465,15.629,1177558,0
+PCG.US,D,19970325,000000,15.715,15.875,15.55,15.55,1724437,0
+PCG.US,D,19970326,000000,15.629,15.715,15.55,15.55,907418,0
+PCG.US,D,19970327,000000,15.55,15.55,15.14,15.217,5776705,0
+PCG.US,D,19970331,000000,15.217,15.465,15.217,15.388,1187386,0
+PCG.US,D,19970401,000000,15.305,15.388,15.217,15.388,743831,0
+PCG.US,D,19970402,000000,15.305,15.305,15.181,15.305,778100,0
+PCG.US,D,19970403,000000,15.217,15.217,14.893,15.14,2142127,0
+PCG.US,D,19970404,000000,14.893,15.057,14.893,15.057,997031,0
+PCG.US,D,19970407,000000,15.057,15.057,14.98,14.98,617104,0
+PCG.US,D,19970408,000000,14.98,15.217,14.98,15.217,925777,0
+PCG.US,D,19970409,000000,15.217,15.305,15.14,15.305,1013841,0
+PCG.US,D,19970410,000000,15.305,15.629,15.217,15.55,2062860,0
+PCG.US,D,19970411,000000,15.465,15.589,15.305,15.305,2081999,0
+PCG.US,D,19970414,000000,15.305,15.388,15.14,15.14,1045656,0
+PCG.US,D,19970415,000000,15.305,15.388,15.217,15.217,1802934,0
+PCG.US,D,19970416,000000,15.305,15.55,15.217,15.55,1076821,0
+PCG.US,D,19970417,000000,15.55,15.629,15.465,15.55,1841728,0
+PCG.US,D,19970418,000000,15.55,15.629,15.465,15.55,1990831,0
+PCG.US,D,19970421,000000,15.55,15.55,15.305,15.465,800732,0
+PCG.US,D,19970422,000000,15.388,15.465,15.305,15.388,1006083,0
+PCG.US,D,19970423,000000,15.465,15.55,15.305,15.465,1128158,0
+PCG.US,D,19970424,000000,15.388,15.465,15.057,15.057,719129,0
+PCG.US,D,19970425,000000,15.057,15.217,15.057,15.14,976342,0
+PCG.US,D,19970428,000000,15.217,15.465,15.14,15.388,909873,0
+PCG.US,D,19970429,000000,15.629,15.792,15.55,15.792,1172772,0
+PCG.US,D,19970430,000000,15.715,15.792,15.465,15.715,1596671,0
+PCG.US,D,19970501,000000,15.629,15.792,15.55,15.715,824524,0
+PCG.US,D,19970502,000000,15.715,15.962,15.629,15.875,833318,0
+PCG.US,D,19970505,000000,15.875,16.124,15.875,16.038,2529045,0
+PCG.US,D,19970506,000000,16.038,16.371,16.038,16.371,3117564,0
+PCG.US,D,19970507,000000,16.286,16.286,15.875,15.875,1758061,0
+PCG.US,D,19970508,000000,15.715,16.038,15.629,15.875,1163722,0
+PCG.US,D,19970509,000000,15.962,16.038,15.715,15.715,1010870,0
+PCG.US,D,19970512,000000,15.715,15.792,15.629,15.629,694818,0
+PCG.US,D,19970513,000000,15.629,15.629,15.388,15.388,640767,0
+PCG.US,D,19970514,000000,15.465,15.629,15.388,15.55,1053155,0
+PCG.US,D,19970515,000000,15.55,15.55,15.388,15.388,579723,0
+PCG.US,D,19970516,000000,15.465,15.55,14.98,15.14,1422875,0
+PCG.US,D,19970519,000000,15.14,15.388,15.057,15.388,932501,0
+PCG.US,D,19970520,000000,15.388,15.388,15.057,15.057,1291613,0
+PCG.US,D,19970521,000000,15.057,15.217,14.408,15.057,2188427,0
+PCG.US,D,19970522,000000,15.14,15.14,14.647,14.73,1648140,0
+PCG.US,D,19970523,000000,14.73,14.98,14.73,14.893,1126217,0
+PCG.US,D,19970527,000000,14.73,14.809,14.647,14.73,1377222,0
+PCG.US,D,19970528,000000,14.73,14.893,14.647,14.893,639342,0
+PCG.US,D,19970529,000000,14.893,14.98,14.809,14.893,466574,0
+PCG.US,D,19970530,000000,14.73,15.217,14.73,15.14,741502,0
+PCG.US,D,19970602,000000,15.217,15.305,15.057,15.14,736589,0
+PCG.US,D,19970603,000000,15.14,15.388,15.14,15.305,634817,0
+PCG.US,D,19970604,000000,15.14,15.217,15.057,15.14,1790647,0
+PCG.US,D,19970605,000000,15.14,15.217,15.057,15.14,1309330,0
+PCG.US,D,19970606,000000,15.057,15.305,15.057,15.305,1393774,0
+PCG.US,D,19970609,000000,15.305,15.388,15.217,15.388,1248032,0
+PCG.US,D,19970610,000000,15.388,15.388,15.305,15.388,773183,0
+PCG.US,D,19970611,000000,15.388,15.465,15.305,15.305,1280882,0
+PCG.US,D,19970612,000000,15.505,15.581,15.333,15.581,3570693,0
+PCG.US,D,19970613,000000,15.581,15.666,15.505,15.505,1597317,0
+PCG.US,D,19970616,000000,15.505,15.581,15.421,15.505,1011645,0
+PCG.US,D,19970617,000000,15.421,15.752,15.421,15.752,1087298,0
+PCG.US,D,19970618,000000,15.666,15.914,15.581,15.666,1801119,0
+PCG.US,D,19970619,000000,15.666,15.752,15.581,15.666,1895911,0
+PCG.US,D,19970620,000000,15.752,15.914,15.666,15.837,1515981,0
+PCG.US,D,19970623,000000,15.837,15.914,15.666,15.666,956036,0
+PCG.US,D,19970624,000000,15.752,15.792,15.666,15.752,661845,0
+PCG.US,D,19970625,000000,15.752,16.038,15.752,15.962,1310236,0
+PCG.US,D,19970626,000000,15.914,16,15.792,15.875,1420157,0
+PCG.US,D,19970627,000000,15.914,16.038,15.875,16,557615,0
+PCG.US,D,19970630,000000,16.038,16.085,15.914,16.085,803058,0
+PCG.US,D,19970701,000000,16.208,16.333,16.038,16.085,1262903,0
+PCG.US,D,19970702,000000,16.162,16.418,16.124,16.418,649431,0
+PCG.US,D,19970703,000000,16.541,16.541,16.455,16.494,508346,0
+PCG.US,D,19970707,000000,16.494,16.541,16.208,16.247,1792072,0
+PCG.US,D,19970708,000000,16.247,16.371,16.247,16.333,712663,0
+PCG.US,D,19970709,000000,16.333,16.418,15.914,16.162,1140705,0
+PCG.US,D,19970710,000000,16.162,16.247,16.085,16.085,1006211,0
+PCG.US,D,19970711,000000,16.085,16.162,16.038,16.085,1095571,0
+PCG.US,D,19970714,000000,16.038,16.247,16.038,16.162,871207,0
+PCG.US,D,19970715,000000,16.208,16.371,16.162,16.333,1443564,0
+PCG.US,D,19970716,000000,16.333,16.418,16.294,16.333,1939231,0
+PCG.US,D,19970717,000000,16.294,16.371,16.208,16.247,1828021,0
+PCG.US,D,19970718,000000,16.247,16.247,16,16.038,2084974,0
+PCG.US,D,19970721,000000,16.038,16.085,15.914,15.914,1240792,0
+PCG.US,D,19970722,000000,15.962,15.962,15.792,15.837,1157644,0
+PCG.US,D,19970723,000000,15.837,15.875,15.707,15.752,1224500,0
+PCG.US,D,19970724,000000,15.707,15.837,15.707,15.792,814434,0
+PCG.US,D,19970725,000000,15.752,15.837,15.707,15.752,961986,0
+PCG.US,D,19970728,000000,15.752,15.962,15.752,15.914,957203,0
+PCG.US,D,19970729,000000,15.914,16.208,15.914,16.162,1046432,0
+PCG.US,D,19970730,000000,16.124,16.247,16.124,16.247,1046948,0
+PCG.US,D,19970731,000000,16.247,16.494,16.247,16.455,2107081,0
+PCG.US,D,19970801,000000,16.418,16.418,16,16.333,1815732,0
+PCG.US,D,19970804,000000,16.333,16.333,16.124,16.247,4517680,0
+PCG.US,D,19970805,000000,16.208,16.247,16.085,16.124,5808904,0
+PCG.US,D,19970806,000000,16.085,16.085,15.837,16,1907808,0
+PCG.US,D,19970807,000000,16,16.162,15.962,15.962,2908333,0
+PCG.US,D,19970808,000000,15.962,16,15.837,15.875,1826983,0
+PCG.US,D,19970811,000000,15.875,16.085,15.875,15.962,6004174,0
+PCG.US,D,19970812,000000,15.962,16.038,15.914,15.962,2062338,0
+PCG.US,D,19970813,000000,16.038,16.038,15.837,15.837,1740860,0
+PCG.US,D,19970814,000000,15.837,15.914,15.752,15.875,1589042,0
+PCG.US,D,19970815,000000,15.837,15.875,15.666,15.666,1419508,0
+PCG.US,D,19970818,000000,15.666,15.837,15.666,15.837,1321617,0
+PCG.US,D,19970819,000000,15.792,15.875,15.707,15.875,790773,0
+PCG.US,D,19970820,000000,15.914,16,15.875,15.914,1009445,0
+PCG.US,D,19970821,000000,15.914,15.914,15.629,15.629,1531628,0
+PCG.US,D,19970822,000000,15.542,15.752,15.542,15.752,1655252,0
+PCG.US,D,19970825,000000,15.752,15.792,15.542,15.581,1669219,0
+PCG.US,D,19970826,000000,15.542,15.581,15.458,15.581,1061691,0
+PCG.US,D,19970827,000000,15.542,15.666,15.542,15.629,823231,0
+PCG.US,D,19970828,000000,15.581,15.707,15.542,15.542,645937,0
+PCG.US,D,19970829,000000,15.542,15.629,15.333,15.333,1698188,0
+PCG.US,D,19970902,000000,15.333,15.581,15.333,15.505,930302,0
+PCG.US,D,19970903,000000,15.505,15.707,15.458,15.581,1339849,0
+PCG.US,D,19970904,000000,15.666,15.875,15.666,15.837,757669,0
+PCG.US,D,19970905,000000,15.875,15.914,15.666,15.666,693656,0
+PCG.US,D,19970908,000000,15.707,15.875,15.707,15.752,338811,0
+PCG.US,D,19970909,000000,15.752,16,15.707,16,787540,0
+PCG.US,D,19970910,000000,15.914,16.085,15.914,15.962,1016298,0
+PCG.US,D,19970911,000000,15.736,15.908,15.736,15.869,937033,0
+PCG.US,D,19970912,000000,15.822,16.116,15.822,16.031,1097511,0
+PCG.US,D,19970915,000000,15.908,16.2,15.908,16.162,979188,0
+PCG.US,D,19970916,000000,16.247,16.286,16.116,16.247,1310367,0
+PCG.US,D,19970917,000000,16.286,16.371,16.031,16.078,919572,0
+PCG.US,D,19970918,000000,16.116,16.2,16.031,16.078,765425,0
+PCG.US,D,19970919,000000,16.031,16.078,15.953,16.031,875478,0
+PCG.US,D,19970922,000000,16.031,16.116,15.992,16.031,478214,0
+PCG.US,D,19970923,000000,15.992,16.2,15.992,16.031,988625,0
+PCG.US,D,19970924,000000,16.031,16.116,15.783,15.822,1245708,0
+PCG.US,D,19970925,000000,15.736,15.783,15.365,15.365,1643230,0
+PCG.US,D,19970926,000000,15.529,15.614,15.282,15.318,1315538,0
+PCG.US,D,19970929,000000,15.282,15.365,15.282,15.318,2007771,0
+PCG.US,D,19970930,000000,15.282,15.657,15.234,15.574,883491,0
+PCG.US,D,19971001,000000,15.614,15.908,15.614,15.783,1009186,0
+PCG.US,D,19971002,000000,15.783,16.031,15.698,15.908,741372,0
+PCG.US,D,19971003,000000,16.116,16.162,15.614,15.657,993152,0
+PCG.US,D,19971006,000000,15.783,15.953,15.614,15.614,577270,0
+PCG.US,D,19971007,000000,15.614,15.736,15.614,15.698,688222,0
+PCG.US,D,19971008,000000,15.614,15.657,15.529,15.574,1267820,0
+PCG.US,D,19971009,000000,15.489,15.698,15.442,15.614,776289,0
+PCG.US,D,19971010,000000,15.442,15.698,15.442,15.657,806420,0
+PCG.US,D,19971013,000000,15.736,15.736,15.657,15.698,236908,0
+PCG.US,D,19971014,000000,15.783,15.869,15.614,15.698,685636,0
+PCG.US,D,19971015,000000,15.657,15.869,15.614,15.736,1687711,0
+PCG.US,D,19971016,000000,15.908,15.908,15.736,15.736,1029619,0
+PCG.US,D,19971017,000000,15.736,15.908,15.698,15.908,1738407,0
+PCG.US,D,19971020,000000,15.822,15.953,15.783,15.908,795424,0
+PCG.US,D,19971021,000000,15.822,16.031,15.822,16.031,671802,0
+PCG.US,D,19971022,000000,16.031,16.162,15.908,16.116,1825305,0
+PCG.US,D,19971023,000000,16.078,16.247,16.031,16.162,1242086,0
+PCG.US,D,19971024,000000,16.2,16.371,16.116,16.324,1047335,0
+PCG.US,D,19971027,000000,16.162,16.409,16.116,16.116,1488822,0
+PCG.US,D,19971028,000000,15.869,16.247,15.783,16.247,2966913,0
+PCG.US,D,19971029,000000,16.2,16.371,16.116,16.286,1162039,0
+PCG.US,D,19971030,000000,16.286,16.664,16.286,16.619,2072299,0
+PCG.US,D,19971031,000000,16.787,17.208,16.704,17.165,2580257,0
+PCG.US,D,19971103,000000,17.208,17.498,17.126,17.461,2195150,0
+PCG.US,D,19971104,000000,17.338,17.545,17.291,17.338,3919204,0
+PCG.US,D,19971105,000000,17.291,17.338,17.083,17.208,1852464,0
+PCG.US,D,19971106,000000,17.083,17.208,16.995,17.165,1075138,0
+PCG.US,D,19971107,000000,16.995,17.208,16.911,17.126,898752,0
+PCG.US,D,19971110,000000,17.208,17.545,17.208,17.498,1841342,0
+PCG.US,D,19971111,000000,17.461,17.755,17.461,17.669,1002981,0
+PCG.US,D,19971112,000000,17.498,17.878,17.498,17.842,1330669,0
+PCG.US,D,19971113,000000,17.793,17.793,17.631,17.669,851295,0
+PCG.US,D,19971114,000000,17.717,17.927,17.631,17.927,679304,0
+PCG.US,D,19971117,000000,17.927,18.134,17.878,18.134,1303123,0
+PCG.US,D,19971118,000000,18.134,18.218,17.963,18.218,976987,0
+PCG.US,D,19971119,000000,18.173,18.257,18.048,18.257,860863,0
+PCG.US,D,19971120,000000,18.173,18.598,18.173,18.38,1739696,0
+PCG.US,D,19971121,000000,18.38,18.552,18.218,18.552,1503566,0
+PCG.US,D,19971124,000000,18.429,18.807,18.429,18.761,1223204,0
+PCG.US,D,19971125,000000,18.761,19.055,18.722,18.931,1246739,0
+PCG.US,D,19971126,000000,18.885,19.055,18.807,19.055,608951,0
+PCG.US,D,19971128,000000,18.931,19.014,18.885,18.969,362473,0
+PCG.US,D,19971201,000000,18.969,19.471,18.931,19.308,891510,0
+PCG.US,D,19971202,000000,19.262,19.262,18.969,19.178,1800347,0
+PCG.US,D,19971203,000000,19.178,19.178,19.055,19.102,696757,0
+PCG.US,D,19971204,000000,19.102,19.138,18.969,19.014,1264332,0
+PCG.US,D,19971205,000000,18.885,19.138,18.847,19.014,732965,0
+PCG.US,D,19971208,000000,18.969,19.178,18.847,19.102,776805,0
+PCG.US,D,19971209,000000,19.055,19.178,19.014,19.102,1070484,0
+PCG.US,D,19971210,000000,19.055,19.178,19.055,19.178,1582703,0
+PCG.US,D,19971211,000000,19.132,19.512,19.084,19.425,994962,0
+PCG.US,D,19971212,000000,19.34,19.643,19.303,19.596,932888,0
+PCG.US,D,19971215,000000,19.643,20.022,19.553,19.936,1716681,0
+PCG.US,D,19971216,000000,19.983,19.983,19.811,19.898,825945,0
+PCG.US,D,19971217,000000,19.898,20.314,19.851,20.314,1245708,0
+PCG.US,D,19971218,000000,20.19,20.484,20.066,20.277,624210,0
+PCG.US,D,19971219,000000,20.022,20.531,19.983,20.361,2135793,0
+PCG.US,D,19971222,000000,20.4,20.741,20.314,20.655,1002076,0
+PCG.US,D,19971223,000000,20.655,20.996,20.57,20.701,1065828,0
+PCG.US,D,19971224,000000,20.701,20.827,20.484,20.484,1116391,0
+PCG.US,D,19971226,000000,20.57,20.655,20.4,20.446,216606,0
+PCG.US,D,19971229,000000,20.484,20.701,20.446,20.615,711499,0
+PCG.US,D,19971230,000000,20.57,20.741,20.531,20.741,1174713,0
+PCG.US,D,19971231,000000,20.701,20.871,20.57,20.57,713828,0
+PCG.US,D,19980102,000000,20.655,20.785,20.277,20.701,728442,0
+PCG.US,D,19980105,000000,20.785,20.785,20.022,20.361,1174713,0
+PCG.US,D,19980106,000000,20.19,20.701,20.154,20.701,1794787,0
+PCG.US,D,19980107,000000,20.615,20.655,20.361,20.484,1244281,0
+PCG.US,D,19980108,000000,20.361,20.484,20.277,20.446,1207945,0
+PCG.US,D,19980109,000000,20.446,20.615,20.022,20.19,1278427,0
+PCG.US,D,19980112,000000,20.106,20.615,20.066,20.484,1448994,0
+PCG.US,D,19980113,000000,20.484,20.741,20.484,20.57,1912722,0
+PCG.US,D,19980114,000000,20.531,20.57,20.446,20.57,947893,0
+PCG.US,D,19980115,000000,20.446,20.57,20.314,20.314,639471,0
+PCG.US,D,19980116,000000,20.4,20.4,20.066,20.106,1729612,0
+PCG.US,D,19980120,000000,20.022,20.106,19.811,19.983,929011,0
+PCG.US,D,19980121,000000,19.983,19.983,19.729,19.936,1817547,0
+PCG.US,D,19980122,000000,19.851,20.277,19.811,20.066,1392612,0
+PCG.US,D,19980123,000000,20.022,20.238,20.022,20.19,965478,0
+PCG.US,D,19980126,000000,20.154,20.484,20.154,20.446,841594,0
+PCG.US,D,19980127,000000,20.361,20.4,20.238,20.277,1731294,0
+PCG.US,D,19980128,000000,20.238,20.484,20.238,20.277,1002076,0
+PCG.US,D,19980129,000000,20.238,20.484,20.238,20.238,724431,0
+PCG.US,D,19980130,000000,20.238,20.4,20.19,20.238,720295,0
+PCG.US,D,19980202,000000,20.314,20.446,20.277,20.4,575587,0
+PCG.US,D,19980203,000000,20.314,20.4,20.19,20.314,837714,0
+PCG.US,D,19980204,000000,20.19,20.277,20.022,20.066,990695,0
+PCG.US,D,19980205,000000,20.022,20.19,19.898,20.19,1318256,0
+PCG.US,D,19980206,000000,20.361,20.446,20.314,20.446,729864,0
+PCG.US,D,19980209,000000,20.361,20.4,20.106,20.238,914269,0
+PCG.US,D,19980210,000000,20.19,20.314,20.106,20.154,866030,0
+PCG.US,D,19980211,000000,20.022,20.277,20.022,20.238,633652,0
+PCG.US,D,19980212,000000,20.19,20.314,20.106,20.277,607658,0
+PCG.US,D,19980213,000000,20.238,20.238,20.022,20.022,959788,0
+PCG.US,D,19980217,000000,20.022,20.4,20.022,20.361,1030393,0
+PCG.US,D,19980218,000000,20.314,20.4,20.277,20.361,1010352,0
+PCG.US,D,19980219,000000,20.361,20.484,20.238,20.238,744220,0
+PCG.US,D,19980220,000000,20.314,20.314,20.106,20.154,694559,0
+PCG.US,D,19980223,000000,20.19,20.361,20.19,20.361,632746,0
+PCG.US,D,19980224,000000,20.277,20.484,20.106,20.4,1410460,0
+PCG.US,D,19980225,000000,20.361,20.484,20.314,20.361,1043458,0
+PCG.US,D,19980226,000000,20.314,20.57,20.314,20.484,1546502,0
+PCG.US,D,19980227,000000,20.4,20.484,20.361,20.446,589556,0
+PCG.US,D,19980302,000000,20.4,20.57,20.361,20.484,1018753,0
+PCG.US,D,19980303,000000,20.361,20.446,20.314,20.4,714088,0
+PCG.US,D,19980304,000000,20.361,20.446,20.277,20.446,872887,0
+PCG.US,D,19980305,000000,20.361,20.446,20.277,20.314,1061820,0
+PCG.US,D,19980306,000000,20.314,20.57,20.314,20.484,842497,0
+PCG.US,D,19980309,000000,20.361,20.615,20.361,20.615,710857,0
+PCG.US,D,19980310,000000,20.701,21.041,20.655,20.996,1252432,0
+PCG.US,D,19980311,000000,21.041,21.211,20.996,20.996,1191005,0
+PCG.US,D,19980312,000000,21.072,21.118,20.863,20.988,835000,0
+PCG.US,D,19980313,000000,20.988,21.242,20.948,21.157,1446147,0
+PCG.US,D,19980316,000000,21.204,21.504,21.157,21.504,1030393,0
+PCG.US,D,19980317,000000,21.42,21.592,21.42,21.592,707364,0
+PCG.US,D,19980318,000000,21.592,21.884,21.592,21.884,560847,0
+PCG.US,D,19980319,000000,21.846,22.063,21.761,22.063,1184284,0
+PCG.US,D,19980320,000000,22.063,22.788,22.063,22.742,1696250,0
+PCG.US,D,19980323,000000,22.618,22.998,22.444,22.618,2378005,0
+PCG.US,D,19980324,000000,22.574,22.618,22.444,22.534,1599132,0
+PCG.US,D,19980325,000000,22.534,22.618,22.444,22.534,1295233,0
+PCG.US,D,19980326,000000,22.485,22.574,22.32,22.32,896036,0
+PCG.US,D,19980327,000000,22.32,22.485,22.016,22.146,1686289,0
+PCG.US,D,19980330,000000,22.101,22.23,22.101,22.23,915436,0
+PCG.US,D,19980331,000000,22.187,22.659,22.187,22.618,1599520,0
+PCG.US,D,19980401,000000,22.534,22.534,22.146,22.356,2345677,0
+PCG.US,D,19980402,000000,22.356,22.574,22.32,22.534,1634044,0
+PCG.US,D,19980403,000000,22.618,22.659,22.444,22.485,981384,0
+PCG.US,D,19980406,000000,22.534,22.742,22.444,22.574,1776422,0
+PCG.US,D,19980407,000000,22.574,22.659,22.444,22.534,1009058,0
+PCG.US,D,19980408,000000,22.356,22.444,22.187,22.187,2524389,0
+PCG.US,D,19980409,000000,22.269,22.402,22.23,22.32,2238859,0
+PCG.US,D,19980413,000000,22.146,22.269,22.146,22.23,1479769,0
+PCG.US,D,19980414,000000,22.269,22.32,22.187,22.269,1564346,0
+PCG.US,D,19980415,000000,22.101,22.444,21.932,22.23,903537,0
+PCG.US,D,19980416,000000,22.269,22.534,22.269,22.485,1763236,0
+PCG.US,D,19980417,000000,22.534,22.618,22.485,22.618,1316960,0
+PCG.US,D,19980420,000000,22.444,22.444,22.146,22.23,961858,0
+PCG.US,D,19980421,000000,22.187,22.32,22.187,22.269,1023929,0
+PCG.US,D,19980422,000000,22.269,22.444,22.187,22.23,1094667,0
+PCG.US,D,19980423,000000,22.146,22.269,21.976,22.063,1755605,0
+PCG.US,D,19980424,000000,21.976,22.187,21.976,21.976,862802,0
+PCG.US,D,19980427,000000,21.932,22.101,21.846,21.976,1697282,0
+PCG.US,D,19980428,000000,21.976,21.976,21.761,21.8,1846255,0
+PCG.US,D,19980429,000000,21.761,21.884,21.675,21.846,940522,0
+PCG.US,D,19980430,000000,21.976,22.402,21.976,22.187,3137226,0
+PCG.US,D,19980501,000000,22.32,22.356,21.884,21.932,1327308,0
+PCG.US,D,19980504,000000,21.932,22.101,21.592,21.714,1303769,0
+PCG.US,D,19980505,000000,21.714,21.714,21.46,21.628,1054060,0
+PCG.US,D,19980506,000000,21.545,21.592,21.328,21.328,1306871,0
+PCG.US,D,19980507,000000,21.242,21.42,21.242,21.242,863706,0
+PCG.US,D,19980508,000000,21.204,21.46,20.902,20.902,2321623,0
+PCG.US,D,19980511,000000,20.948,21.328,20.863,21.072,954748,0
+PCG.US,D,19980512,000000,20.988,21.242,20.988,21.157,1015267,0
+PCG.US,D,19980513,000000,20.948,21.072,20.684,20.769,2720436,0
+PCG.US,D,19980514,000000,20.818,21.033,20.602,20.648,1220102,0
+PCG.US,D,19980515,000000,20.648,20.863,20.602,20.648,960305,0
+PCG.US,D,19980518,000000,20.769,20.988,20.733,20.818,737236,0
+PCG.US,D,19980519,000000,20.818,20.988,20.818,20.818,919701,0
+PCG.US,D,19980520,000000,20.863,21.072,20.863,20.948,660287,0
+PCG.US,D,19980521,000000,21.072,21.204,20.863,20.948,491405,0
+PCG.US,D,19980522,000000,20.948,21.204,20.948,21.204,1118847,0
+PCG.US,D,19980526,000000,21.118,21.118,20.769,20.818,517397,0
+PCG.US,D,19980527,000000,20.818,20.988,20.733,20.769,1187127,0
+PCG.US,D,19980528,000000,20.818,21.033,20.818,20.948,892411,0
+PCG.US,D,19980529,000000,21.072,21.846,21.072,21.592,1149238,0
+PCG.US,D,19980601,000000,21.628,22.574,21.628,22.534,2034927,0
+PCG.US,D,19980602,000000,22.485,22.618,22.269,22.32,1017590,0
+PCG.US,D,19980603,000000,22.269,22.659,22.269,22.356,963540,0
+PCG.US,D,19980604,000000,22.269,22.32,22.101,22.187,1949835,0
+PCG.US,D,19980605,000000,22.23,22.269,22.146,22.23,1483909,0
+PCG.US,D,19980608,000000,22.32,22.32,22.146,22.146,1450806,0
+PCG.US,D,19980609,000000,22.063,22.187,22.063,22.063,563822,0
+PCG.US,D,19980610,000000,22.016,22.659,22.016,22.269,3708931,0
+PCG.US,D,19980611,000000,22.348,22.96,22.348,22.782,4586864,0
+PCG.US,D,19980612,000000,22.827,22.96,22.525,22.96,2106827,0
+PCG.US,D,19980615,000000,22.827,22.96,22.525,22.525,1448865,0
+PCG.US,D,19980616,000000,22.525,22.609,22.311,22.444,1863714,0
+PCG.US,D,19980617,000000,22.393,22.444,22.133,22.225,1813019,0
+PCG.US,D,19980618,000000,22.262,22.444,22.133,22.133,2058334,0
+PCG.US,D,19980619,000000,22.092,22.311,21.916,22.008,2100750,0
+PCG.US,D,19980622,000000,22.133,22.262,21.961,22.008,1220102,0
+PCG.US,D,19980623,000000,22.008,22.178,21.961,22.092,945432,0
+PCG.US,D,19980624,000000,22.092,22.092,21.792,21.961,1630942,0
+PCG.US,D,19980625,000000,22.008,22.008,21.444,21.488,1021473,0
+PCG.US,D,19980626,000000,21.613,21.961,21.613,21.83,1565118,0
+PCG.US,D,19980629,000000,21.83,22.133,21.83,22.047,772796,0
+PCG.US,D,19980630,000000,22.092,22.092,21.707,21.83,1237173,0
+PCG.US,D,19980701,000000,21.961,22.008,21.83,21.916,390017,0
+PCG.US,D,19980702,000000,21.875,22.178,21.875,21.961,647360,0
+PCG.US,D,19980706,000000,21.961,22.092,21.961,22.047,535243,0
+PCG.US,D,19980707,000000,22.008,22.092,21.916,21.961,1136047,0
+PCG.US,D,19980708,000000,21.961,22.047,21.916,22.047,686411,0
+PCG.US,D,19980709,000000,22.008,22.008,21.83,21.83,810041,0
+PCG.US,D,19980710,000000,21.83,21.916,21.613,21.613,567956,0
+PCG.US,D,19980713,000000,21.613,21.792,21.575,21.707,848578,0
+PCG.US,D,19980714,000000,21.792,22.008,21.707,21.875,1158032,0
+PCG.US,D,19980715,000000,21.83,22.008,21.792,21.792,1321355,0
+PCG.US,D,19980716,000000,21.83,21.83,21.707,21.83,2006739,0
+PCG.US,D,19980717,000000,21.83,21.875,21.744,21.875,578690,0
+PCG.US,D,19980720,000000,21.792,21.916,21.744,21.83,470583,0
+PCG.US,D,19980721,000000,21.83,21.961,21.744,21.792,817671,0
+PCG.US,D,19980722,000000,21.707,22.092,21.707,22.008,2029106,0
+PCG.US,D,19980723,000000,21.961,22.008,21.707,21.875,892283,0
+PCG.US,D,19980724,000000,21.961,22.092,21.875,21.961,2032728,0
+PCG.US,D,19980727,000000,21.83,21.916,21.744,21.744,1198766,0
+PCG.US,D,19980728,000000,21.707,21.744,21.488,21.575,1552705,0
+PCG.US,D,19980729,000000,21.529,21.661,21.227,21.396,796072,0
+PCG.US,D,19980730,000000,21.444,21.792,21.444,21.613,592787,0
+PCG.US,D,19980731,000000,21.396,21.444,20.663,21.057,723784,0
+PCG.US,D,19980803,000000,20.964,21.707,20.964,21.488,762321,0
+PCG.US,D,19980804,000000,21.444,21.707,20.927,20.927,1174972,0
+PCG.US,D,19980805,000000,20.927,21.057,20.663,20.793,1990442,0
+PCG.US,D,19980806,000000,20.793,21.227,20.793,21.057,946988,0
+PCG.US,D,19980807,000000,20.964,21.36,20.964,21.227,775903,0
+PCG.US,D,19980810,000000,21.227,21.396,21.227,21.36,1065957,0
+PCG.US,D,19980811,000000,21.181,21.311,21.057,21.227,824653,0
+PCG.US,D,19980812,000000,21.142,21.916,21.142,21.792,1445371,0
+PCG.US,D,19980813,000000,21.707,21.961,21.575,21.707,1461018,0
+PCG.US,D,19980814,000000,21.707,21.875,21.488,21.488,884268,0
+PCG.US,D,19980817,000000,21.444,21.661,21.396,21.613,1026515,0
+PCG.US,D,19980818,000000,21.575,21.744,21.529,21.613,783786,0
+PCG.US,D,19980819,000000,21.575,21.661,21.444,21.529,655374,0
+PCG.US,D,19980820,000000,21.575,21.707,21.396,21.575,1038929,0
+PCG.US,D,19980821,000000,21.444,21.916,21.36,21.83,1079277,0
+PCG.US,D,19980824,000000,21.83,22.008,21.792,21.83,1092984,0
+PCG.US,D,19980825,000000,21.916,22.092,21.707,21.744,1064148,0
+PCG.US,D,19980826,000000,21.661,22.133,21.661,21.83,909099,0
+PCG.US,D,19980827,000000,21.707,22.262,21.707,22.008,1252949,0
+PCG.US,D,19980828,000000,22.047,23.082,22.008,22.742,2047086,0
+PCG.US,D,19980831,000000,22.567,23.045,22.225,22.225,2170319,0
+PCG.US,D,19980901,000000,22.225,22.393,22.047,22.178,1779783,0
+PCG.US,D,19980902,000000,22.133,22.178,21.396,21.529,2494390,0
+PCG.US,D,19980903,000000,21.529,21.875,21.444,21.613,1640639,0
+PCG.US,D,19980904,000000,21.744,21.916,21.444,21.575,699344,0
+PCG.US,D,19980908,000000,21.613,21.916,21.613,21.744,1480285,0
+PCG.US,D,19980909,000000,21.792,21.961,21.613,21.792,2448222,0
+PCG.US,D,19980910,000000,21.792,22.311,21.744,21.961,3168516,0
+PCG.US,D,19980911,000000,21.867,22.303,21.823,22.303,1972855,0
+PCG.US,D,19980914,000000,22.303,22.517,22.17,22.348,1042550,0
+PCG.US,D,19980915,000000,22.348,22.868,22.348,22.742,1098932,0
+PCG.US,D,19980916,000000,22.742,23.222,22.695,22.96,1369853,0
+PCG.US,D,19980917,000000,22.782,23.351,22.782,23.309,951903,0
+PCG.US,D,19980918,000000,23.309,23.309,23.045,23.045,2424945,0
+PCG.US,D,19980921,000000,22.868,23.045,22.742,22.827,539120,0
+PCG.US,D,19980922,000000,22.782,22.998,22.782,22.998,1586845,0
+PCG.US,D,19980923,000000,22.998,22.998,22.567,22.911,1957598,0
+PCG.US,D,19980924,000000,22.827,22.868,22.517,22.65,1025738,0
+PCG.US,D,19980925,000000,22.517,22.782,22.517,22.517,1159967,0
+PCG.US,D,19980928,000000,22.517,22.695,22.348,22.695,368684,0
+PCG.US,D,19980929,000000,22.695,22.96,22.65,22.782,1334678,0
+PCG.US,D,19980930,000000,22.742,22.998,22.254,22.254,1074621,0
+PCG.US,D,19981001,000000,22.435,22.782,22.348,22.435,1812763,0
+PCG.US,D,19981002,000000,22.609,23.045,22.567,22.782,3001440,0
+PCG.US,D,19981005,000000,22.742,23.919,22.742,23.74,2481070,0
+PCG.US,D,19981006,000000,23.74,24.097,23.524,23.919,1707371,0
+PCG.US,D,19981007,000000,24.097,24.483,23.872,24.445,1739696,0
+PCG.US,D,19981008,000000,24.353,24.445,24.05,24.312,3106061,0
+PCG.US,D,19981009,000000,24.219,24.219,22.782,22.911,1796079,0
+PCG.US,D,19981012,000000,23.091,23.091,21.999,22.254,1021990,0
+PCG.US,D,19981013,000000,22.348,22.609,21.955,22.303,842110,0
+PCG.US,D,19981014,000000,22.435,23.309,22.435,22.911,1038668,0
+PCG.US,D,19981015,000000,22.998,23.785,22.96,23.351,1833190,0
+PCG.US,D,19981016,000000,23.74,23.74,22.742,22.96,1637533,0
+PCG.US,D,19981019,000000,22.782,22.998,22.517,22.609,998973,0
+PCG.US,D,19981020,000000,22.742,22.782,21.692,21.955,1074878,0
+PCG.US,D,19981021,000000,22.17,22.517,21.823,22.435,2192435,0
+PCG.US,D,19981022,000000,22.348,22.96,22.348,22.742,714862,0
+PCG.US,D,19981023,000000,22.868,22.868,22.348,22.435,976987,0
+PCG.US,D,19981026,000000,22.567,22.567,22.085,22.085,1606114,0
+PCG.US,D,19981027,000000,22.219,22.219,21.999,22.17,1522317,0
+PCG.US,D,19981028,000000,22.254,22.303,21.644,21.776,2249592,0
+PCG.US,D,19981029,000000,21.776,21.955,21.475,21.475,1594084,0
+PCG.US,D,19981030,000000,21.521,21.644,21.211,21.259,2234849,0
+PCG.US,D,19981102,000000,21.388,22.477,21.344,22.435,1244674,0
+PCG.US,D,19981103,000000,22.254,22.96,22.133,22.782,1211954,0
+PCG.US,D,19981104,000000,23.177,23.177,22.133,22.219,1293814,0
+PCG.US,D,19981105,000000,22.219,22.219,21.823,21.955,1766726,0
+PCG.US,D,19981106,000000,21.999,21.999,21.736,21.867,1262131,0
+PCG.US,D,19981109,000000,22.085,22.17,21.776,22.085,1090657,0
+PCG.US,D,19981110,000000,22.303,22.868,22.254,22.567,910128,0
+PCG.US,D,19981111,000000,22.477,22.782,22.039,22.17,1172389,0
+PCG.US,D,19981112,000000,22.219,22.517,22.219,22.386,673350,0
+PCG.US,D,19981113,000000,22.386,22.517,22.348,22.517,523862,0
+PCG.US,D,19981116,000000,22.609,22.695,22.458,22.695,665334,0
+PCG.US,D,19981117,000000,22.782,22.868,22.386,22.477,1275448,0
+PCG.US,D,19981118,000000,22.386,22.386,22.133,22.17,586322,0
+PCG.US,D,19981119,000000,22.254,22.254,21.999,22.039,450925,0
+PCG.US,D,19981120,000000,22.303,22.303,21.999,22.219,1343861,0
+PCG.US,D,19981123,000000,22.254,22.567,22.039,22.567,1049920,0
+PCG.US,D,19981124,000000,22.386,22.567,22.254,22.517,991861,0
+PCG.US,D,19981125,000000,22.435,22.567,22.17,22.348,845473,0
+PCG.US,D,19981127,000000,22.085,22.219,22.039,22.085,277384,0
+PCG.US,D,19981130,000000,21.907,21.955,21.521,21.604,1771381,0
+PCG.US,D,19981201,000000,21.604,21.692,21.259,21.604,1617751,0
+PCG.US,D,19981202,000000,21.56,21.736,21.521,21.736,1307390,0
+PCG.US,D,19981203,000000,21.56,22.085,21.296,21.776,798146,0
+PCG.US,D,19981204,000000,21.776,22.435,21.776,22.386,1292519,0
+PCG.US,D,19981207,000000,22.303,22.567,22.254,22.567,556319,0
+PCG.US,D,19981208,000000,22.386,22.65,22.386,22.477,1021990,0
+PCG.US,D,19981209,000000,22.303,22.435,22.254,22.435,307255,0
+PCG.US,D,19981210,000000,22.348,22.386,22.085,22.254,1174972,0
+PCG.US,D,19981211,000000,22.248,22.47,22.162,22.47,531360,0
+PCG.US,D,19981214,000000,22.295,22.47,22.21,22.248,990566,0
+PCG.US,D,19981215,000000,22.427,22.56,22.295,22.56,627572,0
+PCG.US,D,19981216,000000,22.47,22.56,22.341,22.56,1006211,0
+PCG.US,D,19981217,000000,22.47,22.868,22.47,22.868,773960,0
+PCG.US,D,19981218,000000,22.56,22.868,22.56,22.868,1233942,0
+PCG.US,D,19981221,000000,22.734,23.091,22.689,22.998,495024,0
+PCG.US,D,19981222,000000,22.819,22.911,22.65,22.734,593950,0
+PCG.US,D,19981223,000000,22.65,22.819,22.56,22.782,326008,0
+PCG.US,D,19981224,000000,22.65,22.819,22.601,22.601,150136,0
+PCG.US,D,19981228,000000,22.601,22.734,22.248,22.47,667403,0
+PCG.US,D,19981229,000000,22.295,22.56,22.21,22.295,805383,0
+PCG.US,D,19981230,000000,22.21,22.427,22.21,22.341,518689,0
+PCG.US,D,19981231,000000,22.341,22.427,22.162,22.21,558131,0
+PCG.US,D,19990104,000000,21.853,22.248,21.768,21.809,3248954,0
+PCG.US,D,19990105,000000,21.899,21.899,21.495,21.636,1023413,0
+PCG.US,D,19990106,000000,21.768,21.809,21.545,21.675,1141219,0
+PCG.US,D,19990107,000000,21.495,21.675,21.196,21.328,639471,0
+PCG.US,D,19990108,000000,21.328,21.328,20.973,21.151,745121,0
+PCG.US,D,19990111,000000,20.973,21.234,20.793,20.886,798146,0
+PCG.US,D,19990112,000000,21.234,21.328,20.842,20.886,1480548,0
+PCG.US,D,19990113,000000,20.886,21.675,20.886,21.328,2817812,0
+PCG.US,D,19990114,000000,21.366,21.366,21.105,21.366,1675428,0
+PCG.US,D,19990115,000000,21.46,21.592,21.234,21.46,1008928,0
+PCG.US,D,19990119,000000,21.636,21.636,21.281,21.495,966640,0
+PCG.US,D,19990120,000000,21.675,22.341,21.675,22.21,1678663,0
+PCG.US,D,19990121,000000,22.248,22.689,22.21,22.65,1716033,0
+PCG.US,D,19990122,000000,22.65,23.351,22.65,23.091,1606373,0
+PCG.US,D,19990125,000000,23.091,23.351,23.045,23.351,1837202,0
+PCG.US,D,19990126,000000,23.439,23.748,23.439,23.617,2773582,0
+PCG.US,D,19990127,000000,23.617,23.664,23.259,23.351,2079672,0
+PCG.US,D,19990128,000000,23.259,23.351,22.953,23.091,1550897,0
+PCG.US,D,19990129,000000,23.091,23.091,22.21,22.51,1516368,0
+PCG.US,D,19990201,000000,22.47,22.47,21.722,21.983,865388,0
+PCG.US,D,19990202,000000,21.675,21.853,21.495,21.722,1302351,0
+PCG.US,D,19990203,000000,21.722,22.078,21.495,21.495,1853882,0
+PCG.US,D,19990204,000000,21.675,21.675,21.328,21.328,1193982,0
+PCG.US,D,19990205,000000,21.234,22.032,21.234,22.032,2259938,0
+PCG.US,D,19990208,000000,22.032,22.248,21.94,22.078,1601845,0
+PCG.US,D,19990209,000000,22.032,22.377,21.853,22.248,1041776,0
+PCG.US,D,19990210,000000,22.21,22.295,22.162,22.248,741502,0
+PCG.US,D,19990211,000000,22.115,22.341,21.983,22.21,694173,0
+PCG.US,D,19990212,000000,22.032,22.162,21.46,21.722,770985,0
+PCG.US,D,19990216,000000,21.809,22.078,21.636,21.983,829052,0
+PCG.US,D,19990217,000000,21.853,22.601,21.636,22.47,1102167,0
+PCG.US,D,19990218,000000,22.47,22.998,22.47,22.734,1093631,0
+PCG.US,D,19990219,000000,22.734,22.868,22.341,22.377,921125,0
+PCG.US,D,19990222,000000,22.295,22.734,22.295,22.734,1213767,0
+PCG.US,D,19990223,000000,22.47,22.819,22.295,22.51,1223593,0
+PCG.US,D,19990224,000000,22.51,22.65,22.427,22.56,1444726,0
+PCG.US,D,19990225,000000,22.47,22.56,22.248,22.427,968842,0
+PCG.US,D,19990226,000000,22.427,22.427,21.94,22.21,1426102,0
+PCG.US,D,19990301,000000,22.078,22.21,21.94,22.162,1032334,0
+PCG.US,D,19990302,000000,22.115,22.295,22.078,22.162,1307909,0
+PCG.US,D,19990303,000000,22.115,22.295,22.078,22.162,1291353,0
+PCG.US,D,19990304,000000,22.248,22.56,22.115,22.47,1304547,0
+PCG.US,D,19990305,000000,22.734,23.091,22.56,22.911,1827891,0
+PCG.US,D,19990308,000000,22.734,22.911,22.341,22.56,1428431,0
+PCG.US,D,19990309,000000,22.427,22.56,21.983,22.115,973883,0
+PCG.US,D,19990310,000000,22.115,22.56,22.115,22.377,807583,0
+PCG.US,D,19990311,000000,22.239,22.689,22.239,22.594,833964,0
+PCG.US,D,19990312,000000,22.775,23.259,22.689,23.222,1255794,0
+PCG.US,D,19990315,000000,23.129,23.177,22.902,23.082,1141476,0
+PCG.US,D,19990316,000000,22.998,23.129,22.953,23.082,799953,0
+PCG.US,D,19990317,000000,22.998,23.129,22.998,23.129,825816,0
+PCG.US,D,19990318,000000,23.082,23.439,23.082,23.439,979964,0
+PCG.US,D,19990319,000000,23.439,23.484,23.082,23.177,955520,0
+PCG.US,D,19990322,000000,22.998,23.401,22.819,23.401,842110,0
+PCG.US,D,19990323,000000,23.309,23.351,22.902,23.045,665334,0
+PCG.US,D,19990324,000000,23.045,23.484,23.045,23.401,1166825,0
+PCG.US,D,19990325,000000,23.439,23.532,23.129,23.177,1001946,0
+PCG.US,D,19990326,000000,23.177,23.222,22.594,22.726,895129,0
+PCG.US,D,19990329,000000,22.726,22.902,22.418,22.552,1090270,0
+PCG.US,D,19990330,000000,22.51,22.51,22.108,22.108,1609994,0
+PCG.US,D,19990331,000000,22.465,22.465,22.063,22.108,1957077,0
+PCG.US,D,19990401,000000,22.108,22.726,22.063,22.195,1154670,0
+PCG.US,D,19990405,000000,22.369,22.775,22.195,22.775,1015139,0
+PCG.US,D,19990406,000000,22.642,22.726,22.286,22.465,754177,0
+PCG.US,D,19990407,000000,22.286,22.418,22.154,22.286,1275319,0
+PCG.US,D,19990408,000000,22.239,22.689,22.195,22.642,878451,0
+PCG.US,D,19990409,000000,22.594,22.689,22.154,22.195,682794,0
+PCG.US,D,19990412,000000,22.334,22.689,22.334,22.552,746159,0
+PCG.US,D,19990413,000000,22.369,22.594,22.286,22.465,1060263,0
+PCG.US,D,19990414,000000,22.334,22.594,21.884,21.932,2982689,0
+PCG.US,D,19990415,000000,21.932,22.239,21.884,22.195,5074907,0
+PCG.US,D,19990416,000000,22.154,22.369,21.932,22.369,1701935,0
+PCG.US,D,19990419,000000,22.594,22.726,22.063,22.369,835901,0
+PCG.US,D,19990420,000000,22.334,22.726,22.239,22.689,1264201,0
+PCG.US,D,19990421,000000,22.642,22.726,22.334,22.642,758573,0
+PCG.US,D,19990422,000000,22.465,22.465,21.752,22.108,874698,0
+PCG.US,D,19990423,000000,22.108,22.594,22.063,22.108,673094,0
+PCG.US,D,19990426,000000,22.063,22.286,21.752,22.286,359887,0
+PCG.US,D,19990427,000000,22.418,22.726,22.239,22.689,1413819,0
+PCG.US,D,19990428,000000,22.594,22.642,22.465,22.552,266006,0
+PCG.US,D,19990429,000000,22.642,22.902,22.465,22.465,943497,0
+PCG.US,D,19990430,000000,22.286,22.594,22.063,22.108,1014491,0
+PCG.US,D,19990503,000000,22.154,22.819,22.108,22.819,631581,0
+PCG.US,D,19990504,000000,22.689,22.726,22.418,22.465,1269632,0
+PCG.US,D,19990505,000000,22.642,22.689,22.195,22.239,740982,0
+PCG.US,D,19990506,000000,22.239,22.369,22.016,22.286,587872,0
+PCG.US,D,19990507,000000,22.334,22.689,22.239,22.642,746288,0
+PCG.US,D,19990510,000000,22.195,22.552,22.195,22.334,669346,0
+PCG.US,D,19990511,000000,22.154,22.594,22.108,22.195,432823,0
+PCG.US,D,19990512,000000,22.063,22.465,21.968,22.418,714218,0
+PCG.US,D,19990513,000000,22.418,22.998,22.418,22.819,549853,0
+PCG.US,D,19990514,000000,22.418,22.594,22.286,22.334,1254501,0
+PCG.US,D,19990517,000000,22.239,22.775,22.063,22.689,637275,0
+PCG.US,D,19990518,000000,22.689,22.953,22.594,22.868,854655,0
+PCG.US,D,19990519,000000,22.775,23.484,22.775,23.484,1814315,0
+PCG.US,D,19990520,000000,23.484,23.664,23.259,23.484,1335452,0
+PCG.US,D,19990521,000000,23.439,23.709,23.439,23.439,868232,0
+PCG.US,D,19990524,000000,23.439,23.841,23.401,23.794,386139,0
+PCG.US,D,19990525,000000,23.756,24.196,23.756,23.794,918535,0
+PCG.US,D,19990526,000000,23.794,24.15,23.794,24.15,929918,0
+PCG.US,D,19990527,000000,23.973,24.017,23.532,23.709,667275,0
+PCG.US,D,19990528,000000,23.532,24.066,23.532,24.017,716545,0
+PCG.US,D,19990601,000000,24.017,24.017,23.532,23.841,1183119,0
+PCG.US,D,19990602,000000,23.841,23.932,23.617,23.756,618263,0
+PCG.US,D,19990603,000000,23.577,23.887,23.532,23.887,1065828,0
+PCG.US,D,19990604,000000,23.887,23.973,23.756,23.932,831638,0
+PCG.US,D,19990607,000000,23.794,23.841,23.709,23.756,686025,0
+PCG.US,D,19990608,000000,23.617,23.841,23.577,23.756,764260,0
+PCG.US,D,19990609,000000,23.709,23.794,23.617,23.709,872241,0
+PCG.US,D,19990610,000000,23.664,23.709,23.045,23.222,737236,0
+PCG.US,D,19990611,000000,23.121,23.3,22.982,23.029,2156617,0
+PCG.US,D,19990614,000000,23.168,23.658,23.168,23.569,2103594,0
+PCG.US,D,19990615,000000,23.569,24.066,23.524,23.841,1126606,0
+PCG.US,D,19990616,000000,23.841,24.337,23.841,23.973,1031690,0
+PCG.US,D,19990617,000000,23.927,24.15,23.927,24.066,1223852,0
+PCG.US,D,19990618,000000,24.017,24.066,23.794,24.017,1059621,0
+PCG.US,D,19990621,000000,23.927,23.927,23.617,23.701,720295,0
+PCG.US,D,19990622,000000,23.701,24.066,23.701,24.066,1391189,0
+PCG.US,D,19990623,000000,23.879,24.066,23.794,23.879,1071258,0
+PCG.US,D,19990624,000000,23.841,24.15,23.841,23.927,1235107,0
+PCG.US,D,19990625,000000,24.066,24.15,23.748,23.794,1361705,0
+PCG.US,D,19990628,000000,23.794,24.066,23.794,23.927,549722,0
+PCG.US,D,19990629,000000,23.879,23.879,23.658,23.794,999361,0
+PCG.US,D,19990630,000000,23.841,23.879,23.3,23.3,1679695,0
+PCG.US,D,19990701,000000,23.344,23.569,23.344,23.344,1132039,0
+PCG.US,D,19990702,000000,23.433,23.701,23.433,23.658,1272218,0
+PCG.US,D,19990706,000000,23.658,23.748,23.433,23.748,991343,0
+PCG.US,D,19990707,000000,23.701,23.879,23.477,23.658,781981,0
+PCG.US,D,19990708,000000,23.658,23.658,23.524,23.569,1010089,0
+PCG.US,D,19990709,000000,23.524,23.658,23.433,23.658,1064923,0
+PCG.US,D,19990712,000000,23.794,23.794,23.569,23.617,1518697,0
+PCG.US,D,19990713,000000,23.524,23.794,23.477,23.524,482738,0
+PCG.US,D,19990714,000000,23.617,23.617,23.252,23.344,412393,0
+PCG.US,D,19990715,000000,23.344,23.658,23.344,23.393,523215,0
+PCG.US,D,19990716,000000,23.524,23.569,23.075,23.252,632485,0
+PCG.US,D,19990719,000000,23.344,23.64,23.344,23.617,1183634,0
+PCG.US,D,19990720,000000,23.569,23.658,23.393,23.433,898491,0
+PCG.US,D,19990721,000000,23.433,23.658,23.075,23.252,2029106,0
+PCG.US,D,19990722,000000,23.121,23.393,23.075,23.207,1117296,0
+PCG.US,D,19990723,000000,23.121,23.701,23.121,23.701,684218,0
+PCG.US,D,19990726,000000,23.433,23.658,23.344,23.393,893062,0
+PCG.US,D,19990727,000000,23.344,23.433,23.075,23.121,2249979,0
+PCG.US,D,19990728,000000,23.029,23.168,22.76,23.029,1625382,0
+PCG.US,D,19990729,000000,23.029,23.168,22.485,22.674,1378129,0
+PCG.US,D,19990730,000000,22.718,22.851,22.674,22.718,577013,0
+PCG.US,D,19990802,000000,22.718,22.851,22.451,22.627,735167,0
+PCG.US,D,19990803,000000,22.627,22.897,22.627,22.76,653308,0
+PCG.US,D,19990804,000000,22.851,23.121,22.804,22.945,765813,0
+PCG.US,D,19990805,000000,22.897,22.897,22.451,22.627,1316314,0
+PCG.US,D,19990806,000000,22.627,22.627,22.356,22.451,1378388,0
+PCG.US,D,19990809,000000,22.402,22.76,22.402,22.718,541320,0
+PCG.US,D,19990810,000000,22.534,22.627,22.039,22.133,917890,0
+PCG.US,D,19990811,000000,22.133,22.311,21.955,22.225,1724826,0
+PCG.US,D,19990812,000000,22.262,22.356,21.907,21.999,1080956,0
+PCG.US,D,19990813,000000,22.085,22.133,21.592,21.776,883104,0
+PCG.US,D,19990816,000000,21.776,21.816,21.592,21.776,545200,0
+PCG.US,D,19990817,000000,21.816,21.816,21.553,21.684,1043458,0
+PCG.US,D,19990818,000000,21.592,21.636,21.46,21.592,979964,0
+PCG.US,D,19990819,000000,21.413,21.907,21.366,21.816,938191,0
+PCG.US,D,19990820,000000,21.907,22.534,21.776,22.402,672062,0
+PCG.US,D,19990823,000000,22.311,22.485,22.039,22.485,732837,0
+PCG.US,D,19990824,000000,22.356,22.718,22.262,22.627,442520,0
+PCG.US,D,19990825,000000,22.534,23.121,22.534,23.121,620979,0
+PCG.US,D,19990826,000000,22.851,22.945,22.534,22.627,586966,0
+PCG.US,D,19990827,000000,22.451,22.674,22.262,22.356,449764,0
+PCG.US,D,19990830,000000,22.262,22.356,21.955,21.955,442002,0
+PCG.US,D,19990831,000000,22.133,22.225,21.684,21.776,664815,0
+PCG.US,D,19990901,000000,21.816,21.955,21.728,21.955,1261484,0
+PCG.US,D,19990902,000000,21.553,21.816,21.504,21.684,753656,0
+PCG.US,D,19990903,000000,21.907,22.262,21.86,22.178,505626,0
+PCG.US,D,19990907,000000,21.907,22.085,21.189,21.328,1182602,0
+PCG.US,D,19990908,000000,21.328,21.553,21.142,21.553,870302,0
+PCG.US,D,19990909,000000,21.553,21.636,21.281,21.553,1125057,0
+PCG.US,D,19990910,000000,21.592,21.636,21.189,21.281,948925,0
+PCG.US,D,19990913,000000,21.041,21.181,20.632,20.769,1203421,0
+PCG.US,D,19990914,000000,20.726,20.726,20.23,20.314,1087684,0
+PCG.US,D,19990915,000000,20.314,20.593,20.277,20.277,1512100,0
+PCG.US,D,19990916,000000,20.314,20.455,20.045,20.182,672447,0
+PCG.US,D,19990917,000000,20.182,20.277,19.958,20.138,1187516,0
+PCG.US,D,19990920,000000,20.138,20.138,19.362,19.41,1006986,0
+PCG.US,D,19990921,000000,19.278,19.362,18.914,18.953,1193594,0
+PCG.US,D,19990922,000000,19.138,19.278,18.869,18.869,1369722,0
+PCG.US,D,19990923,000000,18.999,19.093,18.638,18.775,1055355,0
+PCG.US,D,19990924,000000,18.821,19.138,18.413,18.506,1030264,0
+PCG.US,D,19990927,000000,18.506,18.821,18.413,18.552,724688,0
+PCG.US,D,19990928,000000,18.552,18.552,18.142,18.413,953707,0
+PCG.US,D,19990929,000000,18.598,18.775,18.458,18.506,580371,0
+PCG.US,D,19990930,000000,18.552,18.914,18.506,18.775,987332,0
+PCG.US,D,19991001,000000,18.73,18.869,18.552,18.73,1438392,0
+PCG.US,D,19991004,000000,18.775,19.362,18.775,19.093,868360,0
+PCG.US,D,19991005,000000,19.138,19.278,18.73,18.953,1080570,0
+PCG.US,D,19991006,000000,18.953,19.232,18.683,18.869,1428560,0
+PCG.US,D,19991007,000000,18.775,19.232,18.365,18.552,431399,0
+PCG.US,D,19991008,000000,18.506,18.775,18.235,18.365,817930,0
+PCG.US,D,19991011,000000,18.552,18.598,18.048,18.142,528776,0
+PCG.US,D,19991012,000000,18.19,18.365,18.142,18.28,802799,0
+PCG.US,D,19991013,000000,18.321,18.365,18.002,18.142,928105,0
+PCG.US,D,19991014,000000,18.142,18.321,17.87,18.002,835901,0
+PCG.US,D,19991015,000000,18.002,18.002,1.7777,17.826,848446,0
+PCG.US,D,19991018,000000,17.918,18.142,1.7777,17.956,680855,0
+PCG.US,D,19991019,000000,17.826,18.048,16.735,16.781,1357180,0
+PCG.US,D,19991020,000000,16.781,16.829,15.783,16.099,5154823,0
+PCG.US,D,19991021,000000,16.278,16.781,15.962,16.278,1631591,0
+PCG.US,D,19991022,000000,16.278,16.418,16.146,16.418,733485,0
+PCG.US,D,19991025,000000,16.238,16.238,15.875,16.008,1175360,0
+PCG.US,D,19991026,000000,15.962,16.053,15.465,15.783,2942989,0
+PCG.US,D,19991027,000000,15.783,16.008,15.689,16.008,4443580,0
+PCG.US,D,19991028,000000,16.008,16.238,15.962,16.146,3383830,0
+PCG.US,D,19991029,000000,16.238,16.919,16.193,16.641,2235366,0
+PCG.US,D,19991101,000000,16.735,16.919,16.557,16.873,2046176,0
+PCG.US,D,19991102,000000,16.641,16.96,16.641,16.873,1418476,0
+PCG.US,D,19991103,000000,16.781,17.142,16.781,16.936,2735564,0
+PCG.US,D,19991104,000000,17.323,17.323,16.96,17.051,2357312,0
+PCG.US,D,19991105,000000,17.323,17.599,17.142,17.369,1862678,0
+PCG.US,D,19991108,000000,17.274,17.414,17.237,17.274,1427008,0
+PCG.US,D,19991109,000000,17.142,17.274,17.1,17.191,861121,0
+PCG.US,D,19991110,000000,17.1,17.191,17.051,17.1,2212737,0
+PCG.US,D,19991111,000000,17.051,17.142,17.003,17.051,1900695,0
+PCG.US,D,19991112,000000,17.1,17.323,17.1,17.237,1333903,0
+PCG.US,D,19991115,000000,17.142,17.191,17.003,17.1,1679826,0
+PCG.US,D,19991117,000000,17.142,17.191,17.003,17.051,1094537,0
+PCG.US,D,19991118,000000,17.051,17.1,16.873,16.919,775126,0
+PCG.US,D,19991119,000000,16.873,16.96,16.687,16.735,1956690,0
+PCG.US,D,19991122,000000,16.687,16.687,16.324,16.371,1269113,0
+PCG.US,D,19991123,000000,16.418,16.51,16.146,16.238,1151306,0
+PCG.US,D,19991124,000000,16.193,16.324,16.146,16.193,689779,0
+PCG.US,D,19991126,000000,16.099,16.238,16.053,16.053,335578,0
+PCG.US,D,19991129,000000,16.008,16.238,15.83,16.053,2859581,0
+PCG.US,D,19991130,000000,15.921,16.371,15.875,16.238,1183769,0
+PCG.US,D,19991201,000000,16.324,16.464,16.008,16.099,1464513,0
+PCG.US,D,19991202,000000,16.053,16.324,16.053,16.146,1050827,0
+PCG.US,D,19991203,000000,16.053,16.324,16.008,16.008,1444339,0
+PCG.US,D,19991206,000000,16.146,16.278,16.053,16.146,1507703,0
+PCG.US,D,19991207,000000,16.146,16.324,15.962,15.962,1010610,0
+PCG.US,D,19991208,000000,15.962,16.099,15.598,15.783,971817,0
+PCG.US,D,19991209,000000,15.875,15.921,15.783,15.83,582185,0
+PCG.US,D,19991210,000000,15.783,15.875,15.421,15.421,1096738,0
+PCG.US,D,19991213,000000,15.413,15.505,15.226,15.273,2925533,0
+PCG.US,D,19991214,000000,15.132,15.645,15.088,15.55,1800347,0
+PCG.US,D,19991215,000000,15.458,15.689,15.458,15.598,1230704,0
+PCG.US,D,19991216,000000,15.55,15.715,15.505,15.598,1522703,0
+PCG.US,D,19991217,000000,15.458,16.008,15.458,15.822,3638841,0
+PCG.US,D,19991220,000000,15.458,15.689,15.132,15.365,1180660,0
+PCG.US,D,19991221,000000,15.181,15.645,15.181,15.365,1334419,0
+PCG.US,D,19991222,000000,15.181,15.318,15.132,15.181,677489,0
+PCG.US,D,19991223,000000,15.318,15.458,15.273,15.413,468256,0
+PCG.US,D,19991227,000000,15.365,15.55,15.181,15.226,819999,0
+PCG.US,D,19991228,000000,15.132,15.273,14.994,15.04,734906,0
+PCG.US,D,19991229,000000,15.04,15.132,14.901,15.04,622918,0
+PCG.US,D,19991230,000000,14.948,15.088,14.948,15.04,620722,0
+PCG.US,D,19991231,000000,14.994,15.181,14.994,15.088,305317,0
+PCG.US,D,20000103,000000,14.994,14.994,14.492,14.538,787798,0
+PCG.US,D,20000104,000000,14.584,15.365,14.492,15.226,2073079,0
+PCG.US,D,20000105,000000,15.273,16.471,15.273,16.238,3949464,0
+PCG.US,D,20000106,000000,16.099,16.471,16.053,16.378,1368301,0
+PCG.US,D,20000107,000000,16.378,16.649,16.238,16.378,1219972,0
+PCG.US,D,20000110,000000,16.008,16.286,15.869,16.053,702448,0
+PCG.US,D,20000111,000000,15.914,16.146,15.689,15.822,971943,0
+PCG.US,D,20000112,000000,15.822,16.425,15.822,16.193,1102814,0
+PCG.US,D,20000113,000000,16.146,16.238,16.053,16.193,1116782,0
+PCG.US,D,20000114,000000,16.193,16.193,15.689,16.053,1752632,0
+PCG.US,D,20000118,000000,16.193,16.193,15.869,16.099,3133602,0
+PCG.US,D,20000119,000000,16.286,16.471,16.146,16.471,1556585,0
+PCG.US,D,20000120,000000,16.425,16.425,16.053,16.193,1295233,0
+PCG.US,D,20000121,000000,16.146,16.649,15.914,16.518,2347100,0
+PCG.US,D,20000124,000000,16.564,16.696,16.378,16.471,1686289,0
+PCG.US,D,20000125,000000,16.425,16.471,15.73,15.914,1335971,0
+PCG.US,D,20000126,000000,15.775,16.238,15.645,16.193,2031566,0
+PCG.US,D,20000127,000000,16.146,16.378,15.55,15.869,1873796,0
+PCG.US,D,20000128,000000,15.869,15.914,15.505,15.55,1744222,0
+PCG.US,D,20000131,000000,15.962,16.193,15.689,16.146,1451063,0
+PCG.US,D,20000201,000000,16.193,16.378,16.053,16.333,1447572,0
+PCG.US,D,20000202,000000,16.333,16.425,16.193,16.238,1958630,0
+PCG.US,D,20000203,000000,16.286,16.88,16.286,16.742,1067900,0
+PCG.US,D,20000204,000000,16.837,16.837,16.099,16.378,785467,0
+PCG.US,D,20000207,000000,16.378,16.425,16.193,16.378,590587,0
+PCG.US,D,20000208,000000,16.286,16.518,16.238,16.238,666628,0
+PCG.US,D,20000209,000000,16.238,16.518,16.238,16.238,887372,0
+PCG.US,D,20000210,000000,16.193,16.333,15.645,15.73,660418,0
+PCG.US,D,20000211,000000,15.689,16.053,15.505,15.962,1048888,0
+PCG.US,D,20000214,000000,15.869,16.378,15.73,16.099,775513,0
+PCG.US,D,20000215,000000,16.333,16.378,15.914,16.053,1731809,0
+PCG.US,D,20000216,000000,16.053,16.238,16.008,16.053,787672,0
+PCG.US,D,20000217,000000,16.099,17.019,15.914,17.019,2220109,0
+PCG.US,D,20000218,000000,16.837,16.928,16.425,16.564,1651113,0
+PCG.US,D,20000222,000000,16.193,16.742,16.193,16.518,1098286,0
+PCG.US,D,20000223,000000,16.378,16.378,16.008,16.099,839521,0
+PCG.US,D,20000224,000000,16.099,16.099,15.088,15.318,1662236,0
+PCG.US,D,20000225,000000,15.226,15.226,14.723,14.769,1078242,0
+PCG.US,D,20000228,000000,14.901,15.365,14.63,15.273,1100743,0
+PCG.US,D,20000229,000000,15.226,15.273,14.817,15.181,1044232,0
+PCG.US,D,20000301,000000,15.132,15.181,14.538,14.678,1630553,0
+PCG.US,D,20000302,000000,14.901,15.55,14.901,15.458,1234845,0
+PCG.US,D,20000303,000000,15.458,16.099,15.365,16.008,2509649,0
+PCG.US,D,20000306,000000,16.008,16.008,15.458,15.505,1802156,0
+PCG.US,D,20000307,000000,15.505,15.775,14.901,14.901,2638703,0
+PCG.US,D,20000308,000000,14.901,15.55,14.854,14.948,1952812,0
+PCG.US,D,20000309,000000,15.088,15.413,14.948,15.181,2355116,0
+PCG.US,D,20000310,000000,15.181,15.645,15.088,15.645,5190256,0
+PCG.US,D,20000313,000000,15.489,15.629,15.209,15.581,3771777,0
+PCG.US,D,20000314,000000,15.581,15.723,15.165,15.536,1390023,0
+PCG.US,D,20000315,000000,15.489,16.611,15.351,16.378,1345025,0
+PCG.US,D,20000316,000000,16.425,17.222,16.425,16.887,1589562,0
+PCG.US,D,20000317,000000,16.887,16.936,15.869,16.611,2660304,0
+PCG.US,D,20000320,000000,16.146,16.704,15.914,15.962,1032726,0
+PCG.US,D,20000321,000000,15.629,16.099,15.629,15.869,1987723,0
+PCG.US,D,20000322,000000,15.869,15.914,15.442,15.767,669214,0
+PCG.US,D,20000323,000000,15.723,16.008,15.536,15.723,1278556,0
+PCG.US,D,20000324,000000,15.767,16.238,15.442,15.914,843922,0
+PCG.US,D,20000327,000000,15.869,16.193,15.767,15.822,1081863,0
+PCG.US,D,20000328,000000,15.581,15.869,15.581,15.629,895908,0
+PCG.US,D,20000329,000000,15.674,15.914,15.581,15.723,1372308,0
+PCG.US,D,20000330,000000,15.822,15.914,15.723,15.869,1245191,0
+PCG.US,D,20000331,000000,15.869,15.869,15.396,15.674,1132295,0
+PCG.US,D,20000403,000000,15.723,16.008,15.581,15.914,1129452,0
+PCG.US,D,20000404,000000,15.962,16.518,15.914,16.378,1983980,0
+PCG.US,D,20000405,000000,16.193,16.748,16.099,16.146,1621501,0
+PCG.US,D,20000406,000000,16.333,16.333,15.723,15.822,1090399,0
+PCG.US,D,20000407,000000,15.674,16.008,15.536,15.767,912458,0
+PCG.US,D,20000410,000000,15.396,16.518,15.396,16.518,993283,0
+PCG.US,D,20000411,000000,16.146,16.887,16.146,16.794,1461018,0
+PCG.US,D,20000412,000000,17.076,17.87,16.984,17.545,1882978,0
+PCG.US,D,20000413,000000,17.165,18.056,17.165,17.963,2476289,0
+PCG.US,D,20000414,000000,17.87,18.38,17.498,17.594,1518567,0
+PCG.US,D,20000417,000000,17.684,18.103,17.076,18.103,1434639,0
+PCG.US,D,20000418,000000,18.103,18.242,17.733,17.733,1117944,0
+PCG.US,D,20000419,000000,1.7777,17.963,17.361,17.87,1320193,0
+PCG.US,D,20000420,000000,17.918,18.573,17.918,18.334,1328083,0
+PCG.US,D,20000424,000000,18.148,19.504,18.148,19.504,2160627,0
+PCG.US,D,20000425,000000,19.504,20.346,19.41,20.207,2332742,0
+PCG.US,D,20000426,000000,20.207,20.719,20.16,20.624,1716681,0
+PCG.US,D,20000427,000000,20.531,20.577,20.022,20.253,2169673,0
+PCG.US,D,20000428,000000,20.16,20.207,19.362,19.362,1123632,0
+PCG.US,D,20000501,000000,19.362,19.596,19.316,19.454,845216,0
+PCG.US,D,20000502,000000,19.454,19.873,19.271,19.316,1217643,0
+PCG.US,D,20000503,000000,19.132,19.132,18.807,18.993,605720,0
+PCG.US,D,20000504,000000,18.713,19.643,18.573,19.454,1719267,0
+PCG.US,D,20000505,000000,19.41,19.41,18.946,19.084,1177171,0
+PCG.US,D,20000508,000000,18.993,20.066,18.993,19.41,1169412,0
+PCG.US,D,20000509,000000,19.547,19.547,19.084,19.271,1194498,0
+PCG.US,D,20000510,000000,19.41,19.827,19.41,19.547,1208723,0
+PCG.US,D,20000511,000000,19.547,19.975,19.41,19.827,745380,0
+PCG.US,D,20000512,000000,19.735,19.827,19.362,19.504,2006349,0
+PCG.US,D,20000515,000000,19.504,19.827,19.41,19.454,973107,0
+PCG.US,D,20000516,000000,19.547,19.643,18.897,19.316,965736,0
+PCG.US,D,20000517,000000,19.132,19.178,18.334,18.854,685766,0
+PCG.US,D,20000518,000000,18.667,19.316,18.667,19.039,1018753,0
+PCG.US,D,20000519,000000,18.946,19.41,18.713,19.039,722235,0
+PCG.US,D,20000522,000000,19.084,19.827,19.084,19.782,826722,0
+PCG.US,D,20000523,000000,19.41,19.643,19.271,19.454,659123,0
+PCG.US,D,20000524,000000,19.271,20.113,19.271,19.687,943106,0
+PCG.US,D,20000525,000000,19.687,19.687,19.132,19.223,945432,0
+PCG.US,D,20000526,000000,19.41,19.827,19.41,19.504,609857,0
+PCG.US,D,20000530,000000,19.687,19.687,19.039,19.223,773312,0
+PCG.US,D,20000531,000000,19.223,19.596,19.178,19.362,601711,0
+PCG.US,D,20000601,000000,19.687,19.687,19.223,19.454,1256314,0
+PCG.US,D,20000602,000000,19.454,19.504,19.178,19.271,1450417,0
+PCG.US,D,20000605,000000,19.41,19.41,18.429,18.52,591494,0
+PCG.US,D,20000606,000000,18.148,19.362,18.148,19.316,858530,0
+PCG.US,D,20000607,000000,19.362,19.41,19.039,19.084,538862,0
+PCG.US,D,20000608,000000,18.667,19.084,18.667,19.039,717966,0
+PCG.US,D,20000609,000000,19.132,19.504,19.084,19.362,627444,0
+PCG.US,D,20000612,000000,19.362,19.735,19.362,19.643,1716420,0
+PCG.US,D,20000613,000000,19.634,20.154,19.496,19.774,2362359,0
+PCG.US,D,20000614,000000,19.819,19.819,19.023,19.115,642442,0
+PCG.US,D,20000615,000000,19.255,19.966,19.255,19.873,829824,0
+PCG.US,D,20000616,000000,19.966,20.106,19.496,19.612,1337782,0
+PCG.US,D,20000619,000000,19.209,19.729,19.069,19.404,1045006,0
+PCG.US,D,20000620,000000,19.348,19.496,19.115,19.303,897200,0
+PCG.US,D,20000621,000000,19.255,19.587,19.255,19.404,1406187,0
+PCG.US,D,20000622,000000,19.542,19.634,19.303,19.587,1543005,0
+PCG.US,D,20000623,000000,19.446,19.774,19.446,19.678,1222821,0
+PCG.US,D,20000626,000000,19.678,19.873,19.542,19.819,838099,0
+PCG.US,D,20000627,000000,19.729,19.774,19.023,19.115,1387827,0
+PCG.US,D,20000628,000000,19.163,19.873,18.598,19.796,1162167,0
+PCG.US,D,20000629,000000,19.587,19.873,19.209,19.255,732837,0
+PCG.US,D,20000630,000000,19.209,19.819,18.314,18.598,2087428,0
+PCG.US,D,20000703,000000,18.784,19.303,18.737,19.115,765425,0
+PCG.US,D,20000705,000000,19.163,19.729,18.829,18.978,721329,0
+PCG.US,D,20000706,000000,18.978,19.348,18.931,19.255,847024,0
+PCG.US,D,20000707,000000,19.163,19.729,18.978,19.678,1677624,0
+PCG.US,D,20000710,000000,19.678,19.966,19.542,19.678,1061820,0
+PCG.US,D,20000711,000000,19.634,19.873,19.446,19.873,698570,0
+PCG.US,D,20000712,000000,19.729,19.774,19.404,19.446,1046690,0
+PCG.US,D,20000713,000000,19.446,19.587,19.163,19.446,533948,0
+PCG.US,D,20000714,000000,19.496,19.819,19.209,19.303,810815,0
+PCG.US,D,20000717,000000,19.255,19.873,19.209,19.587,1049149,0
+PCG.US,D,20000718,000000,19.774,19.966,19.348,19.634,744089,0
+PCG.US,D,20000719,000000,19.774,20.298,19.678,20.245,1296143,0
+PCG.US,D,20000720,000000,20.769,20.818,19.819,19.966,1006470,0
+PCG.US,D,20000721,000000,20.013,20.298,19.729,19.873,763873,0
+PCG.US,D,20000724,000000,19.678,19.774,19.496,19.634,529554,0
+PCG.US,D,20000725,000000,19.587,20.154,19.587,19.919,874311,0
+PCG.US,D,20000726,000000,19.873,20.013,19.446,19.496,1129197,0
+PCG.US,D,20000727,000000,19.634,19.966,19.542,19.634,817800,0
+PCG.US,D,20000728,000000,19.542,20.058,19.542,19.966,692878,0
+PCG.US,D,20000731,000000,20.013,20.198,19.446,19.542,1016429,0
+PCG.US,D,20000801,000000,19.819,20.484,19.729,20.198,2022900,0
+PCG.US,D,20000802,000000,20.298,20.863,20.245,20.863,1598484,0
+PCG.US,D,20000803,000000,21.242,21.991,21.242,21.768,2693150,0
+PCG.US,D,20000804,000000,21.613,21.761,20.719,21.475,1543394,0
+PCG.US,D,20000807,000000,21.189,21.853,21.098,21.816,993668,0
+PCG.US,D,20000808,000000,21.668,21.761,21.38,21.761,885560,0
+PCG.US,D,20000809,000000,21.613,21.714,21.428,21.513,495799,0
+PCG.US,D,20000810,000000,21.428,21.613,21.049,21.344,1787026,0
+PCG.US,D,20000811,000000,21.38,21.761,21.38,21.567,835388,0
+PCG.US,D,20000814,000000,21.142,21.948,21.142,21.714,1095309,0
+PCG.US,D,20000815,000000,21.521,22.23,21.475,22.039,1078373,0
+PCG.US,D,20000816,000000,22.085,22.139,21.853,21.86,839782,0
+PCG.US,D,20000817,000000,21.761,22.039,21.668,21.809,668438,0
+PCG.US,D,20000818,000000,21.809,21.991,21.714,21.816,551019,0
+PCG.US,D,20000821,000000,21.714,21.809,21.567,21.714,640767,0
+PCG.US,D,20000822,000000,21.521,21.668,21.521,21.613,532396,0
+PCG.US,D,20000823,000000,21.521,21.714,21.475,21.714,677489,0
+PCG.US,D,20000824,000000,21.668,21.714,21.287,21.38,518170,0
+PCG.US,D,20000825,000000,21.38,21.38,20.956,21.098,463988,0
+PCG.US,D,20000828,000000,21.142,21.853,21.049,21.567,633911,0
+PCG.US,D,20000829,000000,21.567,21.714,21.336,21.38,328465,0
+PCG.US,D,20000830,000000,21.142,21.761,21.142,21.475,601840,0
+PCG.US,D,20000831,000000,21.336,22.085,21.336,21.86,1119882,0
+PCG.US,D,20000901,000000,21.991,22.085,21.668,21.816,535112,0
+PCG.US,D,20000905,000000,21.714,22.277,21.714,22.23,810427,0
+PCG.US,D,20000906,000000,22.328,22.751,22.277,22.609,1526327,0
+PCG.US,D,20000907,000000,22.659,22.843,22.609,22.702,1571585,0
+PCG.US,D,20000908,000000,22.659,23.129,22.659,23.061,2045660,0
+PCG.US,D,20000911,000000,23.037,23.981,23.037,23.894,2491030,0
+PCG.US,D,20000912,000000,23.835,24.025,22.89,23.36,4325255,0
+PCG.US,D,20000913,000000,23.549,23.731,23.02,23.114,3544053,0
+PCG.US,D,20000914,000000,22.689,22.734,22.115,22.402,1223333,0
+PCG.US,D,20000915,000000,21.545,22.115,21.444,21.592,3219338,0
+PCG.US,D,20000918,000000,21.636,21.636,20.879,21.105,1687066,0
+PCG.US,D,20000919,000000,20.927,20.927,19.303,19.735,2104373,0
+PCG.US,D,20000920,000000,19.634,19.735,17.01,17.4,5692394,0
+PCG.US,D,20000921,000000,17.493,17.918,17.01,17.684,3938341,0
+PCG.US,D,20000922,000000,18.019,19.827,18.019,19.827,3707380,0
+PCG.US,D,20000925,000000,20.879,20.879,19.634,20.113,2873545,0
+PCG.US,D,20000926,000000,20.113,20.879,20.066,20.827,2026007,0
+PCG.US,D,20000927,000000,20.207,20.4,18.396,19.362,5385783,0
+PCG.US,D,20000928,000000,19.446,19.827,18.545,18.775,5094559,0
+PCG.US,D,20000929,000000,18.878,18.969,18.396,18.458,2080577,0
+PCG.US,D,20001002,000000,18.489,19.014,18.019,18.878,2038163,0
+PCG.US,D,20001003,000000,18.878,19.014,18.305,18.489,1780691,0
+PCG.US,D,20001004,000000,18.489,18.683,17.87,18.155,2135793,0
+PCG.US,D,20001005,000000,18.35,18.638,17.826,18.019,1561890,0
+PCG.US,D,20001006,000000,18.11,19.062,18.11,18.878,2472666,0
+PCG.US,D,20001009,000000,18.775,19.348,18.638,19.108,1615425,0
+PCG.US,D,20001010,000000,19.255,20.306,19.163,19.496,1781340,0
+PCG.US,D,20001011,000000,19.782,20.593,19.446,20.492,3781480,0
+PCG.US,D,20001012,000000,20.4,20.64,19.634,20.492,1738793,0
+PCG.US,D,20001013,000000,20.4,21.592,20.4,21.396,1972986,0
+PCG.US,D,20001016,000000,21.592,22.162,21.259,21.636,1553221,0
+PCG.US,D,20001017,000000,21.684,21.875,21.396,21.83,1971950,0
+PCG.US,D,20001018,000000,21.784,22.356,21.352,21.495,1324723,0
+PCG.US,D,20001019,000000,21.444,21.592,21.063,21.495,2600817,0
+PCG.US,D,20001020,000000,21.304,21.495,19.827,21.211,1903801,0
+PCG.US,D,20001023,000000,21.211,22.254,21.11,22.162,1604563,0
+PCG.US,D,20001024,000000,22.254,22.494,21.784,22.254,1783145,0
+PCG.US,D,20001025,000000,21.924,22.254,20.973,21.018,1802544,0
+PCG.US,D,20001026,000000,21.063,21.304,20.539,20.684,1110957,0
+PCG.US,D,20001027,000000,20.446,21.11,20.113,20.684,1761295,0
+PCG.US,D,20001030,000000,20.593,20.879,20.539,20.684,1670900,0
+PCG.US,D,20001031,000000,20.684,20.733,20.207,20.539,1296015,0
+PCG.US,D,20001101,000000,20.733,21.545,20.492,21.396,2574825,0
+PCG.US,D,20001102,000000,21.592,21.592,20.827,21.11,955650,0
+PCG.US,D,20001103,000000,20.733,21.259,20.4,20.684,858274,0
+PCG.US,D,20001106,000000,20.879,21.352,20.64,20.777,555546,0
+PCG.US,D,20001107,000000,20.927,20.927,20.066,20.253,807063,0
+PCG.US,D,20001108,000000,20.446,20.593,19.919,20.355,675423,0
+PCG.US,D,20001109,000000,20.446,20.64,20.113,20.446,476922,0
+PCG.US,D,20001110,000000,20.492,21.11,20.446,20.684,517526,0
+PCG.US,D,20001113,000000,20.64,21.444,20.64,21.11,1194239,0
+PCG.US,D,20001114,000000,20.927,20.927,20.306,20.593,629125,0
+PCG.US,D,20001115,000000,20.593,21.495,20.593,21.352,1176265,0
+PCG.US,D,20001116,000000,21.157,21.444,21.063,21.352,601970,0
+PCG.US,D,20001117,000000,21.728,22.115,21.592,21.83,1483652,0
+PCG.US,D,20001120,000000,21.924,22.071,21.545,21.83,879482,0
+PCG.US,D,20001121,000000,21.592,21.684,21.063,21.259,1498653,0
+PCG.US,D,20001122,000000,21.259,21.495,21.211,21.352,1033756,0
+PCG.US,D,20001124,000000,21.259,21.304,20.777,21.304,341138,0
+PCG.US,D,20001127,000000,21.157,21.157,20.733,20.733,939487,0
+PCG.US,D,20001128,000000,20.827,21.063,20.684,21.063,989147,0
+PCG.US,D,20001129,000000,20.927,21.592,20.927,21.063,1121561,0
+PCG.US,D,20001130,000000,21.11,21.352,20.827,20.927,3126750,0
+PCG.US,D,20001201,000000,20.973,21.018,20.446,20.539,1642065,0
+PCG.US,D,20001204,000000,20.446,20.777,20.253,20.446,1508217,0
+PCG.US,D,20001205,000000,20.446,20.446,19.827,20.066,1087167,0
+PCG.US,D,20001206,000000,20.022,20.113,19.303,19.446,1136564,0
+PCG.US,D,20001207,000000,19.542,19.735,18.969,19.014,1797631,0
+PCG.US,D,20001208,000000,18.59,18.59,17.918,17.971,2573532,0
+PCG.US,D,20001211,000000,16.772,17.631,16.154,16.728,4080718,0
+PCG.US,D,20001212,000000,16.919,16.967,16.44,16.494,2880921,0
+PCG.US,D,20001213,000000,16.625,16.772,16.333,16.385,3893598,0
+PCG.US,D,20001214,000000,16.478,17.878,16.478,17.693,4212750,0
+PCG.US,D,20001215,000000,18.173,18.651,18.126,18.606,3813678,0
+PCG.US,D,20001218,000000,18.606,18.651,18.08,18.264,2505509,0
+PCG.US,D,20001219,000000,17.107,17.979,16.967,17.308,2802166,0
+PCG.US,D,20001220,000000,16.967,17.208,16.047,16.193,10327101,0
+PCG.US,D,20001221,000000,14.499,14.839,13.144,14.113,9219378,0
+PCG.US,D,20001222,000000,15.373,16.093,14.499,15.513,8797288,0
+PCG.US,D,20001226,000000,15.513,15.513,14.693,15.318,2628235,0
+PCG.US,D,20001227,000000,14.693,15.373,14.693,15.373,3149641,0
+PCG.US,D,20001228,000000,15.08,15.226,14.886,15.032,3138776,0
+PCG.US,D,20001229,000000,14.933,15.557,14.886,15.465,2037515,0
+PCG.US,D,20010102,000000,15.173,15.373,14.987,15.125,2550381,0
+PCG.US,D,20010103,000000,15.318,16.193,13.144,13.144,7409068,0
+PCG.US,D,20010104,000000,10.44,10.826,6.8669,9.2818,29747236,0
+PCG.US,D,20010105,000000,8.6988,10.053,8.5523,9.758,12404183,0
+PCG.US,D,20010108,000000,9.713,11.018,9.3244,10.826,10730052,0
+PCG.US,D,20010109,000000,10.246,10.532,9.573,10.44,7694988,0
+PCG.US,D,20010110,000000,10.395,10.826,9.373,10.487,7716459,0
+PCG.US,D,20010111,000000,9.861,9.861,8.9395,9.52,8287390,0
+PCG.US,D,20010112,000000,9.573,9.666,8.8471,8.9395,8941084,0
+PCG.US,D,20010116,000000,8.9395,8.9395,7.3464,8.4597,10277702,0
+PCG.US,D,20010117,000000,8.3598,8.3598,7.2999,7.439,9887939,0
+PCG.US,D,20010118,000000,7.439,7.8255,6.4801,7.5396,13035770,0
+PCG.US,D,20010119,000000,7.0061,8.3129,6.72,7.8799,10175671,0
+PCG.US,D,20010122,000000,7.6401,8.6988,7.4935,7.5396,6949736,0
+PCG.US,D,20010123,000000,7.6401,7.733,7.0061,7.3928,4642857,0
+PCG.US,D,20010124,000000,7.439,7.8799,7.3464,7.6868,8975742,0
+PCG.US,D,20010125,000000,9.2818,10.053,8.1196,10.053,15406142,0
+PCG.US,D,20010126,000000,9.905,10.532,9.4259,9.666,9975362,0
+PCG.US,D,20010129,000000,10.634,10.866,10.402,10.841,7862067,0
+PCG.US,D,20010130,000000,11.408,11.978,11.29,11.775,9661122,0
+PCG.US,D,20010131,000000,11.833,11.833,10.44,11.018,8988930,0
+PCG.US,D,20010201,000000,10.634,11.29,9.758,11.067,6970431,0
+PCG.US,D,20010202,000000,11.602,11.716,10.44,10.626,5016581,0
+PCG.US,D,20010205,000000,10.594,10.895,10.053,10.519,3093257,0
+PCG.US,D,20010206,000000,10.519,10.519,9.861,9.991,4405304,0
+PCG.US,D,20010207,000000,10.053,10.362,9.952,9.977,5490533,0
+PCG.US,D,20010208,000000,9.977,10.021,9.635,9.991,3121060,0
+PCG.US,D,20010209,000000,10.013,10.224,9.984,10.092,3072823,0
+PCG.US,D,20010212,000000,10.092,10.934,8.599,9.704,8966431,0
+PCG.US,D,20010213,000000,9.4339,9.977,9.38,9.512,2418481,0
+PCG.US,D,20010214,000000,9.4339,9.984,9.296,9.666,3061702,0
+PCG.US,D,20010215,000000,9.666,10.013,9.628,9.928,2525295,0
+PCG.US,D,20010216,000000,9.899,10.554,9.899,10.053,3927476,0
+PCG.US,D,20010220,000000,10.092,10.354,9.952,10.046,2810568,0
+PCG.US,D,20010221,000000,9.977,10.634,9.899,10.1,3465169,0
+PCG.US,D,20010222,000000,10.168,11.253,10.068,11.253,5640406,0
+PCG.US,D,20010223,000000,11.174,11.516,10.153,10.594,4669111,0
+PCG.US,D,20010226,000000,10.942,11.408,10.751,10.802,4331717,0
+PCG.US,D,20010227,000000,10.902,10.974,10.671,10.866,2230066,0
+PCG.US,D,20010228,000000,10.826,10.866,10.678,10.795,2387570,0
+PCG.US,D,20010301,000000,10.795,10.826,10.519,10.817,2026135,0
+PCG.US,D,20010302,000000,10.817,11.211,10.526,11.211,2056007,0
+PCG.US,D,20010305,000000,11.369,11.408,11.089,11.408,3254774,0
+PCG.US,D,20010306,000000,11.408,11.408,10.982,11.135,1823884,0
+PCG.US,D,20010307,000000,11.059,11.327,11.059,11.253,1625898,0
+PCG.US,D,20010308,000000,11.253,11.319,11.097,11.159,1507317,0
+PCG.US,D,20010309,000000,11.103,11.282,10.982,11.111,1284632,0
+PCG.US,D,20010312,000000,11.097,11.282,11.025,11.228,1658611,0
+PCG.US,D,20010313,000000,11.174,11.198,10.982,11.011,1428820,0
+PCG.US,D,20010314,000000,10.634,10.826,9.936,10.131,3166968,0
+PCG.US,D,20010315,000000,10.053,10.139,9.82,9.991,2354210,0
+PCG.US,D,20010316,000000,9.2818,9.3573,8.3207,8.8313,5052408,0
+PCG.US,D,20010319,000000,9.2027,9.3878,8.8231,9.1642,2723020,0
+PCG.US,D,20010320,000000,9.062,9.2331,8.8148,8.8148,1661717,0
+PCG.US,D,20010321,000000,8.8231,9.3322,8.8231,9.0862,2754575,0
+PCG.US,D,20010322,000000,9.0005,9.0778,8.4293,8.654,2824021,0
+PCG.US,D,20010323,000000,8.3515,8.5291,8.0499,8.2359,3451336,0
+PCG.US,D,20010326,000000,9.666,11.369,9.512,10.634,7511231,0
+PCG.US,D,20010327,000000,10.634,10.95,10.207,10.207,5069473,0
+PCG.US,D,20010328,000000,10.634,10.663,10.168,10.207,2802034,0
+PCG.US,D,20010329,000000,10.005,10.053,9.689,9.758,2351497,0
+PCG.US,D,20010330,000000,9.628,9.628,8.9002,9.1555,3314128,0
+PCG.US,D,20010402,000000,8.5836,9.1882,8.5836,9.0862,2378134,0
+PCG.US,D,20010403,000000,8.9323,9.2401,8.5836,8.9158,2274295,0
+PCG.US,D,20010404,000000,8.8927,9.0091,8.6988,9.0091,3051486,0
+PCG.US,D,20010405,000000,8.9323,8.9323,8.6295,8.8,1957727,0
+PCG.US,D,20010406,000000,8.8,8.9239,5.0649,5.0649,11145678,0
+PCG.US,D,20010409,000000,5.0264,5.9931,5.0264,5.3356,9231662,0
+PCG.US,D,20010410,000000,5.7997,6.8822,5.7997,6.5729,8467399,0
+PCG.US,D,20010411,000000,6.4956,6.6425,6.202,6.5421,3367534,0
+PCG.US,D,20010412,000000,6.5729,6.9212,6.5192,6.6889,2990708,0
+PCG.US,D,20010416,000000,6.9985,7.0371,6.6196,6.8359,3359261,0
+PCG.US,D,20010417,000000,6.7663,6.9134,6.72,6.8822,2458701,0
+PCG.US,D,20010418,000000,6.9596,7.0371,6.8903,6.9907,3856096,0
+PCG.US,D,20010419,000000,6.9985,6.9985,6.7428,6.7509,2429470,0
+PCG.US,D,20010420,000000,6.7663,6.9596,6.6273,6.8822,2945187,0
+PCG.US,D,20010423,000000,6.9596,6.9907,6.8127,6.9519,2878331,0
+PCG.US,D,20010424,000000,6.9596,7.0371,6.8822,6.9751,2047473,0
+PCG.US,D,20010425,000000,6.9212,6.9212,6.7354,6.8048,2718754,0
+PCG.US,D,20010426,000000,6.8048,6.8048,6.6811,6.7587,1570033,0
+PCG.US,D,20010427,000000,6.7663,6.9519,6.7663,6.9134,969231,0
+PCG.US,D,20010430,000000,6.9596,6.9985,6.8127,6.9365,1646463,0
+PCG.US,D,20010501,000000,7.0757,7.0757,6.8903,6.9596,1833969,0
+PCG.US,D,20010502,000000,6.9596,6.9907,6.8516,6.9288,2010744,0
+PCG.US,D,20010503,000000,6.8746,6.9054,6.7587,6.8516,869915,0
+PCG.US,D,20010504,000000,6.8437,6.9596,6.8203,6.9596,1637533,0
+PCG.US,D,20010507,000000,6.9596,7.0139,6.9134,6.9596,832542,0
+PCG.US,D,20010508,000000,6.9596,6.9596,6.9054,6.9212,812625,0
+PCG.US,D,20010509,000000,6.9443,7.0371,6.8746,6.9596,8483825,0
+PCG.US,D,20010510,000000,6.9671,7.1838,6.9288,7.0371,3098297,0
+PCG.US,D,20010511,000000,7.1142,8.1893,7.0757,8.1816,6896975,0
+PCG.US,D,20010514,000000,8.1893,9.2818,8.1816,9.1245,7978840,0
+PCG.US,D,20010515,000000,8.9323,9.2477,8.8927,8.9323,4116538,0
+PCG.US,D,20010516,000000,8.5836,8.7545,8.4293,8.5069,1991090,0
+PCG.US,D,20010517,000000,8.4988,9.0394,8.2741,9.0243,1642065,0
+PCG.US,D,20010518,000000,9.0243,9.0546,8.8554,9.0005,1992379,0
+PCG.US,D,20010521,000000,9.0778,9.0778,8.5523,8.6295,1500979,0
+PCG.US,D,20010522,000000,8.7062,8.8695,8.5686,8.6839,1530722,0
+PCG.US,D,20010523,000000,8.763,8.9002,8.6611,8.6611,1443564,0
+PCG.US,D,20010524,000000,8.763,8.8397,8.6693,8.7062,1318515,0
+PCG.US,D,20010525,000000,8.6295,8.6457,8.4212,8.4758,867715,0
+PCG.US,D,20010529,000000,8.4293,8.5836,8.1973,8.545,1448477,0
+PCG.US,D,20010530,000000,8.521,8.599,8.3667,8.5141,880388,0
+PCG.US,D,20010531,000000,8.5069,8.9002,8.5069,8.8148,864998,0
+PCG.US,D,20010601,000000,8.8554,9.0862,8.5836,9.0091,3234726,0
+PCG.US,D,20010604,000000,8.9699,9.0005,8.6988,8.8148,1029101,0
+PCG.US,D,20010605,000000,8.776,8.8,8.4678,8.6988,1175618,0
+PCG.US,D,20010606,000000,8.599,8.6916,8.4371,8.5605,876249,0
+PCG.US,D,20010607,000000,8.5686,9.4726,8.5686,9.2401,2817295,0
+PCG.US,D,20010608,000000,9.1642,9.2159,8.8927,9.1555,887759,0
+PCG.US,D,20010611,000000,9.0862,9.3652,8.8927,8.8927,853488,0
+PCG.US,D,20010612,000000,8.8927,9.2818,8.7383,9.2818,1244026,0
+PCG.US,D,20010613,000000,9.2027,9.2027,8.7062,8.7225,1553095,0
+PCG.US,D,20010614,000000,8.7309,8.8148,8.5836,8.6376,876119,0
+PCG.US,D,20010615,000000,8.6376,9.0862,8.6376,8.8927,1951645,0
+PCG.US,D,20010618,000000,8.9699,9.0951,8.8777,9.0394,1949451,0
+PCG.US,D,20010619,000000,8.9699,9.2643,8.9463,9.2643,1986952,0
+PCG.US,D,20010620,000000,9.2643,9.4259,8.9781,9.3488,1009703,0
+PCG.US,D,20010621,000000,9.0862,9.1718,8.8064,9.1245,1118330,0
+PCG.US,D,20010622,000000,9.047,9.2401,8.9781,9.2401,883754,0
+PCG.US,D,20010625,000000,9.273,9.273,9.0091,9.047,788058,0
+PCG.US,D,20010626,000000,9.0091,9.38,8.9239,9.3107,1386923,0
+PCG.US,D,20010627,000000,9.2331,9.3488,9.0862,9.1642,847281,0
+PCG.US,D,20010628,000000,9.273,9.697,9.2401,9.4339,1399077,0
+PCG.US,D,20010629,000000,9.2401,9.4339,8.6611,8.6611,1539903,0
+PCG.US,D,20010702,000000,9.047,9.666,9.0177,9.666,1254501,0
+PCG.US,D,20010703,000000,9.512,9.767,9.4259,9.713,504207,0
+PCG.US,D,20010705,000000,9.713,10.307,9.658,10.301,1600548,0
+PCG.US,D,20010706,000000,10.301,10.766,10.068,10.402,2858803,0
+PCG.US,D,20010709,000000,10.44,10.99,10.362,10.902,2767640,0
+PCG.US,D,20010710,000000,10.751,10.758,10.362,10.478,1376448,0
+PCG.US,D,20010711,000000,10.487,11.097,10.487,10.634,2437490,0
+PCG.US,D,20010712,000000,10.594,10.875,10.446,10.611,1740472,0
+PCG.US,D,20010713,000000,10.44,11.12,10.44,11.059,2039195,0
+PCG.US,D,20010716,000000,11.211,11.87,11.135,11.602,4142399,0
+PCG.US,D,20010717,000000,11.559,11.668,11.452,11.534,1685251,0
+PCG.US,D,20010718,000000,11.528,11.709,11.528,11.676,2203943,0
+PCG.US,D,20010719,000000,11.659,11.908,11.651,11.908,2098162,0
+PCG.US,D,20010720,000000,11.833,11.833,11.521,11.602,1679695,0
+PCG.US,D,20010723,000000,11.559,11.568,10.889,11.018,2024066,0
+PCG.US,D,20010724,000000,11.059,11.097,10.246,10.626,1991347,0
+PCG.US,D,20010725,000000,10.594,10.934,10.44,10.826,2169806,0
+PCG.US,D,20010726,000000,10.685,11.211,10.594,11.211,1873023,0
+PCG.US,D,20010727,000000,11.135,11.443,10.875,11.443,2027171,0
+PCG.US,D,20010730,000000,11.369,11.534,11.075,11.516,1007895,0
+PCG.US,D,20010731,000000,11.435,11.833,11.29,11.502,2363134,0
+PCG.US,D,20010801,000000,11.485,11.791,11.211,11.639,1067773,0
+PCG.US,D,20010802,000000,11.716,11.955,11.716,11.94,906899,0
+PCG.US,D,20010803,000000,11.863,12.011,11.521,11.791,1274026,0
+PCG.US,D,20010806,000000,11.8,11.8,11.534,11.651,580763,0
+PCG.US,D,20010807,000000,11.87,12.259,11.782,12.242,1295106,0
+PCG.US,D,20010808,000000,12.063,12.266,12.046,12.141,1163590,0
+PCG.US,D,20010809,000000,12.141,12.482,12.046,12.374,1777067,0
+PCG.US,D,20010810,000000,12.217,12.628,12.179,12.397,1118460,0
+PCG.US,D,20010813,000000,12.397,12.467,12.36,12.409,636366,0
+PCG.US,D,20010814,000000,12.433,12.527,12.417,12.467,599254,0
+PCG.US,D,20010815,000000,12.474,12.519,12.382,12.382,1493091,0
+PCG.US,D,20010816,000000,12.374,12.55,12.308,12.417,1070484,0
+PCG.US,D,20010817,000000,12.294,12.514,12.294,12.424,1350970,0
+PCG.US,D,20010820,000000,12.374,12.983,12.374,12.983,1729997,0
+PCG.US,D,20010821,000000,12.859,13.061,12.722,12.789,1222692,0
+PCG.US,D,20010822,000000,12.76,12.914,12.681,12.681,875215,0
+PCG.US,D,20010823,000000,12.722,12.914,12.489,12.606,1176396,0
+PCG.US,D,20010824,000000,12.606,12.822,12.542,12.822,1468778,0
+PCG.US,D,20010827,000000,12.798,12.976,12.729,12.876,1035050,0
+PCG.US,D,20010828,000000,12.722,12.961,12.722,12.954,1037378,0
+PCG.US,D,20010829,000000,12.798,12.852,12.649,12.698,619688,0
+PCG.US,D,20010830,000000,12.743,12.929,12.474,12.621,766847,0
+PCG.US,D,20010831,000000,12.722,12.806,12.565,12.681,929659,0
+PCG.US,D,20010904,000000,12.565,13.053,12.534,12.798,912718,0
+PCG.US,D,20010905,000000,12.681,12.774,12.45,12.76,720683,0
+PCG.US,D,20010906,000000,12.76,12.76,12.397,12.606,919572,0
+PCG.US,D,20010907,000000,12.606,12.867,12.527,12.767,1227988,0
+PCG.US,D,20010910,000000,12.644,12.89,12.621,12.837,1525551,0
+PCG.US,D,20010917,000000,12.45,12.489,11.639,11.87,1305326,0
+PCG.US,D,20010918,000000,11.863,11.87,11.485,11.8,1297691,0
+PCG.US,D,20010919,000000,11.849,12.104,11.135,11.211,1573396,0
+PCG.US,D,20010920,000000,11.018,12.45,10.751,10.81,3207054,0
+PCG.US,D,20010921,000000,11.833,13.496,11.833,13.144,3418874,0
+PCG.US,D,20010924,000000,13.107,13.138,12.69,12.736,4013342,0
+PCG.US,D,20010925,000000,12.736,12.876,11.931,12.141,2605990,0
+PCG.US,D,20010926,000000,11.987,12.141,11.833,11.987,1865779,0
+PCG.US,D,20010927,000000,12.025,12.141,11.782,11.816,1094667,0
+PCG.US,D,20010928,000000,11.791,11.908,11.602,11.753,4403750,0
+PCG.US,D,20011001,000000,11.753,11.833,11.609,11.782,1951645,0
+PCG.US,D,20011002,000000,11.625,11.753,11.568,11.639,3442019,0
+PCG.US,D,20011003,000000,12.76,13.603,12.489,13.603,4984125,0
+PCG.US,D,20011004,000000,13.531,13.896,13.007,13.339,3041788,0
+PCG.US,D,20011005,000000,13.378,13.842,12.969,13.805,3321499,0
+PCG.US,D,20011008,000000,13.612,14.113,13.531,14.113,1403862,0
+PCG.US,D,20011009,000000,13.973,14.073,13.927,13.973,775771,0
+PCG.US,D,20011010,000000,13.927,14.616,13.805,14.577,1290581,0
+PCG.US,D,20011011,000000,14.523,15.08,14.499,14.762,2378655,0
+PCG.US,D,20011012,000000,14.762,14.994,14.655,14.769,1911686,0
+PCG.US,D,20011015,000000,14.706,14.925,14.706,14.802,1750301,0
+PCG.US,D,20011016,000000,14.73,14.98,14.723,14.918,1000524,0
+PCG.US,D,20011017,000000,14.817,15.072,14.778,14.987,849480,0
+PCG.US,D,20011018,000000,14.886,15.11,14.809,14.925,1570551,0
+PCG.US,D,20011019,000000,14.901,15.458,14.831,15.318,1181952,0
+PCG.US,D,20011022,000000,15.318,15.465,15.288,15.429,1239113,0
+PCG.US,D,20011023,000000,15.429,15.542,15.318,15.342,1933933,0
+PCG.US,D,20011024,000000,15.234,15.388,15.001,15.333,1280621,0
+PCG.US,D,20011025,000000,15.273,15.429,14.693,14.73,2023675,0
+PCG.US,D,20011026,000000,14.693,14.693,13.927,14.073,2320071,0
+PCG.US,D,20011029,000000,13.88,14.058,13.664,13.805,796072,0
+PCG.US,D,20011030,000000,13.805,14.027,13.734,14.027,807326,0
+PCG.US,D,20011031,000000,13.874,14.073,13.726,13.966,798146,0
+PCG.US,D,20011101,000000,13.919,14.113,13.572,14.004,1161395,0
+PCG.US,D,20011102,000000,13.919,13.95,13.496,13.866,1049149,0
+PCG.US,D,20011105,000000,13.842,14.382,13.842,14.198,1190362,0
+PCG.US,D,20011106,000000,14.113,14.189,13.78,14.189,920863,0
+PCG.US,D,20011107,000000,14.189,14.189,13.788,13.919,1309462,0
+PCG.US,D,20011108,000000,13.919,13.958,13.138,13.531,1767498,0
+PCG.US,D,20011109,000000,13.842,14.035,13.572,13.919,2069586,0
+PCG.US,D,20011112,000000,13.805,13.904,13.456,13.639,763873,0
+PCG.US,D,20011113,000000,13.496,14.104,13.496,13.997,889700,0
+PCG.US,D,20011114,000000,13.997,14.035,13.689,13.927,814565,0
+PCG.US,D,20011115,000000,13.943,14.02,13.655,13.764,1081604,0
+PCG.US,D,20011116,000000,13.771,14.189,13.771,14.152,1693530,0
+PCG.US,D,20011119,000000,14.035,14.237,13.647,14.104,882847,0
+PCG.US,D,20011120,000000,14.035,14.189,13.919,14.027,836420,0
+PCG.US,D,20011121,000000,13.919,13.919,13.68,13.858,431141,0
+PCG.US,D,20011123,000000,13.764,13.988,13.572,13.943,284884,0
+PCG.US,D,20011126,000000,13.919,14.051,13.625,13.805,615674,0
+PCG.US,D,20011127,000000,13.919,14.229,13.78,13.88,1157517,0
+PCG.US,D,20011128,000000,13.912,14.229,13.842,14.189,2030660,0
+PCG.US,D,20011129,000000,14.189,14.382,14.012,14.113,1274154,0
+PCG.US,D,20011130,000000,14.035,14.351,13.958,14.152,1406448,0
+PCG.US,D,20011203,000000,14.152,14.375,13.997,14.221,1352525,0
+PCG.US,D,20011204,000000,13.919,14.416,13.805,14.399,1080311,0
+PCG.US,D,20011205,000000,14.46,14.825,14.46,14.794,1240016,0
+PCG.US,D,20011206,000000,14.616,14.616,14.399,14.523,1109407,0
+PCG.US,D,20011207,000000,14.616,14.901,14.453,14.802,1176396,0
+PCG.US,D,20011210,000000,14.802,14.918,14.577,14.901,1446018,0
+PCG.US,D,20011211,000000,14.909,15.04,14.693,14.839,998973,0
+PCG.US,D,20011212,000000,14.809,15.116,14.523,15.11,1422614,0
+PCG.US,D,20011213,000000,15.001,15.173,14.769,15.009,985653,0
+PCG.US,D,20011214,000000,14.925,15.157,14.817,14.963,1169021,0
+PCG.US,D,20011217,000000,14.863,14.941,14.382,14.778,1069063,0
+PCG.US,D,20011218,000000,14.778,15.08,14.468,15.08,1249069,0
+PCG.US,D,20011219,000000,15.001,15.273,14.901,15.234,1348514,0
+PCG.US,D,20011220,000000,15.08,15.157,14.893,15.001,941297,0
+PCG.US,D,20011221,000000,15.032,15.217,14.925,15.04,1516627,0
+PCG.US,D,20011224,000000,14.925,15.265,14.925,15.009,357949,0
+PCG.US,D,20011226,000000,15.009,15.458,15.009,15.326,796849,0
+PCG.US,D,20011227,000000,15.181,15.442,15.181,15.351,685506,0
+PCG.US,D,20011228,000000,15.313,15.465,15.08,15.11,1134880,0
+PCG.US,D,20011231,000000,15.08,15.234,14.794,14.878,1017077,0
+PCG.US,D,20020102,000000,14.769,15.08,14.693,15.04,1962512,0
+PCG.US,D,20020103,000000,14.863,15.116,14.778,15.04,1058844,0
+PCG.US,D,20020104,000000,14.925,15.217,14.817,15.116,1447572,0
+PCG.US,D,20020107,000000,15.116,15.273,14.954,15.173,691199,0
+PCG.US,D,20020108,000000,15.04,15.351,14.693,14.817,2091699,0
+PCG.US,D,20020109,000000,14.693,15.209,14.693,15.095,2875746,0
+PCG.US,D,20020110,000000,15.148,15.226,14.701,15.065,1998203,0
+PCG.US,D,20020111,000000,14.693,14.854,14.584,14.684,1535509,0
+PCG.US,D,20020114,000000,14.693,15.125,14.616,15.088,1219844,0
+PCG.US,D,20020115,000000,14.925,15.14,14.854,15.009,1213767,0
+PCG.US,D,20020116,000000,14.987,15.095,14.701,14.769,837972,0
+PCG.US,D,20020117,000000,14.73,14.925,14.655,14.87,1059104,0
+PCG.US,D,20020118,000000,14.73,15.273,14.693,15.173,2560079,0
+PCG.US,D,20020122,000000,15.116,15.465,14.98,15.429,2902382,0
+PCG.US,D,20020123,000000,15.623,15.657,15.472,15.481,2370376,0
+PCG.US,D,20020124,000000,15.429,16.162,15.429,16.069,2018373,0
+PCG.US,D,20020125,000000,16.069,16.154,15.707,15.759,1727801,0
+PCG.US,D,20020128,000000,15.657,16.038,15.623,15.908,2150923,0
+PCG.US,D,20020129,000000,16.047,16.269,15.93,16.162,2786258,0
+PCG.US,D,20020130,000000,16.085,16.238,15.853,16.078,1455849,0
+PCG.US,D,20020131,000000,16.047,16.625,15.93,16.625,1730905,0
+PCG.US,D,20020201,000000,16.471,16.571,16.317,16.471,1751467,0
+PCG.US,D,20020204,000000,16.394,16.564,16.317,16.525,1171221,0
+PCG.US,D,20020205,000000,16.433,17.01,16.401,16.903,1197600,0
+PCG.US,D,20020206,000000,16.829,17.244,16.781,17.244,2044495,0
+PCG.US,D,20020207,000000,17.076,17.315,16.781,16.894,1604175,0
+PCG.US,D,20020208,000000,16.742,16.866,15.165,16.185,5673901,0
+PCG.US,D,20020211,000000,16.047,16.278,15.93,16.116,1535251,0
+PCG.US,D,20020212,000000,15.853,16.269,15.736,16.124,1414724,0
+PCG.US,D,20020213,000000,16.008,16.502,15.908,16.238,1764009,0
+PCG.US,D,20020214,000000,16.124,16.502,16.047,16.486,999615,0
+PCG.US,D,20020215,000000,16.354,16.502,15.814,16.047,993668,0
+PCG.US,D,20020219,000000,15.73,16.193,15.73,15.908,1103071,0
+PCG.US,D,20020220,000000,15.969,15.969,15.472,15.921,1244154,0
+PCG.US,D,20020221,000000,15.736,15.914,15.318,15.465,2158685,0
+PCG.US,D,20020222,000000,15.318,15.992,15.318,15.992,1011389,0
+PCG.US,D,20020225,000000,15.814,15.9,15.581,15.698,1346575,0
+PCG.US,D,20020226,000000,15.505,16.085,15.505,16.015,1139800,0
+PCG.US,D,20020227,000000,16.047,16.433,15.969,16.124,1547794,0
+PCG.US,D,20020228,000000,16.124,16.471,16.022,16.401,1496711,0
+PCG.US,D,20020301,000000,16.433,17.01,16.409,17.01,1743449,0
+PCG.US,D,20020304,000000,16.936,17.43,16.829,17.43,1715385,0
+PCG.US,D,20020305,000000,17.43,1.7777,17.174,17.763,2135793,0
+PCG.US,D,20020306,000000,17.669,17.769,17.345,17.486,2061827,0
+PCG.US,D,20020307,000000,17.4,17.655,17.291,17.478,1493997,0
+PCG.US,D,20020308,000000,17.478,17.631,16.781,16.936,1776939,0
+PCG.US,D,20020311,000000,16.742,16.859,16.341,16.548,2380076,0
+PCG.US,D,20020312,000000,16.502,16.625,16.302,16.385,1109796,0
+PCG.US,D,20020313,000000,16.394,16.394,16.162,16.17,904442,0
+PCG.US,D,20020314,000000,16.146,16.294,16.099,16.2,1540545,0
+PCG.US,D,20020315,000000,16.224,16.471,16.2,16.302,1692757,0
+PCG.US,D,20020318,000000,16.255,16.821,16.255,16.763,1053671,0
+PCG.US,D,20020319,000000,16.664,17.165,16.664,17.165,956558,0
+PCG.US,D,20020320,000000,17.01,17.2,16.821,17.019,2369472,0
+PCG.US,D,20020321,000000,16.975,17.507,16.975,17.493,1192562,0
+PCG.US,D,20020322,000000,17.4,17.631,17.338,17.493,1331444,0
+PCG.US,D,20020325,000000,17.538,17.693,17.438,17.594,1055482,0
+PCG.US,D,20020326,000000,17.594,17.708,17.515,17.655,2369729,0
+PCG.US,D,20020327,000000,17.669,18.134,17.669,18.019,2503957,0
+PCG.US,D,20020328,000000,18.134,18.296,17.784,18.218,1670642,0
+PCG.US,D,20020401,000000,18.218,18.257,17.893,18.249,836420,0
+PCG.US,D,20020402,000000,18.056,18.155,17.793,17.854,1356791,0
+PCG.US,D,20020403,000000,17.826,17.826,17.47,17.594,1614001,0
+PCG.US,D,20020404,000000,17.478,17.669,17.283,17.33,3361327,0
+PCG.US,D,20020405,000000,17.515,17.733,17.515,17.594,1500719,0
+PCG.US,D,20020408,000000,17.599,17.647,17.407,17.561,753397,0
+PCG.US,D,20020409,000000,17.57,17.616,17.361,17.478,712146,0
+PCG.US,D,20020410,000000,17.553,18.117,17.478,18.095,2326147,0
+PCG.US,D,20020411,000000,18.095,18.155,17.639,17.639,1530074,0
+PCG.US,D,20020412,000000,17.826,18.01,17.639,18.01,1361187,0
+PCG.US,D,20020415,000000,17.901,17.956,17.655,17.702,1580508,0
+PCG.US,D,20020416,000000,17.784,18.019,17.747,17.893,1020439,0
+PCG.US,D,20020417,000000,17.747,17.971,17.623,17.769,2018244,0
+PCG.US,D,20020418,000000,17.763,17.885,17.631,17.854,830345,0
+PCG.US,D,20020419,000000,17.747,17.854,17.708,17.854,627058,0
+PCG.US,D,20020422,000000,17.784,18.056,1.7777,17.901,979964,0
+PCG.US,D,20020423,000000,18.095,18.257,17.863,18.095,1654222,0
+PCG.US,D,20020424,000000,18.064,18.182,17.91,18.173,1133977,0
+PCG.US,D,20020425,000000,18.019,18.173,17.863,18.148,1335713,0
+PCG.US,D,20020426,000000,18.056,18.148,17.979,18.095,910910,0
+PCG.US,D,20020429,000000,18.056,18.056,17.755,17.755,1122984,0
+PCG.US,D,20020430,000000,17.901,18.19,17.87,18.173,1612192,0
+PCG.US,D,20020501,000000,18.095,18.249,17.901,18.164,805770,0
+PCG.US,D,20020502,000000,18.173,18.264,18.056,18.204,923324,0
+PCG.US,D,20020503,000000,18.257,18.28,18.11,18.249,1733363,0
+PCG.US,D,20020506,000000,18.249,18.342,18.126,18.155,1509644,0
+PCG.US,D,20020507,000000,18.249,18.288,18.064,18.095,893321,0
+PCG.US,D,20020508,000000,18.103,18.365,18.073,18.314,1760259,0
+PCG.US,D,20020509,000000,18.288,18.329,17.987,18.019,1150273,0
+PCG.US,D,20020510,000000,18.025,18.264,17.863,17.979,738139,0
+PCG.US,D,20020513,000000,18.019,18.321,17.941,18.288,825037,0
+PCG.US,D,20020514,000000,18.134,18.242,17.677,17.747,1590986,0
+PCG.US,D,20020515,000000,17.708,17.708,16.478,16.486,5244568,0
+PCG.US,D,20020516,000000,16.471,16.625,15.806,16.238,4367416,0
+PCG.US,D,20020517,000000,15.853,16.224,15.853,16.008,2551030,0
+PCG.US,D,20020520,000000,16.085,16.354,15.944,16.154,1496711,0
+PCG.US,D,20020521,000000,16.238,16.278,15.93,16.162,1117814,0
+PCG.US,D,20020522,000000,16.162,16.464,16.124,16.464,2315286,0
+PCG.US,D,20020523,000000,16.464,16.859,16.409,16.859,1462829,0
+PCG.US,D,20020524,000000,17.01,17.142,16.803,16.936,1820005,0
+PCG.US,D,20020528,000000,16.936,17.114,16.803,16.995,1139020,0
+PCG.US,D,20020529,000000,16.821,16.975,16.518,16.781,1046690,0
+PCG.US,D,20020530,000000,16.781,17.12,16.781,16.936,1406187,0
+PCG.US,D,20020531,000000,16.951,17.01,16.425,16.625,1795303,0
+PCG.US,D,20020603,000000,16.781,16.821,16.269,16.294,979833,0
+PCG.US,D,20020604,000000,16.261,16.425,15.969,16.294,1206524,0
+PCG.US,D,20020605,000000,16.317,16.347,15.806,16.047,1549342,0
+PCG.US,D,20020606,000000,16.047,16.124,15.637,15.666,1303123,0
+PCG.US,D,20020607,000000,15.542,15.657,15.429,15.529,2097774,0
+PCG.US,D,20020610,000000,15.581,15.689,15.256,15.65,1384721,0
+PCG.US,D,20020611,000000,15.623,15.723,15.209,15.249,1915436,0
+PCG.US,D,20020612,000000,15.234,16.031,15.234,15.93,2507580,0
+PCG.US,D,20020613,000000,15.869,16.099,15.775,15.892,1550897,0
+PCG.US,D,20020614,000000,15.853,16.06,15.542,15.869,1238208,0
+PCG.US,D,20020617,000000,15.892,16.781,15.861,16.713,1956301,0
+PCG.US,D,20020618,000000,16.713,16.975,16.449,16.728,1934966,0
+PCG.US,D,20020619,000000,16.587,16.812,16.317,16.385,1043588,0
+PCG.US,D,20020620,000000,16.238,16.781,16.154,16.154,1214155,0
+PCG.US,D,20020621,000000,15.623,16.124,15.623,15.892,2056523,0
+PCG.US,D,20020624,000000,15.657,15.73,15.318,15.326,1926815,0
+PCG.US,D,20020625,000000,15.388,15.505,14.901,14.963,1942206,0
+PCG.US,D,20020626,000000,14.189,14.46,13.927,13.927,4908083,0
+PCG.US,D,20020627,000000,13.927,13.927,13.069,13.107,3316070,0
+PCG.US,D,20020628,000000,12.681,13.834,12.644,13.834,3470730,0
+PCG.US,D,20020701,000000,13.689,13.726,13.293,13.417,1717455,0
+PCG.US,D,20020702,000000,13.417,13.487,12.433,12.514,2852856,0
+PCG.US,D,20020703,000000,12.527,13.061,12.527,12.715,2769966,0
+PCG.US,D,20020705,000000,12.774,13.061,12.774,13.045,748225,0
+PCG.US,D,20020708,000000,12.876,13.007,12.722,12.983,1445763,0
+PCG.US,D,20020709,000000,12.89,13.038,12.574,12.574,1690943,0
+PCG.US,D,20020710,000000,12.606,12.621,11.753,11.808,2166189,0
+PCG.US,D,20020711,000000,11.768,12.179,11.485,12.104,1960957,0
+PCG.US,D,20020712,000000,12.112,12.112,11.408,11.585,1730384,0
+PCG.US,D,20020715,000000,11.369,11.946,10.532,11.946,2934583,0
+PCG.US,D,20020716,000000,11.833,11.857,11.143,11.299,1793365,0
+PCG.US,D,20020717,000000,11.485,11.709,11.111,11.384,1859445,0
+PCG.US,D,20020718,000000,11.568,11.585,10.685,10.779,1430889,0
+PCG.US,D,20020719,000000,10.586,10.663,10.046,10.34,2128942,0
+PCG.US,D,20020722,000000,10.332,10.547,9.52,9.62,2157779,0
+PCG.US,D,20020723,000000,9.666,9.861,8.7545,8.8064,2548963,0
+PCG.US,D,20020724,000000,8.4293,9.542,8.2276,9.503,4139038,0
+PCG.US,D,20020725,000000,9.4339,9.828,9.1401,9.742,2072945,0
+PCG.US,D,20020726,000000,9.704,9.704,9.1322,9.3166,1852847,0
+PCG.US,D,20020729,000000,9.4726,9.643,9.4339,9.628,1908457,0
+PCG.US,D,20020730,000000,9.635,10.703,9.512,10.594,2195278,0
+PCG.US,D,20020731,000000,10.594,10.826,10.246,10.751,2394688,0
+PCG.US,D,20020801,000000,8.5069,8.7696,6.1864,7.5473,25237836,0
+PCG.US,D,20020802,000000,7.5473,7.5705,6.6889,6.8127,11205807,0
+PCG.US,D,20020805,000000,6.8048,6.8127,6.1864,6.4185,6858958,0
+PCG.US,D,20020806,000000,6.4569,6.9212,6.4569,6.6738,6307033,0
+PCG.US,D,20020807,000000,6.8437,7.2689,6.8048,7.238,5088482,0
+PCG.US,D,20020808,000000,7.5009,7.5009,7.2304,7.4621,2881692,0
+PCG.US,D,20020809,000000,7.4621,8.0422,7.3464,8.0422,2740350,0
+PCG.US,D,20020812,000000,8.0422,8.1893,7.6633,8.112,3141747,0
+PCG.US,D,20020813,000000,8.1196,8.3905,7.9649,8.1354,4384353,0
+PCG.US,D,20020814,000000,8.1354,8.1816,7.6555,8.1816,3343098,0
+PCG.US,D,20020815,000000,8.1816,8.8851,8.0965,8.7383,4309864,0
+PCG.US,D,20020816,000000,8.6988,8.8148,8.4293,8.7062,2573919,0
+PCG.US,D,20020819,000000,8.6295,8.776,8.4678,8.6988,1106691,0
+PCG.US,D,20020820,000000,8.5686,8.6611,8.2124,8.3598,1733619,0
+PCG.US,D,20020821,000000,8.3598,8.3598,8.019,8.1816,2321881,0
+PCG.US,D,20020822,000000,8.1973,9.0778,8.1973,8.9086,2088206,0
+PCG.US,D,20020823,000000,9.4726,9.62,9.3166,9.373,4336895,0
+PCG.US,D,20020826,000000,9.589,9.783,9.55,9.758,2414601,0
+PCG.US,D,20020827,000000,9.853,9.861,9.1642,9.2245,1738144,0
+PCG.US,D,20020828,000000,9.1642,9.38,8.8231,8.9942,1854657,0
+PCG.US,D,20020829,000000,8.7383,9.1642,8.6611,9.0862,1188289,0
+PCG.US,D,20020830,000000,8.8148,8.9699,8.7225,8.776,2529692,0
+PCG.US,D,20020903,000000,8.8148,9.2401,8.7062,8.9781,2773198,0
+PCG.US,D,20020904,000000,9.2818,9.38,9.0862,9.2027,2518962,0
+PCG.US,D,20020905,000000,9.2027,9.2477,8.9699,9.2331,1518436,0
+PCG.US,D,20020906,000000,9.2643,9.2818,8.9867,9.1401,2245454,0
+PCG.US,D,20020909,000000,9.1401,9.1555,8.7383,9.0546,1368428,0
+PCG.US,D,20020910,000000,9.2818,9.582,9.2818,9.55,3014632,0
+PCG.US,D,20020911,000000,9.704,9.991,9.704,9.952,3546898,0
+PCG.US,D,20020912,000000,9.952,10.053,9.565,9.742,3112267,0
+PCG.US,D,20020913,000000,9.742,10.005,9.628,9.912,1965354,0
+PCG.US,D,20020916,000000,9.837,9.837,9.526,9.589,1613871,0
+PCG.US,D,20020917,000000,9.861,9.875,9.2892,9.3573,2027685,0
+PCG.US,D,20020918,000000,9.2818,9.899,9.2818,9.837,2694313,0
+PCG.US,D,20020919,000000,9.704,9.758,9.373,9.373,3173431,0
+PCG.US,D,20020920,000000,9.1245,9.3166,8.6916,8.7225,5038829,0
+PCG.US,D,20020923,000000,8.5686,9.047,8.3207,8.3207,3216236,0
+PCG.US,D,20020924,000000,8.3207,8.3983,8.019,8.3207,3786135,0
+PCG.US,D,20020925,000000,8.3515,9.0712,8.3515,8.776,2506417,0
+PCG.US,D,20020926,000000,8.8927,9.296,8.8148,9.2818,1978804,0
+PCG.US,D,20020927,000000,9.2566,9.2643,8.5069,8.5911,2242350,0
+PCG.US,D,20020930,000000,8.3983,8.776,8.3129,8.7062,2083677,0
+PCG.US,D,20021001,000000,8.6916,8.8851,8.4678,8.8619,2249722,0
+PCG.US,D,20021002,000000,8.8148,9.0394,8.6295,8.8927,1149111,0
+PCG.US,D,20021003,000000,8.8927,9.0862,8.3905,8.4132,1814056,0
+PCG.US,D,20021004,000000,8.4293,8.4293,8.0578,8.1973,1464385,0
+PCG.US,D,20021007,000000,8.1973,8.1973,7.6325,7.6325,1845864,0
+PCG.US,D,20021008,000000,7.7021,7.9339,7.1142,7.238,3289037,0
+PCG.US,D,20021009,000000,7.0371,7.0371,6.5806,6.6889,2920489,0
+PCG.US,D,20021010,000000,6.6118,7.2689,6.3798,7.145,2771385,0
+PCG.US,D,20021011,000000,7.153,7.2149,7.0448,7.1066,3265245,0
+PCG.US,D,20021014,000000,6.7279,6.9985,6.6889,6.9596,2889450,0
+PCG.US,D,20021015,000000,7.1142,7.1142,6.8048,6.8669,3447972,0
+PCG.US,D,20021016,000000,6.8048,6.8048,6.3178,6.3332,3121186,0
+PCG.US,D,20021017,000000,6.3798,7.153,6.3798,7.1142,2125194,0
+PCG.US,D,20021018,000000,6.8822,7.3464,6.8437,7.3464,3150672,0
+PCG.US,D,20021021,000000,7.2921,8.0887,7.153,8.0422,3904457,0
+PCG.US,D,20021022,000000,8.0499,8.3129,7.6709,7.8255,1673614,0
+PCG.US,D,20021023,000000,7.8489,8.2741,7.8102,8.2741,1157775,0
+PCG.US,D,20021024,000000,8.3515,8.4212,8.0809,8.1354,1467225,0
+PCG.US,D,20021025,000000,8.1816,8.3053,7.8489,8.259,1178202,0
+PCG.US,D,20021028,000000,8.4212,8.4827,8.1816,8.3129,1125186,0
+PCG.US,D,20021029,000000,8.4212,8.4293,8.0267,8.3515,1069577,0
+PCG.US,D,20021030,000000,8.4293,8.6988,8.2434,8.6988,1286702,0
+PCG.US,D,20021031,000000,8.6222,8.6611,8.3053,8.3905,1286702,0
+PCG.US,D,20021101,000000,8.4678,8.8313,8.4293,8.763,1250880,0
+PCG.US,D,20021104,000000,8.8148,9.0328,8.776,8.9942,2126871,0
+PCG.US,D,20021105,000000,9.1245,9.2331,8.9781,9.1949,2084714,0
+PCG.US,D,20021106,000000,9.1401,9.3488,8.9942,9.3166,2104503,0
+PCG.US,D,20021107,000000,9.3166,9.3166,8.9002,9.1718,1814830,0
+PCG.US,D,20021108,000000,9.1796,9.1796,8.6693,8.6988,1278037,0
+PCG.US,D,20021111,000000,8.7062,8.9323,8.4758,8.7696,1036217,0
+PCG.US,D,20021112,000000,8.8471,9.1026,8.6988,8.7917,2292527,0
+PCG.US,D,20021113,000000,8.8,9.1796,8.654,8.9699,2189848,0
+PCG.US,D,20021114,000000,8.8148,9.3244,8.8148,9.3019,1656546,0
+PCG.US,D,20021115,000000,9.2027,9.704,9.2027,9.704,2018891,0
+PCG.US,D,20021118,000000,9.666,9.666,9.1949,9.2892,2512492,0
+PCG.US,D,20021119,000000,9.3166,9.729,9.2477,9.65,1632752,0
+PCG.US,D,20021120,000000,9.666,9.798,9.4726,9.713,1494514,0
+PCG.US,D,20021121,000000,9.861,10.519,9.804,10.378,3420298,0
+PCG.US,D,20021122,000000,10.323,10.634,10.315,10.532,1757931,0
+PCG.US,D,20021125,000000,10.539,10.895,10.246,10.656,1705944,0
+PCG.US,D,20021126,000000,10.402,10.817,10.402,10.571,1752889,0
+PCG.US,D,20021127,000000,10.495,10.519,10.27,10.431,1229543,0
+PCG.US,D,20021129,000000,10.402,10.734,10.292,10.678,724048,0
+PCG.US,D,20021202,000000,10.671,10.766,10.362,10.378,1939751,0
+PCG.US,D,20021203,000000,10.378,10.431,9.977,10.123,1322908,0
+PCG.US,D,20021204,000000,10.053,10.059,9.689,9.689,2043588,0
+PCG.US,D,20021205,000000,9.82,10.131,9.783,10.013,948408,0
+PCG.US,D,20021206,000000,9.742,9.97,9.729,9.936,1025094,0
+PCG.US,D,20021209,000000,9.899,10.046,9.79,9.977,906377,0
+PCG.US,D,20021210,000000,9.899,10.192,9.828,10.192,1285279,0
+PCG.US,D,20021211,000000,10.131,10.387,10.013,10.246,1043200,0
+PCG.US,D,20021212,000000,10.246,10.634,10.246,10.554,1491023,0
+PCG.US,D,20021213,000000,10.562,10.642,10.332,10.34,1643745,0
+PCG.US,D,20021216,000000,10.284,10.671,10.2,10.671,1545982,0
+PCG.US,D,20021217,000000,10.634,10.967,10.594,10.751,2325890,0
+PCG.US,D,20021218,000000,10.671,10.909,10.671,10.766,1462829,0
+PCG.US,D,20021219,000000,10.772,10.826,10.547,10.634,3725485,0
+PCG.US,D,20021220,000000,10.554,10.902,10.44,10.44,4000412,0
+PCG.US,D,20021223,000000,10.519,10.772,10.44,10.603,1738664,0
+PCG.US,D,20021224,000000,10.362,10.554,10.362,10.502,849222,0
+PCG.US,D,20021226,000000,10.532,10.663,10.454,10.594,1144709,0
+PCG.US,D,20021227,000000,10.519,10.619,10.446,10.539,814956,0
+PCG.US,D,20021230,000000,10.478,10.577,10.402,10.554,910910,0
+PCG.US,D,20021231,000000,10.532,10.779,10.519,10.751,826849,0
+PCG.US,D,20030102,000000,10.826,11.299,10.826,11.299,1930437,0
+PCG.US,D,20030103,000000,11.253,11.384,11.059,11.135,1362091,0
+PCG.US,D,20030106,000000,11.059,11.775,11.059,11.676,2740092,0
+PCG.US,D,20030107,000000,11.683,11.683,11.174,11.369,1886732,0
+PCG.US,D,20030108,000000,11.369,11.753,11.369,11.691,1556585,0
+PCG.US,D,20030109,000000,11.659,11.791,11.602,11.782,1601845,0
+PCG.US,D,20030110,000000,11.775,11.87,11.602,11.782,1422227,0
+PCG.US,D,20030113,000000,11.791,11.791,11.477,11.477,1654481,0
+PCG.US,D,20030114,000000,11.552,11.782,11.485,11.782,1914275,0
+PCG.US,D,20030115,000000,11.782,11.791,11.552,11.659,1785216,0
+PCG.US,D,20030116,000000,11.716,11.753,11.639,11.742,1585681,0
+PCG.US,D,20030117,000000,11.617,11.716,10.832,11.528,1737500,0
+PCG.US,D,20030121,000000,11.602,11.676,11.399,11.427,1365844,0
+PCG.US,D,20030122,000000,11.391,11.391,10.982,11.198,1847418,0
+PCG.US,D,20030123,000000,11.135,11.336,11.135,11.143,1159580,0
+PCG.US,D,20030124,000000,11.075,11.15,10.758,10.826,1531628,0
+PCG.US,D,20030127,000000,10.671,10.85,10.44,10.478,1493610,0
+PCG.US,D,20030128,000000,10.554,10.817,10.532,10.648,1229027,0
+PCG.US,D,20030129,000000,10.44,10.626,10.362,10.454,1412396,0
+PCG.US,D,20030130,000000,10.408,10.577,10.348,10.378,1047982,0
+PCG.US,D,20030131,000000,10.246,10.671,10.246,10.671,1733101,0
+PCG.US,D,20030203,000000,10.663,10.81,10.611,10.81,1147295,0
+PCG.US,D,20030204,000000,10.519,10.671,10.44,10.478,1428952,0
+PCG.US,D,20030205,000000,10.487,10.71,10.431,10.431,1517791,0
+PCG.US,D,20030206,000000,10.362,10.502,10.207,10.284,1307004,0
+PCG.US,D,20030207,000000,10.362,10.402,10.028,10.053,1635082,0
+PCG.US,D,20030210,000000,10.092,10.348,10.068,10.323,1349677,0
+PCG.US,D,20030211,000000,10.348,10.362,10.021,10.161,1603271,0
+PCG.US,D,20030212,000000,10.161,10.207,9.682,9.75,2244549,0
+PCG.US,D,20030213,000000,9.675,9.736,9.2643,9.658,5085895,0
+PCG.US,D,20030214,000000,9.704,10.131,9.682,10.131,2060920,0
+PCG.US,D,20030218,000000,10.131,10.131,9.55,10,2934712,0
+PCG.US,D,20030219,000000,9.936,9.936,9.0394,9.2818,6998363,0
+PCG.US,D,20030220,000000,9.512,9.811,9.4974,9.811,4312319,0
+PCG.US,D,20030221,000000,9.899,10.076,9.736,9.905,1526713,0
+PCG.US,D,20030224,000000,9.905,9.936,9.682,9.682,1433606,0
+PCG.US,D,20030225,000000,9.742,10.168,9.65,10.139,2426110,0
+PCG.US,D,20030226,000000,10.139,10.139,9.697,9.875,2806430,0
+PCG.US,D,20030227,000000,10.092,10.408,9.991,10.2,2030533,0
+PCG.US,D,20030228,000000,10.315,10.315,9.844,9.861,2577151,0
+PCG.US,D,20030303,000000,10.131,10.183,9.811,9.868,1914145,0
+PCG.US,D,20030304,000000,9.742,9.82,9.628,9.666,2269639,0
+PCG.US,D,20030305,000000,9.666,10.084,9.666,10.084,2628235,0
+PCG.US,D,20030306,000000,10.092,10.168,9.861,10.028,1677885,0
+PCG.US,D,20030307,000000,9.783,10.161,9.721,10.092,1433348,0
+PCG.US,D,20030310,000000,10.092,10.1,9.82,9.868,2083677,0
+PCG.US,D,20030311,000000,9.899,9.984,9.704,9.783,2355376,0
+PCG.US,D,20030312,000000,9.82,9.952,9.75,9.936,2451716,0
+PCG.US,D,20030313,000000,10.053,10.053,9.853,9.977,1916343,0
+PCG.US,D,20030314,000000,10.131,10.27,10.005,10.053,2207046,0
+PCG.US,D,20030317,000000,10.084,10.34,10.053,10.168,1936258,0
+PCG.US,D,20030318,000000,10.168,10.292,10.053,10.207,1925008,0
+PCG.US,D,20030319,000000,10.131,10.27,10.092,10.262,1002463,0
+PCG.US,D,20030320,000000,10.262,10.301,10.123,10.183,1391189,0
+PCG.US,D,20030321,000000,10.362,10.611,10.246,10.562,1674391,0
+PCG.US,D,20030324,000000,10.44,10.446,10.092,10.246,1598097,0
+PCG.US,D,20030325,000000,10.362,10.395,10.168,10.207,1870567,0
+PCG.US,D,20030326,000000,10.207,10.408,10.139,10.168,2014623,0
+PCG.US,D,20030327,000000,10.021,10.463,10.021,10.395,1344635,0
+PCG.US,D,20030328,000000,10.332,10.671,10.323,10.478,1532921,0
+PCG.US,D,20030331,000000,10.402,10.562,10.27,10.402,1311792,0
+PCG.US,D,20030401,000000,10.402,10.571,10.37,10.519,1589042,0
+PCG.US,D,20030402,000000,10.634,10.71,10.619,10.71,1296531,0
+PCG.US,D,20030403,000000,10.71,10.817,10.671,10.703,1506152,0
+PCG.US,D,20030404,000000,10.703,10.787,10.603,10.751,1110573,0
+PCG.US,D,20030407,000000,10.751,10.826,10.619,10.619,1874316,0
+PCG.US,D,20030408,000000,10.611,10.685,10.502,10.502,1292779,0
+PCG.US,D,20030409,000000,10.532,10.982,10.502,10.895,2841607,0
+PCG.US,D,20030410,000000,10.895,11.135,10.859,11.111,2766474,0
+PCG.US,D,20030411,000000,11.135,11.219,11.059,11.111,2335848,0
+PCG.US,D,20030414,000000,11.075,11.485,11.075,11.29,1787154,0
+PCG.US,D,20030415,000000,11.29,11.399,11.228,11.391,1332608,0
+PCG.US,D,20030416,000000,11.399,11.399,11.103,11.198,2103855,0
+PCG.US,D,20030417,000000,11.198,11.29,11.111,11.253,1483909,0
+PCG.US,D,20030421,000000,11.26,11.408,11.26,11.336,1326402,0
+PCG.US,D,20030422,000000,11.336,11.593,11.26,11.576,1446537,0
+PCG.US,D,20030423,000000,11.502,11.559,11.327,11.42,1115226,0
+PCG.US,D,20030424,000000,11.369,11.908,11.369,11.87,2065833,0
+PCG.US,D,20030425,000000,11.87,11.87,11.414,11.559,1361579,0
+PCG.US,D,20030428,000000,11.639,11.849,11.631,11.753,1471883,0
+PCG.US,D,20030429,000000,11.833,11.833,11.443,11.485,2167089,0
+PCG.US,D,20030430,000000,11.493,11.742,11.452,11.585,2473572,0
+PCG.US,D,20030501,000000,11.521,11.593,11.307,11.408,1937810,0
+PCG.US,D,20030502,000000,11.369,11.617,11.369,11.602,1855956,0
+PCG.US,D,20030505,000000,11.602,11.742,11.585,11.742,1828409,0
+PCG.US,D,20030506,000000,11.87,12.104,11.824,11.964,2831904,0
+PCG.US,D,20030507,000000,11.964,11.964,11.659,11.791,1660042,0
+PCG.US,D,20030508,000000,11.617,11.916,11.617,11.734,1205620,0
+PCG.US,D,20030509,000000,11.734,11.978,11.676,11.886,1039189,0
+PCG.US,D,20030512,000000,12.104,12.112,11.742,11.753,1935870,0
+PCG.US,D,20030513,000000,11.791,12.118,11.775,12.112,1794397,0
+PCG.US,D,20030514,000000,12.141,12.274,11.964,12.266,1918798,0
+PCG.US,D,20030515,000000,12.3,12.636,12.179,12.628,1954233,0
+PCG.US,D,20030516,000000,12.527,12.822,12.489,12.822,2373611,0
+PCG.US,D,20030519,000000,12.822,12.822,12.527,12.527,2172128,0
+PCG.US,D,20030520,000000,12.489,12.722,12.489,12.681,1495807,0
+PCG.US,D,20030521,000000,12.852,12.852,12.621,12.752,1629129,0
+PCG.US,D,20030522,000000,12.752,13.1,12.698,12.897,2481459,0
+PCG.US,D,20030523,000000,12.837,13.509,12.837,13.293,3273134,0
+PCG.US,D,20030527,000000,12.76,13.107,12.722,13.038,3213777,0
+PCG.US,D,20030528,000000,12.992,13.316,12.852,13.277,2438138,0
+PCG.US,D,20030529,000000,13.209,13.31,12.76,12.798,2616208,0
+PCG.US,D,20030530,000000,12.798,13.144,12.798,13.144,1714481,0
+PCG.US,D,20030602,000000,13.144,13.238,12.954,13.045,1474724,0
+PCG.US,D,20030603,000000,13.077,13.176,12.954,13.17,1433220,0
+PCG.US,D,20030604,000000,13.17,13.588,13.131,13.523,1596157,0
+PCG.US,D,20030605,000000,13.261,13.355,13.209,13.316,2105279,0
+PCG.US,D,20030606,000000,13.378,13.572,13.323,13.378,1694438,0
+PCG.US,D,20030609,000000,13.417,13.464,13.247,13.371,1066344,0
+PCG.US,D,20030610,000000,13.612,13.95,13.572,13.919,5941970,0
+PCG.US,D,20030611,000000,13.958,13.958,13.703,13.887,2139803,0
+PCG.US,D,20030612,000000,13.919,14.136,13.912,14.097,2750050,0
+PCG.US,D,20030613,000000,13.997,14.113,13.866,14.113,2482235,0
+PCG.US,D,20030616,000000,14.555,14.847,14.555,14.847,3423660,0
+PCG.US,D,20030617,000000,14.73,14.786,14.607,14.616,2745908,0
+PCG.US,D,20030618,000000,14.46,14.655,14.343,14.453,1771122,0
+PCG.US,D,20030619,000000,14.416,15.234,14.308,15.001,5660840,0
+PCG.US,D,20030620,000000,16.394,16.656,16.008,16.634,18956664,0
+PCG.US,D,20030623,000000,17.003,17.019,16.471,16.571,7638091,0
+PCG.US,D,20030624,000000,16.51,16.548,16.333,16.401,2983079,0
+PCG.US,D,20030625,000000,16.378,16.51,16.278,16.371,2389512,0
+PCG.US,D,20030626,000000,16.238,16.579,16.078,16.579,4302622,0
+PCG.US,D,20030627,000000,16.579,16.625,16.385,16.51,2929282,0
+PCG.US,D,20030630,000000,16.625,16.625,16.324,16.354,3068944,0
+PCG.US,D,20030701,000000,16.238,16.625,16.116,16.603,2950618,0
+PCG.US,D,20030702,000000,16.548,16.96,16.548,16.843,3337148,0
+PCG.US,D,20030703,000000,16.821,16.821,16.533,16.625,888017,0
+PCG.US,D,20030707,000000,16.664,16.951,16.634,16.936,1859316,0
+PCG.US,D,20030708,000000,16.859,16.975,16.794,16.936,1607926,0
+PCG.US,D,20030709,000000,16.781,17.051,16.772,16.873,2796090,0
+PCG.US,D,20030710,000000,16.88,16.88,16.486,16.595,2999500,0
+PCG.US,D,20030711,000000,16.564,16.859,16.564,16.851,1677624,0
+PCG.US,D,20030714,000000,16.894,17.126,16.687,16.772,2109670,0
+PCG.US,D,20030715,000000,16.772,16.936,16.625,16.728,2132045,0
+PCG.US,D,20030716,000000,16.587,16.625,16.294,16.418,1750172,0
+PCG.US,D,20030717,000000,16.378,16.378,16.031,16.124,2546116,0
+PCG.US,D,20030718,000000,16.394,16.625,16.363,16.548,2093765,0
+PCG.US,D,20030721,000000,16.394,16.518,16.255,16.394,2010872,0
+PCG.US,D,20030722,000000,16.385,16.821,16.333,16.781,1744870,0
+PCG.US,D,20030723,000000,16.664,16.772,16.433,16.486,1403605,0
+PCG.US,D,20030724,000000,16.486,16.894,16.238,16.704,3324344,0
+PCG.US,D,20030725,000000,16.664,16.866,16.471,16.756,1355886,0
+PCG.US,D,20030728,000000,16.704,16.821,16.571,16.679,1394938,0
+PCG.US,D,20030729,000000,16.587,16.679,16.425,16.455,2597196,0
+PCG.US,D,20030730,000000,16.433,16.464,16.247,16.317,2415246,0
+PCG.US,D,20030731,000000,16.333,16.672,16.269,16.587,2070492,0
+PCG.US,D,20030801,000000,16.486,16.625,16.333,16.347,2125450,0
+PCG.US,D,20030804,000000,16.394,16.425,16.078,16.401,2358997,0
+PCG.US,D,20030805,000000,16.317,16.579,16.217,16.261,2350075,0
+PCG.US,D,20030806,000000,16.085,16.394,16.038,16.162,2662889,0
+PCG.US,D,20030807,000000,16.085,16.17,15.953,16.047,2547409,0
+PCG.US,D,20030808,000000,16.162,16.224,16.015,16.154,1161654,0
+PCG.US,D,20030811,000000,16.124,16.354,16.085,16.232,893967,0
+PCG.US,D,20030812,000000,16.208,16.557,16.17,16.548,976599,0
+PCG.US,D,20030813,000000,16.625,16.803,16.494,16.704,1305709,0
+PCG.US,D,20030814,000000,16.641,16.656,16.471,16.548,1238597,0
+PCG.US,D,20030815,000000,16.541,16.704,16.394,16.51,840428,0
+PCG.US,D,20030818,000000,16.494,16.704,16.478,16.603,827626,0
+PCG.US,D,20030819,000000,16.603,17.043,16.603,16.728,2835398,0
+PCG.US,D,20030820,000000,16.728,16.967,16.728,16.851,2493096,0
+PCG.US,D,20030821,000000,16.704,17.438,16.548,17.135,6585837,0
+PCG.US,D,20030822,000000,17.183,17.183,16.928,16.936,1933800,0
+PCG.US,D,20030825,000000,16.873,17.036,16.866,16.984,997806,0
+PCG.US,D,20030826,000000,16.984,17.043,16.821,17.01,1370756,0
+PCG.US,D,20030827,000000,16.859,17.01,16.843,17.01,1244803,0
+PCG.US,D,20030828,000000,16.936,16.984,16.787,16.96,1696118,0
+PCG.US,D,20030829,000000,16.821,17.15,16.821,17.142,1547146,0
+PCG.US,D,20030902,000000,17.215,17.498,17.135,17.478,1980226,0
+PCG.US,D,20030903,000000,17.361,17.885,17.3,17.784,3747208,0
+PCG.US,D,20030904,000000,17.863,18.01,17.784,17.987,2903676,0
+PCG.US,D,20030905,000000,17.987,18.429,17.941,18.211,3717728,0
+PCG.US,D,20030908,000000,18.173,18.365,18.126,18.305,2529045,0
+PCG.US,D,20030909,000000,18.249,18.296,18.117,18.19,1832547,0
+PCG.US,D,20030910,000000,18.173,18.211,17.994,18.095,2484044,0
+PCG.US,D,20030911,000000,18.249,18.249,17.842,17.927,2905876,0
+PCG.US,D,20030912,000000,17.927,17.927,17.684,17.863,2224893,0
+PCG.US,D,20030915,000000,17.769,17.87,17.639,17.677,1527359,0
+PCG.US,D,20030916,000000,17.669,18.019,17.647,17.941,2342183,0
+PCG.US,D,20030917,000000,17.979,18.08,17.901,17.91,1390544,0
+PCG.US,D,20030918,000000,17.956,18.365,17.934,18.358,1616460,0
+PCG.US,D,20030919,000000,18.35,18.404,18.134,18.19,1306871,0
+PCG.US,D,20030922,000000,18.19,18.272,17.987,18.264,1427785,0
+PCG.US,D,20030923,000000,18.264,18.52,18.173,18.52,1888672,0
+PCG.US,D,20030924,000000,18.48,18.529,17.934,18.033,2728707,0
+PCG.US,D,20030925,000000,18.056,18.08,17.893,17.987,2049928,0
+PCG.US,D,20030926,000000,17.987,18.148,17.878,18.103,1668055,0
+PCG.US,D,20030929,000000,18.211,18.48,18.197,18.404,2254250,0
+PCG.US,D,20030930,000000,18.404,18.559,18.08,18.48,3421462,0
+PCG.US,D,20031001,000000,18.48,18.705,18.388,18.698,2573145,0
+PCG.US,D,20031002,000000,18.676,18.745,18.52,18.737,1409423,0
+PCG.US,D,20031003,000000,18.737,19.023,18.737,18.829,1897982,0
+PCG.US,D,20031006,000000,18.829,19.062,18.745,19.031,1505763,0
+PCG.US,D,20031007,000000,18.922,18.962,18.691,18.869,1881944,0
+PCG.US,D,20031008,000000,18.869,18.978,18.798,18.905,1859835,0
+PCG.US,D,20031009,000000,18.905,19.055,18.821,18.905,3209382,0
+PCG.US,D,20031010,000000,18.905,18.905,18.643,18.705,1534860,0
+PCG.US,D,20031013,000000,18.705,18.869,18.676,18.829,1280104,0
+PCG.US,D,20031014,000000,18.829,18.878,18.713,18.878,1190620,0
+PCG.US,D,20031015,000000,18.905,18.946,18.529,18.567,1897982,0
+PCG.US,D,20031016,000000,18.567,18.798,18.559,18.752,1410460,0
+PCG.US,D,20031017,000000,18.885,18.897,18.713,18.752,1764398,0
+PCG.US,D,20031020,000000,18.752,18.821,18.659,18.769,770729,0
+PCG.US,D,20031021,000000,18.752,18.922,18.722,18.769,1358989,0
+PCG.US,D,20031022,000000,18.769,18.769,18.559,18.713,1244674,0
+PCG.US,D,20031023,000000,18.713,18.829,18.638,18.769,1225148,0
+PCG.US,D,20031024,000000,18.769,18.869,18.683,18.752,1170057,0
+PCG.US,D,20031027,000000,18.752,18.862,18.713,18.73,1235491,0
+PCG.US,D,20031028,000000,18.73,18.905,18.713,18.838,1407095,0
+PCG.US,D,20031029,000000,18.838,19.048,18.807,18.978,1601586,0
+PCG.US,D,20031030,000000,18.978,19.138,18.946,19.138,1141089,0
+PCG.US,D,20031031,000000,19.138,19.232,18.897,18.905,1135918,0
+PCG.US,D,20031103,000000,18.905,19.062,18.829,18.869,1775786,0
+PCG.US,D,20031104,000000,18.869,18.869,18.567,18.567,2218287,0
+PCG.US,D,20031105,000000,18.567,18.698,18.365,18.573,1351358,0
+PCG.US,D,20031106,000000,18.559,18.713,18.48,18.691,849607,0
+PCG.US,D,20031107,000000,18.691,18.775,18.529,18.761,1110053,0
+PCG.US,D,20031110,000000,18.713,18.862,18.372,18.814,1248427,0
+PCG.US,D,20031111,000000,18.814,18.814,18.559,18.651,2046176,0
+PCG.US,D,20031112,000000,18.698,18.698,18.537,18.622,1437226,0
+PCG.US,D,20031113,000000,18.581,18.614,18.489,18.598,1390282,0
+PCG.US,D,20031114,000000,18.559,18.752,18.497,18.59,1332608,0
+PCG.US,D,20031117,000000,18.59,18.598,18.197,18.422,1675686,0
+PCG.US,D,20031118,000000,18.422,18.552,18.117,18.173,2217908,0
+PCG.US,D,20031119,000000,18.559,19.487,18.559,18.752,10857559,0
+PCG.US,D,20031120,000000,18.598,19.216,18.559,18.905,5667564,0
+PCG.US,D,20031121,000000,18.829,19.147,18.829,19.084,5898133,0
+PCG.US,D,20031124,000000,19.084,19.425,19.084,19.396,5191677,0
+PCG.US,D,20031125,000000,19.216,19.425,19.216,19.425,2408264,0
+PCG.US,D,20031126,000000,19.348,19.643,19.132,19.643,2118593,0
+PCG.US,D,20031128,000000,19.561,19.605,19.388,19.425,1781724,0
+PCG.US,D,20031201,000000,19.487,19.943,19.487,19.912,2146657,0
+PCG.US,D,20031202,000000,19.873,20.004,19.712,19.819,1387179,0
+PCG.US,D,20031203,000000,19.782,20.121,19.75,19.943,1604304,0
+PCG.US,D,20031204,000000,19.912,20.022,19.712,19.742,2275199,0
+PCG.US,D,20031205,000000,19.742,19.758,19.651,19.651,4387063,0
+PCG.US,D,20031208,000000,19.651,20.013,19.643,20.013,1181179,0
+PCG.US,D,20031209,000000,20.066,20.154,19.774,19.843,2762592,0
+PCG.US,D,20031210,000000,19.843,19.906,19.766,19.796,1437355,0
+PCG.US,D,20031211,000000,19.789,19.99,19.782,19.966,2784703,0
+PCG.US,D,20031212,000000,19.889,19.99,19.843,19.99,1474468,0
+PCG.US,D,20031215,000000,19.951,20.214,19.796,20.066,2870829,0
+PCG.US,D,20031216,000000,20.531,20.849,20.499,20.608,8032633,0
+PCG.US,D,20031217,000000,20.492,20.663,20.422,20.648,4431814,0
+PCG.US,D,20031218,000000,20.684,21.42,20.499,20.948,5426646,0
+PCG.US,D,20031219,000000,20.777,21.151,20.632,21.063,4863731,0
+PCG.US,D,20031222,000000,21.011,21.157,20.918,21.151,2594095,0
+PCG.US,D,20031223,000000,21.189,21.42,21.133,21.42,2395594,0
+PCG.US,D,20031224,000000,21.42,21.46,21.242,21.38,601454,0
+PCG.US,D,20031226,000000,21.344,21.451,21.344,21.38,309971,0
+PCG.US,D,20031229,000000,21.42,21.553,21.38,21.529,1022379,0
+PCG.US,D,20031230,000000,21.444,21.636,21.38,21.599,1200319,0
+PCG.US,D,20031231,000000,21.56,21.62,21.444,21.475,1380326,0
+PCG.US,D,20040102,000000,21.451,21.495,20.996,21.057,2731687,0
+PCG.US,D,20040105,000000,21.227,21.344,21.049,21.151,4483019,0
+PCG.US,D,20040106,000000,20.918,21.018,20.827,20.98,2958508,0
+PCG.US,D,20040107,000000,20.98,21.118,20.834,20.956,2644268,0
+PCG.US,D,20040108,000000,20.879,21.125,20.801,21.003,2354728,0
+PCG.US,D,20040109,000000,20.956,21.181,20.927,21.003,1912594,0
+PCG.US,D,20040112,000000,21.003,21.189,20.939,20.973,1376057,0
+PCG.US,D,20040113,000000,20.98,21.125,20.834,20.918,1557103,0
+PCG.US,D,20040114,000000,20.956,21.181,20.863,21.181,1162555,0
+PCG.US,D,20040115,000000,21.151,21.151,20.886,20.948,1165659,0
+PCG.US,D,20040116,000000,20.973,20.996,20.871,20.879,1849616,0
+PCG.US,D,20040120,000000,20.879,21.057,20.793,20.918,2585297,0
+PCG.US,D,20040121,000000,20.948,21.189,20.893,21.189,1898887,0
+PCG.US,D,20040122,000000,21.125,21.259,21.018,21.157,1137082,0
+PCG.US,D,20040123,000000,21.227,21.266,20.879,20.956,2698319,0
+PCG.US,D,20040126,000000,20.956,20.996,20.632,20.879,1319032,0
+PCG.US,D,20040127,000000,20.801,20.956,20.499,20.57,2686945,0
+PCG.US,D,20040128,000000,20.608,20.918,20.577,20.669,1564217,0
+PCG.US,D,20040129,000000,21.11,21.189,20.719,20.879,2374383,0
+PCG.US,D,20040130,000000,20.801,20.933,20.701,20.762,1634565,0
+PCG.US,D,20040202,000000,20.818,21.033,20.663,20.71,1611283,0
+PCG.US,D,20040203,000000,20.719,20.973,20.507,20.933,2234467,0
+PCG.US,D,20040204,000000,20.801,20.834,20.593,20.71,2071915,0
+PCG.US,D,20040205,000000,20.71,20.762,20.469,20.677,2026007,0
+PCG.US,D,20040206,000000,20.57,20.933,20.492,20.933,1150532,0
+PCG.US,D,20040209,000000,20.856,21.125,20.741,21.125,1253206,0
+PCG.US,D,20040210,000000,21.11,21.296,21.072,21.259,1186480,0
+PCG.US,D,20040211,000000,21.437,21.652,21.311,21.62,1829314,0
+PCG.US,D,20040212,000000,21.504,21.575,21.259,21.328,1093244,0
+PCG.US,D,20040213,000000,21.328,21.575,21.151,21.36,1487787,0
+PCG.US,D,20040217,000000,21.366,21.714,21.36,21.652,1321485,0
+PCG.US,D,20040218,000000,21.575,21.644,21.287,21.444,1646331,0
+PCG.US,D,20040219,000000,21.42,21.916,21.38,21.444,1842765,0
+PCG.US,D,20040220,000000,21.483,21.483,20.91,21.118,2371020,0
+PCG.US,D,20040223,000000,21.125,21.274,21.118,21.204,1157903,0
+PCG.US,D,20040224,000000,21.151,21.251,20.927,21.098,1892420,0
+PCG.US,D,20040225,000000,21.11,21.405,20.777,21.304,1275319,0
+PCG.US,D,20040226,000000,21.266,21.675,21.196,21.567,2122732,0
+PCG.US,D,20040227,000000,21.189,21.916,21.189,21.784,2161011,0
+PCG.US,D,20040301,000000,21.707,22.286,21.675,22.133,2743843,0
+PCG.US,D,20040302,000000,21.961,22.154,21.668,21.728,2173297,0
+PCG.US,D,20040303,000000,21.7,21.846,21.536,21.575,2505252,0
+PCG.US,D,20040304,000000,21.553,21.599,21.46,21.529,1845093,0
+PCG.US,D,20040305,000000,21.495,21.809,21.437,21.736,1832032,0
+PCG.US,D,20040308,000000,21.652,21.7,21.444,21.467,1302865,0
+PCG.US,D,20040309,000000,21.38,21.46,21.211,21.344,1393130,0
+PCG.US,D,20040310,000000,21.304,21.46,21.09,21.151,1828924,0
+PCG.US,D,20040311,000000,20.801,21.304,20.793,20.809,2722503,0
+PCG.US,D,20040312,000000,21.072,21.396,21.049,21.296,2085103,0
+PCG.US,D,20040315,000000,21.189,21.366,21.041,21.311,1501756,0
+PCG.US,D,20040316,000000,21.809,22.21,21.692,21.932,4270943,0
+PCG.US,D,20040317,000000,21.961,22.695,21.961,22.674,4127143,0
+PCG.US,D,20040318,000000,22.618,22.682,22.348,22.435,2013982,0
+PCG.US,D,20040319,000000,22.386,22.534,22.092,22.195,1790001,0
+PCG.US,D,20040322,000000,22.039,22.101,21.809,21.999,2036867,0
+PCG.US,D,20040323,000000,22.108,22.311,21.991,22.277,1834486,0
+PCG.US,D,20040324,000000,22.162,22.477,22.162,22.328,1651372,0
+PCG.US,D,20040325,000000,22.328,22.517,22.269,22.517,1384852,0
+PCG.US,D,20040326,000000,22.465,22.567,22.262,22.402,1033627,0
+PCG.US,D,20040329,000000,22.348,22.485,22.187,22.485,1668186,0
+PCG.US,D,20040330,000000,22.543,22.579,22.427,22.517,1896173,0
+PCG.US,D,20040331,000000,22.427,22.579,22.269,22.402,2756902,0
+PCG.US,D,20040401,000000,22.427,23.005,22.427,22.627,3474999,0
+PCG.US,D,20040402,000000,22.659,22.775,22.427,22.734,2203297,0
+PCG.US,D,20040405,000000,22.65,23.168,22.65,23.145,2102046,0
+PCG.US,D,20040406,000000,23.045,23.121,22.945,23.091,2111484,0
+PCG.US,D,20040407,000000,23.091,23.098,22.859,22.968,1728833,0
+PCG.US,D,20040408,000000,23.02,23.16,22.953,23.106,1711249,0
+PCG.US,D,20040412,000000,23.16,23.445,22.682,22.76,2886090,0
+PCG.US,D,20040413,000000,22.659,22.775,21.714,21.999,5882229,0
+PCG.US,D,20040414,000000,21.652,22.078,21.366,21.999,3961097,0
+PCG.US,D,20040415,000000,22.502,22.543,22.032,22.054,3764407,0
+PCG.US,D,20040416,000000,22.311,22.334,22.054,22.162,2262653,0
+PCG.US,D,20040419,000000,22.154,22.154,21.961,22.101,1624867,0
+PCG.US,D,20040420,000000,22.039,22.295,21.744,21.744,1699610,0
+PCG.US,D,20040421,000000,21.744,21.892,21.583,21.792,1902118,0
+PCG.US,D,20040422,000000,21.722,22.154,21.692,22.032,2005963,0
+PCG.US,D,20040423,000000,22.039,22.039,21.816,21.892,1647751,0
+PCG.US,D,20040426,000000,21.924,22.178,21.768,21.948,2354210,0
+PCG.US,D,20040427,000000,21.999,22.024,21.536,21.7,2502926,0
+PCG.US,D,20040428,000000,21.652,21.83,21.592,21.792,2284381,0
+PCG.US,D,20040429,000000,21.809,21.907,21.352,21.46,2933032,0
+PCG.US,D,20040430,000000,21.575,21.575,21.227,21.281,2494001,0
+PCG.US,D,20040503,000000,21.281,21.56,21.072,21.56,1870697,0
+PCG.US,D,20040504,000000,21.846,21.867,21.483,21.752,2347875,0
+PCG.US,D,20040505,000000,21.768,21.809,21.575,21.583,2030012,0
+PCG.US,D,20040506,000000,21.513,21.545,21.157,21.344,3643498,0
+PCG.US,D,20040507,000000,21.151,21.189,20.547,20.748,2870311,0
+PCG.US,D,20040510,000000,20.492,20.608,20.03,20.282,5737006,0
+PCG.US,D,20040511,000000,20.298,20.648,20.298,20.499,2225411,0
+PCG.US,D,20040512,000000,20.499,20.554,20.182,20.554,2292139,0
+PCG.US,D,20040513,000000,20.531,20.602,20.338,20.57,3161275,0
+PCG.US,D,20040514,000000,20.57,21.22,20.531,20.988,3265116,0
+PCG.US,D,20040517,000000,20.842,20.849,20.376,20.438,2034408,0
+PCG.US,D,20040518,000000,20.602,20.769,20.469,20.484,2253733,0
+PCG.US,D,20040519,000000,20.608,20.726,20.522,20.593,1839014,0
+PCG.US,D,20040520,000000,20.593,20.827,20.522,20.655,1116002,0
+PCG.US,D,20040521,000000,20.655,20.842,20.484,20.585,2184031,0
+PCG.US,D,20040524,000000,20.793,21.018,20.726,20.988,1739696,0
+PCG.US,D,20040525,000000,21.172,21.792,21.105,21.792,5422249,0
+PCG.US,D,20040526,000000,21.652,21.752,21.46,21.575,2541846,0
+PCG.US,D,20040527,000000,21.692,22.154,21.668,22.024,3181581,0
+PCG.US,D,20040528,000000,22.024,22.23,21.8,22.039,1887764,0
+PCG.US,D,20040601,000000,21.809,22.054,21.636,21.752,3464911,0
+PCG.US,D,20040602,000000,21.884,22.078,21.784,22.032,1640770,0
+PCG.US,D,20040603,000000,22.039,22.063,21.668,21.761,2579996,0
+PCG.US,D,20040604,000000,21.809,21.875,21.604,21.644,1571457,0
+PCG.US,D,20040607,000000,21.776,22.039,21.752,22.024,1181825,0
+PCG.US,D,20040608,000000,21.961,22.016,21.768,21.924,1668315,0
+PCG.US,D,20040609,000000,21.884,21.999,21.722,21.838,2360936,0
+PCG.US,D,20040610,000000,21.809,21.94,21.728,21.884,1860737,0
+PCG.US,D,20040614,000000,21.884,21.884,21.545,21.583,1202905,0
+PCG.US,D,20040615,000000,21.846,21.867,21.545,21.7,2029883,0
+PCG.US,D,20040616,000000,21.675,21.816,21.644,21.714,1129452,0
+PCG.US,D,20040617,000000,21.768,22.225,21.684,22.146,1637926,0
+PCG.US,D,20040618,000000,21.961,22.133,21.838,22.071,2357960,0
+PCG.US,D,20040621,000000,22.016,22.21,21.932,21.983,1612706,0
+PCG.US,D,20040622,000000,21.983,22.032,21.752,21.853,1630165,0
+PCG.US,D,20040623,000000,21.853,22.124,21.761,22.124,1396106,0
+PCG.US,D,20040624,000000,22.078,22.386,21.976,22.195,2240022,0
+PCG.US,D,20040625,000000,22.178,22.286,21.867,21.907,1527101,0
+PCG.US,D,20040628,000000,21.976,22.187,21.809,21.83,1041256,0
+PCG.US,D,20040629,000000,21.83,21.907,21.575,21.575,1803322,0
+PCG.US,D,20040630,000000,21.536,21.728,21.319,21.604,2731816,0
+PCG.US,D,20040701,000000,21.62,21.707,21.266,21.495,1895524,0
+PCG.US,D,20040702,000000,21.613,21.961,21.592,21.924,1438003,0
+PCG.US,D,20040706,000000,21.884,21.961,21.692,21.846,1448217,0
+PCG.US,D,20040707,000000,21.853,22.078,21.784,22.063,1620599,0
+PCG.US,D,20040708,000000,22.063,22.108,21.652,21.736,2162304,0
+PCG.US,D,20040709,000000,21.744,21.768,21.599,21.668,1485071,0
+PCG.US,D,20040712,000000,21.628,21.707,21.536,21.684,1277264,0
+PCG.US,D,20040713,000000,21.668,21.707,21.488,21.613,781981,0
+PCG.US,D,20040714,000000,21.495,21.976,21.46,21.776,1349807,0
+PCG.US,D,20040715,000000,21.846,22.054,21.692,21.976,1364033,0
+PCG.US,D,20040716,000000,22.17,22.32,22.039,22.286,2015401,0
+PCG.US,D,20040719,000000,22.239,22.386,22.219,22.277,1447182,0
+PCG.US,D,20040720,000000,22.195,22.411,22.078,22.348,2049153,0
+PCG.US,D,20040721,000000,22.361,22.411,21.784,21.784,1176524,0
+PCG.US,D,20040722,000000,21.675,21.846,21.613,21.7,1356016,0
+PCG.US,D,20040723,000000,21.707,21.884,21.521,21.792,1541971,0
+PCG.US,D,20040726,000000,21.736,21.907,21.475,21.575,1207688,0
+PCG.US,D,20040727,000000,21.652,21.652,21.428,21.613,1505249,0
+PCG.US,D,20040728,000000,21.495,21.644,21.266,21.583,2436457,0
+PCG.US,D,20040729,000000,21.604,21.792,21.545,21.707,2460249,0
+PCG.US,D,20040730,000000,21.62,22.092,21.62,22.071,1757542,0
+PCG.US,D,20040802,000000,22.133,22.225,21.83,21.961,2294983,0
+PCG.US,D,20040803,000000,21.884,21.94,21.513,21.675,3676733,0
+PCG.US,D,20040804,000000,21.536,21.792,21.413,21.7,1954752,0
+PCG.US,D,20040805,000000,21.736,21.816,21.38,21.405,1426622,0
+PCG.US,D,20040806,000000,21.405,21.899,21.405,21.728,2343992,0
+PCG.US,D,20040809,000000,21.728,21.853,21.536,21.613,2381883,0
+PCG.US,D,20040810,000000,21.768,21.983,21.714,21.924,2275973,0
+PCG.US,D,20040811,000000,21.823,21.899,21.728,21.83,1377610,0
+PCG.US,D,20040812,000000,21.768,21.916,21.652,21.892,2295112,0
+PCG.US,D,20040813,000000,21.924,21.983,21.768,21.907,2260453,0
+PCG.US,D,20040816,000000,21.916,21.999,21.684,21.884,1725860,0
+PCG.US,D,20040817,000000,21.968,22.054,21.846,22.016,1419767,0
+PCG.US,D,20040818,000000,21.94,22.369,21.94,22.328,2286581,0
+PCG.US,D,20040819,000000,22.17,22.23,22.024,22.108,1412396,0
+PCG.US,D,20040820,000000,22.108,22.23,22.039,22.23,1031560,0
+PCG.US,D,20040823,000000,22.187,22.21,21.976,22.071,1608829,0
+PCG.US,D,20040824,000000,22.108,22.254,21.976,21.991,941428,0
+PCG.US,D,20040825,000000,21.976,22.115,21.924,22.071,1063242,0
+PCG.US,D,20040826,000000,22.039,22.187,22.024,22.101,652920,0
+PCG.US,D,20040827,000000,22.115,22.133,22.016,22.024,1007117,0
+PCG.US,D,20040830,000000,21.948,22.204,21.907,22.124,1394162,0
+PCG.US,D,20040831,000000,22.039,22.609,22.016,22.574,3544829,0
+PCG.US,D,20040901,000000,22.552,22.689,22.517,22.682,2717848,0
+PCG.US,D,20040902,000000,22.695,22.76,22.579,22.734,2358219,0
+PCG.US,D,20040903,000000,22.734,22.775,22.567,22.618,1486366,0
+PCG.US,D,20040907,000000,22.734,22.804,22.642,22.718,1576889,0
+PCG.US,D,20040908,000000,22.579,22.65,22.418,22.458,1990055,0
+PCG.US,D,20040909,000000,22.525,22.642,22.485,22.552,1749267,0
+PCG.US,D,20040910,000000,22.51,22.702,22.334,22.668,1476796,0
+PCG.US,D,20040913,000000,22.634,22.702,22.56,22.689,1520632,0
+PCG.US,D,20040914,000000,22.711,22.726,22.594,22.668,1798020,0
+PCG.US,D,20040915,000000,22.618,23.091,22.579,22.968,12729936,0
+PCG.US,D,20040916,000000,22.813,23.061,22.788,23.045,3113559,0
+PCG.US,D,20040917,000000,23.045,23.114,23.005,23.098,3732079,0
+PCG.US,D,20040920,000000,23.005,23.114,22.968,23.02,1231095,0
+PCG.US,D,20040921,000000,22.968,23.129,22.945,23.106,1531110,0
+PCG.US,D,20040922,000000,22.968,23.082,22.89,23.005,1946604,0
+PCG.US,D,20040923,000000,23.005,23.045,22.902,22.99,2081999,0
+PCG.US,D,20040924,000000,22.945,23.384,22.911,23.245,3786522,0
+PCG.US,D,20040927,000000,23.277,23.351,23.114,23.309,2771385,0
+PCG.US,D,20040928,000000,23.259,23.439,23.207,23.417,2238473,0
+PCG.US,D,20040929,000000,23.417,23.417,23.252,23.351,1737111,0
+PCG.US,D,20040930,000000,23.3,23.508,23.168,23.508,2974804,0
+PCG.US,D,20041001,000000,23.562,23.966,23.445,23.556,1919190,0
+PCG.US,D,20041004,000000,23.585,23.835,23.569,23.725,3725744,0
+PCG.US,D,20041005,000000,23.764,23.856,23.701,23.817,1706981,0
+PCG.US,D,20041006,000000,23.701,23.932,23.585,23.872,2305460,0
+PCG.US,D,20041007,000000,23.872,23.957,23.771,23.817,1722367,0
+PCG.US,D,20041008,000000,23.841,23.902,23.785,23.803,1245447,0
+PCG.US,D,20041011,000000,23.803,23.872,23.693,23.817,1373215,0
+PCG.US,D,20041012,000000,23.709,23.973,23.585,23.949,2111484,0
+PCG.US,D,20041013,000000,23.949,24.142,23.693,23.794,1947637,0
+PCG.US,D,20041014,000000,23.678,23.894,23.532,23.785,3129333,0
+PCG.US,D,20041015,000000,23.785,23.973,23.785,23.902,2311664,0
+PCG.US,D,20041018,000000,23.919,24.017,23.817,23.966,1586199,0
+PCG.US,D,20041019,000000,23.973,24.09,23.835,23.894,2081351,0
+PCG.US,D,20041020,000000,23.932,24.097,23.671,24.017,2334684,0
+PCG.US,D,20041021,000000,24.05,24.181,23.872,24.057,1559039,0
+PCG.US,D,20041022,000000,24.167,24.436,24.142,24.251,4523111,0
+PCG.US,D,20041025,000000,24.373,24.622,24.251,24.55,2888934,0
+PCG.US,D,20041026,000000,24.699,24.831,24.608,24.746,2715909,0
+PCG.US,D,20041027,000000,24.784,24.847,24.668,24.798,2057301,0
+PCG.US,D,20041028,000000,24.762,24.806,24.361,24.668,3488188,0
+PCG.US,D,20041029,000000,24.668,24.855,24.513,24.777,2732983,0
+PCG.US,D,20041101,000000,24.892,25.171,24.699,25.101,3762339,0
+PCG.US,D,20041102,000000,24.98,24.986,24.414,24.414,3736476,0
+PCG.US,D,20041103,000000,24.707,25.015,24.622,24.899,3285161,0
+PCG.US,D,20041104,000000,24.899,25.512,24.777,25.473,4696780,0
+PCG.US,D,20041105,000000,25.402,25.41,25.124,25.286,3397537,0
+PCG.US,D,20041108,000000,25.186,25.479,25.186,25.442,1776422,0
+PCG.US,D,20041109,000000,25.496,25.533,25.373,25.388,1726248,0
+PCG.US,D,20041110,000000,25.286,25.433,25.232,25.232,1708661,0
+PCG.US,D,20041111,000000,25.256,25.582,25.24,25.55,1783017,0
+PCG.US,D,20041112,000000,25.573,26.151,25.426,26.037,3099074,0
+PCG.US,D,20041115,000000,25.93,26.167,25.93,26.052,1942206,0
+PCG.US,D,20041116,000000,25.944,26.406,25.944,26.176,2408910,0
+PCG.US,D,20041117,000000,26.176,26.315,26.129,26.231,3036223,0
+PCG.US,D,20041118,000000,26.176,26.276,25.706,25.706,3184293,0
+PCG.US,D,20041119,000000,25.714,26.037,25.518,25.789,2521417,0
+PCG.US,D,20041122,000000,25.714,26.276,25.697,26.276,2164891,0
+PCG.US,D,20041123,000000,26.159,26.499,26.06,26.392,1537834,0
+PCG.US,D,20041124,000000,26.392,26.649,26.386,26.406,1221656,0
+PCG.US,D,20041126,000000,26.406,26.579,26.292,26.3,380193,0
+PCG.US,D,20041129,000000,26.292,26.378,25.734,26.176,2474994,0
+PCG.US,D,20041130,000000,26.044,26.284,25.714,25.719,1882462,0
+PCG.US,D,20041201,000000,25.015,25.541,24.98,25.294,2957345,0
+PCG.US,D,20041202,000000,25.373,25.458,24.653,24.863,3872129,0
+PCG.US,D,20041203,000000,24.939,25.094,24.863,24.971,3079806,0
+PCG.US,D,20041206,000000,24.863,25.055,24.784,25,2342311,0
+PCG.US,D,20041207,000000,24.921,25.046,24.66,24.668,2072687,0
+PCG.US,D,20041208,000000,24.675,24.746,24.436,24.55,1970529,0
+PCG.US,D,20041209,000000,24.436,24.63,24.421,24.599,1538871,0
+PCG.US,D,20041210,000000,24.436,24.591,24.353,24.474,1803967,0
+PCG.US,D,20041213,000000,24.474,24.839,24.474,24.731,2212220,0
+PCG.US,D,20041214,000000,24.823,25,24.784,24.855,1763750,0
+PCG.US,D,20041215,000000,24.899,25.249,24.839,25.131,2009063,0
+PCG.US,D,20041216,000000,25.209,25.649,25.179,25.473,5255950,0
+PCG.US,D,20041217,000000,25.325,25.533,25.286,25.356,3932519,0
+PCG.US,D,20041220,000000,25.479,25.603,25.45,25.55,2248562,0
+PCG.US,D,20041221,000000,25.597,26.069,25.597,26.069,3438271,0
+PCG.US,D,20041222,000000,26.254,26.284,25.891,25.93,2217395,0
+PCG.US,D,20041223,000000,25.858,25.921,25.674,25.796,1338943,0
+PCG.US,D,20041227,000000,25.921,26.084,25.657,25.657,1168249,0
+PCG.US,D,20041228,000000,25.597,25.789,25.533,25.766,3211838,0
+PCG.US,D,20041229,000000,25.597,25.898,25.55,25.814,1061175,0
+PCG.US,D,20041230,000000,25.759,25.944,25.727,25.774,877153,0
+PCG.US,D,20041231,000000,25.751,25.93,25.69,25.734,1158675,0
+PCG.US,D,20050103,000000,25.636,25.844,25.433,25.533,2767894,0
+PCG.US,D,20050104,000000,25.518,25.665,25.341,25.341,1769055,0
+PCG.US,D,20050105,000000,25.272,25.402,25.031,25.031,2660304,0
+PCG.US,D,20050106,000000,25.039,25.094,24.839,24.863,2961096,0
+PCG.US,D,20050107,000000,24.872,25.023,24.683,24.683,2842124,0
+PCG.US,D,20050110,000000,24.616,25.294,24.616,25.179,3785098,0
+PCG.US,D,20050111,000000,25.131,25.209,24.839,24.963,1731425,0
+PCG.US,D,20050112,000000,25.015,25.28,24.907,25.264,1729093,0
+PCG.US,D,20050113,000000,25.156,25.627,25.156,25.442,2013591,0
+PCG.US,D,20050114,000000,25.426,25.903,25.426,25.83,2517796,0
+PCG.US,D,20050118,000000,25.751,26.06,25.582,25.967,1747715,0
+PCG.US,D,20050119,000000,25.903,26.238,25.903,26.116,2390031,0
+PCG.US,D,20050120,000000,26.022,26.06,25.714,25.944,2963936,0
+PCG.US,D,20050121,000000,26.06,26.47,25.975,26.292,5086542,0
+PCG.US,D,20050124,000000,26.254,26.679,26.254,26.6,3138514,0
+PCG.US,D,20050125,000000,26.585,26.864,26.345,26.47,1871473,0
+PCG.US,D,20050126,000000,26.431,26.757,26.431,26.641,1677494,0
+PCG.US,D,20050127,000000,26.499,26.864,26.292,26.725,2367016,0
+PCG.US,D,20050128,000000,26.679,26.781,26.431,26.757,1571329,0
+PCG.US,D,20050131,000000,26.872,27.081,26.794,27.065,2636250,0
+PCG.US,D,20050201,000000,27.143,27.298,26.941,27.043,3944028,0
+PCG.US,D,20050202,000000,27.143,27.374,27.026,27.251,2810697,0
+PCG.US,D,20050203,000000,27.183,27.259,26.889,27.102,2917125,0
+PCG.US,D,20050204,000000,27.134,27.452,27.097,27.452,2206145,0
+PCG.US,D,20050207,000000,27.305,27.515,27.305,27.39,1320709,0
+PCG.US,D,20050208,000000,27.298,27.837,27.228,27.807,1938070,0
+PCG.US,D,20050209,000000,27.713,27.886,27.374,27.415,3175503,0
+PCG.US,D,20050210,000000,27.465,27.794,27.35,27.713,1719524,0
+PCG.US,D,20050211,000000,27.569,27.9,27.515,27.654,1747845,0
+PCG.US,D,20050214,000000,27.662,27.837,27.662,27.823,2036609,0
+PCG.US,D,20050215,000000,27.829,27.932,27.7,27.73,1534473,0
+PCG.US,D,20050216,000000,27.706,27.823,27.498,27.823,2086007,0
+PCG.US,D,20050217,000000,27.762,27.979,27.685,27.837,2622933,0
+PCG.US,D,20050218,000000,27.837,27.878,27.452,27.801,3443831,0
+PCG.US,D,20050222,000000,27.771,27.801,26.989,27.013,3269515,0
+PCG.US,D,20050223,000000,27.219,27.313,26.903,27.065,2918290,0
+PCG.US,D,20050224,000000,27.065,27.429,26.903,27.336,2995880,0
+PCG.US,D,20050225,000000,27.259,27.491,27.005,27.459,3804109,0
+PCG.US,D,20050228,000000,27.452,27.685,27.174,27.204,3862817,0
+PCG.US,D,20050301,000000,27.183,27.744,27.065,27.576,3724577,0
+PCG.US,D,20050302,000000,27.545,27.584,27.275,27.421,3062481,0
+PCG.US,D,20050303,000000,27.553,27.706,27.322,27.529,2624353,0
+PCG.US,D,20050304,000000,27.515,27.823,27.474,27.706,3016310,0
+PCG.US,D,20050307,000000,27.721,27.829,27.645,27.685,5707784,0
+PCG.US,D,20050308,000000,27.685,27.685,27.452,27.545,2904970,0
+PCG.US,D,20050309,000000,27.483,27.483,26.964,27.035,8188721,0
+PCG.US,D,20050310,000000,27.065,27.342,26.98,27.336,3574315,0
+PCG.US,D,20050311,000000,27.342,27.407,27.051,27.081,1736464,0
+PCG.US,D,20050314,000000,27.183,27.553,27.143,27.537,2681900,0
+PCG.US,D,20050315,000000,27.654,27.801,27.313,27.537,2293176,0
+PCG.US,D,20050316,000000,27.452,27.613,27.235,27.366,2653705,0
+PCG.US,D,20050317,000000,27.421,27.621,27.16,27.452,2148339,0
+PCG.US,D,20050318,000000,27.259,27.452,27.089,27.089,5691877,0
+PCG.US,D,20050321,000000,27.102,27.298,26.949,27.12,3955539,0
+PCG.US,D,20050322,000000,27.081,27.174,26.515,26.566,3731173,0
+PCG.US,D,20050323,000000,26.572,26.572,26.06,26.4,3489353,0
+PCG.US,D,20050324,000000,26.486,26.801,26.486,26.679,4103090,0
+PCG.US,D,20050328,000000,26.524,26.781,26.406,26.679,2579996,0
+PCG.US,D,20050329,000000,26.457,26.462,25.781,25.805,6911330,0
+PCG.US,D,20050330,000000,25.903,26.208,25.844,26.193,2997819,0
+PCG.US,D,20050331,000000,26.246,26.413,26.137,26.369,3047346,0
+PCG.US,D,20050401,000000,26.566,26.919,26.254,26.486,2898246,0
+PCG.US,D,20050404,000000,26.579,26.881,26.44,26.856,2425078,0
+PCG.US,D,20050405,000000,26.848,27.12,26.848,27.026,3005060,0
+PCG.US,D,20050406,000000,27.051,27.143,26.794,26.826,2165281,0
+PCG.US,D,20050407,000000,26.856,27.134,26.794,26.949,2163986,0
+PCG.US,D,20050408,000000,26.872,27.026,26.757,26.781,1221783,0
+PCG.US,D,20050411,000000,26.773,27.19,26.749,27.065,1809915,0
+PCG.US,D,20050412,000000,27.081,27.39,26.98,27.336,3097132,0
+PCG.US,D,20050413,000000,27.358,27.374,27.051,27.051,1950871,0
+PCG.US,D,20050414,000000,26.989,27.143,26.794,26.848,3558407,0
+PCG.US,D,20050415,000000,26.741,26.972,26.378,26.378,2396496,0
+PCG.US,D,20050418,000000,26.431,26.794,26.292,26.716,2134503,0
+PCG.US,D,20050419,000000,26.6,27.013,26.6,26.972,1864100,0
+PCG.US,D,20050420,000000,26.911,27.058,26.664,26.664,1623052,0
+PCG.US,D,20050421,000000,26.6,27.097,26.585,26.964,2556460,0
+PCG.US,D,20050422,000000,26.972,27.374,26.919,27.305,2228515,0
+PCG.US,D,20050425,000000,27.374,27.694,27.291,27.438,3211838,0
+PCG.US,D,20050426,000000,27.438,27.452,26.741,26.741,3010234,0
+PCG.US,D,20050427,000000,26.801,26.957,26.6,26.788,6176292,0
+PCG.US,D,20050428,000000,26.757,26.933,26.566,26.616,2269898,0
+PCG.US,D,20050429,000000,26.679,26.903,26.508,26.848,3055367,0
+PCG.US,D,20050502,000000,26.833,27.204,26.833,27.126,2299773,0
+PCG.US,D,20050503,000000,27.102,27.452,27.017,27.336,3050709,0
+PCG.US,D,20050504,000000,27.336,27.771,27.251,27.744,3002477,0
+PCG.US,D,20050505,000000,27.183,27.685,27.167,27.606,4606390,0
+PCG.US,D,20050506,000000,27.491,27.869,27.465,27.706,3693547,0
+PCG.US,D,20050509,000000,27.721,27.778,27.39,27.606,3090411,0
+PCG.US,D,20050510,000000,27.415,27.529,27.282,27.298,3124029,0
+PCG.US,D,20050511,000000,27.282,27.358,27.126,27.336,2732204,0
+PCG.US,D,20050512,000000,27.415,27.465,27.111,27.242,2406714,0
+PCG.US,D,20050513,000000,27.242,27.259,26.123,26.757,3577546,0
+PCG.US,D,20050516,000000,26.826,27.242,26.566,27.228,2573016,0
+PCG.US,D,20050517,000000,27.183,27.837,27.097,27.721,3577675,0
+PCG.US,D,20050518,000000,27.823,27.837,27.421,27.537,2623318,0
+PCG.US,D,20050519,000000,27.606,27.801,27.515,27.762,2528657,0
+PCG.US,D,20050520,000000,27.762,27.823,27.654,27.762,2753281,0
+PCG.US,D,20050523,000000,27.762,27.785,27.654,27.762,1865136,0
+PCG.US,D,20050524,000000,27.645,27.762,27.569,27.694,2152348,0
+PCG.US,D,20050525,000000,27.592,27.721,27.529,27.545,1413691,0
+PCG.US,D,20050526,000000,27.621,27.94,27.553,27.771,2170319,0
+PCG.US,D,20050527,000000,27.606,28.033,27.606,27.953,1756250,0
+PCG.US,D,20050531,000000,27.893,28.102,27.645,27.662,3962522,0
+PCG.US,D,20050601,000000,27.662,28.155,27.56,27.837,2702331,0
+PCG.US,D,20050602,000000,27.837,27.925,27.73,27.829,2500985,0
+PCG.US,D,20050603,000000,27.886,27.979,27.771,27.816,2371796,0
+PCG.US,D,20050606,000000,27.953,28.102,27.816,28.047,2297568,0
+PCG.US,D,20050607,000000,28.18,28.496,28.047,28.077,2156098,0
+PCG.US,D,20050608,000000,28.202,28.27,28.024,28.085,1349032,0
+PCG.US,D,20050609,000000,28.041,28.312,27.9,28.262,1570033,0
+PCG.US,D,20050610,000000,28.225,28.588,28.171,28.465,1860093,0
+PCG.US,D,20050613,000000,28.38,28.75,28.371,28.651,2323691,0
+PCG.US,D,20050614,000000,28.465,28.651,28.427,28.536,2392748,0
+PCG.US,D,20050615,000000,28.566,28.611,28.071,28.133,2687462,0
+PCG.US,D,20050616,000000,28.187,28.187,27.893,28.033,1715255,0
+PCG.US,D,20050617,000000,28.225,28.257,28.041,28.077,3761691,0
+PCG.US,D,20050620,000000,27.916,28.596,27.907,28.457,2635990,0
+PCG.US,D,20050621,000000,28.35,28.768,28.333,28.696,2478097,0
+PCG.US,D,20050622,000000,28.792,28.929,28.668,28.899,1942855,0
+PCG.US,D,20050623,000000,28.921,29.309,28.851,28.975,2718623,0
+PCG.US,D,20050624,000000,28.929,29.069,28.611,28.651,1959665,0
+PCG.US,D,20050627,000000,28.642,28.807,28.465,28.711,1677494,0
+PCG.US,D,20050628,000000,28.611,28.991,28.588,28.937,3372969,0
+PCG.US,D,20050629,000000,29.038,29.106,28.859,29.03,1396235,0
+PCG.US,D,20050630,000000,29.014,29.316,28.937,29.03,2053551,0
+PCG.US,D,20050701,000000,29.129,29.346,29.075,29.33,2250110,0
+PCG.US,D,20050705,000000,29.33,29.533,29.208,29.309,2031176,0
+PCG.US,D,20050706,000000,29.238,29.41,28.734,28.75,2421713,0
+PCG.US,D,20050707,000000,28.611,28.937,28.519,28.859,2077082,0
+PCG.US,D,20050708,000000,28.859,29.178,28.759,29.17,2553357,0
+PCG.US,D,20050711,000000,29.361,29.361,29.113,29.208,2312181,0
+PCG.US,D,20050712,000000,29.154,29.286,29.092,29.17,2017342,0
+PCG.US,D,20050713,000000,29.229,29.377,29.185,29.316,1945182,0
+PCG.US,D,20050714,000000,29.33,29.464,28.689,28.908,2295241,0
+PCG.US,D,20050715,000000,28.768,28.921,28.703,28.835,2216098,0
+PCG.US,D,20050718,000000,28.768,28.921,28.696,28.727,1830092,0
+PCG.US,D,20050719,000000,28.819,28.914,28.543,28.859,1815478,0
+PCG.US,D,20050720,000000,28.826,29.301,28.826,29.221,2136182,0
+PCG.US,D,20050721,000000,29.154,29.221,28.441,28.543,1921776,0
+PCG.US,D,20050722,000000,28.676,28.811,28.588,28.66,2315157,0
+PCG.US,D,20050725,000000,28.611,28.937,28.611,28.711,2361323,0
+PCG.US,D,20050726,000000,28.727,28.921,28.62,28.844,1934709,0
+PCG.US,D,20050727,000000,29.038,29.113,28.826,28.884,2680089,0
+PCG.US,D,20050728,000000,29.022,29.193,28.851,29.083,1981000,0
+PCG.US,D,20050729,000000,29.162,29.316,29.098,29.098,2096480,0
+PCG.US,D,20050801,000000,29.17,29.17,28.72,28.768,1544557,0
+PCG.US,D,20050802,000000,28.859,29.501,28.859,29.386,1987209,0
+PCG.US,D,20050803,000000,29.252,29.912,29.193,29.279,2988249,0
+PCG.US,D,20050804,000000,29.229,29.244,28.884,28.959,2830222,0
+PCG.US,D,20050805,000000,28.807,28.826,28.333,28.642,2365724,0
+PCG.US,D,20050808,000000,28.703,28.866,27.529,27.636,4740490,0
+PCG.US,D,20050809,000000,27.636,28.11,27.636,27.993,4662644,0
+PCG.US,D,20050810,000000,28.38,28.683,28.249,28.35,3529570,0
+PCG.US,D,20050811,000000,28.42,28.642,28.35,28.604,3041918,0
+PCG.US,D,20050812,000000,28.536,28.807,28.487,28.743,2401281,0
+PCG.US,D,20050815,000000,28.436,28.811,28.387,28.62,2268988,0
+PCG.US,D,20050816,000000,28.703,28.792,28.457,28.465,2379556,0
+PCG.US,D,20050817,000000,28.27,28.487,28.102,28.326,1862289,0
+PCG.US,D,20050818,000000,28.341,28.35,28.094,28.148,3044115,0
+PCG.US,D,20050819,000000,28.341,28.341,28.194,28.241,2348394,0
+PCG.US,D,20050822,000000,28.326,28.427,28.187,28.279,2740350,0
+PCG.US,D,20050823,000000,28.288,28.42,28.163,28.333,2212220,0
+PCG.US,D,20050824,000000,28.38,28.908,28.357,28.496,2464130,0
+PCG.US,D,20050825,000000,28.572,28.826,28.504,28.819,1652022,0
+PCG.US,D,20050826,000000,28.727,28.951,28.689,28.75,1573784,0
+PCG.US,D,20050829,000000,28.496,29.014,28.496,28.983,2068294,0
+PCG.US,D,20050830,000000,28.929,29.038,28.596,28.819,1672582,0
+PCG.US,D,20050831,000000,28.884,29.046,28.734,29.014,2460767,0
+PCG.US,D,20050901,000000,29.083,29.65,28.945,29.616,2194892,0
+PCG.US,D,20050902,000000,29.501,29.717,29.369,29.377,2192306,0
+PCG.US,D,20050906,000000,29.386,29.687,29.352,29.457,2893333,0
+PCG.US,D,20050907,000000,29.477,29.812,29.432,29.804,1841599,0
+PCG.US,D,20050908,000000,29.695,29.846,29.316,29.324,3225160,0
+PCG.US,D,20050909,000000,29.361,29.828,29.309,29.763,2226960,0
+PCG.US,D,20050912,000000,29.772,29.855,29.324,29.415,1595896,0
+PCG.US,D,20050913,000000,29.41,29.524,29.293,29.377,1611803,0
+PCG.US,D,20050914,000000,29.448,29.664,29.346,29.47,1066475,0
+PCG.US,D,20050915,000000,29.541,29.804,29.47,29.664,1208334,0
+PCG.US,D,20050916,000000,29.789,29.94,29.557,29.88,2596808,0
+PCG.US,D,20050919,000000,29.846,29.99,29.712,29.763,2639226,0
+PCG.US,D,20050920,000000,29.747,29.956,29.695,29.772,2100623,0
+PCG.US,D,20050921,000000,29.772,30.007,29.477,29.516,3135670,0
+PCG.US,D,20050922,000000,29.656,29.656,29.075,29.185,3280508,0
+PCG.US,D,20050923,000000,29.185,29.557,29.154,29.524,2571334,0
+PCG.US,D,20050926,000000,29.524,30.15,29.524,30.02,3561641,0
+PCG.US,D,20050927,000000,30.049,30.12,29.695,29.82,2508099,0
+PCG.US,D,20050928,000000,29.889,30.306,29.889,30.252,1751467,0
+PCG.US,D,20050929,000000,30.02,30.622,29.94,30.554,3053034,0
+PCG.US,D,20050930,000000,30.561,30.655,30.228,30.352,1823108,0
+PCG.US,D,20051003,000000,30.43,30.924,30.43,30.856,1981260,0
+PCG.US,D,20051004,000000,30.779,31.01,30.197,30.228,2410076,0
+PCG.US,D,20051005,000000,30.174,30.236,29.137,29.145,2194634,0
+PCG.US,D,20051006,000000,29.113,29.193,28.341,28.866,2157393,0
+PCG.US,D,20051007,000000,28.998,29.464,28.859,29.346,2163465,0
+PCG.US,D,20051010,000000,29.386,29.516,28.929,29.054,1902376,0
+PCG.US,D,20051011,000000,28.998,29.301,28.819,28.914,1450547,0
+PCG.US,D,20051012,000000,28.998,29.369,28.711,28.929,2715909,0
+PCG.US,D,20051013,000000,28.611,28.627,27.662,27.953,2713326,0
+PCG.US,D,20051014,000000,28.11,28.38,27.907,28.008,2240800,0
+PCG.US,D,20051017,000000,28.016,28.635,27.961,28.552,1983198,0
+PCG.US,D,20051018,000000,28.536,28.627,27.94,27.97,2752246,0
+PCG.US,D,20051019,000000,27.932,28.094,27.576,28.064,3838508,0
+PCG.US,D,20051020,000000,28.071,28.42,27.498,27.621,2923204,0
+PCG.US,D,20051021,000000,27.753,28.102,27.706,27.916,1466710,0
+PCG.US,D,20051024,000000,27.721,28.496,27.694,28.465,2591116,0
+PCG.US,D,20051025,000000,28.42,28.689,28.008,28.187,2017985,0
+PCG.US,D,20051026,000000,27.993,28.001,27.498,27.576,5199048,0
+PCG.US,D,20051027,000000,27.629,27.993,27.259,27.654,2629267,0
+PCG.US,D,20051028,000000,27.762,28.008,27.654,27.893,2189720,0
+PCG.US,D,20051031,000000,27.993,28.371,27.953,28.133,3347621,0
+PCG.US,D,20051101,000000,27.993,28.126,27.771,27.986,1918154,0
+PCG.US,D,20051102,000000,28.008,28.187,27.7,27.829,2078636,0
+PCG.US,D,20051103,000000,27.753,27.893,27.366,27.498,2835653,0
+PCG.US,D,20051104,000000,27.584,27.606,27.342,27.474,2167865,0
+PCG.US,D,20051107,000000,27.474,27.598,27.017,27.322,2891783,0
+PCG.US,D,20051108,000000,26.749,27.407,26.749,27.235,2477836,0
+PCG.US,D,20051109,000000,27.102,27.654,27.102,27.465,2082775,0
+PCG.US,D,20051110,000000,27.452,27.553,26.933,27.342,2054195,0
+PCG.US,D,20051111,000000,27.275,27.366,26.919,27.102,1971691,0
+PCG.US,D,20051114,000000,27.102,27.275,26.957,27.035,3080971,0
+PCG.US,D,20051115,000000,27.065,27.275,26.833,26.949,2111355,0
+PCG.US,D,20051116,000000,26.919,27.081,26.708,26.872,2417060,0
+PCG.US,D,20051117,000000,27.065,27.753,27.017,27.662,2382659,0
+PCG.US,D,20051118,000000,28.024,28.024,27.336,27.662,2557623,0
+PCG.US,D,20051121,000000,27.878,28.249,27.762,28.225,2623966,0
+PCG.US,D,20051122,000000,28.077,28.217,27.993,28.126,2640518,0
+PCG.US,D,20051123,000000,28.041,28.768,28.041,28.683,2585042,0
+PCG.US,D,20051125,000000,28.75,29.098,28.683,29.054,733094,0
+PCG.US,D,20051128,000000,28.959,28.998,28.696,28.72,1795564,0
+PCG.US,D,20051129,000000,28.734,29.062,28.727,28.768,1512876,0
+PCG.US,D,20051130,000000,28.604,28.642,28.364,28.441,8038972,0
+PCG.US,D,20051201,000000,28.504,28.696,28.317,28.387,4211843,0
+PCG.US,D,20051202,000000,28.225,28.38,28.155,28.38,2219333,0
+PCG.US,D,20051205,000000,27.816,28.387,27.816,28.27,1810303,0
+PCG.US,D,20051206,000000,28.371,28.604,28.35,28.404,1503566,0
+PCG.US,D,20051207,000000,28.38,28.552,27.9,28.008,1391062,0
+PCG.US,D,20051208,000000,28.148,28.792,28.117,28.58,2554654,0
+PCG.US,D,20051209,000000,27.953,28.908,27.953,28.734,1591113,0
+PCG.US,D,20051212,000000,28.768,28.921,28.357,28.364,1568222,0
+PCG.US,D,20051213,000000,28.427,28.792,28.234,28.72,1819744,0
+PCG.US,D,20051214,000000,28.866,29.154,28.859,28.967,1427658,0
+PCG.US,D,20051215,000000,29.038,29.229,28.668,28.991,2225931,0
+PCG.US,D,20051216,000000,28.991,29.154,28.959,29.006,2829189,0
+PCG.US,D,20051219,000000,28.884,29.038,28.784,28.859,1811726,0
+PCG.US,D,20051220,000000,28.807,28.983,28.611,28.914,1055613,0
+PCG.US,D,20051221,000000,28.959,29.075,28.635,28.668,1423129,0
+PCG.US,D,20051222,000000,28.844,29.038,28.62,28.929,2498917,0
+PCG.US,D,20051223,000000,28.967,29.293,28.768,29.014,1539514,0
+PCG.US,D,20051227,000000,28.937,29.346,28.929,29.083,1588006,0
+PCG.US,D,20051228,000000,28.866,28.983,28.457,28.604,4402717,0
+PCG.US,D,20051229,000000,28.566,29.014,28.566,28.807,1373733,0
+PCG.US,D,20051230,000000,28.689,28.835,28.604,28.703,1544818,0
+PCG.US,D,20060103,000000,28.703,29.022,28.341,28.975,2525816,0
+PCG.US,D,20060104,000000,28.975,29.038,28.58,28.983,2155323,0
+PCG.US,D,20060105,000000,28.945,29.145,28.635,28.851,1744096,0
+PCG.US,D,20060106,000000,29.113,29.221,28.929,29.193,1623183,0
+PCG.US,D,20060109,000000,29.106,29.137,28.727,28.875,1723142,0
+PCG.US,D,20060110,000000,28.8,29.244,28.696,28.768,2653064,0
+PCG.US,D,20060111,000000,28.768,28.768,28.457,28.572,2534610,0
+PCG.US,D,20060112,000000,28.566,28.967,28.566,28.835,1371793,0
+PCG.US,D,20060113,000000,28.908,28.991,28.572,28.844,2409040,0
+PCG.US,D,20060117,000000,28.844,29.44,28.807,29.394,2500595,0
+PCG.US,D,20060118,000000,29.424,29.548,29.238,29.33,1755861,0
+PCG.US,D,20060119,000000,29.301,29.324,29.022,29.075,2462320,0
+PCG.US,D,20060120,000000,29.075,29.145,28.75,28.768,3996144,0
+PCG.US,D,20060123,000000,28.875,29.098,28.851,28.945,1500204,0
+PCG.US,D,20060124,000000,28.951,29.457,28.951,29.424,2138640,0
+PCG.US,D,20060125,000000,29.424,29.424,28.811,29.062,2189331,0
+PCG.US,D,20060126,000000,29.137,29.215,28.72,28.734,1973764,0
+PCG.US,D,20060127,000000,28.734,29.022,28.703,28.866,1820005,0
+PCG.US,D,20060130,000000,28.908,29.17,28.826,28.937,1431668,0
+PCG.US,D,20060131,000000,28.921,29.098,28.727,28.851,1724437,0
+PCG.US,D,20060201,000000,28.851,29.208,28.819,29.106,1613225,0
+PCG.US,D,20060202,000000,29.106,29.106,28.457,28.511,1740088,0
+PCG.US,D,20060203,000000,28.357,28.58,28.234,28.449,1807979,0
+PCG.US,D,20060206,000000,28.357,28.696,28.341,28.611,1200703,0
+PCG.US,D,20060207,000000,28.689,28.811,28.627,28.727,1902248,0
+PCG.US,D,20060208,000000,28.768,28.776,28.071,28.187,2490770,0
+PCG.US,D,20060209,000000,28.163,28.689,28.155,28.449,2054712,0
+PCG.US,D,20060210,000000,28.38,28.734,28.38,28.572,1606761,0
+PCG.US,D,20060213,000000,28.472,28.572,28.404,28.42,1218679,0
+PCG.US,D,20060214,000000,28.396,28.496,28.094,28.11,2738537,0
+PCG.US,D,20060215,000000,28.071,28.472,28.033,28.396,2308949,0
+PCG.US,D,20060216,000000,28.364,28.75,28.262,28.734,1585035,0
+PCG.US,D,20060217,000000,28.768,29.369,28.768,29.113,2456629,0
+PCG.US,D,20060221,000000,29.113,29.339,29.113,29.185,2088076,0
+PCG.US,D,20060222,000000,29.293,29.432,29.129,29.377,2342051,0
+PCG.US,D,20060223,000000,29.244,29.339,28.998,29.17,1382137,0
+PCG.US,D,20060224,000000,29.252,29.464,29.145,29.361,1063758,0
+PCG.US,D,20060227,000000,29.541,29.835,29.509,29.747,1886990,0
+PCG.US,D,20060228,000000,29.61,29.772,29.261,29.424,3833463,0
+PCG.US,D,20060301,000000,29.464,29.772,29.33,29.741,2015010,0
+PCG.US,D,20060302,000000,29.616,30.197,29.493,30.19,2765052,0
+PCG.US,D,20060303,000000,30.007,30.315,29.889,30.057,2551030,0
+PCG.US,D,20060306,000000,30.042,30.074,29.477,29.548,2633535,0
+PCG.US,D,20060307,000000,29.424,29.557,29.201,29.509,3102179,0
+PCG.US,D,20060308,000000,29.533,30.066,29.394,29.948,3408920,0
+PCG.US,D,20060309,000000,29.889,30.212,29.855,30.166,2137608,0
+PCG.US,D,20060310,000000,30.113,30.451,30.081,30.398,2373222,0
+PCG.US,D,20060313,000000,30.422,30.538,30.298,30.507,3073344,0
+PCG.US,D,20060314,000000,30.531,30.932,30.466,30.924,2397790,0
+PCG.US,D,20060315,000000,30.802,31.18,30.671,31.132,2764274,0
+PCG.US,D,20060316,000000,31.288,31.426,31.155,31.255,2852726,0
+PCG.US,D,20060317,000000,31.358,31.458,31.04,31.132,2596293,0
+PCG.US,D,20060320,000000,31.132,31.132,30.614,30.738,2709958,0
+PCG.US,D,20060321,000000,30.779,30.962,30.622,30.697,2154029,0
+PCG.US,D,20060322,000000,30.622,30.98,30.482,30.901,2645299,0
+PCG.US,D,20060323,000000,30.829,31.219,30.73,31.189,3917523,0
+PCG.US,D,20060324,000000,31.087,31.349,30.98,31.196,3109034,0
+PCG.US,D,20060327,000000,31.196,31.296,31.055,31.196,2659272,0
+PCG.US,D,20060328,000000,31.087,31.264,30.962,31.055,2849881,0
+PCG.US,D,20060329,000000,30.692,30.971,30.622,30.638,3052391,0
+PCG.US,D,20060330,000000,30.622,30.697,30.212,30.46,2749144,0
+PCG.US,D,20060331,000000,30.439,30.507,30.02,30.081,2863201,0
+PCG.US,D,20060403,000000,30.236,30.515,30.158,30.43,3393271,0
+PCG.US,D,20060404,000000,30.422,31.095,30.289,31.024,2675561,0
+PCG.US,D,20060405,000000,30.932,31.621,30.924,31.534,3110065,0
+PCG.US,D,20060406,000000,31.397,31.434,30.482,30.63,7341309,0
+PCG.US,D,20060407,000000,30.531,30.561,30.135,30.315,2983594,0
+PCG.US,D,20060410,000000,30.39,30.893,30.359,30.599,1801383,0
+PCG.US,D,20060411,000000,30.697,30.73,30.205,30.321,1459853,0
+PCG.US,D,20060412,000000,30.315,30.445,30.128,30.244,1491666,0
+PCG.US,D,20060413,000000,30.081,30.197,29.78,29.855,2387570,0
+PCG.US,D,20060417,000000,29.864,30.096,29.695,30.013,1980226,0
+PCG.US,D,20060418,000000,29.964,30.59,29.905,30.538,2567069,0
+PCG.US,D,20060419,000000,30.59,30.692,30.345,30.499,1360928,0
+PCG.US,D,20060420,000000,30.39,30.794,30.374,30.46,2694184,0
+PCG.US,D,20060421,000000,30.582,30.692,30.345,30.569,2089497,0
+PCG.US,D,20060424,000000,30.582,30.622,30.345,30.445,2442662,0
+PCG.US,D,20060425,000000,30.451,30.482,29.926,30.205,2041523,0
+PCG.US,D,20060426,000000,30.182,30.337,29.919,30.042,2266923,0
+PCG.US,D,20060427,000000,29.855,30.569,29.812,30.174,4543155,0
+PCG.US,D,20060428,000000,30.39,30.878,30.197,30.807,2871995,0
+PCG.US,D,20060501,000000,30.856,30.924,30.228,30.337,2470338,0
+PCG.US,D,20060502,000000,30.451,30.821,30.274,30.721,3512888,0
+PCG.US,D,20060503,000000,30.523,30.706,30.43,30.607,1907936,0
+PCG.US,D,20060504,000000,30.582,30.747,30.49,30.515,1185061,0
+PCG.US,D,20060505,000000,31.203,31.627,31.01,31.55,3287746,0
+PCG.US,D,20060508,000000,30.158,31.246,30.113,30.856,4678549,0
+PCG.US,D,20060509,000000,30.582,30.893,30.499,30.647,3101660,0
+PCG.US,D,20060510,000000,30.59,31.148,30.561,31.132,3115886,0
+PCG.US,D,20060511,000000,30.901,30.924,30.359,30.43,2369081,0
+PCG.US,D,20060512,000000,30.315,30.582,30.212,30.39,2765825,0
+PCG.US,D,20060515,000000,30.398,30.546,30.158,30.352,2379687,0
+PCG.US,D,20060516,000000,30.507,30.507,29.964,29.972,3776307,0
+PCG.US,D,20060517,000000,29.828,30.244,29.641,29.65,3578841,0
+PCG.US,D,20060518,000000,29.732,30.166,29.687,29.934,3020578,0
+PCG.US,D,20060519,000000,30.197,30.345,29.926,30.144,2779273,0
+PCG.US,D,20060522,000000,29.934,30.607,29.919,30.359,2654225,0
+PCG.US,D,20060523,000000,30.475,30.523,29.812,29.82,2469045,0
+PCG.US,D,20060524,000000,29.763,30.445,29.703,30.398,2873417,0
+PCG.US,D,20060525,000000,30.475,30.763,30.298,30.755,1976605,0
+PCG.US,D,20060526,000000,30.924,30.971,30.569,30.932,2004407,0
+PCG.US,D,20060530,000000,30.94,30.94,30.244,30.374,2349943,0
+PCG.US,D,20060531,000000,30.39,31.046,30.374,30.685,3563837,0
+PCG.US,D,20060601,000000,30.763,31.04,30.638,31.001,1767371,0
+PCG.US,D,20060602,000000,31.046,31.441,30.893,31.203,2081093,0
+PCG.US,D,20060605,000000,31.203,31.441,30.856,31.046,2452492,0
+PCG.US,D,20060606,000000,31.163,31.24,30.679,31.046,2480038,0
+PCG.US,D,20060607,000000,31.046,31.333,30.886,31.01,1525809,0
+PCG.US,D,20060608,000000,31.064,31.534,30.87,31.473,2681253,0
+PCG.US,D,20060609,000000,31.397,31.55,31.219,31.349,1502659,0
+PCG.US,D,20060612,000000,31.49,31.613,31.064,31.171,1647881,0
+PCG.US,D,20060613,000000,30.94,31.211,30.415,30.445,4584924,0
+PCG.US,D,20060614,000000,30.315,30.422,29.812,30.049,3654490,0
+PCG.US,D,20060615,000000,30.12,30.466,29.905,30.366,2749402,0
+PCG.US,D,20060616,000000,30.236,30.451,30.049,30.228,3020968,0
+PCG.US,D,20060619,000000,30.315,30.407,29.981,30.345,2088982,0
+PCG.US,D,20060620,000000,30.212,30.531,30.174,30.359,2363134,0
+PCG.US,D,20060621,000000,30.26,30.599,30.174,30.22,1668444,0
+PCG.US,D,20060622,000000,30.096,30.236,29.956,30.144,1413172,0
+PCG.US,D,20060623,000000,30.081,30.582,30.049,30.228,1137468,0
+PCG.US,D,20060626,000000,30.158,30.39,30.013,30.315,1454941,0
+PCG.US,D,20060627,000000,30.359,30.561,30.19,30.22,1454941,0
+PCG.US,D,20060628,000000,30.15,30.482,30.09,30.166,2708281,0
+PCG.US,D,20060629,000000,29.926,30.174,29.616,30.013,3158173,0
+PCG.US,D,20060630,000000,30.081,30.422,30.034,30.374,2655388,0
+PCG.US,D,20060703,000000,30.274,30.738,30.205,30.73,585676,0
+PCG.US,D,20060705,000000,30.582,30.901,30.466,30.607,1480285,0
+PCG.US,D,20060706,000000,30.582,30.59,30.22,30.345,1117687,0
+PCG.US,D,20060707,000000,30.289,30.838,30.289,30.721,1301578,0
+PCG.US,D,20060710,000000,30.802,30.909,30.59,30.655,1123375,0
+PCG.US,D,20060711,000000,30.638,30.886,30.554,30.779,1411753,0
+PCG.US,D,20060712,000000,30.87,31.087,30.599,30.647,1859316,0
+PCG.US,D,20060713,000000,30.685,31.103,30.655,30.87,2257222,0
+PCG.US,D,20060714,000000,30.779,30.916,30.439,30.692,1429856,0
+PCG.US,D,20060717,000000,30.714,31.001,30.663,30.779,1899795,0
+PCG.US,D,20060718,000000,30.932,31.38,30.847,31.333,2320458,0
+PCG.US,D,20060719,000000,31.372,31.65,31.203,31.534,2349295,0
+PCG.US,D,20060720,000000,31.497,31.705,31.426,31.527,1290840,0
+PCG.US,D,20060721,000000,31.696,31.696,31.28,31.413,2339985,0
+PCG.US,D,20060724,000000,31.405,31.976,31.38,31.929,1317607,0
+PCG.US,D,20060725,000000,31.876,31.983,31.621,31.76,2347488,0
+PCG.US,D,20060726,000000,31.643,32.146,31.636,32.044,2111355,0
+PCG.US,D,20060727,000000,32.076,32.432,31.884,31.897,1638445,0
+PCG.US,D,20060728,000000,31.976,32.371,31.922,32.277,1339977,0
+PCG.US,D,20060731,000000,32.2,32.432,32.152,32.231,1264976,0
+PCG.US,D,20060801,000000,32.168,32.585,32.037,32.455,1550121,0
+PCG.US,D,20060802,000000,32.379,32.702,32.231,32.446,2613363,0
+PCG.US,D,20060803,000000,32.014,32.268,31.558,31.774,3095064,0
+PCG.US,D,20060804,000000,31.805,32.092,31.497,31.728,2750439,0
+PCG.US,D,20060807,000000,31.728,31.798,31.24,31.273,1029619,0
+PCG.US,D,20060808,000000,31.426,31.897,31.388,31.627,1204068,0
+PCG.US,D,20060809,000000,31.745,32.224,31.667,31.869,1773707,0
+PCG.US,D,20060810,000000,31.876,32.26,31.705,32.176,2162173,0
+PCG.US,D,20060811,000000,32.131,32.146,31.952,31.961,1189843,0
+PCG.US,D,20060814,000000,31.897,32.185,31.853,32.125,1682667,0
+PCG.US,D,20060815,000000,32.362,32.518,32.185,32.379,1443174,0
+PCG.US,D,20060816,000000,32.478,32.478,31.944,32,1958115,0
+PCG.US,D,20060817,000000,31.937,32.014,31.636,31.897,1061433,0
+PCG.US,D,20060818,000000,31.891,32.323,31.869,32.277,1673486,0
+PCG.US,D,20060821,000000,32.277,32.656,32.248,32.455,1529172,0
+PCG.US,D,20060822,000000,32.402,32.764,32.371,32.648,1513911,0
+PCG.US,D,20060823,000000,32.532,32.557,31.542,31.821,2213257,0
+PCG.US,D,20060824,000000,31.937,32.092,31.861,31.929,1400110,0
+PCG.US,D,20060825,000000,31.774,32.092,31.722,32.023,782366,0
+PCG.US,D,20060828,000000,32.044,32.471,31.97,32.402,1096217,0
+PCG.US,D,20060829,000000,32.402,32.446,32.168,32.339,1034405,0
+PCG.US,D,20060830,000000,32.41,32.41,31.944,31.97,723784,0
+PCG.US,D,20060831,000000,31.97,32.518,31.937,32.425,1009186,0
+PCG.US,D,20060901,000000,32.295,32.41,32.137,32.168,1078502,0
+PCG.US,D,20060905,000000,32.192,32.209,31.682,31.937,1242988,0
+PCG.US,D,20060906,000000,31.861,31.891,31.55,31.682,1880654,0
+PCG.US,D,20060907,000000,31.705,31.845,31.49,31.745,1904578,0
+PCG.US,D,20060908,000000,31.861,32.014,31.798,31.937,1858799,0
+PCG.US,D,20060911,000000,31.937,32.168,31.836,31.929,1507188,0
+PCG.US,D,20060912,000000,31.952,31.952,31.59,31.682,1530980,0
+PCG.US,D,20060913,000000,31.636,32.092,31.627,32.085,1727412,0
+PCG.US,D,20060914,000000,32.023,32.308,31.736,31.828,898361,0
+PCG.US,D,20060915,000000,31.976,32.168,31.821,31.929,1577664,0
+PCG.US,D,20060918,000000,31.853,31.944,31.49,31.581,1006600,0
+PCG.US,D,20060919,000000,31.621,31.905,31.534,31.767,1467614,0
+PCG.US,D,20060920,000000,31.937,32.092,31.789,31.905,1044232,0
+PCG.US,D,20060921,000000,31.914,31.937,31.643,31.714,1497487,0
+PCG.US,D,20060922,000000,31.736,32.146,31.722,32.131,1591886,0
+PCG.US,D,20060925,000000,32.323,32.873,32.146,32.602,2234077,0
+PCG.US,D,20060926,000000,32.619,32.619,32.346,32.393,1456623,0
+PCG.US,D,20060927,000000,32.286,32.873,32.286,32.827,1465547,0
+PCG.US,D,20060928,000000,32.71,32.857,32.478,32.557,2158165,0
+PCG.US,D,20060929,000000,32.648,32.672,32.067,32.209,2181314,0
+PCG.US,D,20061002,000000,32.286,32.735,32.224,32.478,1776549,0
+PCG.US,D,20061003,000000,32.478,32.656,32.085,32.548,2147562,0
+PCG.US,D,20061004,000000,32.565,32.796,32.425,32.796,1049792,0
+PCG.US,D,20061005,000000,32.672,32.819,32.425,32.502,1205876,0
+PCG.US,D,20061006,000000,32.308,32.548,32.209,32.362,1598615,0
+PCG.US,D,20061009,000000,32.286,32.463,32.248,32.393,700896,0
+PCG.US,D,20061010,000000,32.417,32.578,32.323,32.379,1437740,0
+PCG.US,D,20061011,000000,32.379,32.912,32.355,32.772,1805519,0
+PCG.US,D,20061012,000000,32.788,32.864,32.487,32.648,1177298,0
+PCG.US,D,20061013,000000,32.494,32.664,32.362,32.471,1756506,0
+PCG.US,D,20061016,000000,32.471,32.781,32.417,32.71,1073973,0
+PCG.US,D,20061017,000000,32.633,32.942,32.633,32.788,951382,0
+PCG.US,D,20061018,000000,32.864,33.26,32.864,33.252,2066092,0
+PCG.US,D,20061019,000000,33.187,33.383,33.097,33.213,1152338,0
+PCG.US,D,20061020,000000,33.312,33.345,33.02,33.345,2356407,0
+PCG.US,D,20061023,000000,33.252,33.516,33.02,33.493,945045,0
+PCG.US,D,20061024,000000,33.368,33.431,33.051,33.306,1637149,0
+PCG.US,D,20061025,000000,33.306,33.754,33.306,33.577,1045785,0
+PCG.US,D,20061026,000000,33.536,33.586,33.374,33.485,945560,0
+PCG.US,D,20061027,000000,33.431,33.529,33.329,33.444,1139800,0
+PCG.US,D,20061030,000000,33.485,33.485,33.374,33.46,833964,0
+PCG.US,D,20061031,000000,33.405,33.545,33.329,33.361,1734523,0
+PCG.US,D,20061101,000000,33.405,33.738,33.361,33.618,1457268,0
+PCG.US,D,20061102,000000,33.522,33.601,33.229,33.444,1017463,0
+PCG.US,D,20061103,000000,33.368,33.452,32.926,33.097,1359249,0
+PCG.US,D,20061106,000000,33.103,33.545,33.09,33.436,1292263,0
+PCG.US,D,20061107,000000,33.374,33.529,33.29,33.436,986946,0
+PCG.US,D,20061108,000000,33.436,33.961,33.29,33.832,1414080,0
+PCG.US,D,20061109,000000,33.825,34.119,33.725,34.003,1552965,0
+PCG.US,D,20061110,000000,33.953,34.365,33.953,34.342,1258897,0
+PCG.US,D,20061113,000000,34.412,34.511,34.178,34.202,1384721,0
+PCG.US,D,20061114,000000,34.227,34.511,34.041,34.488,1883501,0
+PCG.US,D,20061115,000000,34.567,34.929,34.435,34.851,2286318,0
+PCG.US,D,20061116,000000,34.952,35.61,34.937,35.518,2930707,0
+PCG.US,D,20061117,000000,35.248,35.393,34.952,35.131,1697539,0
+PCG.US,D,20061120,000000,35.024,35.355,34.929,34.929,976599,0
+PCG.US,D,20061121,000000,34.72,35.145,34.698,35.016,1348254,0
+PCG.US,D,20061122,000000,35.038,35.233,35,35,711629,0
+PCG.US,D,20061124,000000,34.952,35.254,34.952,35.168,535112,0
+PCG.US,D,20061127,000000,35.184,35.184,34.668,34.877,1618271,0
+PCG.US,D,20061128,000000,34.891,35.184,34.812,35.152,1110444,0
+PCG.US,D,20061129,000000,35.184,35.501,35.131,35.495,1549860,0
+PCG.US,D,20061130,000000,35.457,35.587,35.254,35.518,1102814,0
+PCG.US,D,20061201,000000,35.341,35.872,35.341,35.866,1576111,0
+PCG.US,D,20061204,000000,35.982,36.222,35.897,36.174,1146264,0
+PCG.US,D,20061205,000000,36.121,36.346,35.958,36.097,1343991,0
+PCG.US,D,20061206,000000,36.244,36.251,35.834,35.914,1329764,0
+PCG.US,D,20061207,000000,36.02,36.159,35.748,35.92,1019403,0
+PCG.US,D,20061208,000000,35.773,35.866,35.309,35.479,2385506,0
+PCG.US,D,20061211,000000,35.565,35.958,35.565,35.804,1706981,0
+PCG.US,D,20061212,000000,35.841,36.358,35.82,36.282,1880783,0
+PCG.US,D,20061213,000000,36.251,36.439,36.09,36.352,1799443,0
+PCG.US,D,20061214,000000,36.352,36.702,36.273,36.516,1726506,0
+PCG.US,D,20061215,000000,36.686,36.762,36.39,36.578,1634822,0
+PCG.US,D,20061218,000000,36.46,36.663,36.338,36.621,1672974,0
+PCG.US,D,20061219,000000,36.491,37.156,36.432,37.101,2613492,0
+PCG.US,D,20061220,000000,37.116,37.25,36.817,36.849,1918929,0
+PCG.US,D,20061221,000000,36.9,37.001,36.702,36.708,1186608,0
+PCG.US,D,20061222,000000,36.73,36.771,36.523,36.554,941428,0
+PCG.US,D,20061226,000000,36.679,37.017,36.578,36.862,1076304,0
+PCG.US,D,20061227,000000,36.885,36.965,36.73,36.934,1107469,0
+PCG.US,D,20061228,000000,36.965,37.057,36.793,36.826,602744,0
+PCG.US,D,20061229,000000,36.738,36.747,36.482,36.6,971943,0
+PCG.US,D,20070103,000000,36.578,37.081,36.467,36.554,2081610,0
+PCG.US,D,20070104,000000,36.491,36.491,36.012,36.051,2217520,0
+PCG.US,D,20070105,000000,35.943,35.982,35.145,35.176,4178611,0
+PCG.US,D,20070108,000000,35.26,35.695,35.224,35.518,2234976,0
+PCG.US,D,20070109,000000,35.649,35.827,35.059,35.687,2289810,0
+PCG.US,D,20070110,000000,35.533,36.273,35.509,36.167,3798674,0
+PCG.US,D,20070111,000000,36.128,36.439,36.112,36.265,2122991,0
+PCG.US,D,20070112,000000,36.231,36.258,35.593,35.711,1543655,0
+PCG.US,D,20070116,000000,35.804,35.982,35.68,35.702,1391062,0
+PCG.US,D,20070117,000000,35.719,35.881,35.572,35.773,929790,0
+PCG.US,D,20070118,000000,35.897,36.066,35.702,35.702,850000,0
+PCG.US,D,20070119,000000,35.804,35.849,35.533,35.602,1177814,0
+PCG.US,D,20070122,000000,35.602,35.773,35.371,35.416,1947253,0
+PCG.US,D,20070123,000000,35.465,35.742,35.386,35.702,1495679,0
+PCG.US,D,20070124,000000,35.643,36.145,35.643,35.68,1380840,0
+PCG.US,D,20070125,000000,36.058,36.097,35.416,35.457,1445371,0
+PCG.US,D,20070126,000000,35.424,35.656,35.176,35.593,1618009,0
+PCG.US,D,20070129,000000,35.742,35.897,35.625,35.781,1051861,0
+PCG.US,D,20070130,000000,35.773,35.881,35.687,35.812,1113675,0
+PCG.US,D,20070131,000000,35.812,36.182,35.593,36.097,1330669,0
+PCG.US,D,20070201,000000,36.058,36.338,36.004,36.331,1889190,0
+PCG.US,D,20070202,000000,36.331,36.432,36.244,36.373,900433,0
+PCG.US,D,20070205,000000,36.352,37.065,36.231,36.878,1807979,0
+PCG.US,D,20070206,000000,36.965,36.965,36.73,36.826,1226954,0
+PCG.US,D,20070207,000000,36.817,37.081,36.694,36.869,867197,0
+PCG.US,D,20070208,000000,36.965,37.544,36.918,37.25,1713704,0
+PCG.US,D,20070209,000000,37.272,37.328,36.787,36.885,1339334,0
+PCG.US,D,20070212,000000,36.957,37.406,36.849,36.993,1395157,0
+PCG.US,D,20070213,000000,37.15,37.445,37.081,37.437,1064555,0
+PCG.US,D,20070214,000000,37.437,37.728,37.32,37.349,1913581,0
+PCG.US,D,20070215,000000,37.297,37.544,37.116,37.451,1223593,0
+PCG.US,D,20070216,000000,37.312,37.544,37.142,37.297,1399725,0
+PCG.US,D,20070220,000000,37.218,37.341,37.049,37.116,2046436,0
+PCG.US,D,20070221,000000,37.001,37.125,36.793,37.049,1450676,0
+PCG.US,D,20070222,000000,37.116,37.312,36.747,37.001,1651372,0
+PCG.US,D,20070223,000000,37.042,37.258,36.809,36.942,1725601,0
+PCG.US,D,20070226,000000,37.389,38.141,37.026,37.094,3681261,0
+PCG.US,D,20070227,000000,36.977,36.977,35.572,35.897,2906003,0
+PCG.US,D,20070228,000000,35.184,36.325,35.184,35.906,3808633,0
+PCG.US,D,20070301,000000,35.773,36.182,35.572,36.074,2757793,0
+PCG.US,D,20070302,000000,35.998,35.998,35.285,35.309,1856727,0
+PCG.US,D,20070305,000000,35.193,35.379,34.984,34.992,2399358,0
+PCG.US,D,20070306,000000,35.109,35.379,34.877,35.348,3338827,0
+PCG.US,D,20070307,000000,35.348,36.112,35.233,35.943,3115626,0
+PCG.US,D,20070308,000000,36.128,36.291,35.781,35.849,1628486,0
+PCG.US,D,20070309,000000,35.974,36.09,35.618,35.687,1276225,0
+PCG.US,D,20070312,000000,35.625,35.926,35.495,35.872,1185576,0
+PCG.US,D,20070313,000000,35.727,35.926,35.224,35.332,1726506,0
+PCG.US,D,20070314,000000,35.386,35.618,35,35.408,2386278,0
+PCG.US,D,20070315,000000,35.416,36.012,35.315,35.958,2545212,0
+PCG.US,D,20070316,000000,35.926,36.083,35.572,35.579,3191534,0
+PCG.US,D,20070319,000000,35.834,35.881,35.649,35.804,2752643,0
+PCG.US,D,20070320,000000,35.757,36.594,35.673,36.594,1809139,0
+PCG.US,D,20070321,000000,36.63,37.265,36.39,37.196,2333746,0
+PCG.US,D,20070322,000000,38.231,38.231,37.265,37.372,3309217,0
+PCG.US,D,20070323,000000,37.272,37.836,37.181,37.768,2182090,0
+PCG.US,D,20070326,000000,37.721,38.056,37.529,38.056,3730657,0
+PCG.US,D,20070327,000000,37.891,37.991,37.691,37.829,3220503,0
+PCG.US,D,20070328,000000,37.464,37.852,37.428,37.582,2212608,0
+PCG.US,D,20070329,000000,37.776,37.829,37.336,37.559,1997788,0
+PCG.US,D,20070330,000000,37.644,37.706,36.942,37.328,2274675,0
+PCG.US,D,20070402,000000,37.816,38.271,37.514,38.231,2897340,0
+PCG.US,D,20070403,000000,38.231,38.536,38.016,38.432,2202264,0
+PCG.US,D,20070404,000000,38.294,38.501,38.1,38.163,1572080,0
+PCG.US,D,20070405,000000,38.083,38.271,37.975,38.163,1766284,0
+PCG.US,D,20070409,000000,38.17,38.348,38.149,38.186,1090140,0
+PCG.US,D,20070410,000000,38.132,38.774,38.047,38.703,1823210,0
+PCG.US,D,20070411,000000,38.749,38.941,38.536,38.619,2540299,0
+PCG.US,D,20070412,000000,38.536,38.665,38.279,38.501,1601198,0
+PCG.US,D,20070413,000000,39.167,39.167,38.426,38.578,2010287,0
+PCG.US,D,20070416,000000,38.665,38.744,38.186,38.527,2597196,0
+PCG.US,D,20070417,000000,38.665,39.059,38.411,39.05,1765431,0
+PCG.US,D,20070418,000000,38.859,38.882,38.536,38.774,3009847,0
+PCG.US,D,20070419,000000,38.665,39.059,38.619,38.941,1988718,0
+PCG.US,D,20070420,000000,39.167,39.394,39.034,39.305,2619050,0
+PCG.US,D,20070423,000000,39.633,40.096,39.421,39.902,2103855,0
+PCG.US,D,20070424,000000,39.824,39.987,39.633,39.864,1826900,0
+PCG.US,D,20070425,000000,39.979,40.344,39.909,40.294,1662352,0
+PCG.US,D,20070426,000000,40.228,40.303,39.824,39.864,894609,0
+PCG.US,D,20070427,000000,39.84,39.84,39.378,39.538,1105697,0
+PCG.US,D,20070430,000000,39.546,39.684,39.114,39.13,1650574,0
+PCG.US,D,20070501,000000,39.205,39.7,38.975,39.662,1567009,0
+PCG.US,D,20070502,000000,39.617,40.004,39.522,39.909,1331070,0
+PCG.US,D,20070503,000000,39.887,40.027,39.436,39.656,1883928,0
+PCG.US,D,20070504,000000,39.749,39.902,39.517,39.639,1150273,0
+PCG.US,D,20070507,000000,39.758,40.079,39.725,39.902,892371,0
+PCG.US,D,20070508,000000,39.88,39.917,39.617,39.817,1320581,0
+PCG.US,D,20070509,000000,39.824,40.17,39.469,39.716,1511039,0
+PCG.US,D,20070510,000000,39.67,39.801,39.022,39.022,1866818,0
+PCG.US,D,20070511,000000,39.167,39.633,39.167,39.361,2280888,0
+PCG.US,D,20070514,000000,39.553,39.824,39.369,39.453,1593054,0
+PCG.US,D,20070515,000000,39.758,40.113,39.361,39.601,2967300,0
+PCG.US,D,20070516,000000,39.864,40.07,39.708,39.856,1744096,0
+PCG.US,D,20070517,000000,39.7,40.019,39.639,39.949,1573139,0
+PCG.US,D,20070518,000000,39.996,40.027,39.593,39.785,1984625,0
+PCG.US,D,20070521,000000,39.716,39.955,39.633,39.764,1106434,0
+PCG.US,D,20070522,000000,39.801,39.894,39.546,39.617,1455226,0
+PCG.US,D,20070523,000000,39.647,39.662,38.907,38.983,1906772,0
+PCG.US,D,20070524,000000,38.983,39.283,38.108,38.149,3092349,0
+PCG.US,D,20070525,000000,38.231,38.627,37.713,37.959,1829399,0
+PCG.US,D,20070529,000000,38.025,38.239,37.844,37.9,1364438,0
+PCG.US,D,20070530,000000,38.239,38.271,37.497,38.141,2298749,0
+PCG.US,D,20070531,000000,38.441,38.51,38.068,38.092,2512752,0
+PCG.US,D,20070601,000000,38.201,38.294,37.691,37.867,1761680,0
+PCG.US,D,20070604,000000,37.699,38.007,37.481,37.836,1909078,0
+PCG.US,D,20070605,000000,37.644,37.852,37.125,37.265,2110241,0
+PCG.US,D,20070606,000000,37.116,37.142,36.399,36.455,2206531,0
+PCG.US,D,20070607,000000,36.455,36.482,35.109,35.209,7991173,0
+PCG.US,D,20070608,000000,35.193,35.673,34.908,35.241,4515610,0
+PCG.US,D,20070611,000000,35.233,35.524,35.184,35.285,2907169,0
+PCG.US,D,20070612,000000,35.285,35.702,34.72,35.016,3303257,0
+PCG.US,D,20070613,000000,35.224,36.299,35.224,36.299,3770159,0
+PCG.US,D,20070614,000000,36.251,36.432,35.92,36.128,2396753,0
+PCG.US,D,20070615,000000,36.231,36.585,36.231,36.439,4556343,0
+PCG.US,D,20070618,000000,36.352,36.39,35.974,36.066,2316452,0
+PCG.US,D,20070619,000000,36.074,36.308,35.773,36.145,1378388,0
+PCG.US,D,20070620,000000,36.39,36.516,34.943,34.96,2979304,0
+PCG.US,D,20070621,000000,35.184,35.495,34.753,35.315,2145109,0
+PCG.US,D,20070622,000000,35.294,35.457,34.574,34.76,3219873,0
+PCG.US,D,20070625,000000,34.769,35.379,34.629,35.008,3356415,0
+PCG.US,D,20070626,000000,35.332,35.958,34.908,34.916,4629589,0
+PCG.US,D,20070627,000000,34.8,35.278,34.567,35.131,3349434,0
+PCG.US,D,20070628,000000,34.984,35.479,34.82,34.952,2657141,0
+PCG.US,D,20070629,000000,35.209,35.487,34.69,35.032,2442922,0
+PCG.US,D,20070702,000000,35.301,35.68,35.184,35.68,2470852,0
+PCG.US,D,20070703,000000,35.727,36.066,35.348,35.379,1142384,0
+PCG.US,D,20070705,000000,35.202,35.332,34.45,34.943,2879724,0
+PCG.US,D,20070706,000000,34.8,34.877,34.281,34.504,1683960,0
+PCG.US,D,20070709,000000,34.604,35.016,34.545,34.769,3215331,0
+PCG.US,D,20070710,000000,34.218,34.783,34.218,34.604,3312189,0
+PCG.US,D,20070711,000000,34.511,34.705,34.396,34.644,2472144,0
+PCG.US,D,20070712,000000,34.76,35.125,34.488,35.125,2767005,0
+PCG.US,D,20070713,000000,34.922,35.432,34.66,35.278,1777696,0
+PCG.US,D,20070716,000000,35.184,35.294,34.805,34.805,2463445,0
+PCG.US,D,20070717,000000,34.877,35.044,34.427,34.668,2732791,0
+PCG.US,D,20070718,000000,34.736,35.285,34.528,35.067,4163096,0
+PCG.US,D,20070719,000000,35.278,36.128,35.278,36.083,3419649,0
+PCG.US,D,20070720,000000,35.487,36.145,35.402,35.448,4114341,0
+PCG.US,D,20070723,000000,34.859,36.167,34.845,35.92,2322634,0
+PCG.US,D,20070724,000000,35.687,35.998,34.442,34.511,3017935,0
+PCG.US,D,20070725,000000,33.854,35.217,33.854,35.067,5434589,0
+PCG.US,D,20070726,000000,35.656,35.998,34.365,34.916,5432797,0
+PCG.US,D,20070727,000000,34.76,34.899,33.808,33.846,3584226,0
+PCG.US,D,20070730,000000,33.252,34.157,33.09,33.63,4292649,0
+PCG.US,D,20070731,000000,34.698,34.698,33.02,33.103,4054684,0
+PCG.US,D,20070801,000000,33.708,34.318,32.973,34.311,2979970,0
+PCG.US,D,20070802,000000,34.303,34.558,33.903,34.21,3698112,0
+PCG.US,D,20070803,000000,34.412,35.509,33.12,33.12,4840431,0
+PCG.US,D,20070806,000000,33.87,35.024,32.926,34.922,3630277,0
+PCG.US,D,20070807,000000,34.976,36.291,34.45,35.849,4563373,0
+PCG.US,D,20070808,000000,36.338,36.346,35.016,35.757,5320193,0
+PCG.US,D,20070809,000000,35.533,35.757,33.536,33.846,5207843,0
+PCG.US,D,20070810,000000,33.879,35.402,33.237,35.145,4837453,0
+PCG.US,D,20070813,000000,35.26,35.602,34.496,34.908,3168516,0
+PCG.US,D,20070814,000000,35.109,35.217,34.095,34.136,2246329,0
+PCG.US,D,20070815,000000,34.127,34.96,34.012,34.119,2300389,0
+PCG.US,D,20070816,000000,33.832,34.62,33.431,34.442,4679472,0
+PCG.US,D,20070817,000000,35.457,35.533,34.171,35.032,4253227,0
+PCG.US,D,20070820,000000,35.024,35.125,34.359,34.775,2428695,0
+PCG.US,D,20070821,000000,34.45,34.8,34.235,34.435,2613363,0
+PCG.US,D,20070822,000000,34.877,34.992,34.481,34.8,2068550,0
+PCG.US,D,20070823,000000,34.908,35.067,34.574,34.783,1831769,0
+PCG.US,D,20070824,000000,34.705,34.899,34.311,34.838,2076827,0
+PCG.US,D,20070827,000000,34.859,35.109,33.716,33.911,2874488,0
+PCG.US,D,20070828,000000,33.911,34.311,33.522,33.559,2170837,0
+PCG.US,D,20070829,000000,33.63,34.488,33.623,34.475,2580516,0
+PCG.US,D,20070830,000000,34.257,34.596,34.061,34.311,3514440,0
+PCG.US,D,20070831,000000,34.218,34.829,34.012,34.412,3807859,0
+PCG.US,D,20070904,000000,35.224,35.224,34.42,34.859,3706548,0
+PCG.US,D,20070905,000000,34.76,34.8,34.251,34.459,2722503,0
+PCG.US,D,20070906,000000,34.311,34.567,34.21,34.412,1562532,0
+PCG.US,D,20070907,000000,34.104,34.511,33.825,34.003,2355755,0
+PCG.US,D,20070910,000000,34.047,34.265,33.669,34.186,2793889,0
+PCG.US,D,20070911,000000,34.334,34.427,33.953,34.318,2540426,0
+PCG.US,D,20070912,000000,34.318,35.118,34.104,34.976,3680612,0
+PCG.US,D,20070913,000000,35.26,35.379,34.8,35.217,3699618,0
+PCG.US,D,20070914,000000,35.565,36.346,35.254,36.265,4227102,0
+PCG.US,D,20070917,000000,36.097,36.112,35.448,35.587,2499046,0
+PCG.US,D,20070918,000000,35.765,36.346,35.501,36.316,3647505,0
+PCG.US,D,20070919,000000,36.647,37.165,36.46,37.087,2956697,0
+PCG.US,D,20070920,000000,36.647,37.181,36.613,36.679,2414601,0
+PCG.US,D,20070921,000000,37.116,37.365,36.679,37.272,3413567,0
+PCG.US,D,20070924,000000,37.081,37.19,36.833,36.926,2768801,0
+PCG.US,D,20070925,000000,36.934,37.514,36.934,37.172,2445250,0
+PCG.US,D,20070926,000000,37.218,37.721,37.196,37.505,2759101,0
+PCG.US,D,20070927,000000,37.372,37.537,36.985,37.328,2375935,0
+PCG.US,D,20070928,000000,37.574,37.604,36.849,36.965,2742547,0
+PCG.US,D,20071001,000000,37.265,37.437,37.094,37.281,2619050,0
+PCG.US,D,20071002,000000,37.211,37.289,37.116,37.196,1782499,0
+PCG.US,D,20071003,000000,37.196,37.481,37.116,37.406,1906258,0
+PCG.US,D,20071004,000000,37.464,37.858,37.437,37.816,1668444,0
+PCG.US,D,20071005,000000,38.083,38.092,37.691,37.858,3244558,0
+PCG.US,D,20071008,000000,37.816,37.952,37.428,37.552,1171609,0
+PCG.US,D,20071009,000000,37.552,37.858,37.312,37.808,1979192,0
+PCG.US,D,20071010,000000,37.604,37.852,37.181,37.272,2704921,0
+PCG.US,D,20071011,000000,37.713,38.294,36.893,37.289,3180155,0
+PCG.US,D,20071012,000000,37.464,37.653,37.349,37.544,1822330,0
+PCG.US,D,20071015,000000,37.488,37.644,36.826,37.081,2034927,0
+PCG.US,D,20071016,000000,37.042,37.281,36.694,36.849,1997554,0
+PCG.US,D,20071017,000000,37.25,37.25,36.199,36.621,3472283,0
+PCG.US,D,20071018,000000,36.606,36.73,36.159,36.214,1828924,0
+PCG.US,D,20071019,000000,35.943,36.174,35.332,35.341,2614266,0
+PCG.US,D,20071022,000000,34.859,35.92,34.859,35.858,2267523,0
+PCG.US,D,20071023,000000,35.889,35.982,35.509,35.812,1972468,0
+PCG.US,D,20071024,000000,35.649,35.989,35.393,35.881,2462707,0
+PCG.US,D,20071025,000000,35.906,36.554,35.593,36.338,2290067,0
+PCG.US,D,20071026,000000,36.467,36.793,35.673,36.793,1601457,0
+PCG.US,D,20071029,000000,36.965,37.312,36.793,37.065,1263812,0
+PCG.US,D,20071030,000000,37.116,37.481,37.001,37.312,1713831,0
+PCG.US,D,20071031,000000,37.428,37.852,37.265,37.836,1971554,0
+PCG.US,D,20071101,000000,37.967,38.192,34.992,35.765,6903699,0
+PCG.US,D,20071102,000000,34.792,35.804,34.792,35.309,5589067,0
+PCG.US,D,20071105,000000,35.332,35.371,34.257,34.829,4327427,0
+PCG.US,D,20071106,000000,34.829,35.1,33.825,34.396,5523115,0
+PCG.US,D,20071107,000000,34.396,34.466,33.794,33.801,3649963,0
+PCG.US,D,20071108,000000,34.334,35.26,34.157,35.145,5836129,0
+PCG.US,D,20071109,000000,34.62,35.152,34.459,34.52,2773696,0
+PCG.US,D,20071112,000000,34.528,34.976,34.334,34.412,3756262,0
+PCG.US,D,20071113,000000,34.351,34.775,33.995,34.698,3423056,0
+PCG.US,D,20071114,000000,34.976,35.038,34.351,34.459,2752646,0
+PCG.US,D,20071115,000000,34.388,34.668,34.218,34.303,2055951,0
+PCG.US,D,20071116,000000,34.52,34.705,33.903,34.388,2861421,0
+PCG.US,D,20071119,000000,34.104,34.668,34.095,34.42,2694690,0
+PCG.US,D,20071120,000000,34.334,35.168,34.334,35.094,3874976,0
+PCG.US,D,20071121,000000,34.922,35.472,34.812,35.118,3525948,0
+PCG.US,D,20071123,000000,35.301,35.402,34.877,35.202,1051861,0
+PCG.US,D,20071126,000000,35.269,36.028,35.138,35.138,4298002,0
+PCG.US,D,20071127,000000,35.217,36.012,35.008,35.301,3464147,0
+PCG.US,D,20071128,000000,35.495,35.68,35.118,35.579,3103237,0
+PCG.US,D,20071129,000000,35.393,35.719,35.323,35.533,2523517,0
+PCG.US,D,20071130,000000,35.889,36.128,35.549,35.781,3700135,0
+PCG.US,D,20071203,000000,36.09,36.258,35.649,36.028,1857630,0
+PCG.US,D,20071204,000000,35.773,36.15,35.109,35.914,2548379,0
+PCG.US,D,20071205,000000,36.112,36.308,35.906,36.145,2169936,0
+PCG.US,D,20071206,000000,36.128,36.331,35.735,36.282,2328394,0
+PCG.US,D,20071207,000000,36.273,36.491,35.949,36.424,1795159,0
+PCG.US,D,20071210,000000,36.455,36.817,36.214,36.546,2089433,0
+PCG.US,D,20071211,000000,36.532,36.723,35.92,35.926,2235875,0
+PCG.US,D,20071212,000000,36.809,36.809,35.643,36.058,3299646,0
+PCG.US,D,20071213,000000,35.719,36.238,35.702,36.15,2691526,0
+PCG.US,D,20071214,000000,35.796,36.231,35.542,35.542,2295005,0
+PCG.US,D,20071217,000000,35.457,35.509,34.877,35,1870569,0
+PCG.US,D,20071218,000000,35.315,35.625,35.118,35.524,2116922,0
+PCG.US,D,20071219,000000,35.602,35.841,35.332,35.332,2378406,0
+PCG.US,D,20071220,000000,35.518,35.742,35.094,35.364,2882598,0
+PCG.US,D,20071221,000000,35.765,35.82,34.459,34.596,5299496,0
+PCG.US,D,20071224,000000,34.612,34.8,34.157,34.42,1221911,0
+PCG.US,D,20071226,000000,34.273,34.404,33.862,33.862,2000012,0
+PCG.US,D,20071227,000000,33.794,34.028,33.568,33.577,2237720,0
+PCG.US,D,20071228,000000,33.754,33.987,33.485,33.568,3088870,0
+PCG.US,D,20071231,000000,33.685,33.745,33.282,33.321,1824167,0
+PCG.US,D,20080102,000000,33.368,33.777,32.997,33.444,3777340,0
+PCG.US,D,20080103,000000,33.618,33.939,33.353,33.553,3063320,0
+PCG.US,D,20080104,000000,33.436,33.879,33.252,33.522,4368413,0
+PCG.US,D,20080107,000000,33.661,34.111,33.638,34.077,4520001,0
+PCG.US,D,20080108,000000,34.142,34.567,33.87,33.87,4289093,0
+PCG.US,D,20080109,000000,33.945,34.194,33.816,34.142,3409275,0
+PCG.US,D,20080110,000000,33.879,34.496,33.879,34.194,2357704,0
+PCG.US,D,20080111,000000,33.932,35,33.932,34.76,4332989,0
+PCG.US,D,20080114,000000,34.96,35.323,34.142,34.281,3102696,0
+PCG.US,D,20080115,000000,33.932,34.194,33.501,33.653,4313617,0
+PCG.US,D,20080116,000000,33.444,34.242,33.361,33.862,3889999,0
+PCG.US,D,20080117,000000,33.895,34.069,33.136,33.252,3748499,0
+PCG.US,D,20080118,000000,33.536,33.685,32.857,32.973,5844830,0
+PCG.US,D,20080122,000000,31.682,32.702,31.45,32.008,4685453,0
+PCG.US,D,20080123,000000,30.582,32.788,30.582,32.755,5801976,0
+PCG.US,D,20080124,000000,32.889,32.889,31.573,31.643,4116052,0
+PCG.US,D,20080125,000000,31.884,31.884,30.94,31.046,4970390,0
+PCG.US,D,20080128,000000,31.04,31.905,31.001,31.473,4563889,0
+PCG.US,D,20080129,000000,31.682,31.789,31.28,31.426,2621079,0
+PCG.US,D,20080130,000000,31.358,32.061,31.319,31.565,3472929,0
+PCG.US,D,20080131,000000,31.24,31.952,31.234,31.705,4472803,0
+PCG.US,D,20080201,000000,31.813,32.168,31.42,32.168,2163390,0
+PCG.US,D,20080204,000000,32.176,32.749,32.108,32.402,2187957,0
+PCG.US,D,20080205,000000,31.905,32.308,31.372,31.372,2052486,0
+PCG.US,D,20080206,000000,31.49,31.876,31.28,31.364,2129718,0
+PCG.US,D,20080207,000000,31.103,31.226,30.569,30.847,3037018,0
+PCG.US,D,20080208,000000,30.779,30.962,30.546,30.738,2371143,0
+PCG.US,D,20080211,000000,30.785,31.171,30.531,30.986,3153253,0
+PCG.US,D,20080212,000000,31.046,31.333,30.785,31.024,2290716,0
+PCG.US,D,20080213,000000,31.203,31.465,30.807,31.018,2177554,0
+PCG.US,D,20080214,000000,30.954,31.349,30.507,30.679,2216817,0
+PCG.US,D,20080215,000000,30.697,30.821,30.306,30.816,2171883,0
+PCG.US,D,20080219,000000,30.932,31.04,30.515,30.706,1855721,0
+PCG.US,D,20080220,000000,30.407,30.785,30.289,30.755,1984952,0
+PCG.US,D,20080221,000000,30.878,31.01,30.236,30.289,1960963,0
+PCG.US,D,20080222,000000,30.236,31.01,30.02,30.39,3142235,0
+PCG.US,D,20080225,000000,30.466,30.771,30.113,30.345,3756320,0
+PCG.US,D,20080226,000000,30.26,31.01,30.26,30.785,3046035,0
+PCG.US,D,20080227,000000,30.721,30.838,30.328,30.439,1542986,0
+PCG.US,D,20080228,000000,30.274,30.39,29.889,30.158,1417935,0
+PCG.US,D,20080229,000000,29.905,30.034,29.046,29.122,3134385,0
+PCG.US,D,20080303,000000,29.137,29.484,28.891,29.316,2649048,0
+PCG.US,D,20080304,000000,29.129,29.88,29.106,29.804,3263429,0
+PCG.US,D,20080305,000000,29.94,29.94,28.826,29.369,3793495,0
+PCG.US,D,20080306,000000,29.346,29.369,28.792,28.844,3227921,0
+PCG.US,D,20080307,000000,28.62,29.352,28.071,29.27,5950147,0
+PCG.US,D,20080310,000000,29.352,29.352,28.811,28.929,4865720,0
+PCG.US,D,20080311,000000,29.516,29.772,29.221,29.747,4171942,0
+PCG.US,D,20080312,000000,29.763,29.846,29.006,29.014,2665927,0
+PCG.US,D,20080313,000000,28.676,29.014,28.465,28.866,3329834,0
+PCG.US,D,20080314,000000,28.866,29.092,28.14,28.72,4519063,0
+PCG.US,D,20080317,000000,28.14,28.921,28.041,28.676,4395959,0
+PCG.US,D,20080318,000000,29.162,29.162,28.465,28.998,2767112,0
+PCG.US,D,20080319,000000,29.083,29.448,28.333,28.333,3029561,0
+PCG.US,D,20080320,000000,28.171,28.696,28.064,28.611,2951962,0
+PCG.US,D,20080324,000000,28.768,28.768,28.341,28.627,1881997,0
+PCG.US,D,20080325,000000,28.734,28.884,28.341,28.441,1934740,0
+PCG.US,D,20080326,000000,28.35,28.711,28.225,28.703,2864116,0
+PCG.US,D,20080327,000000,28.703,28.884,28.42,28.427,2025553,0
+PCG.US,D,20080328,000000,28.683,28.8,28.11,28.194,1937664,0
+PCG.US,D,20080331,000000,28.304,28.552,28.071,28.472,2301287,0
+PCG.US,D,20080401,000000,28.768,29.509,28.611,29.457,3017702,0
+PCG.US,D,20080402,000000,29.493,30.12,29.377,29.846,3084327,0
+PCG.US,D,20080403,000000,29.732,30.096,29.641,29.846,2767716,0
+PCG.US,D,20080404,000000,29.912,30.46,29.828,29.94,2629005,0
+PCG.US,D,20080407,000000,30.158,30.507,29.912,30.328,3383593,0
+PCG.US,D,20080408,000000,30.174,30.274,29.99,30.166,1632948,0
+PCG.US,D,20080409,000000,30.166,30.569,30.144,30.422,1855758,0
+PCG.US,D,20080410,000000,30.451,30.482,29.964,30.197,2030570,0
+PCG.US,D,20080411,000000,29.905,30.352,29.905,30.113,1127432,0
+PCG.US,D,20080414,000000,30.197,30.274,29.964,30.104,1290310,0
+PCG.US,D,20080415,000000,30.104,30.345,30.066,30.236,1441177,0
+PCG.US,D,20080416,000000,30.531,30.886,30.252,30.802,3048343,0
+PCG.US,D,20080417,000000,30.747,31.079,30.706,30.838,1558000,0
+PCG.US,D,20080418,000000,31.264,31.413,30.878,30.994,1890618,0
+PCG.US,D,20080421,000000,30.886,30.886,30.515,30.692,1280684,0
+PCG.US,D,20080422,000000,30.622,30.638,30.266,30.599,1764421,0
+PCG.US,D,20080423,000000,30.622,30.863,30.445,30.794,2220377,0
+PCG.US,D,20080424,000000,30.893,30.986,30.499,30.706,2224532,0
+PCG.US,D,20080425,000000,30.878,30.932,30.451,30.575,1616499,0
+PCG.US,D,20080428,000000,30.685,31.04,30.523,30.747,2279789,0
+PCG.US,D,20080429,000000,30.771,30.932,30.561,30.638,1622646,0
+PCG.US,D,20080430,000000,30.515,31.246,30.515,30.932,3117724,0
+PCG.US,D,20080501,000000,30.947,31.288,30.821,31.07,2790723,0
+PCG.US,D,20080502,000000,31.24,31.745,31.087,31.627,3744707,0
+PCG.US,D,20080505,000000,31.675,31.675,31.189,31.482,1891391,0
+PCG.US,D,20080506,000000,32.277,32.277,30.98,31.426,1969246,0
+PCG.US,D,20080507,000000,31.38,31.828,31.325,31.542,1018179,0
+PCG.US,D,20080508,000000,31.388,31.388,30.901,31.163,1802984,0
+PCG.US,D,20080509,000000,31.07,31.288,30.679,31.087,1957035,0
+PCG.US,D,20080512,000000,31.264,31.465,31.01,31.434,1767219,0
+PCG.US,D,20080513,000000,31.573,31.627,31.046,31.211,1639040,0
+PCG.US,D,20080514,000000,31.38,31.636,31.211,31.527,1300751,0
+PCG.US,D,20080515,000000,31.49,31.52,31.219,31.405,1785429,0
+PCG.US,D,20080516,000000,31.512,31.512,31.079,31.296,2282017,0
+PCG.US,D,20080519,000000,31.325,31.627,31.255,31.59,2513943,0
+PCG.US,D,20080520,000000,31.497,31.745,31.319,31.473,2921871,0
+PCG.US,D,20080521,000000,31.565,31.705,31.079,31.219,3776542,0
+PCG.US,D,20080522,000000,31.171,31.752,30.755,30.816,5003336,0
+PCG.US,D,20080523,000000,30.816,30.816,30.228,30.439,4449243,0
+PCG.US,D,20080527,000000,30.252,30.763,30.252,30.546,2373942,0
+PCG.US,D,20080528,000000,30.538,30.546,30.274,30.46,3216627,0
+PCG.US,D,20080529,000000,30.466,30.755,30.366,30.515,5668263,0
+PCG.US,D,20080530,000000,30.46,30.794,30.46,30.614,4073169,0
+PCG.US,D,20080602,000000,30.561,30.561,30.057,30.15,5068010,0
+PCG.US,D,20080603,000000,30.12,30.337,29.732,29.812,4610433,0
+PCG.US,D,20080604,000000,29.926,30.398,29.855,30.366,3270526,0
+PCG.US,D,20080605,000000,30.523,30.599,30.104,30.561,1907944,0
+PCG.US,D,20080606,000000,30.283,30.582,29.981,30.042,2674225,0
+PCG.US,D,20080609,000000,30.066,30.582,30.066,30.359,2087611,0
+PCG.US,D,20080610,000000,30.315,30.647,30.09,30.59,2540931,0
+PCG.US,D,20080611,000000,30.451,30.582,30.15,30.26,2644906,0
+PCG.US,D,20080612,000000,30.266,30.538,30.174,30.49,2345786,0
+PCG.US,D,20080613,000000,30.622,30.924,30.266,30.755,2218731,0
+PCG.US,D,20080616,000000,30.607,30.816,30.352,30.794,1408492,0
+PCG.US,D,20080617,000000,30.863,30.901,30.561,30.655,1436275,0
+PCG.US,D,20080618,000000,30.266,30.87,30.212,30.531,2585243,0
+PCG.US,D,20080619,000000,30.46,30.986,30.46,30.932,2259587,0
+PCG.US,D,20080620,000000,30.779,30.962,30.274,30.546,3590246,0
+PCG.US,D,20080623,000000,30.697,31.103,30.622,30.856,2953971,0
+PCG.US,D,20080624,000000,30.856,31.226,30.73,31.111,3281147,0
+PCG.US,D,20080625,000000,31.255,31.59,31.189,31.28,4435626,0
+PCG.US,D,20080626,000000,29.898,30.445,29.898,29.99,5295946,0
+PCG.US,D,20080627,000000,30.074,30.074,29.541,29.68,4204133,0
+PCG.US,D,20080630,000000,29.703,30.909,29.616,30.692,6016703,0
+PCG.US,D,20080701,000000,30.554,30.909,30.315,30.802,3594826,0
+PCG.US,D,20080702,000000,30.856,30.971,30.499,30.499,2223613,0
+PCG.US,D,20080703,000000,30.721,30.901,29.919,29.926,2159524,0
+PCG.US,D,20080707,000000,29.998,30.306,29.772,30.034,3408281,0
+PCG.US,D,20080708,000000,30.066,30.546,29.912,30.523,2109652,0
+PCG.US,D,20080709,000000,30.531,30.87,30.46,30.638,1700240,0
+PCG.US,D,20080710,000000,30.158,30.838,30.158,30.663,1787428,0
+PCG.US,D,20080711,000000,30.374,30.515,29.919,30.057,2322845,0
+PCG.US,D,20080714,000000,30.19,30.352,29.725,29.838,2642968,0
+PCG.US,D,20080715,000000,29.671,30.013,29.47,29.919,6938141,0
+PCG.US,D,20080716,000000,29.898,30.074,29.316,29.477,2165497,0
+PCG.US,D,20080717,000000,29.346,29.493,28.784,29.244,3675449,0
+PCG.US,D,20080718,000000,29.17,29.623,28.696,29.178,2644273,0
+PCG.US,D,20080721,000000,29.154,29.477,28.945,29.339,1557533,0
+PCG.US,D,20080722,000000,29.352,30.144,29.346,29.68,2300542,0
+PCG.US,D,20080723,000000,29.501,29.601,28.759,28.866,2892433,0
+PCG.US,D,20080724,000000,28.642,28.998,28.312,28.479,4082990,0
+PCG.US,D,20080725,000000,28.642,28.703,28.249,28.465,1719776,0
+PCG.US,D,20080728,000000,28.449,28.866,28.357,28.627,2110197,0
+PCG.US,D,20080729,000000,28.511,28.866,28.511,28.851,1923677,0
+PCG.US,D,20080730,000000,29.069,29.592,28.8,29.592,3086863,0
+PCG.US,D,20080731,000000,29.592,29.88,29.457,29.796,3730295,0
+PCG.US,D,20080801,000000,29.898,29.898,28.727,28.727,2193348,0
+PCG.US,D,20080804,000000,28.807,29.069,28.642,28.819,1886491,0
+PCG.US,D,20080805,000000,28.899,29.772,28.627,29.772,3337839,0
+PCG.US,D,20080806,000000,30.074,30.074,28.572,29.229,1941443,0
+PCG.US,D,20080807,000000,29.03,29.656,28.572,29.062,2653113,0
+PCG.US,D,20080808,000000,28.959,30.298,28.959,30.26,2546507,0
+PCG.US,D,20080811,000000,29.873,31.682,29.664,31.234,5658387,0
+PCG.US,D,20080812,000000,31.397,31.397,30.415,30.582,2903830,0
+PCG.US,D,20080813,000000,30.63,31.001,30.507,30.714,2028176,0
+PCG.US,D,20080814,000000,30.499,30.607,30.15,30.321,2343656,0
+PCG.US,D,20080815,000000,30.46,30.771,30.315,30.546,2033143,0
+PCG.US,D,20080818,000000,30.747,31.155,30.655,31.124,2817878,0
+PCG.US,D,20080819,000000,30.98,31.171,30.73,30.932,2091627,0
+PCG.US,D,20080820,000000,31.064,31.333,30.697,31.319,1866467,0
+PCG.US,D,20080821,000000,30.924,31.38,30.863,30.932,1919119,0
+PCG.US,D,20080822,000000,31.397,31.573,31.024,31.465,2213066,0
+PCG.US,D,20080825,000000,31.333,31.527,30.947,31.219,1354655,0
+PCG.US,D,20080826,000000,30.954,31.636,30.954,31.636,1700722,0
+PCG.US,D,20080827,000000,31.45,32.26,31.45,32.146,2212801,0
+PCG.US,D,20080828,000000,32.277,32.494,31.976,32.494,5332137,0
+PCG.US,D,20080829,000000,32.438,32.446,31.937,31.961,2430076,0
+PCG.US,D,20080902,000000,32.438,32.656,31.897,31.97,3545951,0
+PCG.US,D,20080903,000000,31.97,31.97,31.397,31.884,2450935,0
+PCG.US,D,20080904,000000,31.774,31.861,31.255,31.49,2258046,0
+PCG.US,D,20080905,000000,31.349,31.983,31.01,31.905,4859757,0
+PCG.US,D,20080908,000000,32.432,32.981,32,32.973,4283136,0
+PCG.US,D,20080909,000000,32.95,33.237,32.023,32.023,3520562,0
+PCG.US,D,20080910,000000,31.937,32.239,31.613,32.052,2274619,0
+PCG.US,D,20080911,000000,32.052,32.316,31.349,32.239,2711161,0
+PCG.US,D,20080912,000000,32.323,32.385,31.821,32.185,3312775,0
+PCG.US,D,20080915,000000,31.682,32.585,31.55,31.845,2716491,0
+PCG.US,D,20080916,000000,30.994,32.471,30.924,32.308,4907095,0
+PCG.US,D,20080917,000000,31.853,32.044,30.515,30.59,3818681,0
+PCG.US,D,20080918,000000,30.994,31.38,29.812,31.171,5649988,0
+PCG.US,D,20080919,000000,32.331,33.097,30.22,30.466,6328343,0
+PCG.US,D,20080922,000000,30.439,30.697,29.493,29.516,2794134,0
+PCG.US,D,20080923,000000,29.516,29.94,29.014,29.215,4016679,0
+PCG.US,D,20080924,000000,29.229,29.541,28.703,29.47,2972752,0
+PCG.US,D,20080925,000000,29.623,30.685,29.585,30.398,2510997,0
+PCG.US,D,20080926,000000,30.057,30.46,29.286,29.664,2256464,0
+PCG.US,D,20080929,000000,29.361,29.855,28.703,28.891,5922031,0
+PCG.US,D,20080930,000000,29.339,29.339,28.543,28.959,3525474,0
+PCG.US,D,20081001,000000,28.945,30.337,27.174,30.315,5661179,0
+PCG.US,D,20081002,000000,30.15,30.755,29.717,30.066,4080849,0
+PCG.US,D,20081003,000000,30.12,30.445,28.937,29.122,4617274,0
+PCG.US,D,20081006,000000,28.921,29.493,26.592,27.662,5182256,0
+PCG.US,D,20081007,000000,27.869,29.145,27.452,27.506,5676508,0
+PCG.US,D,20081008,000000,26.997,28.225,26.679,27.013,5122905,0
+PCG.US,D,20081009,000000,27.026,27.407,25.31,25.334,4810284,0
+PCG.US,D,20081010,000000,24.723,25.079,20.624,22.968,10943818,0
+PCG.US,D,20081013,000000,23.114,25.814,22.819,25.814,4170082,0
+PCG.US,D,20081014,000000,26.592,27.35,24.321,25.479,4475840,0
+PCG.US,D,20081015,000000,25.518,25.518,23.501,23.549,3458435,0
+PCG.US,D,20081016,000000,23.631,24.575,22.634,24.545,3944394,0
+PCG.US,D,20081017,000000,24.321,25.512,23.803,23.817,4293827,0
+PCG.US,D,20081020,000000,24.05,26.499,23.701,26.422,3261867,0
+PCG.US,D,20081021,000000,25.903,26.733,25.697,25.998,3860073,0
+PCG.US,D,20081022,000000,25.473,26.378,24.258,24.863,5064411,0
+PCG.US,D,20081023,000000,25.015,26.949,24.63,26.47,6183476,0
+PCG.US,D,20081024,000000,25.674,27.342,24.823,26.641,6688136,0
+PCG.US,D,20081027,000000,26.378,27.446,25.657,26.649,5244334,0
+PCG.US,D,20081028,000000,27.12,29.261,26.406,29.252,4777628,0
+PCG.US,D,20081029,000000,29.162,29.309,27.483,27.529,5191462,0
+PCG.US,D,20081030,000000,28.341,30.266,28.056,29.796,6183515,0
+PCG.US,D,20081031,000000,29.457,29.855,27.986,28.357,5286857,0
+PCG.US,D,20081103,000000,28.341,28.975,27.846,28.396,2928869,0
+PCG.US,D,20081104,000000,28.991,29.386,28.155,28.611,3315826,0
+PCG.US,D,20081105,000000,28.35,28.945,27.854,28.071,2498564,0
+PCG.US,D,20081106,000000,26.679,27.762,25.961,26.572,3737470,0
+PCG.US,D,20081107,000000,26.989,28.155,26.716,27.925,3338276,0
+PCG.US,D,20081110,000000,28.288,29.377,27.268,27.737,3818061,0
+PCG.US,D,20081111,000000,27.438,28.588,26.84,28.194,4030324,0
+PCG.US,D,20081112,000000,27.762,27.947,26.781,27.298,5140572,0
+PCG.US,D,20081113,000000,27.242,29.477,27.043,29.432,5143405,0
+PCG.US,D,20081114,000000,28.826,30.266,27.313,28.776,3301442,0
+PCG.US,D,20081117,000000,28.38,29.47,27.816,28.519,2381061,0
+PCG.US,D,20081118,000000,28.411,29.145,27.629,28.642,4195443,0
+PCG.US,D,20081119,000000,28.371,29.301,27.721,28.297,5916151,0
+PCG.US,D,20081120,000000,28.155,28.642,26.107,26.493,7848106,0
+PCG.US,D,20081121,000000,27.005,29.286,26.098,29.162,6901208,0
+PCG.US,D,20081124,000000,29.185,29.572,28.357,28.72,7128427,0
+PCG.US,D,20081125,000000,29.137,29.572,27.706,28.257,5870521,0
+PCG.US,D,20081126,000000,27.979,29.671,27.979,29.386,7957929,0
+PCG.US,D,20081128,000000,29.578,29.772,29.006,29.415,1950174,0
+PCG.US,D,20081201,000000,29.229,29.732,28.387,28.436,4273279,0
+PCG.US,D,20081202,000000,28.759,29.244,27.713,28.472,4981300,0
+PCG.US,D,20081203,000000,27.961,28.209,27.358,28.14,5915366,0
+PCG.US,D,20081204,000000,27.762,28.071,26.331,26.708,5680344,0
+PCG.US,D,20081205,000000,26.457,28.148,25.99,27.878,5725810,0
+PCG.US,D,20081208,000000,28.056,28.689,27.706,28.279,4229258,0
+PCG.US,D,20081209,000000,28.041,28.496,27.592,27.694,3477568,0
+PCG.US,D,20081210,000000,27.869,28.519,27.816,28.436,2941719,0
+PCG.US,D,20081211,000000,28.171,28.807,27.869,28.155,3133198,0
+PCG.US,D,20081212,000000,27.545,28.683,27.545,28.566,3621777,0
+PCG.US,D,20081215,000000,28.572,28.711,27.916,28.357,2205993,0
+PCG.US,D,20081216,000000,28.58,29.889,28.441,29.78,5296441,0
+PCG.US,D,20081217,000000,29.238,29.755,29.129,29.386,4119523,0
+PCG.US,D,20081218,000000,29.369,30.09,29.098,29.601,3952759,0
+PCG.US,D,20081219,000000,29.838,30.515,29.054,29.855,5528331,0
+PCG.US,D,20081222,000000,30.289,30.771,29.873,30.166,3056495,0
+PCG.US,D,20081223,000000,30.763,30.763,29.346,29.424,3132806,0
+PCG.US,D,20081224,000000,29.346,29.905,29.201,29.82,893700,0
+PCG.US,D,20081226,000000,30.274,30.274,29.656,29.855,1251846,0
+PCG.US,D,20081229,000000,29.47,29.919,29.022,29.369,1589297,0
+PCG.US,D,20081230,000000,29.524,29.65,29.092,29.432,2632289,0
+PCG.US,D,20081231,000000,29.477,30.057,29.477,29.934,2016583,0
+PCG.US,D,20090102,000000,29.763,30.22,29.717,30.013,1988861,0
+PCG.US,D,20090105,000000,29.741,30.19,29.572,29.926,4007822,0
+PCG.US,D,20090106,000000,29.956,30.228,29.261,29.477,3688099,0
+PCG.US,D,20090107,000000,29.054,29.377,28.967,29.316,3515060,0
+PCG.US,D,20090108,000000,29.316,29.623,29.03,29.352,3166855,0
+PCG.US,D,20090109,000000,29.464,29.919,28.975,29.572,3036540,0
+PCG.US,D,20090112,000000,29.65,30.26,29.632,29.934,2769526,0
+PCG.US,D,20090113,000000,29.145,29.377,28.404,28.627,4439736,0
+PCG.US,D,20090114,000000,28.479,28.536,27.522,28.341,4097493,0
+PCG.US,D,20090115,000000,28.317,28.552,28.024,28.387,3185411,0
+PCG.US,D,20090116,000000,28.727,29.238,28.676,29.075,2871647,0
+PCG.US,D,20090120,000000,28.975,29.47,28.776,28.811,3648257,0
+PCG.US,D,20090121,000000,28.844,29.252,28.519,29.162,3406104,0
+PCG.US,D,20090122,000000,29.069,29.339,28.711,29.208,4340547,0
+PCG.US,D,20090123,000000,28.511,29.286,28.511,29.145,3266497,0
+PCG.US,D,20090126,000000,29.33,30.197,29.27,29.964,3759951,0
+PCG.US,D,20090127,000000,30.074,30.205,29.501,30.081,2977449,0
+PCG.US,D,20090128,000000,30.321,30.39,29.541,30.096,2779650,0
+PCG.US,D,20090129,000000,30.042,30.523,29.812,30.104,2662238,0
+PCG.US,D,20090130,000000,30.252,30.916,29.717,29.905,3744720,0
+PCG.US,D,20090202,000000,29.457,30.236,29.279,30.042,2943472,0
+PCG.US,D,20090203,000000,30.283,30.475,29.82,30.26,2005523,0
+PCG.US,D,20090204,000000,30.87,31.246,30.081,30.415,3651227,0
+PCG.US,D,20090205,000000,30.39,30.575,30.135,30.266,4040221,0
+PCG.US,D,20090206,000000,30.166,30.575,29.864,30.22,4042517,0
+PCG.US,D,20090209,000000,30.081,30.359,29.386,29.548,4275344,0
+PCG.US,D,20090210,000000,29.324,29.548,28.511,28.776,3797456,0
+PCG.US,D,20090211,000000,29.006,29.154,28.519,28.937,2346445,0
+PCG.US,D,20090212,000000,28.588,28.959,27.986,28.959,3359967,0
+PCG.US,D,20090213,000000,28.908,29.457,28.908,29.238,2877726,0
+PCG.US,D,20090217,000000,28.807,28.899,28.077,28.519,5186826,0
+PCG.US,D,20090218,000000,28.642,28.689,27.242,27.498,5907207,0
+PCG.US,D,20090219,000000,27.529,28.209,27.459,27.629,4175106,0
+PCG.US,D,20090220,000000,27.382,28.14,26.826,27.134,3101227,0
+PCG.US,D,20090223,000000,27.329,27.515,26.679,27.065,5075585,0
+PCG.US,D,20090224,000000,27.228,28.472,27.065,28.427,5078307,0
+PCG.US,D,20090225,000000,28.35,29.369,27.886,29.022,6456718,0
+PCG.US,D,20090226,000000,29.022,29.864,28.937,29.352,6827085,0
+PCG.US,D,20090227,000000,28.875,30.034,28.58,29.557,7245452,0
+PCG.US,D,20090302,000000,29.106,29.956,29.054,29.401,9739055,0
+PCG.US,D,20090303,000000,29.592,29.998,29.17,29.386,12469558,0
+PCG.US,D,20090304,000000,29.703,29.855,28.975,29.014,11071828,0
+PCG.US,D,20090305,000000,28.604,28.604,26.833,28.341,7760141,0
+PCG.US,D,20090306,000000,28.536,29.27,27.645,28.371,5991748,0
+PCG.US,D,20090309,000000,28.163,28.326,27.291,27.474,4485134,0
+PCG.US,D,20090310,000000,27.074,27.863,26.801,27.713,5125345,0
+PCG.US,D,20090311,000000,27.829,28.008,27.35,27.483,4887214,0
+PCG.US,D,20090312,000000,27.452,27.916,27.329,27.778,4812038,0
+PCG.US,D,20090313,000000,28.875,28.875,27.465,28.008,4504374,0
+PCG.US,D,20090316,000000,28.163,29.046,28.163,28.487,3713662,0
+PCG.US,D,20090317,000000,28.457,29.075,28.297,29.046,3136758,0
+PCG.US,D,20090318,000000,28.945,30.19,28.792,29.717,5107138,0
+PCG.US,D,20090319,000000,29.934,30.09,29.324,29.671,3877379,0
+PCG.US,D,20090320,000000,29.88,30.422,29.695,29.873,5539556,0
+PCG.US,D,20090323,000000,30.345,31.203,30.02,31.189,4185033,0
+PCG.US,D,20090324,000000,30.807,31.273,30.182,31.155,6565888,0
+PCG.US,D,20090325,000000,31.296,31.752,30.779,31.18,3432609,0
+PCG.US,D,20090326,000000,31.349,31.482,30.638,31.246,4002227,0
+PCG.US,D,20090327,000000,30.144,30.515,29.835,30.007,5356064,0
+PCG.US,D,20090330,000000,29.548,29.838,29.106,29.41,4476248,0
+PCG.US,D,20090331,000000,29.457,29.88,29.346,29.557,6647560,0
+PCG.US,D,20090401,000000,29.261,29.796,29.129,29.501,3393382,0
+PCG.US,D,20090402,000000,29.516,29.789,28.75,28.983,6127578,0
+PCG.US,D,20090403,000000,28.866,29.309,28.472,28.75,3320171,0
+PCG.US,D,20090406,000000,28.465,28.807,28.225,28.449,4297281,0
+PCG.US,D,20090407,000000,28.519,29.789,28.449,29.252,5433946,0
+PCG.US,D,20090408,000000,29.346,29.934,29.252,29.78,2842569,0
+PCG.US,D,20090409,000000,30.02,30.244,29.33,29.725,2552840,0
+PCG.US,D,20090413,000000,29.664,29.703,29.154,29.215,2300502,0
+PCG.US,D,20090414,000000,29.022,29.083,28.635,28.899,2210909,0
+PCG.US,D,20090415,000000,29.092,29.44,28.899,29.27,2171721,0
+PCG.US,D,20090416,000000,29.369,29.641,29.27,29.377,2980089,0
+PCG.US,D,20090417,000000,29.565,29.656,28.776,28.921,3784476,0
+PCG.US,D,20090420,000000,28.635,29.361,28.627,29.122,2499057,0
+PCG.US,D,20090421,000000,28.8,29.578,28.8,29.352,2568212,0
+PCG.US,D,20090422,000000,29.229,29.293,28.696,28.851,2407585,0
+PCG.US,D,20090423,000000,28.851,29.038,28.62,28.983,2177673,0
+PCG.US,D,20090424,000000,29.129,29.221,28.312,28.572,2934858,0
+PCG.US,D,20090427,000000,28.241,29.215,28.241,28.711,3723414,0
+PCG.US,D,20090428,000000,28.635,29.533,28.627,29.185,2598787,0
+PCG.US,D,20090429,000000,29.309,29.477,28.807,28.998,2693268,0
+PCG.US,D,20090430,000000,29.178,29.41,28.472,28.703,5028088,0
+PCG.US,D,20090501,000000,28.768,29.229,28.642,29.229,2024185,0
+PCG.US,D,20090504,000000,29.324,29.401,28.835,29.279,3157878,0
+PCG.US,D,20090505,000000,29.229,29.301,28.884,29.221,2579977,0
+PCG.US,D,20090506,000000,29.432,29.432,28.387,28.811,4329091,0
+PCG.US,D,20090507,000000,28.967,29.208,28.58,28.807,3865659,0
+PCG.US,D,20090508,000000,29.006,29.516,28.312,28.58,4086094,0
+PCG.US,D,20090511,000000,28.436,28.683,28.187,28.427,2729845,0
+PCG.US,D,20090512,000000,28.496,28.914,28.279,28.844,2237354,0
+PCG.US,D,20090513,000000,28.528,28.66,27.837,28.094,2975759,0
+PCG.US,D,20090514,000000,28.18,28.364,27.685,28.056,2866638,0
+PCG.US,D,20090515,000000,27.916,28.024,27.242,27.515,3719575,0
+PCG.US,D,20090518,000000,27.685,27.816,27.211,27.522,2787230,0
+PCG.US,D,20090519,000000,27.35,28.033,27.298,27.56,2918632,0
+PCG.US,D,20090520,000000,27.677,27.762,26.98,27.026,3107356,0
+PCG.US,D,20090521,000000,26.826,27.097,26.757,26.926,2823849,0
+PCG.US,D,20090522,000000,26.919,27.305,26.889,27.102,2140554,0
+PCG.US,D,20090526,000000,27.065,28.297,26.989,28.241,3195881,0
+PCG.US,D,20090527,000000,28.187,28.472,27.645,27.669,2248244,0
+PCG.US,D,20090528,000000,27.794,28.696,27.762,28.511,3218667,0
+PCG.US,D,20090529,000000,28.472,28.807,28.102,28.387,3770791,0
+PCG.US,D,20090601,000000,28.627,29.301,28.627,29.178,4293224,0
+PCG.US,D,20090602,000000,29.178,29.221,28.611,28.676,3727679,0
+PCG.US,D,20090603,000000,28.66,28.811,28.297,28.8,4244349,0
+PCG.US,D,20090604,000000,28.72,29.075,28.465,29.014,3988261,0
+PCG.US,D,20090605,000000,29.377,29.541,28.875,29.069,3694497,0
+PCG.US,D,20090608,000000,29.113,29.208,28.596,28.983,2507501,0
+PCG.US,D,20090609,000000,29.014,29.129,28.58,28.627,1753975,0
+PCG.US,D,20090610,000000,28.743,28.891,28.071,28.588,3563229,0
+PCG.US,D,20090611,000000,28.734,29.361,28.604,29.201,3855820,0
+PCG.US,D,20090612,000000,29.137,29.585,28.851,29.415,3619798,0
+PCG.US,D,20090615,000000,29.201,29.286,28.784,28.929,4011611,0
+PCG.US,D,20090616,000000,29.046,29.17,28.711,28.768,3418358,0
+PCG.US,D,20090617,000000,28.768,29.286,28.727,28.759,2094911,0
+PCG.US,D,20090618,000000,28.811,29.772,28.457,29.687,3249440,0
+PCG.US,D,20090619,000000,29.855,29.855,29.098,29.162,4170419,0
+PCG.US,D,20090622,000000,29.339,29.763,28.899,29.47,3044023,0
+PCG.US,D,20090623,000000,29.541,29.632,28.819,28.975,3393970,0
+PCG.US,D,20090624,000000,29.083,29.261,28.875,29.137,2656081,0
+PCG.US,D,20090625,000000,28.998,29.88,28.807,29.68,3283630,0
+PCG.US,D,20090626,000000,29.41,29.585,29.178,29.352,5218877,0
+PCG.US,D,20090629,000000,29.377,29.68,29.215,29.632,2497214,0
+PCG.US,D,20090630,000000,29.477,29.755,28.929,29.725,4590848,0
+PCG.US,D,20090701,000000,29.541,30.113,29.394,30.042,3809187,0
+PCG.US,D,20090702,000000,29.65,29.703,29.361,29.464,3276584,0
+PCG.US,D,20090706,000000,29.377,29.972,29.229,29.747,3882200,0
+PCG.US,D,20090707,000000,29.578,29.664,29.238,29.394,3602208,0
+PCG.US,D,20090708,000000,29.448,29.82,28.967,29.201,5235122,0
+PCG.US,D,20090709,000000,29.346,29.509,28.8,28.914,3591204,0
+PCG.US,D,20090710,000000,28.759,28.811,28.297,28.711,4427187,0
+PCG.US,D,20090713,000000,28.72,29.464,28.668,29.448,3559205,0
+PCG.US,D,20090714,000000,29.41,29.457,29.106,29.252,4812531,0
+PCG.US,D,20090715,000000,29.457,29.578,29.113,29.324,5810935,0
+PCG.US,D,20090716,000000,29.415,29.415,28.908,29.178,4233575,0
+PCG.US,D,20090717,000000,29.113,29.208,28.807,29.154,3613702,0
+PCG.US,D,20090720,000000,29.316,29.44,28.884,29.261,2560228,0
+PCG.US,D,20090721,000000,29.361,29.772,29.193,29.772,2557101,0
+PCG.US,D,20090722,000000,29.616,29.912,29.548,29.732,3182864,0
+PCG.US,D,20090723,000000,29.68,30.546,29.565,30.43,3154849,0
+PCG.US,D,20090724,000000,30.244,30.73,30.244,30.582,2895151,0
+PCG.US,D,20090727,000000,30.663,30.838,30.451,30.807,2107702,0
+PCG.US,D,20090728,000000,30.706,30.807,30.321,30.466,2099132,0
+PCG.US,D,20090729,000000,30.337,30.847,30.252,30.829,2677861,0
+PCG.US,D,20090730,000000,30.878,31.59,30.738,31.52,4260020,0
+PCG.US,D,20090731,000000,31.45,31.581,31.171,31.219,3773828,0
+PCG.US,D,20090803,000000,31.211,31.542,30.916,31.441,2846740,0
+PCG.US,D,20090804,000000,31.171,31.458,31.148,31.358,2163133,0
+PCG.US,D,20090805,000000,31.581,31.581,30.916,31.04,2717861,0
+PCG.US,D,20090806,000000,31.064,31.305,30.679,31.273,2964536,0
+PCG.US,D,20090807,000000,31.342,31.512,30.622,31.079,3537689,0
+PCG.US,D,20090810,000000,31.032,31.246,30.671,31.211,1485611,0
+PCG.US,D,20090811,000000,31.01,31.111,30.838,30.916,1855539,0
+PCG.US,D,20090812,000000,30.829,31.349,30.747,31.079,2754316,0
+PCG.US,D,20090813,000000,31.095,31.111,30.546,30.771,2287387,0
+PCG.US,D,20090814,000000,30.779,30.986,30.561,30.986,1813119,0
+PCG.US,D,20090817,000000,30.721,31.024,30.499,30.916,3076422,0
+PCG.US,D,20090818,000000,30.901,30.909,30.531,30.821,2662647,0
+PCG.US,D,20090819,000000,30.638,31.139,30.638,30.932,3970572,0
+PCG.US,D,20090820,000000,30.747,31.07,30.692,31.001,2141410,0
+PCG.US,D,20090821,000000,31.264,31.458,31.095,31.441,3040030,0
+PCG.US,D,20090824,000000,31.458,31.542,31.132,31.372,2904114,0
+PCG.US,D,20090825,000000,31.372,31.828,31.325,31.405,2122784,0
+PCG.US,D,20090826,000000,31.426,31.573,31.219,31.558,2775253,0
+PCG.US,D,20090827,000000,31.497,31.542,31.288,31.441,1647263,0
+PCG.US,D,20090828,000000,31.689,31.689,31.148,31.627,2909258,0
+PCG.US,D,20090831,000000,31.512,31.65,31.219,31.388,2364795,0
+PCG.US,D,20090901,000000,31.18,31.534,31.111,31.234,2914734,0
+PCG.US,D,20090902,000000,31.18,31.349,30.893,30.893,3127226,0
+PCG.US,D,20090903,000000,30.779,31.124,30.771,31.04,2545427,0
+PCG.US,D,20090904,000000,31.079,31.103,30.685,30.947,3038883,0
+PCG.US,D,20090908,000000,30.971,31.18,30.816,31.087,2660245,0
+PCG.US,D,20090909,000000,31.079,31.413,30.655,30.924,3114904,0
+PCG.US,D,20090910,000000,30.924,30.932,30.569,30.816,2333957,0
+PCG.US,D,20090911,000000,30.878,31.07,30.763,30.909,2584779,0
+PCG.US,D,20090914,000000,30.87,31.364,30.87,31.189,3122239,0
+PCG.US,D,20090915,000000,31.189,31.319,31.018,31.255,3539284,0
+PCG.US,D,20090916,000000,31.288,31.728,30.98,31.689,2691680,0
+PCG.US,D,20090917,000000,31.774,31.782,31.405,31.728,2602084,0
+PCG.US,D,20090918,000000,31.922,32.108,31.728,31.752,3324176,0
+PCG.US,D,20090921,000000,31.696,31.905,31.388,31.736,2940247,0
+PCG.US,D,20090922,000000,31.752,31.798,31.111,31.288,3372343,0
+PCG.US,D,20090923,000000,31.148,32.209,31.148,31.752,4350716,0
+PCG.US,D,20090924,000000,31.798,32.425,31.312,32.371,5072786,0
+PCG.US,D,20090925,000000,32.438,32.455,31.952,31.976,2908112,0
+PCG.US,D,20090928,000000,31.937,32.125,31.627,31.675,2111213,0
+PCG.US,D,20090929,000000,31.722,31.929,31.565,31.65,2239430,0
+PCG.US,D,20090930,000000,31.65,31.728,31.18,31.312,3587001,0
+PCG.US,D,20091001,000000,31.189,31.312,30.971,31.079,4046279,0
+PCG.US,D,20091002,000000,30.954,31.264,30.73,30.932,2712004,0
+PCG.US,D,20091005,000000,30.962,31.458,30.893,31.397,2165786,0
+PCG.US,D,20091006,000000,31.426,31.598,31.234,31.296,2377473,0
+PCG.US,D,20091007,000000,30.94,31.643,30.94,31.59,2747818,0
+PCG.US,D,20091008,000000,31.722,31.861,31.527,31.627,1802068,0
+PCG.US,D,20091009,000000,31.65,32.037,31.558,31.929,2100244,0
+PCG.US,D,20091012,000000,32.438,32.633,32.209,32.362,2211658,0
+PCG.US,D,20091013,000000,32.385,32.385,32.052,32.137,1853036,0
+PCG.US,D,20091014,000000,32.393,32.463,32.061,32.316,2917239,0
+PCG.US,D,20091015,000000,32.316,32.896,32.316,32.679,3590014,0
+PCG.US,D,20091016,000000,32.702,32.95,32.518,32.827,1905203,0
+PCG.US,D,20091019,000000,32.827,33.413,32.585,33.321,2521076,0
+PCG.US,D,20091020,000000,33.213,33.275,32.664,32.85,2300516,0
+PCG.US,D,20091021,000000,33.028,33.401,32.687,32.904,5420581,0
+PCG.US,D,20091022,000000,32.904,33.004,32.455,32.819,2226173,0
+PCG.US,D,20091023,000000,32.796,32.85,32.108,32.239,2529055,0
+PCG.US,D,20091026,000000,32.209,32.834,31.905,32.277,2625709,0
+PCG.US,D,20091027,000000,32.346,32.627,32.137,32.185,2008370,0
+PCG.US,D,20091028,000000,32.255,32.585,31.897,32.131,4016244,0
+PCG.US,D,20091029,000000,32.239,32.385,31.937,32.014,2977759,0
+PCG.US,D,20091030,000000,32.029,32.215,31.613,31.621,3988743,0
+PCG.US,D,20091102,000000,31.805,31.944,31.24,31.891,3667845,0
+PCG.US,D,20091103,000000,31.836,31.861,31.319,31.45,2513369,0
+PCG.US,D,20091104,000000,31.667,31.944,31.397,31.621,2344830,0
+PCG.US,D,20091105,000000,31.705,32.209,31.636,31.944,1988556,0
+PCG.US,D,20091106,000000,31.745,32.185,31.722,31.983,2395258,0
+PCG.US,D,20091109,000000,32.085,32.393,32.037,32.355,2565043,0
+PCG.US,D,20091110,000000,32.295,32.997,32.277,32.788,3432165,0
+PCG.US,D,20091111,000000,32.896,33.02,32.438,32.487,1816251,0
+PCG.US,D,20091112,000000,32.51,32.633,32.125,32.168,1456472,0
+PCG.US,D,20091113,000000,32.168,32.672,32.125,32.425,1423612,0
+PCG.US,D,20091116,000000,32.432,33.097,32.432,32.942,1914627,0
+PCG.US,D,20091117,000000,32.99,33.02,32.571,32.656,1721171,0
+PCG.US,D,20091118,000000,32.548,32.781,32.323,32.371,2072057,0
+PCG.US,D,20091119,000000,32.346,32.41,31.976,32.117,2017360,0
+PCG.US,D,20091120,000000,32.2,32.619,32.108,32.557,4283395,0
+PCG.US,D,20091123,000000,32.727,33.097,32.71,32.904,4925557,0
+PCG.US,D,20091124,000000,32.966,33.128,32.834,32.942,2336221,0
+PCG.US,D,20091125,000000,32.811,33.252,32.727,33.204,1400335,0
+PCG.US,D,20091127,000000,32.933,32.933,32.301,32.585,919451,0
+PCG.US,D,20091130,000000,32.594,32.912,32.526,32.742,2168177,0
+PCG.US,D,20091201,000000,32.912,33.252,32.912,33.168,2377957,0
+PCG.US,D,20091202,000000,33.297,33.669,33.159,33.493,3077493,0
+PCG.US,D,20091203,000000,33.476,33.924,33.422,33.661,2626918,0
+PCG.US,D,20091204,000000,34.019,34.178,33.111,33.592,3054806,0
+PCG.US,D,20091207,000000,33.693,34.012,33.623,33.738,1692664,0
+PCG.US,D,20091208,000000,33.763,33.854,33.422,33.693,1646651,0
+PCG.US,D,20091209,000000,33.716,34.086,33.638,34.012,3948588,0
+PCG.US,D,20091210,000000,34.164,34.442,33.97,34.257,2664287,0
+PCG.US,D,20091211,000000,34.351,34.783,34.142,34.753,2330388,0
+PCG.US,D,20091214,000000,34.636,35.076,34.412,35.038,2575780,0
+PCG.US,D,20091215,000000,34.943,34.943,34.574,34.908,1627313,0
+PCG.US,D,20091216,000000,34.929,35.059,34.567,34.805,2587743,0
+PCG.US,D,20091217,000000,34.604,34.976,34.359,34.783,2710285,0
+PCG.US,D,20091218,000000,35,35.241,34.812,34.884,6136358,0
+PCG.US,D,20091221,000000,34.952,35.248,34.838,34.859,3165712,0
+PCG.US,D,20091222,000000,34.952,35.138,34.629,34.652,2176974,0
+PCG.US,D,20091223,000000,34.769,34.829,34.481,34.604,2225787,0
+PCG.US,D,20091224,000000,34.736,35.315,34.676,35.193,1225718,0
+PCG.US,D,20091228,000000,35.315,35.393,35.138,35.26,1445558,0
+PCG.US,D,20091229,000000,35.109,35.408,35.038,35.16,1968567,0
+PCG.US,D,20091230,000000,35.1,35.379,35.024,35.109,3098306,0
+PCG.US,D,20091231,000000,35.168,35.233,34.511,34.528,1553224,0
+PCG.US,D,20100104,000000,34.76,34.891,34.374,34.412,2640386,0
+PCG.US,D,20100105,000000,34.551,34.66,33.945,34.028,3361319,0
+PCG.US,D,20100106,000000,33.939,34.668,33.854,34.42,3286181,0
+PCG.US,D,20100107,000000,34.435,34.52,33.785,33.832,3074958,0
+PCG.US,D,20100108,000000,33.794,33.932,33.516,33.862,1967328,0
+PCG.US,D,20100111,000000,33.945,34.427,33.879,34.374,2786317,0
+PCG.US,D,20100112,000000,34.227,34.713,34.21,34.412,3201885,0
+PCG.US,D,20100113,000000,34.52,34.884,34.359,34.62,2137687,0
+PCG.US,D,20100114,000000,34.582,34.596,34.359,34.404,1615828,0
+PCG.US,D,20100115,000000,34.294,34.812,34.061,34.805,5066443,0
+PCG.US,D,20100119,000000,34.728,35.285,34.728,35.254,3386084,0
+PCG.US,D,20100120,000000,34.922,35.1,34.42,34.82,3443129,0
+PCG.US,D,20100121,000000,34.891,35.168,34.257,34.466,2319426,0
+PCG.US,D,20100122,000000,34.396,34.629,33.716,33.725,3805184,0
+PCG.US,D,20100125,000000,33.961,34.342,33.645,34.311,3947329,0
+PCG.US,D,20100126,000000,34.186,34.289,33.895,34.077,2335006,0
+PCG.US,D,20100127,000000,34.077,34.086,33.177,33.536,5016695,0
+PCG.US,D,20100128,000000,33.536,33.638,32.981,33.051,4253276,0
+PCG.US,D,20100129,000000,33.067,33.151,32.619,32.664,6646467,0
+PCG.US,D,20100201,000000,32.788,32.864,32.478,32.648,3243686,0
+PCG.US,D,20100202,000000,32.619,32.742,32.339,32.611,4917358,0
+PCG.US,D,20100203,000000,32.455,32.679,32.176,32.64,4752861,0
+PCG.US,D,20100204,000000,32.487,32.781,31.983,31.983,3589338,0
+PCG.US,D,20100205,000000,31.929,32.502,31.722,32.417,6677601,0
+PCG.US,D,20100208,000000,32.417,32.594,31.929,31.961,3049965,0
+PCG.US,D,20100209,000000,32.176,32.627,31.983,32.008,4227410,0
+PCG.US,D,20100210,000000,31.944,32.008,31.388,31.745,3890352,0
+PCG.US,D,20100211,000000,31.658,31.944,31.38,31.929,4136972,0
+PCG.US,D,20100212,000000,31.884,31.884,31.512,31.722,2586224,0
+PCG.US,D,20100216,000000,31.983,32.402,31.97,32.308,2361761,0
+PCG.US,D,20100217,000000,32.446,32.548,32.2,32.379,2602649,0
+PCG.US,D,20100218,000000,32.331,32.966,32.286,32.873,3545575,0
+PCG.US,D,20100219,000000,32.679,33.522,32.594,32.95,3994225,0
+PCG.US,D,20100222,000000,33.082,33.082,32.446,32.463,3312214,0
+PCG.US,D,20100223,000000,32.438,32.585,32.137,32.494,4334683,0
+PCG.US,D,20100224,000000,32.565,32.64,32.248,32.487,5158695,0
+PCG.US,D,20100225,000000,32.308,32.308,31.714,32.092,5240375,0
+PCG.US,D,20100226,000000,32.16,32.532,31.905,32.417,6240811,0
+PCG.US,D,20100301,000000,32.532,32.749,32.393,32.51,3054922,0
+PCG.US,D,20100302,000000,32.64,33.213,32.64,32.973,3279037,0
+PCG.US,D,20100303,000000,33.074,33.12,32.718,32.718,3148926,0
+PCG.US,D,20100304,000000,32.718,32.857,32.471,32.796,2688973,0
+PCG.US,D,20100305,000000,33.011,33.011,32.735,32.973,1864152,0
+PCG.US,D,20100308,000000,32.942,33.177,32.819,32.933,2189999,0
+PCG.US,D,20100309,000000,32.873,33.128,32.857,33.128,3076490,0
+PCG.US,D,20100310,000000,33.168,33.26,32.926,33.229,2924135,0
+PCG.US,D,20100311,000000,33.229,33.306,32.99,33.182,2331366,0
+PCG.US,D,20100312,000000,33.345,33.345,32.912,33.09,2585300,0
+PCG.US,D,20100315,000000,33.136,33.29,32.966,33.229,2281961,0
+PCG.US,D,20100316,000000,33.221,33.468,33.097,33.422,1843013,0
+PCG.US,D,20100317,000000,33.529,33.577,33.329,33.422,2363948,0
+PCG.US,D,20100318,000000,33.353,33.422,33.111,33.383,2580778,0
+PCG.US,D,20100319,000000,33.422,33.568,33.196,33.485,4534715,0
+PCG.US,D,20100322,000000,33.444,33.444,33.028,33.252,3343099,0
+PCG.US,D,20100323,000000,33.297,33.529,33.26,33.501,2943188,0
+PCG.US,D,20100324,000000,33.392,33.476,33.136,33.151,2964089,0
+PCG.US,D,20100325,000000,33.221,33.413,33.09,33.237,3595167,0
+PCG.US,D,20100326,000000,33.26,33.368,33.103,33.229,2455062,0
+PCG.US,D,20100329,000000,32.973,33.245,32.973,33.103,2234653,0
+PCG.US,D,20100330,000000,33.103,33.252,32.873,32.881,2200810,0
+PCG.US,D,20100331,000000,32.864,33.02,32.594,32.805,2481429,0
+PCG.US,D,20100401,000000,32.926,33.168,32.912,33.051,1906582,0
+PCG.US,D,20100405,000000,33.042,33.321,32.99,33.221,1877228,0
+PCG.US,D,20100406,000000,33.067,33.46,33.034,33.374,2157912,0
+PCG.US,D,20100407,000000,33.374,33.374,32.912,33.028,2204717,0
+PCG.US,D,20100408,000000,33.004,33.042,32.656,32.841,2014055,0
+PCG.US,D,20100409,000000,32.85,33.204,32.571,33.196,2769864,0
+PCG.US,D,20100412,000000,33.401,33.493,33.221,33.353,1668852,0
+PCG.US,D,20100413,000000,33.312,33.345,32.919,32.981,2585556,0
+PCG.US,D,20100414,000000,32.904,32.959,32.611,32.942,3032811,0
+PCG.US,D,20100415,000000,32.942,33.213,32.578,33.097,3136321,0
+PCG.US,D,20100416,000000,33.128,33.221,32.796,32.889,3226636,0
+PCG.US,D,20100419,000000,32.781,33.111,32.781,33.059,2262177,0
+PCG.US,D,20100420,000000,33.182,33.361,33.011,33.329,2175791,0
+PCG.US,D,20100421,000000,33.275,33.401,33.168,33.361,3031927,0
+PCG.US,D,20100422,000000,33.177,33.493,32.919,33.452,2986271,0
+PCG.US,D,20100423,000000,33.463,34.02,33.299,33.995,3510472,0
+PCG.US,D,20100426,000000,34.028,34.028,33.708,33.763,0,0
+PCG.US,D,20100427,000000,33.638,33.945,33.392,33.413,3133691,0
+PCG.US,D,20100428,000000,33.553,33.754,33.282,33.618,4395522,0
+PCG.US,D,20100429,000000,33.618,34.047,33.577,33.661,2491929,0
+PCG.US,D,20100430,000000,33.725,34.218,33.677,33.87,3454603,0
+PCG.US,D,20100503,000000,33.932,34.442,33.837,34.342,3518466,0
+PCG.US,D,20100504,000000,33.895,34.294,33.862,34.077,4889339,0
+PCG.US,D,20100505,000000,33.995,34.8,33.995,34.396,6066914,0
+PCG.US,D,20100506,000000,34.242,34.251,31.976,33.46,6224879,0
+PCG.US,D,20100507,000000,29.03,34.012,27.026,33.383,6724575,0
+PCG.US,D,20100510,000000,34.028,34.374,33.345,34.202,5799140,0
+PCG.US,D,20100511,000000,33.961,34.52,33.895,34.342,4909556,0
+PCG.US,D,20100512,000000,34.273,34.769,34.035,34.251,4461526,0
+PCG.US,D,20100513,000000,34.142,34.326,33.738,33.832,2745481,0
+PCG.US,D,20100514,000000,33.895,34.171,33.444,33.738,4244010,0
+PCG.US,D,20100517,000000,33.862,34.095,33.452,33.961,3186109,0
+PCG.US,D,20100518,000000,34.012,34.251,33.623,33.685,3343918,0
+PCG.US,D,20100519,000000,33.536,33.645,32.997,33.151,4849380,0
+PCG.US,D,20100520,000000,32.672,32.873,32.117,32.131,5869680,0
+PCG.US,D,20100521,000000,31.828,32.339,31.714,32.295,4426075,0
+PCG.US,D,20100524,000000,32.029,32.417,31.853,31.983,3027300,0
+PCG.US,D,20100525,000000,31.52,31.944,30.962,31.897,4341867,0
+PCG.US,D,20100526,000000,32.137,32.295,31.752,31.869,3003020,0
+PCG.US,D,20100527,000000,32.152,32.277,31.736,31.983,3613740,0
+PCG.US,D,20100528,000000,32.014,32.432,31.937,32.092,3525552,0
+PCG.US,D,20100601,000000,31.828,32.209,31.473,31.49,3871142,0
+PCG.US,D,20100602,000000,31.542,32.152,31.364,32.152,2858751,0
+PCG.US,D,20100603,000000,32.085,32.487,32.037,32.209,2871786,0
+PCG.US,D,20100604,000000,31.884,31.884,31.139,31.264,4432858,0
+PCG.US,D,20100607,000000,31.226,31.836,31.226,31.333,3535247,0
+PCG.US,D,20100608,000000,31.426,31.667,31.132,31.627,4432276,0
+PCG.US,D,20100609,000000,31.682,31.689,30.829,30.932,5747431,0
+PCG.US,D,20100610,000000,31.196,31.853,31.196,31.845,4270296,0
+PCG.US,D,20100611,000000,31.605,32.044,31.434,32.029,3436378,0
+PCG.US,D,20100614,000000,32.185,32.371,32.076,32.076,2447878,0
+PCG.US,D,20100615,000000,32.301,32.772,32.185,32.772,2803424,0
+PCG.US,D,20100616,000000,32.687,33.177,32.526,33.02,2421575,0
+PCG.US,D,20100617,000000,33.128,33.468,32.997,33.436,3212477,0
+PCG.US,D,20100618,000000,33.405,33.516,33.26,33.392,2557844,0
+PCG.US,D,20100621,000000,33.568,33.862,33.103,33.26,1875143,0
+PCG.US,D,20100622,000000,33.321,33.321,32.602,32.695,2880431,0
+PCG.US,D,20100623,000000,32.702,32.718,32.117,32.209,1952296,0
+PCG.US,D,20100624,000000,32.152,32.611,32.076,32.108,2740898,0
+PCG.US,D,20100625,000000,32.108,32.565,31.798,32.487,3804172,0
+PCG.US,D,20100628,000000,32.331,32.627,31.983,32.425,2599425,0
+PCG.US,D,20100629,000000,32.255,32.316,31.884,32.076,3540163,0
+PCG.US,D,20100630,000000,32.103,32.372,31.684,31.777,2803711,0
+PCG.US,D,20100701,000000,31.682,31.728,31.333,31.581,4074471,0
+PCG.US,D,20100702,000000,31.696,31.696,31.358,31.497,2658129,0
+PCG.US,D,20100706,000000,31.782,32.067,31.573,32.008,2423689,0
+PCG.US,D,20100707,000000,31.914,32.702,31.876,32.679,3267470,0
+PCG.US,D,20100708,000000,32.679,32.926,32.594,32.904,3072250,0
+PCG.US,D,20100709,000000,32.881,33.028,32.679,32.966,2372555,0
+PCG.US,D,20100712,000000,32.942,33.297,32.788,33.245,2177521,0
+PCG.US,D,20100713,000000,33.245,33.321,32.841,33.097,3362068,0
+PCG.US,D,20100714,000000,32.95,33.196,32.718,33.182,2172440,0
+PCG.US,D,20100715,000000,33.237,33.716,33.128,33.653,3346191,0
+PCG.US,D,20100716,000000,33.559,33.623,32.841,32.912,2894154,0
+PCG.US,D,20100719,000000,33.034,33.63,33.034,33.522,1945526,0
+PCG.US,D,20100720,000000,33.177,33.846,33.128,33.846,2179000,0
+PCG.US,D,20100721,000000,33.918,33.918,33.275,33.405,3656825,0
+PCG.US,D,20100722,000000,33.586,34.157,33.586,33.97,2958462,0
+PCG.US,D,20100723,000000,34.019,34.21,33.661,34.202,2747403,0
+PCG.US,D,20100726,000000,34.15,34.481,34.047,34.475,1906762,0
+PCG.US,D,20100727,000000,34.644,35.152,34.496,35.016,4415281,0
+PCG.US,D,20100728,000000,34.884,34.908,34.567,34.652,3264528,0
+PCG.US,D,20100729,000000,34.72,34.992,34.178,34.396,3079836,0
+PCG.US,D,20100730,000000,34.028,34.612,33.918,34.334,3817963,0
+PCG.US,D,20100802,000000,34.705,35.269,34.705,35.1,3568661,0
+PCG.US,D,20100803,000000,34.943,35.348,34.838,34.868,2898908,0
+PCG.US,D,20100804,000000,34.744,35.209,34.488,35.032,3628645,0
+PCG.US,D,20100805,000000,34.459,35,34.412,34.976,3634034,0
+PCG.US,D,20100806,000000,34.851,35.341,34.681,35.294,4640689,0
+PCG.US,D,20100809,000000,35.402,35.61,35.269,35.371,2584609,0
+PCG.US,D,20100810,000000,35.118,35.958,35.008,35.735,2895293,0
+PCG.US,D,20100811,000000,35.315,35.364,34.976,35,2942936,0
+PCG.US,D,20100812,000000,34.728,35.348,34.596,35.254,3739842,0
+PCG.US,D,20100813,000000,35.209,35.495,35.118,35.348,3381579,0
+PCG.US,D,20100816,000000,35.217,35.487,34.812,35.402,2307215,0
+PCG.US,D,20100817,000000,3.5557,35.757,35.241,35.565,3826683,0
+PCG.US,D,20100818,000000,35.487,35.572,34.668,35.052,5384422,0
+PCG.US,D,20100819,000000,35.038,35.038,34.528,34.877,3616827,0
+PCG.US,D,20100820,000000,34.604,35.549,34.604,35.465,4968554,0
+PCG.US,D,20100823,000000,3.5557,35.958,35.448,35.727,4291924,0
+PCG.US,D,20100824,000000,35.518,36.291,35.472,36.136,7254300,0
+PCG.US,D,20100825,000000,35.949,36.563,35.858,36.39,9373973,0
+PCG.US,D,20100826,000000,36.507,36.571,36.106,36.231,4587522,0
+PCG.US,D,20100827,000000,36.373,36.909,36.037,36.833,3411101,0
+PCG.US,D,20100830,000000,36.817,36.833,36.145,36.167,4033348,0
+PCG.US,D,20100831,000000,36.12,36.31,35.722,36.159,4268182,0
+PCG.US,D,20100901,000000,36.358,37.087,36.112,36.949,4667000,0
+PCG.US,D,20100902,000000,36.971,37.065,36.613,36.885,3431656,0
+PCG.US,D,20100903,000000,36.934,37.116,36.63,36.869,3003183,0
+PCG.US,D,20100907,000000,36.926,37.38,36.849,37.081,3010069,0
+PCG.US,D,20100908,000000,37.087,37.196,36.787,36.885,3461224,0
+PCG.US,D,20100909,000000,37.211,37.365,37.065,37.304,3338655,0
+PCG.US,D,20100910,000000,35.735,36.447,33.978,34.186,39832497,0
+PCG.US,D,20100913,000000,34.086,34.488,33.383,34.227,19612610,0
+PCG.US,D,20100914,000000,33.903,34.976,33.879,34.69,12005084,0
+PCG.US,D,20100915,000000,34.528,35.233,34.504,35.168,7039062,0
+PCG.US,D,20100916,000000,35.131,35.323,34.922,35.067,5874597,0
+PCG.US,D,20100917,000000,35.184,35.278,34.8,35,7733680,0
+PCG.US,D,20100920,000000,34.976,35.131,34.877,35.085,3605810,0
+PCG.US,D,20100921,000000,34.984,35.032,34.72,34.8,11594382,0
+PCG.US,D,20100922,000000,34.82,35.008,34.72,34.929,7170350,0
+PCG.US,D,20100923,000000,34.829,35.131,34.744,34.969,8341256,0
+PCG.US,D,20100924,000000,35.109,35.533,35.059,35.432,3897286,0
+PCG.US,D,20100927,000000,35.524,35.695,35.254,35.501,2693972,0
+PCG.US,D,20100928,000000,35.269,35.269,34.884,35.224,3317343,0
+PCG.US,D,20100929,000000,35.067,35.109,34.713,34.943,3328290,0
+PCG.US,D,20100930,000000,35.115,35.34,34.946,35.122,5645553,0
+PCG.US,D,20101001,000000,35.248,35.524,35.094,35.355,3760679,0
+PCG.US,D,20101004,000000,35.402,35.687,35.125,35.364,2633083,0
+PCG.US,D,20101005,000000,35.897,36.159,35.687,36.112,5272448,0
+PCG.US,D,20101006,000000,36.128,36.206,35.649,35.834,2630560,0
+PCG.US,D,20101007,000000,35.958,36.106,35.789,35.949,2222132,0
+PCG.US,D,20101008,000000,36.066,36.265,35.914,36.174,2549925,0
+PCG.US,D,20101011,000000,36.145,36.352,35.949,36.028,1750622,0
+PCG.US,D,20101012,000000,36.045,36.083,35.656,36.004,2499325,0
+PCG.US,D,20101013,000000,35.935,36.159,35.858,35.926,2459136,0
+PCG.US,D,20101014,000000,36.058,36.308,35.998,36.106,2656402,0
+PCG.US,D,20101015,000000,36.299,36.408,35.965,36.265,6032945,0
+PCG.US,D,20101018,000000,36.46,36.747,36.299,36.507,2885232,0
+PCG.US,D,20101019,000000,36.325,36.621,36.174,36.273,3068789,0
+PCG.US,D,20101020,000000,36.408,37.065,36.382,36.73,2732030,0
+PCG.US,D,20101021,000000,36.849,37.042,36.447,36.613,2508177,0
+PCG.US,D,20101022,000000,36.715,36.878,36.613,36.855,2149798,0
+PCG.US,D,20101025,000000,37.034,37.203,36.779,36.862,1865337,0
+PCG.US,D,20101026,000000,36.702,36.849,36.491,36.793,1807915,0
+PCG.US,D,20101027,000000,36.554,36.723,36.291,36.694,2269563,0
+PCG.US,D,20101028,000000,36.869,37.049,36.63,36.909,2195696,0
+PCG.US,D,20101029,000000,36.837,37.06,36.565,36.977,2640962,0
+PCG.US,D,20101101,000000,37.116,37.225,36.498,36.747,1576420,0
+PCG.US,D,20101102,000000,36.949,37.265,36.942,37.19,1491971,0
+PCG.US,D,20101103,000000,37.172,37.297,36.715,37.026,2027930,0
+PCG.US,D,20101104,000000,37.505,37.604,37.203,37.514,3376677,0
+PCG.US,D,20101105,000000,37.225,37.589,37.172,37.566,2566930,0
+PCG.US,D,20101108,000000,37.365,37.521,36.826,37.017,2617381,0
+PCG.US,D,20101109,000000,36.957,37.233,36.6,36.779,2428170,0
+PCG.US,D,20101110,000000,36.639,36.715,36.316,36.715,2055260,0
+PCG.US,D,20101111,000000,36.532,36.826,36.325,36.771,2566475,0
+PCG.US,D,20101112,000000,36.621,36.885,36.358,36.708,3370037,0
+PCG.US,D,20101115,000000,36.909,37.265,36.73,36.993,2231699,0
+PCG.US,D,20101116,000000,36.779,36.909,36.258,36.554,2514898,0
+PCG.US,D,20101117,000000,36.63,36.647,36.346,36.482,1717222,0
+PCG.US,D,20101118,000000,36.762,36.8,36.507,36.708,1692845,0
+PCG.US,D,20101119,000000,36.671,36.787,36.316,36.73,2160794,0
+PCG.US,D,20101122,000000,36.654,36.787,36.439,36.738,1498967,0
+PCG.US,D,20101123,000000,36.467,36.516,36.214,36.331,2595387,0
+PCG.US,D,20101124,000000,36.346,36.554,36.238,36.417,2104578,0
+PCG.US,D,20101126,000000,36.258,36.571,36.128,36.308,1393048,0
+PCG.US,D,20101129,000000,36.112,36.206,35.695,36.136,2791554,0
+PCG.US,D,20101130,000000,35.903,36.503,35.863,36.293,5169251,0
+PCG.US,D,20101201,000000,36.613,36.934,36.482,36.885,2973238,0
+PCG.US,D,20101202,000000,36.8,37.008,36.654,36.985,3012275,0
+PCG.US,D,20101203,000000,36.965,37.272,36.738,37.218,2534394,0
+PCG.US,D,20101206,000000,37.133,37.203,36.762,36.833,6461278,0
+PCG.US,D,20101207,000000,37.008,37.125,36.432,36.546,3255763,0
+PCG.US,D,20101208,000000,36.491,36.606,36.045,36.191,2936537,0
+PCG.US,D,20101209,000000,36.282,36.382,36.058,36.222,4232635,0
+PCG.US,D,20101210,000000,36.282,36.46,36.128,36.366,1571495,0
+PCG.US,D,20101213,000000,36.417,36.694,36.299,36.523,2430361,0
+PCG.US,D,20101214,000000,36.647,36.949,36.647,36.862,1898421,0
+PCG.US,D,20101215,000000,36.849,37.001,36.455,36.482,3173327,0
+PCG.US,D,20101216,000000,36.447,37.026,36.417,37.026,2310776,0
+PCG.US,D,20101217,000000,36.957,37.233,36.793,37.196,3044353,0
+PCG.US,D,20101220,000000,37.604,37.604,37.258,37.445,2118342,0
+PCG.US,D,20101221,000000,37.544,37.574,37.101,37.165,2226698,0
+PCG.US,D,20101222,000000,37.133,37.336,36.934,37.165,1446445,0
+PCG.US,D,20101223,000000,37.181,37.38,37.042,37.38,1174639,0
+PCG.US,D,20101227,000000,37.225,37.537,37.057,37.304,1340313,0
+PCG.US,D,20101228,000000,37.281,37.412,37.19,37.38,1066663,0
+PCG.US,D,20101229,000000,37.095,37.184,36.883,37.042,1137264,0
+PCG.US,D,20101230,000000,37.026,37.095,36.851,36.874,1431918,0
+PCG.US,D,20101231,000000,36.861,37.119,36.774,36.99,1459081,0
+PCG.US,D,20110103,000000,37.065,37.11,36.546,36.647,2566916,0
+PCG.US,D,20110104,000000,36.671,36.993,36.308,36.809,3292615,0
+PCG.US,D,20110105,000000,36.63,36.793,36.112,36.238,4090167,0
+PCG.US,D,20110106,000000,36.358,36.833,36.346,36.507,4785378,0
+PCG.US,D,20110107,000000,36.594,36.654,36.199,36.358,3239526,0
+PCG.US,D,20110110,000000,36.058,36.145,35.501,35.974,3250611,0
+PCG.US,D,20110111,000000,35.998,36.106,35.789,36.083,2781546,0
+PCG.US,D,20110112,000000,36.15,36.352,35.965,36.128,3197309,0
+PCG.US,D,20110113,000000,36.136,36.299,35.989,36.299,2465975,0
+PCG.US,D,20110114,000000,36.214,36.606,36.191,36.6,2283533,0
+PCG.US,D,20110118,000000,36.563,36.708,36.366,36.621,2516736,0
+PCG.US,D,20110119,000000,36.594,36.771,36.424,36.606,2265800,0
+PCG.US,D,20110120,000000,36.231,36.6,36.231,36.346,4008151,0
+PCG.US,D,20110121,000000,36.467,36.686,36.191,36.299,6662857,0
+PCG.US,D,20110124,000000,36.358,36.8,36.265,36.702,1930852,0
+PCG.US,D,20110125,000000,36.708,36.708,36.214,36.346,2985477,0
+PCG.US,D,20110126,000000,36.417,36.417,35.796,36.128,4026946,0
+PCG.US,D,20110127,000000,35.872,36.498,35.719,36.331,3858144,0
+PCG.US,D,20110128,000000,36.408,36.408,35.702,35.757,2103013,0
+PCG.US,D,20110131,000000,35.658,36.013,35.65,35.788,2588326,0
+PCG.US,D,20110201,000000,35.943,36.106,35.804,36.037,2037874,0
+PCG.US,D,20110202,000000,35.92,36.037,35.643,35.719,4824087,0
+PCG.US,D,20110203,000000,35.748,36.004,35.625,35.849,3000433,0
+PCG.US,D,20110204,000000,35.849,35.974,35.587,35.765,1932677,0
+PCG.US,D,20110207,000000,35.765,36.045,35.664,36.012,2404778,0
+PCG.US,D,20110208,000000,36.106,36.159,35.949,35.989,1790527,0
+PCG.US,D,20110209,000000,35.906,36.265,35.796,36.128,1958776,0
+PCG.US,D,20110210,000000,36.074,36.273,35.998,36.121,1802732,0
+PCG.US,D,20110211,000000,35.949,36.191,35.889,35.982,1853564,0
+PCG.US,D,20110214,000000,35.849,35.943,35.355,35.735,2096190,0
+PCG.US,D,20110215,000000,35.565,35.773,35.26,35.735,1899973,0
+PCG.US,D,20110216,000000,35.727,35.789,35.1,35.572,3068188,0
+PCG.US,D,20110217,000000,35.424,35.834,35.032,35.233,7687652,0
+PCG.US,D,20110218,000000,35.323,35.348,34.984,35.094,2985337,0
+PCG.US,D,20110222,000000,34.891,35.044,34.644,34.96,2853494,0
+PCG.US,D,20110223,000000,34.96,35.364,34.899,35.168,4262739,0
+PCG.US,D,20110224,000000,35.076,35.487,35.038,35.193,2792070,0
+PCG.US,D,20110225,000000,35.168,35.495,35,35.448,1978578,0
+PCG.US,D,20110228,000000,35.428,36.085,35.31,35.619,3432461,0
+PCG.US,D,20110301,000000,35.776,36.318,35.613,35.894,4617925,0
+PCG.US,D,20110302,000000,35.932,35.996,35.473,35.698,3010967,0
+PCG.US,D,20110303,000000,35.644,35.956,35.502,35.776,4622442,0
+PCG.US,D,20110304,000000,35.68,35.727,35.032,35.168,5201864,0
+PCG.US,D,20110307,000000,35.233,35.735,35.152,35.315,3434458,0
+PCG.US,D,20110308,000000,35.341,35.982,35.332,35.781,2355816,0
+PCG.US,D,20110309,000000,35.687,36.222,35.673,36.174,2070967,0
+PCG.US,D,20110310,000000,35.972,35.988,35.488,35.566,2284284,0
+PCG.US,D,20110311,000000,35.644,35.912,35.307,35.378,2406700,0
+PCG.US,D,20110314,000000,35.094,35.125,34.171,34.342,6719661,0
+PCG.US,D,20110315,000000,32.602,33.808,32.602,33.252,10811869,0
+PCG.US,D,20110316,000000,33.337,33.361,32.64,32.841,6958361,0
+PCG.US,D,20110317,000000,33.103,33.103,32.056,33.026,6460563,0
+PCG.US,D,20110318,000000,33.408,33.722,33.135,33.322,5654220,0
+PCG.US,D,20110321,000000,33.496,33.945,33.463,33.831,1734977,0
+PCG.US,D,20110322,000000,33.869,34.042,33.666,33.836,2672591,0
+PCG.US,D,20110323,000000,33.743,33.918,33.606,33.713,4404621,0
+PCG.US,D,20110324,000000,33.979,34.004,33.65,33.77,4028095,0
+PCG.US,D,20110325,000000,33.831,33.953,33.635,33.945,3333162,0
+PCG.US,D,20110328,000000,34.105,34.12,33.932,33.932,3001350,0
+PCG.US,D,20110329,000000,33.784,34.16,33.784,34.042,2312829,0
+PCG.US,D,20110330,000000,34.152,34.557,34.105,34.378,2131190,0
+PCG.US,D,20110331,000000,34.246,34.626,34.246,34.529,2533691,0
+PCG.US,D,20110401,000000,34.62,34.931,34.588,34.777,2907688,0
+PCG.US,D,20110404,000000,34.754,34.853,34.535,34.77,2119011,0
+PCG.US,D,20110405,000000,34.644,34.925,34.644,34.761,2219586,0
+PCG.US,D,20110406,000000,34.946,35.258,34.847,35.222,2990909,0
+PCG.US,D,20110407,000000,35.003,35.136,34.87,35.034,3233492,0
+PCG.US,D,20110408,000000,35.199,35.267,34.728,34.964,1820450,0
+PCG.US,D,20110411,000000,34.938,35.012,34.401,34.433,3872214,0
+PCG.US,D,20110412,000000,34.33,34.573,34.088,34.18,3561626,0
+PCG.US,D,20110413,000000,34.231,34.603,34.189,34.276,3061666,0
+PCG.US,D,20110414,000000,34.152,34.503,34.07,34.433,2893584,0
+PCG.US,D,20110415,000000,34.58,35.143,34.527,35.056,4086281,0
+PCG.US,D,20110418,000000,35.183,35.207,34.793,34.893,3062073,0
+PCG.US,D,20110419,000000,35.003,35.028,34.793,34.964,1871025,0
+PCG.US,D,20110420,000000,35.525,35.722,35.239,35.267,2834941,0
+PCG.US,D,20110421,000000,35.267,35.385,35.063,35.307,2214573,0
+PCG.US,D,20110425,000000,35.307,35.722,35.246,35.457,2663504,0
+PCG.US,D,20110426,000000,35.473,35.963,35.473,35.94,4083956,0
+PCG.US,D,20110427,000000,35.947,36.175,35.816,36.106,7787706,0
+PCG.US,D,20110428,000000,36.097,36.293,35.912,36.15,2013755,0
+PCG.US,D,20110429,000000,36.315,36.315,35.924,36.013,1524224,0
+PCG.US,D,20110502,000000,36.199,36.34,35.932,35.996,3007475,0
+PCG.US,D,20110503,000000,35.831,36.503,35.831,36.027,6596202,0
+PCG.US,D,20110504,000000,34.557,35.644,34.511,35.595,7257483,0
+PCG.US,D,20110505,000000,35.473,36.503,35.307,35.878,7351369,0
+PCG.US,D,20110506,000000,36.128,36.347,35.651,35.761,3540353,0
+PCG.US,D,20110509,000000,35.714,35.8,35.518,35.691,2068624,0
+PCG.US,D,20110510,000000,35.761,36.199,35.739,36.12,3472548,0
+PCG.US,D,20110511,000000,36.002,36.182,35.831,35.972,2339480,0
+PCG.US,D,20110512,000000,35.918,36.402,35.869,36.354,1904948,0
+PCG.US,D,20110513,000000,36.42,36.463,35.824,35.963,3144075,0
+PCG.US,D,20110516,000000,35.956,36.019,35.595,35.628,4763619,0
+PCG.US,D,20110517,000000,35.604,35.924,35.604,35.792,3415806,0
+PCG.US,D,20110518,000000,35.854,35.854,35.347,35.457,2994731,0
+PCG.US,D,20110519,000000,35.488,35.543,35.166,35.239,4201159,0
+PCG.US,D,20110520,000000,35.215,35.215,34.931,34.995,4168427,0
+PCG.US,D,20110523,000000,34.456,34.706,33.642,33.735,7379055,0
+PCG.US,D,20110524,000000,33.743,33.776,33.446,33.581,4433679,0
+PCG.US,D,20110525,000000,33.505,33.642,33.291,33.385,4464647,0
+PCG.US,D,20110526,000000,33.322,33.657,33.291,33.519,5654516,0
+PCG.US,D,20110527,000000,33.627,33.77,33.51,33.682,3263857,0
+PCG.US,D,20110531,000000,33.846,33.935,33.696,33.906,3835924,0
+PCG.US,D,20110601,000000,33.836,33.945,33.642,33.698,3239857,0
+PCG.US,D,20110602,000000,33.642,33.642,33.331,33.425,4181283,0
+PCG.US,D,20110603,000000,33.135,33.339,33.058,33.096,3425341,0
+PCG.US,D,20110606,000000,33.081,33.182,32.846,33.002,2008870,0
+PCG.US,D,20110607,000000,33.091,33.225,32.845,32.869,2878590,0
+PCG.US,D,20110608,000000,32.9,32.995,32.736,32.757,4077035,0
+PCG.US,D,20110609,000000,32.736,32.924,32.561,32.79,3825408,0
+PCG.US,D,20110610,000000,32.766,32.814,32.433,32.474,2762610,0
+PCG.US,D,20110613,000000,32.579,32.744,32.392,32.595,2669373,0
+PCG.US,D,20110614,000000,32.752,32.853,32.392,32.783,3608801,0
+PCG.US,D,20110615,000000,32.665,32.783,32.361,32.401,3394818,0
+PCG.US,D,20110616,000000,32.466,32.956,32.412,32.736,2988812,0
+PCG.US,D,20110617,000000,32.869,33.178,32.869,32.964,4066858,0
+PCG.US,D,20110620,000000,32.814,33.184,32.75,33.098,2624825,0
+PCG.US,D,20110621,000000,33.2,33.208,32.9,32.98,6066470,0
+PCG.US,D,20110622,000000,32.917,32.947,32.687,32.766,2618154,0
+PCG.US,D,20110623,000000,32.513,32.609,32.181,32.427,3016306,0
+PCG.US,D,20110624,000000,32.632,33.13,32.609,32.671,5164253,0
+PCG.US,D,20110627,000000,32.736,32.971,32.395,32.553,2785230,0
+PCG.US,D,20110628,000000,32.553,32.869,32.544,32.702,3709498,0
+PCG.US,D,20110629,000000,32.829,32.924,32.679,32.806,2203414,0
+PCG.US,D,20110630,000000,32.914,33.245,32.72,33.212,3606573,0
+PCG.US,D,20110701,000000,33.295,33.737,33.295,33.707,2491896,0
+PCG.US,D,20110705,000000,33.62,33.675,33.28,33.295,2413366,0
+PCG.US,D,20110706,000000,33.31,33.691,33.162,33.667,3495802,0
+PCG.US,D,20110707,000000,33.817,33.928,33.422,33.606,2154807,0
+PCG.US,D,20110708,000000,33.445,33.531,33.233,33.525,1831104,0
+PCG.US,D,20110711,000000,33.288,33.382,33.091,33.319,1923588,0
+PCG.US,D,20110712,000000,33.2,33.772,33.184,33.614,3578622,0
+PCG.US,D,20110713,000000,33.699,33.778,33.469,33.525,2452184,0
+PCG.US,D,20110714,000000,33.563,33.627,33.146,33.178,2324778,0
+PCG.US,D,20110715,000000,33.345,33.345,33.01,33.328,2269681,0
+PCG.US,D,20110718,000000,33.319,33.345,32.869,32.9,2530905,0
+PCG.US,D,20110719,000000,33.034,33.13,32.711,33.113,2047762,0
+PCG.US,D,20110720,000000,33.184,33.606,33.027,33.503,2313194,0
+PCG.US,D,20110721,000000,33.772,34.244,33.62,34.203,3322029,0
+PCG.US,D,20110722,000000,34.143,34.22,33.699,33.785,1792939,0
+PCG.US,D,20110725,000000,33.581,34.033,33.555,33.942,2129595,0
+PCG.US,D,20110726,000000,33.935,33.992,33.534,33.577,1989038,0
+PCG.US,D,20110727,000000,33.555,33.715,33.225,33.28,2881222,0
+PCG.US,D,20110728,000000,33.304,33.486,33.171,33.217,1486195,0
+PCG.US,D,20110729,000000,33.017,33.066,32.658,32.739,2498484,0
+PCG.US,D,20110801,000000,32.956,33.098,32.561,32.799,2148727,0
+PCG.US,D,20110802,000000,32.507,32.674,31.778,31.786,3250786,0
+PCG.US,D,20110803,000000,31.777,32.047,31.55,31.984,3741978,0
+PCG.US,D,20110804,000000,31.785,32.294,31.66,32.12,7498197,0
+PCG.US,D,20110805,000000,32.687,33.445,32.12,33.154,8963185,0
+PCG.US,D,20110808,000000,32.679,33.184,31.084,31.319,10378701,0
+PCG.US,D,20110809,000000,31.558,31.708,29.685,31.541,8748119,0
+PCG.US,D,20110810,000000,31.066,31.614,30.576,30.981,7960264,0
+PCG.US,D,20110811,000000,30.981,31.928,30.893,31.605,7250798,0
+PCG.US,D,20110812,000000,31.717,32.001,31.24,31.494,3962001,0
+PCG.US,D,20110815,000000,31.59,32.285,31.564,32.213,4628062,0
+PCG.US,D,20110816,000000,31.598,32.141,31.581,32.079,4303223,0
+PCG.US,D,20110817,000000,32.149,32.639,32.127,32.591,4900688,0
+PCG.US,D,20110818,000000,32.164,32.702,31.867,32.632,7134431,0
+PCG.US,D,20110819,000000,32.553,32.845,32.395,32.544,4679251,0
+PCG.US,D,20110822,000000,32.917,32.988,32.331,32.395,3483700,0
+PCG.US,D,20110823,000000,32.482,32.853,32.149,32.853,3049817,0
+PCG.US,D,20110824,000000,32.782,33.555,32.774,33.445,3799452,0
+PCG.US,D,20110825,000000,33.503,33.503,32.664,32.757,2851326,0
+PCG.US,D,20110826,000000,32.687,32.845,31.895,32.466,3610334,0
+PCG.US,D,20110829,000000,32.774,33.319,32.766,33.304,2036012,0
+PCG.US,D,20110830,000000,33.336,33.367,33.059,33.13,2968689,0
+PCG.US,D,20110831,000000,33.252,33.566,33.237,33.462,4246454,0
+PCG.US,D,20110901,000000,33.436,33.614,33.171,33.257,2489615,0
+PCG.US,D,20110902,000000,32.839,32.92,32.646,32.663,2533193,0
+PCG.US,D,20110906,000000,31.995,32.186,31.835,32.091,3481345,0
+PCG.US,D,20110907,000000,32.338,32.705,32.265,32.705,3552004,0
+PCG.US,D,20110908,000000,32.538,33.162,32.466,32.914,3481084,0
+PCG.US,D,20110909,000000,32.698,32.698,31.923,32.126,3952251,0
+PCG.US,D,20110912,000000,32.009,32.095,31.621,32.055,2823932,0
+PCG.US,D,20110913,000000,32.024,32.12,31.644,32.062,2620419,0
+PCG.US,D,20110914,000000,32.103,32.582,31.937,32.301,2474066,0
+PCG.US,D,20110915,000000,32.498,32.909,32.441,32.814,3029466,0
+PCG.US,D,20110916,000000,32.937,33.712,32.897,33.618,5158861,0
+PCG.US,D,20110919,000000,33.328,33.518,33.162,33.352,2647134,0
+PCG.US,D,20110920,000000,33.518,34.356,33.518,33.942,2514004,0
+PCG.US,D,20110921,000000,34.025,34.313,33.477,33.509,3748518,0
+PCG.US,D,20110922,000000,32.929,33.655,32.865,33.577,6684376,0
+PCG.US,D,20110923,000000,33.465,34.318,33.273,34.018,6115716,0
+PCG.US,D,20110926,000000,34.265,34.327,33.793,34.104,4180011,0
+PCG.US,D,20110927,000000,34.423,34.623,34.07,34.233,3002216,0
+PCG.US,D,20110928,000000,34.182,34.536,33.507,33.552,3861421,0
+PCG.US,D,20110929,000000,33.897,34.255,33.784,34.16,2820854,0
+PCG.US,D,20110930,000000,33.986,34.223,33.757,33.782,2956747,0
+PCG.US,D,20111003,000000,33.77,34.046,33.05,33.074,2977152,0
+PCG.US,D,20111004,000000,32.882,33.09,32.203,33.074,4102650,0
+PCG.US,D,20111005,000000,33.145,33.258,32.563,33.058,2599261,0
+PCG.US,D,20111006,000000,33.664,34.519,33.217,34.335,9141380,0
+PCG.US,D,20111007,000000,34.494,34.583,33.906,34.318,4756439,0
+PCG.US,D,20111010,000000,34.632,34.792,34.311,34.536,3885418,0
+PCG.US,D,20111011,000000,34.368,34.431,33.632,33.751,4033073,0
+PCG.US,D,20111012,000000,33.837,33.958,33.385,33.401,3890262,0
+PCG.US,D,20111013,000000,33.217,33.837,33.058,33.761,4252665,0
+PCG.US,D,20111014,000000,34.034,34.034,33.742,33.942,3074434,0
+PCG.US,D,20111017,000000,33.967,34.078,33.728,33.777,2772734,0
+PCG.US,D,20111018,000000,33.856,34.494,33.632,34.352,4201357,0
+PCG.US,D,20111019,000000,34.368,34.544,33.784,33.816,4610128,0
+PCG.US,D,20111020,000000,34.001,34.215,33.8,34.04,2893537,0
+PCG.US,D,20111021,000000,34.311,34.479,34.191,34.343,2569435,0
+PCG.US,D,20111024,000000,34.175,34.206,33.928,34.001,2691139,0
+PCG.US,D,20111025,000000,33.928,34.137,33.664,33.721,3154732,0
+PCG.US,D,20111026,000000,33.942,34.061,33.705,33.793,4143545,0
+PCG.US,D,20111027,000000,34.191,34.717,34.087,34.472,5837997,0
+PCG.US,D,20111028,000000,34.463,34.583,34.104,34.294,4138588,0
+PCG.US,D,20111031,000000,34.467,34.664,34.142,34.264,3033980,0
+PCG.US,D,20111101,000000,33.647,33.846,33.242,33.369,3294275,0
+PCG.US,D,20111102,000000,33.721,34.04,33.655,33.825,2877752,0
+PCG.US,D,20111103,000000,32.85,32.993,31.69,32.634,10965868,0
+PCG.US,D,20111104,000000,32.347,32.671,31.961,32.631,4515888,0
+PCG.US,D,20111107,000000,32.491,32.584,31.852,32.211,4981830,0
+PCG.US,D,20111108,000000,32.244,32.403,31.995,32.371,3007190,0
+PCG.US,D,20111109,000000,31.995,32.218,31.915,31.955,5759805,0
+PCG.US,D,20111110,000000,32.035,32.162,31.891,32.019,4314233,0
+PCG.US,D,20111111,000000,32.147,32.386,32.116,32.218,1936517,0
+PCG.US,D,20111114,000000,32.027,32.251,31.915,31.964,3537219,0
+PCG.US,D,20111115,000000,31.979,32.035,31.621,31.876,3343233,0
+PCG.US,D,20111116,000000,31.548,31.764,31.061,31.067,6895293,0
+PCG.US,D,20111117,000000,31.102,31.371,30.82,30.933,4317813,0
+PCG.US,D,20111118,000000,31.085,31.25,30.933,31.148,3339173,0
+PCG.US,D,20111121,000000,30.892,30.892,30.372,30.542,3271325,0
+PCG.US,D,20111122,000000,30.476,30.551,29.888,29.965,3502045,0
+PCG.US,D,20111123,000000,29.843,29.87,29.423,29.44,3431779,0
+PCG.US,D,20111125,000000,29.478,29.957,29.44,29.718,1352902,0
+PCG.US,D,20111128,000000,30.286,30.431,30.053,30.39,4950605,0
+PCG.US,D,20111129,000000,30.492,30.686,30.269,30.357,3114911,0
+PCG.US,D,20111130,000000,30.942,31.136,30.492,31.024,7158116,0
+PCG.US,D,20111201,000000,30.933,31.014,30.724,30.766,3927918,0
+PCG.US,D,20111202,000000,30.804,30.91,30.262,30.372,3773455,0
+PCG.US,D,20111205,000000,30.646,30.941,30.646,30.827,3518891,0
+PCG.US,D,20111206,000000,30.918,31.089,30.741,30.837,2995357,0
+PCG.US,D,20111207,000000,30.782,30.799,30.436,30.636,4258354,0
+PCG.US,D,20111208,000000,30.557,30.586,30.215,30.273,12146106,0
+PCG.US,D,20111209,000000,30.353,30.577,30.215,30.54,11637545,0
+PCG.US,D,20111212,000000,30.476,30.534,30.229,30.431,13546187,0
+PCG.US,D,20111213,000000,30.476,31.124,30.476,30.781,4552254,0
+PCG.US,D,20111214,000000,30.799,31.242,30.699,30.836,5191889,0
+PCG.US,D,20111215,000000,31.139,31.69,31.037,31.596,4945272,0
+PCG.US,D,20111216,000000,31.767,32.146,31.629,31.927,11353324,0
+PCG.US,D,20111219,000000,31.955,32.074,31.323,31.5,4495770,0
+PCG.US,D,20111220,000000,31.764,32.292,31.708,32.244,4344202,0
+PCG.US,D,20111221,000000,32.316,32.873,32.251,32.792,4128574,0
+PCG.US,D,20111222,000000,32.954,32.978,32.631,32.702,4156868,0
+PCG.US,D,20111223,000000,32.857,33.229,32.737,32.817,2738573,0
+PCG.US,D,20111227,000000,32.864,33.381,32.801,33.316,2232199,0
+PCG.US,D,20111228,000000,33.202,33.3,32.801,32.987,1984803,0
+PCG.US,D,20111229,000000,33.092,33.488,33.067,33.47,2041178,0
+PCG.US,D,20111230,000000,33.513,33.578,33.26,33.283,2042154,0
+PCG.US,D,20120103,000000,33.445,33.527,32.801,32.963,4015025,0
+PCG.US,D,20120104,000000,32.987,33.114,32.897,32.987,2581110,0
+PCG.US,D,20120105,000000,33.002,33.181,32.624,33.147,3153638,0
+PCG.US,D,20120106,000000,33.075,33.252,32.914,33.156,3354931,0
+PCG.US,D,20120109,000000,33.105,33.174,32.889,33.147,2084099,0
+PCG.US,D,20120110,000000,33.316,33.557,33.164,33.212,2436935,0
+PCG.US,D,20120111,000000,33.186,33.722,33.075,33.632,4148495,0
+PCG.US,D,20120112,000000,33.673,33.849,33.47,33.839,3194854,0
+PCG.US,D,20120113,000000,33.519,33.542,32.857,33.333,4798146,0
+PCG.US,D,20120117,000000,33.673,34.135,33.618,33.705,2038864,0
+PCG.US,D,20120118,000000,33.576,33.752,33.365,33.462,2579035,0
+PCG.US,D,20120119,000000,33.462,33.478,33.067,33.269,3189303,0
+PCG.US,D,20120120,000000,32.848,32.914,32.266,32.589,7531122,0
+PCG.US,D,20120123,000000,32.711,33.018,32.711,32.817,3422422,0
+PCG.US,D,20120124,000000,32.654,32.702,32.307,32.428,3592908,0
+PCG.US,D,20120125,000000,32.347,33.252,32.178,33.181,3872858,0
+PCG.US,D,20120126,000000,33.181,33.413,33.083,33.316,2448277,0
+PCG.US,D,20120127,000000,33.3,33.308,32.906,32.969,1628202,0
+PCG.US,D,20120130,000000,32.881,32.929,32.461,32.624,3067387,0
+PCG.US,D,20120131,000000,32.729,32.917,32.631,32.834,2891674,0
+PCG.US,D,20120201,000000,32.936,33.292,32.92,33.237,3046035,0
+PCG.US,D,20120202,000000,33.237,33.237,32.929,33.164,3418821,0
+PCG.US,D,20120203,000000,33.365,33.462,33.098,33.436,3105829,0
+PCG.US,D,20120206,000000,33.292,33.445,33.131,33.229,2573381,0
+PCG.US,D,20120207,000000,33.156,33.373,33.051,33.325,1760168,0
+PCG.US,D,20120208,000000,33.405,33.735,33.194,33.696,2890973,0
+PCG.US,D,20120209,000000,33.655,33.663,33.174,33.325,2967952,0
+PCG.US,D,20120210,000000,33.186,33.462,33.075,33.308,2975075,0
+PCG.US,D,20120213,000000,33.47,33.533,33.276,33.373,2919682,0
+PCG.US,D,20120214,000000,33.202,33.624,33.124,33.542,3068436,0
+PCG.US,D,20120215,000000,33.527,33.655,33.381,33.47,3978935,0
+PCG.US,D,20120216,000000,33.365,34.416,33.221,34.157,6928731,0
+PCG.US,D,20120217,000000,34.399,34.464,33.909,34.188,4306862,0
+PCG.US,D,20120221,000000,34.203,34.416,34.083,34.157,4165853,0
+PCG.US,D,20120222,000000,33.826,34.135,33.809,33.839,4803858,0
+PCG.US,D,20120223,000000,33.818,33.916,33.639,33.639,5418645,0
+PCG.US,D,20120224,000000,33.785,33.833,33.542,33.713,2238790,0
+PCG.US,D,20120227,000000,33.55,33.849,33.511,33.592,5846533,0
+PCG.US,D,20120228,000000,33.689,33.833,33.55,33.647,1952252,0
+PCG.US,D,20120229,000000,33.736,33.862,33.524,33.654,3914749,0
+PCG.US,D,20120301,000000,33.771,34.013,33.527,33.874,2753785,0
+PCG.US,D,20120302,000000,33.863,34.109,33.757,33.976,2850933,0
+PCG.US,D,20120305,000000,33.762,33.945,33.705,33.874,2503415,0
+PCG.US,D,20120306,000000,33.667,33.863,33.56,33.79,2273568,0
+PCG.US,D,20120307,000000,33.79,33.913,33.3,33.913,6294817,0
+PCG.US,D,20120308,000000,34.02,34.204,33.976,34.135,2276307,0
+PCG.US,D,20120309,000000,34.158,34.596,33.994,34.589,2937914,0
+PCG.US,D,20120312,000000,34.495,34.938,34.495,34.93,3171035,0
+PCG.US,D,20120313,000000,35.005,35.232,34.876,35.134,3154693,0
+PCG.US,D,20120314,000000,35.077,35.297,34.706,34.796,3722184,0
+PCG.US,D,20120315,000000,35.059,35.059,34.585,34.924,5837288,0
+PCG.US,D,20120316,000000,34.736,35.038,34.703,34.956,5781651,0
+PCG.US,D,20120319,000000,34.973,35.287,34.81,34.843,3144353,0
+PCG.US,D,20120320,000000,34.711,35.314,34.655,35.282,3636498,0
+PCG.US,D,20120321,000000,35.226,35.366,35.024,35.226,3416908,0
+PCG.US,D,20120322,000000,35.122,35.168,34.711,34.99,13926953,0
+PCG.US,D,20120323,000000,34.956,35.202,34.9,35.038,11978413,0
+PCG.US,D,20120326,000000,35.282,35.366,34.974,35.21,12536423,0
+PCG.US,D,20120327,000000,35.25,35.495,35.21,35.307,3889027,0
+PCG.US,D,20120328,000000,35.257,35.341,34.802,34.974,3151005,0
+PCG.US,D,20120329,000000,34.843,35.104,34.664,35.079,2134559,0
+PCG.US,D,20120330,000000,35.193,35.438,34.981,35.421,4184896,0
+PCG.US,D,20120402,000000,35.455,35.658,35.265,35.487,2754700,0
+PCG.US,D,20120403,000000,35.388,35.495,34.956,35.243,3548548,0
+PCG.US,D,20120404,000000,35.15,35.455,35.053,35.314,3150089,0
+PCG.US,D,20120405,000000,35.265,35.265,34.817,34.981,2300313,0
+PCG.US,D,20120409,000000,34.686,34.85,34.655,34.719,2654275,0
+PCG.US,D,20120410,000000,34.596,34.696,34.172,34.303,2378528,0
+PCG.US,D,20120411,000000,34.596,34.596,34.345,34.427,3261716,0
+PCG.US,D,20120412,000000,34.475,34.834,34.354,34.802,2344040,0
+PCG.US,D,20120413,000000,34.754,34.924,34.46,34.482,6213947,0
+PCG.US,D,20120416,000000,34.711,35.128,34.499,35.097,2822729,0
+PCG.US,D,20120417,000000,35.274,35.274,34.736,35.15,3020322,0
+PCG.US,D,20120418,000000,35.014,35.332,34.974,35.006,2392990,0
+PCG.US,D,20120419,000000,34.99,35.122,34.727,34.918,1807414,0
+PCG.US,D,20120420,000000,34.946,35.3,34.843,35.25,2065607,0
+PCG.US,D,20120423,000000,35.069,35.226,34.938,35.159,1836268,0
+PCG.US,D,20120424,000000,35.159,35.544,35.122,35.479,2002954,0
+PCG.US,D,20120425,000000,35.568,35.618,35.307,35.527,2049328,0
+PCG.US,D,20120426,000000,35.544,35.707,35.373,35.618,1466451,0
+PCG.US,D,20120427,000000,35.691,35.863,35.527,35.805,1610350,0
+PCG.US,D,20120430,000000,35.773,36.074,35.618,36.049,2034973,0
+PCG.US,D,20120501,000000,36.083,36.172,35.895,36.058,2643310,0
+PCG.US,D,20120502,000000,36.008,36.345,35.869,35.993,2850883,0
+PCG.US,D,20120503,000000,36.296,36.671,36.189,36.206,3687779,0
+PCG.US,D,20120504,000000,36.155,36.434,36.025,36.253,1703419,0
+PCG.US,D,20120507,000000,36.147,36.277,36.008,36.155,2072225,0
+PCG.US,D,20120508,000000,36.058,36.304,35.92,36.253,2281043,0
+PCG.US,D,20120509,000000,36.008,36.268,35.935,35.993,2910052,0
+PCG.US,D,20120510,000000,36.277,36.458,36.066,36.124,2814226,0
+PCG.US,D,20120511,000000,36.025,36.322,35.993,36.049,3084298,0
+PCG.US,D,20120514,000000,35.798,36.214,35.765,35.968,2043762,0
+PCG.US,D,20120515,000000,35.844,36.115,35.682,35.707,2597092,0
+PCG.US,D,20120516,000000,35.822,35.904,35.666,35.765,2631755,0
+PCG.US,D,20120517,000000,35.805,35.869,35.446,35.536,2574913,0
+PCG.US,D,20120518,000000,35.502,35.914,35.381,35.446,3046538,0
+PCG.US,D,20120521,000000,35.536,35.625,35.292,35.609,2042066,0
+PCG.US,D,20120522,000000,35.6,36.025,35.544,36.008,2554877,0
+PCG.US,D,20120523,000000,35.944,36.214,35.715,35.944,2726327,0
+PCG.US,D,20120524,000000,35.914,36.099,35.495,35.79,3119004,0
+PCG.US,D,20120525,000000,35.92,36.035,35.591,35.691,2058796,0
+PCG.US,D,20120529,000000,35.698,35.822,35.536,35.781,2198527,0
+PCG.US,D,20120530,000000,35.609,35.837,35.412,35.412,1953085,0
+PCG.US,D,20120531,000000,35.381,35.773,35.332,35.658,3048981,0
+PCG.US,D,20120601,000000,35.446,35.746,35.388,35.586,2630036,0
+PCG.US,D,20120604,000000,35.644,35.765,35.536,35.741,2868222,0
+PCG.US,D,20120605,000000,35.666,35.666,35.319,35.394,3616334,0
+PCG.US,D,20120606,000000,35.599,36.251,35.402,36.251,2614586,0
+PCG.US,D,20120607,000000,36.365,36.524,36.177,36.4,4090878,0
+PCG.US,D,20120608,000000,36.328,36.821,36.328,36.795,2561532,0
+PCG.US,D,20120611,000000,36.915,37.176,36.751,36.777,2031840,0
+PCG.US,D,20120612,000000,36.313,36.835,36.313,36.646,2085422,0
+PCG.US,D,20120613,000000,36.597,36.864,36.443,36.719,1851003,0
+PCG.US,D,20120614,000000,36.777,36.941,36.719,36.915,2220852,0
+PCG.US,D,20120615,000000,36.984,37.167,36.854,36.947,4814964,0
+PCG.US,D,20120618,000000,36.949,37.079,36.842,36.873,2692778,0
+PCG.US,D,20120619,000000,36.987,37.062,36.733,36.817,1927200,0
+PCG.US,D,20120620,000000,36.864,36.915,36.304,36.443,2941747,0
+PCG.US,D,20120621,000000,36.567,36.78,35.915,35.939,11300322,0
+PCG.US,D,20120622,000000,36.079,36.146,35.65,35.774,7831588,0
+PCG.US,D,20120625,000000,35.682,35.907,35.567,35.815,7017018,0
+PCG.US,D,20120626,000000,35.898,36.344,35.881,36.265,3551747,0
+PCG.US,D,20120627,000000,36.344,36.947,36.311,36.878,3494416,0
+PCG.US,D,20120628,000000,36.868,37.027,36.574,37.027,2050389,0
+PCG.US,D,20120629,000000,37.38,37.487,37.052,37.316,2540886,0
+PCG.US,D,20120702,000000,37.546,37.76,37.299,37.521,4601123,0
+PCG.US,D,20120703,000000,37.332,37.621,37.201,37.291,1484733,0
+PCG.US,D,20120705,000000,37.258,37.354,37.099,37.125,1416679,0
+PCG.US,D,20120706,000000,36.928,37.193,36.821,37.099,2460377,0
+PCG.US,D,20120709,000000,37.009,37.217,36.885,37.167,2163048,0
+PCG.US,D,20120710,000000,37.158,37.325,37.009,37.036,1704276,0
+PCG.US,D,20120711,000000,37.133,37.538,37.069,37.441,2813658,0
+PCG.US,D,20120712,000000,37.325,37.505,37.249,37.38,1421074,0
+PCG.US,D,20120713,000000,37.39,37.718,37.325,37.399,3151315,0
+PCG.US,D,20120716,000000,37.34,37.347,36.893,36.937,2666456,0
+PCG.US,D,20120717,000000,37.043,37.265,36.861,37.085,2527345,0
+PCG.US,D,20120718,000000,37.061,37.363,36.893,37.299,1743778,0
+PCG.US,D,20120719,000000,37.232,37.47,37.027,37.34,2131332,0
+PCG.US,D,20120720,000000,37.316,37.602,37.24,37.487,1971089,0
+PCG.US,D,20120723,000000,37.223,37.39,36.937,37.009,1345658,0
+PCG.US,D,20120724,000000,36.975,37.283,36.41,36.63,1764507,0
+PCG.US,D,20120725,000000,36.763,37.052,36.532,37.009,3443182,0
+PCG.US,D,20120726,000000,37.347,37.71,37.316,37.645,2069611,0
+PCG.US,D,20120727,000000,37.803,38.132,37.669,38.007,3106476,0
+PCG.US,D,20120730,000000,38.017,38.37,37.752,38.328,1414581,0
+PCG.US,D,20120731,000000,38.296,38.362,38.05,38.05,2310877,0
+PCG.US,D,20120801,000000,38.187,38.765,37.841,37.866,2048211,0
+PCG.US,D,20120802,000000,37.733,37.85,37.265,37.703,1782197,0
+PCG.US,D,20120803,000000,38.08,38.355,37.825,38.328,2328676,0
+PCG.US,D,20120806,000000,38.5,38.645,38.164,38.337,2063667,0
+PCG.US,D,20120807,000000,38.362,38.674,37.727,37.733,4618557,0
+PCG.US,D,20120808,000000,37.733,37.936,36.992,37.201,5548262,0
+PCG.US,D,20120809,000000,37.099,37.414,37.009,37.414,3218628,0
+PCG.US,D,20120810,000000,37.193,37.422,37.092,37.291,2442514,0
+PCG.US,D,20120813,000000,37.299,37.363,37.143,37.249,1727505,0
+PCG.US,D,20120814,000000,37.249,37.414,37.143,37.325,2064447,0
+PCG.US,D,20120815,000000,37.273,37.39,37,37.018,2476698,0
+PCG.US,D,20120816,000000,36.953,37.133,36.498,36.516,3377477,0
+PCG.US,D,20120817,000000,36.605,36.821,36.434,36.737,3508574,0
+PCG.US,D,20120820,000000,36.648,37,36.612,37,2470598,0
+PCG.US,D,20120821,000000,36.975,37,36.524,36.541,4101146,0
+PCG.US,D,20120822,000000,36.524,36.656,36.4,36.498,1346532,0
+PCG.US,D,20120823,000000,36.557,36.557,36.053,36.095,1281101,0
+PCG.US,D,20120824,000000,36.021,36.356,35.98,36.328,1376763,0
+PCG.US,D,20120827,000000,36.284,36.356,36.161,36.251,1836127,0
+PCG.US,D,20120828,000000,36.243,36.372,35.988,36.284,1886854,0
+PCG.US,D,20120829,000000,36.243,36.284,36.046,36.17,1744091,0
+PCG.US,D,20120830,000000,36.038,36.104,35.898,35.907,1936705,0
+PCG.US,D,20120831,000000,36.03,36.046,35.634,35.783,2510656,0
+PCG.US,D,20120904,000000,35.815,35.889,35.618,35.807,2253081,0
+PCG.US,D,20120905,000000,35.929,35.988,35.402,35.427,2598163,0
+PCG.US,D,20120906,000000,35.65,35.766,35.567,35.599,3431392,0
+PCG.US,D,20120907,000000,35.824,35.954,35.674,35.831,1965944,0
+PCG.US,D,20120910,000000,35.997,35.997,35.733,35.815,1211927,0
+PCG.US,D,20120911,000000,35.79,35.939,35.699,35.707,1093679,0
+PCG.US,D,20120912,000000,35.716,35.783,35.477,35.518,1083577,0
+PCG.US,D,20120913,000000,35.427,35.716,35.319,35.716,3520431,0
+PCG.US,D,20120914,000000,35.747,35.807,35.402,35.65,2825901,0
+PCG.US,D,20120917,000000,35.674,35.79,35.055,35.055,7074917,0
+PCG.US,D,20120918,000000,35.055,35.124,34.717,35.081,3150158,0
+PCG.US,D,20120919,000000,35.098,35.304,35.008,35.063,1766543,0
+PCG.US,D,20120920,000000,35.033,35.206,34.991,35.154,1480160,0
+PCG.US,D,20120921,000000,35.247,35.311,34.947,35.107,3845394,0
+PCG.US,D,20120924,000000,35.117,35.328,35.091,35.288,2147992,0
+PCG.US,D,20120925,000000,35.363,35.443,35.124,35.154,1573659,0
+PCG.US,D,20120926,000000,35.247,35.716,35.188,35.443,2903849,0
+PCG.US,D,20120927,000000,3.5557,3.5557,35.208,35.332,2417467,0
+PCG.US,D,20120928,000000,35.299,35.623,35.098,35.549,3668947,0
+PCG.US,D,20121001,000000,3.5557,35.724,35.146,35.19,2273561,0
+PCG.US,D,20121002,000000,35.263,35.54,35.091,35.216,2393830,0
+PCG.US,D,20121003,000000,35.322,35.573,35.163,35.413,2867585,0
+PCG.US,D,20121004,000000,35.522,35.714,35.341,35.706,4131296,0
+PCG.US,D,20121005,000000,35.782,35.882,35.515,35.549,2442481,0
+PCG.US,D,20121008,000000,3.5557,36.748,3.5557,36.224,4662926,0
+PCG.US,D,20121009,000000,36.132,36.155,35.815,35.865,2510636,0
+PCG.US,D,20121010,000000,35.882,36.098,35.741,35.93,1737618,0
+PCG.US,D,20121011,000000,36.014,36.262,35.872,35.882,1948872,0
+PCG.US,D,20121012,000000,36.19,36.271,35.04,35.405,5725119,0
+PCG.US,D,20121015,000000,35.389,35.515,35.108,35.515,3058773,0
+PCG.US,D,20121016,000000,35.714,35.963,35.281,35.515,3221000,0
+PCG.US,D,20121017,000000,35.697,36.199,35.656,36.181,2689294,0
+PCG.US,D,20121018,000000,36.114,36.255,35.999,35.999,4488997,0
+PCG.US,D,20121019,000000,35.982,36.064,35.481,35.641,2666049,0
+PCG.US,D,20121022,000000,35.549,35.641,35.263,35.382,1949731,0
+PCG.US,D,20121023,000000,35.14,35.322,35.091,35.14,4970825,0
+PCG.US,D,20121024,000000,35.216,35.322,34.848,34.924,2990510,0
+PCG.US,D,20121025,000000,35.04,35.155,34.974,35.025,4924522,0
+PCG.US,D,20121026,000000,35.098,35.108,34.874,34.99,3047494,0
+PCG.US,D,20121031,000000,35.173,35.531,35.082,35.423,3208712,0
+PCG.US,D,20121101,000000,35.423,35.549,35.016,35.063,2109898,0
+PCG.US,D,20121102,000000,35.242,35.357,34.946,34.99,4757471,0
+PCG.US,D,20121105,000000,34.908,34.982,34.541,34.581,2300107,0
+PCG.US,D,20121106,000000,34.581,35.055,34.533,34.917,2306282,0
+PCG.US,D,20121107,000000,34.731,34.731,34.158,34.274,2939898,0
+PCG.US,D,20121108,000000,34.306,34.515,34.08,34.09,2583386,0
+PCG.US,D,20121109,000000,34.034,34.25,33.973,34.062,2067539,0
+PCG.US,D,20121112,000000,34.266,34.365,33.716,33.766,1249726,0
+PCG.US,D,20121113,000000,33.656,34.306,33.608,34.034,2164400,0
+PCG.US,D,20121114,000000,33.99,34.047,33.556,33.648,2802160,0
+PCG.US,D,20121115,000000,33.739,34.034,33.314,33.465,3505808,0
+PCG.US,D,20121116,000000,33.5,33.917,33.424,33.691,4469366,0
+PCG.US,D,20121119,000000,33.973,33.973,33.456,33.757,3100837,0
+PCG.US,D,20121120,000000,33.874,34.054,33.431,33.509,3714436,0
+PCG.US,D,20121121,000000,33.492,33.564,32.991,33.401,2744772,0
+PCG.US,D,20121123,000000,33.415,33.531,33.066,33.465,1511269,0
+PCG.US,D,20121126,000000,33.324,34.08,33.298,33.946,2531762,0
+PCG.US,D,20121127,000000,34.017,34.125,33.731,33.775,3013228,0
+PCG.US,D,20121128,000000,33.656,33.791,33.547,33.656,3220308,0
+PCG.US,D,20121129,000000,33.739,33.954,33.509,33.766,4304263,0
+PCG.US,D,20121130,000000,33.838,34.158,33.739,34.116,3927194,0
+PCG.US,D,20121203,000000,34.099,34.15,33.516,33.791,3113333,0
+PCG.US,D,20121204,000000,33.782,33.954,33.574,33.618,1886813,0
+PCG.US,D,20121205,000000,33.691,34.164,33.623,33.9,4151781,0
+PCG.US,D,20121206,000000,34.034,34.108,33.857,33.874,2551048,0
+PCG.US,D,20121207,000000,33.847,34.047,33.832,33.964,2142126,0
+PCG.US,D,20121210,000000,33.964,34.158,33.932,34.054,1669520,0
+PCG.US,D,20121211,000000,34.054,34.224,34.034,34.047,2621315,0
+PCG.US,D,20121212,000000,34.15,34.298,33.946,33.946,3132207,0
+PCG.US,D,20121213,000000,33.939,34.026,33.699,33.799,1823399,0
+PCG.US,D,20121214,000000,33.791,33.939,33.707,33.747,1971004,0
+PCG.US,D,20121217,000000,33.815,34.205,33.807,34.142,2999091,0
+PCG.US,D,20121218,000000,34.116,34.565,34.09,34.556,4994269,0
+PCG.US,D,20121219,000000,34.605,34.675,34.424,34.581,3898363,0
+PCG.US,D,20121220,000000,34.573,34.924,34.573,34.924,4290114,0
+PCG.US,D,20121221,000000,34.69,34.89,34.556,34.565,5873805,0
+PCG.US,D,20121224,000000,34.489,34.524,33.99,34.071,2602731,0
+PCG.US,D,20121226,000000,34.116,34.25,33.382,33.539,3888405,0
+PCG.US,D,20121227,000000,33.741,33.896,33.491,33.733,3505372,0
+PCG.US,D,20121228,000000,33.564,33.904,33.464,33.473,2258562,0
+PCG.US,D,20121231,000000,33.389,33.912,33.211,33.868,2865960,0
+PCG.US,D,20130102,000000,34.233,34.467,34.105,34.433,3115085,0
+PCG.US,D,20130103,000000,34.382,34.476,34.204,34.359,4245443,0
+PCG.US,D,20130104,000000,34.467,34.929,34.417,34.703,3228486,0
+PCG.US,D,20130107,000000,34.46,34.636,33.969,34.114,3194492,0
+PCG.US,D,20130108,000000,34.053,34.282,33.959,34.282,3546103,0
+PCG.US,D,20130109,000000,34.839,34.839,34.132,34.366,2856437,0
+PCG.US,D,20130110,000000,34.476,34.585,34.375,34.45,2913011,0
+PCG.US,D,20130111,000000,34.501,34.577,34.282,34.518,2473904,0
+PCG.US,D,20130114,000000,34.568,34.82,34.425,34.467,3907497,0
+PCG.US,D,20130115,000000,34.441,34.56,34.298,34.56,2811256,0
+PCG.US,D,20130116,000000,34.441,34.56,34.196,34.29,1891627,0
+PCG.US,D,20130117,000000,34.323,34.592,34.204,34.408,2524239,0
+PCG.US,D,20130118,000000,34.509,34.568,34.249,34.568,2077772,0
+PCG.US,D,20130122,000000,34.544,34.863,34.536,34.771,3478087,0
+PCG.US,D,20130123,000000,34.677,34.872,34.492,34.872,3106505,0
+PCG.US,D,20130124,000000,34.955,35.147,34.863,34.99,2897753,0
+PCG.US,D,20130125,000000,35.141,35.309,34.929,35.309,3725529,0
+PCG.US,D,20130128,000000,35.309,35.378,35.157,35.202,2635621,0
+PCG.US,D,20130129,000000,35.141,35.503,35.109,35.503,2763024,0
+PCG.US,D,20130130,000000,35.538,35.933,35.479,35.732,3062857,0
+PCG.US,D,20130131,000000,35.84,36.002,35.706,35.942,3618023,0
+PCG.US,D,20130201,000000,36.018,36.069,35.832,35.911,2278838,0
+PCG.US,D,20130204,000000,35.866,35.884,35.479,35.495,2344336,0
+PCG.US,D,20130205,000000,35.63,35.891,35.571,35.697,2053307,0
+PCG.US,D,20130206,000000,35.571,35.849,35.488,35.849,1686184,0
+PCG.US,D,20130207,000000,35.942,36.221,35.808,36.045,2322279,0
+PCG.US,D,20130208,000000,36.036,36.093,35.858,36.051,1568187,0
+PCG.US,D,20130211,000000,36.018,36.195,35.933,35.986,1145293,0
+PCG.US,D,20130212,000000,35.967,36.027,35.816,36.009,1407059,0
+PCG.US,D,20130213,000000,35.986,36.086,35.808,35.918,1590930,0
+PCG.US,D,20130214,000000,35.791,35.933,35.741,35.766,3700819,0
+PCG.US,D,20130215,000000,35.832,36.077,35.799,36.009,4559633,0
+PCG.US,D,20130219,000000,36.069,36.441,36.002,36.433,4777676,0
+PCG.US,D,20130220,000000,36.378,36.489,36.195,36.347,3179392,0
+PCG.US,D,20130221,000000,35.614,35.993,34.56,34.907,9891917,0
+PCG.US,D,20130222,000000,34.955,35.394,34.839,35.386,4729178,0
+PCG.US,D,20130225,000000,35.521,35.808,34.99,34.99,4656041,0
+PCG.US,D,20130226,000000,35.056,35.302,34.897,35.157,4798700,0
+PCG.US,D,20130227,000000,35.1,35.571,35.1,35.503,4958418,0
+PCG.US,D,20130228,000000,35.547,36.086,35.454,35.942,5555306,0
+PCG.US,D,20130301,000000,35.884,36.146,35.724,36.119,2796876,0
+PCG.US,D,20130304,000000,36.051,36.786,36.051,36.642,3451186,0
+PCG.US,D,20130305,000000,36.709,36.853,36.507,36.533,3467081,0
+PCG.US,D,20130306,000000,36.489,36.642,36.146,36.288,2822039,0
+PCG.US,D,20130307,000000,36.361,36.576,36.059,36.136,2332152,0
+PCG.US,D,20130308,000000,36.171,36.238,35.808,36.059,2922392,0
+PCG.US,D,20130311,000000,35.942,36.288,35.832,36.213,4666465,0
+PCG.US,D,20130312,000000,36.213,36.296,36.009,36.278,2704261,0
+PCG.US,D,20130313,000000,36.288,36.524,36.11,36.497,2115965,0
+PCG.US,D,20130314,000000,36.507,36.742,36.425,36.717,2714852,0
+PCG.US,D,20130315,000000,36.576,36.947,36.433,36.717,5626662,0
+PCG.US,D,20130318,000000,36.568,36.794,36.497,36.549,2127895,0
+PCG.US,D,20130319,000000,36.676,36.86,36.441,36.742,3138050,0
+PCG.US,D,20130320,000000,36.868,37.104,36.786,36.986,2076299,0
+PCG.US,D,20130321,000000,36.877,36.978,36.751,36.811,1744755,0
+PCG.US,D,20130322,000000,36.811,37.047,36.733,36.92,8853966,0
+PCG.US,D,20130325,000000,37.003,37.081,36.489,36.742,11505879,0
+PCG.US,D,20130326,000000,36.756,37.319,36.712,37.25,3101278,0
+PCG.US,D,20130327,000000,37.377,37.642,37.223,37.548,3530768,0
+PCG.US,D,20130328,000000,37.515,37.964,37.446,37.934,3271670,0
+PCG.US,D,20130401,000000,37.915,38.17,37.805,38.1,2896666,0
+PCG.US,D,20130402,000000,38.17,38.322,38.128,38.306,3875861,0
+PCG.US,D,20130403,000000,38.426,38.809,38.358,38.775,5385330,0
+PCG.US,D,20130404,000000,38.824,39.318,38.724,39.302,3825856,0
+PCG.US,D,20130405,000000,39.089,39.747,39.032,39.601,4289191,0
+PCG.US,D,20130408,000000,39.557,39.898,39.491,39.764,4489634,0
+PCG.US,D,20130409,000000,39.84,40.086,39.593,39.72,3460784,0
+PCG.US,D,20130410,000000,39.874,40.216,39.747,40.122,2553850,0
+PCG.US,D,20130411,000000,40.241,40.241,39.907,40.043,1765769,0
+PCG.US,D,20130412,000000,39.907,40.307,39.907,40.232,2027677,0
+PCG.US,D,20130415,000000,40.162,40.394,39.84,39.84,2850583,0
+PCG.US,D,20130416,000000,39.958,40.206,39.406,40.019,2790118,0
+PCG.US,D,20130417,000000,39.907,40.105,39.711,40.043,2931865,0
+PCG.US,D,20130418,000000,40.035,40.223,39.729,39.795,3158342,0
+PCG.US,D,20130419,000000,39.916,40.691,39.874,40.691,3184664,0
+PCG.US,D,20130422,000000,40.641,40.672,40.223,40.297,2175930,0
+PCG.US,D,20130423,000000,40.307,40.512,39.958,40.512,1960751,0
+PCG.US,D,20130424,000000,40.521,40.8,40.297,40.672,2055949,0
+PCG.US,D,20130425,000000,40.743,41.031,40.65,40.782,2508254,0
+PCG.US,D,20130426,000000,40.717,41.04,40.564,40.846,2681924,0
+PCG.US,D,20130429,000000,40.911,41.278,40.743,41.184,1928493,0
+PCG.US,D,20130430,000000,41.175,41.311,41.065,41.265,2388328,0
+PCG.US,D,20130501,000000,41.201,41.273,40.512,40.599,3027484,0
+PCG.US,D,20130502,000000,40.59,40.769,39.788,40.232,3677423,0
+PCG.US,D,20130503,000000,40.369,40.521,40.105,40.249,2550080,0
+PCG.US,D,20130506,000000,40.257,40.273,39.517,39.61,3268852,0
+PCG.US,D,20130507,000000,39.583,40.607,39.483,40.538,3598267,0
+PCG.US,D,20130508,000000,40.353,40.672,39.78,39.95,3200379,0
+PCG.US,D,20130509,000000,39.966,40.051,39.116,39.236,3360513,0
+PCG.US,D,20130510,000000,39.328,39.711,39.097,39.693,3024271,0
+PCG.US,D,20130513,000000,39.54,39.739,39.483,39.628,1989797,0
+PCG.US,D,20130514,000000,39.729,40.043,39.51,39.95,2433925,0
+PCG.US,D,20130515,000000,39.874,40.665,39.795,40.232,3719352,0
+PCG.US,D,20130516,000000,40.249,40.281,39.882,39.934,3301149,0
+PCG.US,D,20130517,000000,40.035,40.273,39.814,40.232,2423407,0
+PCG.US,D,20130520,000000,40.232,40.273,40.035,40.188,1863585,0
+PCG.US,D,20130521,000000,40.241,40.376,39.898,40.343,2017325,0
+PCG.US,D,20130522,000000,40.289,40.903,39.661,39.84,2316621,0
+PCG.US,D,20130523,000000,39.669,39.678,38.943,39.601,2179496,0
+PCG.US,D,20130524,000000,39.429,39.549,39.005,39.302,2933463,0
+PCG.US,D,20130528,000000,39.473,39.711,39.158,39.236,2707255,0
+PCG.US,D,20130529,000000,39.023,39.089,38.118,38.18,4990366,0
+PCG.US,D,20130530,000000,38.4,39.055,38.306,38.366,3180606,0
+PCG.US,D,20130531,000000,38.285,38.972,38.205,38.259,3102782,0
+PCG.US,D,20130603,000000,38.247,38.468,37.779,38.281,3368458,0
+PCG.US,D,20130604,000000,38.186,38.289,37.743,38.036,2336911,0
+PCG.US,D,20130605,000000,37.908,37.946,37.386,37.497,3489355,0
+PCG.US,D,20130606,000000,37.506,38.349,37.405,38.349,3319884,0
+PCG.US,D,20130607,000000,38.418,38.697,37.99,38.586,2551474,0
+PCG.US,D,20130610,000000,38.64,38.64,38.186,38.331,2299163,0
+PCG.US,D,20130611,000000,38.018,38.4,37.836,37.972,2404991,0
+PCG.US,D,20130612,000000,38.273,38.426,37.726,37.761,2130469,0
+PCG.US,D,20130613,000000,37.718,38.281,37.676,38.22,2158104,0
+PCG.US,D,20130614,000000,38.247,38.657,38.137,38.476,3126363,0
+PCG.US,D,20130617,000000,38.671,39.005,38.501,38.604,3017394,0
+PCG.US,D,20130618,000000,38.538,39.038,38.51,38.953,2468904,0
+PCG.US,D,20130619,000000,38.961,39.116,38.036,38.036,2451091,0
+PCG.US,D,20130620,000000,37.788,37.82,37.046,37.131,2699755,0
+PCG.US,D,20130621,000000,37.487,38.052,36.797,37.761,10976802,0
+PCG.US,D,20130624,000000,37.454,37.972,37.081,37.66,9258862,0
+PCG.US,D,20130625,000000,37.829,38.229,37.479,38.1,8967871,0
+PCG.US,D,20130626,000000,38.289,38.809,38.237,38.612,2988579,0
+PCG.US,D,20130627,000000,38.711,38.933,38.324,38.402,2090592,0
+PCG.US,D,20130628,000000,39.229,39.865,38.454,39.35,10342028,0
+PCG.US,D,20130701,000000,39.65,39.849,38.763,38.859,4763929,0
+PCG.US,D,20130702,000000,38.79,39.144,38.541,38.711,2750464,0
+PCG.US,D,20130703,000000,38.494,38.763,38.359,38.693,1599371,0
+PCG.US,D,20130705,000000,38.685,38.739,37.953,38.428,1621254,0
+PCG.US,D,20130708,000000,38.494,39.108,38.333,38.884,2237331,0
+PCG.US,D,20130709,000000,38.884,39.153,38.703,39.038,2607296,0
+PCG.US,D,20130710,000000,38.84,39.032,38.646,38.84,2318477,0
+PCG.US,D,20130711,000000,39.126,39.35,38.952,39.153,2325533,0
+PCG.US,D,20130712,000000,39.192,39.2,38.893,39.184,2612713,0
+PCG.US,D,20130715,000000,39.2,39.941,38.903,39.746,4343752,0
+PCG.US,D,20130716,000000,39.83,40.699,39.2,39.899,8025927,0
+PCG.US,D,20130717,000000,39.248,39.487,38.721,38.84,5556299,0
+PCG.US,D,20130718,000000,39.013,39.4,38.925,39.167,3263492,0
+PCG.US,D,20130719,000000,39.229,39.304,38.711,38.721,3445483,0
+PCG.US,D,20130722,000000,38.746,39.063,38.739,38.822,1605908,0
+PCG.US,D,20130723,000000,38.903,39.2,38.652,39.167,1521448,0
+PCG.US,D,20130724,000000,39.279,39.4,38.669,38.84,2369313,0
+PCG.US,D,20130725,000000,38.755,39.279,38.711,39.248,2202567,0
+PCG.US,D,20130726,000000,39.184,39.857,39.082,39.857,3246299,0
+PCG.US,D,20130729,000000,39.675,39.925,39.625,39.786,3590982,0
+PCG.US,D,20130730,000000,39.976,40.124,39.769,39.839,3172540,0
+PCG.US,D,20130731,000000,38.893,39.803,38.772,39.487,3682767,0
+PCG.US,D,20130801,000000,39.786,40.357,39.625,39.849,2285896,0
+PCG.US,D,20130802,000000,39.891,40.156,39.633,39.737,1289486,0
+PCG.US,D,20130805,000000,39.589,39.589,39.144,39.2,1685457,0
+PCG.US,D,20130806,000000,39.192,39.192,38.746,38.79,2290118,0
+PCG.US,D,20130807,000000,38.524,39.238,38.307,38.989,2924275,0
+PCG.US,D,20130808,000000,39.063,39.192,38.84,39.055,1785192,0
+PCG.US,D,20130809,000000,39.063,39.192,38.675,38.739,1715605,0
+PCG.US,D,20130812,000000,38.524,38.626,38.299,38.47,2039739,0
+PCG.US,D,20130813,000000,38.47,38.47,37.961,37.98,3104463,0
+PCG.US,D,20130814,000000,37.858,37.961,37.377,37.802,3187428,0
+PCG.US,D,20130815,000000,37.551,37.645,37.284,37.301,1885888,0
+PCG.US,D,20130816,000000,37.181,37.215,36.417,36.69,2673213,0
+PCG.US,D,20130819,000000,36.602,36.846,36.285,36.491,2163138,0
+PCG.US,D,20130820,000000,36.517,37.163,36.425,36.801,4304380,0
+PCG.US,D,20130821,000000,36.481,36.481,35.924,36.174,4312153,0
+PCG.US,D,20130822,000000,36.112,36.346,35.623,35.649,3926178,0
+PCG.US,D,20130823,000000,35.623,35.899,35.494,35.717,2789908,0
+PCG.US,D,20130826,000000,35.744,35.881,35.632,35.682,2353490,0
+PCG.US,D,20130827,000000,35.451,36.037,35.373,35.692,3323489,0
+PCG.US,D,20130828,000000,35.709,36.079,35.511,35.924,2503083,0
+PCG.US,D,20130829,000000,35.813,35.871,35.348,35.554,2230347,0
+PCG.US,D,20130830,000000,35.623,35.829,35.494,35.588,3388084,0
+PCG.US,D,20130903,000000,35.744,35.814,35.006,35.283,4942779,0
+PCG.US,D,20130904,000000,35.309,35.317,34.901,35.197,2081763,0
+PCG.US,D,20130905,000000,35.12,35.274,34.997,35.151,2325138,0
+PCG.US,D,20130906,000000,35.249,35.588,35.136,35.178,3261698,0
+PCG.US,D,20130909,000000,35.175,35.357,34.986,35.269,1813961,0
+PCG.US,D,20130910,000000,35.363,35.641,35.242,35.632,1989811,0
+PCG.US,D,20130911,000000,35.511,35.615,35.125,35.312,2737443,0
+PCG.US,D,20130912,000000,35.39,35.571,35.038,35.071,1407181,0
+PCG.US,D,20130913,000000,35.151,35.666,35.111,35.562,4055906,0
+PCG.US,D,20130916,000000,35.932,36.36,35.237,35.279,3811463,0
+PCG.US,D,20130917,000000,35.353,35.518,35.233,35.336,2919913,0
+PCG.US,D,20130918,000000,35.336,36.322,35.197,36.241,3792711,0
+PCG.US,D,20130919,000000,36.377,36.545,36.032,36.128,2610298,0
+PCG.US,D,20130920,000000,36.11,36.171,35.588,35.674,11889540,0
+PCG.US,D,20130923,000000,35.623,36.416,35.458,36.249,9623702,0
+PCG.US,D,20130924,000000,36.273,36.407,36.092,36.302,10475093,0
+PCG.US,D,20130925,000000,36.233,36.5,35.988,36.032,4510022,0
+PCG.US,D,20130926,000000,36.128,36.136,35.605,35.701,3230722,0
+PCG.US,D,20130927,000000,35.554,35.728,35.353,35.476,3268952,0
+PCG.US,D,20130930,000000,35.345,35.701,35.301,35.595,5117367,0
+PCG.US,D,20131001,000000,35.579,35.848,35.458,35.554,2468587,0
+PCG.US,D,20131002,000000,35.468,35.912,35.387,35.674,2784054,0
+PCG.US,D,20131003,000000,35.458,35.476,35.033,35.064,2913176,0
+PCG.US,D,20131004,000000,35.136,35.317,34.971,35.024,2509471,0
+PCG.US,D,20131007,000000,34.875,35.242,34.754,34.856,2508967,0
+PCG.US,D,20131008,000000,34.927,35.554,34.856,35.363,3833519,0
+PCG.US,D,20131009,000000,35.476,36.066,35.215,35.595,4246002,0
+PCG.US,D,20131010,000000,35.823,36.032,35.363,35.97,2184948,0
+PCG.US,D,20131011,000000,35.988,36.11,35.71,35.97,1476162,0
+PCG.US,D,20131014,000000,35.78,35.848,35.301,35.641,2575190,0
+PCG.US,D,20131015,000000,35.615,35.632,34.884,34.901,3154059,0
+PCG.US,D,20131016,000000,35.178,35.449,34.997,35.449,3328371,0
+PCG.US,D,20131017,000000,35.431,36.041,35.233,35.98,1869492,0
+PCG.US,D,20131018,000000,36.014,36.171,35.823,35.858,1856930,0
+PCG.US,D,20131021,000000,35.858,36.032,35.728,35.998,2311750,0
+PCG.US,D,20131022,000000,36.014,36.604,35.874,36.51,2158659,0
+PCG.US,D,20131023,000000,36.482,36.772,36.041,36.11,4009052,0
+PCG.US,D,20131024,000000,36.241,36.256,35.97,36.101,3012167,0
+PCG.US,D,20131025,000000,36.092,36.649,36.066,36.641,1977902,0
+PCG.US,D,20131028,000000,36.631,36.824,36.353,36.58,2118643,0
+PCG.US,D,20131029,000000,36.744,36.744,36.458,36.612,1818123,0
+PCG.US,D,20131030,000000,36.703,36.928,36.377,36.433,2363383,0
+PCG.US,D,20131031,000000,36.346,36.58,35.866,36.407,3046078,0
+PCG.US,D,20131101,000000,36.545,36.987,36.528,36.815,2585154,0
+PCG.US,D,20131104,000000,36.891,36.928,36.518,36.772,1954122,0
+PCG.US,D,20131105,000000,36.658,37.146,36.528,36.545,2597968,0
+PCG.US,D,20131106,000000,36.537,37.222,36.537,37.19,2319556,0
+PCG.US,D,20131107,000000,37.24,37.361,36.528,36.58,3124725,0
+PCG.US,D,20131108,000000,36.465,36.465,35.988,36.336,4407763,0
+PCG.US,D,20131111,000000,36.322,36.425,35.961,36.032,2077173,0
+PCG.US,D,20131112,000000,35.38,35.657,34.812,35.223,10238243,0
+PCG.US,D,20131113,000000,35.074,35.744,34.971,35.641,4612625,0
+PCG.US,D,20131114,000000,35.744,35.961,35.615,35.674,2530058,0
+PCG.US,D,20131115,000000,35.554,35.839,35.536,35.805,2641725,0
+PCG.US,D,20131118,000000,35.839,35.884,35.449,35.683,4179625,0
+PCG.US,D,20131119,000000,35.744,35.848,35.509,35.605,2374839,0
+PCG.US,D,20131120,000000,35.562,35.762,35.274,35.274,2394368,0
+PCG.US,D,20131121,000000,35.403,35.5,34.911,35.249,2643676,0
+PCG.US,D,20131122,000000,35.223,35.5,35.206,35.345,3314252,0
+PCG.US,D,20131125,000000,35.44,35.632,35.293,35.293,2758303,0
+PCG.US,D,20131126,000000,35.293,35.317,34.717,35.014,5065546,0
+PCG.US,D,20131127,000000,35.04,35.093,34.856,35.024,2891435,0
+PCG.US,D,20131129,000000,34.798,35.326,34.798,35.12,1583848,0
+PCG.US,D,20131202,000000,35.178,35.422,34.988,35.197,3741323,0
+PCG.US,D,20131203,000000,35.093,35.518,34.942,35.492,3323764,0
+PCG.US,D,20131204,000000,35.293,35.588,35.084,35.412,2752907,0
+PCG.US,D,20131205,000000,35.371,35.371,34.84,35.111,3598090,0
+PCG.US,D,20131206,000000,35.256,35.866,35.169,35.762,3280939,0
+PCG.US,D,20131209,000000,35.718,36.066,35.666,35.805,2954527,0
+PCG.US,D,20131210,000000,35.744,35.839,34.951,35.074,3850748,0
+PCG.US,D,20131211,000000,35.014,35.293,34.942,35.024,3035756,0
+PCG.US,D,20131212,000000,34.942,35.223,34.934,34.971,3871193,0
+PCG.US,D,20131213,000000,35.093,35.233,34.988,35.16,2328774,0
+PCG.US,D,20131216,000000,35.371,35.805,35.353,35.649,5038975,0
+PCG.US,D,20131217,000000,35.623,35.744,35.283,35.353,4748901,0
+PCG.US,D,20131218,000000,35.403,35.674,34.892,35.623,4530378,0
+PCG.US,D,20131219,000000,35.293,35.293,34.831,34.988,4484626,0
+PCG.US,D,20131220,000000,34.942,35.615,34.919,35.283,6240148,0
+PCG.US,D,20131223,000000,35.492,35.831,35.431,35.649,2664328,0
+PCG.US,D,20131224,000000,35.649,35.866,35.588,35.692,1211380,0
+PCG.US,D,20131226,000000,35.771,35.823,35.215,35.283,2213087,0
+PCG.US,D,20131227,000000,35.438,35.674,35.322,35.438,1517168,0
+PCG.US,D,20131230,000000,35.385,35.562,35.253,35.428,2445138,0
+PCG.US,D,20131231,000000,35.481,35.604,35.306,35.438,2188603,0
+PCG.US,D,20140102,000000,35.507,35.517,34.892,34.892,2689723,0
+PCG.US,D,20140103,000000,34.943,35.057,34.689,34.839,3210610,0
+PCG.US,D,20140106,000000,34.935,35.076,34.787,34.919,2942481,0
+PCG.US,D,20140107,000000,34.927,35.259,34.901,35.201,2918757,0
+PCG.US,D,20140108,000000,35.096,35.163,34.83,35.016,2505695,0
+PCG.US,D,20140109,000000,35.253,35.332,34.998,35.253,2141711,0
+PCG.US,D,20140110,000000,35.402,36.08,35.218,35.657,2885484,0
+PCG.US,D,20140113,000000,36.008,36.008,35.359,35.446,2906367,0
+PCG.US,D,20140114,000000,35.438,35.674,35.306,35.456,2122523,0
+PCG.US,D,20140115,000000,35.939,36.185,35.428,35.641,4203986,0
+PCG.US,D,20140116,000000,35.614,35.798,35.474,35.763,2660026,0
+PCG.US,D,20140117,000000,35.781,35.887,35.543,35.781,2805089,0
+PCG.US,D,20140121,000000,35.825,36.31,35.825,36.31,3376356,0
+PCG.US,D,20140122,000000,36.291,36.406,36.018,36.194,2968591,0
+PCG.US,D,20140123,000000,36.052,36.396,36.001,36.328,3389372,0
+PCG.US,D,20140124,000000,36.168,36.386,35.905,35.915,4201647,0
+PCG.US,D,20140127,000000,35.915,36.097,35.867,36.001,3438741,0
+PCG.US,D,20140128,000000,36.061,36.148,35.905,36.08,2362027,0
+PCG.US,D,20140129,000000,36.071,36.168,35.867,36.008,3650711,0
+PCG.US,D,20140130,000000,36.246,36.944,36.168,36.916,4476084,0
+PCG.US,D,20140131,000000,36.651,37.294,36.501,37.083,5058365,0
+PCG.US,D,20140203,000000,37.17,37.515,36.433,36.529,4132394,0
+PCG.US,D,20140204,000000,36.67,36.738,36.158,36.32,2891009,0
+PCG.US,D,20140205,000000,36.203,36.368,36.08,36.168,2109280,0
+PCG.US,D,20140206,000000,36.168,36.529,36.001,36.376,2019478,0
+PCG.US,D,20140207,000000,36.458,36.846,36.425,36.8,2185026,0
+PCG.US,D,20140210,000000,36.705,37.145,36.511,37.126,3213657,0
+PCG.US,D,20140211,000000,36.598,37.452,36.433,37.338,3194857,0
+PCG.US,D,20140212,000000,37.346,37.97,37.276,37.96,4623320,0
+PCG.US,D,20140213,000000,37.883,38.658,37.83,38.632,4333054,0
+PCG.US,D,20140214,000000,38.481,38.745,38.375,38.658,3433264,0
+PCG.US,D,20140218,000000,38.674,38.682,38.183,38.271,3657438,0
+PCG.US,D,20140219,000000,38.183,38.527,37.97,38.035,2361605,0
+PCG.US,D,20140220,000000,38.084,38.552,38.006,38.412,1508785,0
+PCG.US,D,20140221,000000,38.421,38.928,38.35,38.658,2941478,0
+PCG.US,D,20140224,000000,38.709,39.106,38.674,38.729,3484547,0
+PCG.US,D,20140225,000000,38.823,38.878,38.472,38.527,3457629,0
+PCG.US,D,20140226,000000,38.569,38.729,38.174,38.262,3075533,0
+PCG.US,D,20140227,000000,38.216,38.517,38.016,38.174,2072791,0
+PCG.US,D,20140228,000000,38.235,38.993,38.165,38.762,4478327,0
+PCG.US,D,20140303,000000,38.596,38.823,38.35,38.383,3478631,0
+PCG.US,D,20140304,000000,38.719,38.738,38.497,38.632,2046972,0
+PCG.US,D,20140305,000000,38.569,38.604,37.943,38.026,3427041,0
+PCG.US,D,20140306,000000,38.026,38.157,37.477,37.61,3765016,0
+PCG.US,D,20140307,000000,37.592,37.731,37.057,37.61,3582023,0
+PCG.US,D,20140310,000000,37.61,37.731,37.426,37.566,2955980,0
+PCG.US,D,20140311,000000,37.646,37.838,37.468,37.838,4236763,0
+PCG.US,D,20140312,000000,37.797,38.341,37.724,38.341,2794386,0
+PCG.US,D,20140313,000000,38.393,38.798,38.254,38.745,2738697,0
+PCG.US,D,20140314,000000,38.719,39.192,38.622,39.019,3477436,0
+PCG.US,D,20140317,000000,39.08,39.258,38.869,39.258,2157382,0
+PCG.US,D,20140318,000000,39.152,39.371,39.08,39.159,1626115,0
+PCG.US,D,20140319,000000,39.134,39.344,38.738,38.975,4476545,0
+PCG.US,D,20140320,000000,38.807,39.001,38.65,38.984,2200188,0
+PCG.US,D,20140321,000000,39.24,39.563,38.993,39.034,6388920,0
+PCG.US,D,20140324,000000,39.174,39.458,38.965,39.353,1963462,0
+PCG.US,D,20140325,000000,39.421,39.545,39.167,39.335,2398663,0
+PCG.US,D,20140326,000000,39.344,39.52,38.886,38.956,2927680,0
+PCG.US,D,20140327,000000,38.835,38.864,38.517,38.791,4620995,0
+PCG.US,D,20140328,000000,37.291,37.839,36.953,37.235,14235317,0
+PCG.US,D,20140331,000000,37.45,38.66,37.235,38.401,7998069,0
+PCG.US,D,20140401,000000,38.391,38.401,37.6,37.664,3736979,0
+PCG.US,D,20140402,000000,37.866,38.536,37.752,38.536,7721718,0
+PCG.US,D,20140403,000000,38.559,39.066,38.536,38.932,4054335,0
+PCG.US,D,20140404,000000,39.113,39.886,39.066,39.529,6582770,0
+PCG.US,D,20140407,000000,39.514,39.555,39.149,39.149,4077480,0
+PCG.US,D,20140408,000000,39.218,39.769,38.97,39.655,3547212,0
+PCG.US,D,20140409,000000,39.645,39.645,38.9,39.459,3407903,0
+PCG.US,D,20140410,000000,39.449,39.894,39.314,39.495,3030769,0
+PCG.US,D,20140411,000000,39.305,39.868,39.305,39.688,3642153,0
+PCG.US,D,20140414,000000,39.795,39.795,39.421,39.716,2937814,0
+PCG.US,D,20140415,000000,39.663,40.259,39.592,40.242,2774542,0
+PCG.US,D,20140416,000000,40.251,40.551,40.168,40.551,2097120,0
+PCG.US,D,20140417,000000,40.393,40.498,39.822,39.886,2441851,0
+PCG.US,D,20140421,000000,39.983,40.118,39.538,39.804,2040696,0
+PCG.US,D,20140422,000000,39.763,39.841,39.555,39.726,1475653,0
+PCG.US,D,20140423,000000,39.804,40.242,39.582,39.629,1824726,0
+PCG.US,D,20140424,000000,39.611,40.186,39.421,39.911,1989300,0
+PCG.US,D,20140425,000000,39.956,40.465,39.938,40.445,1205567,0
+PCG.US,D,20140428,000000,40.473,40.774,40.233,40.739,2050253,0
+PCG.US,D,20140429,000000,40.809,40.987,40.251,40.312,3259730,0
+PCG.US,D,20140430,000000,40.455,40.739,40.416,40.516,2241296,0
+PCG.US,D,20140501,000000,39.362,40.837,38.855,40.667,2725077,0
+PCG.US,D,20140502,000000,40.551,40.632,39.334,39.582,2807680,0
+PCG.US,D,20140505,000000,39.564,39.956,39.547,39.878,1577062,0
+PCG.US,D,20140506,000000,39.795,39.903,39.353,39.389,4897953,0
+PCG.US,D,20140507,000000,39.611,39.956,39.555,39.744,4979218,0
+PCG.US,D,20140508,000000,39.804,39.911,39.459,39.637,4101290,0
+PCG.US,D,20140509,000000,39.601,39.787,38.577,38.747,4653750,0
+PCG.US,D,20140512,000000,38.932,39.058,38.089,38.241,3655726,0
+PCG.US,D,20140513,000000,38.348,38.489,38.098,38.401,2957813,0
+PCG.US,D,20140514,000000,38.391,39.085,38.391,38.916,2805895,0
+PCG.US,D,20140515,000000,38.916,39.156,38.381,38.784,5679164,0
+PCG.US,D,20140516,000000,38.587,38.998,38.411,38.791,4148958,0
+PCG.US,D,20140519,000000,38.711,38.97,38.545,38.684,4257331,0
+PCG.US,D,20140520,000000,38.614,38.932,38.614,38.784,3788727,0
+PCG.US,D,20140521,000000,39.256,39.505,39.164,39.371,3689415,0
+PCG.US,D,20140522,000000,39.273,39.726,39.149,39.655,3650678,0
+PCG.US,D,20140523,000000,39.629,39.787,39.514,39.754,3199293,0
+PCG.US,D,20140527,000000,39.973,40.053,39.645,39.804,3394052,0
+PCG.US,D,20140528,000000,39.779,40.33,39.716,40.269,3247510,0
+PCG.US,D,20140529,000000,40.259,40.651,40.206,40.606,3100328,0
+PCG.US,D,20140530,000000,40.606,40.881,40.426,40.774,3955047,0
+PCG.US,D,20140602,000000,40.73,40.819,40.588,40.774,2368889,0
+PCG.US,D,20140603,000000,40.749,40.774,40.491,40.569,2170622,0
+PCG.US,D,20140604,000000,40.366,40.799,40.242,40.782,2504432,0
+PCG.US,D,20140605,000000,40.693,41.405,40.684,41.334,2628794,0
+PCG.US,D,20140606,000000,41.388,41.868,41.28,41.495,3480015,0
+PCG.US,D,20140609,000000,41.362,41.538,40.907,41.016,2425537,0
+PCG.US,D,20140610,000000,40.872,41.15,40.789,41.04,2179334,0
+PCG.US,D,20140611,000000,40.987,41.405,40.713,41.141,4368306,0
+PCG.US,D,20140612,000000,41.058,41.352,40.436,41.172,3115044,0
+PCG.US,D,20140613,000000,41.157,41.431,40.962,41.38,2086387,0
+PCG.US,D,20140616,000000,41.334,41.974,41.28,41.673,2315331,0
+PCG.US,D,20140617,000000,41.547,41.742,41.405,41.673,1349942,0
+PCG.US,D,20140618,000000,41.61,42.491,41.61,42.399,3389431,0
+PCG.US,D,20140619,000000,42.366,42.882,42.26,42.874,4999889,0
+PCG.US,D,20140620,000000,42.98,43.238,42.72,42.835,5767222,0
+PCG.US,D,20140623,000000,42.835,42.899,42.127,42.33,4507439,0
+PCG.US,D,20140624,000000,42.366,42.702,42.224,42.428,3753817,0
+PCG.US,D,20140625,000000,42.268,42.507,41.938,42.224,4186241,0
+PCG.US,D,20140626,000000,42.173,42.452,41.995,42.364,2198607,0
+PCG.US,D,20140627,000000,42.326,42.801,42.19,42.659,1899989,0
+PCG.US,D,20140630,000000,42.693,43.17,42.596,43.098,2719239,0
+PCG.US,D,20140701,000000,43.117,43.161,42.381,42.387,2516903,0
+PCG.US,D,20140702,000000,42.326,42.346,41.636,41.849,2934910,0
+PCG.US,D,20140703,000000,41.652,41.859,41.144,41.31,3684823,0
+PCG.US,D,20140707,000000,41.368,42.004,41.339,41.725,2436512,0
+PCG.US,D,20140708,000000,41.581,42.057,41.581,42.022,2506243,0
+PCG.US,D,20140709,000000,42.022,42.165,41.824,42.057,2304876,0
+PCG.US,D,20140710,000000,41.77,42.462,41.77,42.364,3054462,0
+PCG.US,D,20140711,000000,42.372,42.48,42.165,42.289,3455228,0
+PCG.US,D,20140714,000000,42.346,42.489,42.004,42.121,3094764,0
+PCG.US,D,20140715,000000,42.111,42.578,42.111,42.443,2939651,0
+PCG.US,D,20140716,000000,42.48,42.64,42.101,42.64,2289993,0
+PCG.US,D,20140717,000000,42.489,42.542,42.049,42.065,2284996,0
+PCG.US,D,20140718,000000,42.299,42.48,42.004,42.425,3082766,0
+PCG.US,D,20140721,000000,42.336,42.406,42.057,42.299,2007438,0
+PCG.US,D,20140722,000000,42.489,42.523,42.238,42.326,2176223,0
+PCG.US,D,20140723,000000,42.364,42.435,42.165,42.308,899758,0
+PCG.US,D,20140724,000000,42.443,42.605,42.279,42.514,2434445,0
+PCG.US,D,20140725,000000,42.48,42.668,42.209,42.272,1102353,0
+PCG.US,D,20140728,000000,41.742,42.693,41.742,42.514,2097549,0
+PCG.US,D,20140729,000000,42.498,42.702,41.77,41.824,3104675,0
+PCG.US,D,20140730,000000,41.555,41.924,41.008,41.018,3354484,0
+PCG.US,D,20140731,000000,40.702,41.222,40.072,40.091,3990763,0
+PCG.US,D,20140801,000000,40.227,40.586,40.064,40.296,2988042,0
+PCG.US,D,20140804,000000,40.263,40.362,39.308,39.921,4159227,0
+PCG.US,D,20140805,000000,39.878,40.055,39.142,39.25,2709678,0
+PCG.US,D,20140806,000000,39.104,39.318,38.522,38.593,5296527,0
+PCG.US,D,20140807,000000,38.782,39.086,38.691,38.844,2827238,0
+PCG.US,D,20140808,000000,38.97,39.608,38.97,39.599,3009406,0
+PCG.US,D,20140811,000000,39.579,39.813,39.356,39.426,1836953,0
+PCG.US,D,20140812,000000,39.444,39.669,39.338,39.416,2153001,0
+PCG.US,D,20140813,000000,39.552,39.626,39.25,39.552,2201810,0
+PCG.US,D,20140814,000000,39.57,40.02,39.57,39.957,1588261,0
+PCG.US,D,20140815,000000,40.245,40.758,40.236,40.568,6836817,0
+PCG.US,D,20140818,000000,40.64,40.847,40.316,40.379,2773777,0
+PCG.US,D,20140819,000000,40.422,41.06,40.296,41.051,2549022,0
+PCG.US,D,20140820,000000,40.998,41.377,40.891,41.144,2616427,0
+PCG.US,D,20140821,000000,41.276,41.384,41.033,41.152,1546160,0
+PCG.US,D,20140822,000000,40.789,41.276,40.721,40.963,1632892,0
+PCG.US,D,20140825,000000,41.079,41.358,40.989,41.212,1843360,0
+PCG.US,D,20140826,000000,41.251,41.418,40.748,40.758,1252137,0
+PCG.US,D,20140827,000000,40.891,41.134,40.773,41.105,1131795,0
+PCG.US,D,20140828,000000,41.079,41.428,40.936,41.401,1089200,0
+PCG.US,D,20140829,000000,41.411,41.716,41.302,41.716,1824208,0
+PCG.US,D,20140902,000000,41.698,42.883,41.285,42.443,9796805,0
+PCG.US,D,20140903,000000,42.471,42.945,42.229,42.263,3785372,0
+PCG.US,D,20140904,000000,42.2,42.372,41.84,42.364,2993921,0
+PCG.US,D,20140905,000000,42.435,43.296,42.416,43.143,3340125,0
+PCG.US,D,20140908,000000,43.061,43.108,42.452,42.668,2735721,0
+PCG.US,D,20140909,000000,42.561,42.561,42.092,42.181,2317932,0
+PCG.US,D,20140910,000000,42.238,42.387,41.976,42.013,1994770,0
+PCG.US,D,20140911,000000,42.022,42.613,42.013,42.505,1898476,0
+PCG.US,D,20140912,000000,42.299,42.317,41.555,41.627,1854294,0
+PCG.US,D,20140915,000000,41.778,41.949,41.418,41.591,1972708,0
+PCG.US,D,20140916,000000,41.231,41.77,40.576,41.251,8229911,0
+PCG.US,D,20140917,000000,41.483,41.708,41.203,41.418,3268392,0
+PCG.US,D,20140918,000000,41.437,41.536,40.963,41.196,2707754,0
+PCG.US,D,20140919,000000,41.285,41.384,40.998,41.144,4993591,0
+PCG.US,D,20140922,000000,41.06,41.07,40.513,40.558,3319316,0
+PCG.US,D,20140923,000000,40.539,40.963,40.306,40.665,2950015,0
+PCG.US,D,20140924,000000,40.702,40.789,40.461,40.605,2101534,0
+PCG.US,D,20140925,000000,40.576,40.748,40.011,40.101,2362102,0
+PCG.US,D,20140926,000000,40.185,40.269,39.678,40.185,3791905,0
+PCG.US,D,20140929,000000,40.015,40.704,39.933,40.666,2974768,0
+PCG.US,D,20140930,000000,40.74,41.15,40.558,40.84,3191028,0
+PCG.US,D,20141001,000000,40.976,41.393,40.776,40.976,3265996,0
+PCG.US,D,20141002,000000,40.831,41.164,40.704,40.885,2695849,0
+PCG.US,D,20141003,000000,40.958,41.367,40.614,41.259,2631497,0
+PCG.US,D,20141006,000000,41.338,41.493,40.876,41.038,1750271,0
+PCG.US,D,20141007,000000,40.622,40.768,40.049,40.243,4381521,0
+PCG.US,D,20141008,000000,40.285,40.984,40.205,40.802,5017433,0
+PCG.US,D,20141009,000000,40.657,41.056,40.36,40.369,5387613,0
+PCG.US,D,20141010,000000,40.586,41.259,40.586,40.958,3491277,0
+PCG.US,D,20141013,000000,41.03,41.737,40.976,41.141,3950221,0
+PCG.US,D,20141014,000000,41.428,42.255,41.102,41.601,4415672,0
+PCG.US,D,20141015,000000,41.854,42.1,40.631,41.466,3746452,0
+PCG.US,D,20141016,000000,41.173,41.268,40.293,40.513,5287080,0
+PCG.US,D,20141017,000000,40.694,40.776,40.332,40.53,4290162,0
+PCG.US,D,20141020,000000,40.45,41.173,40.403,41.158,2947003,0
+PCG.US,D,20141021,000000,41.239,41.259,40.694,41.249,3276272,0
+PCG.US,D,20141022,000000,41.319,42.189,41.249,41.937,3407343,0
+PCG.US,D,20141023,000000,42.18,42.247,41.774,41.883,2758630,0
+PCG.US,D,20141024,000000,41.991,42.907,41.981,42.772,3159646,0
+PCG.US,D,20141027,000000,42.754,42.898,41.937,42.228,4435383,0
+PCG.US,D,20141028,000000,42.289,43.405,42.119,43.088,5586738,0
+PCG.US,D,20141029,000000,43.632,44.665,43.57,43.986,6428596,0
+PCG.US,D,20141030,000000,44.257,45.264,44.12,45.202,6587284,0
+PCG.US,D,20141031,000000,45.392,45.663,45.028,45.626,5401714,0
+PCG.US,D,20141103,000000,45.791,46.298,45.61,46.19,3720301,0
+PCG.US,D,20141104,000000,46.39,46.661,45.908,45.954,3783030,0
+PCG.US,D,20141105,000000,46.054,46.117,45.545,45.61,12728545,0
+PCG.US,D,20141106,000000,45.419,45.6,44.358,44.738,6837632,0
+PCG.US,D,20141107,000000,44.811,45.673,44.783,45.653,3351099,0
+PCG.US,D,20141110,000000,45.565,46.036,45.255,46.036,2549999,0
+PCG.US,D,20141111,000000,45.946,46.045,45.643,45.836,1975534,0
+PCG.US,D,20141112,000000,45.41,45.719,44.929,45.463,4601331,0
+PCG.US,D,20141113,000000,45.584,45.692,45,45.127,3957292,0
+PCG.US,D,20141114,000000,45.018,45.337,44.91,45.018,3360209,0
+PCG.US,D,20141117,000000,45.108,45.954,45.048,45.862,4966040,0
+PCG.US,D,20141118,000000,45.937,46.007,45.673,45.719,3289674,0
+PCG.US,D,20141119,000000,45.6,45.88,45.311,45.491,3025765,0
+PCG.US,D,20141120,000000,45.447,45.735,45.373,45.526,3417106,0
+PCG.US,D,20141121,000000,45.889,45.908,45.018,45.4,4949235,0
+PCG.US,D,20141124,000000,45.373,45.41,44.586,44.63,3849626,0
+PCG.US,D,20141125,000000,44.774,44.801,44.391,44.684,6982098,0
+PCG.US,D,20141126,000000,44.821,45.491,44.766,45.283,2422887,0
+PCG.US,D,20141128,000000,45.526,46.072,45.41,45.791,1137536,0
+PCG.US,D,20141201,000000,45.526,46.706,45.437,45.898,4162664,0
+PCG.US,D,20141202,000000,45.962,46.915,45.871,46.724,5306814,0
+PCG.US,D,20141203,000000,46.697,46.742,46.098,46.245,4195220,0
+PCG.US,D,20141204,000000,46.163,46.661,46.163,46.324,3641820,0
+PCG.US,D,20141205,000000,45.209,46.216,45.146,46.199,1923913,0
+PCG.US,D,20141208,000000,46.216,47.15,46.026,47.076,3968747,0
+PCG.US,D,20141209,000000,46.888,47.204,46.697,47.005,2861077,0
+PCG.US,D,20141210,000000,47.043,47.469,46.706,47.015,3106446,0
+PCG.US,D,20141211,000000,47.052,48.084,46.95,47.995,4540340,0
+PCG.US,D,20141212,000000,47.387,48.021,47.195,47.212,2778154,0
+PCG.US,D,20141215,000000,47.947,48.055,46.968,47.459,4495586,0
+PCG.US,D,20141216,000000,47.469,47.921,46.779,47.095,4165003,0
+PCG.US,D,20141217,000000,46.935,47.83,46.815,47.811,4087372,0
+PCG.US,D,20141218,000000,47.748,48.465,47.613,48.465,3202655,0
+PCG.US,D,20141219,000000,48.836,48.846,47.905,48.112,5574224,0
+PCG.US,D,20141222,000000,48.148,48.339,47.803,48.257,3706773,0
+PCG.US,D,20141223,000000,48.62,48.792,48.211,48.3,2930228,0
+PCG.US,D,20141224,000000,48.437,49.5,48.249,49.382,1747755,0
+PCG.US,D,20141226,000000,49.443,50.088,49.308,49.744,2957361,0
+PCG.US,D,20141229,000000,49.749,50.443,49.749,50.27,3152453,0
+PCG.US,D,20141230,000000,50.295,50.315,49.455,49.629,1841230,0
+PCG.US,D,20141231,000000,49.731,49.913,48.606,48.677,2030075,0
+PCG.US,D,20150102,000000,48.899,49.181,48.514,48.772,2608227,0
+PCG.US,D,20150105,000000,49.326,49.784,49.044,49.594,6998449,0
+PCG.US,D,20150106,000000,49.675,50.836,49.427,49.519,6517900,0
+PCG.US,D,20150107,000000,49.604,50.076,49.326,49.913,2838467,0
+PCG.US,D,20150108,000000,50.059,50.744,50.023,50.543,2841966,0
+PCG.US,D,20150109,000000,51.093,51.303,50.37,51.047,5817871,0
+PCG.US,D,20150112,000000,51.128,51.247,50.343,50.681,2919923,0
+PCG.US,D,20150113,000000,51.146,52.37,51.146,51.668,4990994,0
+PCG.US,D,20150114,000000,51.733,52.775,51.213,52.711,4707111,0
+PCG.US,D,20150115,000000,52.73,52.94,52.116,52.674,4633896,0
+PCG.US,D,20150116,000000,52.693,53.196,52.37,53.178,3321408,0
+PCG.US,D,20150120,000000,53.533,53.607,52.874,53.305,2639929,0
+PCG.US,D,20150121,000000,53.188,53.599,52.765,53.46,3159005,0
+PCG.US,D,20150122,000000,53.626,53.789,52.985,53.214,2754343,0
+PCG.US,D,20150123,000000,53.479,54.038,53.341,53.827,2999400,0
+PCG.US,D,20150126,000000,53.761,54.339,53.507,54.311,2563929,0
+PCG.US,D,20150127,000000,54.192,54.648,54.082,54.32,3734869,0
+PCG.US,D,20150128,000000,54.293,54.943,54.038,54.21,2969611,0
+PCG.US,D,20150129,000000,54.21,55.052,53.945,54.995,3186195,0
+PCG.US,D,20150130,000000,54.987,54.995,53.727,53.77,3470199,0
+PCG.US,D,20150202,000000,53.808,53.972,53.04,53.607,2789631,0
+PCG.US,D,20150203,000000,53.635,53.881,53.214,53.808,3469310,0
+PCG.US,D,20150204,000000,53.78,53.78,52.856,52.95,4134752,0
+PCG.US,D,20150205,000000,53.359,53.516,52.892,53.087,5378609,0
+PCG.US,D,20150206,000000,52.812,52.865,50.947,51.256,3951575,0
+PCG.US,D,20150209,000000,51.221,51.52,50.78,50.991,3295753,0
+PCG.US,D,20150210,000000,50.928,52.025,50.116,51.943,4613962,0
+PCG.US,D,20150211,000000,51.678,51.943,50.324,50.471,5853289,0
+PCG.US,D,20150212,000000,50.7,50.78,50.168,50.471,4247533,0
+PCG.US,D,20150213,000000,50.305,50.361,48.806,49.427,5002959,0
+PCG.US,D,20150217,000000,49.503,50.014,49.026,49.731,4997861,0
+PCG.US,D,20150218,000000,49.74,50.836,49.621,50.79,4352428,0
+PCG.US,D,20150219,000000,50.947,50.947,50.069,50.333,2265187,0
+PCG.US,D,20150220,000000,50.26,50.443,49.584,50.27,1959548,0
+PCG.US,D,20150223,000000,50.315,50.58,50.186,50.524,1992289,0
+PCG.US,D,20150224,000000,50.59,50.882,50.38,50.424,2464350,0
+PCG.US,D,20150225,000000,50.443,50.562,49.355,49.475,2602140,0
+PCG.US,D,20150226,000000,49.629,49.655,49.126,49.301,2264025,0
+PCG.US,D,20150227,000000,49.374,49.485,48.953,49.126,3410966,0
+PCG.US,D,20150302,000000,48.944,49.374,48.368,48.824,3978023,0
+PCG.US,D,20150303,000000,48.752,49.191,48.487,49.108,4782991,0
+PCG.US,D,20150304,000000,49.126,49.173,48.834,49.035,3601790,0
+PCG.US,D,20150305,000000,49.09,49.629,48.998,49.217,2886942,0
+PCG.US,D,20150306,000000,49.309,49.309,47.562,47.728,2703531,0
+PCG.US,D,20150309,000000,47.645,47.91,47.334,47.609,2281032,0
+PCG.US,D,20150310,000000,47.545,48.003,47.315,47.334,2410744,0
+PCG.US,D,20150311,000000,47.315,47.491,46.859,46.978,1957841,0
+PCG.US,D,20150312,000000,47.205,48.104,47.205,47.92,1946795,0
+PCG.US,D,20150313,000000,47.774,49.063,46.73,49.063,3629897,0
+PCG.US,D,20150316,000000,47.601,50.04,47.601,48.961,6022487,0
+PCG.US,D,20150317,000000,48.477,48.907,48.358,48.506,4271576,0
+PCG.US,D,20150318,000000,48.477,49.665,48.112,49.604,4297277,0
+PCG.US,D,20150319,000000,49.374,50.059,49.008,49.017,2316358,0
+PCG.US,D,20150320,000000,49.274,49.684,48.624,49.336,5323828,0
+PCG.US,D,20150323,000000,49.494,50.096,49.393,49.821,2691496,0
+PCG.US,D,20150324,000000,49.804,50.096,48.762,48.881,2963065,0
+PCG.US,D,20150325,000000,48.971,49.226,48.203,48.24,2788293,0
+PCG.US,D,20150326,000000,48.203,48.497,47.554,47.883,1969896,0
+PCG.US,D,20150327,000000,48.026,48.301,47.768,47.971,1831246,0
+PCG.US,D,20150330,000000,48.052,49.031,48.026,48.837,3480182,0
+PCG.US,D,20150331,000000,48.828,49.299,48.617,48.949,5514444,0
+PCG.US,D,20150401,000000,49.04,49.29,48.267,48.995,2535625,0
+PCG.US,D,20150402,000000,49.059,49.557,48.92,49.427,2531070,0
+PCG.US,D,20150406,000000,49.485,50.442,49.485,50.055,2017918,0
+PCG.US,D,20150407,000000,49.972,50,49.253,49.325,2737974,0
+PCG.US,D,20150408,000000,49.29,49.734,49.086,49.445,2448129,0
+PCG.US,D,20150409,000000,49.373,49.465,48.248,48.68,5516450,0
+PCG.US,D,20150410,000000,48.535,48.957,48.119,48.92,3872012,0
+PCG.US,D,20150413,000000,48.939,49.123,48.238,48.286,1738627,0
+PCG.US,D,20150414,000000,48.368,48.535,48.156,48.238,2543432,0
+PCG.US,D,20150415,000000,48.414,48.995,47.812,47.888,2793972,0
+PCG.US,D,20150416,000000,47.888,47.981,47.407,47.888,5567523,0
+PCG.US,D,20150417,000000,47.732,48.368,47.676,48.292,4692646,0
+PCG.US,D,20150420,000000,48.507,48.828,48.301,48.498,3105503,0
+PCG.US,D,20150421,000000,48.525,48.894,47.861,47.99,4007510,0
+PCG.US,D,20150422,000000,48.052,48.181,47.703,47.822,3532299,0
+PCG.US,D,20150423,000000,47.851,48.43,47.832,48.137,2693701,0
+PCG.US,D,20150424,000000,48.119,48.856,47.898,48.645,1855805,0
+PCG.US,D,20150427,000000,48.837,48.884,47.797,47.842,2268476,0
+PCG.US,D,20150428,000000,47.693,48.543,47.556,48.515,2391127,0
+PCG.US,D,20150429,000000,49.715,49.853,48.792,49.734,8548937,0
+PCG.US,D,20150430,000000,49.595,49.622,48.156,48.81,6166403,0
+PCG.US,D,20150501,000000,48.828,49.418,48.671,49.335,2528038,0
+PCG.US,D,20150504,000000,49.29,50.102,49.143,49.503,4870562,0
+PCG.US,D,20150505,000000,49.325,49.455,48.248,48.286,3719898,0
+PCG.US,D,20150506,000000,48.191,48.515,47.435,47.898,2164555,0
+PCG.US,D,20150507,000000,47.908,48.248,47.693,47.749,2807826,0
+PCG.US,D,20150508,000000,48.277,48.727,48.052,48.33,2306966,0
+PCG.US,D,20150511,000000,48.301,48.828,47.924,48.017,2130134,0
+PCG.US,D,20150512,000000,47.749,47.952,47.315,47.667,2327447,0
+PCG.US,D,20150513,000000,47.797,48.137,46.809,46.984,1992286,0
+PCG.US,D,20150514,000000,47.123,47.584,47.123,47.435,2231940,0
+PCG.US,D,20150515,000000,47.593,48.165,47.509,47.971,2373296,0
+PCG.US,D,20150518,000000,47.842,48.589,47.842,48.44,2130288,0
+PCG.US,D,20150519,000000,48.181,48.949,48.052,48.894,3039954,0
+PCG.US,D,20150520,000000,48.884,49.18,48.625,48.746,3142475,0
+PCG.US,D,20150521,000000,48.783,49.059,48.525,49.022,2127097,0
+PCG.US,D,20150522,000000,48.699,48.939,48.156,48.617,2783906,0
+PCG.US,D,20150526,000000,48.598,48.617,47.942,48.589,2108413,0
+PCG.US,D,20150527,000000,48.559,49.152,48.44,49.123,2201581,0
+PCG.US,D,20150528,000000,49.086,49.345,48.884,49.216,3074714,0
+PCG.US,D,20150529,000000,49.345,49.64,49.143,49.316,2863705,0
+PCG.US,D,20150601,000000,49.615,49.768,49.272,49.494,2740515,0
+PCG.US,D,20150602,000000,49.152,49.308,48.165,48.792,3400327,0
+PCG.US,D,20150603,000000,48.598,48.699,47.518,47.932,3735077,0
+PCG.US,D,20150604,000000,47.749,48.062,47.638,47.822,2712351,0
+PCG.US,D,20150605,000000,47.768,47.768,46.892,47.372,4675300,0
+PCG.US,D,20150608,000000,47.381,47.381,46.817,46.844,2482282,0
+PCG.US,D,20150609,000000,46.835,47.435,46.338,46.42,3862765,0
+PCG.US,D,20150610,000000,46.725,46.92,46.467,46.512,3288355,0
+PCG.US,D,20150611,000000,46.826,47.15,46.512,46.69,3114479,0
+PCG.US,D,20150612,000000,46.477,46.587,46.191,46.338,2171442,0
+PCG.US,D,20150615,000000,46.274,46.292,45.795,45.943,2882569,0
+PCG.US,D,20150616,000000,45.804,46.247,45.617,46.218,2257202,0
+PCG.US,D,20150617,000000,46.218,46.92,46.134,46.854,2310435,0
+PCG.US,D,20150618,000000,46.864,47.87,46.809,47.676,2767645,0
+PCG.US,D,20150619,000000,47.593,47.749,47.113,47.113,5183138,0
+PCG.US,D,20150622,000000,47.353,47.454,46.883,47.178,2551672,0
+PCG.US,D,20150623,000000,47.113,47.279,46.256,46.522,2563914,0
+PCG.US,D,20150624,000000,46.624,46.781,45.885,45.978,4491200,0
+PCG.US,D,20150625,000000,46.126,46.164,45.665,45.746,3706562,0
+PCG.US,D,20150626,000000,45.716,46.301,45.398,46.264,3329552,0
+PCG.US,D,20150629,000000,46.208,46.87,45.872,45.921,2860423,0
+PCG.US,D,20150630,000000,46.218,46.218,45.528,45.708,3311224,0
+PCG.US,D,20150701,000000,45.829,46.052,45.679,45.966,3256072,0
+PCG.US,D,20150702,000000,46.247,46.711,46.097,46.348,3990435,0
+PCG.US,D,20150706,000000,46.18,46.636,46.106,46.571,2898022,0
+PCG.US,D,20150707,000000,46.823,48.079,46.777,47.847,4369111,0
+PCG.US,D,20150708,000000,47.847,48.19,47.642,47.875,3259832,0
+PCG.US,D,20150709,000000,47.958,47.958,47.082,47.194,2747842,0
+PCG.US,D,20150710,000000,47.373,48.164,47.065,47.586,2340698,0
+PCG.US,D,20150713,000000,47.753,48.024,47.475,47.68,1728801,0
+PCG.US,D,20150714,000000,47.792,48.051,47.391,47.475,2373298,0
+PCG.US,D,20150715,000000,47.391,47.929,47.253,47.867,1801186,0
+PCG.US,D,20150716,000000,47.978,48.713,47.978,48.658,1565838,0
+PCG.US,D,20150717,000000,48.518,48.545,47.773,47.782,2599057,0
+PCG.US,D,20150720,000000,47.736,47.894,47.307,47.652,1535006,0
+PCG.US,D,20150721,000000,47.55,47.624,46.86,47.102,2262169,0
+PCG.US,D,20150722,000000,47.131,47.912,47.092,47.773,3369515,0
+PCG.US,D,20150723,000000,47.606,47.727,46.684,46.85,2722920,0
+PCG.US,D,20150724,000000,46.814,47.082,46.646,46.87,3045517,0
+PCG.US,D,20150727,000000,46.951,48.286,46.951,48.248,3341906,0
+PCG.US,D,20150728,000000,48.155,48.674,47.997,48.667,4420459,0
+PCG.US,D,20150729,000000,48.311,49.048,48.089,48.722,3342991,0
+PCG.US,D,20150730,000000,48.461,48.862,48.22,48.572,3269932,0
+PCG.US,D,20150731,000000,48.926,49.568,48.796,48.881,3036492,0
+PCG.US,D,20150803,000000,49.021,49.253,48.683,49.001,2582183,0
+PCG.US,D,20150804,000000,48.805,48.843,48.301,48.398,2568333,0
+PCG.US,D,20150805,000000,48.257,48.442,47.988,48.248,7845621,0
+PCG.US,D,20150806,000000,48.398,48.629,48.069,48.553,6532516,0
+PCG.US,D,20150807,000000,48.388,49.336,48.21,49.234,2224785,0
+PCG.US,D,20150810,000000,49.29,49.487,48.537,48.629,1985441,0
+PCG.US,D,20150811,000000,48.621,49.384,48.528,48.992,2212590,0
+PCG.US,D,20150812,000000,48.778,49.618,48.683,49.505,5299417,0
+PCG.US,D,20150813,000000,49.355,49.913,48.871,49.671,2445331,0
+PCG.US,D,20150814,000000,49.54,50.361,49.346,50.342,1797447,0
+PCG.US,D,20150817,000000,50.398,50.853,50.24,50.518,2011545,0
+PCG.US,D,20150818,000000,50.342,50.741,50.09,50.648,2490236,0
+PCG.US,D,20150819,000000,50.434,50.629,50.007,50.389,2511397,0
+PCG.US,D,20150820,000000,50.08,50.697,49.85,50.156,1834616,0
+PCG.US,D,20150821,000000,49.792,50.231,49.374,49.41,2863324,0
+PCG.US,D,20150824,000000,47.8,48.852,46.489,46.927,7812143,0
+PCG.US,D,20150825,000000,47.55,47.624,45.519,45.577,4136534,0
+PCG.US,D,20150826,000000,46.199,46.237,45.157,46.012,5336478,0
+PCG.US,D,20150827,000000,46.247,46.917,45.863,46.86,5991561,0
+PCG.US,D,20150828,000000,46.814,47.019,46.321,46.936,2697888,0
+PCG.US,D,20150831,000000,46.767,47.038,45.995,46.153,3378644,0
+PCG.US,D,20150901,000000,45.352,45.519,44.3,44.571,3719185,0
+PCG.US,D,20150902,000000,44.998,45.427,44.058,44.616,3282501,0
+PCG.US,D,20150903,000000,44.662,45.084,44.431,44.963,2756435,0
+PCG.US,D,20150904,000000,44.522,44.653,44.141,44.31,3022422,0
+PCG.US,D,20150908,000000,44.963,45.418,44.591,45.408,5560568,0
+PCG.US,D,20150909,000000,45.613,45.689,44.513,44.599,3759147,0
+PCG.US,D,20150910,000000,44.477,44.98,44.253,44.401,3283753,0
+PCG.US,D,20150911,000000,44.244,45.128,44.189,45.091,3262518,0
+PCG.US,D,20150914,000000,45.167,45.463,44.702,45.137,3499499,0
+PCG.US,D,20150915,000000,45.221,45.621,44.868,45.427,4796772,0
+PCG.US,D,20150916,000000,45.427,45.966,45.362,45.872,2564250,0
+PCG.US,D,20150917,000000,45.81,47.503,45.558,46.628,5709082,0
+PCG.US,D,20150918,000000,46.45,47.567,45.911,47.038,10036458,0
+PCG.US,D,20150921,000000,47.186,47.8,47.028,47.642,3899660,0
+PCG.US,D,20150922,000000,47.399,48.118,47.028,47.894,8192067,0
+PCG.US,D,20150923,000000,47.929,48.451,47.642,48.407,6751766,0
+PCG.US,D,20150924,000000,48.136,48.963,47.8,48.815,4942176,0
+PCG.US,D,20150925,000000,48.926,49.886,48.75,49.263,4197228,0
+PCG.US,D,20150928,000000,49.069,49.511,48.628,48.835,2924235,0
+PCG.US,D,20150929,000000,48.928,48.995,48.317,48.835,3494866,0
+PCG.US,D,20150930,000000,49.107,49.67,48.872,49.576,4435490,0
+PCG.US,D,20151001,000000,49.689,49.764,49.069,49.37,3286122,0
+PCG.US,D,20151002,000000,49.52,49.764,49.051,49.764,3012305,0
+PCG.US,D,20151005,000000,50.018,50.235,49.502,50.196,3370398,0
+PCG.US,D,20151006,000000,50.159,50.225,49.474,49.868,3645990,0
+PCG.US,D,20151007,000000,49.952,50.018,49.267,49.511,2628109,0
+PCG.US,D,20151008,000000,49.37,49.999,49.154,49.85,2744450,0
+PCG.US,D,20151009,000000,49.85,50.026,49.258,49.294,3110820,0
+PCG.US,D,20151012,000000,49.493,50.14,49.435,49.764,4406922,0
+PCG.US,D,20151013,000000,49.755,49.981,49.464,49.52,2474786,0
+PCG.US,D,20151014,000000,49.576,50.036,49.484,49.548,2633688,0
+PCG.US,D,20151015,000000,49.85,50.777,49.642,50.75,3211782,0
+PCG.US,D,20151016,000000,50.695,51.031,50.591,50.732,4482778,0
+PCG.US,D,20151019,000000,50.637,50.975,50.347,50.975,2963401,0
+PCG.US,D,20151020,000000,50.787,51.484,50.704,51.012,1779679,0
+PCG.US,D,20151021,000000,51.369,51.631,50.827,50.863,1915333,0
+PCG.US,D,20151022,000000,50.929,51.361,50.909,51.173,2435382,0
+PCG.US,D,20151023,000000,51.089,51.238,50.298,50.357,2538476,0
+PCG.US,D,20151026,000000,50.488,50.619,50.018,50.506,3608608,0
+PCG.US,D,20151027,000000,50.45,50.899,50.45,50.768,4363389,0
+PCG.US,D,20151028,000000,50.61,50.797,48.957,49.718,4238675,0
+PCG.US,D,20151029,000000,49.529,50.083,48.327,49.154,5607865,0
+PCG.US,D,20151030,000000,49.267,50.479,49.173,50.14,5093247,0
+PCG.US,D,20151102,000000,50.093,50.45,49.698,50.281,2764062,0
+PCG.US,D,20151103,000000,50.113,50.411,49.738,50.357,2525079,0
+PCG.US,D,20151104,000000,50.215,50.899,50.131,50.853,3007716,0
+PCG.US,D,20151105,000000,50.768,51.061,50.394,50.44,3091220,0
+PCG.US,D,20151106,000000,49.624,49.624,47.932,48.76,5210399,0
+PCG.US,D,20151109,000000,48.561,49.484,48.469,49.294,3679634,0
+PCG.US,D,20151110,000000,49.267,50.131,49.087,50.113,2908358,0
+PCG.US,D,20151111,000000,50.196,50.506,50.065,50.394,2842007,0
+PCG.US,D,20151112,000000,50.29,50.817,49.548,49.566,1847705,0
+PCG.US,D,20151113,000000,49.566,50.065,48.948,49.069,2209385,0
+PCG.US,D,20151116,000000,49.032,50.186,48.872,50.177,2312052,0
+PCG.US,D,20151117,000000,49.999,50.403,48.779,48.965,3057247,0
+PCG.US,D,20151118,000000,48.985,49.558,48.561,49.454,2394167,0
+PCG.US,D,20151119,000000,49.566,50.14,49.454,49.943,1771129,0
+PCG.US,D,20151120,000000,50.225,50.646,50.083,50.308,1996488,0
+PCG.US,D,20151123,000000,49.454,50.365,49.322,49.511,3147455,0
+PCG.US,D,20151124,000000,49.322,49.502,48.853,49.342,2859475,0
+PCG.US,D,20151125,000000,49.454,49.474,48.985,49.163,1450451,0
+PCG.US,D,20151127,000000,49.229,49.811,49.229,49.548,773418,0
+PCG.US,D,20151130,000000,49.529,50.036,49.426,49.511,3631827,0
+PCG.US,D,20151201,000000,49.802,50.046,49.181,49.698,1724882,0
+PCG.US,D,20151202,000000,49.502,49.651,48.957,49.032,3173058,0
+PCG.US,D,20151203,000000,48.638,49.032,48.263,48.648,3492699,0
+PCG.US,D,20151204,000000,48.835,49.961,48.835,49.877,5235108,0
+PCG.US,D,20151207,000000,49.82,49.914,48.892,49.895,3734388,0
+PCG.US,D,20151208,000000,49.782,49.933,48.892,49.502,2532172,0
+PCG.US,D,20151209,000000,49.332,50.177,49.21,49.361,2368393,0
+PCG.US,D,20151210,000000,49.389,49.576,48.29,48.498,3292511,0
+PCG.US,D,20151211,000000,48.413,48.957,48.064,48.551,2441347,0
+PCG.US,D,20151214,000000,48.674,49.145,48.337,49.087,2157021,0
+PCG.US,D,20151215,000000,49.229,50.121,49.2,49.484,3014862,0
+PCG.US,D,20151216,000000,49.616,50.975,49.511,50.919,2612708,0
+PCG.US,D,20151217,000000,50.949,51.071,50.421,50.562,2900371,0
+PCG.US,D,20151218,000000,50.298,50.533,49.616,49.868,4714419,0
+PCG.US,D,20151221,000000,50.036,50.357,49.502,49.82,1917889,0
+PCG.US,D,20151222,000000,49.933,50.168,49.276,49.961,1548005,0
+PCG.US,D,20151223,000000,50.131,50.797,50.018,50.777,1731510,0
+PCG.US,D,20151224,000000,50.777,50.872,50.581,50.646,630666,0
+PCG.US,D,20151228,000000,50.497,50.74,50.298,50.685,1473771,0
+PCG.US,D,20151229,000000,50.878,51.265,50.823,50.956,1207200,0
+PCG.US,D,20151230,000000,51.089,51.448,50.926,51.059,1498708,0
+PCG.US,D,20151231,000000,50.973,51.172,50.045,50.367,1851889,0
+PCG.US,D,20160104,000000,50.045,50.226,49.676,50.131,2324886,0
+PCG.US,D,20160105,000000,50.064,50.453,49.155,50.206,2477113,0
+PCG.US,D,20160106,000000,49.837,50.149,49.704,49.922,2745002,0
+PCG.US,D,20160107,000000,49.439,49.902,49.373,49.676,2461761,0
+PCG.US,D,20160108,000000,49.714,49.875,49.212,49.297,3539311,0
+PCG.US,D,20160111,000000,49.43,49.752,49.155,49.458,3807420,0
+PCG.US,D,20160112,000000,49.724,49.857,48.786,49.77,3691076,0
+PCG.US,D,20160113,000000,49.875,50.159,49.43,49.515,3099460,0
+PCG.US,D,20160114,000000,49.704,50.832,49.506,50.576,3551172,0
+PCG.US,D,20160115,000000,49.581,50.377,49.127,49.685,4437053,0
+PCG.US,D,20160119,000000,49.912,50.537,49.656,50.168,4936686,0
+PCG.US,D,20160120,000000,49.95,50.197,47.962,48.567,4334807,0
+PCG.US,D,20160121,000000,48.814,49.202,48.105,48.748,3806654,0
+PCG.US,D,20160122,000000,49.221,49.611,48.768,49.581,3880633,0
+PCG.US,D,20160125,000000,49.629,49.666,48.71,48.871,2244196,0
+PCG.US,D,20160126,000000,49.354,50.008,49.098,49.373,3556490,0
+PCG.US,D,20160127,000000,49.496,49.96,49.354,49.931,4039312,0
+PCG.US,D,20160128,000000,49.931,51.285,49.571,50.906,2348614,0
+PCG.US,D,20160129,000000,51.265,52.186,51.069,51.995,3936455,0
+PCG.US,D,20160201,000000,52.043,52.584,51.713,52.516,3317558,0
+PCG.US,D,20160202,000000,52.157,53.715,52.147,53.662,6536984,0
+PCG.US,D,20160203,000000,53.89,54.661,53.691,54.41,4193243,0
+PCG.US,D,20160204,000000,54.23,54.382,53.246,53.341,4409974,0
+PCG.US,D,20160205,000000,52.944,53.474,52.195,53.254,3893822,0
+PCG.US,D,20160208,000000,53.254,54.084,52.772,53.313,4056629,0
+PCG.US,D,20160209,000000,53.095,53.605,52.725,52.953,6315108,0
+PCG.US,D,20160210,000000,52.84,53.561,52.27,53.19,4330087,0
+PCG.US,D,20160211,000000,52.915,53.482,52.157,52.233,3878315,0
+PCG.US,D,20160212,000000,52.328,52.639,51.561,52.28,3038596,0
+PCG.US,D,20160216,000000,52.84,52.998,52.309,52.792,3104645,0
+PCG.US,D,20160217,000000,53.086,53.52,52.442,52.848,4222728,0
+PCG.US,D,20160218,000000,52.649,53.387,52.034,53.028,4365971,0
+PCG.US,D,20160219,000000,53.105,53.151,52.373,52.924,4409155,0
+PCG.US,D,20160222,000000,53.057,53.511,52.678,53.482,3214761,0
+PCG.US,D,20160223,000000,53.313,54.307,53.209,54.184,2830462,0
+PCG.US,D,20160224,000000,53.984,54.496,53.487,54.41,3034675,0
+PCG.US,D,20160225,000000,54.591,55.357,54.25,55.244,2909716,0
+PCG.US,D,20160226,000000,54.988,55.291,53.406,53.436,2700633,0
+PCG.US,D,20160229,000000,53.482,54.136,53.341,53.72,3364235,0
+PCG.US,D,20160301,000000,54.07,54.202,52.953,53.228,3029189,0
+PCG.US,D,20160302,000000,53.028,53.351,51.807,53.246,2815373,0
+PCG.US,D,20160303,000000,53.351,53.406,52.659,53.303,2293386,0
+PCG.US,D,20160304,000000,53.113,53.578,52.752,53.502,3840449,0
+PCG.US,D,20160307,000000,53.379,53.843,53.218,53.474,4038763,0
+PCG.US,D,20160308,000000,53.387,54.051,53.369,53.919,3588813,0
+PCG.US,D,20160309,000000,53.909,54.392,53.909,54.24,2149242,0
+PCG.US,D,20160310,000000,54.25,54.553,53.558,54.014,2136796,0
+PCG.US,D,20160311,000000,54.449,54.572,54.051,54.278,2433263,0
+PCG.US,D,20160314,000000,54.022,54.572,53.975,54.486,2154515,0
+PCG.US,D,20160315,000000,54.325,54.804,54.184,54.43,2624811,0
+PCG.US,D,20160316,000000,54.193,55.026,53.691,54.979,2819106,0
+PCG.US,D,20160317,000000,55.007,56.154,54.591,55.868,3192665,0
+PCG.US,D,20160318,000000,56.05,56.341,55.339,55.622,6009453,0
+PCG.US,D,20160321,000000,55.745,56.192,54.884,55.471,1736270,0
+PCG.US,D,20160322,000000,55.367,56.001,55.216,55.462,1823590,0
+PCG.US,D,20160323,000000,55.301,56.041,55.178,55.831,1632357,0
+PCG.US,D,20160324,000000,55.595,55.972,55.513,55.726,2139902,0
+PCG.US,D,20160328,000000,55.868,56.154,55.253,55.415,1798804,0
+PCG.US,D,20160329,000000,55.505,56.556,55.505,56.487,2360567,0
+PCG.US,D,20160330,000000,56.602,56.928,56.105,56.726,2564904,0
+PCG.US,D,20160331,000000,56.707,57.147,56.465,56.994,2944390,0
+PCG.US,D,20160401,000000,56.611,57.346,56.517,57.098,2386721,0
+PCG.US,D,20160404,000000,57.252,57.29,56.66,56.804,2650710,0
+PCG.US,D,20160405,000000,56.67,56.813,55.534,55.572,3395647,0
+PCG.US,D,20160406,000000,55.448,56.001,55.152,55.991,4205098,0
+PCG.US,D,20160407,000000,55.753,56.363,55.664,56.068,1917018,0
+PCG.US,D,20160408,000000,56.353,56.765,56.115,56.592,2480378,0
+PCG.US,D,20160411,000000,56.67,56.879,56.115,56.211,2319022,0
+PCG.US,D,20160412,000000,56.326,56.592,55.917,56.507,1846851,0
+PCG.US,D,20160413,000000,56.631,56.631,55.767,56.145,1713945,0
+PCG.US,D,20160414,000000,56.059,56.298,55.848,56.165,1889285,0
+PCG.US,D,20160415,000000,56.317,56.804,56.096,56.574,2374500,0
+PCG.US,D,20160418,000000,56.621,56.899,56.125,56.831,1896431,0
+PCG.US,D,20160419,000000,56.879,57.098,56.45,56.86,2235578,0
+PCG.US,D,20160420,000000,56.879,57.004,55.734,55.734,3197031,0
+PCG.US,D,20160421,000000,55.476,55.486,53.897,54.036,3818527,0
+PCG.US,D,20160422,000000,54.111,54.646,54.05,54.389,2526210,0
+PCG.US,D,20160425,000000,54.217,54.513,54.016,54.493,1849195,0
+PCG.US,D,20160426,000000,54.646,54.828,54.212,54.398,1596545,0
+PCG.US,D,20160427,000000,54.551,55.448,54.235,55.124,2258208,0
+PCG.US,D,20160428,000000,54.646,55.41,54.474,55.124,1532749,0
+PCG.US,D,20160429,000000,54.779,55.659,54.345,55.543,1986729,0
+PCG.US,D,20160502,000000,55.696,56.363,55.41,55.991,1876893,0
+PCG.US,D,20160503,000000,55.877,56.412,55.705,56.317,2915215,0
+PCG.US,D,20160504,000000,56.021,56.87,55.981,56.441,3855159,0
+PCG.US,D,20160505,000000,56.46,56.879,56.115,56.45,2637315,0
+PCG.US,D,20160506,000000,56.441,56.765,55.907,56.307,2436661,0
+PCG.US,D,20160509,000000,56.45,56.726,56.249,56.422,1618552,0
+PCG.US,D,20160510,000000,56.794,56.928,56.422,56.546,2040898,0
+PCG.US,D,20160511,000000,56.477,56.698,55.921,56.441,2712076,0
+PCG.US,D,20160512,000000,56.477,56.813,56.229,56.536,3582253,0
+PCG.US,D,20160513,000000,56.574,56.68,56.087,56.468,2230942,0
+PCG.US,D,20160516,000000,56.412,56.46,56.011,56.403,1912968,0
+PCG.US,D,20160517,000000,56.249,56.373,54.741,55.018,2863111,0
+PCG.US,D,20160518,000000,54.741,55.619,54.16,54.407,3507111,0
+PCG.US,D,20160519,000000,54.121,54.928,53.816,54.913,1624507,0
+PCG.US,D,20160520,000000,55.124,55.286,54.627,54.999,2268449,0
+PCG.US,D,20160523,000000,54.933,55.668,54.885,54.98,2767570,0
+PCG.US,D,20160524,000000,55.2,56.001,54.942,55.867,2631703,0
+PCG.US,D,20160525,000000,55.6,56.059,55.415,55.783,1994989,0
+PCG.US,D,20160526,000000,55.705,56.688,55.6,56.68,2037894,0
+PCG.US,D,20160527,000000,56.698,56.934,56.373,56.804,2136693,0
+PCG.US,D,20160531,000000,56.765,57.432,56.556,57.337,3536113,0
+PCG.US,D,20160601,000000,57.262,57.566,57.032,57.556,2178656,0
+PCG.US,D,20160602,000000,57.346,57.833,57.128,57.833,1969131,0
+PCG.US,D,20160603,000000,58.263,59.017,58.215,58.741,3194569,0
+PCG.US,D,20160606,000000,58.703,58.979,58.197,58.502,1522469,0
+PCG.US,D,20160607,000000,58.597,58.998,58.273,58.827,2460124,0
+PCG.US,D,20160608,000000,58.693,59.189,58.683,59.179,2038746,0
+PCG.US,D,20160609,000000,59.131,60.152,59.131,60.104,2535761,0
+PCG.US,D,20160610,000000,60.048,60.372,59.79,60.142,2417069,0
+PCG.US,D,20160613,000000,60.162,60.535,59.714,59.742,2278197,0
+PCG.US,D,20160614,000000,59.848,60.152,59.503,60.104,1596217,0
+PCG.US,D,20160615,000000,60.123,60.152,59.255,59.503,2115951,0
+PCG.US,D,20160616,000000,59.532,60.248,59.532,60.077,2496447,0
+PCG.US,D,20160617,000000,60.018,60.211,59.617,60.142,3814452,0
+PCG.US,D,20160620,000000,60.133,60.142,59.275,59.714,2835062,0
+PCG.US,D,20160621,000000,59.724,60.058,59.122,59.771,4488613,0
+PCG.US,D,20160622,000000,59.924,59.944,59.275,59.313,2893182,0
+PCG.US,D,20160623,000000,59.418,59.456,59.035,59.293,2283789,0
+PCG.US,D,20160624,000000,58.617,60.363,58.473,59.8,5063387,0
+PCG.US,D,20160627,000000,59.542,60.468,59.323,60.286,3609936,0
+PCG.US,D,20160628,000000,60.326,60.326,59.632,60.017,4238560,0
+PCG.US,D,20160629,000000,60.306,60.526,59.988,60.191,4178301,0
+PCG.US,D,20160630,000000,60.479,61.508,60.276,61.479,4004289,0
+PCG.US,D,20160701,000000,61.787,61.873,60.864,61.584,2423744,0
+PCG.US,D,20160705,000000,61.527,62.546,61.527,62.412,2987812,0
+PCG.US,D,20160706,000000,62.383,62.931,62.036,62.893,5249363,0
+PCG.US,D,20160707,000000,62.614,62.835,61.709,61.941,4384720,0
+PCG.US,D,20160708,000000,61.691,62.374,61.046,62.355,2925652,0
+PCG.US,D,20160711,000000,61.979,62.277,61.412,62.258,2153216,0
+PCG.US,D,20160712,000000,61.998,62.036,61.204,61.268,2783168,0
+PCG.US,D,20160713,000000,61.729,62.123,61.449,62.095,2637467,0
+PCG.US,D,20160714,000000,61.768,62.066,61.489,61.748,3052751,0
+PCG.US,D,20160715,000000,62.066,62.277,61.729,62.152,3149412,0
+PCG.US,D,20160718,000000,62.239,62.541,62.046,62.056,3004345,0
+PCG.US,D,20160719,000000,62.133,62.2,61.671,61.95,1943080,0
+PCG.US,D,20160720,000000,61.941,62.085,61.584,61.806,2097223,0
+PCG.US,D,20160721,000000,61.643,61.796,61.315,61.709,3298086,0
+PCG.US,D,20160722,000000,61.739,62.537,61.402,62.537,3037916,0
+PCG.US,D,20160725,000000,62.48,62.48,61.864,62.45,1832427,0
+PCG.US,D,20160726,000000,62.431,62.527,61.614,61.709,2595587,0
+PCG.US,D,20160727,000000,61.556,61.844,60.864,61.508,2022785,0
+PCG.US,D,20160728,000000,61.643,61.643,60.499,61.315,2611637,0
+PCG.US,D,20160729,000000,61.297,61.739,61.124,61.499,2831895,0
+PCG.US,D,20160801,000000,61.344,61.787,61.249,61.7,1998335,0
+PCG.US,D,20160802,000000,61.604,61.903,61.209,61.873,3460846,0
+PCG.US,D,20160803,000000,61.883,62.306,61.574,62.085,3793723,0
+PCG.US,D,20160804,000000,62.441,62.893,61.854,62.046,3076276,0
+PCG.US,D,20160805,000000,61.941,62.028,61.277,61.459,2823864,0
+PCG.US,D,20160808,000000,61.527,61.768,61.065,61.084,2038546,0
+PCG.US,D,20160809,000000,61.104,61.459,60.974,61.037,2686203,0
+PCG.US,D,20160810,000000,61.229,61.334,60.979,61.181,1905811,0
+PCG.US,D,20160811,000000,61.171,61.652,61.027,61.633,2034345,0
+PCG.US,D,20160812,000000,61.893,62.032,61.623,61.671,1803050,0
+PCG.US,D,20160815,000000,61.7,61.883,61.017,61.027,1825758,0
+PCG.US,D,20160816,000000,60.266,60.633,59.911,60.248,6014467,0
+PCG.US,D,20160817,000000,60.103,61.344,59.632,61.249,5149725,0
+PCG.US,D,20160818,000000,61.19,62.691,61.074,62.681,3860522,0
+PCG.US,D,20160819,000000,62.421,62.537,61.773,62.316,3605319,0
+PCG.US,D,20160822,000000,62.47,62.792,62.181,62.22,4983657,0
+PCG.US,D,20160823,000000,62.22,62.71,61.374,61.412,2545528,0
+PCG.US,D,20160824,000000,61.268,61.393,60.786,61.258,1784538,0
+PCG.US,D,20160825,000000,61.287,61.449,60.949,61.017,1914466,0
+PCG.US,D,20160826,000000,61.046,61.374,59.604,59.729,3044562,0
+PCG.US,D,20160829,000000,59.767,60.316,59.767,59.978,3681842,0
+PCG.US,D,20160830,000000,60.007,60.335,59.497,59.507,2549007,0
+PCG.US,D,20160831,000000,59.507,59.681,59.132,59.575,3506910,0
+PCG.US,D,20160901,000000,59.565,59.834,59.267,59.45,2196094,0
+PCG.US,D,20160902,000000,59.401,60.171,59.286,59.969,2519942,0
+PCG.US,D,20160906,000000,60.326,60.94,60.123,60.584,2422844,0
+PCG.US,D,20160907,000000,60.411,60.624,60.085,60.499,1990975,0
+PCG.US,D,20160908,000000,60.306,60.749,60.239,60.681,1656725,0
+PCG.US,D,20160909,000000,60.191,60.326,58.487,58.507,2883910,0
+PCG.US,D,20160912,000000,58.42,59.363,58.42,59.2,3041916,0
+PCG.US,D,20160913,000000,59.035,59.142,58.132,58.497,3759286,0
+PCG.US,D,20160914,000000,58.728,59.19,58.44,59.084,2887343,0
+PCG.US,D,20160915,000000,58.91,59.517,58.641,59.479,1845071,0
+PCG.US,D,20160916,000000,59.45,60.171,59.045,60.036,3206647,0
+PCG.US,D,20160919,000000,60.066,60.499,59.96,60.276,2150538,0
+PCG.US,D,20160920,000000,60.536,60.691,60.113,60.161,2631687,0
+PCG.US,D,20160921,000000,60.132,61.292,60.036,61.277,3278506,0
+PCG.US,D,20160922,000000,61.643,61.893,61.133,61.574,2196865,0
+PCG.US,D,20160923,000000,61.518,61.936,61.133,61.748,2205049,0
+PCG.US,D,20160926,000000,61.681,61.825,61.334,61.459,2183239,0
+PCG.US,D,20160927,000000,61.719,61.931,60.391,60.451,3058064,0
+PCG.US,D,20160928,000000,60.459,60.673,59.858,60.469,2114842,0
+PCG.US,D,20160929,000000,60.199,60.527,59.597,59.868,2516034,0
+PCG.US,D,20160930,000000,60.149,60.451,59.064,59.296,3605407,0
+PCG.US,D,20161003,000000,59.18,59.2,58.017,58.318,2782224,0
+PCG.US,D,20161004,000000,58.375,58.375,56.67,57.018,3817574,0
+PCG.US,D,20161005,000000,57.008,57.46,56.418,56.95,4575042,0
+PCG.US,D,20161006,000000,56.544,57.416,56.447,57.202,3183017,0
+PCG.US,D,20161007,000000,57.609,58.066,57.261,57.503,3809594,0
+PCG.US,D,20161010,000000,57.589,57.765,57.342,57.649,2490049,0
+PCG.US,D,20161011,000000,57.571,57.687,56.882,57.018,2611676,0
+PCG.US,D,20161012,000000,57.135,57.609,57.055,57.493,2036199,0
+PCG.US,D,20161013,000000,57.571,58.666,57.357,58.52,3297867,0
+PCG.US,D,20161014,000000,58.219,58.686,57.959,57.967,2689538,0
+PCG.US,D,20161017,000000,58.414,58.898,58.249,58.55,2062995,0
+PCG.US,D,20161018,000000,58.88,59.247,58.355,59.064,2047691,0
+PCG.US,D,20161019,000000,58.832,59.229,58.627,59.024,2149422,0
+PCG.US,D,20161020,000000,59.112,59.383,58.832,58.977,1581283,0
+PCG.US,D,20161021,000000,58.676,58.851,58.211,58.463,1352875,0
+PCG.US,D,20161024,000000,58.715,58.841,58.346,58.656,1438297,0
+PCG.US,D,20161025,000000,58.511,58.938,58.429,58.928,1614035,0
+PCG.US,D,20161026,000000,58.841,59.287,58.53,59.054,1615053,0
+PCG.US,D,20161027,000000,58.812,58.948,58.346,58.841,1296809,0
+PCG.US,D,20161028,000000,58.948,59.311,58.686,59.122,1929044,0
+PCG.US,D,20161031,000000,59.373,60.765,59.355,60.217,3026665,0
+PCG.US,D,20161101,000000,60.199,60.208,59.141,59.335,2770679,0
+PCG.US,D,20161102,000000,59.074,59.093,58.027,58.414,3277952,0
+PCG.US,D,20161103,000000,58.298,58.618,57.967,58.355,3302513,0
+PCG.US,D,20161104,000000,59.519,59.858,57.94,57.997,2922804,0
+PCG.US,D,20161107,000000,58.511,59.229,57.678,59.219,3381973,0
+PCG.US,D,20161108,000000,59.335,60.325,59.267,60.12,2400839,0
+PCG.US,D,20161109,000000,58.967,58.987,57.523,57.589,3631241,0
+PCG.US,D,20161110,000000,57.193,57.629,56.252,56.708,4723316,0
+PCG.US,D,20161111,000000,56.746,57.337,56.442,56.689,3108234,0
+PCG.US,D,20161114,000000,56.398,56.62,55.864,56.368,5752956,0
+PCG.US,D,20161115,000000,56.583,57.367,56.437,57.29,2445864,0
+PCG.US,D,20161116,000000,57.367,57.619,56.474,56.912,1395567,0
+PCG.US,D,20161117,000000,56.843,57.377,56.806,56.873,2501272,0
+PCG.US,D,20161118,000000,56.853,57.164,56.353,56.591,1977037,0
+PCG.US,D,20161121,000000,56.67,57.407,56.591,57.347,1462514,0
+PCG.US,D,20161122,000000,57.309,57.619,57.144,57.503,2416217,0
+PCG.US,D,20161123,000000,56.882,57.454,56.806,56.912,1261310,0
+PCG.US,D,20161125,000000,57.125,57.649,57.125,57.473,1780657,0
+PCG.US,D,20161128,000000,57.765,59.17,57.765,58.88,2120244,0
+PCG.US,D,20161129,000000,58.762,59.355,58.57,58.608,3143113,0
+PCG.US,D,20161130,000000,57.92,58.182,56.989,56.999,3550700,0
+PCG.US,D,20161201,000000,56.68,56.717,55.836,56.262,2379496,0
+PCG.US,D,20161202,000000,56.708,57.135,56.195,56.494,2417128,0
+PCG.US,D,20161205,000000,56.262,56.591,55.874,56.591,2954733,0
+PCG.US,D,20161206,000000,56.756,57.068,56.398,56.591,1716698,0
+PCG.US,D,20161207,000000,56.825,57.3,56.756,56.999,2087820,0
+PCG.US,D,20161208,000000,56.65,57.426,56.282,57.377,1913458,0
+PCG.US,D,20161209,000000,57.377,57.871,57.154,57.513,3971282,0
+PCG.US,D,20161212,000000,57.261,58.143,57.086,57.987,3212643,0
+PCG.US,D,20161213,000000,58.259,58.918,58.211,58.734,2706948,0
+PCG.US,D,20161214,000000,59.015,59.355,57.543,57.678,3171494,0
+PCG.US,D,20161215,000000,57.639,58.259,57.543,58.172,1988550,0
+PCG.US,D,20161216,000000,58.308,59.277,58.308,59.17,4614303,0
+PCG.US,D,20161219,000000,59.549,59.587,58.797,58.957,2423447,0
+PCG.US,D,20161220,000000,58.88,59.373,58.772,59.257,2156280,0
+PCG.US,D,20161221,000000,59.2,59.65,59.2,59.247,1553155,0
+PCG.US,D,20161222,000000,59.2,59.481,58.996,59.403,996700,0
+PCG.US,D,20161223,000000,59.509,59.635,59.103,59.316,725867,0
+PCG.US,D,20161227,000000,58.996,59.461,58.802,59.306,938084,0
+PCG.US,D,20161228,000000,59.345,59.345,58.641,58.71,1001522,0
+PCG.US,D,20161229,000000,58.876,59.815,58.749,59.697,1105778,0
+PCG.US,D,20161230,000000,59.726,59.833,59.169,59.384,1717462,0
+PCG.US,D,20170103,000000,59.424,59.433,58.71,58.993,1771687,0
+PCG.US,D,20170104,000000,59.228,59.584,58.876,59.208,1829722,0
+PCG.US,D,20170105,000000,59.277,59.99,58.808,59.159,4030898,0
+PCG.US,D,20170106,000000,58.964,59.952,58.758,59.825,3172265,0
+PCG.US,D,20170109,000000,59.805,60.024,58.828,58.925,1985252,0
+PCG.US,D,20170110,000000,58.955,59.101,58.524,58.701,1530304,0
+PCG.US,D,20170111,000000,58.856,59.697,58.808,59.491,2533747,0
+PCG.US,D,20170112,000000,59.433,59.589,58.749,59.228,2554516,0
+PCG.US,D,20170113,000000,59.218,59.521,58.818,59.199,1723580,0
+PCG.US,D,20170117,000000,59.364,60.41,59.364,60.371,2563789,0
+PCG.US,D,20170118,000000,60.097,60.352,59.961,60.059,2157039,0
+PCG.US,D,20170119,000000,59.589,60.303,59.56,59.706,1936540,0
+PCG.US,D,20170120,000000,59.912,60.186,59.579,59.961,1805115,0
+PCG.US,D,20170123,000000,60.097,60.225,59.579,59.599,1962204,0
+PCG.US,D,20170124,000000,59.541,59.688,59.326,59.501,1817284,0
+PCG.US,D,20170125,000000,59.218,59.482,59.081,59.453,1386707,0
+PCG.US,D,20170126,000000,59.404,59.902,59.174,59.374,1607007,0
+PCG.US,D,20170127,000000,59.57,59.628,59.189,59.237,1407796,0
+PCG.US,D,20170130,000000,59.453,59.531,58.798,59.199,1574744,0
+PCG.US,D,20170131,000000,59.355,60.499,59.182,60.479,2679610,0
+PCG.US,D,20170201,000000,59.99,60.146,59.228,59.501,1829559,0
+PCG.US,D,20170202,000000,59.785,60.586,59.599,60.537,2037311,0
+PCG.US,D,20170203,000000,60.43,60.654,60.009,60.186,1952123,0
+PCG.US,D,20170206,000000,60.253,60.507,60.049,60.225,1016222,0
+PCG.US,D,20170207,000000,60.313,60.537,60.136,60.42,929293,0
+PCG.US,D,20170208,000000,61.084,62.169,61.016,61.729,2901474,0
+PCG.US,D,20170209,000000,61.564,61.954,61.28,61.455,1844622,0
+PCG.US,D,20170210,000000,61.124,62.052,60.997,61.905,1360563,0
+PCG.US,D,20170213,000000,61.827,62.296,61.661,62.238,2082375,0
+PCG.US,D,20170214,000000,62.101,62.345,61.495,61.876,2059022,0
+PCG.US,D,20170215,000000,61.417,61.769,60.88,61.505,1941609,0
+PCG.US,D,20170216,000000,62.296,62.492,61.573,61.945,2530860,0
+PCG.US,D,20170217,000000,62.169,62.736,62.091,62.462,2560112,0
+PCG.US,D,20170221,000000,62.462,63.313,62.15,63.167,1872257,0
+PCG.US,D,20170222,000000,63.224,63.449,62.883,63.284,1847498,0
+PCG.US,D,20170223,000000,63.508,64.065,63.391,63.919,2117517,0
+PCG.US,D,20170224,000000,64.201,64.836,64.056,64.817,2813004,0
+PCG.US,D,20170227,000000,64.836,64.856,64.397,64.612,1435665,0
+PCG.US,D,20170228,000000,64.729,65.404,64.515,65.227,2460204,0
+PCG.US,D,20170301,000000,64.485,65.062,64.13,64.348,3581400,0
+PCG.US,D,20170302,000000,64.241,65.18,64.105,64.671,2830110,0
+PCG.US,D,20170303,000000,64.749,64.749,63.938,64.563,2836607,0
+PCG.US,D,20170306,000000,64.368,64.592,64.153,64.26,2873592,0
+PCG.US,D,20170307,000000,64.183,64.891,64.138,64.749,2007650,0
+PCG.US,D,20170308,000000,64.084,64.124,63.533,63.675,2487552,0
+PCG.US,D,20170309,000000,63.713,64.074,63.625,63.645,1693755,0
+PCG.US,D,20170310,000000,64.026,64.348,63.713,64.133,2404063,0
+PCG.US,D,20170313,000000,64.074,64.319,63.782,64.251,1944628,0
+PCG.US,D,20170314,000000,64.183,64.397,63.82,64.173,1640627,0
+PCG.US,D,20170315,000000,64.348,65.599,64.28,65.344,2294245,0
+PCG.US,D,20170316,000000,65.13,65.13,64.348,64.515,2562506,0
+PCG.US,D,20170317,000000,64.709,65.453,64.612,65.071,3343463,0
+PCG.US,D,20170320,000000,65.071,65.384,64.485,64.652,1699726,0
+PCG.US,D,20170321,000000,64.729,65.912,64.7,65.775,2744939,0
+PCG.US,D,20170322,000000,66.009,66.693,65.726,65.922,2270635,0
+PCG.US,D,20170323,000000,66.176,66.606,65.805,66,1942402,0
+PCG.US,D,20170324,000000,65.882,66.733,65.853,66.312,2651018,0
+PCG.US,D,20170327,000000,66.439,66.615,65.409,65.658,3555763,0
+PCG.US,D,20170328,000000,65.697,65.863,65.414,65.805,2753296,0
+PCG.US,D,20170329,000000,65.785,65.824,65.489,65.588,1385538,0
+PCG.US,D,20170330,000000,65.312,65.489,64.977,65.322,1561104,0
+PCG.US,D,20170331,000000,65.303,65.755,65.303,65.322,1982261,0
+PCG.US,D,20170403,000000,65.293,65.558,64.766,65.499,1868315,0
+PCG.US,D,20170404,000000,65.45,66.051,65.263,65.873,1381617,0
+PCG.US,D,20170405,000000,65.755,66.493,65.617,66.425,3127058,0
+PCG.US,D,20170406,000000,66.208,66.493,66.109,66.306,2266243,0
+PCG.US,D,20170407,000000,66.425,66.533,65.873,65.962,1685110,0
+PCG.US,D,20170410,000000,65.962,66.08,65.568,66.021,1633166,0
+PCG.US,D,20170411,000000,65.952,66.011,65.509,65.962,1254504,0
+PCG.US,D,20170412,000000,65.716,66.493,65.627,66.464,1853190,0
+PCG.US,D,20170413,000000,66.395,66.454,65.775,66.09,1452336,0
+PCG.US,D,20170417,000000,66.051,66.434,66.021,66.425,1261130,0
+PCG.US,D,20170418,000000,66.444,66.749,66.212,66.474,1516737,0
+PCG.US,D,20170419,000000,66.415,66.68,66.237,66.484,2928992,0
+PCG.US,D,20170420,000000,66.316,66.316,65.667,66.1,2061247,0
+PCG.US,D,20170421,000000,65.923,66.556,65.893,66.277,2235117,0
+PCG.US,D,20170424,000000,66.139,66.769,66.021,66.73,2563542,0
+PCG.US,D,20170425,000000,66.464,66.744,66.247,66.602,2098611,0
+PCG.US,D,20170426,000000,66.434,66.621,65.952,65.952,2387036,0
+PCG.US,D,20170427,000000,66.041,66.641,65.913,66.228,2060303,0
+PCG.US,D,20170428,000000,66.208,66.247,65.558,66.001,3751797,0
+PCG.US,D,20170501,000000,66.031,66.031,65.13,65.421,2681244,0
+PCG.US,D,20170502,000000,65.735,66.316,65.105,65.745,2928833,0
+PCG.US,D,20170503,000000,65.686,66.178,65.509,65.725,2517056,0
+PCG.US,D,20170504,000000,65.667,65.981,65.479,65.913,1852410,0
+PCG.US,D,20170505,000000,66.139,66.316,65.795,66.09,2389434,0
+PCG.US,D,20170508,000000,66.218,66.237,65.785,65.923,1466856,0
+PCG.US,D,20170509,000000,65.913,66.031,65.578,65.725,1743655,0
+PCG.US,D,20170510,000000,65.785,66.001,64.81,65.45,3058960,0
+PCG.US,D,20170511,000000,65.213,65.273,64.309,64.889,4375787,0
+PCG.US,D,20170512,000000,64.967,65.44,64.929,65.293,2263065,0
+PCG.US,D,20170515,000000,65.303,65.73,65.145,65.421,1723056,0
+PCG.US,D,20170516,000000,65.509,65.617,64.505,64.525,4131778,0
+PCG.US,D,20170517,000000,64.771,65.047,64.121,64.309,4794970,0
+PCG.US,D,20170518,000000,64.545,65.105,64.131,64.603,3388697,0
+PCG.US,D,20170519,000000,64.702,64.83,64.219,64.515,3963379,0
+PCG.US,D,20170522,000000,64.377,65.125,64.259,64.899,2892722,0
+PCG.US,D,20170523,000000,64.919,65.657,64.801,65.125,3037881,0
+PCG.US,D,20170524,000000,65.263,65.455,65.095,65.194,2516967,0
+PCG.US,D,20170525,000000,65.312,66.395,65.027,66.237,5373329,0
+PCG.US,D,20170526,000000,66.267,66.636,66.159,66.316,4141856,0
+PCG.US,D,20170530,000000,66.297,67.045,66.07,66.828,1989528,0
+PCG.US,D,20170531,000000,66.907,67.409,66.867,67.31,3233905,0
+PCG.US,D,20170601,000000,67.222,67.842,66.956,67.812,2929755,0
+PCG.US,D,20170602,000000,69.22,69.22,67.616,67.773,2409315,0
+PCG.US,D,20170605,000000,67.714,67.96,67.606,67.645,1398905,0
+PCG.US,D,20170606,000000,67.842,67.842,67.478,67.606,2183649,0
+PCG.US,D,20170607,000000,67.626,68.108,67.498,67.94,1715237,0
+PCG.US,D,20170608,000000,67.832,67.94,66.867,67.419,2779088,0
+PCG.US,D,20170609,000000,67.114,67.571,66.779,67.34,2793882,0
+PCG.US,D,20170612,000000,67.222,67.281,66.031,66.277,2608584,0
+PCG.US,D,20170613,000000,66.277,66.513,66.021,66.405,1996306,0
+PCG.US,D,20170614,000000,66.917,67.537,66.592,67.281,3042801,0
+PCG.US,D,20170615,000000,67.084,68.157,67.005,67.98,4074498,0
+PCG.US,D,20170616,000000,68.334,68.442,67.93,68.078,4580754,0
+PCG.US,D,20170619,000000,68.147,68.275,67.763,67.95,3027111,0
+PCG.US,D,20170620,000000,68.039,68.226,67.842,68.138,1236108,0
+PCG.US,D,20170621,000000,68.196,68.334,67.783,68.098,1789742,0
+PCG.US,D,20170622,000000,67.97,68.319,67.679,67.734,1548289,0
+PCG.US,D,20170623,000000,67.684,67.783,66.828,66.966,2812344,0
+PCG.US,D,20170626,000000,67.104,67.566,66.784,67.054,1994072,0
+PCG.US,D,20170627,000000,66.759,67.005,65.972,65.991,2302489,0
+PCG.US,D,20170628,000000,66.2,66.368,65.515,65.585,2705044,0
+PCG.US,D,20170629,000000,65.227,65.808,64.92,65.585,3284202,0
+PCG.US,D,20170630,000000,65.753,66.358,65.654,65.852,3173548,0
+PCG.US,D,20170703,000000,66.001,66.101,65.108,65.108,1537380,0
+PCG.US,D,20170705,000000,65.208,65.416,64.692,64.93,1850997,0
+PCG.US,D,20170706,000000,64.702,65.069,64.553,64.702,2916827,0
+PCG.US,D,20170707,000000,64.751,65.084,64.612,64.811,1445420,0
+PCG.US,D,20170710,000000,64.959,65.049,64.513,64.553,1620387,0
+PCG.US,D,20170711,000000,64.692,64.86,64.334,64.543,1720485,0
+PCG.US,D,20170712,000000,65.128,65.168,64.473,64.533,2749654,0
+PCG.US,D,20170713,000000,64.821,66.18,64.711,65.684,5161724,0
+PCG.US,D,20170714,000000,66.11,66.368,65.714,65.833,2425185,0
+PCG.US,D,20170717,000000,65.823,66.001,65.595,65.962,1147910,0
+PCG.US,D,20170718,000000,66.14,66.21,65.942,66.11,2107182,0
+PCG.US,D,20170719,000000,66.279,66.577,66.031,66.577,1406963,0
+PCG.US,D,20170720,000000,66.745,67.261,66.607,67.113,2461990,0
+PCG.US,D,20170721,000000,66.994,67.738,66.825,67.728,1537403,0
+PCG.US,D,20170724,000000,67.678,67.748,67.152,67.371,2229856,0
+PCG.US,D,20170725,000000,67.291,67.43,66.974,66.984,2432471,0
+PCG.US,D,20170726,000000,66.894,67.371,66.686,67.371,2072130,0
+PCG.US,D,20170727,000000,67.648,67.648,66.805,67.023,2864497,0
+PCG.US,D,20170728,000000,66.954,67.251,66.636,66.924,1434714,0
+PCG.US,D,20170731,000000,66.994,67.341,66.745,67.162,1455067,0
+PCG.US,D,20170801,000000,66.984,67.698,66.884,67.688,1907847,0
+PCG.US,D,20170802,000000,67.41,67.896,67.048,67.857,1746337,0
+PCG.US,D,20170803,000000,67.807,68.452,67.668,68.373,1939012,0
+PCG.US,D,20170804,000000,68.105,68.343,67.577,68.015,1291319,0
+PCG.US,D,20170807,000000,68.006,68.442,67.708,68.402,1468164,0
+PCG.US,D,20170808,000000,68.214,68.72,68.095,68.71,1427272,0
+PCG.US,D,20170809,000000,68.918,68.918,68.358,68.482,1637864,0
+PCG.US,D,20170810,000000,68.363,68.77,68.144,68.591,1625798,0
+PCG.US,D,20170811,000000,68.71,68.869,68.293,68.482,2217218,0
+PCG.US,D,20170814,000000,68.442,68.74,68.283,68.631,1307058,0
+PCG.US,D,20170815,000000,68.383,69.097,67.996,68.809,1745868,0
+PCG.US,D,20170816,000000,68.889,69.137,68.641,69.018,1337967,0
+PCG.US,D,20170817,000000,68.988,69.147,68.412,68.442,1219992,0
+PCG.US,D,20170818,000000,68.522,68.948,68.214,68.601,2085510,0
+PCG.US,D,20170821,000000,68.7,68.978,68.522,68.809,875371,0
+PCG.US,D,20170822,000000,68.889,69.127,68.65,69.127,2287459,0
+PCG.US,D,20170823,000000,69.077,69.365,68.889,69.355,1074721,0
+PCG.US,D,20170824,000000,69.325,69.494,69.138,69.236,1043806,0
+PCG.US,D,20170825,000000,69.454,69.796,69.276,69.534,1357765,0
+PCG.US,D,20170828,000000,69.752,69.891,69.415,69.762,3126350,0
+PCG.US,D,20170829,000000,69.653,70.03,69.603,69.712,1059842,0
+PCG.US,D,20170830,000000,69.643,69.782,69.494,69.563,1232743,0
+PCG.US,D,20170831,000000,69.653,69.871,69.464,69.831,2517971,0
+PCG.US,D,20170901,000000,69.911,69.99,69.166,69.325,1564407,0
+PCG.US,D,20170905,000000,69.395,69.573,69.008,69.295,3401648,0
+PCG.US,D,20170906,000000,69.534,69.543,69.057,69.137,2615427,0
+PCG.US,D,20170907,000000,69.345,69.831,69.196,69.762,1551388,0
+PCG.US,D,20170908,000000,69.682,70.218,69.485,70.089,1394124,0
+PCG.US,D,20170911,000000,70.079,71.012,70.069,71.002,1631807,0
+PCG.US,D,20170912,000000,70.893,70.933,69.251,69.613,1979559,0
+PCG.US,D,20170913,000000,69.543,69.613,68.928,69.008,2564908,0
+PCG.US,D,20170914,000000,68.928,69.613,68.71,69.543,1959931,0
+PCG.US,D,20170915,000000,69.613,69.831,69.414,69.732,3049820,0
+PCG.US,D,20170918,000000,69.722,69.782,68.65,69.107,1496239,0
+PCG.US,D,20170919,000000,69.137,69.216,68.71,68.74,1707280,0
+PCG.US,D,20170920,000000,68.928,69.117,68.125,68.512,2721954,0
+PCG.US,D,20170921,000000,68.571,68.799,68.373,68.641,2359023,0
+PCG.US,D,20170922,000000,68.908,68.908,68.234,68.363,2890324,0
+PCG.US,D,20170925,000000,68.353,68.829,68.144,68.75,1975108,0
+PCG.US,D,20170926,000000,68.442,68.809,68.323,68.502,2361961,0
+PCG.US,D,20170927,000000,68.115,68.373,66.994,67.44,2633057,0
+PCG.US,D,20170928,000000,67.41,68.13,67.26,68.05,2349828,0
+PCG.US,D,20170929,000000,68.08,68.25,67.73,68.09,3118768,0
+PCG.US,D,20171002,000000,68.29,68.53,68.01,68.13,1524968,0
+PCG.US,D,20171003,000000,67.99,68.36,67.61,68.31,2576852,0
+PCG.US,D,20171004,000000,68.45,69.205,68.28,69.2,2276181,0
+PCG.US,D,20171005,000000,69.16,69.32,68.72,69.07,1783717,0
+PCG.US,D,20171006,000000,68.93,68.95,68.59,68.84,2201365,0
+PCG.US,D,20171009,000000,68.63,68.86,68.57,68.65,813528,0
+PCG.US,D,20171010,000000,68.76,69.32,68.55,69.19,2004710,0
+PCG.US,D,20171011,000000,69.08,69.67,68.665,69.15,4473577,0
+PCG.US,D,20171012,000000,69.29,69.35,64.42,64.5,12981645,0
+PCG.US,D,20171013,000000,63.95,64.06,56.13,57.72,29203712,0
+PCG.US,D,20171016,000000,57.28,57.48,49.83,53.43,39274506,0
+PCG.US,D,20171017,000000,55.4,59.5,54.46,57.44,27728765,0
+PCG.US,D,20171018,000000,57.71,57.89,56.41,56.44,12400709,0
+PCG.US,D,20171019,000000,56.83,57.55,56.54,57,9864151,0
+PCG.US,D,20171020,000000,57.34,58.37,57.29,57.86,7757964,0
+PCG.US,D,20171023,000000,57.74,57.84,57.03,57.26,6345172,0
+PCG.US,D,20171024,000000,57.27,57.53,56.95,57.11,5588143,0
+PCG.US,D,20171025,000000,56.85,57.14,56.38,56.68,6567876,0
+PCG.US,D,20171026,000000,56.98,57.34,56.64,56.74,3300517,0
+PCG.US,D,20171027,000000,56.7,57.28,56.59,57.13,3027845,0
+PCG.US,D,20171030,000000,57.13,57.57,56.7,57.27,4254354,0
+PCG.US,D,20171031,000000,57.14,58.38,56.97,57.77,5332023,0
+PCG.US,D,20171101,000000,57.61,57.68,56.91,57.24,4444625,0
+PCG.US,D,20171102,000000,57.9,57.9899,55.9,56.65,4879342,0
+PCG.US,D,20171103,000000,56.68,57.01,56.04,56.8,5250125,0
+PCG.US,D,20171106,000000,56.5,56.9582,56.23,56.77,3449702,0
+PCG.US,D,20171107,000000,56.99,57,56.19,56.3,4986162,0
+PCG.US,D,20171108,000000,56.2,56.61,55.68,55.83,6035088,0
+PCG.US,D,20171109,000000,55.72,56.34,55.45,55.95,4783531,0
+PCG.US,D,20171110,000000,55.58,57.02,55.5,56.95,5597348,0
+PCG.US,D,20171113,000000,56.92,57.11,56.48,56.89,5047547,0
+PCG.US,D,20171114,000000,56.71,56.76,56.25,56.61,6677667,0
+PCG.US,D,20171115,000000,56.82,56.9,55.54,55.63,5129259,0
+PCG.US,D,20171116,000000,55.63,55.66,55.13,55.15,5874699,0
+PCG.US,D,20171117,000000,55.01,55.25,54,54,7720970,0
+PCG.US,D,20171120,000000,54,54.22,52.65,52.65,8780804,0
+PCG.US,D,20171121,000000,52.75,54.02,52.46,53.73,10975208,0
+PCG.US,D,20171122,000000,53.78,54.39,53.43,53.89,4241398,0
+PCG.US,D,20171124,000000,54.01,54.1,53.82,54.06,1865296,0
+PCG.US,D,20171127,000000,54,54.25,53.73,54.19,3104517,0
+PCG.US,D,20171128,000000,54.38,55.35,54.255,55.05,6209227,0
+PCG.US,D,20171129,000000,54.88,55.22,54.44,55.06,3996893,0
+PCG.US,D,20171130,000000,55.07,55.275,53.01,54.24,11073726,0
+PCG.US,D,20171201,000000,54.2,54.66,53.52,54.13,5272109,0
+PCG.US,D,20171204,000000,54.28,54.42,53.37,53.52,4594245,0
+PCG.US,D,20171205,000000,53.65,53.71,52.6,53.6,4675763,0
+PCG.US,D,20171206,000000,53.8,53.89,53.03,53.06,4275095,0
+PCG.US,D,20171207,000000,53.06,53.15,52.48,52.96,4303809,0
+PCG.US,D,20171208,000000,52.88,53.46,52.61,53.46,3287113,0
+PCG.US,D,20171211,000000,53.32,53.735,52.74,53.71,4089984,0
+PCG.US,D,20171212,000000,53.48,53.88,53.32,53.43,3504268,0
+PCG.US,D,20171213,000000,53.67,53.79,52.94,53.09,4851028,0
+PCG.US,D,20171214,000000,53.02,53.18,52.66,52.72,2451572,0
+PCG.US,D,20171215,000000,52.96,53.47,52.89,53.05,5757267,0
+PCG.US,D,20171218,000000,52.8,53.04,52.42,52.5,4234922,0
+PCG.US,D,20171219,000000,52.46,53.18,52.01,52.05,3638018,0
+PCG.US,D,20171220,000000,52,52.44,51,51.12,5761578,0
+PCG.US,D,20171221,000000,43.08,44.82,41.6101,44.5,52386515,0
+PCG.US,D,20171222,000000,44.64,45.09,44.3601,44.57,10938162,0
+PCG.US,D,20171226,000000,44.77,45.06,44.27,44.45,8469955,0
+PCG.US,D,20171227,000000,44.47,45.03,44.4601,44.68,7581470,0
+PCG.US,D,20171228,000000,44.86,45.19,44.63,44.81,5924125,0
+PCG.US,D,20171229,000000,44.85,45,44.6,44.83,4153414,0
+PCG.US,D,20180102,000000,44.34,44.53,43.48,44.49,7915219,0
+PCG.US,D,20180103,000000,44.32,44.67,43.67,43.77,6511977,0
+PCG.US,D,20180104,000000,43.73,44.1,43.37,43.52,10027106,0
+PCG.US,D,20180105,000000,43.72,44.465,43.51,44.29,6407048,0
+PCG.US,D,20180108,000000,44.29,45.29,44.13,45.23,6556284,0
+PCG.US,D,20180109,000000,45.21,45.21,44.71,44.84,6127602,0
+PCG.US,D,20180110,000000,44.49,44.8,43.9357,44.55,6916527,0
+PCG.US,D,20180111,000000,44.55,44.67,43.68,43.88,5697728,0
+PCG.US,D,20180112,000000,43.85,44.06,43.6,43.82,6279181,0
+PCG.US,D,20180116,000000,43.99,44.26,43.77,44.02,4517955,0
+PCG.US,D,20180117,000000,44.12,44.32,43.935,44.2,4278315,0
+PCG.US,D,20180118,000000,44.02,44.61,43.95,44.5,6933538,0
+PCG.US,D,20180119,000000,44.59,44.775,44.31,44.39,4308155,0
+PCG.US,D,20180122,000000,44.5,44.7,43.81,43.94,4912967,0
+PCG.US,D,20180123,000000,43.85,44.17,43.75,43.84,4462586,0
+PCG.US,D,20180124,000000,43.82,44.38,43.52,43.68,5526346,0
+PCG.US,D,20180125,000000,43.69,43.91,43.22,43.49,5604051,0
+PCG.US,D,20180126,000000,43.77,43.9,43.32,43.54,4230333,0
+PCG.US,D,20180129,000000,43.27,43.4727,42.95,42.98,2736326,0
+PCG.US,D,20180130,000000,42.93,43.02,41.81,41.98,7494578,0
+PCG.US,D,20180131,000000,42.09,42.55,41.67,42.43,7132749,0
+PCG.US,D,20180201,000000,42.45,47,41.86,42.57,15222723,0
+PCG.US,D,20180202,000000,42.1,42.29,41.18,41.44,5663508,0
+PCG.US,D,20180205,000000,41.55,41.695,40.3,40.3,4985288,0
+PCG.US,D,20180206,000000,40,40.09,38.45,39.86,7861409,0
+PCG.US,D,20180207,000000,39.82,40.345,39.33,39.48,5688127,0
+PCG.US,D,20180208,000000,39.36,39.5,38.23,38.24,6016125,0
+PCG.US,D,20180209,000000,38.45,38.8526,37.3,38.57,7355818,0
+PCG.US,D,20180212,000000,38.63,39.585,38.29,39.34,6050523,0
+PCG.US,D,20180213,000000,39.22,40.08,38.99,39.83,8629943,0
+PCG.US,D,20180214,000000,39.48,39.96,39.05,39.08,4740966,0
+PCG.US,D,20180215,000000,39.34,39.99,39.245,39.96,4869300,0
+PCG.US,D,20180216,000000,40.07,40.56,39.875,40.4,3987889,0
+PCG.US,D,20180220,000000,40.01,40.51,40.01,40.01,4056717,0
+PCG.US,D,20180221,000000,39.98,40.6254,39.77,39.79,6721667,0
+PCG.US,D,20180222,000000,39.93,40.35,39.79,40.09,4311625,0
+PCG.US,D,20180223,000000,40.25,41.19,40.24,41.14,3302961,0
+PCG.US,D,20180226,000000,41.19,41.78,40.94,41.06,8214973,0
+PCG.US,D,20180227,000000,41.13,41.66,40.23,40.23,5602706,0
+PCG.US,D,20180228,000000,40.45,41.45,40.06,41.09,7790981,0
+PCG.US,D,20180301,000000,41.09,42.52,41.09,41.26,7259548,0
+PCG.US,D,20180302,000000,41,41.58,40.6,40.72,4818286,0
+PCG.US,D,20180305,000000,40.72,42.15,40.22,41.95,5381636,0
+PCG.US,D,20180306,000000,41.93,42.67,41.5363,42.42,6426815,0
+PCG.US,D,20180307,000000,42.36,42.6099,41.1,41.12,6288074,0
+PCG.US,D,20180308,000000,41.14,41.81,41.1,41.73,2675601,0
+PCG.US,D,20180309,000000,41.66,42.04,41.56,42.03,3644104,0
+PCG.US,D,20180312,000000,41.99,42.44,41.79,42.42,5138119,0
+PCG.US,D,20180313,000000,42.63,45.68,41.97,45.1,12897382,0
+PCG.US,D,20180314,000000,45.04,45.7,43.56,44.17,11014680,0
+PCG.US,D,20180315,000000,44.22,44.72,43.84,44.17,5515983,0
+PCG.US,D,20180316,000000,44.22,45.19,44.22,45.08,7944905,0
+PCG.US,D,20180319,000000,45.05,45.16,44.26,44.48,3075562,0
+PCG.US,D,20180320,000000,44.5,44.65,42.255,43.45,4698688,0
+PCG.US,D,20180321,000000,43.53,43.6,42.46,42.96,4469699,0
+PCG.US,D,20180322,000000,43.07,44.65,42.78,44.13,4323201,0
+PCG.US,D,20180323,000000,44.17,44.18,42.94,43.08,3340346,0
+PCG.US,D,20180326,000000,43.39,43.5,42.64,42.87,8519773,0
+PCG.US,D,20180327,000000,43.05,44.24,42.72,43.94,4292412,0
+PCG.US,D,20180328,000000,44,44.19,42.98,43.24,3684476,0
+PCG.US,D,20180329,000000,43.3,44.22,43.22,43.93,3474570,0
+PCG.US,D,20180402,000000,43.97,44.05,42.99,43.33,2276011,0
+PCG.US,D,20180403,000000,43.32,43.855,42.93,43.68,2344406,0
+PCG.US,D,20180404,000000,43.53,43.67,42.82,43.46,3051704,0
+PCG.US,D,20180405,000000,43.55,44.16,43.13,44.03,2860940,0
+PCG.US,D,20180406,000000,44.28,44.49,43.81,43.97,4130883,0
+PCG.US,D,20180409,000000,44,44.84,43.94,44.43,3292372,0
+PCG.US,D,20180410,000000,44.54,44.7,44.025,44.15,4282866,0
+PCG.US,D,20180411,000000,44.14,44.83,44.14,44.8,3461263,0
+PCG.US,D,20180412,000000,44.81,45.35,44.5,44.63,5024893,0
+PCG.US,D,20180413,000000,44.85,45.63,44.85,45.34,3448721,0
+PCG.US,D,20180416,000000,45.44,45.66,45.02,45.59,3860378,0
+PCG.US,D,20180417,000000,45.77,47,45.7,46.8,7157580,0
+PCG.US,D,20180418,000000,46.95,47.36,46.45,46.45,4095645,0
+PCG.US,D,20180419,000000,46.44,46.83,46.01,46.5,4295951,0
+PCG.US,D,20180420,000000,46.59,46.59,45.67,45.73,5174476,0
+PCG.US,D,20180423,000000,45.8,45.965,45.24,45.57,3580204,0
+PCG.US,D,20180424,000000,45.8,48.9,45.48,46.3,6356420,0
+PCG.US,D,20180425,000000,46.09,46.47,45.46,46.34,3930958,0
+PCG.US,D,20180426,000000,46.3,46.37,45.64,46.29,3659171,0
+PCG.US,D,20180427,000000,45.68,47.13,45.66,46.63,2559167,0
+PCG.US,D,20180430,000000,46.83,46.94,45.995,46.1,3903045,0
+PCG.US,D,20180501,000000,46.12,46.58,45.99,46.27,2885566,0
+PCG.US,D,20180502,000000,46.25,46.59,45.675,45.87,4166962,0
+PCG.US,D,20180503,000000,45.48,45.81,43.75,44.37,5651562,0
+PCG.US,D,20180504,000000,44.6,45.255,44.37,44.88,3052174,0
+PCG.US,D,20180507,000000,44.78,45.08,44.53,44.62,2451224,0
+PCG.US,D,20180508,000000,44.46,44.46,42.3,42.77,5462577,0
+PCG.US,D,20180509,000000,42.93,43.2,42.35,42.59,3417150,0
+PCG.US,D,20180510,000000,43.11,43.42,42.63,43.38,3614340,0
+PCG.US,D,20180511,000000,43.45,43.71,42.86,43.32,3947764,0
+PCG.US,D,20180514,000000,43.15,43.695,43.04,43.23,2767728,0
+PCG.US,D,20180515,000000,42.97,43.36,42.77,42.95,2753206,0
+PCG.US,D,20180516,000000,43.05,43.115,42.4,42.58,4756613,0
+PCG.US,D,20180517,000000,42.73,43.175,42.19,42.22,5178625,0
+PCG.US,D,20180518,000000,42.49,42.87,41.81,42.78,4759020,0
+PCG.US,D,20180521,000000,42.84,43.45,42.62,43.21,4163499,0
+PCG.US,D,20180522,000000,43.31,43.83,43.23,43.63,3429501,0
+PCG.US,D,20180523,000000,43.68,44.0019,43.2939,43.85,3212784,0
+PCG.US,D,20180524,000000,43.91,43.91,43.34,43.83,2044668,0
+PCG.US,D,20180525,000000,43.92,44.96,43.71,44.66,2925781,0
+PCG.US,D,20180529,000000,43.45,43.86,42.33,42.34,5754370,0
+PCG.US,D,20180530,000000,42.27,43.22,41.94,43.09,5484101,0
+PCG.US,D,20180531,000000,43.14,43.79,42.79,43.33,5331411,0
+PCG.US,D,20180601,000000,43.33,43.33,41.89,42.27,3578454,0
+PCG.US,D,20180604,000000,42.4,42.89,41.9,42,3477104,0
+PCG.US,D,20180605,000000,41.98,42.3,41.63,41.98,2656599,0
+PCG.US,D,20180606,000000,42.05,42.225,41.0601,41.15,4111951,0
+PCG.US,D,20180607,000000,41.22,42.2,41.22,41.67,3321722,0
+PCG.US,D,20180608,000000,41.75,41.81,41.28,41.45,2671939,0
+PCG.US,D,20180611,000000,38.38,40.05,38.01,39.76,12657880,0
+PCG.US,D,20180612,000000,39.82,40.19,39.24,39.29,8442182,0
+PCG.US,D,20180613,000000,39.35,39.97,39.165,39.38,7696948,0
+PCG.US,D,20180614,000000,39.67,40.23,39.55,39.89,6159769,0
+PCG.US,D,20180615,000000,39.93,41.03,39.26,40.2,10227233,0
+PCG.US,D,20180618,000000,39.36,40.14,39.24,39.79,6823811,0
+PCG.US,D,20180619,000000,39.95,40.34,39.515,39.89,7105225,0
+PCG.US,D,20180620,000000,40.14,40.84,39.93,40,4931670,0
+PCG.US,D,20180621,000000,40.05,41.08,39.77,40.53,6337677,0
+PCG.US,D,20180622,000000,40.44,43.03,40.44,42.92,16575649,0
+PCG.US,D,20180625,000000,42.8,42.98,41.65,42.29,5771856,0
+PCG.US,D,20180626,000000,42.27,43.0698,42.1,42.62,7854476,0
+PCG.US,D,20180627,000000,42.6,42.84,42.37,42.47,4346900,0
+PCG.US,D,20180628,000000,42.49,42.94,42.13,42.71,3426108,0
+PCG.US,D,20180629,000000,42.71,42.95,42.3,42.56,4030083,0
+PCG.US,D,20180702,000000,42.71,43.81,42.44,43.74,5198244,0
+PCG.US,D,20180703,000000,43.7,44.38,43.51,43.97,3156914,0
+PCG.US,D,20180705,000000,43.9,44.2,43.56,44.18,3709869,0
+PCG.US,D,20180706,000000,44.19,46.48,44.12,45.03,5978564,0
+PCG.US,D,20180709,000000,44.91,45.32,44.5401,45.09,6238341,0
+PCG.US,D,20180710,000000,44.97,45.01,43.64,43.72,8459445,0
+PCG.US,D,20180711,000000,43.5,43.91,43.26,43.65,5722111,0
+PCG.US,D,20180712,000000,43.81,43.81,43.5125,43.66,4189516,0
+PCG.US,D,20180713,000000,43.74,43.79,43.2,43.27,3475093,0
+PCG.US,D,20180716,000000,43.42,43.42,43.01,43.04,5389470,0
+PCG.US,D,20180717,000000,43.04,43.32,42.49,42.57,4847603,0
+PCG.US,D,20180718,000000,42.57,42.64,41.9699,42.14,4496460,0
+PCG.US,D,20180719,000000,42.39,42.74,42.105,42.26,5637247,0
+PCG.US,D,20180720,000000,42.26,42.26,41.33,41.44,5383472,0
+PCG.US,D,20180723,000000,41.45,41.84,41.36,41.53,3493486,0
+PCG.US,D,20180724,000000,41.41,43.23,40.57,42.49,10716914,0
+PCG.US,D,20180725,000000,42.44,43.59,41.98,42.99,7645183,0
+PCG.US,D,20180726,000000,43.42,45.19,42.73,44.7,8280275,0
+PCG.US,D,20180727,000000,44.45,44.8,43.24,43.48,4599471,0
+PCG.US,D,20180730,000000,43.39,43.52,42.68,43.22,3664336,0
+PCG.US,D,20180731,000000,43.5,43.7,42.89,43.08,3413047,0
+PCG.US,D,20180801,000000,41.86,43.03,41.42,42.51,6080791,0
+PCG.US,D,20180802,000000,42.53,42.99,42.255,42.31,3150916,0
+PCG.US,D,20180803,000000,42.32,43.13,42.16,42.96,2488458,0
+PCG.US,D,20180806,000000,43.63,44.91,43.35,44.58,5114558,0
+PCG.US,D,20180807,000000,44.62,44.81,43.48,43.66,5436029,0
+PCG.US,D,20180808,000000,43.52,44.33,43.25,44.09,3931496,0
+PCG.US,D,20180809,000000,43.95,44.06,43.39,43.9,3435944,0
+PCG.US,D,20180810,000000,43.72,43.74,42.59,42.67,7867795,0
+PCG.US,D,20180813,000000,42.61,42.84,42.36,42.79,7920306,0
+PCG.US,D,20180814,000000,42.7,43.24,42.69,42.84,5378788,0
+PCG.US,D,20180815,000000,43.05,44.01,42.87,43.47,5550355,0
+PCG.US,D,20180816,000000,43.73,44.86,43.515,44.79,5910232,0
+PCG.US,D,20180817,000000,44.65,45.87,44.29,45.25,8389857,0
+PCG.US,D,20180820,000000,45,45.71,43.43,44.78,10916278,0
+PCG.US,D,20180821,000000,44.93,45.46,44.52,44.7,5830104,0
+PCG.US,D,20180822,000000,44.79,45.37,44.24,44.6,7061642,0
+PCG.US,D,20180823,000000,44.58,44.8,43.855,43.96,6127745,0
+PCG.US,D,20180824,000000,44.03,44.1,42.3531,42.81,8611026,0
+PCG.US,D,20180827,000000,43.75,43.89,43.09,43.61,6510520,0
+PCG.US,D,20180828,000000,44.09,46.1056,43.71,45.67,10426930,0
+PCG.US,D,20180829,000000,46.64,47.47,45.89,46.9,16275587,0
+PCG.US,D,20180830,000000,47.07,48.09,46.59,47.02,9025147,0
+PCG.US,D,20180831,000000,47.08,47.47,45.5,46.18,9362466,0
+PCG.US,D,20180904,000000,48.21,48.69,46.91,47.01,11538233,0
+PCG.US,D,20180905,000000,46.74,47.2,46.41,47,4501002,0
+PCG.US,D,20180906,000000,47.17,47.19,45.085,45.53,13180112,0
+PCG.US,D,20180907,000000,45.07,45.91,45.04,45.78,6104178,0
+PCG.US,D,20180910,000000,45.79,46.46,45.5904,46.25,3032441,0
+PCG.US,D,20180911,000000,46,46.355,45.79,46.29,4521371,0
+PCG.US,D,20180912,000000,46.13,46.535,45.79,45.91,9258551,0
+PCG.US,D,20180913,000000,46.03,46.63,45.71,46.52,3925652,0
+PCG.US,D,20180914,000000,46.71,47.1,46.21,46.97,8436127,0
+PCG.US,D,20180917,000000,46.98,47.27,46.66,46.82,3551241,0
+PCG.US,D,20180918,000000,46.87,47.22,46.72,47.2,3239239,0
+PCG.US,D,20180919,000000,47.07,47.2,46.435,46.71,5866581,0
+PCG.US,D,20180920,000000,46.86,47,46.5,46.92,3883353,0
+PCG.US,D,20180921,000000,46.81,48.36,46.65,46.79,8661732,0
+PCG.US,D,20180924,000000,46.7,46.9,46.12,46.28,4420281,0
+PCG.US,D,20180925,000000,46.23,46.33,45.7,45.84,4808739,0
+PCG.US,D,20180926,000000,45.44,45.69,45.08,45.16,5473410,0
+PCG.US,D,20180927,000000,45.31,45.63,44.89,45.27,4966539,0
+PCG.US,D,20180928,000000,45.43,46.09,45.05,46.01,4941609,0
+PCG.US,D,20181001,000000,46.11,46.12,45.27,45.87,5876919,0
+PCG.US,D,20181002,000000,46.23,47.54,46.0182,47.42,4832961,0
+PCG.US,D,20181003,000000,47.49,47.79,46.88,47.2,5015889,0
+PCG.US,D,20181004,000000,47,47.2,46.26,46.99,3353656,0
+PCG.US,D,20181005,000000,47.19,48.21,47.14,47.95,6327406,0
+PCG.US,D,20181008,000000,48.24,48.24,47.655,47.92,4573477,0
+PCG.US,D,20181009,000000,48.04,48.85,47.83,48.55,6681879,0
+PCG.US,D,20181010,000000,48.18,48.6159,47.59,47.65,4019496,0
+PCG.US,D,20181011,000000,47.8,47.92,46.52,46.62,5866977,0
+PCG.US,D,20181012,000000,46.77,47.39,46.452,47.27,3985579,0
+PCG.US,D,20181015,000000,47.31,48.19,47.14,47.84,4434553,0
+PCG.US,D,20181016,000000,47.82,48.935,47.54,48.79,6036597,0
+PCG.US,D,20181017,000000,48.7,49.105,48.48,48.96,4522083,0
+PCG.US,D,20181018,000000,48.93,49.09,47.83,48.24,3981622,0
+PCG.US,D,20181019,000000,48.24,49,48.22,48.85,5754636,0
+PCG.US,D,20181022,000000,48.8,48.86,47.61,47.78,2825285,0
+PCG.US,D,20181023,000000,47.72,47.91,46.9,47.29,4676782,0
+PCG.US,D,20181024,000000,47.69,47.9,47.22,47.24,4432979,0
+PCG.US,D,20181025,000000,47.04,47.71,46.66,47.37,3651285,0
+PCG.US,D,20181026,000000,47.47,47.62,45.84,46.29,4348724,0
+PCG.US,D,20181029,000000,46.5,47.34,46.31,46.78,3984888,0
+PCG.US,D,20181030,000000,47.09,47.31,46.27,46.93,4618836,0
+PCG.US,D,20181031,000000,46.77,47.4544,46.27,46.81,3369932,0
+PCG.US,D,20181101,000000,46.84,47.35,46.56,47.18,4194661,0
+PCG.US,D,20181102,000000,47.46,47.59,46.76,47.44,3733199,0
+PCG.US,D,20181105,000000,47.95,48.84,47.6,48.71,4427743,0
+PCG.US,D,20181106,000000,48.9,48.93,47.93,48.58,5332856,0
+PCG.US,D,20181107,000000,48.68,49.42,48.45,48.8,3837005,0
+PCG.US,D,20181108,000000,48.96,49.24,47.06,47.8,7940522,0
+PCG.US,D,20181109,000000,44.48,44.58,39.79,39.92,23627137,0
+PCG.US,D,20181112,000000,33.16,35.15,24.95,32.98,44033170,0
+PCG.US,D,20181113,000000,32.6,33.26,30.76,32.72,17907547,0
+PCG.US,D,20181114,000000,26.95,29.2,22.35,25.59,53543077,0
+PCG.US,D,20181115,000000,24.01,24.18,17.26,17.74,107155728,0
+PCG.US,D,20181116,000000,25.205,25.51,23.01,24.4,54698387,0
+PCG.US,D,20181119,000000,22.37,23.39,21.54,23.26,22845993,0
+PCG.US,D,20181120,000000,24.1666,24.41,23.08,23.51,16367408,0
+PCG.US,D,20181121,000000,23.64,24.55,23.64,24.3,10688609,0
+PCG.US,D,20181123,000000,24.07,24.08,23.26,23.84,5736493,0
+PCG.US,D,20181126,000000,23.52,25.16,23.34,25.12,9648234,0
+PCG.US,D,20181127,000000,25.56,27,24.96,26.97,19132514,0
+PCG.US,D,20181128,000000,27.52,27.52,26.29,27.46,13017201,0
+PCG.US,D,20181129,000000,27.1,27.595,26.22,26.76,10133147,0
+PCG.US,D,20181130,000000,26.81,26.99,26.02,26.38,9689930,0
+PCG.US,D,20181203,000000,26.3,27.31,26.1,27.11,6789707,0
+PCG.US,D,20181204,000000,27.15,27.34,26.33,26.75,6482179,0
+PCG.US,D,20181206,000000,26.57,26.65,25.43,26.03,9359071,0
+PCG.US,D,20181207,000000,26.01,26.68,25.73,25.79,6837428,0
+PCG.US,D,20181210,000000,25.42,25.96,24.81,25.89,7141418,0
+PCG.US,D,20181211,000000,26,26.35,25.35,26.06,4841822,0
+PCG.US,D,20181212,000000,25.45,26.92,25.26,26.39,6293482,0
+PCG.US,D,20181213,000000,26.4,26.93,26.1,26.51,7338878,0
+PCG.US,D,20181214,000000,26.58,27.38,25.68,26.01,12100220,0
+PCG.US,D,20181217,000000,24.45,24.99,24.13,24.44,15783289,0
+PCG.US,D,20181218,000000,24.35,24.72,22.96,23.02,11884011,0
+PCG.US,D,20181219,000000,23.09,24.055,22.8002,23.75,14386524,0
+PCG.US,D,20181220,000000,23.63,24.29,22.95,23.85,10699167,0
+PCG.US,D,20181221,000000,23.8,24.27,22.32,22.75,13712293,0
+PCG.US,D,20181224,000000,22.35,23.6,22.3,23.15,6053941,0
+PCG.US,D,20181226,000000,23.18,23.35,21.88,23.33,6861955,0
+PCG.US,D,20181227,000000,23.18,23.6,22.6,23.6,7313553,0
+PCG.US,D,20181228,000000,23.58,24.43,23.25,23.89,7882569,0
+PCG.US,D,20181231,000000,23.23,24.23,23.15,23.75,7780192,0
+PCG.US,D,20190102,000000,23.55,24.47,23.3,23.8,8591802,0
+PCG.US,D,20190103,000000,23.85,24.2,23.41,23.95,5591753,0
+PCG.US,D,20190104,000000,23.84,24.83,23.84,24.4,9156628,0
+PCG.US,D,20190107,000000,18.5,20.2,17.96,18.95,35120521,0
+PCG.US,D,20190108,000000,16.79,17.56,15.78,17.56,34202024,0
+PCG.US,D,20190109,000000,17.6,19.35,17.56,17.83,24533320,0
+PCG.US,D,20190110,000000,18.05,19.2,17.07,17.76,24798319,0
+PCG.US,D,20190111,000000,17,17.96,16.72,17.59,19750705,0
+PCG.US,D,20190114,000000,9.21,9.73,7.78,8.38,127198783,0
+PCG.US,D,20190115,000000,6.28,7.2,5.07,6.91,173062577,0
+PCG.US,D,20190116,000000,6.45,7.11,6.31,7.03,78485910,0
+PCG.US,D,20190117,000000,8.3,8.32,6.31,6.36,205294486,0
+PCG.US,D,20190118,000000,7.23,7.46,6.54,7.23,53590412,0
+PCG.US,D,20190122,000000,7.7,8.38,7,7.7,59384937,0
+PCG.US,D,20190123,000000,7.96,8.05,7.52,7.99,21631003,0
+PCG.US,D,20190124,000000,7.9,14.5,7.3,13.95,82538284,0
+PCG.US,D,20190125,000000,12.7,12.86,11.51,11.77,72454086,0
+PCG.US,D,20190128,000000,10.61,14.15,10.61,12.01,58267049,0
+PCG.US,D,20190129,000000,12.31,14.35,12.23,13.99,56057392,0
+PCG.US,D,20190130,000000,14.15,14.15,13.15,13.67,19681038,0
+PCG.US,D,20190131,000000,13.38,13.658,12.73,13,12119528,0
+PCG.US,D,20190201,000000,12.88,13.25,12.8107,13.08,6496910,0
+PCG.US,D,20190204,000000,13.29,13.39,12.8,13.29,8512113,0
+PCG.US,D,20190205,000000,13.26,14.25,13.17,14.08,9157107,0
+PCG.US,D,20190206,000000,14.12,14.14,13.66,13.67,5999724,0
+PCG.US,D,20190207,000000,13.5,14.15,13.42,14.06,8918497,0
+PCG.US,D,20190208,000000,13.93,14.57,13.7103,14.2,6488278,0
+PCG.US,D,20190211,000000,14.32,14.66,14.08,14.33,7368347,0
+PCG.US,D,20190212,000000,14.81,15.47,14.3801,15.43,11555809,0
+PCG.US,D,20190213,000000,15.5,16,15.15,15.21,8686957,0
+PCG.US,D,20190214,000000,15.35,15.55,15.12,15.47,7240477,0
+PCG.US,D,20190215,000000,15.45,15.68,15.395,15.48,4823156,0
+PCG.US,D,20190219,000000,16.35,18.51,16.13,17.74,29442458,0
+PCG.US,D,20190220,000000,18.06,18.48,17.76,18.21,12206211,0
+PCG.US,D,20190221,000000,18.45,19.95,18.3,19.4,22164028,0
+PCG.US,D,20190222,000000,19.88,19.99,17.78,18.77,16304350,0
+PCG.US,D,20190225,000000,18.8,18.83,17.9174,18.65,5906542,0
+PCG.US,D,20190226,000000,18.65,19.03,18.32,18.52,5207514,0
+PCG.US,D,20190227,000000,18.68,18.85,17.35,17.8,11950722,0
+PCG.US,D,20190228,000000,17.85,17.86,16.23,17.03,11974631,0
+PCG.US,D,20190301,000000,17.1,18.27,17.05,17.91,11335813,0
+PCG.US,D,20190304,000000,18.14,18.19,17.71,18.05,8047124,0
+PCG.US,D,20190305,000000,18,18.44,17.97,18.31,7826416,0
+PCG.US,D,20190306,000000,18.16,19.2,18.15,18.36,8635983,0
+PCG.US,D,20190307,000000,18.48,19.17,18.41,19.07,7077875,0
+PCG.US,D,20190308,000000,18.88,19.4,18.77,19.39,3936170,0
+PCG.US,D,20190311,000000,19.4,19.57,19.14,19.38,5576785,0
+PCG.US,D,20190312,000000,19.39,19.52,19.16,19.22,4570667,0
+PCG.US,D,20190313,000000,19.6,19.61,18.81,19.46,12773064,0
+PCG.US,D,20190314,000000,19.39,19.56,19.255,19.51,6437325,0
+PCG.US,D,20190315,000000,19.58,19.67,18.96,19.65,8077258,0
+PCG.US,D,20190318,000000,19.8,19.8,19.21,19.43,6636524,0
+PCG.US,D,20190319,000000,19.43,19.48,18.71,19.07,7094139,0
+PCG.US,D,20190320,000000,18.93,19.36,18.8364,19.08,2576903,0
+PCG.US,D,20190321,000000,19.03,19.15,18.82,19.05,2472712,0
+PCG.US,D,20190322,000000,19.1,19.48,18.9,19.42,9601653,0
+PCG.US,D,20190325,000000,19.38,19.38,17.5,18.21,12809419,0
+PCG.US,D,20190326,000000,18.27,18.75,17.92,17.95,3537135,0
+PCG.US,D,20190327,000000,17.93,17.995,17.4,17.68,8151552,0
+PCG.US,D,20190328,000000,18.04,18.13,15.49,17.25,12484115,0
+PCG.US,D,20190329,000000,17.39,17.81,16.96,17.8,3587344,0
+PCG.US,D,20190401,000000,17.59,18.03,17.18,18.01,4114687,0
+PCG.US,D,20190402,000000,17.97,18.42,17.63,17.66,5701030,0
+PCG.US,D,20190403,000000,18.16,18.75,17.86,18.47,9992466,0
+PCG.US,D,20190404,000000,18.9,19.64,18.76,18.86,7950893,0
+PCG.US,D,20190405,000000,19.07,19.425,18.88,19.37,3570789,0
+PCG.US,D,20190408,000000,19.42,20.06,19.394,19.68,8207557,0
+PCG.US,D,20190409,000000,19.65,19.86,18.74,18.82,6424871,0
+PCG.US,D,20190410,000000,18.82,19.2,18.7901,18.87,1971738,0
+PCG.US,D,20190411,000000,18.98,19.6,18.9,19.13,3405091,0
+PCG.US,D,20190412,000000,19.18,23.22,18.83,23.08,26759136,0
+PCG.US,D,20190415,000000,22.76,24.9,22.02,23.72,20527440,0
+PCG.US,D,20190416,000000,23.55,23.75,22.135,22.26,7660395,0
+PCG.US,D,20190417,000000,22.81,22.81,21.71,21.85,5429273,0
+PCG.US,D,20190418,000000,21.7,21.73,20.81,21,5209478,0
+PCG.US,D,20190422,000000,20.88,21.6,20.87,21.4,5001270,0
+PCG.US,D,20190423,000000,21.5,21.78,21.3,21.53,11613191,0
+PCG.US,D,20190424,000000,22.32,23.45,22.05,22.93,16766799,0
+PCG.US,D,20190425,000000,22.67,23.24,22.23,23.09,5321176,0
+PCG.US,D,20190426,000000,23.05,23.41,22.755,23.41,8885131,0
+PCG.US,D,20190429,000000,23.4,23.8,23.272,23.42,6637120,0
+PCG.US,D,20190430,000000,23.43,23.47,22.495,22.52,4419328,0
+PCG.US,D,20190501,000000,22.66,22.66,21.51,21.7,6483388,0
+PCG.US,D,20190502,000000,21.95,22.6,20.71,20.96,7570354,0
+PCG.US,D,20190503,000000,20.73,21.61,20.72,21.49,3080158,0
+PCG.US,D,20190506,000000,20.88,21.8,20.8,21.34,3252942,0
+PCG.US,D,20190507,000000,21.36,21.58,20.9,21,8308776,0
+PCG.US,D,20190508,000000,20.8,20.87,20.132,20.26,9509087,0
+PCG.US,D,20190509,000000,20.14,20.23,18.95,19.35,7473779,0
+PCG.US,D,20190510,000000,19.46,19.56,18.4,18.6,10992607,0
+PCG.US,D,20190513,000000,18.35,18.38,17.96,18.23,10616819,0
+PCG.US,D,20190514,000000,18.3,18.415,17.995,18.36,7932200,0
+PCG.US,D,20190515,000000,18.36,18.44,18,18.06,5657637,0
+PCG.US,D,20190516,000000,18.03,18.45,17.8,18.17,10288957,0
+PCG.US,D,20190517,000000,18,18.15,16.86,17.02,13270613,0
+PCG.US,D,20190520,000000,16.65,17.83,16.49,17.68,8248701,0
+PCG.US,D,20190521,000000,17.68,18.49,17.525,18.45,5723376,0
+PCG.US,D,20190522,000000,18.37,19.25,18.3,19,7364817,0
+PCG.US,D,20190523,000000,18.95,19.2901,18.57,18.99,5615623,0
+PCG.US,D,20190524,000000,19.19,19.29,18.82,18.83,3437125,0
+PCG.US,D,20190528,000000,18.88,18.9528,17.4,17.73,10638598,0
+PCG.US,D,20190529,000000,17.55,17.77,16.76,17.13,7907361,0
+PCG.US,D,20190530,000000,17.3,18.72,16.27,17.78,9607275,0
+PCG.US,D,20190531,000000,17.55,17.68,16.705,17.1,9651370,0
+PCG.US,D,20190603,000000,17.2,17.89,17.008,17.89,6035376,0
+PCG.US,D,20190604,000000,18.05,19.44,17.71,18.74,7561180,0
+PCG.US,D,20190605,000000,18.74,21.27,18.38,20.75,14809977,0
+PCG.US,D,20190606,000000,20.57,21.26,19.09,20.97,10012029,0
+PCG.US,D,20190607,000000,20.83,21.07,20.35,20.46,5486915,0
+PCG.US,D,20190610,000000,20.88,21,19.53,19.77,3405466,0
+PCG.US,D,20190611,000000,19.86,19.97,18.97,19.1,7045835,0
+PCG.US,D,20190612,000000,18.94,19.53,17.97,18.24,5714625,0
+PCG.US,D,20190613,000000,18.3,18.47,18.03,18.29,2360255,0
+PCG.US,D,20190614,000000,18.19,18.64,18.1,18.48,1746814,0
+PCG.US,D,20190617,000000,18.6,19.09,18.54,18.88,3937406,0
+PCG.US,D,20190618,000000,19.14,19.69,18.96,19.14,3322800,0
+PCG.US,D,20190619,000000,19.62,21.07,19.42,20.53,16633781,0
+PCG.US,D,20190620,000000,21,23.85,20.8,23.57,19836372,0
+PCG.US,D,20190621,000000,22.75,25.19,22.12,22.96,21088682,0
+PCG.US,D,20190624,000000,22.97,23.3,21.265,21.67,8706234,0
+PCG.US,D,20190625,000000,21.66,22.21,20.93,21.6,13765848,0
+PCG.US,D,20190626,000000,21.55,21.91,20.95,21.72,5820759,0
+PCG.US,D,20190627,000000,21.75,24.033,21.49,23.95,7600645,0
+PCG.US,D,20190628,000000,23.74,24.1197,22.18,22.92,10740877,0
+PCG.US,D,20190701,000000,23.11,23.56,22.47,23.35,4685428,0
+PCG.US,D,20190702,000000,23.36,23.49,22.13,22.4,4797176,0
+PCG.US,D,20190703,000000,22.47,23.0999,22.03,22.37,3217291,0
+PCG.US,D,20190705,000000,22.22,22.26,21.57,21.79,3494280,0
+PCG.US,D,20190708,000000,21.45,21.84,20.92,21.73,8090902,0
+PCG.US,D,20190709,000000,21.69,23.0899,21.61,21.89,8019776,0
+PCG.US,D,20190710,000000,22.15,22.32,21.025,21.4,5758615,0
+PCG.US,D,20190711,000000,21.4,21.73,19.92,20.45,8982064,0
+PCG.US,D,20190712,000000,20.13,20.31,19.3,19.4,8907254,0
+PCG.US,D,20190715,000000,19.22,19.22,17.33,17.74,18190669,0
+PCG.US,D,20190716,000000,17.91,18.37,17.73,18.13,8245907,0
+PCG.US,D,20190717,000000,17.92,18.9,17.92,18.45,4627105,0
+PCG.US,D,20190718,000000,17.8,18.54,16.86,18.46,7566313,0
+PCG.US,D,20190719,000000,18.24,18.28,17.65,17.79,4229238,0
+PCG.US,D,20190722,000000,17.79,17.85,17.22,17.65,3766230,0
+PCG.US,D,20190723,000000,17.64,18.96,17.59,18.89,8663189,0
+PCG.US,D,20190724,000000,18.82,20.1599,18.35,18.89,7670624,0
+PCG.US,D,20190725,000000,19.29,19.44,18.015,18.35,3831298,0
+PCG.US,D,20190726,000000,18.28,18.72,18.14,18.7,3936785,0
+PCG.US,D,20190729,000000,18.7,18.7228,17.9,18.28,2574511,0
+PCG.US,D,20190730,000000,18.13,19.03,17.86,18,3989029,0
+PCG.US,D,20190731,000000,18.05,18.47,17.89,18.13,2690283,0
+PCG.US,D,20190801,000000,18.02,18.56,17.95,18.05,2634940,0
+PCG.US,D,20190802,000000,18.2,18.79,18.02,18.6,3289007,0
+PCG.US,D,20190805,000000,18.1,18.6,17.735,17.95,3377277,0
+PCG.US,D,20190806,000000,18.23,18.41,17.95,18.23,3839020,0
+PCG.US,D,20190807,000000,18.12,18.25,17.79,18.16,4913815,0
+PCG.US,D,20190808,000000,18.51,19.18,17.3,18.51,9807561,0
+PCG.US,D,20190809,000000,18.6,18.77,17.95,18.12,5856100,0
+PCG.US,D,20190812,000000,18,18.05,16.73,16.75,11060215,0
+PCG.US,D,20190813,000000,16.63,17.48,16.46,16.95,6669749,0
+PCG.US,D,20190814,000000,16.89,17,15.75,15.93,5340325,0
+PCG.US,D,20190815,000000,16.16,16.19,14,14.39,12635111,0
+PCG.US,D,20190816,000000,14.41,15.07,14.27,14.28,5123504,0
+PCG.US,D,20190819,000000,10.45,11.56,10.05,10.67,47553334,0
+PCG.US,D,20190820,000000,10.79,11.94,9.42,11.66,20856721,0
+PCG.US,D,20190821,000000,11.74,12.85,11.41,12.25,12416536,0
+PCG.US,D,20190822,000000,12.3,12.59,11.65,11.68,7342542,0
+PCG.US,D,20190823,000000,11.51,11.73,10.96,11.04,7666429,0
+PCG.US,D,20190826,000000,11.2,11.93,11.1,11.8,5314442,0
+PCG.US,D,20190827,000000,11.75,11.91,11.2,11.22,4596698,0
+PCG.US,D,20190828,000000,11.23,11.31,10.81,10.82,4387266,0
+PCG.US,D,20190829,000000,11,11.055,10.38,10.43,9036260,0
+PCG.US,D,20190830,000000,10.54,10.73,10.39,10.45,5226400,0
+PCG.US,D,20190903,000000,10.37,10.825,10.26,10.57,6421722,0
+PCG.US,D,20190904,000000,10.7,10.74,10.39,10.69,4176799,0
+PCG.US,D,20190905,000000,10.7,10.93,10.54,10.56,5397594,0
+PCG.US,D,20190906,000000,10.51,10.58,9.98,10.19,6305490,0
+PCG.US,D,20190909,000000,9.98,11.285,9.98,11.19,12042510,0
+PCG.US,D,20190910,000000,11.23,11.49,10.57,10.9,9931249,0
+PCG.US,D,20190911,000000,10.9,11.1983,10.57,10.68,6631409,0
+PCG.US,D,20190912,000000,10.84,10.879,10.1,10.1,6850325,0
+PCG.US,D,20190913,000000,11.01,11.21,10.31,11.18,18977204,0
+PCG.US,D,20190916,000000,11.27,11.39,10.67,11.01,5830156,0
+PCG.US,D,20190917,000000,10.95,11.21,10.605,11.16,6595826,0
+PCG.US,D,20190918,000000,11.18,12.1499,11.01,11.75,9465693,0
+PCG.US,D,20190919,000000,11.84,12.415,11.57,12.2,9514947,0
+PCG.US,D,20190920,000000,11,11.67,10.96,11.61,17647329,0
+PCG.US,D,20190923,000000,11.6,11.97,11.1364,11.54,10060081,0
+PCG.US,D,20190924,000000,11.65,12.41,10.52,10.93,30090752,0
+PCG.US,D,20190925,000000,10.95,11.1,10.63,10.77,9921904,0
+PCG.US,D,20190926,000000,10.85,11.32,10.62,10.7,10164934,0
+PCG.US,D,20190927,000000,10.6,10.62,10,10.12,9652480,0
+PCG.US,D,20190930,000000,10.09,10.145,9.59,10,9353764,0
+PCG.US,D,20191001,000000,9.86,10.09,9.6001,9.9,8685660,0
+PCG.US,D,20191002,000000,9.75,9.75,8.92,8.96,14704227,0
+PCG.US,D,20191003,000000,9.09,9.57,9.01,9.55,9771140,0
+PCG.US,D,20191004,000000,9.705,10.97,9.63,10.87,16369046,0
+PCG.US,D,20191007,000000,11,12.29,10.9,11.5,15780163,0
+PCG.US,D,20191008,000000,11.41,11.58,10.83,10.9,10734338,0
+PCG.US,D,20191009,000000,10.91,11.205,10.67,10.98,6675127,0
+PCG.US,D,20191010,000000,7.78,8.43,7.51,7.79,44695474,0
+PCG.US,D,20191011,000000,8.08,8.8,7.8,8.02,39578397,0
+PCG.US,D,20191014,000000,8.11,8.11,7.4,7.67,12777620,0
+PCG.US,D,20191015,000000,7.6,7.93,7.56,7.71,6980441,0
+PCG.US,D,20191016,000000,7.77,7.98,7.65,7.88,5301502,0
+PCG.US,D,20191017,000000,7.93,8.38,7.81,7.83,7904096,0
+PCG.US,D,20191018,000000,7.91,8.06,7.65,7.76,14027337,0
+PCG.US,D,20191021,000000,7.76,8.11,7.65,8.04,6293744,0
+PCG.US,D,20191022,000000,8.1,8.16,7.93,8.1,5291478,0
+PCG.US,D,20191023,000000,8.14,8.25,7.97,8.2,7177494,0
+PCG.US,D,20191024,000000,7.88,7.9,7.05,7.2,26083791,0
+PCG.US,D,20191025,000000,6.01,6.16,4.96,5,69486250,0
+PCG.US,D,20191028,000000,3.8,4.72,3.55,3.8,90983635,0
+PCG.US,D,20191029,000000,4.14,5.04,4,5.03,61729784,0
+PCG.US,D,20191030,000000,5.91,6.35,5.41,6.14,56266105,0
+PCG.US,D,20191031,000000,5.99,6.18,5.76,6.17,18751792,0
+PCG.US,D,20191101,000000,6.42,6.75,6.24,6.43,25562141,0
+PCG.US,D,20191104,000000,6.65,7.83,6.6,7.27,46564132,0
+PCG.US,D,20191105,000000,7.75,8.2,7.52,8,37076801,0
+PCG.US,D,20191106,000000,7.65,7.7,6.485,6.92,24278492,0
+PCG.US,D,20191107,000000,6.49,6.89,5.83,6.02,25419021,0
+PCG.US,D,20191108,000000,6.28,6.5799,6.08,6.48,15353853,0
+PCG.US,D,20191111,000000,6.49,6.5,5.96,6.26,11580584,0
+PCG.US,D,20191112,000000,6.31,7.48,6.31,7.06,28131158,0
+PCG.US,D,20191113,000000,7.3,7.57,6.71,6.92,18212872,0
+PCG.US,D,20191114,000000,7.04,7.04,6.38,6.7,12957304,0
+PCG.US,D,20191115,000000,6.76,7.485,6.75,7.42,18479407,0
+PCG.US,D,20191118,000000,7.7,7.96,6.965,7.09,24981911,0
+PCG.US,D,20191119,000000,7.07,7.09,6.75,6.84,11670713,0
+PCG.US,D,20191120,000000,6.77,7.15,6.65,7.15,11609998,0
+PCG.US,D,20191121,000000,7.19,7.47,6.98,7.01,11278995,0
+PCG.US,D,20191122,000000,7.16,7.48,7.12,7.31,15216340,0
+PCG.US,D,20191125,000000,7.42,7.67,7.355,7.4,13125920,0
+PCG.US,D,20191126,000000,7.49,7.6,7.18,7.47,11816312,0
+PCG.US,D,20191127,000000,7.44,7.62,7.33,7.55,9214583,0
+PCG.US,D,20191129,000000,7.3,7.6,7.18,7.46,7648429,0
+PCG.US,D,20191202,000000,7.52,8,7.5,7.86,13506931,0
+PCG.US,D,20191203,000000,7.62,8.53,7.57,8.52,16368864,0
+PCG.US,D,20191204,000000,8.83,10.75,8.8,9.47,61181030,0
+PCG.US,D,20191205,000000,10.08,10.16,8.96,9.78,21695006,0
+PCG.US,D,20191206,000000,9.63,10.2,9.44,9.65,13562096,0
+PCG.US,D,20191209,000000,10.88,11.58,10.85,11.18,46732369,0
+PCG.US,D,20191210,000000,11.2,12.8,11.13,12.32,48641488,0
+PCG.US,D,20191211,000000,12.7,13.09,11.93,12.14,41699827,0
+PCG.US,D,20191212,000000,12.05,12.25,11.02,11.72,32112406,0
+PCG.US,D,20191213,000000,11.76,11.97,10.6,11.24,25163129,0
+PCG.US,D,20191216,000000,8.89,10.97,8.635,9.67,51454492,0
+PCG.US,D,20191217,000000,10.49,11.13,9.81,10.91,35483888,0
+PCG.US,D,20191218,000000,12.04,12.12,11.2661,11.31,43473393,0
+PCG.US,D,20191219,000000,11.08,11.45,10.86,10.92,29178546,0
+PCG.US,D,20191220,000000,10.91,11.04,10.275,10.99,16408358,0
+PCG.US,D,20191223,000000,10.92,11.38,10.77,10.94,9931314,0
+PCG.US,D,20191224,000000,10.9305,11.07,10.77,10.95,4972014,0
+PCG.US,D,20191226,000000,10.95,11,10.76,10.86,6313284,0
+PCG.US,D,20191227,000000,10.67,10.78,10.31,10.44,9540275,0
+PCG.US,D,20191230,000000,10.25,10.88,10.1,10.8,12746730,0
+PCG.US,D,20191231,000000,10.67,11.06,10.67,10.87,10593479,0
+PCG.US,D,20200102,000000,10.91,11,10.77,10.85,8936759,0
+PCG.US,D,20200103,000000,10.77,10.87,10.56,10.57,5038213,0
+PCG.US,D,20200106,000000,10.65,10.69,10.36,10.38,7105873,0
+PCG.US,D,20200107,000000,10.42,10.84,10.38,10.58,5556818,0
+PCG.US,D,20200108,000000,10.45,10.64,10.055,10.61,7009992,0
+PCG.US,D,20200109,000000,10.5,10.54,10.2,10.26,7008361,0
+PCG.US,D,20200110,000000,10.27,10.5264,10.17,10.2,8817447,0
+PCG.US,D,20200113,000000,10.3,11.6,10.3,11.07,16036236,0
+PCG.US,D,20200114,000000,11.08,12.31,11.07,11.92,24874470,0
+PCG.US,D,20200115,000000,12.57,13.28,12.44,12.75,21127619,0
+PCG.US,D,20200116,000000,12.58,12.97,12.46,12.63,8360653,0
+PCG.US,D,20200117,000000,12.63,13.2,12.63,13.08,10251287,0
+PCG.US,D,20200121,000000,13.17,13.66,13.085,13.23,10060538,0
+PCG.US,D,20200122,000000,13.27,13.27,12.21,12.54,12971241,0
+PCG.US,D,20200123,000000,13.5,14.15,12.93,13.73,24174779,0
+PCG.US,D,20200124,000000,13.8,14.5,13.8,14.27,16386956,0
+PCG.US,D,20200127,000000,13.95,14.33,13.85,14.04,8289862,0
+PCG.US,D,20200128,000000,14.31,14.96,14.27,14.95,12483242,0
+PCG.US,D,20200129,000000,15.19,15.32,14.35,15.05,14440716,0
+PCG.US,D,20200130,000000,14.67,15.03,14.61,14.91,8559714,0
+PCG.US,D,20200131,000000,14.89,15.57,14.8697,15.21,11640885,0
+PCG.US,D,20200203,000000,16.28,17.4,16.16,17.27,26558287,0
+PCG.US,D,20200204,000000,17.4,17.46,15.83,16.75,17597041,0
+PCG.US,D,20200205,000000,17.11,17.44,16.71,16.89,10039362,0
+PCG.US,D,20200206,000000,16.96,17.26,16.73,16.84,6924849,0
+PCG.US,D,20200207,000000,16.83,17.38,16.8,17.35,13191513,0
+PCG.US,D,20200210,000000,17.39,18.095,17.21,18.03,10945713,0
+PCG.US,D,20200211,000000,18,18.34,17.58,17.9,12003339,0
+PCG.US,D,20200212,000000,17.85,17.88,15.85,16.87,14108833,0
+PCG.US,D,20200213,000000,16.86,17.333,16.52,16.76,5995375,0
+PCG.US,D,20200214,000000,16.75,16.83,15.78,16.2,15097181,0
+PCG.US,D,20200218,000000,16.05,16.57,15.95,16.09,7690901,0
+PCG.US,D,20200219,000000,16.49,17.54,16.42,17.51,14456633,0
+PCG.US,D,20200220,000000,17.21,17.85,17.15,17.85,8394465,0
+PCG.US,D,20200221,000000,17.66,17.95,17.41,17.92,6228276,0
+PCG.US,D,20200224,000000,17.45,17.82,17.09,17.25,7912597,0
+PCG.US,D,20200225,000000,17.22,17.63,17.1,17.57,9600233,0
+PCG.US,D,20200226,000000,17.25,17.59,16.69,16.72,9198983,0
+PCG.US,D,20200227,000000,16.19,16.97,14.87,16.33,12638294,0
+PCG.US,D,20200228,000000,15.41,16.19,15.2,15.5,13626390,0
+PCG.US,D,20200302,000000,15.58,15.65,14.88,15.05,14760265,0
+PCG.US,D,20200303,000000,15.4,15.44,14.545,14.81,7464412,0
+PCG.US,D,20200304,000000,14.99,15.58,14.97,15.13,9855948,0
+PCG.US,D,20200305,000000,15.05,15.3262,14.96,15.08,7062490,0
+PCG.US,D,20200306,000000,14.59,14.7195,14.18,14.27,7885751,0
+PCG.US,D,20200309,000000,12.81,13.29,11.51,12.62,12804060,0
+PCG.US,D,20200310,000000,13.2,13.9,12.75,13.9,9255506,0
+PCG.US,D,20200311,000000,13.53,13.6555,12,12.04,10430991,0
+PCG.US,D,20200312,000000,10.33,10.91,8.81,9.06,18111499,0
+PCG.US,D,20200313,000000,10.01,10.46,9,10.21,12205773,0
+PCG.US,D,20200316,000000,9.14,10,8.75,8.95,14589249,0
+PCG.US,D,20200317,000000,9.5498,9.6997,8.49,9.22,13725967,0
+PCG.US,D,20200318,000000,8.88,9.1,6.25,7.27,17120048,0
+PCG.US,D,20200319,000000,7.93,8.26,7,7.91,16505325,0
+PCG.US,D,20200320,000000,8.38,8.4,7.135,7.22,14667048,0
+PCG.US,D,20200323,000000,8.76,8.88,7.29,8.12,29026768,0
+PCG.US,D,20200324,000000,8.61,9.3,8.5,8.83,23002619,0
+PCG.US,D,20200325,000000,9.37,9.38,8.55,9.25,15973196,0
+PCG.US,D,20200326,000000,9.48,10.26,9.1501,9.79,22780586,0
+PCG.US,D,20200327,000000,9.25,9.72,9.11,9.6,10242117,0
+PCG.US,D,20200330,000000,9.37,10.0599,9.2101,9.67,8771080,0
+PCG.US,D,20200331,000000,9.66,9.73,8.99,8.99,20099091,0
+PCG.US,D,20200401,000000,8.48,8.97,8.2,8.42,16403291,0
+PCG.US,D,20200402,000000,8.4,8.715,8.13,8.28,9848983,0
+PCG.US,D,20200403,000000,8.31,8.34,7.85,7.93,11429207,0
+PCG.US,D,20200406,000000,8.28,8.79,8.26,8.56,10922173,0
+PCG.US,D,20200407,000000,9.01,9.06,8.555,8.57,9039809,0
+PCG.US,D,20200408,000000,8.95,10.955,8.8,10.9,20167046,0
+PCG.US,D,20200409,000000,11.46,12.5985,11.0648,11.99,19683239,0
+PCG.US,D,20200413,000000,11.82,11.91,10.925,11.6,7140965,0
+PCG.US,D,20200414,000000,12,12.25,11.77,11.96,7385771,0
+PCG.US,D,20200415,000000,11.34,11.87,11.05,11.31,9055056,0
+PCG.US,D,20200416,000000,11.5,11.5601,11.009,11.13,5524066,0
+PCG.US,D,20200417,000000,11.62,11.64,10.96,11.41,6327812,0
+PCG.US,D,20200420,000000,10.95,11.3514,10.77,11.14,3244999,0
+PCG.US,D,20200421,000000,10.82,11.12,10.32,10.84,6387881,0
+PCG.US,D,20200422,000000,10.97,11.15,10.76,11,5212480,0
+PCG.US,D,20200423,000000,11.1,11.25,10.88,11,4020718,0
+PCG.US,D,20200424,000000,11,11.06,10.47,10.61,8508681,0
+PCG.US,D,20200427,000000,10.72,10.83,10.47,10.48,9804846,0
+PCG.US,D,20200428,000000,10.65,11.005,10.55,10.92,6763470,0
+PCG.US,D,20200429,000000,11.18,11.25,10.5,10.51,6230499,0
+PCG.US,D,20200430,000000,10.4,10.71,10.305,10.64,5889439,0
+PCG.US,D,20200501,000000,10.35,10.63,9.94,10.14,7936091,0
+PCG.US,D,20200504,000000,10.61,11.18,10.278,11,10338619,0
+PCG.US,D,20200505,000000,11.58,11.93,11.36,11.81,11192689,0
+PCG.US,D,20200506,000000,11.94,12.12,11.34,11.49,7754721,0
+PCG.US,D,20200507,000000,11.56,11.7292,11.02,11.14,6543961,0
+PCG.US,D,20200508,000000,11.27,11.63,11.104,11.59,5692910,0
+PCG.US,D,20200511,000000,11.5,11.52,10.99,11.3,5552040,0
+PCG.US,D,20200512,000000,11.32,11.45,11.035,11.19,6999619,0
+PCG.US,D,20200513,000000,11.03,11.14,10.75,11.11,7183749,0
+PCG.US,D,20200514,000000,10.9,11.14,10.48,11.1,7110319,0
+PCG.US,D,20200515,000000,11.14,11.35,10.9,11.33,11449717,0
+PCG.US,D,20200518,000000,12,12.32,11.91,12.27,8964366,0
+PCG.US,D,20200519,000000,12.14,12.68,11.63,11.86,9749045,0
+PCG.US,D,20200520,000000,12.18,12.38,11.98,12,8400595,0
+PCG.US,D,20200521,000000,12.02,12.195,11.81,11.83,7865030,0
+PCG.US,D,20200522,000000,11.83,12,11.46,11.7,12337757,0
+PCG.US,D,20200526,000000,12.02,12.06,10.74,11.08,28100829,0
+PCG.US,D,20200527,000000,11.18,11.3,10.68,10.93,13908575,0
+PCG.US,D,20200528,000000,11.13,11.77,10.86,11.68,12178944,0
+PCG.US,D,20200529,000000,12.11,12.18,11.44,11.86,13541028,0
+PCG.US,D,20200601,000000,11.52,11.96,11.51,11.87,5681833,0
+PCG.US,D,20200602,000000,11.87,12,11.64,11.84,5010913,0
+PCG.US,D,20200603,000000,11.8,12.1299,11.78,11.83,5755386,0
+PCG.US,D,20200604,000000,11.85,12.045,11.61,11.87,9058526,0
+PCG.US,D,20200605,000000,12.16,13.34,12.04,12.52,18177079,0
+PCG.US,D,20200608,000000,13.02,13.08,12.145,12.57,19534205,0
+PCG.US,D,20200609,000000,12.66,12.66,11.63,11.81,12466926,0
+PCG.US,D,20200610,000000,11.85,12.125,11.425,12.04,12711097,0
+PCG.US,D,20200611,000000,11.54,11.81,10.875,11,26889961,0
+PCG.US,D,20200612,000000,11.26,11.42,10.65,11.02,19443543,0
+PCG.US,D,20200615,000000,10.78,11.02,10.63,10.98,8984855,0
+PCG.US,D,20200616,000000,11.23,11.27,10.78,10.95,14839895,0
+PCG.US,D,20200617,000000,11.1,11.16,10.89,11.05,10176749,0
+PCG.US,D,20200618,000000,10.89,11.02,10.76,10.8,5921571,0
+PCG.US,D,20200619,000000,10.89,10.9399,10.07,10.22,20299504,0
+PCG.US,D,20200622,000000,10.4,10.7,9.94,9.97,12541748,0
+PCG.US,D,20200623,000000,10.04,10.14,9.48,9.91,17690974,0
+PCG.US,D,20200624,000000,9.83,10,9.6,9.8,27727311,0
+PCG.US,D,20200625,000000,9.72,9.99,9.29,9.73,38937218,0
+PCG.US,D,20200626,000000,9.73,10.065,9.01,9.13,164312471,0
+PCG.US,D,20200629,000000,9.11,9.29,8.9,9.06,38401975,0
+PCG.US,D,20200630,000000,9.03,9.17,8.65,8.87,55881423,0
+PCG.US,D,20200701,000000,8.94,9.09,8.85,9.03,67167889,0
+PCG.US,D,20200702,000000,9.21,9.65,9.05,9.45,67873531,0
+PCG.US,D,20200706,000000,9.63,9.66,8.93,9.15,35122196,0
+PCG.US,D,20200707,000000,9.07,9.18,8.86,8.96,29390573,0
+PCG.US,D,20200708,000000,8.99,9.03,8.6,8.78,32268937,0
+PCG.US,D,20200709,000000,8.72,8.78,8.35,8.59,40544862,0
+PCG.US,D,20200710,000000,8.5,9.125,8.5,9.09,27365707,0
+PCG.US,D,20200713,000000,9.05,9.26,9,9.06,25794321,0
+PCG.US,D,20200714,000000,8.97,9.36,8.9,9.36,16119463,0
+PCG.US,D,20200715,000000,9.42,9.5,9.17,9.2,19555568,0
+PCG.US,D,20200716,000000,9.19,9.19,8.93,9.02,17867180,0
+PCG.US,D,20200717,000000,8.92,9.28,8.88,9.22,19241990,0
+PCG.US,D,20200720,000000,9.11,9.425,9.075,9.33,17643392,0
+PCG.US,D,20200721,000000,9.3,9.56,9.25,9.49,28010617,0
+PCG.US,D,20200722,000000,9.45,9.565,9.36,9.5,21920168,0
+PCG.US,D,20200723,000000,9.46,9.59,9.38,9.47,20477046,0
+PCG.US,D,20200724,000000,9.47,9.54,9.36,9.36,22411526,0
+PCG.US,D,20200727,000000,9.49,9.58,9.045,9.05,29504249,0
+PCG.US,D,20200728,000000,9.05,9.25,8.935,8.94,18525577,0
+PCG.US,D,20200729,000000,9,9.215,8.81,9.2,24426944,0
+PCG.US,D,20200730,000000,9.14,9.53,9.04,9.28,22771990,0
+PCG.US,D,20200731,000000,9.25,9.425,9.04,9.35,28842917,0
+PCG.US,D,20200803,000000,9.3,9.3234,9.04,9.1,16215028,0
+PCG.US,D,20200804,000000,9.12,9.25,9.01,9.04,19628261,0
+PCG.US,D,20200805,000000,9.08,9.12,8.86,8.88,27858014,0
+PCG.US,D,20200806,000000,8.98,9.12,8.8618,9.1,13275279,0
+PCG.US,D,20200807,000000,9.02,9.18,9.02,9.1,12132193,0
+PCG.US,D,20200810,000000,9.09,9.16,9.05,9.13,12743789,0
+PCG.US,D,20200811,000000,9.21,9.23,9.02,9.09,12053762,0
+PCG.US,D,20200812,000000,9.19,9.33,9.13,9.28,11904829,0
+PCG.US,D,20200813,000000,9.41,9.68,9.38,9.62,32146501,0
+PCG.US,D,20200814,000000,9.56,9.62,9.365,9.41,11318433,0
+PCG.US,D,20200817,000000,9.45,9.45,9.16,9.17,15415715,0
+PCG.US,D,20200818,000000,9.15,9.38,9.09,9.36,14963602,0
+PCG.US,D,20200819,000000,9.25,9.4,9.155,9.23,14570330,0
+PCG.US,D,20200820,000000,9.16,9.3,8.87,8.93,23523830,0
+PCG.US,D,20200821,000000,8.93,9.1,8.78,9.08,16442963,0
+PCG.US,D,20200824,000000,9.11,9.16,8.86,9.13,15757029,0
+PCG.US,D,20200825,000000,9.14,9.195,8.98,9.11,11038969,0
+PCG.US,D,20200826,000000,9.06,9.12,8.74,8.87,18936344,0
+PCG.US,D,20200827,000000,8.94,9.235,8.92,9.17,22956278,0
+PCG.US,D,20200828,000000,9.2,9.27,9.04,9.13,13346963,0
+PCG.US,D,20200831,000000,9.12,9.37,9.12,9.26,74536598,0
+PCG.US,D,20200901,000000,9.18,9.315,9.005,9.12,16922376,0
+PCG.US,D,20200902,000000,9.15,9.4,9.1002,9.27,17021828,0
+PCG.US,D,20200903,000000,9.21,9.375,9.13,9.16,16843249,0
+PCG.US,D,20200904,000000,9.14,9.28,9,9.19,17964240,0
+PCG.US,D,20200908,000000,9.14,9.25,8.98,9.22,18593958,0
+PCG.US,D,20200909,000000,9.19,9.31,9.04,9.11,14551886,0
+PCG.US,D,20200910,000000,9.06,9.17,8.96,9,19265022,0
+PCG.US,D,20200911,000000,9,9.11,8.89,9.06,18868023,0
+PCG.US,D,20200914,000000,9.1,9.68,9.095,9.64,32861907,0
+PCG.US,D,20200915,000000,9.64,9.98,9.59,9.78,27952688,0
+PCG.US,D,20200916,000000,9.83,9.915,9.72,9.79,28647891,0
+PCG.US,D,20200917,000000,9.63,9.79,9.6,9.78,18742217,0
+PCG.US,D,20200918,000000,9.76,9.8296,9.44,9.71,109816743,0
+PCG.US,D,20200921,000000,9.49,9.65,9.24,9.63,19741534,0
+PCG.US,D,20200922,000000,9.57,9.9,9.56,9.85,21907304,0
+PCG.US,D,20200923,000000,9.83,9.855,9.51,9.6,18741240,0
+PCG.US,D,20200924,000000,9.56,9.8,9.305,9.79,14727079,0
+PCG.US,D,20200925,000000,9.8,10.04,9.73,10,19752215,0
+PCG.US,D,20200928,000000,9.96,9.99,9.195,9.45,48154897,0
+PCG.US,D,20200929,000000,9.45,9.54,9.33,9.39,22465126,0
+PCG.US,D,20200930,000000,9.45,9.63,9.345,9.39,18488589,0
+PCG.US,D,20201001,000000,9.5,9.83,9.45,9.83,19407886,0
+PCG.US,D,20201002,000000,9.69,10.05,9.62,9.9,26849560,0
+PCG.US,D,20201005,000000,9.93,10,9.85,9.94,25868565,0
+PCG.US,D,20201006,000000,9.95,10.44,9.91,10.15,40086543,0
+PCG.US,D,20201007,000000,10.27,10.37,10.165,10.26,13083847,0
+PCG.US,D,20201008,000000,10.31,10.61,10.28,10.57,18065305,0
+PCG.US,D,20201009,000000,10.56,10.79,10.44,10.76,16479220,0
+PCG.US,D,20201012,000000,10.13,10.56,10.11,10.45,24111387,0
+PCG.US,D,20201013,000000,10.4,10.4675,10.29,10.32,12883286,0
+PCG.US,D,20201014,000000,10.3,10.44,10.205,10.37,8399446,0
+PCG.US,D,20201015,000000,10.31,10.59,10.24,10.51,9102342,0
+PCG.US,D,20201016,000000,10.51,10.59,10.42,10.53,11999640,0
+PCG.US,D,20201019,000000,10.59,10.87,10.495,10.82,20547218,0
+PCG.US,D,20201020,000000,10.9,11.07,10.735,10.92,16127444,0
+PCG.US,D,20201021,000000,10.92,10.95,10.55,10.58,17683548,0
+PCG.US,D,20201022,000000,10.5,10.55,10.11,10.23,23400947,0
+PCG.US,D,20201023,000000,10.3,10.33,10.13,10.25,8059477,0
+PCG.US,D,20201026,000000,10.18,10.33,10,10.03,17385402,0
+PCG.US,D,20201027,000000,10.03,10.18,9.91,9.91,8333920,0
+PCG.US,D,20201028,000000,9.8,9.965,9.7,9.7,12064463,0
+PCG.US,D,20201029,000000,9.65,9.84,9.46,9.74,11001689,0
+PCG.US,D,20201030,000000,9.71,9.82,9.47,9.56,10338666,0
+PCG.US,D,20201102,000000,9.6,9.71,9.475,9.65,8404866,0
+PCG.US,D,20201103,000000,9.69,9.83,9.55,9.67,10010495,0
+PCG.US,D,20201104,000000,9.62,10.126,9.62,10.06,10894909,0
+PCG.US,D,20201105,000000,10.25,10.25,9.82,9.83,7386594,0
+PCG.US,D,20201106,000000,9.94,10.16,9.88,10.15,9358814,0
+PCG.US,D,20201109,000000,10.23,10.54,10.23,10.42,17776117,0
+PCG.US,D,20201110,000000,10.42,10.48,10.21,10.41,10660634,0
+PCG.US,D,20201111,000000,10.49,10.87,10.42,10.71,16852004,0
+PCG.US,D,20201112,000000,10.85,11.35,10.71,11.1,34937280,0
+PCG.US,D,20201113,000000,11.18,11.42,10.96,11.4,22669618,0
+PCG.US,D,20201116,000000,11.46,11.73,11.4,11.54,17302773,0
+PCG.US,D,20201117,000000,11.75,11.92,11.65,11.72,25361756,0
+PCG.US,D,20201118,000000,12.1,12.855,12.02,12.65,51663622,0
+PCG.US,D,20201119,000000,12.63,12.74,12.2,12.29,24446826,0
+PCG.US,D,20201120,000000,12.36,12.76,12.32,12.66,17944249,0
+PCG.US,D,20201123,000000,12.77,12.88,12.635,12.7,15419633,0
+PCG.US,D,20201124,000000,12.83,12.9,12.71,12.82,22865947,0
+PCG.US,D,20201125,000000,12.77,12.8,12.42,12.64,20485510,0
+PCG.US,D,20201127,000000,12.6403,12.91,12.64,12.73,10388349,0
+PCG.US,D,20201130,000000,12.73,12.87,12.53,12.7,48998807,0
+PCG.US,D,20201201,000000,12.75,12.82,12.55,12.69,14579741,0
+PCG.US,D,20201202,000000,12.62,12.685,12.4,12.53,11593232,0
+PCG.US,D,20201203,000000,12.6,12.68,12.5,12.6,13084142,0
+PCG.US,D,20201204,000000,12.66,12.68,12.26,12.49,13533352,0
+PCG.US,D,20201207,000000,12.4,12.57,12.31,12.53,16369137,0
+PCG.US,D,20201208,000000,12.45,12.52,12.275,12.32,11738921,0
+PCG.US,D,20201209,000000,12.32,12.45,12.21,12.39,20102073,0
+PCG.US,D,20201210,000000,12.47,12.5,11.92,12.02,18942335,0
+PCG.US,D,20201211,000000,11.89,12.17,11.85,11.94,9611709,0
+PCG.US,D,20201214,000000,11.93,12.09,11.7903,11.85,10367777,0
+PCG.US,D,20201215,000000,11.8,12.2,11.57,12.2,16291743,0
+PCG.US,D,20201216,000000,12.33,12.38,11.96,12.06,16446458,0
+PCG.US,D,20201217,000000,12.17,12.33,12.12,12.24,18397729,0
+PCG.US,D,20201218,000000,12.2,12.37,12.08,12.27,32731228,0
+PCG.US,D,20201221,000000,12.07,12.2875,12.02,12.26,19258256,0
+PCG.US,D,20201222,000000,12.22,12.44,12.11,12.44,19207071,0
+PCG.US,D,20201223,000000,12.44,12.65,12.43,12.51,17215009,0
+PCG.US,D,20201224,000000,12.5,12.56,12.34,12.39,4560970,0
+PCG.US,D,20201228,000000,12.31,12.46,12.27,12.32,9418584,0
+PCG.US,D,20201229,000000,12.32,12.42,11.9,11.96,12177687,0
+PCG.US,D,20201230,000000,11.99,12.37,11.99,12.34,9327220,0
+PCG.US,D,20201231,000000,12.26,12.51,12.23,12.46,8342596,0
+PCG.US,D,20210104,000000,12.48,12.53,12.21,12.21,10129543,0
+PCG.US,D,20210105,000000,12.32,12.39,12.21,12.38,9191196,0
+PCG.US,D,20210106,000000,12.29,12.45,12.21,12.38,10020407,0
+PCG.US,D,20210107,000000,12.35,12.43,12.21,12.31,13179509,0
+PCG.US,D,20210108,000000,12.34,12.355,12.165,12.24,10328990,0
+PCG.US,D,20210111,000000,12.13,12.21,11.99,12.21,16973092,0
+PCG.US,D,20210112,000000,12.15,12.23,12.09,12.18,8179255,0
+PCG.US,D,20210113,000000,12.2,12.21,12.05,12.1,8362046,0
+PCG.US,D,20210114,000000,12.16,12.2,11.8,11.83,10517172,0
+PCG.US,D,20210115,000000,11.91,12.43,11.9,12.24,19752501,0
+PCG.US,D,20210119,000000,12.27,12.31,11.95,12.03,11774257,0
+PCG.US,D,20210120,000000,12.05,12.25,11.94,12.24,14695770,0
+PCG.US,D,20210121,000000,12.16,12.25,11.93,11.99,10841044,0
+PCG.US,D,20210122,000000,11.96,11.96,11.54,11.72,13161379,0
+PCG.US,D,20210125,000000,11.72,11.79,11.34,11.35,14494626,0
+PCG.US,D,20210126,000000,11.35,11.56,10.93,11.06,21212501,0
+PCG.US,D,20210127,000000,10.89,10.99,10.625,10.79,21061503,0
+PCG.US,D,20210128,000000,10.8,11.59,10.79,11.56,13277865,0
+PCG.US,D,20210129,000000,11.41,11.67,11.32,11.43,11596190,0
+PCG.US,D,20210201,000000,11.43,11.7,11.18,11.49,12987920,0
+PCG.US,D,20210202,000000,11.57,11.77,11.43,11.73,7704669,0
+PCG.US,D,20210203,000000,11.77,11.97,11.7,11.97,9846631,0
+PCG.US,D,20210204,000000,12.02,12.03,11.715,12,13307192,0
+PCG.US,D,20210205,000000,12.01,12.04,11.83,11.86,4818392,0
+PCG.US,D,20210208,000000,11.83,11.92,11.73,11.89,5372175,0
+PCG.US,D,20210209,000000,11.91,11.93,11.66,11.76,11356566,0
+PCG.US,D,20210210,000000,11.82,12.11,11.8102,12.08,11077094,0
+PCG.US,D,20210211,000000,12.1,12.1799,11.81,12,9367572,0
+PCG.US,D,20210212,000000,11.98,12.01,11.78,11.8,8080655,0
+PCG.US,D,20210216,000000,11.8,11.9,11.66,11.8,6262160,0
+PCG.US,D,20210217,000000,11.76,11.81,11.57,11.71,7877462,0
+PCG.US,D,20210218,000000,11.62,11.8081,11.46,11.76,13505544,0
+PCG.US,D,20210219,000000,11.7,11.95,11.57,11.64,10602909,0
+PCG.US,D,20210222,000000,11.64,11.64,11.255,11.41,41695092,0
+PCG.US,D,20210223,000000,11.32,11.44,11.1032,11.23,13112755,0
+PCG.US,D,20210224,000000,11.28,11.555,11.245,11.41,16186923,0
+PCG.US,D,20210225,000000,11.4,11.585,10.71,10.88,23817012,0
+PCG.US,D,20210226,000000,10.87,11.025,10.51,10.51,14149803,0
+PCG.US,D,20210301,000000,10.68,11.135,10.64,10.97,16394782,0
+PCG.US,D,20210302,000000,10.99,11.04,10.76,10.88,11072871,0
+PCG.US,D,20210303,000000,10.9,10.945,10.7,10.75,12404232,0
+PCG.US,D,20210304,000000,10.91,10.91,10.515,10.73,11703657,0
+PCG.US,D,20210305,000000,10.7,10.89,10.325,10.85,20816628,0
+PCG.US,D,20210308,000000,10.88,11.33,10.81,11.16,17458092,0
+PCG.US,D,20210309,000000,11.33,11.44,11.11,11.34,9743347,0
+PCG.US,D,20210310,000000,11.42,11.5,11.365,11.46,11980085,0
+PCG.US,D,20210311,000000,11.46,11.65,11.38,11.45,34908096,0
+PCG.US,D,20210312,000000,11.46,11.62,11.4,11.51,10280596,0
+PCG.US,D,20210315,000000,11.61,11.85,11.57,11.85,15952862,0
+PCG.US,D,20210316,000000,11.8,11.89,11.57,11.87,11311340,0
+PCG.US,D,20210317,000000,11.8,11.88,11.68,11.82,13395391,0
+PCG.US,D,20210318,000000,11.71,11.74,11.26,11.3,17140841,0
+PCG.US,D,20210319,000000,11.37,11.58,11.19,11.26,37466476,0
+PCG.US,D,20210322,000000,11.18,11.26,11.03,11.11,9974063,0
+PCG.US,D,20210323,000000,11.13,11.19,10.89,10.92,8775693,0
+PCG.US,D,20210324,000000,10.96,11.76,10.92,11.31,30567151,0
+PCG.US,D,20210325,000000,11.33,11.92,11.29,11.89,18826633,0
+PCG.US,D,20210326,000000,11.86,12.08,11.78,12.07,14322232,0
+PCG.US,D,20210329,000000,12.02,12.06,11.51,11.51,12245420,0
+PCG.US,D,20210330,000000,11.45,11.6,11.41,11.49,9157937,0
+PCG.US,D,20210331,000000,11.55,11.82,11.55,11.71,10433799,0
+PCG.US,D,20210401,000000,11.7,11.8,11.41,11.5,9542381,0
+PCG.US,D,20210405,000000,11.64,11.85,11.56,11.66,10902845,0
+PCG.US,D,20210406,000000,11.57,11.66,11.32,11.44,12846669,0
+PCG.US,D,20210407,000000,11.38,11.5,11.27,11.34,9202498,0
+PCG.US,D,20210408,000000,11.34,11.41,11.26,11.29,10219487,0
+PCG.US,D,20210409,000000,11.29,11.58,11.29,11.51,16709755,0
+PCG.US,D,20210412,000000,11.51,11.675,11.48,11.58,13572536,0
+PCG.US,D,20210413,000000,11.41,11.725,11.26,11.66,17335949,0
+PCG.US,D,20210414,000000,11.63,11.877,11.605,11.79,14879249,0
+PCG.US,D,20210415,000000,11.77,11.885,11.68,11.87,15425930,0
+PCG.US,D,20210416,000000,11.9,11.97,11.57,11.58,38392162,0
+PCG.US,D,20210419,000000,11.59,11.685,11.16,11.2,17380869,0
+PCG.US,D,20210420,000000,11.13,11.295,11.06,11.2,13378942,0
+PCG.US,D,20210421,000000,11.09,11.19,10.99,11.15,9333925,0
+PCG.US,D,20210422,000000,11.25,11.27,10.97,10.99,13701231,0
+PCG.US,D,20210423,000000,10.98,11.085,10.81,10.97,14603833,0
+PCG.US,D,20210426,000000,11.03,11.03,10.8,10.8,17830714,0
+PCG.US,D,20210427,000000,10.83,10.8506,10.62,10.64,17897614,0
+PCG.US,D,20210428,000000,10.7,10.81,10.58,10.79,20286309,0
+PCG.US,D,20210429,000000,10.76,10.89,10.37,10.79,18990272,0
+PCG.US,D,20210430,000000,10.72,11.32,10.72,11.32,17878005,0
+PCG.US,D,20210503,000000,11.3,11.49,11.17,11.43,21193145,0
+PCG.US,D,20210504,000000,11.5,11.5,11.07,11.32,18482723,0
+PCG.US,D,20210505,000000,11.34,11.34,10.97,10.98,10671598,0
+PCG.US,D,20210506,000000,11.02,11.07,10.79,10.94,9851706,0
+PCG.US,D,20210507,000000,10.93,11.14,10.83,10.94,14316727,0
+PCG.US,D,20210510,000000,10.96,11.09,10.86,10.88,11039375,0
+PCG.US,D,20210511,000000,10.79,10.92,10.68,10.89,8888467,0
+PCG.US,D,20210512,000000,10.89,10.89,10.47,10.47,10247887,0
+PCG.US,D,20210513,000000,10.55,10.68,10.47,10.63,14197942,0
+PCG.US,D,20210514,000000,10.67,10.94,10.65,10.81,13753833,0
+PCG.US,D,20210517,000000,10.78,10.93,10.735,10.85,10756208,0
+PCG.US,D,20210518,000000,10.85,10.89,10.53,10.77,15950530,0
+PCG.US,D,20210519,000000,10.64,10.67,10.33,10.53,13826471,0
+PCG.US,D,20210520,000000,10.52,10.6469,10.325,10.4,14202553,0
+PCG.US,D,20210521,000000,10.41,10.45,10.235,10.28,11653114,0
+PCG.US,D,20210524,000000,10.3,10.61,10.3,10.58,11219255,0
+PCG.US,D,20210525,000000,10.53,10.57,10.03,10.06,18107008,0
+PCG.US,D,20210526,000000,10.07,10.2,9.94,10.03,26309262,0
+PCG.US,D,20210527,000000,10.08,10.08,9.9,9.92,16342679,0
+PCG.US,D,20210528,000000,9.95,10.185,9.94,10.14,16350814,0
+PCG.US,D,20210601,000000,10.16,10.21,9.94,10.15,11621057,0
+PCG.US,D,20210602,000000,10.175,10.265,10.12,10.23,11951815,0
+PCG.US,D,20210603,000000,10.21,10.46,10.135,10.43,12293487,0
+PCG.US,D,20210604,000000,10.45,10.46,10.33,10.38,13684012,0
+PCG.US,D,20210607,000000,10.38,10.46,10.25,10.3,15342567,0
+PCG.US,D,20210608,000000,10.3,10.35,10.22,10.23,7724680,0
+PCG.US,D,20210609,000000,10.25,10.36,10.19,10.28,9174501,0
+PCG.US,D,20210610,000000,10.32,10.545,10.3,10.49,9676711,0
+PCG.US,D,20210611,000000,10.49,10.51,10.38,10.5,6545233,0
+PCG.US,D,20210614,000000,10.54,10.73,10.49,10.65,8493324,0
+PCG.US,D,20210615,000000,10.62,10.68,10.46,10.53,10234685,0
+PCG.US,D,20210616,000000,10.54,10.58,10.2,10.23,8992528,0
+PCG.US,D,20210617,000000,10.2,10.27,10.11,10.23,8037210,0
+PCG.US,D,20210618,000000,10.24,10.275,10.12,10.2,15783239,0
+PCG.US,D,20210621,000000,10.16,10.27,9.97,10.26,16489658,0
+PCG.US,D,20210622,000000,10.29,10.29,10.09,10.11,7863492,0
+PCG.US,D,20210623,000000,10.09,10.13,10.02,10.05,6722479,0
+PCG.US,D,20210624,000000,10.11,10.16,9.99,10,13746558,0
+PCG.US,D,20210625,000000,10,10.21,9.995,10.17,16448339,0
+PCG.US,D,20210628,000000,10.21,10.35,10,10.35,11008406,0
+PCG.US,D,20210629,000000,10.32,10.365,10.07,10.1,16629228,0
+PCG.US,D,20210630,000000,10.14,10.23,10.1,10.17,12357424,0
+PCG.US,D,20210701,000000,10.18,10.365,10.08,10.34,10405486,0
+PCG.US,D,20210702,000000,10.37,10.46,10.305,10.42,9511447,0
+PCG.US,D,20210706,000000,10.4,10.52,10.31,10.5,10395249,0
+PCG.US,D,20210707,000000,10.53,10.53,10.32,10.36,6475675,0
+PCG.US,D,20210708,000000,10.27,10.4,10.1,10.16,5514090,0
+PCG.US,D,20210709,000000,10.18,10.4,10.18,10.37,7222132,0
+PCG.US,D,20210712,000000,10.32,10.33,10.12,10.21,8150515,0
+PCG.US,D,20210713,000000,10.18,10.29,9.95,9.99,14915539,0
+PCG.US,D,20210714,000000,10.02,10.08,9.825,9.92,9010220,0
+PCG.US,D,20210715,000000,9.87,10.0258,9.77,9.97,8001046,0
+PCG.US,D,20210716,000000,9.97,10.04,9.79,9.79,7488422,0
+PCG.US,D,20210719,000000,9.67,9.75,9.15,9.21,21144386,0
+PCG.US,D,20210720,000000,9.22,9.54,9.16,9.42,17799424,0
+PCG.US,D,20210721,000000,9.53,9.73,9.39,9.49,17550993,0
+PCG.US,D,20210722,000000,9.49,9.59,9.24,9.33,23484232,0
+PCG.US,D,20210723,000000,9.39,9.425,9.11,9.22,10542492,0
+PCG.US,D,20210726,000000,9.18,9.21,8.4801,8.75,41531306,0
+PCG.US,D,20210727,000000,8.76,9.015,8.61,8.99,21701473,0
+PCG.US,D,20210728,000000,9.05,9.27,8.9825,9.15,22209962,0
+PCG.US,D,20210729,000000,9.18,9.32,8.96,9.08,54622136,0
+PCG.US,D,20210730,000000,9.01,9.25,8.74,8.79,37835190,0
+PCG.US,D,20210802,000000,8.84,9.14,8.77,8.95,14505529,0
+PCG.US,D,20210803,000000,9,9.03,8.77,8.99,16714497,0
+PCG.US,D,20210804,000000,8.84,8.93,8.48,8.67,18148648,0
+PCG.US,D,20210805,000000,8.54,8.64,8.29,8.29,24133762,0
+PCG.US,D,20210806,000000,8.38,8.56,8.24,8.53,30547323,0
+PCG.US,D,20210809,000000,8.45,8.65,8.29,8.63,20093741,0
+PCG.US,D,20210810,000000,8.66,9.27,8.62,9.2,34273675,0
+PCG.US,D,20210811,000000,9.09,9.44,8.97,9.44,40035873,0
+PCG.US,D,20210812,000000,9.45,9.605,9.005,9.24,40126743,0
+PCG.US,D,20210813,000000,9.29,9.3,9.065,9.12,6857717,0
+PCG.US,D,20210816,000000,9.22,9.29,9.07,9.17,10398107,0
+PCG.US,D,20210817,000000,9.09,9.16,8.98,9.13,14807813,0
+PCG.US,D,20210818,000000,9.19,9.325,8.96,9.12,9568592,0
+PCG.US,D,20210819,000000,9.03,9.08,8.75,8.93,17385238,0
+PCG.US,D,20210820,000000,8.89,9.355,8.84,9.28,21079952,0
+PCG.US,D,20210823,000000,9.29,9.33,9.085,9.11,12742025,0
+PCG.US,D,20210824,000000,9.3,9.36,9.14,9.25,9857319,0
+PCG.US,D,20210825,000000,9.21,9.27,9.125,9.26,6481519,0
+PCG.US,D,20210826,000000,9.18,9.28,9.0748,9.12,8627651,0
+PCG.US,D,20210827,000000,9.15,9.28,8.98,9.12,15991400,0
+PCG.US,D,20210830,000000,9.15,9.21,9.001,9.01,9307450,0
+PCG.US,D,20210831,000000,9.01,9.235,8.96,9.17,14936773,0
+PCG.US,D,20210901,000000,9.2,9.305,9.11,9.21,9150285,0
+PCG.US,D,20210902,000000,9.18,9.32,9.115,9.28,11289372,0
+PCG.US,D,20210903,000000,9.35,9.35,9.08,9.15,13827512,0
+PCG.US,D,20210907,000000,9.185,9.515,9.18,9.42,12555463,0
+PCG.US,D,20210908,000000,9.35,9.486,9.31,9.32,10093162,0
+PCG.US,D,20210909,000000,9.3,9.43,9.25,9.36,10889225,0
+PCG.US,D,20210910,000000,9.385,9.43,9.23,9.31,9678597,0
+PCG.US,D,20210913,000000,9.44,9.935,9.38,9.83,23319582,0
+PCG.US,D,20210914,000000,9.8,9.875,9.6,9.8,20337942,0
+PCG.US,D,20210915,000000,9.76,9.99,9.72,9.86,26397178,0
+PCG.US,D,20210916,000000,9.81,9.85,9.51,9.69,18731353,0
+PCG.US,D,20210917,000000,9.62,9.85,9.57,9.84,25947953,0
+PCG.US,D,20210920,000000,9.67,9.77,9.445,9.58,21520424,0
+PCG.US,D,20210921,000000,9.59,9.955,9.55,9.79,30412314,0
+PCG.US,D,20210922,000000,9.88,10.02,9.84,9.87,16723784,0
+PCG.US,D,20210923,000000,9.9,10,9.84,9.97,18726114,0
+PCG.US,D,20210924,000000,10,10.01,9.815,9.94,14955717,0
+PCG.US,D,20210927,000000,9.95,10.01,9.84,9.97,13537682,0
+PCG.US,D,20210928,000000,9.96,10.03,9.725,9.74,15395459,0
+PCG.US,D,20210929,000000,9.77,9.81,9.46,9.51,12383394,0
+PCG.US,D,20210930,000000,9.5,9.675,9.49,9.6,15427358,0
+PCG.US,D,20211001,000000,9.74,9.74,9.53,9.61,17736063,0
+PCG.US,D,20211004,000000,9.65,9.895,9.6,9.82,13304490,0
+PCG.US,D,20211005,000000,9.87,9.9,9.77,9.89,10130651,0
+PCG.US,D,20211006,000000,9.79,10.22,9.64,10.19,22049275,0
+PCG.US,D,20211007,000000,10.2,10.68,10.17,10.52,33250349,0
+PCG.US,D,20211008,000000,10.51,10.735,10.46,10.71,15704243,0
+PCG.US,D,20211011,000000,10.42,10.555,9.97,10.15,44500996,0
+PCG.US,D,20211012,000000,10.195,10.35,10.09,10.25,16674917,0
+PCG.US,D,20211013,000000,10.25,10.68,10.23,10.5,18735635,0
+PCG.US,D,20211014,000000,10.59,10.77,10.48,10.77,21221420,0
+PCG.US,D,20211015,000000,10.82,11.21,10.82,11.2,53654586,0
+PCG.US,D,20211018,000000,11.02,11.11,10.9,11,12789867,0
+PCG.US,D,20211019,000000,11.1,11.2,11,11.18,11136101,0
+PCG.US,D,20211020,000000,11.23,11.61,11.145,11.51,18957435,0
+PCG.US,D,20211021,000000,11.44,11.675,11.41,11.65,12820681,0
+PCG.US,D,20211022,000000,11.73,11.94,11.6,11.9,14783935,0
+PCG.US,D,20211025,000000,11.89,12.02,11.59,11.66,16811409,0
+PCG.US,D,20211026,000000,11.76,11.79,11.55,11.57,12071833,0
+PCG.US,D,20211027,000000,11.62,11.7,11.51,11.58,8234374,0
+PCG.US,D,20211028,000000,11.67,11.69,11.41,11.68,10124982,0
+PCG.US,D,20211029,000000,11.62,11.75,11.53,11.6,16532752,0
+PCG.US,D,20211101,000000,11.65,11.65,11.165,11.41,18362568,0
+PCG.US,D,20211102,000000,11.48,11.605,11.3,11.34,13730323,0
+PCG.US,D,20211103,000000,11.32,11.75,11.31,11.67,15905928,0
+PCG.US,D,20211104,000000,11.63,11.8,11.575,11.66,8109449,0
+PCG.US,D,20211105,000000,11.82,11.84,11.645,11.65,7025944,0
+PCG.US,D,20211108,000000,11.65,11.67,11.47,11.61,9530794,0
+PCG.US,D,20211109,000000,11.77,12.21,11.75,12.18,24882246,0
+PCG.US,D,20211110,000000,12.2,12.45,11.95,12.4,21132207,0
+PCG.US,D,20211111,000000,12.48,12.5,12.17,12.35,17073391,0
+PCG.US,D,20211112,000000,12.39,12.45,12.04,12.26,10063241,0
+PCG.US,D,20211115,000000,12.28,12.4,12.235,12.38,7523779,0
+PCG.US,D,20211116,000000,12.38,12.42,12.2106,12.32,6914340,0
+PCG.US,D,20211117,000000,12.25,12.5,12.205,12.47,14466906,0
+PCG.US,D,20211118,000000,12.51,12.57,11.97,12.1,14932913,0
+PCG.US,D,20211119,000000,12.075,12.44,12.03,12.38,21830431,0
+PCG.US,D,20211122,000000,12.38,12.485,12.21,12.24,14197888,0
+PCG.US,D,20211123,000000,12.25,12.417,12.05,12.33,17127426,0
+PCG.US,D,20211124,000000,12.32,12.515,12.21,12.46,16046049,0
+PCG.US,D,20211126,000000,12.25,12.28,11.88,12.24,9671551,0
+PCG.US,D,20211129,000000,12.29,12.44,12.12,12.38,13125338,0
+PCG.US,D,20211130,000000,12.34,12.365,11.85,11.88,23444931,0
+PCG.US,D,20211201,000000,12.1,12.18,11.73,11.75,16362396,0
+PCG.US,D,20211202,000000,11.8,12.14,11.67,12,15776541,0
+PCG.US,D,20211203,000000,11.99,11.99,11.59,11.81,22791131,0
+PCG.US,D,20211206,000000,12.04,12.6,11.87,12.54,45235723,0
+PCG.US,D,20211207,000000,12.59,12.65,12.37,12.44,16347687,0
+PCG.US,D,20211208,000000,12.44,12.65,12.41,12.63,11100745,0
+PCG.US,D,20211209,000000,12.63,12.655,12.48,12.49,9397104,0
+PCG.US,D,20211210,000000,12.61,12.61,12.26,12.35,9487428,0
+PCG.US,D,20211213,000000,12.3,12.39,12.19,12.27,13069559,0
+PCG.US,D,20211214,000000,12.24,12.4685,12.045,12.16,11263886,0
+PCG.US,D,20211215,000000,12.18,12.32,12.02,12.26,9894089,0
+PCG.US,D,20211216,000000,12.28,12.465,12.22,12.24,11537810,0
+PCG.US,D,20211217,000000,12.195,12.29,11.99,12.02,15762580,0
+PCG.US,D,20211220,000000,11.84,12.01,11.73,11.99,14239901,0
+PCG.US,D,20211221,000000,12.12,12.17,12.035,12.07,9896828,0
+PCG.US,D,20211222,000000,12.05,12.08,11.92,12.01,6600906,0
+PCG.US,D,20211223,000000,12.01,12.12,11.92,12,5668941,0
+PCG.US,D,20211227,000000,11.96,12.005,11.865,11.91,4961490,0
+PCG.US,D,20211228,000000,11.93,12.14,11.92,12.06,6854297,0
+PCG.US,D,20211229,000000,12.03,12.055,11.905,11.99,5207767,0
+PCG.US,D,20211230,000000,12.005,12.105,11.92,12.07,7380523,0
+PCG.US,D,20211231,000000,12.02,12.1892,12.01,12.14,8139769,0
+PCG.US,D,20220103,000000,12.06,12.305,12.01,12.21,9442666,0
+PCG.US,D,20220104,000000,12.3,12.52,12.19,12.44,18730800,0
+PCG.US,D,20220105,000000,12.36,12.43,11.86,11.86,14950356,0
+PCG.US,D,20220106,000000,11.81,11.92,11.64,11.82,15593266,0
+PCG.US,D,20220107,000000,11.8,12.35,11.755,12.21,16092483,0
+PCG.US,D,20220110,000000,12.2,12.31,12.02,12.23,12696168,0
+PCG.US,D,20220111,000000,12.28,12.35,12.095,12.17,10325445,0
+PCG.US,D,20220112,000000,12.185,12.575,12.12,12.51,15570981,0
+PCG.US,D,20220113,000000,12.52,12.775,12.46,12.75,19666357,0
+PCG.US,D,20220114,000000,12.65,13.01,12.65,13.01,13813705,0
+PCG.US,D,20220118,000000,12.91,13.19,12.65,12.71,16484710,0
+PCG.US,D,20220119,000000,12.78,12.81,12.59,12.64,9448013,0
+PCG.US,D,20220120,000000,12.76,13.03,12.52,12.54,15756546,0
+PCG.US,D,20220121,000000,12.62,12.64,12.17,12.23,16170259,0
+PCG.US,D,20220124,000000,12.1,12.22,11.71,12.17,15791677,0
+PCG.US,D,20220125,000000,12.01,12.43,11.97,12.35,11812933,0
+PCG.US,D,20220126,000000,12.54,12.585,12.123,12.3,10193834,0
+PCG.US,D,20220127,000000,12.47,12.58,12.1,12.4,18400663,0
+PCG.US,D,20220128,000000,12.25,12.7,12.25,12.69,12201166,0
+PCG.US,D,20220131,000000,12.65,12.825,12.475,12.79,14635688,0
+PCG.US,D,20220201,000000,12.13,12.31,12.065,12.13,51213157,0
+PCG.US,D,20220202,000000,12.15,12.305,12.03,12.25,18006869,0
+PCG.US,D,20220203,000000,12.16,12.32,11.96,12.01,21427666,0
+PCG.US,D,20220204,000000,11.97,12.26,11.86,12.08,28724350,0
+PCG.US,D,20220207,000000,12.11,12.205,12.01,12.15,11789847,0
+PCG.US,D,20220208,000000,12.14,12.23,12.06,12.15,8375945,0
+PCG.US,D,20220209,000000,12.2,12.3,12.16,12.3,12692693,0
+PCG.US,D,20220210,000000,12.17,12.21,11.1801,11.39,47788274,0
+PCG.US,D,20220211,000000,11.43,11.665,11.22,11.26,27618232,0
+PCG.US,D,20220214,000000,11.225,11.31,11.05,11.28,18940384,0
+PCG.US,D,20220215,000000,11.4,11.46,11.22,11.4,20601408,0
+PCG.US,D,20220216,000000,11.5,12.02,11.45,11.74,27145281,0
+PCG.US,D,20220217,000000,11.71,11.81,11.55,11.59,11235540,0
+PCG.US,D,20220218,000000,11.54,11.665,11.345,11.41,11557109,0
+PCG.US,D,20220222,000000,11.3,11.38,11.22,11.32,14254458,0
+PCG.US,D,20220223,000000,11.32,11.38,10.845,10.86,15788739,0
+PCG.US,D,20220224,000000,10.6,11.13,10.471,11.08,18538390,0
+PCG.US,D,20220225,000000,11.13,11.445,11.1,11.36,12336565,0
+PCG.US,D,20220228,000000,11.17,11.44,11.1,11.37,16791333,0
+PCG.US,D,20220301,000000,11.32,11.46,10.975,11.3,15385507,0
+PCG.US,D,20220302,000000,11.3,11.525,11.26,11.46,15746785,0
+PCG.US,D,20220303,000000,11.52,11.67,11.345,11.43,13505698,0
+PCG.US,D,20220304,000000,11.36,11.38,11.115,11.2,14730696,0
+PCG.US,D,20220307,000000,11.06,11.19,10.42,10.51,28680013,0
+PCG.US,D,20220308,000000,10.57,10.93,10.36,10.84,32713113,0
+PCG.US,D,20220309,000000,11.04,11.24,10.98,11.01,16499887,0
+PCG.US,D,20220310,000000,10.92,10.93,10.65,10.88,13219635,0
+PCG.US,D,20220311,000000,10.92,10.96,10.745,10.78,11319025,0
+PCG.US,D,20220314,000000,10.79,11.205,10.74,11.19,32667396,0
+PCG.US,D,20220315,000000,11.25,11.54,11.005,11.5,28372809,0
+PCG.US,D,20220316,000000,11.61,12.02,11.54,12,32466114,0
+PCG.US,D,20220317,000000,11.86,12.03,11.7,11.76,27404743,0
+PCG.US,D,20220318,000000,11.74,11.865,11.49,11.58,58999758,0
+PCG.US,D,20220321,000000,11.51,11.72,11.29,11.3,18197725,0
+PCG.US,D,20220322,000000,11.38,11.69,11.295,11.62,21059752,0
+PCG.US,D,20220323,000000,11.62,11.73,11.53,11.58,8611866,0
+PCG.US,D,20220324,000000,11.6,11.85,11.54,11.82,15196631,0
+PCG.US,D,20220325,000000,11.85,11.98,11.79,11.98,7901902,0
+PCG.US,D,20220328,000000,11.95,12.1,11.95,12.04,12098909,0
+PCG.US,D,20220329,000000,12.09,12.445,11.895,12.01,38205025,0
+PCG.US,D,20220330,000000,12,12.22,11.97,12.09,9710347,0
+PCG.US,D,20220331,000000,12.07,12.18,11.93,11.94,8647086,0
+PCG.US,D,20220401,000000,11.97,12.285,11.84,12.27,12890065,0
+PCG.US,D,20220404,000000,12.2,12.27,11.9,12.07,15443775,0
+PCG.US,D,20220405,000000,12.11,12.265,12.035,12.05,16433574,0
+PCG.US,D,20220406,000000,12.03,12.15,11.9,12.09,9359480,0
+PCG.US,D,20220407,000000,12.14,12.36,12.1,12.34,25365284,0
+PCG.US,D,20220408,000000,12.37,13.05,12.29,12.84,27983054,0
+PCG.US,D,20220411,000000,12.76,12.8,12.1,12.15,18768037,0
+PCG.US,D,20220412,000000,12.25,12.62,12.22,12.53,15229564,0
+PCG.US,D,20220413,000000,12.55,12.875,12.48,12.85,14515350,0
+PCG.US,D,20220414,000000,12.15,12.4,12.07,12.3,37223857,0
+PCG.US,D,20220418,000000,12.4,12.42,12.135,12.18,7510939,0
+PCG.US,D,20220419,000000,12.2,12.33,12.1,12.31,13573578,0
+PCG.US,D,20220420,000000,12.57,12.61,12.3,12.4,22216268,0
+PCG.US,D,20220421,000000,12.4,12.49,12.295,12.37,20992916,0
+PCG.US,D,20220422,000000,12.4,12.4,12.12,12.13,26238914,0
+PCG.US,D,20220425,000000,12.11,12.18,11.6,11.82,16799458,0
+PCG.US,D,20220426,000000,11.88,12.25,11.82,12.23,30359314,0
+PCG.US,D,20220427,000000,12.19,12.74,12.1756,12.49,31162346,0
+PCG.US,D,20220428,000000,12.64,13.03,12.515,12.93,24844627,0
+PCG.US,D,20220429,000000,12.9,13.11,12.63,12.65,26155912,0
+PCG.US,D,20220502,000000,12.58,12.6599,12.285,12.65,17706007,0
+PCG.US,D,20220503,000000,12.66,12.9,12.63,12.72,13677545,0
+PCG.US,D,20220504,000000,12.75,13.03,12.72,13.03,20648531,0
+PCG.US,D,20220505,000000,13.02,13.07,12.47,12.61,24162973,0
+PCG.US,D,20220506,000000,12.61,12.69,12.335,12.56,16999521,0
+PCG.US,D,20220509,000000,12.36,12.49,12.055,12.09,27027877,0
+PCG.US,D,20220510,000000,12.19,12.19,11.5047,11.77,30875551,0
+PCG.US,D,20220511,000000,11.87,12.24,11.84,12.03,15251770,0
+PCG.US,D,20220512,000000,11.9,12.02,11.43,11.57,22273227,0
+PCG.US,D,20220513,000000,11.72,11.92,11.66,11.72,16964219,0
+PCG.US,D,20220516,000000,11.77,11.89,11.68,11.79,17545921,0
+PCG.US,D,20220517,000000,11.9,12.24,11.79,12.1,14973027,0
+PCG.US,D,20220518,000000,12.1,12.25,11.75,11.89,14773049,0
+PCG.US,D,20220519,000000,11.8,12.195,11.75,12.14,10822368,0
+PCG.US,D,20220520,000000,12.15,12.16,11.54,11.74,24597247,0
+PCG.US,D,20220523,000000,11.87,12.17,11.87,12.07,18850769,0
+PCG.US,D,20220524,000000,12,12.12,11.64,11.92,16481699,0
+PCG.US,D,20220525,000000,11.92,12.18,11.92,12.16,8917891,0
+PCG.US,D,20220526,000000,12.15,12.21,11.94,12.01,21807131,0
+PCG.US,D,20220527,000000,12.06,12.35,12.01,12.35,20216153,0
+PCG.US,D,20220531,000000,12.24,12.32,12.005,12.2,20792681,0
+PCG.US,D,20220601,000000,12.21,12.3,11.9,12.25,12202191,0
+PCG.US,D,20220602,000000,12.28,12.58,12.225,12.57,16205580,0
+PCG.US,D,20220603,000000,12.45,12.61,12.3,12.4,25844940,0
+PCG.US,D,20220606,000000,12.51,12.56,12.08,12.21,21437072,0
+PCG.US,D,20220607,000000,12.22,12.39,12.125,12.23,10643941,0
+PCG.US,D,20220608,000000,12.19,12.255,11.92,12.04,13689467,0
+PCG.US,D,20220609,000000,12.05,12.05,11.63,11.63,11163517,0
+PCG.US,D,20220610,000000,11.36,11.37,10.91,10.98,38134114,0
+PCG.US,D,20220613,000000,10.77,10.7772,10.4,10.4,24719379,0
+PCG.US,D,20220614,000000,10.52,10.53,9.835,9.96,21842261,0
+PCG.US,D,20220615,000000,10.06,10.46,9.92,10.28,30128390,0
+PCG.US,D,20220616,000000,10.05,10.14,9.85,10.08,26787713,0
+PCG.US,D,20220617,000000,10.04,10.14,9.67,9.78,36279489,0
+PCG.US,D,20220621,000000,9.95,10.1,9.775,10,20332866,0
+PCG.US,D,20220622,000000,9.85,10.03,9.825,9.9,14774937,0
+PCG.US,D,20220623,000000,9.89,9.94,9.64,9.79,18492480,0
+PCG.US,D,20220624,000000,9.9,10.3,9.85,10.25,39612348,0
+PCG.US,D,20220627,000000,10.3,10.375,10.16,10.25,9155008,0
+PCG.US,D,20220628,000000,10.25,10.4,10.15,10.15,8621905,0
+PCG.US,D,20220629,000000,10.08,10.16,9.74,9.96,12677312,0
+PCG.US,D,20220630,000000,9.76,10.085,9.71,9.98,14045347,0
+PCG.US,D,20220701,000000,9.98,10.25,9.925,10.24,9600912,0
+PCG.US,D,20220705,000000,10.08,10.17,9.66,9.84,15257028,0
+PCG.US,D,20220706,000000,9.91,10.05,9.71,9.83,11550247,0
+PCG.US,D,20220707,000000,9.91,10.245,9.91,10.19,13514872,0
+PCG.US,D,20220708,000000,10.18,10.31,10.11,10.27,7176510,0
+PCG.US,D,20220711,000000,10.26,10.34,10.06,10.12,9147286,0
+PCG.US,D,20220712,000000,10.11,10.235,10.04,10.11,6138686,0
+PCG.US,D,20220713,000000,10,10.21,9.92,10.08,6403390,0
+PCG.US,D,20220714,000000,9.89,10.02,9.81,10.01,9810019,0
+PCG.US,D,20220715,000000,10.07,10.45,9.95,10.32,7983719,0
+PCG.US,D,20220718,000000,10.41,10.48,10.31,10.35,8035602,0
+PCG.US,D,20220719,000000,10.48,10.745,10.48,10.69,10814779,0
+PCG.US,D,20220720,000000,10.7,10.8,10.435,10.7,11461721,0
+PCG.US,D,20220721,000000,10.64,10.67,10.415,10.58,15244526,0
+PCG.US,D,20220722,000000,10.67,10.7681,10.56,10.63,7248674,0
+PCG.US,D,20220725,000000,10.68,10.81,10.465,10.75,16607003,0
+PCG.US,D,20220726,000000,10.66,10.858,10.535,10.58,10435252,0
+PCG.US,D,20220727,000000,10.57,10.81,10.57,10.78,7632614,0
+PCG.US,D,20220728,000000,10.78,11.01,10.515,10.78,9224646,0
+PCG.US,D,20220729,000000,10.8,10.88,10.71,10.86,11921378,0
+PCG.US,D,20220801,000000,10.86,11.02,10.76,10.91,17133146,0
+PCG.US,D,20220802,000000,10.92,11.07,10.81,11.02,13792697,0
+PCG.US,D,20220803,000000,11.1,11.14,10.95,11.12,7583152,0
+PCG.US,D,20220804,000000,11.18,11.255,11.045,11.05,6647638,0
+PCG.US,D,20220805,000000,11.02,11.185,10.97,11.14,8117324,0
+PCG.US,D,20220808,000000,11.26,11.47,11.21,11.27,8525269,0
+PCG.US,D,20220809,000000,11.3,11.4,11.23,11.35,7708110,0
+PCG.US,D,20220810,000000,11.44,11.58,11.38,11.54,6623175,0
+PCG.US,D,20220811,000000,11.57,11.99,11.55,11.91,11161155,0
+PCG.US,D,20220812,000000,11.98,12.13,11.895,12.13,9843111,0
+PCG.US,D,20220815,000000,12.08,12.45,12.07,12.39,14705416,0
+PCG.US,D,20220816,000000,12.39,12.48,12.29,12.39,9869169,0
+PCG.US,D,20220817,000000,12.32,12.39,11.99,12.18,9763373,0
+PCG.US,D,20220818,000000,12.16,12.295,12.12,12.2,5650147,0
+PCG.US,D,20220819,000000,12.11,12.17,12,12.13,5236062,0
+PCG.US,D,20220822,000000,12,12.005,11.71,11.72,9087696,0
+PCG.US,D,20220823,000000,11.9,11.9,11.665,11.72,6128802,0
+PCG.US,D,20220824,000000,11.65,12.04,11.6001,12,7418890,0
+PCG.US,D,20220825,000000,12.08,12.55,12.05,12.5,16552175,0
+PCG.US,D,20220826,000000,12.55,12.58,12.4,12.48,15889901,0
+PCG.US,D,20220829,000000,12.36,12.67,12.33,12.52,10656924,0
+PCG.US,D,20220830,000000,12.61,12.61,12.055,12.2,12095956,0
+PCG.US,D,20220831,000000,12.24,12.485,12.18,12.33,13249141,0
+PCG.US,D,20220901,000000,12.32,12.555,12.18,12.53,16684947,0
+PCG.US,D,20220902,000000,12.6,12.73,12.49,12.55,21421594,0
+PCG.US,D,20220906,000000,12.52,12.57,11.97,12.23,22597244,0
+PCG.US,D,20220907,000000,12.25,12.74,12.175,12.73,16248797,0
+PCG.US,D,20220908,000000,12.68,13.035,12.655,12.83,24969357,0
+PCG.US,D,20220909,000000,12.91,13.02,12.755,12.89,22639681,0
+PCG.US,D,20220912,000000,12.91,13.375,12.89,13.18,22081078,0
+PCG.US,D,20220913,000000,12.88,13.32,12.86,12.92,17631134,0
+PCG.US,D,20220914,000000,12.97,13.25,12.94,13.22,15637224,0
+PCG.US,D,20220915,000000,13.2,13.2392,13.07,13.11,13647059,0
+PCG.US,D,20220916,000000,13,13.13,12.73,13.08,19529148,0
+PCG.US,D,20220919,000000,12.95,13.47,12.935,13.46,13047146,0
+PCG.US,D,20220920,000000,13.39,13.535,13.155,13.3,17471554,0
+PCG.US,D,20220921,000000,13.34,13.39,13.01,13.01,14543620,0
+PCG.US,D,20220922,000000,13.11,13.17,12.725,12.96,15052596,0
+PCG.US,D,20220923,000000,12.74,12.745,12.1601,12.61,20427878,0
+PCG.US,D,20220926,000000,13.16,13.25,12.69,12.75,63874932,0
+PCG.US,D,20220927,000000,12.8,12.98,12.4,12.41,40390392,0
+PCG.US,D,20220928,000000,12.45,12.79,12.38,12.72,28303102,0
+PCG.US,D,20220929,000000,12.76,12.88,12.37,12.38,36038816,0
+PCG.US,D,20220930,000000,12.54,12.58,12.13,12.5,353648774,0
+PCG.US,D,20221003,000000,12.615,13.19,12.455,13.11,47987973,0
+PCG.US,D,20221004,000000,13.25,14.21,13.21,14.19,53672325,0
+PCG.US,D,20221005,000000,13.76,14.8,13.68,14.75,94095856,0
+PCG.US,D,20221006,000000,14.8,15.07,14.37,14.63,63378696,0
+PCG.US,D,20221007,000000,14.61,14.955,14.525,14.93,38200697,0
+PCG.US,D,20221010,000000,14.89,15.03,13.91,14.13,42317789,0
+PCG.US,D,20221011,000000,14.13,14.34,13.78,14.22,26773748,0
+PCG.US,D,20221012,000000,14.13,14.47,13.99,14.07,21280348,0
+PCG.US,D,20221013,000000,13.86,14.35,13.725,14.31,30057657,0
+PCG.US,D,20221014,000000,14.38,14.44,13.77,13.83,24222506,0
+PCG.US,D,20221017,000000,14.09,14.275,13.9,14.16,17172653,0
+PCG.US,D,20221018,000000,14.36,14.39,13.855,14.15,20264036,0
+PCG.US,D,20221019,000000,14.11,14.2189,13.88,13.96,15600172,0
+PCG.US,D,20221020,000000,14,14.1,13.885,14.04,14518316,0
+PCG.US,D,20221021,000000,14.05,14.58,13.985,14.5,16720261,0
+PCG.US,D,20221024,000000,14.52,14.79,14.415,14.73,18207911,0
+PCG.US,D,20221025,000000,14.73,15.25,14.69,15.13,23538989,0
+PCG.US,D,20221026,000000,15.13,15.335,15.045,15.17,25303510,0
+PCG.US,D,20221027,000000,15.29,15.605,15.13,15.38,22852788,0
+PCG.US,D,20221028,000000,15.26,15.46,15,15.25,29022304,0
+PCG.US,D,20221031,000000,15.22,15.25,14.85,14.93,20836541,0
+PCG.US,D,20221101,000000,15.06,15.31,15.01,15.31,18429760,0
+PCG.US,D,20221102,000000,15.28,15.43,14.9,14.93,17299938,0
+PCG.US,D,20221103,000000,14.79,15.285,14.75,15.2,17475348,0
+PCG.US,D,20221104,000000,15.35,15.49,15.06,15.31,18269311,0
+PCG.US,D,20221107,000000,15.29,15.385,14.97,15.07,11970338,0
+PCG.US,D,20221108,000000,15.07,15.17,14.83,14.93,9933106,0
+PCG.US,D,20221109,000000,14.87,14.96,14.56,14.58,12899678,0
+PCG.US,D,20221110,000000,15.1,15.12,14.63,14.81,25976619,0
+PCG.US,D,20221111,000000,14.89,15.05,14.65,14.76,19054615,0
+PCG.US,D,20221114,000000,14.73,14.735,14.42,14.46,11852265,0
+PCG.US,D,20221115,000000,14.73,14.825,14.32,14.44,31388240,0
+PCG.US,D,20221116,000000,14.41,14.85,14.36,14.73,14072898,0
+PCG.US,D,20221117,000000,14.5,14.7,14.465,14.58,8521708,0
+PCG.US,D,20221118,000000,14.75,15.03,14.695,15.02,11660839,0
+PCG.US,D,20221121,000000,15.1,15.12,14.8725,14.99,11606832,0
+PCG.US,D,20221122,000000,15.03,15.22,14.96,15.12,7862992,0
+PCG.US,D,20221123,000000,15.01,15.26,14.835,15.24,8911156,0
+PCG.US,D,20221125,000000,15.25,15.385,15.185,15.37,4822568,0
+PCG.US,D,20221128,000000,15.08,15.285,14.955,15.27,10243809,0
+PCG.US,D,20221129,000000,15.27,15.3,15,15.17,10924814,0
+PCG.US,D,20221130,000000,15.18,15.7,15.095,15.7,21057023,0
+PCG.US,D,20221201,000000,15.7,15.91,15.595,15.62,11507424,0
+PCG.US,D,20221202,000000,15.43,15.78,15.4128,15.66,9010856,0
+PCG.US,D,20221205,000000,15.58,15.88,15.24,15.32,22236874,0
+PCG.US,D,20221206,000000,15.33,15.5,15.21,15.43,17058553,0
+PCG.US,D,20221207,000000,15.42,15.74,15.325,15.57,15199701,0
+PCG.US,D,20221208,000000,15.28,15.455,15.12,15.42,19169829,0
+PCG.US,D,20221209,000000,15.4,15.68,15.38,15.54,18111735,0
+PCG.US,D,20221212,000000,15.65,16.02,15.56,16.01,20611181,0
+PCG.US,D,20221213,000000,15.79,16.01,15.69,16.01,39176631,0
+PCG.US,D,20221214,000000,16.06,16.41,15.9,16.4,28705140,0
+PCG.US,D,20221215,000000,16.33,16.43,16.0305,16.19,20419816,0
+PCG.US,D,20221216,000000,16.09,16.215,15.84,16.08,38328828,0
+PCG.US,D,20221219,000000,16.08,16.22,15.57,15.84,14283346,0
+PCG.US,D,20221220,000000,15.92,16.1,15.86,15.88,12427444,0
+PCG.US,D,20221221,000000,15.97,16.06,15.86,15.95,12403412,0
+PCG.US,D,20221222,000000,15.9,15.98,15.615,15.95,8631064,0
+PCG.US,D,20221223,000000,15.97,16.09,15.89,16.06,8482381,0
+PCG.US,D,20221227,000000,16.12,16.46,16.03,16.45,12066865,0
+PCG.US,D,20221228,000000,16.45,16.49,16.11,16.16,8566535,0
+PCG.US,D,20221229,000000,16.21,16.38,16.18,16.34,7585696,0
+PCG.US,D,20221230,000000,16.3,16.38,16.18,16.26,9488390,0
+PCG.US,D,20230103,000000,15.99,16.155,15.4901,15.68,18080268,0
+PCG.US,D,20230104,000000,15.75,15.985,15.645,15.88,16603023,0
+PCG.US,D,20230105,000000,15.76,15.8,15.575,15.66,8869014,0
+PCG.US,D,20230106,000000,15.86,15.9971,15.65,15.89,10362316,0
+PCG.US,D,20230109,000000,15.93,16.19,15.86,15.96,10312400,0
+PCG.US,D,20230110,000000,15.65,15.955,15.5,15.94,32406676,0
+PCG.US,D,20230111,000000,15.9,15.95,15.71,15.76,13152876,0
+PCG.US,D,20230112,000000,15.8,16.12,15.73,15.97,23975669,0
+PCG.US,D,20230113,000000,15.86,15.93,15.665,15.89,12116118,0
+PCG.US,D,20230117,000000,15.905,16,15.81,15.87,12794644,0
+PCG.US,D,20230118,000000,15.98,15.98,15.55,15.61,15019699,0
+PCG.US,D,20230119,000000,15.5,15.635,15.315,15.44,12618187,0
+PCG.US,D,20230120,000000,15.46,15.67,15.37,15.65,10179749,0
+PCG.US,D,20230123,000000,15.62,15.895,15.565,15.73,9675469,0
+PCG.US,D,20230124,000000,15.73,15.92,15.66,15.83,8008814,0
+PCG.US,D,20230125,000000,15.69,16,15.65,16,11417544,0
+PCG.US,D,20230126,000000,15.96,16.02,15.8,15.85,15471435,0
+PCG.US,D,20230127,000000,15.87,16.13,15.835,16.06,9739718,0
+PCG.US,D,20230130,000000,15.97,16.11,15.84,15.85,7910614,0
+PCG.US,D,20230131,000000,15.87,15.91,15.74,15.9,8837525,0
+PCG.US,D,20230201,000000,15.8,15.855,15.47,15.64,15549351,0
+PCG.US,D,20230202,000000,15.72,15.81,15.44,15.63,21030759,0
+PCG.US,D,20230203,000000,15.54,15.61,15.37,15.55,13305295,0
+PCG.US,D,20230206,000000,15.51,15.66,15.37,15.66,10516987,0
+PCG.US,D,20230207,000000,15.59,15.68,15.39,15.64,14946995,0
+PCG.US,D,20230208,000000,15.59,15.59,15.425,15.45,17201400,0
+PCG.US,D,20230209,000000,15.5,15.68,15.45,15.46,14830699,0
+PCG.US,D,20230210,000000,15.51,15.65,15.42,15.54,12446824,0
+PCG.US,D,20230213,000000,15.53,15.69,15.5,15.66,7887217,0
+PCG.US,D,20230214,000000,15.6,15.82,15.45,15.58,7120124,0
+PCG.US,D,20230215,000000,15.51,15.87,15.47,15.83,8237475,0
+PCG.US,D,20230216,000000,15.63,15.72,15.55,15.55,8072341,0
+PCG.US,D,20230217,000000,15.51,15.67,15.44,15.57,14652555,0
+PCG.US,D,20230221,000000,15.515,15.56,15.43,15.45,8136503,0
+PCG.US,D,20230222,000000,15.32,15.63,15.25,15.52,11073524,0
+PCG.US,D,20230223,000000,15.6,15.66,14.9,15.28,20598323,0
+PCG.US,D,20230224,000000,15.35,15.88,15.257,15.78,22768647,0
+PCG.US,D,20230227,000000,15.86,16.04,15.64,15.75,14505897,0
+PCG.US,D,20230228,000000,15.69,15.875,15.58,15.62,17590525,0
+PCG.US,D,20230301,000000,15.54,15.66,15.4,15.61,12277892,0
+PCG.US,D,20230302,000000,15.57,15.9,15.53,15.85,10877453,0
+PCG.US,D,20230303,000000,15.94,16.4577,15.79,16.35,21831491,0
+PCG.US,D,20230306,000000,16.3,16.75,16.23,16.74,24730352,0
+PCG.US,D,20230307,000000,16.74,16.825,16.28,16.33,19183270,0
+PCG.US,D,20230308,000000,16.32,16.41,16.07,16.32,14022484,0
+PCG.US,D,20230309,000000,16.35,16.495,16.07,16.15,10157055,0
+PCG.US,D,20230310,000000,16.13,16.235,15.7,15.83,15193329,0
+PCG.US,D,20230313,000000,15.7,16.095,15.475,15.76,16752853,0
+PCG.US,D,20230314,000000,15.98,16.23,15.86,15.99,16025295,0
+PCG.US,D,20230315,000000,15.79,15.94,15.64,15.86,19732175,0
+PCG.US,D,20230316,000000,15.79,16.17,15.61,16.16,17443590,0
+PCG.US,D,20230317,000000,16.2,16.31,15.91,16.1,23888650,0
+PCG.US,D,20230320,000000,16.11,16.24,15.99,16,13050173,0
+PCG.US,D,20230321,000000,16.12,16.15,15.82,15.97,14663075,0
+PCG.US,D,20230322,000000,15.85,16.05,15.52,15.54,16890785,0
+PCG.US,D,20230323,000000,15.55,15.7,15.14,15.29,17885339,0
+PCG.US,D,20230324,000000,15.15,15.67,15.1,15.64,14287568,0
+PCG.US,D,20230327,000000,15.71,15.8999,15.66,15.75,9623118,0
+PCG.US,D,20230328,000000,15.78,15.97,15.71,15.74,8931434,0
+PCG.US,D,20230329,000000,15.78,16.05,15.78,15.84,13361796,0
+PCG.US,D,20230330,000000,15.905,15.95,15.74,15.89,21105177,0
+PCG.US,D,20230331,000000,16,16.19,15.87,16.17,27984093,0
+PCG.US,D,20230403,000000,16.2,16.375,16.12,16.19,15849175,0
+PCG.US,D,20230404,000000,16.29,16.29,16.04,16.13,15386644,0
+PCG.US,D,20230405,000000,16.19,16.51,16.14,16.5,10845048,0
+PCG.US,D,20230406,000000,16.58,16.73,16.41,16.71,12843498,0
+PCG.US,D,20230410,000000,16.59,16.79,16.52,16.78,8241017,0
+PCG.US,D,20230411,000000,16.75,16.86,16.68,16.82,7971796,0
+PCG.US,D,20230412,000000,16.55,17.01,16.45,16.96,52420438,0
+PCG.US,D,20230413,000000,16.97,17.01,16.635,16.8,15447009,0
+PCG.US,D,20230414,000000,16.78,16.93,16.73,16.89,14403897,0
+PCG.US,D,20230417,000000,16.91,16.93,16.645,16.86,7994295,0
+PCG.US,D,20230418,000000,16.9,16.96,16.745,16.9,15470485,0
+PCG.US,D,20230419,000000,16.82,16.89,16.71,16.89,7563728,0
+PCG.US,D,20230420,000000,16.9,16.93,16.79,16.91,6239717,0
+PCG.US,D,20230421,000000,16.99,17,16.835,16.89,14008976,0
+PCG.US,D,20230424,000000,16.87,17.14,16.79,17.14,15178988,0
+PCG.US,D,20230425,000000,17.06,17.27,17.025,17.27,14930694,0
+PCG.US,D,20230426,000000,17.23,17.335,16.915,16.94,11875323,0
+PCG.US,D,20230427,000000,16.96,17.095,16.79,17.05,8961889,0
+PCG.US,D,20230428,000000,16.97,17.16,16.96,17.11,10440665,0
+PCG.US,D,20230501,000000,17.21,17.31,17.125,17.2,13159032,0
+PCG.US,D,20230502,000000,17.22,17.33,17.105,17.26,17727721,0
+PCG.US,D,20230503,000000,17.37,17.46,17.13,17.29,10589785,0
+PCG.US,D,20230504,000000,17.37,17.43,16.835,17.24,15127525,0
+PCG.US,D,20230505,000000,17.2,17.45,17.2,17.27,10965548,0
+PCG.US,D,20230508,000000,17.23,17.525,17.22,17.41,11621328,0
+PCG.US,D,20230509,000000,17.38,17.43,17.21,17.28,18187412,0
+PCG.US,D,20230510,000000,17.43,17.49,17.08,17.37,17618524,0
+PCG.US,D,20230511,000000,17.3,17.4,17.2,17.35,17963443,0
+PCG.US,D,20230512,000000,17.51,17.68,17.305,17.45,15700412,0
+PCG.US,D,20230515,000000,17.53,17.59,16.995,17.07,20198702,0
+PCG.US,D,20230516,000000,17.06,17.12,16.79,16.86,21025450,0
+PCG.US,D,20230517,000000,16.94,16.99,16.56,16.8,14484674,0
+PCG.US,D,20230518,000000,16.71,16.7699,16.5,16.56,19527366,0
+PCG.US,D,20230519,000000,16.62,16.8687,16.55,16.61,23290529,0
+PCG.US,D,20230522,000000,16.74,16.77,16.45,16.51,15970875,0
+PCG.US,D,20230523,000000,16.38,16.74,16.35,16.41,17226552,0
+PCG.US,D,20230524,000000,16.35,16.47,16.27,16.47,17377020,0
+PCG.US,D,20230525,000000,16.49,16.555,16.2,16.43,16167964,0
+PCG.US,D,20230526,000000,16.38,16.549,16.28,16.52,14790507,0
+PCG.US,D,20230530,000000,16.64,17.105,16.595,16.65,30008587,0
+PCG.US,D,20230531,000000,16.65,16.98,16.65,16.94,40133733,0
+PCG.US,D,20230601,000000,16.84,16.88,16.41,16.56,20480395,0
+PCG.US,D,20230602,000000,16.46,16.78,16.46,16.65,13757831,0
+PCG.US,D,20230605,000000,16.7,16.92,16,16.83,14289048,0
+PCG.US,D,20230606,000000,16.96,17.1,16.89,16.94,14275828,0
+PCG.US,D,20230607,000000,17.04,17.16,16.84,17.15,18975499,0
+PCG.US,D,20230608,000000,17.12,17.195,16.94,17,16875903,0
+PCG.US,D,20230609,000000,17,17.12,16.86,16.88,9950902,0
+PCG.US,D,20230612,000000,16.87,17,16.79,16.94,11127946,0
+PCG.US,D,20230613,000000,16.81,17.035,16.785,16.96,8720489,0
+PCG.US,D,20230614,000000,17.05,17.265,17.02,17.24,16453197,0
+PCG.US,D,20230615,000000,17.27,17.32,17.19,17.25,15586205,0
+PCG.US,D,20230616,000000,17.37,17.56,17.28,17.4,21681152,0
+PCG.US,D,20230620,000000,17.41,17.44,16.86,16.87,20389887,0
+PCG.US,D,20230621,000000,16.86,17.32,16.77,17.28,18459437,0
+PCG.US,D,20230622,000000,17.33,17.37,17.2,17.29,10304410,0
+PCG.US,D,20230623,000000,17.25,17.33,16.87,16.89,25951599,0
+PCG.US,D,20230626,000000,16.9,16.97,16.8,16.86,10449328,0
+PCG.US,D,20230627,000000,16.84,17.005,16.78,16.94,14374018,0
+PCG.US,D,20230628,000000,16.94,17.08,16.8001,16.91,14935380,0
+PCG.US,D,20230629,000000,16.86,17.28,16.86,17.07,35490616,0
+PCG.US,D,20230630,000000,17.12,17.37,17.06,17.28,29119945,0
+PCG.US,D,20230703,000000,17.15,17.28,17.115,17.28,5317956,0
+PCG.US,D,20230705,000000,17.29,18.05,17.22,17.82,28706989,0
+PCG.US,D,20230706,000000,17.77,17.81,17.41,17.53,34019888,0
+PCG.US,D,20230707,000000,17.41,17.61,17.32,17.4,10837546,0
+PCG.US,D,20230710,000000,17.4,17.4,17.11,17.35,13182146,0
+PCG.US,D,20230711,000000,17.42,17.68,17.32,17.68,9234174,0
+PCG.US,D,20230712,000000,17.7,18.19,17.69,18.18,15849406,0
+PCG.US,D,20230713,000000,18.1,18.155,17.97,18.04,42096277,0
+PCG.US,D,20230714,000000,18.01,18.05,17.74,17.82,16589661,0
+PCG.US,D,20230717,000000,17.8,18.02,17.7541,17.83,16302054,0
+PCG.US,D,20230718,000000,17.77,17.92,17.49,17.51,16744459,0
+PCG.US,D,20230719,000000,17.46,17.95,17.46,17.74,16362197,0
+PCG.US,D,20230720,000000,17.82,17.88,17.645,17.73,16533406,0
+PCG.US,D,20230721,000000,17.75,18.05,17.7,17.96,10778556,0
+PCG.US,D,20230724,000000,17.98,17.98,17.745,17.88,9738900,0
+PCG.US,D,20230725,000000,17.93,18.035,17.79,17.96,12426854,0
+PCG.US,D,20230726,000000,17.85,18.06,17.795,17.9,15991608,0
+PCG.US,D,20230727,000000,17.87,17.96,17.49,17.59,16808207,0
+PCG.US,D,20230728,000000,17.64,17.83,17.41,17.66,12030837,0
+PCG.US,D,20230731,000000,17.75,17.76,17.42,17.61,20403560,0
+PCG.US,D,20230801,000000,17.56,17.65,17.34,17.35,13058845,0
+PCG.US,D,20230802,000000,17.27,17.58,17.235,17.57,13751936,0
+PCG.US,D,20230803,000000,17.52,17.56,17.29,17.31,11682010,0
+PCG.US,D,20230804,000000,17.4,17.4,17.03,17.08,12824427,0
+PCG.US,D,20230807,000000,17.5,17.575,17.3,17.42,24061720,0
+PCG.US,D,20230808,000000,17.4,17.53,17.3,17.53,13597303,0
+PCG.US,D,20230809,000000,17.58,17.66,17.365,17.44,16292605,0
+PCG.US,D,20230810,000000,17.58,17.6075,17.38,17.4,14910939,0
+PCG.US,D,20230811,000000,17.38,17.535,17.35,17.42,18383409,0
+PCG.US,D,20230814,000000,17.38,17.41,17.035,17.2,16060785,0
+PCG.US,D,20230815,000000,17.09,17.11,16.88,16.94,18241116,0
+PCG.US,D,20230816,000000,16.94,17.025,16.855,16.97,9623419,0
+PCG.US,D,20230817,000000,17.01,17.07,16.64,16.66,9224190,0
+PCG.US,D,20230818,000000,16.6,16.76,16.415,16.72,16532250,0
+PCG.US,D,20230821,000000,16.71,16.75,16.48,16.68,11208545,0
+PCG.US,D,20230822,000000,16.75,16.84,16.665,16.78,19356799,0
+PCG.US,D,20230823,000000,16.87,16.93,16.68,16.7,7993532,0
+PCG.US,D,20230824,000000,16.68,16.905,16.6,16.71,10524827,0
+PCG.US,D,20230825,000000,16.71,16.79,16.655,16.7,9919128,0
+PCG.US,D,20230828,000000,16.7,16.81,16.65,16.68,9129594,0
+PCG.US,D,20230829,000000,16.65,16.755,16.59,16.68,11109887,0
+PCG.US,D,20230830,000000,16.67,16.79,16.47,16.53,11950728,0
+PCG.US,D,20230831,000000,16.6,16.63,16.2,16.3,22570156,0
+PCG.US,D,20230901,000000,16.43,16.53,16.29,16.46,10566788,0
+PCG.US,D,20230905,000000,16.48,16.505,16.12,16.26,13186183,0
+PCG.US,D,20230906,000000,16.31,16.46,16.26,16.45,13184530,0
+PCG.US,D,20230907,000000,16.6,16.97,16.53,16.88,20438555,0
+PCG.US,D,20230908,000000,16.9,17.09,16.8425,16.96,10925322,0
+PCG.US,D,20230911,000000,17.06,17.1,16.89,16.9,11718040,0
+PCG.US,D,20230912,000000,16.88,17.04,16.865,16.94,13107123,0
+PCG.US,D,20230913,000000,16.95,17.09,16.73,17.07,22504505,0
+PCG.US,D,20230914,000000,17.14,17.28,17.01,17.21,29880214,0
+PCG.US,D,20230915,000000,17.14,17.395,17.13,17.31,129453453,0
+PCG.US,D,20230918,000000,17.3,17.48,17.24,17.3,14168930,0
+PCG.US,D,20230919,000000,17.35,17.49,17.31,17.41,15392603,0
+PCG.US,D,20230920,000000,17.43,17.53,17.3425,17.4,12080271,0
+PCG.US,D,20230921,000000,17.39,17.4,17.19,17.24,13345198,0
+PCG.US,D,20230922,000000,17.245,17.25,17.095,17.14,9903743,0
+PCG.US,D,20230925,000000,17.04,17.1,16.75,17.08,13994231,0
+PCG.US,D,20230926,000000,16.97,16.98,16.57,16.6,14014118,0
+PCG.US,D,20230927,000000,16.56,16.725,16.38,16.44,11514929,0
+PCG.US,D,20230928,000000,16.5,16.54,16.26,16.28,18579764,0
+PCG.US,D,20230929,000000,16.38,16.52,16.01,16.13,26985422,0
+PCG.US,D,20231002,000000,16.05,16.11,15.08,15.22,33637352,0
+PCG.US,D,20231003,000000,15,15.39,14.71,15.33,27819247,0
+PCG.US,D,20231004,000000,15.36,15.43,14.98,15.18,19876983,0
+PCG.US,D,20231005,000000,15.19,15.44,15.02,15.34,16100851,0
+PCG.US,D,20231006,000000,15.18,15.56,14.87,15.51,15981737,0
+PCG.US,D,20231009,000000,15.415,15.645,15.405,15.58,11739419,0
+PCG.US,D,20231010,000000,15.62,15.83,15.5,15.81,15909303,0
+PCG.US,D,20231011,000000,15.87,16.05,15.76,16.04,9291256,0
+PCG.US,D,20231012,000000,15.99,16.08,15.75,15.96,10573050,0
+PCG.US,D,20231013,000000,16.03,16.33,16.03,16.28,15943593,0
+PCG.US,D,20231016,000000,16.35,16.42,16.17,16.41,9476211,0
+PCG.US,D,20231017,000000,16.195,16.46,16.195,16.35,10547164,0
+PCG.US,D,20231018,000000,16.43,16.46,16.02,16.21,11272983,0
+PCG.US,D,20231019,000000,16.22,16.36,15.99,16,10515242,0
+PCG.US,D,20231020,000000,16.04,16.175,15.95,16.02,12924462,0
+PCG.US,D,20231023,000000,15.7,15.96,15.62,15.74,12102843,0
+PCG.US,D,20231024,000000,15.96,16.23,15.89,16.19,20015652,0
+PCG.US,D,20231025,000000,16.1,16.19,15.99,16.17,17824230,0
+PCG.US,D,20231026,000000,16.48,16.54,15.59,15.88,22035797,0
+PCG.US,D,20231027,000000,15.82,16.19,15.78,15.81,15439637,0
+PCG.US,D,20231030,000000,15.99,16.3,15.9,16.2,11622485,0
+PCG.US,D,20231031,000000,16.2,16.39,16.11,16.3,11787944,0
+PCG.US,D,20231101,000000,16.35,16.78,16.3,16.67,17880832,0
+PCG.US,D,20231102,000000,16.69,17.05,16.66,16.76,22773756,0
+PCG.US,D,20231103,000000,17.02,17.06,16.86,16.89,10227840,0
+PCG.US,D,20231106,000000,16.9,16.98,16.76,16.77,9268426,0
+PCG.US,D,20231107,000000,16.78,16.83,16.655,16.66,6706205,0
+PCG.US,D,20231108,000000,16.58,16.65,16.34,16.51,7624321,0
+PCG.US,D,20231109,000000,16.56,16.79,16.475,16.49,8459890,0
+PCG.US,D,20231110,000000,16.6,16.805,16.53,16.78,8512579,0
+PCG.US,D,20231113,000000,16.77,16.81,16.56,16.57,7004648,0
+PCG.US,D,20231114,000000,16.91,17.4,16.81,17.4,21568817,0
+PCG.US,D,20231115,000000,17.31,17.63,17.31,17.51,12977555,0
+PCG.US,D,20231116,000000,17.65,17.88,17.6,17.75,17198728,0
+PCG.US,D,20231117,000000,17.89,18.01,17.8,17.92,23491633,0
+PCG.US,D,20231120,000000,17.9,18.04,17.68,17.68,19211328,0
+PCG.US,D,20231121,000000,17.75,17.7965,17.56,17.74,13773221,0
+PCG.US,D,20231122,000000,17.7,17.98,17.57,17.97,13497166,0
+PCG.US,D,20231124,000000,17.98,18.02,17.915,18.02,6954402,0
+PCG.US,D,20231127,000000,18.04,18.05,17.87,17.9,25376417,0
+PCG.US,D,20231128,000000,17.932,17.94,17.345,17.5,30116665,0
+PCG.US,D,20231129,000000,17.1,17.41,16.89,17.17,54009264,0
+PCG.US,D,20231130,000000,17.05,17.215,16.97,17.17,59946644,0
+PCG.US,D,20231201,000000,17.19,17.45,17.05,17.45,21824398,0
+PCG.US,D,20231204,000000,17.42,17.59,17.24,17.27,16207888,0
+PCG.US,D,20231205,000000,17.26,17.29,17.03,17.06,20878553,0
+PCG.US,D,20231206,000000,17.15,17.26,17.07,17.24,8397092,0
+PCG.US,D,20231207,000000,17.24,17.38,17.17,17.37,11930460,0
+PCG.US,D,20231208,000000,17.37,17.63,17.21,17.61,13305916,0
+PCG.US,D,20231211,000000,17.51,17.73,17.48,17.63,12716610,0
+PCG.US,D,20231212,000000,17.71,17.76,17.53,17.73,13665851,0
+PCG.US,D,20231213,000000,17.79,18.235,17.65,18.15,17116738,0
+PCG.US,D,20231214,000000,18.3,18.32,17.72,17.9,54678533,0
+PCG.US,D,20231215,000000,17.77,17.93,17.56,17.76,72427683,0
+PCG.US,D,20231218,000000,17.57,17.715,17.2,17.32,30824158,0
+PCG.US,D,20231219,000000,17.42,17.66,17.37,17.62,19439223,0
+PCG.US,D,20231220,000000,17.62,17.68,17.33,17.36,20987587,0
+PCG.US,D,20231221,000000,17.36,17.51,17.295,17.46,13637507,0
+PCG.US,D,20231222,000000,17.51,17.635,17.47,17.62,14209051,0
+PCG.US,D,20231226,000000,17.65,18,17.62,17.87,10435672,0
+PCG.US,D,20231227,000000,17.84,17.94,17.78,17.93,6495040,0
+PCG.US,D,20231228,000000,17.93,18.1,17.855,18.07,9360109,0
+PCG.US,D,20231229,000000,18.06,18.08,17.94,18.03,9809370,0
+PCG.US,D,20240102,000000,17.88,18.14,17.83,18.05,14115636,0
+PCG.US,D,20240103,000000,18.01,18.13,17.845,17.97,20148132,0
+PCG.US,D,20240104,000000,18,18.165,17.69,17.71,23996033,0
+PCG.US,D,20240105,000000,17.81,17.905,17.635,17.89,15919683,0
+PCG.US,D,20240108,000000,17.83,18.11,17.765,18.05,12434018,0
+PCG.US,D,20240109,000000,17.9,18.095,17.828,18.06,10140161,0
+PCG.US,D,20240110,000000,18.11,18.205,17.95,18.16,15589581,0
+PCG.US,D,20240111,000000,18.11,18.165,17.555,17.57,16454973,0
+PCG.US,D,20240112,000000,17.7,17.74,17.45,17.51,14393988,0
+PCG.US,D,20240116,000000,17.39,17.46,17.1,17.11,15636911,0
+PCG.US,D,20240117,000000,16.95,17.14,16.84,16.96,17462542,0
+PCG.US,D,20240118,000000,16.91,17.075,16.75,16.88,17620251,0
+PCG.US,D,20240119,000000,16.91,16.945,16.705,16.9,14636916,0
+PCG.US,D,20240122,000000,16.88,16.94,16.57,16.66,15654063,0
+PCG.US,D,20240123,000000,16.66,16.685,16.4,16.52,18069226,0
+PCG.US,D,20240124,000000,16.67,16.7,16.43,16.53,18232748,0
+PCG.US,D,20240125,000000,16.8,16.86,16.56,16.76,11028736,0
+PCG.US,D,20240126,000000,16.72,17.05,16.72,16.99,15735458,0
+PCG.US,D,20240129,000000,16.96,17.11,16.83,17.03,11356532,0
+PCG.US,D,20240130,000000,16.97,17.09,16.91,16.97,12666561,0
+PCG.US,D,20240131,000000,17.1,17.15,16.825,16.87,19697524,0
+PCG.US,D,20240201,000000,16.81,17.12,16.76,17.12,13828518,0
+PCG.US,D,20240202,000000,16.97,17.01,16.48,16.65,26253874,0
+PCG.US,D,20240205,000000,16.49,16.54,16.33,16.37,17360481,0
+PCG.US,D,20240206,000000,16.3,16.33,16.145,16.24,32417669,0
+PCG.US,D,20240207,000000,16.34,16.47,16.245,16.41,39379022,0
+PCG.US,D,20240208,000000,16.3,16.4,16.12,16.24,22972129,0
+PCG.US,D,20240209,000000,16.18,16.39,16.18,16.25,19223140,0
+PCG.US,D,20240212,000000,16.3,16.495,16.22,16.45,19179889,0
+PCG.US,D,20240213,000000,16.39,16.45,15.94,16.29,18850884,0
+PCG.US,D,20240214,000000,16.32,16.4,16.185,16.35,14272222,0
+PCG.US,D,20240215,000000,16.38,16.54,16.35,16.53,13384452,0
+PCG.US,D,20240216,000000,16.4,16.54,16.26,16.43,17993424,0
+PCG.US,D,20240220,000000,16.43,16.69,16.395,16.63,16078977,0
+PCG.US,D,20240221,000000,16.74,16.84,16.645,16.78,17320477,0
+PCG.US,D,20240222,000000,16.58,16.93,16.25,16.65,21603970,0
+PCG.US,D,20240223,000000,16.74,17.16,16.7,17.03,22921970,0
+PCG.US,D,20240226,000000,16.92,16.945,16.34,16.37,24016364,0
+PCG.US,D,20240227,000000,16.47,16.67,16.375,16.59,13689823,0
+PCG.US,D,20240228,000000,16.54,16.73,16.49,16.59,13082069,0
+PCG.US,D,20240229,000000,16.73,16.75,16.51,16.69,15741027,0
+PCG.US,D,20240301,000000,16.65,16.65,16.345,16.6,10433961,0
+PCG.US,D,20240304,000000,16.55,16.86,16.5,16.84,11069947,0
+PCG.US,D,20240305,000000,16.88,16.91,16.35,16.43,14043701,0
+PCG.US,D,20240306,000000,16.6,16.65,16.42,16.49,19370151,0
+PCG.US,D,20240307,000000,16.65,16.7,16.445,16.59,14097520,0
+PCG.US,D,20240308,000000,16.59,16.65,16.53,16.56,15896311,0
+PCG.US,D,20240311,000000,16.5,16.6,16.3925,16.45,13610772,0
+PCG.US,D,20240312,000000,16.4,16.46,16.28,16.32,12882549,0
+PCG.US,D,20240313,000000,16.45,16.55,16.37,16.4,12137212,0
+PCG.US,D,20240314,000000,16.34,16.405,16.02,16.17,11210080,0
+PCG.US,D,20240315,000000,16.06,16.32,16.06,16.25,23905510,0
+PCG.US,D,20240318,000000,16.2,16.21,16,16.06,13586252,0
+PCG.US,D,20240319,000000,16.15,16.29,16.07,16.25,18760807,0
+PCG.US,D,20240320,000000,16.21,16.285,16.03,16.2,14597342,0
+PCG.US,D,20240321,000000,16.2,16.51,16.2,16.43,14144231,0
+PCG.US,D,20240322,000000,16.53,16.55,16.38,16.41,13482051,0
+PCG.US,D,20240325,000000,16.48,16.53,16.365,16.41,14520327,0
+PCG.US,D,20240326,000000,16.42,16.52,16.28,16.28,12793732,0
+PCG.US,D,20240327,000000,16.37,16.745,16.32,16.74,19337710,0
+PCG.US,D,20240328,000000,16.78,16.88,16.72,16.76,17031740,0
+PCG.US,D,20240401,000000,16.71,16.72,16.475,16.56,16590394,0
+PCG.US,D,20240402,000000,16.52,16.72,16.48,16.69,12978962,0
+PCG.US,D,20240403,000000,16.73,16.82,16.67,16.71,8174445,0
+PCG.US,D,20240404,000000,16.83,16.86,16.51,16.57,10156923,0
+PCG.US,D,20240405,000000,16.475,16.825,16.374,16.81,14376625,0
+PCG.US,D,20240408,000000,16.8,16.85,16.66,16.81,10752226,0
+PCG.US,D,20240409,000000,16.89,17.01,16.82,16.99,11010810,0
+PCG.US,D,20240410,000000,16.73,16.84,16.57,16.72,10386057,0
+PCG.US,D,20240411,000000,16.82,16.82,16.445,16.47,8322880,0
+PCG.US,D,20240412,000000,16.52,16.635,16.35,16.6,20246247,0
+PCG.US,D,20240415,000000,16.73,16.77,16.2113,16.29,13267881,0
+PCG.US,D,20240416,000000,16.22,16.2599,15.96,16.03,11173248,0
+PCG.US,D,20240417,000000,16.21,16.52,16.18,16.44,11312409,0
+PCG.US,D,20240418,000000,16.53,16.6,16.42,16.54,9494035,0
+PCG.US,D,20240419,000000,16.58,16.87,16.55,16.84,10302467,0
+PCG.US,D,20240422,000000,16.86,16.98,16.7,16.95,8758727,0
+PCG.US,D,20240423,000000,16.95,17.09,16.92,16.96,9631054,0
+PCG.US,D,20240424,000000,16.81,17.1,16.7,17,9906398,0
+PCG.US,D,20240425,000000,16.98,17.17,16.5,17.07,16435720,0
+PCG.US,D,20240426,000000,17.09,17.2,16.96,17.03,13459180,0
+PCG.US,D,20240429,000000,17.1,17.265,17.1,17.26,10715076,0
+PCG.US,D,20240430,000000,17.13,17.24,16.995,17.11,10620124,0
+PCG.US,D,20240501,000000,17.11,17.49,17.1,17.41,15263267,0
+PCG.US,D,20240502,000000,17.4,17.65,17.29,17.53,9537217,0
+PCG.US,D,20240503,000000,17.74,17.85,17.425,17.57,12813177,0
+PCG.US,D,20240506,000000,17.67,17.74,17.51,17.67,11972576,0
+PCG.US,D,20240507,000000,17.76,17.765,17.6,17.73,9963604,0
+PCG.US,D,20240508,000000,17.74,17.92,17.68,17.84,11404428,0
+PCG.US,D,20240509,000000,17.74,18,17.74,17.9,12257536,0
+PCG.US,D,20240510,000000,18,18.07,17.78,17.83,12582302,0
+PCG.US,D,20240513,000000,17.88,17.98,17.74,17.87,13072969,0
+PCG.US,D,20240514,000000,17.97,18.04,17.82,18.01,17826333,0
+PCG.US,D,20240515,000000,18.14,18.31,18.115,18.31,14453516,0
+PCG.US,D,20240516,000000,18.35,18.62,18.35,18.45,14945252,0
+PCG.US,D,20240517,000000,18.59,18.6,18.4701,18.6,12617249,0
+PCG.US,D,20240520,000000,18.6,18.88,18.6,18.65,12102297,0
+PCG.US,D,20240521,000000,18.65,18.92,18.63,18.92,14313442,0
+PCG.US,D,20240522,000000,18.85,18.95,18.71,18.73,13487340,0
+PCG.US,D,20240523,000000,18.65,18.68,18.37,18.38,14046323,0
+PCG.US,D,20240524,000000,18.41,18.605,18.4,18.46,11188931,0
+PCG.US,D,20240528,000000,18.39,18.51,18.22,18.22,9767107,0
+PCG.US,D,20240529,000000,18.1,18.18,17.945,18.1,10094716,0
+PCG.US,D,20240530,000000,18.17,18.32,18.15,18.28,11405020,0
+PCG.US,D,20240531,000000,18.34,18.57,18.29,18.54,21054840,0
+PCG.US,D,20240603,000000,18.53,18.55,18.2,18.24,12104220,0
+PCG.US,D,20240604,000000,18.13,18.4,18.11,18.32,9108061,0
+PCG.US,D,20240605,000000,18.26,18.37,18.21,18.22,9094921,0
+PCG.US,D,20240606,000000,18.22,18.4,18.16,18.21,9549870,0
+PCG.US,D,20240607,000000,18.08,18.22,18.04,18.05,7802134,0
+PCG.US,D,20240610,000000,18.3,18.485,18.16,18.44,19469809,0
+PCG.US,D,20240611,000000,18.25,18.43,18.2095,18.31,13598983,0
+PCG.US,D,20240612,000000,18.48,18.48,18.02,18.14,8831044,0
+PCG.US,D,20240613,000000,18.16,18.425,18.125,18.37,15297436,0
+PCG.US,D,20240614,000000,18.3,18.34,18.17,18.25,7704734,0
+PCG.US,D,20240617,000000,18.06,18.145,17.77,17.78,11231008,0
+PCG.US,D,20240618,000000,17.72,17.85,17.62,17.78,19295636,0
+PCG.US,D,20240620,000000,17.76,17.86,17.65,17.83,17555454,0
+PCG.US,D,20240621,000000,17.9,17.95,17.56,17.66,22376797,0
+PCG.US,D,20240624,000000,17.63,17.855,17.545,17.71,19466842,0
+PCG.US,D,20240625,000000,17.69,17.76,17.44,17.6,14956171,0
+PCG.US,D,20240626,000000,17.53,17.61,17.426,17.58,11333973,0
+PCG.US,D,20240627,000000,17.58,17.58,17.47,17.48,11507036,0
+PCG.US,D,20240628,000000,17.51,17.545,17.35,17.46,24117641,0
+PCG.US,D,20240701,000000,17.58,17.6,17.08,17.17,12537486,0
+PCG.US,D,20240702,000000,17.2,17.275,17.05,17.08,18655883,0
+PCG.US,D,20240703,000000,17.16,17.34,17.08,17.22,7981804,0
+PCG.US,D,20240705,000000,17.19,17.36,17.07,17.23,10353579,0
+PCG.US,D,20240708,000000,17.21,17.36,17.14,17.18,9715882,0
+PCG.US,D,20240709,000000,17.19,17.5399,17.16,17.34,17886006,0
+PCG.US,D,20240710,000000,17.45,17.66,17.38,17.64,10832642,0
+PCG.US,D,20240711,000000,17.74,18.02,17.72,17.96,11066483,0
+PCG.US,D,20240712,000000,18.01,18.195,17.955,18.12,14169939,0
+PCG.US,D,20240715,000000,18,18.012,17.67,17.67,11617861,0
+PCG.US,D,20240716,000000,17.76,17.79,17.67,17.72,10402999,0
+PCG.US,D,20240717,000000,17.79,18.035,17.765,17.94,15197424,0
+PCG.US,D,20240718,000000,17.87,18.0652,17.825,17.85,8012349,0
+PCG.US,D,20240719,000000,17.95,18.04,17.8,18,9903249,0
+PCG.US,D,20240722,000000,18.09,18.29,18.065,18.25,8842538,0
+PCG.US,D,20240723,000000,18.21,18.25,18.02,18.16,5744956,0
+PCG.US,D,20240724,000000,18.34,18.4,18.22,18.25,10874798,0
+PCG.US,D,20240725,000000,18.26,18.43,17.97,18.02,20294155,0
+PCG.US,D,20240726,000000,18.13,18.21,18,18.03,10979021,0
+PCG.US,D,20240729,000000,18.13,18.42,18.024,18.28,11959250,0
+PCG.US,D,20240730,000000,18.3,18.42,18.245,18.33,9809473,0
+PCG.US,D,20240731,000000,18.36,18.425,18.23,18.25,12037574,0
+PCG.US,D,20240801,000000,18.34,18.53,18.26,18.44,12996443,0
+PCG.US,D,20240802,000000,18.54,18.61,18.223393,18.41,10287386,0
+PCG.US,D,20240805,000000,18.41,18.49,17.77,17.81,18526123,0
+PCG.US,D,20240806,000000,17.79,18.055,17.79,17.81,9274588,0
+PCG.US,D,20240807,000000,17.95,18.14,17.86,18.04,7722474,0
+PCG.US,D,20240808,000000,18.01,18.29,17.96,18.12,13086684,0
+PCG.US,D,20240809,000000,18.15,18.23,18.01,18.2,9848274,0
+PCG.US,D,20240812,000000,18.21,18.245,18.065,18.23,9293989,0
+PCG.US,D,20240813,000000,18.32,18.355,18.23,18.32,7892517,0
+PCG.US,D,20240814,000000,18.29,18.485,18.235,18.39,8690302,0
+PCG.US,D,20240815,000000,18.3,18.49,18.27,18.41,9726853,0
+PCG.US,D,20240816,000000,18.5,18.51,18.39,18.41,11230387,0
+PCG.US,D,20240819,000000,18.47,18.6,18.39,18.57,8185562,0
+PCG.US,D,20240820,000000,18.62,18.75,18.595,18.63,9761867,0
+PCG.US,D,20240821,000000,18.64,18.68,18.56,18.68,6555364,0
+PCG.US,D,20240822,000000,18.72,18.735,18.5,18.64,15705278,0
+PCG.US,D,20240823,000000,18.75,18.85,18.64,18.8,13276744,0
+PCG.US,D,20240826,000000,18.87,19.11,18.83,19.04,12367742,0
+PCG.US,D,20240827,000000,18.97,19.08,18.85,18.9,7162089,0
+PCG.US,D,20240828,000000,18.93,19.02,18.85,18.92,6331016,0
+PCG.US,D,20240829,000000,18.98,19.845,18.96,19.6,28288300,0
+PCG.US,D,20240830,000000,19.63,19.735,19.49,19.7,16696039,0
+PCG.US,D,20240903,000000,19.7,20.055,19.645,19.94,13670165,0
+PCG.US,D,20240904,000000,20,20.53,19.95,20.43,25541302,0
+PCG.US,D,20240905,000000,20.64,20.645,20.4,20.6,19309570,0
+PCG.US,D,20240906,000000,20.62,20.64,20.07,20.08,22665110,0
+PCG.US,D,20240909,000000,20.06,20.12,19.62,19.81,20795364,0
+PCG.US,D,20240910,000000,19.85,20.03,19.26,19.65,23546040,0
+PCG.US,D,20240911,000000,19.65,19.7,19.39,19.65,11583998,0
+PCG.US,D,20240912,000000,19.76,19.825,19.615,19.67,20863657,0
+PCG.US,D,20240913,000000,19.7,19.82,19.615,19.77,14901304,0
+PCG.US,D,20240916,000000,19.9,20.17,19.77,20.01,12212003,0
+PCG.US,D,20240917,000000,20.05,20.0699,19.84,19.86,8152968,0
+PCG.US,D,20240918,000000,19.89,19.89,19.38,19.51,23421261,0
+PCG.US,D,20240919,000000,19.45,19.735,19.42,19.6,25062035,0
+PCG.US,D,20240920,000000,19.71,20.115,19.66,20.08,34966413,0
+PCG.US,D,20240923,000000,20.09,20.15,19.92,20.03,25171124,0
+PCG.US,D,20240924,000000,19.82,20.125,19.8,19.82,23404511,0
+PCG.US,D,20240925,000000,19.91,19.955,19.73,19.89,11508952,0
+PCG.US,D,20240926,000000,19.86,19.945,19.67,19.76,6974464,0
+PCG.US,D,20240927,000000,19.84,19.885,19.72,19.82,5893438,0
+PCG.US,D,20240930,000000,19.92,19.93,19.65,19.77,10093110,0
+PCG.US,D,20241001,000000,19.77,19.9,19.685,19.83,7113897,0
+PCG.US,D,20241002,000000,19.67,19.95,19.67,19.91,13532897,0
+PCG.US,D,20241003,000000,19.98,19.99,19.44,19.49,11368028,0
+PCG.US,D,20241004,000000,19.35,19.74,19.31,19.71,11552210,0
+PCG.US,D,20241007,000000,19.6,19.92,19.6,19.71,14538576,0
+PCG.US,D,20241008,000000,19.83,19.83,19.595,19.65,6727606,0
+PCG.US,D,20241009,000000,19.665,19.69,19.535,19.56,14885546,0
+PCG.US,D,20241010,000000,19.61,19.775,19.45,19.55,7049704,0
+PCG.US,D,20241011,000000,19.55,19.71,19.52,19.63,5997103,0
+PCG.US,D,20241014,000000,19.82,20.31,19.76,20.24,11335194,0
+PCG.US,D,20241015,000000,20.39,20.549,20.21,20.41,12975842,0
+PCG.US,D,20241016,000000,20.4,20.54,20.18,20.51,9738948,0
+PCG.US,D,20241017,000000,20.59,20.608,20.16,20.28,9374998,0
+PCG.US,D,20241018,000000,20.34,20.39,20.17,20.38,6607341,0
+PCG.US,D,20241021,000000,20.48,20.65,20.28,20.35,9272591,0
+PCG.US,D,20241022,000000,20.26,20.67,20.242,20.57,7721308,0
+PCG.US,D,20241023,000000,20.49,20.595,20.325,20.58,8298575,0
+PCG.US,D,20241024,000000,20.64,20.81,20.52,20.68,9237809,0
+PCG.US,D,20241025,000000,20.93,20.93,20.33,20.36,7312496,0
+PCG.US,D,20241028,000000,20.44,20.6,20.4,20.51,5623756,0
+PCG.US,D,20241029,000000,20.4,20.43,20.06,20.12,6493336,0
+PCG.US,D,20241030,000000,20.17,20.32,20.14,20.19,7558589,0
+PCG.US,D,20241031,000000,20.15,20.43,20.14,20.22,11326053,0
+PCG.US,D,20241101,000000,20.22,20.38,19.99,20.04,10117827,0
+PCG.US,D,20241104,000000,20.04,20.18,19.81,19.95,8378549,0
+PCG.US,D,20241105,000000,19.98,20.27,19.79,20.24,7844705,0
+PCG.US,D,20241106,000000,20.27,20.47,20.1025,20.25,18255272,0
+PCG.US,D,20241107,000000,20.33,20.53,19.9,20.36,14359133,0
+PCG.US,D,20241108,000000,20.34,20.71,20.21,20.6,15107801,0
+PCG.US,D,20241111,000000,20.64,21.15,20.58,21.09,11791591,0
+PCG.US,D,20241112,000000,21.08,21.3,21.025,21.19,10098225,0
+PCG.US,D,20241113,000000,21.26,21.51,21.13,21.28,15355146,0
+PCG.US,D,20241114,000000,21.28,21.375,20.88,20.99,10097494,0
+PCG.US,D,20241115,000000,20.9,21.12,20.825,21.04,21825309,0
+PCG.US,D,20241118,000000,20.94,21.19,20.8948,21.04,12480056,0
+PCG.US,D,20241119,000000,20.95,21.13,20.9,21,15400798,0
+PCG.US,D,20241120,000000,21,21.29,20.96,21.1,11603917,0
+PCG.US,D,20241121,000000,21.17,21.365,21.025,21.23,21879240,0
+PCG.US,D,20241122,000000,21.33,21.45,21.16,21.37,12130795,0
+PCG.US,D,20241125,000000,21.435,21.5,21.035,21.19,18307928,0
+PCG.US,D,20241126,000000,21.29,21.56,21.18,21.51,11835701,0
+PCG.US,D,20241127,000000,21.555,21.72,21.47,21.63,8786392,0
+PCG.US,D,20241129,000000,21.63,21.72,21.57,21.63,5207803,0
+PCG.US,D,20241202,000000,20.7,20.86,20.085,20.55,53349803,0
+PCG.US,D,20241203,000000,20.95,21.2,20.74,20.85,75175575,0
+PCG.US,D,20241204,000000,20.875,21,20.42,20.52,36348766,0
+PCG.US,D,20241205,000000,20.71,20.805,20.25,20.39,22751838,0
+PCG.US,D,20241206,000000,20.46,20.63,20.09,20.33,18683062,0
+PCG.US,D,20241209,000000,20.22,20.43,20.06,20.21,14476321,0
+PCG.US,D,20241210,000000,20.19,20.195,19.79,19.88,15092539,0
+PCG.US,D,20241211,000000,19.96,20.03,19.67,19.81,11210448,0
+PCG.US,D,20241212,000000,19.86,19.95,19.69,19.92,13677212,0
+PCG.US,D,20241213,000000,19.845,19.94,19.705,19.75,11466934,0
+PCG.US,D,20241216,000000,19.805,19.9,19.59,19.6,9303225,0
+PCG.US,D,20241217,000000,19.65,19.89,19.39,19.71,14220202,0
+PCG.US,D,20241218,000000,19.705,19.77,19.19,19.2,10701766,0
+PCG.US,D,20241219,000000,19.35,19.71,19.29,19.42,17671206,0
+PCG.US,D,20241220,000000,19.41,19.9,19.36,19.82,33683608,0
+PCG.US,D,20241223,000000,19.77,20.005,19.59,19.99,14179221,0
+PCG.US,D,20241224,000000,19.9,20.22,19.89,20.22,4614466,0
+PCG.US,D,20241226,000000,20.17,20.22,20.045,20.21,4470070,0
+PCG.US,D,20241227,000000,20.1,20.27,20.01,20.14,10354222,0
+PCG.US,D,20241230,000000,20.05,20.165,19.95,20.13,9078270,0
+PCG.US,D,20241231,000000,20.08,20.2799,20.02,20.18,15957921,0
+PCG.US,D,20250102,000000,20.23,20.34,19.874,20.01,11063253,0
+PCG.US,D,20250103,000000,20.095,20.41,20.015,20.4,12578107,0
+PCG.US,D,20250106,000000,20.405,20.435,19.78,19.86,18233186,0
+PCG.US,D,20250107,000000,19.885,20.04,19.87,19.98,14732900,0
+PCG.US,D,20250108,000000,19.86,19.86,18.765,19.25,34090538,0
+PCG.US,D,20250110,000000,17.97,18.18,16.9,17.17,74312610,0
+PCG.US,D,20250113,000000,17.36,17.45,16.18,16.22,69621110,0
+PCG.US,D,20250114,000000,16.285,16.49,15.94,16.22,47829830,0
+PCG.US,D,20250115,000000,16.55,17.48,16.53,16.87,46400542,0
+PCG.US,D,20250116,000000,17.02,17.35,16.86,16.95,29891464,0
+PCG.US,D,20250117,000000,16.99,17.27,16.88,17.01,25732340,0
+PCG.US,D,20250121,000000,17.142,17.43,17,17.3,24923023,0
+PCG.US,D,20250122,000000,17.24,17.34,16.37,16.44,29791136,0
+PCG.US,D,20250123,000000,16.62,16.6778,16.22,16.24,18673818,0
+PCG.US,D,20250124,000000,16.2,16.6,16.17,16.54,21090631,0
+PCG.US,D,20250127,000000,16.45,16.64,15.96,16.29,32341569,0
+PCG.US,D,20250128,000000,16.36,16.3696,15.78,15.96,26358047,0
+PCG.US,D,20250129,000000,15.95,16,15.74,15.79,26935647,0
+PCG.US,D,20250130,000000,15.95,16.04,15.52,15.69,22218459,0
+PCG.US,D,20250131,000000,15.72,15.74,15.32,15.65,31605688,0
+PCG.US,D,20250203,000000,15.49,15.51,15.12,15.16,39323751,0
+PCG.US,D,20250204,000000,15.09,15.355,14.99,15.18,23657810,0
+PCG.US,D,20250205,000000,15.4,15.8,15.19,15.74,27048964,0
+PCG.US,D,20250206,000000,15.82,15.99,15.58,15.6,25609771,0
+PCG.US,D,20250207,000000,15.61,15.65,15.31,15.32,19335448,0
+PCG.US,D,20250210,000000,15.35,15.65,15.21,15.65,19032358,0
+PCG.US,D,20250211,000000,15.54,15.8,15.4246,15.78,17313110,0
+PCG.US,D,20250212,000000,15.56,16.065,15.445,16.03,24434051,0
+PCG.US,D,20250213,000000,16.05,16.21,15.71,15.85,23319645,0
+PCG.US,D,20250214,000000,15.67,15.92,15.25,15.29,28251846,0
+PCG.US,D,20250218,000000,15.32,15.425,15.14,15.42,24722419,0
+PCG.US,D,20250219,000000,15.43,15.85,15.42,15.66,25001820,0
+PCG.US,D,20250220,000000,15.68,15.82,15.6011,15.69,13658601,0
+PCG.US,D,20250221,000000,15.77,15.99,15.73,15.99,32065277,0
+PCG.US,D,20250224,000000,16.07,16.13,15.81,16.01,18039221,0
+PCG.US,D,20250225,000000,16,16.12,15.685,15.93,19819789,0
+PCG.US,D,20250226,000000,16.02,16.1669,15.87,16.04,13068672,0
+PCG.US,D,20250227,000000,15.99,16.1,15.88,15.88,14816114,0
+PCG.US,D,20250228,000000,16.045,16.47,16.03,16.34,34403572,0
+PCG.US,D,20250303,000000,16.3,16.68,16.26,16.43,23930071,0
+PCG.US,D,20250304,000000,16.42,16.47,16.13,16.14,14521470,0
+PCG.US,D,20250305,000000,16.1,16.5,16.06,16.39,16163539,0
+PCG.US,D,20250306,000000,16.25,16.26,15.89,16.08,25888139,0
+PCG.US,D,20250307,000000,16.035,16.23,15.935,15.97,22689079,0
+PCG.US,D,20250310,000000,16.02,16.08,15.57,15.91,23838594,0
+PCG.US,D,20250311,000000,15.86,16.23,15.845,16.19,19146919,0
+PCG.US,D,20250312,000000,16.1,16.41,15.965,16.22,13041899,0
+PCG.US,D,20250313,000000,16.16,16.44,16.12,16.4,10772004,0
+PCG.US,D,20250314,000000,16.45,16.84,16.425,16.78,14154420,0
+PCG.US,D,20250317,000000,16.78,17.26,16.74,17.11,16614848,0
+PCG.US,D,20250318,000000,17.03,17.22,16.9455,17.2,14925384,0
+PCG.US,D,20250319,000000,17,17.14,16.82,17.09,13016120,0
+PCG.US,D,20250320,000000,17.055,17.24,16.955,17.2,13464856,0
+PCG.US,D,20250321,000000,16.99,17.24,16.88,16.88,31888074,0
+PCG.US,D,20250324,000000,16.935,17.29,16.89,17.12,11186723,0
+PCG.US,D,20250325,000000,17.155,17.18,16.915,17.06,13877940,0
+PCG.US,D,20250326,000000,17.03,17.375,17,17.24,12443930,0
+PCG.US,D,20250327,000000,17.22,17.255,17.08,17.15,11953527,0
+PCG.US,D,20250328,000000,17.185,17.2,16.94,17,15065147,0
+PCG.US,D,20250331,000000,16.965,17.24,16.911,17.18,17926013,0
+PCG.US,D,20250401,000000,17.16,17.33,17,17.27,12157329,0
+PCG.US,D,20250402,000000,17.16,17.53,17.12,17.43,28638590,0
+PCG.US,D,20250403,000000,17.4,17.5063,17.18,17.25,25301088,0
+PCG.US,D,20250404,000000,17.295,17.295,16.27,16.44,29608578,0
+PCG.US,D,20250407,000000,16.06,16.52,15.59,16.08,22756298,0
+PCG.US,D,20250408,000000,16.355,16.715,15.74,15.94,21765067,0
+PCG.US,D,20250409,000000,15.61,16.8875,15.47,16.81,29638658,0
+PCG.US,D,20250410,000000,16.72,16.8,16.085,16.47,27652590,0
+PCG.US,D,20250411,000000,16.53,17.07,16.3,16.92,13592188,0
+PCG.US,D,20250414,000000,17.09,17.23,16.93,17.06,13498626,0
+PCG.US,D,20250415,000000,17.08,17.27,17.07,17.16,11015611,0
+PCG.US,D,20250416,000000,17.14,17.46,17.11,17.18,19205489,0
+PCG.US,D,20250417,000000,17.28,17.485,17.22,17.23,15360318,0
+PCG.US,D,20250421,000000,17.11,17.16,16.7,16.84,16057564,0
+PCG.US,D,20250422,000000,17.025,17.48,17.025,17.44,15326058,0
+PCG.US,D,20250423,000000,17.405,17.62,17.3,17.54,16081387,0
+PCG.US,D,20250424,000000,17.54,17.78,17.105,17.39,15162548,0
+PCG.US,D,20250425,000000,17.37,17.43,17.1,17.14,10347814,0
+PCG.US,D,20250428,000000,17.17,17.305,16.99,17.28,10084744,0
+PCG.US,D,20250429,000000,17.2,17.45,17.2,17.35,9828264,0
+PCG.US,D,20250430,000000,17.285,17.339,16.32,16.52,23867395,0
+PCG.US,D,20250501,000000,16.68,16.925,16.5856,16.67,22419545,0
+PCG.US,D,20250502,000000,16.69,17.05,16.68,16.93,12963680,0
+PCG.US,D,20250505,000000,16.95,17.105,16.835,16.92,8643187,0
+PCG.US,D,20250506,000000,16.88,17.17,16.77,17.04,15665047,0
+PCG.US,D,20250507,000000,17,17.3,16.98,17.2,10845100,0
+PCG.US,D,20250508,000000,17.23,17.47,17.17,17.18,8685769,0
+PCG.US,D,20250509,000000,17.23,17.38,17.08,17.13,17180228,0
+PCG.US,D,20250512,000000,17.275,17.35,17.04,17.22,11605077,0
+PCG.US,D,20250513,000000,17.22,17.28,16.94,16.96,12050350,0
+PCG.US,D,20250514,000000,16.97,17.09,16.7,17.03,13340743,0
+PCG.US,D,20250515,000000,17.05,17.42,17.04,17.34,9169665,0
+PCG.US,D,20250516,000000,17.42,17.95,17.42,17.87,15628109,0
+PCG.US,D,20250519,000000,17.75,17.795,17.64,17.74,9053459,0
+PCG.US,D,20250520,000000,17.72,17.855,17.69,17.74,10313359,0
+PCG.US,D,20250521,000000,17.735,17.79,17.38,17.4,11431634,0
+PCG.US,D,20250522,000000,17.165,17.27,17.01,17.02,16313208,0
+PCG.US,D,20250523,000000,17.13,17.14,16.885,17.05,14757619,0
+PCG.US,D,20250527,000000,17.265,17.28,16.97,17.05,17583932,0
+PCG.US,D,20250528,000000,17.1,17.175,16.85,16.9,11123291,0
+PCG.US,D,20250529,000000,16.85,17.095,16.75,17.07,8968718,0
+PCG.US,D,20250530,000000,17.03,17.065,16.785,16.88,23651488,0
+PCG.US,D,20250602,000000,16.75,16.8,16.335,16.65,15855666,0
+PCG.US,D,20250603,000000,16.75,16.75,16.505,16.54,27352162,0
+PCG.US,D,20250604,000000,16.51,16.57,16.03,16.06,31867891,0
+PCG.US,D,20250605,000000,16.01,16.05,15.73,15.93,28392474,0
+PCG.US,D,20250606,000000,16,16.03,15.52,15.64,47957519,0
+PCG.US,D,20250609,000000,15.605,15.6473,14.56,14.58,60997406,0
+PCG.US,D,20250610,000000,14.68,14.8598,14.37,14.79,43588068,0
+PCG.US,D,20250611,000000,14.79,14.82,14.01,14.39,48608187,0
+PCG.US,D,20250612,000000,14.3,14.5298,14.17,14.3,31104902,0
+PCG.US,D,20250613,000000,14.1236,14.2285,13.515,13.64,51008250,0
+PCG.US,D,20250616,000000,13.68,13.89,13.49,13.6,35376684,0
+PCG.US,D,20250617,000000,13.59,13.625,13.34,13.55,28335276,0
+PCG.US,D,20250618,000000,13.59,14.15,13.515,14.07,49723379,0
+PCG.US,D,20250620,000000,14.18,14.335,13.78,13.87,42954618,0
+PCG.US,D,20250623,000000,13.81,13.93,13.6,13.81,25462703,0
+PCG.US,D,20250624,000000,13.86,14.225,13.86,14.16,24008257,0
+PCG.US,D,20250625,000000,14.105,14.17,13.77,13.79,32923369,0
+PCG.US,D,20250626,000000,13.8312,14.17,13.74,14.08,42437034,0
+PCG.US,D,20250627,000000,14.075,14.18,13.93,13.99,31195622,0
+PCG.US,D,20250630,000000,13.96,14.07,13.84,13.94,31908371,0
+PCG.US,D,20250701,000000,13.91,14.26,13.8,14.13,32516605,0
+PCG.US,D,20250702,000000,14.13,14.15,13.9,13.99,22591952,0
+PCG.US,D,20250703,000000,14,14.05,13.78,13.91,15953592,0
+PCG.US,D,20250707,000000,13.83,13.88,13.555,13.64,20212458,0
+PCG.US,D,20250708,000000,13.51,13.72,13.42,13.67,25291167,0
+PCG.US,D,20250709,000000,13.69,13.69,13.385,13.52,28105373,0
+PCG.US,D,20250710,000000,13.43,13.59,13.35,13.54,21717796,0
+PCG.US,D,20250711,000000,13.44,13.6,13.335,13.42,18770613,0
+PCG.US,D,20250714,000000,13.365,13.54,13.2,13.39,30016376,0
+PCG.US,D,20250715,000000,13.455,13.477,12.97,13,28417062,0
+PCG.US,D,20250716,000000,13,13.28,13,13.16,22289661,0
+PCG.US,D,20250717,000000,13.14,13.3057,13.09,13.26,18497102,0
+PCG.US,D,20250718,000000,13.295,13.57,13.295,13.45,24510668,0
+PCG.US,D,20250721,000000,13.485,13.53,13.37,13.38,15416426,0
+PCG.US,D,20250722,000000,13.5,13.7,13.475,13.66,17082166,0
+PCG.US,D,20250723,000000,13.72,13.8,13.6,13.73,26664270,0
+PCG.US,D,20250724,000000,13.78,13.98,13.72,13.85,25063253,0
+PCG.US,D,20250725,000000,13.92,14.265,13.86,14.08,30892649,0
+PCG.US,D,20250728,000000,14.01,14.08,13.8545,13.98,17727226,0
+PCG.US,D,20250729,000000,14,14.0352,13.88,13.99,22409011,0
+PCG.US,D,20250730,000000,13.99,14.2,13.94,14.02,27477206,0
+PCG.US,D,20250731,000000,13.88,14.075,13.315,14.02,37497647,0
+PCG.US,D,20250801,000000,13.97,14.255,13.79,14.12,27508011,0
+PCG.US,D,20250804,000000,14.15,15.16,14.14,15.04,52268212,0
+PCG.US,D,20250805,000000,15.03,15.32,14.92,15.17,46174447,0
+PCG.US,D,20250806,000000,15.2,15.32,15.1,15.13,26739347,0
+PCG.US,D,20250807,000000,15.1612,15.21,14.92,15.05,20545948,0
+PCG.US,D,20250808,000000,15.05,15.105,14.77,15,23293298,0
+PCG.US,D,20250811,000000,14.97,15.29,14.95,15.11,21768044,0
+PCG.US,D,20250812,000000,15.21,15.495,15.155,15.46,26126487,0
+PCG.US,D,20250813,000000,15.49,15.51,15.15,15.25,18828786,0
+PCG.US,D,20250814,000000,15.13,15.44,15.0625,15.31,17524954,0
+PCG.US,D,20250815,000000,15.39,15.39,15,15.02,29243888,0
+PCG.US,D,20250818,000000,15.11,15.188,14.98,15.1,27823590,0
+PCG.US,D,20250819,000000,15.115,15.62,15.08,15.6,33726871,0
+PCG.US,D,20250820,000000,15.63,15.765,15.36,15.36,24841593,0
+PCG.US,D,20250821,000000,15.33,15.43,14.295,14.67,36918367,0
+PCG.US,D,20250822,000000,14.8,15.24,14.73,15.19,27073204,0
+PCG.US,D,20250825,000000,15.13,15.14,14.86,14.91,16122488,0
+PCG.US,D,20250826,000000,14.9,15.15,14.89,15.05,22676767,0
+PCG.US,D,20250827,000000,15.09,15.18,15.0245,15.08,14623187,0
+PCG.US,D,20250828,000000,15.095,15.11,14.92,14.99,16228653,0
+PCG.US,D,20250829,000000,15.02,15.585,15,15.28,19336655,0
+PCG.US,D,20250902,000000,15.16,15.53,15.1,15.32,15222922,0
+PCG.US,D,20250903,000000,15.25,15.399,15.125,15.35,11555277,0
+PCG.US,D,20250904,000000,15.49,15.49,14.97,15.23,17620511,0
+PCG.US,D,20250905,000000,15.29,15.305,15.02,15.09,20071759,0
+PCG.US,D,20250908,000000,15.06,15.06,14.45,14.56,31415903,0
+PCG.US,D,20250909,000000,14.57,15.07,14.46,14.97,31274430,0
+PCG.US,D,20250910,000000,14.87,16.09,14.755,15.26,67286476,0
+PCG.US,D,20250911,000000,15.3,15.78,15.06,15.73,48239301,0
+PCG.US,D,20250912,000000,15.67,15.86,15.37,15.45,26879441,0
+PCG.US,D,20250915,000000,15.5,15.73,15.07,15.34,28078333,0
+PCG.US,D,20250916,000000,15.385,15.4,14.86,14.95,17502486,0
+PCG.US,D,20250917,000000,15.13,15.275,15.02,15.09,22404209,0
+PCG.US,D,20250918,000000,15.21,15.21,14.86,14.9,18194678,0
+PCG.US,D,20250919,000000,14.97,15,14.56,14.91,35148628,0
+PCG.US,D,20250922,000000,14.815,14.91,14.335,14.67,22823776,0
+PCG.US,D,20250923,000000,14.77,15.04,14.72,14.73,15650505,0
+PCG.US,D,20250924,000000,14.75,14.8267,14.6,14.66,14456245,0
+PCG.US,D,20250925,000000,14.685,14.8,14.395,14.44,16313942,0
+PCG.US,D,20250926,000000,14.475,14.99,14.45,14.97,23714269,0
+PCG.US,D,20250929,000000,14.99,15.14,14.8038,15.06,29169136,0
+PCG.US,D,20250930,000000,15.015,15.36,14.87,15.08,19976094,0
+PCG.US,D,20251001,000000,15.14,15.68,15.13,15.66,27283321,0
+PCG.US,D,20251002,000000,15.56,15.68,15.385,15.63,23665693,0
+PCG.US,D,20251003,000000,15.72,15.97,15.62,15.9,25983943,0
+PCG.US,D,20251006,000000,15.91,16.17,15.86,16.04,29367567,0
+PCG.US,D,20251007,000000,16.12,16.46,16.03,16.2,34725282,0
+PCG.US,D,20251008,000000,16.14,16.74,16.115,16.72,38391641,0
+PCG.US,D,20251009,000000,16.78,16.8469,16.23,16.24,31630475,0
+PCG.US,D,20251010,000000,16.32,16.35,15.85,15.86,19749682,0
+PCG.US,D,20251013,000000,15.935,16.12,15.88,15.97,15378960,0
+PCG.US,D,20251014,000000,16.04,16.665,15.95,16.4,24583642,0
+PCG.US,D,20251015,000000,16.49,16.69,16.43,16.68,18080526,0
+PCG.US,D,20251016,000000,16.78,16.905,16.42,16.5,15124016,0
+PCG.US,D,20251017,000000,16.52,16.6191,16.37,16.42,12164110,0
+PCG.US,D,20251020,000000,16.605,16.81,16.5283,16.68,13608357,0
+PCG.US,D,20251021,000000,16.72,17.07,16.71,16.75,21190146,0
+PCG.US,D,20251022,000000,16.75,16.84,16.57,16.58,23754445,0
+PCG.US,D,20251023,000000,16.78,17.05,16.185,16.3,21603025,0
+PCG.US,D,20251024,000000,16.35,16.43,16.12,16.4,15354903,0
+PCG.US,D,20251027,000000,16.415,16.48,16.2,16.43,19450195,0
+PCG.US,D,20251028,000000,16.43,16.52,16.07,16.12,18995880,0
+PCG.US,D,20251029,000000,16.08,16.195,15.715,15.76,17256852,0
+PCG.US,D,20251030,000000,15.71,15.975,15.66,15.9,19979227,0
+PCG.US,D,20251031,000000,15.8,16.01,15.655,15.96,16019837,0
+PCG.US,D,20251103,000000,15.865,15.93,15.53,15.91,29262357,0
+PCG.US,D,20251104,000000,15.8,16.22,15.7,16.16,25876457,0
+PCG.US,D,20251105,000000,16.17,16.48,16.145,16.27,33849735,0
+PCG.US,D,20251106,000000,16.4,16.6,16.22,16.33,22593951,0
+PCG.US,D,20251107,000000,16.38,16.52,16.135,16.51,24987463,0
+PCG.US,D,20251110,000000,16.5,16.74,16.38,16.56,20440135,0
+PCG.US,D,20251111,000000,16.61,16.715,16.5,16.59,21152960,0
+PCG.US,D,20251112,000000,16.59,16.85,16.57,16.81,17015216,0
+PCG.US,D,20251113,000000,16.74,16.8351,16.635,16.65,20412634,0
+PCG.US,D,20251114,000000,16.62,16.6658,16.4,16.49,21185659,0
+PCG.US,D,20251117,000000,16.45,16.65,16.18,16.33,21384843,0
+PCG.US,D,20251118,000000,16.34,16.54,16.145,16.15,28913627,0
+PCG.US,D,20251119,000000,16.25,16.33,15.59,15.72,52115223,0
+PCG.US,D,20251120,000000,15.88,16.075,15.77,15.84,38325564,0
+PCG.US,D,20251121,000000,15.98,15.99,15.605,15.67,44108908,0
+PCG.US,D,20251124,000000,15.73,16.02,15.62,15.95,41808661,0
+PCG.US,D,20251125,000000,15.98,16.055,15.7,15.73,29890691,0
+PCG.US,D,20251126,000000,15.8,16.095,15.77,16.01,24983254,0
+PCG.US,D,20251128,000000,16.06,16.2,15.965,16.12,6710691,0
+PCG.US,D,20251201,000000,16.014,16.035,15.75,15.84,18811929,0
+PCG.US,D,20251202,000000,15.915,15.98,15.3,15.32,25697297,0
+PCG.US,D,20251203,000000,15.39,15.48,15.06,15.23,32248710,0
+PCG.US,D,20251204,000000,15.17,15.425,15.13,15.33,16009993,0
+PCG.US,D,20251205,000000,15.31,15.375,15.155,15.16,18867399,0
+PCG.US,D,20251208,000000,15.17,15.18,14.93,14.94,20663198,0
+PCG.US,D,20251209,000000,14.995,15.12,14.905,14.99,19074586,0
+PCG.US,D,20251210,000000,14.99,15.16,14.8345,15.08,24208225,0
+PCG.US,D,20251211,000000,15.105,15.2,14.745,14.83,23973547,0
+PCG.US,D,20251212,000000,14.99,15.32,14.95,15.16,23226537,0
+PCG.US,D,20251215,000000,15.245,15.42,15.12,15.36,25631043,0
+PCG.US,D,20251216,000000,15.32,15.39,15.21,15.27,27436666,0
+PCG.US,D,20251217,000000,15.27,15.81,15.27,15.68,23197822,0
+PCG.US,D,20251218,000000,15.73,15.855,15.65,15.82,23717939,0
+PCG.US,D,20251219,000000,15.8,15.9856,15.72,15.73,30608914,0
+PCG.US,D,20251222,000000,15.62,15.995,15.52,15.98,16888715,0
+PCG.US,D,20251223,000000,15.95,15.97,15.78,15.86,16615043,0
+PCG.US,D,20251224,000000,15.9,15.91,15.78,15.82,8307449,0
+PCG.US,D,20251226,000000,15.825,15.85,15.71,15.77,8385736,0
+PCG.US,D,20251229,000000,15.8,16.07,15.77,15.99,9680510,0
+PCG.US,D,20251230,000000,15.985,16.14,15.97,16.08,8731885,0
+PCG.US,D,20251231,000000,16.06,16.145,16.02,16.07,8677992,0
+PCG.US,D,20260102,000000,16.16,16.38,15.895,16.27,16113330,0
+PCG.US,D,20260105,000000,16.215,16.27,15.735,16.13,23071558,0
+PCG.US,D,20260106,000000,16.11,16.15,15.865,16.15,20980239,0
+PCG.US,D,20260107,000000,16.18,16.27,15.4327,15.51,25686482,0
+PCG.US,D,20260108,000000,15.515,15.74,15.455,15.72,24692677,0
+PCG.US,D,20260109,000000,15.78,16.02,15.715,15.85,10633769,0
+PCG.US,D,20260112,000000,15.8,15.875,15.63,15.7,13628194,0
+PCG.US,D,20260113,000000,15.72,15.79,15.4,15.73,26858045,0
+PCG.US,D,20260114,000000,15.7,15.966,15.67,15.71,17818195,0
+PCG.US,D,20260115,000000,15.9293,15.97,15.65,15.78,24230598,0
+PCG.US,D,20260116,000000,15.75,15.78,15.48,15.61,15374811,0
+PCG.US,D,20260120,000000,15.67,15.745,15.24,15.25,27144249,0
+PCG.US,D,20260121,000000,15.54,15.55,15.05,15.17,25331270,0
+PCG.US,D,20260122,000000,15.24,15.38,15,15.1,35525694,0
+PCG.US,D,20260123,000000,15.14,15.155,14.77,14.95,30236991,0
+PCG.US,D,20260126,000000,14.98,15.28,14.93,15.19,18885587,0
+PCG.US,D,20260127,000000,15.17,15.31,15.06,15.17,18947852,0
+PCG.US,D,20260128,000000,15.15,15.2,14.87,14.93,18603634,0
+PCG.US,D,20260129,000000,15.01,15.17,14.895,15.16,29697716,0
+PCG.US,D,20260130,000000,15.11,15.42,15.09,15.42,26571061,0
+PCG.US,D,20260202,000000,15.43,15.43,15.07,15.08,24311024,0
+PCG.US,D,20260203,000000,15.04,15.41,15.03,15.34,22016972,0
+PCG.US,D,20260204,000000,15.47,16.24,15.46,16.23,34107254,0
+PCG.US,D,20260205,000000,16.265,16.32,16.01,16.28,18050831,0
+PCG.US,D,20260206,000000,16.415,16.48,16.08,16.4,15432944,0
+PCG.US,D,20260209,000000,16.325,16.37,16.07,16.35,13487783,0
+PCG.US,D,20260210,000000,16.41,16.79,16.3,16.75,16598391,0
+PCG.US,D,20260211,000000,16.79,17.15,16.675,17.1,23676244,0
+PCG.US,D,20260212,000000,17.24,17.89,17.095,17.56,42926289,0
+PCG.US,D,20260213,000000,17.85,18.2,17.685,18.16,30417173,0
+PCG.US,D,20260217,000000,18.3,18.38,17.91,18.02,25974749,0
+PCG.US,D,20260218,000000,18.07,18.07,17.67,17.88,18459605,0
diff --git a/daily/us/nyse stocks/2/pds.us.txt b/daily/us/nyse stocks/2/pds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14f504c5548ef3ce8b930ebaf3320798b7e00eaa
--- /dev/null
+++ b/daily/us/nyse stocks/2/pds.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDS.US,D,20050225,000000,399.7,407.94,398.96,404.64,30576,0
+PDS.US,D,20050228,000000,406.44,408.62,394.06,397.5,43268,0
+PDS.US,D,20050301,000000,397.5,398.44,389.3,392.38,33045,0
+PDS.US,D,20050302,000000,391.12,398.76,391.12,397.32,40438,0
+PDS.US,D,20050303,000000,397.32,403.14,394.62,401.7,37923,0
+PDS.US,D,20050304,000000,400.64,413.04,400.64,411.72,25092,0
+PDS.US,D,20050307,000000,408.26,410.64,406.28,410.64,29365,0
+PDS.US,D,20050308,000000,411.9,415.02,411.38,412.3,32893,0
+PDS.US,D,20050309,000000,410.84,411.2,402.8,403.14,36421,0
+PDS.US,D,20050310,000000,397.14,397.32,383.98,389.88,69279,0
+PDS.US,D,20050311,000000,390.2,404.46,390.04,400.96,48239,0
+PDS.US,D,20050314,000000,399.7,403.9,393.86,403.14,36771,0
+PDS.US,D,20050315,000000,402.8,407.94,397.7,399.14,39553,0
+PDS.US,D,20050316,000000,399.32,403.5,395.46,401.9,44944,0
+PDS.US,D,20050317,000000,406.28,406.8,400.24,401.16,27805,0
+PDS.US,D,20050318,000000,397.32,402.64,397.32,402.08,31985,0
+PDS.US,D,20050321,000000,400.8,407.54,399.88,402.28,24230,0
+PDS.US,D,20050322,000000,402.28,411.72,401.16,401.52,33697,0
+PDS.US,D,20050323,000000,398.26,398.44,382.92,385.82,55785,0
+PDS.US,D,20050324,000000,388.56,392.38,381.6,383.8,44688,0
+PDS.US,D,20050328,000000,380.16,382.56,374.16,380.9,55889,0
+PDS.US,D,20050329,000000,381.44,384.9,373.04,373.4,46691,0
+PDS.US,D,20050330,000000,372.7,375.94,365.56,375.26,66613,0
+PDS.US,D,20050331,000000,377.42,390.58,377.42,388.92,52163,0
+PDS.US,D,20050401,000000,395.3,395.66,388.74,395.66,29540,0
+PDS.US,D,20050404,000000,398.1,398.76,389.1,391.84,42138,0
+PDS.US,D,20050405,000000,391.12,394.24,383.98,386.4,27572,0
+PDS.US,D,20050406,000000,385.08,392.02,383.6,390.38,36002,0
+PDS.US,D,20050407,000000,393.66,394.62,384.16,386.56,28259,0
+PDS.US,D,20050408,000000,381.08,389.88,381.08,383.28,32544,0
+PDS.US,D,20050411,000000,381.8,386.76,381.08,386.4,28189,0
+PDS.US,D,20050412,000000,385.48,386.02,381.26,383.6,62026,0
+PDS.US,D,20050413,000000,382.92,387.28,376.14,377.58,61199,0
+PDS.US,D,20050414,000000,377.78,379.78,375.06,375.8,61839,0
+PDS.US,D,20050415,000000,374.52,376.32,362.86,365.56,46062,0
+PDS.US,D,20050418,000000,365.56,374.72,363.02,371.24,31263,0
+PDS.US,D,20050419,000000,375.94,383.6,375.94,381.8,28387,0
+PDS.US,D,20050420,000000,383.1,385.48,377.98,378.74,33173,0
+PDS.US,D,20050421,000000,380.54,395.3,380.54,394.8,49579,0
+PDS.US,D,20050422,000000,395.3,401.9,392.2,396.24,41731,0
+PDS.US,D,20050425,000000,398.1,406.44,397.9,405.94,30052,0
+PDS.US,D,20050426,000000,404.28,409.74,398.1,398.26,52233,0
+PDS.US,D,20050427,000000,397.14,397.14,384.36,385.28,50685,0
+PDS.US,D,20050428,000000,385.28,386.2,375.44,376.9,58253,0
+PDS.US,D,20050429,000000,381.6,383.1,374.52,375.94,39786,0
+PDS.US,D,20050502,000000,376.32,391.66,375.8,390.58,35245,0
+PDS.US,D,20050503,000000,389.1,389.1,383.98,384.16,35059,0
+PDS.US,D,20050504,000000,385.82,396.24,385.48,393.32,31624,0
+PDS.US,D,20050505,000000,394.62,405.34,392.94,401.52,47599,0
+PDS.US,D,20050506,000000,405.74,408.26,403.32,406.44,54690,0
+PDS.US,D,20050509,000000,406.12,409.9,405.94,407.34,27036,0
+PDS.US,D,20050510,000000,406.98,409.58,403.9,406.8,28049,0
+PDS.US,D,20050511,000000,405.54,405.54,397.7,399.14,31275,0
+PDS.US,D,20050512,000000,398.44,398.44,379.78,379.78,45212,0
+PDS.US,D,20050513,000000,379.96,381.44,370.88,373.78,52292,0
+PDS.US,D,20050516,000000,371.24,371.78,360.44,369.22,59557,0
+PDS.US,D,20050517,000000,369.76,377.24,368.34,377.08,30960,0
+PDS.US,D,20050518,000000,377.58,382.36,370.3,373.4,64354,0
+PDS.US,D,20050519,000000,375.6,382.56,373.24,378.54,42662,0
+PDS.US,D,20050520,000000,378.74,385.08,375.94,377.42,41114,0
+PDS.US,D,20050523,000000,367.96,383.98,367.96,381.8,38680,0
+PDS.US,D,20050524,000000,384.16,398.1,384.16,396.94,54737,0
+PDS.US,D,20050525,000000,396.94,405.16,393.86,403.7,45748,0
+PDS.US,D,20050526,000000,403.7,406.28,398.96,406.28,25302,0
+PDS.US,D,20050527,000000,407.54,414.48,407.54,414.12,26978,0
+PDS.US,D,20050531,000000,404.78,412.84,399.7,411.02,56588,0
+PDS.US,D,20050601,000000,411.9,415.58,410.28,411.72,29715,0
+PDS.US,D,20050602,000000,412.84,414.12,405.16,411.56,23363,0
+PDS.US,D,20050603,000000,412.1,426.34,411.72,424.88,47180,0
+PDS.US,D,20050606,000000,435.1,435.1,408.82,416.12,94564,0
+PDS.US,D,20050607,000000,416.66,417.22,408.06,408.46,91746,0
+PDS.US,D,20050608,000000,406.28,406.28,395.46,398.26,86046,0
+PDS.US,D,20050609,000000,399.14,411.02,395.86,410.08,107581,0
+PDS.US,D,20050610,000000,412.48,414.66,407.34,411.2,68726,0
+PDS.US,D,20050613,000000,409.22,415.38,405.34,408.26,39088,0
+PDS.US,D,20050614,000000,408.26,408.26,395.3,407.34,63504,0
+PDS.US,D,20050615,000000,412.3,430.72,408.06,422.86,79660,0
+PDS.US,D,20050616,000000,426.7,429.64,422.86,425.8,48315,0
+PDS.US,D,20050617,000000,424.52,425.8,415.38,424.34,74898,0
+PDS.US,D,20050620,000000,424.88,429.64,421.98,428.16,74106,0
+PDS.US,D,20050621,000000,428.16,428.16,419.4,421.24,37155,0
+PDS.US,D,20050622,000000,421.6,421.6,409.22,418.32,51098,0
+PDS.US,D,20050623,000000,419.2,425.8,416.66,418.32,37597,0
+PDS.US,D,20050624,000000,419.2,421.98,413.2,418.14,16965,0
+PDS.US,D,20050627,000000,420.68,427.82,420.16,422.36,52938,0
+PDS.US,D,20050628,000000,420.5,420.5,410.08,410.48,43075,0
+PDS.US,D,20050629,000000,408.82,415.78,402.8,415.38,25890,0
+PDS.US,D,20050630,000000,415.96,420.86,411.2,411.2,23235,0
+PDS.US,D,20050701,000000,411.72,414.12,407.54,413.04,18391,0
+PDS.US,D,20050705,000000,410.48,419.4,406.12,412.3,45014,0
+PDS.US,D,20050706,000000,414.48,420.16,412.48,419.6,178491,0
+PDS.US,D,20050707,000000,413.2,425.8,413.04,425.24,37597,0
+PDS.US,D,20050708,000000,429.26,432.02,420.86,424,40561,0
+PDS.US,D,20050711,000000,421.98,427.08,418.68,426,20167,0
+PDS.US,D,20050712,000000,428.74,430.72,424.18,427.98,25191,0
+PDS.US,D,20050713,000000,427.64,427.98,419.4,421.98,15783,0
+PDS.US,D,20050714,000000,424,424.34,403.7,408.62,32369,0
+PDS.US,D,20050715,000000,408.82,411.2,399.5,402.28,43530,0
+PDS.US,D,20050718,000000,401.34,403.14,396.44,398.26,31444,0
+PDS.US,D,20050719,000000,400.8,411.56,397.9,411.56,33417,0
+PDS.US,D,20050720,000000,417.6,419.96,411.56,417.6,57706,0
+PDS.US,D,20050721,000000,419.96,422.86,416.48,421.6,42930,0
+PDS.US,D,20050722,000000,424.34,436.56,423.04,435.84,81930,0
+PDS.US,D,20050725,000000,432.38,444.2,430.36,440.2,32550,0
+PDS.US,D,20050726,000000,436.92,440.38,429.64,436.02,43384,0
+PDS.US,D,20050727,000000,434.36,438.94,432.38,434.36,26769,0
+PDS.US,D,20050728,000000,437.5,438.02,429.46,436.02,60733,0
+PDS.US,D,20050729,000000,438.74,441.14,436.02,438.2,19841,0
+PDS.US,D,20050801,000000,440.76,445.72,439.12,442.96,11399,0
+PDS.US,D,20050802,000000,447.36,453.72,444.58,452.98,46592,0
+PDS.US,D,20050803,000000,453.9,458.66,447.72,448.6,39262,0
+PDS.US,D,20050804,000000,447.86,457.4,447.86,454.84,34063,0
+PDS.US,D,20050805,000000,455.54,455.72,448.22,449.86,49905,0
+PDS.US,D,20050808,000000,453.9,459.92,450.62,454.28,35542,0
+PDS.US,D,20050809,000000,454.28,456.26,444.04,448.4,46510,0
+PDS.US,D,20050810,000000,449.38,459.38,446.4,459.22,43035,0
+PDS.US,D,20050811,000000,460.28,467.94,456.82,461.22,41352,0
+PDS.US,D,20050812,000000,463.02,463.56,449.38,454.28,41166,0
+PDS.US,D,20050815,000000,452.82,455.18,444.78,447.56,66607,0
+PDS.US,D,20050816,000000,447.72,456.66,443.32,448.6,71707,0
+PDS.US,D,20050817,000000,445.88,452.46,442.04,443.52,68843,0
+PDS.US,D,20050818,000000,440.2,446.58,435.28,444.04,74851,0
+PDS.US,D,20050819,000000,446.78,457.56,443.88,456.08,112862,0
+PDS.US,D,20050822,000000,457.9,463.56,453.72,462.48,373428,0
+PDS.US,D,20050823,000000,463.02,467.06,456.08,459.92,30361,0
+PDS.US,D,20050824,000000,461.04,469.38,458.28,466.86,46440,0
+PDS.US,D,20050825,000000,466.86,470.88,459.38,470.5,29918,0
+PDS.US,D,20050826,000000,470.5,472.34,460.68,462.48,32899,0
+PDS.US,D,20050829,000000,470.34,474.32,462.1,466.68,25989,0
+PDS.US,D,20050830,000000,467.94,484.02,463.56,477.1,49852,0
+PDS.US,D,20050831,000000,475.82,495.74,475.82,491.14,51872,0
+PDS.US,D,20050901,000000,493.86,511.4,491.14,510.84,128662,0
+PDS.US,D,20050902,000000,506.1,506.1,496.6,500.28,86786,0
+PDS.US,D,20050906,000000,498.44,503,488.22,501.54,67690,0
+PDS.US,D,20050907,000000,518.9,519.06,506.48,511.78,151996,0
+PDS.US,D,20050908,000000,516.68,520.68,513.6,515.26,106836,0
+PDS.US,D,20050909,000000,520.88,525.62,518.32,522.32,72499,0
+PDS.US,D,20050912,000000,522.52,522.52,510.14,512.84,49777,0
+PDS.US,D,20050913,000000,517.04,519.96,513.22,514.48,25895,0
+PDS.US,D,20050914,000000,518.32,528.72,515.42,525.26,39710,0
+PDS.US,D,20050915,000000,526.02,533.88,525.46,528.9,36456,0
+PDS.US,D,20050916,000000,526.9,536.2,526.9,530.2,27851,0
+PDS.US,D,20050919,000000,533.1,538.78,532.36,535.5,61624,0
+PDS.US,D,20050920,000000,518.16,520.88,508.14,512.32,143123,0
+PDS.US,D,20050921,000000,520.16,521.8,511.98,516.68,77285,0
+PDS.US,D,20050922,000000,521.62,521.62,503,509.16,49835,0
+PDS.US,D,20050923,000000,509.16,509.16,499.9,500.64,42476,0
+PDS.US,D,20050926,000000,495.74,511.98,494.96,511.98,60844,0
+PDS.US,D,20050927,000000,512.32,514.68,503.56,513.96,54061,0
+PDS.US,D,20050928,000000,513.6,515.26,504.12,510.5,55068,0
+PDS.US,D,20050929,000000,513.6,515.62,505,508.86,54178,0
+PDS.US,D,20050930,000000,510.14,515.76,509.74,512.46,34692,0
+PDS.US,D,20051003,000000,512.16,518.32,512.16,515.42,29039,0
+PDS.US,D,20051004,000000,515.06,515.26,499.54,499.9,33033,0
+PDS.US,D,20051005,000000,499,500.78,475.08,483.1,86809,0
+PDS.US,D,20051006,000000,476.54,481.82,463.94,472.7,62590,0
+PDS.US,D,20051007,000000,477.82,482.38,474.52,478.54,36270,0
+PDS.US,D,20051010,000000,478.54,479.1,462.3,471.4,23485,0
+PDS.US,D,20051011,000000,476.54,486,475.08,480.76,42895,0
+PDS.US,D,20051012,000000,483.28,491.86,475.98,482.38,65041,0
+PDS.US,D,20051013,000000,478.7,480.58,466.1,472,42872,0
+PDS.US,D,20051014,000000,471.4,485.64,466.68,485.48,46452,0
+PDS.US,D,20051017,000000,493.3,499.34,487.86,488.6,32532,0
+PDS.US,D,20051018,000000,482.38,485.12,468.72,471.4,33109,0
+PDS.US,D,20051019,000000,467.76,468.52,450.24,463.56,101707,0
+PDS.US,D,20051020,000000,457.72,462.48,434.56,440.04,92421,0
+PDS.US,D,20051021,000000,435.28,439.52,420.86,432.92,78827,0
+PDS.US,D,20051024,000000,421.98,439.32,421.4,439.32,96683,0
+PDS.US,D,20051025,000000,440.04,444.58,436.92,441.68,90680,0
+PDS.US,D,20051026,000000,440.56,453.9,440.04,443.88,81086,0
+PDS.US,D,20051027,000000,450.62,464.68,439.12,453.16,56204,0
+PDS.US,D,20051028,000000,454.64,470.5,451.88,469.26,51115,0
+PDS.US,D,20051031,000000,469.78,480.02,469.38,479.26,49823,0
+PDS.US,D,20051101,000000,479.26,484.94,477.26,483.84,69483,0
+PDS.US,D,20051102,000000,481.28,489.14,478.18,486.2,29557,0
+PDS.US,D,20051103,000000,486.76,486.76,472.54,481.66,103960,0
+PDS.US,D,20051104,000000,481.66,496.6,473.42,478.9,80906,0
+PDS.US,D,20051107,000000,465.42,484.78,465.42,479.64,9641,0
+PDS.US,D,20051108,000000,483.28,483.28,476.9,479.1,2690,0
+PDS.US,D,20051109,000000,480.76,481.82,463.02,463.02,5193,0
+PDS.US,D,20051110,000000,460.68,463.42,440.94,441.68,4931,0
+PDS.US,D,20051111,000000,444.2,454.28,440.76,446.78,4262,0
+PDS.US,D,20051114,000000,448.22,451.88,443.14,443.52,5373,0
+PDS.US,D,20051115,000000,444.94,446.96,439.68,443.7,7225,0
+PDS.US,D,20051116,000000,443.32,460.28,437.68,460.28,44123,0
+PDS.US,D,20051117,000000,467.94,483.28,461.54,473.08,150773,0
+PDS.US,D,20051118,000000,475.62,509.94,472.7,497.34,107337,0
+PDS.US,D,20051121,000000,506.3,506.84,496.08,500.1,45754,0
+PDS.US,D,20051122,000000,507.94,512.32,503.56,505.74,42394,0
+PDS.US,D,20051123,000000,507.38,521.98,507.2,520.3,39961,0
+PDS.US,D,20051125,000000,547,552.12,533.88,539.34,23474,0
+PDS.US,D,20051128,000000,540.42,540.6,523.3,526.56,40462,0
+PDS.US,D,20051129,000000,530.9,533.3,525.08,525.08,13320,0
+PDS.US,D,20051130,000000,526.36,532.02,526.02,529.66,19654,0
+PDS.US,D,20051201,000000,533.1,540.42,525.26,539.34,24125,0
+PDS.US,D,20051202,000000,539.34,546.24,533.3,541.32,10584,0
+PDS.US,D,20051205,000000,546.04,552.62,545.38,550.28,245570,0
+PDS.US,D,20051206,000000,551.56,553.22,540.6,543.86,25942,0
+PDS.US,D,20051207,000000,544.42,551.74,543.86,549.56,119988,0
+PDS.US,D,20051208,000000,550.08,562.32,543.16,560.14,23782,0
+PDS.US,D,20051209,000000,561.78,561.78,557.2,559.56,12895,0
+PDS.US,D,20051212,000000,571.62,571.62,560.5,569.08,18048,0
+PDS.US,D,20051213,000000,570.7,576.2,563.94,565.22,24760,0
+PDS.US,D,20051214,000000,565.38,577.66,564.72,571.82,16586,0
+PDS.US,D,20051215,000000,571.82,571.82,559.76,562.12,17104,0
+PDS.US,D,20051216,000000,566.36,569.24,547.88,549.74,18502,0
+PDS.US,D,20051219,000000,548.8,557.74,538.78,540.42,15102,0
+PDS.US,D,20051220,000000,547.88,559.2,544.62,558.32,18490,0
+PDS.US,D,20051221,000000,558.32,565.96,553.02,565.96,20429,0
+PDS.US,D,20051222,000000,565.96,570.7,562.7,563.22,9245,0
+PDS.US,D,20051223,000000,563.04,564.88,552.44,564.52,7044,0
+PDS.US,D,20051227,000000,563.04,567.8,556.48,558.84,13367,0
+PDS.US,D,20051228,000000,564.34,564.34,554.64,557.38,15410,0
+PDS.US,D,20051229,000000,559.38,559.38,554.26,555.72,18973,0
+PDS.US,D,20051230,000000,559.94,561.78,552.44,560.86,11981,0
+PDS.US,D,20060103,000000,570.9,592.98,568.52,591.52,30984,0
+PDS.US,D,20060104,000000,586.6,597.16,585.3,594.82,52414,0
+PDS.US,D,20060105,000000,594.82,594.82,571.82,588.94,31595,0
+PDS.US,D,20060106,000000,594.44,594.44,584.94,587.66,28445,0
+PDS.US,D,20060109,000000,586.24,586.6,571.1,573.64,15940,0
+PDS.US,D,20060110,000000,577.66,579.66,568.18,576.2,17826,0
+PDS.US,D,20060111,000000,565.96,584.76,565.22,584.76,16749,0
+PDS.US,D,20060112,000000,588.24,588.24,571.62,571.82,12424,0
+PDS.US,D,20060113,000000,571.96,575.28,561.78,563.58,22723,0
+PDS.US,D,20060117,000000,572.16,584.4,565.22,584.24,23672,0
+PDS.US,D,20060118,000000,584.4,584.4,564.72,567.98,20202,0
+PDS.US,D,20060119,000000,571.62,583.5,569.8,580.56,70357,0
+PDS.US,D,20060120,000000,586.4,596.46,582.74,594.64,22228,0
+PDS.US,D,20060123,000000,597.36,597.36,585.88,589.7,22699,0
+PDS.US,D,20060124,000000,589.7,589.7,582.24,582.74,15492,0
+PDS.US,D,20060125,000000,582.94,591.14,565.08,569.42,44112,0
+PDS.US,D,20060126,000000,571.1,576.94,562.52,569.42,25511,0
+PDS.US,D,20060127,000000,568.68,572.36,567.4,569.42,29528,0
+PDS.US,D,20060130,000000,572.92,572.92,567.06,571.1,44205,0
+PDS.US,D,20060131,000000,570.9,573.98,568.52,569.8,19451,0
+PDS.US,D,20060201,000000,569.42,579.84,567.4,575.46,34046,0
+PDS.US,D,20060202,000000,576.36,578.56,572.36,574.54,22839,0
+PDS.US,D,20060203,000000,577.28,577.28,569.98,571.96,18490,0
+PDS.US,D,20060206,000000,574.72,577.28,565.08,568.18,25307,0
+PDS.US,D,20060207,000000,559.2,562.12,542.62,548.26,33301,0
+PDS.US,D,20060208,000000,549.92,571.26,536.38,547,25599,0
+PDS.US,D,20060209,000000,552.44,560.86,547.52,552.82,22932,0
+PDS.US,D,20060210,000000,552.44,552.82,530.2,537.86,30570,0
+PDS.US,D,20060213,000000,537.86,538.78,520.3,527.82,30774,0
+PDS.US,D,20060214,000000,509.56,521.62,506.3,521.26,32235,0
+PDS.US,D,20060215,000000,523.44,530.04,506.1,515.06,54079,0
+PDS.US,D,20060216,000000,526.36,526.36,516.48,517.96,53275,0
+PDS.US,D,20060217,000000,532.2,538.42,520.3,521.62,37079,0
+PDS.US,D,20060221,000000,544.24,547.52,531.64,537.14,63603,0
+PDS.US,D,20060222,000000,537.14,543.7,534.6,540.6,57159,0
+PDS.US,D,20060223,000000,543.7,545.18,538.78,542.78,38063,0
+PDS.US,D,20060224,000000,552.44,552.44,535.32,538.6,35787,0
+PDS.US,D,20060227,000000,542.22,542.22,533.68,536.38,30658,0
+PDS.US,D,20060228,000000,537.14,537.32,531.3,535.12,25150,0
+PDS.US,D,20060301,000000,536.96,539.66,532.2,536.58,42062,0
+PDS.US,D,20060302,000000,540.42,546.24,536.96,539.48,31263,0
+PDS.US,D,20060303,000000,542.22,543.5,527.82,536.02,20365,0
+PDS.US,D,20060306,000000,536.02,536.02,517.42,517.58,28474,0
+PDS.US,D,20060307,000000,517.04,517.04,506.1,506.48,26658,0
+PDS.US,D,20060308,000000,505,544.24,494.76,499.34,34052,0
+PDS.US,D,20060309,000000,505.9,518.32,492.94,492.94,53910,0
+PDS.US,D,20060310,000000,497.34,502.46,490.02,498.08,112076,0
+PDS.US,D,20060313,000000,503,526.9,503,519.26,50341,0
+PDS.US,D,20060314,000000,526.9,528.02,519.26,525.26,76673,0
+PDS.US,D,20060315,000000,525.26,531.46,523.44,524.16,48059,0
+PDS.US,D,20060316,000000,531.1,540.22,527.64,537.5,79817,0
+PDS.US,D,20060317,000000,541.32,542.22,530.74,532.02,32067,0
+PDS.US,D,20060320,000000,532.74,548.26,519.06,522.72,27945,0
+PDS.US,D,20060321,000000,522.72,522.72,511.6,519.26,32526,0
+PDS.US,D,20060322,000000,525.46,535.5,520.3,530.56,30111,0
+PDS.US,D,20060323,000000,535.66,547.18,533.88,544.42,31729,0
+PDS.US,D,20060324,000000,547.52,554.08,543.16,553.22,57292,0
+PDS.US,D,20060327,000000,553.4,553.4,547.52,550.64,41341,0
+PDS.US,D,20060328,000000,555.02,564.34,551.36,552.44,56582,0
+PDS.US,D,20060329,000000,556.86,556.86,549,552.24,39059,0
+PDS.US,D,20060330,000000,557.06,564.88,546.64,562.32,37743,0
+PDS.US,D,20060331,000000,562.32,562.32,546.24,549.74,27159,0
+PDS.US,D,20060403,000000,551.56,561.94,549.36,555.72,22856,0
+PDS.US,D,20060404,000000,555.9,566.68,552.44,565.08,23759,0
+PDS.US,D,20060405,000000,567.4,568.52,557.92,566.88,44572,0
+PDS.US,D,20060406,000000,571.96,572.36,561.78,567.4,59470,0
+PDS.US,D,20060407,000000,567.4,569.98,560.5,566.68,24970,0
+PDS.US,D,20060410,000000,570.34,575.28,566.54,567.4,37393,0
+PDS.US,D,20060411,000000,575.28,575.28,557.38,559.2,30640,0
+PDS.US,D,20060412,000000,560.86,570.34,555.02,567.6,34553,0
+PDS.US,D,20060413,000000,567.6,569.42,561.2,568.34,16400,0
+PDS.US,D,20060417,000000,573.64,573.64,566.54,567.4,26734,0
+PDS.US,D,20060418,000000,571.62,576.2,568.88,573.98,31840,0
+PDS.US,D,20060419,000000,573.64,576,566.88,573.78,75456,0
+PDS.US,D,20060420,000000,573.46,588.6,572.36,586.24,48816,0
+PDS.US,D,20060421,000000,590.24,603,586.24,600.46,47925,0
+PDS.US,D,20060424,000000,602.48,606.16,594.24,603.2,35886,0
+PDS.US,D,20060425,000000,610.12,616.7,605.96,613.98,49485,0
+PDS.US,D,20060426,000000,620.36,649.2,615.04,623.1,84207,0
+PDS.US,D,20060427,000000,621.98,622.16,594.24,595.34,61315,0
+PDS.US,D,20060428,000000,607.58,612.88,602.82,604.1,43192,0
+PDS.US,D,20060501,000000,620.36,620.36,607.58,614.14,38255,0
+PDS.US,D,20060502,000000,616.18,620.36,611.76,611.76,37108,0
+PDS.US,D,20060503,000000,620.36,620.36,606.8,612.52,31112,0
+PDS.US,D,20060504,000000,611.76,611.76,601,606.8,39035,0
+PDS.US,D,20060505,000000,611.76,617.06,607,607.2,27071,0
+PDS.US,D,20060508,000000,607.4,616.9,600.64,610.12,26122,0
+PDS.US,D,20060509,000000,610.12,615.6,610.12,611.76,27910,0
+PDS.US,D,20060510,000000,611.96,620.18,611.24,613.08,22094,0
+PDS.US,D,20060511,000000,620.36,626.72,612.52,612.88,28259,0
+PDS.US,D,20060512,000000,613.08,613.4,598.82,601.58,24021,0
+PDS.US,D,20060515,000000,594.82,595,569.8,575.1,51267,0
+PDS.US,D,20060516,000000,583.84,588.8,568.52,573.64,44991,0
+PDS.US,D,20060517,000000,577.08,582.58,557.2,559.94,44560,0
+PDS.US,D,20060518,000000,557.38,568.52,549.92,552.44,32585,0
+PDS.US,D,20060519,000000,551.36,554.84,541.32,551.92,38034,0
+PDS.US,D,20060522,000000,551.92,557.74,540.04,554.46,22135,0
+PDS.US,D,20060523,000000,569.42,571.62,557.38,558.32,47430,0
+PDS.US,D,20060524,000000,556.1,563.22,549.92,563.04,33144,0
+PDS.US,D,20060525,000000,571.1,582.58,571.1,580.36,25814,0
+PDS.US,D,20060526,000000,579.28,584.24,578.74,581.68,20254,0
+PDS.US,D,20060530,000000,586.4,587.86,577.66,577.84,32946,0
+PDS.US,D,20060531,000000,594.82,596.82,577.84,578.74,131177,0
+PDS.US,D,20060601,000000,578.74,584.56,574.38,582.74,49287,0
+PDS.US,D,20060602,000000,586.6,595.34,586.4,595.34,30460,0
+PDS.US,D,20060605,000000,605.04,605.58,580.96,584.56,36590,0
+PDS.US,D,20060606,000000,584.56,587.66,564.88,573.08,39437,0
+PDS.US,D,20060607,000000,573.26,573.26,554.46,556.1,24318,0
+PDS.US,D,20060608,000000,549.92,549.92,526.36,548.26,52350,0
+PDS.US,D,20060609,000000,558.66,560.68,551.74,555.22,24003,0
+PDS.US,D,20060612,000000,560.86,561.58,542.62,547,29552,0
+PDS.US,D,20060613,000000,542.62,542.62,505.56,522.32,49881,0
+PDS.US,D,20060614,000000,518.32,524.9,506.66,510.5,94796,0
+PDS.US,D,20060615,000000,516.3,530.04,516.3,523.44,89621,0
+PDS.US,D,20060616,000000,523.62,530.4,520.88,526.74,27217,0
+PDS.US,D,20060619,000000,526.74,527.08,511.6,512.46,28445,0
+PDS.US,D,20060620,000000,520.88,520.88,512.32,514.48,31362,0
+PDS.US,D,20060621,000000,520.16,530.04,519.26,526.02,33813,0
+PDS.US,D,20060622,000000,526.9,532.74,525.62,527.46,28929,0
+PDS.US,D,20060623,000000,522.72,535.12,522.72,526.9,30058,0
+PDS.US,D,20060626,000000,529.48,536.2,527.82,533.88,24423,0
+PDS.US,D,20060627,000000,538.6,547.52,535.66,540.22,33825,0
+PDS.US,D,20060628,000000,539.34,542.98,534.6,542.78,37510,0
+PDS.US,D,20060629,000000,549.74,560.86,548.64,559.38,32032,0
+PDS.US,D,20060630,000000,564.52,565.58,559.38,564.34,23689,0
+PDS.US,D,20060703,000000,573.64,575.28,565.08,574.72,8657,0
+PDS.US,D,20060705,000000,574.72,575.28,550.28,557.74,46784,0
+PDS.US,D,20060706,000000,560.86,569.98,559.2,568.88,28317,0
+PDS.US,D,20060707,000000,573.26,575.46,559.94,561.94,31141,0
+PDS.US,D,20060710,000000,555.02,559.76,544.24,549.18,30751,0
+PDS.US,D,20060711,000000,550.08,553.76,544.24,551.56,28044,0
+PDS.US,D,20060712,000000,552.62,562.12,551.74,557.38,23963,0
+PDS.US,D,20060713,000000,558.32,560.14,547.52,549,23875,0
+PDS.US,D,20060714,000000,552.44,558.12,545.18,553.4,23683,0
+PDS.US,D,20060717,000000,553.4,553.76,542.42,542.98,27432,0
+PDS.US,D,20060718,000000,547.52,548.46,531.84,534.2,27508,0
+PDS.US,D,20060719,000000,535.66,540.6,528.18,531.64,34686,0
+PDS.US,D,20060720,000000,539.66,539.66,532.36,533.48,21779,0
+PDS.US,D,20060721,000000,535.66,536.58,522.32,522.72,34482,0
+PDS.US,D,20060724,000000,524.52,540.42,524.32,536.02,30873,0
+PDS.US,D,20060725,000000,544.24,563.76,543.34,560.86,32555,0
+PDS.US,D,20060726,000000,560.86,571.1,555.72,570.16,58742,0
+PDS.US,D,20060727,000000,576,587.52,571.96,578.94,59289,0
+PDS.US,D,20060728,000000,584.56,590.62,578.94,584.94,33015,0
+PDS.US,D,20060731,000000,588.06,592.98,587.66,589.9,30227,0
+PDS.US,D,20060801,000000,589.7,597,589.12,594.82,32468,0
+PDS.US,D,20060802,000000,599.72,609.96,598.64,599.54,41696,0
+PDS.US,D,20060803,000000,599.54,605.4,589.7,601.58,27747,0
+PDS.US,D,20060804,000000,601.58,603.94,596.08,599.36,21308,0
+PDS.US,D,20060807,000000,610.12,616,604.66,611.76,22583,0
+PDS.US,D,20060808,000000,611.76,614.52,605.96,612.68,28702,0
+PDS.US,D,20060809,000000,615.6,628.38,613.26,617.8,31706,0
+PDS.US,D,20060810,000000,617.8,617.8,608.84,611.76,20097,0
+PDS.US,D,20060811,000000,616.18,618.7,600.64,603.54,22915,0
+PDS.US,D,20060814,000000,603.54,603.54,588.24,590.78,24923,0
+PDS.US,D,20060815,000000,595,606.3,591.86,604.66,22798,0
+PDS.US,D,20060816,000000,610.12,610.46,605.04,609.04,21186,0
+PDS.US,D,20060817,000000,609.04,610.3,599.54,610.3,21954,0
+PDS.US,D,20060818,000000,612.52,617.26,606.8,613.58,30041,0
+PDS.US,D,20060821,000000,621.62,629.66,620.36,629.12,30774,0
+PDS.US,D,20060822,000000,628.96,635.86,628.96,632.94,39938,0
+PDS.US,D,20060823,000000,636.78,639.14,619.08,625.84,31304,0
+PDS.US,D,20060824,000000,629.12,630.94,624.18,628.2,22816,0
+PDS.US,D,20060825,000000,632.04,642.06,631.14,632.58,21739,0
+PDS.US,D,20060828,000000,632.58,632.58,619.82,632.22,23747,0
+PDS.US,D,20060829,000000,628.02,629.48,617.42,629.48,29534,0
+PDS.US,D,20060830,000000,631.32,631.32,608.84,616.18,24562,0
+PDS.US,D,20060831,000000,618.52,625.84,616.7,623.1,18519,0
+PDS.US,D,20060901,000000,625.28,626.72,619.82,620.18,12826,0
+PDS.US,D,20060905,000000,620.36,621.8,616.18,620.36,18706,0
+PDS.US,D,20060906,000000,620.36,620.36,602.82,606.66,22216,0
+PDS.US,D,20060907,000000,605.58,605.58,585.12,594.64,41015,0
+PDS.US,D,20060908,000000,589.9,595.68,576.74,580.56,35694,0
+PDS.US,D,20060911,000000,578.02,580.76,555.72,566.16,48222,0
+PDS.US,D,20060912,000000,565.08,586.24,564.88,570.16,28859,0
+PDS.US,D,20060913,000000,576.2,582.94,571.96,581.86,24586,0
+PDS.US,D,20060914,000000,591.86,591.86,565.38,566.68,22140,0
+PDS.US,D,20060915,000000,566.88,566.88,552.62,558.32,30268,0
+PDS.US,D,20060918,000000,561.4,569.62,560.32,567.6,30559,0
+PDS.US,D,20060919,000000,556.66,563.04,552.44,553.9,41649,0
+PDS.US,D,20060920,000000,560.86,560.86,525.62,526.18,66142,0
+PDS.US,D,20060921,000000,524.52,537.7,524.52,534.6,53246,0
+PDS.US,D,20060922,000000,541.32,541.32,515.62,519.78,48472,0
+PDS.US,D,20060925,000000,516.48,531.1,505.74,528.72,41737,0
+PDS.US,D,20060926,000000,532.02,544.8,524.32,538.42,35088,0
+PDS.US,D,20060927,000000,540.42,545.18,529.48,540.04,38837,0
+PDS.US,D,20060928,000000,544.24,551.18,532.02,535.5,22653,0
+PDS.US,D,20060929,000000,533.1,539.48,521.98,523.82,37376,0
+PDS.US,D,20061002,000000,525.62,526.74,512.84,515.26,26262,0
+PDS.US,D,20061003,000000,503.94,515.26,486,488.8,92846,0
+PDS.US,D,20061004,000000,490.22,490.22,454.46,478.7,126164,0
+PDS.US,D,20061005,000000,484.78,489.66,477.62,479.44,66648,0
+PDS.US,D,20061006,000000,477.62,478.54,465.6,467.94,61356,0
+PDS.US,D,20061009,000000,472.16,491.14,472.16,477.62,44770,0
+PDS.US,D,20061010,000000,476.72,478.36,463.94,465.42,68936,0
+PDS.US,D,20061011,000000,465.74,469.98,457.02,459.72,48111,0
+PDS.US,D,20061012,000000,459.92,464.86,456.46,461.22,45666,0
+PDS.US,D,20061013,000000,468.12,477.1,467.4,475.26,61752,0
+PDS.US,D,20061016,000000,482.18,485.84,479.64,484.22,65693,0
+PDS.US,D,20061017,000000,486,486.76,478.54,480.92,44211,0
+PDS.US,D,20061018,000000,483.46,485.48,476.72,481.98,33732,0
+PDS.US,D,20061019,000000,488.04,493.12,482.74,493.12,40403,0
+PDS.US,D,20061020,000000,497.14,499.34,489.84,490.6,38942,0
+PDS.US,D,20061023,000000,493.5,497.88,490.42,497.52,51098,0
+PDS.US,D,20061024,000000,501.34,509.74,501.34,509.74,64721,0
+PDS.US,D,20061025,000000,509.36,521.26,500.96,515.06,63283,0
+PDS.US,D,20061026,000000,513.78,535.12,512.84,517.42,59091,0
+PDS.US,D,20061027,000000,510.34,514.88,491.86,492.46,51081,0
+PDS.US,D,20061030,000000,478.7,488.8,475.08,481.98,51785,0
+PDS.US,D,20061031,000000,481.98,489.3,478.36,487.14,42261,0
+PDS.US,D,20061101,000000,477.62,477.82,411.38,418.68,333013,0
+PDS.US,D,20061102,000000,419.78,423.62,403.14,411.38,150878,0
+PDS.US,D,20061103,000000,424.88,431.26,419.6,422.48,102545,0
+PDS.US,D,20061106,000000,434.36,434.36,425.44,426.34,81430,0
+PDS.US,D,20061107,000000,430.18,430.18,416.48,416.48,59307,0
+PDS.US,D,20061108,000000,416.48,420.86,416.48,419.04,49660,0
+PDS.US,D,20061109,000000,421.98,424.52,400.44,405.34,84853,0
+PDS.US,D,20061110,000000,405.16,405.16,383.28,390.76,103972,0
+PDS.US,D,20061113,000000,383.1,388.2,374.52,381.08,89446,0
+PDS.US,D,20061114,000000,382,382,368.84,370.68,90995,0
+PDS.US,D,20061115,000000,366.14,394.24,364.66,391.12,125967,0
+PDS.US,D,20061116,000000,414.12,415.58,397.7,405.94,256631,0
+PDS.US,D,20061117,000000,401.16,427.24,396.76,421.98,147688,0
+PDS.US,D,20061120,000000,418.48,431.1,416.32,421.4,116762,0
+PDS.US,D,20061121,000000,429.08,429.46,420.16,426.5,101730,0
+PDS.US,D,20061122,000000,431.44,432.92,425.8,431.44,106166,0
+PDS.US,D,20061124,000000,425.24,433.1,424.88,428.54,34675,0
+PDS.US,D,20061127,000000,427.98,432.38,416.48,418.48,60180,0
+PDS.US,D,20061128,000000,413.76,419.78,412.84,418.32,55511,0
+PDS.US,D,20061129,000000,419.6,420.16,409.22,412.1,99075,0
+PDS.US,D,20061130,000000,411.72,425.62,409.22,423.22,68022,0
+PDS.US,D,20061201,000000,420.32,426.88,416.86,419.6,52489,0
+PDS.US,D,20061204,000000,419.6,424.68,416.48,424.52,42127,0
+PDS.US,D,20061205,000000,428.9,431.44,419.78,430.92,46388,0
+PDS.US,D,20061206,000000,430.92,431.64,427.64,430.18,40153,0
+PDS.US,D,20061207,000000,431.64,431.64,426,428.54,52216,0
+PDS.US,D,20061208,000000,431.44,433.1,425.62,426.18,58282,0
+PDS.US,D,20061211,000000,426.18,430,425.44,429.26,49468,0
+PDS.US,D,20061212,000000,428.16,431.44,421.98,422.86,65973,0
+PDS.US,D,20061213,000000,422.48,428.36,421.6,424.34,45922,0
+PDS.US,D,20061214,000000,424.88,427.08,420.68,425.8,67486,0
+PDS.US,D,20061215,000000,419.96,424.34,418.48,419.04,60273,0
+PDS.US,D,20061218,000000,419.04,425.24,411.56,413.2,94348,0
+PDS.US,D,20061219,000000,414.12,416.66,409.74,416.48,75590,0
+PDS.US,D,20061220,000000,422.36,424,417.6,419.04,49229,0
+PDS.US,D,20061221,000000,414.82,424.88,413.04,416.32,37492,0
+PDS.US,D,20061222,000000,418.14,418.14,409.02,411.38,38826,0
+PDS.US,D,20061226,000000,409.74,415.38,406.6,415.2,56827,0
+PDS.US,D,20061227,000000,407.94,407.94,399.7,400.96,59004,0
+PDS.US,D,20061228,000000,400.96,403.14,396.24,401.34,54317,0
+PDS.US,D,20061229,000000,401.16,401.16,390.94,393.66,75008,0
+PDS.US,D,20070103,000000,393.66,397.7,385.28,391.84,93295,0
+PDS.US,D,20070104,000000,391.84,391.84,372.14,374.72,99763,0
+PDS.US,D,20070105,000000,373.96,379.96,365.38,378.54,99128,0
+PDS.US,D,20070108,000000,383.1,385.82,374.52,383.46,56373,0
+PDS.US,D,20070109,000000,383.28,387.84,376.52,386.02,37132,0
+PDS.US,D,20070110,000000,386.02,386.94,380.72,384.16,29982,0
+PDS.US,D,20070111,000000,380.9,387.64,379.12,380.16,38465,0
+PDS.US,D,20070112,000000,382.56,385.48,377.42,382,55109,0
+PDS.US,D,20070116,000000,385.48,387.84,379.44,381.6,80923,0
+PDS.US,D,20070117,000000,381.6,395.3,381.6,394.8,91385,0
+PDS.US,D,20070118,000000,400.8,409.9,395.14,400.8,90570,0
+PDS.US,D,20070119,000000,385.82,391.12,377.42,389.68,128540,0
+PDS.US,D,20070122,000000,386.94,390.76,378.18,381.26,55127,0
+PDS.US,D,20070123,000000,381.08,391.48,381.08,390.58,76825,0
+PDS.US,D,20070124,000000,378.92,394.94,378.92,383.98,30751,0
+PDS.US,D,20070125,000000,384.16,385.82,379.44,379.96,33085,0
+PDS.US,D,20070126,000000,384.16,384.56,380.34,383.46,24644,0
+PDS.US,D,20070129,000000,381.6,384.16,377.98,381.26,32503,0
+PDS.US,D,20070130,000000,383.46,386.02,379.44,383.6,38179,0
+PDS.US,D,20070131,000000,381.6,384.9,380.72,383.98,27840,0
+PDS.US,D,20070201,000000,384.74,388.2,383.46,384.9,31088,0
+PDS.US,D,20070202,000000,384.16,390.58,382.36,387.46,23968,0
+PDS.US,D,20070205,000000,389.68,390.76,383.1,383.28,22554,0
+PDS.US,D,20070206,000000,387.46,387.46,379.62,380.16,31665,0
+PDS.US,D,20070207,000000,381.08,381.08,368.34,372.14,65589,0
+PDS.US,D,20070208,000000,369.58,372.14,367.02,370.14,44607,0
+PDS.US,D,20070209,000000,370.14,373.4,367.42,370.68,72505,0
+PDS.US,D,20070212,000000,367.22,369.76,357.88,358.82,41097,0
+PDS.US,D,20070213,000000,359.02,366.14,358.62,365.94,32260,0
+PDS.US,D,20070214,000000,366.14,372.14,365.38,372.14,28005,0
+PDS.US,D,20070215,000000,373.96,380.16,372.7,376.32,40368,0
+PDS.US,D,20070216,000000,377.08,378.54,371.78,377.98,33400,0
+PDS.US,D,20070220,000000,377.98,377.98,374.16,374.72,25267,0
+PDS.US,D,20070221,000000,376.52,388.36,376.52,386.94,47005,0
+PDS.US,D,20070222,000000,389.48,395.86,386.94,392.2,36776,0
+PDS.US,D,20070223,000000,395.3,403.5,394.24,401.7,56716,0
+PDS.US,D,20070226,000000,406.6,408.26,403.14,406.6,68234,0
+PDS.US,D,20070227,000000,399.32,401.7,389.48,395.14,57223,0
+PDS.US,D,20070228,000000,394.42,400.24,391.12,397.9,55348,0
+PDS.US,D,20070301,000000,388.2,396.04,379.62,395.14,88529,0
+PDS.US,D,20070302,000000,392.02,394.24,384.16,384.36,30308,0
+PDS.US,D,20070305,000000,379.24,381.44,371.42,372.3,76813,0
+PDS.US,D,20070306,000000,377.24,381.44,372.86,373.96,58987,0
+PDS.US,D,20070307,000000,375.44,384.36,374.52,378.54,73902,0
+PDS.US,D,20070308,000000,382.92,382.92,374.92,376.32,50685,0
+PDS.US,D,20070309,000000,379.24,379.78,371.96,372.5,46767,0
+PDS.US,D,20070312,000000,370.5,370.88,369.02,370.68,25191,0
+PDS.US,D,20070313,000000,371.06,385.48,370.14,375.6,44694,0
+PDS.US,D,20070314,000000,376.14,378.92,372.86,377.08,35595,0
+PDS.US,D,20070315,000000,373.96,377.08,372.5,374.16,28550,0
+PDS.US,D,20070316,000000,376.14,376.14,372.86,373.4,27962,0
+PDS.US,D,20070319,000000,377.24,378.92,373.4,373.96,41469,0
+PDS.US,D,20070320,000000,377.42,379.12,372.5,373.04,56908,0
+PDS.US,D,20070321,000000,375.44,378.54,373.4,377.08,63772,0
+PDS.US,D,20070322,000000,381.44,400.64,379.62,398.1,74682,0
+PDS.US,D,20070323,000000,397.9,399.32,391.84,392.2,32491,0
+PDS.US,D,20070326,000000,396.24,399.14,393.66,396.04,31269,0
+PDS.US,D,20070327,000000,396.44,400.04,393.66,399.32,29749,0
+PDS.US,D,20070328,000000,399.88,402.64,396.04,399.32,50656,0
+PDS.US,D,20070329,000000,403.5,403.5,389.1,390.94,38738,0
+PDS.US,D,20070330,000000,390.94,396.44,387.12,388.36,44199,0
+PDS.US,D,20070402,000000,388.2,395.3,384.16,394.94,26804,0
+PDS.US,D,20070403,000000,393.32,395.14,390.2,392.02,21832,0
+PDS.US,D,20070404,000000,389.3,398.1,388.2,397.9,28806,0
+PDS.US,D,20070405,000000,398.96,400.24,397.14,398.64,18857,0
+PDS.US,D,20070409,000000,398.64,400.04,390.94,395.3,31019,0
+PDS.US,D,20070410,000000,398.26,404.46,395.66,403.14,24824,0
+PDS.US,D,20070411,000000,404.78,418.32,403,415.96,64808,0
+PDS.US,D,20070412,000000,419.4,443.88,409.9,442.38,149591,0
+PDS.US,D,20070413,000000,442.58,442.78,430.18,438.74,56666,0
+PDS.US,D,20070416,000000,438.38,444.04,435.1,443.88,35122,0
+PDS.US,D,20070417,000000,444.4,446.06,432.56,434.56,45049,0
+PDS.US,D,20070418,000000,437.86,439.12,430.72,437.3,28434,0
+PDS.US,D,20070419,000000,435.28,435.28,423.42,424.88,47110,0
+PDS.US,D,20070420,000000,430.18,442.78,428.9,441.32,38558,0
+PDS.US,D,20070423,000000,441.32,446.96,438.02,444.2,28690,0
+PDS.US,D,20070424,000000,442.96,443.7,427.82,432.74,49531,0
+PDS.US,D,20070425,000000,423.42,436.76,423.42,433.64,67481,0
+PDS.US,D,20070426,000000,429.46,430.36,418.14,421.24,54207,0
+PDS.US,D,20070427,000000,424.52,428.9,410.48,416.48,60308,0
+PDS.US,D,20070430,000000,416.48,421.24,402.8,409.22,79424,0
+PDS.US,D,20070501,000000,409.22,419.04,406.6,412.84,48548,0
+PDS.US,D,20070502,000000,414.32,420.68,412.48,418.14,51313,0
+PDS.US,D,20070503,000000,418.14,420.32,412.3,415.2,44140,0
+PDS.US,D,20070504,000000,418.48,436.38,416.48,431.82,70472,0
+PDS.US,D,20070507,000000,435.1,441.86,434.2,441.14,54806,0
+PDS.US,D,20070508,000000,442.04,464.68,442.04,462.48,133372,0
+PDS.US,D,20070509,000000,464.86,470.5,464.3,467.06,74507,0
+PDS.US,D,20070510,000000,467.58,473.98,443.52,446.78,107150,0
+PDS.US,D,20070511,000000,447.56,454.98,438.74,452.82,38168,0
+PDS.US,D,20070514,000000,452.98,456.26,446.4,448.22,34453,0
+PDS.US,D,20070515,000000,449.54,451.68,443.52,448.22,29674,0
+PDS.US,D,20070516,000000,446.78,453.72,442.96,452.26,35932,0
+PDS.US,D,20070517,000000,452.98,467.94,450.24,466.5,55109,0
+PDS.US,D,20070518,000000,456.26,462.3,438.2,447.86,161095,0
+PDS.US,D,20070521,000000,442.22,446.78,432.02,446.06,94697,0
+PDS.US,D,20070522,000000,448.04,457.9,444.04,446.22,50434,0
+PDS.US,D,20070523,000000,447.56,455.54,446.96,449.18,38366,0
+PDS.US,D,20070524,000000,448.4,454.64,441.86,444.78,36922,0
+PDS.US,D,20070525,000000,449.86,454.64,446.4,454.64,28469,0
+PDS.US,D,20070529,000000,457.56,459.04,438.74,439.52,45870,0
+PDS.US,D,20070530,000000,437.68,444.78,432.56,442.78,40718,0
+PDS.US,D,20070531,000000,442.38,445.14,434.36,436.38,27566,0
+PDS.US,D,20070601,000000,437.68,439.32,434.94,438.38,21721,0
+PDS.US,D,20070604,000000,436.76,448.8,436.76,448.6,30415,0
+PDS.US,D,20070605,000000,448.6,450.44,444.58,447.86,26315,0
+PDS.US,D,20070606,000000,448.04,448.04,440.56,446.4,25336,0
+PDS.US,D,20070607,000000,443.88,444.04,432.38,438.02,44962,0
+PDS.US,D,20070608,000000,433.82,435.1,432.02,433.46,24847,0
+PDS.US,D,20070611,000000,433.26,437.1,428.54,436.56,26763,0
+PDS.US,D,20070612,000000,435.46,442.38,431.82,437.3,21354,0
+PDS.US,D,20070613,000000,434.56,437.68,432.38,435.84,26652,0
+PDS.US,D,20070614,000000,437.1,448.6,435.1,440.76,40361,0
+PDS.US,D,20070615,000000,442.78,443.88,436.76,441.68,26745,0
+PDS.US,D,20070618,000000,436.92,438.02,433.1,434.02,35263,0
+PDS.US,D,20070619,000000,433.46,435.64,429.64,433.82,29802,0
+PDS.US,D,20070620,000000,430.18,433.1,426.5,431.1,33050,0
+PDS.US,D,20070621,000000,432.18,432.18,427.98,430.52,18770,0
+PDS.US,D,20070622,000000,429.26,432.38,428.74,432.02,16965,0
+PDS.US,D,20070625,000000,428.74,437.68,428.74,430,26033,0
+PDS.US,D,20070626,000000,430.72,433.26,427.08,428.16,29214,0
+PDS.US,D,20070627,000000,424.88,427.24,418.48,426.34,40258,0
+PDS.US,D,20070628,000000,426.34,429.46,426.34,428.9,20499,0
+PDS.US,D,20070629,000000,426.5,429.08,409.74,415.58,32765,0
+PDS.US,D,20070702,000000,414.82,417.04,411.56,412.84,22624,0
+PDS.US,D,20070703,000000,417.78,432.02,413.04,425.8,20114,0
+PDS.US,D,20070705,000000,425.24,428.9,418.14,420.32,23101,0
+PDS.US,D,20070706,000000,424,431.26,423.42,430.36,18700,0
+PDS.US,D,20070709,000000,429.26,432.56,426.7,427.24,16074,0
+PDS.US,D,20070710,000000,427.44,427.44,422.66,423.42,14333,0
+PDS.US,D,20070711,000000,418.84,424,416.48,420.86,24708,0
+PDS.US,D,20070712,000000,425.24,426.18,420.32,421.4,26518,0
+PDS.US,D,20070713,000000,417.78,420.68,413.4,416.48,35333,0
+PDS.US,D,20070716,000000,416.12,416.12,405.16,405.54,42045,0
+PDS.US,D,20070717,000000,412.3,412.3,405.54,406.98,24757,0
+PDS.US,D,20070718,000000,408.62,409.74,404.28,405.74,19916,0
+PDS.US,D,20070719,000000,405.16,408.46,405.16,406.98,20929,0
+PDS.US,D,20070720,000000,407.34,408.62,398.64,400.44,51913,0
+PDS.US,D,20070723,000000,404.46,407.54,399.32,400.44,31360,0
+PDS.US,D,20070724,000000,400.64,401.9,394.42,395.14,41664,0
+PDS.US,D,20070725,000000,395.3,399.32,379.44,386.56,51768,0
+PDS.US,D,20070726,000000,381.08,381.8,370.14,373.4,54489,0
+PDS.US,D,20070727,000000,370.5,372.3,360.26,363.56,53880,0
+PDS.US,D,20070730,000000,359.02,360.44,337.84,338.72,113217,0
+PDS.US,D,20070731,000000,344.76,345.84,332.54,336.9,65583,0
+PDS.US,D,20070801,000000,343.86,344.76,328.34,336.9,42196,0
+PDS.US,D,20070802,000000,338.18,344.6,338.18,340.56,33999,0
+PDS.US,D,20070803,000000,341.68,344.42,337.84,339.66,33499,0
+PDS.US,D,20070806,000000,338,339.86,319.58,331.26,48261,0
+PDS.US,D,20070807,000000,332.16,341.68,329.42,334.7,48709,0
+PDS.US,D,20070808,000000,334,337.46,329.8,331.44,43431,0
+PDS.US,D,20070809,000000,326.7,334,322.88,325.38,31492,0
+PDS.US,D,20070810,000000,323.06,324.7,319.4,322.68,33953,0
+PDS.US,D,20070813,000000,326.7,339.66,326.7,335.46,27427,0
+PDS.US,D,20070814,000000,337.28,342.56,332.54,333.84,24073,0
+PDS.US,D,20070815,000000,328.88,332.7,319.76,321.96,20920,0
+PDS.US,D,20070816,000000,322.68,324.32,293.08,314.46,52521,0
+PDS.US,D,20070817,000000,324.14,331.44,322.12,326.52,25430,0
+PDS.US,D,20070820,000000,331.44,331.44,322.88,325.08,18088,0
+PDS.US,D,20070821,000000,321.24,324.32,315.38,316.82,13186,0
+PDS.US,D,20070822,000000,316.82,327.24,316.82,317.96,23968,0
+PDS.US,D,20070823,000000,323.38,325.58,319.58,322.32,17594,0
+PDS.US,D,20070824,000000,320.12,330.34,319.76,328.34,20295,0
+PDS.US,D,20070827,000000,336.74,345.48,335.66,338.54,36829,0
+PDS.US,D,20070828,000000,338.36,338.36,322.88,324.32,29394,0
+PDS.US,D,20070829,000000,329.6,330.54,323.76,328.54,15276,0
+PDS.US,D,20070830,000000,326.32,331.26,325.78,327.24,10642,0
+PDS.US,D,20070831,000000,330.54,335.66,326.88,330.54,15102,0
+PDS.US,D,20070904,000000,333.08,334.52,330.54,333.08,15236,0
+PDS.US,D,20070905,000000,331.44,332.9,326.32,332.36,19454,0
+PDS.US,D,20070906,000000,330.88,331.44,319.02,323.06,34733,0
+PDS.US,D,20070907,000000,324.88,324.88,318.66,321.4,20743,0
+PDS.US,D,20070910,000000,320.48,321.76,314.46,314.64,28978,0
+PDS.US,D,20070911,000000,317.2,325.22,317.2,324.52,27215,0
+PDS.US,D,20070912,000000,321.76,330.54,320.48,325.38,29808,0
+PDS.US,D,20070913,000000,330,337.46,325.08,334.9,26491,0
+PDS.US,D,20070914,000000,334,339.86,331.44,337.46,23433,0
+PDS.US,D,20070917,000000,334.9,337.46,330.88,334.7,19436,0
+PDS.US,D,20070918,000000,333.46,336.16,331.26,333.64,15771,0
+PDS.US,D,20070919,000000,334,339.86,331.06,332.54,39070,0
+PDS.US,D,20070920,000000,333.08,334.9,321.76,325.22,29819,0
+PDS.US,D,20070921,000000,325.08,326.88,321.04,326.32,29819,0
+PDS.US,D,20070924,000000,325.38,331.44,323.76,327.8,26868,0
+PDS.US,D,20070925,000000,325.78,331.26,323.38,330,15183,0
+PDS.US,D,20070926,000000,329.8,337.1,329.8,333.84,28183,0
+PDS.US,D,20070927,000000,335.84,338.18,327.24,327.6,33347,0
+PDS.US,D,20070928,000000,328.16,330,319.02,325.38,65303,0
+PDS.US,D,20071001,000000,323.22,334,322.88,326.7,35236,0
+PDS.US,D,20071002,000000,325.98,329.8,325.58,329.42,16546,0
+PDS.US,D,20071003,000000,327.96,329.26,322.88,324.14,35210,0
+PDS.US,D,20071004,000000,322.88,323.22,315.74,318.82,39513,0
+PDS.US,D,20071005,000000,321.96,323.38,313.92,314.82,42880,0
+PDS.US,D,20071008,000000,313.2,314.3,300.42,300.78,43329,0
+PDS.US,D,20071009,000000,306.64,310.26,300.06,302.6,48327,0
+PDS.US,D,20071010,000000,302.4,307.14,302.4,305.36,50807,0
+PDS.US,D,20071011,000000,310.12,310.44,306.98,308.08,29883,0
+PDS.US,D,20071012,000000,308.08,310.44,306.24,306.24,25978,0
+PDS.US,D,20071015,000000,307.72,308.46,297.48,299.5,42424,0
+PDS.US,D,20071016,000000,300.94,300.94,296.04,297.86,26774,0
+PDS.US,D,20071017,000000,297.86,310.26,297.48,309.36,41084,0
+PDS.US,D,20071018,000000,309.36,325.08,308.8,323.76,53718,0
+PDS.US,D,20071019,000000,322.32,323.38,316.48,316.48,36549,0
+PDS.US,D,20071022,000000,310.12,319.58,310.12,317.56,40974,0
+PDS.US,D,20071023,000000,319.94,323.38,318.3,321.76,33260,0
+PDS.US,D,20071024,000000,322.88,322.88,317.76,320.68,34948,0
+PDS.US,D,20071025,000000,323.38,323.38,316.14,319.22,44741,0
+PDS.US,D,20071026,000000,318.66,320.12,306.44,310.44,48330,0
+PDS.US,D,20071029,000000,310.44,321.24,310.44,316.64,38159,0
+PDS.US,D,20071030,000000,316.64,317.02,306.24,308.46,24865,0
+PDS.US,D,20071031,000000,308.26,314.82,306.24,310.12,21372,0
+PDS.US,D,20071101,000000,307.92,312.62,302.6,302.78,59615,0
+PDS.US,D,20071102,000000,307.52,309.72,304.22,308.62,21797,0
+PDS.US,D,20071105,000000,305.86,307.92,303.54,306.64,27830,0
+PDS.US,D,20071106,000000,307.34,310.26,299.12,306.64,44647,0
+PDS.US,D,20071107,000000,305.7,314.3,302.2,307.72,34616,0
+PDS.US,D,20071108,000000,311.38,311.38,295.1,302.78,53674,0
+PDS.US,D,20071109,000000,301.7,301.7,286.34,287.64,40392,0
+PDS.US,D,20071112,000000,287.64,287.64,266.84,275.58,73267,0
+PDS.US,D,20071113,000000,275.58,281.26,273.58,280.52,43306,0
+PDS.US,D,20071114,000000,281.26,294.76,279.24,289.26,46452,0
+PDS.US,D,20071115,000000,291.06,291.06,270.3,271.04,57763,0
+PDS.US,D,20071116,000000,275.74,280.52,268.86,279.24,29610,0
+PDS.US,D,20071119,000000,277.78,283.98,269.04,273.94,35984,0
+PDS.US,D,20071120,000000,269.94,278.14,269.94,276.14,26099,0
+PDS.US,D,20071121,000000,271.2,282.16,271.2,281.26,29658,0
+PDS.US,D,20071123,000000,283.08,284.54,279.06,284.16,8966,0
+PDS.US,D,20071126,000000,284.72,284.72,272.12,274.5,30375,0
+PDS.US,D,20071127,000000,274.68,276.68,265.9,267.52,38553,0
+PDS.US,D,20071128,000000,267,273.24,267,270.12,42270,0
+PDS.US,D,20071129,000000,267,277.78,267,272.32,30400,0
+PDS.US,D,20071130,000000,271.56,276.88,268.3,271.04,28241,0
+PDS.US,D,20071203,000000,270.12,272.32,268.5,268.66,26522,0
+PDS.US,D,20071204,000000,268.86,270.84,265.72,265.72,23817,0
+PDS.US,D,20071205,000000,265.9,274.5,264.82,266.48,36258,0
+PDS.US,D,20071206,000000,268.3,273.38,265.72,272.32,24644,0
+PDS.US,D,20071207,000000,273.58,273.78,268.5,270.84,17663,0
+PDS.US,D,20071210,000000,268.5,271.2,268.5,270.68,27372,0
+PDS.US,D,20071211,000000,269.38,272.32,266.84,267.9,23821,0
+PDS.US,D,20071212,000000,268.66,270.84,267.38,268.3,19340,0
+PDS.US,D,20071213,000000,267.2,268.5,260.78,262.98,19148,0
+PDS.US,D,20071214,000000,260.98,264.26,260.98,262.98,18577,0
+PDS.US,D,20071217,000000,264.64,264.64,257.34,260.44,26029,0
+PDS.US,D,20071218,000000,260.08,263.18,257.7,262.28,27851,0
+PDS.US,D,20071219,000000,264.26,267.38,262.46,262.46,46890,0
+PDS.US,D,20071220,000000,262.6,262.6,255.52,257.7,45729,0
+PDS.US,D,20071221,000000,258.26,260.44,253.34,258.98,35865,0
+PDS.US,D,20071224,000000,260.08,262.46,258.46,261.56,17176,0
+PDS.US,D,20071226,000000,263.36,263.56,258.26,263.18,24847,0
+PDS.US,D,20071227,000000,259.32,266.3,259.32,262.1,48228,0
+PDS.US,D,20071228,000000,260.78,268.1,260.78,267.52,51035,0
+PDS.US,D,20071231,000000,267,267.9,259.52,260.62,45731,0
+PDS.US,D,20080102,000000,264.82,266.48,261.94,264.64,24512,0
+PDS.US,D,20080103,000000,266.3,272.12,265.02,269.22,27553,0
+PDS.US,D,20080104,000000,265.56,270.3,261.94,264.46,21934,0
+PDS.US,D,20080107,000000,264.46,266.3,260.28,260.78,14999,0
+PDS.US,D,20080108,000000,261.74,265.22,261.74,262.6,14383,0
+PDS.US,D,20080109,000000,265.72,265.72,261.94,263.72,15123,0
+PDS.US,D,20080110,000000,262.1,271.04,261.94,269.56,24349,0
+PDS.US,D,20080111,000000,269.76,291.84,266.84,285.8,74135,0
+PDS.US,D,20080114,000000,287.44,304.06,285.28,301.7,47350,0
+PDS.US,D,20080115,000000,298.94,301.7,288.56,290.2,42058,0
+PDS.US,D,20080116,000000,291.46,292.76,276.52,286.18,35061,0
+PDS.US,D,20080117,000000,289.82,290.94,278.68,286.52,38988,0
+PDS.US,D,20080118,000000,288,288.56,269.94,278.68,48108,0
+PDS.US,D,20080122,000000,266.48,280.7,266.48,278.14,35029,0
+PDS.US,D,20080123,000000,274.5,276.34,264.26,272.48,43492,0
+PDS.US,D,20080124,000000,275.74,288.76,272.48,284.54,45514,0
+PDS.US,D,20080125,000000,284.54,289.82,283.08,287.44,20333,0
+PDS.US,D,20080128,000000,286,287.44,282.9,285.8,11327,0
+PDS.US,D,20080129,000000,286.92,292.04,285.12,291.84,22823,0
+PDS.US,D,20080130,000000,293.66,298.94,290.94,296.24,22584,0
+PDS.US,D,20080131,000000,292.4,296.78,288.56,295.66,22899,0
+PDS.US,D,20080201,000000,297.14,311.74,293.66,311.56,32412,0
+PDS.US,D,20080204,000000,310.8,331.06,310.26,322.12,56352,0
+PDS.US,D,20080205,000000,319.02,319.02,304.22,308.62,24507,0
+PDS.US,D,20080206,000000,316.3,323.58,308.96,321.04,39423,0
+PDS.US,D,20080207,000000,319.58,330.68,319.58,330,26120,0
+PDS.US,D,20080208,000000,330.54,333.08,325.78,328.34,22216,0
+PDS.US,D,20080211,000000,330.34,330.34,324.52,325.38,18103,0
+PDS.US,D,20080212,000000,328.34,331.06,319.94,321.96,14684,0
+PDS.US,D,20080213,000000,318.66,334.16,318.66,331.64,28886,0
+PDS.US,D,20080214,000000,334.52,343.14,334.34,339.28,34903,0
+PDS.US,D,20080215,000000,325.08,341.86,324.32,327.6,26063,0
+PDS.US,D,20080219,000000,336.56,337.66,326.7,331.44,27834,0
+PDS.US,D,20080220,000000,328.7,346.42,327.24,342,41380,0
+PDS.US,D,20080221,000000,341.68,349.12,340.38,344.76,22195,0
+PDS.US,D,20080222,000000,347.5,365.56,344.96,364.3,52631,0
+PDS.US,D,20080225,000000,367.42,384.16,357,382.92,58458,0
+PDS.US,D,20080226,000000,379.96,393.14,379.96,392.38,83543,0
+PDS.US,D,20080227,000000,390.76,391.66,379.96,382.2,32656,0
+PDS.US,D,20080228,000000,383.1,393.14,381.8,391.66,49743,0
+PDS.US,D,20080229,000000,393.5,393.5,381.6,385.64,25492,0
+PDS.US,D,20080303,000000,385.82,385.82,367.42,370.5,35178,0
+PDS.US,D,20080304,000000,363.38,368.14,352.44,366.3,39960,0
+PDS.US,D,20080305,000000,366.3,372.5,359.74,361.38,55954,0
+PDS.US,D,20080306,000000,359.56,365.74,351.16,353.7,36088,0
+PDS.US,D,20080307,000000,353.5,360.26,347.12,352.6,32742,0
+PDS.US,D,20080310,000000,352.6,363.38,345.48,346.94,31074,0
+PDS.US,D,20080311,000000,353.5,357,339.28,356.8,42361,0
+PDS.US,D,20080312,000000,358.28,367.42,355.72,361.18,34552,0
+PDS.US,D,20080313,000000,360.26,364.12,357.36,360.26,45895,0
+PDS.US,D,20080314,000000,357.16,361.9,351.34,355.02,61944,0
+PDS.US,D,20080317,000000,345.48,354.62,342,344.96,51808,0
+PDS.US,D,20080318,000000,351.74,371.62,348.76,371.06,66939,0
+PDS.US,D,20080319,000000,369.4,370.14,350.24,351.16,50695,0
+PDS.US,D,20080320,000000,346.94,350.4,334.16,344.76,56100,0
+PDS.US,D,20080324,000000,342,357,342,353.7,26308,0
+PDS.US,D,20080325,000000,358.82,375.6,353.7,374.72,69116,0
+PDS.US,D,20080326,000000,375.94,404.08,375.06,391.32,81319,0
+PDS.US,D,20080327,000000,386.76,401.9,386.76,394.94,38973,0
+PDS.US,D,20080328,000000,395.14,404.08,391.66,393.14,31869,0
+PDS.US,D,20080331,000000,392.38,401.52,389.68,398.44,16803,0
+PDS.US,D,20080401,000000,400.44,400.44,375.94,389.88,43728,0
+PDS.US,D,20080402,000000,393.32,396.24,385.08,392.02,19561,0
+PDS.US,D,20080403,000000,394.42,396.76,386.76,393.86,15297,0
+PDS.US,D,20080404,000000,393.32,411.9,391.48,411.02,35517,0
+PDS.US,D,20080407,000000,412.3,418.14,411.9,412.84,34068,0
+PDS.US,D,20080408,000000,412.3,418.14,412.1,413.92,11950,0
+PDS.US,D,20080409,000000,413.04,415.02,406.98,408.62,17314,0
+PDS.US,D,20080410,000000,406.98,420.86,404.64,412.48,49572,0
+PDS.US,D,20080411,000000,412.3,412.3,397.14,403,21947,0
+PDS.US,D,20080414,000000,401.9,428.36,401.9,425.06,213486,0
+PDS.US,D,20080415,000000,425.06,427.98,415.2,424.34,53442,0
+PDS.US,D,20080416,000000,425.62,439.12,425.62,436.92,44128,0
+PDS.US,D,20080417,000000,434.36,457.56,432.92,455.72,59530,0
+PDS.US,D,20080418,000000,451,456.08,441.68,454.28,54943,0
+PDS.US,D,20080421,000000,454.98,468.12,454.84,466.3,50955,0
+PDS.US,D,20080422,000000,463.76,463.76,451.34,456.82,58368,0
+PDS.US,D,20080423,000000,438.2,448.04,424.68,436.56,64084,0
+PDS.US,D,20080424,000000,433.46,433.46,406.28,415.78,60772,0
+PDS.US,D,20080425,000000,414.82,439.86,410.48,438.74,39362,0
+PDS.US,D,20080428,000000,438.02,440.76,432.02,437.86,24949,0
+PDS.US,D,20080429,000000,437.3,437.3,425.06,427.98,26147,0
+PDS.US,D,20080430,000000,427.98,438.02,423.42,430.36,28618,0
+PDS.US,D,20080501,000000,430.36,430.72,412.84,421.6,45230,0
+PDS.US,D,20080502,000000,419.6,437.5,418.68,436.22,25885,0
+PDS.US,D,20080505,000000,435.46,439.68,429.08,437.1,21047,0
+PDS.US,D,20080506,000000,438.56,453.72,437.1,445.54,36779,0
+PDS.US,D,20080507,000000,443.7,454.64,439.12,447.72,29227,0
+PDS.US,D,20080508,000000,449.38,472.34,445.34,468.32,54873,0
+PDS.US,D,20080509,000000,462.3,476.54,462.3,475.82,33842,0
+PDS.US,D,20080512,000000,474.18,474.18,462.1,467.58,23492,0
+PDS.US,D,20080513,000000,463.76,482.94,457.4,481.66,33449,0
+PDS.US,D,20080514,000000,482.74,487.48,476.18,476.54,36562,0
+PDS.US,D,20080515,000000,475.98,480.58,456.66,467.76,35419,0
+PDS.US,D,20080516,000000,469.38,478.36,457.72,464.86,37062,0
+PDS.US,D,20080519,000000,468.32,473.24,457.02,459.72,22058,0
+PDS.US,D,20080520,000000,468.88,480.02,464.68,479.26,46447,0
+PDS.US,D,20080521,000000,482.58,486,465.42,469.78,44670,0
+PDS.US,D,20080522,000000,471.24,475.82,465.42,467.06,23264,0
+PDS.US,D,20080523,000000,467.06,470.34,451.88,456.26,30438,0
+PDS.US,D,20080527,000000,456.26,456.26,440.04,445.88,36036,0
+PDS.US,D,20080528,000000,440.94,456.26,436.56,454.1,25973,0
+PDS.US,D,20080529,000000,452.98,462.84,441.52,462.3,41436,0
+PDS.US,D,20080530,000000,460.86,466.1,454.98,458.28,29943,0
+PDS.US,D,20080602,000000,454.28,478.54,449.38,477.62,51328,0
+PDS.US,D,20080603,000000,477.62,477.62,462.3,466.68,46610,0
+PDS.US,D,20080604,000000,465.74,465.74,449.18,453.16,27973,0
+PDS.US,D,20080605,000000,453.72,468.12,446.58,465.06,34322,0
+PDS.US,D,20080606,000000,463.76,472.34,458.84,470.14,34802,0
+PDS.US,D,20080609,000000,470.14,475.08,463.22,472.34,32523,0
+PDS.US,D,20080610,000000,463.02,470.68,442.38,454.46,85945,0
+PDS.US,D,20080611,000000,459.04,464.3,447.86,462.84,70928,0
+PDS.US,D,20080612,000000,463.56,469.08,455.92,462.3,48999,0
+PDS.US,D,20080613,000000,459.04,462.48,452.66,459.04,23450,0
+PDS.US,D,20080616,000000,462.68,475.26,458.66,471.24,31821,0
+PDS.US,D,20080617,000000,474.18,475.08,464.3,473.08,35724,0
+PDS.US,D,20080618,000000,474.68,485.12,471.24,483.66,52504,0
+PDS.US,D,20080619,000000,487.14,491.14,468.12,473.24,68668,0
+PDS.US,D,20080620,000000,473.24,477.1,458.84,459.38,28261,0
+PDS.US,D,20080623,000000,458.46,481.98,455.18,480.58,68568,0
+PDS.US,D,20080624,000000,477.82,484.94,469.38,478.54,50412,0
+PDS.US,D,20080625,000000,478.18,478.18,459.04,468.88,52048,0
+PDS.US,D,20080626,000000,463.94,473.42,451,457.4,55652,0
+PDS.US,D,20080627,000000,459.72,473.24,459.52,469.58,47724,0
+PDS.US,D,20080630,000000,477.26,477.26,461.22,467.94,45163,0
+PDS.US,D,20080701,000000,462.84,483.46,462.84,475.08,27292,0
+PDS.US,D,20080702,000000,475.08,475.08,449.38,455.54,77520,0
+PDS.US,D,20080703,000000,451.68,458.46,435.84,449.18,41542,0
+PDS.US,D,20080707,000000,436.02,445.14,405.54,424.34,67422,0
+PDS.US,D,20080708,000000,413.04,413.2,390.38,410.08,50089,0
+PDS.US,D,20080709,000000,410.08,439.12,410.08,419.04,59665,0
+PDS.US,D,20080710,000000,428.74,429.26,412.48,422.36,39752,0
+PDS.US,D,20080711,000000,419.2,428.9,409.22,415.96,28553,0
+PDS.US,D,20080714,000000,424.18,432.02,420.5,429.46,25101,0
+PDS.US,D,20080715,000000,434.36,435.84,407.94,422.48,64185,0
+PDS.US,D,20080716,000000,421.06,421.06,397.9,406.98,49173,0
+PDS.US,D,20080717,000000,402.08,419.2,384.16,394.42,52547,0
+PDS.US,D,20080718,000000,393.66,417.22,393.66,406.12,39385,0
+PDS.US,D,20080721,000000,406.6,423.42,402.28,411.9,40101,0
+PDS.US,D,20080722,000000,419.04,419.04,396.24,401.7,27486,0
+PDS.US,D,20080723,000000,395.14,395.14,370.14,370.5,81319,0
+PDS.US,D,20080724,000000,377.78,384.36,360.84,366.3,68015,0
+PDS.US,D,20080725,000000,369.22,380.72,368.64,377.42,34436,0
+PDS.US,D,20080728,000000,381.26,396.76,378.54,380.34,30151,0
+PDS.US,D,20080729,000000,377.78,386.56,362.08,364.12,68528,0
+PDS.US,D,20080730,000000,372.14,383.6,364.12,381.6,52871,0
+PDS.US,D,20080731,000000,395.3,395.3,379.44,386.76,63567,0
+PDS.US,D,20080801,000000,382.36,393.14,380.72,386.4,30281,0
+PDS.US,D,20080804,000000,384.36,387.64,359.02,363.74,27165,0
+PDS.US,D,20080805,000000,368.34,386.76,355.54,357,41558,0
+PDS.US,D,20080806,000000,363.56,375.06,355.02,358.42,38840,0
+PDS.US,D,20080807,000000,361.9,369.02,355.54,357.36,29383,0
+PDS.US,D,20080808,000000,357.36,357.36,338.36,349.32,49310,0
+PDS.US,D,20080811,000000,354.62,358.82,331.44,340.2,56724,0
+PDS.US,D,20080812,000000,341.86,345.84,337.66,341.48,40302,0
+PDS.US,D,20080813,000000,344.76,355.54,338.72,354.04,39878,0
+PDS.US,D,20080814,000000,357,357,342.94,344.6,21664,0
+PDS.US,D,20080815,000000,343.5,351.74,337.46,349.7,48501,0
+PDS.US,D,20080818,000000,346.78,353,331.64,334.52,52639,0
+PDS.US,D,20080819,000000,334.34,343.5,333.84,341.12,60645,0
+PDS.US,D,20080820,000000,344.02,352.06,336.74,345.14,41947,0
+PDS.US,D,20080821,000000,350.98,384.16,350.78,378.74,53752,0
+PDS.US,D,20080822,000000,375.06,375.94,363.38,366.66,20355,0
+PDS.US,D,20080825,000000,360.64,360.84,336.9,346.6,332718,0
+PDS.US,D,20080826,000000,350.24,359.02,348.96,357.68,140660,0
+PDS.US,D,20080827,000000,365.56,375.6,360.84,372.7,151254,0
+PDS.US,D,20080828,000000,372.14,377.78,361.54,364.82,110293,0
+PDS.US,D,20080829,000000,370.88,370.88,360.64,363.38,85720,0
+PDS.US,D,20080902,000000,361.54,361.54,334.16,334.9,135690,0
+PDS.US,D,20080903,000000,336.9,342,329.26,336.74,132778,0
+PDS.US,D,20080904,000000,337.46,340.74,321.4,329.08,67479,0
+PDS.US,D,20080905,000000,333.46,333.46,318.3,325.58,65910,0
+PDS.US,D,20080908,000000,333.84,340.74,307.14,313.2,77444,0
+PDS.US,D,20080909,000000,310.62,310.8,293.28,296.94,102854,0
+PDS.US,D,20080910,000000,298.4,308.08,285.8,296.6,94913,0
+PDS.US,D,20080911,000000,298.04,298.94,283.44,298.4,79792,0
+PDS.US,D,20080912,000000,303.36,320.48,303.36,309.92,66240,0
+PDS.US,D,20080915,000000,284.54,300.78,284.36,290.4,91805,0
+PDS.US,D,20080916,000000,287.64,301.86,270.68,276.68,186183,0
+PDS.US,D,20080917,000000,285.62,285.62,266.3,271.74,131033,0
+PDS.US,D,20080918,000000,275.4,291.06,264.82,277.62,110505,0
+PDS.US,D,20080919,000000,289.44,318.48,288.38,303.54,81728,0
+PDS.US,D,20080922,000000,304.06,319.58,303.16,305.36,68266,0
+PDS.US,D,20080923,000000,312.26,312.62,293.48,297.14,86090,0
+PDS.US,D,20080924,000000,303.16,306.06,295.84,296.4,45178,0
+PDS.US,D,20080925,000000,297.86,306.44,294.76,300.42,72177,0
+PDS.US,D,20080926,000000,290.4,298.22,281.62,288.76,32755,0
+PDS.US,D,20080929,000000,284.92,284.92,264.82,271.04,92570,0
+PDS.US,D,20080930,000000,270.5,286.72,269.22,284.54,38372,0
+PDS.US,D,20081001,000000,288.94,288.94,264.82,267.52,52257,0
+PDS.US,D,20081002,000000,267.9,267.9,223.42,230.9,101381,0
+PDS.US,D,20081003,000000,237.82,252.76,228.14,229.98,80057,0
+PDS.US,D,20081006,000000,221.56,224.84,196.74,214.44,118437,0
+PDS.US,D,20081007,000000,218.66,226.3,200.94,201.86,73292,0
+PDS.US,D,20081008,000000,196.74,205.32,176.12,200.6,114310,0
+PDS.US,D,20081009,000000,204.26,207.72,176.85,182.34,76779,0
+PDS.US,D,20081010,000000,178.13,186.17,153.67,160.61,144065,0
+PDS.US,D,20081013,000000,168.09,188.9,159.7,187.62,110191,0
+PDS.US,D,20081014,000000,188.9,202.42,161.89,169.92,156744,0
+PDS.US,D,20081015,000000,169.19,171.74,144.55,152.21,130441,0
+PDS.US,D,20081016,000000,154.59,176.85,151.12,168.28,195382,0
+PDS.US,D,20081017,000000,164.44,205.72,162.8,181.4,106914,0
+PDS.US,D,20081020,000000,191.24,209.7,182.15,188.17,93927,0
+PDS.US,D,20081021,000000,184.7,207.14,181.4,198.38,95683,0
+PDS.US,D,20081022,000000,187.82,189.1,168.45,176.3,130317,0
+PDS.US,D,20081023,000000,185.8,193.44,165.72,183.79,117854,0
+PDS.US,D,20081024,000000,171.74,188.55,159.51,173.57,102434,0
+PDS.US,D,20081027,000000,171.74,174.48,152.76,152.94,87537,0
+PDS.US,D,20081028,000000,171.74,171.74,149.48,166.45,107702,0
+PDS.US,D,20081029,000000,178.5,188.9,166.63,179.97,108427,0
+PDS.US,D,20081030,000000,190.74,195.84,176.85,183.26,87418,0
+PDS.US,D,20081031,000000,183.79,188.9,170.83,184.55,91287,0
+PDS.US,D,20081103,000000,184.55,188.9,178.31,179.97,59381,0
+PDS.US,D,20081104,000000,184.7,207.14,184.7,199.48,106647,0
+PDS.US,D,20081105,000000,199.3,199.3,183.79,190.36,128667,0
+PDS.US,D,20081106,000000,188.73,197.12,166.82,178.86,122291,0
+PDS.US,D,20081107,000000,182.34,190.56,170.83,176.12,62085,0
+PDS.US,D,20081110,000000,188.73,188.73,166.82,171.93,84517,0
+PDS.US,D,20081111,000000,169.55,173.02,156.41,160.79,115479,0
+PDS.US,D,20081112,000000,158.97,160.97,143.27,148.57,103946,0
+PDS.US,D,20081113,000000,149.66,165.35,143.64,164.26,94425,0
+PDS.US,D,20081114,000000,164.08,165.72,149.48,151.85,73042,0
+PDS.US,D,20081117,000000,153.67,163.9,145.83,155.87,84361,0
+PDS.US,D,20081118,000000,169.37,169.37,150.21,156.78,105050,0
+PDS.US,D,20081119,000000,152.76,156.23,135.79,137.79,104479,0
+PDS.US,D,20081120,000000,137.43,137.43,109.32,111.51,212339,0
+PDS.US,D,20081121,000000,117.36,131.77,110.42,131.59,144658,0
+PDS.US,D,20081124,000000,132.32,145.28,132.32,139.99,105913,0
+PDS.US,D,20081125,000000,137.43,146.19,134.32,146.01,89913,0
+PDS.US,D,20081126,000000,150.21,150.21,132.32,141.81,174208,0
+PDS.US,D,20081128,000000,140.53,144.91,135.79,138.16,33593,0
+PDS.US,D,20081201,000000,133.23,139.81,128.85,134.51,87897,0
+PDS.US,D,20081202,000000,136.33,140.53,114.8,130.5,327374,0
+PDS.US,D,20081203,000000,124.11,124.29,107.31,122.28,241990,0
+PDS.US,D,20081204,000000,122.83,123.19,102.39,108.05,117446,0
+PDS.US,D,20081205,000000,108.23,109.69,95.632,108.59,135896,0
+PDS.US,D,20081208,000000,116.99,120.64,112.25,119.73,74328,0
+PDS.US,D,20081209,000000,120.27,122.47,108.78,111.69,78740,0
+PDS.US,D,20081210,000000,116.45,118.45,111.51,115.35,87438,0
+PDS.US,D,20081211,000000,115.53,115.53,100.57,104.94,156009,0
+PDS.US,D,20081212,000000,106.95,115.89,98.01,114.43,94779,0
+PDS.US,D,20081215,000000,113.71,117.72,110.79,112.61,70342,0
+PDS.US,D,20081216,000000,111.88,122.1,111.88,122.1,68183,0
+PDS.US,D,20081217,000000,121.19,122.83,112.43,115.16,92423,0
+PDS.US,D,20081218,000000,112.97,115.16,108.05,109.32,145560,0
+PDS.US,D,20081219,000000,108.05,117.72,105.31,115.89,66261,0
+PDS.US,D,20081222,000000,121.74,126.85,112.97,122.83,173359,0
+PDS.US,D,20081223,000000,123.93,126.3,113.34,125.75,122678,0
+PDS.US,D,20081224,000000,127.03,132.14,123.38,131.41,37931,0
+PDS.US,D,20081226,000000,135.6,145.64,129.77,145.1,73277,0
+PDS.US,D,20081229,000000,140.9,150.21,136.52,150.21,86671,0
+PDS.US,D,20081230,000000,144.73,151.3,139.44,149.11,84391,0
+PDS.US,D,20081231,000000,150.02,165.72,141.99,144.19,162848,0
+PDS.US,D,20090102,000000,144.19,146.74,135.97,136.88,145954,0
+PDS.US,D,20090105,000000,139.07,140.9,129.77,133.05,134490,0
+PDS.US,D,20090106,000000,136.15,137.43,128.12,130.5,183448,0
+PDS.US,D,20090107,000000,128.85,130.68,120.64,123.74,136763,0
+PDS.US,D,20090108,000000,122.83,126.3,119.91,125.02,146966,0
+PDS.US,D,20090109,000000,125.39,128.12,122.83,125.2,110124,0
+PDS.US,D,20090112,000000,124.47,124.47,116.08,117.9,124137,0
+PDS.US,D,20090113,000000,118.45,120.27,115.89,117.9,90779,0
+PDS.US,D,20090114,000000,115.35,118.08,110.05,111.15,89798,0
+PDS.US,D,20090115,000000,110.79,112.06,102.39,108.23,101977,0
+PDS.US,D,20090116,000000,111.51,114.25,105.68,107.31,106124,0
+PDS.US,D,20090120,000000,108.23,109.87,101.66,101.66,105697,0
+PDS.US,D,20090121,000000,110.42,110.42,98.74,103.48,131757,0
+PDS.US,D,20090122,000000,101.29,101.66,89.616,93.808,122411,0
+PDS.US,D,20090123,000000,93.628,99.286,88.702,95.632,87981,0
+PDS.US,D,20090126,000000,97.826,101.66,96.546,98.74,86937,0
+PDS.US,D,20090127,000000,100.57,103.3,97.826,98.74,68702,0
+PDS.US,D,20090128,000000,100.75,102.94,91.986,92.718,110065,0
+PDS.US,D,20090129,000000,91.62,93.262,88.156,88.334,59609,0
+PDS.US,D,20090130,000000,87.97,92.718,84.504,85.416,57123,0
+PDS.US,D,20090202,000000,83.408,85.596,72.274,73.37,115964,0
+PDS.US,D,20090203,000000,75.926,76.472,69.904,70.632,150836,0
+PDS.US,D,20090204,000000,71.91,72.822,67.162,67.162,136739,0
+PDS.US,D,20090205,000000,66.982,67.162,60.598,63.33,203380,0
+PDS.US,D,20090206,000000,63.33,72.456,62.782,68.442,159828,0
+PDS.US,D,20090209,000000,66.068,71.728,60.96,65.338,421842,0
+PDS.US,D,20090210,000000,64.792,65.156,59.864,64.424,622717,0
+PDS.US,D,20090211,000000,63.15,63.514,57.492,62.782,251420,0
+PDS.US,D,20090212,000000,59.318,60.96,56.03,59.318,257859,0
+PDS.US,D,20090213,000000,59.132,59.132,53.476,55.304,238181,0
+PDS.US,D,20090217,000000,54.022,54.022,40.332,42.89,429505,0
+PDS.US,D,20090218,000000,44.168,44.716,40.332,41.432,263068,0
+PDS.US,D,20090219,000000,42.89,42.89,34.312,40.332,548791,0
+PDS.US,D,20090220,000000,38.144,39.426,36.502,38.874,272066,0
+PDS.US,D,20090223,000000,39.238,44.716,39.238,40.884,151897,0
+PDS.US,D,20090224,000000,41.248,44.168,39.97,41.976,178351,0
+PDS.US,D,20090225,000000,42.89,46.542,38.874,43.986,164286,0
+PDS.US,D,20090226,000000,45.628,50.01,43.802,44.716,201202,0
+PDS.US,D,20090227,000000,45.628,48.728,41.798,47.45,148727,0
+PDS.US,D,20090302,000000,44.9,47.45,41.064,41.976,184787,0
+PDS.US,D,20090303,000000,42.342,43.802,37.594,38.144,126610,0
+PDS.US,D,20090304,000000,40.516,41.976,38.51,39.97,112134,0
+PDS.US,D,20090305,000000,39.97,39.97,36.864,37.232,106275,0
+PDS.US,D,20090306,000000,36.864,39.058,35.59,36.682,66871,0
+PDS.US,D,20090309,000000,35.768,38.144,34.858,35.04,90944,0
+PDS.US,D,20090310,000000,36.138,38.694,35.956,36.864,130320,0
+PDS.US,D,20090311,000000,39.058,40.332,36.864,37.964,117348,0
+PDS.US,D,20090312,000000,37.778,41.976,37.05,41.798,135556,0
+PDS.US,D,20090313,000000,42.342,43.802,38.874,39.788,126420,0
+PDS.US,D,20090316,000000,41.248,42.706,39.788,41.064,143594,0
+PDS.US,D,20090317,000000,41.798,42.89,39.97,42.89,74919,0
+PDS.US,D,20090318,000000,43.072,43.072,39.606,42.342,101586,0
+PDS.US,D,20090319,000000,44.716,45.446,41.612,42.706,121112,0
+PDS.US,D,20090320,000000,42.524,42.524,40.152,40.152,86669,0
+PDS.US,D,20090323,000000,42.524,45.08,41.612,44.716,116729,0
+PDS.US,D,20090324,000000,45.268,45.81,43.986,44.9,95771,0
+PDS.US,D,20090325,000000,46.356,51.468,44.716,48.728,179987,0
+PDS.US,D,20090326,000000,51.468,55.304,51.468,53.842,154890,0
+PDS.US,D,20090327,000000,52.744,53.656,50.916,50.916,103091,0
+PDS.US,D,20090330,000000,50.556,50.556,46.176,46.176,93396,0
+PDS.US,D,20090331,000000,47.272,48.728,45.99,45.99,73851,0
+PDS.US,D,20090401,000000,45.268,50.374,44.716,49.094,73410,0
+PDS.US,D,20090402,000000,52.93,55.668,52.93,54.572,179983,0
+PDS.US,D,20090403,000000,54.572,59.5,53.842,59.318,153664,0
+PDS.US,D,20090406,000000,59.132,60.96,56.76,58.224,144809,0
+PDS.US,D,20090407,000000,57.492,57.492,54.022,55.116,75247,0
+PDS.US,D,20090408,000000,54.938,57.31,54.572,56.03,97480,0
+PDS.US,D,20090409,000000,57.492,60.778,57.492,60.044,184131,0
+PDS.US,D,20090413,000000,59.864,63.514,57.31,60.96,96482,0
+PDS.US,D,20090414,000000,62.236,65.338,60.778,64.06,153042,0
+PDS.US,D,20090415,000000,64.06,65.338,61.504,62.782,82720,0
+PDS.US,D,20090416,000000,64.06,65.522,62.418,64.06,62799,0
+PDS.US,D,20090417,000000,66.618,70.448,66.436,68.99,186857,0
+PDS.US,D,20090420,000000,66.252,66.252,54.938,62.966,220955,0
+PDS.US,D,20090421,000000,62.6,73.37,59.318,71.91,272571,0
+PDS.US,D,20090422,000000,71.91,82.13,69.172,77.746,269557,0
+PDS.US,D,20090423,000000,79.938,83.042,74.648,76.108,197436,0
+PDS.US,D,20090424,000000,77.746,81.766,77.746,80.488,156118,0
+PDS.US,D,20090427,000000,78.298,79.028,74.462,75.376,82109,0
+PDS.US,D,20090428,000000,77.202,77.202,73.738,75.012,179145,0
+PDS.US,D,20090429,000000,77.202,81.582,77.022,81.582,129139,0
+PDS.US,D,20090430,000000,84.866,88.518,79.754,80.852,318747,0
+PDS.US,D,20090501,000000,88.518,88.702,83.042,85.416,102094,0
+PDS.US,D,20090504,000000,84.866,90.888,84.866,90.16,83034,0
+PDS.US,D,20090505,000000,90.16,92.166,87.242,91.074,146097,0
+PDS.US,D,20090506,000000,92.166,102.21,92.166,102.21,136558,0
+PDS.US,D,20090507,000000,109.32,109.51,95.09,99.468,174784,0
+PDS.US,D,20090508,000000,105.31,111.33,102.21,111.33,267323,0
+PDS.US,D,20090511,000000,107.68,111.15,105.49,106.77,197261,0
+PDS.US,D,20090512,000000,110.23,112.43,105.49,108.23,156270,0
+PDS.US,D,20090513,000000,107.68,107.68,90.16,91.62,302220,0
+PDS.US,D,20090514,000000,88.884,96.002,83.042,94.174,188848,0
+PDS.US,D,20090515,000000,91.62,94.356,84.866,87.606,152065,0
+PDS.US,D,20090518,000000,87.79,93.628,87.79,93.082,99556,0
+PDS.US,D,20090519,000000,93.262,96.002,92.718,93.628,138353,0
+PDS.US,D,20090520,000000,96.182,99.65,91.8,93.262,127804,0
+PDS.US,D,20090521,000000,89.794,91.256,87.79,90.16,139651,0
+PDS.US,D,20090522,000000,90.706,96.732,89.43,90.706,148336,0
+PDS.US,D,20090526,000000,88.884,93.446,86.144,93.082,220564,0
+PDS.US,D,20090527,000000,93.262,101.84,91.436,94.356,178411,0
+PDS.US,D,20090528,000000,97.28,102.75,95.632,100.38,139083,0
+PDS.US,D,20090529,000000,104.94,112.43,104.58,106.95,267764,0
+PDS.US,D,20090601,000000,115.16,118.27,111.33,115.71,123982,0
+PDS.US,D,20090602,000000,115.16,118.63,112.61,116.08,110964,0
+PDS.US,D,20090603,000000,114.8,114.8,103.85,107.13,145180,0
+PDS.US,D,20090604,000000,108.59,114.8,108.59,112.61,110488,0
+PDS.US,D,20090605,000000,113.15,113.52,106.22,108.05,117817,0
+PDS.US,D,20090608,000000,106.04,107.5,101.29,105.86,94422,0
+PDS.US,D,20090609,000000,107.5,109.14,104.76,108.05,60005,0
+PDS.US,D,20090610,000000,111.33,111.69,108.05,109.87,98097,0
+PDS.US,D,20090611,000000,110.23,115.89,109.32,112.79,127939,0
+PDS.US,D,20090612,000000,109.87,110.23,106.95,108.23,93163,0
+PDS.US,D,20090615,000000,104.58,107.5,100.38,100.75,104344,0
+PDS.US,D,20090616,000000,103.67,104.76,98.19,98.556,104810,0
+PDS.US,D,20090617,000000,97.46,98.01,91.986,93.628,129983,0
+PDS.US,D,20090618,000000,93.994,96.914,92.352,94.356,68643,0
+PDS.US,D,20090619,000000,96.546,98.556,93.082,94.54,125688,0
+PDS.US,D,20090622,000000,88.334,89.066,79.392,80.302,232534,0
+PDS.US,D,20090623,000000,80.852,82.86,77.566,78.298,171982,0
+PDS.US,D,20090624,000000,81.402,84.866,79.938,84.322,182345,0
+PDS.US,D,20090625,000000,86.144,88.518,84.504,86.694,128912,0
+PDS.US,D,20090626,000000,87.242,89.98,85.962,88.884,72746,0
+PDS.US,D,20090629,000000,89.066,91.8,88.702,91.8,69662,0
+PDS.US,D,20090630,000000,91.986,93.262,87.242,89.066,82910,0
+PDS.US,D,20090701,000000,89.616,91.8,88.702,90.524,41075,0
+PDS.US,D,20090702,000000,88.702,88.702,84.504,87.606,65759,0
+PDS.US,D,20090706,000000,82.678,82.86,77.566,81.034,91629,0
+PDS.US,D,20090707,000000,80.67,80.852,78.664,78.844,50414,0
+PDS.US,D,20090708,000000,78.844,79.392,73.188,75.562,118250,0
+PDS.US,D,20090709,000000,77.93,82.86,77.566,81.766,111190,0
+PDS.US,D,20090710,000000,79.392,81.214,77.384,78.664,56249,0
+PDS.US,D,20090713,000000,78.664,79.754,75.196,79.392,50039,0
+PDS.US,D,20090714,000000,81.402,83.59,79.754,82.316,38454,0
+PDS.US,D,20090715,000000,86.51,88.156,83.954,86.876,119631,0
+PDS.US,D,20090716,000000,85.78,90.16,85.78,89.98,67665,0
+PDS.US,D,20090717,000000,91.074,91.074,86.328,88.334,53951,0
+PDS.US,D,20090720,000000,88.702,90.888,88.702,89.616,31193,0
+PDS.US,D,20090721,000000,91.074,91.8,89.066,90.16,92927,0
+PDS.US,D,20090722,000000,91.436,93.628,90.16,90.888,109380,0
+PDS.US,D,20090723,000000,92.532,101.29,91.256,99.104,136835,0
+PDS.US,D,20090724,000000,99.84,103.12,97.28,101.29,99766,0
+PDS.US,D,20090727,000000,101.29,108.41,97.644,108.23,171153,0
+PDS.US,D,20090728,000000,107.13,109.32,104.03,105.13,123747,0
+PDS.US,D,20090729,000000,103.3,103.85,98.556,99.84,102442,0
+PDS.US,D,20090730,000000,103.85,105.68,102.21,102.94,82241,0
+PDS.US,D,20090731,000000,102.21,104.76,102.21,102.94,61461,0
+PDS.US,D,20090803,000000,104.94,110.42,104.4,108.59,86228,0
+PDS.US,D,20090804,000000,107.68,109.32,104.03,106.59,87042,0
+PDS.US,D,20090805,000000,106.04,108.41,104.03,106.4,60678,0
+PDS.US,D,20090806,000000,105.86,107.13,100.75,102.57,69806,0
+PDS.US,D,20090807,000000,105.49,105.49,102.21,104.76,48068,0
+PDS.US,D,20090810,000000,104.21,106.59,102.57,105.86,82722,0
+PDS.US,D,20090811,000000,104.21,104.21,101.84,102.39,73269,0
+PDS.US,D,20090812,000000,101.66,105.13,101.47,104.4,66509,0
+PDS.US,D,20090813,000000,105.86,107.31,103.85,107.31,90543,0
+PDS.US,D,20090814,000000,108.23,108.41,102.94,104.4,50152,0
+PDS.US,D,20090817,000000,101.66,101.66,96.732,98.92,108339,0
+PDS.US,D,20090818,000000,100.75,101.84,98.19,101.84,45534,0
+PDS.US,D,20090819,000000,98.74,102.21,98.01,102.21,43696,0
+PDS.US,D,20090820,000000,101.47,102.57,100.38,101.84,38736,0
+PDS.US,D,20090821,000000,102.39,105.13,101.84,102.94,61508,0
+PDS.US,D,20090824,000000,103.3,105.68,103.12,105.49,63851,0
+PDS.US,D,20090825,000000,106.04,106.77,103.3,104.4,67238,0
+PDS.US,D,20090826,000000,104.4,104.4,101.84,102.94,42854,0
+PDS.US,D,20090827,000000,102.21,103.48,100.02,103.3,45192,0
+PDS.US,D,20090828,000000,104.21,104.94,101.84,103.67,48125,0
+PDS.US,D,20090831,000000,101.84,103.85,100.75,103.85,48258,0
+PDS.US,D,20090901,000000,103.3,104.94,99.104,99.84,82923,0
+PDS.US,D,20090902,000000,98.556,98.92,96.914,97.094,61944,0
+PDS.US,D,20090903,000000,98.74,99.468,96.732,98.74,34502,0
+PDS.US,D,20090904,000000,99.104,101.84,99.104,101.84,32425,0
+PDS.US,D,20090908,000000,104.58,106.95,103.48,105.13,48822,0
+PDS.US,D,20090909,000000,105.68,114.07,105.49,112.97,128463,0
+PDS.US,D,20090910,000000,113.34,117.36,113.15,117.36,108891,0
+PDS.US,D,20090911,000000,118.81,122.28,118.81,121.19,109108,0
+PDS.US,D,20090914,000000,119.73,127.39,118.63,125.02,95491,0
+PDS.US,D,20090915,000000,128.49,132.87,126.85,131.04,131086,0
+PDS.US,D,20090916,000000,135.42,137.62,129.22,131.41,180527,0
+PDS.US,D,20090917,000000,129.4,134.88,126.3,130.86,95092,0
+PDS.US,D,20090918,000000,132.32,134.15,127.03,128.85,86501,0
+PDS.US,D,20090921,000000,125.75,125.93,120.64,124.84,83579,0
+PDS.US,D,20090922,000000,126.66,128.67,124.11,126.66,115680,0
+PDS.US,D,20090923,000000,127.57,127.76,123.93,124.84,119694,0
+PDS.US,D,20090924,000000,125.02,125.02,119.18,120.46,82414,0
+PDS.US,D,20090925,000000,120.46,122.47,117.17,118.45,76010,0
+PDS.US,D,20090928,000000,118.63,119.54,115.16,118.81,99111,0
+PDS.US,D,20090929,000000,118.27,119.36,116.63,117.72,88545,0
+PDS.US,D,20090930,000000,118.63,123.01,115.35,121,139202,0
+PDS.US,D,20091001,000000,121.37,121.37,112.43,112.97,101020,0
+PDS.US,D,20091002,000000,110.79,113.89,106.59,110.79,115666,0
+PDS.US,D,20091005,000000,111.51,115.89,110.23,115.53,135689,0
+PDS.US,D,20091006,000000,118.63,120.82,113.71,115.35,113900,0
+PDS.US,D,20091007,000000,115.53,116.63,112.61,115.53,96248,0
+PDS.US,D,20091008,000000,116.08,119.36,115.16,118.63,145486,0
+PDS.US,D,20091009,000000,117.9,119.73,116.45,119.36,61362,0
+PDS.US,D,20091012,000000,121,127.76,120.46,126.3,68687,0
+PDS.US,D,20091013,000000,126.66,126.85,121.92,125.2,79647,0
+PDS.US,D,20091014,000000,127.76,128.31,125.57,125.75,99930,0
+PDS.US,D,20091015,000000,125.39,128.31,124.84,128.31,112532,0
+PDS.US,D,20091016,000000,129.77,130.13,125.75,126.3,138188,0
+PDS.US,D,20091019,000000,127.94,132.14,126.85,130.86,84055,0
+PDS.US,D,20091020,000000,132.14,132.32,127.94,129.58,77736,0
+PDS.US,D,20091021,000000,128.49,136.88,128.31,132.87,142993,0
+PDS.US,D,20091022,000000,135.24,138.89,129.77,138.89,159391,0
+PDS.US,D,20091023,000000,139.25,139.81,134.69,135.79,173364,0
+PDS.US,D,20091026,000000,135.24,139.44,129.95,132.69,138052,0
+PDS.US,D,20091027,000000,132.87,132.87,124.84,126.11,142636,0
+PDS.US,D,20091028,000000,124.11,125.2,119.54,120.64,127510,0
+PDS.US,D,20091029,000000,121,125.93,119,125.39,117968,0
+PDS.US,D,20091030,000000,125.02,125.02,118.08,119.54,112991,0
+PDS.US,D,20091102,000000,121.19,122.64,115.89,118.08,79534,0
+PDS.US,D,20091103,000000,116.99,123.19,115.53,121.74,68187,0
+PDS.US,D,20091104,000000,123.01,128.12,122.83,123.93,87558,0
+PDS.US,D,20091105,000000,126.3,126.3,122.28,126.3,57925,0
+PDS.US,D,20091106,000000,125.75,126.85,121.92,123.56,42594,0
+PDS.US,D,20091109,000000,128.49,131.95,128.31,130.5,78376,0
+PDS.US,D,20091110,000000,131.77,132.14,127.57,128.12,80286,0
+PDS.US,D,20091111,000000,131.59,132.32,127.57,128.85,75375,0
+PDS.US,D,20091112,000000,128.12,129.4,122.64,123.38,100192,0
+PDS.US,D,20091113,000000,125.02,127.57,123.93,127.03,41139,0
+PDS.US,D,20091116,000000,128.12,129.77,127.03,127.76,50550,0
+PDS.US,D,20091117,000000,127.57,132.69,125.75,131.41,63161,0
+PDS.US,D,20091118,000000,132.14,132.87,128.85,129.77,45121,0
+PDS.US,D,20091119,000000,127.94,129.22,125.39,127.03,49027,0
+PDS.US,D,20091120,000000,125.02,125.75,122.83,124.84,49652,0
+PDS.US,D,20091123,000000,127.21,129.22,124.65,125.57,46622,0
+PDS.US,D,20091124,000000,125.2,125.75,123.56,124.11,36578,0
+PDS.US,D,20091125,000000,125.02,125.39,121.92,122.83,81261,0
+PDS.US,D,20091127,000000,118.63,119.91,114.8,118.81,46633,0
+PDS.US,D,20091130,000000,118.63,122.1,117.72,120.27,61946,0
+PDS.US,D,20091201,000000,121.55,124.11,121.55,124.11,32273,0
+PDS.US,D,20091202,000000,126.11,126.11,123.38,125.57,73493,0
+PDS.US,D,20091203,000000,125.75,126.11,123.01,123.01,68198,0
+PDS.US,D,20091204,000000,125.57,126.3,120.46,122.28,118081,0
+PDS.US,D,20091207,000000,121.19,129.58,121.19,128.49,156181,0
+PDS.US,D,20091208,000000,127.21,127.21,124.84,126.11,54351,0
+PDS.US,D,20091209,000000,125.02,125.75,119.18,121.55,105070,0
+PDS.US,D,20091210,000000,122.83,123.93,121.37,121.55,60655,0
+PDS.US,D,20091211,000000,122.47,123.19,120.09,121.74,38094,0
+PDS.US,D,20091214,000000,123.19,125.75,121.37,125.57,71569,0
+PDS.US,D,20091215,000000,125.75,127.76,125.39,125.93,56786,0
+PDS.US,D,20091216,000000,126.11,129.22,125.93,127.94,137522,0
+PDS.US,D,20091217,000000,126.85,131.95,126.66,131.95,127215,0
+PDS.US,D,20091218,000000,132.14,134.15,129.22,132.69,85850,0
+PDS.US,D,20091221,000000,132.5,134.15,129.4,131.04,56746,0
+PDS.US,D,20091222,000000,131.41,132.32,129.22,131.77,39211,0
+PDS.US,D,20091223,000000,132.32,133.96,131.04,133.6,55258,0
+PDS.US,D,20091224,000000,133.96,134.15,131.41,134.15,39881,0
+PDS.US,D,20091228,000000,134.32,135.06,129.95,133.96,59485,0
+PDS.US,D,20091229,000000,134.51,134.88,131.95,133.6,36870,0
+PDS.US,D,20091230,000000,132.32,133.41,131.04,132.69,27177,0
+PDS.US,D,20091231,000000,132.5,134.32,132.14,132.32,48669,0
+PDS.US,D,20100104,000000,133.6,138.89,133.6,138.34,99259,0
+PDS.US,D,20100105,000000,139.99,155.13,139.99,152.58,273328,0
+PDS.US,D,20100106,000000,153.49,157.87,151.3,157.51,147896,0
+PDS.US,D,20100107,000000,156.96,157.51,153.31,154.77,80569,0
+PDS.US,D,20100108,000000,155.5,161.34,155.13,159.15,97289,0
+PDS.US,D,20100111,000000,162.43,169.74,158.42,161.34,163702,0
+PDS.US,D,20100112,000000,159.88,162.62,155.13,158.42,100664,0
+PDS.US,D,20100113,000000,157.87,168.28,156.96,167.36,150350,0
+PDS.US,D,20100114,000000,166.08,170.46,165.54,168.45,127425,0
+PDS.US,D,20100115,000000,168.45,168.45,162.98,166.82,87119,0
+PDS.US,D,20100119,000000,167.73,170.28,164.99,166.82,184083,0
+PDS.US,D,20100120,000000,164.44,164.99,160.24,164.63,63208,0
+PDS.US,D,20100121,000000,165.72,165.72,157.87,161.52,108345,0
+PDS.US,D,20100122,000000,159.51,161.52,153.31,156.78,153541,0
+PDS.US,D,20100125,000000,157.15,160.79,155.68,157.87,51476,0
+PDS.US,D,20100126,000000,156.78,159.7,151.85,156.96,78320,0
+PDS.US,D,20100127,000000,154.95,156.78,149.48,155.13,90530,0
+PDS.US,D,20100128,000000,155.32,156.96,147.1,149.11,113129,0
+PDS.US,D,20100129,000000,147.1,152.03,140.72,141.81,134407,0
+PDS.US,D,20100201,000000,142.36,147.28,141.08,147.28,54645,0
+PDS.US,D,20100202,000000,149.48,155.32,146.74,153.13,117178,0
+PDS.US,D,20100203,000000,152.4,153.86,149.48,150.39,70058,0
+PDS.US,D,20100204,000000,147.83,147.83,141.08,142.18,67708,0
+PDS.US,D,20100205,000000,141.81,146.37,139.62,144.91,131010,0
+PDS.US,D,20100208,000000,145.1,150.57,144,145.1,64410,0
+PDS.US,D,20100209,000000,146.56,150.21,145.83,146.92,59490,0
+PDS.US,D,20100210,000000,147.1,149.66,143.27,146.01,94350,0
+PDS.US,D,20100211,000000,147.47,154.59,146.56,152.94,108422,0
+PDS.US,D,20100212,000000,146.01,151.48,141.81,148.93,150294,0
+PDS.US,D,20100216,000000,150.39,154.04,149.66,150.39,80453,0
+PDS.US,D,20100217,000000,150.75,152.03,147.65,150.02,92784,0
+PDS.US,D,20100218,000000,151.12,154.59,149.48,152.76,57038,0
+PDS.US,D,20100219,000000,152.58,153.67,151.12,151.85,49165,0
+PDS.US,D,20100222,000000,152.4,154.59,146.37,147.1,104602,0
+PDS.US,D,20100223,000000,146.74,146.74,140.9,143.09,87070,0
+PDS.US,D,20100224,000000,142.36,144.73,139.99,142.54,58614,0
+PDS.US,D,20100225,000000,139.44,142.91,137.07,142.73,73668,0
+PDS.US,D,20100226,000000,143.27,143.82,140.17,140.9,55622,0
+PDS.US,D,20100301,000000,141.45,145.1,141.08,145.1,52240,0
+PDS.US,D,20100302,000000,146.19,151.48,145.46,150.94,101194,0
+PDS.US,D,20100303,000000,152.03,155.13,151.3,152.03,57702,0
+PDS.US,D,20100304,000000,152.76,154.77,150.94,152.03,75792,0
+PDS.US,D,20100305,000000,154.22,156.6,153.49,156.41,96360,0
+PDS.US,D,20100308,000000,158.42,159.15,154.77,155.32,75419,0
+PDS.US,D,20100309,000000,154.59,157.15,151.12,153.67,60813,0
+PDS.US,D,20100310,000000,152.94,154.95,152.58,154.4,61809,0
+PDS.US,D,20100311,000000,153.67,154.59,150.94,152.76,35844,0
+PDS.US,D,20100312,000000,155.32,155.5,151.3,152.94,44819,0
+PDS.US,D,20100315,000000,153.13,153.13,145.28,147.28,68996,0
+PDS.US,D,20100316,000000,148.57,149.11,146.56,148.2,79369,0
+PDS.US,D,20100317,000000,148.02,148.93,146.56,147.83,46017,0
+PDS.US,D,20100318,000000,147.65,148.75,141.08,142.36,170209,0
+PDS.US,D,20100319,000000,142.54,142.91,135.97,135.97,126693,0
+PDS.US,D,20100322,000000,133.23,136.15,131.95,135.6,107096,0
+PDS.US,D,20100323,000000,136.88,137.98,134.51,137.62,65049,0
+PDS.US,D,20100324,000000,136.88,137.25,134.69,134.69,65805,0
+PDS.US,D,20100325,000000,136.15,136.7,131.04,131.23,100071,0
+PDS.US,D,20100326,000000,131.59,134.15,130.68,132.32,58907,0
+PDS.US,D,20100329,000000,134.15,139.25,132.69,139.25,70588,0
+PDS.US,D,20100330,000000,140.35,140.9,136.7,139.25,50554,0
+PDS.US,D,20100331,000000,139.07,143.09,138.89,139.99,81146,0
+PDS.US,D,20100401,000000,141.45,144.73,139.99,143.64,46004,0
+PDS.US,D,20100405,000000,144.55,150.57,143.82,148.38,122025,0
+PDS.US,D,20100406,000000,148.02,150.75,146.74,147.47,69681,0
+PDS.US,D,20100407,000000,147.65,147.65,142.54,144.91,53551,0
+PDS.US,D,20100408,000000,142.91,149.66,141.81,146.01,69793,0
+PDS.US,D,20100409,000000,146.92,147.65,142.91,143.82,56367,0
+PDS.US,D,20100412,000000,144.37,144.73,140.72,141.63,48419,0
+PDS.US,D,20100413,000000,141.45,142.18,138.71,141.26,43217,0
+PDS.US,D,20100414,000000,142.18,142.91,137.79,140.53,116458,0
+PDS.US,D,20100415,000000,140.53,141.08,139.07,140.35,57946,0
+PDS.US,D,20100416,000000,138.89,139.25,133.6,135.06,101491,0
+PDS.US,D,20100419,000000,133.41,135.42,130.5,133.23,207174,0
+PDS.US,D,20100420,000000,136.7,140.9,135.97,138.89,91908,0
+PDS.US,D,20100421,000000,138.16,142.18,137.43,139.62,122823,0
+PDS.US,D,20100422,000000,139.44,143.82,133.23,140.72,151088,0
+PDS.US,D,20100423,000000,139.99,147.65,139.99,146.92,163810,0
+PDS.US,D,20100426,000000,146.92,150.57,146.37,148.38,108687,0
+PDS.US,D,20100427,000000,147.83,148.2,142.36,143.27,147699,0
+PDS.US,D,20100428,000000,144.19,147.1,141.81,142.36,156160,0
+PDS.US,D,20100429,000000,143.64,147.1,142.54,143.82,124440,0
+PDS.US,D,20100430,000000,144.37,144.37,138.34,139.07,107793,0
+PDS.US,D,20100503,000000,139.07,139.81,135.6,139.25,60403,0
+PDS.US,D,20100504,000000,136.52,137.43,133.23,134.51,91706,0
+PDS.US,D,20100505,000000,131.77,132.87,126.66,129.95,83200,0
+PDS.US,D,20100506,000000,127.94,131.41,109.51,121.74,118457,0
+PDS.US,D,20100507,000000,122.83,126.3,117.54,120.64,105526,0
+PDS.US,D,20100510,000000,128.85,128.85,123.19,125.93,76736,0
+PDS.US,D,20100511,000000,124.84,128.67,123.19,127.57,79788,0
+PDS.US,D,20100512,000000,127.94,129.95,125.02,127.21,124527,0
+PDS.US,D,20100513,000000,126.48,128.67,124.11,125.02,78189,0
+PDS.US,D,20100514,000000,123.56,123.74,116.81,118.81,98649,0
+PDS.US,D,20100517,000000,120.46,120.46,111.15,112.25,121447,0
+PDS.US,D,20100518,000000,114.43,117.36,112.61,113.34,127951,0
+PDS.US,D,20100519,000000,111.88,112.06,105.86,110.6,76949,0
+PDS.US,D,20100520,000000,105.31,109.51,102.57,106.77,110743,0
+PDS.US,D,20100521,000000,104.21,111.15,103.12,110.97,123623,0
+PDS.US,D,20100524,000000,109.69,111.33,105.49,106.59,51063,0
+PDS.US,D,20100525,000000,101.66,107.13,101.11,106.59,114316,0
+PDS.US,D,20100526,000000,108.41,110.79,105.86,106.59,70868,0
+PDS.US,D,20100527,000000,111.69,117.17,109.87,116.45,78304,0
+PDS.US,D,20100528,000000,119.18,127.21,116.63,126.11,174801,0
+PDS.US,D,20100601,000000,126.11,127.76,123.01,123.74,125168,0
+PDS.US,D,20100602,000000,124.11,134.15,124.11,133.78,133273,0
+PDS.US,D,20100603,000000,134.32,135.6,130.13,134.88,103324,0
+PDS.US,D,20100604,000000,129.58,134.15,127.03,128.31,131021,0
+PDS.US,D,20100607,000000,126.85,129.4,124.47,125.2,71795,0
+PDS.US,D,20100608,000000,125.39,127.76,122.83,127.57,81812,0
+PDS.US,D,20100609,000000,130.31,133.23,124.11,126.66,96696,0
+PDS.US,D,20100610,000000,128.12,132.32,127.94,131.23,94153,0
+PDS.US,D,20100611,000000,128.49,133.23,128.49,133.23,47192,0
+PDS.US,D,20100614,000000,134.15,137.25,133.6,134.69,73239,0
+PDS.US,D,20100615,000000,134.69,140.9,134.69,140.9,99797,0
+PDS.US,D,20100616,000000,137.98,141.08,137.07,137.79,130305,0
+PDS.US,D,20100617,000000,138.16,139.44,134.15,137.25,74587,0
+PDS.US,D,20100618,000000,137.25,142.18,135.24,141.45,107915,0
+PDS.US,D,20100621,000000,143.09,144.55,137.43,137.79,71183,0
+PDS.US,D,20100622,000000,138.34,138.34,130.13,131.77,69908,0
+PDS.US,D,20100623,000000,133.96,134.15,126.48,129.4,74015,0
+PDS.US,D,20100624,000000,128.31,128.31,124.11,125.75,51347,0
+PDS.US,D,20100625,000000,126.66,131.41,125.57,130.68,48726,0
+PDS.US,D,20100628,000000,129.58,131.41,127.94,129.4,48926,0
+PDS.US,D,20100629,000000,125.39,125.39,121.92,123.01,74140,0
+PDS.US,D,20100630,000000,120.64,125.39,120.46,121.19,55310,0
+PDS.US,D,20100701,000000,119.54,122.1,115.16,120.27,54681,0
+PDS.US,D,20100702,000000,120.09,123.56,118.27,119.36,40321,0
+PDS.US,D,20100706,000000,120.82,121.92,116.63,119.18,62948,0
+PDS.US,D,20100707,000000,119.73,124.47,119.36,123.93,35810,0
+PDS.US,D,20100708,000000,125.57,129.4,125.02,128.67,60914,0
+PDS.US,D,20100709,000000,127.39,133.78,127.21,131.41,49913,0
+PDS.US,D,20100712,000000,130.5,131.77,127.03,128.31,32616,0
+PDS.US,D,20100713,000000,129.58,131.59,128.49,130.31,55168,0
+PDS.US,D,20100714,000000,128.67,131.04,128.12,128.85,36644,0
+PDS.US,D,20100715,000000,128.49,133.23,126.3,132.5,68229,0
+PDS.US,D,20100716,000000,130.68,131.95,128.67,129.22,42723,0
+PDS.US,D,20100719,000000,128.85,131.23,127.94,130.68,46609,0
+PDS.US,D,20100720,000000,129.22,137.79,129.04,137.25,56343,0
+PDS.US,D,20100721,000000,135.06,140.17,133.78,135.6,99557,0
+PDS.US,D,20100722,000000,134.15,135.97,128.85,132.5,136272,0
+PDS.US,D,20100723,000000,131.59,134.69,131.23,132.87,50841,0
+PDS.US,D,20100726,000000,132.5,134.69,132.14,133.96,39399,0
+PDS.US,D,20100727,000000,135.06,135.79,131.59,133.6,35978,0
+PDS.US,D,20100728,000000,133.23,133.78,129.95,130.13,52606,0
+PDS.US,D,20100729,000000,130.13,136.52,128.85,135.79,73161,0
+PDS.US,D,20100730,000000,133.78,139.07,133.78,137.79,50119,0
+PDS.US,D,20100802,000000,140.35,143.45,139.07,139.81,53881,0
+PDS.US,D,20100803,000000,136.52,139.44,135.24,137.43,34149,0
+PDS.US,D,20100804,000000,137.25,137.62,133.41,135.6,38727,0
+PDS.US,D,20100805,000000,135.79,135.97,132.32,133.6,38019,0
+PDS.US,D,20100806,000000,131.41,133.96,130.13,131.41,25634,0
+PDS.US,D,20100809,000000,131.41,135.42,131.04,134.88,30532,0
+PDS.US,D,20100810,000000,132.87,133.96,130.5,132.5,35352,0
+PDS.US,D,20100811,000000,129.58,130.31,125.57,125.75,38337,0
+PDS.US,D,20100812,000000,124.29,127.57,124.11,125.39,24384,0
+PDS.US,D,20100813,000000,126.3,126.48,121.92,122.83,24760,0
+PDS.US,D,20100816,000000,121.92,125.93,121.55,124.84,31466,0
+PDS.US,D,20100817,000000,127.76,128.12,122.83,124.47,54664,0
+PDS.US,D,20100818,000000,124.29,125.02,122.47,123.56,18397,0
+PDS.US,D,20100819,000000,123.56,124.84,120.82,122.28,21237,0
+PDS.US,D,20100820,000000,120.46,120.64,117.17,119.36,20943,0
+PDS.US,D,20100823,000000,119.18,120.46,116.81,117.72,24228,0
+PDS.US,D,20100824,000000,115.53,116.08,113.52,115.16,31784,0
+PDS.US,D,20100825,000000,113.52,114.43,110.79,112.79,64179,0
+PDS.US,D,20100826,000000,114.07,118.63,114.07,115.16,48097,0
+PDS.US,D,20100827,000000,116.08,116.99,114.07,116.63,26815,0
+PDS.US,D,20100830,000000,116.45,117.17,114.07,114.43,25519,0
+PDS.US,D,20100831,000000,113.15,114.43,112.25,113.89,30216,0
+PDS.US,D,20100901,000000,115.16,120.09,115.16,119.36,42016,0
+PDS.US,D,20100902,000000,119.18,121,118.63,120.09,16903,0
+PDS.US,D,20100903,000000,122.28,122.64,119.73,120.64,18509,0
+PDS.US,D,20100907,000000,119.91,120.09,117.72,118.45,25749,0
+PDS.US,D,20100908,000000,118.81,120.64,118.27,119.18,17271,0
+PDS.US,D,20100909,000000,120.46,120.46,116.81,117.36,21694,0
+PDS.US,D,20100910,000000,118.08,118.63,114.62,116.99,94969,0
+PDS.US,D,20100913,000000,117.17,121.37,115.53,121,68727,0
+PDS.US,D,20100914,000000,121,121,117.72,118.08,25884,0
+PDS.US,D,20100915,000000,117.54,117.72,114.98,114.98,46766,0
+PDS.US,D,20100916,000000,115.16,115.89,113.52,113.71,45155,0
+PDS.US,D,20100917,000000,113.52,114.43,112.43,112.79,31105,0
+PDS.US,D,20100920,000000,112.61,115.16,112.06,114.43,57769,0
+PDS.US,D,20100921,000000,114.43,116.26,113.15,115.53,35873,0
+PDS.US,D,20100922,000000,116.63,117.36,112.61,113.15,31159,0
+PDS.US,D,20100923,000000,112.43,112.61,109.87,110.05,24715,0
+PDS.US,D,20100924,000000,111.69,114.07,111.51,112.97,41707,0
+PDS.US,D,20100927,000000,113.34,114.07,112.61,113.34,38744,0
+PDS.US,D,20100928,000000,112.06,114.07,110.79,113.89,36091,0
+PDS.US,D,20100929,000000,113.34,120.09,112.97,119.36,57293,0
+PDS.US,D,20100930,000000,120.46,126.11,120.27,125.02,108522,0
+PDS.US,D,20101001,000000,127.21,129.95,126.85,127.39,101442,0
+PDS.US,D,20101004,000000,128.67,129.04,125.57,126.48,27699,0
+PDS.US,D,20101005,000000,127.94,129.22,127.03,128.31,58570,0
+PDS.US,D,20101006,000000,128.85,131.41,128.12,129.77,32391,0
+PDS.US,D,20101007,000000,130.5,131.04,128.67,129.95,29158,0
+PDS.US,D,20101008,000000,129.04,130.5,127.21,129.58,25096,0
+PDS.US,D,20101011,000000,129.22,129.4,127.39,129.04,10942,0
+PDS.US,D,20101012,000000,128.31,131.04,126.66,129.95,41485,0
+PDS.US,D,20101013,000000,131.23,132.69,130.86,131.59,49258,0
+PDS.US,D,20101014,000000,130.86,132.14,129.4,131.41,29519,0
+PDS.US,D,20101015,000000,130.68,131.41,129.77,130.31,37256,0
+PDS.US,D,20101018,000000,129.77,136.88,129.77,136.7,59174,0
+PDS.US,D,20101019,000000,132.5,133.05,129.58,131.59,52198,0
+PDS.US,D,20101020,000000,131.04,134.88,130.5,133.96,46023,0
+PDS.US,D,20101021,000000,136.88,143.27,135.06,137.79,112282,0
+PDS.US,D,20101022,000000,138.89,143.09,138.89,141.63,42381,0
+PDS.US,D,20101025,000000,143.64,145.1,140.53,142.91,58445,0
+PDS.US,D,20101026,000000,142.91,144.19,141.26,141.26,30644,0
+PDS.US,D,20101027,000000,140.9,141.81,138.34,141.63,42098,0
+PDS.US,D,20101028,000000,142.18,143.09,140.35,141.81,47477,0
+PDS.US,D,20101029,000000,141.45,143.45,141.45,142.36,57944,0
+PDS.US,D,20101101,000000,143.64,147.47,143.45,144.55,60070,0
+PDS.US,D,20101102,000000,146.19,149.84,145.83,148.02,60245,0
+PDS.US,D,20101103,000000,147.83,149.48,146.37,148.2,34435,0
+PDS.US,D,20101104,000000,149.84,151.3,145.28,145.64,98511,0
+PDS.US,D,20101105,000000,145.83,146.19,138.89,142.73,98572,0
+PDS.US,D,20101108,000000,142.36,147.83,142.36,147.28,33569,0
+PDS.US,D,20101109,000000,148.75,150.39,144.19,145.28,78806,0
+PDS.US,D,20101110,000000,147.1,151.3,145.1,149.66,70725,0
+PDS.US,D,20101111,000000,150.21,151.12,147.1,150.21,58956,0
+PDS.US,D,20101112,000000,149.11,149.66,144.55,145.28,40859,0
+PDS.US,D,20101115,000000,146.01,149.11,145.28,146.01,33904,0
+PDS.US,D,20101116,000000,144,145.28,142.36,145.28,34289,0
+PDS.US,D,20101117,000000,145.1,146.01,143.27,144.19,21351,0
+PDS.US,D,20101118,000000,146.37,154.04,145.64,152.58,72433,0
+PDS.US,D,20101119,000000,152.76,153.13,148.75,151.67,27422,0
+PDS.US,D,20101122,000000,152.21,152.76,148.75,152.4,30423,0
+PDS.US,D,20101123,000000,150.39,150.39,146.37,148.02,55850,0
+PDS.US,D,20101124,000000,148.93,154.77,148.93,154.4,42486,0
+PDS.US,D,20101126,000000,152.76,154.4,150.75,153.49,25868,0
+PDS.US,D,20101129,000000,152.58,158.24,151.3,157.69,41495,0
+PDS.US,D,20101130,000000,155.68,158.42,155.32,156.78,35416,0
+PDS.US,D,20101201,000000,158.79,162.25,158.24,161.34,42629,0
+PDS.US,D,20101202,000000,161.7,164.08,160.79,163.16,55783,0
+PDS.US,D,20101203,000000,162.25,166.82,161.52,165.9,44198,0
+PDS.US,D,20101206,000000,165.54,169.19,164.81,167.73,80695,0
+PDS.US,D,20101207,000000,168.09,169.01,163.35,164.08,70444,0
+PDS.US,D,20101208,000000,165.72,166.08,162.25,163.16,44970,0
+PDS.US,D,20101209,000000,163.35,164.81,161.52,164.44,41779,0
+PDS.US,D,20101210,000000,164.44,169.74,164.44,168.28,45825,0
+PDS.US,D,20101213,000000,169.37,177.77,169.01,175.39,64108,0
+PDS.US,D,20101214,000000,176.3,176.3,170.83,172.66,43528,0
+PDS.US,D,20101215,000000,171.74,176.67,171.74,174.11,31106,0
+PDS.US,D,20101216,000000,175.21,176.3,172.11,173.02,36686,0
+PDS.US,D,20101217,000000,171.74,177.77,170.65,177.58,67342,0
+PDS.US,D,20101220,000000,175.94,177.95,173.02,175.57,38835,0
+PDS.US,D,20101221,000000,175.57,177.95,174.3,175.57,29885,0
+PDS.US,D,20101222,000000,175.39,177.58,175.39,176.85,23314,0
+PDS.US,D,20101223,000000,178.31,179.78,175.94,178.5,30832,0
+PDS.US,D,20101227,000000,178.13,178.5,175.76,176.12,13106,0
+PDS.US,D,20101228,000000,178.13,178.13,174.3,177.95,15734,0
+PDS.US,D,20101229,000000,178.31,179.04,176.3,178.69,25964,0
+PDS.US,D,20101230,000000,179.23,179.78,175.76,175.76,15410,0
+PDS.US,D,20101231,000000,175.39,180.51,175.39,176.85,23485,0
+PDS.US,D,20110103,000000,179.04,181.97,177.77,179.78,34538,0
+PDS.US,D,20110104,000000,180.13,180.68,175.21,177.22,38856,0
+PDS.US,D,20110105,000000,176.49,183.26,175.21,182.87,49084,0
+PDS.US,D,20110106,000000,183.41,183.79,177.95,180.32,42910,0
+PDS.US,D,20110107,000000,179.78,180.13,173.2,176.67,53583,0
+PDS.US,D,20110110,000000,177.77,178.13,173.02,176.85,25633,0
+PDS.US,D,20110111,000000,177.4,178.5,174.48,177.4,39285,0
+PDS.US,D,20110112,000000,178.31,180.32,178.31,180.13,28713,0
+PDS.US,D,20110113,000000,179.4,181.23,179.04,180.13,36101,0
+PDS.US,D,20110114,000000,179.97,181.97,179.04,180.68,40774,0
+PDS.US,D,20110118,000000,180.87,186.91,178.69,185.8,89851,0
+PDS.US,D,20110119,000000,185.98,186.17,183.26,184.16,69232,0
+PDS.US,D,20110120,000000,182.34,182.53,176.12,181.78,56818,0
+PDS.US,D,20110121,000000,184.88,191.24,184.7,188.55,96422,0
+PDS.US,D,20110124,000000,189.99,190.92,187.62,187.97,43314,0
+PDS.US,D,20110125,000000,186.54,187.25,183.41,185.05,33925,0
+PDS.US,D,20110126,000000,183.96,190.74,183.41,189.81,87236,0
+PDS.US,D,20110127,000000,188.9,193.1,188.9,192.58,71039,0
+PDS.US,D,20110128,000000,189.1,192.38,187.25,187.82,64774,0
+PDS.US,D,20110131,000000,188.73,192.18,187.97,191.82,84265,0
+PDS.US,D,20110201,000000,193.1,196.02,192.76,195.46,38236,0
+PDS.US,D,20110202,000000,196.02,198,194,195.1,49068,0
+PDS.US,D,20110203,000000,195.46,195.64,190.36,191.62,88420,0
+PDS.US,D,20110204,000000,191.62,192.58,188.55,190.56,46505,0
+PDS.US,D,20110207,000000,191.24,195.46,189.44,192.76,58190,0
+PDS.US,D,20110208,000000,192.76,193.82,186.91,193.26,51769,0
+PDS.US,D,20110209,000000,192.76,194.2,191.62,193.1,88435,0
+PDS.US,D,20110210,000000,188.73,191.98,187.25,191.62,60603,0
+PDS.US,D,20110211,000000,197.84,203.5,195.46,202.78,174666,0
+PDS.US,D,20110214,000000,203.5,207.14,202.6,205.72,94282,0
+PDS.US,D,20110215,000000,206.76,207.14,197.48,199.3,92653,0
+PDS.US,D,20110216,000000,201.48,207.34,199.48,205.72,90646,0
+PDS.US,D,20110218,000000,206.58,208.78,204.94,208.78,68885,0
+PDS.US,D,20110222,000000,206.96,210.44,202.22,203.12,63412,0
+PDS.US,D,20110223,000000,203.12,207.54,202.78,207.14,84450,0
+PDS.US,D,20110224,000000,207.72,216.84,204.44,204.56,153989,0
+PDS.US,D,20110225,000000,206.4,214.08,204.44,211.54,76905,0
+PDS.US,D,20110228,000000,215,217.18,209.86,215.56,85777,0
+PDS.US,D,20110301,000000,217.04,225.02,216.84,220.3,170863,0
+PDS.US,D,20110302,000000,219.94,223.96,218.48,223.02,75589,0
+PDS.US,D,20110303,000000,224.66,224.84,219.2,220.66,66910,0
+PDS.US,D,20110304,000000,221.38,221.74,217.9,220.66,72920,0
+PDS.US,D,20110307,000000,221.56,223.22,218.84,222.64,66686,0
+PDS.US,D,20110308,000000,221.94,223.96,218.66,219,78697,0
+PDS.US,D,20110309,000000,219.2,219.94,209.52,212.1,86404,0
+PDS.US,D,20110310,000000,206.96,207.54,197.48,203.7,116407,0
+PDS.US,D,20110311,000000,199.86,210.98,198.76,208.98,57040,0
+PDS.US,D,20110314,000000,206.96,209.86,204.44,208.44,42750,0
+PDS.US,D,20110315,000000,194.56,206.4,190.56,204.26,85623,0
+PDS.US,D,20110316,000000,204.26,209.52,198.94,201.86,95634,0
+PDS.US,D,20110317,000000,204.44,223.42,204.08,220.46,138598,0
+PDS.US,D,20110318,000000,223.02,224.66,218.1,224.3,89765,0
+PDS.US,D,20110321,000000,228.48,237.06,227.96,234,71063,0
+PDS.US,D,20110322,000000,234.9,236.7,231.26,233.06,43806,0
+PDS.US,D,20110323,000000,232.86,236.52,231.26,234.52,58116,0
+PDS.US,D,20110324,000000,236.52,239.1,233.24,235.26,57760,0
+PDS.US,D,20110325,000000,237.46,242.56,236.14,240.16,68427,0
+PDS.US,D,20110328,000000,242.38,244.72,237.06,237.82,63396,0
+PDS.US,D,20110329,000000,236,241.64,231.26,240.54,75626,0
+PDS.US,D,20110330,000000,240,245.68,238.56,245.12,121586,0
+PDS.US,D,20110331,000000,245.86,248.76,245.12,247.16,70853,0
+PDS.US,D,20110401,000000,249.48,255.86,248.76,253.9,66955,0
+PDS.US,D,20110404,000000,256.22,261.36,256.04,260.78,87978,0
+PDS.US,D,20110405,000000,260.78,262.8,259.14,259.7,50137,0
+PDS.US,D,20110406,000000,263.56,264.06,255.34,256.98,63352,0
+PDS.US,D,20110407,000000,259.7,264.64,259.14,264.06,83767,0
+PDS.US,D,20110408,000000,267,276.88,267,274.86,96363,0
+PDS.US,D,20110411,000000,274.68,277.96,269.38,273.06,101826,0
+PDS.US,D,20110412,000000,267.72,268.1,247.82,250.22,163731,0
+PDS.US,D,20110413,000000,254.22,264.64,252.58,259.14,86391,0
+PDS.US,D,20110414,000000,257.7,260.78,255.7,259.9,80471,0
+PDS.US,D,20110415,000000,262.6,269.04,260.28,266.3,111343,0
+PDS.US,D,20110418,000000,265.38,265.38,252.76,262.1,73667,0
+PDS.US,D,20110419,000000,262.28,271.56,262.28,271.04,73432,0
+PDS.US,D,20110420,000000,276.14,284.54,275.22,278.88,120817,0
+PDS.US,D,20110421,000000,280.9,283.24,276.14,282.16,81030,0
+PDS.US,D,20110425,000000,282.16,285.8,280.9,283.64,68160,0
+PDS.US,D,20110426,000000,278.68,282.7,274.5,278.88,83687,0
+PDS.US,D,20110427,000000,279.24,281.8,271.74,273.38,109610,0
+PDS.US,D,20110428,000000,273.58,276.14,269.22,274.5,63443,0
+PDS.US,D,20110429,000000,273.58,277.08,272.32,276.34,54760,0
+PDS.US,D,20110502,000000,275.58,279.78,271.2,273.94,87567,0
+PDS.US,D,20110503,000000,272.68,273.38,261.94,264.46,106807,0
+PDS.US,D,20110504,000000,262.1,262.6,252.58,257.52,81409,0
+PDS.US,D,20110505,000000,253.34,256.62,244.92,247.82,114494,0
+PDS.US,D,20110506,000000,249.48,260.78,249.16,252.22,98990,0
+PDS.US,D,20110509,000000,253.9,263.18,253.9,261.94,67920,0
+PDS.US,D,20110510,000000,263.18,265.72,260.28,264.06,61249,0
+PDS.US,D,20110511,000000,264.64,264.64,253.34,254.06,97049,0
+PDS.US,D,20110512,000000,258.08,260.08,252.02,255.52,104310,0
+PDS.US,D,20110513,000000,257.52,264.26,255.86,261.18,111401,0
+PDS.US,D,20110516,000000,255.7,262.8,254.06,254.8,70924,0
+PDS.US,D,20110517,000000,252.58,258.82,249.48,251.48,69825,0
+PDS.US,D,20110518,000000,253.34,262.8,253.34,260.62,80638,0
+PDS.US,D,20110519,000000,261.18,266.84,259.52,262.28,71520,0
+PDS.US,D,20110520,000000,260.28,264.46,257.7,261.94,63397,0
+PDS.US,D,20110523,000000,256.22,256.78,251.48,254.8,35436,0
+PDS.US,D,20110524,000000,258.82,265.56,255.7,262.6,83303,0
+PDS.US,D,20110525,000000,259.52,269.38,259.52,267.38,52267,0
+PDS.US,D,20110526,000000,265.72,267.9,260.08,267,86425,0
+PDS.US,D,20110527,000000,268.1,272.32,267,269.76,64948,0
+PDS.US,D,20110531,000000,277.62,284.92,273.94,283.24,141629,0
+PDS.US,D,20110601,000000,282.16,283.8,271.04,271.74,116866,0
+PDS.US,D,20110602,000000,273.78,279.42,272.68,276.34,117064,0
+PDS.US,D,20110603,000000,271.92,277.96,267.72,275.04,72135,0
+PDS.US,D,20110606,000000,274.86,278.14,269.22,269.94,127505,0
+PDS.US,D,20110607,000000,272.12,272.88,262.46,262.8,88137,0
+PDS.US,D,20110608,000000,260.28,261.94,254.42,254.8,118502,0
+PDS.US,D,20110609,000000,255.34,262.46,252.02,259.7,109573,0
+PDS.US,D,20110610,000000,260.62,260.62,249.66,250.22,79169,0
+PDS.US,D,20110613,000000,248.38,250.22,238.9,242.2,80049,0
+PDS.US,D,20110614,000000,244.54,253.14,244.18,251.16,65201,0
+PDS.US,D,20110615,000000,247.66,250.02,240.36,242.56,79660,0
+PDS.US,D,20110616,000000,240.36,242.56,235.64,238.36,65210,0
+PDS.US,D,20110617,000000,240.36,241.26,232.18,234.52,102126,0
+PDS.US,D,20110620,000000,233.06,238.9,231.62,235.08,88667,0
+PDS.US,D,20110621,000000,236.52,246.38,236.34,245.3,69551,0
+PDS.US,D,20110622,000000,243.3,254.42,243.3,250.02,73568,0
+PDS.US,D,20110623,000000,243.46,248.96,237.82,248.96,98399,0
+PDS.US,D,20110624,000000,250.02,252.76,243.3,245.48,113062,0
+PDS.US,D,20110627,000000,243.3,246.18,240.9,245.86,76688,0
+PDS.US,D,20110628,000000,247.36,248.76,239.48,247.82,200225,0
+PDS.US,D,20110629,000000,251.16,255.14,245.48,250.96,87702,0
+PDS.US,D,20110630,000000,252.02,262.8,252.02,262.1,85135,0
+PDS.US,D,20110701,000000,260.44,266.1,257.18,265.72,58160,0
+PDS.US,D,20110705,000000,263.18,269.04,262.46,269.04,78831,0
+PDS.US,D,20110706,000000,268.1,269.22,263.56,265.02,48523,0
+PDS.US,D,20110707,000000,270.12,271.04,263.72,264.46,60389,0
+PDS.US,D,20110708,000000,259.7,264.26,255.52,264.06,75635,0
+PDS.US,D,20110711,000000,258.82,260.62,252.58,255.34,60133,0
+PDS.US,D,20110712,000000,253.52,258.82,251.48,256.98,76583,0
+PDS.US,D,20110713,000000,257.7,267,257.18,260.44,65866,0
+PDS.US,D,20110714,000000,262.28,267.2,260.08,261.56,77780,0
+PDS.US,D,20110715,000000,264.46,277.78,264.26,277.42,102876,0
+PDS.US,D,20110718,000000,275.22,283.08,274.86,278.48,121463,0
+PDS.US,D,20110719,000000,282.16,287.64,281.1,283.8,122130,0
+PDS.US,D,20110720,000000,283.98,293.08,283.98,292.76,119482,0
+PDS.US,D,20110721,000000,296.78,301.34,295.3,298.8,148685,0
+PDS.US,D,20110722,000000,300.94,321.4,296.24,321.24,161451,0
+PDS.US,D,20110725,000000,314.12,331.82,314.12,326.52,177297,0
+PDS.US,D,20110726,000000,327.8,330.54,322.68,325.22,116522,0
+PDS.US,D,20110727,000000,322.68,327.04,317.2,317.56,142344,0
+PDS.US,D,20110728,000000,315.74,326.52,315.54,319.4,93503,0
+PDS.US,D,20110729,000000,313.72,319.22,310.26,314.46,104727,0
+PDS.US,D,20110801,000000,322.32,325.78,307.34,310.26,78216,0
+PDS.US,D,20110802,000000,308.96,313.2,296.94,297.14,135341,0
+PDS.US,D,20110803,000000,298.4,307.72,293.08,305.7,194553,0
+PDS.US,D,20110804,000000,300.42,300.42,273.38,276.14,208985,0
+PDS.US,D,20110805,000000,276.88,280.14,244.54,259.9,187547,0
+PDS.US,D,20110808,000000,241.84,246.18,220.46,221.18,181168,0
+PDS.US,D,20110809,000000,225.4,240,220.66,240,235807,0
+PDS.US,D,20110810,000000,238.56,254.22,232.5,241.26,235520,0
+PDS.US,D,20110811,000000,242.2,259.7,240.74,255.14,190990,0
+PDS.US,D,20110812,000000,260.44,262.8,252.58,259.14,118681,0
+PDS.US,D,20110815,000000,264.06,270.3,263.9,269.56,49302,0
+PDS.US,D,20110816,000000,265.72,267.38,252.58,254.98,130121,0
+PDS.US,D,20110817,000000,261.18,264.26,256.04,256.42,149489,0
+PDS.US,D,20110818,000000,246.02,246.02,225.22,228.48,136953,0
+PDS.US,D,20110819,000000,223.62,230.14,212.62,214.28,194841,0
+PDS.US,D,20110822,000000,223.22,223.42,205.72,209.52,150221,0
+PDS.US,D,20110823,000000,211.34,224.66,207.54,224.46,115427,0
+PDS.US,D,20110824,000000,225.4,225.6,216.1,222.12,112207,0
+PDS.US,D,20110825,000000,224.46,225.96,218.48,220.66,157205,0
+PDS.US,D,20110826,000000,221.18,236,217.04,231.62,176594,0
+PDS.US,D,20110829,000000,239.28,246.58,236.14,246.38,142831,0
+PDS.US,D,20110830,000000,246.02,250.96,242.92,249.48,123868,0
+PDS.US,D,20110831,000000,252.96,258.08,247.66,253.9,255784,0
+PDS.US,D,20110901,000000,256.04,262.1,254.42,255.52,169067,0
+PDS.US,D,20110902,000000,245.3,247.82,236.34,240.54,80939,0
+PDS.US,D,20110906,000000,230.5,231.62,222.84,227.96,136820,0
+PDS.US,D,20110907,000000,234.34,243.66,233.6,243.3,112798,0
+PDS.US,D,20110908,000000,241.44,244.72,234.34,235.82,87113,0
+PDS.US,D,20110909,000000,232.86,233.6,215.56,217.7,128064,0
+PDS.US,D,20110912,000000,214.44,216.84,207.88,213.36,200987,0
+PDS.US,D,20110913,000000,215.18,224.66,212.44,219.74,135135,0
+PDS.US,D,20110914,000000,222.12,223.96,215,216.1,141017,0
+PDS.US,D,20110915,000000,218.48,223.22,218.3,222.46,85065,0
+PDS.US,D,20110916,000000,223.76,223.76,217.18,218.48,95093,0
+PDS.US,D,20110919,000000,215.92,215.92,206.4,209.7,112272,0
+PDS.US,D,20110920,000000,211.72,214.62,209.86,211.72,100018,0
+PDS.US,D,20110921,000000,210.64,212.1,196.2,196.56,110229,0
+PDS.US,D,20110922,000000,180.87,185.24,171.56,176.85,158229,0
+PDS.US,D,20110923,000000,177.58,180.13,171.38,171.74,79537,0
+PDS.US,D,20110926,000000,173.93,176.49,161.52,176.3,148725,0
+PDS.US,D,20110927,000000,185.05,191.1,175.03,175.21,131995,0
+PDS.US,D,20110928,000000,175.57,179.97,165.54,165.54,115643,0
+PDS.US,D,20110929,000000,172.11,175.03,160.06,164.99,211060,0
+PDS.US,D,20110930,000000,159.7,160.06,150.75,151.3,148863,0
+PDS.US,D,20111003,000000,147.47,149.84,139.99,143.82,174359,0
+PDS.US,D,20111004,000000,140.53,157.69,137.25,156.96,259023,0
+PDS.US,D,20111005,000000,159.51,166.27,152.94,166.08,188858,0
+PDS.US,D,20111006,000000,165.72,179.78,165.17,171.2,241920,0
+PDS.US,D,20111007,000000,178.86,184.16,167.91,168.64,228957,0
+PDS.US,D,20111010,000000,172.66,181.78,172.66,175.39,121389,0
+PDS.US,D,20111011,000000,175.39,185.05,173.75,183.79,160708,0
+PDS.US,D,20111012,000000,189.1,198.94,187.97,194.92,175395,0
+PDS.US,D,20111013,000000,193.26,195.28,183.06,192.58,154227,0
+PDS.US,D,20111014,000000,202.22,206.4,195.46,202.22,108062,0
+PDS.US,D,20111017,000000,202.42,204.08,193.82,197.68,119514,0
+PDS.US,D,20111018,000000,197.12,215.92,193.1,214.08,211212,0
+PDS.US,D,20111019,000000,214.44,215.18,201.14,203.7,170388,0
+PDS.US,D,20111020,000000,203.7,207.54,194.92,207.34,202723,0
+PDS.US,D,20111021,000000,218.48,220.3,197.68,200.22,298825,0
+PDS.US,D,20111024,000000,203.5,217.54,201.86,216.64,187814,0
+PDS.US,D,20111025,000000,215.72,219.74,208.06,212.62,176437,0
+PDS.US,D,20111026,000000,216.1,220.84,206.24,215.92,181447,0
+PDS.US,D,20111027,000000,225.6,235.08,225.4,231.26,157914,0
+PDS.US,D,20111028,000000,229.98,236,227.44,229.78,173706,0
+PDS.US,D,20111031,000000,226.3,229.62,210.8,211.14,251675,0
+PDS.US,D,20111101,000000,194.92,205.9,188.17,202.6,185616,0
+PDS.US,D,20111102,000000,210.8,213.72,202.22,208.44,117755,0
+PDS.US,D,20111103,000000,210.06,214.62,202.22,209.7,227154,0
+PDS.US,D,20111104,000000,208.44,211.34,201.86,207.34,107150,0
+PDS.US,D,20111107,000000,207.34,211.9,204.56,210.8,115739,0
+PDS.US,D,20111108,000000,213.16,220.84,211.34,220.84,144273,0
+PDS.US,D,20111109,000000,210.8,214.28,204.94,205.72,136819,0
+PDS.US,D,20111110,000000,210.8,212.1,202.42,209.16,126181,0
+PDS.US,D,20111111,000000,212.28,218.1,210.06,217.9,113891,0
+PDS.US,D,20111114,000000,215.72,220.3,212.1,215.18,110294,0
+PDS.US,D,20111115,000000,212.28,218.1,209.34,216.64,84276,0
+PDS.US,D,20111116,000000,213.52,223.62,213.52,220.3,160118,0
+PDS.US,D,20111117,000000,218.84,222.84,200.02,202.78,193962,0
+PDS.US,D,20111118,000000,206.4,209.7,200.6,205.72,114205,0
+PDS.US,D,20111121,000000,197.68,198.76,189.1,194.92,113219,0
+PDS.US,D,20111122,000000,194.4,195.64,190.74,192.58,99324,0
+PDS.US,D,20111123,000000,189.1,189.1,181.06,182.53,133548,0
+PDS.US,D,20111125,000000,179.04,184.88,178.5,179.59,40514,0
+PDS.US,D,20111128,000000,190.36,195.28,189.24,192.92,98324,0
+PDS.US,D,20111129,000000,193.64,196.2,190.56,193.64,116085,0
+PDS.US,D,20111130,000000,208.06,210.98,203.88,210.8,122846,0
+PDS.US,D,20111201,000000,211.34,213.9,205.52,208.6,122980,0
+PDS.US,D,20111202,000000,211.72,213.52,206.06,212.1,133664,0
+PDS.US,D,20111205,000000,217.9,220.66,209.16,210.98,96533,0
+PDS.US,D,20111206,000000,208.98,211.72,202.06,203.3,131574,0
+PDS.US,D,20111207,000000,200.42,202.42,194,199.66,119927,0
+PDS.US,D,20111208,000000,197.48,198.94,187.62,188.17,86911,0
+PDS.US,D,20111209,000000,188.9,200.6,188.9,200.02,123985,0
+PDS.US,D,20111212,000000,193.1,194.56,183.26,187.62,82838,0
+PDS.US,D,20111213,000000,190.16,192.76,180.32,181.78,91756,0
+PDS.US,D,20111214,000000,178.13,179.4,168.64,170.1,169234,0
+PDS.US,D,20111215,000000,174.84,178.31,170.65,171.2,109643,0
+PDS.US,D,20111216,000000,174.3,175.94,171.56,175.03,130733,0
+PDS.US,D,20111219,000000,177.04,177.77,168.82,170.28,112345,0
+PDS.US,D,20111220,000000,176.3,185.42,176.3,184.16,76421,0
+PDS.US,D,20111221,000000,184.7,186.17,178.86,185.61,98663,0
+PDS.US,D,20111222,000000,186.72,189.44,184.55,187.42,54790,0
+PDS.US,D,20111223,000000,190.92,194,187.62,192.92,57760,0
+PDS.US,D,20111227,000000,190.56,194.74,190.16,192.76,34376,0
+PDS.US,D,20111228,000000,193.64,194.4,184.55,185.24,50332,0
+PDS.US,D,20111229,000000,184.35,189.81,184.16,188.17,40859,0
+PDS.US,D,20111230,000000,187.62,190.16,186.54,187.25,33693,0
+PDS.US,D,20120103,000000,194.2,201.28,193.26,199.86,70200,0
+PDS.US,D,20120104,000000,199.12,199.86,192.58,194.2,71240,0
+PDS.US,D,20120105,000000,193.1,197.28,189.24,194.92,73272,0
+PDS.US,D,20120106,000000,195.84,196.94,192.38,195.64,43649,0
+PDS.US,D,20120109,000000,197.48,200.78,196.56,197.68,62674,0
+PDS.US,D,20120110,000000,202.92,208.98,202.42,205.32,122944,0
+PDS.US,D,20120111,000000,205.32,205.52,189.61,190.36,132505,0
+PDS.US,D,20120112,000000,192.58,193.1,179.4,179.97,293688,0
+PDS.US,D,20120113,000000,178.5,179.78,174.3,176.85,85240,0
+PDS.US,D,20120117,000000,182.53,182.68,170.65,171.2,90456,0
+PDS.US,D,20120118,000000,171.93,179.78,171.93,176.85,88092,0
+PDS.US,D,20120119,000000,179.23,181.06,177.4,178.13,84474,0
+PDS.US,D,20120120,000000,177.95,179.04,175.21,177.22,47932,0
+PDS.US,D,20120123,000000,178.5,179.78,174.11,174.84,111418,0
+PDS.US,D,20120124,000000,173.2,179.78,169.19,179.4,132425,0
+PDS.US,D,20120125,000000,180.13,186.17,175.76,185.8,86090,0
+PDS.US,D,20120126,000000,187.82,189.24,179.23,179.97,211234,0
+PDS.US,D,20120127,000000,179.4,183.41,179.4,182.15,93989,0
+PDS.US,D,20120130,000000,179.23,183.6,178.5,182.53,64974,0
+PDS.US,D,20120131,000000,183.06,187.25,181.97,186.54,108075,0
+PDS.US,D,20120201,000000,189.1,192.18,187.97,189.81,132546,0
+PDS.US,D,20120202,000000,189.44,195.46,187.82,194.74,92242,0
+PDS.US,D,20120203,000000,196.02,199.48,194.2,199.3,89254,0
+PDS.US,D,20120206,000000,196.74,202.42,193.82,201.86,101857,0
+PDS.US,D,20120207,000000,200.6,206.76,198.2,205.9,79061,0
+PDS.US,D,20120208,000000,206.58,208.44,201.48,207.14,71406,0
+PDS.US,D,20120209,000000,211.72,216.46,204.08,208.44,240478,0
+PDS.US,D,20120210,000000,201.48,210.44,201.48,206.06,139408,0
+PDS.US,D,20120213,000000,208.06,209.86,204.56,206.4,165268,0
+PDS.US,D,20120214,000000,206.06,208.06,200.78,204.08,91606,0
+PDS.US,D,20120215,000000,205.12,206.4,199.48,206.4,110331,0
+PDS.US,D,20120216,000000,204.26,212.1,201.68,208.78,138319,0
+PDS.US,D,20120217,000000,209.52,215.18,209.34,214.82,75970,0
+PDS.US,D,20120221,000000,217.18,220.46,214.62,218.66,118357,0
+PDS.US,D,20120222,000000,218.66,221.56,215.56,220.12,85634,0
+PDS.US,D,20120223,000000,221.18,226.12,219,221.74,82119,0
+PDS.US,D,20120224,000000,223.62,225.22,221.74,222.12,59406,0
+PDS.US,D,20120227,000000,222.64,222.64,216.46,221,77592,0
+PDS.US,D,20120228,000000,221.94,223.62,219.74,222.46,73943,0
+PDS.US,D,20120229,000000,224.14,225.78,219,221,71540,0
+PDS.US,D,20120301,000000,221.18,235.26,220.84,233.6,124529,0
+PDS.US,D,20120302,000000,232.32,233.42,225.4,230.9,106336,0
+PDS.US,D,20120305,000000,228.66,228.66,222.12,223.22,46998,0
+PDS.US,D,20120306,000000,219,219,208.44,209.86,80292,0
+PDS.US,D,20120307,000000,210.64,216.64,209.86,214.28,39924,0
+PDS.US,D,20120308,000000,218.1,218.66,215.72,217.18,73218,0
+PDS.US,D,20120309,000000,217.9,218.66,213.9,214.62,75563,0
+PDS.US,D,20120312,000000,214.28,215.72,206.58,207.14,67426,0
+PDS.US,D,20120313,000000,208.26,211.9,204.44,208.44,64495,0
+PDS.US,D,20120314,000000,208.26,208.26,199.12,201.14,141633,0
+PDS.US,D,20120315,000000,201.14,201.68,196.38,198.56,116998,0
+PDS.US,D,20120316,000000,200.02,200.78,198,198.76,110945,0
+PDS.US,D,20120319,000000,198.94,199.48,195.46,195.84,87565,0
+PDS.US,D,20120320,000000,193.44,195.64,190.36,195.28,49025,0
+PDS.US,D,20120321,000000,193.1,195.1,187.62,194,97502,0
+PDS.US,D,20120322,000000,189.44,192.58,184.55,187.97,118811,0
+PDS.US,D,20120323,000000,188.55,188.9,185.05,188.35,125439,0
+PDS.US,D,20120326,000000,191.62,192.58,189.1,189.99,84377,0
+PDS.US,D,20120327,000000,191.1,191.24,183.06,183.26,72089,0
+PDS.US,D,20120328,000000,183.06,184.16,175.39,176.85,111014,0
+PDS.US,D,20120329,000000,177.95,179.4,173.02,176.12,88991,0
+PDS.US,D,20120330,000000,177.4,183.79,175.57,183.06,71135,0
+PDS.US,D,20120402,000000,183.06,184.7,181.78,182.34,92221,0
+PDS.US,D,20120403,000000,182.34,182.34,175.21,177.22,98125,0
+PDS.US,D,20120404,000000,174.67,175.03,172.11,174.11,115947,0
+PDS.US,D,20120405,000000,173.75,177.77,173.02,174.11,77401,0
+PDS.US,D,20120409,000000,170.46,172.29,166.27,169.55,65004,0
+PDS.US,D,20120410,000000,168.64,170.46,160.42,160.97,98456,0
+PDS.US,D,20120411,000000,163.16,164.99,161.34,161.89,69369,0
+PDS.US,D,20120412,000000,163.9,173.57,163.53,173.38,124315,0
+PDS.US,D,20120413,000000,171.93,171.93,166.08,166.08,72122,0
+PDS.US,D,20120416,000000,167.55,169.37,161.34,161.52,109778,0
+PDS.US,D,20120417,000000,165.35,168.82,163.9,164.99,75347,0
+PDS.US,D,20120418,000000,164.08,167.73,161.89,162.98,81542,0
+PDS.US,D,20120419,000000,162.98,169.55,162.98,165.9,136374,0
+PDS.US,D,20120420,000000,168.45,170.46,167.18,167.73,119697,0
+PDS.US,D,20120423,000000,163.35,166.45,161.7,166.45,74618,0
+PDS.US,D,20120424,000000,166.82,169.19,164.63,168.28,72948,0
+PDS.US,D,20120425,000000,169.92,179.04,169.01,179.04,138339,0
+PDS.US,D,20120426,000000,176.3,178.31,172.11,173.2,119410,0
+PDS.US,D,20120427,000000,173.2,173.93,168.64,169.19,83511,0
+PDS.US,D,20120430,000000,168.82,169.01,164.99,168.64,83297,0
+PDS.US,D,20120501,000000,168.64,174.84,167.91,172.29,61072,0
+PDS.US,D,20120502,000000,170.83,170.83,167.55,168.64,38895,0
+PDS.US,D,20120503,000000,168.64,168.82,161.16,162.25,58432,0
+PDS.US,D,20120504,000000,160.61,161.34,154.04,156.6,73174,0
+PDS.US,D,20120507,000000,155.13,157.33,150.39,157.33,73035,0
+PDS.US,D,20120508,000000,155.87,155.87,147.65,153.67,119979,0
+PDS.US,D,20120509,000000,149.66,154.4,147.83,152.76,95043,0
+PDS.US,D,20120510,000000,154.77,158.97,152.21,152.4,72018,0
+PDS.US,D,20120511,000000,151.85,155.13,149.66,150.21,38152,0
+PDS.US,D,20120514,000000,147.65,147.65,143.09,143.27,76321,0
+PDS.US,D,20120515,000000,142.73,143.82,136.33,136.33,76010,0
+PDS.US,D,20120516,000000,136.33,140.53,131.59,132.14,113199,0
+PDS.US,D,20120517,000000,132.5,137.98,131.59,133.78,73849,0
+PDS.US,D,20120518,000000,135.42,137.25,131.23,132.14,51564,0
+PDS.US,D,20120521,000000,132.5,141.45,132.5,141.26,41712,0
+PDS.US,D,20120522,000000,139.62,141.26,137.25,138.89,80232,0
+PDS.US,D,20120523,000000,137.25,144.19,134.51,142.54,77325,0
+PDS.US,D,20120524,000000,143.82,147.1,137.79,140.53,81326,0
+PDS.US,D,20120525,000000,140.53,146.19,139.62,145.1,58679,0
+PDS.US,D,20120529,000000,150.39,152.94,148.02,149.29,47316,0
+PDS.US,D,20120530,000000,145.1,145.1,139.44,140.9,74318,0
+PDS.US,D,20120531,000000,140.9,141.99,135.06,141.08,73594,0
+PDS.US,D,20120601,000000,138.71,139.25,134.88,137.25,85020,0
+PDS.US,D,20120604,000000,139.07,139.07,130.68,135.6,102940,0
+PDS.US,D,20120605,000000,135.24,141.99,134.51,138.89,97140,0
+PDS.US,D,20120606,000000,141.45,146.92,141.45,144.73,103707,0
+PDS.US,D,20120607,000000,148.38,149.48,143.27,144,81305,0
+PDS.US,D,20120608,000000,142.18,144,139.44,141.63,82336,0
+PDS.US,D,20120611,000000,144.73,145.46,133.41,133.41,93738,0
+PDS.US,D,20120612,000000,135.06,136.88,133.96,135.6,137556,0
+PDS.US,D,20120613,000000,134.32,134.51,128.67,129.4,206773,0
+PDS.US,D,20120614,000000,129.95,132.87,126.48,128.67,161085,0
+PDS.US,D,20120615,000000,129.22,131.59,128.49,131.59,76026,0
+PDS.US,D,20120618,000000,130.68,130.68,126.11,126.66,120899,0
+PDS.US,D,20120619,000000,128.31,129.77,127.03,127.21,126842,0
+PDS.US,D,20120620,000000,127.94,128.85,124.11,125.75,128509,0
+PDS.US,D,20120621,000000,125.57,126.11,115.71,115.71,253125,0
+PDS.US,D,20120622,000000,118.08,118.27,114.07,115.16,169792,0
+PDS.US,D,20120625,000000,114.07,114.07,109.32,110.42,113634,0
+PDS.US,D,20120626,000000,110.05,110.42,106.22,106.95,120676,0
+PDS.US,D,20120627,000000,109.14,115.71,108.41,114.8,171690,0
+PDS.US,D,20120628,000000,112.97,115.35,110.97,114.62,148188,0
+PDS.US,D,20120629,000000,121.19,124.47,119.91,124.47,183242,0
+PDS.US,D,20120702,000000,123.56,125.39,121.19,124.84,53666,0
+PDS.US,D,20120703,000000,126.85,130.31,126.11,128.67,62471,0
+PDS.US,D,20120705,000000,127.39,129.4,124.65,128.12,69996,0
+PDS.US,D,20120706,000000,125.39,126.11,123.38,124.65,38695,0
+PDS.US,D,20120709,000000,124.65,126.66,122.64,124.47,45432,0
+PDS.US,D,20120710,000000,125.2,126.11,118.63,120.27,55268,0
+PDS.US,D,20120711,000000,120.64,123.56,120.46,122.64,63112,0
+PDS.US,D,20120712,000000,120.46,121.19,115.89,116.45,70995,0
+PDS.US,D,20120713,000000,117.54,118.08,114.62,116.63,62420,0
+PDS.US,D,20120716,000000,116.45,118.81,114.62,117.72,52556,0
+PDS.US,D,20120717,000000,118.81,125.93,117.36,125.2,96332,0
+PDS.US,D,20120718,000000,124.65,130.68,123.38,130.13,101994,0
+PDS.US,D,20120719,000000,131.95,140.53,131.41,137.43,169936,0
+PDS.US,D,20120720,000000,135.24,137.98,134.51,137.07,76425,0
+PDS.US,D,20120723,000000,135.06,136.7,131.95,135.97,72338,0
+PDS.US,D,20120724,000000,136.33,137.07,131.95,133.6,101563,0
+PDS.US,D,20120725,000000,135.79,138.71,130.5,133.78,113202,0
+PDS.US,D,20120726,000000,136.52,144.37,136.52,144,117766,0
+PDS.US,D,20120727,000000,144.37,147.65,142.36,145.28,100980,0
+PDS.US,D,20120730,000000,145.64,148.2,143.45,148.02,86276,0
+PDS.US,D,20120731,000000,147.83,151.12,145.64,145.83,90254,0
+PDS.US,D,20120801,000000,147.1,153.31,146.56,151.85,92031,0
+PDS.US,D,20120802,000000,148.38,151.85,144.37,145.46,100791,0
+PDS.US,D,20120803,000000,149.29,151.12,145.46,147.1,109030,0
+PDS.US,D,20120806,000000,146.92,153.13,146.37,152.4,58508,0
+PDS.US,D,20120807,000000,151.3,157.69,150.39,155.68,160652,0
+PDS.US,D,20120808,000000,154.77,157.33,152.94,154.22,67159,0
+PDS.US,D,20120809,000000,153.67,162.43,153.49,160.79,126355,0
+PDS.US,D,20120810,000000,159.15,162.98,156.78,162.43,117850,0
+PDS.US,D,20120813,000000,161.16,163.53,154.4,155.87,165584,0
+PDS.US,D,20120814,000000,157.33,160.42,156.23,158.42,125472,0
+PDS.US,D,20120815,000000,158.24,158.97,156.96,157.69,58446,0
+PDS.US,D,20120816,000000,158.6,160.97,158.05,160.24,80258,0
+PDS.US,D,20120817,000000,159.7,160.97,158.6,159.15,75624,0
+PDS.US,D,20120820,000000,158.6,161.89,157.33,160.79,120116,0
+PDS.US,D,20120821,000000,161.89,164.44,158.97,159.33,119817,0
+PDS.US,D,20120822,000000,158.6,159.7,154.04,157.87,93570,0
+PDS.US,D,20120823,000000,157.51,157.51,152.4,153.13,68701,0
+PDS.US,D,20120824,000000,152.58,152.94,148.2,150.57,118771,0
+PDS.US,D,20120827,000000,150.75,151.67,143.45,144,138260,0
+PDS.US,D,20120828,000000,144.91,146.01,142.91,144,63429,0
+PDS.US,D,20120829,000000,144,145.1,137.79,141.26,62141,0
+PDS.US,D,20120830,000000,140.17,140.9,134.51,135.06,93904,0
+PDS.US,D,20120831,000000,136.7,138.89,135.06,135.79,92532,0
+PDS.US,D,20120904,000000,135.97,136.52,133.41,135.79,115523,0
+PDS.US,D,20120905,000000,136.33,137.98,134.15,137.62,79537,0
+PDS.US,D,20120906,000000,139.62,144.91,139.25,142.73,94311,0
+PDS.US,D,20120907,000000,141.99,154.77,141.99,151.85,209117,0
+PDS.US,D,20120910,000000,151.3,156.96,150.39,153.13,97599,0
+PDS.US,D,20120911,000000,153.67,160.61,153.67,158.6,96536,0
+PDS.US,D,20120912,000000,159.88,160.97,157.33,158.42,56779,0
+PDS.US,D,20120913,000000,161.52,165.9,159.7,164.99,206991,0
+PDS.US,D,20120914,000000,167.55,175.21,167.55,169.55,150998,0
+PDS.US,D,20120917,000000,168.64,169.19,162.25,164.81,66993,0
+PDS.US,D,20120918,000000,163.16,164.08,159.88,162.25,110187,0
+PDS.US,D,20120919,000000,161.16,163.9,159.33,161.16,92940,0
+PDS.US,D,20120920,000000,158.79,165.35,156.96,163.53,97362,0
+PDS.US,D,20120921,000000,167.18,168.45,163.35,164.08,143924,0
+PDS.US,D,20120924,000000,161.89,161.89,155.5,156.41,122316,0
+PDS.US,D,20120925,000000,157.51,158.24,148.02,150.21,151643,0
+PDS.US,D,20120926,000000,148.93,149.11,143.27,145.1,136832,0
+PDS.US,D,20120927,000000,147.1,148.02,144.19,145.46,128402,0
+PDS.US,D,20120928,000000,144.5,144.86,141.01,143.03,71711,0
+PDS.US,D,20121001,000000,144.19,147.65,141.81,142.91,115559,0
+PDS.US,D,20121002,000000,143.82,147.28,139.99,145.83,133956,0
+PDS.US,D,20121003,000000,145.28,145.28,141.45,142.18,137377,0
+PDS.US,D,20121004,000000,144,148.75,143.45,145.64,118337,0
+PDS.US,D,20121005,000000,145.1,146.37,141.81,142.54,67059,0
+PDS.US,D,20121008,000000,141.26,143.82,140.17,142.54,37102,0
+PDS.US,D,20121009,000000,143.09,148.02,143.09,146.37,117248,0
+PDS.US,D,20121010,000000,145.1,147.65,143.27,144.55,92957,0
+PDS.US,D,20121011,000000,146.37,148.02,144,146.37,94876,0
+PDS.US,D,20121012,000000,146.37,147.65,143.82,147.47,76966,0
+PDS.US,D,20121015,000000,146.56,147.65,143.45,146.01,50637,0
+PDS.US,D,20121016,000000,146.19,149.11,145.64,148.2,147361,0
+PDS.US,D,20121017,000000,148.93,155.32,148.93,154.4,122184,0
+PDS.US,D,20121018,000000,153.13,154.95,151.48,152.03,129224,0
+PDS.US,D,20121019,000000,151.48,153.13,146.92,148.75,124785,0
+PDS.US,D,20121022,000000,145.83,147.65,144,146.01,83717,0
+PDS.US,D,20121023,000000,143.27,143.45,140.53,141.81,57947,0
+PDS.US,D,20121024,000000,141.81,143.45,137.98,137.98,142637,0
+PDS.US,D,20121025,000000,139.44,141.63,135.42,137.79,164148,0
+PDS.US,D,20121026,000000,135.6,137.43,132.69,132.87,122465,0
+PDS.US,D,20121031,000000,133.3,134.03,130.91,131.46,75924,0
+PDS.US,D,20121101,000000,130.68,138.71,130.68,138.34,100546,0
+PDS.US,D,20121102,000000,138.34,138.53,135.79,136.52,107402,0
+PDS.US,D,20121105,000000,136.15,140.72,135.42,138.16,62614,0
+PDS.US,D,20121106,000000,136.33,138.89,134.69,135.6,81110,0
+PDS.US,D,20121107,000000,133.96,133.96,128.85,129.4,75738,0
+PDS.US,D,20121108,000000,129.58,131.77,125.57,125.75,94261,0
+PDS.US,D,20121109,000000,126.48,130.13,124.65,128.49,102211,0
+PDS.US,D,20121112,000000,129.58,129.77,127.39,127.76,39745,0
+PDS.US,D,20121113,000000,126.11,129.22,125.2,127.21,62008,0
+PDS.US,D,20121114,000000,127.39,128.12,125.39,125.93,84468,0
+PDS.US,D,20121115,000000,124.84,126.48,121.92,123.56,157351,0
+PDS.US,D,20121116,000000,122.64,124.47,121.19,123.56,109972,0
+PDS.US,D,20121119,000000,126.11,134.69,125.93,134.69,114958,0
+PDS.US,D,20121120,000000,133.96,133.96,129.58,131.23,45204,0
+PDS.US,D,20121121,000000,131.23,131.95,130.13,131.95,33628,0
+PDS.US,D,20121123,000000,132.87,133.05,130.5,132.32,23650,0
+PDS.US,D,20121126,000000,131.23,131.41,127.76,127.94,46115,0
+PDS.US,D,20121127,000000,127.57,129.04,126.48,127.21,50923,0
+PDS.US,D,20121128,000000,123.93,128.67,123.93,128.31,55963,0
+PDS.US,D,20121129,000000,129.04,134.32,129.04,132.5,105346,0
+PDS.US,D,20121130,000000,133.3,138.62,133.11,138.07,539200,0
+PDS.US,D,20121203,000000,138.89,138.89,135.06,136.15,132284,0
+PDS.US,D,20121204,000000,136.15,137.43,134.69,135.79,93779,0
+PDS.US,D,20121205,000000,135.79,139.07,135.42,138.16,96586,0
+PDS.US,D,20121206,000000,136.88,139.25,134.88,135.42,91875,0
+PDS.US,D,20121207,000000,135.97,137.62,133.96,134.32,65548,0
+PDS.US,D,20121210,000000,134.69,143.64,134.15,143.09,120735,0
+PDS.US,D,20121211,000000,146.37,152.58,146.01,148.93,183989,0
+PDS.US,D,20121212,000000,150.75,155.13,149.48,149.66,167353,0
+PDS.US,D,20121213,000000,150.39,150.39,144.19,144.73,172867,0
+PDS.US,D,20121214,000000,144.37,148.02,142.91,147.83,70525,0
+PDS.US,D,20121217,000000,148.2,149.84,147.28,148.2,78612,0
+PDS.US,D,20121218,000000,146.74,151.3,145.64,151.3,67608,0
+PDS.US,D,20121219,000000,152.21,155.13,151.3,153.67,120849,0
+PDS.US,D,20121220,000000,153.31,153.67,150.21,151.12,60175,0
+PDS.US,D,20121221,000000,146.92,148.02,145.83,147.47,61359,0
+PDS.US,D,20121224,000000,146.74,147.47,144.37,146.74,21866,0
+PDS.US,D,20121226,000000,147.28,147.83,141.81,143.27,56703,0
+PDS.US,D,20121227,000000,144.55,146.74,142.91,146.19,68629,0
+PDS.US,D,20121228,000000,144.55,145.46,143.82,144.37,28863,0
+PDS.US,D,20121231,000000,142.91,152.21,142.91,151.12,85789,0
+PDS.US,D,20130102,000000,156.05,159.51,153.67,156.6,105153,0
+PDS.US,D,20130103,000000,155.87,159.51,153.86,157.15,61404,0
+PDS.US,D,20130104,000000,156.6,163.9,155.87,163.35,76175,0
+PDS.US,D,20130107,000000,159.51,161.52,157.87,160.97,62027,0
+PDS.US,D,20130108,000000,161.89,162.25,159.51,160.42,49949,0
+PDS.US,D,20130109,000000,160.24,161.34,153.67,155.87,64140,0
+PDS.US,D,20130110,000000,157.69,158.24,154.77,155.32,57852,0
+PDS.US,D,20130111,000000,155.68,157.51,154.04,154.4,67124,0
+PDS.US,D,20130114,000000,154.04,154.59,150.21,151.67,50327,0
+PDS.US,D,20130115,000000,151.48,158.42,149.84,158.42,48923,0
+PDS.US,D,20130116,000000,157.15,159.51,156.05,159.15,80905,0
+PDS.US,D,20130117,000000,159.88,162.62,158.42,162.43,80989,0
+PDS.US,D,20130118,000000,162.25,166.82,161.34,165.54,90138,0
+PDS.US,D,20130122,000000,160.06,165.17,158.24,164.99,141112,0
+PDS.US,D,20130123,000000,164.32,168.73,162.85,168.55,95709,0
+PDS.US,D,20130124,000000,168.09,171.93,167.18,168.09,76667,0
+PDS.US,D,20130125,000000,168.82,171.74,167.91,169.92,42266,0
+PDS.US,D,20130128,000000,170.46,170.65,164.26,164.63,69442,0
+PDS.US,D,20130129,000000,165.35,166.45,162.25,165.9,34969,0
+PDS.US,D,20130130,000000,166.45,168.09,163.9,165.17,38294,0
+PDS.US,D,20130131,000000,164.99,168.45,164.63,167,64809,0
+PDS.US,D,20130201,000000,167.81,171.67,166.89,170.01,70052,0
+PDS.US,D,20130204,000000,167.91,170.1,165.54,165.54,46416,0
+PDS.US,D,20130205,000000,166.71,168.91,166.71,168,25510,0
+PDS.US,D,20130206,000000,166.71,169.28,164.88,165.98,42241,0
+PDS.US,D,20130207,000000,165.98,168.91,165.98,167.63,58343,0
+PDS.US,D,20130208,000000,167.81,168.73,164.51,166.16,50886,0
+PDS.US,D,20130211,000000,164.99,164.99,160.42,161.34,55555,0
+PDS.US,D,20130212,000000,161.34,164.44,160.06,160.79,90214,0
+PDS.US,D,20130213,000000,161.16,164.26,160.42,164.08,59671,0
+PDS.US,D,20130214,000000,162.49,169.28,161.57,167.08,117670,0
+PDS.US,D,20130215,000000,167.81,170.2,165.06,166.16,85755,0
+PDS.US,D,20130219,000000,165.98,167.44,163.22,164.14,60447,0
+PDS.US,D,20130220,000000,163.41,165.06,154.96,155.88,77011,0
+PDS.US,D,20130221,000000,154.78,154.96,150.19,153.49,67591,0
+PDS.US,D,20130222,000000,154.23,155.51,151.66,154.78,39392,0
+PDS.US,D,20130225,000000,156.06,158.08,152.94,153.13,88920,0
+PDS.US,D,20130226,000000,154.59,154.59,147.25,150.74,82289,0
+PDS.US,D,20130227,000000,150,154.23,149.45,152.21,58274,0
+PDS.US,D,20130228,000000,151.69,155.2,150.02,153.17,49860,0
+PDS.US,D,20130301,000000,152.02,152.39,148.72,150.19,50600,0
+PDS.US,D,20130304,000000,149.27,149.45,143.39,146.15,59004,0
+PDS.US,D,20130305,000000,146.7,150.37,145.05,147.8,50620,0
+PDS.US,D,20130306,000000,148.35,150.37,147.43,149.64,39368,0
+PDS.US,D,20130307,000000,149.82,155.51,149.82,154.04,38889,0
+PDS.US,D,20130308,000000,156.98,157.35,152.57,152.57,29443,0
+PDS.US,D,20130311,000000,152.76,156.06,151.1,153.86,52818,0
+PDS.US,D,20130312,000000,153.86,156.25,153.49,154.78,79615,0
+PDS.US,D,20130313,000000,154.96,154.96,151.47,154.41,33055,0
+PDS.US,D,20130314,000000,155.33,158.45,153.86,158.27,62135,0
+PDS.US,D,20130315,000000,158.82,166.89,158.63,166.89,113280,0
+PDS.US,D,20130318,000000,162.67,168,162.49,166.71,80165,0
+PDS.US,D,20130319,000000,164.69,167.26,158.63,159.37,84797,0
+PDS.US,D,20130320,000000,160.66,162.49,156.06,159.18,172492,0
+PDS.US,D,20130321,000000,158.27,159.37,157.35,158.82,113578,0
+PDS.US,D,20130322,000000,159,161.2,158.27,158.82,76900,0
+PDS.US,D,20130325,000000,160.1,163.41,159.18,161.57,91361,0
+PDS.US,D,20130326,000000,161.57,167.44,161.57,165.8,75146,0
+PDS.US,D,20130327,000000,164.32,168.36,163.96,168.36,57929,0
+PDS.US,D,20130328,000000,168.36,170.38,167.63,169.46,51811,0
+PDS.US,D,20130401,000000,168.36,169.46,165.98,167.44,75939,0
+PDS.US,D,20130402,000000,167.76,169.79,164.44,165.18,100287,0
+PDS.US,D,20130403,000000,164.88,165.98,160.83,161.2,208525,0
+PDS.US,D,20130404,000000,160.74,161.48,156.68,158.89,197954,0
+PDS.US,D,20130405,000000,155.51,156.25,152.57,154.59,182035,0
+PDS.US,D,20130408,000000,155.14,156.8,152.76,153.86,86732,0
+PDS.US,D,20130409,000000,154.23,158.45,152.76,156.98,84246,0
+PDS.US,D,20130410,000000,156.86,159.82,156.68,159.82,55221,0
+PDS.US,D,20130411,000000,160.66,161.39,156.98,159.55,69313,0
+PDS.US,D,20130412,000000,157.97,157.97,153.54,155.57,66727,0
+PDS.US,D,20130415,000000,152.57,153.49,146.15,146.33,148081,0
+PDS.US,D,20130416,000000,148.17,149.64,145.05,146.7,54805,0
+PDS.US,D,20130417,000000,143.93,144.11,136.17,137.09,139587,0
+PDS.US,D,20130418,000000,137.7,141.74,133.85,139.91,110022,0
+PDS.US,D,20130419,000000,140.97,140.97,134.88,137.65,60962,0
+PDS.US,D,20130422,000000,138.57,143.37,137.28,142.82,38490,0
+PDS.US,D,20130423,000000,143.56,143.56,139.49,142.08,55497,0
+PDS.US,D,20130424,000000,142.45,147.07,142.08,143.56,47238,0
+PDS.US,D,20130425,000000,145.04,147.99,140.97,146.14,93583,0
+PDS.US,D,20130426,000000,146.33,147.07,142.45,143.37,36528,0
+PDS.US,D,20130429,000000,145.04,149.47,145.04,148.18,38476,0
+PDS.US,D,20130430,000000,148.49,149.61,147.19,148.68,28689,0
+PDS.US,D,20130501,000000,147.44,147.44,141.89,143.19,74370,0
+PDS.US,D,20130502,000000,144.3,148.73,143.19,147.44,32038,0
+PDS.US,D,20130503,000000,149.47,151.5,149.47,150.21,30087,0
+PDS.US,D,20130506,000000,150.39,152.43,149.47,150.39,27200,0
+PDS.US,D,20130507,000000,151.5,151.69,147.62,148.92,59894,0
+PDS.US,D,20130508,000000,149.1,150.02,146.7,147.44,71970,0
+PDS.US,D,20130509,000000,147.81,152.06,146.88,150.95,30909,0
+PDS.US,D,20130510,000000,148.18,152.61,147.07,152.24,48372,0
+PDS.US,D,20130513,000000,152.06,152.06,148.55,149.1,18031,0
+PDS.US,D,20130514,000000,148.18,149.47,145.77,148.18,54815,0
+PDS.US,D,20130515,000000,146.33,148.36,145.77,147.62,32490,0
+PDS.US,D,20130516,000000,147.44,152.43,147.26,152.43,41827,0
+PDS.US,D,20130517,000000,152.61,155.57,151.32,154.28,56007,0
+PDS.US,D,20130520,000000,153.54,158.71,153.17,156.86,30824,0
+PDS.US,D,20130521,000000,155.57,161.11,154.46,160.37,58558,0
+PDS.US,D,20130522,000000,159.45,161.3,157.04,157.04,88646,0
+PDS.US,D,20130523,000000,152.98,156.68,151.69,156.31,46005,0
+PDS.US,D,20130524,000000,154.46,155.38,152.24,153.35,41838,0
+PDS.US,D,20130528,000000,155.75,158.71,153.54,154.09,34348,0
+PDS.US,D,20130529,000000,152.98,155.01,151.69,154.64,12641,0
+PDS.US,D,20130530,000000,154.09,160.74,152.61,159.45,47427,0
+PDS.US,D,20130531,000000,158.33,161.11,157.03,158.89,100415,0
+PDS.US,D,20130603,000000,159.26,166.65,159.26,166.28,82292,0
+PDS.US,D,20130604,000000,165.54,166.1,163.51,163.88,43092,0
+PDS.US,D,20130605,000000,163.14,165.36,161.67,164.99,51522,0
+PDS.US,D,20130606,000000,165.36,166.65,163.51,164.07,128530,0
+PDS.US,D,20130607,000000,164.99,173.86,163.88,173.3,122428,0
+PDS.US,D,20130610,000000,173.67,176.26,172.93,174.23,91062,0
+PDS.US,D,20130611,000000,171.46,172.75,167.39,167.58,74390,0
+PDS.US,D,20130612,000000,168.87,171.64,162.22,162.77,71820,0
+PDS.US,D,20130613,000000,162.4,163.88,161.48,162.77,81019,0
+PDS.US,D,20130614,000000,162.77,165.54,162.03,164.07,52929,0
+PDS.US,D,20130617,000000,164.99,170.16,163.7,168.87,33962,0
+PDS.US,D,20130618,000000,169.06,172.56,167.95,168.32,40903,0
+PDS.US,D,20130619,000000,167.95,170.53,166.47,167.39,100226,0
+PDS.US,D,20130620,000000,164.62,165.73,160.74,161.3,166108,0
+PDS.US,D,20130621,000000,162.03,162.96,155.57,158.52,131306,0
+PDS.US,D,20130624,000000,155.01,158.34,150.76,155.38,108909,0
+PDS.US,D,20130625,000000,156.86,159.45,155.2,158.15,39988,0
+PDS.US,D,20130626,000000,159.08,160.19,157.6,159.45,29143,0
+PDS.US,D,20130627,000000,160,162.59,159.63,160.37,30682,0
+PDS.US,D,20130628,000000,159.63,160.74,157.6,157.97,47012,0
+PDS.US,D,20130701,000000,158.89,162.4,158.34,161.85,36357,0
+PDS.US,D,20130702,000000,160.93,161.49,157.96,161.11,104042,0
+PDS.US,D,20130703,000000,160.19,161.49,158.7,160,23368,0
+PDS.US,D,20130705,000000,160.37,162.59,158.34,162.4,43883,0
+PDS.US,D,20130708,000000,162.96,164.99,161.67,162.96,40600,0
+PDS.US,D,20130709,000000,164.25,165.18,161.85,164.44,37068,0
+PDS.US,D,20130710,000000,164.44,165.54,160.37,164.07,42669,0
+PDS.US,D,20130711,000000,166.65,171.27,166.28,170.35,60114,0
+PDS.US,D,20130712,000000,170.39,171.32,169.28,170.58,53640,0
+PDS.US,D,20130715,000000,171.27,172.19,169.61,170.53,32641,0
+PDS.US,D,20130716,000000,170.39,171.32,165.38,167.43,30684,0
+PDS.US,D,20130717,000000,167.61,168.72,166.5,167.61,22377,0
+PDS.US,D,20130718,000000,168.5,172.56,167.76,169.98,44002,0
+PDS.US,D,20130719,000000,171.69,171.88,168.72,171.51,67665,0
+PDS.US,D,20130722,000000,172.01,179.59,171.64,176.81,68941,0
+PDS.US,D,20130723,000000,176.81,183.1,176.81,182.37,87515,0
+PDS.US,D,20130724,000000,182.55,186.62,176.81,176.81,90928,0
+PDS.US,D,20130725,000000,176.33,189.32,176.15,186.74,93532,0
+PDS.US,D,20130726,000000,186.19,186.74,182.83,185.8,59398,0
+PDS.US,D,20130729,000000,186.56,186.56,180.04,180.98,39744,0
+PDS.US,D,20130730,000000,180.6,182.28,179.12,180.04,43187,0
+PDS.US,D,20130731,000000,179.78,191.4,179.78,188.45,98536,0
+PDS.US,D,20130801,000000,190.24,198.98,190.24,194.36,112679,0
+PDS.US,D,20130802,000000,193.4,196.74,191.72,195.26,86278,0
+PDS.US,D,20130805,000000,194.54,194.9,192.5,192.88,32743,0
+PDS.US,D,20130806,000000,193.22,194.9,191.2,193.76,51061,0
+PDS.US,D,20130807,000000,192.1,195.82,191.72,194.36,51700,0
+PDS.US,D,20130808,000000,195.06,197.5,193.22,196.38,39813,0
+PDS.US,D,20130809,000000,195.62,197.12,194.16,196.02,37433,0
+PDS.US,D,20130812,000000,193.58,196.94,190.64,192.88,40337,0
+PDS.US,D,20130813,000000,191.9,193.96,191.72,192.5,31633,0
+PDS.US,D,20130814,000000,193.04,194.9,191.72,193.76,25566,0
+PDS.US,D,20130815,000000,192.88,194.72,186.36,192.5,63069,0
+PDS.US,D,20130816,000000,192.88,193.04,189.52,190.82,22926,0
+PDS.US,D,20130819,000000,190.64,190.64,187.09,187.65,32111,0
+PDS.US,D,20130820,000000,186.36,193.04,186.36,191.56,24110,0
+PDS.US,D,20130821,000000,190.04,191.2,186.56,187.65,32158,0
+PDS.US,D,20130822,000000,187.65,190.82,185.42,187.26,53831,0
+PDS.US,D,20130823,000000,187.26,188.39,183.75,186.56,47118,0
+PDS.US,D,20130826,000000,186.56,186.56,180.79,181.35,67178,0
+PDS.US,D,20130827,000000,180.79,180.79,177.63,178.74,51295,0
+PDS.US,D,20130828,000000,179.12,183.02,178.37,181.7,59106,0
+PDS.US,D,20130829,000000,181.9,185.22,180.6,181.35,39380,0
+PDS.US,D,20130830,000000,181.53,183.56,180.98,183.56,69534,0
+PDS.US,D,20130903,000000,185.42,186.56,181.35,183.22,50748,0
+PDS.US,D,20130904,000000,182.64,187.26,182.28,187.09,41044,0
+PDS.US,D,20130905,000000,187.09,192.5,187.09,191.56,41946,0
+PDS.US,D,20130906,000000,194.16,196.58,191.2,193.76,48797,0
+PDS.US,D,20130909,000000,195.26,197.12,193.58,196.02,49140,0
+PDS.US,D,20130910,000000,195.44,196.74,191.72,193.58,40137,0
+PDS.US,D,20130911,000000,193.22,193.22,190.24,192.3,35357,0
+PDS.US,D,20130912,000000,191.36,192.1,188.59,191.02,28534,0
+PDS.US,D,20130913,000000,190.82,192.1,189.32,191.36,24387,0
+PDS.US,D,20130916,000000,194.36,199.72,193.58,196.2,67274,0
+PDS.US,D,20130917,000000,196.02,198.6,194.54,195.26,24801,0
+PDS.US,D,20130918,000000,195.06,199.16,193.04,197.86,39985,0
+PDS.US,D,20130919,000000,198.24,198.4,193.58,195.26,39312,0
+PDS.US,D,20130920,000000,195.62,196.58,192.88,194.16,39039,0
+PDS.US,D,20130923,000000,193.96,193.96,187.26,187.65,28514,0
+PDS.US,D,20130924,000000,187.46,189.12,182.83,187.26,40223,0
+PDS.US,D,20130925,000000,188.03,188.03,183.56,184.14,77552,0
+PDS.US,D,20130926,000000,184.14,185.8,180.79,184.53,47525,0
+PDS.US,D,20130927,000000,183.95,185.61,181.16,184.33,39456,0
+PDS.US,D,20130930,000000,181.9,184.88,180.41,184.14,61552,0
+PDS.US,D,20131001,000000,183.37,189.69,183.22,187.46,52535,0
+PDS.US,D,20131002,000000,185.61,188.96,183.02,188.39,89045,0
+PDS.US,D,20131003,000000,188.78,190.24,185.99,188.78,49856,0
+PDS.US,D,20131004,000000,188.39,193.76,186.93,191.56,45642,0
+PDS.US,D,20131007,000000,189.52,192.5,187.86,192.1,43890,0
+PDS.US,D,20131008,000000,191.9,193.76,186.19,187.26,42155,0
+PDS.US,D,20131009,000000,186.74,187.65,181.35,184.53,29912,0
+PDS.US,D,20131010,000000,186.19,189.89,186.19,188.96,17830,0
+PDS.US,D,20131011,000000,188.23,193.22,187.46,192.5,32335,0
+PDS.US,D,20131014,000000,190.64,198.4,190.64,197.86,27995,0
+PDS.US,D,20131015,000000,193.4,196.74,192.88,196.38,65060,0
+PDS.US,D,20131016,000000,196.94,199.54,196.38,198.04,51106,0
+PDS.US,D,20131017,000000,197.7,203.82,197.3,202.14,45097,0
+PDS.US,D,20131018,000000,203.82,208.08,203.24,205.48,41696,0
+PDS.US,D,20131021,000000,204.9,206.74,201.58,204.22,61027,0
+PDS.US,D,20131022,000000,204.38,206.22,200.66,201.18,51044,0
+PDS.US,D,20131023,000000,198.6,198.98,194.36,194.54,63387,0
+PDS.US,D,20131024,000000,192.88,192.88,183.95,188.39,72963,0
+PDS.US,D,20131025,000000,188.03,197.12,187.09,196.74,71308,0
+PDS.US,D,20131028,000000,196.2,199.54,193.22,196.2,49307,0
+PDS.US,D,20131029,000000,196.94,200.48,195.26,199.72,33023,0
+PDS.US,D,20131030,000000,199.36,202.14,197.12,198.04,24876,0
+PDS.US,D,20131031,000000,197.3,199.9,196.38,197.7,24440,0
+PDS.US,D,20131101,000000,198.04,198.42,193.74,194.88,44130,0
+PDS.US,D,20131104,000000,195.24,196.94,193.56,195.8,28728,0
+PDS.US,D,20131105,000000,194.54,194.54,190.6,191.16,34823,0
+PDS.US,D,20131106,000000,192.46,195.44,191.52,194.54,31496,0
+PDS.US,D,20131107,000000,195.24,195.24,186.11,186.11,50363,0
+PDS.US,D,20131108,000000,185.14,188.73,184.8,187.97,33762,0
+PDS.US,D,20131111,000000,188.17,189.83,186.29,187.21,39606,0
+PDS.US,D,20131112,000000,186.68,187.6,180.51,181.44,74139,0
+PDS.US,D,20131113,000000,180.32,182.19,179.38,181.08,37331,0
+PDS.US,D,20131114,000000,180.51,183.48,179.57,182.57,27894,0
+PDS.US,D,20131115,000000,182.57,183.12,179.38,180.13,28767,0
+PDS.US,D,20131118,000000,179.76,180.89,174.53,176.4,46424,0
+PDS.US,D,20131119,000000,175.28,179,174.72,178.44,38776,0
+PDS.US,D,20131120,000000,178.82,180.32,176.96,177.89,30975,0
+PDS.US,D,20131121,000000,177.71,181.08,176.59,180.7,50944,0
+PDS.US,D,20131122,000000,180.32,180.32,174.16,177.33,54233,0
+PDS.US,D,20131125,000000,177.52,177.52,172.85,174.16,39674,0
+PDS.US,D,20131126,000000,173.78,176.02,171.73,174.9,22381,0
+PDS.US,D,20131127,000000,173.6,173.97,171.36,172.66,18520,0
+PDS.US,D,20131129,000000,173.04,175.46,171.92,174.53,13081,0
+PDS.US,D,20131202,000000,173.04,176.02,171.55,172.85,42278,0
+PDS.US,D,20131203,000000,171.73,175.28,169.3,174.16,39360,0
+PDS.US,D,20131204,000000,173.6,179.57,173.22,179.57,76070,0
+PDS.US,D,20131205,000000,168.37,168.37,160.72,163.33,319573,0
+PDS.US,D,20131206,000000,166.32,171.36,165.2,171.36,229934,0
+PDS.US,D,20131209,000000,172.11,173.22,169.49,170.98,126161,0
+PDS.US,D,20131210,000000,171.36,172.11,169.49,170.05,118286,0
+PDS.US,D,20131211,000000,171.92,171.92,168.74,168.93,51780,0
+PDS.US,D,20131212,000000,168.74,169.86,166.13,168.56,101105,0
+PDS.US,D,20131213,000000,168.37,168.93,165.95,167.07,89445,0
+PDS.US,D,20131216,000000,168.56,169.86,168.19,168.93,52884,0
+PDS.US,D,20131217,000000,169.49,169.68,164.82,164.82,58110,0
+PDS.US,D,20131218,000000,165.38,166.32,162.59,164.45,146797,0
+PDS.US,D,20131219,000000,165.01,166.13,163.33,165.2,65453,0
+PDS.US,D,20131220,000000,164.45,169.49,164.45,169.3,68998,0
+PDS.US,D,20131223,000000,169.68,171.73,169.49,170.24,76186,0
+PDS.US,D,20131224,000000,170.05,171.92,168.74,171.92,43833,0
+PDS.US,D,20131226,000000,172.66,175.09,172.11,173.6,24607,0
+PDS.US,D,20131227,000000,171.17,173.04,170.98,172.85,128566,0
+PDS.US,D,20131230,000000,173.04,174.9,172.48,173.6,81453,0
+PDS.US,D,20131231,000000,173.97,176.58,173.41,174.9,73862,0
+PDS.US,D,20140102,000000,174.53,175.65,172.48,173.78,86957,0
+PDS.US,D,20140103,000000,173.97,175.46,173.22,173.78,60605,0
+PDS.US,D,20140106,000000,173.78,174.34,172.11,172.85,59015,0
+PDS.US,D,20140107,000000,172.66,173.04,170.61,170.8,37646,0
+PDS.US,D,20140108,000000,169.68,172.48,169.3,171.36,54779,0
+PDS.US,D,20140109,000000,171.17,171.17,167.07,168.56,75385,0
+PDS.US,D,20140110,000000,167.62,172.48,166.5,171.36,76683,0
+PDS.US,D,20140113,000000,171.36,171.92,168.56,169.12,53729,0
+PDS.US,D,20140114,000000,168.74,169.3,167.25,168,38907,0
+PDS.US,D,20140115,000000,167.81,171.36,166.88,170.61,83355,0
+PDS.US,D,20140116,000000,170.05,172.48,169.49,171.73,43867,0
+PDS.US,D,20140117,000000,171.55,172.11,169.49,170.8,38518,0
+PDS.US,D,20140121,000000,171.55,172.29,170.05,171.36,97434,0
+PDS.US,D,20140122,000000,171.17,172.11,167.81,168.56,115079,0
+PDS.US,D,20140123,000000,168.19,169.86,165.95,167.81,87407,0
+PDS.US,D,20140124,000000,168.19,168.56,162.4,165.2,99048,0
+PDS.US,D,20140127,000000,165.57,165.57,158.85,161.28,132692,0
+PDS.US,D,20140128,000000,161.09,166.88,161.09,165.95,141169,0
+PDS.US,D,20140129,000000,164.45,165.01,160.53,161.28,92529,0
+PDS.US,D,20140130,000000,162.77,166.13,161.09,164.82,119899,0
+PDS.US,D,20140131,000000,161.84,168.56,161.28,166.5,65290,0
+PDS.US,D,20140203,000000,167.25,167.44,159.6,160.35,89652,0
+PDS.US,D,20140204,000000,161.09,164.45,159.79,163.71,81708,0
+PDS.US,D,20140205,000000,163.33,168.93,163.14,166.69,104378,0
+PDS.US,D,20140206,000000,167.07,175.46,166.88,173.22,154803,0
+PDS.US,D,20140207,000000,175.09,176.02,172.29,173.04,105968,0
+PDS.US,D,20140210,000000,173.6,173.78,170.24,170.24,52705,0
+PDS.US,D,20140211,000000,170.05,175.09,169.68,174.34,72914,0
+PDS.US,D,20140212,000000,175.09,178.82,174.9,176.96,86629,0
+PDS.US,D,20140213,000000,180.89,190.4,178.26,189.46,182393,0
+PDS.US,D,20140214,000000,189.46,198.6,189.46,193.94,203171,0
+PDS.US,D,20140218,000000,194.88,199.36,193.02,198.6,116064,0
+PDS.US,D,20140219,000000,197.7,202.72,197.12,200.68,144207,0
+PDS.US,D,20140220,000000,199.9,207.2,199.72,200.5,222294,0
+PDS.US,D,20140221,000000,200.3,203.06,199.72,201.4,89366,0
+PDS.US,D,20140224,000000,202.72,206.26,202.34,203.66,90651,0
+PDS.US,D,20140225,000000,203.46,204.76,200.66,204.56,118724,0
+PDS.US,D,20140226,000000,204.06,204.42,200.86,201.58,65450,0
+PDS.US,D,20140227,000000,201.78,205.74,200.08,204.76,108079,0
+PDS.US,D,20140228,000000,205.34,209.46,204.56,207.6,128771,0
+PDS.US,D,20140303,000000,204.42,208.36,204.42,208.16,96108,0
+PDS.US,D,20140304,000000,210.02,212.3,205.94,207.22,132748,0
+PDS.US,D,20140305,000000,206.82,206.82,203.26,204.56,137491,0
+PDS.US,D,20140306,000000,205.34,207.22,204.06,205.74,60055,0
+PDS.US,D,20140307,000000,205.94,207.6,204.24,207.42,75686,0
+PDS.US,D,20140310,000000,206.44,206.44,202.86,203.06,84708,0
+PDS.US,D,20140311,000000,203.26,203.66,199.88,201.02,96239,0
+PDS.US,D,20140312,000000,198.78,200.66,195.56,199.14,103139,0
+PDS.US,D,20140313,000000,199.7,201.02,196.34,197.26,72686,0
+PDS.US,D,20140314,000000,196.52,199.14,195,196.34,78912,0
+PDS.US,D,20140317,000000,197.08,202.86,196.9,201.02,66298,0
+PDS.US,D,20140318,000000,201.78,205.94,201.78,203.46,71749,0
+PDS.US,D,20140319,000000,202.86,210.42,201.58,208.7,178284,0
+PDS.US,D,20140320,000000,207.42,213.02,205.54,212.3,77822,0
+PDS.US,D,20140321,000000,213.58,215.86,211.92,212.66,80893,0
+PDS.US,D,20140324,000000,213.98,217.52,211.72,214.54,97189,0
+PDS.US,D,20140325,000000,216.22,220,213.98,216.22,160421,0
+PDS.US,D,20140326,000000,215.28,216.42,212.12,214.92,129715,0
+PDS.US,D,20140327,000000,214.54,222.42,213.98,219.04,148550,0
+PDS.US,D,20140328,000000,220.38,220.92,217.7,218.86,130505,0
+PDS.US,D,20140331,000000,220.38,226.34,220,224.66,120450,0
+PDS.US,D,20140401,000000,225.82,227.32,223.94,226.74,81138,0
+PDS.US,D,20140402,000000,226.74,229.74,225.62,228.78,87223,0
+PDS.US,D,20140403,000000,228.24,229.36,224.84,226.74,127075,0
+PDS.US,D,20140404,000000,228.58,232.2,227.88,228.24,74882,0
+PDS.US,D,20140407,000000,227.52,227.88,219.4,219.6,59645,0
+PDS.US,D,20140408,000000,221.08,225.62,220.38,224.84,52536,0
+PDS.US,D,20140409,000000,225.04,234.44,223.38,234.08,180961,0
+PDS.US,D,20140410,000000,233.48,233.48,222.24,223.94,124549,0
+PDS.US,D,20140411,000000,219.8,223.74,219.24,221.86,102084,0
+PDS.US,D,20140414,000000,223.94,226.74,221.08,222.04,109852,0
+PDS.US,D,20140415,000000,222.78,225.98,218.86,221.08,131918,0
+PDS.US,D,20140416,000000,228.78,235.18,226.16,234.08,427626,0
+PDS.US,D,20140417,000000,235,238.94,230.88,238.76,218810,0
+PDS.US,D,20140421,000000,239.32,243.44,237.04,241.56,170662,0
+PDS.US,D,20140422,000000,241.56,242.88,238.76,242.52,116212,0
+PDS.US,D,20140423,000000,242.52,244,240.04,243.44,108764,0
+PDS.US,D,20140424,000000,243.44,245.14,233.48,234.44,196503,0
+PDS.US,D,20140425,000000,232.72,239.52,230.88,235.76,135992,0
+PDS.US,D,20140428,000000,242.7,243.08,230.28,233.48,231622,0
+PDS.US,D,20140429,000000,236.66,249.62,236.66,244.54,261650,0
+PDS.US,D,20140430,000000,244.54,246.64,240.62,244,144476,0
+PDS.US,D,20140501,000000,243.82,247.56,238.94,239.32,124497,0
+PDS.US,D,20140502,000000,239.68,250.2,239.32,246.64,108663,0
+PDS.US,D,20140505,000000,244.74,246.84,241.36,242.52,84761,0
+PDS.US,D,20140506,000000,243.08,245.14,241.36,244,96536,0
+PDS.US,D,20140507,000000,244.54,246.84,243.08,246.24,86815,0
+PDS.US,D,20140508,000000,245.52,246.06,238.58,240.44,106594,0
+PDS.US,D,20140509,000000,239.68,240.44,226.74,233.68,188847,0
+PDS.US,D,20140512,000000,235.78,239.92,235.38,238.04,107149,0
+PDS.US,D,20140513,000000,238.96,238.96,235,235.96,42040,0
+PDS.US,D,20140514,000000,235.78,237.64,234.08,234.62,37210,0
+PDS.US,D,20140515,000000,233.12,233.68,224.62,230.66,82789,0
+PDS.US,D,20140516,000000,230.66,232.36,225.78,232.2,69511,0
+PDS.US,D,20140519,000000,231.62,236.32,230.1,232.36,25893,0
+PDS.US,D,20140520,000000,231.62,233.28,227.28,229.92,39193,0
+PDS.US,D,20140521,000000,236.5,238.96,234.24,236.68,91052,0
+PDS.US,D,20140522,000000,236.68,238.6,234.24,237.64,52499,0
+PDS.US,D,20140523,000000,238.2,240.08,237.64,239.16,57645,0
+PDS.US,D,20140527,000000,240.48,241.4,235,237.84,77963,0
+PDS.US,D,20140528,000000,238.96,241.8,235.58,238.6,67865,0
+PDS.US,D,20140529,000000,240.28,241.22,235.96,239.54,69337,0
+PDS.US,D,20140530,000000,239.16,244.42,238.6,244.42,74852,0
+PDS.US,D,20140602,000000,244.42,246.9,242.18,246.7,110116,0
+PDS.US,D,20140603,000000,245.58,248.38,244.22,247.98,164982,0
+PDS.US,D,20140604,000000,247.64,250.68,244.8,250.48,100254,0
+PDS.US,D,20140605,000000,249.88,250.68,247.64,250.68,68030,0
+PDS.US,D,20140606,000000,250.28,251.6,247.48,251.04,60931,0
+PDS.US,D,20140609,000000,251.6,254.62,249.52,253.5,77462,0
+PDS.US,D,20140610,000000,253.1,254.06,248.78,249.7,58816,0
+PDS.US,D,20140611,000000,248.98,251.24,245.78,250.08,55619,0
+PDS.US,D,20140612,000000,250.48,258.22,250.48,256.5,150903,0
+PDS.US,D,20140613,000000,256.88,264.62,255.92,264.04,91979,0
+PDS.US,D,20140616,000000,263.3,266.12,261.6,264.04,62582,0
+PDS.US,D,20140617,000000,263.1,265.92,261.6,263.5,49513,0
+PDS.US,D,20140618,000000,264.22,264.42,261.22,263.68,53017,0
+PDS.US,D,20140619,000000,264.42,264.62,260.64,264.04,53827,0
+PDS.US,D,20140620,000000,265.92,269.14,263.5,267.6,73836,0
+PDS.US,D,20140623,000000,268,269.32,263.5,264.62,41291,0
+PDS.US,D,20140624,000000,264.04,266.12,258.02,259.12,96758,0
+PDS.US,D,20140625,000000,259.12,262.36,258.02,258.58,104362,0
+PDS.US,D,20140626,000000,258.02,265.38,258.02,263.1,93859,0
+PDS.US,D,20140627,000000,262.9,264.8,261.22,263.5,52394,0
+PDS.US,D,20140630,000000,263.68,267.44,262.54,267.06,48264,0
+PDS.US,D,20140701,000000,268.58,270.26,266.32,266.9,33609,0
+PDS.US,D,20140702,000000,267.6,272.74,267.06,272.16,60794,0
+PDS.US,D,20140703,000000,273.12,276.32,272.34,274.22,36811,0
+PDS.US,D,20140707,000000,275.18,275.92,267.26,268,45203,0
+PDS.US,D,20140708,000000,267.06,267.06,260.1,264.62,74486,0
+PDS.US,D,20140709,000000,264.8,266.9,263.3,264.62,67843,0
+PDS.US,D,20140710,000000,261.6,263.68,257.44,260.82,50731,0
+PDS.US,D,20140711,000000,259.7,260.1,253.5,255,80744,0
+PDS.US,D,20140714,000000,255.92,260.82,255.92,257.44,42990,0
+PDS.US,D,20140715,000000,257.82,258.22,250.08,252.72,129349,0
+PDS.US,D,20140716,000000,264.04,265.56,258.22,264.22,137430,0
+PDS.US,D,20140717,000000,263.86,264.62,256.3,257.64,78811,0
+PDS.US,D,20140718,000000,258.58,259.12,255.38,257.28,45444,0
+PDS.US,D,20140721,000000,255.18,256.3,251.96,253.3,51009,0
+PDS.US,D,20140722,000000,254.82,256.5,251.04,253.88,72741,0
+PDS.US,D,20140723,000000,257.64,259.7,254.22,258.94,139020,0
+PDS.US,D,20140724,000000,262.7,267.6,257.44,258.94,99661,0
+PDS.US,D,20140725,000000,258.78,264.22,255.18,262.36,76822,0
+PDS.US,D,20140728,000000,262,262,252.92,254.06,81416,0
+PDS.US,D,20140729,000000,254.06,256.3,248.98,249.16,63410,0
+PDS.US,D,20140730,000000,250.68,250.68,244.6,244.6,114599,0
+PDS.US,D,20140731,000000,242.74,243.3,234.24,235,99590,0
+PDS.US,D,20140801,000000,233.68,235.58,228.22,229.92,114358,0
+PDS.US,D,20140804,000000,229.92,236.88,228.22,235.96,75661,0
+PDS.US,D,20140805,000000,232.54,233.88,225.38,226.7,114640,0
+PDS.US,D,20140806,000000,225.96,232.38,225.78,228.78,64769,0
+PDS.US,D,20140807,000000,230.28,231.06,225.38,225.78,67461,0
+PDS.US,D,20140808,000000,226.7,234.84,226.12,232.96,90181,0
+PDS.US,D,20140811,000000,234.12,238.26,232.76,233.52,83865,0
+PDS.US,D,20140812,000000,232.96,234.46,231.26,232.96,55653,0
+PDS.US,D,20140813,000000,233.92,235.22,231.46,231.82,52045,0
+PDS.US,D,20140814,000000,232.38,232.76,224.8,225.78,59883,0
+PDS.US,D,20140815,000000,227.48,228.78,224.26,228.58,47301,0
+PDS.US,D,20140818,000000,229.56,230.12,225.78,227.86,34981,0
+PDS.US,D,20140819,000000,228.02,231.26,227.86,229.74,46471,0
+PDS.US,D,20140820,000000,229.94,230.88,226.12,228.02,56510,0
+PDS.US,D,20140821,000000,228.58,228.58,223.66,225.78,57303,0
+PDS.US,D,20140822,000000,225.2,227.08,223.3,226.32,62840,0
+PDS.US,D,20140825,000000,227.08,227.86,225,225.78,52157,0
+PDS.US,D,20140826,000000,226.88,238.26,226.7,236,131393,0
+PDS.US,D,20140827,000000,237.7,243.18,236.18,239.6,82412,0
+PDS.US,D,20140828,000000,239.4,240.16,237.7,237.9,48176,0
+PDS.US,D,20140829,000000,239.78,241.68,237.7,240.92,53636,0
+PDS.US,D,20140902,000000,240.54,240.54,231.64,231.82,94527,0
+PDS.US,D,20140903,000000,233.72,235.82,230.68,231.26,108157,0
+PDS.US,D,20140904,000000,232.02,235.82,225.96,227.48,106437,0
+PDS.US,D,20140905,000000,227.48,227.86,221.4,225.58,80342,0
+PDS.US,D,20140908,000000,222.9,222.9,215.14,216.86,99742,0
+PDS.US,D,20140909,000000,216.86,219.48,216.08,217.22,94672,0
+PDS.US,D,20140910,000000,216.86,219.68,214.96,219.12,67383,0
+PDS.US,D,20140911,000000,215.9,220.08,214.96,218.76,102538,0
+PDS.US,D,20140912,000000,217.4,219.88,214.2,215.52,114953,0
+PDS.US,D,20140915,000000,214.96,217.4,213.24,214.2,60895,0
+PDS.US,D,20140916,000000,215.14,222.36,214.56,218.92,132964,0
+PDS.US,D,20140917,000000,221,222.9,215.9,216.66,60293,0
+PDS.US,D,20140918,000000,219.68,220.82,215.9,217.22,56761,0
+PDS.US,D,20140919,000000,217.78,218.76,209.44,210.22,57510,0
+PDS.US,D,20140922,000000,207.76,207.94,199.58,201.48,156941,0
+PDS.US,D,20140923,000000,201.12,207.94,199.04,205.28,116109,0
+PDS.US,D,20140924,000000,204.7,210.02,201.12,208.12,92314,0
+PDS.US,D,20140925,000000,207.38,208.32,202.46,204.7,105245,0
+PDS.US,D,20140926,000000,204.88,209.08,202.8,208.32,87626,0
+PDS.US,D,20140929,000000,206.98,211.54,204.7,211.14,137408,0
+PDS.US,D,20140930,000000,210.42,211.14,202.46,204.5,74793,0
+PDS.US,D,20141001,000000,204.88,205.08,196.38,197.14,94900,0
+PDS.US,D,20141002,000000,196.18,196.18,183.68,192.4,147845,0
+PDS.US,D,20141003,000000,192.8,195.6,189.73,190.3,66440,0
+PDS.US,D,20141006,000000,191.24,193.7,187.86,190.5,49018,0
+PDS.US,D,20141007,000000,188.61,191.62,185.57,185.96,96456,0
+PDS.US,D,20141008,000000,184.8,186.15,178.37,185.76,108865,0
+PDS.US,D,20141009,000000,187.86,187.86,176.85,178.56,137755,0
+PDS.US,D,20141010,000000,178.56,178.75,168.51,168.51,150594,0
+PDS.US,D,20141013,000000,168.13,172.87,153.73,155.62,166081,0
+PDS.US,D,20141014,000000,156.76,163.01,154.11,157.33,333181,0
+PDS.US,D,20141015,000000,155.43,162.45,150.51,161.69,239181,0
+PDS.US,D,20141016,000000,158.84,165.48,156.76,164.91,208667,0
+PDS.US,D,20141017,000000,170.6,174.39,165.1,166.43,183089,0
+PDS.US,D,20141020,000000,166.43,166.99,160.74,163.01,163002,0
+PDS.US,D,20141021,000000,165.67,172.3,163.96,172.3,318962,0
+PDS.US,D,20141022,000000,174.2,179.88,166.8,167.57,208022,0
+PDS.US,D,20141023,000000,171.74,173.82,167.37,171.16,88061,0
+PDS.US,D,20141024,000000,171.36,171.36,165.1,167.76,123619,0
+PDS.US,D,20141027,000000,168.13,168.13,151.26,153.73,233127,0
+PDS.US,D,20141028,000000,156.95,159.98,154.29,158.28,177429,0
+PDS.US,D,20141029,000000,160.36,166.05,158.84,162.26,458382,0
+PDS.US,D,20141030,000000,161.31,161.31,154.67,155.43,219385,0
+PDS.US,D,20141031,000000,155.81,158.08,151.83,157.71,132289,0
+PDS.US,D,20141103,000000,158.28,159.03,151.26,151.64,188892,0
+PDS.US,D,20141104,000000,148.8,149.18,137.99,140.27,221578,0
+PDS.US,D,20141105,000000,142.73,146.71,141.02,144.82,171153,0
+PDS.US,D,20141106,000000,143.49,145.58,138.18,145.2,158223,0
+PDS.US,D,20141107,000000,145.96,151.83,145.58,150.31,149330,0
+PDS.US,D,20141110,000000,153.16,155.05,146.71,147.09,123921,0
+PDS.US,D,20141111,000000,147.09,152.21,144.06,151.26,194321,0
+PDS.US,D,20141112,000000,149.92,156.43,148.39,152.03,168299,0
+PDS.US,D,20141113,000000,151.45,151.84,144,147.63,258206,0
+PDS.US,D,20141114,000000,148.2,152.41,146.1,150.69,220331,0
+PDS.US,D,20141117,000000,149.73,152.79,147.06,150.31,183820,0
+PDS.US,D,20141118,000000,146.67,148.78,145.33,146.29,165051,0
+PDS.US,D,20141119,000000,146.1,146.48,139.41,145.14,390267,0
+PDS.US,D,20141120,000000,144.38,150.5,143.8,149.92,221293,0
+PDS.US,D,20141121,000000,153.56,157.38,152.22,155.47,163117,0
+PDS.US,D,20141124,000000,155.85,156.43,151.26,152.22,159342,0
+PDS.US,D,20141125,000000,153.75,154.51,147.82,149.35,131938,0
+PDS.US,D,20141126,000000,148.58,148.58,142.66,144,153429,0
+PDS.US,D,20141128,000000,126.21,129.65,116.27,123.15,177603,0
+PDS.US,D,20141201,000000,122.96,124.49,117.61,123.34,243119,0
+PDS.US,D,20141202,000000,122.2,130.8,120.09,120.09,253853,0
+PDS.US,D,20141203,000000,120.66,127.36,120.47,122.96,193229,0
+PDS.US,D,20141204,000000,118.95,119.14,113.59,114.35,308074,0
+PDS.US,D,20141205,000000,114.35,117.8,112.82,114.35,253179,0
+PDS.US,D,20141208,000000,111.87,111.87,102.69,105.94,185287,0
+PDS.US,D,20141209,000000,104.98,111.68,104.41,109.77,164793,0
+PDS.US,D,20141210,000000,107.85,108.24,103.26,104.79,365972,0
+PDS.US,D,20141211,000000,104.98,108.81,103.65,104.41,318787,0
+PDS.US,D,20141212,000000,102.31,106.32,100.97,103.07,269109,0
+PDS.US,D,20141215,000000,103.65,106.9,101.92,102.31,253023,0
+PDS.US,D,20141216,000000,101.54,112.44,100.78,106.52,264179,0
+PDS.US,D,20141217,000000,107.47,122.96,106.52,118.95,271923,0
+PDS.US,D,20141218,000000,124.3,126.59,115.89,119.33,241658,0
+PDS.US,D,20141219,000000,121.43,132.14,118.95,130.8,244052,0
+PDS.US,D,20141222,000000,130.42,131.19,117.22,118.56,268041,0
+PDS.US,D,20141223,000000,120.28,122.39,118.56,119.71,100404,0
+PDS.US,D,20141224,000000,118.95,118.95,113.97,118.56,78025,0
+PDS.US,D,20141226,000000,119.71,121.05,115.89,116.46,75832,0
+PDS.US,D,20141229,000000,118.18,122,116.65,117.42,140371,0
+PDS.US,D,20141230,000000,116.27,118.37,113.4,116.65,119709,0
+PDS.US,D,20141231,000000,116.27,117.42,112.06,115.89,117447,0
+PDS.US,D,20150102,000000,115.12,117.61,112.06,115.5,114014,0
+PDS.US,D,20150105,000000,113.4,113.4,102.31,104.6,255234,0
+PDS.US,D,20150106,000000,103.46,105.94,98.482,99.056,221857,0
+PDS.US,D,20150107,000000,100.59,101.54,94.66,96.762,213495,0
+PDS.US,D,20150108,000000,97.908,102.5,96.572,99.056,165562,0
+PDS.US,D,20150109,000000,99.63,101.73,96.762,98.864,178981,0
+PDS.US,D,20150112,000000,96.952,97.144,93.32,94.468,152868,0
+PDS.US,D,20150113,000000,94.66,96.572,93.894,95.232,137079,0
+PDS.US,D,20150114,000000,94.468,96.952,90.832,95.424,195769,0
+PDS.US,D,20150115,000000,97.718,98.482,93.128,93.512,198658,0
+PDS.US,D,20150116,000000,94.468,103.26,93.702,102.5,294492,0
+PDS.US,D,20150120,000000,97.908,101.54,92.172,98.098,362651,0
+PDS.US,D,20150121,000000,99.82,103.84,98.29,99.056,169357,0
+PDS.US,D,20150122,000000,99.82,101.73,96.762,100.01,205592,0
+PDS.US,D,20150123,000000,99.44,106.7,98.864,101.54,198906,0
+PDS.US,D,20150126,000000,101.92,104.41,100.4,102.88,135772,0
+PDS.US,D,20150127,000000,101.92,106.13,100.59,105.56,132537,0
+PDS.US,D,20150128,000000,103.84,104.03,91.79,92.364,306837,0
+PDS.US,D,20150129,000000,93.702,93.894,86.628,91.024,241695,0
+PDS.US,D,20150130,000000,89.686,98.482,89.494,97.528,227178,0
+PDS.US,D,20150202,000000,99.44,101.73,94.66,100.59,294709,0
+PDS.US,D,20150203,000000,102.88,112.44,102.69,110.15,337271,0
+PDS.US,D,20150204,000000,107.66,108.04,102.5,105.18,281994,0
+PDS.US,D,20150205,000000,107.28,111.1,105.75,110.72,238630,0
+PDS.US,D,20150206,000000,112.44,115.5,111.1,111.3,239539,0
+PDS.US,D,20150209,000000,113.02,121.81,111.68,120.28,320288,0
+PDS.US,D,20150210,000000,117.8,120.47,108.04,109.57,247636,0
+PDS.US,D,20150211,000000,107.85,111.3,104.41,108.24,121553,0
+PDS.US,D,20150212,000000,112.82,117.99,109.57,113.21,161329,0
+PDS.US,D,20150213,000000,116.84,117.03,112.82,115.5,327816,0
+PDS.US,D,20150217,000000,115.31,120.86,112.06,120.66,238034,0
+PDS.US,D,20150218,000000,115.69,122.39,114.93,122.39,236331,0
+PDS.US,D,20150219,000000,115.89,121.43,112.25,120.66,280323,0
+PDS.US,D,20150220,000000,120.28,123.92,117.99,120.28,296655,0
+PDS.US,D,20150223,000000,117.61,117.8,113.21,114.93,248713,0
+PDS.US,D,20150224,000000,115.69,117.22,113.97,115.89,209771,0
+PDS.US,D,20150225,000000,118.01,121.69,113.95,121.3,242045,0
+PDS.US,D,20150226,000000,119.56,120.72,116.66,117.63,217313,0
+PDS.US,D,20150227,000000,118.4,119.17,116.08,117.82,235042,0
+PDS.US,D,20150302,000000,117.24,118.01,111.24,114.53,180732,0
+PDS.US,D,20150303,000000,114.53,118.21,113.37,117.05,157156,0
+PDS.US,D,20150304,000000,117.24,118.21,114.34,117.82,169008,0
+PDS.US,D,20150305,000000,116.85,118.59,114.53,117.63,97321,0
+PDS.US,D,20150306,000000,115.5,119.56,115.5,118.59,224921,0
+PDS.US,D,20150309,000000,117.43,118.4,114.72,117.24,191483,0
+PDS.US,D,20150310,000000,115.11,116.66,113.56,115.5,213311,0
+PDS.US,D,20150311,000000,114.72,118.01,113.56,116.46,271777,0
+PDS.US,D,20150312,000000,117.05,118.01,115.5,116.08,215679,0
+PDS.US,D,20150313,000000,114.72,115.69,108.34,112.4,262788,0
+PDS.US,D,20150316,000000,110.47,110.47,104.28,106.21,179372,0
+PDS.US,D,20150317,000000,103.89,108.34,102.73,107.18,130872,0
+PDS.US,D,20150318,000000,105.05,114.92,103.7,114.34,150173,0
+PDS.US,D,20150319,000000,110.27,112.79,109.5,109.5,98442,0
+PDS.US,D,20150320,000000,112.4,114.72,111.24,113.95,82170,0
+PDS.US,D,20150323,000000,114.34,121.88,114.34,118.79,307877,0
+PDS.US,D,20150324,000000,119.37,123.04,118.79,120.33,162981,0
+PDS.US,D,20150325,000000,121.69,124.01,119.17,122.66,157725,0
+PDS.US,D,20150326,000000,124.59,128.07,123.82,124.78,161989,0
+PDS.US,D,20150327,000000,121.5,122.85,118.4,120.14,175873,0
+PDS.US,D,20150330,000000,120.72,122.07,117.82,119.95,113375,0
+PDS.US,D,20150331,000000,118.4,123.82,118.01,122.66,175393,0
+PDS.US,D,20150401,000000,123.24,127.49,122.66,126.14,172709,0
+PDS.US,D,20150402,000000,125.36,131.36,124.59,127.1,243472,0
+PDS.US,D,20150406,000000,129.04,135.04,128.85,135.04,263171,0
+PDS.US,D,20150407,000000,134.07,139.1,133.68,134.46,235016,0
+PDS.US,D,20150408,000000,134.65,135.81,125.56,129.04,332584,0
+PDS.US,D,20150409,000000,130.01,133.88,129.23,132.52,138720,0
+PDS.US,D,20150410,000000,133.1,135.81,132.33,134.26,133539,0
+PDS.US,D,20150413,000000,134.26,136.59,131.94,135.04,184407,0
+PDS.US,D,20150414,000000,136.78,142.2,136.39,140.65,177832,0
+PDS.US,D,20150415,000000,141.62,147.42,141.03,142.97,250822,0
+PDS.US,D,20150416,000000,142.77,143.74,136.59,137.36,323305,0
+PDS.US,D,20150417,000000,137.36,138.91,133.88,136.2,209274,0
+PDS.US,D,20150420,000000,136.39,139.68,133.68,134.26,160822,0
+PDS.US,D,20150421,000000,133.49,134.26,127.88,129.62,209341,0
+PDS.US,D,20150422,000000,130.59,133.49,128.65,131.17,177487,0
+PDS.US,D,20150423,000000,131.36,136.39,131.17,133.88,188733,0
+PDS.US,D,20150424,000000,133.68,135.62,131.75,132.52,130986,0
+PDS.US,D,20150427,000000,136.01,136.97,131.56,132.91,229263,0
+PDS.US,D,20150428,000000,132.52,135.81,131.94,134.07,133188,0
+PDS.US,D,20150429,000000,133.3,141.23,132.91,139.1,194238,0
+PDS.US,D,20150430,000000,138.91,141.42,135.81,140.65,136806,0
+PDS.US,D,20150501,000000,139.29,143.36,136.78,143.16,196275,0
+PDS.US,D,20150504,000000,143.16,147.03,142.2,146.26,186552,0
+PDS.US,D,20150505,000000,148.39,150.9,143.94,146.45,265657,0
+PDS.US,D,20150506,000000,148.77,148.97,138.91,140.45,345097,0
+PDS.US,D,20150507,000000,139.87,139.87,130.78,131.94,263954,0
+PDS.US,D,20150508,000000,133.68,136.2,129.81,134.07,177548,0
+PDS.US,D,20150511,000000,134.65,134.84,130.2,131.17,121930,0
+PDS.US,D,20150512,000000,131.56,137.75,130.01,137.17,210314,0
+PDS.US,D,20150513,000000,140.1,140.68,135.6,137.75,130593,0
+PDS.US,D,20150514,000000,138.34,139.12,134.24,134.63,103422,0
+PDS.US,D,20150515,000000,132.87,137.36,131.89,136.97,169711,0
+PDS.US,D,20150518,000000,136.78,137.36,134.43,136.97,103129,0
+PDS.US,D,20150519,000000,133.65,134.63,130.52,132.28,191153,0
+PDS.US,D,20150520,000000,132.87,138.14,132.48,136.78,190130,0
+PDS.US,D,20150521,000000,137.75,144.01,137.75,143.42,165625,0
+PDS.US,D,20150522,000000,140.68,143.22,137.75,138.92,162816,0
+PDS.US,D,20150526,000000,136.19,137.75,129.94,130.72,205002,0
+PDS.US,D,20150527,000000,129.94,131.89,128.76,129.74,129913,0
+PDS.US,D,20150528,000000,128.57,130.33,126.61,130.33,89845,0
+PDS.US,D,20150529,000000,129.94,130.72,128.18,129.15,94277,0
+PDS.US,D,20150601,000000,129.15,129.74,125.44,127.4,104643,0
+PDS.US,D,20150602,000000,128.96,136.78,128.57,135.99,209485,0
+PDS.US,D,20150603,000000,133.84,137.17,133.45,135.99,117461,0
+PDS.US,D,20150604,000000,134.24,134.43,130.33,131.11,83181,0
+PDS.US,D,20150605,000000,129.74,137.95,128.96,136.38,190775,0
+PDS.US,D,20150608,000000,136.19,138.14,132.48,133.84,129176,0
+PDS.US,D,20150609,000000,136.19,138.73,135.41,135.41,123086,0
+PDS.US,D,20150610,000000,138.53,141.07,137.17,139.51,133478,0
+PDS.US,D,20150611,000000,139.32,139.51,136.38,136.58,117390,0
+PDS.US,D,20150612,000000,135.02,137.95,133.45,136.97,83964,0
+PDS.US,D,20150615,000000,134.82,138.14,133.65,136.58,105326,0
+PDS.US,D,20150616,000000,136.19,138.92,135.99,137.17,111370,0
+PDS.US,D,20150617,000000,138.92,142.25,137.36,138.53,128889,0
+PDS.US,D,20150618,000000,139.7,139.9,134.24,135.02,189418,0
+PDS.US,D,20150619,000000,133.65,136.19,131.3,131.89,112512,0
+PDS.US,D,20150622,000000,131.89,134.43,130.72,132.28,76554,0
+PDS.US,D,20150623,000000,130.91,135.02,130.52,134.43,98807,0
+PDS.US,D,20150624,000000,133.65,135.8,131.69,131.89,94338,0
+PDS.US,D,20150625,000000,132.09,132.87,130.52,130.91,105157,0
+PDS.US,D,20150626,000000,130.33,132.28,129.94,131.69,79993,0
+PDS.US,D,20150629,000000,129.55,131.69,127.79,130.52,99308,0
+PDS.US,D,20150630,000000,131.3,132.28,129.15,131.3,92483,0
+PDS.US,D,20150701,000000,130.52,130.52,122.32,123.88,94108,0
+PDS.US,D,20150702,000000,126.61,128.37,124.66,126.03,105485,0
+PDS.US,D,20150706,000000,123.29,123.49,116.84,117.24,160180,0
+PDS.US,D,20150707,000000,116.65,117.04,110.01,116.26,333932,0
+PDS.US,D,20150708,000000,114.89,117.24,112.74,112.94,166183,0
+PDS.US,D,20150709,000000,116.06,118.21,114.3,114.7,192525,0
+PDS.US,D,20150710,000000,115.67,116.65,112.55,113.13,137093,0
+PDS.US,D,20150713,000000,112.94,114.11,111.18,112.35,123950,0
+PDS.US,D,20150714,000000,112.15,118.6,111.57,118.41,118054,0
+PDS.US,D,20150715,000000,117.04,118.41,110.98,111.37,110351,0
+PDS.US,D,20150716,000000,112.35,113.33,108.64,110.2,102271,0
+PDS.US,D,20150717,000000,109.81,109.81,104.14,104.34,125337,0
+PDS.US,D,20150720,000000,104.14,104.93,101.21,101.8,77812,0
+PDS.US,D,20150721,000000,102.97,107.66,102.58,105.32,130363,0
+PDS.US,D,20150722,000000,103.95,104.34,99.456,100.24,140916,0
+PDS.US,D,20150723,000000,103.56,107.27,99.26,99.26,214859,0
+PDS.US,D,20150724,000000,103.75,104.34,93.788,93.984,289704,0
+PDS.US,D,20150727,000000,92.812,95.548,91.248,92.226,279683,0
+PDS.US,D,20150728,000000,94.962,98.868,92.616,96.132,282907,0
+PDS.US,D,20150729,000000,96.328,103.17,95.938,102.39,243397,0
+PDS.US,D,20150730,000000,103.17,104.73,100.63,102.58,188313,0
+PDS.US,D,20150731,000000,102.58,103.17,98.868,99.456,105905,0
+PDS.US,D,20150803,000000,97.502,101.41,95.744,96.914,96578,0
+PDS.US,D,20150804,000000,98.672,100.43,97.306,98.868,131233,0
+PDS.US,D,20150805,000000,100.24,102.58,96.914,96.914,229911,0
+PDS.US,D,20150806,000000,96.594,107.46,95.212,106.08,262990,0
+PDS.US,D,20150807,000000,105.29,108.05,98.966,99.56,249869,0
+PDS.US,D,20150810,000000,99.56,105.68,97.978,105.09,186230,0
+PDS.US,D,20150811,000000,102.13,104.3,100.15,103.51,136371,0
+PDS.US,D,20150812,000000,103.51,106.67,102.32,105.88,179244,0
+PDS.US,D,20150813,000000,104.1,104.69,96.002,96.2,267932,0
+PDS.US,D,20150814,000000,96.398,98.768,91.854,92.25,239673,0
+PDS.US,D,20150817,000000,91.854,92.052,88.694,90.076,153972,0
+PDS.US,D,20150818,000000,89.682,91.854,88.298,90.866,106472,0
+PDS.US,D,20150819,000000,89.682,92.052,86.126,87.31,193044,0
+PDS.US,D,20150820,000000,87.706,88.89,83.162,83.756,152671,0
+PDS.US,D,20150821,000000,82.964,86.126,80.594,82.174,224861,0
+PDS.US,D,20150824,000000,76.842,83.36,75.656,78.816,241548,0
+PDS.US,D,20150825,000000,84.348,85.336,79.606,80.002,126453,0
+PDS.US,D,20150826,000000,82.57,82.768,79.212,81.384,210651,0
+PDS.US,D,20150827,000000,83.952,88.694,82.57,88.1,298078,0
+PDS.US,D,20150828,000000,87.706,95.804,86.126,94.026,217728,0
+PDS.US,D,20150831,000000,92.052,96.594,87.114,95.014,313756,0
+PDS.US,D,20150901,000000,91.458,95.804,90.076,92.842,213010,0
+PDS.US,D,20150902,000000,94.818,95.212,85.532,88.1,167995,0
+PDS.US,D,20150903,000000,88.1,92.842,86.916,91.262,220679,0
+PDS.US,D,20150904,000000,89.286,90.274,86.718,86.916,103602,0
+PDS.US,D,20150908,000000,90.274,90.866,86.126,87.31,136072,0
+PDS.US,D,20150909,000000,86.324,89.484,80.792,80.792,173058,0
+PDS.US,D,20150910,000000,81.78,84.546,80.2,83.558,179697,0
+PDS.US,D,20150911,000000,81.582,82.768,79.41,81.188,145078,0
+PDS.US,D,20150914,000000,80.792,81.384,78.422,80.002,196481,0
+PDS.US,D,20150915,000000,80.594,84.15,79.606,83.162,149745,0
+PDS.US,D,20150916,000000,84.348,89.682,84.348,85.73,244741,0
+PDS.US,D,20150917,000000,85.138,88.298,83.558,84.94,194519,0
+PDS.US,D,20150918,000000,82.964,83.162,78.026,78.026,152479,0
+PDS.US,D,20150921,000000,80.2,80.396,76.248,76.446,163485,0
+PDS.US,D,20150922,000000,75.262,76.842,73.286,74.47,198820,0
+PDS.US,D,20150923,000000,75.064,75.854,73.088,73.286,187217,0
+PDS.US,D,20150924,000000,72.694,74.076,71.508,72.694,114236,0
+PDS.US,D,20150925,000000,73.286,73.68,70.718,72.1,135530,0
+PDS.US,D,20150928,000000,70.916,71.112,68.94,69.73,102531,0
+PDS.US,D,20150929,000000,70.52,73.088,68.742,70.916,214022,0
+PDS.US,D,20150930,000000,71.508,74.274,70.52,73.484,217171,0
+PDS.US,D,20151001,000000,75.656,78.224,70.126,70.322,220912,0
+PDS.US,D,20151002,000000,69.928,78.224,69.334,78.026,169843,0
+PDS.US,D,20151005,000000,79.41,84.546,77.828,83.756,194585,0
+PDS.US,D,20151006,000000,84.546,95.804,83.756,95.014,270012,0
+PDS.US,D,20151007,000000,97.384,103.11,94.224,102.72,423038,0
+PDS.US,D,20151008,000000,101.73,104.89,96.792,103.71,265198,0
+PDS.US,D,20151009,000000,102.92,104.3,97.384,100.55,217369,0
+PDS.US,D,20151012,000000,100.35,100.74,93.236,95.212,109339,0
+PDS.US,D,20151013,000000,94.422,98.768,92.446,94.224,183359,0
+PDS.US,D,20151014,000000,94.224,96.594,93.04,96.398,131516,0
+PDS.US,D,20151015,000000,95.608,98.57,92.842,97.384,163343,0
+PDS.US,D,20151016,000000,97.188,98.372,89.878,92.25,321016,0
+PDS.US,D,20151019,000000,90.274,92.052,86.916,87.31,160670,0
+PDS.US,D,20151020,000000,87.508,92.052,87.114,90.866,109942,0
+PDS.US,D,20151021,000000,89.484,90.472,86.718,88.1,160113,0
+PDS.US,D,20151022,000000,88.89,94.62,88.496,91.262,188250,0
+PDS.US,D,20151023,000000,90.668,90.866,83.952,84.546,198025,0
+PDS.US,D,20151026,000000,83.558,83.558,77.434,77.632,216422,0
+PDS.US,D,20151027,000000,75.458,76.644,73.484,75.262,212817,0
+PDS.US,D,20151028,000000,76.644,82.372,75.656,79.014,161708,0
+PDS.US,D,20151029,000000,79.014,80.792,74.866,74.866,128944,0
+PDS.US,D,20151030,000000,76.052,79.014,73.878,78.026,116116,0
+PDS.US,D,20151102,000000,77.632,80.2,77.632,79.606,133427,0
+PDS.US,D,20151103,000000,80.396,85.73,80.396,85.73,239218,0
+PDS.US,D,20151104,000000,84.6,86,82,84,135696,0
+PDS.US,D,20151105,000000,83.8,85.6,81.6,82.6,86110,0
+PDS.US,D,20151106,000000,81.4,83.6,79.2,82.8,87695,0
+PDS.US,D,20151109,000000,82.6,84.8,80.4,82.6,68259,0
+PDS.US,D,20151110,000000,82.2,83.8,80.4,81.4,81060,0
+PDS.US,D,20151111,000000,81.2,81.8,77.8,79,117355,0
+PDS.US,D,20151112,000000,76.8,80.4,76,77.2,181030,0
+PDS.US,D,20151113,000000,76.6,78,74.4,77,84675,0
+PDS.US,D,20151116,000000,76.6,80.6,76.2,80.4,97850,0
+PDS.US,D,20151117,000000,80,81.8,77.8,79.8,99945,0
+PDS.US,D,20151118,000000,80.8,82.8,79.8,80.8,163335,0
+PDS.US,D,20151119,000000,80,81.8,76.8,76.8,85930,0
+PDS.US,D,20151120,000000,76.8,77.8,74.2,76,61670,0
+PDS.US,D,20151123,000000,75.6,80.2,75.6,79.8,80110,0
+PDS.US,D,20151124,000000,81.4,89,81.2,88.4,154845,0
+PDS.US,D,20151125,000000,85.8,90.4,84.8,87.4,88110,0
+PDS.US,D,20151127,000000,86.2,87.6,84.6,85,31975,0
+PDS.US,D,20151130,000000,85.4,87.8,84.2,86.2,87470,0
+PDS.US,D,20151201,000000,86.2,88,84.2,84.8,93611,0
+PDS.US,D,20151202,000000,83.6,85,78.4,78.8,105465,0
+PDS.US,D,20151203,000000,80.2,81.6,77.2,77.6,122202,0
+PDS.US,D,20151204,000000,76,77.4,72.6,73,132740,0
+PDS.US,D,20151207,000000,71,71.4,67.4,68,94120,0
+PDS.US,D,20151208,000000,66.4,69.8,65.6,68.4,104302,0
+PDS.US,D,20151209,000000,69,72.2,67,70.6,149815,0
+PDS.US,D,20151210,000000,70.4,75,69.6,74,115910,0
+PDS.US,D,20151211,000000,72.2,73,70.6,72.2,106060,0
+PDS.US,D,20151214,000000,71.4,73.6,70.6,72,88049,0
+PDS.US,D,20151215,000000,73.2,76.6,73.2,74.4,115030,0
+PDS.US,D,20151216,000000,74,77,72.8,75.2,83040,0
+PDS.US,D,20151217,000000,74.4,75,71.8,72.4,81230,0
+PDS.US,D,20151218,000000,72.2,75.8,72,75.2,150130,0
+PDS.US,D,20151221,000000,75.4,75.6,72.6,74.2,159065,0
+PDS.US,D,20151222,000000,74.4,76.8,73.8,76.6,89238,0
+PDS.US,D,20151223,000000,78.8,83.8,78.6,83.8,115855,0
+PDS.US,D,20151224,000000,83.6,85.2,82.2,82.2,62795,0
+PDS.US,D,20151228,000000,80.4,81.9,78.2,78.2,63567,0
+PDS.US,D,20151229,000000,80.8,82.8,79.1,80.8,82014,0
+PDS.US,D,20151230,000000,77.8,80,75.8,75.8,101371,0
+PDS.US,D,20151231,000000,75.8,79.6,75.6,78.8,94112,0
+PDS.US,D,20160104,000000,78.6,80.8,76.8,79,122115,0
+PDS.US,D,20160105,000000,78.6,79.2,76.6,77.6,116070,0
+PDS.US,D,20160106,000000,74.6,76.4,72,72,119814,0
+PDS.US,D,20160107,000000,70.8,71.6,67.6,67.8,167010,0
+PDS.US,D,20160108,000000,68.4,69.4,65,65.6,145853,0
+PDS.US,D,20160111,000000,65.6,66,61.6,63.4,212354,0
+PDS.US,D,20160112,000000,64.8,65.6,59,61.6,201132,0
+PDS.US,D,20160113,000000,63.6,65.6,59.2,59.4,200790,0
+PDS.US,D,20160114,000000,60,62.4,56.7,62,172229,0
+PDS.US,D,20160115,000000,58.2,59.8,57,58.4,107451,0
+PDS.US,D,20160119,000000,58.6,59,53.8,54.2,171570,0
+PDS.US,D,20160120,000000,51.8,55.6,48.602,54.6,209317,0
+PDS.US,D,20160121,000000,54,59.9,54,59,178837,0
+PDS.US,D,20160122,000000,62.2,64.8,61.2,62.6,358247,0
+PDS.US,D,20160125,000000,60.4,63.2,57.2,57.2,153809,0
+PDS.US,D,20160126,000000,58.8,62,57.8,60,129150,0
+PDS.US,D,20160127,000000,59.6,67.3,59.4,64.8,207192,0
+PDS.US,D,20160128,000000,69.2,70,64.4,68.4,127361,0
+PDS.US,D,20160129,000000,68.4,69.9,65.4,68,107763,0
+PDS.US,D,20160201,000000,65.6,65.6,60.602,62.2,155845,0
+PDS.US,D,20160202,000000,58.8,59.8,57.4,59,56687,0
+PDS.US,D,20160203,000000,60.4,63,56.52,63,91265,0
+PDS.US,D,20160204,000000,63.4,67,61.8,65.6,152284,0
+PDS.US,D,20160205,000000,64.6,66.2,62.6,65.8,212198,0
+PDS.US,D,20160208,000000,64.2,64.2,60.4,61.6,110491,0
+PDS.US,D,20160209,000000,59.4,60.4,56.6,57.6,193807,0
+PDS.US,D,20160210,000000,57,59.8,54.6,54.6,206325,0
+PDS.US,D,20160211,000000,54.2,58.6,49,53.6,189403,0
+PDS.US,D,20160212,000000,55.8,58.2,53.8,57.2,120666,0
+PDS.US,D,20160216,000000,58,61.4,57.2,60.8,142205,0
+PDS.US,D,20160217,000000,61.4,69,61.4,67,208694,0
+PDS.US,D,20160218,000000,68.8,68.8,63,63.8,193862,0
+PDS.US,D,20160219,000000,62,63.6,60,63,143482,0
+PDS.US,D,20160222,000000,65.6,68.2,65,65.2,127558,0
+PDS.US,D,20160223,000000,64.2,65.4,60.662,61.6,139505,0
+PDS.US,D,20160224,000000,59.6,63.4,58.2,62.8,91294,0
+PDS.US,D,20160225,000000,62.4,63.2,59.8,61.6,148202,0
+PDS.US,D,20160226,000000,64.2,66.1,63.8,64.8,150484,0
+PDS.US,D,20160229,000000,65.2,67.2,62.9,64.2,136821,0
+PDS.US,D,20160301,000000,65,68.9,63.2,68.2,300463,0
+PDS.US,D,20160302,000000,67.6,73.2,66.2,72.8,211119,0
+PDS.US,D,20160303,000000,72,83,72,82,311774,0
+PDS.US,D,20160304,000000,82.6,95,81.1,93.4,611743,0
+PDS.US,D,20160307,000000,92.6,99.8,92.4,95.4,393426,0
+PDS.US,D,20160308,000000,93.4,93.9,85,87,185031,0
+PDS.US,D,20160309,000000,87.8,89.6,84,86.8,120282,0
+PDS.US,D,20160310,000000,85.8,89.9,83.8,86.4,170746,0
+PDS.US,D,20160311,000000,89.6,97,87.8,93.8,269727,0
+PDS.US,D,20160314,000000,91.6,93.2,88,92.4,146960,0
+PDS.US,D,20160315,000000,90.2,90.2,83.2,86,142444,0
+PDS.US,D,20160316,000000,87.4,91,86.4,91,82840,0
+PDS.US,D,20160317,000000,92.6,97.8,91.9,96.6,127291,0
+PDS.US,D,20160318,000000,98,98.4,89.2,90.2,134670,0
+PDS.US,D,20160321,000000,88,91.6,87.2,89,83062,0
+PDS.US,D,20160322,000000,87,89,86,87.4,74549,0
+PDS.US,D,20160323,000000,86.2,87.8,82.8,83.6,107776,0
+PDS.US,D,20160324,000000,81.2,84.1,79.2,83.2,104854,0
+PDS.US,D,20160328,000000,83.2,84.8,80.57,83.2,67638,0
+PDS.US,D,20160329,000000,81.4,84.8,80,83.4,95822,0
+PDS.US,D,20160330,000000,85.2,89,83.8,84.4,83513,0
+PDS.US,D,20160331,000000,83.6,85.4,82.5,84,106890,0
+PDS.US,D,20160401,000000,81,83.2,79.6,82.6,80736,0
+PDS.US,D,20160404,000000,82.4,84.2,80.6,81,88797,0
+PDS.US,D,20160405,000000,80,83.56,79.6,81.4,78217,0
+PDS.US,D,20160406,000000,83,85.4,81.2,83.6,68540,0
+PDS.US,D,20160407,000000,82.8,85.3,80,81.2,73471,0
+PDS.US,D,20160408,000000,85,86.5,82.798,83,64762,0
+PDS.US,D,20160411,000000,84,90.2,84,89.8,100780,0
+PDS.US,D,20160412,000000,90.8,99.2,90.2,98,149202,0
+PDS.US,D,20160413,000000,98.4,98.4,93.8,96,153875,0
+PDS.US,D,20160414,000000,96.2,97.4,92.9,94.8,94730,0
+PDS.US,D,20160415,000000,93.4,94.8,90.3,93.4,49619,0
+PDS.US,D,20160418,000000,88.2,96.8,87.2,96.4,76134,0
+PDS.US,D,20160419,000000,97.4,100.4,96.6,98,99456,0
+PDS.US,D,20160420,000000,94.8,96.2,92.2,94.8,265291,0
+PDS.US,D,20160421,000000,94.6,96.2,91.2,92.4,116736,0
+PDS.US,D,20160422,000000,93.2,97.2,93.2,95.2,116630,0
+PDS.US,D,20160425,000000,95.4,96.2,87,89.6,110871,0
+PDS.US,D,20160426,000000,91.4,95.2,90.2,94.4,114311,0
+PDS.US,D,20160427,000000,95.6,104,95.6,100.8,206623,0
+PDS.US,D,20160428,000000,100,105.6,99.6,102.6,116352,0
+PDS.US,D,20160429,000000,103.8,106.2,101,104,180545,0
+PDS.US,D,20160502,000000,103.6,103.6,98.2,100.4,106560,0
+PDS.US,D,20160503,000000,97.8,98,93.6,94.8,67136,0
+PDS.US,D,20160504,000000,95.4,96.8,86.8,87.2,172716,0
+PDS.US,D,20160505,000000,91,92,85.4,87.2,100995,0
+PDS.US,D,20160506,000000,86.6,91.2,85.6,88.4,55616,0
+PDS.US,D,20160509,000000,87,87,82.4,82.8,79029,0
+PDS.US,D,20160510,000000,83.6,85.4,83,83.8,92362,0
+PDS.US,D,20160511,000000,83.6,87.8,82,84.8,144036,0
+PDS.US,D,20160512,000000,86.2,87.8,82.6,84.8,115186,0
+PDS.US,D,20160513,000000,84,84.9,81.2,81.4,104608,0
+PDS.US,D,20160516,000000,83.8,88.2,83.8,87.4,97814,0
+PDS.US,D,20160517,000000,86.6,89.4,85.4,88.2,83505,0
+PDS.US,D,20160518,000000,87.8,89.3,86.2,87.2,118883,0
+PDS.US,D,20160519,000000,85.4,91.6,84.6,91.2,134153,0
+PDS.US,D,20160520,000000,91.6,93.2,88.9,89.4,74087,0
+PDS.US,D,20160523,000000,88,89,86.6,87.4,30995,0
+PDS.US,D,20160524,000000,87.8,89.2,86.4,86.4,63215,0
+PDS.US,D,20160525,000000,87.6,93,87.6,90,96684,0
+PDS.US,D,20160526,000000,93,94.3,89.8,89.8,80748,0
+PDS.US,D,20160527,000000,89.2,91.3,87.2,88.8,60748,0
+PDS.US,D,20160531,000000,92.4,97.8,90.8,94.2,129894,0
+PDS.US,D,20160601,000000,89,91.2,87.4,90,91452,0
+PDS.US,D,20160602,000000,88.4,93,88,92.8,74068,0
+PDS.US,D,20160603,000000,94.4,96.6,92.8,96.4,77900,0
+PDS.US,D,20160606,000000,97.6,107.4,97.2,107,184848,0
+PDS.US,D,20160607,000000,107.6,116,107,114.6,152904,0
+PDS.US,D,20160608,000000,118,121.6,116,116.2,244561,0
+PDS.US,D,20160609,000000,111.4,114.8,110.6,113.2,106346,0
+PDS.US,D,20160610,000000,110.8,111.9,102.2,102.6,134631,0
+PDS.US,D,20160613,000000,102,107,101.4,103,165994,0
+PDS.US,D,20160614,000000,102.8,104.8,99,101.2,86579,0
+PDS.US,D,20160615,000000,100.6,105.1,99,102,111434,0
+PDS.US,D,20160616,000000,100,101,97,97.8,107694,0
+PDS.US,D,20160617,000000,101.2,104.2,99.8,100.6,95422,0
+PDS.US,D,20160620,000000,104.8,108,103.2,103.8,67384,0
+PDS.US,D,20160621,000000,102.2,105.8,101.3,105.8,54231,0
+PDS.US,D,20160622,000000,106.6,107.8,103.6,104,57176,0
+PDS.US,D,20160623,000000,106.6,108.8,105.9,108.4,43324,0
+PDS.US,D,20160624,000000,103.6,105.3,101,102,42127,0
+PDS.US,D,20160627,000000,100,101.2,95,96.2,78474,0
+PDS.US,D,20160628,000000,99.4,102.2,99.4,100.8,152321,0
+PDS.US,D,20160629,000000,102.6,107.3,102.2,106.6,132506,0
+PDS.US,D,20160630,000000,105.8,106.4,102.8,106,91036,0
+PDS.US,D,20160701,000000,105.6,111.2,105.6,110.8,29737,0
+PDS.US,D,20160705,000000,106.4,106.4,102.1,103.8,66297,0
+PDS.US,D,20160706,000000,102.4,104.5,101.5,103.6,52184,0
+PDS.US,D,20160707,000000,105.6,106.3,99.5,99.8,126794,0
+PDS.US,D,20160708,000000,101.4,103.4,100.7,101.8,120348,0
+PDS.US,D,20160711,000000,102.8,103.2,96.7,97.2,105719,0
+PDS.US,D,20160712,000000,100.6,103.8,99.3,103.2,90820,0
+PDS.US,D,20160713,000000,102.8,103.4,97.3,99.2,107676,0
+PDS.US,D,20160714,000000,101.6,102.2,99.4,99.8,61970,0
+PDS.US,D,20160715,000000,100.4,100.8,98,98.8,48111,0
+PDS.US,D,20160718,000000,97.6,99.6,96.6,99.4,39912,0
+PDS.US,D,20160719,000000,98.6,98.6,93.6,93.8,99974,0
+PDS.US,D,20160720,000000,92.8,95.398,91.4,93.8,64238,0
+PDS.US,D,20160721,000000,92.4,95.2,89.4,89.6,119965,0
+PDS.US,D,20160722,000000,90,91.2,86,90.6,105175,0
+PDS.US,D,20160725,000000,89.2,89.6,87.2,88,68571,0
+PDS.US,D,20160726,000000,87,89,86.62,88.8,53785,0
+PDS.US,D,20160727,000000,89.6,90.198,86.4,87,52969,0
+PDS.US,D,20160728,000000,87.2,89.2,84,84.6,63912,0
+PDS.US,D,20160729,000000,85,86.6,83.2,85.4,98540,0
+PDS.US,D,20160801,000000,83.8,84.4,81,82.4,66311,0
+PDS.US,D,20160802,000000,83.6,86.2,83.1,84.6,72520,0
+PDS.US,D,20160803,000000,84.6,90.8,83,90.4,153912,0
+PDS.US,D,20160804,000000,89.8,94.6,89.402,94.2,98696,0
+PDS.US,D,20160805,000000,93.6,93.6,91.4,93,77187,0
+PDS.US,D,20160808,000000,94.6,97.3,94,96.4,109533,0
+PDS.US,D,20160809,000000,97.4,98,95.2,96,86745,0
+PDS.US,D,20160810,000000,96.8,97,93,93.2,72180,0
+PDS.US,D,20160811,000000,94,94.4,92,93.2,70496,0
+PDS.US,D,20160812,000000,93.6,93.6,88.5,89.2,89826,0
+PDS.US,D,20160815,000000,90,94,90,91.2,89959,0
+PDS.US,D,20160816,000000,91.4,92.2,89.4,91.8,124292,0
+PDS.US,D,20160817,000000,90.6,90.8,88.6,89.6,74952,0
+PDS.US,D,20160818,000000,90,94.4,90,92,104836,0
+PDS.US,D,20160819,000000,91,91.586,88.598,89,78520,0
+PDS.US,D,20160822,000000,87.6,87.8,84.6,85.6,80934,0
+PDS.US,D,20160823,000000,85.6,88.8,85.2,86.6,79762,0
+PDS.US,D,20160824,000000,85.8,87.8,85.2,85.6,62141,0
+PDS.US,D,20160825,000000,85.4,87,84.6,85.4,106042,0
+PDS.US,D,20160826,000000,85.8,87.4,83.6,84.2,86723,0
+PDS.US,D,20160829,000000,83.6,84.9,82.8,83.6,96454,0
+PDS.US,D,20160830,000000,84,85.4,81.8,82.4,103337,0
+PDS.US,D,20160831,000000,81.4,83.2,81.4,82.4,114628,0
+PDS.US,D,20160901,000000,81.8,84.8,80.8,84.4,125889,0
+PDS.US,D,20160902,000000,86,87.8,85.4,86.4,90559,0
+PDS.US,D,20160906,000000,88.4,89.4,85.8,88.4,124429,0
+PDS.US,D,20160907,000000,88.6,89.8,85.2,85.2,132067,0
+PDS.US,D,20160908,000000,86.2,87.7,84.6,86.6,139615,0
+PDS.US,D,20160909,000000,85.2,85.2,80.4,80.4,136846,0
+PDS.US,D,20160912,000000,79.4,81.2,78.2,80.2,196306,0
+PDS.US,D,20160913,000000,78.4,79.6,74.82,75.4,175796,0
+PDS.US,D,20160914,000000,74.8,77,73.6,75.2,121119,0
+PDS.US,D,20160915,000000,77,77.8,75.4,75.4,128555,0
+PDS.US,D,20160916,000000,74.4,76,73,75.4,139105,0
+PDS.US,D,20160919,000000,76.2,77.6,73.6,74,81824,0
+PDS.US,D,20160920,000000,73.8,74,71.2,71.6,94218,0
+PDS.US,D,20160921,000000,72.8,75,71.8,75,95703,0
+PDS.US,D,20160922,000000,77,78.6,76.2,76.4,70588,0
+PDS.US,D,20160923,000000,75.6,76,73.4,74.6,156164,0
+PDS.US,D,20160926,000000,75.2,75.7,73.7,74,52694,0
+PDS.US,D,20160927,000000,72.4,72.8,70.22,72.6,54909,0
+PDS.US,D,20160928,000000,73,81.8,72.7,81,146680,0
+PDS.US,D,20160929,000000,81.4,87,80.8,83.8,256002,0
+PDS.US,D,20160930,000000,84,84.6,81.4,83.6,124644,0
+PDS.US,D,20161003,000000,84.4,84.6,81.2,82.8,118200,0
+PDS.US,D,20161004,000000,82.6,86.09,81.4,83,175771,0
+PDS.US,D,20161005,000000,85,87.3,84.1,86.6,138672,0
+PDS.US,D,20161006,000000,87.2,92.9,87,90.4,301123,0
+PDS.US,D,20161007,000000,91,93.2,89,92.4,268435,0
+PDS.US,D,20161010,000000,93.6,101.76,93,98,193266,0
+PDS.US,D,20161011,000000,96.2,97.4,93.1,95,301516,0
+PDS.US,D,20161012,000000,93.4,94.1,91,91.2,319712,0
+PDS.US,D,20161013,000000,90.6,94.55,89.2,94.4,186109,0
+PDS.US,D,20161014,000000,94.8,95.2,92,92.2,118873,0
+PDS.US,D,20161017,000000,91.4,92.8,88.8,89.6,134495,0
+PDS.US,D,20161018,000000,91.4,91.4,89.2,90.6,87849,0
+PDS.US,D,20161019,000000,92,94.8,91.5,92.2,164547,0
+PDS.US,D,20161020,000000,90.6,93.3,90.2,93,117592,0
+PDS.US,D,20161021,000000,92.6,97.2,92.2,96.2,290560,0
+PDS.US,D,20161024,000000,98.6,100.2,94,95.6,212407,0
+PDS.US,D,20161025,000000,94.8,101,94.8,96.4,348511,0
+PDS.US,D,20161026,000000,94.2,98.2,93.4,94.2,222248,0
+PDS.US,D,20161027,000000,95.2,97,94.2,95.2,154471,0
+PDS.US,D,20161028,000000,94.4,95.4,87.8,90,186811,0
+PDS.US,D,20161031,000000,89.4,90.4,87.6,89,96840,0
+PDS.US,D,20161101,000000,90,91,86.2,89,110953,0
+PDS.US,D,20161102,000000,87.2,89,85.4,86.6,189037,0
+PDS.US,D,20161103,000000,87.2,89.6,85.8,86.6,98863,0
+PDS.US,D,20161104,000000,85.6,88.4,83.6,85.4,124688,0
+PDS.US,D,20161107,000000,87.2,88.6,85.7,88,91888,0
+PDS.US,D,20161108,000000,86.6,88.1,84.5,86,99988,0
+PDS.US,D,20161109,000000,85.6,92.6,83.4,89.6,200614,0
+PDS.US,D,20161110,000000,88.8,91.8,88.6,90,88585,0
+PDS.US,D,20161111,000000,88.6,89,84.4,84.8,113086,0
+PDS.US,D,20161114,000000,84.8,88.1,84.1,87.4,96105,0
+PDS.US,D,20161115,000000,89,97.6,89,97,206929,0
+PDS.US,D,20161116,000000,95.6,97,93.2,93.6,115262,0
+PDS.US,D,20161117,000000,94.6,96,92.6,93.6,86123,0
+PDS.US,D,20161118,000000,94,95.198,92.7,93.4,118968,0
+PDS.US,D,20161121,000000,97.2,100.6,96.6,100.2,110866,0
+PDS.US,D,20161122,000000,100.4,102,99.2,100,81728,0
+PDS.US,D,20161123,000000,98.2,102.4,97,102.2,108389,0
+PDS.US,D,20161125,000000,100.8,101,95,96.8,85103,0
+PDS.US,D,20161128,000000,98.6,99,92.2,92.2,104618,0
+PDS.US,D,20161129,000000,91.4,92.58,89,90.6,142015,0
+PDS.US,D,20161130,000000,99.6,106.4,97.6,106,437760,0
+PDS.US,D,20161201,000000,108,111.6,104.6,106.2,195562,0
+PDS.US,D,20161202,000000,106,113.4,106,111.8,243158,0
+PDS.US,D,20161205,000000,114.2,115,109.4,111,264358,0
+PDS.US,D,20161206,000000,110,114.4,108.2,111.2,199187,0
+PDS.US,D,20161207,000000,110.8,113.6,109.5,110.4,224412,0
+PDS.US,D,20161208,000000,112,114.6,110.8,113.4,152459,0
+PDS.US,D,20161209,000000,114.8,117.9,113.6,116.6,177494,0
+PDS.US,D,20161212,000000,125,125,114.4,114.4,163372,0
+PDS.US,D,20161213,000000,117.2,118.6,114.7,115.2,163950,0
+PDS.US,D,20161214,000000,113.4,115.2,110.2,110.6,166606,0
+PDS.US,D,20161215,000000,108.6,111.6,106.6,110.8,96410,0
+PDS.US,D,20161216,000000,111.8,112.6,109,109.8,106549,0
+PDS.US,D,20161219,000000,109.2,111.4,108.4,110.4,60247,0
+PDS.US,D,20161220,000000,112,112.9,109.6,111.4,106174,0
+PDS.US,D,20161221,000000,112.4,112.5,110.6,111.4,79245,0
+PDS.US,D,20161222,000000,111.4,111.8,108.6,109.8,105917,0
+PDS.US,D,20161223,000000,108.8,109.3,107.1,108,75040,0
+PDS.US,D,20161227,000000,110,112.5,109,110.8,48204,0
+PDS.US,D,20161228,000000,110.4,112,109.1,109.8,50722,0
+PDS.US,D,20161229,000000,110,110.4,108.4,109.2,59842,0
+PDS.US,D,20161230,000000,109.2,111.46,108.4,109,56336,0
+PDS.US,D,20170103,000000,111.2,113.4,108.6,110.8,98402,0
+PDS.US,D,20170104,000000,113.4,117.2,112.6,116.8,121407,0
+PDS.US,D,20170105,000000,117.6,118.6,114.1,115.2,81388,0
+PDS.US,D,20170106,000000,117.8,119.4,115.4,118.4,145389,0
+PDS.US,D,20170109,000000,116.8,122.8,116.2,116.8,177000,0
+PDS.US,D,20170110,000000,118.6,119.4,115.2,116,181429,0
+PDS.US,D,20170111,000000,117,117.2,113.4,115.2,199778,0
+PDS.US,D,20170112,000000,117.2,117.2,110.4,111.6,234722,0
+PDS.US,D,20170113,000000,110,111.6,107.5,108.6,153480,0
+PDS.US,D,20170117,000000,109.4,111.9,107.8,110.4,92205,0
+PDS.US,D,20170118,000000,109.6,111.2,109,110,173256,0
+PDS.US,D,20170119,000000,113.2,118.6,111.8,114.6,303229,0
+PDS.US,D,20170120,000000,116.4,118.4,115.8,116.2,152106,0
+PDS.US,D,20170123,000000,114.4,116.6,112.4,114,98766,0
+PDS.US,D,20170124,000000,114.8,117.2,114.6,116.6,120355,0
+PDS.US,D,20170125,000000,116.6,121.4,116.6,120,123889,0
+PDS.US,D,20170126,000000,120.4,121.4,117.2,117.4,75701,0
+PDS.US,D,20170127,000000,116.2,117.5,114.6,116,91318,0
+PDS.US,D,20170130,000000,114.6,114.6,108.3,110.6,186854,0
+PDS.US,D,20170131,000000,111.2,113,109.8,112.8,91633,0
+PDS.US,D,20170201,000000,113.4,114.39,110.7,113.4,79111,0
+PDS.US,D,20170202,000000,114.6,114.6,110.7,112,103337,0
+PDS.US,D,20170203,000000,114.6,118.4,114.4,116,250894,0
+PDS.US,D,20170206,000000,115.4,119,112.4,113.6,194489,0
+PDS.US,D,20170207,000000,112,112.8,108,108.2,243221,0
+PDS.US,D,20170208,000000,107.6,110.5,104.2,109.8,181882,0
+PDS.US,D,20170209,000000,113,117.1,109.6,110.8,224932,0
+PDS.US,D,20170210,000000,114.8,117.6,111.4,112,135646,0
+PDS.US,D,20170213,000000,112.2,112.6,110,111.4,128269,0
+PDS.US,D,20170214,000000,112.6,114.2,110.6,113.8,103118,0
+PDS.US,D,20170215,000000,113.2,114.2,109.8,110.4,109150,0
+PDS.US,D,20170216,000000,110.4,111,106.8,107,105382,0
+PDS.US,D,20170217,000000,106,106.8,104.4,105.2,112151,0
+PDS.US,D,20170221,000000,106.6,107.4,105,105.4,94330,0
+PDS.US,D,20170222,000000,105.8,107.6,101.8,102.6,162227,0
+PDS.US,D,20170223,000000,105.2,106.6,102.8,103,183338,0
+PDS.US,D,20170224,000000,101.8,102.15,98.5,99,133675,0
+PDS.US,D,20170227,000000,100,102.8,99.4,101.8,133576,0
+PDS.US,D,20170228,000000,100,102.6,99.6,102.4,165104,0
+PDS.US,D,20170301,000000,103,105.5,102.8,104.8,141095,0
+PDS.US,D,20170302,000000,103,103.2,99.8,100.6,122918,0
+PDS.US,D,20170303,000000,100.8,102.3,100,101.2,96421,0
+PDS.US,D,20170306,000000,100.6,101,97.9,100.2,116923,0
+PDS.US,D,20170307,000000,100.6,100.6,96.9,97.4,106196,0
+PDS.US,D,20170308,000000,96.4,96.4,91.8,93,193931,0
+PDS.US,D,20170309,000000,92,92.8,88.4,92,207677,0
+PDS.US,D,20170310,000000,92.2,93.6,89.8,91,174000,0
+PDS.US,D,20170313,000000,91.2,92.5,90.4,91.8,77820,0
+PDS.US,D,20170314,000000,89.6,89.6,86.6,88.6,138810,0
+PDS.US,D,20170315,000000,90,95,89,94.6,111758,0
+PDS.US,D,20170316,000000,95,95,91.8,93.2,70993,0
+PDS.US,D,20170317,000000,93.8,94,92,92,47424,0
+PDS.US,D,20170320,000000,90.8,92.1,90,91.8,77311,0
+PDS.US,D,20170321,000000,92.6,93,88.802,89.2,99949,0
+PDS.US,D,20170322,000000,88,90.4,87,90.2,145527,0
+PDS.US,D,20170323,000000,89.2,93.1,89,91.4,222514,0
+PDS.US,D,20170324,000000,91.8,92.9,89.2,89.4,98130,0
+PDS.US,D,20170327,000000,88.8,89,86.8,88.2,109168,0
+PDS.US,D,20170328,000000,88.2,90.5,87.4,90.2,97876,0
+PDS.US,D,20170329,000000,89.8,94.6,89.6,94.6,108715,0
+PDS.US,D,20170330,000000,95.4,95.6,92.8,92.8,129260,0
+PDS.US,D,20170331,000000,92.6,95,92.4,94.4,89276,0
+PDS.US,D,20170403,000000,94.4,94.4,91.2,92.2,118954,0
+PDS.US,D,20170404,000000,92.2,94.4,91.088,94.2,68778,0
+PDS.US,D,20170405,000000,95.8,98.3,94.2,94.4,181931,0
+PDS.US,D,20170406,000000,95.4,98,95.2,97,137253,0
+PDS.US,D,20170407,000000,97.4,98.2,95,95,141194,0
+PDS.US,D,20170410,000000,96.2,99.2,96.2,98.4,114105,0
+PDS.US,D,20170411,000000,101.2,101.6,98.6,99.8,254097,0
+PDS.US,D,20170412,000000,99.8,101.8,97.4,98,130966,0
+PDS.US,D,20170413,000000,98.4,99.2,93.4,93.4,111369,0
+PDS.US,D,20170417,000000,93.6,94.6,92,92.8,77664,0
+PDS.US,D,20170418,000000,92,93.7,90.6,91,92046,0
+PDS.US,D,20170419,000000,91.2,92.5,88.2,88.8,95082,0
+PDS.US,D,20170420,000000,89.2,89.528,86.4,86.4,157987,0
+PDS.US,D,20170421,000000,86,87.2,84.6,86.4,124034,0
+PDS.US,D,20170424,000000,87.2,88,82.4,83.6,225013,0
+PDS.US,D,20170425,000000,83.8,84,81.4,81.8,200804,0
+PDS.US,D,20170426,000000,83.4,85.8,82,82.6,196316,0
+PDS.US,D,20170427,000000,81.8,82,77.4,81.4,176060,0
+PDS.US,D,20170428,000000,81.8,82.4,78.6,79.4,124112,0
+PDS.US,D,20170501,000000,79,79.1,76,76.4,112312,0
+PDS.US,D,20170502,000000,76.4,78.1,75.2,75.6,157011,0
+PDS.US,D,20170503,000000,75.2,76.6,74,75,166710,0
+PDS.US,D,20170504,000000,74,74.2,70.6,71.8,149792,0
+PDS.US,D,20170505,000000,72,76,71.8,76,151050,0
+PDS.US,D,20170508,000000,75.8,76.8,73.8,75.6,123141,0
+PDS.US,D,20170509,000000,75.6,75.6,73,73.4,123441,0
+PDS.US,D,20170510,000000,74.2,78.4,73.8,76.4,135007,0
+PDS.US,D,20170511,000000,77.2,77.75,75.6,76,96245,0
+PDS.US,D,20170512,000000,76.1,76.2,73.4,73.6,74557,0
+PDS.US,D,20170515,000000,77,80.1,76.2,78.2,209980,0
+PDS.US,D,20170516,000000,79.4,79.8,76.2,76.8,114883,0
+PDS.US,D,20170517,000000,76,77,73.2,74.6,144908,0
+PDS.US,D,20170518,000000,73.8,75.2,72,74.2,96622,0
+PDS.US,D,20170519,000000,75.6,79.5,75,78.2,99990,0
+PDS.US,D,20170522,000000,79.6,79.6,76,76.6,55025,0
+PDS.US,D,20170523,000000,77.8,79.8,76.8,78.4,238492,0
+PDS.US,D,20170524,000000,78.6,79.8,77.5,79.2,163429,0
+PDS.US,D,20170525,000000,78.8,80,74.6,74.8,184677,0
+PDS.US,D,20170526,000000,75,76.6,74.4,75.4,135644,0
+PDS.US,D,20170530,000000,74.4,74.8,71.4,72.6,173354,0
+PDS.US,D,20170531,000000,71.6,72.8,68.8,72.6,338420,0
+PDS.US,D,20170601,000000,72.8,76,71.4,73.8,232950,0
+PDS.US,D,20170602,000000,73.2,73.2,69.9,71.2,159104,0
+PDS.US,D,20170605,000000,70.6,71.6,69.8,71,107015,0
+PDS.US,D,20170606,000000,70,71.55,68.6,71.4,202744,0
+PDS.US,D,20170607,000000,70.6,71.4,65.6,65.8,271410,0
+PDS.US,D,20170608,000000,65.8,68.2,65.6,66.8,200251,0
+PDS.US,D,20170609,000000,67,71.5,66.6,70.4,220349,0
+PDS.US,D,20170612,000000,71.8,73.2,71.2,72,176612,0
+PDS.US,D,20170613,000000,72.4,74.4,71.6,73.4,135015,0
+PDS.US,D,20170614,000000,73.2,73.2,68.4,69,141642,0
+PDS.US,D,20170615,000000,68.2,69.8,66.8,67,104739,0
+PDS.US,D,20170616,000000,67.6,68.5,66.6,67.2,98420,0
+PDS.US,D,20170619,000000,67.6,68.6,67,67,140571,0
+PDS.US,D,20170620,000000,66.2,68,62.8,66.2,183503,0
+PDS.US,D,20170621,000000,64.6,65.1,61,64,208613,0
+PDS.US,D,20170622,000000,64.2,67.2,63.8,65.4,118378,0
+PDS.US,D,20170623,000000,66.2,67,65.2,66.6,89235,0
+PDS.US,D,20170626,000000,67.2,68.4,66,67,165913,0
+PDS.US,D,20170627,000000,67.4,68.6,66.4,66.6,122182,0
+PDS.US,D,20170628,000000,67.2,68.8,66.8,67.2,119919,0
+PDS.US,D,20170629,000000,66,68.2,64.5,65,219322,0
+PDS.US,D,20170630,000000,65.8,68.4,64,68.2,197751,0
+PDS.US,D,20170703,000000,68.8,70.6,68,69.4,57948,0
+PDS.US,D,20170705,000000,67,68.2,62.6,63,171851,0
+PDS.US,D,20170706,000000,65.2,65.2,61,63,216199,0
+PDS.US,D,20170707,000000,61.8,62,58.4,61.6,142573,0
+PDS.US,D,20170710,000000,61.4,62.7,60.492,62.6,110798,0
+PDS.US,D,20170711,000000,62,62.4,59,59.8,334258,0
+PDS.US,D,20170712,000000,61,62,59.3,60.8,168572,0
+PDS.US,D,20170713,000000,61,62,59.8,61.4,163464,0
+PDS.US,D,20170714,000000,61.4,62.5,59.1,59.2,158774,0
+PDS.US,D,20170717,000000,58.8,60.2,57.8,58.8,161294,0
+PDS.US,D,20170718,000000,59.2,59.8,57.8,58.6,75053,0
+PDS.US,D,20170719,000000,58.2,66.2,58.2,65.8,194711,0
+PDS.US,D,20170720,000000,65.6,66.448,62.5,63.2,146435,0
+PDS.US,D,20170721,000000,63,63.4,60.8,60.8,97341,0
+PDS.US,D,20170724,000000,61.8,62,59,59.4,88778,0
+PDS.US,D,20170725,000000,62.2,63.4,61,62.4,116390,0
+PDS.US,D,20170726,000000,63,63.4,60.1,61,184370,0
+PDS.US,D,20170727,000000,60.8,62.2,60,61.2,115993,0
+PDS.US,D,20170728,000000,62.2,63.2,59.8,60.4,118487,0
+PDS.US,D,20170731,000000,62.8,62.8,57.4,58.4,167251,0
+PDS.US,D,20170801,000000,58.8,59.4,57,59.4,145118,0
+PDS.US,D,20170802,000000,59.4,59.4,57,58.8,112765,0
+PDS.US,D,20170803,000000,58.8,59.8,57.8,58.2,252162,0
+PDS.US,D,20170804,000000,58.8,61.2,57.4,60.8,85194,0
+PDS.US,D,20170807,000000,60.8,60.8,57.5,58.2,106324,0
+PDS.US,D,20170808,000000,58.4,60.2,58.2,58.6,177779,0
+PDS.US,D,20170809,000000,58.6,59.4,58.2,59,124556,0
+PDS.US,D,20170810,000000,59,60.6,58.6,58.8,106993,0
+PDS.US,D,20170811,000000,58.4,61.78,58.2,59,209612,0
+PDS.US,D,20170814,000000,59,59.6,58,58.6,134127,0
+PDS.US,D,20170815,000000,58.6,58.6,55,55.4,214864,0
+PDS.US,D,20170816,000000,55.6,56,52.2,53.2,160413,0
+PDS.US,D,20170817,000000,53,54.1,52,52.2,177681,0
+PDS.US,D,20170818,000000,52.4,55,52.1,54,72888,0
+PDS.US,D,20170821,000000,53.4,53.9,51.2,51.4,91515,0
+PDS.US,D,20170822,000000,51.4,52.8,51.4,51.8,75751,0
+PDS.US,D,20170823,000000,51.4,53.4,51,53.2,100394,0
+PDS.US,D,20170824,000000,53,53,50.8,51.2,77070,0
+PDS.US,D,20170825,000000,51.4,52.2,51,51.4,87341,0
+PDS.US,D,20170828,000000,51.6,51.8,49.25,50.2,108275,0
+PDS.US,D,20170829,000000,49.6,50.6,48.8,49.8,117799,0
+PDS.US,D,20170830,000000,49,49.4,47.6,48.2,282165,0
+PDS.US,D,20170831,000000,48.4,51.4,48.1,51.2,202836,0
+PDS.US,D,20170901,000000,51.2,51.8,49.9,51.2,142396,0
+PDS.US,D,20170905,000000,52,53.3,51.6,52,178870,0
+PDS.US,D,20170906,000000,52.2,57,52.2,56.8,397753,0
+PDS.US,D,20170907,000000,55.8,56.6,54.8,54.8,147702,0
+PDS.US,D,20170908,000000,54.8,55,51.9,52.6,145274,0
+PDS.US,D,20170911,000000,52.8,55.4,52.7,54.6,153012,0
+PDS.US,D,20170912,000000,54.2,57.1,53.6,54.6,180212,0
+PDS.US,D,20170913,000000,55.6,57.6,55.6,56.8,290553,0
+PDS.US,D,20170914,000000,57.2,60,56.7,57.4,160653,0
+PDS.US,D,20170915,000000,57.4,58,56.7,57.4,129510,0
+PDS.US,D,20170918,000000,58.2,59.4,57,57.6,193928,0
+PDS.US,D,20170919,000000,57.8,59.2,56,56.6,201306,0
+PDS.US,D,20170920,000000,57.2,60,56.8,59.6,359265,0
+PDS.US,D,20170921,000000,59.2,60.4,58.4,59.8,166367,0
+PDS.US,D,20170922,000000,59.6,62.1,59.6,61.4,119781,0
+PDS.US,D,20170925,000000,62.8,64.8,61.6,61.8,273489,0
+PDS.US,D,20170926,000000,61.4,63.4,60.8,63.4,137904,0
+PDS.US,D,20170927,000000,63.8,64.6,62,63,165116,0
+PDS.US,D,20170928,000000,63.4,64.4,62.8,64,114021,0
+PDS.US,D,20170929,000000,63.4,64,62,62.4,136021,0
+PDS.US,D,20171002,000000,61.2,61.2,57.8,57.8,203062,0
+PDS.US,D,20171003,000000,58,59.2,57.8,58.4,86050,0
+PDS.US,D,20171004,000000,58.2,58.8,55.8,56.2,127387,0
+PDS.US,D,20171005,000000,56.2,58,56,57,82680,0
+PDS.US,D,20171006,000000,55.4,55.6,52.8,55.4,105637,0
+PDS.US,D,20171009,000000,55.1,55.8,54.8,55.4,25313,0
+PDS.US,D,20171010,000000,56.4,56.8,53.4,53.4,137669,0
+PDS.US,D,20171011,000000,53.4,53.8,51.4,51.8,100037,0
+PDS.US,D,20171012,000000,51.4,51.6,50,50.8,100154,0
+PDS.US,D,20171013,000000,51.6,52.4,51.4,51.6,73328,0
+PDS.US,D,20171016,000000,53,53.2,52,52.2,73816,0
+PDS.US,D,20171017,000000,52,52.6,51.6,52.4,67688,0
+PDS.US,D,20171018,000000,52.4,53,50.6,50.6,101431,0
+PDS.US,D,20171019,000000,50,50.6,49.6,49.6,69728,0
+PDS.US,D,20171020,000000,49.4,50.4,48.8,48.8,129398,0
+PDS.US,D,20171023,000000,49,49.6,47.4,47.6,78838,0
+PDS.US,D,20171024,000000,47.8,48.6,47.4,47.4,171712,0
+PDS.US,D,20171025,000000,47.2,47.6,45.2,46.2,139147,0
+PDS.US,D,20171026,000000,46.4,47.1,45.124,46.2,128542,0
+PDS.US,D,20171027,000000,47,51.2,46,50.8,199445,0
+PDS.US,D,20171030,000000,52.2,58.4,51.8,58,271509,0
+PDS.US,D,20171031,000000,58.2,60.2,56.2,59.8,209236,0
+PDS.US,D,20171101,000000,61,63.4,59.2,60.4,180024,0
+PDS.US,D,20171102,000000,60.6,61.8,58.2,58.6,172168,0
+PDS.US,D,20171103,000000,59,61.6,58.4,60.6,195828,0
+PDS.US,D,20171106,000000,61.6,63.2,60.8,62.6,271566,0
+PDS.US,D,20171107,000000,62.6,63.4,60,60.2,241066,0
+PDS.US,D,20171108,000000,60,63.6,58.82,63,207801,0
+PDS.US,D,20171109,000000,62.4,64.8,62.1,62.8,112156,0
+PDS.US,D,20171110,000000,63,63.9,62.6,63,120565,0
+PDS.US,D,20171113,000000,62.8,63.8,60.8,60.8,92568,0
+PDS.US,D,20171114,000000,60.2,60.584,55.6,55.8,116186,0
+PDS.US,D,20171115,000000,54.8,55.5,53,55,116936,0
+PDS.US,D,20171116,000000,54.8,56.3,53.4,53.6,154995,0
+PDS.US,D,20171117,000000,54.4,55.4,53.6,54.4,100355,0
+PDS.US,D,20171120,000000,53.6,54.2,52.6,53,84005,0
+PDS.US,D,20171121,000000,53.4,54.2,51.4,51.8,112582,0
+PDS.US,D,20171122,000000,52.6,53.8,52.6,52.6,98256,0
+PDS.US,D,20171124,000000,54.6,55.2,53.2,53.6,50914,0
+PDS.US,D,20171127,000000,52.8,54,49.8,50.2,141007,0
+PDS.US,D,20171128,000000,50.4,51.2,48.8,49.2,186531,0
+PDS.US,D,20171129,000000,49.2,54,49,53.4,213534,0
+PDS.US,D,20171130,000000,54.2,56.2,53.7,56,195395,0
+PDS.US,D,20171201,000000,57,59.8,56.6,59.2,168488,0
+PDS.US,D,20171204,000000,59.6,60.5,57.4,57.8,131302,0
+PDS.US,D,20171205,000000,57.4,58.2,55.8,55.8,116635,0
+PDS.US,D,20171206,000000,56.4,56.4,52.3,53,144534,0
+PDS.US,D,20171207,000000,52.8,54.4,52.8,53.2,125527,0
+PDS.US,D,20171208,000000,54,54.4,53.1,53.6,48158,0
+PDS.US,D,20171211,000000,54,56,54,55.2,89982,0
+PDS.US,D,20171212,000000,56,57.2,54.2,54.2,97436,0
+PDS.US,D,20171213,000000,54.4,55,52.4,52.6,68275,0
+PDS.US,D,20171214,000000,52,52.4,51,51.4,82841,0
+PDS.US,D,20171215,000000,51.6,51.8,50.2,50.6,121522,0
+PDS.US,D,20171218,000000,51,52.9,50.6,51.4,96174,0
+PDS.US,D,20171219,000000,51.6,51.8,50,50.2,155896,0
+PDS.US,D,20171220,000000,50.2,54,50.2,53.4,170337,0
+PDS.US,D,20171221,000000,53.4,58,53.2,57.4,136591,0
+PDS.US,D,20171222,000000,58,58,55.5,56.2,91919,0
+PDS.US,D,20171226,000000,56.4,59,56.2,58.2,40056,0
+PDS.US,D,20171227,000000,57.6,60.2,57.4,59,84525,0
+PDS.US,D,20171228,000000,59.2,61.2,59.2,60.8,88129,0
+PDS.US,D,20171229,000000,61.4,61.6,59.7,60.4,84813,0
+PDS.US,D,20180102,000000,61.2,64.8,61.2,64.2,160895,0
+PDS.US,D,20180103,000000,64.6,67.2,64.6,65.4,152031,0
+PDS.US,D,20180104,000000,66.6,67.2,64.208,66,135625,0
+PDS.US,D,20180105,000000,66.2,67,64.2,65.2,101070,0
+PDS.US,D,20180108,000000,65.2,66.6,63.6,66.4,109620,0
+PDS.US,D,20180109,000000,66.4,68.2,65.4,67.2,145023,0
+PDS.US,D,20180110,000000,67.8,68.8,66.8,67,115654,0
+PDS.US,D,20180111,000000,67.4,74.4,67,72,197242,0
+PDS.US,D,20180112,000000,72.4,76.4,72.2,74.2,265138,0
+PDS.US,D,20180116,000000,74.8,75.6,70.8,70.8,216063,0
+PDS.US,D,20180117,000000,71,73,69.4,71.8,137192,0
+PDS.US,D,20180118,000000,72.2,73.4,70.2,72,184400,0
+PDS.US,D,20180119,000000,71.4,75.6,70.4,75,212910,0
+PDS.US,D,20180122,000000,75.6,77.6,74.2,75.8,197418,0
+PDS.US,D,20180123,000000,76.2,77.8,74.3,76,159050,0
+PDS.US,D,20180124,000000,76.8,77.8,74,75.8,142599,0
+PDS.US,D,20180125,000000,76.4,77.602,74.8,74.8,116145,0
+PDS.US,D,20180126,000000,75.4,78.6,74.2,76.4,89402,0
+PDS.US,D,20180129,000000,76,77.2,73.4,75,131874,0
+PDS.US,D,20180130,000000,74,74.2,71.3,72.2,131427,0
+PDS.US,D,20180131,000000,72.4,73.8,70.6,72.6,200446,0
+PDS.US,D,20180201,000000,72.8,76.6,72.2,74,161641,0
+PDS.US,D,20180202,000000,72,74.4,70.6,71.4,195342,0
+PDS.US,D,20180205,000000,69.4,72.1,67,68.8,289474,0
+PDS.US,D,20180206,000000,66.8,72.526,66.8,71.8,253667,0
+PDS.US,D,20180207,000000,71.8,75,67.8,69.6,198747,0
+PDS.US,D,20180208,000000,70.4,72,68,68.2,369458,0
+PDS.US,D,20180209,000000,68.8,69.6,62,65.6,312006,0
+PDS.US,D,20180212,000000,67.2,68,64.8,66,183922,0
+PDS.US,D,20180213,000000,65.4,65.6,62.6,65.2,171325,0
+PDS.US,D,20180214,000000,68.4,69.2,68.4,68.4,190878,0
+PDS.US,D,20180215,000000,67.2,69.2,64,67.4,176450,0
+PDS.US,D,20180216,000000,66.4,69.8,66,68.2,124078,0
+PDS.US,D,20180220,000000,69.8,71,69.8,69.8,136681,0
+PDS.US,D,20180221,000000,69.8,70.3,67.2,68.2,124167,0
+PDS.US,D,20180222,000000,68.8,70.2,67.6,68.4,131827,0
+PDS.US,D,20180223,000000,68.4,70,67.6,69.2,98991,0
+PDS.US,D,20180226,000000,69.8,70,67.5,69.6,101345,0
+PDS.US,D,20180227,000000,69.6,71.7,67,67.4,139124,0
+PDS.US,D,20180228,000000,67.4,68,62.3,63,141205,0
+PDS.US,D,20180301,000000,62.8,63.2,60.2,62,197515,0
+PDS.US,D,20180302,000000,60.8,61.6,58.6,61.6,123195,0
+PDS.US,D,20180305,000000,61.4,65,61,64.4,103367,0
+PDS.US,D,20180306,000000,64.8,66,61.2,61.8,144924,0
+PDS.US,D,20180307,000000,61.2,62.4,58.4,59.4,114698,0
+PDS.US,D,20180308,000000,59.8,59.8,56.4,57.2,207184,0
+PDS.US,D,20180309,000000,58.2,58.8,57.084,57.4,96169,0
+PDS.US,D,20180312,000000,57.4,58.8,56.64,58.8,87438,0
+PDS.US,D,20180313,000000,58.6,59.7,57.4,58,94685,0
+PDS.US,D,20180314,000000,59,59,56.8,57.8,102909,0
+PDS.US,D,20180315,000000,58,58.2,55.7,56,108104,0
+PDS.US,D,20180316,000000,56.2,57,54.8,56.8,117810,0
+PDS.US,D,20180319,000000,56,56.6,54,54.4,72063,0
+PDS.US,D,20180320,000000,54.6,55.78,53,54.2,100946,0
+PDS.US,D,20180321,000000,54.8,60.6,54.6,59.6,156192,0
+PDS.US,D,20180322,000000,58.4,59.4,57.2,57.2,97886,0
+PDS.US,D,20180323,000000,58.2,59.5,57,57.6,93447,0
+PDS.US,D,20180326,000000,58,58,55.4,56.8,59629,0
+PDS.US,D,20180327,000000,57,57.4,54.8,55,71031,0
+PDS.US,D,20180328,000000,55.4,55.4,53.2,53.2,55117,0
+PDS.US,D,20180329,000000,53.4,56,53.4,55.4,55523,0
+PDS.US,D,20180402,000000,55.4,55.5,52,53,63925,0
+PDS.US,D,20180403,000000,54,54.6,52.3,54.4,48464,0
+PDS.US,D,20180404,000000,53,54.914,52.5,53.8,77787,0
+PDS.US,D,20180405,000000,54.2,58.4,54,56.4,149336,0
+PDS.US,D,20180406,000000,55.8,57.4,54.602,55.8,80790,0
+PDS.US,D,20180409,000000,56,58.5,54.8,54.8,134332,0
+PDS.US,D,20180410,000000,56,60.5,56,59.4,110826,0
+PDS.US,D,20180411,000000,60,62.6,59.4,61.6,91623,0
+PDS.US,D,20180412,000000,61.6,63.54,60,62.2,83404,0
+PDS.US,D,20180413,000000,62.2,64.2,61.6,61.8,55439,0
+PDS.US,D,20180416,000000,62,63,60.2,60.8,79410,0
+PDS.US,D,20180417,000000,60.4,62.8,60,62.4,54222,0
+PDS.US,D,20180418,000000,64,66.2,63,65.4,80132,0
+PDS.US,D,20180419,000000,65.8,68.2,64.6,65.2,102516,0
+PDS.US,D,20180420,000000,64.2,65.2,63.25,64,63620,0
+PDS.US,D,20180423,000000,63,66.1,62.2,63.8,81443,0
+PDS.US,D,20180424,000000,64.4,65.8,61.8,63.2,95253,0
+PDS.US,D,20180425,000000,62.6,65.4,61.6,64.6,122181,0
+PDS.US,D,20180426,000000,65.6,69.3,65.2,67.4,104507,0
+PDS.US,D,20180427,000000,67.2,71,67.2,69.2,114720,0
+PDS.US,D,20180430,000000,69.2,72.4,68.8,71.2,110344,0
+PDS.US,D,20180501,000000,70.8,71.1,67.6,67.6,84931,0
+PDS.US,D,20180502,000000,67.8,71.8,67.8,70.6,106158,0
+PDS.US,D,20180503,000000,69.8,70.6,68,69.2,75947,0
+PDS.US,D,20180504,000000,68.8,70.998,68.2,69.6,79709,0
+PDS.US,D,20180507,000000,71,73.8,70.2,70.2,101440,0
+PDS.US,D,20180508,000000,70.2,71.8,68,70.8,141656,0
+PDS.US,D,20180509,000000,72.8,73.9,71.9,72.2,93161,0
+PDS.US,D,20180510,000000,72.4,74.4,71.8,73.6,81113,0
+PDS.US,D,20180511,000000,73.6,74,72.4,73,59984,0
+PDS.US,D,20180514,000000,74,75.8,73.4,75,89360,0
+PDS.US,D,20180515,000000,75.2,78,74.6,77.6,74547,0
+PDS.US,D,20180516,000000,77.8,79.9,76.8,78.2,112899,0
+PDS.US,D,20180517,000000,79.2,82,78.6,80.6,104302,0
+PDS.US,D,20180518,000000,82.6,82.8,81,81,110072,0
+PDS.US,D,20180521,000000,82,82.6,81,81.2,41915,0
+PDS.US,D,20180522,000000,81,82.4,78.6,78.8,98654,0
+PDS.US,D,20180523,000000,77.8,80.4,74.6,76.4,98736,0
+PDS.US,D,20180524,000000,74,76.6,72.816,75.8,107634,0
+PDS.US,D,20180525,000000,72.8,72.998,69.8,71.2,95962,0
+PDS.US,D,20180529,000000,70,70.8,69.2,70.2,65928,0
+PDS.US,D,20180530,000000,71.2,72.6,70.4,72,72756,0
+PDS.US,D,20180531,000000,71,72.5,69.1,69.4,86394,0
+PDS.US,D,20180601,000000,69.8,70.368,67.4,68.2,57751,0
+PDS.US,D,20180604,000000,68.6,68.8,64.4,65.4,71990,0
+PDS.US,D,20180605,000000,64.8,66.762,64.8,65.8,38242,0
+PDS.US,D,20180606,000000,66,67.198,65.2,66.6,48078,0
+PDS.US,D,20180607,000000,66.8,69.4,66.8,69.2,72558,0
+PDS.US,D,20180608,000000,69,69.1,66.4,67,70749,0
+PDS.US,D,20180611,000000,66,66.6,65.4,66,38943,0
+PDS.US,D,20180612,000000,66.2,67.4,65.6,66.6,56343,0
+PDS.US,D,20180613,000000,66.4,70.7,66.4,69.4,107151,0
+PDS.US,D,20180614,000000,69.6,70.2,68,68.6,74359,0
+PDS.US,D,20180615,000000,68.4,68.4,63.2,63.2,107540,0
+PDS.US,D,20180618,000000,63,65.4,63,64,72024,0
+PDS.US,D,20180619,000000,62.8,63.2,61.3,63,47050,0
+PDS.US,D,20180620,000000,63.4,64.6,63.2,64.4,60191,0
+PDS.US,D,20180621,000000,63.4,63.4,60.6,61,116041,0
+PDS.US,D,20180622,000000,63.2,65.8,63,65.4,98003,0
+PDS.US,D,20180625,000000,64.8,65.4,63.2,64,76826,0
+PDS.US,D,20180626,000000,65.2,66.4,62.9,65.8,109506,0
+PDS.US,D,20180627,000000,67.2,69.2,66.6,66.6,87919,0
+PDS.US,D,20180628,000000,67,67,64.6,65.8,64990,0
+PDS.US,D,20180629,000000,66.4,67.4,66,66.4,53289,0
+PDS.US,D,20180702,000000,65.4,65.6,63.6,64.2,38237,0
+PDS.US,D,20180703,000000,66.2,68.2,65.6,66.6,42069,0
+PDS.US,D,20180705,000000,66.6,67,65.6,65.6,32960,0
+PDS.US,D,20180706,000000,65.6,68.2,64.8,67.8,41132,0
+PDS.US,D,20180709,000000,69,73.6,68.8,72.2,119951,0
+PDS.US,D,20180710,000000,74.4,76.6,73,74.4,140702,0
+PDS.US,D,20180711,000000,73,75.5,70.7,71.6,105374,0
+PDS.US,D,20180712,000000,75.2,75.8,72.4,74,106969,0
+PDS.US,D,20180713,000000,75,77.198,73,73,83709,0
+PDS.US,D,20180716,000000,71.6,72.6,70.5,72.4,61023,0
+PDS.US,D,20180717,000000,71.8,73,71.068,72.4,36766,0
+PDS.US,D,20180718,000000,71.8,73.8,71.8,72.8,109386,0
+PDS.US,D,20180719,000000,71.6,74.2,71.6,73.2,95876,0
+PDS.US,D,20180720,000000,73.8,74.6,72.4,73,61966,0
+PDS.US,D,20180723,000000,72.8,73,69,69.4,97116,0
+PDS.US,D,20180724,000000,69.6,70.6,68.4,68.6,58224,0
+PDS.US,D,20180725,000000,68.6,69.2,67.6,69.2,75086,0
+PDS.US,D,20180726,000000,66.8,71.7,66.2,71.2,160318,0
+PDS.US,D,20180727,000000,71.8,71.8,69.2,70.2,77454,0
+PDS.US,D,20180730,000000,72,73.4,71.6,72.6,77046,0
+PDS.US,D,20180731,000000,72.4,72.8,70.2,72.6,78472,0
+PDS.US,D,20180801,000000,71.8,73.4,70.2,73.2,71394,0
+PDS.US,D,20180802,000000,72,74.2,71.6,73,54002,0
+PDS.US,D,20180803,000000,73.2,74.1,72.2,72.6,57134,0
+PDS.US,D,20180806,000000,73,73.2,70.8,71.2,34795,0
+PDS.US,D,20180807,000000,71.8,74.2,71.6,72.6,70781,0
+PDS.US,D,20180808,000000,71.6,73.8,71.468,72.6,81070,0
+PDS.US,D,20180809,000000,72.4,73,71.6,71.6,61026,0
+PDS.US,D,20180810,000000,71.2,74.6,69.8,74.2,92488,0
+PDS.US,D,20180813,000000,74,75.4,72.2,73.4,101154,0
+PDS.US,D,20180814,000000,74.4,76.4,74.4,75.8,92742,0
+PDS.US,D,20180815,000000,74.4,75,70.3,70.6,100715,0
+PDS.US,D,20180816,000000,71.2,71.716,69.2,70.4,61001,0
+PDS.US,D,20180817,000000,73,74.6,71.2,74.2,77897,0
+PDS.US,D,20180820,000000,74,76.4,73.2,76,51099,0
+PDS.US,D,20180821,000000,77,77.8,76,76.4,72402,0
+PDS.US,D,20180822,000000,77.6,80.4,77.2,80,81265,0
+PDS.US,D,20180823,000000,79.2,80.3,77.8,79.8,49729,0
+PDS.US,D,20180824,000000,80.6,81.6,79.2,79.8,36676,0
+PDS.US,D,20180827,000000,80,82,80,81.4,52516,0
+PDS.US,D,20180828,000000,81.8,82.4,80.4,80.6,57531,0
+PDS.US,D,20180829,000000,80.8,82.2,80.2,81.6,40961,0
+PDS.US,D,20180830,000000,81.6,81.6,78.4,79.4,45260,0
+PDS.US,D,20180831,000000,78.6,78.6,76.6,77.8,35550,0
+PDS.US,D,20180904,000000,78,78.598,75.6,76.8,51853,0
+PDS.US,D,20180905,000000,74.2,74.2,70.8,71.2,89014,0
+PDS.US,D,20180906,000000,71,71,67.3,69,94681,0
+PDS.US,D,20180907,000000,68.2,70.2,66,70.2,67578,0
+PDS.US,D,20180910,000000,70.6,71.4,68.4,68.8,50642,0
+PDS.US,D,20180911,000000,69,73.2,68.4,72.2,49788,0
+PDS.US,D,20180912,000000,73.4,75.2,73.2,73.4,51146,0
+PDS.US,D,20180913,000000,72.8,73.6,71,71.4,41573,0
+PDS.US,D,20180914,000000,71.4,72.6,70.6,72.4,36010,0
+PDS.US,D,20180917,000000,72.8,73,70.602,71.6,39040,0
+PDS.US,D,20180918,000000,73,74.2,72.4,74,42415,0
+PDS.US,D,20180919,000000,74,76.4,73.8,75.8,47912,0
+PDS.US,D,20180920,000000,77,77,73.6,75.4,49329,0
+PDS.US,D,20180921,000000,75.4,76,72.8,73,82490,0
+PDS.US,D,20180924,000000,73.6,75.8,71.4,71.8,85528,0
+PDS.US,D,20180925,000000,72.6,73.8,71.6,72.6,58750,0
+PDS.US,D,20180926,000000,71.6,72,68.4,68.8,55777,0
+PDS.US,D,20180927,000000,69.2,69.8,68,69.6,49755,0
+PDS.US,D,20180928,000000,69.4,70.6,68.6,69.2,41561,0
+PDS.US,D,20181001,000000,69.8,70.8,68.8,70,57155,0
+PDS.US,D,20181002,000000,70,71.4,67.2,68.2,54020,0
+PDS.US,D,20181003,000000,68.8,70.2,66.4,70,59474,0
+PDS.US,D,20181004,000000,70,71,68.4,68.8,74853,0
+PDS.US,D,20181005,000000,66.8,69,64.6,66.8,334038,0
+PDS.US,D,20181008,000000,66.4,66.8,64.8,65,42138,0
+PDS.US,D,20181009,000000,66.4,67.5,65.6,66.4,78972,0
+PDS.US,D,20181010,000000,66.4,66.4,62.6,63.4,74424,0
+PDS.US,D,20181011,000000,62.2,63.6,61.2,62,79840,0
+PDS.US,D,20181012,000000,63.6,64.2,62,62.4,49955,0
+PDS.US,D,20181015,000000,62.2,62.4,60.2,60.8,55607,0
+PDS.US,D,20181016,000000,61.6,61.6,60.4,60.6,46194,0
+PDS.US,D,20181017,000000,59.8,60.2,58.7,59.2,50083,0
+PDS.US,D,20181018,000000,58.6,59.4,57.4,57.8,60796,0
+PDS.US,D,20181019,000000,58,59.8,57.296,57.4,43982,0
+PDS.US,D,20181022,000000,57,57.4,55.6,55.8,44723,0
+PDS.US,D,20181023,000000,54.2,54.8,52.4,53.4,109757,0
+PDS.US,D,20181024,000000,53.4,53.8,50.9,51.6,91055,0
+PDS.US,D,20181025,000000,51,51.4,47.8,49.4,246495,0
+PDS.US,D,20181026,000000,49.4,50.5,48.4,50,73310,0
+PDS.US,D,20181029,000000,50.4,50.4,46.8,47.4,93235,0
+PDS.US,D,20181030,000000,46.6,49.4,46.2,48.6,136700,0
+PDS.US,D,20181031,000000,48.8,50.4,48,48.2,113351,0
+PDS.US,D,20181101,000000,48.6,50.3,48,48.4,59614,0
+PDS.US,D,20181102,000000,48.6,49.2,47.2,48.2,33535,0
+PDS.US,D,20181105,000000,49,50.2,48.2,49,38714,0
+PDS.US,D,20181106,000000,49.4,49.8,48,49,38155,0
+PDS.US,D,20181107,000000,50,54.4,50,53.8,87064,0
+PDS.US,D,20181108,000000,54.4,55.2,52.2,52.6,67587,0
+PDS.US,D,20181109,000000,51.8,53.8,50.6,52.2,216440,0
+PDS.US,D,20181112,000000,53,53.2,49,49,54212,0
+PDS.US,D,20181113,000000,49,49.7,47.2,48,116236,0
+PDS.US,D,20181114,000000,49.4,50,47.6,49,83702,0
+PDS.US,D,20181115,000000,49.2,50.4,49,49.6,45898,0
+PDS.US,D,20181116,000000,50,51.2,48.1,49.4,85254,0
+PDS.US,D,20181119,000000,50.6,53.6,50.4,52.4,55772,0
+PDS.US,D,20181120,000000,51.2,52.2,49.4,49.8,72584,0
+PDS.US,D,20181121,000000,50.2,52,50.2,51.2,52986,0
+PDS.US,D,20181123,000000,50,50.8,47.8,48.4,31606,0
+PDS.US,D,20181126,000000,50,50.2,48.1,48.6,41487,0
+PDS.US,D,20181127,000000,48.2,50.1,47.202,49.8,79359,0
+PDS.US,D,20181128,000000,49.6,50.6,48.2,49.4,62009,0
+PDS.US,D,20181129,000000,48.2,48.6,44.2,46.4,128571,0
+PDS.US,D,20181130,000000,45.4,46.4,43.8,46,45896,0
+PDS.US,D,20181203,000000,46,48.6,46,46.6,71142,0
+PDS.US,D,20181204,000000,46.8,47,43.4,43.4,52819,0
+PDS.US,D,20181206,000000,42,42.6,40.6,42,90374,0
+PDS.US,D,20181207,000000,43.6,44.8,41.8,42.2,49674,0
+PDS.US,D,20181210,000000,41.4,41.8,38.8,39,110099,0
+PDS.US,D,20181211,000000,40.4,40.796,37.3,37.8,96963,0
+PDS.US,D,20181212,000000,38.8,41.6,38.6,39.6,57178,0
+PDS.US,D,20181213,000000,39.6,41,39,39.4,78480,0
+PDS.US,D,20181214,000000,38.6,39.8,37.2,37.2,133343,0
+PDS.US,D,20181217,000000,37.2,38.2,36.248,36.6,97177,0
+PDS.US,D,20181218,000000,36.8,37,35.2,35.2,81339,0
+PDS.US,D,20181219,000000,35.4,37.6,35.2,35.2,74244,0
+PDS.US,D,20181220,000000,34.8,36.4,34.8,35.4,135288,0
+PDS.US,D,20181221,000000,36,37,33.6,34,99118,0
+PDS.US,D,20181224,000000,33,34.6,33,33.8,29411,0
+PDS.US,D,20181226,000000,34.6,35.4,32.4,35.4,51001,0
+PDS.US,D,20181227,000000,34.8,35.6,33.1,34.2,46741,0
+PDS.US,D,20181228,000000,34.4,36,34.2,34.8,61181,0
+PDS.US,D,20181231,000000,35.4,36.1,33.6,34.8,56989,0
+PDS.US,D,20190102,000000,34.6,37.4,33.4,36.2,57356,0
+PDS.US,D,20190103,000000,36.6,39.2,36,38.4,96951,0
+PDS.US,D,20190104,000000,39.4,40.5,38.6,40,82723,0
+PDS.US,D,20190107,000000,40.8,41.2,39.4,40.6,67789,0
+PDS.US,D,20190108,000000,41.2,41.6,39.4,40.4,34083,0
+PDS.US,D,20190109,000000,41.4,45,41.3,44.8,58348,0
+PDS.US,D,20190110,000000,43.2,45.9,42.4,44.6,45520,0
+PDS.US,D,20190111,000000,43.8,45.3,43.1,44.4,71129,0
+PDS.US,D,20190114,000000,43.8,44.4,41.8,42.4,57949,0
+PDS.US,D,20190115,000000,42.4,45.2,42.2,44.8,85774,0
+PDS.US,D,20190116,000000,45.8,47.6,43.6,43.6,68018,0
+PDS.US,D,20190117,000000,43.4,43.8,41.6,43,53055,0
+PDS.US,D,20190118,000000,43.8,43.8,41.3,43.4,91140,0
+PDS.US,D,20190122,000000,42.6,42.6,40.6,41.2,45591,0
+PDS.US,D,20190123,000000,41.2,41.4,38,39,105008,0
+PDS.US,D,20190124,000000,39,39,37.6,38.2,144210,0
+PDS.US,D,20190125,000000,38.4,39.4,38,38.6,137375,0
+PDS.US,D,20190128,000000,38.6,38.6,37.2,38.2,58668,0
+PDS.US,D,20190129,000000,38.6,39.2,36.8,37,89872,0
+PDS.US,D,20190130,000000,37.8,43,37.6,42.2,159217,0
+PDS.US,D,20190131,000000,42.8,46.4,42.6,43.6,124665,0
+PDS.US,D,20190201,000000,44.2,45,42.8,44.2,71557,0
+PDS.US,D,20190204,000000,43.6,44,42.204,42.8,32648,0
+PDS.US,D,20190205,000000,43,43,41.4,42.8,30382,0
+PDS.US,D,20190206,000000,42.4,44.598,42,43.8,62162,0
+PDS.US,D,20190207,000000,43.6,43.6,40.4,40.4,62199,0
+PDS.US,D,20190208,000000,40.2,40.402,39,39,53215,0
+PDS.US,D,20190211,000000,39.2,41.4,38.2,40.8,42958,0
+PDS.US,D,20190212,000000,42,42.3,40.9,41.4,31906,0
+PDS.US,D,20190213,000000,41.4,43.4,41.4,42.4,54345,0
+PDS.US,D,20190214,000000,43.8,51,43.8,48.6,255307,0
+PDS.US,D,20190215,000000,49,51.3,48.202,49,100639,0
+PDS.US,D,20190219,000000,49,52.8,48.6,52.4,77717,0
+PDS.US,D,20190220,000000,52.6,55.6,52,52.2,97044,0
+PDS.US,D,20190221,000000,52,52.8,50,50,77712,0
+PDS.US,D,20190222,000000,50.8,52.494,49.8,51.4,85911,0
+PDS.US,D,20190225,000000,51.8,52.4,51,51.2,43939,0
+PDS.US,D,20190226,000000,51.2,51.8,50.4,51.2,50826,0
+PDS.US,D,20190227,000000,51.8,52.6,50.2,51,32810,0
+PDS.US,D,20190228,000000,50.8,50.8,48.8,50.4,43537,0
+PDS.US,D,20190301,000000,50.6,52.4,50.2,51.2,53886,0
+PDS.US,D,20190304,000000,51.6,51.8,49.2,50.4,39486,0
+PDS.US,D,20190305,000000,50.4,50.8,48.8,49.2,30427,0
+PDS.US,D,20190306,000000,49,49.1,47,47.4,56002,0
+PDS.US,D,20190307,000000,47.6,47.798,45.8,46.4,23619,0
+PDS.US,D,20190308,000000,45.8,46.798,44.2,46.2,27701,0
+PDS.US,D,20190311,000000,46.6,48.3,46.4,46.6,41501,0
+PDS.US,D,20190312,000000,46.8,48,46.6,47.2,38658,0
+PDS.US,D,20190313,000000,47.4,48.2,46.4,47.6,56350,0
+PDS.US,D,20190314,000000,47.4,48,46.6,47.6,47154,0
+PDS.US,D,20190315,000000,46.2,46.6,44.9,45.8,67343,0
+PDS.US,D,20190318,000000,46,48,45.8,48,61095,0
+PDS.US,D,20190319,000000,48.2,49.7,48.1,49,47077,0
+PDS.US,D,20190320,000000,49,51.9,48.3,49.6,77194,0
+PDS.US,D,20190321,000000,49.2,52,49.2,50.6,48657,0
+PDS.US,D,20190322,000000,50,50,48.2,48.4,60405,0
+PDS.US,D,20190325,000000,47.8,49.2,47.4,48.2,22402,0
+PDS.US,D,20190326,000000,49.4,49.6,47.8,47.8,56129,0
+PDS.US,D,20190327,000000,47.8,48.5,46.2,46.8,65308,0
+PDS.US,D,20190328,000000,47,47.2,45.4,47.2,46956,0
+PDS.US,D,20190329,000000,48.4,48.4,46.4,47.8,39871,0
+PDS.US,D,20190401,000000,48.2,50.6,47.8,50.4,51278,0
+PDS.US,D,20190402,000000,50.2,51.2,49.2,50,36379,0
+PDS.US,D,20190403,000000,50,51.6,49.7,50.4,38373,0
+PDS.US,D,20190404,000000,50.2,50.6,48.8,50.2,40367,0
+PDS.US,D,20190405,000000,50.2,52.6,50.2,52.2,51531,0
+PDS.US,D,20190408,000000,52.4,55,52,54.4,78374,0
+PDS.US,D,20190409,000000,54.4,55.8,53.4,54,62059,0
+PDS.US,D,20190410,000000,54.4,55.5,53.4,55.2,39705,0
+PDS.US,D,20190411,000000,54.8,55.7,53.6,54.2,37212,0
+PDS.US,D,20190412,000000,55.6,56,54.6,55.2,32952,0
+PDS.US,D,20190415,000000,55.4,55.4,53.5,54,30664,0
+PDS.US,D,20190416,000000,54,55.6,53,55.6,54095,0
+PDS.US,D,20190417,000000,56,56.2,55,55.8,29975,0
+PDS.US,D,20190418,000000,55.4,57.4,54.6,57.2,64790,0
+PDS.US,D,20190422,000000,58.4,59.8,57.3,57.8,66087,0
+PDS.US,D,20190423,000000,57.4,58.9,57,58.6,34510,0
+PDS.US,D,20190424,000000,58.8,58.8,55.4,56.2,49533,0
+PDS.US,D,20190425,000000,58,60.2,53.6,53.6,113571,0
+PDS.US,D,20190426,000000,53.4,54.2,51.6,52,68354,0
+PDS.US,D,20190429,000000,52.2,52.6,50.4,50.8,36488,0
+PDS.US,D,20190430,000000,51.2,51.6,48.6,48.8,83167,0
+PDS.US,D,20190501,000000,48.8,49.186,46.4,46.6,34012,0
+PDS.US,D,20190502,000000,46,46.4,44.4,44.6,96312,0
+PDS.US,D,20190503,000000,45.4,46.4,44.6,46,46122,0
+PDS.US,D,20190506,000000,45.2,46.2,44.4,45.6,32257,0
+PDS.US,D,20190507,000000,45.4,45.4,43,44,82869,0
+PDS.US,D,20190508,000000,43.8,44.9,43.8,44,31232,0
+PDS.US,D,20190509,000000,43.4,45.5,43.2,45.4,44827,0
+PDS.US,D,20190510,000000,45.2,45.2,43.7,44.6,31602,0
+PDS.US,D,20190513,000000,44,44.5,42.1,42.2,40025,0
+PDS.US,D,20190514,000000,42.8,43.8,42.2,43.4,48894,0
+PDS.US,D,20190515,000000,43,43.4,42,43.2,40935,0
+PDS.US,D,20190516,000000,43.4,44.4,43,43.6,28795,0
+PDS.US,D,20190517,000000,43.6,43.6,42.2,42.2,42052,0
+PDS.US,D,20190520,000000,42.8,43.2,42,42.6,27224,0
+PDS.US,D,20190521,000000,42.8,43.6,42,43,33456,0
+PDS.US,D,20190522,000000,42.8,43.2,40.4,41.2,43224,0
+PDS.US,D,20190523,000000,40,40.2,37.8,37.8,80946,0
+PDS.US,D,20190524,000000,39,39,37,38,47517,0
+PDS.US,D,20190528,000000,38.2,38.6,37,37,55460,0
+PDS.US,D,20190529,000000,36.2,36.5,35.2,36.4,80475,0
+PDS.US,D,20190530,000000,36.8,37.4,35.2,36.4,61157,0
+PDS.US,D,20190531,000000,35.6,36.9,35,36.2,32989,0
+PDS.US,D,20190603,000000,36.8,38.3,36.6,37.2,38069,0
+PDS.US,D,20190604,000000,37.8,40,37.8,38.2,81685,0
+PDS.US,D,20190605,000000,38.2,38.6,35.6,36,49271,0
+PDS.US,D,20190606,000000,36,36.8,35.2,36.2,40127,0
+PDS.US,D,20190607,000000,36.4,37,35.8,36.6,46284,0
+PDS.US,D,20190610,000000,36.6,37,35,35.8,50763,0
+PDS.US,D,20190611,000000,35.8,36.5,35.5,36.2,37682,0
+PDS.US,D,20190612,000000,35.8,36.2,33,33,62901,0
+PDS.US,D,20190613,000000,34.4,34.8,33,34.4,112015,0
+PDS.US,D,20190614,000000,34.4,34.6,33,33,69152,0
+PDS.US,D,20190617,000000,33.2,34.396,33,33.6,61105,0
+PDS.US,D,20190618,000000,34.4,35.6,33.6,34,81061,0
+PDS.US,D,20190619,000000,34.2,35.2,33.2,34.4,65124,0
+PDS.US,D,20190620,000000,35.6,39,35.6,37.6,78370,0
+PDS.US,D,20190621,000000,38.8,38.8,36.5,38,69034,0
+PDS.US,D,20190624,000000,38.2,38.2,36,36.2,36140,0
+PDS.US,D,20190625,000000,36.2,37.1,36,36.6,31435,0
+PDS.US,D,20190626,000000,37.4,39.3,36.9,38.2,43104,0
+PDS.US,D,20190627,000000,38,38.2,36.6,37,26262,0
+PDS.US,D,20190628,000000,37,37.8,36.6,37.8,19767,0
+PDS.US,D,20190701,000000,38.6,41.6,38.6,39,74563,0
+PDS.US,D,20190702,000000,38.6,38.6,36.5,37.4,66274,0
+PDS.US,D,20190703,000000,37.6,37.8,36.6,37.2,23719,0
+PDS.US,D,20190705,000000,37.4,37.4,36.202,37.4,19085,0
+PDS.US,D,20190708,000000,37.4,37.5,35.4,35.6,33112,0
+PDS.US,D,20190709,000000,35.4,35.4,34.4,35,27952,0
+PDS.US,D,20190710,000000,35.2,37.6,35.2,37.6,42702,0
+PDS.US,D,20190711,000000,37.6,37.8,36.2,37.2,22226,0
+PDS.US,D,20190712,000000,37,37.4,36.2,36.6,23291,0
+PDS.US,D,20190715,000000,36.4,36.6,34.1,34.6,33657,0
+PDS.US,D,20190716,000000,34.4,35.6,34.2,34.6,25080,0
+PDS.US,D,20190717,000000,34.4,34.6,32.8,33,50447,0
+PDS.US,D,20190718,000000,32.8,33.8,32.4,33.6,30815,0
+PDS.US,D,20190719,000000,33.6,34.2,32.8,34,21690,0
+PDS.US,D,20190722,000000,34,34.806,33.4,34.6,25353,0
+PDS.US,D,20190723,000000,34.6,35,34,34.2,16540,0
+PDS.US,D,20190724,000000,34.6,35.2,34,34.8,31329,0
+PDS.US,D,20190725,000000,35.2,36.2,32.8,33.2,54505,0
+PDS.US,D,20190726,000000,32.8,33.1,31.206,32.2,44998,0
+PDS.US,D,20190729,000000,32.2,32.8,31.7,32.4,42882,0
+PDS.US,D,20190730,000000,32,35.2,31.8,35,59201,0
+PDS.US,D,20190731,000000,35.2,37,34.2,34.2,45495,0
+PDS.US,D,20190801,000000,34.2,34.9,31.82,32.6,47240,0
+PDS.US,D,20190802,000000,32.2,32.8,30.6,31.2,47840,0
+PDS.US,D,20190805,000000,30.6,30.6,29.194,29.4,31997,0
+PDS.US,D,20190806,000000,29.8,31,28.8,29,47251,0
+PDS.US,D,20190807,000000,28.6,29,26.4,28.4,54680,0
+PDS.US,D,20190808,000000,29,29.4,27.6,29,38169,0
+PDS.US,D,20190809,000000,29,29.4,27.2,27.4,38594,0
+PDS.US,D,20190812,000000,27.4,27.6,25.2,25.2,53808,0
+PDS.US,D,20190813,000000,24.4,26.2,23.7,23.8,81157,0
+PDS.US,D,20190814,000000,23.6,23.6,21.8,22.2,59785,0
+PDS.US,D,20190815,000000,22.4,22.4,21.4,22,36491,0
+PDS.US,D,20190816,000000,21.8,22.6,21.6,21.8,71465,0
+PDS.US,D,20190819,000000,22.4,26,22.4,25.2,100479,0
+PDS.US,D,20190820,000000,26.2,26.2,24,24,81543,0
+PDS.US,D,20190821,000000,24.4,24.6,22.8,23,67595,0
+PDS.US,D,20190822,000000,23,23.8,22.4,22.4,70215,0
+PDS.US,D,20190823,000000,22.2,22.8,21.4,21.4,52692,0
+PDS.US,D,20190826,000000,21.6,22.2,20.6,21.2,76049,0
+PDS.US,D,20190827,000000,21.2,22.4,21.2,21.8,58382,0
+PDS.US,D,20190828,000000,22.2,23.4,21.6,23,82673,0
+PDS.US,D,20190829,000000,23.6,25.4,23.2,24.8,51185,0
+PDS.US,D,20190830,000000,25,25,23.6,24,57840,0
+PDS.US,D,20190903,000000,23.4,24.8,22.8,24.2,49840,0
+PDS.US,D,20190904,000000,25,26.6,25,25.8,100312,0
+PDS.US,D,20190905,000000,26,27.2,25.6,27,59062,0
+PDS.US,D,20190906,000000,26.6,27.8,25.8,27.4,47593,0
+PDS.US,D,20190909,000000,27.4,30.2,27.4,29,49097,0
+PDS.US,D,20190910,000000,29.2,29.8,27.4,28.6,104063,0
+PDS.US,D,20190911,000000,28.8,30,27.8,28,63204,0
+PDS.US,D,20190912,000000,27.8,27.8,26.8,27.2,91934,0
+PDS.US,D,20190913,000000,27.6,28.2,27.2,28.2,47471,0
+PDS.US,D,20190916,000000,30.8,31.338,29.4,30.4,100676,0
+PDS.US,D,20190917,000000,30.6,30.6,28.6,29,71388,0
+PDS.US,D,20190918,000000,28.4,29,27.2,27.4,45389,0
+PDS.US,D,20190919,000000,28,28.4,27.6,27.6,39402,0
+PDS.US,D,20190920,000000,27.6,28.2,26.6,28,43729,0
+PDS.US,D,20190923,000000,27.6,29,27.5,28.6,35870,0
+PDS.US,D,20190924,000000,28.8,28.8,25.6,26.2,62426,0
+PDS.US,D,20190925,000000,25.4,26,25.2,25.4,45673,0
+PDS.US,D,20190926,000000,24.8,25.4,23.9,24.4,56214,0
+PDS.US,D,20190927,000000,24,25.1,23.6,23.6,34989,0
+PDS.US,D,20190930,000000,23.2,23.464,22.2,22.8,44617,0
+PDS.US,D,20191001,000000,22.8,23.402,22.6,22.8,43357,0
+PDS.US,D,20191002,000000,22.8,23.1,21,21.2,65120,0
+PDS.US,D,20191003,000000,21,22.6,20.8,22.4,61630,0
+PDS.US,D,20191004,000000,22.8,23.2,21.4,21.6,41022,0
+PDS.US,D,20191007,000000,22.2,22.6,21.2,21.6,41802,0
+PDS.US,D,20191008,000000,21.2,21.6,20.6,20.6,53799,0
+PDS.US,D,20191009,000000,21,21.4,20,20.2,53483,0
+PDS.US,D,20191010,000000,20.6,21.1,20.2,20.6,20133,0
+PDS.US,D,20191011,000000,21.2,21.4,20.8,21,56327,0
+PDS.US,D,20191014,000000,20.8,22,20.6,21.6,29185,0
+PDS.US,D,20191015,000000,21.6,22.2,20.8,21.4,41619,0
+PDS.US,D,20191016,000000,21.2,22.4,21.2,21.6,35580,0
+PDS.US,D,20191017,000000,21.4,21.8,21,21,33223,0
+PDS.US,D,20191018,000000,21.2,22,21,21.2,30810,0
+PDS.US,D,20191021,000000,21.4,22.2,21.4,22,29386,0
+PDS.US,D,20191022,000000,22,22.4,21.6,21.6,35266,0
+PDS.US,D,20191023,000000,21.2,21.6,20.8,21.2,59257,0
+PDS.US,D,20191024,000000,22,22.2,20.6,21,69174,0
+PDS.US,D,20191025,000000,21,23,20.6,23,57502,0
+PDS.US,D,20191028,000000,23.4,24.4,22.6,23,37447,0
+PDS.US,D,20191029,000000,23,23.4,21.8,22.4,60412,0
+PDS.US,D,20191030,000000,22.4,22.4,21.4,21.4,29500,0
+PDS.US,D,20191031,000000,21.6,21.6,20.8,21,27965,0
+PDS.US,D,20191101,000000,21.2,22.3,21.188,22.2,41684,0
+PDS.US,D,20191104,000000,22.2,23.2,22,23.2,69634,0
+PDS.US,D,20191105,000000,23.2,23.4,22.2,22.8,53248,0
+PDS.US,D,20191106,000000,22.6,23,21.8,21.8,57846,0
+PDS.US,D,20191107,000000,22.2,22.796,21.8,22.2,37274,0
+PDS.US,D,20191108,000000,21.8,22,21,21.6,65308,0
+PDS.US,D,20191111,000000,21.2,22.4,20.8,22,43253,0
+PDS.US,D,20191112,000000,21.8,22.2,21,21.6,32751,0
+PDS.US,D,20191113,000000,21,21.4,20.6,20.8,33636,0
+PDS.US,D,20191114,000000,20.8,21.1,20.2,20.4,43999,0
+PDS.US,D,20191115,000000,20.6,21.4,20.6,20.8,29717,0
+PDS.US,D,20191118,000000,20.8,21,20.2,20.2,18977,0
+PDS.US,D,20191119,000000,20.2,20.592,20,20,19913,0
+PDS.US,D,20191120,000000,20,21,19.884,20,42004,0
+PDS.US,D,20191121,000000,20.4,21.1,20,20.8,32642,0
+PDS.US,D,20191122,000000,21,21.4,20.7,21,15997,0
+PDS.US,D,20191125,000000,20.6,21.3,20.5,20.8,40215,0
+PDS.US,D,20191126,000000,20.8,21.4,20.8,20.8,19491,0
+PDS.US,D,20191127,000000,21.2,21.2,20.8,20.8,24302,0
+PDS.US,D,20191129,000000,20.6,21.4,20.6,21.2,18356,0
+PDS.US,D,20191202,000000,21.6,22.4,21.3,21.4,22549,0
+PDS.US,D,20191203,000000,21.6,21.6,20.9,21,12110,0
+PDS.US,D,20191204,000000,21.2,22.4,21.2,22.2,38832,0
+PDS.US,D,20191205,000000,22,22.7,21.8,22.4,24427,0
+PDS.US,D,20191206,000000,22.2,25.2,22.2,25.2,83978,0
+PDS.US,D,20191209,000000,25.2,26,24.7,25.6,47217,0
+PDS.US,D,20191210,000000,26,26.4,24.6,24.6,47858,0
+PDS.US,D,20191211,000000,24.8,25.2,24.6,25,40678,0
+PDS.US,D,20191212,000000,25,26,25,25.2,38198,0
+PDS.US,D,20191213,000000,25.2,26,25.2,26,25702,0
+PDS.US,D,20191216,000000,25.8,26.4,25.8,26.2,26168,0
+PDS.US,D,20191217,000000,26.6,28.4,26.4,27.2,74446,0
+PDS.US,D,20191218,000000,27,28.6,26.8,28.4,44907,0
+PDS.US,D,20191219,000000,27.4,29.106,27.4,28.2,46709,0
+PDS.US,D,20191220,000000,28.2,28.4,27.4,27.6,45973,0
+PDS.US,D,20191223,000000,27.6,29.4,27.6,29.4,52311,0
+PDS.US,D,20191224,000000,29.2,30,28.6,29.4,23545,0
+PDS.US,D,20191226,000000,29.8,30.2,29.2,29.6,17818,0
+PDS.US,D,20191227,000000,29.6,30,28.2,28.2,29711,0
+PDS.US,D,20191230,000000,28.2,29.2,27.4,27.6,72257,0
+PDS.US,D,20191231,000000,27,28.4,27,28,115019,0
+PDS.US,D,20200102,000000,27.6,29,27.6,28.2,39283,0
+PDS.US,D,20200103,000000,27.6,29.6,27.6,29,43538,0
+PDS.US,D,20200106,000000,30,30.7,29.2,30.6,73554,0
+PDS.US,D,20200107,000000,30.6,31.8,30.2,30.8,35080,0
+PDS.US,D,20200108,000000,31.4,31.4,29,29.4,46409,0
+PDS.US,D,20200109,000000,29.6,32.8,28.6,32.2,74870,0
+PDS.US,D,20200110,000000,32.8,32.8,31.6,31.6,50572,0
+PDS.US,D,20200113,000000,32,32,30,30,38570,0
+PDS.US,D,20200114,000000,31,31.2,29.8,30.6,30249,0
+PDS.US,D,20200115,000000,31,31,29.8,29.8,29208,0
+PDS.US,D,20200116,000000,30,30.7,29.8,29.8,26450,0
+PDS.US,D,20200117,000000,30,30.2,29.2,29.2,26616,0
+PDS.US,D,20200121,000000,29.2,29.4,27.2,27.2,31544,0
+PDS.US,D,20200122,000000,27.2,27.4,26.2,26.2,47160,0
+PDS.US,D,20200123,000000,25.8,26.2,24.6,25,37192,0
+PDS.US,D,20200124,000000,25,25.7,24.4,25,40201,0
+PDS.US,D,20200127,000000,24.2,25,23.6,24.6,36312,0
+PDS.US,D,20200128,000000,25.2,25.2,23.8,24.4,31761,0
+PDS.US,D,20200129,000000,24.4,25.2,24.1,24.6,19671,0
+PDS.US,D,20200130,000000,25,25.7,24.2,24.6,34199,0
+PDS.US,D,20200131,000000,24.4,24.6,23.3,23.4,39057,0
+PDS.US,D,20200203,000000,23.6,24.4,23,23.4,31287,0
+PDS.US,D,20200204,000000,23.8,24.4,23.4,23.4,34903,0
+PDS.US,D,20200205,000000,24,26,24,25.4,29764,0
+PDS.US,D,20200206,000000,25.4,25.8,24.308,24.8,39267,0
+PDS.US,D,20200207,000000,24.8,24.8,24,24.6,20740,0
+PDS.US,D,20200210,000000,23.8,24.8,23.4,23.6,20219,0
+PDS.US,D,20200211,000000,24,25,23.6,24.2,28558,0
+PDS.US,D,20200212,000000,24.8,25.4,24.2,25,39989,0
+PDS.US,D,20200213,000000,26,28.4,25.6,28.4,65797,0
+PDS.US,D,20200214,000000,28.6,29.4,27.2,27.6,36600,0
+PDS.US,D,20200218,000000,27.2,27.6,26.282,26.8,27101,0
+PDS.US,D,20200219,000000,27.4,28.6,27,28.6,22849,0
+PDS.US,D,20200220,000000,28.6,29.6,28.1,29.6,36237,0
+PDS.US,D,20200221,000000,28.8,28.8,27.2,27.4,28412,0
+PDS.US,D,20200224,000000,26.4,26.4,25.162,25.8,49387,0
+PDS.US,D,20200225,000000,25.8,25.8,23.8,23.8,41278,0
+PDS.US,D,20200226,000000,23.6,25.126,23.6,24.4,37950,0
+PDS.US,D,20200227,000000,23.6,25.1,23,24.6,65094,0
+PDS.US,D,20200228,000000,23.8,25.6,23.6,24.4,67565,0
+PDS.US,D,20200302,000000,25,25.2,24.1,25,92648,0
+PDS.US,D,20200303,000000,26.2,26.4,23.3,23.8,48266,0
+PDS.US,D,20200304,000000,24.2,24.2,23,23.6,41957,0
+PDS.US,D,20200305,000000,23.4,23.4,22,22.6,43268,0
+PDS.US,D,20200306,000000,22,22.4,20.4,20.8,57203,0
+PDS.US,D,20200309,000000,17.11,17.11,11.056,11.2,133903,0
+PDS.US,D,20200310,000000,19.2,23.8,11.16,12,109507,0
+PDS.US,D,20200311,000000,12.4,12.6,9.6,9.8,70856,0
+PDS.US,D,20200312,000000,8.57,9.2,8.2,8.4,55639,0
+PDS.US,D,20200313,000000,9.072,9.562,8.31,9,69389,0
+PDS.US,D,20200316,000000,8.28,8.9871,7.02,7.6,133147,0
+PDS.US,D,20200317,000000,8.6,8.6,7.06,7.222,78226,0
+PDS.US,D,20200318,000000,7,7.2,5.8,6.562,48395,0
+PDS.US,D,20200319,000000,6.862,7.2,6.0002,6.446,58381,0
+PDS.US,D,20200320,000000,6.96,7.1,5.44,6.538,108253,0
+PDS.US,D,20200323,000000,6.8,6.93,5.674,5.7,43787,0
+PDS.US,D,20200324,000000,6.302,6.64,5.8,6.61,57375,0
+PDS.US,D,20200325,000000,7,7.296,6.176,6.646,67766,0
+PDS.US,D,20200326,000000,7,7.15,6.22,6.338,113597,0
+PDS.US,D,20200327,000000,6.4,6.8,5.8,6.012,110672,0
+PDS.US,D,20200330,000000,6.052,6.3,5.502,5.952,43333,0
+PDS.US,D,20200331,000000,6.3,7.06,6.132,6.268,70210,0
+PDS.US,D,20200401,000000,6.306,6.598,6,6.122,33561,0
+PDS.US,D,20200402,000000,6.2,7.54,6.2,7.07,108786,0
+PDS.US,D,20200403,000000,8,8,6.476,6.8982,73137,0
+PDS.US,D,20200406,000000,7,7.258,6.898,7.07,38476,0
+PDS.US,D,20200407,000000,7.6,7.762,6.43,6.602,85346,0
+PDS.US,D,20200408,000000,6.72,7,6.546,6.688,51204,0
+PDS.US,D,20200409,000000,7,7.4,6.678,7.01,132059,0
+PDS.US,D,20200413,000000,8.1,8.1,7.012,7.668,158580,0
+PDS.US,D,20200414,000000,8,8,7.164,7.472,89856,0
+PDS.US,D,20200415,000000,7.35,7.35,6.422,6.76,92073,0
+PDS.US,D,20200416,000000,7.2,7.2,6.4,6.534,46828,0
+PDS.US,D,20200417,000000,6.51,6.928,6.4022,6.688,50599,0
+PDS.US,D,20200420,000000,6.6,6.6,6,6.242,66924,0
+PDS.US,D,20200421,000000,6.2,6.38,5.7,5.816,54088,0
+PDS.US,D,20200422,000000,6.3,6.4,5.932,6.378,44655,0
+PDS.US,D,20200423,000000,6.81,7.286,6.408,7.23,174276,0
+PDS.US,D,20200424,000000,7.952,7.952,6.984,7.552,168449,0
+PDS.US,D,20200427,000000,7.234,7.454,6.852,7.428,83559,0
+PDS.US,D,20200428,000000,7.6,8,7.464,8,99336,0
+PDS.US,D,20200429,000000,8.588,9.82,8.18,9.676,166362,0
+PDS.US,D,20200430,000000,11,12,9.33,11,212402,0
+PDS.US,D,20200501,000000,10.5,10.76,9.4,10,72255,0
+PDS.US,D,20200504,000000,9.6,10.8,9.4,10.8,54243,0
+PDS.US,D,20200505,000000,11.88,11.88,11,11.4,119239,0
+PDS.US,D,20200506,000000,11.6,11.6,10.4,10.5,52823,0
+PDS.US,D,20200507,000000,10.92,11.256,10.23,10.318,35157,0
+PDS.US,D,20200508,000000,10.422,11.198,10.06,11.106,35958,0
+PDS.US,D,20200511,000000,11.2,11.6,10.61,11.6,47999,0
+PDS.US,D,20200512,000000,11.796,11.938,11.42,11.556,56978,0
+PDS.US,D,20200513,000000,11.28,11.28,10.026,10.238,70698,0
+PDS.US,D,20200514,000000,10.4,10.724,9,10.436,52399,0
+PDS.US,D,20200515,000000,10.192,10.56,10,10.3,25732,0
+PDS.US,D,20200518,000000,10.5,11,10.29,10.744,37971,0
+PDS.US,D,20200519,000000,10.4,11,10.288,10.63,32187,0
+PDS.US,D,20200520,000000,10.904,11.2,10.64,11.15,26785,0
+PDS.US,D,20200521,000000,11.2,11.398,10.4,11.1,37103,0
+PDS.US,D,20200522,000000,10.9,10.992,10.4,10.742,19138,0
+PDS.US,D,20200526,000000,10.974,11.6,10.8,11.464,35558,0
+PDS.US,D,20200527,000000,10.318,11.642,10.318,11.596,43549,0
+PDS.US,D,20200528,000000,11.6,11.6,10.958,11.158,44982,0
+PDS.US,D,20200529,000000,11.156,11.38,10.6,10.908,59671,0
+PDS.US,D,20200601,000000,10.8,11.374,10.702,11.198,29522,0
+PDS.US,D,20200602,000000,11.206,11.848,10.946,11.69,28945,0
+PDS.US,D,20200603,000000,12,13.286,11.232,13.09,67847,0
+PDS.US,D,20200604,000000,13.4,14.894,13.022,14.68,115540,0
+PDS.US,D,20200605,000000,16.148,17.2,15.868,17.2,88511,0
+PDS.US,D,20200608,000000,19.6,19.8,18,19.34,169214,0
+PDS.US,D,20200609,000000,20,20.2,18.002,18.18,115750,0
+PDS.US,D,20200610,000000,18.2,18.58,15.2,17.048,113199,0
+PDS.US,D,20200611,000000,14.8,15.64,14.622,15.002,51666,0
+PDS.US,D,20200612,000000,15.6,17.186,15,15.702,47010,0
+PDS.US,D,20200615,000000,14.4,16.5,13.8,16.168,47561,0
+PDS.US,D,20200616,000000,17.594,17.6,15.9,16.466,40364,0
+PDS.US,D,20200617,000000,16.55,16.8,15,15.218,32652,0
+PDS.US,D,20200618,000000,15.114,16,15,15.418,20688,0
+PDS.US,D,20200619,000000,15.894,16.2,15.14,15.552,24262,0
+PDS.US,D,20200622,000000,15.6,15.96,15.122,15.422,23578,0
+PDS.US,D,20200623,000000,15.5,16.396,15.1,15.494,22780,0
+PDS.US,D,20200624,000000,14.6,15,13.816,14.168,38278,0
+PDS.US,D,20200625,000000,14,15,13.914,14.108,23037,0
+PDS.US,D,20200626,000000,14.2,14.41,13.6,14,37005,0
+PDS.US,D,20200629,000000,13.996,14.998,13.602,14.8,31030,0
+PDS.US,D,20200630,000000,15,15.48,14.268,15.178,34754,0
+PDS.US,D,20200701,000000,15.18,15.9,14.2,15.208,73280,0
+PDS.US,D,20200702,000000,16,16,14.4,14.568,19728,0
+PDS.US,D,20200706,000000,14.42,14.8,13.8,14.234,48721,0
+PDS.US,D,20200707,000000,14.02,14.294,13.624,13.772,14174,0
+PDS.US,D,20200708,000000,13.602,13.886,12.8,13.4,25892,0
+PDS.US,D,20200709,000000,12.998,13.396,12.262,12.496,25553,0
+PDS.US,D,20200710,000000,12.15,12.882,11.602,12.13,43294,0
+PDS.US,D,20200713,000000,12.18,12.4,11.4,11.426,27156,0
+PDS.US,D,20200714,000000,11.4,12.274,11,12.2,23513,0
+PDS.US,D,20200715,000000,12.524,13.636,12.4,13.636,48791,0
+PDS.US,D,20200716,000000,13.24,13.398,12.962,13.17,19377,0
+PDS.US,D,20200717,000000,13.26,13.26,12.802,12.82,11077,0
+PDS.US,D,20200720,000000,13.4,13.4,11.926,12.454,23561,0
+PDS.US,D,20200721,000000,12.7,13.566,12.686,12.884,22155,0
+PDS.US,D,20200722,000000,13.2,13.298,12.602,12.974,10659,0
+PDS.US,D,20200723,000000,13.2,13.3,12.402,12.904,21596,0
+PDS.US,D,20200724,000000,12.816,13.354,12.808,13.2,15257,0
+PDS.US,D,20200727,000000,13.24,13.482,12.92,13.402,24643,0
+PDS.US,D,20200728,000000,13.26,13.47,13.002,13.2,13766,0
+PDS.US,D,20200729,000000,13.304,13.4,12.812,13.368,12077,0
+PDS.US,D,20200730,000000,12.652,13.32,12.6,12.8,12412,0
+PDS.US,D,20200731,000000,12.8,13.052,12.4,12.598,12414,0
+PDS.US,D,20200803,000000,12.4,12.888,12.4,12.732,5707,0
+PDS.US,D,20200804,000000,12.8,12.85,12.062,12.212,30115,0
+PDS.US,D,20200805,000000,12.702,13.4,12.664,12.962,19746,0
+PDS.US,D,20200806,000000,12.86,13.298,12.802,13,6515,0
+PDS.US,D,20200807,000000,13,13.596,12.81,13.368,12954,0
+PDS.US,D,20200810,000000,13.504,14.4,13.504,14,27518,0
+PDS.US,D,20200811,000000,14.08,15.222,13.8,15.2,70139,0
+PDS.US,D,20200812,000000,16,16,15.336,15.8,27412,0
+PDS.US,D,20200813,000000,15.44,15.826,15.22,15.638,22061,0
+PDS.US,D,20200814,000000,14.8,16,14.8,15.83,13308,0
+PDS.US,D,20200817,000000,15.83,16.276,15.602,16.216,15627,0
+PDS.US,D,20200818,000000,16.5,16.554,15.6,15.8,16893,0
+PDS.US,D,20200819,000000,15.4,15.8,14.804,15.034,11506,0
+PDS.US,D,20200820,000000,15,15.408,14.798,14.972,12107,0
+PDS.US,D,20200821,000000,15.286,15.286,14.246,14.914,27759,0
+PDS.US,D,20200824,000000,14.982,16.288,14.7,15.624,21526,0
+PDS.US,D,20200825,000000,16,16.002,14.624,14.8,22709,0
+PDS.US,D,20200826,000000,14.996,14.996,13.8,13.904,18757,0
+PDS.US,D,20200827,000000,14.44,14.44,13.6,13.994,24885,0
+PDS.US,D,20200828,000000,13.6,14.4,13.6,14.092,20056,0
+PDS.US,D,20200831,000000,13.8,14,13.6,13.922,14827,0
+PDS.US,D,20200901,000000,13.748,14.453,13.748,14.374,19432,0
+PDS.US,D,20200902,000000,14,14.8,13.7,14.036,22313,0
+PDS.US,D,20200903,000000,14,14.594,13.4,13.722,16427,0
+PDS.US,D,20200904,000000,13.8,13.998,13.165,13.496,12060,0
+PDS.US,D,20200908,000000,13,13.496,12.294,12.558,46145,0
+PDS.US,D,20200909,000000,12.4,13.15,12.4,12.884,6495,0
+PDS.US,D,20200910,000000,12.884,13.078,12.434,12.6,19935,0
+PDS.US,D,20200911,000000,12.432,12.978,12.42,12.48,7100,0
+PDS.US,D,20200914,000000,12.4,12.934,12,12.006,16650,0
+PDS.US,D,20200915,000000,12,12.746,12,12.602,14872,0
+PDS.US,D,20200916,000000,12.25,13.4,12.25,12.96,14137,0
+PDS.US,D,20200917,000000,13.542,13.542,12.8,12.932,9265,0
+PDS.US,D,20200918,000000,13,13.2,12.8,12.892,18787,0
+PDS.US,D,20200921,000000,12.704,13.104,12.3,12.814,20518,0
+PDS.US,D,20200922,000000,12.324,13.198,12.324,12.892,7004,0
+PDS.US,D,20200923,000000,13.2,13.2,12.468,12.654,8671,0
+PDS.US,D,20200924,000000,12.3,12.838,12.2,12.696,18720,0
+PDS.US,D,20200925,000000,12.6,12.796,12.32,12.536,7512,0
+PDS.US,D,20200928,000000,12.798,13.148,12.6,12.8,6134,0
+PDS.US,D,20200929,000000,12.6,12.8,12.46,12.652,11714,0
+PDS.US,D,20200930,000000,12.652,13.216,12.57,12.8,21480,0
+PDS.US,D,20201001,000000,12.6,12.938,12.4,12.536,14152,0
+PDS.US,D,20201002,000000,12.4,12.878,11.616,12.622,27422,0
+PDS.US,D,20201005,000000,12.714,13.72,12.714,13.382,16295,0
+PDS.US,D,20201006,000000,13.6,13.846,13.204,13.802,22597,0
+PDS.US,D,20201007,000000,14,14.08,13.252,13.898,18088,0
+PDS.US,D,20201008,000000,13.8,14.998,13.716,14.54,22485,0
+PDS.US,D,20201009,000000,14.8,15.078,14.289,14.912,13391,0
+PDS.US,D,20201012,000000,14.978,15,14.27,14.706,14095,0
+PDS.US,D,20201013,000000,14.2,15,14.2,14.86,17549,0
+PDS.US,D,20201014,000000,15,15,14.104,14.104,8168,0
+PDS.US,D,20201015,000000,14,14.424,13.248,14.386,10384,0
+PDS.US,D,20201016,000000,14.386,14.798,14,14.67,10922,0
+PDS.US,D,20201019,000000,14.9,15.062,14.156,14.374,34504,0
+PDS.US,D,20201020,000000,14.234,14.874,14.168,14.77,33577,0
+PDS.US,D,20201021,000000,14.8,14.956,13.8,14,19456,0
+PDS.US,D,20201022,000000,13.6,15.6,13.6,15.6,34277,0
+PDS.US,D,20201023,000000,15.96,16,15.4,16,22403,0
+PDS.US,D,20201026,000000,15.8,15.888,14.49,15.4,52909,0
+PDS.US,D,20201027,000000,15.588,15.696,15.1,15.4,24674,0
+PDS.US,D,20201028,000000,14.8,15,13.981,14.612,69636,0
+PDS.US,D,20201029,000000,14.29,14.382,13.44,13.972,53815,0
+PDS.US,D,20201030,000000,13.552,14.178,13.4,14.146,17348,0
+PDS.US,D,20201102,000000,13.75,13.998,13.408,13.64,29853,0
+PDS.US,D,20201103,000000,13.4,14.6,13.4,13.628,16977,0
+PDS.US,D,20201104,000000,12.8,13.726,12.8,13.132,29865,0
+PDS.US,D,20201105,000000,12.8,14.222,12.8,13.84,25289,0
+PDS.US,D,20201106,000000,14,14,13.28,13.4,13071,0
+PDS.US,D,20201109,000000,13.8,15.36,13.6,14.91,56672,0
+PDS.US,D,20201110,000000,14.91,15.44,14.73,14.8,9913,0
+PDS.US,D,20201111,000000,15,15.98,14.6,14.6,39077,0
+PDS.US,D,20201112,000000,14.33,15.09,14.15,14.54,111552,0
+PDS.US,D,20201113,000000,14.27,15.5,14.17,14.97,114446,0
+PDS.US,D,20201116,000000,15,17.21,15,17.02,235945,0
+PDS.US,D,20201117,000000,16.7,17.27,16.25,16.76,120792,0
+PDS.US,D,20201118,000000,16.78,17.33,16.49,16.87,298255,0
+PDS.US,D,20201119,000000,16.73,18.36,16.58,18.25,335828,0
+PDS.US,D,20201120,000000,18.25,18.36,17.495,17.85,277145,0
+PDS.US,D,20201123,000000,18.19,20.56,18.19,19.67,496461,0
+PDS.US,D,20201124,000000,20.05,21.03,19.13,19.38,342339,0
+PDS.US,D,20201125,000000,19.14,20.27,18.8,19.93,216946,0
+PDS.US,D,20201127,000000,19.76,20.53,19.76,19.82,43047,0
+PDS.US,D,20201130,000000,19.82,20,18.79,19.13,234889,0
+PDS.US,D,20201201,000000,19.5,20.47,19.5,19.94,150514,0
+PDS.US,D,20201202,000000,20.07,21.36,20.05,20.83,146559,0
+PDS.US,D,20201203,000000,20.76,21.35,20.61,20.77,79501,0
+PDS.US,D,20201204,000000,21.12,22.68,21.1,22.17,148872,0
+PDS.US,D,20201207,000000,22,22,21.42,21.68,156942,0
+PDS.US,D,20201208,000000,21.44,22.03,21.39,21.6,115954,0
+PDS.US,D,20201209,000000,21.85,21.93,19.895,20.32,164191,0
+PDS.US,D,20201210,000000,20.12,21.82,20.12,21.66,139686,0
+PDS.US,D,20201211,000000,21.56,22.27,21.24,21.31,208533,0
+PDS.US,D,20201214,000000,21.37,21.77,19.985,20.04,117589,0
+PDS.US,D,20201215,000000,20.26,20.72,19.81,20.31,73689,0
+PDS.US,D,20201216,000000,20.46,20.46,19.26,19.26,65819,0
+PDS.US,D,20201217,000000,19.38,19.82,18.71,19.02,73475,0
+PDS.US,D,20201218,000000,19.08,19.11,18.4,18.45,59248,0
+PDS.US,D,20201221,000000,17.9,17.9,16.38,16.53,106486,0
+PDS.US,D,20201222,000000,16.44,16.795,15.77,15.79,94887,0
+PDS.US,D,20201223,000000,15.97,16.37,15.84,16.19,150532,0
+PDS.US,D,20201224,000000,16.28,16.28,15.6,15.76,58965,0
+PDS.US,D,20201228,000000,15.67,16.49,15.67,15.92,87787,0
+PDS.US,D,20201229,000000,16.05,16.2,15.6,15.89,72479,0
+PDS.US,D,20201230,000000,15.88,16.68,15.88,16.51,36845,0
+PDS.US,D,20201231,000000,16.54,17.09,16.42,16.49,46203,0
+PDS.US,D,20210104,000000,16.66,17.16,16.25,16.58,44545,0
+PDS.US,D,20210105,000000,16.99,19.67,16.99,19.21,132223,0
+PDS.US,D,20210106,000000,19.83,19.92,18.75,19.28,109822,0
+PDS.US,D,20210107,000000,19.46,20.78,19.33,20.62,106177,0
+PDS.US,D,20210108,000000,20.83,23.2686,20.44,22.81,159088,0
+PDS.US,D,20210111,000000,22.27,23.75,22.07,22.59,81799,0
+PDS.US,D,20210112,000000,23.43,24.4,23.32,23.68,106064,0
+PDS.US,D,20210113,000000,24.44,24.75,23.56,24.2,111628,0
+PDS.US,D,20210114,000000,24.61,26.26,24.13,24.93,217185,0
+PDS.US,D,20210115,000000,24.45,24.68,22.98,23.1,166259,0
+PDS.US,D,20210119,000000,23.07,23.09,22.16,22.2,122891,0
+PDS.US,D,20210120,000000,22.23,22.99,21.96,22.13,98995,0
+PDS.US,D,20210121,000000,22.14,22.25,21.12,21.29,91865,0
+PDS.US,D,20210122,000000,20.5,21.22,20.5,20.89,48205,0
+PDS.US,D,20210125,000000,20.67,21.02,19.84,20.79,66006,0
+PDS.US,D,20210126,000000,21.15,21.7,19.98,20.29,77146,0
+PDS.US,D,20210127,000000,19.89,21.2372,19.4,20.5,72490,0
+PDS.US,D,20210128,000000,20.5,20.92,19.73,20.26,44936,0
+PDS.US,D,20210129,000000,20.25,20.73,19.22,19.5,96820,0
+PDS.US,D,20210201,000000,20.06,20.2399,19.54,19.85,79605,0
+PDS.US,D,20210202,000000,20.54,20.81,20.02,20.54,124182,0
+PDS.US,D,20210203,000000,20.75,22.7907,20.73,22.69,136414,0
+PDS.US,D,20210204,000000,23.08,23.36,22.16,23.23,110072,0
+PDS.US,D,20210205,000000,23.83,24.29,23.29,24.11,88019,0
+PDS.US,D,20210208,000000,24.36,25.09,23.94,24.3,88370,0
+PDS.US,D,20210209,000000,24.03,25.69,23.61,25.16,118912,0
+PDS.US,D,20210210,000000,24.83,25.31,22.31,22.66,202519,0
+PDS.US,D,20210211,000000,22.65,23.11,22.45,22.66,145689,0
+PDS.US,D,20210212,000000,22.72,24.46,22.4,24.16,110692,0
+PDS.US,D,20210216,000000,24.85,25.9,23.84,24.08,114436,0
+PDS.US,D,20210217,000000,24.08,24.5,23.21,24.38,171363,0
+PDS.US,D,20210218,000000,24,24.35,22.98,22.98,123740,0
+PDS.US,D,20210219,000000,22.84,23.27,22.65,23.05,60995,0
+PDS.US,D,20210222,000000,22.91,25.48,22.91,24.4,111828,0
+PDS.US,D,20210223,000000,24.39,24.78,22.5,23.31,111624,0
+PDS.US,D,20210224,000000,23.47,25.51,23.47,24.82,86220,0
+PDS.US,D,20210225,000000,24.99,25.9,23.8133,23.94,97651,0
+PDS.US,D,20210226,000000,23.45,23.92,22.07,23.13,98814,0
+PDS.US,D,20210301,000000,23.97,24.14,22.4,23.28,98442,0
+PDS.US,D,20210302,000000,23.3,23.5,22.33,22.6,104068,0
+PDS.US,D,20210303,000000,22.56,23.38,22.2,22.24,63979,0
+PDS.US,D,20210304,000000,22.53,23.46,21.54,23.2,170717,0
+PDS.US,D,20210305,000000,23.78,25.69,23.1,25.62,167762,0
+PDS.US,D,20210308,000000,26,26.75,24.79,25.69,122779,0
+PDS.US,D,20210309,000000,25.89,26.18,25.22,25.36,88616,0
+PDS.US,D,20210310,000000,25.43,27,25.43,26.52,162301,0
+PDS.US,D,20210311,000000,26.5866,28.31,26.19,27.86,206922,0
+PDS.US,D,20210312,000000,28.04,28.82,27.18,27.33,83152,0
+PDS.US,D,20210315,000000,27.58,27.8821,25.7,26.17,232347,0
+PDS.US,D,20210316,000000,25.77,25.91,23.54,23.74,302363,0
+PDS.US,D,20210317,000000,23.64,24.08,22.7001,23.76,105768,0
+PDS.US,D,20210318,000000,23.73,24.01,21.32,21.36,196467,0
+PDS.US,D,20210319,000000,21.27,22.5481,21.14,21.95,123561,0
+PDS.US,D,20210322,000000,21.91,21.91,20.89,21.18,105893,0
+PDS.US,D,20210323,000000,20.94,20.94,20,20.1,114323,0
+PDS.US,D,20210324,000000,20.68,21.66,20.21,20.23,117911,0
+PDS.US,D,20210325,000000,19.71,20.69,19.65,20.68,117943,0
+PDS.US,D,20210326,000000,21.06,21.63,20.8,21.39,83597,0
+PDS.US,D,20210329,000000,21.39,21.39,20.44,20.92,63267,0
+PDS.US,D,20210330,000000,20.62,21.11,20.51,20.94,47542,0
+PDS.US,D,20210331,000000,21.06,21.7,20.95,21.61,96110,0
+PDS.US,D,20210401,000000,21.74,23.33,21.74,23.2,88273,0
+PDS.US,D,20210405,000000,23.31,23.31,22.71,22.95,81910,0
+PDS.US,D,20210406,000000,23.1,24.36,22.9,23.03,98662,0
+PDS.US,D,20210407,000000,22.99,24.84,22.95,24.41,105435,0
+PDS.US,D,20210408,000000,24.4,24.73,23.97,24.47,62365,0
+PDS.US,D,20210409,000000,24.57,25.22,24.24,24.28,79589,0
+PDS.US,D,20210412,000000,24.79,25.02,24.28,24.88,68533,0
+PDS.US,D,20210413,000000,24.77,25.25,24.6204,25.24,53864,0
+PDS.US,D,20210414,000000,25.19,26.75,25.19,26.68,109073,0
+PDS.US,D,20210415,000000,27.07,28.44,27.07,27.61,74557,0
+PDS.US,D,20210416,000000,27.61,27.88,26.5,27.76,59475,0
+PDS.US,D,20210419,000000,27.51,28.66,27.21,27.66,90332,0
+PDS.US,D,20210420,000000,27.45,28.45,26.37,26.5,108836,0
+PDS.US,D,20210421,000000,26.02,27.67,25.9,26.48,67800,0
+PDS.US,D,20210422,000000,26.76,26.76,24.81,25.44,102571,0
+PDS.US,D,20210423,000000,25.66,25.66,24.9,24.92,62564,0
+PDS.US,D,20210426,000000,24.85,25.39,24.5,24.9,70722,0
+PDS.US,D,20210427,000000,25,25.255,24.54,24.89,30407,0
+PDS.US,D,20210428,000000,25.23,26.8,25.1,26.8,45484,0
+PDS.US,D,20210429,000000,27.15,27.55,26.46,26.81,44875,0
+PDS.US,D,20210430,000000,26.19,26.7,25.41,25.7,45714,0
+PDS.US,D,20210503,000000,25.83,26.37,25.34,25.68,65656,0
+PDS.US,D,20210504,000000,25.73,26.28,24.68,25.99,52932,0
+PDS.US,D,20210505,000000,26.19,28.15,26.19,27.26,33404,0
+PDS.US,D,20210506,000000,27.54,27.705,26.6,27.45,79276,0
+PDS.US,D,20210507,000000,27.06,28.5,27.06,28,115545,0
+PDS.US,D,20210510,000000,28.52,29,26.4,26.75,171074,0
+PDS.US,D,20210511,000000,26,26.09,25.35,25.53,212753,0
+PDS.US,D,20210512,000000,25.73,26.77,25.57,26.65,104475,0
+PDS.US,D,20210513,000000,26.17,27.5328,26.12,26.97,71305,0
+PDS.US,D,20210514,000000,27.48,28.88,27.3401,28.1,89733,0
+PDS.US,D,20210517,000000,27.79,29.34,27.79,29.32,54873,0
+PDS.US,D,20210518,000000,29.44,30.36,29.17,30.09,87528,0
+PDS.US,D,20210519,000000,29.17,30.16,28.76,29.65,50839,0
+PDS.US,D,20210520,000000,29.74,30.51,29.0988,30.39,69918,0
+PDS.US,D,20210521,000000,30.97,31.38,30.5,30.66,41848,0
+PDS.US,D,20210524,000000,31.02,31.29,30.65,31.25,30354,0
+PDS.US,D,20210525,000000,31.16,31.66,30.13,30.81,58375,0
+PDS.US,D,20210526,000000,30.64,31.71,30.51,31.43,35772,0
+PDS.US,D,20210527,000000,31.61,31.77,30.85,31.51,28935,0
+PDS.US,D,20210528,000000,31.42,31.93,31.16,31.66,24952,0
+PDS.US,D,20210601,000000,32,33.8718,31.99,32.98,70155,0
+PDS.US,D,20210602,000000,33.06,35.58,32.965,35.45,148931,0
+PDS.US,D,20210603,000000,35.86,38.2892,34.84,37.04,160688,0
+PDS.US,D,20210604,000000,37.54,39.88,37.5,39.24,186172,0
+PDS.US,D,20210607,000000,38.85,39.04,36.42,36.67,146620,0
+PDS.US,D,20210608,000000,36.1,39.63,35.4634,38.68,116448,0
+PDS.US,D,20210609,000000,38.66,38.73,37.03,37.29,66547,0
+PDS.US,D,20210610,000000,37.9,38.1,36.46,37.31,56158,0
+PDS.US,D,20210611,000000,37.13,38.03,36.79,37.9,41328,0
+PDS.US,D,20210614,000000,38.29,40.5,38.15,39.31,122253,0
+PDS.US,D,20210615,000000,39.08,40.4,38.49,40.16,88097,0
+PDS.US,D,20210616,000000,40.05,40.16,39.08,39.82,63301,0
+PDS.US,D,20210617,000000,39.81,39.81,36.94,37.29,152675,0
+PDS.US,D,20210618,000000,36.51,38.296,36.11,37.04,71087,0
+PDS.US,D,20210621,000000,37.66,39.1,37.12,38.54,53781,0
+PDS.US,D,20210622,000000,38.09,38.65,37.91,38.31,34927,0
+PDS.US,D,20210623,000000,39.33,42,39.13,40.89,228605,0
+PDS.US,D,20210624,000000,41.26,41.41,39.64,40.24,108340,0
+PDS.US,D,20210625,000000,40.46,41.08,38.83,39.86,142828,0
+PDS.US,D,20210628,000000,39.85,40,38.18,39.87,87878,0
+PDS.US,D,20210629,000000,39.97,43.48,39.97,42.17,97272,0
+PDS.US,D,20210630,000000,42.08,43.63,41.52,41.7,52426,0
+PDS.US,D,20210701,000000,42.64,44.519,42.49,43.79,113524,0
+PDS.US,D,20210702,000000,44.26,44.26,40.9,41.74,140261,0
+PDS.US,D,20210706,000000,42.08,42.1,40.63,41.7,72800,0
+PDS.US,D,20210707,000000,41.86,41.86,39.28,39.53,69983,0
+PDS.US,D,20210708,000000,38.67,40.65,38.13,40.27,56788,0
+PDS.US,D,20210709,000000,41.2,42.23,40.41,41.61,63042,0
+PDS.US,D,20210712,000000,41,41.93,40.26,41.82,41509,0
+PDS.US,D,20210713,000000,41.44,41.67,40.4,40.98,59104,0
+PDS.US,D,20210714,000000,40.57,40.85,36.75,37.32,157841,0
+PDS.US,D,20210715,000000,36.84,37.72,35.35,35.86,124260,0
+PDS.US,D,20210716,000000,35.72,36.39,34.52,34.69,83776,0
+PDS.US,D,20210719,000000,33.4,33.52,31.29,31.62,116976,0
+PDS.US,D,20210720,000000,31.63,32.7,31.27,32.54,89350,0
+PDS.US,D,20210721,000000,33.18,35.12,33.18,34.29,63931,0
+PDS.US,D,20210722,000000,32.82,35.25,31.45,34.08,144655,0
+PDS.US,D,20210723,000000,34.91,34.91,32.65,33.1,62518,0
+PDS.US,D,20210726,000000,33.82,35.61,33.76,35.13,64761,0
+PDS.US,D,20210727,000000,34.95,35.13,33.41,33.67,43246,0
+PDS.US,D,20210728,000000,33.96,33.97,32.9,33.53,52897,0
+PDS.US,D,20210729,000000,34,34,33.19,33.52,30720,0
+PDS.US,D,20210730,000000,33.28,33.36,32.53,33.28,38866,0
+PDS.US,D,20210802,000000,33.07,34.03,32.43,32.55,21649,0
+PDS.US,D,20210803,000000,32.43,34.16,31.95,33.52,67814,0
+PDS.US,D,20210804,000000,32.82,33.06,31.67,31.75,39900,0
+PDS.US,D,20210805,000000,32.06,33.61,32.03,32.49,34878,0
+PDS.US,D,20210806,000000,32.86,33.14,32.22,33.06,23040,0
+PDS.US,D,20210809,000000,32.25,32.25,30.71,31.36,63181,0
+PDS.US,D,20210810,000000,31.5,33.06,31.5,32.92,29900,0
+PDS.US,D,20210811,000000,32.6,33.25,31.96,33,24573,0
+PDS.US,D,20210812,000000,32.83,32.91,32.26,32.5,22364,0
+PDS.US,D,20210813,000000,32.66,32.66,31.54,31.59,22549,0
+PDS.US,D,20210816,000000,31.17,31.31,30.25,30.34,53216,0
+PDS.US,D,20210817,000000,29.97,31.29,29.97,30.39,50054,0
+PDS.US,D,20210818,000000,30.31,30.71,29.95,29.99,54089,0
+PDS.US,D,20210819,000000,29.23,29.25,28,28.98,62544,0
+PDS.US,D,20210820,000000,29.13,29.67,28.86,29.64,26885,0
+PDS.US,D,20210823,000000,30.79,31.34,30.36,30.48,39274,0
+PDS.US,D,20210824,000000,31.47,31.95,31,31.74,48990,0
+PDS.US,D,20210825,000000,31.54,32.03,30.38,31.13,34178,0
+PDS.US,D,20210826,000000,30.74,31.65,30.7,31.16,25662,0
+PDS.US,D,20210827,000000,31.63,32.75,31.63,32.61,32318,0
+PDS.US,D,20210830,000000,33.03,33.185,31.9,31.93,24548,0
+PDS.US,D,20210831,000000,31.88,32.6699,31.57,32.6,17376,0
+PDS.US,D,20210901,000000,32.49,32.49,31.8,31.85,19745,0
+PDS.US,D,20210902,000000,32.5,34.37,32.33,34.08,32583,0
+PDS.US,D,20210903,000000,34.22,34.22,33.19,33.51,21544,0
+PDS.US,D,20210907,000000,33.23,33.84,32.58,32.79,20881,0
+PDS.US,D,20210908,000000,33.06,33.15,32.3,32.64,14025,0
+PDS.US,D,20210909,000000,32.4,33.88,32.4,33.4,20050,0
+PDS.US,D,20210910,000000,33.94,34.5,33.24,33.28,29337,0
+PDS.US,D,20210913,000000,34.02,35.58,34.02,35.51,31281,0
+PDS.US,D,20210914,000000,35.94,35.94,33.5823,33.69,28509,0
+PDS.US,D,20210915,000000,34.22,34.84,33.57,34.58,32684,0
+PDS.US,D,20210916,000000,34.49,34.58,33.59,34.21,14595,0
+PDS.US,D,20210917,000000,33.73,34.45,33.5,34.14,20252,0
+PDS.US,D,20210920,000000,33.13,33.705,32.41,33.22,31273,0
+PDS.US,D,20210921,000000,33.38,33.38,32.05,32.61,22769,0
+PDS.US,D,20210922,000000,33.14,35.55,33.14,34.47,39278,0
+PDS.US,D,20210923,000000,34.91,35.5399,34.37,35.13,25911,0
+PDS.US,D,20210924,000000,34.59,36.55,34.59,36.51,40651,0
+PDS.US,D,20210927,000000,37,39.28,36.79,39.12,64037,0
+PDS.US,D,20210928,000000,39.6,40.45,38.67,39.42,64904,0
+PDS.US,D,20210929,000000,39.34,40.52,38.78,40.19,38231,0
+PDS.US,D,20210930,000000,39.9,41,39.44,40.41,23771,0
+PDS.US,D,20211001,000000,40.69,41.5,40.47,40.96,22688,0
+PDS.US,D,20211004,000000,41.4,42.51,41.4,41.84,38128,0
+PDS.US,D,20211005,000000,42.21,42.8795,40.77,41.9,43389,0
+PDS.US,D,20211006,000000,41.01,42.57,41.01,41.97,75646,0
+PDS.US,D,20211007,000000,42.06,43.28,40.94,43.18,47577,0
+PDS.US,D,20211008,000000,43.34,45.19,43.34,45.03,56053,0
+PDS.US,D,20211011,000000,45.14,46.08,45.03,45.48,25525,0
+PDS.US,D,20211012,000000,45.29,47.33,44.7369,47.08,85304,0
+PDS.US,D,20211013,000000,46.75,46.75,44.96,45.7,39474,0
+PDS.US,D,20211014,000000,46.5,48.48,46.22,48.32,55299,0
+PDS.US,D,20211015,000000,48.54,49.95,48.43,49.36,42977,0
+PDS.US,D,20211018,000000,49.48,50.42,47.76,47.9,43324,0
+PDS.US,D,20211019,000000,48.12,49.21,47.11,48.76,48743,0
+PDS.US,D,20211020,000000,48.4499,49.35,47.78,49.11,31838,0
+PDS.US,D,20211021,000000,47.94,48.09,43.61,45.33,173765,0
+PDS.US,D,20211022,000000,45.33,45.99,44.14,44.85,78078,0
+PDS.US,D,20211025,000000,45.13,45.98,45.1,45.91,39869,0
+PDS.US,D,20211026,000000,45.81,47.04,45.81,46.82,43888,0
+PDS.US,D,20211027,000000,46.43,46.695,44.62,44.71,37378,0
+PDS.US,D,20211028,000000,44.4088,45.6,44.4088,45.24,48005,0
+PDS.US,D,20211029,000000,45.48,45.9,44,44.26,42346,0
+PDS.US,D,20211101,000000,44.74,45.24,44.36,44.36,26613,0
+PDS.US,D,20211102,000000,44.31,44.5,43.37,43.62,27845,0
+PDS.US,D,20211103,000000,43.02,43.96,42.69,43.75,37004,0
+PDS.US,D,20211104,000000,44.37,45.43,42.9,42.96,57561,0
+PDS.US,D,20211105,000000,43.6,43.82,42.991,43.24,41793,0
+PDS.US,D,20211108,000000,43.7,44.07,42,42.05,41452,0
+PDS.US,D,20211109,000000,41.54,42.91,41.46,42.88,45996,0
+PDS.US,D,20211110,000000,42.38,42.83,40.75,40.82,45816,0
+PDS.US,D,20211111,000000,40.98,41,39.77,39.83,29423,0
+PDS.US,D,20211112,000000,39.8,39.91,38.75,39.55,46229,0
+PDS.US,D,20211115,000000,39.48,39.48,38.18,38.86,46086,0
+PDS.US,D,20211116,000000,38.22,38.86,38,38.65,24929,0
+PDS.US,D,20211117,000000,38.22,39.04,37.38,37.44,24287,0
+PDS.US,D,20211118,000000,37.7,37.82,36.53,36.69,37077,0
+PDS.US,D,20211119,000000,35.83,36.07,34.71,35.1,73873,0
+PDS.US,D,20211122,000000,35.06,35.3,34.48,34.56,43350,0
+PDS.US,D,20211123,000000,35.01,35.84,34.82,35.05,34041,0
+PDS.US,D,20211124,000000,34.8,35.88,34.8,35.36,22939,0
+PDS.US,D,20211126,000000,34.03,34.23,32.49,33.7,33627,0
+PDS.US,D,20211129,000000,34.43,34.54,32.99,33.5,25925,0
+PDS.US,D,20211130,000000,32.77,33.35,31.21,31.87,65367,0
+PDS.US,D,20211201,000000,32.32,32.6088,31.43,31.52,85160,0
+PDS.US,D,20211202,000000,31.42,32.69,31,32.33,43597,0
+PDS.US,D,20211203,000000,32.82,33.28,31.05,31.37,38482,0
+PDS.US,D,20211206,000000,31.88,32.39,31.32,31.96,47704,0
+PDS.US,D,20211207,000000,32.52,33.76,32.52,33.52,25345,0
+PDS.US,D,20211208,000000,33.61,34.92,33.61,34.55,29311,0
+PDS.US,D,20211209,000000,34.74,34.77,33.78,34.03,36877,0
+PDS.US,D,20211210,000000,34.44,34.83,33.85,34.27,42229,0
+PDS.US,D,20211213,000000,34.07,34.14,32.5169,32.59,37091,0
+PDS.US,D,20211214,000000,32.38,32.9,31.72,31.75,40174,0
+PDS.US,D,20211215,000000,31.51,33.635,30.76,33.37,67783,0
+PDS.US,D,20211216,000000,33.73,34.55,32.68,33.08,82916,0
+PDS.US,D,20211217,000000,32.75,32.75,30.92,31.48,74223,0
+PDS.US,D,20211220,000000,30.51,30.86,29.26,30.75,94277,0
+PDS.US,D,20211221,000000,32.19,34.4306,32.13,34.32,122862,0
+PDS.US,D,20211222,000000,34.06,34.9899,33.415,34.62,27748,0
+PDS.US,D,20211223,000000,34.78,35.34,34.57,34.74,26022,0
+PDS.US,D,20211227,000000,33.3901,35.61,33.3901,35.44,30327,0
+PDS.US,D,20211228,000000,35.66,35.78,34.5445,34.77,11724,0
+PDS.US,D,20211229,000000,34.59,35.08,34.05,34.06,35555,0
+PDS.US,D,20211230,000000,33.95,35.12,33.95,35.01,40877,0
+PDS.US,D,20211231,000000,34.7,35.53,34.7,35.43,23262,0
+PDS.US,D,20220103,000000,36.6843,37.48,35.88,37.2,25568,0
+PDS.US,D,20220104,000000,37.64,38.19,36.7661,37.02,47560,0
+PDS.US,D,20220105,000000,37.34,39.06,36.94,37.28,77018,0
+PDS.US,D,20220106,000000,38.34,40.18,37.47,40.1,85735,0
+PDS.US,D,20220107,000000,40.3,42.0794,39.84,41.3,102544,0
+PDS.US,D,20220110,000000,41.3,41.94,39,40.42,61356,0
+PDS.US,D,20220111,000000,40.55,41.84,40.55,41.45,50725,0
+PDS.US,D,20220112,000000,41.86,42.45,40.47,40.53,29984,0
+PDS.US,D,20220113,000000,40.77,41.71,40.23,40.43,20217,0
+PDS.US,D,20220114,000000,40.32,44.89,40.28,44.86,125290,0
+PDS.US,D,20220118,000000,45.89,46.33,44.26,45.35,74071,0
+PDS.US,D,20220119,000000,46,46,44.45,44.69,63280,0
+PDS.US,D,20220120,000000,44.36,45.03,42.87,42.96,47642,0
+PDS.US,D,20220121,000000,42.23,43,40.42,40.6,101543,0
+PDS.US,D,20220124,000000,39.33,39.95,37.23,39.92,116360,0
+PDS.US,D,20220125,000000,39.41,41.4,37.79,41.17,72776,0
+PDS.US,D,20220126,000000,42.05,42.5,40.14,40.65,63661,0
+PDS.US,D,20220127,000000,41.34,42.81,40.72,41.72,66793,0
+PDS.US,D,20220128,000000,41.63,43.765,41.63,43,65317,0
+PDS.US,D,20220131,000000,42.83,43.95,42.57,43.54,52761,0
+PDS.US,D,20220201,000000,43.34,45.75,43.34,45.69,56907,0
+PDS.US,D,20220202,000000,45.8,46.04,44.63,45.81,40963,0
+PDS.US,D,20220203,000000,45.55,46.1799,44.73,45.19,49150,0
+PDS.US,D,20220204,000000,45.52,46.87,45.34,46.08,48962,0
+PDS.US,D,20220207,000000,46.02,46.4,45.38,45.55,41942,0
+PDS.US,D,20220208,000000,45.1,45.1,43.155,44.21,69094,0
+PDS.US,D,20220209,000000,44.37,46.69,44.37,46.52,60884,0
+PDS.US,D,20220210,000000,46.63,48.44,46.34,47.61,56278,0
+PDS.US,D,20220211,000000,48.26,54.79,48.26,53.16,234284,0
+PDS.US,D,20220214,000000,52.65,53.9,51.77,53.34,121169,0
+PDS.US,D,20220215,000000,53.54,55.22,51.89,55,142891,0
+PDS.US,D,20220216,000000,56,59.09,56,58.3,222139,0
+PDS.US,D,20220217,000000,57.52,58.03,56.1075,57.87,78455,0
+PDS.US,D,20220218,000000,57.18,57.64,56.09,56.16,69494,0
+PDS.US,D,20220222,000000,57.32,57.73,51.8654,52.57,100858,0
+PDS.US,D,20220223,000000,53.07,53.57,51.52,51.71,82580,0
+PDS.US,D,20220224,000000,52.48,52.48,50.275,51.21,101979,0
+PDS.US,D,20220225,000000,51.57,53.23,50.87,53.18,118438,0
+PDS.US,D,20220228,000000,52.53,58.65,52.53,58.42,130336,0
+PDS.US,D,20220301,000000,59.13,59.84,56.85,58.5,80959,0
+PDS.US,D,20220302,000000,59.31,59.87,58.34,59.2,50828,0
+PDS.US,D,20220303,000000,59.26,60.16,58.27,58.69,60203,0
+PDS.US,D,20220304,000000,58.12,58.96,57,58.51,51099,0
+PDS.US,D,20220307,000000,59.12,63.23,59.12,61.99,114495,0
+PDS.US,D,20220308,000000,62.8,66.075,60.85,65.86,143093,0
+PDS.US,D,20220309,000000,65,68.07,62.27,63.13,147354,0
+PDS.US,D,20220310,000000,62.84,67.45,62.84,67.14,103709,0
+PDS.US,D,20220311,000000,66.54,68.34,65.9979,67.2,70312,0
+PDS.US,D,20220314,000000,65.77,65.96,61.31,62.12,110904,0
+PDS.US,D,20220315,000000,59.92,62.22,59.13,61.58,95975,0
+PDS.US,D,20220316,000000,61.99,63.06,58.655,59.06,109743,0
+PDS.US,D,20220317,000000,60.2,62.38,60.2,61.2,137024,0
+PDS.US,D,20220318,000000,61.07,64,60.64,62.7,53840,0
+PDS.US,D,20220321,000000,63.99,65.5,63.6379,65.34,50009,0
+PDS.US,D,20220322,000000,65.44,66.68,64.53,66.65,50624,0
+PDS.US,D,20220323,000000,67.25,69.58,67.25,68.89,52977,0
+PDS.US,D,20220324,000000,69.04,70.27,68.6,68.82,64787,0
+PDS.US,D,20220325,000000,68.42,71.39,68.39,70.57,47688,0
+PDS.US,D,20220328,000000,68.86,69.89,68.1,68.54,73564,0
+PDS.US,D,20220329,000000,67.3,72.82,65.96,71.72,92360,0
+PDS.US,D,20220330,000000,72.85,75.33,72.12,72.33,70775,0
+PDS.US,D,20220331,000000,71.46,74.84,70.99,73.92,68204,0
+PDS.US,D,20220401,000000,73.77,76.6,73.56,75.79,88560,0
+PDS.US,D,20220404,000000,76.77,78.4,75.53,78.18,83619,0
+PDS.US,D,20220405,000000,78.78,79.11,77,77.43,66679,0
+PDS.US,D,20220406,000000,77.91,79,75.49,77.09,65597,0
+PDS.US,D,20220407,000000,77.29,79.5,75.625,76.39,60597,0
+PDS.US,D,20220408,000000,76.72,78.05,75.42,77.6,41412,0
+PDS.US,D,20220411,000000,76.92,77.9073,75.47,75.92,55894,0
+PDS.US,D,20220412,000000,76.74,79.36,76,76.14,52554,0
+PDS.US,D,20220413,000000,77.71,83.69,77.71,83.53,125334,0
+PDS.US,D,20220414,000000,83.89,84,81.65,82.37,70045,0
+PDS.US,D,20220418,000000,84.5,85.29,80.77,80.98,87689,0
+PDS.US,D,20220419,000000,80,80.05,76.52,77.22,103988,0
+PDS.US,D,20220420,000000,77.22,78.05,75.35,76.86,59171,0
+PDS.US,D,20220421,000000,77.81,77.81,73.425,73.58,71582,0
+PDS.US,D,20220422,000000,73.3,74.53,71.015,71.92,73810,0
+PDS.US,D,20220425,000000,68.79,70.05,66.25,69.54,158607,0
+PDS.US,D,20220426,000000,70,71.86,68.59,68.97,55917,0
+PDS.US,D,20220427,000000,68.34,70.01,67.86,68.63,77779,0
+PDS.US,D,20220428,000000,70.48,71.58,67.11,70.34,159779,0
+PDS.US,D,20220429,000000,71.74,73.015,70.71,71.79,132062,0
+PDS.US,D,20220502,000000,71,71.677,62.36,62.83,180454,0
+PDS.US,D,20220503,000000,62.72,67.61,62.02,66.97,101493,0
+PDS.US,D,20220504,000000,68.1,70.39,66.22,70.14,101291,0
+PDS.US,D,20220505,000000,70.7,70.75,64.59,65.56,95128,0
+PDS.US,D,20220506,000000,65.57,66.07,63,65.8,85882,0
+PDS.US,D,20220509,000000,64.08,64.08,59.97,60.79,100593,0
+PDS.US,D,20220510,000000,61.3,63.39,59.964,62.67,99960,0
+PDS.US,D,20220511,000000,64.18,67.9,64.18,64.73,66884,0
+PDS.US,D,20220512,000000,63.96,64.5,61.1,62.39,61508,0
+PDS.US,D,20220513,000000,64.15,65.49,63.51,64.73,60210,0
+PDS.US,D,20220516,000000,65.19,68.91,65.12,68.26,66262,0
+PDS.US,D,20220517,000000,69.86,74.27,69.59,73.6,82213,0
+PDS.US,D,20220518,000000,73.57,74.45,69.3,71.85,87202,0
+PDS.US,D,20220519,000000,70.47,75.26,69.68,74.81,61957,0
+PDS.US,D,20220520,000000,75.92,77.08,72.9401,73.74,70401,0
+PDS.US,D,20220523,000000,74.5,76.49,73.74,75.67,32239,0
+PDS.US,D,20220524,000000,75.45,78.71,74.67,78,78481,0
+PDS.US,D,20220525,000000,78.55,80,75.36,76.13,63170,0
+PDS.US,D,20220526,000000,77.24,78.16,76.83,77.92,50285,0
+PDS.US,D,20220527,000000,77.72,78.86,77.06,77.61,48079,0
+PDS.US,D,20220531,000000,79.72,82.33,76.3,77.72,92169,0
+PDS.US,D,20220601,000000,79.5,84.36,78.6201,83.46,121470,0
+PDS.US,D,20220602,000000,82.38,83.46,81.54,81.96,58553,0
+PDS.US,D,20220603,000000,81.96,82.22,80.18,82.2,29472,0
+PDS.US,D,20220606,000000,82.82,83.99,81.9,83.71,51173,0
+PDS.US,D,20220607,000000,83.7,85.87,83.2,85.39,57115,0
+PDS.US,D,20220608,000000,85.3,87.19,84.2,85.2,57995,0
+PDS.US,D,20220609,000000,83.9,84.51,82.36,82.45,48187,0
+PDS.US,D,20220610,000000,80.81,81.8,77.6,80.09,70948,0
+PDS.US,D,20220613,000000,76.89,77.2,72.08,74.38,63204,0
+PDS.US,D,20220614,000000,75.31,75.31,69.04,70.59,81690,0
+PDS.US,D,20220615,000000,69.89,71.36,68.06,70.33,72607,0
+PDS.US,D,20220616,000000,68.15,68.34,63.99,64.89,113005,0
+PDS.US,D,20220617,000000,64.3,65.07,59.302,61.47,160232,0
+PDS.US,D,20220621,000000,64.25,69.29,63.96,68.38,105586,0
+PDS.US,D,20220622,000000,64.02,65.18,62.16,62.19,74097,0
+PDS.US,D,20220623,000000,62.2,62.2,57.08,57.98,86282,0
+PDS.US,D,20220624,000000,58.58,61.44,57.98,60.95,64773,0
+PDS.US,D,20220627,000000,61.84,64.37,61.57,63.9,41629,0
+PDS.US,D,20220628,000000,65.81,68.02,65.45,67.3,58573,0
+PDS.US,D,20220629,000000,68.5,68.5,64.58,64.98,38795,0
+PDS.US,D,20220630,000000,63.07,64.91,61.84,64.02,59633,0
+PDS.US,D,20220701,000000,64.98,64.98,62.62,63.56,25413,0
+PDS.US,D,20220705,000000,63,63,55,56.11,88543,0
+PDS.US,D,20220706,000000,54.89,55.83,50.8,53.12,85463,0
+PDS.US,D,20220707,000000,54.94,57.03,54.94,56.31,89800,0
+PDS.US,D,20220708,000000,57.06,58.165,55.1301,56.85,57419,0
+PDS.US,D,20220711,000000,55.68,56.52,54.88,56.16,55168,0
+PDS.US,D,20220712,000000,54.17,55.17,53.76,54.19,80300,0
+PDS.US,D,20220713,000000,53,55.04,53,53.39,64405,0
+PDS.US,D,20220714,000000,50.87,51.96,49.4724,50.09,94267,0
+PDS.US,D,20220715,000000,51.97,53.16,49.52,53.16,89990,0
+PDS.US,D,20220718,000000,55.49,58.8484,55.49,57.99,77549,0
+PDS.US,D,20220719,000000,58.36,61.07,58.3,60.51,61872,0
+PDS.US,D,20220720,000000,59.34,59.98,57.99,59.59,65304,0
+PDS.US,D,20220721,000000,57.17,57.17,55.47,56.78,51096,0
+PDS.US,D,20220722,000000,57.21,58.4,56.19,56.47,42317,0
+PDS.US,D,20220725,000000,57.52,61.28,56.59,60.66,54728,0
+PDS.US,D,20220726,000000,62.04,62.04,58.93,60.22,56768,0
+PDS.US,D,20220727,000000,64.99,64.99,60.5,63.83,90095,0
+PDS.US,D,20220728,000000,64.93,67.88,64.62,66.86,95397,0
+PDS.US,D,20220729,000000,68.56,68.9843,67.01,68.17,57554,0
+PDS.US,D,20220801,000000,67.14,67.88,65.75,67.49,43470,0
+PDS.US,D,20220802,000000,67.15,69.83,66.25,69.42,120248,0
+PDS.US,D,20220803,000000,70.21,70.21,66.87,67.04,210544,0
+PDS.US,D,20220804,000000,66.29,66.46,60.63,60.86,136003,0
+PDS.US,D,20220805,000000,59.41,64.37,59.32,62.98,76915,0
+PDS.US,D,20220808,000000,62.67,64.445,62.67,63.31,52714,0
+PDS.US,D,20220809,000000,64.09,64.5,62.69,63.08,37943,0
+PDS.US,D,20220810,000000,63.29,64.96,62.19,64.63,43804,0
+PDS.US,D,20220811,000000,65.64,67.65,65.41,66.45,45359,0
+PDS.US,D,20220812,000000,65.49,67.48,65.475,67.39,34128,0
+PDS.US,D,20220815,000000,65.26,65.7,63.3,65.61,50611,0
+PDS.US,D,20220816,000000,66.12,67.82,65.85,66.14,54270,0
+PDS.US,D,20220817,000000,66.16,66.26,62.45,62.45,55850,0
+PDS.US,D,20220818,000000,63.25,65,63,64.86,63981,0
+PDS.US,D,20220819,000000,63.9,64.24,62.49,62.9,34346,0
+PDS.US,D,20220822,000000,62,62.61,60.45,62.49,40574,0
+PDS.US,D,20220823,000000,64.12,66.77,63.91,65.97,52563,0
+PDS.US,D,20220824,000000,66.34,67.95,65.6,67.8,55752,0
+PDS.US,D,20220825,000000,68.12,69.01,66.68,67.34,40294,0
+PDS.US,D,20220826,000000,66.9,67.35,65.25,65.89,64813,0
+PDS.US,D,20220829,000000,65.83,68.85,65.63,68.77,35386,0
+PDS.US,D,20220830,000000,68,68,61.59,63.05,74695,0
+PDS.US,D,20220831,000000,61.5,63.05,60.22,61.43,37733,0
+PDS.US,D,20220901,000000,60,61.13,58.43,60.81,66453,0
+PDS.US,D,20220902,000000,63.05,63.05,61.43,61.72,56247,0
+PDS.US,D,20220906,000000,62.59,62.59,59.68,60.07,45903,0
+PDS.US,D,20220907,000000,58.49,59.37,57.34,58.8,47729,0
+PDS.US,D,20220908,000000,58.99,59,56.6,57.94,67160,0
+PDS.US,D,20220909,000000,59.31,60.52,59.15,60.47,45009,0
+PDS.US,D,20220912,000000,61.61,61.77,60.53,61.06,43202,0
+PDS.US,D,20220913,000000,59.4,61.54,59.22,60.43,55806,0
+PDS.US,D,20220914,000000,60.88,64.39,60.88,64.05,47639,0
+PDS.US,D,20220915,000000,62.73,63.08,61.58,62.52,39928,0
+PDS.US,D,20220916,000000,61.54,61.67,59.9,61.13,57524,0
+PDS.US,D,20220919,000000,58.7,61.75,58.7,61.57,42042,0
+PDS.US,D,20220920,000000,61.35,62.09,60.66,61.99,43536,0
+PDS.US,D,20220921,000000,62.51,63.32,60.1,60.11,54426,0
+PDS.US,D,20220922,000000,61.44,61.44,56.46,56.53,45937,0
+PDS.US,D,20220923,000000,53.91,53.92,49.845,50.06,122140,0
+PDS.US,D,20220926,000000,50.04,51.7,47.855,47.88,116901,0
+PDS.US,D,20220927,000000,49.39,51.29,49.04,50.3,103789,0
+PDS.US,D,20220928,000000,51.12,51.88,49.33,51.51,68907,0
+PDS.US,D,20220929,000000,50.77,51.12,48.44,50.91,38094,0
+PDS.US,D,20220930,000000,50.08,51.49,49.4,50.63,41845,0
+PDS.US,D,20221003,000000,53.59,55.16,53.51,55.03,73742,0
+PDS.US,D,20221004,000000,56.86,56.91,55.18,56.4,42604,0
+PDS.US,D,20221005,000000,56.51,58.53,54.8501,58.31,46536,0
+PDS.US,D,20221006,000000,57.89,59.37,57.51,59.09,32942,0
+PDS.US,D,20221007,000000,59.71,60.48,56.8,57.04,46768,0
+PDS.US,D,20221010,000000,56.65,57.27,54.68,54.93,19874,0
+PDS.US,D,20221011,000000,54.34,55.68,53.38,54.72,41959,0
+PDS.US,D,20221012,000000,54.35,54.6,52.28,53.99,34301,0
+PDS.US,D,20221013,000000,52.82,57.38,52.47,57.22,36267,0
+PDS.US,D,20221014,000000,56.21,57.27,55.78,55.78,46742,0
+PDS.US,D,20221017,000000,56.9,58.57,56.77,56.95,44882,0
+PDS.US,D,20221018,000000,57.32,59.23,56.75,58.93,60573,0
+PDS.US,D,20221019,000000,59.65,63.63,59.43,62.79,64239,0
+PDS.US,D,20221020,000000,63.84,63.84,61.2,61.49,61602,0
+PDS.US,D,20221021,000000,62.15,62.185,60,61.78,53238,0
+PDS.US,D,20221024,000000,61.27,62.17,60.48,61.03,35244,0
+PDS.US,D,20221025,000000,61.59,64.09,60.29,63.95,42165,0
+PDS.US,D,20221026,000000,64.91,69.9,64.89,68.48,132546,0
+PDS.US,D,20221027,000000,72,73.57,67.02,67.37,109839,0
+PDS.US,D,20221028,000000,67.78,71.93,67.78,71.88,100009,0
+PDS.US,D,20221031,000000,70.89,74.38,69.87,73.91,337927,0
+PDS.US,D,20221101,000000,75.58,78.215,75.4,78.16,150504,0
+PDS.US,D,20221102,000000,78.2,79.83,75.82,76.22,104406,0
+PDS.US,D,20221103,000000,75.13,78.985,75,78.16,84330,0
+PDS.US,D,20221104,000000,80.4,81.44,78.47,79.19,63554,0
+PDS.US,D,20221107,000000,80.32,82,79.49,81.98,95827,0
+PDS.US,D,20221108,000000,81.99,83.9508,80.85,83.71,93962,0
+PDS.US,D,20221109,000000,82.47,82.65,77.67,78.53,121887,0
+PDS.US,D,20221110,000000,80.41,83.77,79.51,83.65,65977,0
+PDS.US,D,20221111,000000,85,87.3618,83.425,83.75,135263,0
+PDS.US,D,20221114,000000,83.74,84.54,82.53,83.69,73053,0
+PDS.US,D,20221115,000000,84.35,84.35,81.5332,83.68,53486,0
+PDS.US,D,20221116,000000,82.09,83.01,80.68,82.38,55077,0
+PDS.US,D,20221117,000000,80.5,81.3,78.7688,80.98,85563,0
+PDS.US,D,20221118,000000,79.09,80.32,77.42,79.47,42363,0
+PDS.US,D,20221121,000000,77.21,77.701,73.23,77.38,77267,0
+PDS.US,D,20221122,000000,79.01,82.2,78.3,82.03,49680,0
+PDS.US,D,20221123,000000,79.65,81.58,79.65,81.28,41918,0
+PDS.US,D,20221125,000000,81.91,81.91,80.49,80.69,15430,0
+PDS.US,D,20221128,000000,77.98,78.84,76.58,76.74,45969,0
+PDS.US,D,20221129,000000,78.1,79.14,77.08,78.23,44395,0
+PDS.US,D,20221130,000000,79.8,80.32,78.2213,79.77,46633,0
+PDS.US,D,20221201,000000,80.92,81.74,78.77,78.77,33240,0
+PDS.US,D,20221202,000000,78.7,80.72,78.7,80.58,45235,0
+PDS.US,D,20221205,000000,81.99,82,76.71,76.87,60923,0
+PDS.US,D,20221206,000000,76.1,78.2,74.2,74.64,63334,0
+PDS.US,D,20221207,000000,75.14,75.64,73.71,73.74,38771,0
+PDS.US,D,20221208,000000,75.63,75.76,72.753,73.31,28501,0
+PDS.US,D,20221209,000000,73.22,73.4,71.39,71.44,28790,0
+PDS.US,D,20221212,000000,71.94,74.4,71.57,73.19,42742,0
+PDS.US,D,20221213,000000,75,75.77,73.75,74.91,45658,0
+PDS.US,D,20221214,000000,75.71,76.45,73.4,75.71,37116,0
+PDS.US,D,20221215,000000,74.4,74.94,72.5,74.46,28078,0
+PDS.US,D,20221216,000000,72.4,73.49,71.71,73.14,32504,0
+PDS.US,D,20221219,000000,74.64,75.31,72.691,73.09,54759,0
+PDS.US,D,20221220,000000,72.7,74.36,72.135,73.63,63423,0
+PDS.US,D,20221221,000000,75,78.1,74.45,77.99,80163,0
+PDS.US,D,20221222,000000,78,78.2397,73.8,74.66,40835,0
+PDS.US,D,20221223,000000,75.53,77.475,75.06,77.36,32003,0
+PDS.US,D,20221227,000000,78.56,78.59,76.31,77.97,35210,0
+PDS.US,D,20221228,000000,77.6,78.6,73.9713,74.34,24164,0
+PDS.US,D,20221229,000000,73.82,77.27,73.82,77.1,25347,0
+PDS.US,D,20221230,000000,76,76.92,75.74,76.7,31195,0
+PDS.US,D,20230103,000000,76.23,76.23,69.49,70.32,56732,0
+PDS.US,D,20230104,000000,69.79,71.28,69.59,70.95,38435,0
+PDS.US,D,20230105,000000,70.62,73.64,70.26,73.09,96352,0
+PDS.US,D,20230106,000000,74.6,75.27,73.2401,73.54,28513,0
+PDS.US,D,20230109,000000,75.91,79.64,75.1,77.01,44323,0
+PDS.US,D,20230110,000000,77.04,78.5,75.39,78.16,57230,0
+PDS.US,D,20230111,000000,78.7,79.88,78.36,79.13,51937,0
+PDS.US,D,20230112,000000,79.99,81.85,79.23,81.13,46403,0
+PDS.US,D,20230113,000000,81.13,81.99,79.75,81.6,26556,0
+PDS.US,D,20230117,000000,82.5,83.9099,81.35,81.89,67472,0
+PDS.US,D,20230118,000000,82.72,83.48,80.89,81.41,70807,0
+PDS.US,D,20230119,000000,81.13,86.6899,80.9,84.53,100269,0
+PDS.US,D,20230120,000000,85.47,86.94,83.69,85.5,66227,0
+PDS.US,D,20230123,000000,85.46,85.89,83.98,84.51,32004,0
+PDS.US,D,20230124,000000,84.5,84.54,82.2,82.72,33048,0
+PDS.US,D,20230125,000000,81.86,84.42,81.23,84.24,45988,0
+PDS.US,D,20230126,000000,85.81,86.2,81.3,82.51,73442,0
+PDS.US,D,20230127,000000,82.45,83.2799,80.8,81.14,60771,0
+PDS.US,D,20230130,000000,80.94,81.12,78.905,79.53,101794,0
+PDS.US,D,20230131,000000,78.51,80.36,77.78,79.67,80982,0
+PDS.US,D,20230201,000000,79.51,80.07,76.08,78.29,62920,0
+PDS.US,D,20230202,000000,77.95,77.95,70.66,71.98,115715,0
+PDS.US,D,20230203,000000,71.72,75.1,71.72,73.96,73750,0
+PDS.US,D,20230206,000000,73.96,74.3599,70.51,71.22,58021,0
+PDS.US,D,20230207,000000,71.6,72.03,70.63,71.63,50002,0
+PDS.US,D,20230208,000000,72.42,73.24,71.74,72.05,140394,0
+PDS.US,D,20230209,000000,71.7,71.7,61.7501,62.03,308468,0
+PDS.US,D,20230210,000000,62.65,65.21,59.77,64.91,145487,0
+PDS.US,D,20230213,000000,64.67,66.58,62.49,65.32,124643,0
+PDS.US,D,20230214,000000,64.29,66.18,63.33,63.35,83857,0
+PDS.US,D,20230215,000000,62.96,62.96,59.85,60.61,152128,0
+PDS.US,D,20230216,000000,60.49,63.08,59.97,62.49,91106,0
+PDS.US,D,20230217,000000,61.52,61.8884,59.39,59.39,80755,0
+PDS.US,D,20230221,000000,59.31,60.06,56.56,56.56,87683,0
+PDS.US,D,20230222,000000,56.6,57.24,55.25,55.57,72034,0
+PDS.US,D,20230223,000000,56.74,57.41,55.22,56.82,78800,0
+PDS.US,D,20230224,000000,55.82,57.015,55.12,56.82,53430,0
+PDS.US,D,20230227,000000,57.32,58.164,56.56,57.55,47381,0
+PDS.US,D,20230228,000000,58.39,58.59,56.99,56.99,52216,0
+PDS.US,D,20230301,000000,57.06,58.65,57.06,58.21,52288,0
+PDS.US,D,20230302,000000,57.84,59.19,57.285,59.01,47060,0
+PDS.US,D,20230303,000000,57.79,60.55,57.67,59.97,54623,0
+PDS.US,D,20230306,000000,59.5,60.62,59.08,60.28,51548,0
+PDS.US,D,20230307,000000,60.08,60.85,58.65,58.92,55855,0
+PDS.US,D,20230308,000000,58.87,60.03,57.24,57.63,49442,0
+PDS.US,D,20230309,000000,58.25,58.73,55.45,55.7,71784,0
+PDS.US,D,20230310,000000,55.19,55.85,53.95,54.35,77758,0
+PDS.US,D,20230313,000000,52.66,54.59,51.92,52.51,62357,0
+PDS.US,D,20230314,000000,52.65,53.31,49.84,50.67,94651,0
+PDS.US,D,20230315,000000,49.42,49.42,45.71,47.21,92283,0
+PDS.US,D,20230316,000000,46.11,48.3,45.43,48.15,93189,0
+PDS.US,D,20230317,000000,47.5,47.5,44.92,45.22,117149,0
+PDS.US,D,20230320,000000,45.22,47.18,45.22,46.02,56067,0
+PDS.US,D,20230321,000000,47.38,50.585,47.38,49.78,116843,0
+PDS.US,D,20230322,000000,49.87,49.98,48.5101,49.22,73556,0
+PDS.US,D,20230323,000000,49.54,50.6,47.95,48.51,83906,0
+PDS.US,D,20230324,000000,47.38,48.65,47,48.52,33661,0
+PDS.US,D,20230327,000000,49.34,49.73,47.84,49.65,74334,0
+PDS.US,D,20230328,000000,49.14,51.27,49.14,50.11,80046,0
+PDS.US,D,20230329,000000,51.36,52.8,51.01,52.62,80424,0
+PDS.US,D,20230330,000000,53.45,53.45,51.135,51.49,35353,0
+PDS.US,D,20230331,000000,51.44,51.57,50.31,51.42,49973,0
+PDS.US,D,20230403,000000,53.2,56.68,52.97,53.93,98193,0
+PDS.US,D,20230404,000000,54.12,54.33,52.42,52.82,53912,0
+PDS.US,D,20230405,000000,52.5,53.2,51.32,52.68,53269,0
+PDS.US,D,20230406,000000,52.69,52.695,50.41,50.59,53800,0
+PDS.US,D,20230410,000000,50.52,51.53,50.25,50.57,30461,0
+PDS.US,D,20230411,000000,50.55,51.48,50.12,50.66,49661,0
+PDS.US,D,20230412,000000,51.43,51.43,49.92,50.53,99168,0
+PDS.US,D,20230413,000000,50.8,52.045,50.8,51.6,46094,0
+PDS.US,D,20230414,000000,51.61,52.14,51.2,51.96,74864,0
+PDS.US,D,20230417,000000,51.96,51.96,50.08,50.2,55820,0
+PDS.US,D,20230418,000000,50.08,51.21,49.65,51.15,42278,0
+PDS.US,D,20230419,000000,50.17,51.27,49.545,51.2,49593,0
+PDS.US,D,20230420,000000,50.31,50.97,50.08,50.63,51472,0
+PDS.US,D,20230421,000000,50.66,51.08,49.46,49.56,50170,0
+PDS.US,D,20230424,000000,49.67,52.0204,49.67,51.75,62702,0
+PDS.US,D,20230425,000000,51.49,51.49,49.05,49.74,119310,0
+PDS.US,D,20230426,000000,53.01,53.66,49.51,52.37,163611,0
+PDS.US,D,20230427,000000,52.3,52.52,50.09,50.33,117039,0
+PDS.US,D,20230428,000000,50.45,50.81,49.18,49.73,69846,0
+PDS.US,D,20230501,000000,49.56,49.56,47.84,48.49,109001,0
+PDS.US,D,20230502,000000,47.79,48,45.41,45.44,116787,0
+PDS.US,D,20230503,000000,45.11,45.95,44.68,45.14,76222,0
+PDS.US,D,20230504,000000,45.7,45.9899,44.595,45.57,58110,0
+PDS.US,D,20230505,000000,46.86,49.1367,46.86,48.64,94398,0
+PDS.US,D,20230508,000000,49.47,50,48.23,48.25,47239,0
+PDS.US,D,20230509,000000,47.83,48.82,47.3,48.1,78713,0
+PDS.US,D,20230510,000000,48.65,48.65,46.66,46.86,43457,0
+PDS.US,D,20230511,000000,46.22,46.22,44.99,45.85,46496,0
+PDS.US,D,20230512,000000,46.26,46.79,45.6315,46.1,50066,0
+PDS.US,D,20230515,000000,46.44,47.47,45.84,47.2,43166,0
+PDS.US,D,20230516,000000,47.14,47.14,45.35,45.4,69932,0
+PDS.US,D,20230517,000000,46.12,47.34,45.82,46.67,51816,0
+PDS.US,D,20230518,000000,46.36,47.23,45.855,47.14,24476,0
+PDS.US,D,20230519,000000,47.91,47.91,46.32,46.41,37202,0
+PDS.US,D,20230522,000000,46.66,47.3816,46.18,46.87,15027,0
+PDS.US,D,20230523,000000,47.17,47.31,46.38,46.45,32408,0
+PDS.US,D,20230524,000000,46.81,47.04,45.91,46.62,23040,0
+PDS.US,D,20230525,000000,45.72,45.77,44.72,45.43,42169,0
+PDS.US,D,20230526,000000,45.88,45.88,44.47,44.49,25798,0
+PDS.US,D,20230530,000000,43.74,44.09,42.53,43.22,57177,0
+PDS.US,D,20230531,000000,42.03,42.62,41.56,42.07,66847,0
+PDS.US,D,20230601,000000,41.87,44.53,41.87,43.7,38259,0
+PDS.US,D,20230602,000000,44.77,46.37,44.77,45.97,49200,0
+PDS.US,D,20230605,000000,46.7,46.7,45.04,45.17,42434,0
+PDS.US,D,20230606,000000,44.52,45.66,44.52,45.3,22459,0
+PDS.US,D,20230607,000000,45.76,47.73,45.76,47.33,58461,0
+PDS.US,D,20230608,000000,47.56,47.57,45.1,46.2,64486,0
+PDS.US,D,20230609,000000,45.98,46.53,45.24,46.06,46610,0
+PDS.US,D,20230612,000000,45.38,45.78,44.68,45.33,60362,0
+PDS.US,D,20230613,000000,45.75,48.11,45.75,46.44,64208,0
+PDS.US,D,20230614,000000,46.97,46.97,44.86,45.16,40178,0
+PDS.US,D,20230615,000000,45.26,48,45.26,47.5,48325,0
+PDS.US,D,20230616,000000,47.6,47.66,46.82,47.06,42444,0
+PDS.US,D,20230620,000000,46.62,46.62,45.201,46.04,33019,0
+PDS.US,D,20230621,000000,45.84,47.435,45.84,46.65,39455,0
+PDS.US,D,20230622,000000,45.93,46.5,45.4759,46.07,35443,0
+PDS.US,D,20230623,000000,45.44,46.6471,44.92,45.81,50069,0
+PDS.US,D,20230626,000000,45.95,47.45,45.95,46.29,36063,0
+PDS.US,D,20230627,000000,45.93,46.48,45.54,46,55766,0
+PDS.US,D,20230628,000000,46.02,46.78,45.09,46.56,35631,0
+PDS.US,D,20230629,000000,46.95,48.54,46.95,48.16,72519,0
+PDS.US,D,20230630,000000,48.59,49.5151,47.43,48.75,57174,0
+PDS.US,D,20230703,000000,48.88,49.6275,48.59,49.47,9780,0
+PDS.US,D,20230705,000000,49.91,49.91,48.615,49.23,70183,0
+PDS.US,D,20230706,000000,48.71,48.775,46.29,47.77,62153,0
+PDS.US,D,20230707,000000,47.45,51.69,47.45,51.05,82838,0
+PDS.US,D,20230710,000000,51.12,51.32,49.62,49.86,66772,0
+PDS.US,D,20230711,000000,50.1,51.4,49.704,51.31,47277,0
+PDS.US,D,20230712,000000,51.99,53.295,51.99,52.31,63226,0
+PDS.US,D,20230713,000000,52.68,55.26,52,55.06,87529,0
+PDS.US,D,20230714,000000,54.86,54.8841,52.39,52.55,49223,0
+PDS.US,D,20230717,000000,52.31,54.54,52.08,53.88,76781,0
+PDS.US,D,20230718,000000,53.9,57.54,53.9,56.65,75809,0
+PDS.US,D,20230719,000000,57.36,58.41,56.57,57,55292,0
+PDS.US,D,20230720,000000,55.44,57.32,54.81,56.63,74172,0
+PDS.US,D,20230721,000000,56.48,57.15,56.14,57.15,40904,0
+PDS.US,D,20230724,000000,57.63,58.25,56.78,58.07,94039,0
+PDS.US,D,20230725,000000,58.21,59.88,57.77,59.43,81073,0
+PDS.US,D,20230726,000000,59.35,59.81,58.26,59.25,64636,0
+PDS.US,D,20230727,000000,60.6,63.94,60.17,63.19,170883,0
+PDS.US,D,20230728,000000,64,66.5,64,65.91,121054,0
+PDS.US,D,20230731,000000,66.33,67.725,66.265,66.46,73306,0
+PDS.US,D,20230801,000000,66,66,63.56,64.19,48528,0
+PDS.US,D,20230802,000000,63.71,65.11,62.87,64.89,63635,0
+PDS.US,D,20230803,000000,65.14,66.1,64.7501,65.81,51380,0
+PDS.US,D,20230804,000000,65.9,67.03,65.75,66.31,43842,0
+PDS.US,D,20230807,000000,66.28,66.91,65.08,65.37,31704,0
+PDS.US,D,20230808,000000,65.35,67.22,64.61,67.21,93793,0
+PDS.US,D,20230809,000000,67.52,68.68,66.78,66.79,62621,0
+PDS.US,D,20230810,000000,67.24,67.47,66.28,66.8,49652,0
+PDS.US,D,20230811,000000,66.33,67.67,66.33,67.16,77866,0
+PDS.US,D,20230814,000000,66.95,66.95,65.67,66.32,47777,0
+PDS.US,D,20230815,000000,65.8,65.8,64.48,65.15,35590,0
+PDS.US,D,20230816,000000,65,66.38,64.31,64.9,48664,0
+PDS.US,D,20230817,000000,65.82,66.4,64.09,64.48,70889,0
+PDS.US,D,20230818,000000,63.86,65.7,63.7,65.25,41142,0
+PDS.US,D,20230821,000000,65.5,66.2471,64.91,65.86,34883,0
+PDS.US,D,20230822,000000,66.24,66.41,65.52,65.69,41902,0
+PDS.US,D,20230823,000000,64.77,66.06,63.805,65.35,42765,0
+PDS.US,D,20230824,000000,65.1,65.51,63.29,64.01,76246,0
+PDS.US,D,20230825,000000,64.44,65.09,63.88,64.46,38718,0
+PDS.US,D,20230828,000000,64.99,66.08,64.7,65.23,37484,0
+PDS.US,D,20230829,000000,65.47,66.75,64.82,65.94,34145,0
+PDS.US,D,20230830,000000,66.33,66.83,65.35,65.76,43730,0
+PDS.US,D,20230831,000000,65.82,66.2175,64.77,65.92,38676,0
+PDS.US,D,20230901,000000,66.8,68.82,66.8,68.15,71354,0
+PDS.US,D,20230905,000000,68.75,68.83,66.9259,67.31,42930,0
+PDS.US,D,20230906,000000,67.11,68.01,65.905,67.05,40797,0
+PDS.US,D,20230907,000000,66.78,69,66.78,68.63,49833,0
+PDS.US,D,20230908,000000,69.39,73.43,69.39,70.2,112311,0
+PDS.US,D,20230911,000000,70.89,71.47,68.94,69.05,78079,0
+PDS.US,D,20230912,000000,69.7,72.39,69.7,72.03,75511,0
+PDS.US,D,20230913,000000,72.38,72.77,71.3201,72.03,55016,0
+PDS.US,D,20230914,000000,72.52,73.24,71.9384,72.16,76171,0
+PDS.US,D,20230915,000000,72.01,73.11,71.67,72.59,63957,0
+PDS.US,D,20230918,000000,73.29,73.82,72.22,72.32,64072,0
+PDS.US,D,20230919,000000,72.8,72.8,69.16,69.99,69121,0
+PDS.US,D,20230920,000000,69.4,70.94,68.55,68.62,58250,0
+PDS.US,D,20230921,000000,68.99,68.99,67.04,67.33,61457,0
+PDS.US,D,20230922,000000,67.97,68.81,67.05,67.11,52549,0
+PDS.US,D,20230925,000000,66.98,68.84,66.57,68.28,38728,0
+PDS.US,D,20230926,000000,67.72,68.33,66.63,66.75,51325,0
+PDS.US,D,20230927,000000,67.99,69.02,67.8,68.38,73188,0
+PDS.US,D,20230928,000000,68.48,69.98,68.01,68.93,79051,0
+PDS.US,D,20230929,000000,69.33,69.33,66.19,67.12,77766,0
+PDS.US,D,20231002,000000,66.8,66.8,61.56,61.95,114070,0
+PDS.US,D,20231003,000000,60.36,63.04,60.33,62.45,77505,0
+PDS.US,D,20231004,000000,61.81,61.81,58.28,58.79,83478,0
+PDS.US,D,20231005,000000,58.4,59.78,58.1,58.32,103635,0
+PDS.US,D,20231006,000000,58.67,59.8,56.96,59.23,98068,0
+PDS.US,D,20231009,000000,60.93,62.45,60.93,61.89,29221,0
+PDS.US,D,20231010,000000,62.05,62.75,61.45,62.28,82345,0
+PDS.US,D,20231011,000000,62.01,62.25,61.26,62.16,76172,0
+PDS.US,D,20231012,000000,62.6,62.6,60.18,61.22,50500,0
+PDS.US,D,20231013,000000,62.09,62.54,61.1,61.7,176664,0
+PDS.US,D,20231016,000000,62,62.85,61.15,62.13,45913,0
+PDS.US,D,20231017,000000,61.73,63.5,61.73,63.05,72726,0
+PDS.US,D,20231018,000000,63.07,63.19,60.88,61.42,49958,0
+PDS.US,D,20231019,000000,60.66,62.52,59.24,61.37,82852,0
+PDS.US,D,20231020,000000,60.64,61.17,58.47,60.23,111337,0
+PDS.US,D,20231023,000000,59.17,60.83,58.8,60,74531,0
+PDS.US,D,20231024,000000,59.94,61.2423,59.27,60.24,89033,0
+PDS.US,D,20231025,000000,59.84,61.12,59.54,60.31,175824,0
+PDS.US,D,20231026,000000,56.53,58.82,56.31,57.87,263648,0
+PDS.US,D,20231027,000000,58.12,59.93,57.67,57.81,146556,0
+PDS.US,D,20231030,000000,58.44,59.23,57.59,58.24,160564,0
+PDS.US,D,20231031,000000,58.44,59.32,57.56,58.05,103585,0
+PDS.US,D,20231101,000000,58.17,59.14,57.365,57.72,69288,0
+PDS.US,D,20231102,000000,58.09,60.145,57.945,59.66,94795,0
+PDS.US,D,20231103,000000,59.31,60.74,59.31,60,56659,0
+PDS.US,D,20231106,000000,60,60.66,59.345,59.72,74107,0
+PDS.US,D,20231107,000000,58.8,59.275,57.56,57.92,154060,0
+PDS.US,D,20231108,000000,57.47,59.3,57.47,58.5,142566,0
+PDS.US,D,20231109,000000,59.24,61.42,59.055,59.09,126136,0
+PDS.US,D,20231110,000000,59.86,60.26,58.705,59.49,85127,0
+PDS.US,D,20231113,000000,60.2,60.2,58.6,59.07,66114,0
+PDS.US,D,20231114,000000,59.6,60.51,59.29,60.26,57963,0
+PDS.US,D,20231115,000000,59.77,60.19,58.395,58.86,139262,0
+PDS.US,D,20231116,000000,58.23,58.43,56.58,57.36,130627,0
+PDS.US,D,20231117,000000,58.18,60.27,57.87,59.72,95652,0
+PDS.US,D,20231120,000000,60.35,60.75,58.72,58.78,53323,0
+PDS.US,D,20231121,000000,58,58,56.3,56.96,101134,0
+PDS.US,D,20231122,000000,56.11,56.48,54.79,56.33,94449,0
+PDS.US,D,20231124,000000,57.63,60.28,57.63,58.87,57883,0
+PDS.US,D,20231127,000000,58.87,59.08,58.05,58.3,79888,0
+PDS.US,D,20231128,000000,58.73,58.73,56.98,57.06,86027,0
+PDS.US,D,20231129,000000,57.7,58.0712,56.78,57.79,79110,0
+PDS.US,D,20231130,000000,58.39,59.7299,57.205,57.8,93631,0
+PDS.US,D,20231201,000000,57.8,59.1072,57.5891,57.77,51798,0
+PDS.US,D,20231204,000000,57.18,57.42,56.5,57.19,54928,0
+PDS.US,D,20231205,000000,56.76,57.2,54.75,54.76,71524,0
+PDS.US,D,20231206,000000,54.12,54.83,52.59,52.64,106788,0
+PDS.US,D,20231207,000000,52.57,53.48,52.12,52.6,117981,0
+PDS.US,D,20231208,000000,53.35,53.96,52.81,52.85,65940,0
+PDS.US,D,20231211,000000,52.62,52.89,51.23,51.52,63981,0
+PDS.US,D,20231212,000000,51,51.39,49.68,49.73,97804,0
+PDS.US,D,20231213,000000,50.04,52.48,49.67,52.32,135141,0
+PDS.US,D,20231214,000000,53.54,54.97,53.54,54.66,111962,0
+PDS.US,D,20231215,000000,54.64,54.64,53.06,53.8,55635,0
+PDS.US,D,20231218,000000,54.95,55.67,53.4197,53.79,64069,0
+PDS.US,D,20231219,000000,54,54.54,53.35,54.52,53205,0
+PDS.US,D,20231220,000000,54.46,55.4,53.86,53.9,61933,0
+PDS.US,D,20231221,000000,53.94,54.31,53.59,54,38345,0
+PDS.US,D,20231222,000000,54.76,55.09,53.905,53.99,45138,0
+PDS.US,D,20231226,000000,54.56,55.85,54.25,55.21,112706,0
+PDS.US,D,20231227,000000,55.45,55.67,54.59,54.59,92412,0
+PDS.US,D,20231228,000000,54.27,55.13,53.91,54.31,92388,0
+PDS.US,D,20231229,000000,54.63,54.63,54.09,54.29,53076,0
+PDS.US,D,20240102,000000,54.82,54.82,52.17,52.4,57270,0
+PDS.US,D,20240103,000000,52.56,53.65,51.7985,52.93,71682,0
+PDS.US,D,20240104,000000,53.57,53.77,51.81,52.02,74680,0
+PDS.US,D,20240105,000000,53.26,54.99,52.84,54.82,140925,0
+PDS.US,D,20240108,000000,53.63,54.16,51.53,53.58,115548,0
+PDS.US,D,20240109,000000,53.58,53.58,52.39,52.6,54383,0
+PDS.US,D,20240110,000000,53.2,53.69,52.29,53.64,74416,0
+PDS.US,D,20240111,000000,53.65,54.8,52.66,54.7,103970,0
+PDS.US,D,20240112,000000,55.79,56.09,54.23,54.93,75432,0
+PDS.US,D,20240116,000000,55.37,56.19,54.09,54.45,87989,0
+PDS.US,D,20240117,000000,53.42,53.885,52.61,53.2,79426,0
+PDS.US,D,20240118,000000,53.57,54,53,53.67,52246,0
+PDS.US,D,20240119,000000,53.33,55.77,53.08,55.61,93833,0
+PDS.US,D,20240122,000000,55.58,58.38,55.252,57.59,176578,0
+PDS.US,D,20240123,000000,57.36,59.335,57.36,58.09,98384,0
+PDS.US,D,20240124,000000,58.71,61.37,58.71,60.79,117269,0
+PDS.US,D,20240125,000000,61.65,62,59.07,60.59,85702,0
+PDS.US,D,20240126,000000,60.93,61.99,59.9,61.34,77352,0
+PDS.US,D,20240129,000000,60.96,61.22,59.78,61.06,79279,0
+PDS.US,D,20240130,000000,59.85,63.39,59.56,63.2,135761,0
+PDS.US,D,20240131,000000,63.45,63.45,61.79,61.88,93398,0
+PDS.US,D,20240201,000000,62.66,63.4,60.35,60.71,77580,0
+PDS.US,D,20240202,000000,60.28,61,58.9,59.56,126516,0
+PDS.US,D,20240205,000000,60,60.45,58.07,58.96,133173,0
+PDS.US,D,20240206,000000,65,65.63,61.06,62.33,327085,0
+PDS.US,D,20240207,000000,62.61,62.61,60.08,61.66,136361,0
+PDS.US,D,20240208,000000,61.51,64.22,61.51,63.94,96143,0
+PDS.US,D,20240209,000000,64.61,64.61,63.29,63.92,100580,0
+PDS.US,D,20240212,000000,63.39,65.38,63.39,64.26,123814,0
+PDS.US,D,20240213,000000,63.74,63.74,60.42,61.15,165260,0
+PDS.US,D,20240214,000000,61.8,62.34,60.04,60.28,87531,0
+PDS.US,D,20240215,000000,60.48,62.97,60.48,62.68,131732,0
+PDS.US,D,20240216,000000,62.79,63.17,61.69,63.06,75946,0
+PDS.US,D,20240220,000000,62.33,62.33,59.74,59.79,96608,0
+PDS.US,D,20240221,000000,59.42,61.83,59.42,60.39,71518,0
+PDS.US,D,20240222,000000,60.86,61.77,60.475,60.7,70386,0
+PDS.US,D,20240223,000000,59.99,60.76,59.1801,59.94,49586,0
+PDS.US,D,20240226,000000,59.43,60.54,59.06,59.93,53467,0
+PDS.US,D,20240227,000000,60.35,60.72,59.9,60.39,49461,0
+PDS.US,D,20240228,000000,60.46,60.84,59.19,59.27,56329,0
+PDS.US,D,20240229,000000,59.36,60.44,58.865,59.49,59168,0
+PDS.US,D,20240301,000000,60.1,62.74,60.1,61.78,57682,0
+PDS.US,D,20240304,000000,60.75,62.1399,60.59,60.97,93774,0
+PDS.US,D,20240305,000000,61.05,62.26,60.84,61.19,45778,0
+PDS.US,D,20240306,000000,61.94,62.96,61.3,62.33,79936,0
+PDS.US,D,20240307,000000,62.01,63.65,62.01,63.23,48786,0
+PDS.US,D,20240308,000000,62.88,63.47,61.74,62.23,43553,0
+PDS.US,D,20240311,000000,61.455,62.51,61.12,62.38,46372,0
+PDS.US,D,20240312,000000,62.23,62.23,60.62,61.41,54115,0
+PDS.US,D,20240313,000000,61.93,63.2,61.93,62.28,54356,0
+PDS.US,D,20240314,000000,62.59,63.94,61.68,63.71,70202,0
+PDS.US,D,20240315,000000,63.99,65.26,63.76,64.21,45931,0
+PDS.US,D,20240318,000000,64.71,65.98,63.53,65.04,53787,0
+PDS.US,D,20240319,000000,65.03,66.15,64.63,66.03,43087,0
+PDS.US,D,20240320,000000,66.04,67.23,64.94,67.18,74725,0
+PDS.US,D,20240321,000000,67.22,67.54,65.89,65.98,46976,0
+PDS.US,D,20240322,000000,65.77,65.9,64.57,64.91,41280,0
+PDS.US,D,20240325,000000,64.97,67.18,64.9,66.58,40759,0
+PDS.US,D,20240326,000000,67.31,67.31,65.66,65.95,52557,0
+PDS.US,D,20240327,000000,66.01,67.02,66.01,66.93,19530,0
+PDS.US,D,20240328,000000,67.56,68.05,67.05,67.29,38918,0
+PDS.US,D,20240401,000000,67.6,68.02,66.52,67.72,42341,0
+PDS.US,D,20240402,000000,68.19,71.72,67.0834,70.69,115852,0
+PDS.US,D,20240403,000000,71.03,76.18,71.03,76.01,158983,0
+PDS.US,D,20240404,000000,76.49,77.14,75.07,75.13,75369,0
+PDS.US,D,20240405,000000,75.49,76.27,74.67,76.01,76559,0
+PDS.US,D,20240408,000000,76.29,76.92,75.265,76.52,71155,0
+PDS.US,D,20240409,000000,76.87,77.21,75.2999,75.52,81306,0
+PDS.US,D,20240410,000000,74.42,75.51,72.8217,75.37,73893,0
+PDS.US,D,20240411,000000,75.37,75.865,73.085,73.13,96879,0
+PDS.US,D,20240412,000000,73.73,73.87,69.86,70.66,101557,0
+PDS.US,D,20240415,000000,70.99,70.99,67.8,68.95,103753,0
+PDS.US,D,20240416,000000,68.43,68.43,67.025,68.26,83636,0
+PDS.US,D,20240417,000000,68.3,69.36,67.1204,68.23,57018,0
+PDS.US,D,20240418,000000,68.95,68.95,67.25,67.39,48707,0
+PDS.US,D,20240419,000000,67.47,67.95,66.3,66.82,61229,0
+PDS.US,D,20240422,000000,66.43,66.945,64.93,65.83,114470,0
+PDS.US,D,20240423,000000,65.4,68.49,64.18,68.44,116679,0
+PDS.US,D,20240424,000000,68,68.9,67.17,67.87,88667,0
+PDS.US,D,20240425,000000,65.98,70.41,64.73,68.78,198707,0
+PDS.US,D,20240426,000000,69.19,72.72,69.19,72.3,168959,0
+PDS.US,D,20240429,000000,72.66,73.86,72,73.38,81081,0
+PDS.US,D,20240430,000000,72.66,72.66,69.97,70.18,91840,0
+PDS.US,D,20240501,000000,70.24,70.5322,68.29,68.86,110861,0
+PDS.US,D,20240502,000000,69.78,70.44,69.12,69.92,67396,0
+PDS.US,D,20240503,000000,70.65,71.36,69.7244,71.12,53543,0
+PDS.US,D,20240506,000000,72.03,74.16,71.78,72.38,59133,0
+PDS.US,D,20240507,000000,72.42,73.5,72.335,72.78,45455,0
+PDS.US,D,20240508,000000,72.16,73.205,71.93,72.92,101164,0
+PDS.US,D,20240509,000000,72.97,74.41,72.97,74.31,121758,0
+PDS.US,D,20240510,000000,74.4,74.62,71.34,71.55,56341,0
+PDS.US,D,20240513,000000,71.75,72.05,70.86,71.07,53825,0
+PDS.US,D,20240514,000000,70.82,71.44,69.725,71.28,59504,0
+PDS.US,D,20240515,000000,71.28,71.685,69.62,71.2,45779,0
+PDS.US,D,20240516,000000,71.27,71.63,70.6,70.94,30689,0
+PDS.US,D,20240517,000000,71.35,72.305,70.91,71.9,43032,0
+PDS.US,D,20240520,000000,72.12,72.9,72.12,72.45,37609,0
+PDS.US,D,20240521,000000,71.84,72.92,71.515,71.71,34219,0
+PDS.US,D,20240522,000000,71.2,71.2,69.29,69.97,64390,0
+PDS.US,D,20240523,000000,70.48,70.98,68.93,69.14,44459,0
+PDS.US,D,20240524,000000,69.87,71.265,69.87,70.79,29258,0
+PDS.US,D,20240528,000000,71.49,73.7118,71.49,73.62,58542,0
+PDS.US,D,20240529,000000,73.24,73.88,72.045,72.25,45342,0
+PDS.US,D,20240530,000000,72.01,73.1,72.01,72.68,29888,0
+PDS.US,D,20240531,000000,73.58,74.6,73.1,74.56,43086,0
+PDS.US,D,20240603,000000,75.22,75.39,69.24,70.07,80950,0
+PDS.US,D,20240604,000000,68.98,68.98,66.74,67.23,95228,0
+PDS.US,D,20240605,000000,67.39,68.07,66.4,66.96,51581,0
+PDS.US,D,20240606,000000,67.28,67.83,66.34,67.68,28667,0
+PDS.US,D,20240607,000000,67.01,67.82,66.63,66.63,38556,0
+PDS.US,D,20240610,000000,66.94,69.935,66.87,69.24,37782,0
+PDS.US,D,20240611,000000,68.53,69.06,67.8,68.31,30793,0
+PDS.US,D,20240612,000000,69.77,70.06,68,68.19,41576,0
+PDS.US,D,20240613,000000,68.01,68.01,65.85,66.68,37947,0
+PDS.US,D,20240614,000000,66.13,66.37,65.4,65.54,38010,0
+PDS.US,D,20240617,000000,65.66,66.22,65.4,65.63,28791,0
+PDS.US,D,20240618,000000,65.55,67.46,65.42,65.66,29310,0
+PDS.US,D,20240620,000000,66.27,68.3,66.27,67.5,34858,0
+PDS.US,D,20240621,000000,67.7,67.7,65.53,66.57,82257,0
+PDS.US,D,20240624,000000,66.75,70.39,66.75,70.2,69198,0
+PDS.US,D,20240625,000000,69.86,69.86,68.82,69.78,23548,0
+PDS.US,D,20240626,000000,69.78,69.8011,68.37,69.49,21274,0
+PDS.US,D,20240627,000000,69.97,70.71,69.71,70.44,27756,0
+PDS.US,D,20240628,000000,71.18,71.4,70.22,70.34,34013,0
+PDS.US,D,20240701,000000,71.24,71.24,69.07,69.41,24515,0
+PDS.US,D,20240702,000000,69.82,71.02,69.41,69.95,37025,0
+PDS.US,D,20240703,000000,70.05,70.67,69.975,70.27,21757,0
+PDS.US,D,20240705,000000,70.56,70.57,68.71,68.95,27716,0
+PDS.US,D,20240708,000000,68.7,69.45,68.65,69.28,22849,0
+PDS.US,D,20240709,000000,68.82,69.17,67.4582,67.78,40954,0
+PDS.US,D,20240710,000000,67.83,70.2,67.43,70.04,36957,0
+PDS.US,D,20240711,000000,70.3,72.11,70.16,71.72,34739,0
+PDS.US,D,20240712,000000,72,72.44,71.39,72.07,30948,0
+PDS.US,D,20240715,000000,72.46,76.25,71.74,75.37,76278,0
+PDS.US,D,20240716,000000,75.06,76.74,73.59,76.64,59852,0
+PDS.US,D,20240717,000000,76.87,78.13,75.17,75.66,43115,0
+PDS.US,D,20240718,000000,75.39,76,73.52,73.86,39616,0
+PDS.US,D,20240719,000000,73.86,73.86,71.51,71.63,32329,0
+PDS.US,D,20240722,000000,71.5,72.175,70.39,71.85,39914,0
+PDS.US,D,20240723,000000,71.16,72.76,71.05,72.71,40765,0
+PDS.US,D,20240724,000000,72.6,73.18,70.71,71.24,40968,0
+PDS.US,D,20240725,000000,70.64,72.61,69.91,72.24,91947,0
+PDS.US,D,20240726,000000,72.55,73.48,71.5,73.07,44113,0
+PDS.US,D,20240729,000000,73.53,73.53,70.669,71.17,32875,0
+PDS.US,D,20240730,000000,70.62,72.2,70.62,71.98,48101,0
+PDS.US,D,20240731,000000,74.52,79.07,74.52,76.85,311095,0
+PDS.US,D,20240801,000000,77.39,77.65,74.1589,74.88,90378,0
+PDS.US,D,20240802,000000,73.5,73.58,68.91,69.61,87558,0
+PDS.US,D,20240805,000000,66.26,67.17,62.61,66.01,45694,0
+PDS.US,D,20240806,000000,67.28,68.87,66.48,67.65,51550,0
+PDS.US,D,20240807,000000,69.76,70.42,66.95,67.6,56773,0
+PDS.US,D,20240808,000000,68.13,69.5,68.12,68.66,51071,0
+PDS.US,D,20240809,000000,68.64,68.745,67.645,68.47,39537,0
+PDS.US,D,20240812,000000,69.06,70.6357,68.57,69.59,35273,0
+PDS.US,D,20240813,000000,69.54,70.14,68.733,69.89,47620,0
+PDS.US,D,20240814,000000,70.23,70.35,69.14,69.15,32192,0
+PDS.US,D,20240815,000000,70.38,70.91,69.36,70.79,31611,0
+PDS.US,D,20240816,000000,70.06,71.115,69.79,69.89,24952,0
+PDS.US,D,20240819,000000,70.43,71.28,70.195,70.7,30206,0
+PDS.US,D,20240820,000000,70.48,70.66,68.56,68.57,34563,0
+PDS.US,D,20240821,000000,69.3,69.93,68.475,69.07,45716,0
+PDS.US,D,20240822,000000,69.66,69.66,68.47,68.69,44701,0
+PDS.US,D,20240823,000000,69.55,72.68,69.55,72.43,34578,0
+PDS.US,D,20240826,000000,73.54,75.19,73.26,74.18,47884,0
+PDS.US,D,20240827,000000,73.64,74.14,72.1,72.47,25680,0
+PDS.US,D,20240828,000000,71.6,73.41,71.34,73.38,45231,0
+PDS.US,D,20240829,000000,73.94,74.17,72.78,73.37,28424,0
+PDS.US,D,20240830,000000,72.65,72.69,71.435,72.31,21200,0
+PDS.US,D,20240903,000000,70.61,70.88,67.85,68.16,74424,0
+PDS.US,D,20240904,000000,68.48,68.9,66.88,67.02,55555,0
+PDS.US,D,20240905,000000,67.91,68.03,66.35,67.85,48359,0
+PDS.US,D,20240906,000000,67.97,68.16,64.66,65.08,57381,0
+PDS.US,D,20240909,000000,64.72,66.8,64.06,65.84,53823,0
+PDS.US,D,20240910,000000,65.41,65.41,61.24,62.48,82318,0
+PDS.US,D,20240911,000000,62.79,63.02,59.98,62.46,66200,0
+PDS.US,D,20240912,000000,63.2,64.135,62.18,63.4,32487,0
+PDS.US,D,20240913,000000,65,65,62.955,63.46,49308,0
+PDS.US,D,20240916,000000,64.83,65.46,63.69,64.7,42437,0
+PDS.US,D,20240917,000000,64.555,66.21,64.555,66.18,74773,0
+PDS.US,D,20240918,000000,66.09,67.02,64.815,65.14,56912,0
+PDS.US,D,20240919,000000,67.46,67.46,65.57,67.09,61045,0
+PDS.US,D,20240920,000000,66,67.4,65.69,66.53,49728,0
+PDS.US,D,20240923,000000,66.92,67.375,64.78,65.05,59907,0
+PDS.US,D,20240924,000000,66.3,66.74,65.62,65.73,43574,0
+PDS.US,D,20240925,000000,65.21,65.24,62.58,62.63,52089,0
+PDS.US,D,20240926,000000,61.96,62.43,60.17,60.66,77277,0
+PDS.US,D,20240927,000000,61.58,62.06,60.62,61.91,76385,0
+PDS.US,D,20240930,000000,61.385,62.7249,60.8,61.65,53702,0
+PDS.US,D,20241001,000000,61.17,63.62,61.17,62.91,81126,0
+PDS.US,D,20241002,000000,63.72,63.77,61.54,62.66,59351,0
+PDS.US,D,20241003,000000,62.93,64.48,62.285,64.31,71956,0
+PDS.US,D,20241004,000000,64.73,65.09,63.9,64.88,54269,0
+PDS.US,D,20241007,000000,65.42,65.74,64.71,65.39,54269,0
+PDS.US,D,20241008,000000,64.41,64.41,62.5001,62.97,65082,0
+PDS.US,D,20241009,000000,62.3,63.35,62.0727,62.53,27552,0
+PDS.US,D,20241010,000000,62.54,63.37,61.9851,62.77,55388,0
+PDS.US,D,20241011,000000,62.81,63.41,62.6,63.27,72967,0
+PDS.US,D,20241014,000000,62.7,63.22,62.45,62.64,20803,0
+PDS.US,D,20241015,000000,60.8,61.505,59.81,59.98,69181,0
+PDS.US,D,20241016,000000,60.54,60.8,59.75,60.55,45785,0
+PDS.US,D,20241017,000000,60.43,61.2,59.8,60.46,72157,0
+PDS.US,D,20241018,000000,60.08,60.48,59.11,60.47,60715,0
+PDS.US,D,20241021,000000,61.16,61.16,59.53,59.93,59607,0
+PDS.US,D,20241022,000000,60.35,60.35,58.96,58.98,79760,0
+PDS.US,D,20241023,000000,58.87,58.88,57.51,57.94,65959,0
+PDS.US,D,20241024,000000,58.1,58.22,56.72,58.17,71251,0
+PDS.US,D,20241025,000000,58.85,58.85,57.98,58.85,83680,0
+PDS.US,D,20241028,000000,57.2,57.96,56.69,57.92,80126,0
+PDS.US,D,20241029,000000,58,58.22,56.57,57.15,149176,0
+PDS.US,D,20241030,000000,58.88,62.775,57.55,61.17,216158,0
+PDS.US,D,20241031,000000,61.8,61.8,59.465,60.05,131092,0
+PDS.US,D,20241101,000000,60.97,61.165,59.0456,59.25,102221,0
+PDS.US,D,20241104,000000,59.76,61.83,59.76,61.34,107642,0
+PDS.US,D,20241105,000000,61.87,62.09,60.96,61.91,87695,0
+PDS.US,D,20241106,000000,63.46,64.33,62.66,64.04,138062,0
+PDS.US,D,20241107,000000,63.54,65.679043,63.54,65.39,68692,0
+PDS.US,D,20241108,000000,64.58,65.35,63.6186,63.91,63627,0
+PDS.US,D,20241111,000000,63.885,64.39,63.34,64.12,146551,0
+PDS.US,D,20241112,000000,63.79,64.77,62.885,63.44,107885,0
+PDS.US,D,20241113,000000,63.49,63.74,61.92,62.23,102662,0
+PDS.US,D,20241114,000000,63.14,65.15,62.58,63.63,100978,0
+PDS.US,D,20241115,000000,63.98,64.31,62.04,62.3,69137,0
+PDS.US,D,20241118,000000,63.25,63.85,62.81,63.03,106554,0
+PDS.US,D,20241119,000000,62.15,63.32,61.81,62.77,54744,0
+PDS.US,D,20241120,000000,63.29,65.36,63.07,65.14,100808,0
+PDS.US,D,20241121,000000,65.53,67.05,65.48,66.13,81105,0
+PDS.US,D,20241122,000000,66.125,66.71,65.57,66.38,66120,0
+PDS.US,D,20241125,000000,66.58,66.58,64.01,64.6,64053,0
+PDS.US,D,20241126,000000,63.96,64.31,61.17,61.6,87221,0
+PDS.US,D,20241127,000000,61.81,63.2,61.8,62.44,39635,0
+PDS.US,D,20241129,000000,63.19,63.79,62.8,63.17,34853,0
+PDS.US,D,20241202,000000,63.46,63.46,61.78,62.41,48089,0
+PDS.US,D,20241203,000000,62.97,63.16,61.94,62.72,45886,0
+PDS.US,D,20241204,000000,62.96,63.32,60.19,60.68,53819,0
+PDS.US,D,20241205,000000,61.34,61.84,60.74,61.28,46311,0
+PDS.US,D,20241206,000000,60.75,60.91,58.32,58.98,62039,0
+PDS.US,D,20241209,000000,59.63,61.55,59.63,60.44,63478,0
+PDS.US,D,20241210,000000,60.32,61.31,60.32,60.6,193751,0
+PDS.US,D,20241211,000000,60.67,61.88,60.505,61.54,46375,0
+PDS.US,D,20241212,000000,61.22,61.68,60.2477,61.33,60707,0
+PDS.US,D,20241213,000000,61.5,61.71,59.985,60.35,37705,0
+PDS.US,D,20241216,000000,59.74,60.49,58.9601,59.06,70375,0
+PDS.US,D,20241217,000000,58.19,58.64,57.155,58.46,54549,0
+PDS.US,D,20241218,000000,58.49,59.17,56.4,56.72,74191,0
+PDS.US,D,20241219,000000,57.69,58.9319,55.82,55.86,74042,0
+PDS.US,D,20241220,000000,55.59,57.68,55.33,56.58,104731,0
+PDS.US,D,20241223,000000,56.84,58.205,56.61,57.97,92591,0
+PDS.US,D,20241224,000000,58.05,58.7,57.475,58.47,22883,0
+PDS.US,D,20241226,000000,57.97,58.32,57.6,58.13,19135,0
+PDS.US,D,20241227,000000,58.16,59,57.6,57.69,38059,0
+PDS.US,D,20241230,000000,58.31,59.9818,57.62,59.4,59665,0
+PDS.US,D,20241231,000000,59.78,61.765,59.42,61.07,50778,0
+PDS.US,D,20250102,000000,62.01,63.855,61.89,63.09,66730,0
+PDS.US,D,20250103,000000,63.48,63.79,62.29,63.7,55008,0
+PDS.US,D,20250106,000000,64.5,65.45,63.12,63.33,76380,0
+PDS.US,D,20250107,000000,64.195,67.22,64.195,66.27,105613,0
+PDS.US,D,20250108,000000,65.47,65.77,63.53,64.12,66099,0
+PDS.US,D,20250110,000000,64.95,65.54,63.6049,64.75,80576,0
+PDS.US,D,20250113,000000,64.88,66.26,63.76,64.17,58109,0
+PDS.US,D,20250114,000000,64.45,65.28,63.88,65.17,67768,0
+PDS.US,D,20250115,000000,65.55,66.08,64.88,65.81,91669,0
+PDS.US,D,20250116,000000,65.37,66.28,64.69,66.02,70734,0
+PDS.US,D,20250117,000000,66.31,67.35,65.015,65.37,62121,0
+PDS.US,D,20250121,000000,66.135,66.19,64.66,65.32,62809,0
+PDS.US,D,20250122,000000,65.37,66.66,64.59,65.64,67543,0
+PDS.US,D,20250123,000000,65.98,66.33,63.52,63.66,83250,0
+PDS.US,D,20250124,000000,63.84,64.2425,62.41,63.3,71553,0
+PDS.US,D,20250127,000000,62.67,62.81,60.665,61.36,70904,0
+PDS.US,D,20250128,000000,61.5,61.5,59.06,59.74,119906,0
+PDS.US,D,20250129,000000,59.8,61.155,59.345,61.03,81658,0
+PDS.US,D,20250130,000000,61.12,61.365,59.57,60.04,80130,0
+PDS.US,D,20250131,000000,59.52,59.77,58.29,58.29,56554,0
+PDS.US,D,20250203,000000,57.42,57.65,54.49,55.56,149073,0
+PDS.US,D,20250204,000000,55.63,58.56,55.21,58.24,112994,0
+PDS.US,D,20250205,000000,58,58.51,57.45,57.85,56529,0
+PDS.US,D,20250206,000000,57.917,58.04,56.195,56.49,78918,0
+PDS.US,D,20250207,000000,57.33,57.33,56,56.07,116199,0
+PDS.US,D,20250210,000000,57.03,57.18,56.27,57.07,84998,0
+PDS.US,D,20250211,000000,57.1625,58.11,56.785,56.99,80844,0
+PDS.US,D,20250212,000000,56.31,57.04,55.99,56.23,77792,0
+PDS.US,D,20250213,000000,53.9951,57.25,53.31,55.76,201502,0
+PDS.US,D,20250214,000000,55.81,56.04,54.38,54.62,128135,0
+PDS.US,D,20250218,000000,54.5,55.58,53.95,54.9,201446,0
+PDS.US,D,20250219,000000,54.85,55.29,54.48,54.83,117412,0
+PDS.US,D,20250220,000000,54.865,55.21,53.96,54.91,59061,0
+PDS.US,D,20250221,000000,54.76,54.76,53.46,53.98,171301,0
+PDS.US,D,20250224,000000,54.43,54.43,53.27,53.44,108755,0
+PDS.US,D,20250225,000000,53.39,53.61,51.605,51.99,188729,0
+PDS.US,D,20250226,000000,51.58,52.2,50.53,50.57,114630,0
+PDS.US,D,20250227,000000,50.6,51.22,50.13,50.13,95591,0
+PDS.US,D,20250228,000000,50,50.14,49.11,49.78,134465,0
+PDS.US,D,20250303,000000,50.04,50.27,45.56,46,231105,0
+PDS.US,D,20250304,000000,45.43,45.59,43.63,45.41,204880,0
+PDS.US,D,20250305,000000,45.4,46.75,44.6,45.74,181810,0
+PDS.US,D,20250306,000000,45.78,47.355,45.36,46.45,215394,0
+PDS.US,D,20250307,000000,47.325,48.22,46.32,46.44,113203,0
+PDS.US,D,20250310,000000,46.19,46.44,43.35,44.02,170935,0
+PDS.US,D,20250311,000000,44.315,45.22,43,43.88,139553,0
+PDS.US,D,20250312,000000,44.27,44.73,43.68,44.47,133099,0
+PDS.US,D,20250313,000000,44.63,45.11,43.12,43.37,143887,0
+PDS.US,D,20250314,000000,43.78,45.0375,43.76,44.68,112149,0
+PDS.US,D,20250317,000000,45.08,45.55,44.44,45.1,127222,0
+PDS.US,D,20250318,000000,45.11,45.24,44.21,44.5,93347,0
+PDS.US,D,20250319,000000,44.83,45.805,44.51,45.53,77488,0
+PDS.US,D,20250320,000000,45.2,45.8466,45.05,45.46,67612,0
+PDS.US,D,20250321,000000,44.72,45.31,44.495,44.98,58950,0
+PDS.US,D,20250324,000000,45.4,46.29,45.3,45.97,105352,0
+PDS.US,D,20250325,000000,45.85,47.18,45.67,46.91,106335,0
+PDS.US,D,20250326,000000,47.29,47.94,46.71,47.11,89357,0
+PDS.US,D,20250327,000000,46.79,47.14,45.95,46.68,85117,0
+PDS.US,D,20250328,000000,46.385,46.47,45.26,45.36,124089,0
+PDS.US,D,20250331,000000,44.82,46.97,44.33,46.62,270453,0
+PDS.US,D,20250401,000000,46.26,48.04,45.42,47.78,203827,0
+PDS.US,D,20250402,000000,46.93,48.15,46.93,48.1,226137,0
+PDS.US,D,20250403,000000,46.06,46.97,43.64,43.89,395816,0
+PDS.US,D,20250404,000000,42.14,42.14,38.3825,39.54,404521,0
+PDS.US,D,20250407,000000,37.31,40.91,36.745,40.33,289043,0
+PDS.US,D,20250408,000000,41.4,41.66,37.37,38.04,304062,0
+PDS.US,D,20250409,000000,36.3,44.62,36.2,44.11,339820,0
+PDS.US,D,20250410,000000,42.46,42.46,39.96,40.9,264909,0
+PDS.US,D,20250411,000000,41.24,42.9,40.62,42.52,167754,0
+PDS.US,D,20250414,000000,43.75,43.8201,41.2,41.86,115632,0
+PDS.US,D,20250415,000000,41.5,42.59,41.5,42.09,121405,0
+PDS.US,D,20250416,000000,42.43,43.3448,41.73,42.15,141013,0
+PDS.US,D,20250417,000000,42.75,43.98,42.32,43.46,123583,0
+PDS.US,D,20250421,000000,42.535,42.93,41.5525,42.13,85480,0
+PDS.US,D,20250422,000000,42.92,43.58,42.23,43.02,121521,0
+PDS.US,D,20250423,000000,43.75,43.93,42.06,42.54,152687,0
+PDS.US,D,20250424,000000,43.09,43.55,42.29,43.08,209632,0
+PDS.US,D,20250425,000000,42.34,43.14,42.08,43,114822,0
+PDS.US,D,20250428,000000,43.24,43.48,42.44,43.19,103331,0
+PDS.US,D,20250429,000000,43.18,44,42.57,43.28,138033,0
+PDS.US,D,20250430,000000,42.66,42.74,41.19,41.72,159694,0
+PDS.US,D,20250501,000000,41.92,43.49,41.72,43.01,109958,0
+PDS.US,D,20250502,000000,43.7,44.05,42.73,43.17,100070,0
+PDS.US,D,20250505,000000,42.51,42.66,41.24,41.24,81885,0
+PDS.US,D,20250506,000000,41.33,42.015,40.89,40.89,123147,0
+PDS.US,D,20250507,000000,40.95,41.25,39.67,39.78,98010,0
+PDS.US,D,20250508,000000,40.18,41.36,40.18,41.03,97172,0
+PDS.US,D,20250509,000000,41.66,42.36,41.25,42.22,79011,0
+PDS.US,D,20250512,000000,44.05,45.075,44.01,44.51,111400,0
+PDS.US,D,20250513,000000,45.01,45.85,44.47,45.46,79930,0
+PDS.US,D,20250514,000000,45.175,45.7,44.765,44.97,76761,0
+PDS.US,D,20250515,000000,44.57,44.57,43.2303,43.85,90933,0
+PDS.US,D,20250516,000000,43.48,43.8,43,43.33,62655,0
+PDS.US,D,20250519,000000,42.39,42.65,41.845,42.41,54662,0
+PDS.US,D,20250520,000000,42.92,43.28,42.41,42.45,68692,0
+PDS.US,D,20250521,000000,42.13,42.815,41.41,41.44,85086,0
+PDS.US,D,20250522,000000,41.04,41.37,40.445,41.05,72481,0
+PDS.US,D,20250523,000000,40.955,42.31,40.39,42.2,56452,0
+PDS.US,D,20250527,000000,42.365,42.87,41.95,42.79,84648,0
+PDS.US,D,20250528,000000,42.99,43.465,42.54,42.72,71181,0
+PDS.US,D,20250529,000000,42.94,43.1658,42.61,42.99,69595,0
+PDS.US,D,20250530,000000,42.52,43.27,42.31,43.06,102979,0
+PDS.US,D,20250602,000000,43.85,44.885,43.5,44.16,166691,0
+PDS.US,D,20250603,000000,44.11,47.14,43.81,47,95410,0
+PDS.US,D,20250604,000000,46.88,47.55,45.91,46.53,88607,0
+PDS.US,D,20250605,000000,46.8,46.97,45.98,46.28,66491,0
+PDS.US,D,20250606,000000,46.75,48.315,46.73,47.78,140488,0
+PDS.US,D,20250609,000000,48.36,49.47,48,48.7,128760,0
+PDS.US,D,20250610,000000,49.08,50.61,49.02,49.67,88920,0
+PDS.US,D,20250611,000000,50.13,50.79,49.455,50.57,114336,0
+PDS.US,D,20250612,000000,50.07,50.625,49.315,49.96,89746,0
+PDS.US,D,20250613,000000,51.2,51.68,49.9,51.14,167852,0
+PDS.US,D,20250616,000000,50.86,51.02,49.65,50.64,122305,0
+PDS.US,D,20250617,000000,50.765,52.07,50.765,51.55,167835,0
+PDS.US,D,20250618,000000,51.55,52.01,50.47,51.06,152382,0
+PDS.US,D,20250620,000000,50.78,51.17,50.22,50.54,100662,0
+PDS.US,D,20250623,000000,50.64,50.97,47.91,48.03,201968,0
+PDS.US,D,20250624,000000,47.7,48.21,46.2,46.27,161795,0
+PDS.US,D,20250625,000000,46.13,46.67,45.97,46.11,100940,0
+PDS.US,D,20250626,000000,46.44,47.28,46.12,47.01,109159,0
+PDS.US,D,20250627,000000,47.56,47.825,46.76,47.17,92683,0
+PDS.US,D,20250630,000000,47.2,47.66,46.69,47.24,83595,0
+PDS.US,D,20250701,000000,47.19,48.76,46.44,47.8,77487,0
+PDS.US,D,20250702,000000,48.17,50.86,47.96,50.82,157294,0
+PDS.US,D,20250703,000000,50.9,51.505,50.4,50.53,82685,0
+PDS.US,D,20250707,000000,49.91,50.94,48.98,49.66,91835,0
+PDS.US,D,20250708,000000,49.61,52.315,49.53,51.79,130238,0
+PDS.US,D,20250709,000000,51.85,52.24,50.99,51.09,63304,0
+PDS.US,D,20250710,000000,50.52,51.49,50.46,51.22,65466,0
+PDS.US,D,20250711,000000,51.11,51.21,50.5,50.65,47080,0
+PDS.US,D,20250714,000000,50,50.06,49.06,49.78,68636,0
+PDS.US,D,20250715,000000,49.8,50.065,49.4,49.72,110565,0
+PDS.US,D,20250716,000000,50.225,50.23,48.59,50.18,86241,0
+PDS.US,D,20250717,000000,50.015,51.78,49.94,51.42,129640,0
+PDS.US,D,20250718,000000,52.21,52.295,51.15,51.15,93836,0
+PDS.US,D,20250721,000000,51.31,51.56,49.3,49.49,77426,0
+PDS.US,D,20250722,000000,49.585,51.32,49.33,51.07,81553,0
+PDS.US,D,20250723,000000,51.56,53.1099,51.365,53.09,159172,0
+PDS.US,D,20250724,000000,52.95,53.78,52.52,52.82,80588,0
+PDS.US,D,20250725,000000,52.8,52.87,51.635,51.98,73338,0
+PDS.US,D,20250728,000000,52.69,53.56,52.49,53.33,85316,0
+PDS.US,D,20250729,000000,53.34,53.36,52.02,52.6,81661,0
+PDS.US,D,20250730,000000,54,56.8,53.04,56.02,245964,0
+PDS.US,D,20250731,000000,55.71,57.07,55.155,56.32,129196,0
+PDS.US,D,20250801,000000,56.09,56.375,53.615,54.18,76603,0
+PDS.US,D,20250804,000000,55.08,55.08,53.17,53.58,47502,0
+PDS.US,D,20250805,000000,54.635,54.8,53.535,54.75,72445,0
+PDS.US,D,20250806,000000,55.45,56,53.9,54.22,95722,0
+PDS.US,D,20250807,000000,55.35,55.475,54.13,54.52,90937,0
+PDS.US,D,20250808,000000,54.67,55.3886,54.22,54.9,56579,0
+PDS.US,D,20250811,000000,55.25,55.42,54.17,54.68,93191,0
+PDS.US,D,20250812,000000,54.8,56.44,54.76,55.78,111244,0
+PDS.US,D,20250813,000000,56.09,56.09,54.67,55.59,52973,0
+PDS.US,D,20250814,000000,55.23,55.52,54.435,55.04,41905,0
+PDS.US,D,20250815,000000,55.06,55.06,53.9201,54.03,44810,0
+PDS.US,D,20250818,000000,53.6856,54.7575,53.49,54.4,103935,0
+PDS.US,D,20250819,000000,54.15,54.47,53.185,53.32,66957,0
+PDS.US,D,20250820,000000,53.3619,53.66,52.53,53.47,52249,0
+PDS.US,D,20250821,000000,53.44,54.52,52.865,54.44,38293,0
+PDS.US,D,20250822,000000,54.41,57.45,54.41,57.21,78232,0
+PDS.US,D,20250825,000000,57.15,57.37,56.8,56.81,61857,0
+PDS.US,D,20250826,000000,56.715,57.03,55.91,55.99,74763,0
+PDS.US,D,20250827,000000,56.21,57.15,55.9,57.04,76394,0
+PDS.US,D,20250828,000000,56.8,57.23,56.31,56.4,72756,0
+PDS.US,D,20250829,000000,56.5446,57.905,56.43,57.83,72675,0
+PDS.US,D,20250902,000000,57.04,58.79,56.76,58.67,59228,0
+PDS.US,D,20250903,000000,58.3631,58.3631,57.205,57.37,58665,0
+PDS.US,D,20250904,000000,57.4,58.46,56.71,58.28,45259,0
+PDS.US,D,20250905,000000,57.73,58.37,56.6,56.77,49873,0
+PDS.US,D,20250908,000000,57.085,57.4,54.885,56.24,135317,0
+PDS.US,D,20250909,000000,56.34,57.835,56.34,56.67,109742,0
+PDS.US,D,20250910,000000,56.77,57.295,56.2,57.14,69656,0
+PDS.US,D,20250911,000000,56.62,56.91,55.85,56.88,110949,0
+PDS.US,D,20250912,000000,57.405,58.795,56.99,57.55,130013,0
+PDS.US,D,20250915,000000,57.47,58.21,57.01,57.7,70429,0
+PDS.US,D,20250916,000000,58.25,59.36,58.01,58.49,87779,0
+PDS.US,D,20250917,000000,58.74,59.235,57.89,57.93,51636,0
+PDS.US,D,20250918,000000,57.89,58.22,57.11,57.95,55788,0
+PDS.US,D,20250919,000000,57.74,57.74,56.64,57,92348,0
+PDS.US,D,20250922,000000,56.83,58.24,56.83,57.75,53290,0
+PDS.US,D,20250923,000000,58.205,60.01,58.05,58.2,106004,0
+PDS.US,D,20250924,000000,59.2,59.79,58.26,58.6,60118,0
+PDS.US,D,20250925,000000,58.28,58.8283,57.91,58.34,57186,0
+PDS.US,D,20250926,000000,58.7,59.53,58.33,59.09,69076,0
+PDS.US,D,20250929,000000,59.09,59.09,56.83,56.83,78673,0
+PDS.US,D,20250930,000000,56.4957,56.92,55.53,56.36,66107,0
+PDS.US,D,20251001,000000,55.81,57.305,55.71,56.96,96062,0
+PDS.US,D,20251002,000000,56.67,57.29,56.37,56.96,47668,0
+PDS.US,D,20251003,000000,57.0001,58.23,57.0001,58.08,60933,0
+PDS.US,D,20251006,000000,58.55,59.11,57.31,57.39,77971,0
+PDS.US,D,20251007,000000,57.51,58.09,57.1,57.66,103511,0
+PDS.US,D,20251008,000000,57.76,57.94,56.57,57,69041,0
+PDS.US,D,20251009,000000,57.15,57.71,56.11,56.44,79299,0
+PDS.US,D,20251010,000000,56.88,56.88,53.42,53.49,118621,0
+PDS.US,D,20251013,000000,54.48,55.05,53.56,54.66,58383,0
+PDS.US,D,20251014,000000,53.48,54.6,53.48,54.43,73475,0
+PDS.US,D,20251015,000000,55.39,55.76,54.8396,55.37,67448,0
+PDS.US,D,20251016,000000,56,56,54,54.25,56232,0
+PDS.US,D,20251017,000000,54.06,54.6,53.68,54.2,61695,0
+PDS.US,D,20251020,000000,54.94,54.97,54.34,54.84,73750,0
+PDS.US,D,20251021,000000,54.93,55.44,54,54.81,71934,0
+PDS.US,D,20251022,000000,55.46,56.72,55.2362,56.52,94420,0
+PDS.US,D,20251023,000000,55.57,59.54,55,58.72,226925,0
+PDS.US,D,20251024,000000,58.94,60.72,58.94,59.54,122118,0
+PDS.US,D,20251027,000000,60.12,60.805,59.12,60.3,85672,0
+PDS.US,D,20251028,000000,60.19,60.2,57.705,58.16,90507,0
+PDS.US,D,20251029,000000,58.18,59.21,58.14,58.64,88284,0
+PDS.US,D,20251030,000000,58.18,59.507481,57.8501,58.74,88857,0
+PDS.US,D,20251031,000000,59.33,60.15,58.74,59.91,108571,0
+PDS.US,D,20251103,000000,59.84,60.34,59.02,60.18,84009,0
+PDS.US,D,20251104,000000,58.99,59.48,58.223,58.69,69188,0
+PDS.US,D,20251105,000000,58.7,59.4172,57.53,57.65,72728,0
+PDS.US,D,20251106,000000,57.25,58.45,56.7528,57.56,84865,0
+PDS.US,D,20251107,000000,57.765,58,56.23,58,72015,0
+PDS.US,D,20251110,000000,58.3325,59.105,57.8259,58.8,63807,0
+PDS.US,D,20251111,000000,58.9,60.78,58.47,60.4,90866,0
+PDS.US,D,20251112,000000,61.245,61.245,58.55,58.81,76536,0
+PDS.US,D,20251113,000000,59.125,59.17,56.43,56.91,65821,0
+PDS.US,D,20251114,000000,56.78,58.8999,56.34,58.55,55820,0
+PDS.US,D,20251117,000000,58.75,59.06,57.57,57.64,48519,0
+PDS.US,D,20251118,000000,57.5,58.68,57.39,58.53,36988,0
+PDS.US,D,20251119,000000,58.11,58.42,57.09,58.14,78685,0
+PDS.US,D,20251120,000000,59.44,60.56,56.53,56.95,68657,0
+PDS.US,D,20251121,000000,56.67,57.395,56.1,57,75889,0
+PDS.US,D,20251124,000000,56.91,58.64,56.4,57.97,56017,0
+PDS.US,D,20251125,000000,57.91,59.84,56.95,59.38,58979,0
+PDS.US,D,20251126,000000,59.36,60.39,59.29,60.14,61878,0
+PDS.US,D,20251128,000000,60.75,62.74,60.47,61.9,56925,0
+PDS.US,D,20251201,000000,61.69,63.125,60.94,62.95,58447,0
+PDS.US,D,20251202,000000,62.59,63.76,61.62,63.6,66710,0
+PDS.US,D,20251203,000000,63.87,67.08,63.87,66.69,120990,0
+PDS.US,D,20251204,000000,66.4386,67.67,66.25,67.17,87871,0
+PDS.US,D,20251205,000000,67.1,69.61,66.9,68.26,85654,0
+PDS.US,D,20251208,000000,68.19,69.56,67.45,68.04,95243,0
+PDS.US,D,20251209,000000,68.41,69.75,67.87,69.69,70137,0
+PDS.US,D,20251210,000000,69.38,71.035,67.87,70.92,83159,0
+PDS.US,D,20251211,000000,70.18,71.77,69.68,70.32,151974,0
+PDS.US,D,20251212,000000,70.71,71.3828,68.14,68.63,116580,0
+PDS.US,D,20251215,000000,68.99,69.305,67.72,68.31,91418,0
+PDS.US,D,20251216,000000,67.28,68.04,66.44,67.15,185855,0
+PDS.US,D,20251217,000000,67.815,68.13,66.9,68.01,102970,0
+PDS.US,D,20251218,000000,68.82,69.32,67.68,69.1,102675,0
+PDS.US,D,20251219,000000,69.16,70.77,69.16,69.76,98406,0
+PDS.US,D,20251222,000000,70.46,71.63,68.05,68.3,104285,0
+PDS.US,D,20251223,000000,68.19,69.37,67.74,69.24,62439,0
+PDS.US,D,20251224,000000,69.39,70.14,68.9,69.73,51087,0
+PDS.US,D,20251226,000000,69.825,69.825,68.85,69.3,24411,0
+PDS.US,D,20251229,000000,69.84,71.25,69.53,70.62,65358,0
+PDS.US,D,20251230,000000,71.13,72.335,71.06,72.06,65468,0
+PDS.US,D,20251231,000000,72.08,72.54,71.35,71.88,40296,0
+PDS.US,D,20260102,000000,71.85,74.31,71.219,73.68,85637,0
+PDS.US,D,20260105,000000,74.545,75.25,71.18,71.71,117288,0
+PDS.US,D,20260106,000000,72.7,73.88,71.01,71.64,86405,0
+PDS.US,D,20260107,000000,72.16,72.51,70,70.45,59902,0
+PDS.US,D,20260108,000000,70.815,73.185,70.815,72.31,66774,0
+PDS.US,D,20260109,000000,73.01,73.2575,70.92,71.27,76403,0
+PDS.US,D,20260112,000000,71.58,71.9,70.82,71.35,59199,0
+PDS.US,D,20260113,000000,71.81,74.88,71.81,73.68,76051,0
+PDS.US,D,20260114,000000,74.79,76.59,74.42,75,77806,0
+PDS.US,D,20260115,000000,74.996,74.996,73.67,74.37,44568,0
+PDS.US,D,20260116,000000,74.44,74.68,73.175,74.01,48923,0
+PDS.US,D,20260120,000000,74.32,75.525,73.59,73.85,73536,0
+PDS.US,D,20260121,000000,74.31,77.05,74.31,76.65,110596,0
+PDS.US,D,20260122,000000,76.03,76.5,75.26,75.79,52847,0
+PDS.US,D,20260123,000000,76.36,77.81,76.31,76.46,81308,0
+PDS.US,D,20260126,000000,77.62,78.175,76.5,78.04,44426,0
+PDS.US,D,20260127,000000,78.6,79.865,78.13,78.92,103390,0
+PDS.US,D,20260128,000000,79,79.68,77.77,78.86,144021,0
+PDS.US,D,20260129,000000,80,81.73,79.21,81.5,125084,0
+PDS.US,D,20260130,000000,81,81.5599,78.1,79.74,83586,0
+PDS.US,D,20260202,000000,77.37,80.165,77.34,79.45,69748,0
+PDS.US,D,20260203,000000,79.805,82.09,79.805,81.85,75435,0
+PDS.US,D,20260204,000000,81.76,84.3,81.03,83.83,112740,0
+PDS.US,D,20260205,000000,82.6,83.65,80.8351,83.03,105694,0
+PDS.US,D,20260206,000000,83.65,88,83.65,87.17,110389,0
+PDS.US,D,20260209,000000,87.8,89.61,87.65,88.19,163250,0
+PDS.US,D,20260210,000000,88.44,88.46,86,87.22,115977,0
+PDS.US,D,20260211,000000,88.03,90.35,87.59,89.94,152110,0
+PDS.US,D,20260212,000000,90.01,91.99,81.15,82.95,301877,0
+PDS.US,D,20260213,000000,83.02,87.86,82.27,87.35,234319,0
+PDS.US,D,20260217,000000,86.51,89.3,85.71,87.12,212726,0
+PDS.US,D,20260218,000000,88.51,89.375,87.53,89.08,169799,0
diff --git a/daily/us/nyse stocks/2/peg.us.txt b/daily/us/nyse stocks/2/peg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d313348baaf489c317c6905b8c8510b435d5ebe5
--- /dev/null
+++ b/daily/us/nyse stocks/2/peg.us.txt	
@@ -0,0 +1,11627 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEG.US,D,19800102,000000,0.590078,0.596221,0.590078,0.590078,64945.967877325,0
+PEG.US,D,19800103,000000,0.590078,0.596221,0.590078,0.590078,86700.570466697,0
+PEG.US,D,19800104,000000,0.590078,0.596221,0.590078,0.596221,43198.542317747,0
+PEG.US,D,19800107,000000,0.596221,0.596221,0.590078,0.596221,38464.778524971,0
+PEG.US,D,19800108,000000,0.596221,0.596221,0.590078,0.590078,48554.657122483,0
+PEG.US,D,19800109,000000,0.590078,0.596221,0.583542,0.590078,302977.2873772,0
+PEG.US,D,19800110,000000,0.590078,0.590078,0.583542,0.590078,36887.882550682,0
+PEG.US,D,19800111,000000,0.590078,0.590078,0.583542,0.583542,62423.75455044,0
+PEG.US,D,19800114,000000,0.583542,0.590078,0.583542,0.583542,55170.85330069,0
+PEG.US,D,19800115,000000,0.583542,0.590078,0.583542,0.583542,65260.731898201,0
+PEG.US,D,19800116,000000,0.583542,0.590078,0.583542,0.590078,76613.767739096,0
+PEG.US,D,19800117,000000,0.590078,0.590078,0.577398,0.583542,229831.05031758,0
+PEG.US,D,19800118,000000,0.583542,0.583542,0.571058,0.571058,165207.02349093,0
+PEG.US,D,19800121,000000,0.571058,0.577398,0.551941,0.558183,139669.10091123,0
+PEG.US,D,19800122,000000,0.558183,0.571058,0.551941,0.558183,90482.865167054,0
+PEG.US,D,19800123,000000,0.558183,0.571058,0.558183,0.558183,48554.657122483,0
+PEG.US,D,19800124,000000,0.558183,0.564816,0.558183,0.558183,87648.963689204,0
+PEG.US,D,19800125,000000,0.558183,0.558183,0.545699,0.551941,251905.54337769,0
+PEG.US,D,19800128,000000,0.551941,0.564816,0.551941,0.551941,133675.25574498,0
+PEG.US,D,19800129,000000,0.551941,0.564816,0.551941,0.558183,84176.30655987,0
+PEG.US,D,19800130,000000,0.558183,0.558183,0.539262,0.545699,330725.73513281,0
+PEG.US,D,19800131,000000,0.545699,0.545699,0.545699,0.545699,65260.731898201,0
+PEG.US,D,19800201,000000,0.545699,0.551941,0.545699,0.545699,58321.569379355,0
+PEG.US,D,19800204,000000,0.545699,0.558183,0.545699,0.558183,231411.02216178,0
+PEG.US,D,19800205,000000,0.551941,0.551941,0.539262,0.545699,187594.22999196,0
+PEG.US,D,19800206,000000,0.545699,0.545699,0.539262,0.545699,57698.193077427,0
+PEG.US,D,19800207,000000,0.545699,0.551941,0.545699,0.545699,149438.06374805,0
+PEG.US,D,19800208,000000,0.545699,0.558183,0.545699,0.551941,136200.54494177,0
+PEG.US,D,19800211,000000,0.551941,0.551941,0.532727,0.539262,121383.05429131,0
+PEG.US,D,19800212,000000,0.539262,0.539262,0.514001,0.520048,178129.77827632,0
+PEG.US,D,19800213,000000,0.520048,0.532727,0.520048,0.520048,303924.65530974,0
+PEG.US,D,19800214,000000,0.520048,0.526583,0.520048,0.520048,60529.018685366,0
+PEG.US,D,19800215,000000,0.520048,0.520048,0.514001,0.520048,169930.534384,0
+PEG.US,D,19800219,000000,0.520048,0.520048,0.507759,0.507759,219750.3993298,0
+PEG.US,D,19800220,000000,0.507759,0.514001,0.500737,0.507759,188843.03317576,0
+PEG.US,D,19800221,000000,0.507759,0.514001,0.500737,0.514001,152904.56913755,0
+PEG.US,D,19800222,000000,0.514001,0.514001,0.500737,0.514001,158581.59970299,0
+PEG.US,D,19800225,000000,0.514001,0.514001,0.500737,0.514001,117910.39716198,0
+PEG.US,D,19800226,000000,0.514001,0.514001,0.507759,0.514001,93323.943674697,0
+PEG.US,D,19800227,000000,0.514001,0.514001,0.507759,0.507759,193265.10881756,0
+PEG.US,D,19800228,000000,0.507759,0.514001,0.507759,0.507759,104987.64237658,0
+PEG.US,D,19800229,000000,0.507759,0.539262,0.507759,0.539262,103724.4851332,0
+PEG.US,D,19800303,000000,0.539262,0.539262,0.514001,0.526583,93006.10378391,0
+PEG.US,D,19800304,000000,0.514001,0.514001,0.507759,0.514001,117910.39716198,0
+PEG.US,D,19800305,000000,0.514001,0.520048,0.500737,0.507759,183488.96895097,0
+PEG.US,D,19800306,000000,0.507759,0.507759,0.494787,0.500737,102777.11720067,0
+PEG.US,D,19800307,000000,0.500737,0.507759,0.494787,0.500737,109087.77696772,0
+PEG.US,D,19800310,000000,0.507759,0.520048,0.507759,0.520048,103097.00767139,0
+PEG.US,D,19800311,000000,0.520048,0.539262,0.520048,0.532727,87648.963689204,0
+PEG.US,D,19800312,000000,0.532727,0.539262,0.514001,0.520048,249070.61660986,0
+PEG.US,D,19800313,000000,0.520048,0.520048,0.514001,0.514001,93323.943674697,0
+PEG.US,D,19800314,000000,0.514001,0.526583,0.507759,0.514001,119175.6049853,0
+PEG.US,D,19800317,000000,0.514001,0.520048,0.507759,0.514001,72823.270718976,0
+PEG.US,D,19800318,000000,0.514001,0.526583,0.507759,0.514001,86380.679995969,0
+PEG.US,D,19800319,000000,0.514001,0.526583,0.514001,0.520048,128947.64369203,0
+PEG.US,D,19800320,000000,0.520048,0.526583,0.514001,0.514001,61794.22650869,0
+PEG.US,D,19800321,000000,0.514001,0.526583,0.514001,0.520048,60849.934446063,0
+PEG.US,D,19800324,000000,0.520048,0.520048,0.507759,0.514001,92377.601032128,0
+PEG.US,D,19800325,000000,0.514001,0.514001,0.507759,0.507759,67463.054754359,0
+PEG.US,D,19800326,000000,0.507759,0.514001,0.507759,0.507759,66208.099830739,0
+PEG.US,D,19800327,000000,0.507759,0.507759,0.494787,0.500737,189801.67929798,0
+PEG.US,D,19800328,000000,0.507759,0.514001,0.507759,0.507759,80395.037149484,0
+PEG.US,D,19800331,000000,0.514001,0.526583,0.514001,0.526583,146602.11169025,0
+PEG.US,D,19800401,000000,0.526583,0.539262,0.520048,0.539262,169619.871523,0
+PEG.US,D,19800402,000000,0.539262,0.545699,0.526583,0.539262,122955.84910571,0
+PEG.US,D,19800403,000000,0.539262,0.558183,0.539262,0.558183,93634.606535691,0
+PEG.US,D,19800407,000000,0.558183,0.558183,0.551941,0.558183,56431.959964133,0
+PEG.US,D,19800408,000000,0.558183,0.564816,0.558183,0.558183,55802.431922381,0
+PEG.US,D,19800409,000000,0.558183,0.577398,0.558183,0.571058,326309.81123083,0
+PEG.US,D,19800410,000000,0.577398,0.583542,0.577398,0.577398,241182.03557854,0
+PEG.US,D,19800411,000000,0.577398,0.577398,0.571058,0.577398,58641.459850083,0
+PEG.US,D,19800414,000000,0.577398,0.583542,0.558183,0.571058,129583.32347359,0
+PEG.US,D,19800415,000000,0.571058,0.571058,0.564816,0.564816,64319.515705485,0
+PEG.US,D,19800416,000000,0.571058,0.596221,0.571058,0.596221,362566.11515981,0
+PEG.US,D,19800417,000000,0.596221,0.596221,0.590078,0.596221,89858.463575155,0
+PEG.US,D,19800418,000000,0.596221,0.602463,0.596221,0.602463,219428.45827913,0
+PEG.US,D,19800421,000000,0.602463,0.615338,0.596221,0.596221,360678.55632453,0
+PEG.US,D,19800422,000000,0.596221,0.615338,0.596221,0.615338,195787.32214445,0
+PEG.US,D,19800423,000000,0.615338,0.628018,0.615338,0.621775,316221.98321326,0
+PEG.US,D,19800424,000000,0.621775,0.647134,0.621775,0.633967,427828.89763796,0
+PEG.US,D,19800425,000000,0.633967,0.633967,0.621775,0.628018,90482.865167054,0
+PEG.US,D,19800428,000000,0.628018,0.633967,0.628018,0.628018,77874.874402538,0
+PEG.US,D,19800429,000000,0.628018,0.633967,0.628018,0.628018,86073.093004886,0
+PEG.US,D,19800430,000000,0.628018,0.633967,0.628018,0.633967,54858.139859755,0
+PEG.US,D,19800501,000000,0.633967,0.633967,0.628018,0.628018,171192.66633742,0
+PEG.US,D,19800502,000000,0.628018,0.633967,0.621775,0.621775,119804.10773708,0
+PEG.US,D,19800505,000000,0.621775,0.633967,0.621775,0.628018,2051492.4486307,0
+PEG.US,D,19800506,000000,0.628018,0.628018,0.621775,0.621775,464399.96558783,0
+PEG.US,D,19800507,000000,0.633967,0.647134,0.633967,0.640795,84492.095870716,0
+PEG.US,D,19800508,000000,0.647134,0.647134,0.647134,0.647134,618254.97852782,0
+PEG.US,D,19800509,000000,0.647134,0.653084,0.647134,0.647134,658927.20635881,0
+PEG.US,D,19800512,000000,0.647134,0.647134,0.647134,0.647134,232043.62607345,0
+PEG.US,D,19800513,000000,0.647134,0.653084,0.647134,0.653084,266400.06768751,0
+PEG.US,D,19800514,000000,0.653084,0.659911,0.653084,0.653084,402604.71378917,0
+PEG.US,D,19800515,000000,0.653084,0.653084,0.647134,0.653084,195787.32214445,0
+PEG.US,D,19800516,000000,0.653084,0.659911,0.647134,0.653084,144712.50227502,0
+PEG.US,D,19800519,000000,0.653084,0.653084,0.633967,0.640795,437915.70036556,0
+PEG.US,D,19800520,000000,0.640795,0.647134,0.633967,0.640795,119487.29313626,0
+PEG.US,D,19800521,000000,0.640795,0.640795,0.628018,0.633967,151332.79961312,0
+PEG.US,D,19800522,000000,0.633967,0.633967,0.628018,0.633967,78819.166465165,0
+PEG.US,D,19800523,000000,0.633967,0.633967,0.628018,0.633967,166147.21439367,0
+PEG.US,D,19800527,000000,0.640795,0.640795,0.628018,0.640795,98682.109059371,0
+PEG.US,D,19800528,000000,0.640795,0.653084,0.640795,0.653084,762016.01171044,0
+PEG.US,D,19800529,000000,0.653084,0.653084,0.640795,0.653084,127686.53702858,0
+PEG.US,D,19800530,000000,0.653084,0.659911,0.647134,0.653084,223845.4074711,0
+PEG.US,D,19800602,000000,0.653084,0.653084,0.640795,0.653084,116018.73716681,0
+PEG.US,D,19800603,000000,0.653084,0.653084,0.640795,0.647134,61476.386617903,0
+PEG.US,D,19800604,000000,0.647134,0.653084,0.640795,0.653084,171511.53151817,0
+PEG.US,D,19800605,000000,0.653084,0.653084,0.640795,0.640795,85437.413223313,0
+PEG.US,D,19800606,000000,0.640795,0.647134,0.640795,0.640795,135566.91574014,0
+PEG.US,D,19800609,000000,0.640795,0.647134,0.633967,0.640795,72823.270718976,0
+PEG.US,D,19800610,000000,0.640795,0.640795,0.628018,0.640795,129899.11278445,0
+PEG.US,D,19800611,000000,0.640795,0.647134,0.628018,0.647134,69995.520980947,0
+PEG.US,D,19800612,000000,0.647134,0.653084,0.647134,0.653084,85124.699782378,0
+PEG.US,D,19800613,000000,0.653084,0.665958,0.653084,0.653084,374231.86444165,0
+PEG.US,D,19800616,000000,0.653084,0.665958,0.653084,0.665958,219428.45827913,0
+PEG.US,D,19800617,000000,0.665958,0.678539,0.659911,0.665958,438864.09358807,0
+PEG.US,D,19800618,000000,0.665958,0.678539,0.665958,0.678539,470388.68430422,0
+PEG.US,D,19800619,000000,0.678539,0.678539,0.665958,0.665958,145655.76904769,0
+PEG.US,D,19800620,000000,0.665958,0.672492,0.659911,0.665958,181280.49435499,0
+PEG.US,D,19800623,000000,0.665958,0.672492,0.659911,0.659911,531554.40806113,0
+PEG.US,D,19800624,000000,0.659911,0.672492,0.659911,0.659911,251905.54337769,0
+PEG.US,D,19800625,000000,0.659911,0.672492,0.659911,0.665958,102464.40375972,0
+PEG.US,D,19800626,000000,0.672492,0.678539,0.672492,0.678539,904522.08996942,0
+PEG.US,D,19800627,000000,0.678539,0.685367,0.678539,0.678539,114757.63050337,0
+PEG.US,D,19800630,000000,0.678539,0.678539,0.672492,0.672492,139983.8649321,0
+PEG.US,D,19800701,000000,0.672492,0.678539,0.672492,0.678539,99946.291592726,0
+PEG.US,D,19800702,000000,0.678539,0.678539,0.653084,0.665958,70932.636013781,0
+PEG.US,D,19800703,000000,0.665958,0.678539,0.665958,0.678539,121383.05429131,0
+PEG.US,D,19800707,000000,0.678539,0.685367,0.678539,0.678539,115073.41981422,0
+PEG.US,D,19800708,000000,0.678539,0.678539,0.678539,0.678539,99308.561231211,0
+PEG.US,D,19800709,000000,0.678539,0.678539,0.672492,0.672492,120751.47566962,0
+PEG.US,D,19800710,000000,0.672492,0.678539,0.672492,0.672492,74087.453252329,0
+PEG.US,D,19800711,000000,0.672492,0.678539,0.672492,0.672492,95846.157001581,0
+PEG.US,D,19800714,000000,0.672492,0.678539,0.672492,0.672492,73462.02637046,0
+PEG.US,D,19800715,000000,0.672492,0.678539,0.672492,0.678539,103097.00767139,0
+PEG.US,D,19800716,000000,0.678539,0.685367,0.672492,0.678539,192635.58077582,0
+PEG.US,D,19800717,000000,0.678539,0.678539,0.653084,0.672492,2310965.657279,0
+PEG.US,D,19800718,000000,0.672492,0.672492,0.653084,0.665958,67149.316023454,0
+PEG.US,D,19800721,000000,0.665958,0.672492,0.659911,0.665958,110025.91729053,0
+PEG.US,D,19800722,000000,0.665958,0.672492,0.665958,0.672492,179396.01138961,0
+PEG.US,D,19800723,000000,0.665958,0.665958,0.653084,0.653084,141874.4996373,0
+PEG.US,D,19800724,000000,0.653084,0.659911,0.653084,0.659911,145970.53306857,0
+PEG.US,D,19800725,000000,0.659911,0.659911,0.653084,0.653084,95214.57837989,0
+PEG.US,D,19800728,000000,0.653084,0.653084,0.653084,0.653084,90800.70505784,0
+PEG.US,D,19800729,000000,0.653084,0.659911,0.653084,0.653084,126737.1185161,0
+PEG.US,D,19800730,000000,0.653084,0.659911,0.653084,0.653084,92377.601032128,0
+PEG.US,D,19800731,000000,0.653084,0.653084,0.640795,0.653084,660184.21186237,0
+PEG.US,D,19800801,000000,0.647134,0.647134,0.633967,0.640795,116338.62763753,0
+PEG.US,D,19800804,000000,0.640795,0.640795,0.628018,0.628018,138406.96895781,0
+PEG.US,D,19800805,000000,0.628018,0.640795,0.628018,0.628018,173402.16622336,0
+PEG.US,D,19800806,000000,0.628018,0.628018,0.621775,0.621775,176548.78114215,0
+PEG.US,D,19800807,000000,0.621775,0.628018,0.615338,0.621775,661760.08254668,0
+PEG.US,D,19800808,000000,0.621775,0.628018,0.621775,0.621775,147234.71560191,0
+PEG.US,D,19800811,000000,0.621775,0.633967,0.621775,0.628018,78186.562553503,0
+PEG.US,D,19800812,000000,0.628018,0.628018,0.621775,0.628018,313068.19126468,0
+PEG.US,D,19800813,000000,0.628018,0.633967,0.621775,0.628018,168041.95025874,0
+PEG.US,D,19800814,000000,0.628018,0.633967,0.621775,0.628018,98056.682177501,0
+PEG.US,D,19800815,000000,0.628018,0.640795,0.628018,0.633967,54858.139859755,0
+PEG.US,D,19800818,000000,0.633967,0.633967,0.628018,0.628018,117910.39716198,0
+PEG.US,D,19800819,000000,0.628018,0.633967,0.628018,0.633967,459354.51364409,0
+PEG.US,D,19800820,000000,0.633967,0.640795,0.621775,0.628018,112241.5689163,0
+PEG.US,D,19800821,000000,0.628018,0.640795,0.621775,0.628018,108767.88649701,0
+PEG.US,D,19800822,000000,0.628018,0.633967,0.628018,0.633967,64945.967877325,0
+PEG.US,D,19800825,000000,0.633967,0.633967,0.628018,0.633967,291945.16729699,0
+PEG.US,D,19800826,000000,0.633967,0.633967,0.628018,0.628018,56122.322393108,0
+PEG.US,D,19800827,000000,0.628018,0.628018,0.621775,0.628018,148177.98237456,0
+PEG.US,D,19800828,000000,0.628018,0.628018,0.621775,0.628018,59274.063761745,0
+PEG.US,D,19800829,000000,0.628018,0.640795,0.628018,0.640795,249383.3300508,0
+PEG.US,D,19800902,000000,0.647134,0.647134,0.633967,0.640795,59901.541223555,0
+PEG.US,D,19800903,000000,0.640795,0.647134,0.633967,0.647134,72823.270718976,0
+PEG.US,D,19800904,000000,0.647134,0.659911,0.647134,0.653084,204613.01820861,0
+PEG.US,D,19800905,000000,0.653084,0.659911,0.633967,0.647134,324731.88996657,0
+PEG.US,D,19800908,000000,0.647134,0.647134,0.633967,0.633967,99946.291592726,0
+PEG.US,D,19800909,000000,0.633967,0.647134,0.628018,0.640795,117285.99557008,0
+PEG.US,D,19800910,000000,0.640795,0.640795,0.633967,0.633967,48234.766651755,0
+PEG.US,D,19800911,000000,0.633967,0.633967,0.633967,0.633967,50446.317117646,0
+PEG.US,D,19800912,000000,0.633967,0.633967,0.628018,0.633967,179705.64896063,0
+PEG.US,D,19800915,000000,0.633967,0.633967,0.621775,0.633967,210291.07406402,0
+PEG.US,D,19800916,000000,0.633967,0.633967,0.621775,0.621775,57381.378476611,0
+PEG.US,D,19800917,000000,0.621775,0.633967,0.621775,0.628018,153222.40902834,0
+PEG.US,D,19800918,000000,0.628018,0.633967,0.621775,0.633967,728599.76099912,0
+PEG.US,D,19800919,000000,0.633967,0.640795,0.628018,0.633967,102777.11720067,0
+PEG.US,D,19800922,000000,0.633967,0.633967,0.621775,0.628018,53914.873087098,0
+PEG.US,D,19800923,000000,0.628018,0.628018,0.621775,0.621775,100252.85329384,0
+PEG.US,D,19800924,000000,0.621775,0.628018,0.615338,0.621775,186327.99687867,0
+PEG.US,D,19800925,000000,0.621775,0.621775,0.608803,0.615338,93950.395846536,0
+PEG.US,D,19800926,000000,0.615338,0.615338,0.602463,0.615338,201777.06615082,0
+PEG.US,D,19800929,000000,0.608803,0.608803,0.596221,0.602463,103097.00767139,0
+PEG.US,D,19800930,000000,0.602463,0.608803,0.596221,0.602463,176870.72219281,0
+PEG.US,D,19801001,000000,0.602463,0.608803,0.602463,0.602463,169930.534384,0
+PEG.US,D,19801002,000000,0.602463,0.602463,0.596221,0.602463,138719.68239875,0
+PEG.US,D,19801003,000000,0.602463,0.602463,0.596221,0.602463,259787.97266917,0
+PEG.US,D,19801006,000000,0.602463,0.615338,0.602463,0.615338,150700.19570145,0
+PEG.US,D,19801007,000000,0.615338,0.621775,0.615338,0.621775,107823.59443438,0
+PEG.US,D,19801008,000000,0.621775,0.628018,0.621775,0.621775,80708.775880388,0
+PEG.US,D,19801009,000000,0.621775,0.628018,0.621775,0.621775,81656.143812927,0
+PEG.US,D,19801010,000000,0.621775,0.621775,0.615338,0.621775,277442.44066741,0
+PEG.US,D,19801013,000000,0.621775,0.621775,0.615338,0.621775,107196.11697257,0
+PEG.US,D,19801014,000000,0.621775,0.628018,0.615338,0.621775,69995.520980947,0
+PEG.US,D,19801015,000000,0.621775,0.628018,0.621775,0.621775,54542.350548909,0
+PEG.US,D,19801016,000000,0.621775,0.633967,0.621775,0.621775,112865.9705082,0
+PEG.US,D,19801017,000000,0.621775,0.621775,0.615338,0.621775,157636.28235039,0
+PEG.US,D,19801020,000000,0.621775,0.633967,0.621775,0.621775,125480.11301255,0
+PEG.US,D,19801021,000000,0.621775,0.628018,0.621775,0.621775,60217.330534401,0
+PEG.US,D,19801022,000000,0.621775,0.621775,0.608803,0.615338,1126166.1998743,0
+PEG.US,D,19801023,000000,0.615338,0.615338,0.602463,0.608803,52335.92653287,0
+PEG.US,D,19801024,000000,0.608803,0.615338,0.602463,0.602463,220689.56494258,0
+PEG.US,D,19801027,000000,0.602463,0.615338,0.602463,0.608803,150384.40639061,0
+PEG.US,D,19801028,000000,0.608803,0.615338,0.596221,0.596221,606906.04384681,0
+PEG.US,D,19801029,000000,0.596221,0.602463,0.596221,0.596221,132728.91310241,0
+PEG.US,D,19801030,000000,0.596221,0.602463,0.577398,0.583542,286275.31376136,0
+PEG.US,D,19801031,000000,0.583542,0.590078,0.583542,0.583542,148494.79697538,0
+PEG.US,D,19801103,000000,0.583542,0.596221,0.583542,0.590078,201458.20097007,0
+PEG.US,D,19801105,000000,0.590078,0.596221,0.583542,0.590078,154169.77696088,0
+PEG.US,D,19801106,000000,0.590078,0.590078,0.583542,0.583542,215331.39955791,0
+PEG.US,D,19801107,000000,0.583542,0.596221,0.577398,0.583542,105613.06925845,0
+PEG.US,D,19801110,000000,0.583542,0.596221,0.583542,0.583542,311809.13518118,0
+PEG.US,D,19801111,000000,0.590078,0.615338,0.590078,0.602463,89225.859663492,0
+PEG.US,D,19801112,000000,0.602463,0.621775,0.602463,0.621775,124220.03163907,0
+PEG.US,D,19801113,000000,0.621775,0.621775,0.602463,0.602463,259787.97266917,0
+PEG.US,D,19801114,000000,0.602463,0.615338,0.602463,0.615338,76294.902558338,0
+PEG.US,D,19801117,000000,0.615338,0.615338,0.596221,0.602463,98368.370328467,0
+PEG.US,D,19801118,000000,0.602463,0.608803,0.602463,0.608803,157636.28235039,0
+PEG.US,D,19801119,000000,0.608803,0.615338,0.602463,0.608803,72516.709017862,0
+PEG.US,D,19801120,000000,0.608803,0.615338,0.596221,0.602463,73143.161189702,0
+PEG.US,D,19801121,000000,0.602463,0.602463,0.596221,0.596221,81342.405082021,0
+PEG.US,D,19801124,000000,0.596221,0.596221,0.583542,0.583542,170882.00347642,0
+PEG.US,D,19801125,000000,0.583542,0.596221,0.583542,0.590078,308025.81519085,0
+PEG.US,D,19801126,000000,0.590078,0.596221,0.583542,0.590078,197680.00742959,0
+PEG.US,D,19801128,000000,0.590078,0.596221,0.590078,0.596221,226680.33423892,0
+PEG.US,D,19801201,000000,0.590078,0.590078,0.577398,0.577398,425304.63373113,0
+PEG.US,D,19801202,000000,0.577398,0.583542,0.577398,0.583542,617303.50943542,0
+PEG.US,D,19801203,000000,0.583542,0.583542,0.571058,0.577398,150074.76881958,0
+PEG.US,D,19801204,000000,0.577398,0.577398,0.571058,0.571058,206502.62762384,0
+PEG.US,D,19801205,000000,0.571058,0.577398,0.571058,0.577398,272083.24999276,0
+PEG.US,D,19801208,000000,0.577398,0.577398,0.571058,0.571058,184749.05032443,0
+PEG.US,D,19801209,000000,0.571058,0.577398,0.571058,0.571058,124220.03163907,0
+PEG.US,D,19801210,000000,0.571058,0.583542,0.564816,0.577398,296673.80463992,0
+PEG.US,D,19801211,000000,0.577398,0.577398,0.571058,0.577398,131788.72219967,0
+PEG.US,D,19801212,000000,0.577398,0.577398,0.564816,0.577398,129259.33184299,0
+PEG.US,D,19801215,000000,0.577398,0.577398,0.564816,0.564816,556143.93741832,0
+PEG.US,D,19801216,000000,0.564816,0.577398,0.558183,0.564816,559927.25740865,0
+PEG.US,D,19801217,000000,0.564816,0.564816,0.558183,0.564816,587359.91585342,0
+PEG.US,D,19801218,000000,0.564816,0.596221,0.564816,0.590078,382744.84706487,0
+PEG.US,D,19801219,000000,0.590078,0.621775,0.590078,0.596221,391572.59370897,0
+PEG.US,D,19801222,000000,0.596221,0.615338,0.596221,0.615338,314332.37379803,0
+PEG.US,D,19801223,000000,0.615338,0.621775,0.602463,0.615338,344596.88314071,0
+PEG.US,D,19801224,000000,0.615338,0.621775,0.602463,0.608803,64945.967877325,0
+PEG.US,D,19801226,000000,0.608803,0.608803,0.596221,0.596221,52966.479864591,0
+PEG.US,D,19801229,000000,0.596221,0.602463,0.590078,0.596221,107823.59443438,0
+PEG.US,D,19801230,000000,0.596221,0.596221,0.583542,0.590078,170882.00347642,0
+PEG.US,D,19801231,000000,0.590078,0.596221,0.590078,0.590078,164886.10773022,0
+PEG.US,D,19810102,000000,0.590078,0.596221,0.590078,0.596221,182229.91286746,0
+PEG.US,D,19810105,000000,0.608803,0.621775,0.608803,0.615338,228576.09539397,0
+PEG.US,D,19810106,000000,0.621775,0.653084,0.621775,0.633967,122008.48117318,0
+PEG.US,D,19810107,000000,0.633967,0.640795,0.628018,0.633967,64000.650524729,0
+PEG.US,D,19810108,000000,0.633967,0.640795,0.628018,0.628018,48867.370563417,0
+PEG.US,D,19810109,000000,0.628018,0.633967,0.615338,0.621775,52653.766423655,0
+PEG.US,D,19810112,000000,0.628018,0.653084,0.628018,0.640795,206502.62762384,0
+PEG.US,D,19810113,000000,0.640795,0.640795,0.621775,0.628018,87336.250248269,0
+PEG.US,D,19810114,000000,0.628018,0.647134,0.628018,0.628018,108457.22363601,0
+PEG.US,D,19810115,000000,0.628018,0.633967,0.628018,0.628018,58016.032968212,0
+PEG.US,D,19810116,000000,0.628018,0.633967,0.628018,0.633967,41300.730582762,0
+PEG.US,D,19810119,000000,0.633967,0.653084,0.633967,0.647134,415843.2578854,0
+PEG.US,D,19810120,000000,0.647134,0.665958,0.647134,0.647134,429088.97901142,0
+PEG.US,D,19810121,000000,0.647134,0.659911,0.633967,0.659911,127686.53702858,0
+PEG.US,D,19810122,000000,0.659911,0.665958,0.653084,0.653084,134622.62367752,0
+PEG.US,D,19810123,000000,0.653084,0.653084,0.640795,0.653084,42872.500107198,0
+PEG.US,D,19810126,000000,0.653084,0.653084,0.633967,0.633967,68414.523846778,0
+PEG.US,D,19810127,000000,0.633967,0.653084,0.633967,0.647134,61165.723756909,0
+PEG.US,D,19810128,000000,0.647134,0.653084,0.640795,0.653084,65574.470629107,0
+PEG.US,D,19810129,000000,0.653084,0.653084,0.647134,0.653084,151644.48776408,0
+PEG.US,D,19810130,000000,0.653084,0.665958,0.653084,0.653084,114757.63050337,0
+PEG.US,D,19810202,000000,0.653084,0.665958,0.647134,0.653084,459354.51364409,0
+PEG.US,D,19810203,000000,0.653084,0.653084,0.633967,0.633967,132415.17437151,0
+PEG.US,D,19810204,000000,0.633967,0.647134,0.633967,0.633967,178440.44113731,0
+PEG.US,D,19810205,000000,0.633967,0.647134,0.621775,0.633967,212177.60760932,0
+PEG.US,D,19810206,000000,0.633967,0.653084,0.633967,0.653084,69360.866489346,0
+PEG.US,D,19810209,000000,0.653084,0.653084,0.633967,0.640795,135883.73034096,0
+PEG.US,D,19810210,000000,0.640795,0.640795,0.628018,0.640795,52021.162511993,0
+PEG.US,D,19810211,000000,0.640795,0.640795,0.633967,0.633967,99946.291592726,0
+PEG.US,D,19810212,000000,0.633967,0.633967,0.628018,0.633967,29006.478549151,0
+PEG.US,D,19810213,000000,0.633967,0.633967,0.621775,0.628018,46659.921257407,0
+PEG.US,D,19810217,000000,0.628018,0.633967,0.621775,0.633967,69043.026598559,0
+PEG.US,D,19810218,000000,0.633967,0.633967,0.621775,0.633967,120751.47566962,0
+PEG.US,D,19810219,000000,0.628018,0.628018,0.615338,0.621775,99631.527571849,0
+PEG.US,D,19810220,000000,0.621775,0.633967,0.615338,0.628018,75664.349226617,0
+PEG.US,D,19810223,000000,0.628018,0.640795,0.621775,0.640795,71882.05452626,0
+PEG.US,D,19810224,000000,0.640795,0.653084,0.633967,0.647134,78186.562553503,0
+PEG.US,D,19810225,000000,0.647134,0.647134,0.633967,0.633967,37836.27577319,0
+PEG.US,D,19810226,000000,0.633967,0.640795,0.628018,0.633967,128006.42749931,0
+PEG.US,D,19810227,000000,0.633967,0.640795,0.621775,0.640795,1003837.8282304,0
+PEG.US,D,19810302,000000,0.640795,0.640795,0.633967,0.640795,595555.05858586,0
+PEG.US,D,19810303,000000,0.640795,0.640795,0.621775,0.633967,126428.50623505,0
+PEG.US,D,19810304,000000,0.633967,0.633967,0.621775,0.633967,85124.699782378,0
+PEG.US,D,19810305,000000,0.633967,0.633967,0.621775,0.633967,73774.739811394,0
+PEG.US,D,19810306,000000,0.633967,0.633967,0.621775,0.628018,182540.57572846,0
+PEG.US,D,19810309,000000,0.628018,0.633967,0.628018,0.633967,283743.87282474,0
+PEG.US,D,19810310,000000,0.633967,0.640795,0.633967,0.633967,437915.70036556,0
+PEG.US,D,19810311,000000,0.633967,0.647134,0.633967,0.647134,61794.22650869,0
+PEG.US,D,19810312,000000,0.647134,0.647134,0.640795,0.647134,173402.16622336,0
+PEG.US,D,19810313,000000,0.665958,0.672492,0.665958,0.672492,650098.43442474,0
+PEG.US,D,19810316,000000,0.672492,0.678539,0.665958,0.672492,93634.606535691,0
+PEG.US,D,19810317,000000,0.672492,0.678539,0.665958,0.665958,270503.27814857,0
+PEG.US,D,19810318,000000,0.665958,0.672492,0.665958,0.672492,249698.09407167,0
+PEG.US,D,19810319,000000,0.672492,0.672492,0.659911,0.665958,64000.650524729,0
+PEG.US,D,19810320,000000,0.665958,0.665958,0.653084,0.653084,67463.054754359,0
+PEG.US,D,19810323,000000,0.653084,0.672492,0.647134,0.653084,133047.77828317,0
+PEG.US,D,19810324,000000,0.653084,0.665958,0.653084,0.665958,69043.026598559,0
+PEG.US,D,19810325,000000,0.665958,0.665958,0.653084,0.665958,87336.250248269,0
+PEG.US,D,19810326,000000,0.665958,0.665958,0.647134,0.665958,76294.902558338,0
+PEG.US,D,19810327,000000,0.665958,0.665958,0.647134,0.653084,102148.61444888,0
+PEG.US,D,19810330,000000,0.653084,0.659911,0.647134,0.647134,68414.523846778,0
+PEG.US,D,19810331,000000,0.647134,0.647134,0.647134,0.647134,313697.71930644,0
+PEG.US,D,19810401,000000,0.647134,0.659911,0.647134,0.653084,498450.87079075,0
+PEG.US,D,19810402,000000,0.653084,0.665958,0.653084,0.665958,65574.470629107,0
+PEG.US,D,19810403,000000,0.665958,0.665958,0.653084,0.653084,102464.40375972,0
+PEG.US,D,19810406,000000,0.653084,0.659911,0.647134,0.653084,88911.095642617,0
+PEG.US,D,19810407,000000,0.653084,0.653084,0.640795,0.647134,87959.626550198,0
+PEG.US,D,19810408,000000,0.647134,0.647134,0.633967,0.640795,124532.74508,0
+PEG.US,D,19810409,000000,0.640795,0.647134,0.633967,0.640795,78819.166465165,0
+PEG.US,D,19810410,000000,0.640795,0.640795,0.628018,0.633967,266400.06768751,0
+PEG.US,D,19810413,000000,0.633967,0.633967,0.621775,0.628018,146289.39824932,0
+PEG.US,D,19810414,000000,0.628018,0.628018,0.621775,0.628018,253167.67533109,0
+PEG.US,D,19810415,000000,0.628018,0.640795,0.621775,0.628018,394091.73116594,0
+PEG.US,D,19810416,000000,0.633967,0.647134,0.633967,0.640795,180969.83149399,0
+PEG.US,D,19810420,000000,0.640795,0.659911,0.633967,0.659911,258522.76484586,0
+PEG.US,D,19810421,000000,0.659911,0.659911,0.647134,0.659911,78503.37715432,0
+PEG.US,D,19810422,000000,0.659911,0.665958,0.647134,0.653084,59584.726622739,0
+PEG.US,D,19810423,000000,0.653084,0.659911,0.633967,0.640795,152904.56913755,0
+PEG.US,D,19810424,000000,0.640795,0.647134,0.633967,0.633967,95214.57837989,0
+PEG.US,D,19810427,000000,0.633967,0.647134,0.633967,0.647134,190109.26628905,0
+PEG.US,D,19810428,000000,0.647134,0.647134,0.633967,0.633967,83234.065077184,0
+PEG.US,D,19810429,000000,0.633967,0.647134,0.633967,0.633967,124532.74508,0
+PEG.US,D,19810430,000000,0.633967,0.647134,0.633967,0.647134,52966.479864591,0
+PEG.US,D,19810501,000000,0.647134,0.647134,0.633967,0.640795,122008.48117318,0
+PEG.US,D,19810504,000000,0.633967,0.633967,0.615338,0.621775,599652.1173071,0
+PEG.US,D,19810505,000000,0.621775,0.621775,0.615338,0.621775,97734.741126834,0
+PEG.US,D,19810506,000000,0.621775,0.621775,0.615338,0.615338,108767.88649701,0
+PEG.US,D,19810507,000000,0.615338,0.621775,0.615338,0.615338,74087.453252329,0
+PEG.US,D,19810508,000000,0.615338,0.621775,0.615338,0.615338,1536018.6884634,0
+PEG.US,D,19810511,000000,0.615338,0.628018,0.615338,0.621775,135252.15171927,0
+PEG.US,D,19810512,000000,0.621775,0.633967,0.608803,0.633967,101834.87571797,0
+PEG.US,D,19810513,000000,0.633967,0.640795,0.628018,0.633967,470073.92028334,0
+PEG.US,D,19810514,000000,0.633967,0.647134,0.633967,0.647134,153222.40902834,0
+PEG.US,D,19810515,000000,0.647134,0.647134,0.640795,0.647134,1036622.50032,0
+PEG.US,D,19810518,000000,0.647134,0.653084,0.640795,0.647134,94896.738489103,0
+PEG.US,D,19810519,000000,0.647134,0.672492,0.633967,0.633967,147863.21835368,0
+PEG.US,D,19810520,000000,0.633967,0.640795,0.628018,0.633967,105932.95972919,0
+PEG.US,D,19810521,000000,0.633967,0.640795,0.621775,0.628018,72823.270718976,0
+PEG.US,D,19810522,000000,0.628018,0.647134,0.621775,0.640795,69674.605220251,0
+PEG.US,D,19810526,000000,0.653084,0.665958,0.653084,0.665958,207448.9702664,0
+PEG.US,D,19810527,000000,0.659911,0.659911,0.633967,0.633967,116649.29049853,0
+PEG.US,D,19810528,000000,0.647134,0.659911,0.647134,0.653084,79765.509107731,0
+PEG.US,D,19810529,000000,0.653084,0.665958,0.653084,0.659911,56431.959964133,0
+PEG.US,D,19810601,000000,0.665958,0.665958,0.647134,0.659911,108767.88649701,0
+PEG.US,D,19810602,000000,0.659911,0.665958,0.647134,0.647134,57381.378476611,0
+PEG.US,D,19810603,000000,0.647134,0.653084,0.647134,0.647134,51076.870449367,0
+PEG.US,D,19810604,000000,0.647134,0.653084,0.640795,0.640795,87959.626550198,0
+PEG.US,D,19810605,000000,0.640795,0.653084,0.640795,0.653084,135883.73034096,0
+PEG.US,D,19810608,000000,0.653084,0.665958,0.647134,0.647134,47289.449299158,0
+PEG.US,D,19810609,000000,0.647134,0.659911,0.647134,0.647134,72198.869127075,0
+PEG.US,D,19810610,000000,0.647134,0.665958,0.647134,0.653084,54542.350548909,0
+PEG.US,D,19810611,000000,0.665958,0.678539,0.665958,0.672492,914298.22983603,0
+PEG.US,D,19810612,000000,0.672492,0.685367,0.672492,0.678539,342386.35796479,0
+PEG.US,D,19810615,000000,0.704093,0.729842,0.704093,0.717065,275547.70480233,0
+PEG.US,D,19810616,000000,0.717065,0.735889,0.710629,0.710629,150074.76881958,0
+PEG.US,D,19810617,000000,0.710629,0.729842,0.704093,0.729842,548263.55870676,0
+PEG.US,D,19810618,000000,0.729842,0.729842,0.710629,0.710629,145655.76904769,0
+PEG.US,D,19810619,000000,0.710629,0.723113,0.704093,0.710629,714727.58770125,0
+PEG.US,D,19810622,000000,0.710629,0.717065,0.710629,0.710629,64945.967877325,0
+PEG.US,D,19810623,000000,0.710629,0.717065,0.710629,0.710629,65260.731898201,0
+PEG.US,D,19810624,000000,0.710629,0.717065,0.710629,0.710629,882769.53796,0
+PEG.US,D,19810625,000000,0.710629,0.717065,0.710629,0.710629,283117.4206529,0
+PEG.US,D,19810626,000000,0.710629,0.717065,0.710629,0.717065,263254.47805869,0
+PEG.US,D,19810629,000000,0.717065,0.717065,0.678539,0.685367,770213.20502281,0
+PEG.US,D,19810630,000000,0.678539,0.678539,0.672492,0.678539,307076.39667838,0
+PEG.US,D,19810701,000000,0.678539,0.685367,0.672492,0.678539,637481.21605049,0
+PEG.US,D,19810702,000000,0.678539,0.678539,0.665958,0.672492,266400.06768751,0
+PEG.US,D,19810706,000000,0.665958,0.665958,0.659911,0.659911,151961.3023649,0
+PEG.US,D,19810707,000000,0.659911,0.665958,0.659911,0.665958,171192.66633742,0
+PEG.US,D,19810708,000000,0.665958,0.672492,0.665958,0.665958,183488.96895097,0
+PEG.US,D,19810709,000000,0.665958,0.678539,0.665958,0.672492,168990.34348125,0
+PEG.US,D,19810710,000000,0.672492,0.678539,0.672492,0.678539,146602.11169025,0
+PEG.US,D,19810713,000000,0.678539,0.697851,0.678539,0.691512,219116.77012817,0
+PEG.US,D,19810714,000000,0.691512,0.697851,0.685367,0.685367,573486.71726558,0
+PEG.US,D,19810715,000000,0.685367,0.697851,0.678539,0.691512,162049.13038247,0
+PEG.US,D,19810716,000000,0.691512,0.697851,0.678539,0.678539,268300.95529241,0
+PEG.US,D,19810717,000000,0.678539,0.685367,0.678539,0.678539,104987.64237658,0
+PEG.US,D,19810720,000000,0.678539,0.678539,0.665958,0.672492,81970.907833801,0
+PEG.US,D,19810721,000000,0.665958,0.665958,0.659911,0.659911,134307.85965665,0
+PEG.US,D,19810722,000000,0.659911,0.665958,0.653084,0.659911,298883.30452587,0
+PEG.US,D,19810723,000000,0.659911,0.665958,0.653084,0.659911,95526.266530854,0
+PEG.US,D,19810724,000000,0.659911,0.665958,0.659911,0.659911,330089.03006127,0
+PEG.US,D,19810727,000000,0.659911,0.672492,0.659911,0.672492,369184.36191796,0
+PEG.US,D,19810728,000000,0.672492,0.678539,0.665958,0.665958,101520.11169711,0
+PEG.US,D,19810729,000000,0.665958,0.678539,0.665958,0.665958,212495.44750011,0
+PEG.US,D,19810730,000000,0.665958,0.672492,0.665958,0.665958,96473.634463391,0
+PEG.US,D,19810731,000000,0.665958,0.672492,0.665958,0.665958,61794.22650869,0
+PEG.US,D,19810803,000000,0.665958,0.672492,0.665958,0.672492,80395.037149484,0
+PEG.US,D,19810804,000000,0.672492,0.678539,0.665958,0.678539,183175.23022006,0
+PEG.US,D,19810805,000000,0.678539,0.678539,0.665958,0.678539,164886.10773022,0
+PEG.US,D,19810806,000000,0.678539,0.685367,0.672492,0.678539,320319.04193449,0
+PEG.US,D,19810807,000000,0.678539,0.685367,0.678539,0.678539,75981.163827434,0
+PEG.US,D,19810810,000000,0.678539,0.697851,0.678539,0.697851,967894.23774237,0
+PEG.US,D,19810811,000000,0.697851,0.717065,0.697851,0.710629,1033153.9443506,0
+PEG.US,D,19810812,000000,0.710629,0.717065,0.704093,0.710629,797012.23426596,0
+PEG.US,D,19810813,000000,0.710629,0.717065,0.697851,0.710629,618254.97852782,0
+PEG.US,D,19810814,000000,0.710629,0.717065,0.697851,0.704093,46659.921257407,0
+PEG.US,D,19810817,000000,0.704093,0.710629,0.691512,0.697851,151644.48776408,0
+PEG.US,D,19810818,000000,0.697851,0.697851,0.678539,0.697851,83861.542538994,0
+PEG.US,D,19810819,000000,0.697851,0.697851,0.685367,0.697851,74087.453252329,0
+PEG.US,D,19810820,000000,0.697851,0.697851,0.685367,0.697851,71882.05452626,0
+PEG.US,D,19810821,000000,0.697851,0.704093,0.685367,0.685367,74087.453252329,0
+PEG.US,D,19810824,000000,0.685367,0.697851,0.678539,0.678539,597445.69329106,0
+PEG.US,D,19810825,000000,0.678539,0.678539,0.659911,0.672492,224791.75011367,0
+PEG.US,D,19810826,000000,0.672492,0.678539,0.665958,0.672492,357518.61263614,0
+PEG.US,D,19810827,000000,0.672492,0.678539,0.665958,0.672492,125798.9781933,0
+PEG.US,D,19810828,000000,0.672492,0.685367,0.665958,0.685367,646312.03856451,0
+PEG.US,D,19810831,000000,0.685367,0.697851,0.678539,0.685367,253167.67533109,0
+PEG.US,D,19810901,000000,0.691512,0.691512,0.672492,0.678539,122008.48117318,0
+PEG.US,D,19810902,000000,0.678539,0.685367,0.665958,0.678539,130521.4637964,0
+PEG.US,D,19810903,000000,0.678539,0.678539,0.659911,0.672492,176870.72219281,0
+PEG.US,D,19810904,000000,0.665958,0.665958,0.640795,0.653084,301089.72854192,0
+PEG.US,D,19810908,000000,0.653084,0.653084,0.640795,0.647134,144082.97423328,0
+PEG.US,D,19810909,000000,0.647134,0.653084,0.640795,0.640795,112555.3076472,0
+PEG.US,D,19810910,000000,0.653084,0.672492,0.653084,0.665958,91115.469078715,0
+PEG.US,D,19810911,000000,0.672492,0.691512,0.672492,0.678539,147863.21835368,0
+PEG.US,D,19810914,000000,0.678539,0.678539,0.659911,0.672492,73462.02637046,0
+PEG.US,D,19810915,000000,0.672492,0.672492,0.659911,0.672492,239925.03007497,0
+PEG.US,D,19810916,000000,0.672492,0.672492,0.665958,0.672492,117285.99557008,0
+PEG.US,D,19810917,000000,0.672492,0.678539,0.659911,0.672492,377699.39512113,0
+PEG.US,D,19810918,000000,0.672492,0.672492,0.659911,0.665958,156689.93970782,0
+PEG.US,D,19810921,000000,0.665958,0.678539,0.659911,0.678539,848083.97826547,0
+PEG.US,D,19810922,000000,0.678539,0.678539,0.665958,0.665958,59901.541223555,0
+PEG.US,D,19810923,000000,0.665958,0.672492,0.659911,0.672492,300147.48705923,0
+PEG.US,D,19810924,000000,0.672492,0.672492,0.665958,0.665958,247804.38349657,0
+PEG.US,D,19810925,000000,0.665958,0.665958,0.647134,0.659911,199253.82753397,0
+PEG.US,D,19810928,000000,0.653084,0.653084,0.633967,0.647134,129259.33184299,0
+PEG.US,D,19810929,000000,0.647134,0.659911,0.640795,0.653084,125480.11301255,0
+PEG.US,D,19810930,000000,0.647134,0.647134,0.640795,0.647134,113497.54912989,0
+PEG.US,D,19811001,000000,0.647134,0.647134,0.633967,0.640795,290998.82465443,0
+PEG.US,D,19811002,000000,0.640795,0.659911,0.640795,0.659911,247804.38349657,0
+PEG.US,D,19811005,000000,0.659911,0.665958,0.653084,0.659911,309602.71116513,0
+PEG.US,D,19811006,000000,0.659911,0.659911,0.640795,0.653084,158897.38901383,0
+PEG.US,D,19811007,000000,0.653084,0.659911,0.653084,0.659911,78186.562553503,0
+PEG.US,D,19811008,000000,0.659911,0.665958,0.659911,0.659911,662709.50105917,0
+PEG.US,D,19811009,000000,0.659911,0.665958,0.653084,0.659911,625818.54263857,0
+PEG.US,D,19811012,000000,0.659911,0.665958,0.659911,0.659911,87648.963689204,0
+PEG.US,D,19811013,000000,0.659911,0.665958,0.659911,0.659911,414273.5389409,0
+PEG.US,D,19811014,000000,0.659911,0.665958,0.653084,0.659911,128006.42749931,0
+PEG.US,D,19811015,000000,0.659911,0.659911,0.659911,0.659911,308968.05667353,0
+PEG.US,D,19811016,000000,0.659911,0.659911,0.653084,0.659911,75664.349226617,0
+PEG.US,D,19811019,000000,0.659911,0.659911,0.653084,0.659911,126107.59047435,0
+PEG.US,D,19811020,000000,0.659911,0.665958,0.659911,0.659911,332296.47936728,0
+PEG.US,D,19811021,000000,0.659911,0.665958,0.653084,0.659911,1418737.8193432,0
+PEG.US,D,19811022,000000,0.659911,0.659911,0.647134,0.653084,366662.14859108,0
+PEG.US,D,19811023,000000,0.653084,0.659911,0.640795,0.659911,327884.65662517,0
+PEG.US,D,19811026,000000,0.659911,0.659911,0.647134,0.659911,97103.162505142,0
+PEG.US,D,19811027,000000,0.659911,0.659911,0.653084,0.659911,488359.96690326,0
+PEG.US,D,19811028,000000,0.659911,0.678539,0.653084,0.678539,276809.83675575,0
+PEG.US,D,19811029,000000,0.678539,0.685367,0.672492,0.678539,66521.838561644,0
+PEG.US,D,19811030,000000,0.691512,0.723113,0.691512,0.717065,577897.51471772,0
+PEG.US,D,19811102,000000,0.717065,0.729842,0.710629,0.717065,202409.67006249,0
+PEG.US,D,19811103,000000,0.717065,0.729842,0.717065,0.723113,279961.57812439,0
+PEG.US,D,19811104,000000,0.723113,0.729842,0.723113,0.729842,264833.42461293,0
+PEG.US,D,19811105,000000,0.729842,0.729842,0.723113,0.729842,330089.03006127,0
+PEG.US,D,19811106,000000,0.729842,0.729842,0.717065,0.723113,88911.095642617,0
+PEG.US,D,19811109,000000,0.729842,0.742229,0.729842,0.742229,699597.38360984,0
+PEG.US,D,19811110,000000,0.742229,0.754811,0.742229,0.754811,731441.86479673,0
+PEG.US,D,19811111,000000,0.754811,0.754811,0.748374,0.748374,257582.57394311,0
+PEG.US,D,19811112,000000,0.761248,0.773829,0.761248,0.767587,1314386.8820382,0
+PEG.US,D,19811113,000000,0.767587,0.773829,0.761248,0.773829,321267.435157,0
+PEG.US,D,19811116,000000,0.773829,0.773829,0.754811,0.761248,526195.21738648,0
+PEG.US,D,19811117,000000,0.761248,0.773829,0.754811,0.754811,89858.463575155,0
+PEG.US,D,19811118,000000,0.754811,0.767587,0.748374,0.754811,153539.22362916,0
+PEG.US,D,19811119,000000,0.754811,0.767587,0.754811,0.761248,127362.54539798,0
+PEG.US,D,19811120,000000,0.761248,0.767587,0.754811,0.767587,255683.73691816,0
+PEG.US,D,19811123,000000,0.767587,0.767587,0.754811,0.754811,140929.1822847,0
+PEG.US,D,19811124,000000,0.754811,0.767587,0.754811,0.767587,212808.16094106,0
+PEG.US,D,19811125,000000,0.767587,0.767587,0.754811,0.761248,189479.7382473,0
+PEG.US,D,19811127,000000,0.761248,0.773829,0.761248,0.767587,114128.10246163,0
+PEG.US,D,19811130,000000,0.767587,0.773829,0.761248,0.761248,283117.4206529,0
+PEG.US,D,19811201,000000,0.767587,0.767587,0.754811,0.761248,1109766.6867997,0
+PEG.US,D,19811202,000000,0.761248,0.761248,0.748374,0.754811,97734.741126834,0
+PEG.US,D,19811203,000000,0.754811,0.761248,0.748374,0.754811,268616.74460324,0
+PEG.US,D,19811204,000000,0.754811,0.767587,0.748374,0.754811,1027798.8548359,0
+PEG.US,D,19811207,000000,0.754811,0.767587,0.754811,0.754811,448636.1322948,0
+PEG.US,D,19811208,000000,0.754811,0.761248,0.742229,0.754811,196731.61420708,0
+PEG.US,D,19811209,000000,0.748374,0.748374,0.742229,0.748374,86073.093004886,0
+PEG.US,D,19811210,000000,0.748374,0.761248,0.748374,0.748374,151332.79961312,0
+PEG.US,D,19811211,000000,0.748374,0.754811,0.742229,0.748374,70305.158551971,0
+PEG.US,D,19811214,000000,0.748374,0.748374,0.710629,0.723113,127362.54539798,0
+PEG.US,D,19811215,000000,0.723113,0.729842,0.710629,0.723113,130521.4637964,0
+PEG.US,D,19811216,000000,0.723113,0.723113,0.697851,0.697851,403869.92161248,0
+PEG.US,D,19811217,000000,0.697851,0.710629,0.697851,0.704093,118543.00107363,0
+PEG.US,D,19811218,000000,0.704093,0.729842,0.697851,0.729842,572853.08806395,0
+PEG.US,D,19811221,000000,0.729842,0.735889,0.710629,0.710629,177186.51150365,0
+PEG.US,D,19811222,000000,0.710629,0.723113,0.710629,0.723113,423418.10018583,0
+PEG.US,D,19811223,000000,0.723113,0.723113,0.710629,0.710629,102464.40375972,0
+PEG.US,D,19811224,000000,0.710629,0.723113,0.704093,0.704093,622036.24793822,0
+PEG.US,D,19811228,000000,0.704093,0.710629,0.697851,0.697851,129583.32347359,0
+PEG.US,D,19811229,000000,0.704093,0.710629,0.704093,0.704093,106244.64788015,0
+PEG.US,D,19811230,000000,0.704093,0.723113,0.704093,0.710629,173718.98082418,0
+PEG.US,D,19811231,000000,0.710629,0.710629,0.704093,0.710629,122644.16095475,0
+PEG.US,D,19820104,000000,0.710629,0.723113,0.704093,0.723113,146289.39824932,0
+PEG.US,D,19820105,000000,0.723113,0.723113,0.710629,0.723113,46350.283686384,0
+PEG.US,D,19820106,000000,0.723113,0.723113,0.710629,0.723113,151332.79961312,0
+PEG.US,D,19820107,000000,0.723113,0.723113,0.710629,0.723113,68414.523846778,0
+PEG.US,D,19820108,000000,0.723113,0.742229,0.723113,0.742229,72198.869127075,0
+PEG.US,D,19820111,000000,0.742229,0.742229,0.723113,0.723113,116970.20625923,0
+PEG.US,D,19820112,000000,0.723113,0.723113,0.710629,0.723113,107823.59443438,0
+PEG.US,D,19820113,000000,0.723113,0.723113,0.704093,0.723113,116970.20625923,0
+PEG.US,D,19820114,000000,0.723113,0.723113,0.710629,0.710629,50128.47722686,0
+PEG.US,D,19820115,000000,0.710629,0.729842,0.710629,0.729842,197049.45409787,0
+PEG.US,D,19820118,000000,0.729842,0.729842,0.723113,0.729842,98682.109059371,0
+PEG.US,D,19820119,000000,0.729842,0.729842,0.723113,0.723113,64000.650524729,0
+PEG.US,D,19820120,000000,0.723113,0.729842,0.723113,0.723113,59901.541223555,0
+PEG.US,D,19820121,000000,0.723113,0.723113,0.710629,0.723113,67787.046384967,0
+PEG.US,D,19820122,000000,0.723113,0.723113,0.710629,0.723113,60217.330534401,0
+PEG.US,D,19820125,000000,0.723113,0.723113,0.710629,0.710629,42247.073225328,0
+PEG.US,D,19820126,000000,0.710629,0.723113,0.710629,0.723113,105301.38110749,0
+PEG.US,D,19820127,000000,0.723113,0.729842,0.723113,0.729842,231411.02216178,0
+PEG.US,D,19820128,000000,0.729842,0.748374,0.729842,0.742229,74721.082453961,0
+PEG.US,D,19820129,000000,0.748374,0.767587,0.748374,0.767587,152904.56913755,0
+PEG.US,D,19820201,000000,0.754811,0.754811,0.748374,0.754811,118859.81567445,0
+PEG.US,D,19820202,000000,0.754811,0.761248,0.748374,0.754811,110352.98479106,0
+PEG.US,D,19820203,000000,0.754811,0.767587,0.748374,0.754811,138406.96895781,0
+PEG.US,D,19820204,000000,0.754811,0.767587,0.742229,0.742229,130207.7250655,0
+PEG.US,D,19820205,000000,0.742229,0.761248,0.742229,0.754811,124220.03163907,0
+PEG.US,D,19820208,000000,0.754811,0.754811,0.748374,0.754811,86380.679995969,0
+PEG.US,D,19820209,000000,0.754811,0.754811,0.748374,0.754811,375174.10592434,0
+PEG.US,D,19820210,000000,0.754811,0.767587,0.754811,0.761248,99946.291592726,0
+PEG.US,D,19820211,000000,0.761248,0.767587,0.754811,0.767587,281223.7100778,0
+PEG.US,D,19820212,000000,0.767587,0.767587,0.761248,0.761248,131154.06770806,0
+PEG.US,D,19820216,000000,0.761248,0.767587,0.754811,0.761248,349639.25921455,0
+PEG.US,D,19820217,000000,0.761248,0.767587,0.761248,0.767587,286583.92604241,0
+PEG.US,D,19820218,000000,0.767587,0.767587,0.761248,0.767587,116649.29049853,0
+PEG.US,D,19820219,000000,0.767587,0.780169,0.767587,0.767587,181914.12355662,0
+PEG.US,D,19820222,000000,0.767587,0.786704,0.767587,0.773829,102464.40375972,0
+PEG.US,D,19820223,000000,0.773829,0.780169,0.767587,0.780169,112555.3076472,0
+PEG.US,D,19820224,000000,0.780169,0.799481,0.773829,0.793044,1086120.4242152,0
+PEG.US,D,19820225,000000,0.793044,0.799481,0.793044,0.793044,672477.438606,0
+PEG.US,D,19820226,000000,0.793044,0.799481,0.786704,0.793044,458721.90973242,0
+PEG.US,D,19820301,000000,0.799481,0.799481,0.786704,0.793044,439176.807029,0
+PEG.US,D,19820302,000000,0.793044,0.799481,0.793044,0.793044,143769.23550237,0
+PEG.US,D,19820303,000000,0.793044,0.793044,0.786704,0.793044,358155.31770768,0
+PEG.US,D,19820304,000000,0.793044,0.793044,0.780169,0.780169,336081.84993755,0
+PEG.US,D,19820305,000000,0.786704,0.799481,0.786704,0.799481,529030.14415431,0
+PEG.US,D,19820308,000000,0.799481,0.818402,0.799481,0.806016,1116075.2959869,0
+PEG.US,D,19820309,000000,0.811868,0.824644,0.811868,0.818402,608792.57739213,0
+PEG.US,D,19820310,000000,0.818402,0.824644,0.806016,0.811868,104987.64237658,0
+PEG.US,D,19820311,000000,0.811868,0.818402,0.811868,0.811868,528720.50658328,0
+PEG.US,D,19820312,000000,0.811868,0.811868,0.799481,0.799481,114128.10246163,0
+PEG.US,D,19820315,000000,0.799481,0.799481,0.786704,0.799481,101201.24651634,0
+PEG.US,D,19820316,000000,0.799481,0.799481,0.780169,0.780169,117599.73430098,0
+PEG.US,D,19820317,000000,0.780169,0.793044,0.780169,0.793044,177186.51150365,0
+PEG.US,D,19820318,000000,0.793044,0.799481,0.793044,0.799481,42247.073225328,0
+PEG.US,D,19820319,000000,0.799481,0.806016,0.793044,0.799481,141558.71032646,0
+PEG.US,D,19820322,000000,0.799481,0.818402,0.799481,0.811868,407962.87917384,0
+PEG.US,D,19820323,000000,0.811868,0.824644,0.806016,0.818402,591141.18526382,0
+PEG.US,D,19820324,000000,0.818402,0.818402,0.806016,0.811868,66521.838561644,0
+PEG.US,D,19820325,000000,0.811868,0.818402,0.806016,0.811868,148494.79697538,0
+PEG.US,D,19820326,000000,0.811868,0.818402,0.806016,0.811868,149438.06374805,0
+PEG.US,D,19820329,000000,0.811868,0.818402,0.799481,0.811868,816247.69939835,0
+PEG.US,D,19820330,000000,0.806016,0.806016,0.793044,0.799481,158581.59970299,0
+PEG.US,D,19820331,000000,0.799481,0.799481,0.793044,0.793044,323783.49674406,0
+PEG.US,D,19820401,000000,0.793044,0.799481,0.793044,0.799481,178760.33160804,0
+PEG.US,D,19820402,000000,0.799481,0.806016,0.793044,0.806016,261046.00346272,0
+PEG.US,D,19820405,000000,0.806016,0.806016,0.799481,0.799481,310230.18862695,0
+PEG.US,D,19820406,000000,0.799481,0.806016,0.799481,0.799481,388729.46462138,0
+PEG.US,D,19820407,000000,0.806016,0.818402,0.806016,0.811868,141558.71032646,0
+PEG.US,D,19820408,000000,0.811868,0.824644,0.811868,0.818402,235193.31686215,0
+PEG.US,D,19820412,000000,0.818402,0.824644,0.818402,0.824644,162049.13038247,0
+PEG.US,D,19820413,000000,0.824644,0.837129,0.824644,0.831082,1050180.934887,0
+PEG.US,D,19820414,000000,0.831082,0.843762,0.831082,0.843762,265147.16334383,0
+PEG.US,D,19820415,000000,0.843762,0.843762,0.831082,0.837129,440123.14967157,0
+PEG.US,D,19820416,000000,0.837129,0.849906,0.837129,0.837129,262311.21128604,0
+PEG.US,D,19820419,000000,0.837129,0.843762,0.837129,0.837129,209343.70613147,0
+PEG.US,D,19820420,000000,0.837129,0.843762,0.824644,0.831082,612576.92267243,0
+PEG.US,D,19820421,000000,0.831082,0.843762,0.824644,0.837129,203666.67556604,0
+PEG.US,D,19820422,000000,0.837129,0.849906,0.837129,0.849906,808048.45550603,0
+PEG.US,D,19820423,000000,0.849906,0.875362,0.849906,0.869022,982079.12448118,0
+PEG.US,D,19820426,000000,0.869022,0.869022,0.856343,0.862975,122326.32106397,0
+PEG.US,D,19820427,000000,0.862975,0.875362,0.856343,0.862975,593347.60927985,0
+PEG.US,D,19820428,000000,0.862975,0.881702,0.862975,0.875362,189168.05009634,0
+PEG.US,D,19820429,000000,0.875362,0.881702,0.856343,0.862975,162049.13038247,0
+PEG.US,D,19820430,000000,0.862975,0.869022,0.849906,0.856343,91427.157229681,0
+PEG.US,D,19820503,000000,0.856343,0.869022,0.856343,0.862975,179396.01138961,0
+PEG.US,D,19820504,000000,0.862975,0.869022,0.856343,0.862975,184120.54757265,0
+PEG.US,D,19820505,000000,0.862975,0.875362,0.862975,0.875362,175924.37955025,0
+PEG.US,D,19820506,000000,0.875362,0.888138,0.869022,0.881702,591452.87341478,0
+PEG.US,D,19820507,000000,0.881702,0.894381,0.881702,0.894381,318112.61791844,0
+PEG.US,D,19820510,000000,0.894381,0.894381,0.881702,0.888138,275864.51940315,0
+PEG.US,D,19820511,000000,0.888138,0.894381,0.888138,0.888138,716620.27298638,0
+PEG.US,D,19820512,000000,0.888138,0.894381,0.888138,0.894381,1104409.5467051,0
+PEG.US,D,19820513,000000,0.888138,0.888138,0.875362,0.875362,246228.51281225,0
+PEG.US,D,19820514,000000,0.875362,0.894381,0.875362,0.881702,436024.0403704,0
+PEG.US,D,19820517,000000,0.881702,0.894381,0.881702,0.888138,320319.04193449,0
+PEG.US,D,19820518,000000,0.888138,0.894381,0.875362,0.888138,210291.07406402,0
+PEG.US,D,19820519,000000,0.881702,0.881702,0.869022,0.869022,374549.70433243,0
+PEG.US,D,19820520,000000,0.869022,0.881702,0.869022,0.875362,91749.098280348,0
+PEG.US,D,19820521,000000,0.875362,0.881702,0.869022,0.875362,238351.2099706,0
+PEG.US,D,19820524,000000,0.875362,0.881702,0.869022,0.875362,87015.334487571,0
+PEG.US,D,19820525,000000,0.875362,0.875362,0.862975,0.862975,81342.405082021,0
+PEG.US,D,19820526,000000,0.862975,0.869022,0.831082,0.837129,130207.7250655,0
+PEG.US,D,19820527,000000,0.837129,0.849906,0.837129,0.837129,107196.11697257,0
+PEG.US,D,19820528,000000,0.837129,0.837129,0.831082,0.831082,150384.40639061,0
+PEG.US,D,19820601,000000,0.831082,0.831082,0.818402,0.818402,398820.36850887,0
+PEG.US,D,19820602,000000,0.818402,0.831082,0.818402,0.824644,670587.82919078,0
+PEG.US,D,19820603,000000,0.824644,0.831082,0.818402,0.831082,427514.13361708,0
+PEG.US,D,19820604,000000,0.831082,0.831082,0.824644,0.824644,145024.190426,0
+PEG.US,D,19820607,000000,0.824644,0.831082,0.818402,0.824644,191370.37295249,0
+PEG.US,D,19820608,000000,0.824644,0.831082,0.824644,0.831082,57381.378476611,0
+PEG.US,D,19820609,000000,0.831082,0.831082,0.824644,0.831082,203035.09694436,0
+PEG.US,D,19820610,000000,0.831082,0.831082,0.824644,0.831082,216596.60738123,0
+PEG.US,D,19820611,000000,0.831082,0.849906,0.806016,0.843762,334509.05512314,0
+PEG.US,D,19820614,000000,0.843762,0.856343,0.843762,0.843762,246543.27683312,0
+PEG.US,D,19820615,000000,0.843762,0.856343,0.843762,0.843762,372343.2803164,0
+PEG.US,D,19820616,000000,0.843762,0.862975,0.837129,0.856343,409853.51387903,0
+PEG.US,D,19820617,000000,0.856343,0.856343,0.837129,0.837129,176241.19415106,0
+PEG.US,D,19820618,000000,0.837129,0.843762,0.831082,0.831082,119804.10773708,0
+PEG.US,D,19820621,000000,0.831082,0.843762,0.831082,0.837129,281855.28869949,0
+PEG.US,D,19820622,000000,0.837129,0.837129,0.831082,0.837129,143133.5557208,0
+PEG.US,D,19820623,000000,0.837129,0.837129,0.831082,0.831082,128006.42749931,0
+PEG.US,D,19820624,000000,0.831082,0.837129,0.831082,0.831082,221010.48070328,0
+PEG.US,D,19820625,000000,0.831082,0.837129,0.831082,0.837129,86700.570466697,0
+PEG.US,D,19820628,000000,0.837129,0.837129,0.831082,0.831082,405758.50573774,0
+PEG.US,D,19820629,000000,0.831082,0.831082,0.824644,0.831082,98368.370328467,0
+PEG.US,D,19820630,000000,0.831082,0.843762,0.831082,0.831082,209343.70613147,0
+PEG.US,D,19820701,000000,0.831082,0.831082,0.824644,0.831082,150074.76881958,0
+PEG.US,D,19820702,000000,0.831082,0.837129,0.824644,0.824644,351845.68323059,0
+PEG.US,D,19820706,000000,0.824644,0.831082,0.818402,0.831082,71253.55177448,0
+PEG.US,D,19820707,000000,0.831082,0.831082,0.818402,0.818402,96790.449064207,0
+PEG.US,D,19820708,000000,0.818402,0.824644,0.806016,0.818402,535022.96403058,0
+PEG.US,D,19820709,000000,0.818402,0.837129,0.818402,0.837129,193890.53569944,0
+PEG.US,D,19820712,000000,0.837129,0.856343,0.837129,0.849906,754139.73415876,0
+PEG.US,D,19820713,000000,0.843762,0.843762,0.831082,0.837129,673741.62113936,0
+PEG.US,D,19820714,000000,0.837129,0.837129,0.824644,0.837129,97103.162505142,0
+PEG.US,D,19820715,000000,0.837129,0.843762,0.831082,0.837129,40671.20254101,0
+PEG.US,D,19820716,000000,0.837129,0.849906,0.831082,0.843762,302034.02060454,0
+PEG.US,D,19820719,000000,0.843762,0.862975,0.843762,0.856343,96790.449064207,0
+PEG.US,D,19820720,000000,0.856343,0.888138,0.856343,0.888138,128947.64369203,0
+PEG.US,D,19820721,000000,0.888138,0.900819,0.862975,0.881702,137776.4156261,0
+PEG.US,D,19820722,000000,0.881702,0.888138,0.875362,0.881702,797647.91404752,0
+PEG.US,D,19820723,000000,0.881702,0.881702,0.862975,0.875362,198309.53547134,0
+PEG.US,D,19820726,000000,0.875362,0.881702,0.862975,0.862975,108767.88649701,0
+PEG.US,D,19820727,000000,0.856343,0.856343,0.831082,0.843762,559927.25740865,0
+PEG.US,D,19820728,000000,0.843762,0.849906,0.831082,0.837129,117285.99557008,0
+PEG.US,D,19820729,000000,0.837129,0.843762,0.831082,0.843762,160157.4703873,0
+PEG.US,D,19820730,000000,0.843762,0.843762,0.831082,0.837129,298568.54050499,0
+PEG.US,D,19820802,000000,0.843762,0.875362,0.843762,0.862975,153853.98765004,0
+PEG.US,D,19820803,000000,0.862975,0.881702,0.862975,0.862975,137776.4156261,0
+PEG.US,D,19820804,000000,0.862975,0.862975,0.831082,0.843762,178129.77827632,0
+PEG.US,D,19820805,000000,0.843762,0.849906,0.831082,0.843762,103097.00767139,0
+PEG.US,D,19820806,000000,0.843762,0.862975,0.837129,0.856343,156377.22626689,0
+PEG.US,D,19820809,000000,0.856343,0.856343,0.837129,0.837129,433183.98715273,0
+PEG.US,D,19820810,000000,0.837129,0.849906,0.837129,0.849906,153853.98765004,0
+PEG.US,D,19820811,000000,0.849906,0.856343,0.837129,0.856343,125162.27312176,0
+PEG.US,D,19820812,000000,0.856343,0.862975,0.849906,0.862975,192001.95157418,0
+PEG.US,D,19820813,000000,0.862975,0.900819,0.862975,0.888138,158897.38901383,0
+PEG.US,D,19820816,000000,0.888138,0.907158,0.888138,0.907158,238973.56098255,0
+PEG.US,D,19820817,000000,0.907158,0.939149,0.907158,0.932419,1002891.4855879,0
+PEG.US,D,19820818,000000,0.939149,0.970555,0.939149,0.951731,993747.94963292,0
+PEG.US,D,19820819,000000,0.951731,0.951731,0.932419,0.945196,535964.1802233,0
+PEG.US,D,19820820,000000,0.951731,0.957875,0.951731,0.957875,503178.48284371,0
+PEG.US,D,19820823,000000,0.957875,0.983327,0.951731,0.970555,1049557.5585851,0
+PEG.US,D,19820824,000000,0.970555,0.977089,0.957875,0.970555,391886.33243987,0
+PEG.US,D,19820825,000000,0.970555,0.970555,0.951731,0.957875,2183280.1455404,0
+PEG.US,D,19820826,000000,0.957875,0.970555,0.945196,0.951731,1408966.8059264,0
+PEG.US,D,19820827,000000,0.951731,0.951731,0.939149,0.945196,395040.12438845,0
+PEG.US,D,19820830,000000,0.945196,0.951731,0.939149,0.951731,296989.59395077,0
+PEG.US,D,19820831,000000,0.957875,0.957875,0.945196,0.945196,538490.49471006,0
+PEG.US,D,19820901,000000,0.945196,0.945196,0.919642,0.919642,601544.80259222,0
+PEG.US,D,19820902,000000,0.919642,0.932419,0.913401,0.932419,158268.88626205,0
+PEG.US,D,19820903,000000,0.939149,0.957875,0.939149,0.951731,645052.982481,0
+PEG.US,D,19820907,000000,0.951731,0.957875,0.945196,0.945196,206190.93947287,0
+PEG.US,D,19820908,000000,0.945196,0.951731,0.932419,0.939149,291629.37798616,0
+PEG.US,D,19820909,000000,0.939149,0.945196,0.919642,0.932419,145024.190426,0
+PEG.US,D,19820910,000000,0.932419,0.945196,0.913401,0.919642,609746.09706449,0
+PEG.US,D,19820913,000000,0.919642,0.945196,0.919642,0.939149,355317.31506995,0
+PEG.US,D,19820914,000000,0.939149,0.951731,0.939149,0.945196,106877.25179181,0
+PEG.US,D,19820915,000000,0.945196,0.951731,0.939149,0.951731,180021.43827149,0
+PEG.US,D,19820916,000000,0.951731,0.957875,0.939149,0.945196,147863.21835368,0
+PEG.US,D,19820917,000000,0.945196,0.945196,0.919642,0.925982,159531.01821546,0
+PEG.US,D,19820920,000000,0.925982,0.932419,0.919642,0.932419,92377.601032128,0
+PEG.US,D,19820921,000000,0.932419,0.957875,0.932419,0.957875,756660.92219567,0
+PEG.US,D,19820922,000000,0.957875,0.983327,0.957875,0.983327,741523.54107448,0
+PEG.US,D,19820923,000000,0.970555,0.970555,0.957875,0.970555,311809.13518118,0
+PEG.US,D,19820924,000000,0.964117,0.964117,0.951731,0.957875,696756.30510221,0
+PEG.US,D,19820927,000000,0.957875,0.964117,0.951731,0.957875,188218.63158386,0
+PEG.US,D,19820928,000000,0.957875,0.957875,0.945196,0.945196,336718.5550091,0
+PEG.US,D,19820929,000000,0.945196,0.945196,0.925982,0.925982,191370.37295249,0
+PEG.US,D,19820930,000000,0.925982,0.939149,0.925982,0.925982,294783.16993473,0
+PEG.US,D,19821001,000000,0.925982,0.945196,0.919642,0.945196,144394.66238424,0
+PEG.US,D,19821004,000000,0.945196,0.951731,0.932419,0.951731,281539.49938864,0
+PEG.US,D,19821005,000000,0.951731,0.964117,0.951731,0.951731,154483.51569178,0
+PEG.US,D,19821006,000000,0.951731,0.964117,0.951731,0.957875,375489.89523518,0
+PEG.US,D,19821007,000000,0.957875,0.989471,0.957875,0.977089,283743.87282474,0
+PEG.US,D,19821008,000000,0.977089,1.03405,0.977089,1.00225,1209711.9531025,0
+PEG.US,D,19821011,000000,1.00869,1.03405,1.00869,1.00869,756972.61034663,0
+PEG.US,D,19821012,000000,1.00869,1.02118,0.995908,1.00225,939203.54850407,0
+PEG.US,D,19821013,000000,1.00225,1.01493,0.989471,1.00225,506648.06410312,0
+PEG.US,D,19821014,000000,1.00225,1.01493,0.977089,0.995908,1486203.9499674,0
+PEG.US,D,19821015,000000,0.995908,0.995908,0.977089,0.977089,165207.02349093,0
+PEG.US,D,19821018,000000,0.977089,0.995908,0.970555,0.989471,536596.78413497,0
+PEG.US,D,19821019,000000,0.989471,0.995908,0.957875,0.995908,337659.77120181,0
+PEG.US,D,19821020,000000,0.995908,0.995908,0.970555,0.989471,320319.04193449,0
+PEG.US,D,19821021,000000,0.989471,0.995908,0.989471,0.995908,435714.40279938,0
+PEG.US,D,19821022,000000,0.995908,0.995908,0.983327,0.995908,314332.37379803,0
+PEG.US,D,19821025,000000,0.995908,0.995908,0.983327,0.995908,227944.51677227,0
+PEG.US,D,19821026,000000,0.983327,0.983327,0.970555,0.977089,193890.53569944,0
+PEG.US,D,19821027,000000,0.977089,1.01493,0.970555,0.977089,122955.84910571,0
+PEG.US,D,19821028,000000,0.977089,0.983327,0.970555,0.970555,301721.30716361,0
+PEG.US,D,19821029,000000,0.970555,0.983327,0.964117,0.977089,803637.65805389,0
+PEG.US,D,19821101,000000,0.977089,0.983327,0.964117,0.983327,478272.1388857,0
+PEG.US,D,19821102,000000,0.983327,0.989471,0.977089,0.983327,552358.56684805,0
+PEG.US,D,19821103,000000,0.983327,1.00225,0.977089,0.995908,1422521.1393336,0
+PEG.US,D,19821104,000000,0.995908,1.01493,0.964117,0.970555,1425986.6194331,0
+PEG.US,D,19821105,000000,0.970555,0.989471,0.970555,0.989471,273031.64321527,0
+PEG.US,D,19821108,000000,0.989471,0.995908,0.970555,0.977089,1047344.9828292,0
+PEG.US,D,19821109,000000,0.977089,0.989471,0.970555,0.983327,357201.79803532,0
+PEG.US,D,19821110,000000,0.983327,1.00225,0.964117,0.983327,1364193.4182143,0
+PEG.US,D,19821111,000000,0.983327,0.983327,0.970555,0.983327,173402.16622336,0
+PEG.US,D,19821112,000000,0.983327,0.995908,0.977089,0.989471,792286.67279293,0
+PEG.US,D,19821115,000000,0.989471,0.995908,0.977089,0.995908,380222.63373798,0
+PEG.US,D,19821116,000000,0.995908,0.995908,0.970555,0.989471,821606.890073,0
+PEG.US,D,19821117,000000,0.989471,0.995908,0.989471,0.995908,590510.63193209,0
+PEG.US,D,19821118,000000,0.995908,0.995908,0.977089,0.989471,513898.91477293,0
+PEG.US,D,19821119,000000,0.989471,0.995908,0.983327,0.995908,442963.20288924,0
+PEG.US,D,19821122,000000,0.995908,0.995908,0.977089,0.989471,197680.00742959,0
+PEG.US,D,19821123,000000,0.989471,0.995908,0.964117,0.970555,618254.97852782,0
+PEG.US,D,19821124,000000,0.970555,0.977089,0.957875,0.957875,412378.80307583,0
+PEG.US,D,19821126,000000,0.957875,0.964117,0.945196,0.951731,736171.52742963,0
+PEG.US,D,19821129,000000,0.951731,0.957875,0.945196,0.957875,456832.3003172,0
+PEG.US,D,19821130,000000,0.957875,0.957875,0.945196,0.945196,572853.08806395,0
+PEG.US,D,19821201,000000,0.951731,0.951731,0.932419,0.951731,472285.47074924,0
+PEG.US,D,19821202,000000,0.951731,0.964117,0.951731,0.951731,343963.25393908,0
+PEG.US,D,19821203,000000,0.951731,0.983327,0.951731,0.977089,268616.74460324,0
+PEG.US,D,19821206,000000,0.977089,0.995908,0.970555,0.977089,664284.34645352,0
+PEG.US,D,19821207,000000,0.977089,0.983327,0.970555,0.983327,1788870.5744837,0
+PEG.US,D,19821208,000000,0.983327,0.989471,0.970555,0.983327,971361.76842186,0
+PEG.US,D,19821209,000000,0.983327,0.983327,0.970555,0.983327,213439.73956274,0
+PEG.US,D,19821210,000000,0.983327,0.983327,0.970555,0.983327,855974.60987673,0
+PEG.US,D,19821213,000000,0.983327,0.983327,0.970555,0.970555,129583.32347359,0
+PEG.US,D,19821214,000000,0.977089,1.00225,0.977089,0.983327,583255.6801024,0
+PEG.US,D,19821215,000000,0.983327,0.989471,0.970555,0.983327,298883.30452587,0
+PEG.US,D,19821216,000000,0.983327,0.983327,0.970555,0.983327,350272.88841618,0
+PEG.US,D,19821217,000000,0.983327,0.995908,0.970555,0.983327,158897.38901383,0
+PEG.US,D,19821220,000000,0.983327,1.00869,0.970555,0.970555,207134.20624553,0
+PEG.US,D,19821221,000000,0.970555,0.970555,0.964117,0.970555,1045770.1374348,0
+PEG.US,D,19821222,000000,0.970555,0.995908,0.970555,0.977089,1889441.2676682,0
+PEG.US,D,19821223,000000,0.977089,1.01493,0.977089,1.01493,150700.19570145,0
+PEG.US,D,19821227,000000,1.01493,1.02751,1.00869,1.02118,154800.3302926,0
+PEG.US,D,19821228,000000,1.02118,1.04683,1.01493,1.01493,479854.16130983,0
+PEG.US,D,19821229,000000,1.01493,1.02751,1.01493,1.02751,273031.64321527,0
+PEG.US,D,19821230,000000,1.02751,1.02751,1.02118,1.02751,325047.67927741,0
+PEG.US,D,19821231,000000,1.02751,1.04683,1.02751,1.04683,148494.79697538,0
+PEG.US,D,19830103,000000,1.04683,1.04683,1.02751,1.02751,198621.2236223,0
+PEG.US,D,19830104,000000,1.04029,1.04683,1.04029,1.04683,210916.50094588,0
+PEG.US,D,19830105,000000,1.04683,1.0593,1.04683,1.0593,266094.53127637,0
+PEG.US,D,19830106,000000,1.0593,1.0593,1.04683,1.05297,374862.41777336,0
+PEG.US,D,19830107,000000,1.05297,1.06574,1.04683,1.05297,355317.31506995,0
+PEG.US,D,19830110,000000,1.05297,1.06574,1.04683,1.0593,183488.96895097,0
+PEG.US,D,19830111,000000,1.0593,1.07843,1.0593,1.07189,283743.87282474,0
+PEG.US,D,19830112,000000,1.07189,1.08487,1.07189,1.07843,166466.07957443,0
+PEG.US,D,19830113,000000,1.07843,1.0911,1.07843,1.0911,181280.49435499,0
+PEG.US,D,19830114,000000,1.08487,1.08487,1.05297,1.06574,641586.47709148,0
+PEG.US,D,19830117,000000,1.06574,1.06574,1.04683,1.05297,138719.68239875,0
+PEG.US,D,19830118,000000,1.05297,1.0593,1.04683,1.05297,316537.7725241,0
+PEG.US,D,19830119,000000,1.05297,1.07843,1.05297,1.07189,505068.09225893,0
+PEG.US,D,19830120,000000,1.07189,1.07843,1.05297,1.0593,259154.34346754,0
+PEG.US,D,19830121,000000,1.0593,1.0593,1.04683,1.04683,510425.23235363,0
+PEG.US,D,19830124,000000,1.04683,1.05297,1.02751,1.02751,253167.67533109,0
+PEG.US,D,19830125,000000,1.02751,1.04683,1.02118,1.04029,638744.37329388,0
+PEG.US,D,19830126,000000,1.04683,1.0593,1.04683,1.0593,280907.92076695,0
+PEG.US,D,19830127,000000,1.0593,1.06574,1.05297,1.06574,93323.943674697,0
+PEG.US,D,19830128,000000,1.06574,1.07189,1.04683,1.05297,150074.76881958,0
+PEG.US,D,19830131,000000,1.05297,1.0593,1.04683,1.05297,326624.5752517,0
+PEG.US,D,19830201,000000,1.05297,1.0593,1.04683,1.05297,548263.55870676,0
+PEG.US,D,19830202,000000,1.05297,1.0593,1.04683,1.0593,254743.54601542,0
+PEG.US,D,19830203,000000,1.0593,1.06574,1.05297,1.05297,95526.266530854,0
+PEG.US,D,19830204,000000,1.05297,1.07189,1.05297,1.07189,221010.48070328,0
+PEG.US,D,19830207,000000,1.07189,1.08487,1.06574,1.07843,248747.65026922,0
+PEG.US,D,19830208,000000,1.07843,1.08487,1.07189,1.07189,121066.23969049,0
+PEG.US,D,19830209,000000,1.07189,1.08487,1.06574,1.06574,483631.32956034,0
+PEG.US,D,19830210,000000,1.06574,1.08487,1.06574,1.07843,144712.50227502,0
+PEG.US,D,19830211,000000,1.07843,1.08487,1.07843,1.08487,144394.66238424,0
+PEG.US,D,19830214,000000,1.08487,1.08487,1.07189,1.08487,496877.05068637,0
+PEG.US,D,19830215,000000,1.08487,1.0911,1.07843,1.0911,195468.4569637,0
+PEG.US,D,19830216,000000,1.0911,1.09725,1.08487,1.0911,356575.34586348,0
+PEG.US,D,19830217,000000,1.0911,1.0911,1.07189,1.0911,157636.28235039,0
+PEG.US,D,19830218,000000,1.0911,1.0911,1.07843,1.07843,120432.61048885,0
+PEG.US,D,19830222,000000,1.07843,1.0911,1.07843,1.0911,768324.62089756,0
+PEG.US,D,19830223,000000,1.0911,1.0911,1.07843,1.0911,719772.01435502,0
+PEG.US,D,19830224,000000,1.0911,1.09725,1.08487,1.0911,347429.7593286,0
+PEG.US,D,19830225,000000,1.0911,1.09725,1.07189,1.08487,360988.19389556,0
+PEG.US,D,19830228,000000,1.0911,1.0911,1.07189,1.08487,287526.1675251,0
+PEG.US,D,19830301,000000,1.08487,1.08487,1.0593,1.07189,1135624.4998502,0
+PEG.US,D,19830302,000000,1.07189,1.09725,1.06574,1.07189,1260469.9583711,0
+PEG.US,D,19830303,000000,1.07189,1.10399,1.07189,1.10399,491510.68298193,0
+PEG.US,D,19830304,000000,1.10399,1.11666,1.09725,1.11023,785031.72096325,0
+PEG.US,D,19830307,000000,1.11023,1.11666,1.10399,1.10399,181599.35953575,0
+PEG.US,D,19830308,000000,1.10399,1.12895,1.08487,1.0911,293520.01269135,0
+PEG.US,D,19830309,000000,1.0911,1.09725,1.07189,1.0911,1460039.575216,0
+PEG.US,D,19830310,000000,1.0911,1.09725,1.07189,1.07189,139034.44641962,0
+PEG.US,D,19830311,000000,1.07189,1.08487,1.0593,1.07189,574114.19472739,0
+PEG.US,D,19830314,000000,1.07189,1.08487,1.06574,1.07843,142189.26365817,0
+PEG.US,D,19830315,000000,1.07843,1.09725,1.07189,1.08487,286901.7659332,0
+PEG.US,D,19830316,000000,1.07189,1.07189,1.0593,1.07189,507594.40674569,0
+PEG.US,D,19830317,000000,1.06574,1.06574,1.04029,1.0593,1146025.0413087,0
+PEG.US,D,19830318,000000,1.0593,1.07189,1.04683,1.06574,416478.93766698,0
+PEG.US,D,19830321,000000,1.06574,1.06574,1.05297,1.06574,396617.02036274,0
+PEG.US,D,19830322,000000,1.06574,1.07843,1.0593,1.07189,367612.59239353,0
+PEG.US,D,19830323,000000,1.07189,1.0911,1.07189,1.08487,220689.56494258,0
+PEG.US,D,19830324,000000,1.08487,1.0911,1.07843,1.08487,260730.21415187,0
+PEG.US,D,19830325,000000,1.08487,1.0911,1.07189,1.07189,223528.59287028,0
+PEG.US,D,19830328,000000,1.07189,1.07189,1.05297,1.05297,264199.79541129,0
+PEG.US,D,19830329,000000,1.05297,1.05297,1.04029,1.04683,414587.27767181,0
+PEG.US,D,19830330,000000,1.04683,1.04683,1.04029,1.04029,858493.74733371,0
+PEG.US,D,19830331,000000,1.04029,1.04683,1.02751,1.02751,1159899.2651864,0
+PEG.US,D,19830404,000000,1.02751,1.04683,1.02118,1.02751,160157.4703873,0
+PEG.US,D,19830405,000000,1.02751,1.04029,1.02751,1.04029,397559.26184543,0
+PEG.US,D,19830406,000000,1.04029,1.04683,1.02118,1.04029,397559.26184543,0
+PEG.US,D,19830407,000000,1.04029,1.04029,1.02118,1.04029,277442.44066741,0
+PEG.US,D,19830408,000000,1.04029,1.0911,1.02751,1.04683,783455.85027894,0
+PEG.US,D,19830411,000000,1.04683,1.06574,1.04029,1.0593,358155.31770768,0
+PEG.US,D,19830412,000000,1.0593,1.07189,1.0593,1.07189,162049.13038247,0
+PEG.US,D,19830413,000000,1.07189,1.08487,1.0593,1.0593,266400.06768751,0
+PEG.US,D,19830414,000000,1.0593,1.07189,1.04683,1.0593,295414.74855643,0
+PEG.US,D,19830415,000000,1.0593,1.07189,1.0593,1.0593,179396.01138961,0
+PEG.US,D,19830418,000000,1.0593,1.07189,1.04683,1.05297,1078551.7336546,0
+PEG.US,D,19830419,000000,1.05297,1.07843,1.05297,1.07843,225414.10112563,0
+PEG.US,D,19830420,000000,1.07843,1.0911,1.07189,1.0911,355317.31506995,0
+PEG.US,D,19830421,000000,1.0911,1.0911,1.06574,1.07189,1493452.7500573,0
+PEG.US,D,19830422,000000,1.07189,1.07843,1.06574,1.06574,193890.53569944,0
+PEG.US,D,19830425,000000,1.06574,1.07843,1.0593,1.07189,1313432.3370758,0
+PEG.US,D,19830426,000000,1.06574,1.06574,1.05297,1.06574,301089.72854192,0
+PEG.US,D,19830427,000000,1.06574,1.07843,1.06574,1.07843,1521201.1978129,0
+PEG.US,D,19830428,000000,1.07843,1.10399,1.07189,1.0911,984920.20298882,0
+PEG.US,D,19830429,000000,1.0911,1.10399,1.08487,1.0911,387784.14726878,0
+PEG.US,D,19830502,000000,1.0911,1.10399,1.0911,1.09725,268925.35688431,0
+PEG.US,D,19830503,000000,1.09725,1.10399,1.05297,1.10399,1338972.3102354,0
+PEG.US,D,19830504,000000,1.10399,1.11023,1.09725,1.10399,1378693.068974,0
+PEG.US,D,19830505,000000,1.10399,1.11666,1.10399,1.11023,1239660.6731343,0
+PEG.US,D,19830506,000000,1.11023,1.11666,1.10399,1.11023,221321.14356427,0
+PEG.US,D,19830509,000000,1.11023,1.11023,1.0911,1.10399,1209393.0879217,0
+PEG.US,D,19830510,000000,1.10399,1.10399,1.09725,1.10399,401343.60712572,0
+PEG.US,D,19830511,000000,1.10399,1.11666,1.10399,1.10399,1258260.4584851,0
+PEG.US,D,19830512,000000,1.10399,1.11666,1.10399,1.10399,209027.91682063,0
+PEG.US,D,19830513,000000,1.10399,1.11666,1.10399,1.11023,463136.80834445,0
+PEG.US,D,19830516,000000,1.11023,1.11666,1.10399,1.11023,364767.41272601,0
+PEG.US,D,19830517,000000,1.11023,1.12271,1.11023,1.11666,195154.71823278,0
+PEG.US,D,19830518,000000,1.11666,1.13558,1.11666,1.12895,748779.51819415,0
+PEG.US,D,19830519,000000,1.12895,1.12895,1.11666,1.12271,620148.68910294,0
+PEG.US,D,19830520,000000,1.12271,1.12895,1.11023,1.12271,130836.22781728,0
+PEG.US,D,19830523,000000,1.12271,1.12895,1.11023,1.12271,532185.98668283,0
+PEG.US,D,19830524,000000,1.12271,1.13558,1.11666,1.13558,1320376.6260445,0
+PEG.US,D,19830525,000000,1.13558,1.13558,1.12271,1.13558,1160842.5319592,0
+PEG.US,D,19830526,000000,1.13558,1.13558,1.11666,1.11666,591141.18526382,0
+PEG.US,D,19830527,000000,1.11666,1.12895,1.07189,1.12895,326624.5752517,0
+PEG.US,D,19830531,000000,1.12271,1.12271,1.09725,1.11023,495299.12942211,0
+PEG.US,D,19830601,000000,1.11023,1.11023,1.11023,1.11023,542270.73883049,0
+PEG.US,D,19830602,000000,1.11023,1.16104,1.11023,1.11023,791029.66728938,0
+PEG.US,D,19830603,000000,1.11023,1.11023,1.09725,1.10399,151644.48776408,0
+PEG.US,D,19830606,000000,1.10399,1.10399,1.0911,1.0911,784403.21821146,0
+PEG.US,D,19830607,000000,1.0911,1.09725,1.06574,1.07843,703065.93957931,0
+PEG.US,D,19830608,000000,1.07843,1.08487,1.06574,1.07189,736803.10605132,0
+PEG.US,D,19830609,000000,1.07189,1.07843,1.05297,1.06574,926278.74313874,0
+PEG.US,D,19830610,000000,1.06574,1.07189,1.0593,1.0593,137459.60102527,0
+PEG.US,D,19830613,000000,1.0593,1.07189,1.05297,1.07189,249698.09407167,0
+PEG.US,D,19830614,000000,1.07189,1.07843,1.0593,1.06574,478898.59105754,0
+PEG.US,D,19830615,000000,1.06574,1.07189,1.05297,1.07189,460616.64559749,0
+PEG.US,D,19830616,000000,1.07189,1.07189,1.0593,1.07189,224791.75011367,0
+PEG.US,D,19830617,000000,1.07189,1.07189,1.05297,1.05297,915876.15110029,0
+PEG.US,D,19830620,000000,1.05297,1.06574,1.03405,1.04029,571911.87187124,0
+PEG.US,D,19830621,000000,1.04029,1.05297,1.04029,1.05297,962532.99648779,0
+PEG.US,D,19830622,000000,1.05297,1.0593,1.04683,1.05297,921233.291195,0
+PEG.US,D,19830623,000000,1.05297,1.0593,1.04029,1.04683,358468.03114862,0
+PEG.US,D,19830624,000000,1.04683,1.04683,1.02118,1.02751,1663388.4108911,0
+PEG.US,D,19830627,000000,1.02751,1.04029,1.02751,1.02751,273975.9352779,0
+PEG.US,D,19830628,000000,1.02751,1.04683,1.02751,1.04029,157321.51832951,0
+PEG.US,D,19830629,000000,1.04029,1.04029,1.02751,1.04029,234251.07537945,0
+PEG.US,D,19830630,000000,1.04029,1.05297,1.02118,1.04029,1395404.2701996,0
+PEG.US,D,19830701,000000,1.04029,1.06574,1.00225,1.06574,1228941.2664951,0
+PEG.US,D,19830705,000000,1.0593,1.0593,1.04683,1.0593,501916.35089028,0
+PEG.US,D,19830706,000000,1.0593,1.06574,1.04683,1.0593,279331.02479266,0
+PEG.US,D,19830707,000000,1.0593,1.0593,1.04683,1.05297,610373.57452629,0
+PEG.US,D,19830708,000000,1.05297,1.0593,1.04029,1.04683,193265.10881756,0
+PEG.US,D,19830711,000000,1.0593,1.0911,1.0593,1.07843,397245.52311452,0
+PEG.US,D,19830712,000000,1.07843,1.07843,1.06574,1.07189,1109766.6867997,0
+PEG.US,D,19830713,000000,1.07189,1.08487,1.06574,1.08487,478898.59105754,0
+PEG.US,D,19830714,000000,1.08487,1.0911,1.07843,1.07843,424358.29108856,0
+PEG.US,D,19830715,000000,1.07843,1.0911,1.07189,1.07189,257895.28738406,0
+PEG.US,D,19830718,000000,1.07189,1.08487,1.06574,1.07843,179705.64896063,0
+PEG.US,D,19830719,000000,1.07843,1.0911,1.07843,1.0911,643159.27190589,0
+PEG.US,D,19830720,000000,1.0911,1.11666,1.0911,1.11023,409545.92688795,0
+PEG.US,D,19830721,000000,1.11023,1.11666,1.10399,1.11023,213756.55416356,0
+PEG.US,D,19830722,000000,1.11023,1.11023,1.0911,1.0911,1763964.2305256,0
+PEG.US,D,19830725,000000,1.0911,1.10399,1.0911,1.10399,171511.53151817,0
+PEG.US,D,19830726,000000,1.10399,1.11023,1.09725,1.11023,264199.79541129,0
+PEG.US,D,19830727,000000,1.11023,1.11023,1.10399,1.11023,414904.09227263,0
+PEG.US,D,19830728,000000,1.11023,1.11023,1.10399,1.11023,572221.50944227,0
+PEG.US,D,19830729,000000,1.11023,1.11023,1.09725,1.11023,657663.02382545,0
+PEG.US,D,19830801,000000,1.10399,1.10399,1.0911,1.09725,142817.76640995,0
+PEG.US,D,19830802,000000,1.09725,1.10399,1.05297,1.09725,760126.40229522,0
+PEG.US,D,19830803,000000,1.09725,1.12895,1.09725,1.09725,159531.01821546,0
+PEG.US,D,19830804,000000,1.09725,1.11023,1.09725,1.10399,99946.291592726,0
+PEG.US,D,19830805,000000,1.10399,1.11023,1.09725,1.10399,214387.10749528,0
+PEG.US,D,19830808,000000,1.10399,1.10399,1.08487,1.08487,453052.05619678,0
+PEG.US,D,19830809,000000,1.08487,1.09725,1.08487,1.0911,509796.72960185,0
+PEG.US,D,19830810,000000,1.0911,1.09725,1.07843,1.08487,665858.1665579,0
+PEG.US,D,19830811,000000,1.08487,1.09725,1.08487,1.09725,240872.39800752,0
+PEG.US,D,19830812,000000,1.09725,1.09725,1.08487,1.0911,214387.10749528,0
+PEG.US,D,19830815,000000,1.0911,1.10399,1.0911,1.09725,1339924.8046179,0
+PEG.US,D,19830816,000000,1.09725,1.10399,1.0911,1.10399,322209.67663968,0
+PEG.US,D,19830817,000000,1.10399,1.10399,1.0911,1.10399,1092112.2188015,0
+PEG.US,D,19830818,000000,1.10399,1.10399,1.09725,1.09725,291629.37798616,0
+PEG.US,D,19830819,000000,1.09725,1.10399,1.09725,1.09725,177815.01425544,0
+PEG.US,D,19830822,000000,1.09725,1.11023,1.0911,1.11023,857232.64067027,0
+PEG.US,D,19830823,000000,1.11023,1.11023,1.10399,1.11023,411749.27503408,0
+PEG.US,D,19830824,000000,1.11023,1.11666,1.10399,1.11666,694549.88108617,0
+PEG.US,D,19830825,000000,1.11666,1.13558,1.11666,1.13558,128947.64369203,0
+PEG.US,D,19830826,000000,1.13558,1.13558,1.12271,1.12271,151961.3023649,0
+PEG.US,D,19830829,000000,1.12271,1.12895,1.11666,1.12271,1183226.6625903,0
+PEG.US,D,19830830,000000,1.12271,1.12271,1.11023,1.11023,751931.25956278,0
+PEG.US,D,19830831,000000,1.10399,1.10399,1.0911,1.10399,449897.23895824,0
+PEG.US,D,19830901,000000,1.10399,1.10399,1.09725,1.10399,176548.78114215,0
+PEG.US,D,19830902,000000,1.10399,1.10399,1.09725,1.10399,435074.62185792,0
+PEG.US,D,19830906,000000,1.10399,1.11023,1.09725,1.10399,378016.20972195,0
+PEG.US,D,19830907,000000,1.10399,1.10399,1.0911,1.10399,404499.44965424,0
+PEG.US,D,19830908,000000,1.10399,1.11023,1.09725,1.11023,297304.35797165,0
+PEG.US,D,19830909,000000,1.11023,1.11666,1.10399,1.11666,756660.92219567,0
+PEG.US,D,19830912,000000,1.11666,1.14202,1.11666,1.12895,376442.38961757,0
+PEG.US,D,19830913,000000,1.12895,1.12895,1.11666,1.11666,648832.20131144,0
+PEG.US,D,19830914,000000,1.11666,1.12271,1.11023,1.11666,126107.59047435,0
+PEG.US,D,19830915,000000,1.11666,1.12271,1.11023,1.11666,239607.19018419,0
+PEG.US,D,19830916,000000,1.11666,1.12271,1.11023,1.12271,308025.81519085,0
+PEG.US,D,19830919,000000,1.12271,1.12895,1.11023,1.12271,934156.04598039,0
+PEG.US,D,19830920,000000,1.12271,1.13558,1.11666,1.12895,969781.79657765,0
+PEG.US,D,19830921,000000,1.12895,1.14202,1.12895,1.13558,540382.15470523,0
+PEG.US,D,19830922,000000,1.13558,1.13558,1.12895,1.12895,589247.47468871,0
+PEG.US,D,19830923,000000,1.12895,1.13558,1.12271,1.12895,649780.59453395,0
+PEG.US,D,19830926,000000,1.13558,1.15489,1.13558,1.14202,964107.84188214,0
+PEG.US,D,19830927,000000,1.14202,1.15489,1.14202,1.14202,174661.22230687,0
+PEG.US,D,19830928,000000,1.14202,1.15489,1.14202,1.14826,382108.14199333,0
+PEG.US,D,19830929,000000,1.14826,1.14826,1.12271,1.14202,245603.08593038,0
+PEG.US,D,19830930,000000,1.14202,1.14826,1.14202,1.14202,160157.4703873,0
+PEG.US,D,19831003,000000,1.14202,1.16698,1.14202,1.16104,226996.12354976,0
+PEG.US,D,19831004,000000,1.16104,1.19244,1.16104,1.1863,662709.50105917,0
+PEG.US,D,19831005,000000,1.1863,1.20522,1.15489,1.20522,593659.29743081,0
+PEG.US,D,19831006,000000,1.20522,1.2178,1.19887,1.21176,1621455.0763967,0
+PEG.US,D,19831007,000000,1.21176,1.23058,1.21176,1.21176,1200566.3665676,0
+PEG.US,D,19831010,000000,1.21176,1.2178,1.16104,1.19887,109717.30500948,0
+PEG.US,D,19831011,000000,1.19887,1.21176,1.19887,1.20522,271767.46068192,0
+PEG.US,D,19831012,000000,1.20522,1.20522,1.17977,1.1863,1403285.674201,0
+PEG.US,D,19831013,000000,1.1863,1.1863,1.16698,1.17352,98056.682177501,0
+PEG.US,D,19831014,000000,1.17352,1.1863,1.17352,1.17977,752873.50104547,0
+PEG.US,D,19831017,000000,1.17977,1.19244,1.17977,1.19244,236772.26341637,0
+PEG.US,D,19831018,000000,1.19244,1.19887,1.19244,1.19244,221955.79805588,0
+PEG.US,D,19831019,000000,1.19244,1.19887,1.17977,1.19244,277126.65135656,0
+PEG.US,D,19831020,000000,1.19244,1.19244,1.17977,1.19244,787242.24613917,0
+PEG.US,D,19831021,000000,1.19244,1.20522,1.17977,1.19244,338598.93681459,0
+PEG.US,D,19831024,000000,1.19244,1.19887,1.17352,1.19887,296353.9141692,0
+PEG.US,D,19831025,000000,1.19887,1.20522,1.1863,1.19887,968834.42864512,0
+PEG.US,D,19831026,000000,1.19887,1.2178,1.19887,1.2178,458411.24687143,0
+PEG.US,D,19831027,000000,1.2178,1.23058,1.2178,1.22444,322844.33113129,0
+PEG.US,D,19831028,000000,1.22444,1.24336,1.22444,1.23692,994061.68836382,0
+PEG.US,D,19831031,000000,1.23692,1.24336,1.23058,1.23692,164886.10773022,0
+PEG.US,D,19831101,000000,1.23692,1.24336,1.2178,1.23058,359727.08723211,0
+PEG.US,D,19831102,000000,1.23058,1.26246,1.23058,1.25594,814669.77813409,0
+PEG.US,D,19831103,000000,1.25594,1.26891,1.2496,1.2496,445484.39092615,0
+PEG.US,D,19831104,000000,1.2496,1.25594,1.23692,1.24336,253793.10221297,0
+PEG.US,D,19831107,000000,1.24336,1.24336,1.2178,1.2178,283743.87282474,0
+PEG.US,D,19831108,000000,1.2178,1.23058,1.21176,1.23058,192635.58077582,0
+PEG.US,D,19831109,000000,1.23058,1.23058,1.21176,1.23058,420891.78569906,0
+PEG.US,D,19831110,000000,1.23058,1.23692,1.2178,1.23692,463136.80834445,0
+PEG.US,D,19831111,000000,1.23692,1.24336,1.22444,1.23692,249070.61660986,0
+PEG.US,D,19831114,000000,1.23692,1.2496,1.23692,1.2496,441071.54289408,0
+PEG.US,D,19831115,000000,1.2496,1.2496,1.23058,1.2496,441384.25633501,0
+PEG.US,D,19831116,000000,1.25594,1.26246,1.25594,1.26246,2968316.9929535,0
+PEG.US,D,19831117,000000,1.26246,1.26891,1.25594,1.26246,911149.56433731,0
+PEG.US,D,19831118,000000,1.26246,1.26891,1.26246,1.26891,873945.89247578,0
+PEG.US,D,19831121,000000,1.26891,1.26891,1.25594,1.26891,759180.05965265,0
+PEG.US,D,19831122,000000,1.26891,1.29446,1.26891,1.29446,874573.36993759,0
+PEG.US,D,19831123,000000,1.29446,1.29446,1.26891,1.26891,627396.46390283,0
+PEG.US,D,19831125,000000,1.28159,1.29446,1.28159,1.28159,132097.33448072,0
+PEG.US,D,19831128,000000,1.28159,1.29446,1.28159,1.28159,707156.84656071,0
+PEG.US,D,19831129,000000,1.28159,1.28159,1.26246,1.26891,2013978.1139081,0
+PEG.US,D,19831130,000000,1.27505,1.27505,1.26246,1.26246,773053.25824049,0
+PEG.US,D,19831201,000000,1.26246,1.26891,1.24336,1.24336,203666.67556604,0
+PEG.US,D,19831202,000000,1.24336,1.24336,1.2178,1.22444,1133412.9493843,0
+PEG.US,D,19831205,000000,1.22444,1.23692,1.2178,1.23058,199882.33028575,0
+PEG.US,D,19831206,000000,1.23058,1.24336,1.2178,1.23692,199253.82753397,0
+PEG.US,D,19831207,000000,1.23692,1.26246,1.23058,1.26246,637805.2076811,0
+PEG.US,D,19831208,000000,1.26246,1.27505,1.25594,1.26891,212177.60760932,0
+PEG.US,D,19831209,000000,1.26246,1.26246,1.25594,1.25594,425304.63373113,0
+PEG.US,D,19831212,000000,1.26246,1.28159,1.26246,1.27505,212495.44750011,0
+PEG.US,D,19831213,000000,1.26891,1.26891,1.26246,1.26891,195468.4569637,0
+PEG.US,D,19831214,000000,1.26246,1.26246,1.23058,1.23692,217853.61288479,0
+PEG.US,D,19831215,000000,1.23058,1.23058,1.21176,1.21176,440123.14967157,0
+PEG.US,D,19831216,000000,1.21176,1.21176,1.19887,1.19887,392517.91106156,0
+PEG.US,D,19831219,000000,1.19887,1.20522,1.19244,1.19887,315273.58999075,0
+PEG.US,D,19831220,000000,1.19887,1.22444,1.19244,1.20522,883080.20082098,0
+PEG.US,D,19831221,000000,1.20522,1.21176,1.1863,1.19887,127686.53702858,0
+PEG.US,D,19831222,000000,1.19244,1.19244,1.10399,1.11666,409226.03641722,0
+PEG.US,D,19831223,000000,1.11666,1.14202,1.09725,1.13558,259787.97266917,0
+PEG.US,D,19831227,000000,1.13558,1.14202,1.12895,1.13558,193890.53569944,0
+PEG.US,D,19831228,000000,1.13558,1.14826,1.12271,1.14202,845569.96725836,0
+PEG.US,D,19831229,000000,1.14202,1.15489,1.13558,1.14202,155115.09431348,0
+PEG.US,D,19831230,000000,1.14202,1.14202,1.12895,1.13558,159217.27948456,0
+PEG.US,D,19840103,000000,1.13558,1.14826,1.12895,1.13558,221642.05932497,0
+PEG.US,D,19840104,000000,1.13558,1.17352,1.13558,1.17352,500020.58973524,0
+PEG.US,D,19840105,000000,1.17352,1.20522,1.16698,1.19244,208396.33819895,0
+PEG.US,D,19840106,000000,1.19887,1.2178,1.19887,1.2178,503495.29744452,0
+PEG.US,D,19840109,000000,1.2178,1.22444,1.20522,1.21176,176241.19415106,0
+PEG.US,D,19840110,000000,1.21176,1.2178,1.20522,1.20522,359727.08723211,0
+PEG.US,D,19840111,000000,1.21176,1.2178,1.21176,1.2178,154169.77696088,0
+PEG.US,D,19840112,000000,1.2178,1.2178,1.19887,1.20522,353424.62978482,0
+PEG.US,D,19840113,000000,1.20522,1.2178,1.19244,1.19887,236142.73537462,0
+PEG.US,D,19840116,000000,1.1863,1.1863,1.14826,1.16104,655460.70096929,0
+PEG.US,D,19840117,000000,1.16104,1.16104,1.14202,1.14826,494979.23895139,0
+PEG.US,D,19840118,000000,1.14826,1.14826,1.11023,1.12271,329774.26604039,0
+PEG.US,D,19840119,000000,1.12271,1.12895,1.0911,1.10399,474486.76831543,0
+PEG.US,D,19840120,000000,1.11023,1.13558,1.11023,1.12271,1532867.9723847,0
+PEG.US,D,19840123,000000,1.12271,1.13558,1.11666,1.12271,384634.45648009,0
+PEG.US,D,19840124,000000,1.12271,1.12895,1.11666,1.12271,262945.86577765,0
+PEG.US,D,19840125,000000,1.12271,1.12895,1.10399,1.12271,714727.58770125,0
+PEG.US,D,19840126,000000,1.12271,1.14826,1.10399,1.13558,1106924.5830021,0
+PEG.US,D,19840127,000000,1.13558,1.14826,1.12895,1.14826,798277.44208928,0
+PEG.US,D,19840130,000000,1.14826,1.15489,1.14826,1.15489,366351.48573008,0
+PEG.US,D,19840131,000000,1.15489,1.16698,1.14202,1.16698,612895.78785318,0
+PEG.US,D,19840201,000000,1.16698,1.17977,1.16698,1.17977,354365.84597753,0
+PEG.US,D,19840202,000000,1.17977,1.19244,1.17352,1.19244,297936.96188331,0
+PEG.US,D,19840203,000000,1.19244,1.19244,1.16698,1.17977,292891.50993957,0
+PEG.US,D,19840206,000000,1.17352,1.17352,1.14826,1.15489,240554.55811673,0
+PEG.US,D,19840207,000000,1.15489,1.16698,1.14826,1.16698,373599.26052999,0
+PEG.US,D,19840208,000000,1.16698,1.16698,1.15489,1.16104,644739.2437501,0
+PEG.US,D,19840209,000000,1.15489,1.15489,1.12271,1.12895,753508.15553707,0
+PEG.US,D,19840210,000000,1.12895,1.12895,1.10399,1.11023,656399.86658208,0
+PEG.US,D,19840213,000000,1.11023,1.12271,1.0911,1.09725,1098099.912228,0
+PEG.US,D,19840214,000000,1.09725,1.10399,1.0911,1.0911,1495663.2752332,0
+PEG.US,D,19840215,000000,1.0911,1.10399,1.0911,1.0911,1642899.0161251,0
+PEG.US,D,19840216,000000,1.0911,1.0911,1.06574,1.07843,695812.01303958,0
+PEG.US,D,19840217,000000,1.07843,1.07843,1.05297,1.07843,584208.17448478,0
+PEG.US,D,19840221,000000,1.07843,1.07843,1.05297,1.07843,374549.70433243,0
+PEG.US,D,19840222,000000,1.07843,1.07843,1.0593,1.07189,229517.31158668,0
+PEG.US,D,19840223,000000,1.07189,1.07843,1.04029,1.0593,599023.6145553,0
+PEG.US,D,19840224,000000,1.0593,1.08487,1.0593,1.08487,503495.29744452,0
+PEG.US,D,19840227,000000,1.08487,1.08487,1.07189,1.08487,1701539.4506853,0
+PEG.US,D,19840228,000000,1.08487,1.0911,1.06574,1.06574,2438961.8318786,0
+PEG.US,D,19840229,000000,1.07189,1.07189,1.05297,1.07189,1062160.4228998,0
+PEG.US,D,19840301,000000,1.07189,1.08487,1.0593,1.08487,448320.34298394,0
+PEG.US,D,19840302,000000,1.08487,1.09725,1.07189,1.0911,213439.73956274,0
+PEG.US,D,19840305,000000,1.0911,1.10399,1.07843,1.08487,114446.96764238,0
+PEG.US,D,19840306,000000,1.08487,1.08487,1.07189,1.07843,123273.6889965,0
+PEG.US,D,19840307,000000,1.07189,1.07189,1.04029,1.04683,584519.86263576,0
+PEG.US,D,19840308,000000,1.04683,1.04683,1.04029,1.04683,287526.1675251,0
+PEG.US,D,19840309,000000,1.04683,1.04683,1.04029,1.04683,472285.47074924,0
+PEG.US,D,19840312,000000,1.04683,1.05297,1.04029,1.05297,302034.02060454,0
+PEG.US,D,19840313,000000,1.05297,1.07843,1.05297,1.07189,512319.9682187,0
+PEG.US,D,19840314,000000,1.07189,1.07843,1.0593,1.07843,398191.86575709,0
+PEG.US,D,19840315,000000,1.07843,1.08487,1.06574,1.08487,229517.31158668,0
+PEG.US,D,19840316,000000,1.08487,1.09725,1.07843,1.0911,174661.22230687,0
+PEG.US,D,19840319,000000,1.0911,1.09725,1.08487,1.09725,129583.32347359,0
+PEG.US,D,19840320,000000,1.09725,1.11023,1.09725,1.09725,313068.19126468,0
+PEG.US,D,19840321,000000,1.09725,1.11023,1.0911,1.09725,172453.77300085,0
+PEG.US,D,19840322,000000,1.09725,1.09725,1.06574,1.07189,415216.80571357,0
+PEG.US,D,19840323,000000,1.07189,1.07843,1.04683,1.05297,334820.7432741,0
+PEG.US,D,19840326,000000,1.0593,1.07189,1.0593,1.07189,197049.45409787,0
+PEG.US,D,19840327,000000,1.07189,1.07843,1.0593,1.06574,459674.40411481,0
+PEG.US,D,19840328,000000,1.06574,1.07843,1.0593,1.07189,287848.10857576,0
+PEG.US,D,19840329,000000,1.07189,1.07189,1.05297,1.0593,214387.10749528,0
+PEG.US,D,19840330,000000,1.0593,1.06574,1.04683,1.0593,301089.72854192,0
+PEG.US,D,19840402,000000,1.0593,1.06574,1.05297,1.05297,394408.54576675,0
+PEG.US,D,19840403,000000,1.05297,1.07189,1.05297,1.07189,1315958.6515625,0
+PEG.US,D,19840404,000000,1.07189,1.0911,1.07189,1.08487,437915.70036556,0
+PEG.US,D,19840405,000000,1.08487,1.08487,1.06574,1.07189,338294.42569342,0
+PEG.US,D,19840406,000000,1.07189,1.08487,1.07189,1.08487,160790.07429897,0
+PEG.US,D,19840409,000000,1.08487,1.0911,1.07189,1.08487,147863.21835368,0
+PEG.US,D,19840410,000000,1.08487,1.11023,1.07843,1.09725,210291.07406402,0
+PEG.US,D,19840411,000000,1.09725,1.10399,1.08487,1.09725,107823.59443438,0
+PEG.US,D,19840412,000000,1.09725,1.09725,1.08487,1.09725,175295.87679847,0
+PEG.US,D,19840413,000000,1.09725,1.10399,1.0911,1.10399,125162.27312176,0
+PEG.US,D,19840416,000000,1.10399,1.10399,1.08487,1.0911,141558.71032646,0
+PEG.US,D,19840417,000000,1.0911,1.11023,1.0911,1.10399,176241.19415106,0
+PEG.US,D,19840418,000000,1.11023,1.14202,1.11023,1.14202,424992.94558017,0
+PEG.US,D,19840419,000000,1.14202,1.14826,1.12895,1.14202,465980.96272199,0
+PEG.US,D,19840423,000000,1.14202,1.14826,1.11666,1.12895,163316.38878574,0
+PEG.US,D,19840424,000000,1.12895,1.14202,1.11666,1.13558,234251.07537945,0
+PEG.US,D,19840425,000000,1.13558,1.14202,1.11666,1.14202,296989.59395077,0
+PEG.US,D,19840426,000000,1.14202,1.15489,1.13558,1.14202,498450.87079075,0
+PEG.US,D,19840427,000000,1.14202,1.14826,1.14202,1.14202,219116.77012817,0
+PEG.US,D,19840430,000000,1.14202,1.14826,1.13558,1.14826,124532.74508,0
+PEG.US,D,19840501,000000,1.14826,1.16698,1.14202,1.16104,646944.64247616,0
+PEG.US,D,19840502,000000,1.16104,1.16104,1.14826,1.15489,307076.39667838,0
+PEG.US,D,19840503,000000,1.15489,1.16698,1.15489,1.16104,198621.2236223,0
+PEG.US,D,19840504,000000,1.16104,1.17352,1.13558,1.14826,133359.46643414,0
+PEG.US,D,19840507,000000,1.14826,1.14826,1.11666,1.12895,138092.20493694,0
+PEG.US,D,19840508,000000,1.12895,1.14826,1.12895,1.14202,290053.50730184,0
+PEG.US,D,19840509,000000,1.14202,1.15489,1.13558,1.14826,527139.50944911,0
+PEG.US,D,19840510,000000,1.14826,1.17352,1.14826,1.16698,666177.03173865,0
+PEG.US,D,19840511,000000,1.16698,1.17977,1.16104,1.16698,1042929.0589273,0
+PEG.US,D,19840514,000000,1.16698,1.17977,1.16698,1.17352,249383.3300508,0
+PEG.US,D,19840515,000000,1.17352,1.1863,1.17352,1.17977,873310.21269421,0
+PEG.US,D,19840516,000000,1.17977,1.17977,1.16698,1.17977,1035676.1576775,0
+PEG.US,D,19840517,000000,1.17977,1.17977,1.17352,1.17352,330407.89524203,0
+PEG.US,D,19840518,000000,1.17352,1.17352,1.14826,1.15489,510114.56949264,0
+PEG.US,D,19840521,000000,1.15489,1.15489,1.14202,1.14826,1776573.2465802,0
+PEG.US,D,19840522,000000,1.14826,1.14826,1.13558,1.14826,166466.07957443,0
+PEG.US,D,19840523,000000,1.14826,1.14826,1.12895,1.14202,455886.98296461,0
+PEG.US,D,19840524,000000,1.12895,1.12895,1.11023,1.12895,257260.63289245,0
+PEG.US,D,19840525,000000,1.12895,1.12895,1.11023,1.12895,465654.92051144,0
+PEG.US,D,19840529,000000,1.12895,1.12895,1.11023,1.11023,105613.06925845,0
+PEG.US,D,19840530,000000,1.11023,1.12895,1.10399,1.11023,2221745.9493554,0
+PEG.US,D,19840531,000000,1.11023,1.11666,1.10399,1.11023,3930219.4361096,0
+PEG.US,D,19840601,000000,1.13558,1.13558,1.11023,1.13558,648517.43729057,0
+PEG.US,D,19840604,000000,1.13558,1.14202,1.12271,1.12271,104672.87835571,0
+PEG.US,D,19840605,000000,1.12271,1.13558,1.11666,1.12271,512319.9682187,0
+PEG.US,D,19840606,000000,1.12895,1.14826,1.12895,1.13558,393147.43910331,0
+PEG.US,D,19840607,000000,1.13558,1.13558,1.11666,1.12895,202087.72901182,0
+PEG.US,D,19840608,000000,1.12895,1.14826,1.12895,1.14826,145343.05560675,0
+PEG.US,D,19840611,000000,1.14826,1.14826,1.12895,1.12895,865427.78340271,0
+PEG.US,D,19840612,000000,1.12895,1.14202,1.12895,1.14202,1194256.7320905,0
+PEG.US,D,19840613,000000,1.14202,1.14826,1.13558,1.14826,183175.23022006,0
+PEG.US,D,19840614,000000,1.14826,1.14826,1.13558,1.14202,287848.10857576,0
+PEG.US,D,19840615,000000,1.14202,1.14826,1.13558,1.14202,440123.14967157,0
+PEG.US,D,19840618,000000,1.14202,1.15489,1.14202,1.14202,593347.60927985,0
+PEG.US,D,19840619,000000,1.14202,1.16104,1.14202,1.15489,1150117.99887,0
+PEG.US,D,19840620,000000,1.15489,1.15489,1.14202,1.15489,427514.13361708,0
+PEG.US,D,19840621,000000,1.15489,1.15489,1.14202,1.14826,316844.33422521,0
+PEG.US,D,19840622,000000,1.14826,1.16104,1.14826,1.15489,1285686.96519,0
+PEG.US,D,19840625,000000,1.15489,1.15489,1.12895,1.13558,836741.19532429,0
+PEG.US,D,19840626,000000,1.13558,1.13558,1.11666,1.12271,304239.41933061,0
+PEG.US,D,19840627,000000,1.12271,1.13558,1.11666,1.12895,540069.44126429,0
+PEG.US,D,19840628,000000,1.12895,1.12895,1.11666,1.12271,544797.05331725,0
+PEG.US,D,19840629,000000,1.12271,1.14202,1.12271,1.14202,646944.64247616,0
+PEG.US,D,19840702,000000,1.14202,1.14826,1.12271,1.12895,201147.53810907,0
+PEG.US,D,19840703,000000,1.12895,1.15489,1.12271,1.14202,203035.09694436,0
+PEG.US,D,19840705,000000,1.14202,1.14826,1.12895,1.14202,429717.48176322,0
+PEG.US,D,19840706,000000,1.14202,1.14202,1.12895,1.14202,220689.56494258,0
+PEG.US,D,19840709,000000,1.14202,1.16698,1.13558,1.15489,1099363.0694714,0
+PEG.US,D,19840710,000000,1.15489,1.16698,1.14826,1.16104,361618.74722729,0
+PEG.US,D,19840711,000000,1.16104,1.16104,1.14826,1.14826,116649.29049853,0
+PEG.US,D,19840712,000000,1.14826,1.16698,1.14826,1.15489,496554.08434573,0
+PEG.US,D,19840713,000000,1.15489,1.17977,1.14826,1.17977,208396.33819895,0
+PEG.US,D,19840716,000000,1.17977,1.19244,1.16698,1.19244,275547.70480233,0
+PEG.US,D,19840717,000000,1.19244,1.20522,1.17977,1.20522,266726.10989805,0
+PEG.US,D,19840718,000000,1.20522,1.20522,1.19244,1.20522,512960.77445013,0
+PEG.US,D,19840719,000000,1.20522,1.20522,1.19244,1.19887,169930.534384,0
+PEG.US,D,19840720,000000,1.19887,1.20522,1.19244,1.19887,408907.17123647,0
+PEG.US,D,19840723,000000,1.19887,1.20522,1.19244,1.20522,849036.47264786,0
+PEG.US,D,19840724,000000,1.20522,1.21176,1.14826,1.19887,300767.78749125,0
+PEG.US,D,19840725,000000,1.19887,1.22444,1.19887,1.2178,1035676.1576775,0
+PEG.US,D,19840726,000000,1.2178,1.23058,1.21176,1.22444,225106.51413454,0
+PEG.US,D,19840727,000000,1.22444,1.22444,1.21176,1.22444,163943.86624755,0
+PEG.US,D,19840730,000000,1.22444,1.22444,1.21176,1.21176,283117.4206529,0
+PEG.US,D,19840731,000000,1.21176,1.22444,1.21176,1.2178,189801.67929798,0
+PEG.US,D,19840801,000000,1.2178,1.23692,1.2178,1.23692,386213.40303432,0
+PEG.US,D,19840802,000000,1.23692,1.28159,1.23058,1.28159,1017703.8497885,0
+PEG.US,D,19840803,000000,1.28159,1.28159,1.23058,1.23692,1141921.8308476,0
+PEG.US,D,19840806,000000,1.23692,1.26891,1.23058,1.2496,561189.38936206,0
+PEG.US,D,19840807,000000,1.2496,1.25594,1.23692,1.2496,359103.71093019,0
+PEG.US,D,19840808,000000,1.2496,1.26891,1.2496,1.25594,289419.87810021,0
+PEG.US,D,19840809,000000,1.25594,1.30665,1.2496,1.30665,509488.1173208,0
+PEG.US,D,19840810,000000,1.30665,1.3323,1.30665,1.30665,826021.78868501,0
+PEG.US,D,19840813,000000,1.30665,1.31953,1.28159,1.28159,546374.9745815,0
+PEG.US,D,19840814,000000,1.28159,1.30665,1.26891,1.28159,355944.79253175,0
+PEG.US,D,19840815,000000,1.28159,1.28159,1.2496,1.25594,124220.03163907,0
+PEG.US,D,19840816,000000,1.25594,1.28159,1.25594,1.26891,190742.89549069,0
+PEG.US,D,19840817,000000,1.26891,1.28159,1.26891,1.26891,366031.59525936,0
+PEG.US,D,19840820,000000,1.26891,1.29446,1.26891,1.28159,177186.51150365,0
+PEG.US,D,19840821,000000,1.28159,1.30665,1.28159,1.30665,1145703.100258,0
+PEG.US,D,19840822,000000,1.30665,1.30665,1.29446,1.29446,637173.62905941,0
+PEG.US,D,19840823,000000,1.29446,1.30665,1.28159,1.28159,791656.11946122,0
+PEG.US,D,19840824,000000,1.28159,1.29446,1.28159,1.29446,105301.38110749,0
+PEG.US,D,19840827,000000,1.29446,1.29446,1.26891,1.28159,203980.41429695,0
+PEG.US,D,19840828,000000,1.28159,1.28159,1.26891,1.28159,635909.44652605,0
+PEG.US,D,19840829,000000,1.28159,1.30665,1.28159,1.29446,1393832.5006751,0
+PEG.US,D,19840830,000000,1.29446,1.29446,1.26891,1.28159,1186698.2944296,0
+PEG.US,D,19840831,000000,1.28159,1.29446,1.28159,1.29446,842728.88875071,0
+PEG.US,D,19840904,000000,1.29446,1.29446,1.28159,1.28783,252535.07141944,0
+PEG.US,D,19840905,000000,1.28783,1.29446,1.28159,1.28783,2916923.3079033,0
+PEG.US,D,19840906,000000,1.28783,1.30665,1.28783,1.30665,376748.95131868,0
+PEG.US,D,19840907,000000,1.30665,1.31328,1.28159,1.29446,484257.78173218,0
+PEG.US,D,19840910,000000,1.26891,1.26891,1.26246,1.26891,787553.93429014,0
+PEG.US,D,19840911,000000,1.26891,1.28159,1.26891,1.26891,524304.58268129,0
+PEG.US,D,19840912,000000,1.26891,1.28159,1.26246,1.26891,651356.46521827,0
+PEG.US,D,19840913,000000,1.26891,1.30665,1.26891,1.30665,1701539.4506853,0
+PEG.US,D,19840914,000000,1.30665,1.3323,1.30032,1.31953,328204.54709591,0
+PEG.US,D,19840917,000000,1.31953,1.31953,1.30032,1.31328,218480.06505663,0
+PEG.US,D,19840918,000000,1.31328,1.3323,1.30665,1.31328,2300873.7281015,0
+PEG.US,D,19840919,000000,1.31328,1.34469,1.31328,1.3323,538490.49471006,0
+PEG.US,D,19840920,000000,1.3323,1.36401,1.3323,1.35103,862278.09261401,0
+PEG.US,D,19840921,000000,1.35103,1.37669,1.34469,1.35103,1482106.8912463,0
+PEG.US,D,19840924,000000,1.35103,1.36401,1.34469,1.35103,688877.97697058,0
+PEG.US,D,19840925,000000,1.35103,1.37025,1.35103,1.36401,670587.82919078,0
+PEG.US,D,19840926,000000,1.36401,1.38936,1.35103,1.37669,618254.97852782,0
+PEG.US,D,19840927,000000,1.37669,1.38936,1.37669,1.37669,596500.37593845,0
+PEG.US,D,19840928,000000,1.37669,1.38302,1.37025,1.37669,1909932.7130143,0
+PEG.US,D,19841001,000000,1.37669,1.38302,1.37025,1.37669,374549.70433243,0
+PEG.US,D,19841002,000000,1.37669,1.38302,1.37025,1.37669,410486.11779069,0
+PEG.US,D,19841003,000000,1.37669,1.38302,1.34469,1.35103,320629.70479548,0
+PEG.US,D,19841004,000000,1.35103,1.36401,1.34469,1.35103,154483.51569178,0
+PEG.US,D,19841005,000000,1.35103,1.35103,1.34469,1.35103,628974.38516709,0
+PEG.US,D,19841008,000000,1.35103,1.35103,1.34469,1.35103,184438.38746344,0
+PEG.US,D,19841009,000000,1.35103,1.37669,1.34469,1.36401,470388.68430422,0
+PEG.US,D,19841010,000000,1.36401,1.37669,1.35103,1.37025,526195.21738648,0
+PEG.US,D,19841011,000000,1.37025,1.37025,1.35103,1.37025,435395.53761862,0
+PEG.US,D,19841012,000000,1.37025,1.38936,1.35103,1.37025,331669.00190548,0
+PEG.US,D,19841015,000000,1.37025,1.41442,1.37025,1.38936,1293255.6557508,0
+PEG.US,D,19841016,000000,1.38936,1.3956,1.37669,1.37669,359727.08723211,0
+PEG.US,D,19841017,000000,1.38936,1.40223,1.38936,1.40223,2383164.526406,0
+PEG.US,D,19841018,000000,1.41442,1.43998,1.41442,1.42731,2253901.0934032,0
+PEG.US,D,19841019,000000,1.42731,1.47177,1.41442,1.42731,2542689.3928817,0
+PEG.US,D,19841022,000000,1.42731,1.42731,1.40223,1.41442,468819.9906497,0
+PEG.US,D,19841023,000000,1.41442,1.41442,1.38936,1.40223,1311545.8035304,0
+PEG.US,D,19841024,000000,1.40223,1.40223,1.38302,1.38936,1243759.7824355,0
+PEG.US,D,19841025,000000,1.38936,1.38936,1.36401,1.36401,463451.57236532,0
+PEG.US,D,19841026,000000,1.36401,1.37025,1.34469,1.36401,115706.02372589,0
+PEG.US,D,19841029,000000,1.36401,1.37669,1.36401,1.37025,152278.11696571,0
+PEG.US,D,19841030,000000,1.37025,1.38936,1.37025,1.38936,178760.33160804,0
+PEG.US,D,19841031,000000,1.38936,1.3956,1.38302,1.38936,1129945.4187047,0
+PEG.US,D,19841101,000000,1.38936,1.40223,1.38302,1.3956,376748.95131868,0
+PEG.US,D,19841102,000000,1.3956,1.41442,1.38936,1.41442,764545.40206711,0
+PEG.US,D,19841105,000000,1.41442,1.41442,1.40223,1.41442,479854.16130983,0
+PEG.US,D,19841106,000000,1.41442,1.42731,1.40223,1.42731,382108.14199333,0
+PEG.US,D,19841107,000000,1.42731,1.42731,1.40223,1.42731,504125.85077623,0
+PEG.US,D,19841108,000000,1.41442,1.41442,1.41442,1.41442,250957.15015518,0
+PEG.US,D,19841109,000000,1.41442,1.42731,1.38936,1.41442,211864.89416839,0
+PEG.US,D,19841112,000000,1.41442,1.42731,1.40223,1.40223,163943.86624755,0
+PEG.US,D,19841113,000000,1.40223,1.41442,1.37025,1.38302,266400.06768751,0
+PEG.US,D,19841114,000000,1.38302,1.3956,1.37669,1.38936,286901.7659332,0
+PEG.US,D,19841115,000000,1.38936,1.41442,1.38936,1.3956,198621.2236223,0
+PEG.US,D,19841116,000000,1.3956,1.41442,1.3956,1.40223,349639.25921455,0
+PEG.US,D,19841119,000000,1.40223,1.41442,1.3956,1.40223,254108.8915238,0
+PEG.US,D,19841120,000000,1.40223,1.41442,1.40223,1.41442,430983.7148765,0
+PEG.US,D,19841121,000000,1.41442,1.42731,1.41442,1.42731,765797.28112082,0
+PEG.US,D,19841123,000000,1.42731,1.43998,1.42731,1.43998,446747.54816954,0
+PEG.US,D,19841126,000000,1.43998,1.45305,1.41442,1.42731,1230518.1624693,0
+PEG.US,D,19841127,000000,1.42731,1.42731,1.41442,1.42731,340811.51257045,0
+PEG.US,D,19841128,000000,1.42731,1.43998,1.42731,1.43998,423418.10018583,0
+PEG.US,D,19841129,000000,1.43998,1.43998,1.42731,1.42731,2183280.1455404,0
+PEG.US,D,19841130,000000,1.42731,1.43998,1.42731,1.43998,2350692.5677574,0
+PEG.US,D,19841203,000000,1.43998,1.43998,1.42731,1.43365,570330.87473707,0
+PEG.US,D,19841204,000000,1.43365,1.4908,1.42731,1.42731,402287.89918835,0
+PEG.US,D,19841205,000000,1.42731,1.43998,1.42731,1.42731,324420.2018156,0
+PEG.US,D,19841206,000000,1.42731,1.43998,1.42731,1.43365,1441752.503306,0
+PEG.US,D,19841207,000000,1.43365,1.44632,1.42731,1.43998,323159.09515216,0
+PEG.US,D,19841210,000000,1.43998,1.44632,1.43365,1.44632,294149.54073309,0
+PEG.US,D,19841211,000000,1.44632,1.45305,1.43365,1.43998,218796.87965745,0
+PEG.US,D,19841212,000000,1.43998,1.44632,1.42731,1.42731,406701.7725104,0
+PEG.US,D,19841213,000000,1.42731,1.43998,1.42731,1.43365,211864.89416839,0
+PEG.US,D,19841214,000000,1.43365,1.45305,1.43365,1.44632,299512.83256762,0
+PEG.US,D,19841217,000000,1.44632,1.46544,1.43998,1.46544,264199.79541129,0
+PEG.US,D,19841218,000000,1.46544,1.52269,1.45305,1.50992,796701.57140496,0
+PEG.US,D,19841219,000000,1.50992,1.52269,1.4908,1.49724,413638.88444931,0
+PEG.US,D,19841220,000000,1.49724,1.52269,1.49724,1.52269,763909.72228554,0
+PEG.US,D,19841221,000000,1.52269,1.52269,1.43365,1.46544,484578.69749288,0
+PEG.US,D,19841224,000000,1.46544,1.46544,1.44632,1.46544,351215.12989887,0
+PEG.US,D,19841226,000000,1.46544,1.46544,1.43998,1.44632,180021.43827149,0
+PEG.US,D,19841227,000000,1.44632,1.46544,1.44632,1.44632,373281.4206392,0
+PEG.US,D,19841228,000000,1.44632,1.47821,1.44632,1.46544,280598.28319593,0
+PEG.US,D,19841231,000000,1.46544,1.50299,1.46544,1.50299,585465.17998835,0
+PEG.US,D,19850102,000000,1.50299,1.50299,1.46544,1.47821,454623.82572122,0
+PEG.US,D,19850103,000000,1.47821,1.47821,1.44632,1.46544,1425986.6194331,0
+PEG.US,D,19850104,000000,1.46544,1.46544,1.44632,1.45305,1046400.6907666,0
+PEG.US,D,19850107,000000,1.46544,1.49724,1.46544,1.47821,375174.10592434,0
+PEG.US,D,19850108,000000,1.47821,1.4908,1.47821,1.47821,327884.65662517,0
+PEG.US,D,19850109,000000,1.47821,1.49724,1.47821,1.47821,388729.46462138,0
+PEG.US,D,19850110,000000,1.47821,1.47821,1.45305,1.47821,773053.25824049,0
+PEG.US,D,19850111,000000,1.47821,1.47821,1.46544,1.46544,381480.66453152,0
+PEG.US,D,19850114,000000,1.46544,1.46544,1.45305,1.46544,862278.09261401,0
+PEG.US,D,19850115,000000,1.46544,1.47821,1.46544,1.46544,1300824.3463113,0
+PEG.US,D,19850116,000000,1.46544,1.46544,1.45305,1.46544,455568.11778384,0
+PEG.US,D,19850117,000000,1.46544,1.46544,1.44632,1.46544,2279753.7800037,0
+PEG.US,D,19850118,000000,1.46544,1.46544,1.45305,1.46544,849351.23666873,0
+PEG.US,D,19850121,000000,1.46544,1.46544,1.46544,1.46544,252219.28210858,0
+PEG.US,D,19850122,000000,1.46544,1.4908,1.45305,1.46544,620148.68910294,0
+PEG.US,D,19850123,000000,1.46544,1.47821,1.46544,1.47821,544483.31458635,0
+PEG.US,D,19850124,000000,1.47821,1.47821,1.45305,1.46544,528400.61611255,0
+PEG.US,D,19850125,000000,1.46544,1.46544,1.45305,1.45305,562132.65613473,0
+PEG.US,D,19850128,000000,1.45305,1.46544,1.45305,1.46544,353736.31793578,0
+PEG.US,D,19850129,000000,1.46544,1.46544,1.45305,1.46544,724186.91296704,0
+PEG.US,D,19850130,000000,1.46544,1.47821,1.45305,1.46544,338598.93681459,0
+PEG.US,D,19850131,000000,1.46544,1.47821,1.45305,1.46544,391253.72852822,0
+PEG.US,D,19850201,000000,1.46544,1.4908,1.46544,1.47821,307709.00059003,0
+PEG.US,D,19850204,000000,1.47821,1.47821,1.46544,1.47821,188218.63158386,0
+PEG.US,D,19850205,000000,1.47821,1.47821,1.46544,1.46544,268925.35688431,0
+PEG.US,D,19850206,000000,1.46544,1.47821,1.44632,1.45305,948032.32043814,0
+PEG.US,D,19850207,000000,1.45305,1.46544,1.45305,1.46544,2361722.6372577,0
+PEG.US,D,19850208,000000,1.46544,1.47821,1.44632,1.45305,394408.54576675,0
+PEG.US,D,19850211,000000,1.45305,1.46544,1.45305,1.46544,165207.02349093,0
+PEG.US,D,19850212,000000,1.46544,1.47821,1.45305,1.47821,232043.62607345,0
+PEG.US,D,19850213,000000,1.47821,1.4908,1.46544,1.4908,533755.70562731,0
+PEG.US,D,19850214,000000,1.4908,1.50299,1.47821,1.47821,2338708.9785848,0
+PEG.US,D,19850215,000000,1.47821,1.49724,1.46544,1.49724,273975.9352779,0
+PEG.US,D,19850219,000000,1.49724,1.50992,1.4908,1.50992,171511.53151817,0
+PEG.US,D,19850220,000000,1.50992,1.50992,1.4908,1.50299,494353.81206951,0
+PEG.US,D,19850221,000000,1.50299,1.50992,1.49724,1.50992,612266.25981143,0
+PEG.US,D,19850222,000000,1.50992,1.52269,1.49724,1.49724,2257682.3628136,0
+PEG.US,D,19850225,000000,1.49724,1.50299,1.4908,1.49724,1218536.6238766,0
+PEG.US,D,19850226,000000,1.49724,1.49724,1.47821,1.47821,882452.72335918,0
+PEG.US,D,19850227,000000,1.47821,1.49724,1.47821,1.49724,1201197.9451893,0
+PEG.US,D,19850228,000000,1.49724,1.49724,1.4908,1.49724,1566603.0882768,0
+PEG.US,D,19850301,000000,1.53528,1.53528,1.47821,1.4908,2508641.5635488,0
+PEG.US,D,19850304,000000,1.4908,1.4908,1.46544,1.46544,3187422.4848919,0
+PEG.US,D,19850305,000000,1.46544,1.4908,1.46544,1.48426,3093788.9036463,0
+PEG.US,D,19850306,000000,1.48426,1.50299,1.48426,1.4908,2738161.9510053,0
+PEG.US,D,19850307,000000,1.4908,1.50299,1.47821,1.47821,2845984.5201497,0
+PEG.US,D,19850308,000000,1.48426,1.50992,1.48426,1.48426,440440.98956236,0
+PEG.US,D,19850311,000000,1.48426,1.50299,1.48426,1.4908,323783.49674406,0
+PEG.US,D,19850312,000000,1.4908,1.50992,1.4908,1.50299,157005.72901867,0
+PEG.US,D,19850313,000000,1.50299,1.52269,1.4908,1.50299,157005.72901867,0
+PEG.US,D,19850314,000000,1.50992,1.52269,1.50992,1.52269,155115.09431348,0
+PEG.US,D,19850315,000000,1.52269,1.52865,1.50299,1.50299,356895.2363342,0
+PEG.US,D,19850318,000000,1.50299,1.50992,1.50299,1.50992,495299.12942211,0
+PEG.US,D,19850319,000000,1.50992,1.52865,1.50992,1.50992,903893.58721764,0
+PEG.US,D,19850320,000000,1.50992,1.53528,1.50992,1.52865,1249434.762421,0
+PEG.US,D,19850321,000000,1.52865,1.54775,1.52865,1.54775,1324154.8195849,0
+PEG.US,D,19850322,000000,1.54775,1.54775,1.52865,1.52865,986182.33494223,0
+PEG.US,D,19850325,000000,1.52865,1.54775,1.52865,1.53528,224791.75011367,0
+PEG.US,D,19850326,000000,1.53528,1.56063,1.53528,1.54775,539120.02275182,0
+PEG.US,D,19850327,000000,1.54775,1.57331,1.54775,1.54775,448636.1322948,0
+PEG.US,D,19850328,000000,1.54775,1.5859,1.54775,1.57965,386213.40303432,0
+PEG.US,D,19850329,000000,1.57965,1.5859,1.57331,1.57965,719456.22504418,0
+PEG.US,D,19850401,000000,1.57965,1.59857,1.57331,1.59223,1304294.9528607,0
+PEG.US,D,19850402,000000,1.59223,1.59857,1.5859,1.59223,398510.73093785,0
+PEG.US,D,19850403,000000,1.59223,1.61124,1.5859,1.59857,984920.20298882,0
+PEG.US,D,19850404,000000,1.59857,1.59857,1.5859,1.59223,265461.92736471,0
+PEG.US,D,19850408,000000,1.59223,1.61124,1.5859,1.5859,355944.79253175,0
+PEG.US,D,19850409,000000,1.5859,1.59857,1.57965,1.57965,182859.44090921,0
+PEG.US,D,19850410,000000,1.5859,1.59857,1.5859,1.59857,285951.32213075,0
+PEG.US,D,19850411,000000,1.59857,1.61124,1.57965,1.61124,320629.70479548,0
+PEG.US,D,19850412,000000,1.61124,1.63671,1.59857,1.62393,615100.16128928,0
+PEG.US,D,19850415,000000,1.62393,1.64296,1.61124,1.63027,256952.02061139,0
+PEG.US,D,19850416,000000,1.63027,1.64296,1.61124,1.63671,262623.92472698,0
+PEG.US,D,19850417,000000,1.63671,1.64296,1.63027,1.64296,322844.33113129,0
+PEG.US,D,19850418,000000,1.64296,1.66216,1.62393,1.63671,495610.81757308,0
+PEG.US,D,19850419,000000,1.64296,1.66216,1.64296,1.66216,499397.21343331,0
+PEG.US,D,19850422,000000,1.66216,1.66216,1.63671,1.66216,2319159.7747215,0
+PEG.US,D,19850423,000000,1.66216,1.6687,1.62393,1.6687,388103.01244955,0
+PEG.US,D,19850424,000000,1.6687,1.68108,1.66216,1.66216,231731.93792248,0
+PEG.US,D,19850425,000000,1.66216,1.66216,1.64919,1.64919,152591.85569662,0
+PEG.US,D,19850426,000000,1.64919,1.66216,1.64919,1.66216,176241.19415106,0
+PEG.US,D,19850429,000000,1.64919,1.64919,1.63027,1.63671,1644787.6002504,0
+PEG.US,D,19850430,000000,1.63671,1.64296,1.62393,1.63027,1209079.3491909,0
+PEG.US,D,19850501,000000,1.63027,1.64296,1.63027,1.63671,384952.29637088,0
+PEG.US,D,19850502,000000,1.63671,1.64919,1.63027,1.64919,249383.3300508,0
+PEG.US,D,19850503,000000,1.64919,1.66216,1.64296,1.66216,589247.47468871,0
+PEG.US,D,19850506,000000,1.66216,1.66216,1.66216,1.66216,995009.05629636,0
+PEG.US,D,19850507,000000,1.66216,1.68108,1.66216,1.68108,1293889.2849523,0
+PEG.US,D,19850508,000000,1.68108,1.69406,1.6687,1.69406,235507.05559304,0
+PEG.US,D,19850509,000000,1.69406,1.70645,1.68108,1.69406,432874.3495817,0
+PEG.US,D,19850510,000000,1.69406,1.71903,1.69406,1.71903,591773.78917548,0
+PEG.US,D,19850513,000000,1.71903,1.7319,1.70645,1.71903,1345908.3968844,0
+PEG.US,D,19850514,000000,1.71903,1.71903,1.70645,1.71903,1164937.5401004,0
+PEG.US,D,19850515,000000,1.71903,1.71903,1.70645,1.71903,258840.60473665,0
+PEG.US,D,19850516,000000,1.71903,1.74438,1.70645,1.73844,924699.7965845,0
+PEG.US,D,19850517,000000,1.73844,1.78262,1.7319,1.78262,356258.53126267,0
+PEG.US,D,19850520,000000,1.78262,1.80808,1.76974,1.76974,1139722.5838614,0
+PEG.US,D,19850521,000000,1.76974,1.80163,1.76974,1.78886,1289155.5211596,0
+PEG.US,D,19850522,000000,1.78886,1.7951,1.75736,1.76974,925019.68705524,0
+PEG.US,D,19850523,000000,1.76974,1.76974,1.74438,1.76974,470388.68430422,0
+PEG.US,D,19850524,000000,1.76974,1.76974,1.75736,1.76974,229517.31158668,0
+PEG.US,D,19850528,000000,1.76974,1.78886,1.75736,1.78262,2266514.2106175,0
+PEG.US,D,19850529,000000,1.78262,1.78886,1.76974,1.78886,1530028.944457,0
+PEG.US,D,19850530,000000,1.78886,1.80163,1.78262,1.80163,1194890.3612921,0
+PEG.US,D,19850531,000000,1.80163,1.80163,1.78262,1.80163,3276021.8923837,0
+PEG.US,D,19850603,000000,1.8268,1.8268,1.78262,1.80163,441697.99506592,0
+PEG.US,D,19850604,000000,1.80163,1.80808,1.78262,1.80163,403547.98056181,0
+PEG.US,D,19850605,000000,1.80163,1.81422,1.7951,1.81422,390941.01508727,0
+PEG.US,D,19850606,000000,1.81422,1.81422,1.78262,1.81422,404182.63505343,0
+PEG.US,D,19850607,000000,1.81422,1.8268,1.80808,1.81422,618254.97852782,0
+PEG.US,D,19850610,000000,1.81422,1.8268,1.80808,1.81422,823501.62593808,0
+PEG.US,D,19850611,000000,1.81422,1.8268,1.80163,1.81422,552358.56684805,0
+PEG.US,D,19850612,000000,1.81422,1.85235,1.80808,1.84602,490881.15494017,0
+PEG.US,D,19850613,000000,1.84602,1.85235,1.8268,1.83968,1147594.7602531,0
+PEG.US,D,19850614,000000,1.83968,1.85235,1.83968,1.84602,628658.59585624,0
+PEG.US,D,19850617,000000,1.84602,1.85235,1.83968,1.85235,366351.48573008,0
+PEG.US,D,19850618,000000,1.85235,1.87771,1.85235,1.85831,451790.94953333,0
+PEG.US,D,19850619,000000,1.85831,1.87771,1.85831,1.86493,632442.94113655,0
+PEG.US,D,19850620,000000,1.86493,1.86493,1.85235,1.85831,314958.82596988,0
+PEG.US,D,19850621,000000,1.85831,1.91596,1.85235,1.91596,548580.37330758,0
+PEG.US,D,19850624,000000,1.90307,1.90307,1.85831,1.87771,765797.28112082,0
+PEG.US,D,19850625,000000,1.87771,1.87771,1.85235,1.86493,185067.9155052,0
+PEG.US,D,19850626,000000,1.85831,1.85831,1.81422,1.8268,648205.74913961,0
+PEG.US,D,19850627,000000,1.8268,1.8268,1.80808,1.8268,223215.87942935,0
+PEG.US,D,19850628,000000,1.8268,1.8268,1.78262,1.80163,779989.34488942,0
+PEG.US,D,19850701,000000,1.80163,1.8268,1.7951,1.8268,691717.00489828,0
+PEG.US,D,19850702,000000,1.8268,1.83968,1.80163,1.81422,927535.74864229,0
+PEG.US,D,19850703,000000,1.81422,1.8268,1.80163,1.81422,452421.50286506,0
+PEG.US,D,19850705,000000,1.81422,1.83968,1.81422,1.83968,197049.45409787,0
+PEG.US,D,19850708,000000,1.83968,1.84602,1.81422,1.84602,372343.2803164,0
+PEG.US,D,19850709,000000,1.84602,1.84602,1.8268,1.83968,365403.09250758,0
+PEG.US,D,19850710,000000,1.83968,1.84602,1.8268,1.84602,1173764.2614545,0
+PEG.US,D,19850711,000000,1.84602,1.85235,1.8268,1.83968,1934215.6806703,0
+PEG.US,D,19850712,000000,1.83968,1.89039,1.83968,1.87771,465345.28294042,0
+PEG.US,D,19850715,000000,1.87771,1.90307,1.87771,1.89663,392517.91106156,0
+PEG.US,D,19850716,000000,1.89663,1.90307,1.89039,1.89663,188533.39560474,0
+PEG.US,D,19850717,000000,1.89663,1.91596,1.87771,1.87771,1152961.1279576,0
+PEG.US,D,19850718,000000,1.87771,1.87771,1.84602,1.85831,1608530.2710314,0
+PEG.US,D,19850719,000000,1.85831,1.87771,1.83968,1.85831,480472.41116191,0
+PEG.US,D,19850722,000000,1.85235,1.85235,1.80808,1.83968,391572.59370897,0
+PEG.US,D,19850723,000000,1.8268,1.8268,1.6687,1.76974,932267.46185513,0
+PEG.US,D,19850724,000000,1.76974,1.76974,1.71903,1.72556,2032893.6885699,0
+PEG.US,D,19850725,000000,1.72556,1.74438,1.69406,1.7319,1473592.883333,0
+PEG.US,D,19850726,000000,1.7319,1.74438,1.68108,1.70645,590827.4465329,0
+PEG.US,D,19850729,000000,1.69406,1.69406,1.63671,1.67465,638432.68514292,0
+PEG.US,D,19850730,000000,1.67465,1.71288,1.66216,1.71288,1501655.0698195,0
+PEG.US,D,19850731,000000,1.71903,1.7319,1.71903,1.72556,1312801.7837441,0
+PEG.US,D,19850801,000000,1.72556,1.75736,1.72556,1.74438,2156792.8044482,0
+PEG.US,D,19850802,000000,1.74438,1.75736,1.72556,1.74438,515788.52418815,0
+PEG.US,D,19850805,000000,1.74438,1.74438,1.71903,1.72556,232672.12882522,0
+PEG.US,D,19850806,000000,1.72556,1.74438,1.69406,1.69406,320629.70479548,0
+PEG.US,D,19850807,000000,1.69406,1.69406,1.64919,1.67465,1300510.6075804,0
+PEG.US,D,19850808,000000,1.67465,1.71288,1.67465,1.71288,1228624.4518943,0
+PEG.US,D,19850809,000000,1.71903,1.74438,1.71903,1.72556,298883.30452587,0
+PEG.US,D,19850812,000000,1.72556,1.74438,1.72556,1.7319,798277.44208928,0
+PEG.US,D,19850813,000000,1.7319,1.74438,1.7319,1.7319,494353.81206951,0
+PEG.US,D,19850814,000000,1.7319,1.74438,1.7319,1.7319,962849.81108861,0
+PEG.US,D,19850815,000000,1.74438,1.7634,1.74438,1.74438,1212861.6438912,0
+PEG.US,D,19850816,000000,1.74438,1.75736,1.7319,1.74438,223528.59287028,0
+PEG.US,D,19850819,000000,1.74438,1.76974,1.74438,1.7634,145655.76904769,0
+PEG.US,D,19850820,000000,1.7634,1.78262,1.7634,1.78262,480472.41116191,0
+PEG.US,D,19850821,000000,1.78262,1.81422,1.78262,1.80163,373599.26052999,0
+PEG.US,D,19850822,000000,1.80163,1.8268,1.78262,1.7951,966632.10578896,0
+PEG.US,D,19850823,000000,1.7951,1.80808,1.78262,1.80163,251586.67819692,0
+PEG.US,D,19850826,000000,1.80163,1.80808,1.7951,1.80163,198309.53547134,0
+PEG.US,D,19850827,000000,1.80163,1.81422,1.80163,1.81422,373281.4206392,0
+PEG.US,D,19850828,000000,1.81422,1.8268,1.80808,1.8268,872680.68465245,0
+PEG.US,D,19850829,000000,1.8268,1.8268,1.81422,1.8268,688558.08649987,0
+PEG.US,D,19850830,000000,1.8268,1.8268,1.80163,1.8268,1862644.2890051,0
+PEG.US,D,19850903,000000,1.86493,1.86493,1.80808,1.82075,759180.05965265,0
+PEG.US,D,19850904,000000,1.82075,1.82075,1.80808,1.80808,238973.56098255,0
+PEG.US,D,19850905,000000,1.80808,1.82075,1.80808,1.80808,402604.71378917,0
+PEG.US,D,19850906,000000,1.80808,1.80808,1.78262,1.78886,431294.3777375,0
+PEG.US,D,19850909,000000,1.78886,1.80808,1.76974,1.78262,459354.51364409,0
+PEG.US,D,19850910,000000,1.78262,1.78262,1.70645,1.71903,560555.76016043,0
+PEG.US,D,19850911,000000,1.71903,1.7319,1.70645,1.71288,1533179.6605357,0
+PEG.US,D,19850912,000000,1.71288,1.71288,1.68108,1.70031,791341.35544034,0
+PEG.US,D,19850913,000000,1.70031,1.71288,1.69406,1.71288,599652.1173071,0
+PEG.US,D,19850916,000000,1.71288,1.73844,1.71288,1.73844,295096.90866564,0
+PEG.US,D,19850917,000000,1.73844,1.73844,1.69406,1.69406,1705323.7959655,0
+PEG.US,D,19850918,000000,1.69406,1.71288,1.69406,1.70031,587988.4186052,0
+PEG.US,D,19850919,000000,1.70031,1.71903,1.69406,1.70645,754768.23691054,0
+PEG.US,D,19850920,000000,1.70645,1.7319,1.70031,1.70645,730491.42099428,0
+PEG.US,D,19850923,000000,1.70645,1.71903,1.68108,1.70645,189168.05009634,0
+PEG.US,D,19850924,000000,1.70645,1.70645,1.68108,1.69406,494666.52551045,0
+PEG.US,D,19850925,000000,1.69406,1.69406,1.66216,1.68108,181914.12355662,0
+PEG.US,D,19850926,000000,1.64919,1.64919,1.61749,1.63671,765797.28112082,0
+PEG.US,D,19850930,000000,1.63671,1.63671,1.61124,1.61749,1104091.7068142,0
+PEG.US,D,19851001,000000,1.61749,1.63027,1.61124,1.61749,826021.78868501,0
+PEG.US,D,19851002,000000,1.62393,1.64919,1.62393,1.63671,479534.27083911,0
+PEG.US,D,19851003,000000,1.63671,1.66216,1.63671,1.64919,367923.25525451,0
+PEG.US,D,19851004,000000,1.64919,1.66216,1.61749,1.63671,294468.40591385,0
+PEG.US,D,19851007,000000,1.63671,1.64919,1.61749,1.63027,391886.33243987,0
+PEG.US,D,19851008,000000,1.63027,1.63671,1.62393,1.63027,210601.73692501,0
+PEG.US,D,19851009,000000,1.63027,1.63671,1.62393,1.63027,306759.58207756,0
+PEG.US,D,19851010,000000,1.63027,1.66216,1.63027,1.66216,1113864.7708109,0
+PEG.US,D,19851011,000000,1.6687,1.69406,1.6687,1.68108,1646683.3614054,0
+PEG.US,D,19851014,000000,1.68108,1.70645,1.6687,1.70031,555200.67064567,0
+PEG.US,D,19851015,000000,1.70031,1.70031,1.68108,1.69406,277757.20468829,0
+PEG.US,D,19851016,000000,1.69406,1.69406,1.68108,1.68108,616047.52922183,0
+PEG.US,D,19851017,000000,1.68108,1.68108,1.63671,1.64919,1447738.1461525,0
+PEG.US,D,19851018,000000,1.64919,1.66216,1.63671,1.63671,1730856.5920954,0
+PEG.US,D,19851021,000000,1.63671,1.64919,1.63027,1.64919,806151.66906102,0
+PEG.US,D,19851022,000000,1.64919,1.64919,1.63027,1.63671,843044.67806155,0
+PEG.US,D,19851023,000000,1.64919,1.68108,1.64919,1.68108,771479.4381361,0
+PEG.US,D,19851024,000000,1.68108,1.71288,1.68108,1.70031,1463817.7687564,0
+PEG.US,D,19851025,000000,1.70031,1.70645,1.68108,1.70031,1695551.7572588,0
+PEG.US,D,19851028,000000,1.70031,1.71288,1.68108,1.71288,977984.11633988,0
+PEG.US,D,19851029,000000,1.71288,1.74438,1.71288,1.7319,1105673.7292383,0
+PEG.US,D,19851030,000000,1.7319,1.75736,1.70645,1.7319,780620.92351111,0
+PEG.US,D,19851031,000000,1.7319,1.7319,1.69406,1.70645,1609161.849653,0
+PEG.US,D,19851101,000000,1.70645,1.7319,1.69406,1.7319,2013032.7965556,0
+PEG.US,D,19851104,000000,1.7319,1.73844,1.70645,1.71903,745939.46497646,0
+PEG.US,D,19851105,000000,1.71903,1.73844,1.70645,1.7319,1801794.3545591,0
+PEG.US,D,19851106,000000,1.7319,1.75736,1.7319,1.74438,1620829.6495149,0
+PEG.US,D,19851107,000000,1.74438,1.75082,1.73844,1.75082,1552413.0750882,0
+PEG.US,D,19851108,000000,1.75082,1.82075,1.74438,1.7951,2832113.3721418,0
+PEG.US,D,19851111,000000,1.7951,1.83968,1.78886,1.83968,1096527.1174135,0
+PEG.US,D,19851112,000000,1.83968,1.87771,1.83968,1.87127,1214436.4892855,0
+PEG.US,D,19851113,000000,1.87127,1.87127,1.85235,1.85831,814351.93824331,0
+PEG.US,D,19851114,000000,1.85831,1.89663,1.85831,1.89663,1968890.9874651,0
+PEG.US,D,19851115,000000,1.89663,1.89663,1.87127,1.89039,1672846.7108671,0
+PEG.US,D,19851118,000000,1.89039,1.89039,1.86493,1.87127,701488.01831505,0
+PEG.US,D,19851119,000000,1.87127,1.89663,1.87127,1.89663,546374.9745815,0
+PEG.US,D,19851120,000000,1.89663,1.89663,1.87771,1.89039,229199.47169589,0
+PEG.US,D,19851121,000000,1.89039,1.92823,1.89039,1.90951,583573.51999319,0
+PEG.US,D,19851122,000000,1.90951,1.92823,1.90307,1.90307,482057.50945596,0
+PEG.US,D,19851125,000000,1.90307,1.90951,1.87771,1.89663,544483.31458635,0
+PEG.US,D,19851126,000000,1.89663,1.89663,1.87127,1.87771,7040090.0129397,0
+PEG.US,D,19851127,000000,1.86493,1.86493,1.80808,1.8268,7440488.3027127,0
+PEG.US,D,19851129,000000,1.8268,1.83968,1.80808,1.83968,6163622.932427,0
+PEG.US,D,19851202,000000,1.8268,1.83968,1.82075,1.83968,1307763.5088301,0
+PEG.US,D,19851203,000000,1.85235,1.87127,1.83968,1.85235,422149.81649259,0
+PEG.US,D,19851204,000000,1.86493,1.89039,1.86493,1.87771,1807470.3598344,0
+PEG.US,D,19851205,000000,1.87771,1.87771,1.85235,1.87127,954653.6430662,0
+PEG.US,D,19851206,000000,1.85235,1.87771,1.85235,1.87127,484892.43622378,0
+PEG.US,D,19851209,000000,1.86493,1.89039,1.85235,1.87771,474177.13074441,0
+PEG.US,D,19851210,000000,1.89039,1.90951,1.87127,1.90307,498765.63481162,0
+PEG.US,D,19851211,000000,1.89039,1.93467,1.89039,1.93467,845877.55424943,0
+PEG.US,D,19851212,000000,1.92823,1.97291,1.91596,1.9413,496244.44677471,0
+PEG.US,D,19851213,000000,1.97291,1.97905,1.9413,1.97291,388729.46462138,0
+PEG.US,D,19851216,000000,1.95369,2.02353,1.93467,1.98587,1350636.0089373,0
+PEG.US,D,19851217,000000,1.99817,2.0365,1.99817,2.01104,1084858.2922618,0
+PEG.US,D,19851218,000000,2.01728,2.04909,2.01104,2.02353,561189.38936206,0
+PEG.US,D,19851219,000000,2.01104,2.01728,1.97905,1.99817,1225787.4745464,0
+PEG.US,D,19851220,000000,1.99817,1.99817,1.94715,1.96647,1139401.6681007,0
+PEG.US,D,19851223,000000,1.95369,1.95369,1.92823,1.95369,254743.54601542,0
+PEG.US,D,19851224,000000,1.94715,1.95369,1.92823,1.94715,1000993.6738529,0
+PEG.US,D,19851226,000000,1.9413,1.94715,1.92823,1.92823,385262.95923187,0
+PEG.US,D,19851227,000000,1.93467,1.95369,1.92823,1.94715,371392.83651395,0
+PEG.US,D,19851230,000000,1.9413,1.94715,1.93467,1.93467,416164.1736461,0
+PEG.US,D,19851231,000000,1.93467,1.95369,1.93467,1.95369,627082.72517193,0
+PEG.US,D,19860102,000000,1.94715,1.95369,1.93467,1.94715,496877.05068637,0
+PEG.US,D,19860103,000000,1.9413,1.95369,1.93467,1.95369,336081.84993755,0
+PEG.US,D,19860106,000000,1.96647,1.97291,1.94715,1.95369,344596.88314071,0
+PEG.US,D,19860107,000000,1.97291,2.01728,1.96647,2.01104,1096212.3533927,0
+PEG.US,D,19860108,000000,2.02353,2.04235,1.97291,1.97291,596818.21582925,0
+PEG.US,D,19860109,000000,1.95369,1.95369,1.90951,1.9413,618570.76783868,0
+PEG.US,D,19860110,000000,1.93467,1.95369,1.90951,1.9413,619831.87450212,0
+PEG.US,D,19860113,000000,1.9413,1.9413,1.90307,1.91596,546374.9745815,0
+PEG.US,D,19860114,000000,1.92823,1.9413,1.90307,1.90951,750039.59956761,0
+PEG.US,D,19860115,000000,1.92823,1.9413,1.91596,1.92823,666177.03173865,0
+PEG.US,D,19860116,000000,1.9413,1.9413,1.92823,1.93467,343651.56578812,0
+PEG.US,D,19860117,000000,1.9413,1.94715,1.93467,1.9413,461245.14834928,0
+PEG.US,D,19860120,000000,1.92823,1.94715,1.92823,1.9413,2210393.9388044,0
+PEG.US,D,19860121,000000,1.9413,1.95369,1.93467,1.94715,351215.12989887,0
+PEG.US,D,19860122,000000,1.96647,1.97291,1.92823,1.9413,378954.35004475,0
+PEG.US,D,19860123,000000,1.92823,1.9413,1.91596,1.9413,518311.76280501,0
+PEG.US,D,19860124,000000,1.94715,1.95369,1.92823,1.95369,393147.43910331,0
+PEG.US,D,19860127,000000,1.97291,2.01104,1.96647,1.99817,2118646.8911039,0
+PEG.US,D,19860128,000000,2.01104,2.08088,2.01104,2.07453,717566.61562896,0
+PEG.US,D,19860129,000000,2.08702,2.10009,2.06175,2.06175,761389.5595386,0
+PEG.US,D,19860130,000000,2.04909,2.08088,2.02353,2.0365,512960.77445013,0
+PEG.US,D,19860131,000000,2.01728,2.10009,2.01104,2.06175,678472.30906222,0
+PEG.US,D,19860203,000000,2.07453,2.08702,2.04909,2.07453,2139458.2269207,0
+PEG.US,D,19860204,000000,2.08702,2.10009,2.06175,2.08088,889392.91116799,0
+PEG.US,D,19860205,000000,2.08702,2.11228,2.08088,2.10009,748151.01544235,0
+PEG.US,D,19860206,000000,2.10009,2.10009,2.07453,2.08702,265461.92736471,0
+PEG.US,D,19860207,000000,2.08702,2.08702,2.07453,2.08088,277442.44066741,0
+PEG.US,D,19860210,000000,2.08088,2.11901,2.06175,2.11901,2135042.3030187,0
+PEG.US,D,19860211,000000,2.11901,2.15705,2.11228,2.15061,664915.9250752,0
+PEG.US,D,19860212,000000,2.15705,2.18222,2.15061,2.16973,527774.16394071,0
+PEG.US,D,19860213,000000,2.16973,2.16973,2.15061,2.16973,320629.70479548,0
+PEG.US,D,19860214,000000,2.18875,2.20747,2.15705,2.16973,759180.05965265,0
+PEG.US,D,19860218,000000,2.16973,2.22659,2.16973,2.22035,2459139.5384937,0
+PEG.US,D,19860219,000000,2.20747,2.24571,2.20747,2.22659,596500.37593845,0
+PEG.US,D,19860220,000000,2.23283,2.25848,2.22659,2.24571,717566.61562896,0
+PEG.US,D,19860221,000000,2.24571,2.31564,2.24571,2.29018,612576.92267243,0
+PEG.US,D,19860224,000000,2.29653,2.31564,2.10009,2.31564,474805.63349618,0
+PEG.US,D,19860225,000000,2.31564,2.32813,2.29653,2.30276,811205.32332452,0
+PEG.US,D,19860226,000000,2.30276,2.31564,2.29018,2.29018,678155.49446141,0
+PEG.US,D,19860227,000000,2.30276,2.33437,2.29653,2.32813,424676.13097935,0
+PEG.US,D,19860228,000000,2.33437,2.35992,2.32813,2.35348,5265087.510594,0
+PEG.US,D,19860303,000000,2.32813,2.39162,2.3091,2.32813,4161623.2812415,0
+PEG.US,D,19860304,000000,2.32813,2.34743,2.31564,2.32813,756660.92219567,0
+PEG.US,D,19860305,000000,2.31564,2.32813,2.22035,2.27088,1122689.4415852,0
+PEG.US,D,19860306,000000,2.28354,2.29653,2.25848,2.25848,1623978.3150137,0
+PEG.US,D,19860307,000000,2.27088,2.27088,2.22035,2.27088,1187639.5106224,0
+PEG.US,D,19860310,000000,2.25848,2.2772,2.25848,2.2772,586095.73332007,0
+PEG.US,D,19860311,000000,2.28354,2.32813,2.2772,2.32813,1515526.2178275,0
+PEG.US,D,19860312,000000,2.29653,2.34099,2.29653,2.32813,713780.21976871,0
+PEG.US,D,19860313,000000,2.32813,2.32813,2.3091,2.31564,705271.33830537,0
+PEG.US,D,19860314,000000,2.31564,2.32813,2.28354,2.32813,978297.85507079,0
+PEG.US,D,19860317,000000,2.29653,2.29653,2.2772,2.29653,1009198.044195,0
+PEG.US,D,19860318,000000,2.28354,2.32813,2.2772,2.2772,530923.85472941,0
+PEG.US,D,19860319,000000,2.2772,2.28354,2.22035,2.23946,1534442.8177791,0
+PEG.US,D,19860320,000000,2.20747,2.25848,2.20747,2.25848,522727.68670701,0
+PEG.US,D,19860321,000000,2.27088,2.29653,2.27088,2.29653,1153591.6812892,0
+PEG.US,D,19860324,000000,2.29653,2.32813,2.23946,2.32813,765172.87952893,0
+PEG.US,D,19860325,000000,2.3091,2.31564,2.28354,2.31564,398820.36850887,0
+PEG.US,D,19860326,000000,2.31564,2.32813,2.29653,2.32813,866688.89006615,0
+PEG.US,D,19860327,000000,2.31564,2.35348,2.31564,2.35348,843989.99541414,0
+PEG.US,D,19860331,000000,2.34743,2.39162,2.34099,2.37874,538490.49471006,0
+PEG.US,D,19860401,000000,2.39162,2.39162,2.34743,2.35348,838317.0660086,0
+PEG.US,D,19860402,000000,2.34743,2.35348,2.32813,2.35348,452104.68826425,0
+PEG.US,D,19860403,000000,2.35348,2.35348,2.3091,2.32813,1687034.6734756,0
+PEG.US,D,19860404,000000,2.34099,2.37874,2.28354,2.29653,972619.79921539,0
+PEG.US,D,19860407,000000,2.28354,2.28354,2.25848,2.28354,386531.24292511,0
+PEG.US,D,19860408,000000,2.29653,2.34743,2.28354,2.34743,538174.70539921,0
+PEG.US,D,19860409,000000,2.34099,2.35348,2.29653,2.3091,507273.490985,0
+PEG.US,D,19860410,000000,2.29653,2.32813,2.28354,2.32813,469125.52706084,0
+PEG.US,D,19860411,000000,2.32813,2.34099,2.28354,2.31564,317166.27527588,0
+PEG.US,D,19860414,000000,2.32813,2.34099,2.3091,2.31564,280907.92076695,0
+PEG.US,D,19860415,000000,2.3091,2.32813,2.29653,2.31564,541326.44676786,0
+PEG.US,D,19860416,000000,2.34099,2.39162,2.31564,2.39162,1196470.3331363,0
+PEG.US,D,19860417,000000,2.39162,2.39162,2.37241,2.39162,398191.86575709,0
+PEG.US,D,19860418,000000,2.39162,2.39162,2.31564,2.37874,391572.59370897,0
+PEG.US,D,19860421,000000,2.39162,2.42976,2.37241,2.41697,1220114.545141,0
+PEG.US,D,19860422,000000,2.42976,2.44233,2.34743,2.37874,703376.6024403,0
+PEG.US,D,19860423,000000,2.37874,2.39162,2.34099,2.34743,662391.66116838,0
+PEG.US,D,19860424,000000,2.34743,2.36606,2.32813,2.34099,688877.97697058,0
+PEG.US,D,19860425,000000,2.32813,2.34099,2.3091,2.31564,324420.2018156,0
+PEG.US,D,19860428,000000,2.31564,2.32813,2.25848,2.28354,523359.2653287,0
+PEG.US,D,19860429,000000,2.2772,2.2772,2.18222,2.25848,1232724.5864854,0
+PEG.US,D,19860430,000000,2.25848,2.25848,2.18222,2.20747,1114179.5348318,0
+PEG.US,D,19860501,000000,2.1949,2.23946,2.18222,2.21411,1627453.0227229,0
+PEG.US,D,19860502,000000,2.22035,2.2772,2.22035,2.24571,1012033.9962528,0
+PEG.US,D,19860505,000000,2.25848,2.2772,2.24571,2.25848,434762.93370696,0
+PEG.US,D,19860506,000000,2.27088,2.28354,2.25848,2.2772,407335.40171203,0
+PEG.US,D,19860507,000000,2.2772,2.2772,2.23283,2.23946,779361.86742761,0
+PEG.US,D,19860508,000000,2.25848,2.28354,2.24571,2.2772,391253.72852822,0
+PEG.US,D,19860509,000000,2.2772,2.2772,2.23946,2.25848,558347.28556445,0
+PEG.US,D,19860512,000000,2.24571,2.2772,2.23283,2.27088,591452.87341478,0
+PEG.US,D,19860513,000000,2.28354,2.28354,2.27088,2.27088,406078.39620847,0
+PEG.US,D,19860514,000000,2.28354,2.3091,2.27088,2.3091,623297.35460165,0
+PEG.US,D,19860515,000000,2.3091,2.31564,2.29653,2.3091,359410.2726313,0
+PEG.US,D,19860516,000000,2.3091,2.3091,2.2772,2.29653,792601.43681381,0
+PEG.US,D,19860519,000000,2.29653,2.3091,2.25848,2.28354,199567.56626488,0
+PEG.US,D,19860520,000000,2.2772,2.2772,2.25848,2.2772,282803.681922,0
+PEG.US,D,19860521,000000,2.2772,2.28354,2.25848,2.27088,268925.35688431,0
+PEG.US,D,19860522,000000,2.25848,2.3091,2.25848,2.3091,369816.96582963,0
+PEG.US,D,19860523,000000,2.31564,2.31564,2.28354,2.29653,649470.95696292,0
+PEG.US,D,19860527,000000,2.29653,2.34743,2.29653,2.34743,680993.49709914,0
+PEG.US,D,19860528,000000,2.36606,2.39162,2.32813,2.37241,719772.01435502,0
+PEG.US,D,19860529,000000,2.37241,2.4043,2.34743,2.39162,1146343.9064893,0
+PEG.US,D,19860530,000000,2.39162,2.39162,2.32813,2.34743,5706472.792219,0
+PEG.US,D,19860602,000000,2.34743,2.34743,2.32813,2.34743,3124367.1517198,0
+PEG.US,D,19860603,000000,2.34099,2.36606,2.34099,2.34743,340498.79912951,0
+PEG.US,D,19860604,000000,2.35348,2.36606,2.32813,2.34743,892546.70311658,0
+PEG.US,D,19860605,000000,2.34099,2.36606,2.34099,2.36606,1753561.6384872,0
+PEG.US,D,19860606,000000,2.35348,2.36606,2.34099,2.34099,187272.2889413,0
+PEG.US,D,19860609,000000,2.34099,2.34743,2.29653,2.31564,809313.66332935,0
+PEG.US,D,19860610,000000,2.31564,2.31564,2.29653,2.30276,317166.27527588,0
+PEG.US,D,19860611,000000,2.32813,2.32813,2.27088,2.27088,498765.63481162,0
+PEG.US,D,19860612,000000,2.29018,2.29653,2.25185,2.28354,271455.77253095,0
+PEG.US,D,19860613,000000,2.29018,2.32813,2.27088,2.31564,479854.16130983,0
+PEG.US,D,19860616,000000,2.30276,2.30276,2.27088,2.30276,733017.73548105,0
+PEG.US,D,19860617,000000,2.29653,2.31564,2.29018,2.29653,1451839.3060336,0
+PEG.US,D,19860618,000000,2.29018,2.31564,2.28354,2.29653,430983.7148765,0
+PEG.US,D,19860619,000000,2.30276,2.30276,2.29018,2.29018,296673.80463992,0
+PEG.US,D,19860620,000000,2.29018,2.31564,2.25848,2.31564,640326.39571801,0
+PEG.US,D,19860623,000000,2.29653,2.30276,2.28354,2.29018,639057.0867348,0
+PEG.US,D,19860624,000000,2.29653,2.32813,2.28354,2.32813,617940.21450695,0
+PEG.US,D,19860625,000000,2.32813,2.35348,2.32813,2.32813,1206558.1611539,0
+PEG.US,D,19860626,000000,2.34099,2.35348,2.32813,2.34099,482996.67506873,0
+PEG.US,D,19860627,000000,2.34099,2.36606,2.34099,2.36606,522098.15866526,0
+PEG.US,D,19860630,000000,2.37241,2.41063,2.36606,2.4043,518311.76280501,0
+PEG.US,D,19860701,000000,2.39162,2.4043,2.35348,2.37874,905471.5084819,0
+PEG.US,D,19860702,000000,2.37241,2.46136,2.37241,2.44233,883714.85531259,0
+PEG.US,D,19860703,000000,2.44233,2.46779,2.42976,2.43629,302977.2873772,0
+PEG.US,D,19860707,000000,2.42976,2.44233,2.4043,2.43629,1130574.9467466,0
+PEG.US,D,19860708,000000,2.41063,2.43629,2.39162,2.43629,929746.27381822,0
+PEG.US,D,19860709,000000,2.41697,2.46136,2.41697,2.45492,1166829.2000956,0
+PEG.US,D,19860710,000000,2.46779,2.48661,2.44233,2.47422,794176.28220816,0
+PEG.US,D,19860711,000000,2.49939,2.53148,2.48661,2.51207,944878.52848956,0
+PEG.US,D,19860714,000000,2.51207,2.59469,2.51207,2.58824,1259839.4050394,0
+PEG.US,D,19860715,000000,2.60716,2.64531,2.51207,2.53743,1301139.1103322,0
+PEG.US,D,19860716,000000,2.55634,2.60716,2.53743,2.60716,565287.47337326,0
+PEG.US,D,19860717,000000,2.58824,2.63877,2.5819,2.61984,863224.43525657,0
+PEG.US,D,19860718,000000,2.61984,2.63877,2.60716,2.61399,410174.42963973,0
+PEG.US,D,19860721,000000,2.61399,2.65154,2.60716,2.65154,859121.22479552,0
+PEG.US,D,19860722,000000,2.65154,2.69592,2.63877,2.68967,418684.33639305,0
+PEG.US,D,19860723,000000,2.69592,2.73416,2.677,2.72137,1143189.0892509,0
+PEG.US,D,19860724,000000,2.74049,2.84787,2.73416,2.823,1519308.5125279,0
+PEG.US,D,19860725,000000,2.81014,2.83569,2.8037,2.82914,582945.0172414,0
+PEG.US,D,19860728,000000,2.82914,2.83569,2.74683,2.76625,1964161.3248323,0
+PEG.US,D,19860729,000000,2.74049,2.75336,2.70236,2.74683,1067521.6641543,0
+PEG.US,D,19860730,000000,2.73416,2.75336,2.67037,2.74683,1345591.5822836,0
+PEG.US,D,19860731,000000,2.75336,2.75336,2.72137,2.74683,445797.10436709,0
+PEG.US,D,19860801,000000,2.74683,2.75336,2.72137,2.73416,622665.77597997,0
+PEG.US,D,19860804,000000,2.74049,2.74683,2.7085,2.73416,436024.0403704,0
+PEG.US,D,19860805,000000,2.72137,2.74049,2.70236,2.73416,717883.43022977,0
+PEG.US,D,19860806,000000,2.73416,2.75336,2.72137,2.74049,2689297.6563117,0
+PEG.US,D,19860807,000000,2.74049,2.77863,2.72137,2.76625,587359.91585342,0
+PEG.US,D,19860808,000000,2.76625,2.77863,2.74049,2.74683,600279.5947689,0
+PEG.US,D,19860811,000000,2.76625,2.79755,2.74683,2.76625,656399.86658208,0
+PEG.US,D,19860812,000000,2.77863,2.823,2.76625,2.8037,522410.87210618,0
+PEG.US,D,19860813,000000,2.81014,2.88659,2.81014,2.88006,1024325.1724165,0
+PEG.US,D,19860814,000000,2.88659,2.93097,2.88006,2.91811,828858.76603278,0
+PEG.US,D,19860815,000000,2.90542,2.96247,2.90542,2.94355,707476.73703144,0
+PEG.US,D,19860818,000000,2.93097,2.94355,2.89888,2.93097,457145.01375813,0
+PEG.US,D,19860819,000000,2.93097,3.08293,2.91811,2.9499,369501.17651877,0
+PEG.US,D,19860820,000000,2.9499,3.10214,2.94355,3.06411,1538228.1883494,0
+PEG.US,D,19860821,000000,3.08293,3.08908,3.05778,3.05778,2387892.138459,0
+PEG.US,D,19860822,000000,3.06411,3.06411,2.98794,2.98794,1348431.6355013,0
+PEG.US,D,19860825,000000,2.96247,2.96247,2.83569,2.94355,391253.72852822,0
+PEG.US,D,19860826,000000,2.94355,2.98794,2.93097,2.96247,709678.03459762,0
+PEG.US,D,19860827,000000,2.97516,2.97516,2.93097,2.94355,1045136.5082333,0
+PEG.US,D,19860828,000000,2.93097,2.93097,2.88659,2.89888,1934215.6806703,0
+PEG.US,D,19860829,000000,2.89888,2.9499,2.89888,2.93097,4666073.1236484,0
+PEG.US,D,19860902,000000,2.90542,2.93097,2.86748,2.90542,3909407.0750029,0
+PEG.US,D,19860903,000000,2.88659,2.93097,2.88006,2.91811,3877880.4337068,0
+PEG.US,D,19860904,000000,2.90542,2.91811,2.88006,2.90542,916818.39258297,0
+PEG.US,D,19860905,000000,2.88659,2.89264,2.77219,2.78488,1418105.2154315,0
+PEG.US,D,19860908,000000,2.74683,2.77863,2.677,2.74683,1454048.8059196,0
+PEG.US,D,19860909,000000,2.76625,2.81014,2.72791,2.74683,745622.65037565,0
+PEG.US,D,19860910,000000,2.75336,2.77219,2.72791,2.76625,847775.36598442,0
+PEG.US,D,19860911,000000,2.72791,2.74049,2.54991,2.63282,1517731.6165535,0
+PEG.US,D,19860912,000000,2.63282,2.63282,2.52465,2.61399,1965425.5073656,0
+PEG.US,D,19860915,000000,2.58824,2.65154,2.58824,2.65154,934156.04598039,0
+PEG.US,D,19860916,000000,2.65154,2.67037,2.63282,2.67037,810257.95539198,0
+PEG.US,D,19860917,000000,2.677,2.69592,2.64531,2.68967,370452.6456112,0
+PEG.US,D,19860918,000000,2.677,2.68967,2.63877,2.64531,569391.70912429,0
+PEG.US,D,19860919,000000,2.63282,2.63282,2.5819,2.63282,1305556.0595241,0
+PEG.US,D,19860922,000000,2.61984,2.65154,2.59469,2.63282,324420.2018156,0
+PEG.US,D,19860923,000000,2.67037,2.67037,2.61399,2.63877,298246.59945433,0
+PEG.US,D,19860924,000000,2.63282,2.677,2.63282,2.64531,638744.37329388,0
+PEG.US,D,19860925,000000,2.64531,2.66422,2.61984,2.63877,424043.52706769,0
+PEG.US,D,19860926,000000,2.63282,2.63877,2.5819,2.63282,367293.72721278,0
+PEG.US,D,19860929,000000,2.59469,2.60716,2.57527,2.59469,331669.00190548,0
+PEG.US,D,19860930,000000,2.58824,2.67037,2.58824,2.63877,546057.13469072,0
+PEG.US,D,19861001,000000,2.66422,2.69592,2.63877,2.66422,665229.66380611,0
+PEG.US,D,19861002,000000,2.63877,2.66422,2.63877,2.65154,533755.70562731,0
+PEG.US,D,19861003,000000,2.67037,2.677,2.64531,2.65154,566862.31876761,0
+PEG.US,D,19861006,000000,2.63877,2.65154,2.61399,2.61399,504443.69066702,0
+PEG.US,D,19861007,000000,2.63282,2.63282,2.58824,2.59469,688877.97697058,0
+PEG.US,D,19861008,000000,2.60716,2.61399,2.5819,2.58824,479219.50681823,0
+PEG.US,D,19861009,000000,2.5819,2.61399,2.5819,2.58824,356895.2363342,0
+PEG.US,D,19861010,000000,2.57527,2.58824,2.55634,2.57527,498136.10676987,0
+PEG.US,D,19861013,000000,2.56288,2.60716,2.55634,2.59469,1331409.7714147,0
+PEG.US,D,19861014,000000,2.5819,2.60716,2.5819,2.60716,496554.08434573,0
+PEG.US,D,19861015,000000,2.60716,2.677,2.59469,2.677,481109.11623345,0
+PEG.US,D,19861016,000000,2.677,2.69592,2.63877,2.65154,633383.13203929,0
+PEG.US,D,19861017,000000,2.63877,2.63877,2.60716,2.63877,939203.54850407,0
+PEG.US,D,19861020,000000,2.61984,2.63282,2.58824,2.60716,331040.49915369,0
+PEG.US,D,19861021,000000,2.61984,2.63282,2.58824,2.61984,680049.20503652,0
+PEG.US,D,19861022,000000,2.61399,2.63282,2.60716,2.61399,741210.82763354,0
+PEG.US,D,19861023,000000,2.61984,2.64531,2.60716,2.64531,1285063.5888882,0
+PEG.US,D,19861024,000000,2.63282,2.63877,2.60716,2.61984,792917.22612467,0
+PEG.US,D,19861027,000000,2.61984,2.65154,2.61399,2.65154,469758.1309725,0
+PEG.US,D,19861028,000000,2.66422,2.68967,2.65154,2.677,477322.72037322,0
+PEG.US,D,19861029,000000,2.66422,2.72791,2.64531,2.72791,1864223.2355594,0
+PEG.US,D,19861030,000000,2.74049,2.78488,2.72791,2.74683,1580794.1267554,0
+PEG.US,D,19861031,000000,2.72137,2.75336,2.71523,2.75336,364455.72457503,0
+PEG.US,D,19861103,000000,2.74683,2.79755,2.74683,2.79755,427195.26843633,0
+PEG.US,D,19861104,000000,2.78488,2.79755,2.70236,2.77863,532185.98668283,0
+PEG.US,D,19861105,000000,2.77219,2.77863,2.75336,2.77863,651044.77706731,0
+PEG.US,D,19861106,000000,2.77863,2.8037,2.76625,2.8037,756029.34357399,0
+PEG.US,D,19861107,000000,2.81014,2.81014,2.77863,2.78488,389997.74831463,0
+PEG.US,D,19861110,000000,2.77863,2.79755,2.76625,2.77863,457145.01375813,0
+PEG.US,D,19861111,000000,2.77219,2.78488,2.76625,2.78488,196423.00192602,0
+PEG.US,D,19861112,000000,2.79755,2.79755,2.76625,2.78488,353736.31793578,0
+PEG.US,D,19861113,000000,2.77863,2.79755,2.77219,2.77863,301400.3914029,0
+PEG.US,D,19861114,000000,2.79755,2.79755,2.77219,2.78488,777784.97145332,0
+PEG.US,D,19861117,000000,2.77219,2.79755,2.77219,2.78488,746572.06888813,0
+PEG.US,D,19861118,000000,2.77219,2.81014,2.677,2.72791,1225157.9465048,0
+PEG.US,D,19861119,000000,2.72137,2.72791,2.66422,2.70236,510425.23235363,0
+PEG.US,D,19861120,000000,2.69592,2.75336,2.68967,2.74683,737741.24637412,0
+PEG.US,D,19861121,000000,2.77863,2.8037,2.76625,2.78488,1254793.9530956,0
+PEG.US,D,19861124,000000,2.79755,2.83569,2.77863,2.81014,679418.6517048,0
+PEG.US,D,19861125,000000,2.8037,2.81014,2.70236,2.79755,2523147.3660481,0
+PEG.US,D,19861126,000000,2.78488,2.79755,2.76625,2.77219,2246647.1668635,0
+PEG.US,D,19861128,000000,2.77863,2.77863,2.74683,2.76625,4130097.6652354,0
+PEG.US,D,19861201,000000,2.79755,2.79755,2.71523,2.79755,4981341.5871893,0
+PEG.US,D,19861202,000000,2.74683,2.79755,2.74683,2.79755,4413848.7150899,0
+PEG.US,D,19861203,000000,2.77863,2.823,2.76625,2.81014,758552.58219084,0
+PEG.US,D,19861204,000000,2.81014,2.82914,2.79755,2.81014,879297.90612063,0
+PEG.US,D,19861205,000000,2.79755,2.823,2.75336,2.77863,480472.41116191,0
+PEG.US,D,19861208,000000,2.77863,2.78488,2.72137,2.77219,683829.44915693,0
+PEG.US,D,19861209,000000,2.78488,2.78488,2.74683,2.75336,725443.9184706,0
+PEG.US,D,19861210,000000,2.76625,2.77863,2.72791,2.77219,1040407.8708903,0
+PEG.US,D,19861211,000000,2.77219,2.77219,2.70236,2.72791,610059.83579539,0
+PEG.US,D,19861212,000000,2.72791,2.74683,2.71523,2.72791,405125.90182607,0
+PEG.US,D,19861215,000000,2.72137,2.74049,2.70236,2.74049,546374.9745815,0
+PEG.US,D,19861216,000000,2.75336,2.77863,2.71523,2.77863,665858.1665579,0
+PEG.US,D,19861217,000000,2.76625,2.79755,2.74683,2.77219,991854.23905781,0
+PEG.US,D,19861218,000000,2.77219,2.79755,2.76625,2.77863,705902.91692705,0
+PEG.US,D,19861219,000000,2.77863,2.79755,2.72791,2.75336,1234932.0357914,0
+PEG.US,D,19861222,000000,2.74049,2.75336,2.69592,2.74049,714094.98378959,0
+PEG.US,D,19861223,000000,2.75336,2.75336,2.69592,2.69592,783777.79132961,0
+PEG.US,D,19861224,000000,2.71523,2.74683,2.70236,2.72791,459984.04168584,0
+PEG.US,D,19861226,000000,2.72791,2.72791,2.70236,2.71523,147234.71560191,0
+PEG.US,D,19861229,000000,2.72137,2.72791,2.70236,2.72137,623928.93322335,0
+PEG.US,D,19861230,000000,2.70236,2.72137,2.69592,2.69592,1151382.1814034,0
+PEG.US,D,19861231,000000,2.69592,2.70236,2.64531,2.677,827596.63407937,0
+PEG.US,D,19870102,000000,2.677,2.74683,2.677,2.74683,695491.09727888,0
+PEG.US,D,19870105,000000,2.76625,2.79755,2.76625,2.79755,600917.32513042,0
+PEG.US,D,19870106,000000,2.79755,2.81014,2.78488,2.79755,929432.53508732,0
+PEG.US,D,19870107,000000,2.79755,2.87382,2.79755,2.86114,947716.53112729,0
+PEG.US,D,19870108,000000,2.88006,2.88659,2.86114,2.88659,326309.81123083,0
+PEG.US,D,19870109,000000,2.89888,2.91157,2.84787,2.89888,397559.26184543,0
+PEG.US,D,19870112,000000,2.89888,2.95624,2.88659,2.94355,408907.17123647,0
+PEG.US,D,19870113,000000,2.93097,2.93097,2.87382,2.88006,415843.2578854,0
+PEG.US,D,19870114,000000,2.88659,2.89888,2.83569,2.86114,872998.52454323,0
+PEG.US,D,19870115,000000,2.87382,2.87382,2.82914,2.86114,453680.55894856,0
+PEG.US,D,19870116,000000,2.86114,2.88006,2.82914,2.82914,1062160.4228998,0
+PEG.US,D,19870119,000000,2.823,2.90542,2.81014,2.88659,1052386.333613,0
+PEG.US,D,19870120,000000,2.89888,2.92454,2.87382,2.91157,667435.06253218,0
+PEG.US,D,19870121,000000,2.93097,2.95624,2.86114,2.88006,1246912.5490941,0
+PEG.US,D,19870122,000000,2.89888,2.96247,2.88659,2.94355,500655.24422684,0
+PEG.US,D,19870123,000000,2.95624,3.05124,2.82914,2.89888,1021174.4563378,0
+PEG.US,D,19870126,000000,2.89888,2.96872,2.88006,2.96247,372654.96846736,0
+PEG.US,D,19870127,000000,2.94355,2.96247,2.90542,2.93731,788184.48762186,0
+PEG.US,D,19870128,000000,2.94355,2.94355,2.86114,2.90542,1675682.6629248,0
+PEG.US,D,19870129,000000,2.92454,2.93097,2.82914,2.88006,2648628.5043507,0
+PEG.US,D,19870130,000000,2.88659,2.88659,2.83569,2.8548,794494.12209895,0
+PEG.US,D,19870202,000000,2.8548,2.88006,2.82914,2.8548,1013606.7910673,0
+PEG.US,D,19870203,000000,2.8548,2.88659,2.8548,2.87382,735849.58637896,0
+PEG.US,D,19870204,000000,2.86114,2.88659,2.86114,2.88006,477322.72037322,0
+PEG.US,D,19870205,000000,2.86114,2.87382,2.8037,2.84787,863537.14869751,0
+PEG.US,D,19870206,000000,2.84787,2.8548,2.74683,2.78488,867952.04730953,0
+PEG.US,D,19870209,000000,2.79755,2.79755,2.74049,2.76625,792601.43681381,0
+PEG.US,D,19870210,000000,2.76625,2.77863,2.72137,2.75336,671537.24770326,0
+PEG.US,D,19870211,000000,2.74049,2.77863,2.72791,2.77863,1890705.4502016,0
+PEG.US,D,19870212,000000,2.77219,2.78488,2.70236,2.72137,1062476.2122106,0
+PEG.US,D,19870213,000000,2.70236,2.78488,2.677,2.74683,1606009.0829945,0
+PEG.US,D,19870217,000000,2.75336,2.8037,2.72791,2.72791,904833.77812038,0
+PEG.US,D,19870218,000000,2.72791,2.77219,2.70236,2.75336,912404.51926093,0
+PEG.US,D,19870219,000000,2.77219,2.8037,2.76625,2.77863,838633.88060941,0
+PEG.US,D,19870220,000000,2.78488,2.79755,2.77863,2.78488,452104.68826425,0
+PEG.US,D,19870223,000000,2.77863,2.79755,2.72791,2.77863,926278.74313874,0
+PEG.US,D,19870224,000000,2.79755,2.81014,2.78488,2.81014,425933.13648292,0
+PEG.US,D,19870225,000000,2.81014,2.83569,2.77863,2.79755,862908.64594573,0
+PEG.US,D,19870226,000000,2.8037,2.8037,2.77219,2.77863,432553.43382101,0
+PEG.US,D,19870227,000000,2.79755,2.8037,2.77219,2.77863,2032893.6885699,0
+PEG.US,D,19870302,000000,2.78488,2.81014,2.72137,2.78488,1638798.8815339,0
+PEG.US,D,19870303,000000,2.72791,2.77219,2.72791,2.74683,1170929.3346867,0
+PEG.US,D,19870304,000000,2.75922,2.79755,2.74683,2.78488,1012978.2883155,0
+PEG.US,D,19870305,000000,2.77219,2.823,2.74683,2.823,1045136.5082333,0
+PEG.US,D,19870306,000000,2.83569,2.83569,2.79755,2.81014,614784.37197844,0
+PEG.US,D,19870309,000000,2.8037,2.81014,2.78488,2.81014,426564.7151046,0
+PEG.US,D,19870310,000000,2.8037,2.823,2.79755,2.8037,407962.87917384,0
+PEG.US,D,19870311,000000,2.81014,2.823,2.78488,2.79755,488992.57081493,0
+PEG.US,D,19870312,000000,2.79755,2.823,2.77863,2.8037,765797.28112082,0
+PEG.US,D,19870313,000000,2.8037,2.823,2.79755,2.79755,263882.98081048,0
+PEG.US,D,19870316,000000,2.79755,2.79755,2.75922,2.77863,484892.43622378,0
+PEG.US,D,19870317,000000,2.77863,2.86114,2.77219,2.8037,498450.87079075,0
+PEG.US,D,19870318,000000,2.823,2.823,2.72137,2.74683,432553.43382101,0
+PEG.US,D,19870319,000000,2.72791,2.74683,2.68343,2.73416,380855.23764965,0
+PEG.US,D,19870320,000000,2.69592,2.79755,2.69592,2.78488,678787.0730831,0
+PEG.US,D,19870323,000000,2.79755,2.8037,2.75922,2.8037,661133.63037484,0
+PEG.US,D,19870324,000000,2.78488,2.78488,2.75336,2.75336,436655.61899209,0
+PEG.US,D,19870325,000000,2.77863,2.81014,2.75336,2.8037,435714.40279938,0
+PEG.US,D,19870326,000000,2.78488,2.83569,2.78488,2.823,611631.60531983,0
+PEG.US,D,19870327,000000,2.81014,2.81014,2.77219,2.77863,1331409.7714147,0
+PEG.US,D,19870330,000000,2.64531,2.7085,2.64531,2.677,1862644.2890051,0
+PEG.US,D,19870331,000000,2.677,2.7085,2.62608,2.65798,1287581.7010552,0
+PEG.US,D,19870401,000000,2.60716,2.67037,2.60043,2.65798,831067.24062875,0
+PEG.US,D,19870402,000000,2.65798,2.68343,2.60716,2.65154,538174.70539921,0
+PEG.US,D,19870403,000000,2.65154,2.70236,2.65154,2.68343,566547.55474673,0
+PEG.US,D,19870406,000000,2.677,2.7085,2.62608,2.677,674688.9890719,0
+PEG.US,D,19870407,000000,2.67037,2.677,2.62608,2.63282,677211.20239878,0
+PEG.US,D,19870408,000000,2.63282,2.65154,2.58824,2.58824,878671.45394878,0
+PEG.US,D,19870409,000000,2.58824,2.60043,2.51207,2.55634,968525.81636406,0
+PEG.US,D,19870410,000000,2.53743,2.54991,2.48661,2.53148,902949.29515502,0
+PEG.US,D,19870413,000000,2.52465,2.55634,2.51207,2.53148,1152014.7853151,0
+PEG.US,D,19870414,000000,2.50592,2.50592,2.44233,2.47422,1187324.7466014,0
+PEG.US,D,19870415,000000,2.47422,2.54991,2.47422,2.52465,1148860.9933664,0
+PEG.US,D,19870416,000000,2.54991,2.61399,2.53148,2.55634,608170.22638017,0
+PEG.US,D,19870420,000000,2.57527,2.60043,2.51207,2.55634,434134.43095517,0
+PEG.US,D,19870421,000000,2.53743,2.69592,2.50592,2.67037,750351.28771858,0
+PEG.US,D,19870422,000000,2.64531,2.65798,2.54991,2.54991,1066891.1108226,0
+PEG.US,D,19870423,000000,2.56288,2.58824,2.54991,2.58824,781885.10604447,0
+PEG.US,D,19870424,000000,2.57527,2.5819,2.49939,2.52465,1541697.7696088,0
+PEG.US,D,19870427,000000,2.52465,2.55634,2.47422,2.50592,742158.19556609,0
+PEG.US,D,19870428,000000,2.50592,2.54991,2.48037,2.53743,803320.84345308,0
+PEG.US,D,19870429,000000,2.57527,2.60716,2.55634,2.5819,1321947.3702791,0
+PEG.US,D,19870430,000000,2.60716,2.60716,2.57527,2.60716,276500.19918472,0
+PEG.US,D,19870501,000000,2.60716,2.60716,2.53743,2.56288,370130.70456053,0
+PEG.US,D,19870504,000000,2.5819,2.60043,2.50592,2.55634,1189216.4065966,0
+PEG.US,D,19870505,000000,2.57527,2.62608,2.55634,2.61399,1169985.042624,0
+PEG.US,D,19870506,000000,2.61399,2.63282,2.55634,2.61399,547631.98008508,0
+PEG.US,D,19870507,000000,2.58824,2.62608,2.55634,2.60043,857549.45527108,0
+PEG.US,D,19870508,000000,2.61399,2.63282,2.57527,2.58824,1096842.9067243,0
+PEG.US,D,19870511,000000,2.60716,2.677,2.50592,2.50592,828227.18741108,0
+PEG.US,D,19870512,000000,2.53743,2.57527,2.51207,2.53743,311489.24471045,0
+PEG.US,D,19870513,000000,2.56288,2.56288,2.52465,2.55634,372654.96846736,0
+PEG.US,D,19870514,000000,2.58824,2.60043,2.54991,2.5819,583573.51999319,0
+PEG.US,D,19870515,000000,2.53743,2.55634,2.48661,2.50592,743424.42867938,0
+PEG.US,D,19870518,000000,2.50592,2.52465,2.45492,2.50592,707792.52634229,0
+PEG.US,D,19870519,000000,2.50592,2.52465,2.37874,2.37874,622665.77597997,0
+PEG.US,D,19870520,000000,2.39824,2.48661,2.39162,2.42976,725133.25560961,0
+PEG.US,D,19870521,000000,2.46136,2.49939,2.46136,2.47422,611631.60531983,0
+PEG.US,D,19870522,000000,2.49939,2.53743,2.48037,2.53148,1028421.2058478,0
+PEG.US,D,19870526,000000,2.53743,2.61399,2.53743,2.60716,718826.69700243,0
+PEG.US,D,19870527,000000,2.60716,2.60716,2.5819,2.58824,582002.77575872,0
+PEG.US,D,19870528,000000,2.60716,2.62608,2.56288,2.61399,784403.21821146,0
+PEG.US,D,19870529,000000,2.62608,2.63282,2.60043,2.61399,454623.82572122,0
+PEG.US,D,19870601,000000,2.56913,2.62608,2.56288,2.56913,1169042.8011414,0
+PEG.US,D,19870602,000000,2.5819,2.60716,2.53743,2.56913,1289470.2851804,0
+PEG.US,D,19870603,000000,2.56288,2.63282,2.56288,2.62608,525561.58818485,0
+PEG.US,D,19870604,000000,2.60716,2.64531,2.60043,2.64531,204934.95925928,0
+PEG.US,D,19870605,000000,2.64531,2.64531,2.5819,2.58824,338598.93681459,0
+PEG.US,D,19870608,000000,2.56913,2.64531,2.56288,2.64531,316537.7725241,0
+PEG.US,D,19870609,000000,2.63282,2.64531,2.62608,2.64531,230154.01665823,0
+PEG.US,D,19870610,000000,2.63282,2.68967,2.63282,2.67037,898534.396543,0
+PEG.US,D,19870611,000000,2.677,2.677,2.65154,2.67037,268925.35688431,0
+PEG.US,D,19870612,000000,2.68967,2.74683,2.68967,2.72791,631182.85976307,0
+PEG.US,D,19870615,000000,2.72791,2.72791,2.677,2.72137,765172.87952893,0
+PEG.US,D,19870616,000000,2.71523,2.72137,2.68967,2.72137,301089.72854192,0
+PEG.US,D,19870617,000000,2.72791,2.72791,2.68967,2.71523,328516.23524687,0
+PEG.US,D,19870618,000000,2.72137,2.72791,2.68967,2.72137,368872.673767,0
+PEG.US,D,19870619,000000,2.72137,2.72137,2.68967,2.72137,774630.15421477,0
+PEG.US,D,19870622,000000,2.72137,2.72791,2.69592,2.72137,457778.64295976,0
+PEG.US,D,19870623,000000,2.72137,2.72137,2.677,2.677,1619562.3911116,0
+PEG.US,D,19870624,000000,2.677,2.68967,2.64531,2.67037,284064.78858544,0
+PEG.US,D,19870625,000000,2.67037,2.68967,2.66422,2.68967,953075.72180194,0
+PEG.US,D,19870626,000000,2.67037,2.677,2.64531,2.66422,226996.12354976,0
+PEG.US,D,19870629,000000,2.64531,2.66422,2.62608,2.66422,806151.66906102,0
+PEG.US,D,19870630,000000,2.66422,2.66422,2.60043,2.62608,430663.82440578,0
+PEG.US,D,19870701,000000,2.64531,2.64531,2.60716,2.61399,344596.88314071,0
+PEG.US,D,19870702,000000,2.61399,2.63282,2.60716,2.62608,590510.63193209,0
+PEG.US,D,19870706,000000,2.63282,2.64531,2.60043,2.60716,545110.79204815,0
+PEG.US,D,19870707,000000,2.60716,2.62608,2.60716,2.61399,1241239.6196886,0
+PEG.US,D,19870708,000000,2.61399,2.61399,2.53743,2.58824,441697.99506592,0
+PEG.US,D,19870709,000000,2.56288,2.60043,2.56288,2.56288,569700.32140534,0
+PEG.US,D,19870710,000000,2.56288,2.62608,2.55634,2.62608,382430.08304399,0
+PEG.US,D,19870713,000000,2.61399,2.61399,2.5819,2.60716,315588.35401162,0
+PEG.US,D,19870714,000000,2.60716,2.62608,2.58824,2.60716,271136.9073502,0
+PEG.US,D,19870715,000000,2.56913,2.60043,2.56913,2.5819,490248.55102852,0
+PEG.US,D,19870716,000000,2.5819,2.58824,2.56913,2.56913,401343.60712572,0
+PEG.US,D,19870717,000000,2.56913,2.60043,2.56913,2.58824,412060.96318505,0
+PEG.US,D,19870720,000000,2.56288,2.5819,2.56288,2.56913,142189.26365817,0
+PEG.US,D,19870721,000000,2.58824,2.61399,2.56288,2.5819,403869.92161248,0
+PEG.US,D,19870722,000000,2.5819,2.58824,2.55634,2.55634,245916.82466128,0
+PEG.US,D,19870723,000000,2.5819,2.58824,2.54396,2.56288,349326.54577361,0
+PEG.US,D,19870724,000000,2.56288,2.56913,2.53743,2.55634,925958.85266801,0
+PEG.US,D,19870727,000000,2.5819,2.58824,2.52465,2.5819,267036.77275905,0
+PEG.US,D,19870728,000000,2.5819,2.5819,2.53743,2.56288,789449.69544519,0
+PEG.US,D,19870729,000000,2.55634,2.55634,2.52465,2.55634,561189.38936206,0
+PEG.US,D,19870730,000000,2.53743,2.56288,2.52465,2.53743,2208818.06812,0
+PEG.US,D,19870731,000000,2.53743,2.53743,2.51207,2.52465,588932.71066783,0
+PEG.US,D,19870803,000000,2.49939,2.52465,2.48661,2.48661,1007935.9122416,0
+PEG.US,D,19870804,000000,2.48661,2.51207,2.47422,2.48661,1114179.5348318,0
+PEG.US,D,19870805,000000,2.49939,2.53743,2.48661,2.52465,599341.4544461,0
+PEG.US,D,19870806,000000,2.53743,2.5819,2.51207,2.5819,817508.80606179,0
+PEG.US,D,19870807,000000,2.55634,2.58824,2.53743,2.58824,474805.63349618,0
+PEG.US,D,19870810,000000,2.58824,2.69592,2.56288,2.69592,1868004.5049696,0
+PEG.US,D,19870811,000000,2.72137,2.74683,2.69592,2.73416,1147594.7602531,0
+PEG.US,D,19870812,000000,2.74683,2.74683,2.7085,2.73416,1127741.0452687,0
+PEG.US,D,19870813,000000,2.73416,2.823,2.72137,2.823,1532238.4443431,0
+PEG.US,D,19870814,000000,2.75922,2.823,2.74683,2.78488,1943667.8289064,0
+PEG.US,D,19870817,000000,2.77219,2.78488,2.73416,2.75922,1268666.1263935,0
+PEG.US,D,19870818,000000,2.75922,2.75922,2.677,2.7085,1717620.0985791,0
+PEG.US,D,19870819,000000,2.677,2.72137,2.65154,2.72137,733648.28881277,0
+PEG.US,D,19870820,000000,2.72137,2.74683,2.69592,2.73416,869528.94328382,0
+PEG.US,D,19870821,000000,2.73416,2.73416,2.69592,2.72137,753508.15553707,0
+PEG.US,D,19870824,000000,2.69592,2.7085,2.65154,2.69592,488992.57081493,0
+PEG.US,D,19870825,000000,2.72137,2.72137,2.677,2.72137,624874.25057594,0
+PEG.US,D,19870826,000000,2.69592,2.72137,2.67037,2.69592,2204713.8323691,0
+PEG.US,D,19870827,000000,2.7085,2.7085,2.67037,2.677,1304294.9528607,0
+PEG.US,D,19870828,000000,2.677,2.677,2.60716,2.61399,1639746.2494665,0
+PEG.US,D,19870831,000000,2.61399,2.65154,2.55634,2.65154,24935090.012905,0
+PEG.US,D,19870901,000000,2.58824,2.65154,2.58824,2.58824,3562609.919586,0
+PEG.US,D,19870902,000000,2.60716,2.7085,2.57527,2.61399,2322949.2464516,0
+PEG.US,D,19870903,000000,2.61399,2.65154,2.60716,2.64531,983970.78447634,0
+PEG.US,D,19870904,000000,2.62608,2.65154,2.61399,2.62608,1459723.7859052,0
+PEG.US,D,19870908,000000,2.61399,2.62608,2.54991,2.60716,987759.23091653,0
+PEG.US,D,19870909,000000,2.60716,2.61399,2.57527,2.58824,1049230.4910846,0
+PEG.US,D,19870910,000000,2.60716,2.61399,2.54991,2.56288,576638.45863421,0
+PEG.US,D,19870911,000000,2.57527,2.60716,2.56288,2.60716,328516.23524687,0
+PEG.US,D,19870914,000000,2.62608,2.62608,2.53743,2.60716,529658.64690609,0
+PEG.US,D,19870915,000000,2.56288,2.57527,2.51207,2.53743,958435.93776656,0
+PEG.US,D,19870916,000000,2.48661,2.57527,2.48661,2.53743,1058064.3894685,0
+PEG.US,D,19870917,000000,2.53743,2.53743,2.48661,2.52465,617303.50943542,0
+PEG.US,D,19870918,000000,2.52465,2.53743,2.51207,2.53743,1079188.4387261,0
+PEG.US,D,19870921,000000,2.53743,2.54991,2.51207,2.51207,705902.91692705,0
+PEG.US,D,19870922,000000,2.53743,2.56288,2.52465,2.56288,1014556.2095797,0
+PEG.US,D,19870923,000000,2.56288,2.60716,2.54991,2.58824,798902.86897114,0
+PEG.US,D,19870924,000000,2.58824,2.60716,2.56288,2.56288,993747.94963292,0
+PEG.US,D,19870925,000000,2.56288,2.58824,2.53743,2.56288,1047344.9828292,0
+PEG.US,D,19870928,000000,2.58824,2.60716,2.53743,2.54991,2197784.9227499,0
+PEG.US,D,19870929,000000,2.60716,2.61399,2.60716,2.60716,2467025.0436551,0
+PEG.US,D,19870930,000000,2.57527,2.62608,2.57527,2.61399,2097841.7070271,0
+PEG.US,D,19871001,000000,2.62608,2.69592,2.60716,2.68343,693289.79971269,0
+PEG.US,D,19871002,000000,2.65154,2.7085,2.64531,2.69592,2000421.7299211,0
+PEG.US,D,19871005,000000,2.68343,2.68343,2.65154,2.68343,911769.86476932,0
+PEG.US,D,19871006,000000,2.65154,2.68343,2.64531,2.65154,908621.1992706,0
+PEG.US,D,19871007,000000,2.64531,2.69592,2.64531,2.68343,956543.25248142,0
+PEG.US,D,19871008,000000,2.67037,2.7085,2.65154,2.69592,925019.68705524,0
+PEG.US,D,19871009,000000,2.69592,2.72137,2.69592,2.7085,1214750.2280165,0
+PEG.US,D,19871012,000000,2.69592,2.7085,2.68343,2.68343,564344.20660062,0
+PEG.US,D,19871013,000000,2.7085,2.78488,2.69592,2.77863,4003996.2265009,0
+PEG.US,D,19871014,000000,2.73416,2.82914,2.7085,2.74683,2364559.6146054,0
+PEG.US,D,19871015,000000,2.67037,2.74683,2.64531,2.68343,1089908.8706554,0
+PEG.US,D,19871016,000000,2.67037,2.68343,2.54991,2.54991,1367666.0753437,0
+PEG.US,D,19871019,000000,2.49939,2.49939,2.11228,2.15705,2790183.1135173,0
+PEG.US,D,19871020,000000,2.53743,2.58824,2.22035,2.32813,2932686.1159064,0
+PEG.US,D,19871021,000000,2.37874,2.73416,2.37874,2.57527,1938935.0904036,0
+PEG.US,D,19871022,000000,2.46136,2.61399,2.42976,2.52465,1697126.6026531,0
+PEG.US,D,19871023,000000,2.51207,2.58824,2.48661,2.52465,2996370.9771203,0
+PEG.US,D,19871026,000000,2.49939,2.51207,2.42976,2.44233,792286.67279293,0
+PEG.US,D,19871027,000000,2.44233,2.53743,2.44233,2.48661,787242.24613917,0
+PEG.US,D,19871028,000000,2.44233,2.56288,2.44233,2.46136,586408.446761,0
+PEG.US,D,19871029,000000,2.48661,2.51207,2.47422,2.48661,887180.33541213,0
+PEG.US,D,19871030,000000,2.48661,2.62608,2.42976,2.48661,1646361.4203548,0
+PEG.US,D,19871102,000000,2.52465,2.53743,2.49939,2.51207,1461616.4711902,0
+PEG.US,D,19871103,000000,2.48661,2.53743,2.46136,2.53743,982710.70310287,0
+PEG.US,D,19871104,000000,2.51207,2.56288,2.48661,2.54991,807420.97804422,0
+PEG.US,D,19871105,000000,2.54991,2.65154,2.51207,2.62608,1105039.0747467,0
+PEG.US,D,19871106,000000,2.65154,2.7085,2.61399,2.68343,880562.08865399,0
+PEG.US,D,19871109,000000,2.61399,2.64531,2.60716,2.60716,809938.06492125,0
+PEG.US,D,19871110,000000,2.58824,2.62608,2.54991,2.58824,706219.73152787,0
+PEG.US,D,19871111,000000,2.62608,2.62608,2.60716,2.61399,545426.581359,0
+PEG.US,D,19871112,000000,2.62608,2.67037,2.58824,2.60716,438230.46438644,0
+PEG.US,D,19871113,000000,2.58824,2.60716,2.54991,2.56288,698961.70382827,0
+PEG.US,D,19871116,000000,2.61399,2.61399,2.53743,2.56288,403237.31770082,0
+PEG.US,D,19871117,000000,2.58824,2.58824,2.53743,2.56288,1243446.0437046,0
+PEG.US,D,19871118,000000,2.57527,2.64531,2.53743,2.62608,769275.0647,0
+PEG.US,D,19871119,000000,2.62608,2.62608,2.52465,2.57527,712206.39966433,0
+PEG.US,D,19871120,000000,2.54991,2.58824,2.51207,2.57527,1044817.6430525,0
+PEG.US,D,19871123,000000,2.58824,2.58824,2.54991,2.56288,397245.52311452,0
+PEG.US,D,19871124,000000,2.57527,2.61399,2.57527,2.57527,6761069.651008,0
+PEG.US,D,19871125,000000,2.56288,2.58824,2.51207,2.54991,1478953.0992977,0
+PEG.US,D,19871127,000000,2.54991,2.56288,2.52465,2.54991,693289.79971269,0
+PEG.US,D,19871130,000000,2.52465,2.52465,2.4043,2.47422,12007559.426831,0
+PEG.US,D,19871201,000000,2.47422,2.49939,2.44233,2.46136,1095578.7241911,0
+PEG.US,D,19871202,000000,2.46136,2.47422,2.42976,2.46136,3472435.6666999,0
+PEG.US,D,19871203,000000,2.47422,2.47422,2.39162,2.42976,2192739.4708062,0
+PEG.US,D,19871204,000000,2.4043,2.44233,2.37874,2.42976,1531289.0258305,0
+PEG.US,D,19871207,000000,2.46136,2.47422,2.42976,2.46136,427195.26843633,0
+PEG.US,D,19871208,000000,2.46136,2.47422,2.44233,2.47422,578218.43047843,0
+PEG.US,D,19871209,000000,2.46136,2.47422,2.41697,2.44233,742785.67302789,0
+PEG.US,D,19871210,000000,2.36606,2.42976,2.35348,2.41697,610682.18680735,0
+PEG.US,D,19871211,000000,2.39162,2.41697,2.37874,2.41697,673427.88240846,0
+PEG.US,D,19871214,000000,2.39162,2.46136,2.39162,2.44233,579162.72254105,0
+PEG.US,D,19871215,000000,2.48661,2.51207,2.42976,2.47422,618884.50656957,0
+PEG.US,D,19871216,000000,2.47422,2.48661,2.36606,2.41697,1989383.4581011,0
+PEG.US,D,19871217,000000,2.44233,2.44233,2.37874,2.37874,1783197.6450781,0
+PEG.US,D,19871218,000000,2.47422,2.51207,2.41697,2.51207,1932001.0543345,0
+PEG.US,D,19871221,000000,2.48661,2.52465,2.42976,2.44233,1729911.2747428,0
+PEG.US,D,19871222,000000,2.42976,2.52465,2.4043,2.44233,1541063.1151171,0
+PEG.US,D,19871223,000000,2.46136,2.52465,2.46136,2.52465,1329509.9090998,0
+PEG.US,D,19871224,000000,2.54991,2.58824,2.53743,2.56288,664915.9250752,0
+PEG.US,D,19871228,000000,2.5819,2.5819,2.51207,2.54991,1315958.6515625,0
+PEG.US,D,19871229,000000,2.54991,2.56288,2.52465,2.53743,416793.70168785,0
+PEG.US,D,19871230,000000,2.54991,2.5819,2.54991,2.56288,526509.98140736,0
+PEG.US,D,19871231,000000,2.56288,2.58824,2.54991,2.5819,1535700.8485727,0
+PEG.US,D,19880104,000000,2.5819,2.67037,2.5819,2.66422,995954.37364896,0
+PEG.US,D,19880105,000000,2.71523,2.71523,2.66422,2.68967,842415.1500198,0
+PEG.US,D,19880106,000000,2.67037,2.68967,2.61984,2.67037,465030.51891954,0
+PEG.US,D,19880107,000000,2.67037,2.72791,2.63282,2.71523,790391.93692786,0
+PEG.US,D,19880108,000000,2.68967,2.69592,2.58824,2.61984,998791.35099672,0
+PEG.US,D,19880111,000000,2.64531,2.66422,2.61984,2.64531,922489.27140859,0
+PEG.US,D,19880112,000000,2.67037,2.67037,2.56288,2.60716,651356.46521827,0
+PEG.US,D,19880113,000000,2.60716,2.63282,2.53743,2.5819,497186.68825739,0
+PEG.US,D,19880114,000000,2.60716,2.60716,2.54991,2.56288,341127.3018813,0
+PEG.US,D,19880115,000000,2.61984,2.63282,2.5819,2.60716,1652671.0548319,0
+PEG.US,D,19880118,000000,2.60716,2.61984,2.5819,2.60716,342073.64452386,0
+PEG.US,D,19880119,000000,2.60716,2.64531,2.56288,2.58824,1086433.1376562,0
+PEG.US,D,19880120,000000,2.61984,2.61984,2.5819,2.58824,1419371.4485448,0
+PEG.US,D,19880121,000000,2.61984,2.61984,2.58824,2.58824,515160.02143638,0
+PEG.US,D,19880122,000000,2.58824,2.68967,2.58824,2.68967,886868.64726117,0
+PEG.US,D,19880125,000000,2.69592,2.74049,2.67037,2.71523,1143189.0892509,0
+PEG.US,D,19880126,000000,2.69592,2.72791,2.67037,2.68967,647573.14522794,0
+PEG.US,D,19880127,000000,2.71523,2.74049,2.67037,2.71523,789134.93142431,0
+PEG.US,D,19880128,000000,2.72791,2.77219,2.69592,2.77219,785353.66201391,0
+PEG.US,D,19880129,000000,2.75336,2.90542,2.74049,2.90542,3247334.2790153,0
+PEG.US,D,19880201,000000,2.90542,2.90542,2.83569,2.86114,1763643.314765,0
+PEG.US,D,19880202,000000,2.84787,2.84787,2.77863,2.823,1018655.3188809,0
+PEG.US,D,19880203,000000,2.79755,2.823,2.74049,2.79755,1243131.2796837,0
+PEG.US,D,19880204,000000,2.77219,2.8037,2.75336,2.77863,415216.80571357,0
+PEG.US,D,19880205,000000,2.8037,2.83569,2.77863,2.77863,312121.84862211,0
+PEG.US,D,19880208,000000,2.77863,2.79755,2.75336,2.79755,223845.4074711,0
+PEG.US,D,19880209,000000,2.77863,2.8037,2.75336,2.8037,949291.37652163,0
+PEG.US,D,19880210,000000,2.823,2.83569,2.77219,2.79755,1500081.2497152,0
+PEG.US,D,19880211,000000,2.79755,2.79755,2.75336,2.75336,965687.81372633,0
+PEG.US,D,19880212,000000,2.77219,2.77863,2.67037,2.71523,884348.48451422,0
+PEG.US,D,19880216,000000,2.69592,2.69592,2.60716,2.64531,1219481.9412293,0
+PEG.US,D,19880217,000000,2.66422,2.69592,2.64531,2.67037,1184175.0558128,0
+PEG.US,D,19880218,000000,2.67037,2.67037,2.63282,2.66422,414273.5389409,0
+PEG.US,D,19880219,000000,2.66422,2.68967,2.61984,2.68967,1022118.7484005,0
+PEG.US,D,19880222,000000,2.68967,2.75336,2.66422,2.74049,1574168.7029675,0
+PEG.US,D,19880223,000000,2.69592,2.71523,2.64531,2.68967,1797068.793086,0
+PEG.US,D,19880224,000000,2.67037,2.68967,2.64531,2.66422,962849.81108861,0
+PEG.US,D,19880225,000000,2.67037,2.68967,2.60716,2.64531,1155168.5772636,0
+PEG.US,D,19880226,000000,2.64531,2.64531,2.60716,2.63282,339552.45648695,0
+PEG.US,D,19880229,000000,2.63282,2.66422,2.63282,2.66422,126586976.07815,0
+PEG.US,D,19880301,000000,2.66422,2.70236,2.61399,2.67037,15107022.285172,0
+PEG.US,D,19880302,000000,2.66422,2.71523,2.66422,2.68967,3436494.1267919,0
+PEG.US,D,19880303,000000,2.68967,2.72791,2.67037,2.72791,1697757.1559849,0
+PEG.US,D,19880304,000000,2.70236,2.72791,2.70236,2.72791,511378.75202599,0
+PEG.US,D,19880307,000000,2.70236,2.71523,2.66422,2.68967,744359.49313227,0
+PEG.US,D,19880308,000000,2.70236,2.70236,2.64531,2.64531,794809.91140979,0
+PEG.US,D,19880309,000000,2.64531,2.64531,2.58824,2.60716,970100.66175842,0
+PEG.US,D,19880310,000000,2.60716,2.60716,2.51207,2.53743,1168406.0960698,0
+PEG.US,D,19880311,000000,2.53743,2.60716,2.53743,2.60716,653564.93981425,0
+PEG.US,D,19880314,000000,2.60716,2.64531,2.58824,2.63282,725133.25560961,0
+PEG.US,D,19880315,000000,2.61399,2.66422,2.61399,2.66422,1203402.3186254,0
+PEG.US,D,19880316,000000,2.66422,2.66422,2.63282,2.64531,436024.0403704,0
+PEG.US,D,19880317,000000,2.67037,2.68967,2.63282,2.66422,1057119.0721158,0
+PEG.US,D,19880318,000000,2.67037,2.68967,2.66422,2.67037,1244707.150368,0
+PEG.US,D,19880321,000000,2.66422,2.66422,2.56288,2.58824,666808.61036034,0
+PEG.US,D,19880322,000000,2.60716,2.60716,2.56288,2.58824,280907.92076695,0
+PEG.US,D,19880323,000000,2.60716,2.60716,2.56288,2.56288,1218223.9104357,0
+PEG.US,D,19880324,000000,2.56288,2.57527,2.54991,2.54991,1349694.7927447,0
+PEG.US,D,19880325,000000,2.56288,2.56288,2.54991,2.56288,642526.66799424,0
+PEG.US,D,19880328,000000,2.54991,2.57527,2.53743,2.56288,557715.70694277,0
+PEG.US,D,19880329,000000,2.56288,2.58824,2.56288,2.57527,939523.4389748,0
+PEG.US,D,19880330,000000,2.57527,2.58824,2.57527,2.57527,528720.50658328,0
+PEG.US,D,19880331,000000,2.57527,2.58824,2.56288,2.56288,484578.69749288,0
+PEG.US,D,19880404,000000,2.54991,2.56288,2.53743,2.54991,960327.59776172,0
+PEG.US,D,19880405,000000,2.54991,2.57527,2.54991,2.57527,742469.88371705,0
+PEG.US,D,19880406,000000,2.56288,2.60716,2.54991,2.58824,1070043.8774812,0
+PEG.US,D,19880407,000000,2.60716,2.61399,2.57527,2.60716,1092739.6962633,0
+PEG.US,D,19880408,000000,2.60716,2.64531,2.58824,2.63282,873310.21269421,0
+PEG.US,D,19880411,000000,2.60716,2.63282,2.60716,2.61399,937627.67781975,0
+PEG.US,D,19880412,000000,2.60716,2.63282,2.58824,2.63282,725133.25560961,0
+PEG.US,D,19880413,000000,2.61399,2.63282,2.58824,2.60716,635591.60663527,0
+PEG.US,D,19880414,000000,2.54991,2.58824,2.51207,2.51207,935107.51507281,0
+PEG.US,D,19880415,000000,2.51207,2.51207,2.44233,2.48037,2863641.0387279,0
+PEG.US,D,19880418,000000,2.48037,2.51207,2.46779,2.46779,674056.38516023,0
+PEG.US,D,19880419,000000,2.48037,2.49285,2.42976,2.42976,1082969.7081366,0
+PEG.US,D,19880420,000000,2.45492,2.49285,2.42976,2.45492,3152750.2539671,0
+PEG.US,D,19880421,000000,2.46779,2.51207,2.46779,2.49285,647573.14522794,0
+PEG.US,D,19880422,000000,2.49285,2.64531,2.48037,2.56288,921233.291195,0
+PEG.US,D,19880425,000000,2.54991,2.57527,2.49285,2.51207,443274.8910402,0
+PEG.US,D,19880426,000000,2.48037,2.52465,2.48037,2.49285,711576.87162259,0
+PEG.US,D,19880427,000000,2.53743,2.56288,2.51207,2.52465,632125.10124575,0
+PEG.US,D,19880428,000000,2.52465,2.52465,2.49285,2.49285,518626.52682589,0
+PEG.US,D,19880429,000000,2.51207,2.52465,2.48037,2.51207,605328.12258255,0
+PEG.US,D,19880502,000000,2.52465,2.53743,2.48037,2.53743,779671.50499863,0
+PEG.US,D,19880503,000000,2.52465,2.56288,2.52465,2.54991,801428.15816795,0
+PEG.US,D,19880504,000000,2.56288,2.56288,2.49285,2.52465,542906.41861205,0
+PEG.US,D,19880505,000000,2.51207,2.52465,2.45492,2.49285,1258891.0118169,0
+PEG.US,D,19880506,000000,2.52465,2.54991,2.48037,2.51207,1525930.8604458,0
+PEG.US,D,19880509,000000,2.49285,2.49285,2.46779,2.48037,477960.45073473,0
+PEG.US,D,19880510,000000,2.48037,2.49285,2.46779,2.46779,509796.72960185,0
+PEG.US,D,19880511,000000,2.46779,2.48037,2.45492,2.46779,516734.86683073,0
+PEG.US,D,19880512,000000,2.46779,2.49285,2.46779,2.46779,533128.22816551,0
+PEG.US,D,19880513,000000,2.48037,2.49285,2.46779,2.48037,745622.65037565,0
+PEG.US,D,19880516,000000,2.49285,2.51207,2.48037,2.51207,778731.31409589,0
+PEG.US,D,19880517,000000,2.51207,2.53743,2.45492,2.45492,791029.66728938,0
+PEG.US,D,19880518,000000,2.46779,2.48037,2.42976,2.45492,773370.0728413,0
+PEG.US,D,19880519,000000,2.46779,2.48037,2.45492,2.48037,784403.21821146,0
+PEG.US,D,19880520,000000,2.46779,2.51207,2.45492,2.51207,859444.19113616,0
+PEG.US,D,19880523,000000,2.52465,2.53743,2.48037,2.51207,399458.09887038,0
+PEG.US,D,19880524,000000,2.51207,2.52465,2.49285,2.52465,557715.70694277,0
+PEG.US,D,19880525,000000,2.51207,2.53743,2.49285,2.49285,523670.95347966,0
+PEG.US,D,19880526,000000,2.48037,2.52465,2.48037,2.49285,768644.51136829,0
+PEG.US,D,19880527,000000,2.49285,2.53743,2.49285,2.53743,1928540.7006849,0
+PEG.US,D,19880531,000000,2.53743,2.63282,2.52465,2.63282,115915544.80717,0
+PEG.US,D,19880601,000000,2.64531,2.68967,2.64531,2.68967,22102976.640763,0
+PEG.US,D,19880602,000000,2.64531,2.68967,2.64531,2.68967,3720243.1260665,0
+PEG.US,D,19880603,000000,2.67037,2.72791,2.67037,2.71523,1046709.3030477,0
+PEG.US,D,19880606,000000,2.71523,2.72791,2.70236,2.70236,2358566.7947292,0
+PEG.US,D,19880607,000000,2.70236,2.70236,2.64531,2.66422,1372392.6621066,0
+PEG.US,D,19880608,000000,2.66422,2.71523,2.66422,2.70236,1192370.1985452,0
+PEG.US,D,19880609,000000,2.67037,2.72791,2.67037,2.68967,1277804.5358986,0
+PEG.US,D,19880610,000000,2.70236,2.71523,2.68967,2.71523,703065.93957931,0
+PEG.US,D,19880613,000000,2.68967,2.72791,2.67037,2.71523,2508009.9849271,0
+PEG.US,D,19880614,000000,2.75922,2.8037,2.70236,2.74683,1226729.7160292,0
+PEG.US,D,19880615,000000,2.72791,2.77219,2.72791,2.77219,1419053.608654,0
+PEG.US,D,19880616,000000,2.75922,2.75922,2.67037,2.70236,493407.46942694,0
+PEG.US,D,19880617,000000,2.74683,2.74683,2.70236,2.72791,1958801.1088677,0
+PEG.US,D,19880620,000000,2.71523,2.72791,2.68967,2.70236,465030.51891954,0
+PEG.US,D,19880621,000000,2.70236,2.74683,2.70236,2.74683,607534.54659859,0
+PEG.US,D,19880622,000000,2.8037,2.81686,2.74683,2.78488,1265196.5451341,0
+PEG.US,D,19880623,000000,2.8037,2.8037,2.75922,2.78488,229199.47169589,0
+PEG.US,D,19880624,000000,2.78488,2.78488,2.74683,2.75922,560555.76016043,0
+PEG.US,D,19880627,000000,2.77219,2.77219,2.66422,2.70236,775577.52214731,0
+PEG.US,D,19880628,000000,2.72791,2.74683,2.70236,2.74683,1726448.8705131,0
+PEG.US,D,19880629,000000,2.74683,2.74683,2.68967,2.72791,733017.73548105,0
+PEG.US,D,19880630,000000,2.71523,2.77219,2.71523,2.75922,553934.43753237,0
+PEG.US,D,19880701,000000,2.78488,2.78488,2.71523,2.75922,847460.60196354,0
+PEG.US,D,19880705,000000,2.72791,2.78488,2.71523,2.78488,935730.89137474,0
+PEG.US,D,19880706,000000,2.77219,2.78488,2.64531,2.64531,970100.66175842,0
+PEG.US,D,19880707,000000,2.67037,2.72791,2.66422,2.71523,878355.66463795,0
+PEG.US,D,19880708,000000,2.68967,2.72791,2.64531,2.64531,702118.57164676,0
+PEG.US,D,19880711,000000,2.64531,2.67037,2.61399,2.63282,740264.48499097,0
+PEG.US,D,19880712,000000,2.63282,2.64531,2.53743,2.57527,1223898.8904212,0
+PEG.US,D,19880713,000000,2.57527,2.63282,2.56288,2.63282,2122748.050985,0
+PEG.US,D,19880714,000000,2.61399,2.63282,2.58824,2.61399,552046.87869708,0
+PEG.US,D,19880715,000000,2.60716,2.63282,2.57527,2.60716,973883.98174874,0
+PEG.US,D,19880718,000000,2.60716,2.60716,2.51841,2.54396,557405.04408177,0
+PEG.US,D,19880719,000000,2.57527,2.58824,2.56288,2.58824,599341.4544461,0
+PEG.US,D,19880720,000000,2.61399,2.63282,2.60716,2.63282,469758.1309725,0
+PEG.US,D,19880721,000000,2.61399,2.61399,2.56288,2.57527,961902.44315606,0
+PEG.US,D,19880722,000000,2.58824,2.58824,2.53743,2.54396,831692.66751063,0
+PEG.US,D,19880725,000000,2.54396,2.57527,2.54396,2.57527,559292.60291705,0
+PEG.US,D,19880726,000000,2.56288,2.63282,2.56288,2.63282,791341.35544034,0
+PEG.US,D,19880727,000000,2.61399,2.63282,2.58824,2.60716,453366.82021766,0
+PEG.US,D,19880728,000000,2.60716,2.61399,2.57527,2.60716,360988.19389556,0
+PEG.US,D,19880729,000000,2.60716,2.67037,2.58824,2.66422,610059.83579539,0
+PEG.US,D,19880801,000000,2.63282,2.66422,2.63282,2.66422,357201.79803532,0
+PEG.US,D,19880802,000000,2.70236,2.70236,2.63282,2.64531,507273.490985,0
+PEG.US,D,19880803,000000,2.63282,2.67037,2.61399,2.66422,519885.58290939,0
+PEG.US,D,19880804,000000,2.67037,2.67037,2.63282,2.64531,334509.05512314,0
+PEG.US,D,19880805,000000,2.61399,2.64531,2.61399,2.63282,228258.25550318,0
+PEG.US,D,19880808,000000,2.63282,2.64531,2.60716,2.60716,382108.14199333,0
+PEG.US,D,19880809,000000,2.61399,2.61399,2.51841,2.57527,1466974.6365749,0
+PEG.US,D,19880810,000000,2.57527,2.57527,2.53743,2.56288,365403.09250758,0
+PEG.US,D,19880811,000000,2.54396,2.58824,2.54396,2.58824,600917.32513042,0
+PEG.US,D,19880812,000000,2.58824,2.58824,2.54396,2.57527,383370.27394674,0
+PEG.US,D,19880815,000000,2.56288,2.57527,2.54396,2.54396,323159.09515216,0
+PEG.US,D,19880816,000000,2.53743,2.60716,2.51841,2.58824,886552.85795032,0
+PEG.US,D,19880817,000000,2.57527,2.61399,2.56288,2.60716,1265828.1237557,0
+PEG.US,D,19880818,000000,2.61399,2.63282,2.60716,2.60716,858175.90744292,0
+PEG.US,D,19880819,000000,2.60716,2.63282,2.60716,2.63282,640636.03328904,0
+PEG.US,D,19880822,000000,2.61399,2.64531,2.60716,2.63282,930376.82714994,0
+PEG.US,D,19880823,000000,2.63282,2.64531,2.61399,2.63282,445797.10436709,0
+PEG.US,D,19880824,000000,2.63282,2.66422,2.63282,2.66422,645368.77179184,0
+PEG.US,D,19880825,000000,2.63282,2.64531,2.61399,2.64531,758870.42208163,0
+PEG.US,D,19880826,000000,2.64531,2.64531,2.58824,2.61399,1168406.0960698,0
+PEG.US,D,19880829,000000,2.61399,2.61399,2.57527,2.60716,1207186.6639056,0
+PEG.US,D,19880830,000000,2.60716,2.60716,2.56288,2.60716,2019021.5152719,0
+PEG.US,D,19880831,000000,2.61399,2.61399,2.58824,2.60716,21568272.541912,0
+PEG.US,D,19880901,000000,2.60716,2.68967,2.53148,2.56288,4451686.0161532,0
+PEG.US,D,19880902,000000,2.58824,2.61399,2.57527,2.61399,2848826.6239473,0
+PEG.US,D,19880906,000000,2.61399,2.61399,2.57527,2.60716,1451839.3060336,0
+PEG.US,D,19880907,000000,2.63282,2.63282,2.60716,2.61399,733648.28881277,0
+PEG.US,D,19880908,000000,2.61399,2.63282,2.60716,2.63282,504760.50526784,0
+PEG.US,D,19880909,000000,2.63282,2.64531,2.60716,2.64531,1459093.2325733,0
+PEG.US,D,19880912,000000,2.64531,2.66422,2.58824,2.58824,814987.61802488,0
+PEG.US,D,19880913,000000,2.58824,2.64531,2.58824,2.64531,1082334.0283549,0
+PEG.US,D,19880914,000000,2.64531,2.677,2.64531,2.66422,1172828.1717117,0
+PEG.US,D,19880915,000000,2.63282,2.66422,2.63282,2.63282,439493.62162982,0
+PEG.US,D,19880916,000000,2.63282,2.677,2.63282,2.677,1184802.5332747,0
+PEG.US,D,19880919,000000,2.66422,2.677,2.61399,2.64531,1008247.6003926,0
+PEG.US,D,19880920,000000,2.64531,2.66422,2.64531,2.66422,217853.61288479,0
+PEG.US,D,19880921,000000,2.66422,2.677,2.64531,2.66422,346488.54313588,0
+PEG.US,D,19880922,000000,2.66422,2.677,2.64531,2.66422,222902.14069844,0
+PEG.US,D,19880923,000000,2.63282,2.68967,2.63282,2.677,750351.28771858,0
+PEG.US,D,19880926,000000,2.677,2.70236,2.66422,2.68967,927224.06049133,0
+PEG.US,D,19880927,000000,2.70236,2.73416,2.68967,2.73416,510750.24927421,0
+PEG.US,D,19880928,000000,2.72137,2.73416,2.70236,2.72137,404499.44965424,0
+PEG.US,D,19880929,000000,2.73416,2.79131,2.72137,2.79131,995636.53375817,0
+PEG.US,D,19880930,000000,2.77863,2.83569,2.77863,2.8037,1215069.0931972,0
+PEG.US,D,19881003,000000,2.79131,2.823,2.79131,2.79131,614153.81864671,0
+PEG.US,D,19881004,000000,2.8037,2.823,2.79131,2.8037,701799.70646601,0
+PEG.US,D,19881005,000000,2.8037,2.823,2.79131,2.823,702747.07439854,0
+PEG.US,D,19881006,000000,2.83569,2.83569,2.823,2.83569,697707.77419462,0
+PEG.US,D,19881007,000000,2.86114,2.92454,2.84787,2.90542,3364925.8109965,0
+PEG.US,D,19881010,000000,2.89264,2.90542,2.84787,2.86114,536287.14656395,0
+PEG.US,D,19881011,000000,2.84787,2.88006,2.83569,2.86114,275864.51940315,0
+PEG.US,D,19881012,000000,2.83569,2.84787,2.8037,2.84787,866688.89006615,0
+PEG.US,D,19881013,000000,2.83569,2.88006,2.83569,2.84787,803007.10472218,0
+PEG.US,D,19881014,000000,2.86114,2.86114,2.8037,2.83569,653879.70383512,0
+PEG.US,D,19881017,000000,2.83569,2.84787,2.823,2.84787,303924.65530974,0
+PEG.US,D,19881018,000000,2.86114,2.88006,2.823,2.88006,738061.13684485,0
+PEG.US,D,19881019,000000,2.89264,2.90542,2.83569,2.86114,543223.23321287,0
+PEG.US,D,19881020,000000,2.83569,2.88006,2.83569,2.88006,792917.22612467,0
+PEG.US,D,19881021,000000,2.88006,2.89264,2.823,2.89264,1299566.3155177,0
+PEG.US,D,19881024,000000,2.88006,2.88006,2.83569,2.83569,611631.60531983,0
+PEG.US,D,19881025,000000,2.84787,2.86114,2.83569,2.84787,683520.83687588,0
+PEG.US,D,19881026,000000,2.83569,2.84787,2.823,2.84787,302034.02060454,0
+PEG.US,D,19881027,000000,2.83569,2.84787,2.823,2.83569,1024325.1724165,0
+PEG.US,D,19881028,000000,2.84787,2.86114,2.83569,2.86114,374862.41777336,0
+PEG.US,D,19881031,000000,2.84787,2.86114,2.83569,2.86114,419628.62845568,0
+PEG.US,D,19881101,000000,2.84787,2.86114,2.83569,2.86114,1242180.8358812,0
+PEG.US,D,19881102,000000,2.84787,2.88006,2.83569,2.88006,710943.24242095,0
+PEG.US,D,19881103,000000,2.88006,2.90542,2.86114,2.90542,720400.5171068,0
+PEG.US,D,19881104,000000,2.88006,2.89264,2.83569,2.84787,1243131.2796837,0
+PEG.US,D,19881107,000000,2.86114,2.86114,2.8037,2.823,516106.36407894,0
+PEG.US,D,19881108,000000,2.84787,2.86114,2.83569,2.84787,210291.07406402,0
+PEG.US,D,19881109,000000,2.823,2.84787,2.823,2.83569,498136.10676987,0
+PEG.US,D,19881110,000000,2.83569,2.84787,2.823,2.823,321895.93790878,0
+PEG.US,D,19881111,000000,2.83569,2.83569,2.76625,2.76625,727656.49422646,0
+PEG.US,D,19881114,000000,2.79131,2.823,2.77863,2.79131,491510.68298193,0
+PEG.US,D,19881115,000000,2.79131,2.83569,2.79131,2.823,398510.73093785,0
+PEG.US,D,19881116,000000,2.823,2.823,2.79131,2.8037,854080.89930164,0
+PEG.US,D,19881117,000000,2.823,2.83569,2.8037,2.83569,423418.10018583,0
+PEG.US,D,19881118,000000,2.83569,2.83569,2.8037,2.8037,1689242.1227817,0
+PEG.US,D,19881121,000000,2.83569,2.83569,2.8037,2.83569,448006.60425304,0
+PEG.US,D,19881122,000000,2.83569,2.83569,2.8037,2.83569,422149.81649259,0
+PEG.US,D,19881123,000000,2.823,2.86114,2.823,2.84787,418684.33639305,0
+PEG.US,D,19881125,000000,2.823,2.83569,2.8037,2.823,237401.79145812,0
+PEG.US,D,19881128,000000,2.83569,2.84787,2.8037,2.83569,733648.28881277,0
+PEG.US,D,19881129,000000,2.823,2.86114,2.8037,2.83569,1811887.3090263,0
+PEG.US,D,19881130,000000,2.84787,2.88006,2.83569,2.88006,2117701.5737514,0
+PEG.US,D,19881201,000000,2.86114,2.89264,2.84787,2.86114,1989383.4581011,0
+PEG.US,D,19881202,000000,2.84787,2.86114,2.823,2.83569,3735060.6167169,0
+PEG.US,D,19881205,000000,2.83569,2.84787,2.823,2.84787,4069884.4358609,0
+PEG.US,D,19881206,000000,2.84787,2.86114,2.823,2.86114,1615468.4082603,0
+PEG.US,D,19881207,000000,2.86114,2.89264,2.86114,2.89264,789449.69544519,0
+PEG.US,D,19881208,000000,2.88006,2.90542,2.84787,2.84787,1431660.5741285,0
+PEG.US,D,19881209,000000,2.84787,2.86114,2.83569,2.84787,705271.33830537,0
+PEG.US,D,19881212,000000,2.86114,2.88006,2.84787,2.84787,1303348.6102181,0
+PEG.US,D,19881213,000000,2.84787,2.86114,2.83569,2.83569,1466024.1927725,0
+PEG.US,D,19881214,000000,2.83569,2.84787,2.823,2.83569,1737795.7546143,0
+PEG.US,D,19881215,000000,2.83569,2.84787,2.83569,2.83569,387784.14726878,0
+PEG.US,D,19881216,000000,2.86114,2.86114,2.83569,2.86114,2355732.8932513,0
+PEG.US,D,19881219,000000,2.84787,2.88006,2.83569,2.88006,564970.65877245,0
+PEG.US,D,19881220,000000,2.86114,2.89264,2.86114,2.86114,487727.36299161,0
+PEG.US,D,19881221,000000,2.86114,2.88006,2.83569,2.84787,383059.61108575,0
+PEG.US,D,19881222,000000,2.84787,2.89264,2.83569,2.88006,2012712.9060847,0
+PEG.US,D,19881223,000000,2.88006,2.90542,2.86114,2.89264,743424.42867938,0
+PEG.US,D,19881227,000000,2.89264,2.92454,2.86114,2.86114,453366.82021766,0
+PEG.US,D,19881228,000000,2.88006,2.90542,2.88006,2.89264,730491.42099428,0
+PEG.US,D,19881229,000000,2.90542,2.92454,2.88006,2.89264,512319.9682187,0
+PEG.US,D,19881230,000000,2.90542,2.92454,2.88006,2.88006,870473.23534645,0
+PEG.US,D,19890103,000000,2.88006,2.89264,2.84787,2.84787,437915.70036556,0
+PEG.US,D,19890104,000000,2.86114,2.89264,2.84787,2.89264,681308.26112002,0
+PEG.US,D,19890105,000000,2.88006,2.88006,2.86114,2.86114,284064.78858544,0
+PEG.US,D,19890106,000000,2.89264,2.89264,2.83569,2.84787,1086433.1376562,0
+PEG.US,D,19890109,000000,2.86114,2.86114,2.83569,2.84787,419316.94030471,0
+PEG.US,D,19890110,000000,2.84787,2.86114,2.83569,2.83569,488045.20288239,0
+PEG.US,D,19890111,000000,2.84787,2.84787,2.83569,2.84787,246228.51281225,0
+PEG.US,D,19890112,000000,2.84787,2.84787,2.83569,2.84787,806478.73656154,0
+PEG.US,D,19890113,000000,2.83569,2.84787,2.823,2.83569,367293.72721278,0
+PEG.US,D,19890116,000000,2.83569,2.83569,2.8037,2.8037,413638.88444931,0
+PEG.US,D,19890117,000000,2.823,2.83569,2.8037,2.823,569391.70912429,0
+PEG.US,D,19890118,000000,2.823,2.86114,2.8037,2.86114,577582.75069684,0
+PEG.US,D,19890119,000000,2.84787,2.86114,2.83569,2.84787,680680.78365821,0
+PEG.US,D,19890120,000000,2.83569,2.84787,2.823,2.83569,817196.09262086,0
+PEG.US,D,19890123,000000,2.823,2.84787,2.823,2.83569,558040.72386333,0
+PEG.US,D,19890124,000000,2.84787,2.88006,2.823,2.84787,1771529.8452163,0
+PEG.US,D,19890125,000000,2.84787,2.86114,2.84787,2.84787,708740.9195648,0
+PEG.US,D,19890126,000000,2.84787,2.86114,2.83569,2.84787,440123.14967157,0
+PEG.US,D,19890127,000000,2.86114,2.88006,2.84787,2.86114,590827.4465329,0
+PEG.US,D,19890130,000000,2.88006,2.89264,2.86114,2.89264,452421.50286506,0
+PEG.US,D,19890131,000000,2.89264,2.92454,2.88006,2.92454,552681.53318869,0
+PEG.US,D,19890201,000000,2.90542,2.92454,2.88006,2.88006,330725.73513281,0
+PEG.US,D,19890202,000000,2.89264,2.89264,2.86114,2.86114,476382.52947048,0
+PEG.US,D,19890203,000000,2.88006,2.90542,2.88006,2.88006,303924.65530974,0
+PEG.US,D,19890206,000000,2.88006,2.89264,2.88006,2.89264,287526.1675251,0
+PEG.US,D,19890207,000000,2.88006,2.89264,2.84787,2.89264,1604750.026911,0
+PEG.US,D,19890208,000000,2.88006,2.89264,2.86114,2.86114,582308.31216986,0
+PEG.US,D,19890209,000000,2.86114,2.89264,2.823,2.83569,1257632.9810234,0
+PEG.US,D,19890210,000000,2.823,2.83569,2.8037,2.8037,627713.27850364,0
+PEG.US,D,19890213,000000,2.8037,2.83569,2.79131,2.83569,503178.48284371,0
+PEG.US,D,19890214,000000,2.84787,2.86114,2.8037,2.823,661760.08254668,0
+PEG.US,D,19890215,000000,2.83569,2.83569,2.823,2.823,771789.07570714,0
+PEG.US,D,19890216,000000,2.83569,2.83569,2.823,2.823,568757.05463269,0
+PEG.US,D,19890217,000000,2.823,2.84787,2.823,2.83569,587359.91585342,0
+PEG.US,D,19890221,000000,2.823,2.83569,2.823,2.823,482683.96162781,0
+PEG.US,D,19890222,000000,2.83569,2.83569,2.77863,2.77863,796074.09394315,0
+PEG.US,D,19890223,000000,2.77863,2.8037,2.75922,2.8037,1599703.5496773,0
+PEG.US,D,19890224,000000,2.8037,2.8037,2.75922,2.77863,760760.03149685,0
+PEG.US,D,19890227,000000,2.79131,2.8037,2.75922,2.77863,876149.24062191,0
+PEG.US,D,19890228,000000,2.77863,2.8037,2.77863,2.8037,2424777.9704298,0
+PEG.US,D,19890301,000000,2.8037,2.83569,2.77863,2.79131,6339231.5226663,0
+PEG.US,D,19890302,000000,2.77863,2.8037,2.77863,2.8037,3752404.4218541,0
+PEG.US,D,19890303,000000,2.79131,2.8037,2.77863,2.79131,345543.22578328,0
+PEG.US,D,19890306,000000,2.79131,2.8037,2.77863,2.8037,1181336.0278851,0
+PEG.US,D,19890307,000000,2.8037,2.8037,2.76625,2.77863,581051.3066663,0
+PEG.US,D,19890308,000000,2.76625,2.79131,2.76625,2.77863,1233667.853258,0
+PEG.US,D,19890309,000000,2.79131,2.79131,2.76625,2.77863,477006.93106236,0
+PEG.US,D,19890310,000000,2.77863,2.77863,2.76625,2.76625,385262.95923187,0
+PEG.US,D,19890313,000000,2.77863,2.8037,2.76625,2.79131,564024.31612988,0
+PEG.US,D,19890314,000000,2.8037,2.823,2.79131,2.823,1168093.382629,0
+PEG.US,D,19890315,000000,2.823,2.83569,2.79131,2.83569,1670014.8599692,0
+PEG.US,D,19890316,000000,2.83569,2.88006,2.823,2.88006,1727393.1625757,0
+PEG.US,D,19890317,000000,2.83569,2.86748,2.823,2.8548,1787608.4425302,0
+PEG.US,D,19890320,000000,2.8548,2.86748,2.83569,2.8548,1375546.4540552,0
+PEG.US,D,19890321,000000,2.86748,2.88006,2.8548,2.8548,704641.81026361,0
+PEG.US,D,19890322,000000,2.8548,2.88006,2.8548,2.88006,406390.08435943,0
+PEG.US,D,19890323,000000,2.86748,2.89888,2.86748,2.88006,835794.85268171,0
+PEG.US,D,19890327,000000,2.88006,2.89888,2.88006,2.89888,675003.75309278,0
+PEG.US,D,19890328,000000,2.89888,2.93097,2.89888,2.91157,1151069.4679625,0
+PEG.US,D,19890329,000000,2.91157,2.93097,2.89888,2.91157,610059.83579539,0
+PEG.US,D,19890330,000000,2.89888,2.91157,2.89888,2.89888,417109.4909987,0
+PEG.US,D,19890331,000000,2.91157,2.93731,2.89888,2.93731,936045.65539561,0
+PEG.US,D,19890403,000000,2.93097,2.96872,2.93097,2.95624,866688.89006615,0
+PEG.US,D,19890404,000000,2.93731,2.95624,2.93097,2.93097,697381.73198407,0
+PEG.US,D,19890405,000000,2.93097,2.95624,2.93097,2.93097,447372.97505141,0
+PEG.US,D,19890406,000000,2.93097,2.93731,2.91157,2.93731,452104.68826425,0
+PEG.US,D,19890407,000000,2.93097,2.93731,2.91157,2.93731,429407.84419219,0
+PEG.US,D,19890410,000000,2.93097,2.93097,2.89888,2.91157,280283.51917505,0
+PEG.US,D,19890411,000000,2.91157,2.93097,2.89888,2.91157,257582.57394311,0
+PEG.US,D,19890412,000000,2.93097,2.93097,2.91157,2.91157,194211.45146014,0
+PEG.US,D,19890413,000000,2.89888,2.93097,2.89888,2.89888,472597.1589002,0
+PEG.US,D,19890414,000000,2.91157,2.93097,2.89888,2.93097,1220114.545141,0
+PEG.US,D,19890417,000000,2.93097,2.93731,2.89888,2.93731,1100935.8642857,0
+PEG.US,D,19890418,000000,2.95624,2.96872,2.93731,2.93731,1167150.1158563,0
+PEG.US,D,19890419,000000,2.95624,2.95624,2.93731,2.95624,474486.76831543,0
+PEG.US,D,19890420,000000,2.93731,2.96872,2.91157,2.93731,561189.38936206,0
+PEG.US,D,19890421,000000,2.93097,2.95624,2.93097,2.93731,610373.57452629,0
+PEG.US,D,19890424,000000,2.93097,2.95624,2.91157,2.93731,231411.02216178,0
+PEG.US,D,19890425,000000,2.93097,2.93731,2.91157,2.91157,285638.60868981,0
+PEG.US,D,19890426,000000,2.93097,2.93097,2.91157,2.93097,335767.08591668,0
+PEG.US,D,19890427,000000,2.89888,2.95624,2.89888,2.93731,701488.01831505,0
+PEG.US,D,19890428,000000,2.93731,2.95624,2.93731,2.93731,269244.22206506,0
+PEG.US,D,19890501,000000,2.93731,2.96872,2.93097,2.96872,884032.69520338,0
+PEG.US,D,19890502,000000,2.96872,2.96872,2.95624,2.95624,697074.14499299,0
+PEG.US,D,19890503,000000,2.95624,2.96872,2.95624,2.96872,275547.70480233,0
+PEG.US,D,19890504,000000,2.95624,2.96872,2.93731,2.96872,227944.51677227,0
+PEG.US,D,19890505,000000,2.96872,2.98794,2.95624,2.96872,632442.94113655,0
+PEG.US,D,19890508,000000,2.95624,2.96872,2.93097,2.93731,359103.71093019,0
+PEG.US,D,19890509,000000,2.93731,2.93731,2.91157,2.93097,387471.43382786,0
+PEG.US,D,19890510,000000,2.93097,2.95624,2.93097,2.93731,561821.99327373,0
+PEG.US,D,19890511,000000,2.95624,2.98794,2.95624,2.96872,931326.24566242,0
+PEG.US,D,19890512,000000,3.06411,3.09571,3.03212,3.09571,3038623.1767954,0
+PEG.US,D,19890515,000000,3.09571,3.14009,3.07688,3.14009,932267.46185513,0
+PEG.US,D,19890516,000000,3.12087,3.14009,3.10214,3.14009,1188586.8785549,0
+PEG.US,D,19890517,000000,3.12087,3.15306,3.12087,3.14009,1214750.2280165,0
+PEG.US,D,19890518,000000,3.14009,3.15306,3.12087,3.14009,1288845.8835886,0
+PEG.US,D,19890519,000000,3.14009,3.15306,3.12087,3.15306,743106.5887886,0
+PEG.US,D,19890522,000000,3.19715,3.21011,3.17832,3.19715,1149494.6225681,0
+PEG.US,D,19890523,000000,3.15306,3.17832,3.15306,3.16564,594293.95192242,0
+PEG.US,D,19890524,000000,3.17832,3.17832,3.14009,3.15306,934156.04598039,0
+PEG.US,D,19890525,000000,3.14009,3.15306,3.09571,3.09571,627396.46390283,0
+PEG.US,D,19890526,000000,3.09571,3.12087,3.09571,3.12087,685095.68227022,0
+PEG.US,D,19890530,000000,3.12087,3.15306,3.06411,3.07688,791029.66728938,0
+PEG.US,D,19890531,000000,3.09571,3.14009,3.09571,3.12087,3762808.0391825,0
+PEG.US,D,19890601,000000,3.10858,3.14009,3.09571,3.12087,4929326.5764171,0
+PEG.US,D,19890602,000000,3.14009,3.17168,3.14009,3.15306,3891127.1801228,0
+PEG.US,D,19890605,000000,3.15306,3.21607,3.15306,3.15306,662077.92243747,0
+PEG.US,D,19890606,000000,3.17168,3.19715,3.14009,3.18437,1396358.8151619,0
+PEG.US,D,19890607,000000,3.17168,3.21607,3.17168,3.18437,548263.55870676,0
+PEG.US,D,19890608,000000,3.17168,3.19715,3.17168,3.18437,557405.04408177,0
+PEG.US,D,19890609,000000,3.17168,3.19715,3.17168,3.18437,494979.23895139,0
+PEG.US,D,19890612,000000,3.17168,3.18437,3.15306,3.18437,428457.40038974,0
+PEG.US,D,19890613,000000,3.18437,3.19715,3.12087,3.15306,425623.49891189,0
+PEG.US,D,19890614,000000,3.18437,3.21607,3.17168,3.19715,507594.40674569,0
+PEG.US,D,19890615,000000,3.19715,3.19715,3.14009,3.15306,500655.24422684,0
+PEG.US,D,19890616,000000,3.09571,3.21607,3.09571,3.18437,2004517.7633524,0
+PEG.US,D,19890619,000000,3.19715,3.22884,3.18437,3.21607,842100.38599892,0
+PEG.US,D,19890620,000000,3.21607,3.22884,3.19715,3.21607,557405.04408177,0
+PEG.US,D,19890621,000000,3.19715,3.21607,3.18437,3.19715,1120802.9080398,0
+PEG.US,D,19890622,000000,3.19715,3.22884,3.18437,3.22884,498450.87079075,0
+PEG.US,D,19890623,000000,3.24796,3.36851,3.22884,3.30521,1538541.9270802,0
+PEG.US,D,19890626,000000,3.35554,3.36851,3.30521,3.32414,988384.65779838,0
+PEG.US,D,19890627,000000,3.32414,3.36851,3.30521,3.33691,1343386.1835575,0
+PEG.US,D,19890628,000000,3.32414,3.33691,3.30521,3.33691,1704689.141474,0
+PEG.US,D,19890629,000000,3.35554,3.35554,3.29214,3.29214,637805.2076811,0
+PEG.US,D,19890630,000000,3.29214,3.32414,3.24796,3.29214,579472.36011207,0
+PEG.US,D,19890703,000000,3.27965,3.30521,3.27965,3.29214,202409.67006249,0
+PEG.US,D,19890705,000000,3.27965,3.29214,3.26102,3.29214,334189.16465242,0
+PEG.US,D,19890706,000000,3.29214,3.29214,3.24796,3.26102,917765.76051552,0
+PEG.US,D,19890707,000000,3.27965,3.30521,3.24796,3.30521,1158638.158523,0
+PEG.US,D,19890710,000000,3.29214,3.35554,3.29214,3.32414,851559.71126471,0
+PEG.US,D,19890711,000000,3.33691,3.36851,3.32414,3.35554,592721.15710801,0
+PEG.US,D,19890712,000000,3.35554,3.35554,3.30521,3.33691,691717.00489828,0
+PEG.US,D,19890713,000000,3.35554,3.35554,3.33691,3.35554,1064050.032315,0
+PEG.US,D,19890714,000000,3.35554,3.41298,3.32414,3.41298,644107.66512841,0
+PEG.US,D,19890717,000000,3.38129,3.40002,3.36851,3.38129,296353.9141692,0
+PEG.US,D,19890718,000000,3.36851,3.38129,3.30521,3.32414,894749.02597273,0
+PEG.US,D,19890719,000000,3.35554,3.36851,3.33691,3.36851,3964583.0547534,0
+PEG.US,D,19890720,000000,3.35554,3.36851,3.32414,3.32414,357518.61263614,0
+PEG.US,D,19890721,000000,3.29214,3.33691,3.29214,3.32414,533128.22816551,0
+PEG.US,D,19890724,000000,3.32414,3.33691,3.30521,3.30521,688243.32247899,0
+PEG.US,D,19890725,000000,3.29214,3.30521,3.27965,3.30521,1236822.6704966,0
+PEG.US,D,19890726,000000,3.29214,3.33691,3.29214,3.33691,330089.03006127,0
+PEG.US,D,19890727,000000,3.33691,3.38129,3.33691,3.36851,307396.2871491,0
+PEG.US,D,19890728,000000,3.36851,3.40002,3.35554,3.35554,400713.053794,0
+PEG.US,D,19890731,000000,3.36851,3.44468,3.30521,3.44468,689504.42914242,0
+PEG.US,D,19890801,000000,3.43201,3.44468,3.38129,3.40002,625189.01459682,0
+PEG.US,D,19890802,000000,3.38129,3.41298,3.35554,3.41298,801428.15816795,0
+PEG.US,D,19890803,000000,3.41298,3.43201,3.40002,3.41298,376121.47385687,0
+PEG.US,D,19890804,000000,3.40002,3.43201,3.40002,3.43201,1033785.5229723,0
+PEG.US,D,19890807,000000,3.43201,3.48916,3.41298,3.48916,640636.03328904,0
+PEG.US,D,19890808,000000,3.47005,3.48916,3.44468,3.46361,653564.93981425,0
+PEG.US,D,19890809,000000,3.46361,3.47005,3.40002,3.41298,653252.22637332,0
+PEG.US,D,19890810,000000,3.38129,3.44468,3.38129,3.43201,524304.58268129,0
+PEG.US,D,19890811,000000,3.46361,3.46361,3.33691,3.36851,875520.73787012,0
+PEG.US,D,19890814,000000,3.35554,3.36851,3.30521,3.32414,472597.1589002,0
+PEG.US,D,19890815,000000,3.33691,3.33691,3.30521,3.33691,599023.6145553,0
+PEG.US,D,19890816,000000,3.33691,3.36851,3.32414,3.36851,338294.42569342,0
+PEG.US,D,19890817,000000,3.35554,3.36851,3.32414,3.32414,370763.3084722,0
+PEG.US,D,19890818,000000,3.32414,3.35554,3.30521,3.35554,453366.82021766,0
+PEG.US,D,19890821,000000,3.33691,3.35554,3.26102,3.29214,531554.40806113,0
+PEG.US,D,19890822,000000,3.27965,3.29214,3.26102,3.27965,294468.40591385,0
+PEG.US,D,19890823,000000,3.29214,3.32414,3.26102,3.32414,2255156.0483268,0
+PEG.US,D,19890824,000000,3.32414,3.38129,3.32414,3.38129,1163995.2986177,0
+PEG.US,D,19890825,000000,3.36851,3.40002,3.33691,3.36851,960955.07522354,0
+PEG.US,D,19890828,000000,3.36851,3.38129,3.32414,3.38129,482369.19760693,0
+PEG.US,D,19890829,000000,3.35554,3.38129,3.33691,3.35554,401343.60712572,0
+PEG.US,D,19890830,000000,3.33691,3.36851,3.32414,3.32414,537858.91608838,0
+PEG.US,D,19890831,000000,3.32414,3.36851,3.32414,3.32414,610059.83579539,0
+PEG.US,D,19890901,000000,3.32414,3.35554,3.30521,3.35554,410174.42963973,0
+PEG.US,D,19890905,000000,3.33691,3.35554,3.30521,3.30521,1599385.7097865,0
+PEG.US,D,19890906,000000,3.30521,3.30521,3.26102,3.27965,2291735.3185964,0
+PEG.US,D,19890907,000000,3.27965,3.30521,3.27965,3.29214,941412.02310004,0
+PEG.US,D,19890908,000000,3.29214,3.32414,3.24796,3.30521,457466.9548088,0
+PEG.US,D,19890911,000000,3.29214,3.33691,3.29214,3.32414,407962.87917384,0
+PEG.US,D,19890912,000000,3.32414,3.33691,3.29214,3.30521,539436.83735264,0
+PEG.US,D,19890913,000000,3.30521,3.32414,3.26102,3.27965,450523.69113008,0
+PEG.US,D,19890914,000000,3.27965,3.29214,3.26102,3.26102,1495663.2752332,0
+PEG.US,D,19890915,000000,3.24796,3.27965,3.22884,3.27965,1150749.5774917,0
+PEG.US,D,19890918,000000,3.27965,3.32414,3.26102,3.30521,583573.51999319,0
+PEG.US,D,19890919,000000,3.30521,3.30521,3.29214,3.29214,331669.00190548,0
+PEG.US,D,19890920,000000,3.29214,3.30521,3.27965,3.30521,3072039.4275068,0
+PEG.US,D,19890921,000000,3.30521,3.33691,3.29214,3.30521,1469492.7487419,0
+PEG.US,D,19890922,000000,3.30521,3.33691,3.30521,3.32414,921233.291195,0
+PEG.US,D,19890925,000000,3.32414,3.33691,3.30521,3.33691,1602542.577605,0
+PEG.US,D,19890926,000000,3.32414,3.35554,3.32414,3.32414,1718250.6519109,0
+PEG.US,D,19890927,000000,3.30521,3.33691,3.30521,3.30521,670905.66908157,0
+PEG.US,D,19890928,000000,3.30521,3.32414,3.30521,3.32414,520206.49867008,0
+PEG.US,D,19890929,000000,3.30521,3.33691,3.29214,3.32414,609110.41728291,0
+PEG.US,D,19891002,000000,3.32414,3.35554,3.30521,3.33691,575380.42784069,0
+PEG.US,D,19891003,000000,3.33691,3.35554,3.32414,3.35554,547317.2160642,0
+PEG.US,D,19891004,000000,3.35554,3.35554,3.32414,3.32414,508534.59764843,0
+PEG.US,D,19891005,000000,3.33691,3.33691,3.32414,3.33691,320629.70479548,0
+PEG.US,D,19891006,000000,3.35554,3.36851,3.32414,3.35554,363830.29769318,0
+PEG.US,D,19891009,000000,3.35554,3.35554,3.32414,3.33691,378954.35004475,0
+PEG.US,D,19891010,000000,3.33691,3.35554,3.32414,3.35554,1240921.7797978,0
+PEG.US,D,19891011,000000,3.33691,3.35554,3.32414,3.35554,293520.01269135,0
+PEG.US,D,19891012,000000,3.35554,3.35554,3.32414,3.35554,734273.71569464,0
+PEG.US,D,19891013,000000,3.33691,3.35554,3.24796,3.27965,1758288.2252502,0
+PEG.US,D,19891016,000000,3.29214,3.32414,3.24796,3.30521,1344334.57678,0
+PEG.US,D,19891017,000000,3.30521,3.32414,3.26102,3.30521,598707.82524447,0
+PEG.US,D,19891018,000000,3.30521,3.30521,3.27965,3.27965,600279.5947689,0
+PEG.US,D,19891019,000000,3.27965,3.33691,3.27965,3.30521,684460.00248866,0
+PEG.US,D,19891020,000000,3.30521,3.35554,3.30521,3.33691,468181.23499821,0
+PEG.US,D,19891023,000000,3.36851,3.36851,3.29214,3.30521,619200.29588043,0
+PEG.US,D,19891024,000000,3.29214,3.33691,3.24796,3.33691,1085180.2333124,0
+PEG.US,D,19891025,000000,3.29214,3.33691,3.29214,3.32414,220378.90208158,0
+PEG.US,D,19891026,000000,3.30521,3.35554,3.29214,3.33691,414587.27767181,0
+PEG.US,D,19891027,000000,3.32414,3.36851,3.30521,3.33691,1590558.9884324,0
+PEG.US,D,19891030,000000,3.35554,3.36851,3.33691,3.35554,1167776.5680282,0
+PEG.US,D,19891031,000000,3.36851,3.43201,3.36851,3.40002,1412427.1595761,0
+PEG.US,D,19891101,000000,3.43201,3.48281,3.40002,3.48281,594293.95192242,0
+PEG.US,D,19891102,000000,3.46361,3.48281,3.46361,3.48281,640952.84788985,0
+PEG.US,D,19891103,000000,3.46361,3.49501,3.44468,3.49501,576322.66932338,0
+PEG.US,D,19891106,000000,3.49501,3.49501,3.43201,3.44468,1059324.4708419,0
+PEG.US,D,19891107,000000,3.44468,3.49501,3.43201,3.48281,542906.41861205,0
+PEG.US,D,19891108,000000,3.46361,3.51442,3.46361,3.49501,1542009.4577597,0
+PEG.US,D,19891109,000000,3.49501,3.51442,3.48281,3.48281,1245021.9143889,0
+PEG.US,D,19891110,000000,3.48281,3.49501,3.48281,3.49501,265772.5902257,0
+PEG.US,D,19891113,000000,3.49501,3.49501,3.46361,3.49501,658927.20635881,0
+PEG.US,D,19891114,000000,3.49501,3.49501,3.48281,3.49501,554885.90662479,0
+PEG.US,D,19891115,000000,3.49501,3.49501,3.48281,3.49501,426886.65615527,0
+PEG.US,D,19891116,000000,3.49501,3.51442,3.48281,3.51442,813408.67147065,0
+PEG.US,D,19891117,000000,3.49501,3.51442,3.46361,3.49501,955595.88454888,0
+PEG.US,D,19891120,000000,3.48281,3.49501,3.46361,3.49501,694549.88108617,0
+PEG.US,D,19891121,000000,3.48281,3.49501,3.48281,3.48281,875201.87268937,0
+PEG.US,D,19891122,000000,3.48281,3.49501,3.46361,3.46361,720400.5171068,0
+PEG.US,D,19891124,000000,3.46361,3.48281,3.44468,3.48281,880562.08865399,0
+PEG.US,D,19891127,000000,3.46361,3.49501,3.44468,3.48281,1112605.7147275,0
+PEG.US,D,19891128,000000,3.48281,3.51442,3.46361,3.48281,599972.00777781,0
+PEG.US,D,19891129,000000,3.48281,3.49501,3.48281,3.49501,451472.08435258,0
+PEG.US,D,19891130,000000,3.49501,3.51442,3.48281,3.51442,1700906.8467736,0
+PEG.US,D,19891201,000000,3.49501,3.55889,3.49501,3.55889,4243917.1554159,0
+PEG.US,D,19891204,000000,3.55889,3.55889,3.51442,3.527,2104460.9790752,0
+PEG.US,D,19891205,000000,3.53959,3.55889,3.527,3.55889,818761.71040547,0
+PEG.US,D,19891206,000000,3.55889,3.55889,3.51442,3.527,916187.83925126,0
+PEG.US,D,19891207,000000,3.51442,3.53959,3.49501,3.49501,832957.87533395,0
+PEG.US,D,19891208,000000,3.51442,3.53959,3.51442,3.53959,343651.56578812,0
+PEG.US,D,19891211,000000,3.53959,3.53959,3.51442,3.527,731752.52765773,0
+PEG.US,D,19891212,000000,3.527,3.60318,3.527,3.5904,2178231.6177266,0
+PEG.US,D,19891213,000000,3.57148,3.64131,3.57148,3.64131,1825756.4064544,0
+PEG.US,D,19891214,000000,3.62238,3.65399,3.60318,3.62238,1074142.9867824,0
+PEG.US,D,19891215,000000,3.65399,3.65399,3.57148,3.62238,2854187.8652019,0
+PEG.US,D,19891218,000000,3.62238,3.64131,3.55889,3.5904,403237.31770082,0
+PEG.US,D,19891219,000000,3.57148,3.60318,3.527,3.5904,1812517.8623582,0
+PEG.US,D,19891220,000000,3.62238,3.62238,3.57148,3.57148,462507.28030269,0
+PEG.US,D,19891221,000000,3.60318,3.62238,3.5904,3.60318,814351.93824331,0
+PEG.US,D,19891222,000000,3.5904,3.64131,3.5904,3.64131,830437.71258701,0
+PEG.US,D,19891226,000000,3.62238,3.65399,3.62238,3.64131,174030.66897514,0
+PEG.US,D,19891227,000000,3.65399,3.67311,3.64131,3.65399,380222.63373798,0
+PEG.US,D,19891228,000000,3.67311,3.73651,3.65399,3.72372,891593.18344421,0
+PEG.US,D,19891229,000000,3.72372,3.72372,3.69212,3.72372,725763.80894132,0
+PEG.US,D,19900102,000000,3.72372,3.78088,3.67311,3.78088,708740.9195648,0
+PEG.US,D,19900103,000000,3.72372,3.72372,3.65399,3.69212,715356.09045303,0
+PEG.US,D,19900104,000000,3.67311,3.69212,3.5904,3.62238,415533.62031439,0
+PEG.US,D,19900105,000000,3.5904,3.64131,3.51442,3.527,492774.86551529,0
+PEG.US,D,19900108,000000,3.51442,3.55889,3.51442,3.55889,447372.97505141,0
+PEG.US,D,19900109,000000,3.55889,3.57148,3.527,3.527,343017.93658649,0
+PEG.US,D,19900110,000000,3.53959,3.5904,3.51442,3.57148,1531609.9415912,0
+PEG.US,D,19900111,000000,3.60318,3.60318,3.55889,3.57148,376442.38961757,0
+PEG.US,D,19900112,000000,3.55889,3.55889,3.527,3.53959,592083.42674649,0
+PEG.US,D,19900115,000000,3.527,3.53959,3.46361,3.48281,450844.60689077,0
+PEG.US,D,19900116,000000,3.44468,3.53959,3.44468,3.53959,475754.02671868,0
+PEG.US,D,19900117,000000,3.53959,3.53959,3.51442,3.51442,388419.82705037,0
+PEG.US,D,19900118,000000,3.51442,3.55889,3.48281,3.55889,630867.07045223,0
+PEG.US,D,19900119,000000,3.55889,3.55889,3.51442,3.51442,1978038.6245799,0
+PEG.US,D,19900122,000000,3.527,3.53959,3.46361,3.48281,559292.60291705,0
+PEG.US,D,19900123,000000,3.46361,3.527,3.46361,3.48281,463771.46283605,0
+PEG.US,D,19900124,000000,3.48281,3.48281,3.38129,3.48281,1241556.4342894,0
+PEG.US,D,19900125,000000,3.46361,3.46361,3.38129,3.38129,608481.91453113,0
+PEG.US,D,19900126,000000,3.38129,3.44468,3.35554,3.41298,1064050.032315,0
+PEG.US,D,19900129,000000,3.41298,3.43201,3.36851,3.38129,547944.693526,0
+PEG.US,D,19900130,000000,3.41298,3.43201,3.38129,3.41298,438864.09358807,0
+PEG.US,D,19900131,000000,3.41298,3.48281,3.41298,3.46361,851870.37412571,0
+PEG.US,D,19900201,000000,3.44468,3.48281,3.41298,3.44468,718516.03414143,0
+PEG.US,D,19900202,000000,3.41298,3.46361,3.41298,3.46361,811515.98618551,0
+PEG.US,D,19900205,000000,3.46361,3.48281,3.44468,3.46361,483631.32956034,0
+PEG.US,D,19900206,000000,3.44468,3.46361,3.40002,3.44468,436970.38301297,0
+PEG.US,D,19900207,000000,3.43201,3.49501,3.41298,3.48281,773686.88744212,0
+PEG.US,D,19900208,000000,3.46361,3.48281,3.43201,3.44468,478898.59105754,0
+PEG.US,D,19900209,000000,3.48281,3.48281,3.44468,3.48281,293834.77671222,0
+PEG.US,D,19900212,000000,3.48281,3.48281,3.41298,3.43201,926278.74313874,0
+PEG.US,D,19900213,000000,3.41298,3.49501,3.40002,3.46361,1852236.5705168,0
+PEG.US,D,19900214,000000,3.48281,3.51442,3.46361,3.49501,575692.11599165,0
+PEG.US,D,19900215,000000,3.49501,3.51442,3.48281,3.49501,248121.19809738,0
+PEG.US,D,19900216,000000,3.51442,3.527,3.49501,3.51442,723555.33434535,0
+PEG.US,D,19900220,000000,3.48281,3.49501,3.48281,3.49501,681308.26112002,0
+PEG.US,D,19900221,000000,3.46361,3.49501,3.46361,3.49501,554254.3280031,0
+PEG.US,D,19900222,000000,3.527,3.527,3.48281,3.48281,427828.89763796,0
+PEG.US,D,19900223,000000,3.49501,3.49501,3.46361,3.48281,566230.74014592,0
+PEG.US,D,19900226,000000,3.46361,3.49501,3.44468,3.49501,567497.99854918,0
+PEG.US,D,19900227,000000,3.48281,3.51442,3.48281,3.49501,810257.95539198,0
+PEG.US,D,19900228,000000,3.51442,3.527,3.48281,3.51442,1149808.3612989,0
+PEG.US,D,19900301,000000,3.51442,3.51442,3.48281,3.51442,694868.74626692,0
+PEG.US,D,19900302,000000,3.51442,3.53324,3.48281,3.51442,1462556.662093,0
+PEG.US,D,19900305,000000,3.49501,3.53324,3.48281,3.48281,638744.37329388,0
+PEG.US,D,19900306,000000,3.49501,3.53324,3.46361,3.53324,618884.50656957,0
+PEG.US,D,19900307,000000,3.49501,3.53324,3.46361,3.48281,579162.72254105,0
+PEG.US,D,19900308,000000,3.46361,3.49501,3.45102,3.49501,594293.95192242,0
+PEG.US,D,19900309,000000,3.49501,3.49501,3.43805,3.45102,750039.59956761,0
+PEG.US,D,19900312,000000,3.43805,3.43805,3.40002,3.43805,782194.74361549,0
+PEG.US,D,19900313,000000,3.41922,3.41922,3.36851,3.38129,1562189.2149547,0
+PEG.US,D,19900314,000000,3.38129,3.40002,3.36851,3.38129,614784.37197844,0
+PEG.US,D,19900315,000000,3.38129,3.38129,3.35554,3.36851,1245335.6531199,0
+PEG.US,D,19900316,000000,3.38129,3.41922,3.36851,3.40002,1002891.4855879,0
+PEG.US,D,19900319,000000,3.40002,3.41922,3.35554,3.40002,439493.62162982,0
+PEG.US,D,19900320,000000,3.40002,3.43805,3.38129,3.43805,580735.51735545,0
+PEG.US,D,19900321,000000,3.46361,3.46361,3.40002,3.40002,407962.87917384,0
+PEG.US,D,19900322,000000,3.41922,3.41922,3.30521,3.33691,890650.94196153,0
+PEG.US,D,19900323,000000,3.33691,3.36851,3.30521,3.36851,444228.41071256,0
+PEG.US,D,19900326,000000,3.36851,3.38129,3.33691,3.36851,463136.80834445,0
+PEG.US,D,19900327,000000,3.36851,3.41922,3.35554,3.41922,1078870.5988353,0
+PEG.US,D,19900328,000000,3.40002,3.41922,3.38129,3.40002,363830.29769318,0
+PEG.US,D,19900329,000000,3.38129,3.43805,3.35554,3.43805,2012399.167354,0
+PEG.US,D,19900330,000000,3.41922,3.45102,3.40002,3.43805,1046709.3030477,0
+PEG.US,D,19900402,000000,3.41922,3.43805,3.38129,3.40002,567497.99854918,0
+PEG.US,D,19900403,000000,3.38129,3.45102,3.38129,3.45102,738685.53843675,0
+PEG.US,D,19900404,000000,3.43805,3.46361,3.43805,3.43805,1175976.8372104,0
+PEG.US,D,19900405,000000,3.45102,3.45102,3.38129,3.40002,529344.90817518,0
+PEG.US,D,19900406,000000,3.40002,3.41922,3.36851,3.40002,296673.80463992,0
+PEG.US,D,19900409,000000,3.36851,3.41922,3.36851,3.36851,343963.25393908,0
+PEG.US,D,19900410,000000,3.36851,3.38129,3.35554,3.36851,511378.75202599,0
+PEG.US,D,19900411,000000,3.35554,3.40002,3.35554,3.36851,307396.2871491,0
+PEG.US,D,19900412,000000,3.36851,3.38129,3.35554,3.36851,337028.19258012,0
+PEG.US,D,19900416,000000,3.38129,3.40002,3.36851,3.40002,625818.54263857,0
+PEG.US,D,19900417,000000,3.38129,3.40002,3.36851,3.36851,556777.56661995,0
+PEG.US,D,19900418,000000,3.40002,3.40002,3.33691,3.33691,611000.02669813,0
+PEG.US,D,19900419,000000,3.33691,3.38129,3.33691,3.35554,470702.42303513,0
+PEG.US,D,19900420,000000,3.35554,3.35554,3.24162,3.27332,823814.339379,0
+PEG.US,D,19900423,000000,3.24162,3.2543,3.15901,3.24162,1277178.0837268,0
+PEG.US,D,19900424,000000,3.2225,3.2543,3.20368,3.2225,925331.3752062,0
+PEG.US,D,19900425,000000,3.20368,3.27332,3.17168,3.1911,633383.13203929,0
+PEG.US,D,19900426,000000,3.20368,3.2225,3.17168,3.1911,763278.14366384,0
+PEG.US,D,19900427,000000,3.1911,3.1911,3.15901,3.17168,647259.40649703,0
+PEG.US,D,19900430,000000,3.17168,3.1911,3.15901,3.1911,611000.02669813,0
+PEG.US,D,19900501,000000,3.1911,3.24162,3.17168,3.24162,603122.72385648,0
+PEG.US,D,19900502,000000,3.24162,3.27332,3.2225,3.27332,737427.50764322,0
+PEG.US,D,19900503,000000,3.27332,3.30521,3.2543,3.27332,376442.38961757,0
+PEG.US,D,19900504,000000,3.30521,3.32414,3.28609,3.30521,315908.24448234,0
+PEG.US,D,19900507,000000,3.28609,3.36851,3.28609,3.35554,628341.78125542,0
+PEG.US,D,19900508,000000,3.35554,3.41922,3.33691,3.41922,466287.52442311,0
+PEG.US,D,19900509,000000,3.41922,3.41922,3.36851,3.41922,584519.86263576,0
+PEG.US,D,19900510,000000,3.43805,3.46361,3.43805,3.43805,1297357.8409218,0
+PEG.US,D,19900511,000000,3.46361,3.53324,3.45102,3.51442,825388.15948338,0
+PEG.US,D,19900514,000000,3.49501,3.53324,3.46361,3.46361,529344.90817518,0
+PEG.US,D,19900515,000000,3.46361,3.48281,3.41922,3.41922,886552.85795032,0
+PEG.US,D,19900516,000000,3.41922,3.45102,3.40002,3.45102,691397.11442756,0
+PEG.US,D,19900517,000000,3.43805,3.46361,3.40002,3.40002,479854.16130983,0
+PEG.US,D,19900518,000000,3.43805,3.43805,3.40002,3.43805,702747.07439854,0
+PEG.US,D,19900521,000000,3.41922,3.45102,3.40002,3.41922,492457.0256245,0
+PEG.US,D,19900522,000000,3.43805,3.45102,3.38129,3.41922,655144.91165846,0
+PEG.US,D,19900523,000000,3.43805,3.46361,3.38129,3.46361,497506.57872813,0
+PEG.US,D,19900524,000000,3.43805,3.45102,3.38129,3.38129,720724.50873741,0
+PEG.US,D,19900525,000000,3.38129,3.40002,3.33691,3.35554,841153.01806639,0
+PEG.US,D,19900529,000000,3.35554,3.43805,3.35554,3.43805,334189.16465242,0
+PEG.US,D,19900530,000000,3.45102,3.46361,3.41922,3.45102,1438919.6271182,0
+PEG.US,D,19900531,000000,3.45102,3.46361,3.45102,3.46361,1736536.6985307,0
+PEG.US,D,19900601,000000,3.51442,3.53959,3.40646,3.43805,576638.45863421,0
+PEG.US,D,19900604,000000,3.43805,3.51442,3.40646,3.48916,657035.54636364,0
+PEG.US,D,19900605,000000,3.51442,3.51442,3.43805,3.43805,775887.15971834,0
+PEG.US,D,19900606,000000,3.47005,3.50174,3.45717,3.48916,745939.46497646,0
+PEG.US,D,19900607,000000,3.50174,3.50174,3.45717,3.48916,418998.07512395,0
+PEG.US,D,19900608,000000,3.47005,3.48916,3.43805,3.45717,554254.3280031,0
+PEG.US,D,19900611,000000,3.43805,3.51442,3.41922,3.51442,519258.10544758,0
+PEG.US,D,19900612,000000,3.48916,3.53959,3.47005,3.53959,521466.58004356,0
+PEG.US,D,19900613,000000,3.53959,3.53959,3.45717,3.48916,1358838.3286996,0
+PEG.US,D,19900614,000000,3.47005,3.48916,3.43805,3.47005,290998.82465443,0
+PEG.US,D,19900615,000000,3.43805,3.47005,3.43805,3.47005,1053964.2548774,0
+PEG.US,D,19900618,000000,3.43805,3.45717,3.41922,3.41922,581371.19713703,0
+PEG.US,D,19900619,000000,3.43805,3.47005,3.40646,3.45717,489306.30954583,0
+PEG.US,D,19900620,000000,3.45717,3.47005,3.40646,3.40646,686038.94904289,0
+PEG.US,D,19900621,000000,3.43805,3.43805,3.40646,3.43805,1443329.3992804,0
+PEG.US,D,19900622,000000,3.43805,3.45717,3.33691,3.36851,616047.52922183,0
+PEG.US,D,19900625,000000,3.36851,3.38713,3.30521,3.32414,1194580.7237211,0
+PEG.US,D,19900626,000000,3.35554,3.38713,3.33691,3.35554,1235877.353144,0
+PEG.US,D,19900627,000000,3.33691,3.43805,3.33691,3.43805,292576.74591869,0
+PEG.US,D,19900628,000000,3.36851,3.40646,3.33691,3.35554,92059.761141342,0
+PEG.US,D,19900629,000000,3.36851,3.41922,3.35554,3.41922,846829.02334184,0
+PEG.US,D,19900702,000000,3.40646,3.43805,3.38713,3.43805,401030.89368479,0
+PEG.US,D,19900703,000000,3.41922,3.43805,3.40646,3.40646,871422.65385893,0
+PEG.US,D,19900705,000000,3.40646,3.41922,3.38713,3.38713,502861.66824289,0
+PEG.US,D,19900706,000000,3.38713,3.45717,3.38713,3.41922,819400.46605695,0
+PEG.US,D,19900709,000000,3.41922,3.43805,3.38713,3.41922,516420.10280985,0
+PEG.US,D,19900710,000000,3.40646,3.43805,3.38713,3.38713,621402.61873659,0
+PEG.US,D,19900711,000000,3.38713,3.43805,3.36851,3.43805,772108.96617786,0
+PEG.US,D,19900712,000000,3.41922,3.43805,3.38713,3.43805,467236.94293559,0
+PEG.US,D,19900713,000000,3.41922,3.43805,3.38713,3.41922,420572.9205183,0
+PEG.US,D,19900716,000000,3.40646,3.41922,3.36851,3.40646,451162.44678156,0
+PEG.US,D,19900717,000000,3.38713,3.40646,3.30521,3.36851,424358.29108856,0
+PEG.US,D,19900718,000000,3.35554,3.36851,3.32414,3.35554,372654.96846736,0
+PEG.US,D,19900719,000000,3.35554,3.36851,3.28609,3.30521,672477.438606,0
+PEG.US,D,19900720,000000,3.30521,3.30521,3.2543,3.27332,657663.02382545,0
+PEG.US,D,19900723,000000,3.2543,3.27332,3.17168,3.2543,711888.55977355,0
+PEG.US,D,19900724,000000,3.2543,3.28609,3.2225,3.2543,1387845.8325388,0
+PEG.US,D,19900725,000000,3.2543,3.30521,3.24162,3.30521,986182.33494223,0
+PEG.US,D,19900726,000000,3.27332,3.28609,3.2543,3.27332,1047978.6120309,0
+PEG.US,D,19900727,000000,3.27332,3.30521,3.24162,3.27332,1097787.198787,0
+PEG.US,D,19900730,000000,3.2543,3.33691,3.24162,3.32414,2345961.8798344,0
+PEG.US,D,19900731,000000,3.32414,3.38713,3.30521,3.36851,1835216.7570102,0
+PEG.US,D,19900801,000000,3.36851,3.45717,3.35554,3.45717,1370184.1875107,0
+PEG.US,D,19900802,000000,3.40646,3.43805,3.33691,3.36851,869848.83375454,0
+PEG.US,D,19900803,000000,3.35554,3.38713,3.30521,3.38713,972308.11106442,0
+PEG.US,D,19900806,000000,3.27332,3.30521,3.2225,3.27332,500974.10940761,0
+PEG.US,D,19900807,000000,3.27332,3.28609,3.2543,3.27332,657347.23451461,0
+PEG.US,D,19900808,000000,3.2543,3.30521,3.24162,3.2543,733959.97696373,0
+PEG.US,D,19900809,000000,3.2543,3.27332,3.24162,3.24162,487417.72542059,0
+PEG.US,D,19900810,000000,3.2543,3.2543,3.20368,3.2225,1136880.4800637,0
+PEG.US,D,19900813,000000,3.20368,3.2225,3.1911,3.2225,634015.73595096,0
+PEG.US,D,19900814,000000,3.20368,3.27332,3.20368,3.2543,802061.78736958,0
+PEG.US,D,19900815,000000,3.27332,3.28609,3.2543,3.28609,721664.69964015,0
+PEG.US,D,19900816,000000,3.2543,3.27332,3.2225,3.2225,376442.38961757,0
+PEG.US,D,19900817,000000,3.20368,3.2543,3.1911,3.2543,593659.29743081,0
+PEG.US,D,19900820,000000,3.24162,3.28609,3.2225,3.24162,474486.76831543,0
+PEG.US,D,19900821,000000,3.17168,3.20368,3.10214,3.1911,106564.53835087,0
+PEG.US,D,19900822,000000,3.20368,3.2225,3.12087,3.12087,698334.22636647,0
+PEG.US,D,19900823,000000,3.10214,3.14009,3.07025,3.07025,1653300.5828737,0
+PEG.US,D,19900824,000000,3.07025,3.08908,2.98794,3.03885,1367981.8646545,0
+PEG.US,D,19900827,000000,3.07025,3.10214,3.05778,3.07025,2455676.1089741,0
+PEG.US,D,19900828,000000,3.08908,3.10214,3.05778,3.05778,1156747.5238179,0
+PEG.US,D,19900829,000000,3.07025,3.12087,3.03885,3.10214,1931373.5768728,0
+PEG.US,D,19900830,000000,3.12087,3.14009,3.03885,3.05778,946769.16319475,0
+PEG.US,D,19900831,000000,3.05778,3.14009,3.05778,3.14009,2270609.2187588,0
+PEG.US,D,19900904,000000,3.12087,3.14009,3.10858,3.14009,524934.11072304,0
+PEG.US,D,19900905,000000,3.14009,3.1911,3.12087,3.1911,958123.22432562,0
+PEG.US,D,19900906,000000,3.1911,3.21011,3.14009,3.15901,675634.30642449,0
+PEG.US,D,19900907,000000,3.14009,3.21011,3.14009,3.21011,422465.60580343,0
+PEG.US,D,19900910,000000,3.2225,3.24162,3.12087,3.21011,507906.09489666,0
+PEG.US,D,19900911,000000,3.17168,3.21011,3.15901,3.15901,474486.76831543,0
+PEG.US,D,19900912,000000,3.15901,3.15901,3.10858,3.14009,811835.87665624,0
+PEG.US,D,19900913,000000,3.14009,3.14009,3.07025,3.10858,695181.45970787,0
+PEG.US,D,19900914,000000,3.08908,3.10858,3.05778,3.08908,1012346.7096937,0
+PEG.US,D,19900917,000000,3.07025,3.08908,3.05778,3.08908,401978.26161733,0
+PEG.US,D,19900918,000000,3.08908,3.08908,3.05778,3.08908,1018655.3188809,0
+PEG.US,D,19900919,000000,3.08908,3.08908,3.05778,3.07025,677211.20239878,0
+PEG.US,D,19900920,000000,3.07025,3.07025,3.03885,3.07025,810572.71941286,0
+PEG.US,D,19900921,000000,3.12087,3.14009,3.08908,3.14009,989017.26171005,0
+PEG.US,D,19900924,000000,3.14009,3.14009,3.08908,3.08908,345543.22578328,0
+PEG.US,D,19900925,000000,3.10858,3.15901,3.10858,3.14009,541644.28665865,0
+PEG.US,D,19900926,000000,3.12087,3.14009,3.07025,3.12087,1128053.7587097,0
+PEG.US,D,19900927,000000,3.12087,3.12087,3.07025,3.12087,771789.07570714,0
+PEG.US,D,19900928,000000,3.10858,3.14009,3.08908,3.14009,526509.98140736,0
+PEG.US,D,19901001,000000,3.17168,3.24162,3.15901,3.24162,916503.6285621,0
+PEG.US,D,19901002,000000,3.2225,3.26102,3.2225,3.2225,515471.70958734,0
+PEG.US,D,19901003,000000,3.21011,3.29214,3.21011,3.24162,687928.55845811,0
+PEG.US,D,19901004,000000,3.2225,3.27965,3.2225,3.27965,878355.66463795,0
+PEG.US,D,19901005,000000,3.2225,3.29214,3.2225,3.29214,877099.68442436,0
+PEG.US,D,19901008,000000,3.31145,3.33048,3.29214,3.31145,645685.58639266,0
+PEG.US,D,19901009,000000,3.29214,3.31145,3.2225,3.24162,575380.42784069,0
+PEG.US,D,19901010,000000,3.24162,3.26102,3.1911,3.21011,938257.2058615,0
+PEG.US,D,19901011,000000,3.24162,3.24162,3.10858,3.14009,1065630.0041592,0
+PEG.US,D,19901012,000000,3.1911,3.27965,3.17168,3.26102,749093.25692504,0
+PEG.US,D,19901015,000000,3.27965,3.29214,3.2225,3.27965,1385948.0208037,0
+PEG.US,D,19901016,000000,3.27965,3.29214,3.24162,3.27965,1893542.4275494,0
+PEG.US,D,19901017,000000,3.27965,3.33048,3.26102,3.31145,998475.56168587,0
+PEG.US,D,19901018,000000,3.31145,3.34296,3.31145,3.34296,878355.66463795,0
+PEG.US,D,19901019,000000,3.36227,3.39407,3.33048,3.39407,1923177.4088504,0
+PEG.US,D,19901022,000000,3.39407,3.41298,3.38129,3.41298,597445.69329106,0
+PEG.US,D,19901023,000000,3.41298,3.44468,3.39407,3.41298,1073827.1974716,0
+PEG.US,D,19901024,000000,3.43201,3.44468,3.39407,3.43201,1536652.3176651,0
+PEG.US,D,19901025,000000,3.44468,3.48281,3.43201,3.44468,1040719.5590413,0
+PEG.US,D,19901026,000000,3.41298,3.44468,3.41298,3.41298,536913.59873578,0
+PEG.US,D,19901029,000000,3.43201,3.44468,3.38129,3.43201,774947.99410556,0
+PEG.US,D,19901030,000000,3.39407,3.44468,3.39407,3.44468,646944.64247616,0
+PEG.US,D,19901031,000000,3.44468,3.56514,3.43201,3.56514,786928.50740827,0
+PEG.US,D,19901101,000000,3.54593,3.59694,3.53324,3.57782,934793.7763419,0
+PEG.US,D,19901102,000000,3.56514,3.59694,3.54593,3.56514,1795490.8718217,0
+PEG.US,D,19901105,000000,3.57782,3.59694,3.56514,3.57782,770213.20502281,0
+PEG.US,D,19901106,000000,3.57782,3.61586,3.53324,3.56514,686667.45179466,0
+PEG.US,D,19901107,000000,3.56514,3.57782,3.46361,3.46361,1297357.8409218,0
+PEG.US,D,19901108,000000,3.46361,3.51442,3.46361,3.51442,1330777.167503,0
+PEG.US,D,19901109,000000,3.51442,3.57782,3.51442,3.57782,955910.64856976,0
+PEG.US,D,19901112,000000,3.59694,3.61586,3.57782,3.59694,1222006.205136,0
+PEG.US,D,19901113,000000,3.61586,3.61586,3.53324,3.54593,574432.03461818,0
+PEG.US,D,19901114,000000,3.56514,3.56514,3.49501,3.53324,1517731.6165535,0
+PEG.US,D,19901115,000000,3.51442,3.51442,3.44468,3.49501,891283.54587319,0
+PEG.US,D,19901116,000000,3.51442,3.54593,3.48281,3.51442,741847.53270509,0
+PEG.US,D,19901119,000000,3.51442,3.56514,3.51442,3.53324,796384.75680414,0
+PEG.US,D,19901120,000000,3.53324,3.53324,3.48281,3.49501,2031633.6071963,0
+PEG.US,D,19901121,000000,3.51442,3.51442,3.46361,3.51442,551413.24949545,0
+PEG.US,D,19901123,000000,3.51442,3.51442,3.48281,3.51442,590194.84262124,0
+PEG.US,D,19901126,000000,3.48281,3.49501,3.48281,3.49501,758235.76759002,0
+PEG.US,D,19901127,000000,3.49501,3.53324,3.48281,3.51442,869213.15397297,0
+PEG.US,D,19901128,000000,3.51442,3.56514,3.49501,3.54593,946451.32330397,0
+PEG.US,D,19901129,000000,3.54593,3.56514,3.51442,3.54593,962849.81108861,0
+PEG.US,D,19901130,000000,3.53324,3.57782,3.53324,3.57782,3692498.7794707,0
+PEG.US,D,19901203,000000,3.58406,3.58406,3.51442,3.51442,1244072.4958765,0
+PEG.US,D,19901204,000000,3.51442,3.58406,3.49501,3.58406,807732.66619519,0
+PEG.US,D,19901205,000000,3.56514,3.58406,3.54593,3.56514,713468.53161775,0
+PEG.US,D,19901206,000000,3.54593,3.60318,3.54593,3.58406,3243860.5965959,0
+PEG.US,D,19901207,000000,3.58406,3.62238,3.56514,3.60318,4842620.8795006,0
+PEG.US,D,19901210,000000,3.62238,3.62238,3.56514,3.62238,599652.1173071,0
+PEG.US,D,19901211,000000,3.62238,3.63487,3.60318,3.62238,905151.61801118,0
+PEG.US,D,19901212,000000,3.63487,3.65399,3.62238,3.63487,625189.01459682,0
+PEG.US,D,19901213,000000,3.62238,3.63487,3.62238,3.62238,315908.24448234,0
+PEG.US,D,19901214,000000,3.60318,3.63487,3.60318,3.62238,407335.40171203,0
+PEG.US,D,19901217,000000,3.62238,3.63487,3.60318,3.63487,262623.92472698,0
+PEG.US,D,19901218,000000,3.63487,3.70481,3.62238,3.69212,722925.80630359,0
+PEG.US,D,19901219,000000,3.70481,3.72372,3.67311,3.72372,1085491.9214634,0
+PEG.US,D,19901220,000000,3.70481,3.70481,3.65399,3.70481,1564395.6389708,0
+PEG.US,D,19901221,000000,3.72372,3.72372,3.69212,3.72372,1222950.4971987,0
+PEG.US,D,19901224,000000,3.69212,3.70481,3.67311,3.67311,179705.64896063,0
+PEG.US,D,19901226,000000,3.67311,3.70481,3.65399,3.69212,547317.2160642,0
+PEG.US,D,19901227,000000,3.69212,3.72372,3.67311,3.70481,851243.92195387,0
+PEG.US,D,19901228,000000,3.70481,3.70481,3.69212,3.70481,852826.96966798,0
+PEG.US,D,19901231,000000,3.70481,3.70481,3.63487,3.63487,244965.35556887,0
+PEG.US,D,19910102,000000,3.67311,3.69212,3.63487,3.65399,477960.45073473,0
+PEG.US,D,19910103,000000,3.65399,3.67311,3.65399,3.67311,435714.40279938,0
+PEG.US,D,19910104,000000,3.65399,3.67311,3.63487,3.65399,527774.16394071,0
+PEG.US,D,19910107,000000,3.65399,3.65399,3.62238,3.62238,841783.57139811,0
+PEG.US,D,19910108,000000,3.58406,3.63487,3.56514,3.63487,1039779.3681385,0
+PEG.US,D,19910109,000000,3.65399,3.65399,3.58406,3.60318,2099414.5018415,0
+PEG.US,D,19910110,000000,3.60318,3.62238,3.58406,3.60318,470073.92028334,0
+PEG.US,D,19910111,000000,3.58406,3.62238,3.58406,3.60318,1402977.0619201,0
+PEG.US,D,19910114,000000,3.56514,3.56514,3.53324,3.56514,556777.56661995,0
+PEG.US,D,19910115,000000,3.56514,3.56514,3.51442,3.53324,520206.49867008,0
+PEG.US,D,19910116,000000,3.56514,3.56514,3.53324,3.53324,646312.03856451,0
+PEG.US,D,19910117,000000,3.60318,3.65399,3.58406,3.62238,1354738.1941085,0
+PEG.US,D,19910118,000000,3.60318,3.63487,3.60318,3.62238,1009825.5216569,0
+PEG.US,D,19910121,000000,3.58406,3.65399,3.58406,3.62238,822234.36753481,0
+PEG.US,D,19910122,000000,3.63487,3.63487,3.62238,3.63487,358779.71929958,0
+PEG.US,D,19910123,000000,3.63487,3.65399,3.62238,3.65399,524618.3214122,0
+PEG.US,D,19910124,000000,3.65399,3.69212,3.63487,3.65399,933213.8044977,0
+PEG.US,D,19910125,000000,3.65399,3.65399,3.63487,3.65399,449265.66033655,0
+PEG.US,D,19910128,000000,3.65399,3.65399,3.60318,3.62238,381797.47913233,0
+PEG.US,D,19910129,000000,3.62238,3.62238,3.56514,3.62238,1609476.6136739,0
+PEG.US,D,19910130,000000,3.62238,3.65399,3.54593,3.56514,846829.02334184,0
+PEG.US,D,19910131,000000,3.56514,3.58406,3.53324,3.58406,1617675.8575663,0
+PEG.US,D,19910201,000000,3.58406,3.63487,3.58406,3.62238,976717.88322659,0
+PEG.US,D,19910204,000000,3.63487,3.65399,3.62238,3.63487,1041356.2641128,0
+PEG.US,D,19910205,000000,3.63487,3.67311,3.62238,3.67311,1687987.1678581,0
+PEG.US,D,19910206,000000,3.65399,3.67311,3.63487,3.67311,1203719.1332262,0
+PEG.US,D,19910207,000000,3.67311,3.75534,3.65399,3.69212,2626554.0112906,0
+PEG.US,D,19910208,000000,3.69212,3.72372,3.67311,3.72372,1241239.6196886,0
+PEG.US,D,19910211,000000,3.72372,3.84448,3.70481,3.80614,1743780.3721708,0
+PEG.US,D,19910212,000000,3.82516,3.85686,3.78713,3.84448,1217588.2306542,0
+PEG.US,D,19910213,000000,3.84448,3.85686,3.82516,3.85686,534395.48656877,0
+PEG.US,D,19910214,000000,3.85686,3.88251,3.80614,3.84448,1260784.722392,0
+PEG.US,D,19910215,000000,3.82516,3.85686,3.77484,3.80614,1162416.3520635,0
+PEG.US,D,19910219,000000,3.80614,3.80614,3.77484,3.80614,772421.67961879,0
+PEG.US,D,19910220,000000,3.78713,3.78713,3.75534,3.77484,566862.31876761,0
+PEG.US,D,19910221,000000,3.75534,3.78713,3.75534,3.78713,505068.09225893,0
+PEG.US,D,19910222,000000,3.75534,3.82516,3.73651,3.78713,1444274.7166328,0
+PEG.US,D,19910225,000000,3.82516,3.84448,3.78713,3.84448,1483059.3856286,0
+PEG.US,D,19910226,000000,3.80614,3.82516,3.75534,3.77484,846514.25932098,0
+PEG.US,D,19910227,000000,3.77484,3.82516,3.77484,3.80614,549202.72431954,0
+PEG.US,D,19910228,000000,3.80614,3.82516,3.77484,3.80614,2186117.1228882,0
+PEG.US,D,19910301,000000,3.81259,3.83149,3.76186,3.8001,1377750.8274913,0
+PEG.US,D,19910304,000000,3.78088,3.78088,3.70481,3.72372,936371.69760616,0
+PEG.US,D,19910305,000000,3.74304,3.76186,3.70481,3.74304,608481.91453113,0
+PEG.US,D,19910306,000000,3.74304,3.78088,3.65399,3.67311,1409275.4182075,0
+PEG.US,D,19910307,000000,3.69212,3.70481,3.67311,3.69212,4725344.1115402,0
+PEG.US,D,19910308,000000,3.69212,3.70481,3.64131,3.65399,529030.14415431,0
+PEG.US,D,19910311,000000,3.65399,3.70481,3.64131,3.67311,406390.08435943,0
+PEG.US,D,19910312,000000,3.72372,3.74304,3.69212,3.72372,716934.01171729,0
+PEG.US,D,19910313,000000,3.70481,3.74304,3.70481,3.72372,642526.66799424,0
+PEG.US,D,19910314,000000,3.72372,3.76186,3.67311,3.69212,546057.13469072,0
+PEG.US,D,19910315,000000,3.74304,3.76186,3.70481,3.76186,1446482.1659389,0
+PEG.US,D,19910318,000000,3.76186,3.78088,3.74304,3.76186,318112.61791844,0
+PEG.US,D,19910319,000000,3.69212,3.76186,3.69212,3.76186,479534.27083911,0
+PEG.US,D,19910320,000000,3.74304,3.78088,3.74304,3.76186,470702.42303513,0
+PEG.US,D,19910321,000000,3.76186,3.76186,3.74304,3.74304,2511168.9033254,0
+PEG.US,D,19910322,000000,3.74304,3.8001,3.74304,3.8001,1252270.7144788,0
+PEG.US,D,19910325,000000,3.8001,3.81259,3.78088,3.8001,1846879.4304221,0
+PEG.US,D,19910326,000000,3.78088,3.81259,3.76186,3.81259,1533498.5257164,0
+PEG.US,D,19910327,000000,3.81259,3.81259,3.78088,3.81259,1660236.6695226,0
+PEG.US,D,19910328,000000,3.81259,3.85052,3.81259,3.83149,1156422.5068973,0
+PEG.US,D,19910401,000000,3.83149,3.83149,3.78088,3.81259,773999.60088305,0
+PEG.US,D,19910402,000000,3.81259,3.83149,3.8001,3.81259,422782.42040424,0
+PEG.US,D,19910403,000000,3.83149,3.85052,3.81259,3.85052,694236.14235526,0
+PEG.US,D,19910404,000000,3.85052,3.8633,3.83149,3.85052,531866.09621209,0
+PEG.US,D,19910405,000000,3.85052,3.8633,3.78088,3.81259,728283.97168828,0
+PEG.US,D,19910408,000000,3.83149,3.83149,3.70481,3.8001,666489.74517959,0
+PEG.US,D,19910409,000000,3.78088,3.8001,3.76186,3.78088,653879.70383512,0
+PEG.US,D,19910410,000000,3.78088,3.83149,3.78088,3.81259,564655.89475158,0
+PEG.US,D,19910411,000000,3.83149,3.85052,3.81259,3.83149,549202.72431954,0
+PEG.US,D,19910412,000000,3.83149,3.85052,3.81259,3.81259,778099.7354742,0
+PEG.US,D,19910415,000000,3.83149,3.8633,3.83149,3.85052,1105349.7376077,0
+PEG.US,D,19910416,000000,3.85052,3.88251,3.83149,3.8633,722611.04228272,0
+PEG.US,D,19910417,000000,3.85052,3.88251,3.83149,3.85052,673111.06780764,0
+PEG.US,D,19910418,000000,3.85052,3.85052,3.8001,3.81259,1008247.6003926,0
+PEG.US,D,19910419,000000,3.81259,3.81259,3.72372,3.72372,2272814.6174849,0
+PEG.US,D,19910422,000000,3.74304,3.76186,3.69212,3.69212,529658.64690609,0
+PEG.US,D,19910423,000000,3.74304,3.8001,3.74304,3.8001,492148.41334345,0
+PEG.US,D,19910424,000000,3.78088,3.83149,3.78088,3.83149,410486.11779069,0
+PEG.US,D,19910425,000000,3.83149,3.83149,3.76186,3.76186,654195.49314598,0
+PEG.US,D,19910426,000000,3.76186,3.8001,3.74304,3.8001,481737.61898524,0
+PEG.US,D,19910429,000000,3.78088,3.81259,3.76186,3.76186,464715.75489867,0
+PEG.US,D,19910430,000000,3.78088,3.81259,3.76186,3.81259,580109.06518361,0
+PEG.US,D,19910501,000000,3.83149,3.85052,3.8001,3.85052,904833.77812038,0
+PEG.US,D,19910502,000000,3.83149,3.85052,3.81259,3.83149,679418.6517048,0
+PEG.US,D,19910503,000000,3.83149,3.85052,3.78088,3.81259,791341.35544034,0
+PEG.US,D,19910506,000000,3.81259,3.83149,3.78088,3.83149,617625.45048608,0
+PEG.US,D,19910507,000000,3.81259,3.85052,3.81259,3.85052,829170.45418374,0
+PEG.US,D,19910508,000000,3.85052,3.88251,3.83149,3.88251,1289470.2851804,0
+PEG.US,D,19910509,000000,3.8633,3.90133,3.8633,3.88251,698961.70382827,0
+PEG.US,D,19910510,000000,3.88251,3.88251,3.8001,3.81259,1652039.4762102,0
+PEG.US,D,19910513,000000,3.83149,3.85052,3.78088,3.85052,468181.23499821,0
+PEG.US,D,19910514,000000,3.85052,3.85052,3.8001,3.8001,530923.85472941,0
+PEG.US,D,19910515,000000,3.8001,3.8001,3.74304,3.78088,482683.96162781,0
+PEG.US,D,19910516,000000,3.78088,3.81259,3.76186,3.81259,710627.45311011,0
+PEG.US,D,19910517,000000,3.81259,3.85052,3.78088,3.83149,1054909.57223,0
+PEG.US,D,19910520,000000,3.81259,3.88251,3.81259,3.83149,676898.48895786,0
+PEG.US,D,19910521,000000,3.83149,3.8633,3.83149,3.85052,387157.69509694,0
+PEG.US,D,19910522,000000,3.83149,3.8633,3.81259,3.8633,603434.41200745,0
+PEG.US,D,19910523,000000,3.8633,3.88251,3.81259,3.8633,984607.48954789,0
+PEG.US,D,19910524,000000,3.8633,3.88251,3.85052,3.8633,727656.49422646,0
+PEG.US,D,19910528,000000,3.8633,3.88251,3.85052,3.8633,772745.6712494,0
+PEG.US,D,19910529,000000,3.88251,3.88251,3.8633,3.88251,878041.92590704,0
+PEG.US,D,19910530,000000,3.88251,3.91391,3.85052,3.8633,1964478.1394331,0
+PEG.US,D,19910531,000000,3.8633,3.8633,3.8001,3.81259,1937052.6580181,0
+PEG.US,D,19910603,000000,3.8001,3.81259,3.74918,3.78088,1798643.6384804,0
+PEG.US,D,19910604,000000,3.76186,3.78088,3.74918,3.74918,2187692.9935724,0
+PEG.US,D,19910605,000000,3.76186,3.76186,3.69212,3.71125,2937730.5425601,0
+PEG.US,D,19910606,000000,3.71125,3.73026,3.65399,3.67311,4189374.8048671,0
+PEG.US,D,19910607,000000,3.67311,3.74918,3.67311,3.71125,633704.04779999,0
+PEG.US,D,19910610,000000,3.73026,3.74918,3.69212,3.69212,523670.95347966,0
+PEG.US,D,19910611,000000,3.71125,3.74918,3.69212,3.74918,540695.89343614,0
+PEG.US,D,19910612,000000,3.74918,3.74918,3.71125,3.71125,789761.38359615,0
+PEG.US,D,19910613,000000,3.73026,3.76186,3.71125,3.76186,817822.54479269,0
+PEG.US,D,19910614,000000,3.76186,3.78088,3.76186,3.78088,421205.52442996,0
+PEG.US,D,19910617,000000,3.76186,3.78088,3.74918,3.74918,419948.51892639,0
+PEG.US,D,19910618,000000,3.73026,3.76186,3.69212,3.73026,1291999.675537,0
+PEG.US,D,19910619,000000,3.69212,3.71125,3.62238,3.67311,936683.38575712,0
+PEG.US,D,19910620,000000,3.67311,3.69212,3.67311,3.69212,768951.0730694,0
+PEG.US,D,19910621,000000,3.69212,3.71125,3.67311,3.67311,1929164.0769867,0
+PEG.US,D,19910624,000000,3.67311,3.69212,3.65399,3.69212,1561556.611043,0
+PEG.US,D,19910625,000000,3.69212,3.69212,3.67311,3.67311,330089.03006127,0
+PEG.US,D,19910626,000000,3.69212,3.69212,3.64131,3.67311,930691.59117081,0
+PEG.US,D,19910627,000000,3.67311,3.71125,3.67311,3.71125,704326.02095278,0
+PEG.US,D,19910628,000000,3.69212,3.71125,3.67311,3.71125,775887.15971834,0
+PEG.US,D,19910701,000000,3.71125,3.76186,3.71125,3.73026,737109.66775243,0
+PEG.US,D,19910702,000000,3.73026,3.74918,3.71125,3.74918,844935.31276674,0
+PEG.US,D,19910703,000000,3.74918,3.74918,3.71125,3.73026,585780.96929919,0
+PEG.US,D,19910705,000000,3.73026,3.74918,3.71125,3.73026,343335.77647728,0
+PEG.US,D,19910708,000000,3.73026,3.76186,3.71125,3.76186,516106.36407894,0
+PEG.US,D,19910709,000000,3.76186,3.78088,3.74918,3.76186,1287581.7010552,0
+PEG.US,D,19910710,000000,3.74918,3.76186,3.74918,3.74918,731441.86479673,0
+PEG.US,D,19910711,000000,3.76186,3.8001,3.74918,3.8001,1326991.7969327,0
+PEG.US,D,19910712,000000,3.8001,3.83149,3.76186,3.83149,475118.34693712,0
+PEG.US,D,19910715,000000,3.81259,3.81259,3.78088,3.8001,453366.82021766,0
+PEG.US,D,19910716,000000,3.8001,3.81259,3.76186,3.8001,1058380.1787793,0
+PEG.US,D,19910717,000000,3.8001,3.81259,3.78088,3.8001,497506.57872813,0
+PEG.US,D,19910718,000000,3.8001,3.81259,3.78088,3.8001,1047978.6120309,0
+PEG.US,D,19910719,000000,3.8001,3.8001,3.78088,3.78088,606587.17866606,0
+PEG.US,D,19910722,000000,3.8001,3.8001,3.76186,3.76186,507594.40674569,0
+PEG.US,D,19910723,000000,3.78088,3.78088,3.73026,3.74918,956860.06708223,0
+PEG.US,D,19910724,000000,3.76186,3.78088,3.74918,3.74918,1092112.2188015,0
+PEG.US,D,19910725,000000,3.76186,3.81259,3.74918,3.81259,810883.38227386,0
+PEG.US,D,19910726,000000,3.8001,3.85686,3.8001,3.85686,400401.36564304,0
+PEG.US,D,19910729,000000,3.85686,3.91996,3.81259,3.90787,869528.94328382,0
+PEG.US,D,19910730,000000,3.91996,3.91996,3.88885,3.91996,948032.32043814,0
+PEG.US,D,19910731,000000,3.91996,3.91996,3.88885,3.90787,385898.63901345,0
+PEG.US,D,19910801,000000,3.90787,3.90787,3.85686,3.88885,815616.12077665,0
+PEG.US,D,19910802,000000,3.91996,3.93937,3.90787,3.93937,513580.04959218,0
+PEG.US,D,19910805,000000,3.93937,3.96473,3.91996,3.96473,419948.51892639,0
+PEG.US,D,19910806,000000,3.96473,3.97761,3.90787,3.97761,1676948.8960381,0
+PEG.US,D,19910807,000000,3.97761,3.97761,3.93937,3.96473,788184.48762186,0
+PEG.US,D,19910808,000000,3.96473,3.97761,3.93937,3.96473,514534.5945545,0
+PEG.US,D,19910809,000000,3.96473,3.97761,3.93937,3.96473,457145.01375813,0
+PEG.US,D,19910812,000000,3.96473,3.99643,3.96473,3.97761,1679469.058785,0
+PEG.US,D,19910813,000000,3.97761,4.01555,3.96473,4.01555,932901.09105676,0
+PEG.US,D,19910814,000000,3.99643,4.04714,3.99643,4.03437,2104460.9790752,0
+PEG.US,D,19910815,000000,4.03437,4.0725,4.01555,4.03437,1339597.7371174,0
+PEG.US,D,19910816,000000,4.03437,4.03437,3.93937,3.99643,859752.80341721,0
+PEG.US,D,19910819,000000,3.90787,3.96473,3.90787,3.91996,611000.02669813,0
+PEG.US,D,19910820,000000,3.93937,3.99643,3.91996,3.99643,949608.19112245,0
+PEG.US,D,19910821,000000,4.01555,4.0725,3.97761,4.04714,2420995.6757294,0
+PEG.US,D,19910822,000000,4.04714,4.04714,3.99643,4.03437,1251008.5825254,0
+PEG.US,D,19910823,000000,4.01555,4.04714,4.01555,4.04714,1037883.6069835,0
+PEG.US,D,19910826,000000,4.03437,4.04714,3.99643,4.03437,1482733.343418,0
+PEG.US,D,19910827,000000,4.03437,4.04714,4.01555,4.03437,954653.6430662,0
+PEG.US,D,19910828,000000,4.04714,4.10402,4.03437,4.04714,742469.88371705,0
+PEG.US,D,19910829,000000,4.04714,4.08548,4.04714,4.0725,908939.03916138,0
+PEG.US,D,19910830,000000,4.0725,4.0725,4.03437,4.0725,2281646.4652889,0
+PEG.US,D,19910903,000000,4.05359,4.0725,4.01555,4.01555,1547999.2017662,0
+PEG.US,D,19910904,000000,4.01555,4.03437,3.99643,4.01555,818761.71040547,0
+PEG.US,D,19910905,000000,4.01555,4.01555,3.94581,3.98385,803946.27033494,0
+PEG.US,D,19910906,000000,3.98385,3.99643,3.94581,3.99643,664915.9250752,0
+PEG.US,D,19910909,000000,3.98385,3.99643,3.90787,3.94581,2498242.0473802,0
+PEG.US,D,19910910,000000,3.96473,3.98385,3.94581,3.96473,750039.59956761,0
+PEG.US,D,19910911,000000,3.98385,4.01555,3.98385,3.99643,447057.18574056,0
+PEG.US,D,19910912,000000,4.01555,4.01555,3.99643,4.01555,671850.98643416,0
+PEG.US,D,19910913,000000,4.05359,4.05359,3.98385,3.98385,789134.93142431,0
+PEG.US,D,19910916,000000,3.99643,4.01555,3.98385,4.01555,805845.10735991,0
+PEG.US,D,19910917,000000,4.01555,4.0725,3.99643,4.05359,818761.71040547,0
+PEG.US,D,19910918,000000,4.03437,4.10402,4.03437,4.10402,467552.73224643,0
+PEG.US,D,19910919,000000,4.10402,4.10402,4.0725,4.09172,797012.23426596,0
+PEG.US,D,19910920,000000,4.12352,4.12352,4.09172,4.10402,1588037.8003955,0
+PEG.US,D,19910923,000000,4.09172,4.10402,4.0725,4.09172,447691.84023217,0
+PEG.US,D,19910924,000000,4.09172,4.10402,4.05359,4.0725,2150805.1110217,0
+PEG.US,D,19910925,000000,4.0725,4.0725,4.03437,4.05359,612895.78785318,0
+PEG.US,D,19910926,000000,4.05359,4.09172,4.03437,4.0725,931951.67254429,0
+PEG.US,D,19910927,000000,4.0725,4.10402,4.0725,4.09172,797328.0235768,0
+PEG.US,D,19910930,000000,4.09172,4.14888,4.09172,4.14888,1053015.8616549,0
+PEG.US,D,19911001,000000,4.14888,4.1677,4.12352,4.1677,768644.51136829,0
+PEG.US,D,19911002,000000,4.1677,4.1993,4.14888,4.18047,811835.87665624,0
+PEG.US,D,19911003,000000,4.1677,4.1993,4.1677,4.1993,824757.60615167,0
+PEG.US,D,19911004,000000,4.1993,4.1993,4.12352,4.14888,1387845.8325388,0
+PEG.US,D,19911007,000000,4.12352,4.14888,4.12352,4.14888,727970.23295737,0
+PEG.US,D,19911008,000000,4.14888,4.1677,4.12352,4.14888,1144444.0441745,0
+PEG.US,D,19911009,000000,4.14888,4.14888,4.09172,4.09172,699597.38360984,0
+PEG.US,D,19911010,000000,4.10402,4.12352,4.0725,4.12352,686667.45179466,0
+PEG.US,D,19911011,000000,4.12352,4.1677,4.09172,4.14888,954969.43237704,0
+PEG.US,D,19911014,000000,4.1677,4.18047,4.1677,4.18047,452421.50286506,0
+PEG.US,D,19911015,000000,4.1677,4.18047,4.14888,4.18047,779044.02753683,0
+PEG.US,D,19911016,000000,4.1677,4.18047,4.10402,4.14888,713149.666437,0
+PEG.US,D,19911017,000000,4.14888,4.14888,4.10402,4.12352,1067837.4534652,0
+PEG.US,D,19911018,000000,4.14888,4.18047,4.12352,4.1677,633704.04779999,0
+PEG.US,D,19911021,000000,4.1677,4.1677,4.0725,4.10402,994373.37651478,0
+PEG.US,D,19911022,000000,4.09172,4.10402,4.0725,4.10402,890650.94196153,0
+PEG.US,D,19911023,000000,4.09172,4.12352,4.0725,4.10402,894749.02597273,0
+PEG.US,D,19911024,000000,4.09172,4.12352,4.0725,4.12352,612895.78785318,0
+PEG.US,D,19911025,000000,4.10402,4.18047,4.10402,4.1677,624245.74782416,0
+PEG.US,D,19911028,000000,4.14888,4.1677,4.12352,4.14888,1119223.9614856,0
+PEG.US,D,19911029,000000,4.14888,4.1677,4.10402,4.14888,868895.31408219,0
+PEG.US,D,19911030,000000,4.14888,4.1677,4.12352,4.1677,847775.36598442,0
+PEG.US,D,19911031,000000,4.14888,4.1677,4.14888,4.14888,556143.93741832,0
+PEG.US,D,19911101,000000,4.1677,4.1677,4.12352,4.1677,941412.02310004,0
+PEG.US,D,19911104,000000,4.1677,4.1677,4.10402,4.12352,1709420.8546868,0
+PEG.US,D,19911105,000000,4.14888,4.14888,4.12352,4.14888,707476.73703144,0
+PEG.US,D,19911106,000000,4.14888,4.1677,4.12352,4.1677,617940.21450695,0
+PEG.US,D,19911107,000000,4.1677,4.21852,4.12352,4.21852,1760812.489157,0
+PEG.US,D,19911108,000000,4.1993,4.23753,4.18047,4.21852,985547.68045063,0
+PEG.US,D,19911111,000000,4.21852,4.21852,4.1677,4.18047,572221.50944227,0
+PEG.US,D,19911112,000000,4.1993,4.21852,3.9266,4.05359,9575214.8164207,0
+PEG.US,D,19911113,000000,4.01555,4.0725,3.99643,4.03437,2716726.2135966,0
+PEG.US,D,19911114,000000,4.05359,4.05359,3.99643,3.99643,2227417.8534708,0
+PEG.US,D,19911115,000000,3.98385,4.03437,3.94581,3.96473,1393199.8967634,0
+PEG.US,D,19911118,000000,3.98385,4.01555,3.90787,3.99643,1521201.1978129,0
+PEG.US,D,19911119,000000,3.99643,3.99643,3.9266,3.99643,949925.00572327,0
+PEG.US,D,19911120,000000,4.01555,4.05359,3.96473,3.98385,876774.66750377,0
+PEG.US,D,19911121,000000,3.96473,4.03437,3.96473,4.03437,767062.48894415,0
+PEG.US,D,19911122,000000,4.03437,4.0725,3.99643,3.99643,1622723.3600899,0
+PEG.US,D,19911125,000000,3.99643,4.01555,3.98385,4.01555,855337.90480519,0
+PEG.US,D,19911126,000000,4.05359,4.0725,3.99643,4.03437,1305556.0595241,0
+PEG.US,D,19911127,000000,4.05359,4.10402,4.03437,4.10402,1244386.2346074,0
+PEG.US,D,19911129,000000,4.09172,4.14888,4.0725,4.12352,2694337.9818057,0
+PEG.US,D,19911202,000000,4.11718,4.14888,4.07914,4.12966,5159470.3401757,0
+PEG.US,D,19911203,000000,4.12966,4.17413,4.11718,4.14888,1079188.4387261,0
+PEG.US,D,19911204,000000,4.14888,4.14888,4.07914,4.09806,1216963.8290623,0
+PEG.US,D,19911205,000000,4.11718,4.12966,4.09806,4.11718,728599.76099912,0
+PEG.US,D,19911206,000000,4.09806,4.12966,4.09806,4.12966,1430403.568625,0
+PEG.US,D,19911209,000000,4.12966,4.14888,4.05993,4.07914,1163995.2986177,0
+PEG.US,D,19911210,000000,4.07914,4.14888,4.05993,4.12966,3161575.9500312,0
+PEG.US,D,19911211,000000,4.12966,4.14888,4.11718,4.12966,1532867.9723847,0
+PEG.US,D,19911212,000000,4.14888,4.17413,4.12966,4.14888,622665.77597997,0
+PEG.US,D,19911213,000000,4.17413,4.17413,4.07914,4.11718,870473.23534645,0
+PEG.US,D,19911216,000000,4.09806,4.11718,4.02198,4.02198,959382.28040912,0
+PEG.US,D,19911217,000000,4.02198,4.05993,4.02198,4.0411,1501655.0698195,0
+PEG.US,D,19911218,000000,4.05993,4.09806,4.0411,4.05993,866059.3620244,0
+PEG.US,D,19911219,000000,4.07914,4.09806,4.0411,4.05993,855974.60987673,0
+PEG.US,D,19911220,000000,4.14888,4.19276,4.11718,4.17413,1967632.9566716,0
+PEG.US,D,19911223,000000,4.19276,4.28191,4.17413,4.26299,1490934.6378904,0
+PEG.US,D,19911224,000000,4.28191,4.33907,4.26299,4.30074,816247.69939835,0
+PEG.US,D,19911226,000000,4.31985,4.33907,4.30074,4.31985,514842.18154559,0
+PEG.US,D,19911227,000000,4.33907,4.33907,4.30074,4.31985,464083.15098701,0
+PEG.US,D,19911230,000000,4.33907,4.37076,4.31985,4.37076,909255.8537622,0
+PEG.US,D,19911231,000000,4.33907,4.37076,4.30074,4.37076,1039460.5029579,0
+PEG.US,D,19920102,000000,4.35838,4.37076,4.30074,4.33907,1037568.8429626,0
+PEG.US,D,19920103,000000,4.33907,4.37076,4.31985,4.37076,1060899.3162363,0
+PEG.US,D,19920106,000000,4.37076,4.38988,4.33907,4.38988,1089908.8706554,0
+PEG.US,D,19920107,000000,4.38988,4.38988,4.35838,4.38988,886552.85795032,0
+PEG.US,D,19920108,000000,4.37076,4.38988,4.35838,4.37076,1045136.5082333,0
+PEG.US,D,19920109,000000,4.38988,4.38988,4.30074,4.31985,862278.09261401,0
+PEG.US,D,19920110,000000,4.31985,4.31985,4.22476,4.24368,1106302.2319902,0
+PEG.US,D,19920113,000000,4.22476,4.22476,4.12966,4.14888,1560925.0324213,0
+PEG.US,D,19920114,000000,4.14888,4.19276,4.12966,4.19276,2160888.8378795,0
+PEG.US,D,19920115,000000,4.19276,4.19276,4.12966,4.17413,969157.39498576,0
+PEG.US,D,19920116,000000,4.17413,4.17413,4.07914,4.11718,1361671.2048875,0
+PEG.US,D,19920117,000000,4.11718,4.14888,4.07914,4.11718,844302.70885509,0
+PEG.US,D,19920120,000000,4.11718,4.17413,4.09806,4.12966,1010142.3362577,0
+PEG.US,D,19920121,000000,4.14888,4.17413,4.11718,4.11718,1046400.6907666,0
+PEG.US,D,19920122,000000,4.12966,4.17413,4.11718,4.17413,1049557.5585851,0
+PEG.US,D,19920123,000000,4.14888,4.14888,4.11718,4.12966,943620.49769603,0
+PEG.US,D,19920124,000000,4.12966,4.14888,4.11718,4.14888,561189.38936206,0
+PEG.US,D,19920127,000000,4.14888,4.17413,4.12966,4.17413,658927.20635881,0
+PEG.US,D,19920128,000000,4.17413,4.26299,4.17413,4.24368,699280.56900903,0
+PEG.US,D,19920129,000000,4.20593,4.26299,4.14888,4.14888,914609.917987,0
+PEG.US,D,19920130,000000,4.17413,4.20593,4.02198,4.02198,2000100.8141605,0
+PEG.US,D,19920131,000000,4.05993,4.11718,4.05993,4.07914,1003203.1737388,0
+PEG.US,D,19920203,000000,4.07914,4.07914,4.02198,4.0411,850292.45286145,0
+PEG.US,D,19920204,000000,4.0411,4.0411,4.00287,4.0411,1635650.2160353,0
+PEG.US,D,19920205,000000,4.0411,4.05993,4.02198,4.02198,2960749.3276828,0
+PEG.US,D,19920206,000000,4.0411,4.05993,4.02198,4.02198,1248804.2090893,0
+PEG.US,D,19920207,000000,4.02198,4.05993,4.02198,4.0411,1601912.0242732,0
+PEG.US,D,19920210,000000,4.0411,4.09806,4.02198,4.09806,1538541.9270802,0
+PEG.US,D,19920211,000000,4.09806,4.09806,4.05993,4.07914,797012.23426596,0
+PEG.US,D,19920212,000000,4.07914,4.12966,4.05993,4.11718,1089585.9043148,0
+PEG.US,D,19920213,000000,4.07914,4.11718,4.05993,4.09806,761071.71964781,0
+PEG.US,D,19920214,000000,4.07914,4.12966,4.07914,4.09806,384316.6165893,0
+PEG.US,D,19920218,000000,4.12966,4.12966,4.05993,4.07914,881508.43129655,0
+PEG.US,D,19920219,000000,4.07914,4.11718,4.05993,4.09806,692977.08627177,0
+PEG.US,D,19920220,000000,4.11718,4.12966,4.05993,4.07914,1102830.6001508,0
+PEG.US,D,19920221,000000,4.09806,4.09806,4.05993,4.07914,919024.81659902,0
+PEG.US,D,19920224,000000,4.07914,4.07914,4.0411,4.07914,895378.55401448,0
+PEG.US,D,19920225,000000,4.07914,4.11718,4.05993,4.09806,1523722.3858499,0
+PEG.US,D,19920226,000000,4.09806,4.12966,4.07914,4.12966,751615.47025193,0
+PEG.US,D,19920227,000000,4.12966,4.12966,4.11718,4.12966,836425.40601343,0
+PEG.US,D,19920228,000000,4.11718,4.19276,4.11718,4.17413,4348271.1685909,0
+PEG.US,D,19920302,000000,4.15512,4.15512,4.09806,4.09806,2334606.7934137,0
+PEG.US,D,19920303,000000,4.12352,4.14244,4.09806,4.12352,932901.09105676,0
+PEG.US,D,19920304,000000,4.12352,4.14244,4.07914,4.07914,637173.62905941,0
+PEG.US,D,19920305,000000,4.09806,4.09806,4.07914,4.07914,605328.12258255,0
+PEG.US,D,19920306,000000,4.09806,4.09806,4.04714,4.04714,754452.44759969,0
+PEG.US,D,19920309,000000,4.06656,4.12352,4.06656,4.09806,804896.7141374,0
+PEG.US,D,19920310,000000,4.14244,4.14244,4.06656,4.06656,953075.72180194,0
+PEG.US,D,19920311,000000,4.06656,4.07914,4.04714,4.06656,708740.9195648,0
+PEG.US,D,19920312,000000,4.06656,4.14244,4.04714,4.09806,687928.55845811,0
+PEG.US,D,19920313,000000,4.12352,4.14244,4.06656,4.09806,792286.67279293,0
+PEG.US,D,19920316,000000,4.09806,4.09806,4.06656,4.09806,648205.74913961,0
+PEG.US,D,19920317,000000,4.09806,4.12352,4.04714,4.07914,803946.27033494,0
+PEG.US,D,19920318,000000,4.07914,4.07914,4.04714,4.07914,943934.23642693,0
+PEG.US,D,19920319,000000,4.06656,4.07914,4.04714,4.04714,959064.44051833,0
+PEG.US,D,19920320,000000,4.04714,4.07914,4.04714,4.07914,2019648.9927338,0
+PEG.US,D,19920323,000000,4.06656,4.07914,4.06656,4.07914,535650.4414924,0
+PEG.US,D,19920324,000000,4.07914,4.09806,4.07914,4.07914,969157.39498576,0
+PEG.US,D,19920325,000000,4.07914,4.09806,4.06656,4.07914,2444329.2248731,0
+PEG.US,D,19920326,000000,4.06656,4.09806,4.02198,4.06656,1033471.7842413,0
+PEG.US,D,19920327,000000,4.06656,4.07914,4.04714,4.06656,596500.37593845,0
+PEG.US,D,19920330,000000,4.06656,4.1993,4.02198,4.06656,526827.82129814,0
+PEG.US,D,19920331,000000,4.06656,4.09806,4.04714,4.09806,894436.3125318,0
+PEG.US,D,19920401,000000,4.07914,4.09806,4.06656,4.07914,628027.01723455,0
+PEG.US,D,19920402,000000,4.07914,4.07914,4.02198,4.02198,809313.66332935,0
+PEG.US,D,19920403,000000,4.02198,4.06656,4.02198,4.02198,1338029.0434628,0
+PEG.US,D,19920406,000000,4.02198,4.06656,4.02198,4.06656,562132.65613473,0
+PEG.US,D,19920407,000000,4.04714,4.04714,4.00931,4.02198,944247.97515783,0
+PEG.US,D,19920408,000000,4.00931,4.02198,3.99029,4.00931,844620.54874587,0
+PEG.US,D,19920409,000000,4.02198,4.06656,4.00931,4.04714,1211604.6383876,0
+PEG.US,D,19920410,000000,4.06656,4.06656,4.02198,4.06656,731121.97432601,0
+PEG.US,D,19920413,000000,4.06656,4.06656,3.99029,4.06656,1301774.7901138,0
+PEG.US,D,19920414,000000,4.06656,4.06656,4.02198,4.04714,1509534.4232411,0
+PEG.US,D,19920415,000000,4.04714,4.12352,4.04714,4.12352,845257.25381741,0
+PEG.US,D,19920416,000000,4.09806,4.12352,4.06656,4.12352,925331.3752062,0
+PEG.US,D,19920420,000000,4.07914,4.09806,4.04714,4.09806,907048.40445619,0
+PEG.US,D,19920421,000000,3.96473,3.99029,3.85686,3.96473,3325521.8668587,0
+PEG.US,D,19920422,000000,3.96473,4.02198,3.96473,4.00931,1564078.82437,0
+PEG.US,D,19920423,000000,3.99029,4.00931,3.94581,4.00931,1024956.7510382,0
+PEG.US,D,19920424,000000,4.00931,4.00931,3.99029,3.99029,645368.77179184,0
+PEG.US,D,19920427,000000,3.99029,4.00931,3.91391,3.93313,1644160.1227886,0
+PEG.US,D,19920428,000000,3.93313,3.94581,3.88885,3.88885,1505754.1791207,0
+PEG.US,D,19920429,000000,3.91391,3.94581,3.88885,3.94581,1265828.1237557,0
+PEG.US,D,19920430,000000,3.94581,3.96473,3.93313,3.96473,963798.20431111,0
+PEG.US,D,19920501,000000,3.99029,4.02198,3.94581,3.99029,735220.05833721,0
+PEG.US,D,19920504,000000,3.96473,4.04714,3.94581,4.02198,827280.84476852,0
+PEG.US,D,19920505,000000,4.00931,4.09806,3.99029,4.06656,2009881.0551869,0
+PEG.US,D,19920506,000000,4.07914,4.09806,4.06656,4.06656,1236508.9317657,0
+PEG.US,D,19920507,000000,4.06656,4.07914,4.06656,4.07914,1400131.8822525,0
+PEG.US,D,19920508,000000,4.06656,4.09806,4.06656,4.09806,1623347.7616819,0
+PEG.US,D,19920511,000000,4.09806,4.14244,4.07914,4.12352,858809.53664456,0
+PEG.US,D,19920512,000000,4.12352,4.14244,4.09806,4.14244,1114816.2399033,0
+PEG.US,D,19920513,000000,4.14244,4.15512,4.12352,4.14244,848722.73391696,0
+PEG.US,D,19920514,000000,4.12352,4.14244,4.09806,4.12352,850292.45286145,0
+PEG.US,D,19920515,000000,4.09806,4.12352,4.09806,4.12352,987124.57642492,0
+PEG.US,D,19920518,000000,4.09806,4.12352,4.09806,4.12352,1160842.5319592,0
+PEG.US,D,19920519,000000,4.12352,4.15512,4.09806,4.14244,785984.21534564,0
+PEG.US,D,19920520,000000,4.14244,4.15512,4.12352,4.14244,711260.05702177,0
+PEG.US,D,19920521,000000,4.14244,4.14244,4.09806,4.12352,871736.39258983,0
+PEG.US,D,19920522,000000,4.12352,4.14244,4.12352,4.14244,535328.50044173,0
+PEG.US,D,19920526,000000,4.14244,4.15512,4.12352,4.14244,828858.76603278,0
+PEG.US,D,19920527,000000,4.15512,4.17413,4.14244,4.17413,1518364.2204652,0
+PEG.US,D,19920528,000000,4.17413,4.23119,4.15512,4.21198,1263622.7250297,0
+PEG.US,D,19920529,000000,4.21198,4.27567,4.21198,4.23119,2397980.9917666,0
+PEG.US,D,19920601,000000,4.22476,4.23753,4.18047,4.1993,1963848.6113914,0
+PEG.US,D,19920602,000000,4.1993,4.1993,4.14244,4.16137,1333610.0436909,0
+PEG.US,D,19920603,000000,4.18047,4.18047,4.16137,4.18047,639057.0867348,0
+PEG.US,D,19920604,000000,4.18047,4.18047,4.16137,4.16137,723243.64619438,0
+PEG.US,D,19920605,000000,4.16137,4.18047,4.14244,4.18047,856603.11262851,0
+PEG.US,D,19920608,000000,4.18047,4.18047,4.16137,4.18047,559615.56925769,0
+PEG.US,D,19920609,000000,4.18047,4.1993,4.16137,4.1993,890964.68069243,0
+PEG.US,D,19920610,000000,4.1993,4.22476,4.16137,4.18047,902949.29515502,0
+PEG.US,D,19920611,000000,4.16137,4.18047,4.16137,4.18047,391886.33243987,0
+PEG.US,D,19920612,000000,4.18047,4.1993,4.16137,4.16137,631495.573204,0
+PEG.US,D,19920615,000000,4.16137,4.22476,4.16137,4.18047,791656.11946122,0
+PEG.US,D,19920616,000000,4.1993,4.1993,4.16137,4.16137,798902.86897114,0
+PEG.US,D,19920617,000000,4.16137,4.18047,4.12352,4.12352,767377.25296503,0
+PEG.US,D,19920618,000000,4.14244,4.16137,4.12352,4.16137,470073.92028334,0
+PEG.US,D,19920619,000000,4.14244,4.18047,4.14244,4.18047,704326.02095278,0
+PEG.US,D,19920622,000000,4.18047,4.18047,4.14244,4.18047,495299.12942211,0
+PEG.US,D,19920623,000000,4.16137,4.1993,4.16137,4.1993,550783.7214537,0
+PEG.US,D,19920624,000000,4.18047,4.22476,4.18047,4.1993,425933.13648292,0
+PEG.US,D,19920625,000000,4.22476,4.23753,4.18047,4.1993,547317.2160642,0
+PEG.US,D,19920626,000000,4.22476,4.23753,4.18047,4.22476,450523.69113008,0
+PEG.US,D,19920629,000000,4.22476,4.23753,4.1993,4.23753,846196.41943019,0
+PEG.US,D,19920630,000000,4.30074,4.30074,4.23753,4.28191,741847.53270509,0
+PEG.US,D,19920701,000000,4.28191,4.30074,4.25665,4.30074,448636.1322948,0
+PEG.US,D,19920702,000000,4.31351,4.33253,4.28191,4.33253,852501.9527474,0
+PEG.US,D,19920706,000000,4.33253,4.35838,4.30074,4.33253,998160.79766499,0
+PEG.US,D,19920707,000000,4.35838,4.37076,4.33253,4.33253,1616098.961592,0
+PEG.US,D,19920708,000000,4.33253,4.35838,4.31351,4.33253,892546.70311658,0
+PEG.US,D,19920709,000000,4.33253,4.35838,4.31351,4.35838,948980.71366064,0
+PEG.US,D,19920710,000000,4.35838,4.35838,4.30074,4.30074,1157376.0265696,0
+PEG.US,D,19920713,000000,4.30074,4.31351,4.23753,4.25665,1302713.9557265,0
+PEG.US,D,19920714,000000,4.25665,4.28191,4.23753,4.28191,1288214.3049668,0
+PEG.US,D,19920715,000000,4.30074,4.33253,4.28191,4.33253,798277.44208928,0
+PEG.US,D,19920716,000000,4.33253,4.33253,4.30074,4.30074,890650.94196153,0
+PEG.US,D,19920717,000000,4.31351,4.33253,4.30074,4.33253,791029.66728938,0
+PEG.US,D,19920720,000000,4.31351,4.31351,4.28191,4.30074,698017.41176565,0
+PEG.US,D,19920721,000000,4.31351,4.31351,4.25665,4.28191,818761.71040547,0
+PEG.US,D,19920722,000000,4.25665,4.30074,4.25665,4.25665,957487.54454405,0
+PEG.US,D,19920723,000000,4.28191,4.30074,4.25665,4.28191,691082.35040668,0
+PEG.US,D,19920724,000000,4.30074,4.30074,4.28191,4.28191,724505.7781478,0
+PEG.US,D,19920727,000000,4.28191,4.31351,4.28191,4.30074,744359.49313227,0
+PEG.US,D,19920728,000000,4.31351,4.37076,4.30074,4.37076,1512377.5523287,0
+PEG.US,D,19920729,000000,4.37076,4.39622,4.35838,4.37076,1747566.768031,0
+PEG.US,D,19920730,000000,4.37076,4.39622,4.35838,4.37076,877408.2967054,0
+PEG.US,D,19920731,000000,4.37076,4.37076,4.35838,4.37076,690454.87294488,0
+PEG.US,D,19920803,000000,4.37076,4.39622,4.35838,4.37076,985547.68045063,0
+PEG.US,D,19920804,000000,4.37076,4.37076,4.33253,4.35838,1398870.775589,0
+PEG.US,D,19920805,000000,4.35838,4.35838,4.31351,4.33253,1051128.3028195,0
+PEG.US,D,19920806,000000,4.31351,4.33253,4.25665,4.28191,1622723.3600899,0
+PEG.US,D,19920807,000000,4.30074,4.30074,4.25665,4.28191,1745994.9985065,0
+PEG.US,D,19920810,000000,4.25665,4.28191,4.23753,4.25665,1017079.4481966,0
+PEG.US,D,19920811,000000,4.25665,4.25665,4.18047,4.1993,4356469.3871933,0
+PEG.US,D,19920812,000000,4.22476,4.22476,4.18047,4.22476,2538911.1993412,0
+PEG.US,D,19920813,000000,4.23753,4.25665,4.22476,4.23753,1646361.4203548,0
+PEG.US,D,19920814,000000,4.23753,4.28191,4.22476,4.23753,1937994.8995008,0
+PEG.US,D,19920817,000000,4.23753,4.25665,4.22476,4.23753,1053332.6762557,0
+PEG.US,D,19920818,000000,4.23753,4.30074,4.22476,4.25665,3470861.8465955,0
+PEG.US,D,19920819,000000,4.28191,4.31351,4.25665,4.31351,1247855.8158668,0
+PEG.US,D,19920820,000000,4.31351,4.33253,4.30074,4.31351,894749.02597273,0
+PEG.US,D,19920821,000000,4.33253,4.35838,4.28191,4.30074,1345908.3968844,0
+PEG.US,D,19920824,000000,4.31351,4.31351,4.25665,4.30074,1250693.8185045,0
+PEG.US,D,19920825,000000,4.31351,4.31351,4.25665,4.28191,2997002.555742,0
+PEG.US,D,19920826,000000,4.25665,4.28191,4.23753,4.28191,1186379.4292488,0
+PEG.US,D,19920827,000000,4.30074,4.30074,4.14244,4.28191,1798957.3772113,0
+PEG.US,D,19920828,000000,4.28191,4.30074,4.28191,4.30074,882769.53796,0
+PEG.US,D,19920831,000000,4.30074,4.31351,4.28191,4.30074,4788393.2929725,0
+PEG.US,D,19920901,000000,4.30727,4.32658,4.26299,4.26299,4052544.7318835,0
+PEG.US,D,19920902,000000,4.28191,4.36452,4.20593,4.20593,3786134.4112963,0
+PEG.US,D,19920903,000000,4.22476,4.26299,4.20593,4.24368,2116440.4670879,0
+PEG.US,D,19920904,000000,4.24368,4.32658,4.24368,4.28191,4467761.5375972,0
+PEG.US,D,19920908,000000,4.28191,4.30727,4.22476,4.24368,2533230.0676159,0
+PEG.US,D,19920909,000000,4.26299,4.28191,4.22476,4.28191,1309331.1771946,0
+PEG.US,D,19920910,000000,4.30727,4.32658,4.24368,4.24368,4351108.1459386,0
+PEG.US,D,19920911,000000,4.26299,4.28191,4.22476,4.26299,1178498.0252473,0
+PEG.US,D,19920914,000000,4.26299,4.26299,4.24368,4.24368,832321.1702624,0
+PEG.US,D,19920915,000000,4.26299,4.26299,4.20593,4.22476,1574798.2310093,0
+PEG.US,D,19920916,000000,4.20593,4.30727,4.20593,4.26299,1848772.1157072,0
+PEG.US,D,19920917,000000,4.28191,4.28191,4.24368,4.28191,1322895.7635015,0
+PEG.US,D,19920918,000000,4.28191,4.32658,4.28191,4.30727,1951867.0727987,0
+PEG.US,D,19920921,000000,4.30727,4.33907,4.30727,4.33907,532185.98668283,0
+PEG.US,D,19920922,000000,4.33907,4.36452,4.32658,4.32658,1212232.1158494,0
+PEG.US,D,19920923,000000,4.32658,4.32658,4.26299,4.26299,2671955.9017545,0
+PEG.US,D,19920924,000000,4.28191,4.32658,4.28191,4.30727,502236.24136101,0
+PEG.US,D,19920925,000000,4.28191,4.30727,4.28191,4.30727,896960.57643862,0
+PEG.US,D,19920928,000000,4.28191,4.30727,4.28191,4.30727,712834.90241612,0
+PEG.US,D,19920929,000000,4.30727,4.32658,4.28191,4.32658,1603801.6336885,0
+PEG.US,D,19920930,000000,4.32658,4.4405,4.32658,4.42167,1712576.6972153,0
+PEG.US,D,19921001,000000,4.4405,4.46596,4.42167,4.4405,977032.64724746,0
+PEG.US,D,19921002,000000,4.4405,4.4405,4.40246,4.40246,826021.78868501,0
+PEG.US,D,19921005,000000,4.38344,4.40246,4.32658,4.38344,1293255.6557508,0
+PEG.US,D,19921006,000000,4.38344,4.4405,4.36452,4.42167,1047657.6962702,0
+PEG.US,D,19921007,000000,4.4405,4.46596,4.40246,4.40246,725133.25560961,0
+PEG.US,D,19921008,000000,4.42167,4.46596,4.42167,4.46596,823814.339379,0
+PEG.US,D,19921009,000000,4.46596,4.46596,4.42167,4.42167,520514.08566117,0
+PEG.US,D,19921012,000000,4.42167,4.4405,4.42167,4.4405,530607.04012859,0
+PEG.US,D,19921013,000000,4.4405,4.46596,4.42167,4.4405,1066891.1108226,0
+PEG.US,D,19921014,000000,4.46596,4.46596,4.42167,4.46596,620458.32667396,0
+PEG.US,D,19921015,000000,4.46596,4.51658,4.4405,4.49765,1072560.9643583,0
+PEG.US,D,19921016,000000,4.49765,4.49765,4.48489,4.49765,710317.81553908,0
+PEG.US,D,19921019,000000,4.49765,4.51658,4.48489,4.48489,804585.02598643,0
+PEG.US,D,19921020,000000,4.48489,4.49765,4.4405,4.46596,900108.21664738,0
+PEG.US,D,19921021,000000,4.4405,4.48489,4.42167,4.4405,729551.23009154,0
+PEG.US,D,19921022,000000,4.4405,4.46596,4.42167,4.46596,667757.00358285,0
+PEG.US,D,19921023,000000,4.46596,4.46596,4.4405,4.46596,626135.35723938,0
+PEG.US,D,19921026,000000,4.4405,4.48489,4.4405,4.48489,484892.43622378,0
+PEG.US,D,19921027,000000,4.48489,4.49765,4.48489,4.48489,689504.42914242,0
+PEG.US,D,19921028,000000,4.48489,4.49765,4.48489,4.49765,530607.04012859,0
+PEG.US,D,19921029,000000,4.48489,4.49765,4.48489,4.49765,581051.3066663,0
+PEG.US,D,19921030,000000,4.48489,4.51658,4.48489,4.48489,1096212.3533927,0
+PEG.US,D,19921102,000000,4.49765,4.51658,4.48489,4.51658,890650.94196153,0
+PEG.US,D,19921103,000000,4.49765,4.51658,4.46596,4.46596,1301774.7901138,0
+PEG.US,D,19921104,000000,4.46596,4.56105,4.4405,4.51658,4784295.2089613,0
+PEG.US,D,19921105,000000,4.51658,4.54213,4.49765,4.54213,905785.24721281,0
+PEG.US,D,19921106,000000,4.54213,4.54213,4.48489,4.48489,1577320.4443361,0
+PEG.US,D,19921109,000000,4.48489,4.49765,4.46596,4.49765,1500712.8283369,0
+PEG.US,D,19921110,000000,4.48489,4.51658,4.48489,4.51658,560245.09729944,0
+PEG.US,D,19921111,000000,4.51658,4.56105,4.51658,4.56105,663650.71725189,0
+PEG.US,D,19921112,000000,4.56105,4.58036,4.54213,4.58036,950870.32307586,0
+PEG.US,D,19921113,000000,4.58036,4.59919,4.56105,4.58036,1064684.6868065,0
+PEG.US,D,19921116,000000,4.58036,4.62455,4.58036,4.58036,1154219.1587511,0
+PEG.US,D,19921117,000000,4.58036,4.64346,4.56105,4.64346,1148545.2040557,0
+PEG.US,D,19921118,000000,4.62455,4.64346,4.58036,4.58036,949925.00572327,0
+PEG.US,D,19921119,000000,4.59919,4.62455,4.58036,4.62455,759180.05965265,0
+PEG.US,D,19921120,000000,4.64346,4.65624,4.59919,4.62455,1070675.4561029,0
+PEG.US,D,19921123,000000,4.62455,4.70061,4.62455,4.70061,687299.03041636,0
+PEG.US,D,19921124,000000,4.70061,4.70061,4.64346,4.65624,750668.1023194,0
+PEG.US,D,19921125,000000,4.65624,4.68171,4.64346,4.64346,607534.54659859,0
+PEG.US,D,19921127,000000,4.64346,4.65624,4.64346,4.64346,220689.56494258,0
+PEG.US,D,19921130,000000,4.65624,4.65624,4.62455,4.64346,9128154.5548102,0
+PEG.US,D,19921201,000000,4.62455,4.6501,4.5672,4.5672,3345698.5481838,0
+PEG.US,D,19921202,000000,4.5865,4.5865,4.5672,4.5865,789134.93142431,0
+PEG.US,D,19921203,000000,4.5672,4.60563,4.5672,4.5865,1509852.2631319,0
+PEG.US,D,19921204,000000,4.60563,4.6501,4.5865,4.62455,3254581.0285252,0
+PEG.US,D,19921207,000000,4.62455,4.70696,4.60563,4.66922,878986.21796966,0
+PEG.US,D,19921208,000000,4.66922,4.66922,4.60563,4.62455,554254.3280031,0
+PEG.US,D,19921209,000000,4.62455,4.6501,4.60563,4.6501,1238087.87832,0
+PEG.US,D,19921210,000000,4.62455,4.66922,4.62455,4.66922,604062.91475924,0
+PEG.US,D,19921211,000000,4.78323,4.80859,4.72588,4.80859,3344121.6522096,0
+PEG.US,D,19921214,000000,4.80859,4.82732,4.76383,4.78323,1403920.3286927,0
+PEG.US,D,19921215,000000,4.78323,4.80859,4.75144,4.76383,1051128.3028195,0
+PEG.US,D,19921216,000000,4.76383,4.78323,4.75144,4.76383,1061533.9707279,0
+PEG.US,D,19921217,000000,4.76383,4.80859,4.76383,4.80859,924699.7965845,0
+PEG.US,D,19921218,000000,4.80859,4.86555,4.78323,4.86555,2281012.8360872,0
+PEG.US,D,19921221,000000,4.84673,4.89111,4.82732,4.86555,738374.87557575,0
+PEG.US,D,19921222,000000,4.91002,4.94816,4.89111,4.92895,1080761.2335405,0
+PEG.US,D,19921223,000000,4.92895,5.04979,4.84673,5.00503,1545793.80304,0
+PEG.US,D,19921224,000000,5.00503,5.00503,4.96689,5.00503,372971.78306817,0
+PEG.US,D,19921228,000000,4.96689,4.99234,4.94816,4.96689,660813.73990412,0
+PEG.US,D,19921229,000000,4.94816,4.99234,4.92895,4.96689,1315325.0223609,0
+PEG.US,D,19921230,000000,4.96689,5.00503,4.92895,4.99234,1390044.054235,0
+PEG.US,D,19921231,000000,4.96689,4.99234,4.92895,4.96689,1328885.5075079,0
+PEG.US,D,19930104,000000,4.94816,4.96689,4.91002,4.91002,1046709.3030477,0
+PEG.US,D,19930105,000000,4.91002,4.94816,4.82732,4.92895,742158.19556609,0
+PEG.US,D,19930106,000000,4.92895,4.94816,4.91002,4.92895,1041036.3736421,0
+PEG.US,D,19930107,000000,4.91002,4.94816,4.89111,4.91002,706219.73152787,0
+PEG.US,D,19930108,000000,4.91002,4.91002,4.84673,4.86555,837370.72336603,0
+PEG.US,D,19930111,000000,4.84673,4.94816,4.84673,4.94816,1320376.6260445,0
+PEG.US,D,19930112,000000,4.94816,4.94816,4.91002,4.92895,846829.02334184,0
+PEG.US,D,19930113,000000,4.91002,4.94816,4.91002,4.92895,940782.4950583,0
+PEG.US,D,19930114,000000,4.96689,4.99234,4.94816,4.99234,793229.9395656,0
+PEG.US,D,19930115,000000,4.99234,5.00503,4.96689,4.99234,739635.9822392,0
+PEG.US,D,19930118,000000,4.99234,5.02404,4.96689,4.99234,892853.26481768,0
+PEG.US,D,19930119,000000,4.99234,5.02404,4.96689,5.00503,977032.64724746,0
+PEG.US,D,19930120,000000,4.99234,5.00503,4.96689,4.99234,597131.95456015,0
+PEG.US,D,19930121,000000,4.99234,5.04979,4.96689,5.04979,954969.43237704,0
+PEG.US,D,19930122,000000,5.04979,5.06852,5.02404,5.04979,825388.15948338,0
+PEG.US,D,19930125,000000,5.04979,5.08774,5.04979,5.08774,983656.02045546,0
+PEG.US,D,19930126,000000,5.10674,5.10674,5.04979,5.04979,1483682.7619306,0
+PEG.US,D,19930127,000000,5.06852,5.10674,5.06852,5.08774,801428.15816795,0
+PEG.US,D,19930128,000000,5.08774,5.10674,5.06852,5.08774,858809.53664456,0
+PEG.US,D,19930129,000000,5.06852,5.13211,5.04979,5.10674,1193947.0945195,0
+PEG.US,D,19930201,000000,5.15103,5.16986,5.13211,5.16986,993431.13503211,0
+PEG.US,D,19930202,000000,5.15103,5.18916,5.15103,5.16986,792601.43681381,0
+PEG.US,D,19930203,000000,5.16986,5.22731,5.15103,5.16986,1687034.6734756,0
+PEG.US,D,19930204,000000,5.22731,5.26494,5.20789,5.22731,986182.33494223,0
+PEG.US,D,19930205,000000,5.20789,5.20789,5.16986,5.18916,2794911.7508602,0
+PEG.US,D,19930208,000000,5.18916,5.18916,5.15103,5.16986,773053.25824049,0
+PEG.US,D,19930209,000000,5.15103,5.16986,5.13211,5.16986,898852.23643379,0
+PEG.US,D,19930210,000000,5.16986,5.18916,5.15103,5.16986,542270.73883049,0
+PEG.US,D,19930211,000000,5.15103,5.18916,5.15103,5.15103,840210.7765837,0
+PEG.US,D,19930212,000000,5.16986,5.18916,5.16986,5.16986,322844.33113129,0
+PEG.US,D,19930216,000000,5.16986,5.18916,5.15103,5.15103,839578.17267203,0
+PEG.US,D,19930217,000000,5.16986,5.18916,5.15103,5.18916,776209.10076901,0
+PEG.US,D,19930218,000000,5.22731,5.22731,5.15103,5.18916,954969.43237704,0
+PEG.US,D,19930219,000000,5.20789,5.3539,5.18916,5.32883,878355.66463795,0
+PEG.US,D,19930222,000000,5.32883,5.51268,5.30962,5.48723,1046709.3030477,0
+PEG.US,D,19930223,000000,5.45515,5.45515,5.3539,5.36678,1262360.5930763,0
+PEG.US,D,19930224,000000,5.36678,5.38598,5.3539,5.36678,621402.61873659,0
+PEG.US,D,19930225,000000,5.36678,5.36678,5.2903,5.3539,798596.30727003,0
+PEG.US,D,19930226,000000,5.30962,5.36678,5.30962,5.36678,4645263.8384117,0
+PEG.US,D,19930301,000000,5.36678,5.38598,5.3539,5.3539,2756132.2083143,0
+PEG.US,D,19930302,000000,5.37321,5.48099,5.36024,5.41749,1284113.1450857,0
+PEG.US,D,19930303,000000,5.41749,5.46177,5.39827,5.46177,1417159.8980789,0
+PEG.US,D,19930304,000000,5.46177,5.46177,5.41749,5.46177,615729.68933103,0
+PEG.US,D,19930305,000000,5.41749,5.4366,5.39827,5.39827,593347.60927985,0
+PEG.US,D,19930308,000000,5.4366,5.46177,5.41749,5.46177,841783.57139811,0
+PEG.US,D,19930309,000000,5.41749,5.46177,5.41749,5.41749,1177237.9438739,0
+PEG.US,D,19930310,000000,5.41749,5.4366,5.37321,5.37321,777784.97145332,0
+PEG.US,D,19930311,000000,5.37321,5.41749,5.33508,5.33508,622665.77597997,0
+PEG.US,D,19930312,000000,5.31615,5.36024,5.27197,5.36024,1264571.1182522,0
+PEG.US,D,19930315,000000,5.33508,5.39827,5.33508,5.37321,1768379.1291376,0
+PEG.US,D,19930316,000000,5.37321,5.39827,5.36024,5.36024,804268.21138561,0
+PEG.US,D,19930317,000000,5.36024,5.39827,5.36024,5.36024,932267.46185513,0
+PEG.US,D,19930318,000000,5.37321,5.41749,5.37321,5.41749,534075.59609805,0
+PEG.US,D,19930319,000000,5.46177,5.46177,5.39827,5.4366,1541063.1151171,0
+PEG.US,D,19930322,000000,5.39827,5.41749,5.36024,5.39827,672477.438606,0
+PEG.US,D,19930323,000000,5.37321,5.41749,5.37321,5.39827,711260.05702177,0
+PEG.US,D,19930324,000000,5.39827,5.53804,5.37321,5.41749,687928.55845811,0
+PEG.US,D,19930325,000000,5.41749,5.46177,5.39827,5.46177,604062.91475924,0
+PEG.US,D,19930326,000000,5.4366,5.46177,5.41749,5.4366,681625.07572083,0
+PEG.US,D,19930329,000000,5.4366,5.46177,5.4366,5.46177,627713.27850364,0
+PEG.US,D,19930330,000000,5.46177,5.49991,5.46177,5.49991,1208762.53459,0
+PEG.US,D,19930331,000000,5.48099,5.49991,5.46177,5.48099,1024956.7510382,0
+PEG.US,D,19930401,000000,5.46177,5.48099,5.41749,5.4366,621402.61873659,0
+PEG.US,D,19930402,000000,5.39827,5.41749,5.39827,5.41749,653879.70383512,0
+PEG.US,D,19930405,000000,5.39827,5.4366,5.37321,5.41749,1001947.1935252,0
+PEG.US,D,19930406,000000,5.39827,5.46177,5.37321,5.46177,1051757.8308614,0
+PEG.US,D,19930407,000000,5.46177,5.51931,5.4366,5.51931,1122689.4415852,0
+PEG.US,D,19930408,000000,5.49991,5.5636,5.49991,5.53804,757603.16367835,0
+PEG.US,D,19930412,000000,5.53804,5.63958,5.53804,5.62709,1081393.8374522,0
+PEG.US,D,19930413,000000,5.63958,5.68396,5.62709,5.63958,1552413.0750882,0
+PEG.US,D,19930414,000000,5.63958,5.68396,5.62709,5.63958,790391.93692786,0
+PEG.US,D,19930415,000000,5.66523,5.72813,5.66523,5.72813,555830.19868742,0
+PEG.US,D,19930416,000000,5.72813,5.72813,5.68396,5.68396,628027.01723455,0
+PEG.US,D,19930419,000000,5.68396,5.70297,5.63958,5.63958,968834.42864512,0
+PEG.US,D,19930420,000000,5.68396,5.68396,5.49991,5.60096,1330145.5888813,0
+PEG.US,D,19930421,000000,5.60096,5.60096,5.51931,5.5636,625818.54263857,0
+PEG.US,D,19930422,000000,5.51931,5.53804,5.48099,5.48099,890650.94196153,0
+PEG.US,D,19930423,000000,5.46177,5.53804,5.46177,5.49991,597445.69329106,0
+PEG.US,D,19930426,000000,5.49991,5.51931,5.48099,5.49991,693921.37833438,0
+PEG.US,D,19930427,000000,5.48099,5.53804,5.48099,5.53804,909571.64307305,0
+PEG.US,D,19930428,000000,5.53804,5.58223,5.53804,5.5636,827596.63407937,0
+PEG.US,D,19930429,000000,5.53804,5.60096,5.51931,5.60096,1255740.2957382,0
+PEG.US,D,19930430,000000,5.60096,5.60096,5.5636,5.58223,689190.69041151,0
+PEG.US,D,19930503,000000,5.60096,5.60096,5.53804,5.53804,658927.20635881,0
+PEG.US,D,19930504,000000,5.53804,5.58223,5.51931,5.5636,582627.17735062,0
+PEG.US,D,19930505,000000,5.5636,5.63958,5.53804,5.63958,1307130.9049184,0
+PEG.US,D,19930506,000000,5.62709,5.63958,5.58223,5.60096,360988.19389556,0
+PEG.US,D,19930507,000000,5.60096,5.63958,5.60096,5.62709,455257.45492285,0
+PEG.US,D,19930510,000000,5.58223,5.60096,5.58223,5.60096,895378.55401448,0
+PEG.US,D,19930511,000000,5.60096,5.60096,5.5636,5.60096,501601.58686941,0
+PEG.US,D,19930512,000000,5.58223,5.60096,5.49991,5.53804,536913.59873578,0
+PEG.US,D,19930513,000000,5.53804,5.53804,5.46177,5.48099,1821660.3730231,0
+PEG.US,D,19930514,000000,5.48099,5.49991,5.4366,5.46177,1649203.5241524,0
+PEG.US,D,19930517,000000,5.46177,5.48099,5.4366,5.4366,2007353.7154103,0
+PEG.US,D,19930518,000000,5.4366,5.46177,5.27197,5.33508,1360410.098224,0
+PEG.US,D,19930519,000000,5.33508,5.36024,5.21442,5.36024,1986227.6155727,0
+PEG.US,D,19930520,000000,5.36024,5.39827,5.33508,5.37321,706219.73152787,0
+PEG.US,D,19930521,000000,5.37321,5.37321,5.29704,5.36024,1107558.2122038,0
+PEG.US,D,19930524,000000,5.36024,5.37321,5.31615,5.33508,926910.32176043,0
+PEG.US,D,19930525,000000,5.33508,5.39827,5.31615,5.39827,1410227.9125899,0
+PEG.US,D,19930526,000000,5.39827,5.46177,5.37321,5.46177,2982813.5678432,0
+PEG.US,D,19930527,000000,5.46177,5.49991,5.39827,5.49991,784719.00752232,0
+PEG.US,D,19930528,000000,5.48099,5.53804,5.48099,5.49991,2304658.0733819,0
+PEG.US,D,19930601,000000,5.52546,5.56974,5.44276,5.50625,1836158.9984928,0
+PEG.US,D,19930602,000000,5.50625,5.52546,5.50625,5.50625,803946.27033494,0
+PEG.US,D,19930603,000000,5.50625,5.52546,5.48723,5.52546,388103.01244955,0
+PEG.US,D,19930604,000000,5.50625,5.52546,5.50625,5.52546,628658.59585624,0
+PEG.US,D,19930607,000000,5.50625,5.50625,5.46811,5.48723,1313124.7500848,0
+PEG.US,D,19930608,000000,5.46811,5.46811,5.40521,5.42383,1056486.4682042,0
+PEG.US,D,19930609,000000,5.44276,5.46811,5.42383,5.46811,553624.79996134,0
+PEG.US,D,19930610,000000,5.44276,5.48723,5.40521,5.42383,551098.48547458,0
+PEG.US,D,19930611,000000,5.42383,5.44276,5.36024,5.42383,650727.9624665,0
+PEG.US,D,19930614,000000,5.42383,5.46811,5.40521,5.44276,579472.36011207,0
+PEG.US,D,19930615,000000,5.44276,5.48723,5.44276,5.44276,410802.93239152,0
+PEG.US,D,19930616,000000,5.44276,5.48723,5.44276,5.48723,489619.02298677,0
+PEG.US,D,19930617,000000,5.48723,5.52546,5.48723,5.50625,764221.41043651,0
+PEG.US,D,19930618,000000,5.52546,5.52546,5.46811,5.46811,943620.49769603,0
+PEG.US,D,19930621,000000,5.48723,5.50625,5.46811,5.50625,361936.58711807,0
+PEG.US,D,19930622,000000,5.48723,5.54438,5.48723,5.50625,641586.47709148,0
+PEG.US,D,19930623,000000,5.50625,5.54438,5.48723,5.54438,658927.20635881,0
+PEG.US,D,19930624,000000,5.56974,5.63294,5.54438,5.58866,1095262.9348803,0
+PEG.US,D,19930625,000000,5.61412,5.67127,5.58866,5.65235,651673.27981909,0
+PEG.US,D,19930628,000000,5.65235,5.71575,5.65235,5.71575,765172.87952893,0
+PEG.US,D,19930629,000000,5.71575,5.71575,5.67127,5.6901,651356.46521827,0
+PEG.US,D,19930630,000000,5.73457,5.73457,5.67127,5.6901,829804.08338537,0
+PEG.US,D,19930701,000000,5.73457,5.73457,5.67127,5.67127,582945.0172414,0
+PEG.US,D,19930702,000000,5.6901,5.71575,5.65235,5.6901,1541063.1151171,0
+PEG.US,D,19930706,000000,5.67127,5.75379,5.67127,5.71575,1732118.7240488,0
+PEG.US,D,19930707,000000,5.73457,5.75379,5.6901,5.75379,881826.27118734,0
+PEG.US,D,19930708,000000,5.75379,5.79816,5.73457,5.77924,1303658.2477892,0
+PEG.US,D,19930709,000000,5.77924,5.81709,5.75379,5.75379,867633.18212877,0
+PEG.US,D,19930712,000000,5.77924,5.77924,5.71575,5.73457,415843.2578854,0
+PEG.US,D,19930713,000000,5.71575,5.73457,5.6901,5.6901,395671.70301014,0
+PEG.US,D,19930714,000000,5.71575,5.73457,5.6901,5.73457,1667173.7814614,0
+PEG.US,D,19930715,000000,5.73457,5.75379,5.6901,5.73457,633704.04779999,0
+PEG.US,D,19930716,000000,5.75379,5.79816,5.73457,5.79816,454313.16286022,0
+PEG.US,D,19930719,000000,5.79816,5.84225,5.77924,5.81709,430351.11096485,0
+PEG.US,D,19930720,000000,5.79816,5.81709,5.73457,5.77924,405125.90182607,0
+PEG.US,D,19930721,000000,5.77924,5.79816,5.75379,5.79816,651356.46521827,0
+PEG.US,D,19930722,000000,5.77924,5.79816,5.71575,5.77924,817508.80606179,0
+PEG.US,D,19930723,000000,5.75379,5.79816,5.73457,5.77924,453366.82021766,0
+PEG.US,D,19930726,000000,5.75379,5.81709,5.75379,5.79816,587359.91585342,0
+PEG.US,D,19930727,000000,5.79816,5.79816,5.73457,5.79816,539436.83735264,0
+PEG.US,D,19930728,000000,5.77924,5.79816,5.73457,5.77924,564970.65877245,0
+PEG.US,D,19930729,000000,5.79816,5.85532,5.77924,5.85532,1196154.5438255,0
+PEG.US,D,19930730,000000,5.84225,5.85532,5.81709,5.84225,543223.23321287,0
+PEG.US,D,19930802,000000,5.81709,5.85532,5.79816,5.81709,989017.26171005,0
+PEG.US,D,19930803,000000,5.81709,5.88058,5.81709,5.88058,581051.3066663,0
+PEG.US,D,19930804,000000,5.85532,5.8997,5.85532,5.85532,524304.58268129,0
+PEG.US,D,19930805,000000,5.85532,5.94407,5.84225,5.92486,829804.08338537,0
+PEG.US,D,19930806,000000,5.94407,5.9632,5.84225,5.84225,700535.52393265,0
+PEG.US,D,19930809,000000,5.85532,5.92486,5.84225,5.8997,589247.47468871,0
+PEG.US,D,19930810,000000,5.8997,5.8997,5.88058,5.88058,472911.92292108,0
+PEG.US,D,19930811,000000,5.8997,5.9632,5.88058,5.9632,469445.41753156,0
+PEG.US,D,19930812,000000,5.9632,5.98826,5.92486,5.92486,1019598.5856535,0
+PEG.US,D,19930813,000000,5.92486,5.92486,5.81709,5.84225,1500392.9378661,0
+PEG.US,D,19930816,000000,5.84225,5.84225,5.79816,5.79816,2927636.5628027,0
+PEG.US,D,19930817,000000,5.77924,5.79816,5.75379,5.77924,1836158.9984928,0
+PEG.US,D,19930818,000000,5.77924,5.79816,5.75379,5.77924,1124902.0173409,0
+PEG.US,D,19930819,000000,5.77924,5.79816,5.75379,5.77924,507906.09489666,0
+PEG.US,D,19930820,000000,5.77924,5.77924,5.75379,5.75379,975464.97888291,0
+PEG.US,D,19930823,000000,5.77924,5.84225,5.75379,5.79816,1840572.8718149,0
+PEG.US,D,19930824,000000,5.81709,5.8997,5.79816,5.88058,855650.61824613,0
+PEG.US,D,19930825,000000,5.88058,5.92486,5.85532,5.92486,758552.58219084,0
+PEG.US,D,19930826,000000,5.92486,6.00123,5.92486,5.98826,1905210.2274111,0
+PEG.US,D,19930827,000000,5.9632,5.98826,5.94407,5.98826,776834.52765087,0
+PEG.US,D,19930830,000000,5.98826,6.00123,5.98826,6.00123,809627.40206026,0
+PEG.US,D,19930831,000000,6.00123,6.00123,5.94407,5.98826,2276917.8279459,0
+PEG.US,D,19930901,000000,5.9315,5.95051,5.88682,5.88682,1232094.0331537,0
+PEG.US,D,19930902,000000,5.88682,5.90594,5.88682,5.88682,2556882.4819403,0
+PEG.US,D,19930903,000000,5.88682,5.95051,5.88682,5.9315,862278.09261401,0
+PEG.US,D,19930907,000000,5.9315,5.96934,5.90594,5.95051,1669693.9442083,0
+PEG.US,D,19930908,000000,5.95051,5.95051,5.90594,5.9315,1795170.981351,0
+PEG.US,D,19930909,000000,5.90594,5.95051,5.88682,5.9315,586725.26136182,0
+PEG.US,D,19930910,000000,5.90594,5.96934,5.90594,5.96934,506960.77754406,0
+PEG.US,D,19930913,000000,5.95051,6.01381,5.95051,6.01381,466287.52442311,0
+PEG.US,D,19930914,000000,5.99479,6.01381,5.95051,5.99479,621402.61873659,0
+PEG.US,D,19930915,000000,5.96934,5.99479,5.9315,5.99479,649470.95696292,0
+PEG.US,D,19930916,000000,5.99479,5.99479,5.90594,5.90594,667119.27322134,0
+PEG.US,D,19930917,000000,5.86136,5.95051,5.86136,5.95051,2720192.7189861,0
+PEG.US,D,19930920,000000,5.95051,5.95051,5.90594,5.9315,535650.4414924,0
+PEG.US,D,19930921,000000,5.9315,5.95051,5.90594,5.9315,1063424.6054332,0
+PEG.US,D,19930922,000000,5.9315,5.96934,5.9315,5.95051,1459405.9460142,0
+PEG.US,D,19930923,000000,5.95051,5.95051,5.86136,5.88682,609746.09706449,0
+PEG.US,D,19930924,000000,5.88682,5.88682,5.82363,5.82363,754452.44759969,0
+PEG.US,D,19930927,000000,5.82363,5.95051,5.82363,5.9315,2161212.8295101,0
+PEG.US,D,19930928,000000,5.9315,5.95051,5.90594,5.9315,909571.64307305,0
+PEG.US,D,19930929,000000,5.95051,5.95051,5.90594,5.90594,826967.10603761,0
+PEG.US,D,19930930,000000,5.90594,5.9315,5.90594,5.9315,618254.97852782,0
+PEG.US,D,19931001,000000,5.90594,5.9315,5.88682,5.9315,964744.54695367,0
+PEG.US,D,19931004,000000,5.9315,5.95051,5.86136,5.86136,1521827.6499848,0
+PEG.US,D,19931005,000000,5.86136,5.86136,5.77924,5.84225,1458776.4179725,0
+PEG.US,D,19931006,000000,5.77924,5.79816,5.73457,5.76003,1385948.0208037,0
+PEG.US,D,19931007,000000,5.76003,5.82363,5.71575,5.71575,1091486.7919196,0
+PEG.US,D,19931008,000000,5.73457,5.76003,5.69702,5.76003,845877.55424943,0
+PEG.US,D,19931011,000000,5.77924,5.79816,5.76003,5.79816,373919.15100072,0
+PEG.US,D,19931012,000000,5.79816,5.79816,5.76003,5.76003,437604.0122146,0
+PEG.US,D,19931013,000000,5.76003,5.77924,5.71575,5.71575,552989.12017978,0
+PEG.US,D,19931014,000000,5.71575,5.77924,5.69702,5.77924,910197.06995492,0
+PEG.US,D,19931015,000000,5.82363,5.86136,5.79816,5.82363,779989.34488942,0
+PEG.US,D,19931018,000000,5.84225,5.84225,5.76003,5.76003,551735.19054612,0
+PEG.US,D,19931019,000000,5.76003,5.77924,5.71575,5.77924,517365.42016244,0
+PEG.US,D,19931020,000000,5.79816,5.82363,5.73457,5.77924,1298931.6610262,0
+PEG.US,D,19931021,000000,5.77924,5.79816,5.63294,5.67771,1470750.7795354,0
+PEG.US,D,19931022,000000,5.69702,5.71575,5.63294,5.65235,623928.93322335,0
+PEG.US,D,19931025,000000,5.69702,5.69702,5.61412,5.63294,970731.21509013,0
+PEG.US,D,19931026,000000,5.67771,5.69702,5.63294,5.65235,919971.15924158,0
+PEG.US,D,19931027,000000,5.65235,5.69702,5.63294,5.69702,565921.10257489,0
+PEG.US,D,19931028,000000,5.69702,5.73457,5.65235,5.71575,1200885.2317484,0
+PEG.US,D,19931029,000000,5.69702,5.71575,5.67771,5.67771,490248.55102852,0
+PEG.US,D,19931101,000000,5.67771,5.71575,5.67771,5.71575,564344.20660062,0
+PEG.US,D,19931102,000000,5.69702,5.69702,5.58866,5.58866,1103780.0186633,0
+PEG.US,D,19931103,000000,5.58866,5.58866,5.31615,5.41749,2073564.8911109,0
+PEG.US,D,19931104,000000,5.40521,5.48099,5.18916,5.20789,1959433.7127793,0
+PEG.US,D,19931105,000000,5.20789,5.27197,5.06218,5.25246,3334352.6893728,0
+PEG.US,D,19931108,000000,5.27197,5.29704,5.18916,5.29704,995636.53375817,0
+PEG.US,D,19931109,000000,5.33508,5.37945,5.31615,5.36024,1866745.4488862,0
+PEG.US,D,19931110,000000,5.40521,5.41749,5.36024,5.37945,1343701.9728683,0
+PEG.US,D,19931111,000000,5.37945,5.40521,5.33508,5.33508,826021.78868501,0
+PEG.US,D,19931112,000000,5.36024,5.40521,5.36024,5.40521,1449321.1938666,0
+PEG.US,D,19931115,000000,5.36024,5.37945,5.29704,5.31615,2015552.9593025,0
+PEG.US,D,19931116,000000,5.33508,5.37945,5.29704,5.36024,993122.52275104,0
+PEG.US,D,19931117,000000,5.37945,5.37945,5.33508,5.36024,1090217.4829365,0
+PEG.US,D,19931118,000000,5.36024,5.36024,5.27197,5.33508,525876.35220572,0
+PEG.US,D,19931119,000000,5.33508,5.33508,5.29704,5.29704,1010773.9148794,0
+PEG.US,D,19931122,000000,5.31615,5.37945,5.25246,5.36024,585150.41596748,0
+PEG.US,D,19931123,000000,5.40521,5.44276,5.36024,5.41749,1263303.8598489,0
+PEG.US,D,19931124,000000,5.44276,5.48099,5.41749,5.41749,615100.16128928,0
+PEG.US,D,19931126,000000,5.41749,5.46811,5.41749,5.41749,347752.72566923,0
+PEG.US,D,19931129,000000,5.48099,5.52546,5.48099,5.48099,1202143.2625419,0
+PEG.US,D,19931130,000000,5.48099,5.50625,5.44276,5.46811,70314818.834072,0
+PEG.US,D,19931201,000000,5.40521,5.46811,5.40521,5.44929,833587.4033757,0
+PEG.US,D,19931202,000000,5.46811,5.49347,5.42383,5.46811,1065945.79347,0
+PEG.US,D,19931203,000000,5.46811,5.46811,5.38598,5.40521,875201.87268937,0
+PEG.US,D,19931206,000000,5.38598,5.51268,5.34161,5.46811,4085650.3197338,0
+PEG.US,D,19931207,000000,5.51268,5.5313,5.46811,5.49347,983347.40817442,0
+PEG.US,D,19931208,000000,5.51268,5.51268,5.40521,5.40521,758870.42208163,0
+PEG.US,D,19931209,000000,5.42383,5.42383,5.40521,5.40521,933533.69496843,0
+PEG.US,D,19931210,000000,5.42383,5.42383,5.36678,5.42383,1035368.5706864,0
+PEG.US,D,19931213,000000,5.40521,5.42383,5.34161,5.42383,783777.79132961,0
+PEG.US,D,19931214,000000,5.42383,5.42383,5.34161,5.38598,569700.32140534,0
+PEG.US,D,19931215,000000,5.38598,5.40521,5.34161,5.36678,740890.93716281,0
+PEG.US,D,19931216,000000,5.36678,5.44929,5.36678,5.42383,1411796.6062444,0
+PEG.US,D,19931217,000000,5.44929,5.46811,5.40521,5.44929,1169351.4134225,0
+PEG.US,D,19931220,000000,5.42383,5.49347,5.40521,5.49347,765172.87952893,0
+PEG.US,D,19931221,000000,5.49347,5.51268,5.46811,5.46811,517365.42016244,0
+PEG.US,D,19931222,000000,5.46811,5.57599,5.42383,5.57599,791656.11946122,0
+PEG.US,D,19931223,000000,5.5313,5.55697,5.49347,5.51268,490881.15494017,0
+PEG.US,D,19931227,000000,5.51268,5.55697,5.49347,5.55697,286901.7659332,0
+PEG.US,D,19931228,000000,5.55697,5.57599,5.5313,5.5313,388103.01244955,0
+PEG.US,D,19931229,000000,5.5313,5.55697,5.49347,5.5313,328833.04984768,0
+PEG.US,D,19931230,000000,5.51268,5.51268,5.44929,5.51268,412060.96318505,0
+PEG.US,D,19931231,000000,5.5313,5.55697,5.49347,5.49347,411430.40985332,0
+PEG.US,D,19940103,000000,5.49347,5.49347,5.34161,5.38598,1188586.8785549,0
+PEG.US,D,19940104,000000,5.36678,5.40521,5.36678,5.40521,420572.9205183,0
+PEG.US,D,19940105,000000,5.38598,5.42383,5.34161,5.36678,591452.87341478,0
+PEG.US,D,19940106,000000,5.38598,5.38598,5.21442,5.23355,868895.31408219,0
+PEG.US,D,19940107,000000,5.27793,5.38598,5.2588,5.36678,1019914.3749644,0
+PEG.US,D,19940110,000000,5.34161,5.34161,5.30347,5.30347,1134986.7694887,0
+PEG.US,D,19940111,000000,5.30347,5.31615,5.27793,5.30347,867322.51926778,0
+PEG.US,D,19940112,000000,5.31615,5.34161,5.27793,5.31615,770213.20502281,0
+PEG.US,D,19940113,000000,5.30347,5.30347,5.23355,5.27793,544483.31458635,0
+PEG.US,D,19940114,000000,5.2588,5.30347,5.23355,5.30347,701488.01831505,0
+PEG.US,D,19940117,000000,5.27793,5.27793,5.21442,5.23355,537543.12677753,0
+PEG.US,D,19940118,000000,5.2588,5.27793,5.16986,5.19541,500020.58973524,0
+PEG.US,D,19940119,000000,5.16986,5.19541,5.13211,5.15103,681625.07572083,0
+PEG.US,D,19940120,000000,5.16986,5.19541,5.15103,5.16986,728283.97168828,0
+PEG.US,D,19940121,000000,5.21442,5.23355,5.16986,5.23355,966632.10578896,0
+PEG.US,D,19940124,000000,5.23355,5.2588,5.13211,5.15103,1313124.7500848,0
+PEG.US,D,19940125,000000,5.15103,5.16986,5.13211,5.15103,1028108.4924068,0
+PEG.US,D,19940126,000000,5.19541,5.30347,5.16986,5.27793,993122.52275104,0
+PEG.US,D,19940127,000000,5.31615,5.40521,5.31615,5.36678,1089275.2414537,0
+PEG.US,D,19940128,000000,5.40521,5.46811,5.36678,5.36678,1757974.4865193,0
+PEG.US,D,19940131,000000,5.38598,5.42383,5.34161,5.42383,655460.70096929,0
+PEG.US,D,19940201,000000,5.40521,5.42383,5.34161,5.34161,1027798.8548359,0
+PEG.US,D,19940202,000000,5.34161,5.38598,5.31615,5.31615,500020.58973524,0
+PEG.US,D,19940203,000000,5.31615,5.34161,5.30347,5.31615,601229.01328138,0
+PEG.US,D,19940204,000000,5.34161,5.36678,5.21442,5.21442,1804001.803865,0
+PEG.US,D,19940207,000000,5.21442,5.2588,5.16986,5.2588,568439.2147419,0
+PEG.US,D,19940208,000000,5.23355,5.2588,5.16986,5.19541,507906.09489666,0
+PEG.US,D,19940209,000000,5.21442,5.30347,5.19541,5.21442,546687.68802245,0
+PEG.US,D,19940210,000000,5.23355,5.23355,5.16986,5.19541,1008879.1790143,0
+PEG.US,D,19940211,000000,5.16986,5.21442,5.16986,5.21442,491832.62403259,0
+PEG.US,D,19940214,000000,5.19541,5.23355,5.15103,5.19541,994694.29227549,0
+PEG.US,D,19940215,000000,5.19541,5.21442,5.10674,5.10674,2451894.8395637,0
+PEG.US,D,19940216,000000,5.10674,5.15103,5.04315,5.15103,2366137.5358697,0
+PEG.US,D,19940217,000000,5.15103,5.21442,5.10674,5.10674,1106924.5830021,0
+PEG.US,D,19940218,000000,5.13211,5.13211,5.02404,5.02404,1341499.6500121,0
+PEG.US,D,19940222,000000,5.04315,5.19541,5.02404,5.10674,1705009.0319447,0
+PEG.US,D,19940223,000000,5.15103,5.16986,5.08774,5.10674,971361.76842186,0
+PEG.US,D,19940224,000000,5.08774,5.13211,5.02404,5.08774,1267408.0956,0
+PEG.US,D,19940225,000000,5.10674,5.15103,5.08774,5.13211,628027.01723455,0
+PEG.US,D,19940228,000000,5.13211,5.23355,5.13211,5.21442,3145495.3021374,0
+PEG.US,D,19940301,000000,5.20195,5.20195,5.10674,5.15103,2954128.0050548,0
+PEG.US,D,19940302,000000,5.13211,5.22096,5.06852,5.20195,3738217.4845353,0
+PEG.US,D,19940303,000000,5.17638,5.22096,5.15103,5.20195,1658664.8999981,0
+PEG.US,D,19940304,000000,5.22096,5.30962,5.17638,5.26494,1246283.0210523,0
+PEG.US,D,19940307,000000,5.26494,5.32883,5.26494,5.30962,764221.41043651,0
+PEG.US,D,19940308,000000,5.28426,5.30962,5.22096,5.24631,1433239.5206827,0
+PEG.US,D,19940309,000000,5.26494,5.26494,5.17638,5.22096,1059005.6056613,0
+PEG.US,D,19940310,000000,5.20195,5.22096,5.10674,5.10674,924389.13372352,0
+PEG.US,D,19940311,000000,5.13211,5.22096,5.10674,5.20195,1103459.1029027,0
+PEG.US,D,19940314,000000,5.17638,5.20195,5.10674,5.13211,1088956.3762729,0
+PEG.US,D,19940315,000000,5.10674,5.17638,5.09408,5.13211,772745.6712494,0
+PEG.US,D,19940316,000000,5.13211,5.17638,5.10674,5.17638,666177.03173865,0
+PEG.US,D,19940317,000000,5.17638,5.20195,5.13211,5.15103,365403.09250758,0
+PEG.US,D,19940318,000000,5.15103,5.22096,5.13211,5.13211,2445269.4157757,0
+PEG.US,D,19940321,000000,5.13211,5.15103,5.06852,5.13211,630554.35701129,0
+PEG.US,D,19940322,000000,5.13211,5.22096,5.10674,5.17638,919657.42051067,0
+PEG.US,D,19940323,000000,5.17638,5.22096,5.17638,5.17638,594610.76652323,0
+PEG.US,D,19940324,000000,5.15103,5.17638,5.09408,5.10674,584208.17448478,0
+PEG.US,D,19940325,000000,5.10674,5.15103,5.09408,5.09408,927224.06049133,0
+PEG.US,D,19940328,000000,5.09408,5.15103,5.06852,5.15103,1170619.6971157,0
+PEG.US,D,19940329,000000,5.13211,5.15103,5.06852,5.06852,765172.87952893,0
+PEG.US,D,19940330,000000,5.06852,5.06852,4.96065,4.97986,1703745.8747013,0
+PEG.US,D,19940331,000000,4.97986,4.99888,4.75806,4.87189,1818822.3703854,0
+PEG.US,D,19940404,000000,4.84673,4.87189,4.7132,4.87189,1219481.9412293,0
+PEG.US,D,19940405,000000,4.91646,4.97986,4.87189,4.96065,2014924.4565507,0
+PEG.US,D,19940406,000000,4.93538,4.96065,4.89111,4.91646,1245651.4424307,0
+PEG.US,D,19940407,000000,4.93538,4.96065,4.89111,4.91646,1061219.206707,0
+PEG.US,D,19940408,000000,4.91646,4.91646,4.87189,4.87189,1144128.2548636,0
+PEG.US,D,19940411,000000,4.87189,4.89111,4.84673,4.89111,629600.83733893,0
+PEG.US,D,19940412,000000,4.89111,4.91646,4.84673,4.87189,992167.97778872,0
+PEG.US,D,19940413,000000,4.89111,4.93538,4.87189,4.87189,554254.3280031,0
+PEG.US,D,19940414,000000,4.89111,4.89111,4.84673,4.84673,1024325.1724165,0
+PEG.US,D,19940415,000000,4.87189,4.87189,4.82732,4.84673,1390044.054235,0
+PEG.US,D,19940418,000000,4.87189,4.87189,4.78323,4.80859,1017703.8497885,0
+PEG.US,D,19940419,000000,4.82732,4.89111,4.80859,4.87189,2039512.960618,0
+PEG.US,D,19940420,000000,4.84673,5.04979,4.84673,5.04979,1831116.6224191,0
+PEG.US,D,19940421,000000,5.04979,5.10674,4.97986,4.97986,1419997.9007166,0
+PEG.US,D,19940422,000000,4.99888,5.02404,4.89111,4.93538,2129368.3483232,0
+PEG.US,D,19940425,000000,4.96065,4.99888,4.96065,4.97986,789134.93142431,0
+PEG.US,D,19940426,000000,4.97986,4.99888,4.93538,4.99888,655771.36383029,0
+PEG.US,D,19940428,000000,4.97986,4.99888,4.96065,4.97986,1523092.8578081,0
+PEG.US,D,19940429,000000,4.96065,5.04979,4.96065,4.99888,963798.20431111,0
+PEG.US,D,19940502,000000,5.02404,5.04979,4.97986,5.02404,511378.75202599,0
+PEG.US,D,19940503,000000,5.04979,5.04979,4.96065,4.97986,724505.7781478,0
+PEG.US,D,19940504,000000,4.97986,4.97986,4.93538,4.97986,696442.5663713,0
+PEG.US,D,19940505,000000,4.97986,4.97986,4.89111,4.89111,1253222.1835712,0
+PEG.US,D,19940506,000000,4.82732,4.87189,4.7132,4.7132,2073564.8911109,0
+PEG.US,D,19940509,000000,4.7132,4.73876,4.60563,4.60563,1512685.1393198,0
+PEG.US,D,19940510,000000,4.63069,4.70061,4.51658,4.70061,2427614.9477776,0
+PEG.US,D,19940511,000000,4.6501,4.67536,4.47874,4.51658,1098099.912228,0
+PEG.US,D,19940512,000000,4.54213,4.60563,4.36452,4.54213,1590558.9884324,0
+PEG.US,D,19940513,000000,4.54213,4.60563,4.51658,4.60563,1153902.3441503,0
+PEG.US,D,19940516,000000,4.5865,4.63069,4.5672,4.5865,694868.74626692,0
+PEG.US,D,19940517,000000,4.5865,4.70061,4.5672,4.63069,1528765.7872136,0
+PEG.US,D,19940518,000000,4.63069,4.84673,4.63069,4.75806,1661185.0627451,0
+PEG.US,D,19940519,000000,4.75806,4.82732,4.73876,4.78323,924699.7965845,0
+PEG.US,D,19940520,000000,4.78323,4.84673,4.7132,4.84673,1865485.3675127,0
+PEG.US,D,19940523,000000,4.82732,4.82732,4.78323,4.78323,694868.74626692,0
+PEG.US,D,19940524,000000,4.80859,4.87189,4.78323,4.80859,613839.05462583,0
+PEG.US,D,19940525,000000,4.80859,4.82732,4.70061,4.75806,2079550.5339573,0
+PEG.US,D,19940526,000000,4.80859,4.89111,4.78323,4.89111,1120484.042859,0
+PEG.US,D,19940527,000000,4.84673,4.84673,4.80859,4.84673,322525.46595053,0
+PEG.US,D,19940531,000000,4.80859,4.84673,4.80859,4.84673,2149544.0043584,0
+PEG.US,D,19940601,000000,4.80859,4.80859,4.7452,4.78958,1476118.1725298,0
+PEG.US,D,19940602,000000,4.78958,4.80859,4.70061,4.72588,1041356.2641128,0
+PEG.US,D,19940603,000000,4.70061,4.78958,4.68171,4.76383,737741.24637412,0
+PEG.US,D,19940606,000000,4.78958,4.83394,4.76383,4.76383,939203.54850407,0
+PEG.US,D,19940607,000000,4.7452,4.78958,4.7452,4.76383,314958.82596988,0
+PEG.US,D,19940608,000000,4.78958,4.78958,4.72588,4.7452,904833.77812038,0
+PEG.US,D,19940609,000000,4.72588,4.7452,4.72588,4.7452,368872.673767,0
+PEG.US,D,19940610,000000,4.7452,4.78958,4.72588,4.7452,611322.99303877,0
+PEG.US,D,19940613,000000,4.7452,4.76383,4.68171,4.7452,689504.42914242,0
+PEG.US,D,19940614,000000,4.7452,4.78958,4.7452,4.7452,482057.50945596,0
+PEG.US,D,19940615,000000,4.76383,4.78958,4.72588,4.72588,952761.98307103,0
+PEG.US,D,19940616,000000,4.68171,4.72588,4.68171,4.68171,369184.36191796,0
+PEG.US,D,19940617,000000,4.72588,4.7452,4.61187,4.61187,1754185.014789,0
+PEG.US,D,19940620,000000,4.5672,4.61187,4.54818,4.54818,662077.92243747,0
+PEG.US,D,19940621,000000,4.59246,4.59246,4.45961,4.47874,1675682.6629248,0
+PEG.US,D,19940622,000000,4.49765,4.54818,4.47874,4.54818,1187956.3252232,0
+PEG.US,D,19940623,000000,4.54818,4.61187,4.52311,4.52311,1451839.3060336,0
+PEG.US,D,19940624,000000,4.52311,4.52311,4.49765,4.49765,790391.93692786,0
+PEG.US,D,19940627,000000,4.49765,4.54818,4.45961,4.52311,1552098.3110673,0
+PEG.US,D,19940628,000000,4.52311,4.5672,4.49765,4.52311,716308.58483541,0
+PEG.US,D,19940629,000000,4.52311,4.63069,4.52311,4.61187,855027.2419442,0
+PEG.US,D,19940630,000000,4.59246,4.65624,4.59246,4.63069,1241556.4342894,0
+PEG.US,D,19940701,000000,4.65624,4.65624,4.61187,4.63069,685717.00799222,0
+PEG.US,D,19940705,000000,4.65624,4.65624,4.61187,4.65624,378326.87258294,0
+PEG.US,D,19940706,000000,4.63069,4.68171,4.61187,4.63069,532185.98668283,0
+PEG.US,D,19940707,000000,4.63069,4.68171,4.61187,4.65624,1149494.6225681,0
+PEG.US,D,19940708,000000,4.63069,4.70061,4.61187,4.70061,724817.46629876,0
+PEG.US,D,19940711,000000,4.70061,4.7452,4.68171,4.70061,1387524.9167779,0
+PEG.US,D,19940712,000000,4.72588,4.72588,4.63069,4.65624,777155.44341157,0
+PEG.US,D,19940713,000000,4.63069,4.70061,4.61187,4.65624,459354.51364409,0
+PEG.US,D,19940714,000000,4.65624,4.7452,4.65624,4.72588,619200.29588043,0
+PEG.US,D,19940715,000000,4.72588,4.7452,4.70061,4.7452,703376.6024403,0
+PEG.US,D,19940718,000000,4.7452,4.76383,4.72588,4.7452,491510.68298193,0
+PEG.US,D,19940719,000000,4.7452,4.78958,4.7452,4.76383,717566.61562896,0
+PEG.US,D,19940720,000000,4.76383,4.78958,4.7452,4.7452,734907.34489627,0
+PEG.US,D,19940721,000000,4.76383,4.76383,4.68171,4.68171,1150438.9146307,0
+PEG.US,D,19940722,000000,4.72588,4.7452,4.70061,4.72588,637805.2076811,0
+PEG.US,D,19940725,000000,4.72588,4.76383,4.70061,4.7452,1286636.3837025,0
+PEG.US,D,19940726,000000,4.7452,4.80859,4.7452,4.76383,993431.13503211,0
+PEG.US,D,19940727,000000,4.76383,4.80859,4.76383,4.80859,911149.56433731,0
+PEG.US,D,19940728,000000,4.78958,4.87843,4.78958,4.85921,917765.76051552,0
+PEG.US,D,19940729,000000,4.85921,4.96689,4.85921,4.94152,936371.69760616,0
+PEG.US,D,19940801,000000,4.923,5.01136,4.923,4.99234,1152961.1279576,0
+PEG.US,D,19940802,000000,5.01136,5.08129,4.99234,5.03059,1040092.0815795,0
+PEG.US,D,19940803,000000,5.03059,5.05593,4.99234,5.05593,1066256.4563311,0
+PEG.US,D,19940804,000000,5.05593,5.1005,5.03059,5.03059,1286320.5943917,0
+PEG.US,D,19940805,000000,4.99234,4.99234,4.96689,4.99234,965057.26039462,0
+PEG.US,D,19940808,000000,4.99234,4.99234,4.96689,4.96689,711260.05702177,0
+PEG.US,D,19940809,000000,4.96689,4.96689,4.89735,4.923,2992903.4464408,0
+PEG.US,D,19940810,000000,4.89735,4.99234,4.89735,4.99234,849036.47264786,0
+PEG.US,D,19940811,000000,4.94152,4.99234,4.87843,4.89735,1011714.1057821,0
+PEG.US,D,19940812,000000,4.923,4.96689,4.89735,4.94152,488671.65505423,0
+PEG.US,D,19940815,000000,4.94152,4.96689,4.89735,4.94152,1217273.4666332,0
+PEG.US,D,19940816,000000,4.96689,5.03059,4.94152,4.99234,844620.54874587,0
+PEG.US,D,19940817,000000,5.01136,5.01136,4.87843,4.89735,1334561.5127833,0
+PEG.US,D,19940818,000000,4.85921,4.87843,4.76383,4.83394,1229885.5585577,0
+PEG.US,D,19940819,000000,4.85921,4.87843,4.83394,4.87843,1088644.688122,0
+PEG.US,D,19940822,000000,4.85921,4.94152,4.85921,4.89735,540382.15470523,0
+PEG.US,D,19940823,000000,4.923,4.99234,4.923,4.94152,558040.72386333,0
+PEG.US,D,19940824,000000,4.96689,4.99234,4.923,4.94152,547944.693526,0
+PEG.US,D,19940825,000000,4.96689,4.96689,4.87843,4.923,529344.90817518,0
+PEG.US,D,19940826,000000,4.94152,5.03059,4.923,4.94152,695491.09727888,0
+PEG.US,D,19940829,000000,4.96689,5.01136,4.94152,4.99234,448320.34298394,0
+PEG.US,D,19940830,000000,5.01136,5.03059,4.96689,5.01136,557405.04408177,0
+PEG.US,D,19940831,000000,4.99234,4.99234,4.923,4.94152,1895433.0622546,0
+PEG.US,D,19940901,000000,4.91002,4.92895,4.75144,4.81494,2865533.7240129,0
+PEG.US,D,19940902,000000,4.86555,4.86555,4.70696,4.75144,1270866.3986698,0
+PEG.US,D,19940906,000000,4.75144,4.75144,4.68171,4.70696,3692814.5687815,0
+PEG.US,D,19940907,000000,4.70696,4.72588,4.63069,4.65624,1314692.4184493,0
+PEG.US,D,19940908,000000,4.65624,4.68171,4.61187,4.63069,955595.88454888,0
+PEG.US,D,19940909,000000,4.54213,4.59246,4.51658,4.54213,1983082.0259438,0
+PEG.US,D,19940912,000000,4.54213,4.70696,4.45317,4.4721,863224.43525657,0
+PEG.US,D,19940913,000000,4.49765,4.54213,4.45317,4.4721,1007618.0723508,0
+PEG.US,D,19940914,000000,4.4721,4.49765,4.43435,4.45317,834532.72072829,0
+PEG.US,D,19940915,000000,4.45317,4.59246,4.45317,4.5672,1161156.27069,0
+PEG.US,D,19940916,000000,4.49765,4.5672,4.49765,4.5672,2369607.1171291,0
+PEG.US,D,19940919,000000,4.54213,4.59246,4.51658,4.51658,777466.10627257,0
+PEG.US,D,19940920,000000,4.4721,4.49765,4.43435,4.43435,1128684.3120413,0
+PEG.US,D,19940921,000000,4.43435,4.45317,4.33907,4.45317,1201197.9451893,0
+PEG.US,D,19940922,000000,4.49765,4.51658,4.43435,4.43435,652932.33590259,0
+PEG.US,D,19940923,000000,4.45317,4.51658,4.43435,4.49765,641266.58662076,0
+PEG.US,D,19940926,000000,4.4721,4.5672,4.4721,4.51658,840838.25404551,0
+PEG.US,D,19940927,000000,4.54213,4.68171,4.51658,4.61187,3137615.9487158,0
+PEG.US,D,19940928,000000,4.63069,4.70696,4.63069,4.68171,1625559.3121478,0
+PEG.US,D,19940929,000000,4.68171,4.75144,4.68171,4.75144,1778152.1931344,0
+PEG.US,D,19940930,000000,4.75144,4.81494,4.75144,4.77045,1505754.1791207,0
+PEG.US,D,19941003,000000,4.78958,4.81494,4.75144,4.75144,1165886.9586129,0
+PEG.US,D,19941004,000000,4.77045,4.78958,4.68171,4.70696,1003203.1737388,0
+PEG.US,D,19941005,000000,4.68171,4.68171,4.61187,4.65624,923752.42865198,0
+PEG.US,D,19941006,000000,4.65624,4.65624,4.59246,4.61187,484892.43622378,0
+PEG.US,D,19941007,000000,4.63069,4.70696,4.59246,4.68171,447057.18574056,0
+PEG.US,D,19941010,000000,4.70696,4.75144,4.68171,4.70696,741210.82763354,0
+PEG.US,D,19941011,000000,4.72588,4.84009,4.70696,4.81494,1134986.7694887,0
+PEG.US,D,19941012,000000,4.78958,4.84009,4.75144,4.78958,819087.75261603,0
+PEG.US,D,19941013,000000,4.86555,4.88437,4.81494,4.86555,1521827.6499848,0
+PEG.US,D,19941014,000000,4.86555,4.86555,4.78958,4.84009,531237.59346032,0
+PEG.US,D,19941017,000000,4.84009,4.86555,4.78958,4.81494,366662.14859108,0
+PEG.US,D,19941018,000000,4.81494,4.81494,4.75144,4.81494,569067.71749369,0
+PEG.US,D,19941019,000000,4.77045,4.78958,4.72588,4.77045,744359.49313227,0
+PEG.US,D,19941020,000000,4.77045,4.77045,4.68171,4.72588,632755.65457747,0
+PEG.US,D,19941021,000000,4.72588,4.72588,4.65624,4.70696,526195.21738648,0
+PEG.US,D,19941024,000000,4.68171,4.70696,4.61187,4.61187,995636.53375817,0
+PEG.US,D,19941025,000000,4.59246,4.68171,4.59246,4.63069,496244.44677471,0
+PEG.US,D,19941026,000000,4.63069,4.65624,4.61187,4.61187,732069.34225854,0
+PEG.US,D,19941027,000000,4.63069,4.68171,4.61187,4.65624,657347.23451461,0
+PEG.US,D,19941028,000000,4.63069,4.78958,4.63069,4.78958,791341.35544034,0
+PEG.US,D,19941031,000000,4.78958,4.81494,4.77045,4.77045,750668.1023194,0
+PEG.US,D,19941101,000000,4.72588,4.75144,4.68171,4.70696,690768.61167577,0
+PEG.US,D,19941102,000000,4.72588,4.78958,4.68171,4.70696,532818.59059448,0
+PEG.US,D,19941103,000000,4.70696,4.81494,4.70696,4.77045,406390.08435943,0
+PEG.US,D,19941104,000000,4.81494,4.81494,4.68171,4.68171,874251.42888692,0
+PEG.US,D,19941107,000000,4.68171,4.72588,4.65624,4.70696,884972.88610612,0
+PEG.US,D,19941108,000000,4.70696,4.72588,4.68171,4.70696,1151702.0718741,0
+PEG.US,D,19941109,000000,4.75144,4.75144,4.61187,4.61187,1111663.4732447,0
+PEG.US,D,19941110,000000,4.65624,4.65624,4.59246,4.61187,871736.39258983,0
+PEG.US,D,19941111,000000,4.59246,4.63069,4.5672,4.59246,517054.75730145,0
+PEG.US,D,19941114,000000,4.63069,4.65624,4.61187,4.61187,363194.61791159,0
+PEG.US,D,19941115,000000,4.61187,4.63069,4.54213,4.5672,692025.61717935,0
+PEG.US,D,19941116,000000,4.5672,4.61187,4.54213,4.61187,1138148.763757,0
+PEG.US,D,19941117,000000,4.63069,4.68171,4.59246,4.68171,1296094.6836783,0
+PEG.US,D,19941118,000000,4.70696,4.70696,4.61187,4.61187,1456883.7326874,0
+PEG.US,D,19941121,000000,4.63069,4.68171,4.61187,4.61187,635276.8426144,0
+PEG.US,D,19941122,000000,4.61187,4.68171,4.61187,4.63069,1142871.2493601,0
+PEG.US,D,19941123,000000,4.61187,4.77045,4.5672,4.75144,2514633.358135,0
+PEG.US,D,19941125,000000,4.77045,4.86555,4.77045,4.84009,482057.50945596,0
+PEG.US,D,19941128,000000,4.86555,4.86555,4.78958,4.81494,1619562.3911116,0
+PEG.US,D,19941129,000000,4.78958,4.86555,4.78958,4.86555,1082649.8176658,0
+PEG.US,D,19941130,000000,4.86555,4.86555,4.78958,4.84009,2541747.1513991,0
+PEG.US,D,19941201,000000,4.77679,4.82732,4.68171,4.73242,1910563.266346,0
+PEG.US,D,19941202,000000,4.73242,4.77679,4.70696,4.77679,1061533.9707279,0
+PEG.US,D,19941205,000000,4.77679,4.84673,4.75806,4.82732,867005.70466697,0
+PEG.US,D,19941206,000000,4.82732,4.86555,4.80255,4.86555,630554.35701129,0
+PEG.US,D,19941207,000000,4.82732,4.84673,4.80255,4.84673,6873935.6215162,0
+PEG.US,D,19941208,000000,4.82732,4.86555,4.80255,4.84673,643791.87581755,0
+PEG.US,D,19941209,000000,4.82732,4.89111,4.82732,4.86555,733329.42363201,0
+PEG.US,D,19941212,000000,4.84673,4.91646,4.84673,4.91646,677841.75573051,0
+PEG.US,D,19941213,000000,4.89111,4.96065,4.89111,4.91646,956860.06708223,0
+PEG.US,D,19941214,000000,4.91646,4.96065,4.89111,4.89111,717566.61562896,0
+PEG.US,D,19941215,000000,4.91646,4.9863,4.89111,4.96065,4135146.1930491,0
+PEG.US,D,19941216,000000,5.00503,5.03059,4.9863,5.03059,2476166.5290302,0
+PEG.US,D,19941219,000000,4.9863,5.00503,4.94152,4.96065,832014.6085613,0
+PEG.US,D,19941220,000000,4.94152,4.96065,4.91646,4.96065,677841.75573051,0
+PEG.US,D,19941221,000000,4.94152,4.9863,4.94152,4.96065,1629332.3792383,0
+PEG.US,D,19941222,000000,4.9863,5.00503,4.91646,4.96065,2636643.8898881,0
+PEG.US,D,19941223,000000,4.96065,5.03059,4.94152,5.00503,651989.06912994,0
+PEG.US,D,19941227,000000,5.03059,5.03059,5.00503,5.00503,640952.84788985,0
+PEG.US,D,19941228,000000,5.00503,5.00503,4.94152,4.96065,1367031.420852,0
+PEG.US,D,19941229,000000,4.91646,4.96065,4.91646,4.91646,438546.25369728,0
+PEG.US,D,19941230,000000,4.91646,4.96065,4.91646,4.91646,1618936.9642297,0
+PEG.US,D,19950103,000000,4.89111,4.94152,4.89111,4.94152,655771.36383029,0
+PEG.US,D,19950104,000000,4.94152,4.96065,4.91646,4.94152,554885.90662479,0
+PEG.US,D,19950105,000000,4.91646,4.91646,4.86555,4.89111,669956.2505691,0
+PEG.US,D,19950106,000000,4.91646,4.94152,4.84673,4.84673,941412.02310004,0
+PEG.US,D,19950109,000000,4.84673,4.89111,4.82732,4.86555,436340.85497122,0
+PEG.US,D,19950110,000000,4.89111,4.94152,4.86555,4.91646,654827.07176766,0
+PEG.US,D,19950111,000000,4.91646,4.94152,4.86555,4.89111,415533.62031439,0
+PEG.US,D,19950112,000000,4.86555,4.91646,4.82732,4.91646,517365.42016244,0
+PEG.US,D,19950113,000000,4.96065,4.96065,4.91646,4.96065,508534.59764843,0
+PEG.US,D,19950116,000000,4.96065,5.08129,4.96065,5.03059,1441118.8741044,0
+PEG.US,D,19950117,000000,5.03059,5.08129,5.03059,5.08129,969473.18429661,0
+PEG.US,D,19950118,000000,5.05593,5.08129,5.03059,5.05593,896326.94723699,0
+PEG.US,D,19950119,000000,5.00503,5.03059,4.96065,5.00503,909255.8537622,0
+PEG.US,D,19950120,000000,5.00503,5.00503,4.96065,5.00503,727970.23295737,0
+PEG.US,D,19950123,000000,4.9863,5.05593,4.9863,5.05593,1324468.5583159,0
+PEG.US,D,19950124,000000,5.00503,5.1005,5.00503,5.08129,1221370.5253545,0
+PEG.US,D,19950125,000000,5.1005,5.16986,5.05593,5.12557,561821.99327373,0
+PEG.US,D,19950126,000000,5.16986,5.19541,5.15103,5.19541,1925692.4451475,0
+PEG.US,D,19950127,000000,5.19541,5.30962,5.19541,5.2588,1730543.8786544,0
+PEG.US,D,19950130,000000,5.2588,5.32883,5.2588,5.32883,1339597.7371174,0
+PEG.US,D,19950131,000000,5.30962,5.37945,5.30962,5.32883,3019701.450394,0
+PEG.US,D,19950201,000000,5.36024,5.37945,5.32883,5.32883,1553043.6284198,0
+PEG.US,D,19950202,000000,5.32883,5.32883,5.2588,5.30962,940462.60458757,0
+PEG.US,D,19950203,000000,5.36024,5.40521,5.36024,5.40521,1950917.6542862,0
+PEG.US,D,19950206,000000,5.40521,5.42383,5.36024,5.37945,697707.77419462,0
+PEG.US,D,19950207,000000,5.37945,5.37945,5.32883,5.37945,487727.36299161,0
+PEG.US,D,19950208,000000,5.37945,5.44929,5.36024,5.37945,2635380.7326447,0
+PEG.US,D,19950209,000000,5.36024,5.37945,5.2588,5.2903,672800.40494664,0
+PEG.US,D,19950210,000000,5.30962,5.36024,5.2588,5.30962,754139.73415876,0
+PEG.US,D,19950213,000000,5.30962,5.32883,5.2588,5.2903,370452.6456112,0
+PEG.US,D,19950214,000000,5.32883,5.37945,5.30962,5.37945,1034733.9161948,0
+PEG.US,D,19950215,000000,5.37945,5.44929,5.37945,5.44929,778731.31409589,0
+PEG.US,D,19950216,000000,5.44929,5.44929,5.37945,5.37945,1162416.3520635,0
+PEG.US,D,19950217,000000,5.37945,5.40521,5.36024,5.40521,828858.76603278,0
+PEG.US,D,19950221,000000,5.40521,5.40521,5.36024,5.40521,1124586.2280301,0
+PEG.US,D,19950222,000000,5.37945,5.49347,5.37945,5.49347,744679.383603,0
+PEG.US,D,19950223,000000,5.51931,5.53804,5.46811,5.46811,533128.22816551,0
+PEG.US,D,19950224,000000,5.46811,5.49347,5.42383,5.46811,387784.14726878,0
+PEG.US,D,19950227,000000,5.44929,5.46811,5.37945,5.42383,622665.77597997,0
+PEG.US,D,19950228,000000,5.40521,5.40521,5.36024,5.40521,3737581.8047538,0
+PEG.US,D,19950301,000000,5.38598,5.41116,5.2903,5.31615,4194104.4674999,0
+PEG.US,D,19950302,000000,5.2903,5.31615,5.16986,5.16986,4224054.2128218,0
+PEG.US,D,19950303,000000,5.16986,5.24631,5.12557,5.24631,1111033.945203,0
+PEG.US,D,19950306,000000,5.22096,5.24631,5.16986,5.22096,496554.08434573,0
+PEG.US,D,19950307,000000,5.16986,5.22096,5.1005,5.15103,720400.5171068,0
+PEG.US,D,19950308,000000,5.20195,5.20195,5.15103,5.20195,1406447.6684694,0
+PEG.US,D,19950309,000000,5.16986,5.20195,5.1005,5.15103,1872104.6395609,0
+PEG.US,D,19950310,000000,5.16986,5.22096,5.12557,5.16986,686989.39284533,0
+PEG.US,D,19950313,000000,5.20195,5.22096,5.15103,5.16986,431923.90577926,0
+PEG.US,D,19950314,000000,5.20195,5.2903,5.16986,5.26494,1098420.8279886,0
+PEG.US,D,19950315,000000,5.24631,5.26494,5.16986,5.22096,557715.70694277,0
+PEG.US,D,19950316,000000,5.20195,5.24631,5.16986,5.16986,862589.78076498,0
+PEG.US,D,19950317,000000,5.20195,5.22096,5.15103,5.16986,1431031.0460869,0
+PEG.US,D,19950320,000000,5.15103,5.16986,5.1005,5.12557,514842.18154559,0
+PEG.US,D,19950321,000000,5.08129,5.15103,5.03059,5.15103,2305603.3907344,0
+PEG.US,D,19950322,000000,5.12557,5.22096,5.1005,5.16986,1634071.2694809,0
+PEG.US,D,19950323,000000,5.16986,5.16986,5.1005,5.15103,703694.44233108,0
+PEG.US,D,19950324,000000,5.16986,5.22096,5.15103,5.16986,631806.236065,0
+PEG.US,D,19950327,000000,5.22096,5.26494,5.20195,5.26494,732377.9545396,0
+PEG.US,D,19950328,000000,5.24631,5.26494,5.22096,5.24631,939203.54850407,0
+PEG.US,D,19950329,000000,5.22096,5.24631,5.20195,5.22096,1926014.3861981,0
+PEG.US,D,19950330,000000,5.24631,5.26494,5.22096,5.24631,1154219.1587511,0
+PEG.US,D,19950331,000000,5.24631,5.24631,5.15103,5.16986,1630919.5281123,0
+PEG.US,D,19950403,000000,5.20195,5.20195,5.15103,5.15103,544483.31458635,0
+PEG.US,D,19950404,000000,5.16986,5.2903,5.16986,5.26494,1068778.6696578,0
+PEG.US,D,19950405,000000,5.26494,5.36678,5.26494,5.33508,634333.57584173,0
+PEG.US,D,19950406,000000,5.33508,5.36678,5.31615,5.31615,665858.1665579,0
+PEG.US,D,19950407,000000,5.2903,5.31615,5.24631,5.31615,1082334.0283549,0
+PEG.US,D,19950410,000000,5.2903,5.31615,5.24631,5.2903,439493.62162982,0
+PEG.US,D,19950411,000000,5.2903,5.31615,5.22096,5.24631,860385.40732887,0
+PEG.US,D,19950412,000000,5.24631,5.26494,5.20195,5.22096,268300.95529241,0
+PEG.US,D,19950413,000000,5.26494,5.31615,5.22096,5.24631,944247.97515783,0
+PEG.US,D,19950417,000000,5.24631,5.26494,5.08129,5.08129,1482422.6805571,0
+PEG.US,D,19950418,000000,5.1005,5.15103,5.08129,5.1005,612266.25981143,0
+PEG.US,D,19950419,000000,5.08129,5.20195,5.05593,5.08129,685407.37042118,0
+PEG.US,D,19950420,000000,5.16986,5.20195,5.12557,5.16986,403547.98056181,0
+PEG.US,D,19950421,000000,5.20195,5.20195,5.1005,5.16986,1717934.8626,0
+PEG.US,D,19950424,000000,5.16986,5.22096,5.12557,5.20195,715049.52875192,0
+PEG.US,D,19950425,000000,5.20195,5.20195,5.15103,5.20195,1079188.4387261,0
+PEG.US,D,19950426,000000,5.20195,5.24631,5.16986,5.22096,587988.4186052,0
+PEG.US,D,19950427,000000,5.20195,5.22096,5.16986,5.22096,1258891.0118169,0
+PEG.US,D,19950428,000000,5.22096,5.24631,5.20195,5.20195,1091486.7919196,0
+PEG.US,D,19950501,000000,5.20195,5.20195,5.12557,5.16986,878355.66463795,0
+PEG.US,D,19950502,000000,5.15103,5.16986,5.1005,5.12557,1536331.4019043,0
+PEG.US,D,19950503,000000,5.15103,5.20195,5.1005,5.20195,698648.99038734,0
+PEG.US,D,19950504,000000,5.22096,5.24631,5.16986,5.16986,1239660.6731343,0
+PEG.US,D,19950505,000000,5.22096,5.2903,5.20195,5.2903,1629332.3792383,0
+PEG.US,D,19950508,000000,5.26494,5.31615,5.22096,5.26494,947085.97779557,0
+PEG.US,D,19950509,000000,5.2903,5.31615,5.24631,5.2903,952448.24434012,0
+PEG.US,D,19950510,000000,5.31615,5.31615,5.26494,5.2903,1029054.8350494,0
+PEG.US,D,19950511,000000,5.2903,5.31615,5.24631,5.24631,595238.24398505,0
+PEG.US,D,19950512,000000,5.24631,5.31615,5.22096,5.31615,691397.11442756,0
+PEG.US,D,19950515,000000,5.31615,5.36678,5.2903,5.36678,477322.72037322,0
+PEG.US,D,19950516,000000,5.36678,5.38598,5.36678,5.38598,421205.52442996,0
+PEG.US,D,19950517,000000,5.36678,5.41116,5.33508,5.36678,2132201.224511,0
+PEG.US,D,19950518,000000,5.36678,5.36678,5.2903,5.2903,852826.96966798,0
+PEG.US,D,19950519,000000,5.24631,5.2903,5.24631,5.26494,828227.18741108,0
+PEG.US,D,19950522,000000,5.2903,5.33508,5.26494,5.33508,461877.75226094,0
+PEG.US,D,19950523,000000,5.31615,5.36678,5.2903,5.36678,764856.0649281,0
+PEG.US,D,19950524,000000,5.38598,5.41116,5.36678,5.38598,560872.57476125,0
+PEG.US,D,19950525,000000,5.43017,5.50625,5.41116,5.48099,1374601.1367026,0
+PEG.US,D,19950526,000000,5.50625,5.55073,5.46177,5.48099,899159.82342487,0
+PEG.US,D,19950530,000000,5.48099,5.57599,5.48099,5.55073,1160526.7426483,0
+PEG.US,D,19950531,000000,5.55073,5.62709,5.50625,5.62709,2108246.3496455,0
+PEG.US,D,19950601,000000,5.60798,5.65235,5.55697,5.65235,2118016.3377722,0
+PEG.US,D,19950602,000000,5.67771,5.74745,5.65235,5.72813,2133784.2722252,0
+PEG.US,D,19950605,000000,5.74745,5.82363,5.74745,5.77924,1116701.7481587,0
+PEG.US,D,19950606,000000,5.74745,5.77924,5.72813,5.77924,671219.40781248,0
+PEG.US,D,19950607,000000,5.74745,5.77924,5.65235,5.70297,909883.33122401,0
+PEG.US,D,19950608,000000,5.65235,5.67771,5.55697,5.58223,519258.10544758,0
+PEG.US,D,19950609,000000,5.55697,5.58223,5.4366,5.46177,864801.33123087,0
+PEG.US,D,19950612,000000,5.51268,5.58223,5.48723,5.51268,1041666.9269739,0
+PEG.US,D,19950613,000000,5.55697,5.55697,5.51268,5.5313,1378380.3555331,0
+PEG.US,D,19950614,000000,5.38598,5.38598,5.20195,5.22096,4167617.1264078,0
+PEG.US,D,19950615,000000,5.22096,5.24631,5.20195,5.22096,3091897.2436511,0
+PEG.US,D,19950616,000000,5.24631,5.26494,5.22096,5.24631,2064735.0938868,0
+PEG.US,D,19950619,000000,5.26494,5.31615,5.24631,5.29704,1210653.1692952,0
+PEG.US,D,19950620,000000,5.29704,5.31615,5.26494,5.26494,713468.53161775,0
+PEG.US,D,19950621,000000,5.26494,5.29704,5.26494,5.26494,727970.23295737,0
+PEG.US,D,19950622,000000,5.31615,5.38598,5.31615,5.36678,1621773.9415774,0
+PEG.US,D,19950623,000000,5.34161,5.36678,5.34161,5.36678,881826.27118734,0
+PEG.US,D,19950626,000000,5.36678,5.36678,5.31615,5.36678,1188902.6678658,0
+PEG.US,D,19950627,000000,5.34161,5.38598,5.34161,5.36678,1069098.5601286,0
+PEG.US,D,19950628,000000,5.36678,5.4366,5.36678,5.41749,2004833.5526633,0
+PEG.US,D,19950629,000000,5.41749,5.41749,5.36678,5.36678,2046767.9124476,0
+PEG.US,D,19950630,000000,5.38598,5.38598,5.31615,5.34161,1826702.749097,0
+PEG.US,D,19950703,000000,5.34161,5.34161,5.31615,5.34161,556457.67614923,0
+PEG.US,D,19950705,000000,5.34161,5.36678,5.34161,5.36678,1161474.1105808,0
+PEG.US,D,19950706,000000,5.36678,5.38598,5.34161,5.38598,4028267.9159672,0
+PEG.US,D,19950707,000000,5.38598,5.41749,5.36678,5.38598,2648309.6391699,0
+PEG.US,D,19950710,000000,5.38598,5.38598,5.36678,5.38598,987440.36573577,0
+PEG.US,D,19950711,000000,5.36678,5.36678,5.34161,5.34161,1425355.0408114,0
+PEG.US,D,19950712,000000,5.34161,5.41749,5.34161,5.41749,1646683.3614054,0
+PEG.US,D,19950713,000000,5.38598,5.41749,5.36678,5.38598,621720.45862737,0
+PEG.US,D,19950714,000000,5.36678,5.41749,5.36678,5.38598,719772.01435502,0
+PEG.US,D,19950717,000000,5.38598,5.41749,5.36678,5.41749,974198.74576961,0
+PEG.US,D,19950718,000000,5.38598,5.38598,5.34161,5.36678,1216644.9638816,0
+PEG.US,D,19950719,000000,5.34161,5.48723,5.26494,5.31615,2171303.7333976,0
+PEG.US,D,19950720,000000,5.29704,5.31615,5.26494,5.29704,1774053.0838332,0
+PEG.US,D,19950721,000000,5.29704,5.31615,5.24631,5.26494,2541431.3620882,0
+PEG.US,D,19950724,000000,5.29704,5.31615,5.24631,5.26494,1084858.2922618,0
+PEG.US,D,19950725,000000,5.29704,5.34161,5.24631,5.31615,770531.0449136,0
+PEG.US,D,19950726,000000,5.29704,5.31615,5.29704,5.29704,1315958.6515625,0
+PEG.US,D,19950727,000000,5.29704,5.31615,5.26494,5.31615,1546736.0445228,0
+PEG.US,D,19950728,000000,5.29704,5.31615,5.26494,5.29704,1051757.8308614,0
+PEG.US,D,19950731,000000,5.31615,5.36678,5.29704,5.34161,1462556.662093,0
+PEG.US,D,19950801,000000,5.34161,5.36678,5.31615,5.36678,2008304.1592126,0
+PEG.US,D,19950802,000000,5.38598,5.38598,5.36678,5.38598,1755137.5091715,0
+PEG.US,D,19950803,000000,5.36678,5.38598,5.34161,5.38598,1409275.4182075,0
+PEG.US,D,19950804,000000,5.41749,5.41749,5.36678,5.36678,408907.17123647,0
+PEG.US,D,19950807,000000,5.36678,5.38598,5.36678,5.36678,881508.43129655,0
+PEG.US,D,19950808,000000,5.38598,5.38598,5.36678,5.38598,993122.52275104,0
+PEG.US,D,19950809,000000,5.36678,5.38598,5.34161,5.34161,605328.12258255,0
+PEG.US,D,19950810,000000,5.36678,5.36678,5.34161,5.36678,1078870.5988353,0
+PEG.US,D,19950811,000000,5.36678,5.38598,5.26494,5.29704,1416213.5554364,0
+PEG.US,D,19950814,000000,5.29704,5.31615,5.26494,5.31615,453052.05619678,0
+PEG.US,D,19950815,000000,5.29704,5.31615,5.24631,5.29704,810883.38227386,0
+PEG.US,D,19950816,000000,5.29704,5.34161,5.26494,5.34161,712206.39966433,0
+PEG.US,D,19950817,000000,5.34161,5.38598,5.31615,5.38598,462826.14548345,0
+PEG.US,D,19950818,000000,5.38598,5.38598,5.34161,5.36678,842415.1500198,0
+PEG.US,D,19950821,000000,5.36678,5.38598,5.34161,5.36678,427195.26843633,0
+PEG.US,D,19950822,000000,5.36678,5.36678,5.34161,5.34161,401663.49759645,0
+PEG.US,D,19950823,000000,5.34161,5.36678,5.29704,5.31615,407962.87917384,0
+PEG.US,D,19950824,000000,5.26494,5.31615,5.26494,5.29704,2915348.462509,0
+PEG.US,D,19950825,000000,5.31615,5.38598,5.31615,5.36678,2136617.1484131,0
+PEG.US,D,19950828,000000,5.38598,5.38598,5.31615,5.34161,954653.6430662,0
+PEG.US,D,19950829,000000,5.34161,5.34161,5.29704,5.29704,578218.43047843,0
+PEG.US,D,19950830,000000,5.31615,5.31615,5.26494,5.29704,448320.34298394,0
+PEG.US,D,19950831,000000,5.29704,5.31615,5.26494,5.29704,1164310.0626386,0
+PEG.US,D,19950901,000000,5.29704,5.34161,5.26494,5.34161,867633.18212877,0
+PEG.US,D,19950905,000000,5.34161,5.36678,5.31615,5.36678,2917550.7853651,0
+PEG.US,D,19950906,000000,5.34766,5.37321,5.27197,5.27197,2787348.1867495,0
+PEG.US,D,19950907,000000,5.30347,5.32239,5.27197,5.30347,2049600.7886355,0
+PEG.US,D,19950908,000000,5.32239,5.32239,5.27197,5.27197,1125215.7560719,0
+PEG.US,D,19950911,000000,5.30347,5.30347,5.25246,5.27197,597445.69329106,0
+PEG.US,D,19950912,000000,5.27197,5.30347,5.25246,5.30347,1195835.6786448,0
+PEG.US,D,19950913,000000,5.30347,5.30347,5.25246,5.25246,1762381.1828115,0
+PEG.US,D,19950914,000000,5.25246,5.32239,5.25246,5.27197,2431398.2677679,0
+PEG.US,D,19950915,000000,5.30347,5.30347,5.27197,5.27197,1769322.3959103,0
+PEG.US,D,19950918,000000,5.27197,5.30347,5.27197,5.30347,533755.70562731,0
+PEG.US,D,19950919,000000,5.30347,5.34766,5.27197,5.34766,2195261.6841331,0
+PEG.US,D,19950920,000000,5.34766,5.42383,5.30347,5.42383,3267827.7749412,0
+PEG.US,D,19950921,000000,5.39827,5.42383,5.34766,5.39827,1254159.298604,0
+PEG.US,D,19950922,000000,5.39827,5.46811,5.37321,5.42383,689504.42914242,0
+PEG.US,D,19950925,000000,5.44929,5.46811,5.42383,5.46811,529658.64690609,0
+PEG.US,D,19950926,000000,5.46811,5.62056,5.37321,5.56974,3904680.4882399,0
+PEG.US,D,19950927,000000,5.54438,5.63958,5.54438,5.63958,1317849.2862678,0
+PEG.US,D,19950928,000000,5.63958,5.79192,5.63958,5.79192,1877456.6532057,0
+PEG.US,D,19950929,000000,5.76665,5.84225,5.76665,5.84225,3083072.5728769,0
+PEG.US,D,19951002,000000,5.84225,5.86136,5.84225,5.86136,1011714.1057821,0
+PEG.US,D,19951003,000000,5.84225,5.86136,5.81084,5.84225,1415584.0273945,0
+PEG.US,D,19951004,000000,5.84225,5.86136,5.79192,5.81084,1009825.5216569,0
+PEG.US,D,19951005,000000,5.79192,5.81084,5.74091,5.76665,2579897.1659031,0
+PEG.US,D,19951006,000000,5.74091,5.79192,5.6901,5.76665,1893858.2168602,0
+PEG.US,D,19951009,000000,5.76665,5.81084,5.74091,5.81084,654195.49314598,0
+PEG.US,D,19951010,000000,5.79192,5.86136,5.79192,5.81084,1571649.5655105,0
+PEG.US,D,19951011,000000,5.84225,5.86136,5.84225,5.86136,1170619.6971157,0
+PEG.US,D,19951012,000000,5.86136,5.88058,5.84225,5.84225,716308.58483541,0
+PEG.US,D,19951013,000000,5.86136,5.86136,5.74091,5.74091,970100.66175842,0
+PEG.US,D,19951016,000000,5.74091,5.74091,5.6901,5.72199,587668.52813447,0
+PEG.US,D,19951017,000000,5.72199,5.74091,5.67127,5.67127,640636.03328904,0
+PEG.US,D,19951018,000000,5.6901,5.79192,5.6901,5.72199,783777.79132961,0
+PEG.US,D,19951019,000000,5.72199,5.84225,5.6901,5.84225,680680.78365821,0
+PEG.US,D,19951020,000000,5.84225,5.89307,5.81084,5.86136,1226729.7160292,0
+PEG.US,D,19951023,000000,5.84225,5.86136,5.79192,5.86136,1402025.5928277,0
+PEG.US,D,19951024,000000,5.84225,5.86136,5.81084,5.84225,1157056.1360988,0
+PEG.US,D,19951025,000000,5.81084,5.84225,5.74091,5.81084,1150438.9146307,0
+PEG.US,D,19951026,000000,5.79192,5.81084,5.76665,5.81084,789761.38359615,0
+PEG.US,D,19951027,000000,5.79192,5.81084,5.6901,5.72199,2005150.3672641,0
+PEG.US,D,19951030,000000,5.72199,5.79192,5.72199,5.74091,741210.82763354,0
+PEG.US,D,19951031,000000,5.76665,5.81084,5.76665,5.76665,779361.86742761,0
+PEG.US,D,19951101,000000,5.76665,5.79192,5.72199,5.74091,1055857.9654525,0
+PEG.US,D,19951102,000000,5.76665,5.81084,5.72199,5.72199,1065630.0041592,0
+PEG.US,D,19951103,000000,5.72199,5.74091,5.67127,5.6901,1335817.4929969,0
+PEG.US,D,19951106,000000,5.72199,5.74091,5.6901,5.72199,2984390.4638175,0
+PEG.US,D,19951107,000000,5.74091,5.74091,5.6901,5.72199,509796.72960185,0
+PEG.US,D,19951108,000000,5.72199,5.74091,5.72199,5.74091,645052.982481,0
+PEG.US,D,19951109,000000,5.74091,5.79192,5.72199,5.74091,1777201.7493319,0
+PEG.US,D,19951110,000000,5.74091,5.79192,5.6901,5.74091,787242.24613917,0
+PEG.US,D,19951113,000000,5.74091,5.74091,5.63958,5.67127,1524352.9391815,0
+PEG.US,D,19951114,000000,5.67127,5.6901,5.63958,5.63958,803007.10472218,0
+PEG.US,D,19951115,000000,5.63958,5.6901,5.63958,5.6901,562768.33591629,0
+PEG.US,D,19951116,000000,5.72199,5.79192,5.6901,5.76665,1049230.4910846,0
+PEG.US,D,19951117,000000,5.76665,5.79192,5.74091,5.79192,1406121.626259,0
+PEG.US,D,19951120,000000,5.79192,5.79192,5.76665,5.79192,804268.21138561,0
+PEG.US,D,19951121,000000,5.76665,5.81084,5.76665,5.79192,629917.65193974,0
+PEG.US,D,19951122,000000,5.81084,5.81084,5.6901,5.72199,2423517.8890563,0
+PEG.US,D,19951124,000000,5.74091,5.76665,5.72199,5.76665,249698.09407167,0
+PEG.US,D,19951127,000000,5.74091,5.81084,5.74091,5.79192,2427308.3860764,0
+PEG.US,D,19951128,000000,5.79192,5.81084,5.76665,5.81084,1921596.4117162,0
+PEG.US,D,19951129,000000,5.79192,5.81084,5.76665,5.81084,1725500.4772906,0
+PEG.US,D,19951130,000000,5.84225,5.86136,5.81084,5.81084,1001947.1935252,0
+PEG.US,D,19951201,000000,5.84225,5.84225,5.79192,5.81084,500655.24422684,0
+PEG.US,D,19951204,000000,5.81084,5.86136,5.79192,5.86136,3741678.863475,0
+PEG.US,D,19951205,000000,5.84898,5.89307,5.82363,5.84898,4100148.9452037,0
+PEG.US,D,19951206,000000,5.87404,6.09623,5.87404,6.00123,3726546.6088037,0
+PEG.US,D,19951207,000000,5.96934,5.96934,5.95051,5.96934,1930111.4449193,0
+PEG.US,D,19951208,000000,5.96934,5.96934,5.95051,5.96934,681308.26112002,0
+PEG.US,D,19951211,000000,5.95051,5.95051,5.87404,5.89307,1669062.3655866,0
+PEG.US,D,19951212,000000,5.89307,5.89307,5.82363,5.84898,575692.11599165,0
+PEG.US,D,19951213,000000,5.84898,5.88682,5.79816,5.84898,1530660.5230787,0
+PEG.US,D,19951214,000000,5.84898,5.92486,5.84898,5.89307,1071616.6722956,0
+PEG.US,D,19951215,000000,5.89307,5.95051,5.84898,5.95051,2349110.5453332,0
+PEG.US,D,19951218,000000,5.89307,5.98826,5.89307,5.96934,1100311.4626939,0
+PEG.US,D,19951219,000000,5.95051,6.09623,5.95051,6.07116,1325102.1875175,0
+PEG.US,D,19951220,000000,6.07116,6.07116,6.02005,6.02005,744679.383603,0
+PEG.US,D,19951221,000000,6.05184,6.07116,6.02005,6.02005,720724.50873741,0
+PEG.US,D,19951222,000000,6.02005,6.07116,6.00123,6.07116,1262049.9302153,0
+PEG.US,D,19951226,000000,6.07116,6.07116,6.00123,6.07116,1009506.6564761,0
+PEG.US,D,19951227,000000,6.07116,6.09623,6.05184,6.09623,648517.43729057,0
+PEG.US,D,19951228,000000,6.09623,6.09623,6.07116,6.07116,716308.58483541,0
+PEG.US,D,19951229,000000,6.07116,6.12207,6.07116,6.12207,972619.79921539,0
+PEG.US,D,19960102,000000,6.09623,6.17241,6.07116,6.17241,1292314.439558,0
+PEG.US,D,19960103,000000,6.19776,6.22321,6.17241,6.22321,604062.91475924,0
+PEG.US,D,19960104,000000,6.19776,6.29919,6.17241,6.22321,3281066.3190375,0
+PEG.US,D,19960105,000000,6.17241,6.27364,6.14694,6.27364,1076029.5203277,0
+PEG.US,D,19960108,000000,6.24839,6.27364,6.17241,6.19776,174030.66897514,0
+PEG.US,D,19960109,000000,6.19776,6.27364,6.17241,6.27364,1232094.0331537,0
+PEG.US,D,19960110,000000,6.22321,6.24839,6.14694,6.14694,1254476.1132048,0
+PEG.US,D,19960111,000000,6.14694,6.14694,6.07116,6.12207,826653.36730671,0
+PEG.US,D,19960112,000000,6.12207,6.14694,6.07116,6.09623,1149494.6225681,0
+PEG.US,D,19960115,000000,6.09623,6.22321,6.09623,6.19776,707476.73703144,0
+PEG.US,D,19960116,000000,6.19776,6.22321,6.17241,6.19776,1114816.2399033,0
+PEG.US,D,19960117,000000,6.19776,6.22321,6.14694,6.19776,878986.21796966,0
+PEG.US,D,19960118,000000,6.19776,6.19776,6.09623,6.09623,646944.64247616,0
+PEG.US,D,19960119,000000,6.09623,6.17241,6.09623,6.14694,976093.48163469,0
+PEG.US,D,19960122,000000,6.12207,6.12207,6.07116,6.09623,540382.15470523,0
+PEG.US,D,19960123,000000,6.09623,6.14694,6.09623,6.09623,548580.37330758,0
+PEG.US,D,19960124,000000,6.12207,6.17241,6.09623,6.17241,1303658.2477892,0
+PEG.US,D,19960125,000000,6.14694,6.14694,6.09623,6.09623,929432.53508732,0
+PEG.US,D,19960126,000000,6.09623,6.14694,6.09623,6.09623,553934.43753237,0
+PEG.US,D,19960129,000000,6.09623,6.17241,6.09623,6.14694,1949978.4886734,0
+PEG.US,D,19960130,000000,6.14694,6.14694,6.09623,6.12207,359727.08723211,0
+PEG.US,D,19960131,000000,6.12207,6.24839,6.09623,6.24839,5656667.2813327,0
+PEG.US,D,19960201,000000,6.29919,6.31831,6.12207,6.31831,1138772.140059,0
+PEG.US,D,19960202,000000,6.29919,6.31831,6.19776,6.19776,505068.09225893,0
+PEG.US,D,19960205,000000,6.19776,6.22321,6.17241,6.17241,1504809.8870581,0
+PEG.US,D,19960206,000000,6.19776,6.29919,6.17241,6.27364,2317585.9546171,0
+PEG.US,D,19960207,000000,6.24839,6.27364,6.17241,6.22321,2023755.2790647,0
+PEG.US,D,19960208,000000,6.22321,6.27364,6.22321,6.27364,592721.15710801,0
+PEG.US,D,19960209,000000,6.27364,6.27364,6.19776,6.19776,1287581.7010552,0
+PEG.US,D,19960212,000000,6.24839,6.29919,6.19776,6.29919,1884086.1781536,0
+PEG.US,D,19960213,000000,6.29919,6.41984,6.29919,6.40082,1607899.7176997,0
+PEG.US,D,19960214,000000,6.40082,6.41984,6.24839,6.27364,880249.37521304,0
+PEG.US,D,19960215,000000,6.24839,6.29919,6.22321,6.24839,348379.17784107,0
+PEG.US,D,19960216,000000,6.22321,6.22321,6.19776,6.19776,972619.79921539,0
+PEG.US,D,19960220,000000,6.14694,6.19776,6.12207,6.17241,770213.20502281,0
+PEG.US,D,19960221,000000,6.17241,6.22321,6.14694,6.14694,1067521.6641543,0
+PEG.US,D,19960222,000000,6.19776,6.22321,6.17241,6.22321,4010296.6333683,0
+PEG.US,D,19960223,000000,6.19776,6.19776,5.89307,6.02005,2562237.571455,0
+PEG.US,D,19960226,000000,5.87404,5.87404,5.57599,5.79816,6402914.3333003,0
+PEG.US,D,19960227,000000,5.79816,5.82363,5.72199,5.79816,10121903.529733,0
+PEG.US,D,19960228,000000,5.79816,5.82363,5.69702,5.69702,2253901.0934032,0
+PEG.US,D,19960229,000000,5.67127,5.72199,5.62709,5.62709,1568491.6724021,0
+PEG.US,D,19960301,000000,5.64591,5.64591,5.57599,5.64591,1589299.9323488,0
+PEG.US,D,19960304,000000,5.64591,5.74745,5.57599,5.74745,3830278.2709667,0
+PEG.US,D,19960305,000000,5.72199,5.74745,5.69702,5.69702,4212071.6489392,0
+PEG.US,D,19960306,000000,5.68396,5.70297,5.60798,5.65235,6420257.1131475,0
+PEG.US,D,19960307,000000,5.63294,5.63294,5.55697,5.55697,4182751.431659,0
+PEG.US,D,19960308,000000,5.50625,5.50625,5.37321,5.42383,2688350.2883792,0
+PEG.US,D,19960311,000000,5.37321,5.47485,5.34766,5.45515,2640737.8727395,0
+PEG.US,D,19960312,000000,5.40521,5.42383,5.29704,5.40521,2382850.7876751,0
+PEG.US,D,19960313,000000,5.37321,5.40521,5.32239,5.34766,2233405.5468974,0
+PEG.US,D,19960314,000000,5.32239,5.34766,5.14459,5.27197,7650462.562176,0
+PEG.US,D,19960315,000000,5.29704,5.32239,5.24631,5.27197,3073301.5594602,0
+PEG.US,D,19960318,000000,5.27197,5.47485,5.27197,5.42383,2928596.2342149,0
+PEG.US,D,19960319,000000,5.42383,5.42383,5.32239,5.34766,1120802.9080398,0
+PEG.US,D,19960320,000000,5.34766,5.42383,5.34766,5.40521,829491.36994445,0
+PEG.US,D,19960321,000000,5.40521,5.45515,5.37321,5.42383,783144.16212797,0
+PEG.US,D,19960322,000000,5.40521,5.45515,5.40521,5.40521,1417159.8980789,0
+PEG.US,D,19960325,000000,5.45515,5.47485,5.40521,5.47485,1175344.2332987,0
+PEG.US,D,19960326,000000,5.47485,5.57599,5.47485,5.55697,1218853.4384774,0
+PEG.US,D,19960327,000000,5.57599,5.68396,5.55697,5.63294,2770008.4827721,0
+PEG.US,D,19960328,000000,5.60798,5.65235,5.60798,5.60798,1517101.0632218,0
+PEG.US,D,19960329,000000,5.63294,5.65235,5.57599,5.57599,1761123.1520181,0
+PEG.US,D,19960401,000000,5.63294,5.65235,5.60798,5.60798,1796119.3745735,0
+PEG.US,D,19960402,000000,5.63294,5.65235,5.60798,5.65235,1508274.3418676,0
+PEG.US,D,19960403,000000,5.63294,5.68396,5.50625,5.52546,5988644.8955192,0
+PEG.US,D,19960404,000000,5.50625,5.55697,5.50625,5.52546,3954493.1761559,0
+PEG.US,D,19960408,000000,5.45515,5.47485,5.40521,5.40521,1495663.2752332,0
+PEG.US,D,19960409,000000,5.40521,5.45515,5.40521,5.45515,1579528.9189321,0
+PEG.US,D,19960410,000000,5.42383,5.47485,5.37321,5.40521,2198413.4255017,0
+PEG.US,D,19960411,000000,5.40521,5.45515,5.34766,5.37321,4411328.552343,0
+PEG.US,D,19960412,000000,5.40521,5.42383,5.37321,5.37321,909571.64307305,0
+PEG.US,D,19960415,000000,5.40521,5.40521,5.32239,5.34766,647573.14522794,0
+PEG.US,D,19960416,000000,5.34766,5.37321,5.32239,5.37321,2405229.7918564,0
+PEG.US,D,19960417,000000,5.32239,5.34766,5.29704,5.32239,2244128.0294065,0
+PEG.US,D,19960418,000000,5.32239,5.34766,5.24631,5.29704,771479.4381361,0
+PEG.US,D,19960419,000000,5.27197,5.29704,5.24631,5.24631,1032522.3657289,0
+PEG.US,D,19960422,000000,5.24631,5.27197,5.22096,5.22096,898215.53136224,0
+PEG.US,D,19960423,000000,5.19541,5.27197,5.16986,5.24631,1671269.8148927,0
+PEG.US,D,19960424,000000,5.29704,5.37321,5.27197,5.34766,1342127.127474,0
+PEG.US,D,19960425,000000,5.29704,5.34766,5.27197,5.32239,691397.11442756,0
+PEG.US,D,19960426,000000,5.37321,5.37321,5.32239,5.32239,669331.84897719,0
+PEG.US,D,19960429,000000,5.32239,5.34766,5.29704,5.29704,770213.20502281,0
+PEG.US,D,19960430,000000,5.32239,5.34766,5.29704,5.32239,1084543.5282409,0
+PEG.US,D,19960501,000000,5.29704,5.34766,5.29704,5.32239,1154850.7373728,0
+PEG.US,D,19960502,000000,5.29704,5.32239,5.27197,5.27197,947402.79239639,0
+PEG.US,D,19960503,000000,5.27197,5.27197,5.16986,5.16986,783455.85027894,0
+PEG.US,D,19960506,000000,5.19541,5.22096,5.14459,5.19541,920600.68728333,0
+PEG.US,D,19960507,000000,5.19541,5.19541,5.14459,5.19541,856917.87664939,0
+PEG.US,D,19960508,000000,5.16986,5.34766,5.11913,5.34766,892546.70311658,0
+PEG.US,D,19960509,000000,5.27197,5.34766,5.27197,5.32239,1047344.9828292,0
+PEG.US,D,19960510,000000,5.37321,5.40521,5.32239,5.37321,699597.38360984,0
+PEG.US,D,19960513,000000,5.40521,5.50625,5.37321,5.47485,740583.35017172,0
+PEG.US,D,19960514,000000,5.50625,5.52546,5.47485,5.50625,2447477.8903717,0
+PEG.US,D,19960515,000000,5.50625,5.52546,5.45515,5.47485,940151.94172657,0
+PEG.US,D,19960516,000000,5.47485,5.47485,5.42383,5.42383,657663.02382545,0
+PEG.US,D,19960517,000000,5.45515,5.47485,5.42383,5.47485,796074.09394315,0
+PEG.US,D,19960520,000000,5.47485,5.50625,5.45515,5.47485,478898.59105754,0
+PEG.US,D,19960521,000000,5.47485,5.47485,5.45515,5.45515,390307.38588564,0
+PEG.US,D,19960522,000000,5.47485,5.55697,5.45515,5.55697,696756.30510221,0
+PEG.US,D,19960523,000000,5.55697,5.60798,5.50625,5.50625,954653.6430662,0
+PEG.US,D,19960524,000000,5.52546,5.57599,5.50625,5.57599,480472.41116191,0
+PEG.US,D,19960528,000000,5.57599,5.57599,5.50625,5.50625,555830.19868742,0
+PEG.US,D,19960529,000000,5.52546,5.55697,5.47485,5.47485,479219.50681823,0
+PEG.US,D,19960530,000000,5.47485,5.50625,5.42383,5.47485,611322.99303877,0
+PEG.US,D,19960531,000000,5.47485,5.47485,5.37321,5.40521,471334.00165682,0
+PEG.US,D,19960603,000000,5.34766,5.37321,5.29704,5.34766,729861.89295254,0
+PEG.US,D,19960604,000000,5.37321,5.42383,5.37321,5.40521,5326251.183771,0
+PEG.US,D,19960605,000000,5.43017,5.46177,5.37945,5.46177,2149856.7177993,0
+PEG.US,D,19960606,000000,5.46177,5.48723,5.41116,5.41116,1827018.5384078,0
+PEG.US,D,19960607,000000,5.30347,5.41116,5.30347,5.41116,874573.36993759,0
+PEG.US,D,19960610,000000,5.37945,5.41116,5.32883,5.32883,570646.66404791,0
+PEG.US,D,19960611,000000,5.36024,5.41116,5.32883,5.32883,553624.79996134,0
+PEG.US,D,19960612,000000,5.36024,5.36024,5.27793,5.27793,568439.2147419,0
+PEG.US,D,19960613,000000,5.27793,5.32883,5.25246,5.30347,674372.17447108,0
+PEG.US,D,19960614,000000,5.30347,5.36024,5.30347,5.30347,453996.3482594,0
+PEG.US,D,19960617,000000,5.30347,5.32883,5.30347,5.32883,486784.09621895,0
+PEG.US,D,19960618,000000,5.30347,5.32883,5.27793,5.27793,521466.58004356,0
+PEG.US,D,19960619,000000,5.27793,5.32883,5.27793,5.27793,740890.93716281,0
+PEG.US,D,19960620,000000,5.30347,5.32883,5.27793,5.27793,1452471.9099452,0
+PEG.US,D,19960621,000000,5.30347,5.37945,5.30347,5.36024,2538591.3088704,0
+PEG.US,D,19960624,000000,5.36024,5.37945,5.36024,5.37945,733959.97696373,0
+PEG.US,D,19960625,000000,5.37945,5.46177,5.36024,5.43017,2082073.7725742,0
+PEG.US,D,19960626,000000,5.43017,5.48723,5.41116,5.43017,1059324.4708419,0
+PEG.US,D,19960627,000000,5.46177,5.53804,5.43017,5.51268,1292314.439558,0
+PEG.US,D,19960628,000000,5.53804,5.72199,5.53804,5.72199,1414639.735332,0
+PEG.US,D,19960701,000000,5.72199,5.74745,5.67127,5.72199,2460715.409178,0
+PEG.US,D,19960702,000000,5.6901,5.79816,5.6901,5.74745,1490304.0845586,0
+PEG.US,D,19960703,000000,5.74745,5.77261,5.72199,5.72199,755404.94198208,0
+PEG.US,D,19960705,000000,5.62056,5.63958,5.58866,5.62056,394408.54576675,0
+PEG.US,D,19960708,000000,5.5636,5.58866,5.53804,5.58866,584519.86263576,0
+PEG.US,D,19960709,000000,5.5636,5.62056,5.53804,5.58866,737741.24637412,0
+PEG.US,D,19960710,000000,5.62056,5.63958,5.53804,5.62056,654195.49314598,0
+PEG.US,D,19960711,000000,5.62056,5.62056,5.51268,5.5636,608481.91453113,0
+PEG.US,D,19960712,000000,5.48723,5.62056,5.48723,5.62056,921233.291195,0
+PEG.US,D,19960715,000000,5.5636,5.58866,5.46177,5.46177,676266.91033616,0
+PEG.US,D,19960716,000000,5.41116,5.5636,5.32883,5.48723,1484629.104573,0
+PEG.US,D,19960717,000000,5.53804,5.53804,5.46177,5.48723,1049230.4910846,0
+PEG.US,D,19960718,000000,5.51268,5.53804,5.46177,5.51268,862589.78076498,0
+PEG.US,D,19960719,000000,5.51268,5.53804,5.43017,5.51268,1394773.7168678,0
+PEG.US,D,19960722,000000,5.48723,5.53804,5.43017,5.43017,1480533.0711418,0
+PEG.US,D,19960723,000000,5.46177,5.48723,5.43017,5.43017,680361.91847744,0
+PEG.US,D,19960724,000000,5.41116,5.48723,5.41116,5.43017,848405.91931614,0
+PEG.US,D,19960725,000000,5.48723,5.48723,5.37945,5.41116,753193.39151619,0
+PEG.US,D,19960726,000000,5.43017,5.43017,5.37945,5.37945,399768.76173137,0
+PEG.US,D,19960729,000000,5.37945,5.41116,5.36024,5.37945,602492.17052477,0
+PEG.US,D,19960730,000000,5.36024,5.41116,5.36024,5.41116,1061219.206707,0
+PEG.US,D,19960731,000000,5.37945,5.43017,5.37945,5.41116,801116.47001699,0
+PEG.US,D,19960801,000000,5.41116,5.5636,5.41116,5.48723,912721.33386174,0
+PEG.US,D,19960802,000000,5.58866,5.67127,5.58866,5.67127,2052432.6395334,0
+PEG.US,D,19960805,000000,5.63958,5.72199,5.63958,5.67127,657663.02382545,0
+PEG.US,D,19960806,000000,5.63958,5.67127,5.62056,5.62056,849351.23666873,0
+PEG.US,D,19960807,000000,5.63958,5.6901,5.62056,5.63958,1468552.557839,0
+PEG.US,D,19960808,000000,5.62056,5.67127,5.62056,5.62056,482683.96162781,0
+PEG.US,D,19960809,000000,5.63958,5.67127,5.58866,5.62056,1082334.0283549,0
+PEG.US,D,19960812,000000,5.58866,5.6901,5.58866,5.6901,549202.72431954,0
+PEG.US,D,19960813,000000,5.63958,5.68396,5.63958,5.63958,1243131.2796837,0
+PEG.US,D,19960814,000000,5.67127,5.6901,5.63958,5.63958,933213.8044977,0
+PEG.US,D,19960815,000000,5.67127,5.67127,5.62056,5.63958,852826.96966798,0
+PEG.US,D,19960816,000000,5.63958,5.6901,5.62056,5.6901,796701.57140496,0
+PEG.US,D,19960819,000000,5.67127,5.6901,5.67127,5.6901,551735.19054612,0
+PEG.US,D,19960820,000000,5.67127,5.6901,5.62056,5.63958,818456.17399433,0
+PEG.US,D,19960821,000000,5.62056,5.67127,5.62056,5.63958,4178655.3982278,0
+PEG.US,D,19960822,000000,5.63958,5.6901,5.63958,5.67127,849983.8405804,0
+PEG.US,D,19960823,000000,5.67127,5.67127,5.62056,5.62056,1070675.4561029,0
+PEG.US,D,19960826,000000,5.58866,5.67127,5.5636,5.67127,1015815.2656632,0
+PEG.US,D,19960827,000000,5.67127,5.72199,5.67127,5.6901,813724.4607815,0
+PEG.US,D,19960828,000000,5.6901,5.74745,5.6901,5.74745,1467285.2994358,0
+PEG.US,D,19960829,000000,5.74745,5.74745,5.6901,5.6901,1422205.3500226,0
+PEG.US,D,19960830,000000,5.74745,5.74745,5.63958,5.63958,1077295.753441,0
+PEG.US,D,19960903,000000,5.62056,5.6901,5.5636,5.67127,1514580.9004749,0
+PEG.US,D,19960904,000000,5.63958,5.72199,5.63958,5.72199,1399508.5059506,0
+PEG.US,D,19960905,000000,5.62709,5.70297,5.59539,5.62709,3086221.2383755,0
+PEG.US,D,19960906,000000,5.64591,5.67771,5.62709,5.62709,2135668.7551906,0
+PEG.US,D,19960909,000000,5.67771,5.67771,5.62709,5.64591,1170297.756065,0
+PEG.US,D,19960910,000000,5.64591,5.67771,5.62709,5.64591,853759.98354093,0
+PEG.US,D,19960911,000000,5.64591,5.67771,5.62709,5.67771,561821.99327373,0
+PEG.US,D,19960912,000000,5.67771,5.72813,5.67771,5.72813,512634.73223958,0
+PEG.US,D,19960913,000000,5.7853,5.8361,5.72813,5.8361,733017.73548105,0
+PEG.US,D,19960916,000000,5.7853,5.86136,5.7853,5.80411,1068150.1669061,0
+PEG.US,D,19960917,000000,5.80411,5.8361,5.80411,5.8361,1251644.2623069,0
+PEG.US,D,19960918,000000,5.80411,5.8361,5.72813,5.72813,2219853.2640701,0
+PEG.US,D,19960919,000000,5.72813,5.7853,5.72813,5.7853,1086120.4242152,0
+PEG.US,D,19960920,000000,5.80411,5.80411,5.75379,5.75379,1181336.0278851,0
+PEG.US,D,19960923,000000,5.72813,5.7853,5.72813,5.75379,387784.14726878,0
+PEG.US,D,19960924,000000,5.72813,5.75379,5.67771,5.72813,1482422.6805571,0
+PEG.US,D,19960925,000000,5.70297,5.75379,5.67771,5.67771,865744.59800352,0
+PEG.US,D,19960926,000000,5.67771,5.70297,5.64591,5.67771,1064365.8216258,0
+PEG.US,D,19960927,000000,5.70297,5.72813,5.67771,5.72813,789134.93142431,0
+PEG.US,D,19960930,000000,5.72813,5.75379,5.67771,5.67771,1379645.5633563,0
+PEG.US,D,19961001,000000,5.70297,5.72813,5.67771,5.70297,3743888.363361,0
+PEG.US,D,19961002,000000,5.70297,5.70297,5.64591,5.67771,2893589.7587597,0
+PEG.US,D,19961003,000000,5.67771,5.67771,5.59539,5.59539,2324840.9064468,0
+PEG.US,D,19961004,000000,5.62709,5.70297,5.62709,5.67771,3626293.7555098,0
+PEG.US,D,19961007,000000,5.67771,5.70297,5.64591,5.67771,849663.95010968,0
+PEG.US,D,19961008,000000,5.64591,5.70297,5.64591,5.70297,941412.02310004,0
+PEG.US,D,19961009,000000,5.70297,5.70297,5.64591,5.70297,599023.6145553,0
+PEG.US,D,19961010,000000,5.67771,5.70297,5.67771,5.67771,906102.06181363,0
+PEG.US,D,19961011,000000,5.70297,5.70297,5.67771,5.70297,1398870.775589,0
+PEG.US,D,19961014,000000,5.70297,5.75379,5.70297,5.70297,544161.37353568,0
+PEG.US,D,19961015,000000,5.72813,5.7853,5.67771,5.75379,1300824.3463113,0
+PEG.US,D,19961016,000000,5.75379,5.75379,5.70297,5.75379,474805.63349618,0
+PEG.US,D,19961017,000000,5.75379,5.7853,5.72813,5.75379,959382.28040912,0
+PEG.US,D,19961018,000000,5.7853,5.80411,5.75379,5.7853,1460670.1285476,0
+PEG.US,D,19961021,000000,5.7853,5.7853,5.72813,5.75379,801428.15816795,0
+PEG.US,D,19961022,000000,5.72813,5.75379,5.70297,5.72813,691397.11442756,0
+PEG.US,D,19961023,000000,5.67771,5.75379,5.64591,5.70297,708425.13025394,0
+PEG.US,D,19961024,000000,5.67771,5.70297,5.64591,5.67771,680049.20503652,0
+PEG.US,D,19961025,000000,5.64591,5.70297,5.64591,5.67771,840522.46473466,0
+PEG.US,D,19961028,000000,5.67771,5.70297,5.64591,5.64591,1135624.4998502,0
+PEG.US,D,19961029,000000,5.64591,5.75379,5.64591,5.67771,1760495.6745562,0
+PEG.US,D,19961030,000000,5.7853,5.7853,5.67771,5.70297,778412.44891513,0
+PEG.US,D,19961031,000000,5.72813,5.72813,5.67771,5.70297,1803054.4359324,0
+PEG.US,D,19961101,000000,5.72813,5.75379,5.70297,5.72813,1092112.2188015,0
+PEG.US,D,19961104,000000,5.72813,5.75379,5.70297,5.72813,960955.07522354,0
+PEG.US,D,19961105,000000,5.75379,5.8361,5.75379,5.8361,1678523.7414324,0
+PEG.US,D,19961106,000000,5.80411,5.94407,5.80411,5.94407,1736850.4372616,0
+PEG.US,D,19961107,000000,5.91208,5.94407,5.88682,5.88682,1496922.3313167,0
+PEG.US,D,19961108,000000,5.91208,5.94407,5.88682,5.94407,1146025.0413087,0
+PEG.US,D,19961111,000000,5.94407,5.99479,5.94407,5.94407,1222635.7331778,0
+PEG.US,D,19961112,000000,5.94407,5.9632,5.88682,5.91208,822869.02202641,0
+PEG.US,D,19961113,000000,5.88682,5.94407,5.88682,5.88682,1496922.3313167,0
+PEG.US,D,19961114,000000,5.88682,5.91208,5.88682,5.88682,901054.55928994,0
+PEG.US,D,19961115,000000,5.94407,5.99479,5.91208,5.99479,1493452.7500573,0
+PEG.US,D,19961118,000000,5.99479,6.02005,5.9632,5.9632,1028745.1974783,0
+PEG.US,D,19961119,000000,5.9632,5.99479,5.94407,5.94407,884661.19795516,0
+PEG.US,D,19961120,000000,5.9632,5.99479,5.94407,5.99479,564970.65877245,0
+PEG.US,D,19961121,000000,6.05184,6.15338,6.05184,6.10277,2096582.6509436,0
+PEG.US,D,19961122,000000,6.10277,6.15338,6.10277,6.12763,988384.65779838,0
+PEG.US,D,19961125,000000,6.10277,6.12763,6.07116,6.12763,612895.78785318,0
+PEG.US,D,19961126,000000,6.12763,6.12763,6.05184,6.05184,1801479.5905381,0
+PEG.US,D,19961127,000000,6.07116,6.07116,6.02005,6.05184,485209.25082459,0
+PEG.US,D,19961129,000000,6.07116,6.07116,6.05184,6.07116,322844.33113129,0
+PEG.US,D,19961202,000000,6.05184,6.07116,5.99479,6.02005,637481.21605049,0
+PEG.US,D,19961203,000000,6.02005,6.10277,6.02005,6.05184,1806206.1773011,0
+PEG.US,D,19961204,000000,6.02005,6.10277,6.02005,6.10277,972619.79921539,0
+PEG.US,D,19961205,000000,6.07116,6.15338,6.07116,6.15338,3646786.2261458,0
+PEG.US,D,19961206,000000,6.00123,6.08364,6.00123,6.05184,4011242.9760108,0
+PEG.US,D,19961209,000000,6.05184,6.15962,6.05184,6.15962,2381590.7063016,0
+PEG.US,D,19961210,000000,6.13426,6.15962,6.02629,6.05184,4092269.591782,0
+PEG.US,D,19961211,000000,6.00123,6.02629,5.95051,6.00123,2071356.4165149,0
+PEG.US,D,19961212,000000,6.00123,6.02629,5.95051,5.95051,965057.26039462,0
+PEG.US,D,19961213,000000,5.89307,5.96934,5.8361,5.95051,1063424.6054332,0
+PEG.US,D,19961216,000000,5.91871,6.00123,5.86136,5.89307,1061219.206707,0
+PEG.US,D,19961217,000000,5.89307,5.91871,5.89307,5.91871,883080.20082098,0
+PEG.US,D,19961218,000000,5.89307,5.91871,5.89307,5.89307,770213.20502281,0
+PEG.US,D,19961219,000000,5.95051,5.95051,5.86136,5.89307,2992587.6571299,0
+PEG.US,D,19961220,000000,5.95051,5.95051,5.91871,5.95051,3562919.557157,0
+PEG.US,D,19961223,000000,5.95051,6.00123,5.91871,5.95051,1714784.1465213,0
+PEG.US,D,19961224,000000,5.96934,6.00123,5.95051,6.00123,763278.14366384,0
+PEG.US,D,19961226,000000,6.00123,6.02629,5.96934,5.96934,1364826.0221259,0
+PEG.US,D,19961227,000000,6.00123,6.02629,5.96934,6.00123,1216331.2251506,0
+PEG.US,D,19961230,000000,6.00123,6.00123,5.96934,6.00123,2966418.1559285,0
+PEG.US,D,19961231,000000,6.00123,6.00123,5.89307,5.89307,867952.04730953,0
+PEG.US,D,19970102,000000,5.91871,5.96934,5.91871,5.96934,2380637.1866293,0
+PEG.US,D,19970103,000000,5.96934,6.00123,5.95051,5.96934,1594025.4938218,0
+PEG.US,D,19970106,000000,6.00123,6.02629,5.95051,5.96934,1681673.4322211,0
+PEG.US,D,19970107,000000,5.96934,6.10919,5.96934,6.10919,1601912.0242732,0
+PEG.US,D,19970108,000000,6.15962,6.15962,6.10919,6.13426,1173456.6744635,0
+PEG.US,D,19970109,000000,6.13426,6.24234,6.13426,6.21697,1726448.8705131,0
+PEG.US,D,19970110,000000,6.15962,6.24234,6.15962,6.21697,2071672.2058257,0
+PEG.US,D,19970113,000000,6.24234,6.29919,6.21697,6.26749,1408966.8059264,0
+PEG.US,D,19970114,000000,6.29919,6.32464,6.26749,6.29919,1151382.1814034,0
+PEG.US,D,19970115,000000,6.26749,6.29919,6.21697,6.24234,1213493.222513,0
+PEG.US,D,19970116,000000,6.24234,6.24234,6.15962,6.19151,791029.66728938,0
+PEG.US,D,19970117,000000,6.19151,6.21697,6.15962,6.15962,1232411.8730445,0
+PEG.US,D,19970120,000000,6.15962,6.15962,6.05184,6.08364,592083.42674649,0
+PEG.US,D,19970121,000000,6.08364,6.15962,6.08364,6.13426,896960.57643862,0
+PEG.US,D,19970122,000000,6.13426,6.13426,6.05184,6.13426,1011405.4935011,0
+PEG.US,D,19970123,000000,6.19151,6.21697,6.05184,6.08364,884972.88610612,0
+PEG.US,D,19970124,000000,6.05184,6.08364,5.95051,5.95051,1350636.0089373,0
+PEG.US,D,19970127,000000,5.95051,6.02629,5.89307,5.91871,1213181.5343619,0
+PEG.US,D,19970128,000000,5.96934,6.05184,5.91871,5.91871,1735902.0440392,0
+PEG.US,D,19970129,000000,5.95051,5.96934,5.7853,5.7853,5173663.4292342,0
+PEG.US,D,19970130,000000,5.81084,5.91871,5.7853,5.91871,4724704.3305988,0
+PEG.US,D,19970131,000000,5.91871,5.91871,5.86136,5.91871,2448741.0476152,0
+PEG.US,D,19970203,000000,5.86136,5.89307,5.86136,5.89307,2300249.3265097,0
+PEG.US,D,19970204,000000,5.86136,5.96934,5.86136,5.96934,1352217.0060715,0
+PEG.US,D,19970205,000000,5.96934,6.02629,5.91871,5.95051,3056908.1981254,0
+PEG.US,D,19970206,000000,5.96934,5.96934,5.95051,5.96934,1182597.1345485,0
+PEG.US,D,19970207,000000,6.00123,6.05184,5.95051,6.02629,887180.33541213,0
+PEG.US,D,19970210,000000,6.02629,6.05184,5.96934,6.02629,659868.42255153,0
+PEG.US,D,19970211,000000,6.05184,6.05184,5.96934,5.96934,1002891.4855879,0
+PEG.US,D,19970212,000000,6.00123,6.05184,5.96934,5.96934,1590879.904193,0
+PEG.US,D,19970213,000000,6.00123,6.00123,5.95051,5.95051,870787.99936733,0
+PEG.US,D,19970214,000000,6.00123,6.02629,5.91871,5.96934,722925.80630359,0
+PEG.US,D,19970218,000000,6.00123,6.02629,5.96934,6.00123,694868.74626692,0
+PEG.US,D,19970219,000000,6.02629,6.05184,6.00123,6.02629,704951.44783464,0
+PEG.US,D,19970220,000000,6.00123,6.05184,5.96934,6.00123,744679.383603,0
+PEG.US,D,19970221,000000,6.00123,6.05184,5.96934,6.02629,664602.18634431,0
+PEG.US,D,19970224,000000,5.96934,6.10919,5.96934,6.05184,770213.20502281,0
+PEG.US,D,19970225,000000,6.05184,6.10919,6.05184,6.08364,810257.95539198,0
+PEG.US,D,19970226,000000,6.08364,6.08364,6.02629,6.05184,1551150.9431348,0
+PEG.US,D,19970227,000000,6.05184,6.13426,6.05184,6.08364,3020017.2397048,0
+PEG.US,D,19970228,000000,6.08364,6.13426,6.08364,6.10919,1041356.2641128,0
+PEG.US,D,19970303,000000,6.08364,6.13426,6.08364,6.10919,671537.24770326,0
+PEG.US,D,19970304,000000,6.08364,6.13426,6.05184,6.10919,1470442.1672543,0
+PEG.US,D,19970305,000000,6.10919,6.13426,6.10919,6.13426,4320529.8978651,0
+PEG.US,D,19970306,000000,6.17241,6.17241,6.00738,6.00738,2283855.9651749,0
+PEG.US,D,19970307,000000,6.00738,6.03312,5.98172,6.00738,1286636.3837025,0
+PEG.US,D,19970310,000000,6.00738,6.03312,5.92486,5.95051,2018387.8860703,0
+PEG.US,D,19970311,000000,5.89307,5.9315,5.86789,5.92486,1359146.9409806,0
+PEG.US,D,19970312,000000,5.89307,5.92486,5.84225,5.84225,1154219.1587511,0
+PEG.US,D,19970313,000000,5.81084,5.84225,5.75379,5.81084,1821345.6090023,0
+PEG.US,D,19970314,000000,5.81084,5.86789,5.81084,5.84225,1399185.5396099,0
+PEG.US,D,19970317,000000,5.81084,5.98172,5.7853,5.92486,1185435.1371862,0
+PEG.US,D,19970318,000000,5.89307,5.92486,5.7853,5.84225,889708.70047884,0
+PEG.US,D,19970319,000000,5.81084,5.92486,5.7853,5.89307,1196154.5438255,0
+PEG.US,D,19970320,000000,5.89307,5.95051,5.84225,5.86789,780306.15949024,0
+PEG.US,D,19970321,000000,5.89307,5.92486,5.86789,5.86789,1946194.143393,0
+PEG.US,D,19970324,000000,5.92486,6.03312,5.89307,6.00738,1582365.8962798,0
+PEG.US,D,19970325,000000,6.05809,6.10277,6.03312,6.03312,1682303.9855528,0
+PEG.US,D,19970326,000000,6.03312,6.05809,5.98172,5.98172,1682938.6400445,0
+PEG.US,D,19970327,000000,6.00738,6.00738,5.84225,5.86789,1636908.2468288,0
+PEG.US,D,19970331,000000,5.84225,5.86789,5.75379,5.7853,1925692.4451475,0
+PEG.US,D,19970401,000000,5.7853,5.84225,5.7853,5.81084,1603801.6336885,0
+PEG.US,D,19970402,000000,5.75379,5.7853,5.73457,5.7853,1177237.9438739,0
+PEG.US,D,19970403,000000,5.75379,5.75379,5.64591,5.70297,1089275.2414537,0
+PEG.US,D,19970404,000000,5.67771,5.70297,5.62056,5.67771,1229257.0558059,0
+PEG.US,D,19970407,000000,5.67771,5.70297,5.39827,5.39827,14909034.690752,0
+PEG.US,D,19970408,000000,5.39827,5.42383,5.37321,5.39827,4702642.1410184,0
+PEG.US,D,19970409,000000,5.39827,5.39827,5.2588,5.2588,1988755.9806393,0
+PEG.US,D,19970410,000000,5.2903,5.42383,5.20789,5.37321,2724599.4152784,0
+PEG.US,D,19970411,000000,5.2903,5.37321,5.23355,5.31615,1783197.6450781,0
+PEG.US,D,19970414,000000,5.34766,5.34766,5.23355,5.31615,1441752.503306,0
+PEG.US,D,19970415,000000,5.34766,5.37321,5.2588,5.31615,1226423.1543281,0
+PEG.US,D,19970416,000000,5.31615,5.34766,5.23355,5.31615,1300824.3463113,0
+PEG.US,D,19970417,000000,5.31615,5.34766,5.23355,5.2903,820975.31145131,0
+PEG.US,D,19970418,000000,5.2903,5.31615,5.2588,5.2588,667119.27322134,0
+PEG.US,D,19970421,000000,5.2903,5.2903,5.20789,5.23355,649780.59453395,0
+PEG.US,D,19970422,000000,5.20789,5.2903,5.15103,5.2588,961902.44315606,0
+PEG.US,D,19970423,000000,5.2903,5.34766,5.23355,5.2588,954020.01386456,0
+PEG.US,D,19970424,000000,5.23355,5.2588,5.12557,5.12557,903575.74732686,0
+PEG.US,D,19970425,000000,5.12557,5.15103,5.04315,5.1005,878671.45394878,0
+PEG.US,D,19970428,000000,5.06852,5.2588,5.06852,5.2588,1071616.6722956,0
+PEG.US,D,19970429,000000,5.37321,5.37321,5.31615,5.37321,1619562.3911116,0
+PEG.US,D,19970430,000000,5.31615,5.34766,5.2588,5.31615,1250066.3410427,0
+PEG.US,D,19970501,000000,5.2903,5.31615,5.20789,5.2903,1037568.8429626,0
+PEG.US,D,19970502,000000,5.2903,5.45515,5.2903,5.45515,1740629.656092,0
+PEG.US,D,19970505,000000,5.48099,5.70297,5.48099,5.67771,2525982.292816,0
+PEG.US,D,19970506,000000,5.62056,5.64591,5.58866,5.62056,1348431.6355013,0
+PEG.US,D,19970507,000000,5.62056,5.62056,5.51268,5.53804,1020858.667027,0
+PEG.US,D,19970508,000000,5.51268,5.56974,5.45515,5.45515,878355.66463795,0
+PEG.US,D,19970509,000000,5.48099,5.53804,5.42383,5.45515,718516.03414143,0
+PEG.US,D,19970512,000000,5.51268,5.53804,5.45515,5.45515,973253.42841702,0
+PEG.US,D,19970513,000000,5.48099,5.51268,5.39827,5.45515,1116075.2959869,0
+PEG.US,D,19970514,000000,5.48099,5.56974,5.48099,5.56974,984607.48954789,0
+PEG.US,D,19970515,000000,5.56974,5.56974,5.51268,5.53804,1384370.0995395,0
+PEG.US,D,19970516,000000,5.53804,5.56974,5.48099,5.51268,1896694.1689179,0
+PEG.US,D,19970519,000000,5.51268,5.56974,5.48099,5.51268,1125215.7560719,0
+PEG.US,D,19970520,000000,5.42383,5.51268,5.37321,5.45515,1006356.9656874,0
+PEG.US,D,19970521,000000,5.45515,5.51268,5.39827,5.42383,732069.34225854,0
+PEG.US,D,19970522,000000,5.42383,5.45515,5.34766,5.34766,1134359.2920268,0
+PEG.US,D,19970523,000000,5.31615,5.39827,5.31615,5.37321,1027482.040235,0
+PEG.US,D,19970527,000000,5.39827,5.45515,5.34766,5.45515,1201197.9451893,0
+PEG.US,D,19970528,000000,5.45515,5.51268,5.39827,5.42383,1291363.9957555,0
+PEG.US,D,19970529,000000,5.45515,5.48099,5.45515,5.48099,1178811.7639783,0
+PEG.US,D,19970530,000000,5.45515,5.51268,5.42383,5.45515,857232.64067027,0
+PEG.US,D,19970602,000000,5.48099,5.48099,5.39827,5.42383,969781.79657765,0
+PEG.US,D,19970603,000000,5.42383,5.45515,5.39827,5.42383,772108.96617786,0
+PEG.US,D,19970604,000000,5.39827,5.42383,5.39827,5.42383,7062156.30368,0
+PEG.US,D,19970605,000000,5.37945,5.46811,5.3539,5.41116,1535388.1351317,0
+PEG.US,D,19970606,000000,5.3539,5.46811,5.3539,5.46811,3161261.1860103,0
+PEG.US,D,19970609,000000,5.46811,5.49347,5.41116,5.4366,1201510.6586302,0
+PEG.US,D,19970610,000000,5.46811,5.49347,5.4366,5.4366,1250377.0039037,0
+PEG.US,D,19970611,000000,5.4366,5.49347,5.4366,5.46811,1220429.3091618,0
+PEG.US,D,19970612,000000,5.49347,5.60798,5.46811,5.60798,1093372.300175,0
+PEG.US,D,19970613,000000,5.55073,5.60798,5.55073,5.55073,1062790.9762315,0
+PEG.US,D,19970616,000000,5.57599,5.60798,5.52546,5.55073,1767431.7612051,0
+PEG.US,D,19970617,000000,5.55073,5.60798,5.52546,5.57599,1981502.0540995,0
+PEG.US,D,19970618,000000,5.57599,5.63294,5.55073,5.60798,1388155.4701097,0
+PEG.US,D,19970619,000000,5.63294,5.77924,5.63294,5.74745,1587412.3735136,0
+PEG.US,D,19970620,000000,5.74745,5.74745,5.63294,5.66523,3766905.0979038,0
+PEG.US,D,19970623,000000,5.60798,5.60798,5.49347,5.49347,926910.32176043,0
+PEG.US,D,19970624,000000,5.50625,5.66523,5.49347,5.64591,1019277.6698929,0
+PEG.US,D,19970625,000000,5.66523,5.66523,5.49347,5.55073,1150117.99887,0
+PEG.US,D,19970626,000000,5.57599,5.62056,5.55073,5.55073,1165886.9586129,0
+PEG.US,D,19970627,000000,5.57599,5.66523,5.57599,5.64591,877726.13659619,0
+PEG.US,D,19970630,000000,5.63294,5.72199,5.60798,5.63294,1268350.3370827,0
+PEG.US,D,19970701,000000,5.66523,5.73457,5.66523,5.66523,1132153.8933008,0
+PEG.US,D,19970702,000000,5.6901,5.74745,5.64591,5.74745,2164988.9724706,0
+PEG.US,D,19970703,000000,5.84225,5.84225,5.74745,5.81709,1294518.812994,0
+PEG.US,D,19970707,000000,5.79816,5.84225,5.74745,5.76003,1469814.6897926,0
+PEG.US,D,19970708,000000,5.74745,5.82977,5.74745,5.81709,2969578.0996169,0
+PEG.US,D,19970709,000000,5.82977,5.82977,5.76003,5.79816,3071090.0089942,0
+PEG.US,D,19970710,000000,5.76003,5.82977,5.73457,5.7853,3239137.0857029,0
+PEG.US,D,19970711,000000,5.77924,5.79816,5.76003,5.77924,822234.36753481,0
+PEG.US,D,19970714,000000,5.7853,5.7853,5.72199,5.74745,1643842.2828978,0
+PEG.US,D,19970715,000000,5.6901,5.76003,5.63294,5.74745,1166829.2000956,0
+PEG.US,D,19970716,000000,5.72199,5.74745,5.67771,5.70297,839578.17267203,0
+PEG.US,D,19970717,000000,5.64591,5.70297,5.57599,5.63294,1046400.6907666,0
+PEG.US,D,19970718,000000,5.55073,5.62056,5.47485,5.58866,1318163.0249986,0
+PEG.US,D,19970721,000000,5.57599,5.63294,5.52546,5.5636,1235245.7745223,0
+PEG.US,D,19970722,000000,5.57599,5.63294,5.49347,5.63294,892223.73677593,0
+PEG.US,D,19970723,000000,5.62056,5.62056,5.55073,5.5636,1261419.3768836,0
+PEG.US,D,19970724,000000,5.57599,5.57599,5.46811,5.55073,1025589.3549499,0
+PEG.US,D,19970725,000000,5.57599,5.58866,5.50625,5.52546,982394.91379202,0
+PEG.US,D,19970728,000000,5.52546,5.52546,5.42383,5.47485,1215069.0931972,0
+PEG.US,D,19970729,000000,5.46811,5.5636,5.44929,5.5313,3504600.0383575,0
+PEG.US,D,19970730,000000,5.5313,5.60798,5.52546,5.5313,822869.02202641,0
+PEG.US,D,19970731,000000,5.55073,5.57599,5.52546,5.57599,949291.37652163,0
+PEG.US,D,19970801,000000,5.55073,5.5636,5.4366,5.47485,1039145.738937,0
+PEG.US,D,19970804,000000,5.47485,5.50625,5.4366,5.44929,896960.57643862,0
+PEG.US,D,19970805,000000,5.5313,5.5313,5.49347,5.50625,910513.88455573,0
+PEG.US,D,19970806,000000,5.52546,5.58866,5.50625,5.50625,1368922.0555572,0
+PEG.US,D,19970807,000000,5.57599,5.60798,5.55073,5.55073,2090590.8563573,0
+PEG.US,D,19970808,000000,5.47485,5.52546,5.4366,5.4366,1860433.7638291,0
+PEG.US,D,19970811,000000,5.46811,5.58866,5.46811,5.5636,902949.29515502,0
+PEG.US,D,19970812,000000,5.58866,5.63294,5.5636,5.5636,1126477.8880253,0
+PEG.US,D,19970813,000000,5.62056,5.63294,5.49347,5.52546,1266457.6517975,0
+PEG.US,D,19970814,000000,5.5636,5.58866,5.47485,5.52546,1204665.4758688,0
+PEG.US,D,19970815,000000,5.46811,5.52546,5.46811,5.46811,877726.13659619,0
+PEG.US,D,19970818,000000,5.47485,5.55073,5.4366,5.55073,1331724.5354355,0
+PEG.US,D,19970819,000000,5.5313,5.57599,5.52546,5.57599,1707209.3042209,0
+PEG.US,D,19970820,000000,5.57599,5.64591,5.57599,5.64591,1521827.6499848,0
+PEG.US,D,19970821,000000,5.63294,5.66523,5.55697,5.57599,1614210.3774667,0
+PEG.US,D,19970822,000000,5.52546,5.58866,5.52546,5.58866,1046400.6907666,0
+PEG.US,D,19970825,000000,5.62056,5.64591,5.57599,5.64591,1349372.851694,0
+PEG.US,D,19970826,000000,5.63294,5.70297,5.60798,5.64591,1695551.7572588,0
+PEG.US,D,19970827,000000,5.64591,5.73457,5.64591,5.67771,1038516.2108952,0
+PEG.US,D,19970828,000000,5.66523,5.6901,5.60798,5.64591,791341.35544034,0
+PEG.US,D,19970829,000000,5.63294,5.66523,5.58866,5.58866,858175.90744292,0
+PEG.US,D,19970902,000000,5.63294,5.74745,5.60798,5.70297,1509852.2631319,0
+PEG.US,D,19970903,000000,5.72199,5.77924,5.70297,5.72199,1484000.6018214,0
+PEG.US,D,19970904,000000,5.72199,5.74745,5.6901,5.74745,9683037.3855651,0
+PEG.US,D,19970905,000000,5.75379,5.77261,5.68396,5.68396,847142.76207276,0
+PEG.US,D,19970908,000000,5.69702,5.7853,5.69702,5.72813,1606327.9481753,0
+PEG.US,D,19970909,000000,5.72813,5.79816,5.71575,5.74091,3026957.4275136,0
+PEG.US,D,19970910,000000,5.75379,5.81084,5.75379,5.7853,1430086.7540242,0
+PEG.US,D,19970911,000000,5.75379,5.77261,5.69702,5.75379,1656136.5349314,0
+PEG.US,D,19970912,000000,5.75379,5.79816,5.71575,5.79816,986810.83769401,0
+PEG.US,D,19970915,000000,5.79816,5.87404,5.7853,5.81084,989650.89091168,0
+PEG.US,D,19970916,000000,5.81084,5.9315,5.81084,5.88682,1851610.118345,0
+PEG.US,D,19970917,000000,5.9315,5.95636,5.79816,5.82977,1365133.6091171,0
+PEG.US,D,19970918,000000,5.88682,5.8997,5.82977,5.84225,701170.17842426,0
+PEG.US,D,19970919,000000,5.84225,5.88682,5.82977,5.88682,1546423.3310818,0
+PEG.US,D,19970922,000000,5.88682,5.9315,5.85532,5.8997,998160.79766499,0
+PEG.US,D,19970923,000000,5.85532,5.91208,5.82977,5.91208,966947.8950998,0
+PEG.US,D,19970924,000000,5.9315,5.98826,5.91208,5.96934,1445221.0592754,0
+PEG.US,D,19970925,000000,5.94407,6.03312,5.9315,5.94407,1454362.5446505,0
+PEG.US,D,19970926,000000,5.95636,6.01381,5.9315,5.94407,737741.24637412,0
+PEG.US,D,19970929,000000,5.9315,5.96934,5.91208,5.96934,860070.64330801,0
+PEG.US,D,19970930,000000,5.96934,5.98826,5.9315,5.9315,1165886.9586129,0
+PEG.US,D,19971001,000000,5.94407,6.05809,5.9315,6.03312,2065050.8831976,0
+PEG.US,D,19971002,000000,6.01381,6.04541,5.96934,6.03312,1305556.0595241,0
+PEG.US,D,19971003,000000,6.10277,6.15962,6.04541,6.08989,2050544.0554082,0
+PEG.US,D,19971006,000000,6.08989,6.12763,6.05809,6.12763,862908.64594573,0
+PEG.US,D,19971007,000000,6.11515,6.15962,6.11515,6.15962,1609476.6136739,0
+PEG.US,D,19971008,000000,6.10277,6.12763,5.96934,6.01381,1291052.3076045,0
+PEG.US,D,19971009,000000,5.9315,5.98826,5.69702,5.95636,996585.95227065,0
+PEG.US,D,19971010,000000,5.9315,6.08989,5.9315,6.04541,1351897.1156007,0
+PEG.US,D,19971013,000000,6.04541,6.08989,6.03312,6.08989,525561.58818485,0
+PEG.US,D,19971014,000000,6.08989,6.11515,6.08989,6.10277,733959.97696373,0
+PEG.US,D,19971015,000000,6.07116,6.10277,6.01381,6.04541,634965.15446342,0
+PEG.US,D,19971016,000000,6.03312,6.10277,6.01381,6.04541,990592.1071044,0
+PEG.US,D,19971017,000000,5.98826,6.03312,5.91208,6.03312,1332667.8022082,0
+PEG.US,D,19971020,000000,5.96934,6.08989,5.95636,6.04541,1129311.7895032,0
+PEG.US,D,19971021,000000,6.03312,6.08989,6.01381,6.08989,916503.6285621,0
+PEG.US,D,19971022,000000,6.04541,6.05809,5.96934,6.01381,845877.55424943,0
+PEG.US,D,19971023,000000,5.9315,6.00123,5.8997,5.95636,980507.35495674,0
+PEG.US,D,19971024,000000,5.96934,6.00123,5.91208,6.00123,1053332.6762557,0
+PEG.US,D,19971027,000000,5.95636,6.05809,5.91208,5.96934,1879357.5408106,0
+PEG.US,D,19971028,000000,5.8997,6.00123,5.87404,5.96934,2722083.3536914,0
+PEG.US,D,19971029,000000,5.95636,6.03312,5.9315,5.98826,2768431.5867979,0
+PEG.US,D,19971030,000000,5.94407,6.00123,5.8997,5.9315,1473592.883333,0
+PEG.US,D,19971031,000000,5.98826,6.00123,5.9315,5.96934,2074820.8713244,0
+PEG.US,D,19971103,000000,5.98826,6.03312,5.96934,5.98826,1370503.0526914,0
+PEG.US,D,19971104,000000,5.98826,6.07116,5.95636,6.07116,3155274.5178739,0
+PEG.US,D,19971105,000000,6.07116,6.10277,6.00123,6.05809,869848.83375454,0
+PEG.US,D,19971106,000000,6.01381,6.05809,5.98826,6.04541,538490.49471006,0
+PEG.US,D,19971107,000000,5.98826,6.04541,5.96934,6.04541,1121118.6973506,0
+PEG.US,D,19971110,000000,6.05809,6.12763,5.82977,6.07116,1002569.5445372,0
+PEG.US,D,19971111,000000,6.08989,6.14694,6.07116,6.12763,446116.99483782,0
+PEG.US,D,19971112,000000,6.11515,6.2038,6.07116,6.11515,508851.41224926,0
+PEG.US,D,19971113,000000,6.12763,6.21697,6.11515,6.17241,700535.52393265,0
+PEG.US,D,19971114,000000,6.17241,6.28671,6.17241,6.22936,1031262.2843555,0
+PEG.US,D,19971117,000000,6.28671,6.35001,6.26105,6.31831,1071616.6722956,0
+PEG.US,D,19971118,000000,6.37527,6.40706,6.28671,6.35001,1616730.5402137,0
+PEG.US,D,19971119,000000,6.35001,6.50256,6.30554,6.4769,1765537.0253401,0
+PEG.US,D,19971120,000000,6.46451,6.56555,6.44521,6.52119,1434815.3913671,0
+PEG.US,D,19971121,000000,6.53415,6.57824,6.46451,6.57824,1165256.4052812,0
+PEG.US,D,19971124,000000,6.52119,6.64797,6.52119,6.57824,2797117.1495863,0
+PEG.US,D,19971125,000000,6.57824,6.70552,6.57824,6.68621,925019.68705524,0
+PEG.US,D,19971126,000000,6.68621,6.70552,6.63549,6.64797,854713.50321329,0
+PEG.US,D,19971128,000000,6.72405,6.72405,6.67977,6.72405,441384.25633501,0
+PEG.US,D,19971201,000000,6.72405,6.86391,6.68621,6.81914,1636908.2468288,0
+PEG.US,D,19971202,000000,6.81914,6.86391,6.72405,6.7815,997847.0589341,0
+PEG.US,D,19971203,000000,6.7495,6.79369,6.68621,6.7815,1822918.4038167,0
+PEG.US,D,19971204,000000,6.79369,6.80675,6.73692,6.79369,1082969.7081366,0
+PEG.US,D,19971205,000000,6.73692,6.83865,6.73692,6.79369,4628867.4012069,0
+PEG.US,D,19971208,000000,6.75584,6.91463,6.67332,6.69879,8529128.8896749,0
+PEG.US,D,19971209,000000,6.67332,6.75584,6.60993,6.74346,892853.26481768,0
+PEG.US,D,19971210,000000,6.73097,6.80061,6.60993,6.65422,4007457.6054405,0
+PEG.US,D,19971211,000000,6.65422,6.68621,6.58497,6.5912,611000.02669813,0
+PEG.US,D,19971212,000000,6.62934,6.74346,6.5912,6.74346,1298299.0571145,0
+PEG.US,D,19971215,000000,6.80061,6.91463,6.77516,6.91463,823182.76075731,0
+PEG.US,D,19971216,000000,6.91463,6.93346,6.8447,6.93346,1001628.3283445,0
+PEG.US,D,19971217,000000,6.94652,6.95921,6.90196,6.95921,1577634.183067,0
+PEG.US,D,19971218,000000,6.95921,6.95921,6.90196,6.95921,1433556.3352836,0
+PEG.US,D,19971219,000000,6.93346,7.03499,6.91463,7.01616,1758607.090431,0
+PEG.US,D,19971222,000000,7.08024,7.22625,7.03499,7.21298,1241556.4342894,0
+PEG.US,D,19971223,000000,7.1806,7.30184,7.06083,7.22625,1530973.2365197,0
+PEG.US,D,19971224,000000,7.19962,7.22625,7.15632,7.16851,408594.45779553,0
+PEG.US,D,19971226,000000,7.19962,7.25628,7.1806,7.21298,458721.90973242,0
+PEG.US,D,19971229,000000,7.22625,7.25628,7.16851,7.23845,1928220.8102141,0
+PEG.US,D,19971230,000000,7.23845,7.32642,7.23845,7.32642,979555.88586431,0
+PEG.US,D,19971231,000000,7.28214,7.46013,7.27024,7.46013,1142871.2493601,0
+PEG.US,D,19980102,000000,7.46013,7.4852,7.42746,7.46013,1592132.8085367,0
+PEG.US,D,19980105,000000,7.50334,7.50334,7.21298,7.33958,2083020.1152167,0
+PEG.US,D,19980106,000000,7.25628,7.31383,7.21298,7.23845,1161156.27069,0
+PEG.US,D,19980107,000000,7.1806,7.21298,7.12413,7.21298,1208762.53459,0
+PEG.US,D,19980108,000000,7.19962,7.31383,7.11126,7.31383,1137200.3705345,0
+PEG.US,D,19980109,000000,7.32642,7.33958,7.23845,7.27024,1114179.5348318,0
+PEG.US,D,19980112,000000,7.15632,7.35859,7.15632,7.35859,1357574.1461662,0
+PEG.US,D,19980113,000000,7.35859,7.35859,7.16851,7.31383,1047657.6962702,0
+PEG.US,D,19980114,000000,7.32642,7.32642,7.23845,7.31383,890336.17794065,0
+PEG.US,D,19980115,000000,7.31383,7.31383,7.19962,7.28214,1794547.6050491,0
+PEG.US,D,19980116,000000,7.35859,7.38494,7.30184,7.32642,1869266.6369231,0
+PEG.US,D,19980120,000000,7.33958,7.40278,7.32642,7.40278,1153591.6812892,0
+PEG.US,D,19980121,000000,7.37168,7.57932,7.37168,7.56099,4867844.0380593,0
+PEG.US,D,19980122,000000,7.56099,7.59347,7.53738,7.56099,1172828.1717117,0
+PEG.US,D,19980123,000000,7.56099,7.57932,7.41517,7.46013,903575.74732686,0
+PEG.US,D,19980126,000000,7.46013,7.53738,7.44151,7.4852,1004782.1202931,0
+PEG.US,D,19980127,000000,7.42746,7.52401,7.35859,7.35859,1423464.4061061,0
+PEG.US,D,19980128,000000,7.27024,7.32642,7.19962,7.25628,2548682.212758,0
+PEG.US,D,19980129,000000,7.27024,7.41517,7.21298,7.28214,2100359.8191941,0
+PEG.US,D,19980130,000000,7.30184,7.30184,7.21298,7.27024,1538541.9270802,0
+PEG.US,D,19980202,000000,7.35859,7.38494,7.25628,7.33958,1206245.4477129,0
+PEG.US,D,19980203,000000,7.35859,7.38494,7.30184,7.32642,820026.91822879,0
+PEG.US,D,19980204,000000,7.23845,7.31383,7.22625,7.27024,823182.76075731,0
+PEG.US,D,19980205,000000,7.27024,7.33958,7.19962,7.33958,935107.51507281,0
+PEG.US,D,19980206,000000,7.32642,7.47896,7.31383,7.44151,1097787.198787,0
+PEG.US,D,19980209,000000,7.46013,7.47896,7.30184,7.41517,1135301.5335096,0
+PEG.US,D,19980210,000000,7.41517,7.4852,7.37168,7.47896,1130889.7107674,0
+PEG.US,D,19980211,000000,7.46013,7.4852,7.41517,7.44151,841783.57139811,0
+PEG.US,D,19980212,000000,7.40278,7.47896,7.32642,7.44151,1106302.2319902,0
+PEG.US,D,19980213,000000,7.38494,7.47896,7.33958,7.44151,674688.9890719,0
+PEG.US,D,19980217,000000,7.4852,7.52401,7.40278,7.50334,1478324.5965459,0
+PEG.US,D,19980218,000000,7.47896,7.52401,7.44151,7.47896,944878.52848956,0
+PEG.US,D,19980219,000000,7.47896,7.47896,7.32642,7.38494,1430086.7540242,0
+PEG.US,D,19980220,000000,7.35859,7.44151,7.30184,7.42746,1523092.8578081,0
+PEG.US,D,19980223,000000,7.44151,7.56099,7.40278,7.56099,1222320.969157,0
+PEG.US,D,19980224,000000,7.50334,7.52401,7.41517,7.50334,738061.13684485,0
+PEG.US,D,19980225,000000,7.53738,7.57932,7.44151,7.55005,1271191.4155902,0
+PEG.US,D,19980226,000000,7.56099,7.60702,7.4852,7.52401,1748195.2707827,0
+PEG.US,D,19980227,000000,7.47896,7.56099,7.42746,7.56099,701170.17842426,0
+PEG.US,D,19980302,000000,7.52401,7.57932,7.52401,7.53738,577267.98667597,0
+PEG.US,D,19980303,000000,7.55005,7.6273,7.55005,7.59347,1288214.3049668,0
+PEG.US,D,19980304,000000,7.56099,7.60702,7.55005,7.57932,688243.32247899,0
+PEG.US,D,19980305,000000,7.55005,7.63755,7.55005,7.60702,1174085.1772153,0
+PEG.US,D,19980306,000000,7.57288,7.75215,7.57288,7.75215,27094726.971729,0
+PEG.US,D,19980309,000000,7.68953,7.75215,7.6549,7.75215,1885659.9982579,0
+PEG.US,D,19980310,000000,7.75215,7.82754,7.7381,7.78375,3860225.9657085,0
+PEG.US,D,19980311,000000,7.72016,7.78375,7.6549,7.78375,1185116.2720054,0
+PEG.US,D,19980312,000000,7.72016,7.80686,7.67587,7.80686,784719.00752232,0
+PEG.US,D,19980313,000000,7.78375,7.78375,7.68953,7.7381,664602.18634431,0
+PEG.US,D,19980316,000000,7.78375,7.80686,7.75215,7.80686,643791.87581755,0
+PEG.US,D,19980317,000000,7.80686,8.10453,7.80686,8.09528,2683622.6763263,0
+PEG.US,D,19980318,000000,8.13926,8.17135,8.04982,8.17135,1447429.5338715,0
+PEG.US,D,19980319,000000,8.17135,8.31706,8.09528,8.31706,3474323.2255351,0
+PEG.US,D,19980320,000000,8.31706,8.67705,8.30302,8.64721,4679940.1704964,0
+PEG.US,D,19980323,000000,8.52676,8.82219,8.4939,8.79781,4224372.0527125,0
+PEG.US,D,19980324,000000,8.80414,8.88802,8.79781,8.84355,4364665.5552157,0
+PEG.US,D,19980325,000000,8.84355,8.88802,8.79781,8.87036,2469232.4929611,0
+PEG.US,D,19980326,000000,8.88802,9.03169,8.88802,8.98829,3446589.1318392,0
+PEG.US,D,19980327,000000,8.94498,9.01461,8.8575,8.89836,2147653.3696531,0
+PEG.US,D,19980330,000000,8.88802,8.95629,8.8575,8.88802,1850662.7504125,0
+PEG.US,D,19980331,000000,8.88802,9.04496,8.88802,9.00135,2729333.1790712,0
+PEG.US,D,19980401,000000,9.00135,9.03169,8.84355,8.88802,2886340.9586698,0
+PEG.US,D,19980402,000000,8.87036,8.98829,8.8575,8.98829,1070675.4561029,0
+PEG.US,D,19980403,000000,8.98829,9.00135,8.88802,8.9245,1068778.6696578,0
+PEG.US,D,19980406,000000,8.94498,8.94498,8.79781,8.88802,4417316.2457694,0
+PEG.US,D,19980407,000000,8.88802,8.9049,8.79781,8.79781,3111135.7846534,0
+PEG.US,D,19980408,000000,8.79781,8.79781,8.64721,8.70437,1868323.3701505,0
+PEG.US,D,19980409,000000,8.70437,8.78035,8.63638,8.78035,2942773.9439239,0
+PEG.US,D,19980413,000000,8.70437,8.73539,8.54138,8.59474,3556929.8131506,0
+PEG.US,D,19980414,000000,8.58664,8.64721,8.52676,8.63638,2793015.9897052,0
+PEG.US,D,19980415,000000,8.61571,8.61571,8.52676,8.56889,919343.68177978,0
+PEG.US,D,19980416,000000,8.50628,8.56889,8.44844,8.46814,2067887.8605454,0
+PEG.US,D,19980417,000000,8.46814,8.48238,8.39323,8.48238,1484313.3152622,0
+PEG.US,D,19980420,000000,8.39323,8.42416,8.31706,8.39323,1487148.2420301,0
+PEG.US,D,19980421,000000,8.34778,8.40747,8.22821,8.31706,4501180.8641783,0
+PEG.US,D,19980422,000000,8.28381,8.28381,8.13926,8.15193,978297.85507079,0
+PEG.US,D,19980423,000000,8.10453,8.13926,7.95501,8.01851,2360143.6907033,0
+PEG.US,D,19980424,000000,7.99433,8.15193,7.97355,8.11956,1378380.3555331,0
+PEG.US,D,19980427,000000,8.04982,8.06338,7.79671,7.91035,2988172.7585179,0
+PEG.US,D,19980428,000000,7.88558,8.04982,7.80686,7.97355,2806893.2894529,0
+PEG.US,D,19980429,000000,7.99433,7.99433,7.86627,7.97355,2087436.0391187,0
+PEG.US,D,19980430,000000,8.01851,8.17135,7.99433,8.00691,2773792.8280524,0
+PEG.US,D,19980501,000000,8.01851,8.09528,7.95501,7.97355,3291788.8015466,0
+PEG.US,D,19980504,000000,7.99433,8.10453,7.99433,8.06338,1019277.6698929,0
+PEG.US,D,19980505,000000,8.00691,8.01851,7.80686,7.91035,1113864.7708109,0
+PEG.US,D,19980506,000000,7.97355,7.99433,7.88558,7.97355,996267.08708989,0
+PEG.US,D,19980507,000000,7.97355,7.99433,7.93014,7.9482,731441.86479673,0
+PEG.US,D,19980508,000000,7.99433,8.06338,7.97355,8.00691,621402.61873659,0
+PEG.US,D,19980511,000000,8.00691,8.02953,7.9482,7.97355,684777.84237944,0
+PEG.US,D,19980512,000000,7.95501,8.00691,7.9482,8.00691,1311226.9383497,0
+PEG.US,D,19980513,000000,8.00691,8.09528,7.86627,7.91035,1221694.5169852,0
+PEG.US,D,19980514,000000,7.88558,7.95501,7.88558,7.91035,878041.92590704,0
+PEG.US,D,19980515,000000,8.02953,8.04982,7.9482,7.95501,1645102.3642712,0
+PEG.US,D,19980518,000000,7.9482,7.95501,7.88558,7.90362,1914347.6116263,0
+PEG.US,D,19980519,000000,7.88558,7.90362,7.80686,7.80686,2148599.7122957,0
+PEG.US,D,19980520,000000,7.79671,7.88558,7.79671,7.84237,1746309.7625275,0
+PEG.US,D,19980521,000000,7.82754,7.90362,7.76492,7.80686,1291999.675537,0
+PEG.US,D,19980522,000000,7.80686,7.80686,7.7381,7.79671,1082334.0283549,0
+PEG.US,D,19980526,000000,7.85466,7.86627,7.67587,7.67587,869528.94328382,0
+PEG.US,D,19980527,000000,7.61979,7.76492,7.57288,7.72016,1391307.2114783,0
+PEG.US,D,19980528,000000,7.76492,7.80686,7.68953,7.78375,688243.32247899,0
+PEG.US,D,19980529,000000,7.78375,7.90362,7.76492,7.90362,2119276.4191458,0
+PEG.US,D,19980601,000000,7.90362,8.17135,7.90362,8.17135,3843519.8909328,0
+PEG.US,D,19980602,000000,8.17135,8.22821,8.10453,8.21514,4387361.3739978,0
+PEG.US,D,19980603,000000,8.21514,8.34778,8.2013,8.25883,2859540.9041368,0
+PEG.US,D,19980604,000000,8.2013,8.2013,8.06338,8.11956,9078977.5466757,0
+PEG.US,D,19980605,000000,8.13233,8.20841,8.00007,8.20841,31852540.991338,0
+PEG.US,D,19980608,000000,8.24216,8.2718,8.06932,8.08941,1285686.96519,0
+PEG.US,D,19980609,000000,8.10453,8.15193,8.05665,8.06932,870473.23534645,0
+PEG.US,D,19980610,000000,8.08941,8.24216,8.08941,8.18851,1562499.8778158,0
+PEG.US,D,19980611,000000,8.2202,8.31706,8.17651,8.31706,1190789.201411,0
+PEG.US,D,19980612,000000,8.34164,8.42416,8.2718,8.37929,1141613.2185665,0
+PEG.US,D,19980615,000000,8.34164,8.44844,8.30302,8.33208,1038829.9496261,0
+PEG.US,D,19980616,000000,8.33208,8.38553,8.20841,8.37929,1334244.6981826,0
+PEG.US,D,19980617,000000,8.37929,8.38553,8.17651,8.28381,1561245.9481821,0
+PEG.US,D,19980618,000000,8.24216,8.43829,8.24216,8.36086,2816983.1680504,0
+PEG.US,D,19980619,000000,8.2718,8.36086,8.2718,8.30302,943620.49769603,0
+PEG.US,D,19980622,000000,8.30302,8.44327,8.28381,8.28381,784087.42890063,0
+PEG.US,D,19980623,000000,8.28381,8.33208,8.2718,8.31706,869528.94328382,0
+PEG.US,D,19980624,000000,8.30302,8.31706,8.18851,8.24216,859121.22479552,0
+PEG.US,D,19980625,000000,8.30302,8.31706,8.17651,8.18851,1586465.0055811,0
+PEG.US,D,19980626,000000,8.18851,8.33208,8.17651,8.25425,1282225.5862505,0
+PEG.US,D,19980629,000000,8.2718,8.38553,8.25425,8.31706,1606958.501507,0
+PEG.US,D,19980630,000000,8.33208,8.36086,8.2718,8.34164,1390365.9952857,0
+PEG.US,D,19980701,000000,8.36086,8.38553,8.30302,8.33208,703065.93957931,0
+PEG.US,D,19980702,000000,8.34164,8.34164,8.2718,8.28381,950870.32307586,0
+PEG.US,D,19980706,000000,8.28381,8.36086,8.28381,8.36086,635591.60663527,0
+PEG.US,D,19980707,000000,8.37929,8.37929,8.24216,8.28381,808048.45550603,0
+PEG.US,D,19980708,000000,8.31706,8.34164,8.18851,8.20841,473228.7375219,0
+PEG.US,D,19980709,000000,8.20841,8.20841,8.15193,8.16569,982394.91379202,0
+PEG.US,D,19980710,000000,8.11205,8.17651,8.05665,8.17651,1041982.7162847,0
+PEG.US,D,19980713,000000,8.15193,8.17651,8.05665,8.05665,786295.9034966,0
+PEG.US,D,19980714,000000,8.06932,8.11205,8.06932,8.10453,864480.41547016,0
+PEG.US,D,19980715,000000,8.11205,8.13233,8.06932,8.08941,512634.73223958,0
+PEG.US,D,19980716,000000,8.08941,8.17651,8.04406,8.13233,629917.65193974,0
+PEG.US,D,19980717,000000,8.11205,8.15193,8.04406,8.11205,484892.43622378,0
+PEG.US,D,19980720,000000,8.05665,8.13233,8.02378,8.06932,646628.85316532,0
+PEG.US,D,19980721,000000,8.05665,8.06932,8.00007,8.01286,736480.13971068,0
+PEG.US,D,19980722,000000,8.02378,8.16569,8.02378,8.13233,2945929.7864525,0
+PEG.US,D,19980723,000000,8.15193,8.16569,7.97999,8.01286,1092429.0334024,0
+PEG.US,D,19980724,000000,8.01286,8.04406,7.95501,7.97999,1327622.3502644,0
+PEG.US,D,19980727,000000,7.97999,8.08941,7.97999,8.08941,1624931.834686,0
+PEG.US,D,19980728,000000,8.04406,8.08941,7.9676,8.05665,1046709.3030477,0
+PEG.US,D,19980729,000000,8.05665,8.13233,8.00007,8.01286,515788.52418815,0
+PEG.US,D,19980730,000000,8.05665,8.15193,8.05665,8.11205,1169985.042624,0
+PEG.US,D,19980731,000000,8.08941,8.10453,7.83496,7.91776,683520.83687588,0
+PEG.US,D,19980803,000000,7.90362,8.08941,7.8605,8.08941,1633441.7414393,0
+PEG.US,D,19980804,000000,8.15193,8.20841,7.97999,8.00007,2090901.5192183,0
+PEG.US,D,19980805,000000,8.08941,8.08941,7.90362,8.02378,1540431.5364954,0
+PEG.US,D,19980806,000000,8.01286,8.17651,7.97999,8.11205,2221745.9493554,0
+PEG.US,D,19980807,000000,8.08941,8.2202,8.01286,8.20841,1091795.4042007,0
+PEG.US,D,19980810,000000,8.17651,8.28381,8.08941,8.2718,823814.339379,0
+PEG.US,D,19980811,000000,8.24216,8.28381,8.11205,8.16569,1595919.204397,0
+PEG.US,D,19980812,000000,8.13233,8.42416,8.10453,8.31706,1899844.8849967,0
+PEG.US,D,19980813,000000,8.28381,8.33208,8.15193,8.18851,1186379.4292488,0
+PEG.US,D,19980814,000000,8.16569,8.24216,8.04406,8.08941,1479584.6779194,0
+PEG.US,D,19980817,000000,8.05665,8.36086,7.97999,8.33208,1223898.8904212,0
+PEG.US,D,19980818,000000,8.36086,8.42416,8.2718,8.36086,1927275.4928615,0
+PEG.US,D,19980819,000000,8.33208,8.33208,8.24216,8.30302,4181492.3755756,0
+PEG.US,D,19980820,000000,8.28381,8.36086,8.24216,8.33208,656720.78234276,0
+PEG.US,D,19980821,000000,8.33208,8.5133,8.28381,8.46814,3060689.4675358,0
+PEG.US,D,19980824,000000,8.5133,8.64721,8.4939,8.60225,1485892.2618165,0
+PEG.US,D,19980825,000000,8.64721,8.64721,8.46814,8.4939,955910.64856976,0
+PEG.US,D,19980826,000000,8.48238,8.80971,8.48238,8.71266,3337182.4896907,0
+PEG.US,D,19980827,000000,8.67705,8.84999,8.65697,8.69618,1221694.5169852,0
+PEG.US,D,19980828,000000,8.69618,8.84999,8.69618,8.80971,2694027.3189447,0
+PEG.US,D,19980831,000000,8.79781,9.14785,8.76747,8.84999,3120275.2194485,0
+PEG.US,D,19980901,000000,8.8575,8.9049,8.71266,8.84999,3653089.708883,0
+PEG.US,D,19980902,000000,8.84999,9.01461,8.84999,8.9049,13635639.927016,0
+PEG.US,D,19980903,000000,8.9049,8.91894,8.72173,8.80971,8105714.890649,0
+PEG.US,D,19980904,000000,8.84355,8.84355,8.533,8.6083,25252891.967961,0
+PEG.US,D,19980908,000000,8.6083,8.69618,8.48677,8.69618,3107978.9168348,0
+PEG.US,D,19980909,000000,8.6083,8.84355,8.52061,8.78035,4018178.0373698,0
+PEG.US,D,19980910,000000,8.78035,8.95083,8.69618,8.8575,3746412.6272677,0
+PEG.US,D,19980911,000000,8.8575,9.00711,8.82219,8.97785,4585040.3561373,0
+PEG.US,D,19980914,000000,8.99482,9.08552,8.97785,9.07314,2793336.9054658,0
+PEG.US,D,19980915,000000,9.03822,9.28811,9.00711,9.2371,2164988.9724706,0
+PEG.US,D,19980916,000000,9.30079,9.38272,9.2371,9.38272,4428038.7282787,0
+PEG.US,D,19980917,000000,9.38272,9.62265,9.38272,9.47244,3765014.4631986,0
+PEG.US,D,19980918,000000,9.47244,9.5924,9.47244,9.47244,3399292.5055102,0
+PEG.US,D,19980921,000000,9.47244,9.47244,9.40905,9.40905,2555300.4595161,0
+PEG.US,D,19980922,000000,9.45293,9.53291,9.43733,9.43733,1327937.1142854,0
+PEG.US,D,19980923,000000,9.47244,9.57875,9.47244,9.56022,2055592.5832218,0
+PEG.US,D,19980924,000000,9.56022,9.65385,9.28811,9.39149,3152116.6247654,0
+PEG.US,D,19980925,000000,9.39149,9.64216,9.39149,9.47244,1579528.9189321,0
+PEG.US,D,19980928,000000,9.49585,9.64216,9.49194,9.64216,2760232.3429055,0
+PEG.US,D,19980929,000000,9.64216,9.76212,9.47244,9.69871,3554093.8610928,0
+PEG.US,D,19980930,000000,9.64216,9.75041,9.54657,9.66751,4645574.5012725,0
+PEG.US,D,19981001,000000,9.66751,9.80601,9.64216,9.77675,1988755.9806393,0
+PEG.US,D,19981002,000000,9.75041,10.0996,9.75041,9.96205,3371548.1589145,0
+PEG.US,D,19981005,000000,10.0245,10.4858,9.97672,10.3776,3867165.1282274,0
+PEG.US,D,19981006,000000,10.4547,10.4683,10.239,10.239,3189316.1954671,0
+PEG.US,D,19981007,000000,10.2927,10.5102,10.239,10.3337,4818662.9287651,0
+PEG.US,D,19981008,000000,10.4234,10.4234,10.1815,10.2702,1974565.9674507,0
+PEG.US,D,19981009,000000,10.239,10.239,9.83918,9.83918,3261837.0056448,0
+PEG.US,D,19981012,000000,9.79529,9.79529,9.38272,9.56022,2484048.9583216,0
+PEG.US,D,19981013,000000,9.53291,9.76212,9.47244,9.66751,3730651.8698446,0
+PEG.US,D,19981014,000000,9.66751,9.96205,9.66751,9.80601,2830534.4255876,0
+PEG.US,D,19981015,000000,9.80601,10.1815,9.80601,10.0889,3981606.9694199,0
+PEG.US,D,19981016,000000,10.1815,10.1815,9.75041,9.77675,3607686.7931292,0
+PEG.US,D,19981019,000000,9.77675,9.87132,9.5924,9.5924,2142604.8418395,0
+PEG.US,D,19981020,000000,9.57875,9.5924,9.38272,9.43733,2550890.6873539,0
+PEG.US,D,19981021,000000,9.49585,9.49585,9.27348,9.38272,1526876.1777984,0
+PEG.US,D,19981022,000000,9.36321,9.45293,9.34175,9.38272,1310909.0984589,0
+PEG.US,D,19981023,000000,9.36321,9.38272,9.2371,9.30079,1371128.4795733,0
+PEG.US,D,19981026,000000,9.27348,9.34175,9.12864,9.14785,1794856.2173302,0
+PEG.US,D,19981027,000000,9.19164,9.22451,9.08552,9.12864,1512685.1393198,0
+PEG.US,D,19981028,000000,9.25543,9.28811,9.10269,9.25543,1823230.0919676,0
+PEG.US,D,19981029,000000,9.28811,9.31931,9.1661,9.17955,2037935.0393536,0
+PEG.US,D,19981030,000000,9.2371,9.38272,9.22451,9.34175,1262995.2475678,0
+PEG.US,D,19981102,000000,9.34175,9.49585,9.332,9.39149,859444.19113616,0
+PEG.US,D,19981103,000000,9.38272,9.53291,9.38272,9.49194,1376484.594378,0
+PEG.US,D,19981104,000000,9.53291,9.65385,9.34175,9.42465,686667.45179466,0
+PEG.US,D,19981105,000000,9.40905,9.47244,9.332,9.45293,958751.7270774,0
+PEG.US,D,19981106,000000,9.39149,9.43733,9.332,9.40905,898534.396543,0
+PEG.US,D,19981109,000000,9.40905,9.42465,9.31931,9.38272,1323207.4516524,0
+PEG.US,D,19981110,000000,9.38272,9.75041,9.36321,9.69871,2297408.248002,0
+PEG.US,D,19981111,000000,9.75041,9.75041,9.49194,9.57875,1044817.6430525,0
+PEG.US,D,19981112,000000,9.57875,9.69871,9.56022,9.65385,802374.50081051,0
+PEG.US,D,19981113,000000,9.69871,9.71237,9.62265,9.65385,441384.25633501,0
+PEG.US,D,19981116,000000,9.69871,9.76212,9.56022,9.68896,696756.30510221,0
+PEG.US,D,19981117,000000,9.68896,9.81868,9.60606,9.62265,625507.87977757,0
+PEG.US,D,19981118,000000,9.53291,9.56022,9.42465,9.49585,4557297.0348316,0
+PEG.US,D,19981119,000000,9.56022,9.56022,9.49194,9.53291,1646995.0495563,0
+PEG.US,D,19981120,000000,9.49194,9.57875,9.49194,9.49585,989327.92457104,0
+PEG.US,D,19981123,000000,9.54657,9.69871,9.42465,9.62265,1241866.0718604,0
+PEG.US,D,19981124,000000,9.62265,9.72993,9.60606,9.71237,1219167.1772084,0
+PEG.US,D,19981125,000000,9.71237,9.81868,9.71237,9.77675,1047657.6962702,0
+PEG.US,D,19981127,000000,9.77675,9.80601,9.75041,9.75041,356895.2363342,0
+PEG.US,D,19981130,000000,9.75041,9.75041,9.5924,9.5924,1628713.1040963,0
+PEG.US,D,19981201,000000,9.5924,9.79529,9.5924,9.72993,787242.24613917,0
+PEG.US,D,19981202,000000,9.71237,9.88892,9.71237,9.79529,2090590.8563573,0
+PEG.US,D,19981203,000000,9.75041,9.83918,9.66751,9.66751,1583307.1124726,0
+PEG.US,D,19981204,000000,9.66751,9.92796,9.66751,9.91429,828858.76603278,0
+PEG.US,D,19981207,000000,9.91429,10.0245,9.79529,9.96205,1404863.5954654,0
+PEG.US,D,19981208,000000,9.96007,10.0664,9.96007,10.0031,12562127.493565,0
+PEG.US,D,19981209,000000,10.0031,10.0186,9.96007,10.0031,1721719.2078803,0
+PEG.US,D,19981210,000000,9.98445,10.0031,9.85283,9.85283,1750725.6864295,0
+PEG.US,D,19981211,000000,9.85283,9.96978,9.85283,9.87722,1149176.7826772,0
+PEG.US,D,19981214,000000,9.92102,9.96978,9.81089,9.86552,1055541.1508517,0
+PEG.US,D,19981215,000000,9.80113,9.86552,9.73578,9.85283,983347.40817442,0
+PEG.US,D,19981216,000000,9.87722,9.92102,9.80113,9.89569,1140977.538785,0
+PEG.US,D,19981217,000000,9.90936,10.0664,9.90936,10.0528,857865.24458193,0
+PEG.US,D,19981218,000000,9.96007,10.0811,9.96007,10.0528,1811887.3090263,0
+PEG.US,D,19981221,000000,10.0528,10.0811,9.89569,9.96978,1429456.2006925,0
+PEG.US,D,19981222,000000,9.98445,10.0031,9.85283,9.89569,1411491.0698333,0
+PEG.US,D,19981223,000000,9.89569,9.98445,9.89569,9.96978,869213.15397297,0
+PEG.US,D,19981224,000000,9.96007,9.96978,9.92102,9.96007,601229.01328138,0
+PEG.US,D,19981228,000000,9.96978,10.0352,9.92102,9.96978,1807785.1238554,0
+PEG.US,D,19981229,000000,9.96978,10.0664,9.96978,10.0352,1007935.9122416,0
+PEG.US,D,19981230,000000,10.0352,10.0528,9.96007,9.96007,812778.11813893,0
+PEG.US,D,19981231,000000,9.96007,10.0031,9.94263,9.96978,675318.51711365,0
+PEG.US,D,19990104,000000,9.96978,10.0664,9.80113,9.89569,2111081.2764132,0
+PEG.US,D,19990105,000000,9.89569,9.96978,9.85283,9.85283,7342118.9070943,0
+PEG.US,D,19990106,000000,9.87722,9.94263,9.85283,9.94263,2707895.3910826,0
+PEG.US,D,19990107,000000,9.90936,9.96007,9.89569,9.94263,2563502.7792783,0
+PEG.US,D,19990108,000000,9.90936,10.0186,9.90936,10.0031,2153009.4844579,0
+PEG.US,D,19990111,000000,9.96007,9.98445,9.89569,9.92102,3045556.1875744,0
+PEG.US,D,19990112,000000,9.90936,10.0352,9.90936,9.92102,2553728.6899917,0
+PEG.US,D,19990113,000000,9.90936,10.0186,9.87722,9.90936,3612732.2450729,0
+PEG.US,D,19990114,000000,9.90936,9.92102,9.70457,9.86552,2811626.0279557,0
+PEG.US,D,19990115,000000,9.86552,9.87722,9.76992,9.86552,2071356.4165149,0
+PEG.US,D,19990119,000000,9.80113,9.85283,9.69482,9.85283,2578630.9327898,0
+PEG.US,D,19990120,000000,9.81089,9.85283,9.75626,9.80113,2266514.2106175,0
+PEG.US,D,19990121,000000,9.80113,9.89569,9.78942,9.85283,2780727.8894114,0
+PEG.US,D,19990122,000000,9.86552,10.0031,9.83141,9.90936,1538541.9270802,0
+PEG.US,D,19990125,000000,9.90936,9.98445,9.86552,9.94263,1202143.2625419,0
+PEG.US,D,19990126,000000,9.92102,9.96978,9.86552,9.90936,1340547.1556298,0
+PEG.US,D,19990127,000000,9.94263,9.96007,9.75626,9.76992,1344334.57678,0
+PEG.US,D,19990128,000000,9.78942,9.96978,9.78942,9.92102,1465714.5552014,0
+PEG.US,D,19990129,000000,9.96007,9.96007,9.75626,9.86552,1953447.0446428,0
+PEG.US,D,19990201,000000,9.89569,9.90936,9.58655,9.62849,2026269.2900718,0
+PEG.US,D,19990202,000000,9.62849,9.73578,9.47927,9.60996,2201565.1668703,0
+PEG.US,D,19990203,000000,9.58655,9.69482,9.58655,9.62849,872047.05545082,0
+PEG.US,D,19990204,000000,9.62849,9.62849,9.47927,9.54657,1465714.5552014,0
+PEG.US,D,19990205,000000,9.56705,9.60996,9.47927,9.60021,1462556.662093,0
+PEG.US,D,19990208,000000,9.60996,9.68214,9.54657,9.58655,1605381.6055327,0
+PEG.US,D,19990209,000000,9.60996,9.62849,9.42465,9.50366,662391.66116838,0
+PEG.US,D,19990210,000000,9.50366,9.53291,9.38272,9.45781,590510.63193209,0
+PEG.US,D,19990211,000000,9.39636,9.42465,9.28811,9.39636,851870.37412571,0
+PEG.US,D,19990212,000000,9.42465,9.43733,9.10269,9.12864,1173135.7587028,0
+PEG.US,D,19990216,000000,9.19164,9.332,9.1661,9.2371,1233355.1398172,0
+PEG.US,D,19990217,000000,9.25543,9.53291,9.25543,9.41392,1354417.2783476,0
+PEG.US,D,19990218,000000,9.36321,9.6597,9.34175,9.60996,2045815.4180652,0
+PEG.US,D,19990219,000000,9.56705,9.62849,9.47927,9.52023,2046767.9124476,0
+PEG.US,D,19990222,000000,9.52023,9.70457,9.50366,9.68214,1340232.3916089,0
+PEG.US,D,19990223,000000,9.6597,9.68214,9.52023,9.54657,1448373.8259341,0
+PEG.US,D,19990224,000000,9.52023,9.71725,9.52023,9.62849,2349746.2251148,0
+PEG.US,D,19990225,000000,9.60021,9.60996,9.41392,9.53291,1175656.9467397,0
+PEG.US,D,19990226,000000,9.53291,9.56705,9.42465,9.47927,2065678.3606594,0
+PEG.US,D,19990301,000000,9.47927,9.47927,9.31931,9.39636,2022485.9700815,0
+PEG.US,D,19990302,000000,9.38272,9.56705,9.38272,9.45781,2253271.5653614,0
+PEG.US,D,19990303,000000,9.41392,9.50366,9.39636,9.43733,1278442.2662602,0
+PEG.US,D,19990304,000000,9.42465,9.62849,9.41392,9.62849,1583622.9017835,0
+PEG.US,D,19990305,000000,9.71725,9.85283,9.71725,9.80113,1375546.4540552,0
+PEG.US,D,19990308,000000,9.77675,9.79529,9.66751,9.76212,704951.44783464,0
+PEG.US,D,19990309,000000,9.69871,9.72993,9.57193,9.57193,988384.65779838,0
+PEG.US,D,19990310,000000,9.57193,9.76212,9.57193,9.63532,788184.48762186,0
+PEG.US,D,19990311,000000,9.61679,9.71237,9.61679,9.63532,1651097.2347274,0
+PEG.US,D,19990312,000000,9.66751,9.87132,9.66751,9.82746,1115124.8521845,0
+PEG.US,D,19990315,000000,9.77675,9.82746,9.68896,9.69871,789449.69544519,0
+PEG.US,D,19990316,000000,9.75041,9.75041,9.66751,9.71237,647887.90924881,0
+PEG.US,D,19990317,000000,9.66751,9.69871,9.5095,9.55242,999735.64305935,0
+PEG.US,D,19990318,000000,9.60606,9.76212,9.5924,9.69871,1136256.0784719,0
+PEG.US,D,19990319,000000,9.66751,9.77675,9.64801,9.77675,1380906.6700199,0
+PEG.US,D,19990322,000000,9.71237,9.72993,9.63532,9.68896,599341.4544461,0
+PEG.US,D,19990323,000000,9.61679,9.68896,9.5924,9.66751,1685457.7775015,0
+PEG.US,D,19990324,000000,9.69871,9.88892,9.66751,9.80601,2284485.4932166,0
+PEG.US,D,19990325,000000,9.80601,9.95333,9.80601,9.92102,2426669.6304249,0
+PEG.US,D,19990326,000000,9.87132,9.90936,9.80601,9.80601,2306864.4973979,0
+PEG.US,D,19990329,000000,9.82746,9.92102,9.82746,9.85864,2533230.0676159,0
+PEG.US,D,19990330,000000,9.85864,9.85864,9.71237,9.71237,2776941.4935511,0
+PEG.US,D,19990331,000000,9.82746,9.82746,9.61679,9.64801,1488728.2138743,0
+PEG.US,D,19990401,000000,9.71237,9.84694,9.64801,9.75041,1777201.7493319,0
+PEG.US,D,19990405,000000,9.82746,9.88892,9.79529,9.88892,1392251.5035409,0
+PEG.US,D,19990406,000000,9.95333,9.95333,9.75041,9.76212,1013922.5803781,0
+PEG.US,D,19990407,000000,9.76212,9.79529,9.63532,9.69871,1375859.1674961,0
+PEG.US,D,19990408,000000,9.76212,9.87132,9.71237,9.79529,1035990.9216984,0
+PEG.US,D,19990409,000000,9.76212,9.80601,9.68896,9.77675,540382.15470523,0
+PEG.US,D,19990412,000000,9.75041,9.85864,9.68896,9.82746,756972.61034663,0
+PEG.US,D,19990413,000000,9.79529,9.79529,9.64801,9.68896,1512055.611278,0
+PEG.US,D,19990414,000000,9.66751,9.69871,9.49194,9.49194,2653664.7286848,0
+PEG.US,D,19990415,000000,9.5095,9.63532,9.4861,9.49194,1933265.2368678,0
+PEG.US,D,19990416,000000,9.55242,9.60606,9.49194,9.53974,1893858.2168602,0
+PEG.US,D,19990419,000000,9.52706,9.72993,9.5095,9.61679,2733437.4148223,0
+PEG.US,D,19990420,000000,9.61679,9.98445,9.55242,9.96205,2254215.8574241,0
+PEG.US,D,19990421,000000,9.88892,9.88892,9.64801,9.79529,1931687.3156037,0
+PEG.US,D,19990422,000000,9.84694,9.95333,9.82746,9.87132,1879036.62505,0
+PEG.US,D,19990423,000000,9.92102,10.0664,9.90936,9.90936,1116701.7481587,0
+PEG.US,D,19990426,000000,9.85864,10.1143,9.84694,10.0186,1791073.9226297,0
+PEG.US,D,19990427,000000,10.0303,10.123,10.0303,10.0811,1488411.3992734,0
+PEG.US,D,19990428,000000,10.0664,10.1143,10.0469,10.1143,1783826.1478299,0
+PEG.US,D,19990429,000000,10.123,10.239,10.123,10.1932,1077609.4921719,0
+PEG.US,D,19990430,000000,10.123,10.1766,10.0186,10.1143,1776256.4319793,0
+PEG.US,D,19990503,000000,10.0469,10.3151,10.0469,10.2995,1271502.0784513,0
+PEG.US,D,19990504,000000,10.2702,10.2829,10.1932,10.239,1271191.4155902,0
+PEG.US,D,19990505,000000,10.239,10.3151,10.1766,10.3151,1001312.5390336,0
+PEG.US,D,19990506,000000,10.2537,10.3473,10.1932,10.2829,2528823.3713237,0
+PEG.US,D,19990507,000000,10.3151,10.398,10.2537,10.2829,1006040.1510866,0
+PEG.US,D,19990510,000000,10.1932,10.4097,10.1649,10.2995,1445531.7221365,0
+PEG.US,D,19990511,000000,10.2537,10.2829,10.1766,10.2537,1486835.5285891,0
+PEG.US,D,19990512,000000,10.2049,10.2702,10.0469,10.2185,948344.00858911,0
+PEG.US,D,19990513,000000,10.1649,10.4234,10.1649,10.3669,915876.15110029,0
+PEG.US,D,19990514,000000,10.1766,10.3151,10.1415,10.2702,1787290.6026395,0
+PEG.US,D,19990517,000000,10.2829,10.3337,10.1932,10.2995,1024646.0881772,0
+PEG.US,D,19990518,000000,10.2702,10.3151,10.1766,10.2702,1461616.4711902,0
+PEG.US,D,19990519,000000,10.2995,10.3776,10.239,10.3669,1135931.0615512,0
+PEG.US,D,19990520,000000,10.3669,10.4097,10.3337,10.3776,1222006.205136,0
+PEG.US,D,19990521,000000,10.3776,10.5569,10.3776,10.4761,1154533.922772,0
+PEG.US,D,19990524,000000,10.4907,10.6838,10.442,10.4547,1524982.4672233,0
+PEG.US,D,19990525,000000,10.4907,10.7268,10.4761,10.5569,1899219.4581148,0
+PEG.US,D,19990526,000000,10.5813,10.6654,10.4907,10.6116,1857596.7864814,0
+PEG.US,D,19990527,000000,10.6116,10.6507,10.3669,10.398,1590558.9884324,0
+PEG.US,D,19990528,000000,10.3669,10.6507,10.3669,10.599,712521.16368521,0
+PEG.US,D,19990601,000000,10.599,10.599,10.3776,10.442,1034415.0510141,0
+PEG.US,D,19990602,000000,10.5034,10.5345,10.3776,10.4097,1535700.8485727,0
+PEG.US,D,19990603,000000,10.442,10.5813,10.398,10.4907,2070411.0991622,0
+PEG.US,D,19990604,000000,10.5258,10.5813,10.4761,10.5813,1141613.2185665,0
+PEG.US,D,19990607,000000,10.5102,10.6574,10.5102,10.593,4376014.4898967,0
+PEG.US,D,19990608,000000,10.5297,10.5649,10.4965,10.5297,1200566.3665676,0
+PEG.US,D,19990609,000000,10.5102,10.5424,10.4965,10.5297,433816.59106438,0
+PEG.US,D,19990610,000000,10.4965,10.5813,10.2927,10.3903,2383164.526406,0
+PEG.US,D,19990611,000000,10.436,10.4965,10.2595,10.3717,1525298.2565342,0
+PEG.US,D,19990614,000000,10.436,10.5649,10.3903,10.4547,791968.83290216,0
+PEG.US,D,19990615,000000,10.4547,10.6574,10.4029,10.593,662709.50105917,0
+PEG.US,D,19990616,000000,10.5649,10.911,10.5297,10.7736,2332092.7824066,0
+PEG.US,D,19990617,000000,10.7736,10.837,10.6945,10.7268,879933.58590221,0
+PEG.US,D,19990618,000000,10.7268,10.7549,10.6574,10.7062,1280958.3278472,0
+PEG.US,D,19990621,000000,10.6945,10.7062,10.5297,10.5813,889392.91116799,0
+PEG.US,D,19990622,000000,10.5649,10.7736,10.5649,10.7549,1385948.0208037,0
+PEG.US,D,19990623,000000,10.6945,10.7736,10.6438,10.6574,1042299.5308855,0
+PEG.US,D,19990624,000000,10.6253,10.6253,10.5102,10.5297,1377121.2994496,0
+PEG.US,D,19990625,000000,10.593,10.6574,10.5102,10.5813,1446482.1659389,0
+PEG.US,D,19990628,000000,10.6116,10.7268,10.5813,10.593,802374.50081051,0
+PEG.US,D,19990629,000000,10.6574,10.7062,10.5424,10.593,1169671.3038932,0
+PEG.US,D,19990630,000000,10.593,10.6253,10.436,10.4547,1990331.8513236,0
+PEG.US,D,19990701,000000,10.436,10.5102,10.3903,10.4029,1252584.4532098,0
+PEG.US,D,19990702,000000,10.4029,10.4965,10.3542,10.4547,627396.46390283,0
+PEG.US,D,19990706,000000,10.4234,10.4547,10.3083,10.436,593032.84525897,0
+PEG.US,D,19990707,000000,10.4547,10.4547,10.3083,10.3415,866059.3620244,0
+PEG.US,D,19990708,000000,10.2761,10.4029,10.2761,10.2927,648517.43729057,0
+PEG.US,D,19990709,000000,10.2927,10.3542,10.2927,10.323,669007.85734659,0
+PEG.US,D,19990712,000000,10.3542,10.3903,10.2595,10.323,789449.69544519,0
+PEG.US,D,19990713,000000,10.2927,10.4234,10.2927,10.3903,617303.50943542,0
+PEG.US,D,19990714,000000,10.323,10.4234,10.2761,10.4234,646628.85316532,0
+PEG.US,D,19990715,000000,10.4809,10.5102,10.436,10.4683,1418105.2154315,0
+PEG.US,D,19990716,000000,10.4809,10.4809,10.239,10.323,3302822.9722067,0
+PEG.US,D,19990719,000000,10.323,10.4029,10.239,10.2927,1039460.5029579,0
+PEG.US,D,19990720,000000,10.2595,10.593,10.239,10.5813,4146812.9676208,0
+PEG.US,D,19990721,000000,10.593,10.7062,10.4965,10.5424,1905839.7554529,0
+PEG.US,D,19990722,000000,10.4965,10.6945,10.4965,10.5297,1757027.1185868,0
+PEG.US,D,19990723,000000,10.4965,10.5813,10.4965,10.5297,797328.0235768,0
+PEG.US,D,19990726,000000,10.5297,10.6945,10.5297,10.678,1814407.4717734,0
+PEG.US,D,19990727,000000,10.6438,10.6945,10.6116,10.6438,1565023.1164326,0
+PEG.US,D,19990728,000000,10.6253,10.6574,10.5102,10.5102,585150.41596748,0
+PEG.US,D,19990729,000000,10.4547,10.5424,10.239,10.2927,1386265.8606945,0
+PEG.US,D,19990730,000000,10.3415,10.4547,10.2927,10.323,1405809.938108,0
+PEG.US,D,19990802,000000,10.3415,10.4029,10.2927,10.3415,1505754.1791207,0
+PEG.US,D,19990803,000000,10.3542,10.436,10.3083,10.3717,1133412.9493843,0
+PEG.US,D,19990804,000000,10.3542,10.436,10.3083,10.3717,1870208.8784059,0
+PEG.US,D,19990805,000000,10.3542,10.436,10.323,10.4029,1106924.5830021,0
+PEG.US,D,19990806,000000,10.3903,10.5102,10.3542,10.4683,1368606.2662464,0
+PEG.US,D,19990809,000000,10.4234,10.4809,10.3903,10.4547,979877.82691498,0
+PEG.US,D,19990810,000000,10.4234,10.4683,10.3415,10.3717,894118.47264101,0
+PEG.US,D,19990811,000000,10.3903,10.5424,10.3717,10.5424,1470750.7795354,0
+PEG.US,D,19990812,000000,10.5102,10.5649,10.4547,10.4683,1472331.7766695,0
+PEG.US,D,19990813,000000,10.4809,10.593,10.4809,10.4965,552681.53318869,0
+PEG.US,D,19990816,000000,10.4547,10.4683,10.3542,10.4547,914609.917987,0
+PEG.US,D,19990817,000000,10.4683,10.4683,10.239,10.3415,1698387.7093167,0
+PEG.US,D,19990818,000000,10.2761,10.3415,10.2595,10.323,1442383.0566378,0
+PEG.US,D,19990819,000000,10.323,10.4965,10.2927,10.4809,1623038.1241108,0
+PEG.US,D,19990820,000000,10.4809,10.6253,10.436,10.6116,2493199.6713063,0
+PEG.US,D,19990823,000000,10.6574,10.678,10.5297,10.6438,1183226.6625903,0
+PEG.US,D,19990824,000000,10.6574,10.6945,10.5649,10.6945,1246283.0210523,0
+PEG.US,D,19990825,000000,10.7062,10.7549,10.6945,10.7549,2097208.0778255,0
+PEG.US,D,19990826,000000,10.7549,10.7549,10.6574,10.678,790391.93692786,0
+PEG.US,D,19990827,000000,10.6438,10.7268,10.6253,10.6574,729230.31433084,0
+PEG.US,D,19990830,000000,10.6574,10.6945,10.4965,10.4965,598074.19604284,0
+PEG.US,D,19990831,000000,10.4965,10.5813,10.4234,10.4965,815616.12077665,0
+PEG.US,D,19990901,000000,10.4683,10.5813,10.4547,10.5424,1070043.8774812,0
+PEG.US,D,19990902,000000,10.5102,10.5649,10.4683,10.5297,1115752.3296462,0
+PEG.US,D,19990903,000000,10.593,10.7268,10.5649,10.6574,1386265.8606945,0
+PEG.US,D,19990907,000000,10.638,10.6838,10.5716,10.599,4513477.1667919,0
+PEG.US,D,19990908,000000,10.599,10.599,10.2927,10.3288,1976141.8381351,0
+PEG.US,D,19990909,000000,10.3083,10.3776,10.1991,10.3083,3485365.5985151,0
+PEG.US,D,19990910,000000,10.3473,10.3776,10.3083,10.3288,1511116.4456653,0
+PEG.US,D,19990913,000000,10.3288,10.3473,10.1991,10.2927,1490934.6378904,0
+PEG.US,D,19990914,000000,10.2537,10.2674,10.1298,10.1503,1212543.8040005,0
+PEG.US,D,19990915,000000,10.1649,10.2312,10.1503,10.1815,1357883.7837372,0
+PEG.US,D,19990916,000000,10.119,10.1503,10.0732,10.119,1581418.5283473,0
+PEG.US,D,19990917,000000,10.1054,10.1815,10.0889,10.1649,994373.37651478,0
+PEG.US,D,19990920,000000,10.119,10.2312,10.119,10.119,1542640.0110915,0
+PEG.US,D,19990921,000000,10.0528,10.0732,9.94263,9.96978,1273399.8901863,0
+PEG.US,D,19990922,000000,9.96978,10.0186,9.85864,9.92102,790708.75152867,0
+PEG.US,D,19990923,000000,9.87132,9.87132,9.69871,9.74262,1213493.222513,0
+PEG.US,D,19990924,000000,9.72993,9.87132,9.68214,9.69871,1529714.1804361,0
+PEG.US,D,19990927,000000,9.74262,9.85864,9.72993,9.77675,2250115.7228329,0
+PEG.US,D,19990928,000000,9.77675,9.80601,9.61679,9.69871,2604486.6952603,0
+PEG.US,D,19990929,000000,9.72993,9.80601,9.6597,9.79529,1780672.3558813,0
+PEG.US,D,19990930,000000,9.82746,10.0352,9.80601,10.0186,1538228.1883494,0
+PEG.US,D,19991001,000000,10.0186,10.2312,9.85864,10.1503,1122378.7787242,0
+PEG.US,D,19991004,000000,10.1503,10.3776,10.1298,10.2927,1588354.6149963,0
+PEG.US,D,19991005,000000,10.2537,10.2927,10.0352,10.1298,1006356.9656874,0
+PEG.US,D,19991006,000000,10.1503,10.2674,10.1054,10.1649,1242180.8358812,0
+PEG.US,D,19991007,000000,10.1298,10.1503,9.98445,10.0031,775258.65696656,0
+PEG.US,D,19991008,000000,9.96978,10.119,9.96978,10.0528,1030322.0934527,0
+PEG.US,D,19991011,000000,9.98445,10.0031,9.79529,9.88892,1139722.5838614,0
+PEG.US,D,19991012,000000,9.85864,9.96978,9.77675,9.87132,1797068.793086,0
+PEG.US,D,19991013,000000,9.84694,9.96007,9.82746,9.96007,2398614.6209682,0
+PEG.US,D,19991014,000000,9.87132,10.0528,9.85864,10.0186,2160584.3267583,0
+PEG.US,D,19991015,000000,10.0732,10.0732,9.79529,9.80601,989963.60435263,0
+PEG.US,D,19991018,000000,9.82746,10.0031,9.80601,10.0031,1097153.5695853,0
+PEG.US,D,19991019,000000,9.98445,10.0732,9.84694,9.87132,1194890.3612921,0
+PEG.US,D,19991020,000000,9.85864,9.96007,9.80601,9.85864,1111969.0096559,0
+PEG.US,D,19991021,000000,9.82746,9.84694,9.69871,9.76212,1792336.0545832,0
+PEG.US,D,19991022,000000,9.71237,9.80601,9.6597,9.74262,1455628.7777637,0
+PEG.US,D,19991025,000000,9.71237,9.87132,9.69871,9.82746,1136880.4800637,0
+PEG.US,D,19991026,000000,9.82746,9.98445,9.82746,9.82746,632442.94113655,0
+PEG.US,D,19991027,000000,9.84694,10.1054,9.84694,10.0889,1513323.8949713,0
+PEG.US,D,19991028,000000,10.119,10.2185,10.119,10.2185,1759233.5426028,0
+PEG.US,D,19991029,000000,10.2185,10.3083,10.1815,10.2674,822550.15684565,0
+PEG.US,D,19991101,000000,10.2185,10.2537,10.0889,10.1815,855650.61824613,0
+PEG.US,D,19991102,000000,10.1649,10.3288,10.1649,10.2537,651044.77706731,0
+PEG.US,D,19991103,000000,10.2185,10.2312,10.1298,10.2185,923752.42865198,0
+PEG.US,D,19991104,000000,10.1991,10.2761,10.0186,10.119,1045770.1374348,0
+PEG.US,D,19991105,000000,10.0528,10.1991,10.0528,10.119,906102.06181363,0
+PEG.US,D,19991108,000000,10.0732,10.1503,10.0031,10.0352,711260.05702177,0
+PEG.US,D,19991109,000000,10.0186,10.0186,9.88892,9.96978,1609161.849653,0
+PEG.US,D,19991110,000000,9.87132,9.90936,9.6597,9.69871,2018707.7765411,0
+PEG.US,D,19991111,000000,9.68214,9.84694,9.64801,9.80601,1201510.6586302,0
+PEG.US,D,19991112,000000,9.84694,9.85864,9.76212,9.79529,1047344.9828292,0
+PEG.US,D,19991115,000000,9.72993,9.74262,9.60021,9.61679,898534.396543,0
+PEG.US,D,19991117,000000,9.58655,9.64801,9.56705,9.61679,1627131.0816722,0
+PEG.US,D,19991118,000000,9.58655,9.58655,9.47244,9.52023,657347.23451461,0
+PEG.US,D,19991119,000000,9.45293,9.47244,9.35735,9.37686,799536.49817278,0
+PEG.US,D,19991122,000000,9.30567,9.35735,9.20999,9.28811,1311545.8035304,0
+PEG.US,D,19991123,000000,9.26031,9.27348,9.06563,9.11508,1053015.8616549,0
+PEG.US,D,19991124,000000,9.09606,9.17955,9.05227,9.0789,810883.38227386,0
+PEG.US,D,19991126,000000,9.12864,9.12864,8.96303,9.00135,427195.26843633,0
+PEG.US,D,19991129,000000,8.95083,8.95083,8.64175,8.70437,1354109.6913566,0
+PEG.US,D,19991130,000000,8.77391,9.09606,8.75353,9.0789,2145763.7602379,0
+PEG.US,D,19991201,000000,8.93863,9.05227,8.87036,8.95083,1537591.4832778,0
+PEG.US,D,19991202,000000,8.91894,9.06563,8.9049,8.93863,937627.67781975,0
+PEG.US,D,19991203,000000,9.01461,9.20999,9.00135,9.00135,3087171.682178,0
+PEG.US,D,19991206,000000,8.96303,9.05227,8.9049,8.98351,2271557.6119814,0
+PEG.US,D,19991207,000000,8.96303,9.06563,8.95083,9.03169,2897688.8680608,0
+PEG.US,D,19991208,000000,9.00711,9.09226,8.97785,9.02789,2675424.457724,0
+PEG.US,D,19991209,000000,8.99482,9.09226,8.99482,9.02789,4076818.4719298,0
+PEG.US,D,19991210,000000,9.02789,9.07314,8.72895,8.72895,4030791.1545842,0
+PEG.US,D,19991213,000000,8.74815,8.74815,8.43147,8.533,2251063.0907655,0
+PEG.US,D,19991214,000000,8.63638,8.64721,8.54646,8.56353,1792654.9197639,0
+PEG.US,D,19991215,000000,8.52061,8.78035,8.52061,8.64721,2174452.3988963,0
+PEG.US,D,19991216,000000,8.65697,8.65697,8.56353,8.63638,1643842.2828978,0
+PEG.US,D,19991217,000000,8.63638,8.65697,8.54646,8.59474,2550259.1087322,0
+PEG.US,D,19991220,000000,8.61571,8.69618,8.54646,8.65697,1522778.0937873,0
+PEG.US,D,19991221,000000,8.64721,8.82219,8.63638,8.72895,2077661.949832,0
+PEG.US,D,19991222,000000,8.72895,8.9049,8.72895,8.86392,1934525.3182414,0
+PEG.US,D,19991223,000000,8.87504,9.00711,8.87504,8.99482,1309019.4890437,0
+PEG.US,D,19991227,000000,9.05803,9.16132,9.05803,9.14112,1537909.3231686,0
+PEG.US,D,19991228,000000,9.16132,9.25543,9.14112,9.2371,4055692.3720923,0
+PEG.US,D,19991229,000000,9.22451,9.2371,9.14112,9.17184,3163153.8712955,0
+PEG.US,D,19991230,000000,9.17184,9.22451,9.17184,9.19164,1132469.6826117,0
+PEG.US,D,19991231,000000,9.22451,9.2371,9.16132,9.17184,697707.77419462,0
+PEG.US,D,20000103,000000,9.22451,9.22451,8.97785,8.97785,8435494.2831392,0
+PEG.US,D,20000104,000000,8.99482,9.12288,8.97785,9.04496,3282328.4509908,0
+PEG.US,D,20000105,000000,9.04496,9.28811,9.04496,9.27348,2353211.7052143,0
+PEG.US,D,20000106,000000,9.27348,9.39149,9.25543,9.30567,1590558.9884324,0
+PEG.US,D,20000107,000000,9.30567,9.32419,9.2371,9.2371,1689558.9373826,0
+PEG.US,D,20000110,000000,9.27348,9.32419,9.20999,9.22451,2125264.1125721,0
+PEG.US,D,20000111,000000,9.22451,9.37686,9.22451,9.33784,2558140.5127338,0
+PEG.US,D,20000112,000000,9.33784,9.47244,9.33784,9.35735,1738423.232076,0
+PEG.US,D,20000113,000000,9.33784,9.43733,9.28811,9.30567,6931315.9747027,0
+PEG.US,D,20000114,000000,9.2371,9.27348,9.14112,9.16132,2007985.294032,0
+PEG.US,D,20000118,000000,9.09226,9.10932,8.99482,9.00711,1353161.2981341,0
+PEG.US,D,20000119,000000,9.07314,9.28811,9.07314,9.17184,1790442.344008,0
+PEG.US,D,20000120,000000,9.16132,9.2371,9.09226,9.19164,1958491.4712967,0
+PEG.US,D,20000121,000000,9.22451,9.39149,9.16132,9.37686,1336132.2570178,0
+PEG.US,D,20000124,000000,9.39149,9.49194,9.25543,9.28811,1832694.5436833,0
+PEG.US,D,20000125,000000,9.30567,9.30567,8.9245,9.14112,2946554.1880444,0
+PEG.US,D,20000126,000000,8.99482,9.09226,8.94498,9.09226,2424147.4170981,0
+PEG.US,D,20000127,000000,9.05803,9.16132,8.94498,9.11508,1583942.7922542,0
+PEG.US,D,20000128,000000,8.99482,9.05803,8.79781,8.82219,2006726.2379484,0
+PEG.US,D,20000131,000000,8.82219,9.05803,8.80971,9.05803,1307130.9049184,0
+PEG.US,D,20000201,000000,9.07314,9.10932,8.9245,9.07314,1153902.3441503,0
+PEG.US,D,20000202,000000,9.04496,9.07314,8.9049,8.94498,981770.51220012,0
+PEG.US,D,20000203,000000,8.9245,9.16132,8.9245,9.07314,1929481.9168775,0
+PEG.US,D,20000204,000000,9.05803,9.07314,8.78035,8.87504,1743154.9452889,0
+PEG.US,D,20000207,000000,8.76104,8.87504,8.74815,8.82219,1436394.3379213,0
+PEG.US,D,20000208,000000,8.80971,8.9245,8.78035,8.82219,826967.10603761,0
+PEG.US,D,20000209,000000,8.76104,8.86392,8.68428,8.72895,1728022.6906175,0
+PEG.US,D,20000210,000000,8.72895,8.76104,8.54646,8.61571,833899.09152666,0
+PEG.US,D,20000211,000000,8.57973,8.65697,8.52061,8.57973,800795.55425628,0
+PEG.US,D,20000214,000000,8.59474,8.78035,8.56353,8.59474,1670324.4975401,0
+PEG.US,D,20000215,000000,8.56353,8.61571,8.44844,8.4939,1022118.7484005,0
+PEG.US,D,20000216,000000,8.48238,8.52061,8.43147,8.44844,793229.9395656,0
+PEG.US,D,20000217,000000,8.54646,8.54646,8.28381,8.33638,1049557.5585851,0
+PEG.US,D,20000218,000000,8.2013,8.2718,8.06932,8.08941,2239714.1560844,0
+PEG.US,D,20000222,000000,8.05665,8.17135,8.03704,8.05665,1817247.524991,0
+PEG.US,D,20000223,000000,7.98681,7.98681,7.87299,7.89035,2449054.786346,0
+PEG.US,D,20000224,000000,7.87299,7.87299,7.49027,7.6549,3943775.8200965,0
+PEG.US,D,20000225,000000,7.6549,7.67587,7.46013,7.51036,1208135.0571282,0
+PEG.US,D,20000228,000000,7.51036,7.63755,7.51036,7.6273,2407435.1905826,0
+PEG.US,D,20000229,000000,7.6273,7.67587,7.60702,7.63755,3005201.7996343,0
+PEG.US,D,20000301,000000,7.6273,7.63755,7.47896,7.53085,1602223.7124242,0
+PEG.US,D,20000302,000000,7.51036,7.6549,7.49027,7.59347,1379016.0353147,0
+PEG.US,D,20000303,000000,7.60702,7.67587,7.5564,7.6273,2656505.8071923,0
+PEG.US,D,20000306,000000,7.54381,7.5564,7.0542,7.13008,2499494.9517238,0
+PEG.US,D,20000307,000000,7.13008,7.2756,7.11126,7.1806,1664972.4838953,0
+PEG.US,D,20000308,000000,7.11126,7.31383,7.07322,7.19436,3793705.1524369,0
+PEG.US,D,20000309,000000,7.12413,7.16167,7.00358,7.09184,1477379.2791933,0
+PEG.US,D,20000310,000000,7.09184,7.11126,7.0225,7.0225,1326679.0834919,0
+PEG.US,D,20000313,000000,6.99061,7.07322,6.92087,6.95266,1243446.0437046,0
+PEG.US,D,20000314,000000,6.95266,7.04143,6.90196,6.97159,1357574.1461662,0
+PEG.US,D,20000315,000000,6.93979,7.44151,6.93979,7.39108,2650514.0126061,0
+PEG.US,D,20000316,000000,7.42746,8.01286,7.40814,7.96077,2889810.5399292,0
+PEG.US,D,20000317,000000,7.79671,7.93591,7.68319,7.71392,3147390.0380025,0
+PEG.US,D,20000320,000000,7.76492,7.88558,7.66261,7.68319,1620511.8096241,0
+PEG.US,D,20000321,000000,7.74454,7.76492,7.59347,7.66261,1401080.275475,0
+PEG.US,D,20000322,000000,7.59347,7.63248,7.39108,7.42746,1320052.6344139,0
+PEG.US,D,20000323,000000,7.35859,7.74454,7.35859,7.64369,1554306.7856633,0
+PEG.US,D,20000324,000000,7.53085,7.59347,7.49027,7.51036,1535388.1351317,0
+PEG.US,D,20000327,000000,7.51036,7.64369,7.51036,7.54381,768951.0730694,0
+PEG.US,D,20000328,000000,7.56099,7.93591,7.54381,7.56099,2294255.4813434,0
+PEG.US,D,20000329,000000,7.59347,7.93591,7.59347,7.91035,2533552.0086666,0
+PEG.US,D,20000330,000000,7.91035,8.04982,7.91035,8.00007,2166885.7589156,0
+PEG.US,D,20000331,000000,7.9482,8.10103,7.83496,7.96077,2146710.1028805,0
+PEG.US,D,20000403,000000,7.97999,8.02953,7.93591,7.97999,1588354.6149963,0
+PEG.US,D,20000404,000000,7.96077,8.2718,7.8605,8.0819,2675424.457724,0
+PEG.US,D,20000405,000000,8.0819,8.367,8.0819,8.10103,1630282.8230408,0
+PEG.US,D,20000406,000000,8.11205,8.18158,7.96077,8.06338,1215069.0931972,0
+PEG.US,D,20000407,000000,8.02953,8.0819,7.8605,7.91035,2531338.4076207,0
+PEG.US,D,20000410,000000,7.9482,8.28381,7.89776,8.2718,1619562.3911116,0
+PEG.US,D,20000411,000000,8.23485,8.48677,8.23485,8.39967,2082706.3764859,0
+PEG.US,D,20000412,000000,8.46814,8.76747,8.46814,8.62292,1663388.4108911,0
+PEG.US,D,20000413,000000,8.56889,9.05803,8.52061,9.00711,2306864.4973979,0
+PEG.US,D,20000414,000000,9.00711,9.24382,8.87036,8.95629,3191524.670063,0
+PEG.US,D,20000417,000000,8.9049,9.03822,8.66984,9.03822,2903369.9997862,0
+PEG.US,D,20000418,000000,9.00711,9.10932,8.95629,9.00711,1939886.559496,0
+PEG.US,D,20000419,000000,8.95629,9.05803,8.89455,9.02135,2190210.0804495,0
+PEG.US,D,20000420,000000,9.05803,9.19164,9.00711,9.14112,1421886.4848419,0
+PEG.US,D,20000424,000000,9.16132,9.52706,9.16132,9.42465,1576686.8151345,0
+PEG.US,D,20000425,000000,9.41392,9.82746,9.34175,9.75041,1988437.1154585,0
+PEG.US,D,20000426,000000,9.75041,10.1298,9.69871,10.119,2700013.9870811,0
+PEG.US,D,20000427,000000,10.0996,10.1503,9.84694,9.89569,3187745.4512326,0
+PEG.US,D,20000428,000000,9.84694,9.87722,9.5924,9.64801,2179177.9603693,0
+PEG.US,D,20000501,000000,9.62849,9.64801,9.43733,9.47927,2118016.3377722,0
+PEG.US,D,20000502,000000,9.49194,9.60996,9.36321,9.36321,2164045.7056979,0
+PEG.US,D,20000503,000000,9.32419,9.43733,9.31249,9.32419,1591824.1962557,0
+PEG.US,D,20000504,000000,9.27348,9.53974,9.07314,9.43733,2504547.5806974,0
+PEG.US,D,20000505,000000,9.41392,9.42465,9.19164,9.24382,1270866.3986698,0
+PEG.US,D,20000508,000000,9.20999,9.5924,9.20999,9.47927,2235298.2321824,0
+PEG.US,D,20000509,000000,9.42465,9.49194,9.32419,9.41392,1625559.3121478,0
+PEG.US,D,20000510,000000,9.39149,9.57875,9.39149,9.47927,1879671.2795415,0
+PEG.US,D,20000511,000000,9.45781,9.77675,9.45781,9.75041,2981555.5370498,0
+PEG.US,D,20000512,000000,9.75041,9.77675,9.5924,9.68214,1669380.2054775,0
+PEG.US,D,20000515,000000,9.62849,9.87722,9.62849,9.81089,1340547.1556298,0
+PEG.US,D,20000516,000000,9.77675,9.77675,9.5924,9.71237,1505436.3392299,0
+PEG.US,D,20000517,000000,9.77675,9.81089,9.5095,9.57875,1696808.7627624,0
+PEG.US,D,20000518,000000,9.57875,9.94937,9.56022,9.77675,1424725.5127696,0
+PEG.US,D,20000519,000000,9.71237,9.92796,9.68214,9.87722,2403340.1824412,0
+PEG.US,D,20000522,000000,9.89569,10.2674,9.89569,10.0664,2554668.8808944,0
+PEG.US,D,20000523,000000,10.0186,10.0186,9.82746,9.91429,3644260.9369489,0
+PEG.US,D,20000524,000000,9.94937,10.0996,9.91429,9.96205,2624662.3512954,0
+PEG.US,D,20000525,000000,9.99911,9.99911,9.81089,9.97672,1850662.7504125,0
+PEG.US,D,20000526,000000,9.99911,10.1503,9.96205,10.0664,1434815.3913671,0
+PEG.US,D,20000530,000000,10.0664,10.0664,9.86552,9.96205,2291420.5545756,0
+PEG.US,D,20000531,000000,10.0186,10.119,9.97672,10.0186,1872104.6395609,0
+PEG.US,D,20000601,000000,9.97672,10.0186,9.84694,10.0186,1852236.5705168,0
+PEG.US,D,20000602,000000,9.99911,10.0811,9.82746,9.84694,1365133.6091171,0
+PEG.US,D,20000605,000000,9.80113,9.80113,9.41392,9.49194,1202143.2625419,0
+PEG.US,D,20000606,000000,9.43733,9.72993,9.37686,9.68214,1617987.5457173,0
+PEG.US,D,20000607,000000,9.70457,9.80601,9.65385,9.72506,1070675.4561029,0
+PEG.US,D,20000608,000000,9.60606,9.75626,9.50366,9.74262,2167832.1015582,0
+PEG.US,D,20000609,000000,9.70457,9.92796,9.70457,9.87722,1104409.5467051,0
+PEG.US,D,20000612,000000,9.90936,9.97672,9.89569,9.92102,1038829.9496261,0
+PEG.US,D,20000613,000000,9.92796,10.0811,9.87722,9.90936,1179443.3426,0
+PEG.US,D,20000614,000000,9.87722,9.87722,9.69482,9.69482,1118593.4081539,0
+PEG.US,D,20000615,000000,9.67532,9.99911,9.67532,9.96205,1528141.3856218,0
+PEG.US,D,20000616,000000,9.89569,10.0664,9.74262,9.83918,2000100.8141605,0
+PEG.US,D,20000619,000000,9.77675,9.85864,9.70457,9.79529,1357574.1461662,0
+PEG.US,D,20000620,000000,9.82746,9.87722,9.65385,9.82746,1585513.5364886,0
+PEG.US,D,20000621,000000,9.82746,9.99911,9.82746,9.82746,1609476.6136739,0
+PEG.US,D,20000622,000000,9.82746,9.82746,9.5924,9.75626,1581418.5283473,0
+PEG.US,D,20000623,000000,9.72506,9.94937,9.65385,9.89569,2150805.1110217,0
+PEG.US,D,20000626,000000,9.89569,10.0186,9.75626,9.99911,1273399.8901863,0
+PEG.US,D,20000627,000000,10.0186,10.0664,9.55242,9.61679,2351319.0199293,0
+PEG.US,D,20000628,000000,9.5924,9.99911,9.47244,9.93371,2401130.6825553,0
+PEG.US,D,20000629,000000,9.89569,10.0303,9.72506,9.77675,1498819.1177618,0
+PEG.US,D,20000630,000000,9.77675,10.0469,9.371,9.45293,3388577.2000308,0
+PEG.US,D,20000703,000000,9.50366,9.79529,9.50366,9.70457,1142557.5106291,0
+PEG.US,D,20000705,000000,9.87722,9.96205,9.50366,9.61679,1693027.493352,0
+PEG.US,D,20000706,000000,9.52023,9.69482,9.4861,9.69482,1855706.1517762,0
+PEG.US,D,20000707,000000,9.65385,9.84694,9.65385,9.77675,1036622.50032,0
+PEG.US,D,20000710,000000,9.74262,9.96205,9.74262,9.92796,2056536.8752845,0
+PEG.US,D,20000711,000000,9.87722,10.0186,9.72506,10.0186,2153326.2990588,0
+PEG.US,D,20000712,000000,9.97672,9.99911,9.84694,9.92796,895697.41919524,0
+PEG.US,D,20000713,000000,9.85864,9.99911,9.82746,9.96205,1135301.5335096,0
+PEG.US,D,20000714,000000,9.99911,10.0469,9.70457,9.75626,2672586.4550862,0
+PEG.US,D,20000717,000000,9.57193,9.61679,9.50366,9.52023,1913089.5808327,0
+PEG.US,D,20000718,000000,9.55242,9.61679,9.50366,9.55242,1805579.7251293,0
+PEG.US,D,20000719,000000,9.55242,9.65385,9.53974,9.57193,1946826.7473047,0
+PEG.US,D,20000720,000000,9.5924,9.65385,9.50366,9.65385,1766173.7304116,0
+PEG.US,D,20000721,000000,9.52023,9.60606,9.38272,9.47244,2001679.7607146,0
+PEG.US,D,20000724,000000,9.4305,9.4305,9.17955,9.2803,1598444.4935938,0
+PEG.US,D,20000725,000000,9.2803,9.2803,9.07314,9.14112,2270917.8310399,0
+PEG.US,D,20000726,000000,9.26031,9.26031,8.97025,9.01461,2870891.8893977,0
+PEG.US,D,20000727,000000,9.04496,9.19164,9.04496,9.17955,2172871.4017622,0
+PEG.US,D,20000728,000000,9.12288,9.371,9.09606,9.14112,1568491.6724021,0
+PEG.US,D,20000731,000000,9.20999,9.41977,9.04496,9.17955,2814453.7776937,0
+PEG.US,D,20000801,000000,9.17955,9.4861,9.17955,9.45293,1577003.6297353,0
+PEG.US,D,20000802,000000,9.4305,9.65385,9.41977,9.52023,2246647.1668635,0
+PEG.US,D,20000803,000000,9.55242,9.85864,9.53974,9.64216,1770271.8144228,0
+PEG.US,D,20000804,000000,9.5924,9.80601,9.47244,9.69482,2383480.3157169,0
+PEG.US,D,20000807,000000,9.69482,9.87722,9.65385,9.86552,1640374.7522183,0
+PEG.US,D,20000808,000000,9.90936,9.92796,9.75626,9.89569,1121432.4360815,0
+PEG.US,D,20000809,000000,9.84694,9.89569,9.74262,9.76992,1061533.9707279,0
+PEG.US,D,20000810,000000,9.80601,9.85864,9.70457,9.81089,832014.6085613,0
+PEG.US,D,20000811,000000,9.84694,9.97672,9.84694,9.86552,1274340.081089,0
+PEG.US,D,20000814,000000,9.82746,9.94937,9.77675,9.80601,1368922.0555572,0
+PEG.US,D,20000815,000000,9.79529,9.99911,9.77675,9.87722,2146710.1028805,0
+PEG.US,D,20000816,000000,9.87722,9.97672,9.77675,9.80113,631806.236065,0
+PEG.US,D,20000817,000000,9.82746,9.85864,9.77675,9.82746,562132.65613473,0
+PEG.US,D,20000818,000000,9.82746,9.96205,9.80601,9.89569,1801479.5905381,0
+PEG.US,D,20000821,000000,9.89569,9.96205,9.85864,9.94937,1904573.5223396,0
+PEG.US,D,20000822,000000,9.94937,9.97672,9.82746,9.84694,1288214.3049668,0
+PEG.US,D,20000823,000000,9.79529,9.89569,9.77675,9.85864,1510794.5046146,0
+PEG.US,D,20000824,000000,9.89569,9.89569,9.75626,9.75626,1234932.0357914,0
+PEG.US,D,20000825,000000,9.70457,9.70457,9.60606,9.60606,1469492.7487419,0
+PEG.US,D,20000828,000000,9.61679,9.77675,9.50366,9.74262,2245389.1360699,0
+PEG.US,D,20000829,000000,9.75626,9.79529,9.65385,9.69482,1697757.1559849,0
+PEG.US,D,20000830,000000,9.65385,9.84694,9.64216,9.77675,1418737.8193432,0
+PEG.US,D,20000831,000000,9.75626,9.92796,9.75626,9.90258,1354738.1941085,0
+PEG.US,D,20000901,000000,9.89569,9.99911,9.87722,9.90258,942039.50056186,0
+PEG.US,D,20000905,000000,9.94937,10.1991,9.94937,10.0996,1333299.3808299,0
+PEG.US,D,20000906,000000,10.1649,10.4547,10.1649,10.4029,4877933.9166568,0
+PEG.US,D,20000907,000000,10.3903,10.5569,10.3542,10.5569,1839941.2931932,0
+PEG.US,D,20000908,000000,10.5569,11.0399,10.5569,11.0399,2493826.1234782,0
+PEG.US,D,20000911,000000,11.032,11.3022,11.032,11.2407,2893280.1211887,0
+PEG.US,D,20000912,000000,11.2759,11.4631,11.0623,11.2553,3682413.002033,0
+PEG.US,D,20000913,000000,11.2759,11.5626,11.2759,11.3841,3257414.930003,0
+PEG.US,D,20000914,000000,11.3431,11.6035,11.1666,11.5753,3776675.0860306,0
+PEG.US,D,20000915,000000,11.5753,12.0971,11.5753,11.9332,4382637.8631047,0
+PEG.US,D,20000918,000000,11.9069,11.982,11.7918,11.9069,3907203.7268568,0
+PEG.US,D,20000919,000000,11.8376,11.864,11.2349,11.2553,4467441.6471264,0
+PEG.US,D,20000920,000000,11.2135,11.2135,10.8145,10.9559,2995425.6597676,0
+PEG.US,D,20000921,000000,10.993,11.1832,10.8534,10.9267,1330145.5888813,0
+PEG.US,D,20000922,000000,11.0769,11.4631,11.0769,11.4269,6549518.4955705,0
+PEG.US,D,20000925,000000,11.4055,11.5344,11.2553,11.4269,1407383.7582123,0
+PEG.US,D,20000926,000000,11.4446,12.0845,11.4446,11.9069,3033575.6742717,0
+PEG.US,D,20000927,000000,11.9459,12.1673,11.7918,12.1419,3934001.7308099,0
+PEG.US,D,20000928,000000,12.1253,12.4833,11.982,12.2238,2227103.0894501,0
+PEG.US,D,20000929,000000,12.2238,12.655,12.2064,12.3828,3265303.5110343,0
+PEG.US,D,20001002,000000,12.5341,12.7466,12.1848,12.6032,2676681.4632275,0
+PEG.US,D,20001003,000000,12.5341,12.6032,12.1253,12.1253,2015867.7233234,0
+PEG.US,D,20001004,000000,12.1253,12.3945,11.6035,11.8757,2935211.4051032,0
+PEG.US,D,20001005,000000,11.8932,12.1351,11.4758,11.4943,1932636.7341161,0
+PEG.US,D,20001006,000000,11.5626,11.7733,11.4943,11.6367,2434554.1102963,0
+PEG.US,D,20001009,000000,11.6367,11.9069,11.5479,11.665,2734377.605725,0
+PEG.US,D,20001010,000000,11.665,12.0845,11.665,11.8376,2109501.3045691,0
+PEG.US,D,20001011,000000,11.9069,12.2064,11.7362,11.9069,2699702.2989302,0
+PEG.US,D,20001012,000000,12.0268,12.1673,11.7254,11.864,2023120.6245732,0
+PEG.US,D,20001013,000000,12.0151,12.1673,11.9673,12.0668,1315014.3595,0
+PEG.US,D,20001016,000000,12.0151,12.3585,12.0151,12.3585,1669693.9442083,0
+PEG.US,D,20001017,000000,12.3458,12.573,12.1848,12.2064,4336920.1833299,0
+PEG.US,D,20001018,000000,12.1556,12.1848,11.5344,11.6035,4558248.503924,0
+PEG.US,D,20001019,000000,11.6367,11.6367,11.3431,11.4055,3211389.6632373,0
+PEG.US,D,20001020,000000,11.4055,11.5753,11.3754,11.4055,1420630.5046283,0
+PEG.US,D,20001023,000000,11.3841,11.705,11.3754,11.5753,2866798.9318363,0
+PEG.US,D,20001024,000000,11.6035,11.8054,11.4631,11.4943,2617724.2140666,0
+PEG.US,D,20001025,000000,11.4631,11.6825,11.2895,11.3627,1487148.2420301,0
+PEG.US,D,20001026,000000,11.3627,11.4055,10.993,11.0437,1629971.1348898,0
+PEG.US,D,20001027,000000,11.0623,11.2759,10.8418,11.2135,2300873.7281015,0
+PEG.US,D,20001030,000000,11.2895,11.5753,11.2895,11.5626,1058064.3894685,0
+PEG.US,D,20001031,000000,11.5479,11.6035,11.2895,11.4943,1954701.9995665,0
+PEG.US,D,20001101,000000,11.5626,11.824,11.4631,11.5344,2142927.8081802,0
+PEG.US,D,20001102,000000,11.4943,11.4943,11.2895,11.3022,1252584.4532098,0
+PEG.US,D,20001103,000000,11.3022,11.4446,11.0623,11.0769,2879716.5601719,0
+PEG.US,D,20001106,000000,11.0623,11.2759,10.993,11.0437,1833006.2318343,0
+PEG.US,D,20001107,000000,11.1023,11.1666,10.8418,10.9267,1760495.6745562,0
+PEG.US,D,20001108,000000,10.9267,11.1023,10.8018,10.9725,1929796.6808984,0
+PEG.US,D,20001109,000000,10.993,11.0623,10.7736,11.032,2060953.8244765,0
+PEG.US,D,20001110,000000,10.993,11.1832,10.9267,11.0623,1586149.2162702,0
+PEG.US,D,20001113,000000,10.9432,11.2349,10.9432,11.0623,1554937.338995,0
+PEG.US,D,20001114,000000,10.993,10.993,10.8018,10.8418,1422834.8780645,0
+PEG.US,D,20001115,000000,10.7843,11.1023,10.7843,10.9432,1419371.4485448,0
+PEG.US,D,20001116,000000,11.0135,11.1324,10.9432,11.0135,1193947.0945195,0
+PEG.US,D,20001117,000000,11.0769,11.3754,11.0437,11.3431,1583622.9017835,0
+PEG.US,D,20001120,000000,11.4055,11.5626,11.3237,11.4631,1979294.6047936,0
+PEG.US,D,20001121,000000,11.4055,11.4269,11.1324,11.3237,1165570.1440121,0
+PEG.US,D,20001122,000000,11.3237,11.4758,11.3237,11.4055,1133412.9493843,0
+PEG.US,D,20001124,000000,11.4055,11.4055,11.2759,11.3627,696130.87822033,0
+PEG.US,D,20001127,000000,11.5344,11.5479,11.2759,11.2759,1774053.0838332,0
+PEG.US,D,20001128,000000,11.2895,11.5344,11.2759,11.5344,2169726.8374232,0
+PEG.US,D,20001129,000000,11.4943,11.705,11.4943,11.6825,1596234.9937079,0
+PEG.US,D,20001130,000000,11.7538,12.0268,11.6474,11.8376,2264934.2387733,0
+PEG.US,D,20001201,000000,11.8376,11.8376,11.4943,11.705,1304294.9528607,0
+PEG.US,D,20001204,000000,11.6142,11.9069,11.6035,11.7918,1995376.2779774,0
+PEG.US,D,20001205,000000,11.7918,11.982,11.7362,11.9459,4247698.4248263,0
+PEG.US,D,20001206,000000,12.1283,12.5876,11.94,12.5876,8946556.2205643,0
+PEG.US,D,20001207,000000,12.8997,12.8997,12.573,12.6238,4356781.0753443,0
+PEG.US,D,20001208,000000,12.6238,12.6238,12.496,12.573,1931687.3156037,0
+PEG.US,D,20001211,000000,12.573,12.5876,12.376,12.5341,1807785.1238554,0
+PEG.US,D,20001212,000000,12.5341,12.6744,12.5341,12.6744,2134726.5137079,0
+PEG.US,D,20001213,000000,12.6744,12.8997,12.573,12.89,2646420.0297547,0
+PEG.US,D,20001214,000000,12.8139,12.9368,12.7125,12.89,3617154.3207149,0
+PEG.US,D,20001215,000000,12.89,13.0022,12.852,12.8714,3304394.7417312,0
+PEG.US,D,20001218,000000,12.8022,13.0022,12.7466,12.89,2138826.648299,0
+PEG.US,D,20001219,000000,12.9368,12.9709,12.8139,12.9231,3101043.855476,0
+PEG.US,D,20001220,000000,12.8997,13.5894,12.89,13.5523,3975930.9641444,0
+PEG.US,D,20001221,000000,13.5698,13.5698,13.3601,13.5377,2799960.2786739,0
+PEG.US,D,20001222,000000,13.481,13.8156,13.3094,13.8156,1708158.7227334,0
+PEG.US,D,20001226,000000,13.8156,14.0273,13.5894,13.9883,1866111.8196846,0
+PEG.US,D,20001227,000000,13.9228,14.0087,13.8156,13.9228,1631862.7948851,0
+PEG.US,D,20001228,000000,13.9551,13.9677,13.6732,13.7415,2113602.4644503,0
+PEG.US,D,20001229,000000,13.6956,13.7415,13.5181,13.6401,2095000.6285194,0
+PEG.US,D,20010102,000000,13.6049,13.6049,13.0724,13.0929,1802744.7983615,0
+PEG.US,D,20010103,000000,13.0929,13.322,12.0415,12.0971,4161950.3487421,0
+PEG.US,D,20010104,000000,12.0971,12.0971,11.1023,11.1324,3715197.6741227,0
+PEG.US,D,20010105,000000,11.2008,11.6757,11.1832,11.3431,4008407.023953,0
+PEG.US,D,20010108,000000,11.3627,11.7127,11.3627,11.6426,2378123.1756222,0
+PEG.US,D,20010109,000000,11.6104,11.7313,11.4329,11.7313,2774101.4403335,0
+PEG.US,D,20010110,000000,11.6601,11.8688,11.4816,11.6426,2688665.0524,0
+PEG.US,D,20010111,000000,11.6884,11.6884,10.678,10.7141,5554827.2791649,0
+PEG.US,D,20010112,000000,10.7462,11.0437,10.5569,10.9725,3928007.8856437,0
+PEG.US,D,20010116,000000,10.9432,11.0437,10.3415,10.9559,4511902.3213976,0
+PEG.US,D,20010117,000000,10.9032,11.0437,10.7843,10.9432,3924861.2707248,0
+PEG.US,D,20010118,000000,10.9267,11.1441,10.9032,11.113,2113289.7510093,0
+PEG.US,D,20010119,000000,11.0437,11.2349,10.837,11.2135,3303451.4749585,0
+PEG.US,D,20010122,000000,11.2349,11.4631,11.1324,11.4105,2220165.9775111,0
+PEG.US,D,20010123,000000,11.4329,11.8122,11.4329,11.5011,2087436.0391187,0
+PEG.US,D,20010124,000000,11.5694,11.8874,11.5694,11.7674,1813775.8931517,0
+PEG.US,D,20010125,000000,11.8874,12.0415,11.7313,11.8688,1719195.9692633,0
+PEG.US,D,20010126,000000,11.94,12.0415,11.5011,11.8688,2273447.2213966,0
+PEG.US,D,20010129,000000,11.8688,12.1419,11.864,11.9673,1331724.5354355,0
+PEG.US,D,20010130,000000,11.9254,11.94,11.7313,11.7674,1238087.87832,0
+PEG.US,D,20010131,000000,11.7127,11.7127,11.2759,11.4758,2771263.4376958,0
+PEG.US,D,20010201,000000,11.5011,11.5577,11.3157,11.508,2023755.2790647,0
+PEG.US,D,20010202,000000,11.5011,11.6104,11.3548,11.4446,2352896.9411934,0
+PEG.US,D,20010205,000000,11.4631,11.665,11.4631,11.508,2171303.7333976,0
+PEG.US,D,20010206,000000,11.508,11.7254,11.4192,11.5753,1182597.1345485,0
+PEG.US,D,20010207,000000,11.6474,11.8874,11.6474,11.7254,1356310.9889228,0
+PEG.US,D,20010208,000000,11.7362,12.1088,11.7362,12.0892,1453106.5644369,0
+PEG.US,D,20010209,000000,12.0795,12.4141,12.0668,12.3585,1931687.3156037,0
+PEG.US,D,20010212,000000,12.3389,12.5223,12.0795,12.2805,1634387.0587918,0
+PEG.US,D,20010213,000000,12.2375,12.4473,12.0668,12.2561,1425355.0408114,0
+PEG.US,D,20010214,000000,12.2317,12.3389,12.1088,12.2121,1613577.773555,0
+PEG.US,D,20010215,000000,12.1556,12.1848,11.9957,12.1166,1058380.1787793,0
+PEG.US,D,20010216,000000,12.2989,12.459,12.2688,12.3585,1507643.788536,0
+PEG.US,D,20010220,000000,12.3585,12.6306,12.3136,12.5291,1865485.3675127,0
+PEG.US,D,20010221,000000,12.5291,12.8325,12.5291,12.5476,2122118.5229434,0
+PEG.US,D,20010222,000000,12.5974,12.8139,12.3389,12.3633,3408755.9319359,0
+PEG.US,D,20010223,000000,12.4024,12.573,12.0728,12.2989,2444009.3344023,0
+PEG.US,D,20010226,000000,12.3585,12.5545,12.2932,12.3458,1509534.4232411,0
+PEG.US,D,20010227,000000,12.3389,12.5974,12.3389,12.5808,2364875.4039163,0
+PEG.US,D,20010228,000000,12.6238,12.6744,12.4024,12.573,2164045.7056979,0
+PEG.US,D,20010301,000000,12.5116,12.6608,12.4024,12.573,2538591.3088704,0
+PEG.US,D,20010302,000000,12.695,12.7466,12.4277,12.6111,2035724.5141778,0
+PEG.US,D,20010305,000000,12.5808,12.7087,12.5545,12.5808,1264571.1182522,0
+PEG.US,D,20010306,000000,12.6111,12.695,12.5154,12.5876,2206610.6188141,0
+PEG.US,D,20010307,000000,12.5974,12.7466,12.4394,12.4473,8354148.8021873,0
+PEG.US,D,20010308,000000,12.4794,12.4794,12.0522,12.0522,4823388.4902381,0
+PEG.US,D,20010309,000000,11.7791,11.9254,11.705,11.8122,4583785.4012138,0
+PEG.US,D,20010312,000000,11.9517,12.1088,11.94,12.021,4832534.076773,0
+PEG.US,D,20010313,000000,11.9957,12.0074,11.8688,11.8688,2272814.6174849,0
+PEG.US,D,20010314,000000,11.8376,11.8444,11.6367,11.6533,2560976.4647916,0
+PEG.US,D,20010315,000000,11.6972,11.9517,11.665,11.9196,2585886.9099095,0
+PEG.US,D,20010316,000000,11.7791,11.9196,11.7469,11.7987,2435813.1663799,0
+PEG.US,D,20010319,000000,11.7362,11.8122,11.6718,11.7362,1972361.5940146,0
+PEG.US,D,20010320,000000,11.7362,11.8688,11.5753,11.7254,2053701.9485166,0
+PEG.US,D,20010321,000000,11.6601,11.9723,11.6426,11.7362,3040825.4996516,0
+PEG.US,D,20010322,000000,11.665,11.7791,11.0896,11.3022,2433286.8518931,0
+PEG.US,D,20010323,000000,11.1598,11.351,11.0135,11.2797,2510219.4848129,0
+PEG.US,D,20010326,000000,11.4446,11.7313,11.4446,11.6367,1644474.8868094,0
+PEG.US,D,20010327,000000,11.6972,11.9517,11.6972,11.8825,3365247.7520472,0
+PEG.US,D,20010328,000000,11.7791,11.976,11.6972,11.9118,2833686.1669562,0
+PEG.US,D,20010329,000000,11.9196,12.2121,11.7616,12.178,2628132.9578448,0
+PEG.US,D,20010330,000000,12.178,12.4024,12.178,12.2561,1919709.8781708,0
+PEG.US,D,20010402,000000,12.4062,12.5476,12.2238,12.496,2148599.7122957,0
+PEG.US,D,20010403,000000,12.4473,12.6306,12.178,12.5398,2158687.5403132,0
+PEG.US,D,20010404,000000,12.4794,12.6423,12.3389,12.5154,2095000.6285194,0
+PEG.US,D,20010405,000000,12.4473,12.5047,12.2561,12.496,1729911.2747428,0
+PEG.US,D,20010406,000000,12.5545,12.6032,11.8688,12.1088,2887915.8040642,0
+PEG.US,D,20010409,000000,12.0845,12.573,12.0845,12.3702,2038251.8539545,0
+PEG.US,D,20010410,000000,12.9154,12.9154,12.6111,12.7612,3595706.2798265,0
+PEG.US,D,20010411,000000,12.7087,12.7466,12.4833,12.6373,2358258.1824481,0
+PEG.US,D,20010412,000000,12.4794,12.6881,12.4716,12.6179,3339387.8884168,0
+PEG.US,D,20010416,000000,12.6608,12.89,12.6306,12.8266,1666546.3039995,0
+PEG.US,D,20010417,000000,12.8266,13.1739,12.8266,13.0802,2304980.0144325,0
+PEG.US,D,20010418,000000,13.1046,13.1953,12.7194,12.847,3432082.3040497,0
+PEG.US,D,20010419,000000,12.8568,12.9301,12.573,12.7125,3251750.2029172,0
+PEG.US,D,20010420,000000,12.7194,12.89,12.573,12.7466,2235612.9962033,0
+PEG.US,D,20010423,000000,12.847,13.0168,12.8139,13.0168,1695227.7656282,0
+PEG.US,D,20010424,000000,13.0724,13.246,12.9066,13.1251,1954701.9995665,0
+PEG.US,D,20010425,000000,13.1739,13.2635,12.9905,13.1739,1311859.5422614,0
+PEG.US,D,20010426,000000,13.1739,13.3991,13.1739,13.3094,1195835.6786448,0
+PEG.US,D,20010427,000000,13.3777,13.3991,13.1173,13.2772,1978666.1020418,0
+PEG.US,D,20010430,000000,13.3026,13.3328,13.1328,13.1894,1986550.5819132,0
+PEG.US,D,20010501,000000,13.2196,13.3173,13.1514,13.2001,1199624.1250849,0
+PEG.US,D,20010502,000000,13.2001,13.2071,12.89,12.8997,1729911.2747428,0
+PEG.US,D,20010503,000000,12.89,12.9495,12.655,12.7495,1485576.4725057,0
+PEG.US,D,20010504,000000,12.8227,13.0022,12.8139,13.0022,2000100.8141605,0
+PEG.US,D,20010507,000000,13.0168,13.0724,12.89,12.9368,1034733.9161948,0
+PEG.US,D,20010508,000000,12.8657,12.9154,12.7555,12.8139,1268350.3370827,0
+PEG.US,D,20010509,000000,12.8022,13.1465,12.8022,13.1173,1475803.408509,0
+PEG.US,D,20010510,000000,13.2333,13.2518,13.0597,13.2382,1400131.8822525,0
+PEG.US,D,20010511,000000,13.2772,13.4431,13.2587,13.4098,1773422.5305015,0
+PEG.US,D,20010514,000000,13.4098,13.7971,13.4098,13.7971,3501443.1705391,0
+PEG.US,D,20010515,000000,13.7415,13.7415,13.5757,13.6332,3899948.7750271,0
+PEG.US,D,20010516,000000,13.6801,13.8654,13.523,13.8556,2787033.4227285,0
+PEG.US,D,20010517,000000,13.8556,14.1579,13.7063,14.0584,4229416.4793663,0
+PEG.US,D,20010518,000000,13.9424,14.0584,13.9288,14.0439,2341232.2172016,0
+PEG.US,D,20010521,000000,14.0439,14.2526,14.0136,14.2213,3160944.3714095,0
+PEG.US,D,20010522,000000,14.2213,14.2731,14.1522,14.2116,1775315.2157866,0
+PEG.US,D,20010523,000000,14.2116,14.4534,14.2116,14.4203,1611683.03769,0
+PEG.US,D,20010524,000000,14.3803,14.5354,14.3111,14.4534,2272814.6174849,0
+PEG.US,D,20010525,000000,14.4389,14.4389,14.2526,14.2984,2913136.9120431,0
+PEG.US,D,20010529,000000,14.2408,14.2526,14.037,14.1696,2665330.4779666,0
+PEG.US,D,20010530,000000,14.1629,14.3619,14.1579,14.3111,2544266.288856,0
+PEG.US,D,20010531,000000,14.2526,14.6359,14.2526,14.5958,2804368.000256,0
+PEG.US,D,20010601,000000,14.5354,14.5881,14.3442,14.4945,2074193.3938626,0
+PEG.US,D,20010604,000000,14.4945,14.5881,14.4203,14.5744,1911198.9461276,0
+PEG.US,D,20010605,000000,14.6242,14.6242,14.3442,14.3619,11055117.33423,0
+PEG.US,D,20010606,000000,14.3619,14.433,14.1522,14.2808,3432082.3040497,0
+PEG.US,D,20010607,000000,14.2808,14.2867,13.8302,13.9228,3553463.3077611,0
+PEG.US,D,20010608,000000,13.9083,14.0584,13.5757,14.033,1934845.2087121,0
+PEG.US,D,20010611,000000,14.0634,14.3189,14.0634,14.191,1595919.204397,0
+PEG.US,D,20010612,000000,14.1579,14.3248,14.1579,14.2477,1895433.0622546,0
+PEG.US,D,20010613,000000,14.2477,14.3442,13.919,13.9883,1743780.3721708,0
+PEG.US,D,20010614,000000,13.9883,13.9883,13.523,13.6732,1900478.5141983,0
+PEG.US,D,20010615,000000,13.4919,14.1579,13.4919,13.9677,4725967.4878421,0
+PEG.US,D,20010618,000000,13.9083,14.235,13.9083,13.9424,2361722.6372577,0
+PEG.US,D,20010619,000000,13.9619,14.1853,13.9424,14.1853,1241866.0718604,0
+PEG.US,D,20010620,000000,14.2057,14.3442,13.9288,14.1024,2021226.913998,0
+PEG.US,D,20010621,000000,13.8487,13.8604,13.4919,13.563,3834999.7312798,0
+PEG.US,D,20010622,000000,13.4919,13.6674,13.3777,13.5698,3060370.602355,0
+PEG.US,D,20010625,000000,13.5894,13.6674,13.4479,13.4606,2097841.7070271,0
+PEG.US,D,20010626,000000,13.4685,13.7659,13.3094,13.7483,2046452.1231367,0
+PEG.US,D,20010627,000000,13.7883,14.1228,13.7717,13.9756,1807470.3598344,0
+PEG.US,D,20010628,000000,14.0019,14.1579,13.9228,13.9551,2199042.9535434,0
+PEG.US,D,20010629,000000,13.9619,14.033,13.8039,14.033,1582681.6855907,0
+PEG.US,D,20010702,000000,14.033,14.3042,13.9756,14.2477,1548627.7045178,0
+PEG.US,D,20010703,000000,14.191,14.3442,14.1395,14.1696,620774.11598479,0
+PEG.US,D,20010705,000000,14.1579,14.2594,14.0634,14.2155,1800537.3490554,0
+PEG.US,D,20010706,000000,14.235,14.3042,14.1278,14.1765,1404863.5954654,0
+PEG.US,D,20010709,000000,14.2935,14.3442,14.1345,14.2526,1236190.066585,0
+PEG.US,D,20010710,000000,14.2594,14.3501,14.2301,14.3248,1222320.969157,0
+PEG.US,D,20010711,000000,14.3248,14.3442,14.033,14.0818,1241556.4342894,0
+PEG.US,D,20010712,000000,14.033,14.033,13.8487,13.8556,1641318.0189909,0
+PEG.US,D,20010713,000000,13.8604,13.9424,13.6605,13.7278,1353476.062155,0
+PEG.US,D,20010716,000000,13.7415,13.9424,13.6956,13.7063,1637538.8001606,0
+PEG.US,D,20010717,000000,13.7133,13.8039,13.6049,13.6801,1753561.6384872,0
+PEG.US,D,20010718,000000,13.6869,13.8302,13.5317,13.5698,1189216.4065966,0
+PEG.US,D,20010719,000000,13.6255,13.6869,13.5036,13.6255,817822.54479269,0
+PEG.US,D,20010720,000000,13.6674,13.7133,13.164,13.2518,3147702.7514434,0
+PEG.US,D,20010723,000000,13.2772,13.3026,12.6881,12.7612,2283219.2601033,0
+PEG.US,D,20010724,000000,12.4141,12.4277,11.9069,12.2989,4533657.9492769,0
+PEG.US,D,20010725,000000,12.2932,12.9827,12.1673,12.9778,3016864.4730462,0
+PEG.US,D,20010726,000000,12.89,13.322,12.8568,13.2635,2647048.5325066,0
+PEG.US,D,20010727,000000,13.2635,13.3173,12.8568,13.1953,1630919.5281123,0
+PEG.US,D,20010730,000000,13.1739,13.4225,12.89,13.3924,2535124.803481,0
+PEG.US,D,20010731,000000,13.3924,13.4685,13.1046,13.4294,2231199.1228813,0
+PEG.US,D,20010801,000000,13.3777,13.5523,13.1739,13.5454,1304606.6410117,0
+PEG.US,D,20010802,000000,13.6049,13.7483,13.3991,13.6771,1054909.57223,0
+PEG.US,D,20010803,000000,13.6674,13.8117,13.5181,13.6956,1459723.7859052,0
+PEG.US,D,20010806,000000,13.3464,13.4606,13.2587,13.3777,1848141.5623755,0
+PEG.US,D,20010807,000000,13.3777,13.5757,13.3464,13.4225,890336.17794065,0
+PEG.US,D,20010808,000000,13.3709,13.4148,13.0929,13.1124,1697757.1559849,0
+PEG.US,D,20010809,000000,13.0724,13.2587,13.0315,13.2196,1120484.042859,0
+PEG.US,D,20010810,000000,13.2196,13.3924,13.0168,13.2518,1360724.8622448,0
+PEG.US,D,20010813,000000,13.2518,13.3328,13.0665,13.0665,1194890.3612921,0
+PEG.US,D,20010814,000000,13.0022,13.2518,12.9905,13.1894,1255113.8435663,0
+PEG.US,D,20010815,000000,13.2001,13.3026,12.9827,13.0665,1351897.1156007,0
+PEG.US,D,20010816,000000,13.0665,13.322,13.0403,13.3094,1451839.3060336,0
+PEG.US,D,20010817,000000,13.1739,13.3464,13.1465,13.2001,1105981.3162294,0
+PEG.US,D,20010820,000000,13.246,13.3991,13.2071,13.366,697074.14499299,0
+PEG.US,D,20010821,000000,13.366,13.4479,13.2382,13.2635,845877.55424943,0
+PEG.US,D,20010822,000000,13.2635,13.5113,13.2333,13.3991,908621.1992706,0
+PEG.US,D,20010823,000000,13.406,13.5181,13.3709,13.5036,1087696.2948996,0
+PEG.US,D,20010824,000000,13.5317,13.6255,13.523,13.6049,1635016.5868336,0
+PEG.US,D,20010827,000000,13.6732,13.8225,13.6732,13.7015,1085180.2333124,0
+PEG.US,D,20010828,000000,13.5894,13.7483,13.5894,13.6401,1908986.3703716,0
+PEG.US,D,20010829,000000,13.6401,13.6732,13.5523,13.5931,1284113.1450857,0
+PEG.US,D,20010830,000000,13.5931,13.6255,13.3709,13.4372,1286320.5943917,0
+PEG.US,D,20010831,000000,13.4372,13.5036,13.2899,13.2899,972619.79921539,0
+PEG.US,D,20010904,000000,13.2899,13.4685,13.2587,13.3991,1897951.1744216,0
+PEG.US,D,20010905,000000,13.4098,13.4538,13.2071,13.3397,2151123.9762025,0
+PEG.US,D,20010906,000000,13.3397,13.5113,13.3173,13.4685,1901424.8568409,0
+PEG.US,D,20010907,000000,13.3844,13.4919,13.2957,13.2957,1807470.3598344,0
+PEG.US,D,20010910,000000,13.2957,13.366,13.0529,13.1514,1995376.2779774,0
+PEG.US,D,20010917,000000,13.0802,13.2071,12.8139,13.1514,2337450.9477912,0
+PEG.US,D,20010918,000000,13.0168,13.2071,12.89,13.1514,1173135.7587028,0
+PEG.US,D,20010919,000000,13.1514,13.2957,12.9154,12.9154,2672271.6910653,0
+PEG.US,D,20010920,000000,12.8997,12.9778,12.7017,12.7749,3014027.4956985,0
+PEG.US,D,20010921,000000,12.6306,12.6881,12.3585,12.4833,2469232.4929611,0
+PEG.US,D,20010924,000000,12.4833,12.4833,12.2375,12.2375,1790133.7317271,0
+PEG.US,D,20010925,000000,12.2805,12.3136,12.0522,12.178,2077346.1605213,0
+PEG.US,D,20010926,000000,12.1253,12.2561,11.9517,12.0268,3364298.3335347,0
+PEG.US,D,20010927,000000,12.0268,12.0268,11.6757,11.9517,3056276.6195037,0
+PEG.US,D,20010928,000000,12.0522,12.3585,11.9957,12.3585,1663388.4108911,0
+PEG.US,D,20011001,000000,12.4277,12.4716,12.1984,12.4473,1621455.0763967,0
+PEG.US,D,20011002,000000,12.4141,12.5974,12.3702,12.4833,2124638.6856903,0
+PEG.US,D,20011003,000000,12.5398,12.7749,12.5341,12.655,2474276.9196149,0
+PEG.US,D,20011004,000000,12.7194,12.8325,12.5154,12.7017,1700280.3946017,0
+PEG.US,D,20011005,000000,12.6744,12.8325,12.5974,12.8139,1682938.6400445,0
+PEG.US,D,20011008,000000,12.7466,12.7828,12.6179,12.655,854398.73919242,0
+PEG.US,D,20011009,000000,12.655,12.655,12.2989,12.3633,1058693.9175102,0
+PEG.US,D,20011010,000000,12.3828,12.4024,12.1556,12.3389,1511739.8219671,0
+PEG.US,D,20011011,000000,12.3389,12.4024,12.1556,12.1673,1409275.4182075,0
+PEG.US,D,20011012,000000,12.1673,12.1848,12.0268,12.1351,1428199.195189,0
+PEG.US,D,20011015,000000,12.1673,12.2688,11.9957,12.0522,1197413.5999089,0
+PEG.US,D,20011016,000000,12.1088,12.3194,12.1088,12.2688,1162104.6639125,0
+PEG.US,D,20011017,000000,12.3828,12.3828,12.178,12.1984,1258260.4584851,0
+PEG.US,D,20011018,000000,12.1673,12.219,11.9332,11.9332,905151.61801118,0
+PEG.US,D,20011019,000000,11.9332,12.178,11.8825,12.0795,925019.68705524,0
+PEG.US,D,20011022,000000,12.0795,12.0795,11.9196,11.9957,1231778.2438428,0
+PEG.US,D,20011023,000000,11.9196,11.9254,11.5811,11.6142,1882191.4422884,0
+PEG.US,D,20011024,000000,11.5811,11.6104,11.3754,11.4631,2083020.1152167,0
+PEG.US,D,20011025,000000,11.4329,11.6474,11.4055,11.6142,1898905.7193839,0
+PEG.US,D,20011026,000000,11.6601,11.665,11.3431,11.5129,2191792.1028736,0
+PEG.US,D,20011029,000000,11.4943,11.6474,11.4055,11.5811,2231827.625633,0
+PEG.US,D,20011030,000000,11.4943,11.5129,11.2349,11.2349,2198728.1895226,0
+PEG.US,D,20011031,000000,11.2349,11.4329,11.2349,11.4329,2304980.0144325,0
+PEG.US,D,20011101,000000,11.4758,11.6299,11.3685,11.5401,2347852.5145397,0
+PEG.US,D,20011102,000000,11.4758,11.5626,11.3022,11.4494,1302713.9557265,0
+PEG.US,D,20011105,000000,11.5274,11.94,11.5129,11.94,2170032.3738344,0
+PEG.US,D,20011106,000000,11.8757,12.0268,11.8503,12.0074,1978978.8154828,0
+PEG.US,D,20011107,000000,12.021,12.1088,11.9459,11.9957,1728971.08384,0
+PEG.US,D,20011108,000000,11.9957,12.2561,11.9957,12.1984,1605065.8162219,0
+PEG.US,D,20011109,000000,12.2121,12.3263,12.1419,12.2561,1437016.6889333,0
+PEG.US,D,20011112,000000,12.2238,12.2238,12.0337,12.1624,1260784.722392,0
+PEG.US,D,20011113,000000,12.1351,12.1673,11.9069,11.982,2487517.514291,0
+PEG.US,D,20011114,000000,12.0415,12.0415,11.6825,11.6884,3133831.6034355,0
+PEG.US,D,20011115,000000,11.7313,11.786,11.4446,11.4816,3501127.3812282,0
+PEG.US,D,20011116,000000,11.4816,11.665,11.4816,11.6142,1817247.524991,0
+PEG.US,D,20011119,000000,11.6299,11.6426,11.3431,11.4494,1467602.1140367,0
+PEG.US,D,20011120,000000,11.4943,11.9069,11.4758,11.8503,1696808.7627624,0
+PEG.US,D,20011121,000000,11.8308,11.8503,11.5479,11.6757,1259524.6410184,0
+PEG.US,D,20011123,000000,11.7254,11.9069,11.6426,11.8991,603122.72385648,0
+PEG.US,D,20011126,000000,11.8991,11.8991,11.7127,11.7674,1384683.8382704,0
+PEG.US,D,20011127,000000,11.7674,11.9596,11.6367,11.8444,1598758.2323246,0
+PEG.US,D,20011128,000000,11.8503,11.8688,11.6142,11.6142,1163053.057135,0
+PEG.US,D,20011129,000000,11.6142,11.7616,11.4494,11.705,1414962.7016726,0
+PEG.US,D,20011130,000000,11.705,11.8376,11.705,11.7733,1762072.5705305,0
+PEG.US,D,20011203,000000,11.7674,11.8932,11.6825,11.8376,1629026.8428273,0
+PEG.US,D,20011204,000000,11.8376,12.0004,11.7918,11.9957,1670641.3121409,0
+PEG.US,D,20011205,000000,12.0668,12.1556,12.0337,12.0892,2074193.3938626,0
+PEG.US,D,20011206,000000,12.0892,12.0971,11.8991,11.9254,1462878.6031436,0
+PEG.US,D,20011207,000000,11.9118,12.2064,11.8825,12.1984,1633441.7414393,0
+PEG.US,D,20011210,000000,12.0892,12.1088,11.9596,12.021,1178184.2865164,0
+PEG.US,D,20011211,000000,12.021,12.021,11.7733,11.7791,1767431.7612051,0
+PEG.US,D,20011212,000000,11.786,12.0004,11.665,11.9957,2898327.6237124,0
+PEG.US,D,20011213,000000,11.9957,12.178,11.8688,11.976,1574480.3911184,0
+PEG.US,D,20011214,000000,11.8825,11.9517,11.7791,11.94,1430403.568625,0
+PEG.US,D,20011217,000000,11.9069,11.9196,11.6367,11.7362,1138772.140059,0
+PEG.US,D,20011218,000000,11.7362,11.9957,11.7186,11.9957,986182.33494223,0
+PEG.US,D,20011219,000000,11.9254,12.3945,11.8503,12.3389,1158007.6051913,0
+PEG.US,D,20011220,000000,12.3702,12.3828,12.0892,12.3702,1259524.6410184,0
+PEG.US,D,20011221,000000,12.3828,12.3828,12.1556,12.1556,2147969.1589639,0
+PEG.US,D,20011224,000000,12.0795,12.3136,12.0795,12.1556,628658.59585624,0
+PEG.US,D,20011226,000000,12.178,12.5291,12.1673,12.3263,1458462.6792416,0
+PEG.US,D,20011227,000000,12.3263,12.4833,12.3136,12.4024,1294518.812994,0
+PEG.US,D,20011228,000000,12.4024,12.4901,12.2375,12.459,2385373.001002,0
+PEG.US,D,20011231,000000,12.4716,12.5291,12.3263,12.4141,1834585.1783885,0
+PEG.US,D,20020102,000000,12.4277,12.7194,12.1907,12.6744,2881297.557306,0
+PEG.US,D,20020103,000000,12.7017,12.7017,12.4219,12.5398,1490934.6378904,0
+PEG.US,D,20020104,000000,12.5047,12.5047,12.219,12.3389,1642268.4627933,0
+PEG.US,D,20020107,000000,12.3389,12.4024,12.2375,12.3389,1307443.6183594,0
+PEG.US,D,20020108,000000,12.0668,12.178,11.9957,12.0268,2930169.0290293,0
+PEG.US,D,20020109,000000,12.0337,12.1088,11.9673,11.9957,1377434.0128905,0
+PEG.US,D,20020110,000000,11.982,12.0795,11.9069,12.0151,1162104.6639125,0
+PEG.US,D,20020111,000000,12.0151,12.0795,11.9069,11.9069,2613949.096396,0
+PEG.US,D,20020114,000000,11.9118,12.1419,11.9069,12.0668,1633121.8509685,0
+PEG.US,D,20020115,000000,12.1088,12.2561,12.0892,12.178,1665908.573638,0
+PEG.US,D,20020116,000000,12.1419,12.219,12.1009,12.1088,4307283.1514491,0
+PEG.US,D,20020117,000000,12.1088,12.2375,12.021,12.0845,3026957.4275136,0
+PEG.US,D,20020118,000000,12.0668,12.1673,12.0415,12.0668,1432924.7566619,0
+PEG.US,D,20020122,000000,12.0668,12.0971,12.021,12.0337,1792969.6837848,0
+PEG.US,D,20020123,000000,12.0337,12.2121,12.0337,12.1848,1387210.152757,0
+PEG.US,D,20020124,000000,12.2238,12.3585,12.1556,12.3389,3177336.7074543,0
+PEG.US,D,20020125,000000,12.3828,12.5291,12.3136,12.4833,3310076.8987465,0
+PEG.US,D,20020128,000000,12.4394,12.5154,12.3585,12.459,1182283.3958175,0
+PEG.US,D,20020129,000000,12.5291,12.5585,12.2121,12.2121,1488411.3992734,0
+PEG.US,D,20020130,000000,12.1984,12.4062,12.0668,12.3194,1739055.8359876,0
+PEG.US,D,20020131,000000,12.2989,12.459,12.2561,12.3828,1502285.6231512,0
+PEG.US,D,20020201,000000,12.3702,12.5545,12.3136,12.496,975773.59116396,0
+PEG.US,D,20020204,000000,12.4716,12.4833,12.3263,12.3585,1651413.0240383,0
+PEG.US,D,20020205,000000,12.4277,12.5291,12.3136,12.496,2604172.9565294,0
+PEG.US,D,20020206,000000,12.5154,12.5876,12.3585,12.4473,2757079.5762468,0
+PEG.US,D,20020207,000000,12.4473,12.5154,12.3136,12.3263,2094058.3870368,0
+PEG.US,D,20020208,000000,12.0668,12.2444,11.9673,12.0668,4415108.7964635,0
+PEG.US,D,20020211,000000,12.0668,12.2444,11.9196,12.1673,1653928.0603354,0
+PEG.US,D,20020212,000000,12.1984,12.459,12.1984,12.3828,1976777.5179166,0
+PEG.US,D,20020213,000000,12.4141,12.5585,12.3585,12.5154,1041036.3736421,0
+PEG.US,D,20020214,000000,12.5585,12.5974,12.4277,12.5545,1477691.9926342,0
+PEG.US,D,20020215,000000,12.5545,12.5974,12.4024,12.459,1501341.3310886,0
+PEG.US,D,20020219,000000,12.3585,12.4277,12.2805,12.2989,2438024.7168457,0
+PEG.US,D,20020220,000000,12.3263,12.4024,12.1253,12.3702,1439859.8180209,0
+PEG.US,D,20020221,000000,12.3702,12.496,12.2989,12.3331,1562819.7682864,0
+PEG.US,D,20020222,000000,12.3136,12.5047,12.178,12.4716,1108506.6054262,0
+PEG.US,D,20020225,000000,12.4716,12.5154,12.3136,12.4141,1544216.9070658,0
+PEG.US,D,20020226,000000,12.4277,12.496,12.4024,12.4657,1302713.9557265,0
+PEG.US,D,20020227,000000,12.459,12.6481,12.4219,12.5154,2076083.0032779,0
+PEG.US,D,20020228,000000,12.5154,12.5341,12.3828,12.4024,1701854.2147061,0
+PEG.US,D,20020301,000000,12.4024,12.496,12.3828,12.496,2757709.1042887,0
+PEG.US,D,20020304,000000,12.5291,12.8325,12.4901,12.8266,2283855.9651749,0
+PEG.US,D,20020305,000000,12.8022,12.9301,12.8022,12.9154,1581737.3935281,0
+PEG.US,D,20020306,000000,13.0724,13.1514,12.847,13.1173,2376542.1784879,0
+PEG.US,D,20020307,000000,13.1173,13.1739,13.0529,13.0987,2561292.2541025,0
+PEG.US,D,20020308,000000,13.1328,13.1953,12.9905,13.0724,2176656.7723324,0
+PEG.US,D,20020311,000000,13.1514,13.2333,13.0724,13.1739,1669062.3655866,0
+PEG.US,D,20020312,000000,13.1328,13.1953,13.0577,13.0724,1069098.5601286,0
+PEG.US,D,20020313,000000,13.0724,13.1046,13.0226,13.0529,688243.32247899,0
+PEG.US,D,20020314,000000,13.0529,13.164,13.0529,13.1328,816879.27802004,0
+PEG.US,D,20020315,000000,13.2518,13.3094,13.164,13.1739,1999473.3366987,0
+PEG.US,D,20020318,000000,13.0724,13.246,12.9905,13.2128,976405.16978565,0
+PEG.US,D,20020319,000000,13.2518,13.3924,13.2333,13.2899,982394.91379202,0
+PEG.US,D,20020320,000000,13.2899,13.3924,13.1328,13.366,1619252.7535405,0
+PEG.US,D,20020321,000000,13.366,13.6401,13.3026,13.6118,1539484.168563,0
+PEG.US,D,20020322,000000,13.5824,13.9424,13.5523,13.8117,2802162.60153,0
+PEG.US,D,20020325,000000,13.8117,13.879,13.6605,13.761,2196520.7402165,0
+PEG.US,D,20020326,000000,13.761,13.8117,13.4919,13.523,2042661.6261166,0
+PEG.US,D,20020327,000000,13.5377,13.6801,13.523,13.6118,1675682.6629248,0
+PEG.US,D,20020328,000000,13.6801,13.7278,13.5113,13.6401,1309656.1941152,0
+PEG.US,D,20020401,000000,13.5698,13.5698,13.481,13.5113,3807263.5870038,0
+PEG.US,D,20020402,000000,13.5523,13.6401,13.5377,13.5824,1776888.010601,0
+PEG.US,D,20020403,000000,13.5377,13.5523,13.406,13.4225,1671901.3935144,0
+PEG.US,D,20020404,000000,13.4372,13.5523,13.3464,13.4372,1989700.2727019,0
+PEG.US,D,20020405,000000,13.4685,13.5036,13.3094,13.3328,1409595.3086782,0
+PEG.US,D,20020408,000000,13.3328,13.3924,13.2518,13.366,995321.7697373,0
+PEG.US,D,20020409,000000,13.3709,13.406,13.2518,13.2518,802688.23954142,0
+PEG.US,D,20020410,000000,13.2333,13.5377,13.2196,13.523,1129945.4187047,0
+PEG.US,D,20020411,000000,13.4919,13.5317,13.3173,13.3173,1144128.2548636,0
+PEG.US,D,20020412,000000,13.3173,13.3328,13.2071,13.2957,1992536.2247596,0
+PEG.US,D,20020415,000000,13.2899,13.2899,13.1514,13.164,1071938.6133463,0
+PEG.US,D,20020416,000000,13.2196,13.406,13.1514,13.3777,1855079.6996044,0
+PEG.US,D,20020417,000000,13.327,13.6401,13.2518,13.6332,2478375.003626,0
+PEG.US,D,20020418,000000,13.6118,14.0019,13.6118,13.7971,2428563.341,0
+PEG.US,D,20020419,000000,13.7883,13.8342,13.7063,13.7971,1370503.0526914,0
+PEG.US,D,20020422,000000,13.8225,13.919,13.7883,13.842,801743.94747879,0
+PEG.US,D,20020423,000000,13.8868,14.0019,13.8654,13.9365,1547367.6231445,0
+PEG.US,D,20020424,000000,13.9424,14.0682,13.8722,13.9228,1680730.1654485,0
+PEG.US,D,20020425,000000,13.879,13.8995,13.6401,13.7015,2362981.6933411,0
+PEG.US,D,20020426,000000,13.6956,13.7015,13.481,13.5113,1169671.3038932,0
+PEG.US,D,20020429,000000,13.5181,13.6801,13.4098,13.6478,1201197.9451893,0
+PEG.US,D,20020430,000000,13.8117,13.8556,13.6869,13.8117,2203144.1134246,0
+PEG.US,D,20020501,000000,13.8117,13.8995,13.7415,13.8654,1809993.5984513,0
+PEG.US,D,20020502,000000,13.7883,13.7971,13.6401,13.7015,2401767.3876268,0
+PEG.US,D,20020503,000000,13.5523,13.8302,13.5523,13.7561,1355049.8822593,0
+PEG.US,D,20020506,000000,13.7883,13.8487,13.7015,13.761,823182.76075731,0
+PEG.US,D,20020507,000000,13.761,13.7883,13.6732,13.6771,1211284.7479169,0
+PEG.US,D,20020508,000000,13.7015,13.8556,13.5523,13.8156,1355049.8822593,0
+PEG.US,D,20020509,000000,13.7883,13.8604,13.6255,13.6732,1685146.0893504,0
+PEG.US,D,20020510,000000,13.6732,13.8156,13.4752,13.6332,2216696.3962517,0
+PEG.US,D,20020513,000000,13.6118,13.7659,13.481,13.761,1401712.8793867,0
+PEG.US,D,20020514,000000,13.7483,13.8654,13.7015,13.8342,1289470.2851804,0
+PEG.US,D,20020515,000000,13.842,13.8487,13.6732,13.6801,1149176.7826772,0
+PEG.US,D,20020516,000000,13.6732,13.6801,13.2518,13.406,1620829.6495149,0
+PEG.US,D,20020517,000000,13.3924,13.3924,12.9301,13.2635,2469550.332852,0
+PEG.US,D,20020520,000000,13.2196,13.5824,13.2196,13.5036,1415271.3139537,0
+PEG.US,D,20020521,000000,13.4148,13.6255,13.406,13.5698,1335503.7542659,0
+PEG.US,D,20020522,000000,13.5698,13.8487,13.5698,13.842,1456883.7326874,0
+PEG.US,D,20020523,000000,13.879,14.0019,13.8654,13.9677,1409906.9968292,0
+PEG.US,D,20020524,000000,14.0019,14.0634,13.8117,13.9424,1409906.9968292,0
+PEG.US,D,20020528,000000,13.9424,13.9424,13.7971,13.8556,1173764.2614545,0
+PEG.US,D,20020529,000000,13.7659,13.7834,13.6537,13.7015,979877.82691498,0
+PEG.US,D,20020530,000000,13.7015,13.761,13.5113,13.6255,1559981.7656487,0
+PEG.US,D,20020531,000000,13.6118,13.6176,13.4685,13.4869,2094058.3870368,0
+PEG.US,D,20020603,000000,13.4685,13.481,13.1953,13.2196,2040145.5645296,0
+PEG.US,D,20020604,000000,13.2196,13.3991,13.1953,13.2772,1933894.7649097,0
+PEG.US,D,20020605,000000,13.327,13.327,13.0597,13.1894,2424777.9704298,0
+PEG.US,D,20020606,000000,13.1953,13.1953,12.89,12.9368,1746309.7625275,0
+PEG.US,D,20020607,000000,12.9154,13.0168,12.8072,12.9301,1697757.1559849,0
+PEG.US,D,20020610,000000,12.8783,12.9905,12.8325,12.9495,1748195.2707827,0
+PEG.US,D,20020611,000000,13.0802,13.2275,12.968,12.9963,2473645.3409932,0
+PEG.US,D,20020612,000000,13.0724,13.1894,13.0226,13.0987,2090268.9153066,0
+PEG.US,D,20020613,000000,13.0987,13.2899,13.0987,13.164,1349372.851694,0
+PEG.US,D,20020614,000000,13.164,13.1739,12.8997,13.0226,1758607.090431,0
+PEG.US,D,20020617,000000,13.0315,13.246,12.9368,13.2333,1014239.3949789,0
+PEG.US,D,20020618,000000,13.2333,13.3464,13.2071,13.2333,1820709.9292206,0
+PEG.US,D,20020619,000000,13.2071,13.2957,12.9612,12.9963,1909307.2861324,0
+PEG.US,D,20020620,000000,12.9963,13.1124,12.8939,12.9495,1394773.7168678,0
+PEG.US,D,20020621,000000,12.695,13.0168,12.695,12.8997,2752034.1243031,0
+PEG.US,D,20020624,000000,12.9154,12.9368,12.7311,12.7749,1460352.2886568,0
+PEG.US,D,20020625,000000,12.8325,12.9368,12.6306,12.655,1974879.7061815,0
+PEG.US,D,20020626,000000,12.655,12.7495,12.4511,12.7311,2269982.7665871,0
+PEG.US,D,20020627,000000,12.7691,12.8568,12.6032,12.8325,1942098.1099618,0
+PEG.US,D,20020628,000000,12.847,13.0665,12.8072,13.0577,1658664.8999981,0
+PEG.US,D,20020701,000000,13.1173,13.1173,12.847,12.847,1366403.9433903,0
+PEG.US,D,20020702,000000,12.847,12.8568,12.5154,12.573,1144444.0441745,0
+PEG.US,D,20020703,000000,12.5652,12.695,12.4219,12.5047,1181650.7919059,0
+PEG.US,D,20020705,000000,12.496,12.5974,12.3136,12.5876,490568.44149925,0
+PEG.US,D,20020708,000000,12.6306,12.6744,12.2628,12.376,1840259.133084,0
+PEG.US,D,20020709,000000,12.3945,12.4473,11.7791,11.8054,5503440.7711445,0
+PEG.US,D,20020710,000000,11.7616,11.7616,10.8534,10.8945,5152850.0428375,0
+PEG.US,D,20020711,000000,10.8301,11.2612,10.7062,11.2135,6773994.4563732,0
+PEG.US,D,20020712,000000,11.1276,11.1324,10.8534,10.8886,2855129.0813946,0
+PEG.US,D,20020715,000000,10.8301,11.3157,10.2049,11.3022,4630126.4572904,0
+PEG.US,D,20020716,000000,11.2135,11.3919,10.8945,10.8945,2943083.581495,0
+PEG.US,D,20020717,000000,10.8848,11.1023,10.5569,10.5873,5667062.6963413,0
+PEG.US,D,20020718,000000,10.5716,10.593,10.1766,10.1815,3083703.1262086,0
+PEG.US,D,20020719,000000,10.0245,10.0245,9.38272,9.41977,4576845.213405,0
+PEG.US,D,20020722,000000,9.34175,9.49194,8.97025,9.24382,5629233.597598,0
+PEG.US,D,20020723,000000,9.28811,9.49585,8.65697,8.68428,5949555.7154024,0
+PEG.US,D,20020724,000000,8.58664,9.34858,8.44327,9.28811,6079762.4151779,0
+PEG.US,D,20020725,000000,9.28811,9.88892,9.24382,9.54657,6235190.2229324,0
+PEG.US,D,20020726,000000,9.49585,9.68214,9.42465,9.61679,2797751.8040778,0
+PEG.US,D,20020729,000000,9.56022,9.70457,9.40905,9.57193,2948448.9239095,0
+PEG.US,D,20020730,000000,9.43733,10.3415,9.42465,10.323,4953595.1900136,0
+PEG.US,D,20020731,000000,10.3288,10.5258,9.80113,10.4156,3987283.9999854,0
+PEG.US,D,20020801,000000,10.4156,10.4487,9.97672,10.0946,2781356.3921631,0
+PEG.US,D,20020802,000000,10.1503,10.1503,9.73578,9.85864,2332092.7824066,0
+PEG.US,D,20020805,000000,9.88892,10.0811,9.76992,9.79529,2240343.6841262,0
+PEG.US,D,20020806,000000,9.95333,10.2185,9.91429,10.1357,1837736.9197571,0
+PEG.US,D,20020807,000000,10.2927,10.3415,10.0352,10.3337,2576108.719463,0
+PEG.US,D,20020808,000000,10.2595,10.4283,10.1932,10.3288,3094109.819407,0
+PEG.US,D,20020809,000000,10.2674,10.4683,10.2049,10.3337,2133784.2722252,0
+PEG.US,D,20020812,000000,10.2595,10.6574,10.239,10.5813,2044874.2018725,0
+PEG.US,D,20020813,000000,10.5569,10.5569,10.1932,10.1991,2540174.3565846,0
+PEG.US,D,20020814,000000,10.2761,10.6116,10.1503,10.599,3365559.4401981,0
+PEG.US,D,20020815,000000,10.6116,10.678,10.3415,10.436,2628132.9578448,0
+PEG.US,D,20020816,000000,10.398,10.4683,10.2537,10.398,1664972.4838953,0
+PEG.US,D,20020819,000000,10.398,10.593,10.3717,10.5345,1742211.6785162,0
+PEG.US,D,20020820,000000,10.5345,10.6711,10.4097,10.5345,1833639.8610358,0
+PEG.US,D,20020821,000000,10.6116,10.9189,10.5258,10.9189,2052432.6395334,0
+PEG.US,D,20020822,000000,10.9189,11.1394,10.8848,11.1023,2427614.9477776,0
+PEG.US,D,20020823,000000,11.1023,11.1023,10.8848,10.8848,1922230.0409178,0
+PEG.US,D,20020826,000000,10.8848,11.0691,10.8848,11.032,1500712.8283369,0
+PEG.US,D,20020827,000000,11.0496,11.1207,10.9432,10.9725,2409327.8758676,0
+PEG.US,D,20020828,000000,10.9725,11.0564,10.8945,10.9432,2117071.0204197,0
+PEG.US,D,20020829,000000,10.9325,10.9325,10.678,10.6897,3701323.4502449,0
+PEG.US,D,20020830,000000,10.6945,10.7325,10.4907,10.6116,3522883.0091076,0
+PEG.US,D,20020903,000000,10.0118,10.239,9.98445,10.123,8925433.1965967,0
+PEG.US,D,20020904,000000,10.123,10.2185,9.96007,10.1503,6625815.4487087,0
+PEG.US,D,20020905,000000,10.1415,10.3415,10.0352,10.2761,15946919.323026,0
+PEG.US,D,20020906,000000,10.3903,10.5297,10.3834,10.4965,11334448.359023,0
+PEG.US,D,20020909,000000,10.4965,10.5569,10.3415,10.4809,3706371.9780585,0
+PEG.US,D,20020910,000000,10.4234,10.4234,10.2185,10.2312,7355364.6282204,0
+PEG.US,D,20020911,000000,10.2927,10.3415,10.0303,10.1503,2596289.5019479,0
+PEG.US,D,20020912,000000,10.1143,10.119,9.87722,9.89569,4486678.1375487,0
+PEG.US,D,20020913,000000,9.86552,10.0732,9.86552,10.0352,2702220.4110971,0
+PEG.US,D,20020916,000000,9.94937,10.0606,9.80113,10.0186,3002362.7717065,0
+PEG.US,D,20020917,000000,10.0811,10.0946,9.50366,9.52023,4126947.9744467,0
+PEG.US,D,20020918,000000,9.49585,9.85864,9.49194,9.75626,6653242.9807036,0
+PEG.US,D,20020919,000000,9.74262,9.76212,9.52023,9.52023,1889753.9811093,0
+PEG.US,D,20020920,000000,9.31931,9.45293,9.12864,9.332,6482051.3396563,0
+PEG.US,D,20020923,000000,9.332,9.39149,9.12864,9.22451,3107978.9168348,0
+PEG.US,D,20020924,000000,9.09226,9.09226,8.78035,8.95629,6079133.9124261,0
+PEG.US,D,20020925,000000,9.14785,9.34175,8.98351,9.2371,4393668.9578949,0
+PEG.US,D,20020926,000000,9.31249,9.60606,9.27348,9.53291,3107030.5236124,0
+PEG.US,D,20020927,000000,9.53291,9.53974,9.13439,9.20999,4974406.5258303,0
+PEG.US,D,20020930,000000,9.20999,9.43733,9.16132,9.34175,5028318.3230475,0
+PEG.US,D,20021001,000000,9.51731,9.64216,9.25543,9.53974,3930219.4361096,0
+PEG.US,D,20021002,000000,9.56022,9.65385,9.34858,9.371,2820128.7576791,0
+PEG.US,D,20021003,000000,9.44514,9.58655,9.2371,9.31931,3126263.9381649,0
+PEG.US,D,20021004,000000,9.31931,9.31931,8.72895,8.81565,7231772.0740431,0
+PEG.US,D,20021007,000000,8.80414,9.11508,8.78035,8.80971,4616569.0480134,0
+PEG.US,D,20021008,000000,8.8575,8.8575,7.80686,8.21514,12929112.608496,0
+PEG.US,D,20021009,000000,7.9676,8.08941,7.41517,7.55005,14216691.233681,0
+PEG.US,D,20021010,000000,7.55005,7.72016,6.12763,7.51036,25597171.011211,0
+PEG.US,D,20021011,000000,7.7381,8.2718,7.47427,7.70953,11084433.450351,0
+PEG.US,D,20021014,000000,7.11126,7.63248,6.83865,7.46013,10721237.807149,0
+PEG.US,D,20021015,000000,7.46013,7.57288,7.2756,7.35178,9431135.9433473,0
+PEG.US,D,20021016,000000,7.35178,7.37168,6.96545,7.01616,7868949.8042624,0
+PEG.US,D,20021017,000000,7.01616,7.08024,6.51484,6.66708,15155582.068745,0
+PEG.US,D,20021018,000000,6.60388,6.95921,6.45807,6.92087,7540426.3919857,0
+PEG.US,D,20021021,000000,7.00358,7.47427,6.95266,7.44793,8395768.3979509,0
+PEG.US,D,20021022,000000,7.50334,7.78375,7.30886,7.45477,9771631.6666068,0
+PEG.US,D,20021023,000000,7.47896,7.58624,7.32095,7.33958,6297295.112302,0
+PEG.US,D,20021024,000000,7.36543,7.80686,7.31383,7.52401,6206191.9467029,0
+PEG.US,D,20021025,000000,7.52401,7.53085,7.21298,7.49027,4722189.2943017,0
+PEG.US,D,20021028,000000,7.51036,7.93591,7.51036,7.90362,6990274.2491538,0
+PEG.US,D,20021029,000000,7.93591,8.45488,7.93591,8.41186,13296089.521109,0
+PEG.US,D,20021030,000000,8.45488,8.74162,8.44327,8.66984,8539534.5575833,0
+PEG.US,D,20021031,000000,8.73539,8.87504,8.6083,8.78035,6068727.2192278,0
+PEG.US,D,20021101,000000,8.70437,8.8575,8.64721,8.80414,3337182.4896907,0
+PEG.US,D,20021104,000000,8.80414,9.25543,8.80414,9.22451,5156952.2280086,0
+PEG.US,D,20021105,000000,9.19164,9.2371,9.00135,9.12864,4319894.2180836,0
+PEG.US,D,20021106,000000,9.16132,9.19164,9.05803,9.15361,4609635.0119444,0
+PEG.US,D,20021107,000000,9.10269,9.10269,8.52676,8.70437,6457776.5743199,0
+PEG.US,D,20021108,000000,8.70437,8.76104,8.39323,8.40747,4028901.5451689,0
+PEG.US,D,20021111,000000,8.41186,8.44844,8.16569,8.37929,4087850.5920101,0
+PEG.US,D,20021112,000000,8.11956,8.28381,8.00691,8.13233,15109554.7514,0
+PEG.US,D,20021113,000000,8.13926,8.3548,8.13233,8.3548,18769263.73233,0
+PEG.US,D,20021114,000000,8.49935,8.72895,8.43147,8.59474,8107925.4158248,0
+PEG.US,D,20021115,000000,8.57973,8.9124,8.52061,8.9124,5379533.4529464,0
+PEG.US,D,20021118,000000,8.87036,8.9124,8.65247,8.74815,5738946.8014476,0
+PEG.US,D,20021119,000000,8.73539,8.76747,8.62292,8.65247,3513425.7344217,0
+PEG.US,D,20021120,000000,8.73539,8.8575,8.64175,8.8575,3047449.8981495,0
+PEG.US,D,20021121,000000,8.8575,8.93863,8.7941,8.80414,2964210.7066226,0
+PEG.US,D,20021122,000000,8.80414,9.12288,8.73539,8.94498,6139668.0575613,0
+PEG.US,D,20021125,000000,8.94498,9.19164,8.76104,9.04496,3930532.1495505,0
+PEG.US,D,20021126,000000,9.04496,9.16132,8.66984,8.81565,6978296.8117209,0
+PEG.US,D,20021127,000000,8.95629,9.10932,8.84355,9.05803,3420419.6306378,0
+PEG.US,D,20021129,000000,9.05803,9.17955,9.01461,9.17184,2348797.8318923,0
+PEG.US,D,20021202,000000,9.12288,9.19164,8.95629,9.05227,4184956.830385,0
+PEG.US,D,20021203,000000,9.05227,9.1853,9.03822,9.11508,3366508.8587106,0
+PEG.US,D,20021204,000000,9.08552,9.24968,8.94498,8.97785,7349376.9347938,0
+PEG.US,D,20021205,000000,9.05227,9.12864,8.81565,8.89455,4895271.5700544,0
+PEG.US,D,20021206,000000,8.87036,8.9245,8.70437,8.9245,2518098.8382345,0
+PEG.US,D,20021209,000000,8.9245,9.17184,8.9245,8.97025,3166301.5115042,0
+PEG.US,D,20021210,000000,9.02135,9.08552,8.9049,9.08552,1879357.5408106,0
+PEG.US,D,20021211,000000,9.08552,9.19164,8.97025,9.14785,2818553.9122849,0
+PEG.US,D,20021212,000000,9.29492,9.36321,9.21768,9.30567,4275444.822002,0
+PEG.US,D,20021213,000000,9.332,9.49194,9.30567,9.49194,4888967.062027,0
+PEG.US,D,20021216,000000,9.49194,9.68214,9.41392,9.66751,4094159.2011972,0
+PEG.US,D,20021217,000000,9.66751,9.86552,9.5924,9.80601,3668857.643336,0
+PEG.US,D,20021218,000000,9.80113,9.92102,9.78942,9.85864,4223732.2717712,0
+PEG.US,D,20021219,000000,9.78942,9.94263,9.69871,9.83141,4690031.0743839,0
+PEG.US,D,20021220,000000,9.90936,10.0732,9.89569,10.0664,6883080.182761,0
+PEG.US,D,20021223,000000,10.0528,10.0946,9.85864,9.91429,2957596.5610243,0
+PEG.US,D,20021224,000000,9.92796,10.0186,9.89569,9.99911,1111663.4732447,0
+PEG.US,D,20021226,000000,9.99911,10.1143,9.88892,9.90936,3641421.9090212,0
+PEG.US,D,20021227,000000,9.86552,9.98445,9.76992,9.89569,3293679.4362517,0
+PEG.US,D,20021230,000000,9.96978,10.0186,9.86552,9.98445,4083752.5079989,0
+PEG.US,D,20021231,000000,9.98445,10.0352,9.92796,10.0186,2529761.5116465,0
+PEG.US,D,20030102,000000,10.119,10.2995,10.0186,10.2927,4997733.9232341,0
+PEG.US,D,20030103,000000,10.3669,10.4965,10.3669,10.4547,4053803.787967,0
+PEG.US,D,20030106,000000,10.6116,11.3022,10.6116,11.2759,10747406.283061,0
+PEG.US,D,20030107,000000,11.2759,11.2759,10.8487,11.1978,10757494.111079,0
+PEG.US,D,20030108,000000,11.1978,11.4553,11.1207,11.3548,5697649.1467347,0
+PEG.US,D,20030109,000000,11.2349,11.3304,11.1598,11.2797,6816562.4453593,0
+PEG.US,D,20030110,000000,11.1598,11.3157,11.0212,11.2856,5509744.2538819,0
+PEG.US,D,20030113,000000,11.2856,11.3364,10.9871,11.2553,6628025.9738846,0
+PEG.US,D,20030114,000000,11.2349,11.3754,11.113,11.3627,4900001.2326871,0
+PEG.US,D,20030115,000000,11.3627,11.3754,11.2008,11.3304,3723713.7326158,0
+PEG.US,D,20030116,000000,11.351,11.4329,11.269,11.3157,2713887.1856689,0
+PEG.US,D,20030117,000000,11.2856,11.351,11.2008,11.3237,3015603.3663827,0
+PEG.US,D,20030121,000000,11.3627,11.4386,11.0818,11.1324,3986334.5814729,0
+PEG.US,D,20030122,000000,11.2271,11.5538,10.8534,11.192,5237026.3493974,0
+PEG.US,D,20030123,000000,11.1276,11.3304,11.113,11.1598,3660659.4247337,0
+PEG.US,D,20030124,000000,11.1666,11.1666,10.8614,10.9325,4307283.1514491,0
+PEG.US,D,20030127,000000,10.8487,10.8788,10.5716,10.678,4768217.6369374,0
+PEG.US,D,20030128,000000,10.9325,11.2135,10.8741,11.1724,8036672.8893403,0
+PEG.US,D,20030129,000000,11.0818,11.1724,10.9267,11.0437,5933787.7809494,0
+PEG.US,D,20030130,000000,11.1724,11.1724,10.911,10.9432,3994527.6736253,0
+PEG.US,D,20030131,000000,10.9325,11.1441,10.8145,11.0135,4583152.7973021,0
+PEG.US,D,20030203,000000,11.0135,11.113,10.9988,11.0212,3613360.7478248,0
+PEG.US,D,20030204,000000,10.9871,10.9871,10.7062,10.7141,5629233.597598,0
+PEG.US,D,20030205,000000,10.7141,10.8945,10.593,10.6184,3916347.2628117,0
+PEG.US,D,20030206,000000,10.6507,10.8945,10.6507,10.8106,5768586.9091984,0
+PEG.US,D,20030207,000000,10.8487,10.8534,10.5813,10.599,2591241.9994242,0
+PEG.US,D,20030210,000000,10.8145,10.8691,10.6945,10.795,5164516.8174093,0
+PEG.US,D,20030211,000000,10.8788,10.9189,10.5813,10.6116,3504600.0383575,0
+PEG.US,D,20030212,000000,10.6116,10.6897,10.2185,10.2185,6103091.8631617,0
+PEG.US,D,20030213,000000,10.1649,10.3776,10.0303,10.3288,5906670.9118155,0
+PEG.US,D,20030214,000000,10.3337,10.5716,10.323,10.5345,3963318.87222,0
+PEG.US,D,20030218,000000,10.5345,10.6838,10.5345,10.6574,3307864.3229906,0
+PEG.US,D,20030219,000000,10.6574,10.7676,10.5034,10.599,4742992.4277986,0
+PEG.US,D,20030220,000000,10.6438,10.7736,10.5102,10.5813,2890438.0173911,0
+PEG.US,D,20030221,000000,10.6438,10.8418,10.5716,10.7676,3191847.6364037,0
+PEG.US,D,20030224,000000,10.7736,10.8848,10.7062,10.795,4580948.423866,0
+PEG.US,D,20030225,000000,10.7843,10.9803,10.7843,10.9325,5926852.7195904,0
+PEG.US,D,20030226,000000,10.8487,10.911,10.7385,10.7736,4955490.9511687,0
+PEG.US,D,20030227,000000,10.8301,10.9267,10.7609,10.8741,4740161.6021907,0
+PEG.US,D,20030228,000000,10.8788,10.9032,10.7736,10.8106,4000524.5946614,0
+PEG.US,D,20030303,000000,10.8741,10.9481,10.8106,10.837,4724081.9795868,0
+PEG.US,D,20030304,000000,10.8614,10.8788,10.7062,10.7325,3030421.8823232,0
+PEG.US,D,20030305,000000,10.7385,10.8018,10.6116,10.678,4224372.0527125,0
+PEG.US,D,20030306,000000,10.6838,10.8418,10.5813,10.8301,4012193.4198133,0
+PEG.US,D,20030307,000000,10.8106,10.8691,10.6945,10.8106,2506119.3502218,0
+PEG.US,D,20030310,000000,10.7736,10.7843,10.5258,10.5569,3604853.9169413,0
+PEG.US,D,20030311,000000,10.638,10.7736,10.5873,10.6116,2835893.6162622,0
+PEG.US,D,20030312,000000,10.6253,10.7189,10.4683,10.6311,4448841.8617756,0
+PEG.US,D,20030313,000000,10.7385,10.8418,10.6654,10.8418,3369660.6000792,0
+PEG.US,D,20030314,000000,10.8487,10.9432,10.8106,10.8741,3044923.5836627,0
+PEG.US,D,20030317,000000,10.9325,11.0963,10.8945,11.0437,5283376.6330838,0
+PEG.US,D,20030318,000000,11.0769,11.1724,11.0067,11.1724,4532080.0280126,0
+PEG.US,D,20030319,000000,11.2759,11.351,11.1724,11.2797,3356413.8536633,0
+PEG.US,D,20030320,000000,11.2797,11.6299,11.2135,11.6104,5427458.5820271,0
+PEG.US,D,20030321,000000,11.6426,11.8122,11.5753,11.705,4323049.035322,0
+PEG.US,D,20030324,000000,11.6221,11.6757,11.3627,11.4631,3497660.8758387,0
+PEG.US,D,20030325,000000,11.4816,11.705,11.4816,11.6104,2839365.2481015,0
+PEG.US,D,20030326,000000,11.6426,11.7186,11.4553,11.468,2693391.6391632,0
+PEG.US,D,20030327,000000,11.4329,11.6035,11.2953,11.5577,3161895.840502,0
+PEG.US,D,20030328,000000,11.5577,11.6601,11.4758,11.6474,2220479.716242,0
+PEG.US,D,20030331,000000,11.5479,11.7254,11.4884,11.6367,3355473.6627604,0
+PEG.US,D,20030401,000000,11.7362,11.8122,11.6221,11.8122,4296251.0313689,0
+PEG.US,D,20030402,000000,11.8503,11.94,11.7918,11.8571,2426358.9675639,0
+PEG.US,D,20030403,000000,11.8571,11.9069,11.6601,11.6884,3894903.3230833,0
+PEG.US,D,20030404,000000,11.6884,11.7918,11.5626,11.786,2769685.5164315,0
+PEG.US,D,20030407,000000,11.864,12.0845,11.7987,11.8054,3101678.5099675,0
+PEG.US,D,20030408,000000,11.864,11.9673,11.7538,11.7674,2662183.8630478,0
+PEG.US,D,20030409,000000,11.8376,11.8874,11.6221,11.6367,2615205.0766096,0
+PEG.US,D,20030410,000000,11.6718,11.8054,11.6221,11.7791,1724235.2694674,0
+PEG.US,D,20030411,000000,11.8503,11.8825,11.5958,11.665,3212965.5339215,0
+PEG.US,D,20030414,000000,11.7254,11.7791,11.6718,11.7791,2112976.0122784,0
+PEG.US,D,20030415,000000,11.7674,12.0971,11.7538,12.021,4106764.1160919,0
+PEG.US,D,20030416,000000,12.1253,12.1283,11.9332,11.9517,3587830.0022749,0
+PEG.US,D,20030417,000000,11.982,12.021,11.9517,12.0074,2489729.0647569,0
+PEG.US,D,20030421,000000,12.0522,12.2121,12.021,12.0668,3152750.2539671,0
+PEG.US,D,20030422,000000,12.0845,12.2238,12.0522,12.1907,3015291.6782317,0
+PEG.US,D,20030423,000000,12.178,12.1984,12.0268,12.1673,3719298.8340038,0
+PEG.US,D,20030424,000000,12.0845,12.3263,12.0845,12.2735,4237927.4114096,0
+PEG.US,D,20030425,000000,12.2932,12.3585,12.1419,12.1848,1815353.8144159,0
+PEG.US,D,20030428,000000,12.178,12.4833,12.178,12.4511,2992587.6571299,0
+PEG.US,D,20030429,000000,12.459,12.5047,12.3136,12.3702,3065106.4167277,0
+PEG.US,D,20030430,000000,12.178,12.2688,12.1283,12.1984,5493982.4711688,0
+PEG.US,D,20030501,000000,12.2121,12.2121,11.9673,12.0971,2403658.0223321,0
+PEG.US,D,20030502,000000,12.0522,12.1848,12.0484,12.1848,2459459.4289644,0
+PEG.US,D,20030505,000000,12.2121,12.3263,12.1673,12.2688,1993168.8286713,0
+PEG.US,D,20030506,000000,12.3263,12.3945,12.2317,12.3887,1604119.4735793,0
+PEG.US,D,20030507,000000,12.3887,12.4219,12.2502,12.3067,2341544.9306425,0
+PEG.US,D,20030508,000000,12.3067,12.3828,12.2688,12.3458,1752612.2199747,0
+PEG.US,D,20030509,000000,12.3702,12.5047,12.3458,12.4833,3619039.8289701,0
+PEG.US,D,20030512,000000,12.4833,12.5291,12.4277,12.4794,2294881.9335152,0
+PEG.US,D,20030513,000000,12.496,12.5116,12.3828,12.4024,2428876.0544409,0
+PEG.US,D,20030514,000000,12.4346,12.4473,12.2805,12.3263,2531657.2728015,0
+PEG.US,D,20030515,000000,12.3702,12.7915,12.3458,12.695,11955225.550879,0
+PEG.US,D,20030516,000000,12.4394,12.7194,12.4062,12.6423,6258205.9321852,0
+PEG.US,D,20030519,000000,12.5945,12.6423,12.4394,12.4716,2730594.2857347,0
+PEG.US,D,20030520,000000,12.5545,12.5945,12.4346,12.4901,2034787.3991449,0
+PEG.US,D,20030521,000000,12.4277,12.5291,12.3828,12.4473,2912195.6958504,0
+PEG.US,D,20030522,000000,12.4024,12.7495,12.4024,12.6881,3541481.7691684,0
+PEG.US,D,20030523,000000,12.7311,13.3328,12.7311,13.3094,7047970.3916513,0
+PEG.US,D,20030527,000000,13.3844,13.7133,13.322,13.7015,6138715.563179,0
+PEG.US,D,20030528,000000,13.7347,13.7415,13.563,13.5698,3479059.0399079,0
+PEG.US,D,20030529,000000,13.5824,13.7659,13.2071,13.2587,5549465.0126204,0
+PEG.US,D,20030530,000000,13.3328,13.6537,13.3328,13.5523,6316845.3414553,0
+PEG.US,D,20030602,000000,13.6255,13.879,13.5931,13.6771,4199462.6328846,0
+PEG.US,D,20030603,000000,13.7133,13.8604,13.6049,13.8302,4272917.4822253,0
+PEG.US,D,20030604,000000,13.8946,14.0634,13.842,13.8995,5848347.2918562,0
+PEG.US,D,20030605,000000,13.7133,13.7278,13.6332,13.6401,4555405.3748365,0
+PEG.US,D,20030606,000000,13.6869,13.8868,13.563,13.5931,4892120.8539756,0
+PEG.US,D,20030609,000000,13.5757,13.6118,13.4148,13.4479,2524089.6075309,0
+PEG.US,D,20030610,000000,13.3991,13.6118,13.3991,13.5931,3037042.1796613,0
+PEG.US,D,20030611,000000,13.6537,13.8302,13.6255,13.8039,3969938.1442682,0
+PEG.US,D,20030612,000000,13.842,13.9883,13.7971,13.9883,2898952.0253042,0
+PEG.US,D,20030613,000000,14.0223,14.1161,13.8556,13.9228,2696547.4816916,0
+PEG.US,D,20030616,000000,13.9551,14.1161,13.9551,14.0818,1665280.0708863,0
+PEG.US,D,20030617,000000,13.9131,13.9131,13.6537,13.7415,5249329.8290407,0
+PEG.US,D,20030618,000000,13.7015,13.7133,13.5698,13.6401,3263732.7667999,0
+PEG.US,D,20030619,000000,13.6401,13.7278,13.5824,13.5894,4050019.4426867,0
+PEG.US,D,20030620,000000,13.5454,13.6956,13.4479,13.4479,5304503.7582114,0
+PEG.US,D,20030623,000000,13.523,13.5757,13.3094,13.3094,2578630.9327898,0
+PEG.US,D,20030624,000000,13.2899,13.3328,13.1465,13.2518,2290472.1613531,0
+PEG.US,D,20030625,000000,13.322,13.5377,13.2841,13.2899,3049022.692964,0
+PEG.US,D,20030626,000000,13.2635,13.3991,13.2518,13.3777,2124321.8710895,0
+PEG.US,D,20030627,000000,13.4148,13.4225,13.2333,13.2518,1931059.8381418,0
+PEG.US,D,20030630,000000,13.2957,13.4372,13.2635,13.3991,2531971.0115324,0
+PEG.US,D,20030701,000000,13.366,13.5454,13.322,13.4919,3307549.5589697,0
+PEG.US,D,20030702,000000,13.4919,13.5523,13.3844,13.4685,5354948.0247491,0
+PEG.US,D,20030703,000000,13.4685,13.4685,13.3094,13.3533,1478953.0992977,0
+PEG.US,D,20030707,000000,13.3777,13.4479,13.3464,13.366,2175709.4043999,0
+PEG.US,D,20030708,000000,13.3844,13.4479,13.2899,13.366,3371548.1589145,0
+PEG.US,D,20030709,000000,13.366,13.4372,13.2957,13.3533,3433973.9640449,0
+PEG.US,D,20030710,000000,13.3464,13.3464,13.0802,13.1894,3316058.4404331,0
+PEG.US,D,20030711,000000,13.1953,13.2382,13.0665,13.1699,4444431.0643234,0
+PEG.US,D,20030714,000000,13.2587,13.366,13.1328,13.2635,3916658.9509626,0
+PEG.US,D,20030715,000000,13.0802,13.0802,13.0315,13.0802,3887973.3881742,0
+PEG.US,D,20030716,000000,13.0802,13.087,12.7555,12.8714,4080603.8425002,0
+PEG.US,D,20030717,000000,12.8139,12.8403,12.7017,12.8022,2822657.1227459,0
+PEG.US,D,20030718,000000,12.9495,12.9778,12.8227,12.9495,2289842.6333113,0
+PEG.US,D,20030721,000000,12.9778,12.9778,12.8022,12.8568,2287006.6812536,0
+PEG.US,D,20030722,000000,12.89,13.1387,12.89,13.1046,6544789.8582275,0
+PEG.US,D,20030723,000000,13.0987,13.1514,12.8568,12.8657,3445636.6374568,0
+PEG.US,D,20030724,000000,12.8939,12.9905,12.8657,12.9709,4184014.5889025,0
+PEG.US,D,20030725,000000,12.9905,13.1514,12.8783,13.0597,2399240.0478501,0
+PEG.US,D,20030728,000000,13.0022,13.0597,12.8997,12.9368,3079290.2781765,0
+PEG.US,D,20030729,000000,12.9368,12.9709,12.8022,12.847,3160000.0793469,0
+PEG.US,D,20030730,000000,12.8568,12.9545,12.8325,12.8997,2557509.9594021,0
+PEG.US,D,20030731,000000,12.9495,12.9709,12.8022,12.9301,3822084.1535242,0
+PEG.US,D,20030801,000000,12.8997,12.9495,12.8139,12.9066,2550890.6873539,0
+PEG.US,D,20030804,000000,12.89,12.89,12.655,12.8325,2138826.648299,0
+PEG.US,D,20030805,000000,12.8022,12.9368,12.7125,12.7194,3937155.5227585,0
+PEG.US,D,20030806,000000,12.7194,12.9495,12.6179,12.847,4727233.7209553,0
+PEG.US,D,20030807,000000,12.847,12.9301,12.7495,12.9066,1782249.2518556,0
+PEG.US,D,20030808,000000,12.9154,13.0315,12.8841,13.0226,2626554.0112906,0
+PEG.US,D,20030811,000000,13.0168,13.1124,12.9612,13.0987,1674741.4467321,0
+PEG.US,D,20030812,000000,13.1173,13.1953,13.0529,13.1894,2338708.9785848,0
+PEG.US,D,20030813,000000,13.1817,13.2196,13.0802,13.164,2131581.949369,0
+PEG.US,D,20030814,000000,13.2071,13.2071,13.1173,13.1894,2037627.4523626,0
+PEG.US,D,20030815,000000,13.1739,13.2899,13.087,13.2899,2634127.8283011,0
+PEG.US,D,20030818,000000,13.2899,13.322,13.2333,13.2899,2541117.6233573,0
+PEG.US,D,20030819,000000,13.2899,13.5824,13.246,13.2957,3508696.0717888,0
+PEG.US,D,20030820,000000,13.322,13.4919,13.2772,13.4685,2093736.4459861,0
+PEG.US,D,20030821,000000,13.4752,13.5113,13.3844,13.4685,1727393.1625757,0
+PEG.US,D,20030822,000000,13.4685,13.481,13.3094,13.3709,1990014.0114328,0
+PEG.US,D,20030825,000000,13.3464,13.4919,13.327,13.4919,1803371.2505333,0
+PEG.US,D,20030826,000000,13.4919,13.4986,13.3533,13.4606,2815088.4321853,0
+PEG.US,D,20030827,000000,13.4479,13.5523,13.406,13.5036,2561608.0434133,0
+PEG.US,D,20030828,000000,13.5454,13.5454,13.3924,13.4479,12219112.632849,0
+PEG.US,D,20030829,000000,13.4479,13.4479,13.322,13.4294,1868633.0077215,0
+PEG.US,D,20030902,000000,13.4606,13.7133,13.4098,13.7063,2917238.0719243,0
+PEG.US,D,20030903,000000,13.7659,13.8868,13.7063,13.879,5854657.9516233,0
+PEG.US,D,20030904,000000,13.7063,13.7063,13.4479,13.523,4856805.7662394,0
+PEG.US,D,20030905,000000,13.4919,13.5757,13.4479,13.4685,2408389.7355449,0
+PEG.US,D,20030908,000000,13.523,13.6049,13.4538,13.5523,1423784.296577,0
+PEG.US,D,20030909,000000,13.4919,13.5377,13.4225,13.5036,2558140.5127338,0
+PEG.US,D,20030910,000000,13.4919,13.563,13.4372,13.481,2802474.289681,0
+PEG.US,D,20030911,000000,13.5377,13.5931,13.4538,13.4919,1710997.750661,0
+PEG.US,D,20030912,000000,13.4986,13.4986,13.2587,13.4479,3741051.3860133,0
+PEG.US,D,20030915,000000,13.3991,13.4372,13.2772,13.3777,2660292.2030525,0
+PEG.US,D,20030916,000000,13.3924,13.481,13.366,13.4479,2748568.6442035,0
+PEG.US,D,20030917,000000,13.4479,13.4479,13.1563,13.164,5661704.5309567,0
+PEG.US,D,20030918,000000,13.1953,13.327,13.1739,13.322,5225362.6506956,0
+PEG.US,D,20030919,000000,13.322,13.3328,13.2333,13.3094,2658400.5430575,0
+PEG.US,D,20030922,000000,13.3094,13.3094,13.1514,13.1894,1703745.8747013,0
+PEG.US,D,20030923,000000,13.2275,13.2275,13.1173,13.1514,1833325.097015,0
+PEG.US,D,20030924,000000,13.1465,13.1563,13.0315,13.0529,2503597.1368949,0
+PEG.US,D,20030925,000000,13.0987,13.1817,13.0597,13.164,3474648.2424558,0
+PEG.US,D,20030926,000000,13.1387,13.3777,13.0665,13.366,2369607.1171291,0
+PEG.US,D,20030929,000000,13.3991,13.5181,13.3173,13.5036,2799010.8601614,0
+PEG.US,D,20030930,000000,13.5036,13.5036,13.2899,13.322,2266194.3201469,0
+PEG.US,D,20031001,000000,13.322,13.3709,13.164,13.366,6654189.3233462,0
+PEG.US,D,20031002,000000,13.366,13.6118,13.2333,13.2382,15726223.606344,0
+PEG.US,D,20031003,000000,13.2841,13.2957,13.1739,13.246,4600493.5265694,0
+PEG.US,D,20031006,000000,13.2275,13.2772,13.1739,13.2518,1516471.53518,0
+PEG.US,D,20031007,000000,13.2275,13.2275,13.0315,13.1514,3530135.9103573,0
+PEG.US,D,20031008,000000,13.1563,13.1563,12.9066,12.9446,5353057.3900439,0
+PEG.US,D,20031009,000000,13.0022,13.0315,12.8325,12.9231,4675845.1623551,0
+PEG.US,D,20031010,000000,12.89,12.9612,12.7612,12.8714,2105723.1110286,0
+PEG.US,D,20031013,000000,12.9301,12.9612,12.8325,12.9066,1500392.9378661,0
+PEG.US,D,20031014,000000,12.9066,12.9778,12.7749,12.9778,2981240.7730289,0
+PEG.US,D,20031015,000000,12.9612,12.9612,12.852,12.8997,3413163.6535181,0
+PEG.US,D,20031016,000000,12.89,12.9545,12.8325,12.9446,1986860.2194842,0
+PEG.US,D,20031017,000000,12.9612,12.9612,12.847,12.9368,2117385.7844406,0
+PEG.US,D,20031020,000000,12.9368,12.9368,12.8568,12.9066,3017811.8409788,0
+PEG.US,D,20031021,000000,12.8714,13.0022,12.8325,12.9301,2846300.3094605,0
+PEG.US,D,20031022,000000,12.9301,13.1046,12.9301,13.0597,4652510.5879216,0
+PEG.US,D,20031023,000000,13.0597,13.0597,12.9905,13.0226,2276598.9627652,0
+PEG.US,D,20031024,000000,13.0226,13.0403,12.9446,13.0168,2079550.5339573,0
+PEG.US,D,20031027,000000,13.0529,13.1046,12.9231,12.968,1996322.62062,0
+PEG.US,D,20031028,000000,12.968,12.9709,12.8657,12.9612,2042350.9632556,0
+PEG.US,D,20031029,000000,12.9612,13.2957,12.9446,12.9905,1795170.981351,0
+PEG.US,D,20031030,000000,12.9905,13.0226,12.9495,12.9905,1457828.0247501,0
+PEG.US,D,20031031,000000,12.9905,13.0022,12.9545,12.9612,1229885.5585577,0
+PEG.US,D,20031103,000000,12.968,13.1328,12.9154,13.0929,2051116.1672115,0
+PEG.US,D,20031104,000000,13.0529,13.0665,12.9612,12.9709,5264394.4145741,0
+PEG.US,D,20031105,000000,12.9709,13.1046,12.9495,13.1046,2853869.0000211,0
+PEG.US,D,20031106,000000,13.0802,13.0929,12.9905,13.0665,1670014.8599692,0
+PEG.US,D,20031107,000000,13.0529,13.0802,12.9709,13.0315,2120539.5763892,0
+PEG.US,D,20031110,000000,13.0022,13.0529,12.9495,12.9905,1857914.6263722,0
+PEG.US,D,20031111,000000,12.9905,13.0022,12.8939,12.9709,1332667.8022082,0
+PEG.US,D,20031112,000000,12.9709,12.9905,12.8997,12.9495,1720138.2107461,0
+PEG.US,D,20031113,000000,12.9301,12.9778,12.89,12.9778,2149544.0043584,0
+PEG.US,D,20031114,000000,12.9905,12.9905,12.847,12.8568,1359146.9409806,0
+PEG.US,D,20031117,000000,12.8022,12.8072,12.5974,12.7087,2111081.2764132,0
+PEG.US,D,20031118,000000,12.7017,12.7828,12.496,12.5154,1564705.2765418,0
+PEG.US,D,20031119,000000,12.573,12.7749,12.5585,12.7691,2736586.0803209,0
+PEG.US,D,20031120,000000,12.7311,12.8783,12.655,12.6881,2122118.5229434,0
+PEG.US,D,20031121,000000,12.6881,12.6881,12.573,12.655,2512421.8076692,0
+PEG.US,D,20031124,000000,12.6744,12.7828,12.6608,12.7555,1783197.6450781,0
+PEG.US,D,20031125,000000,12.7749,12.852,12.7612,12.8325,1478953.0992977,0
+PEG.US,D,20031126,000000,12.8325,12.9612,12.8325,12.9446,1649833.052194,0
+PEG.US,D,20031128,000000,12.9446,13.0403,12.9446,13.009,881508.43129655,0
+PEG.US,D,20031201,000000,13.0315,13.1387,13.0022,13.1387,1843413.9503226,0
+PEG.US,D,20031202,000000,13.0987,13.1739,13.0724,13.1514,2332715.1334185,0
+PEG.US,D,20031203,000000,13.1514,13.164,13.0724,13.0724,4073985.595742,0
+PEG.US,D,20031204,000000,12.9301,13.0802,12.8714,13.0597,2628132.9578448,0
+PEG.US,D,20031205,000000,12.9963,13.1953,12.9963,13.0724,3067624.5288947,0
+PEG.US,D,20031208,000000,13.0724,13.0929,13.0168,13.0597,4096055.9876422,0
+PEG.US,D,20031209,000000,13.0665,13.0665,12.9301,12.9446,2484998.3768341,0
+PEG.US,D,20031210,000000,12.9368,13.0168,12.8997,12.9709,1833639.8610358,0
+PEG.US,D,20031211,000000,12.9963,13.0802,12.9778,13.0577,2065678.3606594,0
+PEG.US,D,20031212,000000,13.0403,13.0929,13.009,13.0724,2047715.2803802,0
+PEG.US,D,20031215,000000,13.1173,13.1953,13.0597,13.164,2647048.5325066,0
+PEG.US,D,20031216,000000,13.1953,13.2275,13.1514,13.2196,1729600.6118818,0
+PEG.US,D,20031217,000000,13.2196,13.4372,13.1328,13.4098,3242601.5405125,0
+PEG.US,D,20031218,000000,13.4685,13.7278,13.3991,13.6956,5374805.8408934,0
+PEG.US,D,20031219,000000,13.7133,14.0019,13.6869,13.7834,9138877.0373194,0
+PEG.US,D,20031222,000000,13.8117,13.9424,13.7834,13.9365,2866480.0666556,0
+PEG.US,D,20031223,000000,13.9365,13.9424,13.7415,13.7971,2933318.7198181,0
+PEG.US,D,20031224,000000,13.7834,13.879,13.719,13.8342,950870.32307586,0
+PEG.US,D,20031226,000000,13.8604,13.8995,13.7971,13.8225,489619.02298677,0
+PEG.US,D,20031229,000000,13.8225,13.9228,13.7659,13.9228,1252584.4532098,0
+PEG.US,D,20031230,000000,13.8946,13.9883,13.879,13.9883,1336132.2570178,0
+PEG.US,D,20031231,000000,14.0019,14.0223,13.879,13.8946,1779724.9879488,0
+PEG.US,D,20040102,000000,13.9288,14.0439,13.8654,13.8946,1988755.9806393,0
+PEG.US,D,20040105,000000,13.8868,13.8868,13.6732,13.7659,2249482.0936314,0
+PEG.US,D,20040106,000000,13.7659,13.7883,13.6401,13.7834,1819764.6118681,0
+PEG.US,D,20040107,000000,13.7971,13.8342,13.6801,13.8302,2256106.4921292,0
+PEG.US,D,20040108,000000,13.8604,14.033,13.8302,14.033,2736903.9202117,0
+PEG.US,D,20040109,000000,14.0223,14.0273,13.9228,13.9551,1568807.4617129,0
+PEG.US,D,20040112,000000,13.9424,14.0136,13.8342,13.879,1626504.6295004,0
+PEG.US,D,20040113,000000,13.879,13.8868,13.7561,13.761,1808097.8372963,0
+PEG.US,D,20040114,000000,13.8225,13.8556,13.7971,13.8302,2454728.7410415,0
+PEG.US,D,20040115,000000,13.8302,13.8302,13.6537,13.6605,2811626.0279557,0
+PEG.US,D,20040116,000000,13.6732,13.7561,13.6401,13.719,1604750.026911,0
+PEG.US,D,20040120,000000,13.6801,13.7415,13.5931,13.7015,2403971.7610629,0
+PEG.US,D,20040121,000000,13.7347,14.1278,13.7063,14.033,5596761.6389493,0
+PEG.US,D,20040122,000000,14.033,14.1629,13.9288,14.0887,4188739.1250855,0
+PEG.US,D,20040123,000000,14.1161,14.1853,14.0682,14.1853,3229993.5497479,0
+PEG.US,D,20040126,000000,14.1765,14.2408,14.0136,14.1579,2470492.5743346,0
+PEG.US,D,20040127,000000,14.1579,14.2526,14.0273,14.1024,2955069.2212475,0
+PEG.US,D,20040128,000000,14.1442,14.4203,14.1442,14.3042,7967941.5508928,0
+PEG.US,D,20040129,000000,14.2984,14.5744,14.2731,14.5217,3461718.3106406,0
+PEG.US,D,20040130,000000,14.5217,14.5744,14.3871,14.4125,2436443.7197116,0
+PEG.US,D,20040202,000000,14.3998,14.5588,14.3442,14.3442,2318217.5332388,0
+PEG.US,D,20040203,000000,14.3189,14.4203,14.2594,14.394,1960065.2914011,0
+PEG.US,D,20040204,000000,14.3666,14.3666,14.1765,14.2731,3751769.7673625,0
+PEG.US,D,20040205,000000,14.2731,14.3365,14.1979,14.2526,3277600.8389378,0
+PEG.US,D,20040206,000000,14.2731,14.3736,14.2057,14.3736,2113289.7510093,0
+PEG.US,D,20040209,000000,14.3619,14.4203,14.2301,14.4057,1936733.7928374,0
+PEG.US,D,20040210,000000,14.4057,14.5022,14.3501,14.433,3836897.5430148,0
+PEG.US,D,20040211,000000,14.433,14.6895,14.3501,14.6593,4472497.3519698,0
+PEG.US,D,20040212,000000,14.6593,14.6593,14.5217,14.5354,1790133.7317271,0
+PEG.US,D,20040213,000000,14.5588,14.5881,14.394,14.4739,1656136.5349314,0
+PEG.US,D,20040217,000000,14.5481,14.6359,14.509,14.6163,1703432.1359704,0
+PEG.US,D,20040218,000000,14.6242,14.7431,14.5813,14.7383,2524721.1861526,0
+PEG.US,D,20040219,000000,14.7675,14.8299,14.6593,14.7177,3148017.5154643,0
+PEG.US,D,20040220,000000,14.7177,14.7177,14.509,14.5588,2256736.020171,0
+PEG.US,D,20040223,000000,14.5744,14.6495,14.4866,14.5539,1597181.3363504,0
+PEG.US,D,20040224,000000,14.5588,14.6242,14.5217,14.6242,2184851.9150649,0
+PEG.US,D,20040225,000000,14.6242,14.8115,14.5696,14.6798,2914082.2293956,0
+PEG.US,D,20040226,000000,14.6593,14.7637,14.6359,14.7041,2385685.714443,0
+PEG.US,D,20040227,000000,14.4681,14.9987,14.4681,14.9499,4478479.9189464,0
+PEG.US,D,20040301,000000,14.9987,15.0601,14.9577,15.0105,2642006.1564327,0
+PEG.US,D,20040302,000000,15.0192,15.1352,14.987,15.0679,4096366.6505033,0
+PEG.US,D,20040303,000000,15.0786,15.0933,14.8767,14.9304,4304130.3847905,0
+PEG.US,D,20040304,000000,14.7637,14.7821,14.6836,14.7041,4328407.2007068,0
+PEG.US,D,20040305,000000,14.6671,14.8045,14.6593,14.7675,3265303.5110343,0
+PEG.US,D,20040308,000000,14.7675,14.8172,14.7041,14.7041,2473966.2567539,0
+PEG.US,D,20040309,000000,14.7041,14.749,14.5295,14.6095,2879716.5601719,0
+PEG.US,D,20040310,000000,14.6359,14.7675,14.5881,14.5881,2404603.3396846,0
+PEG.US,D,20040311,000000,14.5881,14.6895,14.3042,14.3501,2428250.6275591,0
+PEG.US,D,20040312,000000,14.3296,14.3871,14.2301,14.3042,2949083.578401,0
+PEG.US,D,20040315,000000,14.3042,14.433,14.2301,14.3871,2683304.8364356,0
+PEG.US,D,20040316,000000,14.3666,14.509,14.3442,14.4203,3008351.490423,0
+PEG.US,D,20040317,000000,14.5295,14.8045,14.4945,14.7919,3354835.9323989,0
+PEG.US,D,20040318,000000,14.7177,14.7821,14.5646,14.7383,2153958.9029703,0
+PEG.US,D,20040319,000000,14.7383,14.8836,14.7041,14.7754,2226476.6372782,0
+PEG.US,D,20040322,000000,14.7177,14.7821,14.5588,14.5744,1981823.9951503,0
+PEG.US,D,20040323,000000,14.5744,14.6593,14.5295,14.6495,1856654.5449986,0
+PEG.US,D,20040324,000000,14.6359,14.749,14.6037,14.6798,2057799.0072378,0
+PEG.US,D,20040325,000000,14.6836,14.7988,14.6798,14.7041,2223005.0054388,0
+PEG.US,D,20040326,000000,14.7041,14.8299,14.7041,14.749,1424410.7487488,0
+PEG.US,D,20040329,000000,14.7568,14.8172,14.6544,14.8115,2310338.1798172,0
+PEG.US,D,20040330,000000,14.8299,14.9801,14.7821,14.9499,2898002.6067918,0
+PEG.US,D,20040331,000000,14.9645,14.9645,14.8378,14.902,5309545.1089952,0
+PEG.US,D,20040401,000000,14.9363,15.0679,14.9167,15.0376,2363615.3225428,0
+PEG.US,D,20040402,000000,15.0992,15.1284,14.8983,14.9714,2685195.4711407,0
+PEG.US,D,20040405,000000,14.9714,14.987,14.864,14.9499,2873412.0521446,0
+PEG.US,D,20040406,000000,14.9363,14.9499,14.8983,14.9167,2863009.4601062,0
+PEG.US,D,20040407,000000,14.9137,14.9137,14.749,14.8767,2637274.4432199,0
+PEG.US,D,20040408,000000,14.8767,14.9167,14.7041,14.7821,2609210.2061535,0
+PEG.US,D,20040412,000000,14.7821,14.7919,14.5481,14.5881,4126947.9744467,0
+PEG.US,D,20040413,000000,14.5588,14.5588,14.2057,14.3042,5755973.7919841,0
+PEG.US,D,20040414,000000,14.1579,14.2408,13.9883,14.1442,4563921.4333296,0
+PEG.US,D,20040415,000000,14.1579,14.4632,14.1522,14.3736,6581679.7913581,0
+PEG.US,D,20040416,000000,14.3998,14.4574,14.3442,14.4125,1570068.5683763,0
+PEG.US,D,20040419,000000,14.3871,14.3871,14.2594,14.2867,1589615.7216597,0
+PEG.US,D,20040420,000000,14.2867,14.3501,14.1765,14.1765,2059376.9285021,0
+PEG.US,D,20040421,000000,14.1765,14.1979,14.0136,14.1161,2035414.8766067,0
+PEG.US,D,20040422,000000,14.0634,14.3442,14.0634,14.3042,2560660.6754808,0
+PEG.US,D,20040423,000000,14.3042,14.3871,14.2155,14.2301,2939941.067736,0
+PEG.US,D,20040426,000000,14.1579,14.3042,14.1395,14.2155,2918501.2291675,0
+PEG.US,D,20040427,000000,14.2057,14.2408,14.1101,14.1278,3066048.6582105,0
+PEG.US,D,20040428,000000,14.1579,14.2594,14.0019,14.1442,3806627.9072222,0
+PEG.US,D,20040429,000000,14.1442,14.1442,13.5757,13.5991,7685460.8353114,0
+PEG.US,D,20040430,000000,13.5991,13.8117,13.5454,13.6049,4337234.9473509,0
+PEG.US,D,20040503,000000,13.6401,13.6401,13.4098,13.563,1902686.9887943,0
+PEG.US,D,20040504,000000,13.563,13.5824,13.3924,13.4098,2630025.64313,0
+PEG.US,D,20040505,000000,13.4098,13.4538,13.3464,13.3464,2297726.0878927,0
+PEG.US,D,20040506,000000,13.322,13.322,13.164,13.2635,4838210.0820484,0
+PEG.US,D,20040507,000000,13.1817,13.2001,12.7612,12.8657,5322155.1503397,0
+PEG.US,D,20040510,000000,12.7194,12.8783,12.5876,12.7388,4502128.2321109,0
+PEG.US,D,20040511,000000,12.7828,12.9066,12.6744,12.7311,3038931.7890765,0
+PEG.US,D,20040512,000000,12.7311,12.8139,12.5808,12.8022,2593453.5498902,0
+PEG.US,D,20040513,000000,12.8022,12.9368,12.7555,12.8714,3055017.5634202,0
+PEG.US,D,20040514,000000,12.8783,13.0529,12.8783,12.9612,2797431.9136071,0
+PEG.US,D,20040517,000000,12.9066,12.9154,12.7466,12.7915,1873045.8557536,0
+PEG.US,D,20040518,000000,12.8714,12.9709,12.847,12.89,2903682.7132272,0
+PEG.US,D,20040519,000000,12.9709,13.0315,12.8022,12.8139,1667488.5454823,0
+PEG.US,D,20040520,000000,12.8403,12.9368,12.7915,12.8139,1824497.3503709,0
+PEG.US,D,20040521,000000,12.8568,12.9066,12.7311,12.7749,1612320.7680515,0
+PEG.US,D,20040524,000000,12.8139,12.9709,12.8072,12.9612,2199671.4562952,0
+PEG.US,D,20040525,000000,12.9709,13.2275,12.8714,13.2196,2679834.2298861,0
+PEG.US,D,20040526,000000,13.2275,13.3533,13.1514,13.2772,2669745.3765786,0
+PEG.US,D,20040527,000000,13.3173,13.481,13.1817,13.2275,2930795.4812011,0
+PEG.US,D,20040528,000000,13.2518,13.406,13.2275,13.3709,1931373.5768728,0
+PEG.US,D,20040601,000000,13.3844,13.4225,13.2071,13.2128,2391678.5343193,0
+PEG.US,D,20040602,000000,13.246,13.3777,13.246,13.2899,1590558.9884324,0
+PEG.US,D,20040603,000000,13.2587,13.2841,13.1817,13.2128,3060058.914204,0
+PEG.US,D,20040604,000000,13.0802,13.1251,12.9827,12.9905,3198469.9843217,0
+PEG.US,D,20040607,000000,13.0022,13.1124,13.0022,13.1124,1549258.2578495,0
+PEG.US,D,20040608,000000,13.0665,13.0724,12.9612,13.0022,1512055.611278,0
+PEG.US,D,20040609,000000,13.0022,13.0724,12.9446,12.9778,2249175.5319301,0
+PEG.US,D,20040610,000000,12.9905,13.0403,12.847,12.9301,2158687.5403132,0
+PEG.US,D,20040614,000000,12.9301,12.9368,12.8403,12.8714,3078028.1462232,0
+PEG.US,D,20040615,000000,12.9154,12.9905,12.8325,12.8714,3188377.0298543,0
+PEG.US,D,20040616,000000,12.8841,12.9368,12.852,12.8997,1606327.9481753,0
+PEG.US,D,20040617,000000,12.8997,12.8997,12.8325,12.8325,2725557.0361107,0
+PEG.US,D,20040618,000000,12.8325,12.9066,12.7691,12.8568,1950917.6542862,0
+PEG.US,D,20040621,000000,12.89,13.0226,12.8568,12.9154,2458203.4487508,0
+PEG.US,D,20040622,000000,12.9495,12.9709,12.8325,12.847,1751036.3492904,0
+PEG.US,D,20040623,000000,12.89,13.0665,12.8325,12.8783,2464193.1927571,0
+PEG.US,D,20040624,000000,12.9231,12.9905,12.8939,12.9066,2354473.8371678,0
+PEG.US,D,20040625,000000,12.9495,12.9495,12.6881,12.7555,3653716.1610549,0
+PEG.US,D,20040628,000000,12.7612,12.8714,12.7555,12.8139,2557821.647553,0
+PEG.US,D,20040629,000000,12.8568,12.8783,12.7749,12.7749,4464291.9563376,0
+PEG.US,D,20040630,000000,12.8022,12.8022,12.5945,12.7017,3730015.1647731,0
+PEG.US,D,20040701,000000,12.7017,12.7017,12.3263,12.3828,6895065.8225137,0
+PEG.US,D,20040702,000000,12.4473,12.573,12.4394,12.573,3728127.6059379,0
+PEG.US,D,20040706,000000,12.573,12.6608,12.5652,12.6111,2967051.7851301,0
+PEG.US,D,20040707,000000,12.6179,12.6306,12.4833,12.5808,3206032.5231425,0
+PEG.US,D,20040708,000000,12.5585,12.5876,12.4833,12.496,3200039.7032663,0
+PEG.US,D,20040709,000000,12.5398,12.5398,12.3828,12.4277,3087485.4209089,0
+PEG.US,D,20040712,000000,12.4394,12.459,12.3702,12.4062,2324840.9064468,0
+PEG.US,D,20040713,000000,12.4062,12.4141,12.3136,12.3389,3656876.1047434,0
+PEG.US,D,20040714,000000,12.3389,12.4024,12.2932,12.3828,3412223.4626153,0
+PEG.US,D,20040715,000000,12.3828,12.3945,12.3389,12.3633,5784349.7172014,0
+PEG.US,D,20040716,000000,12.4219,12.5154,12.3389,12.5154,5621664.9070374,0
+PEG.US,D,20040719,000000,12.5291,12.6481,12.5223,12.5876,3609583.5795743,0
+PEG.US,D,20040720,000000,12.7311,13.3533,12.7017,12.8783,5476012.2138596,0
+PEG.US,D,20040721,000000,12.9301,12.9301,12.655,12.8022,5741467.9894845,0
+PEG.US,D,20040722,000000,12.8022,12.8568,12.6744,12.8266,5183435.4679409,0
+PEG.US,D,20040723,000000,12.8139,12.852,12.655,12.7017,3090008.6595259,0
+PEG.US,D,20040726,000000,12.7311,12.8939,12.7311,12.7466,4263465.3339893,0
+PEG.US,D,20040727,000000,12.8325,12.8325,12.6608,12.6744,2449054.786346,0
+PEG.US,D,20040728,000000,12.6744,12.7466,12.5652,12.6481,3471806.1386582,0
+PEG.US,D,20040729,000000,12.6881,12.7915,12.6179,12.6423,3644260.9369489,0
+PEG.US,D,20040730,000000,12.0845,12.4473,12.0845,12.3702,15441217.601565,0
+PEG.US,D,20040802,000000,12.4141,12.7194,12.4141,12.7125,5214334.6317752,0
+PEG.US,D,20040803,000000,12.7017,12.8139,12.6306,12.7828,3299355.4415273,0
+PEG.US,D,20040804,000000,12.7749,12.8072,12.7241,12.7915,3619357.6688609,0
+PEG.US,D,20040805,000000,12.7915,12.8657,12.6744,12.6744,3146127.9060491,0
+PEG.US,D,20040806,000000,12.6744,12.9709,12.6744,12.8841,3852343.5364171,0
+PEG.US,D,20040809,000000,12.847,12.9368,12.8403,12.8568,2880668.0292643,0
+PEG.US,D,20040810,000000,12.8568,12.9301,12.8325,12.8997,2869003.3052724,0
+PEG.US,D,20040811,000000,12.8997,13.1046,12.89,13.009,4342285.5257444,0
+PEG.US,D,20040812,000000,13.0022,13.0577,12.8714,12.8783,2543954.600705,0
+PEG.US,D,20040813,000000,12.89,12.9154,12.7125,12.7691,3691242.7992571,0
+PEG.US,D,20040816,000000,12.7955,12.8568,12.7555,12.8568,1854133.3569618,0
+PEG.US,D,20040817,000000,12.847,12.89,12.7915,12.8325,3191524.670063,0
+PEG.US,D,20040818,000000,12.8325,13.0724,12.8325,13.0724,3557561.3917723,0
+PEG.US,D,20040819,000000,13.0529,13.1173,12.9368,13.0168,1862957.002446,0
+PEG.US,D,20040820,000000,13.0168,13.0529,12.9495,13.046,1667173.7814614,0
+PEG.US,D,20040823,000000,13.1328,13.164,12.9709,13.0022,2013978.1139081,0
+PEG.US,D,20040824,000000,13.0022,13.0315,12.9612,13.009,2581156.2219866,0
+PEG.US,D,20040825,000000,13.009,13.0665,12.9827,13.0403,1768061.2892469,0
+PEG.US,D,20040826,000000,13.0403,13.1046,12.9709,13.0597,1519627.3777086,0
+PEG.US,D,20040827,000000,13.0724,13.1563,13.0597,13.1563,1476746.6752816,0
+PEG.US,D,20040830,000000,13.1328,13.2071,13.1046,13.1739,1469492.7487419,0
+PEG.US,D,20040831,000000,13.1699,13.4294,13.1699,13.4294,3169768.0168938,0
+PEG.US,D,20040901,000000,13.4148,13.4685,13.3173,13.3844,3841935.8179287,0
+PEG.US,D,20040902,000000,13.4148,13.4225,13.3328,13.4098,2713887.1856689,0
+PEG.US,D,20040903,000000,13.4098,13.4098,13.322,13.3328,2672586.4550862,0
+PEG.US,D,20040907,000000,13.1739,13.2275,13.164,13.1894,6542270.7207706,0
+PEG.US,D,20040908,000000,13.164,13.1739,12.9827,13.0529,2931420.908083,0
+PEG.US,D,20040909,000000,13.0529,13.1046,13.0022,13.0226,3483471.88794,0
+PEG.US,D,20040910,000000,13.0022,13.0929,12.9709,13.0529,3387003.3799265,0
+PEG.US,D,20040913,000000,13.0577,13.0987,13.0168,13.0665,3659708.9809313,0
+PEG.US,D,20040914,000000,13.0987,13.1046,12.9612,12.9905,3061633.7595984,0
+PEG.US,D,20040915,000000,13.009,13.0597,12.8997,12.9827,2074508.1578835,0
+PEG.US,D,20040916,000000,12.9827,13.1953,12.9778,13.1953,2259255.1576279,0
+PEG.US,D,20040917,000000,13.1514,13.2128,13.1124,13.2001,4128212.1569801,0
+PEG.US,D,20040920,000000,13.164,13.2333,13.0802,13.1953,2424147.4170981,0
+PEG.US,D,20040921,000000,13.1953,13.3094,13.164,13.3094,3724971.7634092,0
+PEG.US,D,20040922,000000,13.4148,13.4685,13.3601,13.3844,4920812.5685039,0
+PEG.US,D,20040923,000000,13.4148,13.4225,13.2899,13.3094,2210706.6522453,0
+PEG.US,D,20040924,000000,13.3094,13.3094,13.246,13.2772,2380323.4478984,0
+PEG.US,D,20040927,000000,13.2841,13.3777,13.2196,13.3533,2735317.7966277,0
+PEG.US,D,20040928,000000,13.3533,13.4538,13.3533,13.4479,2241601.7149198,0
+PEG.US,D,20040929,000000,13.4148,13.4685,13.3464,13.4479,1798326.8238795,0
+PEG.US,D,20040930,000000,13.4538,13.5113,13.406,13.5113,2779146.8922772,0
+PEG.US,D,20041001,000000,13.523,13.6049,13.4869,13.5991,2030053.6353521,0
+PEG.US,D,20041004,000000,13.5991,13.6537,13.5698,13.6255,2762440.8175015,0
+PEG.US,D,20041005,000000,13.5991,13.7015,13.5824,13.6801,1859175.7330356,0
+PEG.US,D,20041006,000000,13.6537,13.7561,13.6118,13.7133,2746990.7229394,0
+PEG.US,D,20041007,000000,13.7776,13.7776,13.5698,13.5824,1688297.8307191,0
+PEG.US,D,20041008,000000,13.5113,13.5113,13.3844,13.4538,6156054.2418663,0
+PEG.US,D,20041011,000000,13.4685,13.523,13.4372,13.481,2149544.0043584,0
+PEG.US,D,20041012,000000,13.5036,13.5698,13.4372,13.5523,2866798.9318363,0
+PEG.US,D,20041013,000000,13.523,13.523,13.1953,13.2957,3330565.2682225,0
+PEG.US,D,20041014,000000,13.2957,13.366,13.2587,13.2957,2051811.3138114,0
+PEG.US,D,20041015,000000,13.2957,13.3328,13.1046,13.2196,4823708.3807088,0
+PEG.US,D,20041018,000000,13.2196,13.246,13.087,13.1173,8567594.6934898,0
+PEG.US,D,20041019,000000,13.1173,13.1465,12.9495,13.0022,3931478.492193,0
+PEG.US,D,20041020,000000,12.9905,13.0403,12.8841,13.0022,7914348.6188563,0
+PEG.US,D,20041021,000000,13.0168,13.0168,12.8714,12.8714,4054119.5772779,0
+PEG.US,D,20041022,000000,12.9709,13.1328,12.8568,13.0168,5540638.2912663,0
+PEG.US,D,20041025,000000,13.0168,13.2196,13.0022,13.1699,4471855.5204484,0
+PEG.US,D,20041026,000000,13.2001,13.481,13.1328,13.4685,3783611.1726795,0
+PEG.US,D,20041027,000000,13.4685,13.4919,13.327,13.3924,2468916.7036503,0
+PEG.US,D,20041028,000000,13.3924,13.481,13.3328,13.4685,4537755.0079981,0
+PEG.US,D,20041029,000000,13.4685,13.523,13.3397,13.5113,2962635.8612282,0
+PEG.US,D,20041101,000000,13.5113,13.6732,13.5113,13.6255,3700382.2340521,0
+PEG.US,D,20041102,000000,13.6605,13.6732,13.2899,13.3094,2442753.3541887,0
+PEG.US,D,20041103,000000,13.4479,13.7133,13.4479,13.6956,4627922.0838543,0
+PEG.US,D,20041104,000000,13.7015,14.0887,13.6801,14.0818,5901310.6958509,0
+PEG.US,D,20041105,000000,14.0818,14.1161,13.8722,14.0273,3765645.0165303,0
+PEG.US,D,20041108,000000,14.0682,14.1853,14.0682,14.1579,2193366.948268,0
+PEG.US,D,20041109,000000,14.1024,14.1696,14.0273,14.0682,1878093.3582772,0
+PEG.US,D,20041110,000000,14.1345,14.1853,14.0273,14.1161,1449002.3286858,0
+PEG.US,D,20041111,000000,14.1765,14.2731,14.0682,14.2408,1474534.0995257,0
+PEG.US,D,20041112,000000,14.2731,14.3042,14.1278,14.2984,4536488.7748847,0
+PEG.US,D,20041115,000000,14.2731,14.3042,14.1765,14.2477,1356630.8793935,0
+PEG.US,D,20041116,000000,14.1853,14.3442,14.1629,14.1853,1662445.1441184,0
+PEG.US,D,20041117,000000,14.0223,14.2731,13.9365,13.9551,5012241.7763135,0
+PEG.US,D,20041118,000000,13.9619,14.0682,13.9619,13.9883,2361090.033346,0
+PEG.US,D,20041119,000000,14.0019,14.0019,13.8117,13.8556,1936420.0541065,0
+PEG.US,D,20041122,000000,13.8868,14.1696,13.8556,14.1629,2521883.1835148,0
+PEG.US,D,20041123,000000,14.2301,14.2867,14.1101,14.2155,1798643.6384804,0
+PEG.US,D,20041124,000000,14.2984,14.3619,14.191,14.2301,1438289.0737864,0
+PEG.US,D,20041126,000000,14.2301,14.2867,14.2155,14.2408,492148.41334345,0
+PEG.US,D,20041129,000000,14.2408,14.3042,13.9677,14.0273,2361722.6372577,0
+PEG.US,D,20041130,000000,13.9941,14.0273,13.842,13.9551,2682674.2831038,0
+PEG.US,D,20041201,000000,13.879,13.879,13.7063,13.8039,3375959.9816567,0
+PEG.US,D,20041202,000000,13.8039,13.8302,13.6049,13.7347,3410333.8532002,0
+PEG.US,D,20041203,000000,13.7883,13.8556,13.6478,13.7415,3077401.6940513,0
+PEG.US,D,20041206,000000,13.7834,13.9619,13.7561,13.9551,2223948.2722114,0
+PEG.US,D,20041207,000000,13.7834,13.7883,13.6605,13.6605,2863641.0387279,0
+PEG.US,D,20041208,000000,13.6674,13.6956,13.5894,13.6049,2859229.2159857,0
+PEG.US,D,20041209,000000,13.6049,13.6771,13.5377,13.6732,1765537.0253401,0
+PEG.US,D,20041210,000000,13.6771,13.761,13.5894,13.6956,1631229.1656834,0
+PEG.US,D,20041213,000000,13.6956,13.9472,13.6732,13.9424,2015238.1952816,0
+PEG.US,D,20041214,000000,13.9424,14.0634,13.9131,14.0439,2657136.3605241,0
+PEG.US,D,20041215,000000,14.0223,14.1696,13.9833,14.1395,3197518.5152293,0
+PEG.US,D,20041216,000000,14.1395,14.4739,14.033,14.4632,6865425.7147629,0
+PEG.US,D,20041217,000000,14.5958,15.5732,14.5354,14.9987,23429340.960233,0
+PEG.US,D,20041220,000000,15.8267,16.3027,15.7702,16.0374,35916117.843302,0
+PEG.US,D,20041221,000000,15.9857,16.1866,15.7838,16.1632,12250001.543783,0
+PEG.US,D,20041222,000000,16.1759,16.3027,16.0453,16.2353,7094630.3129086,0
+PEG.US,D,20041223,000000,16.1759,16.4159,16.1632,16.3866,5500603.7937968,0
+PEG.US,D,20041227,000000,16.3671,16.5885,16.3671,16.3808,4291839.2086268,0
+PEG.US,D,20041228,000000,16.3866,16.5398,16.3027,16.5251,3274443.9711194,0
+PEG.US,D,20041229,000000,16.5251,16.6957,16.4656,16.6206,3985387.2135404,0
+PEG.US,D,20041230,000000,16.6158,16.6665,16.5505,16.5953,2364559.6146054,0
+PEG.US,D,20041231,000000,16.5953,16.5953,16.4226,16.4226,2678576.1990926,0
+PEG.US,D,20050103,000000,16.4226,16.4919,16.1271,16.1632,5448580.5807048,0
+PEG.US,D,20050104,000000,16.1632,16.2461,16.0169,16.0238,5217168.533253,0
+PEG.US,D,20050105,000000,15.935,16.0989,15.7907,15.8151,6219429.4655092,0
+PEG.US,D,20050106,000000,15.7633,15.893,15.6444,15.8463,4152170.1077156,0
+PEG.US,D,20050107,000000,15.8024,15.9857,15.7331,15.7566,5908569.7488405,0
+PEG.US,D,20050110,000000,15.7468,15.9915,15.7468,15.9155,3546209.3812214,0
+PEG.US,D,20050111,000000,15.8463,15.9476,15.7019,15.7566,3104826.1501763,0
+PEG.US,D,20050112,000000,15.8267,15.9476,15.7506,15.9155,4560138.1133393,0
+PEG.US,D,20050113,000000,15.9282,16.2159,15.9155,16.0511,2855129.0813946,0
+PEG.US,D,20050114,000000,16.0511,16.2353,15.9476,16.1194,2672586.4550862,0
+PEG.US,D,20050118,000000,16.0511,16.3592,16.0511,16.3544,2353527.4945251,0
+PEG.US,D,20050119,000000,16.3544,16.3808,16.1681,16.1681,2714513.6378408,0
+PEG.US,D,20050120,000000,16.1466,16.1759,15.9965,16.0316,3351685.2163203,0
+PEG.US,D,20050121,000000,16.0316,16.1124,15.893,15.9476,2087436.0391187,0
+PEG.US,D,20050124,000000,15.9223,16.2353,15.9087,16.0989,2742573.7737474,0
+PEG.US,D,20050125,000000,16.0989,16.2393,16.0511,16.0511,2957910.2997552,0
+PEG.US,D,20050126,000000,16.0511,16.4656,16.0511,16.4159,3164098.1633581,0
+PEG.US,D,20050127,000000,16.3475,16.6206,16.3027,16.4783,3489778.4465472,0
+PEG.US,D,20050128,000000,16.4656,16.6002,16.3475,16.5563,2650200.2738752,0
+PEG.US,D,20050131,000000,16.5563,16.7543,16.4919,16.7338,2029739.8966212,0
+PEG.US,D,20050201,000000,16.7338,17.0264,16.686,17.0031,3887024.9949517,0
+PEG.US,D,20050202,000000,16.9503,17.0401,16.8665,16.9445,2786084.0042161,0
+PEG.US,D,20050203,000000,16.8245,17.0401,16.7387,17.0401,2390417.4276558,0
+PEG.US,D,20050204,000000,17.1006,17.2556,17.0839,17.1894,2762753.5309425,0
+PEG.US,D,20050207,000000,17.1298,17.319,17.0936,17.2039,2766851.6149536,0
+PEG.US,D,20050208,000000,17.1298,17.2869,17.1142,17.2039,3047130.0076788,0
+PEG.US,D,20050209,000000,17.2039,17.3307,17.161,17.2039,3613051.1102537,0
+PEG.US,D,20050210,000000,17.2869,17.2869,17.1142,17.2039,1694281.4229856,0
+PEG.US,D,20050211,000000,17.2039,17.3229,17.0518,17.161,2812879.9575894,0
+PEG.US,D,20050214,000000,17.2039,17.3424,17.1473,17.2293,3393616.5002348,0
+PEG.US,D,20050215,000000,17.2293,17.2293,16.9941,17.0264,2943083.581495,0
+PEG.US,D,20050216,000000,17.0264,17.2556,17.0031,17.2293,2540796.7075966,0
+PEG.US,D,20050217,000000,17.1971,17.2742,17.0839,17.0936,1973621.675388,0
+PEG.US,D,20050218,000000,17.1971,17.1971,16.8099,16.8548,3385424.4333723,0
+PEG.US,D,20050222,000000,16.8548,16.8615,16.3358,16.3358,3290835.2818742,0
+PEG.US,D,20050223,000000,16.4656,16.7611,16.4656,16.5465,3416003.7067358,0
+PEG.US,D,20050224,000000,16.6158,16.8665,16.6158,16.8099,1975826.0488242,0
+PEG.US,D,20050225,000000,16.7787,17.3307,16.7787,17.2371,2307496.0760196,0
+PEG.US,D,20050228,000000,17.2225,17.4322,17.1415,17.2995,2461037.3502287,0
+PEG.US,D,20050301,000000,17.2995,17.4897,17.1006,17.1142,6641262.467401,0
+PEG.US,D,20050302,000000,17.0645,17.3766,17.0031,17.2869,3232827.4512257,0
+PEG.US,D,20050303,000000,17.2917,17.3113,17.0839,17.2615,6238658.7789018,0
+PEG.US,D,20050304,000000,17.3834,17.832,17.3834,17.7549,7715725.3446541,0
+PEG.US,D,20050307,000000,17.5775,17.7111,17.5736,17.6477,3568281.8237014,0
+PEG.US,D,20050308,000000,17.6165,17.635,17.399,17.5414,3479372.7786388,0
+PEG.US,D,20050309,000000,17.4136,17.4136,17.1678,17.1894,3198142.9168213,0
+PEG.US,D,20050310,000000,17.1894,17.5414,17.0936,17.4654,3771000.1060451,0
+PEG.US,D,20050311,000000,17.4575,17.5414,17.2449,17.2449,1850662.7504125,0
+PEG.US,D,20050314,000000,17.2556,17.5004,17.2293,17.4897,2159001.2790442,0
+PEG.US,D,20050315,000000,17.5667,17.6867,17.319,17.319,2010821.2460897,0
+PEG.US,D,20050316,000000,17.3492,17.478,17.0031,17.0712,2414058.5637905,0
+PEG.US,D,20050317,000000,17.1298,17.319,17.0936,17.1786,1549890.8617612,0
+PEG.US,D,20050318,000000,17.2166,17.2664,17.0782,17.2166,3610212.082326,0
+PEG.US,D,20050321,000000,17.1854,17.2742,17.1083,17.2166,1763964.2305256,0
+PEG.US,D,20050322,000000,17.1854,17.2293,16.6509,16.6509,2140086.7296725,0
+PEG.US,D,20050323,000000,16.6431,16.6431,16.3301,16.5563,2966735.9958193,0
+PEG.US,D,20050324,000000,16.686,16.8615,16.6206,16.8177,1861698.9716525,0
+PEG.US,D,20050328,000000,16.8713,17.0712,16.7787,16.9814,1658971.4616992,0
+PEG.US,D,20050329,000000,16.9814,17.0264,16.6206,16.6957,1906152.4688939,0
+PEG.US,D,20050330,000000,16.7689,17.0936,16.7689,16.9396,2664068.3460132,0
+PEG.US,D,20050331,000000,17.0645,17.319,17.0195,17.2556,2612998.6525936,0
+PEG.US,D,20050401,000000,17.399,17.4058,17.0138,17.2615,3783930.0378603,0
+PEG.US,D,20050404,000000,17.2615,17.3424,17.0645,17.1542,3160944.3714095,0
+PEG.US,D,20050405,000000,17.1142,17.2995,17.0839,17.2078,2379380.1811258,0
+PEG.US,D,20050406,000000,17.2742,17.2742,17.0782,17.1473,2236875.1281568,0
+PEG.US,D,20050407,000000,17.161,17.3307,17.0782,17.3053,2197461.9564093,0
+PEG.US,D,20050408,000000,17.319,17.3697,17.0645,17.0889,1676314.2415465,0
+PEG.US,D,20050411,000000,17.0645,17.478,17.0645,17.438,2830856.3666382,0
+PEG.US,D,20050412,000000,17.438,17.8193,17.2995,17.792,4282695.6726718,0
+PEG.US,D,20050413,000000,17.7512,17.8623,17.478,17.5775,7036302.5917894,0
+PEG.US,D,20050414,000000,17.5141,17.5911,17.3697,17.399,2509903.6955021,0
+PEG.US,D,20050415,000000,17.4322,17.4438,17.0352,17.0352,3504280.1478868,0
+PEG.US,D,20050418,000000,17.0645,17.161,16.8859,17.0459,1711626.2534128,0
+PEG.US,D,20050419,000000,17.0459,17.3834,17.0459,17.2556,2558771.0660655,0
+PEG.US,D,20050420,000000,17.2742,17.4575,17.1854,17.2742,2923543.6052414,0
+PEG.US,D,20050421,000000,17.4575,17.5208,17.2917,17.4897,2006093.6340367,0
+PEG.US,D,20050422,000000,17.5736,17.6984,17.2742,17.4263,2546162.050011,0
+PEG.US,D,20050425,000000,17.5004,17.7111,17.5004,17.6624,2726814.0416143,0
+PEG.US,D,20050426,000000,17.635,17.635,17.3766,17.4136,2753925.7842984,0
+PEG.US,D,20050427,000000,17.3883,17.7619,17.2742,17.7052,2576428.6099337,0
+PEG.US,D,20050428,000000,17.631,18.148,17.631,17.9325,3448794.5305652,0
+PEG.US,D,20050429,000000,17.9988,18.4562,17.8895,18.4289,4369083.5296976,0
+PEG.US,D,20050502,000000,18.3509,18.4826,18.3275,18.4826,2828960.6054832,0
+PEG.US,D,20050503,000000,18.3831,18.4416,18.1364,18.1744,3247645.9671662,0
+PEG.US,D,20050504,000000,18.1744,18.4602,18.0593,18.4602,2925436.2905265,0
+PEG.US,D,20050505,000000,18.4289,18.4348,18.1617,18.1744,1894168.8797212,0
+PEG.US,D,20050506,000000,17.9325,18.2075,17.9325,18.1938,2180754.8563436,0
+PEG.US,D,20050509,000000,18.148,18.148,17.832,18.033,4141135.9370554,0
+PEG.US,D,20050510,000000,17.9228,18.148,17.8584,17.9725,2368031.2464448,0
+PEG.US,D,20050511,000000,18.0457,18.0544,17.7052,17.8895,2005776.8194359,0
+PEG.US,D,20050512,000000,17.792,17.9022,17.6086,17.6165,2557821.647553,0
+PEG.US,D,20050513,000000,17.6165,17.631,16.4919,17.0031,5151907.8013548,0
+PEG.US,D,20050516,000000,16.9747,17.0031,16.7465,16.9201,4524190.4216912,0
+PEG.US,D,20050517,000000,16.8996,17.0936,16.7787,17.0031,3135725.3140107,0
+PEG.US,D,20050518,000000,17.1894,17.3424,17.1542,17.2869,3859278.5977759,0
+PEG.US,D,20050519,000000,17.3053,17.5579,17.2917,17.478,2426358.9675639,0
+PEG.US,D,20050520,000000,17.5736,17.6925,17.4322,17.6624,3490726.8397698,0
+PEG.US,D,20050523,000000,17.6925,17.7169,17.5579,17.5667,1478953.0992977,0
+PEG.US,D,20050524,000000,17.5667,17.6038,17.4438,17.4721,2250115.7228329,0
+PEG.US,D,20050525,000000,17.4195,17.5736,17.4195,17.478,1054596.8587891,0
+PEG.US,D,20050526,000000,17.4575,17.6477,17.4438,17.6086,1293572.4703516,0
+PEG.US,D,20050527,000000,17.6409,17.6867,17.5345,17.597,1710365.1467494,0
+PEG.US,D,20050531,000000,17.5736,17.635,17.4575,17.6038,2572645.2899434,0
+PEG.US,D,20050601,000000,17.5736,17.9783,17.5208,17.9725,6047285.3300793,0
+PEG.US,D,20050602,000000,18.033,18.1422,17.951,18.0544,2296776.6693803,0
+PEG.US,D,20050603,000000,17.992,18.1617,17.9159,18.111,2671639.0871537,0
+PEG.US,D,20050606,000000,18.111,18.111,17.8193,17.8895,3315427.8871013,0
+PEG.US,D,20050607,000000,17.8895,18.3655,17.8895,18.0457,3776362.3725896,0
+PEG.US,D,20050608,000000,18.0817,18.1803,17.8895,17.951,2784506.0829518,0
+PEG.US,D,20050609,000000,17.951,17.9851,17.792,17.832,11542846.747802,0
+PEG.US,D,20050610,000000,17.8895,18.2368,17.8895,18.0934,3386051.910834,0
+PEG.US,D,20050613,000000,18.0983,18.2143,17.9091,18.0593,6039092.2379269,0
+PEG.US,D,20050614,000000,18.0593,18.0593,17.9275,17.9783,1656772.214713,0
+PEG.US,D,20050615,000000,17.9646,17.992,17.5775,17.9851,2308441.3933722,0
+PEG.US,D,20050616,000000,17.8895,17.9384,17.6624,17.7305,1267408.0956,0
+PEG.US,D,20050617,000000,17.8397,18.226,17.7619,18.2008,4242963.6357436,0
+PEG.US,D,20050620,000000,18.1237,18.148,17.9325,18.1295,2530084.4779872,0
+PEG.US,D,20050621,000000,18.1549,18.2758,18.1237,18.1695,1479269.9138984,0
+PEG.US,D,20050622,000000,18.2905,18.8142,18.1695,18.7,3843831.5790838,0
+PEG.US,D,20050623,000000,18.6669,19.1596,18.6669,18.9312,4629502.0556986,0
+PEG.US,D,20050624,000000,18.8981,19.0307,18.8708,18.9166,2299299.9079972,0
+PEG.US,D,20050627,000000,18.9039,18.9606,18.8269,18.9166,2279125.277252,0
+PEG.US,D,20050628,000000,18.9039,19.1107,18.8854,19.1048,2410592.058401,0
+PEG.US,D,20050629,000000,19.176,19.176,18.8406,18.9166,2079869.399138,0
+PEG.US,D,20050630,000000,19.0054,19.5574,18.9741,19.2902,6241814.6214302,0
+PEG.US,D,20050701,000000,19.3243,19.494,19.1877,19.4491,2518098.8382345,0
+PEG.US,D,20050705,000000,19.3526,19.5642,19.3165,19.4725,1686404.1201439,0
+PEG.US,D,20050706,000000,19.4364,19.5448,18.9741,19.0054,4190002.2823288,0
+PEG.US,D,20050707,000000,18.7771,19.2902,18.7439,19.2755,3057535.6755872,0
+PEG.US,D,20050708,000000,19.2561,19.5145,19.1877,19.494,3777310.7658121,0
+PEG.US,D,20050711,000000,19.5955,19.8179,19.5379,19.7418,1733388.033032,0
+PEG.US,D,20050712,000000,19.8587,20.0773,19.8032,19.9934,2695914.8777799,0
+PEG.US,D,20050713,000000,20.046,20.1972,19.9817,20.1884,1807785.1238554,0
+PEG.US,D,20050714,000000,20.2684,20.4011,19.7222,19.891,4267877.1567314,0
+PEG.US,D,20050715,000000,19.9572,20.0529,19.6647,19.7895,1676948.8960381,0
+PEG.US,D,20050718,000000,19.7895,19.8587,19.6286,19.6344,1540431.5364954,0
+PEG.US,D,20050719,000000,19.6647,19.9104,19.6199,19.8704,1754502.8546799,0
+PEG.US,D,20050720,000000,19.7895,20.0977,19.6647,20.0773,3142664.4765295,0
+PEG.US,D,20050721,000000,20.0286,20.0402,19.4364,19.5379,3311963.4322918,0
+PEG.US,D,20050722,000000,19.575,19.7418,19.4725,19.6988,2274395.6146191,0
+PEG.US,D,20050725,000000,19.6988,19.9934,19.6842,19.7222,1258260.4584851,0
+PEG.US,D,20050726,000000,19.6647,19.851,19.6032,19.692,1870208.8784059,0
+PEG.US,D,20050727,000000,19.7564,19.8704,19.5955,19.8179,2256425.35731,0
+PEG.US,D,20050728,000000,19.8179,20.2684,19.8179,20.1513,3330565.2682225,0
+PEG.US,D,20050729,000000,20.2041,20.4722,20.1738,20.3952,3230943.9935503,0
+PEG.US,D,20050801,000000,20.2363,20.244,19.8099,19.8236,5081601.617513,0
+PEG.US,D,20050802,000000,19.9057,20.3308,19.8841,20.3308,3882614.1974996,0
+PEG.US,D,20050803,000000,20.2684,20.7112,20.2294,20.5347,3890178.7869003,0
+PEG.US,D,20050804,000000,20.4655,20.5152,20.2684,20.3874,1951234.468887,0
+PEG.US,D,20050805,000000,20.2625,20.2625,19.6647,19.7222,2757079.5762468,0
+PEG.US,D,20050808,000000,19.7963,19.9104,19.1663,19.1703,3339706.7535975,0
+PEG.US,D,20050809,000000,19.4189,19.6101,19.3116,19.4803,2319794.4292131,0
+PEG.US,D,20050810,000000,19.6286,19.9758,19.258,19.3048,5082861.6988863,0
+PEG.US,D,20050811,000000,19.2561,19.652,19.2219,19.5379,3491353.2919415,0
+PEG.US,D,20050812,000000,19.5077,19.6579,19.413,19.4364,1701539.4506853,0
+PEG.US,D,20050815,000000,19.4062,19.6032,19.3048,19.5642,2114547.7818028,0
+PEG.US,D,20050816,000000,19.5681,19.652,19.2345,19.2697,2154272.6417012,0
+PEG.US,D,20050817,000000,19.176,19.3593,18.9361,19.3048,2776309.9149294,0
+PEG.US,D,20050818,000000,19.2561,19.3409,19.1409,19.2501,1335190.015535,0
+PEG.US,D,20050819,000000,19.3321,19.5379,19.258,19.5379,3106091.3579996,0
+PEG.US,D,20050822,000000,19.5379,19.7067,19.5145,19.6413,2115809.9137562,0
+PEG.US,D,20050823,000000,19.6413,19.8793,19.6199,19.8587,2653664.7286848,0
+PEG.US,D,20050824,000000,19.8587,20.1406,19.5681,19.575,3548735.6957081,0
+PEG.US,D,20050825,000000,19.6988,19.9192,19.6773,19.9057,1836158.9984928,0
+PEG.US,D,20050826,000000,19.8704,20.0286,19.7632,19.7671,1818822.3703854,0
+PEG.US,D,20050829,000000,19.6344,20.0343,19.6199,19.9817,1929796.6808984,0
+PEG.US,D,20050830,000000,19.8987,20.0286,19.7632,20.0286,3288316.1444173,0
+PEG.US,D,20050831,000000,20.0529,20.4792,19.9817,20.4722,3722451.6006624,0
+PEG.US,D,20050901,000000,20.2177,20.8088,19.8236,20.5678,7165568.0753723,0
+PEG.US,D,20050902,000000,20.6166,20.7434,20.524,20.5804,3806314.1684914,0
+PEG.US,D,20050906,000000,20.4792,21.038,20.4792,21.033,3189953.9258286,0
+PEG.US,D,20050907,000000,20.9228,20.9931,20.7864,20.9024,1749144.6892953,0
+PEG.US,D,20050908,000000,20.8966,20.9443,20.6752,20.6809,2310647.8173883,0
+PEG.US,D,20050909,000000,20.6956,21.033,20.6809,21.0185,1474534.0995257,0
+PEG.US,D,20050912,000000,21.0185,21.1706,20.9092,21.076,2057484.243217,0
+PEG.US,D,20050913,000000,21.117,21.2136,20.8527,20.8565,2779146.8922772,0
+PEG.US,D,20050914,000000,20.9024,21.0078,20.7707,20.8253,1421259.0073801,0
+PEG.US,D,20050915,000000,20.8088,21.2183,20.8088,21.2136,1579211.0790414,0
+PEG.US,D,20050916,000000,21.2905,21.5773,21.1208,21.4729,4057588.1332473,0
+PEG.US,D,20050919,000000,21.5168,21.6973,21.351,21.4671,2892016.9639453,0
+PEG.US,D,20050920,000000,21.55,21.7158,21.3646,21.3725,1834895.8412495,0
+PEG.US,D,20050921,000000,21.2905,21.4886,19.7291,20.3582,10775779.132409,0
+PEG.US,D,20050922,000000,20.3006,20.3952,19.969,20.1884,3498923.0077922,0
+PEG.US,D,20050923,000000,20.2684,20.3874,20.0286,20.2099,2865848.4880339,0
+PEG.US,D,20050926,000000,20.3308,20.8088,20.3123,20.5921,2762753.5309425,0
+PEG.US,D,20050927,000000,20.6956,20.6956,20.3699,20.4909,3091581.4543402,0
+PEG.US,D,20050928,000000,20.757,20.9326,20.3376,20.5073,2639798.7071266,0
+PEG.US,D,20050929,000000,20.4909,20.9024,20.3308,20.6537,2915348.462509,0
+PEG.US,D,20050930,000000,20.7434,20.7707,20.3055,20.4147,4254950.3007862,0
+PEG.US,D,20051003,000000,20.4011,20.5678,20.084,20.4235,4983549.0364953,0
+PEG.US,D,20051004,000000,20.4449,20.5376,20.1104,20.1513,4254950.3007862,0
+PEG.US,D,20051005,000000,20.1104,20.1797,19.4618,19.575,3889231.4189678,0
+PEG.US,D,20051006,000000,19.575,19.851,19.2755,19.575,4510953.928175,0
+PEG.US,D,20051007,000000,19.5515,19.9338,19.4618,19.7632,2062842.4086017,0
+PEG.US,D,20051010,000000,19.6988,19.7222,19.2755,19.3467,3363039.2774511,0
+PEG.US,D,20051011,000000,19.1946,19.3935,18.8854,19.0054,6034989.0274658,0
+PEG.US,D,20051012,000000,18.9917,19.1596,18.3334,18.4416,6060215.2618945,0
+PEG.US,D,20051013,000000,18.2836,18.3655,17.7765,17.951,6196726.4696973,0
+PEG.US,D,20051014,000000,18.033,18.4767,18.0173,18.4348,5013816.6217078,0
+PEG.US,D,20051017,000000,18.6825,19.2345,18.5606,19.2219,5138032.552187,0
+PEG.US,D,20051018,000000,19.2219,19.2219,18.7596,18.9039,4463661.403006,0
+PEG.US,D,20051019,000000,18.8093,19.215,18.6513,19.2063,4907884.6872687,0
+PEG.US,D,20051020,000000,19.1243,19.2501,18.785,18.9039,3306287.4270163,0
+PEG.US,D,20051021,000000,19.0628,19.4062,18.9741,19.3984,4138618.8501784,0
+PEG.US,D,20051024,000000,19.4725,20.1056,19.3467,20.0402,2151123.9762025,0
+PEG.US,D,20051025,000000,19.9631,20.4205,19.8646,20.1289,3533603.4410368,0
+PEG.US,D,20051026,000000,19.9817,20.0977,19.7222,19.7729,7409268.2231178,0
+PEG.US,D,20051027,000000,19.8236,19.8451,19.5008,19.6344,3300613.4723208,0
+PEG.US,D,20051028,000000,19.652,20.0773,19.6344,20.0286,4369083.5296976,0
+PEG.US,D,20051031,000000,20.1406,20.1406,19.8099,19.9534,3824288.5269603,0
+PEG.US,D,20051101,000000,19.7788,19.8587,19.5955,19.692,4777989.6756442,0
+PEG.US,D,20051102,000000,19.5008,19.8383,19.2823,19.8236,4665117.553396,0
+PEG.US,D,20051103,000000,19.8587,20.2625,19.8383,20.2246,5039986.1229093,0
+PEG.US,D,20051104,000000,20.3006,20.3308,19.9817,20.1513,4235089.4087718,0
+PEG.US,D,20051107,000000,20.1289,20.2548,19.8587,19.9817,2378123.1756222,0
+PEG.US,D,20051108,000000,19.8841,20.0773,19.7154,19.7788,3743888.363361,0
+PEG.US,D,20051109,000000,19.8296,19.9631,19.7222,19.8704,2686771.341825,0
+PEG.US,D,20051110,000000,19.8236,19.9192,19.3379,19.6344,2569805.2367257,0
+PEG.US,D,20051111,000000,19.6344,19.6344,19.3243,19.3935,1273399.8901863,0
+PEG.US,D,20051114,000000,19.1322,19.4189,19.1322,19.258,1460983.8672785,0
+PEG.US,D,20051115,000000,19.2424,19.5955,19.1596,19.5223,3439650.9946103,0
+PEG.US,D,20051116,000000,19.5681,19.8793,19.5515,19.652,2050544.0554082,0
+PEG.US,D,20051117,000000,19.7222,20.1513,19.7067,20.0704,2394511.4105072,0
+PEG.US,D,20051118,000000,20.084,20.2772,19.3409,19.6413,6519569.7755386,0
+PEG.US,D,20051121,000000,19.6988,19.891,19.5642,19.6471,2368344.9851758,0
+PEG.US,D,20051122,000000,19.6199,19.7222,19.4062,19.5886,5865692.1222835,0
+PEG.US,D,20051123,000000,19.575,19.9271,19.5642,19.8296,2508957.3528596,0
+PEG.US,D,20051125,000000,19.891,19.9465,19.7963,19.9192,669331.84897719,0
+PEG.US,D,20051128,000000,19.7895,19.969,19.5077,19.8451,3496404.895625,0
+PEG.US,D,20051129,000000,20.0139,20.244,19.9817,20.0286,2998267.7635653,0
+PEG.US,D,20051130,000000,19.891,20.0216,19.7632,19.891,2267143.7386594,0
+PEG.US,D,20051201,000000,19.9534,20.2684,19.891,20.1289,4290260.2620726,0
+PEG.US,D,20051202,000000,20.1513,20.1924,19.9934,20.1513,5120376.0336089,0
+PEG.US,D,20051205,000000,20.084,20.5678,20.0139,20.559,4159735.7224062,0
+PEG.US,D,20051206,000000,20.3426,20.6401,20.3055,20.4235,2556562.5914696,0
+PEG.US,D,20051207,000000,20.4235,20.6225,20.1738,20.2625,1839630.6303322,0
+PEG.US,D,20051208,000000,20.2869,20.7346,20.244,20.6166,2160584.3267583,0
+PEG.US,D,20051209,000000,20.6225,20.8478,20.5347,20.7112,1379324.6475957,0
+PEG.US,D,20051212,000000,20.7864,20.9228,20.4011,20.4313,2425410.5743413,0
+PEG.US,D,20051213,000000,20.5376,20.84,20.4956,20.8331,2171303.7333976,0
+PEG.US,D,20051214,000000,20.8478,20.9648,20.5921,20.7931,3722763.2888134,0
+PEG.US,D,20051215,000000,20.9326,21.3725,20.876,21.117,4855229.895555,0
+PEG.US,D,20051216,000000,21.1208,21.434,21.0604,21.0964,6300769.8200113,0
+PEG.US,D,20051219,000000,21.0964,21.0964,20.6401,20.6605,3777942.3444338,0
+PEG.US,D,20051220,000000,20.6956,20.9297,20.6225,20.9024,4538697.2494808,0
+PEG.US,D,20051221,000000,21.0897,21.1549,20.6118,20.6401,2645151.7460615,0
+PEG.US,D,20051222,000000,20.8565,21.033,20.6284,21.033,2820450.6987299,0
+PEG.US,D,20051223,000000,21.0604,21.1784,21.038,21.1287,3110818.9700526,0
+PEG.US,D,20051227,000000,21.076,21.1131,20.7249,20.8966,6808671.8137481,0
+PEG.US,D,20051228,000000,20.8966,20.9707,20.8136,20.9443,3724339.1594977,0
+PEG.US,D,20051229,000000,20.917,21.033,20.6682,20.6889,2618673.6325791,0
+PEG.US,D,20051230,000000,20.6058,20.6478,20.4313,20.6058,1906467.2329147,0
+PEG.US,D,20060103,000000,20.7766,21.1413,20.4722,21.1287,3474956.8547368,0
+PEG.US,D,20060104,000000,21.1784,21.2516,20.7434,21.1706,3282328.4509908,0
+PEG.US,D,20060105,000000,21.2183,21.23,20.9853,21.0438,2322313.5666701,0
+PEG.US,D,20060106,000000,21.195,21.4417,21.0203,21.4417,1776573.2465802,0
+PEG.US,D,20060109,000000,21.3258,21.4417,21.1706,21.3979,5492403.5246145,0
+PEG.US,D,20060110,000000,21.3022,21.3022,21.0078,21.2905,2140716.2577143,0
+PEG.US,D,20060111,000000,21.2516,21.275,21.0185,21.1208,2423204.1503254,0
+PEG.US,D,20060112,000000,21.1131,21.2183,21.0126,21.1549,2053073.4457649,0
+PEG.US,D,20060113,000000,20.6478,21.6904,20.6478,21.6232,2379062.341235,0
+PEG.US,D,20060117,000000,21.3646,22.0445,21.3646,22.0259,3261206.4523131,0
+PEG.US,D,20060118,000000,22.0055,22.3703,21.9294,22.2366,4387361.3739978,0
+PEG.US,D,20060119,000000,22.1723,22.3274,22.0747,22.2981,4964314.5966528,0
+PEG.US,D,20060120,000000,22.3352,22.578,22.1966,22.3488,3581525.4942476,0
+PEG.US,D,20060123,000000,22.418,22.5975,22.3274,22.4892,3334659.2510738,0
+PEG.US,D,20060124,000000,22.418,22.6678,22.2035,22.5917,4038355.7439849,0
+PEG.US,D,20060125,000000,22.4444,22.9798,22.2035,22.2415,3528561.0649629,0
+PEG.US,D,20060126,000000,22.4892,22.5117,21.9694,22.0933,3919493.8777305,0
+PEG.US,D,20060127,000000,22.146,22.6599,22.062,22.1723,5116282.0507576,0
+PEG.US,D,20060130,000000,22.0572,22.1527,21.7031,21.827,3402130.5081479,0
+PEG.US,D,20060131,000000,21.8884,22.22,21.7343,22.0816,3342544.7562352,0
+PEG.US,D,20060201,000000,22.0122,22.1966,21.7412,22.0747,2773792.8280524,0
+PEG.US,D,20060202,000000,21.8222,21.9607,21.4944,21.6446,3458566.569272,0
+PEG.US,D,20060203,000000,21.6446,21.7158,21.23,21.4944,2105086.405957,0
+PEG.US,D,20060206,000000,21.3979,21.6505,21.3783,21.55,2940565.469328,0
+PEG.US,D,20060207,000000,21.4886,21.4886,21.1287,21.275,2361411.9743966,0
+PEG.US,D,20060208,000000,21.2837,21.2837,20.9707,20.9931,2147969.1589639,0
+PEG.US,D,20060209,000000,21.2651,21.5579,20.8565,21.3091,3637011.1115691,0
+PEG.US,D,20060210,000000,21.3258,21.827,21.2954,21.6232,3823651.8218888,0
+PEG.US,D,20060213,000000,21.55,21.6699,21.511,21.5773,2019334.2287129,0
+PEG.US,D,20060214,000000,21.5705,21.6699,21.0604,21.6699,3848876.0057375,0
+PEG.US,D,20060215,000000,21.6699,21.9547,21.4671,21.6592,2017445.6445876,0
+PEG.US,D,20060216,000000,21.5998,21.6631,21.3345,21.4477,1824182.58635,0
+PEG.US,D,20060217,000000,21.4046,21.6193,21.3091,21.6143,3016864.4730462,0
+PEG.US,D,20060221,000000,21.6232,21.9499,21.55,21.8222,3255843.1604786,0
+PEG.US,D,20060222,000000,22.0005,22.0484,21.9177,21.9801,1851295.3543241,0
+PEG.US,D,20060223,000000,21.9499,22.2552,21.8669,22.0318,2553728.6899917,0
+PEG.US,D,20060224,000000,22.0318,22.0933,21.9411,22.0122,1655821.7709106,0
+PEG.US,D,20060227,000000,22.0122,22.5185,22.0122,22.3946,2151123.9762025,0
+PEG.US,D,20060228,000000,22.2552,22.2981,21.7724,22.0122,6671218.3644626,0
+PEG.US,D,20060301,000000,21.9499,21.9499,21.6699,21.8055,3638270.1676527,0
+PEG.US,D,20060302,000000,21.8055,21.9411,21.4213,21.8748,3109556.8380992,0
+PEG.US,D,20060303,000000,21.8133,22.2035,21.7811,22.0572,2685510.2351616,0
+PEG.US,D,20060306,000000,21.8523,21.8523,21.1062,21.1287,2424777.9704298,0
+PEG.US,D,20060307,000000,21.0818,21.1502,20.917,21.1062,1870208.8784059,0
+PEG.US,D,20060308,000000,21.0438,21.4046,20.6752,21.2516,2362672.0557701,0
+PEG.US,D,20060309,000000,21.3159,21.3783,21.0009,21.033,1238087.87832,0
+PEG.US,D,20060310,000000,21.0604,21.5275,21.033,21.3979,1910881.1062368,0
+PEG.US,D,20060313,000000,21.4417,21.4417,21.2136,21.3022,1424095.9847278,0
+PEG.US,D,20060314,000000,21.2837,21.6193,21.2437,21.5773,2118016.3377722,0
+PEG.US,D,20060315,000000,21.5354,21.6193,21.3022,21.55,1575743.5483618,0
+PEG.US,D,20060316,000000,21.628,21.8669,21.5773,21.6631,1473592.883333,0
+PEG.US,D,20060317,000000,21.7811,21.8055,21.2183,21.5275,2920390.8385828,0
+PEG.US,D,20060320,000000,21.5939,21.6193,21.2437,21.2905,1764596.8344373,0
+PEG.US,D,20060321,000000,21.237,21.2651,20.8527,20.9326,1734640.9373756,0
+PEG.US,D,20060322,000000,20.9228,21.3022,20.8565,21.2516,1524040.2257407,0
+PEG.US,D,20060323,000000,21.2701,21.3345,21.1345,21.2019,4079973.2891684,0
+PEG.US,D,20060324,000000,21.1208,21.3091,21.0273,21.033,1437339.655274,0
+PEG.US,D,20060327,000000,20.7434,21.033,20.6956,20.7434,1716987.4946675,0
+PEG.US,D,20060328,000000,20.7434,20.9648,20.4909,20.6225,2722399.1430022,0
+PEG.US,D,20060329,000000,20.6752,20.8614,20.6058,20.8088,1552098.3110673,0
+PEG.US,D,20060330,000000,20.6478,20.7766,20.2869,20.4722,2547738.9459853,0
+PEG.US,D,20060331,000000,20.4859,20.5523,20.3123,20.3123,2426982.3438659,0
+PEG.US,D,20060403,000000,20.2548,20.6058,20.2294,20.2869,4125373.1290523,0
+PEG.US,D,20060404,000000,20.2684,20.5678,20.1924,20.4722,5395928.8648611,0
+PEG.US,D,20060405,000000,20.4585,20.8195,20.2772,20.7639,3712047.9833339,0
+PEG.US,D,20060406,000000,20.7053,20.7434,20.2869,20.3757,1831748.2010407,0
+PEG.US,D,20060407,000000,20.365,20.4498,19.8179,19.8383,4856492.0275084,0
+PEG.US,D,20060410,000000,19.8099,20.0529,19.7418,19.8587,2644521.1927298,0
+PEG.US,D,20060411,000000,19.9192,19.9817,19.5955,19.6579,1738112.5692151,0
+PEG.US,D,20060412,000000,19.6647,19.7154,19.494,19.692,2911880.9318294,0
+PEG.US,D,20060413,000000,19.575,19.6647,19.4189,19.494,4705793.882387,0
+PEG.US,D,20060417,000000,19.4433,19.5886,19.3409,19.4491,1937679.1101899,0
+PEG.US,D,20060418,000000,19.4062,20.0977,19.4062,20.046,3765329.2272195,0
+PEG.US,D,20060419,000000,20.0286,20.2363,19.9817,20.1104,1618936.9642297,0
+PEG.US,D,20060420,000000,20.0977,20.3757,20.0577,20.2294,4126315.3705351,0
+PEG.US,D,20060421,000000,20.2548,20.3006,19.9934,20.0577,3024745.8770477,0
+PEG.US,D,20060424,000000,19.9817,21.1062,19.9104,20.9648,3882291.2311589,0
+PEG.US,D,20060425,000000,20.9443,20.9443,20.559,20.6682,3188055.0888036,0
+PEG.US,D,20060426,000000,20.3757,20.524,19.6413,19.6773,12386515.827456,0
+PEG.US,D,20060427,000000,19.5077,20.167,19.4257,19.9758,8697489.7051144,0
+PEG.US,D,20060428,000000,19.9465,20.046,19.7671,19.8841,5056065.7455131,0
+PEG.US,D,20060501,000000,19.6988,19.9934,19.6286,19.652,5697649.1467347,0
+PEG.US,D,20060502,000000,19.7291,20.167,19.7291,20.1104,5879561.2197114,0
+PEG.US,D,20060503,000000,20.046,20.2548,19.9875,20.1455,7344011.5923795,0
+PEG.US,D,20060504,000000,20.2363,20.4722,20.2041,20.3503,4032364.9746885,0
+PEG.US,D,20060505,000000,20.5678,20.757,20.524,20.717,3440286.6743918,0
+PEG.US,D,20060508,000000,20.5874,20.6889,20.2294,20.6225,3935257.7110234,0
+PEG.US,D,20060509,000000,20.6752,20.6752,20.4792,20.5376,4560762.5149311,0
+PEG.US,D,20060510,000000,20.5073,20.717,20.365,20.7112,8930478.6485405,0
+PEG.US,D,20060511,000000,20.6956,20.7434,20.1153,20.2937,6150071.6748898,0
+PEG.US,D,20060512,000000,20.2246,20.3006,19.8236,19.8763,5779928.6668495,0
+PEG.US,D,20060515,000000,19.8763,20.0977,19.6647,19.9057,10269135.169466,0
+PEG.US,D,20060516,000000,19.891,20.0139,19.6988,19.8296,3310700.2750483,0
+PEG.US,D,20060517,000000,19.6647,19.8099,19.1663,19.2345,4897795.8339611,0
+PEG.US,D,20060518,000000,18.9868,19.6101,18.9868,19.494,10123796.215018,0
+PEG.US,D,20060519,000000,19.5681,19.7358,18.7137,19.5077,9290519.4745034,0
+PEG.US,D,20060522,000000,19.3593,19.6647,19.3467,19.5077,3921702.3523264,0
+PEG.US,D,20060523,000000,19.5077,19.969,19.494,19.5321,5922125.1075376,0
+PEG.US,D,20060524,000000,19.4725,19.6842,19.0688,19.6101,8045183.8213837,0
+PEG.US,D,20060525,000000,19.6773,19.8236,19.5145,19.8179,4003677.3613201,0
+PEG.US,D,20060526,000000,19.9398,20.2177,19.7291,20.2099,2951605.7917279,0
+PEG.US,D,20060530,000000,20.2041,20.2041,19.8236,19.8793,2960749.3276828,0
+PEG.US,D,20060531,000000,19.9398,20.324,19.9271,20.2099,7785085.1858534,0
+PEG.US,D,20060601,000000,20.2177,20.9228,20.1884,20.9024,15107660.015535,0
+PEG.US,D,20060602,000000,20.9024,21.2651,20.7824,21.2651,9637643.697421,0
+PEG.US,D,20060605,000000,21.1892,21.4477,21.038,21.1287,5618515.2162487,0
+PEG.US,D,20060606,000000,20.9522,20.9522,20.4235,20.7434,5140873.6306947,0
+PEG.US,D,20060607,000000,20.7766,21.0273,20.6809,20.7015,6282484.7986813,0
+PEG.US,D,20060608,000000,20.5874,20.9784,20.5152,20.717,6686351.6444239,0
+PEG.US,D,20060609,000000,20.6682,21.038,20.6284,20.9648,6303605.772069,0
+PEG.US,D,20060612,000000,20.7639,21.195,20.7434,21.195,5456775.7234373,0
+PEG.US,D,20060613,000000,21.1549,21.3589,20.9228,21.076,5592978.3189589,0
+PEG.US,D,20060614,000000,21.1413,21.1413,20.365,20.7053,6886868.6292013,0
+PEG.US,D,20060615,000000,20.6956,20.9931,20.5804,20.84,3243230.0432642,0
+PEG.US,D,20060616,000000,20.8692,21.0526,20.6284,20.7249,4150593.2117413,0
+PEG.US,D,20060619,000000,20.8088,20.8088,20.2099,20.2294,2946240.4493134,0
+PEG.US,D,20060620,000000,20.4909,20.917,20.4011,20.9024,11381737.808322,0
+PEG.US,D,20060621,000000,20.9024,20.9784,20.7112,20.8565,4935634.1603143,0
+PEG.US,D,20060622,000000,20.8478,21.2183,20.5921,21.1208,10231614.683003,0
+PEG.US,D,20060623,000000,21.033,21.351,20.9931,21.1287,3972144.5682842,0
+PEG.US,D,20060626,000000,21.1549,21.2437,21.0526,21.1502,2879092.15858,0
+PEG.US,D,20060627,000000,21.1549,21.3091,20.8009,20.8088,5568387.7643118,0
+PEG.US,D,20060628,000000,21.0009,21.033,20.7112,20.7707,4733535.1531128,0
+PEG.US,D,20060629,000000,20.8009,20.8565,20.5347,20.7766,5096418.0828734,0
+PEG.US,D,20060630,000000,20.7766,20.9853,20.6605,20.9707,5306074.5024459,0
+PEG.US,D,20060703,000000,21.033,21.3091,20.84,21.2905,1195521.9399138,0
+PEG.US,D,20060705,000000,21.2183,21.4106,21.0526,21.1208,3424516.689359,0
+PEG.US,D,20060706,000000,21.1208,21.1502,20.9024,21.0438,3185536.9766367,0
+PEG.US,D,20060707,000000,21.033,21.2701,21.0009,21.1345,2903369.9997862,0
+PEG.US,D,20060710,000000,21.1706,21.3345,21.0273,21.1345,5167034.9295764,0
+PEG.US,D,20060711,000000,21.1208,21.4603,21.0964,21.4554,5530871.3790094,0
+PEG.US,D,20060712,000000,21.3979,21.5168,21.2183,21.2437,3084015.8396495,0
+PEG.US,D,20060713,000000,21.23,21.511,21.1784,21.2837,5936626.8088772,0
+PEG.US,D,20060714,000000,21.2183,21.4603,21.1892,21.351,3770371.6032932,0
+PEG.US,D,20060717,000000,21.3783,21.6826,21.351,21.5354,5386156.8261543,0
+PEG.US,D,20060718,000000,21.511,21.5822,21.3646,21.4944,3831532.2006003,0
+PEG.US,D,20060719,000000,21.4886,21.7811,21.4603,21.6232,3573646.1408259,0
+PEG.US,D,20060720,000000,21.6631,21.8523,21.6232,21.6768,3918867.4255587,0
+PEG.US,D,20060721,000000,21.9226,22.0259,21.6768,21.8445,9967415.9128814,0
+PEG.US,D,20060724,000000,21.8884,22.0747,21.7811,21.9499,4034575.4998644,0
+PEG.US,D,20060725,000000,21.9694,22.1274,21.9411,22.0122,8484989.1311645,0
+PEG.US,D,20060726,000000,22.0445,22.1723,21.9177,22.062,7555564.7983969,0
+PEG.US,D,20060727,000000,22.1411,22.1723,21.6505,21.6904,7116705.8312587,0
+PEG.US,D,20060728,000000,21.6446,22.0484,21.6446,21.9011,8482156.2549765,0
+PEG.US,D,20060731,000000,21.8523,22.1577,21.3589,21.391,13597179.249651,0
+PEG.US,D,20060801,000000,21.4046,22.0816,21.2594,22.0122,11213702.009804,0
+PEG.US,D,20060802,000000,22.0572,22.2035,21.9801,22.0572,5900997.9824101,0
+PEG.US,D,20060803,000000,22.0122,22.0318,21.4477,21.511,20086798.254577,0
+PEG.US,D,20060804,000000,21.628,21.7324,20.2684,20.6166,48568412.412723,0
+PEG.US,D,20060807,000000,21.1892,21.71,21.0964,21.2594,52198489.488223,0
+PEG.US,D,20060808,000000,21.3725,21.511,21.2701,21.3258,6103091.8631617,0
+PEG.US,D,20060809,000000,21.3783,21.5579,21.3159,21.3258,5423366.6497557,0
+PEG.US,D,20060810,000000,21.4106,21.5168,21.3091,21.4798,7923172.2643406,0
+PEG.US,D,20060811,000000,21.4477,21.6446,21.4046,21.5627,5903202.3558461,0
+PEG.US,D,20060814,000000,21.628,21.9607,21.5881,21.906,5116595.7894885,0
+PEG.US,D,20060815,000000,22.0445,22.2796,21.9499,22.2132,5592030.9510264,0
+PEG.US,D,20060816,000000,22.2279,22.2796,21.9177,21.9734,3741678.863475,0
+PEG.US,D,20060817,000000,21.9011,22.1411,21.6193,22.1342,14047389.20205,0
+PEG.US,D,20060818,000000,22.1527,22.7799,22.1274,22.62,22985110.49894,0
+PEG.US,D,20060821,000000,22.5332,22.895,22.4502,22.6795,5641529.9002115,0
+PEG.US,D,20060822,000000,22.7439,23.0276,22.7096,22.895,8769370.7343507,0
+PEG.US,D,20060823,000000,22.6795,22.8354,22.5185,22.7096,3886077.6270192,0
+PEG.US,D,20060824,000000,22.7096,22.8424,22.6862,22.8424,2826437.3668663,0
+PEG.US,D,20060825,000000,22.8237,22.8668,22.4571,22.6678,7808727.3472781,0
+PEG.US,D,20060828,000000,22.5078,22.7272,22.3556,22.578,15589713.423831,0
+PEG.US,D,20060829,000000,22.5185,22.5449,21.906,22.4892,15292724.85517,0
+PEG.US,D,20060830,000000,21.5168,21.8884,21.351,21.748,18760429.833947,0
+PEG.US,D,20060831,000000,21.628,22.2601,21.6232,22.2112,5622297.5109491,0
+PEG.US,D,20060901,000000,22.1723,22.2415,21.7724,21.7811,14071031.363474,0
+PEG.US,D,20060905,000000,21.7343,21.9499,21.6505,21.9343,5057011.0628658,0
+PEG.US,D,20060906,000000,21.6973,21.7227,21.511,21.5822,4110237.7985111,0
+PEG.US,D,20060907,000000,21.4603,21.7275,21.4603,21.6075,5704582.1575137,0
+PEG.US,D,20060908,000000,21.6232,21.7412,21.3258,21.3979,3273816.4936575,0
+PEG.US,D,20060911,000000,21.3783,21.5579,21.1549,21.2701,3709211.0059862,0
+PEG.US,D,20060912,000000,21.3258,21.3783,20.9297,20.9853,4212388.46354,0
+PEG.US,D,20060913,000000,20.8839,21.0604,20.6809,20.9784,4495502.808323,0
+PEG.US,D,20060914,000000,21.1062,21.1892,20.8527,20.9853,5206134.3625929,0
+PEG.US,D,20060915,000000,19.5886,19.9057,19.5321,19.6647,41243945.923048,0
+PEG.US,D,20060918,000000,19.5574,19.7671,19.4257,19.4803,11259415.588418,0
+PEG.US,D,20060919,000000,19.4618,19.6344,19.4257,19.5077,13097147.381726,0
+PEG.US,D,20060920,000000,19.5379,19.6101,19.4062,19.4725,9139188.7254703,0
+PEG.US,D,20060921,000000,19.4618,19.494,19.176,19.2755,8515258.7669569,0
+PEG.US,D,20060922,000000,19.2345,19.5077,19.1877,19.3379,6957484.4506142,0
+PEG.US,D,20060925,000000,19.4696,19.5681,19.3379,19.4618,5010664.8803392,0
+PEG.US,D,20060926,000000,19.6032,19.7154,19.4491,19.575,3945985.3199825,0
+PEG.US,D,20060927,000000,19.5223,19.7963,19.5145,19.7027,4678679.0638329,0
+PEG.US,D,20060928,000000,19.7222,19.7895,19.4062,19.5515,5405386.1395469,0
+PEG.US,D,20060929,000000,19.5515,19.5515,19.3048,19.4062,7120485.0500892,0
+PEG.US,D,20061002,000000,19.3935,19.4364,19.2287,19.2501,4699804.1383806,0
+PEG.US,D,20061003,000000,19.2501,19.2902,19.0951,19.1877,7632173.4396861,0
+PEG.US,D,20061004,000000,19.1322,19.2219,18.9995,19.1596,8233713.1158286,0
+PEG.US,D,20061005,000000,19.1175,19.2219,19.0307,19.1322,3050282.7743374,0
+PEG.US,D,20061006,000000,19.0571,19.0834,18.8776,18.9312,2985963.258632,0
+PEG.US,D,20061009,000000,18.9312,18.9606,18.8601,18.8854,1989700.2727019,0
+PEG.US,D,20061010,000000,18.8269,18.9409,18.7508,18.9107,3146438.5689101,0
+PEG.US,D,20061011,000000,18.8708,19.0054,18.8601,18.9409,3900581.3789387,0
+PEG.US,D,20061012,000000,18.9673,19.0892,18.9107,19.0571,3392362.5706011,0
+PEG.US,D,20061013,000000,19.0307,19.2697,18.9409,19.2561,8444004.1898926,0
+PEG.US,D,20061016,000000,19.3165,19.3593,19.181,19.2902,3111450.5486743,0
+PEG.US,D,20061017,000000,19.2219,19.3243,19.2219,19.2755,4445375.356386,0
+PEG.US,D,20061018,000000,19.3379,19.4364,19.3116,19.3467,7574159.4572979,0
+PEG.US,D,20061019,000000,19.2697,19.3935,19.2561,19.2823,5884922.4609661,0
+PEG.US,D,20061020,000000,19.3984,19.4491,19.3048,19.379,3499554.5864139,0
+PEG.US,D,20061023,000000,19.3467,19.5642,19.215,19.4433,5155690.0960552,0
+PEG.US,D,20061024,000000,19.4364,19.4491,19.2501,19.3867,3151172.3327028,0
+PEG.US,D,20061025,000000,19.4433,19.7067,19.4306,19.5955,5045660.0776048,0
+PEG.US,D,20061026,000000,19.575,19.5886,19.3593,19.4618,3437125.7054136,0
+PEG.US,D,20061027,000000,19.4433,19.4803,19.2424,19.3048,3080550.35955,0
+PEG.US,D,20061030,000000,19.4189,19.4189,19.2501,19.3165,4097627.7571667,0
+PEG.US,D,20061031,000000,19.3165,19.4189,19.258,19.3593,6142497.8578793,0
+PEG.US,D,20061101,000000,19.5379,19.851,19.4257,19.4696,4684035.1786377,0
+PEG.US,D,20061102,000000,19.4364,19.575,19.3593,19.4618,2839676.9362526,0
+PEG.US,D,20061103,000000,19.4618,19.5379,19.2219,19.4433,3723393.8421451,0
+PEG.US,D,20061106,000000,19.5223,19.652,19.379,19.5886,5628916.7829971,0
+PEG.US,D,20061107,000000,19.6032,19.9057,19.5955,19.8032,7348740.2297223,0
+PEG.US,D,20061108,000000,19.8099,20.1289,19.7895,20.0529,3890494.5762112,0
+PEG.US,D,20061109,000000,20.1104,20.1104,19.9271,19.9572,3594133.4850121,0
+PEG.US,D,20061110,000000,20.0402,20.167,19.9572,20.1241,6095526.248471,0
+PEG.US,D,20061113,000000,20.0773,20.4859,20.0773,20.4498,6199881.2869359,0
+PEG.US,D,20061114,000000,20.524,20.717,20.4391,20.6809,8677941.5265411,0
+PEG.US,D,20061115,000000,20.717,20.8253,20.717,20.7766,10438439.251677,0
+PEG.US,D,20061116,000000,20.8331,21.0126,20.7824,20.7864,3636060.6677667,0
+PEG.US,D,20061117,000000,20.7707,20.8136,20.6225,20.6956,3213277.2220725,0
+PEG.US,D,20061120,000000,20.7249,20.8088,20.6058,20.6478,1961005.4823038,0
+PEG.US,D,20061121,000000,20.6166,20.6956,20.4722,20.524,3791496.6778408,0
+PEG.US,D,20061122,000000,20.5874,20.7346,20.5347,20.7015,4384842.2365408,0
+PEG.US,D,20061124,000000,20.6478,20.8136,20.6118,20.7434,926278.74313874,0
+PEG.US,D,20061127,000000,20.7639,20.7864,20.6058,20.6682,3481894.9919657,0
+PEG.US,D,20061128,000000,20.6682,20.9443,20.6225,20.7249,3867165.1282274,0
+PEG.US,D,20061129,000000,20.8088,21.3258,20.7824,21.2905,4571801.8120411,0
+PEG.US,D,20061130,000000,21.2905,21.3979,21.2076,21.3198,3818927.2857057,0
+PEG.US,D,20061201,000000,21.3979,21.434,21.1502,21.3159,2996058.2636793,0
+PEG.US,D,20061204,000000,21.351,21.5579,21.3412,21.4798,3774157.9991535,0
+PEG.US,D,20061205,000000,21.511,21.5998,21.3783,21.4603,3730651.8698446,0
+PEG.US,D,20061206,000000,21.2837,21.3258,21.0126,21.0185,2964526.4959334,0
+PEG.US,D,20061207,000000,21.0604,21.0897,20.8692,21.0126,3481260.3374742,0
+PEG.US,D,20061208,000000,21.038,21.076,20.84,20.9707,2244128.0294065,0
+PEG.US,D,20061211,000000,21.0126,21.1062,20.9648,21.0526,2289526.8440005,0
+PEG.US,D,20061212,000000,21.1131,21.1628,20.876,20.9443,3672324.1487255,0
+PEG.US,D,20061213,000000,21.0126,21.1014,20.9784,21.0203,1900155.5478577,0
+PEG.US,D,20061214,000000,21.0682,21.2837,21.0203,21.2136,1944616.2221288,0
+PEG.US,D,20061215,000000,21.4261,21.4261,21.1549,21.3462,6128627.7351613,0
+PEG.US,D,20061218,000000,21.3589,21.4213,21.1502,21.1784,2386943.7452365,0
+PEG.US,D,20061219,000000,21.1549,21.4417,21.0964,21.3832,2204713.8323691,0
+PEG.US,D,20061220,000000,21.391,21.4417,21.237,21.2651,2332405.4958476,0
+PEG.US,D,20061221,000000,21.237,21.2516,21.0273,21.1413,2218272.266936,0
+PEG.US,D,20061222,000000,21.1784,21.2183,20.9931,21.0682,926278.74313874,0
+PEG.US,D,20061226,000000,21.1208,21.2651,21.038,21.2076,1458776.4179725,0
+PEG.US,D,20061227,000000,21.2837,21.3646,21.1413,21.2136,1758920.8291619,0
+PEG.US,D,20061228,000000,21.237,21.3258,21.0526,21.1287,1157056.1360988,0
+PEG.US,D,20061229,000000,21.1062,21.1413,20.9522,21.0526,1873365.7462243,0
+PEG.US,D,20070103,000000,21.0818,21.4213,21.0604,21.1502,2232778.0694355,0
+PEG.US,D,20070104,000000,21.1131,21.1892,20.9599,21.0818,2430139.2116843,0
+PEG.US,D,20070105,000000,20.9784,21.033,20.559,20.6058,2568547.2059321,0
+PEG.US,D,20070108,000000,20.6537,20.7015,20.4011,20.6118,2195571.3217041,0
+PEG.US,D,20070109,000000,20.6284,21.1549,20.5804,21.0526,6907355.9733873,0
+PEG.US,D,20070110,000000,20.9707,21.0897,20.8887,20.9326,2789551.5348956,0
+PEG.US,D,20070111,000000,20.9853,21.076,20.7639,20.8253,2049289.1004846,0
+PEG.US,D,20070112,000000,20.8331,20.876,20.6401,20.7639,3542114.3730801,0
+PEG.US,D,20070116,000000,20.717,21.0009,20.7015,20.8839,2065678.3606594,0
+PEG.US,D,20070117,000000,20.8088,20.9648,20.7346,20.84,1897012.0088088,0
+PEG.US,D,20070118,000000,20.9228,20.9853,20.8478,20.9024,1949978.4886734,0
+PEG.US,D,20070119,000000,20.9707,20.9707,20.84,20.9326,2404283.4492139,0
+PEG.US,D,20070122,000000,20.8887,21.033,20.8527,20.9375,2386315.2424847,0
+PEG.US,D,20070123,000000,20.9375,21.1706,20.8692,21.0818,2228677.9348444,0
+PEG.US,D,20070124,000000,21.038,21.3258,21.0126,21.3198,1762072.5705305,0
+PEG.US,D,20070125,000000,21.3198,21.4944,21.23,21.351,3736635.4621113,0
+PEG.US,D,20070126,000000,21.4417,21.4729,21.3091,21.3783,4921125.2819448,0
+PEG.US,D,20070129,000000,21.3345,21.3725,21.2076,21.2905,2413745.8503495,0
+PEG.US,D,20070130,000000,21.2905,21.4886,21.2594,21.4671,4067041.3067734,0
+PEG.US,D,20070131,000000,21.3979,21.4603,21.2183,21.2651,2595026.3447045,0
+PEG.US,D,20070201,000000,21.2516,21.351,21.0897,21.3159,2653034.175353,0
+PEG.US,D,20070202,000000,21.3589,21.6631,21.351,21.6075,3726546.6088037,0
+PEG.US,D,20070205,000000,21.6232,21.9177,21.5354,21.8523,3415061.465253,0
+PEG.US,D,20070206,000000,21.8884,22.0689,21.7948,22.062,3823337.0578679,0
+PEG.US,D,20070207,000000,22.0572,22.1723,21.9801,22.101,2723664.3508256,0
+PEG.US,D,20070208,000000,22.1274,22.3429,22.0484,22.3429,3766275.5698619,0
+PEG.US,D,20070209,000000,22.3751,22.6531,22.3215,22.5516,6757603.1456185,0
+PEG.US,D,20070212,000000,22.5117,22.7439,22.5078,22.6795,4814722.7394093,0
+PEG.US,D,20070213,000000,22.7096,22.856,22.6384,22.8424,4202623.6018631,0
+PEG.US,D,20070214,000000,22.895,23.4577,22.895,23.3261,8797791.7723268,0
+PEG.US,D,20070215,000000,23.3057,23.3505,23.1427,23.1837,2287631.0828454,0
+PEG.US,D,20070216,000000,23.0969,23.3953,23.052,23.3719,3421047.1080996,0
+PEG.US,D,20070220,000000,23.4032,23.6928,23.3437,23.6167,6869213.1359131,0
+PEG.US,D,20070221,000000,23.5816,23.7133,23.4519,23.6606,2844093.8854445,0
+PEG.US,D,20070222,000000,23.6538,23.8528,23.5445,23.7708,2616151.4192521,0
+PEG.US,D,20070223,000000,23.7376,23.8908,23.6294,23.8381,3025378.4809593,0
+PEG.US,D,20070226,000000,24.156,24.7529,24.0799,24.3268,5028195.2882511,0
+PEG.US,D,20070227,000000,24.2381,24.4487,23.3505,23.5027,4724081.9795868,0
+PEG.US,D,20070228,000000,23.4733,23.8792,23.2813,23.7572,8243810.1714559,0
+PEG.US,D,20070301,000000,23.487,23.9346,23.1496,23.7708,5572392.5469357,0
+PEG.US,D,20070302,000000,23.6684,23.8011,23.4246,23.4323,3259942.2697797,0
+PEG.US,D,20070305,000000,23.3437,23.5027,23.1925,23.2169,3459890.2186236,0
+PEG.US,D,20070306,000000,23.7241,23.7241,23.1154,23.4519,4297508.0368725,0
+PEG.US,D,20070307,000000,23.2569,23.4733,23.1837,23.2636,2106352.6390704,0
+PEG.US,D,20070308,000000,23.4519,23.6499,23.289,23.3505,3558196.0462639,0
+PEG.US,D,20070309,000000,23.4323,23.8381,23.3261,23.7874,4632649.6959073,0
+PEG.US,D,20070312,000000,23.7299,24.3122,23.688,24.2508,3625028.5476865,0
+PEG.US,D,20070313,000000,24.435,24.912,23.9757,24.12,7718243.4568211,0
+PEG.US,D,20070314,000000,24.2038,24.5755,24.1122,24.4292,5302923.7863672,0
+PEG.US,D,20070315,000000,24.4428,24.912,24.2976,24.8163,4035242.9636351,0
+PEG.US,D,20070316,000000,24.8233,24.8944,24.4994,24.6009,4570540.7053777,0
+PEG.US,D,20070319,000000,24.6827,24.8163,24.5248,24.7159,2577688.6913072,0
+PEG.US,D,20070320,000000,24.7403,24.8603,24.5823,24.8369,3484646.870246,0
+PEG.US,D,20070321,000000,24.8233,25.2992,24.6193,25.2933,6841819.4384872,0
+PEG.US,D,20070322,000000,25.2933,25.4055,25.1412,25.3869,5193520.2200886,0
+PEG.US,D,20070323,000000,25.6796,25.902,25.3928,25.8035,8030999.9599348,0
+PEG.US,D,20070326,000000,25.8609,26.2677,25.8035,26.1848,7117625.516362,0
+PEG.US,D,20070327,000000,26.1848,26.3837,26.0648,26.2608,4894637.9408527,0
+PEG.US,D,20070328,000000,26.177,26.4969,26.1575,26.2745,3539558.3251842,0
+PEG.US,D,20070329,000000,25.9995,26.5857,25.9995,26.4491,3196890.0124775,0
+PEG.US,D,20070330,000000,26.5603,26.7174,25.9936,26.3409,5552933.5685898,0
+PEG.US,D,20070402,000000,26.4287,27.2002,26.3204,27.1942,5416105.5461862,0
+PEG.US,D,20070403,000000,27.2002,27.3152,26.9718,27.2002,4139773.3266849,0
+PEG.US,D,20070404,000000,27.164,27.3416,26.9718,27.0236,3792130.3070425,0
+PEG.US,D,20070405,000000,26.9407,27.1318,26.9114,27.0119,3374704.0014429,0
+PEG.US,D,20070409,000000,27.1318,27.5864,27.0616,27.5326,5867585.8328585,0
+PEG.US,D,20070410,000000,27.6401,27.8682,27.4986,27.7024,4911981.74599,0
+PEG.US,D,20070411,000000,27.7024,27.838,27.5776,27.6605,5742120.0739056,0
+PEG.US,D,20070412,000000,27.7219,27.8077,27.3737,27.6545,5674769.801048,0
+PEG.US,D,20070413,000000,27.6,27.7219,27.3737,27.5181,5279636.3752722,0
+PEG.US,D,20070416,000000,27.6068,27.6605,27.366,27.481,4732707.7441068,0
+PEG.US,D,20070417,000000,27.6204,28.1725,27.5249,28.1725,5598428.760441,0
+PEG.US,D,20070418,000000,27.9062,28.1696,27.875,28.0584,3613360.7478248,0
+PEG.US,D,20070419,000000,28.2924,28.2924,27.8936,28.037,2517222.2153099,0
+PEG.US,D,20070420,000000,28.2243,28.471,27.8545,28.2243,4513477.1667919,0
+PEG.US,D,20070423,000000,28.2096,28.7168,28.0584,28.471,4411708.9349219,0
+PEG.US,D,20070424,000000,28.5763,28.7694,28.4944,28.6992,2798379.2815397,0
+PEG.US,D,20070425,000000,28.824,28.9138,28.6056,28.7128,3154966.9308828,0
+PEG.US,D,20070426,000000,28.471,29.6004,28.0194,28.0916,9700933.8219962,0
+PEG.US,D,20070427,000000,28.0584,28.2243,27.6147,27.7346,6894741.830883,0
+PEG.US,D,20070430,000000,27.7901,27.8936,27.4234,27.4234,4308231.5446716,0
+PEG.US,D,20070501,000000,27.2665,27.5814,27.2069,27.5181,5602590.4124303,0
+PEG.US,D,20070502,000000,27.6545,27.9228,27.5181,27.838,7576097.2553416,0
+PEG.US,D,20070503,000000,27.9892,28.2096,27.6702,27.838,4240039.5087484,0
+PEG.US,D,20070504,000000,28.0136,28.6231,27.9228,28.471,7523732.6206897,0
+PEG.US,D,20070507,000000,28.5168,29.1225,28.5168,28.941,5441011.8901442,0
+PEG.US,D,20070508,000000,28.8582,28.9888,28.5626,28.5988,4156585.0063276,0
+PEG.US,D,20070509,000000,28.6104,28.8806,28.5626,28.7694,3569954.071643,0
+PEG.US,D,20070510,000000,28.7128,28.8757,28.3432,28.3578,3322014.3498703,0
+PEG.US,D,20070511,000000,28.4524,28.5344,28.2798,28.5344,2409496.0234228,0
+PEG.US,D,20070514,000000,28.5402,28.7372,28.427,28.6455,6030576.1794337,0
+PEG.US,D,20070515,000000,28.8075,29.4863,28.8075,29.1157,8284476.247547,0
+PEG.US,D,20070516,000000,29.2318,29.7516,29.1157,29.4599,3214541.4046059,0
+PEG.US,D,20070517,000000,29.3039,29.3507,28.8757,28.902,3468336.5573988,0
+PEG.US,D,20070518,000000,28.9841,29.3039,28.9841,29.2375,3413487.6451487,0
+PEG.US,D,20070521,000000,29.2102,29.2814,28.824,29.1293,2238134.1842403,0
+PEG.US,D,20070522,000000,29.144,29.1517,28.7509,28.9206,2470182.9367635,0
+PEG.US,D,20070523,000000,28.902,28.9841,28.0096,28.037,7987686.5851403,0
+PEG.US,D,20070524,000000,28.2173,28.4593,26.9718,27.1805,8793324.5839263,0
+PEG.US,D,20070525,000000,27.1805,27.4927,26.6988,27.4049,5132045.8840506,0
+PEG.US,D,20070529,000000,27.4303,27.838,27.4234,27.5776,4229416.4793663,0
+PEG.US,D,20070530,000000,27.4859,28.0038,27.2411,27.9979,4070403.2325859,0
+PEG.US,D,20070531,000000,28.2173,28.3715,27.9755,28.2096,5267963.4489605,0
+PEG.US,D,20070601,000000,28.4183,28.4183,27.7853,28.1725,5086785.4836026,0
+PEG.US,D,20070604,000000,28.1764,28.3745,27.7901,28.0672,3357782.6157735,0
+PEG.US,D,20070605,000000,27.9131,28.037,27.4576,27.6264,5811781.3503563,0
+PEG.US,D,20070606,000000,27.4234,27.481,26.9788,27.3737,8005463.0626451,0
+PEG.US,D,20070607,000000,27.1387,27.244,26.0834,26.1496,7795073.560744,0
+PEG.US,D,20070608,000000,26.177,26.6559,26.0229,26.4227,4960259.5748205,0
+PEG.US,D,20070611,000000,26.5164,27.0694,26.3877,26.9534,3917629.9005645,0
+PEG.US,D,20070612,000000,26.7251,27.1758,26.4072,26.7466,6506350.7119518,0
+PEG.US,D,20070613,000000,27.0119,27.5864,26.883,27.5776,6257264.7159924,0
+PEG.US,D,20070614,000000,27.5776,28.0038,27.5776,27.8292,6274914.0575408,0
+PEG.US,D,20070615,000000,27.6147,28.2857,27.6147,28.1725,5186585.1587296,0
+PEG.US,D,20070618,000000,28.1979,28.3111,27.6956,28.0136,4101408.001287,0
+PEG.US,D,20070619,000000,28.1462,28.2924,27.9502,28.1901,3242285.7512016,0
+PEG.US,D,20070620,000000,28.23,28.3999,27.3864,27.3864,3691869.251429,0
+PEG.US,D,20070621,000000,27.2791,27.9755,27.2352,27.7063,6745305.817715,0
+PEG.US,D,20070622,000000,27.558,27.7063,26.7935,26.8353,5195413.9306637,0
+PEG.US,D,20070625,000000,26.9309,27.5707,26.7935,27.0372,4439068.7977789,0
+PEG.US,D,20070626,000000,27.3084,27.6545,27.1279,27.1523,6671884.8029433,0
+PEG.US,D,20070627,000000,27.1445,28.0311,27.0059,27.9423,7374594.9669029,0
+PEG.US,D,20070628,000000,28.0769,28.2671,27.8292,27.9131,4720234.0663284,0
+PEG.US,D,20070629,000000,27.9355,28.1014,27.4927,27.8438,7313111.4032552,0
+PEG.US,D,20070702,000000,28.1979,28.946,28.0769,28.946,6640003.4113175,0
+PEG.US,D,20070703,000000,28.9597,29.0415,28.6231,28.9264,3918867.4255587,0
+PEG.US,D,20070705,000000,28.8659,29.1761,28.4456,28.6992,4013131.560136,0
+PEG.US,D,20070706,000000,28.7626,28.7861,28.2857,28.667,3207731.4286233,0
+PEG.US,D,20070709,000000,28.8397,29.3459,28.6914,29.1694,5669587.9855382,0
+PEG.US,D,20070710,000000,28.902,29.1761,28.4456,28.4456,4325308.7744165,0
+PEG.US,D,20070711,000000,28.3852,28.7861,28.3852,28.5344,2353840.2079661,0
+PEG.US,D,20070712,000000,28.6104,29.2102,28.5344,29.2102,3515941.7960088,0
+PEG.US,D,20070713,000000,29.2318,29.6004,28.946,29.337,4022592.9359818,0
+PEG.US,D,20070716,000000,28.9264,29.1371,28.2924,28.2924,7215422.800177,0
+PEG.US,D,20070717,000000,28.2798,28.4797,28.1901,28.2096,5539383.3363425,0
+PEG.US,D,20070718,000000,28.1325,28.8318,28.0311,28.7996,5946089.2100129,0
+PEG.US,D,20070719,000000,29.0415,29.3585,28.8806,29.3585,4208920.9328605,0
+PEG.US,D,20070720,000000,29.3459,29.3848,28.667,28.6739,4192106.1773479,0
+PEG.US,D,20070723,000000,28.9597,29.3791,28.8133,28.9206,4130097.6652354,0
+PEG.US,D,20070724,000000,28.6739,28.946,27.6068,27.6605,4817230.5986766,0
+PEG.US,D,20070725,000000,27.8438,28.0194,27.1942,27.5776,8044310.2743289,0
+PEG.US,D,20070726,000000,26.9718,27.1805,26.014,26.1702,9687741.4159486,0
+PEG.US,D,20070727,000000,26.1984,26.5437,25.82,25.8259,7681244.8429536,0
+PEG.US,D,20070730,000000,25.7254,26.5369,25.4523,26.4287,5845826.1038193,0
+PEG.US,D,20070731,000000,26.7251,27.3269,26.3068,27.3269,7653027.8376816,0
+PEG.US,D,20070801,000000,26.3574,27.2723,26.014,26.1653,11559800.942751,0
+PEG.US,D,20070802,000000,26.8002,27.9628,26.6491,27.4673,10603354.067527,0
+PEG.US,D,20070803,000000,27.5326,27.7346,26.1409,26.1409,8607106.2930744,0
+PEG.US,D,20070806,000000,26.3877,27.5443,25.5967,27.4303,7542512.8570753,0
+PEG.US,D,20070807,000000,27.1942,28.5402,26.9718,28.3111,6576856.8273379,0
+PEG.US,D,20070808,000000,27.8615,28.8582,27.3737,28.1696,7073243.7894185,0
+PEG.US,D,20070809,000000,27.9892,28.4397,26.889,26.9932,7076027.4516879,0
+PEG.US,D,20070810,000000,26.9037,27.3084,25.9322,26.1984,7769766.3284075,0
+PEG.US,D,20070813,000000,26.3115,27.3795,26.0053,27.244,6939517.2691751,0
+PEG.US,D,20070814,000000,27.4859,27.5102,26.1653,26.2677,4525875.9984025,0
+PEG.US,D,20070815,000000,26.177,26.9718,25.7127,25.7127,5652351.8358478,0
+PEG.US,D,20070816,000000,25.2036,25.8434,24.5248,25.5381,6694546.7871563,0
+PEG.US,D,20070817,000000,26.1097,27.0557,25.5381,26.6432,5457095.613908,0
+PEG.US,D,20070820,000000,26.8159,27.2002,26.2608,27.0616,4630619.6217661,0
+PEG.US,D,20070821,000000,26.8587,27.8488,26.8353,27.5814,5113129.284099,0
+PEG.US,D,20070822,000000,27.8994,27.9979,27.0002,27.4098,4370970.0632428,0
+PEG.US,D,20070823,000000,27.6068,27.7063,27.1875,27.6264,2744154.7708816,0
+PEG.US,D,20070824,000000,27.6264,27.9423,27.1805,27.8019,2418791.3022933,0
+PEG.US,D,20070827,000000,27.6068,27.7151,26.4287,26.4901,4793760.6859669,0
+PEG.US,D,20070828,000000,26.2247,26.694,25.8824,25.9322,4326910.2773502,0
+PEG.US,D,20070829,000000,26.1613,27.2411,26.1252,27.2411,3771318.9712258,0
+PEG.US,D,20070830,000000,26.9309,27.283,26.5945,26.8539,2667224.1885416,0
+PEG.US,D,20070831,000000,27.2002,27.2723,26.5661,26.9534,3551888.4623666,0
+PEG.US,D,20070904,000000,27.1689,27.756,27.0616,27.6264,3319211.2070917,0
+PEG.US,D,20070905,000000,27.3795,27.4166,26.731,27.0002,3785196.2709735,0
+PEG.US,D,20070906,000000,26.8276,27.5326,26.7251,27.4303,2962007.3584763,0
+PEG.US,D,20070907,000000,27.1064,27.1387,26.2247,26.4287,6184433.2429537,0
+PEG.US,D,20070910,000000,26.4013,26.8587,26.2941,26.6052,3779043.5058618,0
+PEG.US,D,20070911,000000,26.8159,27.1758,26.5222,27.164,3358629.505289,0
+PEG.US,D,20070912,000000,27.0372,27.244,26.7865,26.9932,2601333.9286017,0
+PEG.US,D,20070913,000000,27.2216,27.3795,26.9932,27.2137,2617724.2140666,0
+PEG.US,D,20070914,000000,26.9718,27.4166,26.9465,27.2586,2805317.4187685,0
+PEG.US,D,20070917,000000,27.085,27.4859,26.9718,27.4234,2874674.184098,0
+PEG.US,D,20070918,000000,27.5054,28.4456,27.4673,28.3999,4975039.1297419,0
+PEG.US,D,20070919,000000,28.5402,28.8318,28.23,28.471,5768586.9091984,0
+PEG.US,D,20070920,000000,28.2613,28.4456,27.875,27.8994,3105461.8299579,0
+PEG.US,D,20070921,000000,27.8994,28.4797,27.8994,28.2427,4560454.9279401,0
+PEG.US,D,20070924,000000,28.1325,28.8659,28.1325,28.5344,3103567.0940928,0
+PEG.US,D,20070925,000000,28.2798,28.667,28.0837,28.1725,2903996.451958,0
+PEG.US,D,20070926,000000,28.4183,28.548,28.2427,28.3999,3747989.5232421,0
+PEG.US,D,20070927,000000,28.4593,28.5285,28.1014,28.153,2833378.5799652,0
+PEG.US,D,20070928,000000,28.3051,28.3745,27.756,27.9062,3874097.1137164,0
+PEG.US,D,20071001,000000,28.0584,28.4593,28.0194,28.4133,3184901.2968551,0
+PEG.US,D,20071002,000000,28.2427,28.511,28.1325,28.23,2601649.7179126,0
+PEG.US,D,20071003,000000,28.0916,28.23,27.875,28.0038,2540174.3565846,0
+PEG.US,D,20071004,000000,28.1228,28.3111,27.8994,28.3051,1609791.3776949,0
+PEG.US,D,20071005,000000,28.4641,28.5763,28.1979,28.4456,2158705.9955327,0
+PEG.US,D,20071008,000000,28.4456,28.6914,28.1462,28.3802,1326991.7969327,0
+PEG.US,D,20071009,000000,28.471,29.0279,28.427,28.946,3109556.8380992,0
+PEG.US,D,20071010,000000,28.8318,28.9333,28.511,28.7694,3664130.031283,0
+PEG.US,D,20071011,000000,28.8504,29.1928,28.6455,28.7626,2433608.7929437,0
+PEG.US,D,20071012,000000,28.9597,29.3273,28.8075,28.8757,3994222.1372142,0
+PEG.US,D,20071015,000000,28.9079,29.0015,28.3745,28.5988,2287006.6812536,0
+PEG.US,D,20071016,000000,28.5588,28.6231,28.236,28.3852,2173514.2585735,0
+PEG.US,D,20071017,000000,28.6455,28.7861,28.2798,28.6056,4118750.7811343,0
+PEG.US,D,20071018,000000,28.5588,28.7792,28.511,28.5763,3082443.0448352,0
+PEG.US,D,20071019,000000,28.427,28.6543,28.0311,28.0311,4302556.5646861,0
+PEG.US,D,20071022,000000,27.7853,28.2427,27.5814,28.0311,2664390.2870638,0
+PEG.US,D,20071023,000000,28.0769,28.2613,27.7404,28.0194,2059376.9285021,0
+PEG.US,D,20071024,000000,27.8545,28.3999,27.7853,28.3247,3770371.6032932,0
+PEG.US,D,20071025,000000,28.4397,28.7626,28.2243,28.7626,3260262.1602505,0
+PEG.US,D,20071026,000000,28.9206,29.4355,28.7694,29.4355,3789108.7775001,0
+PEG.US,D,20071029,000000,29.4863,29.6941,29.3664,29.6317,2744784.2989233,0
+PEG.US,D,20071030,000000,29.4454,29.7457,29.3215,29.5858,2975563.7424634,0
+PEG.US,D,20071031,000000,29.7984,30.3895,29.4395,30.3212,4131565.8804728,0
+PEG.US,D,20071101,000000,30.7621,31.2741,29.5546,29.8374,5799547.5904309,0
+PEG.US,D,20071102,000000,29.8745,30.1524,29.498,29.9437,4521357.5455034,0
+PEG.US,D,20071105,000000,29.2873,30.1524,29.2873,29.855,10557814.788207,0
+PEG.US,D,20071106,000000,29.8794,29.9573,29.3507,29.6083,5357288.7617512,0
+PEG.US,D,20071107,000000,29.5858,29.5858,28.5841,28.5841,4873600.0159525,0
+PEG.US,D,20071108,000000,28.7245,29.3039,28.6104,29.2259,7209484.3206692,0
+PEG.US,D,20071109,000000,28.7792,29.7205,28.7792,29.4092,6158511.8619251,0
+PEG.US,D,20071112,000000,29.4151,29.5731,28.7753,28.7753,6878078.818286,0
+PEG.US,D,20071113,000000,28.9597,29.0015,28.4183,28.902,6156535.1028625,0
+PEG.US,D,20071114,000000,29.0619,29.5243,28.5539,29.144,6401659.3783767,0
+PEG.US,D,20071115,000000,29.1517,29.5926,28.9967,29.1995,6566862.3007077,0
+PEG.US,D,20071116,000000,29.3459,29.498,28.8757,29.2951,3749695.6057527,0
+PEG.US,D,20071119,000000,29.1694,29.7068,29.0015,29.421,6375643.6706708,0
+PEG.US,D,20071120,000000,29.4034,29.9437,29.2375,29.7262,5891859.5729049,0
+PEG.US,D,20071121,000000,29.535,29.7155,29.0084,29.0084,5399831.118488,0
+PEG.US,D,20071123,000000,29.0972,29.3088,28.7861,29.2445,1841522.2903274,0
+PEG.US,D,20071126,000000,29.3088,29.5614,28.9206,28.9206,7399025.5763147,0
+PEG.US,D,20071127,000000,28.9206,29.4454,28.7996,29.3848,10062949.356442,0
+PEG.US,D,20071128,000000,29.5497,29.9973,29.1517,29.9973,10976502.20047,0
+PEG.US,D,20071129,000000,29.8491,30.4489,29.7409,29.973,6810773.6581871,0
+PEG.US,D,20071130,000000,30.2743,30.4489,29.8881,30.3651,6918109.2145957,0
+PEG.US,D,20071203,000000,29.9437,31.0732,29.9437,30.9396,7332756.9843757,0
+PEG.US,D,20071204,000000,30.6908,31.2615,30.4957,31.161,5797999.4025758,0
+PEG.US,D,20071205,000000,31.5072,31.5072,30.9259,31.3677,6155427.7896945,0
+PEG.US,D,20071206,000000,31.3501,31.5413,31.0732,31.472,4482817.9208107,0
+PEG.US,D,20071207,000000,31.4642,31.6437,31.1336,31.4321,3259797.7038939,0
+PEG.US,D,20071210,000000,31.078,31.514,31.078,31.3804,2522208.2004354,0
+PEG.US,D,20071211,000000,31.4087,31.4964,30.5046,30.5718,3405585.7353478,0
+PEG.US,D,20071212,000000,31.1941,31.3501,30.4489,30.7503,6278871.6768261,0
+PEG.US,D,20071213,000000,30.5308,31.0438,30.5308,31.0078,4274852.2043993,0
+PEG.US,D,20071214,000000,30.3027,30.962,30.3027,30.5787,5080860.3328644,0
+PEG.US,D,20071217,000000,30.3895,30.6343,30.1651,30.3027,4003091.9207471,0
+PEG.US,D,20071218,000000,30.4626,30.7074,30.2676,30.5787,4377729.800017,0
+PEG.US,D,20071219,000000,30.7972,30.8917,30.3212,30.3554,3462826.6490985,0
+PEG.US,D,20071220,000000,30.5124,30.7678,30.1651,30.4422,3570489.2730075,0
+PEG.US,D,20071221,000000,30.7425,30.9336,30.5905,30.8586,4830328.6780469,0
+PEG.US,D,20071224,000000,30.8303,31.1025,30.7678,31.0518,978202.50310356,0
+PEG.US,D,20071226,000000,30.9132,31.2418,30.8917,31.0732,2168356.024733,0
+PEG.US,D,20071227,000000,31.0078,31.2565,30.7972,30.8673,2081467.8262017,0
+PEG.US,D,20071228,000000,31.1473,31.2946,30.9132,31.1199,2022144.5485214,0
+PEG.US,D,20071231,000000,30.9336,31.4585,30.8742,31.161,3452006.7640421,0
+PEG.US,D,20080102,000000,30.6265,31.1473,30.3651,30.483,4910393.5718259,0
+PEG.US,D,20080103,000000,30.525,30.9503,30.5124,30.6186,3743077.3589945,0
+PEG.US,D,20080104,000000,30.5124,31.3804,30.5124,31.0518,4817236.7504165,0
+PEG.US,D,20080107,000000,31.1873,32.3537,31.1873,32.3537,6720760.3758265,0
+PEG.US,D,20080108,000000,32.2514,33.1789,31.9988,31.9988,8105667.7273103,0
+PEG.US,D,20080109,000000,31.9715,32.7459,31.8125,32.7459,5992544.0732762,0
+PEG.US,D,20080110,000000,32.4484,32.9097,31.6924,32.0096,5665555.5200851,0
+PEG.US,D,20080111,000000,31.6564,32.1001,31.554,31.67,5094527.4481682,0
+PEG.US,D,20080114,000000,31.8651,32.1451,31.5725,31.9325,2579897.1659031,0
+PEG.US,D,20080115,000000,31.5959,32.3196,31.5033,31.5033,5501896.6844492,0
+PEG.US,D,20080116,000000,31.4233,32.0456,31.1102,31.2077,6696958.2691665,0
+PEG.US,D,20080117,000000,31.3628,31.4087,30.094,30.1524,7552213.125484,0
+PEG.US,D,20080118,000000,30.4178,30.4178,29.3459,29.9573,9226018.4824733,0
+PEG.US,D,20080122,000000,28.4524,29.7409,27.1689,28.9264,8960993.3286359,0
+PEG.US,D,20080123,000000,28.7168,30.2061,28.2427,30.1407,6868715.8702775,0
+PEG.US,D,20080124,000000,30.1466,30.1466,28.9517,29.3848,5580958.8446374,0
+PEG.US,D,20080125,000000,29.6083,29.7837,28.7305,28.824,5643633.7952306,0
+PEG.US,D,20080128,000000,28.9333,29.3712,28.667,29.2445,3859991.1743054,0
+PEG.US,D,20080129,000000,29.3985,29.6083,29.0015,29.2375,3786134.4112963,0
+PEG.US,D,20080130,000000,29.1694,29.657,28.8475,29.2766,6727284.2959073,0
+PEG.US,D,20080131,000000,29.0619,30.483,28.8397,30.4489,6625658.5793433,0
+PEG.US,D,20080201,000000,30.5855,30.7972,30.0588,30.3982,5460328.3531842,0
+PEG.US,D,20080204,000000,30.3982,30.884,30.0842,30.4489,4320092.0990477,0
+PEG.US,D,20080205,000000,30.0305,30.3895,28.8582,28.9967,4665554.3269234,0
+PEG.US,D,20080206,000000,29.2512,29.6677,28.8699,29.0484,3031725.0258755,0
+PEG.US,D,20080207,000000,28.8318,29.3273,28.6914,29.0746,3591510.7932681,0
+PEG.US,D,20080208,000000,28.9714,29.103,28.5402,28.9597,4345116.3513523,0
+PEG.US,D,20080211,000000,29.0084,29.0231,28.5705,28.8504,4207915.1233997,0
+PEG.US,D,20080212,000000,29.0854,29.498,28.8659,29.4355,3787261.2049736,0
+PEG.US,D,20080213,000000,29.614,29.9525,29.5048,29.8297,4819205.3071594,0
+PEG.US,D,20080214,000000,29.8949,30.2743,29.3712,29.5858,4864451.3535477,0
+PEG.US,D,20080215,000000,29.5858,29.7769,29.2445,29.7155,3623597.2428881,0
+PEG.US,D,20080219,000000,30.094,30.1037,29.1858,29.3088,3425624.0025269,0
+PEG.US,D,20080220,000000,29.1858,29.5419,28.8133,29.4814,3909580.3490079,0
+PEG.US,D,20080221,000000,29.5282,29.734,28.8659,28.941,3491510.1613069,0
+PEG.US,D,20080222,000000,29.2512,29.3712,28.7128,29.1624,3965466.8547079,0
+PEG.US,D,20080225,000000,29.2318,29.4863,29.0152,29.3039,4197715.5387753,0
+PEG.US,D,20080226,000000,29.2191,29.814,29.1099,29.814,4116226.5172274,0
+PEG.US,D,20080227,000000,29.6941,29.8063,29.0689,29.103,5678029.1978635,0
+PEG.US,D,20080228,000000,28.8475,29.1157,28.7245,29.0015,3327764.1760237,0
+PEG.US,D,20080229,000000,28.7305,28.824,27.8165,27.9755,4273831.0155889,0
+PEG.US,D,20080303,000000,27.9131,28.3715,27.7063,28.1462,5074009.345283,0
+PEG.US,D,20080304,000000,27.9423,29.1811,27.9131,29.0972,6350234.9346274,0
+PEG.US,D,20080305,000000,29.0972,29.2375,28.7051,29.1517,4035008.1722319,0
+PEG.US,D,20080306,000000,29.0415,29.0415,28.4641,28.5588,4703887.8683322,0
+PEG.US,D,20080307,000000,28.351,28.6787,27.9423,28.511,5448011.5447713,0
+PEG.US,D,20080310,000000,28.5909,28.6739,27.9814,28.0672,4908203.5524494,0
+PEG.US,D,20080311,000000,28.6427,29.1225,28.3111,28.941,4251544.2875049,0
+PEG.US,D,20080312,000000,28.9517,29.5858,28.63,28.6455,4262605.1157042,0
+PEG.US,D,20080313,000000,28.3111,28.6739,27.8077,28.4739,5344099.4315735,0
+PEG.US,D,20080314,000000,28.6377,28.8318,27.6956,28.0096,5357580.9693928,0
+PEG.US,D,20080317,000000,27.2967,28.3999,27.2967,28.2096,4701531.7519804,0
+PEG.US,D,20080318,000000,28.6377,29.1624,28.4797,29.1293,4565663.4009891,0
+PEG.US,D,20080319,000000,29.0913,30.1319,28.274,28.274,4337715.8083469,0
+PEG.US,D,20080320,000000,26.5164,28.274,24.8798,26.1185,16322644.009664,0
+PEG.US,D,20080324,000000,26.2745,26.3292,25.4465,25.6708,8335419.8303001,0
+PEG.US,D,20080325,000000,25.7371,25.9263,25.4679,25.542,7095073.2381758,0
+PEG.US,D,20080326,000000,25.4582,25.4582,24.7852,24.9355,7984092.9437946,0
+PEG.US,D,20080327,000000,24.9481,25.5216,24.9481,25.1841,6478185.9964683,0
+PEG.US,D,20080328,000000,25.266,25.6288,25.0954,25.1275,5153309.3727442,0
+PEG.US,D,20080331,000000,25.1646,25.6425,24.9705,25.4923,6434767.0168069,0
+PEG.US,D,20080401,000000,25.7596,26.3643,25.4873,26.2824,6226886.3994631,0
+PEG.US,D,20080402,000000,26.3292,26.4901,25.9586,26.2824,4843191.966014,0
+PEG.US,D,20080403,000000,26.3292,26.4227,26.0502,26.3409,4213913.0697258,0
+PEG.US,D,20080404,000000,26.4334,26.9718,26.2073,26.6432,4575035.5766075,0
+PEG.US,D,20080407,000000,26.883,26.9114,26.3292,26.6559,2746742.6027666,0
+PEG.US,D,20080408,000000,26.4608,26.7935,26.3643,26.6842,2869628.7321542,0
+PEG.US,D,20080409,000000,26.7524,26.7935,26.5437,26.731,3636225.7394519,0
+PEG.US,D,20080410,000000,26.6432,26.7661,26.0951,26.2745,4355415.3891038,0
+PEG.US,D,20080411,000000,26.1409,26.9641,26.1409,26.7388,3858366.0897024,0
+PEG.US,D,20080414,000000,26.6491,27.1805,26.6491,27.0694,5059821.3826743,0
+PEG.US,D,20080415,000000,27.1875,27.6,27.0177,27.4859,4103086.4009685,0
+PEG.US,D,20080416,000000,27.565,28.0769,27.2908,28.0311,3632290.676546,0
+PEG.US,D,20080417,000000,28.0243,28.1696,27.8165,27.8994,3497851.5797731,0
+PEG.US,D,20080418,000000,28.3188,28.4456,27.8438,28.0243,3017618.0611743,0
+PEG.US,D,20080421,000000,27.9296,28.0944,27.4986,27.8292,3384472.9642799,0
+PEG.US,D,20080422,000000,27.756,27.7853,27.4635,27.5326,3163786.4752071,0
+PEG.US,D,20080423,000000,27.756,27.9979,27.4049,27.9228,3165270.0697941,0
+PEG.US,D,20080424,000000,28.1014,28.1014,27.6401,27.7063,2316832.3664889,0
+PEG.US,D,20080425,000000,27.7853,28.037,27.7024,27.756,2117749.76238,0
+PEG.US,D,20080428,000000,27.7483,28.073,27.6829,27.8438,2151074.762284,0
+PEG.US,D,20080429,000000,27.8615,27.8936,27.5707,27.7951,3554391.1951842,0
+PEG.US,D,20080430,000000,27.7951,28.1979,27.6264,27.8545,3727580.1010938,0
+PEG.US,D,20080501,000000,27.838,28.23,27.6,27.9677,2816532.0404635,0
+PEG.US,D,20080502,000000,28.1764,28.6602,28.0096,28.4456,2411677.8404795,0
+PEG.US,D,20080505,000000,28.4797,28.4797,27.8244,28.0096,3158015.1179645,0
+PEG.US,D,20080506,000000,27.9131,27.9131,26.9037,27.0733,5952731.0384403,0
+PEG.US,D,20080507,000000,26.9932,27.0372,26.5281,26.7827,2964577.7604319,0
+PEG.US,D,20080508,000000,26.7827,27.044,26.5125,26.8276,3510991.6960323,0
+PEG.US,D,20080509,000000,26.7105,26.889,26.4969,26.7865,3465770.2566031,0
+PEG.US,D,20080512,000000,26.8002,26.9407,26.5798,26.7935,2557256.7127794,0
+PEG.US,D,20080513,000000,26.8002,27.1201,26.3779,26.5437,2795100.4042148,0
+PEG.US,D,20080514,000000,26.612,26.7827,26.3115,26.6705,2790853.6531579,0
+PEG.US,D,20080515,000000,26.7388,26.8539,26.3204,26.7524,3236880.4224783,0
+PEG.US,D,20080516,000000,26.6842,27.0733,26.6344,26.9592,2692039.2816923,0
+PEG.US,D,20080519,000000,26.9534,27.6264,26.9534,27.4986,2655979.8334376,0
+PEG.US,D,20080520,000000,28.0438,28.3578,27.7404,27.8545,4423006.6051045,0
+PEG.US,D,20080521,000000,27.9296,28.0584,27.5707,27.6956,4437994.2938901,0
+PEG.US,D,20080522,000000,27.6401,28.1764,27.5922,28.073,2370843.6168332,0
+PEG.US,D,20080523,000000,27.9979,28.0837,27.3269,27.366,2236426.0511498,0
+PEG.US,D,20080527,000000,27.3864,27.565,27.1318,27.361,2893159.1369722,0
+PEG.US,D,20080528,000000,27.3211,27.5776,27.2002,27.443,2327666.6056049,0
+PEG.US,D,20080529,000000,27.443,27.9892,27.3211,27.8682,2959529.2326183,0
+PEG.US,D,20080530,000000,27.8936,28.1725,27.7483,28.0769,2686945.6411199,0
+PEG.US,D,20080602,000000,27.8615,27.9814,27.4234,27.8438,3749185.0113474,0
+PEG.US,D,20080603,000000,27.7804,28.037,27.2002,27.3084,3065263.2860931,0
+PEG.US,D,20080604,000000,27.1805,28.4066,27.1805,28.1101,4621487.3640008,0
+PEG.US,D,20080605,000000,28.1462,28.6427,27.8615,28.5909,3296370.8224237,0
+PEG.US,D,20080606,000000,28.3004,28.63,27.9199,28.1696,4638887.5600864,0
+PEG.US,D,20080609,000000,28.0769,29.2102,28.0769,28.8884,4042504.0672046,0
+PEG.US,D,20080610,000000,28.7051,29.2873,28.3715,29.1811,4385352.830946,0
+PEG.US,D,20080611,000000,29.0746,29.614,28.744,29.3459,6270344.3401432,0
+PEG.US,D,20080612,000000,29.5185,29.5282,29.1225,29.2689,3670161.8121782,0
+PEG.US,D,20080613,000000,29.4034,29.657,29.144,29.5663,3409455.1796957,0
+PEG.US,D,20080616,000000,29.3215,29.5185,28.9714,29.4678,2200286.6302774,0
+PEG.US,D,20080617,000000,29.498,29.9915,29.3088,29.7262,3609391.8503498,0
+PEG.US,D,20080618,000000,29.4814,29.6941,29.0854,29.1157,4222646.4896926,0
+PEG.US,D,20080619,000000,29.103,29.7262,29.0348,29.6833,3345360.2024936,0
+PEG.US,D,20080620,000000,29.6257,29.6833,28.8397,29.0415,4221576.0869636,0
+PEG.US,D,20080623,000000,29.1587,29.3459,29.0279,29.0746,2846988.2790306,0
+PEG.US,D,20080624,000000,29.1517,29.2814,29.0348,29.0542,2725800.0298336,0
+PEG.US,D,20080625,000000,28.7305,29.3215,28.7305,29.1371,2920592.8207069,0
+PEG.US,D,20080626,000000,28.6846,29.0152,28.1901,28.1901,3199427.605154,0
+PEG.US,D,20080627,000000,28.2028,28.5402,27.7804,28.2798,10276386.020135,0
+PEG.US,D,20080630,000000,28.3715,29.4395,28.2173,29.1371,7557429.8008528,0
+PEG.US,D,20080701,000000,28.8318,29.6374,28.3374,29.6083,4438482.3319159,0
+PEG.US,D,20080702,000000,29.657,30.0237,29.3664,29.4814,3770256.7708166,0
+PEG.US,D,20080703,000000,29.5614,29.7837,29.0542,29.2951,1999980.8552339,0
+PEG.US,D,20080707,000000,29.2639,29.5799,28.1228,28.6056,4515743.0576262,0
+PEG.US,D,20080708,000000,28.4875,28.6787,27.838,28.2028,8067231.6569045,0
+PEG.US,D,20080709,000000,28.2924,28.6739,27.9814,28.2671,4641944.9747778,0
+PEG.US,D,20080710,000000,28.1276,28.6231,28.0837,28.4797,3802790.2468635,0
+PEG.US,D,20080711,000000,28.2798,28.7626,27.9628,28.3636,3143149.4386854,0
+PEG.US,D,20080714,000000,28.7305,28.8582,27.8936,27.9677,2784883.3896609,0
+PEG.US,D,20080715,000000,27.8019,28.236,27.6068,27.8682,3774789.5777752,0
+PEG.US,D,20080716,000000,27.761,28.1101,27.1124,27.2586,3621928.0708164,0
+PEG.US,D,20080717,000000,27.1805,27.2216,26.6189,26.9309,3304807.9335892,0
+PEG.US,D,20080718,000000,27.0059,27.5922,26.6344,26.9309,3972613.1258007,0
+PEG.US,D,20080721,000000,26.8636,27.7151,26.8002,27.5326,2679533.8199248,0
+PEG.US,D,20080722,000000,27.565,27.9062,27.481,27.6147,1396360.8657419,0
+PEG.US,D,20080723,000000,27.481,27.5386,26.5993,26.7047,4061815.4037947,0
+PEG.US,D,20080724,000000,26.771,26.7865,25.9526,26.3292,5151037.3301701,0
+PEG.US,D,20080725,000000,26.3837,26.6705,26.1185,26.214,2510417.3657773,0
+PEG.US,D,20080728,000000,26.0454,26.3204,25.7654,25.7713,3680002.5453129,0
+PEG.US,D,20080729,000000,25.8551,26.1185,25.7059,26.0053,2645602.8736483,0
+PEG.US,D,20080730,000000,26.1185,26.4648,25.9147,26.3439,3349944.2739508,0
+PEG.US,D,20080731,000000,26.2608,26.6432,26.2218,26.5164,6440972.0717071,0
+PEG.US,D,20080801,000000,26.7388,27.0236,25.5518,25.5518,4918950.641918,0
+PEG.US,D,20080804,000000,25.5,25.9878,25.03,25.1353,5060094.1098064,0
+PEG.US,D,20080805,000000,25.1919,25.7946,24.2976,25.4523,6439031.1977933,0
+PEG.US,D,20080806,000000,25.3236,25.7654,25.2319,25.5216,3882557.8065512,0
+PEG.US,D,20080807,000000,25.4873,25.902,25.1577,25.2397,5598829.6488194,0
+PEG.US,D,20080808,000000,25.3294,25.6913,25.1207,25.6532,3234721.1618009,0
+PEG.US,D,20080811,000000,25.7713,26.214,25.5216,26.1097,5765504.8875477,0
+PEG.US,D,20080812,000000,26.0307,26.177,25.4679,25.5381,3362913.1667848,0
+PEG.US,D,20080813,000000,25.5303,25.9322,25.4192,25.8132,3018079.441661,0
+PEG.US,D,20080814,000000,25.546,25.7371,25.2368,25.4192,2571226.2886245,0
+PEG.US,D,20080815,000000,25.4406,25.4406,24.791,24.8369,6166888.4809823,0
+PEG.US,D,20080818,000000,24.872,25.0768,24.5687,24.7218,3641453.6930104,0
+PEG.US,D,20080819,000000,24.6584,25.0514,24.6009,24.9881,5054768.7537007,0
+PEG.US,D,20080820,000000,24.9636,25.266,24.7218,25.1577,3377653.7606875,0
+PEG.US,D,20080821,000000,24.9812,25.6913,24.9061,25.6913,3009798.174571,0
+PEG.US,D,20080822,000000,25.7878,25.8609,25.5821,25.6913,2792803.7546813,0
+PEG.US,D,20080825,000000,25.6425,25.6619,25.1704,25.3567,2747230.6407924,0
+PEG.US,D,20080826,000000,25.2992,25.8961,24.9754,25.8609,2966885.688155,0
+PEG.US,D,20080827,000000,25.8259,26.214,25.7254,26.177,2664805.5295018,0
+PEG.US,D,20080828,000000,26.2461,26.4491,26.1097,26.4491,2557453.5684537,0
+PEG.US,D,20080829,000000,26.2745,26.4287,25.8609,25.8609,2490871.2377839,0
+PEG.US,D,20080902,000000,26.1702,26.1702,25.3743,25.5587,3904764.5620175,0
+PEG.US,D,20080903,000000,25.5644,25.7371,24.9003,24.9003,5921041.3760389,0
+PEG.US,D,20080904,000000,24.8944,24.8944,24.1697,24.1757,5726104.01928,0
+PEG.US,D,20080905,000000,24.1122,24.2644,23.4793,23.682,6210835.4849783,0
+PEG.US,D,20080908,000000,23.958,24.5296,23.7241,24.3794,5065751.6598625,0
+PEG.US,D,20080909,000000,24.517,24.632,22.9379,22.9886,7130852.7822686,0
+PEG.US,D,20080910,000000,23.1925,23.8792,22.9379,23.2169,4835996.4810026,0
+PEG.US,D,20080911,000000,23.1311,23.5027,22.6384,23.445,4312723.3400314,0
+PEG.US,D,20080912,000000,23.2636,23.9346,23.2236,23.8011,3737998.0724817,0
+PEG.US,D,20080915,000000,23.1925,23.7572,22.9145,22.9798,4950450.6256747,0
+PEG.US,D,20080916,000000,22.8111,23.0969,21.3783,22.9145,7843878.3886191,0
+PEG.US,D,20080917,000000,22.5379,22.6317,21.6143,21.6232,7567312.5708763,0
+PEG.US,D,20080918,000000,21.8816,22.2035,21.237,21.8309,6445358.2621999,0
+PEG.US,D,20080919,000000,23.3651,24.7403,21.8669,22.6093,6601979.5074797,0
+PEG.US,D,20080922,000000,22.4307,22.7486,22.0122,22.0747,2469278.6310097,0
+PEG.US,D,20080923,000000,22.0816,22.3858,21.6768,21.7158,2847723.4119393,0
+PEG.US,D,20080924,000000,21.0526,21.5275,20.9443,21.4944,3340362.9391784,0
+PEG.US,D,20080925,000000,21.5939,22.5185,21.5354,22.2718,3027600.284325,0
+PEG.US,D,20080926,000000,22.0747,22.304,21.7031,22.0484,2412954.3264925,0
+PEG.US,D,20080929,000000,21.8368,21.8368,20.0139,20.4235,7978028.3536204,0
+PEG.US,D,20080930,000000,20.8692,21.5627,20.1924,20.8009,7018378.472529,0
+PEG.US,D,20081001,000000,20.6956,21.2516,20.3055,21.0682,3488897.7224628,0
+PEG.US,D,20081002,000000,20.9599,21.1502,20.4859,20.757,4067965.0930366,0
+PEG.US,D,20081003,000000,21.0438,21.391,20.5523,20.6605,4828685.1382245,0
+PEG.US,D,20081006,000000,20.3123,20.876,18.033,18.8601,8143473.2443844,0
+PEG.US,D,20081007,000000,18.9868,19.1048,17.7549,17.9275,7900079.65834,0
+PEG.US,D,20081008,000000,17.6731,18.4416,17.1083,17.6086,8207565.1457165,0
+PEG.US,D,20081009,000000,17.4575,17.7765,16.6714,16.8099,9623575.6937387,0
+PEG.US,D,20081010,000000,15.9915,16.8177,14.0136,15.8521,15651778.326891,0
+PEG.US,D,20081013,000000,16.1759,18.6669,15.8668,18.5664,6475174.7198255,0
+PEG.US,D,20081014,000000,19.1663,19.9465,17.7619,18.5928,8094876.5503731,0
+PEG.US,D,20081015,000000,18.2563,18.2563,16.6206,16.6587,5971262.1293631,0
+PEG.US,D,20081016,000000,16.7074,17.0401,15.9545,16.6919,10154825.590679,0
+PEG.US,D,20081017,000000,16.3866,17.8262,16.0238,17.1678,8409805.6429339,0
+PEG.US,D,20081020,000000,17.5141,19.7291,16.9874,19.5681,5843480.2403674,0
+PEG.US,D,20081021,000000,18.9917,19.7729,18.3148,18.6055,6263244.2070991,0
+PEG.US,D,20081022,000000,18.0457,18.303,16.4022,16.961,4787685.842893,0
+PEG.US,D,20081023,000000,16.968,18.5118,16.6158,18.3207,8097895.0040456,0
+PEG.US,D,20081024,000000,17.0889,18.0817,16.4919,17.5345,6259685.4256122,0
+PEG.US,D,20081027,000000,17.2917,18.0817,16.5632,17.0576,5440734.0365623,0
+PEG.US,D,20081028,000000,17.5268,19.1048,16.6665,19.0356,6458600.9074561,0
+PEG.US,D,20081029,000000,19.0307,19.2823,17.951,18.0115,6314104.7413647,0
+PEG.US,D,20081030,000000,18.9107,19.0951,18.033,18.9234,4967566.8164386,0
+PEG.US,D,20081031,000000,19.0628,19.0628,17.4897,17.8584,6637895.4151386,0
+PEG.US,D,20081103,000000,17.7619,18.8912,17.6624,18.6435,6125929.1719596,0
+PEG.US,D,20081104,000000,18.7137,19.6647,18.3655,18.7196,6958510.7658744,0
+PEG.US,D,20081105,000000,18.4903,18.8912,17.3951,17.5268,5161758.7873893,0
+PEG.US,D,20081106,000000,17.5414,17.5775,16.4919,16.7221,5550517.9854197,0
+PEG.US,D,20081107,000000,16.8713,17.4897,16.8099,17.4575,5846800.1292911,0
+PEG.US,D,20081110,000000,17.8262,18.1617,16.7074,17.0782,4836575.7698358,0
+PEG.US,D,20081111,000000,16.8665,18.0739,16.5398,17.631,4332900.0213565,0
+PEG.US,D,20081112,000000,17.2556,17.8828,17.0401,17.5579,6651082.6947363,0
+PEG.US,D,20081113,000000,17.7052,18.8493,16.9445,18.7703,9725643.3102799,0
+PEG.US,D,20081114,000000,18.3898,19.1243,17.4654,18.1422,6498612.8485461,0
+PEG.US,D,20081117,000000,17.9325,18.9917,17.5775,18.4826,5471149.2635306,0
+PEG.US,D,20081118,000000,18.4826,18.9868,17.7862,18.465,5459991.032784,0
+PEG.US,D,20081119,000000,18.5733,19.2902,17.631,17.6624,6174845.7564417,0
+PEG.US,D,20081120,000000,17.4195,17.9091,16.2353,16.5563,9841851.7260912,0
+PEG.US,D,20081121,000000,16.9874,18.9361,16.6256,18.8005,12528932.705487,0
+PEG.US,D,20081124,000000,18.8708,19.0307,18.2173,18.4973,9541623.2411244,0
+PEG.US,D,20081125,000000,18.7137,19.4696,18.308,18.8142,7360415.206614,0
+PEG.US,D,20081126,000000,18.3587,19.2219,17.8681,19.1175,5253488.4051602,0
+PEG.US,D,20081128,000000,19.0493,19.6579,18.9917,19.6032,1846276.5599195,0
+PEG.US,D,20081201,000000,19.0356,19.1596,17.832,17.8954,5493238.1106503,0
+PEG.US,D,20081202,000000,18.1422,18.7439,17.9325,18.7137,6191976.301265,0
+PEG.US,D,20081203,000000,18.303,19.692,18.2953,19.5955,7796808.3513737,0
+PEG.US,D,20081204,000000,19.4364,19.4725,17.7375,18.1237,5243841.4518299,0
+PEG.US,D,20081205,000000,17.8135,18.226,17.0459,18.1041,6190425.0375399,0
+PEG.US,D,20081208,000000,18.6211,18.706,17.792,18.3207,5454207.3720617,0
+PEG.US,D,20081209,000000,18.0886,18.4719,17.8447,17.9569,3146988.1243341,0
+PEG.US,D,20081210,000000,18.1237,18.4826,17.7696,18.4348,4217647.1757975,0
+PEG.US,D,20081211,000000,18.1695,18.9995,18.1695,18.4035,4740532.7571598,0
+PEG.US,D,20081212,000000,17.7549,18.7898,17.7305,18.663,4015358.4899516,0
+PEG.US,D,20081215,000000,18.785,18.9234,18.3753,18.546,4083835.5564864,0
+PEG.US,D,20081216,000000,18.4085,19.181,18.4085,19.0493,5286395.0867563,0
+PEG.US,D,20081217,000000,18.7654,18.7654,17.7813,17.8193,6817683.0872968,0
+PEG.US,D,20081218,000000,17.8623,18.3587,17.8193,17.9384,7265229.3363532,0
+PEG.US,D,20081219,000000,18.033,18.6825,18.0115,18.2143,6873339.9280434,0
+PEG.US,D,20081222,000000,18.2143,18.4767,17.5268,17.8397,4678243.3155956,0
+PEG.US,D,20081223,000000,17.9646,18.0115,17.5082,17.6165,3104829.2260462,0
+PEG.US,D,20081224,000000,17.6165,17.792,17.5414,17.7169,631859.55114346,0
+PEG.US,D,20081226,000000,17.7999,18.0739,17.7432,17.992,1157626.1973224,0
+PEG.US,D,20081229,000000,17.9725,18.033,17.6233,17.9228,2087597.009644,0
+PEG.US,D,20081230,000000,18.027,18.0934,17.3834,17.8759,5109497.7070242,0
+PEG.US,D,20081231,000000,17.597,18.546,17.597,18.504,6841775.3510184,0
+PEG.US,D,20090102,000000,18.3968,19.1663,18.3148,19.0628,5099321.7040692,0
+PEG.US,D,20090105,000000,19.0951,19.6579,19.0951,19.4306,5804876.0224064,0
+PEG.US,D,20090106,000000,19.5448,19.8987,19.2755,19.6988,4359937.9431627,0
+PEG.US,D,20090107,000000,19.5223,20.1455,19.4257,19.6149,5531888.4666598,0
+PEG.US,D,20090108,000000,19.6101,19.6579,19.3321,19.6579,3052281.0644895,0
+PEG.US,D,20090109,000000,19.494,19.7729,19.3379,19.3867,3910775.8371132,0
+PEG.US,D,20090112,000000,19.4364,19.5574,19.1536,19.2638,3838594.3979155,0
+PEG.US,D,20090113,000000,19.2823,19.3379,18.706,18.8776,3926059.8347001,0
+PEG.US,D,20090114,000000,18.586,19.0249,18.111,18.9469,5638397.6393523,0
+PEG.US,D,20090115,000000,18.8854,19.1946,18.8005,19.1877,5169412.5770174,0
+PEG.US,D,20090116,000000,19.4491,19.7632,19.3116,19.6471,4750211.4944794,0
+PEG.US,D,20090120,000000,19.575,19.8841,19.2063,19.2697,5010763.3081764,0
+PEG.US,D,20090121,000000,19.6101,19.6988,19.1536,19.5008,8965262.6360722,0
+PEG.US,D,20090122,000000,19.1243,19.4872,19.1009,19.3379,5402035.491924,0
+PEG.US,D,20090123,000000,19.181,19.7564,18.8551,19.6101,4481732.1387321,0
+PEG.US,D,20090126,000000,19.6773,20.5376,19.6773,20.3006,6824133.1864999,0
+PEG.US,D,20090127,000000,20.4449,20.8088,20.1797,20.6058,7228108.7129793,0
+PEG.US,D,20090128,000000,20.8966,21.2701,20.6889,21.0897,5670565.0868798,0
+PEG.US,D,20090129,000000,20.876,21.351,20.6118,20.8331,3547501.2465839,0
+PEG.US,D,20090130,000000,20.7864,21.0009,19.8841,20.0286,5619942.4198873,0
+PEG.US,D,20090202,000000,19.9572,20.2772,19.7027,19.9465,6130760.3382995,0
+PEG.US,D,20090203,000000,20.084,20.1056,19.5642,19.8451,7374153.0669257,0
+PEG.US,D,20090204,000000,19.215,20.1153,19.2063,19.7632,5052030.2041901,0
+PEG.US,D,20090205,000000,19.7291,20.2548,19.5681,20.1406,5379451.4297487,0
+PEG.US,D,20090206,000000,20.2937,20.9443,19.8763,20.7288,8239466.0178517,0
+PEG.US,D,20090209,000000,20.6401,20.8565,20.2489,20.4655,3534894.2811093,0
+PEG.US,D,20090210,000000,20.3308,20.5523,19.5574,19.652,6647801.7668314,0
+PEG.US,D,20090211,000000,19.7222,20.0089,19.6579,19.9271,4231658.7885313,0
+PEG.US,D,20090212,000000,19.5448,19.7418,19.1663,19.7222,6220506.019978,0
+PEG.US,D,20090213,000000,19.6199,19.9271,19.5145,19.6471,3011839.5269019,0
+PEG.US,D,20090217,000000,19.0951,19.176,18.5733,18.5928,4904096.2408284,0
+PEG.US,D,20090218,000000,18.7508,18.7771,18.3831,18.5118,4815744.9535097,0
+PEG.US,D,20090219,000000,17.9783,18.9995,17.9783,18.5733,3617732.584258,0
+PEG.US,D,20090220,000000,18.2514,18.4289,17.7375,18.0934,5451992.745726,0
+PEG.US,D,20090223,000000,18.2446,18.4289,17.6409,17.7238,5584041.8915781,0
+PEG.US,D,20090224,000000,17.8447,18.2008,17.7696,18.1041,5885179.8087485,0
+PEG.US,D,20090225,000000,18.0457,18.0457,17.5775,17.7052,6258777.0186986,0
+PEG.US,D,20090226,000000,17.9275,18.0115,17.3766,17.4263,3502655.063284,0
+PEG.US,D,20090227,000000,17.1347,17.6477,16.8929,17.3113,6258070.593909,0
+PEG.US,D,20090302,000000,17.1006,17.597,16.7221,16.7962,5440848.8690389,0
+PEG.US,D,20090303,000000,16.9874,17.1894,16.0803,16.1681,7734793.6875213,0
+PEG.US,D,20090304,000000,16.3592,16.6919,16.1398,16.4695,7551411.3487273,0
+PEG.US,D,20090305,000000,16.1632,16.1759,15.5234,15.8394,7135294.3384198,0
+PEG.US,D,20090306,000000,15.9613,16.1945,15.1577,15.5858,8861509.4428197,0
+PEG.US,D,20090309,000000,15.4034,15.7078,15.1352,15.3098,4926753.0985917,0
+PEG.US,D,20090310,000000,15.6054,16.0803,15.4638,15.9029,8547817.8752531,0
+PEG.US,D,20090311,000000,16.0453,16.3358,15.5166,15.5479,6862227.8353455,0
+PEG.US,D,20090312,000000,15.5039,15.6054,15.0065,15.2386,10322904.451376,0
+PEG.US,D,20090313,000000,15.3284,15.8394,15.2269,15.7633,8374843.2549474,0
+PEG.US,D,20090316,000000,15.7838,16.4753,15.7702,16.0755,7144270.7521097,0
+PEG.US,D,20090317,000000,16.1271,16.7338,15.5732,16.7016,11647464.2605,0
+PEG.US,D,20090318,000000,16.6314,17.6038,16.3671,17.5345,10062162.959035,0
+PEG.US,D,20090319,000000,17.7432,17.8954,17.3551,17.8135,7088305.2990819,0
+PEG.US,D,20090320,000000,17.8954,18.0739,17.4897,17.5208,7954428.2290846,0
+PEG.US,D,20090323,000000,17.9325,18.5791,17.6653,18.5489,5616008.3822713,0
+PEG.US,D,20090324,000000,18.308,18.5733,18.0817,18.3898,4463114.9234518,0
+PEG.US,D,20090325,000000,18.4826,18.8269,18.0934,18.3509,3878017.8225628,0
+PEG.US,D,20090326,000000,18.3451,18.663,18.1237,18.6513,4072400.497448,0
+PEG.US,D,20090327,000000,18.4602,18.6513,18.308,18.3968,3797386.9687201,0
+PEG.US,D,20090330,000000,18.0886,18.2563,17.7512,18.0115,3977267.9422657,0
+PEG.US,D,20090331,000000,18.1871,19.0249,18.0544,18.6952,7171069.7813527,0
+PEG.US,D,20090401,000000,18.4973,18.9166,18.4416,18.8093,4294324.5115148,0
+PEG.US,D,20090402,000000,19.1409,19.3116,18.6055,19.0951,4493629.6035472,0
+PEG.US,D,20090403,000000,19.0951,19.7358,19.0775,19.6773,6409743.7897923,0
+PEG.US,D,20090406,000000,19.4696,19.7671,19.1703,19.2902,3616731.901247,0
+PEG.US,D,20090407,000000,19.215,19.2345,18.7508,19.0356,3172351.7476189,0
+PEG.US,D,20090408,000000,19.1469,19.3409,18.8776,19.2755,2802984.8840862,0
+PEG.US,D,20090409,000000,19.7358,19.7963,18.9312,19.1469,3934730.7119788,0
+PEG.US,D,20090413,000000,19.1107,19.2063,18.5324,18.6513,3394547.4635277,0
+PEG.US,D,20090414,000000,18.5118,18.546,18.2173,18.303,3429204.3151031,0
+PEG.US,D,20090415,000000,18.2905,18.5489,18.0397,18.4973,4147120.554612,0
+PEG.US,D,20090416,000000,18.6376,18.8093,18.3334,18.4602,4657652.4171225,0
+PEG.US,D,20090417,000000,18.5324,18.8406,18.4085,18.7411,4236993.3722467,0
+PEG.US,D,20090420,000000,18.4903,18.8601,18.3714,18.4485,2962124.241533,0
+PEG.US,D,20090421,000000,18.3207,18.5606,18.0593,18.2514,3864841.8211547,0
+PEG.US,D,20090422,000000,18.1364,18.308,17.951,18.0203,3293170.8924265,0
+PEG.US,D,20090423,000000,17.951,18.0397,17.6653,17.9725,4226277.0414773,0
+PEG.US,D,20090424,000000,18.1041,18.1695,17.6653,17.8193,3161978.8889896,0
+PEG.US,D,20090427,000000,17.8135,18.2008,17.7111,17.9783,2959856.3001187,0
+PEG.US,D,20090428,000000,17.8515,18.1938,17.6731,17.9442,3298786.4055937,0
+PEG.US,D,20090429,000000,18.1871,18.8093,18.0397,18.7654,8786508.4562038,0
+PEG.US,D,20090430,000000,18.9469,19.1048,18.6055,18.9312,5077971.0657282,0
+PEG.US,D,20090501,000000,19.0249,19.7895,18.9312,19.7632,5206589.5913398,0
+PEG.US,D,20090504,000000,20.1513,20.1513,19.5223,19.9192,5673506.6438046,0
+PEG.US,D,20090505,000000,19.8793,19.9465,19.3984,19.7963,4027116.5153306,0
+PEG.US,D,20090506,000000,19.7963,20.0636,19.5145,19.9875,3694439.6533844,0
+PEG.US,D,20090507,000000,20.1602,20.3123,19.7358,20.0977,4207232.2802795,0
+PEG.US,D,20090508,000000,20.1513,20.876,20.1513,20.2937,4182734.0017295,0
+PEG.US,D,20090511,000000,20.0977,20.5289,19.9934,20.2937,3910341.1141658,0
+PEG.US,D,20090512,000000,20.3503,20.717,20.2684,20.6361,3752275.2353179,0
+PEG.US,D,20090513,000000,20.3825,20.5804,19.9817,20.1602,4505381.4771866,0
+PEG.US,D,20090514,000000,20.2246,20.3308,19.7495,20.1056,4455657.989498,0
+PEG.US,D,20090515,000000,19.9465,20.1884,19.5262,20.1056,7618591.4234499,0
+PEG.US,D,20090518,000000,20.3055,20.3055,19.5145,19.8179,7612221.2968645,0
+PEG.US,D,20090519,000000,19.8451,20.5747,19.8451,20.4655,4830116.443023,0
+PEG.US,D,20090520,000000,20.6478,20.6478,20.1602,20.2177,5249953.2053427,0
+PEG.US,D,20090521,000000,19.9572,20.1153,19.7788,19.9057,4106492.4142496,0
+PEG.US,D,20090522,000000,19.9817,20.4205,19.8763,20.0577,2760199.5336265,0
+PEG.US,D,20090526,000000,20.084,20.4956,19.8236,20.4909,5708136.8378407,0
+PEG.US,D,20090527,000000,20.5006,20.6058,20.0577,20.0577,5140458.3882567,0
+PEG.US,D,20090528,000000,19.6705,20.4011,19.6705,20.2489,6348889.7541864,0
+PEG.US,D,20090529,000000,20.3181,20.3699,19.8704,20.2177,6809180.3575733,0
+PEG.US,D,20090601,000000,20.4088,21.4046,20.2811,21.3345,5351932.6469465,0
+PEG.US,D,20090602,000000,21.3345,21.5275,21.076,21.1062,7718944.7551608,0
+PEG.US,D,20090603,000000,21.076,21.1014,20.1924,20.4391,5666676.1620225,0
+PEG.US,D,20090604,000000,20.5747,20.8966,20.4909,20.8195,4486115.2533551,0
+PEG.US,D,20090605,000000,20.7864,21.117,20.4449,20.5444,5679117.030522,0
+PEG.US,D,20090608,000000,20.5747,20.5921,20.0216,20.2489,4805313.653352,0
+PEG.US,D,20090609,000000,20.3582,20.4956,20.1602,20.2937,4073091.5428879,0
+PEG.US,D,20090610,000000,20.4585,20.6605,20.2489,20.5152,5346885.1444228,0
+PEG.US,D,20090611,000000,20.5921,21.275,20.5747,20.7864,5577205.2580561,0
+PEG.US,D,20090612,000000,20.7112,20.9092,20.2811,20.6401,5325159.2499526,0
+PEG.US,D,20090615,000000,20.3825,20.5347,19.9192,20.1348,4124455.4945289,0
+PEG.US,D,20090616,000000,20.3006,20.3757,19.8383,19.9875,5303851.6737904,0
+PEG.US,D,20090617,000000,19.9934,20.2363,19.8587,20.0529,4631594.6725279,0
+PEG.US,D,20090618,000000,20.1104,20.4655,20.0343,20.3874,5316075.1808159,0
+PEG.US,D,20090619,000000,20.3699,20.4655,20.1406,20.2625,5934263.5154957,0
+PEG.US,D,20090622,000000,20.0529,20.524,19.9631,20.2489,5247130.5820545,0
+PEG.US,D,20090623,000000,20.3055,20.3055,19.9398,20.1289,4761391.2563152,0
+PEG.US,D,20090624,000000,20.2177,20.3181,19.9875,20.1104,4134415.1613002,0
+PEG.US,D,20090625,000000,20.0704,20.4722,19.9104,20.3181,4585767.2867264,0
+PEG.US,D,20090626,000000,20.3055,20.5444,20.0977,20.4449,13950430.60543,0
+PEG.US,D,20090629,000000,20.5678,20.84,20.4147,20.7824,4149235.7278206,0
+PEG.US,D,20090630,000000,21.1062,21.1062,20.4205,20.7015,6632477.7829357,0
+PEG.US,D,20090701,000000,20.84,21.0273,20.6605,20.9853,4589141.5160185,0
+PEG.US,D,20090702,000000,20.8009,20.8009,20.365,20.365,5713694.9347695,0
+PEG.US,D,20090706,000000,20.2811,20.559,20.1348,20.4235,3834464.5299153,0
+PEG.US,D,20090707,000000,20.4313,20.5347,19.7895,19.8236,4276688.498736,0
+PEG.US,D,20090708,000000,19.8236,20.046,19.6199,19.8236,5136891.4044502,0
+PEG.US,D,20090709,000000,19.9534,20.0343,19.6101,19.8099,5122111.8495286,0
+PEG.US,D,20090710,000000,19.6647,19.851,19.4696,19.6579,5746952.2655355,0
+PEG.US,D,20090713,000000,19.6705,20.0139,19.4696,19.9338,5950467.198186,0
+PEG.US,D,20090714,000000,19.9104,19.9817,19.6344,19.9817,7219053.3519618,0
+PEG.US,D,20090715,000000,20.0286,20.5874,20.0216,20.5804,4662253.9185091,0
+PEG.US,D,20090716,000000,20.5006,20.7015,20.3181,20.5991,3493028.6157531,0
+PEG.US,D,20090717,000000,20.5444,20.6889,20.2177,20.3699,2981181.3062106,0
+PEG.US,D,20090720,000000,20.4859,20.5289,20.2772,20.4909,3161189.4157124,0
+PEG.US,D,20090721,000000,20.4909,20.7434,20.3308,20.5523,5174210.9340783,0
+PEG.US,D,20090722,000000,20.4205,20.7288,20.3376,20.5747,3009055.8646326,0
+PEG.US,D,20090723,000000,20.5444,21.2136,20.4655,21.1549,3810480.9469306,0
+PEG.US,D,20090724,000000,21.0126,21.5218,21.0126,21.4798,3289981.2153289,0
+PEG.US,D,20090727,000000,21.4183,21.5822,21.2701,21.391,2901189.2080194,0
+PEG.US,D,20090728,000000,21.2243,21.391,20.7053,20.876,3511279.8025139,0
+PEG.US,D,20090729,000000,20.7931,21.0273,20.3874,20.84,3511953.4180244,0
+PEG.US,D,20090730,000000,21.033,21.4046,20.9522,21.2076,3260531.8115127,0
+PEG.US,D,20090731,000000,20.4205,21.1208,20.4205,20.5874,6242643.0557262,0
+PEG.US,D,20090803,000000,21.391,21.391,20.6752,20.9599,5759519.2447012,0
+PEG.US,D,20090804,000000,20.6118,20.9326,20.4313,20.5874,4650814.7583106,0
+PEG.US,D,20090805,000000,20.5523,20.7249,19.9758,20.1738,4666080.3006781,0
+PEG.US,D,20090806,000000,20.2246,20.3308,19.6286,19.9271,5355596.0080103,0
+PEG.US,D,20090807,000000,20.1104,20.1924,19.8763,20.089,3204152.141337,0
+PEG.US,D,20090810,000000,20.0773,20.1972,19.851,20.1972,3232918.7020332,0
+PEG.US,D,20090811,000000,20.1513,20.167,19.8704,19.9192,3461432.2547388,0
+PEG.US,D,20090812,000000,19.851,20.2489,19.7729,20.084,3044794.3971266,0
+PEG.US,D,20090813,000000,20.0012,20.2937,19.8587,20.2625,4121999.9250502,0
+PEG.US,D,20090814,000000,20.2625,20.3874,20.0529,20.3757,5610807.0862521,0
+PEG.US,D,20090817,000000,20.2041,20.3376,19.8296,19.8587,4637607.9982036,0
+PEG.US,D,20090818,000000,19.891,20.0139,19.6988,19.8296,4015700.9368015,0
+PEG.US,D,20090819,000000,19.7564,20.244,19.6842,20.2177,4871721.684727,0
+PEG.US,D,20090820,000000,20.1241,20.4011,20.1104,20.365,5117857.9214419,0
+PEG.US,D,20090821,000000,20.524,20.8887,20.4011,20.8527,5104152.8704092,0
+PEG.US,D,20090824,000000,20.8692,20.9522,20.5678,20.7639,3935290.5203025,0
+PEG.US,D,20090825,000000,20.876,21.1062,20.4585,20.4859,3262719.7803093,0
+PEG.US,D,20090826,000000,20.4585,20.5444,20.2937,20.4235,2456204.1333088,0
+PEG.US,D,20090827,000000,20.4859,20.5289,20.1455,20.4655,4209440.7548753,0
+PEG.US,D,20090828,000000,20.5523,20.5678,20.1924,20.3757,3695680.2542484,0
+PEG.US,D,20090831,000000,20.2684,20.3055,19.9572,20.089,4216724.4148242,0
+PEG.US,D,20090901,000000,20.0286,20.2937,19.9465,19.9934,5848576.9568096,0
+PEG.US,D,20090902,000000,19.9398,20.0343,19.6705,19.692,7039898.2837152,0
+PEG.US,D,20090903,000000,19.8032,19.891,19.3984,19.7291,6489893.7826389,0
+PEG.US,D,20090904,000000,19.6471,19.7027,19.2697,19.3711,3865910.1733038,0
+PEG.US,D,20090908,000000,19.5379,19.6842,19.3663,19.5886,5476013.2391496,0
+PEG.US,D,20090909,000000,19.5955,19.7963,19.4257,19.7358,6025992.1079766,0
+PEG.US,D,20090910,000000,19.692,19.8296,19.6199,19.7495,3568208.0028237,0
+PEG.US,D,20090911,000000,19.7418,19.8179,19.5379,19.5886,4669501.693309,0
+PEG.US,D,20090914,000000,19.5448,20.0012,19.4803,19.9934,4105469.1748593,0
+PEG.US,D,20090915,000000,19.9572,20.1056,19.7788,20.0286,3927892.0278771,0
+PEG.US,D,20090916,000000,20.0012,20.3699,19.9104,20.2548,4184965.0327049,0
+PEG.US,D,20090917,000000,20.1797,20.2937,19.9934,20.1348,4300980.6940018,0
+PEG.US,D,20090918,000000,20.2099,20.365,20.0704,20.2937,7467839.9632498,0
+PEG.US,D,20090921,000000,20.244,20.2869,19.8236,19.8841,4281304.3541821,0
+PEG.US,D,20090922,000000,19.9817,20.0139,19.6413,19.7027,5284256.3318784,0
+PEG.US,D,20090923,000000,19.7564,20.1406,19.6471,19.7671,4782140.0494439,0
+PEG.US,D,20090924,000000,19.8236,19.9875,19.7154,19.7895,3858729.042352,0
+PEG.US,D,20090925,000000,19.7358,20.0139,19.7154,19.851,4431098.1935499,0
+PEG.US,D,20090928,000000,19.8646,20.1738,19.7856,20.0216,2196657.1037826,0
+PEG.US,D,20090929,000000,20.089,20.1104,19.9057,20.0577,3139994.6214469,0
+PEG.US,D,20090930,000000,20.046,20.1406,19.8179,19.9465,7209059.8506215,0
+PEG.US,D,20091001,000000,19.9192,19.9817,19.4696,19.494,4253627.6767244,0
+PEG.US,D,20091002,000000,19.3165,19.3867,19.176,19.2561,3326982.9050664,0
+PEG.US,D,20091005,000000,19.3467,19.4725,19.0493,19.4257,3068958.431146,0
+PEG.US,D,20091006,000000,19.4364,19.7291,19.3379,19.7222,3703466.3062827,0
+PEG.US,D,20091007,000000,19.7154,19.7729,19.5321,19.7495,3288119.2887429,0
+PEG.US,D,20091008,000000,19.9057,19.9398,19.575,19.6773,4253361.1013322,0
+PEG.US,D,20091009,000000,19.7027,20.0139,19.6988,19.8841,3194005.8717912,0
+PEG.US,D,20091012,000000,19.8841,19.9875,19.7495,19.8236,2042154.1075813,0
+PEG.US,D,20091013,000000,19.8032,19.8032,19.5808,19.6032,2840939.0682059,0
+PEG.US,D,20091014,000000,19.9534,19.9534,19.3467,19.455,6163308.1684061,0
+PEG.US,D,20091015,000000,19.494,19.5886,19.3526,19.5008,8219125.2901314,0
+PEG.US,D,20091016,000000,19.4433,19.8841,19.2501,19.7564,8753151.6723108,0
+PEG.US,D,20091019,000000,19.8296,20.167,19.652,20.084,7271800.4197727,0
+PEG.US,D,20091020,000000,20.0704,20.0704,19.5008,19.6032,6503458.3689458,0
+PEG.US,D,20091021,000000,19.5808,19.7895,19.4618,19.5008,8731850.2478883,0
+PEG.US,D,20091022,000000,19.5223,19.6773,19.3379,19.6032,6051760.7207996,0
+PEG.US,D,20091023,000000,19.6199,19.7027,19.1409,19.2287,5010463.9235051,0
+PEG.US,D,20091026,000000,19.2969,19.5515,18.8269,18.8269,6347281.0742231,0
+PEG.US,D,20091027,000000,18.8659,19.0054,18.6435,18.8776,6606351.3439131,0
+PEG.US,D,20091028,000000,19.1663,19.1663,18.5791,18.6435,6466914.983825,0
+PEG.US,D,20091029,000000,18.7654,19.3867,18.7411,19.3243,7241743.0190041,0
+PEG.US,D,20091030,000000,19.2969,19.4189,18.7703,18.9039,8294675.8321713,0
+PEG.US,D,20091102,000000,18.9868,19.2755,18.6279,18.7654,4785276.4114629,0
+PEG.US,D,20091103,000000,18.7411,18.8005,18.5245,18.6055,3462026.9229216,0
+PEG.US,D,20091104,000000,18.6747,19.2697,18.586,18.9673,6546347.2736925,0
+PEG.US,D,20091105,000000,19.1048,19.494,19.0054,19.4364,4801506.7516925,0
+PEG.US,D,20091106,000000,19.2969,19.5145,19.2219,19.3984,4217652.3022474,0
+PEG.US,D,20091109,000000,19.4872,19.7495,19.4257,19.7418,4972346.71828,0
+PEG.US,D,20091110,000000,19.6842,20.0089,19.652,19.9398,4596346.2286397,0
+PEG.US,D,20091111,000000,20.0402,20.0402,19.7067,19.8646,4321243.4996844,0
+PEG.US,D,20091112,000000,19.8451,20.046,19.652,19.7358,7089314.1844127,0
+PEG.US,D,20091113,000000,19.7418,20.046,19.7291,19.8987,5526750.7386188,0
+PEG.US,D,20091116,000000,20.046,20.1406,19.9398,20.1241,4176357.7234044,0
+PEG.US,D,20091117,000000,20.089,20.1406,19.9398,20.0577,3230527.7258225,0
+PEG.US,D,20091118,000000,20.0286,20.0636,19.8179,19.8841,3401140.0780367,0
+PEG.US,D,20091119,000000,19.7963,19.8841,19.3711,19.4696,3749600.2537854,0
+PEG.US,D,20091120,000000,19.5223,19.7856,19.4257,19.6988,4349497.4153954,0
+PEG.US,D,20091123,000000,19.8646,20.1153,19.7963,19.8704,3841605.6745583,0
+PEG.US,D,20091124,000000,19.8841,19.9338,19.6344,19.8236,4871249.0260507,0
+PEG.US,D,20091125,000000,19.8099,20.0704,19.7895,20.046,2703926.4936077,0
+PEG.US,D,20091127,000000,19.5886,19.8587,19.5223,19.6032,1741210.9955052,0
+PEG.US,D,20091130,000000,19.6032,19.9271,19.494,19.891,4937307.4335457,0
+PEG.US,D,20091201,000000,20.0577,20.2625,20.0529,20.0977,5822592.0078029,0
+PEG.US,D,20091202,000000,20.1455,20.5523,20.1241,20.4909,6422021.6371863,0
+PEG.US,D,20091203,000000,20.4655,20.7015,20.3426,20.5073,4664185.564813,0
+PEG.US,D,20091204,000000,20.8136,20.8565,20.1348,20.4205,5970839.7098954,0
+PEG.US,D,20091207,000000,20.2246,20.3874,20.1513,20.3055,4480020.9297717,0
+PEG.US,D,20091208,000000,20.2489,20.324,20.0286,20.2548,5038420.5051247,0
+PEG.US,D,20091209,000000,20.244,20.4449,20.1602,20.4449,3799485.7372893,0
+PEG.US,D,20091210,000000,20.5347,20.8136,20.4792,20.8009,4454642.9524274,0
+PEG.US,D,20091211,000000,20.9326,21.23,20.7434,21.2076,4833495.7987651,0
+PEG.US,D,20091214,000000,21.3646,21.4046,21.038,21.2437,4490816.2078687,0
+PEG.US,D,20091215,000000,21.2136,21.4944,21.0078,21.3979,6482739.3092263,0
+PEG.US,D,20091216,000000,21.4417,21.6592,21.3198,21.3725,5213520.5515388,0
+PEG.US,D,20091217,000000,21.3412,21.391,21.1014,21.1892,3778773.8545997,0
+PEG.US,D,20091218,000000,21.2954,21.4046,21.0818,21.195,8401274.2050912,0
+PEG.US,D,20091221,000000,21.2516,21.5422,21.195,21.3462,3948351.689234,0
+PEG.US,D,20091222,000000,21.4261,21.4798,21.076,21.1287,3230673.3169983,0
+PEG.US,D,20091223,000000,21.1842,21.3345,20.9707,21.0604,3311434.3826671,0
+PEG.US,D,20091224,000000,21.1287,21.3725,21.1208,21.3258,1284129.5497253,0
+PEG.US,D,20091228,000000,21.3258,21.4886,21.195,21.4261,2246865.5536272,0
+PEG.US,D,20091229,000000,21.5003,21.5579,21.2905,21.2905,1864130.9594619,0
+PEG.US,D,20091230,000000,21.275,21.4798,21.237,21.4106,2187144.4634383,0
+PEG.US,D,20091231,000000,21.511,21.5705,21.0818,21.0964,3343326.0271926,0
+PEG.US,D,20100104,000000,21.0203,21.3412,20.8614,21.3345,8087384.7565603,0
+PEG.US,D,20100105,000000,21.3462,21.4106,21.2076,21.3159,10354727.401474,0
+PEG.US,D,20100106,000000,21.3345,21.4046,21.038,21.2019,4686003.7353806,0
+PEG.US,D,20100107,000000,21.117,21.1842,20.8565,20.917,3032963.5761595,0
+PEG.US,D,20100108,000000,20.8009,20.9375,20.6956,20.8565,2780615.1075146,0
+PEG.US,D,20100111,000000,20.84,20.9648,20.6889,20.9599,5355829.7741235,0
+PEG.US,D,20100112,000000,20.6058,21.0273,20.524,20.8253,6324732.8971966,0
+PEG.US,D,20100113,000000,20.8887,21.1014,20.6809,20.9648,4333550.0551977,0
+PEG.US,D,20100114,000000,20.8692,20.9228,20.7112,20.8195,4082809.2412262,0
+PEG.US,D,20100115,000000,20.7249,20.8614,20.4088,20.6956,4996607.1295567,0
+PEG.US,D,20100119,000000,20.6537,20.8966,20.5678,20.8839,3444750.7869224,0
+PEG.US,D,20100120,000000,20.7493,20.7493,20.1972,20.4449,5863149.4031571,0
+PEG.US,D,20100121,000000,20.4909,20.6809,19.9934,20.1406,5051353.5128097,0
+PEG.US,D,20100122,000000,20.0977,20.1797,19.7788,19.8179,5200008.2550204,0
+PEG.US,D,20100125,000000,19.8451,20.0577,19.7495,19.9465,3270770.3571558,0
+PEG.US,D,20100126,000000,19.9271,19.9875,19.6773,19.851,3755643.3128702,0
+PEG.US,D,20100127,000000,19.7729,19.7963,19.2755,19.575,4176202.9046189,0
+PEG.US,D,20100128,000000,19.6101,19.6199,19.2345,19.3935,4720406.3150433,0
+PEG.US,D,20100129,000000,19.4872,19.652,19.3526,19.4062,4946761.6323617,0
+PEG.US,D,20100201,000000,19.494,19.5515,19.3243,19.4306,3455199.5170096,0
+PEG.US,D,20100202,000000,19.4433,19.6344,19.2823,19.5955,4025846.1810575,0
+PEG.US,D,20100203,000000,19.4725,19.5808,19.3116,19.379,3017337.1317225,0
+PEG.US,D,20100204,000000,19.215,19.2823,18.7771,18.8005,3684666.5893877,0
+PEG.US,D,20100205,000000,18.785,18.8659,18.4035,18.7264,4795011.5397306,0
+PEG.US,D,20100208,000000,18.706,19.0493,18.6318,18.7,3399765.1641865,0
+PEG.US,D,20100209,000000,18.8659,19.176,18.7771,18.9606,4937715.4989539,0
+PEG.US,D,20100210,000000,18.9361,19.0628,18.6435,18.9868,5522206.6534705,0
+PEG.US,D,20100211,000000,18.9673,19.4189,18.7654,19.3663,8293972.4832517,0
+PEG.US,D,20100212,000000,19.2063,19.2561,18.9673,19.1409,6565306.9358227,0
+PEG.US,D,20100216,000000,19.2969,19.5642,19.2902,19.5145,4756564.1911352,0
+PEG.US,D,20100217,000000,19.6149,19.7418,19.379,19.5008,3482405.586371,0
+PEG.US,D,20100218,000000,19.4491,19.7067,19.3663,19.5681,5420012.926263,0
+PEG.US,D,20100219,000000,19.4725,19.7895,19.3379,19.7788,4449888.6828352,0
+PEG.US,D,20100222,000000,19.8987,19.8987,19.3467,19.3935,3634735.9931251,0
+PEG.US,D,20100223,000000,19.3243,19.3935,19.0054,19.1322,5235151.0940418,0
+PEG.US,D,20100224,000000,19.2014,19.2287,18.8776,19.1409,5945057.7683027,0
+PEG.US,D,20100225,000000,18.9039,19.019,18.6318,18.981,6648157.5424511,0
+PEG.US,D,20100226,000000,18.9469,19.0356,18.7439,18.8551,4097856.39683,0
+PEG.US,D,20100301,000000,18.9234,19.4189,18.9234,19.3116,4641604.5785077,0
+PEG.US,D,20100302,000000,19.4062,19.5008,19.2969,19.4306,3785398.2530976,0
+PEG.US,D,20100303,000000,19.4491,19.5008,19.3467,19.3935,3713848.3925217,0
+PEG.US,D,20100304,000000,19.3935,19.6199,19.2697,19.6032,11583631.75753,0
+PEG.US,D,20100305,000000,19.9758,19.9758,19.6413,19.7895,7943706.7718653,0
+PEG.US,D,20100308,000000,19.4872,19.5955,19.2424,19.4803,3807245.1317843,0
+PEG.US,D,20100309,000000,19.4696,19.5077,19.3467,19.379,4708842.0694686,0
+PEG.US,D,20100310,000000,19.413,19.4725,19.215,19.379,5143924.8936462,0
+PEG.US,D,20100311,000000,19.3048,19.4803,19.2902,19.455,3991437.449655,0
+PEG.US,D,20100312,000000,19.5262,19.6101,19.3593,19.3935,3020913.3431388,0
+PEG.US,D,20100315,000000,19.3593,19.5681,19.3593,19.5681,3400766.8724875,0
+PEG.US,D,20100316,000000,19.6149,19.7788,19.5008,19.7495,3720382.5655024,0
+PEG.US,D,20100317,000000,19.7788,19.8704,19.5262,19.6413,5598440.0386307,0
+PEG.US,D,20100318,000000,19.6286,19.7895,19.4803,19.6579,3577315.6536297,0
+PEG.US,D,20100319,000000,19.8587,19.8793,19.4433,19.6149,5625999.8330317,0
+PEG.US,D,20100322,000000,19.5379,19.6149,19.3467,19.4062,3168901.6468688,0
+PEG.US,D,20100323,000000,19.4062,19.6344,19.258,19.3663,4366763.2984948,0
+PEG.US,D,20100324,000000,19.3165,19.4306,19.0775,19.0892,5335082.0062849,0
+PEG.US,D,20100325,000000,19.0892,19.1663,18.5118,18.6211,9396023.8630251,0
+PEG.US,D,20100326,000000,18.6747,18.6825,18.4231,18.465,5009124.8948039,0
+PEG.US,D,20100329,000000,18.5928,18.7196,18.4903,18.706,4239947.232651,0
+PEG.US,D,20100330,000000,18.7771,18.7967,18.6279,18.6825,3853258.0950705,0
+PEG.US,D,20100331,000000,18.7196,18.8005,18.465,18.7264,6233057.6197941,0
+PEG.US,D,20100401,000000,18.8142,19.1243,18.8142,19.1048,4903443.1311174,0
+PEG.US,D,20100405,000000,19.1877,19.5808,19.176,19.5515,5229724.2342291,0
+PEG.US,D,20100406,000000,19.4696,19.7632,19.3867,19.7291,6267271.5461023,0
+PEG.US,D,20100407,000000,19.6471,19.6471,19.2823,19.4618,8576524.9691309,0
+PEG.US,D,20100408,000000,19.4257,19.4257,19.176,19.3379,3991267.2515198,0
+PEG.US,D,20100409,000000,19.3593,19.4803,19.1703,19.4696,4234943.8175961,0
+PEG.US,D,20100412,000000,19.6579,19.7027,19.5448,19.6842,3228270.0373079,0
+PEG.US,D,20100413,000000,19.7027,19.7495,19.4491,19.5681,3975371.1558207,0
+PEG.US,D,20100414,000000,19.5574,19.8099,19.4189,19.8032,4936634.8433253,0
+PEG.US,D,20100415,000000,19.7418,19.7788,19.4725,19.4725,4915303.6854935,0
+PEG.US,D,20100416,000000,19.4433,19.5379,19.1322,19.1877,4585076.2412863,0
+PEG.US,D,20100419,000000,19.1048,19.2755,19.0775,19.1946,2538260.1402101,0
+PEG.US,D,20100420,000000,19.3243,19.5448,19.2638,19.5321,3352943.2471138,0
+PEG.US,D,20100421,000000,19.5077,19.575,19.4062,19.5574,2735565.9168006,0
+PEG.US,D,20100422,000000,19.5642,19.7418,19.4257,19.7067,3686587.9827921,0
+PEG.US,D,20100423,000000,19.6735,20.0149,19.571,20.0149,3254065.3076701,0
+PEG.US,D,20100426,000000,19.969,20.0704,19.8763,19.9104,0,0
+PEG.US,D,20100427,000000,19.8646,20.0139,19.6705,19.7067,5478113.0330087,0
+PEG.US,D,20100428,000000,19.851,20.0012,19.5223,19.9572,5547863.5096867,0
+PEG.US,D,20100429,000000,20.046,20.3426,20.046,20.1972,4222822.8395674,0
+PEG.US,D,20100430,000000,20.2625,20.7112,20.2294,20.3825,7783056.1370023,0
+PEG.US,D,20100503,000000,20.5073,20.8527,20.4722,20.7864,4034970.236503,0
+PEG.US,D,20100504,000000,20.6225,20.6682,20.2684,20.3952,4322218.5504462,0
+PEG.US,D,20100505,000000,20.1513,20.4313,20.0286,20.2294,5001277.3253715,0
+PEG.US,D,20100506,000000,20.1972,20.2811,18.785,19.6647,5744869.9016058,0
+PEG.US,D,20100507,000000,19.6705,19.9057,19.1946,19.4725,7563183.728166,0
+PEG.US,D,20100510,000000,20.1406,20.3503,19.7729,19.9338,9558208.3316836,0
+PEG.US,D,20100511,000000,19.7495,20.1602,19.7495,19.969,6308368.243981,0
+PEG.US,D,20100512,000000,19.9572,20.4235,19.8704,20.3952,5598988.5687648,0
+PEG.US,D,20100513,000000,20.559,20.757,20.3006,20.365,5749567.7802496,0
+PEG.US,D,20100514,000000,20.2625,20.4205,19.9631,20.1797,5705256.7983143,0
+PEG.US,D,20100517,000000,20.3503,20.4498,19.8763,20.2177,8247997.4556944,0
+PEG.US,D,20100518,000000,20.3055,20.4205,19.9817,20.0286,5787282.0465163,0
+PEG.US,D,20100519,000000,19.9631,20.0577,19.6988,19.9398,5803384.2254997,0
+PEG.US,D,20100520,000000,19.5642,19.6471,19.2561,19.3409,11524833.428314,0
+PEG.US,D,20100521,000000,19.0775,19.2697,18.8776,19.1946,7590565.1221123,0
+PEG.US,D,20100524,000000,19.2424,19.4872,19.0775,19.1107,3920162.3667911,0
+PEG.US,D,20100525,000000,18.7342,19.0628,18.4085,19.0628,6876953.0498987,0
+PEG.US,D,20100526,000000,19.2219,19.2902,18.8708,18.9606,4540082.4162306,0
+PEG.US,D,20100527,000000,19.2014,19.4257,19.0834,19.413,3699671.7081027,0
+PEG.US,D,20100528,000000,19.4189,19.6413,19.3409,19.4306,4151535.453224,0
+PEG.US,D,20100601,000000,19.3116,19.5642,19.1048,19.2063,6164739.4732045,0
+PEG.US,D,20100602,000000,19.3379,19.7495,19.1409,19.7418,7719592.738422,0
+PEG.US,D,20100603,000000,19.7632,19.9875,19.7358,19.9758,3189716.0585555,0
+PEG.US,D,20100604,000000,19.7154,19.9875,19.379,19.455,5315456.9309639,0
+PEG.US,D,20100607,000000,19.1703,19.7418,19.1663,19.5448,7851107.7081995,0
+PEG.US,D,20100608,000000,19.5642,20.0529,19.4433,20.0343,7604754.1100109,0
+PEG.US,D,20100609,000000,20.1738,20.5523,19.9572,20.2099,9499278.7653518,0
+PEG.US,D,20100610,000000,20.4391,20.5804,20.3308,20.4498,5347575.1645728,0
+PEG.US,D,20100611,000000,20.2246,20.3952,20.0286,20.3699,4598595.7148344,0
+PEG.US,D,20100614,000000,20.5347,20.7766,20.4655,20.5006,4266873.3978505,0
+PEG.US,D,20100615,000000,20.6752,21.0126,20.5073,21.0126,4228176.9037922,0
+PEG.US,D,20100616,000000,20.8565,21.1413,20.6401,21.0604,4143498.2051469,0
+PEG.US,D,20100617,000000,21.076,21.3979,20.917,21.3412,4907688.8568843,0
+PEG.US,D,20100618,000000,21.3198,21.4417,21.1628,21.3258,5282876.2915782,0
+PEG.US,D,20100621,000000,21.628,21.7031,20.9024,20.9853,6732798.3053675,0
+PEG.US,D,20100622,000000,20.9648,21.1628,20.3503,20.4205,8757030.3442684,0
+PEG.US,D,20100623,000000,20.365,20.4147,20.0977,20.1153,7063264.6421378,0
+PEG.US,D,20100624,000000,20.089,20.5152,20.0636,20.1884,4922460.2094862,0
+PEG.US,D,20100625,000000,20.244,20.5747,19.891,20.5523,9820500.0624602,0
+PEG.US,D,20100628,000000,20.5991,20.7015,20.324,20.5747,4381434.1726796,0
+PEG.US,D,20100629,000000,20.3582,20.3699,19.969,20.0529,6526031.1529314,0
+PEG.US,D,20100630,000000,20.1436,20.3396,19.8549,19.8744,7570960.5525905,0
+PEG.US,D,20100701,000000,19.9338,19.9631,19.6149,19.7632,5824730.7626808,0
+PEG.US,D,20100702,000000,19.7564,20.0636,19.7495,19.9057,4508977.1691124,0
+PEG.US,D,20100706,000000,20.0089,20.2041,19.891,20.1153,6479163.09781,0
+PEG.US,D,20100707,000000,20.1241,20.84,20.0704,20.757,10451078.001141,0
+PEG.US,D,20100708,000000,20.8331,21.0526,20.8331,21.033,5672058.9343665,0
+PEG.US,D,20100709,000000,20.9784,21.2076,20.8839,21.1502,4405377.7693554,0
+PEG.US,D,20100712,000000,21.1287,21.3022,21.0185,21.2183,4063122.6485069,0
+PEG.US,D,20100713,000000,21.3832,21.4603,21.1345,21.23,5154017.8481136,0
+PEG.US,D,20100714,000000,21.117,21.3345,21.0126,21.2651,3227973.7285064,0
+PEG.US,D,20100715,000000,21.2243,21.4798,21.0897,21.4046,3421510.5391661,0
+PEG.US,D,20100716,000000,21.3198,21.3832,20.9092,20.917,5024419.1452905,0
+PEG.US,D,20100719,000000,21.033,21.275,20.9228,21.1208,3812549.9820905,0
+PEG.US,D,20100720,000000,21.0009,21.2701,20.7288,21.237,4822012.551098,0
+PEG.US,D,20100721,000000,21.3022,21.3022,20.8088,20.9326,3477676.949028,0
+PEG.US,D,20100722,000000,21.1287,21.511,21.0438,21.3725,5645391.1422396,0
+PEG.US,D,20100723,000000,21.3258,21.4671,21.1628,21.4213,3380417.9424474,0
+PEG.US,D,20100726,000000,21.4417,21.6193,21.3725,21.5998,3266370.8378934,0
+PEG.US,D,20100727,000000,21.6768,22.0933,21.6446,22.062,4288180.9740128,0
+PEG.US,D,20100728,000000,22.0122,22.1577,21.7558,21.8172,6071085.3861594,0
+PEG.US,D,20100729,000000,21.9734,22.0445,21.2437,21.4554,6917626.3030196,0
+PEG.US,D,20100730,000000,21.1287,21.4106,20.4235,20.8692,8103567.9334511,0
+PEG.US,D,20100802,000000,21.0273,21.1502,20.7639,21.1287,9142185.6480534,0
+PEG.US,D,20100803,000000,21.117,21.275,20.9522,20.9784,3710574.6416467,0
+PEG.US,D,20100804,000000,20.9931,21.0126,20.4909,20.8692,6269894.2378464,0
+PEG.US,D,20100805,000000,20.7288,20.7766,20.3952,20.5523,5193184.9502684,0
+PEG.US,D,20100806,000000,20.4792,20.8331,20.4235,20.7707,5958378.3355966,0
+PEG.US,D,20100809,000000,20.7766,20.917,20.6809,20.7249,4097891.256689,0
+PEG.US,D,20100810,000000,20.5678,20.7931,20.4313,20.6284,4524718.446026,0
+PEG.US,D,20100811,000000,20.3874,20.4235,20.1241,20.1348,4297656.7039181,0
+PEG.US,D,20100812,000000,19.969,20.3376,19.7788,20.0216,6677992.4552962,0
+PEG.US,D,20100813,000000,19.9817,20.3426,19.9057,20.1153,4170418.2186065,0
+PEG.US,D,20100816,000000,20.0286,20.1884,19.8587,20.0089,3470647.5609917,0
+PEG.US,D,20100817,000000,20.1602,20.5444,20.0704,20.3582,4153650.6264326,0
+PEG.US,D,20100818,000000,20.3503,20.5006,20.1884,20.4147,4465975.4824688,0
+PEG.US,D,20100819,000000,20.4147,20.4498,19.9817,20.084,3595302.3155782,0
+PEG.US,D,20100820,000000,19.9398,20.1797,19.9057,20.1289,3667528.8675345,0
+PEG.US,D,20100823,000000,20.1738,20.5289,20.1738,20.4235,4804261.7058425,0
+PEG.US,D,20100824,000000,20.244,20.5921,20.244,20.3825,5330154.4626878,0
+PEG.US,D,20100825,000000,20.1056,20.2489,19.8451,20.1406,13926284.00134,0
+PEG.US,D,20100826,000000,20.244,20.3006,19.8451,19.9104,5382543.7042991,0
+PEG.US,D,20100827,000000,20.0089,20.3952,19.8296,20.3426,4291597.2401939,0
+PEG.US,D,20100830,000000,20.3376,20.4011,20.084,20.084,3277834.6050511,0
+PEG.US,D,20100831,000000,20.0646,20.3181,19.889,20.2772,6242815.3044412,0
+PEG.US,D,20100901,000000,20.4585,20.8331,20.3825,20.8253,4202184.7777557,0
+PEG.US,D,20100902,000000,20.8331,20.9024,20.5921,20.6956,3885312.7607013,0
+PEG.US,D,20100903,000000,20.7434,20.9092,20.6537,20.8887,3738776.2675692,0
+PEG.US,D,20100907,000000,20.5804,20.7707,20.5347,20.6058,4143749.4011896,0
+PEG.US,D,20100908,000000,20.6605,20.7346,20.3181,20.3757,3021031.2514855,0
+PEG.US,D,20100909,000000,20.6118,20.6752,20.5289,20.5289,2871961.2668367,0
+PEG.US,D,20100910,000000,20.4909,20.5289,20.167,20.2489,5654249.6475828,0
+PEG.US,D,20100913,000000,20.3426,20.4088,20.1884,20.3006,4725348.2127001,0
+PEG.US,D,20100914,000000,20.324,20.4235,20.1455,20.2548,5121025.0421601,0
+PEG.US,D,20100915,000000,20.2363,20.2363,19.8296,19.9534,5717660.7563747,0
+PEG.US,D,20100916,000000,19.9398,20.0704,19.8383,20.0402,4254021.3880731,0
+PEG.US,D,20100917,000000,20.1513,20.2177,20.0529,20.2099,6079839.3119257,0
+PEG.US,D,20100920,000000,20.2684,20.4792,20.1602,20.4655,4420272.1567538,0
+PEG.US,D,20100921,000000,20.5289,20.7434,20.324,20.5804,6393937.9196105,0
+PEG.US,D,20100922,000000,20.6058,20.876,20.5347,20.5523,4178410.3539249,0
+PEG.US,D,20100923,000000,20.4011,20.6752,20.3123,20.3376,3824320.3109494,0
+PEG.US,D,20100924,000000,20.559,20.8527,20.4722,20.8527,4328445.1364356,0
+PEG.US,D,20100927,000000,20.9092,21.0818,20.8195,20.9707,4545721.5110671,0
+PEG.US,D,20100928,000000,20.9707,21.1062,20.8253,21.0203,3614287.6099579,0
+PEG.US,D,20100929,000000,20.9784,20.9784,20.7112,20.9092,2813386.4508347,0
+PEG.US,D,20100930,000000,21.1121,21.1121,20.9492,20.9834,5234612.8168074,0
+PEG.US,D,20101001,000000,21.1706,21.1784,20.8966,20.9853,3203350.3645803,0
+PEG.US,D,20101004,000000,20.9326,21.2076,20.8839,20.9853,3051202.4594408,0
+PEG.US,D,20101005,000000,21.2076,21.3462,21.0964,21.2954,2802510.1748299,0
+PEG.US,D,20101006,000000,21.2594,21.3091,20.9228,20.9522,3392698.8657114,0
+PEG.US,D,20101007,000000,21.0526,21.2019,21.0203,21.1892,2837301.3393915,0
+PEG.US,D,20101008,000000,21.2651,21.3462,21.1287,21.2594,2802274.3581368,0
+PEG.US,D,20101011,000000,21.3022,21.391,21.1014,21.2019,2862617.7993376,0
+PEG.US,D,20101012,000000,21.2076,21.2516,20.8692,21.038,3193512.7073154,0
+PEG.US,D,20101013,000000,21.1062,21.2516,21.0009,21.1842,3334339.3606031,0
+PEG.US,D,20101014,000000,21.1549,21.2701,20.9326,21.0078,2866259.629312,0
+PEG.US,D,20101015,000000,21.117,21.1892,20.917,21.0964,9675034.997347,0
+PEG.US,D,20101018,000000,21.1287,21.4417,21.0682,21.3979,2532562.6038453,0
+PEG.US,D,20101019,000000,21.1549,21.391,21.0438,21.1345,3323198.5597861,0
+PEG.US,D,20101020,000000,21.2076,21.4554,21.1892,21.2905,2393696.3049808,0
+PEG.US,D,20101021,000000,21.3783,21.55,21.2701,21.4417,5569807.7909206,0
+PEG.US,D,20101022,000000,21.4417,21.4477,21.0126,21.0964,5642181.9846326,0
+PEG.US,D,20101025,000000,21.2437,21.3412,21.0604,21.1413,4126814.6867505,0
+PEG.US,D,20101026,000000,21.0897,21.1892,20.9707,21.1842,4663205.3876016,0
+PEG.US,D,20101027,000000,21.0126,21.0126,20.4235,20.7015,8557733.4545558,0
+PEG.US,D,20101028,000000,20.8253,20.8966,20.4498,20.5874,7287684.2119923,0
+PEG.US,D,20101029,000000,20.5874,20.6772,20.4762,20.5132,4343720.9317029,0
+PEG.US,D,20101101,000000,20.5991,20.7288,20.2684,20.4147,4869929.4778589,0
+PEG.US,D,20101102,000000,20.5444,20.8653,20.5073,20.8497,3412194.7544963,0
+PEG.US,D,20101103,000000,20.917,21.0126,20.7112,20.8887,4426660.7385585,0
+PEG.US,D,20101104,000000,21.0203,21.2136,21.0203,21.1014,3719929.3873355,0
+PEG.US,D,20101105,000000,21.1345,21.2076,20.8009,20.9443,3677740.7556385,0
+PEG.US,D,20101108,000000,20.7707,20.8887,20.4792,20.6225,3665886.3530021,0
+PEG.US,D,20101109,000000,20.6605,20.7931,20.524,20.5921,4124532.3912768,0
+PEG.US,D,20101110,000000,20.5678,20.6401,20.3308,20.4585,4089898.0960807,0
+PEG.US,D,20101111,000000,20.3825,20.524,20.2548,20.3376,4735452.4453573,0
+PEG.US,D,20101112,000000,20.3376,20.3426,20.0139,20.084,5205717.069575,0
+PEG.US,D,20101115,000000,20.1924,20.4909,20.1924,20.2772,2702734.0813723,0
+PEG.US,D,20101116,000000,20.2294,20.2684,19.7729,19.9465,3631312.5499143,0
+PEG.US,D,20101117,000000,19.969,20.0343,19.7671,19.8179,5116664.4839166,0
+PEG.US,D,20101118,000000,19.9631,20.0343,19.7067,19.7671,7057124.1805058,0
+PEG.US,D,20101119,000000,19.6286,19.652,19.2561,19.5145,8183186.8260932,0
+PEG.US,D,20101122,000000,19.5262,19.5955,19.3526,19.5515,3734152.2098031,0
+PEG.US,D,20101123,000000,19.379,19.5379,19.3165,19.4364,5036867.1908197,0
+PEG.US,D,20101124,000000,19.5574,19.652,19.5008,19.6199,3701817.6400105,0
+PEG.US,D,20101126,000000,19.4189,19.5808,19.3935,19.4306,1885411.8780851,0
+PEG.US,D,20101129,000000,19.3467,19.6199,19.3116,19.5642,5027690.8455857,0
+PEG.US,D,20101130,000000,19.5339,19.7077,19.4316,19.5545,14679439.457128,0
+PEG.US,D,20101201,000000,19.8236,19.9875,19.5681,19.9572,14166799.598438,0
+PEG.US,D,20101202,000000,19.9534,20.0402,19.7222,19.9758,13997761.066328,0
+PEG.US,D,20101203,000000,19.9192,20.167,19.8704,20.1348,4209059.3470065,0
+PEG.US,D,20101206,000000,19.9817,20.0286,19.7895,19.9465,4826856.0209176,0
+PEG.US,D,20101207,000000,20.0704,20.0977,19.7729,19.8383,4900059.6742156,0
+PEG.US,D,20101208,000000,19.8763,19.9192,19.6579,19.7495,6156014.2555575,0
+PEG.US,D,20101209,000000,19.7895,19.9934,19.5642,19.851,8251843.3183729,0
+PEG.US,D,20101210,000000,19.891,19.8987,19.6101,19.7418,3987436.7681909,0
+PEG.US,D,20101213,000000,19.8987,19.8987,19.6413,19.7788,3055036.0186397,0
+PEG.US,D,20101214,000000,19.7788,20.0402,19.692,19.9572,4919948.2490589,0
+PEG.US,D,20101215,000000,19.8383,19.9534,19.7067,19.7856,3796276.5796823,0
+PEG.US,D,20101216,000000,19.7827,20.2587,19.7047,20.2196,7990729.6457722,0
+PEG.US,D,20101217,000000,20.1797,20.2489,20.0286,20.0704,7750557.5208143,0
+PEG.US,D,20101220,000000,20.1972,20.2294,19.9534,19.969,4009677.3582262,0
+PEG.US,D,20101221,000000,20.0704,20.1056,19.7067,19.8179,4196858.3963601,0
+PEG.US,D,20101222,000000,19.8763,20.0529,19.7963,20.046,2390688.104208,0
+PEG.US,D,20101223,000000,19.9758,20.0089,19.8179,19.9398,2741020.4594423,0
+PEG.US,D,20101227,000000,19.8704,19.969,19.8236,19.9398,1716987.4946675,0
+PEG.US,D,20101228,000000,19.9398,20.0343,19.8296,20.0089,1458004.3746249,0
+PEG.US,D,20101229,000000,20.0343,20.0577,19.8617,19.889,1499237.4360697,0
+PEG.US,D,20101230,000000,19.889,20.0089,19.8783,19.9084,1761177.4923864,0
+PEG.US,D,20101231,000000,19.9319,20.2431,19.9037,20.1826,3189142.9214621,0
+PEG.US,D,20110103,000000,20.3055,20.3376,20.0216,20.1738,4210677.2545796,0
+PEG.US,D,20110104,000000,20.1738,20.2177,19.851,20.0343,5423487.6339722,0
+PEG.US,D,20110105,000000,19.9338,20.0704,19.8099,19.8704,4983019.9868706,0
+PEG.US,D,20110106,000000,19.8987,19.9338,19.7222,19.8236,5362120.9533811,0
+PEG.US,D,20110107,000000,19.8646,20.0402,19.6101,20.0402,7638529.2122119,0
+PEG.US,D,20110110,000000,19.9817,20.0773,19.7358,20.046,4858285.2596665,0
+PEG.US,D,20110111,000000,20.0636,20.2684,19.9534,20.2363,4146997.5198155,0
+PEG.US,D,20110112,000000,20.2548,20.5747,20.2548,20.4011,3500191.2914854,0
+PEG.US,D,20110113,000000,20.3503,20.4313,19.9817,20.0402,4525577.6390211,0
+PEG.US,D,20110114,000000,19.9758,20.084,19.9271,20.0577,2728676.9934903,0
+PEG.US,D,20110118,000000,20.0909,20.2069,19.8081,19.8696,5261122.714279,0
+PEG.US,D,20110119,000000,19.8637,20.1767,19.8637,20.1543,3726073.9501273,0
+PEG.US,D,20110120,000000,20.1602,20.4956,20.1602,20.4088,3259634.6827886,0
+PEG.US,D,20110121,000000,20.6118,20.6118,20.4313,20.5921,5565373.4117992,0
+PEG.US,D,20110124,000000,20.5376,20.7931,20.5289,20.7434,3540539.5276857,0
+PEG.US,D,20110125,000000,20.7249,20.84,20.5921,20.6166,4128483.8588221,0
+PEG.US,D,20110126,000000,20.6361,20.7112,20.5678,20.6605,3103417.4017572,0
+PEG.US,D,20110127,000000,20.6809,20.7931,20.6118,20.7015,3101203.8007113,0
+PEG.US,D,20110128,000000,20.717,20.7766,20.4585,20.5747,3590154.3346375,0
+PEG.US,D,20110131,000000,20.5921,20.678,20.4879,20.5747,3367101.4763134,0
+PEG.US,D,20110201,000000,20.6889,21.0126,20.4722,21.0126,4533975.7891677,0
+PEG.US,D,20110202,000000,20.8966,20.8966,20.4722,20.6752,5885809.3367903,0
+PEG.US,D,20110203,000000,20.6829,20.8214,20.559,20.7794,3758386.9888307,0
+PEG.US,D,20110204,000000,20.7249,20.7249,20.4313,20.4391,5200832.5881566,0
+PEG.US,D,20110207,000000,20.5073,20.6889,20.4449,20.6889,2450688.0732687,0
+PEG.US,D,20110208,000000,20.6752,20.7766,20.5376,20.7707,2566564.2951296,0
+PEG.US,D,20110209,000000,20.7053,21.0126,20.5678,20.9443,4019463.7509925,0
+PEG.US,D,20110210,000000,20.9316,20.9687,20.7649,20.8585,2542237.2400048,0
+PEG.US,D,20110211,000000,20.7931,21.0078,20.7707,20.8527,1781293.6816033,0
+PEG.US,D,20110214,000000,20.8253,20.8839,20.559,20.6682,1694696.6654236,0
+PEG.US,D,20110215,000000,20.5921,20.6361,20.4909,20.5874,2694864.9808504,0
+PEG.US,D,20110216,000000,20.5678,20.6889,20.2246,20.3757,4521452.8974707,0
+PEG.US,D,20110217,000000,20.3503,20.4147,20.1104,20.3426,3587121.5269054,0
+PEG.US,D,20110218,000000,20.3737,20.3737,20.1172,20.1368,4951189.8597433,0
+PEG.US,D,20110222,000000,19.8451,20.5289,19.6988,20.4449,9000347.033565,0
+PEG.US,D,20110223,000000,20.4792,20.5921,20.2489,20.4909,6681608.6530215,0
+PEG.US,D,20110224,000000,20.4859,20.6058,20.3055,20.4449,6722883.7513549,0
+PEG.US,D,20110225,000000,20.4722,20.5804,20.3279,20.5678,3654858.3340818,0
+PEG.US,D,20110228,000000,20.6225,20.876,20.5337,20.7395,4511555.7733876,0
+PEG.US,D,20110301,000000,20.6762,20.7649,20.2323,20.247,6341376.4292841,0
+PEG.US,D,20110302,000000,20.2587,20.3562,20.0636,20.2323,3663772.2050834,0
+PEG.US,D,20110303,000000,20.3932,20.4899,20.2655,20.2655,3647163.5328548,0
+PEG.US,D,20110304,000000,20.2909,20.2977,19.8763,20.0529,3953621.6796812,0
+PEG.US,D,20110307,000000,20.0782,20.3426,19.9534,19.9631,4298117.0591148,0
+PEG.US,D,20110308,000000,19.9184,20.3806,19.9184,20.3152,3156724.2778918,0
+PEG.US,D,20110309,000000,20.3152,20.8653,20.3152,20.8497,5455407.9866169,0
+PEG.US,D,20110310,000000,20.6829,20.9355,20.4996,20.5523,4851175.8990125,0
+PEG.US,D,20110311,000000,20.5921,20.8156,20.444,20.7649,3986011.6151322,0
+PEG.US,D,20110314,000000,20.6058,20.6058,20.0909,20.2069,6242131.436031,0
+PEG.US,D,20110315,000000,19.8159,19.9934,19.6306,19.9465,6257208.325044,0
+PEG.US,D,20110316,000000,19.9534,20.2498,19.3379,19.4443,11420637.309795,0
+PEG.US,D,20110317,000000,19.693,19.7164,19.3409,19.5408,6179018.6866207,0
+PEG.US,D,20110318,000000,19.5837,19.689,19.3711,19.5164,5269416.2848484,0
+PEG.US,D,20110321,000000,19.6364,19.8763,19.5837,19.7398,1415438.4362188,0
+PEG.US,D,20110322,000000,19.7661,19.9934,19.7124,19.8793,3255484.3089889,0
+PEG.US,D,20110323,000000,19.8276,20.0286,19.7329,19.9758,2896947.5834124,0
+PEG.US,D,20110324,000000,20.0782,20.1631,19.9817,19.9875,3920653.4806868,0
+PEG.US,D,20110325,000000,20.0411,20.1942,19.9184,19.9388,3617068.1963573,0
+PEG.US,D,20110328,000000,19.9875,20.0529,19.8696,19.8696,2148218.3044267,0
+PEG.US,D,20110329,000000,19.8569,20.1261,19.7261,20.0782,2396160.0767793,0
+PEG.US,D,20110330,000000,20.1299,20.4381,20.0636,20.3211,3127528.1206983,0
+PEG.US,D,20110331,000000,20.3543,20.4459,20.1942,20.2079,3621691.2288332,0
+PEG.US,D,20110401,000000,20.3347,20.3737,20.1172,20.2001,3802811.7779528,0
+PEG.US,D,20110404,000000,20.1689,20.2001,19.7047,19.8081,8310817.9974634,0
+PEG.US,D,20110405,000000,19.7945,19.8793,19.7329,19.7612,6340354.2151838,0
+PEG.US,D,20110406,000000,19.8226,20.2401,19.7827,20.2401,7158038.3458305,0
+PEG.US,D,20110407,000000,20.1942,20.2196,19.9338,20.1104,3682335.0799953,0
+PEG.US,D,20110408,000000,20.2196,20.2323,19.8793,20.0216,2335436.2529996,0
+PEG.US,D,20110411,000000,19.9338,19.969,19.5232,19.5984,6175132.8376333,0
+PEG.US,D,20110412,000000,19.5486,19.693,19.4316,19.6139,5567380.929561,0
+PEG.US,D,20110413,000000,19.6442,19.9465,19.6306,19.8569,5653866.1891339,0
+PEG.US,D,20110414,000000,19.7466,19.9094,19.6627,19.7945,4233328.9858929,0
+PEG.US,D,20110415,000000,19.8637,20.2069,19.8363,20.0089,4491553.3913574,0
+PEG.US,D,20110418,000000,19.89,19.9271,19.7007,19.8159,3307128.1647919,0
+PEG.US,D,20110419,000000,19.8002,19.8159,19.5389,19.571,4470934.8100552,0
+PEG.US,D,20110420,000000,19.7329,19.85,19.6364,19.7261,4920430.135345,0
+PEG.US,D,20110421,000000,19.7466,19.8442,19.5535,19.8363,2626024.9616659,0
+PEG.US,D,20110425,000000,19.7945,19.8793,19.7194,19.7612,1651396.6193988,0
+PEG.US,D,20110426,000000,19.8226,20.0724,19.7398,20.0343,3735761.9150565,0
+PEG.US,D,20110427,000000,20.0724,20.444,20.0216,20.3932,5802303.569871,0
+PEG.US,D,20110428,000000,20.3483,20.6702,20.3211,20.5804,4362658.0374539,0
+PEG.US,D,20110429,000000,20.6001,20.6508,20.4001,20.6312,3352873.5273958,0
+PEG.US,D,20110502,000000,20.641,20.837,20.5347,20.6361,3941168.5077021,0
+PEG.US,D,20110503,000000,20.641,21.0292,20.4849,20.6625,7053624.8658373,0
+PEG.US,D,20110504,000000,20.6175,20.7892,20.3094,20.7376,6801345.0916204,0
+PEG.US,D,20110505,000000,20.6976,20.8175,20.3445,20.5513,5007526.4677402,0
+PEG.US,D,20110506,000000,20.5874,20.9209,20.5757,20.7132,11400515.994128,0
+PEG.US,D,20110509,000000,20.7649,20.8732,20.6118,20.7376,3957045.1228919,0
+PEG.US,D,20110510,000000,20.8156,21.2243,20.7649,21.1559,4254269.5082459,0
+PEG.US,D,20110511,000000,21.1188,21.3501,21.0106,21.3238,5708361.3763442,0
+PEG.US,D,20110512,000000,21.3285,21.6904,21.2243,21.6133,5760029.8391064,0
+PEG.US,D,20110513,000000,21.6816,21.7636,21.3432,21.4544,5311547.5003071,0
+PEG.US,D,20110516,000000,21.3939,21.6973,21.2243,21.5031,5514484.1694143,0
+PEG.US,D,20110517,000000,21.4768,21.7412,21.4378,21.6904,3452792.1361593,0
+PEG.US,D,20110518,000000,21.6904,21.7811,21.4447,21.7567,3726654.2642505,0
+PEG.US,D,20110519,000000,21.7811,21.9323,21.7353,21.9187,3831258.4481782,0
+PEG.US,D,20110520,000000,21.9187,21.946,21.708,21.8768,3679987.1659633,0
+PEG.US,D,20110523,000000,21.8006,21.8836,21.6495,21.6826,3382247.0597543,0
+PEG.US,D,20110524,000000,21.7567,21.7646,21.4008,21.4193,4135485.5640292,0
+PEG.US,D,20110525,000000,21.3188,21.5812,21.2028,21.4447,3602269.1609263,0
+PEG.US,D,20110526,000000,21.3822,21.4544,21.1492,21.3042,3748059.24296,0
+PEG.US,D,20110527,000000,21.4261,21.4886,21.2661,21.3822,2951295.1288669,0
+PEG.US,D,20110531,000000,21.4759,21.5822,21.2623,21.4847,3230843.5151333,0
+PEG.US,D,20110601,000000,21.3822,21.5003,21.1014,21.1014,4035794.5696391,0
+PEG.US,D,20110602,000000,21.1628,21.1628,20.8966,21.0867,3963745.3928477,0
+PEG.US,D,20110603,000000,20.8605,20.9892,20.7268,20.8321,2890143.7591696,0
+PEG.US,D,20110606,000000,20.799,20.8565,20.641,20.7667,2736543.0181423,0
+PEG.US,D,20110607,000000,20.918,21.0574,20.7083,20.7327,4247861.4459316,0
+PEG.US,D,20110608,000000,20.7854,20.876,20.5921,20.6839,4938662.8668865,0
+PEG.US,D,20110609,000000,20.7141,20.8605,20.5747,20.7667,3325343.4664038,0
+PEG.US,D,20110610,000000,20.7395,20.7473,20.5434,20.5804,2788654.4061716,0
+PEG.US,D,20110613,000000,20.876,21.0038,20.4762,20.4849,5990328.4216505,0
+PEG.US,D,20110614,000000,20.641,20.762,20.4167,20.6625,5072940.993134,0
+PEG.US,D,20110615,000000,20.5054,20.6556,20.1378,20.1855,5781022.6512479,0
+PEG.US,D,20110616,000000,20.2255,20.5747,20.2059,20.3582,3851355.1568857,0
+PEG.US,D,20110617,000000,20.4625,20.6118,20.3904,20.4557,3402641.1025531,0
+PEG.US,D,20110620,000000,20.3787,20.5747,20.2684,20.522,2467972.4115876,0
+PEG.US,D,20110621,000000,20.6302,20.7804,20.4849,20.5874,3369854.3798836,0
+PEG.US,D,20110622,000000,20.4937,20.7667,20.4167,20.6058,4058570.3610389,0
+PEG.US,D,20110623,000000,20.367,20.4889,20.1787,20.4702,4317336.1196077,0
+PEG.US,D,20110624,000000,20.5132,20.762,20.1436,20.1436,7345593.6148036,0
+PEG.US,D,20110627,000000,20.2772,20.7541,20.2615,20.6839,5108397.5708861,0
+PEG.US,D,20110628,000000,20.7083,20.839,20.6175,20.799,3256429.6263416,0
+PEG.US,D,20110629,000000,20.8468,20.9814,20.722,20.8966,3077771.8237306,0
+PEG.US,D,20110630,000000,20.9989,21.1842,20.8107,21.154,3852191.7935014,0
+PEG.US,D,20110701,000000,21.1842,21.3618,21.0867,21.3432,2653745.7265923,0
+PEG.US,D,20110705,000000,21.3188,21.3188,21.0935,21.1628,3079624.5227068,0
+PEG.US,D,20110706,000000,21.1549,21.2671,20.9862,21.1268,2251532.6735719,0
+PEG.US,D,20110707,000000,21.232,21.2984,21.0799,21.2778,3069896.5714688,0
+PEG.US,D,20110708,000000,21.1268,21.1696,20.9619,21.0935,2160407.9768834,0
+PEG.US,D,20110711,000000,20.8565,20.8692,20.6625,20.7804,2350530.5719421,0
+PEG.US,D,20110712,000000,20.7141,20.9814,20.6625,20.8243,4253207.3078367,0
+PEG.US,D,20110713,000000,20.9531,21.0185,20.6976,20.762,3251078.6379867,0
+PEG.US,D,20110714,000000,20.7912,20.8117,20.6118,20.7395,4359248.9483027,0
+PEG.US,D,20110715,000000,20.7667,20.799,20.5279,20.6361,4102109.2996268,0
+PEG.US,D,20110718,000000,20.567,20.6175,20.3904,20.4702,2280487.8876224,0
+PEG.US,D,20110719,000000,20.5337,20.6772,20.3835,20.6645,2262347.4321783,0
+PEG.US,D,20110720,000000,20.6907,20.8243,20.5991,20.7141,1455871.7714868,0
+PEG.US,D,20110721,000000,20.8565,21.2243,20.8321,21.1403,3505948.2946684,0
+PEG.US,D,20110722,000000,21.1784,21.3042,21.0487,21.2661,3201114.2071551,0
+PEG.US,D,20110725,000000,21.1549,21.59,21.1549,21.5168,4868290.0391964,0
+PEG.US,D,20110726,000000,21.4924,21.7012,21.392,21.5773,6116120.2228139,0
+PEG.US,D,20110727,000000,21.5168,21.6026,21.4086,21.5442,5909383.8290769,0
+PEG.US,D,20110728,000000,21.5158,21.5208,21.3188,21.4495,3199717.7622156,0
+PEG.US,D,20110729,000000,21.2984,21.428,21.1268,21.2253,4987509.7316505,0
+PEG.US,D,20110801,000000,21.4027,21.4203,20.9307,21.1696,3679101.315429,0
+PEG.US,D,20110802,000000,21.035,21.1268,20.8575,20.9004,4712356.7634867,0
+PEG.US,D,20110803,000000,20.9453,20.9453,20.3006,20.567,5862407.0932187,0
+PEG.US,D,20110804,000000,20.3961,20.4342,19.575,19.6159,7246076.9197084,0
+PEG.US,D,20110805,000000,19.8062,19.9174,19.3584,19.6579,8644780.5730324,0
+PEG.US,D,20110808,000000,19.3379,19.6082,18.5958,18.6943,9973383.1005084,0
+PEG.US,D,20110809,000000,18.9849,19.3409,18.1285,19.3223,8829138.9878781,0
+PEG.US,D,20110810,000000,19.0112,19.4189,18.7254,18.7771,8373895.8870148,0
+PEG.US,D,20110811,000000,18.8513,20.2489,18.8015,20.0089,11257754.618667,0
+PEG.US,D,20110812,000000,20.1007,20.405,19.9319,20.1378,9516076.090935,0
+PEG.US,D,20110815,000000,20.2869,21.0106,20.2343,20.9814,7489996.4795077,0
+PEG.US,D,20110816,000000,20.799,21.0428,20.6712,20.9814,5738635.1132966,0
+PEG.US,D,20110817,000000,20.9736,21.3042,20.9453,21.0662,6346637.1921217,0
+PEG.US,D,20110818,000000,20.5804,20.8468,20.3844,20.762,8472381.1403999,0
+PEG.US,D,20110819,000000,20.4839,20.7864,20.3699,20.4937,6277120.4815567,0
+PEG.US,D,20110822,000000,21.0106,21.0106,20.4205,20.6712,6266547.6913833,0
+PEG.US,D,20110823,000000,20.4889,20.9385,20.3787,20.9345,6116006.4156273,0
+PEG.US,D,20110824,000000,20.8839,21.6885,20.7804,21.6749,6872828.3083483,0
+PEG.US,D,20110825,000000,21.7207,21.7207,21.3549,21.4944,17565443.095397,0
+PEG.US,D,20110826,000000,21.3579,21.549,20.8429,21.392,4663472.9882838,0
+PEG.US,D,20110829,000000,21.6212,21.8913,21.5519,21.8699,7909291.888723,0
+PEG.US,D,20110830,000000,21.8055,21.9547,21.708,21.8319,4148782.5496538,0
+PEG.US,D,20110831,000000,21.8983,22.1596,21.8133,22.1235,7095612.5407001,0
+PEG.US,D,20110901,000000,22.1127,22.1771,21.6544,21.7138,6266095.5385065,0
+PEG.US,D,20110902,000000,21.351,21.6125,21.3149,21.4388,3632653.6291955,0
+PEG.US,D,20110906,000000,20.8351,21.3501,20.6772,21.3188,5837095.7597224,0
+PEG.US,D,20110907,000000,21.392,21.8133,21.3402,21.7636,5299627.4791127,0
+PEG.US,D,20110908,000000,21.6143,21.9801,21.6143,21.7871,3556998.5075786,0
+PEG.US,D,20110909,000000,21.5412,21.5569,21.035,21.1403,5787605.0128571,0
+PEG.US,D,20110912,000000,20.9941,21.3989,20.8732,21.392,6791770.933878,0
+PEG.US,D,20110913,000000,21.4437,21.7724,21.274,21.7343,5248345.5506692,0
+PEG.US,D,20110914,000000,21.7724,22.2435,21.5344,22.0075,4998009.7262361,0
+PEG.US,D,20110915,000000,22.222,22.3332,22.0348,22.301,3806788.8777476,0
+PEG.US,D,20110916,000000,22.4327,22.6473,22.3546,22.578,5430226.8649468,0
+PEG.US,D,20110919,000000,22.2152,22.5556,22.2045,22.4932,3257860.9311401,0
+PEG.US,D,20110920,000000,22.6102,23.2393,22.5302,22.8023,5460705.6598933,0
+PEG.US,D,20110921,000000,22.7332,22.9418,22.1411,22.1508,5551867.2670207,0
+PEG.US,D,20110922,000000,21.6465,21.8465,21.3842,21.6397,7494448.2885586,0
+PEG.US,D,20110923,000000,21.6007,22.0602,21.5627,22.0142,4645619.6140313,0
+PEG.US,D,20110926,000000,22.1771,22.2806,21.9207,22.2698,3901652.8069577,0
+PEG.US,D,20110927,000000,22.6102,22.6551,22.222,22.3264,4121201.2241633,0
+PEG.US,D,20110928,000000,22.3605,22.4853,21.9207,21.9597,4904025.4958205,0
+PEG.US,D,20110929,000000,22.3693,22.3995,21.9547,22.2435,4389711.3386096,0
+PEG.US,D,20110930,000000,22.0513,22.3068,21.8562,21.8562,6789881.3244627,0
+PEG.US,D,20111003,000000,21.8397,21.9734,21.1628,21.1793,6435113.5648169,0
+PEG.US,D,20111004,000000,20.9862,21.1628,20.4615,20.8868,10003229.291543,0
+PEG.US,D,20111005,000000,20.8868,20.9707,20.5434,20.9365,5853569.0936748,0
+PEG.US,D,20111006,000000,20.9083,21.3325,20.8273,21.3248,4002671.5518592,0
+PEG.US,D,20111007,000000,21.436,21.5031,21.035,21.1706,7185135.734455,0
+PEG.US,D,20111010,000000,21.428,21.5344,21.3501,21.4974,4786006.4179217,0
+PEG.US,D,20111011,000000,21.4641,21.5081,21.1793,21.4759,4532689.0502549,0
+PEG.US,D,20111012,000000,21.5773,21.6085,21.2467,21.3725,5710173.0637217,0
+PEG.US,D,20111013,000000,21.2623,21.4437,21.1111,21.3783,5277103.9090457,0
+PEG.US,D,20111014,000000,21.5881,21.6739,21.4759,21.6544,3326389.2621736,0
+PEG.US,D,20111017,000000,21.6085,21.8465,21.5881,21.7402,3670023.3980322,0
+PEG.US,D,20111018,000000,21.6866,21.8182,21.4847,21.631,6171963.6663351,0
+PEG.US,D,20111019,000000,21.6612,22.0142,21.5695,21.6397,2769042.6596201,0
+PEG.US,D,20111020,000000,21.6866,21.9734,21.6661,21.8866,4481613.2050955,0
+PEG.US,D,20111021,000000,22.0602,22.381,22.0465,22.381,4317759.5643655,0
+PEG.US,D,20111024,000000,22.4464,22.5429,22.2806,22.5429,4271259.5883434,0
+PEG.US,D,20111025,000000,22.38,22.5244,22.2191,22.2347,4634743.3380266,0
+PEG.US,D,20111026,000000,22.5302,22.5556,22.2698,22.4708,3555171.4408516,0
+PEG.US,D,20111027,000000,22.8374,22.8989,22.4591,22.5497,7138458.3832681,0
+PEG.US,D,20111028,000000,22.499,22.5633,22.1771,22.2629,6770308.5389302,0
+PEG.US,D,20111031,000000,22.4005,22.4005,22.0719,22.0719,4555789.8585753,0
+PEG.US,D,20111101,000000,21.3472,21.9207,21.2623,21.3345,6808813.303764,0
+PEG.US,D,20111102,000000,21.6202,22.1577,21.6202,22.0005,5460935.3248467,0
+PEG.US,D,20111103,000000,22.1859,22.5917,22.108,22.5175,6706239.1939775,0
+PEG.US,D,20111104,000000,22.3459,22.3459,21.9411,22.1859,3798907.473746,0
+PEG.US,D,20111107,000000,22.2493,22.381,22.0786,22.381,3040363.0938751,0
+PEG.US,D,20111108,000000,22.3693,22.4112,22.105,22.3868,4072040.6206684,0
+PEG.US,D,20111109,000000,22.108,22.1235,21.6125,21.6602,5279334.9400209,0
+PEG.US,D,20111110,000000,21.9547,22.2669,21.8622,22.0231,5053392.8145606,0
+PEG.US,D,20111111,000000,22.2435,22.4795,22.2435,22.2883,3888498.336639,0
+PEG.US,D,20111114,000000,22.1976,22.301,21.8786,22.0075,2928849.4808376,0
+PEG.US,D,20111115,000000,21.9401,22.0005,21.7207,21.7871,5383335.2281562,0
+PEG.US,D,20111116,000000,21.631,21.7558,21.4233,21.4641,4884014.9114706,0
+PEG.US,D,20111117,000000,21.4701,21.5158,21.1335,21.3452,6019831.1405453,0
+PEG.US,D,20111118,000000,21.5003,21.5003,21.2935,21.4144,10135405.573351,0
+PEG.US,D,20111121,000000,21.1793,21.2467,20.916,21.0926,16497087.870498,0
+PEG.US,D,20111122,000000,21.1188,21.1492,20.7639,20.7766,4978356.9680859,0
+PEG.US,D,20111123,000000,20.6371,20.7093,20.3367,20.4205,4690026.9732239,0
+PEG.US,D,20111125,000000,20.4966,20.5921,20.4205,20.4391,1484281.5312732,0
+PEG.US,D,20111128,000000,20.8575,20.9278,20.5434,20.6926,3389735.7776973,0
+PEG.US,D,20111129,000000,20.8107,21.0535,20.7649,20.9238,5513975.6255891,0
+PEG.US,D,20111130,000000,21.4183,21.6143,21.3715,21.5763,5440954.4739059,0
+PEG.US,D,20111201,000000,21.4593,21.6125,21.3472,21.3862,3613155.6898306,0
+PEG.US,D,20111202,000000,21.5373,21.5373,21.1033,21.1609,3907148.3611983,0
+PEG.US,D,20111205,000000,21.4193,21.472,21.1892,21.3412,5236290.1911987,0
+PEG.US,D,20111206,000000,21.4144,21.5168,21.274,21.3862,5244297.7058666,0
+PEG.US,D,20111207,000000,21.239,21.3472,20.9911,21.2253,5946862.2786505,0
+PEG.US,D,20111208,000000,21.1784,21.2253,20.8302,20.8692,3780992.5820953,0
+PEG.US,D,20111209,000000,20.9755,21.039,20.759,20.9911,3352114.8128178,0
+PEG.US,D,20111212,000000,20.8527,20.9824,20.6508,20.7971,3586190.5636123,0
+PEG.US,D,20111213,000000,20.8692,21.1385,20.7503,20.8458,4174050.8209713,0
+PEG.US,D,20111214,000000,20.8458,20.9667,20.5513,20.5513,4620110.3995707,0
+PEG.US,D,20111215,000000,20.7503,21.116,20.7356,21.077,3965790.8463384,0
+PEG.US,D,20111216,000000,21.1472,21.1892,20.6645,20.7103,6912875.1092974,0
+PEG.US,D,20111219,000000,20.8165,20.9395,20.2538,20.2811,4986484.4416802,0
+PEG.US,D,20111220,000000,20.558,20.717,20.3806,20.7043,4581069.4080826,0
+PEG.US,D,20111221,000000,20.717,20.9667,20.6565,20.9629,4976038.7874631,0
+PEG.US,D,20111222,000000,21.0273,21.3472,20.9629,21.2798,4252334.786072,0
+PEG.US,D,20111223,000000,21.3939,21.6514,21.3589,21.5373,2947009.4167911,0
+PEG.US,D,20111227,000000,21.5452,21.7343,21.4944,21.7236,1902815.1500406,0
+PEG.US,D,20111228,000000,21.6993,21.7128,21.4798,21.5218,1812243.0846462,0
+PEG.US,D,20111229,000000,21.6046,21.8182,21.5802,21.8055,2900081.8948515,0
+PEG.US,D,20111230,000000,21.8465,21.9888,21.7343,21.8465,4029240.9161491,0
+PEG.US,D,20120103,000000,21.9704,22.0094,21.0273,21.0535,7785310.7496469,0
+PEG.US,D,20120104,000000,21.0624,21.1959,20.9307,20.955,5170392.754229,0
+PEG.US,D,20120105,000000,20.8565,21.2146,20.8107,21.1842,3847509.2942072,0
+PEG.US,D,20120106,000000,21.2253,21.2554,20.9395,21.0994,3576670.7462383,0
+PEG.US,D,20120109,000000,21.0994,21.1385,20.8692,20.9395,3016095.5055685,0
+PEG.US,D,20120110,000000,21.1188,21.154,20.8839,20.8966,5028048.6717853,0
+PEG.US,D,20120111,000000,20.8605,20.919,20.5921,20.6185,5470869.3593687,0
+PEG.US,D,20120112,000000,20.6946,20.7649,20.5366,20.6312,2775702.943267,0
+PEG.US,D,20120113,000000,20.5434,20.5874,20.3006,20.4518,5028642.3146781,0
+PEG.US,D,20120117,000000,20.6664,20.719,20.2489,20.3113,5948710.8764669,0
+PEG.US,D,20120118,000000,20.3338,20.3854,20.1104,20.1942,4904017.2935008,0
+PEG.US,D,20120119,000000,20.1942,20.2489,19.9758,20.0236,4785352.2829207,0
+PEG.US,D,20120120,000000,20.1894,20.1942,19.8383,19.9885,5807903.7036887,0
+PEG.US,D,20120123,000000,20.0763,20.4675,20.0558,20.3942,5508448.2873594,0
+PEG.US,D,20120124,000000,20.3006,20.3465,20.05,20.0967,3891696.2160563,0
+PEG.US,D,20120125,000000,19.9943,20.5123,19.8607,20.4752,7135411.2214764,0
+PEG.US,D,20120126,000000,20.5045,20.7503,20.4079,20.6068,4540883.1676974,0
+PEG.US,D,20120127,000000,20.5434,20.6068,20.044,20.0763,4673954.5276499,0
+PEG.US,D,20120130,000000,20.0363,20.0558,19.8724,19.9943,4101771.9792265,0
+PEG.US,D,20120131,000000,20.0694,20.1562,19.9378,20.0831,5002191.8840249,0
+PEG.US,D,20120201,000000,20.1416,20.1767,19.9758,20.088,4146654.0476755,0
+PEG.US,D,20120202,000000,20.1104,20.1289,19.732,19.8607,6107189.9471729,0
+PEG.US,D,20120203,000000,20.0099,20.0685,19.8383,20.0363,3577941.0805115,0
+PEG.US,D,20120206,000000,19.969,20.0236,19.9164,20.0099,2477545.5440401,0
+PEG.US,D,20120207,000000,20.0099,20.324,19.8714,20.2655,3342760.0671289,0
+PEG.US,D,20120208,000000,20.3113,20.4665,20.2041,20.4303,3969386.5382641,0
+PEG.US,D,20120209,000000,20.4235,20.4498,19.969,20.1104,6669945.9796095,0
+PEG.US,D,20120210,000000,20.0236,20.1942,19.9631,20.1942,4596321.6216804,0
+PEG.US,D,20120213,000000,20.2947,20.3465,20.1348,20.3006,2961373.7292748,0
+PEG.US,D,20120214,000000,20.2274,20.3727,20.1104,20.3727,4144724.4519514,0
+PEG.US,D,20120215,000000,20.3727,20.4391,20.2079,20.2947,3304512.6500777,0
+PEG.US,D,20120216,000000,20.3191,20.7892,20.3191,20.7503,4456512.0560432,0
+PEG.US,D,20120217,000000,20.8732,20.916,20.6809,20.7386,4146037.8484033,0
+PEG.US,D,20120221,000000,20.7503,20.7785,20.3259,20.4675,4944633.1303834,0
+PEG.US,D,20120222,000000,20.3308,20.6001,20.3308,20.4918,4614506.1645931,0
+PEG.US,D,20120223,000000,20.4459,20.4819,20.1533,20.1894,17087582.097789,0
+PEG.US,D,20120224,000000,20.2041,20.2655,20.0763,20.1436,14337385.293114,0
+PEG.US,D,20120227,000000,20.1241,20.3338,20.0236,20.3064,19985991.7447,0
+PEG.US,D,20120228,000000,20.1865,20.3113,20.1299,20.284,5041947.5026224,0
+PEG.US,D,20120229,000000,20.2869,20.5016,20.166,20.3747,4902148.189885,0
+PEG.US,D,20120301,000000,20.4196,20.5874,20.284,20.3844,3897188.6944271,0
+PEG.US,D,20120302,000000,20.3981,20.6244,20.3981,20.5366,3809585.8687865,0
+PEG.US,D,20120305,000000,20.5513,20.5874,20.2577,20.4918,4496943.3407311,0
+PEG.US,D,20120306,000000,20.3914,20.4498,20.1104,20.2723,5888811.3858233,0
+PEG.US,D,20120307,000000,20.3055,20.3844,20.165,20.2489,4550084.1198907,0
+PEG.US,D,20120308,000000,20.324,20.5123,20.284,20.4391,4176229.5621581,0
+PEG.US,D,20120309,000000,20.5921,20.5921,20.2304,20.284,5391509.8650891,0
+PEG.US,D,20120312,000000,20.2919,20.4595,20.245,20.4235,4117632.1897768,0
+PEG.US,D,20120313,000000,20.4918,20.52,20.2792,20.4196,4136748.7212726,0
+PEG.US,D,20120314,000000,20.4196,20.4595,20.1172,20.1562,3897812.070729,0
+PEG.US,D,20120315,000000,20.1562,20.3308,20.0246,20.1787,4454085.1946835,0
+PEG.US,D,20120316,000000,20.1709,20.2099,20.0246,20.1709,5263595.7136872,0
+PEG.US,D,20120319,000000,20.0987,20.3055,20.0558,20.0763,3618064.7782084,0
+PEG.US,D,20120320,000000,19.9017,19.9885,19.8159,19.9455,5355098.7423747,0
+PEG.US,D,20120321,000000,19.9572,20.0042,19.8714,19.9455,5787492.2309603,0
+PEG.US,D,20120322,000000,19.8587,19.9826,19.8226,19.9631,4616477.7972061,0
+PEG.US,D,20120323,000000,19.969,20.0899,19.8373,19.8714,4109951.7426094,0
+PEG.US,D,20120326,000000,20.0042,20.0899,19.9241,20.0763,4502266.6462568,0
+PEG.US,D,20120327,000000,20.1104,20.324,20.0763,20.2489,4743932.6187014,0
+PEG.US,D,20120328,000000,20.2577,20.3513,20.0558,20.165,5260690.0419114,0
+PEG.US,D,20120329,000000,20.0694,20.2792,19.9241,20.2577,3861795.684653,0
+PEG.US,D,20120330,000000,20.4303,20.5123,20.2986,20.4966,4725083.6878877,0
+PEG.US,D,20120402,000000,20.4918,20.5921,20.3435,20.5045,3874315.5004801,0
+PEG.US,D,20120403,000000,20.5269,20.5425,20.165,20.3513,3939424.4894627,0
+PEG.US,D,20120404,000000,20.2792,20.3435,20.1709,20.2304,4238071.9772954,0
+PEG.US,D,20120405,000000,20.1436,20.1865,19.8072,19.9241,5438393.2995601,0
+PEG.US,D,20120409,000000,19.7428,19.8587,19.7007,19.7758,6927010.7821177,0
+PEG.US,D,20120410,000000,19.7144,19.7222,19.3663,19.4793,8137667.0272827,0
+PEG.US,D,20120411,000000,19.6364,19.7222,19.6032,19.6617,5220684.2525611,0
+PEG.US,D,20120412,000000,19.6969,19.7574,19.5867,19.6969,5709796.7823026,0
+PEG.US,D,20120413,000000,19.6666,20.0831,19.6666,19.8793,11713155.614185,0
+PEG.US,D,20120416,000000,19.9515,20.2177,19.9378,20.1056,4627782.6444183,0
+PEG.US,D,20120417,000000,20.166,20.3347,19.9563,20.3064,4530536.9666074,0
+PEG.US,D,20120418,000000,20.2381,20.3844,20.1261,20.1562,3709175.1208373,0
+PEG.US,D,20120419,000000,20.0831,20.2723,20.0558,20.1436,4622807.9374826,0
+PEG.US,D,20120420,000000,20.1972,20.4235,20.0987,20.367,3813867.4797024,0
+PEG.US,D,20120423,000000,20.3113,20.3435,20.1972,20.324,2701628.8187843,0
+PEG.US,D,20120424,000000,20.367,20.4879,20.2986,20.36,3660040.1495915,0
+PEG.US,D,20120425,000000,20.3981,20.4879,20.324,20.4595,2979186.0919284,0
+PEG.US,D,20120426,000000,20.4595,20.761,20.4128,20.7268,4235623.5848465,0
+PEG.US,D,20120427,000000,20.761,20.9083,20.6889,20.8868,4047779.1841017,0
+PEG.US,D,20120430,000000,20.8653,20.8732,20.7063,20.8575,4750049.498664,0
+PEG.US,D,20120501,000000,20.9111,21.0964,20.8565,21.074,4418847.0036951,0
+PEG.US,D,20120502,000000,21.0438,21.3618,20.8809,21.0194,5234613.8420974,0
+PEG.US,D,20120503,000000,21.0019,21.3032,20.9492,21.0964,6008652.4039993,0
+PEG.US,D,20120504,000000,21.0438,21.2623,21.0253,21.1901,3827808.3474283,0
+PEG.US,D,20120507,000000,21.0614,21.1482,20.9219,21.0438,2893370.3467061,0
+PEG.US,D,20120508,000000,20.9736,21.0691,20.8545,20.9736,4088123.3191422,0
+PEG.US,D,20120509,000000,20.876,21.3032,20.8507,21.1014,5123663.1132536,0
+PEG.US,D,20120510,000000,21.1774,21.4514,21.074,21.4233,3931022.2381562,0
+PEG.US,D,20120511,000000,21.3618,21.5509,21.2691,21.4427,3570337.5300919,0
+PEG.US,D,20120514,000000,21.3422,21.4183,21.2407,21.3101,2557040.3765958,0
+PEG.US,D,20120515,000000,21.3285,21.3618,21.116,21.1901,3389048.8334172,0
+PEG.US,D,20120516,000000,21.2623,21.3218,21.1033,21.1793,3657177.5399946,0
+PEG.US,D,20120517,000000,21.2086,21.3422,21.1549,21.1901,2764158.1782017,0
+PEG.US,D,20120518,000000,21.274,21.43,21.1375,21.2155,5585490.626306,0
+PEG.US,D,20120521,000000,21.2037,21.2037,20.6068,20.7463,10577524.962596,0
+PEG.US,D,20120522,000000,20.7463,20.8341,20.6449,20.7122,5767647.7435855,0
+PEG.US,D,20120523,000000,20.6889,20.7317,20.4303,20.558,3610206.9558762,0
+PEG.US,D,20120524,000000,20.5921,20.7386,20.3844,20.5366,9274232.7433256,0
+PEG.US,D,20120525,000000,20.5249,20.6956,20.363,20.4021,18471410.844225,0
+PEG.US,D,20120529,000000,20.4909,20.6732,20.4021,20.6127,19622051.74098,0
+PEG.US,D,20120530,000000,20.5416,20.72,20.4956,20.5921,7087505.5729051,0
+PEG.US,D,20120531,000000,20.5874,21.0165,20.5874,20.8868,6329719.9076121,0
+PEG.US,D,20120601,000000,20.7327,21.0487,20.72,20.8966,6099125.0162667,0
+PEG.US,D,20120604,000000,20.9111,20.9316,20.7864,20.9033,5164566.031328,0
+PEG.US,D,20120605,000000,20.8829,21.1081,20.8448,20.9697,4192001.597771,0
+PEG.US,D,20120606,000000,21.0662,21.2623,20.9775,21.2623,9262469.5914966,0
+PEG.US,D,20120607,000000,21.4066,21.5178,21.3178,21.4378,4310128.3311166,0
+PEG.US,D,20120608,000000,21.4066,21.6612,21.3832,21.6232,3615933.2003601,0
+PEG.US,D,20120611,000000,21.6973,21.8065,21.5305,21.5627,5448803.0686283,0
+PEG.US,D,20120612,000000,21.5392,21.5812,21.2964,21.5178,4435802.2239335,0
+PEG.US,D,20120613,000000,21.5949,21.5949,21.2691,21.4514,3938098.7895312,0
+PEG.US,D,20120614,000000,21.5305,21.746,21.4233,21.7168,4158883.7064409,0
+PEG.US,D,20120615,000000,21.8562,21.9187,21.7041,21.9011,5608257.1900961,0
+PEG.US,D,20120618,000000,21.8416,21.9245,21.6973,21.7373,3826489.8245265,0
+PEG.US,D,20120619,000000,21.8289,21.9528,21.7373,21.8006,3496636.6111584,0
+PEG.US,D,20120620,000000,21.8065,21.946,21.5812,21.6826,3455083.659243,0
+PEG.US,D,20120621,000000,21.746,21.9157,21.3501,21.3627,4850100.3698338,0
+PEG.US,D,20120622,000000,21.5305,21.5305,21.3422,21.4378,2801580.2368269,0
+PEG.US,D,20120625,000000,21.3783,21.43,21.3032,21.4125,2567371.1983362,0
+PEG.US,D,20120626,000000,21.2203,21.3228,21.036,21.2028,4913158.7788757,0
+PEG.US,D,20120627,000000,21.2263,21.6689,21.2203,21.5881,3174042.4507799,0
+PEG.US,D,20120628,000000,21.4944,21.6085,21.3559,21.5949,3172411.2144371,0
+PEG.US,D,20120629,000000,21.865,22.0221,21.7704,22.0142,4816101.7544193,0
+PEG.US,D,20120702,000000,22.1244,22.1761,21.9187,22.0816,3620561.359286,0
+PEG.US,D,20120703,000000,22.0542,22.102,21.865,22.0142,1758494.3085342,0
+PEG.US,D,20120705,000000,21.9157,22.0221,21.7871,21.9011,2759375.2004903,0
+PEG.US,D,20120706,000000,21.7704,21.8416,21.6768,21.8065,2390720.913487,0
+PEG.US,D,20120709,000000,21.746,21.8192,21.6202,21.7236,1940230.031636,0
+PEG.US,D,20120710,000000,21.7871,21.8884,21.6904,21.7373,1873159.6629402,0
+PEG.US,D,20120711,000000,21.7801,21.946,21.7801,21.9157,2543987.4099841,0
+PEG.US,D,20120712,000000,21.8562,21.9674,21.7704,21.8485,2245210.7356151,0
+PEG.US,D,20120713,000000,21.8884,22.1615,21.8289,22.1577,2106452.0921975,0
+PEG.US,D,20120716,000000,22.1761,22.2396,22.0611,22.0816,2987187.4548565,0
+PEG.US,D,20120717,000000,22.0933,22.1811,22.0005,22.0816,3714397.9479458,0
+PEG.US,D,20120718,000000,22.0669,22.3537,22.0005,22.3117,3223938.1871834,0
+PEG.US,D,20120719,000000,22.1704,22.305,21.946,22.2923,3350188.2929637,0
+PEG.US,D,20120720,000000,22.1811,22.3858,22.1244,22.2444,2586331.8857566,0
+PEG.US,D,20120723,000000,22.1294,22.223,21.9734,22.1089,2572450.484849,0
+PEG.US,D,20120724,000000,22.1157,22.1811,21.8485,22.0358,3707287.5620019,0
+PEG.US,D,20120725,000000,22.0669,22.1704,21.907,22.0075,2546411.1954739,0
+PEG.US,D,20120726,000000,22.2659,22.5623,22.223,22.5292,3887550.9687063,0
+PEG.US,D,20120727,000000,22.6707,22.9086,22.6063,22.8588,4072599.4037021,0
+PEG.US,D,20120730,000000,22.779,23.0755,22.7536,23.0306,3303637.0524431,0
+PEG.US,D,20120731,000000,22.8588,22.9964,22.4483,22.5136,5867476.1268317,0
+PEG.US,D,20120801,000000,22.4746,22.8023,22.0221,22.0816,6134308.8668867,0
+PEG.US,D,20120802,000000,22.0475,22.0816,21.7168,21.8806,4396350.0911672,0
+PEG.US,D,20120803,000000,22.1089,22.2659,21.9958,22.1089,3247821.2917512,0
+PEG.US,D,20120806,000000,22.1811,22.2923,22.0142,22.1244,3166162.0720683,0
+PEG.US,D,20120807,000000,22.1615,22.2317,21.9587,21.9734,3835389.3414685,0
+PEG.US,D,20120808,000000,21.9528,22.0747,21.8562,22.0406,3210488.4333533,0
+PEG.US,D,20120809,000000,22.0142,22.0669,21.9157,22.0542,2270463.627583,0
+PEG.US,D,20120810,000000,22.0406,22.2317,21.9011,22.2162,2059842.4101487,0
+PEG.US,D,20120813,000000,22.1498,22.1976,21.9734,22.0611,2196894.9710557,0
+PEG.US,D,20120814,000000,22.0669,22.1811,22.0075,22.0933,2464710.9641921,0
+PEG.US,D,20120815,000000,22.1089,22.2923,22.0611,22.1498,2791555.9767875,0
+PEG.US,D,20120816,000000,22.1498,22.2396,21.9528,21.987,3579584.6203339,0
+PEG.US,D,20120817,000000,22.0299,22.1498,21.987,22.1294,2777737.1185681,0
+PEG.US,D,20120820,000000,21.987,22.0075,21.7539,21.8943,4218269.5268094,0
+PEG.US,D,20120821,000000,21.9323,22.1704,21.7948,21.9674,3550790.3768086,0
+PEG.US,D,20120822,000000,21.9674,22.0299,21.7871,21.8884,2650899.5216348,0
+PEG.US,D,20120823,000000,21.8806,21.8806,21.5686,21.632,3232586.5080828,0
+PEG.US,D,20120824,000000,21.5686,21.8006,21.5686,21.7617,3192857.5470244,0
+PEG.US,D,20120827,000000,21.7168,21.7948,21.6007,21.711,2939412.0181114,0
+PEG.US,D,20120828,000000,21.6826,21.7617,21.5763,21.6612,2477248.2099487,0
+PEG.US,D,20120829,000000,21.5471,21.6143,21.472,21.5471,3128857.9217897,0
+PEG.US,D,20120830,000000,21.4651,21.5061,21.3383,21.4233,3778758.4752501,0
+PEG.US,D,20120831,000000,21.4593,21.5061,21.3627,21.4447,10680132.906951,0
+PEG.US,D,20120904,000000,21.4378,21.513,21.3422,21.4593,12098318.095,0
+PEG.US,D,20120905,000000,21.4417,21.5597,21.4076,21.4203,3214242.0199345,0
+PEG.US,D,20120906,000000,21.5354,21.7451,21.5275,21.7275,2959730.1894524,0
+PEG.US,D,20120907,000000,21.7275,21.7373,21.5442,21.6895,4004857.4700759,0
+PEG.US,D,20120910,000000,21.8299,21.8348,21.6749,21.7714,2733739.8753635,0
+PEG.US,D,20120911,000000,21.7714,21.8416,21.5998,21.6066,2330180.616612,0
+PEG.US,D,20120912,000000,21.6066,21.6544,21.3656,21.4076,3283362.9685708,0
+PEG.US,D,20120913,000000,21.3939,21.8416,21.3862,21.8299,3871419.0563141,0
+PEG.US,D,20120914,000000,21.8202,21.8903,21.711,21.8241,4104908.3412456,0
+PEG.US,D,20120917,000000,21.8241,21.902,21.5919,21.6612,2403674.4269716,0
+PEG.US,D,20120918,000000,21.5998,21.6895,21.4622,21.5041,2618431.6641461,0
+PEG.US,D,20120919,000000,21.5168,21.7275,21.5168,21.6143,2234497.4807156,0
+PEG.US,D,20120920,000000,21.6202,21.7871,21.6143,21.7373,2375559.9506965,0
+PEG.US,D,20120921,000000,21.8006,21.8299,21.63,21.7168,3550112.6601382,0
+PEG.US,D,20120924,000000,21.6973,21.9343,21.6544,21.8826,2965321.0956603,0
+PEG.US,D,20120925,000000,21.9264,22.0592,21.8006,21.8006,2841616.7848764,0
+PEG.US,D,20120926,000000,21.8065,22.0493,21.8065,21.8202,1945441.5805549,0
+PEG.US,D,20120927,000000,21.8572,21.9831,21.8065,21.8202,2627275.8154297,0
+PEG.US,D,20120928,000000,21.8065,22.0923,21.6816,22.0445,4645286.394791,0
+PEG.US,D,20121001,000000,22.0445,22.0863,21.6973,21.7236,3402410.4123098,0
+PEG.US,D,20121002,000000,21.8299,21.9978,21.8065,21.8826,3962126.4599847,0
+PEG.US,D,20121003,000000,21.9264,22.0094,21.8669,22.0094,2227845.3993885,0
+PEG.US,D,20121004,000000,22.0923,22.2639,22.0376,22.1868,2195357.0361003,0
+PEG.US,D,20121005,000000,22.2376,22.2981,22.0923,22.1469,1710746.5546184,0
+PEG.US,D,20121008,000000,22.1411,22.2493,22.099,22.2035,2391081.8155565,0
+PEG.US,D,20121009,000000,22.1674,22.2639,22.1342,22.2376,2042506.8073311,0
+PEG.US,D,20121010,000000,22.221,22.3537,22.1557,22.2493,2690928.8926545,0
+PEG.US,D,20121011,000000,22.3312,22.7088,22.2103,22.4005,3836085.5133583,0
+PEG.US,D,20121012,000000,22.4629,22.498,22.221,22.2581,3381767.2240482,0
+PEG.US,D,20121015,000000,22.2708,22.3586,22.1751,22.3459,2881387.7828235,0
+PEG.US,D,20121016,000000,22.4005,22.498,22.3234,22.3868,2547816.8680231,0
+PEG.US,D,20121017,000000,22.4629,22.6892,22.421,22.6541,4056743.2943118,0
+PEG.US,D,20121018,000000,22.6541,22.8541,22.5877,22.8257,3177802.1891008,0
+PEG.US,D,20121019,000000,22.7575,22.8063,22.3459,22.4073,3912610.0808701,0
+PEG.US,D,20121022,000000,22.0786,22.2142,22.0709,22.2142,3220538.3256421,0
+PEG.US,D,20121023,000000,22.0709,22.1215,21.9264,22.0445,2363682.9916808,0
+PEG.US,D,20121024,000000,22.0445,22.0786,21.8065,21.8348,2635953.8697381,0
+PEG.US,D,20121025,000000,21.9401,21.9704,21.7714,21.9264,2293718.229399,0
+PEG.US,D,20121026,000000,21.9704,21.9978,21.7236,21.7373,3522554.916317,0
+PEG.US,D,20121031,000000,21.8416,22.0923,21.7617,21.949,4002963.7595008,0
+PEG.US,D,20121101,000000,21.8065,21.8065,21.2915,21.3325,5695268.4234237,0
+PEG.US,D,20121102,000000,21.3402,21.5666,21.2701,21.2915,4751861.1860415,0
+PEG.US,D,20121105,000000,21.235,21.3402,20.9297,21.0418,3857375.6595912,0
+PEG.US,D,20121106,000000,21.0418,21.1375,20.9083,20.916,2513823.3790584,0
+PEG.US,D,20121107,000000,20.8536,20.8536,20.4245,20.5249,3514315.6861159,0
+PEG.US,D,20121108,000000,20.5172,20.7346,20.5006,20.5172,3455374.8415945,0
+PEG.US,D,20121109,000000,20.5921,20.7346,20.4712,20.4849,2890385.7276025,0
+PEG.US,D,20121112,000000,20.4849,20.5317,20.2011,20.2772,3039463.9145711,0
+PEG.US,D,20121113,000000,20.2713,20.6528,20.2353,20.4342,4859645.819457,0
+PEG.US,D,20121114,000000,20.4401,20.4956,20.1328,20.2011,4742917.5816308,0
+PEG.US,D,20121115,000000,20.1894,20.2986,19.8987,20.0567,3677539.7988042,0
+PEG.US,D,20121116,000000,20.0626,20.1816,19.9671,20.1757,5835310.7298842,0
+PEG.US,D,20121119,000000,20.244,20.4548,20.2011,20.4001,4893128.7140164,0
+PEG.US,D,20121120,000000,20.4157,20.4478,20.1388,20.2986,3214146.6679672,0
+PEG.US,D,20121121,000000,20.2909,20.324,19.9368,20.1388,3039255.7807071,0
+PEG.US,D,20121123,000000,20.1942,20.2353,19.9124,20.0314,1697381.8998558,0
+PEG.US,D,20121126,000000,20.0178,20.4548,20.0032,20.3523,3780940.2923069,0
+PEG.US,D,20121127,000000,20.3844,20.4849,20.324,20.4001,3367885.8231407,0
+PEG.US,D,20121128,000000,20.3727,20.5317,20.2353,20.5249,3392458.9478584,0
+PEG.US,D,20121129,000000,20.557,20.557,20.3172,20.4772,3593576.7525582,0
+PEG.US,D,20121130,000000,20.5172,20.6332,20.4245,20.6127,4807459.5852598,0
+PEG.US,D,20121203,000000,20.6127,20.6458,20.2284,20.4478,2955105.1063964,0
+PEG.US,D,20121204,000000,20.4909,20.5921,20.3523,20.361,3818654.5585736,0
+PEG.US,D,20121205,000000,20.4128,20.9512,20.3483,20.8078,5896182.1954196,0
+PEG.US,D,20121206,000000,20.8351,20.92,20.6976,20.7727,4050045.074936,0
+PEG.US,D,20121207,000000,20.759,20.8497,20.7034,20.8429,3459046.404978,0
+PEG.US,D,20121210,000000,20.8195,20.8829,20.7434,20.8585,2778952.0871829,0
+PEG.US,D,20121211,000000,20.8585,21.1014,20.8429,20.9882,3645257.5188001,0
+PEG.US,D,20121212,000000,20.9648,21.1959,20.9648,20.996,3077869.2262778,0
+PEG.US,D,20121213,000000,20.9648,21.0116,20.759,20.8887,2567668.5324276,0
+PEG.US,D,20121214,000000,20.8966,20.9316,20.799,20.8429,2670627.125953,0
+PEG.US,D,20121217,000000,20.8829,21.2506,20.8829,21.2417,3692809.4423317,0
+PEG.US,D,20121218,000000,21.2086,21.4944,21.1521,21.4788,3748310.4390028,0
+PEG.US,D,20121219,000000,21.472,21.4944,21.314,21.314,3712700.0677551,0
+PEG.US,D,20121220,000000,21.3412,21.4037,21.1892,21.3599,2065242.6124221,0
+PEG.US,D,20121221,000000,21.3258,21.4037,21.117,21.314,6860009.1078499,0
+PEG.US,D,20121224,000000,21.2584,21.2584,21.0545,21.1774,912386.06404146,0
+PEG.US,D,20121226,000000,21.2037,21.2857,20.9882,21.0263,2514766.6458311,0
+PEG.US,D,20121227,000000,20.9794,21.0711,20.7229,20.996,3788710.9649917,0
+PEG.US,D,20121228,000000,20.9033,21.0545,20.7503,20.759,3193914.6209837,0
+PEG.US,D,20121231,000000,20.7727,21.2584,20.6458,21.2155,6567893.7424177,0
+PEG.US,D,20130102,000000,21.4233,21.5968,21.2711,21.4447,4130949.6812007,0
+PEG.US,D,20130103,000000,21.4886,21.5841,21.3881,21.4447,2810154.7368483,0
+PEG.US,D,20130104,000000,21.4641,21.5579,21.4447,21.5325,2148691.988393,0
+PEG.US,D,20130107,000000,21.472,21.472,21.1296,21.2272,2149179.0011289,0
+PEG.US,D,20130108,000000,21.1676,21.2984,21.0711,21.117,5384686.560337,0
+PEG.US,D,20130109,000000,21.1892,21.1892,20.8195,20.8672,4789367.3184442,0
+PEG.US,D,20130110,000000,20.9589,21.0116,20.7854,20.8966,5253036.2522833,0
+PEG.US,D,20130111,000000,20.9033,20.9512,20.759,20.8829,3272459.0097369,0
+PEG.US,D,20130114,000000,20.9355,20.9589,20.7649,20.8078,2534473.7443498,0
+PEG.US,D,20130115,000000,20.7912,20.8351,20.6332,20.7804,5558912.0344065,0
+PEG.US,D,20130116,000000,20.7346,20.759,20.5921,20.6458,3202331.2263498,0
+PEG.US,D,20130117,000000,20.7151,20.7912,20.5921,20.6528,3575304.034708,0
+PEG.US,D,20130118,000000,20.7649,20.7912,20.5921,20.6829,4784103.4797368,0
+PEG.US,D,20130122,000000,20.6829,21.0935,20.6829,21.039,4429162.446086,0
+PEG.US,D,20130123,000000,21.0165,21.039,20.8887,20.8966,3325502.3863492,0
+PEG.US,D,20130124,000000,20.9355,21.0711,20.8887,20.996,2742554.293238,0
+PEG.US,D,20130125,000000,21.0711,21.1676,20.9355,21.1676,4535239.971701,0
+PEG.US,D,20130128,000000,21.1774,21.2711,20.996,21.2711,4737083.6816999,0
+PEG.US,D,20130129,000000,21.2417,21.5579,21.2037,21.436,3992243.3275717,0
+PEG.US,D,20130130,000000,21.4641,21.5247,21.3686,21.4106,3219350.0145664,0
+PEG.US,D,20130131,000000,21.4037,21.628,21.4037,21.6173,4160919.9323219,0
+PEG.US,D,20130201,000000,21.628,21.7227,21.5627,21.6115,2870760.6522816,0
+PEG.US,D,20130204,000000,21.5247,21.6739,21.5012,21.5968,4377802.5956049,0
+PEG.US,D,20130205,000000,21.6524,21.7021,21.472,21.4886,3254073.5099899,0
+PEG.US,D,20130206,000000,21.436,21.6612,21.3412,21.628,3612711.7392736,0
+PEG.US,D,20130207,000000,21.6612,22.0202,21.5247,21.8679,6708169.8149915,0
+PEG.US,D,20130208,000000,21.8202,21.8679,21.6232,21.7948,2718761.4141877,0
+PEG.US,D,20130211,000000,21.7948,21.8758,21.7275,21.8679,1866183.5899825,0
+PEG.US,D,20130212,000000,21.8299,21.9109,21.6739,21.8426,2417061.6381135,0
+PEG.US,D,20130213,000000,21.8846,21.9714,21.7801,21.8358,2480618.3380811,0
+PEG.US,D,20130214,000000,21.7617,21.8913,21.5412,21.5783,4007700.5991634,0
+PEG.US,D,20130215,000000,21.6651,21.7451,21.5579,21.5579,4642114.1476229,0
+PEG.US,D,20130219,000000,21.6036,21.9343,21.6036,21.7801,4796177.294427,0
+PEG.US,D,20130220,000000,21.7704,21.9421,21.6739,21.6963,6293132.4350227,0
+PEG.US,D,20130221,000000,21.8846,22.1733,21.7021,22.0055,6134518.0260406,0
+PEG.US,D,20130222,000000,22.0611,22.304,22.0406,22.2971,11250597.069385,0
+PEG.US,D,20130225,000000,22.3741,22.6356,22.1644,22.1644,16806715.188622,0
+PEG.US,D,20130226,000000,22.2903,22.4277,22.2083,22.2971,17182539.328386,0
+PEG.US,D,20130227,000000,22.3302,22.6707,22.2629,22.6501,4019066.963774,0
+PEG.US,D,20130228,000000,22.6287,22.7116,22.5068,22.5966,4887425.0259118,0
+PEG.US,D,20130301,000000,22.5839,22.775,22.4073,22.775,5421458.585121,0
+PEG.US,D,20130304,000000,22.8004,23.1818,22.6941,23.0247,5020943.4122912,0
+PEG.US,D,20130305,000000,23.1144,23.3007,23.1007,23.1915,4320256.1454431,0
+PEG.US,D,20130306,000000,23.1818,23.2189,23.0237,23.094,3234959.0290741,0
+PEG.US,D,20130307,000000,23.1076,23.2471,22.8842,22.8989,3981350.6469273,0
+PEG.US,D,20130308,000000,22.9194,22.973,22.7946,22.9115,3281364.6784187,0
+PEG.US,D,20130311,000000,22.9115,23.0696,22.8588,23.0306,2411170.3219442,0
+PEG.US,D,20130312,000000,22.9867,23.094,22.8551,22.9613,2555011.3277446,0
+PEG.US,D,20130313,000000,22.9671,23.1134,22.8668,22.9955,2751045.7447718,0
+PEG.US,D,20130314,000000,23.0306,23.1301,22.9115,23.094,5005637.8836149,0
+PEG.US,D,20130315,000000,23.0101,23.3251,22.9321,23.3251,4687169.4900769,0
+PEG.US,D,20130318,000000,23.2189,23.3378,23.094,23.2109,2580479.5306062,0
+PEG.US,D,20130319,000000,23.289,23.3524,23.0998,23.2353,3535911.3687599,0
+PEG.US,D,20130320,000000,23.3446,23.5787,23.3027,23.5211,3497368.6681971,0
+PEG.US,D,20130321,000000,23.4139,23.5641,23.3758,23.4188,3057790.9727898,0
+PEG.US,D,20130322,000000,23.4188,23.5641,23.3446,23.4139,2417999.7784363,0
+PEG.US,D,20130325,000000,23.489,23.6391,23.2189,23.3251,3082207.228142,0
+PEG.US,D,20130326,000000,23.4276,23.5855,23.3895,23.5387,3053428.3639662,0
+PEG.US,D,20130327,000000,23.4343,23.6391,23.3602,23.6109,1794051.3647036,0
+PEG.US,D,20130328,000000,23.7035,24.0888,23.6109,24.0673,4931103.4039356,0
+PEG.US,D,20130401,000000,24.0332,24.0615,23.8333,23.9543,2845829.7013642,0
+PEG.US,D,20130402,000000,24.0401,24.1025,23.9054,23.9913,2052972.9673478,0
+PEG.US,D,20130403,000000,24.002,24.117,23.9483,24.0098,2942035.7351453,0
+PEG.US,D,20130404,000000,24.0673,24.2488,24.0615,24.2156,3028559.9557372,0
+PEG.US,D,20130405,000000,24.0742,24.2341,24.0468,24.1883,2912983.1185475,0
+PEG.US,D,20130408,000000,23.9483,24.2156,23.9123,24.2097,3958355.443474,0
+PEG.US,D,20130409,000000,24.2488,24.3473,24.157,24.2195,2491838.0862259,0
+PEG.US,D,20130410,000000,24.3053,24.5286,24.2156,24.4956,2569776.5286065,0
+PEG.US,D,20130411,000000,24.5141,24.5882,24.4175,24.5033,3671646.4320551,0
+PEG.US,D,20130412,000000,24.4604,24.6272,24.4525,24.5716,3831499.3913213,0
+PEG.US,D,20130415,000000,24.5228,24.6837,24.3258,24.3258,3825219.4902533,0
+PEG.US,D,20130416,000000,24.4175,24.6066,24.1804,24.5589,3687654.2843611,0
+PEG.US,D,20130417,000000,24.5443,24.6769,24.3648,24.6066,3901783.0187838,0
+PEG.US,D,20130418,000000,24.6496,24.8243,24.475,24.7959,3370166.0680345,0
+PEG.US,D,20130419,000000,24.8807,25.1821,24.8116,25.1597,3555310.8802875,0
+PEG.US,D,20130422,000000,25.1597,25.1821,24.9734,25.0904,2299717.201015,0
+PEG.US,D,20130423,000000,25.0904,25.1509,24.8116,25.0983,4760822.2203818,0
+PEG.US,D,20130424,000000,25.1412,25.3509,25.0203,25.1509,3052109.8410644,0
+PEG.US,D,20130425,000000,25.2582,25.4669,25.148,25.3021,2885310.5422498,0
+PEG.US,D,20130426,000000,25.2866,25.4816,25.2368,25.3158,2787138.0023056,0
+PEG.US,D,20130429,000000,25.4289,25.6522,25.3577,25.5362,2270398.009025,0
+PEG.US,D,20130430,000000,25.5527,25.8532,25.2582,25.6562,4496452.2268355,0
+PEG.US,D,20130501,000000,25.7,25.9312,25.6308,25.6455,2917996.7865022,0
+PEG.US,D,20130502,000000,25.7,25.7234,25.4435,25.5615,3773282.4015189,0
+PEG.US,D,20130503,000000,25.6455,25.7849,25.3646,25.4358,4807159.1752985,0
+PEG.US,D,20130506,000000,25.3918,25.4358,24.833,24.833,3771363.0586946,0
+PEG.US,D,20130507,000000,24.9022,25.148,24.7959,25.0983,4680688.6321748,0
+PEG.US,D,20130508,000000,25.0397,25.1889,24.5959,24.7482,4588190.046926,0
+PEG.US,D,20130509,000000,24.7549,24.8183,24.3316,24.4019,3891346.5921764,0
+PEG.US,D,20130510,000000,24.4019,24.4263,24.1961,24.3961,2231269.8678892,0
+PEG.US,D,20130513,000000,24.2809,24.4604,24.0673,24.2254,2939340.2478135,0
+PEG.US,D,20130514,000000,24.2029,24.4263,24.1804,24.356,2869683.0725226,0
+PEG.US,D,20130515,000000,24.356,24.6496,24.1727,24.4525,3500159.5074962,0
+PEG.US,D,20130516,000000,24.4175,24.4809,24.2254,24.2878,2688726.5697983,0
+PEG.US,D,20130517,000000,24.356,24.5959,24.2809,24.5794,3841314.4922067,0
+PEG.US,D,20130520,000000,24.5647,24.635,24.3316,24.4175,2355149.5032581,0
+PEG.US,D,20130521,000000,24.4097,24.5091,24.1025,24.3717,4176795.5222218,0
+PEG.US,D,20130522,000000,24.356,24.6136,23.9191,24.0401,4169491.3564734,0
+PEG.US,D,20130523,000000,23.8576,23.962,23.489,23.8645,3095064.3643693,0
+PEG.US,D,20130524,000000,23.7679,23.8508,23.605,23.7533,2705147.6139623,0
+PEG.US,D,20130528,000000,24.002,24.3648,23.7376,23.8421,6224722.0123358,0
+PEG.US,D,20130529,000000,23.683,23.7181,23.0306,23.3378,4734238.5020324,0
+PEG.US,D,20130530,000000,23.4422,23.8333,23.3602,23.3758,4117653.7208662,0
+PEG.US,D,20130531,000000,23.2842,23.5807,23.1564,23.1564,5124398.2461623,0
+PEG.US,D,20130603,000000,23.1437,23.3671,22.8471,23.1915,5546717.2355,0
+PEG.US,D,20130604,000000,23.1515,23.1651,22.8901,23.0169,5695504.2401169,0
+PEG.US,D,20130605,000000,23.0394,23.0394,22.6765,22.7584,6064409.723163,0
+PEG.US,D,20130606,000000,22.775,23.171,22.7466,23.171,4070199.1998818,0
+PEG.US,D,20130607,000000,23.1788,23.3348,22.9311,23.1603,3095375.0272303,0
+PEG.US,D,20130610,000000,23.2129,23.2207,22.9506,23.0316,3064430.7506373,0
+PEG.US,D,20130611,000000,22.8579,23.1154,22.8326,22.9603,2554533.5426183,0
+PEG.US,D,20130612,000000,23.0705,23.1447,22.6551,22.7243,4409283.0988522,0
+PEG.US,D,20130613,000000,22.7175,23.1154,22.7175,23.0852,4097760.0195728,0
+PEG.US,D,20130614,000000,23.0852,23.2967,23.0705,23.1232,2255030.9629504,0
+PEG.US,D,20130617,000000,23.2422,23.4929,23.1788,23.3719,4420281.3843635,0
+PEG.US,D,20130618,000000,23.3651,23.5378,23.291,23.5201,2812748.7204732,0
+PEG.US,D,20130619,000000,23.4558,23.5318,22.9252,22.9252,3207486.3843203,0
+PEG.US,D,20130620,000000,22.8004,22.8541,22.0513,22.1167,5803199.673305,0
+PEG.US,D,20130621,000000,22.3,22.5068,21.9888,22.4424,6001470.2477575,0
+PEG.US,D,20130624,000000,22.3,22.775,22.0386,22.5693,4240049.761648,0
+PEG.US,D,20130625,000000,22.7312,22.977,22.5185,22.8745,3233954.244903,0
+PEG.US,D,20130626,000000,23.0394,23.3875,22.9662,23.3124,4180070.2983868,0
+PEG.US,D,20130627,000000,23.3925,23.5114,23.0852,23.1369,3507592.8597807,0
+PEG.US,D,20130628,000000,23.4802,23.6802,23.2353,23.4002,12441202.74389,0
+PEG.US,D,20130701,000000,23.2207,23.286,22.5342,22.5693,5013081.4887992,0
+PEG.US,D,20130702,000000,22.5342,22.7466,22.4356,22.5623,4115123.3052196,0
+PEG.US,D,20130703,000000,22.4785,22.6464,22.4063,22.5342,1557406.2372434,0
+PEG.US,D,20130705,000000,22.5917,22.6248,22.1938,22.4356,3004656.3453701,0
+PEG.US,D,20130708,000000,22.5478,22.9506,22.5399,22.8648,3621563.067587,0
+PEG.US,D,20130709,000000,22.972,23.1007,22.8374,22.8648,3273061.8802394,0
+PEG.US,D,20130710,000000,22.8745,23.0169,22.7175,22.9662,2660558.778445,0
+PEG.US,D,20130711,000000,23.2305,23.448,23.095,23.4069,3913467.2232852,0
+PEG.US,D,20130712,000000,23.3992,23.5378,23.2666,23.4987,2225581.5591341,0
+PEG.US,D,20130715,000000,23.4558,24.0293,23.4129,24.0293,3147181.9041385,0
+PEG.US,D,20130716,000000,24.0371,24.0859,23.803,23.844,3005672.4077306,0
+PEG.US,D,20130717,000000,23.9757,24.0059,23.7308,23.8538,1779833.6686856,0
+PEG.US,D,20130718,000000,23.7308,24.2331,23.7308,24.2088,2642875.6023274,0
+PEG.US,D,20130719,000000,24.3102,24.357,24.0859,24.2488,2802282.5604565,0
+PEG.US,D,20130722,000000,24.3053,24.3794,24.202,24.2254,1372179.4017928,0
+PEG.US,D,20130723,000000,24.2195,24.5609,24.1366,24.4282,2699526.9743453,0
+PEG.US,D,20130724,000000,24.4106,24.4106,23.803,23.966,2225949.6382334,0
+PEG.US,D,20130725,000000,23.8947,24.1794,23.8947,24.162,1971162.0047493,0
+PEG.US,D,20130726,000000,24.0293,24.318,23.9308,24.318,2310874.4064717,0
+PEG.US,D,20130729,000000,24.1941,24.3483,24.162,24.2712,3370335.2408796,0
+PEG.US,D,20130730,000000,24.4408,24.6525,24.1288,24.2634,2884684.0900779,0
+PEG.US,D,20130731,000000,24.2331,24.2712,23.7455,23.9454,4231890.5040646,0
+PEG.US,D,20130801,000000,24.0508,24.3727,24.0293,24.3326,3346326.0256456,0
+PEG.US,D,20130802,000000,24.3258,24.4702,24.1483,24.4702,2845238.1090513,0
+PEG.US,D,20130805,000000,24.3727,24.3727,24.1864,24.202,2248020.0301337,0
+PEG.US,D,20130806,000000,24.1406,24.1864,23.8186,23.8899,3360437.0915066,0
+PEG.US,D,20130807,000000,23.7533,24.0147,23.6762,23.9308,2981784.1767132,0
+PEG.US,D,20130808,000000,24.0293,24.2088,23.8947,24.1406,2753422.3669229,0
+PEG.US,D,20130809,000000,24.162,24.2565,23.9932,24.0371,2775070.3393553,0
+PEG.US,D,20130812,000000,23.9386,24.0946,23.7942,24.0225,2956444.1350977,0
+PEG.US,D,20130813,000000,24.0293,24.043,23.7035,23.7386,2897317.7130916,0
+PEG.US,D,20130814,000000,23.6762,23.6977,23.3992,23.5778,1889800.1191578,0
+PEG.US,D,20130815,000000,23.4558,23.4783,23.2422,23.3124,2400780.0333854,0
+PEG.US,D,20130816,000000,23.25,23.3651,22.9184,23.0852,2842236.0600184,0
+PEG.US,D,20130819,000000,23.0783,23.2072,22.8053,22.8579,2404843.2575376,0
+PEG.US,D,20130820,000000,22.8823,23.25,22.8091,23.0647,2882193.66074,0
+PEG.US,D,20130821,000000,23.0101,23.0101,22.6063,22.7663,3524657.7860462,0
+PEG.US,D,20130822,000000,22.8326,23.171,22.7175,23.0394,8148867.2949181,0
+PEG.US,D,20130823,000000,23.0705,23.286,22.9506,23.2129,8227239.4349562,0
+PEG.US,D,20130826,000000,23.2129,23.2783,23.0169,23.0316,2480094.4149063,0
+PEG.US,D,20130827,000000,22.8579,23.1456,22.8541,23.0316,2637012.9942775,0
+PEG.US,D,20130828,000000,23.0569,23.2744,22.9028,23.171,2908690.229442,0
+PEG.US,D,20130829,000000,23.0852,23.1456,22.8745,22.9379,2508353.457067,0
+PEG.US,D,20130830,000000,23.1925,23.3495,23.1212,23.2296,2395720.2273821,0
+PEG.US,D,20130903,000000,23.1194,23.1691,22.6102,22.775,3768063.6755701,0
+PEG.US,D,20130904,000000,22.7546,23.0052,22.6102,22.9798,4931902.1048225,0
+PEG.US,D,20130905,000000,22.975,23.0501,22.7663,22.9115,3361707.4257798,0
+PEG.US,D,20130906,000000,22.9984,23.4178,22.9984,23.0501,4479490.854857,0
+PEG.US,D,20130909,000000,23.0501,23.1651,22.9339,23.0199,2981381.2377548,0
+PEG.US,D,20130910,000000,23.1194,23.1749,22.9466,23.1564,2893159.1369722,0
+PEG.US,D,20130911,000000,23.1974,23.2403,22.819,22.9623,4716773.7126787,0
+PEG.US,D,20130912,000000,23.0549,23.1496,22.7302,22.8101,3229055.4094251,0
+PEG.US,D,20130913,000000,22.8658,23.1905,22.8326,23.1691,3476192.3291511,0
+PEG.US,D,20130916,000000,23.4343,23.5553,23.1564,23.2353,4303055.8809016,0
+PEG.US,D,20130917,000000,23.5728,23.6723,23.3641,23.5328,4870026.8804062,0
+PEG.US,D,20130918,000000,23.6079,24.3882,23.3865,24.2976,5678185.041939,0
+PEG.US,D,20130919,000000,24.2742,24.5238,24.1493,24.2976,4458559.5601139,0
+PEG.US,D,20130920,000000,24.2916,24.3356,23.8294,23.8294,5149122.0885057,0
+PEG.US,D,20130923,000000,23.8157,24.2156,23.7348,24.1727,3878691.4380733,0
+PEG.US,D,20130924,000000,24.1239,24.3814,24.0585,24.2819,5516153.341486,0
+PEG.US,D,20130925,000000,24.2742,24.3619,24.0371,24.043,4601675.6859052,0
+PEG.US,D,20130926,000000,24.0371,24.157,23.7426,23.8889,3075007.6419707,0
+PEG.US,D,20130927,000000,23.7845,23.9747,23.5328,23.6626,4051694.7664981,0
+PEG.US,D,20130930,000000,23.8957,24.0195,23.7094,23.8615,4327668.9919281,0
+PEG.US,D,20131001,000000,23.8333,23.921,23.7006,23.8001,3298201.9903107,0
+PEG.US,D,20131002,000000,23.7269,23.9298,23.5211,23.9142,4236888.7926697,0
+PEG.US,D,20131003,000000,23.7845,23.8333,23.4178,23.5807,4499142.5877174,0
+PEG.US,D,20131004,000000,23.5855,23.7006,23.4793,23.5933,2660741.2800596,0
+PEG.US,D,20131007,000000,23.4793,23.6557,23.3641,23.4567,2078080.26814,0
+PEG.US,D,20131008,000000,23.4412,23.8421,23.4129,23.6499,3131676.4439179,0
+PEG.US,D,20131009,000000,23.686,24.0869,23.6353,23.8079,3098140.2342801,0
+PEG.US,D,20131010,000000,23.965,24.2107,23.7269,24.2107,2985677.2027302,0
+PEG.US,D,20131011,000000,24.1893,24.3356,24.1073,24.3014,2198227.8480171,0
+PEG.US,D,20131014,000000,24.2428,24.2662,23.8079,24.1814,3025765.0152781,0
+PEG.US,D,20131015,000000,24.1025,24.2195,23.8079,23.8508,3338733.7534158,0
+PEG.US,D,20131016,000000,24.0001,24.1025,23.5807,23.921,5378731.6761896,0
+PEG.US,D,20131017,000000,23.8576,24.3697,23.6928,24.3131,4100541.6312622,0
+PEG.US,D,20131018,000000,24.3433,24.4672,24.2195,24.3014,3339193.0833225,0
+PEG.US,D,20131021,000000,24.2916,24.3014,24.0147,24.157,2789970.8784935,0
+PEG.US,D,20131022,000000,24.1893,24.631,24.1073,24.5677,4429508.994096,0
+PEG.US,D,20131023,000000,24.5385,24.7598,24.3697,24.4009,4398000.8080194,0
+PEG.US,D,20131024,000000,24.4009,24.4887,24.2156,24.3522,2543076.9524905,0
+PEG.US,D,20131025,000000,24.2662,24.6086,24.1162,24.5969,2954842.632164,0
+PEG.US,D,20131028,000000,24.3356,24.474,24.0946,24.3219,4869145.1310316,0
+PEG.US,D,20131029,000000,24.3219,24.4604,24.1493,24.2428,3042231.1722008,0
+PEG.US,D,20131030,000000,24.3814,24.4604,23.7426,23.7787,5780878.0853621,0
+PEG.US,D,20131031,000000,24.0849,24.4906,23.7221,24.2752,8233768.4814869,0
+PEG.US,D,20131101,000000,24.1376,24.4009,24.043,24.2361,5226893.4086212,0
+PEG.US,D,20131104,000000,24.3522,24.4243,24.2038,24.3882,3983472.9971658,0
+PEG.US,D,20131105,000000,24.3755,24.5735,24.0946,24.1073,4437449.8649158,0
+PEG.US,D,20131106,000000,24.1424,24.2508,24.0001,24.2107,4339412.6632477,0
+PEG.US,D,20131107,000000,24.2976,24.4311,23.965,23.9874,4945137.5730487,0
+PEG.US,D,20131108,000000,23.8996,24.0147,23.6792,24.0147,6881106.4995682,0
+PEG.US,D,20131111,000000,24.0585,24.1297,23.9064,24.0001,3098438.5936615,0
+PEG.US,D,20131112,000000,23.8937,23.8937,23.5728,23.7845,4142583.6464935,0
+PEG.US,D,20131113,000000,23.6353,24.0585,23.5124,24.0585,4071111.7079553,0
+PEG.US,D,20131114,000000,24.1239,24.2662,23.9142,24.1893,3190374.2947164,0
+PEG.US,D,20131115,000000,24.0946,24.4243,24.0712,24.4243,4948973.1828276,0
+PEG.US,D,20131118,000000,24.4604,24.4809,24.2038,24.4672,3783026.7573964,0
+PEG.US,D,20131119,000000,24.4458,24.4887,24.1961,24.3755,4128049.1358748,0
+PEG.US,D,20131120,000000,24.3619,24.4077,23.965,23.9874,4756604.177444,0
+PEG.US,D,20131121,000000,24.043,24.3131,23.9824,24.1376,11972844.133728,0
+PEG.US,D,20131122,000000,24.0712,24.2428,24.0371,24.0869,12668242.954909,0
+PEG.US,D,20131125,000000,24.1814,24.2195,23.9445,23.9503,16881993.003529,0
+PEG.US,D,20131126,000000,23.8996,23.9503,23.5465,23.5807,4434623.1404677,0
+PEG.US,D,20131127,000000,23.6557,23.7074,23.3719,23.5046,3453687.2143034,0
+PEG.US,D,20131129,000000,23.961,23.9707,23.6274,23.687,1945599.4752103,0
+PEG.US,D,20131202,000000,23.4567,23.5397,23.1974,23.4178,4443323.7511554,0
+PEG.US,D,20131203,000000,23.5387,23.9533,23.5387,23.8254,6449582.4568775,0
+PEG.US,D,20131204,000000,23.5211,23.7591,23.3962,23.6802,11232547.864747,0
+PEG.US,D,20131205,000000,23.5728,23.7026,23.2227,23.3378,6498807.6536405,0
+PEG.US,D,20131206,000000,23.4393,23.7289,23.3691,23.5942,4458893.8046442,0
+PEG.US,D,20131209,000000,23.6079,23.6509,23.2763,23.486,5855212.6334973,0
+PEG.US,D,20131210,000000,23.5271,23.5271,23.2686,23.3319,4679777.1493912,0
+PEG.US,D,20131211,000000,23.289,23.3319,23.0452,23.093,4183491.6910176,0
+PEG.US,D,20131212,000000,23.1359,23.4616,23.0549,23.2763,4499468.629928,0
+PEG.US,D,20131213,000000,23.2432,23.3378,23.0452,23.0842,2774342.3834765,0
+PEG.US,D,20131216,000000,23.1935,23.4323,23.1311,23.2686,3564455.4415324,0
+PEG.US,D,20131217,000000,23.2139,23.2763,23.0686,23.1134,3047444.7716997,0
+PEG.US,D,20131218,000000,23.0842,23.3845,22.7458,23.3319,4389361.7147298,0
+PEG.US,D,20131219,000000,23.1847,23.2393,22.7643,22.9339,5459278.4562548,0
+PEG.US,D,20131220,000000,22.9272,23.1222,22.8842,23.0072,9067465.5908894,0
+PEG.US,D,20131223,000000,23.1992,23.3094,22.9272,22.9994,14747160.884954,0
+PEG.US,D,20131224,000000,23.0511,23.1359,22.9115,23.0764,2086426.1284981,0
+PEG.US,D,20131226,000000,23.171,23.1935,23.013,23.0686,2419875.0337919,0
+PEG.US,D,20131227,000000,23.1067,23.1992,22.9808,23.1311,2658370.8096483,0
+PEG.US,D,20131230,000000,23.171,23.2227,23.0842,23.1992,3410724.4886789,0
+PEG.US,D,20131231,000000,23.2393,23.2763,23.0511,23.2139,4173916.5079852,0
+PEG.US,D,20140102,000000,23.1222,23.1359,22.6882,22.7028,4585523.2677134,0
+PEG.US,D,20140103,000000,22.976,22.9808,22.6717,22.773,5380854.0264281,0
+PEG.US,D,20140106,000000,22.8316,22.9339,22.7897,22.9115,6421166.5453512,0
+PEG.US,D,20140107,000000,22.9048,22.9808,22.7155,22.9339,6677524.9230699,0
+PEG.US,D,20140108,000000,22.9681,22.9808,22.7028,22.8091,4836768.5243502,0
+PEG.US,D,20140109,000000,22.9115,23.1311,22.8842,22.9808,9797823.7241875,0
+PEG.US,D,20140110,000000,23.0764,23.5124,23.0354,23.0998,12274231.19636,0
+PEG.US,D,20140113,000000,23.0764,23.1311,22.7897,22.8755,7779874.6622245,0
+PEG.US,D,20140114,000000,22.8658,22.9339,22.6414,22.7575,7174790.5586549,0
+PEG.US,D,20140115,000000,22.8541,22.9623,22.7809,22.8461,7225677.7504597,0
+PEG.US,D,20140116,000000,22.8755,22.9905,22.8091,22.9808,3547471.5131747,0
+PEG.US,D,20140117,000000,23.0452,23.093,22.9339,23.0276,2985455.7400967,0
+PEG.US,D,20140121,000000,23.093,23.3378,23.0354,23.252,4209788.3281753,0
+PEG.US,D,20140122,000000,23.2686,23.4987,23.2686,23.486,4477265.9756216,0
+PEG.US,D,20140123,000000,23.3962,23.8303,23.2763,23.7221,7854454.2546626,0
+PEG.US,D,20140124,000000,23.6577,24.2038,23.5992,23.9259,8287475.2207101,0
+PEG.US,D,20140127,000000,23.8908,24.1883,23.8186,24.0702,7521972.1978106,0
+PEG.US,D,20140128,000000,24.1229,24.1483,23.7815,23.8615,4086265.493716,0
+PEG.US,D,20140129,000000,23.8303,23.9707,23.6509,23.8303,7029489.5399369,0
+PEG.US,D,20140130,000000,23.9473,24.2038,23.8615,24.1804,3276114.168481,0
+PEG.US,D,20140131,000000,23.8957,24.2752,23.8908,24.156,6009379.3345882,0
+PEG.US,D,20140203,000000,24.2195,24.556,24.0411,24.0772,5892781.3085881,0
+PEG.US,D,20140204,000000,24.2428,24.3024,23.8254,23.9981,4038150.6859907,0
+PEG.US,D,20140205,000000,23.9259,23.9981,23.8186,23.9181,4068425.4482331,0
+PEG.US,D,20140206,000000,23.961,24.3638,23.8684,24.3229,4056335.2289037,0
+PEG.US,D,20140207,000000,24.3775,24.7462,24.2672,24.5989,8326824.8244793,0
+PEG.US,D,20140210,000000,24.4906,24.6066,24.2273,24.5706,5718610.1748872,0
+PEG.US,D,20140211,000000,24.5784,24.9392,24.556,24.9041,3688746.2181794,0
+PEG.US,D,20140212,000000,24.8827,25.071,24.7365,24.9256,7454945.9165837,0
+PEG.US,D,20140213,000000,24.8827,25.032,24.8387,24.9988,4870683.0659871,0
+PEG.US,D,20140214,000000,24.9041,25.145,24.833,25.145,3734585.9074607,0
+PEG.US,D,20140218,000000,25.1704,25.4669,25.1061,25.4425,5450641.413545,0
+PEG.US,D,20140219,000000,25.4085,25.5761,25.2582,25.3392,4659907.0297671,0
+PEG.US,D,20140220,000000,25.6601,26.8607,25.5704,26.4676,16870744.547266,0
+PEG.US,D,20140221,000000,26.3165,27.0567,26.3165,26.5076,8814555.2633409,0
+PEG.US,D,20140224,000000,26.6003,26.848,26.4745,26.6149,6497839.7799085,0
+PEG.US,D,20140225,000000,26.7368,26.7808,26.5613,26.6491,6538372.5683035,0
+PEG.US,D,20140226,000000,26.6997,26.7808,26.5486,26.5613,3857140.868188,0
+PEG.US,D,20140227,000000,26.5486,26.688,26.3262,26.411,3291507.8720947,0
+PEG.US,D,20140228,000000,26.4491,26.6432,26.411,26.5613,3191759.4614663,0
+PEG.US,D,20140303,000000,26.4189,26.5262,26.176,26.1848,3788655.5993333,0
+PEG.US,D,20140304,000000,26.3526,26.4189,26.176,26.257,4395482.6958523,0
+PEG.US,D,20140305,000000,26.2725,26.3175,26.0502,26.218,4584872.2085823,0
+PEG.US,D,20140306,000000,26.3272,26.3272,25.9155,25.9936,5088019.9327268,0
+PEG.US,D,20140307,000000,26.0346,26.0678,25.6893,25.9459,7717954.3250495,0
+PEG.US,D,20140310,000000,25.9526,26.1916,25.8786,25.9868,8648342.430389,0
+PEG.US,D,20140311,000000,25.9868,26.0561,25.7274,25.7449,6837566.5356904,0
+PEG.US,D,20140312,000000,25.6376,26.2004,25.6239,26.2004,3581526.5195375,0
+PEG.US,D,20140313,000000,26.1916,26.6451,26.175,26.5008,4553040.030875,0
+PEG.US,D,20140314,000000,26.3886,26.8714,26.3526,26.8314,5106065.0362038,0
+PEG.US,D,20140317,000000,26.8587,26.9835,26.5798,26.9338,3330303.8192801,0
+PEG.US,D,20140318,000000,26.9758,27.1308,26.808,27.0059,3562862.1409185,0
+PEG.US,D,20140319,000000,27.0059,27.1805,26.5291,26.6383,4849502.6257811,0
+PEG.US,D,20140320,000000,26.5603,26.6383,26.2384,26.5603,4455623.129639,0
+PEG.US,D,20140321,000000,26.8646,27.283,26.7271,27.0129,4997845.6798408,0
+PEG.US,D,20140324,000000,27.0363,27.2176,26.9037,27.0509,2613492.8423592,0
+PEG.US,D,20140325,000000,27.1445,27.1543,26.8587,27.0783,3350434.3625566,0
+PEG.US,D,20140326,000000,27.1611,27.3864,27.0703,27.2343,4245123.921711,0
+PEG.US,D,20140327,000000,27.203,27.3044,27.0275,27.2918,2309216.5125897,0
+PEG.US,D,20140328,000000,27.2411,27.3718,27.166,27.3591,1844441.2908727,0
+PEG.US,D,20140331,000000,27.4673,28.1393,27.4059,27.9209,5691642.9980889,0
+PEG.US,D,20140401,000000,27.9062,27.9062,27.4224,27.5259,4405871.9591212,0
+PEG.US,D,20140402,000000,27.5776,27.5824,27.3347,27.5259,3085771.1360787,0
+PEG.US,D,20140403,000000,27.5776,27.9638,27.4946,27.8926,3520583.2837042,0
+PEG.US,D,20140404,000000,27.9413,28.6397,27.9268,28.1647,7408729.9458834,0
+PEG.US,D,20140407,000000,28.1832,28.4026,27.9969,28.0038,7545735.3434518,0
+PEG.US,D,20140408,000000,27.9969,28.1832,27.565,28.0819,9012324.4709979,0
+PEG.US,D,20140409,000000,28.2506,28.4983,28.0116,28.3315,9171521.244683,0
+PEG.US,D,20140410,000000,28.272,28.4407,28.0819,28.1999,5136071.1724739,0
+PEG.US,D,20140411,000000,28.1755,28.5442,28.0819,28.4116,4083998.5775917,0
+PEG.US,D,20140414,000000,28.4749,28.7762,28.3158,28.7704,4546824.7230751,0
+PEG.US,D,20140415,000000,28.7128,29.1858,28.7128,28.9831,6072186.5475876,0
+PEG.US,D,20140416,000000,29.0649,29.1196,28.9167,29.0025,6677996.5564561,0
+PEG.US,D,20140417,000000,28.9527,29.2552,28.7831,28.8669,3115203.1099655,0
+PEG.US,D,20140421,000000,28.9761,29.0493,28.6973,28.8669,3579378.5370498,0
+PEG.US,D,20140422,000000,28.7987,28.8669,28.5295,28.7178,3634383.2933753,0
+PEG.US,D,20140423,000000,28.8075,29.2161,28.7333,28.8367,7392696.4613282,0
+PEG.US,D,20140424,000000,28.9527,29.1664,28.6748,29.1117,3733874.3562213,0
+PEG.US,D,20140425,000000,29.0845,29.4746,29.0649,29.4589,3341969.568562,0
+PEG.US,D,20140428,000000,29.4355,29.7575,29.3936,29.7438,4357452.6402748,0
+PEG.US,D,20140429,000000,29.7662,29.9262,29.5536,29.6063,3930163.0451612,0
+PEG.US,D,20140430,000000,29.614,30.292,29.537,29.9915,10755723.4353,0
+PEG.US,D,20140501,000000,30.0296,30.2724,29.1937,29.62,8518050.6315461,0
+PEG.US,D,20140502,000000,29.2015,29.2619,28.236,28.47,7491895.3165326,0
+PEG.US,D,20140505,000000,28.47,29.0493,28.4407,29.0025,5365749.454586,0
+PEG.US,D,20140506,000000,28.9831,29.0796,28.6602,28.7567,4763527.9606134,0
+PEG.US,D,20140507,000000,28.749,29.2385,28.7275,29.1937,4173916.5079852,0
+PEG.US,D,20140508,000000,29.2756,29.2756,28.6241,28.6748,4445732.1572956,0
+PEG.US,D,20140509,000000,28.5871,28.7704,28.0819,28.0906,5338777.1513379,0
+PEG.US,D,20140512,000000,28.3745,28.3812,27.7229,27.8623,8097639.706843,0
+PEG.US,D,20140513,000000,27.8623,28.076,27.7687,27.9784,5744867.8510259,0
+PEG.US,D,20140514,000000,28.0038,28.2583,27.8175,27.9969,4159009.8171073,0
+PEG.US,D,20140515,000000,28.0438,28.1755,27.7297,27.8019,3511147.5401078,0
+PEG.US,D,20140516,000000,27.7931,27.8341,27.4673,27.6712,6914219.2644483,0
+PEG.US,D,20140519,000000,27.6214,27.6712,27.1875,27.2109,4633184.8972718,0
+PEG.US,D,20140520,000000,27.3122,27.4879,27.0206,27.2109,5996516.0466211,0
+PEG.US,D,20140521,000000,27.283,27.3191,27.0363,27.2791,5166978.538628,0
+PEG.US,D,20140522,000000,27.2918,27.6595,27.2791,27.5406,4111627.0664208,0
+PEG.US,D,20140523,000000,27.482,27.5971,27.3191,27.3795,3663554.8436096,0
+PEG.US,D,20140527,000000,27.3795,27.6137,27.0577,27.3435,8134781.8613064,0
+PEG.US,D,20140528,000000,27.4742,27.9717,27.365,27.959,7531821.1332651,0
+PEG.US,D,20140529,000000,28.036,28.1832,27.877,28.1832,6401815.2224522,0
+PEG.US,D,20140530,000000,28.1647,28.5363,28.1315,28.5218,5806368.8446031,0
+PEG.US,D,20140602,000000,28.5218,28.7275,28.3383,28.6328,4342442.3951099,0
+PEG.US,D,20140603,000000,28.6748,28.7275,28.5363,28.6748,4459378.7668001,0
+PEG.US,D,20140604,000000,28.6231,28.6436,28.3354,28.5061,4572313.4317363,0
+PEG.US,D,20140605,000000,28.5061,28.8806,28.4242,28.8747,3763930.7317,0
+PEG.US,D,20140606,000000,28.8221,28.942,28.5773,28.632,2625899.8762896,0
+PEG.US,D,20140609,000000,28.5773,28.6797,28.2681,28.2994,2723384.4466637,0
+PEG.US,D,20140610,000000,28.2467,28.3588,28.038,28.1423,3377518.4224114,0
+PEG.US,D,20140611,000000,28.4163,28.4163,27.7443,27.8535,4742921.6827907,0
+PEG.US,D,20140612,000000,27.7746,27.9062,27.3893,27.8077,2857984.5139618,0
+PEG.US,D,20140613,000000,27.7824,28.0448,27.6254,27.9638,2973205.5755318,0
+PEG.US,D,20140616,000000,27.9511,28.3842,27.8418,28.076,3344126.7786594,0
+PEG.US,D,20140617,000000,28.2544,28.3842,28.0974,28.2896,5140417.376658,0
+PEG.US,D,20140618,000000,28.2173,29.0445,28.1872,29.0055,5568826.5884191,0
+PEG.US,D,20140619,000000,29.0055,29.5185,28.9714,29.4492,4662062.1892846,0
+PEG.US,D,20140620,000000,29.5097,29.6083,29.3117,29.3302,4308769.821906,0
+PEG.US,D,20140623,000000,29.3185,29.3995,28.7909,28.9255,4477168.5730744,0
+PEG.US,D,20140624,000000,28.9714,29.2445,28.9196,29.1577,3365668.1209349,0
+PEG.US,D,20140625,000000,29.0522,29.3254,29.0522,29.2609,3295472.6684097,0
+PEG.US,D,20140626,000000,29.1704,29.5097,29.0962,29.4951,3836889.3406949,0
+PEG.US,D,20140627,000000,29.4746,29.7896,29.3302,29.7613,3238842.8274814,0
+PEG.US,D,20140630,000000,29.8207,30.2499,29.6209,30.1466,5388792.8466679,0
+PEG.US,D,20140701,000000,30.0666,30.0666,29.7536,29.7828,4997419.1592132,0
+PEG.US,D,20140702,000000,29.6862,29.7409,28.8172,28.9333,6782541.2735655,0
+PEG.US,D,20140703,000000,28.7909,28.8612,28.1501,28.2018,6354419.142996,0
+PEG.US,D,20140707,000000,28.1062,28.4974,28.1062,28.4974,5546704.9320204,0
+PEG.US,D,20140708,000000,28.3773,28.7187,28.3773,28.5861,4465714.0335264,0
+PEG.US,D,20140709,000000,28.5607,28.6748,28.2896,28.5353,4080765.8383155,0
+PEG.US,D,20140710,000000,28.5218,28.8289,28.4086,28.8094,3530874.1191359,0
+PEG.US,D,20140711,000000,28.7333,28.8221,28.433,28.4466,2766688.5938483,0
+PEG.US,D,20140714,000000,28.4397,28.4885,27.6312,27.641,7868274.138172,0
+PEG.US,D,20140715,000000,27.6771,27.8488,27.5443,27.5804,5502130.4505625,0
+PEG.US,D,20140716,000000,27.877,27.9209,27.5523,27.8175,4671752.2047938,0
+PEG.US,D,20140717,000000,27.8263,27.9599,27.366,27.404,5197692.1249777,0
+PEG.US,D,20140718,000000,27.4702,27.5366,27.2352,27.4829,4592224.5629591,0
+PEG.US,D,20140721,000000,27.404,27.5864,27.2557,27.4702,3379474.6756747,0
+PEG.US,D,20140722,000000,27.5523,27.6498,27.3805,27.4781,3009096.8762313,0
+PEG.US,D,20140723,000000,27.4781,27.5308,27.3464,27.361,3447869.719012,0
+PEG.US,D,20140724,000000,27.5308,27.602,27.2557,27.5678,2223112.6608857,0
+PEG.US,D,20140725,000000,27.5064,27.6906,27.285,27.3006,1853475.1208009,0
+PEG.US,D,20140728,000000,27.3142,28.0164,27.2937,27.9268,4317101.3282044,0
+PEG.US,D,20140729,000000,27.8077,27.9882,27.3893,27.3893,4742719.7006666,0
+PEG.US,D,20140730,000000,27.4498,27.4829,26.6266,26.6743,5354181.1078513,0
+PEG.US,D,20140731,000000,26.494,26.531,25.9487,25.9897,6758384.4165758,0
+PEG.US,D,20140801,000000,26.0033,26.4511,25.9966,26.2297,5131354.8386106,0
+PEG.US,D,20140804,000000,26.2297,26.2511,25.4943,26.0853,7572638.952272,0
+PEG.US,D,20140805,000000,26.0853,26.173,25.5294,25.6455,6288366.8872409,0
+PEG.US,D,20140806,000000,25.5196,25.548,25.1646,25.2368,9071911.2482006,0
+PEG.US,D,20140807,000000,25.3928,25.7293,25.3791,25.6532,5030827.2076047,0
+PEG.US,D,20140808,000000,25.6903,26.2804,25.6903,26.2638,5570933.5593081,0
+PEG.US,D,20140811,000000,26.2862,26.4588,26.1663,26.257,4153792.1164486,0
+PEG.US,D,20140812,000000,26.1906,26.3691,26.1195,26.2511,2904685.446818,0
+PEG.US,D,20140813,000000,26.2511,26.3984,26.0472,26.0648,4630736.5048228,0
+PEG.US,D,20140814,000000,26.1369,26.3691,26.1097,26.2374,3424528.9928387,0
+PEG.US,D,20140815,000000,26.257,26.531,26.0785,26.257,5846797.0534211,0
+PEG.US,D,20140818,000000,26.3456,26.5125,26.1486,26.1906,3550010.1311412,0
+PEG.US,D,20140819,000000,26.2804,26.6266,26.1819,26.5993,3930895.1021999,0
+PEG.US,D,20140820,000000,26.6997,26.7875,26.531,26.7476,2503666.8566129,0
+PEG.US,D,20140821,000000,26.7827,27.0265,26.7544,26.9387,4677081.6620593,0
+PEG.US,D,20140822,000000,26.9738,27.0567,26.6646,26.884,3129034.2716645,0
+PEG.US,D,20140825,000000,26.9592,27.2645,26.9173,27.167,3107365.7934326,0
+PEG.US,D,20140826,000000,27.1805,27.3464,26.8188,26.8509,3261229.0086925,0
+PEG.US,D,20140827,000000,26.884,27.2557,26.8695,27.2274,3655712.400627,0
+PEG.US,D,20140828,000000,27.1241,27.3805,27.1007,27.361,2174261.6949618,0
+PEG.US,D,20140829,000000,27.361,27.6498,27.3142,27.6312,3067848.0421083,0
+PEG.US,D,20140902,000000,27.5523,27.6107,26.9094,27.0353,5075199.7069386,0
+PEG.US,D,20140903,000000,27.0783,27.4137,26.9084,27.2967,4832059.3675167,0
+PEG.US,D,20140904,000000,27.243,27.4215,27.2129,27.3493,2865212.8082523,0
+PEG.US,D,20140905,000000,27.4001,27.7824,27.3406,27.7677,2714138.3817117,0
+PEG.US,D,20140908,000000,27.7921,27.7921,27.5102,27.6654,3468500.6037939,0
+PEG.US,D,20140909,000000,27.519,27.6088,27.3328,27.3406,5110938.2394324,0
+PEG.US,D,20140910,000000,27.3015,27.3698,27.1387,27.2586,4237208.6831405,0
+PEG.US,D,20140911,000000,27.2665,27.8175,27.1689,27.7882,4544089.2494345,0
+PEG.US,D,20140912,000000,27.6478,27.6478,27.28,27.4059,6874383.6732332,0
+PEG.US,D,20140915,000000,27.4673,27.6761,27.4625,27.5727,2755819.4948735,0
+PEG.US,D,20140916,000000,27.5102,28.3646,27.4538,28.3412,6220808.4805192,0
+PEG.US,D,20140917,000000,28.4086,28.5218,28.1179,28.2877,4309564.421633,0
+PEG.US,D,20140918,000000,28.274,28.5578,28.0321,28.1911,3499056.2954882,0
+PEG.US,D,20140919,000000,28.3569,28.6104,28.1911,28.5949,5239358.8840798,0
+PEG.US,D,20140922,000000,28.1238,28.4974,28.0408,28.3763,5072225.3407348,0
+PEG.US,D,20140923,000000,28.3188,28.3256,28.1014,28.1462,6213445.8732426,0
+PEG.US,D,20140924,000000,28.1832,28.2144,28.0477,28.1374,5316257.6824306,0
+PEG.US,D,20140925,000000,28.1628,28.3188,28.0672,28.074,5161035.9579602,0
+PEG.US,D,20140926,000000,28.0574,28.2046,27.8273,28.0672,3067392.8133614,0
+PEG.US,D,20140929,000000,27.9618,28.1296,27.8994,28.1111,3237732.4384435,0
+PEG.US,D,20140930,000000,28.1374,28.4086,27.7287,27.8019,6707051.2236338,0
+PEG.US,D,20141001,000000,27.8418,28.2046,27.7443,27.8418,4184360.1116225,0
+PEG.US,D,20141002,000000,27.7677,28.0243,27.7443,27.8175,3571867.2627276,0
+PEG.US,D,20141003,000000,27.8633,27.8936,27.5912,27.8175,3757525.7452556,0
+PEG.US,D,20141006,000000,27.9999,28.0935,27.753,27.9286,2729608.9820733,0
+PEG.US,D,20141007,000000,27.8545,28.2525,27.7882,27.8712,6040426.1401782,0
+PEG.US,D,20141008,000000,27.9286,28.6612,27.8994,28.6163,5143367.1359025,0
+PEG.US,D,20141009,000000,28.6338,28.9216,28.1014,28.1014,4409659.3802714,0
+PEG.US,D,20141010,000000,28.2661,28.7216,28.1832,28.3491,8003759.0307145,0
+PEG.US,D,20141013,000000,28.2223,28.7305,28.1911,28.4086,5049959.1184502,0
+PEG.US,D,20141014,000000,28.6699,29.4687,28.5061,28.8836,6235928.431711,0
+PEG.US,D,20141015,000000,28.9157,29.0113,27.4137,27.9346,7669147.4465944,0
+PEG.US,D,20141016,000000,27.4829,27.9082,27.1562,27.7882,5420919.2825967,0
+PEG.US,D,20141017,000000,28.1179,28.5138,27.5356,27.9999,3452628.0897641,0
+PEG.US,D,20141020,000000,28.0194,28.5353,28.0194,28.4885,2786266.5058308,0
+PEG.US,D,20141021,000000,28.5578,28.946,28.3999,28.9391,3787788.2040183,0
+PEG.US,D,20141022,000000,28.9216,29.297,28.8036,29.0113,2989986.4964754,0
+PEG.US,D,20141023,000000,29.1497,29.2609,28.7792,29.0201,3146984.0231743,0
+PEG.US,D,20141024,000000,29.0679,29.6043,29.0679,29.5419,3628760.6031782,0
+PEG.US,D,20141027,000000,29.5068,29.6765,29.3263,29.4609,3118264.6258168,0
+PEG.US,D,20141028,000000,29.4766,29.5575,29.0943,29.5419,4861993.7334889,0
+PEG.US,D,20141029,000000,29.5956,29.6989,29.0582,29.4687,3254005.8408518,0
+PEG.US,D,20141030,000000,29.7516,30.4158,29.6852,30.4089,6052975.6894144,0
+PEG.US,D,20141031,000000,30.685,31.08,30.4304,30.8439,6107094.5952056,0
+PEG.US,D,20141103,000000,30.8655,31.3141,30.7747,31.0751,3663770.1545034,0
+PEG.US,D,20141104,000000,31.1219,31.2605,30.6557,30.7386,3220071.8187055,0
+PEG.US,D,20141105,000000,30.9161,31.4018,30.8518,31.3346,8490618.9983913,0
+PEG.US,D,20141106,000000,31.2672,31.2672,30.3807,30.4002,8165256.555093,0
+PEG.US,D,20141107,000000,30.4676,30.7201,30.4236,30.685,6569358.8817853,0
+PEG.US,D,20141110,000000,30.6557,30.96,30.5417,30.9533,6393749.2662559,0
+PEG.US,D,20141111,000000,30.9533,30.96,30.4676,30.5738,4609442.2574301,0
+PEG.US,D,20141112,000000,30.3348,30.5417,29.612,29.6551,8634463.0800614,0
+PEG.US,D,20141113,000000,29.7448,29.7516,29.2522,29.3263,5583493.361444,0
+PEG.US,D,20141114,000000,29.2522,29.4911,29.1497,29.4766,4634527.0018428,0
+PEG.US,D,20141117,000000,29.4766,30.2217,29.4375,30.2042,6765125.6981304,0
+PEG.US,D,20141118,000000,30.2763,30.5046,30.0598,30.2948,4067259.693537,0
+PEG.US,D,20141119,000000,30.2042,30.4382,30.0277,30.2763,3584690.5643859,0
+PEG.US,D,20141120,000000,30.1798,30.485,30.1563,30.3348,3091667.5786978,0
+PEG.US,D,20141121,000000,30.6636,30.7561,30.2948,30.6079,3614810.5078427,0
+PEG.US,D,20141124,000000,30.5962,30.68,30.2948,30.3933,4594617.5897498,0
+PEG.US,D,20141125,000000,30.4382,30.6236,30.2042,30.5211,5423643.4780477,0
+PEG.US,D,20141126,000000,30.5962,30.7952,30.5738,30.7688,2963900.0437615,0
+PEG.US,D,20141128,000000,30.7952,31.2458,30.7688,31.1941,2083050.8739159,0
+PEG.US,D,20141201,000000,30.9776,31.2906,30.8352,31.08,4615538.6315933,0
+PEG.US,D,20141202,000000,30.9483,31.1025,30.6557,30.9406,6198270.5563925,0
+PEG.US,D,20141203,000000,30.8927,31.0049,30.3573,30.7123,9094140.5600461,0
+PEG.US,D,20141204,000000,30.7747,31.0137,30.5417,30.6323,3830858.5850899,0
+PEG.US,D,20141205,000000,30.3573,30.7611,30.2831,30.5591,6081622.291184,0
+PEG.US,D,20141208,000000,30.6333,31.0468,30.5895,31.0254,4512729.7304036,0
+PEG.US,D,20141209,000000,30.8371,31.2351,30.7903,31.2204,3906603.9322241,0
+PEG.US,D,20141210,000000,31.2438,31.5335,30.8049,30.8459,4494204.7912206,0
+PEG.US,D,20141211,000000,30.9366,31.5335,30.9366,31.3131,3740186.0412783,0
+PEG.US,D,20141212,000000,31.1152,31.3707,30.6733,30.6927,4178932.2265198,0
+PEG.US,D,20141215,000000,30.763,31.0858,30.369,30.5494,4874703.2279605,0
+PEG.US,D,20141216,000000,30.5591,31.0644,30.369,30.484,4572394.429644,0
+PEG.US,D,20141217,000000,30.5417,31.4702,30.5417,31.3931,3817751.2781099,0
+PEG.US,D,20141218,000000,31.5959,31.8524,31.4018,31.8447,4222644.4391126,0
+PEG.US,D,20141219,000000,31.9988,32.1695,31.6447,31.6954,7449430.8818336,0
+PEG.US,D,20141222,000000,31.7705,31.7881,31.2438,31.5959,4194367.9670223,0
+PEG.US,D,20141223,000000,31.7422,31.7559,31.3346,31.6369,4169617.4671399,0
+PEG.US,D,20141224,000000,31.673,32.3742,31.673,32.1792,3274638.7762137,0
+PEG.US,D,20141226,000000,32.3362,32.6669,32.2747,32.5196,3209938.8779293,0
+PEG.US,D,20141229,000000,32.5196,32.978,32.4425,32.7956,5147533.9143417,0
+PEG.US,D,20141230,000000,32.7,32.7,31.9665,32.0427,2908376.490711,0
+PEG.US,D,20141231,000000,32.2163,32.2826,31.161,31.199,4370425.6342688,0
+PEG.US,D,20150102,000000,31.2662,31.6037,31.1092,31.5677,3882151.7917229,0
+PEG.US,D,20150105,000000,31.2585,31.4916,30.6157,30.7982,4683007.8380875,0
+PEG.US,D,20150106,000000,30.9044,31.5959,30.8137,30.8371,5906789.8454521,0
+PEG.US,D,20150107,000000,30.9795,31.4194,30.7308,31.3131,7029012.7801007,0
+PEG.US,D,20150108,000000,31.4702,31.7256,31.3707,31.5832,4440817.9424682,0
+PEG.US,D,20150109,000000,31.6798,31.6798,31.0381,31.1386,2964647.4801499,0
+PEG.US,D,20150112,000000,31.3501,31.4194,30.9279,31.1853,3881080.3637041,0
+PEG.US,D,20150113,000000,31.4487,32.1548,31.3647,31.5755,4403409.2126126,0
+PEG.US,D,20150114,000000,31.4263,31.8759,31.2204,31.8623,3781727.7150041,0
+PEG.US,D,20150115,000000,31.8759,32.2914,31.6886,32.1412,2597243.0216202,0
+PEG.US,D,20150116,000000,32.2621,32.8258,32.2075,32.8092,4263398.6901413,0
+PEG.US,D,20150120,000000,32.9556,32.9906,32.4045,32.7497,3169313.8134369,0
+PEG.US,D,20150121,000000,32.6112,33.4277,32.4123,33.3789,5123068.4450708,0
+PEG.US,D,20150122,000000,33.3906,33.4911,32.8044,33.014,4925862.1216076,0
+PEG.US,D,20150123,000000,33.1429,33.4277,33.014,33.1487,2869410.3453906,0
+PEG.US,D,20150126,000000,33.0881,33.098,32.6112,33.0053,2624671.5789051,0
+PEG.US,D,20150127,000000,32.8482,33.1721,32.6239,32.978,2353800.2216574,0
+PEG.US,D,20150128,000000,32.9302,33.3155,32.4874,32.5597,3423537.5374374,0
+PEG.US,D,20150129,000000,32.5664,33.1429,32.4503,33.0462,5899608.7145003,0
+PEG.US,D,20150130,000000,32.8716,32.9702,32.1245,32.1548,4222733.63934,0
+PEG.US,D,20150202,000000,32.1168,32.2543,31.4097,32.1041,5407595.6394329,0
+PEG.US,D,20150203,000000,32.0963,32.5751,31.9091,32.546,4368717.5011782,0
+PEG.US,D,20150204,000000,32.3967,32.5597,31.7354,31.7792,4933642.021902,0
+PEG.US,D,20150205,000000,32.0427,32.3742,31.832,32.2914,2805483.5157437,0
+PEG.US,D,20150206,000000,32.028,32.0358,30.3611,30.5835,5159218.118843,0
+PEG.US,D,20150209,000000,30.4977,30.7308,30.1524,30.3417,5034298.8394442,0
+PEG.US,D,20150210,000000,30.369,30.9366,30.3319,30.8556,5004364.4734719,0
+PEG.US,D,20150211,000000,30.6645,30.686,30.0968,30.2012,3593604.4353874,0
+PEG.US,D,20150212,000000,30.3231,30.3231,29.9008,29.971,4386812.8438637,0
+PEG.US,D,20150213,000000,29.9085,29.9593,29.3848,29.6541,3490752.4720189,0
+PEG.US,D,20150217,000000,29.6541,30.013,29.4053,29.8745,6625290.5002439,0
+PEG.US,D,20150218,000000,29.7819,30.603,29.7819,30.5417,4236408.9569636,0
+PEG.US,D,20150219,000000,30.5417,30.7396,30.2402,30.3475,3906308.6487127,0
+PEG.US,D,20150220,000000,31.3346,31.6447,30.6567,31.3647,7378703.3038138,0
+PEG.US,D,20150223,000000,31.3707,32.1499,31.3647,32.0963,6473100.5582157,0
+PEG.US,D,20150224,000000,32.1548,32.9136,32.1245,32.5196,6333895.913661,0
+PEG.US,D,20150225,000000,32.6112,32.6455,31.7354,31.8153,5132307.332993,0
+PEG.US,D,20150226,000000,31.9208,32.1607,31.6798,31.8017,4977712.0606945,0
+PEG.US,D,20150227,000000,31.7559,31.8153,31.4321,31.6886,5178379.7630974,0
+PEG.US,D,20150302,000000,31.6447,31.8242,30.5591,30.8459,6096575.1201105,0
+PEG.US,D,20150303,000000,30.8459,31.6116,30.7142,31.5891,6673818.4998272,0
+PEG.US,D,20150304,000000,31.4263,31.4389,30.8371,31.1386,6049057.031148,0
+PEG.US,D,20150305,000000,31.2975,31.6037,31.1152,31.2282,4648877.9855568,0
+PEG.US,D,20150306,000000,30.962,30.962,30.0666,30.1427,6973779.3841119,0
+PEG.US,D,20150309,000000,30.1748,30.5134,30.1329,30.286,5010105.0720155,0
+PEG.US,D,20150310,000000,30.2383,30.8342,30.1008,30.4676,5079003.5327282,0
+PEG.US,D,20150311,000000,30.407,30.6596,30.2383,30.5913,5673825.5089854,0
+PEG.US,D,20150312,000000,30.7533,31.2282,30.6089,31.0712,4302470.4403287,0
+PEG.US,D,20150313,000000,31.0448,31.0448,30.5046,30.842,4165733.6687324,0
+PEG.US,D,20150316,000000,30.9005,31.5852,30.8781,31.358,3419966.4524709,0
+PEG.US,D,20150317,000000,31.2351,31.593,31.2204,31.3647,2816729.9214278,0
+PEG.US,D,20150318,000000,31.3647,32.3928,31.1766,32.1109,4980129.6944443,0
+PEG.US,D,20150319,000000,31.9432,32.2485,31.5852,31.8437,3886724.5849903,0
+PEG.US,D,20150320,000000,31.9988,32.225,31.7139,32.028,5660148.1407818,0
+PEG.US,D,20150323,000000,32.0485,32.3928,32.0427,32.2855,3401037.5490396,0
+PEG.US,D,20150324,000000,32.2163,32.4318,31.7139,31.8056,2517085.8517439,0
+PEG.US,D,20150325,000000,31.8914,32.0427,31.5501,31.5628,3700678.5428536,0
+PEG.US,D,20150326,000000,31.5413,31.7764,31.1522,31.3179,2542857.5404369,0
+PEG.US,D,20150327,000000,31.3141,31.7218,31.1844,31.4341,2342079.106717,0
+PEG.US,D,20150330,000000,31.5355,32.0123,31.3647,31.9208,2292381.2512777,0
+PEG.US,D,20150331,000000,31.9656,32.0894,31.6076,31.8837,3830930.3553878,0
+PEG.US,D,20150401,000000,31.3511,31.5276,30.8781,31.3804,5398241.919034,0
+PEG.US,D,20150402,000000,31.5082,31.7471,31.3872,31.4418,5233888.9620883,0
+PEG.US,D,20150406,000000,31.5355,32.5577,31.5179,32.2485,4205046.3620627,0
+PEG.US,D,20150407,000000,32.3226,32.3606,31.7471,31.8213,3119887.6598397,0
+PEG.US,D,20150408,000000,31.7764,31.9344,31.5355,31.7139,2663948.3870866,0
+PEG.US,D,20150409,000000,31.6555,31.6924,31.3346,31.3872,3093728.411538,0
+PEG.US,D,20150410,000000,31.4418,31.9275,31.395,31.6924,2592287.7951939,0
+PEG.US,D,20150413,000000,31.634,31.7218,31.1152,31.1677,2140649.6138661,0
+PEG.US,D,20150414,000000,31.2282,31.555,31.1941,31.3717,1874268.0013981,0
+PEG.US,D,20150415,000000,31.4515,31.8914,31.3268,31.3804,1677734.2681553,0
+PEG.US,D,20150416,000000,31.3647,31.5989,30.9161,31.4271,3186666.8461839,0
+PEG.US,D,20150417,000000,31.2516,31.5355,30.9942,31.1677,2523263.2238149,0
+PEG.US,D,20150420,000000,31.2585,32.0193,31.199,31.8056,2798330.0676211,0
+PEG.US,D,20150421,000000,31.8369,32.0729,31.2516,31.3443,3567728.1671176,0
+PEG.US,D,20150422,000000,31.83,31.9519,31.4575,31.83,3427032.7509461,0
+PEG.US,D,20150423,000000,31.8603,32.0193,31.7598,31.9138,3041432.4713139,0
+PEG.US,D,20150424,000000,31.8437,32.3606,31.7218,32.1626,3811094.0703328,0
+PEG.US,D,20150427,000000,32.3606,32.3606,31.4214,31.6408,3429038.2181279,0
+PEG.US,D,20150428,000000,31.555,31.9822,31.3511,31.9735,2659798.0132869,0
+PEG.US,D,20150429,000000,31.8056,31.9519,31.5355,31.8056,2595186.2899398,0
+PEG.US,D,20150430,000000,31.7004,31.7676,31.199,31.593,5490669.7592746,0
+PEG.US,D,20150501,000000,31.4418,31.9344,31.2585,31.9138,3597206.2790531,0
+PEG.US,D,20150504,000000,31.9578,32.6435,31.8994,32.4659,4401478.5915985,0
+PEG.US,D,20150505,000000,32.3303,32.3694,31.593,31.6076,5627674.1315532,0
+PEG.US,D,20150506,000000,31.7393,31.8437,31.358,31.7471,4504553.0428906,0
+PEG.US,D,20150507,000000,31.9344,32.225,31.7598,31.9138,3816974.1083123,0
+PEG.US,D,20150508,000000,32.2855,32.4572,31.8213,31.9909,5064012.7680728,0
+PEG.US,D,20150511,000000,31.9432,32.3089,31.875,31.9822,5079268.0575405,0
+PEG.US,D,20150512,000000,31.8056,31.9208,31.5413,31.8603,3594633.8265176,0
+PEG.US,D,20150513,000000,31.9432,32.0973,31.5276,31.7004,3584442.444213,0
+PEG.US,D,20150514,000000,31.9071,32.1812,31.83,32.1558,4170990.33041,0
+PEG.US,D,20150515,000000,32.2933,32.5723,32.1509,32.3557,4626619.965592,0
+PEG.US,D,20150518,000000,32.1889,32.4572,32.1178,32.423,3184822.3495273,0
+PEG.US,D,20150519,000000,32.348,32.7721,32.1255,32.7273,3970589.2033993,0
+PEG.US,D,20150520,000000,32.744,33.0998,32.5723,32.9565,4596760.4457876,0
+PEG.US,D,20150521,000000,32.9497,33.2969,32.8181,33.2852,3972189.681043,0
+PEG.US,D,20150522,000000,33.1672,33.4413,32.9995,33.3573,4045032.4322713,0
+PEG.US,D,20150526,000000,33.2667,33.2667,32.698,32.7956,3807980.264693,0
+PEG.US,D,20150527,000000,32.9312,32.9995,32.744,32.8951,5144349.363694,0
+PEG.US,D,20150528,000000,32.8258,32.9916,32.5644,32.744,4194835.4992487,0
+PEG.US,D,20150529,000000,32.7497,32.8092,32.3303,32.423,7011780.7315702,0
+PEG.US,D,20150601,000000,32.5303,32.8649,32.348,32.6347,3656536.7337631,0
+PEG.US,D,20150602,000000,32.4465,32.5157,31.9735,32.1626,3697714.4295495,0
+PEG.US,D,20150603,000000,32.1178,32.2163,31.2204,31.4418,4435661.7592076,0
+PEG.US,D,20150604,000000,31.3346,31.5628,31.0448,31.1152,3882122.0583138,0
+PEG.US,D,20150605,000000,30.999,31.0771,30.7698,31.0303,5431555.6407483,0
+PEG.US,D,20150608,000000,30.96,31.0771,30.8234,30.8234,4423981.6558662,0
+PEG.US,D,20150609,000000,30.7913,31.0156,30.7298,30.8234,3418271.6481501,0
+PEG.US,D,20150610,000000,30.999,31.2761,30.882,30.8986,4521322.6856445,0
+PEG.US,D,20150611,000000,31.0615,31.2048,30.8478,31.0234,4783426.7883566,0
+PEG.US,D,20150612,000000,30.8566,30.9776,30.4626,30.487,2445551.3705176,0
+PEG.US,D,20150615,000000,30.4694,30.882,30.3407,30.7211,3504701.5420645,0
+PEG.US,D,20150616,000000,30.6206,30.882,30.4148,30.8625,2517435.4756239,0
+PEG.US,D,20150617,000000,30.9698,31.1152,30.7211,31.0917,3576846.0708233,0
+PEG.US,D,20150618,000000,31.0536,31.7051,31.0351,31.6203,4477241.3686624,0
+PEG.US,D,20150619,000000,31.5832,31.8046,31.4672,31.475,4740956.2019177,0
+PEG.US,D,20150622,000000,31.5598,31.6379,31.1941,31.2682,3264038.303211,0
+PEG.US,D,20150623,000000,31.4458,31.5228,30.7913,30.8478,2874927.4307207,0
+PEG.US,D,20150624,000000,30.8566,30.9533,30.4148,30.4148,4332301.2520138,0
+PEG.US,D,20150625,000000,30.5708,30.6927,29.971,30.0578,5208214.6759426,0
+PEG.US,D,20150626,000000,30.0227,30.4226,29.8911,30.3992,5306925.4931211,0
+PEG.US,D,20150629,000000,30.3221,30.8683,30.093,30.1144,5270072.4704294,0
+PEG.US,D,20150630,000000,30.3221,30.3309,30.0315,30.1641,5135740.0038136,0
+PEG.US,D,20150701,000000,30.2061,30.3554,30.0988,30.293,3360016.7226187,0
+PEG.US,D,20150702,000000,30.487,30.8683,30.487,30.6703,3558221.6785131,0
+PEG.US,D,20150706,000000,30.5445,31.0059,30.4997,30.9698,3447267.8737994,0
+PEG.US,D,20150707,000000,31.161,32.0817,31.1152,31.9744,4993992.6401325,0
+PEG.US,D,20150708,000000,31.8837,32.1118,31.675,31.7745,5533784.2278149,0
+PEG.US,D,20150709,000000,31.867,32.1118,31.475,31.6379,4295053.4926836,0
+PEG.US,D,20150710,000000,31.6203,31.9744,31.4809,31.6817,4154147.8920682,0
+PEG.US,D,20150713,000000,31.8203,31.8203,31.2214,31.4672,2546218.4409594,0
+PEG.US,D,20150714,000000,31.4603,31.7452,31.2926,31.3892,3199693.1552563,0
+PEG.US,D,20150715,000000,31.398,31.5228,31.2048,31.5228,3041710.324896,0
+PEG.US,D,20150716,000000,31.675,32.1909,31.5228,32.1655,2361166.9300937,0
+PEG.US,D,20150717,000000,32.1743,32.1743,31.7121,31.7999,3283179.4416662,0
+PEG.US,D,20150720,000000,31.7745,31.8427,31.554,31.7452,3810609.1081769,0
+PEG.US,D,20150721,000000,31.6593,31.7295,30.9396,31.0917,3691967.679266,0
+PEG.US,D,20150722,000000,31.1687,31.4896,31.0995,31.2995,4124323.2321228,0
+PEG.US,D,20150723,000000,31.2761,31.2761,30.2636,30.5308,4085908.6928063,0
+PEG.US,D,20150724,000000,30.5631,30.6703,30.447,30.5445,2901612.6527771,0
+PEG.US,D,20150727,000000,30.5543,30.999,30.5445,30.8625,3301936.0963825,0
+PEG.US,D,20150728,000000,30.8625,31.0615,30.6987,30.9473,4303652.5996643,0
+PEG.US,D,20150729,000000,30.8762,31.2605,30.6791,31.2371,4371729.8031109,0
+PEG.US,D,20150730,000000,31.0771,31.7198,31.0156,31.6817,4465914.9903607,0
+PEG.US,D,20150731,000000,31.8116,32.3353,31.5131,31.9988,5294555.3696297,0
+PEG.US,D,20150803,000000,32.1206,32.227,31.7919,31.9665,3407648.618768,0
+PEG.US,D,20150804,000000,31.875,31.875,31.1522,31.2048,3190328.1566677,0
+PEG.US,D,20150805,000000,31.3824,31.7051,31.2926,31.6301,4686130.871337,0
+PEG.US,D,20150806,000000,31.5969,31.9832,31.2682,31.9432,4938713.106095,0
+PEG.US,D,20150807,000000,31.8837,32.6425,31.6974,32.5888,4202591.8178739,0
+PEG.US,D,20150810,000000,32.5497,32.6278,32.0446,32.1909,3649383.2856406,0
+PEG.US,D,20150811,000000,32.1831,32.858,32.1451,32.6151,5141194.5464553,0
+PEG.US,D,20150812,000000,32.5206,33.096,32.4445,32.6338,7016429.3962955,0
+PEG.US,D,20150813,000000,32.4816,32.6562,32.0982,32.4893,5339483.5761273,0
+PEG.US,D,20150814,000000,32.4562,32.9741,32.3654,32.9517,2662645.2435344,0
+PEG.US,D,20150817,000000,32.9029,33.2901,32.8425,33.134,3296335.9625648,0
+PEG.US,D,20150818,000000,33.018,33.0726,32.7898,33.0434,2803029.9968448,0
+PEG.US,D,20150819,000000,32.9165,33.5329,32.7205,33.3886,3084843.2486556,0
+PEG.US,D,20150820,000000,33.1419,33.7192,32.9439,33.1721,4167692.9978656,0
+PEG.US,D,20150821,000000,32.9878,33.1545,32.2689,32.2816,6228423.3091285,0
+PEG.US,D,20150824,000000,31.4896,32.1206,31.0059,31.2117,8213036.0929978,0
+PEG.US,D,20150825,000000,31.8046,32.1743,30.4783,30.6303,8075185.856494,0
+PEG.US,D,20150826,000000,30.8986,31.0536,30.3875,30.9229,6237017.2896594,0
+PEG.US,D,20150827,000000,31.1073,31.4458,30.8898,31.437,3603928.0800982,0
+PEG.US,D,20150828,000000,31.3375,31.3892,30.5153,31.1152,5132422.1654697,0
+PEG.US,D,20150831,000000,30.9922,31.0917,30.4382,30.9074,5715841.8919673,0
+PEG.US,D,20150901,000000,30.5064,30.6703,29.6862,29.932,6576128.8714592,0
+PEG.US,D,20150902,000000,30.1915,30.2715,29.6335,29.9085,5284922.7703589,0
+PEG.US,D,20150903,000000,30.0715,30.3933,29.9506,30.2236,3573587.6992977,0
+PEG.US,D,20150904,000000,29.97,30.0978,29.5965,29.7506,3281338.0208795,0
+PEG.US,D,20150908,000000,30.1476,30.3943,29.9554,30.3231,3609738.3983598,0
+PEG.US,D,20150909,000000,30.5738,30.5738,29.8949,29.97,3671889.4257781,0
+PEG.US,D,20150910,000000,29.97,30.4636,29.9222,30.1554,3757406.8116191,0
+PEG.US,D,20150911,000000,30.011,30.5017,29.9135,30.4957,3887474.0719586,0
+PEG.US,D,20150914,000000,30.4957,30.7962,30.3708,30.481,2412946.1241727,0
+PEG.US,D,20150915,000000,30.526,30.7367,30.2938,30.7035,3144148.0711164,0
+PEG.US,D,20150916,000000,30.6898,31.2555,30.5962,31.1386,2851718.9669535,0
+PEG.US,D,20150917,000000,31.1161,31.9218,30.8742,31.4867,3696952.6391016,0
+PEG.US,D,20150918,000000,31.4867,31.7042,31.2234,31.2868,6419425.6029817,0
+PEG.US,D,20150921,000000,31.4779,31.6807,31.2799,31.4945,5199028.0778089,0
+PEG.US,D,20150922,000000,31.3707,31.5949,30.6674,30.7688,6588463.1098015,0
+PEG.US,D,20150923,000000,30.8127,31.1386,30.643,30.9776,3918076.9269916,0
+PEG.US,D,20150924,000000,30.8459,31.2391,30.7747,31.1386,6441028.4626555,0
+PEG.US,D,20150925,000000,31.3239,32.0944,31.0849,31.7111,5445557.0005824,0
+PEG.US,D,20150928,000000,31.6515,31.8369,31.2624,31.4779,5685871.6408462,0
+PEG.US,D,20150929,000000,31.473,31.9091,31.4575,31.7286,4696815.4181171,0
+PEG.US,D,20150930,000000,31.8924,32.7146,31.7842,32.7,5572560.6944908,0
+PEG.US,D,20151001,000000,32.7,32.7995,31.9011,32.0612,4837226.8289669,0
+PEG.US,D,20151002,000000,32.2787,32.8462,32.0397,32.8462,4014867.3760558,0
+PEG.US,D,20151005,000000,32.9556,33.2257,32.7839,33.1399,3498382.6799777,0
+PEG.US,D,20151006,000000,33.1008,33.3018,32.7146,33.255,4296204.8933202,0
+PEG.US,D,20151007,000000,33.2901,33.3476,32.7517,32.8298,4421196.9683069,0
+PEG.US,D,20151008,000000,32.7273,33.3105,32.5995,33.2715,4154373.4558617,0
+PEG.US,D,20151009,000000,33.2715,33.3476,32.6726,32.8073,3138864.7518996,0
+PEG.US,D,20151012,000000,32.8766,33.2414,32.8522,33.1175,2549143.5932446,0
+PEG.US,D,20151013,000000,33.1175,33.3329,32.8921,32.9838,3123259.838552,0
+PEG.US,D,20151014,000000,33.0404,33.3329,32.9292,33.0931,2758107.9420871,0
+PEG.US,D,20151015,000000,33.1175,33.6763,32.9995,33.6149,3062789.2613948,0
+PEG.US,D,20151016,000000,33.7905,33.9534,33.5661,33.7153,2901097.957212,0
+PEG.US,D,20151019,000000,33.7065,34.0773,33.5075,34.0392,3971227.9590508,0
+PEG.US,D,20151020,000000,33.9241,34.2625,33.6763,33.7816,5677212.0417572,0
+PEG.US,D,20151021,000000,33.9182,34.1962,33.4334,33.4911,3492921.9855961,0
+PEG.US,D,20151022,000000,33.6412,34.0002,33.5836,33.8324,5141782.0376084,0
+PEG.US,D,20151023,000000,33.7153,33.8246,32.9995,33.0843,4230706.294149,0
+PEG.US,D,20151026,000000,33.2033,33.2335,32.3811,32.4503,7002866.8605687,0
+PEG.US,D,20151027,000000,32.4503,32.6151,32.2387,32.4045,3570285.2403034,0
+PEG.US,D,20151028,000000,32.5137,32.6221,31.7286,32.1021,2943135.8712835,0
+PEG.US,D,20151029,000000,31.9529,32.1695,31.4271,32.1402,5933586.8241153,0
+PEG.US,D,20151030,000000,31.674,32.2026,31.4107,32.0222,6564481.5773968,0
+PEG.US,D,20151102,000000,31.9852,32.4113,31.3863,31.5033,8252040.1740472,0
+PEG.US,D,20151103,000000,31.4575,31.9091,31.3326,31.8125,3602983.7880356,0
+PEG.US,D,20151104,000000,31.6896,31.9608,31.6369,31.868,3090509.0010313,0
+PEG.US,D,20151105,000000,31.8046,32.0222,31.5433,31.5579,3397251.1531794,0
+PEG.US,D,20151106,000000,31.1951,31.1951,29.8764,29.9837,6305959.8378408,0
+PEG.US,D,20151109,000000,29.9623,30.2568,29.62,30.0695,5403163.3108914,0
+PEG.US,D,20151110,000000,30.1037,30.4256,30.0471,30.1788,2766613.7476805,0
+PEG.US,D,20151111,000000,30.3231,30.4723,30.1915,30.3621,2838824.9202872,0
+PEG.US,D,20151112,000000,30.2997,30.6596,30.0773,30.2314,3287266.2474877,0
+PEG.US,D,20151113,000000,30.3319,30.526,30.1397,30.2938,4177326.6224263,0
+PEG.US,D,20151116,000000,30.3154,30.9308,30.2061,30.9308,3115523.0004362,0
+PEG.US,D,20151117,000000,30.8556,31.0448,30.1037,30.2568,3532511.5072184,0
+PEG.US,D,20151118,000000,30.2373,30.287,29.5799,30.2314,7188409.4853301,0
+PEG.US,D,20151119,000000,30.3075,30.7542,30.172,30.6519,3799537.0017877,0
+PEG.US,D,20151120,000000,30.7611,31.1005,30.6763,30.7688,3703735.9575449,0
+PEG.US,D,20151123,000000,30.7688,30.9698,30.567,30.6352,2303089.3797273,0
+PEG.US,D,20151124,000000,30.4012,30.5017,30.1554,30.3943,3338844.4847325,0
+PEG.US,D,20151125,000000,30.3417,30.3807,30.0042,30.2314,3040095.4931927,0
+PEG.US,D,20151127,000000,30.2568,30.5191,30.2471,30.3417,1199509.2926082,0
+PEG.US,D,20151130,000000,30.3563,30.6255,30.2938,30.3231,3738032.9323407,0
+PEG.US,D,20151201,000000,30.489,30.7542,30.3807,30.7269,3478379.2726576,0
+PEG.US,D,20151202,000000,30.6167,30.7454,29.7886,29.8307,3892324.7188081,0
+PEG.US,D,20151203,000000,29.6589,29.9379,29.4092,29.5965,4406386.6546863,0
+PEG.US,D,20151204,000000,29.6648,30.13,29.6589,29.9623,4348034.3266078,0
+PEG.US,D,20151207,000000,29.9973,30.1748,29.5145,29.8287,4580472.6893198,0
+PEG.US,D,20151208,000000,29.7643,29.9038,29.4589,29.7555,5277441.2294458,0
+PEG.US,D,20151209,000000,29.7018,30.2412,29.5224,29.9282,3902853.4215128,0
+PEG.US,D,20151210,000000,29.9212,29.9837,29.3107,29.3254,4446073.5788558,0
+PEG.US,D,20151211,000000,29.2853,29.5682,28.9742,29.0025,4620039.6545628,0
+PEG.US,D,20151214,000000,29.1127,29.3898,28.8308,29.3487,5192676.4064431,0
+PEG.US,D,20151215,000000,29.3819,29.4268,28.9674,29.0756,5106206.5262196,0
+PEG.US,D,20151216,000000,29.2853,30.1417,29.1928,30.0042,4767333.836983,0
+PEG.US,D,20151217,000000,29.9837,30.1154,29.6453,29.8578,3704508.0008925,0
+PEG.US,D,20151218,000000,29.734,29.8013,29.2562,29.3664,5932775.8197488,0
+PEG.US,D,20151221,000000,29.5224,29.734,29.3966,29.5604,2758726.1919392,0
+PEG.US,D,20151222,000000,29.6374,29.819,29.2152,29.7262,2288287.2684265,0
+PEG.US,D,20151223,000000,29.7789,30.3982,29.7789,30.289,2368797.1380526,0
+PEG.US,D,20151224,000000,30.1915,30.3368,30.1885,30.2412,1073384.2722044,0
+PEG.US,D,20151228,000000,30.2334,30.3982,30.0568,30.327,2200027.2319149,0
+PEG.US,D,20151229,000000,30.4295,30.6245,30.2334,30.5952,2660717.6983903,0
+PEG.US,D,20151230,000000,30.5815,30.7035,30.491,30.5465,2008823.9812275,0
+PEG.US,D,20151231,000000,30.487,30.5163,29.9125,30.3114,3460490.0132562,0
+PEG.US,D,20160104,000000,29.9906,30.3534,29.6551,30.3202,4638169.8571073,0
+PEG.US,D,20160105,000000,30.3446,30.5465,29.8013,30.5007,2839345.7675922,0
+PEG.US,D,20160106,000000,30.2753,30.4382,30.1154,30.2509,2364592.4238844,0
+PEG.US,D,20160107,000000,29.8949,30.4937,29.7867,30.406,4753022.8395778,0
+PEG.US,D,20160108,000000,30.4382,30.642,30.0403,30.0988,3435116.1370718,0
+PEG.US,D,20160111,000000,30.1057,30.4499,30.0169,30.2412,3344201.6248271,0
+PEG.US,D,20160112,000000,30.3368,30.406,29.7946,30.2412,3820722.5684436,0
+PEG.US,D,20160113,000000,30.2676,30.7972,30.0871,30.3855,4574700.3067872,0
+PEG.US,D,20160114,000000,30.3202,31.3393,30.3202,31.1346,6163624.9830069,0
+PEG.US,D,20160115,000000,30.7269,31.08,30.5007,31.0254,7086556.1543927,0
+PEG.US,D,20160119,000000,31.2525,31.552,31.0254,31.2038,5707243.8102767,0
+PEG.US,D,20160120,000000,31.0663,31.2525,29.8813,30.5308,4748640.7502448,0
+PEG.US,D,20160121,000000,30.5241,30.7972,30.2256,30.6245,4749059.0685527,0
+PEG.US,D,20160122,000000,30.9249,31.473,30.6343,31.2371,6302421.5621534,0
+PEG.US,D,20160125,000000,31.2458,31.3043,30.3601,30.5387,4929603.404709,0
+PEG.US,D,20160126,000000,30.6021,31.1034,30.5074,30.8566,3077219.1924367,0
+PEG.US,D,20160127,000000,30.8908,31.2565,30.6753,31.0254,2838659.8486021,0
+PEG.US,D,20160128,000000,31.1122,31.871,30.8381,31.6301,2738171.1786149,0
+PEG.US,D,20160129,000000,31.9255,32.4649,31.9041,32.3587,4471719.1568824,0
+PEG.US,D,20160201,000000,32.2485,32.5741,32.0368,32.4201,3870451.1825821,0
+PEG.US,D,20160202,000000,32.224,32.501,31.9499,32.4737,4276313.2426069,0
+PEG.US,D,20160203,000000,32.6609,33.2364,32.5587,33.0238,4808398.7508725,0
+PEG.US,D,20160204,000000,33.0551,33.5534,32.9546,33.2364,4036338.9986133,0
+PEG.US,D,20160205,000000,32.978,33.7377,32.7323,33.6207,5254342.4717054,0
+PEG.US,D,20160208,000000,33.6042,34.0031,32.7654,32.8961,6744659.8850336,0
+PEG.US,D,20160209,000000,32.7557,33.4227,32.5741,33.2053,4798558.0177379,0
+PEG.US,D,20160210,000000,33.0648,33.6374,32.7557,33.408,4312853.5518577,0
+PEG.US,D,20160211,000000,33.2657,33.5427,32.7323,32.819,4413323.7666251,0
+PEG.US,D,20160212,000000,32.8512,32.9624,32.4475,32.819,3092023.3543174,0
+PEG.US,D,20160216,000000,32.9692,32.9995,32.5654,32.9624,3979560.4906392,0
+PEG.US,D,20160217,000000,32.9838,33.0648,32.5313,32.8102,4341791.3359788,0
+PEG.US,D,20160218,000000,32.8599,33.73,32.6395,33.5632,4327964.2754396,0
+PEG.US,D,20160219,000000,33.613,33.8753,33.2053,33.6646,4558583.7737443,0
+PEG.US,D,20160222,000000,33.7816,34.4274,33.7055,34.3464,5688550.7235384,0
+PEG.US,D,20160223,000000,34.1748,34.3025,33.8324,34.1504,4360185.0380456,0
+PEG.US,D,20160224,000000,34.081,34.5044,33.6481,34.0031,4604664.4061685,0
+PEG.US,D,20160225,000000,34.081,34.2771,33.9094,34.2683,2558198.9542621,0
+PEG.US,D,20160226,000000,34.1748,34.3171,33.2443,33.3369,4888189.8922296,0
+PEG.US,D,20160229,000000,33.3369,33.808,33.212,33.4227,3105010.702371,0
+PEG.US,D,20160301,000000,33.6481,33.8675,33.2481,33.3916,3737202.4474649,0
+PEG.US,D,20160302,000000,33.3135,33.7816,32.4649,33.7494,4143522.8121062,0
+PEG.US,D,20160303,000000,33.8158,34.4341,33.3789,34.363,5208337.7107391,0
+PEG.US,D,20160304,000000,34.2225,35.0291,34.0109,34.9423,4789040.2509438,0
+PEG.US,D,20160307,000000,34.8818,35.1588,34.6916,34.957,4667638.741433,0
+PEG.US,D,20160308,000000,35.0077,35.473,34.7697,35.4553,4593556.4146306,0
+PEG.US,D,20160309,000000,35.3451,35.7187,35.2281,35.5451,4553250.2153189,0
+PEG.US,D,20160310,000000,35.5051,35.665,35.1413,35.6016,3000904.8093689,0
+PEG.US,D,20160311,000000,35.8181,35.9479,34.9989,35.0525,5024965.6248447,0
+PEG.US,D,20160314,000000,35.0847,35.3451,35.0682,35.2749,2856616.7771414,0
+PEG.US,D,20160315,000000,35.1169,35.4426,35.0486,35.3772,3618246.2545331,0
+PEG.US,D,20160316,000000,35.3071,35.7567,34.957,35.7041,4947497.7905604,0
+PEG.US,D,20160317,000000,35.9313,36.4921,35.748,36.4141,4757181.4156974,0
+PEG.US,D,20160318,000000,36.5721,36.5799,36.0806,36.0971,6723902.8895853,0
+PEG.US,D,20160321,000000,35.9313,36.3664,35.7899,36.144,2657599.7915906,0
+PEG.US,D,20160322,000000,36.2619,36.4453,36.0171,36.2395,2574108.3787309,0
+PEG.US,D,20160323,000000,36.1537,36.7272,36.0425,36.5399,3592463.2876506,0
+PEG.US,D,20160324,000000,36.4287,36.5936,36.2171,36.4073,2680389.9370501,0
+PEG.US,D,20160328,000000,36.5721,36.7916,36.3097,36.4365,1804757.4425731,0
+PEG.US,D,20160329,000000,36.4999,36.8325,36.2092,36.8325,2804104.5007337,0
+PEG.US,D,20160330,000000,36.8325,37.0461,36.5477,36.8003,1954701.9995665,0
+PEG.US,D,20160331,000000,36.9038,37.3387,36.7963,37.2743,5633940.7038516,0
+PEG.US,D,20160401,000000,37.0938,37.4899,36.9681,37.4187,3198625.8283972,0
+PEG.US,D,20160404,000000,37.4187,37.4548,36.8841,37.1182,4483552.0284293,0
+PEG.US,D,20160405,000000,37.1018,37.1973,36.4024,36.5312,3809782.7244609,0
+PEG.US,D,20160406,000000,36.4697,36.5936,36.2552,36.4629,3291988.7330907,0
+PEG.US,D,20160407,000000,36.3751,36.6745,36.2141,36.297,3271482.9336852,0
+PEG.US,D,20160408,000000,36.335,36.6823,36.2462,36.3575,2076805.8327069,0
+PEG.US,D,20160411,000000,36.343,36.6198,36.0171,36.0806,2344212.7351453,0
+PEG.US,D,20160412,000000,36.144,36.6355,35.9811,36.5799,2763396.3877538,0
+PEG.US,D,20160413,000000,36.6414,36.6414,36.0258,36.1917,2563863.6813479,0
+PEG.US,D,20160414,000000,36.1771,36.3838,36.0103,36.2619,2528008.2657973,0
+PEG.US,D,20160415,000000,36.2318,36.7545,36.1225,36.6921,3313953.5201241,0
+PEG.US,D,20160418,000000,36.6589,36.9681,36.3575,36.9603,2772511.2155895,0
+PEG.US,D,20160419,000000,36.9359,37.3182,36.8325,37.2597,4410385.2855703,0
+PEG.US,D,20160420,000000,37.3456,37.3855,36.3497,36.3751,5115217.7997685,0
+PEG.US,D,20160421,000000,36.2318,36.3497,35.2857,35.4964,4609038.2931818,0
+PEG.US,D,20160422,000000,35.669,35.9049,35.509,35.748,2883336.8590569,0
+PEG.US,D,20160425,000000,35.7323,35.8689,35.6075,35.7742,3331521.8637648,0
+PEG.US,D,20160426,000000,35.7899,36.0806,35.7099,35.9479,3799350.3990133,0
+PEG.US,D,20160427,000000,36.0502,36.6033,35.8757,36.4218,3841361.6555454,0
+PEG.US,D,20160428,000000,36.1303,36.5936,36.0338,36.5936,3273577.6010945,0
+PEG.US,D,20160429,000000,35.8523,36.7135,35.0457,36.4766,5141011.0195507,0
+PEG.US,D,20160502,000000,36.5799,36.9202,36.343,36.5087,4665828.0793455,0
+PEG.US,D,20160503,000000,36.5721,36.9827,36.2171,36.4453,4417885.2817029,0
+PEG.US,D,20160504,000000,36.3887,37.2168,36.3019,36.8794,4383521.6630591,0
+PEG.US,D,20160505,000000,36.9272,37.2519,36.5643,36.7311,2630215.3217745,0
+PEG.US,D,20160506,000000,36.7048,36.7048,35.8348,36.144,4649711.5463027,0
+PEG.US,D,20160509,000000,36.2552,36.6355,36.0806,36.5312,4072655.7946506,0
+PEG.US,D,20160510,000000,36.5799,36.7565,36.4541,36.5721,2276549.7488466,0
+PEG.US,D,20160511,000000,36.5799,36.7613,36.2552,36.6677,3272781.9760776,0
+PEG.US,D,20160512,000000,36.6355,36.8569,36.4453,36.6589,3544387.4409442,0
+PEG.US,D,20160513,000000,36.6589,36.6589,36.1771,36.2707,2939452.0044202,0
+PEG.US,D,20160516,000000,36.2238,36.3751,36.0025,36.3263,3731845.30737,0
+PEG.US,D,20160517,000000,36.1917,36.3457,35.4631,35.7187,3595653.990038,0
+PEG.US,D,20160518,000000,35.5295,35.6953,34.914,35.0525,4433745.4922531,0
+PEG.US,D,20160519,000000,34.8809,35.426,34.6498,35.4183,2898887.4320361,0
+PEG.US,D,20160520,000000,35.5295,35.6465,35.1803,35.5597,8137733.6711308,0
+PEG.US,D,20160523,000000,35.5597,35.6611,35.1803,35.2047,2896286.2713815,0
+PEG.US,D,20160524,000000,35.2281,35.6737,35.1705,35.5832,3072275.2441999,0
+PEG.US,D,20160525,000000,34.7276,34.9082,33.8217,34.6264,11660033.290245,0
+PEG.US,D,20160526,000000,34.6117,35.1598,34.6117,34.9989,3379168.1139735,0
+PEG.US,D,20160527,000000,35.0301,35.2505,35.0126,35.2213,2894444.8505949,0
+PEG.US,D,20160531,000000,35.1959,35.5051,35.0369,35.3862,6778925.0758404,0
+PEG.US,D,20160601,000000,35.3772,35.6874,35.2213,35.6153,3644326.5555071,0
+PEG.US,D,20160602,000000,35.5051,35.6874,35.1803,35.4631,3865737.9245887,0
+PEG.US,D,20160603,000000,35.7099,36.1098,35.7099,35.8689,3866096.7760784,0
+PEG.US,D,20160606,000000,35.9138,36.1146,35.7265,35.8181,3027202.4718164,0
+PEG.US,D,20160607,000000,35.3402,35.7811,35.1481,35.2535,4217914.7764797,0
+PEG.US,D,20160608,000000,35.2291,35.4105,35.0603,35.3402,3123016.844829,0
+PEG.US,D,20160609,000000,35.3324,35.7031,35.3324,35.6066,3271003.0979791,0
+PEG.US,D,20160610,000000,35.5509,35.7811,35.2496,35.3969,3406596.6712584,0
+PEG.US,D,20160613,000000,35.4212,35.7382,35.3969,35.5265,3539496.8077859,0
+PEG.US,D,20160614,000000,35.5635,35.6133,35.2066,35.5011,3983901.5683734,0
+PEG.US,D,20160615,000000,35.5802,35.5986,35.2535,35.3578,3691114.6380108,0
+PEG.US,D,20160616,000000,35.3665,35.6767,35.2895,35.5715,2815238.124521,0
+PEG.US,D,20160617,000000,35.4934,35.7684,35.2223,35.7567,4654566.294312,0
+PEG.US,D,20160620,000000,35.747,35.9059,35.2223,35.4056,3859435.4671414,0
+PEG.US,D,20160621,000000,35.4212,35.629,35.2154,35.3275,2923649.2101083,0
+PEG.US,D,20160622,000000,35.3822,35.4387,35.1433,35.1822,2356077.3906813,0
+PEG.US,D,20160623,000000,35.191,35.3578,34.9647,35.35,3710721.2581124,0
+PEG.US,D,20160624,000000,34.9209,35.629,34.9209,35.1822,5429546.0724066,0
+PEG.US,D,20160627,000000,35.2066,35.6446,35.1433,35.4466,5428369.0395207,0
+PEG.US,D,20160628,000000,35.5421,35.6066,35.0164,35.5421,5440914.487597,0
+PEG.US,D,20160629,000000,35.6855,36.1634,35.5509,36.139,4860801.3212536,0
+PEG.US,D,20160630,000000,36.2512,37.1933,36.1,37.1933,6033083.0134111,0
+PEG.US,D,20160701,000000,37.3514,37.3514,36.8179,37.1055,3554237.4016886,0
+PEG.US,D,20160705,000000,37.0812,37.288,36.8813,37.248,4099640.4013784,0
+PEG.US,D,20160706,000000,37.168,37.3357,36.9291,37.3065,3430939.1057329,0
+PEG.US,D,20160707,000000,37.1202,37.1846,36.2552,36.3467,3231016.7891382,0
+PEG.US,D,20160708,000000,36.2843,36.8247,35.9488,36.8179,3577286.9455105,0
+PEG.US,D,20160711,000000,36.6589,36.6979,36.2365,36.6677,2669939.156383,0
+PEG.US,D,20160712,000000,36.4746,36.6501,36.1253,36.2589,3070126.2364223,0
+PEG.US,D,20160713,000000,36.6267,36.7048,36.3467,36.6823,3772681.5815964,0
+PEG.US,D,20160714,000000,36.498,36.6677,36.2268,36.4833,3476497.8655622,0
+PEG.US,D,20160715,000000,36.5243,36.7711,36.4599,36.6023,2647634.9983696,0
+PEG.US,D,20160718,000000,36.6823,36.7866,36.5068,36.6267,2084195.0975227,0
+PEG.US,D,20160719,000000,36.6267,36.7223,36.2512,36.5867,2375476.9022089,0
+PEG.US,D,20160720,000000,36.5867,36.695,36.1713,36.2365,2744754.5655142,0
+PEG.US,D,20160721,000000,36.1477,36.7048,36.0113,36.6823,2565311.3907859,0
+PEG.US,D,20160722,000000,36.5789,37.2441,36.5789,37.1846,2764280.1877082,0
+PEG.US,D,20160725,000000,37.1135,37.2022,36.7926,37.009,2274104.4322675,0
+PEG.US,D,20160726,000000,37.0178,37.0978,36.4258,36.5243,2810375.174192,0
+PEG.US,D,20160727,000000,36.4667,36.5068,35.7323,36.0268,3104268.3924324,0
+PEG.US,D,20160728,000000,35.9644,36.1557,35.9021,35.9732,3216262.866466,0
+PEG.US,D,20160729,000000,36.0825,36.8179,35.9781,36.7135,5626601.6782443,0
+PEG.US,D,20160801,000000,36.6267,36.7866,36.1761,36.221,4279937.6426519,0
+PEG.US,D,20160802,000000,36.0357,36.0746,35.5635,36.0357,5615343.9943705,0
+PEG.US,D,20160803,000000,36.0357,36.0746,35.6133,35.7567,2639792.5553868,0
+PEG.US,D,20160804,000000,35.7323,35.9391,35.4603,35.5986,2244896.9968842,0
+PEG.US,D,20160805,000000,35.4934,35.5344,35.0087,35.0789,4243267.1215748,0
+PEG.US,D,20160808,000000,35.1052,35.3969,34.992,35.1433,2484217.1058767,0
+PEG.US,D,20160809,000000,35.1433,35.2623,34.9209,34.992,3762741.3953345,0
+PEG.US,D,20160810,000000,35.0164,35.0789,34.7132,34.9423,3587886.3932232,0
+PEG.US,D,20160811,000000,34.9423,35.0466,34.7259,35.0466,3472167.0407277,0
+PEG.US,D,20160812,000000,35.1433,35.4524,35.0466,35.0867,3451384.4130302,0
+PEG.US,D,20160815,000000,35.0301,35.1822,34.6399,34.6468,2941059.6590936,0
+PEG.US,D,20160816,000000,34.5503,34.8331,34.3668,34.5687,4398642.6395408,0
+PEG.US,D,20160817,000000,34.479,35.0087,34.3249,34.9356,3262350.6759199,0
+PEG.US,D,20160818,000000,34.8867,35.2787,34.8828,35.2787,3012200.4289714,0
+PEG.US,D,20160819,000000,35.1979,35.27,34.6399,34.8331,3050293.0272372,0
+PEG.US,D,20160822,000000,34.9052,35.0535,34.7423,34.9473,2169489.9954402,0
+PEG.US,D,20160823,000000,35.0691,35.1979,34.9473,34.957,2191745.964825,0
+PEG.US,D,20160824,000000,34.8799,34.9276,34.5756,34.8,2741166.0506182,0
+PEG.US,D,20160825,000000,34.8331,34.9473,34.7132,34.759,1687055.1792751,0
+PEG.US,D,20160826,000000,34.8867,35.0535,33.8586,33.887,3370633.600261,0
+PEG.US,D,20160829,000000,33.9464,34.2245,33.8109,34.202,4152378.2415796,0
+PEG.US,D,20160830,000000,34.2381,34.3668,33.7153,34.0342,4836512.2018576,0
+PEG.US,D,20160831,000000,33.9758,34.1523,33.7982,34.1201,4544396.8364256,0
+PEG.US,D,20160901,000000,34.1064,34.1523,33.8704,33.9855,5066076.6767829,0
+PEG.US,D,20160902,000000,33.9534,34.3279,33.8793,34.2977,3936605.9673344,0
+PEG.US,D,20160906,000000,34.4546,34.7132,34.2713,34.4322,3767775.5690886,0
+PEG.US,D,20160907,000000,34.4322,34.4965,34.1044,34.1406,3830991.872786,0
+PEG.US,D,20160908,000000,34.045,34.795,34.0303,34.7376,3575491.6627725,0
+PEG.US,D,20160909,000000,34.48,34.5142,33.1242,33.135,3888247.1405963,0
+PEG.US,D,20160912,000000,33.135,33.8675,33.0853,33.7631,4245197.7425889,0
+PEG.US,D,20160913,000000,33.6481,33.692,33.1282,33.2082,3413974.6578846,0
+PEG.US,D,20160914,000000,33.3438,33.7115,33.1584,33.409,3919623.0642668,0
+PEG.US,D,20160915,000000,33.3866,33.8129,33.295,33.7953,3564568.2234291,0
+PEG.US,D,20160916,000000,33.5963,34.126,33.5085,34.0773,5991159.9318163,0
+PEG.US,D,20160919,000000,34.1835,34.3932,34.0372,34.3668,2212677.2595683,0
+PEG.US,D,20160920,000000,34.4644,34.6174,34.3132,34.3201,2575139.820441,0
+PEG.US,D,20160921,000000,34.3054,35.1481,34.3054,35.1481,3724595.4819902,0
+PEG.US,D,20160922,000000,35.2535,35.4543,34.953,35.1812,3922856.828833,0
+PEG.US,D,20160923,000000,35.0213,35.4153,35.0057,35.2847,2998890.1145772,0
+PEG.US,D,20160926,000000,35.27,35.3237,34.9755,35.0438,3262304.5378713,0
+PEG.US,D,20160927,000000,35.1969,35.3979,34.4088,34.48,2320936.60224,0
+PEG.US,D,20160928,000000,34.5941,34.6741,34.1581,34.4391,1984514.3560322,0
+PEG.US,D,20160929,000000,34.2372,34.2556,33.7075,33.926,2462160.042746,0
+PEG.US,D,20160930,000000,34.2235,34.2556,33.5427,33.7339,4455651.8377581,0
+PEG.US,D,20161003,000000,33.612,33.6412,33.0053,33.2715,3267777.5357326,0
+PEG.US,D,20161004,000000,33.3438,33.3438,32.5313,32.7721,4031107.969185,0
+PEG.US,D,20161005,000000,32.9429,33.1867,32.5704,32.8462,4942410.3017278,0
+PEG.US,D,20161006,000000,32.702,32.9283,32.5761,32.8288,3960721.8127254,0
+PEG.US,D,20161007,000000,33.0774,33.4403,32.7898,32.8063,4058323.266156,0
+PEG.US,D,20161010,000000,32.8522,33.0385,32.6922,32.9156,2568902.9815517,0
+PEG.US,D,20161011,000000,32.8522,32.9829,32.5868,32.702,3090929.3699192,0
+PEG.US,D,20161012,000000,32.7253,32.9672,32.6669,32.8863,3647132.7741557,0
+PEG.US,D,20161013,000000,32.8863,33.3369,32.7487,33.0053,7605238.046877,0
+PEG.US,D,20161014,000000,32.9594,33.3691,32.8462,32.9507,4057149.30914,0
+PEG.US,D,20161017,000000,33.2715,33.6412,33.215,33.492,5291799.3901896,0
+PEG.US,D,20161018,000000,33.7163,33.8304,33.255,33.6841,2980769.1396425,0
+PEG.US,D,20161019,000000,33.6841,33.6958,33.2901,33.3691,2540183.5841943,0
+PEG.US,D,20161020,000000,33.3789,33.5983,33.1993,33.255,3872572.5075306,0
+PEG.US,D,20161021,000000,33.0951,33.2082,32.8776,32.9896,2412656.9924011,0
+PEG.US,D,20161024,000000,33.1282,33.2462,32.8288,32.9156,2500357.2205889,0
+PEG.US,D,20161025,000000,32.8522,33.1672,32.821,33.1672,3017721.6154614,0
+PEG.US,D,20161026,000000,33.1584,33.295,32.901,33.2082,2389309.089198,0
+PEG.US,D,20161027,000000,33.1195,33.3555,32.9751,33.1993,3535064.4792444,0
+PEG.US,D,20161028,000000,33.255,33.4023,32.8863,33.0551,2887989.624942,0
+PEG.US,D,20161031,000000,33.3593,34.0372,33.0551,33.9007,4263080.8502504,0
+PEG.US,D,20161101,000000,33.926,33.926,33.2374,33.3135,4972161.1407954,0
+PEG.US,D,20161102,000000,33.2814,33.2814,32.54,32.8707,4255747.9763831,0
+PEG.US,D,20161103,000000,32.8462,33.1809,32.6288,33.0053,2905853.2520942,0
+PEG.US,D,20161104,000000,33.1672,33.4832,32.9243,32.9507,2556642.5640872,0
+PEG.US,D,20161107,000000,33.1506,33.7476,32.8776,33.7407,3286981.216876,0
+PEG.US,D,20161108,000000,33.7855,34.0616,33.6705,33.8733,3039097.8860517,0
+PEG.US,D,20161109,000000,33.3438,33.4832,32.6542,32.7313,3920746.7820741,0
+PEG.US,D,20161110,000000,32.7186,32.8015,31.7345,32.2572,4579498.663848,0
+PEG.US,D,20161111,000000,32.225,32.4649,31.7168,31.8787,3442178.334387,0
+PEG.US,D,20161114,000000,31.7568,32.2855,31.6467,32.2016,5484614.3967102,0
+PEG.US,D,20161115,000000,32.306,33.3048,32.2894,33.295,5330894.7220464,0
+PEG.US,D,20161116,000000,33.3212,33.409,32.547,32.7721,4867343.6965539,0
+PEG.US,D,20161117,000000,32.6288,32.9672,32.6142,32.8063,3030095.8401126,0
+PEG.US,D,20161118,000000,32.7721,32.9429,32.3138,32.501,3436338.2827164,0
+PEG.US,D,20161121,000000,32.5868,33.0853,32.5868,33.0307,2262027.5417076,0
+PEG.US,D,20161122,000000,33.0716,33.3369,32.9594,33.2325,3092913.3060117,0
+PEG.US,D,20161123,000000,32.8063,33.1584,32.7487,32.821,2130017.3568744,0
+PEG.US,D,20161125,000000,32.9243,33.5085,32.9243,33.3935,1220520.5599692,0
+PEG.US,D,20161128,000000,33.5427,34.561,33.5145,34.48,3940409.7931241,0
+PEG.US,D,20161129,000000,34.3054,34.7296,34.279,34.5142,3104381.1743292,0
+PEG.US,D,20161130,000000,34.1406,34.1952,33.2814,33.2814,4019471.9533122,0
+PEG.US,D,20161201,000000,33.0472,33.3399,32.901,33.0648,3913709.1917181,0
+PEG.US,D,20161202,000000,33.3282,33.692,33.1106,33.2325,2812801.0102617,0
+PEG.US,D,20161205,000000,33.1584,33.6412,32.8063,33.6266,4377581.1329712,0
+PEG.US,D,20161206,000000,33.77,33.8362,33.2677,33.3369,4211935.2853731,0
+PEG.US,D,20161207,000000,33.4754,33.9328,33.4754,33.9075,3392816.774058,0
+PEG.US,D,20161208,000000,33.6295,34.4283,33.4754,34.3766,3506471.1925533,0
+PEG.US,D,20161209,000000,34.3952,34.7853,34.3863,34.7433,2728050.5413184,0
+PEG.US,D,20161212,000000,34.6458,35.0154,34.6147,34.9628,2931058.9807235,0
+PEG.US,D,20161213,000000,35.0154,35.3364,34.9257,35.2661,2872312.9412965,0
+PEG.US,D,20161214,000000,35.4368,35.7782,34.6789,34.7512,3927108.7063397,0
+PEG.US,D,20161215,000000,34.5893,34.9891,34.4907,34.9443,4898917.5011886,0
+PEG.US,D,20161216,000000,35.0515,36.0375,35.0515,35.7947,7324584.3980227,0
+PEG.US,D,20161219,000000,35.9644,35.9644,35.2974,35.5344,3602909.9671577,0
+PEG.US,D,20161220,000000,35.7528,35.8503,35.51,35.6153,2630822.2934369,0
+PEG.US,D,20161221,000000,35.6387,35.8503,35.467,35.467,1609689.8739878,0
+PEG.US,D,20161222,000000,35.4767,35.6113,35.2573,35.5421,1736379.8291652,0
+PEG.US,D,20161223,000000,35.5724,35.6153,35.4124,35.5421,960514.20053631,0
+PEG.US,D,20161227,000000,35.5421,35.7353,35.4026,35.6387,2145377.2259191,0
+PEG.US,D,20161228,000000,35.6231,35.7285,35.2496,35.3237,2508374.9881564,0
+PEG.US,D,20161229,000000,35.4514,35.9732,35.3782,35.8415,2613774.7971011,0
+PEG.US,D,20161230,000000,35.9011,35.9577,35.5822,35.7061,2458523.3392215,0
+PEG.US,D,20170103,000000,35.8103,35.8103,35.1189,35.3061,3657873.7118844,0
+PEG.US,D,20170104,000000,35.4203,35.7782,35.4026,35.5509,2649184.2115146,0
+PEG.US,D,20170105,000000,35.51,35.6709,35.231,35.6075,2714704.3417752,0
+PEG.US,D,20170106,000000,35.4847,35.9976,35.3782,35.9644,2856227.1669528,0
+PEG.US,D,20170109,000000,35.9732,36.0552,35.3637,35.4124,2519413.2599765,0
+PEG.US,D,20170110,000000,35.2807,35.4767,35.1491,35.3637,2836175.5710041,0
+PEG.US,D,20170111,000000,35.4203,35.982,35.4203,35.8328,3678434.8769483,0
+PEG.US,D,20170112,000000,35.8045,35.9147,35.627,35.8592,2426107.7715212,0
+PEG.US,D,20170113,000000,35.7615,35.8845,35.6046,35.825,1940765.2330005,0
+PEG.US,D,20170117,000000,35.982,36.3673,35.9011,36.1351,1965141.5020438,0
+PEG.US,D,20170118,000000,36.0044,36.1684,35.8796,35.9488,1384736.1280588,0
+PEG.US,D,20170119,000000,35.7694,35.9323,35.429,35.5421,1890593.6935949,0
+PEG.US,D,20170120,000000,35.6465,35.8045,35.4026,35.5919,1840916.343955,0
+PEG.US,D,20170123,000000,35.6153,35.7382,35.1491,35.2086,1829198.3048845,0
+PEG.US,D,20170124,000000,35.2086,35.5597,35.1842,35.3539,2224836.1733257,0
+PEG.US,D,20170125,000000,35.2573,35.3949,35.1959,35.3061,1930208.8474664,0
+PEG.US,D,20170126,000000,35.3061,35.5382,35.1052,35.2573,1774313.5074857,0
+PEG.US,D,20170127,000000,35.3237,35.3862,34.8955,35.0359,2063598.0473097,0
+PEG.US,D,20170130,000000,35.1052,35.2281,34.875,35.1588,2297282.1373357,0
+PEG.US,D,20170131,000000,35.2496,36.0718,35.2173,36.0044,4297233.2591604,0
+PEG.US,D,20170201,000000,35.7782,35.825,35.1842,35.2885,3960680.8011264,0
+PEG.US,D,20170202,000000,35.2807,35.467,35.0223,35.4124,4401790.2797494,0
+PEG.US,D,20170203,000000,35.4934,35.7061,35.4076,35.5635,2318613.2951672,0
+PEG.US,D,20170206,000000,35.6563,35.6797,35.3305,35.3539,2317968.3877761,0
+PEG.US,D,20170207,000000,35.3637,35.4203,35.2573,35.3461,2801389.5328924,0
+PEG.US,D,20170208,000000,35.3949,35.6621,35.3061,35.429,3101976.8693489,0
+PEG.US,D,20170209,000000,35.429,35.51,35.0359,35.1433,3181370.1981974,0
+PEG.US,D,20170210,000000,35.0359,35.3461,34.9706,35.3061,2597157.9225527,0
+PEG.US,D,20170213,000000,35.3364,35.6231,35.2974,35.6075,2286254.1184153,0
+PEG.US,D,20170214,000000,35.5011,35.5635,35.0954,35.3364,2346003.9167232,0
+PEG.US,D,20170215,000000,35.0291,35.2974,34.8009,35.1588,4425829.2283926,0
+PEG.US,D,20170216,000000,35.1842,35.5265,35.1842,35.5265,2399266.7053892,0
+PEG.US,D,20170217,000000,35.5509,35.6709,35.2496,35.3862,7177267.6592231,0
+PEG.US,D,20170221,000000,35.3862,36.1527,35.1999,36.0718,3275433.3759407,0
+PEG.US,D,20170222,000000,36.1196,36.1527,35.8328,36.0211,2796553.2401026,0
+PEG.US,D,20170223,000000,36.1917,36.299,35.9352,36.0044,4031178.7141929,0
+PEG.US,D,20170224,000000,36.1839,37.129,35.8933,37.1115,3790965.5776362,0
+PEG.US,D,20170227,000000,36.9486,37.1514,36.5672,37.1115,4485117.6462139,0
+PEG.US,D,20170228,000000,37.0227,37.5416,36.9729,37.4138,4317901.0543813,0
+PEG.US,D,20170301,000000,36.9886,37.211,36.6901,36.8754,3205416.3238704,0
+PEG.US,D,20170302,000000,36.6901,37.4928,36.5759,37.2578,3571372.0476719,0
+PEG.US,D,20170303,000000,37.3007,37.3309,36.6267,37.0471,3346560.8170489,0
+PEG.US,D,20170306,000000,37.0227,37.1349,36.6618,36.7038,3314843.4718183,0
+PEG.US,D,20170307,000000,36.7223,36.8754,36.3721,36.5984,4333240.4176267,0
+PEG.US,D,20170308,000000,36.3692,36.4599,36.0492,36.1146,4181695.3829897,0
+PEG.US,D,20170309,000000,36.1313,36.4512,36.0492,36.0582,2330216.5017609,0
+PEG.US,D,20170310,000000,36.1721,36.5672,36.1313,36.5009,3184221.5296047,0
+PEG.US,D,20170313,000000,36.4853,36.615,36.3848,36.5409,2265513.5276065,0
+PEG.US,D,20170314,000000,36.4258,36.7038,36.3692,36.5497,2405186.7296777,0
+PEG.US,D,20170315,000000,36.6579,37.3718,36.6082,37.0754,3095532.9218857,0
+PEG.US,D,20170316,000000,36.9212,36.9769,36.3946,36.4853,3114265.9949327,0
+PEG.US,D,20170317,000000,36.6238,37.0023,36.5906,36.7476,4796494.1090278,0
+PEG.US,D,20170320,000000,36.8217,36.8784,36.1351,36.2542,4230423.3141171,0
+PEG.US,D,20170321,000000,36.297,36.8637,36.0357,36.6911,4721090.1834535,0
+PEG.US,D,20170322,000000,36.8043,37.248,36.7955,37.051,4756658.5178124,0
+PEG.US,D,20170323,000000,37.0354,37.2987,36.9075,37.0276,3476011.8781162,0
+PEG.US,D,20170324,000000,36.9525,37.289,36.9115,37.0929,2289872.3667205,0
+PEG.US,D,20170327,000000,37.3309,37.4382,36.6316,36.7565,2109791.4616307,0
+PEG.US,D,20170328,000000,36.6579,36.7389,36.3205,36.5672,5779067.4232746,0
+PEG.US,D,20170329,000000,36.4345,36.4345,36.1146,36.2697,4103388.8615097,0
+PEG.US,D,20170330,000000,36.1721,36.2454,35.9587,36.0746,2625282.6517274,0
+PEG.US,D,20170331,000000,36.1146,36.5984,36.0893,36.4345,3800806.310771,0
+PEG.US,D,20170403,000000,36.4034,36.419,36.0893,36.3604,3016628.6563529,0
+PEG.US,D,20170404,000000,36.3205,36.4931,36.1059,36.3692,3211533.203833,0
+PEG.US,D,20170405,000000,36.3439,36.5838,36.2141,36.4931,4093017.0281703,0
+PEG.US,D,20170406,000000,36.3771,36.8871,36.2795,36.8784,4701813.7067223,0
+PEG.US,D,20170407,000000,36.9436,37.1252,36.695,36.7389,4995407.5402915,0
+PEG.US,D,20170410,000000,36.7038,36.8334,36.3439,36.6911,3537733.3090371,0
+PEG.US,D,20170411,000000,36.6814,37.3387,36.4766,37.21,5365774.0615453,0
+PEG.US,D,20170412,000000,37.1252,37.5026,36.9525,37.4703,4560795.3242102,0
+PEG.US,D,20170413,000000,37.5377,37.7424,37.248,37.5026,4709183.4910287,0
+PEG.US,D,20170417,000000,37.5377,37.6362,37.3163,37.528,2445766.6814113,0
+PEG.US,D,20170418,000000,37.3718,37.5514,37.0851,37.248,5001465.9787259,0
+PEG.US,D,20170419,000000,37.1905,37.2801,36.4034,36.6404,5566278.7428429,0
+PEG.US,D,20170420,000000,36.5759,36.5984,36.2298,36.4512,3245436.4672802,0
+PEG.US,D,20170421,000000,36.3946,36.7135,36.3946,36.5672,4227043.9583751,0
+PEG.US,D,20170424,000000,36.615,37.0422,36.4345,36.969,2932549.7523403,0
+PEG.US,D,20170425,000000,36.8384,36.969,36.6482,36.7389,2233104.1116461,0
+PEG.US,D,20170426,000000,36.6667,36.9272,36.5009,36.5497,3497603.4596004,0
+PEG.US,D,20170427,000000,36.5838,36.8734,36.4228,36.4853,3813890.0360818,0
+PEG.US,D,20170428,000000,36.4677,36.5984,36.0815,36.1888,2974066.8191068,0
+PEG.US,D,20170501,000000,36.2298,36.2619,35.8338,35.9069,2619157.569445,0
+PEG.US,D,20170502,000000,35.941,36.138,35.8513,36.0405,3082158.0142234,0
+PEG.US,D,20170503,000000,35.9996,36.0659,35.7615,35.8689,2681812.0142388,0
+PEG.US,D,20170504,000000,35.8113,35.9996,35.5402,35.7216,2562191.4334064,0
+PEG.US,D,20170505,000000,35.8425,36.0619,35.8425,35.9918,2643431.3094914,0
+PEG.US,D,20170508,000000,36.0659,36.0659,35.7089,35.8338,2621481.9018076,0
+PEG.US,D,20170509,000000,35.7957,35.826,35.268,35.2847,2724950.0644483,0
+PEG.US,D,20170510,000000,35.3275,35.3842,34.8858,35.0798,5187213.6614813,0
+PEG.US,D,20170511,000000,35.0077,35.1608,34.9082,35.1364,5689995.3571066,0
+PEG.US,D,20170512,000000,35.2924,35.4329,35.0301,35.1364,3222156.2332151,0
+PEG.US,D,20170515,000000,35.1949,35.4426,35.1286,35.3588,4966484.11023,0
+PEG.US,D,20170516,000000,35.4173,35.5558,35.268,35.4086,4385695.2777961,0
+PEG.US,D,20170517,000000,35.5148,36.0659,35.3842,35.8513,5248121.0121658,0
+PEG.US,D,20170518,000000,35.941,36.2795,35.666,35.9761,4267750.0207751,0
+PEG.US,D,20170519,000000,35.9674,36.2044,35.6787,36.1644,3446801.366863,0
+PEG.US,D,20170522,000000,35.9849,36.4258,35.6699,36.3439,4031989.7185594,0
+PEG.US,D,20170523,000000,36.3116,36.4931,36.0708,36.2044,4331125.244418,0
+PEG.US,D,20170524,000000,36.338,36.6238,36.2883,36.4931,2509577.6532916,0
+PEG.US,D,20170525,000000,36.5009,36.7223,36.419,36.5906,2848171.4636562,0
+PEG.US,D,20170526,000000,36.5838,36.615,36.2141,36.5009,3134574.9386639,0
+PEG.US,D,20170530,000000,36.4512,36.6979,36.4034,36.6082,3155652.8498729,0
+PEG.US,D,20170531,000000,36.615,37.1905,36.5594,36.8948,6011226.9071147,0
+PEG.US,D,20170601,000000,36.9115,37.4489,36.7389,37.4138,3271349.6459891,0
+PEG.US,D,20170602,000000,37.5845,37.6265,36.9769,37.1085,2998431.8099605,0
+PEG.US,D,20170605,000000,37.01,37.1651,36.9028,36.9622,1721570.5408346,0
+PEG.US,D,20170606,000000,37.0276,37.0354,36.6667,36.7135,2728660.5888507,0
+PEG.US,D,20170607,000000,36.8217,37.0705,36.695,36.9798,2274168.0002457,0
+PEG.US,D,20170608,000000,36.8725,36.8725,36.2258,36.4824,3466363.899496,0
+PEG.US,D,20170609,000000,36.334,36.8725,36.2922,36.773,2360988.5296389,0
+PEG.US,D,20170612,000000,36.814,37.1202,36.498,36.7311,3306830.8307006,0
+PEG.US,D,20170613,000000,36.657,36.6657,36.2171,36.5302,3267806.2438518,0
+PEG.US,D,20170614,000000,36.7886,36.9135,36.5662,36.7223,1815425.5847139,0
+PEG.US,D,20170615,000000,36.6472,36.814,36.4863,36.7652,1801238.6473951,0
+PEG.US,D,20170616,000000,36.8725,37.0958,36.7652,36.8725,6089258.6508826,0
+PEG.US,D,20170619,000000,36.8891,37.0217,36.6228,36.7135,3212262.1850019,0
+PEG.US,D,20170620,000000,36.7476,36.856,36.6073,36.7565,2016396.772948,0
+PEG.US,D,20170621,000000,36.615,36.7476,36.3,36.4649,2597718.7561664,0
+PEG.US,D,20170622,000000,36.4824,36.5243,36.2084,36.2258,2960095.1926818,0
+PEG.US,D,20170623,000000,36.2425,36.4238,36.101,36.141,2953987.5403289,0
+PEG.US,D,20170626,000000,36.141,36.7652,36.1263,36.6472,6220955.096985,0
+PEG.US,D,20170627,000000,36.4824,36.5741,36.0727,36.183,6439918.0736176,0
+PEG.US,D,20170628,000000,36.3751,36.3995,35.8689,35.8864,2866018.6861689,0
+PEG.US,D,20170629,000000,35.6767,35.8513,35.4954,35.6046,2940154.3280498,0
+PEG.US,D,20170630,000000,35.6864,35.8952,35.4954,35.6767,4194790.38649,0
+PEG.US,D,20170703,000000,35.7518,35.8045,35.3295,35.4203,1822399.6070917,0
+PEG.US,D,20170705,000000,35.4124,35.4124,34.755,35.1071,3719551.0553365,0
+PEG.US,D,20170706,000000,35.0466,35.0759,34.755,34.8438,3525673.8484066,0
+PEG.US,D,20170707,000000,34.8731,35.1139,34.8371,34.9248,2132077.1644247,0
+PEG.US,D,20170710,000000,34.9169,35.0027,34.7814,34.8174,3510667.7044016,0
+PEG.US,D,20170711,000000,34.8535,34.9169,34.5668,34.7179,3224908.1114953,0
+PEG.US,D,20170712,000000,35.0233,35.2369,34.9716,35.0613,2477215.4006697,0
+PEG.US,D,20170713,000000,35.071,35.2144,34.8994,35.0301,3410873.1557245,0
+PEG.US,D,20170714,000000,35.3041,35.3862,35.0984,35.1383,2009923.0920757,0
+PEG.US,D,20170717,000000,35.2466,35.8786,35.2369,35.8601,4514850.030062,0
+PEG.US,D,20170718,000000,35.9343,36.2288,35.7899,36.1342,4885591.8074449,0
+PEG.US,D,20170719,000000,36.1995,36.7565,36.0249,36.6735,6273730.8729151,0
+PEG.US,D,20170720,000000,36.8053,37.0422,36.6735,36.8891,3780863.3955591,0
+PEG.US,D,20170721,000000,36.8657,37.1202,36.808,37.0958,2759155.7884367,0
+PEG.US,D,20170724,000000,37.1202,37.1202,36.5077,36.5243,3684766.0425148,0
+PEG.US,D,20170725,000000,36.5975,36.6735,36.2258,36.3829,4299771.8771268,0
+PEG.US,D,20170726,000000,36.3907,36.7476,36.3654,36.7389,2483874.6590267,0
+PEG.US,D,20170727,000000,36.6979,36.8657,36.535,36.7828,5559358.0355435,0
+PEG.US,D,20170728,000000,36.1907,37.2958,36.1907,37.2958,3322029.7292199,0
+PEG.US,D,20170731,000000,37.2539,37.6275,36.9466,37.3046,4349719.903319,0
+PEG.US,D,20170801,000000,37.4041,37.6693,37.328,37.5454,3811636.4487271,0
+PEG.US,D,20170802,000000,37.3855,37.6917,37.1046,37.6011,2470356.2107684,0
+PEG.US,D,20170803,000000,37.5688,37.9756,37.5016,37.9668,2185138.9962565,0
+PEG.US,D,20170804,000000,37.8166,37.9834,37.6723,37.9093,1899882.8207257,0
+PEG.US,D,20170807,000000,37.8927,37.9834,37.7912,37.9005,1788746.5143972,0
+PEG.US,D,20170808,000000,37.8761,38.0244,37.801,37.9668,2202938.0301406,0
+PEG.US,D,20170809,000000,38.0917,38.1179,37.6322,37.6917,2397276.617557,0
+PEG.US,D,20170810,000000,37.7181,37.9581,37.5514,37.8332,3121918.7592709,0
+PEG.US,D,20170811,000000,38.1336,38.157,37.6762,37.7678,3048363.431513,0
+PEG.US,D,20170814,000000,37.8596,38.1179,37.7531,38.0917,2120804.1012014,0
+PEG.US,D,20170815,000000,37.884,38.4505,37.8596,38.398,2460241.7252117,0
+PEG.US,D,20170816,000000,38.4418,38.7665,38.357,38.6876,2409985.0867386,0
+PEG.US,D,20170817,000000,38.672,38.7461,38.3881,38.4067,2355784.1577498,0
+PEG.US,D,20170818,000000,38.3667,38.9471,38.2565,38.7227,2445310.4273746,0
+PEG.US,D,20170821,000000,38.7802,38.8885,38.672,38.8613,1808968.3084811,0
+PEG.US,D,20170822,000000,38.8613,39.0036,38.7383,38.9889,2274516.5988356,0
+PEG.US,D,20170823,000000,39.0182,39.2191,38.8807,39.1869,2309867.5717208,0
+PEG.US,D,20170824,000000,39.1625,39.3021,39.0182,39.1714,1526192.3093883,0
+PEG.US,D,20170825,000000,39.2942,39.3772,39.0953,39.2279,1407899.4790674,0
+PEG.US,D,20170828,000000,39.2854,39.3528,39.0182,39.2377,3479973.5985614,0
+PEG.US,D,20170829,000000,39.261,39.3498,39.071,39.0807,1553827.9752472,0
+PEG.US,D,20170830,000000,39.071,39.071,38.8124,38.8476,1603695.0035316,0
+PEG.US,D,20170831,000000,38.871,39.027,38.8124,38.8553,3235889.9923669,0
+PEG.US,D,20170901,000000,38.9471,38.9949,38.2731,38.5881,3426455.5126928,0
+PEG.US,D,20170905,000000,38.6301,38.6301,38.2214,38.4662,3888661.3577442,0
+PEG.US,D,20170906,000000,38.5793,38.5793,38.0575,38.0741,2631577.9321449,0
+PEG.US,D,20170907,000000,38.2507,38.5686,38.1259,38.554,2399115.9877636,0
+PEG.US,D,20170908,000000,38.5354,38.9715,38.4672,38.8954,2440314.1893494,0
+PEG.US,D,20170911,000000,38.8875,39.2211,38.7783,39.1372,2143287.6849597,0
+PEG.US,D,20170912,000000,39.0476,39.063,38.1785,38.3833,2128669.1005635,0
+PEG.US,D,20170913,000000,38.3005,38.3833,38.0653,38.0829,3719320.3650931,0
+PEG.US,D,20170914,000000,38.0312,38.3687,37.9658,38.352,2848206.3235152,0
+PEG.US,D,20170915,000000,38.352,38.7364,38.2097,38.3687,4167916.5110791,0
+PEG.US,D,20170918,000000,38.3599,38.4848,37.9346,38.1833,2111969.1775275,0
+PEG.US,D,20170919,000000,38.2672,38.4057,38.0917,38.1736,2023259.0387191,0
+PEG.US,D,20170920,000000,38.2507,38.3872,37.723,37.8751,3330414.5505969,0
+PEG.US,D,20170921,000000,38.0741,38.909,38.0488,38.7032,5071148.7862659,0
+PEG.US,D,20170922,000000,39.0192,39.0476,38.6115,38.6788,4821937.7049301,0
+PEG.US,D,20170925,000000,38.909,39.0991,38.6194,38.9382,3929866.7363598,0
+PEG.US,D,20170926,000000,38.8954,39.0377,38.6934,38.9471,2438628.6126383,0
+PEG.US,D,20170927,000000,38.6535,38.8553,38.392,38.6456,3989746.7464939,0
+PEG.US,D,20170928,000000,38.5012,38.8202,38.2906,38.5852,2558061.5654061,0
+PEG.US,D,20170929,000000,38.6788,39.1645,38.6359,38.7296,4341781.083079,0
+PEG.US,D,20171002,000000,38.8875,39.072,38.5618,39.0192,2775729.6008062,0
+PEG.US,D,20171003,000000,38.9715,38.9715,38.6027,38.7296,2486186.6879096,0
+PEG.US,D,20171004,000000,38.754,39.3557,38.6934,39.3488,2255326.2464619,0
+PEG.US,D,20171005,000000,39.2972,39.742,39.1284,39.7323,4896104.1055102,0
+PEG.US,D,20171006,000000,39.5146,39.9009,39.3323,39.8589,5626497.0986672,0
+PEG.US,D,20171009,000000,39.8931,39.9507,39.7751,39.8658,2772515.3167495,0
+PEG.US,D,20171010,000000,39.9009,40.4423,39.8082,40.3691,4019420.6888138,0
+PEG.US,D,20171011,000000,40.2959,40.53,40.1809,40.5202,4489440.2687287,0
+PEG.US,D,20171012,000000,40.5037,41.0537,40.4383,41.0439,3392964.4158136,0
+PEG.US,D,20171013,000000,41.164,41.3073,40.6041,40.729,6276583.2296125,0
+PEG.US,D,20171016,000000,40.6041,40.8217,40.251,40.6948,3204941.6146141,0
+PEG.US,D,20171017,000000,40.6461,40.7885,40.3642,40.6948,4298327.2435587,0
+PEG.US,D,20171018,000000,40.6041,40.8402,40.5037,40.7455,2885563.7888723,0
+PEG.US,D,20171019,000000,40.8128,40.9991,40.7036,40.9815,2772866.9912093,0
+PEG.US,D,20171020,000000,40.9815,41.0439,40.7963,41.0294,4929933.5480795,0
+PEG.US,D,20171023,000000,41.124,41.124,40.7738,41.0148,3035341.2236005,0
+PEG.US,D,20171024,000000,40.9815,41.1307,40.7885,41.0996,3283568.0265649,0
+PEG.US,D,20171025,000000,40.9055,41.2546,40.451,41.164,3764629.9794597,0
+PEG.US,D,20171026,000000,41.398,41.4078,41.0537,41.3327,2947731.2209302,0
+PEG.US,D,20171027,000000,41.2245,41.5668,41.0362,41.4419,2869610.2769349,0
+PEG.US,D,20171030,000000,41.3825,41.5326,41.2088,41.4917,3853182.2236127,0
+PEG.US,D,20171031,000000,40.7455,41.6165,40.4685,41.1991,3951134.3262133,0
+PEG.US,D,20171101,000000,41.8174,42.0271,41.2733,41.4586,5094775.5683411,0
+PEG.US,D,20171102,000000,41.5239,41.792,41.1718,41.6915,3554486.5471514,0
+PEG.US,D,20171103,000000,41.6087,42.3314,41.5502,42.1276,2881582.5879178,0
+PEG.US,D,20171106,000000,42.11,42.2105,41.478,41.5756,3766878.4403645,0
+PEG.US,D,20171107,000000,41.6663,41.9102,41.4917,41.8253,3060868.8932806,0
+PEG.US,D,20171108,000000,41.7346,42.1012,41.6087,42.034,2989826.5512399,0
+PEG.US,D,20171109,000000,41.9102,42.2817,41.8009,42.0935,2378749.627794,0
+PEG.US,D,20171110,000000,41.8174,42.3197,41.8174,42.1862,4287264.3647794,0
+PEG.US,D,20171113,000000,42.3041,42.7314,42.2281,42.4202,4312311.1734634,0
+PEG.US,D,20171114,000000,42.3939,43.3146,42.1793,43.3069,4159976.6655492,0
+PEG.US,D,20171115,000000,43.3936,43.6433,42.8308,42.9664,4447995.9975501,0
+PEG.US,D,20171116,000000,42.94,43.0337,42.7128,43.0239,3529699.13683,0
+PEG.US,D,20171117,000000,42.7722,43.1595,42.7216,43.1233,6735126.7388901,0
+PEG.US,D,20171120,000000,43.1507,43.2326,42.9235,43.1839,4009233.407669,0
+PEG.US,D,20171121,000000,43.2492,43.3584,43.0502,43.2054,2893272.9441589,0
+PEG.US,D,20171122,000000,43.1507,43.1878,42.8396,43.0668,3033002.5371783,0
+PEG.US,D,20171124,000000,43.0746,43.3682,42.9742,43.1761,2378094.4675031,0
+PEG.US,D,20171127,000000,43.1966,43.3233,42.9742,43.1907,4238488.2450234,0
+PEG.US,D,20171128,000000,43.2999,43.5779,43.2999,43.5779,3397636.6622082,0
+PEG.US,D,20171129,000000,43.4248,44.205,43.3497,44.128,4562165.1116105,0
+PEG.US,D,20171130,000000,44.0958,44.5484,43.9281,44.4313,5231178.0954069,0
+PEG.US,D,20171201,000000,44.4654,44.6138,44.012,44.4392,4162810.5670272,0
+PEG.US,D,20171204,000000,44.5387,44.5387,43.9535,44.288,6114401.8368238,0
+PEG.US,D,20171205,000000,44.3552,44.4215,43.9164,44.1144,5823468.6307274,0
+PEG.US,D,20171206,000000,44.1963,44.3045,43.6813,44.1787,5726290.6220544,0
+PEG.US,D,20171207,000000,44.1709,44.1709,43.5896,43.8841,5619294.4366261,0
+PEG.US,D,20171208,000000,43.8677,43.8911,43.537,43.8413,4990815.2665147,0
+PEG.US,D,20171211,000000,43.7574,44.2626,43.5974,44.2382,4954801.9563086,0
+PEG.US,D,20171212,000000,44.051,44.3572,43.8588,43.9085,5010984.7708099,0
+PEG.US,D,20171213,000000,43.9183,44.2791,43.7983,44.051,3899625.8086864,0
+PEG.US,D,20171214,000000,44.01,44.0363,43.6472,43.849,5025475.1939599,0
+PEG.US,D,20171215,000000,44.0197,44.248,43.8169,44.1524,6517741.6835216,0
+PEG.US,D,20171218,000000,44.2304,44.4235,43.8452,43.8764,3491243.5859147,0
+PEG.US,D,20171219,000000,43.9943,43.9943,43.3166,43.3253,3794773.5045859,0
+PEG.US,D,20171220,000000,43.3253,43.4959,42.9225,43.0405,4212943.1454139,0
+PEG.US,D,20171221,000000,42.981,43.3701,42.8113,43.0659,3129503.854471,0
+PEG.US,D,20171222,000000,43.1049,43.4238,43.0328,43.1136,2697741.944507,0
+PEG.US,D,20171226,000000,43.2335,43.4882,42.9879,43.0229,1476588.7806261,0
+PEG.US,D,20171227,000000,43.1907,43.2425,42.9381,43.0659,2773310.9417664,0
+PEG.US,D,20171228,000000,43.1761,43.3653,43.0131,43.3429,1787906.8019115,0
+PEG.US,D,20171229,000000,43.3429,43.6306,43.2599,43.4804,2740005.4223719,0
+PEG.US,D,20180102,000000,43.4804,43.7574,43.0328,43.0571,3552910.6764671,0
+PEG.US,D,20180103,000000,42.8874,43.3936,42.7371,42.8376,3024829.9508253,0
+PEG.US,D,20180104,000000,40.5242,41.8408,40.5242,41.5785,9675813.1924344,0
+PEG.US,D,20180105,000000,41.714,42.0261,41.5873,41.9238,6824846.7883191,0
+PEG.US,D,20180108,000000,41.9774,42.1364,41.8057,42.0515,3783537.3518017,0
+PEG.US,D,20180109,000000,42.0701,42.1627,41.5785,41.8985,6130898.7524455,0
+PEG.US,D,20180110,000000,41.7042,41.8311,41.4098,41.7042,4096051.8864824,0
+PEG.US,D,20180111,000000,41.756,42.4583,41.5453,42.2114,5391778.4910614,0
+PEG.US,D,20180112,000000,42.1129,42.388,41.8144,42.2964,3377873.1727412,0
+PEG.US,D,20180116,000000,42.388,42.5372,41.6721,41.8311,4108593.2333988,0
+PEG.US,D,20180117,000000,41.9686,42.5635,41.9159,42.4396,3479770.5911473,0
+PEG.US,D,20180118,000000,42.5489,42.5762,41.8505,41.991,3252049.5875886,0
+PEG.US,D,20180119,000000,42.1432,42.3481,41.8828,42.0428,3166013.4050226,0
+PEG.US,D,20180122,000000,42.3725,42.5762,42.11,42.2466,4031679.0556984,0
+PEG.US,D,20180123,000000,42.3725,43.142,42.2964,42.8201,3215334.9790429,0
+PEG.US,D,20180124,000000,42.7089,42.7595,42.309,42.5685,2933407.9200455,0
+PEG.US,D,20180125,000000,42.5255,43.1712,42.4319,43.1595,3083630.3306207,0
+PEG.US,D,20180126,000000,43.2335,43.3429,42.7947,43.2248,3409703.2998684,0
+PEG.US,D,20180129,000000,42.981,43.0034,42.388,42.7947,3797558.1921452,0
+PEG.US,D,20180130,000000,42.7595,43.2151,42.6348,43.0659,3681243.146177,0
+PEG.US,D,20180131,000000,43.0825,43.849,42.9029,43.7896,7105031.879657,0
+PEG.US,D,20180201,000000,43.8169,43.8588,42.6493,42.7782,5086616.3107575,0
+PEG.US,D,20180202,000000,42.5255,42.7859,42.2466,42.2466,4090833.1605336,0
+PEG.US,D,20180205,000000,41.2332,42.3481,41.2332,41.2332,5629934.8959377,0
+PEG.US,D,20180206,000000,40.7524,40.8002,39.3255,40.2101,5810908.8285915,0
+PEG.US,D,20180207,000000,40.1769,40.926,40.136,40.2696,3895616.9249026,0
+PEG.US,D,20180208,000000,40.0843,40.6422,39.4084,39.4532,6252601.6972077,0
+PEG.US,D,20180209,000000,39.4084,40.1954,39.0036,39.8824,5960315.1083504,0
+PEG.US,D,20180212,000000,39.9594,40.3983,39.501,40.2033,6072649.9786541,0
+PEG.US,D,20180213,000000,40.0677,40.6519,39.7467,40.5563,2963567.8498112,0
+PEG.US,D,20180214,000000,40.2101,40.6158,39.9916,40.2033,2742188.2647186,0
+PEG.US,D,20180215,000000,40.2617,41.0352,40.1954,41.0352,3195706.8278518,0
+PEG.US,D,20180216,000000,41.1307,41.9326,40.9718,41.7316,2938520.0158372,0
+PEG.US,D,20180220,000000,41.6137,41.7316,41.6137,41.6137,5642052.7980964,0
+PEG.US,D,20180221,000000,41.6292,41.8828,40.9397,40.9718,3245668.1828135,0
+PEG.US,D,20180222,000000,41.0996,41.756,40.8801,41.519,3318713.9414561,0
+PEG.US,D,20180223,000000,41.3766,42.6864,40.9904,42.6592,3124048.2865391,0
+PEG.US,D,20180226,000000,42.7089,42.9303,42.3304,42.467,3102452.6038951,0
+PEG.US,D,20180227,000000,42.4495,42.5588,41.1815,41.1912,4782969.5090297,0
+PEG.US,D,20180228,000000,41.3424,41.6038,40.8801,40.8899,3508396.6871174,0
+PEG.US,D,20180301,000000,40.9202,41.3853,40.4607,40.7719,4282308.113063,0
+PEG.US,D,20180302,000000,40.7524,41.0148,39.7467,40.2696,4214766.110981,0
+PEG.US,D,20180305,000000,40.2188,40.7475,39.8912,40.5816,5162307.3175234,0
+PEG.US,D,20180306,000000,40.5408,40.5699,39.7467,39.8405,3851175.731141,0
+PEG.US,D,20180307,000000,39.8054,39.9263,39.3703,39.5333,3857946.7461046,0
+PEG.US,D,20180308,000000,39.7097,40.0784,39.5156,39.9166,3807047.2508201,0
+PEG.US,D,20180309,000000,39.9848,40.1545,39.422,40.1028,3035565.762104,0
+PEG.US,D,20180312,000000,40.1545,40.651,40.1028,40.5563,3676680.6058092,0
+PEG.US,D,20180313,000000,40.6237,40.9835,40.2315,40.3943,3218521.5802704,0
+PEG.US,D,20180314,000000,40.5046,41.3648,40.4784,41.2966,4423231.1436079,0
+PEG.US,D,20180315,000000,41.2459,41.8525,41.2459,41.4683,4191911.3722536,0
+PEG.US,D,20180316,000000,41.5619,42.0798,41.4165,42.0124,7069383.5726804,0
+PEG.US,D,20180319,000000,41.9452,42.4056,41.6751,42.0214,3235865.3854077,0
+PEG.US,D,20180320,000000,41.9179,42.1842,41.6038,41.7502,4607629.5447625,0
+PEG.US,D,20180321,000000,41.7833,42.0974,41.127,41.2459,3669555.8658057,0
+PEG.US,D,20180322,000000,41.2049,41.9266,41.08,41.1347,2822585.352448,0
+PEG.US,D,20180323,000000,41.3151,41.7502,40.7787,40.8275,3262757.7160381,0
+PEG.US,D,20180326,000000,40.8977,41.3493,40.8275,41.28,2039548.845767,0
+PEG.US,D,20180327,000000,41.3493,42.5919,41.2723,42.0378,4089292.1497083,0
+PEG.US,D,20180328,000000,42.1666,42.3119,41.9726,42.0749,3286998.6468055,0
+PEG.US,D,20180329,000000,42.2856,42.9693,42.1666,42.823,4283150.9014187,0
+PEG.US,D,20180402,000000,42.943,42.9693,42.1969,42.507,3823789.2107448,0
+PEG.US,D,20180403,000000,42.4894,43.1303,42.2261,42.8727,3157622.4319058,0
+PEG.US,D,20180404,000000,42.7976,43.0707,42.4222,42.9351,2608560.1723123,0
+PEG.US,D,20180405,000000,42.9518,43.3069,42.387,43.2415,2260011.821626,0
+PEG.US,D,20180406,000000,43.2775,43.4531,42.5695,42.7031,3968829.8058103,0
+PEG.US,D,20180409,000000,42.7304,43.2589,42.5695,42.8825,2745460.9903038,0
+PEG.US,D,20180410,000000,42.8825,43.0463,42.3958,42.4894,3284511.2933375,0
+PEG.US,D,20180411,000000,42.4143,42.5498,42.1413,42.4991,2691994.1689336,0
+PEG.US,D,20180412,000000,42.6348,42.7031,42.0261,42.1413,5430356.0514831,0
+PEG.US,D,20180413,000000,42.3715,42.9693,42.3363,42.5158,3846161.0378963,0
+PEG.US,D,20180416,000000,42.8727,43.14,42.6269,42.9693,3559831.3837665,0
+PEG.US,D,20180417,000000,43.0463,43.4969,42.9176,43.3604,2450667.5674692,0
+PEG.US,D,20180418,000000,43.4365,43.7944,42.9849,42.9996,2018033.1357406,0
+PEG.US,D,20180419,000000,42.7713,43.0288,42.4621,42.6446,2560121.3729564,0
+PEG.US,D,20180420,000000,42.7304,42.7976,42.0378,42.2017,2531578.3254738,0
+PEG.US,D,20180423,000000,42.2174,42.4485,41.7833,42.0915,2984983.0814204,0
+PEG.US,D,20180424,000000,42.2534,42.6952,42.0047,42.5598,3554898.7137195,0
+PEG.US,D,20180425,000000,42.387,42.9264,42.1588,42.9079,4015447.690179,0
+PEG.US,D,20180426,000000,42.9693,43.7018,42.7469,43.616,3776284.4505518,0
+PEG.US,D,20180427,000000,43.4278,44.1309,43.334,43.9232,3551941.7774452,0
+PEG.US,D,20180430,000000,44.0003,44.5864,43.734,44.4529,3877314.4736432,0
+PEG.US,D,20180501,000000,44.2791,44.6205,43.9816,44.204,3741175.4460996,0
+PEG.US,D,20180502,000000,44.2128,44.3055,43.4628,43.8627,4156332.7849948,0
+PEG.US,D,20180503,000000,43.7846,44.4157,43.4628,44.2128,2628930.6334417,0
+PEG.US,D,20180504,000000,44.2128,44.527,44.1749,44.408,1756169.9761715,0
+PEG.US,D,20180507,000000,44.408,44.527,44.1787,44.2217,1900547.2086263,0
+PEG.US,D,20180508,000000,44.05,44.05,43.4531,43.539,4052014.6569688,0
+PEG.US,D,20180509,000000,43.6238,43.7193,42.9079,43.1019,2561804.8990876,0
+PEG.US,D,20180510,000000,43.3517,43.6238,43.1205,43.5828,1826963.1727493,0
+PEG.US,D,20180511,000000,43.6931,43.7846,43.4531,43.5984,2037731.0066497,0
+PEG.US,D,20180514,000000,43.6754,43.7193,43.1829,43.379,1976871.8445938,0
+PEG.US,D,20180515,000000,43.1897,43.2853,42.6006,42.823,3057343.9463628,0
+PEG.US,D,20180516,000000,42.823,42.8581,42.4056,42.507,2256511.4816675,0
+PEG.US,D,20180517,000000,42.6094,42.661,42.0564,42.2436,2988539.8123273,0
+PEG.US,D,20180518,000000,42.4056,42.6094,42.1324,42.387,3030010.741045,0
+PEG.US,D,20180521,000000,42.387,42.7558,42.0915,42.67,2156733.3376299,0
+PEG.US,D,20180522,000000,42.6192,43.2278,42.6094,43.0805,3234855.474787,0
+PEG.US,D,20180523,000000,43.0873,43.9485,43.0873,43.7701,4024741.9437595,0
+PEG.US,D,20180524,000000,43.8452,44.3504,43.7701,44.2626,2736561.4733617,0
+PEG.US,D,20180525,000000,44.3504,44.9464,44.3055,44.6653,2241481.7559932,0
+PEG.US,D,20180529,000000,44.6917,45.1424,44.4928,44.8596,3029650.8642656,0
+PEG.US,D,20180530,000000,44.7327,45.0614,44.4157,44.9102,4717531.4019667,0
+PEG.US,D,20180531,000000,44.7844,45.4535,44.6118,45.1589,6514292.6080615,0
+PEG.US,D,20180601,000000,45.1755,45.3032,44.4352,44.7941,4422422.1898214,0
+PEG.US,D,20180604,000000,45.0653,45.2448,44.3582,44.5552,4370614.2876232,0
+PEG.US,D,20180605,000000,44.5552,44.7327,44.0841,44.2978,3001148.8283817,0
+PEG.US,D,20180606,000000,44.324,44.3504,43.3429,43.4892,3173929.6688831,0
+PEG.US,D,20180607,000000,43.6248,43.9436,43.3136,43.7038,3847262.1993243,0
+PEG.US,D,20180608,000000,43.7642,43.9085,43.5175,43.7642,2836939.4120319,0
+PEG.US,D,20180611,000000,43.8998,43.9866,43.4814,43.6949,3331722.820599,0
+PEG.US,D,20180612,000000,43.7369,44.7083,43.6813,44.6586,3106776.2516998,0
+PEG.US,D,20180613,000000,44.64,45.0272,44.3894,44.5279,3290901.9257223,0
+PEG.US,D,20180614,000000,44.5279,44.9464,44.3894,44.9083,2525460.4202211,0
+PEG.US,D,20180615,000000,44.8292,45.2067,44.3796,45.1726,5119475.829015,0
+PEG.US,D,20180618,000000,45.1803,45.6114,45.0692,45.4495,2379303.2843779,0
+PEG.US,D,20180619,000000,45.4144,45.7919,44.8556,45.4574,4391698.3505721,0
+PEG.US,D,20180620,000000,45.4818,45.6388,45.2341,45.6291,3635701.8162771,0
+PEG.US,D,20180621,000000,45.5364,45.9304,45.4867,45.6798,4466373.2949774,0
+PEG.US,D,20180622,000000,45.7685,46.0475,45.5608,45.871,4940000.8702976,0
+PEG.US,D,20180625,000000,46.0162,46.7984,45.9226,46.6434,3473985.905135,0
+PEG.US,D,20180626,000000,46.5224,46.7477,46.1334,46.1957,3174993.9198723,0
+PEG.US,D,20180627,000000,46.1284,46.66,46.067,46.4912,3494093.8920321,0
+PEG.US,D,20180628,000000,46.539,46.8502,46.379,46.6034,3527769.5411058,0
+PEG.US,D,20180629,000000,46.5839,46.8678,46.2825,46.5576,3954959.6830923,0
+PEG.US,D,20180702,000000,46.6034,46.7303,45.9304,46.3703,3806696.6016502,0
+PEG.US,D,20180703,000000,45.8533,46.3957,45.7314,45.9987,3976871.1550472,0
+PEG.US,D,20180705,000000,46.026,46.0436,45.6114,45.9382,5116142.6113216,0
+PEG.US,D,20180706,000000,45.9558,46.0162,45.7363,45.8104,3180844.2244427,0
+PEG.US,D,20180709,000000,45.8533,45.8533,43.9689,44.1923,4762690.2987076,0
+PEG.US,D,20180710,000000,44.0042,45.0272,43.732,44.7512,4048303.1072764,0
+PEG.US,D,20180711,000000,44.717,45.3022,44.6225,45.2516,2788369.3755598,0
+PEG.US,D,20180712,000000,45.3199,45.4144,44.8245,45.0019,2979178.9148987,0
+PEG.US,D,20180713,000000,45.0458,45.1043,44.3738,44.7512,4092006.0922597,0
+PEG.US,D,20180716,000000,44.7601,44.7688,44.3572,44.5561,2290820.759943,0
+PEG.US,D,20180717,000000,44.6927,44.8556,44.4694,44.4928,2781104.1708305,0
+PEG.US,D,20180718,000000,44.3036,44.5796,44.047,44.5006,3939577.2576683,0
+PEG.US,D,20180719,000000,44.6927,45.3286,44.5377,44.8634,2732510.5526891,0
+PEG.US,D,20180720,000000,44.3407,44.5464,44.0295,44.1669,2228075.0643419,0
+PEG.US,D,20180723,000000,44.3036,44.3796,43.7964,43.8841,3524095.9271424,0
+PEG.US,D,20180724,000000,43.7964,44.1075,43.418,43.9963,5545114.7072764,0
+PEG.US,D,20180725,000000,43.9779,44.6225,43.9085,44.2363,3853975.7980497,0
+PEG.US,D,20180726,000000,44.444,45.0692,44.444,44.5464,4482099.1925416,0
+PEG.US,D,20180727,000000,44.7688,44.7874,44.0694,44.2294,3058822.4144999,0
+PEG.US,D,20180730,000000,44.2011,44.2294,43.7038,43.8667,3941903.6406108,0
+PEG.US,D,20180731,000000,44.0891,44.485,43.8998,44.3407,4484271.7819885,0
+PEG.US,D,20180801,000000,44.21,44.3669,43.0044,43.4628,4200986.2137805,0
+PEG.US,D,20180802,000000,43.4628,44.0393,43.2248,44.0295,3521506.0446774,0
+PEG.US,D,20180803,000000,44.012,44.3796,43.8061,44.2294,2652345.180493,0
+PEG.US,D,20180806,000000,44.1572,44.5728,44.1075,44.2011,2576653.1484371,0
+PEG.US,D,20180807,000000,44.1514,44.408,43.8764,44.3036,2204906.5868835,0
+PEG.US,D,20180808,000000,44.1329,44.2694,43.9612,44.0988,2804626.3733286,0
+PEG.US,D,20180809,000000,44.1172,44.8039,44.0295,44.6996,2783252.1533182,0
+PEG.US,D,20180810,000000,44.7775,44.9921,44.1075,44.1329,2643344.1598439,0
+PEG.US,D,20180813,000000,44.1329,44.519,44.1075,44.4772,2499674.3774686,0
+PEG.US,D,20180814,000000,44.444,44.8596,44.2538,44.7434,2157319.803493,0
+PEG.US,D,20180815,000000,44.8479,45.8621,44.7971,45.4057,4783878.9412334,0
+PEG.US,D,20180816,000000,45.3286,46.2913,45.2671,46.268,4349821.4070259,0
+PEG.US,D,20180817,000000,46.1635,46.739,45.9822,46.2747,3500322.5286015,0
+PEG.US,D,20180820,000000,46.4025,46.4191,45.9129,46.0593,2651225.5638454,0
+PEG.US,D,20180821,000000,46.026,46.0348,45.2564,45.3872,3029718.5334036,0
+PEG.US,D,20180822,000000,45.4418,45.4574,44.8292,44.9921,2653743.6760124,0
+PEG.US,D,20180823,000000,45.0546,45.2341,44.8634,45.0692,1769964.2274316,0
+PEG.US,D,20180824,000000,45.1229,45.4321,44.8712,45.3637,2560818.5701362,0
+PEG.US,D,20180827,000000,45.3872,45.5452,44.8526,45.0955,2734181.7753407,0
+PEG.US,D,20180828,000000,45.0185,45.1131,44.3758,44.5279,2892046.6973545,0
+PEG.US,D,20180829,000000,44.6586,45.0272,44.6312,44.9337,2448597.5070193,0
+PEG.US,D,20180830,000000,45.1043,45.3872,44.8245,44.9824,2437952.9465478,0
+PEG.US,D,20180831,000000,44.9824,45.2671,44.7874,45.0185,2768462.3454969,0
+PEG.US,D,20180904,000000,45.1492,45.355,45.078,45.3452,2613308.2901646,0
+PEG.US,D,20180905,000000,45.4574,45.6798,45.2848,45.5169,4092060.432628,0
+PEG.US,D,20180906,000000,45.5608,46.2192,45.4905,46.0396,3825356.8791093,0
+PEG.US,D,20180907,000000,45.6905,45.8992,45.4905,45.5452,3002341.2406172,0
+PEG.US,D,20180910,000000,45.7431,45.8553,45.3783,45.5763,2338528.52755,0
+PEG.US,D,20180911,000000,45.5763,45.8992,45.4905,45.7617,2603006.1765432,0
+PEG.US,D,20180912,000000,45.8992,46.3498,45.786,46.2473,3159281.3510778,0
+PEG.US,D,20180913,000000,46.2473,46.6979,46.0309,46.5849,2661568.6890656,0
+PEG.US,D,20180914,000000,46.4269,46.5224,45.7705,46.2016,3048550.0342876,0
+PEG.US,D,20180917,000000,46.2016,46.5313,46.0894,46.4356,2338307.0649164,0
+PEG.US,D,20180918,000000,46.1849,46.4025,45.865,46.0475,2375394.8790113,0
+PEG.US,D,20180919,000000,46.1342,46.1518,44.7444,45.0234,3838393.4410814,0
+PEG.US,D,20180920,000000,45.0409,45.3189,44.5464,45.2662,2724500.9874413,0
+PEG.US,D,20180921,000000,45.1365,45.4731,44.8322,45.2224,4962577.7554433,0
+PEG.US,D,20180924,000000,45.3092,45.396,45.0624,45.1453,2666856.1094423,0
+PEG.US,D,20180925,000000,45.0741,45.0838,44.207,44.4148,2013896.0907106,0
+PEG.US,D,20180926,000000,44.5464,44.6937,43.93,43.9573,2574229.3629474,0
+PEG.US,D,20180927,000000,43.9816,44.8839,43.9388,44.5279,2937431.1578888,0
+PEG.US,D,20180928,000000,44.6409,45.7997,44.6409,45.786,4671477.4270817,0
+PEG.US,D,20181001,000000,45.5539,45.7334,45.3783,45.6992,2817463.0037565,0
+PEG.US,D,20181002,000000,45.8738,46.4103,45.8738,46.0807,3381384.7908894,0
+PEG.US,D,20181003,000000,46.0396,46.1928,44.7718,45.1092,4729359.1470638,0
+PEG.US,D,20181004,000000,45.0497,45.5481,44.7444,45.3619,5070008.663819,0
+PEG.US,D,20181005,000000,45.4486,45.9421,45.353,45.7159,4030613.7794193,0
+PEG.US,D,20181008,000000,46.0026,46.6648,45.7159,46.4181,3689815.5956184,0
+PEG.US,D,20181009,000000,46.7828,47.0774,46.3732,46.8959,3849757.755112,0
+PEG.US,D,20181010,000000,47.5368,48.0176,47.173,47.2939,5803179.1675056,0
+PEG.US,D,20181011,000000,47.3729,47.4938,46.3411,46.4815,4678031.0805717,0
+PEG.US,D,20181012,000000,46.4815,46.6979,46.0854,46.5576,4686031.4182098,0
+PEG.US,D,20181015,000000,46.5663,46.8101,46.3323,46.3859,2444092.3828898,0
+PEG.US,D,20181016,000000,46.3498,46.8531,46.0981,46.6882,3013102.6841453,0
+PEG.US,D,20181017,000000,46.7223,46.8014,46.1849,46.5313,2982104.0671838,0
+PEG.US,D,20181018,000000,46.5947,46.8288,46.3323,46.6882,2158392.2568019,0
+PEG.US,D,20181019,000000,46.7223,47.727,46.4815,47.6012,2349956.4095587,0
+PEG.US,D,20181022,000000,47.5739,47.6547,47.2266,47.4256,2943952.0020997,0
+PEG.US,D,20181023,000000,47.5115,47.8557,47.0969,47.3817,4435602.2923894,0
+PEG.US,D,20181024,000000,47.608,49.1598,47.3817,48.8915,4474661.7390971,0
+PEG.US,D,20181025,000000,48.5794,48.676,47.8489,48.4409,5612581.8631907,0
+PEG.US,D,20181026,000000,48.8311,48.9101,46.8872,47.1642,5577285.2306739,0
+PEG.US,D,20181029,000000,47.2598,47.9884,47.2598,47.9045,4034980.4894027,0
+PEG.US,D,20181030,000000,48.042,48.3961,46.9936,47.1574,4806120.5565587,0
+PEG.US,D,20181031,000000,46.7731,46.8531,45.8738,46.3411,4714465.7849556,0
+PEG.US,D,20181101,000000,46.2563,46.3595,45.5092,46.3059,4252186.1190262,0
+PEG.US,D,20181102,000000,46.4269,46.6698,45.595,45.9508,3510443.1658982,0
+PEG.US,D,20181105,000000,46.1605,46.62,45.9675,46.1518,3453359.1215129,0
+PEG.US,D,20181106,000000,46.0396,46.3147,45.708,45.9675,3105056.8404196,0
+PEG.US,D,20181107,000000,46.0309,46.1342,45.3863,45.9598,5390964.410825,0
+PEG.US,D,20181108,000000,46.0026,46.2806,45.6202,45.9421,3862658.9788079,0
+PEG.US,D,20181109,000000,46.0026,46.7584,46.0026,46.6512,5748926.9740183,0
+PEG.US,D,20181112,000000,46.6698,47.6684,46.5849,46.6434,4654187.9623129,0
+PEG.US,D,20181113,000000,46.5947,46.66,46.1118,46.4025,4554902.982751,0
+PEG.US,D,20181114,000000,46.265,47.0969,46.0309,46.7584,5810862.6905429,0
+PEG.US,D,20181115,000000,46.6288,47.4256,46.0212,47.2003,4035664.3578128,0
+PEG.US,D,20181116,000000,47.5836,47.7358,46.8014,47.0969,3894500.384125,0
+PEG.US,D,20181119,000000,47.053,47.3398,46.9487,47.3232,3195194.1828666,0
+PEG.US,D,20181120,000000,47.5027,47.7816,46.4103,46.4717,3584023.1006152,0
+PEG.US,D,20181121,000000,46.265,46.4767,46.0348,46.4025,3924166.124125,0
+PEG.US,D,20181123,000000,46.3947,46.4269,45.9598,46.1675,1036958.7954302,0
+PEG.US,D,20181126,000000,46.1675,46.4103,45.6992,46.3947,2895134.8707449,0
+PEG.US,D,20181127,000000,46.4444,47.3037,46.3859,47.0872,4285625.9514069,0
+PEG.US,D,20181128,000000,47.0442,47.5602,46.9653,47.453,4071459.2812552,0
+PEG.US,D,20181129,000000,47.4871,47.4871,46.8014,47.2861,3450825.6299964,0
+PEG.US,D,20181130,000000,47.453,48.518,47.2764,48.4838,4522830.8871908,0
+PEG.US,D,20181203,000000,48.2156,48.3502,47.7621,48.2926,3493028.6157531,0
+PEG.US,D,20181204,000000,48.3717,48.8506,48.2156,48.4058,4547030.8063593,0
+PEG.US,D,20181206,000000,48.5814,48.8164,47.3582,48.3103,4572857.8607105,0
+PEG.US,D,20181207,000000,48.3619,48.7638,47.927,48.476,3990222.4810402,0
+PEG.US,D,20181210,000000,48.5462,48.7365,47.7562,48.4332,4587651.7696917,0
+PEG.US,D,20181211,000000,48.5628,49.0193,48.2399,48.7823,2991767.4251537,0
+PEG.US,D,20181212,000000,48.9482,49.2182,48.7209,48.7209,4630949.7651366,0
+PEG.US,D,20181213,000000,48.7365,49.1334,48.6419,48.792,3151833.6447337,0
+PEG.US,D,20181214,000000,48.8262,48.835,48.4712,48.6955,3440701.9168299,0
+PEG.US,D,20181217,000000,48.7638,48.7686,46.4834,46.7019,4020145.5688228,0
+PEG.US,D,20181218,000000,46.7964,47.2432,46.265,46.5176,3645673.7865281,0
+PEG.US,D,20181219,000000,46.6405,46.8922,45.8865,46.1334,3574337.186266,0
+PEG.US,D,20181220,000000,46.1518,46.542,45.433,46.0787,4004916.9368941,0
+PEG.US,D,20181221,000000,45.9655,47.2091,45.669,45.8524,6396541.1308451,0
+PEG.US,D,20181224,000000,45.8963,46.1235,43.4833,43.6218,1993391.3165949,0
+PEG.US,D,20181226,000000,43.6492,44.3669,43.0425,44.3407,2941555.8994392,0
+PEG.US,D,20181227,000000,44.3913,44.9688,43.6403,44.9688,3458984.8875798,0
+PEG.US,D,20181228,000000,45.118,45.4428,44.6546,44.881,2479088.6054454,0
+PEG.US,D,20181231,000000,44.8556,45.552,44.523,45.51,3256146.6463098,0
+PEG.US,D,20190102,000000,45.2925,45.2925,44.1749,44.4459,3838015.1090823,0
+PEG.US,D,20190103,000000,44.4791,45.1453,44.4089,44.4362,3732884.9513999,0
+PEG.US,D,20190104,000000,44.2343,45.0575,44.2343,44.917,5115770.4310625,0
+PEG.US,D,20190107,000000,44.6976,45.3881,44.6284,45.0136,4041930.9301112,0
+PEG.US,D,20190108,000000,45.0828,45.2838,44.8205,45.1873,3405228.9344382,0
+PEG.US,D,20190109,000000,45.0224,45.398,44.6449,44.8479,3145256.4095743,0
+PEG.US,D,20190110,000000,44.9346,45.5471,44.8292,45.4671,3298885.8587208,0
+PEG.US,D,20190111,000000,45.3706,45.6339,45.0828,45.3637,4346514.8468718,0
+PEG.US,D,20190114,000000,45.0575,45.0575,43.6931,44.3758,4991138.2328553,0
+PEG.US,D,20190115,000000,44.3133,45.1453,44.2343,45.0048,4081717.3074079,0
+PEG.US,D,20190116,000000,44.8712,45.1793,44.7151,44.9853,3326424.1220326,0
+PEG.US,D,20190117,000000,45.0487,45.7295,44.9951,45.6534,5258878.3545339,0
+PEG.US,D,20190118,000000,45.4154,45.7666,45.1873,45.4154,4691194.7785001,0
+PEG.US,D,20190122,000000,45.4848,46.1742,45.4515,46.0972,4236568.9021989,0
+PEG.US,D,20190123,000000,46.0289,46.6736,46.0289,46.6317,3324543.7402271,0
+PEG.US,D,20190124,000000,46.5877,46.5877,46.106,46.5507,2661374.9092613,0
+PEG.US,D,20190125,000000,46.3421,46.6405,45.9841,46.0376,2926737.3834988,0
+PEG.US,D,20190128,000000,46.0289,46.2806,45.5393,45.8163,2799324.5988924,0
+PEG.US,D,20190129,000000,45.9743,46.265,45.866,46.1431,2855529.969773,0
+PEG.US,D,20190130,000000,45.906,46.7614,45.906,46.5605,2733471.2493912,0
+PEG.US,D,20190131,000000,46.501,47.8138,46.2806,47.6997,3921751.566245,0
+PEG.US,D,20190201,000000,47.6431,47.7659,47.2588,47.6617,3213438.1925978,0
+PEG.US,D,20190204,000000,47.4881,48.0898,47.136,48.0635,2955059.9936378,0
+PEG.US,D,20190205,000000,47.9757,48.1357,47.648,48.004,3870856.1721203,0
+PEG.US,D,20190206,000000,47.8704,48.1776,47.8138,48.0898,3126628.9413943,0
+PEG.US,D,20190207,000000,48.0898,48.6955,47.8801,48.6955,3819587.5724466,0
+PEG.US,D,20190208,000000,48.6497,48.8691,48.319,48.8594,3488119.5273753,0
+PEG.US,D,20190211,000000,48.8768,49.0691,48.7209,48.9482,3305233.4289269,0
+PEG.US,D,20190212,000000,48.991,49.1753,48.5814,48.9637,3071175.1080618,0
+PEG.US,D,20190213,000000,48.8164,48.9735,48.6594,48.9539,3461147.2241271,0
+PEG.US,D,20190214,000000,48.9482,49.2095,48.6955,48.9062,3256535.2312085,0
+PEG.US,D,20190215,000000,49.1412,49.3588,49.0096,49.2456,3437364.5979766,0
+PEG.US,D,20190219,000000,48.3961,49.2182,48.3961,49.1578,4777517.0169678,0
+PEG.US,D,20190220,000000,49.2007,49.5859,48.9539,49.4992,4527452.8943767,0
+PEG.US,D,20190221,000000,49.2182,49.7956,49.0524,49.7595,4505233.8354309,0
+PEG.US,D,20190222,000000,49.8834,50.3907,49.6132,50.1029,3500619.8626929,0
+PEG.US,D,20190225,000000,50.1722,50.338,49.7361,50.1273,5015171.0297586,0
+PEG.US,D,20190226,000000,50.2336,50.338,49.8416,50.1186,6233296.5123572,0
+PEG.US,D,20190227,000000,50.9759,51.5278,50.4765,51.203,3891250.2149192,0
+PEG.US,D,20190228,000000,51.1505,51.6312,51.0207,51.4235,5150588.2531631,0
+PEG.US,D,20190301,000000,51.52,51.8906,51.3659,51.8068,3684400.0139955,0
+PEG.US,D,20190304,000000,51.9561,52.1228,51.5367,52.0955,3859521.591499,0
+PEG.US,D,20190305,000000,52.0858,52.1813,51.8429,51.876,4698391.2888015,0
+PEG.US,D,20190306,000000,51.9717,52.1569,51.5688,51.7297,4835674.539952,0
+PEG.US,D,20190307,000000,51.958,52.194,51.5961,52.0018,5074561.976577,0
+PEG.US,D,20190308,000000,52.0614,52.1442,51.4898,51.8966,3271734.1297279,0
+PEG.US,D,20190311,000000,51.8615,52.0205,51.5961,51.7113,3977873.8886381,0
+PEG.US,D,20190312,000000,51.8175,52.1853,51.6001,52.117,3230664.0893884,0
+PEG.US,D,20190313,000000,52.2038,52.5208,51.958,52.4524,5261071.4497804,0
+PEG.US,D,20190314,000000,52.4778,52.8407,52.274,52.5666,2746573.4299215,0
+PEG.US,D,20190315,000000,52.5383,52.8134,52.3549,52.6437,8083072.3869453,0
+PEG.US,D,20190318,000000,52.7334,52.7666,52.2778,52.5383,2999665.2337947,0
+PEG.US,D,20190319,000000,52.388,52.5208,51.8966,52.1082,2880711.091443,0
+PEG.US,D,20190320,000000,52.1764,52.352,51.7551,51.9053,3037110.8740893,0
+PEG.US,D,20190321,000000,51.9317,52.5208,51.7892,52.4242,2051951.7785374,0
+PEG.US,D,20190322,000000,52.5753,52.9587,52.4242,52.5569,2159859.4467493,0
+PEG.US,D,20190325,000000,52.6349,52.6437,52.3472,52.5119,1828455.9949461,0
+PEG.US,D,20190326,000000,52.6017,52.8134,52.4242,52.8134,2919698.7678528,0
+PEG.US,D,20190327,000000,52.8045,52.8768,52.0985,52.2496,2259845.7246509,0
+PEG.US,D,20190328,000000,52.232,52.3549,51.6245,51.8175,2607425.1763151,0
+PEG.US,D,20190329,000000,51.8966,52.4106,51.64,52.3636,2965115.0123763,0
+PEG.US,D,20190401,000000,52.2818,52.2818,51.2265,51.5961,3288971.3047083,0
+PEG.US,D,20190402,000000,51.7297,52.0838,51.3582,52.0467,3140904.0536505,0
+PEG.US,D,20190403,000000,52.0886,52.1082,51.5961,51.8526,2370906.1595214,0
+PEG.US,D,20190404,000000,52.0886,52.4427,51.7464,52.2661,3907383.1526015,0
+PEG.US,D,20190405,000000,52.232,52.6193,52.0116,52.6193,2963302.2997088,0
+PEG.US,D,20190408,000000,52.4865,52.6437,52.0789,52.2233,1971741.2935825,0
+PEG.US,D,20190409,000000,52.1599,52.6934,52.0116,52.5285,3372406.3266197,0
+PEG.US,D,20190410,000000,52.6621,53.2015,52.2905,52.4144,2606451.1508433,0
+PEG.US,D,20190411,000000,52.4865,52.7168,52.2818,52.4691,2235690.9182411,0
+PEG.US,D,20190412,000000,52.3726,52.8134,51.9404,52.786,2764830.7684222,0
+PEG.US,D,20190415,000000,52.8718,53.1391,52.6808,52.8718,2143882.3531425,0
+PEG.US,D,20190416,000000,52.8914,53.1655,51.5776,51.7814,2294441.0588279,0
+PEG.US,D,20190417,000000,51.7297,51.8449,51.4293,51.7464,2977139.6131478,0
+PEG.US,D,20190418,000000,51.958,53.1557,51.006,51.8868,8420283.0811401,0
+PEG.US,D,20190422,000000,51.7376,51.9492,51.2694,51.5083,3560511.1510168,0
+PEG.US,D,20190423,000000,51.3504,51.7297,50.851,51.2265,4225781.8264217,0
+PEG.US,D,20190424,000000,51.2353,51.9834,51.2353,51.7376,2183161.2119039,0
+PEG.US,D,20190425,000000,51.5679,52.2233,51.4674,52.0018,2236550.1112362,0
+PEG.US,D,20190426,000000,52.2661,52.5841,51.8566,51.9492,1864794.3220728,0
+PEG.US,D,20190429,000000,51.7892,51.9921,51.444,51.7376,1812901.320807,0
+PEG.US,D,20190430,000000,51.8175,52.6271,51.64,52.5753,2476309.044336,0
+PEG.US,D,20190501,000000,52.3472,52.433,51.7892,51.8078,2476998.039196,0
+PEG.US,D,20190502,000000,52.0018,52.433,51.5591,52.2135,3347830.1260321,0
+PEG.US,D,20190503,000000,52.4144,52.6982,52.0711,52.2135,2425572.5701567,0
+PEG.US,D,20190506,000000,52.4057,52.4057,51.7297,51.9317,2415615.9792553,0
+PEG.US,D,20190507,000000,51.923,52.1257,51.6732,51.8615,2453348.7007416,0
+PEG.US,D,20190508,000000,51.8175,51.8615,50.8998,50.9173,2534383.5188324,0
+PEG.US,D,20190509,000000,50.9963,51.4459,50.6794,51.3747,2077606.5841736,0
+PEG.US,D,20190510,000000,51.1826,52.3091,51.1378,52.274,1498362.863725,0
+PEG.US,D,20190513,000000,52.232,52.9461,52.1764,52.8573,2029029.3706718,0
+PEG.US,D,20190514,000000,52.8573,52.9099,51.9921,52.1257,3683164.5395813,0
+PEG.US,D,20190515,000000,52.2233,52.6349,51.958,52.3189,2191116.4367832,0
+PEG.US,D,20190516,000000,52.274,53.1655,52.1521,52.9274,1937274.1206517,0
+PEG.US,D,20190517,000000,52.6437,53.3947,52.6437,53.261,1806235.9107103,0
+PEG.US,D,20190520,000000,53.4132,53.7917,53.0601,53.2093,1877880.0979635,0
+PEG.US,D,20190521,000000,53.3322,53.8648,53.2015,53.4902,1857030.8264178,0
+PEG.US,D,20190522,000000,53.6765,53.9399,53.3947,53.7828,1731794.7324183,0
+PEG.US,D,20190523,000000,53.8608,54.1086,53.5536,54.0989,1919449.4545184,0
+PEG.US,D,20190524,000000,54.1867,54.3183,53.8101,53.9056,1690366.8658791,0
+PEG.US,D,20190528,000000,53.933,53.9399,52.6982,52.7763,2958522.3978674,0
+PEG.US,D,20190529,000000,52.8914,52.8914,51.8262,51.9317,3226493.2097894,0
+PEG.US,D,20190530,000000,51.9736,52.0985,51.4459,51.7113,2300631.7596685,0
+PEG.US,D,20190531,000000,51.8966,52.0018,51.2402,51.7892,2688021.1702989,0
+PEG.US,D,20190603,000000,51.958,52.3726,51.5444,52.3276,2710847.2009071,0
+PEG.US,D,20190604,000000,52.5569,52.5666,51.3133,52.3549,1714088.9999215,0
+PEG.US,D,20190605,000000,52.3823,53.4649,52.3823,53.2346,2449183.9728823,0
+PEG.US,D,20190606,000000,53.4152,53.697,53.2259,53.581,1856905.7410414,0
+PEG.US,D,20190607,000000,53.9301,54.3729,53.2055,53.3078,2108255.5772552,0
+PEG.US,D,20190610,000000,53.2435,53.2796,52.7723,53.183,1427842.3942792,0
+PEG.US,D,20190611,000000,53.1732,53.3498,52.4223,52.7392,1601694.6627996,0
+PEG.US,D,20190612,000000,52.9616,53.5605,52.9469,53.458,1426371.103172,0
+PEG.US,D,20190613,000000,53.581,53.7146,52.9694,53.299,3640662.1691533,0
+PEG.US,D,20190614,000000,53.6082,54.4558,53.4152,54.1505,2062392.3063046,0
+PEG.US,D,20190617,000000,54.1164,54.3632,53.7828,54.0969,1449438.0769232,0
+PEG.US,D,20190618,000000,54.4704,54.5075,53.3498,53.8218,2227790.0337302,0
+PEG.US,D,20190619,000000,53.3683,53.9907,53.299,53.7867,2879501.249278,0
+PEG.US,D,20190620,000000,53.973,54.4216,53.6346,54.3017,1894037.642605,0
+PEG.US,D,20190621,000000,54.3446,54.4178,53.8424,54.2295,3248722.521635,0
+PEG.US,D,20190624,000000,54.3446,54.4333,54.0267,54.2939,1614088.3679603,0
+PEG.US,D,20190625,000000,54.6303,54.6303,53.3214,53.4219,2174354.9963491,0
+PEG.US,D,20190626,000000,53.2259,53.4219,52.4808,52.4808,2603697.2219831,0
+PEG.US,D,20190627,000000,52.7392,52.8007,52.0663,52.2242,2321180.6212529,0
+PEG.US,D,20190628,000000,52.3646,52.5793,52.0107,52.2506,6347246.214364,0
+PEG.US,D,20190701,000000,52.2506,52.3646,51.3786,51.8946,2568905.0321317,0
+PEG.US,D,20190702,000000,52.036,52.5236,52.036,52.233,2453742.4120902,0
+PEG.US,D,20190703,000000,52.4544,53.2396,52.233,52.9245,2318788.6197522,0
+PEG.US,D,20190705,000000,52.588,52.9167,52.0195,52.9167,1997478.1224164,0
+PEG.US,D,20190708,000000,52.9245,53.2182,52.6485,53.0221,1617378.523475,0
+PEG.US,D,20190709,000000,52.869,53.3859,52.6193,53.3167,2643988.0419452,0
+PEG.US,D,20190710,000000,53.3956,53.7594,53.2015,53.4922,2152191.3030616,0
+PEG.US,D,20190711,000000,53.3859,53.8287,53.1781,53.618,2260308.1304275,0
+PEG.US,D,20190712,000000,53.5283,53.8375,53.2259,53.7867,2141396.0249645,0
+PEG.US,D,20190715,000000,53.697,54.2568,53.6346,54.2295,2849165.9949274,0
+PEG.US,D,20190716,000000,54.2032,54.4977,53.5468,53.7506,2734178.6994707,0
+PEG.US,D,20190717,000000,53.9301,54.3632,53.8939,54.0872,2511704.1046899,0
+PEG.US,D,20190718,000000,53.8842,54.3183,53.5331,54.2295,1990968.5563951,0
+PEG.US,D,20190719,000000,53.9447,54.169,53.4219,53.458,3927148.6926486,0
+PEG.US,D,20190722,000000,53.5371,53.5468,52.7821,53.0933,2365688.4588626,0
+PEG.US,D,20190723,000000,53.0767,53.2533,52.5236,52.8094,2357930.0896576,0
+PEG.US,D,20190724,000000,52.9167,52.9469,52.2409,52.7471,2311768.4593257,0
+PEG.US,D,20190725,000000,52.7723,53.0035,52.4261,52.986,2766990.0290997,0
+PEG.US,D,20190726,000000,52.986,53.5741,52.6934,52.8885,2480250.2589818,0
+PEG.US,D,20190729,000000,52.5696,52.9616,52.0789,52.6855,2675654.1226773,0
+PEG.US,D,20190730,000000,52.4895,52.588,51.1659,51.4245,3436539.2395505,0
+PEG.US,D,20190731,000000,51.326,51.6556,50.4638,50.7652,4227489.9595121,0
+PEG.US,D,20190801,000000,50.7652,51.1475,50.18,50.7915,3924248.1473226,0
+PEG.US,D,20190802,000000,50.9602,51.1318,50.0453,50.5183,4158305.4428976,0
+PEG.US,D,20190805,000000,50.5096,50.9358,49.3528,49.4143,3490078.8565085,0
+PEG.US,D,20190806,000000,49.5147,50.6159,49.0915,50.4287,3177352.086804,0
+PEG.US,D,20190807,000000,50.3136,51.2908,49.8152,50.7827,3787028.4641504,0
+PEG.US,D,20190808,000000,50.7739,51.5824,50.5887,51.3699,2725201.260491,0
+PEG.US,D,20190809,000000,51.4762,51.6283,50.9699,51.2714,2707872.8347033,0
+PEG.US,D,20190812,000000,51.1318,51.247,50.6159,50.8363,2167483.5029683,0
+PEG.US,D,20190813,000000,50.846,51.3971,50.6423,51.1923,1971452.1618109,0
+PEG.US,D,20190814,000000,51.2187,51.6205,50.7837,50.9075,3030234.2542586,0
+PEG.US,D,20190815,000000,50.9271,51.5571,50.8305,51.3084,2171357.0484761,0
+PEG.US,D,20190816,000000,51.5035,51.8145,51.4147,51.6108,2075073.0926571,0
+PEG.US,D,20190819,000000,51.7434,52.1521,51.5035,52.0107,1884412.2203641,0
+PEG.US,D,20190820,000000,52.0789,52.0789,51.7785,51.921,1847241.3577816,0
+PEG.US,D,20190821,000000,51.8506,52.3744,51.7521,52.2925,1490014.9527869,0
+PEG.US,D,20190822,000000,52.3208,52.6758,52.0985,52.5607,2007602.860873,0
+PEG.US,D,20190823,000000,52.7539,52.986,51.6712,51.9112,2965838.8670953,0
+PEG.US,D,20190826,000000,52.0282,52.7032,51.9531,52.6855,1419176.6434505,0
+PEG.US,D,20190827,000000,52.9431,53.4054,52.7392,52.8192,2511645.6631616,0
+PEG.US,D,20190828,000000,52.8367,53.1928,52.5519,52.8621,2081713.8957946,0
+PEG.US,D,20190829,000000,53.183,53.3683,52.827,53.3683,2405598.8962457,0
+PEG.US,D,20190830,000000,53.6258,54.0695,53.3331,53.7146,1994683.1819575,0
+PEG.US,D,20190903,000000,53.8569,54.3632,53.6434,54.3446,2451387.3210284,0
+PEG.US,D,20190904,000000,54.6734,54.7104,54.2032,54.5338,3052865.4797725,0
+PEG.US,D,20190905,000000,54.2295,54.4929,53.936,54.0695,2635810.3291423,0
+PEG.US,D,20190906,000000,54.2588,54.4363,53.9437,54.0872,1874665.8139066,0
+PEG.US,D,20190909,000000,53.9623,54.4129,53.7116,54.054,2096980.4634521,0
+PEG.US,D,20190910,000000,54.054,54.7425,53.8404,54.7425,2133206.008682,0
+PEG.US,D,20190911,000000,54.6781,55.4205,54.5515,55.4205,2148183.4445677,0
+PEG.US,D,20190912,000000,55.556,55.7003,54.9484,55.0108,2812970.1831066,0
+PEG.US,D,20190913,000000,54.6177,54.9103,53.8131,54.4266,2527020.9115558,0
+PEG.US,D,20190916,000000,54.445,54.5709,54.1779,54.4266,1391351.298947,0
+PEG.US,D,20190917,000000,54.6177,55.2029,54.4919,54.7602,2445867.1598284,0
+PEG.US,D,20190918,000000,54.9103,55.3511,54.6684,55.0829,2131495.8250116,0
+PEG.US,D,20190919,000000,55.1357,55.3063,54.8771,55.2526,1481149.270414,0
+PEG.US,D,20190920,000000,55.4389,55.6633,55.1444,55.322,3632042.5563732,0
+PEG.US,D,20190923,000000,55.2878,55.7003,55.2342,55.4292,2114140.7416846,0
+PEG.US,D,20190924,000000,55.5277,56.0397,55.4682,55.6369,2583369.8230325,0
+PEG.US,D,20190925,000000,55.7891,55.8154,55.4048,55.6282,2698065.9361376,0
+PEG.US,D,20190926,000000,55.7979,55.9793,55.361,55.7364,1505724.4457116,0
+PEG.US,D,20190927,000000,55.8252,55.8876,55.1357,55.4868,1936213.9708225,0
+PEG.US,D,20190930,000000,55.4868,55.7979,55.322,55.5755,2513496.311558,0
+PEG.US,D,20191001,000000,55.4125,55.5277,54.8498,55.2342,2309220.6137496,0
+PEG.US,D,20191002,000000,55.163,55.3063,54.6527,54.8684,2495976.1565458,0
+PEG.US,D,20191003,000000,54.9386,55.1991,54.5017,55.1814,2938439.0179296,0
+PEG.US,D,20191004,000000,55.2244,55.8154,55.0273,55.7539,1902448.0962312,0
+PEG.US,D,20191007,000000,55.6447,56.0397,55.4585,55.6447,1546225.4501175,0
+PEG.US,D,20191008,000000,55.5111,55.5111,54.7522,54.7602,2427288.9055669,0
+PEG.US,D,20191009,000000,54.8597,55.4292,54.8216,55.1171,1531698.1165286,0
+PEG.US,D,20191010,000000,54.9659,55.1991,54.6256,55.0654,1867967.5945308,0
+PEG.US,D,20191011,000000,55.0996,57.1857,54.9484,55.8154,2447275.9082475,0
+PEG.US,D,20191014,000000,55.8534,56.03,55.3063,55.3697,1693535.0118873,0
+PEG.US,D,20191015,000000,55.4125,55.7003,55.2342,55.3784,1937034.2027986,0
+PEG.US,D,20191016,000000,55.2625,55.5033,54.9923,55.3063,3443153.3851487,0
+PEG.US,D,20191017,000000,55.2526,55.6906,55.0996,55.5462,1417305.4892546,0
+PEG.US,D,20191018,000000,55.3951,55.835,55.3317,55.7609,1996827.0632853,0
+PEG.US,D,20191021,000000,55.8876,55.9617,55.6096,55.835,1441967.8141997,0
+PEG.US,D,20191022,000000,55.9129,56.2027,55.7539,55.8447,1397072.4169812,0
+PEG.US,D,20191023,000000,56.0494,56.1977,55.7706,56.1666,1894586.1727391,0
+PEG.US,D,20191024,000000,56.0494,56.6493,56.0494,56.5781,1343591.2415516,0
+PEG.US,D,20191025,000000,56.6854,56.8092,56.185,56.308,1654723.6853523,0
+PEG.US,D,20191028,000000,56.0494,56.2923,55.5414,55.6731,1653631.751534,0
+PEG.US,D,20191029,000000,55.4779,55.8954,55.3951,55.7539,1881772.0986906,0
+PEG.US,D,20191030,000000,55.8701,56.6202,55.7609,56.6035,1816654.9073882,0
+PEG.US,D,20191031,000000,56.6669,56.899,56.0397,56.6766,2735944.2487996,0
+PEG.US,D,20191101,000000,56.7664,57.0054,56.2963,56.3908,2337334.0647347,0
+PEG.US,D,20191104,000000,56.3255,56.699,55.6906,55.9129,2068909.0493558,0
+PEG.US,D,20191105,000000,55.4585,55.8534,55.2625,55.4292,2970339.8900648,0
+PEG.US,D,20191106,000000,55.52,56.03,55.3784,55.4389,3054116.3335362,0
+PEG.US,D,20191107,000000,55.2068,55.3063,54.7475,54.8498,2079942.1947259,0
+PEG.US,D,20191108,000000,54.7522,55.0108,54.5104,54.9923,1471587.4161511,0
+PEG.US,D,20191111,000000,54.9757,55.0996,54.366,54.4363,1273936.1168407,0
+PEG.US,D,20191112,000000,54.5017,54.5709,54.0695,54.1164,2096395.022879,0
+PEG.US,D,20191113,000000,54.0355,54.7114,53.9897,54.6684,2730860.861127,0
+PEG.US,D,20191114,000000,54.6527,54.7776,54.1515,54.249,2358872.3311403,0
+PEG.US,D,20191115,000000,54.2949,54.528,54.0559,54.5104,1833805.958011,0
+PEG.US,D,20191118,000000,54.6967,55.2439,54.4919,54.6089,1904824.7183824,0
+PEG.US,D,20191119,000000,54.445,54.5231,53.8735,54.1613,3129480.2728016,0
+PEG.US,D,20191120,000000,54.2783,54.841,54.0608,54.7943,2700492.7974973,0
+PEG.US,D,20191121,000000,54.366,54.5445,54.17,54.3563,2013698.2097462,0
+PEG.US,D,20191122,000000,54.445,54.5445,53.7077,54.0695,1728107.7896851,0
+PEG.US,D,20191125,000000,53.7039,54.0355,53.1948,53.3196,2287417.8225316,0
+PEG.US,D,20191126,000000,53.3995,53.5371,53.0611,53.2923,2898228.1705853,0
+PEG.US,D,20191127,000000,53.2727,53.2923,52.7529,53.2825,2681965.8077342,0
+PEG.US,D,20191129,000000,53.462,53.7204,53.0006,53.0953,1388832.1614901,0
+PEG.US,D,20191202,000000,52.826,53.064,52.2701,52.4865,2866525.1794143,0
+PEG.US,D,20191203,000000,52.3793,52.7109,52.2974,52.3609,4560935.7889361,0
+PEG.US,D,20191204,000000,52.1989,52.907,52.1989,52.7529,3238131.276242,0
+PEG.US,D,20191205,000000,52.7275,52.7666,52.4467,52.5851,4061603.1687709,0
+PEG.US,D,20191206,000000,52.6027,52.7714,52.4369,52.4681,2305436.2684692,0
+PEG.US,D,20191209,000000,52.4514,52.5676,52.1521,52.2427,2206031.3299809,0
+PEG.US,D,20191210,000000,52.3432,52.3529,52.0175,52.0614,4667246.0553744,0
+PEG.US,D,20191211,000000,52.117,52.6485,51.9267,52.586,3762060.6027942,0
+PEG.US,D,20191212,000000,52.5773,52.9274,52.2691,52.7938,4430495.3230474,0
+PEG.US,D,20191213,000000,52.8202,53.105,52.7207,52.8387,3503376.8674231,0
+PEG.US,D,20191216,000000,53.0543,53.6141,53.0192,53.5615,3230360.6035573,0
+PEG.US,D,20191217,000000,53.5185,54.0822,53.4523,53.4688,3092484.734804,0
+PEG.US,D,20191218,000000,53.5419,53.7487,53.0446,53.4688,4633624.746669,0
+PEG.US,D,20191219,000000,53.5615,53.9223,52.9197,52.9274,4333997.0816248,0
+PEG.US,D,20191220,000000,52.9821,53.2893,52.3686,52.9461,6748784.626584,0
+PEG.US,D,20191223,000000,52.9908,53.2435,52.55,52.8826,2727951.0881912,0
+PEG.US,D,20191224,000000,52.9197,53.0279,52.748,52.8027,999305.02127183,0
+PEG.US,D,20191226,000000,52.8651,53.1177,52.7295,52.9109,3284096.0508997,0
+PEG.US,D,20191227,000000,53.0094,53.064,52.7938,52.8651,2165085.3497278,0
+PEG.US,D,20191230,000000,52.7558,52.9782,52.7295,52.9461,2584704.7505738,0
+PEG.US,D,20191231,000000,53.1528,53.5868,52.8826,53.2893,3188649.7569864,0
+PEG.US,D,20200102,000000,53.3518,53.3781,52.7656,52.9821,2834290.0627487,0
+PEG.US,D,20200103,000000,52.8387,53.3088,52.7558,52.9733,3315650.3750248,0
+PEG.US,D,20200106,000000,52.9821,53.108,52.4417,52.4604,3997017.0776732,0
+PEG.US,D,20200107,000000,52.2858,52.3432,51.7824,51.9804,4599705.0785822,0
+PEG.US,D,20200108,000000,52.0789,52.4233,52.0439,52.3052,3602277.363246,0
+PEG.US,D,20200109,000000,52.3335,52.748,52.2165,52.7207,2306313.9166838,0
+PEG.US,D,20200110,000000,52.7743,53.108,52.5773,52.6124,1661471.1186468,0
+PEG.US,D,20200113,000000,52.5589,52.7392,52.4768,52.5676,1645383.2937231,0
+PEG.US,D,20200114,000000,52.5589,52.7119,52.3335,52.6855,2538054.0569262,0
+PEG.US,D,20200115,000000,52.8728,53.4249,52.8241,53.3264,1693850.8011982,0
+PEG.US,D,20200116,000000,53.3975,53.4961,53.2182,53.261,2499103.2909553,0
+PEG.US,D,20200117,000000,53.1625,53.4073,52.8289,53.3878,3298633.6373882,0
+PEG.US,D,20200121,000000,53.3605,53.8053,53.1001,53.7389,3207548.9270085,0
+PEG.US,D,20200122,000000,53.9223,54.7114,53.7585,54.4178,4497830.2165555,0
+PEG.US,D,20200123,000000,54.3817,55.753,54.3261,55.717,3945488.0543469,0
+PEG.US,D,20200124,000000,55.636,56.071,55.4458,55.6428,2825133.1980242,0
+PEG.US,D,20200127,000000,55.6526,55.8252,54.4178,54.5261,2786419.2740363,0
+PEG.US,D,20200128,000000,54.5699,54.6617,53.7487,53.8472,3939645.9520963,0
+PEG.US,D,20200129,000000,53.932,54.3261,53.9183,54.2363,2027927.1839538,0
+PEG.US,D,20200130,000000,54.3358,54.5085,53.7867,54.1466,3426185.8614307,0
+PEG.US,D,20200131,000000,53.9554,54.1379,53.1001,53.4249,3349897.1106121,0
+PEG.US,D,20200203,000000,53.6404,53.8765,53.3702,53.5419,1970446.3523501,0
+PEG.US,D,20200204,000000,53.6141,53.8218,53.2182,53.3088,2163910.3674218,0
+PEG.US,D,20200205,000000,53.2346,53.9934,53.064,53.4961,2861946.2344069,0
+PEG.US,D,20200206,000000,53.5419,53.7867,52.5256,52.6387,3071024.3904362,0
+PEG.US,D,20200207,000000,52.8202,52.8923,52.034,52.0701,3023212.0432522,0
+PEG.US,D,20200210,000000,52.117,52.4417,51.5923,51.8371,2456983.3536862,0
+PEG.US,D,20200211,000000,52.0262,52.5676,51.9561,52.1774,2655244.7005289,0
+PEG.US,D,20200212,000000,52.1345,52.7841,52.1345,52.5305,2079667.417014,0
+PEG.US,D,20200213,000000,52.5032,52.8514,52.394,52.6671,2427020.2795947,0
+PEG.US,D,20200214,000000,52.7392,52.9558,52.6387,52.7743,2469934.8165907,0
+PEG.US,D,20200218,000000,52.9372,53.3878,52.7938,53.261,3593065.1328631,0
+PEG.US,D,20200219,000000,53.2435,53.2893,52.9908,53.1528,2467267.0120881,0
+PEG.US,D,20200220,000000,53.0913,53.5059,53.0006,53.4073,3826848.6760161,0
+PEG.US,D,20200221,000000,53.2435,54.2744,53.1713,54.1116,4615589.8960919,0
+PEG.US,D,20200224,000000,53.8852,54.2919,53.3351,53.3429,3696823.4525652,0
+PEG.US,D,20200225,000000,53.3088,53.3781,51.8088,51.8088,4053234.7520336,0
+PEG.US,D,20200226,000000,52.9733,53.2435,50.1049,50.1478,4369402.3948783,0
+PEG.US,D,20200227,000000,50.0863,50.176,47.7045,47.7143,6341613.2712672,0
+PEG.US,D,20200228,000000,46.7019,47.0618,45.2487,46.304,6683827.3805171,0
+PEG.US,D,20200302,000000,46.3401,48.515,46.2688,48.4692,4725116.4971668,0
+PEG.US,D,20200303,000000,48.479,49.8776,47.7377,47.8733,5753826.8347863,0
+PEG.US,D,20200304,000000,48.3981,50.1857,48.28,50.1663,3048818.6602598,0
+PEG.US,D,20200305,000000,49.3002,49.7791,48.2039,48.7218,4140868.3363732,0
+PEG.US,D,20200306,000000,47.4246,49.6709,46.5303,49.3919,5829830.554993,0
+PEG.US,D,20200309,000000,46.6765,47.8167,45.4311,46.222,5176354.8154062,0
+PEG.US,D,20200310,000000,47.0872,48.2566,45.8855,48.2068,5657211.7103069,0
+PEG.US,D,20200311,000000,46.9877,47.0315,43.8442,44.3904,5876569.4235782,0
+PEG.US,D,20200312,000000,41.9881,46.5146,40.2959,40.6031,7855013.0376963,0
+PEG.US,D,20200313,000000,42.7245,42.944,38.4545,40.1945,8711987.3052941,0
+PEG.US,D,20200316,000000,37.1524,40.8782,36.023,36.6794,6305768.1086164,0
+PEG.US,D,20200317,000000,37.5347,39.4649,36.6053,39.2279,7968468.5499375,0
+PEG.US,D,20200318,000000,37.0247,37.5795,33.3642,34.8379,6200679.9878227,0
+PEG.US,D,20200319,000000,34.7667,37.0617,32.9916,35.6406,5877457.3246924,0
+PEG.US,D,20200320,000000,35.6406,36.7711,34.1561,34.4371,7401895.3629415,0
+PEG.US,D,20200323,000000,33.9387,34.7033,31.6437,33.5642,6064892.6347389,0
+PEG.US,D,20200324,000000,35.0759,37.5172,34.8468,37.1339,4255632.1186164,0
+PEG.US,D,20200325,000000,37.052,39.4649,36.0308,37.2334,5413885.7934005,0
+PEG.US,D,20200326,000000,37.3982,40.3573,36.8705,40.0755,3687755.7880682,0
+PEG.US,D,20200327,000000,38.6545,41.8047,38.6115,40.5037,4010237.1665499,0
+PEG.US,D,20200330,000000,40.9484,41.3688,39.5761,40.5319,5673586.6164223,0
+PEG.US,D,20200331,000000,40.2198,41.7423,39.8462,40.8958,7102981.2997165,0
+PEG.US,D,20200401,000000,39.2016,39.5567,37.9083,38.9655,4287699.0877269,0
+PEG.US,D,20200402,000000,38.554,41.4683,38.4164,41.2322,5726834.0257387,0
+PEG.US,D,20200403,000000,40.8294,41.7239,40.0024,40.3953,4393818.6502305,0
+PEG.US,D,20200406,000000,41.8955,43.1547,41.3591,42.662,4711000.3048561,0
+PEG.US,D,20200407,000000,44.0363,45.3833,43.2541,43.2824,4690389.9258734,0
+PEG.US,D,20200408,000000,42.9351,46.658,42.9351,46.3127,4722419.984545,0
+PEG.US,D,20200409,000000,46.9506,49.3167,46.9283,48.2165,4194270.5644752,0
+PEG.US,D,20200413,000000,47.3769,47.9445,46.4961,47.0403,2211396.6723954,0
+PEG.US,D,20200414,000000,47.8976,48.8116,47.2617,48.6995,4671316.4565564,0
+PEG.US,D,20200415,000000,47.4792,47.7407,46.3585,47.3612,3170075.6038848,0
+PEG.US,D,20200416,000000,47.4149,48.0976,46.7106,47.5055,3667063.385888,0
+PEG.US,D,20200417,000000,48.3883,49.9653,48.0439,49.7381,3452250.7830551,0
+PEG.US,D,20200420,000000,48.9091,49.1276,47.0141,47.2061,3197118.6521409,0
+PEG.US,D,20200421,000000,46.0406,46.6698,44.839,45.5413,3389392.3055572,0
+PEG.US,D,20200422,000000,46.4308,47.0218,45.5656,46.5313,2428600.251439,0
+PEG.US,D,20200423,000000,46.5663,47.0024,45.5413,45.867,2269827.9478015,0
+PEG.US,D,20200424,000000,46.2767,46.9926,45.8114,46.776,2849107.5533992,0
+PEG.US,D,20200427,000000,47.0315,47.5652,46.6492,47.3612,2311746.9282363,0
+PEG.US,D,20200428,000000,47.9347,48.635,47.0686,47.2423,2008232.3889147,0
+PEG.US,D,20200429,000000,48.125,48.3981,46.9974,47.6236,2390110.8659547,0
+PEG.US,D,20200430,000000,47.4051,47.4871,45.6505,46.1752,2537260.4824892,0
+PEG.US,D,20200501,000000,45.7109,45.8593,44.6459,44.9912,2460556.4892325,0
+PEG.US,D,20200504,000000,45.2838,45.2838,43.6452,44.7464,2381867.5345936,0
+PEG.US,D,20200505,000000,44.8019,45.7929,44.7464,45.3833,2499843.5503138,0
+PEG.US,D,20200506,000000,45.6017,45.631,43.7262,43.7545,2357595.8451272,0
+PEG.US,D,20200507,000000,44.3806,44.4752,43.4161,43.5438,2382617.0215619,0
+PEG.US,D,20200508,000000,44.0647,44.6185,43.7896,44.4098,2330094.4922544,0
+PEG.US,D,20200511,000000,44.0451,44.0647,42.781,43.8901,2724766.5375435,0
+PEG.US,D,20200512,000000,43.8637,43.9183,42.6153,42.6153,3069177.8431998,0
+PEG.US,D,20200513,000000,42.4056,42.4339,40.4617,40.9387,3886318.5701621,0
+PEG.US,D,20200514,000000,40.5398,42.471,39.9477,42.4153,5155919.7610085,0
+PEG.US,D,20200515,000000,42.2066,42.4241,40.9387,41.3951,4856932.9021956,0
+PEG.US,D,20200518,000000,42.5334,45.4652,42.3519,44.9385,5087688.7640664,0
+PEG.US,D,20200519,000000,44.6459,44.9102,43.8442,44.1641,5066225.3438287,0
+PEG.US,D,20200520,000000,44.5913,45.1287,44.0363,44.3904,3039516.2043595,0
+PEG.US,D,20200521,000000,44.1904,44.882,43.7183,43.7729,2027380.7043996,0
+PEG.US,D,20200522,000000,43.8179,43.8442,43.3828,43.8179,1283263.1797004,0
+PEG.US,D,20200526,000000,44.9571,45.8768,44.8917,44.9814,1629184.7374827,0
+PEG.US,D,20200527,000000,45.867,46.2406,44.8479,45.4486,2891932.8901677,0
+PEG.US,D,20200528,000000,46.0943,46.7419,45.3569,46.4668,3620681.3182125,0
+PEG.US,D,20200529,000000,46.222,46.5585,45.6505,46.4767,4868362.8347843,0
+PEG.US,D,20200601,000000,46.3673,48.0021,46.2767,47.5515,2559757.3950169,0
+PEG.US,D,20200602,000000,47.808,47.9075,46.9409,47.5983,2232075.7458059,0
+PEG.US,D,20200603,000000,47.9776,48.3883,47.6324,48.0352,1914496.2786719,0
+PEG.US,D,20200604,000000,47.6149,47.8255,46.6853,47.2959,2602737.550571,0
+PEG.US,D,20200605,000000,48.0606,49.7635,47.7172,48.6995,2558758.7625859,0
+PEG.US,D,20200608,000000,48.7072,51.2119,48.7072,51.005,3319315.7866686,0
+PEG.US,D,20200609,000000,50.4081,50.4081,48.8174,49.3226,2972484.7966827,0
+PEG.US,D,20200610,000000,49.0748,49.1256,47.9093,47.9718,4632624.063658,0
+PEG.US,D,20200611,000000,46.9809,47.173,45.4144,45.9508,3256549.5852682,0
+PEG.US,D,20200612,000000,47.0725,47.1437,44.9668,45.6837,2595749.1741336,0
+PEG.US,D,20200615,000000,44.6927,46.0513,44.0393,45.8593,2887756.8841188,0
+PEG.US,D,20200616,000000,47.0628,47.8996,46.3274,46.6131,2428744.8173248,0
+PEG.US,D,20200617,000000,46.6951,46.8424,45.9598,46.3742,1892562.2503378,0
+PEG.US,D,20200618,000000,46.0339,46.3976,45.6739,46.2913,1875729.0396059,0
+PEG.US,D,20200619,000000,46.9428,46.9809,44.7648,44.7648,4900521.0547021,0
+PEG.US,D,20200622,000000,44.7103,45.3706,44.3786,45.1521,1987569.7201436,0
+PEG.US,D,20200623,000000,45.6583,45.9138,44.8205,45.0683,1857417.3607366,0
+PEG.US,D,20200624,000000,44.564,44.8205,43.6111,44.2597,2644762.1358729,0
+PEG.US,D,20200625,000000,44.0938,44.1231,43.2589,44.0841,2687790.4800554,0
+PEG.US,D,20200626,000000,44.0207,44.5444,42.9186,43.653,4255525.4884595,0
+PEG.US,D,20200629,000000,44.0675,45.3082,43.7906,45.2243,2674938.470278,0
+PEG.US,D,20200630,000000,45.3082,45.7304,44.6732,45.1793,3685348.4072179,0
+PEG.US,D,20200701,000000,45.198,46.3615,44.9765,45.7207,2847541.9356146,0
+PEG.US,D,20200702,000000,46.1528,46.501,45.8953,46.0513,1734516.8772892,0
+PEG.US,D,20200706,000000,46.5663,47.3115,46.025,46.5214,2558889.999702,0
+PEG.US,D,20200707,000000,46.0152,46.2864,45.4905,46.2172,1983130.2145724,0
+PEG.US,D,20200708,000000,46.07,46.934,45.9324,46.7517,2868728.5275604,0
+PEG.US,D,20200709,000000,46.2913,46.345,45.0868,45.7588,3244674.6768324,0
+PEG.US,D,20200710,000000,45.7588,46.8969,45.6398,46.4942,3445039.9186941,0
+PEG.US,D,20200713,000000,46.8335,47.7699,46.6131,47.6139,3557398.370667,0
+PEG.US,D,20200714,000000,47.5495,47.8704,46.9058,47.3485,2876805.7619462,0
+PEG.US,D,20200715,000000,47.963,48.8925,47.4217,48.1561,4203516.6294272,0
+PEG.US,D,20200716,000000,48.1484,48.7726,47.6744,48.6243,2123780.5179852,0
+PEG.US,D,20200717,000000,48.8544,50.6286,48.7345,50.6198,4801947.6263797,0
+PEG.US,D,20200720,000000,50.1136,50.1692,48.514,48.5434,2217761.6725309,0
+PEG.US,D,20200721,000000,48.1103,48.9228,47.8654,48.0382,2239862.8231301,0
+PEG.US,D,20200722,000000,47.7407,48.7589,46.9809,48.6995,3181114.9009948,0
+PEG.US,D,20200723,000000,48.5696,49.1402,48.1386,48.4409,1969716.3458912,0
+PEG.US,D,20200724,000000,48.6995,49.1032,47.8704,48.0382,1843335.0029948,0
+PEG.US,D,20200727,000000,47.9454,48.083,46.8805,47.7796,1854143.6098616,0
+PEG.US,D,20200728,000000,47.65,48.3854,47.65,48.1649,1690613.960762,0
+PEG.US,D,20200729,000000,48.2946,48.4048,47.65,48.3307,2321622.5212302,0
+PEG.US,D,20200730,000000,47.7602,48.2946,47.3836,48.1484,1517065.1780728,0
+PEG.US,D,20200731,000000,48.2488,51.5834,48.0742,51.4108,4848357.3768843,0
+PEG.US,D,20200803,000000,51.005,51.1719,49.5908,50.059,3169568.0853495,0
+PEG.US,D,20200804,000000,50.1507,51.6595,49.9488,51.1435,2922661.855867,0
+PEG.US,D,20200805,000000,51.4011,51.4011,49.9947,50.1605,2152894.6519812,0
+PEG.US,D,20200806,000000,49.2953,50.2707,49.0388,50.2064,1934139.8092126,0
+PEG.US,D,20200807,000000,49.7558,51.4108,49.7558,51.1435,1959929.9531249,0
+PEG.US,D,20200810,000000,51.2537,51.5834,50.7662,50.8685,1645081.8584718,0
+PEG.US,D,20200811,000000,51.2537,51.6742,50.0112,50.059,1665952.6611069,0
+PEG.US,D,20200812,000000,50.2805,51.3357,50.1059,51.0333,2162499.5684228,0
+PEG.US,D,20200813,000000,50.6647,51.1524,50.2609,50.9689,1566062.7604624,0
+PEG.US,D,20200814,000000,50.8949,51.1348,50.3526,50.7027,1106506.2646942,0
+PEG.US,D,20200817,000000,50.5827,50.6929,50.0209,50.2882,1544583.9608751,0
+PEG.US,D,20200818,000000,50.2326,50.5281,49.5986,50.1136,2231526.1903818,0
+PEG.US,D,20200819,000000,50.3076,50.3253,49.7558,49.9391,1303462.4174049,0
+PEG.US,D,20200820,000000,49.5625,49.8483,49.2602,49.4904,1220150.4302899,0
+PEG.US,D,20200821,000000,49.6816,49.6816,48.5336,48.9646,2265686.8016115,0
+PEG.US,D,20200824,000000,49.1402,49.5488,48.6798,49.5343,1513051.1678391,0
+PEG.US,D,20200825,000000,49.664,49.6737,48.754,49.2602,1392907.6891219,0
+PEG.US,D,20200826,000000,48.754,48.7823,47.9113,48.202,1605489.2609796,0
+PEG.US,D,20200827,000000,48.4956,48.7033,47.7075,48.0547,2399618.3798491,0
+PEG.US,D,20200828,000000,48.0742,48.1152,47.3836,47.9367,3038728.7816624,0
+PEG.US,D,20200831,000000,47.9718,48.2488,47.7075,48.0098,2085357.776349,0
+PEG.US,D,20200901,000000,47.6226,47.6226,46.6415,46.8706,1592111.2774474,0
+PEG.US,D,20200902,000000,46.8054,48.7998,46.5849,48.634,2395984.7521945,0
+PEG.US,D,20200903,000000,48.9549,49.3802,47.3662,47.8177,1828956.3364517,0
+PEG.US,D,20200904,000000,47.9454,48.3678,47.2013,48.2673,2472098.178428,0
+PEG.US,D,20200908,000000,48.3502,48.4429,47.4227,48.239,2863083.2809841,0
+PEG.US,D,20200909,000000,48.5073,50.178,48.4107,49.5655,3901160.6677719,0
+PEG.US,D,20200910,000000,49.1393,49.5109,48.4975,48.517,2562438.5282892,0
+PEG.US,D,20200911,000000,48.5726,48.7774,47.7748,48.6,1731304.6438124,0
+PEG.US,D,20200914,000000,48.797,48.952,48.3863,48.6838,1533159.1547363,0
+PEG.US,D,20200915,000000,48.8788,48.8788,47.7552,47.9152,1899968.945083,0
+PEG.US,D,20200916,000000,47.9514,49.3187,47.7368,49.1666,2386432.1255413,0
+PEG.US,D,20200917,000000,48.7111,49.268,48.1551,48.4614,2082057.3679346,0
+PEG.US,D,20200918,000000,48.239,48.6838,47.3495,47.6167,3939207.1279891,0
+PEG.US,D,20200921,000000,47.172,47.8226,46.6795,47.4704,1812365.0941526,0
+PEG.US,D,20200922,000000,48.118,48.9246,47.8138,48.676,2276892.1956967,0
+PEG.US,D,20200923,000000,48.7209,48.9345,48.081,48.164,2037863.2690557,0
+PEG.US,D,20200924,000000,48.1083,50.0385,47.925,49.6025,3681078.0744917,0
+PEG.US,D,20200925,000000,49.2222,50.4198,48.9716,50.2161,2579304.5483004,0
+PEG.US,D,20200928,000000,50.6238,51.1758,50.3623,50.4198,1748546.9452426,0
+PEG.US,D,20200929,000000,50.651,51.3494,50.4198,50.8353,1942938.8477375,0
+PEG.US,D,20200930,000000,51.1894,51.3933,50.5867,50.9388,3112027.7869275,0
+PEG.US,D,20201001,000000,50.9846,51.3649,50.5301,51.0861,2455265.992986,0
+PEG.US,D,20201002,000000,50.6423,52.3305,50.2609,51.9033,3914492.5132555,0
+PEG.US,D,20201005,000000,51.9961,52.785,51.5425,52.2467,2056708.0987095,0
+PEG.US,D,20201006,000000,52.3111,52.826,51.5425,51.8575,2647483.2554539,0
+PEG.US,D,20201007,000000,52.3013,53.1938,52.3013,52.905,2276901.4233064,0
+PEG.US,D,20201008,000000,52.9977,54.2598,52.9879,54.1759,1577612.6519777,0
+PEG.US,D,20201009,000000,54.3992,54.4441,53.2035,53.3966,2374465.9662982,0
+PEG.US,D,20201012,000000,53.3595,53.8355,53.1001,53.5819,2095365.6317489,0
+PEG.US,D,20201013,000000,53.1371,53.7683,52.6925,53.7292,2662314.074874,0
+PEG.US,D,20201014,000000,53.7292,54.4256,53.6618,53.8238,1494510.8493067,0
+PEG.US,D,20201015,000000,53.3411,54.6216,53.2571,54.2227,1557814.3026516,0
+PEG.US,D,20201016,000000,54.4353,55.5033,54.0471,55.1961,2743876.9172996,0
+PEG.US,D,20201019,000000,55.2342,55.5287,54.7786,55.1961,2098577.8652257,0
+PEG.US,D,20201020,000000,55.4565,55.7355,55.1874,55.5579,1638290.3377087,0
+PEG.US,D,20201021,000000,55.4565,55.8183,55.1688,55.2146,2370734.9360964,0
+PEG.US,D,20201022,000000,55.3551,56.4865,54.8664,56.467,1694013.8223034,0
+PEG.US,D,20201023,000000,56.5324,56.6435,56.0701,56.5127,1989151.7425678,0
+PEG.US,D,20201026,000000,56.0788,56.5791,55.6369,56.5694,1983628.505498,0
+PEG.US,D,20201027,000000,56.5508,57.414,56.3743,56.5879,1929418.3488995,0
+PEG.US,D,20201028,000000,55.8729,56.3197,54.2792,54.4353,2705186.5749812,0
+PEG.US,D,20201029,000000,54.2792,55.9392,53.9516,55.3998,2832603.4607476,0
+PEG.US,D,20201030,000000,54.8908,55.3998,53.2757,53.9427,3493213.1679477,0
+PEG.US,D,20201102,000000,54.6313,54.8996,53.8062,54.2598,3585442.101934,0
+PEG.US,D,20201103,000000,55.1874,55.6789,54.6177,55.0293,1834971.7127073,0
+PEG.US,D,20201104,000000,55.1415,55.8086,54.0374,54.1759,2046421.3644378,0
+PEG.US,D,20201105,000000,54.6216,55.3257,54.0822,54.5388,1856069.1044257,0
+PEG.US,D,20201106,000000,54.3612,54.8625,54.168,54.1934,1619818.7136041,0
+PEG.US,D,20201109,000000,56.6239,57.6549,55.9392,56.0114,2690320.8957021,0
+PEG.US,D,20201110,000000,56.0407,56.346,55.5287,56.3372,2082090.1772137,0
+PEG.US,D,20201111,000000,56.7,56.8112,55.7803,56.4767,1784943.7138975,0
+PEG.US,D,20201112,000000,55.7706,55.9101,54.5299,54.8996,2004885.8424518,0
+PEG.US,D,20201113,000000,55.2625,55.596,54.8723,55.0849,3258051.6350746,0
+PEG.US,D,20201116,000000,56.0601,56.1325,54.9737,55.2146,4725046.7774488,0
+PEG.US,D,20201117,000000,55.0205,55.1503,54.6753,54.7786,4051881.3692728,0
+PEG.US,D,20201118,000000,55.0849,55.0849,53.5819,53.6375,2858731.9503502,0
+PEG.US,D,20201119,000000,53.6375,53.6375,52.7285,53.4531,2691599.432295,0
+PEG.US,D,20201120,000000,53.6189,54.1984,53.2035,54.0004,5926218.0650989,0
+PEG.US,D,20201123,000000,54.2792,54.641,53.8062,54.1934,2197377.8826318,0
+PEG.US,D,20201124,000000,54.4256,55.5677,54.2178,55.3648,2478342.194347,0
+PEG.US,D,20201125,000000,55.3551,55.6594,55.1151,55.633,2137041.6184607,0
+PEG.US,D,20201127,000000,55.4848,55.633,54.5933,55.0576,968754.45602744,0
+PEG.US,D,20201130,000000,54.8059,54.8059,53.9663,54.0638,4308018.2843578,0
+PEG.US,D,20201201,000000,54.6313,54.9737,53.1938,53.3498,2719326.3489613,0
+PEG.US,D,20201202,000000,53.1938,53.8355,52.8865,53.5263,3284510.2680475,0
+PEG.US,D,20201203,000000,53.2483,53.7029,52.7382,53.462,2897766.7900986,0
+PEG.US,D,20201204,000000,53.4161,53.7467,53.1459,53.462,3282402.2718687,0
+PEG.US,D,20201207,000000,53.2289,53.778,53.0436,53.3683,2248091.8004316,0
+PEG.US,D,20201208,000000,53.1001,53.2483,52.5676,53.0913,2705171.1956316,0
+PEG.US,D,20201209,000000,53.2776,53.5692,52.8387,53.2299,1706857.6297611,0
+PEG.US,D,20201210,000000,53.0533,53.3995,52.2262,52.9606,1797350.7478278,0
+PEG.US,D,20201211,000000,52.5949,53.1274,52.5091,52.8474,1737822.4121534,0
+PEG.US,D,20201214,000000,53.2122,53.6814,52.6134,52.8007,2767575.4696727,0
+PEG.US,D,20201215,000000,53.1274,54.2032,52.7529,54.091,2187463.3286191,0
+PEG.US,D,20201216,000000,53.9253,54.4373,53.3898,53.4737,2195166.3321659,0
+PEG.US,D,20201217,000000,53.8277,54.2325,53.4922,53.5117,2401336.7658393,0
+PEG.US,D,20201218,000000,53.4922,53.7077,52.7723,53.1655,4933806.0682972,0
+PEG.US,D,20201221,000000,52.6504,53.2493,52.3091,52.8387,3377493.8154521,0
+PEG.US,D,20201222,000000,52.8289,53.0386,52.5383,52.7626,2243062.7531274,0
+PEG.US,D,20201223,000000,53.1459,53.6424,52.8943,52.8943,1632708.6591105,0
+PEG.US,D,20201224,000000,52.903,53.5117,52.8748,53.4737,826102.78659266,0
+PEG.US,D,20201228,000000,53.934,53.9887,53.5117,53.6326,1110056.8438614,0
+PEG.US,D,20201229,000000,53.7253,54.1759,53.2435,53.4092,2080112.3928611,0
+PEG.US,D,20201230,000000,53.2971,53.9593,53.2971,53.6717,1269723.2003529,0
+PEG.US,D,20201231,000000,53.5955,54.5875,53.5117,54.5495,1988304.8530524,0
+PEG.US,D,20210104,000000,54.4012,55.122,51.9687,52.1452,4122058.3665784,0
+PEG.US,D,20210105,000000,52.1267,52.4407,51.4265,52.1541,3080674.4196364,0
+PEG.US,D,20210106,000000,52.6222,53.38,52.2671,53.2493,2479953.9501803,0
+PEG.US,D,20210107,000000,53.1459,53.3518,52.1921,52.4915,2983545.624882,0
+PEG.US,D,20210108,000000,52.5773,53.7936,52.5091,53.6229,3126873.9856972,0
+PEG.US,D,20210111,000000,53.3712,53.7643,52.9694,53.3157,2672785.3613404,0
+PEG.US,D,20210112,000000,53.2874,53.8375,52.707,53.6618,2517944.0194491,0
+PEG.US,D,20210113,000000,53.8765,55.1025,53.7175,54.9054,2861592.5093672,0
+PEG.US,D,20210114,000000,54.6627,54.9054,54.0364,54.0628,2024343.7955077,0
+PEG.US,D,20210115,000000,53.9984,55.7296,53.6326,55.5609,3314505.126128,0
+PEG.US,D,20210119,000000,55.794,55.794,54.3729,54.4373,2237635.8933147,0
+PEG.US,D,20210120,000000,54.2705,55.6262,53.8569,55.4487,2656999.9969581,0
+PEG.US,D,20210121,000000,55.2986,55.5092,54.5231,54.5972,1871923.1632361,0
+PEG.US,D,20210122,000000,54.3251,54.8216,53.934,54.607,1470256.5897697,0
+PEG.US,D,20210125,000000,54.5417,55.1493,54.091,54.7572,2441181.5846643,0
+PEG.US,D,20210126,000000,54.9142,54.9903,54.0578,54.5778,1528355.6712255,0
+PEG.US,D,20210127,000000,54.1388,54.5134,52.3609,52.7353,2386822.7610201,0
+PEG.US,D,20210128,000000,52.8289,54.3251,52.7256,53.38,1822703.0929229,0
+PEG.US,D,20210129,000000,52.9129,53.4279,51.9961,52.8007,2240406.2268144,0
+PEG.US,D,20210201,000000,52.8845,53.7984,52.1365,53.4737,1373060.1258773,0
+PEG.US,D,20210202,000000,53.7643,55.1951,53.4376,54.5972,2792756.5913426,0
+PEG.US,D,20210203,000000,54.447,54.8879,54.1388,54.3632,1824177.4599002,0
+PEG.US,D,20210204,000000,54.2978,55.1493,54.2032,54.7923,1521652.3253999,0
+PEG.US,D,20210205,000000,55.1951,55.6633,54.7191,55.5043,2087636.9959529,0
+PEG.US,D,20210208,000000,55.5317,56.1305,54.6353,55.0273,1756508.3218618,0
+PEG.US,D,20210209,000000,55.1864,55.3463,54.4656,54.9532,1617956.7870181,0
+PEG.US,D,20210210,000000,55.2887,55.3511,54.7845,55.0654,1726908.2004198,0
+PEG.US,D,20210211,000000,54.9903,55.1678,54.5134,54.802,1501917.5440519,0
+PEG.US,D,20210212,000000,54.4656,54.9708,54.2802,54.5231,1337406.6924508,0
+PEG.US,D,20210216,000000,54.5046,54.6801,53.6424,54.2227,2465879.7947583,0
+PEG.US,D,20210217,000000,54.2978,54.4948,53.7077,54.2802,1436266.1766751,0
+PEG.US,D,20210218,000000,54.251,55.0186,54.0462,54.7378,1190317.5680246,0
+PEG.US,D,20210219,000000,54.7845,54.7874,53.7692,54.0364,4077370.0779339,0
+PEG.US,D,20210222,000000,53.9691,54.0364,52.5626,53.4181,2151759.6559841,0
+PEG.US,D,20210223,000000,53.8375,54.5417,53.8131,54.0549,1590768.1475863,0
+PEG.US,D,20210224,000000,53.774,53.9409,52.3803,52.4457,3158106.3687718,0
+PEG.US,D,20210225,000000,52.3609,52.8192,52.0799,52.3042,3377120.609903,0
+PEG.US,D,20210226,000000,52.3432,52.7656,50.3302,50.3673,4382768.0749309,0
+PEG.US,D,20210301,000000,50.7789,52.1365,50.7789,51.5474,2071920.3259985,0
+PEG.US,D,20210302,000000,51.5737,51.7083,50.6345,51.0978,2025979.1330103,0
+PEG.US,D,20210303,000000,50.8919,51.1532,50.3116,50.7612,2543231.771276,0
+PEG.US,D,20210304,000000,50.7983,51.9911,50.5272,51.1445,1958062.900089,0
+PEG.US,D,20210305,000000,51.519,52.9879,51.3971,52.6407,2460992.2374699,0
+PEG.US,D,20210308,000000,52.8963,54.4441,52.631,53.9175,2800028.9731019,0
+PEG.US,D,20210309,000000,53.972,54.803,53.9272,54.3213,2193657.1053296,0
+PEG.US,D,20210310,000000,54.37,54.9689,54.0657,54.5211,2099262.7589259,0
+PEG.US,D,20210311,000000,54.2568,54.7094,53.5946,53.6131,2197782.87217,0
+PEG.US,D,20210312,000000,54.0657,54.6343,53.8044,54.4734,1792946.1021155,0
+PEG.US,D,20210315,000000,54.6246,55.3327,54.6246,55.1347,1472667.0464898,0
+PEG.US,D,20210316,000000,54.7191,55.5589,54.4637,55.2946,1924013.0201761,0
+PEG.US,D,20210317,000000,55.4653,55.7462,55.0771,55.2292,1962478.8239911,0
+PEG.US,D,20210318,000000,55.162,55.5209,54.8283,55.3033,2398263.9717983,0
+PEG.US,D,20210319,000000,55.2946,56.1061,54.7757,55.6252,4841027.5788868,0
+PEG.US,D,20210322,000000,55.3327,55.5257,54.4929,54.6527,2232880.5984326,0
+PEG.US,D,20210323,000000,54.5308,55.0869,54.1242,55.0683,2307067.5048119,0
+PEG.US,D,20210324,000000,54.8226,55.9753,54.6898,55.436,2095442.5284966,0
+PEG.US,D,20210325,000000,55.8047,56.2474,55.4555,56.1061,1924638.447058,0
+PEG.US,D,20210326,000000,56.2387,56.39,55.2195,55.993,2176129.7732877,0
+PEG.US,D,20210329,000000,55.9081,57.1828,55.8983,56.8532,1912063.2655725,0
+PEG.US,D,20210330,000000,56.6162,56.8055,55.6623,56.4748,1593963.9764237,0
+PEG.US,D,20210331,000000,56.4464,57.0326,56.0213,56.8532,3429303.7682303,0
+PEG.US,D,20210401,000000,56.7205,56.9194,56.0701,56.3421,1965397.8245364,0
+PEG.US,D,20210405,000000,56.4192,57.5232,56.39,57.2785,1676892.5050898,0
+PEG.US,D,20210406,000000,56.9468,57.5417,56.7391,57.5232,1484107.2319783,0
+PEG.US,D,20210407,000000,57.5984,57.929,57.374,57.8158,1746255.4221591,0
+PEG.US,D,20210408,000000,58.0149,58.0948,57.5282,57.8822,1572607.1863427,0
+PEG.US,D,20210409,000000,57.9963,58.1378,57.651,57.8343,1767225.6779212,0
+PEG.US,D,20210412,000000,58.1094,58.326,57.7359,57.8734,1935864.3469425,0
+PEG.US,D,20210413,000000,57.4658,58.9491,57.259,58.9307,1992938.1384281,0
+PEG.US,D,20210414,000000,58.9961,59.3218,58.7404,59.3168,2356684.3623437,0
+PEG.US,D,20210415,000000,59.035,59.431,58.5991,58.9219,2660474.7046674,0
+PEG.US,D,20210416,000000,59.3081,60.1107,59.1706,59.8172,2434361.355782,0
+PEG.US,D,20210419,000000,59.8748,60.0259,59.2798,59.9401,1820112.185168,0
+PEG.US,D,20210420,000000,60.0259,60.3565,59.7422,60.101,1916994.9103295,0
+PEG.US,D,20210421,000000,60.3274,60.5731,59.6007,60.0075,2036439.141287,0
+PEG.US,D,20210422,000000,60.1391,60.1391,59.2886,59.4115,1778557.1826727,0
+PEG.US,D,20210423,000000,59.3842,59.7089,59.0399,59.431,1603747.29332,0
+PEG.US,D,20210426,000000,59.3842,59.3842,58.6468,58.6946,2156610.3028335,0
+PEG.US,D,20210427,000000,58.6849,59.0993,58.326,58.6371,2509293.6479698,0
+PEG.US,D,20210428,000000,58.8732,59.2038,58.5435,58.9219,1786551.3685709,0
+PEG.US,D,20210429,000000,59.2983,60.0347,59.2135,59.5723,2275600.3303341,0
+PEG.US,D,20210430,000000,59.7138,59.7713,59.194,59.6387,2511514.4260454,0
+PEG.US,D,20210503,000000,59.7138,60.7155,59.6193,60.101,2325291.0087437,0
+PEG.US,D,20210504,000000,60.2903,60.3371,59.4213,59.6671,2567252.2646996,0
+PEG.US,D,20210505,000000,59.6104,59.6104,57.5563,57.8919,3390282.2572514,0
+PEG.US,D,20210506,000000,58.3358,59.2272,58.2129,59.0809,2301919.5238713,0
+PEG.US,D,20210507,000000,58.8078,60.144,58.8078,59.629,2549231.768182,0
+PEG.US,D,20210510,000000,59.8455,60.6384,59.7236,59.7519,1814558.1893989,0
+PEG.US,D,20210511,000000,59.827,59.903,58.4108,58.7794,1562632.1402219,0
+PEG.US,D,20210512,000000,58.8633,58.9677,57.2872,57.3155,1932097.4315917,0
+PEG.US,D,20210513,000000,57.3155,58.9677,57.3155,58.6849,1937658.6043905,0
+PEG.US,D,20210514,000000,58.8732,59.3549,58.7794,59.035,1998390.63049,0
+PEG.US,D,20210517,000000,59.1482,59.3744,58.7043,58.8175,1379328.7487555,0
+PEG.US,D,20210518,000000,58.7317,58.8633,58.4108,58.6468,1947673.6368202,0
+PEG.US,D,20210519,000000,58.4108,58.5483,57.6745,58.524,1536275.0109559,0
+PEG.US,D,20210520,000000,58.6664,59.35,58.3913,59.0906,2053185.2023716,0
+PEG.US,D,20210521,000000,59.2135,59.5723,58.9073,59.5061,4177379.9375048,0
+PEG.US,D,20210524,000000,60.46,60.7155,59.903,59.9216,1606463.2864513,0
+PEG.US,D,20210525,000000,59.7616,59.9216,58.7043,58.722,1996619.9547114,0
+PEG.US,D,20210526,000000,58.8262,59.2086,58.4859,58.8262,2009655.4913935,0
+PEG.US,D,20210527,000000,59.0252,59.0252,58.5044,58.5717,3010849.0967906,0
+PEG.US,D,20210528,000000,58.8448,59.0438,58.562,58.6565,1718579.7699912,0
+PEG.US,D,20210601,000000,58.8448,58.9863,58.1552,58.5717,2013109.6933033,0
+PEG.US,D,20210602,000000,58.6946,58.7043,57.9622,58.2323,2573871.5367478,0
+PEG.US,D,20210603,000000,57.6745,58.6996,57.4755,58.2684,2858846.7828268,0
+PEG.US,D,20210604,000000,58.4684,58.5912,57.8343,57.8538,2014238.5375606,0
+PEG.US,D,20210607,000000,57.9398,58.2157,57.8061,57.9582,2302879.1952834,0
+PEG.US,D,20210608,000000,57.968,58.2323,57.2248,58.0918,2074365.6425776,0
+PEG.US,D,20210609,000000,58.4059,58.5347,57.9485,58.2059,2406621.110346,0
+PEG.US,D,20210610,000000,58.3201,58.8536,58.2256,58.6819,1856709.910657,0
+PEG.US,D,20210611,000000,58.5006,58.8868,58.4156,58.8438,1301493.8606619,0
+PEG.US,D,20210614,000000,59.0438,59.3013,58.52,58.8819,1833195.9104788,0
+PEG.US,D,20210615,000000,59.0438,59.6582,58.8722,59.3676,1871923.1632361,0
+PEG.US,D,20210616,000000,59.5489,59.8631,58.2918,58.3015,2554280.2959957,0
+PEG.US,D,20210617,000000,58.1388,58.4771,57.9475,58.2723,1496274.3480555,0
+PEG.US,D,20210618,000000,57.5964,57.9007,56.4826,56.501,3538366.9382387,0
+PEG.US,D,20210621,000000,56.863,57.3974,56.4543,57.1867,2063071.0482651,0
+PEG.US,D,20210622,000000,57.1204,57.4198,56.6249,56.7684,3313999.6581728,0
+PEG.US,D,20210623,000000,56.5109,56.7635,56.225,56.3586,2978316.6460336,0
+PEG.US,D,20210624,000000,56.4065,56.6445,56.1392,56.5304,1980342.4511432,0
+PEG.US,D,20210625,000000,56.4631,57.0629,56.4211,56.9965,2256517.6334073,0
+PEG.US,D,20210628,000000,57.0161,57.6919,56.9488,57.3583,1687977.9402484,0
+PEG.US,D,20210629,000000,57.2921,57.6725,56.3441,56.6445,2037018.4301202,0
+PEG.US,D,20210630,000000,56.5869,57.1682,56.4455,56.8824,2373053.1167192,0
+PEG.US,D,20210701,000000,57.1302,57.6354,56.8922,57.3583,1263418.6923256,0
+PEG.US,D,20210702,000000,57.4247,57.5164,56.9868,57.2248,1184774.8504453,0
+PEG.US,D,20210706,000000,57.2443,57.4676,56.5781,57.416,1262041.7278955,0
+PEG.US,D,20210707,000000,57.3583,58.0109,57.1058,57.9398,1589649.5562287,0
+PEG.US,D,20210708,000000,57.6919,58.1582,57.4725,57.6442,1217388.29911,0
+PEG.US,D,20210709,000000,57.9972,58.1114,57.1867,57.5964,3288852.3710717,0
+PEG.US,D,20210712,000000,57.4345,57.8431,57.1302,57.7964,1459518.727911,0
+PEG.US,D,20210713,000000,57.768,57.768,56.744,56.9683,2281064.1005858,0
+PEG.US,D,20210714,000000,57.0259,57.768,56.8922,57.5018,1434042.3227296,0
+PEG.US,D,20210715,000000,57.2921,58.3493,57.216,58.2626,1957616.8989519,0
+PEG.US,D,20210716,000000,58.5103,59.1003,58.1776,58.7873,2139350.5714738,0
+PEG.US,D,20210719,000000,58.4059,58.8623,56.5109,57.3106,2720720.7433208,0
+PEG.US,D,20210720,000000,57.2541,58.2157,57.2443,57.768,2233187.1601336,0
+PEG.US,D,20210721,000000,57.9777,58.1064,57.1253,57.178,1194320.3000687,0
+PEG.US,D,20210722,000000,57.0824,57.5116,57.0824,57.3301,1209075.2480309,0
+PEG.US,D,20210723,000000,57.568,58.3679,57.5583,58.2918,1276492.1647367,0
+PEG.US,D,20210726,000000,58.3582,58.7151,57.9982,58.6058,2271508.3980629,0
+PEG.US,D,20210727,000000,58.5006,60.0718,58.2059,59.8436,1914541.3914306,0
+PEG.US,D,20210728,000000,59.8143,59.9479,58.9491,59.511,1675473.5037709,0
+PEG.US,D,20210729,000000,59.7099,60.2444,59.625,60.0533,1567858.0432005,0
+PEG.US,D,20210730,000000,60.062,60.5097,59.035,59.2535,3495201.2052,0
+PEG.US,D,20210802,000000,59.434,60.0913,59.4154,59.8534,2450897.2324226,0
+PEG.US,D,20210803,000000,59.9382,61.3573,59.6817,60.4726,2330781.4365345,0
+PEG.US,D,20210804,000000,60.025,60.3585,59.5579,60.2444,2138676.9559633,0
+PEG.US,D,20210805,000000,60.3585,60.8715,59.9967,60.8443,2040131.21047,0
+PEG.US,D,20210806,000000,60.8345,61.286,60.6248,60.8052,1500958.8979298,0
+PEG.US,D,20210809,000000,61.014,61.0725,60.4483,60.776,1984585.1010402,0
+PEG.US,D,20210810,000000,60.7399,60.7399,59.824,59.8923,3246766.2683717,0
+PEG.US,D,20210811,000000,59.9479,60.6716,59.9011,60.4922,1365520.1434359,0
+PEG.US,D,20210812,000000,60.4142,61.2431,60.4142,60.7955,2054653.4176091,0
+PEG.US,D,20210813,000000,60.9954,61.8245,60.8345,61.6236,1571209.7161133,0
+PEG.US,D,20210816,000000,61.7572,62.2048,61.2909,61.7191,2131731.6417047,0
+PEG.US,D,20210817,000000,61.4538,61.7572,60.9779,61.6333,1569311.9043782,0
+PEG.US,D,20210818,000000,61.6049,61.6099,60.7623,60.9389,1550635.2222796,0
+PEG.US,D,20210819,000000,60.8443,61.8245,60.4746,61.1867,1389021.8401345,0
+PEG.US,D,20210820,000000,61.1476,61.9005,60.9291,61.843,4012765.5316167,0
+PEG.US,D,20210823,000000,61.8245,61.8343,61.2061,61.2617,2004676.6832979,0
+PEG.US,D,20210824,000000,61.2334,61.4724,60.5292,60.7575,2446621.7732465,0
+PEG.US,D,20210825,000000,60.7106,61.2431,60.4142,61.0432,1422247.3869114,0
+PEG.US,D,20210826,000000,61.129,61.2334,60.7301,60.7399,1802962.1598352,0
+PEG.US,D,20210827,000000,60.8247,61.3299,60.7399,61.1018,1616298.8931362,0
+PEG.US,D,20210830,000000,61.1096,61.3007,60.968,61.167,940638.95446246,0
+PEG.US,D,20210831,000000,61.0919,61.252,60.6912,60.8813,2636670.5474274,0
+PEG.US,D,20210901,000000,61.2715,61.8517,60.8715,61.6236,1887713.6540684,0
+PEG.US,D,20210902,000000,61.843,61.9298,61.2812,61.5865,2927071.6280292,0
+PEG.US,D,20210903,000000,61.3573,61.6918,61.0531,61.0725,1645689.8554242,0
+PEG.US,D,20210907,000000,61.0432,61.2734,60.3137,60.4483,1412014.9930081,0
+PEG.US,D,20210908,000000,60.4189,61.6382,60.2279,61.5231,3344675.3087935,0
+PEG.US,D,20210909,000000,61.5523,61.5816,60.698,60.774,3127889.0227677,0
+PEG.US,D,20210910,000000,60.7643,60.7838,59.6036,59.6427,2170818.7712416,0
+PEG.US,D,20210913,000000,60.2746,60.6102,59.4983,59.8143,2849526.896997,0
+PEG.US,D,20210914,000000,60.2279,60.3722,59.589,60.0542,2791780.515291,0
+PEG.US,D,20210915,000000,60.0835,60.8989,59.8387,60.2746,3391422.3796984,0
+PEG.US,D,20210916,000000,60.2746,60.5828,59.9489,60.0933,2074242.6077811,0
+PEG.US,D,20210917,000000,60.4189,60.9184,59.393,59.4213,5105135.0982007,0
+PEG.US,D,20210920,000000,59.1335,59.7479,58.9891,59.5743,2540636.7623611,0
+PEG.US,D,20210921,000000,59.7188,59.9684,58.96,59.2193,3772387.3233748,0
+PEG.US,D,20210922,000000,59.3539,59.431,58.4712,58.5669,1971907.3905577,0
+PEG.US,D,20210923,000000,58.6146,59.1627,58.1592,58.2499,1606119.8143113,0
+PEG.US,D,20210924,000000,58.2987,58.5385,57.8422,58.2597,1882885.5635983,0
+PEG.US,D,20210927,000000,58.4137,59.7577,58.3465,58.7493,2724110.3519626,0
+PEG.US,D,20210928,000000,58.96,59.1627,57.7787,57.9338,2266105.1199195,0
+PEG.US,D,20210929,000000,57.8949,59.0848,57.8851,58.7981,1479061.7800345,0
+PEG.US,D,20210930,000000,59.7948,59.7948,58.4235,58.4517,2717231.681552,0
+PEG.US,D,20211001,000000,58.8262,58.8545,57.9436,58.0294,1727315.240538,0
+PEG.US,D,20211004,000000,57.9241,58.8448,57.9241,58.6916,2264633.8288121,0
+PEG.US,D,20211005,000000,58.6439,58.8936,58.2499,58.4039,1926646.9901098,0
+PEG.US,D,20211006,000000,57.8276,58.5385,57.2374,58.4996,2001257.3412469,0
+PEG.US,D,20211007,000000,58.5385,58.9511,57.8763,58.0294,1598166.6400118,0
+PEG.US,D,20211008,000000,57.8091,58.087,57.4052,57.4822,1309927.8959574,0
+PEG.US,D,20211011,000000,57.4725,57.5116,56.5995,56.897,1461333.4911583,0
+PEG.US,D,20211012,000000,56.8199,57.2424,56.6376,57.0316,1498199.8426197,0
+PEG.US,D,20211013,000000,57.0795,57.8665,56.8396,57.7515,1818234.8792324,0
+PEG.US,D,20211014,000000,57.9816,59.0185,57.6939,58.9414,1581260.6336919,0
+PEG.US,D,20211015,000000,59.1433,59.7352,58.8936,59.6134,3084136.823866,0
+PEG.US,D,20211018,000000,59.0848,59.6895,58.8742,59.2486,2953118.0944341,0
+PEG.US,D,20211019,000000,59.7577,60.0445,59.5178,59.9392,2146236.4189143,0
+PEG.US,D,20211020,000000,60.1411,61.1583,60.0347,60.8521,2133940.1163007,0
+PEG.US,D,20211021,000000,60.8326,60.9671,60.4386,60.5536,1279516.770149,0
+PEG.US,D,20211022,000000,60.6491,61.3787,60.4678,61.2734,932780.10684027,0
+PEG.US,D,20211025,000000,61.2734,61.763,60.8842,61.3592,1336482.9061876,0
+PEG.US,D,20211026,000000,61.4568,62.3727,61.3124,62.0126,1558183.4070409,0
+PEG.US,D,20211027,000000,62.157,62.157,61.3885,61.4079,1587335.4767659,0
+PEG.US,D,20211028,000000,61.4373,61.7922,61.2734,61.7435,1154663.1093083,0
+PEG.US,D,20211029,000000,61.5231,61.9737,60.9671,61.2344,1832678.1390437,0
+PEG.US,D,20211101,000000,61.1018,61.922,60.8989,61.7728,1648160.8042526,0
+PEG.US,D,20211102,000000,62.1278,62.1278,60.8892,61.4079,1929945.347944,0
+PEG.US,D,20211103,000000,61.2538,61.5992,60.1596,60.8228,1701928.035584,0
+PEG.US,D,20211104,000000,60.6394,61.1193,60.458,61.1193,1771935.8600446,0
+PEG.US,D,20211105,000000,60.9086,61.7922,60.9086,61.6089,1578665.6247771,0
+PEG.US,D,20211108,000000,61.7054,61.7054,59.5939,59.6709,1828745.1267177,0
+PEG.US,D,20211109,000000,59.5081,59.8826,59.1442,59.6611,1469575.7972295,0
+PEG.US,D,20211110,000000,59.7948,60.1985,59.6709,60.1985,1707560.9786807,0
+PEG.US,D,20211111,000000,59.9586,60.0835,59.2584,59.6895,1685058.939703,0
+PEG.US,D,20211112,000000,59.6036,59.8436,59.1043,59.6709,1611544.623544,0
+PEG.US,D,20211115,000000,60.0445,60.813,59.6797,60.7935,1535052.8653114,0
+PEG.US,D,20211116,000000,60.8892,61.0919,60.1596,60.1985,2020002.7177736,0
+PEG.US,D,20211117,000000,60.1322,60.2659,59.7285,59.9489,1566473.9017405,0
+PEG.US,D,20211118,000000,59.8046,60.2182,59.5743,59.8923,1682240.4175747,0
+PEG.US,D,20211119,000000,60.0347,60.6122,59.9294,60.5341,1855141.2170025,0
+PEG.US,D,20211122,000000,60.497,61.1778,60.2279,60.8892,1617917.8259992,0
+PEG.US,D,20211123,000000,61.0334,61.9834,60.8793,61.6186,1991175.6649692,0
+PEG.US,D,20211124,000000,61.7825,62.3384,61.4275,61.9932,2055116.8486756,0
+PEG.US,D,20211126,000000,61.4275,61.9455,60.8228,61.0822,1109078.7172297,0
+PEG.US,D,20211129,000000,61.2071,61.9737,60.9282,61.6674,1425806.1683983,0
+PEG.US,D,20211130,000000,61.1778,61.2538,59.8728,59.9781,3423325.3024135,0
+PEG.US,D,20211201,000000,60.5341,61.2734,59.8923,59.9294,2230872.0553808,0
+PEG.US,D,20211202,000000,60.0162,61.168,59.9392,60.6297,1786990.1926781,0
+PEG.US,D,20211203,000000,61.0628,61.0725,59.9099,60.8989,1781935.5131247,0
+PEG.US,D,20211206,000000,61.4178,62.1473,61.1096,61.1486,2501135.4156763,0
+PEG.US,D,20211207,000000,61.168,62.2526,60.9671,62.0225,1554117.1070187,0
+PEG.US,D,20211208,000000,61.8771,62.4369,61.6059,61.8283,1691608.4920331,0
+PEG.US,D,20211209,000000,61.8001,62.1483,61.2675,61.6645,2215756.205349,0
+PEG.US,D,20211210,000000,61.9737,62.2448,61.6012,61.7221,2075189.9757137,0
+PEG.US,D,20211213,000000,61.6256,63.4835,61.5191,63.0671,2482836.0402868,0
+PEG.US,D,20211214,000000,62.6896,63.0427,62.24,62.4282,2307437.6344912,0
+PEG.US,D,20211215,000000,62.6701,63.4445,62.3998,63.4152,1450063.503805,0
+PEG.US,D,20211216,000000,63.3187,64.1409,63.1539,63.4738,1755418.4386234,0
+PEG.US,D,20211217,000000,63.5898,63.5898,61.8099,62.0029,4194552.519217,0
+PEG.US,D,20211220,000000,61.4802,62.119,60.6384,62.0029,1623265.7384842,0
+PEG.US,D,20211221,000000,62.5443,62.6896,61.7708,62.2156,1516717.6047728,0
+PEG.US,D,20211222,000000,62.0322,62.5637,61.8283,62.4965,1012067.8308218,0
+PEG.US,D,20211223,000000,62.5931,62.8349,62.2985,62.4769,1230406.4058626,0
+PEG.US,D,20211227,000000,62.6799,62.9802,62.3901,62.9412,817102.79123356,0
+PEG.US,D,20211228,000000,62.9997,63.5118,62.9997,63.4445,943547.70210814,0
+PEG.US,D,20211229,000000,63.5411,63.9858,63.4641,63.8219,888449.64439534,0
+PEG.US,D,20211230,000000,64.0541,64.2267,63.6571,64.1604,986543.23701177,0
+PEG.US,D,20211231,000000,64.0638,64.8665,63.8697,64.5573,1262962.4382889,0
+PEG.US,D,20220103,000000,64.7406,64.7406,63.2514,64.0052,1172928.6501289,0
+PEG.US,D,20220104,000000,63.9761,64.9825,63.7829,63.8415,1908547.5462644,0
+PEG.US,D,20220105,000000,63.7439,64.6247,63.6093,63.6863,2105978.4082312,0
+PEG.US,D,20220106,000000,64.0638,64.5857,63.6863,63.7439,1623261.6373244,0
+PEG.US,D,20220107,000000,64.2092,65.4176,63.4542,64.8177,2169198.8130886,0
+PEG.US,D,20220110,000000,64.7212,64.7505,63.7829,64.1019,1572480.0503864,0
+PEG.US,D,20220111,000000,64.1409,64.3536,63.1929,63.706,1724821.7353303,0
+PEG.US,D,20220112,000000,63.502,64.0443,63.2699,63.8893,1517270.2360669,0
+PEG.US,D,20220113,000000,63.4152,64.5086,63.2319,64.1409,1451157.4882035,0
+PEG.US,D,20220114,000000,63.9761,64.0638,63.028,63.1255,2719466.8136872,0
+PEG.US,D,20220118,000000,62.7861,63.4738,62.0897,63.0963,2040371.1283231,0
+PEG.US,D,20220119,000000,63.1929,64.1019,63.1061,63.4152,1665114.9992011,0
+PEG.US,D,20220120,000000,63.5801,64.4695,63.3674,63.4542,1662557.9260153,0
+PEG.US,D,20220121,000000,63.7634,64.1994,63.1255,63.3089,2271826.2379536,0
+PEG.US,D,20220124,000000,63.2514,63.386,60.7643,62.2545,2669111.747377,0
+PEG.US,D,20220125,000000,61.9737,63.1392,61.645,62.6125,2966531.9631152,0
+PEG.US,D,20220126,000000,62.6603,63.5215,62.2644,62.5833,2437463.883232,0
+PEG.US,D,20220127,000000,63.1831,64.1994,62.8544,63.2699,2789382.3620505,0
+PEG.US,D,20220128,000000,63.1539,63.9283,62.7286,63.8796,2044594.2977107,0
+PEG.US,D,20220131,000000,63.5508,64.4988,63.2845,64.3633,2463036.6656706,0
+PEG.US,D,20220201,000000,64.6538,64.7895,63.2992,64.1019,1952079.3078225,0
+PEG.US,D,20220202,000000,64.1214,65.2733,63.938,65.0889,2692729.3018423,0
+PEG.US,D,20220203,000000,65.0119,65.4566,64.7406,64.9055,2307140.3003998,0
+PEG.US,D,20220204,000000,64.3925,65.0313,63.5215,64.4695,2050413.843582,0
+PEG.US,D,20220207,000000,64.5183,64.8958,64.1506,64.6149,1880329.5157024,0
+PEG.US,D,20220208,000000,64.9533,65.3405,64.6051,65.0596,1932125.1144209,0
+PEG.US,D,20220209,000000,65.6312,65.8438,65.0313,65.2343,1755807.0235221,0
+PEG.US,D,20220210,000000,64.6735,64.9952,63.502,63.706,3111628.9491291,0
+PEG.US,D,20220211,000000,63.9478,64.5476,63.5801,63.8025,2153213.5171619,0
+PEG.US,D,20220214,000000,64.0638,64.1994,61.9445,62.6603,3450243.2652932,0
+PEG.US,D,20220215,000000,62.99,63.4445,62.0849,62.3316,2516507.5882007,0
+PEG.US,D,20220216,000000,62.3023,62.9022,61.7025,62.6799,2472350.3997608,0
+PEG.US,D,20220217,000000,62.6028,62.8154,61.9737,62.6223,1810213.0105049,0
+PEG.US,D,20220218,000000,62.2448,63.3529,62.2448,62.5734,3328274.7704289,0
+PEG.US,D,20220222,000000,62.6799,62.9168,62.1483,62.5734,1903354.4525649,0
+PEG.US,D,20220223,000000,62.632,62.8252,61.4031,61.4997,2359605.4134691,0
+PEG.US,D,20220224,000000,61.1417,61.4129,59.0525,60.2903,5154253.6648069,0
+PEG.US,D,20220225,000000,60.9964,62.9022,60.7546,62.7579,2914002.256778,0
+PEG.US,D,20220228,000000,62.2545,63.028,62.1483,62.7188,3675098.583385,0
+PEG.US,D,20220301,000000,62.5931,63.2894,61.9161,62.361,2312435.9230964,0
+PEG.US,D,20220302,000000,62.2936,63.425,62.2741,63.2514,2179459.9151111,0
+PEG.US,D,20220303,000000,63.2992,64.3057,63.2992,64.1311,2889314.2995836,0
+PEG.US,D,20220304,000000,63.8697,65.4957,63.7254,65.3991,1974990.4374984,0
+PEG.US,D,20220307,000000,65.5151,65.7854,64.808,65.5054,2172903.1857512,0
+PEG.US,D,20220308,000000,65.7951,66.0856,64.4988,64.5086,2267172.4467785,0
+PEG.US,D,20220309,000000,65.3474,65.4547,64.1282,64.1965,2225115.0521977,0
+PEG.US,D,20220310,000000,63.8356,64.411,63.2797,63.7868,4086185.5210984,0
+PEG.US,D,20220311,000000,63.7868,64.4598,63.7186,64.099,1989020.5054517,0
+PEG.US,D,20220314,000000,64.411,65.4449,64.411,64.889,2955903.8072832,0
+PEG.US,D,20220315,000000,65.5912,66.0301,65.3766,65.8642,3056217.1526854,0
+PEG.US,D,20220316,000000,65.8155,66.0594,64.8987,66.0398,2688376.9459185,0
+PEG.US,D,20220317,000000,66.0886,66.6835,65.7278,66.0789,3502210.0874367,0
+PEG.US,D,20220318,000000,64.6354,65.8545,64.255,65.1523,6612678.4083195,0
+PEG.US,D,20220321,000000,65.2791,66.1081,65.1523,65.7862,1769717.1325489,0
+PEG.US,D,20220322,000000,66.0398,66.0398,65.1962,65.4449,2125965.4109119,0
+PEG.US,D,20220323,000000,65.3864,65.6985,64.7329,65.1523,2355855.9280478,0
+PEG.US,D,20220324,000000,65.2987,66.0105,65.2888,65.874,2002992.1318766,0
+PEG.US,D,20220325,000000,66.1959,66.7519,66.0008,66.625,1775437.225293,0
+PEG.US,D,20220328,000000,66.5568,66.864,66.2252,66.8299,2500165.4913644,0
+PEG.US,D,20220329,000000,66.9762,67.4151,66.7422,67.3955,2398188.1003405,0
+PEG.US,D,20220330,000000,67.5711,68.2588,67.3273,68.2148,2362341.9123997,0
+PEG.US,D,20220331,000000,68.4294,69.2585,68.2247,68.2734,3120147.0582022,0
+PEG.US,D,20220401,000000,68.6343,69.3365,67.7661,69.3072,2193333.113699,0
+PEG.US,D,20220404,000000,68.9074,69.3072,68.0003,68.5562,1735576.0018285,0
+PEG.US,D,20220405,000000,68.683,69.6682,68.4977,68.8196,1798502.1484645,0
+PEG.US,D,20220406,000000,69.1024,70.4484,68.9854,70.3021,3013917.7896716,0
+PEG.US,D,20220407,000000,70.3021,70.4093,69.6779,69.8437,2360391.8108762,0
+PEG.US,D,20220408,000000,70.185,70.5166,69.2146,70.3118,3664203.8521609,0
+PEG.US,D,20220411,000000,70.6434,70.8482,69.7169,69.9607,3114989.8496517,0
+PEG.US,D,20220412,000000,69.8437,70.3801,69.4341,70.146,4290792.3875672,0
+PEG.US,D,20220413,000000,70.224,70.3215,69.3463,69.7851,2306859.370948,0
+PEG.US,D,20220414,000000,70.3703,71.4822,70.1753,71.0042,4286613.3056483,0
+PEG.US,D,20220418,000000,71.1896,71.5797,70.5459,70.6434,2674873.8770099,0
+PEG.US,D,20220419,000000,70.741,71.4627,70.741,71.2774,1839175.4015855,0
+PEG.US,D,20220420,000000,72.0284,73.0331,71.8284,72.8867,2523387.2839012,0
+PEG.US,D,20220421,000000,72.8087,73.7449,72.4673,72.8281,2884077.1184154,0
+PEG.US,D,20220422,000000,72.8379,72.9159,72.0187,72.0576,2460104.3363557,0
+PEG.US,D,20220425,000000,72.1454,72.3064,70.3849,70.8482,3992702.6574783,0
+PEG.US,D,20220426,000000,70.5459,71.1214,69.4048,69.5023,5241144.939208,0
+PEG.US,D,20220427,000000,69.7071,70.1265,68.644,68.7123,6036181.4397013,0
+PEG.US,D,20220428,000000,68.9854,69.4145,68.5172,69.395,3798893.1196865,0
+PEG.US,D,20220429,000000,69.0341,69.1902,67.8491,67.9418,3032974.8543492,0
+PEG.US,D,20220502,000000,68.2441,68.6343,66.3325,67.1517,3137281.7041855,0
+PEG.US,D,20220503,000000,67.3468,68.3807,66.2447,66.8103,3268198.9299104,0
+PEG.US,D,20220504,000000,67.2102,67.776,66.3714,67.5614,3014217.1743429,0
+PEG.US,D,20220505,000000,67.2786,68.0394,66.6056,67.1908,3588487.2131458,0
+PEG.US,D,20220506,000000,66.7811,67.9319,66.7811,67.7174,4156886.4415788,0
+PEG.US,D,20220509,000000,67.22,68.0588,66.5372,67.3565,3255214.6577268,0
+PEG.US,D,20220510,000000,67.1713,68.3514,66.0983,66.6446,2496923.5244785,0
+PEG.US,D,20220511,000000,66.6544,68.3124,66.6544,67.2492,2455130.6547099,0
+PEG.US,D,20220512,000000,67.259,67.4736,65.9717,66.6056,4501647.3711148,0
+PEG.US,D,20220513,000000,67.0152,67.0913,66.1374,66.8884,2829940.7826947,0
+PEG.US,D,20220516,000000,67.0639,67.0835,66.2056,66.3812,2374064.0526299,0
+PEG.US,D,20220517,000000,66.8591,67.1127,66.0204,66.9566,2416779.6833716,0
+PEG.US,D,20220518,000000,67.1713,67.22,66.0301,66.1861,3076702.4462915,0
+PEG.US,D,20220519,000000,65.9911,66.3714,65.0256,66.0008,2533795.0023896,0
+PEG.US,D,20220520,000000,66.2739,66.3714,65.1134,65.8839,2279565.1266493,0
+PEG.US,D,20220523,000000,66.7616,66.9469,65.9423,66.5958,2388870.2650906,0
+PEG.US,D,20220524,000000,66.6153,67.22,66.0594,67.0055,2602355.1174121,0
+PEG.US,D,20220525,000000,67.1614,67.1614,66.1033,66.4495,3233704.0741503,0
+PEG.US,D,20220526,000000,66.9177,67.1127,66.2252,66.3032,2320569.5484306,0
+PEG.US,D,20220527,000000,66.0008,67.3468,66.0008,67.337,1847776.5591461,0
+PEG.US,D,20220531,000000,66.8006,67.3176,66.2056,66.8494,3697262.2766726,0
+PEG.US,D,20220601,000000,66.8103,67.3468,65.913,66.4203,2462054.4378791,0
+PEG.US,D,20220602,000000,66.7323,66.9177,65.4547,66.8494,2500392.0804479,0
+PEG.US,D,20220603,000000,66.6446,67.0055,66.2739,66.8103,1911399.9029617,0
+PEG.US,D,20220606,000000,67.142,67.2492,66.5763,66.7031,2265863.1514865,0
+PEG.US,D,20220607,000000,66.3227,67.4052,65.757,67.2492,2305270.1714941,0
+PEG.US,D,20220608,000000,66.7971,66.9937,65.8533,65.991,2329269.3781654,0
+PEG.US,D,20220609,000000,65.8631,65.9526,64.0348,64.0544,2719913.5492818,0
+PEG.US,D,20220610,000000,63.4154,64.8605,63.3073,64.3591,4103524.6740304,0
+PEG.US,D,20220613,000000,63.4056,63.8086,61.7443,62.0294,3281812.4482306,0
+PEG.US,D,20220614,000000,62.0196,62.1571,59.4046,59.9355,2746250.414387,0
+PEG.US,D,20220615,000000,60.4369,60.4467,58.805,59.4931,2719062.102542,0
+PEG.US,D,20220616,000000,58.6084,58.6575,57.3599,57.9989,4344008.023642,0
+PEG.US,D,20220617,000000,58.0285,58.633,57.2027,58.1562,5967049.6337541,0
+PEG.US,D,20220621,000000,58.3234,59.1097,57.9694,58.6477,2202626.5939091,0
+PEG.US,D,20220622,000000,58.3037,59.1723,58.2152,58.805,2745996.0993512,0
+PEG.US,D,20220623,000000,58.9918,59.5079,58.8001,59.4046,2707729.8245477,0
+PEG.US,D,20220624,000000,59.67,61.4838,59.6308,61.4494,3625340.1812986,0
+PEG.US,D,20220627,000000,61.1348,62.0392,61.0365,61.7639,2042526.1235458,0
+PEG.US,D,20220628,000000,62.1277,62.5405,61.4985,61.5673,2114165.6518642,0
+PEG.US,D,20220629,000000,61.6853,61.823,61.3314,61.5477,1569237.7038829,0
+PEG.US,D,20220630,000000,61.2725,62.2752,60.8792,62.2063,4607269.8623781,0
+PEG.US,D,20220701,000000,62.4816,63.7005,62.1769,63.5728,2167609.4480027,0
+PEG.US,D,20220705,000000,63.3564,63.4449,60.6265,61.4985,2151989.4185053,0
+PEG.US,D,20220706,000000,61.6509,62.3833,61.3412,61.9114,1827739.7824093,0
+PEG.US,D,20220707,000000,62.0196,62.2752,61.6264,61.7345,2223099.9715493,0
+PEG.US,D,20220708,000000,61.7247,61.9114,61.2921,61.4002,1535556.2205445,0
+PEG.US,D,20220711,000000,61.0463,61.6362,60.6826,61.4199,1958186.1023407,0
+PEG.US,D,20220712,000000,60.948,61.5379,60.3975,60.6924,2457401.4312712,0
+PEG.US,D,20220713,000000,60.2599,60.7907,59.8666,59.965,4072952.9549495,0
+PEG.US,D,20220714,000000,59.1589,59.4931,58.7558,59.3162,5331577.3949549,0
+PEG.US,D,20220715,000000,59.6504,59.847,58.6969,59.5227,3895464.4569602,0
+PEG.US,D,20220718,000000,59.444,59.7094,59.0016,59.041,2899184.2870419,0
+PEG.US,D,20220719,000000,59.2572,59.5669,59.1097,59.385,3000754.6605509,0
+PEG.US,D,20220720,000000,59.4735,59.5619,58.4413,58.6281,3005278.4164073,0
+PEG.US,D,20220721,000000,58.4315,58.8542,57.9302,58.5888,2348233.1417532,0
+PEG.US,D,20220722,000000,58.805,59.1982,58.5889,59.0803,1494335.8222855,0
+PEG.US,D,20220725,000000,59.0803,59.7094,59.0803,59.6602,1686619.3517963,0
+PEG.US,D,20220726,000000,59.4538,60.5056,59.4538,60.4073,1846844.9451571,0
+PEG.US,D,20220727,000000,60.3975,61.0267,60.1124,60.8497,2191703.2544924,0
+PEG.US,D,20220728,000000,62.9141,64.428,62.747,64.3297,4030324.6686525,0
+PEG.US,D,20220729,000000,64.1625,64.9785,64.1625,64.5557,4466972.3952209,0
+PEG.US,D,20220801,000000,64.2412,64.713,64.0446,64.5655,2590086.7407775,0
+PEG.US,D,20220802,000000,64.015,64.4771,62.4226,64.0446,3620970.0317239,0
+PEG.US,D,20220803,000000,63.9758,64.6442,63.6907,64.2707,2597164.8368534,0
+PEG.US,D,20220804,000000,64.3985,64.5853,63.5728,63.6317,2017468.9717008,0
+PEG.US,D,20220805,000000,63.7202,63.8677,62.7765,63.6415,2542207.3576218,0
+PEG.US,D,20220808,000000,64.2805,64.5853,63.9758,64.3297,1979072.4875991,0
+PEG.US,D,20220809,000000,64.6147,64.9785,64.3297,64.9096,2122722.8441881,0
+PEG.US,D,20220810,000000,65.3717,65.6371,65.0079,65.4601,2304145.0871508,0
+PEG.US,D,20220811,000000,65.6764,66.3646,65.4307,65.5584,1899499.3474246,0
+PEG.US,D,20220812,000000,65.9222,66.5119,65.5879,66.4628,2580957.8482533,0
+PEG.US,D,20220815,000000,66.453,67.7604,66.2613,67.6621,3468120.5916608,0
+PEG.US,D,20220816,000000,67.436,67.9472,67.3967,67.6229,2373510.0217892,0
+PEG.US,D,20220817,000000,67.3574,67.9816,67.269,67.6425,1925449.6536754,0
+PEG.US,D,20220818,000000,67.8391,68.3404,67.7997,68.2127,2284911.749625,0
+PEG.US,D,20220819,000000,68.4092,68.7533,67.8587,68.2225,2710359.4420178,0
+PEG.US,D,20220822,000000,67.7801,67.8882,66.5857,66.6987,2216869.2531727,0
+PEG.US,D,20220823,000000,66.6693,66.6693,65.8829,66.2367,1873742.3206011,0
+PEG.US,D,20220824,000000,66.2663,66.4923,65.7597,66.0991,1802134.3273472,0
+PEG.US,D,20220825,000000,66.1188,66.6594,65.7747,66.6496,1547699.2548728,0
+PEG.US,D,20220826,000000,66.8462,66.9642,65.4307,65.5584,1680572.7575056,0
+PEG.US,D,20220829,000000,65.1554,65.8829,64.7327,65.293,2993738.6173439,0
+PEG.US,D,20220830,000000,65.0768,65.3422,63.8627,64.1133,1510535.6900646,0
+PEG.US,D,20220831,000000,64.1429,64.3493,63.2189,63.268,3063100.5002018,0
+PEG.US,D,20220901,000000,63.3662,63.7448,62.7765,63.73,2340116.4230713,0
+PEG.US,D,20220902,000000,63.7792,64.5754,62.6684,62.924,2328667.1601606,0
+PEG.US,D,20220906,000000,63.2189,63.5039,62.285,62.452,2183177.5972329,0
+PEG.US,D,20220907,000000,63.0615,66.4236,62.7175,66.0893,4825092.7250418,0
+PEG.US,D,20220908,000000,65.8019,67.2884,65.5839,67.2686,5693202.5576929,0
+PEG.US,D,20220909,000000,67.5064,67.7343,66.8623,67.3875,3331289.6120431,0
+PEG.US,D,20220912,000000,67.4469,68.6461,67.328,68.5569,4484591.9904392,0
+PEG.US,D,20220913,000000,67.992,68.2397,65.9704,66.2379,2851812.7209438,0
+PEG.US,D,20220914,000000,66.3469,67.6897,66.3271,66.6641,2509994.7938246,0
+PEG.US,D,20220915,000000,66.3172,66.3668,65.6433,65.8713,2880016.769084,0
+PEG.US,D,20220916,000000,65.5938,66.1487,65.5938,65.7623,3907905.4831129,0
+PEG.US,D,20220919,000000,65.4947,66.0695,65.1379,66.0199,1909253.613884,0
+PEG.US,D,20220920,000000,65.5145,65.5542,64.365,64.7911,1831625.3770546,0
+PEG.US,D,20220921,000000,65.2569,65.7226,63.8992,63.8992,1439181.435796,0
+PEG.US,D,20220922,000000,63.8001,63.8199,62.9776,63.3938,1740231.1429183,0
+PEG.US,D,20220923,000000,62.6803,63.037,61.5307,62.3731,1942960.2264074,0
+PEG.US,D,20220926,000000,62.0758,62.2938,59.633,60.2523,2953460.3122591,0
+PEG.US,D,20220927,000000,60.619,60.7776,58.7262,59.0235,2780048.3024952,0
+PEG.US,D,20220928,000000,59.9451,59.9451,58.8005,59.3406,2527736.6032844,0
+PEG.US,D,20220929,000000,58.9541,59.0532,56.3082,56.4073,2797228.0491709,0
+PEG.US,D,20220930,000000,56.7839,56.9424,55.5451,55.7235,4818759.0018876,0
+PEG.US,D,20221003,000000,57.1307,57.9929,56.0505,57.3884,3054789.0313307,0
+PEG.US,D,20221004,000000,57.6659,59.301,57.4379,59.2713,2348739.2838082,0
+PEG.US,D,20221005,000000,58.3992,58.4686,57.1622,57.9433,1983548.8284949,0
+PEG.US,D,20221006,000000,57.537,57.7749,55.9118,56.1496,2170318.1543674,0
+PEG.US,D,20221007,000000,56.0307,56.328,54.3559,54.8217,2092283.2545183,0
+PEG.US,D,20221010,000000,55.0199,55.6145,54.8316,54.9109,2227854.4125735,0
+PEG.US,D,20221011,000000,54.574,55.2875,54.0884,54.6334,2101637.5130607,0
+PEG.US,D,20221012,000000,54.4352,54.5541,52.9785,52.9983,2799040.3736954,0
+PEG.US,D,20221013,000000,52.2749,54.6136,52.037,54.4749,3335319.9150225,0
+PEG.US,D,20221014,000000,55.119,55.1686,53.0627,53.3253,2114264.2484589,0
+PEG.US,D,20221017,000000,54.4352,55.4857,54.3163,54.7722,2649950.4452311,0
+PEG.US,D,20221018,000000,55.5451,56.0109,54.9902,55.1884,3210505.6497463,0
+PEG.US,D,20221019,000000,54.5046,54.901,54.0686,54.3064,1948583.881516,0
+PEG.US,D,20221020,000000,53.9893,54.2965,53.0181,53.2857,3468452.1040489,0
+PEG.US,D,20221021,000000,53.5532,54.3262,52.81,53.8109,5577778.8781768,0
+PEG.US,D,20221024,000000,54.6532,55.228,54.2469,54.7226,4418550.1178584,0
+PEG.US,D,20221025,000000,54.7722,55.9118,54.7325,55.5749,4344461.7665702,0
+PEG.US,D,20221026,000000,56.0307,56.2586,54.9357,55.0695,3631386.7387917,0
+PEG.US,D,20221027,000000,55.4956,55.6541,54.7325,54.9902,3515920.6775217,0
+PEG.US,D,20221028,000000,55.0397,56.9523,54.8911,56.9127,4943145.4132671,0
+PEG.US,D,20221031,000000,56.9821,57.0911,54.6334,55.5649,4203638.2982978,0
+PEG.US,D,20221101,000000,55.892,56.1298,54.8812,55.8226,3126867.2765762,0
+PEG.US,D,20221102,000000,55.8226,57.2595,55.555,56.1001,3723062.5088648,0
+PEG.US,D,20221103,000000,55.4857,56.8433,55.1487,56.546,4169408.9774761,0
+PEG.US,D,20221104,000000,56.6253,57.5023,56.0704,57.3686,3289176.2759041,0
+PEG.US,D,20221107,000000,57.4181,57.7352,56.0109,56.7938,3295287.3211827,0
+PEG.US,D,20221108,000000,56.9523,57.7154,56.5064,57.3289,5547738.2873669,0
+PEG.US,D,20221109,000000,57.0415,57.0812,56.4469,56.7541,5179735.4999546,0
+PEG.US,D,20221110,000000,58.3794,59.0929,57.5866,58.9839,4513814.2097628,0
+PEG.US,D,20221111,000000,58.8055,58.8154,57.1505,57.765,4980890.4014849,0
+PEG.US,D,20221114,000000,56.4866,57.2298,55.555,56.8433,7515950.9754813,0
+PEG.US,D,20221115,000000,57.1307,57.4626,55.9713,56.5956,3655293.0752672,0
+PEG.US,D,20221116,000000,56.7641,57.9632,56.7046,57.2695,3449713.3142827,0
+PEG.US,D,20221117,000000,56.328,56.6055,55.1388,55.3668,3168675.8677228,0
+PEG.US,D,20221118,000000,56.0902,57.1803,56.0902,57.1704,3519288.0087791,0
+PEG.US,D,20221121,000000,57.21,57.7005,57.0019,57.3289,2159871.0520276,0
+PEG.US,D,20221122,000000,57.6857,58.215,57.542,57.8244,2670355.2415618,0
+PEG.US,D,20221123,000000,57.765,58.4983,57.6262,58.4785,2186266.8120009,0
+PEG.US,D,20221125,000000,58.6568,58.9492,58.5082,58.6866,1133288.099655,0
+PEG.US,D,20221128,000000,58.1911,58.5379,57.542,57.8244,2763793.8907798,0
+PEG.US,D,20221129,000000,57.5568,57.8046,56.992,57.765,2432126.393723,0
+PEG.US,D,20221130,000000,57.6758,60.2722,57.6708,60.0046,10187895.532815,0
+PEG.US,D,20221201,000000,60.4505,61.1393,59.7123,59.8559,2434794.4260408,0
+PEG.US,D,20221202,000000,59.1523,60.3812,59.1424,60.3713,3789837.9894241,0
+PEG.US,D,20221205,000000,59.9055,60.183,59.4348,59.7271,2997969.2265836,0
+PEG.US,D,20221206,000000,59.7866,60.074,59.0136,60.0541,3171796.9811717,0
+PEG.US,D,20221207,000000,59.737,60.1037,59.2465,59.41,2335582.7764861,0
+PEG.US,D,20221208,000000,59.39,60.04,59.09,60,2050795,0
+PEG.US,D,20221209,000000,59.75,60.38,59.655,59.77,2021133,0
+PEG.US,D,20221212,000000,60.12,60.65,59.715,60.62,2869211,0
+PEG.US,D,20221213,000000,61.51,62.37,60.45,61.12,2884810,0
+PEG.US,D,20221214,000000,61.29,62.12,60.66,61.18,1984877,0
+PEG.US,D,20221215,000000,60.98,61.2,59.825,60.34,2469855,0
+PEG.US,D,20221216,000000,59.53,59.67,58.325,59.24,5283989,0
+PEG.US,D,20221219,000000,59.23,59.805,58.79,59.36,1995111,0
+PEG.US,D,20221220,000000,59.28,59.695,58.83,59.21,1903343,0
+PEG.US,D,20221221,000000,59.4,60.52,59.36,60.5,1692388,0
+PEG.US,D,20221222,000000,60.26,60.4,59.07,60.13,1787131,0
+PEG.US,D,20221223,000000,59.98,61.115,59.98,61.08,1341366,0
+PEG.US,D,20221227,000000,61.22,61.96,60.935,61.81,1791980,0
+PEG.US,D,20221228,000000,61.92,62.355,61.23,61.29,1819236,0
+PEG.US,D,20221229,000000,61.65,62.065,61.53,61.83,1353523,0
+PEG.US,D,20221230,000000,61.86,61.89,60.675,61.27,1815254,0
+PEG.US,D,20230103,000000,61.47,62.08,60.34,62.05,2220400,0
+PEG.US,D,20230104,000000,62.41,63.105,62.17,62.51,1960496,0
+PEG.US,D,20230105,000000,62.02,62.24,60.82,61.12,2379555,0
+PEG.US,D,20230106,000000,61.9,62.86,61.71,62.64,2248379,0
+PEG.US,D,20230109,000000,62.5,63.76,62.46,63.49,2308312,0
+PEG.US,D,20230110,000000,63.33,63.76,63.02,63.67,1416400,0
+PEG.US,D,20230111,000000,63.7,64.25,63.595,63.97,1665858,0
+PEG.US,D,20230112,000000,64.2,64.26,62.645,62.79,2546193,0
+PEG.US,D,20230113,000000,62.49,63.01,62.24,62.66,2031844,0
+PEG.US,D,20230117,000000,62.77,63.195,62.72,62.9,2883596,0
+PEG.US,D,20230118,000000,62.85,62.96,60.76,60.83,2447198,0
+PEG.US,D,20230119,000000,60.8,60.86,59.84,60.02,1958978,0
+PEG.US,D,20230120,000000,59.9,60.47,58.97,60.43,2210551,0
+PEG.US,D,20230123,000000,60.33,61.535,60.08,60.89,2013346,0
+PEG.US,D,20230124,000000,60.42,61.105,59.85,60.95,1481530,0
+PEG.US,D,20230125,000000,60.41,60.905,59.97,60.85,1358380,0
+PEG.US,D,20230126,000000,60.63,61.18,60.48,61.03,1635104,0
+PEG.US,D,20230127,000000,60.96,61.205,60.55,60.63,2074999,0
+PEG.US,D,20230130,000000,60.33,61.585,60.242,61.1,2230953,0
+PEG.US,D,20230131,000000,61.45,61.96,60.63,61.93,3245335,0
+PEG.US,D,20230201,000000,61.51,62.28,61,61.81,2647149,0
+PEG.US,D,20230202,000000,61.98,62.39,61.3,62.13,2533526,0
+PEG.US,D,20230203,000000,61.61,61.77,59.65,60.85,2121676,0
+PEG.US,D,20230206,000000,60.6,61.37,60.38,61.28,1798621,0
+PEG.US,D,20230207,000000,60.93,61.23,60.01,61.01,1391958,0
+PEG.US,D,20230208,000000,60.63,60.725,59.84,60.14,1577913,0
+PEG.US,D,20230209,000000,60.34,60.68,59.48,59.56,2107019,0
+PEG.US,D,20230210,000000,59.76,60.73,59.54,60.65,2335359,0
+PEG.US,D,20230213,000000,60.88,61.36,60.66,61.31,1281803,0
+PEG.US,D,20230214,000000,61.24,61.62,60.72,61.16,1800743,0
+PEG.US,D,20230215,000000,60.89,61.91,60.83,61.76,1939772,0
+PEG.US,D,20230216,000000,61.04,61.865,60.4,61.77,1859302,0
+PEG.US,D,20230217,000000,61.88,62.54,61.21,62.23,2762069,0
+PEG.US,D,20230221,000000,61.32,62.11,60.73,61.15,3013595,0
+PEG.US,D,20230222,000000,61.24,61.535,60.43,60.8,2543797,0
+PEG.US,D,20230223,000000,61.22,61.41,60.11,60.54,2813923,0
+PEG.US,D,20230224,000000,60.24,61.295,59.885,61.15,3010184,0
+PEG.US,D,20230227,000000,61.42,62.88,61.23,61.52,3602024,0
+PEG.US,D,20230228,000000,61.17,61.685,60.36,60.43,3077156,0
+PEG.US,D,20230301,000000,60.56,60.56,58.515,58.54,2830730,0
+PEG.US,D,20230302,000000,58.38,59.89,58.28,59.87,2480904,0
+PEG.US,D,20230303,000000,60.07,60.39,59.41,60.37,3152977,0
+PEG.US,D,20230306,000000,60.35,61.15,59.865,60.1,2479159,0
+PEG.US,D,20230307,000000,60.2,60.25,58.23,58.55,2951077,0
+PEG.US,D,20230308,000000,58.54,59.205,58.19,59.03,2637413,0
+PEG.US,D,20230309,000000,58.64,59.25,57.595,57.76,2134380,0
+PEG.US,D,20230310,000000,57.97,57.97,56.18,56.36,2767455,0
+PEG.US,D,20230313,000000,56.19,58.3,56.08,57.07,4790269,0
+PEG.US,D,20230314,000000,57.76,58.86,57.41,58.52,3673186,0
+PEG.US,D,20230315,000000,58.08,59.07,57.59,58.62,3621606,0
+PEG.US,D,20230316,000000,58.03,59.26,57.905,59.18,3194817,0
+PEG.US,D,20230317,000000,58.97,59.18,58.03,58.53,6263427,0
+PEG.US,D,20230320,000000,58.78,59.46,58.63,59.32,2959330,0
+PEG.US,D,20230321,000000,59.48,59.65,57.56,58.53,2849550,0
+PEG.US,D,20230322,000000,58.43,58.7,57.1,57.13,2195560,0
+PEG.US,D,20230323,000000,57.02,57.78,56.43,56.74,2032359,0
+PEG.US,D,20230324,000000,56.92,58.83,56.57,58.78,1906173,0
+PEG.US,D,20230327,000000,59.28,59.99,59.1,59.22,2200181,0
+PEG.US,D,20230328,000000,59.05,60.45,59.03,59.88,2047525,0
+PEG.US,D,20230329,000000,60.41,61.43,60.29,61.34,3131127,0
+PEG.US,D,20230330,000000,61.75,62.03,61.315,61.87,2277703,0
+PEG.US,D,20230331,000000,62.17,62.56,61.74,62.45,3131598,0
+PEG.US,D,20230403,000000,61.96,62.42,61.26,61.31,3470160,0
+PEG.US,D,20230404,000000,61.31,61.64,60.81,61.43,1938411,0
+PEG.US,D,20230405,000000,61.59,63.42,61.51,63.17,3073893,0
+PEG.US,D,20230406,000000,63.57,63.91,62.86,63.31,3869136,0
+PEG.US,D,20230410,000000,62.96,63.26,62.325,63.23,4334776,0
+PEG.US,D,20230411,000000,63.14,63.77,63.005,63.65,2916238,0
+PEG.US,D,20230412,000000,64,64,63.34,63.59,3415664,0
+PEG.US,D,20230413,000000,63.12,63.74,62.51,63.48,1885588,0
+PEG.US,D,20230414,000000,63.01,63.68,62.83,63.5,2763789,0
+PEG.US,D,20230417,000000,63.65,63.87,63.095,63.7,1730799,0
+PEG.US,D,20230418,000000,63.65,63.97,63.3,63.81,2202152,0
+PEG.US,D,20230419,000000,64,64.47,63.7,64.05,1485312,0
+PEG.US,D,20230420,000000,64.01,64.295,63.66,63.96,1733635,0
+PEG.US,D,20230421,000000,64.43,64.62,63.71,64.09,1163899,0
+PEG.US,D,20230424,000000,64,64.29,63.57,64.2,1855571,0
+PEG.US,D,20230425,000000,64.05,64.38,63.84,63.9,1623138,0
+PEG.US,D,20230426,000000,63.52,63.97,62.46,62.49,2965996,0
+PEG.US,D,20230427,000000,62.5,63.48,62.5,63.45,1843129,0
+PEG.US,D,20230428,000000,63.4,63.8,62.785,63.2,1771796,0
+PEG.US,D,20230501,000000,63.03,63.89,62.97,63.14,2289216,0
+PEG.US,D,20230502,000000,64.03,64.485,62.4737,62.81,2923471,0
+PEG.US,D,20230503,000000,63.44,64.03,62.88,63.21,2565652,0
+PEG.US,D,20230504,000000,63.78,63.895,62.98,63.51,1923108,0
+PEG.US,D,20230505,000000,63.58,64.09,63.51,63.82,1739709,0
+PEG.US,D,20230508,000000,63.77,64.13,63.17,63.49,1468267,0
+PEG.US,D,20230509,000000,63.22,63.74,62.95,63.71,2091536,0
+PEG.US,D,20230510,000000,63.99,64.29,63.46,64.14,1977914,0
+PEG.US,D,20230511,000000,64.16,64.23,63.2601,63.44,1961503,0
+PEG.US,D,20230512,000000,63.8,64.12,63.4,63.81,1726904,0
+PEG.US,D,20230515,000000,63.96,64.05,62.36,62.55,1439035,0
+PEG.US,D,20230516,000000,62.57,62.84,61.59,61.76,2079914,0
+PEG.US,D,20230517,000000,61.98,62.03,61.22,61.53,1746453,0
+PEG.US,D,20230518,000000,61.07,61.54,60.765,61.41,2066989,0
+PEG.US,D,20230519,000000,61.74,62.36,61.415,61.58,2119851,0
+PEG.US,D,20230522,000000,61.58,62.41,61.58,62.23,2113048,0
+PEG.US,D,20230523,000000,62.17,62.47,61.265,61.31,2056231,0
+PEG.US,D,20230524,000000,61.26,61.51,60.66,60.8,1934878,0
+PEG.US,D,20230525,000000,60.65,60.67,59.56,59.83,1935988,0
+PEG.US,D,20230526,000000,59.8,59.8,59.02,59.57,1799296,0
+PEG.US,D,20230530,000000,59.52,59.925,59.32,59.47,2262625,0
+PEG.US,D,20230531,000000,59.38,60.33,59.16,59.75,5032402,0
+PEG.US,D,20230601,000000,59.95,59.955,58.89,59.9,3059480,0
+PEG.US,D,20230602,000000,59.9,61.36,59.84,61.04,3150684,0
+PEG.US,D,20230605,000000,60.88,61.87,60.88,61.36,2445234,0
+PEG.US,D,20230606,000000,61.76,61.92,61.355,61.57,2199315,0
+PEG.US,D,20230607,000000,61.67,62.845,61.31,62.72,2093703,0
+PEG.US,D,20230608,000000,61.93,62.37,61.58,62.14,3237890,0
+PEG.US,D,20230609,000000,62.23,62.27,61.78,62.07,2575973,0
+PEG.US,D,20230612,000000,62.24,62.24,61.67,61.95,2490224,0
+PEG.US,D,20230613,000000,61.38,62.2,61.38,61.97,2126894,0
+PEG.US,D,20230614,000000,62.18,62.84,61.86,61.93,3889848,0
+PEG.US,D,20230615,000000,61.97,62.34,61.57,62.26,4529210,0
+PEG.US,D,20230616,000000,62.56,62.95,62.43,62.54,5333037,0
+PEG.US,D,20230620,000000,61.78,62.6,61.535,62.02,4075346,0
+PEG.US,D,20230621,000000,61.86,62.89,61.22,62.58,4664764,0
+PEG.US,D,20230622,000000,62.74,62.92,61.75,62.11,1798445,0
+PEG.US,D,20230623,000000,62.3,62.73,61.39,61.5,3000214,0
+PEG.US,D,20230626,000000,61.65,62.4,61.255,62.15,1786914,0
+PEG.US,D,20230627,000000,62.43,62.98,62.34,62.72,2159442,0
+PEG.US,D,20230628,000000,62.7,62.81,61.29,61.5,2493552,0
+PEG.US,D,20230629,000000,61.1,62.17,60.9,61.84,1887199,0
+PEG.US,D,20230630,000000,61.95,62.7,61.89,62.61,2626497,0
+PEG.US,D,20230703,000000,62.41,63.035,62.27,62.87,899554,0
+PEG.US,D,20230705,000000,62.68,64.06,62.52,63.65,2469043,0
+PEG.US,D,20230706,000000,63.09,63.22,62.62,62.93,2097401,0
+PEG.US,D,20230707,000000,62.49,62.89,62.41,62.54,2002039,0
+PEG.US,D,20230710,000000,62.38,62.66,61.73,62.17,2183700,0
+PEG.US,D,20230711,000000,62.26,62.96,62.07,62.96,1491004,0
+PEG.US,D,20230712,000000,63.36,64.02,63.16,63.71,1586379,0
+PEG.US,D,20230713,000000,63.58,64.11,63.55,64.04,1344512,0
+PEG.US,D,20230714,000000,63.96,64.02,63.47,63.84,1401962,0
+PEG.US,D,20230717,000000,63.63,63.81,62.91,62.92,1636220,0
+PEG.US,D,20230718,000000,62.92,63.315,61.99,62.65,1883484,0
+PEG.US,D,20230719,000000,62.92,63.69,62.88,63.4,2256908,0
+PEG.US,D,20230720,000000,63.68,64.6,63.25,64.46,1501268,0
+PEG.US,D,20230721,000000,64.64,65.4591,64.46,65.13,2031906,0
+PEG.US,D,20230724,000000,65.19,65.205,64.51,64.56,2049562,0
+PEG.US,D,20230725,000000,64.56,65.225,64.36,64.88,2107646,0
+PEG.US,D,20230726,000000,64.69,65.38,64.53,64.92,1585223,0
+PEG.US,D,20230727,000000,64.55,64.93,63.16,63.3,2060262,0
+PEG.US,D,20230728,000000,63.78,63.885,62.76,63.18,2383624,0
+PEG.US,D,20230731,000000,63.42,63.61,62.88,63.12,5086603,0
+PEG.US,D,20230801,000000,64.22,65.3,63.14,63.2,3966485,0
+PEG.US,D,20230802,000000,63.03,63.33,62.2,63.14,2686859,0
+PEG.US,D,20230803,000000,62.75,62.8,60.91,61.19,2463291,0
+PEG.US,D,20230804,000000,61.31,61.61,60.23,60.6,1894548,0
+PEG.US,D,20230807,000000,60.76,61.21,60.49,60.5,1988679,0
+PEG.US,D,20230808,000000,60.38,60.855,59.93,60.59,2548787,0
+PEG.US,D,20230809,000000,60.34,61.28,60.34,60.71,2494898,0
+PEG.US,D,20230810,000000,60.85,61.235,60.4,60.52,1616562,0
+PEG.US,D,20230811,000000,60.63,61.099,60.41,60.87,1656993,0
+PEG.US,D,20230814,000000,60.17,60.54,59.89,60.04,2237729,0
+PEG.US,D,20230815,000000,59.8,59.84,59.36,59.43,2499453,0
+PEG.US,D,20230816,000000,59.7,60.485,59.51,60.34,2289893,0
+PEG.US,D,20230817,000000,60.44,60.94,60.36,60.4,2317174,0
+PEG.US,D,20230818,000000,60.32,60.98,60.32,60.82,1977275,0
+PEG.US,D,20230821,000000,60.76,60.86,59.75,60.24,1448172,0
+PEG.US,D,20230822,000000,60.17,60.32,59.795,60.06,2482372,0
+PEG.US,D,20230823,000000,60.6,60.795,59.94,60.75,1879088,0
+PEG.US,D,20230824,000000,60.68,61.495,60.61,60.72,1830976,0
+PEG.US,D,20230825,000000,60.89,61.42,60.63,61.12,1942034,0
+PEG.US,D,20230828,000000,61.31,61.61,60.995,61.18,1249353,0
+PEG.US,D,20230829,000000,61.57,61.89,61.0801,61.83,1913127,0
+PEG.US,D,20230830,000000,61.76,62.09,61.24,61.66,1890800,0
+PEG.US,D,20230831,000000,61.9,61.97,61.06,61.08,2932326,0
+PEG.US,D,20230901,000000,61.42,61.42,59.96,60.5,2235643,0
+PEG.US,D,20230905,000000,60.48,60.6,58.665,58.88,3069237,0
+PEG.US,D,20230906,000000,59,59.31,58.64,59.24,2504474,0
+PEG.US,D,20230907,000000,59.2,60.42,59.045,60.16,2599950,0
+PEG.US,D,20230908,000000,60.37,61,60.11,60.79,2143924,0
+PEG.US,D,20230911,000000,60.6,61.23,60.53,60.8,1778941,0
+PEG.US,D,20230912,000000,60.81,60.81,60.27,60.63,2243962,0
+PEG.US,D,20230913,000000,60.79,61.61,60.69,60.89,4304144,0
+PEG.US,D,20230914,000000,61.28,61.68,60.97,61.39,3745055,0
+PEG.US,D,20230915,000000,61.26,61.99,61.13,61.35,5387040,0
+PEG.US,D,20230918,000000,61.47,61.54,60.795,61.33,3329150,0
+PEG.US,D,20230919,000000,61.21,61.64,60.62,60.62,3164217,0
+PEG.US,D,20230920,000000,60.88,61.355,60.44,60.7,2562105,0
+PEG.US,D,20230921,000000,60.63,61.255,60.0419,60.44,2069753,0
+PEG.US,D,20230922,000000,60.23,60.7999,59.94,60.52,2078766,0
+PEG.US,D,20230925,000000,60.15,60.37,59.73,60.29,1286583,0
+PEG.US,D,20230926,000000,60.17,60.28,58.22,58.47,1722186,0
+PEG.US,D,20230927,000000,58.44,58.63,57.73,57.9,2358210,0
+PEG.US,D,20230928,000000,58.06,58.215,56.54,56.66,2788230,0
+PEG.US,D,20230929,000000,57.24,57.335,56.41,56.91,2980255,0
+PEG.US,D,20231002,000000,56.59,56.87,54.15,54.69,4150881,0
+PEG.US,D,20231003,000000,54.31,55.8,53.71,55.53,3467222,0
+PEG.US,D,20231004,000000,55.75,56.245,54.8,56.12,3469511,0
+PEG.US,D,20231005,000000,56.01,56.68,55.6,56.56,3785907,0
+PEG.US,D,20231006,000000,55.74,57.525,55.07,57.32,3146487,0
+PEG.US,D,20231009,000000,57.27,58.42,57.26,58.41,2469876,0
+PEG.US,D,20231010,000000,58.42,59.32,58.38,59.05,2388814,0
+PEG.US,D,20231011,000000,59.23,60.825,59.08,60.77,2594072,0
+PEG.US,D,20231012,000000,60.5,61.43,59.95,60.57,3886148,0
+PEG.US,D,20231013,000000,61,61.3,60.465,60.8,2859660,0
+PEG.US,D,20231016,000000,61.12,61.33,60.49,60.89,1976240,0
+PEG.US,D,20231017,000000,60.56,61.09,60.405,60.81,1730234,0
+PEG.US,D,20231018,000000,60.62,60.85,59.78,60.19,2330565,0
+PEG.US,D,20231019,000000,59.95,60.75,59.77,59.83,1937649,0
+PEG.US,D,20231020,000000,59.77,60.45,59.28,59.3,3233396,0
+PEG.US,D,20231023,000000,58.44,59.89,58.23,59.16,2581142,0
+PEG.US,D,20231024,000000,59.73,60.91,59.56,60.48,2782546,0
+PEG.US,D,20231025,000000,60.18,60.77,60.115,60.59,2295169,0
+PEG.US,D,20231026,000000,60.82,61.58,60.62,61.2,2576000,0
+PEG.US,D,20231027,000000,61,61.17,59.83,60.11,2199129,0
+PEG.US,D,20231030,000000,60.52,61.08,59.78,60.16,2451140,0
+PEG.US,D,20231031,000000,61.43,61.865,60.43,61.65,3948078,0
+PEG.US,D,20231101,000000,61.33,62.8591,61.17,62.38,3482239,0
+PEG.US,D,20231102,000000,62.19,63.7,62.19,63.42,3079172,0
+PEG.US,D,20231103,000000,64.25,64.31,63.54,63.59,2538049,0
+PEG.US,D,20231106,000000,63.61,63.83,62.78,63.02,3178948,0
+PEG.US,D,20231107,000000,63.16,63.16,62.0099,62.3,2170312,0
+PEG.US,D,20231108,000000,61.93,62.28,60.99,61.69,2613822,0
+PEG.US,D,20231109,000000,61.85,62.17,60.93,61.03,1814686,0
+PEG.US,D,20231110,000000,61.39,61.645,61.0108,61.61,1826394,0
+PEG.US,D,20231113,000000,61.5,61.67,60.87,61.34,1935628,0
+PEG.US,D,20231114,000000,62.48,63.31,62.215,63.25,3442134,0
+PEG.US,D,20231115,000000,63.1,63.71,62.53,62.88,2573588,0
+PEG.US,D,20231116,000000,63.27,63.77,63.22,63.46,2766054,0
+PEG.US,D,20231117,000000,63.74,64.01,63.335,63.75,2105964,0
+PEG.US,D,20231120,000000,63.41,64.04,62.88,64.01,3403980,0
+PEG.US,D,20231121,000000,64.24,64.47,63.67,64.14,2815598,0
+PEG.US,D,20231122,000000,64.4,64.68,63.89,64.65,2003428,0
+PEG.US,D,20231124,000000,64.88,65.185,64.57,65.09,1199725,0
+PEG.US,D,20231127,000000,65.19,65.22,64.36,64.44,3378924,0
+PEG.US,D,20231128,000000,64.62,65.17,64.385,64.4,2738316,0
+PEG.US,D,20231129,000000,64.4,64.58,63.22,63.29,3874214,0
+PEG.US,D,20231130,000000,63.18,63.41,62.29,62.43,18266248,0
+PEG.US,D,20231201,000000,62.41,63.61,62.255,63.42,3563906,0
+PEG.US,D,20231204,000000,62.86,63.965,62.65,63.28,2563239,0
+PEG.US,D,20231205,000000,63.26,63.26,62.3,62.6,3434869,0
+PEG.US,D,20231206,000000,62.95,63.34,62.65,63.19,3935231,0
+PEG.US,D,20231207,000000,62.86,63.29,62.29,62.42,3237768,0
+PEG.US,D,20231208,000000,62.38,62.58,61.81,62.57,2835032,0
+PEG.US,D,20231211,000000,62.36,63.09,62.18,62.98,2563192,0
+PEG.US,D,20231212,000000,63.12,63.12,62.34,62.49,1612184,0
+PEG.US,D,20231213,000000,62.73,64.74,62.25,64.52,3094653,0
+PEG.US,D,20231214,000000,64.86,64.95,62.78,62.98,4457910,0
+PEG.US,D,20231215,000000,62.34,62.59,60.92,61.54,6826926,0
+PEG.US,D,20231218,000000,61.59,61.76,61.18,61.7,3116817,0
+PEG.US,D,20231219,000000,61.82,62.18,61.42,62.17,2165002,0
+PEG.US,D,20231220,000000,61.97,62.27,60.72,60.74,2762791,0
+PEG.US,D,20231221,000000,60.8,61.11,60.03,60.35,2191122,0
+PEG.US,D,20231222,000000,60.71,61.25,60.63,60.65,2063448,0
+PEG.US,D,20231226,000000,60.5,60.99,60.5,60.72,1217234,0
+PEG.US,D,20231227,000000,60.64,60.9,60.42,60.66,1592422,0
+PEG.US,D,20231228,000000,60.45,61.085,60.45,60.97,1324260,0
+PEG.US,D,20231229,000000,60.67,61.19,60.6,61.15,1981936,0
+PEG.US,D,20240102,000000,60.86,61.805,60.73,61.54,2341451,0
+PEG.US,D,20240103,000000,61.61,61.84,61.19,61.81,2830622,0
+PEG.US,D,20240104,000000,61.77,62.21,61.36,61.79,2649165,0
+PEG.US,D,20240105,000000,61.57,61.9,61.21,61.73,2706186,0
+PEG.US,D,20240108,000000,61.77,62.31,61.46,62.18,2010920,0
+PEG.US,D,20240109,000000,61.89,62.03,61.46,61.82,1657297,0
+PEG.US,D,20240110,000000,61.73,62.2,61.34,62.01,1976134,0
+PEG.US,D,20240111,000000,61.77,61.8,59.8813,60.31,2635416,0
+PEG.US,D,20240112,000000,60.8,60.97,60.09,60.32,4836316,0
+PEG.US,D,20240116,000000,60.08,60.22,59.165,59.37,2842123,0
+PEG.US,D,20240117,000000,59,59.77,58.325,58.81,2479824,0
+PEG.US,D,20240118,000000,58.44,58.595,57.81,58.33,2698288,0
+PEG.US,D,20240119,000000,58.62,58.64,57.97,58.55,2802574,0
+PEG.US,D,20240122,000000,58.21,58.8,57.98,58.03,2285194,0
+PEG.US,D,20240123,000000,57.89,58.24,57.725,58.15,2034697,0
+PEG.US,D,20240124,000000,58.43,58.48,56.85,56.98,2664001,0
+PEG.US,D,20240125,000000,57.35,57.59,56.91,57.47,3079401,0
+PEG.US,D,20240126,000000,57.71,57.87,57.35,57.67,1678034,0
+PEG.US,D,20240129,000000,57.63,58.21,57.25,58.02,1992673,0
+PEG.US,D,20240130,000000,57.89,58.515,57.6001,58.25,1874777,0
+PEG.US,D,20240131,000000,58.7,58.99,57.69,57.99,2787158,0
+PEG.US,D,20240201,000000,57.68,59.03,57.34,59.03,2304139,0
+PEG.US,D,20240202,000000,58.49,58.71,57.61,58.2,3219526,0
+PEG.US,D,20240205,000000,57.69,58.86,57.24,58.2,4118261,0
+PEG.US,D,20240206,000000,58.06,59.27,57.93,58.98,3858171,0
+PEG.US,D,20240207,000000,59.13,59.27,58.555,59.01,3738803,0
+PEG.US,D,20240208,000000,58.67,58.785,57.53,58.2,2792888,0
+PEG.US,D,20240209,000000,58.03,58.62,57.83,58.42,1436493,0
+PEG.US,D,20240212,000000,58.41,59.37,58.205,59.33,1975423,0
+PEG.US,D,20240213,000000,59,59.35,57.4,58.55,2325614,0
+PEG.US,D,20240214,000000,58.6,59.18,58.45,58.77,2788336,0
+PEG.US,D,20240215,000000,59.07,59.86,58.96,59.6,2639675,0
+PEG.US,D,20240216,000000,59.3,60.1,59.02,59.79,2411559,0
+PEG.US,D,20240220,000000,59.87,60.59,59.58,60.11,2225359,0
+PEG.US,D,20240221,000000,60.52,61.155,60.2,61.14,2725928,0
+PEG.US,D,20240222,000000,60.55,60.66,60.09,60.37,3221247,0
+PEG.US,D,20240223,000000,60.62,61,60.37,60.75,2624856,0
+PEG.US,D,20240226,000000,60.57,60.57,59.29,59.64,3174826,0
+PEG.US,D,20240227,000000,59.99,62.09,59.67,61.58,4075608,0
+PEG.US,D,20240228,000000,61.59,62.69,61.36,62.63,3925482,0
+PEG.US,D,20240229,000000,62.87,63.12,62.13,62.4,4493953,0
+PEG.US,D,20240301,000000,62.24,62.52,61.48,62.24,4148244,0
+PEG.US,D,20240304,000000,62.03,63.52,61.985,63.36,3236818,0
+PEG.US,D,20240305,000000,63.74,65.27,63.58,64.21,3883611,0
+PEG.US,D,20240306,000000,64.64,64.965,64.23,64.89,3039027,0
+PEG.US,D,20240307,000000,65.23,65.38,64.54,65.26,3531194,0
+PEG.US,D,20240308,000000,65.5,65.59,64.125,64.26,3429824,0
+PEG.US,D,20240311,000000,64.32,65.24,63.93,64.95,2571504,0
+PEG.US,D,20240312,000000,64.52,64.75,63.61,64.01,2146294,0
+PEG.US,D,20240313,000000,64.25,64.62,63.86,63.93,2515831,0
+PEG.US,D,20240314,000000,64.18,64.18,63.4,63.99,2298917,0
+PEG.US,D,20240315,000000,63.8,64.61,63.59,63.78,5536437,0
+PEG.US,D,20240318,000000,63.49,64.05,63.31,64.03,2856382,0
+PEG.US,D,20240319,000000,64.31,64.43,63.7,64.07,2319012,0
+PEG.US,D,20240320,000000,63.81,64.53,63.54,63.89,3396004,0
+PEG.US,D,20240321,000000,64.2,64.47,63.68,63.84,2588316,0
+PEG.US,D,20240322,000000,64.33,65.36,64.27,65.03,3913493,0
+PEG.US,D,20240325,000000,65.12,65.36,64.53,65.32,3792355,0
+PEG.US,D,20240326,000000,65.38,66.18,65.13,65.51,3871663,0
+PEG.US,D,20240327,000000,66.21,66.65,65.86,66.65,3376809,0
+PEG.US,D,20240328,000000,66.68,67.02,66.425,66.78,3051423,0
+PEG.US,D,20240401,000000,66.53,66.73,65.78,66.64,2973167,0
+PEG.US,D,20240402,000000,66.48,67.51,66.35,66.42,3831847,0
+PEG.US,D,20240403,000000,66.42,66.87,66.02,66.64,3776991,0
+PEG.US,D,20240404,000000,67.15,67.24,65.79,66.11,2550357,0
+PEG.US,D,20240405,000000,65.8,66.655,65.445,66.52,1892460,0
+PEG.US,D,20240408,000000,66.48,67.14,66.18,66.79,1852099,0
+PEG.US,D,20240409,000000,67.08,67.41,66.64,67.2,2886584,0
+PEG.US,D,20240410,000000,66.14,66.69,65.85,66.57,3182062,0
+PEG.US,D,20240411,000000,66.99,66.99,66,66.45,1883626,0
+PEG.US,D,20240412,000000,66.47,66.86,65.8,65.87,2016987,0
+PEG.US,D,20240415,000000,66.42,66.54,64.96,65.2,1734865,0
+PEG.US,D,20240416,000000,65.03,65.065,64.03,64.28,2226231,0
+PEG.US,D,20240417,000000,64.75,65.29,64.4,65.03,2147320,0
+PEG.US,D,20240418,000000,65.23,65.5,64.81,65.1,2150611,0
+PEG.US,D,20240419,000000,65.27,65.92,65.26,65.74,2352391,0
+PEG.US,D,20240422,000000,65.78,67.07,65.63,66.71,2685145,0
+PEG.US,D,20240423,000000,66.53,67.22,66.29,66.49,2178821,0
+PEG.US,D,20240424,000000,65.92,67.34,65.36,67.23,3465791,0
+PEG.US,D,20240425,000000,67.01,68.305,66.6,68.09,2527257,0
+PEG.US,D,20240426,000000,68.13,68.39,67.66,67.82,2973057,0
+PEG.US,D,20240429,000000,68.11,68.87,68.07,68.64,2930333,0
+PEG.US,D,20240430,000000,67.54,69.79,66.5748,69.08,4890627,0
+PEG.US,D,20240501,000000,68.87,70.46,68.285,69.81,4809982,0
+PEG.US,D,20240502,000000,69.91,70.21,69.465,70.02,3572846,0
+PEG.US,D,20240503,000000,70.48,70.54,69.71,70.45,2393470,0
+PEG.US,D,20240506,000000,70.65,71.41,70.28,71.34,2064483,0
+PEG.US,D,20240507,000000,71.99,72.215,71.51,71.98,3912883,0
+PEG.US,D,20240508,000000,71.8,72.93,71.49,72.56,3921747,0
+PEG.US,D,20240509,000000,72.56,73.65,72.38,73.6,2294415,0
+PEG.US,D,20240510,000000,73.74,74.365,73.48,74.01,3060694,0
+PEG.US,D,20240513,000000,74.02,74.49,73.39,73.49,2838617,0
+PEG.US,D,20240514,000000,73.82,73.95,73.17,73.74,1879964,0
+PEG.US,D,20240515,000000,74.46,74.72,74.095,74.45,2343995,0
+PEG.US,D,20240516,000000,74.52,75.12,74.07,74.22,2090066,0
+PEG.US,D,20240517,000000,74.39,74.74,73.81,74.54,1906719,0
+PEG.US,D,20240520,000000,74.54,74.6,74.08,74.31,2125432,0
+PEG.US,D,20240521,000000,74.32,75.17,74.25,75.15,1640297,0
+PEG.US,D,20240522,000000,74.64,75.05,74.15,74.33,2520106,0
+PEG.US,D,20240523,000000,74.15,74.32,73.3,73.55,2147375,0
+PEG.US,D,20240524,000000,73.9,75.07,73.468,75.04,3021577,0
+PEG.US,D,20240528,000000,75.07,75.38,74.41,74.54,2042350,0
+PEG.US,D,20240529,000000,73.94,74.34,73.16,73.2,2268258,0
+PEG.US,D,20240530,000000,73.46,74.2,73.21,73.91,2422959,0
+PEG.US,D,20240531,000000,74.21,75.82,74.03,75.76,6511990,0
+PEG.US,D,20240603,000000,75.51,75.79,74.46,74.54,2980415,0
+PEG.US,D,20240604,000000,74.39,74.89,73.67,74.34,2757991,0
+PEG.US,D,20240605,000000,74.11,75.22,73.83,74.86,2424391,0
+PEG.US,D,20240606,000000,74.69,74.8,73.97,74.44,1596852,0
+PEG.US,D,20240607,000000,73.19,73.56,72.54,72.88,1929633,0
+PEG.US,D,20240610,000000,72.84,73.66,72.64,73.44,1853372,0
+PEG.US,D,20240611,000000,72.8,73.77,72.5,73.67,2687703,0
+PEG.US,D,20240612,000000,74.52,74.52,72.81,73.04,2121166,0
+PEG.US,D,20240613,000000,73.01,73.5,72.47,73.21,2397331,0
+PEG.US,D,20240614,000000,72.86,73.035,71.89,72.64,2507110,0
+PEG.US,D,20240617,000000,72.78,74.08,72.495,73.07,3219895,0
+PEG.US,D,20240618,000000,72.65,73.38,72.25,73.29,2546298,0
+PEG.US,D,20240620,000000,73.41,73.94,72.91,73.58,1895011,0
+PEG.US,D,20240621,000000,73.84,74.085,72.97,73.01,4593972,0
+PEG.US,D,20240624,000000,73.04,74.98,73.04,74.75,2183482,0
+PEG.US,D,20240625,000000,74.6,74.6,73.49,73.57,1656375,0
+PEG.US,D,20240626,000000,73.4,74.02,72.95,73.11,5257196,0
+PEG.US,D,20240627,000000,73.21,73.46,72.82,73.12,4359508,0
+PEG.US,D,20240628,000000,73.3,73.8,73,73.7,5941282,0
+PEG.US,D,20240701,000000,74.34,75.06,73.56,73.63,4075370,0
+PEG.US,D,20240702,000000,73.41,73.8899,73.11,73.58,2209048,0
+PEG.US,D,20240703,000000,73.77,74.28,73.4,73.99,1687130,0
+PEG.US,D,20240705,000000,74.12,74.21,73.74,74.07,2004156,0
+PEG.US,D,20240708,000000,74.07,74.87,74,74.59,1874514,0
+PEG.US,D,20240709,000000,74.67,75.93,74.65,75.58,2918936,0
+PEG.US,D,20240710,000000,76,76.405,75.3,76.29,2461899,0
+PEG.US,D,20240711,000000,76.65,77.46,76.29,76.53,2573318,0
+PEG.US,D,20240712,000000,76.89,77.2,76.19,76.28,3037439,0
+PEG.US,D,20240715,000000,75.87,76,74.37,74.54,2435047,0
+PEG.US,D,20240716,000000,74.89,75.14,74.45,74.54,2488590,0
+PEG.US,D,20240717,000000,74.63,76.39,74.275,75.15,3060925,0
+PEG.US,D,20240718,000000,74.75,75.79,73.72,73.93,2814825,0
+PEG.US,D,20240719,000000,74.47,74.665,73.77,74.64,2242419,0
+PEG.US,D,20240722,000000,74.69,75.96,74.69,75.82,1696692,0
+PEG.US,D,20240723,000000,75.82,76.08,74.96,75.59,2136546,0
+PEG.US,D,20240724,000000,75.99,76.6,75.31,75.95,2485029,0
+PEG.US,D,20240725,000000,76.25,76.42,73.83,74.24,3312617,0
+PEG.US,D,20240726,000000,74.53,76.2,74.2,76.01,2624648,0
+PEG.US,D,20240729,000000,76.15,77.32,75.71,76.94,3690438,0
+PEG.US,D,20240730,000000,76.99,78.33,76.37,78,2767249,0
+PEG.US,D,20240731,000000,80.5,81,79.27,79.77,6495822,0
+PEG.US,D,20240801,000000,80,80.48,79.14,79.75,2675961,0
+PEG.US,D,20240802,000000,80.78,81.89,77.62,78.83,5215383,0
+PEG.US,D,20240805,000000,78.85,78.85,76.88,77.3,2944638,0
+PEG.US,D,20240806,000000,77.4,79.14,77.38,78.42,3670074,0
+PEG.US,D,20240807,000000,78.75,79.97,78.05,78.97,2616617,0
+PEG.US,D,20240808,000000,78.63,79.89,78.33,79.36,2769409,0
+PEG.US,D,20240809,000000,79.36,79.93,78.08,79.86,2090427,0
+PEG.US,D,20240812,000000,79.99,80.53,79.495,80.51,2974563,0
+PEG.US,D,20240813,000000,80.9,80.92,79.82,80.13,3837393,0
+PEG.US,D,20240814,000000,79.95,80.87,79.74,80.51,1821851,0
+PEG.US,D,20240815,000000,80.26,80.69,79.5073,80.4,2153784,0
+PEG.US,D,20240816,000000,80.65,80.91,79.99,80.6,2132315,0
+PEG.US,D,20240819,000000,80.72,80.93,80.19,80.88,2115560,0
+PEG.US,D,20240820,000000,81.01,81.11,80.195,80.35,1998139,0
+PEG.US,D,20240821,000000,80.32,81.33,80.14,81.11,1714587,0
+PEG.US,D,20240822,000000,81.18,81.54,80.71,81.11,1282513,0
+PEG.US,D,20240823,000000,81.44,81.57,80.72,81.04,1314950,0
+PEG.US,D,20240826,000000,81.31,81.54,80.83,81.04,1981008,0
+PEG.US,D,20240827,000000,80.83,81.45,80.45,80.59,2201881,0
+PEG.US,D,20240828,000000,80.72,81.405,80.34,80.52,2001204,0
+PEG.US,D,20240829,000000,80.69,80.76,79.89,80.41,2149025,0
+PEG.US,D,20240830,000000,80.36,80.87,79.95,80.75,4437682,0
+PEG.US,D,20240903,000000,80.72,81.09,80.04,80.24,3984559,0
+PEG.US,D,20240904,000000,80.46,81.3,80.35,80.99,2786969,0
+PEG.US,D,20240905,000000,81.63,81.65,80.715,80.9,1870991,0
+PEG.US,D,20240906,000000,81.11,81.31,79.89,79.94,2197435,0
+PEG.US,D,20240909,000000,79.54,80.45,78.92,80.42,3383741,0
+PEG.US,D,20240910,000000,80.63,81.06,80.085,80.65,1936447,0
+PEG.US,D,20240911,000000,80.54,82.34,79.791,82.2,4477875,0
+PEG.US,D,20240912,000000,82.37,83.45,82.18,83.31,2950749,0
+PEG.US,D,20240913,000000,83.02,84.18,82.67,84.16,2694850,0
+PEG.US,D,20240916,000000,84.59,85.115,84.32,84.77,2081104,0
+PEG.US,D,20240917,000000,84.74,85.1,84.2,84.73,2768263,0
+PEG.US,D,20240918,000000,84.95,85.31,83.84,84.24,2359902,0
+PEG.US,D,20240919,000000,83.97,84.5883,82.36,83.44,3235363,0
+PEG.US,D,20240920,000000,84.33,86.83,84.18,86.76,6091695,0
+PEG.US,D,20240923,000000,87.16,88.48,86.86,87.9,4008865,0
+PEG.US,D,20240924,000000,87.5,88.865,87.0914,87.72,2848565,0
+PEG.US,D,20240925,000000,88.33,88.56,87.2808,88.24,2648061,0
+PEG.US,D,20240926,000000,87.93,88.52,87.24,87.42,2910767,0
+PEG.US,D,20240927,000000,87.72,88.495,87.52,88.25,1963843,0
+PEG.US,D,20240930,000000,88.255,89.42,87.58,89.21,2827816,0
+PEG.US,D,20241001,000000,89.25,91.035,88.88,90.73,2926168,0
+PEG.US,D,20241002,000000,89.99,91.1999,89.84,91.03,1885013,0
+PEG.US,D,20241003,000000,91.47,92.2,91.21,91.6,1935081,0
+PEG.US,D,20241004,000000,90.78,92.17,90.78,92.03,1905044,0
+PEG.US,D,20241007,000000,91.85,91.89,89.88,89.98,3449832,0
+PEG.US,D,20241008,000000,90.64,91.65,90.12,90.99,3368117,0
+PEG.US,D,20241009,000000,90.7,91.24,89.5,90.04,2359639,0
+PEG.US,D,20241010,000000,90.21,90.75,88.5997,88.7,2488559,0
+PEG.US,D,20241011,000000,87.03,88.33,85.2,87.66,3781659,0
+PEG.US,D,20241014,000000,87.98,89.28,87.52,89.16,2304561,0
+PEG.US,D,20241015,000000,89.88,90.03,87.98,88.17,3724229,0
+PEG.US,D,20241016,000000,88.62,90.369,88.35,90.21,2174669,0
+PEG.US,D,20241017,000000,89.98,90.46,89.655,89.7,1655801,0
+PEG.US,D,20241018,000000,89.8,90.09,89.1,89.76,1581139,0
+PEG.US,D,20241021,000000,90.12,90.65,89.69,90.17,1772653,0
+PEG.US,D,20241022,000000,89.58,90.38,89.07,89.77,2405712,0
+PEG.US,D,20241023,000000,89.7,90.85,89.7,90.73,1838480,0
+PEG.US,D,20241024,000000,91,91.27,90.19,90.49,1466254,0
+PEG.US,D,20241025,000000,90.99,91.03,89.565,89.63,1951656,0
+PEG.US,D,20241028,000000,90.12,90.85,89.955,90.42,1574653,0
+PEG.US,D,20241029,000000,89.5,89.92,88.105,88.16,2969603,0
+PEG.US,D,20241030,000000,88.9,88.98,88.07,88.36,2399295,0
+PEG.US,D,20241031,000000,88.72,89.8,88.29,89.41,2940502,0
+PEG.US,D,20241101,000000,89.41,89.55,87.225,87.31,2517443,0
+PEG.US,D,20241104,000000,84.06,85.025,81.0001,81.87,5444147,0
+PEG.US,D,20241105,000000,82.19,83.97,82.08,83.78,2693420,0
+PEG.US,D,20241106,000000,84.08,84.55,82.38,83.81,2757408,0
+PEG.US,D,20241107,000000,83.91,84.94,83.645,84.23,2625674,0
+PEG.US,D,20241108,000000,84.75,86.46,84.69,85.82,2639223,0
+PEG.US,D,20241111,000000,85.965,88.02,85.79,87.94,2452031,0
+PEG.US,D,20241112,000000,87.76,88.17,86.28,86.73,2528931,0
+PEG.US,D,20241113,000000,87.19,87.99,86.66,87.01,2372169,0
+PEG.US,D,20241114,000000,87.31,87.81,86.43,87,1669505,0
+PEG.US,D,20241115,000000,86.675,89.05,86.58,88.99,2473685,0
+PEG.US,D,20241118,000000,88.7,90.205,88.515,89.43,2444716,0
+PEG.US,D,20241119,000000,89.19,90.11,88.54,90.09,2318755,0
+PEG.US,D,20241120,000000,90.195,90.83,89.4265,90.49,1641032,0
+PEG.US,D,20241121,000000,90.75,92.41,90.36,92.35,2162909,0
+PEG.US,D,20241122,000000,92.785,93,91.9,92.4,1784914,0
+PEG.US,D,20241125,000000,92.715,93.11,91.39,93.02,5326664,0
+PEG.US,D,20241126,000000,93.02,94.67,92.975,94.51,2657713,0
+PEG.US,D,20241127,000000,94.565,95.22,94.01401,94.2,2502021,0
+PEG.US,D,20241129,000000,94.53,94.92,93.92,94.3,1190071,0
+PEG.US,D,20241202,000000,94.6,94.99,92.19,92.27,2078943,0
+PEG.US,D,20241203,000000,93.2,93.36,91.15,91.16,2458369,0
+PEG.US,D,20241204,000000,91.21,91.86,90.8,91.8,1725847,0
+PEG.US,D,20241205,000000,91.995,92.2543,91.44,91.52,2066561,0
+PEG.US,D,20241206,000000,91.475,91.62,89.66,90,1646754,0
+PEG.US,D,20241209,000000,89.745,89.99,87.87,87.9,2639259,0
+PEG.US,D,20241210,000000,86.7,87.12,85.335,86.38,3115820,0
+PEG.US,D,20241211,000000,86.36,86.66,85.3,85.56,3585561,0
+PEG.US,D,20241212,000000,86.13,86.96,85.545,85.95,2129683,0
+PEG.US,D,20241213,000000,86.205,87.06,85.995,86.81,2143233,0
+PEG.US,D,20241216,000000,86.9,86.98,85.92,86.05,1985338,0
+PEG.US,D,20241217,000000,85.41,86.29,84.97,85.45,1810780,0
+PEG.US,D,20241218,000000,85.51,85.51,82.93,82.98,2963249,0
+PEG.US,D,20241219,000000,83.36,84.195,82.99,83.19,2844447,0
+PEG.US,D,20241220,000000,82.37,85.175,82.125,85.06,5833110,0
+PEG.US,D,20241223,000000,84.945,85.27,83.8,85.23,1953626,0
+PEG.US,D,20241224,000000,85.14,85.84,84.94,85.79,600841,0
+PEG.US,D,20241226,000000,85.49,85.73,84.8,85.4,943282,0
+PEG.US,D,20241227,000000,84.42,85.14,84.21,84.93,1356050,0
+PEG.US,D,20241230,000000,84.22,84.74,83.6,84.47,1246975,0
+PEG.US,D,20241231,000000,84.505,84.95,84,84.49,1784643,0
+PEG.US,D,20250102,000000,85.12,85.34,84.4,85.1,1860937,0
+PEG.US,D,20250103,000000,85.21,86.76,84.82,86.25,1685126,0
+PEG.US,D,20250106,000000,85.56,85.96,84.38,85.7,2532952,0
+PEG.US,D,20250107,000000,86.13,86.55,85.095,85.41,1439845,0
+PEG.US,D,20250108,000000,85.215,85.725,84.08,85.28,2174610,0
+PEG.US,D,20250110,000000,84.89,85.565,84.05,84.23,2524879,0
+PEG.US,D,20250113,000000,84.41,84.495,83.25,84.11,1984520,0
+PEG.US,D,20250114,000000,84.305,85.63,84.24,85.06,1497230,0
+PEG.US,D,20250115,000000,86.73,87.19,86.01,86.27,1834849,0
+PEG.US,D,20250116,000000,86.035,88.49,86.035,88.48,1820843,0
+PEG.US,D,20250117,000000,88.295,88.79,87.48,88.14,2714179,0
+PEG.US,D,20250121,000000,88.82,90.627,88.7,90.39,2396121,0
+PEG.US,D,20250122,000000,90.23,90.98,88.07,88.21,2388664,0
+PEG.US,D,20250123,000000,88.5,88.95,87.68,88.17,1593231,0
+PEG.US,D,20250124,000000,87.4936,88.34,87.135,88.05,2211353,0
+PEG.US,D,20250127,000000,84.42,85.59,80.2,82.09,5554915,0
+PEG.US,D,20250128,000000,82.89,83.189,80.66,81.74,3509483,0
+PEG.US,D,20250129,000000,81.32,82.76,81.155,81.7,2915589,0
+PEG.US,D,20250130,000000,82.7,84.38,81.82,83.83,2923564,0
+PEG.US,D,20250131,000000,83.885,84.62,83.14,83.54,1854559,0
+PEG.US,D,20250203,000000,82.27,83.76,81.99,83.47,2065514,0
+PEG.US,D,20250204,000000,83,83.99,82.38,83.4,1574260,0
+PEG.US,D,20250205,000000,83.95,84.795,83.505,84.1,1572343,0
+PEG.US,D,20250206,000000,84.7,84.84,83.3,83.93,1607892,0
+PEG.US,D,20250207,000000,83.93,84.72,83.55,83.64,1545103,0
+PEG.US,D,20250210,000000,83.945,84.1391,82.92,83.89,1536513,0
+PEG.US,D,20250211,000000,83.85,83.86,82.66,83.77,2341534,0
+PEG.US,D,20250212,000000,82.52,84.26,82.34,83.8,1704764,0
+PEG.US,D,20250213,000000,83.86,84.44,83.11,83.88,2132577,0
+PEG.US,D,20250214,000000,84.48,84.5,83.68,83.7,1665285,0
+PEG.US,D,20250218,000000,83.71,85.24,83.7,84.94,2637575,0
+PEG.US,D,20250219,000000,84.705,86.26,84.705,85.8,2514335,0
+PEG.US,D,20250220,000000,85.77,86.18,84.34,84.67,2213098,0
+PEG.US,D,20250221,000000,84.4,84.85,83.34,83.96,4699114,0
+PEG.US,D,20250224,000000,83.66,84.68,83.2101,84.36,2279795,0
+PEG.US,D,20250225,000000,85.31,86.03,80.52,83.23,3853369,0
+PEG.US,D,20250226,000000,82.76,84.89,82.585,82.93,3602271,0
+PEG.US,D,20250227,000000,82.83,83.43,80.6,80.7,4382819,0
+PEG.US,D,20250228,000000,81.525,82.22,79.86,81.15,6051845,0
+PEG.US,D,20250303,000000,81.19,82.72,80.7,81.76,3706020,0
+PEG.US,D,20250304,000000,81.67,82.575,80.44,81.41,3373628,0
+PEG.US,D,20250305,000000,80.835,82.62,80.835,81.66,4955922,0
+PEG.US,D,20250306,000000,80.45,80.78,77.4845,78.2,3705206,0
+PEG.US,D,20250307,000000,77.805,79.21,77.55,79.09,4391977,0
+PEG.US,D,20250310,000000,77.88,78.67,76.9,78.59,6025340,0
+PEG.US,D,20250311,000000,78.54,79.84,78.02,78.55,3927673,0
+PEG.US,D,20250312,000000,79.235,80.525,78.4312,79.57,3191274,0
+PEG.US,D,20250313,000000,79.13,80.5,78.95,79.74,2395141,0
+PEG.US,D,20250314,000000,80.085,81.64,79.83,81.53,2287104,0
+PEG.US,D,20250317,000000,81.07,82.84,80.9,82.23,2031049,0
+PEG.US,D,20250318,000000,81.77,82.37,81.42,82.17,3348575,0
+PEG.US,D,20250319,000000,82.02,83.5,81.935,83.13,3738413,0
+PEG.US,D,20250320,000000,82.73,83.69,82.705,83.3,3100569,0
+PEG.US,D,20250321,000000,82.75,83.21,82.31,82.98,5340105,0
+PEG.US,D,20250324,000000,83.47,84.56,83.25,83.33,2446264,0
+PEG.US,D,20250325,000000,83.33,83.78,80.73,81.42,2615223,0
+PEG.US,D,20250326,000000,81.545,81.87,81.06,81.53,2168468,0
+PEG.US,D,20250327,000000,81.25,81.77,80.52,80.71,2519299,0
+PEG.US,D,20250328,000000,81.23,82.4,80.76,81.63,1907341,0
+PEG.US,D,20250331,000000,81.4,82.71,81.1,82.3,3169906,0
+PEG.US,D,20250401,000000,82.14,83.38,82.08,83.26,2208169,0
+PEG.US,D,20250402,000000,82.88,83.97,82.27,83.79,2352305,0
+PEG.US,D,20250403,000000,82.93,83.5286,81.35,81.55,2666732,0
+PEG.US,D,20250404,000000,81.61,82.36,76.91,77.73,4819836,0
+PEG.US,D,20250407,000000,76.89,79,74.6701,77.13,4481393,0
+PEG.US,D,20250408,000000,78.895,79.93,76.59,77.7,4259854,0
+PEG.US,D,20250409,000000,77.35,82.13,75.17,81.83,5342834,0
+PEG.US,D,20250410,000000,80.87,81.93,79.29,81.23,4349050,0
+PEG.US,D,20250411,000000,80.975,82.47,79.99,82.14,2495281,0
+PEG.US,D,20250414,000000,82.73,84.04,82.5,83.67,2202400,0
+PEG.US,D,20250415,000000,84.245,84.5,83.39,83.53,1651118,0
+PEG.US,D,20250416,000000,83.99,84.02,82.56,83.03,1989628,0
+PEG.US,D,20250417,000000,84.04,84.7633,83.26,83.36,2125183,0
+PEG.US,D,20250421,000000,82.9,83.225,79.27,80.25,1985152,0
+PEG.US,D,20250422,000000,81.35,82.62,80.875,82,1839883,0
+PEG.US,D,20250423,000000,83.09,83.9312,81.18,81.84,2946582,0
+PEG.US,D,20250424,000000,81.76,82.53,81.08,81.72,2634538,0
+PEG.US,D,20250425,000000,81.79,81.99,80.4735,81.03,2886118,0
+PEG.US,D,20250428,000000,81.15,81.34,80.27,80.9,3615089,0
+PEG.US,D,20250429,000000,80.56,81.69,80.4,81.61,3076736,0
+PEG.US,D,20250430,000000,80.66,80.705,77.745,79.93,4465550,0
+PEG.US,D,20250501,000000,79.34,80.59,78.49,78.66,4684509,0
+PEG.US,D,20250502,000000,79.06,79.84,78.28,79.48,2203339,0
+PEG.US,D,20250505,000000,78.63,79.15,78.13,78.35,3537956,0
+PEG.US,D,20250506,000000,78.33,80.48,77.95,79.7,2910467,0
+PEG.US,D,20250507,000000,78.78,80.49,78.78,79.79,2510383,0
+PEG.US,D,20250508,000000,79.765,80.31,78.86,79.48,3549449,0
+PEG.US,D,20250509,000000,79.795,79.9999,78.65,78.94,1793081,0
+PEG.US,D,20250512,000000,79.01,79.54,78.45,79.01,3377825,0
+PEG.US,D,20250513,000000,78.935,79.46,77.375,77.59,2767454,0
+PEG.US,D,20250514,000000,77.42,77.65,76,77.29,3171204,0
+PEG.US,D,20250515,000000,77.65,78.68,77.575,78.44,3689497,0
+PEG.US,D,20250516,000000,78.69,79.34,78.12,79.29,3990107,0
+PEG.US,D,20250519,000000,79.09,79.8,78.38,79.77,3011719,0
+PEG.US,D,20250520,000000,79.19,79.85,78.83,79.37,2810518,0
+PEG.US,D,20250521,000000,79.35,79.35,77.74,77.89,3480205,0
+PEG.US,D,20250522,000000,77.75,78.045,76.74,77.37,3150472,0
+PEG.US,D,20250523,000000,77.73,79.11,77.225,78.96,2572135,0
+PEG.US,D,20250527,000000,79.49,79.81,79.01,79.6,2953122,0
+PEG.US,D,20250528,000000,78.97,79.85,77.81,78.09,2192977,0
+PEG.US,D,20250529,000000,78.165,79.58,77.78,79.55,2544012,0
+PEG.US,D,20250530,000000,79.7,81.38,79.3,81.03,12247488,0
+PEG.US,D,20250602,000000,80.33,82.695,80.33,81.9,3701840,0
+PEG.US,D,20250603,000000,83,83.39,82.21,82.31,4132649,0
+PEG.US,D,20250604,000000,81.78,82.3,80.32,80.39,3315312,0
+PEG.US,D,20250605,000000,80.28,80.49,79.72,79.83,2112708,0
+PEG.US,D,20250606,000000,80.315,80.46,79.39,80.2,2017433,0
+PEG.US,D,20250609,000000,79.51,80.4,78.66,79.69,2671542,0
+PEG.US,D,20250610,000000,79.6875,79.87,78.68,79.43,2346434,0
+PEG.US,D,20250611,000000,79.775,80.93,79.775,80.81,3647539,0
+PEG.US,D,20250612,000000,80.9,81.7209,80.514,81.56,3360095,0
+PEG.US,D,20250613,000000,81.175,81.34,80.5,81,2451072,0
+PEG.US,D,20250616,000000,81.38,81.98,80.79,81.16,2525873,0
+PEG.US,D,20250617,000000,81.02,81.56,80,81.04,2946308,0
+PEG.US,D,20250618,000000,81.165,82.45,80.91,82.1,3579741,0
+PEG.US,D,20250620,000000,82.24,82.565,81.72,82.1,5286114,0
+PEG.US,D,20250623,000000,82.44,83.45,82.35,83.34,2569005,0
+PEG.US,D,20250624,000000,83.175,83.76,82.78,83.13,1982856,0
+PEG.US,D,20250625,000000,83.16,83.45,82.08,82.75,2787865,0
+PEG.US,D,20250626,000000,82.75,83.09,82.11,83.03,2388113,0
+PEG.US,D,20250627,000000,83.03,84.16,82.96,83.52,2756002,0
+PEG.US,D,20250630,000000,83.255,84.36,83.22,84.18,2842754,0
+PEG.US,D,20250701,000000,83.905,84.6,82.645,82.87,2667854,0
+PEG.US,D,20250702,000000,82.635,82.75,81.13,81.22,2221920,0
+PEG.US,D,20250703,000000,81.2,81.82,80.595,81.17,2018416,0
+PEG.US,D,20250707,000000,82.55,82.62,81.66,82.29,2275597,0
+PEG.US,D,20250708,000000,82.05,82.05,80.7895,81.6,2070196,0
+PEG.US,D,20250709,000000,81.75,81.94,80.66,81.57,1848369,0
+PEG.US,D,20250710,000000,80.8,82.35,80.67,82.16,1791856,0
+PEG.US,D,20250711,000000,81.705,82.73,81.19,82.55,1870769,0
+PEG.US,D,20250714,000000,82.175,83.3,81.86,83,2358735,0
+PEG.US,D,20250715,000000,82.98,82.98,81.525,81.85,3581824,0
+PEG.US,D,20250716,000000,81.43,82.41,81.24,82.17,2520288,0
+PEG.US,D,20250717,000000,81.98,83.41,81.82,82.75,2510046,0
+PEG.US,D,20250718,000000,83.14,84.775,83.14,84.31,3009324,0
+PEG.US,D,20250721,000000,84.48,85.42,84.27,84.41,2445912,0
+PEG.US,D,20250722,000000,84.825,85.79,84.46,85.79,2769136,0
+PEG.US,D,20250723,000000,86.85,88.03,86.15,86.67,3649774,0
+PEG.US,D,20250724,000000,87.08,87.115,85.83,86.93,2004434,0
+PEG.US,D,20250725,000000,86.825,87.74,86.74,87.58,1917996,0
+PEG.US,D,20250728,000000,87.5,87.56,86.47,86.94,1866060,0
+PEG.US,D,20250729,000000,87.28,88.67,87.01,88.61,2072015,0
+PEG.US,D,20250730,000000,88.55,89.7,88.38,88.88,2682727,0
+PEG.US,D,20250731,000000,88.14,90.085,88.14,89.79,2448414,0
+PEG.US,D,20250801,000000,89.9,89.9,88.63,88.97,2460264,0
+PEG.US,D,20250804,000000,89.28,90.66,89.255,90.14,2475891,0
+PEG.US,D,20250805,000000,89.48,91.255,87.24,88.17,3576897,0
+PEG.US,D,20250806,000000,88.22,88.62,85.85,85.87,4032363,0
+PEG.US,D,20250807,000000,85.845,87.735,85.58,87.47,2691723,0
+PEG.US,D,20250808,000000,87.8,88.185,87.09,87.68,2400788,0
+PEG.US,D,20250811,000000,87.45,87.965,86.235,86.54,3115345,0
+PEG.US,D,20250812,000000,86.73,88.185,86.51,87.83,2214934,0
+PEG.US,D,20250813,000000,88.195,88.65,86.78,87.67,2343291,0
+PEG.US,D,20250814,000000,87.27,87.57,86.635,86.8,1452832,0
+PEG.US,D,20250815,000000,86.54,86.77,85.12,85.32,2922549,0
+PEG.US,D,20250818,000000,85.315,85.54,83.965,84.12,2494199,0
+PEG.US,D,20250819,000000,84.56,84.64,84.08,84.59,1780006,0
+PEG.US,D,20250820,000000,84.75,85.57,84.57,85.16,2540963,0
+PEG.US,D,20250821,000000,85.65,85.65,83.2,83.29,2507888,0
+PEG.US,D,20250822,000000,83.525,83.99,83.01,83.7,3117087,0
+PEG.US,D,20250825,000000,83.4,83.8,82.25,82.6,2457538,0
+PEG.US,D,20250826,000000,82.6,83.48,82.375,83.47,6505515,0
+PEG.US,D,20250827,000000,83.46,83.74,82.71,82.84,2546883,0
+PEG.US,D,20250828,000000,82.94,83.125,82.15,82.59,2046085,0
+PEG.US,D,20250829,000000,82.89,83.1,82.01,82.33,2254790,0
+PEG.US,D,20250902,000000,81.77,82.01,81.28,81.81,2395276,0
+PEG.US,D,20250903,000000,81.48,81.88,81.015,81.35,1589087,0
+PEG.US,D,20250904,000000,81.7,82.462,80.88,81.73,2478725,0
+PEG.US,D,20250905,000000,81.62,81.85,80.51,81.12,1798506,0
+PEG.US,D,20250908,000000,80.885,81.1848,79.75,80.19,3007565,0
+PEG.US,D,20250909,000000,79.505,80.19,79.26,79.99,3116637,0
+PEG.US,D,20250910,000000,80.21,81.935,80,81.72,4373277,0
+PEG.US,D,20250911,000000,81.71,82.45,81.28,82.03,2229339,0
+PEG.US,D,20250912,000000,81.84,82.9175,81.8354,82.69,1703320,0
+PEG.US,D,20250915,000000,82.75,83.66,82.75,82.97,2281633,0
+PEG.US,D,20250916,000000,82.5,82.93,81.13,81.22,1707305,0
+PEG.US,D,20250917,000000,81.53,81.98,80.215,80.43,3405542,0
+PEG.US,D,20250918,000000,80.44,81.91,80.15,81.19,2426337,0
+PEG.US,D,20250919,000000,81.4,81.91,80.82,81.6,4629456,0
+PEG.US,D,20250922,000000,81.405,82.045,80.69,81.73,2331381,0
+PEG.US,D,20250923,000000,81.92,82.3,81.45,82.21,1894186,0
+PEG.US,D,20250924,000000,82.15,82.8,82.09,82.4,2460283,0
+PEG.US,D,20250925,000000,81.94,82.28,80.775,80.88,2627560,0
+PEG.US,D,20250926,000000,81.03,82.33,80.96,82.3,2326361,0
+PEG.US,D,20250929,000000,82.005,83.23,81.51,83.04,2906847,0
+PEG.US,D,20250930,000000,83.085,83.49,82.6,83.46,2568813,0
+PEG.US,D,20251001,000000,83.2338,83.93,82.46,82.55,2213509,0
+PEG.US,D,20251002,000000,82.405,82.72,81.13,81.58,3159077,0
+PEG.US,D,20251003,000000,81.5182,82.349,81.5182,82,3053006,0
+PEG.US,D,20251006,000000,82.44,82.58,80.12,81.84,3741484,0
+PEG.US,D,20251007,000000,81.83,82.25,80.16,80.52,3351541,0
+PEG.US,D,20251008,000000,80.7563,82.67,80.25,81.8,3850936,0
+PEG.US,D,20251009,000000,82.27,82.53,81.09,81.4,2471644,0
+PEG.US,D,20251010,000000,81.595,82.33,80.195,80.65,2713160,0
+PEG.US,D,20251013,000000,80.65,82.375,80.51,81.74,2235621,0
+PEG.US,D,20251014,000000,81.93,83.315,81.49,82.44,2588863,0
+PEG.US,D,20251015,000000,82.875,85.21,82.875,84.73,3361011,0
+PEG.US,D,20251016,000000,85.21,85.93,83.95,84.34,2713711,0
+PEG.US,D,20251017,000000,84.055,84.8,83.51,84.75,2546819,0
+PEG.US,D,20251020,000000,84.845,86.09,84.52,84.83,2151778,0
+PEG.US,D,20251021,000000,85,85.065,82.63,83.12,1958966,0
+PEG.US,D,20251022,000000,83.84,84.09,83.11,83.79,2024843,0
+PEG.US,D,20251023,000000,84.24,84.25,82.38,82.73,1838754,0
+PEG.US,D,20251024,000000,83.38,83.5,82.67,83.11,3082020,0
+PEG.US,D,20251027,000000,83.06,83.62,82.685,83.45,1847113,0
+PEG.US,D,20251028,000000,83.455,83.47,81.25,81.27,2157010,0
+PEG.US,D,20251029,000000,81.375,81.735,80.14,80.29,2535407,0
+PEG.US,D,20251030,000000,80.14,81.41,80,80.75,2527001,0
+PEG.US,D,20251031,000000,80.12,81.37,79.57,80.56,3539587,0
+PEG.US,D,20251103,000000,80.82,81.8672,79.5575,81.36,3974555,0
+PEG.US,D,20251104,000000,80.965,82.16,80.01,81.82,2344586,0
+PEG.US,D,20251105,000000,81.975,82.26,79.285,79.86,3629009,0
+PEG.US,D,20251106,000000,80.4,82.79,80.3,82.4,4687315,0
+PEG.US,D,20251107,000000,82.45,83.31,81.69,83.31,3764324,0
+PEG.US,D,20251110,000000,82.84,83.82,82.783,83.24,2173441,0
+PEG.US,D,20251111,000000,83.075,83.785,82.83,83.75,1319921,0
+PEG.US,D,20251112,000000,83.55,83.85,82.91,83.53,2209227,0
+PEG.US,D,20251113,000000,83.475,83.64,82.18,82.39,2268342,0
+PEG.US,D,20251114,000000,82.25,83.44,81.94,82.84,2378676,0
+PEG.US,D,20251117,000000,82.5,82.97,81.71,82.47,2567510,0
+PEG.US,D,20251118,000000,82.165,83.1,82.15,82.36,1857429,0
+PEG.US,D,20251119,000000,81.98,82.8,81.02,81.11,2118138,0
+PEG.US,D,20251120,000000,82.32,83.01,80.685,80.76,2962463,0
+PEG.US,D,20251121,000000,81.02,81.56,80.33,81.27,2581494,0
+PEG.US,D,20251124,000000,81.54,82.38,80.85,82.14,3715121,0
+PEG.US,D,20251125,000000,82.26,82.56,81.51,82.16,1304603,0
+PEG.US,D,20251126,000000,82.5,83.665,82.236,83.25,1529154,0
+PEG.US,D,20251128,000000,83.24,83.8,82.975,83.52,1335017,0
+PEG.US,D,20251201,000000,82.9,83.19,81.44,81.57,2890153,0
+PEG.US,D,20251202,000000,81.61,81.7958,80.085,80.68,2878608,0
+PEG.US,D,20251203,000000,80.68,81.245,80.03,80.54,3278197,0
+PEG.US,D,20251204,000000,80.76,81.49,80.47,80.77,2066520,0
+PEG.US,D,20251205,000000,80.53,80.71,79.54,79.57,4567794,0
+PEG.US,D,20251208,000000,79.82,79.82,78.705,78.75,3340053,0
+PEG.US,D,20251209,000000,79.25,80.52,78.98,79.33,4205060,0
+PEG.US,D,20251210,000000,78.905,79.08,77.8987,78.69,2554593,0
+PEG.US,D,20251211,000000,78.58,79.7,78.58,78.96,3297152,0
+PEG.US,D,20251212,000000,79.17,79.55,78.53,78.89,3859055,0
+PEG.US,D,20251215,000000,79.465,80.78,78.88,80.6,3003605,0
+PEG.US,D,20251216,000000,80.7,81.09,79.72,79.93,3217024,0
+PEG.US,D,20251217,000000,79.72,80.235,79.37,79.91,3462912,0
+PEG.US,D,20251218,000000,80.405,81.26,80.21,80.66,3904091,0
+PEG.US,D,20251219,000000,80.53,81.3284,79.99,80.01,6336025,0
+PEG.US,D,20251222,000000,80.53,81.085,79.51,80.72,2982926,0
+PEG.US,D,20251223,000000,80.745,81.0199,79.51,80.43,2571630,0
+PEG.US,D,20251224,000000,80.355,80.86,79.62,80.72,749881,0
+PEG.US,D,20251226,000000,80.71,80.81,80.15,80.39,910261,0
+PEG.US,D,20251229,000000,80.34,81.04,80.3075,80.69,2069433,0
+PEG.US,D,20251230,000000,80.725,81.088,80.5,80.91,1269132,0
+PEG.US,D,20251231,000000,80.99,81.04,80.27,80.3,1606190,0
+PEG.US,D,20260102,000000,80.665,81.395,79.86,80.99,1782702,0
+PEG.US,D,20260105,000000,80.905,80.93,78.215,79.34,3698532,0
+PEG.US,D,20260106,000000,79.23,79.95,78.46,78.6,2778256,0
+PEG.US,D,20260107,000000,79.16,79.235,77.385,77.58,3075442,0
+PEG.US,D,20260108,000000,77.5875,78.97,77.305,77.43,2989007,0
+PEG.US,D,20260109,000000,77.875,79.8325,77.875,78.68,3737736,0
+PEG.US,D,20260112,000000,78.605,79.25,77.965,78.6,2791248,0
+PEG.US,D,20260113,000000,78.37,79.465,78.035,78.73,2292719,0
+PEG.US,D,20260114,000000,78.81,79.18,78.295,78.91,3501119,0
+PEG.US,D,20260115,000000,79.35,79.76,79.07,79.41,2468323,0
+PEG.US,D,20260116,000000,78.815,79.6,78.35,79.42,3469520,0
+PEG.US,D,20260120,000000,79.96,80.26,78.7,79.37,4487411,0
+PEG.US,D,20260121,000000,79.72,80.09,78.355,79.77,4529107,0
+PEG.US,D,20260122,000000,79.27,79.88,78.615,79.4,4449040,0
+PEG.US,D,20260123,000000,79.5,79.705,77.9,78.28,3367049,0
+PEG.US,D,20260126,000000,78.115,79.34,78.115,79.05,2325158,0
+PEG.US,D,20260127,000000,78.68,80.48,78.47,80.42,2534430,0
+PEG.US,D,20260128,000000,80.43,81.895,80.13,81.45,3638230,0
+PEG.US,D,20260129,000000,81.795,82.48,80.89,82,4253898,0
+PEG.US,D,20260130,000000,81.855,82.42,80.97,82.36,4723050,0
+PEG.US,D,20260202,000000,81.985,82.39,79.95,80.31,4488028,0
+PEG.US,D,20260203,000000,80.51,82.62,80.45,81.56,2641838,0
+PEG.US,D,20260204,000000,81.74,82.025,79.74,80.14,4319212,0
+PEG.US,D,20260205,000000,80.395,80.65,79.51,79.79,3113684,0
+PEG.US,D,20260206,000000,80.445,81.58,80,80.65,1715681,0
+PEG.US,D,20260209,000000,80.415,81.29,80.05,81.18,1635067,0
+PEG.US,D,20260210,000000,81.405,83.36,81.25,83.2,1482294,0
+PEG.US,D,20260211,000000,83.2,84.21,82.61,84.15,1801158,0
+PEG.US,D,20260212,000000,84.22,85.71,84.11,84.54,2201348,0
+PEG.US,D,20260213,000000,84.54,87.24,84.365,86.37,3467576,0
+PEG.US,D,20260217,000000,87.2299,87.53,86.46,86.95,2799059,0
+PEG.US,D,20260218,000000,87.14,87.14,84.26,84.36,2403362,0
diff --git a/daily/us/nyse stocks/2/phg.us.txt b/daily/us/nyse stocks/2/phg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53b3e1bac6ad43e349b1723c3d8cac21aa07d118
--- /dev/null
+++ b/daily/us/nyse stocks/2/phg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHG.US,D,20050225,000000,18.474,18.7118,18.4335,18.6731,1806165,0
+PHG.US,D,20050228,000000,18.533,18.5603,18.3727,18.4405,2998697,0
+PHG.US,D,20050301,000000,18.5603,18.7858,18.5471,18.733,1542343,0
+PHG.US,D,20050302,000000,18.7259,18.8598,18.6589,18.6661,1747090,0
+PHG.US,D,20050303,000000,18.8854,18.9575,18.7259,18.7796,1079040,0
+PHG.US,D,20050304,000000,19.0509,19.1848,19.0105,19.0853,1896361,0
+PHG.US,D,20050307,000000,19.0509,19.1646,19.0271,19.1127,1332187,0
+PHG.US,D,20050308,000000,19.0923,19.1575,18.9647,18.9927,1016202,0
+PHG.US,D,20050309,000000,18.8669,19.0334,18.8203,18.8457,1292350,0
+PHG.US,D,20050310,000000,18.9787,18.999,18.799,18.9188,1122185,0
+PHG.US,D,20050311,000000,19.0509,19.118,18.8123,18.8519,1408855,0
+PHG.US,D,20050314,000000,18.8378,18.9065,18.7735,18.8669,773427,0
+PHG.US,D,20050315,000000,18.8203,18.8203,18.526,18.533,2389429,0
+PHG.US,D,20050316,000000,18.6264,18.6731,18.4009,18.4405,1990767,0
+PHG.US,D,20050317,000000,18.5471,18.6335,18.4802,18.5471,1402090,0
+PHG.US,D,20050318,000000,18.6,18.6062,18.4529,18.5789,997712,0
+PHG.US,D,20050321,000000,18.5524,18.5666,18.3076,18.4009,1280023,0
+PHG.US,D,20050322,000000,18.2803,18.4256,18.0812,18.1199,1061001,0
+PHG.US,D,20050323,000000,18.0142,18.1076,17.9808,18.0142,932020,0
+PHG.US,D,20050324,000000,18.3401,18.4925,18.26,18.26,1074680,0
+PHG.US,D,20050328,000000,18.1939,18.3612,18.1807,18.253,707434,0
+PHG.US,D,20050329,000000,18.2855,18.4009,18.1402,18.1472,849039,0
+PHG.US,D,20050330,000000,18.26,18.4195,18.2327,18.4116,1495440,0
+PHG.US,D,20050331,000000,18.3868,18.4256,18.253,18.3076,866927,0
+PHG.US,D,20050401,000000,18.127,18.1472,17.7412,17.802,1075582,0
+PHG.US,D,20050404,000000,17.6011,17.6689,17.4488,17.5817,872639,0
+PHG.US,D,20050405,000000,17.4691,17.5959,17.4691,17.5686,917590,0
+PHG.US,D,20050406,000000,17.5686,17.7331,17.5369,17.5959,1913948,0
+PHG.US,D,20050407,000000,17.942,17.9745,17.8821,17.928,746367,0
+PHG.US,D,20050408,000000,17.9544,18.0072,17.8743,17.928,901805,0
+PHG.US,D,20050411,000000,18.1737,18.2071,17.9948,18.0487,1134057,0
+PHG.US,D,20050412,000000,17.7614,17.9146,17.6153,17.8821,749826,0
+PHG.US,D,20050413,000000,17.5465,17.7561,17.5087,17.5369,1183966,0
+PHG.US,D,20050414,000000,17.4963,17.4963,17.2162,17.2558,2170405,0
+PHG.US,D,20050415,000000,17.0445,17.2426,16.9838,17.0295,1221546,0
+PHG.US,D,20050418,000000,16.6499,16.8446,16.6244,16.7573,1692819,0
+PHG.US,D,20050419,000000,16.8842,16.923,16.7177,16.9036,965543,0
+PHG.US,D,20050420,000000,16.7106,16.863,16.5767,16.6172,1009587,0
+PHG.US,D,20050421,000000,16.9308,16.9308,16.6773,16.8367,941188,0
+PHG.US,D,20050422,000000,16.9564,17.0101,16.7292,16.8287,758694,0
+PHG.US,D,20050425,000000,16.7971,16.9159,16.7573,16.863,842126,0
+PHG.US,D,20050426,000000,16.6499,16.8111,16.5698,16.6041,1648624,0
+PHG.US,D,20050427,000000,16.3574,16.6041,16.339,16.4921,982679,0
+PHG.US,D,20050428,000000,16.2121,16.3574,16.1583,16.1716,1099332,0
+PHG.US,D,20050429,000000,16.4658,16.5301,16.2517,16.4921,1654034,0
+PHG.US,D,20050502,000000,16.3962,16.4376,16.2658,16.2984,1069268,0
+PHG.US,D,20050503,000000,16.4376,16.5451,16.3442,16.4314,1251465,0
+PHG.US,D,20050504,000000,16.598,16.8507,16.5847,16.7971,553501,0
+PHG.US,D,20050505,000000,17.0234,17.0568,16.8287,16.8983,834758,0
+PHG.US,D,20050506,000000,16.9036,16.9379,16.7838,16.8507,1039953,0
+PHG.US,D,20050509,000000,16.7036,16.9159,16.6499,16.9159,869035,0
+PHG.US,D,20050510,000000,16.6578,16.7573,16.6041,16.6578,746969,0
+PHG.US,D,20050511,000000,16.6313,16.7106,16.4974,16.6896,1426592,0
+PHG.US,D,20050512,000000,16.5626,16.6896,16.4658,16.5036,509756,0
+PHG.US,D,20050513,000000,16.7494,17.0445,16.7036,16.9308,1875765,0
+PHG.US,D,20050516,000000,16.944,17.1555,16.923,17.1423,1496946,0
+PHG.US,D,20050517,000000,16.9308,17.1616,16.9308,17.1229,1085805,0
+PHG.US,D,20050518,000000,17.2691,17.5412,17.2101,17.5289,1185771,0
+PHG.US,D,20050519,000000,17.4488,17.5369,17.343,17.4285,788609,0
+PHG.US,D,20050520,000000,17.2224,17.4761,17.2224,17.4488,603109,0
+PHG.US,D,20050523,000000,17.4215,17.6487,17.4215,17.5412,542225,0
+PHG.US,D,20050524,000000,17.3484,17.4963,17.3097,17.4963,1005229,0
+PHG.US,D,20050525,000000,17.2558,17.3633,17.2022,17.343,724570,0
+PHG.US,D,20050526,000000,17.2893,17.4285,17.2893,17.4215,747871,0
+PHG.US,D,20050527,000000,17.4021,17.5148,17.3097,17.4566,645499,0
+PHG.US,D,20050531,000000,17.1166,17.1299,17.0022,17.0445,902707,0
+PHG.US,D,20050601,000000,16.9159,17.2489,16.9159,17.1423,733891,0
+PHG.US,D,20050602,000000,17.2295,17.4021,17.2295,17.4021,957574,0
+PHG.US,D,20050603,000000,17.2947,17.3695,17.1026,17.1361,1170886,0
+PHG.US,D,20050606,000000,17.0964,17.2365,17.0824,17.1775,1306934,0
+PHG.US,D,20050607,000000,17.2558,17.4163,17.2022,17.2022,602507,0
+PHG.US,D,20050608,000000,17.8743,17.9005,17.6011,17.6284,3176833,0
+PHG.US,D,20050609,000000,17.5369,17.795,17.4884,17.795,954118,0
+PHG.US,D,20050610,000000,18.0205,18.0487,17.7077,17.7879,1168482,0
+PHG.US,D,20050613,000000,17.9005,18.0142,17.8539,17.9808,1011993,0
+PHG.US,D,20050614,000000,18.0142,18.0936,17.9878,18.0205,833859,0
+PHG.US,D,20050615,000000,17.2224,17.2947,17.0638,17.2629,2818609,0
+PHG.US,D,20050616,000000,17.3748,17.4347,17.3017,17.3633,808752,0
+PHG.US,D,20050617,000000,17.3484,17.3968,17.2893,17.3695,1043109,0
+PHG.US,D,20050620,000000,17.018,17.3017,16.9308,17.2101,1082497,0
+PHG.US,D,20050621,000000,17.1775,17.3695,17.1361,17.336,640540,0
+PHG.US,D,20050622,000000,17.2162,17.2823,17.1555,17.2365,1682598,0
+PHG.US,D,20050623,000000,17.2691,17.321,17.0295,17.0445,840772,0
+PHG.US,D,20050624,000000,16.9625,17.1026,16.9308,16.9951,489910,0
+PHG.US,D,20050627,000000,16.9688,17.0365,16.8367,16.9036,578754,0
+PHG.US,D,20050628,000000,16.7971,16.9625,16.7971,16.9379,564473,0
+PHG.US,D,20050629,000000,17.0295,17.1087,16.9493,17.018,861816,0
+PHG.US,D,20050630,000000,17.0445,17.0638,16.7494,16.7573,846934,0
+PHG.US,D,20050701,000000,16.8446,16.9951,16.8234,16.8682,652566,0
+PHG.US,D,20050705,000000,16.7362,16.9838,16.7292,16.923,428730,0
+PHG.US,D,20050706,000000,17.1087,17.1493,16.9688,17.0824,1615852,0
+PHG.US,D,20050707,000000,16.6313,16.9688,16.6313,16.9564,1868550,0
+PHG.US,D,20050708,000000,17.1026,17.4285,17.0964,17.4215,1177953,0
+PHG.US,D,20050711,000000,17.6011,17.795,17.6011,17.7412,1137667,0
+PHG.US,D,20050712,000000,17.8416,17.9808,17.7879,17.9808,1328580,0
+PHG.US,D,20050713,000000,18.0547,18.134,18.0142,18.1006,1530464,0
+PHG.US,D,20050714,000000,18.3261,18.3798,18.1939,18.3472,2586957,0
+PHG.US,D,20050715,000000,18.0547,18.2803,18.0284,18.2458,850844,0
+PHG.US,D,20050718,000000,17.5624,17.8469,17.5624,17.7148,3034626,0
+PHG.US,D,20050719,000000,17.8619,18.1472,17.809,18.1138,1098282,0
+PHG.US,D,20050720,000000,18.0011,18.3261,17.9005,18.3261,996963,0
+PHG.US,D,20050721,000000,18.3146,18.3401,18.0732,18.1199,931267,0
+PHG.US,D,20050722,000000,18.0812,18.0936,17.9465,17.9878,1100988,0
+PHG.US,D,20050725,000000,18.1076,18.1199,17.9218,17.9544,1352330,0
+PHG.US,D,20050726,000000,18.1613,18.2458,18.0883,18.2212,727277,0
+PHG.US,D,20050727,000000,18.2926,18.3612,18.1472,18.3472,838668,0
+PHG.US,D,20050728,000000,18.2679,18.3261,18.127,18.2855,726375,0
+PHG.US,D,20050729,000000,18.0732,18.1684,17.9465,18.0415,592882,0
+PHG.US,D,20050801,000000,18.1684,18.3261,18.127,18.26,491263,0
+PHG.US,D,20050802,000000,18.2679,18.4802,18.1939,18.4598,1021316,0
+PHG.US,D,20050803,000000,18.2855,18.3727,18.2803,18.3612,552298,0
+PHG.US,D,20050804,000000,18.127,18.2679,18.0415,18.0812,572140,0
+PHG.US,D,20050805,000000,17.9218,17.9808,17.7738,17.8539,535760,0
+PHG.US,D,20050808,000000,18.0072,18.0142,17.7879,17.795,492467,0
+PHG.US,D,20050809,000000,17.8892,18.1472,17.8266,18.0142,883165,0
+PHG.US,D,20050810,000000,18.0415,18.1807,17.8892,17.9605,862118,0
+PHG.US,D,20050811,000000,18.134,18.2212,18.0072,18.1472,584466,0
+PHG.US,D,20050812,000000,17.9146,17.9544,17.7482,17.8416,2959464,0
+PHG.US,D,20050815,000000,17.809,17.9544,17.7561,17.9465,1749039,0
+PHG.US,D,20050816,000000,17.9544,17.9878,17.6883,17.7148,1009889,0
+PHG.US,D,20050817,000000,17.7695,17.9218,17.7331,17.8416,795074,0
+PHG.US,D,20050818,000000,17.5465,17.661,17.5148,17.609,788609,0
+PHG.US,D,20050819,000000,17.4761,17.609,17.4285,17.5412,1226359,0
+PHG.US,D,20050822,000000,17.6813,17.7808,17.5545,17.6945,757343,0
+PHG.US,D,20050823,000000,17.6813,17.7077,17.4566,17.5686,788759,0
+PHG.US,D,20050824,000000,17.4215,17.5896,17.3695,17.4091,885417,0
+PHG.US,D,20050825,000000,17.3017,17.4963,17.2558,17.4091,534258,0
+PHG.US,D,20050826,000000,17.3484,17.4215,17.2426,17.2752,361683,0
+PHG.US,D,20050829,000000,17.1616,17.4691,17.1423,17.4612,1084750,0
+PHG.US,D,20050830,000000,17.3097,17.3888,17.2162,17.3748,711041,0
+PHG.US,D,20050831,000000,17.4347,17.661,17.336,17.661,1600970,0
+PHG.US,D,20050901,000000,17.6426,17.8347,17.6355,17.7695,825740,0
+PHG.US,D,20050902,000000,17.6487,17.809,17.6426,17.7561,357926,0
+PHG.US,D,20050906,000000,17.9605,18.0345,17.8743,18.0072,823635,0
+PHG.US,D,20050907,000000,18.134,18.2071,18.0936,18.1939,665342,0
+PHG.US,D,20050908,000000,18.0415,18.1534,18.0284,18.0883,424069,0
+PHG.US,D,20050909,000000,18.3798,18.4256,18.333,18.4053,645798,0
+PHG.US,D,20050912,000000,18.333,18.4009,18.2855,18.3401,574244,0
+PHG.US,D,20050913,000000,18.1737,18.2997,18.1199,18.1939,569734,0
+PHG.US,D,20050914,000000,18.2141,18.2282,18.0883,18.1006,441207,0
+PHG.US,D,20050915,000000,17.9077,18.0415,17.8821,17.9465,863322,0
+PHG.US,D,20050916,000000,18.1613,18.275,18.1006,18.275,990949,0
+PHG.US,D,20050919,000000,18.1199,18.134,17.9745,18.0011,785602,0
+PHG.US,D,20050920,000000,18.2001,18.3656,18.0284,18.0547,894588,0
+PHG.US,D,20050921,000000,18.0011,18.1006,17.8347,17.8539,1700937,0
+PHG.US,D,20050922,000000,17.5369,17.5369,17.3563,17.4566,2739387,0
+PHG.US,D,20050923,000000,17.3017,17.5465,17.2893,17.4488,795074,0
+PHG.US,D,20050926,000000,17.7738,17.809,17.6355,17.7148,896243,0
+PHG.US,D,20050927,000000,17.6213,17.6813,17.5087,17.609,900300,0
+PHG.US,D,20050928,000000,17.6945,17.7077,17.5959,17.661,724269,0
+PHG.US,D,20050929,000000,17.6284,17.8469,17.5015,17.795,943294,0
+PHG.US,D,20050930,000000,17.802,17.8416,17.6883,17.7482,716752,0
+PHG.US,D,20051003,000000,17.7561,17.809,17.6945,17.7738,675114,0
+PHG.US,D,20051004,000000,17.9808,18.127,17.8469,17.8539,817172,0
+PHG.US,D,20051005,000000,17.9544,17.9878,17.7148,17.7412,867228,0
+PHG.US,D,20051006,000000,17.8266,17.9005,17.661,17.7614,1242293,0
+PHG.US,D,20051007,000000,17.7077,17.7561,17.6284,17.6883,619042,0
+PHG.US,D,20051010,000000,17.6011,17.661,17.3633,17.3968,599950,0
+PHG.US,D,20051011,000000,17.3695,17.3748,17.1423,17.1898,735091,0
+PHG.US,D,20051012,000000,17.018,17.1166,16.863,16.9766,1510024,0
+PHG.US,D,20051013,000000,16.7653,17.1361,16.7106,17.1361,1194187,0
+PHG.US,D,20051014,000000,17.0964,17.1493,16.9898,17.0824,977271,0
+PHG.US,D,20051017,000000,17.5087,17.5545,17.343,17.4426,2579891,0
+PHG.US,D,20051018,000000,17.3633,17.6284,17.2691,17.2947,1061752,0
+PHG.US,D,20051019,000000,16.944,17.4426,16.9308,17.4347,1413365,0
+PHG.US,D,20051020,000000,17.3175,17.3289,16.9766,17.0101,1083548,0
+PHG.US,D,20051021,000000,17.1775,17.2162,17.07,17.1026,1631638,0
+PHG.US,D,20051024,000000,17.2022,17.336,17.1616,17.336,1081143,0
+PHG.US,D,20051025,000000,17.3563,17.4347,17.2365,17.3563,1013046,0
+PHG.US,D,20051026,000000,17.3748,17.5289,17.2752,17.321,1468533,0
+PHG.US,D,20051027,000000,17.3748,17.3968,17.0568,17.07,1077834,0
+PHG.US,D,20051028,000000,17.2629,17.3633,17.0903,17.3484,1265441,0
+PHG.US,D,20051031,000000,17.2823,17.4963,17.2558,17.4021,1305280,0
+PHG.US,D,20051101,000000,17.2426,17.3563,17.1555,17.3097,1042810,0
+PHG.US,D,20051102,000000,17.4285,17.7561,17.4021,17.7561,1413815,0
+PHG.US,D,20051103,000000,17.8416,17.8743,17.7016,17.7412,1301369,0
+PHG.US,D,20051104,000000,17.8266,17.8743,17.5686,17.7331,866175,0
+PHG.US,D,20051107,000000,17.6752,17.7738,17.609,17.7331,693601,0
+PHG.US,D,20051108,000000,17.4761,17.661,17.4347,17.5369,789511,0
+PHG.US,D,20051109,000000,17.4163,17.7218,17.3968,17.6752,709239,0
+PHG.US,D,20051110,000000,17.609,17.8347,17.5465,17.7561,792214,0
+PHG.US,D,20051111,000000,17.795,17.9077,17.795,17.9005,1159916,0
+PHG.US,D,20051114,000000,18.0732,18.0883,17.9146,18.0205,973810,0
+PHG.US,D,20051115,000000,17.942,18.0345,17.8205,17.8205,1174346,0
+PHG.US,D,20051116,000000,17.7695,17.7879,17.6426,17.7218,492467,0
+PHG.US,D,20051117,000000,17.7879,17.9948,17.7738,17.9684,559060,0
+PHG.US,D,20051118,000000,18.1534,18.2001,17.9146,18.1199,620094,0
+PHG.US,D,20051121,000000,18.127,18.2926,18.0671,18.2141,475930,0
+PHG.US,D,20051122,000000,18.0671,18.3727,18.0142,18.3612,955171,0
+PHG.US,D,20051123,000000,18.3146,18.4872,18.3146,18.4485,2076751,0
+PHG.US,D,20051125,000000,18.3612,18.3727,18.2397,18.2926,198278,0
+PHG.US,D,20051128,000000,18.6203,18.6335,18.4872,18.533,747871,0
+PHG.US,D,20051129,000000,18.6062,18.6661,18.4995,18.533,593483,0
+PHG.US,D,20051130,000000,18.5603,18.7198,18.5603,18.5859,1047021,0
+PHG.US,D,20051201,000000,18.6934,19.1452,18.6934,19.118,1368868,0
+PHG.US,D,20051202,000000,19.2764,19.3856,19.1927,19.3706,901954,0
+PHG.US,D,20051205,000000,19.2042,19.265,19.065,19.139,1069417,0
+PHG.US,D,20051206,000000,19.3856,19.4385,19.2517,19.3055,586721,0
+PHG.US,D,20051207,000000,19.4111,19.4244,19.0509,19.1452,631970,0
+PHG.US,D,20051208,000000,19.272,19.4111,19.0783,19.132,1185619,0
+PHG.US,D,20051209,000000,19.4773,19.583,19.3778,19.5098,1251912,0
+PHG.US,D,20051212,000000,19.8771,19.9441,19.8103,19.8771,7130257,0
+PHG.US,D,20051213,000000,19.9151,20.1555,19.8904,20.1414,3526645,0
+PHG.US,D,20051214,000000,20.204,20.3757,20.1695,20.2303,1053032,0
+PHG.US,D,20051215,000000,21.0416,21.0944,20.8407,20.9015,1780459,0
+PHG.US,D,20051216,000000,21.194,21.4264,21.1746,21.267,2970438,0
+PHG.US,D,20051219,000000,21.1675,21.2397,20.9341,20.9411,1749795,0
+PHG.US,D,20051220,000000,20.9677,21.0416,20.8822,20.9288,816117,0
+PHG.US,D,20051221,000000,20.9341,20.9736,20.8019,20.8892,1440574,0
+PHG.US,D,20051222,000000,20.9078,20.9474,20.7879,20.9411,608818,0
+PHG.US,D,20051223,000000,20.9288,20.987,20.8892,20.9817,556957,0
+PHG.US,D,20051227,000000,21.061,21.0821,20.7685,20.7685,1184416,0
+PHG.US,D,20051228,000000,21.0345,21.0944,20.8539,20.9553,855654,0
+PHG.US,D,20051229,000000,20.9553,21.0073,20.876,20.9288,643244,0
+PHG.US,D,20051230,000000,20.536,20.7685,20.5086,20.6875,474578,0
+PHG.US,D,20060103,000000,21.2996,21.6202,21.061,21.5339,2172060,0
+PHG.US,D,20060104,000000,21.5859,21.5929,21.3798,21.5199,1650124,0
+PHG.US,D,20060105,000000,21.4863,21.5728,21.4406,21.526,1647121,0
+PHG.US,D,20060106,000000,21.9533,22.2262,21.8677,22.1328,1361500,0
+PHG.US,D,20060109,000000,22.0184,22.0791,21.9461,22.0518,993655,0
+PHG.US,D,20060110,000000,21.7268,21.7859,21.6528,21.7586,2252634,0
+PHG.US,D,20060111,000000,21.8061,21.9197,21.7066,21.8792,2254135,0
+PHG.US,D,20060112,000000,21.408,21.4335,21.1614,21.1675,1836230,0
+PHG.US,D,20060113,000000,20.9596,21.0874,20.8689,21.0539,2249327,0
+PHG.US,D,20060117,000000,20.668,20.8822,20.6611,20.8143,1203808,0
+PHG.US,D,20060118,000000,20.728,20.9078,20.5959,20.794,2910911,0
+PHG.US,D,20060119,000000,20.9553,21.0874,20.9078,21.0073,1669519,0
+PHG.US,D,20060120,000000,20.6752,20.7148,20.2761,20.3422,2121699,0
+PHG.US,D,20060123,000000,21.1402,21.3542,21.0742,21.0874,3486057,0
+PHG.US,D,20060124,000000,21.4863,21.5991,21.2742,21.2996,2255489,0
+PHG.US,D,20060125,000000,21.4264,21.5604,21.3861,21.5604,1588794,0
+PHG.US,D,20060126,000000,22.2183,22.5169,22.2183,22.4509,3011178,0
+PHG.US,D,20060127,000000,22.4174,22.4993,22.265,22.3372,1154653,0
+PHG.US,D,20060130,000000,22.3637,22.3971,22.213,22.3118,1146835,0
+PHG.US,D,20060131,000000,22.3372,22.5055,22.2448,22.3971,1300921,0
+PHG.US,D,20060201,000000,22.4993,22.6508,22.4588,22.5451,1756407,0
+PHG.US,D,20060202,000000,22.4447,22.4509,21.9197,22.0342,1169834,0
+PHG.US,D,20060203,000000,22.0457,22.2448,21.8677,22.0871,934575,0
+PHG.US,D,20060206,000000,21.9382,22.0342,21.8255,22.0069,899701,0
+PHG.US,D,20060207,000000,22.0263,22.0263,21.5991,21.5991,1276418,0
+PHG.US,D,20060208,000000,21.6528,21.8518,21.5929,21.8334,1153148,0
+PHG.US,D,20060209,000000,21.9919,22.1717,21.9312,21.9533,762152,0
+PHG.US,D,20060210,000000,21.9787,22.0589,21.6731,21.8986,589878,0
+PHG.US,D,20060213,000000,21.9197,21.9533,21.6924,21.8518,454285,0
+PHG.US,D,20060214,000000,21.9197,22.1786,21.8722,22.1654,1072724,0
+PHG.US,D,20060215,000000,22.265,22.465,22.0721,22.2448,852348,0
+PHG.US,D,20060216,000000,22.1654,22.3971,22.117,22.3909,993803,0
+PHG.US,D,20060217,000000,22.2369,22.3971,22.2307,22.3258,569583,0
+PHG.US,D,20060221,000000,22.2589,22.2712,21.8518,21.9858,810859,0
+PHG.US,D,20060222,000000,21.926,22.3065,21.8986,22.2589,604610,0
+PHG.US,D,20060223,000000,22.0112,22.1858,21.926,22.0263,572290,0
+PHG.US,D,20060224,000000,21.9382,22.0386,21.844,21.9312,903758,0
+PHG.US,D,20060227,000000,22.0985,22.3328,22.0791,22.2994,939537,0
+PHG.US,D,20060228,000000,21.9787,21.9787,21.6061,21.6334,1289193,0
+PHG.US,D,20060301,000000,21.7066,21.8844,21.6731,21.8792,1140671,0
+PHG.US,D,20060302,000000,21.6397,21.6996,21.3861,21.6794,1292953,0
+PHG.US,D,20060303,000000,21.2459,21.5462,21.2203,21.3605,665793,0
+PHG.US,D,20060306,000000,21.6202,21.6397,21.267,21.267,1118876,0
+PHG.US,D,20060307,000000,20.8143,20.9411,20.6487,20.668,1733705,0
+PHG.US,D,20060308,000000,20.403,20.6548,20.3695,20.5686,840772,0
+PHG.US,D,20060309,000000,20.9147,21.0126,20.7491,20.7685,909619,0
+PHG.US,D,20060310,000000,20.9474,21.127,20.7809,21.0073,883014,0
+PHG.US,D,20060313,000000,21.0028,21.0821,20.9596,21.0126,435945,0
+PHG.US,D,20060314,000000,20.8019,21.26,20.8019,21.26,954719,0
+PHG.US,D,20060315,000000,21.6924,21.8132,21.5929,21.7929,1389463,0
+PHG.US,D,20060316,000000,21.8255,22.0457,21.734,21.7726,1046721,0
+PHG.US,D,20060317,000000,21.844,21.8518,21.4935,21.5859,582811,0
+PHG.US,D,20060320,000000,21.8185,21.8844,21.7647,21.8518,360181,0
+PHG.US,D,20060321,000000,21.5199,21.6132,21.3472,21.3542,1757911,0
+PHG.US,D,20060322,000000,21.3262,21.5859,21.2996,21.5128,688944,0
+PHG.US,D,20060323,000000,22.1435,22.205,21.734,21.8185,1466729,0
+PHG.US,D,20060324,000000,22.0589,22.2369,21.926,22.2369,970949,0
+PHG.US,D,20060327,000000,22.4702,22.5249,22.1786,22.2782,1011844,0
+PHG.US,D,20060328,000000,22.4315,22.4447,21.9858,22.0791,1823904,0
+PHG.US,D,20060329,000000,22.1514,22.5635,22.1391,22.5249,1126542,0
+PHG.US,D,20060330,000000,22.7494,23.0965,22.7494,22.9758,1601872,0
+PHG.US,D,20060331,000000,22.6049,22.6049,22.3178,22.3857,875948,0
+PHG.US,D,20060403,000000,22.7389,22.8437,22.6437,22.6842,1567298,0
+PHG.US,D,20060404,000000,22.7775,22.8508,22.7037,22.7494,1704094,0
+PHG.US,D,20060405,000000,22.5169,22.7168,22.3637,22.6121,635276,0
+PHG.US,D,20060406,000000,22.4315,22.5522,22.2183,22.4993,797180,0
+PHG.US,D,20060407,000000,22.6508,22.6781,22.1717,22.205,1123385,0
+PHG.US,D,20060410,000000,22.2914,22.3178,22.0791,22.1118,568982,0
+PHG.US,D,20060411,000000,22.1118,22.1514,21.5067,21.6061,1139920,0
+PHG.US,D,20060412,000000,21.7471,21.8518,21.6528,21.718,847537,0
+PHG.US,D,20060413,000000,21.6202,21.8255,21.5339,21.7859,2164092,0
+PHG.US,D,20060417,000000,21.5199,22.0112,21.5199,21.8924,1772945,0
+PHG.US,D,20060418,000000,21.6924,21.8722,21.4264,21.7119,3850747,0
+PHG.US,D,20060419,000000,22.1717,22.6579,22.1717,22.6049,1361652,0
+PHG.US,D,20060420,000000,22.4852,22.7494,22.4509,22.598,1983849,0
+PHG.US,D,20060421,000000,22.6376,22.6437,22.3328,22.4121,1825706,0
+PHG.US,D,20060424,000000,22.198,22.3787,22.1328,22.3513,1684101,0
+PHG.US,D,20060425,000000,22.3707,22.4121,22.2183,22.3443,1050777,0
+PHG.US,D,20060426,000000,22.8368,23.0111,22.7389,22.989,2799671,0
+PHG.US,D,20060427,000000,22.923,23.329,22.7775,23.2902,2183032,0
+PHG.US,D,20060428,000000,22.6966,23.0111,22.6966,22.937,1605029,0
+PHG.US,D,20060501,000000,23.0234,23.0965,22.5249,22.5848,1384049,0
+PHG.US,D,20060502,000000,22.8368,22.916,22.7168,22.7838,1737468,0
+PHG.US,D,20060503,000000,22.6641,22.6641,22.3065,22.4993,1567445,0
+PHG.US,D,20060504,000000,22.4993,22.7389,22.4588,22.6641,709839,0
+PHG.US,D,20060505,000000,22.9582,23.0894,22.8508,23.0894,1222900,0
+PHG.US,D,20060508,000000,22.9301,22.989,22.7716,22.8031,593185,0
+PHG.US,D,20060509,000000,22.6244,22.6244,22.4702,22.5566,1124588,0
+PHG.US,D,20060510,000000,22.5302,22.6049,22.3178,22.3787,1975882,0
+PHG.US,D,20060511,000000,22.5055,22.5055,22.0642,22.1047,1728446,0
+PHG.US,D,20060512,000000,21.9065,21.9065,21.5005,21.5656,1658847,0
+PHG.US,D,20060515,000000,21.334,21.5199,21.0213,21.26,1125940,0
+PHG.US,D,20060516,000000,21.3798,21.4009,21.1085,21.2344,731936,0
+PHG.US,D,20060517,000000,21.2344,21.3939,20.4092,20.536,2378605,0
+PHG.US,D,20060518,000000,21.0275,21.0477,20.4894,20.5026,1817439,0
+PHG.US,D,20060519,000000,20.5686,20.6875,20.2365,20.6548,1759864,0
+PHG.US,D,20060522,000000,20.3801,20.543,20.1635,20.396,2114032,0
+PHG.US,D,20060523,000000,21.1085,21.3861,20.8822,20.8944,1527612,0
+PHG.US,D,20060524,000000,20.6752,20.9736,20.4567,20.7685,1410208,0
+PHG.US,D,20060525,000000,20.7148,20.9209,20.5897,20.9209,887224,0
+PHG.US,D,20060526,000000,20.9817,21.0944,20.8689,21.0345,590330,0
+PHG.US,D,20060530,000000,21.1208,21.1746,20.7879,20.794,1514082,0
+PHG.US,D,20060531,000000,20.9596,21.0416,20.7747,21.0275,1350377,0
+PHG.US,D,20060601,000000,20.7218,21.334,20.7148,21.3262,1586539,0
+PHG.US,D,20060602,000000,21.5462,21.5604,21.061,21.26,1340906,0
+PHG.US,D,20060605,000000,20.9736,21.0213,20.543,20.5615,740807,0
+PHG.US,D,20060606,000000,20.3096,20.3096,19.9688,20.2083,1093921,0
+PHG.US,D,20060607,000000,20.0224,20.3554,19.8824,20.0031,1043411,0
+PHG.US,D,20060608,000000,19.3584,19.6437,19.139,19.5785,2128314,0
+PHG.US,D,20060609,000000,19.6913,19.8436,19.4111,19.4843,1195242,0
+PHG.US,D,20060612,000000,19.1452,19.3187,18.947,18.9523,958327,0
+PHG.US,D,20060613,000000,18.6264,18.8246,18.2327,18.3146,1545351,0
+PHG.US,D,20060614,000000,18.3472,18.4925,18.2001,18.4661,2524722,0
+PHG.US,D,20060615,000000,18.7198,19.2306,18.7198,19.1848,1720629,0
+PHG.US,D,20060616,000000,19.2447,19.3055,18.9575,19.073,808451,0
+PHG.US,D,20060619,000000,19.2253,19.265,18.8729,18.947,1759114,0
+PHG.US,D,20060620,000000,18.9312,19.1046,18.792,18.8924,1652983,0
+PHG.US,D,20060621,000000,19.7564,20.2427,19.731,20.0895,2443095,0
+PHG.US,D,20060622,000000,19.9301,20.0771,19.8287,20.0101,1387207,0
+PHG.US,D,20060623,000000,19.7776,19.9828,19.7494,19.8243,1666510,0
+PHG.US,D,20060626,000000,19.8243,19.9151,19.7037,19.8983,918040,0
+PHG.US,D,20060627,000000,19.797,19.8243,19.3055,19.3257,1058143,0
+PHG.US,D,20060628,000000,19.2253,19.2906,19.0105,19.2306,1612545,0
+PHG.US,D,20060629,000000,19.5098,20.3096,19.5098,20.2761,3306117,0
+PHG.US,D,20060630,000000,20.7218,20.8407,20.5959,20.7148,2168002,0
+PHG.US,D,20060703,000000,20.7623,20.9596,20.7553,20.9596,1016804,0
+PHG.US,D,20060705,000000,20.4681,20.4963,20.2823,20.396,2510141,0
+PHG.US,D,20060706,000000,20.396,20.7017,20.396,20.5483,1184716,0
+PHG.US,D,20060707,000000,20.2497,20.2761,20.0101,20.0366,736898,0
+PHG.US,D,20060710,000000,20.3167,20.3634,20.0895,20.1362,440906,0
+PHG.US,D,20060711,000000,19.6508,19.9511,19.4773,19.8771,1006430,0
+PHG.US,D,20060712,000000,19.731,19.731,19.4518,19.4922,712244,0
+PHG.US,D,20060713,000000,19.2447,19.3706,18.9575,19.0193,1209072,0
+PHG.US,D,20060714,000000,18.8854,18.8854,18.614,18.8123,984483,0
+PHG.US,D,20060717,000000,19.0783,19.2906,18.9849,19.0105,1462069,0
+PHG.US,D,20060718,000000,19.3856,19.4174,18.8854,19.2042,1241843,0
+PHG.US,D,20060719,000000,19.4773,20.2224,19.4773,20.1167,1199300,0
+PHG.US,D,20060720,000000,20.3554,20.3554,19.9908,19.9908,1524004,0
+PHG.US,D,20060721,000000,19.9635,19.9635,19.7371,19.8103,1381796,0
+PHG.US,D,20060724,000000,20.8487,21.2996,20.8346,21.1085,2353502,0
+PHG.US,D,20060725,000000,20.8407,20.9949,20.6875,20.876,852950,0
+PHG.US,D,20060726,000000,20.9736,21.3146,20.9474,21.194,641440,0
+PHG.US,D,20060727,000000,21.7796,21.8132,21.2742,21.3728,1022668,0
+PHG.US,D,20060728,000000,21.5929,22.0985,21.5859,22.0342,872793,0
+PHG.US,D,20060731,000000,21.8677,22.0184,21.8518,21.9065,1165024,0
+PHG.US,D,20060801,000000,21.5604,21.5728,21.3146,21.5199,888878,0
+PHG.US,D,20060802,000000,22.2448,22.3857,22.1858,22.2448,1277917,0
+PHG.US,D,20060803,000000,21.7726,22.6049,21.718,22.4852,3449828,0
+PHG.US,D,20060804,000000,22.4174,22.4773,22.0263,22.1435,1511079,0
+PHG.US,D,20060807,000000,22.1717,22.2307,21.8986,21.9717,988844,0
+PHG.US,D,20060808,000000,21.844,22.0112,21.6334,21.6924,1469886,0
+PHG.US,D,20060809,000000,21.7726,21.9136,21.481,21.5005,922248,0
+PHG.US,D,20060810,000000,21.4406,21.7268,21.4406,21.6731,1398633,0
+PHG.US,D,20060811,000000,21.4194,21.5005,21.2935,21.3675,593035,0
+PHG.US,D,20060814,000000,21.6528,21.7268,21.4863,21.5199,670453,0
+PHG.US,D,20060815,000000,22.0342,22.117,21.9593,22.0985,718709,0
+PHG.US,D,20060816,000000,22.2307,22.3372,22.191,22.3178,1594207,0
+PHG.US,D,20060817,000000,22.4588,22.6121,22.3372,22.4385,1021163,0
+PHG.US,D,20060818,000000,22.5707,22.6579,22.4041,22.6174,834758,0
+PHG.US,D,20060821,000000,22.4852,22.5566,22.3707,22.4385,435344,0
+PHG.US,D,20060822,000000,22.3584,22.4914,22.1435,22.3065,937433,0
+PHG.US,D,20060823,000000,22.5169,22.6121,22.3584,22.4447,1456655,0
+PHG.US,D,20060824,000000,22.5908,22.6174,22.265,22.4702,760496,0
+PHG.US,D,20060825,000000,22.4243,22.4993,22.3637,22.4243,421665,0
+PHG.US,D,20060828,000000,22.4702,22.8243,22.4702,22.7635,554702,0
+PHG.US,D,20060829,000000,22.8771,22.9635,22.6314,22.9582,801988,0
+PHG.US,D,20060830,000000,22.7838,22.79,22.5522,22.7168,1119627,0
+PHG.US,D,20060831,000000,22.7838,22.8437,22.6641,22.8296,1809024,0
+PHG.US,D,20060901,000000,22.7838,22.9696,22.7107,22.9045,846333,0
+PHG.US,D,20060905,000000,22.8437,23.0234,22.7494,23.004,676616,0
+PHG.US,D,20060906,000000,22.6376,22.6641,22.4914,22.5099,496674,0
+PHG.US,D,20060907,000000,22.4315,22.6049,22.3065,22.3707,535760,0
+PHG.US,D,20060908,000000,22.2835,22.4041,22.2183,22.3328,487655,0
+PHG.US,D,20060911,000000,22.3513,22.5707,22.2994,22.5055,582363,0
+PHG.US,D,20060912,000000,22.7433,23.1959,22.6842,23.13,2167098,0
+PHG.US,D,20060913,000000,22.8709,23.0841,22.8508,23.0295,975464,0
+PHG.US,D,20060914,000000,22.8709,23.0375,22.79,22.9696,509756,0
+PHG.US,D,20060915,000000,23.0841,23.2162,22.9423,23.0234,1307537,0
+PHG.US,D,20060918,000000,22.923,23.1238,22.923,23.0295,982077,0
+PHG.US,D,20060919,000000,22.9829,22.9829,22.5381,22.7494,1322114,0
+PHG.US,D,20060920,000000,23.0234,23.1484,22.9969,23.056,968399,0
+PHG.US,D,20060921,000000,23.4224,23.4497,23.1087,23.203,1504909,0
+PHG.US,D,20060922,000000,23.4224,23.4559,23.2162,23.3431,781393,0
+PHG.US,D,20060925,000000,23.2427,23.4163,23.0375,23.3554,812811,0
+PHG.US,D,20060926,000000,23.2974,23.5607,23.2498,23.5554,915181,0
+PHG.US,D,20060927,000000,23.3431,23.5158,23.203,23.2824,718709,0
+PHG.US,D,20060928,000000,23.3633,23.3748,23.1828,23.3361,725774,0
+PHG.US,D,20060929,000000,23.3167,23.4163,23.2498,23.2902,496674,0
+PHG.US,D,20061002,000000,23.1018,23.3827,23.0965,23.1705,819427,0
+PHG.US,D,20061003,000000,23.063,23.329,23.0295,23.2162,633773,0
+PHG.US,D,20061004,000000,23.0771,23.395,23.0375,23.3554,1096025,0
+PHG.US,D,20061005,000000,23.2427,23.2902,23.13,23.2427,848288,0
+PHG.US,D,20061006,000000,23.0234,23.2752,23.0111,23.1906,720811,0
+PHG.US,D,20061009,000000,23.1906,23.3633,23.1423,23.3229,364239,0
+PHG.US,D,20061010,000000,23.1959,23.2427,23.0894,23.2101,781542,0
+PHG.US,D,20061011,000000,23.1484,23.5492,23.137,23.3704,1744980,0
+PHG.US,D,20061012,000000,23.4629,23.6479,23.41,23.6365,501789,0
+PHG.US,D,20061013,000000,23.3889,23.4347,23.1906,23.2974,1187722,0
+PHG.US,D,20061016,000000,23.07,23.137,22.7494,23.0894,1290697,0
+PHG.US,D,20061017,000000,22.7971,22.8031,22.4852,22.6314,1545501,0
+PHG.US,D,20061018,000000,22.8296,22.8709,22.5635,22.6966,1143828,0
+PHG.US,D,20061019,000000,23.0841,23.2752,22.923,23.1159,1642911,0
+PHG.US,D,20061020,000000,23.2824,23.3025,23.1705,23.2295,1862087,0
+PHG.US,D,20061023,000000,23.056,23.3633,23.056,23.3097,913079,0
+PHG.US,D,20061024,000000,23.3485,23.4629,23.2974,23.395,1457259,0
+PHG.US,D,20061025,000000,23.5677,23.8151,23.5677,23.7809,2207083,0
+PHG.US,D,20061026,000000,23.8823,24.1826,23.8416,24.1007,1098730,0
+PHG.US,D,20061027,000000,23.6479,23.7289,23.3748,23.41,845433,0
+PHG.US,D,20061030,000000,23.2427,23.4347,23.2101,23.3889,399116,0
+PHG.US,D,20061031,000000,23.3097,23.3167,23.0841,23.1705,616487,0
+PHG.US,D,20061101,000000,23.2824,23.3554,22.9502,22.989,493369,0
+PHG.US,D,20061102,000000,23.0295,23.1705,22.9635,23.063,345449,0
+PHG.US,D,20061103,000000,23.2824,23.3485,23.1775,23.2824,963588,0
+PHG.US,D,20061106,000000,23.4946,23.7086,23.4902,23.6832,815368,0
+PHG.US,D,20061107,000000,23.9342,24.0944,23.8945,23.928,702324,0
+PHG.US,D,20061108,000000,23.7748,24.0205,23.7748,24.0011,575898,0
+PHG.US,D,20061109,000000,24.1411,24.1675,23.9544,24.0011,1076785,0
+PHG.US,D,20061110,000000,24.1675,24.2072,24.0944,24.1826,303960,0
+PHG.US,D,20061113,000000,24.1333,24.201,24.1007,24.1675,694053,0
+PHG.US,D,20061114,000000,24.2812,24.4547,24.0741,24.4265,1059796,0
+PHG.US,D,20061115,000000,24.9199,25.0923,24.8449,24.9656,2326892,0
+PHG.US,D,20061116,000000,24.9725,24.9929,24.8863,24.9849,1258679,0
+PHG.US,D,20061117,000000,24.7331,24.9329,24.7331,24.8678,810257,0
+PHG.US,D,20061120,000000,24.9329,24.9725,24.793,24.8863,995157,0
+PHG.US,D,20061121,000000,24.9656,25.0597,24.9524,25.0528,1974079,0
+PHG.US,D,20061122,000000,25.1865,25.251,25.132,25.2377,746668,0
+PHG.US,D,20061124,000000,24.8782,25.1056,24.8678,25.0324,156788,0
+PHG.US,D,20061127,000000,24.9849,25.0061,24.5332,24.5718,704726,0
+PHG.US,D,20061128,000000,24.7612,24.873,24.541,24.8678,614532,0
+PHG.US,D,20061129,000000,24.8193,24.873,24.6458,24.7867,509154,0
+PHG.US,D,20061130,000000,24.8678,24.9259,24.6669,24.8255,595287,0
+PHG.US,D,20061201,000000,25.1716,25.2377,24.7058,24.8933,1128046,0
+PHG.US,D,20061204,000000,24.6863,24.8326,24.6053,24.7657,623101,0
+PHG.US,D,20061205,000000,24.5666,24.6996,24.4864,24.6863,2145451,0
+PHG.US,D,20061206,000000,24.5463,24.6669,24.4468,24.4864,558911,0
+PHG.US,D,20061207,000000,24.793,24.9136,24.5947,24.599,684131,0
+PHG.US,D,20061208,000000,24.7541,24.8193,24.4864,24.5332,573943,0
+PHG.US,D,20061211,000000,24.5533,24.6132,24.5075,24.5332,325155,0
+PHG.US,D,20061212,000000,24.341,24.4062,24.2142,24.3533,557259,0
+PHG.US,D,20061213,000000,24.3789,24.5137,24.3533,24.5137,693451,0
+PHG.US,D,20061214,000000,24.6511,24.793,24.6132,24.6925,505245,0
+PHG.US,D,20061215,000000,24.8449,24.8782,24.5137,24.5947,474128,0
+PHG.US,D,20061218,000000,24.4265,24.4336,24.1675,24.2072,410840,0
+PHG.US,D,20061219,000000,24.6132,24.814,24.5877,24.7331,1069115,0
+PHG.US,D,20061220,000000,25.0324,25.147,24.8529,24.8598,930967,0
+PHG.US,D,20061221,000000,24.8863,24.9524,24.6863,24.7991,847085,0
+PHG.US,D,20061222,000000,24.7991,24.8255,24.5005,24.5947,338536,0
+PHG.US,D,20061226,000000,24.5005,24.7128,24.5005,24.659,341088,0
+PHG.US,D,20061227,000000,24.7541,25.0642,24.7462,25.0387,1700486,0
+PHG.US,D,20061228,000000,25.0642,25.1399,24.9461,25.0466,952915,0
+PHG.US,D,20061229,000000,25.1056,25.1919,24.9656,24.9982,388591,0
+PHG.US,D,20070103,000000,25.2122,25.2985,24.8863,25.0387,2465043,0
+PHG.US,D,20070104,000000,24.8326,25.0597,24.8061,25.0061,3084087,0
+PHG.US,D,20070105,000000,24.5947,24.6203,24.3269,24.4265,1667865,0
+PHG.US,D,20070108,000000,24.2881,24.348,24.1675,24.2531,749826,0
+PHG.US,D,20070109,000000,24.7058,24.7657,24.4732,24.674,1419676,0
+PHG.US,D,20070110,000000,24.2812,24.4935,24.2458,24.4547,1084300,0
+PHG.US,D,20070111,000000,24.3789,24.6265,24.3789,24.5005,1026276,0
+PHG.US,D,20070112,000000,24.8678,25.0122,24.8193,24.9929,2450611,0
+PHG.US,D,20070116,000000,25.118,25.2448,25.0324,25.1656,1228311,0
+PHG.US,D,20070117,000000,24.9329,25.147,24.9329,25.0387,1182612,0
+PHG.US,D,20070118,000000,25.4844,25.5513,24.9788,25.0193,3539875,0
+PHG.US,D,20070119,000000,24.9725,25.2985,24.9199,25.2255,1382546,0
+PHG.US,D,20070122,000000,25.2377,25.273,24.7541,24.873,1509272,0
+PHG.US,D,20070123,000000,25.1399,25.4922,25.1399,25.4508,1244398,0
+PHG.US,D,20070124,000000,25.6508,25.8983,25.6049,25.871,1200502,0
+PHG.US,D,20070125,000000,25.9178,25.9891,25.4579,25.5178,1912146,0
+PHG.US,D,20070126,000000,25.8103,25.8437,25.4315,25.7776,1516788,0
+PHG.US,D,20070129,000000,25.5311,25.7565,25.5311,25.5989,981025,0
+PHG.US,D,20070130,000000,25.7565,25.9704,25.7389,25.9442,881662,0
+PHG.US,D,20070131,000000,25.7494,26.1097,25.6914,26.0436,1066411,0
+PHG.US,D,20070201,000000,26.1239,26.196,26.0243,26.196,500886,0
+PHG.US,D,20070202,000000,25.8983,25.8983,25.7776,25.8235,750728,0
+PHG.US,D,20070205,000000,25.4922,25.6049,25.4455,25.5989,835662,0
+PHG.US,D,20070206,000000,25.5574,25.6773,25.3856,25.5777,966594,0
+PHG.US,D,20070207,000000,25.6244,25.8358,25.5707,25.7715,1065057,0
+PHG.US,D,20070208,000000,25.5513,25.6579,25.4975,25.6049,695707,0
+PHG.US,D,20070209,000000,25.8632,25.8983,25.4579,25.5646,772825,0
+PHG.US,D,20070212,000000,25.5311,25.5574,25.3584,25.3972,367564,0
+PHG.US,D,20070213,000000,25.5847,25.7494,25.4659,25.7494,415161,0
+PHG.US,D,20070214,000000,25.8913,26.0436,25.8579,26.0436,641295,0
+PHG.US,D,20070215,000000,26.1026,26.1494,25.9442,25.9891,571539,0
+PHG.US,D,20070216,000000,25.9036,26.0173,25.7319,25.9036,1936798,0
+PHG.US,D,20070220,000000,25.6914,25.8437,25.4975,25.8031,572140,0
+PHG.US,D,20070221,000000,25.9036,26.063,25.8772,26.0111,562972,0
+PHG.US,D,20070222,000000,25.8579,25.9106,25.7389,25.8358,412347,0
+PHG.US,D,20070223,000000,25.8833,25.9757,25.8031,25.9644,478033,0
+PHG.US,D,20070226,000000,25.9704,26.07,25.9106,26.0366,1247197,0
+PHG.US,D,20070227,000000,25.2042,25.2782,24.061,24.4468,2528631,0
+PHG.US,D,20070228,000000,24.6132,24.6265,24.2609,24.4265,2600787,0
+PHG.US,D,20070301,000000,23.8487,24.2997,23.6214,23.9668,2142365,0
+PHG.US,D,20070302,000000,24.1932,24.2609,23.9421,23.9474,1583533,0
+PHG.US,D,20070305,000000,23.5897,24.0081,23.5158,23.5211,1915754,0
+PHG.US,D,20070306,000000,24.0274,24.3076,23.9544,24.2354,1347071,0
+PHG.US,D,20070307,000000,24.2204,24.2531,23.9888,24.0205,467962,0
+PHG.US,D,20070308,000000,24.3533,24.5137,24.3269,24.4142,1124438,0
+PHG.US,D,20070309,000000,24.7797,24.7797,24.5075,24.6925,1666812,0
+PHG.US,D,20070312,000000,24.8326,24.8598,24.6132,24.7612,884968,0
+PHG.US,D,20070313,000000,24.5947,24.7867,24.1208,24.1473,911878,0
+PHG.US,D,20070314,000000,24.3948,24.4185,23.9622,24.3868,1161267,0
+PHG.US,D,20070315,000000,24.4468,24.6406,24.3605,24.5463,645647,0
+PHG.US,D,20070316,000000,24.7867,25.0254,24.6669,24.7462,1127145,0
+PHG.US,D,20070319,000000,25.0061,25.2315,24.9461,25.0597,494722,0
+PHG.US,D,20070320,000000,25.0713,25.6446,24.9849,25.4975,971149,0
+PHG.US,D,20070321,000000,25.6244,26.1828,25.5451,26.1441,1148941,0
+PHG.US,D,20070322,000000,26.0111,26.0965,25.8182,25.9644,828745,0
+PHG.US,D,20070323,000000,25.8913,26.0436,25.8235,25.8833,755537,0
+PHG.US,D,20070326,000000,25.7715,25.7776,25.3856,25.7433,1191033,0
+PHG.US,D,20070327,000000,25.5117,25.6579,25.5055,25.5513,1261233,0
+PHG.US,D,20070328,000000,25.3126,25.4712,25.2202,25.2448,821981,0
+PHG.US,D,20070329,000000,25.9829,26.0904,25.7909,26.0569,1880125,0
+PHG.US,D,20070330,000000,25.4042,25.5989,25.3064,25.3452,1809621,0
+PHG.US,D,20070402,000000,25.3716,25.3856,25.1716,25.3126,819276,0
+PHG.US,D,20070403,000000,25.2042,25.4844,25.1716,25.3778,735843,0
+PHG.US,D,20070404,000000,25.4774,25.7565,25.4455,25.7098,474128,0
+PHG.US,D,20070405,000000,25.9574,26.0436,25.8983,26.0436,602807,0
+PHG.US,D,20070409,000000,25.6446,25.9704,25.6244,25.8913,411805,0
+PHG.US,D,20070410,000000,26.1705,26.5016,26.1441,26.5016,2052549,0
+PHG.US,D,20070411,000000,26.5016,26.5423,26.1441,26.2427,911015,0
+PHG.US,D,20070412,000000,26.004,26.4022,25.923,26.3888,943972,0
+PHG.US,D,20070413,000000,26.4224,26.5088,26.3035,26.4771,1142326,0
+PHG.US,D,20070416,000000,27.7057,27.992,27.5991,27.8264,3329928,0
+PHG.US,D,20070417,000000,27.7198,27.7992,27.5076,27.6053,1554412,0
+PHG.US,D,20070418,000000,27.4133,27.7269,27.282,27.5533,1628028,0
+PHG.US,D,20070419,000000,27.7269,28.0792,27.7269,27.9576,1471088,0
+PHG.US,D,20070420,000000,28.3717,28.4985,28.0387,28.1858,1303631,0
+PHG.US,D,20070423,000000,28.0316,28.2792,27.926,28.0194,1145710,0
+PHG.US,D,20070424,000000,28.0995,28.14,27.8388,27.9057,1275495,0
+PHG.US,D,20070425,000000,28.0316,28.2113,27.8792,28.1858,779589,0
+PHG.US,D,20070426,000000,28.0589,28.0854,27.7463,27.873,763055,0
+PHG.US,D,20070427,000000,27.5339,27.6273,27.3613,27.5736,697211,0
+PHG.US,D,20070430,000000,27.4274,27.6273,27.3006,27.3006,456715,0
+PHG.US,D,20070501,000000,27.3006,27.4547,27.1324,27.4547,769515,0
+PHG.US,D,20070502,000000,27.2521,27.4071,27.2416,27.3675,489319,0
+PHG.US,D,20070503,000000,27.1068,27.1605,27.0275,27.128,858559,0
+PHG.US,D,20070504,000000,27.1817,27.2954,27.1324,27.2742,655720,0
+PHG.US,D,20070507,000000,27.4397,27.4863,27.3543,27.3861,355519,0
+PHG.US,D,20070508,000000,27.1491,27.1879,26.9738,27.1412,362888,0
+PHG.US,D,20070509,000000,27.061,27.3067,27.061,27.3067,393703,0
+PHG.US,D,20070510,000000,27.1324,27.1605,26.5756,26.6091,848891,0
+PHG.US,D,20070511,000000,26.6549,27.0539,26.6038,27.0416,677219,0
+PHG.US,D,20070514,000000,26.8822,26.9887,26.6497,26.7483,466009,0
+PHG.US,D,20070515,000000,26.8285,27.26,26.7483,26.9677,608370,0
+PHG.US,D,20070516,000000,27.0081,27.0416,26.7289,27.0213,1029130,0
+PHG.US,D,20070517,000000,27.0153,27.1746,26.9614,27.0752,606162,0
+PHG.US,D,20070518,000000,27.4397,27.6476,27.3613,27.5878,783046,0
+PHG.US,D,20070521,000000,27.3402,27.3745,27.2124,27.2124,789361,0
+PHG.US,D,20070522,000000,27.3543,27.5402,27.3067,27.379,1208920,0
+PHG.US,D,20070523,000000,27.5736,27.6855,27.4547,27.5076,664741,0
+PHG.US,D,20070524,000000,27.2521,27.2954,26.8875,27.0153,1241242,0
+PHG.US,D,20070525,000000,27.061,27.2521,26.9677,27.1948,624002,0
+PHG.US,D,20070529,000000,27.5339,27.6273,27.3331,27.4547,944347,0
+PHG.US,D,20070530,000000,27.4204,27.5666,27.2873,27.5464,918341,0
+PHG.US,D,20070531,000000,28.198,28.2729,28.1584,28.2193,996510,0
+PHG.US,D,20070601,000000,28.0263,28.118,27.8599,28.0061,1302724,0
+PHG.US,D,20070604,000000,28.0536,28.2051,28.0061,28.2051,973509,0
+PHG.US,D,20070605,000000,28.3382,28.3787,28.0854,28.2729,1251761,0
+PHG.US,D,20070606,000000,27.9198,27.9576,27.5666,27.6335,971855,0
+PHG.US,D,20070607,000000,27.3939,27.6273,26.8416,26.9738,2133426,0
+PHG.US,D,20070608,000000,27.3939,27.8203,27.3006,27.8203,1688461,0
+PHG.US,D,20070611,000000,27.1817,27.7004,27.1605,27.5076,1031310,0
+PHG.US,D,20070612,000000,27.0865,27.379,26.8875,26.8955,1231471,0
+PHG.US,D,20070613,000000,26.9139,27.26,26.8875,27.2459,1150143,0
+PHG.US,D,20070614,000000,27.4863,27.74,27.4863,27.7198,1056788,0
+PHG.US,D,20070615,000000,28.1065,28.2113,27.9127,28.0061,857308,0
+PHG.US,D,20070618,000000,28.0589,28.066,27.8326,27.8934,969901,0
+PHG.US,D,20070619,000000,27.9391,28.1717,27.8995,28.1065,717053,0
+PHG.US,D,20070620,000000,28.4386,28.4386,27.8537,27.9127,1600371,0
+PHG.US,D,20070621,000000,28.1241,28.3585,28.0387,28.2906,1821647,0
+PHG.US,D,20070622,000000,28.198,28.2325,27.7269,27.8062,782594,0
+PHG.US,D,20070625,000000,27.9797,28.4703,27.7463,27.7992,1131986,0
+PHG.US,D,20070626,000000,27.9462,28.0387,27.5948,27.7004,739303,0
+PHG.US,D,20070627,000000,27.3481,27.7057,27.3481,27.6855,1646368,0
+PHG.US,D,20070628,000000,28.0194,28.391,28.0132,28.1717,808001,0
+PHG.US,D,20070629,000000,28.265,28.4985,27.9858,28.1524,573042,0
+PHG.US,D,20070702,000000,28.5725,28.8041,28.4985,28.8041,1173894,0
+PHG.US,D,20070703,000000,29.4021,29.4753,29.3237,29.3951,748170,0
+PHG.US,D,20070705,000000,29.7625,29.8558,29.5572,29.7685,1404044,0
+PHG.US,D,20070706,000000,29.6823,29.6945,29.4619,29.5422,769067,0
+PHG.US,D,20070709,000000,29.7546,29.8302,29.6418,29.6743,838065,0
+PHG.US,D,20070710,000000,29.2895,29.4365,28.8904,28.9301,1162511,0
+PHG.US,D,20070711,000000,29.137,29.3158,29.0376,29.2692,836712,0
+PHG.US,D,20070712,000000,29.9412,30.534,29.922,30.5146,1079490,0
+PHG.US,D,20070713,000000,29.7827,29.8558,29.588,29.6365,1624722,0
+PHG.US,D,20070716,000000,29.3105,29.3827,29.0437,29.1027,3320097,0
+PHG.US,D,20070717,000000,29.6682,29.7685,29.4894,29.6559,2524761,0
+PHG.US,D,20070718,000000,29.2692,29.4021,28.9777,29.3494,2537350,0
+PHG.US,D,20070719,000000,29.5493,29.6153,29.2155,29.4365,1905531,0
+PHG.US,D,20070720,000000,29.1563,29.3158,28.8041,28.9239,1352032,0
+PHG.US,D,20070723,000000,29.137,29.1563,28.9106,28.9829,1467780,0
+PHG.US,D,20070724,000000,29.0376,29.0904,28.3654,28.5046,1380926,0
+PHG.US,D,20070725,000000,28.3268,28.3848,27.873,28.1717,2011211,0
+PHG.US,D,20070726,000000,27.26,27.6476,26.6285,27.0011,2121100,0
+PHG.US,D,20070727,000000,26.9218,26.9677,26.4374,26.4823,1632389,0
+PHG.US,D,20070730,000000,26.935,27.1746,26.7166,27.0752,1198849,0
+PHG.US,D,20070731,000000,27.2521,27.3613,26.7623,26.8761,1079040,0
+PHG.US,D,20070801,000000,26.6426,26.9491,26.2893,26.8955,1787074,0
+PHG.US,D,20070802,000000,26.6426,26.8558,26.3423,26.6945,1444991,0
+PHG.US,D,20070803,000000,26.5016,26.5615,26.1635,26.1635,1633138,0
+PHG.US,D,20070806,000000,26.1556,26.3563,25.8358,26.3299,1603019,0
+PHG.US,D,20070807,000000,26.1494,26.6285,26.0243,26.4092,1081743,0
+PHG.US,D,20070808,000000,26.47,26.8822,26.455,26.6902,1490930,0
+PHG.US,D,20070809,000000,25.3919,26.0366,25.339,25.3452,4570864,0
+PHG.US,D,20070810,000000,25.0597,25.7644,24.8977,25.6376,1984713,0
+PHG.US,D,20070813,000000,25.8103,25.8358,25.4508,25.4659,1754452,0
+PHG.US,D,20070814,000000,25.9757,25.9757,25.1108,25.1584,812710,0
+PHG.US,D,20070815,000000,24.814,25.1242,24.3789,24.4062,1870434,0
+PHG.US,D,20070816,000000,24.3948,24.5332,23.6752,24.4671,2111395,0
+PHG.US,D,20070817,000000,24.7717,25.2042,24.3533,24.7612,3384587,0
+PHG.US,D,20070820,000000,25.1242,25.1584,24.7058,25.0193,863023,0
+PHG.US,D,20070821,000000,24.7462,25.0193,24.7268,24.7797,720811,0
+PHG.US,D,20070822,000000,25.3452,25.5989,25.3064,25.5989,1004477,0
+PHG.US,D,20070823,000000,25.871,25.871,25.3646,25.5117,1044312,0
+PHG.US,D,20070824,000000,25.7389,26.3819,25.7098,26.3819,1500853,0
+PHG.US,D,20070827,000000,26.2763,26.3097,26.0243,26.0763,463303,0
+PHG.US,D,20070828,000000,25.7319,25.8103,25.251,25.273,867378,0
+PHG.US,D,20070829,000000,25.7644,26.1026,25.4579,26.0507,719008,0
+PHG.US,D,20070830,000000,25.6376,26.137,25.6376,25.9106,644146,0
+PHG.US,D,20070831,000000,26.5157,26.5157,26.1441,26.3097,859113,0
+PHG.US,D,20070904,000000,26.07,26.5756,26.0243,26.47,679472,0
+PHG.US,D,20070905,000000,26.1494,26.3167,25.9442,26.196,823783,0
+PHG.US,D,20070906,000000,26.2691,26.5554,26.0965,26.4163,764707,0
+PHG.US,D,20070907,000000,26.0111,26.1907,25.8833,26.0296,575419,0
+PHG.US,D,20070910,000000,27.1412,27.2283,26.787,27.0752,2425959,0
+PHG.US,D,20070911,000000,27.5402,27.8388,27.527,27.7596,2273978,0
+PHG.US,D,20070912,000000,27.6273,28.1065,27.5948,27.9462,1716269,0
+PHG.US,D,20070913,000000,28.1065,28.2325,28.0061,28.0995,645499,0
+PHG.US,D,20070914,000000,28.0132,28.3717,27.9523,28.3444,1947019,0
+PHG.US,D,20070917,000000,28.1118,28.1655,27.7128,27.9127,1204559,0
+PHG.US,D,20070918,000000,28.118,28.9706,28.0387,28.9239,1305881,0
+PHG.US,D,20070919,000000,29.1705,29.3158,28.8771,28.9363,1383749,0
+PHG.US,D,20070920,000000,29.0049,29.1837,28.8711,28.8974,1123537,0
+PHG.US,D,20070921,000000,29.3105,29.5088,29.2559,29.2692,754934,0
+PHG.US,D,20070924,000000,29.1979,29.3573,29.137,29.2559,1169385,0
+PHG.US,D,20070925,000000,28.9829,29.1837,28.9363,29.1563,1129849,0
+PHG.US,D,20070926,000000,29.1229,29.2031,28.9899,29.0772,1089862,0
+PHG.US,D,20070927,000000,29.5836,29.6743,29.47,29.5493,2244064,0
+PHG.US,D,20070928,000000,30.1077,30.1676,29.6945,29.8945,2314267,0
+PHG.US,D,20071001,000000,29.7951,30.1218,29.7756,30.076,1765728,0
+PHG.US,D,20071002,000000,29.8073,29.8866,29.5836,29.7685,2938418,0
+PHG.US,D,20071003,000000,29.588,29.6682,29.3105,29.3362,772375,0
+PHG.US,D,20071004,000000,29.1837,29.3237,29.0772,29.2295,730131,0
+PHG.US,D,20071005,000000,29.0164,29.2031,28.9301,28.9706,990346,0
+PHG.US,D,20071008,000000,29.0437,29.1635,28.8711,29.0111,1151797,0
+PHG.US,D,20071009,000000,29.3827,29.6153,29.2692,29.5836,1000419,0
+PHG.US,D,20071010,000000,30.0618,30.3077,29.876,30.0425,2977354,0
+PHG.US,D,20071011,000000,30.2469,30.2944,29.8558,29.9482,1370220,0
+PHG.US,D,20071012,000000,29.995,30.3138,29.9562,30.2082,741105,0
+PHG.US,D,20071015,000000,28.8368,28.8904,28.2387,28.3382,2958413,0
+PHG.US,D,20071016,000000,28.0316,28.0536,27.6934,27.7542,1957392,0
+PHG.US,D,20071017,000000,28.1241,28.1524,27.6397,27.8995,2187692,0
+PHG.US,D,20071018,000000,27.9321,28.0316,27.8132,28.0061,2314867,0
+PHG.US,D,20071019,000000,27.999,27.999,27.4204,27.4204,1305129,0
+PHG.US,D,20071022,000000,26.8875,27.2521,26.8479,27.2521,1462822,0
+PHG.US,D,20071023,000000,27.6335,27.6476,27.1148,27.474,1181561,0
+PHG.US,D,20071024,000000,27.282,27.3613,26.8416,27.3006,2781930,0
+PHG.US,D,20071025,000000,27.0865,27.1412,26.7166,26.9738,1925673,0
+PHG.US,D,20071026,000000,27.5339,27.5339,27.3269,27.4794,2115383,0
+PHG.US,D,20071029,000000,27.3613,27.5005,27.3613,27.4397,1097229,0
+PHG.US,D,20071030,000000,27.26,27.379,27.061,27.2011,640540,0
+PHG.US,D,20071031,000000,27.2954,27.5991,27.1817,27.5005,722015,0
+PHG.US,D,20071101,000000,27.3861,27.6529,27.2124,27.4071,1575754,0
+PHG.US,D,20071102,000000,27.999,28.1717,27.7463,28.1717,1558878,0
+PHG.US,D,20071105,000000,28.458,28.5725,28.2325,28.4844,1088959,0
+PHG.US,D,20071106,000000,28.7971,29.1635,28.7565,29.1635,945248,0
+PHG.US,D,20071107,000000,28.8974,29.1301,28.6446,28.6641,1292229,0
+PHG.US,D,20071108,000000,28.9706,29.1097,28.4782,28.9706,2056306,0
+PHG.US,D,20071109,000000,28.6111,28.6904,27.9656,28.2113,2058263,0
+PHG.US,D,20071112,000000,27.8677,28.2861,27.7868,27.8326,1171114,0
+PHG.US,D,20071113,000000,28.0854,28.4244,27.9391,28.3989,1218541,0
+PHG.US,D,20071114,000000,28.9037,28.9186,28.4184,28.4985,785168,0
+PHG.US,D,20071115,000000,28.118,28.3787,27.7868,28.0263,1105993,0
+PHG.US,D,20071116,000000,27.6529,27.6529,27.1552,27.5402,1365259,0
+PHG.US,D,20071119,000000,27.061,27.0865,26.529,26.529,1768435,0
+PHG.US,D,20071120,000000,26.8479,27.1148,26.4285,26.8619,1253268,0
+PHG.US,D,20071121,000000,26.4823,26.6091,26.07,26.2691,925735,0
+PHG.US,D,20071123,000000,27.8203,28.2448,27.74,28.0854,852950,0
+PHG.US,D,20071126,000000,28.2262,28.4051,27.4935,27.527,1670876,0
+PHG.US,D,20071127,000000,27.9726,28.1927,27.7727,28.1717,1229080,0
+PHG.US,D,20071128,000000,27.7057,28.2986,27.6053,28.2579,3605574,0
+PHG.US,D,20071129,000000,27.6855,27.9057,27.5533,27.6529,979204,0
+PHG.US,D,20071130,000000,28.1118,28.1858,27.5339,27.6802,1660549,0
+PHG.US,D,20071203,000000,27.7992,27.8062,27.4609,27.5595,2445685,0
+PHG.US,D,20071204,000000,27.7004,27.8132,27.5137,27.5878,1077612,0
+PHG.US,D,20071205,000000,27.873,28.0713,27.7463,27.9462,584678,0
+PHG.US,D,20071206,000000,27.6335,27.7542,27.2204,27.6741,949427,0
+PHG.US,D,20071207,000000,27.8326,27.873,27.6476,27.6802,1154201,0
+PHG.US,D,20071210,000000,28.8904,28.9706,28.7389,28.9106,1757167,0
+PHG.US,D,20071211,000000,28.7565,29.47,28.3444,28.3848,1893058,0
+PHG.US,D,20071212,000000,29.2155,29.3414,28.6253,28.9433,1829575,0
+PHG.US,D,20071213,000000,28.7045,28.8711,28.464,28.8103,910973,0
+PHG.US,D,20071214,000000,29.0164,29.1027,28.6518,28.7107,928901,0
+PHG.US,D,20071217,000000,28.3989,28.5505,28.0925,28.1524,1424788,0
+PHG.US,D,20071218,000000,28.8235,28.8771,28.3585,28.7389,1343330,0
+PHG.US,D,20071219,000000,29.3237,29.456,28.864,29.0852,2562592,0
+PHG.US,D,20071220,000000,29.3362,29.5352,29.1027,29.3696,1486533,0
+PHG.US,D,20071221,000000,28.7442,28.9239,28.5046,28.6843,3915942,0
+PHG.US,D,20071224,000000,29.0376,29.1097,28.8041,29.0772,612504,0
+PHG.US,D,20071226,000000,29.1503,29.2506,28.9503,29.1758,660986,0
+PHG.US,D,20071227,000000,28.7785,28.8173,28.4535,28.5046,1699432,0
+PHG.US,D,20071228,000000,28.7848,28.8771,28.6843,28.7442,573966,0
+PHG.US,D,20071231,000000,28.4244,28.7706,28.3787,28.4386,762414,0
+PHG.US,D,20080102,000000,28.4923,28.5434,28.0854,28.1655,2676852,0
+PHG.US,D,20080103,000000,27.8264,28.1655,27.6053,27.6476,1261533,0
+PHG.US,D,20080104,000000,27.6529,27.6802,27.0539,27.1324,2045065,0
+PHG.US,D,20080107,000000,26.8082,27.1068,26.736,27.0346,1390888,0
+PHG.US,D,20080108,000000,26.9738,27.2416,26.4285,26.455,1478155,0
+PHG.US,D,20080109,000000,26.3819,26.6822,26.1907,26.6752,1022064,0
+PHG.US,D,20080110,000000,26.4956,27.0689,26.3696,26.9677,1120786,0
+PHG.US,D,20080111,000000,26.8479,27.0011,26.5343,26.6426,1224004,0
+PHG.US,D,20080114,000000,27.7128,27.7269,27.3939,27.6273,1149091,0
+PHG.US,D,20080115,000000,26.5756,26.6902,26.1299,26.1441,1850851,0
+PHG.US,D,20080116,000000,25.7433,25.7971,25.0642,25.273,2176521,0
+PHG.US,D,20080117,000000,25.3778,25.5055,24.5075,24.5332,1866626,0
+PHG.US,D,20080118,000000,24.5718,24.5718,23.395,23.7086,5724024,0
+PHG.US,D,20080122,000000,23.5968,24.5798,23.4902,24.5075,4405883,0
+PHG.US,D,20080123,000000,23.6479,24.9259,23.2215,24.8678,5973336,0
+PHG.US,D,20080124,000000,25.0642,25.6975,24.9259,25.6579,3623334,0
+PHG.US,D,20080125,000000,25.5311,25.6446,24.7612,24.9057,2681149,0
+PHG.US,D,20080128,000000,25.0122,25.6914,24.8449,25.6376,1548744,0
+PHG.US,D,20080129,000000,26.1159,26.1556,25.7644,26.1159,2903027,0
+PHG.US,D,20080130,000000,25.7776,26.5756,25.7389,26.004,1226722,0
+PHG.US,D,20080131,000000,25.4183,26.3819,25.325,26.2092,1634192,0
+PHG.US,D,20080201,000000,26.2964,26.5889,26.0296,26.5423,1836072,0
+PHG.US,D,20080204,000000,26.4894,26.5889,26.323,26.4427,742909,0
+PHG.US,D,20080205,000000,25.5847,25.6446,24.7991,24.814,1619927,0
+PHG.US,D,20080206,000000,25.339,26.1026,25.1656,25.5513,2282114,0
+PHG.US,D,20080207,000000,25.1919,25.6914,25.132,25.5117,1677036,0
+PHG.US,D,20080208,000000,25.258,25.3972,24.9057,25.2202,1664858,0
+PHG.US,D,20080211,000000,25.1399,25.1972,24.6784,25.0783,1831631,0
+PHG.US,D,20080212,000000,25.3856,25.6701,25.1505,25.3452,1153900,0
+PHG.US,D,20080213,000000,25.8031,25.8983,25.5178,25.8632,1377568,0
+PHG.US,D,20080214,000000,26.0366,26.0366,25.4508,25.5513,1264885,0
+PHG.US,D,20080215,000000,25.2659,25.332,25.0122,25.2122,1946218,0
+PHG.US,D,20080219,000000,26.1635,26.2631,25.7319,25.8103,1594589,0
+PHG.US,D,20080220,000000,25.4712,26.2224,25.4395,26.004,1971050,0
+PHG.US,D,20080221,000000,26.0173,26.0173,25.4844,25.5451,1906149,0
+PHG.US,D,20080222,000000,26.1635,26.3167,25.7389,26.3167,1123802,0
+PHG.US,D,20080225,000000,26.196,26.5088,26.0366,26.4956,1388632,0
+PHG.US,D,20080226,000000,26.2497,26.8822,26.203,26.7544,981804,0
+PHG.US,D,20080227,000000,26.4823,27.0081,26.4823,26.8416,647034,0
+PHG.US,D,20080228,000000,26.5423,26.6822,26.3563,26.5016,785418,0
+PHG.US,D,20080229,000000,26.0763,26.2893,25.7715,25.8913,907496,0
+PHG.US,D,20080303,000000,26.1299,26.3819,25.9891,26.3819,843566,0
+PHG.US,D,20080304,000000,26.3299,26.6135,26.0569,26.4497,1605734,0
+PHG.US,D,20080305,000000,26.5343,26.736,26.2295,26.455,1335898,0
+PHG.US,D,20080306,000000,26.2497,26.3563,25.9644,25.9644,1239461,0
+PHG.US,D,20080307,000000,25.7715,26.1239,25.5989,25.7433,863445,0
+PHG.US,D,20080310,000000,25.8182,25.9371,25.5372,25.6376,1015655,0
+PHG.US,D,20080311,000000,26.396,26.4956,25.8437,26.4956,1363295,0
+PHG.US,D,20080312,000000,26.5016,26.5756,26.2763,26.2763,956836,0
+PHG.US,D,20080313,000000,25.9757,26.7414,25.8983,26.6681,1876629,0
+PHG.US,D,20080314,000000,26.3634,26.4771,25.5574,25.8632,1942028,0
+PHG.US,D,20080317,000000,24.9259,25.3126,24.6132,24.8977,4298723,0
+PHG.US,D,20080318,000000,25.2914,25.9442,25.2448,25.9442,3917806,0
+PHG.US,D,20080319,000000,25.5777,25.7971,24.9461,24.9461,1864084,0
+PHG.US,D,20080320,000000,24.674,25.0193,24.4618,24.9136,3538144,0
+PHG.US,D,20080324,000000,25.258,25.7247,24.9461,25.3646,989211,0
+PHG.US,D,20080325,000000,25.2122,25.4774,25.0466,25.3919,1047857,0
+PHG.US,D,20080326,000000,25.1399,25.5055,25.0597,25.4395,4371127,0
+PHG.US,D,20080327,000000,26.1159,26.1907,25.6914,25.7319,1629109,0
+PHG.US,D,20080328,000000,25.2985,25.3513,24.9199,24.9524,811486,0
+PHG.US,D,20080331,000000,25.4774,25.6376,25.3646,25.5055,1150443,0
+PHG.US,D,20080401,000000,25.6508,26.137,25.5777,26.1299,1994823,0
+PHG.US,D,20080402,000000,26.1299,26.2893,26.004,26.1775,1535579,0
+PHG.US,D,20080403,000000,25.9178,26.3819,25.8235,26.1775,1197645,0
+PHG.US,D,20080404,000000,26.1828,26.2763,26.0243,26.1239,653916,0
+PHG.US,D,20080407,000000,26.4894,26.5088,26.1494,26.2763,899848,0
+PHG.US,D,20080408,000000,25.8103,25.9301,25.6701,25.8235,1087156,0
+PHG.US,D,20080409,000000,26.0507,26.137,25.7715,25.871,1372475,0
+PHG.US,D,20080410,000000,25.5178,25.6244,25.251,25.524,1899967,0
+PHG.US,D,20080411,000000,24.5877,25.251,24.4265,24.8193,2388903,0
+PHG.US,D,20080414,000000,24.4671,24.5137,24.1148,24.1552,3152975,0
+PHG.US,D,20080415,000000,24.793,24.8598,24.5798,24.8598,2817679,0
+PHG.US,D,20080416,000000,25.1056,25.3919,25.0466,25.3716,2028724,0
+PHG.US,D,20080417,000000,25.1399,25.2202,24.9524,25.118,1346958,0
+PHG.US,D,20080418,000000,25.6446,25.9371,25.5372,25.6446,2000412,0
+PHG.US,D,20080421,000000,25.4244,25.5451,25.2659,25.4844,925584,0
+PHG.US,D,20080422,000000,25.1716,25.251,24.8396,25.0193,1254553,0
+PHG.US,D,20080423,000000,25.0061,25.3584,24.8255,25.2315,1037978,0
+PHG.US,D,20080424,000000,24.8193,25.1919,24.6203,25.0387,1060762,0
+PHG.US,D,20080425,000000,25.4455,25.524,25.1972,25.4975,852789,0
+PHG.US,D,20080428,000000,25.3646,25.4112,25.0994,25.0994,1048280,0
+PHG.US,D,20080429,000000,24.9057,25.118,24.7331,24.793,1265792,0
+PHG.US,D,20080430,000000,24.9849,25.1716,24.8255,24.9849,2393448,0
+PHG.US,D,20080501,000000,25.0122,25.2448,24.8326,25.1865,798424,0
+PHG.US,D,20080502,000000,25.4112,25.4774,25.0863,25.2782,899043,0
+PHG.US,D,20080505,000000,25.4042,25.4244,25.251,25.3452,831164,0
+PHG.US,D,20080506,000000,25.5178,25.8913,25.4244,25.8913,1737602,0
+PHG.US,D,20080507,000000,25.923,25.9891,25.4579,25.5646,1031341,0
+PHG.US,D,20080508,000000,25.4844,25.5451,25.3188,25.3972,1406580,0
+PHG.US,D,20080509,000000,25.0061,25.132,24.9136,25.0642,761130,0
+PHG.US,D,20080512,000000,25.0642,25.3919,25.0061,25.3919,764552,0
+PHG.US,D,20080513,000000,25.0642,25.0863,24.9136,25.0122,808541,0
+PHG.US,D,20080514,000000,25.1242,25.524,25.1242,25.3064,847056,0
+PHG.US,D,20080515,000000,25.4508,25.6049,25.3064,25.5909,557906,0
+PHG.US,D,20080516,000000,25.7178,25.8772,25.5117,25.8579,761811,0
+PHG.US,D,20080519,000000,25.9371,26.0842,25.7644,25.8437,578661,0
+PHG.US,D,20080520,000000,26.1159,26.1556,25.8437,26.0296,871451,0
+PHG.US,D,20080521,000000,25.9644,26.0507,25.5847,25.6112,1426173,0
+PHG.US,D,20080522,000000,25.6701,25.7644,25.5372,25.5909,743146,0
+PHG.US,D,20080523,000000,25.5178,25.5513,25.3716,25.4315,760529,0
+PHG.US,D,20080527,000000,25.0193,25.1787,24.9199,25.1108,644356,0
+PHG.US,D,20080528,000000,25.3064,25.3778,25.0387,25.2985,761387,0
+PHG.US,D,20080529,000000,24.9199,25.273,24.9199,25.1656,674331,0
+PHG.US,D,20080530,000000,25.6446,25.6446,25.4712,25.5646,687038,0
+PHG.US,D,20080602,000000,25.2202,25.2985,25.0466,25.2122,579799,0
+PHG.US,D,20080603,000000,25.524,25.7247,25.339,25.4975,905861,0
+PHG.US,D,20080604,000000,25.2202,25.3452,25.0528,25.132,737082,0
+PHG.US,D,20080605,000000,25.3856,25.6182,25.258,25.6182,674854,0
+PHG.US,D,20080606,000000,25.1787,25.1787,24.6925,24.7199,708354,0
+PHG.US,D,20080609,000000,24.9199,24.9199,24.541,24.659,1099202,0
+PHG.US,D,20080610,000000,24.4142,24.5332,24.2812,24.2934,1000170,0
+PHG.US,D,20080611,000000,24.3675,24.4009,23.9622,23.9622,605546,0
+PHG.US,D,20080612,000000,24.2274,24.2812,23.8823,23.9888,711605,0
+PHG.US,D,20080613,000000,24.061,24.3076,24.0274,24.2881,564631,0
+PHG.US,D,20080616,000000,24.4794,24.6203,24.341,24.5199,597895,0
+PHG.US,D,20080617,000000,24.7058,24.7541,24.5463,24.5877,1393280,0
+PHG.US,D,20080618,000000,24.4935,24.5666,24.3331,24.4142,2907232,0
+PHG.US,D,20080619,000000,24.0274,24.1208,23.8823,24.061,675624,0
+PHG.US,D,20080620,000000,23.7007,23.7086,23.4163,23.4418,1070819,0
+PHG.US,D,20080623,000000,23.2974,23.41,23.2101,23.2824,524186,0
+PHG.US,D,20080624,000000,22.9696,23.3229,22.8296,23.1238,1533727,0
+PHG.US,D,20080625,000000,23.3097,23.655,23.3097,23.5025,951355,0
+PHG.US,D,20080626,000000,23.1775,23.2902,22.6842,22.6896,1041456,0
+PHG.US,D,20080627,000000,22.8172,22.9969,22.6701,22.8172,747056,0
+PHG.US,D,20080630,000000,22.6701,22.7838,22.4509,22.4852,697614,0
+PHG.US,D,20080701,000000,22.1858,22.3971,21.9136,22.3971,1992144,0
+PHG.US,D,20080702,000000,22.2183,22.2183,21.5462,21.5859,853510,0
+PHG.US,D,20080703,000000,21.5728,21.7726,21.3605,21.5859,3015615,0
+PHG.US,D,20080707,000000,21.7859,22.0184,21.5199,21.6731,1447686,0
+PHG.US,D,20080708,000000,21.4406,21.7929,21.3216,21.7586,1615961,0
+PHG.US,D,20080709,000000,22.2526,22.2589,21.6265,21.66,1617901,0
+PHG.US,D,20080710,000000,21.5859,21.7796,21.481,21.7393,1348057,0
+PHG.US,D,20080711,000000,20.536,20.9209,20.3881,20.7086,3234453,0
+PHG.US,D,20080714,000000,22.0263,22.0263,21.6334,21.755,2085872,0
+PHG.US,D,20080715,000000,21.6265,21.926,21.4406,21.6996,1615786,0
+PHG.US,D,20080716,000000,21.5067,22.0871,21.4335,22.0589,1625835,0
+PHG.US,D,20080717,000000,22.7168,22.9829,22.4993,22.9829,1444287,0
+PHG.US,D,20080718,000000,23.1828,23.2295,22.9502,23.137,914113,0
+PHG.US,D,20080721,000000,23.3025,23.3704,23.0375,23.2101,647468,0
+PHG.US,D,20080722,000000,22.8709,24.0804,22.8243,23.5087,1042092,0
+PHG.US,D,20080723,000000,23.41,23.5087,23.1775,23.3704,1186106,0
+PHG.US,D,20080724,000000,23.2752,23.2974,22.8709,22.9423,1505647,0
+PHG.US,D,20080725,000000,22.7319,22.8031,22.4385,22.5302,1295021,0
+PHG.US,D,20080728,000000,22.3584,22.4243,21.926,21.9382,792269,0
+PHG.US,D,20080729,000000,22.0791,22.3443,22.0386,22.3443,632665,0
+PHG.US,D,20080730,000000,22.0871,22.1328,21.8518,22.0263,1219681,0
+PHG.US,D,20080731,000000,22.198,22.3707,22.1047,22.1391,1023225,0
+PHG.US,D,20080801,000000,21.7929,21.7929,21.5462,21.6265,1789003,0
+PHG.US,D,20080804,000000,21.9787,22.1514,21.8334,21.9593,607883,0
+PHG.US,D,20080805,000000,22.5099,22.8172,22.4121,22.8102,630093,0
+PHG.US,D,20080806,000000,22.8031,23.0771,22.7389,23.0508,548682,0
+PHG.US,D,20080807,000000,22.7635,22.8894,22.4447,22.5169,921588,0
+PHG.US,D,20080808,000000,22.1858,22.8102,22.1858,22.7319,1506134,0
+PHG.US,D,20080811,000000,22.8437,23.1159,22.8102,22.9829,845665,0
+PHG.US,D,20080812,000000,23.13,23.1423,22.9116,23.07,668936,0
+PHG.US,D,20080813,000000,22.8172,22.923,22.5635,22.8709,679974,0
+PHG.US,D,20080814,000000,22.3637,22.6579,22.3637,22.5381,690094,0
+PHG.US,D,20080815,000000,22.4773,22.6121,22.3857,22.5566,749925,0
+PHG.US,D,20080818,000000,22.6174,22.7037,22.3065,22.4121,630319,0
+PHG.US,D,20080819,000000,22.0589,22.0985,21.8598,21.9858,486061,0
+PHG.US,D,20080820,000000,21.8677,22.0112,21.6854,21.8395,911047,0
+PHG.US,D,20080821,000000,21.755,22.0112,21.7393,21.9656,485552,0
+PHG.US,D,20080822,000000,21.9593,22.1118,21.8924,22.0642,417401,0
+PHG.US,D,20080825,000000,21.9197,21.9312,21.5128,21.5656,512642,0
+PHG.US,D,20080826,000000,21.4732,21.66,21.3402,21.4194,598310,0
+PHG.US,D,20080827,000000,21.7066,21.7859,21.5604,21.7471,393344,0
+PHG.US,D,20080828,000000,21.9656,22.1391,21.926,22.0518,652745,0
+PHG.US,D,20080829,000000,21.7796,21.9533,21.5604,21.5604,795982,0
+PHG.US,D,20080902,000000,22.1717,22.2262,21.7929,21.8986,938061,0
+PHG.US,D,20080903,000000,21.6334,21.7859,21.4124,21.5929,1134402,0
+PHG.US,D,20080904,000000,21.2935,21.3605,20.7879,20.8285,1385121,0
+PHG.US,D,20080905,000000,20.728,20.9147,20.5483,20.9015,934855,0
+PHG.US,D,20080908,000000,21.1138,21.1138,20.6752,20.9817,1004966,0
+PHG.US,D,20080909,000000,20.7809,20.9078,20.4223,20.4223,1100533,0
+PHG.US,D,20080910,000000,20.5897,20.6875,20.336,20.4418,1021431,0
+PHG.US,D,20080911,000000,19.7564,20.3026,19.6913,20.2691,944491,0
+PHG.US,D,20080912,000000,20.056,20.3634,19.9564,20.2823,634269,0
+PHG.US,D,20080915,000000,19.5909,19.6701,19.3512,19.465,1685973,0
+PHG.US,D,20080916,000000,19.5248,19.7178,19.0334,19.7178,4317625,0
+PHG.US,D,20080917,000000,19.3187,19.4174,18.6731,18.799,2616981,0
+PHG.US,D,20080918,000000,19.132,19.4385,18.4802,19.2192,3965171,0
+PHG.US,D,20080919,000000,19.9098,20.6418,19.6182,20.5086,1882901,0
+PHG.US,D,20080922,000000,20.396,20.396,19.6182,19.7178,1440943,0
+PHG.US,D,20080923,000000,19.6913,19.7899,19.073,19.118,688926,0
+PHG.US,D,20080924,000000,19.3257,19.3257,18.8519,18.9312,1294170,0
+PHG.US,D,20080925,000000,19.6772,19.8983,19.6304,19.7723,816403,0
+PHG.US,D,20080926,000000,19.331,19.4174,19.0923,19.3645,644531,0
+PHG.US,D,20080929,000000,18.4009,18.4009,16.8111,17.0295,2433103,0
+PHG.US,D,20080930,000000,18.0812,18.1939,17.5959,18.127,1311901,0
+PHG.US,D,20081001,000000,17.4347,17.9341,17.3809,17.795,915157,0
+PHG.US,D,20081002,000000,17.321,17.5545,17.1898,17.2365,733141,0
+PHG.US,D,20081003,000000,17.3017,18.2397,17.2947,17.3633,1591741,0
+PHG.US,D,20081006,000000,16.7971,16.8983,15.7057,16.3178,1616973,0
+PHG.US,D,20081007,000000,16.7971,16.9036,15.5065,15.5065,3061849,0
+PHG.US,D,20081008,000000,15.334,15.7462,14.6284,15.0073,2435071,0
+PHG.US,D,20081009,000000,15.7127,15.7602,14.1343,14.2682,2022288,0
+PHG.US,D,20081010,000000,14.1695,15.0126,13.471,14.3563,2968894,0
+PHG.US,D,20081013,000000,13.2641,14.5218,12.8722,14.5218,4371198,0
+PHG.US,D,20081014,000000,14.1617,14.1695,13.1575,13.4041,2447840,0
+PHG.US,D,20081015,000000,12.9857,12.9857,11.2744,11.2744,7969946,0
+PHG.US,D,20081016,000000,12.274,12.4528,11.3686,12.333,3689392,0
+PHG.US,D,20081017,000000,12.1208,13.0509,12.1137,12.4405,1670931,0
+PHG.US,D,20081020,000000,12.6599,13.1451,12.5391,13.1187,853939,0
+PHG.US,D,20081021,000000,12.7937,13.0112,12.4132,12.4467,912176,0
+PHG.US,D,20081022,000000,12.1331,12.1948,11.3756,11.6548,1675077,0
+PHG.US,D,20081023,000000,11.7341,12.1736,11.454,12.0407,1675067,0
+PHG.US,D,20081024,000000,10.6366,11.7271,10.6366,11.4821,1365714,0
+PHG.US,D,20081027,000000,10.7502,11.1483,10.5565,10.5705,1237106,0
+PHG.US,D,20081028,000000,10.797,11.4689,10.3979,11.4346,1950739,0
+PHG.US,D,20081029,000000,11.794,12.5127,11.7605,12.1066,1803313,0
+PHG.US,D,20081030,000000,12.7251,12.7726,12.001,12.5057,1514530,0
+PHG.US,D,20081031,000000,11.9604,12.4591,11.868,12.3057,1397220,0
+PHG.US,D,20081103,000000,12.4669,12.6386,12.3542,12.5057,1372453,0
+PHG.US,D,20081104,000000,13.131,13.8904,13.0509,13.8833,1823099,0
+PHG.US,D,20081105,000000,13.2966,13.7696,12.8526,12.9064,1126910,0
+PHG.US,D,20081106,000000,13.1117,13.2376,12.26,12.3542,2166975,0
+PHG.US,D,20081107,000000,12.7127,12.8782,12.4264,12.7787,1710901,0
+PHG.US,D,20081110,000000,12.5391,12.6008,11.7138,11.8477,1116505,0
+PHG.US,D,20081111,000000,11.8406,12.0407,11.5809,11.809,1022377,0
+PHG.US,D,20081112,000000,11.5078,11.5545,10.9828,11.0162,1329184,0
+PHG.US,D,20081113,000000,11.069,12.1278,10.6754,12.0926,2243271,0
+PHG.US,D,20081114,000000,11.5545,11.9736,11.328,11.3888,871372,0
+PHG.US,D,20081117,000000,11.5078,11.6962,11.2092,11.2823,926187,0
+PHG.US,D,20081118,000000,11.1228,11.5693,10.9898,11.3553,1136290,0
+PHG.US,D,20081119,000000,11.328,11.4954,10.5494,10.59,1168985,0
+PHG.US,D,20081120,000000,10.4445,10.7634,9.78578,9.83943,2288845,0
+PHG.US,D,20081121,000000,10.6303,10.6507,9.99719,10.6507,2945982,0
+PHG.US,D,20081124,000000,10.8894,11.8795,10.8294,11.6962,1408404,0
+PHG.US,D,20081125,000000,11.9015,11.934,11.1959,11.5289,1160027,0
+PHG.US,D,20081126,000000,11.1228,11.336,10.9238,11.3016,1521686,0
+PHG.US,D,20081128,000000,10.7036,10.9026,10.6172,10.8894,1093430,0
+PHG.US,D,20081201,000000,10.4913,10.5238,9.8923,9.89942,1391665,0
+PHG.US,D,20081202,000000,10.0782,10.5635,9.92489,10.5318,1459365,0
+PHG.US,D,20081203,000000,10.537,11.2691,10.457,11.2355,1658832,0
+PHG.US,D,20081204,000000,10.8243,11.1695,10.5169,10.6902,1012978,0
+PHG.US,D,20081205,000000,10.3116,10.7705,10.0976,10.7292,2022443,0
+PHG.US,D,20081208,000000,11.1034,11.5614,11.0365,11.4426,1335007,0
+PHG.US,D,20081209,000000,11.6276,11.9604,11.535,11.6752,1790786,0
+PHG.US,D,20081210,000000,11.6425,11.994,11.6213,11.9411,1657765,0
+PHG.US,D,20081211,000000,12.3735,12.7251,12.2255,12.4132,3786483,0
+PHG.US,D,20081212,000000,11.9015,12.4185,11.9015,12.3665,1570861,0
+PHG.US,D,20081215,000000,12.4,12.4942,12.208,12.4334,914049,0
+PHG.US,D,20081216,000000,12.3392,13.1046,12.2793,13.0509,1882191,0
+PHG.US,D,20081217,000000,13.0184,13.5566,13.0112,13.4041,1558839,0
+PHG.US,D,20081218,000000,13.4235,13.4842,12.8526,13.0184,2218591,0
+PHG.US,D,20081219,000000,12.8457,12.9927,12.4132,12.5207,2189184,0
+PHG.US,D,20081222,000000,12.5796,12.6386,12.2405,12.5057,1735729,0
+PHG.US,D,20081223,000000,12.7453,12.9857,12.4942,12.5796,1130884,0
+PHG.US,D,20081224,000000,12.592,12.8122,12.4994,12.592,482324,0
+PHG.US,D,20081226,000000,12.2405,12.8385,12.2405,12.7858,593260,0
+PHG.US,D,20081229,000000,13.1513,13.1918,12.7937,12.932,2026923,0
+PHG.US,D,20081230,000000,12.9593,13.1645,12.8457,13.1645,1250659,0
+PHG.US,D,20081231,000000,12.8526,13.2843,12.8457,13.2174,941584,0
+PHG.US,D,20090102,000000,13.3319,13.8305,13.3178,13.7899,743590,0
+PHG.US,D,20090105,000000,13.3715,13.7292,13.2966,13.6251,820993,0
+PHG.US,D,20090106,000000,13.3178,13.7292,13.2516,13.5847,1342305,0
+PHG.US,D,20090107,000000,13.5098,13.5626,13.2702,13.3971,725349,0
+PHG.US,D,20090108,000000,13.2702,13.4914,13.1769,13.4914,781070,0
+PHG.US,D,20090109,000000,13.4102,13.4182,12.9857,13.1451,931573,0
+PHG.US,D,20090112,000000,13.0112,13.0112,12.6731,12.7057,1164005,0
+PHG.US,D,20090113,000000,12.8457,12.9064,12.6123,12.8122,1351502,0
+PHG.US,D,20090114,000000,11.934,12.0054,11.5404,11.601,2412242,0
+PHG.US,D,20090115,000000,11.6962,11.9736,11.3686,11.8406,1701115,0
+PHG.US,D,20090116,000000,12.0751,12.1331,11.7059,12.0873,881892,0
+PHG.US,D,20090120,000000,11.2029,11.2161,10.6303,10.6824,2915845,0
+PHG.US,D,20090121,000000,11.402,11.6883,11.1086,11.6883,1874733,0
+PHG.US,D,20090122,000000,10.797,11.2628,10.7705,11.1228,2638323,0
+PHG.US,D,20090123,000000,10.5107,10.8754,10.4305,10.7502,3339161,0
+PHG.US,D,20090126,000000,11.7676,12.1208,11.6276,11.8336,2994528,0
+PHG.US,D,20090127,000000,12.312,12.4942,12.2008,12.4405,1941025,0
+PHG.US,D,20090128,000000,13.1769,13.5169,13.1046,13.4041,2645441,0
+PHG.US,D,20090129,000000,12.6731,12.7523,12.3286,12.333,2127217,0
+PHG.US,D,20090130,000000,12.312,12.3929,11.9736,12.1006,3051535,0
+PHG.US,D,20090202,000000,11.9015,12.4793,11.9015,12.3595,2714568,0
+PHG.US,D,20090203,000000,12.7937,13.1513,12.5593,13.0791,2835639,0
+PHG.US,D,20090204,000000,12.6202,13.0112,12.5796,12.6731,2838027,0
+PHG.US,D,20090205,000000,12.5849,13.0184,12.3929,12.8642,2381442,0
+PHG.US,D,20090206,000000,13.1372,13.9158,13.131,13.7899,3189489,0
+PHG.US,D,20090209,000000,13.8427,13.9501,13.6508,13.8233,1429322,0
+PHG.US,D,20090210,000000,13.5054,13.6648,12.8642,12.9716,2099203,0
+PHG.US,D,20090211,000000,13.4041,13.5961,13.0905,13.3319,1546043,0
+PHG.US,D,20090212,000000,12.6854,12.9249,12.4591,12.9249,3146413,0
+PHG.US,D,20090213,000000,12.6386,12.9188,12.5849,12.6801,1202566,0
+PHG.US,D,20090217,000000,11.809,11.994,11.6486,11.794,2084555,0
+PHG.US,D,20090218,000000,11.7138,11.8477,11.4346,11.6804,1481682,0
+PHG.US,D,20090219,000000,12.1789,12.2405,11.6345,11.7015,1704584,0
+PHG.US,D,20090220,000000,11.0894,11.35,10.996,11.1959,2864502,0
+PHG.US,D,20090223,000000,11.1166,11.1166,10.345,10.3653,2492020,0
+PHG.US,D,20090224,000000,10.9898,11.336,10.7564,11.3016,2779751,0
+PHG.US,D,20090225,000000,11.0823,11.1483,10.7106,10.8833,2435504,0
+PHG.US,D,20090226,000000,11.2294,11.3016,10.8102,10.8357,2614449,0
+PHG.US,D,20090227,000000,10.6754,10.9299,10.6244,10.6366,3216226,0
+PHG.US,D,20090302,000000,10.1381,10.2245,9.84654,9.8923,2111835,0
+PHG.US,D,20090303,000000,10.0782,10.0835,9.70561,9.83943,1754228,0
+PHG.US,D,20090304,000000,10.2966,10.6244,10.2578,10.4974,2007306,0
+PHG.US,D,20090305,000000,9.92489,10.0729,9.57883,9.67917,1966188,0
+PHG.US,D,20090306,000000,9.95931,10.0042,9.43342,9.666,2427952,0
+PHG.US,D,20090309,000000,9.32686,9.62024,9.25282,9.29963,2556182,0
+PHG.US,D,20090310,000000,9.8923,10.323,9.86413,10.1838,2710240,0
+PHG.US,D,20090311,000000,10.5635,10.9704,10.4103,10.7634,2905821,0
+PHG.US,D,20090312,000000,10.3116,10.6824,10.1637,10.6303,2186233,0
+PHG.US,D,20090313,000000,10.59,10.7106,10.4032,10.6577,1836743,0
+PHG.US,D,20090316,000000,10.8489,11.1616,10.6577,10.6577,2682682,0
+PHG.US,D,20090317,000000,10.5441,10.7292,10.3168,10.7292,3745776,0
+PHG.US,D,20090318,000000,10.3714,10.803,10.1716,10.7502,4224211,0
+PHG.US,D,20090319,000000,10.9026,10.9026,10.457,10.4631,2870804,0
+PHG.US,D,20090320,000000,10.5565,10.5961,10.2641,10.3116,1944555,0
+PHG.US,D,20090323,000000,10.4781,11.0568,10.3759,11.0497,2337089,0
+PHG.US,D,20090324,000000,10.8692,11.1695,10.797,10.8692,2533376,0
+PHG.US,D,20090325,000000,10.9625,11.402,10.944,11.3087,3132223,0
+PHG.US,D,20090326,000000,11.2092,11.4821,11.0761,11.3959,2798309,0
+PHG.US,D,20090327,000000,10.7229,11.0761,10.7177,10.9026,2476097,0
+PHG.US,D,20090330,000000,9.72579,10.7898,9.51366,9.69763,3619800,0
+PHG.US,D,20090331,000000,9.74348,10.0306,9.68542,9.8923,3354248,0
+PHG.US,D,20090401,000000,9.79809,10.3045,9.79357,10.2771,2114157,0
+PHG.US,D,20090402,000000,10.7229,11.2161,10.6824,10.9546,2245864,0
+PHG.US,D,20090403,000000,11.2029,11.3756,11.0568,11.336,2330617,0
+PHG.US,D,20090406,000000,10.8102,10.8243,10.6031,10.8102,2099916,0
+PHG.US,D,20090407,000000,10.4366,10.7292,10.4305,10.5635,1239133,0
+PHG.US,D,20090408,000000,10.7036,10.856,10.5635,10.7837,1531290,0
+PHG.US,D,20090409,000000,10.7036,10.8243,10.6436,10.8171,4523944,0
+PHG.US,D,20090413,000000,10.8436,11.0894,10.671,10.996,1099088,0
+PHG.US,D,20090414,000000,11.336,11.3756,10.944,11.0091,3636578,0
+PHG.US,D,20090415,000000,11.0021,11.35,10.996,11.35,2531301,0
+PHG.US,D,20090416,000000,11.1483,11.2558,10.9493,11.1616,4015721,0
+PHG.US,D,20090417,000000,11.2885,11.4346,11.1889,11.35,2784521,0
+PHG.US,D,20090420,000000,10.8894,10.8973,10.6754,10.7106,5967939,0
+PHG.US,D,20090421,000000,10.5036,10.9546,10.4781,10.9546,1629743,0
+PHG.US,D,20090422,000000,10.8754,11.3087,10.8489,11.0497,2846100,0
+PHG.US,D,20090423,000000,11.4082,11.4487,11.1166,11.402,1753356,0
+PHG.US,D,20090424,000000,11.7877,12.0529,11.7271,11.9411,2290333,0
+PHG.US,D,20090427,000000,11.5545,11.8609,11.4689,11.6804,1784875,0
+PHG.US,D,20090428,000000,11.3959,11.617,11.3756,11.4487,1353622,0
+PHG.US,D,20090429,000000,11.587,11.9736,11.5764,11.8204,1186578,0
+PHG.US,D,20090430,000000,11.9798,12.2926,11.868,11.9604,1496854,0
+PHG.US,D,20090501,000000,12.1462,12.1462,11.8952,12.0486,1007093,0
+PHG.US,D,20090504,000000,12.5462,12.9787,12.5462,12.9787,2111314,0
+PHG.US,D,20090505,000000,13.0447,13.0791,12.8043,13.0043,2935304,0
+PHG.US,D,20090506,000000,13.2174,13.2702,12.998,13.2324,1692446,0
+PHG.US,D,20090507,000000,13.1187,13.1769,12.666,12.8122,1593745,0
+PHG.US,D,20090508,000000,12.9064,13.1046,12.6731,13.0253,1798723,0
+PHG.US,D,20090511,000000,12.526,12.666,12.4942,12.5127,1433724,0
+PHG.US,D,20090512,000000,12.8316,12.8642,12.5593,12.7726,1927500,0
+PHG.US,D,20090513,000000,12.5391,12.6264,12.3392,12.3876,1709841,0
+PHG.US,D,20090514,000000,12.2212,12.5127,12.2008,12.4061,1653823,0
+PHG.US,D,20090515,000000,12.3542,12.6052,12.2327,12.3876,1252372,0
+PHG.US,D,20090518,000000,12.6052,12.9188,12.5656,12.8924,888656,0
+PHG.US,D,20090519,000000,12.7726,12.9787,12.6985,12.8722,1581090,0
+PHG.US,D,20090520,000000,13.0043,13.2174,12.9249,12.9646,1297660,0
+PHG.US,D,20090521,000000,12.6386,12.7453,12.5127,12.6915,1052913,0
+PHG.US,D,20090522,000000,12.9003,12.9118,12.7251,12.7391,735130,0
+PHG.US,D,20090526,000000,12.4528,13.205,12.4467,13.1451,1674246,0
+PHG.US,D,20090527,000000,12.9857,13.0579,12.6731,12.7251,991334,0
+PHG.US,D,20090528,000000,12.7057,12.7523,12.4264,12.6915,2075522,0
+PHG.US,D,20090529,000000,12.6052,12.6731,12.4185,12.6052,1631531,0
+PHG.US,D,20090601,000000,13.1372,13.3908,13.0976,13.2641,1504430,0
+PHG.US,D,20090602,000000,13.4182,13.5961,13.3786,13.5054,1079399,0
+PHG.US,D,20090603,000000,13.2843,13.3319,13.0579,13.1769,856779,0
+PHG.US,D,20090604,000000,13.1645,13.2913,13.0509,13.2913,955989,0
+PHG.US,D,20090605,000000,13.3178,13.324,12.9927,13.0579,1111979,0
+PHG.US,D,20090608,000000,12.6801,12.8722,12.5524,12.7999,1613537,0
+PHG.US,D,20090609,000000,12.4994,12.6801,12.4061,12.6123,1121803,0
+PHG.US,D,20090610,000000,12.8924,12.9064,12.6202,12.7937,868953,0
+PHG.US,D,20090611,000000,12.8782,13.0509,12.8457,12.8836,864070,0
+PHG.US,D,20090612,000000,12.6915,12.8122,12.592,12.7787,829136,0
+PHG.US,D,20090615,000000,12.5057,12.5057,12.1462,12.2484,967529,0
+PHG.US,D,20090616,000000,12.333,12.3595,12.001,12.0344,1792286,0
+PHG.US,D,20090617,000000,12.001,12.1137,11.9077,11.994,2533477,0
+PHG.US,D,20090618,000000,11.9736,12.1948,11.9015,12.0873,1445245,0
+PHG.US,D,20090619,000000,12.0873,12.3004,12.0873,12.1462,856199,0
+PHG.US,D,20090622,000000,11.815,11.9269,11.7138,11.7138,2130113,0
+PHG.US,D,20090623,000000,11.815,11.8952,11.7341,11.7754,2791182,0
+PHG.US,D,20090624,000000,11.8952,12.0873,11.7473,11.8274,1345358,0
+PHG.US,D,20090625,000000,11.609,12.001,11.587,11.9798,1935921,0
+PHG.US,D,20090626,000000,12.1675,12.2529,12.0529,12.1868,902818,0
+PHG.US,D,20090629,000000,12.3665,12.5524,12.2864,12.3929,944869,0
+PHG.US,D,20090630,000000,12.4405,12.4669,12.1534,12.2529,865144,0
+PHG.US,D,20090701,000000,12.3057,12.4793,12.2864,12.333,788303,0
+PHG.US,D,20090702,000000,11.9015,11.9472,11.7411,11.7411,687919,0
+PHG.US,D,20090706,000000,11.8019,12.0054,11.7271,11.994,946004,0
+PHG.US,D,20090707,000000,12.0407,12.0873,11.7676,11.8204,1044030,0
+PHG.US,D,20090708,000000,11.7341,11.7877,11.5007,11.6548,2448559,0
+PHG.US,D,20090709,000000,12.1393,12.2529,12.0203,12.1736,2559948,0
+PHG.US,D,20090710,000000,12.1066,12.2255,11.9736,12.1137,1852859,0
+PHG.US,D,20090713,000000,12.6202,12.9787,12.5849,12.9787,3345402,0
+PHG.US,D,20090714,000000,12.9522,13.1513,12.8782,12.946,2257552,0
+PHG.US,D,20090715,000000,13.5239,13.7581,13.4914,13.7044,1986994,0
+PHG.US,D,20090716,000000,13.7837,13.8092,13.5512,13.6648,2584631,0
+PHG.US,D,20090717,000000,13.4914,13.6578,13.4041,13.6041,3218167,0
+PHG.US,D,20090720,000000,13.8904,13.9564,13.7643,13.9564,1280475,0
+PHG.US,D,20090721,000000,14.1774,14.188,13.7775,13.8762,2741322,0
+PHG.US,D,20090722,000000,13.8833,14.1343,13.8498,13.9837,1879281,0
+PHG.US,D,20090723,000000,14.0366,14.5369,14.0153,14.3958,2171664,0
+PHG.US,D,20090724,000000,14.5218,14.5942,14.3148,14.5826,2196732,0
+PHG.US,D,20090727,000000,14.2955,14.388,14.1299,14.3359,1867567,0
+PHG.US,D,20090728,000000,14.0894,14.2823,13.9626,14.1827,1305564,0
+PHG.US,D,20090729,000000,14.1695,14.2416,14.0692,14.1695,1270512,0
+PHG.US,D,20090730,000000,14.6875,14.928,14.5879,14.8354,3176672,0
+PHG.US,D,20090731,000000,14.9799,15.2865,14.861,15.1393,4120298,0
+PHG.US,D,20090803,000000,15.4934,15.8325,15.467,15.7602,2311262,0
+PHG.US,D,20090804,000000,15.5065,15.7523,15.4334,15.7057,2405076,0
+PHG.US,D,20090805,000000,16.0915,16.1047,15.6061,15.8518,1980928,0
+PHG.US,D,20090806,000000,15.6061,15.6272,15.3199,15.4184,1219633,0
+PHG.US,D,20090807,000000,15.6528,15.7057,15.4458,15.5788,1121423,0
+PHG.US,D,20090810,000000,15.4934,15.5656,15.3471,15.467,740014,0
+PHG.US,D,20090811,000000,15.0882,15.1534,14.8741,14.9878,921104,0
+PHG.US,D,20090812,000000,15.1075,15.393,15.1075,15.2476,683805,0
+PHG.US,D,20090813,000000,15.5921,15.5921,15.1341,15.5065,655612,0
+PHG.US,D,20090814,000000,15.4334,15.4334,15.1534,15.334,504943,0
+PHG.US,D,20090817,000000,14.7076,14.7738,14.5676,14.7341,1064548,0
+PHG.US,D,20090818,000000,14.5403,14.8399,14.5096,14.7675,965531,0
+PHG.US,D,20090819,000000,14.4752,14.9683,14.4497,14.9006,841632,0
+PHG.US,D,20090820,000000,14.7139,15.1075,14.7076,15.0882,918807,0
+PHG.US,D,20090821,000000,15.4124,15.7259,15.4061,15.5462,906793,0
+PHG.US,D,20090824,000000,15.6272,15.7198,15.3657,15.393,568985,0
+PHG.US,D,20090825,000000,15.7057,15.8518,15.6,15.6193,1229469,0
+PHG.US,D,20090826,000000,15.2608,15.267,15.0741,15.1278,1553623,0
+PHG.US,D,20090827,000000,15.3806,15.4406,15.0274,15.3471,1400367,0
+PHG.US,D,20090828,000000,15.5198,15.5656,15.1939,15.2925,652654,0
+PHG.US,D,20090831,000000,15.1075,15.1534,14.9683,15.001,764771,0
+PHG.US,D,20090901,000000,14.4822,14.7139,14.1238,14.203,2435139,0
+PHG.US,D,20090902,000000,14.0894,14.4822,14.0762,14.4347,955371,0
+PHG.US,D,20090903,000000,14.4347,14.4752,14.2294,14.4347,858086,0
+PHG.US,D,20090904,000000,14.9614,15.2538,14.8812,15.1684,1536371,0
+PHG.US,D,20090908,000000,15.9656,15.9849,15.7523,15.865,2328005,0
+PHG.US,D,20090909,000000,16.4112,16.5381,16.2984,16.3846,1264764,0
+PHG.US,D,20090910,000000,16.2984,16.4112,16.1382,16.404,894365,0
+PHG.US,D,20090911,000000,16.4658,16.5036,16.2712,16.3787,3301466,0
+PHG.US,D,20090914,000000,16.0721,16.3248,16.0439,16.2914,971672,0
+PHG.US,D,20090915,000000,16.3787,16.5626,16.2306,16.5381,1000259,0
+PHG.US,D,20090916,000000,16.7838,16.9493,16.7036,16.944,940443,0
+PHG.US,D,20090917,000000,17.0638,17.3563,17.0445,17.1775,1257778,0
+PHG.US,D,20090918,000000,16.9838,17.0295,16.7898,16.8367,1147375,0
+PHG.US,D,20090921,000000,16.5847,16.7432,16.4974,16.6578,1234618,0
+PHG.US,D,20090922,000000,17.0234,17.0234,16.8367,16.9308,631692,0
+PHG.US,D,20090923,000000,16.863,17.0638,16.6842,16.7177,1367226,0
+PHG.US,D,20090924,000000,16.8569,16.9036,16.2658,16.3248,1747567,0
+PHG.US,D,20090925,000000,16.1047,16.2182,16.0395,16.0395,1289525,0
+PHG.US,D,20090928,000000,16.2579,16.6648,16.2447,16.5626,606588,0
+PHG.US,D,20090929,000000,16.4429,16.5504,16.3046,16.3645,966910,0
+PHG.US,D,20090930,000000,16.3918,16.404,16.0183,16.205,1591547,0
+PHG.US,D,20091001,000000,15.9716,16.0122,15.5259,15.5322,1124535,0
+PHG.US,D,20091002,000000,15.267,15.4458,15.1869,15.2266,1093019,0
+PHG.US,D,20091005,000000,15.4334,15.6801,15.3806,15.6272,659800,0
+PHG.US,D,20091006,000000,16.0721,16.4243,16.0721,16.3707,1378545,0
+PHG.US,D,20091007,000000,16.3846,16.4974,16.2376,16.3442,1090497,0
+PHG.US,D,20091008,000000,16.6701,16.8171,16.5301,16.6956,731750,0
+PHG.US,D,20091009,000000,16.6244,16.8111,16.5698,16.7036,739770,0
+PHG.US,D,20091012,000000,17.8619,18.1199,17.8416,17.9684,1899917,0
+PHG.US,D,20091013,000000,18.2679,18.3208,17.9878,18.0732,1432326,0
+PHG.US,D,20091014,000000,18.7198,18.7594,18.5789,18.7198,1315790,0
+PHG.US,D,20091015,000000,18.5057,18.6589,18.5057,18.6264,1459721,0
+PHG.US,D,20091016,000000,18.2001,18.3146,18.0011,18.1807,1151174,0
+PHG.US,D,20091019,000000,18.1402,18.2803,17.9605,18.061,1121983,0
+PHG.US,D,20091020,000000,18.2212,18.2397,17.928,18.0883,930120,0
+PHG.US,D,20091021,000000,17.7077,18.0732,17.6813,17.7561,667337,0
+PHG.US,D,20091022,000000,18.0415,18.253,17.8945,18.2212,817728,0
+PHG.US,D,20091023,000000,18.253,18.2855,17.8945,17.9544,651401,0
+PHG.US,D,20091026,000000,18.1199,18.3401,17.4021,17.4831,1100988,0
+PHG.US,D,20091027,000000,17.4884,17.5412,17.2558,17.3563,1340081,0
+PHG.US,D,20091028,000000,16.8913,17.0365,16.6578,16.7106,1123019,0
+PHG.US,D,20091029,000000,16.9898,17.343,16.9308,17.3289,823389,0
+PHG.US,D,20091030,000000,17.1775,17.2558,16.6648,16.6896,1410928,0
+PHG.US,D,20091102,000000,16.7494,17.0445,16.4921,16.6896,1235260,0
+PHG.US,D,20091103,000000,16.3846,16.7573,16.3521,16.7362,946787,0
+PHG.US,D,20091104,000000,16.9838,17.2022,16.9493,17.0101,987197,0
+PHG.US,D,20091105,000000,17.2162,17.3563,17.0824,17.2823,595316,0
+PHG.US,D,20091106,000000,17.3809,17.6539,17.3097,17.5015,737533,0
+PHG.US,D,20091109,000000,17.9218,18.127,17.9077,18.1076,855370,0
+PHG.US,D,20091110,000000,17.8743,18.1199,17.8266,18.0487,715668,0
+PHG.US,D,20091111,000000,18.4661,18.614,18.26,18.3656,847239,0
+PHG.US,D,20091112,000000,18.614,18.6396,18.0671,18.1138,1909036,0
+PHG.US,D,20091113,000000,17.8619,18.2141,17.8539,18.1613,723569,0
+PHG.US,D,20091116,000000,18.4598,18.7471,18.4598,18.6396,931393,0
+PHG.US,D,20091117,000000,18.4256,18.4925,18.2803,18.4116,783395,0
+PHG.US,D,20091118,000000,18.4661,18.4925,18.2397,18.3868,651377,0
+PHG.US,D,20091119,000000,18.1879,18.1879,17.8416,18.0936,793500,0
+PHG.US,D,20091120,000000,17.7482,17.8821,17.7148,17.802,467906,0
+PHG.US,D,20091123,000000,18.3612,18.4925,18.253,18.2855,593777,0
+PHG.US,D,20091124,000000,18.4802,18.4802,18.2458,18.3543,608794,0
+PHG.US,D,20091125,000000,18.7057,18.9575,18.5928,18.9312,974185,0
+PHG.US,D,20091127,000000,17.9465,18.4925,17.9341,18.2926,548933,0
+PHG.US,D,20091130,000000,18.253,18.5137,18.0936,18.2679,592258,0
+PHG.US,D,20091201,000000,18.9575,19.3257,18.8924,19.1989,1539048,0
+PHG.US,D,20091202,000000,19.3187,19.3856,19.0271,19.2377,575374,0
+PHG.US,D,20091203,000000,19.5636,19.6508,19.2447,19.2906,799613,0
+PHG.US,D,20091204,000000,19.7451,19.8639,19.4385,19.5028,1158926,0
+PHG.US,D,20091207,000000,19.4922,19.5909,19.2517,19.4041,1607661,0
+PHG.US,D,20091208,000000,19.1575,19.2517,19.0193,19.1779,2189188,0
+PHG.US,D,20091209,000000,19.2042,19.4385,19.065,19.2764,1358939,0
+PHG.US,D,20091210,000000,19.5512,19.6103,19.4174,19.4984,830954,0
+PHG.US,D,20091211,000000,19.9301,19.9564,19.6508,19.7371,926295,0
+PHG.US,D,20091214,000000,19.9767,20.0101,19.7371,19.8182,903739,0
+PHG.US,D,20091215,000000,19.5566,19.7238,19.5371,19.5909,1985500,0
+PHG.US,D,20091216,000000,19.583,19.6304,19.331,19.4041,1318847,0
+PHG.US,D,20091217,000000,19.1646,19.1927,18.8775,19.0105,939880,0
+PHG.US,D,20091218,000000,19.1725,19.272,18.9003,19.1046,632151,0
+PHG.US,D,20091221,000000,19.3584,19.5566,19.2985,19.3584,1001130,0
+PHG.US,D,20091222,000000,19.5512,19.6244,19.3856,19.4984,924851,0
+PHG.US,D,20091223,000000,19.583,19.6701,19.4843,19.6049,563724,0
+PHG.US,D,20091224,000000,19.5785,19.6913,19.5512,19.6244,304223,0
+PHG.US,D,20091228,000000,19.7899,19.8287,19.6701,19.6842,1030684,0
+PHG.US,D,20091229,000000,20.204,20.262,20.018,20.0815,1685109,0
+PHG.US,D,20091230,000000,19.7097,19.8103,19.6304,19.8103,772356,0
+PHG.US,D,20091231,000000,19.8507,19.8771,19.583,19.583,249335,0
+PHG.US,D,20100104,000000,20.396,20.6152,20.3554,20.5086,888618,0
+PHG.US,D,20100105,000000,20.543,20.6152,20.3422,20.5086,937809,0
+PHG.US,D,20100106,000000,20.1414,20.262,20.0629,20.1775,725776,0
+PHG.US,D,20100107,000000,19.9098,20.0965,19.7837,20.0629,942506,0
+PHG.US,D,20100108,000000,19.9441,20.403,19.9151,20.3492,2368690,0
+PHG.US,D,20100111,000000,20.5897,20.6082,20.4567,20.5686,940138,0
+PHG.US,D,20100112,000000,20.056,20.196,19.9688,20.0366,881968,0
+PHG.US,D,20100113,000000,20.3167,20.476,20.1414,20.4567,785180,0
+PHG.US,D,20100114,000000,20.4612,20.6487,20.4347,20.6223,431796,0
+PHG.US,D,20100115,000000,20.6285,20.6548,20.1555,20.2691,551233,0
+PHG.US,D,20100119,000000,20.056,20.2083,19.9828,20.1827,659216,0
+PHG.US,D,20100120,000000,19.6965,19.7037,19.3187,19.5178,977416,0
+PHG.US,D,20100121,000000,19.6508,19.7643,19.1522,19.3257,1779702,0
+PHG.US,D,20100122,000000,19.2906,19.3856,18.7858,18.799,1515659,0
+PHG.US,D,20100125,000000,20.1827,20.2224,19.9908,20.1167,3633467,0
+PHG.US,D,20100126,000000,20.1362,20.7342,20.0031,20.5897,2984886,0
+PHG.US,D,20100127,000000,20.8689,21.0073,20.7017,20.9596,1368458,0
+PHG.US,D,20100128,000000,20.9817,20.987,20.2083,20.3229,3034434,0
+PHG.US,D,20100129,000000,20.2224,20.4277,20.0224,20.1167,3286667,0
+PHG.US,D,20100201,000000,20.5219,20.6011,20.4092,20.5546,1892695,0
+PHG.US,D,20100202,000000,20.5149,20.8019,20.4347,20.7342,1125818,0
+PHG.US,D,20100203,000000,20.7491,20.8689,20.5826,20.7148,705695,0
+PHG.US,D,20100204,000000,20.2823,20.2902,19.5451,19.5636,1088894,0
+PHG.US,D,20100205,000000,19.2906,19.3512,18.7259,19.2579,2027145,0
+PHG.US,D,20100208,000000,19.1452,19.3187,18.8729,18.8775,889999,0
+PHG.US,D,20100209,000000,19.2517,19.7371,19.0456,19.5512,1519243,0
+PHG.US,D,20100210,000000,19.4111,19.5248,19.132,19.2834,759270,0
+PHG.US,D,20100211,000000,19.3512,19.6182,19.1575,19.6182,566666,0
+PHG.US,D,20100212,000000,19.0853,19.3856,19.0105,19.3055,619865,0
+PHG.US,D,20100216,000000,19.073,19.4843,18.9391,19.4041,901823,0
+PHG.US,D,20100217,000000,19.8771,20.0295,19.7837,19.8358,547412,0
+PHG.US,D,20100218,000000,20.0224,20.2154,19.9767,20.1775,646542,0
+PHG.US,D,20100219,000000,19.6965,20.0295,19.6304,19.9908,1592159,0
+PHG.US,D,20100222,000000,20.4505,20.4567,20.1555,20.1695,1358100,0
+PHG.US,D,20100223,000000,19.8358,19.9767,19.4922,19.5301,1498113,0
+PHG.US,D,20100224,000000,19.5301,19.7723,19.4447,19.5979,447097,0
+PHG.US,D,20100225,000000,19.1575,19.4385,19.0923,19.4041,805517,0
+PHG.US,D,20100226,000000,19.2447,19.5512,19.0853,19.4922,498640,0
+PHG.US,D,20100301,000000,19.8771,20.1026,19.7837,20.1026,1388760,0
+PHG.US,D,20100302,000000,20.204,20.2955,20.0031,20.1635,675055,0
+PHG.US,D,20100303,000000,20.4823,20.7218,20.4223,20.536,698756,0
+PHG.US,D,20100304,000000,20.4894,20.5483,20.2083,20.3096,591857,0
+PHG.US,D,20100305,000000,20.7879,21.1614,20.6944,21.1614,1848959,0
+PHG.US,D,20100308,000000,21.1208,21.1675,20.9553,21.0126,1363937,0
+PHG.US,D,20100309,000000,20.8944,21.1614,20.8689,21.0213,889080,0
+PHG.US,D,20100310,000000,21.4009,21.8598,21.3798,21.6996,2442080,0
+PHG.US,D,20100311,000000,21.66,21.8061,21.481,21.7982,2034294,0
+PHG.US,D,20100312,000000,22.265,22.265,21.9382,22.1047,1297623,0
+PHG.US,D,20100315,000000,21.8132,21.8598,21.5525,21.6794,1748535,0
+PHG.US,D,20100316,000000,21.8844,22.0457,21.8061,21.999,860790,0
+PHG.US,D,20100317,000000,22.4385,22.5777,22.2307,22.2712,1217791,0
+PHG.US,D,20100318,000000,22.0791,22.191,21.9197,22.1786,1641216,0
+PHG.US,D,20100319,000000,22.1786,22.213,21.8132,21.8598,1443931,0
+PHG.US,D,20100322,000000,21.466,21.9858,21.466,21.9717,793735,0
+PHG.US,D,20100323,000000,22.0721,22.265,21.9656,22.2307,873315,0
+PHG.US,D,20100324,000000,21.5991,21.9065,21.5604,21.7796,1265465,0
+PHG.US,D,20100325,000000,22.1391,22.4852,21.9919,22.0263,2320691,0
+PHG.US,D,20100326,000000,22.1328,22.2994,21.999,22.0924,1470577,0
+PHG.US,D,20100329,000000,21.4009,21.526,21.334,21.4863,1937988,0
+PHG.US,D,20100330,000000,21.2459,21.3402,21.1402,21.2996,1991686,0
+PHG.US,D,20100331,000000,21.3216,21.481,21.2538,21.2996,1255005,0
+PHG.US,D,20100401,000000,21.6996,21.9065,21.6854,21.8792,1416999,0
+PHG.US,D,20100405,000000,21.8986,22.0518,21.7982,21.8924,1079727,0
+PHG.US,D,20100406,000000,21.6854,21.8255,21.6458,21.8185,938960,0
+PHG.US,D,20100407,000000,21.6996,21.7268,21.3939,21.4546,1680177,0
+PHG.US,D,20100408,000000,21.3605,21.6528,21.26,21.6061,1163073,0
+PHG.US,D,20100409,000000,21.7586,22.0112,21.755,21.9656,1773835,0
+PHG.US,D,20100412,000000,22.2914,22.3909,22.1717,22.2262,1920203,0
+PHG.US,D,20100413,000000,22.4993,22.5169,22.1786,22.2448,1901420,0
+PHG.US,D,20100414,000000,22.3971,22.5707,22.2712,22.5707,3330016,0
+PHG.US,D,20100415,000000,22.1328,22.3971,22.0924,22.2782,4626713,0
+PHG.US,D,20100416,000000,22.1654,22.2526,21.526,21.8334,3669496,0
+PHG.US,D,20100419,000000,22.1654,22.3637,22.0642,22.3065,15880300,0
+PHG.US,D,20100420,000000,23.1238,23.3229,23.1087,23.2682,7219710,0
+PHG.US,D,20100421,000000,23.1159,23.3025,22.9758,23.2356,6651785,0
+PHG.US,D,20100422,000000,22.8368,23.1959,22.6641,23.1775,4147123,0
+PHG.US,D,20100423,000000,23.2552,23.5677,23.2145,23.5545,2253044,0
+PHG.US,D,20100426,000000,23.7351,23.9888,23.7007,23.8823,2798649,0
+PHG.US,D,20100427,000000,23.2682,23.5607,22.4174,22.4773,5210574,0
+PHG.US,D,20100428,000000,22.4852,22.5777,22.0791,22.3118,5138618,0
+PHG.US,D,20100429,000000,22.6896,23.0436,22.6896,22.9423,4161640,0
+PHG.US,D,20100430,000000,22.6508,22.6966,22.1786,22.1786,1947863,0
+PHG.US,D,20100503,000000,22.2526,22.5381,22.2369,22.5302,1461063,0
+PHG.US,D,20100504,000000,21.7726,21.7726,21.1402,21.2344,1897340,0
+PHG.US,D,20100505,000000,20.6611,20.9078,20.5686,20.7412,2927199,0
+PHG.US,D,20100506,000000,20.5615,20.8213,18.5603,19.8182,3004584,0
+PHG.US,D,20100507,000000,19.8287,20.056,18.8669,19.3257,4005073,0
+PHG.US,D,20100510,000000,21.4863,21.7066,21.201,21.4863,6303807,0
+PHG.US,D,20100511,000000,21.1746,21.6854,21.0671,21.2459,1784712,0
+PHG.US,D,20100512,000000,21.8844,21.999,21.6924,21.8844,7533473,0
+PHG.US,D,20100513,000000,21.4476,21.6132,21.1402,21.1746,1396805,0
+PHG.US,D,20100514,000000,21.127,21.1473,20.3026,20.6152,2250279,0
+PHG.US,D,20100517,000000,20.7879,20.9288,20.1228,20.876,2319155,0
+PHG.US,D,20100518,000000,21.3605,21.4732,20.4567,20.5483,2507028,0
+PHG.US,D,20100519,000000,20.3229,20.6223,20.0435,20.5149,3023854,0
+PHG.US,D,20100520,000000,19.4174,19.9229,19.0509,19.3971,3624388,0
+PHG.US,D,20100521,000000,19.2834,20.0366,19.1779,20.0295,3004894,0
+PHG.US,D,20100524,000000,19.5451,19.8103,19.3512,19.3909,2159747,0
+PHG.US,D,20100525,000000,18.4256,19.1575,18.2803,19.1249,2978017,0
+PHG.US,D,20100526,000000,19.4244,19.7238,18.999,19.0456,2215027,0
+PHG.US,D,20100527,000000,19.8287,20.5546,19.7776,20.5546,7693623,0
+PHG.US,D,20100528,000000,20.2497,20.2823,19.7097,19.8358,2552789,0
+PHG.US,D,20100601,000000,19.4711,20.1228,19.4244,19.5098,3669710,0
+PHG.US,D,20100602,000000,19.5566,19.8983,19.3856,19.8904,7124172,0
+PHG.US,D,20100603,000000,20.2224,20.2823,19.8824,20.2224,8146099,0
+PHG.US,D,20100604,000000,19.4578,19.5909,18.947,19.0387,2577011,0
+PHG.US,D,20100607,000000,19.1249,19.3257,18.6855,18.6855,5995743,0
+PHG.US,D,20100608,000000,18.5744,18.9787,18.5603,18.9575,4692316,0
+PHG.US,D,20100609,000000,19.3909,19.6049,19.0456,19.1127,3728664,0
+PHG.US,D,20100610,000000,20.0498,20.3492,19.9053,20.2761,2062627,0
+PHG.US,D,20100611,000000,19.7837,20.3026,19.7776,20.2691,1590653,0
+PHG.US,D,20100614,000000,20.9015,21.1331,20.6548,20.7412,4056142,0
+PHG.US,D,20100615,000000,21.3076,21.6061,21.1746,21.5806,5159953,0
+PHG.US,D,20100616,000000,21.267,21.5929,21.2134,21.5128,2107244,0
+PHG.US,D,20100617,000000,21.7393,21.7647,21.2459,21.5339,2536492,0
+PHG.US,D,20100618,000000,21.5402,21.7119,21.4546,21.5339,1928280,0
+PHG.US,D,20100621,000000,21.9461,22.0069,21.4732,21.5525,2273619,0
+PHG.US,D,20100622,000000,21.267,21.3472,20.8539,20.8689,4618281,0
+PHG.US,D,20100623,000000,21.061,21.267,20.7685,21.0944,2159863,0
+PHG.US,D,20100624,000000,20.8689,20.9411,20.5149,20.6355,1939591,0
+PHG.US,D,20100625,000000,20.5959,20.9677,20.5026,20.8487,1909843,0
+PHG.US,D,20100628,000000,21.0742,21.1614,20.728,20.809,3214327,0
+PHG.US,D,20100629,000000,20.3695,20.396,19.8031,19.9688,2370644,0
+PHG.US,D,20100630,000000,19.9467,20.2603,19.7627,19.8516,1772954,0
+PHG.US,D,20100701,000000,20.1299,20.2083,19.6304,20.0629,3391458,0
+PHG.US,D,20100702,000000,20.3801,20.4612,19.7899,19.9767,1940867,0
+PHG.US,D,20100706,000000,20.6821,20.876,20.2224,20.3881,2636913,0
+PHG.US,D,20100707,000000,20.3554,20.987,20.3167,20.987,1784525,0
+PHG.US,D,20100708,000000,20.8285,21.1208,20.728,21.0944,1947672,0
+PHG.US,D,20100709,000000,21.0073,21.2459,20.9015,21.2134,1599503,0
+PHG.US,D,20100712,000000,21.1138,21.3472,21.0477,21.2459,1221505,0
+PHG.US,D,20100713,000000,21.8061,22.0985,21.7471,21.9858,5332262,0
+PHG.US,D,20100714,000000,22.0721,22.3328,21.8924,22.1118,2238660,0
+PHG.US,D,20100715,000000,22.0112,22.1717,21.718,22.1654,1892860,0
+PHG.US,D,20100716,000000,21.5806,21.5929,21.1675,21.2459,2430541,0
+PHG.US,D,20100719,000000,20.8346,20.9078,20.5219,20.6752,3160642,0
+PHG.US,D,20100720,000000,19.9151,20.396,19.9053,20.3695,3156627,0
+PHG.US,D,20100721,000000,20.5026,20.5615,20.0629,20.196,4292921,0
+PHG.US,D,20100722,000000,20.6611,21.1869,20.6487,21.0539,2407649,0
+PHG.US,D,20100723,000000,20.8689,21.4124,20.7491,21.3798,2342641,0
+PHG.US,D,20100726,000000,21.2203,21.3472,21.0874,21.3146,1601590,0
+PHG.US,D,20100727,000000,21.2538,21.3728,20.809,20.9596,1301190,0
+PHG.US,D,20100728,000000,20.6082,20.6611,20.336,20.403,2585489,0
+PHG.US,D,20100729,000000,20.5149,20.7553,20.2154,20.4277,2818129,0
+PHG.US,D,20100730,000000,20.3634,20.876,20.2823,20.7017,1686437,0
+PHG.US,D,20100802,000000,21.1006,21.481,21.0028,21.4124,2105685,0
+PHG.US,D,20100803,000000,21.1746,21.2742,21.0345,21.1085,1545918,0
+PHG.US,D,20100804,000000,20.987,21.194,20.8407,20.9474,1257566,0
+PHG.US,D,20100805,000000,20.9078,20.9949,20.8143,20.9474,751135,0
+PHG.US,D,20100806,000000,20.476,20.794,20.4567,20.7412,1087346,0
+PHG.US,D,20100809,000000,21.1473,21.194,21.0345,21.0874,736609,0
+PHG.US,D,20100810,000000,20.6487,21.0073,20.4963,20.9288,1334206,0
+PHG.US,D,20100811,000000,19.7564,19.7723,19.2579,19.2764,2310924,0
+PHG.US,D,20100812,000000,19.4174,19.7451,19.3971,19.5706,1984345,0
+PHG.US,D,20100813,000000,19.3055,19.4244,19.0387,19.0387,1720887,0
+PHG.US,D,20100816,000000,19.1779,19.4174,19.1127,19.2517,1284879,0
+PHG.US,D,20100817,000000,19.9151,19.9688,19.7723,19.7837,1308751,0
+PHG.US,D,20100818,000000,19.9151,19.9688,19.6701,19.8031,753129,0
+PHG.US,D,20100819,000000,19.7494,19.8436,19.1848,19.265,1173681,0
+PHG.US,D,20100820,000000,18.733,18.733,18.4485,18.5744,3939391,0
+PHG.US,D,20100823,000000,18.3612,18.5789,18.1939,18.2141,2943551,0
+PHG.US,D,20100824,000000,17.7879,18.0284,17.6426,17.8539,2290954,0
+PHG.US,D,20100825,000000,18.253,18.6062,18.1138,18.5744,2099307,0
+PHG.US,D,20100826,000000,18.5666,18.7259,18.3208,18.4053,1696323,0
+PHG.US,D,20100827,000000,18.6062,18.8246,18.1402,18.8123,1493116,0
+PHG.US,D,20100830,000000,18.4256,18.5603,18.2327,18.2397,976543,0
+PHG.US,D,20100831,000000,18.4221,18.7171,18.348,18.5666,1297952,0
+PHG.US,D,20100901,000000,19.6103,19.8983,19.4922,19.7494,1588650,0
+PHG.US,D,20100902,000000,19.9441,20.0498,19.7776,19.9151,1921871,0
+PHG.US,D,20100903,000000,20.3881,20.5149,20.1299,20.336,889187,0
+PHG.US,D,20100907,000000,19.8103,19.9053,19.7238,19.797,948114,0
+PHG.US,D,20100908,000000,19.7238,19.9688,19.7097,19.8031,606359,0
+PHG.US,D,20100909,000000,20.204,20.262,19.8824,19.9635,612280,0
+PHG.US,D,20100910,000000,19.9098,20.1555,19.8507,20.1167,1135411,0
+PHG.US,D,20100913,000000,20.6011,20.7017,20.4963,20.5615,863898,0
+PHG.US,D,20100914,000000,20.0815,20.1026,19.9151,19.9767,6344239,0
+PHG.US,D,20100915,000000,19.9511,19.9828,19.8182,19.8702,5055824,0
+PHG.US,D,20100916,000000,20.1362,20.1635,19.9229,20.056,4633181,0
+PHG.US,D,20100917,000000,20.0771,20.1414,19.8287,19.9511,2685775,0
+PHG.US,D,20100920,000000,20.1827,20.3801,20.0815,20.3554,3193004,0
+PHG.US,D,20100921,000000,20.7342,20.7553,20.396,20.536,4859828,0
+PHG.US,D,20100922,000000,20.6355,20.7412,20.3096,20.4418,1018692,0
+PHG.US,D,20100923,000000,19.7371,19.9151,19.5706,19.6304,2219809,0
+PHG.US,D,20100924,000000,20.4505,20.8892,20.4347,20.8611,1382013,0
+PHG.US,D,20100927,000000,20.7342,20.7342,20.4347,20.4347,725742,0
+PHG.US,D,20100928,000000,20.6355,20.9411,20.3026,20.9015,1437292,0
+PHG.US,D,20100929,000000,20.9817,21.0874,20.7879,20.8611,798515,0
+PHG.US,D,20100930,000000,20.9448,21.2247,20.7113,20.8346,1126799,0
+PHG.US,D,20101001,000000,21.194,21.26,20.8689,20.9677,1533692,0
+PHG.US,D,20101004,000000,20.7017,20.8143,20.4347,20.536,930736,0
+PHG.US,D,20101005,000000,20.8822,21.2071,20.7809,21.127,1414708,0
+PHG.US,D,20101006,000000,21.5128,21.5728,21.3262,21.4406,984054,0
+PHG.US,D,20101007,000000,21.5806,21.6334,21.26,21.3262,1609394,0
+PHG.US,D,20101008,000000,21.2538,21.3798,21.127,21.3605,1546995,0
+PHG.US,D,20101011,000000,21.4609,21.6061,21.3728,21.4009,985648,0
+PHG.US,D,20101012,000000,21.2071,21.4124,20.9677,21.3728,774266,0
+PHG.US,D,20101013,000000,22.213,22.6174,22.191,22.3857,2461761,0
+PHG.US,D,20101014,000000,22.7838,22.7971,22.4041,22.5522,1705535,0
+PHG.US,D,20101015,000000,22.3707,22.3909,22.0518,22.3065,2213482,0
+PHG.US,D,20101018,000000,21.0874,21.267,21.0073,21.0944,3840787,0
+PHG.US,D,20101019,000000,20.6418,20.7148,20.3026,20.4162,2438293,0
+PHG.US,D,20101020,000000,20.536,20.9015,20.5219,20.7809,1625163,0
+PHG.US,D,20101021,000000,21.334,21.4935,21.0275,21.1473,1500882,0
+PHG.US,D,20101022,000000,21.0671,21.1331,20.9411,21.0126,1277123,0
+PHG.US,D,20101025,000000,21.3216,21.4732,21.1138,21.1807,1310412,0
+PHG.US,D,20101026,000000,20.8822,20.9736,20.794,20.8822,1880610,0
+PHG.US,D,20101027,000000,20.3554,20.4963,20.2823,20.4963,2759007,0
+PHG.US,D,20101028,000000,20.6152,20.6944,20.5086,20.6011,1467943,0
+PHG.US,D,20101029,000000,20.241,20.2946,20.055,20.2541,1804289,0
+PHG.US,D,20101101,000000,20.2154,20.2902,19.9908,20.1299,1399657,0
+PHG.US,D,20101102,000000,20.7017,20.7747,20.6285,20.6548,1317239,0
+PHG.US,D,20101103,000000,20.6487,20.7623,20.4162,20.728,1416789,0
+PHG.US,D,20101104,000000,21.3146,21.4609,21.2134,21.3262,990245,0
+PHG.US,D,20101105,000000,21.26,21.3542,21.1402,21.2538,1147828,0
+PHG.US,D,20101108,000000,21.0126,21.127,20.9677,21.0874,1078567,0
+PHG.US,D,20101109,000000,21.2397,21.2996,20.7809,20.876,641942,0
+PHG.US,D,20101110,000000,20.876,20.876,20.4277,20.7747,1046001,0
+PHG.US,D,20101111,000000,20.3422,20.403,20.2083,20.396,1154817,0
+PHG.US,D,20101112,000000,20.3422,20.5298,20.1414,20.2823,1197456,0
+PHG.US,D,20101115,000000,20.3801,20.403,20.189,20.2365,1103553,0
+PHG.US,D,20101116,000000,20.056,20.1087,19.7178,19.8436,1320116,0
+PHG.US,D,20101117,000000,19.9511,20.0815,19.9053,19.9908,960269,0
+PHG.US,D,20101118,000000,20.6011,20.9474,20.5826,20.8689,1723891,0
+PHG.US,D,20101119,000000,20.809,20.8611,20.5826,20.8285,1038793,0
+PHG.US,D,20101122,000000,20.794,20.9474,20.536,20.8407,902484,0
+PHG.US,D,20101123,000000,20.071,20.1299,19.7723,19.8702,3006247,0
+PHG.US,D,20101124,000000,19.9908,20.1414,19.9688,20.0965,1634128,0
+PHG.US,D,20101126,000000,19.2253,19.465,19.2121,19.4244,1035632,0
+PHG.US,D,20101129,000000,18.6335,18.6731,18.2397,18.5744,3553629,0
+PHG.US,D,20101130,000000,17.8689,18.2318,17.8353,18.0265,2697848,0
+PHG.US,D,20101201,000000,18.7858,18.8775,18.6396,18.7259,3547070,0
+PHG.US,D,20101202,000000,19.0509,19.6701,19.0043,19.6244,2762006,0
+PHG.US,D,20101203,000000,19.8243,20.189,19.8103,20.1228,1986227,0
+PHG.US,D,20101206,000000,19.7776,19.8771,19.5979,19.6641,1950317,0
+PHG.US,D,20101207,000000,20.0224,20.0366,19.6103,19.6182,1560213,0
+PHG.US,D,20101208,000000,19.4711,19.6367,19.4305,19.5566,871082,0
+PHG.US,D,20101209,000000,19.583,19.6244,19.4711,19.6244,2077920,0
+PHG.US,D,20101210,000000,19.9098,19.9441,19.7837,19.8771,1817164,0
+PHG.US,D,20101213,000000,20.1414,20.2303,20.0224,20.0295,2113970,0
+PHG.US,D,20101214,000000,20.1087,20.1555,19.9635,20.0031,1448540,0
+PHG.US,D,20101215,000000,20.018,20.1299,19.7494,19.7494,1108906,0
+PHG.US,D,20101216,000000,19.8182,19.9151,19.7037,19.8904,2269708,0
+PHG.US,D,20101217,000000,19.8031,19.856,19.6103,19.6701,1357209,0
+PHG.US,D,20101220,000000,19.8824,19.9053,19.6641,19.6842,716774,0
+PHG.US,D,20101221,000000,19.8983,19.9053,19.731,19.731,1255987,0
+PHG.US,D,20101222,000000,19.9828,19.9961,19.8702,19.9635,867533,0
+PHG.US,D,20101223,000000,19.8904,19.9564,19.8031,19.9053,631559,0
+PHG.US,D,20101227,000000,19.9098,20.0366,19.8771,20.0366,427859,0
+PHG.US,D,20101228,000000,20.189,20.196,19.9564,20.0224,466871,0
+PHG.US,D,20101229,000000,20.1801,20.2268,20.1026,20.1591,491827,0
+PHG.US,D,20101230,000000,20.2946,20.3158,20.1519,20.2189,399971,0
+PHG.US,D,20101231,000000,20.4249,20.5686,20.3766,20.4249,658977,0
+PHG.US,D,20110103,000000,20.8689,20.9736,20.8143,20.8539,1348162,0
+PHG.US,D,20110104,000000,20.9147,20.9209,20.536,20.6223,1048359,0
+PHG.US,D,20110105,000000,20.3229,20.476,20.1414,20.4612,1346525,0
+PHG.US,D,20110106,000000,20.1026,20.1555,19.7097,19.8287,3822946,0
+PHG.US,D,20110107,000000,20.6944,20.7747,20.4567,20.6082,2239784,0
+PHG.US,D,20110110,000000,20.4347,20.5959,20.3167,20.5615,1071743,0
+PHG.US,D,20110111,000000,20.9596,21.1006,20.8539,20.987,1536933,0
+PHG.US,D,20110112,000000,21.0539,21.2812,20.9474,21.26,1297885,0
+PHG.US,D,20110113,000000,21.9858,22.0112,21.7859,21.8677,1579173,0
+PHG.US,D,20110114,000000,21.844,22.1514,21.844,22.0985,1345330,0
+PHG.US,D,20110118,000000,22.5249,22.6701,22.3513,22.4914,2025116,0
+PHG.US,D,20110119,000000,22.1118,22.1391,21.8598,21.9065,1619079,0
+PHG.US,D,20110120,000000,22.0457,22.1435,21.8132,22.0791,1606501,0
+PHG.US,D,20110121,000000,22.213,22.3971,22.0642,22.2448,1106551,0
+PHG.US,D,20110124,000000,20.7412,21.1746,20.728,21.0477,2898846,0
+PHG.US,D,20110125,000000,20.9078,21.3076,20.8822,21.2935,1473613,0
+PHG.US,D,20110126,000000,21.2397,21.2459,21.0275,21.0416,2998528,0
+PHG.US,D,20110127,000000,21.1807,21.3402,21.1402,21.1807,2252662,0
+PHG.US,D,20110128,000000,21.0539,21.0539,20.6611,20.7412,2285873,0
+PHG.US,D,20110131,000000,20.8962,20.9235,20.7263,20.7738,1072657,0
+PHG.US,D,20110201,000000,20.7412,21.0126,20.6821,21.0126,1860999,0
+PHG.US,D,20110202,000000,20.536,20.6752,20.4347,20.6752,1773860,0
+PHG.US,D,20110203,000000,20.3881,20.6152,20.3167,20.6152,1871249,0
+PHG.US,D,20110204,000000,20.4277,20.6752,20.3634,20.6487,2063332,0
+PHG.US,D,20110207,000000,20.6285,20.8143,20.5897,20.8143,1322005,0
+PHG.US,D,20110208,000000,20.9596,21.1331,20.9288,21.1208,713143,0
+PHG.US,D,20110209,000000,21.1208,21.2935,21.0821,21.2071,1031587,0
+PHG.US,D,20110210,000000,21.0742,21.2071,21.0073,21.1807,862110,0
+PHG.US,D,20110211,000000,21.0073,21.2742,21.0028,21.1869,577109,0
+PHG.US,D,20110214,000000,20.9015,21.0213,20.809,21.0073,547213,0
+PHG.US,D,20110215,000000,20.9474,21.0345,20.876,20.9474,532989,0
+PHG.US,D,20110216,000000,21.0874,21.2996,21.0874,21.2203,788803,0
+PHG.US,D,20110218,000000,21.5199,21.6924,21.5005,21.6528,484812,0
+PHG.US,D,20110222,000000,21.2865,21.3216,21.0028,21.0345,858750,0
+PHG.US,D,20110223,000000,21.1208,21.1675,20.9209,20.9553,1406554,0
+PHG.US,D,20110224,000000,21.1085,21.1675,20.9553,21.1085,1223389,0
+PHG.US,D,20110225,000000,21.267,21.408,21.2134,21.3675,777211,0
+PHG.US,D,20110228,000000,21.7233,21.8863,21.607,21.7524,808685,0
+PHG.US,D,20110301,000000,21.8448,21.8863,21.334,21.3683,909654,0
+PHG.US,D,20110302,000000,21.3137,21.511,21.2653,21.3683,785992,0
+PHG.US,D,20110303,000000,21.9559,21.9893,21.7919,21.969,871913,0
+PHG.US,D,20110304,000000,22.1047,22.1786,21.8986,22.117,1185683,0
+PHG.US,D,20110307,000000,22.265,22.3178,21.8185,21.9065,982267,0
+PHG.US,D,20110308,000000,21.9461,22.2262,21.8395,22.1654,531340,0
+PHG.US,D,20110309,000000,22.1391,22.213,21.9858,22.0112,713462,0
+PHG.US,D,20110310,000000,21.6405,21.6547,21.4362,21.4776,1134765,0
+PHG.US,D,20110311,000000,21.3745,21.5656,21.2583,21.4979,1057782,0
+PHG.US,D,20110314,000000,21.1614,21.481,21.127,21.4732,2099077,0
+PHG.US,D,20110315,000000,20.2224,20.7218,20.0895,20.5959,4193307,0
+PHG.US,D,20110316,000000,20.4418,20.5483,19.7564,19.9151,2434164,0
+PHG.US,D,20110317,000000,20.4867,20.6637,20.3898,20.4461,1931258,0
+PHG.US,D,20110318,000000,21.001,21.0328,20.6787,20.7596,972624,0
+PHG.US,D,20110321,000000,21.2247,21.4221,21.164,21.4098,923838,0
+PHG.US,D,20110322,000000,21.3542,21.3965,21.1226,21.1349,704657,0
+PHG.US,D,20110323,000000,20.8944,21.1208,20.8822,21.0944,967954,0
+PHG.US,D,20110324,000000,21.1544,21.3605,21.061,21.2865,1910243,0
+PHG.US,D,20110325,000000,21.0328,21.2987,21.0116,21.1701,1244179,0
+PHG.US,D,20110328,000000,20.6568,20.8011,20.6372,20.6787,1118100,0
+PHG.US,D,20110329,000000,21.0054,21.2247,20.9517,21.2045,1044648,0
+PHG.US,D,20110330,000000,21.2583,21.3877,21.2442,21.3262,853434,0
+PHG.US,D,20110331,000000,21.3137,21.4098,21.2512,21.4036,821516,0
+PHG.US,D,20110401,000000,21.5251,21.6211,21.3683,21.5806,1617646,0
+PHG.US,D,20110404,000000,21.7154,21.7524,21.5806,21.6696,870035,0
+PHG.US,D,20110405,000000,21.2987,21.4432,21.1905,21.4221,602105,0
+PHG.US,D,20110406,000000,21.4362,21.4979,21.4098,21.4572,575940,0
+PHG.US,D,20110407,000000,21.5181,21.6141,21.3613,21.4908,577707,0
+PHG.US,D,20110408,000000,21.7029,21.7568,21.4697,21.5322,396643,0
+PHG.US,D,20110411,000000,21.4979,21.5929,21.3683,21.429,702368,0
+PHG.US,D,20110412,000000,21.1966,21.1966,20.9588,21.1226,621945,0
+PHG.US,D,20110413,000000,21.3402,21.3745,21.1015,21.2107,1340918,0
+PHG.US,D,20110414,000000,20.8548,21.2107,20.8346,21.1701,1740256,0
+PHG.US,D,20110415,000000,20.8011,21.0539,20.6514,20.9025,1314448,0
+PHG.US,D,20110418,000000,20.3766,20.4867,20.0815,20.4249,1187165,0
+PHG.US,D,20110419,000000,19.9467,20.071,19.8287,20.0287,1935996,0
+PHG.US,D,20110420,000000,20.3017,20.418,20.1388,20.241,4128179,0
+PHG.US,D,20110421,000000,20.0771,20.1026,19.9265,20.0153,3016822,0
+PHG.US,D,20110425,000000,20.0075,20.0771,19.9072,20.0014,982146,0
+PHG.US,D,20110426,000000,20.2128,20.2893,20.1096,20.2479,832456,0
+PHG.US,D,20110427,000000,20.3087,20.506,20.1388,20.4937,767730,0
+PHG.US,D,20110428,000000,20.2813,20.4303,20.2479,20.4057,723561,0
+PHG.US,D,20110429,000000,20.2479,20.2893,20.1519,20.1519,1953309,0
+PHG.US,D,20110502,000000,20.4461,20.5686,20.336,20.3819,1281831,0
+PHG.US,D,20110503,000000,20.7596,20.9173,20.691,20.8628,1661440,0
+PHG.US,D,20110504,000000,20.883,20.89,20.6091,20.699,880507,0
+PHG.US,D,20110505,000000,20.241,20.3017,19.9599,20.0488,1204388,0
+PHG.US,D,20110506,000000,20.2893,20.418,19.8842,19.981,1033637,0
+PHG.US,D,20110509,000000,19.8103,20.0287,19.7063,20.0075,1465373,0
+PHG.US,D,20110510,000000,20.0075,20.1388,19.9467,20.1388,783637,0
+PHG.US,D,20110511,000000,20.1995,20.2744,19.9265,20.0014,1376084,0
+PHG.US,D,20110512,000000,20.0428,20.1441,19.8781,20.055,1121133,0
+PHG.US,D,20110513,000000,20.055,20.0815,19.6534,19.7706,1251649,0
+PHG.US,D,20110516,000000,19.4967,19.7213,19.4614,19.5371,980120,0
+PHG.US,D,20110517,000000,19.2712,19.3795,19.154,19.2897,1311992,0
+PHG.US,D,20110518,000000,18.9698,19.1346,18.8871,19.0783,2247510,0
+PHG.US,D,20110519,000000,19.3055,19.4474,19.2016,19.4201,3963440,0
+PHG.US,D,20110520,000000,19.1468,19.1468,18.7091,18.8669,1538748,0
+PHG.US,D,20110523,000000,18.2662,18.4493,18.2186,18.3815,2278803,0
+PHG.US,D,20110524,000000,18.4221,18.4449,18.2926,18.3067,1056989,0
+PHG.US,D,20110525,000000,18.2035,18.4379,18.2035,18.341,616971,0
+PHG.US,D,20110526,000000,18.7091,18.7648,18.4035,18.6282,919180,0
+PHG.US,D,20110527,000000,18.6211,18.6405,18.4908,18.5463,878595,0
+PHG.US,D,20110531,000000,19.1055,19.1135,18.9021,19.0369,1628061,0
+PHG.US,D,20110601,000000,18.8333,18.8386,18.5118,18.5524,2368185,0
+PHG.US,D,20110602,000000,18.5463,18.6069,18.415,18.5383,1523295,0
+PHG.US,D,20110603,000000,18.333,18.615,18.2793,18.5322,1876646,0
+PHG.US,D,20110606,000000,18.4846,18.5243,18.2318,18.2318,1127405,0
+PHG.US,D,20110607,000000,18.4846,18.5744,18.3894,18.3894,890796,0
+PHG.US,D,20110608,000000,18.1367,18.164,17.9782,17.9932,1445019,0
+PHG.US,D,20110609,000000,17.705,17.9932,17.6646,17.9173,1048378,0
+PHG.US,D,20110610,000000,17.6839,17.698,17.2611,17.3492,1448983,0
+PHG.US,D,20110613,000000,17.4118,17.5827,17.3836,17.4586,790821,0
+PHG.US,D,20110614,000000,17.6839,17.794,17.6646,17.7676,774272,0
+PHG.US,D,20110615,000000,17.1995,17.3017,16.9406,16.9882,1191973,0
+PHG.US,D,20110616,000000,17.1652,17.3088,17.1106,17.1995,2003221,0
+PHG.US,D,20110617,000000,17.521,17.6232,17.3017,17.4461,1879524,0
+PHG.US,D,20110620,000000,17.3175,17.4586,17.3088,17.3915,568499,0
+PHG.US,D,20110621,000000,17.5959,17.8274,17.5545,17.801,2014940,0
+PHG.US,D,20110622,000000,15.4643,16.3451,15.4432,15.9629,18868389,0
+PHG.US,D,20110623,000000,15.6475,16.1064,15.607,16.0862,8126272,0
+PHG.US,D,20110624,000000,16.0923,16.2834,16.0245,16.235,8691825,0
+PHG.US,D,20110627,000000,16.2914,16.6393,16.2834,16.4895,4449415,0
+PHG.US,D,20110628,000000,16.3046,16.6261,16.2755,16.5222,3700589,0
+PHG.US,D,20110629,000000,16.7415,16.9105,16.6261,16.803,7163493,0
+PHG.US,D,20110630,000000,17.1378,17.5896,17.056,17.5465,6841583,0
+PHG.US,D,20110701,000000,17.321,17.6557,17.3017,17.5896,2124460,0
+PHG.US,D,20110705,000000,17.4038,17.4461,17.2814,17.3643,2428820,0
+PHG.US,D,20110706,000000,17.1916,17.2611,17.0973,17.181,1044844,0
+PHG.US,D,20110707,000000,17.3017,17.4805,17.2681,17.4118,1481637,0
+PHG.US,D,20110708,000000,17.247,17.3756,17.247,17.3643,3849224,0
+PHG.US,D,20110711,000000,16.6922,16.8234,16.4623,16.5159,3077488,0
+PHG.US,D,20110712,000000,16.3451,16.4684,16.2288,16.2579,1817176,0
+PHG.US,D,20110713,000000,16.4403,16.803,16.3988,16.6111,1303867,0
+PHG.US,D,20110714,000000,16.7345,16.7891,16.4623,16.5291,2645294,0
+PHG.US,D,20110715,000000,16.9538,16.9538,16.7001,16.8639,4681299,0
+PHG.US,D,20110718,000000,16.6807,16.8234,16.4958,16.5847,2228169,0
+PHG.US,D,20110719,000000,16.1812,16.4279,16.161,16.3398,3056560,0
+PHG.US,D,20110720,000000,16.5159,16.7556,16.4623,16.7345,2471666,0
+PHG.US,D,20110721,000000,17.3175,17.6021,17.2127,17.536,2523891,0
+PHG.US,D,20110722,000000,17.5281,17.5756,17.3643,17.4858,1641240,0
+PHG.US,D,20110725,000000,17.3756,17.4179,17.2541,17.2744,1420680,0
+PHG.US,D,20110726,000000,17.3712,17.536,17.3088,17.4391,2848202,0
+PHG.US,D,20110727,000000,17.3571,17.3756,17.0481,17.0638,2456688,0
+PHG.US,D,20110728,000000,16.9,17.1106,16.8524,16.885,1157424,0
+PHG.US,D,20110729,000000,16.8639,17.1652,16.7705,16.9265,1343247,0
+PHG.US,D,20110801,000000,17.1519,17.1722,16.4138,16.5371,1826133,0
+PHG.US,D,20110802,000000,16.235,16.3803,15.9769,15.991,1707893,0
+PHG.US,D,20110803,000000,16.0439,16.0508,15.6687,15.9981,2093646,0
+PHG.US,D,20110804,000000,15.23,15.3128,14.7324,14.7606,4040555,0
+PHG.US,D,20110805,000000,15.0539,15.2661,14.4531,15.0662,6048296,0
+PHG.US,D,20110808,000000,14.2743,14.4593,13.6384,13.6542,5533327,0
+PHG.US,D,20110809,000000,14.1448,14.4531,13.5979,14.4531,4741993,0
+PHG.US,D,20110810,000000,13.797,13.797,13.168,13.1751,6893173,0
+PHG.US,D,20110811,000000,12.9567,14.0973,12.9496,13.9467,3904448,0
+PHG.US,D,20110812,000000,14.0841,14.2347,13.8445,14.1175,1799015,0
+PHG.US,D,20110815,000000,14.4381,14.6443,14.4258,14.6179,1050887,0
+PHG.US,D,20110816,000000,14.3906,14.5474,14.1854,14.255,3080072,0
+PHG.US,D,20110817,000000,14.3017,14.418,14.0692,14.1369,2031386,0
+PHG.US,D,20110818,000000,13.4754,13.508,13.0253,13.1751,4196703,0
+PHG.US,D,20110819,000000,13.0386,13.3856,12.9082,12.9426,2591220,0
+PHG.US,D,20110822,000000,13.5566,13.5635,13.168,13.1751,2087082,0
+PHG.US,D,20110823,000000,13.3055,13.6542,13.1884,13.6542,3005673,0
+PHG.US,D,20110824,000000,13.5229,13.797,13.4825,13.7493,1536040,0
+PHG.US,D,20110825,000000,13.7767,13.8789,13.3935,13.4623,1611210,0
+PHG.US,D,20110826,000000,13.3531,13.7493,13.1962,13.7151,1355305,0
+PHG.US,D,20110829,000000,13.9194,14.0145,13.8718,14.0145,987614,0
+PHG.US,D,20110830,000000,13.8445,14.0568,13.7493,14.0497,3099316,0
+PHG.US,D,20110831,000000,14.3369,14.6231,14.3095,14.4654,2929841,0
+PHG.US,D,20110901,000000,14.1254,14.3095,13.967,14.0639,2410605,0
+PHG.US,D,20110902,000000,13.508,13.6048,13.3935,13.4226,1098001,0
+PHG.US,D,20110906,000000,12.4148,12.5312,12.1648,12.4088,3439053,0
+PHG.US,D,20110907,000000,12.444,12.7304,12.4026,12.7232,3916596,0
+PHG.US,D,20110908,000000,12.5197,12.7576,12.4925,12.5118,2380436,0
+PHG.US,D,20110909,000000,11.8829,12.0591,11.7262,11.7746,5154286,0
+PHG.US,D,20110912,000000,11.3518,11.6029,11.2885,11.5959,4539197,0
+PHG.US,D,20110913,000000,11.7746,12.2193,11.6997,12.1419,8065205,0
+PHG.US,D,20110914,000000,12.1419,12.5197,11.9182,12.4026,2910711,0
+PHG.US,D,20110915,000000,12.6343,12.6888,12.4978,12.629,2015747,0
+PHG.US,D,20110916,000000,12.4845,12.6219,12.266,12.3682,2917684,0
+PHG.US,D,20110919,000000,11.9781,12.2388,11.9032,12.1569,1791625,0
+PHG.US,D,20110920,000000,12.266,12.3823,12.1023,12.1648,1719950,0
+PHG.US,D,20110921,000000,12.2114,12.3603,12.0001,12.0283,4169580,0
+PHG.US,D,20110922,000000,11.4734,11.5826,11.2885,11.528,3829142,0
+PHG.US,D,20110923,000000,11.1307,11.6178,11.1113,11.5879,2610766,0
+PHG.US,D,20110926,000000,12.0124,12.3339,11.9032,12.3208,2688036,0
+PHG.US,D,20110927,000000,12.7717,12.9152,12.5664,12.629,3758668,0
+PHG.US,D,20110928,000000,12.7232,12.7999,12.3057,12.3057,1836347,0
+PHG.US,D,20110929,000000,13.0738,13.2077,12.8474,13.0439,2769420,0
+PHG.US,D,20110930,000000,12.3339,12.4925,12.2388,12.259,2145757,0
+PHG.US,D,20111003,000000,12.0124,12.2468,11.7877,11.794,1643862,0
+PHG.US,D,20111004,000000,11.447,11.7746,11.3157,11.7668,3968992,0
+PHG.US,D,20111005,000000,11.9111,12.1498,11.8416,12.1419,2261515,0
+PHG.US,D,20111006,000000,12.0407,12.6069,12.0124,12.5197,2232379,0
+PHG.US,D,20111007,000000,12.6554,12.8122,12.5039,12.5603,2127433,0
+PHG.US,D,20111010,000000,13.0509,13.4825,13.0253,13.4341,2378328,0
+PHG.US,D,20111011,000000,13.2509,13.3856,13.1065,13.3125,1954549,0
+PHG.US,D,20111012,000000,14.1096,14.2268,14.0012,14.0418,2990513,0
+PHG.US,D,20111013,000000,13.8586,13.885,13.5785,13.7273,2227950,0
+PHG.US,D,20111014,000000,14.1924,14.2955,13.9599,14.2065,3149064,0
+PHG.US,D,20111017,000000,14.1254,14.1254,13.5229,13.5979,2240960,0
+PHG.US,D,20111018,000000,13.6542,14.1044,13.4684,13.9819,2505725,0
+PHG.US,D,20111019,000000,14.0692,14.2268,13.7414,13.797,4461505,0
+PHG.US,D,20111020,000000,14.0841,14.1854,13.8718,14.1519,3379419,0
+PHG.US,D,20111021,000000,14.3158,14.5764,14.3095,14.5685,3314906,0
+PHG.US,D,20111024,000000,14.3704,14.7659,14.3704,14.6918,1576042,0
+PHG.US,D,20111025,000000,14.2813,14.358,13.9951,14.158,6210216,0
+PHG.US,D,20111026,000000,14.4804,14.5403,13.8991,14.2743,5419134,0
+PHG.US,D,20111027,000000,15.2723,15.5665,15.0662,15.4027,4941351,0
+PHG.US,D,20111028,000000,14.9719,15.1304,14.8768,14.9993,2053993,0
+PHG.US,D,20111031,000000,14.6716,14.706,14.24,14.2469,2483482,0
+PHG.US,D,20111101,000000,13.6737,14.0902,13.6542,13.8789,5701195,0
+PHG.US,D,20111102,000000,14.1317,14.3369,14.0145,14.158,4018581,0
+PHG.US,D,20111103,000000,14.5474,14.6848,14.24,14.5897,2808590,0
+PHG.US,D,20111104,000000,14.1854,14.2469,13.9467,14.1044,3796505,0
+PHG.US,D,20111107,000000,13.8789,14.0356,13.7345,13.9467,6640828,0
+PHG.US,D,20111108,000000,14.1096,14.2743,13.9123,14.255,2002860,0
+PHG.US,D,20111109,000000,13.4068,13.4226,12.9354,12.9963,5649122,0
+PHG.US,D,20111110,000000,13.3591,13.4138,13.1275,13.3055,2213038,0
+PHG.US,D,20111111,000000,13.5309,13.6797,13.4895,13.5864,990182,0
+PHG.US,D,20111114,000000,13.3935,13.4279,13.1962,13.2966,902130,0
+PHG.US,D,20111115,000000,12.9911,13.1962,12.9354,13.0923,1642482,0
+PHG.US,D,20111116,000000,12.9152,13.2429,12.8871,12.9689,2277408,0
+PHG.US,D,20111117,000000,13.0923,13.1134,12.717,12.8404,1508070,0
+PHG.US,D,20111118,000000,13.0253,13.0386,12.8263,12.8598,1235942,0
+PHG.US,D,20111121,000000,12.5312,12.6413,12.437,12.5859,1142940,0
+PHG.US,D,20111122,000000,12.614,12.7232,12.5391,12.6016,2148941,0
+PHG.US,D,20111123,000000,12.4775,12.4775,12.223,12.2388,4100656,0
+PHG.US,D,20111125,000000,12.0283,12.2388,12.0124,12.0203,805575,0
+PHG.US,D,20111128,000000,12.7717,12.7849,12.614,12.7304,1299671,0
+PHG.US,D,20111129,000000,12.9152,13.1884,12.88,13.0658,1786093,0
+PHG.US,D,20111130,000000,13.7722,13.937,13.7292,13.8947,2280104,0
+PHG.US,D,20111201,000000,13.8374,14.0092,13.686,13.7414,2213177,0
+PHG.US,D,20111202,000000,14.0692,14.0762,13.7564,13.804,1205680,0
+PHG.US,D,20111205,000000,14.1791,14.1924,13.8991,13.9951,3056101,0
+PHG.US,D,20111206,000000,13.6938,13.9264,13.6323,13.8586,1227249,0
+PHG.US,D,20111207,000000,13.9599,14.3095,13.8515,14.2207,3765485,0
+PHG.US,D,20111208,000000,13.8515,13.9264,13.722,13.7627,2731663,0
+PHG.US,D,20111209,000000,14.2892,14.5122,14.2469,14.2743,3312591,0
+PHG.US,D,20111212,000000,13.8929,13.8929,13.5864,13.6797,4491255,0
+PHG.US,D,20111213,000000,13.6542,13.789,13.1962,13.2966,2329907,0
+PHG.US,D,20111214,000000,12.9911,13.1751,12.9285,13.0993,2770236,0
+PHG.US,D,20111215,000000,13.3328,13.3328,13.0658,13.2218,2719901,0
+PHG.US,D,20111216,000000,13.2033,13.2764,12.9963,13.0386,2294841,0
+PHG.US,D,20111219,000000,13.2218,13.2509,12.8871,12.9152,1178781,0
+PHG.US,D,20111220,000000,13.5635,13.8172,13.5512,13.7687,1919168,0
+PHG.US,D,20111221,000000,13.6542,13.7018,13.4226,13.5908,1517640,0
+PHG.US,D,20111222,000000,13.7493,13.974,13.722,13.9405,1032148,0
+PHG.US,D,20111223,000000,13.9405,13.9872,13.885,13.9872,575100,0
+PHG.US,D,20111227,000000,14.2065,14.2347,14.1096,14.158,1163999,0
+PHG.US,D,20111228,000000,14.0418,14.1044,13.7829,13.8718,991652,0
+PHG.US,D,20111229,000000,13.967,14.3017,13.9344,14.2955,2191033,0
+PHG.US,D,20111230,000000,14.3501,14.4434,14.2946,14.3148,2665450,0
+PHG.US,D,20120103,000000,14.5615,14.8768,14.5545,14.6716,2107279,0
+PHG.US,D,20120104,000000,14.2268,14.3095,14.1096,14.262,1307608,0
+PHG.US,D,20120105,000000,13.6674,13.7414,13.4895,13.7097,2746276,0
+PHG.US,D,20120106,000000,13.7414,13.7564,13.4825,13.5635,1470574,0
+PHG.US,D,20120109,000000,13.7097,13.7767,13.5715,13.7687,1944690,0
+PHG.US,D,20120110,000000,13.168,13.257,12.9567,13.0174,3861519,0
+PHG.US,D,20120111,000000,12.6765,12.7576,12.6069,12.6765,5614267,0
+PHG.US,D,20120112,000000,12.7373,12.7514,12.5938,12.6888,3955028,0
+PHG.US,D,20120113,000000,12.5197,12.6016,12.349,12.5312,2371014,0
+PHG.US,D,20120117,000000,12.8043,12.895,12.7304,12.7576,2126102,0
+PHG.US,D,20120118,000000,12.9911,13.1408,12.9205,13.1065,2682845,0
+PHG.US,D,20120119,000000,13.1962,13.3125,13.0993,13.2764,3407247,0
+PHG.US,D,20120120,000000,13.4623,13.516,13.3662,13.508,3493908,0
+PHG.US,D,20120123,000000,13.4825,13.5979,13.3591,13.4491,876508,0
+PHG.US,D,20120124,000000,13.3856,13.5715,13.3328,13.5635,771111,0
+PHG.US,D,20120125,000000,13.6048,13.8445,13.516,13.804,2754171,0
+PHG.US,D,20120126,000000,14.1175,14.1317,13.8586,13.8929,1709972,0
+PHG.US,D,20120127,000000,13.789,14.0145,13.789,13.9194,1709168,0
+PHG.US,D,20120130,000000,13.5309,13.7564,13.4825,13.686,1460338,0
+PHG.US,D,20120131,000000,13.8728,13.8806,13.6797,13.8436,1504832,0
+PHG.US,D,20120201,000000,14.0497,14.24,14.0286,14.0568,1893961,0
+PHG.US,D,20120202,000000,14.0145,14.0224,13.885,13.9123,1512067,0
+PHG.US,D,20120203,000000,13.9123,14.2469,13.885,14.1995,992245,0
+PHG.US,D,20120206,000000,14.1739,14.2813,14.1254,14.2347,604370,0
+PHG.US,D,20120207,000000,14.1854,14.3438,14.0762,14.3095,996812,0
+PHG.US,D,20120208,000000,14.3095,14.3491,14.166,14.3017,549802,0
+PHG.US,D,20120209,000000,14.4654,14.4946,14.3438,14.4531,708165,0
+PHG.US,D,20120210,000000,13.9537,14.0286,13.8789,13.967,895009,0
+PHG.US,D,20120213,000000,14.0973,14.1791,14.0418,14.1317,527540,0
+PHG.US,D,20120214,000000,13.8649,13.9123,13.7627,13.8991,1565974,0
+PHG.US,D,20120215,000000,14.0224,14.0286,13.8172,13.8313,923242,0
+PHG.US,D,20120216,000000,13.8515,14.1924,13.8172,14.166,780228,0
+PHG.US,D,20120217,000000,14.4857,14.5077,14.3906,14.4654,1066928,0
+PHG.US,D,20120221,000000,14.7659,14.794,14.5403,14.5942,1626814,0
+PHG.US,D,20120222,000000,14.2955,14.3774,14.166,14.2136,1008909,0
+PHG.US,D,20120223,000000,14.2955,14.4654,14.1739,14.4531,912334,0
+PHG.US,D,20120224,000000,14.5615,14.6179,14.4999,14.529,1944877,0
+PHG.US,D,20120227,000000,14.3219,14.5474,14.2955,14.4654,2841163,0
+PHG.US,D,20120228,000000,14.255,14.4734,14.2347,14.4734,3341422,0
+PHG.US,D,20120229,000000,14.5422,14.5995,14.3219,14.3369,2407619,0
+PHG.US,D,20120301,000000,14.2136,14.4593,14.1995,14.3985,3445006,0
+PHG.US,D,20120302,000000,14.2347,14.2892,14.1448,14.2673,648890,0
+PHG.US,D,20120305,000000,14.158,14.1854,14.0145,14.0841,627489,0
+PHG.US,D,20120306,000000,13.4005,13.4402,13.2913,13.3794,1781061,0
+PHG.US,D,20120307,000000,13.4341,13.5785,13.3794,13.5512,822954,0
+PHG.US,D,20120308,000000,13.722,13.9819,13.6737,13.9123,1198896,0
+PHG.US,D,20120309,000000,13.7767,13.9537,13.7273,13.8586,919554,0
+PHG.US,D,20120312,000000,13.804,13.9123,13.6674,13.8649,1115373,0
+PHG.US,D,20120313,000000,13.9951,14.1369,13.967,14.1096,1002870,0
+PHG.US,D,20120314,000000,14.1519,14.2268,14.0762,14.1448,1121305,0
+PHG.US,D,20120315,000000,14.262,14.3985,14.1995,14.3704,3205633,0
+PHG.US,D,20120316,000000,14.4999,14.6231,14.4531,14.5897,1789829,0
+PHG.US,D,20120319,000000,14.5764,14.7738,14.5545,14.699,2103806,0
+PHG.US,D,20120320,000000,14.4734,14.5545,14.3774,14.4804,2444857,0
+PHG.US,D,20120321,000000,14.1254,14.1369,13.9467,14.0356,2731235,0
+PHG.US,D,20120322,000000,13.9344,13.9467,13.7829,13.8929,1844696,0
+PHG.US,D,20120323,000000,13.9599,14.0092,13.7687,13.789,2836097,0
+PHG.US,D,20120326,000000,14.0356,14.0762,13.9405,14.0497,2291791,0
+PHG.US,D,20120327,000000,14.2065,14.24,14.1175,14.1175,2276832,0
+PHG.US,D,20120328,000000,14.1924,14.1995,13.8649,13.9872,2275538,0
+PHG.US,D,20120329,000000,13.7564,13.8172,13.6384,13.722,2951350,0
+PHG.US,D,20120330,000000,13.8806,13.937,13.7802,13.9071,2569360,0
+PHG.US,D,20120402,000000,13.6455,13.8374,13.5908,13.7627,3440552,0
+PHG.US,D,20120403,000000,13.716,13.7722,13.3945,13.4798,2358057,0
+PHG.US,D,20120404,000000,13.1451,13.2315,12.9655,13.0809,5157817,0
+PHG.US,D,20120405,000000,12.8526,13.0376,12.8448,12.9655,1311207,0
+PHG.US,D,20120409,000000,12.7232,12.9689,12.7232,12.9205,583792,0
+PHG.US,D,20120410,000000,12.5806,12.6554,12.266,12.2864,3636244,0
+PHG.US,D,20120411,000000,12.4925,12.5118,12.3127,12.355,1649788,0
+PHG.US,D,20120412,000000,12.444,12.7514,12.444,12.6888,3606535,0
+PHG.US,D,20120413,000000,12.6519,12.6599,12.3533,12.3595,1335537,0
+PHG.US,D,20120416,000000,12.5197,12.5664,12.3057,12.4845,1619751,0
+PHG.US,D,20120417,000000,12.6809,12.8659,12.6166,12.8228,1331418,0
+PHG.US,D,20120418,000000,12.5118,12.7373,12.5039,12.5312,1231118,0
+PHG.US,D,20120419,000000,12.7849,12.8598,12.5312,12.614,1600647,0
+PHG.US,D,20120420,000000,12.7796,12.9945,12.7726,12.8377,1576816,0
+PHG.US,D,20120423,000000,13.4402,13.508,13.2429,13.2843,3710847,0
+PHG.US,D,20120424,000000,13.3302,13.5935,13.3152,13.4226,1789729,0
+PHG.US,D,20120425,000000,13.9071,13.9307,13.766,13.8145,11283827,0
+PHG.US,D,20120426,000000,13.7722,13.9855,13.7511,13.8436,2085231,0
+PHG.US,D,20120427,000000,13.8868,13.9018,13.7511,13.8225,1412691,0
+PHG.US,D,20120430,000000,13.7097,13.7371,13.5512,13.6587,1546514,0
+PHG.US,D,20120501,000000,13.6155,13.8013,13.5723,13.6666,1481618,0
+PHG.US,D,20120502,000000,13.3794,13.4587,13.2447,13.3741,1649286,0
+PHG.US,D,20120503,000000,13.5221,13.5512,13.3372,13.3865,1647805,0
+PHG.US,D,20120504,000000,13.2729,13.3152,13.0157,13.1231,2151098,0
+PHG.US,D,20120507,000000,13.2588,13.4358,13.2368,13.3741,1398764,0
+PHG.US,D,20120508,000000,13.2588,13.302,13.087,13.2729,1148295,0
+PHG.US,D,20120509,000000,13.0509,13.2949,12.9601,13.2077,1159879,0
+PHG.US,D,20120510,000000,13.538,13.5935,13.4226,13.4728,1492658,0
+PHG.US,D,20120511,000000,13.4076,13.6587,13.4014,13.4446,1330294,0
+PHG.US,D,20120514,000000,13.2588,13.4587,13.1805,13.2588,1299158,0
+PHG.US,D,20120515,000000,13.2729,13.4358,13.2368,13.287,1014776,0
+PHG.US,D,20120516,000000,13.3945,13.5812,13.302,13.3152,1565967,0
+PHG.US,D,20120517,000000,13.2368,13.2657,13.0509,13.087,763141,0
+PHG.US,D,20120518,000000,13.2729,13.2798,13.1231,13.1954,1058973,0
+PHG.US,D,20120521,000000,13.5151,13.723,13.4587,13.723,1382351,0
+PHG.US,D,20120522,000000,13.7934,13.9307,13.6314,13.7292,1270432,0
+PHG.US,D,20120523,000000,13.1584,13.1805,12.8526,13.109,2155048,0
+PHG.US,D,20120524,000000,12.8017,12.9091,12.7022,12.8087,1420933,0
+PHG.US,D,20120525,000000,12.6809,12.7963,12.6519,12.7304,999959,0
+PHG.US,D,20120529,000000,12.9814,13.0809,12.8299,12.9655,957634,0
+PHG.US,D,20120530,000000,12.7453,12.7523,12.5806,12.6166,1103917,0
+PHG.US,D,20120531,000000,12.6448,12.7726,12.481,12.7022,2193110,0
+PHG.US,D,20120601,000000,12.4669,12.5593,12.26,12.3595,1564424,0
+PHG.US,D,20120604,000000,12.488,12.5453,12.3251,12.4238,1074325,0
+PHG.US,D,20120605,000000,12.3163,12.4238,12.2468,12.4238,1719859,0
+PHG.US,D,20120606,000000,12.6298,13.0439,12.6298,13.0439,1091892,0
+PHG.US,D,20120607,000000,13.1451,13.1654,12.9223,12.9452,1340125,0
+PHG.US,D,20120608,000000,12.7453,12.9522,12.6942,12.9223,589154,0
+PHG.US,D,20120611,000000,13.094,13.102,12.7523,12.7674,857251,0
+PHG.US,D,20120612,000000,12.9162,12.9655,12.7022,12.9452,957551,0
+PHG.US,D,20120613,000000,12.6942,12.8871,12.6448,12.7523,1090977,0
+PHG.US,D,20120614,000000,12.7523,13.0236,12.7232,12.9601,1148600,0
+PHG.US,D,20120615,000000,13.3152,13.5723,13.302,13.5723,1196830,0
+PHG.US,D,20120618,000000,13.2798,13.3522,13.1864,13.2526,913404,0
+PHG.US,D,20120619,000000,13.2526,13.5723,13.2526,13.4587,1039359,0
+PHG.US,D,20120620,000000,13.6515,13.9307,13.6085,13.8305,1581847,0
+PHG.US,D,20120621,000000,13.8013,13.8595,13.3443,13.3522,1350675,0
+PHG.US,D,20120622,000000,13.6155,13.6587,13.4649,13.5935,1394927,0
+PHG.US,D,20120625,000000,13.4446,13.4878,13.3152,13.4014,1019601,0
+PHG.US,D,20120626,000000,13.2447,13.2729,13.0747,13.1654,1130490,0
+PHG.US,D,20120627,000000,13.0809,13.323,13.0439,13.2798,613381,0
+PHG.US,D,20120628,000000,13.102,13.4076,13.0747,13.3794,647381,0
+PHG.US,D,20120629,000000,13.9307,14.0868,13.9018,14.0366,1235371,0
+PHG.US,D,20120702,000000,14.1238,14.2294,14.0224,14.2083,880941,0
+PHG.US,D,20120703,000000,13.8305,14.0012,13.8145,13.9943,646587,0
+PHG.US,D,20120705,000000,13.9071,13.9511,13.8092,13.8649,660145,0
+PHG.US,D,20120706,000000,13.7371,13.7722,13.5652,13.6366,467897,0
+PHG.US,D,20120709,000000,13.716,13.7581,13.6314,13.7581,367489,0
+PHG.US,D,20120710,000000,13.9307,13.9855,13.6587,13.716,589671,0
+PHG.US,D,20120711,000000,13.8366,13.9943,13.8225,13.9511,1416148,0
+PHG.US,D,20120712,000000,14.0224,14.0717,13.8806,14.0092,771091,0
+PHG.US,D,20120713,000000,13.9943,14.1149,13.981,14.0868,544411,0
+PHG.US,D,20120716,000000,14.1299,14.2506,14.0586,14.2083,498457,0
+PHG.US,D,20120717,000000,14.2796,14.3219,14.0145,14.2647,668422,0
+PHG.US,D,20120718,000000,14.2003,14.2796,14.1791,14.2594,1097995,0
+PHG.US,D,20120719,000000,14.3501,14.4513,14.3078,14.3932,921854,0
+PHG.US,D,20120720,000000,14.0717,14.2594,14.0092,14.0092,1025816,0
+PHG.US,D,20120723,000000,14.6364,14.8142,14.4513,14.7712,2128350,0
+PHG.US,D,20120724,000000,14.743,14.7588,14.4716,14.6152,952195,0
+PHG.US,D,20120725,000000,15.2353,15.2573,15.0433,15.1075,1230141,0
+PHG.US,D,20120726,000000,15.6642,15.7268,15.5498,15.6563,1477439,0
+PHG.US,D,20120727,000000,15.6713,15.8703,15.6061,15.7769,841691,0
+PHG.US,D,20120730,000000,15.5154,15.7145,15.4995,15.6713,707124,0
+PHG.US,D,20120731,000000,15.6792,15.814,15.6642,15.7065,685561,0
+PHG.US,D,20120801,000000,15.9073,15.9699,15.7919,15.8272,905954,0
+PHG.US,D,20120802,000000,15.6061,15.8703,15.5348,15.6986,896874,0
+PHG.US,D,20120803,000000,15.9989,16.2342,15.9699,16.0985,1110303,0
+PHG.US,D,20120806,000000,16.1848,16.2571,16.0985,16.1205,755408,0
+PHG.US,D,20120807,000000,16.3698,16.5195,16.3345,16.4279,960877,0
+PHG.US,D,20120808,000000,16.191,16.3135,16.1285,16.3002,812106,0
+PHG.US,D,20120809,000000,16.191,16.3063,16.1354,16.2139,451468,0
+PHG.US,D,20120810,000000,16.1055,16.3063,16.0482,16.3002,509795,0
+PHG.US,D,20120813,000000,16.1707,16.2491,16.0059,16.0782,662074,0
+PHG.US,D,20120814,000000,16.2421,16.2421,16.1134,16.1778,586427,0
+PHG.US,D,20120815,000000,16.1134,16.4059,16.1055,16.3345,472864,0
+PHG.US,D,20120816,000000,16.2571,16.4984,16.2271,16.42,441187,0
+PHG.US,D,20120817,000000,16.5626,16.635,16.5055,16.6278,543921,0
+PHG.US,D,20120820,000000,16.5425,16.5988,16.4931,16.5988,322772,0
+PHG.US,D,20120821,000000,16.6851,16.7556,16.5344,16.5626,1259496,0
+PHG.US,D,20120822,000000,16.4411,16.5626,16.3698,16.5265,831476,0
+PHG.US,D,20120823,000000,16.5626,16.6049,16.4482,16.4842,582751,0
+PHG.US,D,20120824,000000,16.206,16.3627,16.1627,16.2702,1442959,0
+PHG.US,D,20120827,000000,16.4279,16.5055,16.3846,16.4129,736913,0
+PHG.US,D,20120828,000000,16.4279,16.5265,16.42,16.4551,983455,0
+PHG.US,D,20120829,000000,16.4984,16.5626,16.4411,16.5195,378151,0
+PHG.US,D,20120830,000000,16.2571,16.2844,16.0281,16.1134,1091195,0
+PHG.US,D,20120831,000000,16.3846,16.435,16.2342,16.3195,659357,0
+PHG.US,D,20120904,000000,16.4639,16.4842,16.2755,16.4059,515103,0
+PHG.US,D,20120905,000000,16.5134,16.5847,16.4279,16.4482,572181,0
+PHG.US,D,20120906,000000,16.7274,17.255,16.7133,17.2048,1431749,0
+PHG.US,D,20120907,000000,17.661,17.7896,17.6117,17.7614,1652305,0
+PHG.US,D,20120910,000000,17.3051,17.3907,17.1123,17.1555,1360994,0
+PHG.US,D,20120911,000000,17.2973,17.4602,17.2912,17.3748,639045,0
+PHG.US,D,20120912,000000,17.2752,17.2912,17.1123,17.1916,835845,0
+PHG.US,D,20120913,000000,17.0982,17.6259,17.0471,17.5342,2437549,0
+PHG.US,D,20120914,000000,17.6539,17.8327,17.6197,17.6539,1078004,0
+PHG.US,D,20120917,000000,17.7112,17.8046,17.5764,17.6117,1044555,0
+PHG.US,D,20120918,000000,17.5835,17.6699,17.4559,17.5342,720878,0
+PHG.US,D,20120919,000000,17.4408,17.6037,17.3333,17.5113,508640,0
+PHG.US,D,20120920,000000,17.3131,17.4972,17.1916,17.477,650038,0
+PHG.US,D,20120921,000000,17.661,17.661,17.4189,17.4602,741810,0
+PHG.US,D,20120924,000000,17.1334,17.3131,17.0832,17.284,743051,0
+PHG.US,D,20120925,000000,17.4691,17.5915,17.1837,17.2048,1266047,0
+PHG.US,D,20120926,000000,17.1837,17.1969,17.0251,17.1202,1264258,0
+PHG.US,D,20120927,000000,17.3695,17.484,17.2752,17.4408,2143156,0
+PHG.US,D,20120928,000000,16.9908,16.9908,16.5847,16.7335,2232071,0
+PHG.US,D,20121001,000000,16.856,16.9908,16.7635,16.7838,687561,0
+PHG.US,D,20121002,000000,16.8992,16.9273,16.7274,16.8057,451571,0
+PHG.US,D,20121003,000000,16.7758,16.849,16.7274,16.8057,528029,0
+PHG.US,D,20121004,000000,16.9908,17.0832,16.9475,17.07,649853,0
+PHG.US,D,20121005,000000,17.2048,17.4559,17.2048,17.2691,728431,0
+PHG.US,D,20121008,000000,17.284,17.3131,17.2119,17.2973,571959,0
+PHG.US,D,20121009,000000,17.1334,17.1969,16.849,16.8842,765852,0
+PHG.US,D,20121010,000000,16.9845,17.0418,16.8261,16.8682,599957,0
+PHG.US,D,20121011,000000,17.2629,17.3404,17.1334,17.1414,797970,0
+PHG.US,D,20121012,000000,17.3907,17.4559,17.1775,17.2198,657172,0
+PHG.US,D,20121015,000000,17.3254,17.3474,17.1969,17.3474,1004929,0
+PHG.US,D,20121016,000000,17.4972,17.6909,17.477,17.661,800360,0
+PHG.US,D,20121017,000000,17.8196,18.0178,17.7553,17.9262,1203522,0
+PHG.US,D,20121018,000000,17.9614,18.1041,17.9191,17.9614,717477,0
+PHG.US,D,20121019,000000,17.7043,17.7331,17.5271,17.5545,1109573,0
+PHG.US,D,20121022,000000,18.5392,18.8246,18.5243,18.7181,2389041,0
+PHG.US,D,20121023,000000,18.2697,18.3041,18.0547,18.1613,862818,0
+PHG.US,D,20121024,000000,18.0328,18.0838,17.8909,17.9825,1483080,0
+PHG.US,D,20121025,000000,18.0107,18.0477,17.8539,17.8539,1005313,0
+PHG.US,D,20121026,000000,17.7614,17.8125,17.5191,17.6197,971624,0
+PHG.US,D,20121031,000000,17.9465,17.9984,17.7896,17.8971,957958,0
+PHG.US,D,20121101,000000,18.0838,18.3401,18.0679,18.3189,2505905,0
+PHG.US,D,20121102,000000,18.5613,18.5692,18.3824,18.3982,1446278,0
+PHG.US,D,20121105,000000,18.2265,18.3242,18.1833,18.297,554466,0
+PHG.US,D,20121106,000000,18.3622,18.4969,18.3242,18.4098,464575,0
+PHG.US,D,20121107,000000,18.1684,18.1966,17.9544,18.1252,1950976,0
+PHG.US,D,20121108,000000,18.1041,18.1684,17.9755,17.9755,436443,0
+PHG.US,D,20121109,000000,18.0328,18.2458,18.0257,18.061,764287,0
+PHG.US,D,20121112,000000,18.1182,18.1331,17.9693,18.0257,598919,0
+PHG.US,D,20121113,000000,18.0751,18.2819,18.0547,18.1331,614902,0
+PHG.US,D,20121114,000000,18.1895,18.2194,17.8689,17.9032,1087927,0
+PHG.US,D,20121115,000000,17.9614,18.0107,17.7112,17.7695,1916354,0
+PHG.US,D,20121116,000000,17.8196,17.8327,17.5686,17.6971,906664,0
+PHG.US,D,20121119,000000,17.8046,17.9262,17.8046,17.8909,531995,0
+PHG.US,D,20121120,000000,17.9032,18.2759,17.875,18.2318,1395836,0
+PHG.US,D,20121121,000000,18.1331,18.1745,18.0751,18.1472,404380,0
+PHG.US,D,20121123,000000,18.4098,18.5744,18.4045,18.5533,357745,0
+PHG.US,D,20121126,000000,18.3314,18.4485,18.3242,18.4485,390489,0
+PHG.US,D,20121127,000000,18.5031,18.5964,18.4247,18.511,581467,0
+PHG.US,D,20121128,000000,18.3824,18.6396,18.3472,18.5613,2030147,0
+PHG.US,D,20121129,000000,18.6537,18.6537,18.3665,18.4045,1655015,0
+PHG.US,D,20121130,000000,18.4608,18.6026,18.3622,18.4678,2186532,0
+PHG.US,D,20121203,000000,18.703,18.7101,18.4908,18.4908,608146,0
+PHG.US,D,20121204,000000,18.7101,18.8246,18.6758,18.7181,1059493,0
+PHG.US,D,20121205,000000,18.5744,18.6458,18.4405,18.5533,922418,0
+PHG.US,D,20121206,000000,18.6458,18.6608,18.5243,18.6537,1034584,0
+PHG.US,D,20121207,000000,18.5613,18.6458,18.4908,18.6396,680940,0
+PHG.US,D,20121210,000000,18.5692,18.6026,18.5322,18.5964,450674,0
+PHG.US,D,20121211,000000,18.7964,18.9179,18.7181,18.7674,1097810,0
+PHG.US,D,20121212,000000,18.7964,18.8968,18.7674,18.7753,2001111,0
+PHG.US,D,20121213,000000,18.6898,18.8034,18.6185,18.6828,1186464,0
+PHG.US,D,20121214,000000,18.6828,18.8669,18.6678,18.7823,1916896,0
+PHG.US,D,20121217,000000,18.703,18.7964,18.6325,18.7823,655629,0
+PHG.US,D,20121218,000000,18.7101,18.8616,18.6458,18.7321,924782,0
+PHG.US,D,20121219,000000,18.9391,18.9751,18.7753,18.7823,916166,0
+PHG.US,D,20121220,000000,19.0466,19.1531,18.9541,19.132,1280604,0
+PHG.US,D,20121221,000000,18.7753,18.9109,18.7259,18.881,655899,0
+PHG.US,D,20121224,000000,18.7964,18.8749,18.7101,18.7823,144348,0
+PHG.US,D,20121226,000000,18.8326,18.8669,18.6185,18.6678,271014,0
+PHG.US,D,20121227,000000,18.9312,19.0174,18.8326,19.0025,536559,0
+PHG.US,D,20121228,000000,18.7753,18.8105,18.5744,18.5744,415280,0
+PHG.US,D,20121231,000000,18.4828,18.9541,18.4828,18.9391,483429,0
+PHG.US,D,20130102,000000,19.3099,19.4111,19.2385,19.4111,687824,0
+PHG.US,D,20130103,000000,19.1892,19.2183,19.0387,19.0597,432301,0
+PHG.US,D,20130104,000000,18.8669,19.0174,18.7893,18.9823,449915,0
+PHG.US,D,20130107,000000,19.0263,19.2104,19.0025,19.1751,837425,0
+PHG.US,D,20130108,000000,19.0597,19.0959,18.9594,19.0959,1166520,0
+PHG.US,D,20130109,000000,18.9541,19.2684,18.9249,19.2104,1399854,0
+PHG.US,D,20130110,000000,19.8295,19.981,19.7178,19.9731,2008968,0
+PHG.US,D,20130111,000000,19.8877,19.9309,19.8093,19.8533,448067,0
+PHG.US,D,20130114,000000,19.9045,19.9229,19.8023,19.8806,449169,0
+PHG.US,D,20130115,000000,19.8595,19.9731,19.8023,19.9151,895672,0
+PHG.US,D,20130116,000000,19.7952,19.9088,19.7591,19.768,624783,0
+PHG.US,D,20130117,000000,20.3792,20.5157,20.3017,20.4814,1052971,0
+PHG.US,D,20130118,000000,20.1951,20.2154,20.0303,20.1811,1024415,0
+PHG.US,D,20130122,000000,20.566,20.6241,20.454,20.6241,943916,0
+PHG.US,D,20130123,000000,20.5316,21.0944,20.5026,20.972,2216353,0
+PHG.US,D,20130124,000000,21.1155,21.2363,20.9376,20.9808,1689864,0
+PHG.US,D,20130125,000000,21.2309,21.2943,21.1234,21.1728,1472914,0
+PHG.US,D,20130128,000000,21.0513,21.1094,20.8884,20.9084,1748460,0
+PHG.US,D,20130129,000000,21.444,21.6502,21.3587,21.6299,1216236,0
+PHG.US,D,20130130,000000,22.0571,22.3707,22.036,22.235,2624821,0
+PHG.US,D,20130131,000000,22.1865,22.3294,22.1576,22.1865,1656430,0
+PHG.US,D,20130201,000000,22.7212,22.7988,22.5707,22.6358,1295787,0
+PHG.US,D,20130204,000000,22.235,22.243,21.9514,21.9717,692022,0
+PHG.US,D,20130205,000000,21.9717,22.0298,21.8934,21.9717,2074794,0
+PHG.US,D,20130206,000000,21.9576,22.1144,21.9163,22.0016,1072600,0
+PHG.US,D,20130207,000000,21.866,21.9163,21.6299,21.7436,1223395,0
+PHG.US,D,20130208,000000,21.7347,21.8219,21.6371,21.7304,542343,0
+PHG.US,D,20130211,000000,21.6424,21.7718,21.5506,21.6652,568968,0
+PHG.US,D,20130212,000000,21.7083,21.9083,21.6722,21.7304,668461,0
+PHG.US,D,20130213,000000,22.0016,22.1294,21.9646,22.0016,508716,0
+PHG.US,D,20130214,000000,21.5506,21.5719,21.444,21.5436,810159,0
+PHG.US,D,20130215,000000,21.2732,21.2943,20.8734,20.9448,1278880,0
+PHG.US,D,20130219,000000,20.8513,21.0073,20.8442,21.0073,827391,0
+PHG.US,D,20130220,000000,20.8513,20.8803,20.4655,20.4876,1107344,0
+PHG.US,D,20130221,000000,19.9951,20.1811,19.989,20.0877,1420011,0
+PHG.US,D,20130222,000000,20.3739,20.5449,20.2735,20.5316,651026,0
+PHG.US,D,20130225,000000,20.9861,20.9949,19.8965,19.9309,1807173,0
+PHG.US,D,20130226,000000,19.9309,20.0224,19.7247,19.8533,1554061,0
+PHG.US,D,20130227,000000,20.0454,20.4092,19.9951,20.3518,1339008,0
+PHG.US,D,20130228,000000,20.018,20.3739,19.9951,20.1951,1111993,0
+PHG.US,D,20130301,000000,19.9528,20.1811,19.8666,20.1441,1825802,0
+PHG.US,D,20130304,000000,19.8806,20.1951,19.8806,20.174,1039710,0
+PHG.US,D,20130305,000000,20.7589,20.9808,20.7236,20.8734,1353010,0
+PHG.US,D,20130306,000000,21.1437,21.1657,20.9307,21.0451,867218,0
+PHG.US,D,20130307,000000,21.1234,21.1869,21.0301,21.1094,440642,0
+PHG.US,D,20130308,000000,21.4211,21.4519,21.1728,21.3861,888656,0
+PHG.US,D,20130311,000000,21.0811,21.1234,20.9861,21.1234,604302,0
+PHG.US,D,20130312,000000,21.2081,21.223,21.0653,21.194,1785021,0
+PHG.US,D,20130313,000000,21.2865,21.2996,21.0143,21.1869,532788,0
+PHG.US,D,20130314,000000,21.3788,21.4863,21.3446,21.444,623530,0
+PHG.US,D,20130315,000000,21.5991,21.6079,21.3587,21.415,756284,0
+PHG.US,D,20130318,000000,21.0028,21.3446,20.9861,21.1728,1221283,0
+PHG.US,D,20130319,000000,21.9004,22.1214,21.3288,21.5719,1252344,0
+PHG.US,D,20130320,000000,22.0132,22.0633,21.8299,21.9233,3028385,0
+PHG.US,D,20130321,000000,21.5868,21.7013,21.4863,21.5296,709081,0
+PHG.US,D,20130322,000000,21.6794,21.9004,21.6299,21.7347,763446,0
+PHG.US,D,20130325,000000,21.8088,21.8792,21.3947,21.5587,801931,0
+PHG.US,D,20130326,000000,21.5155,21.6581,21.3164,21.3788,1419710,0
+PHG.US,D,20130327,000000,20.8442,21.0653,20.7517,21.0143,2509851,0
+PHG.US,D,20130328,000000,21.1728,21.2442,21.0073,21.0865,673198,0
+PHG.US,D,20130401,000000,21.0724,21.1234,20.9084,20.9808,622975,0
+PHG.US,D,20130402,000000,21.3516,21.4863,21.2653,21.2943,772022,0
+PHG.US,D,20130403,000000,21.3587,21.429,21.1094,21.1728,895207,0
+PHG.US,D,20130404,000000,21.215,21.4018,21.0513,21.215,561795,0
+PHG.US,D,20130405,000000,20.6944,21.0073,20.6302,20.9588,619313,0
+PHG.US,D,20130408,000000,20.8019,20.9226,20.7306,20.8936,716387,0
+PHG.US,D,20130409,000000,21.0513,21.2019,20.9015,21.1234,467389,0
+PHG.US,D,20130410,000000,21.2363,21.6229,21.2363,21.5719,658516,0
+PHG.US,D,20130411,000000,21.8141,22.0721,21.7796,21.8722,783647,0
+PHG.US,D,20130412,000000,21.3164,21.4362,21.2442,21.3516,832708,0
+PHG.US,D,20130415,000000,21.2442,21.2653,20.9084,20.9307,1034841,0
+PHG.US,D,20130416,000000,21.2802,21.2996,21.1437,21.2583,1423690,0
+PHG.US,D,20130417,000000,20.7017,20.7095,20.2735,20.3309,1556308,0
+PHG.US,D,20130418,000000,20.566,20.566,20.174,20.2946,1255405,0
+PHG.US,D,20130419,000000,20.2585,20.4242,20.0745,20.1951,2160173,0
+PHG.US,D,20130422,000000,19.3601,19.4455,18.9751,19.1813,2328030,0
+PHG.US,D,20130423,000000,19.2104,19.4737,19.0174,19.3672,3130199,0
+PHG.US,D,20130424,000000,19.553,19.7379,19.5248,19.6746,912959,0
+PHG.US,D,20130425,000000,19.8023,19.9951,19.7591,19.7802,1021103,0
+PHG.US,D,20130426,000000,19.6746,19.8295,19.6094,19.7591,796406,0
+PHG.US,D,20130429,000000,19.8463,19.9591,19.7882,19.8295,568409,0
+PHG.US,D,20130430,000000,19.5662,19.731,19.5311,19.6948,584166,0
+PHG.US,D,20130501,000000,19.6887,19.7178,19.5089,19.5248,661476,0
+PHG.US,D,20130502,000000,19.6667,19.8806,19.6244,19.8093,736601,0
+PHG.US,D,20130503,000000,20.0745,20.2946,20.0516,20.1661,811545,0
+PHG.US,D,20130506,000000,20.0224,20.1661,19.9151,20.1661,1064901,0
+PHG.US,D,20130507,000000,19.8014,19.8243,19.5963,19.6693,820383,0
+PHG.US,D,20130508,000000,19.9704,19.9864,19.8675,19.9564,590484,0
+PHG.US,D,20130509,000000,20.0005,20.1194,19.8014,19.8755,373781,0
+PHG.US,D,20130510,000000,20.5316,20.5897,20.3757,20.5748,1333532,0
+PHG.US,D,20130513,000000,20.6029,20.6699,20.5316,20.6029,931160,0
+PHG.US,D,20130514,000000,20.8689,21.1191,20.8689,21.0821,1510788,0
+PHG.US,D,20130515,000000,21.0671,21.2872,21.0521,21.2812,1326414,0
+PHG.US,D,20130516,000000,21.2432,21.4264,21.2134,21.2732,1770800,0
+PHG.US,D,20130517,000000,21.0019,21.1112,20.928,21.0592,726199,0
+PHG.US,D,20130520,000000,20.9191,20.994,20.8531,20.928,366167,0
+PHG.US,D,20130521,000000,21.0821,21.2732,20.9421,21.2363,873057,0
+PHG.US,D,20130522,000000,21.7436,21.9207,21.3172,21.3464,1269244,0
+PHG.US,D,20130523,000000,21.1402,21.4424,21.0521,21.3824,1444277,0
+PHG.US,D,20130524,000000,21.3542,21.4343,21.2583,21.4115,1545832,0
+PHG.US,D,20130528,000000,21.6916,21.7524,21.4705,21.4794,1087781,0
+PHG.US,D,20130529,000000,21.3542,21.4424,21.2732,21.4194,1459827,0
+PHG.US,D,20130530,000000,21.2943,21.6027,21.2812,21.4115,1166671,0
+PHG.US,D,20130531,000000,20.971,21.0671,20.787,20.787,2159693,0
+PHG.US,D,20130603,000000,20.89,21.1402,20.758,21.0962,1996425,0
+PHG.US,D,20130604,000000,20.971,21.0592,20.7517,20.8531,1357540,0
+PHG.US,D,20130605,000000,20.758,20.8169,20.5897,20.5897,1134763,0
+PHG.US,D,20130606,000000,21.0143,21.0592,20.7517,20.994,1667593,0
+PHG.US,D,20130607,000000,20.662,21.1191,20.5818,20.9632,1080672,0
+PHG.US,D,20130610,000000,20.9491,21.0592,20.8469,21.0143,867161,0
+PHG.US,D,20130611,000000,20.5748,20.8381,20.5589,20.7077,1313932,0
+PHG.US,D,20130612,000000,20.9421,20.9491,20.7139,20.7139,527562,0
+PHG.US,D,20130613,000000,20.7351,21.0742,20.6919,21.0301,523930,0
+PHG.US,D,20130614,000000,20.787,20.971,20.7077,20.743,1335234,0
+PHG.US,D,20130617,000000,21.4424,21.4935,21.2062,21.3015,785662,0
+PHG.US,D,20130618,000000,21.3384,21.4855,21.2872,21.4626,417101,0
+PHG.US,D,20130619,000000,21.4343,21.4503,20.971,20.9861,1403846,0
+PHG.US,D,20130620,000000,21.0592,21.0821,20.6029,20.7289,1727550,0
+PHG.US,D,20130621,000000,20.5316,20.5748,20.1194,20.3457,1325259,0
+PHG.US,D,20130624,000000,19.553,19.9704,19.4948,19.8093,1740892,0
+PHG.US,D,20130625,000000,19.6852,19.9353,19.5882,19.9062,1849514,0
+PHG.US,D,20130626,000000,20.0374,20.1405,19.9423,20.0516,1994659,0
+PHG.US,D,20130627,000000,20.1695,20.3898,20.1695,20.2726,1108467,0
+PHG.US,D,20130628,000000,20.0673,20.1784,19.9423,19.9943,1168589,0
+PHG.US,D,20130701,000000,20.3378,20.4197,20.2576,20.3096,773247,0
+PHG.US,D,20130702,000000,20.1995,20.3616,20.0965,20.1476,1091752,0
+PHG.US,D,20130703,000000,19.8755,20.0673,19.8384,20.0595,606313,0
+PHG.US,D,20130705,000000,20.4708,20.5589,20.2886,20.4505,686603,0
+PHG.US,D,20130708,000000,20.7289,20.787,20.5377,20.5748,893391,0
+PHG.US,D,20130709,000000,20.979,20.9861,20.6778,20.684,1751690,0
+PHG.US,D,20130710,000000,20.7077,20.8689,20.6778,20.758,1502441,0
+PHG.US,D,20130711,000000,21.1843,21.3992,21.0521,21.3754,1270695,0
+PHG.US,D,20130712,000000,21.4115,21.5515,21.3613,21.5515,417984,0
+PHG.US,D,20130715,000000,21.6704,21.7956,21.6105,21.7347,588696,0
+PHG.US,D,20130716,000000,21.8245,22.0016,21.7347,21.8978,861700,0
+PHG.US,D,20130717,000000,22.2589,22.2792,22.0369,22.1707,1223820,0
+PHG.US,D,20130718,000000,22.2861,22.3028,22.1849,22.243,719064,0
+PHG.US,D,20130719,000000,22.435,22.6992,22.419,22.6121,877260,0
+PHG.US,D,20130722,000000,23.4717,23.4787,23.0894,23.1107,2796335,0
+PHG.US,D,20130723,000000,23.0894,23.1026,22.7372,22.8314,2975361,0
+PHG.US,D,20130724,000000,23.4646,23.7149,23.4409,23.6699,2108641,0
+PHG.US,D,20130725,000000,23.655,23.8839,23.6038,23.876,1270290,0
+PHG.US,D,20130726,000000,23.6038,23.7359,23.4867,23.691,875971,0
+PHG.US,D,20130729,000000,23.5378,23.5661,23.4497,23.5158,509754,0
+PHG.US,D,20130730,000000,23.3977,23.4567,23.2154,23.2726,742785,0
+PHG.US,D,20130731,000000,23.3316,23.5661,23.3097,23.3748,1093965,0
+PHG.US,D,20130801,000000,23.8469,23.8972,23.691,23.8321,1259169,0
+PHG.US,D,20130802,000000,23.6857,23.6981,23.5528,23.655,488903,0
+PHG.US,D,20130805,000000,23.7218,23.8091,23.6417,23.7588,511242,0
+PHG.US,D,20130806,000000,23.8249,23.8681,23.6109,23.6417,600507,0
+PHG.US,D,20130807,000000,23.4338,23.5307,23.3836,23.4937,694820,0
+PHG.US,D,20130808,000000,23.6038,23.7676,23.5528,23.6857,426392,0
+PHG.US,D,20130809,000000,23.7588,23.9641,23.7218,23.861,493892,0
+PHG.US,D,20130812,000000,23.7218,23.9051,23.7149,23.8531,470160,0
+PHG.US,D,20130813,000000,23.6109,23.7728,23.5218,23.7421,365673,0
+PHG.US,D,20130814,000000,23.7289,23.861,23.6981,23.7728,497939,0
+PHG.US,D,20130815,000000,23.3696,23.6628,23.1705,23.655,506353,0
+PHG.US,D,20130816,000000,23.5976,23.7588,23.5218,23.7218,375541,0
+PHG.US,D,20130819,000000,23.6857,23.7509,23.5818,23.6338,381635,0
+PHG.US,D,20130820,000000,23.4646,23.5528,23.3316,23.4497,647235,0
+PHG.US,D,20130821,000000,23.3748,23.4136,23.1264,23.2436,328699,0
+PHG.US,D,20130822,000000,23.3898,23.5588,23.3617,23.5528,486128,0
+PHG.US,D,20130823,000000,23.5976,23.7359,23.5818,23.6779,442241,0
+PHG.US,D,20130826,000000,23.5087,23.5897,23.4338,23.4937,1166141,0
+PHG.US,D,20130827,000000,22.7494,22.9696,22.6393,22.6852,944431,0
+PHG.US,D,20130828,000000,22.235,22.5292,22.155,22.5143,682312,0
+PHG.US,D,20130829,000000,22.6781,22.8754,22.656,22.7732,989403,0
+PHG.US,D,20130830,000000,22.7873,22.7873,22.6182,22.6631,505431,0
+PHG.US,D,20130903,000000,23.3316,23.4056,23.1264,23.2154,563622,0
+PHG.US,D,20130904,000000,23.4646,23.9342,23.4646,23.8839,1034687,0
+PHG.US,D,20130905,000000,23.787,23.8839,23.7421,23.8469,489449,0
+PHG.US,D,20130906,000000,24.0301,24.2881,23.7421,24.2371,2020387,0
+PHG.US,D,20130909,000000,24.3103,24.5824,24.3014,24.5094,1349740,0
+PHG.US,D,20130910,000000,24.5895,24.8237,24.5736,24.7058,739570,0
+PHG.US,D,20130911,000000,24.3693,24.5445,24.3393,24.5445,821617,0
+PHG.US,D,20130912,000000,24.3014,24.4495,24.2724,24.3014,822225,0
+PHG.US,D,20130913,000000,24.4714,24.4935,24.1552,24.3182,538779,0
+PHG.US,D,20130916,000000,24.4185,24.5015,24.3693,24.4053,1127948,0
+PHG.US,D,20130917,000000,23.8839,24.097,23.8321,24.0741,960170,0
+PHG.US,D,20130918,000000,23.6699,24.2142,23.5457,24.1912,1362763,0
+PHG.US,D,20130919,000000,23.9429,24.046,23.876,23.9869,800579,0
+PHG.US,D,20130920,000000,24.1112,24.3014,24.097,24.1781,1157317,0
+PHG.US,D,20130923,000000,24.2881,24.3014,24.1552,24.2142,846453,0
+PHG.US,D,20130924,000000,24.4273,24.4644,24.3182,24.3613,638912,0
+PHG.US,D,20130925,000000,24.2881,24.4582,24.2371,24.3314,799556,0
+PHG.US,D,20130926,000000,24.2812,24.3983,24.1333,24.2371,286093,0
+PHG.US,D,20130927,000000,23.928,24.016,23.861,23.9782,539317,0
+PHG.US,D,20130930,000000,23.5087,23.8171,23.5009,23.7149,1149209,0
+PHG.US,D,20131001,000000,24.097,24.2142,23.9869,24.1552,677821,0
+PHG.US,D,20131002,000000,23.8839,23.9782,23.7588,23.9491,449808,0
+PHG.US,D,20131003,000000,23.6779,23.6981,23.2885,23.4136,831253,0
+PHG.US,D,20131004,000000,23.4497,23.7791,23.4409,23.6779,567902,0
+PHG.US,D,20131007,000000,23.4056,23.7069,23.4056,23.6171,493729,0
+PHG.US,D,20131008,000000,23.5158,23.5661,23.1996,23.1996,517200,0
+PHG.US,D,20131009,000000,23.1026,23.1634,22.9344,23.0595,755552,0
+PHG.US,D,20131010,000000,23.2075,23.4787,23.2075,23.4717,437446,0
+PHG.US,D,20131011,000000,24.0741,24.1781,23.9641,24.1552,664953,0
+PHG.US,D,20131014,000000,23.9869,24.1182,23.957,24.0741,453076,0
+PHG.US,D,20131015,000000,24.1182,24.2812,24.1033,24.1253,4112278,0
+PHG.US,D,20131016,000000,24.2063,24.3314,24.1333,24.3182,665949,0
+PHG.US,D,20131017,000000,24.0741,24.3825,24.0741,24.3746,946360,0
+PHG.US,D,20131018,000000,24.4273,24.6846,24.3243,24.6714,735862,0
+PHG.US,D,20131021,000000,25.9935,26.0745,25.7662,25.8605,1565168,0
+PHG.US,D,20131022,000000,26.1705,26.3467,26.0745,26.2145,1601302,0
+PHG.US,D,20131023,000000,26.1625,26.2736,26.1484,26.1775,778030,0
+PHG.US,D,20131024,000000,26.3026,26.4207,26.2437,26.2437,763703,0
+PHG.US,D,20131025,000000,26.1115,26.1705,25.9784,26.1537,600486,0
+PHG.US,D,20131028,000000,25.8093,25.9132,25.7222,25.7574,753742,0
+PHG.US,D,20131029,000000,26.1255,26.1705,25.9574,25.9935,865163,0
+PHG.US,D,20131030,000000,26.1846,26.3026,26.0524,26.0824,696297,0
+PHG.US,D,20131031,000000,26.0524,26.1705,25.8235,26.0375,786000,0
+PHG.US,D,20131101,000000,25.8992,25.9574,25.7662,25.8683,581043,0
+PHG.US,D,20131104,000000,26.1255,26.1344,25.9574,26.0745,414718,0
+PHG.US,D,20131105,000000,25.6632,25.7574,25.4712,25.7292,457847,0
+PHG.US,D,20131106,000000,26.0824,26.2736,26.0154,26.0745,517804,0
+PHG.US,D,20131107,000000,25.9574,26.0234,25.568,25.597,956986,0
+PHG.US,D,20131108,000000,25.4862,25.7874,25.4561,25.7742,1045632,0
+PHG.US,D,20131111,000000,25.7433,25.8473,25.7222,25.7874,639008,0
+PHG.US,D,20131112,000000,25.6773,25.7812,25.4862,25.597,1040400,0
+PHG.US,D,20131113,000000,25.2148,25.6112,25.2148,25.6112,785211,0
+PHG.US,D,20131114,000000,25.7812,26.0674,25.7494,26.0234,475464,0
+PHG.US,D,20131115,000000,25.9855,26.0674,25.8824,26.0587,435996,0
+PHG.US,D,20131118,000000,26.2736,26.4136,26.1484,26.1934,512128,0
+PHG.US,D,20131119,000000,25.9724,26.0454,25.8542,25.8913,358173,0
+PHG.US,D,20131120,000000,26.1537,26.2057,25.7574,25.8235,400847,0
+PHG.US,D,20131121,000000,25.8182,25.8235,25.6482,25.7662,345423,0
+PHG.US,D,20131122,000000,25.9132,26.0524,25.8542,26.0154,293874,0
+PHG.US,D,20131125,000000,26.0084,26.0234,25.8235,25.8473,295194,0
+PHG.US,D,20131126,000000,25.8605,25.9204,25.6931,25.7372,429271,0
+PHG.US,D,20131127,000000,26.0904,26.2366,26.0234,26.2287,447452,0
+PHG.US,D,20131129,000000,26.3097,26.3828,26.2736,26.2947,269773,0
+PHG.US,D,20131202,000000,26.1405,26.2215,26.0234,26.0375,427199,0
+PHG.US,D,20131203,000000,25.8605,25.9653,25.6773,25.7143,394029,0
+PHG.US,D,20131204,000000,25.3241,25.6861,25.31,25.5742,434313,0
+PHG.US,D,20131205,000000,25.465,25.6112,25.2668,25.347,542907,0
+PHG.US,D,20131206,000000,25.5372,25.8992,25.5231,25.8992,329581,0
+PHG.US,D,20131209,000000,25.5883,25.6773,25.4941,25.5451,454651,0
+PHG.US,D,20131210,000000,25.5451,25.6701,25.4941,25.5081,368451,0
+PHG.US,D,20131211,000000,25.8683,25.8683,25.5151,25.5451,436571,0
+PHG.US,D,20131212,000000,25.1338,25.1858,25.0008,25.0456,622878,0
+PHG.US,D,20131213,000000,24.9348,24.9647,24.7806,24.9418,403336,0
+PHG.US,D,20131216,000000,25.6861,26.0084,25.6701,25.9424,1273848,0
+PHG.US,D,20131217,000000,25.6861,25.8384,25.568,25.7222,673451,0
+PHG.US,D,20131218,000000,25.9265,26.3026,25.7812,26.2736,721296,0
+PHG.US,D,20131219,000000,26.2215,26.4718,26.1186,26.4136,825946,0
+PHG.US,D,20131220,000000,26.4718,26.6858,26.4718,26.6629,678926,0
+PHG.US,D,20131223,000000,26.4357,26.7148,26.4207,26.6928,413651,0
+PHG.US,D,20131224,000000,26.5889,26.7809,26.5078,26.7501,167030,0
+PHG.US,D,20131226,000000,26.7739,26.9782,26.7668,26.92,317462,0
+PHG.US,D,20131227,000000,26.9703,27.1781,26.957,27.1694,662955,0
+PHG.US,D,20131230,000000,26.906,27.0153,26.825,26.9421,403233,0
+PHG.US,D,20131231,000000,26.8902,27.2064,26.8902,27.186,495150,0
+PHG.US,D,20140102,000000,26.8902,27.0302,26.7668,26.9501,760870,0
+PHG.US,D,20140103,000000,27.0222,27.0523,26.825,26.8681,298584,0
+PHG.US,D,20140106,000000,27.1781,27.2574,27.0971,27.1315,601120,0
+PHG.US,D,20140107,000000,27.3613,27.3816,27.2574,27.3183,510205,0
+PHG.US,D,20140108,000000,27.3613,27.4784,27.238,27.2873,565950,0
+PHG.US,D,20140109,000000,27.3685,27.4124,27.0971,27.3023,442219,0
+PHG.US,D,20140110,000000,28.0009,28.0009,27.7295,27.8818,1186248,0
+PHG.US,D,20140113,000000,27.6705,27.8176,27.5014,27.5533,618021,0
+PHG.US,D,20140114,000000,27.8176,27.9207,27.7586,27.8388,877072,0
+PHG.US,D,20140115,000000,27.9127,28.236,27.8978,28.2061,1933969,0
+PHG.US,D,20140116,000000,28.0308,28.1551,28.0237,28.0968,1266491,0
+PHG.US,D,20140117,000000,27.9858,28.0449,27.8388,27.8978,473469,0
+PHG.US,D,20140121,000000,27.8546,27.9057,27.6617,27.8546,732430,0
+PHG.US,D,20140122,000000,27.6195,27.7066,27.5375,27.5965,1017179,0
+PHG.US,D,20140123,000000,27.4856,27.7004,27.3183,27.6493,947029,0
+PHG.US,D,20140124,000000,27.1781,27.2213,26.3246,26.3387,2153965,0
+PHG.US,D,20140127,000000,26.758,26.7739,26.3387,26.3908,1072772,0
+PHG.US,D,20140128,000000,26.0296,26.5809,26.0154,26.3757,1409843,0
+PHG.US,D,20140129,000000,25.4421,25.6632,25.3752,25.4492,904902,0
+PHG.US,D,20140130,000000,25.8182,25.8473,25.5372,25.6701,827778,0
+PHG.US,D,20140131,000000,25.28,25.6632,25.1478,25.5151,1314959,0
+PHG.US,D,20140203,000000,25.6632,25.6931,25.0308,25.0528,1487852,0
+PHG.US,D,20140204,000000,25.3611,25.5522,25.3241,25.4492,808414,0
+PHG.US,D,20140205,000000,25.1047,25.1699,24.8616,25.0308,832179,0
+PHG.US,D,20140206,000000,25.5451,25.8313,25.5372,25.7372,1311321,0
+PHG.US,D,20140207,000000,25.7874,26.0745,25.7292,26.0454,598909,0
+PHG.US,D,20140210,000000,25.9724,25.9935,25.7874,25.8473,497803,0
+PHG.US,D,20140211,000000,26.1115,26.3316,26.0745,26.2736,1042861,0
+PHG.US,D,20140212,000000,26.1255,26.3387,26.1186,26.2947,652585,0
+PHG.US,D,20140213,000000,26.0296,26.3316,26.0154,26.3316,405633,0
+PHG.US,D,20140214,000000,26.2647,26.3616,26.1934,26.3537,319653,0
+PHG.US,D,20140218,000000,26.758,26.7739,26.5307,26.5809,505531,0
+PHG.US,D,20140219,000000,26.5527,26.7228,26.2947,26.3176,1212579,0
+PHG.US,D,20140220,000000,25.7662,25.8313,25.6984,25.7874,657130,0
+PHG.US,D,20140221,000000,25.4492,25.6191,25.3909,25.5231,821252,0
+PHG.US,D,20140224,000000,25.6253,25.8182,25.6191,25.6632,405978,0
+PHG.US,D,20140225,000000,25.6701,25.8235,25.4712,25.6112,596047,0
+PHG.US,D,20140226,000000,25.4862,25.5812,25.3241,25.4129,709222,0
+PHG.US,D,20140227,000000,25.3539,25.6191,25.2431,25.6112,873352,0
+PHG.US,D,20140228,000000,25.6931,25.8014,25.4712,25.6253,646519,0
+PHG.US,D,20140303,000000,25.0369,25.3909,24.8749,24.9206,643249,0
+PHG.US,D,20140304,000000,25.5231,25.6323,25.4712,25.5522,590206,0
+PHG.US,D,20140305,000000,25.4492,25.5151,25.3241,25.3909,442838,0
+PHG.US,D,20140306,000000,25.8384,26.0234,25.7662,25.9653,685943,0
+PHG.US,D,20140307,000000,25.9424,25.9855,25.6412,25.7662,422912,0
+PHG.US,D,20140310,000000,25.6042,25.6253,25.3241,25.5081,370541,0
+PHG.US,D,20140311,000000,25.6931,25.9424,25.5372,25.6552,608318,0
+PHG.US,D,20140312,000000,25.2148,25.597,25.1249,25.5522,671108,0
+PHG.US,D,20140313,000000,25.3972,25.4781,24.4344,24.5094,1122864,0
+PHG.US,D,20140314,000000,24.2213,24.6538,24.2142,24.3825,882914,0
+PHG.US,D,20140317,000000,24.8167,25.0227,24.7435,24.7956,572885,0
+PHG.US,D,20140318,000000,24.6335,25.0607,24.6335,24.9857,458839,0
+PHG.US,D,20140319,000000,24.9559,25.0456,24.4415,24.6193,466190,0
+PHG.US,D,20140320,000000,24.2881,24.6714,24.2812,24.5525,888222,0
+PHG.US,D,20140321,000000,24.6335,24.7595,24.3314,24.3613,1020861,0
+PHG.US,D,20140324,000000,25.0087,25.1249,24.6106,24.8703,678994,0
+PHG.US,D,20140325,000000,25.0308,25.1249,24.8105,25.0818,500618,0
+PHG.US,D,20140326,000000,25.501,25.5301,25.2431,25.258,660935,0
+PHG.US,D,20140327,000000,25.3611,25.6112,25.3029,25.501,688486,0
+PHG.US,D,20140328,000000,25.8313,26.1484,25.8182,26.0084,1017576,0
+PHG.US,D,20140331,000000,26.0587,26.0904,25.8014,25.8542,642142,0
+PHG.US,D,20140401,000000,25.9855,26.0084,25.8605,25.9855,464861,0
+PHG.US,D,20140402,000000,25.8992,26.0084,25.8313,26.0014,478826,0
+PHG.US,D,20140403,000000,25.9724,26.0587,25.8384,25.9784,292269,0
+PHG.US,D,20140404,000000,26.0524,26.1484,25.8824,25.8824,470728,0
+PHG.US,D,20140407,000000,25.8755,25.9855,25.6984,25.7574,511393,0
+PHG.US,D,20140408,000000,25.6412,25.8182,25.4781,25.7574,565338,0
+PHG.US,D,20140409,000000,26.1484,26.4427,26.0674,26.4357,622318,0
+PHG.US,D,20140410,000000,26.3176,26.3616,25.8235,25.8384,579424,0
+PHG.US,D,20140411,000000,25.5601,25.7953,25.5231,25.5601,446083,0
+PHG.US,D,20140414,000000,25.2738,25.3029,25.118,25.295,544999,0
+PHG.US,D,20140415,000000,25.2738,25.368,24.8907,25.2431,589223,0
+PHG.US,D,20140416,000000,25.568,25.7874,25.4351,25.7874,412917,0
+PHG.US,D,20140417,000000,25.3909,25.4781,25.2061,25.4129,1017787,0
+PHG.US,D,20140421,000000,25.2148,25.5522,25.1981,25.4351,777962,0
+PHG.US,D,20140422,000000,23.7728,24.1781,23.7676,24.016,1599282,0
+PHG.US,D,20140423,000000,23.9429,23.9703,23.6857,23.7791,973618,0
+PHG.US,D,20140424,000000,23.5218,23.795,23.4409,23.655,905115,0
+PHG.US,D,20140425,000000,23.839,23.8469,23.5009,23.5307,971179,0
+PHG.US,D,20140428,000000,23.2515,23.4409,23.1264,23.3457,1964805,0
+PHG.US,D,20140429,000000,23.5087,23.691,23.4937,23.5897,1061975,0
+PHG.US,D,20140430,000000,23.2726,23.5218,23.2585,23.5009,1080107,0
+PHG.US,D,20140501,000000,23.5218,23.5739,23.3836,23.5087,536974,0
+PHG.US,D,20140502,000000,23.3457,23.5528,23.3018,23.4136,789460,0
+PHG.US,D,20140505,000000,23.3995,23.6883,23.3316,23.6813,516201,0
+PHG.US,D,20140506,000000,23.6883,23.7254,23.529,23.5448,504487,0
+PHG.US,D,20140507,000000,24.1499,24.1879,24.0451,24.1041,1008432,0
+PHG.US,D,20140508,000000,24.2266,24.3701,24.1341,24.1578,959286,0
+PHG.US,D,20140509,000000,24.2028,24.2415,23.9904,24.0364,911050,0
+PHG.US,D,20140512,000000,24.3543,24.4758,24.3314,24.431,735475,0
+PHG.US,D,20140513,000000,24.5137,24.5207,24.3701,24.4828,424555,0
+PHG.US,D,20140514,000000,24.2934,24.4371,24.2644,24.2865,514610,0
+PHG.US,D,20140515,000000,24.2415,24.2415,23.9306,24.1728,719616,0
+PHG.US,D,20140516,000000,23.7254,23.9226,23.7024,23.9226,654224,0
+PHG.US,D,20140519,000000,23.8998,24.0592,23.854,24.0451,378698,0
+PHG.US,D,20140520,000000,24.0592,24.112,23.861,23.9226,416710,0
+PHG.US,D,20140521,000000,23.9835,24.2098,23.9615,24.1879,524631,0
+PHG.US,D,20140522,000000,24.0891,24.1041,23.9756,23.9835,490062,0
+PHG.US,D,20140523,000000,24.0741,24.2098,24.0522,24.164,328767,0
+PHG.US,D,20140527,000000,24.445,24.4618,24.1879,24.2934,611557,0
+PHG.US,D,20140528,000000,23.7791,23.9985,23.7791,23.861,759894,0
+PHG.US,D,20140529,000000,23.9306,24.127,23.8927,24.1201,1054664,0
+PHG.US,D,20140530,000000,23.8857,24.0133,23.861,23.8927,540876,0
+PHG.US,D,20140602,000000,24.0979,24.1041,23.8857,23.8998,1418815,0
+PHG.US,D,20140603,000000,24.0364,24.1341,23.9615,24.0364,656578,0
+PHG.US,D,20140604,000000,23.8857,23.9226,23.8091,23.8857,545170,0
+PHG.US,D,20140605,000000,24.127,24.2705,24.0133,24.2345,385204,0
+PHG.US,D,20140606,000000,24.3701,24.4758,24.3005,24.4618,360315,0
+PHG.US,D,20140609,000000,24.5666,24.6793,24.5587,24.6493,284495,0
+PHG.US,D,20140610,000000,24.726,24.8396,24.6793,24.8097,362759,0
+PHG.US,D,20140611,000000,24.445,24.4988,24.3005,24.3701,449288,0
+PHG.US,D,20140612,000000,23.8171,23.9376,23.7483,23.7941,732608,0
+PHG.US,D,20140613,000000,23.6109,23.6647,23.536,23.6038,2665365,0
+PHG.US,D,20140616,000000,23.5211,23.6434,23.4832,23.6038,707501,0
+PHG.US,D,20140617,000000,23.4532,23.514,23.3915,23.4612,1097169,0
+PHG.US,D,20140618,000000,23.514,23.6726,23.4153,23.6647,560792,0
+PHG.US,D,20140619,000000,23.8249,23.9157,23.802,23.8321,577504,0
+PHG.US,D,20140620,000000,23.7192,23.8171,23.6945,23.7853,1626550,0
+PHG.US,D,20140623,000000,23.5897,23.5986,23.4832,23.536,1052657,0
+PHG.US,D,20140624,000000,23.3846,23.4153,23.188,23.1952,971426,0
+PHG.US,D,20140625,000000,23.1493,23.2867,23.1203,23.241,666764,0
+PHG.US,D,20140626,000000,23.0066,23.0278,22.6728,22.9908,903619,0
+PHG.US,D,20140627,000000,22.938,23.1035,22.885,23.0825,604528,0
+PHG.US,D,20140630,000000,23.9068,24.1041,23.861,24.0592,2423297,0
+PHG.US,D,20140701,000000,24.0364,24.143,24.0133,24.0205,669835,0
+PHG.US,D,20140702,000000,24.0741,24.0741,23.9157,23.9904,1432821,0
+PHG.US,D,20140703,000000,24.0891,24.1578,24.0592,24.0741,276705,0
+PHG.US,D,20140707,000000,23.8857,23.9157,23.7941,23.8171,998513,0
+PHG.US,D,20140708,000000,24.4899,24.5287,24.1341,24.2345,2082656,0
+PHG.US,D,20140709,000000,24.3543,24.5736,24.3393,24.5366,800688,0
+PHG.US,D,20140710,000000,23.861,24.0284,23.7941,23.9756,1909183,0
+PHG.US,D,20140711,000000,23.8857,23.9615,23.8321,23.9306,1741652,0
+PHG.US,D,20140714,000000,24.2705,24.2705,24.143,24.164,413051,0
+PHG.US,D,20140715,000000,23.9157,23.9527,23.8091,23.9226,3570483,0
+PHG.US,D,20140716,000000,23.9226,24.0364,23.8698,23.9985,481535,0
+PHG.US,D,20140717,000000,23.8249,23.9527,23.7791,23.8478,2005530,0
+PHG.US,D,20140718,000000,23.7325,24.0451,23.7112,23.9985,2850518,0
+PHG.US,D,20140721,000000,23.529,23.861,23.4682,23.8249,1832920,0
+PHG.US,D,20140722,000000,23.8478,24.0979,23.839,23.9835,713574,0
+PHG.US,D,20140723,000000,24.1578,24.2028,24.0979,24.1578,833592,0
+PHG.US,D,20140724,000000,24.2415,24.3701,24.2266,24.2468,797147,0
+PHG.US,D,20140725,000000,24.0073,24.112,23.9676,24.0284,558125,0
+PHG.US,D,20140728,000000,23.9527,24.0205,23.7712,23.9676,674871,0
+PHG.US,D,20140729,000000,24.1879,24.2468,23.9904,23.9904,491589,0
+PHG.US,D,20140730,000000,23.9068,23.9985,23.7483,23.8927,452628,0
+PHG.US,D,20140731,000000,23.529,23.6109,23.3316,23.3316,1546621,0
+PHG.US,D,20140801,000000,23.4752,23.6187,23.3995,23.514,1677819,0
+PHG.US,D,20140804,000000,23.4752,23.4911,23.2947,23.4083,660444,0
+PHG.US,D,20140805,000000,23.3088,23.3915,23.1361,23.1952,511524,0
+PHG.US,D,20140806,000000,22.8394,23.0974,22.8394,23.0138,1195476,0
+PHG.US,D,20140807,000000,23.0366,23.0825,22.635,22.6807,1213019,0
+PHG.US,D,20140808,000000,22.5212,22.6949,22.4077,22.6807,846483,0
+PHG.US,D,20140811,000000,22.885,22.9079,22.7415,22.7415,380604,0
+PHG.US,D,20140812,000000,22.635,22.6807,22.5891,22.635,389185,0
+PHG.US,D,20140813,000000,22.7635,22.7944,22.6271,22.7027,400850,0
+PHG.US,D,20140814,000000,22.6807,22.7027,22.5125,22.5741,1699565,0
+PHG.US,D,20140815,000000,22.9829,23.0066,22.5583,22.7635,1562856,0
+PHG.US,D,20140818,000000,22.8701,22.9988,22.8622,22.9449,357203,0
+PHG.US,D,20140819,000000,22.9988,23.0665,22.9688,23.0066,385522,0
+PHG.US,D,20140820,000000,22.8771,22.9988,22.8472,22.9449,328687,0
+PHG.US,D,20140821,000000,23.1423,23.263,23.1035,23.2109,702960,0
+PHG.US,D,20140822,000000,23.0278,23.0744,22.885,22.9688,687716,0
+PHG.US,D,20140825,000000,23.0665,23.3396,23.0066,23.2339,410204,0
+PHG.US,D,20140826,000000,23.3545,23.5448,23.3247,23.3247,409379,0
+PHG.US,D,20140827,000000,23.3545,23.4303,23.3018,23.4083,491471,0
+PHG.US,D,20140828,000000,23.1282,23.3167,23.1114,23.2577,521570,0
+PHG.US,D,20140829,000000,23.0436,23.1423,22.9449,23.1282,486455,0
+PHG.US,D,20140902,000000,22.9988,23.0586,22.975,23.0436,700812,0
+PHG.US,D,20140903,000000,23.3018,23.3316,23.2109,23.2339,340482,0
+PHG.US,D,20140904,000000,23.1203,23.3167,23.1203,23.2251,669235,0
+PHG.US,D,20140905,000000,23.3167,23.3396,23.0974,23.2489,977926,0
+PHG.US,D,20140908,000000,23.241,23.3088,23.0825,23.0974,649214,0
+PHG.US,D,20140909,000000,23.0825,23.1802,23.0138,23.0825,494035,0
+PHG.US,D,20140910,000000,23.1282,23.2339,23.0825,23.203,708764,0
+PHG.US,D,20140911,000000,22.8314,22.9449,22.7944,22.901,468488,0
+PHG.US,D,20140912,000000,22.7944,22.922,22.7107,22.8543,784814,0
+PHG.US,D,20140915,000000,23.1361,23.1493,22.9301,22.938,992382,0
+PHG.US,D,20140916,000000,22.938,23.1652,22.9079,23.0825,995003,0
+PHG.US,D,20140917,000000,23.263,23.3247,23.0066,23.0665,1073945,0
+PHG.US,D,20140918,000000,23.1423,23.1952,22.9988,23.0436,1028523,0
+PHG.US,D,20140919,000000,23.0974,23.1652,22.9988,23.1361,1192060,0
+PHG.US,D,20140922,000000,22.9449,22.9688,22.7716,22.8314,687378,0
+PHG.US,D,20140923,000000,23.3396,23.7483,23.3247,23.6813,1232435,0
+PHG.US,D,20140924,000000,24.2178,24.348,24.0979,24.3005,3551630,0
+PHG.US,D,20140925,000000,24.0671,24.0671,23.8091,23.8777,2013860,0
+PHG.US,D,20140926,000000,24.2468,24.2934,24.127,24.2415,1230857,0
+PHG.US,D,20140929,000000,23.8857,24.0133,23.839,23.8698,855454,0
+PHG.US,D,20140930,000000,24.0451,24.2028,23.9455,24.0205,747756,0
+PHG.US,D,20141001,000000,23.8698,23.8777,23.4153,23.4982,799976,0
+PHG.US,D,20141002,000000,23.3846,23.3915,23.0366,23.1652,1286715,0
+PHG.US,D,20141003,000000,23.203,23.2708,23.0744,23.1573,619087,0
+PHG.US,D,20141006,000000,23.3545,23.4832,23.3018,23.4453,516252,0
+PHG.US,D,20141007,000000,23.0366,23.0974,22.8314,22.8314,531886,0
+PHG.US,D,20141008,000000,22.8921,23.2109,22.7477,23.188,745743,0
+PHG.US,D,20141009,000000,22.8472,22.9449,22.3989,22.3989,1075437,0
+PHG.US,D,20141010,000000,22.2324,22.3091,22.0122,22.0298,1028955,0
+PHG.US,D,20141013,000000,21.9682,22.0298,21.7029,21.7029,762159,0
+PHG.US,D,20141014,000000,21.6881,21.718,21.5375,21.5895,1308362,0
+PHG.US,D,20141015,000000,21.4009,21.4546,21.0284,21.4088,1484917,0
+PHG.US,D,20141016,000000,20.5668,21.142,20.5369,20.9307,1367177,0
+PHG.US,D,20141017,000000,21.2943,21.5067,21.142,21.2636,899198,0
+PHG.US,D,20141020,000000,20.491,20.7491,20.3835,20.7404,1203375,0
+PHG.US,D,20141021,000000,20.4989,20.7932,20.4989,20.7721,1829299,0
+PHG.US,D,20141022,000000,20.1123,20.2559,19.9538,19.967,2261850,0
+PHG.US,D,20141023,000000,20.1872,20.3236,20.1272,20.2339,1201119,0
+PHG.US,D,20141024,000000,20.4461,20.4989,20.3386,20.455,1248719,0
+PHG.US,D,20141027,000000,20.2946,20.6038,20.2876,20.513,727417,0
+PHG.US,D,20141028,000000,20.8099,20.8769,20.7104,20.8769,748208,0
+PHG.US,D,20141029,000000,20.9226,21.0451,20.7034,20.7782,692447,0
+PHG.US,D,20141030,000000,20.5509,20.8628,20.5509,20.8169,583481,0
+PHG.US,D,20141031,000000,21.1508,21.1958,21.0372,21.1657,844841,0
+PHG.US,D,20141103,000000,21.142,21.1798,21.0126,21.0513,443730,0
+PHG.US,D,20141104,000000,21.0821,21.105,20.9455,21.0126,551483,0
+PHG.US,D,20141105,000000,21.0962,21.105,20.9226,20.9535,823903,0
+PHG.US,D,20141106,000000,21.2794,21.4379,21.1878,21.2107,725917,0
+PHG.US,D,20141107,000000,20.8857,20.9535,20.7491,20.9157,641000,0
+PHG.US,D,20141110,000000,21.2107,21.2177,21.0962,21.1121,659036,0
+PHG.US,D,20141111,000000,21.1878,21.2107,21.1349,21.1798,814665,0
+PHG.US,D,20141112,000000,20.9834,21.4221,20.9535,21.2723,1918472,0
+PHG.US,D,20141113,000000,21.43,21.5666,21.3692,21.4609,1304556,0
+PHG.US,D,20141114,000000,21.2266,21.4379,21.2107,21.3841,542038,0
+PHG.US,D,20141117,000000,21.415,21.5136,21.3692,21.43,527901,0
+PHG.US,D,20141118,000000,21.7621,21.8326,21.711,21.7867,690724,0
+PHG.US,D,20141119,000000,21.9831,22.0122,21.8167,21.8994,582960,0
+PHG.US,D,20141120,000000,21.5594,21.6881,21.5136,21.6731,864726,0
+PHG.US,D,20141121,000000,22.0977,22.1187,21.9083,21.954,858628,0
+PHG.US,D,20141124,000000,22.3918,22.4385,22.2262,22.3391,992142,0
+PHG.US,D,20141125,000000,22.3091,22.4676,22.2562,22.3548,736980,0
+PHG.US,D,20141126,000000,22.4456,22.4746,22.3469,22.4165,604732,0
+PHG.US,D,20141128,000000,22.635,22.8543,22.6121,22.7635,664011,0
+PHG.US,D,20141201,000000,22.9449,23.0066,22.7944,22.8172,986041,0
+PHG.US,D,20141202,000000,22.8701,22.9079,22.62,22.6271,559094,0
+PHG.US,D,20141203,000000,22.6728,22.7346,22.5821,22.6728,576712,0
+PHG.US,D,20141204,000000,22.2642,22.4835,22.1276,22.4227,727320,0
+PHG.US,D,20141205,000000,22.5741,22.5821,22.4526,22.4993,416213,0
+PHG.US,D,20141208,000000,22.3777,22.4456,22.2183,22.2562,511405,0
+PHG.US,D,20141209,000000,22.1435,22.3162,22.1276,22.2642,841689,0
+PHG.US,D,20141210,000000,22.3698,22.3698,22.036,22.0977,792868,0
+PHG.US,D,20141211,000000,22.2491,22.4526,22.1954,22.2403,802645,0
+PHG.US,D,20141212,000000,22.2113,22.2562,21.718,21.7568,797452,0
+PHG.US,D,20141215,000000,21.8458,21.8837,21.1878,21.2943,753739,0
+PHG.US,D,20141216,000000,21.2177,21.8405,21.1798,21.5216,774232,0
+PHG.US,D,20141217,000000,20.9683,21.3772,20.9385,21.2406,1665336,0
+PHG.US,D,20141218,000000,21.9163,22.1805,21.8326,22.1805,1174915,0
+PHG.US,D,20141219,000000,21.8245,22.0659,21.7946,22.0122,1379069,0
+PHG.US,D,20141222,000000,22.0739,22.1576,21.9911,22.1127,584545,0
+PHG.US,D,20141223,000000,22.2491,22.3548,22.2183,22.3091,728758,0
+PHG.US,D,20141224,000000,22.3328,22.3328,22.2183,22.2642,223993,0
+PHG.US,D,20141226,000000,22.2562,22.3548,22.2324,22.3091,221989,0
+PHG.US,D,20141229,000000,22.2324,22.4676,22.1954,22.3857,452322,0
+PHG.US,D,20141230,000000,22.2262,22.2491,22.0589,22.1276,602588,0
+PHG.US,D,20141231,000000,22.1127,22.2792,21.9374,21.9682,1056344,0
+PHG.US,D,20150102,000000,22.0977,22.1725,21.8994,22.1127,1624056,0
+PHG.US,D,20150105,000000,21.3841,21.4459,21.0962,21.2266,2212703,0
+PHG.US,D,20150106,000000,21.0213,21.1878,20.9078,20.9455,1779878,0
+PHG.US,D,20150107,000000,21.0671,21.1878,20.8019,21.1349,1724983,0
+PHG.US,D,20150108,000000,21.0962,21.4221,21.0742,21.3632,1493738,0
+PHG.US,D,20150109,000000,21.1878,21.1878,20.6505,20.8918,2218811,0
+PHG.US,D,20150112,000000,21.3393,21.4379,21.0671,21.2723,1191122,0
+PHG.US,D,20150113,000000,20.8698,21.0892,20.7034,20.8628,1448115,0
+PHG.US,D,20150114,000000,20.9078,21.0126,20.824,20.9535,1250112,0
+PHG.US,D,20150115,000000,20.8769,21.0054,20.7782,20.9157,1652028,0
+PHG.US,D,20150116,000000,21.0592,21.393,21.0054,21.3772,1165387,0
+PHG.US,D,20150120,000000,22.4613,22.4676,22.0739,22.2025,2142680,0
+PHG.US,D,20150121,000000,22.2113,22.5212,22.1805,22.5072,1719045,0
+PHG.US,D,20150122,000000,22.6419,22.9079,22.5363,22.8622,1727345,0
+PHG.US,D,20150123,000000,22.7795,22.9301,22.6949,22.7477,1566560,0
+PHG.US,D,20150126,000000,22.6579,23.0138,22.62,22.9617,1131268,0
+PHG.US,D,20150127,000000,21.954,21.999,21.6573,21.7409,3526032,0
+PHG.US,D,20150128,000000,21.4679,21.5666,21.1958,21.2177,2667380,0
+PHG.US,D,20150129,000000,21.2266,21.3772,21.127,21.3692,1564832,0
+PHG.US,D,20150130,000000,21.0892,21.1958,20.8857,20.8998,1570836,0
+PHG.US,D,20150202,000000,21.0213,21.3692,21.0054,21.3242,908305,0
+PHG.US,D,20150203,000000,21.8245,21.9682,21.7621,21.9374,1149182,0
+PHG.US,D,20150204,000000,21.415,21.5594,21.3314,21.3632,1827273,0
+PHG.US,D,20150205,000000,21.5136,21.8924,21.4679,21.8326,1605167,0
+PHG.US,D,20150206,000000,21.4829,21.5895,21.2037,21.2557,1711208,0
+PHG.US,D,20150209,000000,20.7932,21.1208,20.7932,21.0592,1220909,0
+PHG.US,D,20150210,000000,21.2266,21.3632,21.142,21.3093,848378,0
+PHG.US,D,20150211,000000,21.3005,21.4088,21.2477,21.3472,623313,0
+PHG.US,D,20150212,000000,21.8326,21.9761,21.7946,21.9682,1036645,0
+PHG.US,D,20150213,000000,21.8634,21.9611,21.8326,21.9163,1255181,0
+PHG.US,D,20150217,000000,21.6124,21.7409,21.4546,21.696,850269,0
+PHG.US,D,20150218,000000,21.9911,22.0977,21.9461,22.0659,616997,0
+PHG.US,D,20150219,000000,22.1276,22.2262,22.0449,22.0905,796713,0
+PHG.US,D,20150220,000000,21.7946,22.4835,21.7788,22.3989,1016017,0
+PHG.US,D,20150223,000000,22.4676,22.5072,22.3548,22.4227,843029,0
+PHG.US,D,20150224,000000,22.5285,22.8014,22.5072,22.6949,891659,0
+PHG.US,D,20150225,000000,22.7556,22.8543,22.6807,22.8014,1317132,0
+PHG.US,D,20150226,000000,22.6886,22.8014,22.5285,22.597,774916,0
+PHG.US,D,20150227,000000,22.597,22.8085,22.4835,22.6728,815389,0
+PHG.US,D,20150302,000000,22.6419,22.65,22.4914,22.5741,2415887,0
+PHG.US,D,20150303,000000,22.5662,22.6121,22.3698,22.4746,726573,0
+PHG.US,D,20150304,000000,22.1805,22.294,22.0739,22.2712,647633,0
+PHG.US,D,20150305,000000,22.4385,22.4385,22.2183,22.2642,709545,0
+PHG.US,D,20150306,000000,22.1654,22.1954,21.8994,21.9233,1227017,0
+PHG.US,D,20150309,000000,21.8405,21.9083,21.711,21.8837,1395725,0
+PHG.US,D,20150310,000000,21.2037,21.2477,21.0821,21.0821,1430971,0
+PHG.US,D,20150311,000000,21.2865,21.4221,21.2107,21.2943,859373,0
+PHG.US,D,20150312,000000,21.5446,21.5745,21.3632,21.4758,609219,0
+PHG.US,D,20150313,000000,21.2266,21.3772,21.1121,21.3393,906105,0
+PHG.US,D,20150316,000000,21.6424,21.8765,21.6351,21.8326,764065,0
+PHG.US,D,20150317,000000,21.7621,21.9461,21.711,21.8703,704398,0
+PHG.US,D,20150318,000000,22.0298,22.5451,21.954,22.4456,1274543,0
+PHG.US,D,20150319,000000,21.9233,22.3989,21.8326,21.9461,1574861,0
+PHG.US,D,20150320,000000,21.9294,22.0518,21.8008,21.8924,1284575,0
+PHG.US,D,20150323,000000,22.0069,22.1187,21.9461,22.0122,919174,0
+PHG.US,D,20150324,000000,22.1187,22.1355,21.954,21.9761,787166,0
+PHG.US,D,20150325,000000,22.021,22.0518,21.7788,21.7946,622816,0
+PHG.US,D,20150326,000000,21.4009,21.5515,21.2636,21.4987,1013825,0
+PHG.US,D,20150327,000000,21.5446,21.8008,21.4758,21.7409,827032,0
+PHG.US,D,20150330,000000,21.8458,21.9163,21.7867,21.7946,878516,0
+PHG.US,D,20150331,000000,21.3632,21.5446,21.3314,21.4679,843645,0
+PHG.US,D,20150401,000000,21.8167,21.8326,21.5832,21.6424,2430804,0
+PHG.US,D,20150402,000000,22.1038,22.2324,22.0739,22.1954,1521134,0
+PHG.US,D,20150406,000000,22.2183,22.6271,22.2025,22.5212,1660006,0
+PHG.US,D,20150407,000000,22.4835,22.5821,22.3391,22.3469,1350627,0
+PHG.US,D,20150408,000000,22.5125,22.5285,22.2025,22.2792,798388,0
+PHG.US,D,20150409,000000,22.1725,22.1954,21.9761,22.1038,1039104,0
+PHG.US,D,20150410,000000,21.9163,22.0449,21.8765,22.0449,975147,0
+PHG.US,D,20150413,000000,22.0589,22.1576,21.9294,21.999,955876,0
+PHG.US,D,20150414,000000,21.8703,21.9083,21.7409,21.8326,929340,0
+PHG.US,D,20150415,000000,22.0069,22.0122,21.7867,21.954,1054476,0
+PHG.US,D,20150416,000000,21.8703,22.0122,21.711,21.9083,3064089,0
+PHG.US,D,20150417,000000,21.6661,21.7029,21.4829,21.696,1074550,0
+PHG.US,D,20150420,000000,21.8703,22.0659,21.8458,21.9611,1428226,0
+PHG.US,D,20150421,000000,22.1805,22.3548,22.1355,22.3091,2866529,0
+PHG.US,D,20150422,000000,22.2262,22.2712,22.0905,22.2403,2819636,0
+PHG.US,D,20150423,000000,22.0449,22.4385,22.0122,22.3469,2086393,0
+PHG.US,D,20150424,000000,22.4456,22.5583,22.3391,22.4746,2343954,0
+PHG.US,D,20150427,000000,22.9449,23.0524,22.7795,22.7856,2085602,0
+PHG.US,D,20150428,000000,21.6661,21.9461,21.6273,21.8765,4946355,0
+PHG.US,D,20150429,000000,21.8994,22.0827,21.8326,21.9233,4915862,0
+PHG.US,D,20150430,000000,21.7029,21.8634,21.6573,21.6731,2853361,0
+PHG.US,D,20150501,000000,21.7568,21.8008,21.6202,21.7946,694232,0
+PHG.US,D,20150504,000000,21.5964,21.711,21.5446,21.5594,2188964,0
+PHG.US,D,20150505,000000,21.2943,21.4609,21.2865,21.4221,5370500,0
+PHG.US,D,20150506,000000,21.4758,21.6424,21.4009,21.4908,1709635,0
+PHG.US,D,20150507,000000,21.3093,21.3393,21.2177,21.3005,2379917,0
+PHG.US,D,20150508,000000,21.3516,21.6537,21.3516,21.5454,1889365,0
+PHG.US,D,20150511,000000,21.4124,21.6537,21.3983,21.4609,2439987,0
+PHG.US,D,20150512,000000,21.4529,21.4908,21.3349,21.3894,1012067,0
+PHG.US,D,20150513,000000,21.5692,21.6308,21.3665,21.4529,1627341,0
+PHG.US,D,20150514,000000,21.7489,21.8342,21.6784,21.7568,1759701,0
+PHG.US,D,20150515,000000,21.9197,22.0748,21.8405,22.0668,953319,0
+PHG.US,D,20150518,000000,21.6704,21.8018,21.5991,21.74,811181,0
+PHG.US,D,20150519,000000,21.607,21.7163,21.5842,21.6458,790177,0
+PHG.US,D,20150520,000000,21.8018,21.8801,21.7163,21.8018,1143992,0
+PHG.US,D,20150521,000000,21.733,21.8722,21.7242,21.8255,868361,0
+PHG.US,D,20150522,000000,21.6934,21.74,21.6246,21.6854,683235,0
+PHG.US,D,20150526,000000,21.4203,21.4362,21.2266,21.3031,785757,0
+PHG.US,D,20150527,000000,21.2485,21.5842,21.2344,21.5604,1000977,0
+PHG.US,D,20150528,000000,21.4829,21.5604,21.2952,21.5383,811462,0
+PHG.US,D,20150529,000000,21.475,21.5525,21.2027,21.2565,1165431,0
+PHG.US,D,20150601,000000,21.2812,21.3031,21.0627,21.2107,782157,0
+PHG.US,D,20150602,000000,21.3349,21.4908,21.312,21.3807,834407,0
+PHG.US,D,20150603,000000,21.4987,21.7013,21.4829,21.5604,845639,0
+PHG.US,D,20150604,000000,21.444,21.7708,21.3736,21.3807,1294581,0
+PHG.US,D,20150605,000000,20.9147,21.0152,20.8064,20.9147,1183275,0
+PHG.US,D,20150608,000000,21.031,21.1323,20.9683,21.0539,984544,0
+PHG.US,D,20150609,000000,20.9931,21.179,20.876,21.0477,839088,0
+PHG.US,D,20150610,000000,21.4284,21.7242,21.3587,21.5604,1098355,0
+PHG.US,D,20150611,000000,21.9267,22.0122,21.7489,21.8018,1801708,0
+PHG.US,D,20150612,000000,21.3209,21.475,21.1869,21.3587,972734,0
+PHG.US,D,20150615,000000,20.898,21.001,20.4092,20.9068,2851444,0
+PHG.US,D,20150616,000000,20.7122,20.7809,20.6418,20.7122,2699057,0
+PHG.US,D,20150617,000000,20.6496,20.6654,20.3309,20.5343,5269093,0
+PHG.US,D,20150618,000000,20.5343,21.024,20.4857,20.7589,6765230,0
+PHG.US,D,20150619,000000,20.5483,20.6418,20.4479,20.5412,1358258,0
+PHG.US,D,20150622,000000,20.9147,21.1174,20.8839,20.9606,5487722,0
+PHG.US,D,20150623,000000,20.8442,20.9843,20.8354,20.876,4951133,0
+PHG.US,D,20150624,000000,20.7589,20.8064,20.5879,20.6021,1674587,0
+PHG.US,D,20150625,000000,20.5879,20.6258,20.4303,20.5721,1440292,0
+PHG.US,D,20150626,000000,20.4162,20.5721,20.4004,20.4479,1293683,0
+PHG.US,D,20150629,000000,20.0576,20.1748,19.7997,19.8305,2075003,0
+PHG.US,D,20150630,000000,20.1591,20.1591,19.731,19.8305,2441565,0
+PHG.US,D,20150701,000000,20.1748,20.2294,19.9635,20.0498,2085914,0
+PHG.US,D,20150702,000000,20.1035,20.1422,19.9635,20.1212,1416800,0
+PHG.US,D,20150706,000000,19.5274,19.8552,19.5204,19.6615,1940461,0
+PHG.US,D,20150707,000000,19.2086,19.6138,19.0219,19.5442,2880843,0
+PHG.US,D,20150708,000000,19.5274,19.5274,19.3496,19.3716,1221277,0
+PHG.US,D,20150709,000000,19.8084,19.9159,19.59,19.59,2941054,0
+PHG.US,D,20150710,000000,20.5959,20.6021,20.3449,20.4559,5180382,0
+PHG.US,D,20150713,000000,20.5721,20.5879,20.4004,20.439,3770257,0
+PHG.US,D,20150714,000000,20.5086,20.5721,20.439,20.4946,3352900,0
+PHG.US,D,20150715,000000,20.5016,20.5254,20.3378,20.4004,1173222,0
+PHG.US,D,20150716,000000,20.6496,20.7342,20.5483,20.5483,4006475,0
+PHG.US,D,20150717,000000,20.6418,20.6725,20.5016,20.5721,3277408,0
+PHG.US,D,20150720,000000,20.6725,20.6725,20.5634,20.58,1400751,0
+PHG.US,D,20150721,000000,20.6346,20.6963,20.5879,20.6179,3855759,0
+PHG.US,D,20150722,000000,20.5086,20.6574,20.5086,20.6418,3628397,0
+PHG.US,D,20150723,000000,20.7896,20.8213,20.6725,20.6963,2598022,0
+PHG.US,D,20150724,000000,20.7122,20.7122,20.4559,20.4946,2334714,0
+PHG.US,D,20150727,000000,21.4362,21.4362,21.0785,21.1711,3730459,0
+PHG.US,D,20150728,000000,21.475,21.5842,21.3736,21.5454,2844381,0
+PHG.US,D,20150729,000000,21.4362,21.5525,21.4061,21.4284,1264798,0
+PHG.US,D,20150730,000000,21.475,21.5604,21.3349,21.5383,1258891,0
+PHG.US,D,20150731,000000,21.6537,21.7788,21.5991,21.6625,1464559,0
+PHG.US,D,20150803,000000,21.8571,21.8801,21.6625,21.7489,1444695,0
+PHG.US,D,20150804,000000,21.8255,21.8484,21.5842,21.6158,1990399,0
+PHG.US,D,20150805,000000,21.5383,21.6854,21.5296,21.5454,1635430,0
+PHG.US,D,20150806,000000,21.8342,21.8484,21.6158,21.6246,3564671,0
+PHG.US,D,20150807,000000,21.5692,21.7242,21.5454,21.7242,3310915,0
+PHG.US,D,20150810,000000,21.8255,22.0449,21.8176,21.9893,1382265,0
+PHG.US,D,20150811,000000,21.896,21.9038,21.6158,21.74,2482461,0
+PHG.US,D,20150812,000000,21.2812,21.5067,21.1482,21.467,1762013,0
+PHG.US,D,20150813,000000,21.2882,21.3516,21.2027,21.2952,1454413,0
+PHG.US,D,20150814,000000,21.1482,21.2952,21.1174,21.2952,950524,0
+PHG.US,D,20150817,000000,20.9297,21.2107,20.8681,21.2107,1094952,0
+PHG.US,D,20150818,000000,21.2485,21.3983,21.1948,21.2653,857577,0
+PHG.US,D,20150819,000000,20.9606,21.1174,20.876,21.024,1377644,0
+PHG.US,D,20150820,000000,20.7976,20.8292,20.4092,20.4092,1901817,0
+PHG.US,D,20150821,000000,20.5412,20.5634,20.0348,20.0885,3410024,0
+PHG.US,D,20150824,000000,19.45,20.0965,19.0685,19.6288,4707262,0
+PHG.US,D,20150825,000000,20.0576,20.0576,19.2854,19.3099,3299490,0
+PHG.US,D,20150826,000000,20.011,20.026,19.4728,19.7856,4026632,0
+PHG.US,D,20150827,000000,20.1591,20.2982,19.9564,20.1748,2883538,0
+PHG.US,D,20150828,000000,20.0657,20.1272,19.9802,20.1035,2056388,0
+PHG.US,D,20150831,000000,19.9802,20.0657,19.8552,19.9714,2227006,0
+PHG.US,D,20150901,000000,19.6526,19.7379,19.4578,19.5204,2225978,0
+PHG.US,D,20150902,000000,19.9494,19.9494,19.731,19.8947,2685320,0
+PHG.US,D,20150903,000000,19.8305,19.9413,19.7617,19.7917,2931681,0
+PHG.US,D,20150904,000000,19.5037,19.6445,19.4728,19.59,1363905,0
+PHG.US,D,20150908,000000,20.0736,20.1272,19.9159,20.1212,1889878,0
+PHG.US,D,20150909,000000,20.3766,20.3924,19.9564,19.9802,1534138,0
+PHG.US,D,20150910,000000,20.0031,20.1661,19.9494,20.0805,2132564,0
+PHG.US,D,20150911,000000,20.0348,20.1818,19.9635,20.1422,1922231,0
+PHG.US,D,20150914,000000,20.0031,20.0031,19.8305,19.9413,1566747,0
+PHG.US,D,20150915,000000,19.5979,19.723,19.5512,19.6992,2104273,0
+PHG.US,D,20150916,000000,19.7706,19.8639,19.6913,19.8243,1592036,0
+PHG.US,D,20150917,000000,19.4182,19.8084,19.4111,19.59,3124458,0
+PHG.US,D,20150918,000000,19.2315,19.3179,19.0307,19.0764,2269755,0
+PHG.US,D,20150921,000000,19.1461,19.1698,18.9444,19.0219,1310243,0
+PHG.US,D,20150922,000000,18.6713,18.7181,18.5163,18.6325,2032894,0
+PHG.US,D,20150923,000000,18.7418,18.7488,18.5075,18.585,2006447,0
+PHG.US,D,20150924,000000,18.2891,18.4767,18.141,18.4608,2942797,0
+PHG.US,D,20150925,000000,18.585,18.6802,18.3745,18.4529,1656226,0
+PHG.US,D,20150928,000000,18.2424,18.2424,18.0407,18.0627,1699492,0
+PHG.US,D,20150929,000000,18.141,18.2494,18.0565,18.141,2402243,0
+PHG.US,D,20150930,000000,18.3745,18.3834,18.1807,18.275,1776520,0
+PHG.US,D,20151001,000000,18.5709,18.5771,18.2582,18.43,1727607,0
+PHG.US,D,20151002,000000,18.3745,18.7955,18.3278,18.7884,1804377,0
+PHG.US,D,20151005,000000,19.1073,19.2007,19.0369,19.1779,1293367,0
+PHG.US,D,20151006,000000,19.1461,19.3645,19.1223,19.272,2204666,0
+PHG.US,D,20151007,000000,19.435,19.5274,19.2474,19.435,1664060,0
+PHG.US,D,20151008,000000,19.1848,19.6992,19.1698,19.6763,1685498,0
+PHG.US,D,20151009,000000,19.8947,20.019,19.8859,19.9564,1408325,0
+PHG.US,D,20151012,000000,19.6992,19.8481,19.6674,19.753,1196392,0
+PHG.US,D,20151013,000000,19.4658,19.7617,19.45,19.6445,2480424,0
+PHG.US,D,20151014,000000,19.7459,19.8084,19.6367,19.6992,1409867,0
+PHG.US,D,20151015,000000,19.753,19.8947,19.731,19.8702,1183790,0
+PHG.US,D,20151016,000000,19.8552,19.9036,19.6992,19.8859,1128588,0
+PHG.US,D,20151019,000000,19.8481,19.9088,19.7706,19.9036,952143,0
+PHG.US,D,20151020,000000,19.7379,19.8595,19.6992,19.7997,1120191,0
+PHG.US,D,20151021,000000,19.9088,19.9802,19.7856,19.8084,1050531,0
+PHG.US,D,20151022,000000,19.9159,20.1591,19.8781,20.1272,1727092,0
+PHG.US,D,20151023,000000,20.3766,20.4787,20.3309,20.4004,1878197,0
+PHG.US,D,20151026,000000,20.2982,20.3835,20.1661,20.307,1392536,0
+PHG.US,D,20151027,000000,20.6418,20.6418,20.4242,20.5086,1734283,0
+PHG.US,D,20151028,000000,20.8213,21.001,20.6021,20.8125,1677155,0
+PHG.US,D,20151029,000000,20.7122,20.8213,20.6813,20.8064,1464300,0
+PHG.US,D,20151030,000000,21.001,21.1253,20.898,20.9843,1751871,0
+PHG.US,D,20151102,000000,21.2177,21.2565,21.1015,21.2177,1070365,0
+PHG.US,D,20151103,000000,21.031,21.2027,20.9931,21.164,1038464,0
+PHG.US,D,20151104,000000,20.8292,21.1561,20.7342,20.8521,2473575,0
+PHG.US,D,20151105,000000,21.179,21.1869,20.9606,21.1015,1519374,0
+PHG.US,D,20151106,000000,21.2485,21.2882,21.0073,21.179,1483557,0
+PHG.US,D,20151109,000000,21.1094,21.1174,20.7517,20.876,1255241,0
+PHG.US,D,20151110,000000,20.5879,20.7676,20.5412,20.7271,1072870,0
+PHG.US,D,20151111,000000,20.7271,20.7738,20.5959,20.6725,1011761,0
+PHG.US,D,20151112,000000,20.5254,20.7271,20.4857,20.5634,1057721,0
+PHG.US,D,20151113,000000,20.2761,20.4479,20.2128,20.2912,1129743,0
+PHG.US,D,20151116,000000,20.307,20.5343,20.284,20.5254,1071844,0
+PHG.US,D,20151117,000000,20.7589,20.8681,20.6418,20.6813,1316277,0
+PHG.US,D,20151118,000000,20.7976,20.8064,20.6021,20.7896,1151953,0
+PHG.US,D,20151119,000000,20.9385,21.0698,20.89,21.0073,1160168,0
+PHG.US,D,20151120,000000,21.0627,21.1174,20.9843,21.0152,967341,0
+PHG.US,D,20151123,000000,20.8839,20.9763,20.7738,20.8292,761934,0
+PHG.US,D,20151124,000000,20.6725,20.89,20.6654,20.8839,1121910,0
+PHG.US,D,20151125,000000,20.9931,21.0539,20.9297,20.9385,910340,0
+PHG.US,D,20151127,000000,21.3031,21.3349,21.2344,21.2565,1163762,0
+PHG.US,D,20151130,000000,21.3983,21.4284,21.1948,21.2107,1163890,0
+PHG.US,D,20151201,000000,21.164,21.179,20.9683,21.1402,1023399,0
+PHG.US,D,20151202,000000,20.8442,20.9931,20.8064,20.8602,1535397,0
+PHG.US,D,20151203,000000,20.9385,20.9763,20.6258,20.6963,1867626,0
+PHG.US,D,20151204,000000,20.6496,20.9385,20.6496,20.9385,1271346,0
+PHG.US,D,20151207,000000,20.9763,21.001,20.8839,21.001,1129743,0
+PHG.US,D,20151208,000000,20.6813,20.7517,20.5343,20.6179,1179868,0
+PHG.US,D,20151209,000000,20.5483,20.8064,20.4559,20.58,916504,0
+PHG.US,D,20151210,000000,20.5016,20.58,20.4303,20.4619,878760,0
+PHG.US,D,20151211,000000,20.2761,20.3625,20.1272,20.151,957456,0
+PHG.US,D,20151214,000000,20.2594,20.2982,19.9714,20.151,1351122,0
+PHG.US,D,20151215,000000,20.2524,20.3449,20.1362,20.1748,1133465,0
+PHG.US,D,20151216,000000,20.5553,20.876,20.4559,20.8354,1206641,0
+PHG.US,D,20151217,000000,20.6179,20.6346,20.2365,20.2365,1356589,0
+PHG.US,D,20151218,000000,19.8859,19.9564,19.8243,19.8393,1402036,0
+PHG.US,D,20151221,000000,20.0348,20.0657,19.6842,19.7917,1028835,0
+PHG.US,D,20151222,000000,19.9088,20.0576,19.7856,19.9951,855129,0
+PHG.US,D,20151223,000000,20.0965,20.2982,20.0657,20.2982,1185329,0
+PHG.US,D,20151224,000000,20.2207,20.4664,20.2207,20.3835,437674,0
+PHG.US,D,20151228,000000,20.1898,20.322,20.1035,20.2912,1696158,0
+PHG.US,D,20151229,000000,20.4162,20.58,20.3378,20.5086,891674,0
+PHG.US,D,20151230,000000,20.3695,20.4303,20.2673,20.3149,925190,0
+PHG.US,D,20151231,000000,19.9335,20.0031,19.8084,19.8243,1132093,0
+PHG.US,D,20160104,000000,19.294,19.4974,19.1461,19.4807,1941774,0
+PHG.US,D,20160105,000000,19.2007,19.2782,19.0685,19.272,2220793,0
+PHG.US,D,20160106,000000,18.8113,19.0439,18.8034,19.0219,2041464,0
+PHG.US,D,20160107,000000,18.9126,19.1312,18.8343,18.8889,2137887,0
+PHG.US,D,20160108,000000,18.9911,19.006,18.6986,18.7259,1939606,0
+PHG.US,D,20160111,000000,19.2641,19.272,18.9831,19.139,2092633,0
+PHG.US,D,20160112,000000,19.5662,19.6208,19.3179,19.5204,2102726,0
+PHG.US,D,20160113,000000,19.4807,19.5364,18.9797,19.0307,1462261,0
+PHG.US,D,20160114,000000,19.3029,19.6208,19.2474,19.5116,5161588,0
+PHG.US,D,20160115,000000,19.0519,19.1549,18.8545,18.9664,2060967,0
+PHG.US,D,20160119,000000,19.3179,19.4429,19.2086,19.3496,2388634,0
+PHG.US,D,20160120,000000,19.0986,19.2676,18.7567,19.161,2846771,0
+PHG.US,D,20160121,000000,19.006,19.272,18.8739,19.1461,1622633,0
+PHG.US,D,20160122,000000,19.139,19.3099,19.0607,19.2165,3166178,0
+PHG.US,D,20160125,000000,19.0986,19.3452,19.0369,19.1848,1962037,0
+PHG.US,D,20160126,000000,20.2453,20.4857,19.9635,20.47,3139659,0
+PHG.US,D,20160127,000000,20.3149,20.6654,20.307,20.3695,1607763,0
+PHG.US,D,20160128,000000,20.4092,20.4303,20.1035,20.3625,2316641,0
+PHG.US,D,20160129,000000,20.3378,20.8064,20.3229,20.7809,1828943,0
+PHG.US,D,20160201,000000,20.5879,20.743,20.5343,20.6963,1068891,0
+PHG.US,D,20160202,000000,20.284,20.3309,20.0576,20.1212,3988150,0
+PHG.US,D,20160203,000000,20.1748,20.5298,19.8639,20.5016,3723848,0
+PHG.US,D,20160204,000000,20.1123,20.2524,20.019,20.1818,3229604,0
+PHG.US,D,20160205,000000,20.0498,20.1035,19.7856,19.8481,2158780,0
+PHG.US,D,20160208,000000,19.161,19.228,18.9206,19.1698,4207258,0
+PHG.US,D,20160209,000000,18.6396,19.1848,18.6396,19.0448,3800570,0
+PHG.US,D,20160210,000000,19.0369,19.139,18.9206,18.9355,2866456,0
+PHG.US,D,20160211,000000,18.6563,18.8034,18.4529,18.5771,3015742,0
+PHG.US,D,20160212,000000,18.3446,18.4458,18.275,18.4458,2338280,0
+PHG.US,D,20160216,000000,18.8203,18.8889,18.6563,18.8589,1818452,0
+PHG.US,D,20160217,000000,19.139,19.2641,19.1153,19.2394,2016493,0
+PHG.US,D,20160218,000000,19.3179,19.3496,19.1698,19.1848,1190202,0
+PHG.US,D,20160219,000000,19.3716,19.4429,19.272,19.427,1541771,0
+PHG.US,D,20160222,000000,19.5442,19.731,19.5204,19.6992,1260586,0
+PHG.US,D,20160223,000000,19.6763,19.7151,19.5204,19.5593,1136163,0
+PHG.US,D,20160224,000000,19.3328,19.435,19.0685,19.4111,2255737,0
+PHG.US,D,20160225,000000,19.5204,19.731,19.4896,19.7063,2022923,0
+PHG.US,D,20160226,000000,19.8781,19.9088,19.753,19.8172,1356885,0
+PHG.US,D,20160229,000000,19.731,19.8991,19.6526,19.731,1607400,0
+PHG.US,D,20160301,000000,20.2982,20.5879,20.1661,20.58,1699495,0
+PHG.US,D,20160302,000000,20.2365,20.3149,20.1591,20.3149,1372325,0
+PHG.US,D,20160303,000000,20.0657,20.3835,20.0576,20.3695,1633497,0
+PHG.US,D,20160304,000000,20.6884,20.8636,20.6108,20.743,1566965,0
+PHG.US,D,20160307,000000,20.5016,20.6813,20.4857,20.6258,1281849,0
+PHG.US,D,20160308,000000,20.5634,20.5879,20.4242,20.4242,1135273,0
+PHG.US,D,20160309,000000,20.5166,20.6179,20.4823,20.5343,1032474,0
+PHG.US,D,20160310,000000,20.8602,21.0398,20.4162,20.5959,2428816,0
+PHG.US,D,20160311,000000,20.9455,20.9763,20.8292,20.9385,1356814,0
+PHG.US,D,20160314,000000,21.1869,21.2266,21.0865,21.1711,1479355,0
+PHG.US,D,20160315,000000,21.001,21.1174,20.958,21.1174,840142,0
+PHG.US,D,20160316,000000,20.9763,21.4027,20.9606,21.3587,1349516,0
+PHG.US,D,20160317,000000,21.2177,21.6934,21.1482,21.6458,2182515,0
+PHG.US,D,20160318,000000,21.5067,21.7788,21.4987,21.6784,4796708,0
+PHG.US,D,20160321,000000,21.6246,21.9126,21.5692,21.866,3033991,0
+PHG.US,D,20160322,000000,21.5067,21.6924,21.4829,21.6397,1628361,0
+PHG.US,D,20160323,000000,21.5383,21.6934,21.4247,21.5296,6748266,0
+PHG.US,D,20160324,000000,21.312,21.4529,21.253,21.4529,2711505,0
+PHG.US,D,20160328,000000,21.4609,21.5921,21.444,21.5296,760862,0
+PHG.US,D,20160329,000000,21.6458,22.0201,21.5762,21.9972,3070845,0
+PHG.US,D,20160330,000000,22.3707,22.3936,22.199,22.2623,2127247,0
+PHG.US,D,20160331,000000,22.2712,22.3162,22.2077,22.2376,1749993,0
+PHG.US,D,20160401,000000,21.6704,21.9586,21.6704,21.9197,2318017,0
+PHG.US,D,20160404,000000,21.4203,21.6704,21.4124,21.4908,2114541,0
+PHG.US,D,20160405,000000,21.1094,21.2416,21.0698,21.1323,1661031,0
+PHG.US,D,20160406,000000,20.9683,21.2926,20.9606,21.2565,2016222,0
+PHG.US,D,20160407,000000,20.9535,21.0073,20.7896,20.8292,1573148,0
+PHG.US,D,20160408,000000,21.179,21.3516,21.1402,21.2732,2258706,0
+PHG.US,D,20160411,000000,21.2952,21.444,21.2177,21.2266,937704,0
+PHG.US,D,20160412,000000,21.3428,21.5842,21.2732,21.5296,1367416,0
+PHG.US,D,20160413,000000,21.7956,21.8342,21.6458,21.74,1175412,0
+PHG.US,D,20160414,000000,21.8571,21.8801,21.7832,21.7956,1256555,0
+PHG.US,D,20160415,000000,21.9267,22.0201,21.7708,21.8104,1164775,0
+PHG.US,D,20160418,000000,21.9427,22.1303,21.8405,22.0836,1422819,0
+PHG.US,D,20160419,000000,22.3012,22.3451,22.1452,22.2623,983757,0
+PHG.US,D,20160420,000000,22.2376,22.2465,22.0985,22.1382,934626,0
+PHG.US,D,20160421,000000,22.1382,22.191,22.0201,22.0748,781174,0
+PHG.US,D,20160422,000000,22.161,22.1805,21.9514,22.0289,1242769,0
+PHG.US,D,20160425,000000,20.9385,21.2177,20.9297,21.1015,3178446,0
+PHG.US,D,20160426,000000,21.5067,21.5921,21.4284,21.5383,1555054,0
+PHG.US,D,20160427,000000,21.7013,21.7982,21.5991,21.7621,1726156,0
+PHG.US,D,20160428,000000,21.5383,21.8342,21.5216,21.6537,1515154,0
+PHG.US,D,20160429,000000,21.5146,21.5454,21.3349,21.4284,2913655,0
+PHG.US,D,20160502,000000,21.4061,21.5216,21.3851,21.5146,741165,0
+PHG.US,D,20160503,000000,21.1174,21.1253,20.8602,20.898,2092494,0
+PHG.US,D,20160504,000000,20.7676,20.8354,20.6179,20.7043,1556806,0
+PHG.US,D,20160505,000000,20.5959,20.6769,20.5016,20.5254,1387876,0
+PHG.US,D,20160506,000000,20.4857,20.7043,20.439,20.6725,892153,0
+PHG.US,D,20160509,000000,20.5879,20.6725,20.5343,20.58,1038190,0
+PHG.US,D,20160510,000000,20.6813,20.8521,20.6813,20.8213,1595891,0
+PHG.US,D,20160511,000000,20.5634,20.7738,20.5166,20.6258,2063512,0
+PHG.US,D,20160512,000000,20.6654,20.7271,20.3309,20.4559,1392477,0
+PHG.US,D,20160513,000000,20.1907,20.262,19.9652,20.0224,1640414,0
+PHG.US,D,20160516,000000,20.439,20.5844,20.4082,20.4708,1739239,0
+PHG.US,D,20160517,000000,20.632,20.6558,20.3907,20.4963,1400610,0
+PHG.US,D,20160518,000000,20.4708,20.728,20.4303,20.5844,1037845,0
+PHG.US,D,20160519,000000,20.5192,20.6637,20.4479,20.6073,1214015,0
+PHG.US,D,20160520,000000,20.7043,20.7483,20.6073,20.6241,823878,0
+PHG.US,D,20160523,000000,20.6637,20.7685,20.6073,20.6558,878739,0
+PHG.US,D,20160524,000000,20.728,21.0883,20.7201,21.0159,983614,0
+PHG.US,D,20160525,000000,21.2089,21.2935,21.1772,21.2168,1209364,0
+PHG.US,D,20160526,000000,21.5701,21.5938,21.4335,21.5057,1021079,0
+PHG.US,D,20160527,000000,21.6741,21.6986,21.5859,21.6819,868398,0
+PHG.US,D,20160531,000000,21.7136,21.7744,21.5296,21.6009,848596,0
+PHG.US,D,20160601,000000,21.5296,21.6493,21.4503,21.6265,1157987,0
+PHG.US,D,20160602,000000,21.6009,21.6669,21.5462,21.6414,870751,0
+PHG.US,D,20160603,000000,21.6986,21.7471,21.5788,21.7383,805129,0
+PHG.US,D,20160606,000000,21.6414,21.7788,21.6097,21.6581,1153058,0
+PHG.US,D,20160607,000000,21.7956,21.8677,21.7066,21.7136,890129,0
+PHG.US,D,20160608,000000,21.5216,21.5859,21.4582,21.5533,1198948,0
+PHG.US,D,20160609,000000,21.0645,21.1728,21.0116,21.0645,1112509,0
+PHG.US,D,20160610,000000,20.6152,20.7043,20.5192,20.5589,1713894,0
+PHG.US,D,20160613,000000,20.3598,20.5509,20.2541,20.2946,1193452,0
+PHG.US,D,20160614,000000,20.0224,20.1352,19.9344,20.0462,1156301,0
+PHG.US,D,20160615,000000,20.1018,20.1951,20.0224,20.0303,924999,0
+PHG.US,D,20160616,000000,19.6376,19.9582,19.502,19.9511,1912459,0
+PHG.US,D,20160617,000000,20.1106,20.1457,19.8542,20.0798,1108531,0
+PHG.US,D,20160620,000000,20.7201,20.7483,20.5995,20.6073,1654409,0
+PHG.US,D,20160621,000000,20.9288,21.0416,20.832,20.9683,1062355,0
+PHG.US,D,20160622,000000,21.1208,21.1886,20.9288,20.9843,1258998,0
+PHG.US,D,20160623,000000,21.4732,21.6581,21.2485,21.6185,1693357,0
+PHG.US,D,20160624,000000,19.6852,20.1414,19.4606,19.4941,3356684,0
+PHG.US,D,20160627,000000,18.8607,18.9804,18.4396,18.6758,3389357,0
+PHG.US,D,20160628,000000,19.1082,19.1082,18.8203,19.0201,1468806,0
+PHG.US,D,20160629,000000,19.4447,19.6208,19.3962,19.5645,1209112,0
+PHG.US,D,20160630,000000,19.7574,20.0224,19.7089,19.9978,3526323,0
+PHG.US,D,20160701,000000,20.0798,20.1414,19.9212,19.9908,2809951,0
+PHG.US,D,20160705,000000,19.5733,19.6376,19.2437,19.2923,2194404,0
+PHG.US,D,20160706,000000,19.1082,19.3407,18.94,19.2844,2911130,0
+PHG.US,D,20160707,000000,19.3565,19.4587,19.1805,19.2923,1787287,0
+PHG.US,D,20160708,000000,19.7486,19.7574,19.6376,19.6931,1550194,0
+PHG.US,D,20160711,000000,20.2391,20.262,20.1061,20.1352,2050779,0
+PHG.US,D,20160712,000000,20.3907,20.4479,20.3114,20.3193,1528935,0
+PHG.US,D,20160713,000000,20.4479,20.543,20.3819,20.4082,1472379,0
+PHG.US,D,20160714,000000,20.7685,20.8892,20.7351,20.7439,1877584,0
+PHG.US,D,20160715,000000,20.7351,20.7923,20.6073,20.6478,1360728,0
+PHG.US,D,20160718,000000,20.6152,20.7755,20.5104,20.6558,1116716,0
+PHG.US,D,20160719,000000,20.4567,20.5756,20.4479,20.5034,1460098,0
+PHG.US,D,20160720,000000,20.8487,20.9367,20.7835,20.8645,1053668,0
+PHG.US,D,20160721,000000,20.8399,20.92,20.6716,20.7606,1378077,0
+PHG.US,D,20160722,000000,20.9596,21.0416,20.8803,20.9288,1311238,0
+PHG.US,D,20160725,000000,21.4168,21.4247,21.1931,21.3375,2914618,0
+PHG.US,D,20160726,000000,21.4653,21.5701,21.3622,21.4424,4382803,0
+PHG.US,D,20160727,000000,21.5136,21.5859,21.1852,21.3225,7860645,0
+PHG.US,D,20160728,000000,21.3049,21.3772,21.2485,21.2961,4876469,0
+PHG.US,D,20160729,000000,21.3851,21.4424,21.2961,21.2961,3551945,0
+PHG.US,D,20160801,000000,21.1614,21.3331,21.1128,21.1614,5827007,0
+PHG.US,D,20160802,000000,21.2089,21.2168,21.0883,21.1367,2800298,0
+PHG.US,D,20160803,000000,21.0019,21.105,20.9843,21.0724,1356029,0
+PHG.US,D,20160804,000000,21.1367,21.1931,21.105,21.1367,1200731,0
+PHG.US,D,20160805,000000,21.2406,21.282,21.2256,21.2653,1735701,0
+PHG.US,D,20160808,000000,21.4503,21.5613,21.4335,21.5296,1535541,0
+PHG.US,D,20160809,000000,21.7066,21.9233,21.6819,21.9074,1775493,0
+PHG.US,D,20160810,000000,22.3717,22.4359,22.3081,22.4033,2649290,0
+PHG.US,D,20160811,000000,22.3804,22.5715,22.3717,22.5011,1265071,0
+PHG.US,D,20160812,000000,22.5557,22.5804,22.42,22.4359,1368301,0
+PHG.US,D,20160815,000000,22.6358,22.7248,22.628,22.7002,1530700,0
+PHG.US,D,20160816,000000,22.6526,22.8129,22.6358,22.7336,4801910,0
+PHG.US,D,20160817,000000,22.7336,22.9167,22.7116,22.8693,4873252,0
+PHG.US,D,20160818,000000,23.0692,23.174,23.0287,23.174,4814553,0
+PHG.US,D,20160819,000000,23.1573,23.2859,23.0603,23.2295,4959098,0
+PHG.US,D,20160822,000000,23.0128,23.078,22.9582,23.0534,1124435,0
+PHG.US,D,20160823,000000,23.2463,23.3625,23.1,23.1,1540798,0
+PHG.US,D,20160824,000000,23.4066,23.4586,23.2779,23.3018,2428678,0
+PHG.US,D,20160825,000000,23.1978,23.3097,23.1899,23.2692,1602579,0
+PHG.US,D,20160826,000000,23.3492,23.5915,23.174,23.2374,1954712,0
+PHG.US,D,20160829,000000,23.174,23.3263,23.174,23.2859,1023038,0
+PHG.US,D,20160830,000000,23.3819,23.4373,23.2859,23.3423,1007319,0
+PHG.US,D,20160831,000000,23.3097,23.3554,23.1661,23.2056,1791511,0
+PHG.US,D,20160901,000000,23.4867,23.558,23.3263,23.5025,1906949,0
+PHG.US,D,20160902,000000,23.6795,23.7676,23.5661,23.7272,1464669,0
+PHG.US,D,20160906,000000,23.7024,23.7421,23.5739,23.7024,1247598,0
+PHG.US,D,20160907,000000,23.7421,23.7597,23.6312,23.6399,1147528,0
+PHG.US,D,20160908,000000,23.3263,23.3977,23.2145,23.3423,1904576,0
+PHG.US,D,20160909,000000,23.0859,23.1176,22.7882,22.7882,1660097,0
+PHG.US,D,20160912,000000,22.7336,23.1617,22.7002,23.1264,1464865,0
+PHG.US,D,20160913,000000,22.9493,23.0287,22.6437,22.7248,1670413,0
+PHG.US,D,20160914,000000,22.8368,23.0455,22.8041,22.893,1682204,0
+PHG.US,D,20160915,000000,23.2145,23.3625,23.1264,23.3175,1559723,0
+PHG.US,D,20160916,000000,22.8287,22.937,22.7477,22.9018,1491722,0
+PHG.US,D,20160919,000000,23.1414,23.2779,23.0534,23.1,1050014,0
+PHG.US,D,20160920,000000,23.2611,23.2947,23.0938,23.0938,804839,0
+PHG.US,D,20160921,000000,23.2056,23.3977,23.1484,23.3819,1694965,0
+PHG.US,D,20160922,000000,24.0637,24.127,23.8628,23.9192,2375881,0
+PHG.US,D,20160923,000000,23.8549,23.9668,23.8478,23.8628,1431954,0
+PHG.US,D,20160926,000000,23.7112,23.7676,23.5933,23.6056,962347,0
+PHG.US,D,20160927,000000,23.3423,23.7421,23.3263,23.7421,1225973,0
+PHG.US,D,20160928,000000,23.8231,24.0311,23.7606,24.0311,4645707,0
+PHG.US,D,20160929,000000,23.8478,23.9518,23.4506,23.558,3401917,0
+PHG.US,D,20160930,000000,23.5661,23.8945,23.5343,23.7272,2037310,0
+PHG.US,D,20161003,000000,23.5827,23.646,23.5061,23.5431,969486,0
+PHG.US,D,20161004,000000,23.5915,23.7509,23.5343,23.6056,1259214,0
+PHG.US,D,20161005,000000,23.7024,23.8717,23.646,23.8478,1035910,0
+PHG.US,D,20161006,000000,23.7817,23.8717,23.7236,23.8549,881080,0
+PHG.US,D,20161007,000000,23.5343,23.5915,23.3492,23.5264,1372613,0
+PHG.US,D,20161010,000000,23.6876,23.7905,23.6506,23.6628,590172,0
+PHG.US,D,20161011,000000,23.5025,23.5105,23.1661,23.2295,937819,0
+PHG.US,D,20161012,000000,23.1978,23.2295,23.0455,23.0859,865494,0
+PHG.US,D,20161013,000000,22.9803,23.2947,22.9336,23.2295,1306102,0
+PHG.US,D,20161014,000000,23.3263,23.3889,23.1264,23.1264,1276836,0
+PHG.US,D,20161017,000000,23.2779,23.3977,23.2295,23.2947,1207692,0
+PHG.US,D,20161018,000000,23.4303,23.5025,23.3748,23.4462,1039932,0
+PHG.US,D,20161019,000000,23.174,23.2145,23.1,23.1087,1608358,0
+PHG.US,D,20161020,000000,22.989,23.1,22.893,22.9803,1044532,0
+PHG.US,D,20161021,000000,22.7812,22.8763,22.7204,22.7971,1967948,0
+PHG.US,D,20161024,000000,23.7905,23.8549,23.7202,23.7748,2347464,0
+PHG.US,D,20161025,000000,23.7748,23.8549,23.6876,23.7597,2016522,0
+PHG.US,D,20161026,000000,24.1605,24.216,24.0398,24.0963,2163707,0
+PHG.US,D,20161027,000000,24.1033,24.1359,23.8803,23.8883,1470205,0
+PHG.US,D,20161028,000000,24.0794,24.3208,24.0477,24.2072,2064017,0
+PHG.US,D,20161031,000000,24.1675,24.2142,24.0556,24.0794,1395928,0
+PHG.US,D,20161101,000000,24.1436,24.1763,23.7748,23.8478,1603345,0
+PHG.US,D,20161102,000000,23.8945,23.9518,23.7994,23.8082,2033113,0
+PHG.US,D,20161103,000000,23.6708,23.7024,23.4586,23.4937,2312161,0
+PHG.US,D,20161104,000000,23.4303,23.8945,23.3774,23.6876,2376070,0
+PHG.US,D,20161107,000000,24.127,24.26,24.1076,24.216,1440070,0
+PHG.US,D,20161108,000000,24.3208,24.5463,24.3041,24.4969,1523367,0
+PHG.US,D,20161109,000000,24.2248,24.3446,23.9024,23.9596,3146747,0
+PHG.US,D,20161110,000000,24.0477,24.1359,23.5615,23.6876,3158112,0
+PHG.US,D,20161111,000000,23.4867,23.5175,23.1661,23.3492,2776135,0
+PHG.US,D,20161114,000000,23.3175,23.3934,23.1899,23.2692,1698464,0
+PHG.US,D,20161115,000000,23.3175,23.4462,23.2692,23.4373,1339524,0
+PHG.US,D,20161116,000000,23.0207,23.1484,22.9098,22.9582,1490386,0
+PHG.US,D,20161117,000000,23.2215,23.3097,23.174,23.2692,1380260,0
+PHG.US,D,20161118,000000,23.0859,23.1414,22.9979,23.0938,1103879,0
+PHG.US,D,20161121,000000,23.2611,23.3263,23.1414,23.2295,860574,0
+PHG.US,D,20161122,000000,23.3175,23.4153,23.174,23.3889,1465747,0
+PHG.US,D,20161123,000000,23.5661,23.6584,23.4373,23.6399,1404506,0
+PHG.US,D,20161125,000000,23.4708,23.4937,23.4303,23.4937,628992,0
+PHG.US,D,20161128,000000,23.0692,23.1133,22.9415,22.9723,1594524,0
+PHG.US,D,20161129,000000,23.1811,23.4153,23.1344,23.358,1519092,0
+PHG.US,D,20161130,000000,23.0859,23.1264,22.9167,22.9415,2035212,0
+PHG.US,D,20161201,000000,22.989,23.078,22.9098,22.9723,1913157,0
+PHG.US,D,20161202,000000,22.6842,22.8394,22.6042,22.628,2187612,0
+PHG.US,D,20161205,000000,23.0859,23.2295,23.0128,23.1661,1718515,0
+PHG.US,D,20161206,000000,23.1573,23.4586,23.1484,23.4373,1127487,0
+PHG.US,D,20161207,000000,23.6224,23.9914,23.5827,23.9518,1763838,0
+PHG.US,D,20161208,000000,23.839,23.8628,23.7024,23.7509,1619709,0
+PHG.US,D,20161209,000000,23.455,23.8434,23.455,23.839,1705184,0
+PHG.US,D,20161212,000000,23.7597,23.9349,23.7509,23.9349,1093485,0
+PHG.US,D,20161213,000000,23.928,24.0398,23.9192,23.9438,1048324,0
+PHG.US,D,20161214,000000,24.0081,24.0311,23.6434,23.6708,1224121,0
+PHG.US,D,20161215,000000,23.558,23.7112,23.5343,23.6399,1095804,0
+PHG.US,D,20161216,000000,23.4779,23.6434,23.4066,23.5025,3326478,0
+PHG.US,D,20161219,000000,23.6002,23.8717,23.5615,23.7342,3569192,0
+PHG.US,D,20161220,000000,23.6312,24.0081,23.6135,23.9192,1978915,0
+PHG.US,D,20161221,000000,24.0001,24.1201,23.9835,24.0637,1903775,0
+PHG.US,D,20161222,000000,24.2468,24.3041,24.1719,24.2407,2865954,0
+PHG.US,D,20161223,000000,24.2556,24.3357,24.2001,24.3041,1352076,0
+PHG.US,D,20161227,000000,24.3208,24.3684,24.312,24.3357,857198,0
+PHG.US,D,20161228,000000,24.216,24.2556,24.1605,24.1912,2402612,0
+PHG.US,D,20161229,000000,24.2407,24.3357,24.2327,24.3208,1350121,0
+PHG.US,D,20161230,000000,24.4485,24.5577,24.4009,24.5128,1739414,0
+PHG.US,D,20170103,000000,24.1201,24.216,23.9438,24.1912,1716478,0
+PHG.US,D,20170104,000000,23.8478,24.0126,23.8082,23.9438,1402954,0
+PHG.US,D,20170105,000000,23.9914,24.1605,23.9914,24.1201,1123385,0
+PHG.US,D,20170106,000000,24.0794,24.1516,24.0477,24.0874,912208,0
+PHG.US,D,20170109,000000,24.1201,24.393,24.0874,24.3533,1275528,0
+PHG.US,D,20170110,000000,24.3684,24.5533,24.3684,24.5128,1496306,0
+PHG.US,D,20170111,000000,24.4723,24.674,24.4485,24.6335,1857047,0
+PHG.US,D,20170112,000000,24.4969,24.5533,24.3842,24.5287,1386280,0
+PHG.US,D,20170113,000000,24.601,24.6889,24.5454,24.6476,1207870,0
+PHG.US,D,20170117,000000,24.2812,24.3446,24.216,24.2644,2814727,0
+PHG.US,D,20170118,000000,24.1605,24.3639,24.1605,24.2468,1165001,0
+PHG.US,D,20170119,000000,24.2072,24.2072,24.0398,24.1436,1023721,0
+PHG.US,D,20170120,000000,23.9914,24.0081,23.877,24.0001,1426571,0
+PHG.US,D,20170123,000000,24.0556,24.127,23.9518,24.1033,1526098,0
+PHG.US,D,20170124,000000,23.3977,23.6795,23.3977,23.5343,4171644,0
+PHG.US,D,20170125,000000,23.8628,23.9349,23.7509,23.8478,2841394,0
+PHG.US,D,20170126,000000,23.8945,24.0477,23.8717,23.8796,5388809,0
+PHG.US,D,20170127,000000,23.8311,23.8549,23.7202,23.7597,4831138,0
+PHG.US,D,20170130,000000,23.4867,23.5105,23.2506,23.3344,5762833,0
+PHG.US,D,20170131,000000,23.6224,23.7024,23.4153,23.558,6128793,0
+PHG.US,D,20170201,000000,23.6795,23.6936,23.2779,23.367,3204414,0
+PHG.US,D,20170202,000000,23.6399,23.7306,23.5545,23.5739,2765252,0
+PHG.US,D,20170203,000000,23.7676,23.787,23.6506,23.6876,2020997,0
+PHG.US,D,20170206,000000,23.367,23.5175,23.3018,23.4462,2090226,0
+PHG.US,D,20170207,000000,23.1978,23.2463,23.1087,23.2056,1826855,0
+PHG.US,D,20170208,000000,23.0859,23.2056,23.0207,23.2056,1924250,0
+PHG.US,D,20170209,000000,23.1661,23.3748,23.1661,23.2692,3625768,0
+PHG.US,D,20170210,000000,23.0859,23.2779,23.0603,23.2463,2903634,0
+PHG.US,D,20170213,000000,23.3977,23.4937,23.3889,23.4708,1295280,0
+PHG.US,D,20170214,000000,23.4373,23.455,23.2101,23.3263,1614713,0
+PHG.US,D,20170215,000000,23.1811,23.4937,23.1661,23.455,1379929,0
+PHG.US,D,20170216,000000,23.4373,23.6399,23.4373,23.6135,1352265,0
+PHG.US,D,20170217,000000,23.551,23.7272,23.551,23.7112,2392476,0
+PHG.US,D,20170221,000000,23.6056,23.7817,23.5757,23.7748,2788167,0
+PHG.US,D,20170222,000000,23.6002,23.8082,23.551,23.7994,2914821,0
+PHG.US,D,20170223,000000,23.7421,23.8311,23.7139,23.7748,1733570,0
+PHG.US,D,20170224,000000,23.5105,23.8151,23.5025,23.8082,2502226,0
+PHG.US,D,20170227,000000,23.9024,24.1675,23.9024,24.1675,2421844,0
+PHG.US,D,20170228,000000,24.0794,24.3842,24.0715,24.2881,2644600,0
+PHG.US,D,20170301,000000,24.5128,24.6811,24.5128,24.6476,4585161,0
+PHG.US,D,20170302,000000,24.4089,24.5454,24.3754,24.5366,4143004,0
+PHG.US,D,20170303,000000,24.6335,24.9375,24.6167,24.9375,2070288,0
+PHG.US,D,20170306,000000,24.5771,24.7092,24.5454,24.6256,2893721,0
+PHG.US,D,20170307,000000,24.5049,24.5568,24.4442,24.4969,2207573,0
+PHG.US,D,20170308,000000,24.393,24.4652,24.3605,24.3684,2805775,0
+PHG.US,D,20170309,000000,24.393,24.4169,24.2556,24.3446,1722884,0
+PHG.US,D,20170310,000000,24.3605,24.4529,24.312,24.4326,1716869,0
+PHG.US,D,20170313,000000,24.4485,24.593,24.4089,24.5859,1599523,0
+PHG.US,D,20170314,000000,24.4485,24.5049,24.3842,24.4326,1327531,0
+PHG.US,D,20170315,000000,24.5287,24.8414,24.5084,24.8018,1150558,0
+PHG.US,D,20170316,000000,25.0017,25.1787,24.9303,25.1531,1786813,0
+PHG.US,D,20170317,000000,25.0184,25.2818,24.9902,25.2192,2326606,0
+PHG.US,D,20170320,000000,25.4834,25.4834,25.3223,25.3875,1883770,0
+PHG.US,D,20170321,000000,25.5144,25.547,25.1215,25.1391,2021682,0
+PHG.US,D,20170322,000000,25.2756,25.4227,25.2589,25.4103,1498939,0
+PHG.US,D,20170323,000000,25.3223,25.6032,25.2985,25.4659,1441081,0
+PHG.US,D,20170324,000000,25.5144,25.7064,25.5073,25.5786,4130477,0
+PHG.US,D,20170327,000000,25.539,25.7548,25.5073,25.7239,2562500,0
+PHG.US,D,20170328,000000,25.7803,25.908,25.7803,25.8031,1518757,0
+PHG.US,D,20170329,000000,25.7723,25.7953,25.6439,25.7398,1438414,0
+PHG.US,D,20170330,000000,25.6992,25.8031,25.6922,25.7064,889944,0
+PHG.US,D,20170331,000000,25.6508,25.8349,25.627,25.7468,1225842,0
+PHG.US,D,20170403,000000,25.812,25.8526,25.5636,25.7803,1628892,0
+PHG.US,D,20170404,000000,25.7953,25.812,25.5231,25.7327,2294700,0
+PHG.US,D,20170405,000000,25.5865,25.6439,25.427,25.4747,3417805,0
+PHG.US,D,20170406,000000,25.6508,25.6842,25.4588,25.4834,1380792,0
+PHG.US,D,20170407,000000,25.5073,25.5707,25.4747,25.5073,1641046,0
+PHG.US,D,20170410,000000,25.4103,25.5557,25.3954,25.5144,1790717,0
+PHG.US,D,20170411,000000,25.5311,25.627,25.347,25.627,2394818,0
+PHG.US,D,20170412,000000,25.3152,25.4508,25.2756,25.3549,2662917,0
+PHG.US,D,20170413,000000,25.339,25.3787,25.1787,25.2016,1567500,0
+PHG.US,D,20170417,000000,25.3073,25.4508,25.2818,25.4508,780382,0
+PHG.US,D,20170418,000000,25.627,25.6842,25.4747,25.6595,1892233,0
+PHG.US,D,20170419,000000,25.8526,25.923,25.7803,25.8279,1901693,0
+PHG.US,D,20170420,000000,25.9873,26.1484,25.9794,26.1159,2801844,0
+PHG.US,D,20170421,000000,26.2612,26.3008,26.1405,26.1801,2107237,0
+PHG.US,D,20170424,000000,27.704,27.873,27.3754,27.704,3770418,0
+PHG.US,D,20170425,000000,27.5595,27.8211,27.519,27.8167,3022393,0
+PHG.US,D,20170426,000000,27.5762,27.792,27.5595,27.6881,2257124,0
+PHG.US,D,20170427,000000,27.8968,28.0572,27.8361,28.0167,2621354,0
+PHG.US,D,20170428,000000,27.785,27.8326,27.5929,27.5991,3051987,0
+PHG.US,D,20170501,000000,27.6881,27.8167,27.5437,27.696,1957776,0
+PHG.US,D,20170502,000000,27.9047,28.0492,27.7683,28.0492,1748756,0
+PHG.US,D,20170503,000000,27.9929,28.2087,27.9779,28.1285,2080427,0
+PHG.US,D,20170504,000000,28.4905,28.9194,28.4817,28.8824,3419116,0
+PHG.US,D,20170505,000000,29.0269,29.2595,29.0181,29.2278,2569367,0
+PHG.US,D,20170508,000000,28.9865,29.012,28.8667,28.9468,2026017,0
+PHG.US,D,20170509,000000,28.827,28.886,28.7945,28.8596,1567881,0
+PHG.US,D,20170510,000000,28.6904,28.8024,28.6235,28.8024,1664537,0
+PHG.US,D,20170511,000000,28.5848,29.0032,28.5619,28.9556,2287891,0
+PHG.US,D,20170512,000000,28.901,29.1705,28.901,29.1467,1351250,0
+PHG.US,D,20170515,000000,28.7874,29.0322,28.7785,29.0075,1908005,0
+PHG.US,D,20170516,000000,29.3184,29.3344,29.1388,29.2771,1090418,0
+PHG.US,D,20170517,000000,29.0895,29.1301,28.7045,28.7379,1793919,0
+PHG.US,D,20170518,000000,28.6641,28.8966,28.6386,28.7945,2057669,0
+PHG.US,D,20170519,000000,28.9503,29.1344,28.9415,29.0569,1042453,0
+PHG.US,D,20170522,000000,29.3105,29.3679,29.1874,29.2445,1035814,0
+PHG.US,D,20170523,000000,29.0481,29.1388,28.8764,28.9186,1713547,0
+PHG.US,D,20170524,000000,28.8764,29.0154,28.8191,28.9996,1251184,0
+PHG.US,D,20170525,000000,28.9098,28.9592,28.7379,28.8764,1360138,0
+PHG.US,D,20170526,000000,28.7293,28.7874,28.6966,28.753,983988,0
+PHG.US,D,20170530,000000,28.6474,28.753,28.6386,28.7204,1163805,0
+PHG.US,D,20170531,000000,28.967,29.1301,28.8844,28.9098,1674788,0
+PHG.US,D,20170601,000000,29.4735,29.5228,29.3018,29.5228,2599009,0
+PHG.US,D,20170602,000000,29.7924,29.7924,29.5721,29.6779,1469463,0
+PHG.US,D,20170605,000000,29.3344,29.3916,29.2859,29.3264,1324862,0
+PHG.US,D,20170606,000000,29.1222,29.1537,28.8922,28.901,1624033,0
+PHG.US,D,20170607,000000,29.1388,29.1626,28.8922,29.0569,1535485,0
+PHG.US,D,20170608,000000,29.499,29.5149,29.2322,29.3184,2028136,0
+PHG.US,D,20170609,000000,29.2612,29.4083,29.167,29.3423,2645822,0
+PHG.US,D,20170612,000000,29.3264,29.3344,29.0402,29.196,1500715,0
+PHG.US,D,20170613,000000,29.1705,29.4576,29.1467,29.425,2102794,0
+PHG.US,D,20170614,000000,29.6461,29.7519,29.3679,29.5308,1953208,0
+PHG.US,D,20170615,000000,28.7945,28.9503,28.7495,28.8684,1789683,0
+PHG.US,D,20170616,000000,28.967,29.2525,28.901,29.2525,1287406,0
+PHG.US,D,20170619,000000,31.0863,31.2747,30.8484,31.1928,3476083,0
+PHG.US,D,20170620,000000,30.8484,30.9146,30.3579,30.3825,2618475,0
+PHG.US,D,20170621,000000,30.2671,30.2928,30.0795,30.0953,2974443,0
+PHG.US,D,20170622,000000,30.0716,30.0716,29.7924,29.8496,2854786,0
+PHG.US,D,20170623,000000,29.9078,30.1861,29.8751,30.1702,1293591,0
+PHG.US,D,20170626,000000,30.2178,30.2847,29.9897,30.0716,1096042,0
+PHG.US,D,20170627,000000,29.9897,30.1209,29.9157,29.9809,1105032,0
+PHG.US,D,20170628,000000,29.891,29.9315,29.6779,29.8003,1625543,0
+PHG.US,D,20170629,000000,29.499,29.499,29.0684,29.2366,1226779,0
+PHG.US,D,20170630,000000,29.3018,29.3916,29.0322,29.3184,2085346,0
+PHG.US,D,20170703,000000,29.4083,29.4735,29.211,29.2287,785424,0
+PHG.US,D,20170705,000000,29.0895,29.3591,29.0727,29.3423,1453956,0
+PHG.US,D,20170706,000000,28.9503,29.1222,28.901,29.0322,1258199,0
+PHG.US,D,20170707,000000,28.8428,29.2287,28.8428,29.196,2267848,0
+PHG.US,D,20170710,000000,29.1133,29.3767,29.0974,29.2771,1589728,0
+PHG.US,D,20170711,000000,29.2692,29.5149,29.196,29.4735,1548458,0
+PHG.US,D,20170712,000000,29.6779,29.7598,29.5308,29.662,1489244,0
+PHG.US,D,20170713,000000,29.6779,29.7113,29.5563,29.6779,1784200,0
+PHG.US,D,20170714,000000,29.8267,30.0434,29.7598,29.9985,1178051,0
+PHG.US,D,20170717,000000,29.8496,29.9897,29.7192,29.8672,1627489,0
+PHG.US,D,20170718,000000,29.8267,29.8267,29.588,29.744,1202746,0
+PHG.US,D,20170719,000000,29.7775,29.8751,29.7113,29.8751,1046906,0
+PHG.US,D,20170720,000000,30.0064,30.0301,29.7113,29.736,1884297,0
+PHG.US,D,20170721,000000,29.5396,29.654,29.3591,29.5308,2464959,0
+PHG.US,D,20170724,000000,30.8079,30.8573,30.5877,30.7912,2710420,0
+PHG.US,D,20170725,000000,31.103,31.1762,31.0123,31.0863,2522264,0
+PHG.US,D,20170726,000000,31.0863,31.2422,31.037,31.1928,1308219,0
+PHG.US,D,20170727,000000,31.4466,31.4712,30.9964,31.118,2197544,0
+PHG.US,D,20170728,000000,31.1524,31.2176,31.0044,31.037,2075692,0
+PHG.US,D,20170731,000000,31.1603,31.2985,31.0695,31.2422,2347349,0
+PHG.US,D,20170801,000000,31.4553,31.6016,31.3399,31.4466,1240093,0
+PHG.US,D,20170802,000000,31.5364,31.5364,31.2377,31.333,1065652,0
+PHG.US,D,20170803,000000,31.1928,31.2492,31.0695,31.1356,766278,0
+PHG.US,D,20170804,000000,31.2007,31.2659,30.9462,31.111,923791,0
+PHG.US,D,20170807,000000,31.2914,31.406,31.2088,31.2985,920715,0
+PHG.US,D,20170808,000000,31.2747,31.3479,31.0123,31.0863,940968,0
+PHG.US,D,20170809,000000,30.8573,30.8653,30.6855,30.7833,949647,0
+PHG.US,D,20170810,000000,30.5543,30.6362,30.3253,30.3491,1242640,0
+PHG.US,D,20170811,000000,30.2671,30.4072,30.1447,30.3341,831193,0
+PHG.US,D,20170814,000000,30.4389,30.6362,30.3746,30.6194,1375255,0
+PHG.US,D,20170815,000000,30.3746,30.5621,30.2671,30.4802,1003020,0
+PHG.US,D,20170816,000000,30.8484,31.0123,30.8484,30.955,788024,0
+PHG.US,D,20170817,000000,30.8,30.8978,30.5701,30.5877,995789,0
+PHG.US,D,20170818,000000,30.4654,30.5137,30.3579,30.3825,777193,0
+PHG.US,D,20170821,000000,30.431,30.4917,30.3579,30.4733,574619,0
+PHG.US,D,20170822,000000,30.7181,30.9798,30.7181,30.9638,695142,0
+PHG.US,D,20170823,000000,30.9638,31.0951,30.9304,30.9638,706085,0
+PHG.US,D,20170824,000000,31.103,31.2007,31.0201,31.0546,1134620,0
+PHG.US,D,20170825,000000,31.2836,31.5125,31.2747,31.3972,1193134,0
+PHG.US,D,20170828,000000,31.3733,31.4827,31.3153,31.3883,691950,0
+PHG.US,D,20170829,000000,31.0774,31.1682,31.0201,31.1268,693496,0
+PHG.US,D,20170830,000000,30.9885,31.0123,30.8697,30.9718,735125,0
+PHG.US,D,20170831,000000,30.9057,31.103,30.8361,31.0951,1322867,0
+PHG.US,D,20170901,000000,31.184,31.2255,31.0546,31.1524,1173077,0
+PHG.US,D,20170905,000000,31.5777,31.9046,31.5777,31.8139,1930423,0
+PHG.US,D,20170906,000000,31.9221,32.02,31.864,31.9362,2012374,0
+PHG.US,D,20170907,000000,32.47,32.7394,32.3951,32.6241,1585027,0
+PHG.US,D,20170908,000000,32.6991,32.9201,32.6418,32.8303,1086815,0
+PHG.US,D,20170911,000000,33.2143,33.2592,33.0752,33.1403,1082004,0
+PHG.US,D,20170912,000000,33.7718,33.918,33.6811,33.8282,5518533,0
+PHG.US,D,20170913,000000,33.779,33.8203,33.5094,33.5587,1559530,0
+PHG.US,D,20170914,000000,33.697,33.779,33.608,33.7463,1556752,0
+PHG.US,D,20170915,000000,34.1717,34.2052,33.69,33.7138,2659793,0
+PHG.US,D,20170918,000000,33.9674,34.0732,33.8865,34.0326,5294111,0
+PHG.US,D,20170919,000000,34.2537,34.2704,34.0406,34.1224,1903887,0
+PHG.US,D,20170920,000000,34.2537,34.3559,34.008,34.2783,2960947,0
+PHG.US,D,20170921,000000,34.3522,34.45,34.2413,34.2616,2116060,0
+PHG.US,D,20170922,000000,34.3365,34.3884,34.0986,34.1638,2491068,0
+PHG.US,D,20170925,000000,34.0493,34.082,33.7542,33.9101,2665803,0
+PHG.US,D,20170926,000000,33.4768,33.4838,33.1817,33.3129,2117787,0
+PHG.US,D,20170927,000000,33.1333,33.1897,32.9685,33.0187,1220983,0
+PHG.US,D,20170928,000000,33.0425,33.0593,32.973,33.0187,757330,0
+PHG.US,D,20170929,000000,33.5587,33.742,33.5499,33.7217,1871852,0
+PHG.US,D,20171002,000000,33.9841,34.3681,33.9436,34.3109,2009753,0
+PHG.US,D,20171003,000000,34.4264,34.5813,34.3602,34.4016,3395178,0
+PHG.US,D,20171004,000000,34.3929,34.4703,34.3365,34.4589,2460022,0
+PHG.US,D,20171005,000000,33.9586,34.0326,33.608,33.8036,3232458,0
+PHG.US,D,20171006,000000,33.5094,33.7304,33.46,33.6407,2759500,0
+PHG.US,D,20171009,000000,33.6494,33.7217,33.608,33.6318,1902393,0
+PHG.US,D,20171010,000000,34.1145,34.1145,33.8124,34.0168,1829562,0
+PHG.US,D,20171011,000000,33.6318,33.7304,33.5419,33.7138,1493230,0
+PHG.US,D,20171012,000000,33.6229,33.763,33.608,33.6229,1103530,0
+PHG.US,D,20171013,000000,33.4284,33.6564,33.4108,33.4918,2831992,0
+PHG.US,D,20171016,000000,33.1333,33.2557,33.0998,33.1817,2192319,0
+PHG.US,D,20171017,000000,32.8708,33.2054,32.8708,33.165,1906811,0
+PHG.US,D,20171018,000000,33.6001,33.7384,33.5094,33.6811,1523681,0
+PHG.US,D,20171019,000000,33.69,33.8688,33.6723,33.7869,1123390,0
+PHG.US,D,20171020,000000,33.9436,34.1761,33.8529,34.0247,1464479,0
+PHG.US,D,20171023,000000,34.4826,34.6624,34.3409,34.3435,4717440,0
+PHG.US,D,20171024,000000,33.7138,33.7138,32.7484,32.8708,5627469,0
+PHG.US,D,20171025,000000,33.4195,33.4195,32.8541,33.1572,4066398,0
+PHG.US,D,20171026,000000,33.2882,33.7674,33.223,33.6229,1457322,0
+PHG.US,D,20171027,000000,33.4108,33.4838,33.1482,33.2962,1407119,0
+PHG.US,D,20171030,000000,32.8046,33.01,32.7898,32.9528,918257,0
+PHG.US,D,20171031,000000,33.002,33.4768,32.9933,33.3861,2123507,0
+PHG.US,D,20171101,000000,33.697,33.8442,33.6266,33.7542,2618771,0
+PHG.US,D,20171102,000000,33.6229,33.7384,33.5419,33.6564,773943,0
+PHG.US,D,20171103,000000,33.8934,34.0406,33.779,33.9348,809613,0
+PHG.US,D,20171106,000000,33.9101,33.9762,33.6494,33.6811,1351524,0
+PHG.US,D,20171107,000000,33.5587,33.6229,33.3534,33.46,1529763,0
+PHG.US,D,20171108,000000,32.7394,32.9845,32.5925,32.9201,2046192,0
+PHG.US,D,20171109,000000,32.6241,32.7149,32.0939,32.3802,2924481,0
+PHG.US,D,20171110,000000,32.2894,32.3388,31.9265,31.945,4197040,0
+PHG.US,D,20171113,000000,31.7494,31.9221,31.7002,31.7494,2087017,0
+PHG.US,D,20171114,000000,32.02,32.1662,31.8958,32.0032,2944570,0
+PHG.US,D,20171115,000000,31.8227,32.0032,31.7575,31.8886,1313857,0
+PHG.US,D,20171116,000000,32.027,32.2243,31.9538,32.2075,1083865,0
+PHG.US,D,20171117,000000,32.1255,32.1345,31.8314,31.8314,2066373,0
+PHG.US,D,20171120,000000,31.7988,31.8729,31.6764,31.6764,1537361,0
+PHG.US,D,20171121,000000,31.8314,32.0358,31.8067,31.9292,2894735,0
+PHG.US,D,20171122,000000,32.2075,32.2657,31.9777,32.0675,1601116,0
+PHG.US,D,20171124,000000,32.0675,32.1582,31.9944,32.1169,775826,0
+PHG.US,D,20171127,000000,32.0437,32.0525,31.7415,31.7415,1218393,0
+PHG.US,D,20171128,000000,32.027,32.027,31.7644,31.8553,2440134,0
+PHG.US,D,20171129,000000,31.7644,31.8067,31.3883,31.4298,1542076,0
+PHG.US,D,20171130,000000,31.6764,31.9002,31.5937,31.7081,2126842,0
+PHG.US,D,20171201,000000,31.3814,31.4712,31.0863,31.2334,1902857,0
+PHG.US,D,20171204,000000,31.6183,31.6419,31.3399,31.3646,1791120,0
+PHG.US,D,20171205,000000,31.333,31.4871,31.2298,31.2659,891695,0
+PHG.US,D,20171206,000000,31.103,31.3197,31.0695,31.2985,863263,0
+PHG.US,D,20171207,000000,31.3558,31.5047,31.3558,31.4219,779107,0
+PHG.US,D,20171208,000000,31.4219,31.4915,31.333,31.4553,642867,0
+PHG.US,D,20171211,000000,31.1524,31.3646,31.1436,31.333,693685,0
+PHG.US,D,20171212,000000,31.6103,31.8033,31.5777,31.7002,1116049,0
+PHG.US,D,20171213,000000,31.5857,31.7988,31.5777,31.6419,1565243,0
+PHG.US,D,20171214,000000,31.5689,31.6711,31.258,31.2914,1292369,0
+PHG.US,D,20171215,000000,31.3814,31.5319,31.3399,31.4466,1455453,0
+PHG.US,D,20171218,000000,32.0121,32.1662,31.9751,32.0763,1557775,0
+PHG.US,D,20171219,000000,32.0603,32.1345,31.8808,31.9292,1228543,0
+PHG.US,D,20171220,000000,31.414,31.4633,31.1524,31.2255,1309855,0
+PHG.US,D,20171221,000000,30.7595,31.111,30.734,31.0201,1524833,0
+PHG.US,D,20171222,000000,30.9392,31.1682,30.874,31.1524,1351094,0
+PHG.US,D,20171226,000000,31.118,31.2334,31.0326,31.0546,509212,0
+PHG.US,D,20171227,000000,31.0044,31.118,30.9146,31.103,955844,0
+PHG.US,D,20171228,000000,31.2088,31.2334,31.0502,31.0616,952803,0
+PHG.US,D,20171229,000000,31.1268,31.1356,30.9304,30.9392,586373,0
+PHG.US,D,20180102,000000,31.0044,31.029,30.8484,30.9146,1389259,0
+PHG.US,D,20180103,000000,30.8573,31.2007,30.8484,31.111,1430723,0
+PHG.US,D,20180104,000000,31.8808,32.0525,31.8139,31.9292,2000151,0
+PHG.US,D,20180105,000000,32.248,32.5307,32.1917,32.5264,1650612,0
+PHG.US,D,20180108,000000,32.4365,32.5431,32.3882,32.47,1239902,0
+PHG.US,D,20180109,000000,32.4612,32.6576,32.3309,32.6329,2990280,0
+PHG.US,D,20180110,000000,32.5026,32.5634,32.3388,32.4612,1399174,0
+PHG.US,D,20180111,000000,32.6241,32.8046,32.5925,32.6743,1192958,0
+PHG.US,D,20180112,000000,32.9933,33.305,32.9933,33.2637,1445066,0
+PHG.US,D,20180116,000000,33.0425,33.2795,33.0249,33.092,1805172,0
+PHG.US,D,20180117,000000,32.7554,32.951,32.7281,32.7554,2343611,0
+PHG.US,D,20180118,000000,32.8796,32.9845,32.8303,32.8708,1610801,0
+PHG.US,D,20180119,000000,33.4768,33.5912,33.4354,33.5825,1418243,0
+PHG.US,D,20180122,000000,33.2557,33.4768,33.187,33.4019,1458849,0
+PHG.US,D,20180123,000000,33.5499,33.5825,33.4108,33.46,1142349,0
+PHG.US,D,20180124,000000,33.9348,33.9586,33.5587,33.7542,1627698,0
+PHG.US,D,20180125,000000,34.3021,34.3277,33.8573,33.9013,1865225,0
+PHG.US,D,20180126,000000,34.2537,34.3109,34.0916,34.3109,987331,0
+PHG.US,D,20180129,000000,34.1303,34.2704,34.0732,34.221,2566719,0
+PHG.US,D,20180130,000000,32.9933,33.3949,32.8462,32.9685,3626999,0
+PHG.US,D,20180131,000000,33.5006,33.5333,33.2267,33.3614,2107965,0
+PHG.US,D,20180201,000000,33.3861,33.5182,33.2882,33.4354,3147602,0
+PHG.US,D,20180202,000000,32.6418,32.707,32.3882,32.3882,2465499,0
+PHG.US,D,20180205,000000,32.0121,32.1662,30.5877,30.7912,3169656,0
+PHG.US,D,20180206,000000,30.7744,31.4298,30.7013,31.3883,4665575,0
+PHG.US,D,20180207,000000,30.9146,31.1762,30.5385,30.5701,1924583,0
+PHG.US,D,20180208,000000,30.497,30.6689,29.662,29.6709,3730273,0
+PHG.US,D,20180209,000000,29.7598,29.9078,29.0279,29.8003,4559143,0
+PHG.US,D,20180212,000000,30.5137,30.645,30.2715,30.3666,2514661,0
+PHG.US,D,20180213,000000,30.3983,30.4609,30.2442,30.3896,1956414,0
+PHG.US,D,20180214,000000,30.4654,31.406,30.4609,31.333,2805399,0
+PHG.US,D,20180215,000000,31.8067,31.9362,31.5937,31.9046,1916682,0
+PHG.US,D,20180216,000000,31.9292,32.1749,31.8314,31.9132,1378590,0
+PHG.US,D,20180220,000000,31.4871,31.6509,31.2625,31.3399,1361170,0
+PHG.US,D,20180221,000000,31.6183,31.7988,31.3558,31.3558,1400872,0
+PHG.US,D,20180222,000000,31.7494,31.945,31.6509,31.724,1329646,0
+PHG.US,D,20180223,000000,31.7575,31.945,31.6103,31.945,1519043,0
+PHG.US,D,20180226,000000,32.02,32.2737,31.864,32.2075,794050,0
+PHG.US,D,20180227,000000,31.8958,31.9856,31.6103,31.6271,733594,0
+PHG.US,D,20180228,000000,31.6588,31.6588,31.1356,31.1524,1568707,0
+PHG.US,D,20180301,000000,31.2914,31.3883,30.7384,31.0616,5740437,0
+PHG.US,D,20180302,000000,31.118,31.3479,31.0201,31.3065,3183848,0
+PHG.US,D,20180305,000000,31.2334,31.6588,31.184,31.5689,1488789,0
+PHG.US,D,20180306,000000,31.7821,31.8067,31.5857,31.7644,1054953,0
+PHG.US,D,20180307,000000,31.5857,31.99,31.5689,31.945,1087144,0
+PHG.US,D,20180308,000000,32.1089,32.2198,32.02,32.1838,1392517,0
+PHG.US,D,20180309,000000,32.02,32.2243,31.9715,32.2155,973598,0
+PHG.US,D,20180312,000000,32.1503,32.2568,32.0851,32.1433,1001638,0
+PHG.US,D,20180313,000000,32.2243,32.2401,31.7169,31.7909,1110218,0
+PHG.US,D,20180314,000000,32.1089,32.1433,31.7002,31.8482,882187,0
+PHG.US,D,20180315,000000,31.8886,32.0358,31.7002,31.9221,889641,0
+PHG.US,D,20180316,000000,32.2568,33.01,32.248,32.9113,3667793,0
+PHG.US,D,20180319,000000,32.9201,32.9438,32.5026,32.6655,2006561,0
+PHG.US,D,20180320,000000,32.5194,32.6823,32.5105,32.5836,1122982,0
+PHG.US,D,20180321,000000,32.6172,32.9113,32.5026,32.7394,951324,0
+PHG.US,D,20180322,000000,32.0675,32.2975,31.8227,31.8314,1387153,0
+PHG.US,D,20180323,000000,31.6183,31.6764,30.8327,30.8484,1405416,0
+PHG.US,D,20180326,000000,31.184,31.258,30.7595,31.2334,1317115,0
+PHG.US,D,20180327,000000,31.406,31.414,30.6529,30.7744,1289388,0
+PHG.US,D,20180328,000000,31.118,31.3733,30.9057,31.111,1335720,0
+PHG.US,D,20180329,000000,31.2334,31.5275,31.1436,31.3558,968761,0
+PHG.US,D,20180402,000000,31.3479,31.3733,30.534,30.8327,1169341,0
+PHG.US,D,20180403,000000,30.8653,31.0123,30.7013,30.9718,1215207,0
+PHG.US,D,20180404,000000,30.2759,30.874,30.2671,30.874,1375554,0
+PHG.US,D,20180405,000000,31.4377,31.635,31.3558,31.5857,1394984,0
+PHG.US,D,20180406,000000,31.635,31.8394,31.258,31.3883,1354022,0
+PHG.US,D,20180409,000000,31.7909,32.0121,31.6588,31.7169,1281653,0
+PHG.US,D,20180410,000000,32.3141,32.5264,32.2357,32.404,1947352,0
+PHG.US,D,20180411,000000,32.2657,32.3063,31.9292,31.9944,950547,0
+PHG.US,D,20180412,000000,32.3882,32.4858,32.2657,32.3634,1064460,0
+PHG.US,D,20180413,000000,32.6991,32.707,32.2075,32.3141,1821552,0
+PHG.US,D,20180416,000000,32.5264,32.5264,32.1662,32.3063,1368074,0
+PHG.US,D,20180417,000000,32.5757,32.6743,32.3951,32.6418,3209261,0
+PHG.US,D,20180418,000000,33.1156,33.5226,33.0998,33.4688,2393486,0
+PHG.US,D,20180419,000000,33.223,33.4688,33.0831,33.2716,1183890,0
+PHG.US,D,20180420,000000,32.9764,33.231,32.9236,33.223,1516344,0
+PHG.US,D,20180423,000000,34.6059,34.835,34.5083,34.6553,2248153,0
+PHG.US,D,20180424,000000,34.8262,34.9169,34.4095,34.5567,1656735,0
+PHG.US,D,20180425,000000,34.45,34.6668,34.296,34.5725,1225357,0
+PHG.US,D,20180426,000000,34.7284,34.8922,34.4693,34.7776,1155387,0
+PHG.US,D,20180427,000000,34.761,35.0886,34.7408,34.9892,869205,0
+PHG.US,D,20180430,000000,34.7373,34.9116,34.5567,34.5567,966182,0
+PHG.US,D,20180501,000000,34.5399,34.5813,34.3277,34.5567,583915,0
+PHG.US,D,20180502,000000,35.0974,35.3917,34.9751,35.0799,1147399,0
+PHG.US,D,20180503,000000,35.1468,35.2929,34.8922,35.196,1058050,0
+PHG.US,D,20180504,000000,35.1134,35.3098,35.0604,35.1785,1187968,0
+PHG.US,D,20180507,000000,35.0868,35.1371,34.8702,34.9443,1988279,0
+PHG.US,D,20180508,000000,35.0032,35.1371,34.9292,35.0623,2450112,0
+PHG.US,D,20180509,000000,34.9204,34.983,34.8702,34.9618,2070087,0
+PHG.US,D,20180510,000000,35.0455,35.329,35.0455,35.2868,2805660,0
+PHG.US,D,20180511,000000,34.9618,35.1697,34.8949,34.9944,1939899,0
+PHG.US,D,20180514,000000,35.1283,35.2454,35.0279,35.0958,1002921,0
+PHG.US,D,20180515,000000,34.9292,35.0958,34.7776,34.9363,839570,0
+PHG.US,D,20180516,000000,35.212,35.4542,35.196,35.3713,679353,0
+PHG.US,D,20180517,000000,35.5212,35.8427,35.4463,35.6717,1690177,0
+PHG.US,D,20180518,000000,35.8718,35.9994,35.7756,35.8804,1094538,0
+PHG.US,D,20180521,000000,36.2636,36.2724,35.9968,36.0972,783769,0
+PHG.US,D,20180522,000000,35.9051,36.047,35.8126,35.8462,901934,0
+PHG.US,D,20180523,000000,35.2454,35.2956,35.0692,35.271,1134537,0
+PHG.US,D,20180524,000000,35.204,35.329,35.0208,35.1697,1375214,0
+PHG.US,D,20180525,000000,35.1124,35.3713,35.0868,35.3371,753457,0
+PHG.US,D,20180529,000000,34.5276,34.7196,34.2183,34.4271,2113355,0
+PHG.US,D,20180530,000000,34.5611,34.8702,34.4025,34.8121,1731199,0
+PHG.US,D,20180531,000000,34.628,34.6861,34.1021,34.3435,2605045,0
+PHG.US,D,20180601,000000,34.7865,34.8032,34.503,34.7196,2635568,0
+PHG.US,D,20180604,000000,35.3882,35.4419,35.212,35.3713,953768,0
+PHG.US,D,20180605,000000,35.4964,35.5546,35.1371,35.2375,790858,0
+PHG.US,D,20180606,000000,35.4542,35.8039,35.2789,35.7978,833780,0
+PHG.US,D,20180607,000000,35.7978,35.8039,35.3538,35.4797,564575,0
+PHG.US,D,20180608,000000,35.5872,35.5889,35.212,35.5043,1580181,0
+PHG.US,D,20180611,000000,35.7467,36.0222,35.6964,35.8126,877504,0
+PHG.US,D,20180612,000000,35.8126,35.8884,35.655,35.7546,668063,0
+PHG.US,D,20180613,000000,35.9141,35.9466,35.6004,35.7546,795569,0
+PHG.US,D,20180614,000000,35.9141,35.9721,35.7467,35.8549,732716,0
+PHG.US,D,20180615,000000,35.4876,35.5017,35.2622,35.4876,683989,0
+PHG.US,D,20180618,000000,35.0455,35.2622,34.9866,35.2533,695115,0
+PHG.US,D,20180619,000000,34.5355,34.8077,34.4439,34.769,961049,0
+PHG.US,D,20180620,000000,34.8535,34.9866,34.695,34.887,701428,0
+PHG.US,D,20180621,000000,34.9944,35.0032,34.6782,34.8279,560916,0
+PHG.US,D,20180622,000000,35.0366,35.1829,34.8702,35.0692,696002,0
+PHG.US,D,20180625,000000,34.9028,34.9363,34.4527,34.628,797002,0
+PHG.US,D,20180626,000000,34.7196,35.0279,34.6367,34.9292,717245,0
+PHG.US,D,20180627,000000,35.0868,35.1785,34.503,34.5778,779402,0
+PHG.US,D,20180628,000000,34.295,34.7276,34.2183,34.6694,962178,0
+PHG.US,D,20180629,000000,35.3713,35.5379,35.2868,35.2868,918175,0
+PHG.US,D,20180702,000000,35.2622,35.4709,35.0623,35.4542,994752,0
+PHG.US,D,20180703,000000,35.9299,36.0717,35.7387,35.7625,820028,0
+PHG.US,D,20180705,000000,35.9879,36.0294,35.7166,35.8718,773938,0
+PHG.US,D,20180706,000000,36.2636,36.4055,36.2055,36.2981,1140311,0
+PHG.US,D,20180709,000000,36.6221,36.6487,36.439,36.5481,1382818,0
+PHG.US,D,20180710,000000,36.6221,36.7145,36.4892,36.7066,749500,0
+PHG.US,D,20180711,000000,36.0557,36.2479,35.8303,35.9377,1038310,0
+PHG.US,D,20180712,000000,36.0382,36.2804,36.0144,36.239,708340,0
+PHG.US,D,20180713,000000,36.3305,36.4926,36.2804,36.4469,681814,0
+PHG.US,D,20180716,000000,36.4556,36.5234,36.2804,36.3218,533478,0
+PHG.US,D,20180717,000000,36.2135,36.4645,36.2055,36.3728,803414,0
+PHG.US,D,20180718,000000,36.3147,36.4556,36.2892,36.364,729432,0
+PHG.US,D,20180719,000000,35.8718,36.047,35.7546,35.8718,861440,0
+PHG.US,D,20180720,000000,35.655,35.9968,35.5872,35.7978,1198035,0
+PHG.US,D,20180723,000000,35.2789,35.3882,35.0455,35.1617,1950364,0
+PHG.US,D,20180724,000000,35.8963,36.0557,35.5212,35.6215,1414438,0
+PHG.US,D,20180725,000000,36.0382,36.5808,35.9299,36.5306,1732958,0
+PHG.US,D,20180726,000000,36.8564,37.2325,36.8062,37.007,1437271,0
+PHG.US,D,20180727,000000,37.2915,37.3241,36.7402,36.9322,1116241,0
+PHG.US,D,20180730,000000,36.8907,36.9322,36.4971,36.5561,1021932,0
+PHG.US,D,20180731,000000,36.7481,36.8238,36.5234,36.5808,869574,0
+PHG.US,D,20180801,000000,36.6487,36.6643,36.4556,36.5649,1180888,0
+PHG.US,D,20180802,000000,36.4469,36.5895,36.4231,36.5058,753113,0
+PHG.US,D,20180803,000000,36.3896,36.6487,36.3896,36.5808,2447881,0
+PHG.US,D,20180806,000000,36.5481,36.719,36.4856,36.607,1162595,0
+PHG.US,D,20180807,000000,37.0405,37.14,36.9692,37.0899,811771,0
+PHG.US,D,20180808,000000,36.9067,37.0899,36.8907,37.0317,964766,0
+PHG.US,D,20180809,000000,36.8819,36.9067,36.6643,36.69,580813,0
+PHG.US,D,20180810,000000,36.1218,36.194,35.7299,35.8214,914314,0
+PHG.US,D,20180813,000000,35.7978,35.9721,35.596,35.7052,865675,0
+PHG.US,D,20180814,000000,35.9141,35.9299,35.6048,35.7299,827788,0
+PHG.US,D,20180815,000000,35.1283,35.1459,34.761,34.9618,1617147,0
+PHG.US,D,20180816,000000,35.4296,35.5379,35.3371,35.3713,1178328,0
+PHG.US,D,20180817,000000,35.4296,35.8171,35.3749,35.7801,760877,0
+PHG.US,D,20180820,000000,35.7978,35.8804,35.663,35.6796,695816,0
+PHG.US,D,20180821,000000,35.9466,35.9721,35.7052,35.8629,1913667,0
+PHG.US,D,20180822,000000,36.5895,36.6151,36.2724,36.356,1518534,0
+PHG.US,D,20180823,000000,36.6309,36.734,36.3977,36.4733,1395744,0
+PHG.US,D,20180824,000000,36.6221,36.8608,36.5694,36.8062,969016,0
+PHG.US,D,20180827,000000,36.9233,37.2784,36.8979,37.2573,710566,0
+PHG.US,D,20180828,000000,37.8913,37.9082,37.6262,37.7161,1415832,0
+PHG.US,D,20180829,000000,37.9169,38.1512,37.8464,38.0755,1034229,0
+PHG.US,D,20180830,000000,37.7002,37.9583,37.6492,37.7831,530358,0
+PHG.US,D,20180831,000000,37.1991,37.458,37.082,37.2573,663656,0
+PHG.US,D,20180904,000000,36.4231,36.7358,36.4055,36.7234,895375,0
+PHG.US,D,20180905,000000,36.3147,36.4055,36.0593,36.1809,1163275,0
+PHG.US,D,20180906,000000,36.2055,36.4055,36.0056,36.1809,1135815,0
+PHG.US,D,20180907,000000,36.0972,36.4688,36.0805,36.2558,1488286,0
+PHG.US,D,20180910,000000,36.7066,36.7649,36.6309,36.7066,767433,0
+PHG.US,D,20180911,000000,36.8819,37.1163,36.8062,37.1074,1789051,0
+PHG.US,D,20180912,000000,37.5171,38.0174,37.4748,37.8913,1266539,0
+PHG.US,D,20180913,000000,38.2763,38.4761,38.2172,38.368,870212,0
+PHG.US,D,20180914,000000,38.2429,38.3925,38.064,38.1926,555024,0
+PHG.US,D,20180917,000000,38.1336,38.197,37.8667,37.9082,818110,0
+PHG.US,D,20180918,000000,37.7002,38.0755,37.6915,37.9839,726476,0
+PHG.US,D,20180919,000000,37.8173,38.0676,37.7002,38.0174,617497,0
+PHG.US,D,20180920,000000,38.4005,38.6269,38.368,38.6012,892730,0
+PHG.US,D,20180921,000000,38.4348,38.5344,38.2586,38.2763,542328,0
+PHG.US,D,20180924,000000,38.1249,38.1672,38.0587,38.1336,586567,0
+PHG.US,D,20180925,000000,38.7264,38.9475,38.6269,38.6683,660209,0
+PHG.US,D,20180926,000000,38.6683,38.9607,38.6348,38.7106,1477238,0
+PHG.US,D,20180927,000000,38.677,38.7678,38.4842,38.493,1034397,0
+PHG.US,D,20180928,000000,38.0261,38.1838,37.9302,37.9919,670372,0
+PHG.US,D,20181001,000000,38.3925,38.4761,38.1116,38.1249,1350666,0
+PHG.US,D,20181002,000000,36.9903,37.0485,36.7102,36.8396,1896334,0
+PHG.US,D,20181003,000000,37.0572,37.1823,36.8062,37.0317,1515763,0
+PHG.US,D,20181004,000000,36.4813,36.5481,35.633,35.9051,1715674,0
+PHG.US,D,20181005,000000,35.4207,35.7546,35.3371,35.5793,1066630,0
+PHG.US,D,20181008,000000,34.7196,35.0279,34.5735,34.8781,994418,0
+PHG.US,D,20181009,000000,34.5196,34.9944,34.5196,34.7776,1289561,0
+PHG.US,D,20181010,000000,34.9706,34.9786,33.9348,33.9595,2126609,0
+PHG.US,D,20181011,000000,34.177,34.3778,33.5182,33.6521,1735852,0
+PHG.US,D,20181012,000000,34.0608,34.1021,33.593,34.0185,1054581,0
+PHG.US,D,20181015,000000,33.5843,33.8511,33.5596,33.6345,1468459,0
+PHG.US,D,20181016,000000,34.4114,34.6192,34.2316,34.5857,1056127,0
+PHG.US,D,20181017,000000,34.695,34.695,34.4025,34.5276,1223659,0
+PHG.US,D,20181018,000000,34.2599,34.2862,33.7348,33.8185,1268702,0
+PHG.US,D,20181019,000000,33.1253,33.5675,33.0998,33.3508,2090323,0
+PHG.US,D,20181022,000000,30.9383,30.9718,30.1033,30.4864,3250987,0
+PHG.US,D,20181023,000000,30.3702,30.4864,29.9615,30.3534,2236689,0
+PHG.US,D,20181024,000000,29.8611,29.995,29.2929,29.3018,2626236,0
+PHG.US,D,20181025,000000,30.0778,30.5701,29.8777,30.3288,1711438,0
+PHG.US,D,20181026,000000,30.0451,30.5701,29.8065,30.32,1785773,0
+PHG.US,D,20181029,000000,30.5701,30.6616,29.7932,30.1113,1747229,0
+PHG.US,D,20181030,000000,29.7192,30.3702,29.6858,30.3288,1349940,0
+PHG.US,D,20181031,000000,30.9462,31.3337,30.8626,31.0793,1820775,0
+PHG.US,D,20181101,000000,31.5724,31.9812,31.4755,31.9741,1709570,0
+PHG.US,D,20181102,000000,32.3238,32.4154,31.7901,32.0154,1623286,0
+PHG.US,D,20181105,000000,31.9654,32.0992,31.7478,32.0904,1378380,0
+PHG.US,D,20181106,000000,31.9309,32.057,31.7901,32.0314,1047611,0
+PHG.US,D,20181107,000000,32.4744,32.8496,32.3987,32.8162,1338723,0
+PHG.US,D,20181108,000000,32.2067,32.3573,31.9063,32.0227,1240749,0
+PHG.US,D,20181109,000000,31.798,31.9495,31.635,31.9309,964057,0
+PHG.US,D,20181112,000000,31.7636,31.8059,31.2854,31.3223,820371,0
+PHG.US,D,20181113,000000,31.5646,31.731,31.3047,31.3883,1377159,0
+PHG.US,D,20181114,000000,31.6976,31.7222,31.3047,31.4888,1851366,0
+PHG.US,D,20181115,000000,31.1717,31.6315,30.829,31.5223,1128135,0
+PHG.US,D,20181116,000000,31.2633,31.6386,31.1558,31.5223,878538,0
+PHG.US,D,20181119,000000,31.6139,31.6808,31.0211,31.2219,757339,0
+PHG.US,D,20181120,000000,30.1447,30.6203,30.1359,30.2195,1553151,0
+PHG.US,D,20181121,000000,31.0044,31.1558,30.8626,30.9127,716025,0
+PHG.US,D,20181123,000000,31.2809,31.5971,31.2308,31.5144,673031,0
+PHG.US,D,20181126,000000,31.406,31.5557,31.2501,31.3972,897801,0
+PHG.US,D,20181127,000000,31.1294,31.3047,30.9718,31.1294,973666,0
+PHG.US,D,20181128,000000,30.6547,31.2633,30.4284,31.2466,1535294,0
+PHG.US,D,20181129,000000,31.1885,31.4641,31.1207,31.3223,1543156,0
+PHG.US,D,20181130,000000,31.6139,31.6976,31.406,31.6808,997725,0
+PHG.US,D,20181203,000000,32.0402,32.0481,31.7222,31.8139,837320,0
+PHG.US,D,20181204,000000,32.1644,32.2155,31.5557,31.5893,1687605,0
+PHG.US,D,20181206,000000,30.5543,30.9127,30.2028,30.8872,1600988,0
+PHG.US,D,20181207,000000,30.963,31.1057,30.3454,30.4363,1321779,0
+PHG.US,D,20181210,000000,30.6794,30.7374,30.1359,30.5199,1023288,0
+PHG.US,D,20181211,000000,30.5199,30.5789,30.0275,30.1949,1181451,0
+PHG.US,D,20181212,000000,31.088,31.4219,30.9964,31.1294,948494,0
+PHG.US,D,20181213,000000,31.414,31.4219,31.0211,31.1136,820119,0
+PHG.US,D,20181214,000000,30.6794,30.7631,30.4714,30.5128,1002535,0
+PHG.US,D,20181217,000000,29.8857,30.1033,29.5942,29.7192,1803353,0
+PHG.US,D,20181218,000000,29.669,30.0195,29.6356,29.8522,1979985,0
+PHG.US,D,20181219,000000,30.3623,30.5402,29.7105,29.8108,1639336,0
+PHG.US,D,20181220,000000,29.5105,29.6031,29.0102,29.1353,2010457,0
+PHG.US,D,20181221,000000,29.0939,29.3264,28.6007,28.6923,1718291,0
+PHG.US,D,20181224,000000,28.8173,28.9423,28.2413,28.2492,640380,0
+PHG.US,D,20181226,000000,28.2413,29.2683,28.1004,29.2436,926563,0
+PHG.US,D,20181227,000000,28.5918,29.3431,28.5002,29.3344,1378841,0
+PHG.US,D,20181228,000000,29.5017,29.5352,29.1933,29.2929,971250,0
+PHG.US,D,20181231,000000,29.3687,29.5105,29.115,29.3105,875105,0
+PHG.US,D,20190102,000000,29.0173,29.152,28.8719,28.9758,1303809,0
+PHG.US,D,20190103,000000,28.0325,28.0502,27.5323,27.5825,1829382,0
+PHG.US,D,20190104,000000,27.9074,28.7302,27.8114,28.6085,2769764,0
+PHG.US,D,20190107,000000,28.5337,28.5593,28.0915,28.3672,1680221,0
+PHG.US,D,20190108,000000,29.1177,29.1432,28.5672,28.7504,1324256,0
+PHG.US,D,20190109,000000,29.5352,29.699,29.4858,29.6109,2352859,0
+PHG.US,D,20190110,000000,29.3431,29.6532,29.3105,29.6109,1004348,0
+PHG.US,D,20190111,000000,29.2269,29.3018,29.1088,29.1933,659490,0
+PHG.US,D,20190114,000000,28.8508,29.0674,28.8499,28.9186,907501,0
+PHG.US,D,20190115,000000,29.1088,29.3599,29.101,29.2683,610367,0
+PHG.US,D,20190116,000000,29.6267,29.736,29.5184,29.5607,1039893,0
+PHG.US,D,20190117,000000,29.352,29.7192,29.3431,29.5528,739668,0
+PHG.US,D,20190118,000000,29.8945,29.9271,29.736,29.8108,1006372,0
+PHG.US,D,20190122,000000,29.4357,29.9193,29.4013,29.7871,1144456,0
+PHG.US,D,20190123,000000,30.5454,30.6503,30.0275,30.2195,943288,0
+PHG.US,D,20190124,000000,30.4363,30.4476,30.2028,30.3869,661308,0
+PHG.US,D,20190125,000000,31.0299,31.147,30.8626,30.9295,1130490,0
+PHG.US,D,20190128,000000,30.829,30.9215,30.6203,30.8211,1112098,0
+PHG.US,D,20190129,000000,31.7901,31.8482,31.3972,31.48,1454433,0
+PHG.US,D,20190130,000000,31.6473,32.0481,31.3223,31.9063,2979740,0
+PHG.US,D,20190131,000000,32.3159,32.9914,32.2357,32.9166,3735312,0
+PHG.US,D,20190201,000000,32.1644,32.3732,32.0816,32.2568,2561989,0
+PHG.US,D,20190204,000000,32.0727,32.2657,31.9063,32.2568,1306960,0
+PHG.US,D,20190205,000000,32.2322,32.3486,32.19,32.2982,1352789,0
+PHG.US,D,20190206,000000,32.182,32.2737,32.0727,32.2155,1951131,0
+PHG.US,D,20190207,000000,32.0816,32.2234,31.9654,32.065,2057917,0
+PHG.US,D,20190208,000000,31.856,32.219,31.7636,32.1988,642524,0
+PHG.US,D,20190211,000000,31.9309,32.0904,31.9309,32.0402,874720,0
+PHG.US,D,20190212,000000,32.2815,32.5317,32.1406,32.4744,550281,0
+PHG.US,D,20190213,000000,32.7078,32.7334,32.5661,32.6232,568872,0
+PHG.US,D,20190214,000000,32.8162,32.8751,32.6163,32.7334,743995,0
+PHG.US,D,20190215,000000,33.0584,33.0672,32.9166,33.0584,490055,0
+PHG.US,D,20190219,000000,32.7572,32.9668,32.7572,32.9246,410912,0
+PHG.US,D,20190220,000000,32.7986,33.0082,32.7924,32.8999,701748,0
+PHG.US,D,20190221,000000,32.9166,32.9501,32.7334,32.7986,348050,0
+PHG.US,D,20190222,000000,32.9246,32.9747,32.8073,32.8999,415010,0
+PHG.US,D,20190225,000000,33.1668,33.2038,32.9412,32.9588,518579,0
+PHG.US,D,20190226,000000,33.1165,33.275,33.0584,33.1755,742018,0
+PHG.US,D,20190227,000000,33.009,33.0249,32.8012,32.8831,654253,0
+PHG.US,D,20190228,000000,33.092,33.2505,33.009,33.15,629781,0
+PHG.US,D,20190301,000000,33.5755,33.667,33.4768,33.5596,836855,0
+PHG.US,D,20190304,000000,33.9938,34.0185,33.5464,33.8009,1104001,0
+PHG.US,D,20190305,000000,33.8599,34.1109,33.7763,34.0766,864821,0
+PHG.US,D,20190306,000000,33.9771,33.985,33.8097,33.8511,628442,0
+PHG.US,D,20190307,000000,33.6758,33.7014,33.009,33.0329,811174,0
+PHG.US,D,20190308,000000,32.6409,32.8073,32.5996,32.7493,616091,0
+PHG.US,D,20190311,000000,33.0416,33.275,32.9914,33.217,396258,0
+PHG.US,D,20190312,000000,33.2424,33.2584,33.1165,33.2001,472726,0
+PHG.US,D,20190313,000000,33.3843,33.593,33.3465,33.5182,870971,0
+PHG.US,D,20190314,000000,33.6934,33.7551,33.593,33.6934,401925,0
+PHG.US,D,20190315,000000,34.2774,34.4352,34.1938,34.3522,869036,0
+PHG.US,D,20190318,000000,34.3277,34.3522,33.9771,34.0766,848089,0
+PHG.US,D,20190319,000000,34.2519,34.3365,34.0096,34.0846,564105,0
+PHG.US,D,20190320,000000,33.985,34.1568,33.705,33.9938,645602,0
+PHG.US,D,20190321,000000,33.7507,34.0722,33.7507,34.0432,903982,0
+PHG.US,D,20190322,000000,33.2584,33.3465,33.0003,33.0998,971350,0
+PHG.US,D,20190325,000000,33.3508,33.4415,33.1755,33.3675,502175,0
+PHG.US,D,20190326,000000,33.6591,33.7843,33.5886,33.6934,632184,0
+PHG.US,D,20190327,000000,33.7763,33.8511,33.4592,33.8265,720930,0
+PHG.US,D,20190328,000000,33.9436,33.9973,33.7217,33.9771,819570,0
+PHG.US,D,20190329,000000,34.0432,34.1109,33.8422,34.1109,959152,0
+PHG.US,D,20190401,000000,34.1849,34.2599,34.1109,34.2027,597057,0
+PHG.US,D,20190402,000000,33.2505,33.2927,32.9246,33.0831,1041291,0
+PHG.US,D,20190403,000000,33.6521,33.726,33.5094,33.534,894013,0
+PHG.US,D,20190404,000000,33.2337,33.3252,33.1121,33.2424,627380,0
+PHG.US,D,20190405,000000,33.2424,33.3007,33.0047,33.0329,719641,0
+PHG.US,D,20190408,000000,33.4504,33.4592,33.0584,33.0998,1271394,0
+PHG.US,D,20190409,000000,33.2505,33.2663,32.9166,32.9747,1503079,0
+PHG.US,D,20190410,000000,33.1412,33.3252,33.0117,33.2663,903705,0
+PHG.US,D,20190411,000000,33.0998,33.1253,32.825,32.8663,572144,0
+PHG.US,D,20190412,000000,33.0998,33.2663,33.0584,33.1578,373701,0
+PHG.US,D,20190415,000000,33.4768,33.6256,33.4178,33.5252,793395,0
+PHG.US,D,20190416,000000,33.8185,33.8185,33.4768,33.5006,573516,0
+PHG.US,D,20190417,000000,33.6591,33.6591,33.0752,33.1668,1005526,0
+PHG.US,D,20190418,000000,33.3007,33.3755,33.0003,33.1834,852115,0
+PHG.US,D,20190422,000000,33.0672,33.3165,33.0584,33.1923,448581,0
+PHG.US,D,20190423,000000,33.6018,33.779,33.5596,33.7014,740775,0
+PHG.US,D,20190424,000000,33.534,33.5755,33.3587,33.3675,486453,0
+PHG.US,D,20190425,000000,33.2839,33.4265,33.2001,33.342,669060,0
+PHG.US,D,20190426,000000,33.7181,33.8555,33.5296,33.8265,715873,0
+PHG.US,D,20190429,000000,34.7276,34.7276,34.2272,34.3602,2296005,0
+PHG.US,D,20190430,000000,35.2868,35.9836,35.1697,35.8963,2201204,0
+PHG.US,D,20190501,000000,35.8039,35.9703,35.329,35.345,1382243,0
+PHG.US,D,20190502,000000,35.204,35.271,35.0623,35.2375,973089,0
+PHG.US,D,20190503,000000,35.2868,35.3794,35.2287,35.3035,720776,0
+PHG.US,D,20190506,000000,34.4853,34.9751,34.4774,34.9363,544955,0
+PHG.US,D,20190507,000000,34.8949,34.9116,34.3012,34.4352,559588,0
+PHG.US,D,20190508,000000,34.8448,34.8535,34.6192,34.6527,1148350,0
+PHG.US,D,20190509,000000,34.3937,35.0535,34.2862,34.8448,1571101,0
+PHG.US,D,20190510,000000,34.8949,35.2868,34.7452,35.2208,973590,0
+PHG.US,D,20190513,000000,34.2334,34.3092,34.0159,34.1814,585739,0
+PHG.US,D,20190514,000000,34.3003,34.5822,34.2669,34.4034,527626,0
+PHG.US,D,20190515,000000,33.918,34.3945,33.8845,34.3867,575898,0
+PHG.US,D,20190516,000000,34.8288,35.1441,34.8032,34.9566,536002,0
+PHG.US,D,20190517,000000,34.4456,34.6544,34.3092,34.3602,561247,0
+PHG.US,D,20190520,000000,34.2157,34.4545,34.1057,34.2157,608606,0
+PHG.US,D,20190521,000000,34.1814,34.3179,34.1479,34.2334,624848,0
+PHG.US,D,20190522,000000,34.3003,34.5057,34.2845,34.4545,319600,0
+PHG.US,D,20190523,000000,34.0705,34.1568,33.918,34.0705,332753,0
+PHG.US,D,20190524,000000,34.5302,34.6245,34.4114,34.4634,278918,0
+PHG.US,D,20190528,000000,34.3268,34.5144,33.9946,33.9946,371302,0
+PHG.US,D,20190529,000000,33.7737,33.7816,33.5437,33.697,541251,0
+PHG.US,D,20190530,000000,33.8582,34.0705,33.8335,34.0282,476330,0
+PHG.US,D,20190531,000000,33.6705,33.7816,33.4714,33.7304,525639,0
+PHG.US,D,20190603,000000,33.6548,34.0369,33.5683,33.8845,667473,0
+PHG.US,D,20190604,000000,33.867,34.0369,33.6282,34.0202,821967,0
+PHG.US,D,20190605,000000,33.9691,34.0114,33.7648,33.8406,1044434,0
+PHG.US,D,20190606,000000,33.7304,33.999,33.6548,33.9771,888722,0
+PHG.US,D,20190607,000000,34.088,34.3435,34.088,34.1391,526616,0
+PHG.US,D,20190610,000000,34.5822,34.8288,34.5144,34.6588,722528,0
+PHG.US,D,20190611,000000,35.1098,35.1177,34.6668,34.7267,1345196,0
+PHG.US,D,20190612,000000,35.1018,35.2886,35.0842,35.2208,591706,0
+PHG.US,D,20190613,000000,35.4339,35.463,35.2666,35.3828,528475,0
+PHG.US,D,20190614,000000,35.2463,35.2463,34.8878,34.9054,439788,0
+PHG.US,D,20190617,000000,35.1688,35.5265,35.1354,35.2975,822378,0
+PHG.US,D,20190618,000000,35.7915,35.9739,35.7405,35.8761,590468,0
+PHG.US,D,20190619,000000,35.9184,36.2672,35.9184,36.1827,559331,0
+PHG.US,D,20190620,000000,36.9912,37.0511,36.5657,36.7957,1096491,0
+PHG.US,D,20190621,000000,36.8634,36.8634,36.5147,36.6847,499642,0
+PHG.US,D,20190624,000000,36.557,36.6336,36.4459,36.5402,415610,0
+PHG.US,D,20190625,000000,36.66,36.7957,36.4213,36.4301,300654,0
+PHG.US,D,20190626,000000,36.4892,36.5657,36.3613,36.4635,674290,0
+PHG.US,D,20190627,000000,36.7957,36.9569,36.6935,36.7957,513844,0
+PHG.US,D,20190628,000000,37.0088,37.162,36.9057,37.1021,465769,0
+PHG.US,D,20190701,000000,37.5787,37.6809,37.2898,37.5109,789652,0
+PHG.US,D,20190702,000000,37.5021,37.6642,37.5021,37.6553,496857,0
+PHG.US,D,20190703,000000,38.0552,38.064,37.851,37.9954,376815,0
+PHG.US,D,20190705,000000,37.6131,37.8341,37.4932,37.8253,847206,0
+PHG.US,D,20190708,000000,37.4845,37.6297,37.4343,37.5109,403021,0
+PHG.US,D,20190709,000000,37.3144,37.4598,37.2545,37.3832,408169,0
+PHG.US,D,20190710,000000,37.9874,38.0728,37.7065,37.7409,483954,0
+PHG.US,D,20190711,000000,37.843,37.902,37.4845,37.8341,574319,0
+PHG.US,D,20190712,000000,37.5875,37.6297,37.391,37.5355,733243,0
+PHG.US,D,20190715,000000,37.7231,37.8772,37.6809,37.7319,481518,0
+PHG.US,D,20190716,000000,37.9794,38.064,37.8156,37.9195,1809510,0
+PHG.US,D,20190717,000000,37.8087,37.8932,37.6342,37.6809,800142,0
+PHG.US,D,20190718,000000,37.391,37.6043,37.3488,37.5875,775174,0
+PHG.US,D,20190719,000000,37.1444,37.2343,36.9825,37.0423,885882,0
+PHG.US,D,20190722,000000,39.3157,39.4787,38.7968,39.3157,1898566,0
+PHG.US,D,20190723,000000,39.9375,40.3497,39.9111,40.26,1705862,0
+PHG.US,D,20190724,000000,39.8432,39.9375,39.712,39.8943,994404,0
+PHG.US,D,20190725,000000,39.6724,39.8512,39.409,39.7155,884759,0
+PHG.US,D,20190726,000000,39.9454,40.1243,39.8865,40.0652,861429,0
+PHG.US,D,20190729,000000,40.2863,40.5928,40.0697,40.5584,991172,0
+PHG.US,D,20190730,000000,40.1921,40.3198,40.0142,40.074,889176,0
+PHG.US,D,20190731,000000,40.1841,40.3708,39.5878,39.8353,647152,0
+PHG.US,D,20190801,000000,40.7461,41.0993,40.2986,40.4897,1063837,0
+PHG.US,D,20190802,000000,40.1243,40.1498,39.2988,39.6811,1025109,0
+PHG.US,D,20190805,000000,39.0603,39.1703,38.5406,38.7281,815616,0
+PHG.US,D,20190806,000000,38.7281,39.0426,38.7026,39.0091,474579,0
+PHG.US,D,20190807,000000,39.0091,39.3536,38.804,39.1536,994748,0
+PHG.US,D,20190808,000000,39.4003,39.9023,39.3755,39.7666,673752,0
+PHG.US,D,20190809,000000,39.4944,39.6301,39.2567,39.4777,447394,0
+PHG.US,D,20190812,000000,39.4178,39.6301,39.2813,39.2901,364071,0
+PHG.US,D,20190813,000000,39.128,39.8776,39.0769,39.6477,439447,0
+PHG.US,D,20190814,000000,38.804,38.8902,38.3882,38.4305,554336,0
+PHG.US,D,20190815,000000,38.574,38.8171,38.5071,38.7704,755720,0
+PHG.US,D,20190816,000000,38.8982,39.3755,38.8982,39.1368,742318,0
+PHG.US,D,20190819,000000,39.69,39.7076,39.5111,39.5543,327982,0
+PHG.US,D,20190820,000000,39.69,39.7499,39.4688,39.4944,411843,0
+PHG.US,D,20190821,000000,39.7244,39.9877,39.6653,39.8089,562752,0
+PHG.US,D,20190822,000000,40.1163,40.1409,39.6653,39.6987,642476,0
+PHG.US,D,20190823,000000,39.6811,39.9154,39.0426,39.0857,1147740,0
+PHG.US,D,20190826,000000,39.2901,39.3069,39.018,39.1368,658958,0
+PHG.US,D,20190827,000000,39.3922,39.5834,39.3412,39.4178,334255,0
+PHG.US,D,20190828,000000,39.5455,39.8688,39.358,39.6724,440950,0
+PHG.US,D,20190829,000000,40.0221,40.0564,39.8009,39.9542,522151,0
+PHG.US,D,20190830,000000,40.3198,40.3629,39.9199,40.081,482303,0
+PHG.US,D,20190903,000000,39.9454,40.0476,39.7666,39.9622,690069,0
+PHG.US,D,20190904,000000,40.3039,40.4395,40.2097,40.4307,354030,0
+PHG.US,D,20190905,000000,40.2775,40.3885,40.1498,40.2264,313859,0
+PHG.US,D,20190906,000000,40.3629,40.474,40.3039,40.3039,363920,0
+PHG.US,D,20190909,000000,40.1498,40.1498,39.4354,39.4777,695941,0
+PHG.US,D,20190910,000000,39.2125,39.6301,38.9959,39.5455,593052,0
+PHG.US,D,20190911,000000,39.5878,40.0142,39.571,39.9798,392279,0
+PHG.US,D,20190912,000000,40.1754,40.5673,40.1585,40.4985,659207,0
+PHG.US,D,20190913,000000,40.4985,40.8825,40.4474,40.6685,962398,0
+PHG.US,D,20190916,000000,40.4897,40.6007,40.2925,40.4141,1033130,0
+PHG.US,D,20190917,000000,40.8227,41.1635,40.7796,41.1371,549209,0
+PHG.US,D,20190918,000000,41.2904,41.4869,40.8984,41.1882,629539,0
+PHG.US,D,20190919,000000,41.2904,41.5793,41.2569,41.3935,503976,0
+PHG.US,D,20190920,000000,41.1204,41.3581,40.7972,40.814,652169,0
+PHG.US,D,20190923,000000,40.6439,40.7883,40.5762,40.6685,379165,0
+PHG.US,D,20190924,000000,41.1547,41.3502,40.7707,40.9162,679207,0
+PHG.US,D,20190925,000000,40.976,41.5203,40.8984,41.4437,738177,0
+PHG.US,D,20190926,000000,40.9671,41.1547,40.7461,40.9671,737659,0
+PHG.US,D,20190927,000000,39.0769,39.1202,38.3107,38.6515,1557436,0
+PHG.US,D,20190930,000000,39.0603,39.4777,39.0302,39.2725,530263,0
+PHG.US,D,20191001,000000,38.8638,38.9237,38.2851,38.4384,1065882,0
+PHG.US,D,20191002,000000,37.9108,37.9794,37.0598,37.3488,1348449,0
+PHG.US,D,20191003,000000,37.6642,37.9443,37.3999,37.8932,869373,0
+PHG.US,D,20191004,000000,38.3793,38.5581,38.2094,38.5494,480241,0
+PHG.US,D,20191007,000000,38.7537,39.0734,38.677,38.8303,560577,0
+PHG.US,D,20191008,000000,38.7106,38.7281,38.1662,38.294,1502674,0
+PHG.US,D,20191009,000000,38.5917,39.0004,38.5406,38.8902,732262,0
+PHG.US,D,20191010,000000,35.4506,35.7562,35.1776,35.6806,2536068,0
+PHG.US,D,20191011,000000,36.667,36.727,36.4548,36.5058,896931,0
+PHG.US,D,20191014,000000,36.9569,37.0088,36.7534,36.7612,410714,0
+PHG.US,D,20191015,000000,36.5147,36.9402,36.4926,36.8301,599134,0
+PHG.US,D,20191016,000000,36.6513,37.0088,36.6513,36.8124,648724,0
+PHG.US,D,20191017,000000,36.7358,37.1021,36.719,36.9322,382963,0
+PHG.US,D,20191018,000000,36.9912,37.1532,36.8766,37.0598,526362,0
+PHG.US,D,20191021,000000,37.2633,37.4422,37.1955,37.391,782032,0
+PHG.US,D,20191022,000000,37.1955,37.2466,36.8212,36.9569,1557913,0
+PHG.US,D,20191023,000000,36.7869,37.1577,36.7869,37.0254,944674,0
+PHG.US,D,20191024,000000,37.2633,37.3576,37.2122,37.2986,357885,0
+PHG.US,D,20191025,000000,37.3999,37.5276,37.3144,37.4422,798356,0
+PHG.US,D,20191028,000000,36.7612,37.1532,36.6001,36.9233,765235,0
+PHG.US,D,20191029,000000,36.2672,36.557,36.2002,36.5058,946984,0
+PHG.US,D,20191030,000000,36.8547,37.0254,36.5402,36.9745,477389,0
+PHG.US,D,20191031,000000,37.1867,37.4343,37.1276,37.3743,562908,0
+PHG.US,D,20191101,000000,37.672,37.7654,37.6209,37.6553,326295,0
+PHG.US,D,20191104,000000,37.8852,38.0129,37.7742,37.8007,377741,0
+PHG.US,D,20191105,000000,37.5355,37.6387,37.3655,37.5355,331750,0
+PHG.US,D,20191106,000000,37.3321,37.5531,37.3321,37.4254,320821,0
+PHG.US,D,20191107,000000,37.7495,37.851,37.6131,37.6642,252031,0
+PHG.US,D,20191108,000000,37.3832,37.6985,37.3655,37.6897,355089,0
+PHG.US,D,20191111,000000,37.5954,37.7495,37.5355,37.6897,388563,0
+PHG.US,D,20191112,000000,37.3655,37.4765,37.2298,37.3832,691683,0
+PHG.US,D,20191113,000000,37.451,37.4765,37.3056,37.4422,430201,0
+PHG.US,D,20191114,000000,37.7495,37.8007,37.5276,37.7918,357502,0
+PHG.US,D,20191115,000000,38.3961,38.6428,38.3529,38.5917,428285,0
+PHG.US,D,20191118,000000,38.404,38.7704,38.404,38.6603,526436,0
+PHG.US,D,20191119,000000,38.8638,38.9405,38.7149,38.7616,366048,0
+PHG.US,D,20191120,000000,38.677,38.8215,38.4305,38.6339,730896,0
+PHG.US,D,20191121,000000,38.6938,38.7026,38.4815,38.6603,486985,0
+PHG.US,D,20191122,000000,38.7281,38.7924,38.574,38.7026,571376,0
+PHG.US,D,20191125,000000,38.8559,39.0603,38.8303,39.0514,392539,0
+PHG.US,D,20191126,000000,39.1368,39.4354,39.1113,39.4003,303617,0
+PHG.US,D,20191127,000000,39.3667,39.5789,39.3069,39.5287,307398,0
+PHG.US,D,20191129,000000,39.6477,39.7278,39.5111,39.571,189179,0
+PHG.US,D,20191202,000000,39.3492,39.358,38.8391,39.0857,541543,0
+PHG.US,D,20191203,000000,38.7616,39.2214,38.6938,39.2214,452761,0
+PHG.US,D,20191204,000000,39.6653,39.7754,39.4266,39.4777,325841,0
+PHG.US,D,20191205,000000,39.7244,39.7244,39.4688,39.571,417027,0
+PHG.US,D,20191206,000000,40.1754,40.2264,40.0476,40.1409,484995,0
+PHG.US,D,20191209,000000,40.0221,40.3885,40.0221,40.2519,937438,0
+PHG.US,D,20191210,000000,40.1322,40.3373,40.0986,40.244,798379,0
+PHG.US,D,20191211,000000,40.1841,40.5762,40.1585,40.5762,432712,0
+PHG.US,D,20191212,000000,40.3285,40.6774,40.074,40.4051,901807,0
+PHG.US,D,20191213,000000,40.4051,40.6263,40.295,40.4985,588404,0
+PHG.US,D,20191216,000000,40.5673,40.814,40.5408,40.7461,405851,0
+PHG.US,D,20191217,000000,41.1882,41.2605,41.0525,41.1283,769511,0
+PHG.US,D,20191218,000000,41.1794,41.3424,41.1547,41.2825,636688,0
+PHG.US,D,20191219,000000,41.2058,41.2649,41.0438,41.1371,491623,0
+PHG.US,D,20191220,000000,41.0693,41.4613,41.0438,41.3502,544023,0
+PHG.US,D,20191223,000000,41.3847,41.6233,41.3671,41.5881,399155,0
+PHG.US,D,20191224,000000,41.4613,41.5881,41.4613,41.537,223471,0
+PHG.US,D,20191226,000000,41.5203,41.716,41.5203,41.716,214921,0
+PHG.US,D,20191227,000000,41.7845,41.929,41.6911,41.7845,327826,0
+PHG.US,D,20191230,000000,41.9122,41.929,41.5036,41.5292,251305,0
+PHG.US,D,20191231,000000,41.5292,41.6481,41.3759,41.5459,298299,0
+PHG.US,D,20200102,000000,42.0479,42.1166,41.7845,42.1078,710314,0
+PHG.US,D,20200103,000000,41.3424,41.7713,41.3071,41.6145,487342,0
+PHG.US,D,20200106,000000,41.3671,41.5793,41.3671,41.5203,380956,0
+PHG.US,D,20200107,000000,41.5881,41.716,41.3759,41.4869,607753,0
+PHG.US,D,20200108,000000,41.3847,41.5793,41.2992,41.4437,676450,0
+PHG.US,D,20200109,000000,42.2443,42.3888,42.1122,42.2021,781007,0
+PHG.US,D,20200110,000000,42.261,42.261,41.9334,41.9968,459495,0
+PHG.US,D,20200113,000000,42.1421,42.2143,42.0056,42.1334,790631,0
+PHG.US,D,20200114,000000,42.4231,42.7296,42.3977,42.7129,771040,0
+PHG.US,D,20200115,000000,42.491,42.5596,42.2779,42.3888,503994,0
+PHG.US,D,20200116,000000,42.4231,42.5508,42.2779,42.5252,354134,0
+PHG.US,D,20200117,000000,42.4829,42.653,42.3888,42.6354,569588,0
+PHG.US,D,20200121,000000,42.2866,42.5341,42.2779,42.4055,412699,0
+PHG.US,D,20200122,000000,42.9596,43.2317,42.8608,42.9252,612331,0
+PHG.US,D,20200123,000000,42.7896,42.8062,42.1334,42.4829,420189,0
+PHG.US,D,20200124,000000,43.0106,43.1375,42.5421,42.6354,817503,0
+PHG.US,D,20200127,000000,41.427,41.7502,41.3581,41.4613,1440113,0
+PHG.US,D,20200128,000000,40.1674,40.8227,40.1409,40.7197,1113275,0
+PHG.US,D,20200129,000000,40.3963,40.5163,40.2097,40.26,893781,0
+PHG.US,D,20200130,000000,39.7922,40.0564,39.6565,40.0476,497869,0
+PHG.US,D,20200131,000000,39.5366,39.6054,38.8277,38.9757,602363,0
+PHG.US,D,20200203,000000,39.5287,39.7155,39.3623,39.3667,627608,0
+PHG.US,D,20200204,000000,40.5762,40.7673,40.474,40.4897,653191,0
+PHG.US,D,20200205,000000,40.7972,40.865,40.584,40.7373,483584,0
+PHG.US,D,20200206,000000,41.0525,41.2481,40.9495,41.2058,1029846,0
+PHG.US,D,20200207,000000,41.1124,41.146,40.8676,40.8905,425880,0
+PHG.US,D,20200210,000000,40.9847,41.3759,40.9583,41.3502,403730,0
+PHG.US,D,20200211,000000,41.5292,41.6233,41.4358,41.4869,503099,0
+PHG.US,D,20200212,000000,41.6314,41.7422,41.5036,41.7247,554863,0
+PHG.US,D,20200213,000000,41.1715,41.3935,41.1204,41.2305,490022,0
+PHG.US,D,20200214,000000,41.0948,41.2305,40.9926,41.2226,555646,0
+PHG.US,D,20200218,000000,41.0861,41.3581,41.0861,41.2825,442493,0
+PHG.US,D,20200219,000000,41.3581,41.5203,41.3071,41.3847,361033,0
+PHG.US,D,20200220,000000,41.2146,41.316,40.8227,41.0861,1021708,0
+PHG.US,D,20200221,000000,40.8738,40.9926,40.6931,40.865,906160,0
+PHG.US,D,20200224,000000,39.0268,39.7578,39.018,39.4688,1736807,0
+PHG.US,D,20200225,000000,38.5494,38.618,37.3576,37.4343,1711244,0
+PHG.US,D,20200226,000000,37.4166,37.8852,37.0168,37.0335,1336367,0
+PHG.US,D,20200227,000000,36.5491,37.2388,36.276,36.276,1856216,0
+PHG.US,D,20200228,000000,35.3142,36.6336,35.2542,36.5234,2847245,0
+PHG.US,D,20200302,000000,36.2072,36.9322,35.9351,36.9146,3682084,0
+PHG.US,D,20200303,000000,37.1276,37.6474,35.9227,36.2072,1938060,0
+PHG.US,D,20200304,000000,36.8212,37.4845,36.4036,37.4254,1191087,0
+PHG.US,D,20200305,000000,36.4892,36.8723,36.1483,36.4213,2631159,0
+PHG.US,D,20200306,000000,35.6373,35.9104,35.3908,35.8505,2389631,0
+PHG.US,D,20200309,000000,33.4838,34.207,32.7933,32.9808,2845332,0
+PHG.US,D,20200310,000000,34.3867,34.3867,32.9475,34.3435,2616577,0
+PHG.US,D,20200311,000000,33.2028,33.2795,31.6446,31.9767,2607867,0
+PHG.US,D,20200312,000000,30.5296,30.5807,28.8348,29.4656,2973794,0
+PHG.US,D,20200313,000000,30.2908,30.4529,27.984,30.3676,3627711,0
+PHG.US,D,20200316,000000,26.5114,28.3928,25.967,27.1244,1906246,0
+PHG.US,D,20200317,000000,27.1667,29.0481,26.3581,28.9459,1808586,0
+PHG.US,D,20200318,000000,27.4732,29.3035,27.4565,29.2269,2257622,0
+PHG.US,D,20200319,000000,28.827,31.117,28.3672,30.3596,2060294,0
+PHG.US,D,20200320,000000,30.0778,30.4265,27.9241,27.984,1773177,0
+PHG.US,D,20200323,000000,28.4527,29.2947,28.0529,28.4263,1494906,0
+PHG.US,D,20200324,000000,30.7763,30.8282,29.6101,30.2143,3888929,0
+PHG.US,D,20200325,000000,30.3764,31.9767,30.1464,31.3981,3327050,0
+PHG.US,D,20200326,000000,32.4708,33.726,32.4109,33.6282,2163132,0
+PHG.US,D,20200327,000000,32.751,33.7393,32.4365,33.186,1291550,0
+PHG.US,D,20200330,000000,34.4545,34.8032,34.0792,34.7267,1335325,0
+PHG.US,D,20200331,000000,34.429,34.7011,33.8246,34.1902,1429419,0
+PHG.US,D,20200401,000000,33.0831,33.5859,32.766,32.8796,1931631,0
+PHG.US,D,20200402,000000,32.4787,33.5437,32.4198,33.3728,1567988,0
+PHG.US,D,20200403,000000,32.9475,33.3112,32.8796,32.9386,2228694,0
+PHG.US,D,20200406,000000,34.0792,34.25,33.697,34.1224,1587975,0
+PHG.US,D,20200407,000000,34.3867,34.4114,33.4407,33.4671,1433519,0
+PHG.US,D,20200408,000000,33.5349,34.1735,33.3218,34.0369,1137500,0
+PHG.US,D,20200409,000000,35.2719,35.5185,34.8421,35.3908,1762091,0
+PHG.US,D,20200413,000000,35.0332,35.1609,34.4034,34.8199,886647,0
+PHG.US,D,20200414,000000,35.4587,35.8505,35.2463,35.5528,1542423,0
+PHG.US,D,20200415,000000,34.4879,34.7091,34.258,34.4791,1226984,0
+PHG.US,D,20200416,000000,34.872,34.9742,34.2246,34.4114,1538828,0
+PHG.US,D,20200417,000000,35.0419,35.1609,34.4835,35.0076,1622020,0
+PHG.US,D,20200420,000000,36.3526,36.9745,36.2002,36.4635,1802338,0
+PHG.US,D,20200421,000000,36.1571,36.4036,35.4674,35.7229,1178838,0
+PHG.US,D,20200422,000000,36.2672,36.6759,36.0215,36.4724,1997494,0
+PHG.US,D,20200423,000000,36.6168,37.1489,35.9703,36.0038,886466,0
+PHG.US,D,20200424,000000,36.4036,36.8634,36.2848,36.7789,666151,0
+PHG.US,D,20200427,000000,37.1444,37.2721,36.9683,37.1699,615933,0
+PHG.US,D,20200428,000000,37.4765,37.4845,36.7869,36.8212,1742214,0
+PHG.US,D,20200429,000000,36.5825,36.8388,36.4169,36.66,1030977,0
+PHG.US,D,20200430,000000,37.0933,37.4343,36.6248,37.3832,1502177,0
+PHG.US,D,20200501,000000,36.9656,37.0722,36.3271,36.4813,1100532,0
+PHG.US,D,20200504,000000,36.276,36.4821,35.9783,36.4125,999933,0
+PHG.US,D,20200505,000000,37.2017,38.0349,37.0801,37.4359,1167619,0
+PHG.US,D,20200506,000000,37.3409,37.5663,37.0326,37.0458,1829147,0
+PHG.US,D,20200507,000000,37.2448,37.3409,36.8458,37.1928,1993818,0
+PHG.US,D,20200508,000000,37.2801,37.6967,37.1243,37.5751,1501335,0
+PHG.US,D,20200511,000000,36.9762,37.2106,36.838,37.0714,2548362,0
+PHG.US,D,20200512,000000,37.2977,37.3232,36.1694,36.187,2645237,0
+PHG.US,D,20200513,000000,36.9938,37.089,36.4213,36.5684,1635528,0
+PHG.US,D,20200514,000000,35.4233,35.6312,35.1714,35.6312,1339397,0
+PHG.US,D,20200515,000000,35.4929,35.7968,35.4057,35.7792,811834,0
+PHG.US,D,20200518,000000,36.69,37.6879,36.6292,37.5231,1200125,0
+PHG.US,D,20200519,000000,37.6096,37.887,37.3144,37.3144,1030320,0
+PHG.US,D,20200520,000000,39.0242,39.4662,38.729,39.1536,1490560,0
+PHG.US,D,20200521,000000,39.5006,39.5182,38.7546,38.7986,844646,0
+PHG.US,D,20200522,000000,38.1996,38.6506,38.1213,38.6251,685313,0
+PHG.US,D,20200526,000000,39.2928,39.3878,38.759,38.7722,764402,0
+PHG.US,D,20200527,000000,37.9654,38.2824,37.5144,38.234,829724,0
+PHG.US,D,20200528,000000,38.6683,39.5965,38.6683,38.9545,700540,0
+PHG.US,D,20200529,000000,39.7869,39.8134,38.9888,39.4398,1116169,0
+PHG.US,D,20200601,000000,39.5878,39.7093,39.3536,39.6918,621496,0
+PHG.US,D,20200602,000000,39.3799,39.779,39.2584,39.735,558985,0
+PHG.US,D,20200603,000000,39.5614,40.0476,39.4574,39.9261,708240,0
+PHG.US,D,20200604,000000,40.3859,40.8632,40.2907,40.4122,1262308,0
+PHG.US,D,20200605,000000,40.9417,41.4966,40.872,40.9241,848599,0
+PHG.US,D,20200608,000000,40.2475,41.0623,40.1216,41.0623,1239842,0
+PHG.US,D,20200609,000000,40.9328,41.3054,40.6377,40.8808,957979,0
+PHG.US,D,20200610,000000,40.724,40.9495,40.3771,40.5593,608449,0
+PHG.US,D,20200611,000000,39.5534,39.6309,38.1565,38.1821,885124,0
+PHG.US,D,20200612,000000,39.7525,39.8653,38.7378,39.232,788339,0
+PHG.US,D,20200615,000000,38.7722,39.9261,38.6251,39.6918,931444,0
+PHG.US,D,20200616,000000,40.4809,40.9583,40.4035,40.5946,1085888,0
+PHG.US,D,20200617,000000,40.9936,41.1838,40.5682,40.6377,778321,0
+PHG.US,D,20200618,000000,40.473,40.5505,40.0001,40.1604,672177,0
+PHG.US,D,20200619,000000,41.0887,41.2534,40.126,40.1339,1371368,0
+PHG.US,D,20200622,000000,40.776,40.8808,40.473,40.8201,723897,0
+PHG.US,D,20200623,000000,41.6181,41.8348,41.219,41.2278,723605,0
+PHG.US,D,20200624,000000,40.9936,41.0799,40.0564,40.3251,576434,0
+PHG.US,D,20200625,000000,40.5163,40.7593,40.0995,40.7504,567207,0
+PHG.US,D,20200626,000000,41.0456,41.0887,40.429,40.5073,622836,0
+PHG.US,D,20200629,000000,40.6466,40.7072,40.2996,40.5769,452570,0
+PHG.US,D,20200630,000000,40.9815,41.5565,40.8216,41.4505,456304,0
+PHG.US,D,20200701,000000,41.4765,42.1316,41.2996,42.0435,567324,0
+PHG.US,D,20200702,000000,42.1316,42.5475,42.1054,42.2824,522171,0
+PHG.US,D,20200706,000000,43.3084,43.6094,43.2644,43.4944,1002460,0
+PHG.US,D,20200707,000000,42.6624,42.8305,42.2375,42.3614,633337,0
+PHG.US,D,20200708,000000,42.5654,42.7065,42.2905,42.5744,491253,0
+PHG.US,D,20200709,000000,42.2114,42.4854,41.7245,41.9195,840923,0
+PHG.US,D,20200710,000000,41.8664,41.9105,41.4675,41.7956,462403,0
+PHG.US,D,20200713,000000,42.9194,43.4325,42.6229,42.6274,682640,0
+PHG.US,D,20200714,000000,42.4944,43.2293,42.4854,43.1144,615431,0
+PHG.US,D,20200715,000000,44.5563,44.9543,44.4323,44.6983,1045235,0
+PHG.US,D,20200716,000000,43.9373,44.2113,43.6894,43.9193,513035,0
+PHG.US,D,20200717,000000,43.5833,44.1494,43.5474,44.0344,584973,0
+PHG.US,D,20200720,000000,46.6092,46.7512,45.9633,46.1052,1114144,0
+PHG.US,D,20200721,000000,46.2823,46.3352,45.8222,45.9722,671463,0
+PHG.US,D,20200722,000000,45.8572,46.1932,45.8043,46.1672,296263,0
+PHG.US,D,20200723,000000,46.3442,46.8393,46.1052,46.3083,471426,0
+PHG.US,D,20200724,000000,45.8482,45.9677,45.5787,45.7773,705914,0
+PHG.US,D,20200727,000000,46.5382,46.9281,46.5033,46.9192,424840,0
+PHG.US,D,20200728,000000,46.6092,46.7512,46.4413,46.4682,275911,0
+PHG.US,D,20200729,000000,47.4942,48.0341,47.4061,47.9011,882239,0
+PHG.US,D,20200730,000000,46.2823,46.9281,45.7773,46.7773,606749,0
+PHG.US,D,20200731,000000,46.8923,46.9281,45.3703,45.7952,749070,0
+PHG.US,D,20200803,000000,46.3703,46.8131,46.2507,46.6533,350192,0
+PHG.US,D,20200804,000000,46.2642,46.7692,46.1223,46.7512,797243,0
+PHG.US,D,20200805,000000,46.6362,46.9012,46.3442,46.4592,331260,0
+PHG.US,D,20200806,000000,46.4592,46.6002,45.9193,46.5382,348403,0
+PHG.US,D,20200807,000000,46.2912,46.5472,46.2642,46.5472,401130,0
+PHG.US,D,20200810,000000,46.2292,46.2732,45.8132,46.0432,310472,0
+PHG.US,D,20200811,000000,46.4413,46.5302,45.8752,45.9543,289965,0
+PHG.US,D,20200812,000000,46.5472,47.2821,46.5472,47.1402,417689,0
+PHG.US,D,20200813,000000,46.7692,47.0162,46.6892,46.7071,336675,0
+PHG.US,D,20200814,000000,46.3352,46.4322,46.0432,46.2023,518937,0
+PHG.US,D,20200817,000000,46.3442,46.5563,46.2203,46.2912,379878,0
+PHG.US,D,20200818,000000,46.5302,46.6002,45.9812,46.0873,310159,0
+PHG.US,D,20200819,000000,46.4152,46.4942,45.6183,45.6982,471669,0
+PHG.US,D,20200820,000000,45.3442,45.5833,45.2202,45.4413,583577,0
+PHG.US,D,20200821,000000,44.0344,44.3704,44.0074,44.3704,522078,0
+PHG.US,D,20200824,000000,45.3263,45.3442,44.6534,44.8842,699467,0
+PHG.US,D,20200825,000000,45.6183,45.6623,44.9193,45.3173,448297,0
+PHG.US,D,20200826,000000,44.5654,44.7864,44.4143,44.6453,471000,0
+PHG.US,D,20200827,000000,44.4504,44.4504,43.6094,43.8223,2307051,0
+PHG.US,D,20200828,000000,43.6363,43.6714,43.2464,43.5833,455882,0
+PHG.US,D,20200831,000000,41.9015,42.4145,41.8215,42.0254,970373,0
+PHG.US,D,20200901,000000,42.5385,42.5654,42.0345,42.2375,589783,0
+PHG.US,D,20200902,000000,42.9724,43.3263,42.7065,43.2644,488747,0
+PHG.US,D,20200903,000000,42.4064,42.4064,40.9545,41.1585,755075,0
+PHG.US,D,20200904,000000,41.1585,41.5322,40.4056,41.2735,677147,0
+PHG.US,D,20200908,000000,41.4595,42.2824,41.2905,41.5915,762639,0
+PHG.US,D,20200909,000000,42.3526,42.6893,42.1674,42.2025,379652,0
+PHG.US,D,20200910,000000,42.3975,42.5564,41.5565,41.5745,501862,0
+PHG.US,D,20200911,000000,41.8575,42.0345,41.5745,41.6985,465314,0
+PHG.US,D,20200914,000000,41.7425,41.8215,41.3085,41.3354,984235,0
+PHG.US,D,20200915,000000,41.9195,42.1674,41.6805,41.8044,414128,0
+PHG.US,D,20200916,000000,41.8044,41.9905,41.5125,41.5385,541701,0
+PHG.US,D,20200917,000000,41.2115,41.5125,41.0786,41.4325,427236,0
+PHG.US,D,20200918,000000,41.1675,41.3526,40.9815,41.1315,381516,0
+PHG.US,D,20200921,000000,40.0965,40.6185,39.8746,40.6185,545699,0
+PHG.US,D,20200922,000000,40.2736,40.3266,39.7515,40.1846,414030,0
+PHG.US,D,20200923,000000,40.1407,40.1936,39.5916,39.6447,318948,0
+PHG.US,D,20200924,000000,39.4416,39.8701,39.1496,39.7597,487261,0
+PHG.US,D,20200925,000000,39.2206,39.9016,39.1542,39.8926,651693,0
+PHG.US,D,20200928,000000,41.0075,41.2466,40.9905,41.1405,506857,0
+PHG.US,D,20200929,000000,41.8754,42.1585,41.6805,41.7865,678950,0
+PHG.US,D,20200930,000000,41.7956,42.0524,41.5125,41.7245,529748,0
+PHG.US,D,20201001,000000,42.1135,42.1755,41.7353,41.8835,314334,0
+PHG.US,D,20201002,000000,41.3974,41.9815,41.3103,41.8305,869568,0
+PHG.US,D,20201005,000000,42.4854,42.8215,42.4325,42.6805,705650,0
+PHG.US,D,20201006,000000,42.3084,42.3175,41.4235,41.5565,442320,0
+PHG.US,D,20201007,000000,41.5565,41.8754,41.4235,41.7956,297164,0
+PHG.US,D,20201008,000000,41.7245,41.8664,41.5835,41.7334,319657,0
+PHG.US,D,20201009,000000,41.8754,42.4414,41.8485,42.3355,299580,0
+PHG.US,D,20201012,000000,43.0874,43.2824,43.0344,43.1144,403989,0
+PHG.US,D,20201013,000000,42.6715,42.8755,42.5385,42.7685,326941,0
+PHG.US,D,20201014,000000,42.8135,42.9238,42.5034,42.5385,418541,0
+PHG.US,D,20201015,000000,41.3974,41.6445,41.2115,41.6275,560082,0
+PHG.US,D,20201016,000000,42.5834,43.4764,42.5124,43.1934,1304073,0
+PHG.US,D,20201019,000000,44.4413,44.8043,43.6623,43.8043,2129736,0
+PHG.US,D,20201020,000000,45.3083,45.5913,45.0343,45.2463,1182492,0
+PHG.US,D,20201021,000000,44.0074,44.5123,43.9373,43.9544,832157,0
+PHG.US,D,20201022,000000,43.1844,44.0433,43.1844,43.8043,1053846,0
+PHG.US,D,20201023,000000,44.2644,44.3973,44.0254,44.3353,1393297,0
+PHG.US,D,20201026,000000,43.4413,43.6273,42.9545,43.2204,1172962,0
+PHG.US,D,20201027,000000,43.6184,43.7685,43.3354,43.5833,872728,0
+PHG.US,D,20201028,000000,41.8664,42.1494,41.5655,41.8134,762647,0
+PHG.US,D,20201029,000000,41.8305,41.9284,41.3265,41.5475,597477,0
+PHG.US,D,20201030,000000,41.1935,41.3265,40.7777,41.1495,811760,0
+PHG.US,D,20201102,000000,41.5835,41.6985,41.0345,41.4415,655338,0
+PHG.US,D,20201103,000000,42.6094,42.9814,42.5385,42.8305,491160,0
+PHG.US,D,20201104,000000,43.5384,44.3353,43.3974,43.9373,603242,0
+PHG.US,D,20201105,000000,45.0343,45.2463,44.8842,45.0523,500873,0
+PHG.US,D,20201106,000000,45.3173,45.4592,45.0962,45.2643,372902,0
+PHG.US,D,20201109,000000,47.0521,47.2911,46.2732,46.3172,646279,0
+PHG.US,D,20201110,000000,46.9901,47.0072,46.4152,46.5652,603725,0
+PHG.US,D,20201111,000000,46.7422,47.0387,46.6451,46.9372,281286,0
+PHG.US,D,20201112,000000,46.9102,47.2462,46.6982,46.8222,319243,0
+PHG.US,D,20201113,000000,47.0432,47.3441,46.9417,47.2911,445299,0
+PHG.US,D,20201116,000000,47.2202,47.2641,46.6092,46.9901,337134,0
+PHG.US,D,20201117,000000,46.7071,46.8842,46.5302,46.8042,293605,0
+PHG.US,D,20201118,000000,46.1672,46.2553,45.8572,45.8752,365533,0
+PHG.US,D,20201119,000000,45.5384,45.9193,45.4683,45.9012,274997,0
+PHG.US,D,20201120,000000,45.6362,45.8752,45.4763,45.7332,387375,0
+PHG.US,D,20201123,000000,45.8923,45.8923,45.1933,45.3442,375187,0
+PHG.US,D,20201124,000000,44.8842,44.9903,44.7153,44.9372,322514,0
+PHG.US,D,20201125,000000,44.8133,45.0343,44.7602,44.9103,216689,0
+PHG.US,D,20201127,000000,45.5033,45.8043,45.3721,45.7072,110002,0
+PHG.US,D,20201130,000000,46.3083,46.4413,45.5742,45.5913,425739,0
+PHG.US,D,20201201,000000,46.2912,46.6712,46.2642,46.6533,373681,0
+PHG.US,D,20201202,000000,46.1672,46.2823,45.8393,46.0073,398011,0
+PHG.US,D,20201203,000000,46.2023,46.3352,45.9193,46.0163,181035,0
+PHG.US,D,20201204,000000,46.2823,46.4152,46.1403,46.2732,272411,0
+PHG.US,D,20201207,000000,46.0163,46.3253,46.0163,46.1312,284636,0
+PHG.US,D,20201208,000000,45.8923,46.0163,45.5122,45.6713,342700,0
+PHG.US,D,20201209,000000,46.2381,46.2381,45.4063,45.5913,308871,0
+PHG.US,D,20201210,000000,46.3971,46.6802,46.2553,46.5382,358808,0
+PHG.US,D,20201211,000000,45.9633,46.1223,45.5122,45.8222,246032,0
+PHG.US,D,20201214,000000,46.2112,46.4942,45.9543,45.9633,199773,0
+PHG.US,D,20201215,000000,46.6892,46.8131,46.5563,46.7602,297609,0
+PHG.US,D,20201216,000000,47.0962,47.3792,46.9372,47.2641,447622,0
+PHG.US,D,20201217,000000,47.6891,47.9102,47.6712,47.8572,413284,0
+PHG.US,D,20201218,000000,48.7861,48.9371,48.4321,48.645,1028441,0
+PHG.US,D,20201221,000000,46.4682,47.1761,46.0873,47.0782,416775,0
+PHG.US,D,20201222,000000,47.3612,47.5471,47.2021,47.3612,294849,0
+PHG.US,D,20201223,000000,47.6137,47.6541,47.2462,47.4771,198826,0
+PHG.US,D,20201224,000000,47.4151,47.7242,47.4151,47.6002,116556,0
+PHG.US,D,20201228,000000,48.4501,48.4635,48.1932,48.3261,271251,0
+PHG.US,D,20201229,000000,48.4231,48.503,48.1581,48.2732,239880,0
+PHG.US,D,20201230,000000,48.2201,48.3531,48.087,48.1932,226146,0
+PHG.US,D,20201231,000000,47.7952,48.1186,47.6181,47.9371,282743,0
+PHG.US,D,20210104,000000,49.5651,49.866,49.0341,49.2911,850491,0
+PHG.US,D,20210105,000000,48.7861,49.052,48.5211,48.999,537373,0
+PHG.US,D,20210106,000000,48.7861,49.7159,48.769,49.335,407839,0
+PHG.US,D,20210107,000000,48.53,48.7331,48.1581,48.3881,523292,0
+PHG.US,D,20210108,000000,49.105,49.592,48.9371,49.5829,626369,0
+PHG.US,D,20210111,000000,48.5121,48.724,48.362,48.503,671253,0
+PHG.US,D,20210112,000000,48.1231,48.167,47.592,47.9901,671635,0
+PHG.US,D,20210113,000000,47.7952,48.0036,47.7152,47.7691,340866,0
+PHG.US,D,20210114,000000,47.9281,48.2381,47.8221,47.8391,363190,0
+PHG.US,D,20210115,000000,48.1231,48.3881,47.751,47.9811,535627,0
+PHG.US,D,20210119,000000,48.76,48.76,48.0521,48.3351,438817,0
+PHG.US,D,20210120,000000,48.1491,48.3881,48.0341,48.3082,346292,0
+PHG.US,D,20210121,000000,48.7511,49.0691,48.565,49.0251,434370,0
+PHG.US,D,20210122,000000,49.052,49.2864,48.831,49.167,501383,0
+PHG.US,D,20210125,000000,49.813,50.4769,49.6621,50.45,840393,0
+PHG.US,D,20210126,000000,50.202,51.3923,50.096,51.2378,765377,0
+PHG.US,D,20210127,000000,50.193,50.5389,49.804,49.972,835093,0
+PHG.US,D,20210128,000000,49.512,49.928,49.4851,49.636,556301,0
+PHG.US,D,20210129,000000,48.76,49.008,48.0297,48.0431,613668,0
+PHG.US,D,20210201,000000,49.5829,49.9631,49.4599,49.76,660451,0
+PHG.US,D,20210202,000000,50.1229,50.3261,49.893,50.247,483028,0
+PHG.US,D,20210203,000000,50.025,50.114,49.592,49.893,472465,0
+PHG.US,D,20210204,000000,50.008,50.2641,49.8481,50.238,298897,0
+PHG.US,D,20210205,000000,50.308,50.3349,50.078,50.317,284702,0
+PHG.US,D,20210208,000000,50.1849,50.2199,49.7861,49.9011,318627,0
+PHG.US,D,20210209,000000,49.9631,50.547,49.9459,50.5299,285009,0
+PHG.US,D,20210210,000000,50.645,50.7599,50.176,50.238,326450,0
+PHG.US,D,20210211,000000,50.6179,50.8292,50.494,50.7689,308273,0
+PHG.US,D,20210212,000000,51.149,51.6889,51.14,51.618,294253,0
+PHG.US,D,20210216,000000,51.4939,51.5119,50.9459,50.9549,361733,0
+PHG.US,D,20210217,000000,50.503,50.786,50.397,50.6889,376524,0
+PHG.US,D,20210218,000000,50.317,50.388,50.016,50.2999,336717,0
+PHG.US,D,20210219,000000,50.512,50.5389,49.8839,49.954,726539,0
+PHG.US,D,20210222,000000,50.202,50.459,49.928,49.9369,576529,0
+PHG.US,D,20210223,000000,50.1311,50.317,49.3701,50.14,603604,0
+PHG.US,D,20210224,000000,49.2911,49.9369,49.0691,49.875,445827,0
+PHG.US,D,20210225,000000,49.5829,49.7159,48.6226,48.8481,496221,0
+PHG.US,D,20210226,000000,48.6541,48.6892,47.9102,48.1402,602012,0
+PHG.US,D,20210301,000000,48.5921,49.008,48.5211,48.724,1127567,0
+PHG.US,D,20210302,000000,48.831,49.008,48.707,48.8481,1086376,0
+PHG.US,D,20210303,000000,48.0431,48.1231,47.6091,47.6981,526843,0
+PHG.US,D,20210304,000000,48.229,48.3791,47.2291,47.4322,1002148,0
+PHG.US,D,20210305,000000,47.9541,48.0251,47.4061,47.9541,971249,0
+PHG.US,D,20210308,000000,47.4771,47.9011,47.3747,47.4592,670823,0
+PHG.US,D,20210309,000000,48.291,48.707,48.291,48.565,419806,0
+PHG.US,D,20210310,000000,50.2199,50.3215,49.866,50.052,512932,0
+PHG.US,D,20210311,000000,49.928,50.291,49.6621,50.247,340514,0
+PHG.US,D,20210312,000000,49.6621,49.9101,49.4941,49.875,327829,0
+PHG.US,D,20210315,000000,49.8481,50.043,49.654,49.7159,344871,0
+PHG.US,D,20210316,000000,49.777,50.016,49.6449,49.9369,437864,0
+PHG.US,D,20210317,000000,49.839,49.9459,49.468,49.813,261057,0
+PHG.US,D,20210318,000000,50.087,50.211,49.53,49.556,433587,0
+PHG.US,D,20210319,000000,50.07,50.662,49.8678,50.5209,510909,0
+PHG.US,D,20210322,000000,50.441,50.9099,50.4149,50.804,306528,0
+PHG.US,D,20210323,000000,51.0869,51.1579,50.2729,50.317,760017,0
+PHG.US,D,20210324,000000,49.777,49.777,49.344,49.4321,532790,0
+PHG.US,D,20210325,000000,50.1229,50.574,49.893,50.5389,1047485,0
+PHG.US,D,20210326,000000,50.0609,50.6008,49.866,50.5559,440107,0
+PHG.US,D,20210329,000000,50.158,50.4679,50.1311,50.3349,331010,0
+PHG.US,D,20210330,000000,50.176,50.3529,50.034,50.211,356376,0
+PHG.US,D,20210331,000000,50.6008,50.919,50.4679,50.4679,602994,0
+PHG.US,D,20210401,000000,51.0519,51.5738,50.9369,51.5029,705472,0
+PHG.US,D,20210405,000000,51.9459,52.4239,51.7688,52.2999,424334,0
+PHG.US,D,20210406,000000,51.5119,52.0069,51.459,51.7509,509601,0
+PHG.US,D,20210407,000000,51.9548,52.2468,51.8479,52.1228,751522,0
+PHG.US,D,20210408,000000,53.0518,53.6358,53.0339,53.3088,1098319,0
+PHG.US,D,20210409,000000,53.3878,53.6798,53.3403,53.6267,461444,0
+PHG.US,D,20210412,000000,53.0339,53.2378,52.9988,52.9988,472516,0
+PHG.US,D,20210413,000000,53.0248,53.5298,53.0248,53.5028,333715,0
+PHG.US,D,20210414,000000,53.2198,53.3088,52.8218,52.9547,463650,0
+PHG.US,D,20210415,000000,53.2288,53.8658,53.2288,53.7328,560226,0
+PHG.US,D,20210416,000000,53.6089,53.9098,53.5918,53.8307,501410,0
+PHG.US,D,20210419,000000,53.9547,53.9547,53.6331,53.6538,519505,0
+PHG.US,D,20210420,000000,53.1398,53.2638,52.6798,53.0077,539890,0
+PHG.US,D,20210421,000000,53.0958,53.7328,53.0697,53.6798,1017155,0
+PHG.US,D,20210422,000000,53.2907,53.9098,53.1398,53.7418,1880556,0
+PHG.US,D,20210423,000000,53.4057,54.1847,53.3753,54.0697,1105573,0
+PHG.US,D,20210426,000000,52.1318,52.2108,51.627,52.016,1342864,0
+PHG.US,D,20210427,000000,50.786,51.211,50.4679,50.645,1421833,0
+PHG.US,D,20210428,000000,50.485,50.7285,50.317,50.45,777801,0
+PHG.US,D,20210429,000000,50.8749,50.8929,50.1939,50.4149,589156,0
+PHG.US,D,20210430,000000,50.07,50.202,49.9055,50.1229,1494499,0
+PHG.US,D,20210503,000000,50.981,51.0699,50.7159,50.7599,941923,0
+PHG.US,D,20210504,000000,49.981,50.176,49.592,49.8569,624321,0
+PHG.US,D,20210505,000000,50.547,51.0034,50.547,50.9369,2150483,0
+PHG.US,D,20210506,000000,51.1669,51.1929,50.901,51.1579,1064678,0
+PHG.US,D,20210507,000000,51.4239,51.9189,51.4149,51.7509,472760,0
+PHG.US,D,20210510,000000,51.2459,51.255,50.644,50.662,555665,0
+PHG.US,D,20210511,000000,49.3413,49.8535,49.2694,49.7186,634976,0
+PHG.US,D,20210512,000000,49.1706,49.4446,48.8292,48.9011,616634,0
+PHG.US,D,20210513,000000,49.4851,50.0286,49.4582,49.9523,790722,0
+PHG.US,D,20210514,000000,50.114,50.7343,49.9882,50.644,714569,0
+PHG.US,D,20210517,000000,50.7788,51.0304,50.5632,50.7249,629910,0
+PHG.US,D,20210518,000000,50.8507,51.0393,50.644,50.662,463373,0
+PHG.US,D,20210519,000000,49.7905,50.2397,49.6558,50.1409,688567,0
+PHG.US,D,20210520,000000,50.5362,51.1652,50.5183,51.0932,455614,0
+PHG.US,D,20210521,000000,51.4706,51.6323,51.1381,51.1471,452656,0
+PHG.US,D,20210524,000000,51.3089,51.5336,51.282,51.3808,326303,0
+PHG.US,D,20210525,000000,51.5694,51.6143,51.183,51.4347,386633,0
+PHG.US,D,20210526,000000,51.758,51.794,51.1605,51.3718,493278,0
+PHG.US,D,20210527,000000,50.1319,50.5632,49.7636,49.8265,943378,0
+PHG.US,D,20210528,000000,50.5542,50.8821,50.5272,50.7428,681151,0
+PHG.US,D,20210601,000000,51.1292,51.1561,50.5632,50.8326,737167,0
+PHG.US,D,20210602,000000,50.105,50.2397,50.0421,50.114,613343,0
+PHG.US,D,20210603,000000,49.8086,50.15,49.6738,50.1409,439469,0
+PHG.US,D,20210604,000000,50.3386,50.7159,50.1768,50.6081,393057,0
+PHG.US,D,20210607,000000,50.3475,50.653,50.2846,50.5272,546952,0
+PHG.US,D,20210608,000000,50.9854,50.9854,50.3744,50.3835,435205,0
+PHG.US,D,20210609,000000,50.7877,51.0573,50.7877,50.8687,376589,0
+PHG.US,D,20210610,000000,50.8866,51.2657,50.8417,51.237,538811,0
+PHG.US,D,20210611,000000,50.5632,50.7877,50.4105,50.7608,859574,0
+PHG.US,D,20210614,000000,48.6585,48.7663,48.4339,48.7394,988797,0
+PHG.US,D,20210615,000000,48.6495,48.8472,48.5193,48.7573,967019,0
+PHG.US,D,20210616,000000,48.6406,48.8383,47.9936,48.1194,861789,0
+PHG.US,D,20210617,000000,47.3468,47.9712,47.2929,47.751,825998,0
+PHG.US,D,20210618,000000,46.1969,46.2598,45.8555,45.9183,1016953,0
+PHG.US,D,20210621,000000,45.559,45.8914,45.4332,45.8645,782686,0
+PHG.US,D,20210622,000000,45.5679,45.6218,45.3164,45.514,600198,0
+PHG.US,D,20210623,000000,45.3164,45.3613,44.8582,44.9301,593954,0
+PHG.US,D,20210624,000000,45.3344,45.4485,45.1636,45.1816,589189,0
+PHG.US,D,20210625,000000,45.5051,45.559,45.3344,45.4601,609995,0
+PHG.US,D,20210628,000000,45.1097,45.1367,44.8852,45.002,529704,0
+PHG.US,D,20210629,000000,45.0199,45.1187,44.7864,44.9301,942380,0
+PHG.US,D,20210630,000000,44.7054,44.7322,44.4899,44.6515,490420,0
+PHG.US,D,20210701,000000,44.0496,44.2203,43.8161,44.0586,1075079,0
+PHG.US,D,20210702,000000,43.6633,43.7262,43.331,43.6273,1365468,0
+PHG.US,D,20210706,000000,42.7918,42.9086,42.6212,42.8458,1359079,0
+PHG.US,D,20210707,000000,42.3696,42.8098,42.3246,42.72,1094447,0
+PHG.US,D,20210708,000000,41.6239,41.8754,41.4892,41.6687,2488296,0
+PHG.US,D,20210709,000000,41.3813,41.7856,41.3813,41.6418,1410613,0
+PHG.US,D,20210712,000000,42.1899,42.2887,41.9383,41.9383,1519426,0
+PHG.US,D,20210713,000000,41.7946,41.8395,41.4262,41.525,1140300,0
+PHG.US,D,20210714,000000,41.6239,41.8125,41.552,41.6418,1293520,0
+PHG.US,D,20210715,000000,41.3993,41.6148,41.2735,41.4442,3094265,0
+PHG.US,D,20210716,000000,41.4711,41.8485,41.2196,41.588,2647139,0
+PHG.US,D,20210719,000000,41.2825,41.4532,40.995,41.2555,1628377,0
+PHG.US,D,20210720,000000,41.1387,41.525,41.0759,41.3454,1263086,0
+PHG.US,D,20210721,000000,41.3903,41.7946,41.3723,41.7136,864090,0
+PHG.US,D,20210722,000000,42.5223,42.5402,42.1198,42.3157,1511611,0
+PHG.US,D,20210723,000000,43.0075,43.259,42.8906,43.0703,2056933,0
+PHG.US,D,20210726,000000,41.3004,41.6598,41.0219,41.4532,1837422,0
+PHG.US,D,20210727,000000,40.995,41.0534,40.676,40.8872,1664002,0
+PHG.US,D,20210728,000000,40.8243,41.0399,40.6357,40.8782,1391095,0
+PHG.US,D,20210729,000000,41.1297,41.3903,41.0668,41.1117,1791606,0
+PHG.US,D,20210730,000000,41.4532,41.5071,41.3229,41.3633,835431,0
+PHG.US,D,20210802,000000,41.7272,41.7497,41.3274,41.3723,1038467,0
+PHG.US,D,20210803,000000,41.1836,41.3251,41.0578,41.3004,897350,0
+PHG.US,D,20210804,000000,39.6024,40.1775,39.5855,39.8091,1810463,0
+PHG.US,D,20210805,000000,39.7731,39.9259,39.5485,39.9259,1861841,0
+PHG.US,D,20210806,000000,39.5844,39.9977,39.5485,39.8989,3547861,0
+PHG.US,D,20210809,000000,40.5008,40.5278,40.1594,40.2133,4255847,0
+PHG.US,D,20210810,000000,40.5727,40.6177,40.0067,40.1235,794253,0
+PHG.US,D,20210811,000000,40.0786,40.164,39.8,39.9888,557824,0
+PHG.US,D,20210812,000000,39.6923,39.863,39.6114,39.6923,638974,0
+PHG.US,D,20210813,000000,39.8989,39.9708,39.7822,39.9438,858997,0
+PHG.US,D,20210816,000000,39.7282,39.8989,39.5036,39.863,1756514,0
+PHG.US,D,20210817,000000,39.5485,39.8572,39.4946,39.7551,1054260,0
+PHG.US,D,20210818,000000,40.0247,40.0786,39.7372,39.7551,1097502,0
+PHG.US,D,20210819,000000,39.5395,39.7551,39.4677,39.7193,987306,0
+PHG.US,D,20210820,000000,39.7461,40.0067,39.7012,39.9438,651526,0
+PHG.US,D,20210823,000000,40.5996,40.6357,40.4469,40.4739,946591,0
+PHG.US,D,20210824,000000,40.6086,40.8333,40.5413,40.6715,803442,0
+PHG.US,D,20210825,000000,40.4649,40.5413,40.3301,40.4919,824729,0
+PHG.US,D,20210826,000000,40.1414,40.2493,39.9798,40.0247,761981,0
+PHG.US,D,20210827,000000,40.1594,40.4964,40.1235,40.402,755431,0
+PHG.US,D,20210830,000000,40.3481,40.5008,40.2942,40.4739,473719,0
+PHG.US,D,20210831,000000,41.561,41.6598,41.2835,41.4442,1408400,0
+PHG.US,D,20210901,000000,42.2618,42.2797,41.8529,42.0731,1299961,0
+PHG.US,D,20210902,000000,42.4595,42.9177,42.4504,42.9086,1092394,0
+PHG.US,D,20210903,000000,42.5942,42.7874,42.4595,42.7289,596656,0
+PHG.US,D,20210907,000000,43.5825,43.7712,43.5286,43.6184,1057212,0
+PHG.US,D,20210908,000000,42.675,42.8637,42.4864,42.6391,1006881,0
+PHG.US,D,20210909,000000,42.6661,42.8367,42.4414,42.4774,850970,0
+PHG.US,D,20210910,000000,42.5313,42.5583,42.1269,42.2438,654945,0
+PHG.US,D,20210913,000000,42.163,42.2618,41.7946,42.0102,702697,0
+PHG.US,D,20210914,000000,42.3157,42.3696,42.1002,42.145,517185,0
+PHG.US,D,20210915,000000,41.9563,42.0551,41.7048,41.8754,583400,0
+PHG.US,D,20210916,000000,42.2528,42.4504,42.0911,42.4055,606871,0
+PHG.US,D,20210917,000000,42.4325,42.675,42.0911,42.2438,725193,0
+PHG.US,D,20210920,000000,41.5969,42.1091,41.5341,41.9025,840674,0
+PHG.US,D,20210921,000000,42.0642,42.2528,41.9383,42.0371,564705,0
+PHG.US,D,20210922,000000,41.8036,41.9652,41.5835,41.7227,1378554,0
+PHG.US,D,20210923,000000,42.0731,42.218,41.9114,42.0462,2094835,0
+PHG.US,D,20210924,000000,41.2466,41.3723,40.7255,40.8063,1460891,0
+PHG.US,D,20210927,000000,40.9051,41.031,40.7794,40.968,1014254,0
+PHG.US,D,20210928,000000,41.6329,41.6418,41.1927,41.4082,1529492,0
+PHG.US,D,20210929,000000,40.8602,41.0175,40.438,40.4649,893726,0
+PHG.US,D,20210930,000000,40.2403,40.42,39.8989,39.9259,1287636,0
+PHG.US,D,20211001,000000,39.7012,39.7282,39.3689,39.6563,1396108,0
+PHG.US,D,20211004,000000,39.5036,39.5756,38.7848,39.0544,1083923,0
+PHG.US,D,20211005,000000,38.7848,39.2251,38.749,38.9376,976819,0
+PHG.US,D,20211006,000000,38.3266,38.6681,38.156,38.6591,1135643,0
+PHG.US,D,20211007,000000,38.5332,38.9465,38.5154,38.749,1429042,0
+PHG.US,D,20211008,000000,39.0454,39.0634,38.6681,38.722,628503,0
+PHG.US,D,20211011,000000,39.6114,39.7012,39.0724,39.1981,973575,0
+PHG.US,D,20211012,000000,38.704,38.8658,38.6411,38.749,890138,0
+PHG.US,D,20211013,000000,38.9646,39.4228,38.9646,39.27,653326,0
+PHG.US,D,20211014,000000,39.3509,39.6474,39.324,39.5036,1067687,0
+PHG.US,D,20211015,000000,39.6563,40.2224,39.5934,40.0426,1247880,0
+PHG.US,D,20211018,000000,38.9016,39.5395,38.2997,38.8118,2078639,0
+PHG.US,D,20211019,000000,39.6383,40.4829,39.5485,40.3751,1960605,0
+PHG.US,D,20211020,000000,41.7766,42.145,41.6778,41.9114,1271407,0
+PHG.US,D,20211021,000000,42.3516,42.8458,42.2618,42.675,1128573,0
+PHG.US,D,20211022,000000,43.0254,43.2905,42.8188,43.1871,937938,0
+PHG.US,D,20211025,000000,43.0883,43.268,42.913,42.9716,752599,0
+PHG.US,D,20211026,000000,42.8996,43.0928,42.8009,42.8367,619331,0
+PHG.US,D,20211027,000000,42.6032,42.7469,42.28,42.3067,610123,0
+PHG.US,D,20211028,000000,42.5493,42.8142,42.5313,42.6212,516309,0
+PHG.US,D,20211029,000000,42.3246,42.5044,42.2258,42.4504,543010,0
+PHG.US,D,20211101,000000,42.4864,42.675,42.3696,42.6032,394751,0
+PHG.US,D,20211102,000000,42.7918,42.8996,42.5942,42.6121,420732,0
+PHG.US,D,20211103,000000,42.4325,42.7874,42.2528,42.7469,545828,0
+PHG.US,D,20211104,000000,42.5672,42.6481,42.3426,42.4234,474824,0
+PHG.US,D,20211105,000000,42.72,42.9355,42.6661,42.8728,446271,0
+PHG.US,D,20211108,000000,43.1602,43.4028,43.0254,43.259,523229,0
+PHG.US,D,20211109,000000,43.0883,43.25,43.0524,43.1332,345858,0
+PHG.US,D,20211110,000000,43.1871,43.3039,42.9984,43.0793,346799,0
+PHG.US,D,20211111,000000,42.9086,42.9355,42.693,42.711,809955,0
+PHG.US,D,20211112,000000,42.711,42.8906,42.6481,42.7828,442599,0
+PHG.US,D,20211115,000000,38.138,38.398,37.8011,37.8775,2008371,0
+PHG.US,D,20211116,000000,37.6618,37.8506,37.4013,37.4373,1216698,0
+PHG.US,D,20211117,000000,37.4373,37.6618,37.0869,37.1138,1093652,0
+PHG.US,D,20211118,000000,38.2817,38.2997,37.8595,37.9853,1229282,0
+PHG.US,D,20211119,000000,37.6439,37.8433,37.0464,37.0959,944881,0
+PHG.US,D,20211122,000000,35.5416,35.6314,34.8946,34.9037,1429032,0
+PHG.US,D,20211123,000000,34.3826,34.688,34.2254,34.4275,1342092,0
+PHG.US,D,20211124,000000,34.6432,35.1642,34.5712,35.1104,1012408,0
+PHG.US,D,20211126,000000,33.8345,33.9693,33.2506,33.3673,849959,0
+PHG.US,D,20211129,000000,32.7385,32.7565,31.9254,32.2354,2020813,0
+PHG.US,D,20211130,000000,31.876,32.2533,31.5616,31.6065,1757863,0
+PHG.US,D,20211201,000000,31.7233,31.7412,30.9955,30.9955,3936522,0
+PHG.US,D,20211202,000000,31.6514,32.0737,31.301,31.5616,3082467,0
+PHG.US,D,20211203,000000,30.8069,30.8608,30.187,30.5283,2702979,0
+PHG.US,D,20211206,000000,30.6811,31.373,30.4834,31.1663,2410621,0
+PHG.US,D,20211207,000000,31.31,31.6604,31.283,31.4357,1801776,0
+PHG.US,D,20211208,000000,31.6065,31.84,31.4897,31.7862,1102494,0
+PHG.US,D,20211209,000000,31.3908,31.3999,30.6721,30.744,2359847,0
+PHG.US,D,20211210,000000,31.0046,31.1214,30.744,30.8338,1682236,0
+PHG.US,D,20211213,000000,30.6901,30.699,30.398,30.4475,1594592,0
+PHG.US,D,20211214,000000,31.0046,31.7278,30.8787,31.0585,2314336,0
+PHG.US,D,20211215,000000,30.8967,31.018,30.4475,30.9327,1606163,0
+PHG.US,D,20211216,000000,31.2022,31.3414,30.8743,31.0135,1268781,0
+PHG.US,D,20211217,000000,31.8132,31.8783,31.4088,31.6155,1676302,0
+PHG.US,D,20211220,000000,31.2561,31.301,30.5643,30.8338,1692895,0
+PHG.US,D,20211221,000000,31.1034,31.3818,31.0634,31.2741,1457648,0
+PHG.US,D,20211222,000000,31.328,32.0018,31.1341,31.9658,1180783,0
+PHG.US,D,20211223,000000,32.3521,32.7025,32.2443,32.6127,1325917,0
+PHG.US,D,20211227,000000,32.7924,32.8822,32.5139,32.8193,1320119,0
+PHG.US,D,20211228,000000,33.3943,33.5111,33.1606,33.2775,1371434,0
+PHG.US,D,20211229,000000,33.3854,33.4213,33.1787,33.2595,1339053,0
+PHG.US,D,20211230,000000,33.3673,33.6279,33.3494,33.4034,1011509,0
+PHG.US,D,20211231,000000,33.3044,33.3764,33.0833,33.1068,785143,0
+PHG.US,D,20220103,000000,33.6279,34.1669,33.2775,34.0771,2104376,0
+PHG.US,D,20220104,000000,33.9514,34.1535,33.7087,33.9065,1184980,0
+PHG.US,D,20220105,000000,33.7717,33.9829,33.3405,33.3494,1380762,0
+PHG.US,D,20220106,000000,33.2775,33.4213,33.026,33.2056,1710757,0
+PHG.US,D,20220107,000000,33.2595,34.0861,33.2236,33.9334,1786341,0
+PHG.US,D,20220110,000000,33.5291,34.4724,33.4387,34.4365,4575830,0
+PHG.US,D,20220111,000000,34.131,34.8318,34.0861,34.8318,1967826,0
+PHG.US,D,20220112,000000,29.4996,29.9354,29.3694,29.7287,8237390,0
+PHG.US,D,20220113,000000,29.8815,31.2066,29.8725,30.5822,9267782,0
+PHG.US,D,20220114,000000,30.6452,30.9821,30.3666,30.8967,4305514,0
+PHG.US,D,20220118,000000,30.142,30.4655,30.0432,30.3038,4647837,0
+PHG.US,D,20220119,000000,30.5643,30.9686,30.4924,30.6182,1907934,0
+PHG.US,D,20220120,000000,30.1151,30.9462,30.1151,30.3578,5227930,0
+PHG.US,D,20220121,000000,30.0701,30.1511,29.6929,29.7557,3350171,0
+PHG.US,D,20220124,000000,28.4261,28.8663,28.1565,28.8663,3936603,0
+PHG.US,D,20220125,000000,29.3515,30.0612,29.0549,29.7917,2566941,0
+PHG.US,D,20220126,000000,29.8186,29.9354,28.6506,28.9292,4160966,0
+PHG.US,D,20220127,000000,28.9741,29.2077,28.3459,28.9112,3307462,0
+PHG.US,D,20220128,000000,28.8797,29.32,28.6866,29.3065,1840498,0
+PHG.US,D,20220131,000000,29.2796,29.9894,29.2436,29.8995,2296428,0
+PHG.US,D,20220201,000000,29.9445,30.142,29.6838,30.0612,1562951,0
+PHG.US,D,20220202,000000,29.8096,29.9803,29.6568,29.8186,1199960,0
+PHG.US,D,20220203,000000,29.5491,29.7063,29.3874,29.3964,1702284,0
+PHG.US,D,20220204,000000,29.5761,30.0612,29.4458,29.9264,1390806,0
+PHG.US,D,20220207,000000,30.1062,30.5464,30.1062,30.3038,2499011,0
+PHG.US,D,20220208,000000,30.5015,31.0316,30.4655,30.9236,1456550,0
+PHG.US,D,20220209,000000,30.8338,31.036,30.753,30.8518,1822449,0
+PHG.US,D,20220210,000000,30.5464,31.0225,30.452,30.5015,1981069,0
+PHG.US,D,20220211,000000,30.699,30.9662,30.1511,30.2408,1744702,0
+PHG.US,D,20220214,000000,29.8635,29.9534,29.4952,29.6749,1582755,0
+PHG.US,D,20220215,000000,29.9713,30.3128,29.9713,30.2857,1366718,0
+PHG.US,D,20220216,000000,30.3666,30.6137,30.2768,30.4026,1253176,0
+PHG.US,D,20220217,000000,30.5015,30.5194,30.1736,30.2408,1454638,0
+PHG.US,D,20220218,000000,30.4655,30.8294,30.4116,30.7081,2261416,0
+PHG.US,D,20220222,000000,30.0612,30.6182,30.0612,30.3397,2263006,0
+PHG.US,D,20220223,000000,31.0674,31.1258,30.5329,30.6452,1632402,0
+PHG.US,D,20220224,000000,29.3964,30.3802,29.3694,30.3578,1974898,0
+PHG.US,D,20220225,000000,30.5553,31.3818,30.5373,31.373,1818087,0
+PHG.US,D,20220228,000000,30.2408,30.7799,30.205,30.6092,2636352,0
+PHG.US,D,20220301,000000,29.8006,30.1689,29.0819,29.2436,3075988,0
+PHG.US,D,20220302,000000,28.7495,29.028,28.6642,28.8933,2263804,0
+PHG.US,D,20220303,000000,28.7046,28.7226,28.0667,28.1476,2631494,0
+PHG.US,D,20220304,000000,27.312,27.4423,27.0066,27.4018,2446464,0
+PHG.US,D,20220307,000000,27.1683,27.3211,26.4585,26.4945,2764707,0
+PHG.US,D,20220308,000000,26.5214,27.2492,26.18,26.6741,3025662,0
+PHG.US,D,20220309,000000,28.2284,28.6866,28.0038,28.4171,5892016,0
+PHG.US,D,20220310,000000,28.1655,28.3542,27.6354,27.8691,2876477,0
+PHG.US,D,20220311,000000,28.5428,28.6282,27.6534,27.7163,2544365,0
+PHG.US,D,20220314,000000,28.0128,28.4755,27.86,27.932,1986150,0
+PHG.US,D,20220315,000000,28.0667,28.2375,27.7432,28.0487,2323819,0
+PHG.US,D,20220316,000000,28.2284,28.9382,28.2284,28.8483,2923249,0
+PHG.US,D,20220317,000000,27.9948,28.3721,27.8286,28.2014,2662657,0
+PHG.US,D,20220318,000000,27.6085,28.2913,27.4872,28.1835,2384940,0
+PHG.US,D,20220321,000000,27.9679,28.0936,27.5546,27.6534,1703916,0
+PHG.US,D,20220322,000000,27.7253,28.17,27.7163,27.8691,1986283,0
+PHG.US,D,20220323,000000,27.2132,27.303,26.9347,26.9796,2418895,0
+PHG.US,D,20220324,000000,26.7999,26.9436,26.5977,26.8897,1770111,0
+PHG.US,D,20220325,000000,27.1054,27.1835,26.7325,26.9257,1702348,0
+PHG.US,D,20220328,000000,27.1862,27.3789,27.0739,27.3749,1314128,0
+PHG.US,D,20220329,000000,28.3812,28.5878,28.0936,28.4351,1500440,0
+PHG.US,D,20220330,000000,28.0038,28.3451,27.9813,28.1026,1521916,0
+PHG.US,D,20220331,000000,27.9409,27.9634,27.4287,27.4287,1114561,0
+PHG.US,D,20220401,000000,27.896,28.0667,27.6983,27.9858,1098568,0
+PHG.US,D,20220404,000000,28.0038,28.2284,27.905,28.0757,2113982,0
+PHG.US,D,20220405,000000,27.5636,27.6534,27.3884,27.4827,2111117,0
+PHG.US,D,20220406,000000,27.2492,27.5411,27.0874,27.4917,1678215,0
+PHG.US,D,20220407,000000,27.5007,27.7971,27.3929,27.6444,2113321,0
+PHG.US,D,20220408,000000,28.0038,28.3272,27.8556,28.1655,1287227,0
+PHG.US,D,20220411,000000,27.905,28.0847,27.2761,27.312,1740642,0
+PHG.US,D,20220412,000000,26.4406,26.7369,26.1306,26.2698,2992631,0
+PHG.US,D,20220413,000000,26.2159,26.5843,26.189,26.5214,1377074,0
+PHG.US,D,20220414,000000,26.5933,26.6787,26.2698,26.2878,1302980,0
+PHG.US,D,20220418,000000,26.1261,26.207,25.7982,25.9914,1754486,0
+PHG.US,D,20220419,000000,26.2789,26.8629,26.198,26.7101,2144636,0
+PHG.US,D,20220420,000000,26.8717,26.9707,26.5843,26.8538,1570865,0
+PHG.US,D,20220421,000000,27.7074,27.9005,27.3075,27.366,2869077,0
+PHG.US,D,20220422,000000,27.7343,27.7522,27.1099,27.2581,2596290,0
+PHG.US,D,20220425,000000,24.1137,24.2483,23.7004,24.1765,5336089,0
+PHG.US,D,20220426,000000,23.952,23.9968,23.3231,23.3499,2070986,0
+PHG.US,D,20220427,000000,23.0625,23.2692,22.9098,23.0265,2149551,0
+PHG.US,D,20220428,000000,23.0894,23.4219,22.8918,23.341,2490456,0
+PHG.US,D,20220429,000000,23.4937,23.7183,23.1343,23.1613,2101238,0
+PHG.US,D,20220502,000000,23.3141,23.7992,23.1433,23.6195,2345706,0
+PHG.US,D,20220503,000000,23.5296,23.7948,23.4713,23.5387,3518510,0
+PHG.US,D,20220504,000000,23.4937,24.0417,23.1882,23.9699,2391300,0
+PHG.US,D,20220505,000000,23.6555,23.7453,23.2736,23.4308,2198464,0
+PHG.US,D,20220506,000000,23.5566,23.6599,23.1356,23.2961,4455434,0
+PHG.US,D,20220509,000000,22.5954,22.6357,22.0473,22.1281,3870928,0
+PHG.US,D,20220510,000000,22.4695,22.51,22.1281,22.3078,3048606,0
+PHG.US,D,20220511,000000,22.0832,22.5055,21.8226,21.8317,2894644,0
+PHG.US,D,20220512,000000,21.589,21.933,21.4449,21.6633,3609243,0
+PHG.US,D,20220513,000000,22.1933,22.7752,22.1654,22.6489,1987804,0
+PHG.US,D,20220516,000000,22.6675,23.0859,22.5745,22.9929,1653134,0
+PHG.US,D,20220517,000000,23.1696,23.5275,22.965,23.4392,2003195,0
+PHG.US,D,20220518,000000,23.3834,23.4485,22.8906,22.9371,1261193,0
+PHG.US,D,20220519,000000,22.6396,23.1417,22.6024,22.9465,2166355,0
+PHG.US,D,20220520,000000,23.0859,23.2347,22.714,23.1045,2013669,0
+PHG.US,D,20220523,000000,23.2811,23.495,23.1649,23.3555,2207676,0
+PHG.US,D,20220524,000000,23.4299,23.5462,23.1881,23.4671,1835232,0
+PHG.US,D,20220525,000000,22.8163,23.1789,22.7279,23.0115,2525452,0
+PHG.US,D,20220526,000000,23.4206,23.8018,23.3648,23.6903,2735380,0
+PHG.US,D,20220527,000000,23.6344,23.746,23.4717,23.746,2850131,0
+PHG.US,D,20220531,000000,23.9692,24.2202,23.8297,24.1087,2350771,0
+PHG.US,D,20220601,000000,23.5508,23.5508,22.6489,22.807,1889645,0
+PHG.US,D,20220602,000000,22.8999,23.4764,22.7604,23.4578,2660145,0
+PHG.US,D,20220603,000000,23.1324,23.1975,22.9556,23.0208,1458794,0
+PHG.US,D,20220606,000000,23.6159,23.7554,23.2857,23.4299,1439937,0
+PHG.US,D,20220607,000000,23.2253,23.5973,23.1975,23.5973,1228142,0
+PHG.US,D,20220608,000000,23.5601,23.8576,23.5368,23.5973,1697697,0
+PHG.US,D,20220609,000000,23.1509,23.1603,22.4258,22.4351,1963284,0
+PHG.US,D,20220610,000000,21.7192,21.8772,21.6169,21.6262,1994329,0
+PHG.US,D,20220613,000000,20.7336,20.8824,20.5225,20.5942,2068021,0
+PHG.US,D,20220614,000000,20.6221,20.6406,20.1571,20.306,2236735,0
+PHG.US,D,20220615,000000,20.7894,21.1613,20.5942,21.0218,1829738,0
+PHG.US,D,20220616,000000,19.2739,19.339,18.9299,19.0043,3945132,0
+PHG.US,D,20220617,000000,19.1623,19.5249,19.0507,19.3576,2858281,0
+PHG.US,D,20220621,000000,19.776,19.8225,19.353,19.432,2148006,0
+PHG.US,D,20220622,000000,19.2553,19.6365,19.2536,19.3761,1343928,0
+PHG.US,D,20220623,000000,18.8741,19.2181,18.7857,19.1809,1835487,0
+PHG.US,D,20220624,000000,20.0642,20.3989,20.0177,20.1665,2702073,0
+PHG.US,D,20220627,000000,20.6034,20.6685,20.2539,20.4454,1942047,0
+PHG.US,D,20220628,000000,20.0827,20.278,19.7743,19.7945,1438232,0
+PHG.US,D,20220629,000000,19.7387,19.9527,19.5342,19.8225,1142756,0
+PHG.US,D,20220630,000000,19.7015,20.1014,19.4971,20.0177,1489733,0
+PHG.US,D,20220701,000000,19.4412,19.7527,19.339,19.7387,1798862,0
+PHG.US,D,20220705,000000,19.1251,19.5249,18.9949,19.5156,2354829,0
+PHG.US,D,20220706,000000,19.6458,19.7462,19.5017,19.6643,1256515,0
+PHG.US,D,20220707,000000,19.3204,19.4412,19.232,19.3948,1650113,0
+PHG.US,D,20220708,000000,19.8689,20.1758,19.7945,20.0827,1429104,0
+PHG.US,D,20220711,000000,19.4877,19.6225,19.3018,19.339,2927652,0
+PHG.US,D,20220712,000000,19.2274,19.4971,19.2088,19.3204,1547500,0
+PHG.US,D,20220713,000000,18.8369,19.2785,18.7811,19.1716,1180948,0
+PHG.US,D,20220714,000000,18.9949,19.0879,18.7067,19.0136,1522500,0
+PHG.US,D,20220715,000000,19.2181,19.4459,19.0228,19.4412,1364107,0
+PHG.US,D,20220718,000000,19.5528,19.7435,19.3676,19.4599,2008959,0
+PHG.US,D,20220719,000000,19.8317,20.2688,19.8317,20.2501,1670718,0
+PHG.US,D,20220720,000000,20.4268,20.4826,20.1711,20.2594,1782724,0
+PHG.US,D,20220721,000000,20.2688,20.6127,20.1711,20.5942,1061505,0
+PHG.US,D,20220722,000000,20.5383,20.7708,20.5291,20.5849,1784718,0
+PHG.US,D,20220725,000000,19.0321,19.232,18.6416,19.1066,3764891,0
+PHG.US,D,20220726,000000,19.5528,19.8922,19.511,19.8596,1974729,0
+PHG.US,D,20220727,000000,19.6179,19.8225,19.4082,19.776,1947538,0
+PHG.US,D,20220728,000000,19.3576,19.6272,19.0136,19.5807,1468252,0
+PHG.US,D,20220729,000000,19.0693,19.2925,18.9485,19.2832,1488651,0
+PHG.US,D,20220801,000000,18.6788,18.9252,18.6695,18.8183,1787439,0
+PHG.US,D,20220802,000000,18.3534,18.558,18.307,18.3162,2729632,0
+PHG.US,D,20220803,000000,18.5208,18.651,18.3674,18.6231,1753850,0
+PHG.US,D,20220804,000000,18.9485,19.0228,18.7905,18.9113,1155587,0
+PHG.US,D,20220805,000000,18.9671,19.0972,18.809,19.0879,1383008,0
+PHG.US,D,20220808,000000,19.3018,19.4133,19.1902,19.2739,1398781,0
+PHG.US,D,20220809,000000,18.8369,18.902,18.5813,18.6416,1912411,0
+PHG.US,D,20220810,000000,18.7346,18.8276,18.6416,18.7067,1750609,0
+PHG.US,D,20220811,000000,18.6695,18.981,18.651,18.7439,2125944,0
+PHG.US,D,20220812,000000,18.5672,18.7997,18.5021,18.7905,2644337,0
+PHG.US,D,20220815,000000,18.5859,18.7021,18.4371,18.6882,2690689,0
+PHG.US,D,20220816,000000,18.9577,19.2785,18.8183,19.1438,4315811,0
+PHG.US,D,20220817,000000,18.5021,18.5301,18.0419,18.1117,2677991,0
+PHG.US,D,20220818,000000,17.8699,17.8699,17.4283,17.5632,2027979,0
+PHG.US,D,20220819,000000,17.591,17.6329,17.275,17.34,1820922,0
+PHG.US,D,20220822,000000,16.9588,16.9866,16.5543,16.5682,2513756,0
+PHG.US,D,20220823,000000,16.6984,16.8007,16.4846,16.5404,2198326,0
+PHG.US,D,20220824,000000,16.3638,16.652,16.2847,16.5032,1906436,0
+PHG.US,D,20220825,000000,16.2708,16.4567,16.1684,16.3544,1772206,0
+PHG.US,D,20220826,000000,16.3638,16.373,15.5874,15.5921,1949594,0
+PHG.US,D,20220829,000000,15.7873,15.8385,15.4991,15.5455,2984545,0
+PHG.US,D,20220830,000000,15.7873,15.8244,15.4293,15.434,2498254,0
+PHG.US,D,20220831,000000,15.5921,15.6572,15.3921,15.4154,2670541,0
+PHG.US,D,20220901,000000,15.2666,15.2991,15.0249,15.2573,2260077,0
+PHG.US,D,20220902,000000,15.3968,15.4991,14.997,15.0527,2314604,0
+PHG.US,D,20220906,000000,15.8431,16.029,15.6572,15.8059,3723175,0
+PHG.US,D,20220907,000000,15.8244,16.2708,15.8152,16.2057,2855526,0
+PHG.US,D,20220908,000000,15.9267,16.3823,15.8803,16.3079,2714973,0
+PHG.US,D,20220909,000000,16.7264,16.8425,16.6705,16.6984,1361250,0
+PHG.US,D,20220912,000000,17.1076,17.247,17.0517,17.1261,4112012,0
+PHG.US,D,20220913,000000,16.7915,16.9495,16.4474,16.4661,3875613,0
+PHG.US,D,20220914,000000,16.1499,16.1499,15.9686,16.0848,2916620,0
+PHG.US,D,20220915,000000,16.3638,16.81,16.3451,16.4102,4014230,0
+PHG.US,D,20220916,000000,16.2615,16.8844,16.1406,16.7077,5878314,0
+PHG.US,D,20220919,000000,16.5962,16.903,16.4567,16.8751,2510970,0
+PHG.US,D,20220920,000000,16.5218,16.5636,16.2289,16.3638,2129005,0
+PHG.US,D,20220921,000000,15.9175,16.0755,15.6572,15.6572,2272810,0
+PHG.US,D,20220922,000000,15.5734,15.5921,15.3332,15.3968,2509039,0
+PHG.US,D,20220923,000000,14.9412,14.983,14.5786,14.746,2944795,0
+PHG.US,D,20220926,000000,14.5135,14.6623,14.3555,14.4299,3033960,0
+PHG.US,D,20220927,000000,14.2253,14.3276,13.7884,13.8905,3675337,0
+PHG.US,D,20220928,000000,13.8534,14.2904,13.7511,14.2346,3085004,0
+PHG.US,D,20220929,000000,14.0766,14.2671,13.9464,14.2532,2690094,0
+PHG.US,D,20220930,000000,14.3648,14.5879,14.2858,14.3089,2056651,0
+PHG.US,D,20221003,000000,14.2718,14.574,14.1417,14.4205,2907556,0
+PHG.US,D,20221004,000000,14.9458,15.3363,14.9133,15.3131,3324803,0
+PHG.US,D,20221005,000000,14.8204,15.0947,14.653,14.9598,2655241,0
+PHG.US,D,20221006,000000,14.8204,14.8575,14.5983,14.6623,2503513,0
+PHG.US,D,20221007,000000,14.1881,14.2532,13.8905,13.9556,2677609,0
+PHG.US,D,20221010,000000,14.0951,14.1138,13.8534,13.9743,2343261,0
+PHG.US,D,20221011,000000,13.9464,14.1509,13.7186,13.8627,2093640,0
+PHG.US,D,20221012,000000,12.2078,12.3937,12.1194,12.2449,4430508,0
+PHG.US,D,20221013,000000,12.1147,12.9236,12.0589,12.7749,3708607,0
+PHG.US,D,20221014,000000,12.4122,12.5052,12.0961,12.1612,5407517,0
+PHG.US,D,20221017,000000,12.5703,12.7842,12.5611,12.7283,4942870,0
+PHG.US,D,20221018,000000,12.8493,13.0724,12.8306,12.9795,3726848,0
+PHG.US,D,20221019,000000,12.5424,12.5424,12.1984,12.2821,4356805,0
+PHG.US,D,20221020,000000,12.3286,12.6393,12.2868,12.3379,8104944,0
+PHG.US,D,20221021,000000,11.9753,12.2449,11.873,12.1519,5769213,0
+PHG.US,D,20221024,000000,11.9288,12.1008,11.8451,11.9846,4539196,0
+PHG.US,D,20221025,000000,11.6871,12.1612,11.6871,12.0776,4942806,0
+PHG.US,D,20221026,000000,11.966,12.4495,11.9381,12.31,4388949,0
+PHG.US,D,20221027,000000,12.0683,12.1427,11.7986,11.8173,4183602,0
+PHG.US,D,20221028,000000,11.5848,11.7707,11.5336,11.7522,3091146,0
+PHG.US,D,20221031,000000,11.78,11.8637,11.7196,11.7614,3112751,0
+PHG.US,D,20221101,000000,12.0776,12.2589,12.0311,12.1147,2375827,0
+PHG.US,D,20221102,000000,12.0032,12.1334,11.6871,11.6963,2695352,0
+PHG.US,D,20221103,000000,11.2966,11.2966,10.9246,10.9246,3476365,0
+PHG.US,D,20221104,000000,11.343,11.7302,11.3151,11.7056,3662702,0
+PHG.US,D,20221107,000000,12.0589,12.1334,11.9102,12.1055,2721343,0
+PHG.US,D,20221108,000000,12.1147,12.2728,12.0171,12.1334,3069806,0
+PHG.US,D,20221109,000000,11.9753,12.0637,11.7894,11.7894,2079069,0
+PHG.US,D,20221110,000000,12.6912,13.1096,12.6354,13.1096,3817393,0
+PHG.US,D,20221111,000000,13.7511,14.0394,13.621,13.9836,4005652,0
+PHG.US,D,20221114,000000,14.0951,14.123,13.872,13.8813,3429537,0
+PHG.US,D,20221115,000000,13.8999,14.0672,13.6408,13.8162,2798774,0
+PHG.US,D,20221116,000000,13.6953,13.7325,13.5141,13.5838,2790225,0
+PHG.US,D,20221117,000000,13.1282,13.3606,13.091,13.2677,2101417,0
+PHG.US,D,20221118,000000,13.1003,13.2026,12.9887,13.1189,2344224,0
+PHG.US,D,20221121,000000,12.8493,13.1003,12.84,13.0724,2442820,0
+PHG.US,D,20221122,000000,13.0352,13.1096,12.9609,13.091,2479910,0
+PHG.US,D,20221123,000000,13.1003,13.3049,13.0724,13.2862,1850103,0
+PHG.US,D,20221125,000000,13.5372,13.8162,13.5372,13.7325,2107764,0
+PHG.US,D,20221128,000000,13.7139,13.7976,13.3746,13.4071,2641107,0
+PHG.US,D,20221129,000000,13.4722,13.6861,13.4257,13.5466,2293738,0
+PHG.US,D,20221130,000000,13.779,14.0115,13.4815,13.9836,4539674,0
+PHG.US,D,20221201,000000,14.0579,14.2392,13.8487,13.9371,4044863,0
+PHG.US,D,20221202,000000,14.0207,14.2067,13.9325,14.1974,4215803,0
+PHG.US,D,20221205,000000,14.0579,14.0997,13.7511,13.8905,3888075,0
+PHG.US,D,20221206,000000,13.5652,13.5652,13.1142,13.2026,3232831,0
+PHG.US,D,20221207,000000,13.249,13.4164,13.1747,13.2026,4614629,0
+PHG.US,D,20221208,000000,12.9236,13.0864,12.7981,12.998,5984317,0
+PHG.US,D,20221209,000000,13.2211,13.3606,13.1467,13.1561,2741084,0
+PHG.US,D,20221212,000000,13.1189,13.1747,12.9562,13.1747,2182813,0
+PHG.US,D,20221213,000000,13.7325,13.8162,13.4292,13.5466,3862346,0
+PHG.US,D,20221214,000000,13.6395,13.7697,13.4629,13.5838,3191726,0
+PHG.US,D,20221215,000000,13.3513,13.37,12.8772,12.905,4976941,0
+PHG.US,D,20221216,000000,12.8585,12.9145,12.5332,12.654,4116152,0
+PHG.US,D,20221219,000000,12.5796,12.6447,12.417,12.4867,3077147,0
+PHG.US,D,20221220,000000,12.1798,12.3565,12.0468,12.2635,3491781,0
+PHG.US,D,20221221,000000,12.8214,13.0538,12.7842,13.0352,3392920,0
+PHG.US,D,20221222,000000,13.2583,13.4629,13.1375,13.4536,6614172,0
+PHG.US,D,20221223,000000,13.7139,13.9045,13.5797,13.8627,6545889,0
+PHG.US,D,20221227,000000,13.7884,13.9464,13.6406,13.8534,2236288,0
+PHG.US,D,20221228,000000,13.8255,13.9423,13.5977,13.621,2394235,0
+PHG.US,D,20221229,000000,13.8627,14.1928,13.7976,14.1788,1717587,0
+PHG.US,D,20221230,000000,13.9743,14.0254,13.8208,13.9371,1870404,0
+PHG.US,D,20230103,000000,14.4391,14.5879,14.3753,14.5414,2702982,0
+PHG.US,D,20230104,000000,14.9506,15.1458,14.8947,15.1178,3165123,0
+PHG.US,D,20230105,000000,14.9598,15.0064,14.8622,14.904,2273819,0
+PHG.US,D,20230106,000000,14.9784,15.355,14.7924,15.3131,2753423,0
+PHG.US,D,20230109,000000,15.4711,15.5083,15.1178,15.1272,3398001,0
+PHG.US,D,20230110,000000,15.1365,15.406,15.1272,15.3875,2836501,0
+PHG.US,D,20230111,000000,15.685,15.7594,15.5361,15.685,2652857,0
+PHG.US,D,20230112,000000,15.8895,16.0523,15.6618,15.9918,3402319,0
+PHG.US,D,20230113,000000,15.7873,16.108,15.7594,16.0848,2222043,0
+PHG.US,D,20230117,000000,15.4526,15.5827,15.2201,15.5083,4146056,0
+PHG.US,D,20230118,000000,15.5827,15.6385,15.2248,15.248,2166971,0
+PHG.US,D,20230119,000000,15.0993,15.1743,14.9133,14.9691,5653912,0
+PHG.US,D,20230120,000000,15.1922,15.3642,15.1383,15.3596,1972643,0
+PHG.US,D,20230123,000000,15.5921,16.1034,15.5455,16.0477,3095846,0
+PHG.US,D,20230124,000000,15.6572,15.8524,15.6572,15.7222,2215049,0
+PHG.US,D,20230125,000000,15.5827,15.699,15.5177,15.6013,2630353,0
+PHG.US,D,20230126,000000,15.6757,15.7269,15.5642,15.7036,2162130,0
+PHG.US,D,20230127,000000,15.5549,15.8803,15.5455,15.7966,2514940,0
+PHG.US,D,20230130,000000,16.5776,16.8658,16.5172,16.7264,3637158,0
+PHG.US,D,20230131,000000,15.8152,15.9826,15.606,15.9175,4360119,0
+PHG.US,D,20230201,000000,16.0569,16.6799,16.0383,16.6333,2607696,0
+PHG.US,D,20230202,000000,16.903,17.0936,16.81,16.9495,2350869,0
+PHG.US,D,20230203,000000,16.7171,16.8054,16.4288,16.4661,2040093,0
+PHG.US,D,20230206,000000,16.3544,16.373,15.9733,16.0569,1665524,0
+PHG.US,D,20230207,000000,16.0383,16.3612,15.9733,16.3266,1517783,0
+PHG.US,D,20230208,000000,16.401,16.4195,16.1406,16.1592,1413214,0
+PHG.US,D,20230209,000000,16.1685,16.1778,15.6478,15.7036,1644612,0
+PHG.US,D,20230210,000000,15.5549,15.7594,15.4805,15.5921,1740844,0
+PHG.US,D,20230213,000000,15.5362,15.7501,15.5177,15.7408,955361,0
+PHG.US,D,20230214,000000,15.7966,15.9639,15.7129,15.8524,1410266,0
+PHG.US,D,20230215,000000,15.5642,15.8803,15.5502,15.8616,1237921,0
+PHG.US,D,20230216,000000,15.8059,16.0244,15.7222,15.8988,3137193,0
+PHG.US,D,20230217,000000,15.5734,15.8431,15.5177,15.8431,2216435,0
+PHG.US,D,20230221,000000,15.7129,15.8431,15.5967,15.6106,2256521,0
+PHG.US,D,20230222,000000,15.6013,15.7408,15.5177,15.5827,2279792,0
+PHG.US,D,20230223,000000,15.7687,15.8105,15.4711,15.7315,1852371,0
+PHG.US,D,20230224,000000,15.4991,15.5083,15.2017,15.2759,1781061,0
+PHG.US,D,20230227,000000,15.5083,15.62,15.4991,15.5549,2214584,0
+PHG.US,D,20230228,000000,15.3503,15.3782,15.1365,15.1829,1914915,0
+PHG.US,D,20230301,000000,15.2388,15.2573,14.8855,14.9691,1558652,0
+PHG.US,D,20230302,000000,14.8761,15.2016,14.8761,15.1922,1298335,0
+PHG.US,D,20230303,000000,15.3131,15.5827,15.2573,15.5642,1429218,0
+PHG.US,D,20230306,000000,15.6664,15.6944,15.4665,15.4898,1489367,0
+PHG.US,D,20230307,000000,15.5549,15.5921,15.2016,15.2573,1906900,0
+PHG.US,D,20230308,000000,15.2852,15.3596,15.2058,15.2945,1058424,0
+PHG.US,D,20230309,000000,15.5177,15.7129,15.4014,15.4526,1856643,0
+PHG.US,D,20230310,000000,15.4991,15.5362,15.0947,15.248,2562703,0
+PHG.US,D,20230313,000000,15.155,15.699,15.0714,15.5642,2357461,0
+PHG.US,D,20230314,000000,15.8803,15.9546,15.6293,15.8244,1996622,0
+PHG.US,D,20230315,000000,14.6716,14.9319,14.653,14.8855,2704068,0
+PHG.US,D,20230316,000000,14.7181,15.3131,14.7088,15.3131,1711567,0
+PHG.US,D,20230317,000000,15.1644,15.3039,15.0063,15.2573,2252381,0
+PHG.US,D,20230320,000000,14.9691,14.9924,14.7919,14.9226,1410631,0
+PHG.US,D,20230321,000000,15.2759,15.4619,15.1876,15.434,1820924,0
+PHG.US,D,20230322,000000,15.5455,15.6246,15.2016,15.2201,1392140,0
+PHG.US,D,20230323,000000,15.4433,15.4572,15.1581,15.2759,2361233,0
+PHG.US,D,20230324,000000,15.1272,15.2527,14.5322,15.0435,4767687,0
+PHG.US,D,20230327,000000,15.3503,15.4014,15.2248,15.2945,1325878,0
+PHG.US,D,20230328,000000,15.1644,15.1876,15.0454,15.1458,1129107,0
+PHG.US,D,20230329,000000,15.4898,15.7362,15.4898,15.7036,1314934,0
+PHG.US,D,20230330,000000,16.6241,16.6892,16.4567,16.652,2105566,0
+PHG.US,D,20230331,000000,16.8007,17.061,16.8007,17.061,1705024,0
+PHG.US,D,20230403,000000,17.2099,17.2377,16.9123,17.0146,1390102,0
+PHG.US,D,20230404,000000,16.8751,17.1401,16.8751,17.0517,1415106,0
+PHG.US,D,20230405,000000,16.903,16.9541,16.7543,16.8844,2047998,0
+PHG.US,D,20230406,000000,17.0797,17.3214,17.0797,17.2656,1915462,0
+PHG.US,D,20230410,000000,17.1076,17.3028,17.0237,17.2935,1169276,0
+PHG.US,D,20230411,000000,17.247,17.4888,17.2377,17.3958,1553677,0
+PHG.US,D,20230412,000000,17.5445,17.5632,17.3121,17.3307,1910307,0
+PHG.US,D,20230413,000000,17.2099,17.3446,17.1727,17.2842,1122789,0
+PHG.US,D,20230414,000000,16.6892,16.8589,16.4939,16.5404,1509014,0
+PHG.US,D,20230417,000000,16.9495,16.9495,16.731,16.9216,1737789,0
+PHG.US,D,20230418,000000,17.2099,17.2145,16.8984,16.9309,1317644,0
+PHG.US,D,20230419,000000,17.0238,17.3493,16.9866,17.3307,1780694,0
+PHG.US,D,20230420,000000,17.3214,17.3493,17.1866,17.2563,1443016,0
+PHG.US,D,20230421,000000,17.3865,17.7212,17.34,17.6933,2011257,0
+PHG.US,D,20230424,000000,20.1758,20.4454,20.0363,20.1943,4522860,0
+PHG.US,D,20230425,000000,19.6551,19.8317,19.4877,19.4971,2425578,0
+PHG.US,D,20230426,000000,19.5156,19.5528,19.3808,19.4227,1684393,0
+PHG.US,D,20230427,000000,19.4971,19.6923,19.3854,19.6923,1352001,0
+PHG.US,D,20230428,000000,19.59,19.6504,19.4831,19.6365,1233277,0
+PHG.US,D,20230501,000000,19.5249,19.6365,19.3343,19.3669,897276,0
+PHG.US,D,20230502,000000,19.3576,19.4971,19.3032,19.4877,1973633,0
+PHG.US,D,20230503,000000,19.3854,19.7109,19.3622,19.4041,1243353,0
+PHG.US,D,20230504,000000,19.339,19.4412,19.2553,19.3482,1312027,0
+PHG.US,D,20230505,000000,19.5528,19.7064,19.4738,19.6643,912338,0
+PHG.US,D,20230508,000000,19.4971,19.5063,19.3669,19.4505,1044718,0
+PHG.US,D,20230509,000000,19.2367,19.339,19.1949,19.2925,663963,0
+PHG.US,D,20230510,000000,19.6365,19.7341,19.5249,19.683,1319087,0
+PHG.US,D,20230511,000000,19.2646,19.3268,19.1809,19.2739,823968,0
+PHG.US,D,20230512,000000,19.0228,19.0599,18.9113,19.0415,662204,0
+PHG.US,D,20230515,000000,19.153,19.3436,19.153,19.311,2169582,0
+PHG.US,D,20230516,000000,19.2367,19.2692,19.1251,19.1809,954387,0
+PHG.US,D,20230517,000000,19.1623,19.2925,19.074,19.2832,958111,0
+PHG.US,D,20230518,000000,19.0136,19.0275,18.7997,18.9577,823403,0
+PHG.US,D,20230519,000000,19.0415,19.1438,18.8463,18.8834,976281,0
+PHG.US,D,20230522,000000,18.6416,18.8555,18.6231,18.7718,766700,0
+PHG.US,D,20230523,000000,18.651,18.7254,18.4324,18.4743,762201,0
+PHG.US,D,20230524,000000,18.2977,18.2977,18.0745,18.121,1061115,0
+PHG.US,D,20230525,000000,17.7955,17.8421,17.684,17.7863,1180978,0
+PHG.US,D,20230526,000000,18.0559,18.1396,18.028,18.1024,824509,0
+PHG.US,D,20230530,000000,18.2511,18.3721,18.0838,18.186,1006687,0
+PHG.US,D,20230531,000000,17.8421,17.8514,17.405,17.5538,1241529,0
+PHG.US,D,20230601,000000,17.5538,17.7816,17.526,17.7491,726483,0
+PHG.US,D,20230602,000000,18.1024,18.1303,18.0234,18.1024,806361,0
+PHG.US,D,20230605,000000,17.935,17.9908,17.8606,17.9629,752434,0
+PHG.US,D,20230606,000000,17.9257,18.028,17.8886,17.9908,803571,0
+PHG.US,D,20230607,000000,17.9165,17.9722,17.6883,17.8327,898475,0
+PHG.US,D,20230608,000000,18.121,18.1768,18.028,18.1582,766013,0
+PHG.US,D,20230609,000000,18.2605,18.2744,18.1488,18.1675,866054,0
+PHG.US,D,20230612,000000,18.5301,18.637,18.3349,18.5021,930690,0
+PHG.US,D,20230613,000000,18.465,18.479,18.3162,18.3813,914671,0
+PHG.US,D,20230614,000000,18.6138,18.809,18.5254,18.5672,1073220,0
+PHG.US,D,20230615,000000,18.9113,19.0787,18.809,19.0507,914990,0
+PHG.US,D,20230616,000000,19.1995,19.2739,18.8648,18.9764,1046440,0
+PHG.US,D,20230620,000000,18.9113,18.9856,18.7997,18.9113,751092,0
+PHG.US,D,20230621,000000,18.7718,18.8787,18.6974,18.8276,757578,0
+PHG.US,D,20230622,000000,18.9299,19.0321,18.902,19.0136,619299,0
+PHG.US,D,20230623,000000,18.8183,18.9931,18.7718,18.902,695802,0
+PHG.US,D,20230626,000000,19.1438,19.1856,19.0415,19.1344,737472,0
+PHG.US,D,20230627,000000,19.3576,19.4971,19.1902,19.4784,664149,0
+PHG.US,D,20230628,000000,19.4692,19.5807,19.3669,19.5528,1010980,0
+PHG.US,D,20230629,000000,19.6551,19.7294,19.5482,19.6179,765174,0
+PHG.US,D,20230630,000000,20.1758,20.2315,20.0502,20.1665,1138581,0
+PHG.US,D,20230703,000000,19.9619,20.013,19.8689,19.9712,614268,0
+PHG.US,D,20230705,000000,19.9712,19.9805,19.7945,19.9154,687944,0
+PHG.US,D,20230706,000000,19.4227,19.5993,19.1995,19.5714,1217948,0
+PHG.US,D,20230707,000000,19.9247,20.1107,19.9015,19.934,809382,0
+PHG.US,D,20230710,000000,20.0735,20.2215,20.0548,20.1665,911268,0
+PHG.US,D,20230711,000000,20.1293,20.2873,20.1014,20.278,609259,0
+PHG.US,D,20230712,000000,20.8452,21.006,20.7383,20.8731,1674803,0
+PHG.US,D,20230713,000000,21.0869,21.1985,21.0172,21.1706,1245382,0
+PHG.US,D,20230714,000000,21.217,21.3612,21.1148,21.1334,996673,0
+PHG.US,D,20230717,000000,21.1055,21.2357,21.0357,21.1985,1028757,0
+PHG.US,D,20230718,000000,21.338,21.4495,21.259,21.3844,1197456,0
+PHG.US,D,20230719,000000,21.4774,21.5657,21.217,21.3472,757100,0
+PHG.US,D,20230720,000000,21.496,21.5657,21.3751,21.4682,987894,0
+PHG.US,D,20230721,000000,21.3287,21.6633,21.2264,21.431,2367056,0
+PHG.US,D,20230724,000000,20.1293,20.371,19.9805,19.9991,2987092,0
+PHG.US,D,20230725,000000,20.1199,20.1758,19.7806,19.9805,1582530,0
+PHG.US,D,20230726,000000,19.0787,19.4877,19.0228,19.4227,1625009,0
+PHG.US,D,20230727,000000,19.59,19.6365,19.1066,19.153,1174541,0
+PHG.US,D,20230728,000000,19.3854,19.4877,19.3204,19.4133,819319,0
+PHG.US,D,20230731,000000,19.5156,19.5342,19.1716,19.2553,1092976,0
+PHG.US,D,20230801,000000,19.1623,19.2692,19.1205,19.1716,818652,0
+PHG.US,D,20230802,000000,18.902,18.9856,18.7207,18.8834,856658,0
+PHG.US,D,20230803,000000,18.8648,19.1902,18.8044,19.1158,912155,0
+PHG.US,D,20230804,000000,19.1438,19.4133,19.1251,19.1902,1127596,0
+PHG.US,D,20230807,000000,19.2367,19.3297,19.1669,19.3297,400582,0
+PHG.US,D,20230808,000000,18.9764,18.9764,18.7625,18.9671,589985,0
+PHG.US,D,20230809,000000,19.0321,19.1066,18.9671,18.9856,540949,0
+PHG.US,D,20230810,000000,19.2274,19.339,19.0275,19.06,626327,0
+PHG.US,D,20230811,000000,18.9206,18.9764,18.7532,18.8369,578239,0
+PHG.US,D,20230814,000000,19.3204,19.579,19.1995,19.5528,911346,0
+PHG.US,D,20230815,000000,19.7109,19.762,19.5063,19.5342,1022388,0
+PHG.US,D,20230816,000000,19.9991,20.0596,19.8643,19.8782,1162938,0
+PHG.US,D,20230817,000000,21.0683,21.0683,20.6313,20.6313,1698590,0
+PHG.US,D,20230818,000000,20.4826,20.6406,20.3896,20.6406,808880,0
+PHG.US,D,20230821,000000,20.8731,20.9382,20.729,20.8916,809663,0
+PHG.US,D,20230822,000000,20.8545,20.8545,20.7196,20.7801,752918,0
+PHG.US,D,20230823,000000,20.5198,20.6639,20.4965,20.6406,1044153,0
+PHG.US,D,20230824,000000,20.6127,20.715,20.3338,20.3524,790637,0
+PHG.US,D,20230825,000000,20.5476,20.5988,20.2966,20.4826,494881,0
+PHG.US,D,20230828,000000,20.5383,20.5709,20.3989,20.464,465125,0
+PHG.US,D,20230829,000000,20.6406,20.9939,20.6313,20.9754,439142,0
+PHG.US,D,20230830,000000,21.0683,21.1159,20.9939,21.0126,504159,0
+PHG.US,D,20230831,000000,20.9754,21.0032,20.7522,20.7615,1331060,0
+PHG.US,D,20230901,000000,20.7708,20.7894,20.3152,20.3431,1711297,0
+PHG.US,D,20230905,000000,20.306,20.3152,20.0968,20.2037,827735,0
+PHG.US,D,20230906,000000,20.027,20.0642,19.8413,20.0363,958660,0
+PHG.US,D,20230907,000000,19.6458,19.8968,19.5574,19.8317,2972506,0
+PHG.US,D,20230908,000000,19.432,19.5528,19.3157,19.3482,2833144,0
+PHG.US,D,20230911,000000,19.8132,20.1453,19.7945,20.1107,1799478,0
+PHG.US,D,20230912,000000,19.9247,19.9619,19.7899,19.8596,1403347,0
+PHG.US,D,20230913,000000,19.6643,19.8968,19.6458,19.8132,1162306,0
+PHG.US,D,20230914,000000,19.6643,19.9154,19.59,19.9154,1249762,0
+PHG.US,D,20230915,000000,19.8504,19.9991,19.8317,19.9154,1634441,0
+PHG.US,D,20230918,000000,19.8596,19.9154,19.7527,19.8782,458797,0
+PHG.US,D,20230919,000000,19.8038,19.8735,19.7387,19.841,658962,0
+PHG.US,D,20230920,000000,19.9712,20.027,19.6876,19.7202,925190,0
+PHG.US,D,20230921,000000,19.4599,19.4831,19.0787,19.0787,1081259,0
+PHG.US,D,20230922,000000,19.153,19.246,19.0916,19.1438,563519,0
+PHG.US,D,20230925,000000,19.0507,19.0507,18.8555,19.0415,1157123,0
+PHG.US,D,20230926,000000,19.1902,19.2925,19.0415,19.06,812601,0
+PHG.US,D,20230927,000000,19.0228,19.074,18.5393,18.7532,2494539,0
+PHG.US,D,20230928,000000,18.4278,18.6788,18.3446,18.5672,1841696,0
+PHG.US,D,20230929,000000,18.7625,18.7672,18.465,18.5393,971058,0
+PHG.US,D,20231002,000000,18.3627,18.3721,18.1675,18.3162,739510,0
+PHG.US,D,20231003,000000,18.0931,18.2,18.0141,18.1117,780180,0
+PHG.US,D,20231004,000000,18.1954,18.2419,17.962,18.2232,685555,0
+PHG.US,D,20231005,000000,18.2232,18.3721,18.107,18.3255,968576,0
+PHG.US,D,20231006,000000,16.5962,17.0704,16.5033,17.0053,2829949,0
+PHG.US,D,20231009,000000,17.1633,17.3577,17.1307,17.3307,1082243,0
+PHG.US,D,20231010,000000,17.5724,17.7724,17.5632,17.7398,1156449,0
+PHG.US,D,20231011,000000,17.9629,17.9816,17.6468,17.7955,1815134,0
+PHG.US,D,20231012,000000,17.8514,17.9071,17.591,17.6096,1855608,0
+PHG.US,D,20231013,000000,17.4422,17.5306,17.3865,17.4981,1552826,0
+PHG.US,D,20231016,000000,17.6003,17.7955,17.5073,17.6654,1064911,0
+PHG.US,D,20231017,000000,17.433,17.8327,17.405,17.684,1157323,0
+PHG.US,D,20231018,000000,17.2935,17.4143,17.1773,17.2377,1667560,0
+PHG.US,D,20231019,000000,17.1727,17.2935,17.0146,17.0332,1473860,0
+PHG.US,D,20231020,000000,16.9495,17.1819,16.9356,16.9681,2037882,0
+PHG.US,D,20231023,000000,17.1633,17.6468,17.0192,17.5073,2397394,0
+PHG.US,D,20231024,000000,17.4237,17.526,17.3586,17.4888,1095445,0
+PHG.US,D,20231025,000000,17.2284,17.247,16.9309,16.9402,2103132,0
+PHG.US,D,20231026,000000,16.9774,17.0332,16.7915,16.9402,1149249,0
+PHG.US,D,20231027,000000,17.4794,17.4888,17.154,17.2005,1015913,0
+PHG.US,D,20231030,000000,17.4516,17.4934,17.1727,17.3028,858746,0
+PHG.US,D,20231031,000000,17.5538,17.6747,17.4701,17.6283,879447,0
+PHG.US,D,20231101,000000,17.8327,18.0885,17.7863,18.0838,1177266,0
+PHG.US,D,20231102,000000,18.8276,18.8926,18.5813,18.7625,1127533,0
+PHG.US,D,20231103,000000,18.9671,19.1902,18.9438,19.1066,1309525,0
+PHG.US,D,20231106,000000,18.7067,18.7811,18.618,18.6695,1627524,0
+PHG.US,D,20231107,000000,18.6323,18.73,18.5626,18.651,589178,0
+PHG.US,D,20231108,000000,18.7067,18.7207,18.4603,18.558,628833,0
+PHG.US,D,20231109,000000,18.5115,18.5208,18.2929,18.3162,674253,0
+PHG.US,D,20231110,000000,18.2883,18.4278,18.121,18.3999,614201,0
+PHG.US,D,20231113,000000,18.3534,18.6138,18.3255,18.558,663839,0
+PHG.US,D,20231114,000000,19.2367,19.3947,19.2181,19.3576,850550,0
+PHG.US,D,20231115,000000,19.4784,19.604,19.4227,19.4877,905036,0
+PHG.US,D,20231116,000000,19.4041,19.5257,19.3622,19.4505,1072267,0
+PHG.US,D,20231117,000000,19.7015,19.7109,19.5435,19.6551,654385,0
+PHG.US,D,20231120,000000,19.5063,19.7294,19.4971,19.7015,630931,0
+PHG.US,D,20231121,000000,19.6365,19.6737,19.5853,19.6365,751967,0
+PHG.US,D,20231122,000000,19.6923,19.7202,19.604,19.6923,824868,0
+PHG.US,D,20231124,000000,19.7574,19.9053,19.7574,19.8504,416949,0
+PHG.US,D,20231127,000000,19.8689,20.0083,19.8387,19.9619,717216,0
+PHG.US,D,20231128,000000,19.8225,19.934,19.6272,19.6643,1406648,0
+PHG.US,D,20231129,000000,19.06,19.3064,18.9299,19.1995,1840841,0
+PHG.US,D,20231130,000000,18.9577,19.0507,18.809,18.9856,1289082,0
+PHG.US,D,20231201,000000,18.7905,19.1066,18.7718,19.0972,839713,0
+PHG.US,D,20231204,000000,18.8741,19.0089,18.8741,18.9485,944519,0
+PHG.US,D,20231205,000000,18.558,18.6091,18.4743,18.5208,837796,0
+PHG.US,D,20231206,000000,18.1303,18.4279,18.121,18.279,1316305,0
+PHG.US,D,20231207,000000,18.2511,18.4092,18.2232,18.3627,746365,0
+PHG.US,D,20231208,000000,18.6882,18.902,18.6603,18.7532,969095,0
+PHG.US,D,20231211,000000,18.5672,18.7346,18.5672,18.6788,709666,0
+PHG.US,D,20231212,000000,18.8183,18.8974,18.7625,18.8741,660262,0
+PHG.US,D,20231213,000000,19.06,19.511,19.0507,19.4877,722281,0
+PHG.US,D,20231214,000000,20.4547,20.7615,20.4129,20.6406,1604690,0
+PHG.US,D,20231215,000000,20.5198,20.5942,20.2315,20.3245,1238108,0
+PHG.US,D,20231218,000000,20.8359,21.0311,20.6453,20.9754,1840984,0
+PHG.US,D,20231219,000000,21.4123,21.8354,21.4123,21.7564,1169901,0
+PHG.US,D,20231220,000000,21.589,21.7843,21.3472,21.3565,1146873,0
+PHG.US,D,20231221,000000,21.3008,21.3008,21.0451,21.2821,1496535,0
+PHG.US,D,20231222,000000,21.3472,21.5239,21.3426,21.4123,782000,0
+PHG.US,D,20231226,000000,21.431,21.5332,21.4123,21.5146,442149,0
+PHG.US,D,20231227,000000,21.5425,21.6448,21.4867,21.6262,494506,0
+PHG.US,D,20231228,000000,21.6541,21.8075,21.6541,21.7377,620141,0
+PHG.US,D,20231229,000000,21.6633,21.7284,21.5518,21.6913,650304,0
+PHG.US,D,20240102,000000,21.5797,21.7192,21.51,21.589,917776,0
+PHG.US,D,20240103,000000,21.1148,21.2403,20.9742,21.0776,961209,0
+PHG.US,D,20240104,000000,21.4774,21.7005,21.4588,21.6354,820794,0
+PHG.US,D,20240105,000000,21.7564,21.9886,21.682,21.84,698226,0
+PHG.US,D,20240108,000000,22.2026,22.5281,22.1701,22.4909,1069684,0
+PHG.US,D,20240109,000000,22.2212,22.4071,22.2212,22.2398,977794,0
+PHG.US,D,20240110,000000,22.1282,22.4537,22.1097,22.4351,1064234,0
+PHG.US,D,20240111,000000,22.4071,22.5653,22.1469,22.342,1183260,0
+PHG.US,D,20240112,000000,22.3142,22.4815,22.2025,22.2398,489630,0
+PHG.US,D,20240116,000000,21.8028,21.8485,21.5611,21.6913,1072898,0
+PHG.US,D,20240117,000000,21.589,21.6634,21.4867,21.6169,553962,0
+PHG.US,D,20240118,000000,21.7564,21.8167,21.5332,21.7377,662988,0
+PHG.US,D,20240119,000000,21.5332,21.6866,21.4402,21.6726,807396,0
+PHG.US,D,20240122,000000,21.7656,21.9051,21.7377,21.8215,535701,0
+PHG.US,D,20240123,000000,21.6913,21.7098,21.4774,21.6076,564950,0
+PHG.US,D,20240124,000000,21.682,21.7471,21.2357,21.2357,737046,0
+PHG.US,D,20240125,000000,21.2357,21.3565,21.1334,21.338,1140280,0
+PHG.US,D,20240126,000000,21.0776,21.31,21.0265,21.1613,1351708,0
+PHG.US,D,20240129,000000,19.7109,20.2129,19.4412,20.0177,3566161,0
+PHG.US,D,20240130,000000,19.9898,20.0363,19.8704,19.9247,1236612,0
+PHG.US,D,20240131,000000,19.9061,20.0921,19.6458,19.6458,1044428,0
+PHG.US,D,20240201,000000,19.6365,19.8689,19.5621,19.841,1067444,0
+PHG.US,D,20240202,000000,19.4599,19.5063,19.2971,19.4599,999348,0
+PHG.US,D,20240205,000000,19.2832,19.5063,19.2413,19.432,820259,0
+PHG.US,D,20240206,000000,19.3854,19.7155,19.3854,19.7109,3239444,0
+PHG.US,D,20240207,000000,19.2832,19.311,18.9346,18.9671,1134023,0
+PHG.US,D,20240208,000000,19.0136,19.0787,18.8974,19.06,781666,0
+PHG.US,D,20240209,000000,19.1251,19.1856,18.9949,19.153,657774,0
+PHG.US,D,20240212,000000,19.1344,19.2507,19.0507,19.1995,724078,0
+PHG.US,D,20240213,000000,18.6695,18.7532,18.5301,18.6323,833802,0
+PHG.US,D,20240214,000000,18.5672,18.6695,18.4511,18.6603,7104085,0
+PHG.US,D,20240215,000000,18.8741,19.0136,18.7346,18.9764,1152429,0
+PHG.US,D,20240216,000000,18.7997,18.9856,18.7533,18.8834,734253,0
+PHG.US,D,20240220,000000,18.7067,18.809,18.6695,18.7439,786449,0
+PHG.US,D,20240221,000000,18.2977,18.5115,18.1768,18.4743,1529232,0
+PHG.US,D,20240222,000000,18.7625,18.8834,18.6556,18.8369,1003361,0
+PHG.US,D,20240223,000000,18.6788,18.7905,18.6603,18.7067,1305480,0
+PHG.US,D,20240226,000000,18.6416,18.7254,18.6184,18.6695,1111706,0
+PHG.US,D,20240227,000000,18.7811,18.8184,18.7274,18.7532,556039,0
+PHG.US,D,20240228,000000,18.651,18.6695,18.465,18.4929,1195388,0
+PHG.US,D,20240229,000000,18.6603,18.6603,18.4836,18.6416,986729,0
+PHG.US,D,20240301,000000,18.7439,18.9717,18.6416,18.902,996889,0
+PHG.US,D,20240304,000000,18.7997,18.9159,18.7718,18.9113,872252,0
+PHG.US,D,20240305,000000,18.7905,18.888,18.7718,18.809,1194450,0
+PHG.US,D,20240306,000000,19.0043,19.0519,18.902,18.9764,586960,0
+PHG.US,D,20240307,000000,19.311,19.5761,19.311,19.4692,1002145,0
+PHG.US,D,20240308,000000,19.4227,19.5714,19.3436,19.3761,625299,0
+PHG.US,D,20240311,000000,19.6365,19.9433,19.5621,19.9061,885653,0
+PHG.US,D,20240312,000000,19.8968,19.9061,19.7481,19.8504,686046,0
+PHG.US,D,20240313,000000,19.9991,20.1386,19.9851,20.0456,858651,0
+PHG.US,D,20240314,000000,20.0827,20.1107,19.8782,19.9433,1087765,0
+PHG.US,D,20240315,000000,19.7387,19.7853,19.5156,19.5807,764074,0
+PHG.US,D,20240318,000000,19.4971,19.5063,19.2041,19.2181,884128,0
+PHG.US,D,20240319,000000,19.2367,19.3948,19.1856,19.339,563554,0
+PHG.US,D,20240320,000000,19.1066,19.1716,18.8415,19.1623,1053691,0
+PHG.US,D,20240321,000000,18.809,19.0415,18.7857,18.9392,1110898,0
+PHG.US,D,20240322,000000,18.7067,18.8369,18.5765,18.5952,1046864,0
+PHG.US,D,20240325,000000,18.5859,18.651,18.465,18.4929,744243,0
+PHG.US,D,20240326,000000,18.6603,18.6882,18.5487,18.6323,701225,0
+PHG.US,D,20240327,000000,18.7346,18.9764,18.7346,18.902,845073,0
+PHG.US,D,20240328,000000,18.7625,18.8276,18.5813,18.5952,994146,0
+PHG.US,D,20240401,000000,18.6323,18.6556,18.3665,18.4371,604743,0
+PHG.US,D,20240402,000000,18.5859,18.6416,18.4836,18.5208,919136,0
+PHG.US,D,20240403,000000,18.7346,18.9949,18.6974,18.9856,953199,0
+PHG.US,D,20240404,000000,19.1995,19.246,18.9299,18.9299,1253590,0
+PHG.US,D,20240405,000000,18.6788,18.7811,18.6138,18.6695,1062821,0
+PHG.US,D,20240408,000000,18.8834,19.1484,18.8695,19.0136,673610,0
+PHG.US,D,20240409,000000,19.1251,19.2692,19.0693,19.1902,1218633,0
+PHG.US,D,20240410,000000,19.1438,19.2181,18.8834,18.9949,1333127,0
+PHG.US,D,20240411,000000,19.2181,19.2274,18.9159,19.153,780015,0
+PHG.US,D,20240412,000000,19.0879,19.1066,18.6416,18.651,864673,0
+PHG.US,D,20240415,000000,19.2088,19.2553,18.9113,18.9764,1285124,0
+PHG.US,D,20240416,000000,18.9949,19.0089,18.8276,18.902,793141,0
+PHG.US,D,20240417,000000,18.6044,18.7951,18.5115,18.7346,848543,0
+PHG.US,D,20240418,000000,18.651,18.7346,18.5301,18.5765,543257,0
+PHG.US,D,20240419,000000,18.6231,18.7254,18.5441,18.5765,562847,0
+PHG.US,D,20240422,000000,18.8741,19.2274,18.8555,19.1623,1676828,0
+PHG.US,D,20240423,000000,19.2646,19.5621,19.1809,19.5342,2100572,0
+PHG.US,D,20240424,000000,19.5156,19.5342,19.3761,19.4971,703929,0
+PHG.US,D,20240425,000000,19.2646,19.3109,19.1298,19.2646,645860,0
+PHG.US,D,20240426,000000,19.4971,19.6643,19.4831,19.59,994007,0
+PHG.US,D,20240429,000000,26.1076,27.3721,24.6014,24.8338,13275868,0
+PHG.US,D,20240430,000000,24.9454,25.1686,24.6293,24.6851,4117639,0
+PHG.US,D,20240501,000000,24.6293,25.1128,24.4364,24.8803,1627881,0
+PHG.US,D,20240502,000000,24.7687,24.9547,24.6525,24.6944,2302919,0
+PHG.US,D,20240503,000000,25.1314,25.1499,24.8361,24.9361,1787209,0
+PHG.US,D,20240506,000000,24.9919,25.0384,24.6664,24.9919,1934402,0
+PHG.US,D,20240507,000000,24.8246,24.8664,24.5503,24.6479,1316457,0
+PHG.US,D,20240508,000000,24.2016,24.3039,24.0993,24.1737,1093352,0
+PHG.US,D,20240509,000000,25.284,25.4955,25.2552,25.3609,1428829,0
+PHG.US,D,20240510,000000,25.7455,25.8705,25.6205,25.8416,1014322,0
+PHG.US,D,20240513,000000,26.4665,26.553,25.8993,25.9185,2023627,0
+PHG.US,D,20240514,000000,26.0916,26.1877,25.856,25.9185,1344467,0
+PHG.US,D,20240515,000000,26.2454,26.4088,26.1973,26.3896,1445827,0
+PHG.US,D,20240516,000000,26.6011,26.7069,26.3992,26.3992,669659,0
+PHG.US,D,20240517,000000,26.6972,27.0481,26.6588,26.8991,1100643,0
+PHG.US,D,20240520,000000,26.4761,26.5146,26.2943,26.3223,736995,0
+PHG.US,D,20240521,000000,26.1685,26.3896,26.1685,26.255,889315,0
+PHG.US,D,20240522,000000,26.1877,26.3175,26.0772,26.13,994957,0
+PHG.US,D,20240523,000000,26.0627,26.0723,25.4186,25.4859,729792,0
+PHG.US,D,20240524,000000,25.7936,25.9954,25.6878,25.9378,1145106,0
+PHG.US,D,20240528,000000,26.3223,26.3704,26.1733,26.3319,988436,0
+PHG.US,D,20240529,000000,26.0627,26.2983,26.0051,26.1877,561488,0
+PHG.US,D,20240530,000000,26.255,26.3319,26.2117,26.3031,470826,0
+PHG.US,D,20240531,000000,26.1108,26.1877,25.8368,26.0916,721988,0
+PHG.US,D,20240603,000000,25.6493,25.8219,25.5917,25.7263,585777,0
+PHG.US,D,20240604,000000,25.5148,25.5676,25.3513,25.4955,456711,0
+PHG.US,D,20240605,000000,25.4859,25.534,25.2936,25.4667,697835,0
+PHG.US,D,20240606,000000,25.111,25.4811,25.0918,25.2552,1129830,0
+PHG.US,D,20240607,000000,25.3513,25.433,25.2312,25.284,838158,0
+PHG.US,D,20240610,000000,24.9572,25.3465,24.9091,25.2648,639574,0
+PHG.US,D,20240611,000000,25.2167,25.2504,24.986,25.159,534328,0
+PHG.US,D,20240612,000000,25.534,25.6878,25.2648,25.2648,1061611,0
+PHG.US,D,20240613,000000,25.2263,25.2408,24.813,24.9091,1347315,0
+PHG.US,D,20240614,000000,24.5245,24.7937,24.5245,24.6976,674443,0
+PHG.US,D,20240617,000000,24.4572,24.6687,24.3477,24.6015,604304,0
+PHG.US,D,20240618,000000,24.8226,24.8803,24.6832,24.8226,506399,0
+PHG.US,D,20240620,000000,25.0629,25.3321,25.0437,25.2071,740984,0
+PHG.US,D,20240621,000000,25.1975,25.3609,25.1206,25.236,655720,0
+PHG.US,D,20240624,000000,25.2071,25.3898,25.1206,25.1783,692306,0
+PHG.US,D,20240625,000000,24.6591,24.7072,24.3419,24.4572,826909,0
+PHG.US,D,20240626,000000,24.5822,24.8274,24.5342,24.8033,620483,0
+PHG.US,D,20240627,000000,24.6495,24.7409,24.5342,24.688,725542,0
+PHG.US,D,20240628,000000,24.3227,24.4284,24.1015,24.2265,585539,0
+PHG.US,D,20240701,000000,24.3803,24.4476,24.0554,24.1112,551506,0
+PHG.US,D,20240702,000000,23.9862,24.3419,23.9621,24.3034,498555,0
+PHG.US,D,20240703,000000,24.7553,25.0341,24.7457,25.0245,535668,0
+PHG.US,D,20240705,000000,25.5821,25.7551,25.3705,25.7263,1050604,0
+PHG.US,D,20240708,000000,25.5436,25.5869,25.1494,25.2263,554224,0
+PHG.US,D,20240709,000000,25.2744,25.3547,25.1542,25.2456,633618,0
+PHG.US,D,20240710,000000,25.3705,25.4667,25.284,25.4282,624409,0
+PHG.US,D,20240711,000000,25.6301,25.8128,25.5821,25.6878,564180,0
+PHG.US,D,20240712,000000,25.7455,25.8416,25.6397,25.6493,449440,0
+PHG.US,D,20240715,000000,25.3898,25.409,24.9812,24.9956,1035872,0
+PHG.US,D,20240716,000000,24.7457,24.986,24.736,24.9764,1213523,0
+PHG.US,D,20240717,000000,24.7649,25.0052,24.7553,24.7841,799419,0
+PHG.US,D,20240718,000000,25.0918,25.2167,24.8562,24.9668,1036344,0
+PHG.US,D,20240719,000000,24.8514,24.8995,24.6399,24.8706,618425,0
+PHG.US,D,20240722,000000,25.3994,25.4955,25.2408,25.409,671556,0
+PHG.US,D,20240723,000000,25.0148,25.0148,24.8033,24.9283,394879,0
+PHG.US,D,20240724,000000,24.9956,25.1446,24.9475,24.9668,408495,0
+PHG.US,D,20240725,000000,24.736,25.0148,24.6784,24.7553,564473,0
+PHG.US,D,20240726,000000,24.8418,24.8803,24.6976,24.7649,740256,0
+PHG.US,D,20240729,000000,27.5625,28.3893,27.5048,28.0239,3691389,0
+PHG.US,D,20240730,000000,27.4856,27.6105,27.2356,27.3221,1648290,0
+PHG.US,D,20240731,000000,27.1875,27.2644,26.928,27.0914,1095685,0
+PHG.US,D,20240801,000000,26.9472,27.0049,26.5963,26.803,1141575,0
+PHG.US,D,20240802,000000,27.4183,27.5048,27.202,27.3798,1039706,0
+PHG.US,D,20240805,000000,26.9184,27.3029,26.8366,26.9472,1043568,0
+PHG.US,D,20240806,000000,27.0529,27.5817,27.0241,27.2837,1101601,0
+PHG.US,D,20240807,000000,27.8317,28.1008,27.6009,27.6298,641769,0
+PHG.US,D,20240808,000000,27.6009,27.9326,27.5529,27.8893,735118,0
+PHG.US,D,20240809,000000,27.6971,27.7451,27.3654,27.6586,1836017,0
+PHG.US,D,20240812,000000,27.4759,27.4856,27.1972,27.2548,753131,0
+PHG.US,D,20240813,000000,27.0722,27.4183,27.0529,27.4087,637953,0
+PHG.US,D,20240814,000000,27.4567,27.6202,27.4183,27.5529,738129,0
+PHG.US,D,20240815,000000,27.5625,27.8172,27.5432,27.7547,667765,0
+PHG.US,D,20240816,000000,27.6682,27.9951,27.6682,27.9662,837414,0
+PHG.US,D,20240819,000000,28.0912,28.2066,28.0624,28.197,903993,0
+PHG.US,D,20240820,000000,28.1681,28.2931,28.1681,28.245,562600,0
+PHG.US,D,20240821,000000,28.4181,28.6584,28.3412,28.6296,856874,0
+PHG.US,D,20240822,000000,28.9372,28.9836,28.6584,28.7065,724172,0
+PHG.US,D,20240823,000000,28.7257,29.0141,28.7209,29.0045,438937,0
+PHG.US,D,20240826,000000,28.9084,29.0093,28.8651,28.918,406997,0
+PHG.US,D,20240827,000000,28.8411,29.1103,28.8315,29.1007,553834,0
+PHG.US,D,20240828,000000,29.2449,29.5237,29.2449,29.4852,680911,0
+PHG.US,D,20240829,000000,29.3698,29.3698,29.1439,29.216,605936,0
+PHG.US,D,20240830,000000,29.043,29.0766,28.8603,29.0045,581612,0
+PHG.US,D,20240903,000000,28.8123,28.8507,28.5719,28.62,603349,0
+PHG.US,D,20240904,000000,28.3123,28.7738,28.2931,28.6488,585504,0
+PHG.US,D,20240905,000000,28.8411,28.8795,28.6248,28.6777,702267,0
+PHG.US,D,20240906,000000,28.7642,29.1487,28.7642,29.0526,923747,0
+PHG.US,D,20240909,000000,29.0334,29.1487,28.8123,28.8699,700256,0
+PHG.US,D,20240910,000000,28.5046,28.62,28.274,28.5719,666534,0
+PHG.US,D,20240911,000000,29.3122,29.3218,28.9565,29.2833,755615,0
+PHG.US,D,20240912,000000,29.4275,29.6486,29.4179,29.5717,814199,0
+PHG.US,D,20240913,000000,29.5044,29.7159,29.4564,29.5525,1030624,0
+PHG.US,D,20240916,000000,29.6775,29.7929,29.5525,29.7832,986370,0
+PHG.US,D,20240917,000000,30.187,30.2831,29.9371,29.9851,1034543,0
+PHG.US,D,20240918,000000,29.7256,29.9467,29.5333,29.6775,1259296,0
+PHG.US,D,20240919,000000,29.9659,30.0524,29.6486,29.7159,979042,0
+PHG.US,D,20240920,000000,29.4371,29.5044,29.1199,29.3987,806888,0
+PHG.US,D,20240923,000000,29.3891,29.3891,28.9468,28.9853,897126,0
+PHG.US,D,20240924,000000,29.2737,29.6102,29.1103,29.6102,1283091,0
+PHG.US,D,20240925,000000,30.1774,30.2351,29.7304,29.7544,868754,0
+PHG.US,D,20240926,000000,30.1678,30.3889,30.0476,30.3504,1177227,0
+PHG.US,D,20240927,000000,31.1388,31.6146,31.1003,31.4752,1490592,0
+PHG.US,D,20240930,000000,31.4945,31.5377,31.3407,31.456,874467,0
+PHG.US,D,20241001,000000,31.6195,31.6387,31.1195,31.408,754634,0
+PHG.US,D,20241002,000000,30.8888,31.2589,30.7638,31.2061,562184,0
+PHG.US,D,20241003,000000,31.0234,31.033,30.7783,30.8215,685286,0
+PHG.US,D,20241004,000000,30.7062,31.1676,30.6869,31.1676,553834,0
+PHG.US,D,20241007,000000,30.7446,30.8119,30.4514,30.5619,1182358,0
+PHG.US,D,20241008,000000,30.5331,30.7158,30.5139,30.6677,424790,0
+PHG.US,D,20241009,000000,30.7734,31.1195,30.7734,31.0907,323866,0
+PHG.US,D,20241010,000000,30.8984,30.8984,30.5187,30.6004,422454,0
+PHG.US,D,20241011,000000,30.7831,30.9321,30.7831,30.8888,383897,0
+PHG.US,D,20241014,000000,30.6677,31.182,30.6196,31.1292,634817,0
+PHG.US,D,20241015,000000,31.2061,31.3599,30.8359,30.8888,1065335,0
+PHG.US,D,20241016,000000,31.0138,31.1484,30.9657,31.0234,680576,0
+PHG.US,D,20241017,000000,30.7446,30.8071,30.5043,30.5331,430668,0
+PHG.US,D,20241018,000000,30.7831,30.9177,30.6052,30.8119,566119,0
+PHG.US,D,20241021,000000,30.8792,30.9439,30.7206,30.8984,670499,0
+PHG.US,D,20241022,000000,30.7446,30.9513,30.7446,30.8504,265346,0
+PHG.US,D,20241023,000000,30.6485,30.8023,30.5043,30.6677,312403,0
+PHG.US,D,20241024,000000,30.8984,31.0042,30.8167,30.9465,581642,0
+PHG.US,D,20241025,000000,30.8119,30.8456,30.4081,30.4466,931981,0
+PHG.US,D,20241028,000000,25.1783,25.707,25.0821,25.5917,4444027,0
+PHG.US,D,20241029,000000,25.832,26.1108,25.6397,25.8032,2193675,0
+PHG.US,D,20241030,000000,24.8418,25.3657,24.8418,25.3033,1377878,0
+PHG.US,D,20241031,000000,25.0725,25.2936,24.9313,25.1879,1546771,0
+PHG.US,D,20241101,000000,25.4763,25.7647,25.3802,25.4667,1136066,0
+PHG.US,D,20241104,000000,26.1108,26.2502,26.0051,26.0339,1201492,0
+PHG.US,D,20241105,000000,26.0723,26.1685,25.933,26.0339,679621,0
+PHG.US,D,20241106,000000,25.5436,25.5532,25.2552,25.5051,640261,0
+PHG.US,D,20241107,000000,26.4281,26.5915,26.2935,26.4857,792498,0
+PHG.US,D,20241108,000000,25.5821,25.6301,25.4282,25.5821,903263,0
+PHG.US,D,20241111,000000,25.6013,25.6301,25.3465,25.4378,569191,0
+PHG.US,D,20241112,000000,25.1062,25.2312,24.8995,24.9572,577925,0
+PHG.US,D,20241113,000000,25.1014,25.1398,24.8418,24.9572,576913,0
+PHG.US,D,20241114,000000,24.7649,24.9908,24.7264,24.7457,639615,0
+PHG.US,D,20241115,000000,24.9043,24.9283,24.7409,24.8418,701581,0
+PHG.US,D,20241118,000000,24.736,25.0389,24.7168,24.9475,567364,0
+PHG.US,D,20241119,000000,24.736,25.0148,24.5486,24.9668,595890,0
+PHG.US,D,20241120,000000,25.1302,25.3033,25.0821,25.2936,694101,0
+PHG.US,D,20241121,000000,25.2167,25.3994,25.1783,25.3609,575467,0
+PHG.US,D,20241122,000000,25.3609,25.5292,25.1687,25.3705,617123,0
+PHG.US,D,20241125,000000,25.8801,26.1685,25.832,26.13,683604,0
+PHG.US,D,20241126,000000,26.0868,26.0868,25.7695,25.8705,731541,0
+PHG.US,D,20241127,000000,26.0243,26.2262,25.9954,26.1012,342189,0
+PHG.US,D,20241129,000000,25.8512,26.2166,25.7936,26.1877,310820,0
+PHG.US,D,20241202,000000,25.6686,25.8993,25.5917,25.8224,799066,0
+PHG.US,D,20241203,000000,25.3986,25.4859,25.3033,25.3994,651067,0
+PHG.US,D,20241204,000000,25.2312,25.433,25.2263,25.2648,664114,0
+PHG.US,D,20241205,000000,25.1014,25.2744,25.1014,25.2263,665759,0
+PHG.US,D,20241206,000000,25.2456,25.3321,25.1398,25.1975,937656,0
+PHG.US,D,20241209,000000,25.1206,25.4378,25.111,25.2648,652267,0
+PHG.US,D,20241210,000000,25.3898,25.4282,25.159,25.2456,363021,0
+PHG.US,D,20241211,000000,25.0725,25.1398,24.8995,25.0437,488678,0
+PHG.US,D,20241212,000000,24.736,24.9187,24.6303,24.6399,835842,0
+PHG.US,D,20241213,000000,24.8803,24.9187,24.6976,24.7937,528982,0
+PHG.US,D,20241216,000000,24.5726,24.8851,24.5342,24.6687,515430,0
+PHG.US,D,20241217,000000,24.3034,24.313,24.0294,24.0439,746421,0
+PHG.US,D,20241218,000000,24.5245,24.5822,23.7314,23.7554,1151466,0
+PHG.US,D,20241219,000000,24.0631,24.1544,23.9381,24.0631,668483,0
+PHG.US,D,20241220,000000,23.9381,24.3034,23.8997,24.14,585765,0
+PHG.US,D,20241223,000000,24.3996,24.4428,24.2457,24.4188,484733,0
+PHG.US,D,20241224,000000,24.3659,24.5053,24.3034,24.4957,188958,0
+PHG.US,D,20241226,000000,24.39,24.8081,24.3082,24.7745,339026,0
+PHG.US,D,20241227,000000,24.5245,24.6264,24.4188,24.5822,400059,0
+PHG.US,D,20241230,000000,24.3707,24.4717,24.1977,24.3611,354466,0
+PHG.US,D,20241231,000000,24.361,24.4669,24.265,24.3419,325197,0
+PHG.US,D,20250102,000000,24.3803,24.4284,23.9477,24.015,521000,0
+PHG.US,D,20250103,000000,24.0631,24.2073,23.9477,24.1881,356516,0
+PHG.US,D,20250106,000000,24.2938,24.6351,24.265,24.4669,419015,0
+PHG.US,D,20250107,000000,24.5245,24.6207,24.3034,24.3707,381198,0
+PHG.US,D,20250108,000000,24.2169,24.4524,24.1496,24.4092,431107,0
+PHG.US,D,20250110,000000,24.9379,25.0457,24.7937,24.8226,738488,0
+PHG.US,D,20250113,000000,24.6207,24.6589,24.3419,24.6015,726505,0
+PHG.US,D,20250114,000000,24.1592,24.2746,23.8804,23.9573,774824,0
+PHG.US,D,20250115,000000,24.313,24.5053,24.2554,24.4188,462391,0
+PHG.US,D,20250116,000000,24.5534,24.7889,24.438,24.736,573874,0
+PHG.US,D,20250117,000000,24.5534,24.9283,24.5342,24.8033,421155,0
+PHG.US,D,20250121,000000,25.3802,25.6013,25.3802,25.5436,651877,0
+PHG.US,D,20250122,000000,25.8128,25.832,25.2552,25.2552,980517,0
+PHG.US,D,20250123,000000,25.6109,25.8032,25.409,25.7839,705459,0
+PHG.US,D,20250124,000000,25.6301,25.9378,25.5439,25.832,436229,0
+PHG.US,D,20250127,000000,26.0627,26.3415,26.0435,26.255,741342,0
+PHG.US,D,20250128,000000,26.3127,26.4088,26.0339,26.1493,645614,0
+PHG.US,D,20250129,000000,26.279,26.3992,26.1012,26.2262,514651,0
+PHG.US,D,20250130,000000,26.7069,27.0241,26.6203,26.9568,695144,0
+PHG.US,D,20250131,000000,26.5723,26.7453,26.38,26.5146,711175,0
+PHG.US,D,20250203,000000,25.7839,26.1012,25.6013,25.7551,743972,0
+PHG.US,D,20250204,000000,25.8128,25.9618,25.7263,25.8705,691608,0
+PHG.US,D,20250205,000000,26.2166,26.4377,26.1204,26.3704,774372,0
+PHG.US,D,20250206,000000,26.6107,26.678,26.3223,26.3896,542433,0
+PHG.US,D,20250207,000000,26.5819,26.654,26.1973,26.2262,730752,0
+PHG.US,D,20250210,000000,26.4569,26.5723,26.4473,26.5242,403418,0
+PHG.US,D,20250211,000000,26.7069,26.9039,26.6588,26.8799,479387,0
+PHG.US,D,20250212,000000,26.8222,27.1106,26.6972,27.101,393566,0
+PHG.US,D,20250213,000000,27.2356,27.6009,27.1491,27.5048,632429,0
+PHG.US,D,20250214,000000,27.4279,27.4279,27.0626,27.101,961128,0
+PHG.US,D,20250218,000000,27.1779,27.3077,27.0529,27.2164,765046,0
+PHG.US,D,20250219,000000,23.8276,24.3515,23.5151,24.0823,2900985,0
+PHG.US,D,20250220,000000,24.2554,24.4236,23.8564,24.0631,1009113,0
+PHG.US,D,20250221,000000,24.3227,24.563,24.2025,24.563,2387875,0
+PHG.US,D,20250224,000000,24.962,25.1398,24.7264,24.9764,1870400,0
+PHG.US,D,20250225,000000,25.5628,25.7166,25.4282,25.6974,1762657,0
+PHG.US,D,20250226,000000,25.7839,25.9762,25.6974,25.8032,1356065,0
+PHG.US,D,20250227,000000,25.1783,25.3417,25.0148,25.0245,1637084,0
+PHG.US,D,20250228,000000,25.1014,25.1879,24.813,25.0245,744370,0
+PHG.US,D,20250303,000000,25.409,25.5965,25.236,25.3417,655189,0
+PHG.US,D,20250304,000000,25.4282,25.6974,25.236,25.5244,654725,0
+PHG.US,D,20250305,000000,26.1781,26.2166,25.832,26.0916,567207,0
+PHG.US,D,20250306,000000,25.9762,26.3704,25.9281,26.0243,1031459,0
+PHG.US,D,20250307,000000,26.1685,26.5827,26.1493,26.4954,895069,0
+PHG.US,D,20250310,000000,26.0147,26.1012,25.5628,25.7263,836192,0
+PHG.US,D,20250311,000000,25.8705,25.9089,25.3946,25.707,670335,0
+PHG.US,D,20250312,000000,25.7263,25.7647,25.5244,25.6205,632863,0
+PHG.US,D,20250313,000000,25.3225,25.5051,25.0533,25.1014,750597,0
+PHG.US,D,20250314,000000,25.6301,25.7263,25.4667,25.7166,959568,0
+PHG.US,D,20250317,000000,25.6301,25.9281,25.6109,25.8032,451233,0
+PHG.US,D,20250318,000000,25.3802,25.409,25.236,25.2744,618651,0
+PHG.US,D,20250319,000000,25.2936,25.7839,25.284,25.7455,598156,0
+PHG.US,D,20250320,000000,24.986,25.1783,24.7937,24.8803,790715,0
+PHG.US,D,20250321,000000,24.5582,24.6303,24.3996,24.5053,749767,0
+PHG.US,D,20250324,000000,24.3803,24.5678,24.3467,24.4669,507151,0
+PHG.US,D,20250325,000000,24.7553,24.7745,24.4524,24.4861,1006484,0
+PHG.US,D,20250326,000000,24.39,24.4861,24.1448,24.1688,443989,0
+PHG.US,D,20250327,000000,24.3996,24.7841,24.3803,24.6976,625821,0
+PHG.US,D,20250328,000000,25.1014,25.1254,24.6063,24.6495,848029,0
+PHG.US,D,20250331,000000,24.1688,24.4957,24.0871,24.4188,696118,0
+PHG.US,D,20250401,000000,24.5534,24.5726,24.1592,24.2554,621029,0
+PHG.US,D,20250402,000000,23.6641,23.9862,23.5632,23.8804,719458,0
+PHG.US,D,20250403,000000,23.7122,23.8146,22.8998,22.9383,2043454,0
+PHG.US,D,20250404,000000,22.0058,22.0827,21.1982,21.227,2265911,0
+PHG.US,D,20250407,000000,20.9771,22.2173,20.6482,20.929,2539182,0
+PHG.US,D,20250408,000000,21.602,21.727,20.6695,20.8329,2110917,0
+PHG.US,D,20250409,000000,20.9579,23.0488,20.7271,22.8518,2774467,0
+PHG.US,D,20250410,000000,22.0827,22.1307,21.1886,21.7366,1520672,0
+PHG.US,D,20250411,000000,22.0923,22.6403,22.025,22.5057,1248382,0
+PHG.US,D,20250414,000000,22.8806,23.0825,22.6114,22.871,751383,0
+PHG.US,D,20250415,000000,22.9767,23.0392,22.8325,22.9094,824871,0
+PHG.US,D,20250416,000000,22.8133,23.1209,22.7076,22.8037,775683,0
+PHG.US,D,20250417,000000,22.7076,22.9383,22.6499,22.6979,667936,0
+PHG.US,D,20250421,000000,22.7364,22.7556,22.0634,22.3903,628215,0
+PHG.US,D,20250422,000000,22.9864,23.4574,22.9576,23.2075,864285,0
+PHG.US,D,20250423,000000,23.318,23.8131,23.318,23.5151,703555,0
+PHG.US,D,20250424,000000,23.6209,23.7651,23.5247,23.7651,607543,0
+PHG.US,D,20250425,000000,24.0535,24.1304,23.9307,24.0631,699550,0
+PHG.US,D,20250428,000000,24.3034,24.3323,24.1304,24.2842,472529,0
+PHG.US,D,20250429,000000,24.2169,24.2457,24.0439,24.0631,710921,0
+PHG.US,D,20250430,000000,24.2554,24.39,23.9981,24.3707,941995,0
+PHG.US,D,20250501,000000,24.265,24.3515,23.8324,24.015,730126,0
+PHG.US,D,20250502,000000,24.7024,24.861,24.5534,24.6015,1559129,0
+PHG.US,D,20250505,000000,24.6111,24.6736,24.3803,24.6495,1042511,0
+PHG.US,D,20250506,000000,23.7458,23.8131,23.1498,23.1594,2112711,0
+PHG.US,D,20250507,000000,23.3709,23.5343,22.9094,22.9671,1338830,0
+PHG.US,D,20250508,000000,23.318,23.318,23.0633,23.1402,1142225,0
+PHG.US,D,20250509,000000,23.4863,23.6016,23.3709,23.592,1195728,0
+PHG.US,D,20250512,000000,24.1688,24.39,23.9285,24.0727,1364698,0
+PHG.US,D,20250513,000000,24.325,24.33,24.03,24.22,1212889,0
+PHG.US,D,20250514,000000,24.32,24.35,23.86,23.88,1664956,0
+PHG.US,D,20250515,000000,24.06,24.33,23.925,24.28,727685,0
+PHG.US,D,20250516,000000,24.04,24.15,23.885,24.03,864857,0
+PHG.US,D,20250519,000000,23.94,24.01,23.8,23.87,1161670,0
+PHG.US,D,20250520,000000,23.92,24,23.84,23.96,1192415,0
+PHG.US,D,20250521,000000,24.07,24.07,23.41,23.43,1648271,0
+PHG.US,D,20250522,000000,23.2,23.22,22.86,23.07,2403549,0
+PHG.US,D,20250523,000000,22.47,22.78,22.375,22.55,1306766,0
+PHG.US,D,20250527,000000,23.11,23.2,23.01,23.08,1060904,0
+PHG.US,D,20250528,000000,22.93,22.98,22.865,22.93,973194,0
+PHG.US,D,20250529,000000,23.01,23.09,22.9,22.96,1040997,0
+PHG.US,D,20250530,000000,22.85,23.085,22.705,23.04,1352758,0
+PHG.US,D,20250602,000000,22.76,22.85,22.49,22.81,1007792,0
+PHG.US,D,20250603,000000,22.51,22.92,22.46,22.8,1756133,0
+PHG.US,D,20250604,000000,22.95,23.125,22.93,22.98,1510524,0
+PHG.US,D,20250605,000000,23.03,23.395,22.95,23.33,1648924,0
+PHG.US,D,20250606,000000,23.245,23.59,23.23,23.46,1226460,0
+PHG.US,D,20250609,000000,23.58,23.635,23.465,23.48,815017,0
+PHG.US,D,20250610,000000,23.66,23.91,23.56,23.83,1549671,0
+PHG.US,D,20250611,000000,23.8,23.95,23.5917,23.62,1187834,0
+PHG.US,D,20250612,000000,23.53,23.735,23.5,23.62,680604,0
+PHG.US,D,20250613,000000,23,23.03,22.71,22.75,798766,0
+PHG.US,D,20250616,000000,22.91,23.08,22.82,22.84,884336,0
+PHG.US,D,20250617,000000,22.66,22.66,22.075,22.11,1072061,0
+PHG.US,D,20250618,000000,22.055,22.185,21.95,22.06,959627,0
+PHG.US,D,20250620,000000,22.52,22.55,22.25,22.29,1227515,0
+PHG.US,D,20250623,000000,22.3,22.69,22.1971,22.68,1630981,0
+PHG.US,D,20250624,000000,23.54,23.95,23.48,23.9,1359787,0
+PHG.US,D,20250625,000000,23.68,23.96,23.635,23.92,882870,0
+PHG.US,D,20250626,000000,23.9,24.11,23.86,24.08,683746,0
+PHG.US,D,20250627,000000,23.94,24.22,23.89,24.14,758921,0
+PHG.US,D,20250630,000000,23.98,24.12,23.88,23.98,614444,0
+PHG.US,D,20250701,000000,23.76,24.255,23.75,24.2,802017,0
+PHG.US,D,20250702,000000,24.25,24.55,24.23,24.52,754185,0
+PHG.US,D,20250703,000000,24.35,24.4,24.11,24.17,871452,0
+PHG.US,D,20250707,000000,23.9705,24.045,23.79,23.84,1239553,0
+PHG.US,D,20250708,000000,23.76,24.155,23.75,24.08,1234869,0
+PHG.US,D,20250709,000000,24.17,24.21,23.85,24.13,1699481,0
+PHG.US,D,20250710,000000,24.35,24.7,24.33,24.66,935738,0
+PHG.US,D,20250711,000000,24.19,24.2,23.935,24.03,557633,0
+PHG.US,D,20250714,000000,23.9002,24.14,23.865,24.04,614152,0
+PHG.US,D,20250715,000000,24.3,24.35,24.01,24.11,607654,0
+PHG.US,D,20250716,000000,24.15,24.39,24.01,24.38,1013935,0
+PHG.US,D,20250717,000000,24.39,24.66,24.385,24.61,843143,0
+PHG.US,D,20250718,000000,24.75,24.785,24.51,24.6,814833,0
+PHG.US,D,20250721,000000,24.46,24.695,24.3,24.54,774357,0
+PHG.US,D,20250722,000000,24.68,25.05,24.68,25.02,892567,0
+PHG.US,D,20250723,000000,25.34,25.86,25.255,25.85,1733835,0
+PHG.US,D,20250724,000000,25.61,25.99,25.59,25.84,1328279,0
+PHG.US,D,20250725,000000,25.75,26.175,25.6625,26.16,918989,0
+PHG.US,D,20250728,000000,25.79,25.825,25.5365,25.66,1872019,0
+PHG.US,D,20250729,000000,28.36,28.45,27.76,28.02,3236904,0
+PHG.US,D,20250730,000000,27.52,27.5201,26.695,26.81,2321446,0
+PHG.US,D,20250731,000000,26.44,26.56,26.145,26.2,1666912,0
+PHG.US,D,20250801,000000,26.64,26.69,26.25,26.46,1781655,0
+PHG.US,D,20250804,000000,26.44,26.72,26.42,26.72,860196,0
+PHG.US,D,20250805,000000,26.58,26.645,26.31,26.37,831688,0
+PHG.US,D,20250806,000000,26.4,26.43,26.165,26.2,803225,0
+PHG.US,D,20250807,000000,26.505,26.645,26.375,26.61,890080,0
+PHG.US,D,20250808,000000,26.71,26.92,26.64,26.84,1104452,0
+PHG.US,D,20250811,000000,26.66,26.77,26.535,26.68,598880,0
+PHG.US,D,20250812,000000,26.84,27.05,26.81,26.99,1223946,0
+PHG.US,D,20250813,000000,26.99,27.365,26.985,27.29,476750,0
+PHG.US,D,20250814,000000,26.92,27.26,26.895,27.23,620759,0
+PHG.US,D,20250815,000000,27.3,27.485,27.28,27.47,688021,0
+PHG.US,D,20250818,000000,27.35,27.54,27.3297,27.45,656434,0
+PHG.US,D,20250819,000000,27.69,27.835,27.505,27.57,1269985,0
+PHG.US,D,20250820,000000,27.7,27.84,27.675,27.76,923569,0
+PHG.US,D,20250821,000000,27.56,27.58,27.405,27.44,498637,0
+PHG.US,D,20250822,000000,27.68,28.37,27.68,28.34,835597,0
+PHG.US,D,20250825,000000,28.17,28.2,27.585,27.6,713483,0
+PHG.US,D,20250826,000000,27.95,27.95,27.75,27.81,525644,0
+PHG.US,D,20250827,000000,27.53,27.745,27.455,27.69,515885,0
+PHG.US,D,20250828,000000,27.59,27.61,27.415,27.58,456559,0
+PHG.US,D,20250829,000000,27.44,27.6397,27.44,27.58,1019659,0
+PHG.US,D,20250902,000000,27.05,27.32,26.9423,27.06,590550,0
+PHG.US,D,20250903,000000,27.1,27.17,27.02,27.15,638062,0
+PHG.US,D,20250904,000000,27.4,27.745,27.345,27.73,625700,0
+PHG.US,D,20250905,000000,27.76,28,27.75,27.93,609087,0
+PHG.US,D,20250908,000000,27.65,27.9199,27.65,27.86,1053651,0
+PHG.US,D,20250909,000000,27.99,28.215,27.91,28.14,486491,0
+PHG.US,D,20250910,000000,28.38,28.475,28.225,28.27,740473,0
+PHG.US,D,20250911,000000,28.28,28.655,28.28,28.62,802756,0
+PHG.US,D,20250912,000000,28.36,28.37,28.11,28.2,491670,0
+PHG.US,D,20250915,000000,28.31,28.375,28.125,28.17,421152,0
+PHG.US,D,20250916,000000,28.08,28.15,27.95,28.06,565246,0
+PHG.US,D,20250917,000000,27.98,28.37,27.87,27.92,572488,0
+PHG.US,D,20250918,000000,27.99,28.29,27.92,28.27,939051,0
+PHG.US,D,20250919,000000,28.19,28.215,27.99,28.09,824144,0
+PHG.US,D,20250922,000000,28,28.135,27.905,28.05,480809,0
+PHG.US,D,20250923,000000,27.88,28.09,27.76,27.8,510374,0
+PHG.US,D,20250924,000000,27.45,27.54,27.32,27.4,444606,0
+PHG.US,D,20250925,000000,26.55,26.71,26.465,26.56,790223,0
+PHG.US,D,20250926,000000,26.85,26.97,26.78,26.82,574772,0
+PHG.US,D,20250929,000000,26.9,27.055,26.89,26.91,647007,0
+PHG.US,D,20250930,000000,26.96,27.26,26.865,27.26,777254,0
+PHG.US,D,20251001,000000,27.53,27.65,27.29,27.64,712559,0
+PHG.US,D,20251002,000000,27.73,27.8,27.475,27.77,376267,0
+PHG.US,D,20251003,000000,27.8,28.0682,27.78,28,1021100,0
+PHG.US,D,20251006,000000,28.28,28.335,28.005,28.04,525135,0
+PHG.US,D,20251007,000000,28.02,28.07,27.8,27.83,408684,0
+PHG.US,D,20251008,000000,28.01,28.27,28,28.25,329356,0
+PHG.US,D,20251009,000000,28.22,28.22,27.96,28.03,393929,0
+PHG.US,D,20251010,000000,28.18,28.22,27.315,27.33,494135,0
+PHG.US,D,20251013,000000,27.48,27.625,27.44,27.5,395706,0
+PHG.US,D,20251014,000000,26.94,27.25,26.89,27.15,587133,0
+PHG.US,D,20251015,000000,27.55,27.84,27.55,27.81,487908,0
+PHG.US,D,20251016,000000,28.13,28.42,28.07,28.33,477997,0
+PHG.US,D,20251017,000000,28.23,28.555,28.19,28.52,414075,0
+PHG.US,D,20251020,000000,28.42,28.62,28.39,28.47,354496,0
+PHG.US,D,20251021,000000,28.35,28.585,28.31,28.39,517404,0
+PHG.US,D,20251022,000000,28.69,28.93,28.47,28.57,502938,0
+PHG.US,D,20251023,000000,28.72,29.055,28.64,29.01,839133,0
+PHG.US,D,20251024,000000,28.93,29.02,28.83,28.83,474986,0
+PHG.US,D,20251027,000000,29.15,29.285,28.73,28.89,696752,0
+PHG.US,D,20251028,000000,28.99,29.02,26.13,27.3,5111175,0
+PHG.US,D,20251029,000000,27.77,27.875,27.48,27.6,1071044,0
+PHG.US,D,20251030,000000,27.197,27.46,27.17,27.27,992322,0
+PHG.US,D,20251031,000000,27.23,27.51,27.17,27.32,859040,0
+PHG.US,D,20251103,000000,27.09,27.58,27.04,27.21,1378637,0
+PHG.US,D,20251104,000000,28.15,28.525,27.83,28.02,2545466,0
+PHG.US,D,20251105,000000,28.24,28.45,27.86,28.07,1050704,0
+PHG.US,D,20251106,000000,28.26,28.45,28.02,28.24,1163706,0
+PHG.US,D,20251107,000000,28.01,28.2065,27.9,28.17,696257,0
+PHG.US,D,20251110,000000,28.35,28.41,28.1,28.25,664794,0
+PHG.US,D,20251111,000000,28.67,29.37,28.64,29.33,868612,0
+PHG.US,D,20251112,000000,29.23,29.54,29.21,29.38,630557,0
+PHG.US,D,20251113,000000,29.14,29.31,28.91,28.92,724922,0
+PHG.US,D,20251114,000000,28.57,28.84,28.54,28.67,585907,0
+PHG.US,D,20251117,000000,28.15,28.295,27.93,27.98,594261,0
+PHG.US,D,20251118,000000,27.45,27.62,27.25,27.49,627591,0
+PHG.US,D,20251119,000000,27.31,27.34,26.91,27.06,420950,0
+PHG.US,D,20251120,000000,27.08,27.22,26.675,26.71,791312,0
+PHG.US,D,20251121,000000,26.72,27.43,26.64,27.26,911437,0
+PHG.US,D,20251124,000000,27.31,27.46,27.27,27.37,588355,0
+PHG.US,D,20251125,000000,27.57,27.88,27.57,27.85,554077,0
+PHG.US,D,20251126,000000,27.82,28.21,27.82,28.07,578526,0
+PHG.US,D,20251128,000000,28.02,28.21,27.9506,28.16,234892,0
+PHG.US,D,20251201,000000,28.39,28.575,28.315,28.32,619658,0
+PHG.US,D,20251202,000000,28.17,28.27,28.065,28.23,376117,0
+PHG.US,D,20251203,000000,28.07,28.32,28.01,28.04,450684,0
+PHG.US,D,20251204,000000,26.43,26.67,26.3,26.66,1401408,0
+PHG.US,D,20251205,000000,27.15,27.34,27,27.05,709402,0
+PHG.US,D,20251208,000000,27.33,27.39,26.83,26.9,819268,0
+PHG.US,D,20251209,000000,26.91,27.07,26.8,26.81,670969,0
+PHG.US,D,20251210,000000,26.73,27.045,26.71,27,563539,0
+PHG.US,D,20251211,000000,27.02,27.1684,26.95,27.01,1302492,0
+PHG.US,D,20251212,000000,26.78,26.84,26.555,26.62,659229,0
+PHG.US,D,20251215,000000,26.57,26.71,26.43,26.46,606563,0
+PHG.US,D,20251216,000000,26.545,26.58,26.34,26.53,626941,0
+PHG.US,D,20251217,000000,26.16,26.35,26.12,26.13,562994,0
+PHG.US,D,20251218,000000,26.55,26.715,26.49,26.49,563879,0
+PHG.US,D,20251219,000000,26.66,26.85,26.64,26.66,490135,0
+PHG.US,D,20251222,000000,26.67,27.05,26.6328,26.83,502025,0
+PHG.US,D,20251223,000000,26.825,26.9,26.7,26.88,324939,0
+PHG.US,D,20251224,000000,26.85,27.01,26.83,26.98,190442,0
+PHG.US,D,20251226,000000,26.98,27.12,26.94,27.11,386392,0
+PHG.US,D,20251229,000000,27.21,27.355,27.16,27.26,500558,0
+PHG.US,D,20251230,000000,27.24,27.42,27.22,27.39,596152,0
+PHG.US,D,20251231,000000,27.23,27.28,27.08,27.08,261813,0
+PHG.US,D,20260102,000000,27.28,27.29,26.98,27.07,563350,0
+PHG.US,D,20260105,000000,27.56,28.105,27.54,28.02,613829,0
+PHG.US,D,20260106,000000,28.12,28.7156,28.1,28.7,694269,0
+PHG.US,D,20260107,000000,28.94,29.15,28.9,29.12,592694,0
+PHG.US,D,20260108,000000,29,29.62,28.99,29.43,835573,0
+PHG.US,D,20260109,000000,29.98,30.03,29.48,29.58,813656,0
+PHG.US,D,20260112,000000,30.05,30.09,29.71,29.8,647269,0
+PHG.US,D,20260113,000000,29.92,29.93,29.505,29.63,674252,0
+PHG.US,D,20260114,000000,29.87,30.16,29.48,30.1,874276,0
+PHG.US,D,20260115,000000,30.17,30.3,30.03,30.17,388803,0
+PHG.US,D,20260116,000000,29.99,29.99,29.56,29.58,706576,0
+PHG.US,D,20260120,000000,28.575,28.72,28.39,28.49,677879,0
+PHG.US,D,20260121,000000,28.985,29.26,28.755,29.21,713844,0
+PHG.US,D,20260122,000000,29.55,29.82,29.51,29.74,603153,0
+PHG.US,D,20260123,000000,29.31,29.425,29.13,29.4,655488,0
+PHG.US,D,20260126,000000,29.35,29.52,29.22,29.24,744775,0
+PHG.US,D,20260127,000000,29.06,29.6,29,29.52,904833,0
+PHG.US,D,20260128,000000,29.29,29.3624,28.9,29.02,760297,0
+PHG.US,D,20260129,000000,29.15,29.27,28.83,29.25,609474,0
+PHG.US,D,20260130,000000,28.81,28.88,28.55,28.7,626417,0
+PHG.US,D,20260202,000000,28.645,28.92,28.56,28.9,560000,0
+PHG.US,D,20260203,000000,29,29.23,28.77,29.02,495849,0
+PHG.US,D,20260204,000000,29.19,29.67,28.53,29.48,2461648,0
+PHG.US,D,20260205,000000,28.54,29.255,28.492,28.88,1780878,0
+PHG.US,D,20260206,000000,29.09,29.525,29.08,29.46,968409,0
+PHG.US,D,20260209,000000,29.4,29.67,29.14,29.62,1884576,0
+PHG.US,D,20260210,000000,32,33.435,31.93,32.91,5401026,0
+PHG.US,D,20260211,000000,31.79,32.08,30.96,32.07,1621704,0
+PHG.US,D,20260212,000000,32.23,32.34,31.34,31.41,1233264,0
+PHG.US,D,20260213,000000,31.23,31.31,30.91,31.25,1089340,0
+PHG.US,D,20260217,000000,30.8409,31.25,30.815,31.22,1255623,0
+PHG.US,D,20260218,000000,31.11,31.56,31.11,31.48,1335822,0
diff --git a/daily/us/nyse stocks/2/pipe.us.txt b/daily/us/nyse stocks/2/pipe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ebed7d400fd69f9fc1fe11d75f3443df90d88e1e
--- /dev/null
+++ b/daily/us/nyse stocks/2/pipe.us.txt	
@@ -0,0 +1,187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PIPE.US,D,20250225,000000,24.35,24.35,23.9399,24.2531,435,0
+PIPE.US,D,20250226,000000,24.47,24.71,24.32,24.4434,18072,0
+PIPE.US,D,20250303,000000,25.1,25.24,24.6143,24.6143,10170,0
+PIPE.US,D,20250304,000000,24.02,24.39,24.02,24.2402,10181,0
+PIPE.US,D,20250305,000000,24.02,24.188,24.01,24.188,10817,0
+PIPE.US,D,20250306,000000,23.89,23.89,23.5127,23.5127,100120,0
+PIPE.US,D,20250307,000000,23.68,23.68,23.6116,23.6116,10001,0
+PIPE.US,D,20250310,000000,23.58,23.6825,23.58,23.6825,10040,0
+PIPE.US,D,20250311,000000,23.91,23.9591,23.9063,23.9063,10666,0
+PIPE.US,D,20250312,000000,24.13,24.2281,24.13,24.2281,10011,0
+PIPE.US,D,20250313,000000,24.12,24.12,24.0238,24.0238,10430,0
+PIPE.US,D,20250314,000000,24.48,24.6,24.48,24.523,10106,0
+PIPE.US,D,20250317,000000,25,25.08,24.993,24.993,10603,0
+PIPE.US,D,20250318,000000,24.96,24.9714,24.93,24.9714,10161,0
+PIPE.US,D,20250319,000000,25.13,25.2699,25.13,25.2699,10003,0
+PIPE.US,D,20250320,000000,25.37,25.4225,25.37,25.4225,10021,0
+PIPE.US,D,20250321,000000,25.21,25.21,25.1992,25.1992,10030,0
+PIPE.US,D,20250324,000000,25.41,25.5478,25.41,25.5478,10764,0
+PIPE.US,D,20250325,000000,25.6,25.72,25.5011,25.5011,10120,0
+PIPE.US,D,20250326,000000,25.45,25.45,25.4101,25.4101,10520,0
+PIPE.US,D,20250327,000000,25.28,25.385,25.28,25.385,10010,0
+PIPE.US,D,20250328,000000,25.07,25.169,25.07,25.169,10691,0
+PIPE.US,D,20250331,000000,25.25,25.25,25.24,25.245,10495,0
+PIPE.US,D,20250401,000000,24.95,25.3802,24.95,25.3802,10090,0
+PIPE.US,D,20250402,000000,25.47,25.6932,25.47,25.6932,12217,0
+PIPE.US,D,20250403,000000,24.97,24.975,24.97,24.975,50005,0
+PIPE.US,D,20250404,000000,23.04,23.04,23,23,100981,0
+PIPE.US,D,20250407,000000,21.96,22.137,21.96,22.137,1369,0
+PIPE.US,D,20250408,000000,22.25,22.25,21.6628,21.6628,10787,0
+PIPE.US,D,20250409,000000,21.14,23.015,21.0715,23.015,4521,0
+PIPE.US,D,20250410,000000,22.44,22.44,21.83,22.02,10854,0
+PIPE.US,D,20250411,000000,22.12,22.5594,22.12,22.5594,179,0
+PIPE.US,D,20250414,000000,22.95,23.14,22.95,23.09,649,0
+PIPE.US,D,20250415,000000,23.455,23.56,23.455,23.455,21067,0
+PIPE.US,D,20250416,000000,23.61,23.62,23.34,23.4123,10525,0
+PIPE.US,D,20250421,000000,23.24,23.24,22.84,22.9,20780,0
+PIPE.US,D,20250422,000000,23.2648,23.4,23.2648,23.3844,4785,0
+PIPE.US,D,20250423,000000,23.48,23.483,23.38,23.483,2298,0
+PIPE.US,D,20250424,000000,23.6995,23.9318,23.6995,23.9318,20336,0
+PIPE.US,D,20250425,000000,23.85,23.9089,23.85,23.9089,550,0
+PIPE.US,D,20250428,000000,24.09,24.1309,24.09,24.1309,10005,0
+PIPE.US,D,20250429,000000,23.9,24.01,23.9,23.9952,22411,0
+PIPE.US,D,20250430,000000,23.41,23.499,23.41,23.499,10309,0
+PIPE.US,D,20250501,000000,23.62,23.62,23.3872,23.3872,778,0
+PIPE.US,D,20250502,000000,23.6335,23.72,23.6335,23.7026,10507,0
+PIPE.US,D,20250505,000000,23.41,23.42,23.3623,23.3623,25223,0
+PIPE.US,D,20250506,000000,23.32,23.32,23.3057,23.3057,507,0
+PIPE.US,D,20250507,000000,23.5,23.63,23.5,23.6292,3228,0
+PIPE.US,D,20250508,000000,23.68,23.71,23.6317,23.6317,3204,0
+PIPE.US,D,20250509,000000,23.6277,23.6277,23.61,23.613,340,0
+PIPE.US,D,20250512,000000,23.85,23.94,23.72,23.752,26180,0
+PIPE.US,D,20250513,000000,24.03,24.21,24.03,24.1312,1761,0
+PIPE.US,D,20250514,000000,24.1,24.2347,24.08,24.2347,25120,0
+PIPE.US,D,20250515,000000,24.08,24.2647,24.08,24.2647,25164,0
+PIPE.US,D,20250516,000000,24.1295,24.1916,24.1295,24.1916,303,0
+PIPE.US,D,20250519,000000,24.01,24.01,24.0046,24.0046,30087,0
+PIPE.US,D,20250521,000000,23.85,23.85,23.7598,23.7598,25067,0
+PIPE.US,D,20250528,000000,24.03,24.03,23.9618,23.9618,26152,0
+PIPE.US,D,20250530,000000,23.8,23.9,23.8,23.8756,27335,0
+PIPE.US,D,20250602,000000,24.14,24.157,24.11,24.157,25022,0
+PIPE.US,D,20250604,000000,24.17,24.17,24.0752,24.0752,25003,0
+PIPE.US,D,20250605,000000,24.07,24.21,24.07,24.165,27374,0
+PIPE.US,D,20250606,000000,24.23,24.35,24.23,24.3072,2072,0
+PIPE.US,D,20250609,000000,24.17,24.17,23.9507,23.9507,208,0
+PIPE.US,D,20250611,000000,24.085,24.2,24.085,24.1993,2423,0
+PIPE.US,D,20250612,000000,24.29,24.3463,24.29,24.3463,2078,0
+PIPE.US,D,20250613,000000,24.485,24.485,24.4331,24.4331,147,0
+PIPE.US,D,20250616,000000,24.304,24.32,24.1696,24.1696,25104,0
+PIPE.US,D,20250617,000000,24.1,24.1,24.0591,24.0591,2087,0
+PIPE.US,D,20250618,000000,24.01,24.0996,24.01,24.0996,25026,0
+PIPE.US,D,20250623,000000,24.22,24.22,23.9051,23.9051,453,0
+PIPE.US,D,20250624,000000,23.88,24.11,23.88,24.0873,27065,0
+PIPE.US,D,20250625,000000,23.94,24,23.9099,23.9099,25698,0
+PIPE.US,D,20250626,000000,24.3,24.39,24.3,24.39,4356,0
+PIPE.US,D,20250627,000000,24.4667,24.4667,24.3769,24.3769,146,0
+PIPE.US,D,20250630,000000,24.35,24.4976,24.35,24.4976,25029,0
+PIPE.US,D,20250701,000000,24.15,24.15,24.03,24.03,25599,0
+PIPE.US,D,20250702,000000,24.0095,24.2347,23.86,24.2347,25315,0
+PIPE.US,D,20250703,000000,24.14,24.2043,24.14,24.2043,25154,0
+PIPE.US,D,20250708,000000,23.79,23.9451,23.79,23.9451,25659,0
+PIPE.US,D,20250709,000000,23.83,23.83,23.7951,23.7951,25336,0
+PIPE.US,D,20250711,000000,23.91,23.9338,23.8806,23.8806,25225,0
+PIPE.US,D,20250715,000000,23.96,23.96,23.96,23.96,26511,0
+PIPE.US,D,20250717,000000,23.72,23.86,23.72,23.849,25235,0
+PIPE.US,D,20250721,000000,23.7001,24.15,23.523,23.523,25981,0
+PIPE.US,D,20250722,000000,23.59,23.59,23.5578,23.5578,134,0
+PIPE.US,D,20250723,000000,23.602,23.6354,23.59,23.6354,2567,0
+PIPE.US,D,20250725,000000,23.71,23.71,23.6326,23.6326,25005,0
+PIPE.US,D,20250728,000000,23.62,23.6228,23.62,23.6228,25013,0
+PIPE.US,D,20250730,000000,23.96,23.97,23.9438,23.9438,25511,0
+PIPE.US,D,20250731,000000,24.27,24.31,24.1486,24.2013,25393,0
+PIPE.US,D,20250801,000000,23.96,24.0726,23.96,24.0726,50213,0
+PIPE.US,D,20250804,000000,24.255,24.255,24.2467,24.2467,266,0
+PIPE.US,D,20250805,000000,23.77,24.0028,23.77,24.0028,50038,0
+PIPE.US,D,20250807,000000,24.037,24.039,23.9555,23.9555,1765,0
+PIPE.US,D,20250808,000000,23.9816,23.9816,23.8573,23.8573,1017,0
+PIPE.US,D,20250811,000000,23.95,23.95,23.8479,23.8479,516,0
+PIPE.US,D,20250812,000000,23.8,23.9188,23.8,23.9188,25353,0
+PIPE.US,D,20250813,000000,23.919,24.0985,23.885,24.0985,1148,0
+PIPE.US,D,20250814,000000,24.109,24.109,24.02,24.0831,718,0
+PIPE.US,D,20250815,000000,24.04,24.07,23.9538,23.9538,50215,0
+PIPE.US,D,20250818,000000,23.85,23.85,23.7778,23.7778,50302,0
+PIPE.US,D,20250819,000000,23.74,23.79,23.7146,23.7632,50432,0
+PIPE.US,D,20250820,000000,23.84,24.0959,23.84,23.9997,322,0
+PIPE.US,D,20250821,000000,24.06,24.06,24.0495,24.0495,50205,0
+PIPE.US,D,20250822,000000,24.1874,24.1874,24.084,24.084,2360,0
+PIPE.US,D,20250825,000000,24.118,24.19,23.93,23.93,51958,0
+PIPE.US,D,20250826,000000,23.86,23.94,23.86,23.94,50719,0
+PIPE.US,D,20250827,000000,24.02,24.14,24.02,24.0634,50470,0
+PIPE.US,D,20250828,000000,24.03,24.25,24.03,24.25,50493,0
+PIPE.US,D,20250829,000000,24.31,24.34,24.2924,24.2924,50451,0
+PIPE.US,D,20250903,000000,24.1,24.1,24.05,24.0666,50457,0
+PIPE.US,D,20250905,000000,23.95,23.9585,23.86,23.9585,239,0
+PIPE.US,D,20250909,000000,23.9625,23.9625,23.881,23.881,265,0
+PIPE.US,D,20250912,000000,24.23,24.23,24.1988,24.1988,161,0
+PIPE.US,D,20250917,000000,24.3386,24.3386,24.2372,24.2372,522,0
+PIPE.US,D,20250918,000000,24.39,24.3974,24.39,24.3974,616,0
+PIPE.US,D,20250923,000000,24.15,24.41,24.15,24.3174,4597,0
+PIPE.US,D,20250924,000000,24.5525,24.635,24.5525,24.635,406,0
+PIPE.US,D,20250925,000000,24.65,24.6726,24.65,24.6726,292,0
+PIPE.US,D,20250926,000000,24.92,24.92,24.7264,24.7264,364,0
+PIPE.US,D,20250929,000000,24.49,24.52,24.45,24.52,7337,0
+PIPE.US,D,20250930,000000,24.49,24.5321,24.49,24.5321,835,0
+PIPE.US,D,20251002,000000,24.4412,24.4412,24.2367,24.2367,758,0
+PIPE.US,D,20251003,000000,24.41,24.41,24.41,24.41,1348,0
+PIPE.US,D,20251006,000000,24.41,24.41,24.175,24.175,946,0
+PIPE.US,D,20251007,000000,24.115,24.2128,24.11,24.2128,570,0
+PIPE.US,D,20251008,000000,24.1405,24.2454,24.1405,24.2454,614,0
+PIPE.US,D,20251009,000000,24.02,24.02,23.6795,23.7068,748,0
+PIPE.US,D,20251010,000000,23.67,23.7284,23.2424,23.2424,753,0
+PIPE.US,D,20251013,000000,23.3501,23.4112,23.3501,23.4112,441,0
+PIPE.US,D,20251014,000000,23.1501,23.3272,23.1501,23.3272,2639,0
+PIPE.US,D,20251015,000000,23.55,23.55,23.4,23.4,608,0
+PIPE.US,D,20251016,000000,23.26,23.26,23,23.0667,1079,0
+PIPE.US,D,20251017,000000,22.96,23.1094,22.96,23.1094,350,0
+PIPE.US,D,20251020,000000,23.25,23.25,23.2146,23.2146,307,0
+PIPE.US,D,20251021,000000,23.185,23.19,23.185,23.19,256,0
+PIPE.US,D,20251022,000000,23.185,23.4883,23.185,23.4883,334,0
+PIPE.US,D,20251023,000000,23.34,23.39,23.34,23.3601,242,0
+PIPE.US,D,20251024,000000,23.16,23.1621,23.16,23.1621,216,0
+PIPE.US,D,20251027,000000,23.16,23.2191,23.16,23.2191,339,0
+PIPE.US,D,20251028,000000,23.17,23.1975,23.17,23.1975,209,0
+PIPE.US,D,20251029,000000,22.95,22.9658,22.95,22.9658,232,0
+PIPE.US,D,20251030,000000,23.04,23.105,23.04,23.0422,288,0
+PIPE.US,D,20251031,000000,23.05,23.1243,23.05,23.1243,122,0
+PIPE.US,D,20251103,000000,23.08,23.1004,23.08,23.1004,474,0
+PIPE.US,D,20251104,000000,22.85,22.85,22.8242,22.8242,137,0
+PIPE.US,D,20251106,000000,23.19,23.19,23.1,23.1706,342,0
+PIPE.US,D,20251107,000000,23.21,23.3839,23.18,23.3839,266,0
+PIPE.US,D,20251111,000000,23.6,23.6309,23.6,23.6309,745,0
+PIPE.US,D,20251114,000000,23.9,23.9644,23.9,23.9644,309,0
+PIPE.US,D,20251118,000000,23.8,23.83,23.7898,23.7898,412,0
+PIPE.US,D,20251126,000000,23.9,23.9,23.7916,23.7916,493,0
+PIPE.US,D,20251128,000000,23.79,24.1209,23.79,24.1209,220,0
+PIPE.US,D,20251201,000000,24.22,24.22,24.1888,24.1888,854,0
+PIPE.US,D,20251202,000000,24.11,24.11,23.8942,23.8942,200,0
+PIPE.US,D,20251204,000000,23.74,24.4717,23.74,24.4717,2170,0
+PIPE.US,D,20251205,000000,24.55,24.55,24.4936,24.4936,184,0
+PIPE.US,D,20251208,000000,24.2334,24.52,24.2334,24.2966,789,0
+PIPE.US,D,20251209,000000,24.4762,24.4762,24.2044,24.2044,2471,0
+PIPE.US,D,20251210,000000,24.05,24.0624,24.01,24.0624,393,0
+PIPE.US,D,20251212,000000,24.27,24.27,24.1339,24.1339,258,0
+PIPE.US,D,20251215,000000,23.9859,24.1143,23.9859,24.1143,218,0
+PIPE.US,D,20251216,000000,23.645,23.645,23.645,23.645,142,0
+PIPE.US,D,20251217,000000,23.82,23.82,23.82,23.82,2573,0
+PIPE.US,D,20251219,000000,23.6626,23.6626,23.6626,23.6626,260,0
+PIPE.US,D,20251224,000000,24.03,24.03,24.0133,24.0133,161,0
+PIPE.US,D,20251230,000000,24.15,24.1698,24.15,24.1698,661,0
+PIPE.US,D,20260105,000000,23.7999,24.44,23.7999,24.1334,977,0
+PIPE.US,D,20260106,000000,24.04,24.04,23.5986,23.5986,2022,0
+PIPE.US,D,20260108,000000,23.6801,23.777,23.6801,23.777,254,0
+PIPE.US,D,20260109,000000,23.8,23.83,23.8,23.83,141,0
+PIPE.US,D,20260115,000000,24.42,24.42,24.394,24.394,855,0
+PIPE.US,D,20260116,000000,24.6,24.734,24.6,24.734,2540,0
+PIPE.US,D,20260120,000000,24.66,24.66,24.5211,24.5211,2109,0
+PIPE.US,D,20260121,000000,24.74,24.74,24.74,24.74,528,0
+PIPE.US,D,20260126,000000,25.02,25.1361,25.02,25.1361,2839,0
+PIPE.US,D,20260127,000000,25.44,25.44,25.395,25.395,354,0
+PIPE.US,D,20260128,000000,25.75,25.75,25.6932,25.6932,490,0
+PIPE.US,D,20260129,000000,25.9,25.97,25.8908,25.8908,1196,0
+PIPE.US,D,20260202,000000,25.59,25.59,25.5247,25.5247,300,0
+PIPE.US,D,20260210,000000,27,27,26.9487,26.9487,274,0
+PIPE.US,D,20260211,000000,27.32,27.3337,27.32,27.3337,188,0
+PIPE.US,D,20260212,000000,27.36,27.36,27.2889,27.2889,1122,0
+PIPE.US,D,20260213,000000,27.6997,27.965,27.6997,27.8934,2837,0
+PIPE.US,D,20260218,000000,27.92,27.92,27.9199,27.9199,2187,0
diff --git a/daily/us/nyse stocks/2/pke.us.txt b/daily/us/nyse stocks/2/pke.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4f273ec3308e9ae6642bf3b488dcddc43e905ca
--- /dev/null
+++ b/daily/us/nyse stocks/2/pke.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PKE.US,D,20050225,000000,6.78365,6.84413,6.71423,6.79948,135209.04578503,0
+PKE.US,D,20050228,000000,6.79948,6.83586,6.70341,6.79948,144658.36401661,0
+PKE.US,D,20050301,000000,6.82397,6.93213,6.77942,6.92368,140680.13188984,0
+PKE.US,D,20050302,000000,6.92368,7.01582,6.85239,6.91964,132971.79867897,0
+PKE.US,D,20050303,000000,6.94442,6.97274,6.83586,6.90725,149370.81996636,0
+PKE.US,D,20050304,000000,6.95347,7.06066,6.93607,7.01582,111596.93644161,0
+PKE.US,D,20050307,000000,7.01582,7.20974,7.01582,7.10864,205553.17945196,0
+PKE.US,D,20050308,000000,7.10864,7.11297,6.95347,6.95347,393440.24221009,0
+PKE.US,D,20050309,000000,6.93607,6.97274,6.84895,6.89575,402150.25196617,0
+PKE.US,D,20050310,000000,6.88415,6.97274,6.8159,6.83252,226675.84292464,0
+PKE.US,D,20050311,000000,6.85996,6.94856,6.75562,6.83586,117317.17051959,0
+PKE.US,D,20050314,000000,6.8159,6.89212,6.80716,6.88051,137697.47472526,0
+PKE.US,D,20050315,000000,6.84413,6.99399,6.82397,6.88051,226175.51311728,0
+PKE.US,D,20050316,000000,6.85239,7.03244,6.83586,6.86389,138939.14686913,0
+PKE.US,D,20050317,000000,6.88415,6.92849,6.85573,6.87215,170996.86403791,0
+PKE.US,D,20050318,000000,6.87629,6.97609,6.85239,6.92849,247798.50639732,0
+PKE.US,D,20050321,000000,6.92368,6.93607,6.84,6.85239,89220.397659031,0
+PKE.US,D,20050322,000000,6.86812,7.01247,6.83586,6.87215,229416.47062956,0
+PKE.US,D,20050323,000000,6.85239,6.9108,6.8159,6.82839,190136.51303023,0
+PKE.US,D,20050324,000000,6.86812,6.99399,6.83586,6.90725,119055.1047488,0
+PKE.US,D,20050328,000000,6.95751,6.97274,6.88051,6.90725,105881.78701613,0
+PKE.US,D,20050329,000000,6.9108,6.98907,6.82013,6.83586,156838.14064808,0
+PKE.US,D,20050330,000000,6.85996,7.00431,6.85996,7.00431,108118.01719169,0
+PKE.US,D,20050331,000000,6.98907,6.98907,6.88415,6.92368,124517.03847909,0
+PKE.US,D,20050401,000000,6.97274,7.01582,6.85996,6.86389,114333.49642452,0
+PKE.US,D,20050404,000000,6.85239,6.98504,6.83586,6.98081,80279.544678827,0
+PKE.US,D,20050405,000000,6.99674,7.07836,6.97274,7.00854,122541.14251223,0
+PKE.US,D,20050406,000000,7.04129,7.08682,7.02005,7.03647,139182.19325928,0
+PKE.US,D,20050407,000000,7.07374,7.09006,7.00431,7.00431,129750.16284625,0
+PKE.US,D,20050408,000000,7.01247,7.08268,6.99399,7.01247,111596.93644161,0
+PKE.US,D,20050411,000000,7.02005,7.08682,6.85996,6.88051,69594.655886401,0
+PKE.US,D,20050412,000000,6.86812,7.00431,6.8159,6.98081,88734.304878715,0
+PKE.US,D,20050413,000000,6.93607,6.93971,6.81178,6.85996,339764.61641379,0
+PKE.US,D,20050414,000000,6.87629,6.87629,6.67636,6.67636,302489.02883538,0
+PKE.US,D,20050415,000000,6.67636,6.72298,6.55001,6.64146,273148.54996995,0
+PKE.US,D,20050418,000000,6.64146,6.69888,6.55817,6.60743,112091.16466595,0
+PKE.US,D,20050419,000000,6.62277,6.67991,6.51795,6.67991,251280.47643874,0
+PKE.US,D,20050420,000000,6.71423,6.84,6.69888,6.80716,253270.60943264,0
+PKE.US,D,20050421,000000,6.86812,7.04129,6.80716,6.98081,123527.56509991,0
+PKE.US,D,20050422,000000,6.98081,7.09006,6.92849,7.08268,191633.43473027,0
+PKE.US,D,20050425,000000,7.09006,7.1527,6.87629,7.04129,95446.046196884,0
+PKE.US,D,20050426,000000,7.12537,7.42283,7.1051,7.32518,278371.50503209,0
+PKE.US,D,20050427,000000,7.29981,7.62146,7.20974,7.55617,277624.06111256,0
+PKE.US,D,20050428,000000,7.5602,7.72245,7.53974,7.55214,267190.35415432,0
+PKE.US,D,20050429,000000,7.55214,7.56798,7.36167,7.56798,139182.19325928,0
+PKE.US,D,20050502,000000,7.58282,7.7672,7.58282,7.7672,147885.08450184,0
+PKE.US,D,20050503,000000,7.75146,7.81754,7.56798,7.58282,163792.92835641,0
+PKE.US,D,20050504,000000,7.56798,7.82541,7.56798,7.77978,235373.64951469,0
+PKE.US,D,20050505,000000,7.74301,7.82541,7.67102,7.73494,201322.74856051,0
+PKE.US,D,20050506,000000,7.74301,7.80909,7.73897,7.7672,135709.37559238,0
+PKE.US,D,20050509,000000,7.78854,7.78854,7.68813,7.77143,85002.169933611,0
+PKE.US,D,20050510,000000,7.74301,7.7672,7.62146,7.62904,77544.001626422,0
+PKE.US,D,20050511,000000,7.67102,7.7672,7.53218,7.761,60400.587211012,0
+PKE.US,D,20050512,000000,7.761,7.7672,7.64349,7.68342,84258.793736099,0
+PKE.US,D,20050513,000000,7.68813,7.6962,7.51428,7.58774,128000.02545101,0
+PKE.US,D,20050516,000000,7.56798,7.761,7.55214,7.75146,135950.38812153,0
+PKE.US,D,20050517,000000,7.66355,7.74301,7.60967,7.71361,95191.813571196,0
+PKE.US,D,20050518,000000,7.74301,7.83062,7.74301,7.77143,218720.3956016,0
+PKE.US,D,20050519,000000,7.78854,7.85039,7.77143,7.80909,130496.58983527,0
+PKE.US,D,20050520,000000,7.80909,7.84213,7.77143,7.80525,55175.598287867,0
+PKE.US,D,20050523,000000,7.84213,7.89296,7.80909,7.85875,127510.88187918,0
+PKE.US,D,20050524,000000,7.82541,7.85875,7.78854,7.84213,115569.06698536,0
+PKE.US,D,20050525,000000,7.82541,7.86554,7.80909,7.85875,180696.34717316,0
+PKE.US,D,20050526,000000,7.85875,7.92601,7.83928,7.91027,85751.647714141,0
+PKE.US,D,20050527,000000,7.87851,7.92601,7.86554,7.90535,52939.368112314,0
+PKE.US,D,20050531,000000,7.90535,7.99445,7.87851,7.92601,114578.57667568,0
+PKE.US,D,20050601,000000,7.89296,7.99888,7.89296,7.9914,112348.44808314,0
+PKE.US,D,20050602,000000,7.93427,8.05109,7.82541,8.05109,209032.09870187,0
+PKE.US,D,20050603,000000,8.03014,8.1152,8.00714,8.01481,145642.75274327,0
+PKE.US,D,20050606,000000,8.01481,8.03014,7.93427,7.99445,128000.02545101,0
+PKE.US,D,20050607,000000,8.01481,8.08246,8.01481,8.04686,111105.75900877,0
+PKE.US,D,20050608,000000,8.04686,8.06289,8.01481,8.05454,60400.587211012,0
+PKE.US,D,20050609,000000,8.03841,8.1152,8.0265,8.09426,79034.821743457,0
+PKE.US,D,20050610,000000,8.09937,8.09937,8.01923,8.0265,74312.196488673,0
+PKE.US,D,20050613,000000,8.0265,8.0265,7.83476,7.86219,149619.96793954,0
+PKE.US,D,20050614,000000,7.85875,7.90535,7.82541,7.90535,128743.40164852,0
+PKE.US,D,20050615,000000,7.90535,7.91421,7.79345,7.88127,153110.07342498,0
+PKE.US,D,20050616,000000,7.87851,7.95551,7.84213,7.92601,127510.88187918,0
+PKE.US,D,20050617,000000,8.02257,8.0265,7.86554,7.92601,263460.25307022,0
+PKE.US,D,20050620,000000,7.92601,8.09426,7.90535,7.9914,258986.77578861,0
+PKE.US,D,20050621,000000,7.9914,8.11137,7.91844,8.11137,209032.09870187,0
+PKE.US,D,20050622,000000,8.07902,8.1152,8.0265,8.1152,65367.275786458,0
+PKE.US,D,20050623,000000,8.0859,8.1152,7.95551,8.07459,127007.50128032,0
+PKE.US,D,20050624,000000,8.06289,8.06289,7.80151,7.93427,297761.31892808,0
+PKE.US,D,20050627,000000,7.85875,8.1152,7.79345,7.9384,368845.77800101,0
+PKE.US,D,20050628,000000,7.94243,8.08246,7.94243,8.06289,190136.51303023,0
+PKE.US,D,20050629,000000,8.38838,8.63893,8.38838,8.51268,702393.89825147,0
+PKE.US,D,20050630,000000,8.47816,8.62694,8.24147,8.60865,444649.81153722,0
+PKE.US,D,20050701,000000,8.62694,8.74799,8.60177,8.67778,484174.84938772,0
+PKE.US,D,20050705,000000,8.67778,8.783,8.67778,8.73875,428499.93822301,0
+PKE.US,D,20050706,000000,8.71308,8.79214,8.69421,8.76608,224197.58328943,0
+PKE.US,D,20050707,000000,8.69765,8.79971,8.63893,8.77473,190136.51303023,0
+PKE.US,D,20050708,000000,8.77897,8.88015,8.66225,8.88015,181940.05317803,0
+PKE.US,D,20050711,000000,8.89608,8.99698,8.87661,8.9896,206049.4415373,0
+PKE.US,D,20050712,000000,8.93424,9.13179,8.81536,9.03326,413332.41977444,0
+PKE.US,D,20050713,000000,9.01999,9.03326,8.90827,8.97161,201572.91346419,0
+PKE.US,D,20050714,000000,9.01999,9.12225,8.91191,8.91841,249291.36037536,0
+PKE.US,D,20050715,000000,8.88389,9.03326,8.73875,9.0019,285828.65640877,0
+PKE.US,D,20050718,000000,9.0019,9.00366,8.69421,8.86904,164039.02553808,0
+PKE.US,D,20050719,000000,8.86904,8.99698,8.81536,8.95096,153349.05209313,0
+PKE.US,D,20050720,000000,8.9008,9.04653,8.82745,9.04653,222452.53054671,0
+PKE.US,D,20050721,000000,9.01999,9.04299,8.88389,8.88871,219462.75486861,0
+PKE.US,D,20050722,000000,8.88389,9.18007,8.88389,9.18007,295771.18593419,0
+PKE.US,D,20050725,000000,9.15509,9.15509,9.01999,9.08125,342996.42155154,0
+PKE.US,D,20050726,000000,9.40281,9.40281,9.07221,9.21213,413086.32259278,0
+PKE.US,D,20050727,000000,9.1725,9.22472,9.0608,9.18971,396434.08561019,0
+PKE.US,D,20050728,000000,9.18007,9.21213,9.06857,9.13681,131479.96163143,0
+PKE.US,D,20050729,000000,9.10701,9.12795,8.99432,9.0019,116315.49397438,0
+PKE.US,D,20050801,000000,9.01999,9.10308,9.01999,9.07221,169515.19629539,0
+PKE.US,D,20050802,000000,9.07221,9.16758,9.04653,9.14654,209777.5087604,0
+PKE.US,D,20050803,000000,9.10701,9.17624,9.05037,9.1136,219960.03388446,0
+PKE.US,D,20050804,000000,9.0897,9.10308,8.82745,8.86904,163052.6029504,0
+PKE.US,D,20050805,000000,8.86452,8.88015,8.68987,8.68987,89481.748798238,0
+PKE.US,D,20050808,000000,8.68987,8.73147,8.50933,8.66225,232885.22057445,0
+PKE.US,D,20050809,000000,8.66225,8.67522,8.44197,8.57424,130244.39107059,0
+PKE.US,D,20050810,000000,8.57846,8.67778,8.28641,8.45682,172741.91678064,0
+PKE.US,D,20050811,000000,8.41935,8.49458,8.34521,8.49458,111596.93644161,0
+PKE.US,D,20050812,000000,8.49458,8.49458,8.2458,8.31493,129750.16284625,0
+PKE.US,D,20050815,000000,8.28375,8.49458,8.19771,8.39261,158076.76200043,0
+PKE.US,D,20050816,000000,8.39261,8.39261,8.24147,8.25347,135950.38812153,0
+PKE.US,D,20050817,000000,8.26143,8.44374,8.18296,8.35721,112589.46061229,0
+PKE.US,D,20050818,000000,8.32014,8.34865,8.19771,8.29408,104882.14433193,0
+PKE.US,D,20050819,000000,8.29408,8.30637,8.20617,8.30637,91964.076155459,0
+PKE.US,D,20050822,000000,8.35721,8.45682,8.31493,8.42378,101403.22508201,0
+PKE.US,D,20050823,000000,8.44197,8.49134,8.32014,8.39261,87735.679125012,0
+PKE.US,D,20050824,000000,8.39959,8.47383,8.29762,8.47383,180455.33464401,0
+PKE.US,D,20050825,000000,8.45682,8.45682,8.16762,8.32014,129750.16284625,0
+PKE.US,D,20050826,000000,8.31059,8.31059,7.94724,8.21984,269427.60126037,0
+PKE.US,D,20050829,000000,8.18296,8.23724,8.15611,8.2156,108366.14823436,0
+PKE.US,D,20050830,000000,8.19771,8.21984,8.14068,8.18296,69840.753068068,0
+PKE.US,D,20050831,000000,8.16762,8.26644,8.1152,8.25347,160061.8103418,0
+PKE.US,D,20050901,000000,8.23724,8.34089,8.21984,8.34089,113091.82428065,0
+PKE.US,D,20050902,000000,8.33144,8.3755,8.31059,8.36587,80039.549080177,0
+PKE.US,D,20050906,000000,8.3755,8.37874,8.17185,8.37874,179942.80167062,0
+PKE.US,D,20050907,000000,8.35721,8.4523,8.22328,8.4523,172492.76880746,0
+PKE.US,D,20050908,000000,8.39693,8.41935,8.28641,8.38838,180455.33464401,0
+PKE.US,D,20050909,000000,8.40313,8.49134,8.29762,8.49134,134959.89781185,0
+PKE.US,D,20050912,000000,8.49134,8.56892,8.38572,8.39261,229906.63113188,0
+PKE.US,D,20050913,000000,8.3755,8.52487,8.35721,8.46086,141676.72378254,0
+PKE.US,D,20050914,000000,8.50167,8.54916,8.33646,8.3755,155338.16815652,0
+PKE.US,D,20050915,000000,8.38572,8.42378,8.32348,8.3755,89974.960092073,0
+PKE.US,D,20050916,000000,8.40313,8.58191,8.37874,8.58191,462797.95328935,0
+PKE.US,D,20050919,000000,8.60177,8.60865,8.36587,8.44374,130244.39107059,0
+PKE.US,D,20050920,000000,8.49134,8.52487,8.25691,8.28641,184920.6764816,0
+PKE.US,D,20050921,000000,8.57846,8.79971,8.40814,8.47383,473480.80822078,0
+PKE.US,D,20050922,000000,8.44197,8.5404,8.26998,8.38572,166777.61938199,0
+PKE.US,D,20050923,000000,8.36587,9.04299,8.36587,8.73875,430739.21919007,0
+PKE.US,D,20050926,000000,8.783,8.92214,8.67178,8.8597,208780.9168677,0
+PKE.US,D,20050927,000000,8.8597,8.9008,8.71879,8.82745,185667.10347063,0
+PKE.US,D,20050928,000000,8.85046,8.91841,8.65104,8.88015,347968.19477949,0
+PKE.US,D,20050929,000000,8.92214,9.12413,8.91683,9.0897,1464441.9567249,0
+PKE.US,D,20050930,000000,9.0897,9.10701,9.00868,9.10701,549039.76150582,0
+PKE.US,D,20051003,000000,9.12413,9.21892,9.07731,9.17624,447629.41791029,0
+PKE.US,D,20051004,000000,9.17624,9.18499,8.91841,9.04299,251280.47643874,0
+PKE.US,D,20051005,000000,9.04299,9.04299,8.80876,8.85046,202064.09089701,0
+PKE.US,D,20051006,000000,8.86904,8.99432,8.68122,8.85046,202569.50535688,0
+PKE.US,D,20051007,000000,8.88389,8.91841,8.81536,8.87278,109607.82037822,0
+PKE.US,D,20051010,000000,9.19454,9.19454,8.83758,8.9008,169754.17496354,0
+PKE.US,D,20051011,000000,8.92214,8.93424,8.64769,8.64769,154848.00765419,0
+PKE.US,D,20051012,000000,8.64769,8.67178,8.30637,8.52999,189399.23841573,0
+PKE.US,D,20051013,000000,8.49458,8.65802,8.43666,8.62163,217475.67266623,0
+PKE.US,D,20051014,000000,8.62694,8.62694,8.4816,8.62694,114578.57667568,0
+PKE.US,D,20051017,000000,8.62694,8.62694,8.50933,8.62694,159318.4341443,0
+PKE.US,D,20051018,000000,8.62694,8.62694,8.40814,8.46882,212753.04741145,0
+PKE.US,D,20051019,000000,8.44197,8.69765,8.28641,8.65448,322612.04962385,0
+PKE.US,D,20051020,000000,8.65448,8.71308,8.49134,8.56037,192625.95890096,0
+PKE.US,D,20051021,000000,8.5404,8.65104,8.5404,8.62694,110847.45866107,0
+PKE.US,D,20051024,000000,8.6175,8.71308,8.57846,8.71308,126754.28558514,0
+PKE.US,D,20051025,000000,8.68987,8.68987,8.39959,8.46882,288812.33050385,0
+PKE.US,D,20051026,000000,8.45682,8.58191,8.44374,8.50933,139931.67103981,0
+PKE.US,D,20051027,000000,8.47383,8.49134,8.35721,8.35721,146889.50953965,0
+PKE.US,D,20051028,000000,8.37874,8.50933,8.31493,8.50167,130496.58983527,0
+PKE.US,D,20051031,000000,8.41935,8.60177,8.41935,8.57846,223187.7713002,0
+PKE.US,D,20051101,000000,8.55683,8.55683,8.37874,8.49134,161310.60099918,0
+PKE.US,D,20051102,000000,8.50933,8.71308,8.47383,8.71308,148381.34658718,0
+PKE.US,D,20051103,000000,8.783,8.8421,8.5939,8.67178,185911.16679129,0
+PKE.US,D,20051104,000000,8.67178,8.73875,8.56037,8.67178,109111.55829288,0
+PKE.US,D,20051107,000000,8.71308,8.76264,8.62694,8.73875,133227.04823516,0
+PKE.US,D,20051108,000000,8.69421,8.79687,8.68122,8.79687,199342.78487164,0
+PKE.US,D,20051109,000000,8.74799,8.86904,8.71879,8.82745,145145.47372742,0
+PKE.US,D,20051110,000000,8.97161,9.18499,8.79971,9.16277,272903.46971878,0
+PKE.US,D,20051111,000000,9.16758,9.22669,9.0608,9.1136,119306.28658297,0
+PKE.US,D,20051114,000000,9.12225,9.13681,8.88389,8.96128,86247.909799484,0
+PKE.US,D,20051115,000000,8.96128,9.01645,8.77091,8.85046,71076.323628913,0
+PKE.US,D,20051116,000000,8.85046,8.86904,8.67778,8.80876,88229.907349349,0
+PKE.US,D,20051117,000000,8.80876,8.86904,8.75429,8.86452,199093.63689847,0
+PKE.US,D,20051118,000000,8.95096,8.95096,8.85046,8.9008,160061.8103418,0
+PKE.US,D,20051121,000000,8.89225,8.92214,8.77473,8.90827,105881.78701613,0
+PKE.US,D,20051122,000000,8.91683,9.01999,8.82745,8.9896,92958.634187151,0
+PKE.US,D,20051123,000000,8.95666,9.05529,8.9306,9.01645,67350.290266826,0
+PKE.US,D,20051125,000000,9.01645,9.01645,8.93975,9.0019,63380.193584078,0
+PKE.US,D,20051128,000000,8.97642,9.05529,8.73875,8.79971,164787.4863881,0
+PKE.US,D,20051129,000000,8.8421,8.99698,8.75429,8.92214,152113.48153229,0
+PKE.US,D,20051130,000000,8.92214,9.01999,8.88015,8.97161,192873.07301314,0
+PKE.US,D,20051201,000000,8.99432,9.06463,8.97642,9.04653,142660.0955787,0
+PKE.US,D,20051202,000000,9.06463,9.10308,8.96413,9.05529,128743.40164852,0
+PKE.US,D,20051205,000000,9.05529,9.05529,8.75163,8.82745,170996.86403791,0
+PKE.US,D,20051206,000000,8.88871,9.03808,8.86452,8.89225,219714.9536333,0
+PKE.US,D,20051207,000000,8.89608,8.92214,8.77897,8.88871,121042.18695118,0
+PKE.US,D,20051208,000000,8.92214,9.02382,8.79214,8.85046,155091.05404435,0
+PKE.US,D,20051209,000000,8.85607,8.96709,8.82745,8.92214,84258.793736099,0
+PKE.US,D,20051212,000000,8.95666,9.03808,8.87661,8.92214,169515.19629539,0
+PKE.US,D,20051213,000000,8.92214,9.00366,8.92214,8.98577,140925.212141,0
+PKE.US,D,20051214,000000,8.96709,9.00868,8.89225,8.92214,229653.4154367,0
+PKE.US,D,20051215,000000,8.92214,8.92214,8.41935,8.58623,634539.21045528,0
+PKE.US,D,20051216,000000,8.58623,8.58623,8.29762,8.36587,684999.30200188,0
+PKE.US,D,20051219,000000,8.2277,8.24147,8.04283,8.15985,827910.57941476,0
+PKE.US,D,20051220,000000,8.40313,9.15903,8.40313,8.85607,1200481.3738474,0
+PKE.US,D,20051221,000000,8.81536,9.13681,8.81536,9.10308,690465.30345417,0
+PKE.US,D,20051222,000000,9.11842,9.34971,9.10701,9.31863,851272.5238545,0
+PKE.US,D,20051223,000000,9.31863,9.4913,9.2786,9.44706,302489.02883538,0
+PKE.US,D,20051227,000000,9.44706,9.55916,9.25088,9.26937,213751.67316515,0
+PKE.US,D,20051228,000000,9.2786,9.35364,9.26937,9.33909,162545.15462953,0
+PKE.US,D,20051229,000000,9.38314,9.40674,9.29425,9.31469,296769.81168789,0
+PKE.US,D,20051230,000000,9.31469,9.31469,9.16277,9.23445,265198.18729942,0
+PKE.US,D,20060103,000000,9.23445,9.27369,9.21705,9.26543,480939.99345846,0
+PKE.US,D,20060104,000000,9.23543,9.58965,9.22472,9.56407,1014328.1775965,0
+PKE.US,D,20060105,000000,9.65258,9.82761,9.64864,9.66733,711840.16569155,0
+PKE.US,D,20060106,000000,9.7047,9.77648,9.65258,9.77648,318385.68645441,0
+PKE.US,D,20060109,000000,9.77648,9.77648,9.71354,9.72928,160563.15707967,0
+PKE.US,D,20060110,000000,9.67716,9.75091,9.65258,9.74108,645229.18390022,0
+PKE.US,D,20060111,000000,9.74108,9.80893,9.67716,9.74501,688723.30150297,0
+PKE.US,D,20060112,000000,9.72141,9.79614,9.65946,9.78041,647471.51565878,0
+PKE.US,D,20060113,000000,9.77648,9.81876,9.71748,9.80008,309691.94758638,0
+PKE.US,D,20060117,000000,9.80893,9.86793,9.65258,9.77648,247554.44307666,0
+PKE.US,D,20060118,000000,9.74108,9.78435,9.65946,9.75976,173492.41149167,0
+PKE.US,D,20060119,000000,9.76763,10.0548,9.69781,9.8817,457327.88411504,0
+PKE.US,D,20060120,000000,9.94168,9.94168,9.64373,9.65946,186412.51352914,0
+PKE.US,D,20060123,000000,9.72141,9.85318,9.66241,9.78435,195112.35398019,0
+PKE.US,D,20060124,000000,9.83155,9.90136,9.74501,9.83155,344483.17394656,0
+PKE.US,D,20060125,000000,9.8817,9.89743,9.7342,9.86203,302733.09215603,0
+PKE.US,D,20060126,000000,9.94168,10.1325,9.90923,10.0941,401147.55849046,0
+PKE.US,D,20060127,000000,10.0734,10.2947,9.92492,10.0272,209523.27613471,0
+PKE.US,D,20060130,000000,9.98985,10.0272,9.9161,9.98985,281603.31016983,0
+PKE.US,D,20060131,000000,10.0498,10.0695,9.92889,10.0498,321125.29722882,0
+PKE.US,D,20060201,000000,10.2023,10.3016,10.0902,10.2721,482931.14338286,0
+PKE.US,D,20060202,000000,10.219,10.219,9.7342,10.0066,508030.0051213,0
+PKE.US,D,20060203,000000,10.0066,10.046,9.74698,9.95744,523190.40505635,0
+PKE.US,D,20060206,000000,9.97122,10.0332,9.96229,10.0066,163052.6029504,0
+PKE.US,D,20060207,000000,10.0233,10.098,9.84138,9.86203,199093.63689847,0
+PKE.US,D,20060208,000000,9.9112,10.041,9.8817,10.0026,155091.05404435,0
+PKE.US,D,20060209,000000,10.0105,10.0105,9.75485,9.75976,214995.37917002,0
+PKE.US,D,20060210,000000,9.7047,9.86793,9.54441,9.78435,213996.75341631,0
+PKE.US,D,20060213,000000,9.79614,9.84138,9.74501,9.83548,275634.94504918,0
+PKE.US,D,20060214,000000,9.81385,10.0941,9.80598,9.99382,344986.55454542,0
+PKE.US,D,20060215,000000,10.0105,10.2367,9.92889,10.2367,230402.89321723,0
+PKE.US,D,20060216,000000,10.2986,10.4097,10.1845,10.4049,191633.43473027,0
+PKE.US,D,20060217,000000,10.4177,10.5445,10.3282,10.4569,416319.14466102,0
+PKE.US,D,20060221,000000,10.5642,10.572,10.2888,10.2986,239352.89857196,0
+PKE.US,D,20060222,000000,10.336,10.3566,10.1393,10.2436,293037.67674279,0
+PKE.US,D,20060223,000000,10.2436,10.4431,10.2111,10.3104,119797.46401581,0
+PKE.US,D,20060224,000000,10.2642,10.4481,10.1325,10.4255,337526.35237723,0
+PKE.US,D,20060227,000000,10.4383,10.4383,10.219,10.2848,305465.58441694,0
+PKE.US,D,20060228,000000,10.3066,10.3183,10.2141,10.2642,315902.34216668,0
+PKE.US,D,20060301,000000,10.2721,10.4097,10.2278,10.397,136210.72233024,0
+PKE.US,D,20060302,000000,10.3803,10.5238,10.2888,10.4431,264201.59540673,0
+PKE.US,D,20060303,000000,10.4431,10.4658,10.098,10.3066,147383.73776399,0
+PKE.US,D,20060306,000000,9.97122,10.3232,9.97122,10.2436,189399.23841573,0
+PKE.US,D,20060307,000000,10.2436,10.275,10.1098,10.2593,207039.93184698,0
+PKE.US,D,20060308,000000,10.2367,10.275,10.0941,10.2023,232388.9584891,0
+PKE.US,D,20060309,000000,10.2367,10.275,10.1177,10.1699,217475.67266623,0
+PKE.US,D,20060310,000000,10.1531,10.2642,10.0498,10.2367,123527.56509991,0
+PKE.US,D,20060313,000000,10.2367,10.3566,10.2023,10.28,120298.81075366,0
+PKE.US,D,20060314,000000,10.2416,10.5101,10.2278,10.4973,279365.04613328,0
+PKE.US,D,20060315,000000,10.515,10.6202,10.4177,10.6143,208285.67171286,0
+PKE.US,D,20060316,000000,10.6487,10.6811,10.5602,10.5936,158076.76200043,0
+PKE.US,D,20060317,000000,10.6556,10.6635,10.3763,10.4127,510767.58203471,0
+PKE.US,D,20060320,000000,10.4177,10.4521,10.3478,10.4177,201072.58365683,0
+PKE.US,D,20060321,000000,10.3891,10.4343,10.1571,10.1659,240347.45660365,0
+PKE.US,D,20060322,000000,10.1659,10.3566,10.0597,10.3232,351449.14789042,0
+PKE.US,D,20060323,000000,10.3478,10.3694,10.1571,10.3518,225681.28489294,0
+PKE.US,D,20060324,000000,10.3438,10.3803,10.2918,10.34,114578.57667568,0
+PKE.US,D,20060327,000000,10.332,10.397,10.219,10.2848,121042.18695118,0
+PKE.US,D,20060328,000000,10.2986,10.3891,10.2023,10.2023,147885.08450184,0
+PKE.US,D,20060329,000000,10.2367,10.4609,10.2367,10.3282,181940.05317803,0
+PKE.US,D,20060330,000000,10.3616,10.4049,10.1433,10.3066,232638.10646228,0
+PKE.US,D,20060331,000000,10.2918,10.4855,10.2682,10.4855,356670.06909155,0
+PKE.US,D,20060403,000000,10.5061,10.7127,10.5061,10.5858,246311.75400229,0
+PKE.US,D,20060404,000000,10.568,10.6881,10.5406,10.6094,240840.66789749,0
+PKE.US,D,20060405,000000,10.63,10.8995,10.6251,10.8228,541334.47908646,0
+PKE.US,D,20060406,000000,10.869,10.9673,10.7215,10.9122,269670.64765053,0
+PKE.US,D,20060407,000000,10.9122,11.0106,10.572,10.7756,320875.13232515,0
+PKE.US,D,20060410,000000,10.7756,10.8267,10.5936,10.6929,161310.60099918,0
+PKE.US,D,20060411,000000,10.6959,10.7539,10.5238,10.5474,199584.8143313,0
+PKE.US,D,20060412,000000,10.5514,10.7756,10.5406,10.6635,197596.71519842,0
+PKE.US,D,20060413,000000,10.63,10.9359,10.63,10.7805,132224.35475945,0
+PKE.US,D,20060417,000000,10.6959,10.8729,10.6635,10.8729,172248.7054868,0
+PKE.US,D,20060418,000000,10.8946,11.0558,10.8946,10.9643,226921.94010631,0
+PKE.US,D,20060419,000000,10.9172,10.9643,10.7097,10.9122,301981.5805145,0
+PKE.US,D,20060420,000000,10.9211,11.1522,10.8228,11.1364,227176.172732,0
+PKE.US,D,20060421,000000,11.2465,11.2465,11.0106,11.0902,229653.4154367,0
+PKE.US,D,20060424,000000,11.101,11.3243,11.0558,11.1699,230402.89321723,0
+PKE.US,D,20060425,000000,11.161,11.161,10.8946,10.8946,224197.58328943,0
+PKE.US,D,20060426,000000,10.9329,11.0902,10.865,10.9408,158322.8591821,0
+PKE.US,D,20060427,000000,10.8946,11.1178,10.8464,10.9408,186659.62764131,0
+PKE.US,D,20060428,000000,10.9408,11.166,10.9408,11.0067,319638.5448338,0
+PKE.US,D,20060501,000000,10.9751,11.1453,10.9751,11.0558,224197.58328943,0
+PKE.US,D,20060502,000000,11.0371,11.2465,10.9801,11.2417,171748.37567945,0
+PKE.US,D,20060503,000000,11.1896,11.2741,10.9703,11.1414,203315.9323459,0
+PKE.US,D,20060504,000000,11.1414,11.3892,11.1414,11.3321,144658.36401661,0
+PKE.US,D,20060505,000000,11.3243,11.7137,11.3243,11.576,211764.59096278,0
+PKE.US,D,20060508,000000,12.4394,12.9557,12.1542,12.5161,1137846.5903218,0
+PKE.US,D,20060509,000000,12.5161,12.5161,12.2466,12.3991,357656.49167922,0
+PKE.US,D,20060510,000000,12.228,12.4109,11.9605,12.222,493861.11242645,0
+PKE.US,D,20060511,000000,12.23,12.2545,11.7599,11.7953,312171.22415208,0
+PKE.US,D,20060512,000000,11.8012,11.8769,11.6606,11.8651,368845.77800101,0
+PKE.US,D,20060515,000000,11.8612,11.9133,11.3321,11.4944,363133.67936705,0
+PKE.US,D,20060516,000000,11.4708,11.5141,11.2299,11.3832,288564.19946118,0
+PKE.US,D,20060517,000000,11.2977,11.3596,11.1482,11.2338,285082.22941975,0
+PKE.US,D,20060518,000000,11.2977,11.3832,11.0902,11.2083,199342.78487164,0
+PKE.US,D,20060519,000000,11.2083,11.7088,11.1964,11.5652,337035.17494439,0
+PKE.US,D,20060522,000000,11.5387,11.5435,10.869,11.1108,514494.6323273,0
+PKE.US,D,20060523,000000,11.1964,11.4462,10.8729,10.8946,304470.00945474,0
+PKE.US,D,20060524,000000,10.8149,11.0489,10.63,10.9879,494614.65792899,0
+PKE.US,D,20060525,000000,11.0902,11.2623,10.9408,11.0902,267932.71342133,0
+PKE.US,D,20060526,000000,11.1797,11.3282,11.0106,11.2299,206786.7161518,0
+PKE.US,D,20060530,000000,11.1256,11.2505,10.869,10.8876,279862.32514913,0
+PKE.US,D,20060531,000000,10.9359,11.3558,10.9359,11.2948,591048.14364404,0
+PKE.US,D,20060601,000000,11.3754,12.0283,11.3754,11.9664,573395.24704676,0
+PKE.US,D,20060602,000000,12.0549,12.1866,11.7913,12.1631,537108.11591702,0
+PKE.US,D,20060605,000000,12.1631,12.1866,11.5524,11.5976,450618.17665789,0
+PKE.US,D,20060606,000000,11.638,11.752,11.5062,11.6606,328328.21597983,0
+PKE.US,D,20060607,000000,11.6773,11.9251,11.6075,11.7009,327332.64101763,0
+PKE.US,D,20060608,000000,11.6773,11.7727,10.9879,11.4324,569169.90080782,0
+PKE.US,D,20060609,000000,11.4492,11.5524,11.2505,11.3243,221709.1543492,0
+PKE.US,D,20060612,000000,11.3832,11.3832,10.8434,10.8464,408359.62961598,0
+PKE.US,D,20060613,000000,10.8602,11.0706,10.7057,10.7933,369343.05701686,0
+PKE.US,D,20060614,000000,10.7707,10.9408,10.5936,10.7343,212014.75586645,0
+PKE.US,D,20060615,000000,10.7707,11.2741,10.7175,11.2299,376053.78140452,0
+PKE.US,D,20060616,000000,11.2338,11.3017,10.925,11.0558,942241.02504777,0
+PKE.US,D,20060619,000000,11.0371,11.0371,10.6959,10.7441,274640.38701749,0
+PKE.US,D,20060620,000000,10.6959,10.9978,10.6044,10.6635,341259.50425283,0
+PKE.US,D,20060621,000000,10.6959,11.0972,10.6959,11.045,366357.34906078,0
+PKE.US,D,20060622,000000,10.9841,11.0155,10.7411,10.8031,383751.94531037,0
+PKE.US,D,20060623,000000,10.7707,11.0371,10.6703,10.8434,327833.98775549,0
+PKE.US,D,20060626,000000,10.9122,11.1758,10.8906,10.9703,410601.96137456,0
+PKE.US,D,20060627,000000,11.0204,11.0411,10.5936,10.7854,486908.35857912,0
+PKE.US,D,20060628,000000,10.4776,10.4776,9.4913,9.69289,1374220.8994512,0
+PKE.US,D,20060629,000000,9.69289,9.71748,8.80424,8.93975,1959295.5933221,0
+PKE.US,D,20060630,000000,8.93975,9.20829,8.72587,9.15225,1366518.6678233,0
+PKE.US,D,20060703,000000,9.26061,9.29808,9.14064,9.25481,547303.86113762,0
+PKE.US,D,20060705,000000,9.19454,9.19454,8.77091,8.77897,924098.98487865,0
+PKE.US,D,20060706,000000,8.92696,8.92696,8.77473,8.82745,654926.63317447,0
+PKE.US,D,20060707,000000,8.83758,8.89225,8.76264,8.77897,614160.94011061,0
+PKE.US,D,20060710,000000,8.76264,8.76264,8.30637,8.33646,777701.66970234,0
+PKE.US,D,20060711,000000,8.34521,8.49134,8.23183,8.4816,957162.44631466,0
+PKE.US,D,20060712,000000,8.60177,8.64769,8.28119,8.38838,952438.80412937,0
+PKE.US,D,20060713,000000,8.38838,8.52143,8.29408,8.3755,761546.7117356,0
+PKE.US,D,20060714,000000,8.3755,8.4523,8.18974,8.39261,886075.95338072,0
+PKE.US,D,20060717,000000,8.38838,8.46086,8.33646,8.3755,463287.09686117,0
+PKE.US,D,20060718,000000,8.38838,8.45682,8.2277,8.41611,433968.99046681,0
+PKE.US,D,20060719,000000,8.44374,8.70286,8.40313,8.65802,339275.47284196,0
+PKE.US,D,20060720,000000,8.65802,8.73147,8.43332,8.46086,777209.475339,0
+PKE.US,D,20060721,000000,8.49891,8.58191,8.31493,8.41935,607949.52859979,0
+PKE.US,D,20060724,000000,8.54916,8.77897,8.51268,8.759,589804.43763918,0
+PKE.US,D,20060725,000000,8.78772,8.94348,8.75429,8.84584,468511.06885381,0
+PKE.US,D,20060726,000000,8.81536,8.88871,8.73875,8.88871,530148.24355618,0
+PKE.US,D,20060727,000000,8.93975,9.06463,8.92214,8.98026,809013.9768126,0
+PKE.US,D,20060728,000000,9.0306,9.15903,8.89225,9.12795,351449.14789042,0
+PKE.US,D,20060731,000000,9.04653,9.18007,8.99698,9.11842,277127.79902722,0
+PKE.US,D,20060801,000000,9.08498,9.17624,8.98026,9.12225,397425.59285038,0
+PKE.US,D,20060802,000000,9.17624,9.47655,9.12413,9.38314,445646.40342992,0
+PKE.US,D,20060803,000000,9.38314,9.6811,9.31076,9.62308,485165.3396974,0
+PKE.US,D,20060804,000000,9.71748,9.76763,9.56703,9.65258,435941.83564214,0
+PKE.US,D,20060807,000000,9.60341,9.65552,9.51196,9.60046,223693.18576006,0
+PKE.US,D,20060808,000000,9.60046,9.74501,9.50311,9.51688,294533.58151234,0
+PKE.US,D,20060809,000000,9.56703,9.67716,9.36642,9.3792,227176.172732,0
+PKE.US,D,20060810,000000,9.31076,9.61127,9.25088,9.56703,195851.66245569,0
+PKE.US,D,20060811,000000,9.51196,9.51688,9.23445,9.31469,224437.57888808,0
+PKE.US,D,20060814,000000,9.31469,9.52966,9.21213,9.26061,238355.28974876,0
+PKE.US,D,20060815,000000,9.35364,9.59653,9.35364,9.50311,269670.64765053,0
+PKE.US,D,20060816,000000,9.51196,9.7873,9.49426,9.72928,222202.36564303,0
+PKE.US,D,20060817,000000,9.69781,9.95744,9.6811,9.75485,256498.34684837,0
+PKE.US,D,20060818,000000,9.80008,9.88563,9.58965,9.7342,157577.44912358,0
+PKE.US,D,20060821,000000,9.69781,9.69781,9.56703,9.63586,159813.67929914,0
+PKE.US,D,20060822,000000,9.57981,9.68502,9.57981,9.62308,312920.70193261,0
+PKE.US,D,20060823,000000,9.64373,9.69781,9.31863,9.34971,247554.44307666,0
+PKE.US,D,20060824,000000,9.32836,9.43526,9.26061,9.32345,194862.18907652,0
+PKE.US,D,20060825,000000,9.26937,9.48541,9.21213,9.45493,113332.83680981,0
+PKE.US,D,20060828,000000,9.44018,9.50705,9.40674,9.49426,234378.07455249,0
+PKE.US,D,20060829,000000,9.47655,9.79614,9.40281,9.79222,331315.95779691,0
+PKE.US,D,20060830,000000,9.76763,9.94168,9.76763,9.85909,306954.37067297,0
+PKE.US,D,20060831,000000,9.82761,9.9053,9.65946,9.65946,230896.10451106,0
+PKE.US,D,20060901,000000,9.70862,9.86596,9.55916,9.65946,280111.4731223,0
+PKE.US,D,20060905,000000,9.65552,9.9161,9.53359,9.9161,180696.34717316,0
+PKE.US,D,20060906,000000,9.9161,9.93484,9.64373,9.70076,208025.33750415,0
+PKE.US,D,20060907,000000,9.69781,9.7342,9.46968,9.53555,209777.5087604,0
+PKE.US,D,20060908,000000,9.53555,9.67126,9.47655,9.53949,240594.57071582,0
+PKE.US,D,20060911,000000,9.47361,9.60734,9.43526,9.53949,182182.08263769,0
+PKE.US,D,20060912,000000,9.56703,9.62308,9.49426,9.60341,334294.54723947,0
+PKE.US,D,20060913,000000,9.60046,9.69289,9.44706,9.54441,350698.65317938,0
+PKE.US,D,20060914,000000,9.51196,9.58374,9.41952,9.45099,324854.38138242,0
+PKE.US,D,20060915,000000,9.52474,9.6811,9.51688,9.57981,516731.87943335,0
+PKE.US,D,20060918,000000,9.54834,9.77255,9.53359,9.75091,617891.04119471,0
+PKE.US,D,20060919,000000,9.7873,9.82761,9.53359,9.62308,538109.79246223,0
+PKE.US,D,20060920,000000,10.0332,11.8828,10.0332,11.8828,2782487.615204,0
+PKE.US,D,20060921,000000,11.8828,12.3401,11.6556,11.7629,1456983.7884178,0
+PKE.US,D,20060922,000000,11.6724,11.8415,11.576,11.7727,738430.86447752,0
+PKE.US,D,20060925,000000,11.7747,12.228,11.7569,12.1542,610932.18576437,0
+PKE.US,D,20060926,000000,11.936,12.1592,11.8248,11.991,425016.95125107,0
+PKE.US,D,20060927,000000,11.9172,12.1956,11.872,11.8976,426006.42463025,0
+PKE.US,D,20060928,000000,11.9742,12.1956,11.9398,12.0411,323105.26091769,0
+PKE.US,D,20060929,000000,12.0283,12.05,11.7186,11.7255,411591.43475373,0
+PKE.US,D,20061002,000000,11.7481,11.9398,11.5927,11.6674,410601.96137456,0
+PKE.US,D,20061003,000000,11.6724,11.7835,11.4905,11.7225,361384.55890231,0
+PKE.US,D,20061004,000000,11.7324,11.8248,11.6606,11.752,549291.9602705,0
+PKE.US,D,20061005,000000,11.8051,11.991,11.752,11.8248,465772.47500991,0
+PKE.US,D,20061006,000000,11.8297,11.8297,11.6773,11.7668,324598.11489573,0
+PKE.US,D,20061009,000000,11.7913,11.9251,11.7599,11.9172,420790.58808164,0
+PKE.US,D,20061010,000000,11.9172,11.9172,11.7324,11.8455,386735.61940544,0
+PKE.US,D,20061011,000000,11.8415,12.0136,11.8012,11.9133,405379.00631242,0
+PKE.US,D,20061012,000000,12.0097,12.4482,12.0097,12.4394,634783.27377594,0
+PKE.US,D,20061013,000000,12.4512,12.4698,12.1385,12.222,581101.54639662,0
+PKE.US,D,20061016,000000,12.2388,12.3539,12.1956,12.2466,379040.50629111,0
+PKE.US,D,20061017,000000,12.2192,12.23,11.8012,12.0283,522447.02885883,0
+PKE.US,D,20061018,000000,12.1385,12.2142,11.7875,11.869,315652.17726301,0
+PKE.US,D,20061019,000000,11.7875,11.869,11.6036,11.8081,495105.83536182,0
+PKE.US,D,20061020,000000,11.8455,12.0205,11.638,11.7875,317139.94658854,0
+PKE.US,D,20061023,000000,11.7137,11.9104,11.5829,11.6842,379282.53575077,0
+PKE.US,D,20061024,000000,11.5829,11.6193,11.3282,11.5543,428240.6209448,0
+PKE.US,D,20061025,000000,11.5681,11.7776,11.4659,11.576,239600.01268412,0
+PKE.US,D,20061026,000000,11.6674,11.7913,11.4905,11.7599,338769.04145159,0
+PKE.US,D,20061027,000000,11.7324,11.7875,11.3596,11.3892,217984.13791761,0
+PKE.US,D,20061030,000000,11.341,11.576,11.1286,11.576,228911.05616969,0
+PKE.US,D,20061031,000000,11.576,11.5829,11.2909,11.3724,252275.03447044,0
+PKE.US,D,20061101,000000,11.4049,11.4708,11.1414,11.1482,245809.39033394,0
+PKE.US,D,20061102,000000,11.0804,11.1178,10.8512,11.0253,284333.76856973,0
+PKE.US,D,20061103,000000,11.1178,11.4905,10.9919,11.4236,353434.19623179,0
+PKE.US,D,20061106,000000,11.4344,11.5297,11.2171,11.3832,263709.40104339,0
+PKE.US,D,20061107,000000,11.3626,11.5829,11.3558,11.3892,184166.11404856,0
+PKE.US,D,20061108,000000,11.3596,11.7255,11.282,11.6606,252023.85263626,0
+PKE.US,D,20061109,000000,11.7324,11.752,11.3626,11.3676,332802.71019194,0
+PKE.US,D,20061110,000000,11.4186,11.7727,11.4186,11.7668,298504.69512559,0
+PKE.US,D,20061113,000000,11.7668,11.7668,11.4865,11.5819,372573.84522411,0
+PKE.US,D,20061114,000000,11.6154,12.166,11.5681,12.1287,297013.87500855,0
+PKE.US,D,20061115,000000,12.1287,12.1739,11.9664,12.0333,240094.24090846,0
+PKE.US,D,20061116,000000,12.2142,12.4698,12.1464,12.4158,309441.7826827,0
+PKE.US,D,20061117,000000,12.4158,12.4158,11.9605,12.0825,205045.73113108,0
+PKE.US,D,20061120,000000,12.1257,12.3105,12.05,12.1385,176722.18276841,0
+PKE.US,D,20061121,000000,12.1385,12.1592,11.9104,12.0372,195606.58220453,0
+PKE.US,D,20061122,000000,12.0411,12.1021,11.991,12.0244,150372.49651158,0
+PKE.US,D,20061124,000000,12.0244,12.2752,11.9742,12.2348,69840.753068068,0
+PKE.US,D,20061127,000000,12.2653,12.2653,11.6518,11.6606,352690.82003428,0
+PKE.US,D,20061128,000000,11.6518,12.0461,11.6282,12.0461,537610.47958538,0
+PKE.US,D,20061129,000000,12.0589,12.228,11.7088,11.9576,262214.51320435,0
+PKE.US,D,20061130,000000,11.9742,12.1061,11.9251,12.0048,202824.75491308,0
+PKE.US,D,20061201,000000,12.0136,12.0333,11.6773,11.8121,197842.81238009,0
+PKE.US,D,20061204,000000,11.8248,12.2889,11.8248,12.2791,286078.82131246,0
+PKE.US,D,20061205,000000,12.3145,12.3991,12.0893,12.11,186659.62764131,0
+PKE.US,D,20061206,000000,12.0755,12.1061,11.9172,11.9742,111105.75900877,0
+PKE.US,D,20061207,000000,11.9576,12.0637,11.7255,11.8769,90218.006482231,0
+PKE.US,D,20061208,000000,11.8828,12.0136,11.7225,11.9398,97680.242511433,0
+PKE.US,D,20061211,000000,11.9605,11.9605,11.7353,11.7569,91211.547583422,0
+PKE.US,D,20061212,000000,11.7913,11.9398,11.7629,11.8248,272404.15684193,0
+PKE.US,D,20061213,000000,11.8828,11.9212,11.7393,11.8455,75062.691199705,0
+PKE.US,D,20061214,000000,11.8612,12.0283,11.8051,11.936,112841.65937698,0
+PKE.US,D,20061215,000000,11.9664,12.2102,11.6802,11.8051,327332.64101763,0
+PKE.US,D,20061218,000000,11.8081,11.9251,11.6242,11.7835,181196.67698053,0
+PKE.US,D,20061219,000000,11.7835,11.7835,11.5347,11.7137,502068.75851416,0
+PKE.US,D,20061220,000000,11.5259,11.7668,10.103,10.2642,2212816.3676583,0
+PKE.US,D,20061221,000000,10.3655,10.4049,9.76763,9.7873,1153504.2692727,0
+PKE.US,D,20061222,000000,9.97409,9.97706,9.64373,9.6811,817476.87245652,0
+PKE.US,D,20061226,000000,9.6811,9.74501,9.58374,9.58965,540341.95491577,0
+PKE.US,D,20061227,000000,9.5749,9.63094,9.47655,9.58965,601482.86753279,0
+PKE.US,D,20061228,000000,9.58965,9.69781,9.34971,9.35364,681515.29809945,0
+PKE.US,D,20061229,000000,9.40281,9.62602,9.38314,9.49426,569169.90080782,0
+PKE.US,D,20070103,000000,9.14654,9.67716,9.14654,9.49426,563707.96707753,0
+PKE.US,D,20070104,000000,9.51196,9.64077,9.34971,9.62013,503065.35040686,0
+PKE.US,D,20070105,000000,9.29808,9.55621,9.27959,9.28441,557489.4370532,0
+PKE.US,D,20070108,000000,9.38608,9.43526,9.22472,9.36642,800320.23794457,0
+PKE.US,D,20070109,000000,9.36642,9.40281,9.15903,9.36052,598997.48938406,0
+PKE.US,D,20070110,000000,9.29808,9.41166,9.24901,9.31076,703888.78609051,0
+PKE.US,D,20070111,000000,9.31076,9.5218,9.31076,9.44706,431473.44301306,0
+PKE.US,D,20070112,000000,9.43231,9.54441,9.34971,9.47655,302489.02883538,0
+PKE.US,D,20070116,000000,9.49426,9.5749,9.32836,9.36052,616156.15775702,0
+PKE.US,D,20070117,000000,9.34577,9.49426,9.23543,9.44706,446142.66551526,0
+PKE.US,D,20070118,000000,9.44018,9.44018,9.26061,9.27369,291300.75944409,0
+PKE.US,D,20070119,000000,9.31076,9.45099,9.15903,9.43231,504798.19998356,0
+PKE.US,D,20070122,000000,9.44706,9.59259,9.36052,9.52474,645970.52623673,0
+PKE.US,D,20070123,000000,9.49426,9.80008,9.45886,9.71748,488896.45771201,0
+PKE.US,D,20070124,000000,9.7342,9.97409,9.70862,9.86793,399662.83995644,0
+PKE.US,D,20070125,000000,9.86596,9.89251,9.76272,9.82761,448125.67999563,0
+PKE.US,D,20070126,000000,9.80893,9.86793,9.71354,9.85122,217726.85450041,0
+PKE.US,D,20070129,000000,9.80893,9.93771,9.75091,9.81876,256993.59200321,0
+PKE.US,D,20070130,000000,9.79222,9.91908,9.74501,9.9112,306465.22710114,0
+PKE.US,D,20070131,000000,9.93771,9.95744,9.77255,9.87776,281107.04808449,0
+PKE.US,D,20070201,000000,9.88563,10.1147,9.84532,10.0164,253270.60943264,0
+PKE.US,D,20070202,000000,10.0498,10.1226,9.98589,10.0233,399167.5948016,0
+PKE.US,D,20070205,000000,9.97409,10.1393,9.95744,10.0332,694939.79766629,0
+PKE.US,D,20070206,000000,10.041,10.1226,9.99382,10.1059,218467.17990642,0
+PKE.US,D,20070207,000000,10.1098,10.2848,10.0498,10.2574,300996.17485734,0
+PKE.US,D,20070208,000000,10.2574,10.3999,10.1325,10.3891,355667.37561584,0
+PKE.US,D,20070209,000000,10.4177,10.6153,10.3616,10.5101,719298.33399873,0
+PKE.US,D,20070212,000000,10.5297,10.5297,10.397,10.4855,325099.46163358,0
+PKE.US,D,20070213,000000,10.5297,10.6015,10.3842,10.5101,200322.0889458,0
+PKE.US,D,20070214,000000,10.5101,10.6635,10.4225,10.4343,181141.76273338,0
+PKE.US,D,20070215,000000,10.4343,10.4737,10.3478,10.4177,374058.56375813,0
+PKE.US,D,20070216,000000,10.4177,10.6015,10.3655,10.5474,204808.78632395,0
+PKE.US,D,20070220,000000,10.5297,10.6428,10.3016,10.5858,175225.26106836,0
+PKE.US,D,20070221,000000,10.5858,10.6703,10.4855,10.6015,413829.69879029,0
+PKE.US,D,20070222,000000,10.6428,10.6811,10.5268,10.6379,188398.57880102,0
+PKE.US,D,20070223,000000,10.6202,10.6773,10.5002,10.5818,155091.05404435,0
+PKE.US,D,20070226,000000,10.5936,10.6703,10.4737,10.6635,175915.75687972,0
+PKE.US,D,20070227,000000,10.568,10.568,10.3183,10.3232,529651.98147083,0
+PKE.US,D,20070228,000000,10.3655,10.4855,10.28,10.3478,401897.03627098,0
+PKE.US,D,20070301,000000,10.2888,10.5002,10.2574,10.3518,318580.93711094,0
+PKE.US,D,20070302,000000,10.2888,10.4658,10.098,10.1973,361384.55890231,0
+PKE.US,D,20070305,000000,10.1059,10.1177,9.97409,10.0026,395689.69248218,0
+PKE.US,D,20070306,000000,10.0941,10.1699,9.98985,10.1433,520948.07329778,0
+PKE.US,D,20070307,000000,10.1098,10.1098,9.96626,9.98985,285828.65640877,0
+PKE.US,D,20070308,000000,10.0823,10.0823,9.86596,9.94663,277881.34452976,0
+PKE.US,D,20070309,000000,10.0105,10.0105,9.81385,9.92492,355174.164322,0
+PKE.US,D,20070312,000000,9.92889,9.93771,9.81876,9.90136,438189.25205324,0
+PKE.US,D,20070313,000000,9.84532,9.90923,9.6811,9.7047,340752.05593196,0
+PKE.US,D,20070314,000000,9.65946,9.75485,9.50311,9.53359,964360.28041314,0
+PKE.US,D,20070315,000000,9.84532,10.1619,9.74501,9.85318,1049123.4716786,0
+PKE.US,D,20070316,000000,9.85122,9.8817,9.77255,9.82761,484174.84938772,0
+PKE.US,D,20070319,000000,9.85318,9.97409,9.85122,9.9112,191882.58270345,0
+PKE.US,D,20070320,000000,9.87776,9.87776,9.75485,9.84532,158322.8591821,0
+PKE.US,D,20070321,000000,9.84138,9.89743,9.67716,9.89743,562708.32439332,0
+PKE.US,D,20070322,000000,9.89251,9.93771,9.77648,9.80893,256256.31738872,0
+PKE.US,D,20070323,000000,9.77255,9.85122,9.68502,9.7342,693443.89289674,0
+PKE.US,D,20070326,000000,9.7342,9.82761,9.64864,9.7873,504304.98868972,0
+PKE.US,D,20070327,000000,9.77255,9.88563,9.71354,9.77255,164534.27069292,0
+PKE.US,D,20070328,000000,9.76763,9.98985,9.76763,9.95744,629323.37390666,0
+PKE.US,D,20070329,000000,9.98202,10.1059,9.80008,10.0548,365367.8756816,0
+PKE.US,D,20070330,000000,10.0666,10.2141,9.97706,10.037,377045.28864471,0
+PKE.US,D,20070402,000000,10.041,10.046,9.9053,10.037,167764.04196966,0
+PKE.US,D,20070403,000000,10.0862,10.2682,9.98589,10.2023,149127.77357621,0
+PKE.US,D,20070404,000000,10.1699,10.2721,10.0498,10.1275,220214.26651015,0
+PKE.US,D,20070405,000000,10.1275,10.2888,10.103,10.1619,139684.55692764,0
+PKE.US,D,20070409,000000,10.2023,10.3803,10.1098,10.2534,614160.94011061,0
+PKE.US,D,20070410,000000,10.2682,10.4177,10.1393,10.3616,267932.71342133,0
+PKE.US,D,20070411,000000,10.3803,10.3803,10.046,10.1147,785909.31579005,0
+PKE.US,D,20070412,000000,10.0941,10.3282,9.80598,10.3232,203808.12670923,0
+PKE.US,D,20070413,000000,10.3763,10.3842,10.1393,10.336,367354.95788398,0
+PKE.US,D,20070416,000000,10.3734,10.5366,10.3734,10.5327,336279.59558085,0
+PKE.US,D,20070417,000000,10.5553,10.6015,10.3694,10.577,172983.94624029,0
+PKE.US,D,20070418,000000,10.5297,10.5297,10.3154,10.3616,129750.16284625,0
+PKE.US,D,20070419,000000,10.3438,10.3566,10.1787,10.2367,194361.85926916,0
+PKE.US,D,20070420,000000,10.3438,10.4658,10.28,10.4569,159566.56518696,0
+PKE.US,D,20070423,000000,10.4177,10.5327,10.4127,10.4776,134466.68651802,0
+PKE.US,D,20070424,000000,10.5327,10.5553,10.2986,10.4973,173983.58892449,0
+PKE.US,D,20070425,000000,10.5474,10.6044,10.3016,10.5189,334041.3315443,0
+PKE.US,D,20070426,000000,10.4923,10.5002,10.2278,10.4855,256750.54561306,0
+PKE.US,D,20070427,000000,10.4343,10.5445,10.3232,10.3734,174722.8974,0
+PKE.US,D,20070430,000000,10.3694,10.394,10.1659,10.1935,311673.94513624,0
+PKE.US,D,20070501,000000,10.3803,11.0558,10.3232,10.6526,958391.91529249,0
+PKE.US,D,20070502,000000,10.6605,10.8464,10.4835,10.6929,319135.16423494,0
+PKE.US,D,20070503,000000,10.6811,10.6929,10.3763,10.5189,531396.01728306,0
+PKE.US,D,20070504,000000,10.5642,10.7215,10.4177,10.7215,526173.06222092,0
+PKE.US,D,20070507,000000,10.7343,10.75,10.5642,10.7097,438431.28151289,0
+PKE.US,D,20070508,000000,10.6929,10.6959,10.3999,10.6143,465532.47941125,0
+PKE.US,D,20070509,000000,10.6143,10.7992,10.5406,10.6773,459559.02963809,0
+PKE.US,D,20070510,000000,10.6773,10.6773,10.4481,10.5602,514739.71257846,0
+PKE.US,D,20070511,000000,10.5189,10.7411,10.4973,10.7215,284588.00119542,0
+PKE.US,D,20070514,000000,10.7343,10.7343,10.5101,10.6526,541088.3819048,0
+PKE.US,D,20070515,000000,10.63,10.6841,10.4304,10.6044,508276.10230297,0
+PKE.US,D,20070516,000000,10.6428,10.6881,10.4658,10.6881,270171.99438839,0
+PKE.US,D,20070517,000000,10.6811,10.6811,10.5474,10.6526,363871.97091205,0
+PKE.US,D,20070518,000000,10.6526,10.7215,10.5238,10.6929,230402.89321723,0
+PKE.US,D,20070521,000000,10.6526,10.8228,10.5888,10.8031,266194.77919212,0
+PKE.US,D,20070522,000000,10.7618,10.9211,10.6841,10.8336,301735.48333284,0
+PKE.US,D,20070523,000000,10.8434,10.8876,10.572,10.5818,377045.28864471,0
+PKE.US,D,20070524,000000,10.5474,10.6526,10.2416,10.2888,228164.62918068,0
+PKE.US,D,20070525,000000,10.3104,10.5101,10.219,10.4776,188398.57880102,0
+PKE.US,D,20070529,000000,10.4973,10.5101,10.2888,10.3566,338268.71164423,0
+PKE.US,D,20070530,000000,10.2721,10.3616,10.1433,10.2642,400413.33466747,0
+PKE.US,D,20070531,000000,10.2888,10.3655,10.2642,10.3066,335287.07141016,0
+PKE.US,D,20070601,000000,10.3438,10.515,10.2367,10.2947,688473.13659928,0
+PKE.US,D,20070604,000000,10.275,10.6015,10.2278,10.5602,269920.81255421,0
+PKE.US,D,20070605,000000,10.4923,10.5327,10.3518,10.5101,233140.47013064,0
+PKE.US,D,20070606,000000,10.4304,10.6094,10.4127,10.6015,245068.04799743,0
+PKE.US,D,20070607,000000,10.568,10.6202,10.4923,10.5101,383515.00050323,0
+PKE.US,D,20070608,000000,10.5061,10.6635,10.4835,10.572,358841.21571493,0
+PKE.US,D,20070611,000000,10.572,10.7933,10.5642,10.7127,371573.18560939,0
+PKE.US,D,20070612,000000,10.6703,10.7962,10.6015,10.6811,250532.01558872,0
+PKE.US,D,20070613,000000,10.6881,10.9919,10.6703,10.9172,381028.605424,0
+PKE.US,D,20070614,000000,10.9525,11.2505,10.9359,11.1138,517480.34028338,0
+PKE.US,D,20070615,000000,11.4186,11.6124,11.2909,11.5297,613414.51312159,0
+PKE.US,D,20070618,000000,11.5681,11.7255,11.5347,11.638,444402.69742506,0
+PKE.US,D,20070619,000000,11.6124,11.7875,11.5976,11.6606,288812.33050385,0
+PKE.US,D,20070620,000000,11.6872,11.6872,11.2663,11.2791,486908.35857912,0
+PKE.US,D,20070621,000000,11.221,11.6075,11.1522,11.5976,678534.67479588,0
+PKE.US,D,20070622,000000,11.6036,11.9398,11.4865,11.6282,682503.75454812,0
+PKE.US,D,20070625,000000,11.6282,11.7668,11.5524,11.6242,557237.23828851,0
+PKE.US,D,20070626,000000,11.6242,11.7137,11.4462,11.6773,418058.09582074,0
+PKE.US,D,20070627,000000,10.1787,10.7411,9.99867,10.3734,2154903.1924571,0
+PKE.US,D,20070628,000000,10.3734,10.4431,10.1935,10.2416,1131634.1618805,0
+PKE.US,D,20070629,000000,10.2986,10.6811,10.2986,10.4255,520460.96358695,0
+PKE.US,D,20070702,000000,10.4343,10.6841,10.4186,10.6526,722529.12220598,0
+PKE.US,D,20070703,000000,10.6881,10.6959,10.568,10.6773,162545.15462953,0
+PKE.US,D,20070705,000000,10.7009,10.7805,10.6044,10.75,541088.3819048,0
+PKE.US,D,20070706,000000,10.7215,10.7539,10.6143,10.6635,342252.02842352,0
+PKE.US,D,20070709,000000,10.6556,10.7579,10.577,10.7382,273649.89670781,0
+PKE.US,D,20070710,000000,10.63,10.8876,10.5818,10.7579,320126.67147512,0
+PKE.US,D,20070711,000000,10.7343,10.9801,10.5936,10.9408,283343.27826005,0
+PKE.US,D,20070712,000000,10.9879,11.4619,10.9703,11.4619,327833.98775549,0
+PKE.US,D,20070713,000000,11.4757,11.5652,11.3282,11.4757,298504.69512559,0
+PKE.US,D,20070716,000000,11.4324,11.6193,11.2909,11.5524,376298.86165568,0
+PKE.US,D,20070717,000000,11.5524,11.6282,11.3017,11.341,304470.00945474,0
+PKE.US,D,20070718,000000,11.2909,11.5101,11.1316,11.4236,287815.73861115,0
+PKE.US,D,20070719,000000,11.5141,11.8573,11.4944,11.8169,398666.24806374,0
+PKE.US,D,20070720,000000,11.7088,11.7088,11.2909,11.5878,672812.40685688,0
+PKE.US,D,20070723,000000,11.6193,11.6518,11.4285,11.5219,419299.7679646,0
+PKE.US,D,20070724,000000,11.3832,11.5347,11.2465,11.3862,458073.29417356,0
+PKE.US,D,20070725,000000,11.4236,11.6468,11.3243,11.5819,416564.22491219,0
+PKE.US,D,20070726,000000,11.2977,11.4826,11.2465,11.3676,572901.01882242,0
+PKE.US,D,20070727,000000,11.397,11.5347,11.2299,11.341,469526.98242607,0
+PKE.US,D,20070730,000000,11.5652,11.8612,11.4158,11.7009,887806.76909641,0
+PKE.US,D,20070731,000000,11.752,11.8455,11.4797,11.5387,662130.56885598,0
+PKE.US,D,20070801,000000,11.5652,11.8012,11.4186,11.6626,410102.6484977,0
+PKE.US,D,20070802,000000,11.7324,11.869,11.5475,11.8455,312672.57088995,0
+PKE.US,D,20070803,000000,11.8297,11.9605,11.6154,11.6842,512999.74448826,0
+PKE.US,D,20070806,000000,11.7393,11.7393,11.2741,11.6468,509025.58008349,0
+PKE.US,D,20070807,000000,11.5927,11.8415,11.4158,11.5829,576632.13683702,0
+PKE.US,D,20070808,000000,11.7324,12.0981,11.5033,12.0589,767264.91195258,0
+PKE.US,D,20070809,000000,11.869,13.0923,11.6518,13.0923,1056328.4242906,0
+PKE.US,D,20070810,000000,12.7993,13.228,12.7412,12.8751,1175134.3810663,0
+PKE.US,D,20070813,000000,12.8769,12.9557,12.1139,12.1169,722772.16859614,0
+PKE.US,D,20070814,000000,12.1542,12.6833,11.7442,11.7835,377045.28864471,0
+PKE.US,D,20070815,000000,11.7186,12.1798,11.3892,11.4049,247554.44307666,0
+PKE.US,D,20070816,000000,11.5062,11.6802,11.1699,11.5731,514983.77589912,0
+PKE.US,D,20070817,000000,11.5731,12.1257,11.4403,11.8169,492620.45721308,0
+PKE.US,D,20070820,000000,11.8897,12.1424,11.6124,11.7393,299748.40113046,0
+PKE.US,D,20070821,000000,11.7569,11.8415,11.5603,11.6193,167764.04196966,0
+PKE.US,D,20070822,000000,11.7255,11.8051,11.4403,11.8051,208025.33750415,0
+PKE.US,D,20070823,000000,11.9104,11.9133,11.5543,11.8327,120049.66278049,0
+PKE.US,D,20070824,000000,11.8651,11.8651,11.4659,11.5829,282600.91899304,0
+PKE.US,D,20070827,000000,11.5347,11.7186,11.3892,11.4344,350201.37416354,0
+PKE.US,D,20070828,000000,11.4432,11.4432,11.0627,11.0804,256006.15248504,0
+PKE.US,D,20070829,000000,11.1226,11.2977,10.9605,11.2565,549291.9602705,0
+PKE.US,D,20070830,000000,11.3243,11.7009,11.0932,11.3321,194615.07496435,0
+PKE.US,D,20070831,000000,11.5297,11.6674,11.3862,11.5033,151617.21944694,0
+PKE.US,D,20070904,000000,11.4973,11.8504,11.4432,11.4659,257248.84155941,0
+PKE.US,D,20070905,000000,11.4403,11.7304,11.3508,11.5259,190885.99081075,0
+PKE.US,D,20070906,000000,11.5731,11.5731,11.3115,11.4944,208285.67171286,0
+PKE.US,D,20070907,000000,11.3449,11.3774,11.1108,11.2171,177217.42792325,0
+PKE.US,D,20070910,000000,11.3017,11.4757,11.1178,11.3558,186659.62764131,0
+PKE.US,D,20070911,000000,11.4403,11.4944,11.1414,11.4865,141676.72378254,0
+PKE.US,D,20070912,000000,11.4797,11.5731,11.4462,11.4973,239099.68287677,0
+PKE.US,D,20070913,000000,11.5387,11.5681,11.401,11.4049,147135.60672132,0
+PKE.US,D,20070914,000000,11.2711,11.5347,11.2711,11.3243,201072.58365683,0
+PKE.US,D,20070917,000000,11.3164,11.4659,11.2299,11.3508,475725.17384035,0
+PKE.US,D,20070918,000000,11.3892,11.8081,11.3892,11.6773,359153.41337927,0
+PKE.US,D,20070919,000000,11.6802,12.1287,11.5927,11.9605,415818.81485367,0
+PKE.US,D,20070920,000000,11.9104,12.8445,11.7038,12.8219,618138.15530687,0
+PKE.US,D,20070921,000000,12.8445,13.4571,12.8308,13.1071,681024.12066662,0
+PKE.US,D,20070924,000000,13.0688,13.4189,12.8249,12.8996,352191.50715743,0
+PKE.US,D,20070925,000000,12.8445,13.0078,12.7639,12.8445,444896.92564939,0
+PKE.US,D,20070926,000000,12.8485,13.2349,12.8485,13.2349,217726.85450041,0
+PKE.US,D,20070927,000000,13.2664,13.3136,13.1375,13.1887,288564.19946118,0
+PKE.US,D,20070928,000000,13.2231,13.2802,12.9596,13.0688,217984.13791761,0
+PKE.US,D,20071001,000000,13.0884,13.6017,12.995,13.587,306209.97754495,0
+PKE.US,D,20071002,000000,13.6263,13.817,13.5388,13.7974,232638.10646228,0
+PKE.US,D,20071003,000000,13.703,13.7974,13.1887,13.4651,295025.77587567,0
+PKE.US,D,20071004,000000,13.4817,13.9292,13.4817,13.8378,273404.81645664,0
+PKE.US,D,20071005,000000,13.9567,14.4621,13.763,14.2547,470997.46393305,0
+PKE.US,D,20071008,000000,14.1671,14.2341,13.4935,13.6145,319638.5448338,0
+PKE.US,D,20071009,000000,13.7089,13.7089,13.29,13.4315,352440.6551306,0
+PKE.US,D,20071010,000000,13.526,13.5466,13.294,13.5004,188894.84088636,0
+PKE.US,D,20071011,000000,13.5466,13.6017,12.9478,13.0126,299748.40113046,0
+PKE.US,D,20071012,000000,13.0038,13.4315,12.9792,13.1857,181196.67698053,0
+PKE.US,D,20071015,000000,13.2978,13.3293,12.4354,12.5397,416564.22491219,0
+PKE.US,D,20071016,000000,12.4738,12.7865,12.4738,12.4916,234125.87578781,0
+PKE.US,D,20071017,000000,12.6636,12.8337,11.9576,12.0165,578118.88923204,0
+PKE.US,D,20071018,000000,12.0165,12.4698,11.991,12.3539,362380.13386451,0
+PKE.US,D,20071019,000000,12.3331,12.3331,11.7442,11.869,589556.3065965,0
+PKE.US,D,20071022,000000,11.7629,12.1631,11.7304,12.1464,224932.82404292,0
+PKE.US,D,20071023,000000,12.2653,12.2653,11.6773,12.2388,343242.5187332,0
+PKE.US,D,20071024,000000,12.1798,12.1798,11.6606,11.8297,304223.91227307,0
+PKE.US,D,20071025,000000,11.8936,12.1139,11.6242,11.8858,365864.13776694,0
+PKE.US,D,20071026,000000,12.0717,12.0717,11.5652,11.8209,365613.97286326,0
+PKE.US,D,20071029,000000,11.9133,12.0717,11.7953,11.872,362882.49753287,0
+PKE.US,D,20071030,000000,11.8769,12.222,11.8769,11.9713,394197.85543465,0
+PKE.US,D,20071031,000000,12.0637,12.3145,11.8828,12.1866,247300.21045097,0
+PKE.US,D,20071101,000000,11.9398,12.0048,11.5033,11.5033,499826.42675559,0
+PKE.US,D,20071102,000000,11.6242,11.8209,11.5387,11.7835,273404.81645664,0
+PKE.US,D,20071105,000000,11.5996,11.7442,11.4432,11.5878,183182.7422524,0
+PKE.US,D,20071106,000000,11.5976,11.9015,11.2909,11.8858,294533.58151234,0
+PKE.US,D,20071107,000000,11.7875,11.8455,11.4432,11.5297,260231.49872398,0
+PKE.US,D,20071108,000000,11.6556,12.0008,11.4462,11.7225,309691.94758638,0
+PKE.US,D,20071109,000000,11.5819,11.5996,11.2623,11.4619,193620.51693265,0
+PKE.US,D,20071112,000000,11.4285,11.872,11.4186,11.4944,285578.49150509,0
+PKE.US,D,20071113,000000,11.6282,12.0283,11.5347,11.9133,254013.98563015,0
+PKE.US,D,20071114,000000,11.9664,12.1631,11.8012,11.9251,191421.91318571,0
+PKE.US,D,20071115,000000,11.8897,12.11,11.6291,11.8504,323856.77255922,0
+PKE.US,D,20071116,000000,11.872,12.2929,11.7304,12.0589,304223.91227307,0
+PKE.US,D,20071119,000000,11.9536,12.0637,11.4865,11.5141,236366.17368537,0
+PKE.US,D,20071120,000000,11.5062,12.169,11.5062,11.7835,428745.01847417,0
+PKE.US,D,20071121,000000,11.692,11.7569,11.3243,11.3449,215926.88751054,0
+PKE.US,D,20071123,000000,11.4757,11.9772,11.4462,11.8769,102899.12985156,0
+PKE.US,D,20071126,000000,11.8415,11.8651,11.1414,11.161,355586.02117562,0
+PKE.US,D,20071127,000000,11.1718,11.3508,10.7962,11.105,312171.22415208,0
+PKE.US,D,20071128,000000,11.2465,11.2859,11.0529,11.2859,319135.16423494,0
+PKE.US,D,20071129,000000,11.3046,11.4659,11.2259,11.4492,151113.83884809,0
+PKE.US,D,20071130,000000,11.6124,11.8209,11.341,11.4619,291300.75944409,0
+PKE.US,D,20071203,000000,11.4432,11.6428,11.3164,11.458,324109.98825441,0
+PKE.US,D,20071204,000000,11.3626,11.4158,11.1718,11.1718,221206.79068083,0
+PKE.US,D,20071205,000000,11.337,11.7668,11.2791,11.7393,236366.17368537,0
+PKE.US,D,20071206,000000,11.7599,12.166,11.692,12.166,256750.54561306,0
+PKE.US,D,20071207,000000,12.2427,12.2604,11.9054,12.0008,121636.07436478,0
+PKE.US,D,20071210,000000,12.0097,12.2997,12.0097,12.0755,106128.90112831,0
+PKE.US,D,20071211,000000,12.1592,12.2997,11.5819,11.6154,186162.34862547,0
+PKE.US,D,20071212,000000,11.9576,12.0411,11.7088,11.9054,190391.76258642,0
+PKE.US,D,20071213,000000,11.8297,11.9536,11.7304,11.8121,130244.39107059,0
+PKE.US,D,20071214,000000,11.6556,11.8169,11.4186,11.4757,199093.63689847,0
+PKE.US,D,20071217,000000,11.4462,11.7225,11.1964,11.1964,230896.10451106,0
+PKE.US,D,20071218,000000,11.3558,11.6075,11.0529,11.5652,302733.09215603,0
+PKE.US,D,20071219,000000,11.3449,11.3449,9.98985,10.3438,1095839.2251141,0
+PKE.US,D,20071220,000000,10.5101,11.8012,10.4609,11.4757,763041.59957465,0
+PKE.US,D,20071221,000000,11.7481,12.2791,11.6773,12.2791,794852.20263126,0
+PKE.US,D,20071224,000000,12.1798,12.1866,11.8248,11.9015,161797.71071001,0
+PKE.US,D,20071226,000000,11.7776,12.3185,11.7009,12.05,359153.41337927,0
+PKE.US,D,20071227,000000,11.7727,12.0048,11.5387,11.5829,264377.52438371,0
+PKE.US,D,20071228,000000,11.7629,11.7629,11.2909,11.3449,319877.52350194,0
+PKE.US,D,20071231,000000,11.2259,11.2465,10.9879,10.9919,484174.84938772,0
+PKE.US,D,20080102,000000,10.9978,11.1699,10.6044,10.6664,402150.25196617,0
+PKE.US,D,20080103,000000,10.6703,10.8906,10.5406,10.5514,307198.43399362,0
+PKE.US,D,20080104,000000,10.4225,10.4894,10.0666,10.1325,252523.16551311,0
+PKE.US,D,20080107,000000,10.1935,10.4186,10.0666,10.1935,341748.64782466,0
+PKE.US,D,20080108,000000,10.2239,10.5514,9.82761,9.85122,339275.47284196,0
+PKE.US,D,20080109,000000,9.81385,9.91908,9.4913,9.75976,468260.90395014,0
+PKE.US,D,20080110,000000,9.66241,9.84138,9.53359,9.7047,398666.24806374,0
+PKE.US,D,20080111,000000,9.55031,9.78435,9.21213,9.21213,426006.42463025,0
+PKE.US,D,20080114,000000,9.23927,9.45099,9.23927,9.33909,448125.67999563,0
+PKE.US,D,20080115,000000,9.24901,9.30398,8.97161,9.15509,179448.57344629,0
+PKE.US,D,20080116,000000,9.1136,9.30791,8.8421,9.16277,494668.55524563,0
+PKE.US,D,20080117,000000,9.20535,9.21705,8.67178,8.79214,442382.05651609,0
+PKE.US,D,20080118,000000,8.71308,8.83275,8.4816,8.74249,364968.22199401,0
+PKE.US,D,20080122,000000,8.39261,8.9306,8.39261,8.67522,498580.68688972,0
+PKE.US,D,20080123,000000,8.5171,8.99432,8.2156,8.98026,707613.8025221,0
+PKE.US,D,20080124,000000,9.03326,9.1725,8.75163,8.87278,505431.74768677,0
+PKE.US,D,20080125,000000,9.03808,9.0897,8.7352,8.82558,464284.70568438,0
+PKE.US,D,20080128,000000,8.82076,9.38314,8.73147,9.38314,373814.50043746,0
+PKE.US,D,20080129,000000,9.42935,9.49426,9.15903,9.28441,294771.54324998,0
+PKE.US,D,20080130,000000,9.20829,9.62602,9.1436,9.21213,407865.40139164,0
+PKE.US,D,20080131,000000,9.00868,9.34283,8.96709,9.14064,320126.67147512,0
+PKE.US,D,20080201,000000,9.23445,9.75485,9.23445,9.74108,334041.3315443,0
+PKE.US,D,20080204,000000,9.76763,9.9161,9.76763,9.77255,606205.49278758,0
+PKE.US,D,20080205,000000,9.76763,9.82761,9.33909,9.33909,386243.42504211,0
+PKE.US,D,20080206,000000,9.41952,9.65552,9.30398,9.32345,221945.08222583,0
+PKE.US,D,20080207,000000,9.30398,9.46181,9.0608,9.27369,339764.61641379,0
+PKE.US,D,20080208,000000,9.26061,9.45493,9.08125,9.21213,206696.20933705,0
+PKE.US,D,20080211,000000,9.23151,9.49426,9.10308,9.26061,175720.5062232,0
+PKE.US,D,20080212,000000,9.29425,9.56407,9.23151,9.34577,141427.57580936,0
+PKE.US,D,20080213,000000,9.45886,9.65552,9.44706,9.65552,135950.38812153,0
+PKE.US,D,20080214,000000,9.68994,9.74698,9.28933,9.40674,223448.1055089,0
+PKE.US,D,20080215,000000,9.32836,9.40281,9.16277,9.36642,172741.91678064,0
+PKE.US,D,20080219,000000,9.47361,9.58965,9.21213,9.42935,182436.31526338,0
+PKE.US,D,20080220,000000,9.3792,9.62013,9.28441,9.58965,135209.04578503,0
+PKE.US,D,20080221,000000,9.69781,9.82761,9.15225,9.18971,609942.71238519,0
+PKE.US,D,20080222,000000,9.21892,9.29808,8.88389,9.23543,1028241.8207351,0
+PKE.US,D,20080225,000000,9.23151,9.52966,9.06463,9.48541,853014.52580572,0
+PKE.US,D,20080226,000000,9.56998,9.98202,9.43526,9.6811,1136979.1486029,0
+PKE.US,D,20080227,000000,9.59259,10.041,9.59259,10.041,546058.12127175,0
+PKE.US,D,20080228,000000,9.98202,9.98202,9.20829,9.24409,1462449.7898701,0
+PKE.US,D,20080229,000000,9.15225,9.39494,9.00366,9.16277,1236725.793896,0
+PKE.US,D,20080303,000000,9.13179,9.1436,8.78772,9.05529,1214150.9536653,0
+PKE.US,D,20080304,000000,8.94712,9.32836,8.89608,9.27369,942738.30406361,0
+PKE.US,D,20080305,000000,9.39199,9.47655,9.26543,9.42935,957654.64067799,0
+PKE.US,D,20080306,000000,9.44018,9.69781,9.44018,9.4913,481433.2047523,0
+PKE.US,D,20080307,000000,9.41952,9.7342,9.38314,9.43231,879608.27538321,0
+PKE.US,D,20080310,000000,9.47361,9.66733,9.32345,9.33132,696924.84600767,0
+PKE.US,D,20080311,000000,9.61423,9.75976,9.33132,9.64864,403139.72534535,0
+PKE.US,D,20080312,000000,9.66733,9.9161,9.54834,9.56998,225178.92122459,0
+PKE.US,D,20080313,000000,9.41952,9.81876,9.23151,9.78041,652935.48325008,0
+PKE.US,D,20080314,000000,9.86596,9.96626,9.41952,9.55916,212259.83611762,0
+PKE.US,D,20080317,000000,9.26061,9.64373,9.20829,9.36052,196104.87815088,0
+PKE.US,D,20080318,000000,9.65258,10.3154,9.61423,10.2534,228410.72636234,0
+PKE.US,D,20080319,000000,10.1807,10.4658,9.76763,9.76763,280852.8154588,0
+PKE.US,D,20080320,000000,10.0597,10.2416,9.87284,10.0666,732465.55014838,0
+PKE.US,D,20080324,000000,10.0862,10.6811,10.0548,10.6379,281107.04808449,0
+PKE.US,D,20080325,000000,10.577,10.9525,10.4609,10.4609,484174.84938772,0
+PKE.US,D,20080326,000000,10.4097,10.4097,9.97409,10.0734,580357.1532686,0
+PKE.US,D,20080327,000000,10.1059,10.219,9.91908,10.0272,290369.25110357,0
+PKE.US,D,20080328,000000,10.0597,10.4481,10.0597,10.219,266692.05820796,0
+PKE.US,D,20080331,000000,10.2367,10.4186,10.0105,10.0597,414578.15964032,0
+PKE.US,D,20080401,000000,10.1482,10.3891,10.0498,10.3655,564449.30941403,0
+PKE.US,D,20080402,000000,10.394,10.8178,10.394,10.6703,210764.94827856,0
+PKE.US,D,20080403,000000,10.5642,10.7933,10.5002,10.6015,192625.95890096,0
+PKE.US,D,20080404,000000,10.5888,10.8552,10.5445,10.6811,182682.41244504,0
+PKE.US,D,20080407,000000,10.7255,10.9359,10.4973,10.6015,330564.44615538,0
+PKE.US,D,20080408,000000,10.5101,10.75,10.3232,10.5888,440428.53302029,0
+PKE.US,D,20080409,000000,10.5888,10.7343,10.1845,10.2327,371172.51499131,0
+PKE.US,D,20080410,000000,10.2062,10.5858,10.2062,10.4521,323609.65844705,0
+PKE.US,D,20080411,000000,10.332,10.394,9.9053,9.94168,268180.844464,0
+PKE.US,D,20080414,000000,9.91908,10.5101,9.86793,10.1433,277839.65037915,0
+PKE.US,D,20080415,000000,10.2278,10.5002,10.1619,10.3566,258313.56779579,0
+PKE.US,D,20080416,000000,10.4776,10.9122,10.4776,10.7667,360681.85992491,0
+PKE.US,D,20080417,000000,10.7343,10.7579,10.4481,10.568,267166.96475275,0
+PKE.US,D,20080418,000000,10.75,10.8946,10.6015,10.7854,189833.4677404,0
+PKE.US,D,20080421,000000,10.7127,10.7667,10.4569,10.6094,141941.12571325,0
+PKE.US,D,20080422,000000,10.5818,10.5818,10.0626,10.3016,355716.18827997,0
+PKE.US,D,20080423,000000,10.3478,10.5189,10.1619,10.3803,263587.36938307,0
+PKE.US,D,20080424,000000,10.4049,10.7962,10.2111,10.7097,217281.43894021,0
+PKE.US,D,20080425,000000,10.7382,10.7441,10.3232,10.577,204348.11680619,0
+PKE.US,D,20080428,000000,10.6487,10.6487,10.397,10.6044,305640.4964634,0
+PKE.US,D,20080429,000000,10.5474,10.6929,10.3616,10.4855,208614.14026524,0
+PKE.US,D,20080430,000000,10.5101,10.8267,10.4127,10.5445,261832.14733531,0
+PKE.US,D,20080501,000000,10.572,10.9122,10.4835,10.6556,329283.11372191,0
+PKE.US,D,20080502,000000,10.7667,10.8602,10.63,10.8031,430417.86915119,0
+PKE.US,D,20080505,000000,10.8178,10.8178,10.4177,10.6153,401948.89972663,0
+PKE.US,D,20080506,000000,10.5327,10.7255,10.4835,10.635,211644.59316345,0
+PKE.US,D,20080507,000000,10.572,10.6773,10.1973,10.2918,194674.0569335,0
+PKE.US,D,20080508,000000,10.2367,11.8897,10.2367,11.5543,547000.8158478,0
+PKE.US,D,20080509,000000,11.3449,11.5062,10.9496,11.1286,314146.10318844,0
+PKE.US,D,20080512,000000,11.1896,11.5219,11.0588,11.3676,249987.95776975,0
+PKE.US,D,20080513,000000,11.4049,11.4049,11.0529,11.3321,167443.70886129,0
+PKE.US,D,20080514,000000,11.3321,11.7599,11.3017,11.4432,226757.19736486,0
+PKE.US,D,20080515,000000,11.341,11.4186,10.9751,11.282,211515.4429896,0
+PKE.US,D,20080516,000000,11.3115,11.337,11.045,11.2859,303415.45252338,0
+PKE.US,D,20080519,000000,11.2053,11.4344,11.045,11.2131,334937.24731721,0
+PKE.US,D,20080520,000000,11.0706,11.161,10.9978,11.1108,200370.90160993,0
+PKE.US,D,20080521,000000,11.1482,11.1896,10.9751,10.9978,321528.00170792,0
+PKE.US,D,20080522,000000,10.9525,11.3626,10.9172,11.2465,216819.75249196,0
+PKE.US,D,20080523,000000,11.1482,11.2948,10.8876,11.0588,121793.69859272,0
+PKE.US,D,20080527,000000,11.0558,11.1699,10.9064,11.1108,207061.28738754,0
+PKE.US,D,20080528,000000,11.1316,11.3282,10.9801,11.3282,154469.70950717,0
+PKE.US,D,20080529,000000,11.337,11.6282,11.3164,11.5259,233178.09655924,0
+PKE.US,D,20080530,000000,11.5652,11.6193,11.4324,11.4973,430759.55780012,0
+PKE.US,D,20080602,000000,11.4944,11.4944,11.1414,11.4344,151151.46527669,0
+PKE.US,D,20080603,000000,11.3832,11.5475,11.1364,11.3558,145462.75604429,0
+PKE.US,D,20080604,000000,11.3115,11.4826,11.1256,11.3508,141216.05426479,0
+PKE.US,D,20080605,000000,11.3321,11.6075,11.1699,11.5878,346461.10377441,0
+PKE.US,D,20080606,000000,11.3892,11.4659,11.045,11.0972,143036.35986472,0
+PKE.US,D,20080609,000000,11.0588,11.1108,10.8267,10.9959,162223.80459066,0
+PKE.US,D,20080610,000000,10.869,11.0706,10.807,11.0411,168530.80756873,0
+PKE.US,D,20080611,000000,10.9879,11.0972,10.7303,10.7411,128199.34382955,0
+PKE.US,D,20080612,000000,10.8228,11.0902,10.7756,10.9703,148814.55898136,0
+PKE.US,D,20080613,000000,11.0745,11.1856,10.9605,11.1522,142789.24575255,0
+PKE.US,D,20080616,000000,11.1522,11.2565,11.0283,11.1964,91192.225903869,0
+PKE.US,D,20080617,000000,11.2083,11.221,10.925,10.9496,126715.64222603,0
+PKE.US,D,20080618,000000,10.9673,11.105,10.7411,11.0253,190423.287432,0
+PKE.US,D,20080619,000000,11.0204,11.2623,10.9064,11.1797,170075.52500242,0
+PKE.US,D,20080620,000000,11.1453,11.2909,10.9605,11.0804,438305.18213055,0
+PKE.US,D,20080623,000000,11.1316,11.1414,10.8876,10.9329,200202.09114647,0
+PKE.US,D,20080624,000000,10.8178,10.8228,10.397,10.397,251253.01931517,0
+PKE.US,D,20080625,000000,10.4097,10.9978,10.2986,10.6703,416684.22271151,0
+PKE.US,D,20080626,000000,9.82761,10.1935,9.25481,9.98589,721447.10815105,0
+PKE.US,D,20080627,000000,9.90136,9.94168,9.69289,9.80008,1386956.9370677,0
+PKE.US,D,20080630,000000,9.82761,9.86596,9.43526,9.45886,592238.96926276,0
+PKE.US,D,20080701,000000,9.36937,9.54441,9.23445,9.45493,336771.78994418,0
+PKE.US,D,20080702,000000,9.46968,9.46968,9.01999,9.08125,361782.17872889,0
+PKE.US,D,20080703,000000,9.13179,9.33909,8.98577,9.18971,197672.98498613,0
+PKE.US,D,20080707,000000,9.26061,9.37429,9.09935,9.19454,522004.66409013,0
+PKE.US,D,20080708,000000,9.12795,9.55916,8.93424,9.54834,425905.74851048,0
+PKE.US,D,20080709,000000,9.54834,9.57981,9.05037,9.05529,274500.05060811,0
+PKE.US,D,20080710,000000,9.06463,9.32345,9.00868,9.15225,241379.64106394,0
+PKE.US,D,20080711,000000,9.04653,9.45099,8.97161,9.36642,295426.44649376,0
+PKE.US,D,20080714,000000,9.46181,9.51196,9.06463,9.13681,216972.29206737,0
+PKE.US,D,20080715,000000,9.05037,9.34577,8.8597,9.11075,455314.36171959,0
+PKE.US,D,20080716,000000,9.12795,9.72141,9.00366,9.72141,309611.61007666,0
+PKE.US,D,20080717,000000,9.72141,9.73616,9.43526,9.53555,328037.37385604,0
+PKE.US,D,20080718,000000,9.53555,9.53949,9.32836,9.46574,252659.43420048,0
+PKE.US,D,20080721,000000,9.48541,9.53555,9.33712,9.41166,344399.78564534,0
+PKE.US,D,20080722,000000,9.32836,9.71354,9.29425,9.71354,360643.21656581,0
+PKE.US,D,20080723,000000,9.69289,9.90923,9.60734,9.68994,313822.71928856,0
+PKE.US,D,20080724,000000,9.71748,9.81385,9.52966,9.56407,241406.08125702,0
+PKE.US,D,20080725,000000,9.68502,9.87776,9.65946,9.85318,242049.79826526,0
+PKE.US,D,20080728,000000,9.82761,9.8817,9.51688,9.71354,279206.40497485,0
+PKE.US,D,20080729,000000,9.77648,10.1226,9.77648,9.96229,282823.62677314,0
+PKE.US,D,20080730,000000,10.037,10.2023,9.86203,9.99382,277172.54396934,0
+PKE.US,D,20080731,000000,9.8227,10.046,9.8227,9.86203,217275.33735719,0
+PKE.US,D,20080801,000000,9.9053,9.98202,9.57981,9.86596,316371.14712846,0
+PKE.US,D,20080804,000000,9.84138,9.90923,9.52474,9.86793,361936.7521653,0
+PKE.US,D,20080805,000000,9.98202,10.219,9.91908,10.1845,222648.79813374,0
+PKE.US,D,20080806,000000,10.1973,10.3999,9.96626,10.3478,400986.88347102,0
+PKE.US,D,20080807,000000,10.2721,10.3616,10.1885,10.2848,218918.69704964,0
+PKE.US,D,20080808,000000,10.3154,10.4431,10.037,10.3734,373560.26781177,0
+PKE.US,D,20080811,000000,10.3282,11.1718,10.3282,10.9841,387343.74384609,0
+PKE.US,D,20080812,000000,10.9408,11.1896,10.7707,11.1856,334073.87332038,0
+PKE.US,D,20080813,000000,11.1856,11.3932,11.0529,11.282,244784.32438716,0
+PKE.US,D,20080814,000000,11.2663,11.3626,11.1758,11.3046,215425.54077269,0
+PKE.US,D,20080815,000000,11.3558,11.4619,10.9879,11.2171,255444.80684752,0
+PKE.US,D,20080818,000000,11.2948,11.2948,10.9064,11.0204,164568.84633,0
+PKE.US,D,20080819,000000,10.9408,10.9801,10.7411,10.8995,132550.78945083,0
+PKE.US,D,20080820,000000,10.9211,11.1699,10.6773,10.7962,161500.76700321,0
+PKE.US,D,20080821,000000,10.7009,10.865,10.635,10.7009,124357.38039015,0
+PKE.US,D,20080822,000000,10.7441,11.0371,10.6487,10.8946,149426.75114402,0
+PKE.US,D,20080825,000000,10.8729,10.8729,10.397,10.5445,203180.68058904,0
+PKE.US,D,20080826,000000,10.5514,10.7303,10.4255,10.6743,121695.05633394,0
+PKE.US,D,20080827,000000,10.6556,11.1138,10.6556,11.0067,136512.75068956,0
+PKE.US,D,20080828,000000,11.0332,11.3194,10.9801,11.2663,155512.06327249,0
+PKE.US,D,20080829,000000,11.2259,11.337,10.9034,10.9034,143386.18395767,0
+PKE.US,D,20080902,000000,11.0972,11.1896,10.8946,11.0155,145084.45789726,0
+PKE.US,D,20080903,000000,11.0155,11.2299,10.869,10.9673,172952.4213947,0
+PKE.US,D,20080904,000000,10.865,10.865,10.5936,10.6929,226245.68132197,0
+PKE.US,D,20080905,000000,10.6428,10.7255,10.4835,10.6811,203695.24742343,0
+PKE.US,D,20080908,000000,10.9841,11.0155,10.7255,10.9034,254986.17119078,0
+PKE.US,D,20080909,000000,10.9211,11.166,10.6428,10.6428,262931.44920879,0
+PKE.US,D,20080910,000000,10.7805,10.9879,10.577,10.9034,284518.84992123,0
+PKE.US,D,20080911,000000,10.8228,11.0627,10.7009,11.0017,145642.75274327,0
+PKE.US,D,20080912,000000,10.9565,11.0745,10.8228,11.0332,243557.90620085,0
+PKE.US,D,20080915,000000,10.9034,11.1178,10.577,10.6487,236461.76515264,0
+PKE.US,D,20080916,000000,10.5474,11.0853,10.4097,11.0853,379196.09665803,0
+PKE.US,D,20080917,000000,10.925,11.1286,10.5002,10.8178,366875.98361718,0
+PKE.US,D,20080918,000000,11.2535,11.7481,10.869,11.7255,721550.83506233,0
+PKE.US,D,20080919,000000,11.7835,12.0283,11.4049,11.7353,888817.59801614,0
+PKE.US,D,20080922,000000,11.6773,11.6773,10.8995,11.3085,258833.21928269,0
+PKE.US,D,20080923,000000,11.0932,11.2791,10.8946,10.9673,258817.96532515,0
+PKE.US,D,20080924,000000,10.9673,10.9978,10.4973,10.5061,210261.5676797,0
+PKE.US,D,20080925,000000,10.515,10.7127,10.4049,10.4343,321986.63736466,0
+PKE.US,D,20080926,000000,9.46968,9.68994,8.8421,9.39199,901554.65256312,0
+PKE.US,D,20080929,000000,9.10308,9.40281,8.97161,9.31076,682168.16748221,0
+PKE.US,D,20080930,000000,9.36937,9.46968,9.1436,9.43526,406526.10391952,0
+PKE.US,D,20081001,000000,9.34577,9.34577,9.10308,9.23927,241492.52034975,0
+PKE.US,D,20081002,000000,9.20829,9.23543,8.66225,8.66657,291806.17390396,0
+PKE.US,D,20081003,000000,8.77473,8.96709,8.33646,8.33646,266686.97355545,0
+PKE.US,D,20081006,000000,8.01127,8.40814,7.66355,8.04686,328572.27930048,0
+PKE.US,D,20081007,000000,8.16762,8.24147,7.54368,7.54368,419444.17209598,0
+PKE.US,D,20081008,000000,7.36658,7.91844,7.28683,7.48891,540157.89049477,0
+PKE.US,D,20081009,000000,7.53218,7.88127,6.73074,6.73074,426394.8920823,0
+PKE.US,D,20081010,000000,6.40968,7.54368,6.12884,7.4305,645440.70544479,0
+PKE.US,D,20081013,000000,7.66355,7.95148,7.40444,7.82157,582554.74008505,0
+PKE.US,D,20081014,000000,8.07057,8.07057,7.41859,7.66355,360054.41380471,0
+PKE.US,D,20081015,000000,7.53974,7.64064,6.85996,6.88818,209967.67476441,0
+PKE.US,D,20081016,000000,6.90243,7.52323,6.42916,7.47642,286239.49633188,0
+PKE.US,D,20081017,000000,7.20629,7.92601,6.92368,7.24081,439820.40857965,0
+PKE.US,D,20081020,000000,7.29548,7.83928,7.14877,7.81754,322641.54060843,0
+PKE.US,D,20081021,000000,7.70888,7.7844,7.30787,7.41859,321506.64616736,0
+PKE.US,D,20081022,000000,7.23658,7.48468,6.94442,7.00431,305565.2436062,0
+PKE.US,D,20081023,000000,6.93607,7.38772,6.71423,7.1822,255260.74242652,0
+PKE.US,D,20081024,000000,6.59947,7.08268,6.59947,6.81178,520782.31362583,0
+PKE.US,D,20081027,000000,6.68384,6.95347,6.51382,6.53752,298555.54165073,0
+PKE.US,D,20081028,000000,6.69888,7.17404,6.29217,7.16174,370748.45497167,0
+PKE.US,D,20081029,000000,7.1409,7.6016,7.04129,7.29981,294225.45157001,0
+PKE.US,D,20081030,000000,7.53218,7.70554,7.30787,7.67102,285422.90113818,0
+PKE.US,D,20081031,000000,7.6551,8.42821,7.6551,8.41168,356283.6355005,0
+PKE.US,D,20081103,000000,8.38572,8.58623,8.25691,8.44374,264256.50965388,0
+PKE.US,D,20081104,000000,8.50933,8.77897,8.28995,8.53273,229406.30132453,0
+PKE.US,D,20081105,000000,8.44197,8.53697,8.01923,8.04686,261258.59853176,0
+PKE.US,D,20081106,000000,7.9914,8.24944,7.90535,7.96593,359893.73878527,0
+PKE.US,D,20081107,000000,8.05454,8.10272,7.84714,7.95551,240963.71648831,0
+PKE.US,D,20081110,000000,8.14854,8.18748,7.69167,7.89296,212829.31719916,0
+PKE.US,D,20081111,000000,7.83928,8.0859,7.74802,7.77143,241510.8250988,0
+PKE.US,D,20081112,000000,7.6551,7.71361,7.09291,7.10048,195002.52548589,0
+PKE.US,D,20081113,000000,7.17404,7.76454,6.58305,7.761,368541.71578069,0
+PKE.US,D,20081114,000000,7.62904,7.62904,6.83252,6.84,239652.89307027,0
+PKE.US,D,20081117,000000,6.76723,7.14877,6.62277,6.80716,271178.75558611,0
+PKE.US,D,20081118,000000,6.8159,6.86812,6.18823,6.51382,295178.31545108,0
+PKE.US,D,20081119,000000,6.48973,6.52611,5.99608,6.0305,375737.51601817,0
+PKE.US,D,20081120,000000,5.97514,6.17201,5.50284,5.50696,328423.80744708,0
+PKE.US,D,20081121,000000,5.64454,6.15922,5.05335,6.10809,542249.71653894,0
+PKE.US,D,20081124,000000,6.18823,6.38735,5.98311,6.21272,405401.37878347,0
+PKE.US,D,20081125,000000,6.25481,6.55315,6.13897,6.55001,461360.01355846,0
+PKE.US,D,20081126,000000,6.38343,6.95347,6.22865,6.83252,443967.45116988,0
+PKE.US,D,20081128,000000,6.88818,7.06469,6.63782,6.91964,172106.33521641,0
+PKE.US,D,20081201,000000,6.88051,7.02742,6.12087,6.15922,386960.36104655,0
+PKE.US,D,20081202,000000,6.27565,6.42099,6.09196,6.41351,469661.21725243,0
+PKE.US,D,20081203,000000,6.22865,6.66742,6.11231,6.52149,409343.00141214,0
+PKE.US,D,20081204,000000,6.44253,6.80342,6.16729,6.3728,275335.96748136,0
+PKE.US,D,20081205,000000,6.24959,6.79535,5.98733,6.79535,261919.60335855,0
+PKE.US,D,20081208,000000,6.84413,7.18643,6.83252,6.96154,300721.60362159,0
+PKE.US,D,20081209,000000,6.89851,7.42627,6.85573,6.96154,264363.28735667,0
+PKE.US,D,20081210,000000,7.02742,7.42283,7.01247,7.22488,174005.96139556,0
+PKE.US,D,20081211,000000,7.1822,7.45931,6.7275,6.85996,258344.07571087,0
+PKE.US,D,20081212,000000,6.71835,7.25782,6.67636,7.25782,225642.64153384,0
+PKE.US,D,20081215,000000,7.20147,7.26215,6.67991,6.92849,173139.53660722,0
+PKE.US,D,20081216,000000,7.09291,7.80525,6.98081,7.66759,254822.44537984,0
+PKE.US,D,20081217,000000,7.55617,7.98649,7.53974,7.7672,275268.85006819,0
+PKE.US,D,20081218,000000,7.77978,8.41935,7.60967,7.83928,390347.75655122,0
+PKE.US,D,20081219,000000,7.9384,8.17617,7.70554,7.78854,1407422.6634356,0
+PKE.US,D,20081222,000000,7.30404,7.57613,6.92849,7.54732,412031.76566142,0
+PKE.US,D,20081223,000000,7.55617,7.58282,7.30787,7.34121,511282.1488691,0
+PKE.US,D,20081224,000000,7.37484,7.62146,7.14877,7.14877,239592.89417061,0
+PKE.US,D,20081226,000000,7.18643,7.55617,7.18643,7.36658,133147.72765595,0
+PKE.US,D,20081229,000000,7.37966,7.39057,7.09635,7.25782,197048.58965744,0
+PKE.US,D,20081230,000000,7.27847,7.45931,7.1051,7.39549,284823.92907205,0
+PKE.US,D,20081231,000000,7.4064,7.5718,7.12537,7.37966,341119.16784345,0
+PKE.US,D,20090102,000000,7.38772,7.67102,7.32233,7.6016,171335.50189532,0
+PKE.US,D,20090105,000000,7.59648,7.59648,7.29548,7.4064,276071.20823485,0
+PKE.US,D,20090106,000000,7.43856,7.73897,7.43856,7.61734,329095.99850941,0
+PKE.US,D,20090107,000000,7.45931,7.54368,7.1051,7.24543,183253.92738759,0
+PKE.US,D,20090108,000000,7.19813,7.28683,6.85996,6.94856,518669.1320411,0
+PKE.US,D,20090109,000000,6.96498,7.00431,6.71423,6.81178,262025.36413084,0
+PKE.US,D,20090112,000000,6.82013,6.89575,6.5911,6.62543,224652.15122417,0
+PKE.US,D,20090113,000000,6.60743,6.7512,6.57803,6.63782,161068.57153953,0
+PKE.US,D,20090114,000000,6.41351,6.82839,6.36101,6.48176,266515.11230049,0
+PKE.US,D,20090115,000000,6.4736,6.66339,6.28804,6.66339,235181.44964967,0
+PKE.US,D,20090116,000000,6.73812,6.74323,6.3728,6.73074,194839.81660545,0
+PKE.US,D,20090120,000000,6.64942,6.65837,6.08724,6.10416,247237.16075981,0
+PKE.US,D,20090121,000000,6.1841,6.80716,6.13286,6.75887,323288.30840818,0
+PKE.US,D,20090122,000000,6.64146,6.80342,6.43839,6.53752,295349.15977555,0
+PKE.US,D,20090123,000000,6.36503,6.7275,6.3495,6.48973,149688.10228322,0
+PKE.US,D,20090126,000000,6.53329,6.84413,6.45039,6.57803,244859.57724436,0
+PKE.US,D,20090127,000000,6.5911,6.78699,6.5911,6.68384,179641.79024181,0
+PKE.US,D,20090128,000000,6.78699,7.12183,6.72298,7.07374,202508.48952671,0
+PKE.US,D,20090129,000000,6.96154,6.9693,6.79535,6.86812,302249.03323673,0
+PKE.US,D,20090130,000000,6.92849,7.02005,6.7099,6.83252,259365.07393563,0
+PKE.US,D,20090202,000000,6.73812,7.20974,6.73812,7.12183,285060.87387919,0
+PKE.US,D,20090203,000000,7.17404,7.19813,6.93971,7.10864,243500.95809268,0
+PKE.US,D,20090204,000000,7.10048,7.33265,6.91964,7.03647,219220.72540896,0
+PKE.US,D,20090205,000000,7.00068,7.22488,6.89575,7.05172,127377.66398333,0
+PKE.US,D,20090206,000000,7.02005,7.28261,6.9693,7.22144,158890.30640264,0
+PKE.US,D,20090209,000000,7.18643,7.18988,7.04404,7.12183,144817.00517503,0
+PKE.US,D,20090210,000000,7.06961,7.19813,6.80342,6.88051,202011.21051087,0
+PKE.US,D,20090211,000000,6.94442,7.1051,6.73468,6.82397,123879.42305386,0
+PKE.US,D,20090212,000000,6.69888,7.07836,6.66339,7.03647,185931.50540134,0
+PKE.US,D,20090213,000000,7.03647,7.27454,6.95347,6.98504,127693.92936968,0
+PKE.US,D,20090217,000000,6.87215,6.87215,6.59947,6.62543,120854.05480816,0
+PKE.US,D,20090218,000000,6.68384,6.73468,6.52149,6.58305,122079.45606398,0
+PKE.US,D,20090219,000000,6.63782,6.72298,6.51058,6.52149,106436.01414013,0
+PKE.US,D,20090220,000000,6.38735,6.48658,6.22865,6.3495,184864.74530395,0
+PKE.US,D,20090223,000000,6.42571,6.42916,5.98311,5.99913,197804.16902098,0
+PKE.US,D,20090224,000000,6.10416,6.40476,6.05508,6.31312,243951.45830541,0
+PKE.US,D,20090225,000000,6.24477,6.24959,5.94534,6.07013,278832.17454984,0
+PKE.US,D,20090226,000000,6.13897,6.24133,6.02292,6.12884,194518.46656659,0
+PKE.US,D,20090227,000000,6.09196,6.23307,6.06679,6.11703,293997.65913739,0
+PKE.US,D,20090302,000000,5.98733,6.08724,5.66155,5.68839,165203.41096373,0
+PKE.US,D,20090303,000000,5.78525,5.81721,5.49527,5.50696,165744.41799119,0
+PKE.US,D,20090304,000000,5.64454,5.93354,5.50696,5.81387,163290.56468805,0
+PKE.US,D,20090305,000000,5.67561,5.87061,5.58072,5.6409,256088.52385576,0
+PKE.US,D,20090306,000000,5.69704,5.76903,5.46822,5.62437,126634.28778582,0
+PKE.US,D,20090309,000000,5.57275,5.69704,5.21795,5.33439,251993.34472118,0
+PKE.US,D,20090310,000000,5.50284,5.87926,5.47688,5.77718,202270.52778908,0
+PKE.US,D,20090311,000000,5.79213,5.92675,5.62437,5.74139,131390.47174719,0
+PKE.US,D,20090312,000000,5.70167,6.39621,5.65269,6.28351,216535.01195119,0
+PKE.US,D,20090313,000000,6.31312,6.44253,6.24477,6.3792,105537.04757571,0
+PKE.US,D,20090316,000000,6.4736,6.60743,6.33023,6.42099,196697.74863399,0
+PKE.US,D,20090317,000000,6.43839,6.61038,6.31724,6.61038,152731.77527797,0
+PKE.US,D,20090318,000000,6.61766,7.25359,6.61766,7.15752,172163.28332456,0
+PKE.US,D,20090319,000000,7.23167,7.39549,6.9108,7.02742,124352.29573764,0
+PKE.US,D,20090320,000000,7.06961,7.194,6.66339,6.71835,269948.26967779,0
+PKE.US,D,20090323,000000,6.89851,7.66355,6.89851,7.66355,177681.1482325,0
+PKE.US,D,20090324,000000,7.54732,7.70888,7.09635,7.12183,152497.88126233,0
+PKE.US,D,20090325,000000,7.20629,7.58774,6.98907,7.44701,143658.7213324,0
+PKE.US,D,20090326,000000,7.58774,7.74802,7.38772,7.49225,303790.6998789,0
+PKE.US,D,20090327,000000,7.34996,7.44417,7.02005,7.1822,134102.62539803,0
+PKE.US,D,20090330,000000,7.01247,7.10864,6.6035,6.75887,200385.13863697,0
+PKE.US,D,20090331,000000,6.81178,6.96154,6.61038,6.72298,290629.58531227,0
+PKE.US,D,20090401,000000,6.60743,6.90243,6.56082,6.78365,251317.08593684,0
+PKE.US,D,20090402,000000,6.98081,7.50307,6.98081,7.47986,297165.39765346,0
+PKE.US,D,20090403,000000,7.47986,7.49983,7.30787,7.46767,146280.3681685,0
+PKE.US,D,20090406,000000,7.34996,7.38359,7.1822,7.30787,161217.04339293,0
+PKE.US,D,20090407,000000,7.16922,7.29981,6.92368,6.94856,184706.10414552,0
+PKE.US,D,20090408,000000,7.04129,7.17404,6.73468,6.87629,234709.59389638,0
+PKE.US,D,20090409,000000,7.07374,7.1527,6.93607,7.00431,405857.98057921,0
+PKE.US,D,20090413,000000,6.89575,7.02742,6.64942,6.99674,378931.69472732,0
+PKE.US,D,20090414,000000,6.88818,6.96498,6.68384,6.88415,271827.55724687,0
+PKE.US,D,20090415,000000,6.84895,7.1051,6.78699,7.00431,632471.79074318,0
+PKE.US,D,20090416,000000,7.11759,7.68342,7.04404,7.62146,489986.60721095,0
+PKE.US,D,20090417,000000,7.62481,7.98649,7.54368,7.98649,495668.19792984,0
+PKE.US,D,20090420,000000,7.72668,7.84714,7.66759,7.84714,487666.98873418,0
+PKE.US,D,20090421,000000,7.74301,8.39959,7.74301,8.12789,399058.7832378,0
+PKE.US,D,20090422,000000,8.01923,8.46616,7.81312,8.05454,372258.59676825,0
+PKE.US,D,20090423,000000,8.03014,8.08246,7.56798,7.68813,315245.40506191,0
+PKE.US,D,20090424,000000,7.78854,8.0265,7.67998,7.88127,278868.78404794,0
+PKE.US,D,20090427,000000,7.77143,7.90535,7.60967,7.761,477930.89610082,0
+PKE.US,D,20090428,000000,7.65096,8.01127,7.63385,7.83476,244144.67510093,0
+PKE.US,D,20090429,000000,7.92945,8.36163,7.86219,8.23724,282657.86710119,0
+PKE.US,D,20090430,000000,8.24147,8.28995,7.78854,8.01923,610307.79043568,0
+PKE.US,D,20090501,000000,8.01481,8.01923,7.47642,7.55214,374710.41621039,0
+PKE.US,D,20090504,000000,7.68342,7.79345,7.54368,7.7844,237476.66179438,0
+PKE.US,D,20090505,000000,7.75756,7.81754,7.43856,7.6551,312527.14982805,0
+PKE.US,D,20090506,000000,7.761,7.92601,7.44417,7.73062,292269.89421321,0
+PKE.US,D,20090507,000000,7.86219,7.86219,7.33689,7.44417,159736.39258093,0
+PKE.US,D,20090508,000000,7.58774,7.90113,7.46767,7.84714,289603.50243499,0
+PKE.US,D,20090511,000000,7.66759,7.70554,7.4305,7.56306,207257.55497458,0
+PKE.US,D,20090512,000000,7.60563,7.68342,7.32233,7.58774,188773.82615654,0
+PKE.US,D,20090513,000000,7.42283,7.60563,7.1409,7.14877,210834.09955275,0
+PKE.US,D,20090514,000000,7.06961,7.47986,7.06961,7.24543,176830.9943322,0
+PKE.US,D,20090515,000000,7.18643,7.33265,6.99674,7.24543,194888.62926959,0
+PKE.US,D,20090518,000000,7.34996,7.67998,7.2653,7.63719,127913.58635827,0
+PKE.US,D,20090519,000000,7.63719,7.67496,7.37041,7.48468,90576.982949704,0
+PKE.US,D,20090520,000000,7.53218,7.83928,7.30404,7.32233,160419.76987878,0
+PKE.US,D,20090521,000000,7.22144,7.31161,6.92849,7.18643,209789.71192642,0
+PKE.US,D,20090522,000000,7.21386,7.24081,7.02005,7.02742,120405.58845645,0
+PKE.US,D,20090526,000000,6.96498,7.66355,6.96498,7.66355,196887.914638,0
+PKE.US,D,20090527,000000,7.62481,7.6551,7.40444,7.41388,108282.75993314,0
+PKE.US,D,20090528,000000,7.46334,7.5602,7.09291,7.31968,95517.231332077,0
+PKE.US,D,20090529,000000,7.32233,7.50808,7.194,7.50808,149585.39230245,0
+PKE.US,D,20090601,000000,7.68342,8.03841,7.65096,8.01923,132312.82771319,0
+PKE.US,D,20090602,000000,7.86219,8.32014,7.86219,8.16762,193911.35905644,0
+PKE.US,D,20090603,000000,8.04686,8.3755,7.96996,8.35721,274051.5842564,0
+PKE.US,D,20090604,000000,8.38838,8.86904,8.36163,8.8421,300061.61572531,0
+PKE.US,D,20090605,000000,8.88871,9.00366,8.70542,8.76608,100398.49774529,0
+PKE.US,D,20090608,000000,8.69765,8.783,8.47383,8.56892,199367.19120372,0
+PKE.US,D,20090609,000000,8.60177,8.80876,8.58623,8.69765,224220.97269099,0
+PKE.US,D,20090610,000000,8.75429,8.75429,8.28641,8.52487,251465.55779025,0
+PKE.US,D,20090611,000000,8.55683,8.85046,8.54384,8.61297,129325.0858961,0
+PKE.US,D,20090612,000000,8.50933,8.74249,8.40313,8.72587,80131.072825425,0
+PKE.US,D,20090615,000000,8.53697,8.58191,8.15611,8.4523,155174.44234558,0
+PKE.US,D,20090616,000000,8.52487,8.63893,8.19771,8.29762,96398.910077964,0
+PKE.US,D,20090617,000000,8.33144,8.60177,8.33144,8.45682,98676.834404131,0
+PKE.US,D,20090618,000000,8.41611,8.4523,8.23183,8.32348,259236.94069229,0
+PKE.US,D,20090619,000000,8.47383,8.52143,8.31493,8.3814,269746.91743824,0
+PKE.US,D,20090622,000000,8.29762,8.3278,8.08246,8.08246,149789.7953335,0
+PKE.US,D,20090623,000000,8.15611,8.25691,7.98216,7.99445,121020.83141062,0
+PKE.US,D,20090624,000000,8.13586,8.13586,7.85452,7.90113,196243.18069926,0
+PKE.US,D,20090625,000000,7.90113,8.27432,7.87851,8.2458,165119.00573199,0
+PKE.US,D,20090626,000000,8.20617,8.47383,8.07459,8.47383,567412.64489906,0
+PKE.US,D,20090629,000000,8.48593,8.57846,8.2156,8.46616,160734.00140413,0
+PKE.US,D,20090630,000000,8.44374,8.70954,8.10704,8.37874,208819.5602268,0
+PKE.US,D,20090701,000000,8.48593,8.60177,7.95148,8.03516,333937.60463301,0
+PKE.US,D,20090702,000000,7.91421,7.9914,7.49225,7.49225,264398.87992426,0
+PKE.US,D,20090706,000000,7.47986,7.65933,7.40444,7.54368,315363.36900023,0
+PKE.US,D,20090707,000000,7.53218,7.6016,7.30404,7.30404,282864.30399325,0
+PKE.US,D,20090708,000000,7.35734,7.42627,7.14877,7.27847,179593.99450818,0
+PKE.US,D,20090709,000000,7.33265,7.35429,7.11297,7.16174,140681.14882035,0
+PKE.US,D,20090710,000000,7.14523,7.36658,7.1292,7.27022,134353.80723222,0
+PKE.US,D,20090713,000000,7.30787,7.56798,7.1051,7.56798,238761.04501936,0
+PKE.US,D,20090714,000000,7.54368,7.69167,7.44417,7.61321,123983.14996514,0
+PKE.US,D,20090715,000000,7.82157,8.39959,7.77143,8.39693,505215.14148968,0
+PKE.US,D,20090716,000000,8.42821,8.69765,8.42821,8.62694,138819.1490698,0
+PKE.US,D,20090717,000000,8.60177,8.65104,8.28375,8.49458,151707.72626169,0
+PKE.US,D,20090720,000000,8.56037,8.67178,8.38838,8.5646,193915.42677845,0
+PKE.US,D,20090721,000000,8.62694,8.62694,8.3814,8.5939,92068.819997242,0
+PKE.US,D,20090722,000000,8.5171,8.83758,8.39261,8.69765,134407.70454885,0
+PKE.US,D,20090723,000000,8.69765,9.32836,8.64769,9.30398,214336.40820424,0
+PKE.US,D,20090724,000000,9.24409,9.50311,9.04653,9.32836,96857.545734706,0
+PKE.US,D,20090727,000000,9.32836,9.33909,9.11075,9.20829,66832.672640924,0
+PKE.US,D,20090728,000000,9.10701,9.23927,9.01999,9.22472,100567.30820875,0
+PKE.US,D,20090729,000000,9.16758,9.24409,8.90464,8.92696,106907.86989341,0
+PKE.US,D,20090730,000000,9.05037,9.26061,8.98577,9.14064,156490.35041614,0
+PKE.US,D,20090731,000000,9.07221,9.23927,9.02677,9.09364,168178.94961478,0
+PKE.US,D,20090803,000000,9.18499,9.23927,8.97161,9.23927,213667.26793342,0
+PKE.US,D,20090804,000000,9.14064,9.68994,9.12413,9.49426,157778.80136312,0
+PKE.US,D,20090805,000000,9.49426,9.49426,8.77473,8.89608,204490.48707658,0
+PKE.US,D,20090806,000000,8.95666,9.0306,8.62694,8.72587,124845.50703148,0
+PKE.US,D,20090807,000000,8.91683,9.21213,8.82076,9.08498,232491.66846989,0
+PKE.US,D,20090810,000000,9.04653,9.08498,8.75163,8.83758,174980.1808172,0
+PKE.US,D,20090811,000000,8.79971,8.8421,8.5171,8.52487,173501.56386619,0
+PKE.US,D,20090812,000000,8.56037,8.86904,8.54916,8.68565,317272.1475539,0
+PKE.US,D,20090813,000000,8.76608,8.85607,8.66657,8.72233,211523.57843362,0
+PKE.US,D,20090814,000000,8.73147,8.7352,8.29762,8.45682,207046.03343,0
+PKE.US,D,20090817,000000,8.27432,8.33646,8.14854,8.28641,196746.56129812,0
+PKE.US,D,20090818,000000,8.35721,8.48593,8.25691,8.3755,120261.18432506,0
+PKE.US,D,20090819,000000,8.27785,8.71879,8.27785,8.49458,173654.1034416,0
+PKE.US,D,20090820,000000,8.44787,8.57424,8.33144,8.50933,135114.47124827,0
+PKE.US,D,20090821,000000,8.60177,8.90464,8.58623,8.68565,251369.96632299,0
+PKE.US,D,20090824,000000,8.68122,8.88871,8.6059,8.68565,181068.54373718,0
+PKE.US,D,20090825,000000,8.75429,8.98026,8.72587,8.8421,145164.79540698,0
+PKE.US,D,20090826,000000,8.83275,8.83275,8.65802,8.77897,173801.55836451,0
+PKE.US,D,20090827,000000,8.79687,8.92214,8.5171,8.759,96550.432722875,0
+PKE.US,D,20090828,000000,8.82558,8.87661,8.31493,8.49134,183737.9863069,0
+PKE.US,D,20090831,000000,8.42378,8.42378,8.19771,8.3814,163257.00598146,0
+PKE.US,D,20090901,000000,8.30637,8.58623,8.09937,8.16408,154639.53690113,0
+PKE.US,D,20090902,000000,8.15985,8.37117,8.15985,8.20617,99903.252590451,0
+PKE.US,D,20090903,000000,8.27432,8.27432,8.04686,8.16762,83857.106187512,0
+PKE.US,D,20090904,000000,8.17185,8.28995,8.05454,8.24944,134598.88748338,0
+PKE.US,D,20090908,000000,8.34865,8.41611,8.19771,8.31493,133628.73578375,0
+PKE.US,D,20090909,000000,8.3278,8.74799,8.31493,8.61297,191387.33754861,0
+PKE.US,D,20090910,000000,8.57846,8.73875,8.52143,8.72587,131920.29253912,0
+PKE.US,D,20090911,000000,8.72587,8.86452,8.5939,8.73147,116010.41482355,0
+PKE.US,D,20090914,000000,8.68565,8.89225,8.62694,8.8597,119170.01789561,0
+PKE.US,D,20090915,000000,8.82076,8.94712,8.74249,8.83758,129532.53971866,0
+PKE.US,D,20090916,000000,8.88015,9.23927,8.73147,9.12413,187900.28285467,0
+PKE.US,D,20090917,000000,9.13179,9.30398,9.02382,9.12225,120400.50380394,0
+PKE.US,D,20090918,000000,9.1136,9.26937,9.06857,9.16758,380767.25428478,0
+PKE.US,D,20090921,000000,9.09364,9.22669,9.01645,9.19454,146180.70897923,0
+PKE.US,D,20090922,000000,9.24901,9.33132,9.1436,9.19454,140514.3722179,0
+PKE.US,D,20090923,000000,9.18499,9.40281,9.16758,9.18971,105094.68280701,0
+PKE.US,D,20090924,000000,9.21892,9.33909,8.97161,9.01999,195284.21523516,0
+PKE.US,D,20090925,000000,9.21705,9.8227,8.74799,9.48147,668235.202664,0
+PKE.US,D,20090928,000000,9.51196,10.0548,9.48147,9.9053,367819.69512373,0
+PKE.US,D,20090929,000000,9.93771,9.93771,9.62013,9.72141,246156.16363538,0
+PKE.US,D,20090930,000000,9.75485,9.75485,9.29425,9.59259,296691.50803918,0
+PKE.US,D,20091001,000000,9.56407,9.61127,9.12413,9.13179,237347.51162053,0
+PKE.US,D,20091002,000000,9.21705,9.27959,9.06857,9.1725,208718.88410703,0
+PKE.US,D,20091005,000000,9.26543,9.26543,9.0019,9.15225,245092.4543295,0
+PKE.US,D,20091006,000000,9.21213,9.56407,9.16277,9.40674,270203.51923397,0
+PKE.US,D,20091007,000000,9.32345,9.41166,9.26061,9.39789,150921.63898306,0
+PKE.US,D,20091008,000000,9.44706,9.81876,9.23927,9.56703,223059.63805685,0
+PKE.US,D,20091009,000000,9.58965,9.73616,9.42935,9.67716,147622.71643213,0
+PKE.US,D,20091012,000000,9.77255,9.8227,9.61127,9.65552,127568.84691785,0
+PKE.US,D,20091013,000000,9.65552,9.78041,9.60734,9.7047,184642.03752385,0
+PKE.US,D,20091014,000000,9.86203,10.2947,9.7873,10.1571,203145.08802144,0
+PKE.US,D,20091015,000000,10.0941,10.2721,10.0026,10.1531,201891.21271155,0
+PKE.US,D,20091016,000000,10.1098,10.275,10.0194,10.2239,272302.46379166,0
+PKE.US,D,20091019,000000,10.3183,10.63,10.1619,10.3999,251013.02371652,0
+PKE.US,D,20091020,000000,10.4481,10.4481,9.92889,10.0666,120626.26237555,0
+PKE.US,D,20091021,000000,10.103,10.4835,9.79614,9.80893,177837.75552993,0
+PKE.US,D,20091022,000000,9.74698,10.1482,9.46574,10.0342,130841.32927571,0
+PKE.US,D,20091023,000000,10.103,10.1147,9.27959,9.45886,266618.83921177,0
+PKE.US,D,20091026,000000,9.48541,9.59653,9.21213,9.36642,297662.67666932,0
+PKE.US,D,20091027,000000,9.37429,9.45493,9.19454,9.22472,118494.77604178,0
+PKE.US,D,20091028,000000,9.22472,9.28441,8.9306,8.95666,157886.59599642,0
+PKE.US,D,20091029,000000,9.05529,9.1136,8.85607,8.98026,149488.78390469,0
+PKE.US,D,20091030,000000,8.91191,8.95096,8.60865,8.74799,250475.06748057,0
+PKE.US,D,20091102,000000,8.79687,8.95096,8.3278,8.65104,258419.32856808,0
+PKE.US,D,20091103,000000,8.58191,8.76264,8.5404,8.75163,111068.13258017,0
+PKE.US,D,20091104,000000,8.80876,8.82745,8.40814,8.42378,185571.51200337,0
+PKE.US,D,20091105,000000,8.57846,9.32836,8.57846,9.15225,319289.73767135,0
+PKE.US,D,20091106,000000,9.04299,9.27959,8.9008,9.09935,198998.04543122,0
+PKE.US,D,20091109,000000,9.21705,9.39494,9.12225,9.26061,104098.0909143,0
+PKE.US,D,20091110,000000,9.18007,9.45493,9.06463,9.15225,112464.37816045,0
+PKE.US,D,20091111,000000,9.26937,9.44706,9.1436,9.23543,125239.05913604,0
+PKE.US,D,20091112,000000,9.19454,9.31863,8.96128,8.99432,113080.63804513,0
+PKE.US,D,20091113,000000,9.07221,9.38314,8.96709,9.12413,112905.72599865,0
+PKE.US,D,20091116,000000,9.22669,9.74501,9.22669,9.73616,154324.28844527,0
+PKE.US,D,20091117,000000,9.66733,9.74698,9.36937,9.61127,153427.35574185,0
+PKE.US,D,20091118,000000,9.63094,9.63094,9.31469,9.55916,74187.114036833,0
+PKE.US,D,20091119,000000,9.45886,9.45886,8.97642,9.19935,176206.59900351,0
+PKE.US,D,20091120,000000,9.17624,9.37429,9.1136,9.34971,119420.18279929,0
+PKE.US,D,20091123,000000,9.47361,9.79614,9.41166,9.50705,188730.09814491,0
+PKE.US,D,20091124,000000,9.51196,9.51196,9.24901,9.43526,89041.417890547,0
+PKE.US,D,20091125,000000,9.45099,9.48541,9.33909,9.40281,105290.95039403,0
+PKE.US,D,20091127,000000,9.30398,9.33712,9.11842,9.11842,103750.30068236,0
+PKE.US,D,20091130,000000,9.11075,9.21892,8.79687,9.20829,251887.58394889,0
+PKE.US,D,20091201,000000,9.31076,9.3792,9.06857,9.1725,260226.41407147,0
+PKE.US,D,20091202,000000,9.15225,9.46181,9.11842,9.41559,117155.47856965,0
+PKE.US,D,20091203,000000,9.50016,9.62308,9.26061,9.30398,73106.116912408,0
+PKE.US,D,20091204,000000,9.56407,9.9112,9.51688,9.74698,125552.27373089,0
+PKE.US,D,20091207,000000,9.76763,9.93771,9.76763,9.85122,61107.353910425,0
+PKE.US,D,20091208,000000,9.74501,9.98202,9.67126,9.77255,102038.80664623,0
+PKE.US,D,20091209,000000,9.80893,9.9161,9.69781,9.86793,53581.051259551,0
+PKE.US,D,20091210,000000,9.88563,9.99382,9.76763,9.86596,129437.9651819,0
+PKE.US,D,20091211,000000,9.91908,9.9505,9.78041,9.8817,56911.498656067,0
+PKE.US,D,20091214,000000,9.9161,10.0695,9.8817,10.0597,93755.907701309,0
+PKE.US,D,20091215,000000,10.0597,10.1531,9.80008,9.8227,104730.62168702,0
+PKE.US,D,20091216,000000,9.9053,9.96626,9.75976,9.91908,84613.70248156,0
+PKE.US,D,20091217,000000,9.83548,9.83548,9.43526,9.67126,95372.827200686,0
+PKE.US,D,20091218,000000,9.76763,9.76763,9.41952,9.62602,634458.87294556,0
+PKE.US,D,20091221,000000,9.66241,9.83548,9.66241,9.70076,143432.96276079,0
+PKE.US,D,20091222,000000,10.1935,10.3842,9.88563,10.1177,180911.93643975,0
+PKE.US,D,20091223,000000,10.1354,10.8178,10.0695,10.7667,169154.18596692,0
+PKE.US,D,20091224,000000,10.8336,11.1561,10.8336,11.0902,64627.967310956,0
+PKE.US,D,20091228,000000,11.101,11.101,10.807,10.9408,97771.766256681,0
+PKE.US,D,20091229,000000,10.9359,10.9525,10.6773,10.8906,67600.455170503,0
+PKE.US,D,20091230,000000,10.811,11.0804,10.7756,11.0745,109517.31356348,0
+PKE.US,D,20091231,000000,11.101,11.105,10.75,10.7539,86157.402984739,0
+PKE.US,D,20100104,000000,10.929,11.2131,10.9034,11.1482,119844.24281894,0
+PKE.US,D,20100105,000000,11.101,11.1364,10.6428,10.7343,131332.50670853,0
+PKE.US,D,20100106,000000,10.7175,10.7903,10.4521,10.577,142295.01752821,0
+PKE.US,D,20100107,000000,10.5366,10.635,10.2485,10.5642,88246.178237393,0
+PKE.US,D,20100108,000000,10.5514,10.635,10.2436,10.4383,99449.701586223,0
+PKE.US,D,20100111,000000,10.5189,10.5445,10.1571,10.3104,107777.34547326,0
+PKE.US,D,20100112,000000,10.2239,10.336,10.1393,10.1885,81544.606224251,0
+PKE.US,D,20100113,000000,10.2682,10.3616,10.0862,10.3232,73388.823592172,0
+PKE.US,D,20100114,000000,10.2986,10.3655,10.1973,10.3232,56817.941049813,0
+PKE.US,D,20100115,000000,10.3694,10.397,9.83155,10.1845,233826.89821999,0
+PKE.US,D,20100119,000000,10.2416,10.4481,10.1571,10.4383,118318.84706481,0
+PKE.US,D,20100120,000000,10.3154,10.3154,9.92889,10.1659,112727.76316067,0
+PKE.US,D,20100121,000000,10.1649,10.1659,9.63094,9.87284,195851.66245569,0
+PKE.US,D,20100122,000000,9.83548,9.97122,9.74501,9.80893,203868.12560889,0
+PKE.US,D,20100125,000000,9.89251,9.99382,9.75485,9.9112,98886.322087698,0
+PKE.US,D,20100126,000000,9.9053,10.2111,9.80008,10.0902,175180.51612623,0
+PKE.US,D,20100127,000000,10.0026,10.3183,10.0026,10.2682,96755.85268443,0
+PKE.US,D,20100128,000000,10.275,10.275,10.0105,10.1482,200195.98956346,0
+PKE.US,D,20100129,000000,10.1699,10.4186,10.1177,10.2141,193052.05278161,0
+PKE.US,D,20100201,000000,10.219,10.2642,9.97122,10.1433,203047.46269318,0
+PKE.US,D,20100202,000000,10.1177,10.2327,10.037,10.1571,158713.36049516,0
+PKE.US,D,20100203,000000,10.098,10.2574,9.98202,10.1177,101007.63911644,0
+PKE.US,D,20100204,000000,10.0597,10.0666,9.86596,9.9161,213013.38162016,0
+PKE.US,D,20100205,000000,9.93484,10.1482,9.80008,10.1275,145673.26065836,0
+PKE.US,D,20100208,000000,10.1147,10.1649,9.9505,10.0233,189599.57372477,0
+PKE.US,D,20100209,000000,10.103,10.1531,9.87776,10.103,91123.074629681,0
+PKE.US,D,20100210,000000,10.0626,10.2023,10.037,10.1787,133958.22126664,0
+PKE.US,D,20100211,000000,10.1226,10.332,9.96626,10.3066,87093.995977775,0
+PKE.US,D,20100212,000000,10.1973,10.3518,10.0862,10.34,103977.07618448,0
+PKE.US,D,20100216,000000,10.4049,10.4776,10.275,10.4697,56635.910489821,0
+PKE.US,D,20100217,000000,10.4973,10.5366,10.3763,10.5189,57176.917517285,0
+PKE.US,D,20100218,000000,10.5445,10.811,10.5268,10.7992,75280.314327293,0
+PKE.US,D,20100219,000000,10.7854,11.105,10.6664,10.8906,137392.39557444,0
+PKE.US,D,20100222,000000,10.8946,11.105,10.863,10.8946,86046.557559939,0
+PKE.US,D,20100223,000000,10.8768,10.8768,10.5189,10.6015,130109.13931372,0
+PKE.US,D,20100224,000000,10.6664,10.9329,10.5936,10.7992,76053.181509385,0
+PKE.US,D,20100225,000000,10.6202,10.6881,10.4658,10.6811,53860.707147808,0
+PKE.US,D,20100226,000000,10.6841,10.6841,10.4431,10.577,106816.34614816,0
+PKE.US,D,20100301,000000,10.6143,11.0853,10.5986,10.9605,91274.597274592,0
+PKE.US,D,20100302,000000,10.9643,11.341,10.9034,11.1522,139095.75416655,0
+PKE.US,D,20100303,000000,11.2083,11.2859,11.1138,11.1896,120609.9914875,0
+PKE.US,D,20100304,000000,11.2053,11.2171,11.0529,11.0745,85249.284045781,0
+PKE.US,D,20100305,000000,11.1178,11.3115,11.101,11.2859,135932.08337248,0
+PKE.US,D,20100308,000000,11.2465,11.3243,11.1108,11.1797,101171.36492738,0
+PKE.US,D,20100309,000000,11.1561,11.1561,10.9643,11.0972,127759.01292186,0
+PKE.US,D,20100310,000000,11.0627,11.3321,10.9565,11.1453,77758.573962502,0
+PKE.US,D,20100311,000000,11.045,11.105,10.9359,11.0627,101793.72639507,0
+PKE.US,D,20100312,000000,11.1316,11.1718,10.8602,11.0529,73128.489383468,0
+PKE.US,D,20100315,000000,11.0204,11.0588,10.9329,10.9919,66456.408354906,0
+PKE.US,D,20100316,000000,11.0666,11.0745,10.9525,11.0666,75605.732088174,0
+PKE.US,D,20100317,000000,11.0588,11.2367,11.0253,11.1453,143428.89503878,0
+PKE.US,D,20100318,000000,11.1108,11.2171,11.0017,11.0253,88560.409762744,0
+PKE.US,D,20100319,000000,11.0745,11.1286,10.7382,10.8906,242732.15863261,0
+PKE.US,D,20100322,000000,10.8149,11.2171,10.811,11.1414,115142.97310471,0
+PKE.US,D,20100323,000000,11.1226,11.3085,11.0558,11.2505,83580.501090763,0
+PKE.US,D,20100324,000000,11.1896,11.2367,10.9978,11.0666,110999.99823649,0
+PKE.US,D,20100325,000000,11.1856,11.2859,11.0627,11.0902,115403.30731341,0
+PKE.US,D,20100326,000000,11.101,11.2171,11.0932,11.0972,140959.7877781,0
+PKE.US,D,20100329,000000,11.1856,11.2131,11.0706,11.161,825693.67091875,0
+PKE.US,D,20100330,000000,11.161,11.5543,11.0529,11.2859,811347.83231642,0
+PKE.US,D,20100331,000000,11.2741,11.3508,11.1718,11.1856,510641.48265237,0
+PKE.US,D,20100401,000000,11.2299,11.3754,11.1561,11.3017,306325.90762227,0
+PKE.US,D,20100405,000000,11.3832,11.4432,11.2083,11.3754,429706.01779926,0
+PKE.US,D,20100406,000000,11.337,11.3932,11.2859,11.3243,118494.77604178,0
+PKE.US,D,20100407,000000,11.3282,11.3282,11.105,11.282,186691.15248689,0
+PKE.US,D,20100408,000000,11.2367,11.2859,11.166,11.2171,109624.09126627,0
+PKE.US,D,20100409,000000,11.2131,11.2417,11.0371,11.0902,167227.1026642,0
+PKE.US,D,20100412,000000,11.1138,11.1316,10.8768,10.9703,126754.28558514,0
+PKE.US,D,20100413,000000,10.9643,10.9801,10.8336,10.9122,155244.61055026,0
+PKE.US,D,20100414,000000,11.0106,11.1699,10.8946,11.1108,227009.39612955,0
+PKE.US,D,20100415,000000,11.0745,11.1758,10.929,11.105,164647.14997872,0
+PKE.US,D,20100416,000000,11.105,11.1138,10.9919,10.9919,291477.70535157,0
+PKE.US,D,20100419,000000,10.925,11.0371,10.7933,10.9919,227691.75649689,0
+PKE.US,D,20100420,000000,11.0972,11.1718,11.0067,11.1226,122816.73067848,0
+PKE.US,D,20100421,000000,11.1108,11.1453,10.9525,11.0804,189141.95499853,0
+PKE.US,D,20100422,000000,10.9408,11.1108,10.8995,11.045,180131.95074414,0
+PKE.US,D,20100423,000000,11.043,11.1306,10.87,11.043,170065.35569738,0
+PKE.US,D,20100426,000000,10.9978,11.1178,10.9919,11.0706,178384.86414041,0
+PKE.US,D,20100427,000000,10.9605,11.3085,10.9359,10.9565,202900.00777028,0
+PKE.US,D,20100428,000000,11.1896,11.9605,11.1896,11.8297,459142.08813196,0
+PKE.US,D,20100429,000000,11.9398,12.3941,11.8415,12.3814,283780.55837623,0
+PKE.US,D,20100430,000000,12.3765,12.3765,11.7481,11.7569,245689.39253461,0
+PKE.US,D,20100503,000000,11.8504,12.0637,11.697,11.869,243171.4726098,0
+PKE.US,D,20100504,000000,11.6802,11.752,11.3676,11.4186,261648.08291431,0
+PKE.US,D,20100505,000000,11.2859,11.6773,11.2299,11.337,197850.94782411,0
+PKE.US,D,20100506,000000,11.2909,11.9664,10.577,11.3115,273626.50730625,0
+PKE.US,D,20100507,000000,11.2417,11.3164,10.5818,11.0932,485229.40631908,0
+PKE.US,D,20100510,000000,11.6193,11.7088,11.4492,11.5976,211036.4687228,0
+PKE.US,D,20100511,000000,11.4797,11.7186,11.3832,11.5927,161391.95543941,0
+PKE.US,D,20100512,000000,11.5927,11.8121,11.5101,11.7953,318757.88301842,0
+PKE.US,D,20100513,000000,11.7186,12.05,11.7137,11.9015,272671.60956416,0
+PKE.US,D,20100514,000000,11.7776,11.7953,11.4659,11.7913,401900.08706249,0
+PKE.US,D,20100517,000000,11.869,12.0637,11.4551,11.7324,454007.60602356,0
+PKE.US,D,20100518,000000,11.9104,12.0283,11.1108,11.1797,456708.57343887,0
+PKE.US,D,20100519,000000,11.1138,11.282,10.7303,10.7667,484708.73790167,0
+PKE.US,D,20100520,000000,10.4855,10.5936,9.70076,9.74698,957961.75368982,0
+PKE.US,D,20100521,000000,9.54834,9.87284,9.48541,9.7873,1176152.3284995,0
+PKE.US,D,20100524,000000,9.72928,9.75976,9.34577,9.41166,509873.7001228,0
+PKE.US,D,20100525,000000,9.17624,9.50016,8.9306,9.47655,606162.78170646,0
+PKE.US,D,20100526,000000,9.59653,9.72928,9.52966,9.65552,404771.89880227,0
+PKE.US,D,20100527,000000,9.90923,10.2416,9.75091,10.2278,388312.87861522,0
+PKE.US,D,20100528,000000,10.2416,10.2416,9.97409,10.0695,272500.76523969,0
+PKE.US,D,20100601,000000,9.93771,10.0862,9.72928,9.73616,366268.87610704,0
+PKE.US,D,20100602,000000,9.80008,10.037,9.69289,9.85318,411570.07921317,0
+PKE.US,D,20100603,000000,9.74698,10.1325,9.66241,10.041,257129.86069059,0
+PKE.US,D,20100604,000000,9.74698,9.85318,9.25088,9.33132,398226.93408655,0
+PKE.US,D,20100607,000000,9.36052,9.38314,8.97642,9.0019,249936.0943141,0
+PKE.US,D,20100608,000000,9.0306,9.22669,8.783,9.13681,533863.09068274,0
+PKE.US,D,20100609,000000,9.24901,9.27959,9.01645,9.09364,160980.09858579,0
+PKE.US,D,20100610,000000,9.28933,9.45099,9.23445,9.42935,194131.01604504,0
+PKE.US,D,20100611,000000,9.30398,9.55031,9.18499,9.41166,244207.7247921,0
+PKE.US,D,20100614,000000,9.49426,9.66733,9.35364,9.39199,178318.76365773,0
+PKE.US,D,20100615,000000,9.42345,9.72928,9.36937,9.70076,202893.90618726,0
+PKE.US,D,20100616,000000,9.60046,9.7047,9.55031,9.65258,197079.09757252,0
+PKE.US,D,20100617,000000,9.65258,9.74501,9.53555,9.70862,169241.64199016,0
+PKE.US,D,20100618,000000,9.77648,9.83843,9.61423,9.72928,259711.84723707,0
+PKE.US,D,20100621,000000,9.86596,9.95744,9.53949,9.64864,209083.96215752,0
+PKE.US,D,20100622,000000,9.70862,9.83843,9.44018,9.45886,295046.11448572,0
+PKE.US,D,20100623,000000,9.46574,9.63586,9.34971,9.52474,245534.81909819,0
+PKE.US,D,20100624,000000,9.4913,9.53555,9.20829,9.25088,374557.87663498,0
+PKE.US,D,20100625,000000,9.27959,9.92889,9.18007,9.83155,660288.90771548,0
+PKE.US,D,20100628,000000,9.76272,9.91908,9.7342,9.81385,338755.82135506,0
+PKE.US,D,20100629,000000,9.65946,9.72141,9.48541,9.61127,376588.68684897,0
+PKE.US,D,20100630,000000,9.62996,9.85122,9.40477,9.49721,271963.82593424,0
+PKE.US,D,20100701,000000,9.50016,9.56998,9.21705,9.37429,245887.69398265,0
+PKE.US,D,20100702,000000,9.41559,9.41952,9.16758,9.30791,390597.9214549,0
+PKE.US,D,20100706,000000,9.44706,9.67126,9.24409,9.30791,335359.27347586,0
+PKE.US,D,20100707,000000,9.37429,9.58374,9.33909,9.57981,246057.5213766,0
+PKE.US,D,20100708,000000,9.68502,9.75485,9.56703,9.75091,216380.43851477,0
+PKE.US,D,20100709,000000,9.75976,9.9112,9.75976,9.86203,257799.0009614,0
+PKE.US,D,20100712,000000,9.82761,9.94663,9.68994,9.74698,235493.64731401,0
+PKE.US,D,20100713,000000,9.89743,10.336,9.89743,10.2918,388830.49624112,0
+PKE.US,D,20100714,000000,10.2062,10.34,10.1531,10.275,280405.36603759,0
+PKE.US,D,20100715,000000,10.2593,10.2986,9.96229,10.1433,208097.53956984,0
+PKE.US,D,20100716,000000,10.0597,10.0597,9.68502,9.69289,234745.18646398,0
+PKE.US,D,20100719,000000,9.75976,9.83155,9.54834,9.80008,188513.49194782,0
+PKE.US,D,20100720,000000,9.67126,10.0597,9.56407,10.0597,171697.52915431,0
+PKE.US,D,20100721,000000,10.1354,10.1619,9.80008,9.81385,137942.55497643,0
+PKE.US,D,20100722,000000,9.98202,10.34,9.94168,10.3104,433078.1593464,0
+PKE.US,D,20100723,000000,10.2239,10.7343,10.1619,10.635,176284.90265223,0
+PKE.US,D,20100726,000000,10.7057,10.9879,10.5189,10.9801,204923.69947076,0
+PKE.US,D,20100727,000000,11.0558,11.0972,10.6929,10.8296,148438.29469534,0
+PKE.US,D,20100728,000000,10.7854,10.8464,10.4835,10.5553,136259.53499437,0
+PKE.US,D,20100729,000000,10.635,10.7303,10.2918,10.5642,169382.99533004,0
+PKE.US,D,20100730,000000,10.3842,10.7962,10.3734,10.6773,167619.63783826,0
+PKE.US,D,20100802,000000,10.8768,10.9703,10.5986,10.7411,162381.42881859,0
+PKE.US,D,20100803,000000,10.7097,10.9064,10.5268,10.5445,155594.43464322,0
+PKE.US,D,20100804,000000,10.6044,10.8149,10.572,10.75,134695.49588114,0
+PKE.US,D,20100805,000000,10.6664,10.7255,10.5858,10.6251,198176.36558499,0
+PKE.US,D,20100806,000000,10.4855,10.7441,10.3438,10.5858,135448.02445317,0
+PKE.US,D,20100809,000000,10.6428,10.7539,10.5858,10.7303,171890.74594983,0
+PKE.US,D,20100810,000000,10.5858,10.7933,10.4049,10.5936,222998.62222669,0
+PKE.US,D,20100811,000000,10.275,10.3891,9.85909,9.91908,251933.34582152,0
+PKE.US,D,20100812,000000,9.74108,10.046,9.72928,9.96626,207309.41843022,0
+PKE.US,D,20100813,000000,9.89251,9.97409,9.68994,9.78041,184451.87151984,0
+PKE.US,D,20100816,000000,9.68994,9.9505,9.65552,9.80008,129752.19670725,0
+PKE.US,D,20100817,000000,9.90923,10.1571,9.76272,10.0194,169846.71563929,0
+PKE.US,D,20100818,000000,10.0332,10.1787,9.85318,10.103,133843.30811983,0
+PKE.US,D,20100819,000000,10.0272,10.0666,9.58374,9.68502,275611.55564761,0
+PKE.US,D,20100820,000000,9.62602,9.71354,9.40674,9.65946,319654.81572184,0
+PKE.US,D,20100823,000000,10.1354,10.1973,9.76763,9.7873,173568.68127937,0
+PKE.US,D,20100824,000000,9.72141,9.86203,9.5749,9.75091,218079.72938487,0
+PKE.US,D,20100825,000000,9.67716,9.96229,9.63094,9.9161,139461.84914754,0
+PKE.US,D,20100826,000000,9.96229,10.0941,9.72141,9.74108,81886.294873177,0
+PKE.US,D,20100827,000000,9.87284,10.0548,9.59653,10.0332,130544.3855689,0
+PKE.US,D,20100830,000000,9.97409,10.0695,9.74698,9.75976,142857.38009623,0
+PKE.US,D,20100831,000000,9.77058,9.86596,9.50409,9.61619,231336.43541876,0
+PKE.US,D,20100901,000000,9.80008,10.103,9.80008,10.0774,258001.37013144,0
+PKE.US,D,20100902,000000,10.0626,10.2485,9.94168,10.1973,111668.1215768,0
+PKE.US,D,20100903,000000,10.3478,10.515,10.2141,10.4186,94660.975848759,0
+PKE.US,D,20100907,000000,10.397,10.397,10.0941,10.1649,121716.4118745,0
+PKE.US,D,20100908,000000,10.1885,10.3478,10.1807,10.2023,133598.22786866,0
+PKE.US,D,20100909,000000,10.3842,10.3842,9.98985,10.2141,148592.86813176,0
+PKE.US,D,20100910,000000,10.2239,10.3066,10.1226,10.2278,96073.492317083,0
+PKE.US,D,20100913,000000,10.3763,10.8296,10.3616,10.7854,178485.54026018,0
+PKE.US,D,20100914,000000,10.7097,10.9122,10.6605,10.7903,128204.42848206,0
+PKE.US,D,20100915,000000,10.7618,10.9408,10.2986,10.8602,173996.80902103,0
+PKE.US,D,20100916,000000,10.8267,10.869,10.3154,10.568,100484.93683803,0
+PKE.US,D,20100917,000000,10.6703,10.7962,10.5327,10.7411,100388.32844026,0
+PKE.US,D,20100920,000000,10.7411,11.2505,10.5445,11.1522,230739.49721365,0
+PKE.US,D,20100921,000000,11.1226,11.1364,10.8296,10.9122,123895.6939419,0
+PKE.US,D,20100922,000000,10.8729,10.9122,10.6841,10.8228,128230.86867514,0
+PKE.US,D,20100923,000000,10.7441,10.8149,10.1649,10.275,259852.18364646,0
+PKE.US,D,20100924,000000,10.4835,10.4835,10.2642,10.4569,204899.29313868,0
+PKE.US,D,20100927,000000,10.4894,10.4894,10.1885,10.3016,225317.22377297,0
+PKE.US,D,20100928,000000,10.3694,10.5238,10.0272,10.4835,200272.25935116,0
+PKE.US,D,20100929,000000,10.4097,10.6664,10.4049,10.635,120798.12363051,0
+PKE.US,D,20100930,000000,10.7185,10.8031,10.4383,10.5986,166137.97009576,0
+PKE.US,D,20101001,000000,10.7255,10.7255,10.4894,10.6044,142194.34140844,0
+PKE.US,D,20101004,000000,10.5474,10.5858,10.1699,10.2888,137749.3381809,0
+PKE.US,D,20101005,000000,10.4097,10.7303,10.3518,10.7175,167478.28449839,0
+PKE.US,D,20101006,000000,10.6605,10.7579,10.5936,10.7057,115351.44385777,0
+PKE.US,D,20101007,000000,10.7618,10.7667,10.5406,10.5986,62078.522540554,0
+PKE.US,D,20101008,000000,10.6703,10.9359,10.5238,10.869,101365.59865341,0
+PKE.US,D,20101011,000000,10.8434,11.0627,10.7805,10.8178,133991.77997323,0
+PKE.US,D,20101012,000000,10.7579,10.8464,10.5553,10.6202,175039.16278635,0
+PKE.US,D,20101013,000000,10.6773,11.0902,10.6428,10.863,179987.54661275,0
+PKE.US,D,20101014,000000,10.863,10.9525,10.5818,10.7667,229791.71798508,0
+PKE.US,D,20101015,000000,10.9408,10.9408,10.7343,10.807,94559.282798484,0
+PKE.US,D,20101018,000000,10.8178,11.0283,10.7805,11.0253,74781.001450441,0
+PKE.US,D,20101019,000000,10.7992,11.0627,10.6487,10.7539,114971.11184975,0
+PKE.US,D,20101020,000000,10.8267,11.161,10.8267,10.9919,121775.39384367,0
+PKE.US,D,20101021,000000,11.0853,11.2053,10.7854,10.9437,152414.49296111,0
+PKE.US,D,20101022,000000,10.9605,10.9751,10.807,10.9034,46228.643724647,0
+PKE.US,D,20101025,000000,10.9919,11.1453,10.9703,11.0017,45297.135384125,0
+PKE.US,D,20101026,000000,10.9643,11.0411,10.7992,10.9359,65155.754241885,0
+PKE.US,D,20101027,000000,10.8296,11.0902,10.7097,11.0666,147312.55262879,0
+PKE.US,D,20101028,000000,11.1453,11.1925,10.8838,10.9801,96077.560039094,0
+PKE.US,D,20101029,000000,10.8946,10.9771,10.7205,10.863,151676.2014161,0
+PKE.US,D,20101101,000000,10.9437,11.1226,10.8464,10.9605,129153.22464114,0
+PKE.US,D,20101102,000000,11.0745,11.397,11.0489,11.3626,145805.46162371,0
+PKE.US,D,20101103,000000,11.4049,11.4236,11.105,11.3596,84321.84342727,0
+PKE.US,D,20101104,000000,11.5435,11.8897,11.5219,11.8612,168630.466758,0
+PKE.US,D,20101105,000000,11.8543,12.0283,11.752,11.8209,114113.83943592,0
+PKE.US,D,20101108,000000,11.7393,11.7913,11.6036,11.6674,85213.691478184,0
+PKE.US,D,20101109,000000,11.6518,11.6556,11.3724,11.4403,73413.229924239,0
+PKE.US,D,20101110,000000,11.4403,11.7353,11.341,11.7255,167622.68862978,0
+PKE.US,D,20101111,000000,11.5524,11.6282,11.4432,11.5387,60880.578408311,0
+PKE.US,D,20101112,000000,11.4324,11.5259,11.3558,11.3626,53581.051259551,0
+PKE.US,D,20101115,000000,11.4432,11.7442,11.3724,11.4492,71587.839671797,0
+PKE.US,D,20101116,000000,11.3321,11.401,10.9172,11.0804,167318.62640945,0
+PKE.US,D,20101117,000000,11.1108,11.1522,10.9408,10.9919,80616.148675238,0
+PKE.US,D,20101118,000000,11.105,11.4098,11.0106,11.1364,141231.30822234,0
+PKE.US,D,20101119,000000,11.1178,11.2535,11.0666,11.1896,114116.89022743,0
+PKE.US,D,20101122,000000,11.1316,11.1758,10.865,11.1414,89071.925805629,0
+PKE.US,D,20101123,000000,10.9437,11.0106,10.8602,10.9437,104454.01659027,0
+PKE.US,D,20101124,000000,11.0706,11.3558,11.0411,11.3321,106931.25929497,0
+PKE.US,D,20101126,000000,11.221,11.3164,11.1896,11.2505,18035.262466324,0
+PKE.US,D,20101129,000000,11.1414,11.1718,10.7805,11.1138,86490.956189642,0
+PKE.US,D,20101130,000000,10.9565,11.0676,10.863,11.0263,203637.28238477,0
+PKE.US,D,20101201,000000,11.2367,11.5603,11.1797,11.5347,243715.53042877,0
+PKE.US,D,20101202,000000,11.576,11.752,11.5101,11.6556,91773.910151443,0
+PKE.US,D,20101203,000000,11.576,11.9536,11.576,11.9212,199756.67558627,0
+PKE.US,D,20101206,000000,11.8504,11.9576,11.8209,11.9015,173918.50537232,0
+PKE.US,D,20101207,000000,12.0136,12.1984,11.9104,12.0943,135557.85294747,0
+PKE.US,D,20101208,000000,12.166,12.23,12.0205,12.0372,127484.44168612,0
+PKE.US,D,20101209,000000,12.166,12.166,12.0244,12.05,131418.94580127,0
+PKE.US,D,20101210,000000,12.0795,12.4394,12.0372,12.3577,137685.27155923,0
+PKE.US,D,20101213,000000,12.4325,12.4325,12.2653,12.284,191393.43913163,0
+PKE.US,D,20101214,000000,11.9054,11.9713,11.4186,11.8976,188776.87694804,0
+PKE.US,D,20101215,000000,11.8976,12.2142,11.869,11.9448,177752.33336769,0
+PKE.US,D,20101216,000000,11.9742,12.1984,11.8327,12.1287,133125.35518489,0
+PKE.US,D,20101217,000000,12.0795,12.2348,11.6773,12.23,282569.39414745,0
+PKE.US,D,20101220,000000,12.3027,12.5161,12.23,12.3361,182635.63364192,0
+PKE.US,D,20101221,000000,12.3401,12.4698,12.1906,12.3185,201876.97568451,0
+PKE.US,D,20101222,000000,11.8297,11.9979,11.7137,11.8828,377227.3192047,0
+PKE.US,D,20101223,000000,11.9054,12.0717,11.8543,12.0372,144175.32202781,0
+PKE.US,D,20101227,000000,12.0008,12.3577,12.0008,12.3223,165534.93030762,0
+PKE.US,D,20101228,000000,12.3577,12.3902,12.0943,12.1346,137637.4758256,0
+PKE.US,D,20101229,000000,12.2112,12.2939,12.0707,12.1385,109071.89800327,0
+PKE.US,D,20101230,000000,12.1385,12.2712,12.0943,12.1139,53675.625796306,0
+PKE.US,D,20101231,000000,12.0873,12.2653,11.9536,12.0727,121152.01544548,0
+PKE.US,D,20110103,000000,12.2034,12.4394,12.1631,12.3273,113444.69916511,0
+PKE.US,D,20110104,000000,12.4158,12.4158,12.0717,12.1798,155279.18618736,0
+PKE.US,D,20110105,000000,12.1513,12.2653,12.1287,12.1866,153386.67852173,0
+PKE.US,D,20110106,000000,12.1798,12.23,12.05,12.1847,162963.11306616,0
+PKE.US,D,20110107,000000,12.2506,12.4158,12.0981,12.2791,170810.76575591,0
+PKE.US,D,20110110,000000,12.228,12.5947,12.169,12.5161,143303.81258694,0
+PKE.US,D,20110111,000000,12.5564,12.9311,12.5564,12.817,146135.96403711,0
+PKE.US,D,20110112,000000,12.9674,13.0392,12.8445,12.9557,109421.72209622,0
+PKE.US,D,20110113,000000,12.9261,13.1995,12.9114,13.172,107565.8239287,0
+PKE.US,D,20110114,000000,13.172,13.5388,13.052,13.5191,133231.11595717,0
+PKE.US,D,20110118,000000,13.4483,13.4935,13.1209,13.3254,151610.10093343,0
+PKE.US,D,20110119,000000,13.2802,13.29,12.6803,12.7364,196947.91353766,0
+PKE.US,D,20110120,000000,12.6213,12.7098,12.4325,12.5052,133061.28856321,0
+PKE.US,D,20110121,000000,12.6095,12.6095,12.2192,12.2427,115177.5487418,0
+PKE.US,D,20110124,000000,12.2693,12.5663,12.2693,12.458,93890.142527672,0
+PKE.US,D,20110125,000000,12.3539,12.522,12.222,12.4434,86983.150552974,0
+PKE.US,D,20110126,000000,12.522,12.995,12.4109,12.8661,130695.90821381,0
+PKE.US,D,20110127,000000,12.8769,12.9557,12.6587,12.8131,88305.160206553,0
+PKE.US,D,20110128,000000,12.7904,12.7904,12.1866,12.1984,145378.35081256,0
+PKE.US,D,20110131,000000,12.2653,12.3814,12.0727,12.2545,180677.02549361,0
+PKE.US,D,20110201,000000,12.3814,12.7767,12.2693,12.7128,175108.31406054,0
+PKE.US,D,20110202,000000,12.6587,12.8445,12.5702,12.6351,83692.363446066,0
+PKE.US,D,20110203,000000,12.5997,12.6587,12.2545,12.6479,187430.4609624,0
+PKE.US,D,20110204,000000,12.6213,12.6479,12.3401,12.5613,125152.6200433,0
+PKE.US,D,20110207,000000,12.5505,12.8633,12.4916,12.7167,86185.877038816,0
+PKE.US,D,20110208,000000,12.7098,12.8249,12.4434,12.8249,99001.235234509,0
+PKE.US,D,20110209,000000,12.755,12.8937,12.7412,12.8131,127153.93927272,0
+PKE.US,D,20110210,000000,12.701,12.8996,12.6803,12.7767,90943.077930695,0
+PKE.US,D,20110211,000000,12.755,13.0038,12.7266,12.9792,87409.244433628,0
+PKE.US,D,20110214,000000,12.999,13.0805,12.8387,13.0471,140006.92389702,0
+PKE.US,D,20110215,000000,13.0166,13.0638,12.7776,12.8219,171786.00210805,0
+PKE.US,D,20110216,000000,12.9143,12.995,12.7944,12.9507,42776.164667801,0
+PKE.US,D,20110218,000000,13.112,13.112,12.9557,13.0727,43092.430054157,0
+PKE.US,D,20110222,000000,12.9222,12.995,12.7236,12.755,285205.27801059,0
+PKE.US,D,20110223,000000,12.7512,12.8445,12.4354,12.4512,226359.57753828,0
+PKE.US,D,20110224,000000,12.4698,12.522,12.3145,12.458,180756.34607283,0
+PKE.US,D,20110225,000000,12.522,12.8337,12.3961,12.8308,132113.50933465,0
+PKE.US,D,20110228,000000,12.8751,13.0098,12.6499,12.7944,95437.910752863,0
+PKE.US,D,20110301,000000,12.8377,12.8377,12.2683,12.3695,106621.09549164,0
+PKE.US,D,20110302,000000,12.3529,12.46,12.1473,12.3695,98434.804944475,0
+PKE.US,D,20110303,000000,12.4906,12.9586,12.4906,12.8022,124905.50593114,0
+PKE.US,D,20110304,000000,12.8387,12.8387,12.4552,12.6587,101370.68330592,0
+PKE.US,D,20110307,000000,12.6675,12.7059,12.0853,12.3273,168390.47115935,0
+PKE.US,D,20110308,000000,12.3577,12.7512,12.2506,12.6547,84068.627732085,0
+PKE.US,D,20110309,000000,12.5702,12.6301,12.2388,12.3145,64531.358913194,0
+PKE.US,D,20110310,000000,12.1542,12.1542,11.7324,11.7599,147645.08890319,0
+PKE.US,D,20110311,000000,11.697,11.8936,11.4708,11.7913,132246.72723051,0
+PKE.US,D,20110314,000000,11.6154,11.8936,11.5033,11.7747,106011.95412048,0
+PKE.US,D,20110315,000000,11.3932,11.6802,11.3085,11.576,260429.80017202,0
+PKE.US,D,20110316,000000,11.5141,11.6606,11.3017,11.3626,165967.1257713,0
+PKE.US,D,20110317,000000,11.6428,11.6428,11.1905,11.223,137698.49165576,0
+PKE.US,D,20110318,000000,11.3488,11.4747,11.2555,11.4747,233249.28169444,0
+PKE.US,D,20110321,000000,11.6832,11.872,11.633,11.8169,103875.3831342,0
+PKE.US,D,20110322,000000,11.8907,11.9114,11.6832,11.7255,85091.659817854,0
+PKE.US,D,20110323,000000,11.7225,12.1464,11.6468,12.0637,109407.48506918,0
+PKE.US,D,20110324,000000,12.1984,12.23,12.0048,12.1847,57898.93817424,0
+PKE.US,D,20110325,000000,12.2939,12.7718,12.2358,12.402,163929.19704378,0
+PKE.US,D,20110328,000000,12.4276,12.7462,12.3991,12.5014,91833.909051106,0
+PKE.US,D,20110329,000000,12.4816,12.7885,12.4414,12.7078,220783.74759169,0
+PKE.US,D,20110330,000000,12.7934,12.9252,12.763,12.8927,139370.32540229,0
+PKE.US,D,20110331,000000,12.8613,13.1601,12.8613,12.9763,167979.63123624,0
+PKE.US,D,20110401,000000,13.0884,13.1405,12.8741,12.9183,84339.131245817,0
+PKE.US,D,20110404,000000,12.9498,13.1789,12.9252,13.1071,136546.30939615,0
+PKE.US,D,20110405,000000,13.0845,13.2978,13.052,13.0982,95582.314884253,0
+PKE.US,D,20110406,000000,13.1995,13.3362,13.1749,13.2241,52710.558749195,0
+PKE.US,D,20110407,000000,13.284,13.3224,13.0166,13.0166,63534.767020496,0
+PKE.US,D,20110408,000000,13.1209,13.1789,12.7256,12.8298,89303.785960256,0
+PKE.US,D,20110411,000000,12.8897,12.9311,12.5643,12.6291,57202.340779854,0
+PKE.US,D,20110412,000000,12.4816,12.6027,12.2516,12.2762,92734.909476545,0
+PKE.US,D,20110413,000000,12.3735,12.402,12.0185,12.2762,84354.385203358,0
+PKE.US,D,20110414,000000,12.2132,12.4463,12.0805,12.4266,67572.998046929,0
+PKE.US,D,20110415,000000,12.3459,12.6203,12.225,12.581,117233.78221837,0
+PKE.US,D,20110418,000000,12.3381,12.4296,12.1818,12.2811,131004.03815614,0
+PKE.US,D,20110419,000000,12.3037,12.3784,12.1277,12.164,67613.675267039,0
+PKE.US,D,20110420,000000,12.4237,12.5043,12.2683,12.4512,126334.2932875,0
+PKE.US,D,20110421,000000,12.521,12.5987,12.3922,12.5859,66432.00202284,0
+PKE.US,D,20110425,000000,12.46,12.6105,12.46,12.5928,33543.452633306,0
+PKE.US,D,20110426,000000,12.6253,13.0845,12.4768,12.9183,137024.26673244,0
+PKE.US,D,20110427,000000,12.8809,12.9252,12.817,12.8977,128254.2580767,0
+PKE.US,D,20110428,000000,12.8977,13.0216,12.8425,13.0216,94288.779284752,0
+PKE.US,D,20110429,000000,13.0353,13.0353,12.817,12.9015,76356.226799206,0
+PKE.US,D,20110502,000000,12.6892,13.2576,12.6065,13.0589,141269.95158144,0
+PKE.US,D,20110503,000000,13.0274,13.0353,12.6626,12.8543,126131.92411745,0
+PKE.US,D,20110504,000000,12.8543,12.8652,12.5161,12.5279,161224.16190646,0
+PKE.US,D,20110505,000000,12.465,12.7747,12.3037,12.4374,131412.84421826,0
+PKE.US,D,20110506,000000,12.6291,12.6371,12.3381,12.4296,172098.19977239,0
+PKE.US,D,20110509,000000,12.46,12.6852,12.4512,12.5417,113806.72642409,0
+PKE.US,D,20110510,000000,12.6371,12.8897,12.6027,12.6105,177007.94023968,0
+PKE.US,D,20110511,000000,12.6203,12.6489,12.3381,12.4266,116530.06631046,0
+PKE.US,D,20110512,000000,12.3695,12.5721,12.2722,12.4816,195327.94324678,0
+PKE.US,D,20110513,000000,12.5132,12.5909,12.2092,12.3243,192963.57982787,0
+PKE.US,D,20110516,000000,12.2565,12.3086,11.9674,11.9989,123039.43845858,0
+PKE.US,D,20110517,000000,11.869,12.0805,11.7953,11.9615,58796.887808171,0
+PKE.US,D,20110518,000000,11.991,12.3125,11.9448,12.225,81008.683849301,0
+PKE.US,D,20110519,000000,12.3204,12.3204,11.9015,12.0903,89829.53903018,0
+PKE.US,D,20110520,000000,12.0057,12.0981,11.7324,12.0057,120721.85384281,0
+PKE.US,D,20110523,000000,11.7255,11.8936,11.6065,11.7324,81177.494312758,0
+PKE.US,D,20110524,000000,11.8327,11.872,11.4236,11.4384,144043.12106244,0
+PKE.US,D,20110525,000000,11.3528,11.6546,11.3488,11.5131,119301.20193046,0
+PKE.US,D,20110526,000000,11.4649,11.8169,11.3814,11.7953,80365.983771561,0
+PKE.US,D,20110527,000000,11.8612,11.8612,11.752,11.7835,59481.282036523,0
+PKE.US,D,20110531,000000,12.0136,12.1719,11.8159,12.1532,226666.69055011,0
+PKE.US,D,20110601,000000,12.1227,12.1227,11.6272,11.9496,333717.94764442,0
+PKE.US,D,20110602,000000,11.9408,12.0382,11.6546,11.991,105929.58274977,0
+PKE.US,D,20110603,000000,11.7393,12.0382,11.6065,11.6272,124655.34102746,0
+PKE.US,D,20110606,000000,11.5908,11.6862,11.5209,11.5681,116815.82378174,0
+PKE.US,D,20110607,000000,11.6734,11.8139,11.5297,11.5681,83171.695028656,0
+PKE.US,D,20110608,000000,11.4708,11.5219,11.2181,11.3223,98025.998882369,0
+PKE.US,D,20110609,000000,11.4148,11.4787,11.2849,11.397,107918.69881315,0
+PKE.US,D,20110610,000000,11.2997,11.3361,11.0568,11.1108,82690.686900854,0
+PKE.US,D,20110613,000000,11.1344,11.1709,10.9997,11.0096,69383.134341829,0
+PKE.US,D,20110614,000000,11.1542,11.3262,10.9014,11.2357,124766.18645226,0
+PKE.US,D,20110615,000000,11.0726,11.2033,10.9191,10.9997,113171.14485987,0
+PKE.US,D,20110616,000000,11.0332,11.1424,10.7756,10.9349,101562.88317095,0
+PKE.US,D,20110617,000000,11.0283,11.0332,10.6143,10.7874,214431.9996715,0
+PKE.US,D,20110620,000000,10.7461,10.8474,10.7019,10.8248,139443.54439849,0
+PKE.US,D,20110621,000000,10.8995,11.2063,10.8768,11.1935,74441.346662522,0
+PKE.US,D,20110622,000000,11.0942,11.1738,10.9172,10.925,55602.709099023,0
+PKE.US,D,20110623,000000,10.7569,10.7697,10.5878,10.7569,219572.58336291,0
+PKE.US,D,20110624,000000,10.7756,10.8906,10.6763,10.8542,466410.09043513,0
+PKE.US,D,20110627,000000,10.395,11.167,10.395,11.0588,212227.29434153,0
+PKE.US,D,20110628,000000,11.0902,11.1178,10.9978,11.1178,163065.82304694,0
+PKE.US,D,20110629,000000,11.1866,11.1866,10.9064,11.0981,195866.91641323,0
+PKE.US,D,20110630,000000,11.1699,11.3144,11.0666,11.281,137764.59213845,0
+PKE.US,D,20110701,000000,11.2879,11.4088,11.1424,11.3577,193085.61148821,0
+PKE.US,D,20110705,000000,11.3577,11.5681,11.3075,11.5681,102158.80444556,0
+PKE.US,D,20110706,000000,11.5819,11.6812,11.5387,11.638,72114.609672224,0
+PKE.US,D,20110707,000000,11.7589,11.9742,11.7196,11.9742,127828.16419605,0
+PKE.US,D,20110708,000000,11.7885,11.8592,11.7048,11.7757,89849.877640235,0
+PKE.US,D,20110711,000000,11.6036,11.7648,11.5475,11.5731,82550.350491474,0
+PKE.US,D,20110712,000000,11.5141,11.6163,11.3852,11.4275,129937.27805875,0
+PKE.US,D,20110713,000000,11.5435,11.7363,11.397,11.5101,142618.40142809,0
+PKE.US,D,20110714,000000,11.5141,11.5249,11.1108,11.1768,134670.07261857,0
+PKE.US,D,20110715,000000,11.2151,11.3882,11.1905,11.3174,152757.19854053,0
+PKE.US,D,20110718,000000,11.2555,11.3115,11.0666,11.1296,161402.12474443,0
+PKE.US,D,20110719,000000,11.281,11.5878,11.281,11.4816,181801.75062966,0
+PKE.US,D,20110720,000000,11.4787,11.5829,11.1581,11.4905,280644.34470574,0
+PKE.US,D,20110721,000000,11.5141,11.7196,11.3922,11.692,145315.30112139,0
+PKE.US,D,20110722,000000,11.6734,11.7009,11.5052,11.576,87433.650765694,0
+PKE.US,D,20110725,000000,11.3922,11.6428,11.34,11.4236,57966.055587421,0
+PKE.US,D,20110726,000000,11.404,11.4452,11.2063,11.2771,71320.386949574,0
+PKE.US,D,20110727,000000,11.1866,11.1866,10.7155,10.7697,153227.02043281,0
+PKE.US,D,20110728,000000,10.7795,11.0017,10.7107,10.7255,92861.008858886,0
+PKE.US,D,20110729,000000,10.5406,10.7401,10.4884,10.5946,95059.612605838,0
+PKE.US,D,20110801,000000,10.7608,10.7608,10.395,10.5788,160656.71468592,0
+PKE.US,D,20110802,000000,10.4825,10.7205,10.339,10.3429,123780.78079509,0
+PKE.US,D,20110803,000000,10.3478,10.7255,10.1659,10.6369,164517.99980487,0
+PKE.US,D,20110804,000000,10.4441,10.6654,10.2475,10.2475,265637.50127661,0
+PKE.US,D,20110805,000000,10.3566,10.6025,9.80893,10.2318,243805.02031301,0
+PKE.US,D,20110808,000000,9.8817,10.4009,9.34381,9.34381,308537.73146575,0
+PKE.US,D,20110809,000000,9.65454,10.037,9.08125,9.99966,369034.92707452,0
+PKE.US,D,20110810,000000,9.64373,9.64373,9.00868,9.10701,246223.28104855,0
+PKE.US,D,20110811,000000,9.18007,10.1639,9.11075,9.86596,274512.25377414,0
+PKE.US,D,20110812,000000,9.91709,9.97905,9.54342,9.72928,94616.230906638,0
+PKE.US,D,20110815,000000,9.87776,10.1393,9.74501,10.1177,91614.252062512,0
+PKE.US,D,20110816,000000,9.95248,9.99183,9.54932,9.82761,115368.73167632,0
+PKE.US,D,20110817,000000,9.85909,10.0036,9.5985,9.70862,142826.87218115,0
+PKE.US,D,20110818,000000,9.35167,9.41264,8.81889,8.92981,261409.10424617,0
+PKE.US,D,20110819,000000,8.75075,9.18007,8.74062,8.9661,168150.4755607,0
+PKE.US,D,20110822,000000,9.24508,9.24508,8.9661,9.15509,192895.44548419,0
+PKE.US,D,20110823,000000,9.20929,9.76272,9.14753,9.68896,158935.05134476,0
+PKE.US,D,20110824,000000,9.62996,9.89448,9.48344,9.81385,99916.472686987,0
+PKE.US,D,20110825,000000,9.91709,10.0174,9.33712,9.43427,140804.19741117,0
+PKE.US,D,20110826,000000,9.34774,9.82761,9.17624,9.67126,115555.84688882,0
+PKE.US,D,20110829,000000,9.80106,10.336,9.80106,10.2938,106388.21840651,0
+PKE.US,D,20110830,000000,10.2062,10.332,10.0174,10.2357,124356.36345965,0
+PKE.US,D,20110831,000000,10.3282,10.3773,9.9112,10.0262,264181.25679667,0
+PKE.US,D,20110901,000000,10.0242,10.2131,9.53261,9.61915,208546.00592156,0
+PKE.US,D,20110902,000000,9.28539,9.46181,8.96709,9.13878,165104.76870496,0
+PKE.US,D,20110906,000000,8.76264,9.02284,8.62075,8.97544,176096.77050921,0
+PKE.US,D,20110907,000000,9.14458,9.59063,9.14458,9.55129,190357.18694932,0
+PKE.US,D,20110908,000000,9.4913,9.54834,9.31273,9.42935,268839.81542978,0
+PKE.US,D,20110909,000000,9.29523,9.35462,8.98026,9.11075,206589.43163426,0
+PKE.US,D,20110912,000000,8.93237,9.24026,8.91005,9.22669,95769.43009676,0
+PKE.US,D,20110913,000000,9.29523,9.5985,9.24508,9.53457,127085.80492903,0
+PKE.US,D,20110914,000000,9.65258,10.0833,9.46082,9.88661,128620.35305769,0
+PKE.US,D,20110915,000000,10.0332,10.0804,9.79222,10.0302,119257.47391885,0
+PKE.US,D,20110916,000000,10.098,10.2455,9.88661,9.96428,204871.83601511,0
+PKE.US,D,20110919,000000,9.72633,9.92691,9.58276,9.81385,124817.0329774,0
+PKE.US,D,20110920,000000,9.87776,9.87776,9.22472,9.31568,188873.4853458,0
+PKE.US,D,20110921,000000,9.32935,9.47853,8.77287,8.79401,165110.87028798,0
+PKE.US,D,20110922,000000,8.48593,8.94171,8.40726,8.68643,272708.21906226,0
+PKE.US,D,20110923,000000,8.73147,9.24704,8.68565,8.9839,160173.67269711,0
+PKE.US,D,20110926,000000,9.0897,9.20535,8.75242,9.16375,234027.23352904,0
+PKE.US,D,20110927,000000,9.391,9.59653,8.97544,9.12895,349219.01929788,0
+PKE.US,D,20110928,000000,9.09462,9.14458,8.80159,8.81368,441661.05278963,0
+PKE.US,D,20110929,000000,9.05529,9.07731,8.68122,9.02677,249322.88522095,0
+PKE.US,D,20110930,000000,8.82745,9.07535,8.64926,8.65723,197924.1668203,0
+PKE.US,D,20111003,000000,8.55073,8.83011,7.96996,8.03103,305802.18841334,0
+PKE.US,D,20111004,000000,7.92119,9.11458,7.87251,8.9896,347628.53999157,0
+PKE.US,D,20111005,000000,9.03326,9.33034,8.8476,9.23249,113561.64617293,0
+PKE.US,D,20111006,000000,9.21794,9.35462,9.06857,9.32148,181057.35750164,0
+PKE.US,D,20111007,000000,9.35954,9.35954,8.88113,8.95008,188496.20412929,0
+PKE.US,D,20111010,000000,9.14458,9.57194,9.10407,9.56506,162606.1704597,0
+PKE.US,D,20111011,000000,9.48639,9.74108,9.44706,9.66733,118504.94534681,0
+PKE.US,D,20111012,000000,9.687,10.1138,9.687,9.98787,204338.96443167,0
+PKE.US,D,20111013,000000,9.88661,9.98499,9.66143,9.86596,142431.28621558,0
+PKE.US,D,20111014,000000,10.0214,10.515,9.93969,10.4559,130063.3774411,0
+PKE.US,D,20111017,000000,10.3468,10.4167,9.94366,9.98499,148370.16035166,0
+PKE.US,D,20111018,000000,10.038,10.6359,9.93969,10.573,149841.65878914,0
+PKE.US,D,20111019,000000,10.515,10.5268,9.95942,10.1944,188007.06055746,0
+PKE.US,D,20111020,000000,10.2141,10.3006,9.77156,10.2613,112978.94499485,0
+PKE.US,D,20111021,000000,10.4825,10.6753,10.3301,10.6172,146226.47085185,0
+PKE.US,D,20111024,000000,10.5406,11.108,10.5406,11.047,122709.95297569,0
+PKE.US,D,20111025,000000,10.9605,11.0214,10.2858,10.3979,194917.10332367,0
+PKE.US,D,20111026,000000,10.5898,10.9851,10.275,10.9329,217241.77865061,0
+PKE.US,D,20111027,000000,11.3832,12.227,11.2367,12.107,318073.48879006,0
+PKE.US,D,20111028,000000,11.9989,12.2142,11.9448,12.0421,187575.8820243,0
+PKE.US,D,20111031,000000,11.7422,11.8405,11.4797,11.5131,151261.29377098,0
+PKE.US,D,20111101,000000,10.9034,11.3253,10.7697,10.9368,223357.59869416,0
+PKE.US,D,20111102,000000,11.1679,11.6193,11.0922,11.5976,157980.15360267,0
+PKE.US,D,20111103,000000,11.7973,12.3971,11.5171,12.3273,207081.62599759,0
+PKE.US,D,20111104,000000,12.1375,12.1375,11.7795,11.9674,290883.81793796,0
+PKE.US,D,20111107,000000,11.8956,11.9861,11.5052,11.8356,94849.107991769,0
+PKE.US,D,20111108,000000,11.9742,12.0647,11.6606,11.8887,161528.22412678,0
+PKE.US,D,20111109,000000,11.4639,11.6684,11.0529,11.0666,169299.60702882,0
+PKE.US,D,20111110,000000,11.3577,11.3912,11.0578,11.16,162441.42771825,0
+PKE.US,D,20111111,000000,11.3282,11.4256,11.3282,11.3606,187334.86949514,0
+PKE.US,D,20111114,000000,11.3115,11.4639,11.1463,11.343,110592.20910488,0
+PKE.US,D,20111115,000000,11.338,11.5091,11.0578,11.3832,218233.28589079,0
+PKE.US,D,20111116,000000,11.2161,11.3164,11.0165,11.0401,282989.38644509,0
+PKE.US,D,20111117,000000,11.0293,11.2909,10.9073,11.1208,104289.27384883,0
+PKE.US,D,20111118,000000,11.1208,11.2859,11.0214,11.1876,87092.979047272,0
+PKE.US,D,20111121,000000,10.929,11.0922,10.807,10.9073,97511.432047976,0
+PKE.US,D,20111122,000000,10.9221,10.9713,10.6497,10.6861,78096.194889416,0
+PKE.US,D,20111123,000000,10.5946,10.6615,10.1275,10.1531,144792.59884297,0
+PKE.US,D,20111125,000000,10.1619,10.2898,9.93969,10.0332,74500.328631682,0
+PKE.US,D,20111128,000000,10.5101,10.6526,10.339,10.5445,173325.63488922,0
+PKE.US,D,20111129,000000,10.5189,10.5898,10.275,10.3006,113514.8673698,0
+PKE.US,D,20111130,000000,10.8749,11.3538,10.7972,11.165,459289.54305485,0
+PKE.US,D,20111201,000000,10.9929,11.1955,10.9368,10.9801,295184.4170341,0
+PKE.US,D,20111202,000000,11.0962,11.1444,10.8916,11.0499,128338.66330842,0
+PKE.US,D,20111205,000000,11.3017,11.5013,11.103,11.3606,142255.3572386,0
+PKE.US,D,20111206,000000,11.3714,11.4669,11.1758,11.2879,119593.06098475,0
+PKE.US,D,20111207,000000,11.1561,11.2918,10.8778,11.2309,108321.40329224,0
+PKE.US,D,20111208,000000,11.0735,11.0735,10.5818,10.6212,136190.38372018,0
+PKE.US,D,20111209,000000,10.6438,10.8267,10.5406,10.6979,390196.23390631,0
+PKE.US,D,20111212,000000,10.5061,10.7431,10.3979,10.7255,133446.70522375,0
+PKE.US,D,20111213,000000,10.8376,11.0834,10.4559,10.5061,119782.21005826,0
+PKE.US,D,20111214,000000,10.4471,10.6723,10.2692,10.3979,152400.25593407,0
+PKE.US,D,20111215,000000,10.5946,10.6143,10.4117,10.5946,115593.47331742,0
+PKE.US,D,20111216,000000,10.6753,10.9221,10.5179,10.7195,409441.64367091,0
+PKE.US,D,20111219,000000,10.7952,10.9959,10.281,10.3547,111010.16754152,0
+PKE.US,D,20111220,000000,10.6448,10.9122,10.5986,10.7952,249561.8638891,0
+PKE.US,D,20111221,000000,10.5946,10.5946,10.2249,10.4511,296246.09247897,0
+PKE.US,D,20111222,000000,10.514,10.7077,10.4579,10.635,178804.85643805,0
+PKE.US,D,20111223,000000,10.7028,10.7363,10.6025,10.7245,33403.116223926,0
+PKE.US,D,20111227,000000,10.6526,10.9004,10.4875,10.7992,79862.603172699,0
+PKE.US,D,20111228,000000,10.7471,10.7519,10.3478,10.4107,124891.2689041,0
+PKE.US,D,20111229,000000,10.5258,10.5936,10.4196,10.5592,76880.962938626,0
+PKE.US,D,20111230,000000,10.5189,10.7255,10.4039,10.4205,131636.56892886,0
+PKE.US,D,20120103,000000,10.7598,10.9723,10.7598,10.8021,137965.94437799,0
+PKE.US,D,20120104,000000,10.69,10.807,10.4687,10.6025,66511.322602055,0
+PKE.US,D,20120105,000000,10.5406,10.8267,10.3861,10.7195,72281.386274675,0
+PKE.US,D,20120106,000000,10.69,10.69,10.4363,10.4687,149787.7614725,0
+PKE.US,D,20120109,000000,10.4963,10.6438,10.4363,10.514,114428.07096127,0
+PKE.US,D,20120110,000000,10.6979,10.8916,10.6693,10.8778,66493.017853005,0
+PKE.US,D,20120111,000000,10.7952,11.0892,10.6861,10.9801,170236.20002185,0
+PKE.US,D,20120112,000000,10.9299,11.401,10.869,11.3538,87290.263564805,0
+PKE.US,D,20120113,000000,11.1797,11.2771,10.9457,11.2583,107683.78786701,0
+PKE.US,D,20120117,000000,11.4285,11.5003,11.3007,11.456,182697.66640258,0
+PKE.US,D,20120118,000000,11.4669,11.987,11.4049,11.9674,131310.13423747,0
+PKE.US,D,20120119,000000,12.0185,12.2712,11.8759,12.1159,117257.17161993,0
+PKE.US,D,20120120,000000,12.0727,12.3007,12.0185,12.2348,192091.05345651,0
+PKE.US,D,20120123,000000,12.2899,12.403,12.0185,12.2437,64421.530418897,0
+PKE.US,D,20120124,000000,12.1906,12.4698,12.1247,12.4394,125622.44193558,0
+PKE.US,D,20120125,000000,12.3086,12.3833,12.166,12.2555,171441.26266761,0
+PKE.US,D,20120126,000000,12.3195,12.4109,12.1572,12.2476,110611.53078444,0
+PKE.US,D,20120127,000000,12.166,12.4197,12.166,12.231,118597.48602256,0
+PKE.US,D,20120130,000000,12.1503,12.1611,11.929,12.0057,88368.209897724,0
+PKE.US,D,20120131,000000,12.1405,12.4374,11.933,12.402,184876.94846999,0
+PKE.US,D,20120201,000000,12.5259,12.8977,12.4138,12.7196,228949.69952879,0
+PKE.US,D,20120202,000000,12.7088,12.9291,12.4424,12.6518,167687.77218195,0
+PKE.US,D,20120203,000000,12.9419,13.1465,12.6951,12.9448,226417.54257695,0
+PKE.US,D,20120206,000000,12.8347,12.9055,12.4788,12.5928,116613.45461169,0
+PKE.US,D,20120207,000000,12.5407,12.6233,12.406,12.5308,90627.829474841,0
+PKE.US,D,20120208,000000,12.5259,12.5574,12.2594,12.5062,110762.03649885,0
+PKE.US,D,20120209,000000,12.5515,12.5515,12.3007,12.3421,76966.385100858,0
+PKE.US,D,20120210,000000,12.1857,12.2348,12.1159,12.169,101248.65164559,0
+PKE.US,D,20120213,000000,12.3243,12.5062,12.228,12.4109,81617.82522045,0
+PKE.US,D,20120214,000000,12.2899,12.2899,12.0431,12.2398,74241.01135348,0
+PKE.US,D,20120215,000000,12.3125,12.3125,11.8543,11.929,119460.8600194,0
+PKE.US,D,20120216,000000,11.9398,12.285,11.872,12.2594,88238.042793372,0
+PKE.US,D,20120217,000000,12.3007,12.3833,12.0962,12.2555,100201.21322776,0
+PKE.US,D,20120221,000000,12.2555,12.5791,12.2555,12.4512,105075.36112746,0
+PKE.US,D,20120222,000000,12.3932,12.4552,12.222,12.2437,68758.739013139,0
+PKE.US,D,20120223,000000,12.2673,12.5977,12.2437,12.5682,63399.515263631,0
+PKE.US,D,20120224,000000,12.5574,12.5574,12.2142,12.2899,65971.332505093,0
+PKE.US,D,20120227,000000,12.1247,12.3293,11.9212,12.2476,48317.418977302,0
+PKE.US,D,20120228,000000,12.2192,12.2476,11.8759,12.0697,86572.310629862,0
+PKE.US,D,20120229,000000,12.1454,12.2074,11.637,11.637,157992.35676871,0
+PKE.US,D,20120301,000000,11.7363,11.9044,11.6428,11.6616,109745.10599609,0
+PKE.US,D,20120302,000000,11.6842,11.7501,11.1208,11.3538,202332.56054974,0
+PKE.US,D,20120305,000000,11.341,11.5543,11.3007,11.456,89681.067176778,0
+PKE.US,D,20120306,000000,11.2801,11.46,11.1306,11.1797,113258.6008831,0
+PKE.US,D,20120307,000000,11.2839,11.4049,11.2259,11.3922,62791.390822984,0
+PKE.US,D,20120308,000000,11.5279,11.5996,11.2673,11.5967,57636.570104529,0
+PKE.US,D,20120309,000000,11.5633,11.9674,11.5633,11.7737,102768.96274721,0
+PKE.US,D,20120312,000000,11.8031,11.8681,11.5819,11.8277,77885.690275347,0
+PKE.US,D,20120313,000000,11.9949,12.3735,11.9448,12.3735,180102.45975956,0
+PKE.US,D,20120314,000000,12.3883,12.4788,12.0579,12.1906,112040.3181408,0
+PKE.US,D,20120315,000000,12.2192,12.5751,12.2192,12.5515,163848.85953406,0
+PKE.US,D,20120316,000000,12.6233,12.7993,12.168,12.2742,256806.47679071,0
+PKE.US,D,20120319,000000,12.2712,12.7226,12.2594,12.4246,97211.437549664,0
+PKE.US,D,20120320,000000,12.2614,12.3243,11.9822,12.1277,99903.252590451,0
+PKE.US,D,20120321,000000,12.2476,12.2594,12.0835,12.1041,78289.411684939,0
+PKE.US,D,20120322,000000,11.9448,12.1109,11.9448,12.0391,77461.630255698,0
+PKE.US,D,20120323,000000,12.0274,12.3695,11.8612,12.3411,102847.26639592,0
+PKE.US,D,20120326,000000,12.4876,12.7865,12.4246,12.7196,117630.38511444,0
+PKE.US,D,20120327,000000,12.7088,12.7088,12.3695,12.402,120986.25577353,0
+PKE.US,D,20120328,000000,12.406,12.4876,12.1886,12.4876,121513.02577395,0
+PKE.US,D,20120329,000000,12.3283,12.6233,12.2949,12.5613,102073.38228332,0
+PKE.US,D,20120330,000000,12.6911,12.6911,12.3459,12.3459,119506.62189202,0
+PKE.US,D,20120402,000000,12.3499,12.6911,12.2024,12.6852,164369.52795147,0
+PKE.US,D,20120403,000000,12.6518,12.6744,12.3725,12.4345,109550.87227007,0
+PKE.US,D,20120404,000000,12.3027,12.3027,11.993,12.0401,112202.01009074,0
+PKE.US,D,20120405,000000,12.0156,12.1886,12.0038,12.0825,46388.301813579,0
+PKE.US,D,20120409,000000,11.9556,11.993,11.7058,11.8111,122151.65812968,0
+PKE.US,D,20120410,000000,11.7707,11.8573,11.4845,11.5377,135194.80875799,0
+PKE.US,D,20120411,000000,11.6782,11.7619,11.5515,11.7461,135643.27510971,0
+PKE.US,D,20120412,000000,11.755,12.0981,11.755,11.9959,122598.09062039,0
+PKE.US,D,20120413,000000,11.8828,11.8828,11.5829,11.6518,120335.42025176,0
+PKE.US,D,20120416,000000,11.755,11.993,11.5681,11.869,90431.561887809,0
+PKE.US,D,20120417,000000,12.0274,12.2092,12.0235,12.0589,106207.20477702,0
+PKE.US,D,20120418,000000,11.93,11.9841,11.6872,11.7343,66163.532370113,0
+PKE.US,D,20120419,000000,11.7501,11.8209,11.4158,11.4934,89777.67557454,0
+PKE.US,D,20120420,000000,11.6684,11.8504,11.6065,11.6428,127370.54546981,0
+PKE.US,D,20120423,000000,11.3882,11.4619,11.1689,11.3852,163465.47673452,0
+PKE.US,D,20120424,000000,11.3538,11.6144,11.3538,11.5279,107407.18277026,0
+PKE.US,D,20120425,000000,11.7343,11.9762,11.7058,11.8111,86629.258738016,0
+PKE.US,D,20120426,000000,11.7501,11.9762,11.7501,11.9212,60241.946052583,0
+PKE.US,D,20120427,000000,11.9448,12.1886,11.7501,12.1552,78881.265237542,0
+PKE.US,D,20120430,000000,12.107,12.107,11.7343,11.8209,125678.37311323,0
+PKE.US,D,20120501,000000,11.3714,11.5583,10.6114,10.6733,376839.86868316,0
+PKE.US,D,20120502,000000,10.4923,10.7215,10.1807,10.6733,222191.1794075,0
+PKE.US,D,20120503,000000,10.6802,10.6802,10.2672,10.4295,169959.59492511,0
+PKE.US,D,20120504,000000,10.3409,10.5061,10.046,10.0695,208964.9812887,0
+PKE.US,D,20120507,000000,10.0626,10.3409,9.98886,10.2564,180278.38873654,0
+PKE.US,D,20120508,000000,10.1629,10.4333,10.1629,10.3626,210345.97291144,0
+PKE.US,D,20120509,000000,10.1767,10.4461,10.1383,10.337,194890.66313059,0
+PKE.US,D,20120510,000000,10.4186,10.4727,10.2986,10.3537,158703.19119013,0
+PKE.US,D,20120511,000000,10.2475,10.3409,10.0695,10.1501,127777.31767091,0
+PKE.US,D,20120514,000000,9.98499,10.2013,9.98499,10.1325,181185.49074499,0
+PKE.US,D,20120515,000000,10.1197,10.4383,10.1197,10.275,132087.06914157,0
+PKE.US,D,20120516,000000,10.3066,10.3537,10.046,10.0597,120552.02644885,0
+PKE.US,D,20120517,000000,10.037,10.1383,9.92691,9.93087,144957.34158442,0
+PKE.US,D,20120518,000000,9.9112,9.95942,9.73124,9.85122,153926.6686187,0
+PKE.US,D,20120521,000000,9.87776,10.159,9.76074,10.0626,114947.72244817,0
+PKE.US,D,20120522,000000,10.04,10.1108,9.53163,9.61423,182999.69476191,0
+PKE.US,D,20120523,000000,9.50114,9.73518,9.37822,9.70175,129609.82643687,0
+PKE.US,D,20120524,000000,9.71551,9.71551,9.42444,9.62602,57472.844293586,0
+PKE.US,D,20120525,000000,9.62602,9.90234,9.52671,9.8227,151209.43031534,0
+PKE.US,D,20120529,000000,9.93087,10.0597,9.83057,9.91219,72147.151448311,0
+PKE.US,D,20120530,000000,9.75878,9.75878,9.54736,9.56604,97251.097839271,0
+PKE.US,D,20120531,000000,9.60636,9.70175,9.48344,9.61127,146159.35343867,0
+PKE.US,D,20120601,000000,9.41166,9.54736,9.27468,9.32542,111011.18447202,0
+PKE.US,D,20120604,000000,9.37822,9.53457,9.37822,9.49229,96022.645791946,0
+PKE.US,D,20120605,000000,9.41559,9.64077,9.40969,9.52278,101773.38778501,0
+PKE.US,D,20120606,000000,9.71551,9.97706,9.60242,9.91709,105570.60628229,0
+PKE.US,D,20120607,000000,10.0823,10.1423,9.97706,10.037,142821.78752864,0
+PKE.US,D,20120608,000000,10.0096,10.2308,9.85909,10.0951,72559.008301926,0
+PKE.US,D,20120611,000000,10.2396,10.2583,9.69879,9.7106,112566.07121073,0
+PKE.US,D,20120612,000000,9.7106,9.86892,9.62308,9.84138,64937.114183793,0
+PKE.US,D,20120613,000000,9.7991,9.92691,9.54736,9.62013,93890.142527672,0
+PKE.US,D,20120614,000000,9.62013,9.76074,9.54342,9.72731,58906.716302468,0
+PKE.US,D,20120615,000000,9.72437,10.0508,9.70175,10.0026,183827.47619115,0
+PKE.US,D,20120618,000000,9.88563,10.0262,9.84138,9.92691,110008.49099631,0
+PKE.US,D,20120619,000000,9.95347,10.4186,9.95347,10.3292,111449.48151871,0
+PKE.US,D,20120620,000000,10.2947,10.3458,10.0488,10.1501,104914.68610802,0
+PKE.US,D,20120621,000000,10.0951,10.0951,9.66339,9.85122,184134.58920297,0
+PKE.US,D,20120622,000000,9.91709,9.99867,9.82761,9.98589,216369.25227924,0
+PKE.US,D,20120625,000000,9.81876,10.046,9.73124,9.77943,60502.280261287,0
+PKE.US,D,20120626,000000,9.77648,9.99382,9.76074,9.88957,152563.98174501,0
+PKE.US,D,20120627,000000,9.93583,10.0872,9.90333,10.046,112401.32846929,0
+PKE.US,D,20120628,000000,9.91313,10.1089,9.78238,10.0961,153799.55230586,0
+PKE.US,D,20120629,000000,10.3871,10.628,10.3409,10.6025,158384.89194277,0
+PKE.US,D,20120702,000000,10.6448,10.8276,10.5366,10.7972,162612.27204271,0
+PKE.US,D,20120703,000000,10.7579,11.0932,10.6861,11.0666,68289.93405137,0
+PKE.US,D,20120705,000000,11.0607,11.2447,11.044,11.163,106048.56361858,0
+PKE.US,D,20120706,000000,10.9851,11.0214,10.7579,10.8808,190016.5152309,0
+PKE.US,D,20120709,000000,10.8257,10.928,10.7854,10.8808,244184.33539054,0
+PKE.US,D,20120710,000000,10.9801,10.9851,10.6763,10.8002,119453.74150587,0
+PKE.US,D,20120711,000000,10.8494,10.8896,10.7165,10.7765,138015.77397263,0
+PKE.US,D,20120712,000000,10.6654,10.7047,10.2426,10.4757,126529.54394403,0
+PKE.US,D,20120713,000000,10.5602,10.864,10.5091,10.8257,116239.22418668,0
+PKE.US,D,20120716,000000,10.7441,11.0411,10.6949,10.8276,135437.85514814,0
+PKE.US,D,20120717,000000,10.8847,10.9683,10.6831,10.9211,67894.348085799,0
+PKE.US,D,20120718,000000,10.864,11.2692,10.864,11.1414,71245.13409237,0
+PKE.US,D,20120719,000000,11.1709,11.2407,11.0411,11.0489,71342.759420634,0
+PKE.US,D,20120720,000000,10.9064,10.9889,10.8149,10.872,203775.58493314,0
+PKE.US,D,20120723,000000,10.6625,10.7539,10.5946,10.6763,147936.94795748,0
+PKE.US,D,20120724,000000,10.7618,10.7854,10.4275,10.5268,62573.767695395,0
+PKE.US,D,20120725,000000,10.6172,10.6625,10.4875,10.5406,65936.756867999,0
+PKE.US,D,20120726,000000,10.6949,10.9359,10.6104,10.808,77705.693576359,0
+PKE.US,D,20120727,000000,10.8276,11.5789,10.7343,11.5534,123408.58423108,0
+PKE.US,D,20120730,000000,11.5357,11.6674,11.2663,11.2741,51117.02865138,0
+PKE.US,D,20120731,000000,11.2407,11.3528,11.105,11.1099,162695.66034394,0
+PKE.US,D,20120801,000000,11.1984,11.282,10.808,10.864,215127.58013538,0
+PKE.US,D,20120802,000000,10.7716,10.9713,10.6763,10.808,90586.135324229,0
+PKE.US,D,20120803,000000,11.0096,11.5976,10.9997,11.5445,98814.120022003,0
+PKE.US,D,20120806,000000,11.5307,11.8041,11.5307,11.5789,72289.521718697,0
+PKE.US,D,20120807,000000,11.6546,11.8779,11.6546,11.6802,77908.062746407,0
+PKE.US,D,20120808,000000,11.575,11.5976,11.4078,11.4757,107818.02269338,0
+PKE.US,D,20120809,000000,11.4708,11.5789,11.342,11.3577,70013.631253536,0
+PKE.US,D,20120810,000000,11.3577,11.4905,11.3577,11.3764,59954.154720303,0
+PKE.US,D,20120813,000000,11.3832,11.4452,11.0303,11.1728,65069.315149151,0
+PKE.US,D,20120814,000000,11.282,11.2899,10.9034,10.9683,105485.18412006,0
+PKE.US,D,20120815,000000,10.9565,11.0411,10.9408,11.0303,176768.96157154,0
+PKE.US,D,20120816,000000,10.9889,11.1286,10.9172,11.105,120903.8844028,0
+PKE.US,D,20120817,000000,11.0735,11.1316,10.9801,11.0607,257158.33474466,0
+PKE.US,D,20120820,000000,11.0509,11.1286,10.8808,10.9929,175661.52425404,0
+PKE.US,D,20120821,000000,11.044,11.1935,10.9851,11.0489,81710.3658962,0
+PKE.US,D,20120822,000000,10.9997,11.0165,10.8149,10.9761,83993.374874881,0
+PKE.US,D,20120823,000000,10.9064,10.9447,10.7854,10.8276,58436.894410196,0
+PKE.US,D,20120824,000000,10.7716,10.9211,10.6448,10.8896,64651.356712519,0
+PKE.US,D,20120827,000000,10.9889,10.9889,10.7579,10.869,49540.786372113,0
+PKE.US,D,20120828,000000,10.8394,10.9525,10.75,10.8995,104415.37323117,0
+PKE.US,D,20120829,000000,10.9064,10.9064,10.7579,10.8946,65875.741037834,0
+PKE.US,D,20120830,000000,10.7933,10.7933,10.6104,10.6497,31031.634291507,0
+PKE.US,D,20120831,000000,10.7933,10.7933,10.5051,10.6831,66871.31600003,0
+PKE.US,D,20120904,000000,10.6625,10.7765,10.3134,10.7047,80636.487285293,0
+PKE.US,D,20120905,000000,10.7903,10.7903,10.3222,10.4186,124664.49340199,0
+PKE.US,D,20120906,000000,10.5091,10.9713,10.5091,10.8946,147572.8868375,0
+PKE.US,D,20120907,000000,11.0096,11.0165,10.8208,10.9761,84169.303851857,0
+PKE.US,D,20120910,000000,10.9408,10.9643,10.872,10.8946,95414.521351299,0
+PKE.US,D,20120911,000000,10.9359,11.1709,10.9113,10.9761,122177.08139224,0
+PKE.US,D,20120912,000000,11.0352,11.0352,10.8896,10.9761,154973.09010603,0
+PKE.US,D,20120913,000000,10.9713,11.2859,10.9713,11.105,159666.22437624,0
+PKE.US,D,20120914,000000,11.1905,11.5563,11.105,11.4482,185616.25694549,0
+PKE.US,D,20120917,000000,11.4226,11.4905,11.3331,11.4482,99207.672126568,0
+PKE.US,D,20120918,000000,11.4,11.5407,11.3646,11.4708,116607.35302868,0
+PKE.US,D,20120919,000000,11.4787,11.4787,11.0932,11.1807,171472.7875132,0
+PKE.US,D,20120920,000000,11.1128,11.2023,11.0165,11.0794,106568.2151055,0
+PKE.US,D,20120921,000000,11.2781,11.4305,10.928,11.0135,676480.47518032,0
+PKE.US,D,20120924,000000,10.9329,11.0489,10.7255,10.8002,176957.09371454,0
+PKE.US,D,20120925,000000,10.8621,10.9113,10.568,10.573,112120.65565053,0
+PKE.US,D,20120926,000000,10.5818,10.6831,10.3763,10.4757,68590.945480185,0
+PKE.US,D,20120927,000000,10.5553,10.5553,10.3763,10.4451,111255.24779269,0
+PKE.US,D,20120928,000000,10.3694,10.3694,10.2033,10.2121,60891.764643842,0
+PKE.US,D,20121001,000000,10.3006,10.3803,10.1354,10.2928,79336.850102775,0
+PKE.US,D,20121002,000000,10.3852,10.4363,10.1511,10.2121,89414.631385057,0
+PKE.US,D,20121003,000000,10.2613,10.2613,10.0233,10.0636,55885.415778789,0
+PKE.US,D,20121004,000000,10.1463,10.1463,9.8109,9.99282,109112.57522338,0
+PKE.US,D,20121005,000000,10.0784,10.2514,10.037,10.1177,112784.71126883,0
+PKE.US,D,20121008,000000,10.0262,10.1354,10.0262,10.046,44288.340325394,0
+PKE.US,D,20121009,000000,10.0262,10.0705,9.75583,9.78139,75744.034636549,0
+PKE.US,D,20121010,000000,9.82859,9.95942,9.74501,9.87284,87296.365147823,0
+PKE.US,D,20121011,000000,9.91219,10.0498,9.8935,9.90136,67935.025305909,0
+PKE.US,D,20121012,000000,9.8935,9.98004,9.78926,9.85809,76942.995699294,0
+PKE.US,D,20121015,000000,9.86596,10.0754,9.8404,9.93484,87174.333487492,0
+PKE.US,D,20121016,000000,10.037,10.1177,9.8404,10.0597,70808.870906689,0
+PKE.US,D,20121017,000000,10.0912,10.1511,9.98004,10.1177,62176.147868818,0
+PKE.US,D,20121018,000000,10.1265,10.2829,9.99282,10.0154,111658.96920227,0
+PKE.US,D,20121019,000000,9.91021,9.98886,9.60046,9.67913,123885.52463687,0
+PKE.US,D,20121022,000000,9.67519,9.93087,9.67519,9.87284,111301.00966531,0
+PKE.US,D,20121023,000000,9.73616,10.1,9.73616,10.0154,157384.23232806,0
+PKE.US,D,20121024,000000,10.0823,10.0823,9.80697,9.91219,56408.118057204,0
+PKE.US,D,20121025,000000,9.95347,10.1639,9.95347,10.1089,84407.265589501,0
+PKE.US,D,20121026,000000,10.0754,10.2327,9.99778,10.22,95755.193069721,0
+PKE.US,D,20121031,000000,10.1885,10.3094,10.1128,10.2514,48999.779344649,0
+PKE.US,D,20121101,000000,10.2514,10.3979,10.1265,10.2377,116196.51310556,0
+PKE.US,D,20121102,000000,10.2426,10.2544,9.8817,9.9053,96139.592799762,0
+PKE.US,D,20121105,000000,9.98499,10.2455,9.95347,10.1354,74638.631180056,0
+PKE.US,D,20121106,000000,10.1807,10.1973,10.0262,10.1935,88759.728141283,0
+PKE.US,D,20121107,000000,10.1787,10.1787,9.96824,10.0342,121448.95915228,0
+PKE.US,D,20121108,000000,9.98004,10.0233,9.82172,9.85809,61741.918544143,0
+PKE.US,D,20121109,000000,9.77353,10.041,9.74501,9.88859,48068.271004127,0
+PKE.US,D,20121112,000000,9.88859,9.90136,9.68404,9.76861,36801.697964127,0
+PKE.US,D,20121113,000000,9.74501,9.91021,9.72141,9.82466,107359.38703664,0
+PKE.US,D,20121114,000000,9.83647,9.91021,9.48344,9.55523,54568.490777724,0
+PKE.US,D,20121115,000000,9.55523,9.58965,9.34007,9.42935,119385.6071622,0
+PKE.US,D,20121116,000000,9.35856,9.66733,9.3088,9.55916,145305.13181636,0
+PKE.US,D,20121119,000000,9.66143,9.91021,9.62504,9.84924,71562.416409228,0
+PKE.US,D,20121120,000000,9.78926,9.86793,9.67519,9.79811,60287.707925207,0
+PKE.US,D,20121121,000000,9.78926,9.82466,9.65061,9.77353,32901.769486069,0
+PKE.US,D,20121123,000000,9.83647,9.91219,9.83647,9.91219,25878.847434058,0
+PKE.US,D,20121126,000000,9.8522,9.95347,9.76861,9.94762,73408.145271725,0
+PKE.US,D,20121127,000000,9.78139,9.93484,9.66733,9.76861,74418.974191462,0
+PKE.US,D,20121128,000000,9.72141,9.94366,9.7047,9.93969,64123.56978159,0
+PKE.US,D,20121129,000000,10.0498,10.0862,9.95942,10.0636,70797.684671158,0
+PKE.US,D,20121130,000000,10.1089,10.1089,9.96428,10.0636,144758.02320588,0
+PKE.US,D,20121203,000000,10.1128,10.2455,9.9053,10.0046,108812.58072507,0
+PKE.US,D,20121204,000000,10.0262,10.0862,9.78533,9.93969,84305.572539225,0
+PKE.US,D,20121205,000000,9.97221,10.041,9.91021,9.93969,48463.856969697,0
+PKE.US,D,20121206,000000,9.93087,10.0636,9.80697,10.0046,51228.891006683,0
+PKE.US,D,20121207,000000,10.0912,10.0912,9.80697,9.87284,32478.726396924,0
+PKE.US,D,20121210,000000,9.88563,10.0951,9.75583,10.0342,71437.33395739,0
+PKE.US,D,20121211,000000,10.1177,10.1807,10.0342,10.1699,101126.61998526,0
+PKE.US,D,20121212,000000,10.1737,10.2878,9.95942,10.0016,68487.218568903,0
+PKE.US,D,20121213,000000,10.0342,10.1807,9.93969,9.97607,45853.396369131,0
+PKE.US,D,20121214,000000,9.91219,10.2121,9.91219,10.0046,77169.771201408,0
+PKE.US,D,20121217,000000,10.0862,10.2249,10.0262,10.1845,138275.09125083,0
+PKE.US,D,20121218,000000,10.2426,10.6034,10.2121,10.5572,197799.08436846,0
+PKE.US,D,20121219,000000,10.1393,10.2455,9.8935,9.95942,255557.68613333,0
+PKE.US,D,20121220,000000,9.94366,10.2033,9.7637,10.046,230144.59286953,0
+PKE.US,D,20121221,000000,9.74796,10.2249,9.74796,10.0262,561251.06298288,0
+PKE.US,D,20121224,000000,10.0262,10.1845,9.8935,10.1807,135392.09327552,0
+PKE.US,D,20121226,000000,10.1973,10.276,10.0666,10.1089,251714.70576342,0
+PKE.US,D,20121227,000000,10.1551,10.3222,10.0016,10.1885,239843.05907429,0
+PKE.US,D,20121228,000000,10.1463,10.4058,10.1089,10.2514,198317.71892488,0
+PKE.US,D,20121231,000000,10.2701,10.6811,10.2701,10.6251,104917.73689953,0
+PKE.US,D,20130102,000000,11.1364,11.2495,10.87,11.0027,270024.53946549,0
+PKE.US,D,20130103,000000,11.047,11.0529,10.7795,10.9201,234825.52397371,0
+PKE.US,D,20130104,000000,10.9634,10.9978,10.7992,10.8926,206377.91008969,0
+PKE.US,D,20130107,000000,10.7884,11.0027,10.7697,10.9555,112002.6917122,0
+PKE.US,D,20130108,000000,10.9693,11.1226,10.6664,10.8306,98306.671701129,0
+PKE.US,D,20130109,000000,10.8474,10.9929,10.8385,10.9427,141807.90781739,0
+PKE.US,D,20130110,000000,11.047,11.047,10.8346,10.9103,103885.55243923,0
+PKE.US,D,20130111,000000,10.9427,10.9978,10.8444,10.9605,69989.22492147,0
+PKE.US,D,20130114,000000,10.8847,10.9929,10.8788,10.9349,83765.582442264,0
+PKE.US,D,20130115,000000,10.8149,10.9487,10.7283,10.9152,119161.88245158,0
+PKE.US,D,20130116,000000,10.8385,10.9525,10.8031,10.863,186923.01264152,0
+PKE.US,D,20130117,000000,10.9427,10.9879,10.8149,10.9152,44897.481696543,0
+PKE.US,D,20130118,000000,10.9201,10.9201,10.634,10.7844,95210.118320246,0
+PKE.US,D,20130122,000000,10.8031,10.9054,10.7077,10.8788,87504.835900887,0
+PKE.US,D,20130123,000000,10.9054,10.9427,10.8149,10.9024,50374.66938437,0
+PKE.US,D,20130124,000000,10.8926,10.9427,10.7195,10.8346,80415.813366195,0
+PKE.US,D,20130125,000000,10.8886,11.047,10.7363,10.8178,136892.06576709,0
+PKE.US,D,20130128,000000,10.8444,11.0027,10.8385,10.9663,73321.706178991,0
+PKE.US,D,20130129,000000,10.9605,11.0214,10.8267,11.0115,87397.041267594,0
+PKE.US,D,20130130,000000,10.9634,10.9879,10.7431,10.8739,94027.428145544,0
+PKE.US,D,20130131,000000,10.8474,10.8975,10.7431,10.7962,77378.241954473,0
+PKE.US,D,20130201,000000,11.2948,11.7835,11.2535,11.3331,231458.46707909,0
+PKE.US,D,20130204,000000,11.3646,11.5515,11.0115,11.0932,268227.62326713,0
+PKE.US,D,20130205,000000,11.1482,11.338,11.1482,11.2603,227352.10170897,0
+PKE.US,D,20130206,000000,11.2495,11.6566,11.2102,11.4845,244802.62913621,0
+PKE.US,D,20130207,000000,11.6075,11.634,11.4,11.5425,215654.3501358,0
+PKE.US,D,20130208,000000,11.5878,11.7206,11.395,11.6134,279206.40497485,0
+PKE.US,D,20130211,000000,11.6301,11.7048,11.5269,11.5799,82124.25661082,0
+PKE.US,D,20130212,000000,11.5515,11.5515,11.0096,11.4158,567199.08949348,0
+PKE.US,D,20130213,000000,11.4492,11.5219,11.4334,11.5081,86459.431344057,0
+PKE.US,D,20130214,000000,11.4098,11.518,11.4098,11.4629,107166.17024111,0
+PKE.US,D,20130215,000000,11.518,11.5652,11.4384,11.5003,112078.96149991,0
+PKE.US,D,20130219,000000,11.518,11.6301,11.3832,11.5603,142638.74003814,0
+PKE.US,D,20130220,000000,11.5652,11.6282,11.3046,11.3213,127347.15606825,0
+PKE.US,D,20130221,000000,11.1768,11.5131,11.1768,11.5081,92006.787236574,0
+PKE.US,D,20130222,000000,11.6094,11.6301,11.4915,11.5878,56022.701396661,0
+PKE.US,D,20130225,000000,11.6134,11.6301,11.337,11.4384,117982.24306839,0
+PKE.US,D,20130226,000000,11.5377,11.5515,11.3754,11.4158,42259.563972402,0
+PKE.US,D,20130227,000000,11.4492,11.8199,11.4492,11.4944,155145.9682915,0
+PKE.US,D,20130228,000000,11.4629,11.6193,11.456,11.4737,54930.518036704,0
+PKE.US,D,20130301,000000,11.4492,11.4865,11.3007,11.4158,78958.551955751,0
+PKE.US,D,20130304,000000,11.3262,11.3528,11.1246,11.2367,113332.83680981,0
+PKE.US,D,20130305,000000,11.2869,11.4236,11.2013,11.3656,234796.03298912,0
+PKE.US,D,20130306,000000,11.4295,11.4787,11.3046,11.46,97861.256140922,0
+PKE.US,D,20130307,000000,11.4334,11.5317,11.341,11.5269,35762.394990313,0
+PKE.US,D,20130308,000000,11.6045,11.6282,11.4098,11.518,82413.064873602,0
+PKE.US,D,20130311,000000,11.5377,11.5377,11.3095,11.395,34463.774738298,0
+PKE.US,D,20130312,000000,11.3754,11.5219,11.3656,11.4423,35814.258445954,0
+PKE.US,D,20130313,000000,11.4452,11.6006,11.2918,11.5425,67689.945054746,0
+PKE.US,D,20130314,000000,11.5377,11.93,11.5081,11.9133,75668.781779345,0
+PKE.US,D,20130315,000000,11.9762,11.9762,11.6488,11.7727,215245.5440737,0
+PKE.US,D,20130318,000000,11.5878,11.7402,11.5701,11.6006,69749.22932282,0
+PKE.US,D,20130319,000000,11.6596,11.6792,11.4865,11.6094,40407.733526889,0
+PKE.US,D,20130320,000000,11.7284,11.7353,11.5131,11.6734,46396.437257601,0
+PKE.US,D,20130321,000000,11.5701,11.5701,11.3125,11.4787,86669.935958126,0
+PKE.US,D,20130322,000000,11.5465,11.8376,11.3577,11.4334,53540.374039441,0
+PKE.US,D,20130325,000000,11.5081,11.7865,11.5081,11.6734,75668.781779345,0
+PKE.US,D,20130326,000000,11.7501,11.7629,11.4334,11.6094,21956.546484939,0
+PKE.US,D,20130327,000000,11.4787,11.6232,11.4629,11.6094,26016.133051929,0
+PKE.US,D,20130328,000000,11.6537,11.6537,11.4196,11.4915,49563.158843174,0
+PKE.US,D,20130401,000000,11.4787,11.5465,10.9388,11.1374,102917.43460061,0
+PKE.US,D,20130402,000000,11.1915,11.3656,11.1817,11.2701,52170.568652232,0
+PKE.US,D,20130403,000000,11.2663,11.4196,11.1905,11.2515,83207.287596252,0
+PKE.US,D,20130404,000000,11.2879,11.4334,11.2791,11.4049,37365.077462652,0
+PKE.US,D,20130405,000000,11.3754,11.636,11.16,11.401,200802.0801431,0
+PKE.US,D,20130408,000000,11.4167,11.4432,11.2191,11.3095,138917.79132857,0
+PKE.US,D,20130409,000000,11.2791,11.2791,10.9555,10.9869,87952.285322098,0
+PKE.US,D,20130410,000000,11.0037,11.1552,10.9427,11.0882,217352.6240754,0
+PKE.US,D,20130411,000000,11.0834,11.1208,10.9477,10.9781,120252.03195054,0
+PKE.US,D,20130412,000000,10.8955,11.1316,10.8749,10.9683,178352.32236432,0
+PKE.US,D,20130415,000000,10.9152,10.9869,10.5199,10.5907,185196.26464785,0
+PKE.US,D,20130416,000000,10.7225,10.925,10.6006,10.8602,66841.825015449,0
+PKE.US,D,20130417,000000,10.7363,10.7746,10.2938,10.5524,109527.48286851,0
+PKE.US,D,20130418,000000,10.5966,10.7273,10.3606,10.3655,65340.835593386,0
+PKE.US,D,20130419,000000,10.3999,10.4431,10.2327,10.4049,57006.073192822,0
+PKE.US,D,20130422,000000,10.4235,10.4491,10.1609,10.3763,76673.509116064,0
+PKE.US,D,20130423,000000,10.4639,10.871,10.4639,10.811,133709.07329346,0
+PKE.US,D,20130424,000000,10.7697,10.8267,10.5474,10.6566,43088.362332145,0
+PKE.US,D,20130425,000000,10.6615,10.8602,10.6418,10.7795,46779.820057139,0
+PKE.US,D,20130426,000000,10.7638,10.8394,10.2269,10.3016,180231.60993341,0
+PKE.US,D,20130429,000000,10.3871,10.6703,10.3164,10.5818,70801.75239317,0
+PKE.US,D,20130430,000000,10.6094,10.8955,10.5317,10.867,78676.862206488,0
+PKE.US,D,20130501,000000,10.8356,10.8454,10.1609,10.4127,197113.67320961,0
+PKE.US,D,20130502,000000,10.4579,10.6841,10.4431,10.6487,60699.564778822,0
+PKE.US,D,20130503,000000,10.8356,11.0096,10.8356,10.8552,52876.318421143,0
+PKE.US,D,20130506,000000,10.863,10.9477,10.7273,10.8867,37728.121652135,0
+PKE.US,D,20130507,000000,10.9368,11.2515,10.9368,11.2063,49944.507781706,0
+PKE.US,D,20130508,000000,11.2367,11.3714,11.1148,11.3528,55539.659407853,0
+PKE.US,D,20130509,000000,11.1246,11.1246,10.6162,10.8818,119959.15596575,0
+PKE.US,D,20130510,000000,10.9959,11.5377,10.9959,11.3754,93114.224554072,0
+PKE.US,D,20130513,000000,11.3125,11.3125,11.0037,11.0882,77116.890815266,0
+PKE.US,D,20130514,000000,11.1316,11.1905,10.9044,11.0627,102563.54278565,0
+PKE.US,D,20130515,000000,11.0037,11.2928,10.9014,11.2063,83643.550781933,0
+PKE.US,D,20130516,000000,11.1552,11.1552,10.9477,11.0627,56117.275933417,0
+PKE.US,D,20130517,000000,11.0932,11.1463,10.9978,11.0932,111248.12927916,0
+PKE.US,D,20130520,000000,11.0185,11.0962,10.9525,11.0882,139250.32760297,0
+PKE.US,D,20130521,000000,11.0509,11.0882,10.9014,11.0479,163915.97694724,0
+PKE.US,D,20130522,000000,11.0283,11.0588,10.7697,10.8602,90741.725691149,0
+PKE.US,D,20130523,000000,10.7579,10.9427,10.7539,10.9152,34680.380935385,0
+PKE.US,D,20130524,000000,10.871,11.043,10.8238,11.0283,113262.66860512,0
+PKE.US,D,20130528,000000,11.2092,11.2977,10.9723,11.1699,161848.55723515,0
+PKE.US,D,20130529,000000,11.0834,11.1286,10.9525,11.0558,26491.039596715,0
+PKE.US,D,20130530,000000,11.043,11.0716,10.9103,11.0627,48771.986912032,0
+PKE.US,D,20130531,000000,10.9791,11.0666,10.9427,10.9959,112557.9357667,0
+PKE.US,D,20130603,000000,10.9978,11.043,10.7175,10.9555,226220.25805941,0
+PKE.US,D,20130604,000000,10.9781,10.9781,10.7127,10.8238,162742.43914706,0
+PKE.US,D,20130605,000000,10.7746,10.8552,10.5101,10.5622,159913.3384884,0
+PKE.US,D,20130606,000000,10.5966,10.9044,10.5966,10.9014,94769.787412553,0
+PKE.US,D,20130607,000000,10.9978,10.9978,10.75,10.863,100732.05095019,0
+PKE.US,D,20130610,000000,10.7933,11.0332,10.7893,11.0283,131553.18062763,0
+PKE.US,D,20130611,000000,10.8394,11.0096,10.8238,10.9152,37828.797771908,0
+PKE.US,D,20130612,000000,10.9919,10.9919,10.7431,10.805,36590.176419554,0
+PKE.US,D,20130613,000000,10.7746,10.9643,10.7363,10.871,52510.223440152,0
+PKE.US,D,20130614,000000,10.8749,10.9723,10.6034,10.6271,53244.44726314,0
+PKE.US,D,20130617,000000,10.7795,10.9044,10.7697,10.8749,47017.781794783,0
+PKE.US,D,20130618,000000,10.929,11.3125,10.929,11.2515,72902.730811857,0
+PKE.US,D,20130619,000000,11.2191,11.2741,11.043,11.0558,42380.57870223,0
+PKE.US,D,20130620,000000,10.8602,11.0283,10.8149,10.9525,76980.622127896,0
+PKE.US,D,20130621,000000,10.9869,11.3046,10.9869,11.16,285446.29053974,0
+PKE.US,D,20130624,000000,11.0096,11.0283,10.8149,10.9103,106650.58647622,0
+PKE.US,D,20130625,000000,10.9477,11.0882,10.929,10.9781,68204.511889138,0
+PKE.US,D,20130626,000000,11.0588,11.1552,10.8502,10.9103,118143.93501833,0
+PKE.US,D,20130627,000000,10.9643,11.1364,10.9368,11.0391,56173.207111068,0
+PKE.US,D,20130628,000000,10.9723,11.043,10.929,10.9339,219564.44791889,0
+PKE.US,D,20130701,000000,11.0332,11.1699,11.0243,11.1108,49281.469093911,0
+PKE.US,D,20130702,000000,11.0962,11.2938,11.0087,11.2751,96424.333340533,0
+PKE.US,D,20130703,000000,11.1817,11.5681,11.1817,11.5033,36859.663002784,0
+PKE.US,D,20130705,000000,11.7314,11.7314,11.5543,11.6782,47046.255848861,0
+PKE.US,D,20130708,000000,11.695,11.7727,11.5957,11.7098,108958.00178697,0
+PKE.US,D,20130709,000000,11.755,11.8828,11.6734,11.8602,342763.54446641,0
+PKE.US,D,20130710,000000,11.8238,12.0235,11.7599,12.0008,71267.50656343,0
+PKE.US,D,20130711,000000,12.1434,12.2162,11.9841,12.1572,79114.142322672,0
+PKE.US,D,20130712,000000,12.11,12.1808,12.0008,12.1385,59855.512461537,0
+PKE.US,D,20130715,000000,12.1159,12.2653,12.0097,12.23,59997.882731922,0
+PKE.US,D,20130716,000000,12.2084,12.3577,12.0933,12.2988,48271.657104678,0
+PKE.US,D,20130717,000000,12.3204,12.3441,12.1159,12.2348,73813.900542324,0
+PKE.US,D,20130718,000000,12.2437,12.3086,12.1159,12.2919,73921.695175615,0
+PKE.US,D,20130719,000000,12.2919,12.4748,12.2919,12.4266,64197.805708292,0
+PKE.US,D,20130722,000000,12.4237,12.5937,12.4178,12.5653,52279.380216027,0
+PKE.US,D,20130723,000000,12.5653,12.5791,12.4266,12.4856,33543.452633306,0
+PKE.US,D,20130724,000000,12.4571,12.6135,12.4571,12.5937,40550.103797274,0
+PKE.US,D,20130725,000000,12.5446,12.998,12.5446,12.9566,98013.795716335,0
+PKE.US,D,20130726,000000,12.8131,12.9478,12.286,12.3499,97395.501970662,0
+PKE.US,D,20130729,000000,12.3529,12.5102,12.2575,12.2801,45410.014669931,0
+PKE.US,D,20130730,000000,12.3529,12.4354,12.2575,12.3627,48864.527587782,0
+PKE.US,D,20130731,000000,12.3577,12.5446,12.2762,12.4354,72342.40210484,0
+PKE.US,D,20130801,000000,12.5338,12.6291,12.3961,12.4964,64003.571982266,0
+PKE.US,D,20130802,000000,12.465,12.5052,12.3529,12.4453,36971.525358086,0
+PKE.US,D,20130805,000000,12.4571,12.7177,12.4571,12.7049,56149.817709505,0
+PKE.US,D,20130806,000000,12.6183,12.7098,12.4502,12.6665,55644.403249637,0
+PKE.US,D,20130807,000000,12.5791,12.6381,12.4571,12.6341,44316.814379471,0
+PKE.US,D,20130808,000000,12.6892,12.9114,12.5623,12.8819,62272.75626658,0
+PKE.US,D,20130809,000000,12.8445,12.8751,12.4964,12.6037,39922.657677076,0
+PKE.US,D,20130812,000000,12.5525,12.8652,12.5525,12.8298,32142.122400512,0
+PKE.US,D,20130813,000000,12.8022,12.8573,12.761,12.8072,28369.310235299,0
+PKE.US,D,20130814,000000,12.8022,12.8819,12.6291,12.7049,54470.86544946,0
+PKE.US,D,20130815,000000,12.6095,12.7786,12.3411,12.3814,57102.681590584,0
+PKE.US,D,20130816,000000,12.3961,12.5338,12.3086,12.4394,116219.90250712,0
+PKE.US,D,20130819,000000,12.3873,12.4698,12.286,12.3027,28374.394887813,0
+PKE.US,D,20130820,000000,12.1984,12.5102,12.1984,12.4266,37253.21510735,0
+PKE.US,D,20130821,000000,12.3361,12.5161,12.2084,12.2348,29735.047900497,0
+PKE.US,D,20130822,000000,12.3775,12.6489,12.3775,12.6135,39021.657251636,0
+PKE.US,D,20130823,000000,12.5909,12.8022,12.5279,12.6567,22734.498319545,0
+PKE.US,D,20130826,000000,12.6567,12.8878,12.519,12.6381,20230.815421768,0
+PKE.US,D,20130827,000000,12.4453,12.5937,12.166,12.2211,64960.503585356,0
+PKE.US,D,20130828,000000,12.2476,12.3313,12.0933,12.1336,26093.419770138,0
+PKE.US,D,20130829,000000,12.1336,12.4502,12.1336,12.4354,43157.513606333,0
+PKE.US,D,20130830,000000,12.3932,12.4079,11.8907,12.1808,79262.614176074,0
+PKE.US,D,20130903,000000,12.3421,12.3421,12.0343,12.1906,25144.623611069,0
+PKE.US,D,20130904,000000,12.222,13.0717,12.222,12.756,64701.186307154,0
+PKE.US,D,20130905,000000,12.7865,12.8741,12.6173,12.817,42023.636095763,0
+PKE.US,D,20130906,000000,12.9153,12.9153,12.4552,12.6183,39229.111074198,0
+PKE.US,D,20130909,000000,12.5387,12.6419,12.4571,12.6135,57983.343405969,0
+PKE.US,D,20130910,000000,12.6499,13.0982,12.6499,13.0894,36520.008214864,0
+PKE.US,D,20130911,000000,13.0382,13.0382,12.9114,13.0028,34401.74197763,0
+PKE.US,D,20130912,000000,13.0126,13.0894,12.6695,12.7256,47491.671409066,0
+PKE.US,D,20130913,000000,12.7964,12.7964,12.5142,12.6499,99280.891122766,0
+PKE.US,D,20130916,000000,12.8387,12.8387,12.5446,12.6135,98794.79834245,0
+PKE.US,D,20130917,000000,12.6135,12.818,12.4178,12.7973,53896.299715404,0
+PKE.US,D,20130918,000000,12.7826,13.4935,12.5987,13.4651,74697.613149216,0
+PKE.US,D,20130919,000000,13.4651,13.4651,13.2742,13.3352,82708.991649903,0
+PKE.US,D,20130920,000000,13.4562,13.5909,13.3785,13.5909,459907.83680053,0
+PKE.US,D,20130923,000000,13.524,13.524,13.4297,13.4542,106108.56251825,0
+PKE.US,D,20130924,000000,13.4345,13.7974,13.3726,13.5073,68730.264959061,0
+PKE.US,D,20130925,000000,13.4837,13.4837,13.2978,13.3244,41125.686461832,0
+PKE.US,D,20130926,000000,13.3667,13.3667,13.2113,13.3146,44880.193877997,0
+PKE.US,D,20130927,000000,13.1701,13.2605,13.0628,13.1317,30884.179368607,0
+PKE.US,D,20130930,000000,13.0618,13.1257,12.9792,13.0973,114346.71652105,0
+PKE.US,D,20131001,000000,12.8652,13.0894,12.5987,13.0382,111447.4476577,0
+PKE.US,D,20131002,000000,12.9105,12.9792,12.7776,12.8485,98153.115195213,0
+PKE.US,D,20131003,000000,12.7816,12.7816,12.4286,12.5545,75588.444269627,0
+PKE.US,D,20131004,000000,12.5417,12.7747,12.5417,12.7039,19716.248587375,0
+PKE.US,D,20131007,000000,12.5889,12.6065,12.4374,12.4886,33586.163714422,0
+PKE.US,D,20131008,000000,12.5259,12.698,12.4994,12.5495,111797.27175065,0
+PKE.US,D,20131009,000000,12.5633,12.8977,12.4472,12.7294,92169.496117014,0
+PKE.US,D,20131010,000000,12.9242,12.9242,12.8003,12.8681,142938.73453645,0
+PKE.US,D,20131011,000000,12.7904,13.2074,12.7904,13.1789,57205.391571363,0
+PKE.US,D,20131014,000000,13.1209,13.4523,13.1209,13.3204,77523.663016367,0
+PKE.US,D,20131015,000000,13.2802,13.289,13.1031,13.1455,59544.331727694,0
+PKE.US,D,20131016,000000,13.2752,13.3284,13.112,13.2074,44800.873298782,0
+PKE.US,D,20131017,000000,13.1209,13.4315,13.1209,13.349,94022.34349303,0
+PKE.US,D,20131018,000000,13.5211,13.6125,13.2978,13.4877,127533.25435025,0
+PKE.US,D,20131021,000000,13.4877,13.6401,13.3991,13.5211,67833.332255634,0
+PKE.US,D,20131022,000000,13.5506,13.6587,13.4739,13.5358,49726.884654117,0
+PKE.US,D,20131023,000000,13.4798,13.5388,13.349,13.4315,59505.688368589,0
+PKE.US,D,20131024,000000,13.408,13.4689,13.3362,13.4041,102614.38931079,0
+PKE.US,D,20131025,000000,13.4621,13.5446,13.3362,13.4798,45493.402971156,0
+PKE.US,D,20131028,000000,13.4483,13.4483,13.294,13.3785,65687.608894825,0
+PKE.US,D,20131029,000000,13.3834,13.3991,13.1975,13.3284,56172.190180565,0
+PKE.US,D,20131030,000000,13.3628,13.3628,13.1257,13.1366,55814.230643596,0
+PKE.US,D,20131031,000000,13.1563,13.1749,12.8681,12.8681,136946.98001424,0
+PKE.US,D,20131101,000000,12.8741,12.9291,12.7294,12.8425,155512.06327249,0
+PKE.US,D,20131104,000000,12.9242,12.934,12.7462,12.817,95379.945714205,0
+PKE.US,D,20131105,000000,12.8003,12.8327,12.7412,12.7964,58003.682016024,0
+PKE.US,D,20131106,000000,12.8927,12.9763,12.8003,12.8613,24928.017413984,0
+PKE.US,D,20131107,000000,12.8927,12.8927,12.5259,12.5889,55541.693268858,0
+PKE.US,D,20131108,000000,12.5731,12.9674,12.5613,12.8977,47733.700868721,0
+PKE.US,D,20131111,000000,12.9065,12.9065,12.6282,12.7658,291358.72448275,0
+PKE.US,D,20131112,000000,12.7364,13.0078,12.5731,12.6793,85418.094509237,0
+PKE.US,D,20131113,000000,12.5692,12.7167,12.406,12.7039,82370.353792487,0
+PKE.US,D,20131114,000000,12.6646,12.6646,12.3007,12.5082,164393.93428354,0
+PKE.US,D,20131115,000000,12.4836,12.5829,12.3381,12.5476,161855.67574866,0
+PKE.US,D,20131118,000000,12.6282,12.7294,12.5033,12.6499,97331.435348988,0
+PKE.US,D,20131119,000000,12.6371,13.1405,12.4886,12.8681,168184.03426729,0
+PKE.US,D,20131120,000000,12.9291,13.0176,12.5692,12.7412,121835.39274333,0
+PKE.US,D,20131121,000000,12.76,13.0382,12.5633,13.0344,93952.175288341,0
+PKE.US,D,20131122,000000,12.9566,13.3116,12.8741,13.2556,87970.590071147,0
+PKE.US,D,20131125,000000,13.2605,13.524,13.2605,13.4345,43594.793722517,0
+PKE.US,D,20131126,000000,13.4169,13.6253,13.3441,13.5584,70881.072972384,0
+PKE.US,D,20131127,000000,13.6066,13.7069,13.2802,13.6941,80599.877787194,0
+PKE.US,D,20131129,000000,13.764,13.764,13.5634,13.6302,37107.794045455,0
+PKE.US,D,20131202,000000,13.5948,13.5948,13.0236,13.1257,76587.07002333,0
+PKE.US,D,20131203,000000,13.1257,13.5073,13.0432,13.2221,57016.24249785,0
+PKE.US,D,20131204,000000,13.1257,13.2506,12.8613,12.8819,62220.89281094,0
+PKE.US,D,20131205,000000,12.9105,13.0432,12.8219,12.9517,49481.804402954,0
+PKE.US,D,20131206,000000,13.112,13.2802,12.934,13.1789,56927.769544111,0
+PKE.US,D,20131209,000000,13.1257,13.2113,12.8652,12.9566,99501.565041863,0
+PKE.US,D,20131210,000000,12.9025,12.9025,12.6173,12.7512,95034.189343269,0
+PKE.US,D,20131211,000000,12.7088,12.756,12.4109,12.5082,80275.476956816,0
+PKE.US,D,20131212,000000,12.4836,12.6017,12.3587,12.4718,113166.06020735,0
+PKE.US,D,20131213,000000,12.4836,12.8278,12.4561,12.6646,84854.715010712,0
+PKE.US,D,20131216,000000,12.6833,12.8485,12.5889,12.6547,59249.421881896,0
+PKE.US,D,20131217,000000,12.6213,12.816,12.5771,12.6833,152035.17788358,0
+PKE.US,D,20131218,000000,12.5633,12.7964,12.4561,12.6105,173237.16193548,0
+PKE.US,D,20131219,000000,12.5771,12.7246,12.4011,12.5082,117069.03947692,0
+PKE.US,D,20131220,000000,12.5033,12.8367,12.4335,12.8367,558025.35942815,0
+PKE.US,D,20131223,000000,12.8563,13.2978,12.8367,13.285,87277.04346827,0
+PKE.US,D,20131224,000000,13.23,13.4965,13.2182,13.3362,37583.717520744,0
+PKE.US,D,20131226,000000,13.3362,13.3667,13.2398,13.2802,62078.522540554,0
+PKE.US,D,20131227,000000,13.3411,13.3628,13.2113,13.234,49542.820233119,0
+PKE.US,D,20131230,000000,13.2113,13.3116,13.0236,13.2035,65618.457620637,0
+PKE.US,D,20131231,000000,13.2408,13.3116,13.1601,13.2221,149117.60427118,0
+PKE.US,D,20140102,000000,13.2182,13.2182,12.6636,12.6715,151019.26431133,0
+PKE.US,D,20140103,000000,12.6587,12.8259,12.6046,12.753,98524.294828718,0
+PKE.US,D,20140106,000000,12.8553,12.8859,12.3922,12.4964,144264.81191204,0
+PKE.US,D,20140107,000000,12.4906,12.7236,12.4748,12.5997,117685.29936159,0
+PKE.US,D,20140108,000000,12.6135,12.7108,12.3657,12.7108,136216.82391326,0
+PKE.US,D,20140109,000000,12.7236,12.7276,12.4698,12.5456,135585.31007104,0
+PKE.US,D,20140110,000000,12.1719,12.6951,11.4492,12.6715,220429.85577673,0
+PKE.US,D,20140113,000000,12.6764,13.0254,12.5909,12.991,234979.08047962,0
+PKE.US,D,20140114,000000,12.991,13.3854,12.9143,13.3441,98904.626836748,0
+PKE.US,D,20140115,000000,13.3293,13.6794,13.3293,13.6637,150670.45714889,0
+PKE.US,D,20140116,000000,13.583,13.8368,13.3677,13.6548,250924.55076278,0
+PKE.US,D,20140117,000000,13.6686,13.7039,13.4975,13.6597,238541.38803076,0
+PKE.US,D,20140121,000000,13.6597,13.8004,13.4759,13.7119,164776.30015257,0
+PKE.US,D,20140122,000000,13.8406,13.9823,13.6046,13.8987,313348.82967427,0
+PKE.US,D,20140123,000000,13.9036,14.0049,13.818,13.9144,169430.79106367,0
+PKE.US,D,20140124,000000,13.8142,13.9823,13.7157,13.8534,306916.74424437,0
+PKE.US,D,20140127,000000,14.06,14.1092,13.7039,13.8613,229714.43126687,0
+PKE.US,D,20140128,000000,13.8613,14.0894,13.818,13.9607,321233.09186212,0
+PKE.US,D,20140129,000000,13.8142,13.881,13.583,13.8613,236016.34959242,0
+PKE.US,D,20140130,000000,14.0236,14.0373,13.8269,13.9439,178059.44637953,0
+PKE.US,D,20140131,000000,13.6853,13.9144,13.6273,13.8879,165528.82872461,0
+PKE.US,D,20140203,000000,13.9144,14.0992,13.4935,13.5083,265545.97753137,0
+PKE.US,D,20140204,000000,13.6145,13.6951,13.3411,13.6008,177007.94023968,0
+PKE.US,D,20140205,000000,13.5506,13.7807,13.2812,13.4798,121100.15198983,0
+PKE.US,D,20140206,000000,13.4621,13.7846,13.4621,13.6597,223436.91927337,0
+PKE.US,D,20140207,000000,13.4247,13.8092,13.4247,13.644,234311.97406981,0
+PKE.US,D,20140210,000000,13.644,13.644,13.3284,13.4591,110866.78034063,0
+PKE.US,D,20140211,000000,13.4149,13.58,13.3323,13.5142,129683.04543307,0
+PKE.US,D,20140212,000000,13.5555,13.58,13.3362,13.4099,51800.405949231,0
+PKE.US,D,20140213,000000,13.3234,13.6637,13.1828,13.6342,91088.498992588,0
+PKE.US,D,20140214,000000,13.6539,13.6539,13.3726,13.4651,58656.551398791,0
+PKE.US,D,20140218,000000,13.4483,13.4483,12.8799,13.3893,234125.87578781,0
+PKE.US,D,20140219,000000,13.3048,13.468,13.285,13.4345,175252.71819193,0
+PKE.US,D,20140220,000000,13.4877,13.7157,13.0236,13.6539,116525.99858845,0
+PKE.US,D,20140221,000000,13.7247,13.7247,13.4247,13.6637,136652.07016844,0
+PKE.US,D,20140224,000000,13.644,13.6981,13.529,13.6096,92582.369901132,0
+PKE.US,D,20140225,000000,13.6539,13.7748,13.4729,13.764,133319.58891091,0
+PKE.US,D,20140226,000000,13.822,14.293,13.7443,14.1248,149885.38680076,0
+PKE.US,D,20140227,000000,14.0364,14.3068,13.8967,14.2723,126467.51118337,0
+PKE.US,D,20140228,000000,14.3304,14.4277,14.1642,14.3255,137873.40370224,0
+PKE.US,D,20140303,000000,14.175,14.3746,14.1248,14.3382,103304.88512216,0
+PKE.US,D,20140304,000000,14.4356,14.9538,14.3598,14.8024,293345.80668513,0
+PKE.US,D,20140305,000000,14.8122,14.9489,14.5713,14.7355,157245.92977968,0
+PKE.US,D,20140306,000000,14.7247,14.8614,14.7198,14.8231,49065.879827328,0
+PKE.US,D,20140307,000000,14.8349,14.8349,14.6244,14.7847,63446.294066757,0
+PKE.US,D,20140310,000000,14.707,14.8663,14.6558,14.8122,112348.44808314,0
+PKE.US,D,20140311,000000,14.7699,14.7787,14.4631,14.5143,112872.16729205,0
+PKE.US,D,20140312,000000,14.415,14.7453,14.3598,14.7001,103373.01946584,0
+PKE.US,D,20140313,000000,14.8024,14.8122,14.2045,14.2635,69775.669515892,0
+PKE.US,D,20140314,000000,14.1878,14.5349,14.1878,14.4739,89115.653817247,0
+PKE.US,D,20140317,000000,14.5309,14.6185,14.4425,14.5615,63097.486904312,0
+PKE.US,D,20140318,000000,14.5182,14.8516,14.3707,14.8349,97278.554962846,0
+PKE.US,D,20140319,000000,14.7847,14.8083,14.5309,14.707,48038.780019547,0
+PKE.US,D,20140320,000000,14.6362,14.7975,14.5929,14.7453,28481.172590602,0
+PKE.US,D,20140321,000000,14.7739,14.9981,14.707,14.9332,224412.15562551,0
+PKE.US,D,20140324,000000,14.8938,14.9224,14.5811,14.8349,120604.90683499,0
+PKE.US,D,20140325,000000,14.9224,14.9863,14.8289,14.8958,54962.042882289,0
+PKE.US,D,20140326,000000,15.0187,15.0187,14.3825,14.4208,73196.623727153,0
+PKE.US,D,20140327,000000,14.4258,14.5182,14.2723,14.5055,78656.523596433,0
+PKE.US,D,20140328,000000,14.4691,14.8378,14.3668,14.4494,58845.700472303,0
+PKE.US,D,20140331,000000,14.5418,15.0601,14.5418,15.0187,106144.15508585,0
+PKE.US,D,20140401,000000,15.0227,15.3875,14.9922,15.3707,110637.97097751,0
+PKE.US,D,20140402,000000,15.3491,15.4062,15.1495,15.3177,67949.262332948,0
+PKE.US,D,20140403,000000,15.2606,15.3609,15.1003,15.1131,74333.55202923,0
+PKE.US,D,20140404,000000,15.2675,15.2803,14.5447,14.7227,97554.143129091,0
+PKE.US,D,20140407,000000,14.643,14.643,14.3028,14.4759,59512.806882108,0
+PKE.US,D,20140408,000000,14.5271,14.7769,14.4415,14.6214,75407.430640137,0
+PKE.US,D,20140409,000000,14.6893,14.7227,14.413,14.648,79331.765450261,0
+PKE.US,D,20140410,000000,14.592,14.592,13.9685,14.0059,108207.50707593,0
+PKE.US,D,20140411,000000,13.8378,14.0059,13.6637,13.6971,115406.35810492,0
+PKE.US,D,20140414,000000,13.7974,13.8554,13.4571,13.6086,99609.359675155,0
+PKE.US,D,20140415,000000,13.6184,13.6755,13.1621,13.4089,117911.0579332,0
+PKE.US,D,20140416,000000,13.5437,13.7591,13.3441,13.7247,66537.762795126,0
+PKE.US,D,20140417,000000,13.6803,14.0678,13.644,13.9016,46160.509380962,0
+PKE.US,D,20140421,000000,13.8751,13.9872,13.7925,13.9627,26899.845658821,0
+PKE.US,D,20140422,000000,13.9479,14.4179,13.9449,14.294,74247.112936496,0
+PKE.US,D,20140423,000000,14.2213,14.4366,13.9627,14.0059,82372.387653492,0
+PKE.US,D,20140424,000000,14.1426,14.1426,13.7433,13.8849,48211.658205015,0
+PKE.US,D,20140425,000000,13.7699,13.8456,13.4345,13.6224,92183.733144053,0
+PKE.US,D,20140428,000000,13.6145,13.7748,13.2713,13.6342,100253.0766834,0
+PKE.US,D,20140429,000000,13.7531,13.8092,13.3755,13.4926,50326.873650741,0
+PKE.US,D,20140430,000000,13.4788,13.524,13.1867,13.4483,87391.956615081,0
+PKE.US,D,20140501,000000,13.3873,13.6597,13.1513,13.4483,121632.00664278,0
+PKE.US,D,20140502,000000,13.4434,13.6921,13.2516,13.4345,163033.28127085,0
+PKE.US,D,20140505,000000,13.3038,13.5791,13.1347,13.5122,90446.815845351,0
+PKE.US,D,20140506,000000,13.4119,13.6755,13.2398,13.3136,172772.42469572,0
+PKE.US,D,20140507,000000,13.3313,13.9125,13.1729,13.9016,233545.20847074,0
+PKE.US,D,20140508,000000,13.7876,14.1563,13.6921,13.7295,216106.88420953,0
+PKE.US,D,20140509,000000,13.6086,13.9823,13.524,13.9125,62135.470648708,0
+PKE.US,D,20140512,000000,13.9449,14.8466,13.9449,14.7375,95651.466158441,0
+PKE.US,D,20140513,000000,14.643,14.643,13.998,14.0118,133183.32022355,0
+PKE.US,D,20140514,000000,13.9921,13.9921,13.6971,13.7039,146238.67401789,0
+PKE.US,D,20140515,000000,13.5752,14.0521,13.3038,13.9183,247313.43054751,0
+PKE.US,D,20140516,000000,12.4434,13.7748,12.1198,13.7197,316875.54465782,0
+PKE.US,D,20140519,000000,13.6283,13.6283,13.1573,13.3077,167632.8579348,0
+PKE.US,D,20140520,000000,13.3313,13.349,12.9183,13.1573,256676.30968636,0
+PKE.US,D,20140521,000000,13.1799,13.5191,12.9576,13.4041,149534.54577731,0
+PKE.US,D,20140522,000000,13.4641,13.5014,13.3136,13.3224,64231.364414882,0
+PKE.US,D,20140523,000000,13.3176,13.5437,13.3176,13.5014,165063.07455434,0
+PKE.US,D,20140527,000000,13.5584,13.998,13.5506,13.9213,87735.679125012,0
+PKE.US,D,20140528,000000,13.8456,13.938,13.5654,13.6391,101224.24531353,0
+PKE.US,D,20140529,000000,13.7247,13.7247,13.4119,13.5388,74869.474404182,0
+PKE.US,D,20140530,000000,13.5752,13.6184,13.4287,13.5506,72955.611198,0
+PKE.US,D,20140602,000000,13.4926,13.5338,13.0589,13.293,64622.882658442,0
+PKE.US,D,20140603,000000,13.2143,13.293,12.9085,13.1799,109174.60798405,0
+PKE.US,D,20140604,000000,13.0845,13.2782,12.934,13.1897,126976.99336524,0
+PKE.US,D,20140605,000000,13.1769,13.6529,13.1307,13.5791,72206.133417471,0
+PKE.US,D,20140606,000000,13.7039,13.9537,13.5388,13.7247,213483.20351242,0
+PKE.US,D,20140609,000000,13.6755,14.0216,13.5122,13.9735,143644.48430537,0
+PKE.US,D,20140610,000000,13.8898,13.8898,13.764,13.8898,67603.505962012,0
+PKE.US,D,20140611,000000,13.7807,13.817,13.5752,13.6184,37387.449933713,0
+PKE.US,D,20140612,000000,13.5712,13.6342,13.349,13.4827,50758.052183909,0
+PKE.US,D,20140613,000000,13.5584,13.6184,13.3706,13.4827,68888.906117491,0
+PKE.US,D,20140616,000000,13.4247,13.524,13.1199,13.3362,61410.399200246,0
+PKE.US,D,20140617,000000,13.3077,13.5338,13.2084,13.467,78677.879136991,0
+PKE.US,D,20140618,000000,13.467,13.4877,13.0894,13.3274,97035.508572687,0
+PKE.US,D,20140619,000000,13.3313,13.4089,13.288,13.3657,85098.778331373,0
+PKE.US,D,20140620,000000,13.4247,13.7433,13.3411,13.7069,218461.0783234,0
+PKE.US,D,20140623,000000,13.6529,13.6529,13.3657,13.4827,88298.041693034,0
+PKE.US,D,20140624,000000,13.3991,13.6803,13.3657,13.3824,92617.962468728,0
+PKE.US,D,20140625,000000,13.3657,13.5988,13.3362,13.4119,139368.29154129,0
+PKE.US,D,20140626,000000,13.3824,13.4827,13.2084,13.4385,56537.268231053,0
+PKE.US,D,20140627,000000,13.2782,14.3756,13.2782,14.3756,372936.88941359,0
+PKE.US,D,20140630,000000,14.1376,14.2841,13.8142,14.2321,186050.48627017,0
+PKE.US,D,20140701,000000,14.3166,14.8938,14.3166,14.5752,314204.06822709,0
+PKE.US,D,20140702,000000,14.7847,15.6952,14.7739,15.4828,400420.45318099,0
+PKE.US,D,20140703,000000,15.4642,15.7848,15.3757,15.7848,220941.37181962,0
+PKE.US,D,20140707,000000,15.6323,16.2902,15.4828,16.1859,486808.69938985,0
+PKE.US,D,20140708,000000,16.0985,16.4299,15.9421,16.2656,335081.65144861,0
+PKE.US,D,20140709,000000,16.2716,16.4299,16.245,16.42,208456.51603732,0
+PKE.US,D,20140710,000000,16.009,16.3659,15.9254,16.0404,159286.90929871,0
+PKE.US,D,20140711,000000,16.0985,16.2754,15.8693,15.9529,213116.09160093,0
+PKE.US,D,20140714,000000,16.068,16.1899,15.9883,16.0404,97216.522202178,0
+PKE.US,D,20140715,000000,16.0463,16.1024,15.8054,15.9775,105321.45830912,0
+PKE.US,D,20140716,000000,16.001,16.0935,15.7533,15.7631,102222.87106723,0
+PKE.US,D,20140717,000000,15.7002,15.71,15.0747,15.0885,108842.07170965,0
+PKE.US,D,20140718,000000,15.0669,15.4544,15.0669,15.2262,146471.55110301,0
+PKE.US,D,20140721,000000,15.1259,15.1908,14.9352,15.0619,124854.659406,0
+PKE.US,D,20140722,000000,15.1259,15.3855,15.0925,15.2056,53634.948576196,0
+PKE.US,D,20140723,000000,15.1968,15.3009,14.9676,15.0493,47490.654478563,0
+PKE.US,D,20140724,000000,15.0099,15.1672,14.5978,14.6185,85549.278544093,0
+PKE.US,D,20140725,000000,14.4474,14.5291,14.2459,14.3914,123441.12600717,0
+PKE.US,D,20140728,000000,14.357,14.4612,14.0511,14.3363,170814.83347792,0
+PKE.US,D,20140729,000000,14.3215,14.6382,14.3215,14.5064,90595.287698752,0
+PKE.US,D,20140730,000000,14.5978,14.9499,14.5339,14.8122,86711.63010874,0
+PKE.US,D,20140731,000000,14.5555,14.7699,14.1475,14.2547,101316.78598928,0
+PKE.US,D,20140801,000000,14.2841,14.3363,14.1475,14.2743,93216.93453485,0
+PKE.US,D,20140804,000000,14.3678,14.3678,14.1337,14.3166,101707.28730233,0
+PKE.US,D,20140805,000000,14.1888,14.5045,14.1426,14.2989,47260.828184941,0
+PKE.US,D,20140806,000000,14.1652,14.4769,14.1652,14.2694,65216.77007205,0
+PKE.US,D,20140807,000000,14.2655,14.4523,14.1426,14.2271,61316.841593992,0
+PKE.US,D,20140808,000000,14.2213,14.4612,14.1475,14.2989,65990.654184645,0
+PKE.US,D,20140811,000000,14.413,14.6608,14.3854,14.4877,56914.549447574,0
+PKE.US,D,20140812,000000,14.3816,14.4179,14.1839,14.2487,70621.755694182,0
+PKE.US,D,20140813,000000,14.2694,14.3618,14.1711,14.3215,85233.013157737,0
+PKE.US,D,20140814,000000,14.3363,14.357,14.2055,14.2891,56154.902362018,0
+PKE.US,D,20140815,000000,14.3402,14.3402,14.1652,14.3166,137082.2317711,0
+PKE.US,D,20140818,000000,14.3402,14.4877,14.2841,14.3726,64250.686094435,0
+PKE.US,D,20140819,000000,14.3766,14.3766,14.2104,14.2793,201473.25427491,0
+PKE.US,D,20140820,000000,14.1947,14.294,14.1366,14.2359,91891.874089763,0
+PKE.US,D,20140821,000000,14.2459,14.3087,14.1612,14.2595,212327.97046129,0
+PKE.US,D,20140822,000000,14.2321,14.2359,13.9527,14.0472,65442.528643662,0
+PKE.US,D,20140825,000000,14.115,14.115,13.8072,13.9066,55548.811782378,0
+PKE.US,D,20140826,000000,13.9007,14.0884,13.9007,13.9999,90761.047370702,0
+PKE.US,D,20140827,000000,13.9527,14.1268,13.8888,13.9439,34977.324642188,0
+PKE.US,D,20140828,000000,13.8446,13.9262,13.6607,13.8072,44533.420576557,0
+PKE.US,D,20140829,000000,13.8072,14.352,13.7846,14.2459,133990.76304273,0
+PKE.US,D,20140902,000000,14.3324,14.3461,13.9479,14.1524,99348.008535948,0
+PKE.US,D,20140903,000000,14.2213,14.2547,13.9262,13.9567,85331.655416503,0
+PKE.US,D,20140904,000000,14.0884,14.2595,13.821,13.8406,113758.93069046,0
+PKE.US,D,20140905,000000,13.7689,13.8544,13.6155,13.7846,55495.931396234,0
+PKE.US,D,20140908,000000,13.7915,13.9911,13.7384,13.8888,66797.080073328,0
+PKE.US,D,20140909,000000,13.8288,13.8288,13.4315,13.4749,64981.859125914,0
+PKE.US,D,20140910,000000,13.5004,13.5103,13.2742,13.4552,118288.33914972,0
+PKE.US,D,20140911,000000,13.3431,13.6125,13.3431,13.525,148290.83977244,0
+PKE.US,D,20140912,000000,13.5309,13.5309,13.1041,13.1739,79158.887264793,0
+PKE.US,D,20140915,000000,13.2045,13.2045,12.8082,12.9753,101535.42604737,0
+PKE.US,D,20140916,000000,12.9704,13.1523,12.8445,13.0943,63249.009549223,0
+PKE.US,D,20140917,000000,13.0815,13.3952,13.0815,13.3146,81048.344138908,0
+PKE.US,D,20140918,000000,13.3332,13.4247,13.2261,13.2802,74254.231450016,0
+PKE.US,D,20140919,000000,13.285,13.285,12.9704,12.993,154053.78493155,0
+PKE.US,D,20140922,000000,12.8819,12.8927,12.6833,12.7108,46817.446485741,0
+PKE.US,D,20140923,000000,12.6911,12.7059,12.5417,12.5417,65618.457620637,0
+PKE.US,D,20140924,000000,12.5987,12.6862,12.4768,12.6321,55127.802554238,0
+PKE.US,D,20140925,000000,12.5161,12.5505,12.2408,12.2683,96600.262317509,0
+PKE.US,D,20140926,000000,12.2762,12.406,12.2408,12.3469,111049.82783112,0
+PKE.US,D,20140929,000000,12.1434,12.3893,12.0323,12.1237,115105.34667611,0
+PKE.US,D,20140930,000000,12.0589,12.1237,11.9015,11.9212,200326.15666781,0
+PKE.US,D,20141001,000000,11.8395,11.9448,11.6173,11.8149,124810.93139438,0
+PKE.US,D,20141002,000000,10.9221,12.0077,9.81876,11.8248,385040.39625736,0
+PKE.US,D,20141003,000000,11.8956,11.8956,10.9309,11.109,381975.36772206,0
+PKE.US,D,20141006,000000,11.109,11.2191,10.8444,10.9909,225928.39900512,0
+PKE.US,D,20141007,000000,10.9349,11.1286,10.9349,11.0106,127184.44718781,0
+PKE.US,D,20141008,000000,11.0106,11.3862,10.9801,11.1444,213136.43021098,0
+PKE.US,D,20141009,000000,11.109,11.2909,10.9525,11.1935,200419.71427406,0
+PKE.US,D,20141010,000000,11.1846,11.397,11.1236,11.1896,245991.42089393,0
+PKE.US,D,20141013,000000,11.1778,11.4983,11.044,11.3144,163576.32215933,0
+PKE.US,D,20141014,000000,11.401,11.7245,11.3774,11.5189,160557.05549664,0
+PKE.US,D,20141015,000000,11.3922,11.9172,11.3734,11.8543,182210.55669177,0
+PKE.US,D,20141016,000000,11.6566,12.0805,11.6566,11.8907,137850.01430068,0
+PKE.US,D,20141017,000000,12.0647,12.0943,11.6301,11.8818,276852.21086097,0
+PKE.US,D,20141020,000000,11.8956,11.9979,11.7028,11.8455,115733.80972681,0
+PKE.US,D,20141021,000000,11.8907,11.988,11.7776,11.9831,84487.603099218,0
+PKE.US,D,20141022,000000,11.9733,11.9831,11.7923,11.8149,113968.41837403,0
+PKE.US,D,20141023,000000,11.9694,12.1179,11.7835,12.0136,67935.025305909,0
+PKE.US,D,20141024,000000,12.0539,12.0943,11.8513,12.0599,137122.90899121,0
+PKE.US,D,20141027,000000,12.0136,12.1346,11.9015,12.1247,77255.19336364,0
+PKE.US,D,20141028,000000,12.2102,12.7512,12.1906,12.6921,163527.50949519,0
+PKE.US,D,20141029,000000,12.8062,12.817,12.3804,12.7512,121184.55722156,0
+PKE.US,D,20141030,000000,12.7856,12.9694,12.5791,12.9261,127659.35373259,0
+PKE.US,D,20141031,000000,13.1887,13.4179,12.8661,13.1159,227091.76750026,0
+PKE.US,D,20141103,000000,13.0943,13.2054,12.6291,12.9124,192989.00309045,0
+PKE.US,D,20141104,000000,12.8485,13.1209,12.7098,13.1041,105646.87607,0
+PKE.US,D,20141105,000000,13.1887,13.2644,12.934,13.1415,86906.880765268,0
+PKE.US,D,20141106,000000,13.2221,13.347,12.9635,13.3058,75931.149849055,0
+PKE.US,D,20141107,000000,13.0392,13.3332,12.8485,13.1573,99393.770408572,0
+PKE.US,D,20141110,000000,13.0855,13.4179,13.0254,13.4119,62850.372792144,0
+PKE.US,D,20141111,000000,13.4425,13.4425,13.1739,13.3332,103561.15160885,0
+PKE.US,D,20141112,000000,13.2998,13.3805,13.0392,13.295,82237.135896627,0
+PKE.US,D,20141113,000000,13.2812,13.3431,12.9389,12.9753,78331.105835552,0
+PKE.US,D,20141114,000000,13.0216,13.049,12.7403,12.8425,72015.967413456,0
+PKE.US,D,20141117,000000,12.7186,12.8308,12.5957,12.6489,58237.576031657,0
+PKE.US,D,20141118,000000,12.7138,12.8199,12.6065,12.7334,117559.19997924,0
+PKE.US,D,20141119,000000,12.6852,12.6852,12.3283,12.4246,58767.396823591,0
+PKE.US,D,20141120,000000,12.3077,12.5485,12.3077,12.4906,82198.492537522,0
+PKE.US,D,20141121,000000,12.7186,12.8357,12.5082,12.5633,143224.49200773,0
+PKE.US,D,20141124,000000,12.4207,12.7452,12.4207,12.6892,61604.632926272,0
+PKE.US,D,20141125,000000,12.7403,12.8308,12.6537,12.7718,154360.89794337,0
+PKE.US,D,20141126,000000,12.7452,12.8859,12.7098,12.7512,45410.014669931,0
+PKE.US,D,20141128,000000,12.6754,12.7767,12.4552,12.5082,38869.117676223,0
+PKE.US,D,20141201,000000,12.518,12.5613,12.2771,12.2771,66492.000922502,0
+PKE.US,D,20141202,000000,12.3125,12.3991,12.164,12.2771,103697.42029623,0
+PKE.US,D,20141203,000000,12.3165,12.6646,12.3165,12.5751,59211.795453294,0
+PKE.US,D,20141204,000000,12.518,12.7098,12.3431,12.6351,72089.186409655,0
+PKE.US,D,20141205,000000,12.5791,12.934,12.5791,12.8859,54467.814657951,0
+PKE.US,D,20141208,000000,12.8062,13.0344,12.5132,12.5633,59693.820511599,0
+PKE.US,D,20141209,000000,12.4689,13.1101,12.4689,13.0442,105280.78108901,0
+PKE.US,D,20141210,000000,12.9576,13.1523,12.6065,12.6291,67095.040710635,0
+PKE.US,D,20141211,000000,12.7186,12.8485,12.404,12.4345,94541.994979938,0
+PKE.US,D,20141212,000000,12.0981,12.3577,12.0981,12.1346,92140.005132434,0
+PKE.US,D,20141215,000000,12.1346,12.3165,12.0539,12.0707,73271.876584356,0
+PKE.US,D,20141216,000000,12.0883,12.4138,11.9831,11.9939,117244.96845389,0
+PKE.US,D,20141217,000000,12.0835,12.5692,11.8956,12.4207,150320.63305594,0
+PKE.US,D,20141218,000000,12.5456,12.5564,12.2565,12.4728,86302.824046632,0
+PKE.US,D,20141219,000000,12.4286,12.518,12.0981,12.4552,510780.80213125,0
+PKE.US,D,20141222,000000,12.4798,12.876,12.4798,12.8623,73497.635155968,0
+PKE.US,D,20141223,000000,12.8927,13.1523,12.5132,13.0156,61982.931073295,0
+PKE.US,D,20141224,000000,12.9694,13.0098,12.6449,12.7186,55204.072341944,0
+PKE.US,D,20141226,000000,12.7904,12.9783,12.7904,12.8661,41472.459763271,0
+PKE.US,D,20141229,000000,12.8711,12.9261,12.7098,12.761,90652.235806907,0
+PKE.US,D,20141230,000000,12.7688,12.8249,12.6233,12.6291,84819.122443116,0
+PKE.US,D,20141231,000000,12.698,12.9133,12.5909,12.7226,97149.404788995,0
+PKE.US,D,20150102,000000,12.8131,12.9714,12.4552,12.5859,71929.528320722,0
+PKE.US,D,20150105,000000,12.5535,12.6065,12.2506,12.3371,75216.24770562,0
+PKE.US,D,20150106,000000,12.3371,12.404,11.6518,11.8327,142536.03005736,0
+PKE.US,D,20150107,000000,11.932,12.226,11.7559,12.0913,118243.59420761,0
+PKE.US,D,20150108,000000,11.8671,12.7226,11.4845,11.9084,129699.31632111,0
+PKE.US,D,20150109,000000,11.8838,11.8936,11.3862,11.4403,126502.08682046,0
+PKE.US,D,20150112,000000,11.401,11.401,10.8218,10.865,225158.58261453,0
+PKE.US,D,20150113,000000,10.9643,11.3361,10.6497,10.8356,297138.95746039,0
+PKE.US,D,20150114,000000,10.8926,10.9781,10.7293,10.9034,64573.053063808,0
+PKE.US,D,20150115,000000,10.8876,10.8876,10.5642,10.7431,118660.53571373,0
+PKE.US,D,20150116,000000,10.7933,10.8975,10.6546,10.8621,66887.586888073,0
+PKE.US,D,20150120,000000,10.8975,10.9349,10.5484,10.749,113319.61671327,0
+PKE.US,D,20150121,000000,10.7343,10.7824,10.5061,10.5878,79571.76104891,0
+PKE.US,D,20150122,000000,10.6821,11.2151,10.4658,11.0588,223729.79525816,0
+PKE.US,D,20150123,000000,11.1236,11.1236,10.8808,10.9643,130705.06058833,0
+PKE.US,D,20150126,000000,10.9683,11.163,10.8749,11.0745,158322.8591821,0
+PKE.US,D,20150127,000000,10.9978,11.1424,10.9349,10.9447,137906.96240883,0
+PKE.US,D,20150128,000000,11.0519,11.1364,10.8464,11.0096,154121.91927522,0
+PKE.US,D,20150129,000000,10.9978,11.4334,10.9516,11.4068,170774.15625781,0
+PKE.US,D,20150130,000000,11.2859,11.4639,11.0519,11.0824,178948.24363893,0
+PKE.US,D,20150202,000000,11.0932,11.5347,10.9595,11.4698,154714.78975834,0
+PKE.US,D,20150203,000000,11.5515,11.8415,11.5416,11.7255,158771.32553381,0
+PKE.US,D,20150204,000000,11.7383,11.8012,11.46,11.6999,146109.52384404,0
+PKE.US,D,20150205,000000,11.7038,11.9742,11.4334,11.8622,203571.18190209,0
+PKE.US,D,20150206,000000,11.8523,12.1522,11.5071,11.9556,235598.3911558,0
+PKE.US,D,20150209,000000,11.9378,12.3096,11.8248,12.0481,98028.032743374,0
+PKE.US,D,20150210,000000,12.107,12.1562,11.7599,11.8563,78289.411684939,0
+PKE.US,D,20150211,000000,11.8563,11.9005,11.7314,11.8071,57253.187304992,0
+PKE.US,D,20150212,000000,11.9172,11.9831,11.6724,11.9733,109360.70626606,0
+PKE.US,D,20150213,000000,11.9831,12.1021,11.9005,12.0313,204176.25555123,0
+PKE.US,D,20150217,000000,12.0254,12.0765,11.8297,11.9005,54009.17900121,0
+PKE.US,D,20150218,000000,11.8405,12.0136,11.8021,11.8622,95279.269594433,0
+PKE.US,D,20150219,000000,11.7963,11.9674,11.7353,11.7687,54230.86985081,0
+PKE.US,D,20150220,000000,11.7314,11.7855,11.5957,11.638,104775.36662914,0
+PKE.US,D,20150223,000000,11.6055,11.6724,11.4088,11.6546,43444.288008109,0
+PKE.US,D,20150224,000000,11.7176,11.9172,11.6311,11.7274,46174.746408001,0
+PKE.US,D,20150225,000000,11.754,11.8858,11.638,11.7038,76551.477455734,0
+PKE.US,D,20150226,000000,11.7314,11.932,11.7314,11.872,38645.392965618,0
+PKE.US,D,20150227,000000,11.8248,11.9378,11.7314,11.8464,46811.344902724,0
+PKE.US,D,20150302,000000,11.872,11.9496,11.7855,11.8789,35369.85981625,0
+PKE.US,D,20150303,000000,11.8907,11.9064,11.7274,11.7785,43434.118703081,0
+PKE.US,D,20150304,000000,11.7107,11.7903,11.4757,11.5131,52778.693092879,0
+PKE.US,D,20150305,000000,11.4806,11.7785,11.4088,11.6173,71656.990945985,0
+PKE.US,D,20150306,000000,11.4757,11.5741,11.3115,11.3253,84853.698080209,0
+PKE.US,D,20150309,000000,11.3823,11.5563,11.3321,11.5071,84306.589469729,0
+PKE.US,D,20150310,000000,11.3724,11.5219,11.2465,11.3922,84117.440396216,0
+PKE.US,D,20150311,000000,11.4324,11.5691,11.2131,11.4531,139466.93380006,0
+PKE.US,D,20150312,000000,11.5741,11.5741,11.2957,11.4275,154494.11583924,0
+PKE.US,D,20150313,000000,11.4472,11.459,11.2465,11.3115,127736.6404508,0
+PKE.US,D,20150316,000000,11.3862,11.5524,11.2849,11.3774,109043.42394919,0
+PKE.US,D,20150317,000000,11.3056,11.4531,11.3056,11.3577,123710.6125904,0
+PKE.US,D,20150318,000000,11.3577,11.459,11.2515,11.402,129941.34578077,0
+PKE.US,D,20150319,000000,11.3922,11.6872,11.3922,11.5691,81006.649988296,0
+PKE.US,D,20150320,000000,11.5691,11.9428,11.5691,11.8563,217355.67486691,0
+PKE.US,D,20150323,000000,11.8858,12.0254,11.8071,11.8681,124438.73483037,0
+PKE.US,D,20150324,000000,11.928,12.223,11.9005,12.1906,92365.763704046,0
+PKE.US,D,20150325,000000,12.1621,12.2338,11.5799,11.7599,100060.87681838,0
+PKE.US,D,20150326,000000,11.7687,11.932,11.6646,11.7963,96579.923707454,0
+PKE.US,D,20150327,000000,11.7599,12.0353,11.7599,11.872,72578.329981479,0
+PKE.US,D,20150330,000000,11.8858,12.1346,11.8523,11.9124,86502.142425172,0
+PKE.US,D,20150331,000000,11.813,11.9772,11.7265,11.8199,180668.89004959,0
+PKE.US,D,20150401,000000,11.7629,12.0981,11.7028,11.9212,132627.05923854,0
+PKE.US,D,20150402,000000,11.9674,12.0667,11.7304,11.7629,98329.044172189,0
+PKE.US,D,20150406,000000,11.7028,11.932,11.6163,11.7953,98144.979751191,0
+PKE.US,D,20150407,000000,11.7953,12.0097,11.6636,11.6764,116901.24594397,0
+PKE.US,D,20150408,000000,11.6812,11.8789,11.6045,11.692,99610.376605657,0
+PKE.US,D,20150409,000000,11.7265,11.8563,11.6045,11.6596,151948.73879084,0
+PKE.US,D,20150410,000000,11.7412,11.7776,11.6045,11.636,153056.17610834,0
+PKE.US,D,20150413,000000,11.6045,11.753,11.6045,11.7156,246282.26301772,0
+PKE.US,D,20150414,000000,11.6636,11.753,11.5789,11.692,311954.617955,0
+PKE.US,D,20150415,000000,11.7903,11.8681,11.698,11.7216,287332.69662235,0
+PKE.US,D,20150416,000000,11.7265,11.8238,11.5731,11.5878,182319.36825556,0
+PKE.US,D,20150417,000000,11.5111,11.5327,11.2367,11.2417,108181.06688286,0
+PKE.US,D,20150420,000000,11.3036,11.4128,11.2417,11.2653,216596.02778135,0
+PKE.US,D,20150421,000000,11.3282,11.4236,11.2367,11.2859,98576.158284358,0
+PKE.US,D,20150422,000000,11.2495,11.5789,11.1266,11.5543,87025.86163409,0
+PKE.US,D,20150423,000000,11.4845,11.6428,11.456,11.5151,107082.78193989,0
+PKE.US,D,20150424,000000,11.4619,11.7156,11.401,11.5151,205154.54269488,0
+PKE.US,D,20150427,000000,11.5003,11.7353,11.3085,11.5789,111463.71854575,0
+PKE.US,D,20150428,000000,11.5269,11.8395,11.5151,11.8347,73334.926275527,0
+PKE.US,D,20150429,000000,12.2732,12.9527,12.0923,12.7314,170933.81434674,0
+PKE.US,D,20150430,000000,12.6125,12.6803,11.872,11.9064,162728.20212002,0
+PKE.US,D,20150501,000000,11.932,12.1296,11.698,12.0981,127883.0784432,0
+PKE.US,D,20150504,000000,12.0539,12.2132,11.7737,11.8789,105264.51020097,0
+PKE.US,D,20150505,000000,11.9124,12.0923,11.6163,11.7737,130255.57730612,0
+PKE.US,D,20150506,000000,11.7776,11.9733,11.6764,11.9605,91955.940711436,0
+PKE.US,D,20150507,000000,11.9005,12.1031,11.8297,11.9428,87269.92495475,0
+PKE.US,D,20150508,000000,12.1188,12.1188,11.7845,11.7953,66041.500709782,0
+PKE.US,D,20150511,000000,11.7471,11.8858,11.6636,11.6764,123866.20295732,0
+PKE.US,D,20150512,000000,11.6596,11.8297,11.5151,11.7353,74297.959461634,0
+PKE.US,D,20150513,000000,11.7304,11.813,11.7088,11.8012,35574.262847304,0
+PKE.US,D,20150514,000000,11.8347,12.0923,11.8347,12.0815,94135.222778836,0
+PKE.US,D,20150515,000000,12.0323,12.0923,11.8071,11.8622,59922.629874718,0
+PKE.US,D,20150518,000000,11.7903,12.168,11.7471,12.1188,124768.22031326,0
+PKE.US,D,20150519,000000,12.0815,12.1857,11.8907,12.0264,66041.500709782,0
+PKE.US,D,20150520,000000,12.0923,12.3991,12.0362,12.0981,75528.445369965,0
+PKE.US,D,20150521,000000,12.1296,12.2408,12.0362,12.1857,59655.177152494,0
+PKE.US,D,20150522,000000,12.23,12.285,11.8681,11.9172,56004.396647611,0
+PKE.US,D,20150526,000000,11.8071,11.8681,11.5151,11.7353,77570.441819493,0
+PKE.US,D,20150527,000000,11.7629,11.9496,11.7304,11.9005,72787.817665046,0
+PKE.US,D,20150528,000000,11.8347,12.1296,11.8012,11.8464,100502.22465657,0
+PKE.US,D,20150529,000000,11.8071,11.872,11.6163,11.7737,53633.931645694,0
+PKE.US,D,20150601,000000,11.8297,12.0195,11.6301,11.8071,53135.635699345,0
+PKE.US,D,20150602,000000,11.813,11.9733,11.6272,11.7028,159924.52472394,0
+PKE.US,D,20150603,000000,11.7776,11.9496,11.692,11.928,74978.285967976,0
+PKE.US,D,20150604,000000,11.7953,11.8907,11.692,11.7776,44694.095595993,0
+PKE.US,D,20150605,000000,11.7412,11.8907,11.5543,11.8563,108911.22298384,0
+PKE.US,D,20150608,000000,11.7737,11.989,11.6212,11.8907,68593.996271692,0
+PKE.US,D,20150609,000000,11.928,11.928,11.7471,11.8563,42934.80582623,0
+PKE.US,D,20150610,000000,11.8681,12.3784,11.8681,12.1247,105136.37695762,0
+PKE.US,D,20150611,000000,12.109,12.1532,11.9496,11.9949,53030.891857562,0
+PKE.US,D,20150612,000000,11.9674,11.9733,11.7776,11.872,64576.103855315,0
+PKE.US,D,20150615,000000,11.7599,11.9428,11.5731,11.8347,105807.55108943,0
+PKE.US,D,20150616,000000,11.7629,11.7687,11.4895,11.5219,217816.34438466,0
+PKE.US,D,20150617,000000,11.6163,11.7353,11.4737,11.5052,70963.444343107,0
+PKE.US,D,20150618,000000,11.5681,11.7156,11.456,11.5681,95414.521351299,0
+PKE.US,D,20150619,000000,11.5996,11.7156,11.5681,11.5681,248648.66029762,0
+PKE.US,D,20150622,000000,11.6301,11.8395,11.4895,11.5996,167469.13212386,0
+PKE.US,D,20150623,000000,11.456,11.6636,11.0607,11.4845,173561.56276585,0
+PKE.US,D,20150624,000000,11.395,11.395,10.8424,10.8542,351177.62744618,0
+PKE.US,D,20150625,000000,10.9368,10.9368,10.635,10.7333,173670.37432964,0
+PKE.US,D,20150626,000000,10.7952,10.8306,10.5898,10.6743,388753.20952291,0
+PKE.US,D,20150629,000000,10.6399,10.7382,10.5258,10.5504,113108.09516869,0
+PKE.US,D,20150630,000000,10.5976,10.6939,10.5032,10.5572,102886.92668553,0
+PKE.US,D,20150701,000000,10.6792,10.7608,10.5258,10.5798,121045.23774269,0
+PKE.US,D,20150702,000000,10.5858,10.6408,10.3429,10.394,153349.05209313,0
+PKE.US,D,20150706,000000,10.3979,10.5504,10.2514,10.515,368042.40290383,0
+PKE.US,D,20150707,000000,10.5091,10.629,10.394,10.5622,217415.67376657,0
+PKE.US,D,20150708,000000,10.4865,10.6172,10.4137,10.5445,234107.57103876,0
+PKE.US,D,20150709,000000,10.6792,10.7549,10.3979,10.515,176765.91078003,0
+PKE.US,D,20150710,000000,10.6526,10.6939,10.4353,10.4579,117597.84333835,0
+PKE.US,D,20150713,000000,10.4353,10.5406,10.1925,10.2337,292365.48568047,0
+PKE.US,D,20150714,000000,10.1855,10.3606,10.1855,10.2593,108374.28367838,0
+PKE.US,D,20150715,000000,10.2337,10.2564,10.0194,10.1561,117922.24416873,0
+PKE.US,D,20150716,000000,10.2278,10.2888,10.0823,10.2111,141555.70905271,0
+PKE.US,D,20150717,000000,10.1925,10.2062,10.0194,10.1344,137561.2060379,0
+PKE.US,D,20150720,000000,10.1443,10.1443,9.80795,9.89645,152081.95668671,0
+PKE.US,D,20150721,000000,9.88957,10.0292,9.86793,9.94663,81121.563135106,0
+PKE.US,D,20150722,000000,9.87482,9.88465,9.7578,9.86793,76583.00230132,0
+PKE.US,D,20150723,000000,9.89645,9.94068,9.64373,9.75091,93829.126697507,0
+PKE.US,D,20150724,000000,9.70862,9.7578,9.45099,9.66438,102349.98738007,0
+PKE.US,D,20150727,000000,9.59357,9.687,9.50016,9.62111,75315.906894889,0
+PKE.US,D,20150728,000000,9.64373,9.72141,9.47066,9.69879,92373.899148068,0
+PKE.US,D,20150729,000000,9.67716,9.81385,9.64373,9.76861,62067.336305024,0
+PKE.US,D,20150730,000000,9.73124,9.90136,9.69879,9.85909,90020.721964697,0
+PKE.US,D,20150731,000000,9.88465,9.98985,9.687,9.73124,81302.576764597,0
+PKE.US,D,20150803,000000,9.7578,9.76272,9.60341,9.63783,100409.68398082,0
+PKE.US,D,20150804,000000,9.63094,9.67027,9.50409,9.61423,135747.00202098,0
+PKE.US,D,20150805,000000,9.87482,9.87482,9.60341,9.72141,138287.29441686,0
+PKE.US,D,20150806,000000,9.85909,10.0616,9.72731,10.0016,170567.71936575,0
+PKE.US,D,20150807,000000,9.91709,9.96824,9.83647,9.87482,48638.769016171,0
+PKE.US,D,20150810,000000,9.89645,10.0233,9.864,9.91709,78216.192688741,0
+PKE.US,D,20150811,000000,9.81385,9.95248,9.72731,9.90136,83633.381476906,0
+PKE.US,D,20150812,000000,9.8522,10.0823,9.78041,10.0125,58978.918368163,0
+PKE.US,D,20150813,000000,9.97905,10.0568,9.80205,9.83155,66786.910768301,0
+PKE.US,D,20150814,000000,9.79024,9.94068,9.74206,9.90136,61702.258254536,0
+PKE.US,D,20150817,000000,9.85909,10.0568,9.7578,9.96824,87109.249935316,0
+PKE.US,D,20150818,000000,9.91709,10.044,9.70273,9.72141,55350.510334341,0
+PKE.US,D,20150819,000000,9.63783,9.69289,9.37233,9.58178,94913.174613442,0
+PKE.US,D,20150820,000000,9.51786,9.67716,9.40674,9.56506,125224.822109,0
+PKE.US,D,20150821,000000,9.39985,9.79713,9.36052,9.62111,109975.94922022,0
+PKE.US,D,20150824,000000,9.21508,9.53851,9.11075,9.27271,99829.016663749,0
+PKE.US,D,20150825,000000,9.48836,9.54441,9.14556,9.16758,141192.66486322,0
+PKE.US,D,20150826,000000,9.31765,9.46574,9.23927,9.39002,117962.92138884,0
+PKE.US,D,20150827,000000,9.43034,9.50016,9.19846,9.43427,115422.62899296,0
+PKE.US,D,20150828,000000,9.36741,9.67716,9.36741,9.64864,78038.22985076,0
+PKE.US,D,20150831,000000,9.56506,9.74599,9.54834,9.70273,62613.427985002,0
+PKE.US,D,20150901,000000,9.56015,9.70273,9.51786,9.54441,138468.30804635,0
+PKE.US,D,20150902,000000,9.63094,9.65848,9.44411,9.54441,54986.449214355,0
+PKE.US,D,20150903,000000,9.51097,9.58865,9.43034,9.51097,84204.896419454,0
+PKE.US,D,20150904,000000,9.39494,9.45493,9.39002,9.39985,54081.381066905,0
+PKE.US,D,20150908,000000,9.52376,9.62602,9.41756,9.61423,72230.539749538,0
+PKE.US,D,20150909,000000,9.66438,9.77549,9.56506,9.63094,77492.138170781,0
+PKE.US,D,20150910,000000,9.64373,9.8522,9.52376,9.56998,74221.689673927,0
+PKE.US,D,20150911,000000,9.52867,9.67716,9.45493,9.62602,66417.764995801,0
+PKE.US,D,20150914,000000,9.62602,9.687,9.40674,9.50409,54081.381066905,0
+PKE.US,D,20150915,000000,9.51097,9.52867,9.46574,9.51786,87109.249935316,0
+PKE.US,D,20150916,000000,9.45493,9.51786,9.17339,9.33614,206707.39557259,0
+PKE.US,D,20150917,000000,9.36052,9.50016,9.24901,9.33034,191792.07588871,0
+PKE.US,D,20150918,000000,9.19846,9.30202,9.09935,9.15127,184566.78466665,0
+PKE.US,D,20150921,000000,9.23445,9.32443,9.14556,9.27271,110520.0070392,0
+PKE.US,D,20150922,000000,9.21508,9.21508,9.05804,9.11458,93464.048647019,0
+PKE.US,D,20150923,000000,9.12895,9.13592,8.9539,9.07633,142101.80073269,0
+PKE.US,D,20150924,000000,9.05332,9.21508,8.96885,9.19846,150535.20539201,0
+PKE.US,D,20150925,000000,9.24508,9.64373,9.22964,9.41166,215783.50030965,0
+PKE.US,D,20150928,000000,9.36741,9.52376,9.28933,9.40674,84711.327809824,0
+PKE.US,D,20150929,000000,9.43918,9.49426,9.31765,9.43034,83663.889391989,0
+PKE.US,D,20150930,000000,9.45099,9.76861,9.43034,9.69289,126673.94807542,0
+PKE.US,D,20151001,000000,9.69879,9.83155,9.56506,9.58767,299367.05219192,0
+PKE.US,D,20151002,000000,9.72141,9.82663,9.45394,9.82663,108271.5736976,0
+PKE.US,D,20151005,000000,9.84236,10.2131,9.84236,10.1787,54325.444387566,0
+PKE.US,D,20151006,000000,10.1649,10.2956,10.1246,10.2249,75967.759347155,0
+PKE.US,D,20151007,000000,9.67027,10.0528,9.51589,9.83155,279156.57538021,0
+PKE.US,D,20151008,000000,9.62602,9.67027,9.25963,9.37035,186947.41897359,0
+PKE.US,D,20151009,000000,9.37625,9.43329,9.29326,9.31568,106463.47126371,0
+PKE.US,D,20151012,000000,9.36544,9.79713,9.30978,9.68208,143316.01575298,0
+PKE.US,D,20151013,000000,9.61029,9.91709,9.60341,9.83155,119639.83978788,0
+PKE.US,D,20151014,000000,9.80303,9.96428,9.73616,9.7696,116208.71627159,0
+PKE.US,D,20151015,000000,9.80893,10.0242,9.63094,9.97607,94371.150655475,0
+PKE.US,D,20151016,000000,9.97607,9.97607,9.67027,9.77648,80119.886589894,0
+PKE.US,D,20151019,000000,9.7696,9.78533,9.43329,9.44312,87571.953314069,0
+PKE.US,D,20151020,000000,9.44804,9.48147,9.37625,9.40969,121855.73135338,0
+PKE.US,D,20151021,000000,9.40969,9.41559,9.30594,9.31568,148872.52402002,0
+PKE.US,D,20151022,000000,9.38314,9.65848,9.32247,9.46476,171786.00210805,0
+PKE.US,D,20151023,000000,9.49918,9.58767,9.37035,9.39297,117290.73032652,0
+PKE.US,D,20151026,000000,9.40379,9.43329,9.30978,9.34872,91667.132448654,0
+PKE.US,D,20151027,000000,9.30594,9.30594,9.03159,9.06758,107368.53941116,0
+PKE.US,D,20151028,000000,9.11174,9.39297,9.01055,9.29906,160958.74304523,0
+PKE.US,D,20151029,000000,9.23347,9.29906,9.11744,9.18883,123427.90591063,0
+PKE.US,D,20151030,000000,9.15411,9.17054,8.9839,9.0543,173411.05705144,0
+PKE.US,D,20151102,000000,9.01645,9.29326,8.91191,9.29326,117745.29826125,0
+PKE.US,D,20151103,000000,9.23347,9.56506,9.23347,9.49328,122163.86129572,0
+PKE.US,D,20151104,000000,9.51589,9.72731,9.27664,9.37035,201288.17292341,0
+PKE.US,D,20151105,000000,9.37625,9.63684,9.37625,9.63684,97082.287375814,0
+PKE.US,D,20151106,000000,9.55326,9.73124,9.43722,9.71551,60992.440763614,0
+PKE.US,D,20151109,000000,9.74206,9.78041,9.54834,9.58767,67963.499359985,0
+PKE.US,D,20151110,000000,9.48639,9.59259,9.40379,9.49918,62977.489104988,0
+PKE.US,D,20151111,000000,9.56506,9.60341,9.44804,9.49918,34827.835858284,0
+PKE.US,D,20151112,000000,9.44804,9.55326,9.38806,9.43329,82464.928329243,0
+PKE.US,D,20151113,000000,9.34381,9.40379,9.23347,9.34872,95099.272895446,0
+PKE.US,D,20151116,000000,9.34872,9.46968,9.30594,9.45984,77592.814290553,0
+PKE.US,D,20151117,000000,9.42739,9.53753,9.3381,9.34872,81565.96176481,0
+PKE.US,D,20151118,000000,9.36544,9.52278,9.32836,9.49918,112243.70424136,0
+PKE.US,D,20151119,000000,9.45394,9.68208,9.44804,9.49328,39882.997387469,0
+PKE.US,D,20151120,000000,9.49918,9.66438,9.49918,9.55326,73263.741140334,0
+PKE.US,D,20151123,000000,9.48639,9.54342,9.45984,9.48639,61171.420532099,0
+PKE.US,D,20151124,000000,9.44804,9.59751,9.33328,9.59259,65862.520941298,0
+PKE.US,D,20151125,000000,9.59259,9.63094,9.43329,9.62602,33739.720220338,0
+PKE.US,D,20151127,000000,9.60341,9.80303,9.59259,9.78041,24002.610656479,0
+PKE.US,D,20151130,000000,9.83155,9.83155,9.66438,9.70273,81021.903945837,0
+PKE.US,D,20151201,000000,9.72141,9.82172,9.69289,9.73616,66465.560729431,0
+PKE.US,D,20151202,000000,9.75878,9.80893,9.46968,9.52671,90265.802215861,0
+PKE.US,D,20151203,000000,9.52671,9.67027,9.28637,9.32247,110748.81640231,0
+PKE.US,D,20151204,000000,9.29326,9.48639,9.29326,9.34872,89323.107639809,0
+PKE.US,D,20151207,000000,9.31568,9.44804,9.23347,9.27123,104657.40269082,0
+PKE.US,D,20151208,000000,9.20731,9.24321,9.02195,9.10033,76238.262860887,0
+PKE.US,D,20151209,000000,9.10701,9.10701,8.72774,8.95489,288721.8236891,0
+PKE.US,D,20151210,000000,8.9839,8.99521,8.84947,8.86708,103938.43282538,0
+PKE.US,D,20151211,000000,8.73334,8.82657,8.71043,8.75527,125049.91006253,0
+PKE.US,D,20151214,000000,8.78487,8.93807,8.39015,8.46174,143716.68637106,0
+PKE.US,D,20151215,000000,8.46784,8.68899,8.41257,8.61131,65683.541172814,0
+PKE.US,D,20151216,000000,8.6059,8.71043,8.53431,8.57935,117653.774516,0
+PKE.US,D,20151217,000000,8.60177,8.72233,8.46784,8.49134,115126.70221666,0
+PKE.US,D,20151218,000000,8.44109,8.66155,8.34089,8.38484,512656.02197833,0
+PKE.US,D,20151221,000000,8.49635,8.57935,8.26467,8.40126,115489.74640615,0
+PKE.US,D,20151222,000000,8.39015,8.49635,8.28463,8.41788,99327.669925893,0
+PKE.US,D,20151223,000000,8.45584,8.58455,8.39537,8.40638,132812.14059004,0
+PKE.US,D,20151224,000000,8.46784,8.63451,8.39015,8.51189,86218.418814905,0
+PKE.US,D,20151228,000000,8.51189,8.63983,8.30028,8.50589,92830.500943804,0
+PKE.US,D,20151229,000000,8.52999,8.76186,8.39015,8.53431,101478.47793922,0
+PKE.US,D,20151230,000000,8.49134,8.75075,8.42899,8.66155,90717.319359083,0
+PKE.US,D,20151231,000000,8.66844,8.66844,8.36665,8.39861,118370.71052044,0
+PKE.US,D,20160104,000000,8.34954,8.35554,7.99209,8.26055,141029.95598279,0
+PKE.US,D,20160105,000000,8.27254,8.27254,8.10449,8.13752,68633.6565613,0
+PKE.US,D,20160106,000000,8.10449,8.10449,7.89032,7.99209,113404.021945,0
+PKE.US,D,20160107,000000,8.22681,8.43332,8.08158,8.17617,165598.99692929,0
+PKE.US,D,20160108,000000,8.15985,8.33911,7.89032,7.9974,125142.45073828,0
+PKE.US,D,20160111,000000,8.11048,8.12022,7.97488,8.07548,105199.42664879,0
+PKE.US,D,20160112,000000,8.17617,8.20853,7.85039,8.0037,95592.484189281,0
+PKE.US,D,20160113,000000,8.00841,8.08659,7.85373,7.90172,100829.67627846,0
+PKE.US,D,20160114,000000,7.93221,8.10449,7.832,8.00841,89074.976597137,0
+PKE.US,D,20160115,000000,7.8138,8.05964,7.726,7.98078,135393.11020603,0
+PKE.US,D,20160119,000000,8.09357,8.28641,7.90811,8.17617,149710.47475429,0
+PKE.US,D,20160120,000000,8.12711,8.61052,7.98078,8.57246,147952.20191503,0
+PKE.US,D,20160121,000000,8.63451,8.83197,8.46705,8.73422,126685.13431096,0
+PKE.US,D,20160122,000000,8.81368,8.92312,8.64582,8.87376,79286.003577637,0
+PKE.US,D,20160125,000000,8.82174,8.82174,8.63983,8.78487,60414.824238051,0
+PKE.US,D,20160126,000000,8.80876,8.98026,8.75616,8.83197,126138.02570047,0
+PKE.US,D,20160127,000000,8.79775,8.81368,8.65104,8.71682,126907.84209106,0
+PKE.US,D,20160128,000000,8.76186,8.90375,8.69421,8.75163,42011.43292973,0
+PKE.US,D,20160129,000000,8.76805,9.09836,8.76805,9.08125,246863.94726529,0
+PKE.US,D,20160201,000000,8.97456,8.97456,8.79775,8.81368,64088.994144497,0
+PKE.US,D,20160202,000000,8.7064,8.92312,8.49979,8.54916,69760.41555835,0
+PKE.US,D,20160203,000000,8.62252,8.73422,8.43332,8.56637,112172.51910616,0
+PKE.US,D,20160204,000000,8.53362,8.63983,8.47207,8.48337,56076.598713307,0
+PKE.US,D,20160205,000000,8.47816,8.56381,8.28287,8.28641,134907.01742571,0
+PKE.US,D,20160208,000000,8.25513,8.43844,8.07548,8.38326,177116.75180348,0
+PKE.US,D,20160209,000000,8.28641,8.42722,8.1925,8.39861,146962.72853585,0
+PKE.US,D,20160210,000000,8.43332,8.50766,8.31493,8.38838,118832.3969687,0
+PKE.US,D,20160211,000000,8.25513,8.51622,8.13752,8.32702,137510.35951276,0
+PKE.US,D,20160212,000000,8.38838,8.57246,8.05964,8.34354,175572.0343698,0
+PKE.US,D,20160216,000000,8.38838,8.47816,8.23901,8.25513,114606.03379926,0
+PKE.US,D,20160217,000000,8.26733,8.38052,8.12711,8.15267,170317.55446207,0
+PKE.US,D,20160218,000000,8.16486,8.29486,7.99209,8.11048,176354.05392641,0
+PKE.US,D,20160219,000000,8.03103,8.14323,7.92945,7.96996,92470.507545829,0
+PKE.US,D,20160222,000000,8.04853,8.08993,7.75894,7.7851,184550.5137786,0
+PKE.US,D,20160223,000000,7.74231,7.84911,7.61458,7.66817,235247.55013235,0
+PKE.US,D,20160224,000000,7.61458,8.06545,7.61458,8.05964,92988.125171731,0
+PKE.US,D,20160225,000000,8.06545,8.08659,7.86416,7.90172,99679.527879845,0
+PKE.US,D,20160226,000000,7.91421,8.05355,7.8138,7.88481,85754.698505648,0
+PKE.US,D,20160229,000000,7.86956,8.10449,7.86956,7.9384,184308.48431895,0
+PKE.US,D,20160301,000000,7.98078,8.10449,7.90172,7.98078,135093.11570772,0
+PKE.US,D,20160302,000000,7.96996,8.04853,7.89651,7.92601,154179.88431389,0
+PKE.US,D,20160303,000000,7.92601,8.02002,7.85452,7.87586,185623.375459,0
+PKE.US,D,20160304,000000,7.84292,7.9974,7.84292,7.88481,232949.28719613,0
+PKE.US,D,20160307,000000,7.93221,8.15267,7.91421,8.12711,207500.60136473,0
+PKE.US,D,20160308,000000,8.12711,8.30372,8.02002,8.1925,187697.91368462,0
+PKE.US,D,20160309,000000,8.1925,8.28287,8.12711,8.20853,105358.06780722,0
+PKE.US,D,20160310,000000,8.36065,8.36665,8.17617,8.2926,92470.507545829,0
+PKE.US,D,20160311,000000,8.39349,8.75616,8.38838,8.72774,93382.694206799,0
+PKE.US,D,20160314,000000,8.63983,8.73875,8.32102,8.33233,93922.684303761,0
+PKE.US,D,20160315,000000,8.36065,8.39349,8.19771,8.21984,69841.769998571,0
+PKE.US,D,20160316,000000,8.21984,8.27785,8.05964,8.22681,124515.00461808,0
+PKE.US,D,20160317,000000,8.27254,8.56637,8.27254,8.50501,103258.10631904,0
+PKE.US,D,20160318,000000,8.58357,8.63983,8.34954,8.58977,247104.95979444,0
+PKE.US,D,20160321,000000,8.56037,8.60098,8.43844,8.52231,49376.043630667,0
+PKE.US,D,20160322,000000,8.53362,8.63451,8.28287,8.2926,69749.22932282,0
+PKE.US,D,20160323,000000,8.34354,8.49556,8.17185,8.25022,86527.565687741,0
+PKE.US,D,20160324,000000,8.23261,8.43844,8.15267,8.43332,71751.56548274,0
+PKE.US,D,20160328,000000,8.42201,8.60098,8.40578,8.52831,93176.25731474,0
+PKE.US,D,20160329,000000,8.59478,8.81624,8.53864,8.72774,92739.994129059,0
+PKE.US,D,20160330,000000,8.75163,8.89796,8.72587,8.86904,87351.279394971,0
+PKE.US,D,20160331,000000,8.88389,9.03523,8.84396,8.98773,271023.16521919,0
+PKE.US,D,20160401,000000,8.88585,9.04653,8.88585,8.98773,56712.180277527,0
+PKE.US,D,20160404,000000,8.98773,8.99343,8.62694,8.63805,74258.299172026,0
+PKE.US,D,20160405,000000,8.58711,8.73875,8.54218,8.59922,90898.332988573,0
+PKE.US,D,20160406,000000,8.59922,8.66657,8.53697,8.65015,64413.394974875,0
+PKE.US,D,20160407,000000,8.62694,8.66657,8.52575,8.53185,192474.43625605,0
+PKE.US,D,20160408,000000,8.5707,8.69941,8.52654,8.58191,47316.759362593,0
+PKE.US,D,20160411,000000,8.59922,8.72233,8.53864,8.59922,54124.092148021,0
+PKE.US,D,20160412,000000,8.74524,8.76707,8.5646,8.66155,55881.348056778,0
+PKE.US,D,20160413,000000,8.72774,8.91841,8.68732,8.87376,77398.580564528,0
+PKE.US,D,20160414,000000,8.90827,9.16375,8.82745,9.11075,60265.335454145,0
+PKE.US,D,20160415,000000,9.05804,9.18205,8.96885,8.99343,34333.607633945,0
+PKE.US,D,20160418,000000,8.96325,9.08784,8.94634,9.06562,40779.930090896,0
+PKE.US,D,20160419,000000,9.08223,9.3615,9.08223,9.30103,55511.185353775,0
+PKE.US,D,20160420,000000,9.33614,9.34971,9.25963,9.28058,45816.786871032,0
+PKE.US,D,20160421,000000,9.29425,9.29425,9.10603,9.19552,53951.213962553,0
+PKE.US,D,20160422,000000,9.23731,9.44018,9.23731,9.41952,89633.271443148,0
+PKE.US,D,20160425,000000,9.38608,9.38608,9.06562,9.12993,82810.684700179,0
+PKE.US,D,20160426,000000,9.18205,9.18205,8.87376,9.11557,115487.71254514,0
+PKE.US,D,20160427,000000,9.14162,9.22767,9.03523,9.09935,52971.909888402,0
+PKE.US,D,20160428,000000,9.11075,9.12137,8.94634,8.99343,57480.979737608,0
+PKE.US,D,20160429,000000,9.00868,9.22286,8.89156,9.15313,74339.653612246,0
+PKE.US,D,20160502,000000,9.15805,9.18205,8.85695,8.93424,136339.87250409,0
+PKE.US,D,20160503,000000,8.88585,9.09935,8.31149,8.32958,194874.39224255,0
+PKE.US,D,20160504,000000,8.32958,8.52054,8.2458,8.32958,110077.6422705,0
+PKE.US,D,20160505,000000,8.3635,8.44541,8.27854,8.33479,78157.210719581,0
+PKE.US,D,20160506,000000,8.36931,8.43588,8.22859,8.3635,116146.68351093,0
+PKE.US,D,20160509,000000,8.33479,8.50855,8.33479,8.43076,60112.795878733,0
+PKE.US,D,20160510,000000,8.43588,8.54218,8.41857,8.48091,51576.681238625,0
+PKE.US,D,20160511,000000,8.49891,8.74524,8.41857,8.69941,62492.413255174,0
+PKE.US,D,20160512,000000,8.84396,8.84396,8.54739,8.62694,55975.922593534,0
+PKE.US,D,20160513,000000,8.63638,8.72774,8.44541,8.45751,82799.498464648,0
+PKE.US,D,20160516,000000,8.47571,8.5646,8.25691,8.27432,105162.81715069,0
+PKE.US,D,20160517,000000,8.27432,8.41857,8.12789,8.20449,121675.73465439,0
+PKE.US,D,20160518,000000,8.28907,8.39094,8.1985,8.31669,56396.931821674,0
+PKE.US,D,20160519,000000,8.30538,8.51366,8.27432,8.41336,48842.155116722,0
+PKE.US,D,20160520,000000,8.46341,8.82745,8.46341,8.80257,82734.414912472,0
+PKE.US,D,20160523,000000,8.87376,8.96885,8.58191,8.63196,158855.73076554,0
+PKE.US,D,20160524,000000,8.65015,8.97456,8.65015,8.90375,109142.06620797,0
+PKE.US,D,20160525,000000,8.88585,8.96325,8.76186,8.89796,57663.010297601,0
+PKE.US,D,20160526,000000,8.93424,9.05332,8.93424,8.95096,51216.68784065,0
+PKE.US,D,20160527,000000,8.97456,9.00288,8.93424,8.96885,46556.095346533,0
+PKE.US,D,20160531,000000,9.00868,9.26543,8.99521,9.18205,105959.07373435,0
+PKE.US,D,20160601,000000,9.17624,9.34007,9.11557,9.20731,65048.976539096,0
+PKE.US,D,20160602,000000,9.20731,9.31175,9.18883,9.23347,90164.109165586,0
+PKE.US,D,20160603,000000,9.22286,9.36839,9.17624,9.31765,59173.15209419,0
+PKE.US,D,20160606,000000,9.28736,9.4677,9.22767,9.38608,79569.727187905,0
+PKE.US,D,20160607,000000,9.42444,9.50213,9.31765,9.32935,73623.734538309,0
+PKE.US,D,20160608,000000,9.32935,9.51392,9.28058,9.4913,60774.817636026,0
+PKE.US,D,20160609,000000,9.42444,9.52572,9.32542,9.3792,47334.047181139,0
+PKE.US,D,20160610,000000,9.27172,9.43427,9.13681,9.23731,69563.131040816,0
+PKE.US,D,20160613,000000,9.02874,9.28058,9.0135,9.15313,72303.758745735,0
+PKE.US,D,20160614,000000,9.27172,9.30693,9.13681,9.27172,44614.775016777,0
+PKE.US,D,20160615,000000,9.31765,9.31765,9.16375,9.19552,58484.690143825,0
+PKE.US,D,20160616,000000,9.13681,9.18205,9.06857,9.13681,79384.645836405,0
+PKE.US,D,20160617,000000,9.15805,9.44607,8.99796,9.40084,187679.60893557,0
+PKE.US,D,20160620,000000,9.4913,9.50213,9.37233,9.41264,85736.393756599,0
+PKE.US,D,20160621,000000,9.43427,9.43427,9.17536,9.22767,78156.193789079,0
+PKE.US,D,20160622,000000,9.24321,9.27172,9.02382,9.02874,67056.39735153,0
+PKE.US,D,20160623,000000,9.08784,9.38608,9.0135,9.34971,77160.618826883,0
+PKE.US,D,20160624,000000,8.98026,9.24901,8.84396,8.98773,176527.94904239,0
+PKE.US,D,20160627,000000,8.90375,8.90375,8.60364,8.61485,111860.32144182,0
+PKE.US,D,20160628,000000,8.71043,8.72774,8.3635,8.39094,86586.547656901,0
+PKE.US,D,20160629,000000,8.54739,8.54739,7.88481,7.91982,212353.39372387,0
+PKE.US,D,20160630,000000,7.95482,8.21914,7.95482,8.21305,191046.66583019,0
+PKE.US,D,20160701,000000,8.27696,8.30784,8.16762,8.20715,76497.580139089,0
+PKE.US,D,20160705,000000,8.1745,8.46174,8.1745,8.44374,128284.76599179,0
+PKE.US,D,20160706,000000,8.38838,8.42201,8.26467,8.37275,86440.109664504,0
+PKE.US,D,20160707,000000,8.37275,8.41857,8.37275,8.38838,65902.181230906,0
+PKE.US,D,20160708,000000,8.42722,8.55162,8.42722,8.52487,144685.82114018,0
+PKE.US,D,20160711,000000,8.59233,8.78487,8.58191,8.76805,78361.613750634,0
+PKE.US,D,20160712,000000,8.76805,8.81624,8.73236,8.75616,216592.97698984,0
+PKE.US,D,20160713,000000,8.80345,9.47262,8.64671,9.4677,138765.25175315,0
+PKE.US,D,20160714,000000,9.35462,9.7342,9.07319,9.62602,123779.76386459,0
+PKE.US,D,20160715,000000,9.68994,9.7401,9.41166,9.44018,92642.368800795,0
+PKE.US,D,20160718,000000,9.3851,9.71748,9.3851,9.54834,53867.825661327,0
+PKE.US,D,20160719,000000,9.61423,9.65946,9.54244,9.63783,68246.206039751,0
+PKE.US,D,20160720,000000,9.69977,9.89153,9.63783,9.76763,45220.865596419,0
+PKE.US,D,20160721,000000,9.74895,9.74895,9.36741,9.42345,51627.527763763,0
+PKE.US,D,20160722,000000,9.39002,9.5208,9.3851,9.41166,35068.848387436,0
+PKE.US,D,20160725,000000,9.43427,9.50213,9.37822,9.41166,89206.160631992,0
+PKE.US,D,20160726,000000,9.41166,9.45689,9.29227,9.30978,72272.23390015,0
+PKE.US,D,20160727,000000,9.45099,9.53163,9.28637,9.52572,58126.730606857,0
+PKE.US,D,20160728,000000,9.45099,9.45099,9.34971,9.39494,33445.827305042,0
+PKE.US,D,20160729,000000,9.33909,9.39494,9.14458,9.15609,114896.87592304,0
+PKE.US,D,20160801,000000,9.18686,9.39002,9.16758,9.31667,53764.098750046,0
+PKE.US,D,20160802,000000,9.29227,9.29227,9.18007,9.18007,33800.736050503,0
+PKE.US,D,20160803,000000,9.23543,9.23543,9.108,9.18686,65009.316249488,0
+PKE.US,D,20160804,000000,9.27123,9.29227,9.0897,9.108,23223.641891369,0
+PKE.US,D,20160805,000000,9.22669,9.50213,9.10898,9.44018,52835.641201033,0
+PKE.US,D,20160808,000000,9.41854,9.50213,9.24802,9.27566,56517.946551501,0
+PKE.US,D,20160809,000000,9.26445,9.27959,8.91585,8.9306,69631.2653845,0
+PKE.US,D,20160810,000000,8.96511,8.98871,8.76992,8.81624,81515.115239672,0
+PKE.US,D,20160811,000000,8.86904,8.95292,8.83944,8.86904,67596.387448492,0
+PKE.US,D,20160812,000000,8.82174,8.91585,8.71583,8.74524,37576.599007224,0
+PKE.US,D,20160815,000000,8.73875,8.89982,8.71583,8.79116,76124.366644578,0
+PKE.US,D,20160816,000000,8.79116,8.86354,8.75616,8.76805,67051.312699016,0
+PKE.US,D,20160817,000000,8.76186,8.81172,8.63196,8.76186,72407.485657016,0
+PKE.US,D,20160818,000000,8.79116,8.87563,8.71583,8.84584,61245.6564588,0
+PKE.US,D,20160819,000000,8.82745,9.1136,8.82745,9.09649,59204.676939775,0
+PKE.US,D,20160822,000000,9.03808,9.22088,8.9306,9.07928,47700.14216213,0
+PKE.US,D,20160823,000000,9.0897,9.19935,9.0543,9.12314,48336.740656853,0
+PKE.US,D,20160824,000000,9.13966,9.34971,9.07928,9.32836,36827.121226696,0
+PKE.US,D,20160825,000000,9.32247,9.40674,9.23151,9.36741,57975.207961946,0
+PKE.US,D,20160826,000000,9.32836,9.50803,9.22088,9.32247,37631.513254373,0
+PKE.US,D,20160829,000000,9.30978,9.31667,9.08498,9.12314,39598.256846698,0
+PKE.US,D,20160830,000000,9.13278,9.41854,9.12314,9.41166,43868.348027758,0
+PKE.US,D,20160831,000000,9.36741,9.42345,9.27123,9.34971,74951.845774904,0
+PKE.US,D,20160901,000000,9.35462,9.58767,9.19256,9.34971,48323.520560318,0
+PKE.US,D,20160902,000000,9.41166,9.68306,9.41166,9.68306,59843.309295503,0
+PKE.US,D,20160906,000000,9.66733,9.66733,9.5208,9.54834,60729.055763402,0
+PKE.US,D,20160907,000000,9.50213,9.71256,9.45295,9.69977,53726.472321444,0
+PKE.US,D,20160908,000000,9.65454,9.74895,9.47262,9.74501,36470.17862023,0
+PKE.US,D,20160909,000000,9.63783,9.65454,9.30978,9.33426,50027.896082932,0
+PKE.US,D,20160912,000000,9.32836,9.37822,8.99521,9.09649,103718.77583678,0
+PKE.US,D,20160913,000000,9.07319,9.07319,8.64337,8.65546,75084.046740262,0
+PKE.US,D,20160914,000000,8.71043,8.73875,8.53618,8.58191,49667.902684957,0
+PKE.US,D,20160915,000000,8.60364,8.82174,8.56892,8.79775,50404.16036895,0
+PKE.US,D,20160916,000000,8.83944,8.97642,8.76186,8.96511,502651.45969224,0
+PKE.US,D,20160919,000000,9.04939,9.47262,9.00681,9.44509,74069.150098514,0
+PKE.US,D,20160920,000000,9.4677,9.5749,9.30978,9.41854,72544.771274887,0
+PKE.US,D,20160921,000000,9.4677,9.64373,9.4677,9.61423,70324.811987378,0
+PKE.US,D,20160922,000000,9.67814,9.93771,9.67814,9.7401,91258.326386548,0
+PKE.US,D,20160923,000000,9.64373,9.75485,9.55228,9.68306,43486.999089225,0
+PKE.US,D,20160926,000000,9.61423,9.69191,9.61423,9.62602,44848.669032411,0
+PKE.US,D,20160927,000000,9.66733,9.72535,9.44018,9.53654,92279.324611312,0
+PKE.US,D,20160928,000000,9.59751,9.84138,9.58079,9.81385,41182.634569986,0
+PKE.US,D,20160929,000000,9.76074,9.76074,9.58079,9.64963,37381.348350696,0
+PKE.US,D,20160930,000000,9.64963,9.92691,9.54441,9.8758,84335.063523805,0
+PKE.US,D,20161003,000000,9.82663,10.2426,9.81483,10.1167,112752.16949273,0
+PKE.US,D,20161004,000000,10.046,10.1393,9.86007,9.94564,51684.475871917,0
+PKE.US,D,20161005,000000,9.96329,10.0931,9.84334,10.0754,62269.705475072,0
+PKE.US,D,20161006,000000,9.43329,9.43329,8.92696,9.06365,153394.81396576,0
+PKE.US,D,20161007,000000,9.06365,9.14162,8.52999,8.52999,105839.07593502,0
+PKE.US,D,20161010,000000,8.54572,8.64926,8.29486,8.42034,149120.65506268,0
+PKE.US,D,20161011,000000,8.40992,8.42034,8.20449,8.27942,72128.846699262,0
+PKE.US,D,20161012,000000,8.31237,8.54572,8.15985,8.2164,82775.092132582,0
+PKE.US,D,20161013,000000,8.12622,8.23449,8.01746,8.02257,74066.099307007,0
+PKE.US,D,20161014,000000,8.04007,8.11432,7.9205,7.96593,92159.326811987,0
+PKE.US,D,20161017,000000,7.9446,8.10872,7.82413,7.99946,90855.621907458,0
+PKE.US,D,20161018,000000,8.06879,8.23449,7.96171,7.99406,40712.812677715,0
+PKE.US,D,20161019,000000,7.98875,8.2458,7.9446,8.2277,80737.163405066,0
+PKE.US,D,20161020,000000,8.2458,8.42634,8.2164,8.36517,97516.51670049,0
+PKE.US,D,20161021,000000,8.2631,8.53529,8.2631,8.52398,130479.30201673,0
+PKE.US,D,20161024,000000,8.61297,8.99147,8.61297,8.76805,104949.26174511,0
+PKE.US,D,20161025,000000,8.85862,8.85862,8.62596,8.76805,61824.289914866,0
+PKE.US,D,20161026,000000,8.72233,8.84122,8.61976,8.63117,83340.505492114,0
+PKE.US,D,20161027,000000,8.61976,8.79214,8.58092,8.74613,106902.7852409,0
+PKE.US,D,20161028,000000,8.72774,8.94348,8.72774,8.81712,72485.789305728,0
+PKE.US,D,20161031,000000,8.81712,8.87661,8.73334,8.77375,147465.0922042,0
+PKE.US,D,20161101,000000,8.78487,9.06955,8.78487,8.95489,194144.23614158,0
+PKE.US,D,20161102,000000,8.91005,9.08696,8.67611,8.73334,95846.716814969,0
+PKE.US,D,20161103,000000,8.78487,8.84584,8.70542,8.72774,105108.91983404,0
+PKE.US,D,20161104,000000,8.71583,8.84947,8.67267,8.67267,70630.908068707,0
+PKE.US,D,20161107,000000,8.72774,8.95489,8.72774,8.81712,116428.37326019,0
+PKE.US,D,20161108,000000,8.79775,8.94348,8.78487,8.79214,62668.342232151,0
+PKE.US,D,20161109,000000,8.76264,9.07633,8.75704,9.05804,120726.93849533,0
+PKE.US,D,20161110,000000,9.13681,9.40477,8.99147,9.38314,152373.81574099,0
+PKE.US,D,20161111,000000,9.38314,10.0813,9.35758,10.0686,175422.54558589,0
+PKE.US,D,20161114,000000,10.217,10.2632,10.0587,10.2013,111392.53341055,0
+PKE.US,D,20161115,000000,10.2131,10.2583,10.1059,10.1335,67030.974088961,0
+PKE.US,D,20161116,000000,10.1335,10.2868,10.0587,10.2131,91711.877390776,0
+PKE.US,D,20161117,000000,10.274,10.274,9.88661,9.92106,107964.46068578,0
+PKE.US,D,20161118,000000,9.96725,10.274,9.82172,10.2692,104379.78066357,0
+PKE.US,D,20161121,000000,10.3016,10.4186,10.1659,10.2966,78331.105835552,0
+PKE.US,D,20161122,000000,10.3192,10.576,10.3016,10.5572,98062.608380468,0
+PKE.US,D,20161123,000000,10.5572,10.6566,10.4904,10.5524,51132.282608921,0
+PKE.US,D,20161125,000000,10.5406,10.6684,10.4177,10.634,25076.489267385,0
+PKE.US,D,20161128,000000,10.6448,10.751,10.4323,10.634,128919.3306255,0
+PKE.US,D,20161129,000000,10.6999,10.7697,10.4687,10.7117,93036.937835863,0
+PKE.US,D,20161130,000000,10.7628,10.8031,10.2918,10.3074,124585.17282276,0
+PKE.US,D,20161201,000000,10.3488,10.3931,9.98499,10.1167,148423.0407378,0
+PKE.US,D,20161202,000000,10.0636,10.3016,10.0636,10.1659,43559.20115492,0
+PKE.US,D,20161205,000000,10.2357,10.3488,10.1629,10.332,87904.489588468,0
+PKE.US,D,20161206,000000,10.339,10.4451,10.2298,10.4265,88421.090283867,0
+PKE.US,D,20161207,000000,10.4205,10.576,10.3921,10.57,78317.885739017,0
+PKE.US,D,20161208,000000,10.5818,10.9939,10.5524,10.9634,172888.35477303,0
+PKE.US,D,20161209,000000,10.9683,11.1226,10.8749,11.0824,96920.595425876,0
+PKE.US,D,20161212,000000,11.0007,11.0824,10.872,10.9408,59872.800280083,0
+PKE.US,D,20161213,000000,10.9909,11.0706,10.8218,10.9959,71928.511390219,0
+PKE.US,D,20161214,000000,10.9851,11.0706,10.5986,10.6939,85357.078679072,0
+PKE.US,D,20161215,000000,10.7117,10.7628,10.5818,10.7067,159598.09003255,0
+PKE.US,D,20161216,000000,10.7117,10.9004,10.5209,10.6891,385707.50266716,0
+PKE.US,D,20161219,000000,10.7451,10.87,10.6379,10.7245,128045.78732364,0
+PKE.US,D,20161220,000000,10.7245,10.7569,10.5268,10.5986,97677.191719924,0
+PKE.US,D,20161221,000000,10.628,10.628,10.4904,10.5022,66591.660111772,0
+PKE.US,D,20161222,000000,10.5524,10.6034,10.4687,10.5022,45576.791272383,0
+PKE.US,D,20161223,000000,10.4904,10.6517,10.2938,10.5878,70298.371794307,0
+PKE.US,D,20161227,000000,10.5209,10.7401,10.5209,10.6891,38493.870320708,0
+PKE.US,D,20161228,000000,10.6566,10.8484,10.6034,10.6684,55815.247574099,0
+PKE.US,D,20161229,000000,10.6379,10.7461,10.4796,10.634,65318.463122325,0
+PKE.US,D,20161230,000000,10.5199,10.6821,10.4157,10.6635,79994.804138056,0
+PKE.US,D,20170103,000000,10.8494,10.8494,10.3429,10.576,128040.70267112,0
+PKE.US,D,20170104,000000,10.6034,10.8218,10.6034,10.811,131234.88138027,0
+PKE.US,D,20170105,000000,10.5297,10.634,10.0666,10.0961,131308.10037647,0
+PKE.US,D,20170106,000000,10.2721,10.6821,10.2111,10.5878,142407.89681401,0
+PKE.US,D,20170109,000000,10.5632,10.7175,10.455,10.5297,103548.94844283,0
+PKE.US,D,20170110,000000,10.4687,10.628,10.3753,10.5926,70881.072972384,0
+PKE.US,D,20170111,000000,10.5071,10.634,10.4894,10.6212,89817.335864146,0
+PKE.US,D,20170112,000000,10.6034,10.6487,10.3301,10.3753,68662.130615377,0
+PKE.US,D,20170113,000000,10.4383,10.6133,10.2111,10.2209,173078.52077704,0
+PKE.US,D,20170117,000000,10.1649,10.2898,10.1531,10.2613,115997.19472702,0
+PKE.US,D,20170118,000000,10.3468,10.4039,10.2278,10.3753,41252.802774676,0
+PKE.US,D,20170119,000000,10.4196,10.4383,10.1855,10.2111,55356.611917357,0
+PKE.US,D,20170120,000000,10.2141,10.394,10.1855,10.2446,70572.94303005,0
+PKE.US,D,20170123,000000,10.2337,10.4767,10.1463,10.2141,64398.141017334,0
+PKE.US,D,20170124,000000,10.2446,10.576,10.1855,10.5268,81667.654815085,0
+PKE.US,D,20170125,000000,10.628,10.7952,10.5454,10.7697,111610.15653814,0
+PKE.US,D,20170126,000000,10.7638,10.7638,10.4097,10.5406,48378.434807467,0
+PKE.US,D,20170127,000000,10.5297,10.7638,10.5199,10.6939,39095.893178338,0
+PKE.US,D,20170130,000000,10.7175,10.7303,10.2721,10.2898,83137.119391563,0
+PKE.US,D,20170131,000000,10.3006,10.5002,10.277,10.4796,67051.312699016,0
+PKE.US,D,20170201,000000,10.5406,10.5926,10.3174,10.394,69953.632353874,0
+PKE.US,D,20170202,000000,10.3301,10.569,10.3282,10.4039,51382.447512598,0
+PKE.US,D,20170203,000000,10.5002,10.569,10.3753,10.5514,54810.520237379,0
+PKE.US,D,20170206,000000,10.4491,10.5454,10.2947,10.3242,40712.812677715,0
+PKE.US,D,20170207,000000,10.3242,10.5514,10.3242,10.5297,87288.2297038,0
+PKE.US,D,20170208,000000,10.4953,10.7834,10.4196,10.4609,62744.612019858,0
+PKE.US,D,20170209,000000,10.4039,10.9309,10.4039,10.8494,104390.9668991,0
+PKE.US,D,20170210,000000,10.8896,11.1866,10.871,11.16,82262.559159196,0
+PKE.US,D,20170213,000000,11.2338,11.3341,11.1709,11.1915,93531.166060201,0
+PKE.US,D,20170214,000000,11.1482,11.1542,11.0017,11.0411,80034.464427663,0
+PKE.US,D,20170215,000000,11.0332,11.0716,10.9427,11.0087,62276.823988591,0
+PKE.US,D,20170216,000000,10.9969,11.2623,10.9969,11.166,39014.538738117,0
+PKE.US,D,20170217,000000,11.1866,11.1866,10.8444,10.8758,114447.39264082,0
+PKE.US,D,20170221,000000,10.8838,11.0784,10.8838,11.0578,74337.619751241,0
+PKE.US,D,20170222,000000,11.046,11.1354,10.926,11.1236,88091.604800975,0
+PKE.US,D,20170223,000000,11.0853,11.1414,10.9211,10.9693,63965.945553664,0
+PKE.US,D,20170224,000000,10.9211,10.9969,10.8621,10.9751,74861.338960159,0
+PKE.US,D,20170227,000000,10.9211,11.1748,10.9211,11.1286,73484.415059431,0
+PKE.US,D,20170228,000000,11.0666,11.1128,10.9024,10.9309,64748.982040783,0
+PKE.US,D,20170301,000000,11.107,11.2623,10.9605,11.1984,75048.454172666,0
+PKE.US,D,20170302,000000,11.1984,11.5711,11.1414,11.4334,205031.49410405,0
+PKE.US,D,20170303,000000,11.456,11.456,10.9535,11.0411,159820.79781265,0
+PKE.US,D,20170306,000000,11.0017,11.0607,10.9211,10.9211,157044.57754014,0
+PKE.US,D,20170307,000000,10.9368,11.0017,10.8985,10.9211,97146.353997488,0
+PKE.US,D,20170308,000000,10.9211,11.0578,10.811,10.8621,60979.220667079,0
+PKE.US,D,20170309,000000,10.7519,10.9368,10.5818,10.5986,44670.706194429,0
+PKE.US,D,20170310,000000,10.6782,10.6782,10.4953,10.514,78147.041414554,0
+PKE.US,D,20170313,000000,10.5268,10.6517,10.3979,10.4491,70797.684671158,0
+PKE.US,D,20170314,000000,10.4796,10.5514,10.3871,10.5002,62140.555301222,0
+PKE.US,D,20170315,000000,10.514,10.8621,10.514,10.7765,76135.552880109,0
+PKE.US,D,20170316,000000,10.7638,10.8041,10.6635,10.7117,61413.449991754,0
+PKE.US,D,20170317,000000,10.7117,10.9368,10.7117,10.9142,260728.77773982,0
+PKE.US,D,20170320,000000,10.9064,11.0087,10.6517,10.7303,53551.560274971,0
+PKE.US,D,20170321,000000,10.7579,10.7579,10.5002,10.5268,75850.812339338,0
+PKE.US,D,20170322,000000,10.5268,10.576,10.3114,10.4737,139904.21391623,0
+PKE.US,D,20170323,000000,10.4196,10.576,10.3606,10.4383,65766.929474039,0
+PKE.US,D,20170324,000000,10.4687,10.5002,10.3174,10.3537,112627.08704089,0
+PKE.US,D,20170327,000000,10.3174,10.4609,10.3174,10.394,135132.77599732,0
+PKE.US,D,20170328,000000,10.3704,10.4157,10.3174,10.3871,75025.064771102,0
+PKE.US,D,20170329,000000,10.3704,10.5268,10.3429,10.4431,37874.559644531,0
+PKE.US,D,20170330,000000,10.455,10.6517,10.4157,10.4314,93264.730268479,0
+PKE.US,D,20170331,000000,10.4894,10.4894,10.22,10.2652,377358.50323956,0
+PKE.US,D,20170403,000000,10.2652,10.4796,9.78139,9.80598,150410.12294018,0
+PKE.US,D,20170404,000000,9.81286,10.0204,9.72141,9.75288,279199.28646133,0
+PKE.US,D,20170405,000000,9.83057,9.9387,9.56506,9.65652,214155.39457475,0
+PKE.US,D,20170406,000000,9.66241,9.77156,9.61029,9.75288,96453.824325113,0
+PKE.US,D,20170407,000000,9.69191,9.77156,9.61521,9.70862,84117.440396216,0
+PKE.US,D,20170410,000000,9.86498,9.86498,9.63979,9.74206,88930.572465746,0
+PKE.US,D,20170411,000000,9.66241,9.72141,9.61029,9.63979,114566.37350965,0
+PKE.US,D,20170412,000000,9.63979,9.66929,9.38216,9.5208,70208.881910064,0
+PKE.US,D,20170413,000000,9.46082,9.49032,9.33034,9.35167,41411.443933106,0
+PKE.US,D,20170417,000000,9.42051,9.47655,9.23643,9.43722,116374.47594354,0
+PKE.US,D,20170418,000000,9.35167,9.68601,9.31765,9.54146,106172.62913992,0
+PKE.US,D,20170419,000000,9.68011,9.83647,9.50114,9.81876,153260.5791394,0
+PKE.US,D,20170420,000000,9.84728,9.95545,9.72731,9.88563,187391.81760329,0
+PKE.US,D,20170421,000000,9.88563,9.98499,9.63389,9.74206,146616.97216491,0
+PKE.US,D,20170424,000000,9.9387,9.97905,9.76566,9.92691,57733.178502291,0
+PKE.US,D,20170425,000000,10.0134,10.1354,10.0016,10.0351,52142.094598155,0
+PKE.US,D,20170426,000000,10.0351,10.2898,9.97607,10.1727,75869.117088387,0
+PKE.US,D,20170427,000000,10.1727,10.2327,9.9505,10.0066,56114.225141908,0
+PKE.US,D,20170428,000000,10.0312,10.0351,9.89251,9.95545,73534.244654066,0
+PKE.US,D,20170501,000000,10.0134,10.0332,9.91313,9.97905,90466.137524903,0
+PKE.US,D,20170502,000000,9.98499,10.2839,9.92691,10.2436,50811.949500554,0
+PKE.US,D,20170503,000000,10.1177,10.3744,9.88563,10.0066,75762.339385598,0
+PKE.US,D,20170504,000000,10.046,10.1787,10.04,10.1453,23896.849884192,0
+PKE.US,D,20170505,000000,10.1453,10.1453,9.96725,10.0351,45377.472893842,0
+PKE.US,D,20170508,000000,9.99084,10.1511,9.99084,10.0636,31009.261820446,0
+PKE.US,D,20170509,000000,10.1059,10.1285,9.9732,10.0312,85596.057347219,0
+PKE.US,D,20170510,000000,10.0134,10.0882,9.91313,10.0312,51884.811180959,0
+PKE.US,D,20170511,000000,9.9505,10.1108,9.86892,10.0636,65227.95630758,0
+PKE.US,D,20170512,000000,10.0528,10.2711,10.046,10.0941,70779.379922109,0
+PKE.US,D,20170515,000000,10.2327,10.2554,10.0016,10.0636,66956.73816226,0
+PKE.US,D,20170516,000000,10.0695,10.1226,10.0066,10.0764,86845.864935103,0
+PKE.US,D,20170517,000000,9.94465,10.0351,9.55326,9.56506,97750.410716123,0
+PKE.US,D,20170518,000000,9.50114,9.58865,9.37429,9.39297,94519.622508876,0
+PKE.US,D,20170519,000000,9.42051,9.53163,9.28058,9.34105,100237.82272586,0
+PKE.US,D,20170522,000000,9.36347,9.42051,9.19846,9.28736,69203.137642841,0
+PKE.US,D,20170523,000000,9.34105,9.44411,9.20535,9.39297,93630.82524947,0
+PKE.US,D,20170524,000000,9.39789,9.55916,9.28343,9.35167,92972.871214189,0
+PKE.US,D,20170525,000000,9.40969,9.6044,9.22088,9.50705,77741.286143955,0
+PKE.US,D,20170526,000000,9.44411,9.47164,9.40969,9.42739,51976.334926206,0
+PKE.US,D,20170530,000000,9.42739,9.62602,9.39789,9.54146,86283.50236708,0
+PKE.US,D,20170531,000000,9.55916,9.78139,9.55916,9.71551,75892.506489951,0
+PKE.US,D,20170601,000000,9.74206,9.93186,9.68011,9.88563,55089.159195133,0
+PKE.US,D,20170602,000000,9.90333,10.1629,9.80008,9.81286,117287.67953502,0
+PKE.US,D,20170605,000000,9.80598,9.90923,9.80008,9.80008,95927.054324687,0
+PKE.US,D,20170606,000000,9.80008,9.9613,9.80008,9.88563,184081.70881684,0
+PKE.US,D,20170607,000000,9.86892,9.97905,9.86498,9.96725,36174.251843928,0
+PKE.US,D,20170608,000000,9.9613,10.4983,9.9613,10.3655,60400.587211012,0
+PKE.US,D,20170609,000000,10.4383,10.8149,10.4186,10.6114,120128.9833597,0
+PKE.US,D,20170612,000000,10.5524,10.7785,10.2593,10.4894,64007.639704276,0
+PKE.US,D,20170613,000000,10.4894,10.5642,10.3979,10.5366,41390.088392548,0
+PKE.US,D,20170614,000000,10.576,10.576,10.4097,10.5307,48079.457239657,0
+PKE.US,D,20170615,000000,10.4314,10.629,10.4314,10.5878,42951.076714274,0
+PKE.US,D,20170616,000000,10.4245,10.5366,10.2839,10.4845,271326.21050901,0
+PKE.US,D,20170619,000000,10.4845,10.5464,10.4314,10.4687,107432.60603284,0
+PKE.US,D,20170620,000000,10.4196,10.5209,10.3803,10.3803,38230.485320495,0
+PKE.US,D,20170621,000000,10.5012,10.5209,10.2101,10.276,62798.509336504,0
+PKE.US,D,20170622,000000,10.2711,10.4687,10.2141,10.4245,50563.818457882,0
+PKE.US,D,20170623,000000,10.4245,10.5524,10.3046,10.4894,219999.69417407,0
+PKE.US,D,20170626,000000,10.5012,10.8729,10.5012,10.7137,104787.56979517,0
+PKE.US,D,20170627,000000,10.7137,10.9172,10.635,10.7255,82791.363020627,0
+PKE.US,D,20170628,000000,10.7854,10.9231,10.3468,10.7913,113261.65167462,0
+PKE.US,D,20170629,000000,10.8021,10.8021,10.1727,10.6841,213947.94075218,0
+PKE.US,D,20170630,000000,10.6526,10.7323,10.4363,10.6467,74915.236276805,0
+PKE.US,D,20170703,000000,10.6526,10.6939,10.3694,10.5297,54487.136337504,0
+PKE.US,D,20170705,000000,10.5199,10.569,10.3576,10.397,63174.773622522,0
+PKE.US,D,20170706,000000,10.3734,10.5878,10.3154,10.4481,64964.571307368,0
+PKE.US,D,20170707,000000,10.4786,10.6399,10.4786,10.5936,42341.935343125,0
+PKE.US,D,20170710,000000,10.569,10.6713,10.4363,10.4953,84599.465454521,0
+PKE.US,D,20170711,000000,10.514,10.5406,10.4019,10.5258,77525.696877372,0
+PKE.US,D,20170712,000000,10.5818,10.6792,10.5258,10.576,50708.222589274,0
+PKE.US,D,20170713,000000,10.569,10.569,10.4127,10.4786,74010.168129355,0
+PKE.US,D,20170714,000000,10.4363,10.5514,10.4127,10.4884,59007.39242224,0
+PKE.US,D,20170717,000000,10.4835,10.5366,10.3852,10.4786,82766.956688561,0
+PKE.US,D,20170718,000000,10.3783,10.5297,10.3154,10.4363,63467.649607315,0
+PKE.US,D,20170719,000000,10.514,10.5986,10.4423,10.5572,37287.790744442,0
+PKE.US,D,20170720,000000,10.5514,10.576,10.397,10.5632,53223.091722581,0
+PKE.US,D,20170721,000000,10.7539,10.7539,10.4609,10.4884,157922.18856401,0
+PKE.US,D,20170724,000000,10.4884,10.7019,10.4235,10.6399,64179.500959242,0
+PKE.US,D,20170725,000000,10.6792,10.8876,10.6212,10.7598,76959.266587339,0
+PKE.US,D,20170726,000000,10.8532,10.8532,10.7019,10.7539,64672.712253077,0
+PKE.US,D,20170727,000000,10.7539,10.8926,10.69,10.8139,68102.818838863,0
+PKE.US,D,20170728,000000,10.7795,11.0204,10.7795,11.0077,62680.545398184,0
+PKE.US,D,20170731,000000,11.0204,11.0204,10.807,10.8602,80110.734215369,0
+PKE.US,D,20170801,000000,10.9742,10.9742,10.7598,10.8404,49237.741082293,0
+PKE.US,D,20170802,000000,10.8296,11.107,10.5986,10.6467,58910.784024479,0
+PKE.US,D,20170803,000000,10.7019,10.7913,10.4423,10.5258,54388.494078737,0
+PKE.US,D,20170804,000000,10.7205,10.7205,10.5071,10.5454,41271.107523726,0
+PKE.US,D,20170807,000000,10.5454,10.5454,10.4127,10.4363,50446.871450066,0
+PKE.US,D,20170808,000000,10.3734,10.5572,10.3282,10.334,76502.664791603,0
+PKE.US,D,20170809,000000,10.2918,10.4511,10.2465,10.3084,73714.241353053,0
+PKE.US,D,20170810,000000,10.2357,10.2465,10.1383,10.1609,43654.792622179,0
+PKE.US,D,20170811,000000,10.0272,10.34,9.72141,10.042,85842.154528886,0
+PKE.US,D,20170814,000000,10.037,10.397,10.037,10.3734,66500.136366525,0
+PKE.US,D,20170815,000000,10.1757,10.2976,10.1689,10.2239,44807.9918123,0
+PKE.US,D,20170816,000000,10.2426,10.278,10.2298,10.2534,58773.498406607,0
+PKE.US,D,20170817,000000,10.2003,10.3626,10.2003,10.2583,129112.54742103,0
+PKE.US,D,20170818,000000,10.2878,10.3626,10.2003,10.2918,210987.65605868,0
+PKE.US,D,20170821,000000,10.2878,10.397,10.28,10.3084,115755.16526736,0
+PKE.US,D,20170822,000000,10.3458,10.4481,10.3174,10.397,91150.531753256,0
+PKE.US,D,20170823,000000,10.3852,10.4609,10.2632,10.3921,122153.69199068,0
+PKE.US,D,20170824,000000,10.397,10.5406,10.3734,10.4087,61061.592037801,0
+PKE.US,D,20170825,000000,10.576,10.5878,10.3921,10.4196,45958.140210915,0
+PKE.US,D,20170828,000000,10.4127,10.514,10.3576,10.4019,122571.65042732,0
+PKE.US,D,20170829,000000,10.3694,10.5258,10.3282,10.4019,80957.837324163,0
+PKE.US,D,20170830,000000,10.3852,10.569,10.3852,10.4835,110447.8049735,0
+PKE.US,D,20170831,000000,10.6212,10.7019,10.4668,10.4953,62903.253178287,0
+PKE.US,D,20170901,000000,10.5199,10.5297,10.4087,10.5297,55990.159620573,0
+PKE.US,D,20170905,000000,10.4953,10.635,10.3084,10.397,74719.985620276,0
+PKE.US,D,20170906,000000,10.4087,10.5297,10.3812,10.397,87971.60700165,0
+PKE.US,D,20170907,000000,10.397,10.4835,10.3154,10.3734,71124.119362542,0
+PKE.US,D,20170908,000000,10.34,10.4786,10.274,10.3458,83484.909623504,0
+PKE.US,D,20170911,000000,10.4196,10.5602,10.3783,10.4531,57547.080220287,0
+PKE.US,D,20170912,000000,10.5002,10.5878,10.334,10.4531,46716.770365968,0
+PKE.US,D,20170913,000000,10.4953,10.5936,10.3576,10.4786,74641.681971565,0
+PKE.US,D,20170914,000000,10.5572,10.6104,10.4609,10.5572,51820.744559286,0
+PKE.US,D,20170915,000000,10.5878,10.6212,10.4727,10.5818,234916.03078845,0
+PKE.US,D,20170918,000000,10.6153,10.8021,10.6034,10.7255,82701.873136384,0
+PKE.US,D,20170919,000000,10.8257,10.8257,10.6526,10.69,68130.275962437,0
+PKE.US,D,20170920,000000,10.7657,10.7657,10.5878,10.6526,59121.288638548,0
+PKE.US,D,20170921,000000,10.6399,10.7137,10.6153,10.635,49516.380040047,0
+PKE.US,D,20170922,000000,10.5818,10.7431,10.5572,10.6703,93379.64341529,0
+PKE.US,D,20170925,000000,10.6153,10.6576,10.514,10.569,77167.737340403,0
+PKE.US,D,20170926,000000,10.6104,10.6743,10.5878,10.5936,69365.846523282,0
+PKE.US,D,20170927,000000,10.6743,10.7382,10.6526,10.6703,167904.37837904,0
+PKE.US,D,20170928,000000,10.6467,10.8139,10.635,10.7382,114518.57777602,0
+PKE.US,D,20170929,000000,10.69,10.807,10.69,10.69,257873.2368881,0
+PKE.US,D,20171002,000000,10.7736,11.0253,10.7736,10.9535,276254.25572535,0
+PKE.US,D,20171003,000000,10.7205,11.3007,10.6919,11.1384,312177.32573511,0
+PKE.US,D,20171004,000000,11.0981,11.2141,10.8886,10.9811,117069.03947692,0
+PKE.US,D,20171005,000000,11.0479,11.0735,10.9309,10.9693,92529.489514989,0
+PKE.US,D,20171006,000000,10.9535,10.9535,10.7736,10.8031,75044.386450655,0
+PKE.US,D,20171009,000000,10.69,10.7382,10.5986,10.6635,106554.99500896,0
+PKE.US,D,20171010,000000,10.635,10.9309,10.635,10.8946,218432.60426932,0
+PKE.US,D,20171011,000000,10.8542,11.0155,10.8542,10.864,130452.86182365,0
+PKE.US,D,20171012,000000,10.8739,10.9535,10.7805,10.8818,190661.24916964,0
+PKE.US,D,20171013,000000,10.8749,11.0283,10.8542,10.9643,156177.13582129,0
+PKE.US,D,20171016,000000,10.9978,11.1502,10.9605,11.1384,117724.95965119,0
+PKE.US,D,20171017,000000,11.0627,11.1384,10.8886,10.8886,89969.875439559,0
+PKE.US,D,20171018,000000,10.8946,10.9978,10.8356,10.9693,84685.904547255,0
+PKE.US,D,20171019,000000,10.9309,10.9309,10.7382,10.8612,122144.53961616,0
+PKE.US,D,20171020,000000,10.8612,11.0686,10.8612,11.0352,199628.54234292,0
+PKE.US,D,20171023,000000,11.0155,11.0411,10.8818,10.9201,107437.69068535,0
+PKE.US,D,20171024,000000,10.9359,11.1502,10.8612,10.9811,86248.926729987,0
+PKE.US,D,20171025,000000,10.926,10.9643,10.8512,10.9417,98517.176315198,0
+PKE.US,D,20171026,000000,10.9761,10.9811,10.87,10.8818,63050.708101186,0
+PKE.US,D,20171027,000000,10.9309,11.0981,10.872,11.0411,96557.551236393,0
+PKE.US,D,20171030,000000,11.0096,11.0096,10.6576,10.7854,106783.80437207,0
+PKE.US,D,20171031,000000,10.8267,11.0214,10.805,10.9693,118158.17204537,0
+PKE.US,D,20171101,000000,11.0479,11.0479,10.8267,10.9132,64307.634202588,0
+PKE.US,D,20171102,000000,10.9132,11.0027,10.8306,10.9869,59515.857673617,0
+PKE.US,D,20171103,000000,10.9929,10.9978,10.8414,10.9643,98554.8027438,0
+PKE.US,D,20171106,000000,10.9605,11.1108,10.9605,11.0411,71031.578686792,0
+PKE.US,D,20171107,000000,10.9978,11.0627,10.7805,10.9201,89684.117968286,0
+PKE.US,D,20171108,000000,10.864,11.0027,10.8306,10.9643,90491.560787472,0
+PKE.US,D,20171109,000000,10.8414,11.0214,10.8188,10.9132,56964.37904221,0
+PKE.US,D,20171110,000000,10.8612,10.9643,10.8612,10.8886,81695.111938659,0
+PKE.US,D,20171113,000000,10.8356,10.9064,10.7539,10.8031,67194.699899904,0
+PKE.US,D,20171114,000000,10.7431,10.9201,10.7255,10.9064,96977.543534031,0
+PKE.US,D,20171115,000000,10.8474,10.9201,10.7539,10.7972,83375.081129206,0
+PKE.US,D,20171116,000000,10.8818,11.0814,10.7736,11.0214,89619.03441611,0
+PKE.US,D,20171117,000000,10.9359,11.0932,10.9201,11.0027,52694.28786115,0
+PKE.US,D,20171120,000000,10.9929,11.1679,10.926,11.1679,95147.068629076,0
+PKE.US,D,20171121,000000,11.2023,11.4384,11.1964,11.394,92613.894746717,0
+PKE.US,D,20171122,000000,11.394,11.5337,11.3007,11.3774,73812.883611821,0
+PKE.US,D,20171124,000000,11.3882,11.4698,11.2909,11.458,38879.286981251,0
+PKE.US,D,20171127,000000,11.4177,11.4816,11.2603,11.2791,62327.670513729,0
+PKE.US,D,20171128,000000,11.3479,11.4354,11.2663,11.3233,96551.449653377,0
+PKE.US,D,20171129,000000,11.2269,11.3007,11.1787,11.2367,69658.722508075,0
+PKE.US,D,20171130,000000,11.2849,11.3233,11.0479,11.0981,98911.745350267,0
+PKE.US,D,20171201,000000,11.1502,11.163,10.7667,11.163,106187.88309746,0
+PKE.US,D,20171204,000000,11.2663,11.3115,11.1384,11.1787,68372.305422093,0
+PKE.US,D,20171205,000000,11.1787,11.1787,10.9929,11.1148,87305.517522347,0
+PKE.US,D,20171206,000000,11.0814,11.2555,11.0706,11.1738,92599.657719679,0
+PKE.US,D,20171207,000000,11.163,11.2329,11.0578,11.1108,77586.712707537,0
+PKE.US,D,20171208,000000,11.1856,11.2555,11.0283,11.0686,58483.673213323,0
+PKE.US,D,20171211,000000,11.0529,11.103,10.9004,11.0981,141118.42893652,0
+PKE.US,D,20171212,000000,11.1218,11.2269,10.9869,11.0932,194179.82870917,0
+PKE.US,D,20171213,000000,11.103,11.2555,11.0479,11.0578,118624.94314613,0
+PKE.US,D,20171214,000000,11.0578,11.4816,11.0155,11.0214,290170.94965553,0
+PKE.US,D,20171215,000000,11.0529,11.2505,11.045,11.2141,1031759.3833441,0
+PKE.US,D,20171218,000000,11.3282,11.5819,11.3282,11.4521,137582.56157845,0
+PKE.US,D,20171219,000000,11.5397,11.5397,11.3832,11.401,113740.62594141,0
+PKE.US,D,20171220,000000,11.4177,11.5052,11.3282,11.3351,57471.827363083,0
+PKE.US,D,20171221,000000,11.3606,11.4521,11.1905,11.401,78095.177958914,0
+PKE.US,D,20171222,000000,11.4128,11.4128,11.2505,11.3233,89393.275844499,0
+PKE.US,D,20171226,000000,11.2967,11.3666,11.2731,11.341,82376.455375503,0
+PKE.US,D,20171227,000000,11.4177,11.4354,11.2967,11.3282,62682.57925919,0
+PKE.US,D,20171228,000000,11.4177,11.4875,11.3548,11.458,103728.9451418,0
+PKE.US,D,20171229,000000,11.458,11.5524,11.4128,11.4757,116138.5480669,0
+PKE.US,D,20180102,000000,11.5701,11.6212,11.4128,11.5986,189649.4033194,0
+PKE.US,D,20180103,000000,11.5573,11.7107,11.3764,11.4816,153799.55230586,0
+PKE.US,D,20180104,000000,11.3872,12.2516,11.2417,11.8543,730788.63174934,0
+PKE.US,D,20180105,000000,12.0481,12.3775,11.8376,11.9428,503106.02762698,0
+PKE.US,D,20180108,000000,11.9428,12.1768,11.7865,12.0185,364463.82446465,0
+PKE.US,D,20180109,000000,12.0185,12.4099,12.0018,12.2939,469334.78256105,0
+PKE.US,D,20180110,000000,12.2348,12.5515,12.1365,12.3951,234118.75727429,0
+PKE.US,D,20180111,000000,12.3981,12.815,12.3981,12.6813,693066.61168022,0
+PKE.US,D,20180112,000000,12.7294,12.9596,12.6852,12.876,711281.87084553,0
+PKE.US,D,20180116,000000,13.0579,13.7708,13.0462,13.172,1171949.3547316,0
+PKE.US,D,20180117,000000,13.1779,13.3785,13.0236,13.2261,410716.87452136,0
+PKE.US,D,20180118,000000,13.172,13.3106,13.0284,13.0923,455545.20494371,0
+PKE.US,D,20180119,000000,13.1819,13.4886,13.1415,13.232,1050781.0683981,0
+PKE.US,D,20180122,000000,13.2123,13.2123,12.4866,12.6833,584199.116708,0
+PKE.US,D,20180123,000000,12.702,12.7767,12.5829,12.6626,292778.35946459,0
+PKE.US,D,20180124,000000,12.6419,12.6419,12.406,12.4532,280164.35350844,0
+PKE.US,D,20180125,000000,12.4718,12.5721,12.2447,12.406,283781.57530674,0
+PKE.US,D,20180126,000000,12.3873,12.5014,12.2978,12.4866,206191.81180769,0
+PKE.US,D,20180129,000000,12.4453,12.5417,12.406,12.465,142839.07534718,0
+PKE.US,D,20180130,000000,12.4109,12.5161,12.3331,12.4453,174313.07440738,0
+PKE.US,D,20180131,000000,12.4325,12.522,12.285,12.3175,207028.74561145,0
+PKE.US,D,20180201,000000,12.3105,12.5269,12.3105,12.5014,147451.87210767,0
+PKE.US,D,20180202,000000,12.3991,12.3991,12.285,12.3037,291457.36674151,0
+PKE.US,D,20180205,000000,12.2172,12.3105,11.9822,12.0215,366902.42381025,0
+PKE.US,D,20180206,000000,11.813,12.0893,11.813,11.9694,247412.07280627,0
+PKE.US,D,20180207,000000,11.929,12.1906,11.8907,12.0343,148753.5431512,0
+PKE.US,D,20180208,000000,12.0215,12.1031,11.6518,11.6518,210359.19300797,0
+PKE.US,D,20180209,000000,11.7599,11.9212,11.4973,11.6518,328600.75335457,0
+PKE.US,D,20180212,000000,11.6518,11.7599,11.4777,11.6438,241012.52915245,0
+PKE.US,D,20180213,000000,11.638,11.7147,11.4777,11.5515,141344.18750814,0
+PKE.US,D,20180214,000000,11.456,11.6124,11.4432,11.5849,193543.23021445,0
+PKE.US,D,20180215,000000,11.6124,11.6438,11.4432,11.5799,285828.65640877,0
+PKE.US,D,20180216,000000,11.5307,11.7137,11.4432,11.4492,227280.91657377,0
+PKE.US,D,20180220,000000,11.456,11.5849,11.456,11.456,210422.24269914,0
+PKE.US,D,20180221,000000,11.4777,11.7658,11.456,11.5652,133418.23116968,0
+PKE.US,D,20180222,000000,11.6055,11.7058,11.5219,11.5307,132083.00141956,0
+PKE.US,D,20180223,000000,11.5799,11.6646,11.4973,11.5515,114374.17364462,0
+PKE.US,D,20180226,000000,11.5573,11.7658,11.5573,11.7471,131847.07354292,0
+PKE.US,D,20180227,000000,11.7274,11.7993,11.638,11.638,135600.56402858,0
+PKE.US,D,20180228,000000,11.6576,11.6754,11.456,11.456,161007.55570937,0
+PKE.US,D,20180301,000000,11.4236,11.5052,11.2751,11.3764,184972.53993724,0
+PKE.US,D,20180302,000000,11.2967,11.4619,11.1679,11.456,175185.60077875,0
+PKE.US,D,20180305,000000,11.3764,11.4698,11.2967,11.3823,148782.01720527,0
+PKE.US,D,20180306,000000,11.3577,11.4905,11.2928,11.4167,138101.19613485,0
+PKE.US,D,20180307,000000,11.3577,11.6193,11.341,11.5917,192614.77266543,0
+PKE.US,D,20180308,000000,11.6252,11.7383,11.4314,11.7058,182867.49379654,0
+PKE.US,D,20180309,000000,11.754,11.9005,11.5849,11.8936,133440.60364074,0
+PKE.US,D,20180312,000000,11.9143,12.0343,11.8818,11.989,124488.56442501,0
+PKE.US,D,20180313,000000,12.049,12.049,11.8277,11.8877,123390.27948203,0
+PKE.US,D,20180314,000000,11.934,11.934,11.7058,11.9143,247772.06620425,0
+PKE.US,D,20180315,000000,11.9143,12.1139,11.8061,11.8936,181094.98393025,0
+PKE.US,D,20180316,000000,11.9478,12.11,11.8877,12.0569,505056.50033126,0
+PKE.US,D,20180319,000000,12.049,12.0893,11.813,11.9478,212648.30356967,0
+PKE.US,D,20180320,000000,11.9478,12.0283,11.699,11.8337,176757.775336,0
+PKE.US,D,20180321,000000,11.8337,12.1169,11.6862,11.7923,116936.83851156,0
+PKE.US,D,20180322,000000,11.6576,11.7776,11.5445,11.6193,185816.59225453,0
+PKE.US,D,20180323,000000,11.6518,11.754,11.3882,11.396,422769.53483999,0
+PKE.US,D,20180326,000000,11.5161,11.5917,11.2889,11.4314,140269.29196672,0
+PKE.US,D,20180327,000000,11.456,11.5377,11.2073,11.2141,124407.20998479,0
+PKE.US,D,20180328,000000,11.2289,11.3341,11.1807,11.2495,143844.81961441,0
+PKE.US,D,20180329,000000,11.2967,11.4492,11.2967,11.3341,173920.53923333,0
+PKE.US,D,20180402,000000,11.2741,11.3144,11.1384,11.221,120498.1291322,0
+PKE.US,D,20180403,000000,11.2338,11.4629,11.2279,11.457,123227.5706016,0
+PKE.US,D,20180404,000000,11.341,11.64,11.341,11.6065,380657.42579048,0
+PKE.US,D,20180405,000000,11.6872,11.7687,11.5593,11.7166,104726.55396501,0
+PKE.US,D,20180406,000000,11.64,11.7619,11.4915,11.5455,130891.15887034,0
+PKE.US,D,20180409,000000,11.6202,11.6744,11.4777,11.4777,88989.554434906,0
+PKE.US,D,20180410,000000,11.632,11.8238,11.5927,11.7687,182136.32076507,0
+PKE.US,D,20180411,000000,11.7009,11.8976,11.7009,11.8976,142558.40252843,0
+PKE.US,D,20180412,000000,11.9438,12.0805,11.8081,12.0264,85129.286246455,0
+PKE.US,D,20180413,000000,12.0391,12.1277,11.993,12.0185,63362.905765532,0
+PKE.US,D,20180416,000000,12.1011,12.2437,12.0391,12.1611,142359.08414989,0
+PKE.US,D,20180417,000000,12.2565,12.2565,12.0539,12.0873,159347.92512888,0
+PKE.US,D,20180418,000000,12.108,12.168,12.0057,12.0745,119093.7481079,0
+PKE.US,D,20180419,000000,12.0805,12.1198,11.9438,11.9802,83257.117190887,0
+PKE.US,D,20180420,000000,11.9172,11.987,11.7943,11.8858,70819.040211716,0
+PKE.US,D,20180423,000000,11.8513,12.0333,11.7491,11.87,87320.771479888,0
+PKE.US,D,20180424,000000,11.87,12.0057,11.7491,11.8021,92291.527777345,0
+PKE.US,D,20180425,000000,11.7619,11.8297,11.6458,11.7619,156826.95441256,0
+PKE.US,D,20180426,000000,11.7885,11.8021,11.6744,11.7225,129158.30929365,0
+PKE.US,D,20180427,000000,11.6674,11.6744,11.4915,11.518,40514.511229678,0
+PKE.US,D,20180430,000000,11.5317,11.6744,11.3882,11.5317,106157.37518238,0
+PKE.US,D,20180501,000000,11.5121,11.694,11.3705,11.6528,98489.719191624,0
+PKE.US,D,20180502,000000,11.6674,11.8159,11.6674,11.7422,77863.317804285,0
+PKE.US,D,20180503,000000,11.7009,11.8366,11.6674,11.6812,275031.90526105,0
+PKE.US,D,20180504,000000,11.6528,12.0057,11.6528,11.9172,123176.72407646,0
+PKE.US,D,20180507,000000,11.987,12.5082,11.7609,12.4325,158901.49263816,0
+PKE.US,D,20180508,000000,12.4532,13.5428,12.4532,13.3795,447868.39657844,0
+PKE.US,D,20180509,000000,13.4817,13.8278,13.3441,13.7728,217901.76654688,0
+PKE.US,D,20180510,000000,13.7807,13.881,13.523,13.6381,292676.66641431,0
+PKE.US,D,20180511,000000,13.585,13.7177,13.293,13.5722,124535.34322814,0
+PKE.US,D,20180514,000000,13.5083,13.6381,13.2526,13.2586,185599.98605744,0
+PKE.US,D,20180515,000000,13.2723,13.4217,13.2231,13.4149,114284.68376038,0
+PKE.US,D,20180516,000000,13.4345,13.6941,13.3441,13.53,114173.83833558,0
+PKE.US,D,20180517,000000,13.53,13.5722,13.4297,13.4759,77463.664116704,0
+PKE.US,D,20180518,000000,13.5506,13.5506,13.3657,13.4297,85824.866710339,0
+PKE.US,D,20180521,000000,13.4817,13.6096,13.3943,13.4759,135358.53456893,0
+PKE.US,D,20180522,000000,13.5378,13.6597,13.4345,13.5428,133400.94335114,0
+PKE.US,D,20180523,000000,13.4297,13.7011,13.4297,13.6725,107580.06095574,0
+PKE.US,D,20180524,000000,13.7011,13.8731,13.5722,13.8672,90028.857408719,0
+PKE.US,D,20180525,000000,13.8731,13.9763,13.765,13.9223,91920.34814384,0
+PKE.US,D,20180529,000000,13.881,14.1072,13.8052,14.0501,111535.92061144,0
+PKE.US,D,20180530,000000,14.0688,14.2999,14.0334,14.057,139803.53779647,0
+PKE.US,D,20180531,000000,14.0856,14.1711,13.9361,13.9961,59688.735859085,0
+PKE.US,D,20180601,000000,14.0796,14.1002,13.9016,13.9449,129537.62437118,0
+PKE.US,D,20180604,000000,13.9961,13.9961,13.8092,13.9095,126253.95577778,0
+PKE.US,D,20180605,000000,13.9301,14.119,13.8938,13.9695,157765.5812666,0
+PKE.US,D,20180606,000000,13.9567,14.2547,13.9567,14.2006,221124.41931011,0
+PKE.US,D,20180607,000000,14.2477,14.2477,13.9891,14.0364,241626.75517612,0
+PKE.US,D,20180608,000000,14.057,14.0796,13.8859,13.8859,72200.031834455,0
+PKE.US,D,20180611,000000,13.8731,14.0226,13.6725,13.7011,324054.05707676,0
+PKE.US,D,20180612,000000,13.7807,13.8731,13.5968,13.8092,161643.13727358,0
+PKE.US,D,20180613,000000,13.7728,14.1711,13.7247,14.0649,260154.21200577,0
+PKE.US,D,20180614,000000,14.114,14.114,13.8278,13.8278,100141.2143281,0
+PKE.US,D,20180615,000000,13.7807,13.881,13.6794,13.7886,305559.14202319,0
+PKE.US,D,20180618,000000,13.7394,13.881,13.6725,13.8476,94829.786312216,0
+PKE.US,D,20180619,000000,13.8142,13.8731,13.6155,13.822,128275.61361726,0
+PKE.US,D,20180620,000000,13.8358,14.0019,13.6941,13.8278,98611.750851954,0
+PKE.US,D,20180621,000000,13.881,13.881,13.4345,13.4935,208650.74976334,0
+PKE.US,D,20180622,000000,14.7286,15.8447,14.5133,15.7788,1463996.5411647,0
+PKE.US,D,20180625,000000,15.7434,16.3581,15.3157,15.65,822127.2956456,0
+PKE.US,D,20180626,000000,15.5999,16.0129,15.5291,15.7208,853102.99875946,0
+PKE.US,D,20180627,000000,15.7356,16.0414,15.5999,15.7356,580900.19415707,0
+PKE.US,D,20180628,000000,15.6982,15.8919,15.6854,15.7061,263534.48899692,0
+PKE.US,D,20180629,000000,15.8123,15.8713,15.6923,15.7012,248143.24583776,0
+PKE.US,D,20180702,000000,15.7208,15.9136,15.3727,15.7857,214827.58563706,0
+PKE.US,D,20180703,000000,15.8389,16.0985,15.7857,15.7995,189502.96532701,0
+PKE.US,D,20180705,000000,15.8123,16.1732,15.7995,16.001,345228.58400508,0
+PKE.US,D,20180706,000000,15.9814,16.008,15.7562,15.8447,192989.00309045,0
+PKE.US,D,20180709,000000,15.9283,16.0138,15.6766,15.8791,186066.7571582,0
+PKE.US,D,20180710,000000,15.8998,16.1515,15.8201,16.1367,282243.97638657,0
+PKE.US,D,20180711,000000,15.9932,16.2184,15.771,15.7936,149989.11371204,0
+PKE.US,D,20180712,000000,15.8064,15.9628,15.6717,15.8998,124558.7326297,0
+PKE.US,D,20180713,000000,15.8723,16.0925,15.8201,15.8653,109213.25134316,0
+PKE.US,D,20180716,000000,15.8123,16.065,15.7936,16.0434,138858.8093594,0
+PKE.US,D,20180717,000000,16.0208,16.301,16.0208,16.1043,163066.83997744,0
+PKE.US,D,20180718,000000,16.0788,16.1132,15.9205,15.9421,149504.03786222,0
+PKE.US,D,20180719,000000,15.8653,16.065,15.8565,16.0208,96916.527703866,0
+PKE.US,D,20180720,000000,16.0502,16.1043,15.7208,15.9558,79948.025334929,0
+PKE.US,D,20180723,000000,15.8565,16.0817,15.7857,15.9814,117282.5948825,0
+PKE.US,D,20180724,000000,16.001,16.0572,15.7208,15.7641,95109.442200473,0
+PKE.US,D,20180725,000000,15.7857,15.9696,15.5271,15.6766,108560.38196039,0
+PKE.US,D,20180726,000000,15.6628,15.8123,15.18,15.4298,309763.13272156,0
+PKE.US,D,20180727,000000,15.3698,15.471,15.0639,15.1328,123217.40129657,0
+PKE.US,D,20180730,000000,15.1387,15.1387,14.8791,14.8988,114151.46586452,0
+PKE.US,D,20180731,000000,14.8988,15.0709,14.7651,15.0365,159690.6307083,0
+PKE.US,D,20180801,000000,15.0365,15.1328,14.8732,15.1328,172135.82620099,0
+PKE.US,D,20180802,000000,15.0639,15.5605,15.0639,15.479,170712.12349714,0
+PKE.US,D,20180803,000000,15.4062,15.4504,15.0581,15.1858,88783.117542847,0
+PKE.US,D,20180806,000000,15.2184,15.3285,15.119,15.24,74852.186585634,0
+PKE.US,D,20180807,000000,15.2941,15.471,15.0827,15.1259,109802.05410425,0
+PKE.US,D,20180808,000000,14.9951,15.3285,14.9272,15.2636,382672.98204694,0
+PKE.US,D,20180809,000000,15.24,15.2763,14.9676,15.1033,92806.094611738,0
+PKE.US,D,20180810,000000,14.9676,15.0885,14.9126,14.9607,85243.182462764,0
+PKE.US,D,20180813,000000,14.9499,14.9951,14.6982,14.7769,202800.348581,0
+PKE.US,D,20180814,000000,14.7837,14.9272,14.71,14.7513,55647.454041144,0
+PKE.US,D,20180815,000000,14.7365,14.7365,14.357,14.4179,171424.99177957,0
+PKE.US,D,20180816,000000,14.4937,14.704,14.3294,14.4297,49052.659730792,0
+PKE.US,D,20180817,000000,14.3904,14.5182,14.3825,14.4937,44841.550518892,0
+PKE.US,D,20180820,000000,14.5546,14.5546,14.2685,14.4179,66855.045111985,0
+PKE.US,D,20180821,000000,14.4425,14.7159,14.4425,14.6628,107014.6475962,0
+PKE.US,D,20180822,000000,14.6893,14.6982,14.5182,14.5811,75938.268362575,0
+PKE.US,D,20180823,000000,14.592,14.6412,14.4277,14.4503,54428.154368343,0
+PKE.US,D,20180824,000000,14.3825,14.5182,14.3825,14.5123,167680.65366844,0
+PKE.US,D,20180827,000000,14.5261,14.6765,14.4631,14.6362,141299.44256601,0
+PKE.US,D,20180828,000000,14.6224,14.71,14.5123,14.5605,54534.932071133,0
+PKE.US,D,20180829,000000,14.592,14.6982,14.413,14.4376,189234.49567428,0
+PKE.US,D,20180830,000000,14.3904,14.5546,14.2477,14.4572,82705.940858396,0
+PKE.US,D,20180831,000000,14.413,14.5605,14.2802,14.5418,105266.54406197,0
+PKE.US,D,20180904,000000,14.5182,14.6156,14.1711,14.35,82272.728464223,0
+PKE.US,D,20180905,000000,14.3638,14.3638,14.0846,14.2419,319360.92280655,0
+PKE.US,D,20180906,000000,14.3294,14.3972,14.0019,14.0992,83979.137847842,0
+PKE.US,D,20180907,000000,14.0216,14.1711,13.8712,13.9763,52163.450138713,0
+PKE.US,D,20180910,000000,14.0285,14.056,13.8859,13.9617,71569.534922748,0
+PKE.US,D,20180911,000000,13.8652,14.0432,13.8524,14.0167,65687.608894825,0
+PKE.US,D,20180912,000000,13.9763,14.0167,13.8338,13.9951,73691.868881993,0
+PKE.US,D,20180913,000000,14.0432,14.2006,13.9203,13.9951,40410.784318397,0
+PKE.US,D,20180914,000000,13.9881,14.1524,13.8378,13.9763,77019.265487,0
+PKE.US,D,20180917,000000,13.9951,13.9951,13.6921,13.7227,69300.762971106,0
+PKE.US,D,20180918,000000,13.7227,13.7227,13.3421,13.3687,80435.135045748,0
+PKE.US,D,20180919,000000,13.3981,13.5516,13.171,13.2133,95726.719015645,0
+PKE.US,D,20180920,000000,13.2536,13.4463,13.2536,13.4385,58886.377692413,0
+PKE.US,D,20180921,000000,13.4385,13.5752,13.3421,13.4463,304584.92260155,0
+PKE.US,D,20180924,000000,13.4463,13.4857,13.3293,13.4798,57517.589235707,0
+PKE.US,D,20180925,000000,13.4385,13.5702,13.3166,13.5546,239936.61668054,0
+PKE.US,D,20180926,000000,13.5476,13.5782,13.2212,13.2477,84198.794836436,0
+PKE.US,D,20180927,000000,13.2536,13.4523,13.1799,13.2398,62248.349934514,0
+PKE.US,D,20180928,000000,13.233,13.3559,13.0845,13.2536,103382.17184036,0
+PKE.US,D,20181001,000000,13.3244,13.3244,12.7826,12.8583,93124.3938591,0
+PKE.US,D,20181002,000000,12.8367,13.0088,12.6331,12.8583,133665.34528185,0
+PKE.US,D,20181003,000000,12.8859,13.5368,12.7639,13.4994,263704.31639088,0
+PKE.US,D,20181004,000000,12.2024,13.4335,12.1336,13.349,233993.67482245,0
+PKE.US,D,20181005,000000,13.3628,13.5418,13.1593,13.3303,327089.59462748,0
+PKE.US,D,20181008,000000,13.233,13.3913,13.2064,13.3303,326114.35827534,0
+PKE.US,D,20181009,000000,13.3303,13.4611,13.23,13.3303,190541.25137032,0
+PKE.US,D,20181010,000000,13.3244,13.4463,13.1789,13.1936,353490.12740944,0
+PKE.US,D,20181011,000000,13.0353,13.1012,12.5731,12.6105,364554.3312794,0
+PKE.US,D,20181012,000000,12.6931,12.7894,12.6105,12.7639,243387.06187638,0
+PKE.US,D,20181015,000000,12.6833,12.7973,12.4552,12.5574,287742.51961495,0
+PKE.US,D,20181016,000000,12.5702,12.7767,12.5525,12.6607,280269.09735023,0
+PKE.US,D,20181017,000000,12.5909,12.6931,12.4964,12.6754,240590.50299381,0
+PKE.US,D,20181018,000000,12.64,12.7256,12.4217,12.4886,178153.00398578,0
+PKE.US,D,20181019,000000,12.4748,12.4964,12.3175,12.4217,196207.58813166,0
+PKE.US,D,20181022,000000,12.461,12.5633,12.3037,12.3391,123802.13633565,0
+PKE.US,D,20181023,000000,12.1818,12.3657,12.0853,12.285,106291.61000875,0
+PKE.US,D,20181024,000000,12.2693,12.3037,12.0853,12.1257,257984.0823129,0
+PKE.US,D,20181025,000000,12.1257,12.2506,12.0647,12.1464,131981.30836929,0
+PKE.US,D,20181026,000000,11.991,12.1542,11.9143,11.991,144352.26793528,0
+PKE.US,D,20181029,000000,12.1188,12.2437,11.8258,11.9143,139802.52086597,0
+PKE.US,D,20181030,000000,11.8877,12.1778,11.8877,12.1336,119798.48094631,0
+PKE.US,D,20181031,000000,12.2152,12.2152,12.0038,12.0727,204911.49630472,0
+PKE.US,D,20181101,000000,12.0991,12.2919,12.0441,12.0509,155169.35769306,0
+PKE.US,D,20181102,000000,12.0727,12.3951,12.0165,12.3105,138900.50351002,0
+PKE.US,D,20181105,000000,12.2968,12.4816,12.0795,12.2919,122014.37251181,0
+PKE.US,D,20181106,000000,12.3037,12.4394,12.229,12.3243,75409.464501143,0
+PKE.US,D,20181107,000000,12.3873,12.6263,12.3509,12.5977,131093.52804038,0
+PKE.US,D,20181108,000000,12.5761,12.64,12.4001,12.4138,96933.815522412,0
+PKE.US,D,20181109,000000,12.3459,12.4217,12.229,12.3804,156516.79060921,0
+PKE.US,D,20181112,000000,12.3331,12.3331,12.0313,12.1956,156418.14835044,0
+PKE.US,D,20181113,000000,12.223,12.3657,12.0313,12.0372,154032.42939099,0
+PKE.US,D,20181114,000000,12.1542,12.2919,12.0313,12.0589,103581.49021891,0
+PKE.US,D,20181115,000000,11.991,12.2693,11.991,12.2092,118386.98140849,0
+PKE.US,D,20181116,000000,12.1336,12.3391,12.0589,12.2762,175654.40574052,0
+PKE.US,D,20181119,000000,12.2152,12.2437,12.0647,12.1336,77454.511742179,0
+PKE.US,D,20181120,000000,12.0165,12.2092,11.9762,12.0038,83337.454700605,0
+PKE.US,D,20181121,000000,12.0441,12.1336,11.9487,11.9762,49519.430831555,0
+PKE.US,D,20181123,000000,11.9624,12.1139,11.9624,12.0372,30840.451356989,0
+PKE.US,D,20181126,000000,12.1464,12.1956,11.9143,11.9704,90916.637737623,0
+PKE.US,D,20181127,000000,11.9418,12.1542,11.9222,11.9841,57306.067691134,0
+PKE.US,D,20181128,000000,12.0097,12.1876,11.8543,12.1601,85673.344065428,0
+PKE.US,D,20181129,000000,12.1542,12.2565,12.0727,12.0933,70836.328030262,0
+PKE.US,D,20181130,000000,12.0509,12.2024,11.9841,12.1739,108404.79159347,0
+PKE.US,D,20181203,000000,12.2152,12.3873,12.0038,12.3735,98195.826276328,0
+PKE.US,D,20181204,000000,12.3331,12.3657,12.1336,12.2092,159873.6781988,0
+PKE.US,D,20181206,000000,12.0853,12.285,12.0509,12.2092,181782.4289501,0
+PKE.US,D,20181207,000000,12.2693,12.4266,12.1414,12.2092,186528.44360646,0
+PKE.US,D,20181210,000000,12.2152,12.461,12.1601,12.229,88769.897446311,0
+PKE.US,D,20181211,000000,12.2919,12.3175,12.0795,12.1739,119904.2417186,0
+PKE.US,D,20181212,000000,12.3037,12.4138,12.1916,12.2968,106081.10539467,0
+PKE.US,D,20181213,000000,12.3105,12.3243,12.1336,12.1956,136676.4765005,0
+PKE.US,D,20181214,000000,12.107,12.229,12.0647,12.1739,167022.69963315,0
+PKE.US,D,20181217,000000,12.2024,12.3459,12.0165,12.1139,221514.92062317,0
+PKE.US,D,20181218,000000,12.2152,12.3391,12.1542,12.2624,94785.041370095,0
+PKE.US,D,20181219,000000,12.2506,12.3037,11.9556,12.0441,216052.98689288,0
+PKE.US,D,20181220,000000,12.0313,12.1542,11.8543,11.874,170712.12349714,0
+PKE.US,D,20181221,000000,11.8936,11.9704,11.7137,11.7913,586346.87392982,0
+PKE.US,D,20181224,000000,11.7845,11.7845,11.6075,11.6881,134392.45059132,0
+PKE.US,D,20181226,000000,11.7442,12.0647,11.5524,12.0509,138080.8575248,0
+PKE.US,D,20181227,000000,11.934,12.1464,11.874,12.1336,163967.84040288,0
+PKE.US,D,20181228,000000,12.1876,12.5633,12.1876,12.4138,105404.84661034,0
+PKE.US,D,20181231,000000,12.4138,12.5466,12.2084,12.4217,114215.5324862,0
+PKE.US,D,20190102,000000,12.2427,12.7718,12.2427,12.6626,212354.41065437,0
+PKE.US,D,20190103,000000,13.8987,14.8063,13.7453,14.0491,980651.50706724,0
+PKE.US,D,20190104,000000,14.2015,14.3806,14.1072,14.3087,592908.10953358,0
+PKE.US,D,20190107,000000,14.4336,15.0875,14.0924,14.6972,779782.30951097,0
+PKE.US,D,20190108,000000,14.71,15.2616,14.6972,15.1898,564709.64362274,0
+PKE.US,D,20190109,000000,15.2469,15.417,15.1082,15.1367,398508.62383581,0
+PKE.US,D,20190110,000000,15.1161,15.2046,14.8673,15.1003,333175.92368645,0
+PKE.US,D,20190111,000000,15.1003,15.4446,15.1003,15.2311,322065.95794387,0
+PKE.US,D,20190114,000000,15.2803,15.4219,15.0925,15.1082,294025.11626097,0
+PKE.US,D,20190115,000000,15.1898,15.2311,14.9981,15.1367,198629.91658922,0
+PKE.US,D,20190116,000000,15.123,15.2999,15.0817,15.239,240032.2081478,0
+PKE.US,D,20190117,000000,15.2695,15.3137,15.177,15.2803,355016.54009407,0
+PKE.US,D,20190118,000000,15.2803,15.7424,15.1564,15.652,763843.95774132,0
+PKE.US,D,20190122,000000,15.6087,15.6874,15.2803,15.4927,414418.50155138,0
+PKE.US,D,20190123,000000,15.5074,15.6668,15.4298,15.4858,444765.74161453,0
+PKE.US,D,20190124,000000,15.4996,15.535,15.3423,15.4446,297601.66083914,0
+PKE.US,D,20190125,000000,15.4927,15.6668,15.4504,15.4582,351687.10962806,0
+PKE.US,D,20190128,000000,15.4582,15.472,15.2046,15.2803,365614.98979376,0
+PKE.US,D,20190129,000000,15.3491,15.4504,15.1898,15.417,543040.88847008,0
+PKE.US,D,20190130,000000,15.4504,15.5684,15.3197,15.472,541706.67565046,0
+PKE.US,D,20190131,000000,15.4996,15.8427,15.3767,15.6599,771077.38440741,0
+PKE.US,D,20190201,000000,15.6746,16.0138,15.6235,15.7759,889286.40297791,0
+PKE.US,D,20190204,000000,15.3963,15.6048,15.0413,15.2724,576153.16257022,0
+PKE.US,D,20190205,000000,15.3098,15.3207,14.9322,15.1269,313976.27579448,0
+PKE.US,D,20190206,000000,15.118,15.2724,14.9735,15.2006,277045.42765649,0
+PKE.US,D,20190207,000000,15.1358,15.185,14.8899,14.9322,168963.0030324,0
+PKE.US,D,20190208,000000,14.8958,15.0315,14.7453,14.8319,158054.38952937,0
+PKE.US,D,20190211,000000,14.8397,14.9646,14.644,14.9322,143366.86227812,0
+PKE.US,D,20190212,000000,14.9735,15.0119,14.6794,14.7119,121737.76741506,0
+PKE.US,D,20190213,000000,14.704,14.7975,14.6284,14.6864,142669.24795323,0
+PKE.US,D,20190214,000000,14.5841,14.7542,14.47,14.644,190685.65550171,0
+PKE.US,D,20190215,000000,14.7286,14.94,14.653,14.8476,243684.00558318,0
+PKE.US,D,20190219,000000,14.8476,14.9234,14.5173,14.6106,144060.40888099,0
+PKE.US,D,20190220,000000,14.6284,14.9234,14.588,14.7877,237085.14355082,0
+PKE.US,D,20190221,000000,14.7631,14.8397,14.6794,14.8221,141177.41090569,0
+PKE.US,D,20190222,000000,14.7542,15.0158,14.7453,14.8958,139602.18555692,0
+PKE.US,D,20190225,000000,14.9499,14.9991,14.7631,14.7631,126598.69521822,0
+PKE.US,D,20190226,000000,14.7965,14.9322,14.5359,14.8634,309654.32115778,0
+PKE.US,D,20190227,000000,14.8476,15.2252,14.7779,14.8958,250745.5709943,0
+PKE.US,D,20190228,000000,14.8899,14.8899,14.5772,14.6706,180921.08881428,0
+PKE.US,D,20190301,000000,14.7453,14.8142,14.5035,14.6794,171554.14195342,0
+PKE.US,D,20190304,000000,14.7208,14.8053,14.5605,14.7453,176823.87581869,0
+PKE.US,D,20190305,000000,14.7699,14.7699,14.4749,14.6018,151094.51716853,0
+PKE.US,D,20190306,000000,14.6106,14.6106,14.0974,14.2153,203919.98906454,0
+PKE.US,D,20190307,000000,14.2241,14.2369,14.0462,14.0462,84810.986999094,0
+PKE.US,D,20190308,000000,14.0118,14.2153,13.9115,14.1386,77970.095507074,0
+PKE.US,D,20190311,000000,14.1386,14.3235,14.0974,14.1622,94031.495867555,0
+PKE.US,D,20190312,000000,14.1622,14.2153,14.0206,14.0974,93365.406388252,0
+PKE.US,D,20190313,000000,14.1465,14.2409,14.0974,14.1544,94904.022238917,0
+PKE.US,D,20190314,000000,14.1701,14.1701,13.9193,14.0364,87926.86205953,0
+PKE.US,D,20190315,000000,14.0619,14.2487,14.0275,14.1544,185341.68570974,0
+PKE.US,D,20190318,000000,14.1465,14.2055,13.9951,14.0974,105522.81054867,0
+PKE.US,D,20190319,000000,14.1544,14.1544,13.9537,13.9607,92367.797565051,0
+PKE.US,D,20190320,000000,14.0029,14.2015,13.8515,14.0275,113536.22291036,0
+PKE.US,D,20190321,000000,14.0029,14.1544,13.9282,13.9607,251881.48236587,0
+PKE.US,D,20190322,000000,13.9282,13.9537,13.3697,13.4051,130323.7116498,0
+PKE.US,D,20190325,000000,13.3352,13.5486,13.286,13.4552,83230.676997816,0
+PKE.US,D,20190326,000000,13.4719,13.6224,13.4385,13.5044,94235.898898608,0
+PKE.US,D,20190327,000000,13.4955,13.5486,13.2349,13.5132,99885.964771904,0
+PKE.US,D,20190328,000000,13.5742,13.5909,13.295,13.4808,104975.70193818,0
+PKE.US,D,20190329,000000,13.4552,13.5486,13.2438,13.2438,128483.06743982,0
+PKE.US,D,20190401,000000,13.3451,13.5408,13.2614,13.5338,172824.28815135,0
+PKE.US,D,20190402,000000,13.4571,13.4689,13.3224,13.4061,93507.776658637,0
+PKE.US,D,20190403,000000,13.4975,13.6686,13.3224,13.5152,115257.88625152,0
+PKE.US,D,20190404,000000,13.5506,13.6165,13.3972,13.4571,84420.485686037,0
+PKE.US,D,20190405,000000,13.5338,13.5938,13.5152,13.5584,73221.030059218,0
+PKE.US,D,20190408,000000,13.4651,13.5408,13.4443,13.4817,92393.22082762,0
+PKE.US,D,20190409,000000,13.3972,13.5338,13.295,13.3038,111282.70491626,0
+PKE.US,D,20190410,000000,13.3451,13.6086,13.287,13.5408,124470.25967596,0
+PKE.US,D,20190411,000000,13.5682,13.6342,13.5152,13.5752,56966.412903216,0
+PKE.US,D,20190412,000000,13.6008,13.7276,13.4817,13.6597,114069.0944938,0
+PKE.US,D,20190415,000000,13.6509,13.6775,13.5506,13.6686,34653.940742312,0
+PKE.US,D,20190416,000000,13.6873,13.9164,13.6509,13.7039,117022.26067379,0
+PKE.US,D,20190417,000000,13.823,13.8554,13.6597,13.8298,97094.490541847,0
+PKE.US,D,20190418,000000,13.7964,13.8879,13.7109,13.7886,65022.536346024,0
+PKE.US,D,20190422,000000,13.7443,13.8298,13.6509,13.8142,91906.111116801,0
+PKE.US,D,20190423,000000,13.881,14.176,13.8348,14.113,101406.27587352,0
+PKE.US,D,20190424,000000,14.113,14.3481,14.0127,14.2635,118157.15511487,0
+PKE.US,D,20190425,000000,14.2477,14.2477,13.7964,13.9233,46108.645925322,0
+PKE.US,D,20190426,000000,13.9233,14.0334,13.8298,14.0177,50030.94687444,0
+PKE.US,D,20190429,000000,14.0334,14.1858,13.8977,14.0846,66282.513238935,0
+PKE.US,D,20190430,000000,14.058,14.113,13.9164,13.9655,91897.97567278,0
+PKE.US,D,20190501,000000,14.0423,14.0944,13.8712,13.881,178134.69923673,0
+PKE.US,D,20190502,000000,13.9233,14.058,13.823,13.9753,95908.749575637,0
+PKE.US,D,20190503,000000,13.9753,14.2389,13.9753,14.1681,89687.168759795,0
+PKE.US,D,20190506,000000,14.058,14.2123,13.8387,13.9567,84577.092983461,0
+PKE.US,D,20190507,000000,13.8052,13.9773,13.6253,13.7197,98730.731720776,0
+PKE.US,D,20190508,000000,13.7197,13.8476,13.6509,13.761,151015.19658931,0
+PKE.US,D,20190509,000000,13.6951,13.9567,13.6165,13.823,119684.58473,0
+PKE.US,D,20190510,000000,13.8052,13.8387,13.6253,13.8052,135067.69244514,0
+PKE.US,D,20190513,000000,13.6253,13.6509,13.4651,13.4817,129564.06456425,0
+PKE.US,D,20190514,000000,13.4886,13.4886,13.3795,13.4483,110570.85356433,0
+PKE.US,D,20190515,000000,13.3972,13.4867,13.3136,13.4227,70293.287141793,0
+PKE.US,D,20190516,000000,13.4139,13.5506,13.3038,13.3549,70666.500636303,0
+PKE.US,D,20190517,000000,13.6686,14.4317,13.6686,14.3038,217642.44926868,0
+PKE.US,D,20190520,000000,14.3225,15.0856,14.1858,14.8417,159627.58101713,0
+PKE.US,D,20190521,000000,14.8565,14.9352,14.3127,14.3746,138674.74493841,0
+PKE.US,D,20190522,000000,14.3127,14.409,13.9066,14.0766,111431.17676966,0
+PKE.US,D,20190523,000000,14.0177,14.0177,13.6686,13.7365,130954.20856151,0
+PKE.US,D,20190524,000000,13.8142,13.8142,13.6342,13.6873,103676.06475566,0
+PKE.US,D,20190528,000000,13.7197,13.8014,13.4227,13.4571,195037.10112299,0
+PKE.US,D,20190529,000000,13.3549,13.3795,13.1002,13.1681,213253.37721881,0
+PKE.US,D,20190530,000000,13.1337,13.2566,13.0156,13.1179,107198.7120172,0
+PKE.US,D,20190531,000000,12.9802,12.9802,12.6331,12.6852,165887.80519208,0
+PKE.US,D,20190603,000000,12.7246,12.9645,12.6852,12.9557,123450.2783817,0
+PKE.US,D,20190604,000000,13.0304,13.1936,12.9124,13.0668,147656.27513873,0
+PKE.US,D,20190605,000000,13.1257,13.2231,12.9891,13.1002,77683.321105299,0
+PKE.US,D,20190606,000000,13.0904,13.2015,12.9055,12.9645,69836.685346057,0
+PKE.US,D,20190607,000000,13.0304,13.1337,12.8878,13.1081,57870.464120162,0
+PKE.US,D,20190610,000000,13.1081,13.3362,12.9124,12.9557,124458.05650992,0
+PKE.US,D,20190611,000000,13.0156,13.0156,12.7767,12.8131,117132.08916809,0
+PKE.US,D,20190612,000000,12.761,13.0422,12.7422,12.8878,106308.8978273,0
+PKE.US,D,20190613,000000,13.0156,13.4139,12.8779,13.3893,122849.27245457,0
+PKE.US,D,20190614,000000,13.3549,13.3706,13.1257,13.2192,101042.21475353,0
+PKE.US,D,20190617,000000,13.2192,13.3038,13.0579,13.0835,102632.69405984,0
+PKE.US,D,20190618,000000,13.1779,13.4315,13.0402,13.3972,103305.90205266,0
+PKE.US,D,20190619,000000,13.3893,13.8142,13.3893,13.7365,229924.93588093,0
+PKE.US,D,20190620,000000,13.9164,14.1858,13.761,14.1436,320320.90520115,0
+PKE.US,D,20190621,000000,14.0177,14.113,13.6165,14.0423,657615.39742375,0
+PKE.US,D,20190624,000000,14.0668,14.1858,13.8142,13.8298,174264.26174326,0
+PKE.US,D,20190625,000000,13.8298,13.8977,13.3362,13.3549,204471.16539703,0
+PKE.US,D,20190626,000000,13.4571,13.881,13.3038,13.8298,193411.02924909,0
+PKE.US,D,20190627,000000,13.9233,14.1524,13.9233,14.1356,133719.24259849,0
+PKE.US,D,20190628,000000,14.2035,14.2635,13.9753,14.1681,643991.57947836,0
+PKE.US,D,20190701,000000,14.3992,14.3992,14.0236,14.113,149147.09525576,0
+PKE.US,D,20190702,000000,14.1436,14.3658,13.9499,14.3382,179117.0541024,0
+PKE.US,D,20190703,000000,14.3904,14.4661,14.0649,14.1426,77753.489309989,0
+PKE.US,D,20190705,000000,14.0924,14.4494,14.0226,14.3314,153224.9865718,0
+PKE.US,D,20190708,000000,14.3314,14.4937,14.0157,14.118,134643.63242549,0
+PKE.US,D,20190709,000000,14.1268,14.1268,13.7335,13.8534,134592.78590036,0
+PKE.US,D,20190710,000000,13.9813,14.2547,13.8604,13.9725,170236.20002185,0
+PKE.US,D,20190711,000000,14.1426,14.2793,13.8446,13.9627,215680.79032888,0
+PKE.US,D,20190712,000000,13.9901,14.2467,13.7423,13.8358,140650.64090526,0
+PKE.US,D,20190715,000000,13.9469,13.9469,13.58,13.7659,106165.51062641,0
+PKE.US,D,20190716,000000,13.8023,13.9262,13.6735,13.8446,115470.4247266,0
+PKE.US,D,20190717,000000,13.819,14.0403,13.7423,13.8948,85724.190590566,0
+PKE.US,D,20190718,000000,13.878,13.9547,13.6558,13.9469,91258.326386548,0
+PKE.US,D,20190719,000000,13.9547,14.1012,13.8082,13.9813,114151.46586452,0
+PKE.US,D,20190722,000000,14.0226,14.4258,14.0226,14.3904,156206.62680587,0
+PKE.US,D,20190723,000000,14.4847,14.7827,14.357,14.7581,223453.19016141,0
+PKE.US,D,20190724,000000,14.708,14.9204,14.6038,14.886,141203.85109876,0
+PKE.US,D,20190725,000000,14.886,14.9381,14.4749,14.4937,101095.09513968,0
+PKE.US,D,20190726,000000,14.5035,14.7493,14.5035,14.7237,76429.445795404,0
+PKE.US,D,20190729,000000,14.766,14.9017,14.6214,14.827,127990.87307649,0
+PKE.US,D,20190730,000000,14.7405,15.1594,14.7149,15.0885,155372.74379361,0
+PKE.US,D,20190731,000000,15.1505,15.7749,15.0984,15.535,412250.40571951,0
+PKE.US,D,20190801,000000,15.5527,15.8851,15.3914,15.4219,274751.23244229,0
+PKE.US,D,20190802,000000,15.416,15.6736,15.2095,15.6117,191514.45386146,0
+PKE.US,D,20190805,000000,15.4072,15.6471,15.3816,15.5006,212725.59028787,0
+PKE.US,D,20190806,000000,15.5183,15.6805,15.3816,15.5183,159195.38555346,0
+PKE.US,D,20190807,000000,15.4582,16.004,15.4406,15.9726,165658.99582896,0
+PKE.US,D,20190808,000000,16.066,16.4741,16.0562,16.363,194379.1470877,0
+PKE.US,D,20190809,000000,16.4309,16.4741,16.2174,16.2706,193993.73042716,0
+PKE.US,D,20190812,000000,16.2616,16.2616,15.5438,15.5605,162796.33646371,0
+PKE.US,D,20190813,000000,15.5773,15.766,15.3471,15.3816,104794.68830869,0
+PKE.US,D,20190814,000000,15.2016,15.2016,14.7405,14.766,130537.26705538,0
+PKE.US,D,20190815,000000,14.7827,14.8516,14.3382,14.5182,127869.85834666,0
+PKE.US,D,20190816,000000,14.5851,14.9666,14.5693,14.886,289026.90283993,0
+PKE.US,D,20190819,000000,15.0403,15.3511,14.9381,15.0885,147499.6678413,0
+PKE.US,D,20190820,000000,15.0827,15.0827,14.6824,14.6824,84625.905647593,0
+PKE.US,D,20190821,000000,14.7915,14.8014,14.5693,14.5782,120013.05328239,0
+PKE.US,D,20190822,000000,14.6648,14.7405,14.4661,14.4847,90650.201945901,0
+PKE.US,D,20190823,000000,14.4572,14.4661,14.2114,14.3481,135807.00092065,0
+PKE.US,D,20190826,000000,14.5035,14.647,14.3481,14.5035,139424.22271894,0
+PKE.US,D,20190827,000000,14.5457,14.6303,14.2203,14.3382,91159.68412778,0
+PKE.US,D,20190828,000000,14.3382,14.5851,14.2487,14.4326,52835.641201033,0
+PKE.US,D,20190829,000000,14.5851,14.6548,14.4572,14.647,78165.346163604,0
+PKE.US,D,20190830,000000,14.6893,14.7493,14.3314,14.4326,95784.684054301,0
+PKE.US,D,20190903,000000,14.3658,14.7581,14.2379,14.7316,144335.99704723,0
+PKE.US,D,20190904,000000,14.6982,14.8968,14.6214,14.8683,134895.83119018,0
+PKE.US,D,20190905,000000,15.1171,15.1171,14.7581,14.8014,154088.36056864,0
+PKE.US,D,20190906,000000,14.886,14.8948,14.5693,14.6038,69471.607295568,0
+PKE.US,D,20190909,000000,14.6303,14.8358,14.5281,14.5536,112036.2504188,0
+PKE.US,D,20190910,000000,14.6126,14.8771,14.3432,14.708,108970.20495299,0
+PKE.US,D,20190911,000000,14.7729,15.1171,14.7149,15.0885,75916.912822017,0
+PKE.US,D,20190912,000000,15.1171,15.1594,14.9017,15.1594,131174.88248061,0
+PKE.US,D,20190913,000000,15.1594,15.3777,14.9666,15.2262,127893.24774822,0
+PKE.US,D,20190916,000000,15.2174,15.535,15.1682,15.4318,76687.746143103,0
+PKE.US,D,20190917,000000,15.3816,15.8339,15.3029,15.7838,84371.673021904,0
+PKE.US,D,20190918,000000,15.8585,16.304,15.8427,16.1407,146190.87828426,0
+PKE.US,D,20190919,000000,16.244,16.244,15.6805,15.7926,176762.85998852,0
+PKE.US,D,20190920,000000,15.8005,15.9539,15.6805,15.8172,276310.186903,0
+PKE.US,D,20190923,000000,15.7484,15.9539,15.6933,15.8339,61401.246825721,0
+PKE.US,D,20190924,000000,15.8172,15.9027,15.4927,15.5006,161072.63926154,0
+PKE.US,D,20190925,000000,15.5694,15.8005,15.4927,15.7562,90789.521424779,0
+PKE.US,D,20190926,000000,15.7484,15.766,15.4582,15.5183,57844.023927091,0
+PKE.US,D,20190927,000000,15.5271,15.6658,15.416,15.5939,119878.81845602,0
+PKE.US,D,20190930,000000,15.5094,15.6019,15.0719,15.0797,157402.53707711,0
+PKE.US,D,20191001,000000,15.0954,15.2616,14.7355,14.9352,92482.710711863,0
+PKE.US,D,20191002,000000,14.8221,14.8221,14.5811,14.5811,109283.41954784,0
+PKE.US,D,20191003,000000,14.6244,14.6244,14.2477,14.4877,65031.688720549,0
+PKE.US,D,20191004,000000,14.5211,14.5811,14.3402,14.4877,53458.002668718,0
+PKE.US,D,20191007,000000,14.5555,14.6412,14.4277,14.4965,64377.802407279,0
+PKE.US,D,20191008,000000,14.411,14.6294,14.2891,14.5399,113298.26117272,0
+PKE.US,D,20191009,000000,14.5811,14.644,14.3678,14.4779,71887.834170109,0
+PKE.US,D,20191010,000000,14.4277,14.5123,13.5348,13.9292,192787.6508509,0
+PKE.US,D,20191011,000000,14.2635,14.3245,13.818,13.8436,157345.58896896,0
+PKE.US,D,20191014,000000,13.7315,13.9627,13.5112,13.7738,179558.40194059,0
+PKE.US,D,20191015,000000,13.7315,14.0491,13.7315,13.8102,147885.08450184,0
+PKE.US,D,20191016,000000,13.7738,14.0108,13.7738,13.9125,126001.7570131,0
+PKE.US,D,20191017,000000,14.0226,14.2477,13.9813,14.0826,135057.52314012,0
+PKE.US,D,20191018,000000,14.0314,14.0826,13.8938,13.9901,100970.01268784,0
+PKE.US,D,20191021,000000,14.1436,14.2812,14.0157,14.0314,128882.7211274,0
+PKE.US,D,20191022,000000,14.0157,14.1554,13.9125,14.0403,83571.348716238,0
+PKE.US,D,20191023,000000,14.0157,14.0747,13.9125,14.0314,81831.380626028,0
+PKE.US,D,20191024,000000,14.0826,14.1426,13.8938,14.0747,76195.551779771,0
+PKE.US,D,20191025,000000,14.119,14.4425,14.0314,14.3678,80098.531049337,0
+PKE.US,D,20191028,000000,14.5309,14.7188,14.3146,14.6244,96909.409190346,0
+PKE.US,D,20191029,000000,14.6765,14.881,14.5399,14.7277,147080.69247417,0
+PKE.US,D,20191030,000000,14.8909,15.1495,14.7443,15.123,130850.48165023,0
+PKE.US,D,20191031,000000,15.0797,15.1141,14.5487,14.589,129998.29388892,0
+PKE.US,D,20191101,000000,14.7021,14.8978,14.6342,14.6844,198269.92319124,0
+PKE.US,D,20191104,000000,14.7877,15.0197,14.6294,14.9941,147402.04251304,0
+PKE.US,D,20191105,000000,15.123,15.7848,14.9676,15.7405,168086.40893903,0
+PKE.US,D,20191106,000000,15.8015,15.8015,15.2085,15.3541,109264.09786829,0
+PKE.US,D,20191107,000000,15.4917,15.6815,15.4258,15.6471,95136.899324048,0
+PKE.US,D,20191108,000000,15.6736,15.9126,15.5773,15.6294,116760.90953459,0
+PKE.US,D,20191111,000000,15.4209,15.5694,14.6244,14.6588,116280.91833729,0
+PKE.US,D,20191112,000000,14.6077,14.7877,14.2979,14.3402,99496.48038935,0
+PKE.US,D,20191113,000000,14.3146,14.3156,13.9627,14.0314,131823.68414136,0
+PKE.US,D,20191114,000000,14.0747,14.1947,13.9125,14.0226,150768.08247715,0
+PKE.US,D,20191115,000000,14.1268,14.2389,13.6715,13.7473,292155.9979969,0
+PKE.US,D,20191118,000000,13.6627,13.7905,13.4817,13.6715,133959.23819714,0
+PKE.US,D,20191119,000000,13.7148,13.9026,13.6991,13.8102,86567.225977348,0
+PKE.US,D,20191120,000000,13.8004,13.877,13.6027,13.6184,112582.34209878,0
+PKE.US,D,20191121,000000,13.6361,13.6361,13.4985,13.5516,58820.277209734,0
+PKE.US,D,20191122,000000,13.7069,13.7551,13.4817,13.6991,63625.273835241,0
+PKE.US,D,20191125,000000,13.6715,14.0649,13.6715,14.056,107739.71904466,0
+PKE.US,D,20191126,000000,13.9627,14.0944,13.8524,13.9813,118412.40467106,0
+PKE.US,D,20191127,000000,14.0157,14.176,13.8594,14.0649,55554.913365394,0
+PKE.US,D,20191129,000000,13.999,14.119,13.9459,14.0059,29373.020641517,0
+PKE.US,D,20191202,000000,14.0059,14.0137,13.7403,13.7738,89669.880941247,0
+PKE.US,D,20191203,000000,13.6539,13.9627,13.6184,13.9292,101643.22068066,0
+PKE.US,D,20191204,000000,13.9901,14.1268,13.8554,13.9459,88306.177137056,0
+PKE.US,D,20191205,000000,13.9459,14.111,13.8524,13.8594,86457.397483051,0
+PKE.US,D,20191206,000000,14.0059,14.1268,13.9371,14.0924,111159.65632542,0
+PKE.US,D,20191209,000000,14.119,14.2213,13.999,14.0157,77966.027785064,0
+PKE.US,D,20191210,000000,13.999,14.0924,13.9193,13.9901,47681.837413081,0
+PKE.US,D,20191211,000000,14.0747,14.2213,14.0747,14.0924,56607.436435743,0
+PKE.US,D,20191212,000000,14.119,14.2812,14.056,14.0649,75145.062570427,0
+PKE.US,D,20191213,000000,13.999,14.0924,13.9537,14.0157,80222.596570672,0
+PKE.US,D,20191216,000000,14.176,14.2812,14.0226,14.0491,75106.419211322,0
+PKE.US,D,20191217,000000,14.0088,14.1858,14.0059,14.1356,68748.569708111,0
+PKE.US,D,20191218,000000,14.1012,14.3756,14.1012,14.2311,61955.473949721,0
+PKE.US,D,20191219,000000,14.2035,14.2979,14.0747,14.0924,75944.369945591,0
+PKE.US,D,20191220,000000,14.1436,14.1858,13.999,14.0924,477303.44998063,0
+PKE.US,D,20191223,000000,14.1356,14.1356,13.8436,13.9125,85064.20269428,0
+PKE.US,D,20191224,000000,13.9125,13.9193,13.818,13.8692,32389.236512682,0
+PKE.US,D,20191226,000000,13.8692,14.0826,13.8692,13.9371,89684.117968286,0
+PKE.US,D,20191227,000000,13.9371,13.9537,13.7738,13.9125,79508.71135774,0
+PKE.US,D,20191230,000000,13.9371,13.9901,13.8348,13.9537,76181.314752733,0
+PKE.US,D,20191231,000000,13.9537,14.1022,13.817,14.057,115428.73057598,0
+PKE.US,D,20200102,000000,14.0934,14.2232,13.9627,14.112,74253.214519512,0
+PKE.US,D,20200103,000000,13.9193,14.1268,13.8623,14.0934,102342.86886656,0
+PKE.US,D,20200106,000000,14.12,14.4386,13.9469,14.2911,103923.17886783,0
+PKE.US,D,20200107,000000,14.2143,14.3432,14.0491,14.2832,72321.046564282,0
+PKE.US,D,20200108,000000,14.2753,14.352,14.1612,14.2487,94147.425944869,0
+PKE.US,D,20200109,000000,15.1652,15.6039,14.3864,14.4464,279625.38034198,0
+PKE.US,D,20200110,000000,14.5073,14.6716,13.7384,14.5073,229185.62740543,0
+PKE.US,D,20200113,000000,14.5251,14.6814,14.2321,14.5929,168948.76600537,0
+PKE.US,D,20200114,000000,14.6028,14.8309,14.3432,14.7503,164553.59237247,0
+PKE.US,D,20200115,000000,14.6716,15.1898,14.6716,15.0777,170761.95309177,0
+PKE.US,D,20200116,000000,15.1898,15.2862,15.0177,15.0531,293025.47357675,0
+PKE.US,D,20200117,000000,15.1161,15.2833,14.9873,15.2154,212372.71540342,0
+PKE.US,D,20200121,000000,15.0629,15.2813,14.7316,14.9144,191124.96947889,0
+PKE.US,D,20200122,000000,14.8329,14.887,14.53,14.6028,122673.34347759,0
+PKE.US,D,20200123,000000,14.5664,14.7316,14.4464,14.6765,175970.67112687,0
+PKE.US,D,20200124,000000,14.7405,14.7503,14.5565,14.6578,89933.265941461,0
+PKE.US,D,20200127,000000,14.4464,14.6676,14.3284,14.5841,106657.70498974,0
+PKE.US,D,20200128,000000,14.5841,14.8142,14.5201,14.704,90181.396984132,0
+PKE.US,D,20200129,000000,14.7316,14.7591,14.5526,14.6676,53584.102051059,0
+PKE.US,D,20200130,000000,14.5487,14.6844,14.4198,14.6578,92933.210924582,0
+PKE.US,D,20200131,000000,14.6028,14.6765,14.118,14.1799,255441.75605602,0
+PKE.US,D,20200203,000000,14.2459,14.6126,14.2459,14.5487,134409.73840987,0
+PKE.US,D,20200204,000000,14.7119,14.7119,14.5399,14.5743,78006.705005174,0
+PKE.US,D,20200205,000000,14.6676,14.8958,14.4376,14.8771,152308.73218882,0
+PKE.US,D,20200206,000000,14.9342,15.0275,14.7669,14.7857,125619.39114407,0
+PKE.US,D,20200207,000000,14.7591,14.7591,14.5399,14.5743,66790.978490312,0
+PKE.US,D,20200210,000000,14.4937,14.5703,14.1622,14.3284,61018.880956686,0
+PKE.US,D,20200211,000000,14.4012,14.6312,14.3746,14.5035,125042.791549,0
+PKE.US,D,20200212,000000,14.6392,14.7316,14.5487,14.6765,135358.53456893,0
+PKE.US,D,20200213,000000,14.6392,14.7503,14.5261,14.648,42440.577601892,0
+PKE.US,D,20200214,000000,14.6126,14.7669,14.5565,14.6942,100556.12197322,0
+PKE.US,D,20200218,000000,14.7857,15.4455,14.7669,15.3826,243123.67687617,0
+PKE.US,D,20200219,000000,15.5743,16.2076,15.3826,15.5006,336891.78774351,0
+PKE.US,D,20200220,000000,15.474,15.6392,15.0659,15.1446,137004.94505289,0
+PKE.US,D,20200221,000000,15.1358,15.1534,14.6676,14.6942,137705.61016929,0
+PKE.US,D,20200224,000000,14.3914,14.6028,13.8967,14.118,199600.06828884,0
+PKE.US,D,20200225,000000,14.1622,14.1622,13.6125,13.6204,120400.50380394,0
+PKE.US,D,20200226,000000,13.7139,13.8062,13.5211,13.5211,112951.48787128,0
+PKE.US,D,20200227,000000,13.2458,13.5762,12.999,13.1267,154200.22292394,0
+PKE.US,D,20200228,000000,12.8239,13.0992,12.5132,12.7512,173850.37102863,0
+PKE.US,D,20200302,000000,12.8613,13.0254,12.6508,13.0254,117764.6199408,0
+PKE.US,D,20200303,000000,13.0176,13.284,12.8327,13.0078,125677.35618273,0
+PKE.US,D,20200304,000000,13.0992,13.1366,12.6419,12.935,150655.20319134,0
+PKE.US,D,20200305,000000,12.7049,13.0176,12.6793,12.9891,165584.75990226,0
+PKE.US,D,20200306,000000,12.6872,12.935,12.5024,12.6607,266356.47114206,0
+PKE.US,D,20200309,000000,11.935,12.1385,11.5593,11.7432,158818.10433694,0
+PKE.US,D,20200310,000000,11.9723,12.4944,11.7875,12.1828,703490.14933344,0
+PKE.US,D,20200311,000000,11.926,12.3243,11.697,11.8976,400623.83928154,0
+PKE.US,D,20200312,000000,11.5593,11.9064,10.7165,10.7903,488257.82535627,0
+PKE.US,D,20200313,000000,11.2023,11.6419,10.8454,11.5691,305754.39267971,0
+PKE.US,D,20200316,000000,10.8896,11.3587,10.5936,10.6428,316533.8560089,0
+PKE.US,D,20200317,000000,10.8798,11.1472,10.5514,10.7165,434493.72660623,0
+PKE.US,D,20200318,000000,10.3763,10.7343,8.92893,9.22186,303601.55080538,0
+PKE.US,D,20200319,000000,9.15805,11.0371,9.05628,9.58965,297460.30749927,0
+PKE.US,D,20200320,000000,9.64373,10.2121,9.23052,9.27664,322152.39703661,0
+PKE.US,D,20200323,000000,9.25865,9.67027,8.37845,9.52474,247891.04707307,0
+PKE.US,D,20200324,000000,9.9732,10.0734,9.21607,9.64373,222900.99689842,0
+PKE.US,D,20200325,000000,9.70862,10.3675,9.44116,9.84532,171211.43637399,0
+PKE.US,D,20200326,000000,9.84532,10.7067,9.84532,10.6143,162686.50796941,0
+PKE.US,D,20200327,000000,10.3114,10.4953,10.0823,10.1737,125812.60793959,0
+PKE.US,D,20200330,000000,10.3114,11.394,10.0823,11.3764,189895.50050107,0
+PKE.US,D,20200331,000000,11.2004,11.6626,11.0342,11.6438,286732.70762572,0
+PKE.US,D,20200401,000000,11.1552,11.7363,10.9791,11.6528,264551.41949967,0
+PKE.US,D,20200402,000000,11.6262,12.0136,11.2839,11.9959,207145.69261927,0
+PKE.US,D,20200403,000000,11.8671,11.8858,11.0529,11.4688,249027.97537515,0
+PKE.US,D,20200406,000000,11.8858,12.0687,11.5799,11.987,172205.99440569,0
+PKE.US,D,20200407,000000,12.2545,12.4119,11.5141,11.6173,160220.45150024,0
+PKE.US,D,20200408,000000,11.7088,11.9576,11.404,11.6262,270868.59178278,0
+PKE.US,D,20200409,000000,11.8936,12.2545,11.6812,12.226,146306.80836157,0
+PKE.US,D,20200413,000000,12.0962,12.2594,11.9487,12.0962,126327.17477398,0
+PKE.US,D,20200414,000000,12.4472,12.4571,11.9025,11.9959,113284.02414568,0
+PKE.US,D,20200415,000000,11.5878,11.9487,11.404,11.7913,152825.33288422,0
+PKE.US,D,20200416,000000,11.9576,12.0873,11.6262,12.0589,188618.23578961,0
+PKE.US,D,20200417,000000,12.3371,12.5318,12.1355,12.3745,125884.81000529,0
+PKE.US,D,20200420,000000,12.0962,12.3941,11.9674,12.3175,159316.40028329,0
+PKE.US,D,20200421,000000,12.0589,12.5771,12.0136,12.4472,162416.00445568,0
+PKE.US,D,20200422,000000,12.5771,13.0117,12.4472,12.8917,138490.68051741,0
+PKE.US,D,20200423,000000,12.8543,13.3126,12.7432,12.9389,171668.03816973,0
+PKE.US,D,20200424,000000,12.9832,13.1041,12.6705,12.753,124383.82058322,0
+PKE.US,D,20200427,000000,12.763,13.2241,12.763,12.8259,190628.70739355,0
+PKE.US,D,20200428,000000,13.1789,13.3441,12.7904,12.9015,154313.10220975,0
+PKE.US,D,20200429,000000,13.1691,13.1691,12.6429,12.697,203229.49325317,0
+PKE.US,D,20200430,000000,12.4571,12.6892,12.1444,12.2997,197542.81788177,0
+PKE.US,D,20200501,000000,12.1061,12.4217,11.8759,12.2997,116869.72109838,0
+PKE.US,D,20200504,000000,12.0687,12.2929,11.8101,12.0589,110583.05673036,0
+PKE.US,D,20200505,000000,12.3273,12.3647,11.931,11.9674,143740.07577262,0
+PKE.US,D,20200506,000000,11.9674,12.226,11.8376,12.0057,165201.37710272,0
+PKE.US,D,20200507,000000,12.0785,12.1611,11.7363,11.8101,183455.27962713,0
+PKE.US,D,20200508,000000,12.0785,12.5318,11.9388,12.3745,166020.00615743,0
+PKE.US,D,20200511,000000,12.1159,12.5594,12.0401,12.3459,192374.77706678,0
+PKE.US,D,20200512,000000,12.2929,12.465,11.9576,11.9959,188566.37233397,0
+PKE.US,D,20200513,000000,11.8661,11.9025,11.459,11.7461,192210.03432533,0
+PKE.US,D,20200514,000000,11.3587,11.3587,10.3773,10.7205,261219.95517266,0
+PKE.US,D,20200515,000000,10.7009,11.2289,10.6172,10.9044,1452899.7955186,0
+PKE.US,D,20200518,000000,11.2938,11.5613,10.9693,11.1905,344461.818406,0
+PKE.US,D,20200519,000000,11.0706,11.0706,10.3773,10.3773,214385.22086837,0
+PKE.US,D,20200520,000000,10.4786,10.5454,10.0626,10.1826,219500.38129721,0
+PKE.US,D,20200521,000000,10.1581,10.6654,10.1581,10.6467,227427.35456617,0
+PKE.US,D,20200522,000000,10.7382,10.7382,10.2682,10.572,135562.93759998,0
+PKE.US,D,20200526,000000,10.9044,11.3017,10.7382,10.9044,304839.15522724,0
+PKE.US,D,20200527,000000,11.0902,11.4314,10.8602,11.3842,224913.50236337,0
+PKE.US,D,20200528,000000,11.5141,11.6626,11.2741,11.3292,205329.45474135,0
+PKE.US,D,20200529,000000,11.164,11.2377,10.8946,11.2092,237656.65849337,0
+PKE.US,D,20200601,000000,11.164,11.339,10.9142,10.9142,152642.28539372,0
+PKE.US,D,20200602,000000,11.0243,11.0243,10.812,10.9693,101711.35502435,0
+PKE.US,D,20200603,000000,11.108,11.4963,10.9889,11.4226,178986.88699804,0
+PKE.US,D,20200604,000000,11.3292,12.0136,11.3194,11.9025,144801.7512175,0
+PKE.US,D,20200605,000000,12.0235,12.7334,12.0136,12.283,221409.15985088,0
+PKE.US,D,20200608,000000,12.4374,12.6803,12.3647,12.5318,93629.808318968,0
+PKE.US,D,20200609,000000,12.283,12.4698,12.0785,12.2545,94869.446601824,0
+PKE.US,D,20200610,000000,12.17,12.2545,11.339,11.4875,257227.48601885,0
+PKE.US,D,20200611,000000,11.0529,11.2004,10.5169,10.5632,128076.29523872,0
+PKE.US,D,20200612,000000,10.8602,10.9693,10.3222,10.5818,141784.51841583,0
+PKE.US,D,20200615,000000,10.3222,10.8946,10.2583,10.7382,118305.62696827,0
+PKE.US,D,20200616,000000,11.0902,11.0902,10.6369,10.8031,128904.07666796,0
+PKE.US,D,20200617,000000,10.8502,10.8502,10.4559,10.5454,108210.55786744,0
+PKE.US,D,20200618,000000,10.3871,10.7854,10.3871,10.4875,263775.50152607,0
+PKE.US,D,20200619,000000,10.6084,10.7009,10.2023,10.2682,251887.58394889,0
+PKE.US,D,20200622,000000,10.1925,10.2868,10.036,10.2396,117325.30596362,0
+PKE.US,D,20200623,000000,10.3419,10.3498,10.0823,10.1482,84367.605299894,0
+PKE.US,D,20200624,000000,10.0724,10.1581,9.7401,9.87875,143840.75189239,0
+PKE.US,D,20200625,000000,9.8522,10.1581,9.8522,10.0823,151131.12666663,0
+PKE.US,D,20200626,000000,9.93484,10.0194,9.81483,9.91511,262712.8091507,0
+PKE.US,D,20200629,000000,10.101,10.2485,9.94564,10.1649,138660.50791137,0
+PKE.US,D,20200630,000000,10.0626,10.3547,10.044,10.2947,93799.635712928,0
+PKE.US,D,20200701,000000,10.3508,10.3734,9.86596,10.0606,183029.18574648,0
+PKE.US,D,20200702,000000,10.22,10.4255,10.1817,10.3124,115756.18219786,0
+PKE.US,D,20200706,000000,10.4727,10.5042,10.1817,10.3783,85765.884741179,0
+PKE.US,D,20200707,000000,10.2682,10.2682,9.8758,9.9112,158378.79035975,0
+PKE.US,D,20200708,000000,9.9112,10.1275,9.84826,10.0164,127617.65958197,0
+PKE.US,D,20200709,000000,9.95843,10.22,9.80008,9.97805,226468.38910208,0
+PKE.US,D,20200710,000000,9.9112,10.1521,9.9112,9.99679,118123.59640828,0
+PKE.US,D,20200713,000000,10.099,10.2485,9.97805,9.99679,87538.394607477,0
+PKE.US,D,20200714,000000,9.98688,10.1275,9.86596,9.98688,103720.80969779,0
+PKE.US,D,20200715,000000,10.1817,10.4177,10.0804,10.3222,166668.8078182,0
+PKE.US,D,20200716,000000,10.2298,10.3881,10.1571,10.277,94759.618107526,0
+PKE.US,D,20200717,000000,10.2682,10.3979,10.2111,10.22,114102.65320039,0
+PKE.US,D,20200720,000000,10.1649,10.3222,10.0518,10.1817,165584.75990226,0
+PKE.US,D,20200721,000000,10.3124,10.9477,10.2868,10.7608,316789.10556509,0
+PKE.US,D,20200722,000000,10.6861,10.6861,10.3222,10.4255,134186.01369925,0
+PKE.US,D,20200723,000000,10.3783,10.6773,10.3606,10.4805,131213.52583971,0
+PKE.US,D,20200724,000000,10.5189,10.6399,10.3419,10.3419,134989.38879643,0
+PKE.US,D,20200727,000000,10.4894,10.4894,10.2947,10.4343,99841.219829783,0
+PKE.US,D,20200728,000000,10.3419,10.4993,10.2013,10.2298,83282.540453456,0
+PKE.US,D,20200729,000000,10.2868,10.5878,10.2868,10.4727,92643.385731297,0
+PKE.US,D,20200730,000000,10.332,10.5652,10.277,10.4531,129686.09622458,0
+PKE.US,D,20200731,000000,10.4078,10.4078,9.82859,10.0518,273597.01632166,0
+PKE.US,D,20200803,000000,10.1079,10.3606,10.0164,10.3419,149830.47255361,0
+PKE.US,D,20200804,000000,10.3419,10.5288,10.2868,10.4727,140550.98171599,0
+PKE.US,D,20200805,000000,10.5838,11.2465,10.4078,10.8356,362077.08857469,0
+PKE.US,D,20200806,000000,10.8356,10.8454,10.6114,10.6959,151781.96218839,0
+PKE.US,D,20200807,000000,10.6773,10.9427,10.6693,10.9201,138536.44239004,0
+PKE.US,D,20200810,000000,10.9201,11.2643,10.9201,11.1158,131986.39302181,0
+PKE.US,D,20200811,000000,11.1896,11.3774,10.9861,11.0411,169993.15363169,0
+PKE.US,D,20200812,000000,11.1718,11.1807,10.9663,11.0411,113972.48609604,0
+PKE.US,D,20200813,000000,10.9575,11.0588,10.8818,10.9663,110181.36918177,0
+PKE.US,D,20200814,000000,10.8267,11.1158,10.7805,11.0972,147571.86990699,0
+PKE.US,D,20200817,000000,11.0972,11.1236,10.7145,10.7411,127090.88958156,0
+PKE.US,D,20200818,000000,10.7145,10.7608,10.4894,10.575,156479.16418061,0
+PKE.US,D,20200819,000000,10.5562,10.7047,10.4894,10.5288,111735.23898998,0
+PKE.US,D,20200820,000000,10.4255,10.4629,10.2868,10.3222,106117.71489277,0
+PKE.US,D,20200821,000000,10.2583,10.277,9.95843,10.1817,452688.64716148,0
+PKE.US,D,20200824,000000,10.2387,10.5288,10.1817,10.332,142674.33260574,0
+PKE.US,D,20200825,000000,10.4177,10.4343,10.2682,10.3979,100094.43552497,0
+PKE.US,D,20200826,000000,10.3508,10.4127,10.2013,10.3026,385420.72826538,0
+PKE.US,D,20200827,000000,10.3881,10.63,10.3694,10.4343,126727.84539207,0
+PKE.US,D,20200828,000000,10.5189,10.6693,10.4078,10.5562,131222.67821423,0
+PKE.US,D,20200831,000000,10.4993,10.5189,10.2868,10.3419,253536.02829385,0
+PKE.US,D,20200901,000000,10.2868,10.5189,10.2387,10.4805,128473.9150653,0
+PKE.US,D,20200902,000000,10.4805,10.6595,10.4531,10.575,103821.48581755,0
+PKE.US,D,20200903,000000,10.575,10.6202,10.2583,10.3419,153147.69985359,0
+PKE.US,D,20200904,000000,10.5091,10.6025,10.3222,10.4343,101051.36712806,0
+PKE.US,D,20200908,000000,10.3508,10.4343,10.2387,10.2947,98702.2576667,0
+PKE.US,D,20200909,000000,10.3694,10.3881,10.2013,10.2485,99835.118246767,0
+PKE.US,D,20200910,000000,10.2583,10.3979,10.2013,10.3419,101700.16878882,0
+PKE.US,D,20200911,000000,10.4078,10.4629,10.332,10.4255,82815.769352692,0
+PKE.US,D,20200914,000000,10.4255,10.6959,10.3606,10.6595,104283.1722658,0
+PKE.US,D,20200915,000000,10.7145,10.8454,10.6025,10.8267,88358.040592696,0
+PKE.US,D,20200916,000000,10.8267,11.0263,10.7982,10.9663,88429.225727889,0
+PKE.US,D,20200917,000000,10.9103,11.0313,10.807,10.8267,111967.09914461,0
+PKE.US,D,20200918,000000,10.9103,10.9761,10.807,10.9663,370067.11153482,0
+PKE.US,D,20200921,000000,10.751,10.7707,10.575,10.751,143286.52476839,0
+PKE.US,D,20200922,000000,10.7903,10.8267,10.4078,10.4255,99464.955543764,0
+PKE.US,D,20200923,000000,10.4894,10.5562,10.1649,10.1915,96876.867414258,0
+PKE.US,D,20200924,000000,10.22,10.4727,10.1275,10.3694,90974.60277628,0
+PKE.US,D,20200925,000000,10.3222,10.5189,10.22,10.4894,82263.576089698,0
+PKE.US,D,20200928,000000,10.6202,10.7903,10.5652,10.575,117413.77891735,0
+PKE.US,D,20200929,000000,10.4894,10.6025,10.3783,10.4255,79607.353616507,0
+PKE.US,D,20200930,000000,10.5199,10.576,10.2229,10.276,144097.01837909,0
+PKE.US,D,20201001,000000,10.2278,10.4177,10.2091,10.3881,63765.610244622,0
+PKE.US,D,20201002,000000,10.2278,10.4727,10.2131,10.3409,69449.234824508,0
+PKE.US,D,20201005,000000,10.4078,10.7353,10.4078,10.6792,49385.196005192,0
+PKE.US,D,20201006,000000,10.8021,10.8494,10.5572,10.5946,114361.97047859,0
+PKE.US,D,20201007,000000,10.6517,10.7077,10.4078,10.4441,88134.31588209,0
+PKE.US,D,20201008,000000,10.6034,10.9152,10.2662,10.8394,73615.599094287,0
+PKE.US,D,20201009,000000,10.9152,10.9861,10.632,10.6979,121703.19177797,0
+PKE.US,D,20201012,000000,10.6979,10.8955,10.6517,10.8208,170427.38295637,0
+PKE.US,D,20201013,000000,10.7539,10.811,10.5572,10.5946,104089.95547029,0
+PKE.US,D,20201014,000000,10.6615,10.6615,10.5002,10.5662,76895.199965665,0
+PKE.US,D,20201015,000000,10.4629,10.7441,10.4531,10.7273,50774.323071953,0
+PKE.US,D,20201016,000000,10.6133,10.7638,10.5858,10.6418,71772.921023299,0
+PKE.US,D,20201019,000000,10.632,10.6703,10.3881,10.3881,95471.469459453,0
+PKE.US,D,20201020,000000,10.4343,10.6133,10.4078,10.5002,134472.78810103,0
+PKE.US,D,20201021,000000,10.4727,10.5858,10.4531,10.5572,115936.17889685,0
+PKE.US,D,20201022,000000,10.6133,10.6566,10.4255,10.5101,130448.79410164,0
+PKE.US,D,20201023,000000,10.576,10.7175,10.5199,10.576,111783.03472361,0
+PKE.US,D,20201026,000000,10.4629,10.5297,10.3498,10.4441,116347.01881996,0
+PKE.US,D,20201027,000000,10.4255,10.5474,10.2858,10.2938,83541.857731658,0
+PKE.US,D,20201028,000000,10.1344,10.2938,10.0478,10.0774,161644.15420409,0
+PKE.US,D,20201029,000000,10.0312,10.1147,9.92592,10.0578,94777.922856576,0
+PKE.US,D,20201030,000000,10.0312,10.1197,9.93583,9.96428,168035.56241389,0
+PKE.US,D,20201102,000000,10.0961,10.2091,9.93583,10.0478,142380.43969044,0
+PKE.US,D,20201103,000000,10.1797,10.3979,10.1541,10.3114,116767.0111176,0
+PKE.US,D,20201104,000000,10.1699,10.3881,10.0676,10.1443,127448.84911852,0
+PKE.US,D,20201105,000000,10.1797,10.3783,10.1443,10.2465,91031.550884434,0
+PKE.US,D,20201106,000000,10.3114,10.5946,10.101,10.1629,76353.176007697,0
+PKE.US,D,20201109,000000,10.7736,11.5731,10.7273,11.3479,191548.01256804,0
+PKE.US,D,20201110,000000,11.4698,11.6114,11.2535,11.5829,125651.93292015,0
+PKE.US,D,20201111,000000,11.6674,11.6674,11.3764,11.5731,124243.48417384,0
+PKE.US,D,20201112,000000,11.4324,11.4324,11.047,11.1964,87928.895920535,0
+PKE.US,D,20201113,000000,11.2721,11.46,11.2063,11.394,67715.368317314,0
+PKE.US,D,20201116,000000,11.6114,11.7795,11.4895,11.5917,100276.46608496,0
+PKE.US,D,20201117,000000,11.5259,11.9684,11.338,11.9114,144910.5627813,0
+PKE.US,D,20201118,000000,11.931,12.1748,11.7894,12.0431,139899.12926372,0
+PKE.US,D,20201119,000000,12.0077,12.0431,11.6016,11.7894,105695.68873413,0
+PKE.US,D,20201120,000000,11.6773,11.9398,11.5071,11.7894,183610.86999406,0
+PKE.US,D,20201123,000000,11.931,12.4954,11.7993,12.3351,163625.13482345,0
+PKE.US,D,20201124,000000,12.5436,13.0314,12.3441,12.9291,147293.23094924,0
+PKE.US,D,20201125,000000,12.8711,12.9193,12.6173,12.8239,126207.17697466,0
+PKE.US,D,20201127,000000,12.7688,12.7688,12.1748,12.5977,57957.9201434,0
+PKE.US,D,20201130,000000,12.466,12.466,11.9586,11.9782,443797.62377592,0
+PKE.US,D,20201201,000000,12.1748,12.2034,11.8848,11.9979,116307.35853036,0
+PKE.US,D,20201202,000000,11.9979,12.5791,11.9684,12.4758,146902.72963619,0
+PKE.US,D,20201203,000000,12.4374,12.8072,12.3155,12.7776,118297.49152424,0
+PKE.US,D,20201204,000000,12.8435,13.2674,12.7639,13.0609,103044.55091345,0
+PKE.US,D,20201207,000000,13.0697,13.0697,12.6273,12.7875,83293.726688986,0
+PKE.US,D,20201208,000000,12.7492,13.286,12.7294,13.229,100171.72224318,0
+PKE.US,D,20201209,000000,13.3519,13.3519,12.9389,13.0786,79016.516994407,0
+PKE.US,D,20201210,000000,13.0038,13.1159,12.8485,13.051,71652.923223974,0
+PKE.US,D,20201211,000000,12.9468,13.1356,12.8072,12.9193,54461.713074935,0
+PKE.US,D,20201214,000000,13.0126,13.0786,12.5702,12.8711,110435.60180746,0
+PKE.US,D,20201215,000000,12.9389,13.3598,12.8435,13.229,83796.090357346,0
+PKE.US,D,20201216,000000,13.229,13.2674,12.8711,12.9389,84178.456226381,0
+PKE.US,D,20201217,000000,12.9842,13.0894,12.702,12.9389,92575.251387613,0
+PKE.US,D,20201218,000000,12.9753,13.1729,12.702,12.759,523147.69397522,0
+PKE.US,D,20201221,000000,12.702,12.8337,12.3253,12.466,97831.765156343,0
+PKE.US,D,20201222,000000,12.466,12.5338,12.2899,12.2968,71095.645308464,0
+PKE.US,D,20201223,000000,12.3735,12.5702,12.3067,12.5052,65212.702350039,0
+PKE.US,D,20201224,000000,12.5702,12.5702,12.3539,12.4374,26670.019365199,0
+PKE.US,D,20201228,000000,12.5052,12.7875,12.5052,12.5977,93429.473009926,0
+PKE.US,D,20201229,000000,12.6075,12.6075,12.3637,12.4758,71176.999748685,0
+PKE.US,D,20201230,000000,12.4954,12.6754,12.4954,12.6273,55816.264504601,0
+PKE.US,D,20201231,000000,12.6754,12.7885,12.5142,12.7128,71007.172354725,0
+PKE.US,D,20210104,000000,12.7128,12.8131,12.3233,12.5791,88661.085882517,0
+PKE.US,D,20210105,000000,12.6273,12.9025,12.3715,12.6173,117815.46646594,0
+PKE.US,D,20210106,000000,12.7502,13.2526,12.7502,13.1966,158186.59049473,0
+PKE.US,D,20210107,000000,13.2153,13.8023,12.9586,13.5948,137135.11215724,0
+PKE.US,D,20210108,000000,13.7453,13.7453,13.054,13.2428,111524.73437591,0
+PKE.US,D,20210111,000000,13.0914,13.233,13.0254,13.1671,63339.516363968,0
+PKE.US,D,20210112,000000,13.2624,13.9164,13.1671,13.8416,87143.82557241,0
+PKE.US,D,20210113,000000,13.7541,13.8967,13.6037,13.7266,108216.65945045,0
+PKE.US,D,20210114,000000,13.822,14.2301,13.822,14.0875,88716.000129666,0
+PKE.US,D,20210115,000000,13.8318,13.8416,13.5466,13.5948,68784.162275708,0
+PKE.US,D,20210119,000000,13.6991,13.7925,13.2998,13.4886,86872.305128174,0
+PKE.US,D,20210120,000000,13.4621,13.6135,13.348,13.4709,103708.60653175,0
+PKE.US,D,20210121,000000,13.4325,13.4985,13.3382,13.3569,98024.981951866,0
+PKE.US,D,20210122,000000,13.29,13.5752,13.1966,13.5466,79069.397380551,0
+PKE.US,D,20210125,000000,13.4139,13.5564,13.1966,13.4523,51340.753361986,0
+PKE.US,D,20210126,000000,13.5083,13.5752,13.2153,13.3382,78611.778654312,0
+PKE.US,D,20210127,000000,13.1012,13.1395,12.523,12.5977,96576.872915946,0
+PKE.US,D,20210128,000000,12.8082,12.8082,12.465,12.6075,80351.746744523,0
+PKE.US,D,20210129,000000,12.4463,12.7502,12.4197,12.5889,134726.00379622,0
+PKE.US,D,20210201,000000,12.6469,12.817,12.465,12.76,86585.530726398,0
+PKE.US,D,20210202,000000,12.9498,13.1297,12.7983,13.0254,36792.545589602,0
+PKE.US,D,20210203,000000,12.9684,13.0344,12.7226,12.9586,53041.061162589,0
+PKE.US,D,20210204,000000,12.9311,13.3195,12.9213,13.1966,59813.818310924,0
+PKE.US,D,20210205,000000,13.4051,13.6037,13.055,13.0638,81817.143598989,0
+PKE.US,D,20210208,000000,13.0736,13.3293,13.0156,13.1769,90385.800015186,0
+PKE.US,D,20210209,000000,13.2624,13.5083,13.1199,13.2428,73847.459248915,0
+PKE.US,D,20210210,000000,13.2241,13.7541,13.2241,13.4808,85122.167732936,0
+PKE.US,D,20210211,000000,13.4808,13.8318,13.3293,13.5948,83268.303426417,0
+PKE.US,D,20210212,000000,13.528,13.528,13.2153,13.4237,55581.353558466,0
+PKE.US,D,20210216,000000,13.6037,13.7266,13.3146,13.6135,54278.665584439,0
+PKE.US,D,20210217,000000,13.5083,13.6135,13.29,13.5083,57661.993367098,0
+PKE.US,D,20210218,000000,13.4621,13.5466,13.3382,13.3569,98082.946990523,0
+PKE.US,D,20210219,000000,13.3854,13.7738,13.3854,13.5083,187807.74217892,0
+PKE.US,D,20210222,000000,13.4621,13.6509,13.3952,13.4621,80143.275991458,0
+PKE.US,D,20210223,000000,13.4325,13.6509,13.2428,13.5083,46224.576002636,0
+PKE.US,D,20210224,000000,13.585,14.0776,13.4621,13.8416,60637.532018154,0
+PKE.US,D,20210225,000000,13.7453,13.9351,13.4325,13.4325,70904.462373948,0
+PKE.US,D,20210226,000000,13.4985,13.4985,13.1483,13.1671,89970.892370063,0
+PKE.US,D,20210301,000000,13.3195,13.5752,13.2998,13.4139,62401.90644043,0
+PKE.US,D,20210302,000000,13.2998,13.3854,13.1769,13.2822,56291.171049388,0
+PKE.US,D,20210303,000000,13.29,13.5378,13.2723,13.3657,91122.057699179,0
+PKE.US,D,20210304,000000,13.2723,13.4425,13.1101,13.1573,128047.82118465,0
+PKE.US,D,20210305,000000,13.2723,13.6509,13.0825,13.6037,94363.015211452,0
+PKE.US,D,20210308,000000,13.6607,14.0974,13.5564,13.764,87491.615804351,0
+PKE.US,D,20210309,000000,13.8318,14.1072,13.6991,13.7266,63454.42951078,0
+PKE.US,D,20210310,000000,13.8023,14.3432,13.8023,14.295,69492.962836126,0
+PKE.US,D,20210311,000000,14.41,14.5605,14.3137,14.5231,101982.87546858,0
+PKE.US,D,20210312,000000,14.5231,14.7621,14.5055,14.5792,97926.339693099,0
+PKE.US,D,20210315,000000,14.4857,14.4857,14.116,14.3726,53022.756413539,0
+PKE.US,D,20210316,000000,14.41,14.41,13.7925,13.8122,55181.699870884,0
+PKE.US,D,20210317,000000,13.764,13.9351,13.6312,13.7541,72100.372645185,0
+PKE.US,D,20210318,000000,13.7365,13.9745,13.528,13.5564,59567.721129257,0
+PKE.US,D,20210319,000000,13.4886,13.5664,13.2526,13.2822,256148.52275542,0
+PKE.US,D,20210322,000000,13.2428,13.3569,12.8829,13.1573,91407.815170452,0
+PKE.US,D,20210323,000000,12.9871,13.0697,12.8455,12.8455,77128.077050796,0
+PKE.US,D,20210324,000000,13.0156,13.1769,12.6626,12.6931,101163.22948336,0
+PKE.US,D,20210325,000000,12.6557,12.8731,12.465,12.7885,92814.23005576,0
+PKE.US,D,20210326,000000,12.9498,13.0442,12.6469,13.0442,85257.419489803,0
+PKE.US,D,20210329,000000,12.9311,13.2428,12.3519,12.3617,127945.11120386,0
+PKE.US,D,20210330,000000,12.3715,12.8927,12.3715,12.7128,86497.057772658,0
+PKE.US,D,20210331,000000,12.7029,12.9606,12.6263,12.6263,127071.567902,0
+PKE.US,D,20210401,000000,12.6842,13.2192,12.6842,13.1809,72909.849325376,0
+PKE.US,D,20210405,000000,13.2762,13.3529,13.0855,13.2093,77387.394328998,0
+PKE.US,D,20210406,000000,13.2369,13.4297,13.0756,13.171,213020.50013367,0
+PKE.US,D,20210407,000000,13.1809,13.6008,13.0855,13.4198,111130.16534085,0
+PKE.US,D,20210408,000000,13.5437,13.5437,13.1425,13.4581,68760.772874144,0
+PKE.US,D,20210409,000000,13.467,13.467,13.2045,13.3244,70925.817914505,0
+PKE.US,D,20210412,000000,13.3431,13.4001,13.0088,13.3529,74558.293670338,0
+PKE.US,D,20210413,000000,13.2467,13.4483,13.0372,13.1425,57123.020200639,0
+PKE.US,D,20210414,000000,13.2093,13.4483,13.1375,13.2762,64378.819337781,0
+PKE.US,D,20210415,000000,13.4099,13.4099,12.999,13.0668,56906.414003553,0
+PKE.US,D,20210416,000000,13.2192,13.3146,13.0078,13.2192,65085.586037195,0
+PKE.US,D,20210419,000000,13.1907,13.2005,12.9232,13.2005,80204.291821623,0
+PKE.US,D,20210420,000000,13.0756,13.1513,12.6842,12.8937,79243.292496522,0
+PKE.US,D,20210421,000000,12.9035,13.1857,12.7993,13.171,85090.642887351,0
+PKE.US,D,20210422,000000,13.2664,13.2664,12.7796,12.7894,73760.003225677,0
+PKE.US,D,20210423,000000,12.9331,12.9792,12.7403,12.8937,70619.721833177,0
+PKE.US,D,20210426,000000,12.9517,13.1041,12.8642,12.8741,39923.674607579,0
+PKE.US,D,20210427,000000,12.8937,13.0668,12.7403,12.7796,85701.818119506,0
+PKE.US,D,20210428,000000,12.8465,12.9704,12.7403,12.9232,78027.043615229,0
+PKE.US,D,20210429,000000,13.0274,13.1425,12.7894,12.8465,48586.905560531,0
+PKE.US,D,20210430,000000,12.7304,12.9517,12.7304,12.8839,112816.2361144,0
+PKE.US,D,20210503,000000,12.9792,13.3608,12.9429,13.3244,134919.22059174,0
+PKE.US,D,20210504,000000,13.2369,13.2369,12.999,13.0668,52399.378015351,0
+PKE.US,D,20210505,000000,13.057,13.057,12.9133,12.9331,25258.519827378,0
+PKE.US,D,20210506,000000,12.9331,13.1228,12.7698,13.0943,74458.634481069,0
+PKE.US,D,20210507,000000,13.0176,13.2005,13.0176,13.1228,46751.346003062,0
+PKE.US,D,20210510,000000,13.1228,13.1809,12.8741,12.8839,75959.623903132,0
+PKE.US,D,20210511,000000,12.7993,13.2467,12.7993,13.171,68234.002873718,0
+PKE.US,D,20210512,000000,13.1228,13.2467,12.8091,12.8553,67948.245402444,0
+PKE.US,D,20210513,000000,12.8642,14.0157,12.8642,13.9843,114411.80007323,0
+PKE.US,D,20210514,000000,14.0009,14.1829,13.821,14.0295,84439.807365589,0
+PKE.US,D,20210517,000000,13.9931,14.0108,13.5919,13.8014,68945.854225646,0
+PKE.US,D,20210518,000000,13.7915,13.8859,13.6971,13.6971,46507.282682401,0
+PKE.US,D,20210519,000000,13.5634,13.9843,13.3706,13.8505,64362.548449737,0
+PKE.US,D,20210520,000000,13.7817,14.1082,13.6194,13.9931,67080.803683596,0
+PKE.US,D,20210521,000000,14.2025,14.3068,13.9449,14.1534,239156.63098493,0
+PKE.US,D,20210524,000000,14.1445,14.3068,13.9253,14.2694,70617.687972171,0
+PKE.US,D,20210525,000000,14.3068,14.356,13.6873,13.6971,94161.662971908,0
+PKE.US,D,20210526,000000,13.7069,13.8406,13.6283,13.7256,76956.21579583,0
+PKE.US,D,20210527,000000,13.9154,14.7571,13.9154,14.4503,134938.54227129,0
+PKE.US,D,20210528,000000,14.413,14.8516,14.413,14.7277,78500.933229512,0
+PKE.US,D,20210601,000000,14.8231,15.1102,14.5939,14.9184,92812.196194754,0
+PKE.US,D,20210602,000000,14.948,14.9568,14.5083,14.651,53108.178575771,0
+PKE.US,D,20210603,000000,14.7277,14.766,14.4503,14.5173,47567.941196772,0
+PKE.US,D,20210604,000000,14.4995,14.6804,14.4602,14.5467,36073.575724156,0
+PKE.US,D,20210607,000000,14.6412,14.7945,14.3934,14.7277,41171.448334456,0
+PKE.US,D,20210608,000000,14.6804,14.8909,14.6234,14.8516,39287.076112855,0
+PKE.US,D,20210609,000000,14.9086,14.9086,14.6608,14.7277,35086.136205982,0
+PKE.US,D,20210610,000000,14.6706,14.7473,14.5654,14.6234,32747.19604965,0
+PKE.US,D,20210611,000000,14.5369,14.8516,14.5369,14.7277,30135.718518581,0
+PKE.US,D,20210614,000000,14.7847,14.7847,14.5939,14.6608,46371.013995032,0
+PKE.US,D,20210615,000000,14.5555,14.9184,14.5555,14.9184,52309.88813111,0
+PKE.US,D,20210616,000000,14.9184,15.0521,14.7473,14.7847,77451.46095067,0
+PKE.US,D,20210617,000000,14.7178,14.7847,14.2595,14.2793,82443.572788685,0
+PKE.US,D,20210618,000000,14.0295,14.2321,14.0108,14.0197,138500.84982244,0
+PKE.US,D,20210621,000000,14.0491,14.3166,14.0197,14.0688,80165.648462518,0
+PKE.US,D,20210622,000000,14.0009,14.2222,13.8859,14.0491,79828.027535605,0
+PKE.US,D,20210623,000000,14.3363,14.651,14.1082,14.4405,88600.070052352,0
+PKE.US,D,20210624,000000,14.3264,14.766,14.2025,14.6706,75702.340485935,0
+PKE.US,D,20210625,000000,14.6608,14.766,14.4503,14.6706,297509.12016339,0
+PKE.US,D,20210628,000000,14.709,14.7375,14.2173,14.3461,60359.909990902,0
+PKE.US,D,20210629,000000,14.356,14.3834,14.2025,14.2123,41006.705593011,0
+PKE.US,D,20210630,000000,14.0678,14.8466,14.0678,14.3274,147865.76282229,0
+PKE.US,D,20210701,000000,14.3471,14.5291,14.2173,14.4818,54220.700545783,0
+PKE.US,D,20210702,000000,14.472,14.5191,14.2025,14.4621,59751.785550255,0
+PKE.US,D,20210706,000000,14.5015,14.5015,14.178,14.2507,68326.543549469,0
+PKE.US,D,20210707,000000,14.1829,14.4818,14.116,14.4228,87909.574240982,0
+PKE.US,D,20210708,000000,14.2694,15.3373,14.0197,15.0483,127740.70817281,0
+PKE.US,D,20210709,000000,15.3373,15.5773,15.2508,15.3757,62797.492406,0
+PKE.US,D,20210712,000000,15.3471,15.3659,14.9912,15.1731,60462.61997168,0
+PKE.US,D,20210713,000000,15.1456,15.3954,14.9617,15.0285,65218.803933056,0
+PKE.US,D,20210714,000000,15.1063,15.241,14.7119,14.8171,69594.655886401,0
+PKE.US,D,20210715,000000,14.6362,14.7689,14.4258,14.6638,58608.755665162,0
+PKE.US,D,20210716,000000,14.7985,14.7985,14.3372,14.357,56609.470296749,0
+PKE.US,D,20210719,000000,14.058,14.3372,13.8476,13.9627,86854.000379125,0
+PKE.US,D,20210720,000000,14.0678,14.6312,13.9429,14.2881,93886.074805662,0
+PKE.US,D,20210721,000000,14.4818,14.7119,14.3471,14.4523,44883.244669504,0
+PKE.US,D,20210722,000000,14.4042,14.7513,14.1347,14.173,61505.990667504,0
+PKE.US,D,20210723,000000,14.2123,14.2547,14.116,14.173,44909.684862576,0
+PKE.US,D,20210726,000000,14.2123,14.2793,14.116,14.2123,67793.671966026,0
+PKE.US,D,20210727,000000,14.0678,14.2595,13.9911,14.1632,67166.225845828,0
+PKE.US,D,20210728,000000,14.1258,14.357,14.1072,14.2419,47473.366660017,0
+PKE.US,D,20210729,000000,14.3176,14.6067,14.173,14.5291,53586.135912065,0
+PKE.US,D,20210730,000000,14.3471,14.5389,14.2419,14.3274,155184.6116506,0
+PKE.US,D,20210802,000000,14.587,14.6362,14.4425,14.5015,71703.769749111,0
+PKE.US,D,20210803,000000,14.5487,14.6834,14.3668,14.5674,128461.71189926,0
+PKE.US,D,20210804,000000,14.3756,14.5575,14.3274,14.5191,70955.308899085,0
+PKE.US,D,20210805,000000,14.6539,14.8948,14.3668,14.587,60948.712751996,0
+PKE.US,D,20210806,000000,14.7887,14.7887,14.5015,14.5103,113143.68773629,0
+PKE.US,D,20210809,000000,14.4326,14.6067,14.3943,14.4425,33691.924486708,0
+PKE.US,D,20210810,000000,14.414,14.6785,14.3943,14.6264,42917.518007684,0
+PKE.US,D,20210811,000000,14.7887,14.886,14.5575,14.6166,59645.007847466,0
+PKE.US,D,20210812,000000,14.6362,14.6362,14.4818,14.5291,54781.029252799,0
+PKE.US,D,20210813,000000,14.5015,14.9518,14.3668,14.9136,61215.148543717,0
+PKE.US,D,20210816,000000,14.886,14.9036,14.7021,14.8762,47613.703069396,0
+PKE.US,D,20210817,000000,14.7021,14.7513,14.472,14.5674,35896.629816677,0
+PKE.US,D,20210818,000000,14.5772,14.6539,14.3078,14.3372,45587.977507913,0
+PKE.US,D,20210819,000000,14.1534,14.2793,14.116,14.2507,59292.132963011,0
+PKE.US,D,20210820,000000,14.1445,14.8171,14.1445,14.7021,223999.28184139,0
+PKE.US,D,20210823,000000,14.8368,14.943,14.6362,14.8368,43597.844514024,0
+PKE.US,D,20210824,000000,14.8948,14.9234,14.4228,14.5191,56372.525489608,0
+PKE.US,D,20210825,000000,14.4228,14.5674,14.2979,14.4523,42216.852891287,0
+PKE.US,D,20210826,000000,14.414,14.5575,14.2793,14.3078,75398.278265613,0
+PKE.US,D,20210827,000000,14.4818,14.6922,14.3756,14.4042,98980.896624454,0
+PKE.US,D,20210830,000000,14.4917,14.5291,14.173,14.173,103610.98120349,0
+PKE.US,D,20210831,000000,14.178,14.2793,14.0098,14.0197,78355.512167618,0
+PKE.US,D,20210901,000000,13.9999,14.0098,13.7413,13.9134,68277.730885336,0
+PKE.US,D,20210902,000000,14.0197,14.112,13.7886,14.0776,126073.95907879,0
+PKE.US,D,20210903,000000,14.116,14.1347,13.6833,13.7315,67833.332255634,0
+PKE.US,D,20210907,000000,13.6931,13.818,13.5584,13.5968,125281.77021715,0
+PKE.US,D,20210908,000000,13.5388,13.6066,13.0776,13.1149,176253.37780664,0
+PKE.US,D,20210909,000000,13.1936,13.3185,12.9999,13.049,100148.33284161,0
+PKE.US,D,20210910,000000,13.1838,13.2035,12.9439,12.9999,97278.554962846,0
+PKE.US,D,20210913,000000,13.0196,13.1199,12.8465,12.9714,172373.78793864,0
+PKE.US,D,20210914,000000,12.9802,13.0776,12.7698,12.9143,131849.10740393,0
+PKE.US,D,20210915,000000,12.9143,13.1149,12.6921,13.0963,149526.41033329,0
+PKE.US,D,20210916,000000,13.0098,13.0963,12.8553,13.0294,89030.231655016,0
+PKE.US,D,20210917,000000,13.0874,13.3185,12.9537,13.1641,272031.96027793,0
+PKE.US,D,20210920,000000,13.0098,13.1936,12.8849,13.1543,128126.12483335,0
+PKE.US,D,20210921,000000,13.1936,13.1936,12.8947,12.8947,79563.625604889,0
+PKE.US,D,20210922,000000,12.9242,13.1887,12.9242,13.1149,65411.003798075,0
+PKE.US,D,20210923,000000,13.2595,13.3943,13.1985,13.289,106444.14958416,0
+PKE.US,D,20210924,000000,13.3086,13.5782,13.231,13.2988,43773.773491001,0
+PKE.US,D,20210927,000000,13.3844,13.6637,13.3647,13.4434,59521.959256633,0
+PKE.US,D,20210928,000000,13.3746,13.4335,13.2398,13.2497,87883.134047911,0
+PKE.US,D,20210929,000000,13.3559,13.3943,13.2221,13.289,57810.465220501,0
+PKE.US,D,20210930,000000,13.4149,13.4149,13.2212,13.2497,59879.918793603,0
+PKE.US,D,20211001,000000,13.2497,13.4827,13.0953,13.3755,89822.42051666,0
+PKE.US,D,20211004,000000,13.3657,13.5506,13.1927,13.4443,95477.57104247,0
+PKE.US,D,20211005,000000,13.4641,13.4641,13.1729,13.2792,67206.903065938,0
+PKE.US,D,20211006,000000,13.1238,13.3755,12.9596,13.3185,100316.12637457,0
+PKE.US,D,20211007,000000,13.4827,13.7443,13.2968,13.5211,82907.29309794,0
+PKE.US,D,20211008,000000,13.4729,13.5604,13.3657,13.3657,75042.35258965,0
+PKE.US,D,20211011,000000,13.3755,13.4149,13.1729,13.2212,66703.522467075,0
+PKE.US,D,20211012,000000,13.1533,13.231,12.9694,12.9783,68913.312449557,0
+PKE.US,D,20211013,000000,12.9783,12.9783,12.7364,12.815,86014.01578385,0
+PKE.US,D,20211014,000000,12.8671,13.0274,12.7757,12.8819,65396.766771038,0
+PKE.US,D,20211015,000000,13.1041,13.2497,12.3391,13.0855,182874.61231007,0
+PKE.US,D,20211018,000000,12.9311,12.9783,12.6007,12.6105,97698.547260482,0
+PKE.US,D,20211019,000000,12.7078,12.7462,12.5535,12.64,151865.35048962,0
+PKE.US,D,20211020,000000,12.6882,12.7757,12.6499,12.7177,52804.116355447,0
+PKE.US,D,20211021,000000,12.698,12.7462,12.5535,12.6203,89002.774531442,0
+PKE.US,D,20211022,000000,12.6695,12.7856,12.6007,12.6695,62593.089374947,0
+PKE.US,D,20211025,000000,12.64,12.6882,12.5436,12.6007,76587.07002333,0
+PKE.US,D,20211026,000000,12.7266,12.7462,12.523,12.5918,102902.18064307,0
+PKE.US,D,20211027,000000,12.6882,12.6882,12.4463,12.465,108240.04885202,0
+PKE.US,D,20211028,000000,12.458,12.6882,12.458,12.6301,86986.201344483,0
+PKE.US,D,20211029,000000,12.6105,12.7266,12.5535,12.6793,62027.676015417,0
+PKE.US,D,20211101,000000,12.7708,13.0274,12.64,12.9311,93970.48003739,0
+PKE.US,D,20211102,000000,12.998,13.114,12.8623,12.9311,57818.600664522,0
+PKE.US,D,20211103,000000,12.8721,13.1631,12.7856,13.0372,71723.091428664,0
+PKE.US,D,20211104,000000,13.2113,13.2113,12.9498,13.057,86031.303602398,0
+PKE.US,D,20211105,000000,13.1927,13.7345,13.1927,13.5899,80502.252458929,0
+PKE.US,D,20211108,000000,13.5988,13.6666,13.347,13.4247,59925.680666227,0
+PKE.US,D,20211109,000000,13.347,13.5988,13.2212,13.5506,85797.409586765,0
+PKE.US,D,20211110,000000,13.58,13.6765,13.4345,13.5112,60384.316322968,0
+PKE.US,D,20211111,000000,13.4827,13.6961,13.3185,13.4641,86680.105263154,0
+PKE.US,D,20211112,000000,13.4729,13.8416,13.3805,13.7433,111704.7310749,0
+PKE.US,D,20211115,000000,13.7826,13.9183,13.642,13.8888,101446.95309363,0
+PKE.US,D,20211116,000000,13.7157,14.0738,13.7157,14.0245,140018.11013255,0
+PKE.US,D,20211117,000000,13.9085,13.9479,13.5604,13.6086,92789.823723694,0
+PKE.US,D,20211118,000000,13.6086,13.6273,13.3657,13.6273,109934.25506961,0
+PKE.US,D,20211119,000000,13.4827,13.7256,13.468,13.6273,776350.16906418,0
+PKE.US,D,20211122,000000,13.6863,13.9183,13.347,13.3755,93242.357797419,0
+PKE.US,D,20211123,000000,13.2595,13.3952,13.0618,13.1729,66509.288741049,0
+PKE.US,D,20211124,000000,13.057,13.057,12.7364,12.7658,73794.578862771,0
+PKE.US,D,20211126,000000,12.4364,12.6203,12.3489,12.6007,73611.531372276,0
+PKE.US,D,20211129,000000,12.756,12.8623,12.4748,12.6499,113080.63804513,0
+PKE.US,D,20211130,000000,12.5918,12.6105,12.4227,12.4944,65501.510612821,0
+PKE.US,D,20211201,000000,12.6793,12.7954,12.3303,12.3587,90021.738895201,0
+PKE.US,D,20211202,000000,12.4846,12.7954,12.4846,12.756,69700.416658688,0
+PKE.US,D,20211203,000000,12.8917,12.8917,12.5918,12.7364,64156.111557679,0
+PKE.US,D,20211206,000000,12.8917,13.0471,12.8623,12.8819,62480.210089142,0
+PKE.US,D,20211207,000000,12.9881,13.2398,12.9213,13.1041,100748.32183824,0
+PKE.US,D,20211208,000000,13.0756,13.3086,13.0756,13.2988,38447.091517581,0
+PKE.US,D,20211209,000000,13.2025,13.2025,12.9783,13.1631,41848.724049289,0
+PKE.US,D,20211210,000000,13.1729,13.231,12.9261,12.9694,80548.014331553,0
+PKE.US,D,20211213,000000,12.9498,12.9881,12.6301,12.9114,62575.801556401,0
+PKE.US,D,20211214,000000,12.9213,12.9783,12.5918,12.6203,131294.88027993,0
+PKE.US,D,20211215,000000,12.524,13.0078,12.4944,12.9783,89181.754299926,0
+PKE.US,D,20211216,000000,13.0471,13.1927,12.6695,12.6882,90623.76175283,0
+PKE.US,D,20211217,000000,12.7078,12.8239,12.5623,12.5623,268711.68218643,0
+PKE.US,D,20211220,000000,12.3981,12.5338,12.3253,12.4944,79705.995875274,0
+PKE.US,D,20211221,000000,12.7462,12.8052,12.5436,12.5436,63610.0198777,0
+PKE.US,D,20211222,000000,12.6203,12.7462,12.5535,12.6695,96270.776834618,0
+PKE.US,D,20211223,000000,12.756,12.8819,12.6882,12.815,79677.521821197,0
+PKE.US,D,20211227,000000,12.8052,12.8623,12.64,12.8239,58330.116707407,0
+PKE.US,D,20211228,000000,12.7954,13.0274,12.7954,12.8052,43832.755460161,0
+PKE.US,D,20211229,000000,12.8819,13.0078,12.815,12.9409,60401.604141515,0
+PKE.US,D,20211230,000000,12.9311,13.0274,12.7856,12.8337,64202.890360806,0
+PKE.US,D,20211231,000000,12.8524,12.9213,12.6547,12.7856,57007.090123326,0
+PKE.US,D,20220103,000000,12.7364,13.0196,12.7364,12.815,50945.167396415,0
+PKE.US,D,20220104,000000,12.7757,13.0098,12.7757,12.9222,59797.547422879,0
+PKE.US,D,20220105,000000,12.8829,13.2536,12.8829,13.0098,61099.218466403,0
+PKE.US,D,20220106,000000,12.9321,13.0638,12.5122,12.9025,177318.10404303,0
+PKE.US,D,20220107,000000,12.8337,13.3224,12.7954,13.1956,79607.353616507,0
+PKE.US,D,20220110,000000,13.0589,13.2438,12.9507,13.2045,85310.299875946,0
+PKE.US,D,20220111,000000,13.1661,13.293,12.9419,13.1267,100967.97882683,0
+PKE.US,D,20220112,000000,13.1267,13.1661,12.8731,12.8731,79852.433867671,0
+PKE.US,D,20220113,000000,12.9321,13.1759,12.8633,13.1169,57255.221165997,0
+PKE.US,D,20220114,000000,13.0098,13.3608,12.9999,13.2732,71774.954884304,0
+PKE.US,D,20220118,000000,13.2732,13.3028,13.0825,13.1169,87184.50279252,0
+PKE.US,D,20220119,000000,13.2045,13.2045,12.9606,12.9704,80583.60689915,0
+PKE.US,D,20220120,000000,12.9802,13.1169,12.8534,12.8633,103039.46626094,0
+PKE.US,D,20220121,000000,12.7954,13.1219,12.6783,12.6783,86022.151227873,0
+PKE.US,D,20220124,000000,12.6587,13.0098,12.5171,12.9507,105618.40201592,0
+PKE.US,D,20220125,000000,12.7757,13.0196,12.6685,12.9606,103707.58960125,0
+PKE.US,D,20220126,000000,13.1169,13.2732,12.7462,12.8731,85075.38892981,0
+PKE.US,D,20220127,000000,12.8239,13.1661,12.6685,13.0196,153900.22842562,0
+PKE.US,D,20220128,000000,12.9419,13.1661,12.7462,13.1366,72425.790406066,0
+PKE.US,D,20220131,000000,12.9999,13.2241,12.8534,13.2045,104316.7309724,0
+PKE.US,D,20220201,000000,13.1415,13.2438,12.8534,13.1267,122404.87382487,0
+PKE.US,D,20220202,000000,13.049,13.049,12.8288,12.99,71367.1657527,0
+PKE.US,D,20220203,000000,12.9025,12.9999,12.6872,12.756,71061.069671372,0
+PKE.US,D,20220204,000000,12.6872,12.9025,12.6685,12.756,60666.00607223,0
+PKE.US,D,20220207,000000,12.6872,12.9025,12.6587,12.8239,85035.728640202,0
+PKE.US,D,20220208,000000,12.8337,12.9222,12.6872,12.7167,65427.27468612,0
+PKE.US,D,20220209,000000,12.7364,12.7954,12.6685,12.7068,108080.39076309,0
+PKE.US,D,20220210,000000,12.5997,12.819,12.5997,12.7266,102386.59687817,0
+PKE.US,D,20220211,000000,12.815,12.8534,12.6291,12.6872,106709.56844537,0
+PKE.US,D,20220214,000000,12.7462,12.8534,12.6783,12.7364,112429.80252336,0
+PKE.US,D,20220215,000000,12.7954,13.0776,12.7954,12.8927,66499.119436021,0
+PKE.US,D,20220216,000000,12.8239,12.9999,12.7856,12.9802,113559.61231192,0
+PKE.US,D,20220217,000000,12.9124,13.0688,12.8239,12.9606,100217.4841158,0
+PKE.US,D,20220218,000000,12.9124,13.0196,12.8534,12.9704,923917.97124916,0
+PKE.US,D,20220222,000000,12.9321,13.0973,12.8435,12.8927,104832.31473729,0
+PKE.US,D,20220223,000000,12.9802,13.0294,12.7364,12.756,73706.105909032,0
+PKE.US,D,20220224,000000,12.697,12.9704,12.5368,12.8829,137667.98374069,0
+PKE.US,D,20220225,000000,12.9222,13.3126,12.8829,13.293,81431.726938446,0
+PKE.US,D,20220228,000000,13.2732,13.6342,13.2732,13.5368,60554.143716928,0
+PKE.US,D,20220301,000000,13.5564,13.5564,13.2438,13.3805,116294.13843383,0
+PKE.US,D,20220302,000000,13.4297,13.8682,13.3706,13.7512,69759.398627848,0
+PKE.US,D,20220303,000000,13.7129,13.8132,13.3323,13.4099,49524.515484069,0
+PKE.US,D,20220304,000000,13.2536,13.3706,13.0973,13.1759,65134.398701327,0
+PKE.US,D,20220307,000000,13.2832,13.5564,13.2832,13.4591,95484.689555989,0
+PKE.US,D,20220308,000000,13.468,13.6637,13.351,13.4001,59612.466071378,0
+PKE.US,D,20220309,000000,13.5664,13.5948,13.4297,13.527,39825.032348811,0
+PKE.US,D,20220310,000000,13.4001,13.5122,13.3323,13.3903,38894.540938792,0
+PKE.US,D,20220311,000000,13.4198,13.5172,13.346,13.4001,44212.070537687,0
+PKE.US,D,20220314,000000,13.4591,13.4591,13.0874,13.1857,41285.344550765,0
+PKE.US,D,20220315,000000,13.2241,13.3028,13.0688,13.2536,90538.339590599,0
+PKE.US,D,20220316,000000,13.234,13.6145,13.1985,13.5664,90245.463605806,0
+PKE.US,D,20220317,000000,13.4778,13.8102,13.4778,13.7227,56890.143115509,0
+PKE.US,D,20220318,000000,13.761,13.7905,13.4877,13.5172,195976.74490753,0
+PKE.US,D,20220321,000000,13.5664,13.6539,13.4001,13.527,58482.65628282,0
+PKE.US,D,20220322,000000,13.644,13.644,13.4198,13.5172,58783.667711635,0
+PKE.US,D,20220323,000000,13.527,13.527,13.1661,13.234,42778.198528806,0
+PKE.US,D,20220324,000000,13.351,13.351,13.1267,13.1956,49359.772742624,0
+PKE.US,D,20220325,000000,13.2438,13.351,13.1563,13.2143,65896.079647889,0
+PKE.US,D,20220328,000000,13.1563,13.1563,12.8927,13.0196,48268.606313169,0
+PKE.US,D,20220329,000000,13.1267,13.4443,13.0874,13.2832,104978.75272969,0
+PKE.US,D,20220330,000000,13.1267,13.1267,12.9606,13.0098,112235.56879734,0
+PKE.US,D,20220331,000000,12.9999,13.0392,12.8032,12.8327,58799.938599679,0
+PKE.US,D,20220401,000000,12.8229,13.0884,12.8229,12.99,82498.487035834,0
+PKE.US,D,20220404,000000,13.0196,13.0196,12.6557,12.8229,71078.357489918,0
+PKE.US,D,20220405,000000,12.8819,12.8819,12.3411,12.3804,115022.97530538,0
+PKE.US,D,20220406,000000,12.3902,12.5082,12.2132,12.2427,86345.535127749,0
+PKE.US,D,20220407,000000,12.2919,12.3017,12.0264,12.0559,95196.89822371,0
+PKE.US,D,20220408,000000,12.0755,12.1542,11.8199,11.8395,105276.71336699,0
+PKE.US,D,20220411,000000,11.8789,11.987,11.8297,11.8592,87063.488062692,0
+PKE.US,D,20220412,000000,11.9969,12.1444,11.8297,11.8789,82692.720761859,0
+PKE.US,D,20220413,000000,11.8494,11.987,11.7707,11.869,85791.308003748,0
+PKE.US,D,20220414,000000,11.869,11.9859,11.8101,11.8494,87532.293024461,0
+PKE.US,D,20220418,000000,11.8494,12.0067,11.7805,11.9969,130080.66525964,0
+PKE.US,D,20220419,000000,12.0067,12.1444,11.9674,12.0165,105369.25404274,0
+PKE.US,D,20220420,000000,12.1346,12.2329,12.0461,12.0657,80622.250258255,0
+PKE.US,D,20220421,000000,12.1247,12.3213,12.0559,12.0755,88558.375901739,0
+PKE.US,D,20220422,000000,11.987,12.0755,11.8051,11.869,56534.217439546,0
+PKE.US,D,20220425,000000,11.8494,11.9478,11.7609,11.9182,102053.04367327,0
+PKE.US,D,20220426,000000,11.8592,11.8986,11.5839,11.5839,104129.61575989,0
+PKE.US,D,20220427,000000,11.5543,11.8003,11.4757,11.5937,133882.96840944,0
+PKE.US,D,20220428,000000,11.6822,11.7461,11.5741,11.6036,93537.267643217,0
+PKE.US,D,20220429,000000,11.5543,11.6232,11.4266,11.5052,106372.96444896,0
+PKE.US,D,20220502,000000,11.456,11.6626,11.456,11.6036,171314.14635477,0
+PKE.US,D,20220503,000000,11.6134,11.7707,11.5445,11.6428,94774.872065067,0
+PKE.US,D,20220504,000000,11.6428,12.0264,11.6428,11.9772,78702.285469057,0
+PKE.US,D,20220505,000000,11.9182,11.9182,11.6428,11.7412,84604.550107035,0
+PKE.US,D,20220506,000000,11.633,11.7609,11.5052,11.6134,78425.680372308,0
+PKE.US,D,20220509,000000,11.5347,11.7805,11.5151,11.6428,110792.54441393,0
+PKE.US,D,20220510,000000,11.7609,11.9478,11.6428,11.8101,99071.403439198,0
+PKE.US,D,20220511,000000,11.8297,11.9969,11.6134,11.692,58766.379893088,0
+PKE.US,D,20220512,000000,11.8789,11.8986,11.5151,11.8395,112145.06198259,0
+PKE.US,D,20220513,000000,11.869,11.8986,11.638,11.8494,94180.98465146,0
+PKE.US,D,20220516,000000,11.8789,11.9576,11.7511,11.8395,78187.718634664,0
+PKE.US,D,20220517,000000,11.987,12.1149,11.9084,11.9969,75484.717358347,0
+PKE.US,D,20220518,000000,11.8592,11.8592,11.5445,11.6134,197995.3519555,0
+PKE.US,D,20220519,000000,11.5839,11.5839,11.2004,11.4167,163787.84370389,0
+PKE.US,D,20220520,000000,11.4757,11.5151,11.0824,11.2593,188801.28328011,0
+PKE.US,D,20220523,000000,11.397,11.6626,11.2692,11.6428,136961.21704127,0
+PKE.US,D,20220524,000000,11.6724,11.8789,11.4462,11.8003,93019.650017316,0
+PKE.US,D,20220525,000000,11.7805,11.8986,11.5249,11.7412,98860.898825129,0
+PKE.US,D,20220526,000000,11.8887,12.0362,11.8543,11.928,53845.453190267,0
+PKE.US,D,20220527,000000,11.987,12.1051,11.9723,12.0559,54645.777495933,0
+PKE.US,D,20220531,000000,11.9478,12.0853,11.9084,11.9772,71184.118262205,0
+PKE.US,D,20220601,000000,12.0853,12.0853,11.8445,11.8986,94334.541157376,0
+PKE.US,D,20220602,000000,11.9378,12.2722,11.869,12.164,58305.710375341,0
+PKE.US,D,20220603,000000,12.1247,12.3165,11.9772,12.1838,115216.19210091,0
+PKE.US,D,20220606,000000,12.3411,12.9704,12.2034,12.7836,144238.37171897,0
+PKE.US,D,20220607,000000,12.6361,12.8229,12.6361,12.8131,87656.358545796,0
+PKE.US,D,20220608,000000,12.7934,12.7934,12.5869,12.6754,53458.002668718,0
+PKE.US,D,20220609,000000,12.5672,12.7639,12.5672,12.754,67717.40217832,0
+PKE.US,D,20220610,000000,12.5869,12.6066,12.4001,12.4197,52113.620544078,0
+PKE.US,D,20220613,000000,12.1739,12.3607,12.0559,12.3509,86565.192116343,0
+PKE.US,D,20220614,000000,12.3115,12.4296,12.1656,12.3705,65961.163200066,0
+PKE.US,D,20220615,000000,12.4099,12.5377,12.2329,12.3313,78532.458075097,0
+PKE.US,D,20220616,000000,12.2919,12.2919,12.0215,12.1739,91212.564513924,0
+PKE.US,D,20220617,000000,12.2034,12.2625,12.0067,12.1346,108372.24981738,0
+PKE.US,D,20220621,000000,12.2329,12.5771,12.0954,12.4788,59174.169024692,0
+PKE.US,D,20220622,000000,12.3705,12.5476,12.2722,12.3313,59972.459469353,0
+PKE.US,D,20220623,000000,12.3214,12.4099,12.1444,12.4001,60106.694295716,0
+PKE.US,D,20220624,000000,12.3804,12.5574,12.3509,12.5574,131348.77759658,0
+PKE.US,D,20220627,000000,12.5574,12.7148,12.4788,12.5377,54143.413827573,0
+PKE.US,D,20220628,000000,12.5869,12.7442,12.3115,12.3411,47921.833011731,0
+PKE.US,D,20220629,000000,12.3017,12.3607,12.223,12.3509,54295.953402986,0
+PKE.US,D,20220630,000000,12.1725,12.6483,12.1168,12.6483,79034.067140827,0
+PKE.US,D,20220701,000000,12.6582,13.0349,12.6185,12.9655,107511.43109951,0
+PKE.US,D,20220705,000000,12.8069,12.8812,12.3112,12.5194,97437.215551423,0
+PKE.US,D,20220706,000000,12.4104,12.6086,12.3112,12.5591,59255.878094135,0
+PKE.US,D,20220707,000000,12.7177,12.901,12.139,12.1824,70149.266787131,0
+PKE.US,D,20220708,000000,12.2319,12.2319,11.9296,11.9643,33533.639577252,0
+PKE.US,D,20220711,000000,11.994,12.1031,11.8751,11.9643,50427.572440088,0
+PKE.US,D,20220712,000000,11.8354,11.9247,11.7462,11.8156,48366.524736829,0
+PKE.US,D,20220713,000000,11.6669,11.7561,11.4984,11.5182,35259.754418307,0
+PKE.US,D,20220714,000000,11.429,11.6075,11.3002,11.5777,54908.812722944,0
+PKE.US,D,20220715,000000,11.7462,11.9147,11.6372,11.7165,56387.763253036,0
+PKE.US,D,20220718,000000,11.7264,11.776,11.4885,11.5381,53807.166079793,0
+PKE.US,D,20220719,000000,11.6669,11.9346,11.6075,11.9147,73231.254419757,0
+PKE.US,D,20220720,000000,11.8751,12.004,11.8354,11.8553,48658.077740374,0
+PKE.US,D,20220721,000000,11.7363,11.8354,11.548,11.7958,39896.355125198,0
+PKE.US,D,20220722,000000,11.885,11.885,11.5678,11.657,38730.143111019,0
+PKE.US,D,20220725,000000,11.7561,11.7561,11.5579,11.5876,28583.291520526,0
+PKE.US,D,20220726,000000,11.548,11.7314,11.4885,11.6868,38451.704948465,0
+PKE.US,D,20220727,000000,11.6567,11.8057,11.5343,11.7462,41216.918729489,0
+PKE.US,D,20220728,000000,11.6868,12.1626,11.6868,12.1229,38097.604241737,0
+PKE.US,D,20220729,000000,11.994,12.222,11.994,12.0932,36288.765019053,0
+PKE.US,D,20220801,000000,12.0436,12.3509,12.0436,12.2121,57761.795055209,0
+PKE.US,D,20220802,000000,12.1328,12.2631,12.0535,12.1031,60110.360426323,0
+PKE.US,D,20220803,000000,12.113,12.2716,11.8354,12.1229,73660.008836735,0
+PKE.US,D,20220804,000000,12.1923,12.3013,11.8751,11.9544,25913.91696212,0
+PKE.US,D,20220805,000000,12.0733,12.7375,11.9098,12.6879,127952.42403315,0
+PKE.US,D,20220808,000000,12.6681,12.6681,11.9247,11.9346,77668.106010032,0
+PKE.US,D,20220809,000000,11.8156,12.113,11.8156,12.113,57189.786221265,0
+PKE.US,D,20220810,000000,12.2815,12.4005,12.113,12.2518,51558.475266986,0
+PKE.US,D,20220811,000000,12.4203,12.4847,12.2716,12.3509,30421.386926957,0
+PKE.US,D,20220812,000000,12.3542,12.5789,12.3013,12.5293,60246.553005834,0
+PKE.US,D,20220815,000000,12.6086,12.6086,12.3707,12.4104,46543.561839233,0
+PKE.US,D,20220816,000000,12.3905,12.4798,12.2815,12.341,34220.655478338,0
+PKE.US,D,20220817,000000,12.2319,12.2518,12.0932,12.1725,27991.106008136,0
+PKE.US,D,20220818,000000,12.0833,12.3608,12.0833,12.2815,26838.008834947,0
+PKE.US,D,20220819,000000,12.113,12.3013,12.0436,12.222,193633.56537842,0
+PKE.US,D,20220822,000000,12.1626,12.1626,11.9445,11.994,44390.710249045,0
+PKE.US,D,20220823,000000,11.9445,11.999,11.6868,11.7958,37507.436397192,0
+PKE.US,D,20220824,000000,11.9048,11.9247,11.6768,11.7066,49194.777387037,0
+PKE.US,D,20220825,000000,11.6174,11.7661,11.6174,11.7661,65505.604242784,0
+PKE.US,D,20220826,000000,11.7462,11.7858,11.5876,11.6372,36664.051238149,0
+PKE.US,D,20220829,000000,11.548,11.7066,11.4783,11.6471,38047.162545622,0
+PKE.US,D,20220830,000000,11.7363,11.7363,11.4389,11.4786,45312.784454027,0
+PKE.US,D,20220831,000000,11.4092,11.5282,11.32,11.4092,56256.614843137,0
+PKE.US,D,20220901,000000,11.5282,11.548,11.3299,11.4191,84411.151946686,0
+PKE.US,D,20220902,000000,11.4389,11.4984,11.2407,11.3002,47412.167846333,0
+PKE.US,D,20220906,000000,11.2903,11.3002,10.983,11.1218,54750.425797143,0
+PKE.US,D,20220907,000000,11.0722,11.1812,10.983,11.1317,44096.130743733,0
+PKE.US,D,20220908,000000,11.0325,11.0623,10.9146,11.0325,41725.371026328,0
+PKE.US,D,20220909,000000,11.0226,11.2209,10.9037,11.0722,42208.60247511,0
+PKE.US,D,20220912,000000,11.1713,11.1713,11.0028,11.092,41373.287987445,0
+PKE.US,D,20220913,000000,10.9136,10.9386,10.5171,10.636,66720.240285233,0
+PKE.US,D,20220914,000000,10.6757,10.8541,10.5369,10.8442,86769.805657023,0
+PKE.US,D,20220915,000000,10.8442,11.0028,10.7847,10.9037,64721.740285156,0
+PKE.US,D,20220916,000000,10.8244,10.983,10.7847,10.9632,131086.87102974,0
+PKE.US,D,20220919,000000,10.9235,11.1812,10.9136,11.1317,51955.955832372,0
+PKE.US,D,20220920,000000,11.0028,11.2605,10.978,11.092,38555.614842461,0
+PKE.US,D,20220921,000000,11.2704,11.2952,11.0474,11.2011,54481.067139889,0
+PKE.US,D,20220922,000000,11.3596,11.4588,11.1911,11.3993,65449.109543135,0
+PKE.US,D,20220923,000000,11.3299,11.3894,11.0821,11.3101,98156.514138023,0
+PKE.US,D,20220926,000000,11.2704,11.3993,11.0425,11.0722,56754.978800753,0
+PKE.US,D,20220927,000000,11.0325,11.092,10.6757,10.755,55556.484101061,0
+PKE.US,D,20220928,000000,10.8145,11.2288,10.7253,11.1812,68386.833924872,0
+PKE.US,D,20220929,000000,11.1218,11.3696,10.9929,11.32,71930.867493912,0
+PKE.US,D,20220930,000000,11.29,11.52,11.01,11.04,63100,0
+PKE.US,D,20221003,000000,11.03,11.23,10.96,11.1,58043,0
+PKE.US,D,20221004,000000,11.15,11.409,11.13,11.28,41720,0
+PKE.US,D,20221005,000000,11.14,11.23,11.04,11.06,82450,0
+PKE.US,D,20221006,000000,11,11.04,10.89,10.89,36470,0
+PKE.US,D,20221007,000000,10.7,10.78,10.4,10.5,258108,0
+PKE.US,D,20221010,000000,10.53,10.58,10.08,10.41,140780,0
+PKE.US,D,20221011,000000,10.3,10.62,10.26,10.58,84238,0
+PKE.US,D,20221012,000000,10.54,10.55,10.46,10.55,62781,0
+PKE.US,D,20221013,000000,10.41,11.07,10.41,11.06,46613,0
+PKE.US,D,20221014,000000,10.98,11.02,10.59,10.6,43099,0
+PKE.US,D,20221017,000000,10.77,10.85,10.7,10.8,43919,0
+PKE.US,D,20221018,000000,10.94,11.02,10.74,10.84,83296,0
+PKE.US,D,20221019,000000,10.84,11,10.74,10.93,45134,0
+PKE.US,D,20221020,000000,10.87,10.95,10.72,10.77,44146,0
+PKE.US,D,20221021,000000,10.88,10.97,10.76,10.89,54346,0
+PKE.US,D,20221024,000000,10.93,11,10.84,10.93,47735,0
+PKE.US,D,20221025,000000,11.005,11.04,10.87,10.91,41967,0
+PKE.US,D,20221026,000000,11.05,11.41,10.99,11.37,69866,0
+PKE.US,D,20221027,000000,11.39,11.94,11.375,11.77,72230,0
+PKE.US,D,20221028,000000,11.74,12.27,11.74,12.04,58697,0
+PKE.US,D,20221031,000000,12,12.57,11.87,12.44,76639,0
+PKE.US,D,20221101,000000,12.53,12.62,12.31,12.49,55739,0
+PKE.US,D,20221102,000000,12.56,12.71,12.21,12.22,67857,0
+PKE.US,D,20221103,000000,12.08,12.14,11.855,12,50409,0
+PKE.US,D,20221104,000000,12.09,12.32,11.89,12.23,41233,0
+PKE.US,D,20221107,000000,12.3,12.48,12.15,12.43,46408,0
+PKE.US,D,20221108,000000,12.53,12.74,12.39,12.58,42371,0
+PKE.US,D,20221109,000000,12.5,12.74,12.5,12.66,38205,0
+PKE.US,D,20221110,000000,12.91,12.98,12.5,12.73,88824,0
+PKE.US,D,20221111,000000,12.8,12.8,12.43,12.47,38879,0
+PKE.US,D,20221114,000000,12.35,12.62,12.26,12.28,43914,0
+PKE.US,D,20221115,000000,12.38,12.72,12.26,12.67,38883,0
+PKE.US,D,20221116,000000,12.75,12.75,12.44,12.71,42062,0
+PKE.US,D,20221117,000000,12.7,12.86,12.47,12.85,32992,0
+PKE.US,D,20221118,000000,13.05,13.34,12.855,13.06,132975,0
+PKE.US,D,20221121,000000,13.1,13.26,13.02,13.23,29370,0
+PKE.US,D,20221122,000000,13.21,13.44,13.055,13.38,59433,0
+PKE.US,D,20221123,000000,13.36,13.67,13.23,13.64,43364,0
+PKE.US,D,20221125,000000,13.6032,13.82,13.6032,13.72,16099,0
+PKE.US,D,20221128,000000,13.69,13.826,13.67,13.77,69765,0
+PKE.US,D,20221129,000000,13.84,13.93,13.59,13.61,54391,0
+PKE.US,D,20221130,000000,13.59,13.59,13.05,13.23,55550,0
+PKE.US,D,20221201,000000,13.24,13.3,13.06,13.13,54911,0
+PKE.US,D,20221202,000000,13.06,13.445,13.01,13.34,37393,0
+PKE.US,D,20221205,000000,13.34,13.34,13.17,13.34,24838,0
+PKE.US,D,20221206,000000,13.33,13.33,13.075,13.17,54490,0
+PKE.US,D,20221207,000000,13.08,13.18,12.86,12.87,31674,0
+PKE.US,D,20221208,000000,12.9501,12.9501,12.71,12.85,23124,0
+PKE.US,D,20221209,000000,12.72,12.89,12.67,12.86,16952,0
+PKE.US,D,20221212,000000,13.11,13.39,12.76,13.27,43238,0
+PKE.US,D,20221213,000000,13.48,13.48,12.91,12.91,59983,0
+PKE.US,D,20221214,000000,12.82,12.94,12.43,12.62,45862,0
+PKE.US,D,20221215,000000,12.51,12.51,11.87,11.98,35793,0
+PKE.US,D,20221216,000000,11.86,12.19,11.01,11.18,301239,0
+PKE.US,D,20221219,000000,11.45,11.57,11.17,11.21,128359,0
+PKE.US,D,20221220,000000,11.17,11.3,10.811,10.86,46129,0
+PKE.US,D,20221221,000000,10.92,11.1,10.8,11.1,181998,0
+PKE.US,D,20221222,000000,11.05,11.575,11,11.45,106403,0
+PKE.US,D,20221223,000000,11.47,11.64,11.2974,11.55,54521,0
+PKE.US,D,20221227,000000,11.67,12.155,11.515,12.1,57243,0
+PKE.US,D,20221228,000000,12.12,12.335,11.98,12.25,90776,0
+PKE.US,D,20221229,000000,12.28,12.92,12.25,12.88,121469,0
+PKE.US,D,20221230,000000,12.9,13.52,12.88,13.41,167672,0
+PKE.US,D,20230103,000000,13.38,13.4797,12.37,12.62,91693,0
+PKE.US,D,20230104,000000,12.63,12.74,12.13,12.22,78170,0
+PKE.US,D,20230105,000000,12.33,12.51,11.83,12.5,54538,0
+PKE.US,D,20230106,000000,12.63,13.53,12.5,13.46,85561,0
+PKE.US,D,20230109,000000,13.66,13.66,13.14,13.25,56394,0
+PKE.US,D,20230110,000000,13.17,13.38,13.015,13.36,64022,0
+PKE.US,D,20230111,000000,13.3,13.61,13.0137,13.59,64832,0
+PKE.US,D,20230112,000000,13.65,13.87,13.57,13.84,59264,0
+PKE.US,D,20230113,000000,13.63,13.95,13.63,13.91,40587,0
+PKE.US,D,20230117,000000,13.91,14.05,13.7,13.75,55543,0
+PKE.US,D,20230118,000000,13.66,13.94,13.54,13.61,46406,0
+PKE.US,D,20230119,000000,13.54,13.55,13.23,13.31,49154,0
+PKE.US,D,20230120,000000,13.45,13.87,13.335,13.82,67421,0
+PKE.US,D,20230123,000000,13.85,14.0599,13.54,13.68,49254,0
+PKE.US,D,20230124,000000,13.8,13.8,13.43,13.64,47614,0
+PKE.US,D,20230125,000000,13.49,13.7,13.48,13.67,27205,0
+PKE.US,D,20230126,000000,13.6,13.67,13.3382,13.54,30707,0
+PKE.US,D,20230127,000000,13.43,13.58,13.3181,13.47,25407,0
+PKE.US,D,20230130,000000,13.35,13.97,13.24,13.68,59875,0
+PKE.US,D,20230131,000000,13.8,14.065,13.795,13.91,77671,0
+PKE.US,D,20230201,000000,13.75,14.41,13.75,14.26,76867,0
+PKE.US,D,20230202,000000,14.16,14.51,14.09,14.37,61564,0
+PKE.US,D,20230203,000000,14.47,14.56,14.27,14.3,77572,0
+PKE.US,D,20230206,000000,14.24,14.64,14.19,14.64,144945,0
+PKE.US,D,20230207,000000,14.57,14.69,14.22,14.62,72621,0
+PKE.US,D,20230208,000000,14.49,14.66,13.99,13.99,64414,0
+PKE.US,D,20230209,000000,14,14.15,13.84,14.14,53036,0
+PKE.US,D,20230210,000000,14.58,15.3,14.54,15.15,187659,0
+PKE.US,D,20230213,000000,15.21,15.93,15.1701,15.81,117092,0
+PKE.US,D,20230214,000000,15.79,15.97,15.5002,15.85,130943,0
+PKE.US,D,20230215,000000,15.77,16.04,15.65,15.68,126924,0
+PKE.US,D,20230216,000000,15.56,15.98,15.56,15.91,140367,0
+PKE.US,D,20230217,000000,16.03,16.54,15.96,16.13,210355,0
+PKE.US,D,20230221,000000,16.04,16.1744,15.57,15.89,122426,0
+PKE.US,D,20230222,000000,15.88,16.31,15.82,15.85,107975,0
+PKE.US,D,20230223,000000,15.98,16.16,15.83,16.15,91913,0
+PKE.US,D,20230224,000000,15.97,16.06,15.71,16.02,74318,0
+PKE.US,D,20230227,000000,16.2,16.28,15.9179,16.25,73588,0
+PKE.US,D,20230228,000000,16.3,16.5,16.2,16.42,120736,0
+PKE.US,D,20230301,000000,16.5,16.69,16.3,16.51,132726,0
+PKE.US,D,20230302,000000,16.58,16.62,16.28,16.55,114971,0
+PKE.US,D,20230303,000000,16.65,16.92,16.49,16.76,174069,0
+PKE.US,D,20230306,000000,15.92,16.33,14.755,15.12,747566,0
+PKE.US,D,20230307,000000,15.15,15.31,14.77,14.98,384274,0
+PKE.US,D,20230308,000000,13.87,14.15,13.55,13.84,399002,0
+PKE.US,D,20230309,000000,13.81,13.83,13.56,13.72,319121,0
+PKE.US,D,20230310,000000,13.57,13.74,13.16,13.6,369872,0
+PKE.US,D,20230313,000000,13.36,13.47,12.76,12.88,319283,0
+PKE.US,D,20230314,000000,13.18,13.8,13.08,13.37,366152,0
+PKE.US,D,20230315,000000,13.05,13.15,12.4,12.72,310936,0
+PKE.US,D,20230316,000000,12.54,13.0483,12.43,12.88,272047,0
+PKE.US,D,20230317,000000,12.65,12.85,12.35,12.41,5547919,0
+PKE.US,D,20230320,000000,12.4,12.795,12.38,12.71,439014,0
+PKE.US,D,20230321,000000,12.95,12.95,12.5,12.74,290761,0
+PKE.US,D,20230322,000000,12.76,12.84,12.38,12.38,200143,0
+PKE.US,D,20230323,000000,12.47,12.69,12.265,12.41,236727,0
+PKE.US,D,20230324,000000,12.27,12.57,12.25,12.52,148137,0
+PKE.US,D,20230327,000000,12.64,13.05,12.64,12.96,219096,0
+PKE.US,D,20230328,000000,12.83,13.21,12.83,13.13,158914,0
+PKE.US,D,20230329,000000,13.25,13.28,13.02,13.17,137705,0
+PKE.US,D,20230330,000000,13.21,13.34,13.08,13.15,113897,0
+PKE.US,D,20230331,000000,13.11,13.47,12.99,13.45,211703,0
+PKE.US,D,20230403,000000,13.49,13.585,13.13,13.47,192994,0
+PKE.US,D,20230404,000000,13.57,13.59,13.06,13.16,115277,0
+PKE.US,D,20230405,000000,13.07,13.28,12.97,13.05,127985,0
+PKE.US,D,20230406,000000,13.13,13.13,12.8,12.88,77225,0
+PKE.US,D,20230410,000000,12.84,13.16,12.84,12.96,122314,0
+PKE.US,D,20230411,000000,12.91,13,12.78,12.93,117179,0
+PKE.US,D,20230412,000000,12.85,13.13,12.83,13.06,106632,0
+PKE.US,D,20230413,000000,13.07,13.24,12.9,13.2,84529,0
+PKE.US,D,20230414,000000,13.15,13.33,13.11,13.17,91935,0
+PKE.US,D,20230417,000000,13.17,13.49,13.17,13.46,99100,0
+PKE.US,D,20230418,000000,13.41,13.49,13.22,13.25,73391,0
+PKE.US,D,20230419,000000,13.28,13.28,13.05,13.2,75858,0
+PKE.US,D,20230420,000000,13.07,13.13,12.93,13.05,58808,0
+PKE.US,D,20230421,000000,13.09,13.13,12.83,12.98,102497,0
+PKE.US,D,20230424,000000,13,13.0562,12.82,13.02,51385,0
+PKE.US,D,20230425,000000,12.9,12.94,12.74,12.88,70304,0
+PKE.US,D,20230426,000000,12.85,12.96,12.54,12.6,86584,0
+PKE.US,D,20230427,000000,12.68,13.02,12.68,12.99,94124,0
+PKE.US,D,20230428,000000,13,13.215,12.97,13.08,77928,0
+PKE.US,D,20230501,000000,13.12,13.32,13.11,13.23,89889,0
+PKE.US,D,20230502,000000,13.2,13.3,13.08,13.26,96691,0
+PKE.US,D,20230503,000000,13.28,13.39,12.96,12.99,79545,0
+PKE.US,D,20230504,000000,12.86,12.86,12.58,12.73,66142,0
+PKE.US,D,20230505,000000,12.88,12.99,12.66,12.72,57758,0
+PKE.US,D,20230508,000000,12.77,12.89,12.58,12.63,54176,0
+PKE.US,D,20230509,000000,12.54,12.56,12.39,12.49,72174,0
+PKE.US,D,20230510,000000,12.49,12.59,12.27,12.54,75068,0
+PKE.US,D,20230511,000000,12.4,12.48,11.91,12.42,99682,0
+PKE.US,D,20230512,000000,12.5,12.99,12.5,12.73,76750,0
+PKE.US,D,20230515,000000,12.75,12.96,12.73,12.77,60634,0
+PKE.US,D,20230516,000000,12.75,12.79,12.45,12.46,46384,0
+PKE.US,D,20230517,000000,12.55,12.83,12.42,12.63,122287,0
+PKE.US,D,20230518,000000,12.63,12.73,12.59,12.64,99637,0
+PKE.US,D,20230519,000000,12.83,12.9,12.63,12.72,81213,0
+PKE.US,D,20230522,000000,12.73,13.15,12.7,12.99,90885,0
+PKE.US,D,20230523,000000,12.99,13.15,12.9,13.03,98459,0
+PKE.US,D,20230524,000000,13.02,13.12,12.8,13.04,76108,0
+PKE.US,D,20230525,000000,12.91,13.055,12.66,12.97,71807,0
+PKE.US,D,20230526,000000,13.05,13.25,13.01,13.05,76739,0
+PKE.US,D,20230530,000000,13.1,13.225,12.99,13.13,71662,0
+PKE.US,D,20230531,000000,12.9,13.2,12.89,13.1,117871,0
+PKE.US,D,20230601,000000,13.19,13.575,13.13,13.46,123752,0
+PKE.US,D,20230602,000000,13.53,14.09,13.5171,14.06,92145,0
+PKE.US,D,20230605,000000,14.05,14.05,13.45,13.54,71164,0
+PKE.US,D,20230606,000000,13.6294,14.02,13.6294,13.71,67626,0
+PKE.US,D,20230607,000000,13.77,14.08,13.7263,13.95,85501,0
+PKE.US,D,20230608,000000,13.905,13.915,13.67,13.69,67086,0
+PKE.US,D,20230609,000000,13.71,13.76,13.555,13.6,35358,0
+PKE.US,D,20230612,000000,13.59,13.69,13.43,13.64,106415,0
+PKE.US,D,20230613,000000,13.69,14.01,13.68,13.79,65147,0
+PKE.US,D,20230614,000000,13.79,13.91,13.53,13.58,57737,0
+PKE.US,D,20230615,000000,13.54,13.825,13.51,13.7,62483,0
+PKE.US,D,20230616,000000,13.83,13.99,13.8075,13.92,109200,0
+PKE.US,D,20230620,000000,13.99,14.26,13.88,14.2,68673,0
+PKE.US,D,20230621,000000,14.17,14.49,14.08,14.41,65867,0
+PKE.US,D,20230622,000000,14.4,14.4,14.015,14.09,59610,0
+PKE.US,D,20230623,000000,14.01,14.015,13.74,13.94,154656,0
+PKE.US,D,20230626,000000,13.9,13.975,13.51,13.55,55204,0
+PKE.US,D,20230627,000000,13.55,13.69,13.52,13.55,38248,0
+PKE.US,D,20230628,000000,13.6,13.6,13.451,13.49,50597,0
+PKE.US,D,20230629,000000,13.54,14.04,13.54,14.02,76529,0
+PKE.US,D,20230630,000000,14.02,14.105,13.6,13.8,66179,0
+PKE.US,D,20230703,000000,13.83,13.86,13.66,13.76,35170,0
+PKE.US,D,20230705,000000,13.81,14.09,13.7085,14.05,91131,0
+PKE.US,D,20230706,000000,14.71,14.71,14.0101,14.18,139817,0
+PKE.US,D,20230707,000000,14.24,14.31,13.5,13.69,139927,0
+PKE.US,D,20230710,000000,13.71,13.98,13.55,13.76,65440,0
+PKE.US,D,20230711,000000,13.74,13.91,13.58,13.9,76549,0
+PKE.US,D,20230712,000000,13.99,14.1,13.82,13.92,72631,0
+PKE.US,D,20230713,000000,13.95,14.16,13.9,14.11,62217,0
+PKE.US,D,20230714,000000,14.21,14.38,14.14,14.31,85595,0
+PKE.US,D,20230717,000000,14.4,14.73,14.31,14.7,92032,0
+PKE.US,D,20230718,000000,14.7,14.99,14.7,14.77,126255,0
+PKE.US,D,20230719,000000,14.77,14.86,14.21,14.46,139213,0
+PKE.US,D,20230720,000000,14.5,14.64,14.08,14.64,51667,0
+PKE.US,D,20230721,000000,14.69,14.69,14.335,14.54,70521,0
+PKE.US,D,20230724,000000,14.51,14.88,14.51,14.75,37043,0
+PKE.US,D,20230725,000000,14.66,14.87,14.595,14.7,32817,0
+PKE.US,D,20230726,000000,14.72,14.84,14.54,14.54,41167,0
+PKE.US,D,20230727,000000,14.58,14.58,14.25,14.37,37518,0
+PKE.US,D,20230728,000000,14.43,14.51,14.39,14.46,25998,0
+PKE.US,D,20230731,000000,14.51,14.54,14.33,14.53,36163,0
+PKE.US,D,20230801,000000,14.49,14.62,14.34,14.57,31859,0
+PKE.US,D,20230802,000000,14.51,14.78,14.51,14.76,66641,0
+PKE.US,D,20230803,000000,14.83,15.02,14.65,14.84,128345,0
+PKE.US,D,20230804,000000,14.91,15.09,14.36,14.38,194898,0
+PKE.US,D,20230807,000000,14.39,14.89,14.39,14.53,130321,0
+PKE.US,D,20230808,000000,14.58,14.58,14.205,14.25,46108,0
+PKE.US,D,20230809,000000,14.28,14.36,14.18,14.3,30886,0
+PKE.US,D,20230810,000000,14.31,14.38,14.14,14.23,39167,0
+PKE.US,D,20230811,000000,14.21,14.32,14.18,14.25,52797,0
+PKE.US,D,20230814,000000,14.21,14.3,14.21,14.25,46622,0
+PKE.US,D,20230815,000000,14.23,14.3,14.08,14.1,32892,0
+PKE.US,D,20230816,000000,14.1,14.23,13.95,14.08,46339,0
+PKE.US,D,20230817,000000,14.2,14.49,14,14.07,31926,0
+PKE.US,D,20230818,000000,13.95,14.12,13.81,13.93,49243,0
+PKE.US,D,20230821,000000,13.91,14.03,13.78,13.8,42290,0
+PKE.US,D,20230822,000000,13.87,13.87,13.6,13.7,33061,0
+PKE.US,D,20230823,000000,13.69,13.7799,13.62,13.69,34927,0
+PKE.US,D,20230824,000000,13.59,13.6721,13.475,13.65,41163,0
+PKE.US,D,20230825,000000,13.68,13.92,13.63,13.79,29632,0
+PKE.US,D,20230828,000000,13.8,14.09,13.8,13.93,33893,0
+PKE.US,D,20230829,000000,13.91,14.09,13.83,13.9,56986,0
+PKE.US,D,20230830,000000,13.91,14.02,13.77,13.84,45646,0
+PKE.US,D,20230831,000000,13.9,13.935,13.59,13.63,52371,0
+PKE.US,D,20230901,000000,13.66,13.8986,13.66,13.7,34553,0
+PKE.US,D,20230905,000000,13.59,13.59,13.16,13.52,71749,0
+PKE.US,D,20230906,000000,13.58,13.58,13.315,13.41,29160,0
+PKE.US,D,20230907,000000,13.45,13.485,13.14,13.34,52536,0
+PKE.US,D,20230908,000000,13.37,13.39,13.25,13.26,34215,0
+PKE.US,D,20230911,000000,13.26,13.47,13.25,13.42,43577,0
+PKE.US,D,20230912,000000,13.37,14.54,13.37,14.32,258935,0
+PKE.US,D,20230913,000000,14.48,14.75,14.3221,14.48,97962,0
+PKE.US,D,20230914,000000,14.56,15.31,14.56,15.26,116510,0
+PKE.US,D,20230915,000000,15.26,15.63,15.245,15.55,253979,0
+PKE.US,D,20230918,000000,15.61,15.65,15.55,15.6,57192,0
+PKE.US,D,20230919,000000,15.65,15.69,15.4539,15.65,50906,0
+PKE.US,D,20230920,000000,15.67,15.67,15.28,15.28,100695,0
+PKE.US,D,20230921,000000,15.28,15.7699,15.28,15.67,87717,0
+PKE.US,D,20230922,000000,15.58,15.7,15.56,15.63,58183,0
+PKE.US,D,20230925,000000,15.64,15.79,15.575,15.75,36440,0
+PKE.US,D,20230926,000000,15.64,15.82,15.605,15.74,77290,0
+PKE.US,D,20230927,000000,15.74,16.23,15.565,16.06,111286,0
+PKE.US,D,20230928,000000,16.11,16.11,15.58,15.75,95535,0
+PKE.US,D,20230929,000000,15.87,15.87,15.5,15.53,54001,0
+PKE.US,D,20231002,000000,15.41,15.5499,15.26,15.48,58282,0
+PKE.US,D,20231003,000000,15.51,15.62,15.18,15.59,53989,0
+PKE.US,D,20231004,000000,15.59,15.75,15.43,15.68,70911,0
+PKE.US,D,20231005,000000,15.95,16,15.65,15.8,158031,0
+PKE.US,D,20231006,000000,14,14.96,14,14.34,239362,0
+PKE.US,D,20231009,000000,14.53,15.1292,14.5,14.99,83644,0
+PKE.US,D,20231010,000000,14.98,15.13,14.83,14.83,65515,0
+PKE.US,D,20231011,000000,14.93,15.17,14.83,15.14,45066,0
+PKE.US,D,20231012,000000,15.3,15.34,14.91,15.04,37324,0
+PKE.US,D,20231013,000000,14.9358,15.01,14.663,14.74,35094,0
+PKE.US,D,20231016,000000,14.83,14.97,14.8,14.95,40154,0
+PKE.US,D,20231017,000000,14.85,15.09,14.85,14.89,54658,0
+PKE.US,D,20231018,000000,14.85,14.8592,14.64,14.67,43067,0
+PKE.US,D,20231019,000000,14.72,14.76,14.53,14.56,31220,0
+PKE.US,D,20231020,000000,14.64,14.7,14.24,14.28,43130,0
+PKE.US,D,20231023,000000,14.32,14.39,14.195,14.33,27664,0
+PKE.US,D,20231024,000000,14.45,14.77,14.345,14.73,60654,0
+PKE.US,D,20231025,000000,14.66,14.91,14.47,14.6,60456,0
+PKE.US,D,20231026,000000,14.61,14.77,14.56,14.62,23053,0
+PKE.US,D,20231027,000000,14.55,14.5541,14.27,14.45,51905,0
+PKE.US,D,20231030,000000,14.56,14.73,14.35,14.65,61409,0
+PKE.US,D,20231031,000000,14.58,14.7766,14.32,14.68,20320,0
+PKE.US,D,20231101,000000,14.67,14.8,14.57,14.67,32317,0
+PKE.US,D,20231102,000000,14.81,15.27,14.64,14.84,69879,0
+PKE.US,D,20231103,000000,15.04,15.155,14.83,14.84,38126,0
+PKE.US,D,20231106,000000,14.83,14.9237,14.63,14.65,38730,0
+PKE.US,D,20231107,000000,14.5,14.8,14.46,14.69,35196,0
+PKE.US,D,20231108,000000,14.81,14.81,14.49,14.75,29209,0
+PKE.US,D,20231109,000000,14.85,15.0699,14.52,14.71,40803,0
+PKE.US,D,20231110,000000,14.84,15.0125,14.63,14.9,32641,0
+PKE.US,D,20231113,000000,14.9,14.94,14.76,14.86,41526,0
+PKE.US,D,20231114,000000,15.13,15.49,15.02,15.47,49131,0
+PKE.US,D,20231115,000000,15.41,15.8213,15.23,15.25,32611,0
+PKE.US,D,20231116,000000,15.35,15.35,15.07,15.16,24831,0
+PKE.US,D,20231117,000000,15.23,15.45,15.215,15.34,36548,0
+PKE.US,D,20231120,000000,15.49,15.49,15.03,15.12,40460,0
+PKE.US,D,20231121,000000,15.15,15.15,14.77,14.8,19420,0
+PKE.US,D,20231122,000000,14.93,15.46,14.93,15.26,33621,0
+PKE.US,D,20231124,000000,15.16,15.3,15.03,15.11,18437,0
+PKE.US,D,20231127,000000,15.12,15.56,14.95,15.24,31757,0
+PKE.US,D,20231128,000000,15.05,15.48,15.05,15.08,35668,0
+PKE.US,D,20231129,000000,15.31,15.335,15.13,15.27,26589,0
+PKE.US,D,20231130,000000,15.32,15.32,14.98,15.08,20989,0
+PKE.US,D,20231201,000000,15.13,15.71,15.13,15.6,56364,0
+PKE.US,D,20231204,000000,15.57,15.8413,15.57,15.69,17616,0
+PKE.US,D,20231205,000000,15.69,15.69,15.14,15.21,22911,0
+PKE.US,D,20231206,000000,15.22,15.47,15.18,15.21,29266,0
+PKE.US,D,20231207,000000,15.0439,15.19,15.01,15.15,28369,0
+PKE.US,D,20231208,000000,15.2,15.4,14.95,15.36,33234,0
+PKE.US,D,20231211,000000,15.43,15.517,15.25,15.35,25242,0
+PKE.US,D,20231212,000000,15.41,15.53,15.045,15.3,41454,0
+PKE.US,D,20231213,000000,15.14,15.6,14.97,15.46,80778,0
+PKE.US,D,20231214,000000,15.67,15.87,14.83,15.15,102314,0
+PKE.US,D,20231215,000000,15.34,15.3631,14.77,14.98,120545,0
+PKE.US,D,20231218,000000,15.08,15.08,14.41,14.66,95139,0
+PKE.US,D,20231219,000000,14.53,14.73,14.26,14.64,85571,0
+PKE.US,D,20231220,000000,14.64,14.9565,14.25,14.39,114725,0
+PKE.US,D,20231221,000000,14.42,14.6114,14.1,14.46,48783,0
+PKE.US,D,20231222,000000,14.57,14.77,14.23,14.59,53403,0
+PKE.US,D,20231226,000000,14.695,14.95,14.515,14.89,38693,0
+PKE.US,D,20231227,000000,14.89,14.99,14.7,14.91,31566,0
+PKE.US,D,20231228,000000,14.9,14.97,14.79,14.86,24013,0
+PKE.US,D,20231229,000000,14.91,14.91,14.66,14.7,28702,0
+PKE.US,D,20240102,000000,14.58,14.85,14.55,14.66,41914,0
+PKE.US,D,20240103,000000,14.72,14.72,14.03,14.13,40251,0
+PKE.US,D,20240104,000000,14.19,14.23,13.96,14.05,49268,0
+PKE.US,D,20240105,000000,13.76,14.0517,13.76,13.82,81900,0
+PKE.US,D,20240108,000000,13.8,14.19,13.69,14.17,37910,0
+PKE.US,D,20240109,000000,14.09,14.21,13.94,14.1,43027,0
+PKE.US,D,20240110,000000,13.95,14.37,13.8491,14.26,85994,0
+PKE.US,D,20240111,000000,14.15,14.3899,13.985,14.23,85788,0
+PKE.US,D,20240112,000000,14.41,14.47,14.15,14.33,97674,0
+PKE.US,D,20240116,000000,14.17,14.3,14.04,14.07,89757,0
+PKE.US,D,20240117,000000,13.91,14.48,13.91,14.41,67909,0
+PKE.US,D,20240118,000000,14.45,14.45,13.96,14.05,377730,0
+PKE.US,D,20240119,000000,14.17,14.29,14.05,14.23,55312,0
+PKE.US,D,20240122,000000,14.29,14.61,14.29,14.59,30239,0
+PKE.US,D,20240123,000000,14.62,14.6471,14.43,14.48,42418,0
+PKE.US,D,20240124,000000,14.61,15.26,14.605,15.11,78857,0
+PKE.US,D,20240125,000000,15.29,15.78,15.29,15.64,71599,0
+PKE.US,D,20240126,000000,15.79,15.89,15.51,15.69,111017,0
+PKE.US,D,20240129,000000,15.6,15.6,14.87,14.99,60768,0
+PKE.US,D,20240130,000000,14.85,15,14.81,14.82,47535,0
+PKE.US,D,20240131,000000,14.82,15.1,14.57,14.75,63931,0
+PKE.US,D,20240201,000000,14.9399,15.02,14.64,14.65,51136,0
+PKE.US,D,20240202,000000,14.5,14.6644,14.41,14.46,39734,0
+PKE.US,D,20240205,000000,14.28,14.42,14.127,14.27,65703,0
+PKE.US,D,20240206,000000,14.22,14.4999,14.22,14.45,39252,0
+PKE.US,D,20240207,000000,14.55,14.55,14.25,14.37,37094,0
+PKE.US,D,20240208,000000,14.315,14.63,14.315,14.57,32610,0
+PKE.US,D,20240209,000000,14.51,14.68,14.48,14.6,44091,0
+PKE.US,D,20240212,000000,14.5,14.98,14.5,14.81,61830,0
+PKE.US,D,20240213,000000,14.48,14.6,14.28,14.31,73021,0
+PKE.US,D,20240214,000000,14.4,14.65,14.25,14.58,46497,0
+PKE.US,D,20240215,000000,14.6,14.84,14.48,14.76,52301,0
+PKE.US,D,20240216,000000,14.7,15,14.665,14.72,36183,0
+PKE.US,D,20240220,000000,14.51,14.64,14.3,14.35,39366,0
+PKE.US,D,20240221,000000,14.41,14.52,14.28,14.47,42194,0
+PKE.US,D,20240222,000000,14.36,14.62,14.285,14.47,43328,0
+PKE.US,D,20240223,000000,14.5,14.62,14.36,14.43,34951,0
+PKE.US,D,20240226,000000,14.37,14.56,14.21,14.54,60751,0
+PKE.US,D,20240227,000000,14.57,14.98,14.515,14.82,35070,0
+PKE.US,D,20240228,000000,14.7,15.08,14.6,14.99,49661,0
+PKE.US,D,20240229,000000,15.1,15.39,15.0247,15.22,74268,0
+PKE.US,D,20240301,000000,15.21,15.21,14.81,14.95,54206,0
+PKE.US,D,20240304,000000,15.05,15.23,14.95,15.08,30772,0
+PKE.US,D,20240305,000000,15.12,15.1889,14.7,14.7,36559,0
+PKE.US,D,20240306,000000,14.87,14.93,14.71,14.86,28294,0
+PKE.US,D,20240307,000000,14.93,15.12,14.91,15.02,39674,0
+PKE.US,D,20240308,000000,15.19,15.37,15.115,15.26,27902,0
+PKE.US,D,20240311,000000,15.26,15.26,15.005,15.15,25431,0
+PKE.US,D,20240312,000000,15.05,15.45,14.89,15.19,31891,0
+PKE.US,D,20240313,000000,15.17,15.3,15.1,15.3,31278,0
+PKE.US,D,20240314,000000,15.3,15.375,15.14,15.27,39438,0
+PKE.US,D,20240315,000000,15.15,15.42,15.14,15.34,118544,0
+PKE.US,D,20240318,000000,15.31,15.345,14.96,14.99,24965,0
+PKE.US,D,20240319,000000,15.08,15.3,15.01,15.29,24294,0
+PKE.US,D,20240320,000000,15.2,15.72,15.0001,15.61,32458,0
+PKE.US,D,20240321,000000,15.6,16.14,15.51,16.02,49416,0
+PKE.US,D,20240322,000000,16.09,16.1408,15.77,16.01,25354,0
+PKE.US,D,20240325,000000,16.15,16.96,16,16.53,59040,0
+PKE.US,D,20240326,000000,16.76,16.92,16.11,16.11,79703,0
+PKE.US,D,20240327,000000,16.21,16.4,15.5,16.36,57453,0
+PKE.US,D,20240328,000000,16.46,16.72,16.45,16.63,81200,0
+PKE.US,D,20240401,000000,16.62,16.62,15.92,16.07,46083,0
+PKE.US,D,20240402,000000,16.06,16.06,15.45,15.78,76980,0
+PKE.US,D,20240403,000000,15.75,16.07,15.66,16.03,31204,0
+PKE.US,D,20240404,000000,16.22,16.22,15.97,16.02,36066,0
+PKE.US,D,20240405,000000,16.08,16.27,15.8919,16.07,23249,0
+PKE.US,D,20240408,000000,16.15,16.321,16.0826,16.16,25921,0
+PKE.US,D,20240409,000000,16.24,16.3055,16.03,16.26,19311,0
+PKE.US,D,20240410,000000,16,16,15.41,15.74,50714,0
+PKE.US,D,20240411,000000,15.7,15.7,15.22,15.34,47631,0
+PKE.US,D,20240412,000000,15.34,15.38,15.11,15.32,34314,0
+PKE.US,D,20240415,000000,15.23,15.422,15,15.11,26001,0
+PKE.US,D,20240416,000000,15.1,15.41,15.1,15.25,21165,0
+PKE.US,D,20240417,000000,15.41,15.41,14.81,14.9,32384,0
+PKE.US,D,20240418,000000,14.9,15,14.7,14.78,37922,0
+PKE.US,D,20240419,000000,14.74,15.26,14.675,15.13,81873,0
+PKE.US,D,20240422,000000,15.14,15.2,14.91,14.97,26082,0
+PKE.US,D,20240423,000000,15.06,15.16,14.83,14.89,23840,0
+PKE.US,D,20240424,000000,14.9,15.28,14.78,15.27,138073,0
+PKE.US,D,20240425,000000,15.08,15.08,14.56,14.65,39929,0
+PKE.US,D,20240426,000000,14.64,14.92,14.15,14.76,63335,0
+PKE.US,D,20240429,000000,14.84,14.9,14.6,14.9,29170,0
+PKE.US,D,20240430,000000,14.85,14.85,14.22,14.27,36542,0
+PKE.US,D,20240501,000000,14.4,14.58,14.23,14.38,42735,0
+PKE.US,D,20240502,000000,14.52,14.52,14.41,14.44,31177,0
+PKE.US,D,20240503,000000,14.66,14.6867,14.36,14.46,21680,0
+PKE.US,D,20240506,000000,14.55,14.58,14.4301,14.46,37230,0
+PKE.US,D,20240507,000000,14.61,14.63,14.3894,14.56,64365,0
+PKE.US,D,20240508,000000,14.54,14.79,14.47,14.65,36722,0
+PKE.US,D,20240509,000000,14.62,14.83,14.501,14.76,36295,0
+PKE.US,D,20240510,000000,14.7137,14.88,14.62,14.78,33993,0
+PKE.US,D,20240513,000000,14.9,14.9,14.08,14.08,39987,0
+PKE.US,D,20240514,000000,14.29,14.49,14.02,14.34,44477,0
+PKE.US,D,20240515,000000,14.4,14.6,14.38,14.43,30806,0
+PKE.US,D,20240516,000000,14.51,14.65,14.33,14.45,30684,0
+PKE.US,D,20240517,000000,14.53,14.58,14.3,14.47,37986,0
+PKE.US,D,20240520,000000,14.43,14.62,14.34,14.52,32380,0
+PKE.US,D,20240521,000000,14.46,14.4999,14.23,14.47,16301,0
+PKE.US,D,20240522,000000,14.45,14.535,13.99,14.01,46462,0
+PKE.US,D,20240523,000000,14.14,14.14,13.59,13.94,73418,0
+PKE.US,D,20240524,000000,13.88,14.26,13.66,14.16,34447,0
+PKE.US,D,20240528,000000,14.265,14.45,14.1,14.34,68446,0
+PKE.US,D,20240529,000000,14.16,14.32,14,14.02,37077,0
+PKE.US,D,20240530,000000,14.05,14.23,13.96,14.09,35554,0
+PKE.US,D,20240531,000000,14.39,14.49,13.8682,13.94,68836,0
+PKE.US,D,20240603,000000,13.94,13.94,13.8048,13.91,48952,0
+PKE.US,D,20240604,000000,13.81,13.89,13.24,13.28,83791,0
+PKE.US,D,20240605,000000,13.28,13.72,13.245,13.5,132562,0
+PKE.US,D,20240606,000000,13.33,13.56,13.1888,13.29,76102,0
+PKE.US,D,20240607,000000,13.21,13.46,13.21,13.39,50135,0
+PKE.US,D,20240610,000000,13.17,13.48,13.05,13.43,66406,0
+PKE.US,D,20240611,000000,13.38,13.41,13.06,13.4,66820,0
+PKE.US,D,20240612,000000,13.64,13.75,13.375,13.42,63591,0
+PKE.US,D,20240613,000000,13.38,13.45,13.13,13.31,44089,0
+PKE.US,D,20240614,000000,13.28,13.34,13.16,13.32,39628,0
+PKE.US,D,20240617,000000,13.23,13.28,13.03,13.26,48239,0
+PKE.US,D,20240618,000000,13.12,13.3799,13.06,13.27,94402,0
+PKE.US,D,20240620,000000,13.34,13.51,13.17,13.49,52077,0
+PKE.US,D,20240621,000000,13.5,13.725,13.39,13.48,97737,0
+PKE.US,D,20240624,000000,13.48,13.7199,13.34,13.36,63335,0
+PKE.US,D,20240625,000000,13.33,13.425,13.24,13.26,51101,0
+PKE.US,D,20240626,000000,13.2,13.5499,13.15,13.35,90030,0
+PKE.US,D,20240627,000000,13.42,13.46,13.3,13.44,46934,0
+PKE.US,D,20240628,000000,13.59,13.74,13.3601,13.68,536935,0
+PKE.US,D,20240701,000000,13.67,13.78,13.36,13.37,73394,0
+PKE.US,D,20240702,000000,13.35,13.785,13.35,13.78,42175,0
+PKE.US,D,20240703,000000,13.78,13.83,13.6,13.61,19487,0
+PKE.US,D,20240705,000000,13.51,13.6554,13.08,13.14,42535,0
+PKE.US,D,20240708,000000,13.27,13.36,13.18,13.27,58014,0
+PKE.US,D,20240709,000000,13.21,13.41,13.14,13.41,52397,0
+PKE.US,D,20240710,000000,13.53,13.69,13.4406,13.67,55412,0
+PKE.US,D,20240711,000000,13.92,14.01,13.5998,13.89,97310,0
+PKE.US,D,20240712,000000,14.07,14.35,13.64,13.66,85725,0
+PKE.US,D,20240715,000000,13.81,14.2,13.81,14.03,85416,0
+PKE.US,D,20240716,000000,14.2,14.48,14.12,14.37,221052,0
+PKE.US,D,20240717,000000,14.13,14.89,14.13,14.24,106464,0
+PKE.US,D,20240718,000000,14.14,14.39,13.99,14.13,98764,0
+PKE.US,D,20240719,000000,14.13,14.23,13.29,13.33,73066,0
+PKE.US,D,20240722,000000,13.34,13.44,13,13.34,96180,0
+PKE.US,D,20240723,000000,13.33,13.5899,13.26,13.27,166236,0
+PKE.US,D,20240724,000000,13.19,13.28,13,13.17,105930,0
+PKE.US,D,20240725,000000,13.3,13.3,12.81,12.83,113173,0
+PKE.US,D,20240726,000000,12.84,13.32,12.75,13.31,114242,0
+PKE.US,D,20240729,000000,13.42,13.42,12.92,13,56279,0
+PKE.US,D,20240730,000000,13.09,13.395,12.89,13.3,72705,0
+PKE.US,D,20240731,000000,13.27,13.64,13.195,13.41,108414,0
+PKE.US,D,20240801,000000,13.46,13.495,12.8712,12.98,51372,0
+PKE.US,D,20240802,000000,12.61,13,12.5948,12.7,133519,0
+PKE.US,D,20240805,000000,12.49,12.53,12,12.25,172455,0
+PKE.US,D,20240806,000000,12.23,12.39,12.15,12.32,89106,0
+PKE.US,D,20240807,000000,12.4,12.46,11.96,12.01,61071,0
+PKE.US,D,20240808,000000,12.08,12.47,11.98,12.4,90805,0
+PKE.US,D,20240809,000000,12.3733,12.58,12.34,12.45,56767,0
+PKE.US,D,20240812,000000,12.57,12.62,12.42,12.61,68304,0
+PKE.US,D,20240813,000000,12.73,12.73,12.465,12.63,52822,0
+PKE.US,D,20240814,000000,12.72,12.73,12.49,12.53,37656,0
+PKE.US,D,20240815,000000,12.78,12.78,12.6,12.74,77852,0
+PKE.US,D,20240816,000000,12.72,13.2428,12.72,13.18,78217,0
+PKE.US,D,20240819,000000,13.28,13.44,13.17,13.38,50780,0
+PKE.US,D,20240820,000000,13.44,13.44,13.1988,13.22,38091,0
+PKE.US,D,20240821,000000,13.31,13.31,13.0104,13.27,67277,0
+PKE.US,D,20240822,000000,13.29,13.36,13.24,13.24,24298,0
+PKE.US,D,20240823,000000,13.32,13.8199,13.32,13.7,45991,0
+PKE.US,D,20240826,000000,13.74,13.835,13.465,13.68,53151,0
+PKE.US,D,20240827,000000,13.67,13.82,13.49,13.8,36747,0
+PKE.US,D,20240828,000000,13.83,13.91,13.385,13.53,38923,0
+PKE.US,D,20240829,000000,13.67,13.679,13.46,13.54,33350,0
+PKE.US,D,20240830,000000,13.57,13.62,13.27,13.51,60498,0
+PKE.US,D,20240903,000000,13.37,13.5,13.18,13.39,45933,0
+PKE.US,D,20240904,000000,13.4653,13.54,13.28,13.33,42629,0
+PKE.US,D,20240905,000000,13.33,13.575,13.19,13.35,56094,0
+PKE.US,D,20240906,000000,13.25,13.27,13.02,13.12,55271,0
+PKE.US,D,20240909,000000,13.11,13.5,13.11,13.2,37071,0
+PKE.US,D,20240910,000000,13.145,13.46,13.145,13.21,113754,0
+PKE.US,D,20240911,000000,13.11,13.54,13,13.49,55405,0
+PKE.US,D,20240912,000000,13.53,13.93,13.28,13.52,52947,0
+PKE.US,D,20240913,000000,13.68,13.75,13.53,13.55,27419,0
+PKE.US,D,20240916,000000,13.59,13.74,13.41,13.67,45508,0
+PKE.US,D,20240917,000000,13.7,13.88,13.6,13.67,45218,0
+PKE.US,D,20240918,000000,13.62,13.725,13.34,13.34,87909,0
+PKE.US,D,20240919,000000,13.6,13.85,13.18,13.19,106087,0
+PKE.US,D,20240920,000000,13.17,13.37,12.97,12.98,213081,0
+PKE.US,D,20240923,000000,13.04,13.39,13.04,13.2,69908,0
+PKE.US,D,20240924,000000,13.18,13.31,13.18,13.25,43450,0
+PKE.US,D,20240925,000000,13.29,13.3,13.1014,13.25,34475,0
+PKE.US,D,20240926,000000,13.32,13.32,13.09,13.1,92023,0
+PKE.US,D,20240927,000000,13.15,13.255,12.96,13.01,135350,0
+PKE.US,D,20240930,000000,13,13.145,12.95,13.03,188173,0
+PKE.US,D,20241001,000000,12.93,13.02,12.795,12.85,101330,0
+PKE.US,D,20241002,000000,12.79,12.97,12.78,12.84,77924,0
+PKE.US,D,20241003,000000,12.8,12.9,12.72,12.72,83838,0
+PKE.US,D,20241004,000000,12.87,13.28,12.7,13.26,132710,0
+PKE.US,D,20241007,000000,13.26,13.34,13.11,13.29,50062,0
+PKE.US,D,20241008,000000,13.38,13.39,13.13,13.19,130797,0
+PKE.US,D,20241009,000000,13.16,13.5,13.1097,13.48,73804,0
+PKE.US,D,20241010,000000,13.31,13.36,13.15,13.17,53728,0
+PKE.US,D,20241011,000000,13.18,13.48,13.18,13.48,64000,0
+PKE.US,D,20241014,000000,13.53,13.53,13.33,13.36,33908,0
+PKE.US,D,20241015,000000,13.28,13.36,13.2,13.28,42829,0
+PKE.US,D,20241016,000000,13.88,15.2032,13.74,14.5,225252,0
+PKE.US,D,20241017,000000,14.45,15.1,14.335,14.71,108606,0
+PKE.US,D,20241018,000000,14.73,14.89,14.64,14.64,57208,0
+PKE.US,D,20241021,000000,14.71,14.71,14.425,14.5,62522,0
+PKE.US,D,20241022,000000,14.5,14.53,14.25,14.53,55810,0
+PKE.US,D,20241023,000000,14.38,14.4072,14.2,14.39,50856,0
+PKE.US,D,20241024,000000,14.35,14.365,14.08,14.19,38226,0
+PKE.US,D,20241025,000000,14.23,14.24,14.02,14.05,29093,0
+PKE.US,D,20241028,000000,14.09,14.54,14.04,14.29,59722,0
+PKE.US,D,20241029,000000,14.14,14.23,13.99,14.06,64013,0
+PKE.US,D,20241030,000000,14.06,14.24,13.95,13.97,111848,0
+PKE.US,D,20241031,000000,13.99,13.995,13.5,13.53,103641,0
+PKE.US,D,20241101,000000,13.59,13.68,13.34,13.61,175745,0
+PKE.US,D,20241104,000000,13.54,13.65,13.39,13.45,113557,0
+PKE.US,D,20241105,000000,13.42,13.78,13.41,13.74,99205,0
+PKE.US,D,20241106,000000,14.44,14.95,14.12,14.85,160758,0
+PKE.US,D,20241107,000000,14.89,14.89,14.5386,14.57,59610,0
+PKE.US,D,20241108,000000,14.64,15.09,14.48,14.95,89388,0
+PKE.US,D,20241111,000000,14.985,15.36,14.9,14.92,66635,0
+PKE.US,D,20241112,000000,14.95,15.21,14.84,14.87,73077,0
+PKE.US,D,20241113,000000,14.97,15.15,14.81,14.83,56077,0
+PKE.US,D,20241114,000000,14.83,14.94,14.4561,14.78,87436,0
+PKE.US,D,20241115,000000,14.7722,14.9,14.48,14.71,58773,0
+PKE.US,D,20241118,000000,14.67,15.1879,14.605,14.66,54476,0
+PKE.US,D,20241119,000000,14.66,14.66,14.4,14.62,53633,0
+PKE.US,D,20241120,000000,14.71,14.84,14.39,14.79,63074,0
+PKE.US,D,20241121,000000,14.91,15.05,14.8601,15.03,48203,0
+PKE.US,D,20241122,000000,15.06,15.17,14.92,15.11,52650,0
+PKE.US,D,20241125,000000,15.125,15.57,15.0269,15.38,101942,0
+PKE.US,D,20241126,000000,15.27,15.3504,15.06,15.07,47569,0
+PKE.US,D,20241127,000000,15.309,15.309,15.09,15.25,34366,0
+PKE.US,D,20241129,000000,15.295,15.41,15.115,15.31,42811,0
+PKE.US,D,20241202,000000,15.3,15.335,15.08,15.22,56056,0
+PKE.US,D,20241203,000000,15.0949,15.2946,14.9833,15.09,36467,0
+PKE.US,D,20241204,000000,14.92,15.42,14.86,15.39,46010,0
+PKE.US,D,20241205,000000,15.19,15.3471,14.93,14.93,34692,0
+PKE.US,D,20241206,000000,14.88,15.035,14.8085,14.98,29970,0
+PKE.US,D,20241209,000000,15.05,15.25,15.04,15.09,49837,0
+PKE.US,D,20241210,000000,14.8931,15.09,14.8471,14.89,40948,0
+PKE.US,D,20241211,000000,14.95,15.26,14.8,15.1,56744,0
+PKE.US,D,20241212,000000,15.32,15.32,14.86,14.86,48553,0
+PKE.US,D,20241213,000000,14.96,14.96,14.77,14.92,18859,0
+PKE.US,D,20241216,000000,14.79,15.34,14.778,15.24,54586,0
+PKE.US,D,20241217,000000,15.21,15.35,14.96,15.09,51249,0
+PKE.US,D,20241218,000000,15.165,15.28,14.33,14.38,67647,0
+PKE.US,D,20241219,000000,14.6199,14.6199,14.22,14.24,46337,0
+PKE.US,D,20241220,000000,14.32,14.44,13.9,14.07,244100,0
+PKE.US,D,20241223,000000,14.15,14.435,14.07,14.32,60767,0
+PKE.US,D,20241224,000000,14.33,14.435,14.31,14.43,17313,0
+PKE.US,D,20241226,000000,14.455,14.93,14.43,14.89,41208,0
+PKE.US,D,20241227,000000,14.92,14.98,14.43,14.52,42837,0
+PKE.US,D,20241230,000000,14.35,14.68,14.3,14.5,33399,0
+PKE.US,D,20241231,000000,14.61,14.82,14.55,14.65,41567,0
+PKE.US,D,20250102,000000,14.64,14.85,14.34,14.38,28894,0
+PKE.US,D,20250103,000000,14.15,14.44,14.15,14.35,22673,0
+PKE.US,D,20250106,000000,14.35,14.44,14.0808,14.32,53423,0
+PKE.US,D,20250107,000000,14.22,14.345,14.1205,14.24,46550,0
+PKE.US,D,20250108,000000,14.15,14.2,13.94,14.04,39012,0
+PKE.US,D,20250110,000000,14,14,13.53,13.78,50840,0
+PKE.US,D,20250113,000000,13.72,14,13.65,13.98,32932,0
+PKE.US,D,20250114,000000,13.885,14.33,13.885,14.23,80131,0
+PKE.US,D,20250115,000000,14.3,14.75,13.25,14.45,127612,0
+PKE.US,D,20250116,000000,14.445,14.55,13.82,14.02,51654,0
+PKE.US,D,20250117,000000,14.35,14.69,14.08,14.67,92435,0
+PKE.US,D,20250121,000000,14.7,15.25,14.69,14.99,81213,0
+PKE.US,D,20250122,000000,14.95,14.97,14.4,14.55,56974,0
+PKE.US,D,20250123,000000,14.45,14.9,14.36,14.87,78436,0
+PKE.US,D,20250124,000000,14.845,14.98,14.616,14.87,51133,0
+PKE.US,D,20250127,000000,14.75,14.95,14.66,14.87,66357,0
+PKE.US,D,20250128,000000,15,15.46,14.79,15.32,90443,0
+PKE.US,D,20250129,000000,15.3,15.35,14.8,14.81,55351,0
+PKE.US,D,20250130,000000,14.75,14.9369,14.61,14.65,41634,0
+PKE.US,D,20250131,000000,14.45,14.73,14.24,14.49,53992,0
+PKE.US,D,20250203,000000,14.14,14.48,14.14,14.4,44175,0
+PKE.US,D,20250204,000000,14.45,14.75,14.32,14.56,62009,0
+PKE.US,D,20250205,000000,14.6,14.78,14.43,14.59,52401,0
+PKE.US,D,20250206,000000,14.9,15,14.58,14.78,37846,0
+PKE.US,D,20250207,000000,14.695,14.75,14.2901,14.34,51940,0
+PKE.US,D,20250210,000000,14.45,14.53,14.23,14.34,53558,0
+PKE.US,D,20250211,000000,14.39,14.4895,14.26,14.4,30727,0
+PKE.US,D,20250212,000000,14.49,14.49,14.15,14.37,56326,0
+PKE.US,D,20250213,000000,14.45,14.49,14.23,14.32,63285,0
+PKE.US,D,20250214,000000,14.2,14.38,13.96,14.05,36997,0
+PKE.US,D,20250218,000000,14.26,14.26,13.951,14.04,44139,0
+PKE.US,D,20250219,000000,14.105,14.3,13.96,14.06,35647,0
+PKE.US,D,20250220,000000,13.955,14.07,13.9,14.02,45439,0
+PKE.US,D,20250221,000000,14.075,14.16,13.76,13.77,52070,0
+PKE.US,D,20250224,000000,13.81,13.88,13.48,13.56,103454,0
+PKE.US,D,20250225,000000,13.6,13.78,13.39,13.65,79221,0
+PKE.US,D,20250226,000000,13.61,13.82,13.45,13.78,38568,0
+PKE.US,D,20250227,000000,13.89,13.93,13.74,13.8,62395,0
+PKE.US,D,20250228,000000,13.86,13.939,13.68,13.83,45601,0
+PKE.US,D,20250303,000000,13.82,13.965,13.54,13.63,35269,0
+PKE.US,D,20250304,000000,13.5,13.58,13.29,13.29,42806,0
+PKE.US,D,20250305,000000,13.18,13.44,13.18,13.35,35731,0
+PKE.US,D,20250306,000000,13.265,13.5,13.2,13.46,36019,0
+PKE.US,D,20250307,000000,13.7,13.745,13.16,13.4,81689,0
+PKE.US,D,20250310,000000,13.25,13.4,13.25,13.25,39975,0
+PKE.US,D,20250311,000000,13.24,13.45,13.05,13.3,40737,0
+PKE.US,D,20250312,000000,13.345,13.62,13.31,13.57,48601,0
+PKE.US,D,20250313,000000,13.52,13.68,13.28,13.31,31725,0
+PKE.US,D,20250314,000000,13.35,13.63,13.305,13.46,21457,0
+PKE.US,D,20250317,000000,13.58,13.58,13.36,13.46,43798,0
+PKE.US,D,20250318,000000,13.45,13.66,13.355,13.63,49956,0
+PKE.US,D,20250319,000000,13.56,13.96,13.53,13.94,36813,0
+PKE.US,D,20250320,000000,13.85,13.955,13.6478,13.69,29593,0
+PKE.US,D,20250321,000000,13.53,13.91,13.515,13.84,142821,0
+PKE.US,D,20250324,000000,13.94,14.03,13.8004,13.93,40300,0
+PKE.US,D,20250325,000000,13.89,13.935,13.64,13.81,44212,0
+PKE.US,D,20250326,000000,13.855,14.27,13.8286,14.11,54289,0
+PKE.US,D,20250327,000000,14.13,14.204,13.91,13.92,41120,0
+PKE.US,D,20250328,000000,13.9,13.905,13.48,13.49,34396,0
+PKE.US,D,20250331,000000,13.4,13.68,13.31,13.45,83674,0
+PKE.US,D,20250401,000000,13.485,13.9487,13.31,13.48,53903,0
+PKE.US,D,20250402,000000,13.1642,13.38,13.14,13.34,32752,0
+PKE.US,D,20250403,000000,13.03,13.12,12.6401,12.74,84270,0
+PKE.US,D,20250404,000000,12.37,12.605,12.1677,12.51,86428,0
+PKE.US,D,20250407,000000,12.175,13.01,11.965,12.64,133950,0
+PKE.US,D,20250408,000000,12.68,12.89,12.007,12.21,71937,0
+PKE.US,D,20250409,000000,12.7899,13.53,12.11,13.09,95494,0
+PKE.US,D,20250410,000000,12.73,13.095,12.41,12.8,69975,0
+PKE.US,D,20250411,000000,12.86,13,12.52,12.99,78987,0
+PKE.US,D,20250414,000000,13.01,13.41,12.84,13.3,83658,0
+PKE.US,D,20250415,000000,13.015,13.39,13.015,13.12,45939,0
+PKE.US,D,20250416,000000,13.088,13.25,12.985,13.21,38442,0
+PKE.US,D,20250417,000000,13.41,13.41,13.1005,13.24,42758,0
+PKE.US,D,20250421,000000,13.06,13.11,12.88,13.01,55174,0
+PKE.US,D,20250422,000000,13.06,13.3,12.93,13.18,46201,0
+PKE.US,D,20250423,000000,13.55,13.55,13.19,13.25,34363,0
+PKE.US,D,20250424,000000,13.38,13.38,13.11,13.23,61317,0
+PKE.US,D,20250425,000000,13.08,13.525,13.07,13.31,24482,0
+PKE.US,D,20250428,000000,13.34,13.34,13.19,13.28,33333,0
+PKE.US,D,20250429,000000,13.345,13.3763,13.23,13.29,31817,0
+PKE.US,D,20250430,000000,13.31,13.3629,13.03,13.07,73939,0
+PKE.US,D,20250501,000000,13,13.21,12.94,13.06,37923,0
+PKE.US,D,20250502,000000,13.43,13.43,12.99,13.2,29567,0
+PKE.US,D,20250505,000000,13.205,13.36,13.02,13.06,40419,0
+PKE.US,D,20250506,000000,13.1,13.21,12.91,13.11,30962,0
+PKE.US,D,20250507,000000,13.32,13.33,13.065,13.16,61910,0
+PKE.US,D,20250508,000000,13.1361,13.52,13.0814,13.44,37801,0
+PKE.US,D,20250509,000000,13.39,13.54,13.1002,13.27,28538,0
+PKE.US,D,20250512,000000,13.555,13.78,13.28,13.5,66371,0
+PKE.US,D,20250513,000000,13.53,13.685,13.44,13.6,31397,0
+PKE.US,D,20250514,000000,13.5,13.52,13.33,13.47,52402,0
+PKE.US,D,20250515,000000,13.585,13.87,13.51,13.84,30407,0
+PKE.US,D,20250516,000000,12.067,14.6,12.067,14.01,70461,0
+PKE.US,D,20250519,000000,14.35,14.43,13.8,13.99,34214,0
+PKE.US,D,20250520,000000,14.14,14.255,13.82,13.93,78792,0
+PKE.US,D,20250521,000000,13.8659,14.0592,13.64,13.72,46464,0
+PKE.US,D,20250522,000000,13.65,13.8899,13.55,13.55,40263,0
+PKE.US,D,20250523,000000,13.395,13.7599,13.3,13.67,37239,0
+PKE.US,D,20250527,000000,13.835,14.09,13.7,14.06,31782,0
+PKE.US,D,20250528,000000,13.98,14.02,13.55,13.7,70369,0
+PKE.US,D,20250529,000000,13.91,13.91,13.51,13.75,31703,0
+PKE.US,D,20250530,000000,13.74,13.87,13.64,13.65,45210,0
+PKE.US,D,20250602,000000,13.56,13.72,13.48,13.71,56431,0
+PKE.US,D,20250603,000000,13.62,13.94,13.54,13.8,49107,0
+PKE.US,D,20250604,000000,14.0058,14.0058,13.69,13.88,49285,0
+PKE.US,D,20250605,000000,13.845,14.035,13.77,13.95,38404,0
+PKE.US,D,20250606,000000,14.125,14.2399,14.03,14.18,29816,0
+PKE.US,D,20250609,000000,14.17,14.275,14.09,14.11,48909,0
+PKE.US,D,20250610,000000,14.18,14.5275,14.18,14.41,48898,0
+PKE.US,D,20250611,000000,14.415,14.52,14.06,14.1,80951,0
+PKE.US,D,20250612,000000,14.06,14.1475,13.91,13.97,24229,0
+PKE.US,D,20250613,000000,14.06,14.1199,13.78,14,75121,0
+PKE.US,D,20250616,000000,14.02,14.1699,13.76,13.78,31540,0
+PKE.US,D,20250617,000000,13.67,13.94,13.6599,13.76,50607,0
+PKE.US,D,20250618,000000,13.645,13.83,13.57,13.64,20743,0
+PKE.US,D,20250620,000000,13.5401,13.705,13.525,13.58,61994,0
+PKE.US,D,20250623,000000,13.81,14,13.59,13.91,60861,0
+PKE.US,D,20250624,000000,14.035,14.035,13.69,13.92,40976,0
+PKE.US,D,20250625,000000,13.9713,13.99,13.775,13.8,23902,0
+PKE.US,D,20250626,000000,13.9836,14.06,13.8496,14.05,64289,0
+PKE.US,D,20250627,000000,14.08,14.72,14.08,14.67,154439,0
+PKE.US,D,20250630,000000,14.7937,14.92,14.54,14.77,127061,0
+PKE.US,D,20250701,000000,14.63,14.76,14.38,14.59,80926,0
+PKE.US,D,20250702,000000,14.6,15,14.335,14.91,87097,0
+PKE.US,D,20250703,000000,15.1,15.49,15,15.38,89982,0
+PKE.US,D,20250707,000000,15.29,15.39,14.99,15.01,89733,0
+PKE.US,D,20250708,000000,15.09,15.41,14.96,15.27,76988,0
+PKE.US,D,20250709,000000,15.205,15.45,15.14,15.43,37916,0
+PKE.US,D,20250710,000000,15.5,15.58,15.29,15.33,35539,0
+PKE.US,D,20250711,000000,15,15.4254,15,15.29,64574,0
+PKE.US,D,20250714,000000,15.3015,15.96,15.23,15.9,106052,0
+PKE.US,D,20250715,000000,16.01,16.12,15.42,15.52,146194,0
+PKE.US,D,20250716,000000,15.56,17.71,15.42,17.31,485491,0
+PKE.US,D,20250717,000000,17.5164,17.9425,17.07,17.73,143893,0
+PKE.US,D,20250718,000000,17.7983,19.72,17.77,19.61,333343,0
+PKE.US,D,20250721,000000,20.02,20.1,19.51,19.88,347378,0
+PKE.US,D,20250722,000000,19.97,20.72488,19.795,20.29,486388,0
+PKE.US,D,20250723,000000,20.35,20.36,18.81,19.19,449238,0
+PKE.US,D,20250724,000000,19.15,19.3,17.61,17.8,254816,0
+PKE.US,D,20250725,000000,17.69,17.79,17.385,17.61,197592,0
+PKE.US,D,20250728,000000,17.45,18.18,17.45,17.83,133100,0
+PKE.US,D,20250729,000000,17.69,18,17.59,17.64,225253,0
+PKE.US,D,20250730,000000,18.0999,18.86,17.8,18.22,341745,0
+PKE.US,D,20250731,000000,18.2,18.5,17.88,18.02,272280,0
+PKE.US,D,20250801,000000,17.78,18.1,17.5361,17.87,154738,0
+PKE.US,D,20250804,000000,17.93,18.36,17.88,18.14,143377,0
+PKE.US,D,20250805,000000,18.14,18.401,17.735,18.18,111873,0
+PKE.US,D,20250806,000000,17.93,18.24,17.93,18.01,89032,0
+PKE.US,D,20250807,000000,18.2656,18.28,17.57,17.63,151659,0
+PKE.US,D,20250808,000000,17.75,17.85,17.42,17.48,84457,0
+PKE.US,D,20250811,000000,17.66,18,17.41,17.94,127797,0
+PKE.US,D,20250812,000000,17.88,18.48,17.86,18.46,142936,0
+PKE.US,D,20250813,000000,18.75,18.855,17.79,18.17,204972,0
+PKE.US,D,20250814,000000,18.325,18.325,17.61,17.62,93343,0
+PKE.US,D,20250815,000000,17.79,17.8069,17.2462,17.68,129162,0
+PKE.US,D,20250818,000000,17.89,17.935,17.4365,17.77,86447,0
+PKE.US,D,20250819,000000,17.77,18.14,17.66,18.04,99809,0
+PKE.US,D,20250820,000000,18.18,18.3196,17.9901,18.11,115347,0
+PKE.US,D,20250821,000000,18.18,18.64,18.1,18.36,118215,0
+PKE.US,D,20250822,000000,18.1,19.246,18.1,19.05,145402,0
+PKE.US,D,20250825,000000,18.96,19.1879,18.8,18.9,72990,0
+PKE.US,D,20250826,000000,18.94,19.54,18.91,19.23,89168,0
+PKE.US,D,20250827,000000,19.215,19.37,18.88,18.89,107797,0
+PKE.US,D,20250828,000000,18.81,19.08,18.81,18.95,88119,0
+PKE.US,D,20250829,000000,19.35,19.58,18.37,18.74,115779,0
+PKE.US,D,20250902,000000,18.49,18.93,18.49,18.76,107462,0
+PKE.US,D,20250903,000000,18.95,19.61,18.58,18.75,87724,0
+PKE.US,D,20250904,000000,19.19,19.53,18.77,19.45,82682,0
+PKE.US,D,20250905,000000,19.45,19.5,18.93,19.16,98345,0
+PKE.US,D,20250908,000000,19.195,19.46,18.984,19.07,91927,0
+PKE.US,D,20250909,000000,19,19.09,18.56,18.95,67661,0
+PKE.US,D,20250910,000000,18.2,19.03,18.2,19.01,51840,0
+PKE.US,D,20250911,000000,18.83,19.285,18.83,19.12,61897,0
+PKE.US,D,20250912,000000,18.94,19.22,18.69,18.73,75365,0
+PKE.US,D,20250915,000000,18.79,19.31,18.19,19.15,107039,0
+PKE.US,D,20250916,000000,18.99,19.29,18.81,19.03,107013,0
+PKE.US,D,20250917,000000,19.04,19.295,18.65,19.03,110564,0
+PKE.US,D,20250918,000000,19.285,19.84,18.73,19.79,105621,0
+PKE.US,D,20250919,000000,19.6,19.78,19,19.02,229897,0
+PKE.US,D,20250922,000000,18.723,19.41,18.7,19.22,166364,0
+PKE.US,D,20250923,000000,19.46,19.6674,19.13,19.25,77878,0
+PKE.US,D,20250924,000000,19.42,19.42,18.88,19.01,64388,0
+PKE.US,D,20250925,000000,18.85,19.13,18.72,18.86,188576,0
+PKE.US,D,20250926,000000,19.32,19.46,18.94,19.43,71645,0
+PKE.US,D,20250929,000000,19.5,20.59,19.1,20.2,234085,0
+PKE.US,D,20250930,000000,20.24,21.01,20.18,20.34,197516,0
+PKE.US,D,20251001,000000,19.75,20.6075,19.61,20.29,125697,0
+PKE.US,D,20251002,000000,20.64,20.75,19.89,20.3,193877,0
+PKE.US,D,20251003,000000,20.13,20.395,19.54,19.71,169158,0
+PKE.US,D,20251006,000000,19.5842,20.24,19.5842,19.9,107473,0
+PKE.US,D,20251007,000000,19.8358,20.1,19.51,19.95,208364,0
+PKE.US,D,20251008,000000,20.11,20.82,20.03,20.61,200725,0
+PKE.US,D,20251009,000000,20.5,21.25,20.24,20.81,271264,0
+PKE.US,D,20251010,000000,20.3,21.52,19.525,19.71,465348,0
+PKE.US,D,20251013,000000,20.17,21.2,19.88,21.2,238143,0
+PKE.US,D,20251014,000000,20.915,21.495,20.61,21.15,189877,0
+PKE.US,D,20251015,000000,21.2299,21.355,20.5,20.94,106721,0
+PKE.US,D,20251016,000000,21.205,21.205,19.91,19.93,152238,0
+PKE.US,D,20251017,000000,20.0999,20.24,19.32,19.44,127730,0
+PKE.US,D,20251020,000000,19.85,20.08,19.6,20.08,101419,0
+PKE.US,D,20251021,000000,20,20,19.7,19.71,74554,0
+PKE.US,D,20251022,000000,19.6168,19.82,19.2438,19.39,100374,0
+PKE.US,D,20251023,000000,19.495,19.92,19.21,19.75,76403,0
+PKE.US,D,20251024,000000,20,20.06,19.59,19.75,71605,0
+PKE.US,D,20251027,000000,20.03,20.04,19.43,19.66,101556,0
+PKE.US,D,20251028,000000,19.67,19.89,19.2401,19.36,82767,0
+PKE.US,D,20251029,000000,19.36,19.57,18.75,19.07,188684,0
+PKE.US,D,20251030,000000,18.77,19.21,18.59,18.99,86057,0
+PKE.US,D,20251031,000000,18.86,19.41,18.75,19.16,136106,0
+PKE.US,D,20251103,000000,18.91,19.63,18.89,19.53,119546,0
+PKE.US,D,20251104,000000,19.195,19.74,19.195,19.44,85556,0
+PKE.US,D,20251105,000000,19.31,19.525,19.04,19.45,86348,0
+PKE.US,D,20251106,000000,19.445,19.88,18.985,19.06,109589,0
+PKE.US,D,20251107,000000,18.74,19.6454,18.5,19.12,99915,0
+PKE.US,D,20251110,000000,19.6325,19.805,19.26,19.55,71987,0
+PKE.US,D,20251111,000000,19.37,19.81,19.3156,19.65,75544,0
+PKE.US,D,20251112,000000,19.77,20.04,19.46,19.48,56184,0
+PKE.US,D,20251113,000000,19.315,19.515,18.96,19.07,49248,0
+PKE.US,D,20251114,000000,18.9816,19.505,18.7498,19.25,71574,0
+PKE.US,D,20251117,000000,19.52,19.53,18.5,18.55,66623,0
+PKE.US,D,20251118,000000,18.66,18.8199,18.25,18.65,92478,0
+PKE.US,D,20251119,000000,18.9,18.9394,18.5863,18.77,51469,0
+PKE.US,D,20251120,000000,18.6174,19.27,18.3945,18.89,123350,0
+PKE.US,D,20251121,000000,19.13,19.23,18.75,19.04,76653,0
+PKE.US,D,20251124,000000,18.8,19.25,18.685,18.97,95260,0
+PKE.US,D,20251125,000000,18.43,19.71,18.43,19.62,118556,0
+PKE.US,D,20251126,000000,19.115,19.9,18.6515,19.6,95035,0
+PKE.US,D,20251128,000000,19.25,19.49,19.07,19.39,55908,0
+PKE.US,D,20251201,000000,19.085,19.447,18.78,18.87,105273,0
+PKE.US,D,20251202,000000,19.1372,19.41,18.69,19.1,71869,0
+PKE.US,D,20251203,000000,19.165,19.7,18.92,19.67,60510,0
+PKE.US,D,20251204,000000,19.435,19.9472,19.435,19.65,64312,0
+PKE.US,D,20251205,000000,19.6,19.71,19.395,19.56,53341,0
+PKE.US,D,20251208,000000,19.74,19.88,19.54,19.79,74275,0
+PKE.US,D,20251209,000000,19.94,20.23,19.5996,19.82,106803,0
+PKE.US,D,20251210,000000,19.77,20.075,19.71,19.87,118211,0
+PKE.US,D,20251211,000000,20.05,21.2,20,20.82,109366,0
+PKE.US,D,20251212,000000,20.945,21.04,20.4132,20.51,135113,0
+PKE.US,D,20251215,000000,20.85,20.85,20.2,20.75,98521,0
+PKE.US,D,20251216,000000,20.75,20.99,20.34,20.67,123340,0
+PKE.US,D,20251217,000000,20.46,20.8,19.9276,20.03,90924,0
+PKE.US,D,20251218,000000,19.84,20.96,19.84,20.5,122244,0
+PKE.US,D,20251219,000000,20.36,21.5,20.33,21.47,174241,0
+PKE.US,D,20251222,000000,21.48,22.55,21.28,21.96,218542,0
+PKE.US,D,20251223,000000,21.96,22.065,21.3,21.44,148783,0
+PKE.US,D,20251224,000000,21.935,21.935,21.07,21.3,58375,0
+PKE.US,D,20251226,000000,21.29,21.47,20.975,21.37,85439,0
+PKE.US,D,20251229,000000,21.315,21.57,21.03,21.3,79592,0
+PKE.US,D,20251230,000000,21.51,21.7799,21.3101,21.59,114293,0
+PKE.US,D,20251231,000000,21.6501,22.38,21.305,21.34,153300,0
+PKE.US,D,20260102,000000,21.3,21.5515,20.8101,21.26,125629,0
+PKE.US,D,20260105,000000,21.875,22.5,21.71,22.22,198704,0
+PKE.US,D,20260106,000000,22.26,22.3128,21.5852,22.17,199868,0
+PKE.US,D,20260107,000000,22.8999,23,21.8801,22.69,236248,0
+PKE.US,D,20260108,000000,23.05,24.39,22.8301,23.58,342338,0
+PKE.US,D,20260109,000000,23.795,24.6699,23.27,23.28,322360,0
+PKE.US,D,20260112,000000,23.7,24.2803,23.27,23.94,457809,0
+PKE.US,D,20260113,000000,23.99,25.42,22.38,23.27,865946,0
+PKE.US,D,20260114,000000,23.63,25.58,23.58,25.5,851189,0
+PKE.US,D,20260115,000000,25.82,26.1217,24.5,25.16,328386,0
+PKE.US,D,20260116,000000,25.02,25.41,24.55,25.09,323393,0
+PKE.US,D,20260120,000000,24.99,25.42,24.145,25.02,390707,0
+PKE.US,D,20260121,000000,25.265,25.87,24.86,25.85,229896,0
+PKE.US,D,20260122,000000,25.71,26,25.02,25.28,467669,0
+PKE.US,D,20260123,000000,25.41,25.47,24.2,24.41,237202,0
+PKE.US,D,20260126,000000,24.38,24.925,23.7763,24.16,213809,0
+PKE.US,D,20260127,000000,23.6699,24.42,23.66,23.77,160956,0
+PKE.US,D,20260128,000000,23.83,23.995,23.29,23.36,174950,0
+PKE.US,D,20260129,000000,23.5,24.75,23.38,24.48,238002,0
+PKE.US,D,20260130,000000,24.08,24.62,23.975,24.49,264542,0
+PKE.US,D,20260202,000000,24.38,25.37,24.32,24.91,352727,0
+PKE.US,D,20260203,000000,25.39,25.51,23.97,24.36,384500,0
+PKE.US,D,20260204,000000,24.435,24.63,23.6,23.93,194456,0
+PKE.US,D,20260205,000000,23.59,24.325,23.57,23.92,180781,0
+PKE.US,D,20260206,000000,24.05,25,24.05,24.32,292002,0
+PKE.US,D,20260209,000000,24.49,25.52,24.345,24.85,408865,0
+PKE.US,D,20260210,000000,25,25,24.02,24.51,133304,0
+PKE.US,D,20260211,000000,24.51,24.79,23.73,24.09,152342,0
+PKE.US,D,20260212,000000,24.34,25.205,23.94,24.01,331005,0
+PKE.US,D,20260213,000000,24.03,24.5099,23.635,23.68,173116,0
+PKE.US,D,20260217,000000,23.5385,24.02,23.28,23.85,126709,0
+PKE.US,D,20260218,000000,23.68,24.37,23.68,24.27,178144,0
diff --git a/daily/us/nyse stocks/2/plgi.us.txt b/daily/us/nyse stocks/2/plgi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f13ea034ccfcafe4ed43678e4312ff408f5203e7
--- /dev/null
+++ b/daily/us/nyse stocks/2/plgi.us.txt	
@@ -0,0 +1,47 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLGI.US,D,20251211,000000,25.325,25.435,25.2583,25.2583,12120,0
+PLGI.US,D,20251212,000000,25.16,25.17,25.1153,25.1153,10100,0
+PLGI.US,D,20251215,000000,25.04,25.0775,25.0196,25.0775,22888,0
+PLGI.US,D,20251216,000000,25.129,25.129,24.98,25.0233,3524,0
+PLGI.US,D,20251217,000000,25.18,25.205,24.87,24.88,51986,0
+PLGI.US,D,20251218,000000,25.02,25.04,24.91,24.9239,696896,0
+PLGI.US,D,20251219,000000,25.1,25.2199,25.08,25.115,334455,0
+PLGI.US,D,20251222,000000,25.1704,25.2999,25.13,25.2213,343867,0
+PLGI.US,D,20251223,000000,25.1001,25.2004,25.1001,25.2004,5168,0
+PLGI.US,D,20251224,000000,25.29,25.315,25.29,25.3002,10157,0
+PLGI.US,D,20251226,000000,25.23,25.29,25.23,25.2877,7906,0
+PLGI.US,D,20251229,000000,25.28,25.33,25.19,25.33,235777,0
+PLGI.US,D,20251230,000000,25.27,25.27,25.2001,25.2285,1413,0
+PLGI.US,D,20251231,000000,25.16,25.16,25.0946,25.0946,20818,0
+PLGI.US,D,20260102,000000,25.17,25.1997,25.17,25.1997,391,0
+PLGI.US,D,20260105,000000,25.488,25.488,25.4551,25.4551,1646,0
+PLGI.US,D,20260106,000000,25.48,25.56,25.48,25.545,67229,0
+PLGI.US,D,20260107,000000,25.41,25.462,25.35,25.352,28380,0
+PLGI.US,D,20260108,000000,25.42,25.604,25.42,25.5516,41263,0
+PLGI.US,D,20260109,000000,25.63,25.64,25.59,25.6336,6182,0
+PLGI.US,D,20260112,000000,25.63,25.63,25.5938,25.5938,1324,0
+PLGI.US,D,20260113,000000,25.59,25.59,25.39,25.4488,14679,0
+PLGI.US,D,20260114,000000,25.54,25.57,25.41,25.57,34131,0
+PLGI.US,D,20260115,000000,25.56,26.01,25.55,25.5802,31847,0
+PLGI.US,D,20260116,000000,25.35,25.4,25.31,25.3389,28700,0
+PLGI.US,D,20260120,000000,25.12,25.1499,24.93,24.93,222701,0
+PLGI.US,D,20260121,000000,25.32,25.5,25.16,25.392,30559,0
+PLGI.US,D,20260122,000000,25.61,25.61,25.4501,25.4698,25383,0
+PLGI.US,D,20260123,000000,25.44,25.47,25.3828,25.3828,9145,0
+PLGI.US,D,20260126,000000,25.59,25.59,25.475,25.5123,12302,0
+PLGI.US,D,20260127,000000,25.52,25.52,25.38,25.4192,12036,0
+PLGI.US,D,20260128,000000,25.35,25.37,25.19,25.2461,8036,0
+PLGI.US,D,20260129,000000,25.2,25.2526,25.13,25.2526,132548,0
+PLGI.US,D,20260130,000000,25.22,25.26,25.06,25.258,7537,0
+PLGI.US,D,20260202,000000,25.39,25.56,25.3554,25.51,7515,0
+PLGI.US,D,20260203,000000,25.3,25.3,24.95,24.995,13810,0
+PLGI.US,D,20260204,000000,24.9,25.3,24.9,25.2694,22553,0
+PLGI.US,D,20260205,000000,24.74,24.78,24.56,24.5944,11735,0
+PLGI.US,D,20260206,000000,25.105,25.2318,25.1,25.2318,7476,0
+PLGI.US,D,20260209,000000,25.155,25.2258,25.0908,25.2258,1751,0
+PLGI.US,D,20260210,000000,25.3001,25.5,25.3001,25.411,1817,0
+PLGI.US,D,20260211,000000,25.21,25.21,25.0942,25.0942,7479,0
+PLGI.US,D,20260212,000000,25.3799,25.3799,24.648,24.8508,40189,0
+PLGI.US,D,20260213,000000,24.7,24.94,24.69,24.8393,6371,0
+PLGI.US,D,20260217,000000,24.58,24.8,24.5,24.78,19426,0
+PLGI.US,D,20260218,000000,25.04,25.11,24.9892,25.1,5048,0
diff --git a/daily/us/nyse stocks/2/pow.us.txt b/daily/us/nyse stocks/2/pow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8ee6aab52c240ff12387d93a87ba03d23374e60
--- /dev/null
+++ b/daily/us/nyse stocks/2/pow.us.txt	
@@ -0,0 +1,78 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POW.US,D,20251028,000000,20.05,20.3,19.9928,20.2665,42184,0
+POW.US,D,20251029,000000,20.23,20.71,20.22,20.4967,21477,0
+POW.US,D,20251030,000000,20.6,20.66,20.2247,20.2247,25976,0
+POW.US,D,20251031,000000,20.327,20.61,20.01,20.3354,33333,0
+POW.US,D,20251103,000000,20.392,20.86,20.3195,20.81,29575,0
+POW.US,D,20251104,000000,20.52,21.36,20.167,20.3581,25316,0
+POW.US,D,20251105,000000,20.63,20.9,20.435,20.57,14524,0
+POW.US,D,20251106,000000,20.483,20.56,20.26,20.3476,12851,0
+POW.US,D,20251107,000000,19.81,20.14,19.7621,20.14,6395,0
+POW.US,D,20251110,000000,20.86,20.86,20.24,20.4526,20067,0
+POW.US,D,20251111,000000,20.3537,20.44,20.2,20.409,7369,0
+POW.US,D,20251112,000000,20.49,20.52,20.2961,20.3653,13276,0
+POW.US,D,20251113,000000,20.41,20.6,19.77,19.94,18285,0
+POW.US,D,20251114,000000,19.62,20.14,19.455,19.95,8399,0
+POW.US,D,20251117,000000,19.94,20.1,19.615,19.724,21746,0
+POW.US,D,20251118,000000,19.451,19.77,19.451,19.65,9930,0
+POW.US,D,20251119,000000,19.8,19.86,19.5402,19.6363,3662,0
+POW.US,D,20251120,000000,19.8,20.06,19.256,19.256,3466,0
+POW.US,D,20251121,000000,19.11,19.18,18.72,19.1109,13945,0
+POW.US,D,20251124,000000,19.15,19.3992,19.05,19.3218,4178,0
+POW.US,D,20251125,000000,19.31,19.49,19.31,19.4583,2288,0
+POW.US,D,20251126,000000,19.6684,19.88,19.6684,19.86,4320,0
+POW.US,D,20251128,000000,19.875,19.9833,19.875,19.9833,1799,0
+POW.US,D,20251201,000000,19.96,20.75,19.6051,19.6051,11427,0
+POW.US,D,20251202,000000,19.79,20.7899,19.79,19.86,5759,0
+POW.US,D,20251203,000000,19.73,19.7859,19.63,19.7859,3554,0
+POW.US,D,20251204,000000,19.79,20.34,19.79,20.1688,10827,0
+POW.US,D,20251205,000000,20.14,20.26,20.1195,20.1412,5614,0
+POW.US,D,20251208,000000,20.2111,20.2325,20.06,20.2325,5361,0
+POW.US,D,20251209,000000,20.235,20.34,20.057,20.057,20327,0
+POW.US,D,20251210,000000,20.24,20.48,20.1306,20.4091,2242,0
+POW.US,D,20251211,000000,20.27,20.49,20.1715,20.4764,2096,0
+POW.US,D,20251212,000000,20.5,20.97,19.28,19.8718,13083,0
+POW.US,D,20251215,000000,20.175,20.26,19.64,20.1368,17614,0
+POW.US,D,20251216,000000,19.87,19.87,19.61,19.7379,11286,0
+POW.US,D,20251217,000000,19.68,19.68,19.24,19.2759,1787,0
+POW.US,D,20251218,000000,19.53,19.615,19.428,19.4916,3600,0
+POW.US,D,20251219,000000,19.71,19.72,19.6672,19.6672,2232,0
+POW.US,D,20251222,000000,19.67,19.95,19.67,19.821,1800,0
+POW.US,D,20251223,000000,19.75,20,19.7203,19.868,7144,0
+POW.US,D,20251224,000000,19.865,19.92,19.83,19.8933,1980,0
+POW.US,D,20251226,000000,19.87,20.1,19.84,19.8741,2842,0
+POW.US,D,20251229,000000,19.97,20.02,19.87,19.9032,4780,0
+POW.US,D,20251230,000000,19.85,19.9299,19.85,19.87,2405,0
+POW.US,D,20251231,000000,19.7561,19.84,19.6719,19.6719,4334,0
+POW.US,D,20260102,000000,20.07,20.37,19.89,20.3338,4763,0
+POW.US,D,20260105,000000,20.7,20.7,20.515,20.545,5051,0
+POW.US,D,20260106,000000,20.5,20.63,20.42,20.6149,4286,0
+POW.US,D,20260107,000000,20.61,20.61,20.32,20.32,14452,0
+POW.US,D,20260108,000000,20.32,20.32,20.07,20.1,3085,0
+POW.US,D,20260109,000000,20.316,20.4,20.316,20.39,3879,0
+POW.US,D,20260112,000000,20.45,20.753,20.44,20.75,5488,0
+POW.US,D,20260113,000000,20.77,20.8999,20.644,20.7551,8882,0
+POW.US,D,20260114,000000,20.71,20.9,20.7,20.79,8347,0
+POW.US,D,20260115,000000,21.23,21.4199,21.01,21.35,7056,0
+POW.US,D,20260116,000000,21.69,21.78,21.5599,21.72,7646,0
+POW.US,D,20260120,000000,21.64,21.68,21.406,21.56,29906,0
+POW.US,D,20260121,000000,21.4799,22.02,21.4799,21.73,19798,0
+POW.US,D,20260122,000000,22.16,22.495,21.714,22.29,18665,0
+POW.US,D,20260123,000000,21.7618,22.07,21.75,21.9472,17725,0
+POW.US,D,20260126,000000,22.42,23.18,21.896,22.05,18164,0
+POW.US,D,20260127,000000,22.3999,22.65,22.25,22.65,12072,0
+POW.US,D,20260128,000000,22.6388,22.955,22.4416,22.68,12995,0
+POW.US,D,20260129,000000,22.75,22.93,22.4985,22.87,14545,0
+POW.US,D,20260130,000000,22.85,22.9893,22.45,22.588,18288,0
+POW.US,D,20260202,000000,22.5,22.58,22.3,22.37,6626,0
+POW.US,D,20260203,000000,22.68,23.28,22.6727,23.06,12258,0
+POW.US,D,20260204,000000,23.28,23.53,22.63,22.9937,23460,0
+POW.US,D,20260205,000000,22.345,22.82,22.345,22.62,46933,0
+POW.US,D,20260206,000000,23.07,23.48,23.062,23.3412,48366,0
+POW.US,D,20260209,000000,23.58,24.0285,23.58,23.94,54343,0
+POW.US,D,20260210,000000,23.82,24.9,23.43,23.82,222080,0
+POW.US,D,20260211,000000,24.32,24.555,24.09,24.49,31115,0
+POW.US,D,20260212,000000,24.67,25,24.23,24.38,55756,0
+POW.US,D,20260213,000000,24.13,24.6599,23.7985,24.43,15733,0
+POW.US,D,20260217,000000,24.67,24.95,24.15,24.42,23998,0
+POW.US,D,20260218,000000,24.53,24.6,23.97,24.17,25255,0
diff --git a/daily/us/nyse stocks/2/prif_d.us.txt b/daily/us/nyse stocks/2/prif_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de4eb83eff76acd254eaa770404dde1b8a052c68
--- /dev/null
+++ b/daily/us/nyse stocks/2/prif_d.us.txt	
@@ -0,0 +1,1154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRIF_D.US,D,20190621,000000,25.25,25.75,25.25,25.75,2100,0
+PRIF_D.US,D,20190624,000000,25.7501,25.7501,25,25.3,47200,0
+PRIF_D.US,D,20190625,000000,25.05,25.05,24.9767,25,26450,0
+PRIF_D.US,D,20190626,000000,24.9585,25.1,24.9,24.91,39212,0
+PRIF_D.US,D,20190627,000000,25.65,25.65,24.94,25.1327,7968,0
+PRIF_D.US,D,20190628,000000,25.14,25.4265,25.1196,25.3464,4327,0
+PRIF_D.US,D,20190701,000000,25.3648,25.3648,25,25,14320,0
+PRIF_D.US,D,20190702,000000,25.03,25.2,25,25.2,16845,0
+PRIF_D.US,D,20190703,000000,25.15,25.25,25.15,25.15,1111,0
+PRIF_D.US,D,20190705,000000,25.12,25.12,25.12,25.12,104,0
+PRIF_D.US,D,20190708,000000,25.1209,25.25,25.08,25.15,8390,0
+PRIF_D.US,D,20190709,000000,25.15,25.1963,25.06,25.1963,6080,0
+PRIF_D.US,D,20190710,000000,25.2,25.2,24.55,25.15,24725,0
+PRIF_D.US,D,20190711,000000,25.15,25.15,25.1,25.1,804,0
+PRIF_D.US,D,20190712,000000,25.0697,25.0817,25.0697,25.0817,1200,0
+PRIF_D.US,D,20190715,000000,25.09,25.09,25.09,25.09,1075,0
+PRIF_D.US,D,20190716,000000,25.1,25.18,25.05,25.12,6500,0
+PRIF_D.US,D,20190717,000000,25.1481,25.1999,25.1481,25.18,1300,0
+PRIF_D.US,D,20190718,000000,25.18,25.18,25.06,25.1314,4349,0
+PRIF_D.US,D,20190719,000000,25.13,25.1899,25.1102,25.1102,753,0
+PRIF_D.US,D,20190722,000000,25.17,25.19,25.0969,25.18,7103,0
+PRIF_D.US,D,20190723,000000,25.1631,25.18,25.143,25.143,778,0
+PRIF_D.US,D,20190725,000000,25.14,25.24,25.1,25.24,6106,0
+PRIF_D.US,D,20190726,000000,25.2096,25.3,25.18,25.27,5494,0
+PRIF_D.US,D,20190729,000000,25.29,25.37,25.2219,25.25,7137,0
+PRIF_D.US,D,20190730,000000,25.37,25.37,25.25,25.25,710,0
+PRIF_D.US,D,20190731,000000,25.301,25.335,25.301,25.335,651,0
+PRIF_D.US,D,20190801,000000,25.32,25.725,25.25,25.5,8734,0
+PRIF_D.US,D,20190802,000000,25.5,25.5,25.5,25.5,100,0
+PRIF_D.US,D,20190805,000000,25.657,25.657,25.5,25.5,3258,0
+PRIF_D.US,D,20190807,000000,25.8134,25.8134,25.8134,25.8134,236,0
+PRIF_D.US,D,20190808,000000,25.5577,25.5577,25.5577,25.5577,478,0
+PRIF_D.US,D,20190812,000000,25.31,25.31,25.31,25.31,100,0
+PRIF_D.US,D,20190813,000000,25.31,26.0451,25.31,26.045,3285,0
+PRIF_D.US,D,20190814,000000,26.04,26.04,26.04,26.04,300,0
+PRIF_D.US,D,20190816,000000,26.04,26.04,25.7727,25.7727,400,0
+PRIF_D.US,D,20190819,000000,25.575,25.575,25.375,25.4999,17125,0
+PRIF_D.US,D,20190820,000000,25.5,25.6196,25.375,25.42,7198,0
+PRIF_D.US,D,20190822,000000,25.6276,25.7325,25.5,25.7325,700,0
+PRIF_D.US,D,20190823,000000,25.72,25.72,25.72,25.72,400,0
+PRIF_D.US,D,20190826,000000,25.72,25.72,25.72,25.72,3245,0
+PRIF_D.US,D,20190828,000000,25.75,25.75,25.7,25.7301,3319,0
+PRIF_D.US,D,20190904,000000,25.7026,25.75,25.6776,25.6776,1807,0
+PRIF_D.US,D,20190905,000000,25.8866,25.89,25.7348,25.7805,3930,0
+PRIF_D.US,D,20190909,000000,25.7334,25.89,25.65,25.7776,16551,0
+PRIF_D.US,D,20190910,000000,25.9,25.9,25.9,25.9,350,0
+PRIF_D.US,D,20190912,000000,25.8338,25.8338,25.8102,25.8102,838,0
+PRIF_D.US,D,20190913,000000,25.49,25.52,25.49,25.52,1301,0
+PRIF_D.US,D,20190916,000000,25.5115,25.55,25.4669,25.487,980,0
+PRIF_D.US,D,20190917,000000,25.5584,25.5584,25.5584,25.5584,140,0
+PRIF_D.US,D,20190918,000000,25.6,25.6,25.5994,25.5994,1748,0
+PRIF_D.US,D,20190919,000000,25.6,25.92,25.5001,25.55,2899,0
+PRIF_D.US,D,20190920,000000,25.7,25.7,25.6596,25.6596,400,0
+PRIF_D.US,D,20190923,000000,25.635,25.635,25.48,25.48,2144,0
+PRIF_D.US,D,20190924,000000,25.48,25.7988,25.47,25.7988,5600,0
+PRIF_D.US,D,20190926,000000,25.732,25.732,25.732,25.732,340,0
+PRIF_D.US,D,20190930,000000,25.73,25.73,25.5,25.5,17289,0
+PRIF_D.US,D,20191001,000000,25.48,25.48,25.43,25.43,4961,0
+PRIF_D.US,D,20191002,000000,25.43,25.43,25.43,25.43,547,0
+PRIF_D.US,D,20191003,000000,25.5,25.5,25.35,25.37,6157,0
+PRIF_D.US,D,20191004,000000,25.4,25.45,25.34,25.3912,6965,0
+PRIF_D.US,D,20191007,000000,25.4757,25.4757,25.4281,25.4281,295,0
+PRIF_D.US,D,20191008,000000,25.46,25.554,25.46,25.51,464,0
+PRIF_D.US,D,20191010,000000,25.6,25.6,25.6,25.6,381,0
+PRIF_D.US,D,20191016,000000,25.55,25.55,25.55,25.55,500,0
+PRIF_D.US,D,20191021,000000,25.5749,25.6175,25.5749,25.6175,256,0
+PRIF_D.US,D,20191025,000000,25.6195,25.6195,25.6195,25.6195,265,0
+PRIF_D.US,D,20191028,000000,25.62,25.62,25.62,25.62,1294,0
+PRIF_D.US,D,20191029,000000,25.6365,25.6365,25.6365,25.6365,100,0
+PRIF_D.US,D,20191031,000000,25.64,25.8304,25.64,25.8304,787,0
+PRIF_D.US,D,20191104,000000,25.6933,25.75,25.6933,25.7057,600,0
+PRIF_D.US,D,20191105,000000,25.65,25.65,25.64,25.64,663,0
+PRIF_D.US,D,20191106,000000,25.56,25.56,25.51,25.5225,3770,0
+PRIF_D.US,D,20191107,000000,25.64,25.65,25.6,25.64,740,0
+PRIF_D.US,D,20191108,000000,25.45,25.6,25.45,25.6,600,0
+PRIF_D.US,D,20191113,000000,25.6,25.6026,25.6,25.6026,1400,0
+PRIF_D.US,D,20191119,000000,25.6,25.6,25.6,25.6,300,0
+PRIF_D.US,D,20191120,000000,25.6,25.6,25.6,25.6,1700,0
+PRIF_D.US,D,20191121,000000,25.561,25.561,25.561,25.561,500,0
+PRIF_D.US,D,20191125,000000,25.5132,25.6,25.5132,25.6,1225,0
+PRIF_D.US,D,20191126,000000,25.46,25.5305,25.4,25.41,13402,0
+PRIF_D.US,D,20191127,000000,25.55,25.55,25.4,25.4,4257,0
+PRIF_D.US,D,20191202,000000,25.4379,25.55,25.4379,25.4601,2502,0
+PRIF_D.US,D,20191203,000000,25.4663,25.4663,25.38,25.38,1411,0
+PRIF_D.US,D,20191204,000000,25.35,25.35,25.27,25.27,5535,0
+PRIF_D.US,D,20191205,000000,25.27,25.35,25.25,25.27,17954,0
+PRIF_D.US,D,20191206,000000,25.25,25.35,25.25,25.34,6200,0
+PRIF_D.US,D,20191209,000000,25.2733,25.2733,25.2733,25.2733,100,0
+PRIF_D.US,D,20191210,000000,25.4166,25.4166,25.4166,25.4166,104,0
+PRIF_D.US,D,20191211,000000,25.281,25.3315,25.281,25.3315,401,0
+PRIF_D.US,D,20191212,000000,25.14,25.17,25.06,25.11,7079,0
+PRIF_D.US,D,20191213,000000,25.1914,25.22,25.1606,25.22,1000,0
+PRIF_D.US,D,20191216,000000,25.25,25.25,25.1,25.1757,1520,0
+PRIF_D.US,D,20191217,000000,25.19,25.22,25.12,25.22,992,0
+PRIF_D.US,D,20191218,000000,25.29,25.29,25.1635,25.2151,729,0
+PRIF_D.US,D,20191219,000000,25.21,25.3363,25.1,25.2711,4250,0
+PRIF_D.US,D,20191220,000000,25.2966,25.3745,25.2,25.33,5988,0
+PRIF_D.US,D,20191223,000000,25.1,25.12,25.05,25.05,1000,0
+PRIF_D.US,D,20191226,000000,25.15,25.15,25.15,25.15,200,0
+PRIF_D.US,D,20191227,000000,25.32,25.4629,25.32,25.4187,942,0
+PRIF_D.US,D,20191231,000000,25.74,25.74,25.74,25.74,177,0
+PRIF_D.US,D,20200103,000000,25.69,25.7,25.69,25.7,500,0
+PRIF_D.US,D,20200106,000000,25.4842,25.6572,25.4842,25.5966,1070,0
+PRIF_D.US,D,20200107,000000,25.6122,25.6455,25.55,25.6196,1700,0
+PRIF_D.US,D,20200108,000000,25.55,25.55,25.55,25.55,500,0
+PRIF_D.US,D,20200109,000000,25.55,25.65,25.55,25.65,1601,0
+PRIF_D.US,D,20200113,000000,25.5066,25.63,25.5066,25.63,477,0
+PRIF_D.US,D,20200114,000000,25.33,25.447,25.33,25.447,2160,0
+PRIF_D.US,D,20200115,000000,25.63,25.63,25.3889,25.3889,250,0
+PRIF_D.US,D,20200116,000000,25.64,25.65,25.5562,25.5663,2175,0
+PRIF_D.US,D,20200122,000000,25.51,25.51,25.5,25.5,556,0
+PRIF_D.US,D,20200123,000000,25.42,25.48,25.01,25.48,1935,0
+PRIF_D.US,D,20200127,000000,25.46,25.47,25.46,25.47,900,0
+PRIF_D.US,D,20200129,000000,25.47,25.47,25.3,25.3,600,0
+PRIF_D.US,D,20200130,000000,25.41,25.47,25.41,25.4526,2400,0
+PRIF_D.US,D,20200203,000000,25.46,25.47,25.45,25.467,3170,0
+PRIF_D.US,D,20200204,000000,25.47,25.64,25.47,25.598,4025,0
+PRIF_D.US,D,20200205,000000,25.5671,25.5671,25.5671,25.5671,230,0
+PRIF_D.US,D,20200206,000000,25.6388,25.6388,25.6388,25.6388,450,0
+PRIF_D.US,D,20200207,000000,25.65,25.65,25.64,25.64,1420,0
+PRIF_D.US,D,20200210,000000,25.65,25.65,25.65,25.65,225,0
+PRIF_D.US,D,20200211,000000,25.65,25.6744,25.65,25.65,2755,0
+PRIF_D.US,D,20200218,000000,25.54,25.54,25.46,25.52,5800,0
+PRIF_D.US,D,20200219,000000,25.5296,25.5296,25.4912,25.4912,3607,0
+PRIF_D.US,D,20200220,000000,25.4,25.52,25.4,25.4855,12038,0
+PRIF_D.US,D,20200221,000000,25.4962,25.4962,25.45,25.48,2379,0
+PRIF_D.US,D,20200224,000000,25.48,25.48,25.48,25.48,700,0
+PRIF_D.US,D,20200225,000000,25.4937,25.5,25.4597,25.4597,1170,0
+PRIF_D.US,D,20200226,000000,25.42,25.4398,25.37,25.3869,1214,0
+PRIF_D.US,D,20200227,000000,25.33,25.41,25.25,25.41,3163,0
+PRIF_D.US,D,20200228,000000,25.42,25.44,25.1,25.24,5494,0
+PRIF_D.US,D,20200302,000000,25.25,25.25,25.25,25.25,312,0
+PRIF_D.US,D,20200303,000000,25.3,25.3758,25.3,25.3758,1255,0
+PRIF_D.US,D,20200304,000000,25.4416,25.48,25.394,25.48,1300,0
+PRIF_D.US,D,20200306,000000,25.35,25.35,25.1322,25.1322,1250,0
+PRIF_D.US,D,20200309,000000,25,25,24.28,24.3,3370,0
+PRIF_D.US,D,20200310,000000,24.68,24.68,24.4894,24.4894,768,0
+PRIF_D.US,D,20200311,000000,24.43,24.64,23,23.6,4153,0
+PRIF_D.US,D,20200312,000000,22.5,22.8,21.84,21.86,2424,0
+PRIF_D.US,D,20200313,000000,21.75,21.807,21.75,21.807,250,0
+PRIF_D.US,D,20200316,000000,20.75,20.8538,20.5,20.5,1710,0
+PRIF_D.US,D,20200317,000000,21.3441,21.3441,19.77,20.1686,1874,0
+PRIF_D.US,D,20200318,000000,17.08,18.96,15.8,18.96,4945,0
+PRIF_D.US,D,20200320,000000,17.2257,17.8608,16.93,17.8608,2283,0
+PRIF_D.US,D,20200323,000000,16.94,18.685,16.94,18.685,1249,0
+PRIF_D.US,D,20200324,000000,19,19.55,18.9,19.55,3431,0
+PRIF_D.US,D,20200326,000000,19.6816,21.16,19.5747,21.15,1551,0
+PRIF_D.US,D,20200327,000000,20.7579,20.7579,20.7579,20.7579,379,0
+PRIF_D.US,D,20200406,000000,20.275,20.275,19.7691,19.77,2585,0
+PRIF_D.US,D,20200407,000000,19.82,19.82,19.77,19.795,5295,0
+PRIF_D.US,D,20200408,000000,19.8,21.1234,19.8,21.1234,2580,0
+PRIF_D.US,D,20200409,000000,21.14,22.345,21.0416,22.2044,4099,0
+PRIF_D.US,D,20200413,000000,21.73,22.23,21.19,21.918,5642,0
+PRIF_D.US,D,20200414,000000,22.05,22.05,22.005,22.005,630,0
+PRIF_D.US,D,20200415,000000,21.99,23.15,21.8846,23.0373,3633,0
+PRIF_D.US,D,20200417,000000,24.1897,24.49,23.29,24.46,4399,0
+PRIF_D.US,D,20200420,000000,24.2603,24.405,23.594,24.405,5825,0
+PRIF_D.US,D,20200421,000000,24.2433,24.8164,24.02,24.287,25020,0
+PRIF_D.US,D,20200422,000000,24.5,24.5,24.28,24.335,10820,0
+PRIF_D.US,D,20200423,000000,24.33,24.7987,24.033,24.7404,18748,0
+PRIF_D.US,D,20200424,000000,24.75,24.89,24.599,24.74,14899,0
+PRIF_D.US,D,20200427,000000,24.7137,24.93,24.584,24.93,10153,0
+PRIF_D.US,D,20200428,000000,25,25,24.3,24.3,43802,0
+PRIF_D.US,D,20200429,000000,24.7919,24.95,24.474,24.95,60486,0
+PRIF_D.US,D,20200430,000000,24.94,24.95,24.474,24.809,25961,0
+PRIF_D.US,D,20200501,000000,24.89,25,24.7453,25,10690,0
+PRIF_D.US,D,20200505,000000,25,25,24.4,24.75,300,0
+PRIF_D.US,D,20200506,000000,24.75,24.76,24.75,24.76,9200,0
+PRIF_D.US,D,20200507,000000,23.9442,23.9442,23.9442,23.9442,160,0
+PRIF_D.US,D,20200508,000000,24.2809,24.9999,24.2809,24.9999,300,0
+PRIF_D.US,D,20200511,000000,24.9887,25,24.1642,24.9876,3300,0
+PRIF_D.US,D,20200512,000000,23.52,25,23.52,24.6805,3600,0
+PRIF_D.US,D,20200513,000000,24.3225,24.5,24,24.5,2295,0
+PRIF_D.US,D,20200514,000000,24.081,24.82,24.081,24.7,4000,0
+PRIF_D.US,D,20200515,000000,24.2,24.68,24.19,24.2856,2505,0
+PRIF_D.US,D,20200518,000000,24.69,24.85,24.5367,24.85,4720,0
+PRIF_D.US,D,20200519,000000,24.85,25,24.3,25,2700,0
+PRIF_D.US,D,20200520,000000,24.655,24.95,24.655,24.95,457,0
+PRIF_D.US,D,20200521,000000,24.625,25.3,24.625,25.3,2057,0
+PRIF_D.US,D,20200527,000000,25.3,25.4,25,25,903,0
+PRIF_D.US,D,20200529,000000,25.2,25.2,24.49,24.7023,1700,0
+PRIF_D.US,D,20200601,000000,24.75,24.75,24.29,24.65,1125,0
+PRIF_D.US,D,20200602,000000,24.9,24.9,24.4,24.65,1125,0
+PRIF_D.US,D,20200604,000000,24.8727,25.1405,24.8727,25.095,760,0
+PRIF_D.US,D,20200605,000000,25.1517,25.1517,25.1517,25.1517,151,0
+PRIF_D.US,D,20200608,000000,25.195,25.195,25.195,25.195,115,0
+PRIF_D.US,D,20200609,000000,25,25.195,25,25,4004,0
+PRIF_D.US,D,20200610,000000,25,25,24.57,24.75,835,0
+PRIF_D.US,D,20200611,000000,25.39,25.39,24.995,24.995,288,0
+PRIF_D.US,D,20200615,000000,24.09,24.695,24.09,24.695,1000,0
+PRIF_D.US,D,20200616,000000,24.7,24.7,24.7,24.7,100,0
+PRIF_D.US,D,20200625,000000,25,25,25,25,358,0
+PRIF_D.US,D,20200626,000000,24.99,25,24.99,25,354,0
+PRIF_D.US,D,20200702,000000,24.7,25,24.7,24.8769,1496,0
+PRIF_D.US,D,20200707,000000,24.86,25.1,24.8,24.924,3980,0
+PRIF_D.US,D,20200713,000000,25.39,25.39,25.39,25.39,150,0
+PRIF_D.US,D,20200714,000000,25.3799,25.3799,25.32,25.32,600,0
+PRIF_D.US,D,20200716,000000,24.81,25.09,24.81,25.09,692,0
+PRIF_D.US,D,20200717,000000,24.91,24.91,24.91,24.91,209,0
+PRIF_D.US,D,20200720,000000,24.38,24.4,24.38,24.4,1182,0
+PRIF_D.US,D,20200722,000000,24.5,24.7,24.5,24.7,1177,0
+PRIF_D.US,D,20200724,000000,25.05,25.14,24.37,24.455,1556,0
+PRIF_D.US,D,20200731,000000,24.12,24.4,24.12,24.26,544,0
+PRIF_D.US,D,20200803,000000,24.94,24.94,24.94,24.94,480,0
+PRIF_D.US,D,20200805,000000,24.82,25.43,24.82,25.43,200,0
+PRIF_D.US,D,20200807,000000,25.4,25.4,25.4,25.4,598,0
+PRIF_D.US,D,20200810,000000,24.16,24.825,24.16,24.77,1800,0
+PRIF_D.US,D,20200811,000000,24.781,24.781,24.65,24.7163,600,0
+PRIF_D.US,D,20200812,000000,24.68,24.8,24.68,24.8,200,0
+PRIF_D.US,D,20200818,000000,24.68,24.68,24.68,24.68,500,0
+PRIF_D.US,D,20200819,000000,24.9,24.9,24.81,24.81,499,0
+PRIF_D.US,D,20200825,000000,25.19,25.2,24.51,24.51,2525,0
+PRIF_D.US,D,20200826,000000,24.9134,25.45,24.9134,25.45,1001,0
+PRIF_D.US,D,20200831,000000,25.2,25.2,25.2,25.2,593,0
+PRIF_D.US,D,20200902,000000,24.53,25.98,24.53,25.98,2475,0
+PRIF_D.US,D,20200911,000000,25.26,25.4763,25.25,25.26,2502,0
+PRIF_D.US,D,20200914,000000,25.5787,25.5787,25.32,25.32,300,0
+PRIF_D.US,D,20200915,000000,25.05,25.05,25,25.0001,1023,0
+PRIF_D.US,D,20200921,000000,25.01,25.01,25.01,25.01,109,0
+PRIF_D.US,D,20200922,000000,25.1,25.1,25.1,25.1,100,0
+PRIF_D.US,D,20200923,000000,25.21,25.21,25,25.18,2008,0
+PRIF_D.US,D,20200928,000000,25.3,25.3,24.94,24.94,1333,0
+PRIF_D.US,D,20200929,000000,24.94,24.94,24.91,24.91,900,0
+PRIF_D.US,D,20201002,000000,24.97,25.0241,24.6836,24.75,6454,0
+PRIF_D.US,D,20201006,000000,24.6,24.85,24.49,24.49,883,0
+PRIF_D.US,D,20201007,000000,24.74,24.8349,24.51,24.63,2100,0
+PRIF_D.US,D,20201008,000000,24.85,24.85,24.84,24.84,600,0
+PRIF_D.US,D,20201009,000000,25.0227,25.0234,25.0227,25.0234,541,0
+PRIF_D.US,D,20201012,000000,24.97,24.97,24.9,24.9,825,0
+PRIF_D.US,D,20201013,000000,24.9999,24.9999,24.9999,24.9999,120,0
+PRIF_D.US,D,20201014,000000,24.77,24.77,24.77,24.77,100,0
+PRIF_D.US,D,20201016,000000,24.96,25,24.96,25,423,0
+PRIF_D.US,D,20201020,000000,24.9,24.9,24.7212,24.78,621,0
+PRIF_D.US,D,20201021,000000,24.78,24.78,24.78,24.78,50,0
+PRIF_D.US,D,20201026,000000,24.905,24.95,24.905,24.95,410,0
+PRIF_D.US,D,20201027,000000,24.8744,24.88,24.8744,24.88,396,0
+PRIF_D.US,D,20201028,000000,24.75,24.845,24.75,24.845,401,0
+PRIF_D.US,D,20201029,000000,24.72,24.98,24.5,24.98,1705,0
+PRIF_D.US,D,20201102,000000,24.7484,24.86,24.7484,24.86,730,0
+PRIF_D.US,D,20201103,000000,24.72,24.72,24.72,24.72,100,0
+PRIF_D.US,D,20201105,000000,25,25,24.95,24.95,400,0
+PRIF_D.US,D,20201110,000000,24.99,24.99,24.99,24.99,157,0
+PRIF_D.US,D,20201111,000000,24.95,24.95,24.42,24.42,870,0
+PRIF_D.US,D,20201112,000000,24.95,24.95,24.33,24.34,2420,0
+PRIF_D.US,D,20201117,000000,24.79,25,24.79,25,240,0
+PRIF_D.US,D,20201119,000000,25,25,25,25,151,0
+PRIF_D.US,D,20201120,000000,24.9498,24.95,24.9498,24.95,500,0
+PRIF_D.US,D,20201123,000000,24.99,25,24.83,24.84,2518,0
+PRIF_D.US,D,20201124,000000,25,25.12,25,25.0615,1071,0
+PRIF_D.US,D,20201125,000000,25.061,25.061,25.061,25.061,110,0
+PRIF_D.US,D,20201127,000000,24.9301,24.9301,24.9301,24.9301,2164,0
+PRIF_D.US,D,20201201,000000,25.08,25.1,24.75,24.99,15397,0
+PRIF_D.US,D,20201202,000000,25,25,24.29,24.9599,5092,0
+PRIF_D.US,D,20201203,000000,24.89,25.98,24.82,24.82,6718,0
+PRIF_D.US,D,20201204,000000,24.77,25.79,24.77,25.25,6322,0
+PRIF_D.US,D,20201207,000000,24.6159,25.03,24.6159,25.03,4400,0
+PRIF_D.US,D,20201208,000000,25.02,25.02,24.705,24.85,3412,0
+PRIF_D.US,D,20201209,000000,24.85,25,24.85,25,630,0
+PRIF_D.US,D,20201210,000000,25.09,25.09,25.04,25.04,451,0
+PRIF_D.US,D,20201211,000000,25.05,25.05,24.9,24.9,927,0
+PRIF_D.US,D,20201214,000000,24.97,24.97,24.47,24.52,3843,0
+PRIF_D.US,D,20201215,000000,24.615,24.9699,24.56,24.8309,2339,0
+PRIF_D.US,D,20201216,000000,24.73,24.74,24.73,24.74,1293,0
+PRIF_D.US,D,20201217,000000,24.69,24.69,24.595,24.64,1683,0
+PRIF_D.US,D,20201218,000000,24.5,24.5,24.19,24.36,10202,0
+PRIF_D.US,D,20201221,000000,24.25,24.34,24,24.34,3199,0
+PRIF_D.US,D,20201222,000000,24.26,24.4759,24.2259,24.4759,585,0
+PRIF_D.US,D,20201223,000000,24.31,24.47,24.31,24.45,4251,0
+PRIF_D.US,D,20201224,000000,24.48,24.48,24.48,24.48,785,0
+PRIF_D.US,D,20201230,000000,24.4499,24.4499,24.19,24.2,2040,0
+PRIF_D.US,D,20201231,000000,24.38,24.42,24.23,24.23,3004,0
+PRIF_D.US,D,20210104,000000,24.245,24.3031,24.1,24.12,1473,0
+PRIF_D.US,D,20210105,000000,24.11,24.41,24.11,24.4,4565,0
+PRIF_D.US,D,20210106,000000,24.42,24.5,24.36,24.44,2503,0
+PRIF_D.US,D,20210107,000000,24.6164,24.6164,24.6164,24.6164,205,0
+PRIF_D.US,D,20210108,000000,24.67,24.67,24.67,24.67,500,0
+PRIF_D.US,D,20210111,000000,24.67,24.67,24.6,24.6,278,0
+PRIF_D.US,D,20210112,000000,24.66,25,24.66,25,4367,0
+PRIF_D.US,D,20210113,000000,24.55,24.66,24.55,24.6,735,0
+PRIF_D.US,D,20210114,000000,24.53,24.53,24.35,24.35,400,0
+PRIF_D.US,D,20210115,000000,24.5,24.5,24.5,24.5,300,0
+PRIF_D.US,D,20210120,000000,24.945,24.945,24.945,24.945,225,0
+PRIF_D.US,D,20210121,000000,24.95,25.0748,24.655,24.66,1243,0
+PRIF_D.US,D,20210122,000000,24.73,24.82,24.7,24.82,1601,0
+PRIF_D.US,D,20210125,000000,25,25,25,25,145,0
+PRIF_D.US,D,20210126,000000,24.9,24.98,24.67,24.98,2125,0
+PRIF_D.US,D,20210127,000000,24.98,25,24.95,25,500,0
+PRIF_D.US,D,20210128,000000,25,25,24.94,24.97,1387,0
+PRIF_D.US,D,20210202,000000,25,25.48,25,25.48,2835,0
+PRIF_D.US,D,20210203,000000,25.05,25.05,24.56,24.87,5061,0
+PRIF_D.US,D,20210204,000000,24.9,24.9,24.75,24.87,2520,0
+PRIF_D.US,D,20210205,000000,24.87,24.88,24.6935,24.8699,5201,0
+PRIF_D.US,D,20210208,000000,24.99,24.99,24.87,24.87,1050,0
+PRIF_D.US,D,20210209,000000,24.87,24.87,24.19,24.61,9377,0
+PRIF_D.US,D,20210210,000000,24.71,24.855,24.36,24.855,1755,0
+PRIF_D.US,D,20210211,000000,25.04,25.35,24.3703,24.5852,11192,0
+PRIF_D.US,D,20210212,000000,24.6571,24.66,24.41,24.66,6642,0
+PRIF_D.US,D,20210216,000000,24.65,24.9916,24.5876,24.9916,4254,0
+PRIF_D.US,D,20210217,000000,25.0255,25.0255,24.98,24.99,776,0
+PRIF_D.US,D,20210223,000000,24.99,24.99,24.71,24.71,689,0
+PRIF_D.US,D,20210224,000000,24.9,25,24.9,25,207,0
+PRIF_D.US,D,20210225,000000,24.8969,24.8969,24.8969,24.8969,450,0
+PRIF_D.US,D,20210226,000000,24.9,25.3999,24.9,25.3999,240,0
+PRIF_D.US,D,20210301,000000,25.18,25.24,25.1,25.1,1216,0
+PRIF_D.US,D,20210302,000000,25.193,25.21,25.193,25.21,654,0
+PRIF_D.US,D,20210303,000000,25.3,25.33,25.2987,25.33,429,0
+PRIF_D.US,D,20210304,000000,25.44,25.53,25.32,25.53,3975,0
+PRIF_D.US,D,20210305,000000,25.45,25.45,25.45,25.45,775,0
+PRIF_D.US,D,20210308,000000,25.44,25.47,25.44,25.47,600,0
+PRIF_D.US,D,20210309,000000,25.45,25.45,25.45,25.45,434,0
+PRIF_D.US,D,20210310,000000,25.47,25.53,25.41,25.53,3214,0
+PRIF_D.US,D,20210311,000000,25.53,25.53,25.27,25.5,2033,0
+PRIF_D.US,D,20210312,000000,25.37,25.37,25.2331,25.2801,3000,0
+PRIF_D.US,D,20210315,000000,25.62,25.91,25.28,25.41,1688,0
+PRIF_D.US,D,20210316,000000,25.49,25.49,25.3,25.3,1330,0
+PRIF_D.US,D,20210317,000000,25.3364,25.3364,25.31,25.31,400,0
+PRIF_D.US,D,20210319,000000,25.3,25.32,25.15,25.15,1683,0
+PRIF_D.US,D,20210323,000000,25.337,25.7599,25.337,25.7599,1310,0
+PRIF_D.US,D,20210324,000000,25.32,25.51,25.32,25.51,1235,0
+PRIF_D.US,D,20210325,000000,25.5205,25.5205,25.5205,25.5205,310,0
+PRIF_D.US,D,20210326,000000,25.52,25.52,25.52,25.52,105,0
+PRIF_D.US,D,20210329,000000,25.82,25.82,25.51,25.65,2038,0
+PRIF_D.US,D,20210330,000000,25.64,25.64,25.17,25.17,1066,0
+PRIF_D.US,D,20210405,000000,25.75,25.75,25.4,25.52,1200,0
+PRIF_D.US,D,20210406,000000,25.5534,25.5534,25.5534,25.5534,105,0
+PRIF_D.US,D,20210407,000000,25.7,25.7,25.45,25.45,866,0
+PRIF_D.US,D,20210408,000000,25.4,25.4,25.4,25.4,700,0
+PRIF_D.US,D,20210409,000000,25.38,25.38,25.21,25.21,1435,0
+PRIF_D.US,D,20210412,000000,25.22,25.25,25.17,25.25,4047,0
+PRIF_D.US,D,20210413,000000,25.25,25.25,25.2496,25.25,2000,0
+PRIF_D.US,D,20210416,000000,25.385,25.385,25.385,25.385,200,0
+PRIF_D.US,D,20210419,000000,25.26,25.49,25.26,25.49,331,0
+PRIF_D.US,D,20210420,000000,25.3301,25.3968,25.3301,25.3968,705,0
+PRIF_D.US,D,20210421,000000,25.4818,25.4818,25.38,25.4674,800,0
+PRIF_D.US,D,20210422,000000,25.7239,25.74,25.5,25.5,400,0
+PRIF_D.US,D,20210423,000000,25.68,25.6997,25.68,25.6997,425,0
+PRIF_D.US,D,20210426,000000,25.65,25.65,25.5,25.5,400,0
+PRIF_D.US,D,20210428,000000,25.46,25.47,25.4,25.4,663,0
+PRIF_D.US,D,20210429,000000,25.45,25.49,25.45,25.46,1917,0
+PRIF_D.US,D,20210430,000000,25.4,25.4,25.4,25.4,280,0
+PRIF_D.US,D,20210503,000000,25.4,25.5527,25.4,25.4,903,0
+PRIF_D.US,D,20210506,000000,25.585,25.585,25.43,25.43,1016,0
+PRIF_D.US,D,20210507,000000,25.43,25.4937,25.43,25.4871,1264,0
+PRIF_D.US,D,20210510,000000,25.49,25.49,25.49,25.49,200,0
+PRIF_D.US,D,20210514,000000,25.21,25.2128,25.21,25.2128,411,0
+PRIF_D.US,D,20210517,000000,25.28,25.28,25.17,25.2147,1196,0
+PRIF_D.US,D,20210518,000000,25.39,25.4,25.2669,25.32,1200,0
+PRIF_D.US,D,20210519,000000,25.3187,25.3187,25.3187,25.3187,1000,0
+PRIF_D.US,D,20210520,000000,25.3713,25.38,25.37,25.37,300,0
+PRIF_D.US,D,20210521,000000,25.37,25.3712,25.37,25.3712,500,0
+PRIF_D.US,D,20210524,000000,25.376,25.49,25.344,25.4472,1767,0
+PRIF_D.US,D,20210525,000000,25.49,25.57,25.476,25.57,1600,0
+PRIF_D.US,D,20210527,000000,25.54,25.56,25.45,25.45,718,0
+PRIF_D.US,D,20210601,000000,25.52,25.52,25.52,25.52,291,0
+PRIF_D.US,D,20210602,000000,25.71,25.73,25.625,25.625,870,0
+PRIF_D.US,D,20210603,000000,25.68,25.72,25.68,25.72,1822,0
+PRIF_D.US,D,20210607,000000,25.81,25.94,25.81,25.93,1975,0
+PRIF_D.US,D,20210608,000000,25.62,25.63,25.02,25.57,8569,0
+PRIF_D.US,D,20210609,000000,25.49,25.5684,25.49,25.51,1653,0
+PRIF_D.US,D,20210610,000000,25.6,25.68,25.6,25.68,600,0
+PRIF_D.US,D,20210614,000000,25.39,25.39,25.335,25.3531,1315,0
+PRIF_D.US,D,20210615,000000,25.279,25.279,25.279,25.279,236,0
+PRIF_D.US,D,20210616,000000,25.36,25.36,25.36,25.36,400,0
+PRIF_D.US,D,20210617,000000,25.36,25.36,25.35,25.3599,1158,0
+PRIF_D.US,D,20210618,000000,25.2,25.3,25.2,25.22,1711,0
+PRIF_D.US,D,20210621,000000,25.32,25.465,25.32,25.4,3712,0
+PRIF_D.US,D,20210623,000000,25.39,25.39,25.39,25.39,690,0
+PRIF_D.US,D,20210624,000000,25.47,25.4712,25.37,25.3892,1610,0
+PRIF_D.US,D,20210625,000000,25.39,25.39,25.39,25.39,464,0
+PRIF_D.US,D,20210628,000000,25.38,25.42,25.35,25.4199,3654,0
+PRIF_D.US,D,20210629,000000,25.53,25.53,25.44,25.44,996,0
+PRIF_D.US,D,20210630,000000,25.37,25.5299,25.37,25.5299,1760,0
+PRIF_D.US,D,20210702,000000,25.53,25.7581,25.51,25.7581,3976,0
+PRIF_D.US,D,20210706,000000,25.73,25.8,25.5926,25.8,1191,0
+PRIF_D.US,D,20210708,000000,25.8,26.07,25.8,26.07,801,0
+PRIF_D.US,D,20210714,000000,26.01,26.01,26.01,26.01,200,0
+PRIF_D.US,D,20210715,000000,25.75,26.01,25.75,26.01,300,0
+PRIF_D.US,D,20210719,000000,26.0199,26.0199,26.0199,26.0199,400,0
+PRIF_D.US,D,20210722,000000,25.9,25.9,25.9,25.9,100,0
+PRIF_D.US,D,20210723,000000,26,26,26,26,360,0
+PRIF_D.US,D,20210802,000000,26,26.02,26,26.0001,2260,0
+PRIF_D.US,D,20210804,000000,26,26,26,26,240,0
+PRIF_D.US,D,20210809,000000,25.76,25.965,25.76,25.965,2202,0
+PRIF_D.US,D,20210811,000000,25.8,25.8,25.8,25.8,200,0
+PRIF_D.US,D,20210819,000000,25.76,25.9799,25.76,25.9799,1201,0
+PRIF_D.US,D,20210820,000000,25.8035,25.8035,25.8035,25.8035,401,0
+PRIF_D.US,D,20210823,000000,25.75,25.75,25.69,25.69,942,0
+PRIF_D.US,D,20210824,000000,25.5,25.73,25.23,25.73,2705,0
+PRIF_D.US,D,20210825,000000,25.615,25.615,25.3,25.3,200,0
+PRIF_D.US,D,20210826,000000,25.69,25.69,25.655,25.655,411,0
+PRIF_D.US,D,20210827,000000,25.824,25.824,25.824,25.824,250,0
+PRIF_D.US,D,20210831,000000,26.44,26.44,26.44,26.44,1065,0
+PRIF_D.US,D,20210908,000000,26.03,26.03,26,26,406,0
+PRIF_D.US,D,20210909,000000,25.92,25.92,25.92,25.92,110,0
+PRIF_D.US,D,20210913,000000,25.67,25.68,25.67,25.68,287,0
+PRIF_D.US,D,20210916,000000,25.33,25.33,25.33,25.33,195,0
+PRIF_D.US,D,20210921,000000,25.305,25.35,25.24,25.33,1098,0
+PRIF_D.US,D,20210922,000000,25.66,25.66,25.61,25.61,313,0
+PRIF_D.US,D,20210929,000000,25.48,26.2098,25.42,25.52,2603,0
+PRIF_D.US,D,20210930,000000,25.5999,25.64,25.59,25.6001,930,0
+PRIF_D.US,D,20211004,000000,25.6664,25.6664,25.6664,25.6664,200,0
+PRIF_D.US,D,20211006,000000,25.75,25.75,25.75,25.75,236,0
+PRIF_D.US,D,20211007,000000,25.65,25.7,25.65,25.69,1133,0
+PRIF_D.US,D,20211011,000000,25.54,25.54,25.54,25.54,400,0
+PRIF_D.US,D,20211012,000000,25.49,25.49,25.39,25.39,220,0
+PRIF_D.US,D,20211015,000000,25.27,25.485,25.27,25.4836,2030,0
+PRIF_D.US,D,20211018,000000,25.47,25.47,25.4,25.4,1239,0
+PRIF_D.US,D,20211021,000000,25.4694,25.4694,25.4694,25.4694,293,0
+PRIF_D.US,D,20211025,000000,25.445,25.445,25.445,25.445,250,0
+PRIF_D.US,D,20211026,000000,25.49,25.49,25.49,25.49,150,0
+PRIF_D.US,D,20211028,000000,25.53,25.53,25.53,25.53,461,0
+PRIF_D.US,D,20211102,000000,25.49,25.51,25.49,25.51,400,0
+PRIF_D.US,D,20211105,000000,25.49,25.49,25.06,25.485,3210,0
+PRIF_D.US,D,20211109,000000,25.3,25.3,25.28,25.28,299,0
+PRIF_D.US,D,20211110,000000,25.38,25.46,25.38,25.46,444,0
+PRIF_D.US,D,20211116,000000,25.69,25.7,25.69,25.7,400,0
+PRIF_D.US,D,20211117,000000,25.62,25.67,25.14,25.14,1324,0
+PRIF_D.US,D,20211119,000000,25.5,25.558,25.275,25.275,2248,0
+PRIF_D.US,D,20211201,000000,25.38,25.38,25.37,25.37,505,0
+PRIF_D.US,D,20211203,000000,25.37,25.43,25.37,25.43,1265,0
+PRIF_D.US,D,20211209,000000,25.54,25.67,25.5,25.56,6058,0
+PRIF_D.US,D,20211210,000000,25.7899,25.7899,25.7899,25.7899,1100,0
+PRIF_D.US,D,20211213,000000,25.56,25.56,25.56,25.56,410,0
+PRIF_D.US,D,20211214,000000,25.35,25.35,25.35,25.35,1095,0
+PRIF_D.US,D,20211220,000000,25.41,25.44,25.4,25.44,796,0
+PRIF_D.US,D,20211222,000000,25.23,25.23,25.17,25.17,300,0
+PRIF_D.US,D,20211223,000000,25.2301,25.2301,25.23,25.2301,600,0
+PRIF_D.US,D,20211228,000000,25.23,25.3,25.23,25.3,358,0
+PRIF_D.US,D,20211229,000000,25.43,25.43,25.1302,25.16,1125,0
+PRIF_D.US,D,20211231,000000,25.17,25.3,25.17,25.3,218,0
+PRIF_D.US,D,20220104,000000,25.22,25.35,25.2,25.2,2617,0
+PRIF_D.US,D,20220106,000000,25.29,25.32,25.28,25.3,1685,0
+PRIF_D.US,D,20220107,000000,25.38,25.39,25.38,25.39,400,0
+PRIF_D.US,D,20220113,000000,25.36,25.36,25.36,25.36,310,0
+PRIF_D.US,D,20220114,000000,25.37,25.38,25.37,25.3799,1800,0
+PRIF_D.US,D,20220118,000000,25.25,25.25,25.21,25.21,201,0
+PRIF_D.US,D,20220120,000000,25.22,25.3999,25.22,25.3999,406,0
+PRIF_D.US,D,20220121,000000,25.23,25.23,25.23,25.23,400,0
+PRIF_D.US,D,20220124,000000,25.25,25.38,25.25,25.38,1208,0
+PRIF_D.US,D,20220127,000000,25.38,25.38,25.38,25.38,100,0
+PRIF_D.US,D,20220128,000000,25.24,25.24,25.21,25.22,867,0
+PRIF_D.US,D,20220131,000000,25.38,25.38,25.38,25.38,300,0
+PRIF_D.US,D,20220214,000000,25.23,25.23,25.23,25.23,205,0
+PRIF_D.US,D,20220218,000000,25.22,25.33,25.22,25.33,1579,0
+PRIF_D.US,D,20220222,000000,25.35,25.36,25.35,25.36,200,0
+PRIF_D.US,D,20220223,000000,25,25.46,25,25.2,35930,0
+PRIF_D.US,D,20220225,000000,25.05,25.2498,25.02,25.2498,694,0
+PRIF_D.US,D,20220228,000000,25.2783,25.3,25.2783,25.3,804,0
+PRIF_D.US,D,20220301,000000,25.28,25.4,25.2577,25.35,2060,0
+PRIF_D.US,D,20220303,000000,25.4,25.4101,25.36,25.3601,4050,0
+PRIF_D.US,D,20220304,000000,25.4,25.4262,25.4,25.4262,2128,0
+PRIF_D.US,D,20220307,000000,25.439,25.445,25.315,25.3236,2570,0
+PRIF_D.US,D,20220308,000000,25.27,25.29,25.27,25.27,629,0
+PRIF_D.US,D,20220309,000000,25.125,25.2,25.125,25.1568,2456,0
+PRIF_D.US,D,20220310,000000,25.43,25.43,25.43,25.43,230,0
+PRIF_D.US,D,20220311,000000,25.43,25.43,25.43,25.43,200,0
+PRIF_D.US,D,20220314,000000,25.0101,25.05,24.9,25,1800,0
+PRIF_D.US,D,20220315,000000,25,25,25,25,689,0
+PRIF_D.US,D,20220316,000000,24.99,24.99,24.84,24.9001,1292,0
+PRIF_D.US,D,20220317,000000,25.05,25.24,25.0205,25.0205,4104,0
+PRIF_D.US,D,20220318,000000,25.0519,25.0519,25.0519,25.0519,100,0
+PRIF_D.US,D,20220321,000000,25.15,25.15,25.1498,25.1498,400,0
+PRIF_D.US,D,20220322,000000,25.13,25.13,25.1299,25.1299,900,0
+PRIF_D.US,D,20220323,000000,25.13,25.13,25.0999,25.1,1915,0
+PRIF_D.US,D,20220325,000000,25.01,25.0317,25.01,25.03,2104,0
+PRIF_D.US,D,20220328,000000,25.02,25.02,25.01,25.02,1795,0
+PRIF_D.US,D,20220329,000000,25.14,25.14,25.02,25.02,815,0
+PRIF_D.US,D,20220330,000000,25.08,25.08,25.08,25.08,900,0
+PRIF_D.US,D,20220331,000000,25.02,25.05,25.02,25.05,1569,0
+PRIF_D.US,D,20220404,000000,25.14,25.14,25.14,25.14,143,0
+PRIF_D.US,D,20220405,000000,25.14,25.14,25.14,25.14,100,0
+PRIF_D.US,D,20220406,000000,25.14,25.14,25.1061,25.1061,689,0
+PRIF_D.US,D,20220407,000000,25.12,25.15,25.12,25.1499,2250,0
+PRIF_D.US,D,20220408,000000,25.1201,25.1207,25.12,25.1207,383,0
+PRIF_D.US,D,20220411,000000,25.1,25.15,25.1,25.145,1227,0
+PRIF_D.US,D,20220412,000000,25.15,25.15,25.14,25.1499,1501,0
+PRIF_D.US,D,20220413,000000,25.15,25.15,25.15,25.15,982,0
+PRIF_D.US,D,20220418,000000,25.15,25.15,25.1072,25.1399,1130,0
+PRIF_D.US,D,20220419,000000,25.14,25.14,25.14,25.14,200,0
+PRIF_D.US,D,20220420,000000,25.18,25.18,25.1799,25.1799,744,0
+PRIF_D.US,D,20220425,000000,25.12,25.16,25.1024,25.1246,4090,0
+PRIF_D.US,D,20220426,000000,25.12,25.17,25.09,25.1,3105,0
+PRIF_D.US,D,20220427,000000,25.13,25.145,25.12,25.145,2185,0
+PRIF_D.US,D,20220428,000000,25.1468,25.1601,25.11,25.1601,4350,0
+PRIF_D.US,D,20220502,000000,25.1524,25.155,25.1,25.1248,2300,0
+PRIF_D.US,D,20220505,000000,25.1485,25.154,25.08,25.1492,1499,0
+PRIF_D.US,D,20220506,000000,25.07,25.125,25.0083,25.01,2400,0
+PRIF_D.US,D,20220509,000000,24.98,25.1899,24.95,25,2295,0
+PRIF_D.US,D,20220511,000000,25,25.04,25,25.04,300,0
+PRIF_D.US,D,20220512,000000,24.95,24.95,24.88,24.88,2451,0
+PRIF_D.US,D,20220513,000000,25.0699,25.0699,23.95,24.54,1800,0
+PRIF_D.US,D,20220516,000000,24.64,24.89,24.64,24.7,1595,0
+PRIF_D.US,D,20220518,000000,24.95,24.95,24.95,24.95,100,0
+PRIF_D.US,D,20220520,000000,24.74,24.74,24.74,24.74,387,0
+PRIF_D.US,D,20220523,000000,24.9,24.9,24.89,24.9,597,0
+PRIF_D.US,D,20220524,000000,24.85,24.85,24.85,24.85,100,0
+PRIF_D.US,D,20220525,000000,24.69,24.69,24.69,24.69,602,0
+PRIF_D.US,D,20220527,000000,24.9,24.9,24.75,24.75,755,0
+PRIF_D.US,D,20220531,000000,24.99,25.03,24.935,24.9495,700,0
+PRIF_D.US,D,20220601,000000,25,25.02,25,25.02,826,0
+PRIF_D.US,D,20220602,000000,25.02,25.02,24.9238,24.952,2193,0
+PRIF_D.US,D,20220603,000000,25.1,25.19,24.79,25.19,1167,0
+PRIF_D.US,D,20220606,000000,25.18,25.2,25.09,25.2,872,0
+PRIF_D.US,D,20220607,000000,25.19,25.2,24.8959,25.2,1948,0
+PRIF_D.US,D,20220608,000000,24.95,25.1039,24.95,25.1039,428,0
+PRIF_D.US,D,20220610,000000,25.1,25.1,25.1,25.1,160,0
+PRIF_D.US,D,20220613,000000,25.1,25.1738,25.1,25.1738,1000,0
+PRIF_D.US,D,20220614,000000,24.7946,25.05,24.71,25.05,1201,0
+PRIF_D.US,D,20220615,000000,24.85,24.85,24.66,24.75,1431,0
+PRIF_D.US,D,20220616,000000,24.66,24.75,24.66,24.66,2226,0
+PRIF_D.US,D,20220621,000000,24.66,24.83,24.66,24.83,1379,0
+PRIF_D.US,D,20220622,000000,24.68,24.7,22.48,24.02,11565,0
+PRIF_D.US,D,20220623,000000,24.28,24.38,24.17,24.38,2009,0
+PRIF_D.US,D,20220624,000000,24.39,24.39,24.2727,24.35,1140,0
+PRIF_D.US,D,20220627,000000,24.5221,24.5221,24.5221,24.5221,1002,0
+PRIF_D.US,D,20220628,000000,24.65,24.65,24.25,24.25,737,0
+PRIF_D.US,D,20220629,000000,23.92,24.01,23.92,24.01,861,0
+PRIF_D.US,D,20220630,000000,23.335,24.38,23.335,24,5019,0
+PRIF_D.US,D,20220701,000000,24.5,24.5,24.2688,24.2688,617,0
+PRIF_D.US,D,20220705,000000,24.24,24.47,23.42,24.4,8444,0
+PRIF_D.US,D,20220706,000000,23.81,24.6399,23.81,24.6399,1330,0
+PRIF_D.US,D,20220707,000000,24.45,24.45,24.27,24.27,819,0
+PRIF_D.US,D,20220712,000000,24.0811,24.73,24.0811,24.73,600,0
+PRIF_D.US,D,20220713,000000,24.57,24.8,23.76,23.76,2187,0
+PRIF_D.US,D,20220714,000000,24.1,24.5,24.07,24.19,8303,0
+PRIF_D.US,D,20220715,000000,24.05,24.3,23.835,23.9002,2469,0
+PRIF_D.US,D,20220718,000000,24,24.35,24,24.3,1064,0
+PRIF_D.US,D,20220725,000000,24.6536,24.6536,24.6536,24.6536,468,0
+PRIF_D.US,D,20220726,000000,24.18,24.4367,23.91,24.15,2202,0
+PRIF_D.US,D,20220727,000000,24.4,24.8399,24.4,24.8399,500,0
+PRIF_D.US,D,20220728,000000,24.84,24.84,24.84,24.84,201,0
+PRIF_D.US,D,20220729,000000,24.79,24.81,24.79,24.81,451,0
+PRIF_D.US,D,20220803,000000,24.81,24.82,24.78,24.7899,2882,0
+PRIF_D.US,D,20220805,000000,24.78,24.78,24.78,24.78,100,0
+PRIF_D.US,D,20220809,000000,24.78,24.81,24.7715,24.81,476,0
+PRIF_D.US,D,20220810,000000,24.8,24.85,24.8,24.85,344,0
+PRIF_D.US,D,20220815,000000,24.85,25,24.71,24.94,3585,0
+PRIF_D.US,D,20220816,000000,24.99,25,24.9,25,2220,0
+PRIF_D.US,D,20220818,000000,24.99,25.1,24.99,25.1,1249,0
+PRIF_D.US,D,20220819,000000,25.1,25.1,25.1,25.1,465,0
+PRIF_D.US,D,20220822,000000,25.09,25.09,25.0593,25.0593,592,0
+PRIF_D.US,D,20220823,000000,25,25,25,25,130,0
+PRIF_D.US,D,20220824,000000,25.045,25.045,24.165,24.5688,9320,0
+PRIF_D.US,D,20220826,000000,24.9123,24.9123,24.9123,24.9123,115,0
+PRIF_D.US,D,20220830,000000,24.92,24.92,24.92,24.92,175,0
+PRIF_D.US,D,20220901,000000,24.93,24.93,24.93,24.93,200,0
+PRIF_D.US,D,20220902,000000,25.05,25.09,25.01,25.01,1329,0
+PRIF_D.US,D,20220906,000000,25.0499,25.0499,25.0499,25.0499,100,0
+PRIF_D.US,D,20220908,000000,25.005,25.005,25.005,25.005,100,0
+PRIF_D.US,D,20220909,000000,25.05,25.05,25.05,25.05,768,0
+PRIF_D.US,D,20220914,000000,24.98,24.98,24.5,24.5,400,0
+PRIF_D.US,D,20220915,000000,24.49,24.4901,24.49,24.4901,278,0
+PRIF_D.US,D,20220916,000000,24.5,24.8,24.5,24.5781,1604,0
+PRIF_D.US,D,20220919,000000,24.76,24.8,24.6,24.6,569,0
+PRIF_D.US,D,20220920,000000,24.6,24.6,24.4996,24.4996,2940,0
+PRIF_D.US,D,20220923,000000,24.5,24.5,24.5,24.5,1640,0
+PRIF_D.US,D,20220926,000000,24.4,24.4,24.33,24.35,1000,0
+PRIF_D.US,D,20220927,000000,24.4161,24.4161,24.308,24.33,865,0
+PRIF_D.US,D,20220928,000000,24.41,24.6,24.39,24.48,1519,0
+PRIF_D.US,D,20220930,000000,24.2456,24.416,24.2456,24.416,1331,0
+PRIF_D.US,D,20221003,000000,24.6,24.6,24.6,24.6,827,0
+PRIF_D.US,D,20221004,000000,24.41,24.4496,24.4,24.4001,1898,0
+PRIF_D.US,D,20221005,000000,24.3899,24.3899,24.3899,24.3899,263,0
+PRIF_D.US,D,20221007,000000,24.06,24.18,23.95,24,6074,0
+PRIF_D.US,D,20221010,000000,23.97,24.17,23.75,23.75,3901,0
+PRIF_D.US,D,20221011,000000,23.92,23.96,22.92,23.39,8516,0
+PRIF_D.US,D,20221012,000000,23.02,23.16,22.42,22.795,6651,0
+PRIF_D.US,D,20221013,000000,23.18,23.18,23.17,23.17,439,0
+PRIF_D.US,D,20221014,000000,23.45,23.82,23.07,23.07,994,0
+PRIF_D.US,D,20221017,000000,22.8,23.3,22.8,23.3,975,0
+PRIF_D.US,D,20221018,000000,22.93,22.93,22.93,22.93,100,0
+PRIF_D.US,D,20221021,000000,22.35,22.38,22.35,22.38,377,0
+PRIF_D.US,D,20221024,000000,22.87,23.1,22.55,22.75,1405,0
+PRIF_D.US,D,20221025,000000,22.96,23.06,22.35,22.75,2073,0
+PRIF_D.US,D,20221026,000000,23.03,23.03,23.03,23.03,203,0
+PRIF_D.US,D,20221027,000000,22.86,22.86,22.86,22.86,205,0
+PRIF_D.US,D,20221028,000000,22.4,22.89,22.16,22.39,1749,0
+PRIF_D.US,D,20221031,000000,22.37,22.39,22.0513,22.36,1906,0
+PRIF_D.US,D,20221101,000000,22.35,22.35,22.35,22.35,200,0
+PRIF_D.US,D,20221102,000000,22.58,22.58,22.58,22.58,293,0
+PRIF_D.US,D,20221103,000000,22.4,22.4,22.4,22.4,151,0
+PRIF_D.US,D,20221104,000000,22.4,22.4,22.35,22.35,358,0
+PRIF_D.US,D,20221107,000000,22.39,22.39,22.39,22.39,100,0
+PRIF_D.US,D,20221110,000000,22.44,22.44,22.44,22.44,100,0
+PRIF_D.US,D,20221111,000000,22.4001,22.45,22.25,22.4,3877,0
+PRIF_D.US,D,20221114,000000,22.32,22.32,22.25,22.25,999,0
+PRIF_D.US,D,20221116,000000,22.9699,22.9699,22.33,22.432,2400,0
+PRIF_D.US,D,20221118,000000,22.43,22.43,22.25,22.31,947,0
+PRIF_D.US,D,20221129,000000,22.34,22.34,22.34,22.34,100,0
+PRIF_D.US,D,20221130,000000,22.36,22.83,22.36,22.73,515,0
+PRIF_D.US,D,20221205,000000,22.77,22.77,22.77,22.77,100,0
+PRIF_D.US,D,20221206,000000,23.07,23.07,22.77,22.77,1953,0
+PRIF_D.US,D,20221207,000000,23.0539,23.0539,23.0539,23.0539,1200,0
+PRIF_D.US,D,20221208,000000,22.855,23.0499,22.855,22.8562,700,0
+PRIF_D.US,D,20221212,000000,23.34,23.34,22.85,22.85,300,0
+PRIF_D.US,D,20221214,000000,22.85,23.375,22.85,23.05,1360,0
+PRIF_D.US,D,20221215,000000,23.0743,23.295,22.9,22.9,990,0
+PRIF_D.US,D,20221216,000000,22.67,22.67,22.22,22.22,1960,0
+PRIF_D.US,D,20221219,000000,22.11,22.11,21.71,21.71,2414,0
+PRIF_D.US,D,20221220,000000,21.51,22.4674,21.45,22.1,15928,0
+PRIF_D.US,D,20221222,000000,22.26,22.26,22.26,22.26,600,0
+PRIF_D.US,D,20221228,000000,22.28,22.28,21.77,21.77,361,0
+PRIF_D.US,D,20230103,000000,22.3,22.3,22.3,22.3,211,0
+PRIF_D.US,D,20230104,000000,22.65,22.9627,22.33,22.33,3354,0
+PRIF_D.US,D,20230105,000000,22.33,22.33,21.61,22.057,1377,0
+PRIF_D.US,D,20230109,000000,22.12,22.3191,21.9301,21.9301,963,0
+PRIF_D.US,D,20230110,000000,22.69,22.69,22.69,22.69,300,0
+PRIF_D.US,D,20230112,000000,22.64,22.95,22.64,22.95,1010,0
+PRIF_D.US,D,20230113,000000,22.76,22.76,22.44,22.6,1058,0
+PRIF_D.US,D,20230117,000000,22.75,22.7501,22.75,22.7501,200,0
+PRIF_D.US,D,20230120,000000,22.76,22.965,22.7501,22.9239,715,0
+PRIF_D.US,D,20230123,000000,22.8599,22.94,22.75,22.81,3079,0
+PRIF_D.US,D,20230124,000000,22.75,22.8307,22.38,22.65,1727,0
+PRIF_D.US,D,20230125,000000,22.38,22.58,22.1,22.542,6998,0
+PRIF_D.US,D,20230126,000000,22.42,22.74,22.32,22.4374,3621,0
+PRIF_D.US,D,20230127,000000,22.42,22.508,22.42,22.508,1388,0
+PRIF_D.US,D,20230130,000000,22.65,22.65,22.65,22.65,195,0
+PRIF_D.US,D,20230131,000000,22.5,22.5,22.5,22.5,266,0
+PRIF_D.US,D,20230201,000000,22.48,22.48,22.48,22.48,398,0
+PRIF_D.US,D,20230202,000000,22.59,22.59,22.59,22.59,201,0
+PRIF_D.US,D,20230203,000000,22.67,22.69,22.2702,22.2702,949,0
+PRIF_D.US,D,20230206,000000,22.4436,22.94,22.4436,22.94,4129,0
+PRIF_D.US,D,20230207,000000,23.19,23.19,22.95,22.95,805,0
+PRIF_D.US,D,20230213,000000,23.13,23.2,23.09,23.2,3644,0
+PRIF_D.US,D,20230214,000000,23.26,23.586,23.2401,23.46,3370,0
+PRIF_D.US,D,20230216,000000,23.75,23.75,23.05,23.05,485,0
+PRIF_D.US,D,20230217,000000,23.01,23.1344,23.01,23.1344,1010,0
+PRIF_D.US,D,20230221,000000,23,23.76,23,23.01,1050,0
+PRIF_D.US,D,20230222,000000,23.1385,23.2,23.1,23.1,1230,0
+PRIF_D.US,D,20230223,000000,23.5001,23.5001,23.1001,23.1001,598,0
+PRIF_D.US,D,20230228,000000,23.1001,23.1001,23.1001,23.1001,300,0
+PRIF_D.US,D,20230306,000000,23.46,23.7,23.4,23.691,2470,0
+PRIF_D.US,D,20230307,000000,23.7,23.9638,23.7,23.7,4779,0
+PRIF_D.US,D,20230308,000000,23.69,23.7,23.69,23.7,471,0
+PRIF_D.US,D,20230309,000000,23.85,23.889,23.7,23.889,6511,0
+PRIF_D.US,D,20230313,000000,23.5,23.8499,23.5,23.8499,663,0
+PRIF_D.US,D,20230314,000000,23.33,23.48,22.74,23.19,4508,0
+PRIF_D.US,D,20230315,000000,23.23,23.41,22.71,23.08,2885,0
+PRIF_D.US,D,20230316,000000,23.15,23.27,22.83,22.83,932,0
+PRIF_D.US,D,20230317,000000,22.9,22.9,22.9,22.9,296,0
+PRIF_D.US,D,20230320,000000,22.95,22.95,22.745,22.745,400,0
+PRIF_D.US,D,20230327,000000,22.58,22.58,22.58,22.58,110,0
+PRIF_D.US,D,20230328,000000,22.6,22.6,22.58,22.58,3301,0
+PRIF_D.US,D,20230329,000000,22.89,22.89,22.86,22.86,275,0
+PRIF_D.US,D,20230330,000000,22.6501,22.8,22.65,22.65,737,0
+PRIF_D.US,D,20230331,000000,22.65,22.75,22.65,22.7268,1111,0
+PRIF_D.US,D,20230403,000000,22.8,22.8,22.8,22.8,720,0
+PRIF_D.US,D,20230405,000000,22.83,23.3331,22.75,23.3331,2039,0
+PRIF_D.US,D,20230406,000000,22.68,22.93,22.68,22.93,860,0
+PRIF_D.US,D,20230411,000000,22.8562,22.8562,22.8562,22.8562,354,0
+PRIF_D.US,D,20230412,000000,23.03,23.77,22.6701,23.77,905,0
+PRIF_D.US,D,20230414,000000,22.93,23.28,22.91,22.91,3772,0
+PRIF_D.US,D,20230417,000000,23.2712,23.2712,22.8,22.9,700,0
+PRIF_D.US,D,20230418,000000,23.1,23.1,23.05,23.05,489,0
+PRIF_D.US,D,20230419,000000,23.2,23.2,22.76,22.76,400,0
+PRIF_D.US,D,20230420,000000,22.81,22.81,22.72,22.72,493,0
+PRIF_D.US,D,20230424,000000,22.77,22.77,22.77,22.77,205,0
+PRIF_D.US,D,20230425,000000,22.8,23.19,22.8,23.19,1254,0
+PRIF_D.US,D,20230428,000000,23.09,23.65,23.09,23.4557,2609,0
+PRIF_D.US,D,20230501,000000,23.5,23.5,22.55,23.2,5500,0
+PRIF_D.US,D,20230502,000000,23.1,23.17,22.6,23.1349,2231,0
+PRIF_D.US,D,20230503,000000,23.06,23.415,23.06,23.415,750,0
+PRIF_D.US,D,20230510,000000,22.68,22.8,22.68,22.74,600,0
+PRIF_D.US,D,20230516,000000,23,23,23,23,100,0
+PRIF_D.US,D,20230517,000000,22.63,22.63,22.61,22.61,700,0
+PRIF_D.US,D,20230522,000000,22.7232,22.7232,22.7232,22.7232,800,0
+PRIF_D.US,D,20230525,000000,22.64,22.64,22.64,22.64,210,0
+PRIF_D.US,D,20230526,000000,22.6,22.6,22.6,22.6,100,0
+PRIF_D.US,D,20230531,000000,22.95,23.2,22.56,22.56,2654,0
+PRIF_D.US,D,20230601,000000,22.58,23,22.58,23,205,0
+PRIF_D.US,D,20230602,000000,22.71,22.71,22.56,22.64,1103,0
+PRIF_D.US,D,20230606,000000,22.88,22.88,22.88,22.88,304,0
+PRIF_D.US,D,20230607,000000,22.88,22.88,22.88,22.88,646,0
+PRIF_D.US,D,20230608,000000,22.89,23.27,22.89,23.27,200,0
+PRIF_D.US,D,20230620,000000,23.65,23.65,23.02,23.04,1937,0
+PRIF_D.US,D,20230626,000000,23.1,23.25,23.1,23.25,516,0
+PRIF_D.US,D,20230628,000000,23.64,23.64,23.3,23.39,772,0
+PRIF_D.US,D,20230629,000000,23.35,23.35,23.35,23.35,210,0
+PRIF_D.US,D,20230630,000000,23.35,23.4,23.35,23.4,268,0
+PRIF_D.US,D,20230703,000000,23.7,23.7,23.7,23.7,239,0
+PRIF_D.US,D,20230711,000000,23.6899,23.69,23.225,23.3784,1649,0
+PRIF_D.US,D,20230712,000000,22.9,23.272,22.63,22.91,3211,0
+PRIF_D.US,D,20230713,000000,23,23.35,23,23.35,1031,0
+PRIF_D.US,D,20230717,000000,23.175,23.175,23.01,23.01,513,0
+PRIF_D.US,D,20230718,000000,23,23.3,23,23.3,507,0
+PRIF_D.US,D,20230719,000000,23.27,23.27,23.12,23.12,356,0
+PRIF_D.US,D,20230721,000000,23,23,23,23,113,0
+PRIF_D.US,D,20230724,000000,23.1,23.25,23.1,23.25,200,0
+PRIF_D.US,D,20230725,000000,23.25,23.25,23.06,23.2499,600,0
+PRIF_D.US,D,20230728,000000,23.2,23.2,23.2,23.2,150,0
+PRIF_D.US,D,20230807,000000,23.2,23.3399,23.17,23.17,411,0
+PRIF_D.US,D,20230808,000000,23.17,23.1701,23.17,23.1701,220,0
+PRIF_D.US,D,20230810,000000,23.11,23.11,23.11,23.11,180,0
+PRIF_D.US,D,20230816,000000,23.8799,23.8799,23.8799,23.8799,290,0
+PRIF_D.US,D,20230818,000000,23.15,23.15,23.14,23.14,200,0
+PRIF_D.US,D,20230822,000000,22.86,23.05,22.8217,23,1803,0
+PRIF_D.US,D,20230824,000000,23.25,23.25,23.25,23.25,506,0
+PRIF_D.US,D,20230828,000000,23.2123,23.2123,23.2123,23.2123,1430,0
+PRIF_D.US,D,20230829,000000,22.87,23.23,22.48,22.48,1690,0
+PRIF_D.US,D,20230901,000000,22.76,22.76,22.76,22.76,166,0
+PRIF_D.US,D,20230905,000000,22.8854,22.8854,22.8854,22.8854,211,0
+PRIF_D.US,D,20230906,000000,22.96,22.96,22.9243,22.9243,315,0
+PRIF_D.US,D,20230914,000000,22.64,22.64,22.64,22.64,200,0
+PRIF_D.US,D,20230915,000000,22.67,22.67,22.67,22.67,100,0
+PRIF_D.US,D,20230918,000000,23.0036,23.0036,22.7,22.7,1100,0
+PRIF_D.US,D,20230921,000000,22.61,22.6812,22.28,22.45,2314,0
+PRIF_D.US,D,20230927,000000,22.38,22.38,22.2027,22.36,1764,0
+PRIF_D.US,D,20230928,000000,22.1,22.33,22.1,22.3299,600,0
+PRIF_D.US,D,20231002,000000,22.34,22.34,22.34,22.34,250,0
+PRIF_D.US,D,20231003,000000,22.13,22.13,22.13,22.13,127,0
+PRIF_D.US,D,20231004,000000,22.46,22.46,22.46,22.46,222,0
+PRIF_D.US,D,20231005,000000,22.4399,22.4399,22.4399,22.4399,300,0
+PRIF_D.US,D,20231012,000000,22.17,22.23,22.13,22.13,1200,0
+PRIF_D.US,D,20231013,000000,22.25,22.25,22.19,22.19,300,0
+PRIF_D.US,D,20231016,000000,22.38,22.38,22.38,22.38,100,0
+PRIF_D.US,D,20231018,000000,22.3321,22.44,22.3302,22.4399,3405,0
+PRIF_D.US,D,20231019,000000,22.1701,22.45,22.1701,22.45,523,0
+PRIF_D.US,D,20231023,000000,22.47,22.47,22.27,22.27,334,0
+PRIF_D.US,D,20231024,000000,22.25,22.25,22.25,22.25,460,0
+PRIF_D.US,D,20231025,000000,22.26,22.62,22.26,22.61,824,0
+PRIF_D.US,D,20231030,000000,22.64,22.64,22.26,22.53,1030,0
+PRIF_D.US,D,20231031,000000,22.29,22.6,22.29,22.6,510,0
+PRIF_D.US,D,20231102,000000,22.59,22.79,22.535,22.535,1602,0
+PRIF_D.US,D,20231103,000000,22.95,23.1589,22.95,23.1589,1888,0
+PRIF_D.US,D,20231106,000000,23,23.1525,23,23.1,1039,0
+PRIF_D.US,D,20231107,000000,23.11,23.4,22.91,22.91,2454,0
+PRIF_D.US,D,20231109,000000,23,23,23,23,160,0
+PRIF_D.US,D,20231110,000000,22.99,23.2387,22.99,23.2387,1450,0
+PRIF_D.US,D,20231113,000000,23.1701,23.225,23.05,23.1869,4300,0
+PRIF_D.US,D,20231115,000000,23.25,23.25,23.19,23.19,266,0
+PRIF_D.US,D,20231116,000000,23.39,23.39,23.39,23.39,113,0
+PRIF_D.US,D,20231117,000000,23.19,23.1901,22.76,22.86,2090,0
+PRIF_D.US,D,20231120,000000,22.81,22.81,22.79,22.79,374,0
+PRIF_D.US,D,20231121,000000,22.27,23.17,22.27,22.54,1825,0
+PRIF_D.US,D,20231122,000000,22.72,22.72,22.705,22.705,340,0
+PRIF_D.US,D,20231127,000000,23.13,23.17,23.05,23.17,532,0
+PRIF_D.US,D,20231128,000000,23.15,23.15,23.01,23.01,600,0
+PRIF_D.US,D,20231130,000000,23.15,23.15,22.69,22.69,706,0
+PRIF_D.US,D,20231201,000000,23.18,23.18,22.928,22.928,604,0
+PRIF_D.US,D,20231204,000000,23.29,23.4,23.2899,23.4,1105,0
+PRIF_D.US,D,20231205,000000,23.4,23.4,23.39,23.3999,1568,0
+PRIF_D.US,D,20231207,000000,23.65,23.885,23.3921,23.7001,2540,0
+PRIF_D.US,D,20231208,000000,23.7,23.7,23.7,23.7,451,0
+PRIF_D.US,D,20231213,000000,23.5,23.5115,23.5,23.5,870,0
+PRIF_D.US,D,20231215,000000,22.9,23.05,22.8225,23.05,977,0
+PRIF_D.US,D,20231218,000000,23.3269,23.3269,23.3269,23.3269,218,0
+PRIF_D.US,D,20231220,000000,23.25,23.32,23.25,23.3199,1349,0
+PRIF_D.US,D,20231222,000000,23.16,23.16,23.16,23.16,234,0
+PRIF_D.US,D,20231227,000000,23.37,23.37,23.37,23.37,104,0
+PRIF_D.US,D,20231228,000000,23.25,23.25,23.25,23.25,105,0
+PRIF_D.US,D,20231229,000000,23.08,23.49,23.08,23.47,503,0
+PRIF_D.US,D,20240102,000000,23.11,23.14,22.7,23.14,6481,0
+PRIF_D.US,D,20240103,000000,22.77,22.98,22.75,22.95,1431,0
+PRIF_D.US,D,20240104,000000,23.17,23.17,22.65,22.65,5759,0
+PRIF_D.US,D,20240105,000000,22.9456,22.9456,22.45,22.6934,7315,0
+PRIF_D.US,D,20240108,000000,22.5,22.65,22.5,22.65,780,0
+PRIF_D.US,D,20240109,000000,22.75,22.78,22.72,22.78,600,0
+PRIF_D.US,D,20240110,000000,22.66,23,22.52,22.8202,2858,0
+PRIF_D.US,D,20240116,000000,22.85,22.85,22.8,22.8,940,0
+PRIF_D.US,D,20240117,000000,22.8,22.8,22.8,22.8,304,0
+PRIF_D.US,D,20240119,000000,22.8,22.8,22.8,22.8,723,0
+PRIF_D.US,D,20240122,000000,22.5901,22.5901,22.5901,22.5901,115,0
+PRIF_D.US,D,20240123,000000,22.65,22.855,22.65,22.73,1406,0
+PRIF_D.US,D,20240124,000000,22.7,22.7,22.6,22.7,1311,0
+PRIF_D.US,D,20240126,000000,22.7,22.7,22.7,22.7,500,0
+PRIF_D.US,D,20240129,000000,22.69,22.69,22.65,22.65,1421,0
+PRIF_D.US,D,20240130,000000,22.9,22.9,22.75,22.75,744,0
+PRIF_D.US,D,20240131,000000,22.965,22.965,22.85,22.85,770,0
+PRIF_D.US,D,20240201,000000,22.99,22.99,22.7,22.7,1545,0
+PRIF_D.US,D,20240202,000000,22.7,22.94,22.7,22.94,237,0
+PRIF_D.US,D,20240205,000000,22.94,22.94,22.94,22.94,445,0
+PRIF_D.US,D,20240206,000000,22.94,22.99,22.94,22.9899,721,0
+PRIF_D.US,D,20240207,000000,23.14,23.14,23.14,23.14,334,0
+PRIF_D.US,D,20240209,000000,22.9503,22.9503,22.95,22.95,481,0
+PRIF_D.US,D,20240213,000000,22.98,23.12,22.98,23.12,200,0
+PRIF_D.US,D,20240216,000000,23.1499,23.1499,23.1499,23.1499,112,0
+PRIF_D.US,D,20240220,000000,23.14,23.14,23.09,23.107,450,0
+PRIF_D.US,D,20240221,000000,23.02,23.08,22.96,23.08,795,0
+PRIF_D.US,D,20240222,000000,22.83,22.87,22.64,22.69,3750,0
+PRIF_D.US,D,20240223,000000,22.875,22.875,22.75,22.8,3427,0
+PRIF_D.US,D,20240226,000000,22.81,22.9195,22.8,22.8853,1215,0
+PRIF_D.US,D,20240227,000000,22.8,22.8876,22.67,22.8876,465,0
+PRIF_D.US,D,20240228,000000,22.98,22.99,22.98,22.99,500,0
+PRIF_D.US,D,20240301,000000,22.99,23,22.99,23,525,0
+PRIF_D.US,D,20240305,000000,23.14,23.14,22.9434,22.9434,583,0
+PRIF_D.US,D,20240306,000000,23.09,23.09,23.09,23.09,140,0
+PRIF_D.US,D,20240307,000000,23.09,23.09,23.09,23.09,774,0
+PRIF_D.US,D,20240308,000000,23.1,23.1,23.1,23.1,805,0
+PRIF_D.US,D,20240311,000000,23.1,23.1,23.1,23.1,113,0
+PRIF_D.US,D,20240312,000000,23.19,23.19,23.19,23.19,184,0
+PRIF_D.US,D,20240314,000000,23.4,23.4,23.4,23.4,543,0
+PRIF_D.US,D,20240315,000000,23.14,23.14,22.75,22.75,947,0
+PRIF_D.US,D,20240318,000000,22.75,22.75,22.6491,22.6491,1055,0
+PRIF_D.US,D,20240319,000000,22.66,22.67,22.66,22.66,804,0
+PRIF_D.US,D,20240320,000000,22.87,22.87,22.8659,22.8659,500,0
+PRIF_D.US,D,20240321,000000,23.1426,23.1426,23.1426,23.1426,301,0
+PRIF_D.US,D,20240322,000000,23.05,23.05,23.05,23.05,344,0
+PRIF_D.US,D,20240325,000000,23.07,23.09,23.07,23.09,582,0
+PRIF_D.US,D,20240326,000000,23.17,23.17,22.69,22.69,537,0
+PRIF_D.US,D,20240327,000000,22.885,22.885,22.64,22.64,2252,0
+PRIF_D.US,D,20240328,000000,22.75,23.1499,22.75,23.07,406,0
+PRIF_D.US,D,20240401,000000,22.95,22.95,22.92,22.92,1038,0
+PRIF_D.US,D,20240403,000000,22.93,22.93,22.5016,22.5931,3269,0
+PRIF_D.US,D,20240405,000000,22.92,22.92,22.89,22.89,410,0
+PRIF_D.US,D,20240408,000000,22.88,22.88,22.88,22.88,217,0
+PRIF_D.US,D,20240409,000000,22.88,22.88,22.88,22.88,517,0
+PRIF_D.US,D,20240410,000000,22.54,22.56,22.54,22.55,655,0
+PRIF_D.US,D,20240411,000000,22.79,22.79,22.79,22.79,345,0
+PRIF_D.US,D,20240412,000000,22.9,22.9,22.77,22.9,644,0
+PRIF_D.US,D,20240415,000000,23,23,22.75,22.75,438,0
+PRIF_D.US,D,20240416,000000,22.5,22.5,22.5,22.5,429,0
+PRIF_D.US,D,20240417,000000,22.9,22.92,22.9,22.92,205,0
+PRIF_D.US,D,20240419,000000,22.55,22.75,20.3,22.75,15882,0
+PRIF_D.US,D,20240423,000000,22.48,22.79,22.48,22.79,532,0
+PRIF_D.US,D,20240424,000000,22.7364,22.7364,22.54,22.54,1952,0
+PRIF_D.US,D,20240425,000000,22.4126,22.5,22.31,22.4,1507,0
+PRIF_D.US,D,20240426,000000,22.55,22.55,22.4,22.41,1108,0
+PRIF_D.US,D,20240430,000000,22.4907,22.5,22.4907,22.5,657,0
+PRIF_D.US,D,20240501,000000,22.64,22.64,22.4997,22.4999,1696,0
+PRIF_D.US,D,20240502,000000,22.6,22.6,22.5554,22.57,874,0
+PRIF_D.US,D,20240506,000000,22.85,22.85,22.85,22.85,170,0
+PRIF_D.US,D,20240507,000000,22.7512,22.78,22.65,22.78,2099,0
+PRIF_D.US,D,20240509,000000,22.78,22.7801,22.78,22.7801,481,0
+PRIF_D.US,D,20240517,000000,22.8,22.829,22.755,22.755,1400,0
+PRIF_D.US,D,20240520,000000,22.75,22.835,22.7,22.7,3688,0
+PRIF_D.US,D,20240521,000000,22.84,22.85,22.76,22.76,717,0
+PRIF_D.US,D,20240522,000000,22.8098,22.8098,22.72,22.72,1002,0
+PRIF_D.US,D,20240524,000000,22.72,22.7201,22.72,22.7201,500,0
+PRIF_D.US,D,20240528,000000,22.7703,22.7703,22.7703,22.7703,526,0
+PRIF_D.US,D,20240531,000000,22.8116,22.8116,22.8116,22.8116,259,0
+PRIF_D.US,D,20240603,000000,22.83,22.86,22.83,22.86,690,0
+PRIF_D.US,D,20240604,000000,22.95,22.96,22.9008,22.92,2360,0
+PRIF_D.US,D,20240605,000000,22.96,22.98,22.92,22.92,3000,0
+PRIF_D.US,D,20240607,000000,23.2,23.23,23.12,23.22,1805,0
+PRIF_D.US,D,20240610,000000,23.24,23.24,23.24,23.24,700,0
+PRIF_D.US,D,20240611,000000,23.24,23.24,23.1993,23.1993,660,0
+PRIF_D.US,D,20240612,000000,23.18,23.24,23.18,23.24,1000,0
+PRIF_D.US,D,20240613,000000,23.2091,23.2091,23.14,23.14,3220,0
+PRIF_D.US,D,20240614,000000,23.665,23.665,23.14,23.33,657,0
+PRIF_D.US,D,20240617,000000,23.53,23.53,23.53,23.53,200,0
+PRIF_D.US,D,20240620,000000,23.44,23.44,23.44,23.44,524,0
+PRIF_D.US,D,20240621,000000,23.06,23.06,22.991,23.03,1274,0
+PRIF_D.US,D,20240624,000000,23.2,23.2505,23.1,23.25,5238,0
+PRIF_D.US,D,20240627,000000,23.1,23.1,23.1,23.1,246,0
+PRIF_D.US,D,20240628,000000,23.1714,23.1714,23.1714,23.1714,156,0
+PRIF_D.US,D,20240701,000000,23.26,23.26,22.2,22.75,5753,0
+PRIF_D.US,D,20240702,000000,22.97,23.41,22.97,23.3,2812,0
+PRIF_D.US,D,20240703,000000,23.05,23.05,23.05,23.05,1175,0
+PRIF_D.US,D,20240705,000000,23,23.05,23,23,1355,0
+PRIF_D.US,D,20240708,000000,23.4,23.4,23.05,23.05,1629,0
+PRIF_D.US,D,20240709,000000,23.1,23.34,23.1,23.25,388,0
+PRIF_D.US,D,20240711,000000,23.02,23.15,23,23.15,1152,0
+PRIF_D.US,D,20240712,000000,23.1,23.1,23.1,23.1,175,0
+PRIF_D.US,D,20240715,000000,23.2,23.38,23.2,23.3401,4593,0
+PRIF_D.US,D,20240716,000000,23.586,23.586,23.35,23.35,579,0
+PRIF_D.US,D,20240718,000000,23.434,23.49,23.434,23.47,1022,0
+PRIF_D.US,D,20240719,000000,23.46,23.558,23.46,23.49,1493,0
+PRIF_D.US,D,20240722,000000,23.83,23.83,23.44,23.44,1841,0
+PRIF_D.US,D,20240723,000000,23.3547,23.3547,23.3547,23.3547,3051,0
+PRIF_D.US,D,20240724,000000,23.318,23.318,23.318,23.318,490,0
+PRIF_D.US,D,20240725,000000,23.14,23.14,22.91,22.91,3097,0
+PRIF_D.US,D,20240726,000000,23.8604,23.8604,23.8604,23.8604,140,0
+PRIF_D.US,D,20240729,000000,23.5,23.5,23.5,23.5,112,0
+PRIF_D.US,D,20240801,000000,23.5,23.5,23.06,23.0601,729,0
+PRIF_D.US,D,20240805,000000,23.01,23.87,23.01,23.05,1270,0
+PRIF_D.US,D,20240808,000000,23.2,23.2,23.19,23.2,957,0
+PRIF_D.US,D,20240809,000000,23.11,23.11,23.08,23.1,510,0
+PRIF_D.US,D,20240812,000000,23.5,23.5,22.96,23.05,2781,0
+PRIF_D.US,D,20240813,000000,23.07,23.07,23.07,23.07,240,0
+PRIF_D.US,D,20240814,000000,23.0601,23.09,23.0601,23.09,600,0
+PRIF_D.US,D,20240816,000000,23.0601,23.13,23.0601,23.08,535,0
+PRIF_D.US,D,20240819,000000,23.49,23.49,23.49,23.49,288,0
+PRIF_D.US,D,20240821,000000,23.1,23.1,23.1,23.1,325,0
+PRIF_D.US,D,20240822,000000,23.288,23.288,23.288,23.288,1063,0
+PRIF_D.US,D,20240823,000000,23.7,23.7,23.7,23.7,600,0
+PRIF_D.US,D,20240826,000000,23.67,23.75,23.67,23.75,1148,0
+PRIF_D.US,D,20240827,000000,23.75,23.75,23.6,23.6,414,0
+PRIF_D.US,D,20240828,000000,23.7,24.25,23.6999,23.8379,5204,0
+PRIF_D.US,D,20240829,000000,23.99,24.16,23.8,24.12,1247,0
+PRIF_D.US,D,20240903,000000,23.995,23.995,23.995,23.995,498,0
+PRIF_D.US,D,20240905,000000,24.01,24.01,24.01,24.01,133,0
+PRIF_D.US,D,20240906,000000,24.05,24.05,24.05,24.05,368,0
+PRIF_D.US,D,20240910,000000,24.105,24.16,24.105,24.16,1305,0
+PRIF_D.US,D,20240911,000000,24.065,24.065,24.0475,24.0475,727,0
+PRIF_D.US,D,20240912,000000,24.1448,24.1448,24.1448,24.1448,100,0
+PRIF_D.US,D,20240913,000000,24.17,24.17,24.16,24.16,200,0
+PRIF_D.US,D,20240916,000000,24.17,24.2599,23.88,24.2599,2450,0
+PRIF_D.US,D,20240917,000000,24.25,24.25,24.25,24.25,297,0
+PRIF_D.US,D,20240918,000000,24.2,24.2,24.2,24.2,200,0
+PRIF_D.US,D,20240919,000000,24.225,24.3699,24.225,24.26,1778,0
+PRIF_D.US,D,20240920,000000,24.31,24.32,24.31,24.32,652,0
+PRIF_D.US,D,20240923,000000,24.1699,24.1699,24.1699,24.1699,815,0
+PRIF_D.US,D,20240924,000000,23.49,24.15,23.49,24.14,3128,0
+PRIF_D.US,D,20240925,000000,23.74,24,23.72,23.87,1015,0
+PRIF_D.US,D,20240926,000000,24.13,24.1699,23.96,24.15,3241,0
+PRIF_D.US,D,20240927,000000,24.17,24.39,24.17,24.39,625,0
+PRIF_D.US,D,20241002,000000,24.35,24.35,24.35,24.35,508,0
+PRIF_D.US,D,20241003,000000,24.265,24.265,24.0347,24.05,4991,0
+PRIF_D.US,D,20241004,000000,24,24.02,24,24,1284,0
+PRIF_D.US,D,20241007,000000,24.15,24.15,24.15,24.15,100,0
+PRIF_D.US,D,20241008,000000,24.2,24.2,24.2,24.2,134,0
+PRIF_D.US,D,20241014,000000,24.31,24.65,24.31,24.48,3692,0
+PRIF_D.US,D,20241015,000000,24.68,24.68,24.48,24.5866,1718,0
+PRIF_D.US,D,20241016,000000,24.59,24.6037,24.48,24.51,1551,0
+PRIF_D.US,D,20241017,000000,24.6,24.6,24.49,24.6,2289,0
+PRIF_D.US,D,20241021,000000,24.5,24.5,24.5,24.5,206,0
+PRIF_D.US,D,20241022,000000,24.55,24.7,24.55,24.7,200,0
+PRIF_D.US,D,20241023,000000,24.5,24.51,24.4799,24.4799,820,0
+PRIF_D.US,D,20241024,000000,24.5,24.5,24.5,24.5,200,0
+PRIF_D.US,D,20241025,000000,24.7,24.71,24.66,24.71,618,0
+PRIF_D.US,D,20241028,000000,24.69,24.69,24.69,24.69,1179,0
+PRIF_D.US,D,20241029,000000,24.455,24.69,24.21,24.21,1520,0
+PRIF_D.US,D,20241031,000000,24.69,24.69,24.69,24.69,100,0
+PRIF_D.US,D,20241104,000000,24.3997,24.3997,24.3997,24.3997,208,0
+PRIF_D.US,D,20241106,000000,24.28,24.28,24.28,24.28,374,0
+PRIF_D.US,D,20241107,000000,24.28,24.28,24.28,24.28,400,0
+PRIF_D.US,D,20241113,000000,24.4298,24.4298,24.23,24.302,2163,0
+PRIF_D.US,D,20241114,000000,24.286,24.3,24.25,24.3,2678,0
+PRIF_D.US,D,20241115,000000,24.2,24.2,24.2,24.2,201,0
+PRIF_D.US,D,20241118,000000,24.2,24.2,24.2,24.2,160,0
+PRIF_D.US,D,20241119,000000,24.2,24.2,24.18,24.18,1167,0
+PRIF_D.US,D,20241120,000000,23.78,24,23.78,24,1887,0
+PRIF_D.US,D,20241121,000000,24.15,24.15,24.15,24.15,201,0
+PRIF_D.US,D,20241122,000000,24.1,24.36,24.1,24.3599,1615,0
+PRIF_D.US,D,20241125,000000,24.58,24.58,24.45,24.48,1816,0
+PRIF_D.US,D,20241126,000000,24.48,24.48,24.48,24.48,300,0
+PRIF_D.US,D,20241127,000000,24.1341,24.1341,24.1341,24.1341,978,0
+PRIF_D.US,D,20241202,000000,24.45,24.48,24.12,24.48,1360,0
+PRIF_D.US,D,20241204,000000,24.0721,24.0721,24.0721,24.0721,100,0
+PRIF_D.US,D,20241205,000000,24.25,24.45,24.25,24.45,1093,0
+PRIF_D.US,D,20241206,000000,24.3787,24.3787,24.33,24.33,270,0
+PRIF_D.US,D,20241209,000000,24.2,24.2,24.1,24.1,774,0
+PRIF_D.US,D,20241210,000000,24.1,24.54,24.08,24.3679,653,0
+PRIF_D.US,D,20241211,000000,24.3446,24.3446,24.3446,24.3446,235,0
+PRIF_D.US,D,20241216,000000,24.52,24.55,24.16,24.45,2940,0
+PRIF_D.US,D,20241217,000000,24.615,24.615,24.3,24.38,1657,0
+PRIF_D.US,D,20241219,000000,24.23,24.25,24.1401,24.1402,651,0
+PRIF_D.US,D,20241223,000000,24.5,24.5,24.5,24.5,210,0
+PRIF_D.US,D,20241224,000000,24.15,24.15,24.06,24.15,523,0
+PRIF_D.US,D,20241227,000000,24.52,24.52,24.15,24.15,1893,0
+PRIF_D.US,D,20241230,000000,24.1,24.35,24,24,1247,0
+PRIF_D.US,D,20241231,000000,24.412,24.412,24.412,24.412,137,0
+PRIF_D.US,D,20250107,000000,24.21,24.4,24.125,24.4,2723,0
+PRIF_D.US,D,20250108,000000,24.2128,24.2128,24.16,24.16,549,0
+PRIF_D.US,D,20250110,000000,24.1273,24.1273,24.1273,24.1273,212,0
+PRIF_D.US,D,20250113,000000,24.41,24.41,23.9,23.9,3256,0
+PRIF_D.US,D,20250114,000000,24.3928,24.3928,24.0001,24.15,3127,0
+PRIF_D.US,D,20250115,000000,24.0146,24.0146,24.0146,24.0146,200,0
+PRIF_D.US,D,20250121,000000,24.2,24.2,24.2,24.2,820,0
+PRIF_D.US,D,20250122,000000,24.43,24.4591,24.1,24.4591,900,0
+PRIF_D.US,D,20250123,000000,24.4,24.4,24.4,24.4,400,0
+PRIF_D.US,D,20250124,000000,24.1,24.1,24.1,24.1,383,0
+PRIF_D.US,D,20250127,000000,24.46,24.47,24.46,24.47,952,0
+PRIF_D.US,D,20250129,000000,24.25,24.49,24.1597,24.1597,566,0
+PRIF_D.US,D,20250203,000000,24.16,24.16,24.16,24.16,220,0
+PRIF_D.US,D,20250204,000000,23.3984,23.3984,23.3984,23.3984,258,0
+PRIF_D.US,D,20250206,000000,24.45,24.45,24.15,24.15,678,0
+PRIF_D.US,D,20250210,000000,24.5,24.52,24.25,24.52,404,0
+PRIF_D.US,D,20250211,000000,23.8239,24.3,23.8239,23.9854,652,0
+PRIF_D.US,D,20250212,000000,24,24,24,24,333,0
+PRIF_D.US,D,20250214,000000,24.25,24.25,24.1,24.13,1890,0
+PRIF_D.US,D,20250218,000000,24.25,24.445,24.21,24.4302,1812,0
+PRIF_D.US,D,20250220,000000,24.28,24.2801,24.28,24.28,1238,0
+PRIF_D.US,D,20250224,000000,24.1,24.25,24.1,24.25,623,0
+PRIF_D.US,D,20250225,000000,24.015,24.25,23.8701,24.15,1020,0
+PRIF_D.US,D,20250226,000000,24.25,24.44,24.08,24.44,1407,0
+PRIF_D.US,D,20250227,000000,24.3,24.3,24.01,24.0999,4512,0
+PRIF_D.US,D,20250228,000000,24.06,24.06,24.04,24.04,599,0
+PRIF_D.US,D,20250303,000000,24.2,24.2,24.1371,24.15,670,0
+PRIF_D.US,D,20250304,000000,24.3,24.3,24.05,24.05,1016,0
+PRIF_D.US,D,20250305,000000,24.15,24.15,24.15,24.15,620,0
+PRIF_D.US,D,20250306,000000,24.15,24.15,24.05,24.05,1668,0
+PRIF_D.US,D,20250310,000000,24.0723,24.15,23.98,24.15,2147,0
+PRIF_D.US,D,20250311,000000,24.16,24.196,24.12,24.13,1420,0
+PRIF_D.US,D,20250313,000000,24.15,24.15,24.15,24.15,728,0
+PRIF_D.US,D,20250314,000000,24.19,24.2,24.1,24.1,3687,0
+PRIF_D.US,D,20250320,000000,24.35,24.35,24.35,24.35,198,0
+PRIF_D.US,D,20250321,000000,24.2,24.2,24.2,24.2,691,0
+PRIF_D.US,D,20250324,000000,24.11,24.11,24.09,24.11,613,0
+PRIF_D.US,D,20250326,000000,24.1669,24.1669,24.1669,24.1669,188,0
+PRIF_D.US,D,20250327,000000,24.25,24.25,24.15,24.2135,1716,0
+PRIF_D.US,D,20250328,000000,24.1,24.1,24.1,24.1,190,0
+PRIF_D.US,D,20250331,000000,24.355,24.4252,24.1,24.3999,2605,0
+PRIF_D.US,D,20250401,000000,24.275,24.4,24.275,24.3087,1932,0
+PRIF_D.US,D,20250402,000000,24.4352,24.4352,24.4,24.4,1327,0
+PRIF_D.US,D,20250403,000000,24.3,24.4,24.3,24.4,695,0
+PRIF_D.US,D,20250404,000000,24.73,24.78,24.15,24.15,4158,0
+PRIF_D.US,D,20250407,000000,24.18,24.18,23.98,24.02,2069,0
+PRIF_D.US,D,20250408,000000,24.36,24.36,23.9412,24.35,1912,0
+PRIF_D.US,D,20250409,000000,24.35,24.35,24,24,2870,0
+PRIF_D.US,D,20250410,000000,23.92,23.94,23.92,23.94,714,0
+PRIF_D.US,D,20250415,000000,24.06,24.06,24.06,24.06,140,0
+PRIF_D.US,D,20250417,000000,24.05,24.11,23.81,23.8739,2634,0
+PRIF_D.US,D,20250422,000000,23.82,23.82,23.82,23.82,522,0
+PRIF_D.US,D,20250423,000000,23.845,23.85,23.845,23.85,633,0
+PRIF_D.US,D,20250424,000000,23.9,23.9,23.6215,23.85,371,0
+PRIF_D.US,D,20250428,000000,23.8289,23.86,23.755,23.86,1363,0
+PRIF_D.US,D,20250429,000000,23.87,23.87,23.76,23.87,236,0
+PRIF_D.US,D,20250430,000000,23.7601,23.7601,23.7601,23.7601,100,0
+PRIF_D.US,D,20250502,000000,24,24,24,24,713,0
+PRIF_D.US,D,20250505,000000,24.175,24.22,24.175,24.2,1390,0
+PRIF_D.US,D,20250506,000000,24.39,24.39,24.39,24.39,204,0
+PRIF_D.US,D,20250509,000000,23.9742,23.9742,23.9742,23.9742,200,0
+PRIF_D.US,D,20250512,000000,24.39,24.39,23.99,24.39,223,0
+PRIF_D.US,D,20250514,000000,24,24,24,24,477,0
+PRIF_D.US,D,20250515,000000,24.01,24.0101,24,24.01,1735,0
+PRIF_D.US,D,20250516,000000,24.06,24.06,24.05,24.05,674,0
+PRIF_D.US,D,20250520,000000,24.03,24.03,24.01,24.01,347,0
+PRIF_D.US,D,20250521,000000,24,24,24,24,1225,0
+PRIF_D.US,D,20250528,000000,24.0638,24.12,23.76,24,6944,0
+PRIF_D.US,D,20250530,000000,24.12,24.12,24.12,24.12,600,0
+PRIF_D.US,D,20250603,000000,24.1435,24.1435,24.1435,24.1435,1010,0
+PRIF_D.US,D,20250606,000000,24.19,24.2,24.1309,24.2,1230,0
+PRIF_D.US,D,20250609,000000,24.25,24.35,24.25,24.32,1348,0
+PRIF_D.US,D,20250610,000000,24.46,24.59,24.25,24.394,1922,0
+PRIF_D.US,D,20250611,000000,24.35,24.35,24.2763,24.32,1922,0
+PRIF_D.US,D,20250613,000000,24.59,24.59,24.59,24.59,575,0
+PRIF_D.US,D,20250616,000000,24.85,24.8515,24.57,24.85,3493,0
+PRIF_D.US,D,20250617,000000,24.8282,24.8282,24.8282,24.8282,1036,0
+PRIF_D.US,D,20250620,000000,24.855,24.855,24.398,24.398,2627,0
+PRIF_D.US,D,20250623,000000,24.5001,24.5001,24.25,24.25,1193,0
+PRIF_D.US,D,20250624,000000,24.15,24.34,24.15,24.3399,3376,0
+PRIF_D.US,D,20250625,000000,24.2125,24.25,24.1979,24.205,1566,0
+PRIF_D.US,D,20250626,000000,24.25,24.25,24.25,24.25,217,0
+PRIF_D.US,D,20250627,000000,24.25,24.36,24.25,24.25,245,0
+PRIF_D.US,D,20250630,000000,24.52,24.52,24.4983,24.4983,1991,0
+PRIF_D.US,D,20250701,000000,24.21,24.5,24.2,24.5,1082,0
+PRIF_D.US,D,20250702,000000,24.6887,24.6887,24.6495,24.6495,1523,0
+PRIF_D.US,D,20250703,000000,24.5733,24.6748,24.5733,24.6748,807,0
+PRIF_D.US,D,20250707,000000,24.79,24.79,24.55,24.79,651,0
+PRIF_D.US,D,20250708,000000,24.55,24.75,24.55,24.5918,2740,0
+PRIF_D.US,D,20250710,000000,24.6188,24.6188,24.6,24.6,403,0
+PRIF_D.US,D,20250711,000000,24.6,24.6,24.6,24.6,604,0
+PRIF_D.US,D,20250714,000000,24.58,24.75,24.58,24.75,1559,0
+PRIF_D.US,D,20250715,000000,24.79,25.44,24.685,25.44,4867,0
+PRIF_D.US,D,20250716,000000,25.44,25.44,24.95,25.44,644,0
+PRIF_D.US,D,20250717,000000,25,25.4022,25,25.195,1034,0
+PRIF_D.US,D,20250718,000000,25,25,24.8284,24.8902,1419,0
+PRIF_D.US,D,20250721,000000,24.9,24.9852,24.9,24.9852,485,0
+PRIF_D.US,D,20250722,000000,24.919,25,24.919,24.9955,1228,0
+PRIF_D.US,D,20250723,000000,25,25,25,25,230,0
+PRIF_D.US,D,20250725,000000,25.01,25.01,24.9221,24.9221,455,0
+PRIF_D.US,D,20250728,000000,24.97,24.97,24.95,24.95,904,0
+PRIF_D.US,D,20250730,000000,24.95,24.95,24.95,24.95,603,0
+PRIF_D.US,D,20250801,000000,24.91,25,24.82,24.82,875,0
+PRIF_D.US,D,20250805,000000,24.82,24.8849,24.52,24.52,721,0
+PRIF_D.US,D,20250806,000000,24.53,24.55,24.0934,24.48,3737,0
+PRIF_D.US,D,20250807,000000,24.3505,24.3505,24.3505,24.3505,104,0
+PRIF_D.US,D,20250808,000000,24.94,24.9899,24.94,24.9899,1003,0
+PRIF_D.US,D,20250811,000000,24.83,24.83,24.44,24.73,926,0
+PRIF_D.US,D,20250813,000000,24.6,24.6,24.6,24.6,606,0
+PRIF_D.US,D,20250814,000000,24.502,24.605,24.502,24.605,598,0
+PRIF_D.US,D,20250815,000000,24.76,24.76,24.49,24.5508,1926,0
+PRIF_D.US,D,20250819,000000,24.41,24.67,24.0073,24.5795,3556,0
+PRIF_D.US,D,20250820,000000,24.9344,24.9344,24.6,24.61,710,0
+PRIF_D.US,D,20250822,000000,24.61,24.61,24.61,24.61,203,0
+PRIF_D.US,D,20250828,000000,24.55,24.645,24.3565,24.3565,7142,0
+PRIF_D.US,D,20250829,000000,24.36,24.76,24.2152,24.26,32953,0
+PRIF_D.US,D,20250902,000000,24.49,24.49,24.26,24.28,94770,0
+PRIF_D.US,D,20250903,000000,24.35,24.5,24.28,24.35,4348,0
+PRIF_D.US,D,20250904,000000,24.464,24.464,24.31,24.33,3006,0
+PRIF_D.US,D,20250905,000000,24.35,24.55,24.32,24.37,15870,0
+PRIF_D.US,D,20250908,000000,24.4485,24.6799,24.4,24.5,11346,0
+PRIF_D.US,D,20250909,000000,24.51,24.71,24.465,24.53,9838,0
+PRIF_D.US,D,20250910,000000,24.72,24.75,24.51,24.5538,8609,0
+PRIF_D.US,D,20250911,000000,24.5101,24.78,24.51,24.6,13980,0
+PRIF_D.US,D,20250912,000000,24.5477,24.6,24.5477,24.55,724,0
+PRIF_D.US,D,20250915,000000,24.75,24.75,24.56,24.6,8413,0
+PRIF_D.US,D,20250916,000000,24.7,24.7,24.55,24.645,38501,0
+PRIF_D.US,D,20250917,000000,24.58,24.7599,24.57,24.57,16895,0
+PRIF_D.US,D,20250918,000000,24.76,24.76,24.57,24.5992,21900,0
+PRIF_D.US,D,20250919,000000,24.63,24.75,24.5719,24.5719,8074,0
+PRIF_D.US,D,20250922,000000,24.6,24.73,24.6,24.66,1920,0
+PRIF_D.US,D,20250923,000000,24.7599,24.7599,24.38,24.41,5292,0
+PRIF_D.US,D,20250924,000000,24.41,24.49,24.4,24.4581,1133,0
+PRIF_D.US,D,20250925,000000,24.38,24.56,24.38,24.4819,434,0
+PRIF_D.US,D,20250926,000000,24.39,24.59,24.39,24.57,6524,0
+PRIF_D.US,D,20250929,000000,24.48,24.7592,24.3657,24.5699,9066,0
+PRIF_D.US,D,20250930,000000,24.37,24.45,24.37,24.45,736,0
+PRIF_D.US,D,20251001,000000,24.535,24.5922,24.3761,24.38,3720,0
+PRIF_D.US,D,20251002,000000,24.4,24.4,24.25,24.28,14207,0
+PRIF_D.US,D,20251003,000000,24.29,24.33,24.28,24.3,6516,0
+PRIF_D.US,D,20251006,000000,24.3297,24.4,24.28,24.28,15633,0
+PRIF_D.US,D,20251007,000000,24.29,24.355,24.28,24.3376,10615,0
+PRIF_D.US,D,20251008,000000,24.28,24.35,24.28,24.34,346,0
+PRIF_D.US,D,20251009,000000,24.3,24.35,24.28,24.28,1183,0
+PRIF_D.US,D,20251010,000000,24.28,24.3,24.28,24.3,642,0
+PRIF_D.US,D,20251013,000000,24.3317,24.3954,24.28,24.28,3796,0
+PRIF_D.US,D,20251014,000000,24.28,24.38,24.28,24.28,1147,0
+PRIF_D.US,D,20251015,000000,24.28,24.28,24.28,24.28,141,0
+PRIF_D.US,D,20251016,000000,24.28,24.47,24.28,24.41,6312,0
+PRIF_D.US,D,20251017,000000,24.3,24.45,24.3,24.31,914,0
+PRIF_D.US,D,20251020,000000,24.3,24.34,24.28,24.34,2117,0
+PRIF_D.US,D,20251021,000000,24.4,24.75,24.3913,24.621,6321,0
+PRIF_D.US,D,20251022,000000,24.62,24.96,24.4106,24.4106,2309,0
+PRIF_D.US,D,20251024,000000,24.96,24.96,24.45,24.7,3903,0
+PRIF_D.US,D,20251027,000000,24.7,24.94,24.65,24.65,1006,0
+PRIF_D.US,D,20251028,000000,24.5775,24.5775,24.5775,24.5775,177,0
+PRIF_D.US,D,20251029,000000,24.6,24.68,24.6,24.68,696,0
+PRIF_D.US,D,20251031,000000,24.88,24.88,24.7,24.7,573,0
+PRIF_D.US,D,20251103,000000,24.71,24.72,24.41,24.67,1144,0
+PRIF_D.US,D,20251111,000000,24.6375,24.67,24.5,24.5,1817,0
+PRIF_D.US,D,20251112,000000,24.7667,24.7667,24.5,24.5,1737,0
+PRIF_D.US,D,20251113,000000,24.5,24.5878,24.5,24.5878,326,0
+PRIF_D.US,D,20251117,000000,24.52,24.52,24.51,24.51,207,0
+PRIF_D.US,D,20251120,000000,24.6,24.6,24.6,24.6,120,0
+PRIF_D.US,D,20251124,000000,24.555,24.555,24.4782,24.4782,1297,0
+PRIF_D.US,D,20251125,000000,24.448,24.5,24.448,24.5,2074,0
+PRIF_D.US,D,20251126,000000,24.71,24.94,24.52,24.725,1811,0
+PRIF_D.US,D,20251128,000000,24.73,24.73,24.73,24.73,106,0
+PRIF_D.US,D,20251203,000000,24.74,24.74,24.74,24.74,259,0
+PRIF_D.US,D,20251204,000000,24.8,24.802,24.8,24.802,307,0
+PRIF_D.US,D,20251205,000000,24.9128,24.9128,24.9128,24.9128,206,0
+PRIF_D.US,D,20251208,000000,24.8,24.8,24.8,24.8,138,0
+PRIF_D.US,D,20251209,000000,24.6,24.79,24.6,24.79,646,0
+PRIF_D.US,D,20251210,000000,24.9955,24.9955,24.9955,24.9955,416,0
+PRIF_D.US,D,20251215,000000,24.62,24.72,24.62,24.72,542,0
+PRIF_D.US,D,20251216,000000,24.73,24.73,24.73,24.73,282,0
+PRIF_D.US,D,20251219,000000,24.864,24.99,24.864,24.99,1006,0
+PRIF_D.US,D,20251222,000000,24.72,24.92,24.72,24.87,1087,0
+PRIF_D.US,D,20251223,000000,24.61,24.68,24.58,24.6349,1657,0
+PRIF_D.US,D,20251224,000000,24.525,24.525,24.525,24.525,141,0
+PRIF_D.US,D,20251226,000000,24.65,24.66,24.65,24.65,785,0
+PRIF_D.US,D,20251229,000000,24.38,24.7341,24.38,24.7341,1985,0
+PRIF_D.US,D,20251230,000000,24.9936,25.3405,24.42,24.7151,5918,0
+PRIF_D.US,D,20251231,000000,25.26,25.76,24.61,25,9699,0
+PRIF_D.US,D,20260102,000000,25.245,25.245,25.245,25.245,804,0
+PRIF_D.US,D,20260105,000000,25.25,25.25,25.25,25.25,271,0
+PRIF_D.US,D,20260106,000000,25.75,26.35,25.0001,25.25,12977,0
+PRIF_D.US,D,20260107,000000,25.11,25.1101,24.6,24.71,12412,0
+PRIF_D.US,D,20260109,000000,24.95,24.95,24.905,24.905,914,0
+PRIF_D.US,D,20260112,000000,24.9,24.95,24.89,24.95,1544,0
+PRIF_D.US,D,20260113,000000,24.95,25.5409,24.95,25.5409,490,0
+PRIF_D.US,D,20260115,000000,24.83,25,24.83,24.98,2331,0
+PRIF_D.US,D,20260116,000000,24.9,24.9,24.5,24.81,5456,0
+PRIF_D.US,D,20260122,000000,24.52,24.61,24.5072,24.61,654,0
+PRIF_D.US,D,20260123,000000,24.5928,24.5928,24.59,24.59,752,0
+PRIF_D.US,D,20260126,000000,24.68,24.796,24.61,24.6101,3703,0
+PRIF_D.US,D,20260127,000000,24.66,24.9269,24.62,24.9269,621,0
+PRIF_D.US,D,20260128,000000,24.61,24.8099,24.61,24.61,3184,0
+PRIF_D.US,D,20260129,000000,24.86,25,24.84,25,4036,0
+PRIF_D.US,D,20260130,000000,25.1167,25.49,24.7336,24.7336,766,0
+PRIF_D.US,D,20260202,000000,24.71,25.49,24.71,25.005,1000,0
+PRIF_D.US,D,20260204,000000,24.98,24.98,24.62,24.62,514,0
+PRIF_D.US,D,20260205,000000,24.86,24.86,24.86,24.86,506,0
+PRIF_D.US,D,20260206,000000,24.85,24.85,24.85,24.85,117,0
+PRIF_D.US,D,20260209,000000,24.64,24.825,24.64,24.65,2469,0
+PRIF_D.US,D,20260210,000000,24.66,24.66,24.58,24.58,3006,0
+PRIF_D.US,D,20260211,000000,24.75,24.88,24.75,24.8327,2937,0
+PRIF_D.US,D,20260212,000000,24.86,24.86,24.825,24.825,416,0
+PRIF_D.US,D,20260213,000000,24.86,24.88,24.86,24.88,206,0
+PRIF_D.US,D,20260217,000000,24.88,24.99,24.87,24.93,1291,0
+PRIF_D.US,D,20260218,000000,24.77,24.8461,24.75,24.75,1938,0
diff --git a/daily/us/nyse stocks/2/psa_s.us.txt b/daily/us/nyse stocks/2/psa_s.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42a67da8d357abed9bc19210f70d1227184c6296
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_s.us.txt	
@@ -0,0 +1,1025 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_S.US,D,20220119,000000,24.78,24.8,24.68,24.77,38753,0
+PSA_S.US,D,20220120,000000,24.68,24.96,24.68,24.835,221012,0
+PSA_S.US,D,20220121,000000,24.8386,25.02,24.75,25,204571,0
+PSA_S.US,D,20220124,000000,24.75,25.01,24.75,24.95,114157,0
+PSA_S.US,D,20220125,000000,24.95,25.02,24.82,24.89,97530,0
+PSA_S.US,D,20220126,000000,24.9,25,24.71,24.89,255674,0
+PSA_S.US,D,20220127,000000,24.9189,24.9189,24.41,24.62,695354,0
+PSA_S.US,D,20220128,000000,24.62,24.62,23.6001,24.06,428322,0
+PSA_S.US,D,20220131,000000,24.16,24.3502,24.01,24.2,1255280,0
+PSA_S.US,D,20220201,000000,24.2,24.2,23.9,24.07,179810,0
+PSA_S.US,D,20220202,000000,24.13,24.13,23.92,23.92,14755,0
+PSA_S.US,D,20220203,000000,23.8,24,23.6,23.7,73284,0
+PSA_S.US,D,20220204,000000,23.7,23.7,23.1,23.28,44085,0
+PSA_S.US,D,20220207,000000,23.32,23.32,23.23,23.25,12890,0
+PSA_S.US,D,20220208,000000,23.1,23.1,22.83,22.85,33027,0
+PSA_S.US,D,20220209,000000,22.91,23,22.8401,22.94,40469,0
+PSA_S.US,D,20220210,000000,22.74,22.78,22.13,22.32,129735,0
+PSA_S.US,D,20220211,000000,22.25,22.31,22.06,22.19,32150,0
+PSA_S.US,D,20220214,000000,22.36,22.36,21.26,21.35,128912,0
+PSA_S.US,D,20220215,000000,21.35,22.05,21.35,21.89,89891,0
+PSA_S.US,D,20220216,000000,21.9468,21.9936,21.5,21.9,54011,0
+PSA_S.US,D,20220217,000000,22,22.12,21.76,21.87,31942,0
+PSA_S.US,D,20220218,000000,22.2569,22.2569,21.75,21.82,20446,0
+PSA_S.US,D,20220222,000000,22.01,22.01,21.6501,21.71,14086,0
+PSA_S.US,D,20220223,000000,21.757,21.79,21.67,21.67,60747,0
+PSA_S.US,D,20220224,000000,21.58,21.58,21.14,21.21,216101,0
+PSA_S.US,D,20220225,000000,21.26,21.41,21.22,21.31,276002,0
+PSA_S.US,D,20220228,000000,21.24,21.53,21.19,21.22,67122,0
+PSA_S.US,D,20220301,000000,21.28,21.5374,21.27,21.36,54497,0
+PSA_S.US,D,20220302,000000,21.26,21.41,21.26,21.4,96234,0
+PSA_S.US,D,20220303,000000,21.4,21.53,21.32,21.47,31207,0
+PSA_S.US,D,20220304,000000,21.31,21.47,21.22,21.25,74187,0
+PSA_S.US,D,20220307,000000,21.1913,21.1913,20.98,20.98,16541,0
+PSA_S.US,D,20220308,000000,20.97,20.9915,20.84,20.88,28705,0
+PSA_S.US,D,20220309,000000,21.01,21.2,20.9,20.9,27126,0
+PSA_S.US,D,20220310,000000,20.74,20.8399,20.7,20.75,10317,0
+PSA_S.US,D,20220311,000000,20.805,20.94,20.6,20.6,20686,0
+PSA_S.US,D,20220314,000000,20.51,20.575,19.98,20.05,58680,0
+PSA_S.US,D,20220315,000000,19.97,20.0401,19.88,20.0401,49684,0
+PSA_S.US,D,20220316,000000,20.14,20.48,20.0539,20.26,28783,0
+PSA_S.US,D,20220317,000000,20.34,20.6319,20.255,20.49,9946,0
+PSA_S.US,D,20220318,000000,20.42,20.73,20.42,20.73,15646,0
+PSA_S.US,D,20220321,000000,20.7,20.83,20.22,20.45,44789,0
+PSA_S.US,D,20220322,000000,20.45,20.52,20.2,20.51,33479,0
+PSA_S.US,D,20220323,000000,20.41,20.5,20.29,20.45,23971,0
+PSA_S.US,D,20220324,000000,20.4514,20.49,20.33,20.45,26003,0
+PSA_S.US,D,20220325,000000,20.4,20.4035,19.94,20.18,27892,0
+PSA_S.US,D,20220328,000000,20.23,20.32,20.21,20.32,9344,0
+PSA_S.US,D,20220329,000000,20.26,20.58,20.26,20.5,38584,0
+PSA_S.US,D,20220330,000000,20.74,20.77,20.5875,20.64,16264,0
+PSA_S.US,D,20220331,000000,20.7,20.8854,20.68,20.77,39775,0
+PSA_S.US,D,20220401,000000,20.77,20.84,20.5026,20.7,38244,0
+PSA_S.US,D,20220404,000000,20.8,20.91,20.762,20.91,57715,0
+PSA_S.US,D,20220405,000000,20.85,20.85,20.53,20.53,42692,0
+PSA_S.US,D,20220406,000000,20.47,20.47,20.2099,20.39,25963,0
+PSA_S.US,D,20220407,000000,20.2,20.55,20.2,20.55,33838,0
+PSA_S.US,D,20220408,000000,20.3601,20.4,19.99,20.1,129127,0
+PSA_S.US,D,20220411,000000,20.16,20.16,19.8996,19.9,22407,0
+PSA_S.US,D,20220412,000000,20.07,20.2,19.74,20,30392,0
+PSA_S.US,D,20220413,000000,19.82,20.13,19.7801,19.86,23835,0
+PSA_S.US,D,20220414,000000,19.8,19.91,19.56,19.65,88896,0
+PSA_S.US,D,20220418,000000,19.72,19.7225,19.52,19.55,37337,0
+PSA_S.US,D,20220419,000000,19.46,19.76,19.46,19.59,21962,0
+PSA_S.US,D,20220420,000000,19.69,19.77,19.605,19.77,17419,0
+PSA_S.US,D,20220421,000000,19.6723,19.81,19.35,19.445,114533,0
+PSA_S.US,D,20220422,000000,19.53,19.53,19.09,19.38,43119,0
+PSA_S.US,D,20220425,000000,19.2947,19.3417,19.2301,19.3417,11461,0
+PSA_S.US,D,20220426,000000,19.47,19.4999,19.14,19.23,18941,0
+PSA_S.US,D,20220427,000000,19.25,19.32,19.13,19.1678,27366,0
+PSA_S.US,D,20220428,000000,19.25,19.465,19,19.38,89787,0
+PSA_S.US,D,20220429,000000,19.1868,19.41,19.1501,19.41,50606,0
+PSA_S.US,D,20220502,000000,18.83,19.265,18.71,18.83,23228,0
+PSA_S.US,D,20220503,000000,18.925,18.9366,18.42,18.52,43659,0
+PSA_S.US,D,20220504,000000,18.52,19.27,18.5,19.27,16813,0
+PSA_S.US,D,20220505,000000,18.885,18.9403,18.35,18.51,42760,0
+PSA_S.US,D,20220506,000000,18.51,18.51,18.17,18.25,26308,0
+PSA_S.US,D,20220509,000000,18.27,18.27,17.8602,17.97,23213,0
+PSA_S.US,D,20220510,000000,18.1,18.28,18.0546,18.28,33884,0
+PSA_S.US,D,20220511,000000,18.25,18.4,18.06,18.07,33085,0
+PSA_S.US,D,20220512,000000,18.19,18.24,18.09,18.18,29037,0
+PSA_S.US,D,20220513,000000,18.18,18.4,18.18,18.34,28886,0
+PSA_S.US,D,20220516,000000,18.34,18.6552,18.32,18.49,7050,0
+PSA_S.US,D,20220517,000000,18.55,18.629,18.3,18.31,87119,0
+PSA_S.US,D,20220518,000000,18.4,18.4,18.1801,18.36,95832,0
+PSA_S.US,D,20220519,000000,18.35,18.35,18.21,18.29,35750,0
+PSA_S.US,D,20220520,000000,18.4,18.54,18.2,18.41,29560,0
+PSA_S.US,D,20220523,000000,18.49,18.5199,18.2,18.43,19601,0
+PSA_S.US,D,20220524,000000,18.36,18.62,18.13,18.62,45020,0
+PSA_S.US,D,20220525,000000,18.7,19,18.7,18.97,26272,0
+PSA_S.US,D,20220526,000000,19.1,19.335,19.1,19.24,31000,0
+PSA_S.US,D,20220527,000000,19.37,19.729,19.3329,19.7,24913,0
+PSA_S.US,D,20220531,000000,19.41,19.67,19.07,19.67,52595,0
+PSA_S.US,D,20220601,000000,19.65,19.76,19.575,19.75,9356,0
+PSA_S.US,D,20220602,000000,19.78,19.795,19.55,19.78,23618,0
+PSA_S.US,D,20220603,000000,19.65,19.88,19.544,19.78,34263,0
+PSA_S.US,D,20220606,000000,19.89,19.89,19.71,19.75,26926,0
+PSA_S.US,D,20220607,000000,19.69,19.84,19.58,19.84,34985,0
+PSA_S.US,D,20220608,000000,19.93,19.93,19.62,19.82,24405,0
+PSA_S.US,D,20220609,000000,19.62,19.69,19.5703,19.65,13064,0
+PSA_S.US,D,20220610,000000,19.58,19.58,19.135,19.16,7594,0
+PSA_S.US,D,20220613,000000,18.86,18.86,18.25,18.5,38363,0
+PSA_S.US,D,20220614,000000,17.96,18.65,17.89,18.39,20978,0
+PSA_S.US,D,20220615,000000,18.71,18.85,18.3348,18.84,16170,0
+PSA_S.US,D,20220616,000000,18.39,18.63,18.39,18.5699,10297,0
+PSA_S.US,D,20220617,000000,18.65,18.7054,18.49,18.49,15794,0
+PSA_S.US,D,20220621,000000,18.885,18.9,18.49,18.79,28601,0
+PSA_S.US,D,20220622,000000,18.7905,18.8,18.46,18.67,20983,0
+PSA_S.US,D,20220623,000000,18.72,18.75,18.49,18.6,82313,0
+PSA_S.US,D,20220624,000000,18.68,18.75,18.665,18.7001,26433,0
+PSA_S.US,D,20220627,000000,18.65,19.05,18.6,18.74,22561,0
+PSA_S.US,D,20220628,000000,18.905,19.04,18.74,18.74,5331,0
+PSA_S.US,D,20220629,000000,18.95,18.95,18.81,18.82,8465,0
+PSA_S.US,D,20220630,000000,18.88,19.18,18.8,19.18,182771,0
+PSA_S.US,D,20220701,000000,19.19,19.31,19.002,19.16,23737,0
+PSA_S.US,D,20220705,000000,19.25,19.25,19.01,19.12,7788,0
+PSA_S.US,D,20220706,000000,19.23,19.23,18.95,19.12,7612,0
+PSA_S.US,D,20220707,000000,19.15,19.22,19.04,19.2,2421,0
+PSA_S.US,D,20220708,000000,19.1,19.15,18.97,19.15,13059,0
+PSA_S.US,D,20220711,000000,19.19,19.34,19.11,19.2,18577,0
+PSA_S.US,D,20220712,000000,19.22,19.35,19.2143,19.2143,7889,0
+PSA_S.US,D,20220713,000000,19.05,19.32,19.02,19.24,12609,0
+PSA_S.US,D,20220714,000000,19.1,19.21,18.95,19.07,10115,0
+PSA_S.US,D,20220715,000000,19.18,19.34,19.1702,19.33,38836,0
+PSA_S.US,D,20220718,000000,19.35,19.35,19.2116,19.35,11964,0
+PSA_S.US,D,20220719,000000,19.4603,19.6088,19.4603,19.56,35086,0
+PSA_S.US,D,20220720,000000,19.5,19.83,19.5,19.83,7507,0
+PSA_S.US,D,20220721,000000,19.65,19.89,19.65,19.85,9265,0
+PSA_S.US,D,20220722,000000,19.86,20.04,19.86,19.97,9368,0
+PSA_S.US,D,20220725,000000,20.05,20.05,19.84,19.86,18684,0
+PSA_S.US,D,20220726,000000,19.91,19.93,19.73,19.88,12864,0
+PSA_S.US,D,20220727,000000,19.97,20.07,19.75,20.025,18652,0
+PSA_S.US,D,20220728,000000,19.78,20.09,19.78,20.09,14044,0
+PSA_S.US,D,20220729,000000,20.0662,20.29,20.04,20.27,56732,0
+PSA_S.US,D,20220801,000000,20.23,20.59,20.2,20.42,24618,0
+PSA_S.US,D,20220802,000000,20.55,21.2099,20.55,20.965,52916,0
+PSA_S.US,D,20220803,000000,21,21.23,20.9986,21.15,53847,0
+PSA_S.US,D,20220804,000000,21.28,21.28,21.13,21.15,49965,0
+PSA_S.US,D,20220805,000000,21.02,21.19,20.9,20.94,111495,0
+PSA_S.US,D,20220808,000000,21.03,21.03,20.74,20.93,63205,0
+PSA_S.US,D,20220809,000000,20.74,20.74,20.52,20.64,7812,0
+PSA_S.US,D,20220810,000000,20.86,20.9928,20.68,20.8,16562,0
+PSA_S.US,D,20220811,000000,20.84,20.84,20.68,20.68,9337,0
+PSA_S.US,D,20220812,000000,20.705,20.79,20.665,20.77,13366,0
+PSA_S.US,D,20220815,000000,20.6138,20.78,20.6138,20.76,1912,0
+PSA_S.US,D,20220816,000000,20.8,20.8,20.43,20.58,26739,0
+PSA_S.US,D,20220817,000000,20.25,20.52,20.2115,20.3,13229,0
+PSA_S.US,D,20220818,000000,20.35,20.4,20.22,20.4,4049,0
+PSA_S.US,D,20220819,000000,20.04,20.275,20.02,20.16,14305,0
+PSA_S.US,D,20220822,000000,20.12,20.12,19.8026,19.89,3370,0
+PSA_S.US,D,20220823,000000,19.82,19.87,18.74,19.12,40056,0
+PSA_S.US,D,20220824,000000,19.12,19.48,18.97,19.2531,26665,0
+PSA_S.US,D,20220825,000000,19.4,19.59,19.32,19.5,21696,0
+PSA_S.US,D,20220826,000000,19.5,19.5,19.37,19.5,13362,0
+PSA_S.US,D,20220829,000000,19.49,19.49,19.184,19.22,19442,0
+PSA_S.US,D,20220830,000000,19.35,19.35,19.01,19.06,7939,0
+PSA_S.US,D,20220831,000000,19.06,19.1,18.83,18.98,33672,0
+PSA_S.US,D,20220901,000000,18.7069,18.975,18.7069,18.745,9668,0
+PSA_S.US,D,20220902,000000,18.89,18.9,18.7681,18.85,2359,0
+PSA_S.US,D,20220906,000000,18.74,18.74,18.45,18.57,14822,0
+PSA_S.US,D,20220907,000000,18.485,18.67,18.485,18.58,9242,0
+PSA_S.US,D,20220908,000000,18.59,18.62,18.27,18.27,13275,0
+PSA_S.US,D,20220909,000000,18.425,18.58,18.32,18.57,12114,0
+PSA_S.US,D,20220912,000000,18.57,18.82,18.54,18.65,31108,0
+PSA_S.US,D,20220913,000000,18.15,18.31,17.96,18.2755,33407,0
+PSA_S.US,D,20220914,000000,18.34,18.36,18.14,18.1708,34112,0
+PSA_S.US,D,20220915,000000,18.2,18.24,18.0701,18.12,23663,0
+PSA_S.US,D,20220916,000000,18.17,18.17,17.92,17.95,9802,0
+PSA_S.US,D,20220919,000000,17.91,17.96,17.75,17.76,23281,0
+PSA_S.US,D,20220920,000000,17.78,17.78,17.53,17.6348,29337,0
+PSA_S.US,D,20220921,000000,17.71,17.78,17.6,17.67,15435,0
+PSA_S.US,D,20220922,000000,17.6,17.6,17.45,17.54,20951,0
+PSA_S.US,D,20220923,000000,17.5,17.5,17.23,17.32,28198,0
+PSA_S.US,D,20220926,000000,17.29,17.39,17.12,17.16,42459,0
+PSA_S.US,D,20220927,000000,17.2392,17.2392,17.05,17.19,26280,0
+PSA_S.US,D,20220928,000000,17.22,17.48,17.155,17.42,25670,0
+PSA_S.US,D,20220929,000000,17.41,17.41,17.12,17.35,38541,0
+PSA_S.US,D,20220930,000000,17.23,17.449,17.2,17.43,80294,0
+PSA_S.US,D,20221003,000000,17.38,17.72,17.38,17.54,10625,0
+PSA_S.US,D,20221004,000000,17.68,17.81,17.43,17.5,27015,0
+PSA_S.US,D,20221005,000000,17.315,17.4224,17.21,17.21,11447,0
+PSA_S.US,D,20221006,000000,17.2,17.25,17.05,17.15,22762,0
+PSA_S.US,D,20221007,000000,17.05,17.205,16.9,17.205,37419,0
+PSA_S.US,D,20221010,000000,17.09,17.24,16.97,17.04,6028,0
+PSA_S.US,D,20221011,000000,17.0188,17.11,16.98,17.06,19261,0
+PSA_S.US,D,20221012,000000,17.06,17.06,16.88,16.95,14741,0
+PSA_S.US,D,20221013,000000,16.74,17.1,16.55,16.9,25153,0
+PSA_S.US,D,20221014,000000,16.909,17.01,16.71,16.71,21755,0
+PSA_S.US,D,20221017,000000,16.92,16.97,16.74,16.89,43067,0
+PSA_S.US,D,20221018,000000,16.98,16.98,16.83,16.92,14557,0
+PSA_S.US,D,20221019,000000,16.79,16.8,16.65,16.7163,28811,0
+PSA_S.US,D,20221020,000000,16.76,16.76,16.26,16.43,28533,0
+PSA_S.US,D,20221021,000000,16.39,16.39,16.05,16.15,23133,0
+PSA_S.US,D,20221024,000000,16.1,16.19,16,16,21915,0
+PSA_S.US,D,20221025,000000,16.17,16.25,16.06,16.1696,28123,0
+PSA_S.US,D,20221026,000000,16.34,16.5,16.19,16.19,13121,0
+PSA_S.US,D,20221027,000000,16.21,16.38,16.19,16.36,31986,0
+PSA_S.US,D,20221028,000000,16.44,16.49,16.3193,16.35,9897,0
+PSA_S.US,D,20221031,000000,16.35,16.49,16.14,16.45,92383,0
+PSA_S.US,D,20221101,000000,16.57,16.72,16.45,16.45,49056,0
+PSA_S.US,D,20221102,000000,16.45,16.72,16.39,16.54,19626,0
+PSA_S.US,D,20221103,000000,16.53,16.58,16.29,16.48,49088,0
+PSA_S.US,D,20221104,000000,16.52,16.52,16.23,16.295,25705,0
+PSA_S.US,D,20221107,000000,16.1801,16.34,16.18,16.32,13488,0
+PSA_S.US,D,20221108,000000,16.4,16.548,16.39,16.45,6814,0
+PSA_S.US,D,20221109,000000,16.49,16.58,16.36,16.54,30500,0
+PSA_S.US,D,20221110,000000,16.91,17.58,16.877,17.5,49995,0
+PSA_S.US,D,20221111,000000,17.41,17.84,17.41,17.6801,4452,0
+PSA_S.US,D,20221114,000000,17.67,17.74,17.45,17.52,8186,0
+PSA_S.US,D,20221115,000000,17.67,17.91,17.52,17.9,24039,0
+PSA_S.US,D,20221116,000000,17.95,18.22,17.93,18.06,14183,0
+PSA_S.US,D,20221117,000000,17.98,18.04,17.88,17.98,13090,0
+PSA_S.US,D,20221118,000000,17.8866,17.92,17.82,17.83,12832,0
+PSA_S.US,D,20221121,000000,17.86,17.9199,17.79,17.79,12978,0
+PSA_S.US,D,20221122,000000,17.74,17.91,17.74,17.8194,10882,0
+PSA_S.US,D,20221123,000000,17.72,17.99,17.72,17.99,13589,0
+PSA_S.US,D,20221125,000000,17.9899,17.99,17.89,17.91,3111,0
+PSA_S.US,D,20221128,000000,17.92,17.92,17.46,17.63,44941,0
+PSA_S.US,D,20221129,000000,17.57,17.63,17.39,17.43,29520,0
+PSA_S.US,D,20221130,000000,17.54,17.93,17.31,17.93,29420,0
+PSA_S.US,D,20221201,000000,17.9,18.14,17.7443,18.06,21670,0
+PSA_S.US,D,20221202,000000,18.02,18.19,17.85,18.155,22945,0
+PSA_S.US,D,20221205,000000,18.15,18.1899,17.8,17.88,51378,0
+PSA_S.US,D,20221206,000000,17.9,17.9,17.59,17.7,39004,0
+PSA_S.US,D,20221207,000000,17.78,17.81,17.58,17.68,158241,0
+PSA_S.US,D,20221208,000000,17.74,17.9284,17.56,17.6,111497,0
+PSA_S.US,D,20221209,000000,17.6,17.6,17.31,17.31,26630,0
+PSA_S.US,D,20221212,000000,17.43,17.5,17.22,17.5,352071,0
+PSA_S.US,D,20221213,000000,17.46,17.46,17.22,17.39,46249,0
+PSA_S.US,D,20221214,000000,17.445,17.55,17.36,17.48,98332,0
+PSA_S.US,D,20221215,000000,17.435,17.435,17.21,17.42,44397,0
+PSA_S.US,D,20221216,000000,17.37,17.4491,17.2003,17.31,14360,0
+PSA_S.US,D,20221219,000000,17.26,17.39,17.19,17.25,91787,0
+PSA_S.US,D,20221220,000000,17.23,17.25,17.1,17.21,106542,0
+PSA_S.US,D,20221221,000000,17.24,17.29,17.19,17.27,163758,0
+PSA_S.US,D,20221222,000000,17.25,17.2684,17.02,17.15,46515,0
+PSA_S.US,D,20221223,000000,17.15,17.21,17.01,17.21,31181,0
+PSA_S.US,D,20221227,000000,17.21,17.21,16.76,16.99,47254,0
+PSA_S.US,D,20221228,000000,17.01,17.01,16.65,16.78,333294,0
+PSA_S.US,D,20221229,000000,16.78,16.9663,16.76,16.82,56782,0
+PSA_S.US,D,20221230,000000,16.82,17.22,16.75,17.08,29352,0
+PSA_S.US,D,20230103,000000,17.15,17.3399,17.1001,17.1053,12845,0
+PSA_S.US,D,20230104,000000,17.285,17.4499,17.245,17.4299,9163,0
+PSA_S.US,D,20230105,000000,17.41,17.65,17.28,17.61,54250,0
+PSA_S.US,D,20230106,000000,17.75,17.96,17.75,17.85,21568,0
+PSA_S.US,D,20230109,000000,17.96,18.15,17.69,17.69,49370,0
+PSA_S.US,D,20230110,000000,17.72,17.95,17.72,17.94,26073,0
+PSA_S.US,D,20230111,000000,17.95,18.05,17.95,18.015,13234,0
+PSA_S.US,D,20230112,000000,18.1,18.1915,18.08,18.14,23766,0
+PSA_S.US,D,20230113,000000,18.11,18.2799,18.09,18.23,13666,0
+PSA_S.US,D,20230117,000000,18.28,18.46,18.28,18.38,37630,0
+PSA_S.US,D,20230118,000000,18.48,18.75,18.48,18.56,49248,0
+PSA_S.US,D,20230119,000000,18.42,18.62,18.4,18.6,25515,0
+PSA_S.US,D,20230120,000000,18.6,18.74,18.55,18.64,22545,0
+PSA_S.US,D,20230123,000000,18.69,18.82,18.67,18.73,33505,0
+PSA_S.US,D,20230124,000000,18.76,18.7941,18.73,18.74,15198,0
+PSA_S.US,D,20230125,000000,18.72,18.83,18.71,18.81,11212,0
+PSA_S.US,D,20230126,000000,18.88,18.88,18.82,18.83,17672,0
+PSA_S.US,D,20230127,000000,18.88,18.9,18.83,18.835,15948,0
+PSA_S.US,D,20230130,000000,18.77,18.912,18.72,18.9,14868,0
+PSA_S.US,D,20230131,000000,18.915,19.03,18.84,19.03,35875,0
+PSA_S.US,D,20230201,000000,19.03,19.17,18.99,19.16,12252,0
+PSA_S.US,D,20230202,000000,19.24,19.38,19.21,19.28,15548,0
+PSA_S.US,D,20230203,000000,19.19,19.2,18.87,18.93,14260,0
+PSA_S.US,D,20230206,000000,18.9,18.9,18.49,18.67,69559,0
+PSA_S.US,D,20230207,000000,18.67,18.68,18.46,18.5204,12586,0
+PSA_S.US,D,20230208,000000,18.5,18.58,18.46,18.5301,7747,0
+PSA_S.US,D,20230209,000000,18.66,18.66,18.43,18.44,10065,0
+PSA_S.US,D,20230210,000000,18.64,18.64,18.3,18.4,16515,0
+PSA_S.US,D,20230213,000000,18.44,18.45,18.34,18.425,11755,0
+PSA_S.US,D,20230214,000000,18.5,18.5999,18.26,18.4658,32954,0
+PSA_S.US,D,20230215,000000,18.48,18.48,18.39,18.4,24731,0
+PSA_S.US,D,20230216,000000,18.35,18.35,18.23,18.3,28146,0
+PSA_S.US,D,20230217,000000,18.28,18.28,18.1417,18.22,14027,0
+PSA_S.US,D,20230221,000000,18.18,18.18,17.63,17.68,20575,0
+PSA_S.US,D,20230222,000000,17.89,17.9433,17.7189,17.93,22497,0
+PSA_S.US,D,20230223,000000,18.01,18.2,17.975,18.2,18687,0
+PSA_S.US,D,20230224,000000,18.08,18.1584,17.99,18.05,19999,0
+PSA_S.US,D,20230227,000000,18.17,18.2694,18.1065,18.13,21971,0
+PSA_S.US,D,20230228,000000,18.16,18.34,18.0931,18.33,46899,0
+PSA_S.US,D,20230301,000000,18.32,18.32,18.06,18.245,43149,0
+PSA_S.US,D,20230302,000000,18.19,18.19,17.935,17.96,51049,0
+PSA_S.US,D,20230303,000000,18.09,18.15,18.06,18.07,17163,0
+PSA_S.US,D,20230306,000000,18.15,18.21,18.1206,18.1628,25979,0
+PSA_S.US,D,20230307,000000,18.0651,18.1699,18.0651,18.0985,10550,0
+PSA_S.US,D,20230308,000000,18.16,18.16,18.1,18.13,7366,0
+PSA_S.US,D,20230309,000000,18.25,18.25,17.61,17.64,30904,0
+PSA_S.US,D,20230310,000000,17.76,17.76,17.2701,17.53,55516,0
+PSA_S.US,D,20230313,000000,17.52,17.52,17.22,17.34,15247,0
+PSA_S.US,D,20230314,000000,17.34,17.63,17.34,17.42,19680,0
+PSA_S.US,D,20230315,000000,17.27,17.56,17.11,17.56,52156,0
+PSA_S.US,D,20230316,000000,17.56,18.69,17.56,18.48,11242,0
+PSA_S.US,D,20230317,000000,18.4,18.42,18.3,18.35,29704,0
+PSA_S.US,D,20230320,000000,18.41,18.43,18.1464,18.33,24363,0
+PSA_S.US,D,20230321,000000,18.63,18.63,18.3587,18.39,12182,0
+PSA_S.US,D,20230322,000000,18.44,18.51,18.3376,18.35,6397,0
+PSA_S.US,D,20230323,000000,18.42,18.42,18.161,18.38,13492,0
+PSA_S.US,D,20230324,000000,18.38,18.38,18.145,18.25,3306,0
+PSA_S.US,D,20230327,000000,18.5,18.5365,18.29,18.3,10216,0
+PSA_S.US,D,20230328,000000,18.43,18.4999,18.23,18.33,7909,0
+PSA_S.US,D,20230329,000000,18.32,18.46,18.11,18.16,41462,0
+PSA_S.US,D,20230330,000000,18.3,18.32,18.12,18.32,16791,0
+PSA_S.US,D,20230331,000000,18.32,18.5699,18.32,18.51,47558,0
+PSA_S.US,D,20230403,000000,18.61,18.75,18.55,18.75,16916,0
+PSA_S.US,D,20230404,000000,18.75,18.75,18.58,18.58,23222,0
+PSA_S.US,D,20230405,000000,18.5816,18.73,18.5816,18.631,43222,0
+PSA_S.US,D,20230406,000000,18.69,18.83,18.69,18.82,5814,0
+PSA_S.US,D,20230410,000000,18.75,18.82,18.75,18.76,5069,0
+PSA_S.US,D,20230411,000000,18.81,18.86,18.75,18.75,9119,0
+PSA_S.US,D,20230412,000000,18.85,18.8856,18.6219,18.76,37606,0
+PSA_S.US,D,20230413,000000,18.77,18.82,18.75,18.8,9955,0
+PSA_S.US,D,20230414,000000,18.8,18.8,18.74,18.77,7212,0
+PSA_S.US,D,20230417,000000,18.8,18.9,18.7501,18.82,16502,0
+PSA_S.US,D,20230418,000000,18.84,18.845,18.79,18.84,16695,0
+PSA_S.US,D,20230419,000000,18.64,18.9898,18.64,18.94,37765,0
+PSA_S.US,D,20230420,000000,18.98,18.99,18.95,18.98,7367,0
+PSA_S.US,D,20230421,000000,18.98,19.07,18.9781,19.02,14137,0
+PSA_S.US,D,20230424,000000,19.05,19.15,19.01,19.01,18481,0
+PSA_S.US,D,20230425,000000,19.12,19.12,18.9,18.9,16382,0
+PSA_S.US,D,20230426,000000,19.04,19.0409,18.9,18.96,18876,0
+PSA_S.US,D,20230427,000000,19.07,19.16,18.8601,19.02,21991,0
+PSA_S.US,D,20230428,000000,19.15,19.31,18.92,19.21,53405,0
+PSA_S.US,D,20230501,000000,19.2,19.2,19,19.019,14366,0
+PSA_S.US,D,20230502,000000,19.1,19.11,18.79,18.87,33044,0
+PSA_S.US,D,20230503,000000,18.93,18.96,18.65,18.82,19726,0
+PSA_S.US,D,20230504,000000,17.97,18.82,17.97,18.71,33045,0
+PSA_S.US,D,20230505,000000,18.76,19.06,18.76,18.9,4341,0
+PSA_S.US,D,20230508,000000,19.03,19.03,18.86,18.9,18479,0
+PSA_S.US,D,20230509,000000,18.97,18.99,18.79,18.87,15914,0
+PSA_S.US,D,20230510,000000,19,19.25,19,19.05,11664,0
+PSA_S.US,D,20230511,000000,19.02,19.08,18.8,18.9,17532,0
+PSA_S.US,D,20230512,000000,19.2,19.2,19,19.13,10756,0
+PSA_S.US,D,20230515,000000,19.16,19.16,18.92,19.01,6143,0
+PSA_S.US,D,20230516,000000,18.96,19.06,18.78,18.78,9111,0
+PSA_S.US,D,20230517,000000,19.05,19.05,18.82,18.9456,18051,0
+PSA_S.US,D,20230518,000000,18.99,19,18.77,18.7701,11797,0
+PSA_S.US,D,20230519,000000,18.89,18.89,18.6,18.79,6459,0
+PSA_S.US,D,20230522,000000,18.86,18.86,18.6442,18.75,2496,0
+PSA_S.US,D,20230523,000000,18.84,18.85,18.6504,18.75,10607,0
+PSA_S.US,D,20230524,000000,18.75,18.75,18.46,18.52,16419,0
+PSA_S.US,D,20230525,000000,18.52,18.55,18.4,18.53,10735,0
+PSA_S.US,D,20230526,000000,18.58,18.6,18.45,18.6,10197,0
+PSA_S.US,D,20230530,000000,18.72,18.78,18.5517,18.64,7109,0
+PSA_S.US,D,20230531,000000,18.82,19.15,18.467,19.15,95874,0
+PSA_S.US,D,20230601,000000,19.15,19.27,19.04,19.25,7704,0
+PSA_S.US,D,20230602,000000,19.32,19.75,19.29,19.73,22375,0
+PSA_S.US,D,20230605,000000,19.73,19.73,19.48,19.57,20125,0
+PSA_S.US,D,20230606,000000,19.68,19.6881,19.47,19.55,13718,0
+PSA_S.US,D,20230607,000000,19.55,19.55,19.35,19.4,24336,0
+PSA_S.US,D,20230608,000000,19.45,19.45,19.3701,19.4003,3944,0
+PSA_S.US,D,20230609,000000,19.4,19.45,19.27,19.31,6025,0
+PSA_S.US,D,20230612,000000,19.42,19.42,19.16,19.18,6064,0
+PSA_S.US,D,20230613,000000,19.15,19.15,18.96,18.96,8500,0
+PSA_S.US,D,20230614,000000,19.08,19.08,18.68,18.84,12495,0
+PSA_S.US,D,20230615,000000,18.92,18.96,18.83,18.9,3040,0
+PSA_S.US,D,20230616,000000,19.02,19.02,18.87,19,7892,0
+PSA_S.US,D,20230620,000000,19,19,18.75,18.82,9971,0
+PSA_S.US,D,20230621,000000,18.89,18.99,18.82,18.96,16333,0
+PSA_S.US,D,20230622,000000,18.96,18.96,18.8401,18.85,7507,0
+PSA_S.US,D,20230623,000000,18.94,18.97,18.905,18.91,4926,0
+PSA_S.US,D,20230626,000000,18.9,19.02,18.9,18.94,13426,0
+PSA_S.US,D,20230627,000000,19.05,19.05,18.93,18.95,17386,0
+PSA_S.US,D,20230628,000000,19,19.13,19,19.045,27560,0
+PSA_S.US,D,20230629,000000,19.05,19.12,18.96,19.12,32830,0
+PSA_S.US,D,20230630,000000,19.2,19.51,19.2,19.44,55991,0
+PSA_S.US,D,20230703,000000,19.51,19.51,19.33,19.44,6564,0
+PSA_S.US,D,20230705,000000,19.33,19.4899,19.33,19.39,10543,0
+PSA_S.US,D,20230706,000000,19.2,19.2,18.905,18.905,5143,0
+PSA_S.US,D,20230707,000000,18.99,18.99,18.7538,18.8338,7768,0
+PSA_S.US,D,20230710,000000,18.83,18.94,18.8102,18.835,21074,0
+PSA_S.US,D,20230711,000000,19,19,18.6817,18.88,12831,0
+PSA_S.US,D,20230712,000000,18.94,18.97,18.8314,18.88,12856,0
+PSA_S.US,D,20230713,000000,18.88,19.05,18.83,18.83,6565,0
+PSA_S.US,D,20230714,000000,18.95,18.95,18.74,18.9,8892,0
+PSA_S.US,D,20230717,000000,18.9,18.9,18.65,18.81,11096,0
+PSA_S.US,D,20230718,000000,18.9,18.91,18.75,18.83,11528,0
+PSA_S.US,D,20230719,000000,18.93,19.0133,18.72,19,9749,0
+PSA_S.US,D,20230720,000000,18.96,18.96,18.75,18.79,22430,0
+PSA_S.US,D,20230721,000000,19.02,19.02,18.77,18.89,12199,0
+PSA_S.US,D,20230724,000000,19,19,18.8465,18.8465,2374,0
+PSA_S.US,D,20230725,000000,18.93,18.93,18.85,18.87,28433,0
+PSA_S.US,D,20230726,000000,19.06,19.22,19.04,19.13,10157,0
+PSA_S.US,D,20230727,000000,19.23,19.23,18.85,18.85,14258,0
+PSA_S.US,D,20230728,000000,19.08,19.24,18.9157,18.985,14557,0
+PSA_S.US,D,20230731,000000,19.11,19.309,19.08,19.25,28655,0
+PSA_S.US,D,20230801,000000,19.07,19.085,18.9,18.99,10063,0
+PSA_S.US,D,20230802,000000,18.93,18.93,18.6,18.76,13814,0
+PSA_S.US,D,20230803,000000,18.62,18.62,18.45,18.5,22111,0
+PSA_S.US,D,20230804,000000,18.55,18.64,18.485,18.59,4752,0
+PSA_S.US,D,20230807,000000,18.73,18.74,18.5631,18.65,8927,0
+PSA_S.US,D,20230808,000000,18.47,18.5989,18.42,18.58,13946,0
+PSA_S.US,D,20230809,000000,18.47,18.55,18.47,18.505,1884,0
+PSA_S.US,D,20230810,000000,18.58,18.63,18.427,18.47,36612,0
+PSA_S.US,D,20230811,000000,18.57,18.57,18.35,18.43,4119,0
+PSA_S.US,D,20230814,000000,18.59,18.59,18.32,18.43,3900,0
+PSA_S.US,D,20230815,000000,18.43,18.43,18.25,18.25,4597,0
+PSA_S.US,D,20230816,000000,18.13,18.22,18.01,18.19,13096,0
+PSA_S.US,D,20230817,000000,18.22,18.22,17.5,17.92,9493,0
+PSA_S.US,D,20230818,000000,17.9,17.98,17.75,17.81,6444,0
+PSA_S.US,D,20230821,000000,17.72,17.73,17.55,17.55,12237,0
+PSA_S.US,D,20230822,000000,17.69,17.69,17.5,17.59,17953,0
+PSA_S.US,D,20230823,000000,17.71,17.7796,17.66,17.7,54534,0
+PSA_S.US,D,20230824,000000,17.77,17.77,17.63,17.6818,18379,0
+PSA_S.US,D,20230825,000000,17.78,17.78,17.6,17.65,24174,0
+PSA_S.US,D,20230828,000000,17.65,17.74,17.65,17.66,62798,0
+PSA_S.US,D,20230829,000000,17.72,17.8792,17.62,17.84,63750,0
+PSA_S.US,D,20230830,000000,17.78,17.94,17.78,17.85,18669,0
+PSA_S.US,D,20230831,000000,17.89,18.1,17.82,18.05,106928,0
+PSA_S.US,D,20230901,000000,18,18.04,17.86,18.02,67753,0
+PSA_S.US,D,20230905,000000,18,18,17.8,17.82,20445,0
+PSA_S.US,D,20230906,000000,17.88,17.88,17.66,17.78,17573,0
+PSA_S.US,D,20230907,000000,17.78,17.78,17.63,17.69,14918,0
+PSA_S.US,D,20230908,000000,17.84,17.85,17.72,17.82,12206,0
+PSA_S.US,D,20230911,000000,17.86,17.86,17.7,17.72,46041,0
+PSA_S.US,D,20230912,000000,17.58,17.58,17.44,17.46,19696,0
+PSA_S.US,D,20230913,000000,17.5,17.57,17.38,17.505,20986,0
+PSA_S.US,D,20230914,000000,17.64,17.64,17.51,17.6,16700,0
+PSA_S.US,D,20230915,000000,17.6,17.6,17.48,17.53,7279,0
+PSA_S.US,D,20230918,000000,17.53,17.73,17.51,17.63,25900,0
+PSA_S.US,D,20230919,000000,17.63,17.6601,17.55,17.62,17633,0
+PSA_S.US,D,20230920,000000,17.63,17.73,17.55,17.68,25067,0
+PSA_S.US,D,20230921,000000,17.52,17.52,17.1,17.22,20494,0
+PSA_S.US,D,20230922,000000,17.32,17.34,17.2,17.2922,12178,0
+PSA_S.US,D,20230925,000000,17.13,17.31,17.0601,17.3,23214,0
+PSA_S.US,D,20230926,000000,17.29,17.29,17.06,17.23,9735,0
+PSA_S.US,D,20230927,000000,17.28,17.28,17.03,17.1817,19852,0
+PSA_S.US,D,20230928,000000,17.18,17.18,17.02,17.02,85548,0
+PSA_S.US,D,20230929,000000,17.19,17.33,16.98,16.98,199570,0
+PSA_S.US,D,20231002,000000,16.98,17,16.75,16.88,29951,0
+PSA_S.US,D,20231003,000000,16.88,16.88,16.3682,16.47,57116,0
+PSA_S.US,D,20231004,000000,16.52,16.63,16.4121,16.44,50122,0
+PSA_S.US,D,20231005,000000,16.52,16.52,16.2921,16.44,23881,0
+PSA_S.US,D,20231006,000000,16.25,16.43,16.165,16.28,21180,0
+PSA_S.US,D,20231009,000000,16.46,16.49,16.33,16.46,21963,0
+PSA_S.US,D,20231010,000000,16.5,16.605,16.46,16.5,33179,0
+PSA_S.US,D,20231011,000000,16.73,16.73,16.52,16.56,36050,0
+PSA_S.US,D,20231012,000000,16.71,16.71,16.45,16.48,36733,0
+PSA_S.US,D,20231013,000000,16.64,16.64,16.4101,16.51,27814,0
+PSA_S.US,D,20231016,000000,16.52,16.52,16.39,16.51,6466,0
+PSA_S.US,D,20231017,000000,16.4,16.43,16.18,16.18,15486,0
+PSA_S.US,D,20231018,000000,16.18,16.3,16.035,16.1,18577,0
+PSA_S.US,D,20231019,000000,16.14,16.14,15.83,15.83,14237,0
+PSA_S.US,D,20231020,000000,15.98,15.98,15.82,15.97,19358,0
+PSA_S.US,D,20231023,000000,15.94,16,15.83,15.98,12341,0
+PSA_S.US,D,20231024,000000,15.98,16.18,15.9,16.18,92188,0
+PSA_S.US,D,20231025,000000,15.96,16.09,15.87,15.91,42624,0
+PSA_S.US,D,20231026,000000,16.01,16.03,15.9099,16.03,29635,0
+PSA_S.US,D,20231027,000000,16.11,16.11,15.89,16.03,26988,0
+PSA_S.US,D,20231030,000000,16.07,16.07,15.88,15.93,10312,0
+PSA_S.US,D,20231031,000000,16.01,16.15,15.9266,16.15,24570,0
+PSA_S.US,D,20231101,000000,16.24,16.65,16.1,16.65,8918,0
+PSA_S.US,D,20231102,000000,17.21,17.31,16.9019,17.27,23271,0
+PSA_S.US,D,20231103,000000,17.68,17.68,17.32,17.45,80385,0
+PSA_S.US,D,20231106,000000,17.45,17.45,17.35,17.41,9611,0
+PSA_S.US,D,20231107,000000,17.47,17.47,17.1,17.17,18330,0
+PSA_S.US,D,20231108,000000,17.32,17.32,17.13,17.25,2840,0
+PSA_S.US,D,20231109,000000,17.3,17.3,16.84,16.9,17490,0
+PSA_S.US,D,20231110,000000,16.98,16.98,16.9,16.9,4527,0
+PSA_S.US,D,20231113,000000,16.9,17.03,16.835,16.9817,19392,0
+PSA_S.US,D,20231114,000000,17.45,17.48,17.18,17.23,59773,0
+PSA_S.US,D,20231115,000000,17.28,17.28,17.1,17.1,34962,0
+PSA_S.US,D,20231116,000000,17.14,17.4,17.14,17.381,53377,0
+PSA_S.US,D,20231117,000000,17.4,17.6738,17.4,17.5799,43286,0
+PSA_S.US,D,20231120,000000,17.57,17.7,17.565,17.69,37925,0
+PSA_S.US,D,20231121,000000,17.75,17.75,17.57,17.68,41552,0
+PSA_S.US,D,20231122,000000,17.75,17.75,17.38,17.57,31389,0
+PSA_S.US,D,20231124,000000,17.65,17.65,17.56,17.6211,4198,0
+PSA_S.US,D,20231127,000000,17.59,17.8,17.59,17.75,34564,0
+PSA_S.US,D,20231128,000000,17.79,17.91,17.75,17.85,35960,0
+PSA_S.US,D,20231129,000000,17.99,18.22,17.9185,18.22,32274,0
+PSA_S.US,D,20231130,000000,18.29,18.3,18.04,18.27,66493,0
+PSA_S.US,D,20231201,000000,18.27,18.49,18.12,18.45,13445,0
+PSA_S.US,D,20231204,000000,18.42,18.44,18.24,18.29,20384,0
+PSA_S.US,D,20231205,000000,18.29,18.29,18.12,18.26,35448,0
+PSA_S.US,D,20231206,000000,18.35,18.39,18.25,18.39,8694,0
+PSA_S.US,D,20231207,000000,18.39,18.5,18.35,18.5,12574,0
+PSA_S.US,D,20231208,000000,18.47,18.5,18.3,18.4,17700,0
+PSA_S.US,D,20231211,000000,18.4,18.4,18.2279,18.39,12600,0
+PSA_S.US,D,20231212,000000,18.09,18.24,18.04,18.06,38326,0
+PSA_S.US,D,20231213,000000,18.27,18.39,18.06,18.23,18282,0
+PSA_S.US,D,20231214,000000,18.4,18.56,18.365,18.3737,25233,0
+PSA_S.US,D,20231215,000000,18.5,18.5,18.07,18.19,66019,0
+PSA_S.US,D,20231218,000000,18.3,18.3,18.03,18.09,29120,0
+PSA_S.US,D,20231219,000000,18.09,18.38,18.075,18.1,21816,0
+PSA_S.US,D,20231220,000000,18.26,18.3,18.12,18.25,18601,0
+PSA_S.US,D,20231221,000000,18.34,18.34,18.21,18.29,14819,0
+PSA_S.US,D,20231222,000000,18.38,18.48,18.295,18.48,18152,0
+PSA_S.US,D,20231226,000000,18.51,18.575,18.28,18.28,17186,0
+PSA_S.US,D,20231227,000000,18.5,18.58,18.34,18.5,17493,0
+PSA_S.US,D,20231228,000000,18.56,18.6,18.43,18.43,22266,0
+PSA_S.US,D,20231229,000000,18.54,18.78,18.37,18.49,259063,0
+PSA_S.US,D,20240102,000000,18.34,18.42,18.29,18.37,19986,0
+PSA_S.US,D,20240103,000000,18.34,18.48,18.19,18.48,12091,0
+PSA_S.US,D,20240104,000000,18.45,18.45,18.37,18.38,6828,0
+PSA_S.US,D,20240105,000000,18.38,18.5,18.26,18.34,8733,0
+PSA_S.US,D,20240108,000000,18.45,18.53,18.28,18.53,5112,0
+PSA_S.US,D,20240109,000000,18.52,18.66,18.44,18.58,19025,0
+PSA_S.US,D,20240110,000000,18.62,18.75,18.61,18.69,10691,0
+PSA_S.US,D,20240111,000000,18.74,18.7636,18.52,18.61,14301,0
+PSA_S.US,D,20240112,000000,18.8,18.8,18.62,18.71,5392,0
+PSA_S.US,D,20240116,000000,18.78,18.84,18.62,18.7,28709,0
+PSA_S.US,D,20240117,000000,18.7,18.75,18.5959,18.75,10544,0
+PSA_S.US,D,20240118,000000,18.81,18.8105,18.64,18.76,37304,0
+PSA_S.US,D,20240119,000000,18.8,18.91,18.7,18.91,31223,0
+PSA_S.US,D,20240122,000000,18.92,19,18.91,18.95,11506,0
+PSA_S.US,D,20240123,000000,19.03,19.1,18.97,18.99,18640,0
+PSA_S.US,D,20240124,000000,19.11,19.11,19,19.09,14990,0
+PSA_S.US,D,20240125,000000,19.19,19.35,19.1164,19.34,18847,0
+PSA_S.US,D,20240126,000000,19.34,19.44,19.265,19.43,11022,0
+PSA_S.US,D,20240129,000000,19.45,19.45,19.34,19.45,9486,0
+PSA_S.US,D,20240130,000000,19.53,19.58,19.41,19.51,7677,0
+PSA_S.US,D,20240131,000000,19.52,19.52,19.44,19.51,7092,0
+PSA_S.US,D,20240201,000000,19.53,19.68,19.395,19.61,14478,0
+PSA_S.US,D,20240202,000000,19.62,19.62,19.35,19.44,13772,0
+PSA_S.US,D,20240205,000000,19.36,19.3646,19.22,19.23,9038,0
+PSA_S.US,D,20240206,000000,19.23,19.3,19.19,19.22,3711,0
+PSA_S.US,D,20240207,000000,19.15,19.29,19.15,19.2,11477,0
+PSA_S.US,D,20240208,000000,19.2,19.2,19.145,19.19,11329,0
+PSA_S.US,D,20240209,000000,19.19,19.35,19.1201,19.32,10879,0
+PSA_S.US,D,20240212,000000,19.49,19.63,19.453,19.55,20843,0
+PSA_S.US,D,20240213,000000,19.37,19.37,19.174,19.28,11010,0
+PSA_S.US,D,20240214,000000,19.33,19.33,19.01,19.29,13042,0
+PSA_S.US,D,20240215,000000,19.34,19.42,19.28,19.42,18064,0
+PSA_S.US,D,20240216,000000,19.32,19.4,19.2,19.2,18092,0
+PSA_S.US,D,20240220,000000,19.29,19.315,19.14,19.29,7455,0
+PSA_S.US,D,20240221,000000,19.35,19.3599,19.207,19.24,8617,0
+PSA_S.US,D,20240222,000000,19.45,19.45,19.2515,19.33,3064,0
+PSA_S.US,D,20240223,000000,19.35,19.57,19.295,19.35,19551,0
+PSA_S.US,D,20240226,000000,19.56,19.56,19.33,19.34,17239,0
+PSA_S.US,D,20240227,000000,19.44,19.44,19.2782,19.32,1230,0
+PSA_S.US,D,20240228,000000,19.32,19.32,19.1202,19.295,7871,0
+PSA_S.US,D,20240229,000000,19.45,19.71,19.27,19.67,54610,0
+PSA_S.US,D,20240301,000000,19.67,19.678,19.56,19.62,13718,0
+PSA_S.US,D,20240304,000000,19.62,19.63,19.57,19.63,7228,0
+PSA_S.US,D,20240305,000000,19.63,19.63,19.54,19.6,16359,0
+PSA_S.US,D,20240306,000000,19.65,19.65,19.52,19.52,12724,0
+PSA_S.US,D,20240307,000000,19.74,19.74,19.57,19.67,8790,0
+PSA_S.US,D,20240308,000000,19.72,19.87,19.72,19.87,7584,0
+PSA_S.US,D,20240311,000000,19.9,19.9,19.8,19.838,7688,0
+PSA_S.US,D,20240312,000000,19.65,19.65,19.49,19.55,10309,0
+PSA_S.US,D,20240313,000000,19.55,19.7008,19.55,19.58,10220,0
+PSA_S.US,D,20240314,000000,19.68,19.68,19.46,19.47,11951,0
+PSA_S.US,D,20240315,000000,19.4,19.4564,19.39,19.45,8566,0
+PSA_S.US,D,20240318,000000,19.55,19.55,19.25,19.35,21557,0
+PSA_S.US,D,20240319,000000,19.33,19.46,19.3,19.46,45204,0
+PSA_S.US,D,20240320,000000,19.46,19.46,19.28,19.35,10818,0
+PSA_S.US,D,20240321,000000,19.46,19.57,19.39,19.5198,12693,0
+PSA_S.US,D,20240322,000000,19.61,19.72,19.32,19.6,5482,0
+PSA_S.US,D,20240325,000000,19.5,19.5,19.19,19.25,17214,0
+PSA_S.US,D,20240326,000000,19.33,19.3899,18.92,18.92,19899,0
+PSA_S.US,D,20240327,000000,19.07,19.2299,18.87,19.01,15713,0
+PSA_S.US,D,20240328,000000,19.39,19.39,18.89,18.89,39713,0
+PSA_S.US,D,20240401,000000,18.97,19.07,18.8326,19.07,18940,0
+PSA_S.US,D,20240402,000000,18.95,19.01,18.8,18.87,10203,0
+PSA_S.US,D,20240403,000000,18.79,18.94,18.741,18.9,6519,0
+PSA_S.US,D,20240404,000000,18.96,19.03,18.9015,19,3995,0
+PSA_S.US,D,20240405,000000,18.96,19.06,18.93,18.95,12172,0
+PSA_S.US,D,20240408,000000,19,19,18.85,18.85,5204,0
+PSA_S.US,D,20240409,000000,18.99,18.99,18.805,18.855,18067,0
+PSA_S.US,D,20240410,000000,18.54,18.56,18.39,18.52,24967,0
+PSA_S.US,D,20240411,000000,18.6,18.6,18.15,18.23,20999,0
+PSA_S.US,D,20240412,000000,18.3,18.3,18.04,18.04,14249,0
+PSA_S.US,D,20240415,000000,18.1,18.1,17.53,17.6,20524,0
+PSA_S.US,D,20240416,000000,17.58,17.7199,17.4895,17.61,17989,0
+PSA_S.US,D,20240417,000000,17.78,17.84,17.5801,17.81,8546,0
+PSA_S.US,D,20240418,000000,17.725,17.79,17.55,17.65,126147,0
+PSA_S.US,D,20240419,000000,17.68,17.79,17.6,17.7,8585,0
+PSA_S.US,D,20240422,000000,17.7,17.93,17.7,17.79,15742,0
+PSA_S.US,D,20240423,000000,17.91,18.195,17.78,18.17,20339,0
+PSA_S.US,D,20240424,000000,18.12,18.3,18.07,18.3,18762,0
+PSA_S.US,D,20240425,000000,18.15,18.15,17.81,18.03,5045,0
+PSA_S.US,D,20240426,000000,18.1,18.18,17.98,17.98,14157,0
+PSA_S.US,D,20240429,000000,18.13,18.13,18.085,18.1,4155,0
+PSA_S.US,D,20240430,000000,18.1,18.2,17.95,17.95,12164,0
+PSA_S.US,D,20240501,000000,17.83,18.11,17.83,18.11,52946,0
+PSA_S.US,D,20240502,000000,18.13,18.13,17.9496,17.9496,1520,0
+PSA_S.US,D,20240503,000000,18.18,18.32,18.18,18.21,6932,0
+PSA_S.US,D,20240506,000000,18.29,18.34,18.2,18.3265,14515,0
+PSA_S.US,D,20240507,000000,18.39,18.39,18.2692,18.275,2741,0
+PSA_S.US,D,20240508,000000,18.25,18.25,17.97,18.02,19600,0
+PSA_S.US,D,20240509,000000,18.14,18.14,18,18.1,11578,0
+PSA_S.US,D,20240510,000000,18.1,18.13,18.0365,18.13,5777,0
+PSA_S.US,D,20240513,000000,18.2,18.2,18.0492,18.0492,7269,0
+PSA_S.US,D,20240514,000000,18.18,18.197,18,18,10240,0
+PSA_S.US,D,20240515,000000,18.24,18.24,18.17,18.17,4647,0
+PSA_S.US,D,20240516,000000,18.24,18.24,18.09,18.2,8367,0
+PSA_S.US,D,20240517,000000,18.2,18.2,17.96,18.1,8551,0
+PSA_S.US,D,20240520,000000,18.09,18.15,18.09,18.1,116730,0
+PSA_S.US,D,20240521,000000,18.22,18.22,18.06,18.07,10312,0
+PSA_S.US,D,20240522,000000,18.13,18.18,18.05,18.18,8288,0
+PSA_S.US,D,20240523,000000,18.1,18.18,17.9,17.92,20844,0
+PSA_S.US,D,20240524,000000,18,18.06,17.94,18.06,6652,0
+PSA_S.US,D,20240528,000000,18.18,18.18,17.91,17.9398,17250,0
+PSA_S.US,D,20240529,000000,17.9,17.94,17.69,17.71,34859,0
+PSA_S.US,D,20240530,000000,17.79,17.918,17.75,17.86,4710,0
+PSA_S.US,D,20240531,000000,17.96,18.41,17.93,18.39,56924,0
+PSA_S.US,D,20240603,000000,18.43,18.46,18.19,18.42,31754,0
+PSA_S.US,D,20240604,000000,18.48,18.58,18.385,18.58,21708,0
+PSA_S.US,D,20240605,000000,18.57,18.5999,18.49,18.51,11148,0
+PSA_S.US,D,20240606,000000,18.51,18.75,18.51,18.75,5904,0
+PSA_S.US,D,20240607,000000,18.67,18.73,18.45,18.7,8690,0
+PSA_S.US,D,20240610,000000,18.67,18.67,18.56,18.63,5563,0
+PSA_S.US,D,20240611,000000,18.66,18.68,18.45,18.54,11629,0
+PSA_S.US,D,20240612,000000,18.35,18.43,18.24,18.2797,14235,0
+PSA_S.US,D,20240613,000000,18.3,18.3,18.09,18.09,10628,0
+PSA_S.US,D,20240614,000000,18,18.03,17.89,17.89,14663,0
+PSA_S.US,D,20240617,000000,17.8899,17.8943,17.815,17.86,8730,0
+PSA_S.US,D,20240618,000000,17.86,17.99,17.8547,17.98,9057,0
+PSA_S.US,D,20240620,000000,17.98,17.99,17.85,17.9001,4300,0
+PSA_S.US,D,20240621,000000,18.02,18.02,17.95,17.96,5476,0
+PSA_S.US,D,20240624,000000,17.975,18.055,17.96,18,44167,0
+PSA_S.US,D,20240625,000000,18.05,18.05,17.99,18,26903,0
+PSA_S.US,D,20240626,000000,17.97,18.04,17.97,18.01,9015,0
+PSA_S.US,D,20240627,000000,18.07,18.14,17.98,18.07,29247,0
+PSA_S.US,D,20240628,000000,18.09,18.19,18.01,18.14,13496,0
+PSA_S.US,D,20240701,000000,18.03,18.14,17.9001,18.13,14300,0
+PSA_S.US,D,20240702,000000,18.23,18.23,18.13,18.1701,2773,0
+PSA_S.US,D,20240703,000000,18.26,18.32,18.1479,18.32,12282,0
+PSA_S.US,D,20240705,000000,18.38,18.39,18.281,18.31,11690,0
+PSA_S.US,D,20240708,000000,18.36,18.3799,18.23,18.284,2687,0
+PSA_S.US,D,20240709,000000,18.35,18.35,18.04,18.04,9778,0
+PSA_S.US,D,20240710,000000,18.09,18.09,17.91,17.98,25777,0
+PSA_S.US,D,20240711,000000,18.12,18.19,18.02,18.11,34044,0
+PSA_S.US,D,20240712,000000,18.15,18.27,18.14,18.15,8768,0
+PSA_S.US,D,20240715,000000,18.21,18.22,18.09,18.19,5090,0
+PSA_S.US,D,20240716,000000,18.26,18.26,18.1501,18.22,4725,0
+PSA_S.US,D,20240717,000000,18.26,18.26,18.11,18.23,9821,0
+PSA_S.US,D,20240718,000000,18.25,18.3,18.13,18.13,14014,0
+PSA_S.US,D,20240719,000000,18.23,18.27,18.17,18.17,7160,0
+PSA_S.US,D,20240722,000000,18.27,18.3341,18.1907,18.1907,3818,0
+PSA_S.US,D,20240723,000000,18.27,18.27,18.1553,18.17,2088,0
+PSA_S.US,D,20240724,000000,18.17,18.17,17.98,17.98,4830,0
+PSA_S.US,D,20240725,000000,17.99,18.2,17.99,18.05,7637,0
+PSA_S.US,D,20240726,000000,18.13,18.18,18.0509,18.1,8309,0
+PSA_S.US,D,20240729,000000,18.27,18.27,18.06,18.07,3425,0
+PSA_S.US,D,20240730,000000,18.14,18.14,18,18.08,6075,0
+PSA_S.US,D,20240731,000000,18.17,18.24,17.99,18.02,156733,0
+PSA_S.US,D,20240801,000000,18.2,18.28,18.08,18.1,17616,0
+PSA_S.US,D,20240802,000000,18.1,18.41,18.1,18.35,52639,0
+PSA_S.US,D,20240805,000000,18.18,18.3952,18.02,18.39,23983,0
+PSA_S.US,D,20240806,000000,18.49,18.625,18.3,18.48,14158,0
+PSA_S.US,D,20240807,000000,18.63,18.7,18.59,18.64,5938,0
+PSA_S.US,D,20240808,000000,18.58,18.75,18.58,18.59,8513,0
+PSA_S.US,D,20240809,000000,18.7,18.76,18.61,18.667,14168,0
+PSA_S.US,D,20240812,000000,18.73,18.73,18.59,18.6,10322,0
+PSA_S.US,D,20240813,000000,18.67,18.79,18.67,18.78,2974,0
+PSA_S.US,D,20240814,000000,18.86,18.98,18.79,18.88,17918,0
+PSA_S.US,D,20240815,000000,18.95,18.95,18.71,18.83,6840,0
+PSA_S.US,D,20240816,000000,18.9,18.98,18.9,18.93,5452,0
+PSA_S.US,D,20240819,000000,18.97,19.0648,18.925,19.0648,3337,0
+PSA_S.US,D,20240820,000000,18.98,19.15,18.98,19.1,9267,0
+PSA_S.US,D,20240821,000000,19.15,19.24,19.15,19.24,9119,0
+PSA_S.US,D,20240822,000000,19.24,19.3,19.1561,19.25,25670,0
+PSA_S.US,D,20240823,000000,19.25,19.25,19.21,19.23,10928,0
+PSA_S.US,D,20240826,000000,19.25,19.36,19.25,19.29,11523,0
+PSA_S.US,D,20240827,000000,19.2,19.29,19.2,19.275,5366,0
+PSA_S.US,D,20240828,000000,19.26,19.3662,19.24,19.295,26147,0
+PSA_S.US,D,20240829,000000,19.37,19.45,19.325,19.45,6210,0
+PSA_S.US,D,20240830,000000,19.44,19.44,19.07,19.12,144270,0
+PSA_S.US,D,20240903,000000,19.12,19.22,19.12,19.18,6420,0
+PSA_S.US,D,20240904,000000,19.24,19.45,19.24,19.45,13402,0
+PSA_S.US,D,20240905,000000,19.5,19.57,19.43,19.57,8970,0
+PSA_S.US,D,20240906,000000,19.65,19.67,19.43,19.52,4210,0
+PSA_S.US,D,20240909,000000,19.55,19.73,19.5033,19.73,53651,0
+PSA_S.US,D,20240910,000000,19.8,19.87,19.65,19.77,74638,0
+PSA_S.US,D,20240911,000000,19.86,19.87,19.71,19.82,11193,0
+PSA_S.US,D,20240912,000000,19.9,20.02,19.9,20.02,16835,0
+PSA_S.US,D,20240913,000000,19.85,19.94,19.63,19.915,15891,0
+PSA_S.US,D,20240916,000000,19.98,20.07,19.69,19.93,27051,0
+PSA_S.US,D,20240917,000000,20.17,20.19,20.02,20.03,7764,0
+PSA_S.US,D,20240918,000000,20.15,20.24,20.08,20.2,9947,0
+PSA_S.US,D,20240919,000000,20.35,20.4048,20.18,20.4,5772,0
+PSA_S.US,D,20240920,000000,20.28,20.45,20.28,20.35,13225,0
+PSA_S.US,D,20240923,000000,20.47,20.47,20.32,20.32,13949,0
+PSA_S.US,D,20240924,000000,20.37,20.37,20.26,20.28,30367,0
+PSA_S.US,D,20240925,000000,20.38,20.38,20.17,20.18,19786,0
+PSA_S.US,D,20240926,000000,20.34,20.34,20.17,20.17,13707,0
+PSA_S.US,D,20240927,000000,20.3,20.35,20.08,20.1394,16149,0
+PSA_S.US,D,20240930,000000,20.3499,20.3499,19.89,19.92,30223,0
+PSA_S.US,D,20241001,000000,19.99,20.09,19.9,20.01,10688,0
+PSA_S.US,D,20241002,000000,20.12,20.12,19.93,20,16304,0
+PSA_S.US,D,20241003,000000,20.12,20.16,20.05,20.06,15627,0
+PSA_S.US,D,20241004,000000,20.13,20.14,19.93,20,12972,0
+PSA_S.US,D,20241007,000000,19.99,19.99,19.75,19.81,23618,0
+PSA_S.US,D,20241008,000000,19.86,19.98,19.74,19.98,9768,0
+PSA_S.US,D,20241009,000000,20.03,20.08,19.99,20.01,2772,0
+PSA_S.US,D,20241010,000000,19.99,20.03,19.8506,19.97,9521,0
+PSA_S.US,D,20241011,000000,19.91,20.078,19.91,20.07,14104,0
+PSA_S.US,D,20241014,000000,20.07,20.09,19.94,20.09,6988,0
+PSA_S.US,D,20241015,000000,20,20.32,20,20.14,13891,0
+PSA_S.US,D,20241016,000000,20.31,20.38,20.15,20.35,8746,0
+PSA_S.US,D,20241017,000000,20.33,20.35,20.225,20.3,18701,0
+PSA_S.US,D,20241018,000000,20.35,20.44,20.24,20.24,20942,0
+PSA_S.US,D,20241021,000000,20.19,20.19,19.81,19.905,13376,0
+PSA_S.US,D,20241022,000000,19.96,20.02,19.81,19.95,13637,0
+PSA_S.US,D,20241023,000000,19.91,19.91,19.656,19.81,17525,0
+PSA_S.US,D,20241024,000000,19.78,19.89,19.75,19.85,4972,0
+PSA_S.US,D,20241025,000000,19.94,20.01,19.7,19.7,10503,0
+PSA_S.US,D,20241028,000000,19.78,19.88,19.66,19.79,25484,0
+PSA_S.US,D,20241029,000000,19.73,19.75,19.5,19.74,12797,0
+PSA_S.US,D,20241030,000000,19.77,19.89,19.695,19.75,6587,0
+PSA_S.US,D,20241031,000000,19.75,19.75,19.5,19.65,28775,0
+PSA_S.US,D,20241101,000000,19.74,19.74,19.24,19.24,10616,0
+PSA_S.US,D,20241104,000000,19.43,19.61,19.3215,19.52,15226,0
+PSA_S.US,D,20241105,000000,19.61,19.7871,19.3031,19.77,14862,0
+PSA_S.US,D,20241106,000000,19.4,19.49,19.33,19.33,15398,0
+PSA_S.US,D,20241107,000000,19.4,19.6687,19.3821,19.47,5959,0
+PSA_S.US,D,20241108,000000,19.63,19.77,19.53,19.63,22603,0
+PSA_S.US,D,20241111,000000,19.57,19.79,19.3,19.32,5390,0
+PSA_S.US,D,20241112,000000,19.292863,19.31,19,19.03,18121,0
+PSA_S.US,D,20241113,000000,19.19,19.27,18.98,18.98,9364,0
+PSA_S.US,D,20241114,000000,18.87,19.13,18.7882,18.95,6967,0
+PSA_S.US,D,20241115,000000,18.88,18.99,18.7809,18.83,9642,0
+PSA_S.US,D,20241118,000000,18.85,18.93,18.71,18.71,10657,0
+PSA_S.US,D,20241119,000000,18.8,18.81,18.45,18.58,29667,0
+PSA_S.US,D,20241120,000000,18.65,18.65,18.41,18.41,11605,0
+PSA_S.US,D,20241121,000000,18.57,18.71,18.49,18.61,17665,0
+PSA_S.US,D,20241122,000000,18.7517,18.7517,18.59,18.59,12703,0
+PSA_S.US,D,20241125,000000,18.925,18.95,18.75,18.87,15271,0
+PSA_S.US,D,20241126,000000,18.91,18.92,18.62,18.68,17098,0
+PSA_S.US,D,20241127,000000,18.7511,18.89,18.55,18.68,11613,0
+PSA_S.US,D,20241129,000000,18.78,18.93,18.62,18.62,90654,0
+PSA_S.US,D,20241202,000000,18.78,18.86,18.51,18.61,20044,0
+PSA_S.US,D,20241203,000000,18.6,18.6159,18.5,18.56,16601,0
+PSA_S.US,D,20241204,000000,18.56,18.58,18.48,18.56,24237,0
+PSA_S.US,D,20241205,000000,18.57,18.67,18.56,18.65,36459,0
+PSA_S.US,D,20241206,000000,18.72,18.75,18.54,18.54,7932,0
+PSA_S.US,D,20241209,000000,18.58,18.58,18.35,18.45,14763,0
+PSA_S.US,D,20241210,000000,18.35,18.5,18.3,18.44,26385,0
+PSA_S.US,D,20241211,000000,18.49,18.6099,18.42,18.48,20916,0
+PSA_S.US,D,20241212,000000,18.4385,18.4385,18.23,18.38,14135,0
+PSA_S.US,D,20241213,000000,18.13,18.13,17.82,17.93,31018,0
+PSA_S.US,D,20241216,000000,17.83,18.03,17.69,17.78,13714,0
+PSA_S.US,D,20241217,000000,17.72,17.82,17.59,17.82,20810,0
+PSA_S.US,D,20241218,000000,17.85,17.88,17.49,17.66,14539,0
+PSA_S.US,D,20241219,000000,17.86,17.87,17.1402,17.55,18448,0
+PSA_S.US,D,20241220,000000,17.42,17.61,17.41,17.61,27042,0
+PSA_S.US,D,20241223,000000,17.46,17.65,17.36,17.36,17300,0
+PSA_S.US,D,20241224,000000,17.32,17.4615,17.25,17.31,13356,0
+PSA_S.US,D,20241226,000000,17.2343,17.35,17.1001,17.27,33895,0
+PSA_S.US,D,20241227,000000,17.27,17.27,17.03,17.19,20494,0
+PSA_S.US,D,20241230,000000,17.1292,17.395,17.0601,17.36,32946,0
+PSA_S.US,D,20241231,000000,17.25,17.64,17.25,17.63,40860,0
+PSA_S.US,D,20250102,000000,17.53,17.95,17.51,17.93,7836,0
+PSA_S.US,D,20250103,000000,17.97,18.15,17.86,18.09,22783,0
+PSA_S.US,D,20250106,000000,17.92,18.08,17.92,18.03,8757,0
+PSA_S.US,D,20250107,000000,18,18,17.58,17.76,24524,0
+PSA_S.US,D,20250108,000000,17.6,17.7,17.4879,17.66,19204,0
+PSA_S.US,D,20250110,000000,17.515,17.77,17.25,17.36,18018,0
+PSA_S.US,D,20250113,000000,17.11,17.22,17.01,17.12,18749,0
+PSA_S.US,D,20250114,000000,17.145,17.19,17.07,17.12,14240,0
+PSA_S.US,D,20250115,000000,17.42,17.59,17.4,17.56,29616,0
+PSA_S.US,D,20250116,000000,17.59,17.75,17.5,17.75,9373,0
+PSA_S.US,D,20250117,000000,17.82,17.84,17.56,17.58,9027,0
+PSA_S.US,D,20250121,000000,17.83,17.85,17.66,17.8,7860,0
+PSA_S.US,D,20250122,000000,17.77,17.8,17.72,17.77,26155,0
+PSA_S.US,D,20250123,000000,17.73,17.74,17.62,17.65,26642,0
+PSA_S.US,D,20250124,000000,17.705,17.84,17.6907,17.75,8325,0
+PSA_S.US,D,20250127,000000,17.84,18,17.7,17.97,11868,0
+PSA_S.US,D,20250128,000000,17.97,17.97,17.8,17.89,8463,0
+PSA_S.US,D,20250129,000000,17.9014,17.9014,17.59,17.64,14677,0
+PSA_S.US,D,20250130,000000,17.64,17.795,17.62,17.67,31202,0
+PSA_S.US,D,20250131,000000,17.65,17.74,17.18,17.24,189314,0
+PSA_S.US,D,20250203,000000,17.23,17.4099,17.23,17.27,18156,0
+PSA_S.US,D,20250204,000000,17.31,17.36,17.2,17.35,12169,0
+PSA_S.US,D,20250205,000000,17.2,17.57,17.2,17.57,17461,0
+PSA_S.US,D,20250206,000000,17.57,17.6599,17.45,17.58,5136,0
+PSA_S.US,D,20250207,000000,17.45,17.51,17.36,17.43,13127,0
+PSA_S.US,D,20250210,000000,17.44,17.51,17.37,17.48,17654,0
+PSA_S.US,D,20250211,000000,17.4172,17.5,17.36,17.47,22417,0
+PSA_S.US,D,20250212,000000,17.2107,17.3582,17.2,17.27,24630,0
+PSA_S.US,D,20250213,000000,17.41,17.48,17.3601,17.45,8642,0
+PSA_S.US,D,20250214,000000,17.53,17.59,17.52,17.59,22374,0
+PSA_S.US,D,20250218,000000,17.75,17.75,17.43,17.5,14545,0
+PSA_S.US,D,20250219,000000,17.507,17.56,17.34,17.43,13189,0
+PSA_S.US,D,20250220,000000,17.3715,17.45,17.36,17.38,12125,0
+PSA_S.US,D,20250221,000000,17.4767,17.48,17.39,17.39,29109,0
+PSA_S.US,D,20250224,000000,17.42,17.5492,17.39,17.41,11960,0
+PSA_S.US,D,20250225,000000,17.6312,17.66,17.5374,17.65,18003,0
+PSA_S.US,D,20250226,000000,17.67,17.69,17.54,17.59,14610,0
+PSA_S.US,D,20250227,000000,17.59,17.62,17.55,17.6,5479,0
+PSA_S.US,D,20250228,000000,17.6944,17.71,17.49,17.58,12750,0
+PSA_S.US,D,20250303,000000,17.67,17.67,17.5501,17.59,10687,0
+PSA_S.US,D,20250304,000000,17.44,17.59,17.4,17.49,38093,0
+PSA_S.US,D,20250305,000000,17.51,17.54,17.4,17.47,19069,0
+PSA_S.US,D,20250306,000000,17.37,17.44,17.32,17.37,26495,0
+PSA_S.US,D,20250307,000000,17.47,17.48,17.21,17.32,17500,0
+PSA_S.US,D,20250310,000000,17.3,17.33,17.1727,17.19,32354,0
+PSA_S.US,D,20250311,000000,17.11,17.28,17.11,17.22,23931,0
+PSA_S.US,D,20250312,000000,17.25,17.3,17.15,17.26,22831,0
+PSA_S.US,D,20250313,000000,17.01,17.09,16.96,17.09,50476,0
+PSA_S.US,D,20250314,000000,17.1,17.21,17.02,17.19,23552,0
+PSA_S.US,D,20250317,000000,17.23,17.29,17.185,17.26,7547,0
+PSA_S.US,D,20250318,000000,17.18,17.18,17.1,17.18,12446,0
+PSA_S.US,D,20250319,000000,17.18,17.25,17.1262,17.25,36581,0
+PSA_S.US,D,20250320,000000,17.12,17.2785,17.12,17.22,31262,0
+PSA_S.US,D,20250321,000000,17.0739,17.26,17.0739,17.19,20364,0
+PSA_S.US,D,20250324,000000,17.2,17.25,17.07,17.14,12457,0
+PSA_S.US,D,20250325,000000,17.15,17.16,17.02,17.08,9183,0
+PSA_S.US,D,20250326,000000,17.08,17.095,16.85,16.93,44081,0
+PSA_S.US,D,20250327,000000,16.91,16.9234,16.71,16.85,60942,0
+PSA_S.US,D,20250328,000000,16.946,16.9632,16.73,16.76,64683,0
+PSA_S.US,D,20250331,000000,16.7,16.81,16.68,16.75,247044,0
+PSA_S.US,D,20250401,000000,16.8,16.84,16.6623,16.77,83143,0
+PSA_S.US,D,20250402,000000,16.77,16.83,16.68,16.83,26316,0
+PSA_S.US,D,20250403,000000,16.52,16.71,16.46,16.71,29827,0
+PSA_S.US,D,20250404,000000,16.51,16.72,16.4,16.68,45357,0
+PSA_S.US,D,20250407,000000,15.09,16.5699,14.18,16.28,37085,0
+PSA_S.US,D,20250408,000000,16.5,16.5,16.29,16.297,17582,0
+PSA_S.US,D,20250409,000000,16.28,16.73,16.01,16.48,33599,0
+PSA_S.US,D,20250410,000000,16.53,16.53,16.25,16.25,33677,0
+PSA_S.US,D,20250411,000000,16.15,16.26,15.94,16.225,48926,0
+PSA_S.US,D,20250414,000000,16.39,16.43,16.25,16.28,16397,0
+PSA_S.US,D,20250415,000000,16.32,16.4484,16.27,16.3,14578,0
+PSA_S.US,D,20250416,000000,16.34,16.46,16.3,16.39,17148,0
+PSA_S.US,D,20250417,000000,16.455,16.51,16.41,16.45,20582,0
+PSA_S.US,D,20250421,000000,16.36,16.39,16.26,16.39,8738,0
+PSA_S.US,D,20250422,000000,16.54,16.57,16.43,16.45,23855,0
+PSA_S.US,D,20250423,000000,16.6088,16.72,16.59,16.59,6519,0
+PSA_S.US,D,20250424,000000,16.57,16.75,16.57,16.6843,4398,0
+PSA_S.US,D,20250425,000000,16.71,16.75,16.62,16.62,9512,0
+PSA_S.US,D,20250428,000000,16.68,16.71,16.65,16.65,7442,0
+PSA_S.US,D,20250429,000000,16.64,16.6912,16.56,16.61,4707,0
+PSA_S.US,D,20250430,000000,16.5524,16.6111,16.49,16.6,12402,0
+PSA_S.US,D,20250501,000000,16.49,16.71,16.39,16.4,12614,0
+PSA_S.US,D,20250502,000000,16.3,16.52,16.3,16.42,10460,0
+PSA_S.US,D,20250505,000000,16.38,16.46,16.29,16.34,20412,0
+PSA_S.US,D,20250506,000000,16.26,16.41,16.26,16.3899,12940,0
+PSA_S.US,D,20250507,000000,16.25,16.6,16.25,16.475,16571,0
+PSA_S.US,D,20250508,000000,16.5,16.63,16.5,16.51,11726,0
+PSA_S.US,D,20250509,000000,16.48,16.51,16.45,16.5,11757,0
+PSA_S.US,D,20250512,000000,16.6,16.64,16.51,16.52,4235,0
+PSA_S.US,D,20250513,000000,16.46,16.5799,16.46,16.5,4006,0
+PSA_S.US,D,20250514,000000,16.5116,16.5364,16.4255,16.4255,21460,0
+PSA_S.US,D,20250515,000000,16.44,16.5674,16.38,16.44,18597,0
+PSA_S.US,D,20250516,000000,16.43,16.52,16.42,16.52,3090,0
+PSA_S.US,D,20250519,000000,16.3862,16.535,16.3338,16.535,12999,0
+PSA_S.US,D,20250520,000000,16.47,16.62,16.47,16.52,18812,0
+PSA_S.US,D,20250521,000000,16.38,16.5,16.21,16.25,6079,0
+PSA_S.US,D,20250522,000000,16.26,16.2799,16.17,16.27,10928,0
+PSA_S.US,D,20250523,000000,16.2,16.2342,16.19,16.2342,6100,0
+PSA_S.US,D,20250527,000000,16.35,16.42,16.25,16.35,7042,0
+PSA_S.US,D,20250528,000000,16.37,16.395,16.32,16.33,8392,0
+PSA_S.US,D,20250529,000000,16.374,16.42,16.3201,16.3305,7167,0
+PSA_S.US,D,20250530,000000,16.2263,16.32,16.2263,16.25,77610,0
+PSA_S.US,D,20250602,000000,16.2729,16.2729,16.16,16.235,10608,0
+PSA_S.US,D,20250603,000000,16.3284,16.34,16.26,16.27,3146,0
+PSA_S.US,D,20250604,000000,14.78,16.4,14.78,16.36,8126,0
+PSA_S.US,D,20250605,000000,16.33,16.4,16.33,16.37,10490,0
+PSA_S.US,D,20250606,000000,16.3199,16.41,16.3199,16.33,31677,0
+PSA_S.US,D,20250609,000000,16.3099,16.36,16.3,16.315,11276,0
+PSA_S.US,D,20250610,000000,16.32,16.39,16.3,16.32,11520,0
+PSA_S.US,D,20250611,000000,16.39,16.46,16.3284,16.33,18928,0
+PSA_S.US,D,20250612,000000,16.135,16.17,16.07,16.13,32514,0
+PSA_S.US,D,20250613,000000,16.06,16.11,15.9826,16.035,14988,0
+PSA_S.US,D,20250616,000000,15.74,16.095,15.74,15.97,12145,0
+PSA_S.US,D,20250617,000000,16.07,16.07,15.955,15.96,6424,0
+PSA_S.US,D,20250618,000000,15.96,16.06,15.96,16,6859,0
+PSA_S.US,D,20250620,000000,16.02,16.08,16.02,16.0595,2603,0
+PSA_S.US,D,20250623,000000,16.0509,16.15,16.02,16.09,24008,0
+PSA_S.US,D,20250624,000000,16.1464,16.2687,16.1301,16.25,24851,0
+PSA_S.US,D,20250625,000000,16.26,16.31,16.22,16.26,11385,0
+PSA_S.US,D,20250626,000000,16.3,16.4,16.3,16.37,8256,0
+PSA_S.US,D,20250627,000000,16.34,16.4399,16.26,16.26,9949,0
+PSA_S.US,D,20250630,000000,16.3335,16.3406,16.22,16.22,33445,0
+PSA_S.US,D,20250701,000000,16.2633,16.41,16.23,16.39,27255,0
+PSA_S.US,D,20250702,000000,16.3445,16.47,16.3,16.47,17510,0
+PSA_S.US,D,20250703,000000,16.46,16.52,16.4,16.52,5128,0
+PSA_S.US,D,20250707,000000,16.41,16.44,16.38,16.39,3683,0
+PSA_S.US,D,20250708,000000,16.36,16.45,16.2714,16.39,6332,0
+PSA_S.US,D,20250709,000000,16.5204,16.54,16.38,16.49,32823,0
+PSA_S.US,D,20250710,000000,16.5,16.62,16.4,16.6,9103,0
+PSA_S.US,D,20250711,000000,16.55,16.6,16.37,16.51,11335,0
+PSA_S.US,D,20250714,000000,16.43,16.47,16.32,16.39,13589,0
+PSA_S.US,D,20250715,000000,16.39,16.42,16.16,16.23,59510,0
+PSA_S.US,D,20250716,000000,16.2,16.3,16.07,16.15,21296,0
+PSA_S.US,D,20250717,000000,16.18,16.33,16.15,16.27,16074,0
+PSA_S.US,D,20250718,000000,16.26,16.3098,16.22,16.27,7407,0
+PSA_S.US,D,20250721,000000,16.28,16.39,16.22,16.3,22360,0
+PSA_S.US,D,20250722,000000,16.3,16.3,16.15,16.26,23299,0
+PSA_S.US,D,20250723,000000,16.18,16.2712,16.16,16.18,8936,0
+PSA_S.US,D,20250724,000000,16.15,16.19,16.11,16.19,9825,0
+PSA_S.US,D,20250725,000000,16.28,16.31,16.18,16.24,10088,0
+PSA_S.US,D,20250728,000000,16.3175,16.3175,16.2,16.31,6233,0
+PSA_S.US,D,20250729,000000,16.11,16.37,16.11,16.37,6113,0
+PSA_S.US,D,20250730,000000,16.2699,16.44,16.2556,16.44,11345,0
+PSA_S.US,D,20250731,000000,16.43,16.64,16.37,16.64,37189,0
+PSA_S.US,D,20250801,000000,16.58,16.7499,16.4885,16.59,22733,0
+PSA_S.US,D,20250804,000000,16.61,16.77,16.56,16.73,16388,0
+PSA_S.US,D,20250805,000000,16.7,16.75,16.63,16.7146,15896,0
+PSA_S.US,D,20250806,000000,16.69,16.69,16.6073,16.64,11982,0
+PSA_S.US,D,20250807,000000,16.7327,16.7327,16.56,16.58,6424,0
+PSA_S.US,D,20250808,000000,16.595,16.66,16.57,16.62,2629,0
+PSA_S.US,D,20250811,000000,16.6,16.68,16.6,16.64,21461,0
+PSA_S.US,D,20250812,000000,16.6,16.71,16.58,16.69,91400,0
+PSA_S.US,D,20250813,000000,16.74,16.81,16.73,16.8,20456,0
+PSA_S.US,D,20250814,000000,16.82,16.82,16.735,16.7695,47313,0
+PSA_S.US,D,20250815,000000,16.765,16.83,16.73,16.73,4691,0
+PSA_S.US,D,20250818,000000,16.73,16.79,16.63,16.66,78242,0
+PSA_S.US,D,20250819,000000,16.72,16.76,16.67,16.76,16216,0
+PSA_S.US,D,20250820,000000,16.75,16.79,16.715,16.78,2885,0
+PSA_S.US,D,20250821,000000,16.65,16.82,16.65,16.7,2286,0
+PSA_S.US,D,20250822,000000,16.74,16.91,16.73,16.91,19851,0
+PSA_S.US,D,20250825,000000,16.91,16.92,16.7979,16.7979,8134,0
+PSA_S.US,D,20250826,000000,16.7492,16.83,16.6706,16.77,19890,0
+PSA_S.US,D,20250827,000000,16.79,16.79,16.7,16.72,20698,0
+PSA_S.US,D,20250828,000000,16.725,16.78,16.65,16.65,6103,0
+PSA_S.US,D,20250829,000000,16.7,16.7,16.51,16.57,77143,0
+PSA_S.US,D,20250902,000000,16.65,16.65,16.5156,16.6,4482,0
+PSA_S.US,D,20250903,000000,16.55,16.68,16.5179,16.68,15675,0
+PSA_S.US,D,20250904,000000,16.6146,16.77,16.6146,16.77,15561,0
+PSA_S.US,D,20250905,000000,16.88,17.04,16.77,17.04,41439,0
+PSA_S.US,D,20250908,000000,17.1,17.2059,17.05,17.2,30869,0
+PSA_S.US,D,20250909,000000,17.1,17.19,17.06,17.18,7184,0
+PSA_S.US,D,20250910,000000,17.24,17.28,17.18,17.26,13094,0
+PSA_S.US,D,20250911,000000,17.31,17.5499,17.3,17.54,12139,0
+PSA_S.US,D,20250912,000000,17.5,17.61,17.4,17.61,16407,0
+PSA_S.US,D,20250915,000000,17.39,17.41,17.35,17.41,5234,0
+PSA_S.US,D,20250916,000000,17.44,17.44,17.365,17.4,10481,0
+PSA_S.US,D,20250917,000000,17.45,17.55,17.4,17.55,105161,0
+PSA_S.US,D,20250918,000000,17.48,17.55,17.3101,17.5,56474,0
+PSA_S.US,D,20250919,000000,17.4891,17.5001,17.4,17.5,66349,0
+PSA_S.US,D,20250922,000000,17.45,17.53,17.45,17.5,24149,0
+PSA_S.US,D,20250923,000000,17.5,17.54,17.42,17.54,72151,0
+PSA_S.US,D,20250924,000000,17.5,17.54,17.4477,17.45,37808,0
+PSA_S.US,D,20250925,000000,17.43,17.5517,17.4007,17.55,139079,0
+PSA_S.US,D,20250926,000000,17.585,17.7212,17.43,17.675,54288,0
+PSA_S.US,D,20250929,000000,17.65,17.84,17.57,17.77,33055,0
+PSA_S.US,D,20250930,000000,17.77,17.86,17.59,17.65,36808,0
+PSA_S.US,D,20251001,000000,17.65,17.84,17.64,17.84,16439,0
+PSA_S.US,D,20251002,000000,17.82,17.925,17.78,17.79,9248,0
+PSA_S.US,D,20251003,000000,17.77,17.85,17.75,17.77,10470,0
+PSA_S.US,D,20251006,000000,17.75,17.79,17.7,17.78,9199,0
+PSA_S.US,D,20251007,000000,17.78,17.78,17.665,17.7,13167,0
+PSA_S.US,D,20251008,000000,17.7,17.7853,17.61,17.61,28611,0
+PSA_S.US,D,20251009,000000,17.65,17.675,17.46,17.5,10301,0
+PSA_S.US,D,20251010,000000,17.7,17.7,17.3,17.35,24286,0
+PSA_S.US,D,20251013,000000,17.35,17.45,17.3212,17.39,7044,0
+PSA_S.US,D,20251014,000000,17.3,17.52,17.3,17.39,7083,0
+PSA_S.US,D,20251015,000000,17.37,17.5,17.33,17.43,5600,0
+PSA_S.US,D,20251016,000000,17.44,17.5399,17.41,17.47,6872,0
+PSA_S.US,D,20251017,000000,17.5,17.58,17.43,17.43,10230,0
+PSA_S.US,D,20251020,000000,17.46,17.5748,17.46,17.51,4854,0
+PSA_S.US,D,20251021,000000,17.5911,17.67,17.53,17.54,18770,0
+PSA_S.US,D,20251022,000000,17.6,17.63,17.47,17.52,9360,0
+PSA_S.US,D,20251023,000000,17.56,17.62,17.3968,17.48,20786,0
+PSA_S.US,D,20251024,000000,17.48,17.59,17.48,17.53,4571,0
+PSA_S.US,D,20251027,000000,17.4901,17.64,17.4901,17.52,8179,0
+PSA_S.US,D,20251028,000000,17.52,17.63,17.52,17.52,6508,0
+PSA_S.US,D,20251029,000000,17.57,17.62,17.32,17.32,16286,0
+PSA_S.US,D,20251030,000000,17.33,17.33,17.185,17.185,12482,0
+PSA_S.US,D,20251031,000000,17.1301,17.2266,17.05,17.1,32733,0
+PSA_S.US,D,20251103,000000,17.03,17.19,16.92,17.04,11019,0
+PSA_S.US,D,20251104,000000,17.01,17.02,16.93,16.99,4617,0
+PSA_S.US,D,20251105,000000,17,17.09,16.945,17.09,15614,0
+PSA_S.US,D,20251106,000000,17.02,17.13,16.83,17.02,55515,0
+PSA_S.US,D,20251107,000000,16.86,17.06,16.85,16.93,7259,0
+PSA_S.US,D,20251110,000000,17.12,17.12,16.93,17.005,14390,0
+PSA_S.US,D,20251111,000000,16.9794,17.09,16.95,16.96,16174,0
+PSA_S.US,D,20251112,000000,17.03,17.05,16.88,16.88,20406,0
+PSA_S.US,D,20251113,000000,16.8,16.92,16.67,16.76,10308,0
+PSA_S.US,D,20251114,000000,16.76,16.86,16.76,16.7807,5879,0
+PSA_S.US,D,20251117,000000,16.7501,16.8,16.5994,16.5994,9326,0
+PSA_S.US,D,20251118,000000,16.6,16.68,16.515,16.515,4737,0
+PSA_S.US,D,20251119,000000,16.53,16.61,16.38,16.45,55042,0
+PSA_S.US,D,20251120,000000,16.52,16.6,16.44,16.6,10389,0
+PSA_S.US,D,20251121,000000,16.5199,16.59,16.47,16.53,11080,0
+PSA_S.US,D,20251124,000000,16.7199,16.75,16.5069,16.62,16406,0
+PSA_S.US,D,20251125,000000,16.6665,16.7,16.605,16.69,12509,0
+PSA_S.US,D,20251126,000000,16.65,16.74,16.49,16.65,34356,0
+PSA_S.US,D,20251128,000000,16.66,16.73,16.56,16.56,34858,0
+PSA_S.US,D,20251201,000000,16.5,16.646,16.5,16.57,16726,0
+PSA_S.US,D,20251202,000000,16.56,16.59,16.52,16.55,25603,0
+PSA_S.US,D,20251203,000000,16.57,16.62,16.51,16.62,26376,0
+PSA_S.US,D,20251204,000000,16.63,16.64,16.56,16.56,29256,0
+PSA_S.US,D,20251205,000000,16.5895,16.59,16.51,16.5675,9785,0
+PSA_S.US,D,20251208,000000,16.54,16.57,16.3501,16.4099,74292,0
+PSA_S.US,D,20251209,000000,16.41,16.54,16.38,16.41,178423,0
+PSA_S.US,D,20251210,000000,16.43,16.63,16.41,16.58,43663,0
+PSA_S.US,D,20251211,000000,16.56,16.73,16.52,16.73,71772,0
+PSA_S.US,D,20251212,000000,16.73,16.73,16.5713,16.61,31018,0
+PSA_S.US,D,20251215,000000,16.4,16.5,16.31,16.33,41234,0
+PSA_S.US,D,20251216,000000,16.35,16.4,16.337,16.39,24261,0
+PSA_S.US,D,20251217,000000,16.3301,16.38,16.25,16.36,54293,0
+PSA_S.US,D,20251218,000000,16.39,16.45,16.36,16.43,27241,0
+PSA_S.US,D,20251219,000000,16.3,16.4299,16.3,16.4,11484,0
+PSA_S.US,D,20251222,000000,16.4,16.42,16.265,16.3499,60989,0
+PSA_S.US,D,20251223,000000,16.35,16.35,16.21,16.25,21443,0
+PSA_S.US,D,20251224,000000,16.25,16.32,16.2,16.262,25672,0
+PSA_S.US,D,20251226,000000,16.22,16.33,16.1888,16.33,25478,0
+PSA_S.US,D,20251229,000000,16.32,16.32,16.18,16.24,32838,0
+PSA_S.US,D,20251230,000000,16.21,16.3,16.17,16.27,42977,0
+PSA_S.US,D,20251231,000000,16.23,16.34,16.2,16.26,56202,0
+PSA_S.US,D,20260102,000000,16.41,16.5,16.3,16.5,15215,0
+PSA_S.US,D,20260105,000000,16.54,16.61,16.36,16.5,23102,0
+PSA_S.US,D,20260106,000000,16.52,16.53,16.3505,16.47,17993,0
+PSA_S.US,D,20260107,000000,16.5899,16.5899,16.41,16.55,24679,0
+PSA_S.US,D,20260108,000000,16.4,16.56,16.4,16.46,12166,0
+PSA_S.US,D,20260109,000000,16.51,16.52,16.41,16.47,15883,0
+PSA_S.US,D,20260112,000000,16.452,16.51,16.42,16.5,18907,0
+PSA_S.US,D,20260113,000000,16.52,16.56,16.44,16.5,12409,0
+PSA_S.US,D,20260114,000000,16.51,16.6,16.45,16.5516,16515,0
+PSA_S.US,D,20260115,000000,16.64,16.66,16.56,16.6,33437,0
+PSA_S.US,D,20260116,000000,16.6,16.68,16.56,16.62,37129,0
+PSA_S.US,D,20260120,000000,16.45,16.56,16.42,16.46,22782,0
+PSA_S.US,D,20260121,000000,16.5,16.5599,16.45,16.45,6300,0
+PSA_S.US,D,20260122,000000,16.515,16.61,16.47,16.58,54182,0
+PSA_S.US,D,20260123,000000,16.59,16.65,16.53,16.615,28822,0
+PSA_S.US,D,20260126,000000,16.64,16.72,16.61,16.66,39587,0
+PSA_S.US,D,20260127,000000,16.6495,16.71,16.63,16.71,21675,0
+PSA_S.US,D,20260128,000000,16.65,16.71,16.64,16.64,29895,0
+PSA_S.US,D,20260129,000000,16.65,16.675,16.56,16.6,14954,0
+PSA_S.US,D,20260130,000000,16.65,16.65,16.5,16.6,22599,0
+PSA_S.US,D,20260202,000000,16.67,16.67,16.46,16.52,24188,0
+PSA_S.US,D,20260203,000000,16.533,16.58,16.4502,16.49,33119,0
+PSA_S.US,D,20260204,000000,16.46,16.495,16.42,16.47,13191,0
+PSA_S.US,D,20260205,000000,16.47,16.47,16.33,16.4,14006,0
+PSA_S.US,D,20260206,000000,16.4691,16.4691,16.22,16.39,50591,0
+PSA_S.US,D,20260209,000000,16.42,16.43,16.31,16.38,31050,0
+PSA_S.US,D,20260210,000000,16.4,16.46,16.4,16.4488,24797,0
+PSA_S.US,D,20260211,000000,16.4,16.48,16.32,16.4755,15523,0
+PSA_S.US,D,20260212,000000,16.49,16.55,16.43,16.44,19020,0
+PSA_S.US,D,20260213,000000,16.49,16.58,16.485,16.55,8587,0
+PSA_S.US,D,20260217,000000,16.58,16.74,16.48,16.7,28861,0
+PSA_S.US,D,20260218,000000,16.5817,16.77,16.5817,16.7,26019,0
diff --git a/daily/us/nyse stocks/2/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/psx.us.txt b/daily/us/nyse stocks/2/psx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..869434b9bf3a81eed164a199506648e22a1994da
--- /dev/null
+++ b/daily/us/nyse stocks/2/psx.us.txt	
@@ -0,0 +1,3469 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSX.US,D,20120503,000000,22.3844,22.4174,21.7661,22.0049,16824869.020786,0
+PSX.US,D,20120504,000000,21.6245,21.7943,21.1148,21.1402,15522278.380686,0
+PSX.US,D,20120507,000000,21.0964,21.4178,20.5015,20.5753,17485281.497502,0
+PSX.US,D,20120508,000000,20.3918,21.3168,20.1551,21.0964,20831130.137485,0
+PSX.US,D,20120509,000000,20.8984,23.056,20.8373,22.7745,19959454.33153,0
+PSX.US,D,20120510,000000,23.1666,23.3782,22.0952,22.7677,12642046.130976,0
+PSX.US,D,20120511,000000,22.2427,22.5367,22.0126,22.3126,6365829.8952801,0
+PSX.US,D,20120514,000000,21.8633,22.1378,21.5662,21.9563,9127293.3670175,0
+PSX.US,D,20120515,000000,21.9748,22.6562,21.7748,22.2,9076854.0642729,0
+PSX.US,D,20120516,000000,22.0535,22.7056,21.904,22.5008,8728442.362711,0
+PSX.US,D,20120517,000000,22.3009,22.43,21.872,21.9127,6990512.5147611,0
+PSX.US,D,20120518,000000,22.0331,22.2146,21.7225,21.9972,11327848.464844,0
+PSX.US,D,20120521,000000,21.8933,22.6678,21.6943,22.5649,7817592.1999179,0
+PSX.US,D,20120522,000000,22.3455,22.6222,21.9613,22.1747,7724747.3256301,0
+PSX.US,D,20120523,000000,21.9748,22.0718,21.6476,22.0204,7516318.5217919,0
+PSX.US,D,20120524,000000,22.0253,22.0398,21.5556,21.8204,6149790.8389534,0
+PSX.US,D,20120525,000000,21.7361,22.0204,21.6128,21.9409,4590478.3359666,0
+PSX.US,D,20120529,000000,21.9272,22.234,21.6322,21.7361,5677808.8732841,0
+PSX.US,D,20120530,000000,21.5827,21.6128,21.148,21.3392,8560080.2090583,0
+PSX.US,D,20120531,000000,21.213,21.2779,20.8325,21.0538,11552698.145192,0
+PSX.US,D,20120601,000000,20.6802,21.148,20.5937,20.9742,8133900.9178912,0
+PSX.US,D,20120604,000000,20.5394,21.1634,20.5015,20.7015,6912078.2810508,0
+PSX.US,D,20120605,000000,20.588,21.0984,20.5452,20.9597,5772543.4311711,0
+PSX.US,D,20120606,000000,21.0528,22.43,20.9053,22.1029,11186510.641311,0
+PSX.US,D,20120607,000000,22.4824,22.9579,22.2485,22.3126,10976215.852196,0
+PSX.US,D,20120608,000000,22.1922,22.6756,22.0894,22.5153,6137514.0777294,0
+PSX.US,D,20120611,000000,22.7484,23.1666,22.593,22.8521,8557878.3258241,0
+PSX.US,D,20120612,000000,22.826,23.648,22.7745,23.4762,9714623.3093777,0
+PSX.US,D,20120613,000000,23.3219,23.4762,22.8105,22.9716,4102925.5422975,0
+PSX.US,D,20120614,000000,22.9716,23.581,22.6484,23.5044,6362426.6101501,0
+PSX.US,D,20120615,000000,23.551,24.473,23.3976,24.4671,14142629.039921,0
+PSX.US,D,20120618,000000,24.0993,24.1838,23.7159,23.7325,6069137.2058576,0
+PSX.US,D,20120619,000000,23.8771,24.205,23.6422,23.7325,6952267.5442942,0
+PSX.US,D,20120620,000000,23.6887,24.4284,23.4694,24.2963,6602557.5868243,0
+PSX.US,D,20120621,000000,24.3255,24.3671,23.1743,23.4694,4978435.324627,0
+PSX.US,D,20120622,000000,23.5897,24.3312,23.1559,23.943,6232986.3746878,0
+PSX.US,D,20120625,000000,23.5383,23.546,22.9638,23.0424,7128720.0990489,0
+PSX.US,D,20120626,000000,22.9988,23.8188,22.7134,22.8404,4671528.6583675,0
+PSX.US,D,20120627,000000,22.8571,23.4121,22.0253,22.3532,4712508.2091358,0
+PSX.US,D,20120628,000000,22.1087,22.7134,21.935,22.6484,4444899.5431352,0
+PSX.US,D,20120629,000000,22.9763,23.3976,22.8861,23.3005,6562089.0955247,0
+PSX.US,D,20120702,000000,23.546,24.0566,23.3918,23.8305,5518608.6970384,0
+PSX.US,D,20120703,000000,23.848,24.273,23.7168,24.0071,5203307.6729364,0
+PSX.US,D,20120705,000000,23.7168,24.0071,23.5111,23.6966,3867705.2701129,0
+PSX.US,D,20120706,000000,23.4121,23.6092,23.0764,23.3918,2721556.5276359,0
+PSX.US,D,20120709,000000,23.19,23.6665,22.8861,23.3073,3230501.6936536,0
+PSX.US,D,20120710,000000,23.4607,23.4607,22.7794,22.9056,4240998.1491853,0
+PSX.US,D,20120711,000000,22.891,23.582,22.6784,23.4704,3684709.9177271,0
+PSX.US,D,20120712,000000,23.2374,23.2656,22.8133,23.1394,5000921.9412409,0
+PSX.US,D,20120713,000000,23.5597,24.5894,23.4907,24.4914,6849556.9554683,0
+PSX.US,D,20120716,000000,24.3148,25.3241,24.2235,25.3096,6983838.8611776,0
+PSX.US,D,20120717,000000,25.3522,25.7967,25.1387,25.7201,5141311.8318881,0
+PSX.US,D,20120718,000000,25.6891,26.4101,25.6473,26.0055,4050237.9900363,0
+PSX.US,D,20120719,000000,26.0725,26.0772,25.0155,25.0902,5332244.0614631,0
+PSX.US,D,20120720,000000,24.7961,24.9766,24.603,24.8942,4667964.6367919,0
+PSX.US,D,20120723,000000,24.5177,24.863,24.3148,24.6816,4605403.127098,0
+PSX.US,D,20120724,000000,24.8447,24.9622,24.3934,24.8321,3336576.4138598,0
+PSX.US,D,20120725,000000,25.0902,25.296,24.5777,24.9495,5038682.6416471,0
+PSX.US,D,20120726,000000,25.2028,25.4153,25.0834,25.3445,4188112.7674524,0
+PSX.US,D,20120727,000000,25.5367,26.0142,25.3018,25.7366,8740064.844172,0
+PSX.US,D,20120730,000000,25.9773,26.5363,25.9598,26.5363,4015783.7207478,0
+PSX.US,D,20120731,000000,26.5983,27.0342,26.4363,26.5004,9873046.5928024,0
+PSX.US,D,20120801,000000,27.5456,28.3192,26.6265,26.973,9420822.8456168,0
+PSX.US,D,20120802,000000,26.7392,27.5379,26.6702,26.9954,6292284.7284609,0
+PSX.US,D,20120803,000000,27.205,28.0872,27.205,27.9592,6407550.2762052,0
+PSX.US,D,20120806,000000,28.1494,28.4404,28.0299,28.2425,4831270.8049367,0
+PSX.US,D,20120807,000000,28.4676,28.7763,27.9047,28.0299,6578929.329301,0
+PSX.US,D,20120808,000000,27.9106,28.3347,27.8096,28.2968,5679096.8255737,0
+PSX.US,D,20120809,000000,28.1222,28.6142,28.1076,28.4182,4098075.6291558,0
+PSX.US,D,20120810,000000,28.3725,28.494,28.0164,28.1901,2990438.7208603,0
+PSX.US,D,20120813,000000,28.0941,28.4404,28.0299,28.2968,3140528.4377908,0
+PSX.US,D,20120814,000000,28.3269,28.5084,28.0474,28.1425,3595250.8124181,0
+PSX.US,D,20120815,000000,28.5725,28.6569,28.1425,28.4464,5688841.9877774,0
+PSX.US,D,20120816,000000,28.5637,29.0781,28.4521,29.0238,5479652.7769075,0
+PSX.US,D,20120817,000000,29.3325,30.2563,29.2276,30.1428,7855556.9119668,0
+PSX.US,D,20120820,000000,30.2117,30.6232,30.1273,30.3554,5405099.9162168,0
+PSX.US,D,20120821,000000,30.5709,30.5709,29.2422,29.2829,6288515.6648807,0
+PSX.US,D,20120822,000000,29.151,29.2703,28.486,29.2353,6220955.8699415,0
+PSX.US,D,20120823,000000,29.2353,29.3422,28.9336,29.1286,2833334.3005801,0
+PSX.US,D,20120824,000000,29.0014,29.2762,28.7191,29.151,3635688.3928629,0
+PSX.US,D,20120827,000000,29.1994,29.876,28.8734,28.9442,5362053.4596144,0
+PSX.US,D,20120828,000000,28.8278,29.9312,28.8278,29.5722,5349538.6848073,0
+PSX.US,D,20120829,000000,29.5314,29.876,29.3557,29.5886,3794449.6349684,0
+PSX.US,D,20120830,000000,29.4547,30.0953,29.3325,29.938,3580803.0788147,0
+PSX.US,D,20120831,000000,30.0953,30.3049,28.9665,29.5993,8216847.1060622,0
+PSX.US,D,20120904,000000,29.6517,29.9157,29.2353,29.8905,3718685.0687637,0
+PSX.US,D,20120905,000000,29.9468,30.0089,29.1994,29.4178,4088816.7977367,0
+PSX.US,D,20120906,000000,29.7129,30.827,29.7129,30.6029,5991822.9754584,0
+PSX.US,D,20120907,000000,30.6445,31.2279,30.5592,31.1958,4906437.761279,0
+PSX.US,D,20120910,000000,30.9619,31.6112,30.9619,31.3899,6267665.2628555,0
+PSX.US,D,20120911,000000,31.4598,32.4896,31.3346,32.1324,8945418.0179426,0
+PSX.US,D,20120912,000000,32.5187,33.4115,32.4488,32.6166,7477106.041565,0
+PSX.US,D,20120913,000000,32.6312,33.0195,31.9771,32.87,7508884.4611767,0
+PSX.US,D,20120914,000000,33.236,33.9842,32.4274,32.9331,9533107.5565821,0
+PSX.US,D,20120917,000000,32.5409,33.1048,32.4207,32.5187,6860913.6035767,0
+PSX.US,D,20120918,000000,32.0897,32.2663,31.3211,32.0819,8667947.7588515,0
+PSX.US,D,20120919,000000,32.0897,32.8429,32.0761,32.1168,4973616.3223405,0
+PSX.US,D,20120920,000000,31.9898,32.64,31.8363,32.2663,4587885.9455982,0
+PSX.US,D,20120921,000000,32.4488,33.1883,32.4488,33.0011,8461330.3311134,0
+PSX.US,D,20120924,000000,32.9089,33.068,32.6041,32.9418,3481477.2286059,0
+PSX.US,D,20120925,000000,33.1223,33.3349,32.3905,32.4052,4131884.8919377,0
+PSX.US,D,20120926,000000,32.2013,32.6545,31.8772,32.0897,5144693.4794196,0
+PSX.US,D,20120927,000000,32.2789,32.9496,32.1956,32.7963,4512157.4420578,0
+PSX.US,D,20120928,000000,32.7244,32.7963,32.4351,32.6828,4617885.9606884,0
+PSX.US,D,20121001,000000,32.8429,33.1388,32.6041,32.8137,3952140.3311307,0
+PSX.US,D,20121002,000000,32.9011,33.0991,32.6099,32.7157,4131487.1722707,0
+PSX.US,D,20121003,000000,32.6099,32.7089,31.7131,31.8296,7651412.3526245,0
+PSX.US,D,20121004,000000,32.1324,32.1829,31.7714,31.9898,8791407.7742429,0
+PSX.US,D,20121005,000000,32.3295,33.6038,32.2528,32.4351,10866021.745387,0
+PSX.US,D,20121008,000000,32.3905,32.8234,32.111,32.3711,4844726.3000962,0
+PSX.US,D,20121009,000000,32.5332,32.9496,32.4546,32.4847,5204090.7479285,0
+PSX.US,D,20121010,000000,32.4274,32.6545,31.4967,31.8228,7895370.0931414,0
+PSX.US,D,20121011,000000,32.1615,32.3556,31.585,31.6103,6491351.6646967,0
+PSX.US,D,20121012,000000,31.4191,31.6229,30.0865,31.125,9360980.4607966,0
+PSX.US,D,20121015,000000,31.0784,31.487,30.7668,31.453,3840906.5892336,0
+PSX.US,D,20121016,000000,31.7305,33.1612,31.6103,32.9486,8103302.2625768,0
+PSX.US,D,20121017,000000,32.9904,33.4649,32.8214,33.0602,4009954.9638662,0
+PSX.US,D,20121018,000000,33.0378,33.0466,32.1693,32.2858,4800634.0262346,0
+PSX.US,D,20121019,000000,32.2693,32.6633,31.5715,31.6365,4236452.1927841,0
+PSX.US,D,20121022,000000,31.7005,32.408,31.7005,32.3012,4827986.0114174,0
+PSX.US,D,20121023,000000,31.8296,31.9489,31.1327,31.8363,5755528.0358832,0
+PSX.US,D,20121024,000000,31.8926,32.3556,31.6511,31.7355,4908462.4222782,0
+PSX.US,D,20121025,000000,31.9907,32.209,31.5715,31.915,4097414.13686,0
+PSX.US,D,20121026,000000,32.2935,33.7484,31.7637,33.6639,8640812.1496533,0
+PSX.US,D,20121031,000000,33.889,34.3006,33.0535,33.4213,6760399.746176,0
+PSX.US,D,20121101,000000,33.3096,33.7726,32.8777,33.5804,6056092.825069,0
+PSX.US,D,20121102,000000,34.0249,34.123,32.6516,32.7496,3987420.9506082,0
+PSX.US,D,20121105,000000,32.7633,33.9473,32.7633,33.8473,4267356.8655625,0
+PSX.US,D,20121106,000000,34.0181,36.1437,33.9192,35.4662,11600613.06145,0
+PSX.US,D,20121107,000000,34.8906,35.4934,34.551,35.0518,9466530.7268303,0
+PSX.US,D,20121108,000000,34.9693,35.4206,34.6829,34.7267,5219358.6495498,0
+PSX.US,D,20121109,000000,34.0957,34.4141,33.429,33.5979,7653531.8069122,0
+PSX.US,D,20121112,000000,33.6135,34.0957,33.5076,33.5572,3808585.1689367,0
+PSX.US,D,20121113,000000,33.3096,33.8473,33.0001,33.2116,4415070.5681091,0
+PSX.US,D,20121114,000000,33.429,33.6348,32.3935,32.4324,4998635.5683365,0
+PSX.US,D,20121115,000000,32.2693,32.7351,31.849,32.1334,5368991.9161887,0
+PSX.US,D,20121116,000000,32.2168,32.5459,31.8567,32.4401,6479061.5087688,0
+PSX.US,D,20121119,000000,32.8845,34.1957,32.868,34.1017,6124299.6872385,0
+PSX.US,D,20121120,000000,34.154,34.7781,33.9259,34.7704,4928594.6621067,0
+PSX.US,D,20121121,000000,35.1449,35.1896,34.6141,35.0032,5369790.4466082,0
+PSX.US,D,20121123,000000,35.1371,35.4331,35.0188,35.307,2396859.6339913,0
+PSX.US,D,20121126,000000,35.1157,35.4206,34.7781,35.1246,4153125.8010971,0
+PSX.US,D,20121127,000000,35.0983,35.735,34.7354,35.4777,6545465.2377329,0
+PSX.US,D,20121128,000000,35.1954,36.3367,34.9043,36.1437,7626210.7325842,0
+PSX.US,D,20121129,000000,36.2873,36.6105,36.0223,36.5416,5575012.7644263,0
+PSX.US,D,20121130,000000,36.624,37.2277,36.4658,37.1131,7513673.5829701,0
+PSX.US,D,20121203,000000,37.3111,37.3908,36.1601,36.5416,8000326.8707603,0
+PSX.US,D,20121204,000000,36.4833,37.0219,36.4833,36.5416,5258223.8978395,0
+PSX.US,D,20121205,000000,36.4658,36.8191,35.6273,35.9233,4701964.5165125,0
+PSX.US,D,20121206,000000,35.9233,36.2941,35.6486,36.1193,4805568.4290464,0
+PSX.US,D,20121207,000000,36.2795,37.384,36.1883,37.0937,6850199.9012513,0
+PSX.US,D,20121210,000000,37.0006,38.4972,36.9929,37.9751,10922903.900665,0
+PSX.US,D,20121211,000000,38.073,38.2119,37.3704,37.5897,7345407.2529677,0
+PSX.US,D,20121212,000000,37.7974,37.9178,37.5198,37.5965,11894048.777121,0
+PSX.US,D,20121213,000000,37.2792,37.2792,36.3155,37.0006,10069689.087648,0
+PSX.US,D,20121214,000000,36.854,37.9429,36.7104,37.8955,7225374.2210283,0
+PSX.US,D,20121217,000000,37.8362,38.173,37.6888,37.9303,6057378.7166349,0
+PSX.US,D,20121218,000000,37.874,38.0565,37.5616,37.6808,5535008.9663127,0
+PSX.US,D,20121219,000000,37.7596,37.8314,36.7395,37.2063,9044401.7880234,0
+PSX.US,D,20121220,000000,37.2646,37.3655,36.6396,37.152,6196757.8223253,0
+PSX.US,D,20121221,000000,36.6493,37.12,36.3785,36.9675,7130962.1663946,0
+PSX.US,D,20121224,000000,37.0074,37.1365,36.7823,36.8326,1375883.3682699,0
+PSX.US,D,20121226,000000,36.9675,37.2937,36.3707,36.3988,3277324.4263692,0
+PSX.US,D,20121227,000000,36.4979,36.6493,35.7204,36.5416,4071263.5535728,0
+PSX.US,D,20121228,000000,36.1883,36.4979,35.8039,35.8408,4231696.0425692,0
+PSX.US,D,20121231,000000,35.7204,37.7188,35.7204,37.6344,5975316.5789153,0
+PSX.US,D,20130102,000000,38.4477,39.1988,37.7256,39.1659,7380856.8517855,0
+PSX.US,D,20130103,000000,39.0018,39.1008,37.4704,37.6965,7467408.2760056,0
+PSX.US,D,20130104,000000,37.6489,38.0438,37.0598,37.6596,5871239.7303008,0
+PSX.US,D,20130107,000000,37.1131,37.1927,35.9844,36.3988,9713512.5793232,0
+PSX.US,D,20130108,000000,36.2873,36.6958,36.2019,36.5649,5047042.9975491,0
+PSX.US,D,20130109,000000,36.7531,36.9598,36.1601,36.3707,6251084.6802607,0
+PSX.US,D,20130110,000000,36.7104,36.7395,36.2998,36.5057,4802147.6277653,0
+PSX.US,D,20130111,000000,36.3435,36.6396,35.6914,35.8476,6512918.1681948,0
+PSX.US,D,20130114,000000,35.9126,36.4426,35.5206,36.3931,7056219.719127,0
+PSX.US,D,20130115,000000,36.3931,37.086,36.2873,37.0219,6348942.2648594,0
+PSX.US,D,20130116,000000,36.9463,38.6602,36.9026,38.6369,11324120.615737,0
+PSX.US,D,20130117,000000,38.9639,39.5677,38.4059,39.0863,8433264.3051812,0
+PSX.US,D,20130118,000000,39.126,39.5055,38.6816,39.027,8465208.6130477,0
+PSX.US,D,20130122,000000,39.1494,39.1494,38.2119,38.7038,6295832.2642472,0
+PSX.US,D,20130123,000000,38.7824,39.8259,38.4147,39.3464,6059567.2051653,0
+PSX.US,D,20130124,000000,39.3337,40.3644,39.2426,39.7696,6635873.3062888,0
+PSX.US,D,20130125,000000,40.0432,40.3188,39.7637,40.2626,5097436.964373,0
+PSX.US,D,20130128,000000,40.4703,40.8808,40.0432,40.4634,5722713.072269,0
+PSX.US,D,20130129,000000,41.1079,42.8412,41.0777,42.4366,11922332.2094,0
+PSX.US,D,20130130,000000,44.2097,44.5843,42.9858,43.0606,11178342.963072,0
+PSX.US,D,20130131,000000,42.7849,43.2683,42.4589,42.9276,7692348.6281958,0
+PSX.US,D,20130201,000000,43.9389,44.8279,43.3877,44.4736,6645395.9103369,0
+PSX.US,D,20130204,000000,44.034,44.1176,43.346,43.3877,5356990.2615736,0
+PSX.US,D,20130205,000000,43.7429,43.9273,43.2169,43.2392,6460976.5978998,0
+PSX.US,D,20130206,000000,43.0849,44.2951,43.0267,43.7429,7151943.4243724,0
+PSX.US,D,20130207,000000,43.8535,44.891,43.2315,44.8338,6198464.1015185,0
+PSX.US,D,20130208,000000,44.9376,46.2401,44.8057,45.3744,6697023.2202733,0
+PSX.US,D,20130211,000000,45.3588,45.8257,45.1589,45.484,4371818.0391402,0
+PSX.US,D,20130212,000000,45.7606,45.9092,45.2026,45.6627,5224001.4599632,0
+PSX.US,D,20130213,000000,45.9344,45.9344,45.4714,45.6558,3899482.6593626,0
+PSX.US,D,20130214,000000,45.4161,46.2381,45.3996,46.1693,4998778.788631,0
+PSX.US,D,20130215,000000,45.9712,46.5622,45.2414,45.7024,5319561.3376774,0
+PSX.US,D,20130219,000000,45.816,46.439,45.4724,46.3468,4321065.5063988,0
+PSX.US,D,20130220,000000,46.3411,46.4837,44.7542,44.8299,6773062.893087,0
+PSX.US,D,20130221,000000,44.5979,45.0278,43.8128,44.5805,7032780.0178189,0
+PSX.US,D,20130222,000000,44.9628,45.8888,44.7367,45.881,4260827.4626353,0
+PSX.US,D,20130225,000000,46.1517,46.3351,43.8759,43.8972,6001280.666711,0
+PSX.US,D,20130226,000000,43.9991,44.1505,42.8918,43.8226,6073925.2972893,0
+PSX.US,D,20130227,000000,43.87,45.1715,43.6565,45.0793,3607079.3662454,0
+PSX.US,D,20130228,000000,44.9871,45.9887,44.3728,45.057,5906191.6643539,0
+PSX.US,D,20130301,000000,44.8785,45.7519,44.5057,45.7296,4401826.2971251,0
+PSX.US,D,20130304,000000,45.6577,47.0457,45.4724,47.0058,5252425.0214509,0
+PSX.US,D,20130305,000000,47.2581,47.2659,46.174,47.0669,5477893.9492609,0
+PSX.US,D,20130306,000000,47.2349,47.9336,46.8049,47.2659,4094662.0404077,0
+PSX.US,D,20130307,000000,47.1543,47.3193,46.3672,47.1397,4792408.6477325,0
+PSX.US,D,20130308,000000,47.2902,47.4339,46.9466,47.2543,5652476.3972913,0
+PSX.US,D,20130311,000000,47.1612,47.2902,45.7587,47.0126,6940180.3696471,0
+PSX.US,D,20130312,000000,46.9912,47.5192,46.6681,47.391,5777508.7448379,0
+PSX.US,D,20130313,000000,47.1475,47.2581,45.9431,46.1974,6686617.5961355,0
+PSX.US,D,20130314,000000,46.4885,46.8398,46.0072,46.4837,5361502.2160345,0
+PSX.US,D,20130315,000000,46.1517,46.6884,45.881,45.9072,8360731.9840425,0
+PSX.US,D,20130318,000000,45.3141,46.7253,45.0958,46.539,5092898.2205046,0
+PSX.US,D,20130319,000000,46.4313,47.4843,46.275,46.8117,5763045.555807,0
+PSX.US,D,20130320,000000,47.2349,48.978,47.197,48.3345,7109960.3011802,0
+PSX.US,D,20130321,000000,47.9472,48.5489,47.3115,47.822,4743694.1706941,0
+PSX.US,D,20130322,000000,47.9258,48.516,47.8327,48.3423,3705068.8371586,0
+PSX.US,D,20130325,000000,48.5567,49.1652,47.6968,47.8463,5457018.8185518,0
+PSX.US,D,20130326,000000,47.9336,48.2422,47.4979,48.122,4532269.0746496,0
+PSX.US,D,20130327,000000,48.0413,48.8741,47.5628,48.8586,5479574.4694082,0
+PSX.US,D,20130328,000000,48.9371,50.4657,48.6382,50.0736,8698136.3301568,0
+PSX.US,D,20130401,000000,50.096,50.2319,49.1885,49.6408,4213621.4353185,0
+PSX.US,D,20130402,000000,49.966,50.2406,47.7415,47.8327,7937164.6601185,0
+PSX.US,D,20130403,000000,47.8327,47.8618,43.9914,44.6998,19603810.520272,0
+PSX.US,D,20130404,000000,44.7784,45.7654,44.3262,44.6504,8578286.7026234,0
+PSX.US,D,20130405,000000,43.839,45.0618,43.0839,44.5902,7391554.0683216,0
+PSX.US,D,20130408,000000,44.5805,45.6577,44.2991,45.5306,5546403.7378088,0
+PSX.US,D,20130409,000000,45.7654,46.6837,44.9871,46.275,5997182.9177066,0
+PSX.US,D,20130410,000000,46.3672,46.6681,45.121,45.7043,8392739.1439807,0
+PSX.US,D,20130411,000000,45.6636,45.7043,44.2369,44.3805,8671092.4231617,0
+PSX.US,D,20130412,000000,43.9195,44.1816,42.2755,43.4187,11608786.92186,0
+PSX.US,D,20130415,000000,42.3521,42.9315,40.8487,41.1652,11036025.265437,0
+PSX.US,D,20130416,000000,41.6155,42.452,41.3418,42.4249,7886901.5492472,0
+PSX.US,D,20130417,000000,41.8659,42.0736,40.9059,41.5,6430625.2294249,0
+PSX.US,D,20130418,000000,41.4514,41.894,40.1703,40.9565,5966792.3954821,0
+PSX.US,D,20130419,000000,41.6078,41.6078,40.4043,41.3932,7050095.2483998,0
+PSX.US,D,20130422,000000,41.6155,43.1819,41.5582,42.5307,5113429.210362,0
+PSX.US,D,20130423,000000,42.5938,43.9555,42.4802,43.7603,7433223.9615171,0
+PSX.US,D,20130424,000000,43.9991,45.121,43.8759,44.2418,6668176.1800726,0
+PSX.US,D,20130425,000000,44.528,45.1502,44.2116,44.2991,6125975.0555767,0
+PSX.US,D,20130426,000000,44.2864,44.4243,43.7536,44.0836,4240398.4785993,0
+PSX.US,D,20130429,000000,44.3475,44.5843,43.9991,44.2292,4815310.5001646,0
+PSX.US,D,20130430,000000,44.3203,44.5145,42.9509,43.6187,7626874.2856039,0
+PSX.US,D,20130501,000000,43.7331,44.3262,42.6171,42.7025,7935891.1328946,0
+PSX.US,D,20130502,000000,42.9908,43.4255,42.3385,43.1557,5886080.0317621,0
+PSX.US,D,20130503,000000,43.5002,44.8435,43.2888,44.498,6356512.3332365,0
+PSX.US,D,20130506,000000,44.7231,45.9741,44.5979,45.7102,5146433.7605532,0
+PSX.US,D,20130507,000000,45.9741,46.7603,45.816,46.143,6535954.9980268,0
+PSX.US,D,20130508,000000,45.9684,46.1372,44.9803,45.3801,5120314.0881211,0
+PSX.US,D,20130509,000000,45.2482,45.2831,44.2864,44.4659,4802407.2789469,0
+PSX.US,D,20130510,000000,44.1776,44.5145,43.6565,43.9273,7071623.6285101,0
+PSX.US,D,20130513,000000,43.7487,44.5718,43.2178,44.3475,5350988.4039044,0
+PSX.US,D,20130514,000000,44.4126,45.9295,44.3728,45.8606,8682953.9485675,0
+PSX.US,D,20130515,000000,45.6102,46.8582,45.6102,46.4837,7855243.6819699,0
+PSX.US,D,20130516,000000,46.5351,47.0378,45.8082,45.9072,5554814.5814405,0
+PSX.US,D,20130517,000000,46.1653,47.4037,46.1517,47.0708,7682342.7844487,0
+PSX.US,D,20130520,000000,46.9709,48.0714,46.9709,47.4329,6301605.3815899,0
+PSX.US,D,20130521,000000,47.5366,47.9725,46.6642,47.0427,6265323.2504122,0
+PSX.US,D,20130522,000000,46.9554,47.9074,46.5982,47.0233,6233898.2449089,0
+PSX.US,D,20130523,000000,46.3411,47.1456,45.9508,46.9242,3310205.3331407,0
+PSX.US,D,20130524,000000,46.5769,47.1047,45.88,47.0796,3501972.1557992,0
+PSX.US,D,20130528,000000,47.7415,48.1636,47.4037,47.8327,3882793.8887755,0
+PSX.US,D,20130529,000000,47.6114,48.4237,47.2096,48.0677,4359736.0163024,0
+PSX.US,D,20130530,000000,47.7144,48.2569,47.2329,48.0141,4027735.917995,0
+PSX.US,D,20130531,000000,47.9221,48.8188,47.6628,47.8755,4876901.4090131,0
+PSX.US,D,20130603,000000,48.2093,48.2452,46.2265,47.5182,5595227.4332014,0
+PSX.US,D,20130604,000000,47.3174,47.5901,46.242,46.8699,4019361.1370274,0
+PSX.US,D,20130605,000000,46.6981,46.9961,45.6839,45.7431,4261953.6481174,0
+PSX.US,D,20130606,000000,45.7926,46.8486,45.5529,46.7437,3667364.8066532,0
+PSX.US,D,20130607,000000,47.0592,47.6046,46.8699,47.3688,3858410.3760296,0
+PSX.US,D,20130610,000000,47.4105,47.7415,46.7487,46.8223,3299092.8807864,0
+PSX.US,D,20130611,000000,46.0576,46.5478,45.8082,45.9965,4453159.9539396,0
+PSX.US,D,20130612,000000,46.6555,46.8942,45.4346,45.5277,5517300.1375121,0
+PSX.US,D,20130613,000000,45.3704,46.6108,44.8493,46.3877,4639374.1566874,0
+PSX.US,D,20130614,000000,46.5351,46.7205,45.8596,45.8878,2551500.4591319,0
+PSX.US,D,20130617,000000,46.1653,46.5186,46.0072,46.2089,4647199.7547987,0
+PSX.US,D,20130618,000000,46.3682,46.7437,46.2012,46.3022,3249590.1769467,0
+PSX.US,D,20130619,000000,46.2168,46.6497,45.6684,45.7557,4646642.3290478,0
+PSX.US,D,20130620,000000,45.0037,45.0813,43.1877,43.4274,7074472.5789746,0
+PSX.US,D,20130621,000000,43.8806,44.0331,41.7504,42.6074,8840619.916046,0
+PSX.US,D,20130624,000000,42.0377,42.2608,40.876,41.1224,6867411.065287,0
+PSX.US,D,20130625,000000,41.9192,42.9355,41.9192,42.7228,4805346.9012526,0
+PSX.US,D,20130626,000000,43.2178,43.835,42.8325,42.9422,3768657.6175986,0
+PSX.US,D,20130627,000000,43.378,43.4391,42.0299,42.5859,5403230.8398543,0
+PSX.US,D,20130628,000000,42.5288,42.9664,42.2608,42.3618,4970296.4965189,0
+PSX.US,D,20130701,000000,42.6006,43.3187,42.1929,42.355,4848814.7758441,0
+PSX.US,D,20130702,000000,42.3201,42.5782,40.71,41.0458,6950843.5842428,0
+PSX.US,D,20130703,000000,40.8139,41.499,39.4094,41.4767,8609157.3734614,0
+PSX.US,D,20130705,000000,41.5931,41.63,39.8462,41.1632,5080143.3713906,0
+PSX.US,D,20130708,000000,41.499,42.5501,41.4504,42.2453,4268937.4406123,0
+PSX.US,D,20130709,000000,42.4423,42.6928,42.0057,42.0755,4549028.9402032,0
+PSX.US,D,20130710,000000,42.0057,42.1609,40.2267,40.3344,8168953.8274037,0
+PSX.US,D,20130711,000000,41.0234,41.6368,40.2848,41.5359,7447123.542626,0
+PSX.US,D,20130712,000000,40.9186,42.8898,40.9186,42.4919,8501045.6279141,0
+PSX.US,D,20130715,000000,42.752,43.0383,42.2695,42.5919,5846997.3771259,0
+PSX.US,D,20130716,000000,42.5782,42.7306,41.0972,41.4504,8747792.5579093,0
+PSX.US,D,20130717,000000,41.5816,42.0114,41.0613,41.7348,4905303.3329023,0
+PSX.US,D,20130718,000000,41.8426,41.9115,40.7807,40.9293,6020167.1990851,0
+PSX.US,D,20130719,000000,41.3049,41.5854,40.7867,41.3418,5508144.3422762,0
+PSX.US,D,20130722,000000,41.6232,42.0299,41.1166,41.6815,5692394.6753729,0
+PSX.US,D,20130723,000000,42.0444,42.9355,41.9591,42.7782,5477409.6792,0
+PSX.US,D,20130724,000000,42.8966,42.8966,41.4923,42.3124,5621090.5455375,0
+PSX.US,D,20130725,000000,42.2007,42.9305,41.8795,42.7306,6328619.4080921,0
+PSX.US,D,20130726,000000,42.6074,43.0295,42.2192,42.4278,3620585.3491347,0
+PSX.US,D,20130729,000000,42.5152,42.6365,42.1154,42.3997,3816231.4840893,0
+PSX.US,D,20130730,000000,42.4627,42.6074,41.6427,42.0444,5669392.8778431,0
+PSX.US,D,20130731,000000,41.0847,44.5649,41.0847,44.2272,11384732.680845,0
+PSX.US,D,20130801,000000,44.4921,44.5222,43.378,43.5206,5450448.2011513,0
+PSX.US,D,20130802,000000,43.2412,43.2412,41.7591,42.0057,7759976.4270159,0
+PSX.US,D,20130805,000000,41.9115,41.927,41.2039,41.5649,5737728.5352417,0
+PSX.US,D,20130806,000000,41.4504,42.5346,41.4504,41.9309,6763015.8348665,0
+PSX.US,D,20130807,000000,41.8795,42.2065,41.3923,41.6815,5321191.370095,0
+PSX.US,D,20130808,000000,41.7223,42.6879,41.6368,42.4278,4526129.1484949,0
+PSX.US,D,20130809,000000,42.4278,42.652,42.1201,42.3696,4420049.2764796,0
+PSX.US,D,20130812,000000,42.0251,42.4142,41.5077,41.8309,4582229.2591424,0
+PSX.US,D,20130813,000000,41.9901,42.5646,41.7096,42.4919,4423227.9427302,0
+PSX.US,D,20130814,000000,42.653,42.7831,42.2065,42.5016,3262322.3581004,0
+PSX.US,D,20130815,000000,42.125,42.2366,41.235,41.3146,4835742.5752862,0
+PSX.US,D,20130816,000000,41.1253,41.201,40.5333,40.7012,4811857.7576667,0
+PSX.US,D,20130819,000000,40.6857,41.0991,39.9403,40.0092,4416165.8427361,0
+PSX.US,D,20130820,000000,39.9287,41.7008,39.689,41.2146,5354802.8034052,0
+PSX.US,D,20130821,000000,41.0128,42.2872,40.7012,41.894,5234874.8683725,0
+PSX.US,D,20130822,000000,41.9182,42.5608,41.5844,42.0114,4162663.8605727,0
+PSX.US,D,20130823,000000,42.2531,42.8296,41.8853,42.0114,4085306.3549764,0
+PSX.US,D,20130826,000000,42.0513,42.717,41.8416,42.0241,3936833.2757598,0
+PSX.US,D,20130827,000000,41.7203,41.9299,41.2709,41.2797,4130174.4912972,0
+PSX.US,D,20130828,000000,41.3525,42.1444,41.3525,41.9532,3071164.4792843,0
+PSX.US,D,20130829,000000,41.8367,42.2705,41.4816,41.7251,2931409.2915253,0
+PSX.US,D,20130830,000000,41.894,42.2919,41.171,41.2797,3681204.6267759,0
+PSX.US,D,20130903,000000,41.7571,42.2453,41.4467,42.0114,4212987.762792,0
+PSX.US,D,20130904,000000,41.8726,42.8859,41.6262,42.6744,5643999.6105023,0
+PSX.US,D,20130905,000000,42.4229,42.7267,41.7795,41.7863,5325175.7792979,0
+PSX.US,D,20130906,000000,41.8659,42.0114,41.134,41.5116,3873710.2188677,0
+PSX.US,D,20130909,000000,41.2582,41.8726,41.2233,41.5475,4291671.3440657,0
+PSX.US,D,20130910,000000,41.4554,41.5252,40.9778,41.0555,4808864.5565457,0
+PSX.US,D,20130911,000000,41.0857,41.2311,40.5256,41.1564,3593771.2128278,0
+PSX.US,D,20130912,000000,41.201,41.4554,40.7274,40.8139,3683263.2897154,0
+PSX.US,D,20130913,000000,40.9478,41.733,40.8953,41.3011,3348607.9489679,0
+PSX.US,D,20130916,000000,41.6552,41.7135,40.9972,41.0857,3491831.3346522,0
+PSX.US,D,20130917,000000,40.9972,41.0633,40.347,40.5188,5375524.4102013,0
+PSX.US,D,20130918,000000,40.5188,41.5699,40.4984,41.3874,5357717.6970268,0
+PSX.US,D,20130919,000000,42.1755,42.8053,41.8582,42.0377,6458357.4181236,0
+PSX.US,D,20130920,000000,42.0843,42.8694,41.7087,41.8795,6843595.2819103,0
+PSX.US,D,20130923,000000,41.733,41.733,41.134,41.5039,4243347.3741615,0
+PSX.US,D,20130924,000000,41.3825,42.3278,41.2311,41.7649,4748181.396471,0
+PSX.US,D,20130925,000000,41.798,42.3278,41.5893,41.9648,4224190.8869876,0
+PSX.US,D,20130926,000000,41.9357,42.653,41.9357,42.2792,3754059.4511679,0
+PSX.US,D,20130927,000000,42.0047,42.5608,42.0047,42.3133,4188265.2610035,0
+PSX.US,D,20130930,000000,41.9357,41.9979,41.1186,41.798,6097785.3862247,0
+PSX.US,D,20131001,000000,41.6775,42.089,41.3437,41.8582,3598119.3397575,0
+PSX.US,D,20131002,000000,41.6339,42.8782,41.4467,42.7831,5741016.4198465,0
+PSX.US,D,20131003,000000,42.5511,43.2556,42.3638,43.0587,5871094.4492826,0
+PSX.US,D,20131004,000000,42.653,42.9082,42.2143,42.7762,4911509.2022144,0
+PSX.US,D,20131007,000000,42.4792,42.5802,41.8582,41.8582,4627409.5950983,0
+PSX.US,D,20131008,000000,41.8726,41.9979,40.8439,41.1253,5825396.8716872,0
+PSX.US,D,20131009,000000,41.0777,41.4078,40.8526,41.134,4794995.8862918,0
+PSX.US,D,20131010,000000,41.6921,42.5016,41.6552,42.3405,6081952.8463196,0
+PSX.US,D,20131011,000000,42.3278,43.9612,42.2705,43.3265,7857879.3475352,0
+PSX.US,D,20131014,000000,43.0654,43.8962,42.8345,43.7234,4000253.0768595,0
+PSX.US,D,20131015,000000,43.6585,43.9904,42.9005,43.016,4983323.3611563,0
+PSX.US,D,20131016,000000,43.4566,43.9176,43.2761,43.9049,4140540.9616854,0
+PSX.US,D,20131017,000000,43.7885,45.1064,43.738,44.9822,4708074.5621741,0
+PSX.US,D,20131018,000000,45.1929,45.9052,45.0037,45.8945,5275566.9481897,0
+PSX.US,D,20131021,000000,46.1023,46.4051,45.8995,46.2012,4130465.0533337,0
+PSX.US,D,20131022,000000,46.5119,47.163,46.3817,46.9058,5900494.7937867,0
+PSX.US,D,20131023,000000,46.5351,47.2795,46.504,46.7447,5830447.7053859,0
+PSX.US,D,20131024,000000,46.6584,46.7001,45.3278,45.713,5878743.8555206,0
+PSX.US,D,20131025,000000,45.7762,46.0653,45.3657,45.8334,3052611.7841437,0
+PSX.US,D,20131028,000000,46.1023,46.5749,45.6471,45.747,4248802.1096982,0
+PSX.US,D,20131029,000000,45.8266,46.4972,45.713,46.3682,4446500.7254215,0
+PSX.US,D,20131030,000000,46.342,47.4542,45.5801,47.1572,6484557.4587788,0
+PSX.US,D,20131031,000000,46.9757,47.3746,46.5652,46.5778,5237444.5907807,0
+PSX.US,D,20131101,000000,46.6059,46.8662,45.7538,46.3605,3799801.3343219,0
+PSX.US,D,20131104,000000,46.472,46.6584,45.8266,46.5866,3774319.4558634,0
+PSX.US,D,20131105,000000,46.4477,46.8515,45.9955,46.4653,4404379.533744,0
+PSX.US,D,20131106,000000,46.8117,47.395,46.375,46.5273,4128602.159142,0
+PSX.US,D,20131107,000000,46.472,46.8893,45.9955,46.1517,4266254.3784026,0
+PSX.US,D,20131108,000000,46.2089,47.2708,46.0217,47.2514,4499350.0444905,0
+PSX.US,D,20131111,000000,47.296,47.4087,46.8398,47.3455,3372829.6949063,0
+PSX.US,D,20131112,000000,47.2212,48.1646,47.1485,47.5716,4441409.7076114,0
+PSX.US,D,20131113,000000,47.4756,48.0413,46.9311,48.0365,4712230.0114412,0
+PSX.US,D,20131114,000000,48.1715,49.7156,48.1646,49.1323,5621690.2161235,0
+PSX.US,D,20131115,000000,48.9458,49.1798,48.3791,48.8013,5646246.8296571,0
+PSX.US,D,20131118,000000,49.1798,49.4913,48.7616,48.8818,3744520.3613305,0
+PSX.US,D,20131119,000000,48.8275,49.8466,48.6664,49.2876,4463445.025743,0
+PSX.US,D,20131120,000000,49.6136,49.7389,48.581,48.7489,4019821.7087661,0
+PSX.US,D,20131121,000000,48.7693,49.1935,47.8832,49.0915,4033457.5172461,0
+PSX.US,D,20131122,000000,49.3448,50.0348,49.1206,49.8029,4273531.8240196,0
+PSX.US,D,20131125,000000,49.8029,50.4366,49.5486,49.9194,3861387.0913612,0
+PSX.US,D,20131126,000000,50.029,50.3493,49.5486,50.0018,4254768.9350653,0
+PSX.US,D,20131127,000000,49.8912,51.6371,49.7457,50.9976,6223792.456064,0
+PSX.US,D,20131129,000000,50.9297,51.4305,50.4784,50.6258,2321222.8326538,0
+PSX.US,D,20131202,000000,50.9074,52.1826,50.6677,51.8982,5363736.0404855,0
+PSX.US,D,20131203,000000,51.677,51.8313,50.5735,51.3451,5911720.5859425,0
+PSX.US,D,20131204,000000,50.69,51.2567,49.6961,50.6104,7393593.1543864,0
+PSX.US,D,20131205,000000,50.7773,51.2723,50.3076,50.7123,5470850.3957797,0
+PSX.US,D,20131206,000000,51.1481,52.7242,50.9074,51.8129,7114543.3506074,0
+PSX.US,D,20131209,000000,52.5805,53.2153,52.1448,52.2389,5908786.1154459,0
+PSX.US,D,20131210,000000,51.8176,52.6825,50.5735,52.0807,5821331.0638995,0
+PSX.US,D,20131211,000000,52.1011,52.138,51.1228,51.5266,5349258.426389,0
+PSX.US,D,20131212,000000,51.4907,52.138,51.2305,51.7964,3812920.9315244,0
+PSX.US,D,20131213,000000,51.8176,52.3787,51.3237,52.072,3728284.9499492,0
+PSX.US,D,20131216,000000,52.1313,53.2803,52.0215,52.8057,3776150.4088384,0
+PSX.US,D,20131217,000000,52.8057,53.2861,52.5466,52.7989,3355196.0825194,0
+PSX.US,D,20131218,000000,52.7727,53.9044,52.5155,53.8015,5446339.1181666,0
+PSX.US,D,20131219,000000,53.4909,54.1033,52.8718,53.0328,4822248.9567388,0
+PSX.US,D,20131220,000000,53.2338,54.2022,53.1289,53.8422,6746755.6948014,0
+PSX.US,D,20131223,000000,54.181,54.8293,54.0217,54.1159,3523935.3486026,0
+PSX.US,D,20131224,000000,54.3556,54.5255,54.0287,54.3556,1464356.4173059,0
+PSX.US,D,20131226,000000,54.5468,54.7555,54.313,54.6342,1632108.5967544,0
+PSX.US,D,20131227,000000,54.6468,54.675,53.9548,54.3625,2322112.0349145,0
+PSX.US,D,20131230,000000,54.5528,54.9817,54.3178,54.3411,3096899.8267534,0
+PSX.US,D,20131231,000000,54.741,56.2123,54.675,56.0949,4116727.2390325,0
+PSX.US,D,20140102,000000,56.1259,56.2318,55.5359,55.5989,3934778.7342675,0
+PSX.US,D,20140103,000000,55.5359,55.992,55.3844,55.4844,2692490.0203652,0
+PSX.US,D,20140106,000000,55.6426,56.3579,55.5591,56.0084,3876946.5853809,0
+PSX.US,D,20140107,000000,56.0493,56.6035,55.761,56.0163,5517467.0561289,0
+PSX.US,D,20140108,000000,56.1812,56.2977,55.3844,55.9046,6187507.2338007,0
+PSX.US,D,20140109,000000,56.0084,56.9072,55.9114,56.8209,5771387.3651961,0
+PSX.US,D,20140110,000000,57.011,57.4545,56.1735,56.7287,4153792.4452022,0
+PSX.US,D,20140113,000000,56.8742,56.8742,54.9011,55.135,4209281.5512836,0
+PSX.US,D,20140114,000000,55.3844,55.7892,55.1262,55.631,4618853.4704483,0
+PSX.US,D,20140115,000000,55.6377,55.6513,54.3625,54.937,5095413.3337356,0
+PSX.US,D,20140116,000000,54.7691,55.0768,54.3061,54.8293,4443895.9707112,0
+PSX.US,D,20140117,000000,54.4498,55.7222,54.4343,55.2874,5364758.1594226,0
+PSX.US,D,20140121,000000,55.2951,56.2908,55.2951,55.927,3839009.6931015,0
+PSX.US,D,20140122,000000,56.2171,56.4384,55.334,56.0725,3786947.5704722,0
+PSX.US,D,20140123,000000,56.3773,56.7975,55.302,56.1453,5645341.1416071,0
+PSX.US,D,20140124,000000,55.4155,55.5281,53.5288,54.1392,6520487.2062101,0
+PSX.US,D,20140127,000000,54.2314,55.0544,53.6578,54.4712,4686899.5961721,0
+PSX.US,D,20140128,000000,53.7607,54.8797,53.7607,54.6031,3839112.7292848,0
+PSX.US,D,20140129,000000,53.8422,55.927,51.4985,53.949,8170365.4231131,0
+PSX.US,D,20140130,000000,54.1392,54.5255,53.358,53.4968,6318726.9041463,0
+PSX.US,D,20140131,000000,53.1619,54.2391,52.9105,53.1541,7974929.4819719,0
+PSX.US,D,20140203,000000,53.1755,53.5143,51.7391,51.8982,7741610.2273668,0
+PSX.US,D,20140204,000000,52.0079,52.1826,50.0223,51.7391,6390292.745887,0
+PSX.US,D,20140205,000000,51.4547,52.037,50.2611,51.3966,8359117.4070522,0
+PSX.US,D,20140206,000000,51.8555,53.5405,51.5576,53.3084,7409896.5696486,0
+PSX.US,D,20140207,000000,53.6015,54.1315,53.0241,54.0217,4598440.9722017,0
+PSX.US,D,20140210,000000,54.0713,54.3178,52.3855,52.5592,5154936.306388,0
+PSX.US,D,20140211,000000,52.5805,54.0083,52.5379,53.884,5103949.8815109,0
+PSX.US,D,20140212,000000,53.9422,54.2557,53.353,53.5559,4187334.8442696,0
+PSX.US,D,20140213,000000,53.1909,54.7769,53.1037,54.5799,4423844.0991055,0
+PSX.US,D,20140214,000000,54.4479,55.5543,54.2945,55.5155,3312417.5199932,0
+PSX.US,D,20140218,000000,55.7202,56.2908,55.0321,55.1107,3855519.1807301,0
+PSX.US,D,20140219,000000,54.9953,56.2617,54.8487,55.0321,5061055.9184594,0
+PSX.US,D,20140220,000000,54.8487,55.3913,54.6536,55.0477,4328871.5276354,0
+PSX.US,D,20140221,000000,54.8934,55.3368,54.6944,54.8002,4397908.8614412,0
+PSX.US,D,20140224,000000,54.8428,56.8606,54.8428,55.7493,4987467.4764433,0
+PSX.US,D,20140225,000000,55.7358,57.2575,55.4941,56.685,5755639.3149611,0
+PSX.US,D,20140226,000000,56.6219,56.978,55.8959,56.125,4635339.2597547,0
+PSX.US,D,20140227,000000,55.9181,56.1502,54.3469,54.6458,7708426.3942169,0
+PSX.US,D,20140228,000000,54.6944,57.6797,54.38,54.7343,5756766.530805,0
+PSX.US,D,20140303,000000,54.5799,55.398,54.374,54.7343,3654830.4549712,0
+PSX.US,D,20140304,000000,55.2369,55.7124,54.7623,55.6271,3263875.1133808,0
+PSX.US,D,20140305,000000,55.4184,56.2462,55.1661,56.1569,3855605.731124,0
+PSX.US,D,20140306,000000,56.2841,57.6078,56.2617,57.1313,5067203.057147,0
+PSX.US,D,20140307,000000,57.3915,57.6001,56.5539,57.0877,3068449.4758579,0
+PSX.US,D,20140310,000000,57.0294,57.9078,56.8975,57.5108,3249723.0936231,0
+PSX.US,D,20140311,000000,57.4905,58.0379,57.0373,57.8215,4196271.1724354,0
+PSX.US,D,20140312,000000,57.8262,58.7027,57.804,58.4921,4711030.6702692,0
+PSX.US,D,20140313,000000,58.5425,58.7765,56.8315,57.1313,4703818.1374477,0
+PSX.US,D,20140314,000000,57.0489,58.0592,57.0294,57.5332,3774951.0676663,0
+PSX.US,D,20140317,000000,57.6554,58.2853,57.5691,58.0165,3619608.5661182,0
+PSX.US,D,20140318,000000,57.9942,58.755,57.6953,58.7463,4105951.714997,0
+PSX.US,D,20140319,000000,58.6667,58.6745,56.9693,57.3449,3959232.311618,0
+PSX.US,D,20140320,000000,57.079,57.7322,56.685,57.3915,4251140.0006942,0
+PSX.US,D,20140321,000000,57.0431,58.5804,56.8975,56.9926,6330659.5245187,0
+PSX.US,D,20140324,000000,57.2974,57.5409,56.3123,56.6053,4502486.465906,0
+PSX.US,D,20140325,000000,56.4705,57.5691,56.4705,57.1751,4166949.1354304,0
+PSX.US,D,20140326,000000,57.372,57.6148,56.2385,56.452,3643355.3152522,0
+PSX.US,D,20140327,000000,56.5112,56.7878,56.0996,56.1958,4692152.3807898,0
+PSX.US,D,20140328,000000,56.2977,56.5898,55.9376,56.0406,4122438.5346652,0
+PSX.US,D,20140331,000000,56.5325,56.7073,56.2045,56.3404,4201013.9279465,0
+PSX.US,D,20140401,000000,56.4589,58.2281,56.2462,58.1845,5513560.9544251,0
+PSX.US,D,20140402,000000,57.8835,58.1252,56.948,57.937,4216710.4600897,0
+PSX.US,D,20140403,000000,58.2514,59.1549,58.2514,58.9278,4552599.1439498,0
+PSX.US,D,20140404,000000,59.2307,59.5374,57.8689,58.1766,4549688.3717754,0
+PSX.US,D,20140407,000000,57.8341,58.4561,56.9421,56.9926,4410059.9185218,0
+PSX.US,D,20140408,000000,57.0713,57.5176,56.3045,56.7073,4571375.4276079,0
+PSX.US,D,20140409,000000,57.0489,57.5488,56.4646,57.2692,3449872.9401439,0
+PSX.US,D,20140410,000000,57.2274,58.0379,56.055,56.0715,5300551.1618835,0
+PSX.US,D,20140411,000000,56.0269,57.0713,55.697,56.1172,7591347.4096487,0
+PSX.US,D,20140414,000000,56.3773,57.0489,56.0347,57.0373,3657137.4351122,0
+PSX.US,D,20140415,000000,56.8548,57.5488,56.1085,57.5264,4998454.2246542,0
+PSX.US,D,20140416,000000,58.066,59.3317,57.4905,59.3025,5198837.9633107,0
+PSX.US,D,20140417,000000,58.9802,59.4762,58.4921,58.6959,6178235.0076778,0
+PSX.US,D,20140421,000000,58.755,60.0614,58.6298,59.8198,4029620.4497851,0
+PSX.US,D,20140422,000000,59.4616,60.2983,59.025,59.9391,4085678.3155976,0
+PSX.US,D,20140423,000000,59.845,60.6487,59.5878,60.173,2850236.3560665,0
+PSX.US,D,20140424,000000,60.3933,60.7204,59.777,60.3701,3545391.6033848,0
+PSX.US,D,20140425,000000,60.341,60.7583,59.975,60.3856,3481492.6840335,0
+PSX.US,D,20140428,000000,60.604,61.7066,59.8585,61.4512,5284728.9255967,0
+PSX.US,D,20140429,000000,61.8026,62.0374,60.931,61.2338,3737380.984199,0
+PSX.US,D,20140430,000000,61.3513,61.7802,60.766,60.8476,3911987.1305516,0
+PSX.US,D,20140501,000000,60.8815,61.9064,60.7496,61.4512,3559244.8182113,0
+PSX.US,D,20140502,000000,61.4096,61.8181,61.001,61.0708,2866356.3669227,0
+PSX.US,D,20140505,000000,60.7873,61.4096,60.4293,61.3658,2874052.1394432,0
+PSX.US,D,20140506,000000,61.5104,62.4538,61.1649,61.6065,3650423.5974172,0
+PSX.US,D,20140507,000000,61.9064,62.3296,61.0291,62.1684,3534435.7660289,0
+PSX.US,D,20140508,000000,61.5677,61.9666,60.3099,60.6292,4181884.2301802,0
+PSX.US,D,20140509,000000,60.4788,60.8232,59.0899,59.8867,5043768.507648,0
+PSX.US,D,20140512,000000,60.4225,61.4755,60.3632,61.0795,4350890.3599777,0
+PSX.US,D,20140513,000000,61.2571,61.9578,61.0291,61.6065,3510533.4322584,0
+PSX.US,D,20140514,000000,61.4599,61.9132,60.6554,61.094,4299603.0694457,0
+PSX.US,D,20140515,000000,61.0563,61.0563,59.7906,60.3225,15756566.175413,0
+PSX.US,D,20140516,000000,60.2051,60.5845,59.7489,60.2108,3436523.5722531,0
+PSX.US,D,20140519,000000,60.307,61.1232,60.2108,60.8514,3953237.6664815,0
+PSX.US,D,20140520,000000,60.6447,61.2261,60.2108,60.2914,3149536.8912847,0
+PSX.US,D,20140521,000000,60.4914,60.7719,59.5062,60.0129,8597398.8842386,0
+PSX.US,D,20140522,000000,60.0896,60.9465,60.0129,60.5933,3308363.0461857,0
+PSX.US,D,20140523,000000,60.57,60.8379,60.337,60.337,3454070.634246,0
+PSX.US,D,20140527,000000,60.5059,60.6185,59.9158,60.4467,4084435.6992286,0
+PSX.US,D,20140528,000000,60.3497,61.3824,60.343,61.0406,4754666.4938394,0
+PSX.US,D,20140529,000000,61.2261,62.087,60.9164,62.0229,3333052.5763956,0
+PSX.US,D,20140530,000000,62.0501,62.6101,61.9103,62.3664,5629716.734792,0
+PSX.US,D,20140602,000000,62.512,62.8518,62.087,62.6974,3426050.9745962,0
+PSX.US,D,20140603,000000,62.4402,62.6537,62.0636,62.1821,3175454.612798,0
+PSX.US,D,20140604,000000,61.8298,62.2723,61.4532,61.5638,3332960.8741925,0
+PSX.US,D,20140605,000000,61.8365,62.2558,61.359,61.4309,5080034.1530366,0
+PSX.US,D,20140606,000000,61.7492,62.2287,61.4532,62.0501,3389049.65086,0
+PSX.US,D,20140609,000000,61.9171,62.1588,61.2988,61.5891,3138323.463471,0
+PSX.US,D,20140610,000000,61.4919,61.7103,60.6398,60.9223,3255973.2684938,0
+PSX.US,D,20140611,000000,60.5758,61.1658,60.4545,60.9688,3202183.2290727,0
+PSX.US,D,20140612,000000,61.3211,61.5716,60.633,60.9048,3919319.1853455,0
+PSX.US,D,20140613,000000,60.9048,61.4687,60.6088,61.4096,5886889.8961616,0
+PSX.US,D,20140616,000000,61.4309,61.5278,61.0077,61.3727,3099400.5149188,0
+PSX.US,D,20140617,000000,61.0563,61.8589,60.6826,61.8365,4032208.7187061,0
+PSX.US,D,20140618,000000,61.6968,62.1868,61,62.1539,3557901.2263828,0
+PSX.US,D,20140619,000000,62.3073,62.9168,62.2421,62.7139,4016520.4294574,0
+PSX.US,D,20140620,000000,62.9565,63.4602,62.7052,63.2108,9900096.6819686,0
+PSX.US,D,20140623,000000,63.4409,63.8611,63.1962,63.5001,3149695.5670068,0
+PSX.US,D,20140624,000000,63.2738,64.0299,62.2781,62.4771,3808524.3775887,0
+PSX.US,D,20140625,000000,59.4462,60.7981,58.2252,59.845,13792151.462887,0
+PSX.US,D,20140626,000000,60.2555,60.6524,59.6471,60.3876,7220003.9751618,0
+PSX.US,D,20140627,000000,60.0809,60.3652,59.5937,59.9401,7464111.1181443,0
+PSX.US,D,20140630,000000,59.6227,59.7179,58.8803,59.1579,4630505.8324023,0
+PSX.US,D,20140701,000000,59.2831,59.4529,58.7979,59.2831,4258114.5199326,0
+PSX.US,D,20140702,000000,59.3132,59.9566,59.2831,59.5771,3321638.2280246,0
+PSX.US,D,20140703,000000,59.7266,60.2788,59.5771,59.9478,2327991.2795259,0
+PSX.US,D,20140707,000000,59.8198,59.9013,58.7979,59.2102,3026958.8656212,0
+PSX.US,D,20140708,000000,59.0715,59.2345,58.1301,58.3124,4093010.3703915,0
+PSX.US,D,20140709,000000,58.594,58.9821,57.7612,58.7027,4457178.3650829,0
+PSX.US,D,20140710,000000,57.902,58.9094,57.8778,58.6445,3701516.1495632,0
+PSX.US,D,20140711,000000,58.5115,59.2452,58.4824,59.0569,3038906.941421,0
+PSX.US,D,20140714,000000,59.4908,59.5062,58.5717,58.8046,11406365.1275,0
+PSX.US,D,20140715,000000,58.6513,59.9478,58.4144,59.6655,11764891.891164,0
+PSX.US,D,20140716,000000,59.7343,60.2177,59.1452,59.4596,3934628.3014401,0
+PSX.US,D,20140717,000000,59.1405,59.5625,58.4009,58.5047,3222342.2583089,0
+PSX.US,D,20140718,000000,58.7774,59.6092,58.4386,59.4733,4251620.1493078,0
+PSX.US,D,20140721,000000,59.1405,59.4335,58.8444,58.9617,2858817.2094004,0
+PSX.US,D,20140722,000000,59.3869,59.6887,59.021,59.2102,3716810.840592,0
+PSX.US,D,20140723,000000,59.2452,60.1148,59.1724,59.777,2880059.1489217,0
+PSX.US,D,20140724,000000,60.1148,60.9223,59.7985,60.3876,4782115.3330344,0
+PSX.US,D,20140725,000000,60.4186,60.9534,60.1914,60.7913,2806162.6287179,0
+PSX.US,D,20140728,000000,61.0494,61.0494,60.0634,60.7641,3207834.7637193,0
+PSX.US,D,20140729,000000,60.9922,61.2348,60.6574,60.6574,4314283.664823,0
+PSX.US,D,20140730,000000,60.4545,61.3523,59.8062,60.107,3622822.2646711,0
+PSX.US,D,20140731,000000,59.68,60.6873,59.2549,59.6596,4241732.7971714,0
+PSX.US,D,20140801,000000,59.2549,59.5858,58.2912,59.2414,6101658.51635,0
+PSX.US,D,20140804,000000,59.4403,60.343,59.021,60.2235,3989487.8564424,0
+PSX.US,D,20140805,000000,59.9013,60.0556,59.2704,59.5858,3719006.5416553,0
+PSX.US,D,20140806,000000,59.3956,60.9757,59.3956,60.5244,3711757.9461696,0
+PSX.US,D,20140807,000000,60.6826,61.0708,59.7043,59.9624,3442481.1243637,0
+PSX.US,D,20140808,000000,60.3138,61.1736,59.8062,61.0882,3113927.5863831,0
+PSX.US,D,20140811,000000,61.4212,61.6754,60.535,60.6011,3118373.5976867,0
+PSX.US,D,20140812,000000,60.7409,61,60.4186,60.7262,2873152.6335641,0
+PSX.US,D,20140813,000000,61.096,61.3328,60.6574,61.26,3258226.6698196,0
+PSX.US,D,20140814,000000,61.3862,62.0957,61.0902,61.9317,3851082.442683,0
+PSX.US,D,20140815,000000,62.0509,62.4363,61.7909,62.0063,6437029.9585704,0
+PSX.US,D,20140818,000000,62.3626,63.7,62.3626,63.3544,4532057.8504741,0
+PSX.US,D,20140819,000000,63.3544,63.9368,63.1565,63.7087,3617267.5840367,0
+PSX.US,D,20140820,000000,63.634,64.226,63.3816,64.0852,2875939.7623187,0
+PSX.US,D,20140821,000000,64.1581,64.1726,63.6495,63.8184,2388559.0390755,0
+PSX.US,D,20140822,000000,63.6786,63.8514,63.2516,63.7087,2207897.4562383,0
+PSX.US,D,20140825,000000,63.9241,64.4569,63.731,64.3094,2572241.6428029,0
+PSX.US,D,20140826,000000,64.2842,64.4569,63.8339,64.1376,2525969.1233056,0
+PSX.US,D,20140827,000000,64.1581,64.3813,63.663,63.9678,2475697.7695396,0
+PSX.US,D,20140828,000000,63.663,64.3211,63.5117,64.0939,1605680.8461345,0
+PSX.US,D,20140829,000000,64.0697,64.4948,63.9747,64.3978,2905780.071325,0
+PSX.US,D,20140902,000000,64.3163,64.5288,63.6573,64.3453,3210683.7141838,0
+PSX.US,D,20140903,000000,64.5288,65.1082,64.2338,64.5598,3893189.2092951,0
+PSX.US,D,20140904,000000,64.5453,65.0257,64.0406,64.292,4502535.9232738,0
+PSX.US,D,20140905,000000,64.3366,64.8714,63.6873,64.7589,3028796.0007671,0
+PSX.US,D,20140908,000000,64.7132,64.8258,64.3978,64.426,2784006.758252,0
+PSX.US,D,20140909,000000,64.3813,64.7811,63.6067,63.9901,3368340.4084058,0
+PSX.US,D,20140910,000000,63.7369,63.9436,62.0879,63.005,6213428.0463995,0
+PSX.US,D,20140911,000000,62.5917,62.9827,61.8442,62.1684,4487882.1173041,0
+PSX.US,D,20140912,000000,62.0703,62.3412,61.0902,61.4367,4509703.1201748,0
+PSX.US,D,20140915,000000,61.4512,62.1762,61.1922,62.0879,3270521.9775567,0
+PSX.US,D,20140916,000000,61.9986,64.1455,61.7909,63.4796,7054238.3333248,0
+PSX.US,D,20140917,000000,63.598,63.9241,63.1138,63.4117,5587938.6536043,0
+PSX.US,D,20140918,000000,63.4272,63.93,63.1759,63.5592,4726071.8922875,0
+PSX.US,D,20140919,000000,63.6709,63.9241,63.3302,63.4554,4883939.810685,0
+PSX.US,D,20140922,000000,63.2748,63.2855,61.9317,62.0432,3481530.8074212,0
+PSX.US,D,20140923,000000,62.0509,62.7916,61.526,61.6143,2930568.5162708,0
+PSX.US,D,20140924,000000,61.3862,61.6734,60.3943,61.1922,3392161.3435915,0
+PSX.US,D,20140925,000000,61.295,61.295,60.4894,60.4894,3282673.0346372,0
+PSX.US,D,20140926,000000,60.3866,61.066,60.3866,60.8524,4424888.8860028,0
+PSX.US,D,20140929,000000,60.2158,60.9058,60.0003,60.5128,2805885.4613851,0
+PSX.US,D,20140930,000000,60.3108,60.5923,59.7062,60.1702,7031318.9647415,0
+PSX.US,D,20141001,000000,60.1702,60.6826,58.8764,58.9249,5665119.9673274,0
+PSX.US,D,20141002,000000,58.595,58.7512,56.1987,57.5448,12092544.892904,0
+PSX.US,D,20141003,000000,57.8923,57.9302,57.011,57.4555,6548732.515101,0
+PSX.US,D,20141006,000000,57.4992,57.8118,56.7586,57.2411,3486468.3013185,0
+PSX.US,D,20141007,000000,57.4206,58.3124,57.0925,57.2411,4937986.4102021,0
+PSX.US,D,20141008,000000,57.5954,58.6173,56.6287,58.5804,5924759.814922,0
+PSX.US,D,20141009,000000,58.4386,58.7366,56.6558,56.6917,4824739.3412859,0
+PSX.US,D,20141010,000000,56.7946,57.5215,55.3621,56.4763,6353895.2141842,0
+PSX.US,D,20141013,000000,56.2278,57.0848,53.9112,54.0558,6994388.7359717,0
+PSX.US,D,20141014,000000,54.4071,54.8797,51.8847,52.237,12660747.19822,0
+PSX.US,D,20141015,000000,51.5129,52.4379,49.0167,50.2416,15415326.822561,0
+PSX.US,D,20141016,000000,49.9222,52.1875,48.9304,51.5858,12067760.569405,0
+PSX.US,D,20141017,000000,52.3108,54.1334,51.9429,53.4366,11105750.880946,0
+PSX.US,D,20141020,000000,53.1046,53.9481,53.0299,53.5395,4723529.9896488,0
+PSX.US,D,20141021,000000,55.0195,57.0401,53.9694,56.8422,9114849.6871767,0
+PSX.US,D,20141022,000000,56.7946,57.3867,55.762,55.7902,7008926.1110545,0
+PSX.US,D,20141023,000000,56.5539,57.0353,56.2133,56.3297,4355351.8267088,0
+PSX.US,D,20141024,000000,56.354,56.6617,55.3913,56.6044,3952331.9784315,0
+PSX.US,D,20141027,000000,55.9833,56.322,55.1553,55.8581,5804556.7732804,0
+PSX.US,D,20141028,000000,56.1317,57.5138,55.629,57.373,10243220.566611,0
+PSX.US,D,20141029,000000,58.2242,58.4386,55.9541,56.5316,5837444.8925846,0
+PSX.US,D,20141030,000000,56.5025,57.4032,55.9667,57.276,5063385.5665608,0
+PSX.US,D,20141031,000000,57.4992,58.2843,56.7237,58.0932,5200922.3852962,0
+PSX.US,D,20141103,000000,58.0621,58.3503,56.5229,56.7471,7464212.0936037,0
+PSX.US,D,20141104,000000,56.256,56.5646,54.375,55.1233,8125475.6491938,0
+PSX.US,D,20141105,000000,55.4272,56.5161,54.5265,55.3097,7336967.5592046,0
+PSX.US,D,20141106,000000,55.5825,55.9764,54.9981,55.8105,5478601.8078392,0
+PSX.US,D,20141107,000000,55.7231,55.9367,54.9622,55.2825,7383518.2763966,0
+PSX.US,D,20141110,000000,55.4999,55.9454,55.0427,55.1321,4502897.5802767,0
+PSX.US,D,20141111,000000,55.4184,55.6125,54.1925,54.4945,5372788.7995384,0
+PSX.US,D,20141112,000000,54.3673,55.2932,54.278,54.4216,4952684.5217305,0
+PSX.US,D,20141113,000000,54.1159,54.182,52.3165,52.7756,7272264.9576247,0
+PSX.US,D,20141114,000000,52.8561,53.5288,52.7513,53.4812,10252456.730069,0
+PSX.US,D,20141117,000000,53.4899,54.4799,53.4899,54.2285,5808227.9524865,0
+PSX.US,D,20141118,000000,54.5012,55.5397,54.2577,55.1059,6348463.1466076,0
+PSX.US,D,20141119,000000,55.2407,56.685,54.9797,56.4549,6336386.275579,0
+PSX.US,D,20141120,000000,56.2686,58.1077,56.253,57.9903,6428641.7828991,0
+PSX.US,D,20141121,000000,58.8696,59.8469,58.2805,59.1724,7154714.0673376,0
+PSX.US,D,20141124,000000,58.9599,59.5325,58.9055,59.1724,3995076.5390173,0
+PSX.US,D,20141125,000000,59.4286,59.7343,58.8764,59.2637,4642033.5205749,0
+PSX.US,D,20141126,000000,59.285,59.3451,58.6386,59.0696,5883849.2983964,0
+PSX.US,D,20141128,000000,58.4193,58.5619,54.211,54.4071,7115808.6349366,0
+PSX.US,D,20141201,000000,54.3897,54.9331,52.9523,53.5405,10098169.319037,0
+PSX.US,D,20141202,000000,53.4589,55.3524,53.4589,54.9584,6934435.0720738,0
+PSX.US,D,20141203,000000,54.9933,56.0754,54.9797,55.7543,4389543.3537301,0
+PSX.US,D,20141204,000000,55.3844,56.059,54.8516,55.86,5253906.6817649,0
+PSX.US,D,20141205,000000,55.7463,56.024,54.3324,54.4071,5706943.3844358,0
+PSX.US,D,20141208,000000,53.818,54.1159,51.1936,51.3586,9004110.5189587,0
+PSX.US,D,20141209,000000,51.3364,51.5082,50.3386,51.2674,7070337.7369442,0
+PSX.US,D,20141210,000000,50.39,50.9248,49.4885,50.0047,7502151.0466068,0
+PSX.US,D,20141211,000000,50.0047,50.756,49.6398,49.7853,6366675.8223438,0
+PSX.US,D,20141212,000000,49.3972,50.0135,48.6596,48.9381,5942260.5106325,0
+PSX.US,D,20141215,000000,49.6593,50.2338,48.3325,48.4995,12288650.569235,0
+PSX.US,D,20141216,000000,48.1326,51.1364,47.6997,49.9474,8332503.1609409,0
+PSX.US,D,20141217,000000,49.7582,51.5208,49.6398,50.9335,6080043.5858456,0
+PSX.US,D,20141218,000000,52.0827,52.3806,49.7933,51.4314,7057636.4666456,0
+PSX.US,D,20141219,000000,51.8575,53.5627,51.4693,53.5046,8961360.8065637,0
+PSX.US,D,20141222,000000,52.9455,53.3851,52.3806,53.0717,4751305.4535445,0
+PSX.US,D,20141223,000000,53.2658,54.1907,53.126,54.0606,4989450.9229691,0
+PSX.US,D,20141224,000000,53.722,54.0849,53.1328,53.722,2805186.8760633,0
+PSX.US,D,20141226,000000,53.8985,54.644,53.722,54.1315,2473389.7590367,0
+PSX.US,D,20141229,000000,54.3984,54.6672,53.722,54.2577,3999564.7951558,0
+PSX.US,D,20141230,000000,54.2431,54.8448,53.785,54.3324,4219670.6896321,0
+PSX.US,D,20141231,000000,54.1664,54.4139,53.3919,53.423,3564234.860562,0
+PSX.US,D,20150102,000000,53.356,53.982,52.863,53.8616,3416057.4951911,0
+PSX.US,D,20150105,000000,53.0784,53.3415,50.0241,50.6055,7899286.4984636,0
+PSX.US,D,20150106,000000,50.4134,51.2315,49.1925,49.1925,7778453.9057428,0
+PSX.US,D,20150107,000000,49.7786,50.5832,49.1022,49.4059,7459891.7864438,0
+PSX.US,D,20150108,000000,49.996,51.3364,49.6224,51.3277,7291163.8543407,0
+PSX.US,D,20150109,000000,50.8986,51.0394,49.6981,50.1493,5956420.7732848,0
+PSX.US,D,20150112,000000,49.5341,49.5642,47.559,47.8638,7022433.1243056,0
+PSX.US,D,20150113,000000,47.9171,48.2734,45.7247,45.8227,11926414.502977,0
+PSX.US,D,20150114,000000,45.1812,45.4364,42.7151,44.2738,15583706.492364,0
+PSX.US,D,20150115,000000,44.8842,45.0783,43.7234,44.0282,7423500.4369118,0
+PSX.US,D,20150116,000000,43.9593,45.5103,43.9593,45.3238,6681931.5105252,0
+PSX.US,D,20150120,000000,46.0372,47.4707,45.518,47.4007,10730645.595413,0
+PSX.US,D,20150121,000000,47.8871,49.6398,47.4639,49.3633,9540872.3633454,0
+PSX.US,D,20150122,000000,49.801,50.359,49.1507,50.1493,7383803.6866239,0
+PSX.US,D,20150123,000000,50.2698,51.5528,49.899,51.052,6264217.6721669,0
+PSX.US,D,20150126,000000,51.1422,51.4402,50.3726,50.9637,5569395.2317202,0
+PSX.US,D,20150127,000000,50.4426,51.9914,50.3094,51.8575,5914349.038975,0
+PSX.US,D,20150128,000000,52.0079,52.2001,50.9035,50.9423,7917264.2517021,0
+PSX.US,D,20150129,000000,52.1186,52.6679,51.1489,52.5126,7797968.9588341,0
+PSX.US,D,20150130,000000,51.9555,53.1027,51.2888,52.3933,7775527.6781409,0
+PSX.US,D,20150202,000000,53.1328,54.2431,52.2069,54.2431,6467553.3974712,0
+PSX.US,D,20150203,000000,54.9273,55.8348,54.6381,55.7911,8969537.7580597,0
+PSX.US,D,20150204,000000,54.9584,55.9804,54.2207,55.4495,7184161.8084861,0
+PSX.US,D,20150205,000000,56.1056,56.5452,55.3844,56.0366,4045755.9160686,0
+PSX.US,D,20150206,000000,56.122,57.0877,55.956,56.6986,4821026.9476065,0
+PSX.US,D,20150209,000000,56.8266,57.0877,56.3938,56.5724,3735198.6778396,0
+PSX.US,D,20150210,000000,56.0298,56.5229,55.0176,56.3783,4483553.5672494,0
+PSX.US,D,20150211,000000,55.8279,55.8872,54.644,55.2805,5537091.3275743,0
+PSX.US,D,20150212,000000,56.056,56.5025,55.5688,56.3423,3749647.4418048,0
+PSX.US,D,20150213,000000,56.7549,57.4983,56.5025,57.4739,4637920.3161429,0
+PSX.US,D,20150217,000000,57.2934,57.9689,56.9111,57.6866,4697489.6550777,0
+PSX.US,D,20150218,000000,57.0178,57.4672,56.6219,56.9722,5329390.9895512,0
+PSX.US,D,20150219,000000,56.615,58.4183,56.2161,58.0835,6130918.7316449,0
+PSX.US,D,20150220,000000,58.1514,58.6386,57.2109,58.0165,6087281.877713,0
+PSX.US,D,20150223,000000,57.573,59.6062,57.573,59.5082,5046361.9283782,0
+PSX.US,D,20150224,000000,59.7916,60.0624,58.759,60.0119,5922749.5789885,0
+PSX.US,D,20150225,000000,59.9188,60.4545,59.1938,59.3277,3945509.9527442,0
+PSX.US,D,20150226,000000,59.253,60.1468,58.7949,60.0537,5705367.9611951,0
+PSX.US,D,20150227,000000,60.0886,60.341,58.8415,58.856,5727703.1146197,0
+PSX.US,D,20150302,000000,58.594,58.8104,57.1313,57.7603,7966813.3218241,0
+PSX.US,D,20150303,000000,58.3281,58.7949,58.1204,58.5794,4481183.7350366,0
+PSX.US,D,20150304,000000,58.2843,58.5707,57.8235,58.4805,2932662.2115126,0
+PSX.US,D,20150305,000000,58.661,58.7735,57.6535,57.67,3628673.6895131,0
+PSX.US,D,20150306,000000,57.1313,57.9855,56.3676,56.5316,4908039.9739272,0
+PSX.US,D,20150309,000000,56.5898,58.1126,56.5898,57.2294,4839650.7377136,0
+PSX.US,D,20150310,000000,56.8898,56.8898,55.5262,55.5329,4660882.959923,0
+PSX.US,D,20150311,000000,55.7202,56.2599,55.6319,55.9221,3229144.7071214,0
+PSX.US,D,20150312,000000,56.3336,56.9364,55.4572,55.892,3949018.3347809,0
+PSX.US,D,20150313,000000,55.6144,56.124,55.1661,56.124,3797975.5331563,0
+PSX.US,D,20150316,000000,55.7503,57.2518,55.5553,57.2294,3294864.2758293,0
+PSX.US,D,20150317,000000,56.7014,57.2294,56.0647,56.9722,3511628.7068854,0
+PSX.US,D,20150318,000000,56.7412,58.957,56.5229,58.5998,6307118.8477511,0
+PSX.US,D,20150319,000000,57.9262,58.4106,57.5293,58.1436,3529222.1351608,0
+PSX.US,D,20150320,000000,58.2843,59.1704,57.7603,59.1539,6895010.3373095,0
+PSX.US,D,20150323,000000,59.2617,59.6286,58.8997,58.9084,3662532.4096628,0
+PSX.US,D,20150324,000000,58.7949,58.9084,58.0456,58.2329,2930531.4232448,0
+PSX.US,D,20150325,000000,58.8881,60.0702,58.759,59.2617,5512330.7023982,0
+PSX.US,D,20150326,000000,59.7848,59.9595,58.8104,58.8415,2713770.0832741,0
+PSX.US,D,20150327,000000,58.9667,59.1423,58.001,58.2155,2638184.8000282,0
+PSX.US,D,20150330,000000,58.7056,60.04,58.6221,59.679,4046729.6079995,0
+PSX.US,D,20150331,000000,58.8492,59.5528,58.8104,58.9617,3620285.5138416,0
+PSX.US,D,20150401,000000,59.3364,60.2342,59.2161,59.9653,4342408.4213796,0
+PSX.US,D,20150402,000000,59.4684,60.0624,58.4668,58.6386,5898523.7116028,0
+PSX.US,D,20150406,000000,58.8784,59.5179,58.3786,58.9201,4346674.1193627,0
+PSX.US,D,20150407,000000,58.9919,59.1472,58.2843,58.3368,3700817.5642412,0
+PSX.US,D,20150408,000000,58.5552,59.1103,57.8884,58.067,3135961.8741528,0
+PSX.US,D,20150409,000000,57.9689,58.4416,57.6118,58.3717,4762710.528659,0
+PSX.US,D,20150410,000000,58.5105,58.9152,58.1805,58.7667,3074371.9956662,0
+PSX.US,D,20150413,000000,58.8492,58.8706,57.3353,57.7089,5327962.9080526,0
+PSX.US,D,20150414,000000,58.1941,58.691,57.9689,58.3853,4591029.5795466,0
+PSX.US,D,20150415,000000,58.4737,59.3966,58.4349,59.2161,3985948.5635507,0
+PSX.US,D,20150416,000000,59.1288,59.614,58.6094,59.4422,3393702.7648917,0
+PSX.US,D,20150417,000000,59.0143,59.0939,58.3222,58.5173,3214079.786781,0
+PSX.US,D,20150420,000000,58.7056,59.7566,58.5998,59.4868,3492883.3340823,0
+PSX.US,D,20150421,000000,59.4868,59.7412,59.0346,59.6374,3276914.3423601,0
+PSX.US,D,20150422,000000,59.9537,60.8116,59.5179,60.701,3762473.3858851,0
+PSX.US,D,20150423,000000,60.8651,61.2998,60.6418,60.932,3891293.3435247,0
+PSX.US,D,20150424,000000,61.0456,61.392,60.6865,61.2027,2756432.2149135,0
+PSX.US,D,20150427,000000,61.4133,61.459,60.7699,60.8116,2719371.1301909,0
+PSX.US,D,20150428,000000,60.932,61.5056,60.7971,61.2184,3019449.5885922,0
+PSX.US,D,20150429,000000,61.0844,61.4658,60.6806,60.7622,3806639.8457985,0
+PSX.US,D,20150430,000000,60.6865,60.8902,59.1861,59.4946,6438026.3184617,0
+PSX.US,D,20150501,000000,59.5665,61.2571,59.3676,61.2184,4081654.7526449,0
+PSX.US,D,20150504,000000,61.5094,61.654,60.5651,60.6418,3777442.4825752,0
+PSX.US,D,20150505,000000,60.8369,61.061,60.275,60.341,3038512.3128395,0
+PSX.US,D,20150506,000000,60.4244,60.536,59.7179,59.8751,4530783.2928884,0
+PSX.US,D,20150507,000000,59.8615,60.1022,59.1938,59.9653,5395842.1151596,0
+PSX.US,D,20150508,000000,60.3099,61.3755,59.5907,61.2348,4011000.7811253,0
+PSX.US,D,20150511,000000,61.4978,61.4978,60.2061,60.4166,3207948.1035208,0
+PSX.US,D,20150512,000000,60.2215,60.6117,59.7489,60.3866,2993862.6132269,0
+PSX.US,D,20150513,000000,60.7224,60.898,60.0954,60.5865,3123563.5302327,0
+PSX.US,D,20150514,000000,60.7399,61.6987,60.7321,61.6618,3519184.3501969,0
+PSX.US,D,20150515,000000,61.5473,61.5948,61.0795,61.2231,2709252.9770043,0
+PSX.US,D,20150518,000000,61.2697,61.6084,60.8223,61.4347,2668431.0715963,0
+PSX.US,D,20150519,000000,61.1096,61.261,60.604,60.9573,3374620.4637696,0
+PSX.US,D,20150520,000000,60.9903,61.3523,60.536,60.8223,3378062.9026492,0
+PSX.US,D,20150521,000000,60.9514,61.4726,60.634,61.1843,3030813.4492333,0
+PSX.US,D,20150522,000000,60.9077,61.2474,60.8135,61.162,2296744.5266194,0
+PSX.US,D,20150526,000000,60.5594,60.7165,59.5752,59.9478,4240085.2486025,0
+PSX.US,D,20150527,000000,60.2924,60.7165,59.5752,59.8179,4460707.3543563,0
+PSX.US,D,20150528,000000,59.6286,60.1817,58.9026,60.0973,4371588.2684518,0
+PSX.US,D,20150529,000000,60.0973,60.8389,59.5995,59.7654,4943643.0966579,0
+PSX.US,D,20150601,000000,60.1052,60.6214,59.8246,59.9401,3981488.1271815,0
+PSX.US,D,20150602,000000,59.9624,60.0507,59.2744,59.7509,4344375.3821162,0
+PSX.US,D,20150603,000000,59.5179,59.5674,58.7066,59.1462,4234722.2152688,0
+PSX.US,D,20150604,000000,58.6997,58.9714,58.3,58.4513,3472319.3726463,0
+PSX.US,D,20150605,000000,58.3446,59.381,58.2922,58.9599,2560716.0153542,0
+PSX.US,D,20150608,000000,58.2475,58.7376,58.0427,58.3,4427609.0412383,0
+PSX.US,D,20150609,000000,58.4183,58.7755,57.9584,58.0058,4478969.4874604,0
+PSX.US,D,20150610,000000,58.4737,59.1831,58.3,58.7697,4766055.0831646,0
+PSX.US,D,20150611,000000,58.9026,59.8935,58.5251,59.4257,4138882.0791364,0
+PSX.US,D,20150612,000000,59.0404,59.1744,58.1185,58.6542,3408377.178098,0
+PSX.US,D,20150615,000000,58.693,58.9871,58.2843,58.9784,3371178.0248901,0
+PSX.US,D,20150616,000000,58.9181,59.251,58.3707,59.2132,3324183.2217487,0
+PSX.US,D,20150617,000000,59.7868,60.1721,58.8599,59.5528,3705846.7603414,0
+PSX.US,D,20150618,000000,59.6072,60.7922,59.5237,60.4535,3320209.1161641,0
+PSX.US,D,20150619,000000,60.1119,60.9009,60.1119,60.1817,4012187.7579554,0
+PSX.US,D,20150622,000000,60.4467,60.4467,59.6286,60.1274,4173957.6566093,0
+PSX.US,D,20150623,000000,60.2788,60.8835,60.0973,60.6631,3247531.5140071,0
+PSX.US,D,20150624,000000,60.2051,60.5235,59.6471,59.8179,4112268.8633868,0
+PSX.US,D,20150625,000000,59.8179,60.0653,59.5237,59.5917,3107994.7629564,0
+PSX.US,D,20150626,000000,59.5237,60.1817,59.3413,60.1439,11588301.267923,0
+PSX.US,D,20150629,000000,59.4868,59.9837,59.2675,59.2888,6471232.819572,0
+PSX.US,D,20150630,000000,59.8585,61.457,59.8101,60.8524,6244312.1119413,0
+PSX.US,D,20150701,000000,60.9135,61.8345,60.8223,61.4115,5003614.2767069,0
+PSX.US,D,20150702,000000,61.5385,62.0753,61.1843,61.526,4486258.2670575,0
+PSX.US,D,20150706,000000,60.7233,61.7822,60.241,61.5948,5267192.167222,0
+PSX.US,D,20150707,000000,61.9248,62.4149,60.3691,62.2053,5521240.2411563,0
+PSX.US,D,20150708,000000,61.8278,61.8345,58.9647,59.2966,5974658.1777049,0
+PSX.US,D,20150709,000000,60.1274,60.4322,59.8179,60.0149,5082385.4387363,0
+PSX.US,D,20150710,000000,60.3263,61.8201,60.1721,61.5532,4284102.3060504,0
+PSX.US,D,20150713,000000,61.9783,63.633,61.9783,63.0138,5492376.7151664,0
+PSX.US,D,20150714,000000,62.6508,63.7466,62.613,63.0896,6466310.7811022,0
+PSX.US,D,20150715,000000,62.5363,62.9604,61.5036,61.7676,4948127.2313492,0
+PSX.US,D,20150716,000000,62.2578,63.0283,61.9559,62.8565,3995503.1088156,0
+PSX.US,D,20150717,000000,62.8565,62.9216,62.018,62.8769,3312531.8901565,0
+PSX.US,D,20150720,000000,62.7954,62.8847,62.1219,62.1878,4097437.8351822,0
+PSX.US,D,20150721,000000,62.1665,62.6954,61.5473,61.9248,2932190.3057937,0
+PSX.US,D,20150722,000000,61.8201,62.5907,61.3367,61.8113,4931993.8257893,0
+PSX.US,D,20150723,000000,62.0257,62.3024,61.3523,61.4803,2793581.9107534,0
+PSX.US,D,20150724,000000,61.4445,61.6084,59.1462,59.6984,7118329.9303386,0
+PSX.US,D,20150727,000000,58.9181,58.9521,56.9867,57.9504,10177606.094809,0
+PSX.US,D,20150728,000000,58.0136,59.7286,57.7253,59.4083,6333552.7805419,0
+PSX.US,D,20150729,000000,59.3354,60.5651,59.251,60.4535,5798318.9627515,0
+PSX.US,D,20150730,000000,60.044,60.4157,59.2064,59.7654,5349535.5937217,0
+PSX.US,D,20150731,000000,59.2744,60.9077,58.8512,60.0507,4786638.6214754,0
+PSX.US,D,20150803,000000,59.4257,60.604,59.1064,59.4345,5408547.5069056,0
+PSX.US,D,20150804,000000,59.7586,60.0071,58.9871,59.1161,4767442.9805517,0
+PSX.US,D,20150805,000000,60.1052,60.7719,59.0617,59.1345,4107368.4625154,0
+PSX.US,D,20150806,000000,59.2607,60.3263,58.8745,60.1555,6096670.5347229,0
+PSX.US,D,20150807,000000,59.878,60.8932,59.6528,60.1439,3930902.5130569,0
+PSX.US,D,20150810,000000,60.4816,62.3431,60.4322,62.3334,5132160.1580994,0
+PSX.US,D,20150811,000000,61.2397,63.3078,61.1096,63.2235,4744752.3522953,0
+PSX.US,D,20150812,000000,62.975,64.0939,62.0384,63.6941,6693903.2846471,0
+PSX.US,D,20150813,000000,63.2701,64.1784,62.7293,63.1759,5493513.2042667,0
+PSX.US,D,20150814,000000,62.8857,63.5126,62.2179,62.5829,4309304.9564524,0
+PSX.US,D,20150817,000000,62.2927,63.2118,62.0966,63.1613,3401656.1278703,0
+PSX.US,D,20150818,000000,62.8712,63.5495,62.644,63.305,3309728.2756126,0
+PSX.US,D,20150819,000000,62.8857,63.0623,61.1163,61.4445,6461523.7200323,0
+PSX.US,D,20150820,000000,61.0164,62.1859,60.3933,60.4749,4915412.2128326,0
+PSX.US,D,20150821,000000,59.8391,60.1352,57.5419,57.5934,9669866.4521346,0
+PSX.US,D,20150824,000000,54.6964,56.324,53.0697,54.4925,9271297.7669701,0
+PSX.US,D,20150825,000000,55.9833,56.3657,53.5345,53.6481,6222185.0916067,0
+PSX.US,D,20150826,000000,55.1321,55.792,53.655,55.7376,6013883.0222738,0
+PSX.US,D,20150827,000000,57.0528,58.2019,55.6407,57.0469,7646126.5964281,0
+PSX.US,D,20150828,000000,57.1372,58.7512,57.1091,58.7289,6430492.3127487,0
+PSX.US,D,20150831,000000,60.4555,60.9398,58.7667,60.1265,11328281.216813,0
+PSX.US,D,20150901,000000,59.4102,59.6324,58.4067,59.0006,6972688.2854355,0
+PSX.US,D,20150902,000000,60.1809,60.2099,58.4386,59.7392,4762865.0829338,0
+PSX.US,D,20150903,000000,60.1488,60.8785,59.1405,59.6626,4416218.3911895,0
+PSX.US,D,20150904,000000,58.9318,59.321,58.3291,58.7046,5610946.6333049,0
+PSX.US,D,20150908,000000,59.4713,60.8098,58.56,60.7417,8169650.352002,0
+PSX.US,D,20150909,000000,60.8785,62.9235,60.8019,61.3289,8345474.3860394,0
+PSX.US,D,20150910,000000,61.7559,62.4072,60.9174,61.6094,5818946.8066211,0
+PSX.US,D,20150911,000000,61.3289,61.5804,60.6234,61.2881,5195259.5166694,0
+PSX.US,D,20150914,000000,61.2378,61.2378,59.3501,59.4713,5603715.5539705,0
+PSX.US,D,20150915,000000,59.6188,60.5612,59.1064,60.2322,5331104.4812773,0
+PSX.US,D,20150916,000000,60.3759,60.5244,59.5035,60.2177,5284286.900371,0
+PSX.US,D,20150917,000000,60.4399,61.4115,59.6024,60.3079,5339563.7519151,0
+PSX.US,D,20150918,000000,59.382,60.5001,59.1599,59.7625,17031016.603528,0
+PSX.US,D,20150921,000000,59.9284,61.2134,59.676,60.273,4469875.5139343,0
+PSX.US,D,20150922,000000,59.4024,59.8829,59.1345,59.4442,3888747.3194387,0
+PSX.US,D,20150923,000000,59.7333,60.4749,59.1744,59.1986,3268043.9573515,0
+PSX.US,D,20150924,000000,59.018,59.6324,58.1805,59.0472,4901896.9566869,0
+PSX.US,D,20150925,000000,59.4499,59.9197,58.7512,59.2675,4198972.781158,0
+PSX.US,D,20150928,000000,58.9017,59.3684,56.2181,56.3569,5473187.2564139,0
+PSX.US,D,20150929,000000,56.8878,57.7836,56.4616,56.6578,5701160.9938366,0
+PSX.US,D,20150930,000000,57.9504,58.7667,57.372,58.4299,5129895.4227935,0
+PSX.US,D,20151001,000000,59.0317,59.676,58.1882,59.2617,4003028.871634,0
+PSX.US,D,20151002,000000,58.6366,60.4399,58.1349,60.4399,3244241.5686787,0
+PSX.US,D,20151005,000000,60.7883,62.5742,60.7417,62.2179,4536444.1007914,0
+PSX.US,D,20151006,000000,62.1355,63.4874,62.0636,62.7964,7042253.164499,0
+PSX.US,D,20151007,000000,63.0623,63.7155,61.7909,63.2972,5282842.333083,0
+PSX.US,D,20151008,000000,63.0933,64.5355,62.6373,64.3163,4181221.7075223,0
+PSX.US,D,20151009,000000,64.3396,64.4754,62.743,63.5126,4082194.6622448,0
+PSX.US,D,20151012,000000,63.6863,63.8747,62.9099,63.7795,2355342.2343468,0
+PSX.US,D,20151013,000000,63.1128,63.8465,62.3626,62.4761,4368876.3561109,0
+PSX.US,D,20151014,000000,62.4761,63.4185,62.1044,62.7139,2857614.7771429,0
+PSX.US,D,20151015,000000,63.1389,63.7912,62.2491,63.4874,3010954.2552902,0
+PSX.US,D,20151016,000000,63.8989,64.4609,63.4496,63.9668,3522900.8653236,0
+PSX.US,D,20151019,000000,63.4349,63.6485,61.9607,62.0636,4016182.4707766,0
+PSX.US,D,20151020,000000,61.8375,62.2316,60.8961,62.0509,3212591.944296,0
+PSX.US,D,20151021,000000,62.2635,62.2791,61.0097,61.2134,3087486.4410595,0
+PSX.US,D,20151022,000000,61.8462,63.0012,61.3891,62.8178,4370980.3549711,0
+PSX.US,D,20151023,000000,62.8178,64.2201,62.6673,63.3806,3318807.8240731,0
+PSX.US,D,20151026,000000,63.3516,63.632,62.6673,63.1128,4108629.6253974,0
+PSX.US,D,20151027,000000,62.613,63.5408,62.4014,63.5408,3413487.772783,0
+PSX.US,D,20151028,000000,63.6398,64.8869,63.3729,64.5521,3514355.0442919,0
+PSX.US,D,20151029,000000,64.2727,66.0943,64.2727,65.7255,4693303.2949557,0
+PSX.US,D,20151030,000000,67.1589,69.0612,66.3873,67.716,9370165.1061638,0
+PSX.US,D,20151102,000000,67.2152,69.5794,67.1454,68.8943,6495934.7141237,0
+PSX.US,D,20151103,000000,68.9836,70.941,68.5759,70.4685,4782333.7697427,0
+PSX.US,D,20151104,000000,70.7189,71.571,70.3403,70.9712,5173337.5383393,0
+PSX.US,D,20151105,000000,70.9789,71.4409,70.4239,71.2362,4096659.9119992,0
+PSX.US,D,20151106,000000,70.881,71.2672,69.9909,70.5287,3217938.4918405,0
+PSX.US,D,20151109,000000,70.5287,71.4808,69.495,69.9667,3590693.5220367,0
+PSX.US,D,20151110,000000,69.92,71.1061,69.5513,70.4636,3005043.0694621,0
+PSX.US,D,20151111,000000,70.2414,70.9392,69.1698,69.3077,3385264.1014905,0
+PSX.US,D,20151112,000000,68.8272,68.8272,67.6404,68.2741,3518975.1867451,0
+PSX.US,D,20151113,000000,68.2877,68.8272,67.2686,68.1538,4025587.613576,0
+PSX.US,D,20151116,000000,68.078,69.6989,67.5791,69.6765,3585767.3621197,0
+PSX.US,D,20151117,000000,69.4455,70.3713,69.2321,69.7143,3014844.9015666,0
+PSX.US,D,20151118,000000,69.8375,70.9392,69.8211,70.8014,2427716.9101253,0
+PSX.US,D,20151119,000000,70.6626,71.1391,70.1015,70.678,3094184.8233269,0
+PSX.US,D,20151120,000000,70.8071,71.1469,70.0181,70.1346,3605633.7685956,0
+PSX.US,D,20151123,000000,69.2321,70.7702,69.2241,70.5199,3562630.5871901,0
+PSX.US,D,20151124,000000,70.4636,71.8495,70.0365,71.2527,3012333.9097828,0
+PSX.US,D,20151125,000000,71.2051,71.964,70.9693,70.978,2548099.2347257,0
+PSX.US,D,20151127,000000,70.6101,71.3895,70.4714,70.9693,1006297.7310677,0
+PSX.US,D,20151130,000000,71.2235,71.5031,69.8831,70.0278,5375902.5529936,0
+PSX.US,D,20151201,000000,70.6393,71.1138,69.7823,70.8994,3372874.0004649,0
+PSX.US,D,20151202,000000,70.5121,71.1527,68.9185,69.1922,3953464.3460844,0
+PSX.US,D,20151203,000000,69.6221,69.8375,67.4801,67.7645,3704976.1045938,0
+PSX.US,D,20151204,000000,69.1252,69.3708,67.8625,69.0107,3954878.0025174,0
+PSX.US,D,20151207,000000,67.8025,68.4459,65.5799,66.3252,6877181.9865366,0
+PSX.US,D,20151208,000000,65.4662,66.8911,65.1169,66.1428,4479615.5243288,0
+PSX.US,D,20151209,000000,66.1845,67.2133,65.1858,65.8681,3812406.7809704,0
+PSX.US,D,20151210,000000,66.1651,66.9832,65.5517,66.3718,3521720.0706645,0
+PSX.US,D,20151211,000000,65.3809,65.7283,63.1342,63.3331,5532486.6405488,0
+PSX.US,D,20151214,000000,62.9817,63.3709,61.4192,62.2781,6682954.659824,0
+PSX.US,D,20151215,000000,63.0584,63.731,62.2917,62.5683,6839798.3985608,0
+PSX.US,D,20151216,000000,62.3927,63.8067,62.3927,63.5485,5204023.7744094,0
+PSX.US,D,20151217,000000,63.5019,63.762,62.5528,62.5683,4114075.0876777,0
+PSX.US,D,20151218,000000,62.3548,62.5683,60.9611,61.6347,8164498.5428437,0
+PSX.US,D,20151221,000000,61.986,62.1781,60.8068,61.6822,3672031.3153886,0
+PSX.US,D,20151222,000000,61.9103,62.9537,61.7181,62.5082,3428478.5070716,0
+PSX.US,D,20151223,000000,63.2788,64.917,62.8439,64.8782,4069897.2937841,0
+PSX.US,D,20151224,000000,64.6743,65.017,64.1221,64.5424,1377948.2133806,0
+PSX.US,D,20151228,000000,63.6388,63.93,62.6683,63.0896,2209593.4318132,0
+PSX.US,D,20151229,000000,64.0523,64.1648,63.1798,63.3244,2491428.3036232,0
+PSX.US,D,20151230,000000,62.973,63.8145,62.6381,62.744,1996751.5882502,0
+PSX.US,D,20151231,000000,62.3548,63.0507,62.1325,62.5839,2739297.2976532,0
+PSX.US,D,20160104,000000,62.1325,62.6527,60.7165,61.2688,4249789.1963329,0
+PSX.US,D,20160105,000000,61.4891,62.117,61.2455,61.9714,3725025.9154757,0
+PSX.US,D,20160106,000000,60.5341,61.2057,59.3713,59.7004,5585381.2955382,0
+PSX.US,D,20160107,000000,58.659,59.7606,58.1068,58.4921,8310119.5805101,0
+PSX.US,D,20160108,000000,58.8492,59.0501,57.4963,57.5429,7853740.3840575,0
+PSX.US,D,20160111,000000,58.0389,59.3005,56.8985,58.2834,5692667.7212583,0
+PSX.US,D,20160112,000000,58.6891,59.9663,58.1456,59.5383,7018090.1491851,0
+PSX.US,D,20160113,000000,60.371,60.3866,57.0294,57.572,8496086.4964184,0
+PSX.US,D,20160114,000000,58.0932,61.2688,56.8606,60.6554,7010052.2965364,0
+PSX.US,D,20160115,000000,58.8492,60.1361,58.6134,60.0363,6982081.0638927,0
+PSX.US,D,20160119,000000,61.4988,61.6949,59.2781,60.1905,5978844.5378269,0
+PSX.US,D,20160120,000000,58.8347,59.8381,57.6623,58.8579,6755738.3892497,0
+PSX.US,D,20160121,000000,58.6891,59.0832,57.6021,58.1766,5698575.8160009,0
+PSX.US,D,20160122,000000,60.0206,61.8948,59.3713,61.229,5274050.2555736,0
+PSX.US,D,20160125,000000,60.4943,61.0087,58.2776,58.3222,5585452.3905046,0
+PSX.US,D,20160126,000000,58.8435,59.5228,58.2922,59.4937,4153294.7804375,0
+PSX.US,D,20160127,000000,59.02,61.0301,58.4688,59.4675,6249771.9992872,0
+PSX.US,D,20160128,000000,60.6263,61.2057,58.9114,60.2118,6745502.7748141,0
+PSX.US,D,20160129,000000,59.7528,61.3824,57.9942,61.3211,9729843.8143547,0
+PSX.US,D,20160201,000000,60.9611,61.7093,59.5383,60.8068,5865103.9255934,0
+PSX.US,D,20160202,000000,60.1196,60.7806,59.5228,60.0575,5613828.555348,0
+PSX.US,D,20160203,000000,60.832,61.1611,58.7289,60.5195,9589631.1459425,0
+PSX.US,D,20160204,000000,60.5098,61.9103,60.1361,61.1155,7394475.1441143,0
+PSX.US,D,20160205,000000,60.9223,61.5735,59.616,59.9284,6072045.9173084,0
+PSX.US,D,20160208,000000,59.9284,59.9284,56.0794,58.361,10429874.733861,0
+PSX.US,D,20160209,000000,57.9689,58.6201,57.1304,57.7176,5657562.2632923,0
+PSX.US,D,20160210,000000,58.1631,58.9881,57.1304,57.6021,7439569.9600381,0
+PSX.US,D,20160211,000000,56.6771,57.8409,55.299,56.1919,10015706.370565,0
+PSX.US,D,20160212,000000,57.0401,58.0573,56.9159,57.9631,5471415.0340635,0
+PSX.US,D,20160216,000000,59.1666,60.341,58.4707,60.3157,7378528.234046,0
+PSX.US,D,20160217,000000,60.964,62.3509,60.8,62.1209,5792260.4351815,0
+PSX.US,D,20160218,000000,62.6974,63.0138,60.8078,61.2338,5979326.7471642,0
+PSX.US,D,20160219,000000,60.702,61.8026,60.4244,61.7347,4107257.1834377,0
+PSX.US,D,20160222,000000,62.4742,62.7585,61.7512,62.3364,4252431.0440693,0
+PSX.US,D,20160223,000000,61.9734,62.1365,60.5332,60.5554,4310979.2944289,0
+PSX.US,D,20160224,000000,59.7538,61.0107,59.6227,60.964,4751528.0117002,0
+PSX.US,D,20160225,000000,61.0892,61.1504,59.8304,60.7097,4277568.781676,0
+PSX.US,D,20160226,000000,61.294,61.8103,60.8329,60.9718,3230500.6632918,0
+PSX.US,D,20160229,000000,61.2027,61.9588,60.8417,61.1959,4029427.7721226,0
+PSX.US,D,20160301,000000,61.6734,64.5871,61.4338,64.2929,7820455.575448,0
+PSX.US,D,20160302,000000,64.0939,65.2431,63.8562,65.1897,4651521.0923206,0
+PSX.US,D,20160303,000000,65.4722,66.7387,65.1722,66.3593,4970465.4758592,0
+PSX.US,D,20160304,000000,66.6747,66.7533,65.3955,66.1195,3750544.8869601,0
+PSX.US,D,20160307,000000,65.8118,67.7015,65.5731,67.3773,4854039.7406924,0
+PSX.US,D,20160308,000000,66.9754,67.6384,65.3276,65.3644,4555472.8230983,0
+PSX.US,D,20160309,000000,65.9195,67.2365,65.6731,66.3593,3991580.5213225,0
+PSX.US,D,20160310,000000,66.3417,66.3417,64.8404,65.8516,3197333.3159311,0
+PSX.US,D,20160311,000000,66.4815,66.8542,65.6061,66.6241,3781217.7283264,0
+PSX.US,D,20160314,000000,66.036,66.6747,65.7429,66.4272,2631776.9797973,0
+PSX.US,D,20160315,000000,65.5197,66.8066,65.443,66.7533,2865639.2350878,0
+PSX.US,D,20160316,000000,66.7746,67.7549,66.5766,67.5005,3051084.7879092,0
+PSX.US,D,20160317,000000,67.8374,68.342,66.63,68.1256,3195909.3558798,0
+PSX.US,D,20160318,000000,68.4498,69.1029,67.9314,68.9185,7003254.9995332,0
+PSX.US,D,20160321,000000,68.7167,69.3426,68.6876,69.1349,2815437.9459263,0
+PSX.US,D,20160322,000000,69.0806,70.0434,68.6264,69.4969,2816959.7903516,0
+PSX.US,D,20160323,000000,69.3271,69.3271,67.7363,67.9237,2610690.6249127,0
+PSX.US,D,20160324,000000,67.0367,67.9237,66.7299,67.879,3304652.7132299,0
+PSX.US,D,20160328,000000,67.7316,67.9314,67.1153,67.4385,2702811.1548328,0
+PSX.US,D,20160329,000000,66.9075,67.6228,66.305,67.3919,2561579.4585691,0
+PSX.US,D,20160330,000000,67.978,68.2993,67.0444,67.5364,2401176.8500658,0
+PSX.US,D,20160331,000000,67.2696,67.686,66.4514,66.7455,3644250.6996839,0
+PSX.US,D,20160401,000000,65.9807,66.2593,65.4276,66.036,3423784.1785666,0
+PSX.US,D,20160404,000000,66.0613,66.7979,65.74,66.0806,2357753.2810329,0
+PSX.US,D,20160405,000000,65.578,66.0535,64.9112,65.3722,2758247.7124608,0
+PSX.US,D,20160406,000000,65.7886,65.9953,64.1765,65.5352,4113746.4022535,0
+PSX.US,D,20160407,000000,65.2101,65.5352,64.618,65.1412,2272696.9118306,0
+PSX.US,D,20160408,000000,66.1369,66.9144,65.7273,66.3349,3556399.9891941,0
+PSX.US,D,20160411,000000,66.6747,66.9464,65.181,65.1945,2799561.1004625,0
+PSX.US,D,20160412,000000,65.2664,66.3593,64.7938,66.2758,3356868.3597722,0
+PSX.US,D,20160413,000000,66.661,67.1385,66.1369,67.0686,2710007.201865,0
+PSX.US,D,20160414,000000,67.1454,67.5461,66.7299,67.0008,2251322.0556331,0
+PSX.US,D,20160415,000000,66.7979,66.7979,65.4042,65.4042,3533113.8117988,0
+PSX.US,D,20160418,000000,64.7559,66.0806,64.6802,66.0205,3184458.9448447,0
+PSX.US,D,20160419,000000,66.0729,66.6747,65.7429,66.6144,2511342.1067436,0
+PSX.US,D,20160420,000000,66.2214,67.224,65.3722,66.8231,3039801.2954909,0
+PSX.US,D,20160421,000000,66.9377,67.5617,66.3486,67.3706,2945827.1446357,0
+PSX.US,D,20160422,000000,67.5548,68.1839,67.354,67.8159,2645181.9872271,0
+PSX.US,D,20160425,000000,67.7549,68.0159,66.9754,67.7781,2245253.2244446,0
+PSX.US,D,20160426,000000,68.177,68.4847,67.6937,68.1401,2147452.3097467,0
+PSX.US,D,20160427,000000,68.4847,68.8409,67.8374,68.5643,3180644.545344,0
+PSX.US,D,20160428,000000,68.1081,68.6487,67.323,67.6713,3942408.5636309,0
+PSX.US,D,20160429,000000,65.6809,66.3127,62.5518,63.2904,9458376.4432946,0
+PSX.US,D,20160502,000000,63.5466,63.5922,61.6502,63.3632,5813669.2933194,0
+PSX.US,D,20160503,000000,62.2053,62.4199,61.2415,61.6734,5703111.4687838,0
+PSX.US,D,20160504,000000,61.5901,61.9637,60.5021,61.1426,3887765.3846132,0
+PSX.US,D,20160505,000000,61.6822,62.2956,60.4642,60.9553,3672064.2869674,0
+PSX.US,D,20160506,000000,60.6709,61.7986,60.3332,60.5253,4933440.4538009,0
+PSX.US,D,20160509,000000,60.5078,60.5292,59.2617,60.3701,3975510.9981962,0
+PSX.US,D,20160510,000000,60.7097,61.424,60.633,61.0892,2901489.644658,0
+PSX.US,D,20160511,000000,61.0174,61.9433,60.6011,61.1959,3440692.4162239,0
+PSX.US,D,20160512,000000,61.6657,61.7434,60.0003,60.3157,3377348.8618998,0
+PSX.US,D,20160513,000000,60.3157,61.0047,60.0517,60.3856,3930142.1060251,0
+PSX.US,D,20160516,000000,60.7835,61.2328,59.9897,61.1406,3998432.427503,0
+PSX.US,D,20160517,000000,61.0456,61.6191,60.6418,60.8514,2877216.3806281,0
+PSX.US,D,20160518,000000,60.8369,61.7628,60.3886,60.7127,3227721.777432,0
+PSX.US,D,20160519,000000,60.2633,60.5778,59.5858,60.341,2883755.0568118,0
+PSX.US,D,20160520,000000,60.7272,60.9679,60.2148,60.5341,3026939.2887464,0
+PSX.US,D,20160523,000000,60.2284,61.0999,60.1458,60.4681,3215815.9464673,0
+PSX.US,D,20160524,000000,61.0766,62.1646,60.9931,61.9307,4445212.773132,0
+PSX.US,D,20160525,000000,62.2354,62.5304,61.754,62.2665,3754434.5028745,0
+PSX.US,D,20160526,000000,62.4916,62.6324,61.4822,62.1965,4596861.4275136,0
+PSX.US,D,20160527,000000,62.2044,62.7856,61.9714,62.6557,2984914.951081,0
+PSX.US,D,20160531,000000,62.8634,63.0041,62.0559,62.446,7603161.5384104,0
+PSX.US,D,20160601,000000,62.0879,62.9108,61.6909,62.8245,3889556.1534766,0
+PSX.US,D,20160602,000000,62.6081,63.2768,62.5683,62.8109,2964580.7603334,0
+PSX.US,D,20160603,000000,62.6401,62.8585,61.6909,62.2665,3841434.1344914,0
+PSX.US,D,20160606,000000,62.6401,62.7625,62.2316,62.7547,2811723.4915233,0
+PSX.US,D,20160607,000000,62.8411,63.3923,62.5848,63.1904,3485368.9052441,0
+PSX.US,D,20160608,000000,63.3923,64.0445,62.9527,64.0066,4626920.1732283,0
+PSX.US,D,20160609,000000,63.4466,63.634,62.8498,63.0439,4244483.8632618,0
+PSX.US,D,20160610,000000,62.3596,62.675,61.8764,62.2189,3013144.8045443,0
+PSX.US,D,20160613,000000,61.955,62.1189,61.1319,61.2328,4308098.4027476,0
+PSX.US,D,20160614,000000,61.0999,61.6493,60.3245,61.3104,3395375.0421445,0
+PSX.US,D,20160615,000000,61.0999,62.1422,60.6953,61.4988,2987729.8996049,0
+PSX.US,D,20160616,000000,60.9757,61.8308,60.6873,61.722,2403194.2985322,0
+PSX.US,D,20160617,000000,61.6521,61.7453,60.8282,61.001,5258900.8455629,0
+PSX.US,D,20160620,000000,61.7986,62.3519,61.357,61.4347,3536806.6286034,0
+PSX.US,D,20160621,000000,61.6191,61.8375,60.7903,61.66,2999892.2906657,0
+PSX.US,D,20160622,000000,61.6764,62.3985,61.5066,61.8074,2370653.4111651,0
+PSX.US,D,20160623,000000,62.1811,62.8411,61.8549,62.8411,2698996.755332,0
+PSX.US,D,20160624,000000,60.8369,61.9647,60.8369,61.094,7761806.3496289,0
+PSX.US,D,20160627,000000,60.7593,61.0144,59.3694,59.7557,4511620.6235434,0
+PSX.US,D,20160628,000000,60.6107,61.2251,59.8877,61.194,3190179.5137341,0
+PSX.US,D,20160629,000000,61.5512,62.1723,61.4502,61.9307,3022468.5487588,0
+PSX.US,D,20160630,000000,61.6987,61.7686,60.3856,61.6521,4511379.5188749,0
+PSX.US,D,20160701,000000,61.4445,62.0966,61.357,61.9928,3424402.3956656,0
+PSX.US,D,20160705,000000,61.3658,61.6366,60.1458,60.5574,3942873.256817,0
+PSX.US,D,20160706,000000,60.0363,60.075,58.1563,59.3442,6878161.8606385,0
+PSX.US,D,20160707,000000,59.5169,59.911,57.2468,57.7117,7792853.21234,0
+PSX.US,D,20160708,000000,57.9214,58.6445,57.5507,58.1631,5222344.6381379,0
+PSX.US,D,20160711,000000,58.1631,58.7327,58.0932,58.4416,3480629.2408186,0
+PSX.US,D,20160712,000000,59.0501,59.98,58.8395,59.3694,4258238.1633525,0
+PSX.US,D,20160713,000000,59.121,59.4529,58.1407,59.2501,4609974.842545,0
+PSX.US,D,20160714,000000,59.3374,59.6857,59.1016,59.5306,3733253.3547015,0
+PSX.US,D,20160715,000000,59.7635,59.7635,58.6687,58.7919,3831631.2720252,0
+PSX.US,D,20160718,000000,58.8774,59.1113,58.2795,58.7842,3112221.3071899,0
+PSX.US,D,20160719,000000,58.8472,59.0065,58.5271,58.8541,2596264.5289078,0
+PSX.US,D,20160720,000000,58.8541,59.0715,58.2795,58.5435,2759813.8624449,0
+PSX.US,D,20160721,000000,58.7056,59.1889,58.2427,58.3756,3421750.244311,0
+PSX.US,D,20160722,000000,58.3756,58.592,57.9768,58.5833,2172484.9504466,0
+PSX.US,D,20160725,000000,58.3027,58.3087,57.4779,57.8671,4267149.7628343,0
+PSX.US,D,20160726,000000,57.8671,59.2898,57.7903,59.2374,3734092.0692324,0
+PSX.US,D,20160727,000000,59.3899,59.7333,58.4912,58.592,3999353.5709805,0
+PSX.US,D,20160728,000000,58.8163,59.351,58.3494,59.2501,5207181.8334234,0
+PSX.US,D,20160729,000000,58.5745,59.1792,57.3624,59.1016,7140037.5934077,0
+PSX.US,D,20160801,000000,58.5115,58.7697,57.5176,57.704,4374289.8771744,0
+PSX.US,D,20160802,000000,57.9145,59.3132,57.8991,59.1724,5827481.2936726,0
+PSX.US,D,20160803,000000,59.5228,61.1852,59.2898,61.1232,5896912.2256981,0
+PSX.US,D,20160804,000000,60.9,61.2571,60.075,60.2545,3465301.5782109,0
+PSX.US,D,20160805,000000,60.3856,61.0815,60.2215,60.8282,2083192.7637542,0
+PSX.US,D,20160808,000000,61.3027,61.7909,60.9834,61.061,2995505.0099866,0
+PSX.US,D,20160809,000000,61.2019,61.2261,59.5072,59.6179,3928322.4870304,0
+PSX.US,D,20160810,000000,59.7479,60.5031,59.4452,59.7945,2859338.5724872,0
+PSX.US,D,20160811,000000,60.1585,60.9757,59.8343,60.7349,2524568.8615764,0
+PSX.US,D,20160812,000000,60.9145,61.3104,60.6107,61.2406,3158536.0715225,0
+PSX.US,D,20160815,000000,61.5066,61.5832,60.7835,61.0679,3613268.7497682,0
+PSX.US,D,20160816,000000,61.195,61.295,60.8728,61.0863,2072366.7519892,0
+PSX.US,D,20160817,000000,61.1494,61.2649,60.5225,60.8728,3373762.1723638,0
+PSX.US,D,20160818,000000,61.0863,61.2425,60.4583,61.061,4634780.8036419,0
+PSX.US,D,20160819,000000,60.8088,61.6424,60.7156,61.1416,3064322.8767222,0
+PSX.US,D,20160822,000000,60.7233,60.8349,60.1595,60.2924,2874839.3358825,0
+PSX.US,D,20160823,000000,60.4525,61.2513,60.2847,60.9591,2200942.5138747,0
+PSX.US,D,20160824,000000,60.9437,61.2794,60.4719,60.8495,2113056.7710828,0
+PSX.US,D,20160825,000000,61.0144,62.2374,60.967,61.9384,4679827.1925596,0
+PSX.US,D,20160826,000000,61.9637,62.4325,61.2348,61.5881,2631051.6050678,0
+PSX.US,D,20160829,000000,61.7735,62.1199,61.6104,61.789,2275294.4540081,0
+PSX.US,D,20160830,000000,62.2441,62.5052,61.8132,62.1432,2528089.6079552,0
+PSX.US,D,20160831,000000,62.0025,62.1733,61.1862,61.4512,3380333.8201261,0
+PSX.US,D,20160901,000000,61.8298,61.8298,60.8349,61.3289,2764351.5759515,0
+PSX.US,D,20160902,000000,61.8599,61.9083,61.4765,61.7822,1992822.8185862,0
+PSX.US,D,20160906,000000,62.1044,62.1509,61.6949,61.9704,3484781.5990001,0
+PSX.US,D,20160907,000000,62.0703,62.6596,62.0025,62.3461,4228590.5320086,0
+PSX.US,D,20160908,000000,62.5111,63.0264,62.2528,62.7323,2555466.3218219,0
+PSX.US,D,20160909,000000,62.1888,62.2063,60.9922,60.9922,3616054.8481609,0
+PSX.US,D,20160912,000000,60.701,62.0481,60.4583,61.7609,2839964.6789668,0
+PSX.US,D,20160913,000000,61.0999,61.1416,60.4108,60.5128,5116282.2822737,0
+PSX.US,D,20160914,000000,60.4273,61.2794,60.1293,60.2924,3976648.5176584,0
+PSX.US,D,20160915,000000,60.6544,62.2985,60.3963,61.9637,3683278.7451429,0
+PSX.US,D,20160916,000000,61.3523,62.1082,61.2794,61.954,9699218.3696327,0
+PSX.US,D,20160919,000000,62.479,63.3593,62.0267,62.943,4086623.1573972,0
+PSX.US,D,20160920,000000,62.943,63.0352,62.3393,62.3393,2831918.5834234,0
+PSX.US,D,20160921,000000,62.5266,62.8158,62.1733,62.7236,2723999.5155388,0
+PSX.US,D,20160922,000000,63.0594,63.5145,62.6731,62.6906,2206530.1660878,0
+PSX.US,D,20160923,000000,62.4236,62.6294,61.9297,62.3393,2630980.5101015,0
+PSX.US,D,20160926,000000,62.4955,62.8789,62.1849,62.2528,3001289.4613095,0
+PSX.US,D,20160927,000000,61.9015,62.5304,61.8229,62.2063,2903565.8237489,0
+PSX.US,D,20160928,000000,62.4548,63.6941,62.1199,63.601,3769148.0698304,0
+PSX.US,D,20160929,000000,63.4894,63.601,61.7706,62.1044,5261054.3017911,0
+PSX.US,D,20160930,000000,62.6041,63.4195,62.315,63.0973,3599836.9529308,0
+PSX.US,D,20161003,000000,62.9963,63.2691,62.5179,62.9876,2173770.8420124,0
+PSX.US,D,20161004,000000,62.9332,63.6621,62.4635,62.5266,2534519.0657846,0
+PSX.US,D,20161005,000000,63.1283,63.7737,62.9517,63.5224,3010276.277205,0
+PSX.US,D,20161006,000000,63.5913,63.8445,62.6984,63.2729,2335351.1540893,0
+PSX.US,D,20161007,000000,63.4515,63.5088,62.6673,62.9721,2061266.6639768,0
+PSX.US,D,20161010,000000,63.3409,63.796,63.2923,63.6863,1708654.1772274,0
+PSX.US,D,20161011,000000,63.6388,63.7165,62.809,63.104,2019067.1648,0
+PSX.US,D,20161012,000000,63.104,63.104,62.283,62.5179,2123878.6614004,0
+PSX.US,D,20161013,000000,62.0267,62.2441,61.1494,62.0025,2789769.5719764,0
+PSX.US,D,20161014,000000,62.4635,62.7595,62.0481,62.1268,1813757.2662263,0
+PSX.US,D,20161017,000000,62.1268,62.4489,61.6881,61.9928,3059988.1444964,0
+PSX.US,D,20161018,000000,62.4548,62.6596,62.1199,62.3461,1709763.8769201,0
+PSX.US,D,20161019,000000,62.5984,62.7527,62.2374,62.4092,2218236.106857,0
+PSX.US,D,20161020,000000,62.1985,62.6041,61.8132,62.4635,1796497.6751843,0
+PSX.US,D,20161021,000000,62.0481,63.0041,61.7278,62.943,2643521.0439545,0
+PSX.US,D,20161024,000000,63.0836,63.4738,62.5645,63.1283,1902514.6951279,0
+PSX.US,D,20161025,000000,62.8934,63.5145,62.6207,63.2641,2889396.28784,0
+PSX.US,D,20161026,000000,62.8847,63.8514,62.7527,63.4971,2635950.9755773,0
+PSX.US,D,20161027,000000,63.5457,63.6514,62.5576,62.6596,3107524.9179612,0
+PSX.US,D,20161028,000000,62.0626,64.0455,61.8831,62.7682,3800455.614085,0
+PSX.US,D,20161031,000000,62.8226,64.226,62.6819,63.5671,3598276.9851177,0
+PSX.US,D,20161101,000000,64.5094,65.1829,62.2528,62.8634,5554796.0349276,0
+PSX.US,D,20161102,000000,62.2762,62.5179,61.1076,61.3667,3777776.3198087,0
+PSX.US,D,20161103,000000,61.5619,62.5111,60.8349,61.9461,3230719.1000001,0
+PSX.US,D,20161104,000000,61.789,62.315,61.3047,61.5697,2002275.3580296,0
+PSX.US,D,20161107,000000,62.3683,62.8478,62.2907,62.613,2618608.9555888,0
+PSX.US,D,20161108,000000,62.4489,63.2399,62.3626,62.581,2064885.2947296,0
+PSX.US,D,20161109,000000,62.1122,65.1431,61.8298,64.5871,5730907.5399161,0
+PSX.US,D,20161110,000000,64.5006,65.6128,64.4143,65.0888,4070369.199503,0
+PSX.US,D,20161111,000000,64.9374,65.0888,64.1338,64.4066,2790869.9984126,0
+PSX.US,D,20161114,000000,64.4066,65.4082,64.258,65.2974,3322133.8320656,0
+PSX.US,D,20161115,000000,65.7973,66.1282,65.1179,66.0662,3789186.5467323,0
+PSX.US,D,20161116,000000,66.0263,66.1612,65.3392,65.5138,2028739.1713137,0
+PSX.US,D,20161117,000000,66.0796,66.7785,65.7507,66.1681,2907293.6728558,0
+PSX.US,D,20161118,000000,66.2146,66.4426,65.9312,66.0176,2812965.0775304,0
+PSX.US,D,20161121,000000,66.6804,67.0347,66.2777,66.9804,2683457.868549,0
+PSX.US,D,20161122,000000,67.0599,67.5888,66.4349,66.9969,3612309.4829029,0
+PSX.US,D,20161123,000000,66.9639,67.5646,66.6804,67.1395,3400709.2253469,0
+PSX.US,D,20161125,000000,66.9483,67.0289,66.7028,67.0046,1231648.167267,0
+PSX.US,D,20161128,000000,66.9338,67.1153,66.3184,66.3737,4280323.9692138,0
+PSX.US,D,20161129,000000,65.7973,65.906,64.9606,65.0296,2724486.8766851,0
+PSX.US,D,20161130,000000,65.5905,66.1544,64.981,65.574,6333921.6500777,0
+PSX.US,D,20161201,000000,66.2408,67.7229,65.9846,67.0755,4478984.9428879,0
+PSX.US,D,20161202,000000,66.893,67.6442,66.8552,66.9969,2666098.3324094,0
+PSX.US,D,20161205,000000,67.3899,67.7928,67.0046,67.4395,3561724.8991401,0
+PSX.US,D,20161206,000000,67.1938,67.4316,66.7445,67.0192,3248519.6310037,0
+PSX.US,D,20161207,000000,67.155,68.7486,67.0435,68.6788,3399475.8822344,0
+PSX.US,D,20161208,000000,68.7167,69.4319,68.607,69.1679,2838754.0038147,0
+PSX.US,D,20161209,000000,69.2154,69.2154,68.5594,68.7943,1916811.9959038,0
+PSX.US,D,20161212,000000,69.4601,69.8385,68.4555,68.9078,2336454.671611,0
+PSX.US,D,20161213,000000,69.2543,70.1462,68.9311,69.594,2464412.2163976,0
+PSX.US,D,20161214,000000,69.1815,69.5086,68.1585,68.2129,3377148.9717045,0
+PSX.US,D,20161215,000000,67.9761,68.7409,67.8247,68.3353,2703268.635486,0
+PSX.US,D,20161216,000000,68.5138,69.1126,68.3061,69.033,2908618.7181712,0
+PSX.US,D,20161219,000000,68.8195,69.0185,68.5507,68.8031,1921094.1796761,0
+PSX.US,D,20161220,000000,68.97,69.0543,68.4109,68.6234,1879756.0629906,0
+PSX.US,D,20161221,000000,68.7574,68.8506,68.3256,68.4964,1916867.6354426,0
+PSX.US,D,20161222,000000,68.4332,69.4038,68.2285,69.1126,1844709.3356489,0
+PSX.US,D,20161223,000000,68.8903,69.3825,68.8903,69.2378,1202165.3938163,0
+PSX.US,D,20161227,000000,69.3563,69.5687,69.1534,69.2543,1173918.0242016,0
+PSX.US,D,20161228,000000,69.2456,69.4271,68.6943,68.7661,1700318.5500094,0
+PSX.US,D,20161229,000000,68.6788,69.0543,68.1663,68.3935,1312076.1511216,0
+PSX.US,D,20161230,000000,68.3935,68.707,67.8897,68.2041,1741783.4012003,0
+PSX.US,D,20170103,000000,68.9137,69.3969,68.3935,68.5041,2860635.7980333,0
+PSX.US,D,20170104,000000,68.8031,69.6629,68.7332,68.8748,2922736.7359884,0
+PSX.US,D,20170105,000000,68.8748,69.5523,68.4022,68.4633,2605248.2537179,0
+PSX.US,D,20170106,000000,68.4964,68.6467,67.3113,67.4055,2520460.8089536,0
+PSX.US,D,20170109,000000,67.0192,67.0192,66.104,66.3184,3270184.0188759,0
+PSX.US,D,20170110,000000,66.303,67.2317,65.9778,66.1098,4684569.9480706,0
+PSX.US,D,20170111,000000,66.2311,67.5646,66.1457,67.0046,4465895.2261787,0
+PSX.US,D,20170112,000000,67.1609,67.1851,65.9147,66.5708,2740080.3726452,0
+PSX.US,D,20170113,000000,66.3476,66.4262,65.5644,65.741,2841578.2255952,0
+PSX.US,D,20170117,000000,65.6779,66.8154,65.574,65.9554,3014934.5430459,0
+PSX.US,D,20170118,000000,65.9235,66.7009,65.906,66.4058,2492849.1725892,0
+PSX.US,D,20170119,000000,66.2621,66.3612,65.2615,65.5051,2444437.6219293,0
+PSX.US,D,20170120,000000,65.8982,66.3262,65.1819,65.5449,2620284.3239271,0
+PSX.US,D,20170123,000000,65.7323,65.8051,64.7404,64.8801,2576536.1909173,0
+PSX.US,D,20170124,000000,65.2275,66.662,65.1578,66.4514,3038725.5977387,0
+PSX.US,D,20170125,000000,66.8619,67.32,66.6678,67.091,2163804.1520149,0
+PSX.US,D,20170126,000000,67.2317,67.3618,66.3262,66.4922,2050999.1083245,0
+PSX.US,D,20170127,000000,66.3087,66.5766,65.1169,65.3333,2659692.5729021,0
+PSX.US,D,20170130,000000,65.1169,65.3169,64.4783,64.985,3008864.6814957,0
+PSX.US,D,20170131,000000,64.7219,65.015,64.0523,64.424,3471699.0948237,0
+PSX.US,D,20170201,000000,64.8092,64.9763,63.4292,63.7359,3838943.7499444,0
+PSX.US,D,20170202,000000,63.8765,64.1396,63.3253,63.9727,4291670.3137038,0
+PSX.US,D,20170203,000000,63.5398,64.0921,62.2132,63.1031,4652783.2855643,0
+PSX.US,D,20170206,000000,63.1468,63.2933,62.3558,62.4655,3821892.2919925,0
+PSX.US,D,20170207,000000,62.4343,62.4655,61.4153,62.0006,4124326.1575407,0
+PSX.US,D,20170208,000000,61.7647,62.3693,61.4153,62.2451,3854961.7549791,0
+PSX.US,D,20170209,000000,62.6693,62.8536,62.3402,62.5528,3290407.9609074,0
+PSX.US,D,20170210,000000,62.6857,63.1283,62.6566,63.0342,2572663.0607921,0
+PSX.US,D,20170213,000000,63.0342,63.2399,62.8051,63.0662,2675819.796291,0
+PSX.US,D,20170214,000000,63.1283,63.2253,62.4732,63.1283,3223949.6227662,0
+PSX.US,D,20170215,000000,62.9303,63.4534,62.8721,63.2059,2873013.5347169,0
+PSX.US,D,20170216,000000,63.3263,63.399,62.3713,62.4518,3695497.8061044,0
+PSX.US,D,20170217,000000,62.4441,63.04,62.3324,62.58,2789347.1236254,0
+PSX.US,D,20170221,000000,62.9138,63.1613,62.6596,62.874,3561678.5328577,0
+PSX.US,D,20170222,000000,62.8498,62.8498,62.2306,62.3577,2535881.204126,0
+PSX.US,D,20170223,000000,62.8498,63.1273,62.3412,62.5382,2344038.1346919,0
+PSX.US,D,20170224,000000,62.3646,62.4441,61.8074,62.0773,2797395.2798924,0
+PSX.US,D,20170227,000000,62.2132,63.0002,62.0549,62.7381,3328927.0076216,0
+PSX.US,D,20170228,000000,62.6731,62.9614,62.1422,62.2063,4074362.8819624,0
+PSX.US,D,20170301,000000,62.7779,63.6689,62.7527,63.1458,4027923.4438484,0
+PSX.US,D,20170302,000000,63.0739,63.1273,62.1821,62.316,3204113.0967835,0
+PSX.US,D,20170303,000000,62.4518,62.874,62.1985,62.3237,2184231.0753273,0
+PSX.US,D,20170306,000000,62.1821,62.7644,62.0616,62.6285,2323053.7856286,0
+PSX.US,D,20170307,000000,62.5382,62.6984,61.5677,61.6414,3366713.4670736,0
+PSX.US,D,20170308,000000,61.7443,62.3004,61.363,61.457,3541412.3459909,0
+PSX.US,D,20170309,000000,61.2746,61.5774,60.6865,61.1319,3374539.0651849,0
+PSX.US,D,20170310,000000,61.4026,62.8332,60.931,62.7381,6268430.8216965,0
+PSX.US,D,20170313,000000,62.7779,63.2399,62.6188,62.8595,2738603.8641404,0
+PSX.US,D,20170314,000000,62.4518,62.6673,62.1821,62.4596,2945566.4630921,0
+PSX.US,D,20170315,000000,62.8032,63.8678,62.8032,63.766,3031586.2206072,0
+PSX.US,D,20170316,000000,63.6941,63.7252,63.1846,63.399,3110492.3600365,0
+PSX.US,D,20170317,000000,63.534,63.7165,63.3516,63.599,3518420.8520796,0
+PSX.US,D,20170320,000000,63.5495,63.6369,62.9284,63.1759,2872691.0314635,0
+PSX.US,D,20170321,000000,63.2399,63.4699,62.2616,62.5314,5821229.0580781,0
+PSX.US,D,20170322,000000,62.2927,62.7993,61.9258,62.7159,3804585.3043063,0
+PSX.US,D,20170323,000000,62.5091,63.0002,62.3965,62.4363,2780358.247006,0
+PSX.US,D,20170324,000000,62.3897,62.5877,61.3551,61.4735,2966046.9652198,0
+PSX.US,D,20170327,000000,61.2358,61.8861,60.9883,61.457,2626147.0827492,0
+PSX.US,D,20170328,000000,61.5861,62.1422,61.328,61.9899,3002285.8212005,0
+PSX.US,D,20170329,000000,61.9045,62.4518,61.6881,62.3091,2868365.5724943,0
+PSX.US,D,20170330,000000,62.3577,62.7323,62.0063,62.5237,4069542.849314,0
+PSX.US,D,20170331,000000,62.4441,63.1904,62.381,63.0254,3449242.3587029,0
+PSX.US,D,20170403,000000,62.9206,63.0254,62.0549,62.285,2150742.2550751,0
+PSX.US,D,20170404,000000,62.4518,62.4926,61.7909,62.3965,1720682.62125,0
+PSX.US,D,20170405,000000,62.6421,63.2322,61.6822,61.7103,3596022.5534301,0
+PSX.US,D,20170406,000000,61.7288,61.7744,60.9796,61.1639,4169544.6168844,0
+PSX.US,D,20170407,000000,61.2261,61.7822,60.8845,61.3775,3122634.1438605,0
+PSX.US,D,20170410,000000,61.6647,62.5683,61.657,62.0957,3147367.9796292,0
+PSX.US,D,20170411,000000,61.9045,62.0307,61.3775,61.9598,2567850.2406765,0
+PSX.US,D,20170412,000000,62.1568,62.2616,61.4648,61.5599,2521326.3128922,0
+PSX.US,D,20170413,000000,61.4648,61.8074,60.8242,60.997,3270939.2740984,0
+PSX.US,D,20170417,000000,60.9883,61.2678,60.9145,61.2678,1946703.8230017,0
+PSX.US,D,20170418,000000,60.9796,61.2523,60.1779,60.406,2924063.8420276,0
+PSX.US,D,20170419,000000,60.4157,60.5807,59.7761,59.9294,3150389.0005196,0
+PSX.US,D,20170420,000000,60.0643,60.7583,59.9294,60.2662,2114620.8603431,0
+PSX.US,D,20170421,000000,60.1449,60.9301,60.1449,60.7409,3217736.5409214,0
+PSX.US,D,20170424,000000,61.3551,61.7288,61.0513,61.6647,3114304.6988135,0
+PSX.US,D,20170425,000000,61.7365,62.1985,61.457,62.1179,3309309.9487089,0
+PSX.US,D,20170426,000000,61.9986,62.7615,61.7822,62.1422,3740920.2770907,0
+PSX.US,D,20170427,000000,62.0616,62.1568,61.2027,62.0957,3773061.384067,0
+PSX.US,D,20170428,000000,63.3263,64.3929,62.9061,63.2943,6612708.7115897,0
+PSX.US,D,20170501,000000,63.2651,63.9204,63.1031,63.2943,3310011.6251163,0
+PSX.US,D,20170502,000000,63.5893,63.7,62.8974,63.0575,2766873.9017153,0
+PSX.US,D,20170503,000000,62.7779,63.4456,62.6731,63.3195,2446444.7667774,0
+PSX.US,D,20170504,000000,63.0896,63.0896,62.0549,62.2451,2719656.5404184,0
+PSX.US,D,20170505,000000,62.316,63.1904,62.3063,63.1273,2217236.6558804,0
+PSX.US,D,20170508,000000,62.9061,63.4312,62.6819,63.3612,2342338.0376697,0
+PSX.US,D,20170509,000000,63.2788,63.7319,63.1545,63.3263,1829864.9127403,0
+PSX.US,D,20170510,000000,63.4612,63.6776,63.2138,63.4456,2125329.4108594,0
+PSX.US,D,20170511,000000,63.5651,63.6573,63.0157,63.2651,1810589.9339558,0
+PSX.US,D,20170512,000000,63.2225,63.6301,63.0896,63.4778,1809868.6806736,0
+PSX.US,D,20170515,000000,63.8747,64.1862,63.5117,63.7406,2161101.5129305,0
+PSX.US,D,20170516,000000,63.7563,63.7845,62.7769,63.0342,2506521.0437333,0
+PSX.US,D,20170517,000000,62.8652,63.2263,62.3043,62.3364,2744177.0912878,0
+PSX.US,D,20170518,000000,62.1044,62.5528,61.6463,62.2394,3157800.3931746,0
+PSX.US,D,20170519,000000,62.3276,63.0264,62.0792,62.8032,2857287.1220804,0
+PSX.US,D,20170522,000000,62.8498,63.236,62.7692,63.042,1727633.4421662,0
+PSX.US,D,20170523,000000,63.2011,63.236,62.6721,62.7149,3704339.3409818,0
+PSX.US,D,20170524,000000,62.6887,63.0914,62.5285,62.8245,1776372.6478886,0
+PSX.US,D,20170525,000000,63.0099,63.3069,61.9714,62.1355,3445285.7692693,0
+PSX.US,D,20170526,000000,62.3043,62.5285,61.9171,62.1519,2862527.5423562,0
+PSX.US,D,20170530,000000,62.0247,62.3451,61.654,61.7977,2384464.3811565,0
+PSX.US,D,20170531,000000,61.7172,61.9831,60.997,61.0853,4786068.8313824,0
+PSX.US,D,20170601,000000,61.2998,61.5657,60.9155,61.4939,3119619.3051411,0
+PSX.US,D,20170602,000000,61.1329,61.6463,60.8748,61.2901,2679933.000723,0
+PSX.US,D,20170605,000000,61.1504,61.9831,61.1504,61.6871,2805533.0776387,0
+PSX.US,D,20170606,000000,61.5492,61.8783,61.2571,61.8308,2127100.602848,0
+PSX.US,D,20170607,000000,61.5085,61.921,61.2755,61.7676,3184265.2368204,0
+PSX.US,D,20170608,000000,61.6627,62.5558,61.6386,62.1199,3025115.5483043,0
+PSX.US,D,20170609,000000,62.0889,63.965,62.0345,63.8621,3528856.3567105,0
+PSX.US,D,20170612,000000,63.9106,64.5918,63.8755,64.3745,3699293.6590922,0
+PSX.US,D,20170613,000000,64.4385,64.7918,64.127,64.7103,2273626.2982027,0
+PSX.US,D,20170614,000000,64.6802,64.719,63.2011,63.2263,3492225.9632337,0
+PSX.US,D,20170615,000000,63.0914,63.7087,63.0264,63.467,2687960.5497533,0
+PSX.US,D,20170616,000000,63.7486,64.9937,63.5698,64.9606,6063380.5743043,0
+PSX.US,D,20170619,000000,65.0024,65.4276,64.8888,65.1994,3435697.2220641,0
+PSX.US,D,20170620,000000,64.4472,64.688,63.3311,63.8465,2865357.9463078,0
+PSX.US,D,20170621,000000,63.8465,64.0231,63.105,63.3156,2584035.164328,0
+PSX.US,D,20170622,000000,63.4195,63.7319,63.105,63.3311,1266008.6736287,0
+PSX.US,D,20170623,000000,63.2604,64.5035,63.2429,64.423,3350243.1331948,0
+PSX.US,D,20170626,000000,64.4308,64.7277,64.2502,64.3987,1877426.4148892,0
+PSX.US,D,20170627,000000,64.5191,65.2508,64.3987,64.6384,2060751.483061,0
+PSX.US,D,20170628,000000,65.0092,65.9157,65.0024,65.642,2885870.3896521,0
+PSX.US,D,20170629,000000,65.8914,66.4688,65.642,65.707,3132109.3512644,0
+PSX.US,D,20170630,000000,66.069,66.7019,65.7478,66.366,3060866.012777,0
+PSX.US,D,20170703,000000,66.5902,67.3113,66.5475,66.8862,1341746.4504256,0
+PSX.US,D,20170705,000000,66.8154,66.8154,65.9322,66.0749,2459799.2864774,0
+PSX.US,D,20170706,000000,66.1332,66.297,65.5624,65.7255,1982119.419879,0
+PSX.US,D,20170707,000000,65.7478,66.4688,65.4498,66.2933,2068931.5256425,0
+PSX.US,D,20170710,000000,66.1962,66.5116,66.0749,66.1806,1860950.9292011,0
+PSX.US,D,20170711,000000,66.036,66.4145,65.738,66.1001,1702164.9584117,0
+PSX.US,D,20170712,000000,66.4767,66.694,65.738,66.004,2001021.4076805,0
+PSX.US,D,20170713,000000,65.7642,66.0117,65.0985,65.5857,2889439.563037,0
+PSX.US,D,20170714,000000,65.6983,66.0923,65.5304,65.9729,1788957.4873004,0
+PSX.US,D,20170717,000000,65.7478,65.9866,65.5235,65.6575,2297268.9807916,0
+PSX.US,D,20170718,000000,65.8837,65.9157,65.4188,65.7779,1668516.4320756,0
+PSX.US,D,20170719,000000,65.7702,66.566,65.6983,66.5475,2076011.1417877,0
+PSX.US,D,20170720,000000,66.5902,66.7106,65.8041,66.1001,1449879.8335713,0
+PSX.US,D,20170721,000000,66.0613,66.8736,65.7963,66.4951,2729482.0708449,0
+PSX.US,D,20170724,000000,66.366,66.6309,66.2282,66.3321,1766666.6394345,0
+PSX.US,D,20170725,000000,66.7805,67.9635,66.7805,67.7781,2908714.5418215,0
+PSX.US,D,20170726,000000,67.9723,67.9965,67.1123,67.1754,2185684.9158718,0
+PSX.US,D,20170727,000000,67.0376,68.1645,66.8871,67.8237,2717879.1662588,0
+PSX.US,D,20170728,000000,67.6083,67.9354,67.0086,67.1365,2703080.0792709,0
+PSX.US,D,20170731,000000,67.32,67.7296,67.2162,67.2162,4536911.885063,0
+PSX.US,D,20170801,000000,67.4492,68.8701,67.4162,68.7244,3350355.4426344,0
+PSX.US,D,20170802,000000,68.5808,70.0656,68.5245,69.559,3678676.118841,0
+PSX.US,D,20170803,000000,69.6406,69.92,68.6933,68.7409,3028307.6092588,0
+PSX.US,D,20170804,000000,68.7739,69.1738,68.6846,68.7001,2600981.525373,0
+PSX.US,D,20170807,000000,68.6448,68.6933,68.1236,68.2741,2725175.1583886,0
+PSX.US,D,20170808,000000,68.0906,68.4662,67.8411,68.2362,2302555.7673498,0
+PSX.US,D,20170809,000000,68.2188,68.6681,67.6703,67.8102,2862124.6708801,0
+PSX.US,D,20170810,000000,67.7539,68.0179,67.0008,67.1278,2305659.2171868,0
+PSX.US,D,20170811,000000,66.6853,67.258,66.5815,66.9657,2315306.4950163,0
+PSX.US,D,20170814,000000,67.0959,67.6568,66.9657,67.32,2191312.7521962,0
+PSX.US,D,20170815,000000,67.2162,67.4811,66.8076,67.1589,2376878.8573519,0
+PSX.US,D,20170816,000000,67.4278,67.5637,66.9862,67.2007,2642100.1749885,0
+PSX.US,D,20170817,000000,66.9095,67.1841,65.4662,65.4662,2876145.8346851,0
+PSX.US,D,20170818,000000,65.3955,66.5057,65.3392,66.0107,2828016.6031671,0
+PSX.US,D,20170821,000000,65.8895,66.4,65.6701,66.2855,2068516.2898243,0
+PSX.US,D,20170822,000000,66.4631,66.8532,66.3583,66.5504,2111663.7218862,0
+PSX.US,D,20170823,000000,66.3398,66.8921,66.2709,66.658,1432952.0190393,0
+PSX.US,D,20170824,000000,66.4145,68.3187,66.4145,67.881,3043450.8370985,0
+PSX.US,D,20170825,000000,68.2285,68.6642,67.4753,67.517,2197878.2177875,0
+PSX.US,D,20170828,000000,68.0761,68.4692,67.5976,67.7024,2823877.6396893,0
+PSX.US,D,20170829,000000,67.5801,67.978,67.3773,67.5801,2097110.8913761,0
+PSX.US,D,20170830,000000,67.5801,67.7752,67.1365,67.6606,2290517.0197089,0
+PSX.US,D,20170831,000000,67.9616,67.9713,67.2744,67.8306,3022155.318762,0
+PSX.US,D,20170901,000000,67.881,68.4779,67.3307,68.3372,2531442.4053553,0
+PSX.US,D,20170905,000000,68.246,68.309,66.9008,67.3715,3078229.6703639,0
+PSX.US,D,20170906,000000,67.6947,67.9431,67.322,67.4676,2319744.2634254,0
+PSX.US,D,20170907,000000,67.5637,68.1469,67.2677,68.0179,2289776.1895519,0
+PSX.US,D,20170908,000000,68.0101,68.8826,67.9528,68.5517,2392852.5568279,0
+PSX.US,D,20170911,000000,68.7127,69.1349,68.3363,68.9476,1864307.8480486,0
+PSX.US,D,20170912,000000,68.9564,69.4746,68.8603,69.3882,1937214.1905322,0
+PSX.US,D,20170913,000000,69.5164,69.9726,69.2164,69.8861,2160085.5761645,0
+PSX.US,D,20170914,000000,69.7502,70.219,69.563,69.7978,2474353.1473493,0
+PSX.US,D,20170915,000000,69.8454,71.0779,69.8395,70.9557,5391153.9688255,0
+PSX.US,D,20170918,000000,70.9071,71.505,70.8178,71.4739,2243716.9549536,0
+PSX.US,D,20170919,000000,71.5225,72.2784,71.238,72.1047,2382866.2899556,0
+PSX.US,D,20170920,000000,72.0553,72.4465,71.8457,72.0882,2815873.7889811,0
+PSX.US,D,20170921,000000,71.9495,72.6075,71.8698,72.1455,2513802.6107974,0
+PSX.US,D,20170922,000000,72.1455,72.921,72.0485,72.7531,2510719.7681972,0
+PSX.US,D,20170925,000000,72.8172,74.0516,72.7201,73.6586,2520006.4193858,0
+PSX.US,D,20170926,000000,73.7712,74.1992,73.58,73.9353,2454087.9908444,0
+PSX.US,D,20170927,000000,73.9653,74.5262,73.3112,74.2982,3048367.7237592,0
+PSX.US,D,20170928,000000,74.4447,74.6146,73.8847,74.2904,2715040.5194127,0
+PSX.US,D,20170929,000000,74.1846,74.5214,73.9353,74.1449,2406063.8562334,0
+PSX.US,D,20171002,000000,73.943,75.0038,73.8198,74.7679,2384043.9935292,0
+PSX.US,D,20171003,000000,75.9161,76.6381,75.4725,75.7792,3220041.4603388,0
+PSX.US,D,20171004,000000,75.5851,75.8433,75.0756,75.6162,2735949.6520622,0
+PSX.US,D,20171005,000000,75.6987,76.1752,75.3522,75.5357,2528422.4148268,0
+PSX.US,D,20171006,000000,75.0814,75.5357,74.7912,75.1241,2186094.9998808,0
+PSX.US,D,20171009,000000,75.3833,75.7297,75.3658,75.5287,1530448.9769969,0
+PSX.US,D,20171010,000000,75.8035,76.0772,75.5287,75.6502,1371585.7290702,0
+PSX.US,D,20171011,000000,75.6502,76.0403,75.2037,75.82,1981551.6905097,0
+PSX.US,D,20171012,000000,75.6336,76.4518,75.5327,76.3547,2118463.0796133,0
+PSX.US,D,20171013,000000,76.6381,76.8905,76.2577,76.4265,1987560.7607119,0
+PSX.US,D,20171016,000000,75.6743,75.9083,73.4092,73.545,4396701.2773745,0
+PSX.US,D,20171017,000000,73.4005,73.7323,73.1665,73.3519,2962019.2808199,0
+PSX.US,D,20171018,000000,73.4383,73.5518,72.7609,73.0375,2399727.1309687,0
+PSX.US,D,20171019,000000,72.6075,73.3062,72.2436,73.1568,2347303.3513363,0
+PSX.US,D,20171020,000000,73.48,73.6751,73.1568,73.4897,2606726.8229464,0
+PSX.US,D,20171023,000000,73.5615,74.2613,73.4102,73.8449,2515643.8673906,0
+PSX.US,D,20171024,000000,73.878,74.3671,73.3839,74.3215,1751289.519459,0
+PSX.US,D,20171025,000000,74.3137,74.7446,73.8391,74.2254,2702556.6554603,0
+PSX.US,D,20171026,000000,74.0633,74.4593,73.4897,73.7964,2079579.2848107,0
+PSX.US,D,20171027,000000,73.6906,74.5262,73.0006,74.4515,2573570.8095658,0
+PSX.US,D,20171030,000000,74.1186,74.7203,73.643,73.6673,2376426.5285078,0
+PSX.US,D,20171031,000000,73.6014,74.006,73.0753,73.7149,1781920.1159902,0
+PSX.US,D,20171101,000000,73.6751,74.9872,73.5848,74.7029,2659211.3939266,0
+PSX.US,D,20171102,000000,74.632,75.7549,74.3875,75.6414,2252151.4969075,0
+PSX.US,D,20171103,000000,75.5357,76.4188,75.3173,75.7384,2308115.5997934,0
+PSX.US,D,20171106,000000,75.7462,76.8467,75.5026,76.4265,2380385.178665,0
+PSX.US,D,20171107,000000,76.6207,76.6207,76.0373,76.541,1694176.5631309,0
+PSX.US,D,20171108,000000,76.4994,76.6207,76.0927,76.5246,2514824.7297345,0
+PSX.US,D,20171109,000000,75.7646,76.5876,75.7646,76.4188,1893621.6421589,0
+PSX.US,D,20171110,000000,76.3296,76.4916,75.5287,75.8035,1665251.2154311,0
+PSX.US,D,20171113,000000,75.8035,76.25,75.4298,75.5287,1562748.7596953,0
+PSX.US,D,20171114,000000,74.9368,75.5851,74.7757,75.1328,2193010.7884948,0
+PSX.US,D,20171115,000000,74.6243,75.3173,74.0138,74.9213,2181634.5635115,0
+PSX.US,D,20171116,000000,75.026,75.6317,74.6543,75.4026,2695931.4288829,0
+PSX.US,D,20171117,000000,75.224,75.9966,75.0046,75.5579,1644020.60989,0
+PSX.US,D,20171120,000000,75.4259,75.8277,75.1503,75.5337,1128190.5661132,0
+PSX.US,D,20171121,000000,75.7861,76.6906,75.7278,76.3489,1850479.3619061,0
+PSX.US,D,20171122,000000,76.0782,76.6265,76.0782,76.0782,1733933.074405,0
+PSX.US,D,20171124,000000,76.1131,76.545,76.0782,76.3645,742686.86897395,0
+PSX.US,D,20171127,000000,76.2829,76.3615,75.4764,75.689,2530474.8955954,0
+PSX.US,D,20171128,000000,76.2169,76.8371,75.7112,76.6983,1942507.1592614,0
+PSX.US,D,20171129,000000,76.6983,77.5029,76.6983,77.4009,2457500.5492309,0
+PSX.US,D,20171130,000000,77.4747,79.6681,77.4077,79.5614,3850562.109958,0
+PSX.US,D,20171201,000000,79.904,80.0505,77.7601,79.5701,2688966.1829009,0
+PSX.US,D,20171204,000000,79.0956,81.0201,79.0956,79.539,2395749.9342985,0
+PSX.US,D,20171205,000000,79.7166,81.0172,79.5458,80.1408,2231948.1621126,0
+PSX.US,D,20171206,000000,80.0185,80.4271,79.343,79.5856,1963247.3125706,0
+PSX.US,D,20171207,000000,79.5118,80.1573,79.3643,79.806,1821739.4793359,0
+PSX.US,D,20171208,000000,80.3455,81.4451,80.0855,81.1841,2796159.8760563,0
+PSX.US,D,20171211,000000,81.0376,81.7558,81.0376,81.3229,1593526.6979685,0
+PSX.US,D,20171212,000000,81.4511,81.6587,80.7367,80.7939,2040869.6211576,0
+PSX.US,D,20171213,000000,81.0045,81.8693,80.7279,81.5433,2345358.0281983,0
+PSX.US,D,20171214,000000,81.4297,81.9256,81.1841,81.1841,1785229.6381935,0
+PSX.US,D,20171215,000000,81.551,81.8858,81.2084,81.4879,3620797.603672,0
+PSX.US,D,20171218,000000,81.4879,81.8926,81.283,81.5354,2247610.6923155,0
+PSX.US,D,20171219,000000,81.5859,81.6665,80.7939,80.8511,1899607.014039,0
+PSX.US,D,20171220,000000,81.2656,82.3506,80.9153,82.1391,2721140.2614559,0
+PSX.US,D,20171221,000000,82.0964,82.2371,81.4782,81.616,2881455.2892035,0
+PSX.US,D,20171222,000000,82.0809,82.5894,81.8034,82.2789,1339726.9412356,0
+PSX.US,D,20171226,000000,82.4846,83.0233,82.2546,82.8942,1104069.7956344,0
+PSX.US,D,20171227,000000,83.0233,83.5347,82.5807,83.2339,1503332.9446735,0
+PSX.US,D,20171228,000000,83.2581,83.3076,82.7079,83.1495,1542997.7537445,0
+PSX.US,D,20171229,000000,83.3843,83.4154,82.4915,82.4915,1554367.7965567,0
+PSX.US,D,20180102,000000,82.9077,83.0418,82.4245,82.9767,1498892.0851791,0
+PSX.US,D,20180103,000000,82.7301,83.8307,82.6982,83.5347,1657492.5908388,0
+PSX.US,D,20180104,000000,83.5076,83.7638,83.032,83.3019,1361886.9331489,0
+PSX.US,D,20180105,000000,83.3415,83.4668,82.8942,83.3076,2148917.4842714,0
+PSX.US,D,20180108,000000,83.5969,83.5969,82.7379,83.2339,1516188.769247,0
+PSX.US,D,20180109,000000,83.0999,83.3843,82.672,82.9495,1833082.7327405,0
+PSX.US,D,20180110,000000,83.1164,83.5153,82.6156,83.2417,1199423.6009823,0
+PSX.US,D,20180111,000000,83.6891,83.6891,82.7825,83.4843,1662142.6137851,0
+PSX.US,D,20180112,000000,83.6279,85.7078,83.5969,85.6146,2267622.3798097,0
+PSX.US,D,20180116,000000,85.2564,85.5456,84.1404,84.4101,3130142.3905277,0
+PSX.US,D,20180117,000000,84.7741,87.1781,84.6732,86.5773,2857078.9889905,0
+PSX.US,D,20180118,000000,86.8044,86.8044,85.2633,85.8611,1856508.008983,0
+PSX.US,D,20180119,000000,86.0465,86.1504,85.4845,86.1338,2031534.5429628,0
+PSX.US,D,20180122,000000,86.0961,87.0994,85.9417,86.9782,1622482.9565232,0
+PSX.US,D,20180123,000000,87.1694,87.5527,86.8996,87.1694,1761450.9478427,0
+PSX.US,D,20180124,000000,87.4479,87.6682,84.6557,85.3312,2364864.8383949,0
+PSX.US,D,20180125,000000,85.6486,85.8979,84.7915,84.9449,2285656.802949,0
+PSX.US,D,20180126,000000,85.3235,87.1878,85.2371,86.9161,3243480.1312851,0
+PSX.US,D,20180129,000000,86.5473,86.8122,84.7741,85.0128,3143462.9082873,0
+PSX.US,D,20180130,000000,84.0414,84.5625,83.0912,83.4066,2513451.2574129,0
+PSX.US,D,20180131,000000,83.6716,83.9569,82.8942,83.5076,4103805.4713017,0
+PSX.US,D,20180201,000000,83.4503,83.989,81.283,82.2546,3940310.7469416,0
+PSX.US,D,20180202,000000,82.4497,82.4497,78.355,79.1131,5503662.2683085,0
+PSX.US,D,20180205,000000,78.1434,81.2006,76.2916,77.6456,5192161.2186417,0
+PSX.US,D,20180206,000000,75.7452,79.1043,75.5967,79.0053,3548861.8620337,0
+PSX.US,D,20180207,000000,78.9577,79.9797,77.9542,77.9726,2687716.3539992,0
+PSX.US,D,20180208,000000,77.8747,77.8949,75.3609,75.3861,3213264.7705721,0
+PSX.US,D,20180209,000000,75.9413,76.7653,72.6939,75.5162,3274924.7136633,0
+PSX.US,D,20180212,000000,76.2169,77.2874,75.525,76.3246,2210360.021016,0
+PSX.US,D,20180213,000000,76.0403,76.8963,75.8112,76.4634,1764487.4241605,0
+PSX.US,D,20180214,000000,76.1597,76.5022,74.4893,76.1131,5016809.090323,0
+PSX.US,D,20180215,000000,76.642,76.9856,74.7184,75.6559,3236726.1094786,0
+PSX.US,D,20180216,000000,75.4182,76.3499,74.7359,75.59,2707410.6900493,0
+PSX.US,D,20180220,000000,75.557,76.0695,74.1691,74.7689,3592948.9840863,0
+PSX.US,D,20180221,000000,74.8251,75.2124,73.5917,73.6081,2730573.2240246,0
+PSX.US,D,20180222,000000,74.0372,74.9387,73.6178,74.0623,3309367.6489716,0
+PSX.US,D,20180223,000000,74.4399,75.4831,74.0449,75.4579,3545087.6466444,0
+PSX.US,D,20180226,000000,76.1072,76.609,75.5667,76.0256,4061394.7479494,0
+PSX.US,D,20180227,000000,76.2315,77.036,75.6803,75.6967,3873746.2815318,0
+PSX.US,D,20180228,000000,76.3789,76.4518,74.2351,74.2584,3935437.135478,0
+PSX.US,D,20180301,000000,74.3982,75.5327,73.5431,74.666,4176460.4054984,0
+PSX.US,D,20180302,000000,74.0109,75.3017,73.7829,75.0795,2316845.855593,0
+PSX.US,D,20180305,000000,74.7922,76.5993,74.5049,76.4692,3594101.9589758,0
+PSX.US,D,20180306,000000,76.8731,77.4961,76.2121,77.1835,2502645.8528844,0
+PSX.US,D,20180307,000000,76.445,78.0958,76.4362,77.4223,2180032.3508633,0
+PSX.US,D,20180308,000000,77.4291,78.2511,76.8731,78.22,2557169.5099296,0
+PSX.US,D,20180309,000000,78.886,79.1237,78.4162,78.8111,2161769.1873974,0
+PSX.US,D,20180312,000000,78.649,79.0877,77.9736,78.0552,1595006.2975587,0
+PSX.US,D,20180313,000000,78.1551,78.9829,77.3311,77.6932,2112006.8323763,0
+PSX.US,D,20180314,000000,77.9309,78.3182,77.2506,77.4136,1956603.5394802,0
+PSX.US,D,20180315,000000,77.7679,78.2123,76.6255,77.6193,3280844.1423861,0
+PSX.US,D,20180316,000000,77.7425,78.9014,77.7183,78.7132,3886281.6635756,0
+PSX.US,D,20180319,000000,78.1764,78.4326,77.1525,77.5697,2164291.5131613,0
+PSX.US,D,20180320,000000,77.7988,78.8014,77.7183,78.1464,2448311.7824162,0
+PSX.US,D,20180321,000000,78.3423,79.6905,78.227,79.0062,1975448.8573809,0
+PSX.US,D,20180322,000000,78.2511,79.0674,77.6533,77.8154,1705612.5491004,0
+PSX.US,D,20180323,000000,78.1618,79.0236,76.4848,76.7391,2121856.0611249,0
+PSX.US,D,20180326,000000,77.8416,78.9772,77.2341,78.886,1970084.7936853,0
+PSX.US,D,20180327,000000,79.1567,79.9438,78.1697,78.649,1865910.0606969,0
+PSX.US,D,20180328,000000,78.6956,79.3566,77.4136,77.5135,2919840.3888797,0
+PSX.US,D,20180329,000000,78.0036,79.2926,77.9552,78.8189,1890005.0721299,0
+PSX.US,D,20180402,000000,78.7441,79.0586,76.7293,78.0211,2041634.1496368,0
+PSX.US,D,20180403,000000,78.3918,79.1353,77.8814,79.0334,1838901.1860038,0
+PSX.US,D,20180404,000000,78.0552,79.0732,76.1568,78.8781,3032855.6263838,0
+PSX.US,D,20180405,000000,79.4983,80.7415,79.0974,80.3388,2259660.7739366,0
+PSX.US,D,20180406,000000,80.0845,80.4378,78.8189,79.6817,3159659.1659188,0
+PSX.US,D,20180409,000000,79.9797,81.0958,79.7069,80.3126,1698817.3128206,0
+PSX.US,D,20180410,000000,81.4404,82.8854,81.2423,82.3749,2229010.6005306,0
+PSX.US,D,20180411,000000,82.1304,84.5712,82.1304,84.2665,2735129.4840441,0
+PSX.US,D,20180412,000000,84.4607,84.8594,83.7279,84.3335,2480971.161394,0
+PSX.US,D,20180413,000000,84.8594,85.6223,84.4014,85.2468,1821252.1181896,0
+PSX.US,D,20180416,000000,85.6806,88.1157,85.6049,87.7751,2606749.4909066,0
+PSX.US,D,20180417,000000,88.204,88.9696,87.4751,88.6388,2540137.6288525,0
+PSX.US,D,20180418,000000,89.0135,90.4614,88.9881,89.486,3028278.7591275,0
+PSX.US,D,20180419,000000,89.619,91.0845,88.8979,90.9127,3742518.3682916,0
+PSX.US,D,20180420,000000,90.7312,91.465,90.1634,91.2029,3840024.5995057,0
+PSX.US,D,20180423,000000,91.1932,91.6037,90.209,91.594,2383545.2984027,0
+PSX.US,D,20180424,000000,91.9968,93.0721,89.4152,89.7501,3763914.8620875,0
+PSX.US,D,20180425,000000,89.2182,90.4168,88.3545,90.209,2486668.0319612,0
+PSX.US,D,20180426,000000,90.5973,92.7644,89.9916,92.4675,3431246.0589514,0
+PSX.US,D,20180427,000000,91.0029,92.0065,90.1373,91.4931,2510349.8682996,0
+PSX.US,D,20180430,000000,91.9328,93.1168,91.365,91.465,4028483.9606847,0
+PSX.US,D,20180501,000000,91.7591,92.0249,90.6788,91.9056,4604387.190332,0
+PSX.US,D,20180502,000000,91.5843,94.889,91.5018,94.1126,4201862.9460958,0
+PSX.US,D,20180503,000000,93.7467,94.9929,92.8033,94.9745,3768291.8391484,0
+PSX.US,D,20180504,000000,95.0695,95.1453,94.0378,94.9929,3074567.7644142,0
+PSX.US,D,20180507,000000,95.2782,96.9465,94.7561,94.8317,3202443.9106161,0
+PSX.US,D,20180508,000000,94.822,95.6432,93.4187,95.5334,3720063.6928945,0
+PSX.US,D,20180509,000000,96.1332,97.4512,95.7781,96.5554,3831083.1195307,0
+PSX.US,D,20180510,000000,97.0727,97.2765,96.2962,96.9175,2396910.121721,0
+PSX.US,D,20180511,000000,97.0533,97.3347,96.4496,96.7718,2253065.4278523,0
+PSX.US,D,20180514,000000,97.1698,97.9073,96.8592,97.2086,2866224.4806081,0
+PSX.US,D,20180515,000000,96.9562,97.558,96.536,97.2376,2338685.4049765,0
+PSX.US,D,20180516,000000,96.8883,97.1698,95.4305,97.0824,2475689.5266449,0
+PSX.US,D,20180517,000000,97.6065,100.557,97.1698,100.129,4346740.0625199,0
+PSX.US,D,20180518,000000,100.226,100.373,98.956,99.5285,4147975.0223007,0
+PSX.US,D,20180521,000000,100.072,100.577,99.5374,100.45,2496519.3214335,0
+PSX.US,D,20180522,000000,100.48,100.673,97.4124,98.2274,3361700.7567626,0
+PSX.US,D,20180523,000000,97.6065,98.7903,97.0242,98.3922,3031698.5300468,0
+PSX.US,D,20180524,000000,97.6162,99.0717,97.0824,98.2765,1971607.6684725,0
+PSX.US,D,20180525,000000,96.7524,97.0242,94.6319,95.6432,2347481.6039332,0
+PSX.US,D,20180529,000000,96.2487,97.7327,95.6916,96.636,3580809.2609857,0
+PSX.US,D,20180530,000000,97.7909,99.0815,97.063,98.5775,4331847.2126052,0
+PSX.US,D,20180531,000000,98.5775,99.5086,96.3157,96.3535,7141601.6826682,0
+PSX.US,D,20180601,000000,97.0921,98.5677,96.5777,98.4412,3333198.8877756,0
+PSX.US,D,20180604,000000,98.752,99.9071,98.0921,98.5864,3601641.116498,0
+PSX.US,D,20180605,000000,98.4412,98.8197,97.3056,98.2863,2865048.8377583,0
+PSX.US,D,20180606,000000,98.2569,98.5383,96.1137,96.4884,2917269.6361098,0
+PSX.US,D,20180607,000000,97.0048,97.4997,96.3729,97.1407,2996228.3239925,0
+PSX.US,D,20180608,000000,96.8786,97.1018,96.1429,96.6457,2684681.9384049,0
+PSX.US,D,20180611,000000,96.733,97.4415,95.9022,96.8009,2690195.4045661,0
+PSX.US,D,20180612,000000,96.5273,96.7524,95.3821,95.5956,2987507.3414493,0
+PSX.US,D,20180613,000000,95.5956,96.3535,94.1679,95.7392,3594329.6689406,0
+PSX.US,D,20180614,000000,96.4593,96.7815,95.4014,95.5956,2979030.5546604,0
+PSX.US,D,20180615,000000,95.2112,96.008,94.1679,94.5561,4211948.127704,0
+PSX.US,D,20180618,000000,94.5096,95.7781,94.2436,95.0695,3208863.0648272,0
+PSX.US,D,20180619,000000,94.0281,95.25,93.7943,94.7658,2414335.6010177,0
+PSX.US,D,20180620,000000,95.2588,95.3161,93.6816,94.7755,2801239.5598863,0
+PSX.US,D,20180621,000000,94.2717,94.7095,91.7852,92.19,2999661.4896154,0
+PSX.US,D,20180622,000000,93.803,94.6998,92.4967,92.6539,3687263.1543459,0
+PSX.US,D,20180625,000000,92.5889,92.6442,90.7497,91.3552,2175967.5734375,0
+PSX.US,D,20180626,000000,91.6386,92.6345,91.531,91.6581,2271282.2250357,0
+PSX.US,D,20180627,000000,92.1346,93.0149,91.365,91.5843,2214497.9541319,0
+PSX.US,D,20180628,000000,91.6135,92.8111,90.9127,92.4325,2083351.4394763,0
+PSX.US,D,20180629,000000,92.8577,93.8787,92.7004,92.8771,2330901.0213384,0
+PSX.US,D,20180702,000000,92.4403,92.8296,91.102,91.4931,3042449.3253982,0
+PSX.US,D,20180703,000000,92.5607,92.8033,91.0495,91.4097,1509925.1996723,0
+PSX.US,D,20180705,000000,92.2822,92.4131,90.6788,91.1117,2503514.4479085,0
+PSX.US,D,20180706,000000,90.7409,92.4967,90.209,91.9599,1887539.4162667,0
+PSX.US,D,20180709,000000,92.255,93.4565,92.1346,93.1265,1945019.1814069,0
+PSX.US,D,20180710,000000,93.4934,94.7949,93.3439,93.6166,2258215.1762868,0
+PSX.US,D,20180711,000000,93.0721,93.21,91.1117,91.5387,1733099.5116832,0
+PSX.US,D,20180712,000000,91.8959,92.255,90.7691,91.924,1510433.1680554,0
+PSX.US,D,20180713,000000,91.8134,92.9033,91.6766,92.4967,1890022.588281,0
+PSX.US,D,20180716,000000,92.2909,92.8393,91.9793,92.089,2170195.4864566,0
+PSX.US,D,20180717,000000,91.8959,92.2822,91.1388,91.8599,2492885.2352533,0
+PSX.US,D,20180718,000000,91.6135,92.2259,90.7225,91.7212,3097085.291883,0
+PSX.US,D,20180719,000000,91.7775,92.2259,91.3552,91.7212,2820612.4230449,0
+PSX.US,D,20180720,000000,91.6766,91.9968,91.236,91.2825,2827027.4558088,0
+PSX.US,D,20180723,000000,91.8327,92.1346,91.0661,91.3465,1895714.307039,0
+PSX.US,D,20180724,000000,91.7125,92.6345,91.365,91.9968,2615016.0838818,0
+PSX.US,D,20180725,000000,92.255,93.1265,91.9152,92.913,2017468.0432372,0
+PSX.US,D,20180726,000000,93.0245,96.0662,93.0245,95.9508,3883345.1323555,0
+PSX.US,D,20180727,000000,97.4318,99.5572,96.5972,98.2667,4492101.4490048,0
+PSX.US,D,20180730,000000,98.9069,101.498,98.9069,101.032,4819308.3040712,0
+PSX.US,D,20180731,000000,101.401,102.47,101.255,102.022,4631722.6897255,0
+PSX.US,D,20180801,000000,101.362,102.507,100.789,101.751,3239204.1296837,0
+PSX.US,D,20180802,000000,100.974,101.479,99.9071,100.955,3175987.3098649,0
+PSX.US,D,20180803,000000,100.906,101.265,99.6058,100.625,2045551.5853206,0
+PSX.US,D,20180806,000000,100.682,101.76,100.101,101.352,1865062.0729094,0
+PSX.US,D,20180807,000000,101.731,102.557,101.255,101.508,2488182.6638536,0
+PSX.US,D,20180808,000000,101.285,101.809,100.849,101.722,1706564.6034328,0
+PSX.US,D,20180809,000000,101.809,102.138,100.829,101.052,2294122.2557578,0
+PSX.US,D,20180810,000000,100.682,101.528,100.673,101.392,2233515.3424586,0
+PSX.US,D,20180813,000000,101.625,102.119,100.498,100.547,2404781.055753,0
+PSX.US,D,20180814,000000,100.867,100.916,99.353,100.023,3268191.2990935,0
+PSX.US,D,20180815,000000,99.3243,99.3243,95.3539,95.4305,4818315.0352656,0
+PSX.US,D,20180816,000000,95.7587,95.9313,94.9842,95.0695,3323073.522056,0
+PSX.US,D,20180817,000000,95.3917,95.7014,94.7755,95.4868,2144740.3974058,0
+PSX.US,D,20180820,000000,95.5334,97.2959,95.2869,96.6844,2955377.5684531,0
+PSX.US,D,20180821,000000,97.0921,98.1206,96.4399,97.0339,2977147.0532322,0
+PSX.US,D,20180822,000000,97.4803,98.2667,97.1601,97.4706,4670033.6033498,0
+PSX.US,D,20180823,000000,97.393,98.6255,96.8592,98.5864,2476610.6701224,0
+PSX.US,D,20180824,000000,98.7903,99.9458,98.5775,99.3153,3552856.5748551,0
+PSX.US,D,20180827,000000,99.7416,100.266,99.47,99.9646,2795915.6803021,0
+PSX.US,D,20180828,000000,100.149,101.246,99.6543,99.7515,2686061.5928975,0
+PSX.US,D,20180829,000000,99.9844,100.789,99.3054,100.323,2349229.0975997,0
+PSX.US,D,20180830,000000,100.567,100.682,98.7227,99.577,2218013.5487014,0
+PSX.US,D,20180831,000000,99.0619,99.47,97.558,98.703,3091784.0802593,0
+PSX.US,D,20180904,000000,98.7903,100.139,98.5088,99.1011,2974359.9244775,0
+PSX.US,D,20180905,000000,98.8393,98.8393,97.4609,98.2667,2791087.404759,0
+PSX.US,D,20180906,000000,97.8976,99.053,97.0921,97.2086,2333387.2844382,0
+PSX.US,D,20180907,000000,96.7524,96.8009,94.4707,95.1927,3640665.0405097,0
+PSX.US,D,20180910,000000,95.4966,95.7878,94.8609,94.9075,3054236.6647523,0
+PSX.US,D,20180911,000000,93.4012,94.2814,92.9227,93.7371,4529217.1429043,0
+PSX.US,D,20180912,000000,94.3378,95.3355,92.9965,93.4187,4517646.1795349,0
+PSX.US,D,20180913,000000,93.6438,94.4426,92.8771,94.1417,4044223.768025,0
+PSX.US,D,20180914,000000,94.1028,95.0317,94.1028,94.6232,3330790.9321751,0
+PSX.US,D,20180917,000000,94.6609,94.9647,93.8972,93.9632,3329704.9308046,0
+PSX.US,D,20180918,000000,94.4619,95.0026,94.1504,94.3659,3026683.7590122,0
+PSX.US,D,20180919,000000,94.2252,94.2252,90.968,91.0845,3523597.3899218,0
+PSX.US,D,20180920,000000,91.5116,92.3103,90.6788,91.8871,3812783.8934007,0
+PSX.US,D,20180921,000000,91.5387,93.2595,91.3824,92.9965,7159514.5231113,0
+PSX.US,D,20180924,000000,93.4565,94.8609,93.0149,94.5096,3310618.5082352,0
+PSX.US,D,20180925,000000,94.9463,96.536,94.7852,95.6819,3385460.9006003,0
+PSX.US,D,20180926,000000,95.7111,95.8159,94.2532,94.8609,3233000.3210953,0
+PSX.US,D,20180927,000000,95.155,95.6625,93.9903,94.0184,2333819.0060456,0
+PSX.US,D,20180928,000000,93.307,94.6415,92.9227,93.8972,3049548.5184182,0
+PSX.US,D,20181001,000000,94.3183,95.7198,94.3183,95.3636,2427136.816414,0
+PSX.US,D,20181002,000000,95.4868,96.0177,93.8972,95.5334,3463342.8603689,0
+PSX.US,D,20181003,000000,95.8643,98.7618,95.4305,98.6736,3974012.8520929,0
+PSX.US,D,20181004,000000,98.5775,99.0138,97.2183,98.0335,3093222.4653762,0
+PSX.US,D,20181005,000000,98.2667,98.9364,97.5773,98.5864,3088199.4514469,0
+PSX.US,D,20181008,000000,98.1981,98.6648,97.5192,98.402,2768912.9877802,0
+PSX.US,D,20181009,000000,98.3637,99.2182,97.558,98.0141,2717732.8548787,0
+PSX.US,D,20181010,000000,98.0824,98.3735,94.0757,94.1679,3093345.0784342,0
+PSX.US,D,20181011,000000,93.6914,93.7854,90.9215,91.166,4280420.823226,0
+PSX.US,D,20181012,000000,92.3394,92.7276,89.8752,91.166,3695673.9979776,0
+PSX.US,D,20181015,000000,91.1563,91.2126,89.2987,89.3065,3206294.372781,0
+PSX.US,D,20181016,000000,90.1091,91.5756,89.9102,91.5116,3174339.7612962,0
+PSX.US,D,20181017,000000,91.5843,92.1628,90.3091,90.6167,2658932.1658702,0
+PSX.US,D,20181018,000000,89.9665,91.6863,89.7171,90.8865,2210368.2639107,0
+PSX.US,D,20181019,000000,87.9584,88.9959,85.0215,85.6049,4818618.992006,0
+PSX.US,D,20181022,000000,86.0028,86.4521,84.2084,85.9116,5915474.1940952,0
+PSX.US,D,20181023,000000,84.2014,84.4528,81.5674,83.1261,3952621.5101062,0
+PSX.US,D,20181024,000000,83.2833,83.2833,79.1683,79.3769,4056909.5828962,0
+PSX.US,D,20181025,000000,80.594,83.0077,80.4271,82.0333,4821318.5400049,0
+PSX.US,D,20181026,000000,84.5043,86.4521,79.3769,82.8321,6324477.3535288,0
+PSX.US,D,20181029,000000,83.4668,84.9779,81.0346,82.0605,3304046.8604729,0
+PSX.US,D,20181030,000000,82.7768,85.1701,82.7671,85.0041,3066855.5061044,0
+PSX.US,D,20181031,000000,85.8883,87.1179,85.2962,85.6486,3227486.8549343,0
+PSX.US,D,20181101,000000,85.4943,86.0746,84.2927,85.3738,2578512.4249104,0
+PSX.US,D,20181102,000000,85.8368,86.2619,82.0682,82.4671,3273702.7045309,0
+PSX.US,D,20181105,000000,83.459,84.251,82.9902,83.7202,2673283.0454615,0
+PSX.US,D,20181106,000000,83.7202,84.0899,82.9592,84.0249,2623503.1742892,0
+PSX.US,D,20181107,000000,85.1041,86.1833,84.4441,85.8883,5057351.7676746,0
+PSX.US,D,20181108,000000,85.5797,85.8524,81.5296,82.1848,3589020.2144222,0
+PSX.US,D,20181109,000000,81.4937,83.5784,81.0346,83.0757,2517325.4178999,0
+PSX.US,D,20181112,000000,83.6212,84.0646,81.2268,81.352,2013910.2038326,0
+PSX.US,D,20181113,000000,81.0346,81.8246,78.852,78.9616,3590053.6673393,0
+PSX.US,D,20181114,000000,80.3611,81.2598,78.586,79.6284,3521807.6514203,0
+PSX.US,D,20181115,000000,79.1285,80.2942,78.7675,80.1515,3143436.1188796,0
+PSX.US,D,20181116,000000,80.8745,82.1255,80.4941,81.1424,4129996.2387003,0
+PSX.US,D,20181119,000000,80.7396,81.1394,78.7169,79.7079,2365999.2667716,0
+PSX.US,D,20181120,000000,78.4967,79.3197,77.3389,77.7241,5421557.8857538,0
+PSX.US,D,20181121,000000,78.2696,79.3546,77.2874,78.6569,2913885.9278546,0
+PSX.US,D,20181123,000000,77.0098,77.2631,74.7436,74.7505,2583509.6797939,0
+PSX.US,D,20181126,000000,75.917,77.4301,75.7831,77.3292,3957806.290843,0
+PSX.US,D,20181127,000000,77.0195,77.2117,76.1868,76.6488,3186013.7608487,0
+PSX.US,D,20181128,000000,77.1185,77.8834,75.591,77.7998,4197756.9541967,0
+PSX.US,D,20181129,000000,78.1095,78.8082,77.5727,77.8425,2727463.5920167,0
+PSX.US,D,20181130,000000,77.4728,78.6229,76.9167,78.5471,5231207.8106137,0
+PSX.US,D,20181203,000000,78.8082,80.5882,76.0189,77.3466,6882114.3286246,0
+PSX.US,D,20181204,000000,77.7998,78.8238,76.6246,76.7672,3800158.8698775,0
+PSX.US,D,20181206,000000,75.4221,77.8425,74.8106,77.7756,4959217.0157432,0
+PSX.US,D,20181207,000000,78.4384,79.7982,75.491,75.886,4620472.1688858,0
+PSX.US,D,20181210,000000,75.1707,75.986,72.7531,74.6174,3108426.4845639,0
+PSX.US,D,20181211,000000,75.323,76.1131,73.4247,74.2633,3019383.6454349,0
+PSX.US,D,20181212,000000,75.456,76.3305,74.7252,74.961,3060726.9139297,0
+PSX.US,D,20181213,000000,74.928,75.4735,73.5917,74.6077,3620284.4834798,0
+PSX.US,D,20181214,000000,74.1808,75.6589,72.625,72.9287,3413595.9607754,0
+PSX.US,D,20181217,000000,72.919,73.0695,71.2818,72.1154,5235419.9297815,0
+PSX.US,D,20181218,000000,72.4911,73.249,70.7955,71.1652,3225065.5046299,0
+PSX.US,D,20181219,000000,71.6185,74.0808,70.6859,71.5264,4635619.5181729,0
+PSX.US,D,20181220,000000,70.8722,72.6016,69.1572,69.5271,5869344.8948924,0
+PSX.US,D,20181221,000000,69.2591,70.5491,68.5701,69.1902,5971234.2853384,0
+PSX.US,D,20181224,000000,68.5275,68.6613,65.8827,65.9322,2764741.0527239,0
+PSX.US,D,20181226,000000,66.3602,70.7615,66.2933,70.7199,4159237.9074824,0
+PSX.US,D,20181227,000000,69.6697,72.1213,69.4611,72.0815,3259671.2371076,0
+PSX.US,D,20181228,000000,72.4425,72.9715,70.946,71.3575,2677578.6239376,0
+PSX.US,D,20181231,000000,71.7524,72.4512,71.0644,72.358,3072535.8908823,0
+PSX.US,D,20190102,000000,71.6603,74.2807,71.3923,74.0109,3747847.3996849,0
+PSX.US,D,20190103,000000,74.0623,74.2982,71.4758,72.987,3788602.3315738,0
+PSX.US,D,20190104,000000,74.2885,76.5527,73.8654,76.2956,3937738.9638098,0
+PSX.US,D,20190107,000000,76.1034,77.6572,75.2221,76.8255,4136254.6564657,0
+PSX.US,D,20190108,000000,77.5154,77.7504,75.7336,76.7585,2806590.2288779,0
+PSX.US,D,20190109,000000,77.5241,77.7669,75.8608,77.2631,3082170.8043699,0
+PSX.US,D,20190110,000000,77.0623,78.1018,75.9024,78.0619,2766591.5825735,0
+PSX.US,D,20190111,000000,77.4795,78.6898,77.1631,77.8503,2503429.9582383,0
+PSX.US,D,20190114,000000,77.0942,78.2367,76.7003,77.9687,2593852.45186,0
+PSX.US,D,20190115,000000,78.4967,78.7239,77.2194,77.6494,2325895.5235603,0
+PSX.US,D,20190116,000000,77.3728,78.4219,77.1544,78.1018,2757719.1368412,0
+PSX.US,D,20190117,000000,77.7241,79.0615,77.5349,78.4637,3654194.7217211,0
+PSX.US,D,20190118,000000,79.2198,80.4251,78.026,80.0438,4780159.7062779,0
+PSX.US,D,20190122,000000,79.4644,80.1261,77.959,78.1095,5635819.5679209,0
+PSX.US,D,20190123,000000,78.354,78.7762,77.4485,77.7998,3027038.2034823,0
+PSX.US,D,20190124,000000,77.6912,78.1357,76.71,76.71,3803185.042577,0
+PSX.US,D,20190125,000000,77.4795,78.6316,76.9439,78.1279,2435300.3732063,0
+PSX.US,D,20190128,000000,77.271,78.1541,77.1933,77.6912,2797408.6745962,0
+PSX.US,D,20190129,000000,77.8834,78.6898,77.1787,78.4055,2448495.1868223,0
+PSX.US,D,20190130,000000,78.9839,80,78.6539,79.3954,3683108.7354407,0
+PSX.US,D,20190131,000000,80.7144,81.1356,79.8487,80.135,4815439.2953935,0
+PSX.US,D,20190201,000000,80.2699,80.5882,78.4541,79.1285,3117166.0136199,0
+PSX.US,D,20190204,000000,78.783,79.5886,78.2832,79.5886,3284260.8222197,0
+PSX.US,D,20190205,000000,79.5886,80.2398,79.2857,79.9331,3392445.7234571,0
+PSX.US,D,20190206,000000,79.4944,80.1612,79.2363,79.3042,3724032.6466701,0
+PSX.US,D,20190207,000000,79.2946,79.967,76.7312,77.0526,6300117.539105,0
+PSX.US,D,20190208,000000,79.7225,79.9331,77.0352,78.5471,5058193.5732911,0
+PSX.US,D,20190211,000000,78.1018,80.0845,78.0007,79.1431,5035661.6207567,0
+PSX.US,D,20190212,000000,80,80.201,78.8762,78.9519,2959845.2173551,0
+PSX.US,D,20190213,000000,79.1761,80.9026,79.0256,80.7308,3127934.3251224,0
+PSX.US,D,20190214,000000,80.2699,80.823,79.8671,80.3358,3216715.4523463,0
+PSX.US,D,20190215,000000,81.3122,81.945,80.6406,81.3035,3125553.1589296,0
+PSX.US,D,20190219,000000,80.8367,82.1235,80.7939,81.945,2488792.638058,0
+PSX.US,D,20190220,000000,81.945,83.1145,81.3695,82.5399,4234875.7391817,0
+PSX.US,D,20190221,000000,82.3944,83.2339,81.65,81.9974,2425103.9125203,0
+PSX.US,D,20190222,000000,82.8174,83.0874,82.1576,82.4624,2482364.2105903,0
+PSX.US,D,20190225,000000,82.2846,82.7495,82.1664,82.4041,1961123.7368356,0
+PSX.US,D,20190226,000000,82.4371,83.2513,82.3109,82.869,2685316.6412933,0
+PSX.US,D,20190227,000000,83.0874,83.7172,82.4371,82.7001,2221854.7376099,0
+PSX.US,D,20190228,000000,82.9446,83.0572,81.2579,81.615,2775949.3287285,0
+PSX.US,D,20190301,000000,82.0043,82.8874,81.7004,82.5643,3399064.7678637,0
+PSX.US,D,20190304,000000,83.3522,83.3522,81.0142,82.3944,2817307.0222889,0
+PSX.US,D,20190305,000000,82.5564,82.9107,82.0043,82.5496,2965642.03302,0
+PSX.US,D,20190306,000000,82.5496,83.6463,82.1906,82.6661,3122355.946166,0
+PSX.US,D,20190307,000000,81.6907,82.7574,81.2171,81.6907,4295294.0962657,0
+PSX.US,D,20190308,000000,80.6833,80.8444,79.4818,79.8787,3936458.2240532,0
+PSX.US,D,20190311,000000,80.5814,81.9886,80.3106,81.879,2665185.4318266,0
+PSX.US,D,20190312,000000,82.1906,83.2067,81.945,82.4885,2789412.0364208,0
+PSX.US,D,20190313,000000,83.0475,83.2979,82.4798,83.0728,2709032.4795722,0
+PSX.US,D,20190314,000000,83.2163,83.5716,82.7098,83.4008,1963450.2938514,0
+PSX.US,D,20190315,000000,83.0049,84.5286,82.9194,83.4464,4469780.7206458,0
+PSX.US,D,20190318,000000,83.5124,84.0792,82.7932,83.6143,2987988.5204247,0
+PSX.US,D,20190319,000000,84.0967,85.0449,83.4794,83.7599,3462453.6581082,0
+PSX.US,D,20190320,000000,83.5464,84.1161,82.8737,83.1562,3887444.9420836,0
+PSX.US,D,20190321,000000,83.0378,83.9696,82.8961,83.4707,2507770.872635,0
+PSX.US,D,20190322,000000,82.7671,82.9892,80.8697,81.2937,2192423.4822507,0
+PSX.US,D,20190325,000000,81.1918,81.285,80.4019,81.1918,1602703.1004411,0
+PSX.US,D,20190326,000000,81.8713,83.2659,81.8713,83.0203,2697408.9677495,0
+PSX.US,D,20190327,000000,82.7932,83.2513,82.1323,82.3856,1956805.4903991,0
+PSX.US,D,20190328,000000,81.9974,82.3856,80.6009,81.0318,2987238.4170114,0
+PSX.US,D,20190329,000000,81.8266,82.0809,80.0223,80.6096,3424354.9990213,0
+PSX.US,D,20190401,000000,81.318,81.5558,80.1757,80.5241,3111342.4085475,0
+PSX.US,D,20190402,000000,80.7512,81.1239,79.5051,80.0563,3063514.0426844,0
+PSX.US,D,20190403,000000,80.4291,81.6228,80.3183,80.496,2474739.5330362,0
+PSX.US,D,20190404,000000,80.9376,82.0479,80.099,82.0392,2534696.2880196,0
+PSX.US,D,20190405,000000,82.0207,83.1058,81.5869,82.8263,3193976.3970837,0
+PSX.US,D,20190408,000000,82.9029,83.7308,82.3362,83.2581,2753815.0958611,0
+PSX.US,D,20190409,000000,82.7001,83.2067,82.1235,82.4711,2777842.1034132,0
+PSX.US,D,20190410,000000,82.9194,84.1394,82.7001,83.5212,2115815.049706,0
+PSX.US,D,20190411,000000,83.656,84.4101,83.1398,83.4367,1754668.0759051,0
+PSX.US,D,20190412,000000,84.3257,84.4684,82.1235,82.3022,2625380.4935464,0
+PSX.US,D,20190415,000000,81.5151,82.2925,81.3452,81.5151,2283879.4287894,0
+PSX.US,D,20190416,000000,81.4374,81.615,80.1418,81.2937,2160127.8209996,0
+PSX.US,D,20190417,000000,81.8713,82.3312,81.2598,81.7004,1879121.3601022,0
+PSX.US,D,20190418,000000,81.7004,81.945,80.3358,80.8192,2833656.8038335,0
+PSX.US,D,20190422,000000,81.4714,82.4798,81.1656,82.275,2275539.6801241,0
+PSX.US,D,20190423,000000,82.4798,82.9359,81.8111,82.4953,2905604.9098136,0
+PSX.US,D,20190424,000000,82.4624,82.4624,79.6496,79.8535,3511366.9949802,0
+PSX.US,D,20190425,000000,79.7419,81.3452,79.2188,80.6494,3241428.6808783,0
+PSX.US,D,20190426,000000,80.3358,80.9123,79.6167,80.3951,2469340.4370383,0
+PSX.US,D,20190429,000000,80.6756,81.2423,80.363,80.7677,3130217.6069414,0
+PSX.US,D,20190430,000000,80.8871,81.8518,79.3197,79.8438,3900061.7227121,0
+PSX.US,D,20190501,000000,79.8274,80.3698,77.7368,77.7853,3956022.7345124,0
+PSX.US,D,20190502,000000,77.7116,77.8891,75.2707,75.4667,4378826.5603191,0
+PSX.US,D,20190503,000000,76.1354,76.7128,75.8297,75.8558,3318985.046308,0
+PSX.US,D,20190506,000000,74.8067,75.1251,73.6712,73.7129,4046654.3915858,0
+PSX.US,D,20190507,000000,73.1792,73.4005,71.8651,73.3062,4039893.1572466,0
+PSX.US,D,20190508,000000,73.4092,73.6876,72.4008,72.7559,3654517.2249744,0
+PSX.US,D,20190509,000000,72.3823,72.8958,70.9091,72.628,4006827.8157071,0
+PSX.US,D,20190510,000000,72.6367,73.7896,71.6127,73.3917,3654037.0763609,0
+PSX.US,D,20190513,000000,72.5008,73.3538,71.7641,72.6629,3619475.649442,0
+PSX.US,D,20190514,000000,72.9598,74.0255,72.8841,73.6208,2892961.3397775,0
+PSX.US,D,20190515,000000,73.4402,74.239,72.9686,73.943,2432149.5267251,0
+PSX.US,D,20190516,000000,74.1098,75.1814,74.107,74.7882,3123696.4469089,0
+PSX.US,D,20190517,000000,74.0701,74.2234,72.493,72.5717,2994543.6823976,0
+PSX.US,D,20190520,000000,72.4173,73.3082,72.1348,72.324,2461698.243333,0
+PSX.US,D,20190521,000000,72.4784,74.1041,72.4619,73.7275,3181868.6152,0
+PSX.US,D,20190522,000000,73.3597,73.8391,72.9918,73.249,2467700.1010023,0
+PSX.US,D,20190523,000000,72.1348,72.1785,70.1764,70.3995,3529279.8354233,0
+PSX.US,D,20190524,000000,71.0323,71.6399,70.3723,70.9731,3110448.0544776,0
+PSX.US,D,20190528,000000,70.9654,71.2449,70.4752,70.6141,3628647.9304673,0
+PSX.US,D,20190529,000000,70.0317,70.8441,69.7823,70.8091,2608388.7965807,0
+PSX.US,D,20190530,000000,70.5277,71.0372,69.5901,70.219,2862697.5520584,0
+PSX.US,D,20190531,000000,69.1669,69.9706,68.6613,69.1408,3254628.6463035,0
+PSX.US,D,20190603,000000,69.2436,70.3995,68.969,70.3394,3675054.3970028,0
+PSX.US,D,20190604,000000,71.1701,72.0853,71.1352,71.9834,3250931.7080515,0
+PSX.US,D,20190605,000000,72.4532,72.6317,70.8538,72.5891,3619260.3038191,0
+PSX.US,D,20190606,000000,72.5386,73.547,71.8107,72.6482,3316053.6668971,0
+PSX.US,D,20190607,000000,73.0355,73.5383,72.2911,73.1801,3066103.3419672,0
+PSX.US,D,20190610,000000,73.4199,74.2506,73.3082,73.5062,3537085.8566598,0
+PSX.US,D,20190611,000000,74.0701,74.6049,72.4871,72.4871,3198178.2126332,0
+PSX.US,D,20190612,000000,72.1708,73.0811,70.9731,71.2362,3777905.1150376,0
+PSX.US,D,20190613,000000,71.9553,73.3675,71.897,72.9414,3540566.4189272,0
+PSX.US,D,20190614,000000,72.923,73.4887,72.392,73.2403,2139223.8401592,0
+PSX.US,D,20190617,000000,73.1538,74.009,73.1538,73.515,2341212.8825495,0
+PSX.US,D,20190618,000000,73.8818,75.0552,73.8818,74.2759,2730706.140701,0
+PSX.US,D,20190619,000000,74.3768,75.2852,73.8886,74.959,3391001.1561692,0
+PSX.US,D,20190620,000000,76.2169,78.1075,75.8151,77.7231,4771005.9717656,0
+PSX.US,D,20190621,000000,78.2133,78.6569,77.0137,77.5117,7163424.7462624,0
+PSX.US,D,20190624,000000,77.3214,78.0754,76.4498,76.8089,2758839.1401522,0
+PSX.US,D,20190625,000000,76.5178,77.5291,76.2071,76.8681,3907598.8195106,0
+PSX.US,D,20190626,000000,77.8687,80.0166,77.467,79.3741,4459683.1746957,0
+PSX.US,D,20190627,000000,79.2896,79.539,78.3317,78.5113,2438188.4774203,0
+PSX.US,D,20190628,000000,78.8364,80.1281,78.7335,80.0438,5191689.3129228,0
+PSX.US,D,20190701,000000,81.1734,81.5704,80.1117,80.4864,3123930.3390447,0
+PSX.US,D,20190702,000000,80.1961,82.275,79.6322,81.9071,4805703.4064462,0
+PSX.US,D,20190703,000000,82.1479,83.0368,82.0265,83.0194,2378779.8749313,0
+PSX.US,D,20190705,000000,82.7292,83.3028,81.8741,82.8311,2285776.3249215,0
+PSX.US,D,20190708,000000,82.6195,84.3238,82.6195,82.9699,3557915.6514484,0
+PSX.US,D,20190709,000000,82.9942,84.1491,82.6516,83.6202,2769604.3605693,0
+PSX.US,D,20190710,000000,84.0481,84.6799,83.4406,83.954,2284219.4481938,0
+PSX.US,D,20190711,000000,84.4248,85.27,83.8259,85.2187,2859439.5479467,0
+PSX.US,D,20190712,000000,84.9294,86.1251,84.9294,85.8524,2153077.0549856,0
+PSX.US,D,20190715,000000,85.8698,86.557,85.0478,86.4347,3610515.622954,0
+PSX.US,D,20190716,000000,86.4259,87.082,85.4079,86.7521,3068284.6179648,0
+PSX.US,D,20190717,000000,86.7695,87.3169,85.8097,86.2444,2634516.7119076,0
+PSX.US,D,20190718,000000,85.7418,87.2208,85.4264,87.2121,2884164.1104589,0
+PSX.US,D,20190719,000000,87.4828,88.0215,87.1091,87.248,4642879.4476386,0
+PSX.US,D,20190722,000000,87.8002,88.266,86.883,87.7565,2299635.7219189,0
+PSX.US,D,20190723,000000,88.1341,88.3545,87.2664,87.5614,2189712.6002716,0
+PSX.US,D,20190724,000000,87.3169,87.9759,86.7346,87.6499,3417473.2123478,0
+PSX.US,D,20190725,000000,87.8789,87.9925,85.5534,86.9161,4264366.7555271,0
+PSX.US,D,20190726,000000,87.5896,87.8264,85.9776,87.5614,2649656.8486618,0
+PSX.US,D,20190729,000000,87.2043,88.3273,86.7084,87.9681,2658837.3725817,0
+PSX.US,D,20190730,000000,87.5993,88.6921,86.9249,88.6582,1713049.7008013,0
+PSX.US,D,20190731,000000,88.7194,89.388,86.8394,87.7654,2823268.6958468,0
+PSX.US,D,20190801,000000,87.2383,88.6485,86.7773,87.2742,2516281.6613645,0
+PSX.US,D,20190802,000000,87.1976,87.1976,85.0857,85.1614,2425610.8505414,0
+PSX.US,D,20190805,000000,83.7735,84.153,81.283,81.8402,3546599.1874515,0
+PSX.US,D,20190806,000000,82.6282,83.4648,82.1818,83.3552,2529433.1997836,0
+PSX.US,D,20190807,000000,81.8315,83.625,81.3443,83.2853,2746069.8659726,0
+PSX.US,D,20190808,000000,84.1258,86.2027,83.7579,86.1736,2701748.8517844,0
+PSX.US,D,20190809,000000,86.0193,86.392,85.1933,85.9514,2343767.1495302,0
+PSX.US,D,20190812,000000,85.6301,85.6902,83.6968,84.1258,2361964.3698389,0
+PSX.US,D,20190813,000000,83.791,86.557,83.0874,85.3486,2671694.2275171,0
+PSX.US,D,20190814,000000,83.526,84.4567,83.1145,83.4571,2956400.7177519,0
+PSX.US,D,20190815,000000,83.791,84.2443,82.473,83.4047,2442265.6191882,0
+PSX.US,D,20190816,000000,83.8929,84.8013,83.5764,84.5694,2475669.9497701,0
+PSX.US,D,20190819,000000,85.7438,86.1154,84.7168,85.2856,3182027.2909221,0
+PSX.US,D,20190820,000000,85.3215,86.0873,84.6809,85.2157,2205353.4928761,0
+PSX.US,D,20190821,000000,86.0193,86.3561,84.8711,85.7525,2302415.6381408,0
+PSX.US,D,20190822,000000,85.7097,86.2969,84.811,85.0265,2253502.3012688,0
+PSX.US,D,20190823,000000,84.1811,85.3798,81.8061,82.1944,3827306.8434177,0
+PSX.US,D,20190826,000000,82.9282,83.2494,82.1255,83.1697,1815838.5971261,0
+PSX.US,D,20190827,000000,83.7492,84.1898,81.4782,81.6237,2994514.8322664,0
+PSX.US,D,20190828,000000,81.6423,83.6435,81.6423,83.0505,2684343.9797242,0
+PSX.US,D,20190829,000000,83.8618,85.0265,83.8017,84.7333,2747366.0611569,0
+PSX.US,D,20190830,000000,85.208,86.1435,84.7421,85.175,2237854.1961316,0
+PSX.US,D,20190903,000000,84.0083,86.0193,83.7919,85.8999,2478176.8201065,0
+PSX.US,D,20190904,000000,86.6473,86.883,85.5884,86.0873,1927604.0057284,0
+PSX.US,D,20190905,000000,86.8733,87.6595,86.1435,86.1833,3090340.5433331,0
+PSX.US,D,20190906,000000,86.4706,87.5527,85.8553,87.1432,2452043.7529705,0
+PSX.US,D,20190909,000000,87.6954,88.7194,87.2286,88.2321,2774710.8338069,0
+PSX.US,D,20190910,000000,88.4495,89.7365,88.3009,88.9076,2741175.6472723,0
+PSX.US,D,20190911,000000,89.2007,90.0004,88.17,88.4951,2228493.3588911,0
+PSX.US,D,20190912,000000,87.608,88.6126,86.9617,88.2496,2163706.2676409,0
+PSX.US,D,20190913,000000,88.8794,89.3259,88.1623,88.7465,1955145.5774883,0
+PSX.US,D,20190916,000000,88.1777,90.6788,88.0992,89.8373,5389719.7051559,0
+PSX.US,D,20190917,000000,89.5743,89.7501,88.0448,88.2573,2893431.1847727,0
+PSX.US,D,20190918,000000,87.7751,89.0765,87.3519,88.9328,2106506.7609189,0
+PSX.US,D,20190919,000000,89.3511,89.8064,88.6049,89.0135,1552429.6859513,0
+PSX.US,D,20190920,000000,89.3162,89.847,88.827,89.1813,10902360.546466,0
+PSX.US,D,20190923,000000,88.9503,90.5157,88.9503,90.0372,2861019.0926347,0
+PSX.US,D,20190924,000000,89.9839,90.147,88.3709,89.486,3023689.5275294,0
+PSX.US,D,20190925,000000,89.29,91.1214,88.8533,90.7312,3879332.9033831,0
+PSX.US,D,20190926,000000,90.3527,90.7147,89.0396,90.2993,2047783.3490479,0
+PSX.US,D,20190927,000000,90.507,91.0932,88.925,89.521,2659887.3112882,0
+PSX.US,D,20190930,000000,89.2987,89.7694,88.3806,88.434,2091346.0169281,0
+PSX.US,D,20191001,000000,89.0852,89.388,87.0732,87.248,2198452.1293276,0
+PSX.US,D,20191002,000000,86.6996,86.7521,83.9404,84.8372,2641536.5670667,0
+PSX.US,D,20191003,000000,84.4228,85.3992,83.722,85.3798,2398538.093415,0
+PSX.US,D,20191004,000000,85.7261,87.2043,85.6748,87.0994,2429042.9858026,0
+PSX.US,D,20191007,000000,87.4479,88.2922,86.9859,87.5382,2868279.0221004,0
+PSX.US,D,20191008,000000,87.1179,87.6954,86.6899,87.0635,2383086.7873876,0
+PSX.US,D,20191009,000000,88.0448,89.4414,87.871,88.6921,2127560.1442249,0
+PSX.US,D,20191010,000000,89.486,92.1531,89.3346,92.0705,4387589.7876973,0
+PSX.US,D,20191011,000000,92.3937,93.4284,91.9056,92.0065,2774941.6348571,0
+PSX.US,D,20191014,000000,91.5387,92.5607,91.3465,92.1152,1656456.0468362,0
+PSX.US,D,20191015,000000,91.9793,93.3818,91.6678,92.6635,1892503.6995716,0
+PSX.US,D,20191016,000000,92.2259,93.0624,91.4834,91.7591,2164487.2819093,0
+PSX.US,D,20191017,000000,92.3937,92.6257,91.8773,92.5801,2048061.5467425,0
+PSX.US,D,20191018,000000,92.3937,93.2595,92.1531,92.5704,3492470.1589878,0
+PSX.US,D,20191021,000000,93.2779,93.7563,92.8868,93.4284,1933075.2270545,0
+PSX.US,D,20191022,000000,93.869,94.8414,93.3352,93.935,1833217.7101405,0
+PSX.US,D,20191023,000000,93.935,94.2911,93.5312,94.132,2712882.9417371,0
+PSX.US,D,20191024,000000,94.5756,95.8159,94.2717,95.5432,4027503.056221,0
+PSX.US,D,20191025,000000,96.9077,101.052,96.636,98.8099,7232613.5432574,0
+PSX.US,D,20191028,000000,99.3054,102.702,99.3054,101.265,5450421.4117437,0
+PSX.US,D,20191029,000000,100.585,103.449,100.48,102.731,4444801.6587611,0
+PSX.US,D,20191030,000000,102.954,102.954,100.323,100.547,2647911.415719,0
+PSX.US,D,20191031,000000,100.722,101.255,99.2083,100.877,4563159.3223624,0
+PSX.US,D,20191101,000000,101.575,102.4,101.372,102.246,2604023.1535001,0
+PSX.US,D,20191104,000000,103.157,103.236,101.557,102.353,2352513.8911191,0
+PSX.US,D,20191105,000000,102.77,103.537,101.751,102.692,2627404.1241838,0
+PSX.US,D,20191106,000000,102.926,103.1,101.682,102.255,2466857.265024,0
+PSX.US,D,20191107,000000,102.896,103.449,102.236,103.255,2763404.6734282,0
+PSX.US,D,20191108,000000,102.663,103.565,101.994,103.372,1826785.1612255,0
+PSX.US,D,20191111,000000,102.46,103.478,102.206,102.255,1892467.6369075,0
+PSX.US,D,20191112,000000,102.644,103.255,101.518,101.994,2522540.0791299,0
+PSX.US,D,20191113,000000,101.343,102.692,101.149,102.265,1801171.3964526,0
+PSX.US,D,20191114,000000,102.46,103.265,102.226,103.139,1746064.5546107,0
+PSX.US,D,20191115,000000,103.73,103.73,102.517,102.983,1880986.3150175,0
+PSX.US,D,20191118,000000,102.818,103.255,102.255,103.236,1568744.4351936,0
+PSX.US,D,20191119,000000,102.557,103.507,101.828,102.168,3196676.9754444,0
+PSX.US,D,20191120,000000,102.051,102.051,99.577,100.994,4984382.5731193,0
+PSX.US,D,20191121,000000,101.255,103.265,100.849,102.993,2759744.8282022,0
+PSX.US,D,20191122,000000,103.449,103.478,101.111,101.479,2598512.7784244,0
+PSX.US,D,20191125,000000,101.799,101.799,100.217,100.431,3170636.6408733,0
+PSX.US,D,20191126,000000,100.528,100.712,99.2271,99.4799,4732803.2461337,0
+PSX.US,D,20191127,000000,99.9944,100.363,99.2182,99.8001,2632318.9501208,0
+PSX.US,D,20191129,000000,99.5572,100.189,99.3342,99.8288,1270730.8219032,0
+PSX.US,D,20191202,000000,99.9359,100.994,99.237,99.4799,2779268.1241882,0
+PSX.US,D,20191203,000000,98.9167,98.9167,97.8103,98.1107,5314868.0395341,0
+PSX.US,D,20191204,000000,98.7903,99.1785,97.82,97.9462,2446626.1104598,0
+PSX.US,D,20191205,000000,98.1402,98.5088,97.6065,97.917,1940685.4795429,0
+PSX.US,D,20191206,000000,98.3833,99.4799,98.2765,98.8099,2462443.1949373,0
+PSX.US,D,20191209,000000,98.499,98.5677,97.325,97.4221,1908310.4804308,0
+PSX.US,D,20191210,000000,97.7132,97.9462,97.1892,97.393,2546502.1738866,0
+PSX.US,D,20191211,000000,97.4027,98.0238,96.9951,97.6453,1899284.5107856,0
+PSX.US,D,20191212,000000,97.5677,99.1498,97.393,98.9648,1860773.7069661,0
+PSX.US,D,20191213,000000,99.1011,99.7802,98.0628,98.3147,1864016.2556502,0
+PSX.US,D,20191216,000000,98.4412,99.7515,98.1402,99.3153,2410814.854639,0
+PSX.US,D,20191217,000000,99.3243,100.004,98.0824,98.3539,3070775.0025119,0
+PSX.US,D,20191218,000000,98.5775,99.1399,97.9655,98.3637,3533715.5431086,0
+PSX.US,D,20191219,000000,98.6736,98.8678,97.8782,98.1598,2211742.766594,0
+PSX.US,D,20191220,000000,99.0236,99.3243,98.1981,98.6255,5363414.5675941,0
+PSX.US,D,20191223,000000,98.6648,98.9069,97.6453,98.0432,2226694.3471331,0
+PSX.US,D,20191224,000000,98.0238,98.5285,97.9655,98.499,1368513.1900881,0
+PSX.US,D,20191226,000000,97.9462,98.499,97.325,97.5094,1319227.8925951,0
+PSX.US,D,20191227,000000,97.8006,97.8006,96.171,96.239,1640541.0779845,0
+PSX.US,D,20191230,000000,96.1429,96.8009,95.8159,96.0274,1967570.7108161,0
+PSX.US,D,20191231,000000,95.9022,96.9368,95.7489,96.9368,1949073.6552144,0
+PSX.US,D,20200102,000000,97.5289,98.4804,96.9077,97.6356,1689148.3973925,0
+PSX.US,D,20200103,000000,96.8009,97.8103,94.1417,94.3931,2571044.3623546,0
+PSX.US,D,20200106,000000,94.1873,94.3475,93.2973,93.8127,4501782.7287749,0
+PSX.US,D,20200107,000000,93.2197,94.1679,92.8674,94.1028,3091607.8883861,0
+PSX.US,D,20200108,000000,94.2436,94.3475,90.3352,90.5779,3967971.840674,0
+PSX.US,D,20200109,000000,89.9568,91.9502,88.9416,91.9056,3594530.5894978,0
+PSX.US,D,20200110,000000,91.924,92.8771,91.2029,91.2543,2195940.1071822,0
+PSX.US,D,20200113,000000,91.2922,92.2453,90.968,91.6212,2577884.9345549,0
+PSX.US,D,20200114,000000,91.6037,92.8198,91.3552,92.5607,3164844.9770175,0
+PSX.US,D,20200115,000000,91.8599,91.9881,90.5973,91.2728,2742453.2959435,0
+PSX.US,D,20200116,000000,91.8502,91.9502,90.1906,90.3178,2951524.0152028,0
+PSX.US,D,20200117,000000,90.3178,90.443,89.2104,89.8946,3197227.1886625,0
+PSX.US,D,20200121,000000,89.191,89.6102,88.6679,89.0493,2415759.5610691,0
+PSX.US,D,20200122,000000,89.4481,89.6102,88.3709,88.629,2879377.0493891,0
+PSX.US,D,20200123,000000,88.3107,88.862,87.0131,88.8173,4045974.3527769,0
+PSX.US,D,20200124,000000,88.6582,88.7378,86.4648,87.2906,2437002.5309521,0
+PSX.US,D,20200127,000000,85.5078,85.5777,84.0665,84.3316,2842097.5279583,0
+PSX.US,D,20200128,000000,84.7935,85.1846,84.0628,84.1325,3363716.1445053,0
+PSX.US,D,20200129,000000,84.5587,86.0659,83.1407,83.3582,2753170.0893545,0
+PSX.US,D,20200130,000000,82.8622,84.0112,82.2274,83.889,3000073.6343481,0
+PSX.US,D,20200131,000000,82.5739,82.601,78.4938,79.5022,7413893.3431936,0
+PSX.US,D,20200203,000000,79.4332,79.5118,76.9536,77.4156,4950380.6326751,0
+PSX.US,D,20200204,000000,78.8082,79.0605,76.8148,77.1972,3939586.4025739,0
+PSX.US,D,20200205,000000,78.6336,81.1744,78.584,80.6106,3563528.0323455,0
+PSX.US,D,20200206,000000,80.9133,80.9833,78.355,78.5035,2995364.8807775,0
+PSX.US,D,20200207,000000,78.285,78.7374,77.6679,78.5987,2851864.3277605,0
+PSX.US,D,20200210,000000,78.1881,79.2168,77.9813,78.5374,2495492.0506874,0
+PSX.US,D,20200211,000000,79.1305,79.1644,77.9203,78.5452,3083385.6009694,0
+PSX.US,D,20200212,000000,79.6963,80.3116,78.7035,79.3042,2713799.9637672,0
+PSX.US,D,20200213,000000,79.181,79.5856,78.4588,78.6054,3134842.9012038,0
+PSX.US,D,20200214,000000,78.6607,79.3023,77.8784,78.6336,2565653.5092514,0
+PSX.US,D,20200218,000000,77.9659,78.3074,76.5246,77.3418,5169153.238941,0
+PSX.US,D,20200219,000000,77.7814,77.9843,76.2159,77.6582,2778384.0737366,0
+PSX.US,D,20200220,000000,77.7891,79.3546,77.7019,79.2674,3306367.2353178,0
+PSX.US,D,20200221,000000,78.6772,79.2401,77.9444,78.4394,2738554.4067726,0
+PSX.US,D,20200224,000000,76.1286,77.2369,75.523,76.0752,4247161.7736623,0
+PSX.US,D,20200225,000000,76.3139,76.7255,72.3046,72.7803,4792523.0178959,0
+PSX.US,D,20200226,000000,73.0355,73.5984,70.5558,70.6004,4733071.1402098,0
+PSX.US,D,20200227,000000,69.1688,69.2029,65.2489,65.2673,7851490.0738172,0
+PSX.US,D,20200228,000000,63.0157,66.2418,62.743,65.7944,8122213.5236347,0
+PSX.US,D,20200302,000000,66.1544,66.3107,63.4728,66.0127,6006929.1102721,0
+PSX.US,D,20200303,000000,66.3214,68.1829,63.368,64.0357,6497244.3040118,0
+PSX.US,D,20200304,000000,65.0558,65.7148,63.6485,65.5905,4780872.7166655,0
+PSX.US,D,20200305,000000,63.4107,64.8782,62.8624,63.2614,6513858.8885472,0
+PSX.US,D,20200306,000000,61.5221,62.5421,59.7819,60.9077,7252929.187492,0
+PSX.US,D,20200309,000000,55.0622,60.7302,52.9096,54.5702,9095458.2775051,0
+PSX.US,D,20200310,000000,57.9621,58.7706,52.9882,55.6853,8004903.7380164,0
+PSX.US,D,20200311,000000,53.6472,54.1965,47.5648,48.4703,9613045.0882049,0
+PSX.US,D,20200312,000000,44.8406,45.0074,39.3833,40.7799,13075803.733415,0
+PSX.US,D,20200313,000000,44.5678,47.8172,40.9992,47.7745,7961909.8298673,0
+PSX.US,D,20200316,000000,41.1059,50.6152,39.8326,42.4239,8184013.5959351,0
+PSX.US,D,20200317,000000,43.1344,44.5815,40.3926,41.0177,7139199.9092386,0
+PSX.US,D,20200318,000000,39.4094,41.2457,35.1915,37.7644,7931391.5427758,0
+PSX.US,D,20200319,000000,38.0109,40.9905,36.7473,40.147,5616379.7312432,0
+PSX.US,D,20200320,000000,41.4738,44.7882,39.8627,42.4939,8653104.3663047,0
+PSX.US,D,20200323,000000,41.9145,42.1872,36.396,36.9919,6913137.4930137,0
+PSX.US,D,20200324,000000,40.2083,40.708,37.2646,40.0597,6230678.3641849,0
+PSX.US,D,20200325,000000,40.5945,46.4934,38.371,44.3844,7415028.801932,0
+PSX.US,D,20200326,000000,45.1744,49.8659,44.8765,47.8036,6843814.7489806,0
+PSX.US,D,20200327,000000,45.7723,47.757,43.9884,45.9838,4769087.4380352,0
+PSX.US,D,20200330,000000,44.5329,48.2772,42.7918,47.5998,5925587.1954728,0
+PSX.US,D,20200331,000000,48.9634,49.6564,45.7451,47.1523,5397586.5177405,0
+PSX.US,D,20200401,000000,45.2346,45.5694,43.1003,43.5129,4714149.5755336,0
+PSX.US,D,20200402,000000,45.2628,49.3051,43.9971,45.4569,5881338.3066128,0
+PSX.US,D,20200403,000000,46.5807,46.8884,44.2428,45.3694,4081880.4018861,0
+PSX.US,D,20200406,000000,47.5396,50.9141,46.9621,50.4657,6084761.6126728,0
+PSX.US,D,20200407,000000,52.8825,54.1043,50.9851,51.5295,6008934.1943965,0
+PSX.US,D,20200408,000000,52.3981,56.4248,52.1962,55.9842,4272277.8736704,0
+PSX.US,D,20200409,000000,58.9812,59.2724,52.2059,54.0683,6049471.7199389,0
+PSX.US,D,20200413,000000,55.4582,56.0725,53.5958,54.1043,3912102.5310766,0
+PSX.US,D,20200414,000000,54.3237,54.8496,52.8028,53.6734,3978826.7025704,0
+PSX.US,D,20200415,000000,51.248,51.3267,48.3908,49.6311,4657156.1411779,0
+PSX.US,D,20200416,000000,49.1925,49.5602,46.7215,47.0467,4964647.0225959,0
+PSX.US,D,20200417,000000,48.2957,52.4622,48.021,52.3185,6373646.220135,0
+PSX.US,D,20200420,000000,50.097,52.9746,49.6651,51.0811,3946467.1588857,0
+PSX.US,D,20200421,000000,48.7877,50.9754,47.822,49.9222,3740117.6252239,0
+PSX.US,D,20200422,000000,52.4437,52.6194,50.4037,51.1345,3496993.4474288,0
+PSX.US,D,20200423,000000,52.794,53.2939,51.2908,52.7087,3891102.7265859,0
+PSX.US,D,20200424,000000,53.6112,54.1519,52.3195,53.1979,3868934.4917781,0
+PSX.US,D,20200427,000000,53.3037,56.3598,52.8834,55.8018,3680249.4813578,0
+PSX.US,D,20200428,000000,57.2605,59.4733,56.451,59.1841,4382758.4210686,0
+PSX.US,D,20200429,000000,61.5221,64.8617,61.0834,64.5978,5906817.0939856,0
+PSX.US,D,20200430,000000,64.6065,66.4708,63.2884,64.3075,6819368.3841629,0
+PSX.US,D,20200501,000000,62.0054,62.7276,57.3556,58.3241,7539843.7431321,0
+PSX.US,D,20200504,000000,58.0146,65.3984,57.7419,64.5793,8619859.7418067,0
+PSX.US,D,20200505,000000,66.3553,67.4705,64.9578,66.0933,7890036.9403009,0
+PSX.US,D,20200506,000000,66.6368,67.0492,63.1205,63.2001,6794952.9302003,0
+PSX.US,D,20200507,000000,64.852,66.4688,63.7446,64.4318,4082885.004672,0
+PSX.US,D,20200508,000000,65.5905,68.0605,64.8432,67.7276,3730858.7938047,0
+PSX.US,D,20200511,000000,66.9357,68.3206,66.664,67.3831,3916514.5404398,0
+PSX.US,D,20200512,000000,67.7791,67.9994,64.589,64.6249,3547004.1196513,0
+PSX.US,D,20200513,000000,64.2201,64.4744,61.9801,62.4266,4195617.9230342,0
+PSX.US,D,20200514,000000,61.1698,63.9747,59.6509,63.0594,3595133.3511693,0
+PSX.US,D,20200515,000000,62.7226,63.995,61.5288,63.1302,3180272.5847228,0
+PSX.US,D,20200518,000000,66.7533,69.1922,66.5242,67.8937,5092492.2579429,0
+PSX.US,D,20200519,000000,67.6442,68.3644,65.9614,66.9493,4198652.3386284,0
+PSX.US,D,20200520,000000,68.3644,70.4122,68.2217,69.6454,3934015.2361502,0
+PSX.US,D,20200521,000000,70.0016,70.4063,68.3731,68.6137,2583553.9853526,0
+PSX.US,D,20200522,000000,67.946,68.3916,66.8871,68.0528,2287986.4510504,0
+PSX.US,D,20200526,000000,70.4548,71.1322,69.8338,70.288,3086882.649026,0
+PSX.US,D,20200527,000000,71.2031,72.9113,70.4122,72.7434,3739586.9888806,0
+PSX.US,D,20200528,000000,72.9113,73.0093,69.6018,69.922,4641428.6981797,0
+PSX.US,D,20200529,000000,69.7183,70.581,68.605,69.6551,4837377.759513,0
+PSX.US,D,20200601,000000,69.4513,70.288,67.9188,70.1637,2775853.5050781,0
+PSX.US,D,20200602,000000,70.8838,72.7434,70.384,72.6016,3541253.6702689,0
+PSX.US,D,20200603,000000,73.7401,75.0862,73.5528,74.5244,2878967.9957419,0
+PSX.US,D,20200604,000000,73.4819,74.4447,72.6997,73.9906,2906194.2767813,0
+PSX.US,D,20200605,000000,77.2291,78.7335,76.6769,77.7891,4232738.7687429,0
+PSX.US,D,20200608,000000,78.8218,79.9176,77.7814,79.8641,3770475.1758697,0
+PSX.US,D,20200609,000000,77.0419,77.3543,75.7695,76.25,4280940.1255891,0
+PSX.US,D,20200610,000000,75.6996,77.4524,74.24,75.0591,3597195.1051945,0
+PSX.US,D,20200611,000000,69.4329,71.0702,66.7173,66.7533,4929223.182824,0
+PSX.US,D,20200612,000000,69.1825,70.9014,67.0337,68.7652,3399753.0495671,0
+PSX.US,D,20200615,000000,65.3567,68.1692,64.618,67.2871,4841769.1616393,0
+PSX.US,D,20200616,000000,70.2249,70.2705,66.9134,68.5701,3842099.7482347,0
+PSX.US,D,20200617,000000,68.5701,68.77,64.8306,64.8675,4118324.2998713,0
+PSX.US,D,20200618,000000,64.5375,68.2401,64.1726,67.8568,4224705.0375415,0
+PSX.US,D,20200619,000000,69.4232,69.7881,66.4019,66.4863,8409011.6483879,0
+PSX.US,D,20200622,000000,65.9526,66.6116,64.884,66.2204,2759099.8216955,0
+PSX.US,D,20200623,000000,66.5311,67.1579,66.0137,66.4863,3089627.5329457,0
+PSX.US,D,20200624,000000,65.4188,65.6148,61.6968,62.2947,3999980.0309741,0
+PSX.US,D,20200625,000000,61.787,63.603,61.3154,62.3655,2983172.6092236,0
+PSX.US,D,20200626,000000,62.0626,62.0811,60.4875,60.5855,4266890.1116528,0
+PSX.US,D,20200629,000000,61.2717,62.0908,60.3632,61.1096,2657490.6896679,0
+PSX.US,D,20200630,000000,60.5419,64.3949,59.8645,63.995,3935676.1794229,0
+PSX.US,D,20200701,000000,63.8775,65.283,61.262,61.5104,2529878.3160949,0
+PSX.US,D,20200702,000000,62.5451,63.1759,60.7729,60.897,2948300.0130315,0
+PSX.US,D,20200706,000000,61.9559,62.2597,58.9929,60.604,4036155.0045213,0
+PSX.US,D,20200707,000000,59.8022,59.8558,57.3886,57.506,3506348.1024983,0
+PSX.US,D,20200708,000000,57.5681,58.3523,56.6423,56.9451,4267229.1006954,0
+PSX.US,D,20200709,000000,56.9625,57.2585,52.4417,52.4933,6849288.0310302,0
+PSX.US,D,20200710,000000,52.2729,54.4003,52.2632,54.3469,4772623.6398412,0
+PSX.US,D,20200713,000000,54.5954,54.9787,52.9581,53.6433,3911520.3766417,0
+PSX.US,D,20200714,000000,53.0746,55.3699,52.8688,55.1476,3846198.5276009,0
+PSX.US,D,20200715,000000,56.9374,58.4939,55.8066,58.2631,4084631.4679766,0
+PSX.US,D,20200716,000000,57.9155,58.8492,56.8509,57.736,2086707.327962,0
+PSX.US,D,20200717,000000,58.1292,58.8861,56.5948,56.8209,2385795.608643,0
+PSX.US,D,20200720,000000,56.8286,57.4614,55.4232,55.4766,2336481.4610186,0
+PSX.US,D,20200721,000000,56.7227,59.5451,56.518,59.1171,3642541.3294052,0
+PSX.US,D,20200722,000000,57.9971,58.3251,56.8819,58.0776,2905184.5221863,0
+PSX.US,D,20200723,000000,57.6933,58.4755,56.9374,58.0136,2364713.3752056,0
+PSX.US,D,20200724,000000,58.2544,59.1695,57.6312,57.9078,2292743.6316271,0
+PSX.US,D,20200727,000000,57.6312,57.8797,56.6073,57.4886,2052227.2996278,0
+PSX.US,D,20200728,000000,57.0877,57.8185,56.4297,56.5898,2728590.8078606,0
+PSX.US,D,20200729,000000,57.1052,58.3786,56.7043,58.3697,2751708.0059154,0
+PSX.US,D,20200730,000000,56.9713,57.1488,54.5595,56.1522,3503637.2205192,0
+PSX.US,D,20200731,000000,54.6215,56.1609,53.9277,55.2001,6556821.8858412,0
+PSX.US,D,20200803,000000,54.5692,55.1826,53.4346,54.4003,4867017.1479621,0
+PSX.US,D,20200804,000000,54.0703,55.4766,53.5103,55.0497,3834192.7515386,0
+PSX.US,D,20200805,000000,56.1802,56.1802,53.8743,55.1476,5163174.049232,0
+PSX.US,D,20200806,000000,54.381,56.0279,54.0092,54.2664,3581593.3663397,0
+PSX.US,D,20200807,000000,53.9364,56.0647,53.5288,55.958,3273985.0236728,0
+PSX.US,D,20200810,000000,56.4016,57.7816,55.9833,57.736,3805512.6299548,0
+PSX.US,D,20200811,000000,59.0899,60.0507,56.7402,57.0606,3981989.9133935,0
+PSX.US,D,20200812,000000,58.1563,58.3077,56.7898,57.3274,3867835.0957036,0
+PSX.US,D,20200813,000000,56.8286,57.2197,55.7348,55.7426,3230776.8002627,0
+PSX.US,D,20200814,000000,55.2718,56.7499,55.0584,56.6607,2964024.3649443,0
+PSX.US,D,20200817,000000,56.6063,57.0043,56.0909,56.2996,3119623.4265884,0
+PSX.US,D,20200818,000000,56.2094,56.4258,55.1525,55.3514,2945079.1019459,0
+PSX.US,D,20200819,000000,55.5232,56.0522,54.5022,55.4513,3434657.586976,0
+PSX.US,D,20200820,000000,54.8535,55.6047,54.7303,55.0437,2878433.2379513,0
+PSX.US,D,20200821,000000,55.0719,55.7765,54.6817,55.0437,3461667.4920308,0
+PSX.US,D,20200824,000000,55.2971,57.4915,54.7779,57.4632,3335321.4331488,0
+PSX.US,D,20200825,000000,57.5089,57.735,55.4485,55.6397,2551877.5715623,0
+PSX.US,D,20200826,000000,55.4513,55.8289,54.1781,54.1955,3326730.2761966,0
+PSX.US,D,20200827,000000,54.3314,54.5565,53.3288,54.4042,3500448.2506503,0
+PSX.US,D,20200828,000000,54.4857,56.0376,54.4857,55.7852,2736834.7328756,0
+PSX.US,D,20200831,000000,55.8386,55.9017,52.7796,52.7873,4050673.833091,0
+PSX.US,D,20200901,000000,52.7077,53.6355,52.1021,53.0774,3538982.7527919,0
+PSX.US,D,20200902,000000,52.8959,54.5109,52.2098,54.2129,4975265.9316329,0
+PSX.US,D,20200903,000000,54.2848,55.7309,53.4463,53.8888,3728064.4525172,0
+PSX.US,D,20200904,000000,54.1693,54.7439,52.8688,53.2482,3788605.4226592,0
+PSX.US,D,20200908,000000,52.6504,53.8345,52.2457,52.3263,4563532.3133454,0
+PSX.US,D,20200909,000000,52.3981,52.9319,51.6042,52.2457,3386213.0647375,0
+PSX.US,D,20200910,000000,52.5068,52.5981,49.9698,49.9795,3434702.9228966,0
+PSX.US,D,20200911,000000,50.2775,51.8391,49.5458,51.5226,3325279.5267376,0
+PSX.US,D,20200914,000000,51.9294,53.1939,51.8478,52.698,3200761.329745,0
+PSX.US,D,20200915,000000,52.5884,53.7539,52.1021,52.4078,3763432.6527503,0
+PSX.US,D,20200916,000000,53.0396,55.7309,52.4641,54.6294,5923565.6255591,0
+PSX.US,D,20200917,000000,53.1027,54.5488,53.0483,54.4857,4637703.9401582,0
+PSX.US,D,20200918,000000,53.4909,54.8196,53.2017,54.0073,8077423.6948131,0
+PSX.US,D,20200921,000000,52.2914,52.5689,50.1795,50.4842,6853633.0668743,0
+PSX.US,D,20200922,000000,50.295,51.2927,49.5379,49.9795,4581154.5917521,0
+PSX.US,D,20200923,000000,50.0796,50.394,47.4542,47.5144,4126326.0898559,0
+PSX.US,D,20200924,000000,47.2165,48.6169,46.0887,47.7144,3301872.797008,0
+PSX.US,D,20200925,000000,47.0107,48.1016,46.6758,47.7415,3128593.7566948,0
+PSX.US,D,20200928,000000,48.6984,49.3293,48.2365,48.7334,2355561.701417,0
+PSX.US,D,20200929,000000,48.5354,48.5898,46.7293,47.1174,2729978.7052478,0
+PSX.US,D,20200930,000000,47.3708,47.8949,46.5759,46.801,2957790.6758629,0
+PSX.US,D,20201001,000000,46.2139,46.5856,44.9114,45.3918,4482814.7978161,0
+PSX.US,D,20201002,000000,44.201,46.733,44.0767,46.0984,3825250.2412018,0
+PSX.US,D,20201005,000000,46.7923,47.9618,46.6924,47.4426,3003553.1662535,0
+PSX.US,D,20201006,000000,48.2918,48.2918,45.9848,46.0984,3241556.4457453,0
+PSX.US,D,20201007,000000,46.4487,47.1077,45.7267,46.8826,2903702.8618725,0
+PSX.US,D,20201008,000000,47.0544,48.4451,47.002,48.4267,2656124.429879,0
+PSX.US,D,20201009,000000,48.7887,49.2031,47.4426,47.8862,3528943.9374662,0
+PSX.US,D,20201012,000000,47.5426,49.076,46.8776,48.2646,3067081.1553456,0
+PSX.US,D,20201013,000000,47.7328,48.2646,46.1469,46.2867,3196214.342982,0
+PSX.US,D,20201014,000000,46.6924,48.1743,46.5226,47.0175,2340321.6195651,0
+PSX.US,D,20201015,000000,46.0887,47.6144,45.5209,47.4067,3879169.0758517,0
+PSX.US,D,20201016,000000,47.3611,47.398,45.5636,45.6636,3256190.6748403,0
+PSX.US,D,20201019,000000,45.9615,45.98,44.1292,44.1923,4079654.8203297,0
+PSX.US,D,20201020,000000,44.5708,45.222,44.3106,44.7697,3845581.3408638,0
+PSX.US,D,20201021,000000,44.1292,44.9784,43.9302,43.9855,4207262.0420936,0
+PSX.US,D,20201022,000000,43.9486,45.3104,42.9285,45.1493,3775662.0173302,0
+PSX.US,D,20201023,000000,45.6374,46.441,44.6076,45.5733,3645706.600952,0
+PSX.US,D,20201026,000000,44.8154,44.825,43.2449,43.4614,3561106.682041,0
+PSX.US,D,20201027,000000,43.3362,43.672,42.451,42.4948,3905258.8677909,0
+PSX.US,D,20201028,000000,41.2864,41.9804,39.8491,39.9228,5440422.7805294,0
+PSX.US,D,20201029,000000,39.3813,41.6921,39.0639,41.5116,4913839.8806775,0
+PSX.US,D,20201030,000000,40.9701,42.1988,40.5459,42.125,5072256.9819312,0
+PSX.US,D,20201102,000000,42.7743,43.7671,41.9901,43.2975,4134376.3068466,0
+PSX.US,D,20201103,000000,43.8943,44.2738,42.2959,42.9024,3641195.676853,0
+PSX.US,D,20201104,000000,43.0267,44.4649,42.0803,43.2634,4108328.7597426,0
+PSX.US,D,20201105,000000,43.0732,44.1525,42.8219,43.507,3557301.5557967,0
+PSX.US,D,20201106,000000,43.4333,44.1389,41.697,42.1426,4006501.1910066,0
+PSX.US,D,20201109,000000,47.3251,52.5661,47.2165,51.4877,9872252.1838302,0
+PSX.US,D,20201110,000000,52.9863,53.0677,50.2852,52.4873,5751409.6796423,0
+PSX.US,D,20201111,000000,53.1765,53.257,52.0779,53.2482,5082490.535643,0
+PSX.US,D,20201112,000000,52.074,52.8416,49.2934,49.5195,5626805.9626177,0
+PSX.US,D,20201113,000000,50.1698,53.717,50.1057,53.0483,6267507.6174953,0
+PSX.US,D,20201116,000000,56.1016,57.8855,54.1868,57.4139,6566312.5486725,0
+PSX.US,D,20201117,000000,56.1569,59.0725,55.2407,58.9909,5857221.6575812,0
+PSX.US,D,20201118,000000,59.3753,59.4586,55.6707,55.6999,4527469.6492378,0
+PSX.US,D,20201119,000000,55.0108,56.6753,54.5808,56.3404,2916129.025562,0
+PSX.US,D,20201120,000000,56.2036,57.2934,55.9367,56.4686,2892190.6291275,0
+PSX.US,D,20201123,000000,57.5051,60.4399,57.3954,60.3662,4915141.227671,0
+PSX.US,D,20201124,000000,62.4829,62.9983,61.063,62.0898,4590188.8042918,0
+PSX.US,D,20201125,000000,61.3193,61.6405,60.3011,60.7505,4096494.0237443,0
+PSX.US,D,20201127,000000,60.1642,60.7409,59.315,59.8072,2111583.3536634,0
+PSX.US,D,20201130,000000,58.9171,59.1385,55.2854,55.5446,7005502.218688,0
+PSX.US,D,20201201,000000,57.5604,58.8435,56.416,56.7354,4386741.7999099,0
+PSX.US,D,20201202,000000,56.1113,59.8518,55.9677,59.0725,4810666.6593893,0
+PSX.US,D,20201203,000000,59.3676,61.3376,58.5318,59.614,2980558.5812567,0
+PSX.US,D,20201204,000000,61.1902,64.1056,60.9893,63.5564,4839881.5387638,0
+PSX.US,D,20201207,000000,62.6411,63.0886,60.8058,61.4745,3336436.2846506,0
+PSX.US,D,20201208,000000,60.5661,63.336,60.5661,61.7861,3327040.4151079,0
+PSX.US,D,20201209,000000,62.7672,64.2677,61.5948,63.0517,3928384.3087403,0
+PSX.US,D,20201210,000000,62.4829,65.7371,62.4829,64.9685,3656595.4647888,0
+PSX.US,D,20201211,000000,64.3638,64.5667,62.7575,63.731,2788894.7947812,0
+PSX.US,D,20201214,000000,63.9134,64.6831,61.3057,61.6036,3071795.0607252,0
+PSX.US,D,20201215,000000,61.5764,62.9788,60.7409,62.5751,3303186.5083434,0
+PSX.US,D,20201216,000000,62.7575,62.8051,61.356,61.6939,3703070.965567,0
+PSX.US,D,20201217,000000,62.217,62.2267,60.8785,61.5851,3449266.057025,0
+PSX.US,D,20201218,000000,61.5114,61.9074,60.5661,61.2911,9223949.5497205,0
+PSX.US,D,20201221,000000,59.3753,61.6677,58.4949,60.9611,3794664.9805911,0
+PSX.US,D,20201222,000000,60.9893,62.5111,60.6487,61.8977,3898446.1153601,0
+PSX.US,D,20201223,000000,62.6945,64.1552,62.3558,63.5932,3259040.6556667,0
+PSX.US,D,20201224,000000,63.4369,63.5204,62.383,63.0147,1412704.3786855,0
+PSX.US,D,20201228,000000,63.666,65.0325,63.2991,63.5651,2663836.6881889,0
+PSX.US,D,20201229,000000,63.6757,64.06,62.1442,62.6945,4196381.4211514,0
+PSX.US,D,20201230,000000,62.8867,65.0131,62.7964,64.7307,3169542.3966079,0
+PSX.US,D,20201231,000000,64.6384,64.8578,63.96,64.1251,2185191.3725544,0
+PSX.US,D,20210104,000000,64.7394,65.3625,62.8595,64.0697,2960305.7890939,0
+PSX.US,D,20210105,000000,64.1804,67.6442,64.1804,65.7846,4261337.491742,0
+PSX.US,D,20210106,000000,66.9396,67.3153,64.4909,65.2974,5560235.3150368,0
+PSX.US,D,20210107,000000,65.5547,67.2152,64.8995,65.8855,2801160.2220252,0
+PSX.US,D,20210108,000000,66.4805,66.563,64.4909,64.8306,2926991.0999913,0
+PSX.US,D,20210111,000000,63.2623,66.7475,62.9691,66.2602,5392983.8914386,0
+PSX.US,D,20210112,000000,66.6737,67.9111,65.6837,67.6083,2889942.3796108,0
+PSX.US,D,20210113,000000,67.388,67.5714,65.5818,65.8041,2749165.0729148,0
+PSX.US,D,20210114,000000,66.0409,68.7185,66.0137,67.9751,3303339.0018945,0
+PSX.US,D,20210115,000000,67.0686,67.3482,65.0325,65.7749,3723276.3610856,0
+PSX.US,D,20210119,000000,66.6737,68.9194,66.0875,68.5624,3246169.3756656,0
+PSX.US,D,20210120,000000,69.1311,69.6435,67.7928,69.1214,2799543.5843113,0
+PSX.US,D,20210121,000000,68.3605,69.1398,66.5912,67.0765,2943484.1018304,0
+PSX.US,D,20210122,000000,65.7371,67.0123,65.2314,66.5174,2796076.4167478,0
+PSX.US,D,20210125,000000,66.0137,67.1143,65.1237,66.0875,3276023.0793757,0
+PSX.US,D,20210126,000000,66.7921,67.9198,65.3353,65.3799,2243313.0531156,0
+PSX.US,D,20210127,000000,64.3813,67.0949,63.9047,65.279,3359747.1907298,0
+PSX.US,D,20210128,000000,65.7371,66.5824,64.6929,65.5091,2895224.0143598,0
+PSX.US,D,20210129,000000,63.5379,65.4625,61.7861,62.1626,6252711.6215929,0
+PSX.US,D,20210201,000000,62.6576,62.7575,59.944,61.7763,3238203.6483452,0
+PSX.US,D,20210202,000000,63.4088,64.3163,61.9908,62.9517,2535768.8946863,0
+PSX.US,D,20210203,000000,62.9517,65.4538,62.9517,65.3625,2834744.8659277,0
+PSX.US,D,20210204,000000,65.6099,66.563,64.8539,65.9497,2178345.6485449,0
+PSX.US,D,20210205,000000,67.0686,67.3977,65.4179,66.0506,2690362.3231829,0
+PSX.US,D,20210208,000000,66.7475,69.8095,66.5174,69.4872,2921722.8599461,0
+PSX.US,D,20210209,000000,69.1767,69.2767,67.7005,68.3343,2884755.5381502,0
+PSX.US,D,20210210,000000,68.5808,70.3957,68.2595,70.3413,2433946.4777595,0
+PSX.US,D,20210211,000000,70.0482,70.8354,68.6264,70.8178,2517267.7176373,0
+PSX.US,D,20210212,000000,70.6529,71.3225,69.9016,70.8091,2132062.8254293,0
+PSX.US,D,20210216,000000,72.33,73.8983,71.606,72.789,3014337.9635454,0
+PSX.US,D,20210217,000000,73.349,74.1855,71.7252,73.9353,2329439.9682611,0
+PSX.US,D,20210218,000000,73.5052,73.8886,72.3493,73.3936,2263166.0648878,0
+PSX.US,D,20210219,000000,73.9682,76.9458,73.7275,76.3246,3668608.453384,0
+PSX.US,D,20210222,000000,75.5444,79.1625,75.258,77.8542,3465910.5220535,0
+PSX.US,D,20210223,000000,79.0499,79.7361,76.3965,79.31,2757719.1368412,0
+PSX.US,D,20210224,000000,79.607,81.5441,79.31,80.9046,3818466.3389022,0
+PSX.US,D,20210225,000000,81.6004,81.647,78.0861,78.4851,2983971.139643,0
+PSX.US,D,20210226,000000,77.8164,78.2987,74.3312,77.0108,5166474.2981786,0
+PSX.US,D,20210301,000000,78.8655,79.5138,77.9852,78.5404,2405969.0629448,0
+PSX.US,D,20210302,000000,78.1327,79.1334,76.2131,76.2867,2538747.6707417,0
+PSX.US,D,20210303,000000,77.0758,79.3944,76.7885,77.7425,2536918.7784905,0
+PSX.US,D,20210304,000000,78.3084,79.8953,76.7691,78.2706,3051200.1884344,0
+PSX.US,D,20210305,000000,80.3116,81.0715,77.9939,80.9968,3631151.7097182,0
+PSX.US,D,20210308,000000,82.4167,83.5474,80.9084,82.0362,3119095.8813306,0
+PSX.US,D,20210309,000000,81.3132,84.0015,79.1246,79.1897,3771739.429837,0
+PSX.US,D,20210310,000000,79.3285,82.5923,78.7257,82.009,2755006.1941384,0
+PSX.US,D,20210311,000000,82.1576,82.9922,81.1831,81.351,2876895.9380985,0
+PSX.US,D,20210312,000000,82.5089,82.6476,81.1278,82.212,2010331.7571913,0
+PSX.US,D,20210315,000000,82.0265,82.6379,80.5426,81.4511,2373706.3732723,0
+PSX.US,D,20210316,000000,80.3495,80.4679,78.4297,78.7538,3304238.5077735,0
+PSX.US,D,20210317,000000,78.7723,79.4867,77.566,79.246,2685603.0818825,0
+PSX.US,D,20210318,000000,78.5141,78.9946,75.3871,75.4522,3793378.0586635,0
+PSX.US,D,20210319,000000,75.7035,77.4641,74.7475,76.278,5498023.0980039,0
+PSX.US,D,20210322,000000,75.4901,75.98,74.5165,74.7203,3177179.4385042,0
+PSX.US,D,20210323,000000,73.3655,74.9804,72.0688,73.2364,3611261.6049201,0
+PSX.US,D,20210324,000000,74.6184,76.278,74.4875,76.0645,3685626.9397573,0
+PSX.US,D,20210325,000000,74.9057,76.7148,73.3752,76.445,2818293.0785619,0
+PSX.US,D,20210326,000000,77.8455,78.2987,76.5654,78.1784,2555844.4646142,0
+PSX.US,D,20210329,000000,77.1127,77.3165,75.4065,76.5285,2028066.3450376,0
+PSX.US,D,20210330,000000,75.8142,77.2515,75.6656,76.3246,2114341.6322867,0
+PSX.US,D,20210331,000000,76.0276,76.6119,75.3599,75.6103,2874260.2725331,0
+PSX.US,D,20210401,000000,75.6569,77.2428,74.664,77.1127,2947238.740345,0
+PSX.US,D,20210405,000000,77.0011,77.3069,75.2755,76.0917,3300207.7322881,0
+PSX.US,D,20210406,000000,76.2131,76.8856,74.664,74.9707,3133261.2957921,0
+PSX.US,D,20210407,000000,74.9902,75.0542,73.3616,74.1827,2919468.4282584,0
+PSX.US,D,20210408,000000,73.218,73.4131,72.0126,72.7182,3136627.4878961,0
+PSX.US,D,20210409,000000,72.8113,74.7669,72.4202,73.283,3873772.0405776,0
+PSX.US,D,20210412,000000,73.8682,74.5262,71.8272,71.9757,1991440.073008,0
+PSX.US,D,20210413,000000,71.6409,72.1795,71.0857,71.9757,2157499.3679672,0
+PSX.US,D,20210414,000000,72.6522,74.6738,72.5231,73.6169,2412794.1797176,0
+PSX.US,D,20210415,000000,73.283,73.5062,72.559,73.2733,2311943.3939979,0
+PSX.US,D,20210416,000000,73.7751,74.599,72.4667,72.9686,2612236.1676601,0
+PSX.US,D,20210419,000000,73.1161,73.8594,71.8272,72.2717,2537165.0349683,0
+PSX.US,D,20210420,000000,71.6506,71.8544,69.1748,69.9347,2462994.4385173,0
+PSX.US,D,20210421,000000,69.1932,71.7252,68.9244,71.4185,2753410.1636612,0
+PSX.US,D,20210422,000000,71.5584,71.5584,69.4718,69.4989,2831733.1182938,0
+PSX.US,D,20210423,000000,69.8338,71.2148,69.5281,70.9275,2149433.6955489,0
+PSX.US,D,20210426,000000,70.9275,71.7758,70.7052,70.9373,1706196.7642589,0
+PSX.US,D,20210427,000000,71.1128,72.6473,70.8441,72.4202,2108408.8088601,0
+PSX.US,D,20210428,000000,72.8015,74.6922,72.6987,74.2749,2880094.1812239,0
+PSX.US,D,20210429,000000,75.1086,76.2994,74.5301,75.2211,3035185.2744852,0
+PSX.US,D,20210430,000000,74.2283,76.4916,74.0895,75.0251,3301436.9539533,0
+PSX.US,D,20210503,000000,76.2403,78.0861,76.0276,77.8358,3319631.0831765,0
+PSX.US,D,20210504,000000,78.3182,78.9296,76.2528,76.9923,3092463.0887063,0
+PSX.US,D,20210505,000000,77.5757,78.8655,77.5757,78.8101,2318960.1580714,0
+PSX.US,D,20210506,000000,79.0596,79.4944,77.9939,79.3848,1791529.2704321,0
+PSX.US,D,20210507,000000,78.355,80.0146,78.1327,79.7835,2043511.468894,0
+PSX.US,D,20210510,000000,80.7939,81.5539,79.3285,79.3653,2768700.7332429,0
+PSX.US,D,20210511,000000,78.0299,78.8277,76.64,77.5485,2642842.0355074,0
+PSX.US,D,20210512,000000,77.5117,81.2113,77.4553,79.1334,3300647.6967903,0
+PSX.US,D,20210513,000000,78.0299,79.9311,77.1826,78.2163,2442926.0811222,0
+PSX.US,D,20210514,000000,79.0325,81.4151,79.0325,81.3229,3039425.2134223,0
+PSX.US,D,20210517,000000,81.1278,82.5187,80.4425,82.2507,3259162.2383628,0
+PSX.US,D,20210518,000000,82.2507,82.6215,80.2932,80.4504,2316098.843265,0
+PSX.US,D,20210519,000000,79.0033,80.4328,77.7328,79.4944,2879038.0603465,0
+PSX.US,D,20210520,000000,79.5041,79.8671,77.8542,78.9111,3766161.0508806,0
+PSX.US,D,20210521,000000,79.8487,80.6445,78.9393,78.9956,2854363.9855641,0
+PSX.US,D,20210524,000000,79.6603,80.2942,78.9246,80.1398,1796080.3786425,0
+PSX.US,D,20210525,000000,79.6895,79.9613,77.9133,78.0017,2596317.0773613,0
+PSX.US,D,20210526,000000,78.3589,78.6588,77.8338,78.1337,2698640.2501383,0
+PSX.US,D,20210527,000000,78.3958,79.1926,78.2657,79.1081,3098293.9063115,0
+PSX.US,D,20210528,000000,79.6603,79.7545,78.3861,78.9296,1838554.9844285,0
+PSX.US,D,20210601,000000,80.56,81.8256,80.5048,81.3947,3841147.6939022,0
+PSX.US,D,20210602,000000,81.7228,84.1084,80.693,83.9909,3352690.2425449,0
+PSX.US,D,20210603,000000,83.6347,84.7877,82.8408,83.6075,3196878.9263634,0
+PSX.US,D,20210604,000000,84.348,86.0941,83.8977,85.734,3486568.2464161,0
+PSX.US,D,20210607,000000,86.0532,87.8983,85.865,86.6055,3371828.1832059,0
+PSX.US,D,20210608,000000,85.9592,87.8798,84.5906,86.7462,2964281.9554023,0
+PSX.US,D,20210609,000000,87.6459,88.0778,86.6336,86.6433,3917032.8124412,0
+PSX.US,D,20210610,000000,88.0584,88.4146,84.9847,85.8844,2399469.5405107,0
+PSX.US,D,20210611,000000,86.522,86.8238,85.1993,85.2574,2687426.8223245,0
+PSX.US,D,20210614,000000,85.6689,86.2775,84.7644,85.6971,2167045.6703372,0
+PSX.US,D,20210615,000000,86.2872,87.5246,85.4438,86.3153,2614290.7091524,0
+PSX.US,D,20210616,000000,85.8184,86.1833,84.1317,85.04,2335253.2697153,0
+PSX.US,D,20210617,000000,84.8246,85.4156,80.6086,81.2161,3248134.2756786,0
+PSX.US,D,20210618,000000,80.0263,80.9454,78.818,78.884,4258092.8823342,0
+PSX.US,D,20210621,000000,79.8584,82.0226,79.61,81.8634,3018001.9302187,0
+PSX.US,D,20210622,000000,81.4598,82.932,80.4951,82.4448,2869938.9350113,0
+PSX.US,D,20210623,000000,83.0446,84.3869,82.6409,82.7166,3683902.1140511,0
+PSX.US,D,20210624,000000,83.2407,84.3383,82.502,84.0568,3305061.7668771,0
+PSX.US,D,20210625,000000,84.1598,84.7692,82.9892,84.3839,8570935.0709547,0
+PSX.US,D,20210628,000000,84.0384,84.0384,79.6429,80.0554,4419363.0554998,0
+PSX.US,D,20210629,000000,80.7484,81.0764,79.3702,79.7642,3620065.0164097,0
+PSX.US,D,20210630,000000,80.1582,80.5503,79.7351,80.4301,3311475.769279,0
+PSX.US,D,20210701,000000,82.0886,82.3332,80.6445,81.6199,2516471.2479414,0
+PSX.US,D,20210702,000000,81.3296,83.0902,80.927,82.3788,2219743.5262168,0
+PSX.US,D,20210706,000000,82.473,82.473,78.752,79.146,6897656.3064932,0
+PSX.US,D,20210707,000000,78.1715,79.1178,76.0248,77.3563,5451680.513902,0
+PSX.US,D,20210708,000000,75.3318,77.0089,74.7223,75.7162,2650801.5806568,0
+PSX.US,D,20210709,000000,76.4751,77.6252,75.6502,77.5058,2536177.9483335,0
+PSX.US,D,20210712,000000,76.2867,77.9552,75.9112,77.2244,3469802.1986915,0
+PSX.US,D,20210713,000000,76.6712,77.1594,75.9879,76.5216,3564439.9025664,0
+PSX.US,D,20210714,000000,76.3712,77.1962,73.382,73.6071,4549498.7851984,0
+PSX.US,D,20210715,000000,72.7259,73.6916,71.9864,72.3232,3714307.0613411,0
+PSX.US,D,20210716,000000,72.9045,73.0724,69.5532,69.8026,3526939.8837037,0
+PSX.US,D,20210719,000000,67.4773,68.2372,65.6682,66.1185,5518216.1291805,0
+PSX.US,D,20210720,000000,66.0719,67.9557,65.3509,66.662,5289113.1151904,0
+PSX.US,D,20210721,000000,67.946,69.6338,67.8334,69.1272,4748433.8351197,0
+PSX.US,D,20210722,000000,68.6769,68.8322,66.8968,67.7685,2995214.44795,0
+PSX.US,D,20210723,000000,67.749,68.045,66.9251,67.6374,2268577.5252276,0
+PSX.US,D,20210726,000000,67.8334,69.7183,67.7306,69.6513,2313445.6615485,0
+PSX.US,D,20210727,000000,68.9107,69.9851,68.2275,69.858,2062372.2422223,0
+PSX.US,D,20210728,000000,70.2055,71.142,69.1466,70.4956,2089192.5606999,0
+PSX.US,D,20210729,000000,71.3856,71.601,69.9706,70.0831,2068262.8208137,0
+PSX.US,D,20210730,000000,69.6707,70.1958,68.3866,68.8185,3522227.0086858,0
+PSX.US,D,20210802,000000,69.1175,71.3662,68.6487,68.8651,4333411.3018657,0
+PSX.US,D,20210803,000000,68.8835,71.3206,68.5275,71.2915,3359691.5511909,0
+PSX.US,D,20210804,000000,69.1272,69.2311,67.1026,67.1405,4545175.3869529,0
+PSX.US,D,20210805,000000,68.0208,69.6707,67.5908,68.7613,2329471.9094779,0
+PSX.US,D,20210806,000000,69.6804,69.9803,68.7807,69.3154,1929196.9451202,0
+PSX.US,D,20210809,000000,68.2372,69.2767,68.0121,68.4235,2369622.0189716,0
+PSX.US,D,20210810,000000,68.6487,69.8201,68.5178,69.5668,3013142.7438207,0
+PSX.US,D,20210811,000000,69.3329,69.858,68.8272,69.7357,2156825.5113292,0
+PSX.US,D,20210812,000000,69.5862,69.9327,68.7904,69.7649,1912149.6086156,0
+PSX.US,D,20210813,000000,69.9521,70.2521,69.1514,69.2485,2363205.955846,0
+PSX.US,D,20210816,000000,68.3119,68.3963,67.0133,67.3375,5071879.8695009,0
+PSX.US,D,20210817,000000,66.7581,67.6791,65.9041,66.4068,3331035.1279292,0
+PSX.US,D,20210818,000000,66.3786,67.1375,64.5801,64.6793,4104188.7659031,0
+PSX.US,D,20210819,000000,63.4369,63.8251,62.022,62.8954,4224022.9380089,0
+PSX.US,D,20210820,000000,61.8801,63.1138,61.1688,62.5917,4761079.4658795,0
+PSX.US,D,20210823,000000,64.1862,65.4769,64.1096,65.2964,3740364.9120635,0
+PSX.US,D,20210824,000000,66.037,67.5937,65.639,67.318,3531691.9124712,0
+PSX.US,D,20210825,000000,67.223,68.9506,66.7581,68.5041,2349110.6059891,0
+PSX.US,D,20210826,000000,67.3841,68.0878,66.8727,67.0813,2653628.8935228,0
+PSX.US,D,20210827,000000,67.6693,69.4445,67.6121,68.9117,2475960.5118067,0
+PSX.US,D,20210830,000000,69.4542,69.7571,67.9072,67.9257,1886459.5970671,0
+PSX.US,D,20210831,000000,67.4511,68.5138,67.0813,67.4695,3512376.7495752,0
+PSX.US,D,20210901,000000,67.8209,67.8209,65.4013,65.6856,3513389.5952557,0
+PSX.US,D,20210902,000000,66.2748,67.5364,66.1175,66.3602,2461888.8602719,0
+PSX.US,D,20210903,000000,66.3408,66.8532,65.5294,66.0749,1692375.4906492,0
+PSX.US,D,20210907,000000,65.5711,66.8154,65.2208,65.2401,2221924.8022144,0
+PSX.US,D,20210908,000000,65.6565,66.0846,63.5321,63.5786,2632411.6826856,0
+PSX.US,D,20210909,000000,63.0953,64.7229,62.6867,63.3419,3767511.8552418,0
+PSX.US,D,20210910,000000,64.2901,64.2998,62.7819,63.0002,2610374.3038303,0
+PSX.US,D,20210913,000000,63.8921,64.4899,63.3127,63.8348,3735257.408464,0
+PSX.US,D,20210914,000000,64.3667,64.5754,61.6424,61.9171,3764179.6650783,0
+PSX.US,D,20210915,000000,62.5256,63.5126,62.1365,62.6673,4830438.2725768,0
+PSX.US,D,20210916,000000,62.6401,63.0662,61.8239,62.4111,2557212.7851266,0
+PSX.US,D,20210917,000000,62.4014,63.2273,61.9365,62.6576,6534727.8370853,0
+PSX.US,D,20210920,000000,61.0252,61.9938,59.9721,60.998,3150093.2866738,0
+PSX.US,D,20210921,000000,61.8317,61.9947,60.3235,61.064,2286434.7261319,0
+PSX.US,D,20210922,000000,62.1268,64.5511,62.1044,63.598,4218510.5022097,0
+PSX.US,D,20210923,000000,63.6737,65.3586,63.4738,65.1159,2655788.5319219,0
+PSX.US,D,20210924,000000,64.5181,65.0024,63.9678,64.5754,2554789.3740986,0
+PSX.US,D,20210927,000000,65.9894,67.8684,65.5624,67.5083,3304544.5252376,0
+PSX.US,D,20210928,000000,68.5808,69.2349,67.1667,67.2987,3993807.1332406,0
+PSX.US,D,20210929,000000,67.1764,67.2327,66.1409,66.397,2478337.5565522,0
+PSX.US,D,20210930,000000,66.5485,67.2803,65.5711,66.4641,3623558.9733807,0
+PSX.US,D,20211001,000000,66.5213,69.0738,66.5213,68.8748,3012811.9976726,0
+PSX.US,D,20211004,000000,69.2824,72.064,68.6089,71.8544,6650619.8448233,0
+PSX.US,D,20211005,000000,73.1743,74.9018,71.8175,73.4111,5336703.4674704,0
+PSX.US,D,20211006,000000,73.0976,74.6718,72.3862,74.3982,4675397.6670453,0
+PSX.US,D,20211007,000000,74.7019,75.9073,74.4544,75.2619,2893879.3921696,0
+PSX.US,D,20211008,000000,75.9354,78.4414,75.5841,77.9474,3449753.4181715,0
+PSX.US,D,20211011,000000,78.7354,80.2068,77.8338,77.863,2815220.5395798,0
+PSX.US,D,20211012,000000,77.8241,79.0956,77.6465,78.4229,2336522.6754919,0
+PSX.US,D,20211013,000000,77.6339,78.1938,76.4576,77.7009,3700338.4459895,0
+PSX.US,D,20211014,000000,78.8684,79.2761,77.569,77.9765,2405891.7858075,0
+PSX.US,D,20211015,000000,78.7732,79.1052,77.0554,77.0845,2205518.3507691,0
+PSX.US,D,20211018,000000,77.5117,78.4278,76.3062,76.7517,2670535.0704564,0
+PSX.US,D,20211019,000000,77.2553,78.6695,76.9322,78.5646,3034549.5412349,0
+PSX.US,D,20211020,000000,78.1474,79.0859,77.7116,79.078,2125143.9457298,0
+PSX.US,D,20211021,000000,78.4695,79.9506,77.6922,78.5171,2672282.5641229,0
+PSX.US,D,20211022,000000,78.7073,79.5798,77.369,78.6695,1981204.4585725,0
+PSX.US,D,20211025,000000,79.2954,79.7992,78.6132,79.4662,2043296.1232711,0
+PSX.US,D,20211026,000000,79.476,79.4857,77.7891,78.0328,3437800.1905624,0
+PSX.US,D,20211027,000000,76.4003,76.7322,73.2024,73.4111,5707858.3457422,0
+PSX.US,D,20211028,000000,72.6046,74.0187,72.1301,72.8414,3561324.0883875,0
+PSX.US,D,20211029,000000,73.0792,73.7246,70.2977,70.9722,5385139.7468143,0
+PSX.US,D,20211101,000000,71.5701,74.1992,71.4652,74.1614,6137128.7224043,0
+PSX.US,D,20211102,000000,74.1225,75.9034,73.6014,73.6014,4797111.2191321,0
+PSX.US,D,20211103,000000,73.3256,75.4901,73.0695,74.9203,4499942.5025436,0
+PSX.US,D,20211104,000000,75.7744,76.05,72.4241,72.9656,3012589.439517,0
+PSX.US,D,20211105,000000,74.0284,74.3885,72.6997,73.8101,2826463.8478867,0
+PSX.US,D,20211108,000000,74.598,75.0435,73.4772,74.0187,1728830.7226146,0
+PSX.US,D,20211109,000000,73.8575,75.1949,73.3353,75.1387,2490553.5264283,0
+PSX.US,D,20211110,000000,75.0532,75.6987,73.183,73.582,3066483.5454832,0
+PSX.US,D,20211111,000000,73.5528,74.7116,73.2451,73.9051,1591547.3728898,0
+PSX.US,D,20211112,000000,73.25,74.1614,72.6609,73.5256,2261645.2508244,0
+PSX.US,D,20211115,000000,74.1225,75.5085,73.3256,74.8921,3920612.2894442,0
+PSX.US,D,20211116,000000,74.9397,75.3813,73.5567,73.9313,3072066.0458871,0
+PSX.US,D,20211117,000000,73.2014,73.5266,71.5167,71.7136,2395152.3244362,0
+PSX.US,D,20211118,000000,71.5118,72.0882,70.0996,70.7819,2655687.5564625,0
+PSX.US,D,20211119,000000,69.1495,69.428,66.7483,66.8736,4886673.3606243,0
+PSX.US,D,20211122,000000,66.8445,70.5228,66.8066,69.3223,3939404.0285299,0
+PSX.US,D,20211123,000000,70.2539,71.1944,69.9463,70.8974,3595373.4254761,0
+PSX.US,D,20211124,000000,70.4645,71.8184,70.2346,70.9353,2400592.6349073,0
+PSX.US,D,20211126,000000,67.0939,67.1901,64.4153,66.4989,5253231.7947651,0
+PSX.US,D,20211129,000000,67.9295,69.0533,66.2777,67.0852,3541131.0572109,0
+PSX.US,D,20211130,000000,65.3081,66.9697,65.3081,66.4223,6060716.0586076,0
+PSX.US,D,20211201,000000,68.5634,68.9816,65.9041,65.942,4142941.704753,0
+PSX.US,D,20211202,000000,66.0952,68.8806,65.2314,68.5449,3767139.8946206,0
+PSX.US,D,20211203,000000,69.6203,69.9851,66.7106,67.2191,3352867.4647799,0
+PSX.US,D,20211206,000000,68.275,69.4378,66.7785,68.247,4026053.3371239,0
+PSX.US,D,20211207,000000,69.1785,71.1469,69.1398,69.6008,2679306.5407293,0
+PSX.US,D,20211208,000000,69.8124,70.2636,68.8613,68.9962,2028243.5672727,0
+PSX.US,D,20211209,000000,69.1495,69.9511,68.4293,69.428,4075257.2360323,0
+PSX.US,D,20211210,000000,70.1093,70.3024,68.4827,69.6386,2362707.2607195,0
+PSX.US,D,20211213,000000,68.6886,69.1058,66.7483,66.8736,2632606.4210718,0
+PSX.US,D,20211214,000000,66.6912,69.5435,66.566,67.9198,3499114.9624401,0
+PSX.US,D,20211215,000000,67.4501,68.2081,66.4882,67.7189,2776434.6291512,0
+PSX.US,D,20211216,000000,68.5255,69.5241,67.9877,68.1411,3088351.944998,0
+PSX.US,D,20211217,000000,68.0256,69.0339,66.7678,68.9476,6235940.4220591,0
+PSX.US,D,20211220,000000,66.9988,68.1984,65.8458,66.6717,6126576.7868864,0
+PSX.US,D,20211221,000000,67.6131,69.8794,67.4501,69.2737,5267802.1414265,0
+PSX.US,D,20211222,000000,69.4475,70.0812,68.64,68.7749,2416720.8886581,0
+PSX.US,D,20211223,000000,69.6969,70.2636,68.9962,69.0436,3093010.2108388,0
+PSX.US,D,20211227,000000,68.7176,69.9463,67.8528,69.8988,2322812.6809599,0
+PSX.US,D,20211228,000000,70.1958,71.2527,70.0619,70.9935,2413302.1481006,0
+PSX.US,D,20211229,000000,70.6762,70.9886,69.8988,69.956,2804665.5129765,0
+PSX.US,D,20211230,000000,70.023,71.041,69.5047,69.5717,2571375.1085025,0
+PSX.US,D,20211231,000000,69.3795,70.1482,69.1883,69.5814,2413731.8089844,0
+PSX.US,D,20220103,000000,69.99,72.8365,69.99,72.7308,3864095.9126166,0
+PSX.US,D,20220104,000000,73.4897,75.622,73.4228,75.4492,4669898.6259499,0
+PSX.US,D,20220105,000000,76.1014,77.072,74.7669,75.2085,4370037.5738952,0
+PSX.US,D,20220106,000000,77.0623,77.5038,75.2852,77.2826,3781593.810395,0
+PSX.US,D,20220107,000000,77.2826,78.8287,76.7168,78.7045,3926954.166518,0
+PSX.US,D,20220110,000000,79.0596,80.9512,78.7142,80.529,6056901.6591069,0
+PSX.US,D,20220111,000000,81.2676,83.2843,80.6833,82.7272,4592028.0001614,0
+PSX.US,D,20220112,000000,83.064,83.5347,82.1081,82.8718,4439719.9142076,0
+PSX.US,D,20220113,000000,82.4012,84.4946,82.4012,83.3328,3859966.2223953,0
+PSX.US,D,20220114,000000,83.064,85.1187,83.064,85.0614,3529969.1474887,0
+PSX.US,D,20220118,000000,86.0115,86.3289,83.7026,85.1381,4024924.0605564,0
+PSX.US,D,20220119,000000,85.9639,85.9921,83.064,83.7745,3214333.2557915,0
+PSX.US,D,20220120,000000,83.0156,84.7731,82.0751,82.1032,3065291.416844,0
+PSX.US,D,20220121,000000,81.7674,81.7674,78.9732,80.1253,3741363.3326782,0
+PSX.US,D,20220124,000000,77.9939,79.8089,76.3702,79.539,3962349.1561587,0
+PSX.US,D,20220125,000000,78.9732,82.8234,78.0123,82.5448,3252009.4665275,0
+PSX.US,D,20220126,000000,83.4668,84.4655,81.0569,81.6712,4069569.6387216,0
+PSX.US,D,20220127,000000,83.7648,84.3597,80.6629,82.4109,4082242.058889,0
+PSX.US,D,20220128,000000,82.7369,85.6563,78.7229,80.9026,7021996.2508889,0
+PSX.US,D,20220131,000000,81.0666,82.3818,79.902,81.4219,3935028.0818308,0
+PSX.US,D,20220201,000000,80.7396,84.3122,80.135,84.1773,3499117.0231637,0
+PSX.US,D,20220202,000000,83.5629,84.4558,81.3928,84.2161,4331598.8954038,0
+PSX.US,D,20220203,000000,84.2636,84.5043,82.8428,83.7551,2946486.5762078,0
+PSX.US,D,20220204,000000,84.5518,85.9445,84.4082,85.3108,3391027.9455768,0
+PSX.US,D,20220207,000000,84.8692,87.577,84.5043,86.7035,4274756.9242374,0
+PSX.US,D,20220208,000000,85.897,86.655,84.3695,85.2914,3174522.1353403,0
+PSX.US,D,20220209,000000,85.4738,86.521,85.272,85.897,2713681.4721566,0
+PSX.US,D,20220210,000000,85.4641,87.577,85.3399,85.9058,2770286.4601018,0
+PSX.US,D,20220211,000000,86.425,89.8335,86.3095,89.4977,5020764.6493947,0
+PSX.US,D,20220214,000000,88.7678,88.8444,85.7971,86.9239,4115275.4592115,0
+PSX.US,D,20220215,000000,85.1284,86.0038,84.2636,84.907,3537968.8767496,0
+PSX.US,D,20220216,000000,85.9833,87.1305,84.2636,84.7925,3568016.2884841,0
+PSX.US,D,20220217,000000,84.4655,84.9653,83.131,83.5823,2781152.6559783,0
+PSX.US,D,20220218,000000,82.6797,84.1258,82.0586,82.5633,2563539.2067729,0
+PSX.US,D,20220222,000000,84.3782,84.7567,80.5737,81.6219,3670220.9696506,0
+PSX.US,D,20220223,000000,82.3496,82.3885,80.9133,81.5054,3360809.4937782,0
+PSX.US,D,20220224,000000,82.4953,82.5341,79.2731,81.0201,3889570.5785422,0
+PSX.US,D,20220225,000000,81.5539,82.8834,81.1269,82.1944,3090805.2365191,0
+PSX.US,D,20220228,000000,81.0492,82.243,80.4997,81.7577,4780272.0157176,0
+PSX.US,D,20220301,000000,82.573,83.6696,78.7005,79.7487,5486128.6010194,0
+PSX.US,D,20220302,000000,80.5931,82.6506,80.166,81.8256,3754814.7063904,0
+PSX.US,D,20220303,000000,81.5248,82.8738,79.9816,80.5543,4012509.2308469,0
+PSX.US,D,20220304,000000,80.0302,82.0003,79.8748,81.8159,4153969.6674372,0
+PSX.US,D,20220307,000000,82.7089,83.4222,79.9428,80.166,6371257.8414092,0
+PSX.US,D,20220308,000000,82.0682,85.6981,81.3209,81.8256,17083161.155104,0
+PSX.US,D,20220309,000000,77.1574,77.9823,75.818,77.0118,14591406.22678,0
+PSX.US,D,20220310,000000,77.8368,78.9334,75.983,78.817,11116212.144624,0
+PSX.US,D,20220311,000000,78.1861,79.6852,77.4485,78.39,7416746.4151054,0
+PSX.US,D,20220314,000000,77.6766,78.584,74.9737,75.9636,5983535.7752464,0
+PSX.US,D,20220315,000000,74.6436,75.2939,71.6739,73.1199,6105176.1716431,0
+PSX.US,D,20220316,000000,73.5178,74.5757,73.2364,74.2457,4154174.7094416,0
+PSX.US,D,20220317,000000,74.9931,75.6818,73.8382,75.2648,4987483.9622326,0
+PSX.US,D,20220318,000000,75.4492,76.5168,74.2457,76.4392,8520669.8993597,0
+PSX.US,D,20220321,000000,77.6426,79.0013,77.4305,78.2541,4408849.2433696,0
+PSX.US,D,20220322,000000,77.8368,78.2055,76.0024,77.4388,3649200.5579232,0
+PSX.US,D,20220323,000000,78.1279,78.5937,77.5067,77.9046,3551389.3396068,0
+PSX.US,D,20220324,000000,78.2541,78.9334,77.4485,78.7296,4066743.3562174,0
+PSX.US,D,20220325,000000,78.4094,81.3792,78.2065,81.3792,4423140.3619745,0
+PSX.US,D,20220328,000000,80.0689,80.7677,79.0499,79.8651,4342544.4291413,0
+PSX.US,D,20220329,000000,78.6132,81.0881,78.2347,81.0104,3653705.2998511,0
+PSX.US,D,20220330,000000,82.1459,84.9217,82.1459,84.8634,4649757.1128649,0
+PSX.US,D,20220331,000000,84.4364,86.1057,83.7667,83.8444,4977517.272235,0
+PSX.US,D,20220401,000000,83.8832,84.912,82.0392,83.427,3301735.7588846,0
+PSX.US,D,20220404,000000,84.1258,84.4364,83.0194,84.1161,2484421.8431682,0
+PSX.US,D,20220405,000000,84.4169,85.5623,83.3592,83.3785,3094374.409904,0
+PSX.US,D,20220406,000000,83.9996,84.4267,82.7089,83.1553,2641159.4546362,0
+PSX.US,D,20220407,000000,83.6212,84.0967,77.8077,80.6318,7742720.9574213,0
+PSX.US,D,20220408,000000,81.2044,82.4274,80.6998,81.7674,4828606.2892402,0
+PSX.US,D,20220411,000000,81.1269,81.7188,79.7487,80.0592,4094429.1786337,0
+PSX.US,D,20220412,000000,81.0395,82.2333,79.3023,79.5546,3033318.2588461,0
+PSX.US,D,20220413,000000,80.001,80.9327,79.2343,80.6901,2740306.0218864,0
+PSX.US,D,20220414,000000,80.8648,81.6121,80.3505,80.4086,3106510.0115571,0
+PSX.US,D,20220418,000000,81.2141,84.6062,80.1757,84.5916,3791363.7012826,0
+PSX.US,D,20220419,000000,84.3976,87.8381,84.2326,86.9112,5276346.9320963,0
+PSX.US,D,20220420,000000,87.1248,87.9691,85.9213,86.2512,2902086.2241586,0
+PSX.US,D,20220421,000000,87.1151,87.8429,83.0194,83.4172,4712921.3842303,0
+PSX.US,D,20220422,000000,83.4561,84.1646,81.0395,81.156,3563615.6131011,0
+PSX.US,D,20220425,000000,78.885,79.5933,75.7889,78.6326,5746793.6586365,0
+PSX.US,D,20220426,000000,79.0208,80.9813,78.6617,79.4672,4994167.9194344,0
+PSX.US,D,20220427,000000,79.4769,81.6363,78.3026,80.564,4618668.0053186,0
+PSX.US,D,20220428,000000,81.1753,85.174,80.6028,84.6402,4359097.1919667,0
+PSX.US,D,20220429,000000,86.0183,87.6682,83.922,84.2034,6470580.6005325,0
+PSX.US,D,20220502,000000,84.1258,86.8238,83.5531,86.5521,4410381.3914133,0
+PSX.US,D,20220503,000000,86.7558,88.5611,86.7365,88.1147,4422262.493694,0
+PSX.US,D,20220504,000000,89.0367,93.6079,88.27,93.3362,6053128.4740794,0
+PSX.US,D,20220505,000000,93.7632,93.9087,89.7355,91.7347,5613897.5895908,0
+PSX.US,D,20220506,000000,93.1032,93.6952,90.3469,93.5206,4217920.1048801,0
+PSX.US,D,20220509,000000,91.4921,91.9095,86.5327,86.8433,5330062.7854655,0
+PSX.US,D,20220510,000000,87.7459,89.8131,85.2419,86.9306,4313192.5116433,0
+PSX.US,D,20220511,000000,88.6679,90.2402,87.445,88.5126,3072308.1809175,0
+PSX.US,D,20220512,000000,88.7261,88.9736,86.1348,88.5029,4029576.1442263,0
+PSX.US,D,20220513,000000,89.9587,92.0939,89.9587,91.8124,3430055.9910359,0
+PSX.US,D,20220516,000000,92.0648,95.0928,91.9289,94.2193,4700406.6094231,0
+PSX.US,D,20220517,000000,95.4617,95.7527,93.5837,94.8404,3860965.6733721,0
+PSX.US,D,20220518,000000,95.3063,95.6751,91.531,92.7053,4124136.5709637,0
+PSX.US,D,20220519,000000,90.4537,93.569,89.8228,92.5209,4802149.688489,0
+PSX.US,D,20220520,000000,93.57,94.0407,89.697,91.962,3915226.9122757,0
+PSX.US,D,20220523,000000,93.3053,94.0505,92.3444,93.2269,4304432.6453138,0
+PSX.US,D,20220524,000000,92.2071,95.1584,91.8738,94.884,3137461.0287925,0
+PSX.US,D,20220525,000000,95.0997,97.6833,94.8643,97.1489,3490152.0800529,0
+PSX.US,D,20220526,000000,97.9431,98.6687,96.5557,96.7567,3327564.1948394,0
+PSX.US,D,20220527,000000,96.7763,100.277,96.6881,99.7475,3693380.0523952,0
+PSX.US,D,20220531,000000,100.316,101.65,98.6,98.8452,5651969.531505,0
+PSX.US,D,20220601,000000,99.8556,101.983,99.237,101.169,4167315.186118,0
+PSX.US,D,20220602,000000,100.551,102.022,99.6732,100.993,3091914.3099838,0
+PSX.US,D,20220603,000000,101.189,102.797,100.767,102.424,2998607.7377283,0
+PSX.US,D,20220606,000000,102.836,104.875,102.669,103.953,3106585.250893,0
+PSX.US,D,20220607,000000,103.473,107.831,103.473,107.778,3546726.736578,0
+PSX.US,D,20220608,000000,107.611,109.111,106.719,108.101,3683038.49238,0
+PSX.US,D,20220609,000000,107.591,108.249,106.082,106.16,3005856.0086384,0
+PSX.US,D,20220610,000000,104.826,105.669,102.797,104.238,3075251.5479002,0
+PSX.US,D,20220613,000000,101.297,102.159,98.1098,99.463,4311486.1195805,0
+PSX.US,D,20220614,000000,102.885,105.611,100.355,102.101,4612652.9487534,0
+PSX.US,D,20220615,000000,102.169,103.013,98.1686,100.385,4841686.8868812,0
+PSX.US,D,20220616,000000,97.4332,99.1099,94.0701,94.6192,6983902.2886791,0
+PSX.US,D,20220617,000000,95.0506,95.4723,88.4714,88.7459,15214532.670834,0
+PSX.US,D,20220621,000000,91.7708,94.8136,91.7267,94.1093,5879534.8457253,0
+PSX.US,D,20220622,000000,90.2069,92.1973,88.7165,88.7459,5284746.2427044,0
+PSX.US,D,20220623,000000,89.8441,90.2511,81.5392,82.7452,6283104.5364807,0
+PSX.US,D,20220624,000000,84.5494,84.9122,82.2746,82.5589,5374510.779661,0
+PSX.US,D,20220627,000000,83.7845,86.378,83.412,85.5004,3871662.8357423,0
+PSX.US,D,20220628,000000,87.334,89.5205,85.7162,87.1183,3867255.9441421,0
+PSX.US,D,20220629,000000,88.5204,89.0009,82.5785,82.9315,4330731.2120349,0
+PSX.US,D,20220630,000000,81.0685,82.5785,79.3134,80.392,4925102.6850709,0
+PSX.US,D,20220701,000000,80.7744,83.059,79.0781,82.7256,4174631.7888349,0
+PSX.US,D,20220705,000000,81.4411,81.8808,76.6072,78.8232,5312099.3629813,0
+PSX.US,D,20220706,000000,78.4211,79.3037,75.1756,77.9799,4716273.5443258,0
+PSX.US,D,20220707,000000,80.294,81.7245,79.637,80.9312,3785080.317252,0
+PSX.US,D,20220708,000000,81.9412,82.1373,79.2644,80.4116,2263491.1004694,0
+PSX.US,D,20220711,000000,79.0977,80.5782,78.1858,80.1665,2496917.6519095,0
+PSX.US,D,20220712,000000,77.9212,79.5439,77.4897,78.9409,2616235.185371,0
+PSX.US,D,20220713,000000,77.7544,79.8135,76.922,78.0976,3662735.7867368,0
+PSX.US,D,20220714,000000,75.6463,77.0583,74.2737,77.019,4282517.5130054,0
+PSX.US,D,20220715,000000,78.4898,80.1468,77.6564,80.0488,2847721.9293999,0
+PSX.US,D,20220718,000000,81.9118,82.6766,80.7254,81.1372,2763620.7733866,0
+PSX.US,D,20220719,000000,80.8921,84.01,80.8921,83.7454,2822364.7098083,0
+PSX.US,D,20220720,000000,83.6375,85.5985,82.9708,85.1572,3662285.0007873,0
+PSX.US,D,20220721,000000,82.804,83.6473,79.936,83.5492,3700369.274366,0
+PSX.US,D,20220722,000000,83.4022,84.4023,82.4216,82.8825,2760470.3711295,0
+PSX.US,D,20220725,000000,84.0689,85.7357,83.059,85.5397,2811416.3225535,0
+PSX.US,D,20220726,000000,86.5397,86.8241,83.6816,84.2748,1907165.205038,0
+PSX.US,D,20220727,000000,84.814,87.0791,83.8729,86.6183,2322519.5827733,0
+PSX.US,D,20220728,000000,87.5007,88.3243,85.0102,86.2947,3321797.8062471,0
+PSX.US,D,20220729,000000,86.5986,87.7263,85.069,87.2654,4844823.0108503,0
+PSX.US,D,20220801,000000,85.9319,86.481,83.9807,85.7848,2968764.076075,0
+PSX.US,D,20220802,000000,85.9123,87.0497,84.5003,85.8339,2504720.7362957,0
+PSX.US,D,20220803,000000,87.2457,88.084,83.1963,83.8434,3610079.5003871,0
+PSX.US,D,20220804,000000,83.2453,83.39,80.8283,81.0391,3049109.0224692,0
+PSX.US,D,20220805,000000,80.1174,82.8433,79.9213,82.1275,1831910.468312,0
+PSX.US,D,20220808,000000,82.3628,83.157,81.647,82.1668,1713623.0113411,0
+PSX.US,D,20220809,000000,83.2551,84.1645,82.7942,83.863,2103359.0807901,0
+PSX.US,D,20220810,000000,84.4317,84.667,82.0295,83.9611,2235194.5933075,0
+PSX.US,D,20220811,000000,85.3338,86.8731,84.5396,86.6084,2858886.5307299,0
+PSX.US,D,20220812,000000,86.177,88.2851,85.9417,88.2459,2851192.573259,0
+PSX.US,D,20220815,000000,85.5789,87.7066,84.5199,87.4223,3143993.3455476,0
+PSX.US,D,20220816,000000,87.834,89.2264,86.5888,87.6183,3488038.8934305,0
+PSX.US,D,20220817,000000,86.6965,89.7496,86.3204,89.0854,3091006.758719,0
+PSX.US,D,20220818,000000,89.5018,89.7892,85.9035,87.9157,5514125.7993808,0
+PSX.US,D,20220819,000000,87.767,88.4808,87.09,87.6679,3195405.1659235,0
+PSX.US,D,20220822,000000,86.9938,88.6569,85.5268,87.4597,2718332.2779833,0
+PSX.US,D,20220823,000000,88.3221,90.8945,88.1338,90.612,3155597.6427729,0
+PSX.US,D,20220824,000000,90.612,91.8907,90.0965,91.5636,3228897.5574238,0
+PSX.US,D,20220825,000000,91.8412,93.4074,91.6132,92.991,2790387.3248297,0
+PSX.US,D,20220826,000000,93.2884,93.9228,91.3356,91.3753,2774222.2018959,0
+PSX.US,D,20220829,000000,91.3653,93.5957,91.0085,92.3864,2599288.0111462,0
+PSX.US,D,20220830,000000,91.1374,91.177,88.5601,89.363,2861348.8249174,0
+PSX.US,D,20220831,000000,87.0533,90.2948,86.7956,88.679,2866689.4490319,0
+PSX.US,D,20220901,000000,86.9938,87.6052,83.6632,85.5763,4039665.6334738,0
+PSX.US,D,20220902,000000,87.5093,89.1251,86.9344,87.6877,2664825.1561407,0
+PSX.US,D,20220906,000000,88.4114,88.4411,85.6457,86.0026,2578931.2952401,0
+PSX.US,D,20220907,000000,84.3372,86.0025,83.2964,85.5664,2656357.2304102,0
+PSX.US,D,20220908,000000,85.9233,86.1414,84.2579,85.1798,2499188.1304533,0
+PSX.US,D,20220909,000000,86.6766,87.6382,86.1909,87.2615,2498712.982369,0
+PSX.US,D,20220912,000000,88.451,90.275,88.0644,88.7781,2476114.6973691,0
+PSX.US,D,20220913,000000,87.2218,88.6394,85.2591,85.4078,3030472.2875032,0
+PSX.US,D,20220914,000000,86.072,88.0793,84.1687,85.2492,3906233.7615892,0
+PSX.US,D,20220915,000000,83.3361,83.5541,80.4515,81.1553,5122348.5498062,0
+PSX.US,D,20220916,000000,81.2247,81.2247,78.3202,80.0252,6900154.9548503,0
+PSX.US,D,20220919,000000,77.9039,81.4328,77.8643,81.2147,3151999.2283005,0
+PSX.US,D,20220920,000000,80.4217,83.118,80.1442,82.4935,3513433.5817442,0
+PSX.US,D,20220921,000000,84.1093,84.1638,80.4911,80.5605,2897593.2418398,0
+PSX.US,D,20220922,000000,81.4824,82.662,80.4316,81.5518,2990042.3304503,0
+PSX.US,D,20220923,000000,78.6969,78.7663,74.8756,75.3266,5682051.8080897,0
+PSX.US,D,20220926,000000,74.3452,75.9709,73.3738,73.5126,4759080.1852859,0
+PSX.US,D,20220927,000000,74.8805,76.7639,74.7318,75.5546,4184347.7207201,0
+PSX.US,D,20220928,000000,75.6934,80.8678,75.5546,80.6894,5448690.5438906,0
+PSX.US,D,20220929,000000,80.0252,80.6993,78.6474,79.9261,3145485.3616765,0
+PSX.US,D,20220930,000000,79.1232,80.7191,78.6771,80.0153,3288245.6716395,0
+PSX.US,D,20221003,000000,82.8999,84.5246,81.6013,83.8416,3926305.993929,0
+PSX.US,D,20221004,000000,85.725,89.6604,84.7437,89.5711,5449932.3852742,0
+PSX.US,D,20221005,000000,88.8178,92.9811,88.6691,91.8015,5491330.7970211,0
+PSX.US,D,20221006,000000,91.1076,92.9616,90.7508,92.545,3266011.5659568,0
+PSX.US,D,20221007,000000,93.0802,93.675,91.0581,91.6925,3312391.4665359,0
+PSX.US,D,20221010,000000,92.3467,93.0604,90.0073,90.3146,2810509.9975181,0
+PSX.US,D,20221011,000000,89.3332,91.1671,87.8662,89.5513,2965441.5636091,0
+PSX.US,D,20221012,000000,89.1053,92.9117,88.2528,92.1286,2863820.402001,0
+PSX.US,D,20221013,000000,91.1572,97.0453,91.0085,96.0541,3722530.0118241,0
+PSX.US,D,20221014,000000,95.6575,96.6488,93.0951,93.2785,3939674.7039339,0
+PSX.US,D,20221017,000000,94.9339,97.1345,93.7147,94.6266,3699935.7620521,0
+PSX.US,D,20221018,000000,95.1223,96.4456,93.1496,95.271,2780764.3151152,0
+PSX.US,D,20221019,000000,95.6179,97.9969,94.7654,97.0949,3372967.2988376,0
+PSX.US,D,20221020,000000,97.9077,99.0279,96.6191,96.8867,3060272.4454826,0
+PSX.US,D,20221021,000000,97.4022,99.8011,96.9016,99.5632,3288801.5242816,0
+PSX.US,D,20221024,000000,99.4244,100.515,99.0487,99.5235,2013659.4224662,0
+PSX.US,D,20221025,000000,98.78,99.8506,97.7392,99.3451,2650403.2516561,0
+PSX.US,D,20221026,000000,99.9051,102.081,99.5136,101.367,3200487.535453,0
+PSX.US,D,20221027,000000,103.092,105.035,102.547,102.656,3424239.9132352,0
+PSX.US,D,20221028,000000,103.608,105.134,101.803,103.29,3592508.9163149,0
+PSX.US,D,20221031,000000,101.774,104.42,101.774,103.38,3613101.6930528,0
+PSX.US,D,20221101,000000,106.066,109.02,105.402,106.443,5861932.1794275,0
+PSX.US,D,20221102,000000,105.773,105.942,102.111,102.339,3715456.2573302,0
+PSX.US,D,20221103,000000,101.675,103.033,100.673,102.22,3100761.9221469,0
+PSX.US,D,20221104,000000,104.222,104.896,101.496,102.577,3086160.4500212,0
+PSX.US,D,20221107,000000,102.963,105.025,102.963,104.51,3255074.0807566,0
+PSX.US,D,20221108,000000,104.351,104.817,102.715,104.192,2510516.023952,0
+PSX.US,D,20221109,000000,105.659,107.563,102.329,103.181,4743725.1343513,0
+PSX.US,D,20221110,000000,105.243,105.471,103.394,105.313,3487783.6556512,0
+PSX.US,D,20221111,000000,106.522,111.736,106.522,110.328,5636066.351037,0
+PSX.US,D,20221114,000000,110.031,112.539,109.268,109.297,4012394.5545754,0
+PSX.US,D,20221115,000000,109.743,110.715,108.356,110.14,3819032.4868517,0
+PSX.US,D,20221116,000000,108.88,110.5992,107.39,107.68,3021877,0
+PSX.US,D,20221117,000000,106.03,109.87,105.8006,109.73,2445969,0
+PSX.US,D,20221118,000000,107.97,109.3,106.89,108.99,3696427,0
+PSX.US,D,20221121,000000,107.49,109.27,105.9,109.03,3047236,0
+PSX.US,D,20221122,000000,110.83,112.85,110.55,112.29,3494145,0
+PSX.US,D,20221123,000000,110.48,111.84,109.45,110.71,2662261,0
+PSX.US,D,20221125,000000,111.04,111.81,110.35,110.78,1409419,0
+PSX.US,D,20221128,000000,108.25,110.09,107.6,107.82,3601223,0
+PSX.US,D,20221129,000000,109.12,110.32,108.41,108.97,3854134,0
+PSX.US,D,20221130,000000,110.16,110.37,107,108.44,3987279,0
+PSX.US,D,20221201,000000,109.08,109.67,106.86,108.04,3214314,0
+PSX.US,D,20221202,000000,107.2,108.7,106.05,106.66,2675983,0
+PSX.US,D,20221205,000000,107.8,108.17,103.2,104.15,3015204,0
+PSX.US,D,20221206,000000,103.35,105.36,101.96,103.08,3627009,0
+PSX.US,D,20221207,000000,102.75,104.96,101.92,103.01,2817139,0
+PSX.US,D,20221208,000000,104.63,104.75,100.47,100.9,2899713,0
+PSX.US,D,20221209,000000,100.46,101.25,97.94,98,3210060,0
+PSX.US,D,20221212,000000,98.67,102.15,98.02,102.07,3692377,0
+PSX.US,D,20221213,000000,103.97,104.33,101.74,102.13,2984029,0
+PSX.US,D,20221214,000000,102.2,103.17,101.05,101.28,2646772,0
+PSX.US,D,20221215,000000,100.75,101.53,99.68,101.47,2445464,0
+PSX.US,D,20221216,000000,99.75,100.95,99.06,100.64,7235170,0
+PSX.US,D,20221219,000000,101.31,102.39,99.57,100.61,2451214,0
+PSX.US,D,20221220,000000,101,103.45,100.6,102.64,2442301,0
+PSX.US,D,20221221,000000,104.24,104.66,102.27,103.35,2471941,0
+PSX.US,D,20221222,000000,103.4,103.49,98.97,100.53,2287727,0
+PSX.US,D,20221223,000000,101.05,104.02,101.05,103.94,2216304,0
+PSX.US,D,20221227,000000,104.57,104.79,103.69,104.58,2474864,0
+PSX.US,D,20221228,000000,104.4,104.72,101.99,102.15,1910695,0
+PSX.US,D,20221229,000000,102,104.295,101.67,104.11,1827314,0
+PSX.US,D,20221230,000000,103.84,104.8795,103.51,104.08,2088915,0
+PSX.US,D,20230103,000000,103.4,104.47,100.54,101.03,2877150,0
+PSX.US,D,20230104,000000,99.55,102,99.38,100.68,2959185,0
+PSX.US,D,20230105,000000,100.2,103.07,100.2,103.02,3348430,0
+PSX.US,D,20230106,000000,104.22,106.33,103.82,105.7,3101312,0
+PSX.US,D,20230109,000000,106.7,106.97,101.56,102.01,4707383,0
+PSX.US,D,20230110,000000,102.44,103.45,100.57,101.57,3259164,0
+PSX.US,D,20230111,000000,102.47,102.73,100.5269,101.42,3551134,0
+PSX.US,D,20230112,000000,101.94,103.77,101.72,102.86,2231790,0
+PSX.US,D,20230113,000000,102.86,103.38,101.52,103.03,2133215,0
+PSX.US,D,20230117,000000,103.55,105.01,102.36,102.51,2600814,0
+PSX.US,D,20230118,000000,103.22,105.51,102.3,102.71,2908164,0
+PSX.US,D,20230119,000000,102.68,104.82,101.83,104.38,2696925,0
+PSX.US,D,20230120,000000,104.8,107.235,103.83,106.96,2986434,0
+PSX.US,D,20230123,000000,107.5,108.68,106.6,106.94,3070063,0
+PSX.US,D,20230124,000000,94.25,107.26,94.25,107.01,2360475,0
+PSX.US,D,20230125,000000,106.36,108.86,105.54,108.85,2889143,0
+PSX.US,D,20230126,000000,109.55,111.67,108.28,111.49,2723551,0
+PSX.US,D,20230127,000000,111.44,111.84,108.7,108.73,2506688,0
+PSX.US,D,20230130,000000,108.37,108.9253,105.89,106.42,3109975,0
+PSX.US,D,20230131,000000,104.7,104.7,99.13,100.27,7890068,0
+PSX.US,D,20230201,000000,99.8,101.59,97.03,97.99,4467782,0
+PSX.US,D,20230202,000000,98,99,96.34,98.98,4668651,0
+PSX.US,D,20230203,000000,99.28,100.6091,98.51,98.81,3525128,0
+PSX.US,D,20230206,000000,98.58,99.5,96.15,98.08,2666327,0
+PSX.US,D,20230207,000000,98.86,102.38,98.49,102.28,3628394,0
+PSX.US,D,20230208,000000,101.76,103.65,101.24,102.74,3683762,0
+PSX.US,D,20230209,000000,103.16,104.28,101.92,102.11,2897444,0
+PSX.US,D,20230210,000000,103.73,107.525,103.4757,107.38,3003312,0
+PSX.US,D,20230213,000000,107,108.31,105.75,108.26,2608803,0
+PSX.US,D,20230214,000000,107.5,108.84,107.1,107.95,2267541,0
+PSX.US,D,20230215,000000,107,107.66,105.25,106.65,2627471,0
+PSX.US,D,20230216,000000,106.47,107.3,104.82,104.92,2876507,0
+PSX.US,D,20230217,000000,102.02,102.57,99.18,99.54,3537586,0
+PSX.US,D,20230221,000000,98.93,100.69,98.49,99.65,2569243,0
+PSX.US,D,20230222,000000,99.32,100.809,98.525,99.47,2087817,0
+PSX.US,D,20230223,000000,101.05,101.5,99.12,100.35,2737977,0
+PSX.US,D,20230224,000000,99.1,102.01,98.1,102,3005771,0
+PSX.US,D,20230227,000000,102.43,104.33,102.01,103.65,2699527,0
+PSX.US,D,20230228,000000,104.63,104.88,101.87,102.56,4104526,0
+PSX.US,D,20230301,000000,103,107.45,102.62,107.24,4581106,0
+PSX.US,D,20230302,000000,106.5,107.345,104.35,105.81,4644015,0
+PSX.US,D,20230303,000000,104.96,106.64,104.1501,106.02,3755760,0
+PSX.US,D,20230306,000000,105.08,105.08,102.81,103.98,4000193,0
+PSX.US,D,20230307,000000,103.74,103.97,101.24,101.79,3119897,0
+PSX.US,D,20230308,000000,101.83,102.66,98.36,99.31,3876430,0
+PSX.US,D,20230309,000000,100.32,104.0739,100.05,101.14,5194922,0
+PSX.US,D,20230310,000000,101.41,103.92,100.59,101.22,4367161,0
+PSX.US,D,20230313,000000,98.16,98.315,95.08,95.52,6037714,0
+PSX.US,D,20230314,000000,96.38,100.4,95.75,97.95,3521193,0
+PSX.US,D,20230315,000000,94.58,95,92.6,93.65,6810328,0
+PSX.US,D,20230316,000000,91.48,95.31,91.36,95.05,5801948,0
+PSX.US,D,20230317,000000,95.27,96.45,93.48,94.72,10256824,0
+PSX.US,D,20230320,000000,95.21,96.87,94.79,95.55,4692905,0
+PSX.US,D,20230321,000000,97.48,98.31,95.13,95.55,7228894,0
+PSX.US,D,20230322,000000,95.75,97.34,94.67,94.69,3012552,0
+PSX.US,D,20230323,000000,95.24,96.57,92.7,93.54,2856274,0
+PSX.US,D,20230324,000000,91.64,93.9442,90.66,93.73,3719072,0
+PSX.US,D,20230327,000000,95.21,96.87,93.74,96.23,3475259,0
+PSX.US,D,20230328,000000,96.15,99.87,96.005,98.78,3350655,0
+PSX.US,D,20230329,000000,99.75,101.09,99.25,100.28,3053583,0
+PSX.US,D,20230330,000000,101.28,101.43,99.68,99.99,2336727,0
+PSX.US,D,20230331,000000,99.87,101.445,99.16,101.38,3920648,0
+PSX.US,D,20230403,000000,104.99,104.99,102.165,102.91,4212311,0
+PSX.US,D,20230404,000000,102.36,102.92,97.51,98.28,4202315,0
+PSX.US,D,20230405,000000,98.4,104.64,98.16,104.43,6353422,0
+PSX.US,D,20230406,000000,104.81,105.34,102.46,102.84,3808311,0
+PSX.US,D,20230410,000000,103.01,105.4617,103,104.96,2887785,0
+PSX.US,D,20230411,000000,105.8,107.3301,105.17,106.46,2484051,0
+PSX.US,D,20230412,000000,106.67,107.47,105.86,106.03,3192466,0
+PSX.US,D,20230413,000000,105.59,106.3495,104.735,106.27,2765358,0
+PSX.US,D,20230414,000000,106.19,106.9,105.26,106.26,2111466,0
+PSX.US,D,20230417,000000,105.88,106.2,103.4619,103.92,3326842,0
+PSX.US,D,20230418,000000,103.63,104.84,103.15,104.31,2932417,0
+PSX.US,D,20230419,000000,104.31,104.4,100.79,103.06,3676839,0
+PSX.US,D,20230420,000000,101.71,102.76,100.6,101.25,3784393,0
+PSX.US,D,20230421,000000,101.17,101.95,99.48,100.15,3111024,0
+PSX.US,D,20230424,000000,99.57,101.345,99.46,100.69,2897956,0
+PSX.US,D,20230425,000000,99.57,100.28,99.05,99.32,2738676,0
+PSX.US,D,20230426,000000,99.53,100.41,98.32,99.27,2716070,0
+PSX.US,D,20230427,000000,99.11,99.47,96.33,97.74,3132762,0
+PSX.US,D,20230428,000000,97.02,99.6,96.81,99,2710485,0
+PSX.US,D,20230501,000000,98.2,99.59,97.58,98.4,2546587,0
+PSX.US,D,20230502,000000,97.9,98.19,93.11,94.73,4207234,0
+PSX.US,D,20230503,000000,93.95,98.095,93.04,95.95,6286041,0
+PSX.US,D,20230504,000000,95.76,95.94,91.86,92.31,4619484,0
+PSX.US,D,20230505,000000,94.21,94.86,93.2401,93.44,2720782,0
+PSX.US,D,20230508,000000,94.82,95.3,93.7856,93.96,3352863,0
+PSX.US,D,20230509,000000,93.3,95.12,93.09,93.98,3274214,0
+PSX.US,D,20230510,000000,94.34,94.915,93.05,94.23,3323817,0
+PSX.US,D,20230511,000000,92.78,93.89,92.35,93.4,3428605,0
+PSX.US,D,20230512,000000,94.29,94.75,92.71,93.22,2776955,0
+PSX.US,D,20230515,000000,93.25,94.785,92.54,94.22,3344012,0
+PSX.US,D,20230516,000000,94.15,94.58,91.415,91.89,4390724,0
+PSX.US,D,20230517,000000,93.22,94.98,92.31,94.79,3408562,0
+PSX.US,D,20230518,000000,94.39,96.53,93.74,96.28,4404978,0
+PSX.US,D,20230519,000000,95.51,95.92,94.45,94.94,3206527,0
+PSX.US,D,20230522,000000,95.06,96.45,94.95,95.56,2398058,0
+PSX.US,D,20230523,000000,96.43,97.76,95.41,95.64,3113670,0
+PSX.US,D,20230524,000000,96.13,96.885,95.45,96.56,2780433,0
+PSX.US,D,20230525,000000,95.4,95.485,93.35,95.14,3091753,0
+PSX.US,D,20230526,000000,95.87,96.005,94.3525,94.91,2442781,0
+PSX.US,D,20230530,000000,93.52,93.8,92.18,93.59,2943571,0
+PSX.US,D,20230531,000000,91.99,92.73,91.3013,91.61,4851674,0
+PSX.US,D,20230601,000000,92.88,94.42,92.57,93.05,3100970,0
+PSX.US,D,20230602,000000,94.75,97.17,94.24,97.03,4658623,0
+PSX.US,D,20230605,000000,98.06,98.06,95.1,96.02,2996096,0
+PSX.US,D,20230606,000000,94.66,97.17,94.52,96.82,2888028,0
+PSX.US,D,20230607,000000,97.3,101.2,97.13,101.05,3871062,0
+PSX.US,D,20230608,000000,101,101.5,98.75,99.14,3653791,0
+PSX.US,D,20230609,000000,99.42,99.6,97.43,98.76,3247747,0
+PSX.US,D,20230612,000000,97.12,98.82,96.64,96.78,2884111,0
+PSX.US,D,20230613,000000,98.09,99.25,96.79,96.88,2733415,0
+PSX.US,D,20230614,000000,97.84,98.275,94.845,95.7,2297510,0
+PSX.US,D,20230615,000000,95.68,97.25,95.36,97.02,2123043,0
+PSX.US,D,20230616,000000,97.53,97.84,96.67,97.13,4965113,0
+PSX.US,D,20230620,000000,96.68,96.78,93.47,93.48,3274828,0
+PSX.US,D,20230621,000000,93,94.96,92.651,93.28,2902845,0
+PSX.US,D,20230622,000000,92.46,93.17,90.69,90.81,3516093,0
+PSX.US,D,20230623,000000,90,91.39,89.74,90.86,4192024,0
+PSX.US,D,20230626,000000,91.07,92.34,90.865,91.52,2846011,0
+PSX.US,D,20230627,000000,91.59,93.03,91.18,92.57,3763977,0
+PSX.US,D,20230628,000000,92.67,94.01,91.78,93.4,2574060,0
+PSX.US,D,20230629,000000,93.69,94.67,93.4,94.53,2254388,0
+PSX.US,D,20230630,000000,95.07,95.88,94.27,95.38,2574225,0
+PSX.US,D,20230703,000000,95.65,96.64,95.4,95.66,1348799,0
+PSX.US,D,20230705,000000,95.65,96.305,94.54,96.13,3854909,0
+PSX.US,D,20230706,000000,95.4,96.2,94.515,95.4,4693913,0
+PSX.US,D,20230707,000000,95.76,100.3,95.52,99.44,5340880,0
+PSX.US,D,20230710,000000,99.52,101.27,99.46,100.33,3785248,0
+PSX.US,D,20230711,000000,99.86,101.69,99.8,101.52,3060825,0
+PSX.US,D,20230712,000000,102.31,103.16,101.53,101.96,2374181,0
+PSX.US,D,20230713,000000,102.29,103.93,101.61,102.58,2886437,0
+PSX.US,D,20230714,000000,102.06,102.22,98.65,100.46,2865206,0
+PSX.US,D,20230717,000000,100,100.845,99.01,99.04,3078258,0
+PSX.US,D,20230718,000000,99.03,102.04,98.89,101.16,2367543,0
+PSX.US,D,20230719,000000,101.16,103.505,101.13,102.46,3052143,0
+PSX.US,D,20230720,000000,103.18,104.55,103.12,104.05,2520486,0
+PSX.US,D,20230721,000000,104.42,105.955,104.07,105.73,2711753,0
+PSX.US,D,20230724,000000,106,108.16,105.8,106.85,3691802,0
+PSX.US,D,20230725,000000,106.51,108.46,105.56,107.71,2744836,0
+PSX.US,D,20230726,000000,106.95,109.94,106.83,109.59,2687565,0
+PSX.US,D,20230727,000000,109.98,110.85,108.8,108.89,2925876,0
+PSX.US,D,20230728,000000,109.48,110.68,109.08,110.35,2141474,0
+PSX.US,D,20230731,000000,110.72,111.57,110.6,111.55,3801275,0
+PSX.US,D,20230801,000000,111.185,112.45,110.65,112.11,2695397,0
+PSX.US,D,20230802,000000,111.16,113.24,108.1,108.99,4888063,0
+PSX.US,D,20230803,000000,109.54,110.76,107.411,110.41,3512340,0
+PSX.US,D,20230804,000000,111.58,113.18,110.45,110.48,2650599,0
+PSX.US,D,20230807,000000,111.08,112.815,111.04,111.44,2982091,0
+PSX.US,D,20230808,000000,109.92,113.44,108.9665,112.68,2865139,0
+PSX.US,D,20230809,000000,113.3,115.79,113.01,114.42,3864782,0
+PSX.US,D,20230810,000000,114.97,116.19,114.26,114.67,2587861,0
+PSX.US,D,20230811,000000,115.04,117.29,115.04,116.64,2558962,0
+PSX.US,D,20230814,000000,116.47,116.96,114.3,114.67,3044005,0
+PSX.US,D,20230815,000000,112.74,114.54,112.48,113.43,5087597,0
+PSX.US,D,20230816,000000,114,115.29,113.22,113.27,3904400,0
+PSX.US,D,20230817,000000,113.73,115.775,113.48,113.59,4704415,0
+PSX.US,D,20230818,000000,112.61,114.78,112.61,114.24,4896486,0
+PSX.US,D,20230821,000000,114.9,115.3859,112.22,113.33,2662829,0
+PSX.US,D,20230822,000000,113.7,114.22,112.62,112.94,2220777,0
+PSX.US,D,20230823,000000,111.93,112.44,110.16,112.26,2027553,0
+PSX.US,D,20230824,000000,111.62,113.215,111.55,112.39,1713642,0
+PSX.US,D,20230825,000000,112.79,114.46,111.75,113.89,2262140,0
+PSX.US,D,20230828,000000,113.26,114.78,112.62,113.13,1702264,0
+PSX.US,D,20230829,000000,113.18,113.52,112.03,112.69,1933180,0
+PSX.US,D,20230830,000000,112.85,114,112.75,113.65,2113438,0
+PSX.US,D,20230831,000000,113.7,114.61,112.07,114.16,3086357,0
+PSX.US,D,20230901,000000,116.13,117.31,115.1,117.17,2787680,0
+PSX.US,D,20230905,000000,117.7,118.77,116.71,116.74,2326951,0
+PSX.US,D,20230906,000000,116.87,117.99,115.61,116.64,1764173,0
+PSX.US,D,20230907,000000,117.25,118.99,116.77,118.75,3348859,0
+PSX.US,D,20230908,000000,119.87,123.56,119.43,122.23,4711697,0
+PSX.US,D,20230911,000000,122.9,124.06,121.28,122.34,3105436,0
+PSX.US,D,20230912,000000,122.88,124.8323,122.6,124.28,4229642,0
+PSX.US,D,20230913,000000,124.75,125.19,122.39,123.17,2779402,0
+PSX.US,D,20230914,000000,123.91,123.9999,122.7,122.97,2526293,0
+PSX.US,D,20230915,000000,121.97,122.47,120.34,121.03,9312919,0
+PSX.US,D,20230918,000000,122.53,123.91,121,122.45,2237463,0
+PSX.US,D,20230919,000000,123.4,123.48,119.07,120.22,2970167,0
+PSX.US,D,20230920,000000,119.72,121.8,119.55,120.07,2491645,0
+PSX.US,D,20230921,000000,122.42,123.84,119.69,119.94,2732189,0
+PSX.US,D,20230922,000000,120.5,121.7,118.52,118.58,2427225,0
+PSX.US,D,20230925,000000,118.5,120.6399,118.46,120.26,2499087,0
+PSX.US,D,20230926,000000,119.2,120.28,118.6,119.42,2350834,0
+PSX.US,D,20230927,000000,120.46,121.54,119.73,120.8,2793805,0
+PSX.US,D,20230928,000000,120.49,123.47,120.39,123.38,3294259,0
+PSX.US,D,20230929,000000,123.44,123.44,119.48,120.15,2841901,0
+PSX.US,D,20231002,000000,120.09,120.3,118.19,119.02,2445763,0
+PSX.US,D,20231003,000000,118,118.54,114.13,115.63,2988368,0
+PSX.US,D,20231004,000000,113.16,113.3,108.6601,110.49,4464181,0
+PSX.US,D,20231005,000000,108.78,111.17,108.59,109.48,3206047,0
+PSX.US,D,20231006,000000,110.51,110.82,108.2,109.19,2625538,0
+PSX.US,D,20231009,000000,111.06,111.655,109.34,111.21,2769837,0
+PSX.US,D,20231010,000000,110.86,112.99,110.34,112.39,2662275,0
+PSX.US,D,20231011,000000,111.42,112.49,110.16,112.13,2035924,0
+PSX.US,D,20231012,000000,112.92,113,109.89,110.75,1976849,0
+PSX.US,D,20231013,000000,112.46,112.74,110.48,110.6,3393245,0
+PSX.US,D,20231016,000000,111.5,112.66,111.07,111.78,2750191,0
+PSX.US,D,20231017,000000,111.68,113.98,111.68,113.91,2471913,0
+PSX.US,D,20231018,000000,114.19,116.77,113.98,116.25,3249740,0
+PSX.US,D,20231019,000000,116.15,116.36,114.625,115.19,2091534,0
+PSX.US,D,20231020,000000,115.35,116.025,113.15,113.54,2667169,0
+PSX.US,D,20231023,000000,113.31,113.585,112.02,113.05,2463535,0
+PSX.US,D,20231024,000000,113.53,113.695,111.89,111.93,2331660,0
+PSX.US,D,20231025,000000,112.13,112.885,110.47,110.74,2581248,0
+PSX.US,D,20231026,000000,109.86,110.54,108.09,110.1,3517855,0
+PSX.US,D,20231027,000000,111.14,112.06,107.851,110.93,5214890,0
+PSX.US,D,20231030,000000,112.22,113.505,109.86,112.44,3194635,0
+PSX.US,D,20231031,000000,114.43,115.23,112.42,114.07,3618684,0
+PSX.US,D,20231101,000000,114.85,117.09,113.74,116.09,3343079,0
+PSX.US,D,20231102,000000,116.16,118.52,116,118.12,2566872,0
+PSX.US,D,20231103,000000,117.76,118.34,115.27,116.79,2524985,0
+PSX.US,D,20231106,000000,117.24,118.11,116.34,116.85,2484723,0
+PSX.US,D,20231107,000000,115.33,115.47,113.21,113.86,2180700,0
+PSX.US,D,20231108,000000,113.05,113.8875,111.62,111.81,2898607,0
+PSX.US,D,20231109,000000,111.81,112.93,110.54,110.63,1802213,0
+PSX.US,D,20231110,000000,112,113.59,111.74,113.44,2429424,0
+PSX.US,D,20231113,000000,113.5,114.64,113.25,114.15,1487894,0
+PSX.US,D,20231114,000000,114.31,115.54,114.16,115.02,2407969,0
+PSX.US,D,20231115,000000,114.56,116.92,114.25,115.49,3203544,0
+PSX.US,D,20231116,000000,113.44,114.74,111.9,113.53,4559639,0
+PSX.US,D,20231117,000000,114.17,117.38,114.17,116.37,3354387,0
+PSX.US,D,20231120,000000,116.58,119.015,116.58,118.11,2877278,0
+PSX.US,D,20231121,000000,117.5,118.14,116.43,117.41,2039391,0
+PSX.US,D,20231122,000000,115.89,118.21,114.94,118.01,2211968,0
+PSX.US,D,20231124,000000,118.3,120.04,118,118.63,1173601,0
+PSX.US,D,20231127,000000,118.23,118.87,117.315,118.33,2447213,0
+PSX.US,D,20231128,000000,118.55,119.23,117.74,118,1926431,0
+PSX.US,D,20231129,000000,123,123.87,121.3,122.22,6873919,0
+PSX.US,D,20231130,000000,122.72,129.75,122.41,128.89,9147416,0
+PSX.US,D,20231201,000000,128.5,131.26,127.75,129.7,4757297,0
+PSX.US,D,20231204,000000,128.91,131.37,127.9,128.44,4842966,0
+PSX.US,D,20231205,000000,128.6,130.58,127.51,127.7,3484550,0
+PSX.US,D,20231206,000000,126.84,127.86,124.63,125,2952137,0
+PSX.US,D,20231207,000000,125.94,126.74,124.07,124.62,3702197,0
+PSX.US,D,20231208,000000,125.42,126.4,123.29,125.32,4102731,0
+PSX.US,D,20231211,000000,125.04,127.36,124.76,126.41,2976836,0
+PSX.US,D,20231212,000000,125.08,125.495,123.87,125.22,3484854,0
+PSX.US,D,20231213,000000,125.01,127.42,123.38,127.16,3054796,0
+PSX.US,D,20231214,000000,128,130.37,126.26,130.11,4260304,0
+PSX.US,D,20231215,000000,127.94,130.18,127.72,129.87,9648402,0
+PSX.US,D,20231218,000000,131.31,133.02,130.73,131.3,2987703,0
+PSX.US,D,20231219,000000,131.52,133.83,131.42,133.8,2873140,0
+PSX.US,D,20231220,000000,134.29,136.69,133.83,134.07,3365745,0
+PSX.US,D,20231221,000000,134.34,135.34,133.28,134.29,3235165,0
+PSX.US,D,20231222,000000,135.63,135.815,133.92,134.06,1402176,0
+PSX.US,D,20231226,000000,135.1,136.09,134.52,135.72,1542454,0
+PSX.US,D,20231227,000000,135.21,135.99,134.21,134.7,1798972,0
+PSX.US,D,20231228,000000,134.1,134.69,132.79,132.84,1827485,0
+PSX.US,D,20231229,000000,133.34,133.9,132.69,133.14,2024084,0
+PSX.US,D,20240102,000000,133.5,135.25,133.25,134.29,2500499,0
+PSX.US,D,20240103,000000,134.01,136.45,134.01,135.75,3094793,0
+PSX.US,D,20240104,000000,136.39,138.06,134.8889,135.28,3125400,0
+PSX.US,D,20240105,000000,136.35,137.42,134.66,135.24,3126499,0
+PSX.US,D,20240108,000000,133.49,134.185,131.75,133.85,3636586,0
+PSX.US,D,20240109,000000,133.79,133.79,131.83,133.21,2172650,0
+PSX.US,D,20240110,000000,133.55,133.55,128.925,129.41,3619920,0
+PSX.US,D,20240111,000000,129.94,130.92,129.21,130.28,3540003,0
+PSX.US,D,20240112,000000,132.51,132.95,131.59,132.87,2909875,0
+PSX.US,D,20240116,000000,133,133.53,129.09,129.47,3169591,0
+PSX.US,D,20240117,000000,128.14,130.215,127.465,128.27,2437029,0
+PSX.US,D,20240118,000000,128.47,128.47,126.63,127.67,2337343,0
+PSX.US,D,20240119,000000,127.98,129.12,127.06,129.09,2880390,0
+PSX.US,D,20240122,000000,128.9,129.95,128,129.66,2307871,0
+PSX.US,D,20240123,000000,129.48,131.42,129.12,131.11,2309601,0
+PSX.US,D,20240124,000000,131.97,133.7,131.62,133.67,2649203,0
+PSX.US,D,20240125,000000,135.39,137.68,134.755,137.65,3167705,0
+PSX.US,D,20240126,000000,137.65,140.28,137.17,140.22,3389088,0
+PSX.US,D,20240129,000000,139.66,139.78,137.7,139.09,3099599,0
+PSX.US,D,20240130,000000,137.8,142.58,137.1,142.41,3664664,0
+PSX.US,D,20240131,000000,144.49,147.68,142.85,144.31,8307882,0
+PSX.US,D,20240201,000000,145.33,148.72,142.38,145.55,5090493,0
+PSX.US,D,20240202,000000,145.91,147.71,143.97,145.47,3702262,0
+PSX.US,D,20240205,000000,144.36,148.27,143.7,147.24,2899768,0
+PSX.US,D,20240206,000000,148,149.52,145.85,145.91,3323376,0
+PSX.US,D,20240207,000000,146.29,147.515,145.77,146.53,2607825,0
+PSX.US,D,20240208,000000,146.68,147.93,145.68,146.82,4018737,0
+PSX.US,D,20240209,000000,146.83,147.78,145.345,145.66,2889143,0
+PSX.US,D,20240212,000000,146.27,146.29,144.24,144.45,3753922,0
+PSX.US,D,20240213,000000,144.61,146.43,143.51,145.16,3226333,0
+PSX.US,D,20240214,000000,146.21,146.53,143.06,145.21,3086691,0
+PSX.US,D,20240215,000000,144.5,147.38,144.28,146.37,2810921,0
+PSX.US,D,20240216,000000,145.33,145.425,143.205,143.81,2690099,0
+PSX.US,D,20240220,000000,143.65,143.65,140.485,141.14,3483203,0
+PSX.US,D,20240221,000000,141.46,143.96,141.46,143.55,2403109,0
+PSX.US,D,20240222,000000,143.48,146.67,142.69,146.62,2633683,0
+PSX.US,D,20240223,000000,145.96,147.66,145.28,147.11,2189678,0
+PSX.US,D,20240226,000000,147.01,150.08,146.8,148.31,2584665,0
+PSX.US,D,20240227,000000,148.64,149.17,144.96,145.34,2106185,0
+PSX.US,D,20240228,000000,144.75,145.09,140.87,141.24,2594715,0
+PSX.US,D,20240229,000000,141.24,143.44,140.95,142.51,3370261,0
+PSX.US,D,20240301,000000,143.23,144.81,143.22,144.2,2063580,0
+PSX.US,D,20240304,000000,143.31,145.99,143.05,144.26,3479248,0
+PSX.US,D,20240305,000000,144.26,147.13,143.815,146.1,2886752,0
+PSX.US,D,20240306,000000,147.12,148.14,145.13,146.77,3210224,0
+PSX.US,D,20240307,000000,147.67,150.41,147.32,149.21,2947186,0
+PSX.US,D,20240308,000000,148.88,150.77,148.33,149.34,2398568,0
+PSX.US,D,20240311,000000,147.86,149.5,146.21,149.49,3230904,0
+PSX.US,D,20240312,000000,149.5,151.42,148.43,150.37,2367873,0
+PSX.US,D,20240313,000000,152.07,155.4263,152,154.47,4028633,0
+PSX.US,D,20240314,000000,155.84,156.85,153.45,154.38,3637336,0
+PSX.US,D,20240315,000000,154.22,159.74,154.22,159.03,11725959,0
+PSX.US,D,20240318,000000,159.41,159.595,156.31,156.76,3470618,0
+PSX.US,D,20240319,000000,156.85,158.22,156.28,156.99,2877227,0
+PSX.US,D,20240320,000000,156.18,159.12,155.52,158.76,2389137,0
+PSX.US,D,20240321,000000,159,159.44,157,159.08,2488073,0
+PSX.US,D,20240322,000000,159.43,159.8,158.1,159.45,2078481,0
+PSX.US,D,20240325,000000,160,161.42,156.43,156.46,2306152,0
+PSX.US,D,20240326,000000,156.62,157.7,155.885,156.6,2351431,0
+PSX.US,D,20240327,000000,155.9,159,155.9,158.96,2211378,0
+PSX.US,D,20240328,000000,159.34,163.79,158.835,163.34,3177289,0
+PSX.US,D,20240401,000000,163.18,163.85,160.97,163.34,2214137,0
+PSX.US,D,20240402,000000,164.33,169.695,164.07,169.49,2999389,0
+PSX.US,D,20240403,000000,170.2,173.55,169.1,172.71,3210644,0
+PSX.US,D,20240404,000000,173.18,173.745,170,170.68,2781083,0
+PSX.US,D,20240405,000000,172.88,174.08,170.64,170.75,2182779,0
+PSX.US,D,20240408,000000,170.03,171.41,168.4807,168.55,2624346,0
+PSX.US,D,20240409,000000,168.85,169.41,163.73,165.41,2358126,0
+PSX.US,D,20240410,000000,165.46,166.74,163.57,165.16,1802354,0
+PSX.US,D,20240411,000000,165.54,165.95,163.16,165.41,1997209,0
+PSX.US,D,20240412,000000,166.35,166.47,161.88,162.49,2002433,0
+PSX.US,D,20240415,000000,163.8,165,159.91,160.82,1589886,0
+PSX.US,D,20240416,000000,160.81,161.13,157.6,157.88,1864189,0
+PSX.US,D,20240417,000000,158.64,159.86,156.28,157.25,1946768,0
+PSX.US,D,20240418,000000,157.38,157.91,152.72,153.31,2347141,0
+PSX.US,D,20240419,000000,153.66,157.21,153.48,154.78,2760664,0
+PSX.US,D,20240422,000000,154.43,158.33,153.09,157.05,1625543,0
+PSX.US,D,20240423,000000,156.21,159.245,154.88,158.84,1756428,0
+PSX.US,D,20240424,000000,157.96,158.375,156.29,157.79,1944972,0
+PSX.US,D,20240425,000000,157.56,158.11,155.62,157.24,2617534,0
+PSX.US,D,20240426,000000,152.5,155.835,149.55,151.41,4206800,0
+PSX.US,D,20240429,000000,150.7,152.185,150.06,151.54,2823654,0
+PSX.US,D,20240430,000000,150.91,150.91,143.02,143.21,3763934,0
+PSX.US,D,20240501,000000,143.04,144.31,138.635,140.21,2537281,0
+PSX.US,D,20240502,000000,141.55,144.65,141.4,143.87,2310273,0
+PSX.US,D,20240503,000000,144.06,144.67,142.06,143.61,1806203,0
+PSX.US,D,20240506,000000,144.65,146.41,143.8675,145.12,2239088,0
+PSX.US,D,20240507,000000,145.48,146.53,144.5,145.21,2212394,0
+PSX.US,D,20240508,000000,144.8,147.81,144.06,146.94,2918980,0
+PSX.US,D,20240509,000000,146.97,149.23,146.97,147.72,2187108,0
+PSX.US,D,20240510,000000,148.38,149.095,145.42,145.6,1808750,0
+PSX.US,D,20240513,000000,145.88,146.615,144.745,145.08,1748028,0
+PSX.US,D,20240514,000000,144,145.26,143.0208,144.85,1836028,0
+PSX.US,D,20240515,000000,144.07,146.49,142.26,146.21,1870392,0
+PSX.US,D,20240516,000000,146,146.82,145.15,145.85,1630510,0
+PSX.US,D,20240517,000000,145.5,147.6,145.1,147.08,1886265,0
+PSX.US,D,20240520,000000,146.93,147.39,143.34,144.42,1969301,0
+PSX.US,D,20240521,000000,144.34,145.475,143.92,144.14,1804347,0
+PSX.US,D,20240522,000000,143.29,144.45,141.7,142.9,2441760,0
+PSX.US,D,20240523,000000,144,144.3,141.6176,142.19,1696843,0
+PSX.US,D,20240524,000000,143.16,144.28,142.07,142.68,1250654,0
+PSX.US,D,20240528,000000,142.89,144.2,141.94,142.76,1590188,0
+PSX.US,D,20240529,000000,142.77,142.77,137.8,138.19,2221036,0
+PSX.US,D,20240530,000000,137.69,138.8,136.99,138.39,1951202,0
+PSX.US,D,20240531,000000,138.64,142.44,138,142.11,3669964,0
+PSX.US,D,20240603,000000,142.28,142.3099,137.9601,138.93,2345919,0
+PSX.US,D,20240604,000000,137.22,139.17,136.25,136.99,3146978,0
+PSX.US,D,20240605,000000,137.55,138.035,136.1201,137.39,2190448,0
+PSX.US,D,20240606,000000,137.1,138.53,136.49,138.37,1567550,0
+PSX.US,D,20240607,000000,137.86,139.36,136.6,138.07,1687292,0
+PSX.US,D,20240610,000000,137.9,139.1,136.9,138.12,1861528,0
+PSX.US,D,20240611,000000,136.94,138.33,135.475,138.29,1692571,0
+PSX.US,D,20240612,000000,139.45,139.67,134.86,136.01,2217708,0
+PSX.US,D,20240613,000000,136.09,138.26,134.06,137.67,3486365,0
+PSX.US,D,20240614,000000,137.5,137.89,136.17,136.76,2107760,0
+PSX.US,D,20240617,000000,136.46,137.69,136.01,137.29,1790833,0
+PSX.US,D,20240618,000000,137.85,138.555,135.33,135.85,2588767,0
+PSX.US,D,20240620,000000,135.85,139.615,135.79,137.96,2740482,0
+PSX.US,D,20240621,000000,138.74,139.18,137.19,138.09,6463625,0
+PSX.US,D,20240624,000000,137.03,139.55,137.02,138.55,1919236,0
+PSX.US,D,20240625,000000,138.36,140.545,137.45,140.24,1935058,0
+PSX.US,D,20240626,000000,140.09,140.62,137.61,139.78,1517679,0
+PSX.US,D,20240627,000000,140.59,140.6,138.62,139.4,1847282,0
+PSX.US,D,20240628,000000,140.7,142.19,139.22,141.17,10211532,0
+PSX.US,D,20240701,000000,141.71,142.65,139.7,140.93,1422906,0
+PSX.US,D,20240702,000000,141.78,143.04,139.82,140.47,2622108,0
+PSX.US,D,20240703,000000,140.23,140.87,139.06,140.37,1081569,0
+PSX.US,D,20240705,000000,140.16,140.5,137.49,138.4,1605457,0
+PSX.US,D,20240708,000000,137.61,139.21,135.84,135.95,1646969,0
+PSX.US,D,20240709,000000,133.02,135.31,132.01,132.81,2594614,0
+PSX.US,D,20240710,000000,132.5,134.88,132.4,133.97,2052311,0
+PSX.US,D,20240711,000000,133.9,137.31,132.78,136.92,1900212,0
+PSX.US,D,20240712,000000,137.93,138.91,135.64,138.64,1810122,0
+PSX.US,D,20240715,000000,139.07,140.985,138.43,140.07,1627444,0
+PSX.US,D,20240716,000000,139.37,140.74,138.04,139.78,1570499,0
+PSX.US,D,20240717,000000,140.32,143.05,139.88,140.74,2074767,0
+PSX.US,D,20240718,000000,139.87,140.085,136.95,137.7,2405653,0
+PSX.US,D,20240719,000000,138.61,139.27,136.4601,138.47,1787005,0
+PSX.US,D,20240722,000000,138.02,140.366,137.33,140.11,1688581,0
+PSX.US,D,20240723,000000,139.51,139.9,136.53,137.07,1745908,0
+PSX.US,D,20240724,000000,137.5,138.72,136.05,138.17,1857631,0
+PSX.US,D,20240725,000000,138.06,143.01,137.24,142.51,2014812,0
+PSX.US,D,20240726,000000,142.63,143.08,141.09,142.21,1813784,0
+PSX.US,D,20240729,000000,141.29,142.215,139.41,140.41,2124013,0
+PSX.US,D,20240730,000000,143.67,148.3699,143.01,147.17,3978374,0
+PSX.US,D,20240731,000000,149.03,150.12,145.43,145.48,2273919,0
+PSX.US,D,20240801,000000,145.57,147.14,140.06,140.95,3315833,0
+PSX.US,D,20240802,000000,139.08,139.4,133.02,133.76,4078997,0
+PSX.US,D,20240805,000000,130.95,132.95,128.36,131.64,2323705,0
+PSX.US,D,20240806,000000,132,135.06,131.915,133.08,2082803,0
+PSX.US,D,20240807,000000,134.59,135.87,132.82,132.9,2146863,0
+PSX.US,D,20240808,000000,133.05,135.85,133.05,135.42,2546719,0
+PSX.US,D,20240809,000000,135.55,136.75,134.64,135.41,2056891,0
+PSX.US,D,20240812,000000,136.41,137.58,135.6,135.88,1576588,0
+PSX.US,D,20240813,000000,134.72,135.405,134,134.66,2463341,0
+PSX.US,D,20240814,000000,135.27,138.13,134.96,137.7,2134527,0
+PSX.US,D,20240815,000000,138.75,140.025,138.04,138.68,1935102,0
+PSX.US,D,20240816,000000,137.98,139.96,137.63,138.92,1644456,0
+PSX.US,D,20240819,000000,139,140.305,138.55,139.34,1833946,0
+PSX.US,D,20240820,000000,138.19,138.34,132.22,132.39,3026487,0
+PSX.US,D,20240821,000000,133.41,135.4,132.95,133.88,3332333,0
+PSX.US,D,20240822,000000,133.95,134.83,132.86,133.16,1813468,0
+PSX.US,D,20240823,000000,134.17,135.47,133.44,135.37,1911904,0
+PSX.US,D,20240826,000000,136.1,136.94,134.21,135.23,1923589,0
+PSX.US,D,20240827,000000,134.98,135.54,134.09,134.38,1505354,0
+PSX.US,D,20240828,000000,133.83,136.55,133.5,134.97,2070944,0
+PSX.US,D,20240829,000000,135.5,136.745,133.92,136.5,1594193,0
+PSX.US,D,20240830,000000,135.66,140.85,135.64,140.31,3981538,0
+PSX.US,D,20240903,000000,138.07,138.7,133.29,135,2845478,0
+PSX.US,D,20240904,000000,135,136.31,131.561,132.29,1984375,0
+PSX.US,D,20240905,000000,133.06,133.07,128.67,128.89,3864573,0
+PSX.US,D,20240906,000000,128.91,130.18,127.27,128.14,4244613,0
+PSX.US,D,20240909,000000,128.33,129.33,127.73,127.97,4074618,0
+PSX.US,D,20240910,000000,127.67,127.77,125.14,126.88,4468959,0
+PSX.US,D,20240911,000000,126.39,127.25,123.77,125,4052789,0
+PSX.US,D,20240912,000000,125.51,126.55,124.7501,125.72,3040951,0
+PSX.US,D,20240913,000000,126.7,127.9,126.12,126.7,2614579,0
+PSX.US,D,20240916,000000,126.98,128.756,125.78,127.34,2908868,0
+PSX.US,D,20240917,000000,127.82,128.67,127.19,128.3,3693587,0
+PSX.US,D,20240918,000000,129,131.86,128.43,130.31,2884270,0
+PSX.US,D,20240919,000000,132,133.64,130.68,132.55,2744785,0
+PSX.US,D,20240920,000000,131.6,131.62,129.13,129.97,6418532,0
+PSX.US,D,20240923,000000,129.71,131.31,129.13,131.11,3613738,0
+PSX.US,D,20240924,000000,132.7,132.98,129.47,129.47,3661672,0
+PSX.US,D,20240925,000000,129.68,131.41,128.8701,129.85,8126658,0
+PSX.US,D,20240926,000000,128.87,133.62,128.58,130.68,4192793,0
+PSX.US,D,20240927,000000,131.32,131.555,130,131.05,2564363,0
+PSX.US,D,20240930,000000,130.88,132.13,129.77,131.45,2137531,0
+PSX.US,D,20241001,000000,130.16,133.27,130.16,132.99,2071948,0
+PSX.US,D,20241002,000000,134,135.2,132.55,134.47,1925627,0
+PSX.US,D,20241003,000000,134.48,139.46,133.365,138.93,2766819,0
+PSX.US,D,20241004,000000,140.3,140.595,137.59,138.62,2468549,0
+PSX.US,D,20241007,000000,138.13,139.73,137.82,138.5,1813067,0
+PSX.US,D,20241008,000000,136.84,137.1637,132.2,132.33,2528856,0
+PSX.US,D,20241009,000000,131.21,135.305,130.92,134.72,1494501,0
+PSX.US,D,20241010,000000,135.42,137.08,134.21,136.42,1416645,0
+PSX.US,D,20241011,000000,135.91,137.02,135.85,136.35,1460749,0
+PSX.US,D,20241014,000000,135.72,135.94,134.6,135.42,1445913,0
+PSX.US,D,20241015,000000,133.53,134.61,131.28,131.4,2338288,0
+PSX.US,D,20241016,000000,132.64,133.06,131.92,132.31,1461788,0
+PSX.US,D,20241017,000000,133.34,134.08,131.9745,133.35,2219198,0
+PSX.US,D,20241018,000000,133.54,133.92,131.75,132.6,1712431,0
+PSX.US,D,20241021,000000,133.26,133.45,131.05,131.32,1289056,0
+PSX.US,D,20241022,000000,131.92,131.92,130.5401,131.43,1946243,0
+PSX.US,D,20241023,000000,130.94,131.2,128.07,129.12,1850616,0
+PSX.US,D,20241024,000000,129.52,129.77,127.08,128.49,3200004,0
+PSX.US,D,20241025,000000,129.62,130.16,128.145,128.17,1346869,0
+PSX.US,D,20241028,000000,125.51,129.16,125.0701,128.89,2509793,0
+PSX.US,D,20241029,000000,127.645,128.38,122.86,123.27,4171280,0
+PSX.US,D,20241030,000000,122.8,123.29,121.47,122.07,3339463,0
+PSX.US,D,20241031,000000,122.45,123.72,121.6,121.82,2700850,0
+PSX.US,D,20241101,000000,122.22,123.02,119.77,120.01,2064468,0
+PSX.US,D,20241104,000000,120.19,122.635,120.19,121.03,2185520,0
+PSX.US,D,20241105,000000,122.5,122.64,120.7001,121.84,2078646,0
+PSX.US,D,20241106,000000,125.78,129.6,124.23,127.9,2626150,0
+PSX.US,D,20241107,000000,127.75,127.9,125.82,126.68,1630683,0
+PSX.US,D,20241108,000000,126.25,126.63,124.3701,126.45,3126003,0
+PSX.US,D,20241111,000000,126.295,128.04,125.31,127.94,3010410,0
+PSX.US,D,20241112,000000,128.48,128.88,127.5,127.7,2719333,0
+PSX.US,D,20241113,000000,128.185,130.86,126.8,129.91,1962131,0
+PSX.US,D,20241114,000000,130.15,130.75,128.265,129.76,2257239,0
+PSX.US,D,20241115,000000,129.62,131.72,129.25,130.91,2275131,0
+PSX.US,D,20241118,000000,130.65,132.57,129.93,131.32,2357512,0
+PSX.US,D,20241119,000000,130.001,132.57,129.68,130.94,2448689,0
+PSX.US,D,20241120,000000,131.8,131.86,130.3911,131.45,2502719,0
+PSX.US,D,20241121,000000,131.755,133.16,131.16,131.41,2218846,0
+PSX.US,D,20241122,000000,131.045,133.52,130.724,133.27,2480779,0
+PSX.US,D,20241125,000000,133.9,135.26,133.14,133.28,4455887,0
+PSX.US,D,20241126,000000,133.05,134.39,132.52,134.25,2705557,0
+PSX.US,D,20241127,000000,134,136.34,132.98,133.35,2151868,0
+PSX.US,D,20241129,000000,133.675,134.4,131.86,133.98,1402352,0
+PSX.US,D,20241202,000000,133.98,136.65,131.96,136.43,3319769,0
+PSX.US,D,20241203,000000,136.72,138,134.31,134.48,2313642,0
+PSX.US,D,20241204,000000,133.99,133.99,129.2901,130.6,2594907,0
+PSX.US,D,20241205,000000,130.975,131.145,128.08,129.83,2928320,0
+PSX.US,D,20241206,000000,130.87,130.87,128.18,128.68,1926127,0
+PSX.US,D,20241209,000000,129.05,133.145,128.71,130.08,3475680,0
+PSX.US,D,20241210,000000,130.53,131.01,125.22,125.62,3124134,0
+PSX.US,D,20241211,000000,125.55,126.69,124.02,125.33,2596835,0
+PSX.US,D,20241212,000000,124.9,125.21,123.235,123.99,2646018,0
+PSX.US,D,20241213,000000,123.82,124.08,122.29,122.72,1825767,0
+PSX.US,D,20241216,000000,121.1,121.35,116.07,116.29,3653325,0
+PSX.US,D,20241217,000000,115.3868,116.37,114.41,115.83,3608816,0
+PSX.US,D,20241218,000000,115.49,116.285,111.71,111.86,4211648,0
+PSX.US,D,20241219,000000,112.25,112.59,109.39,110.35,4445032,0
+PSX.US,D,20241220,000000,110.355,112.0474,109.96,110.37,8178658,0
+PSX.US,D,20241223,000000,110.2,110.96,108.905,110.48,3365124,0
+PSX.US,D,20241224,000000,110.12,112.03,109.38,111.58,1448581,0
+PSX.US,D,20241226,000000,111.52,112.62,110.91,112.2,1794792,0
+PSX.US,D,20241227,000000,111.68,113.61,111.325,112.59,2615029,0
+PSX.US,D,20241230,000000,112.56,113.12,111.43,111.99,2567496,0
+PSX.US,D,20241231,000000,112.185,114.14,112.185,113.93,2988969,0
+PSX.US,D,20250102,000000,114.59,115.5,113.825,114.41,2538219,0
+PSX.US,D,20250103,000000,115.44,116.4532,114.37,116.09,2046020,0
+PSX.US,D,20250106,000000,115.76,117.63,114.79,115.17,2324818,0
+PSX.US,D,20250107,000000,116.08,117.28,114.67,115.19,2526254,0
+PSX.US,D,20250108,000000,114.05,116.42,113.8,116.25,3037168,0
+PSX.US,D,20250110,000000,115.15,115.86,112.48,113.93,4525937,0
+PSX.US,D,20250113,000000,114,117.3,113.715,115.98,4153787,0
+PSX.US,D,20250114,000000,116.36,117.3,114.52,117.27,3284040,0
+PSX.US,D,20250115,000000,118.58,119.72,117.8337,119,2643023,0
+PSX.US,D,20250116,000000,118.26,119.86,118.18,119.63,1985905,0
+PSX.US,D,20250117,000000,119.72,120.98,118.7355,120.53,2722263,0
+PSX.US,D,20250121,000000,120.365,120.9322,119.3526,120.49,3605909,0
+PSX.US,D,20250122,000000,119.95,120.82,118.35,118.55,2166339,0
+PSX.US,D,20250123,000000,119.435,122.68,119.435,122.62,2233073,0
+PSX.US,D,20250124,000000,122.315,123.96,121.42,121.86,2196689,0
+PSX.US,D,20250127,000000,122,124.6,121.89,123.08,3030023,0
+PSX.US,D,20250128,000000,123.12,124.07,120.2,121.18,3025444,0
+PSX.US,D,20250129,000000,121.38,123.305,121.0523,122.16,1720303,0
+PSX.US,D,20250130,000000,124.5,124.56,119.81,120.84,3878923,0
+PSX.US,D,20250131,000000,119.94,120.83,116.72,117.87,7254055,0
+PSX.US,D,20250203,000000,117.39,118.39,115.25,117.86,5210067,0
+PSX.US,D,20250204,000000,118.06,123.64,117.42,123.61,3756045,0
+PSX.US,D,20250205,000000,123.305,124.26,122.28,123.32,2495329,0
+PSX.US,D,20250206,000000,124.405,124.87,120.39,120.82,3107208,0
+PSX.US,D,20250207,000000,121.39,121.735,119.82,120.3,2262983,0
+PSX.US,D,20250210,000000,121.4,123.95,121.15,123.71,2465214,0
+PSX.US,D,20250211,000000,129.95,132,127.655,129.55,7531287,0
+PSX.US,D,20250212,000000,128.5,128.85,124.59,125.04,3896017,0
+PSX.US,D,20250213,000000,124.815,127.02,122.84,125.54,2990327,0
+PSX.US,D,20250214,000000,126.215,128.98,125.705,128.04,3285926,0
+PSX.US,D,20250218,000000,128.5,131.55,127.74,130.28,4402667,0
+PSX.US,D,20250219,000000,130.54,132.66,129.69,129.96,3631196,0
+PSX.US,D,20250220,000000,129.875,132.295,129.24,131.55,3154369,0
+PSX.US,D,20250221,000000,131.235,131.9167,128.73,128.78,12517469,0
+PSX.US,D,20250224,000000,127.502,128.41,126.17,127.08,5831162,0
+PSX.US,D,20250225,000000,127.51,129.31,125.85,126.26,2689516,0
+PSX.US,D,20250226,000000,126.2,127.5994,124.09,125.44,3947158,0
+PSX.US,D,20250227,000000,126.12,128.81,125.11,127.41,2702003,0
+PSX.US,D,20250228,000000,126.94,130.25,125.95,129.69,5739902,0
+PSX.US,D,20250303,000000,130.75,131,124.6,124.99,6055300,0
+PSX.US,D,20250304,000000,123.46,124.21,119.38,122.29,4322558,0
+PSX.US,D,20250305,000000,121.43,122.2,116.69,119.74,4202841,0
+PSX.US,D,20250306,000000,118.27,122.99,118.27,122.79,3058550,0
+PSX.US,D,20250307,000000,123.44,127.05,122.56,126.18,3463709,0
+PSX.US,D,20250310,000000,126.56,128.91,124.92,126.13,3571758,0
+PSX.US,D,20250311,000000,126.66,126.89,121.86,123.55,4125185,0
+PSX.US,D,20250312,000000,122.6478,124.9,122.25,123.98,3194510,0
+PSX.US,D,20250313,000000,123.96,126.57,121.72,122.5,5283080,0
+PSX.US,D,20250314,000000,123.759,127.08,122.37,126.73,3469834,0
+PSX.US,D,20250317,000000,126.575,129.815,126.575,129.19,3865474,0
+PSX.US,D,20250318,000000,129.5,130.22,127.68,128.41,2627850,0
+PSX.US,D,20250319,000000,128.41,129.77,127.16,129,2194244,0
+PSX.US,D,20250320,000000,128.345,129.3,127.365,128.82,2134235,0
+PSX.US,D,20250321,000000,128.405,129.05,124.79,125.49,4624731,0
+PSX.US,D,20250324,000000,125.85,127.6,124.97,126.47,4032787,0
+PSX.US,D,20250325,000000,126.735,127.97,125.29,125.49,2331859,0
+PSX.US,D,20250326,000000,127.31,128.63,126.1,126.57,1714766,0
+PSX.US,D,20250327,000000,125.115,125.86,123.72,124.72,1762268,0
+PSX.US,D,20250328,000000,124.66,125,121.24,121.76,2433213,0
+PSX.US,D,20250331,000000,121.25,124.3525,120.78,123.48,2179305,0
+PSX.US,D,20250401,000000,123.92,124.64,120.53,124.35,2000927,0
+PSX.US,D,20250402,000000,123.74,124.205,122.54,124.06,2216637,0
+PSX.US,D,20250403,000000,118.075,118.78,106.645,107.18,6785499,0
+PSX.US,D,20250404,000000,103,103.38,95.665,98.81,6421249,0
+PSX.US,D,20250407,000000,95.59,102.03,93,96.59,5958672,0
+PSX.US,D,20250408,000000,99.2,99.9899,91.18,92.87,4682421,0
+PSX.US,D,20250409,000000,91.6,105.81,91.01,103.13,11450700,0
+PSX.US,D,20250410,000000,101.11,101.11,93.69,96.99,4512489,0
+PSX.US,D,20250411,000000,97,98.28,93.5,97.38,3572100,0
+PSX.US,D,20250414,000000,99.735,100.16,96.14,97.82,2523995,0
+PSX.US,D,20250415,000000,98.045,99.161,96.12,96.21,2347825,0
+PSX.US,D,20250416,000000,96.47,98.8399,96.11,96.57,1951934,0
+PSX.US,D,20250417,000000,97.85,100.29,97.71,99.1,2437257,0
+PSX.US,D,20250421,000000,97.5,97.7,95.7,97.01,2326663,0
+PSX.US,D,20250422,000000,99.26,101.3,98.45,100.9,2908627,0
+PSX.US,D,20250423,000000,103.265,104.8,101.8669,102.78,3055122,0
+PSX.US,D,20250424,000000,103.515,105.06,102.73,104.69,2536839,0
+PSX.US,D,20250425,000000,103.28,104.055,101.54,103.97,3056426,0
+PSX.US,D,20250428,000000,103.525,106.28,103.03,105.78,2295516,0
+PSX.US,D,20250429,000000,104.88,106.36,104.33,106,1564445,0
+PSX.US,D,20250430,000000,104.36,104.53,102.16,104.06,3211245,0
+PSX.US,D,20250501,000000,104.175,105.71,103.35,103.46,2608634,0
+PSX.US,D,20250502,000000,105.1129,107.485,103.38,107.15,2588739,0
+PSX.US,D,20250505,000000,106.07,108.57,105.71,106.9,2710993,0
+PSX.US,D,20250506,000000,106.9,108.22,105.38,105.39,2348535,0
+PSX.US,D,20250507,000000,105.63,106.335,104.83,105.55,1748025,0
+PSX.US,D,20250508,000000,106.34,110.345,106.34,109.19,2679822,0
+PSX.US,D,20250509,000000,110.32,111.17,109.39,110.92,2396924,0
+PSX.US,D,20250512,000000,117.34,119.7,117.3,118.68,4530008,0
+PSX.US,D,20250513,000000,123.61,126.69,121.21,125.57,11117297,0
+PSX.US,D,20250514,000000,124.1,125.855,123.84,124.7,3215898,0
+PSX.US,D,20250515,000000,123.03,125.02,122.65,124.77,2372101,0
+PSX.US,D,20250516,000000,125.34,125.82,123.05,125.73,3242938,0
+PSX.US,D,20250519,000000,122.745,124.15,121.21,122.18,3770026,0
+PSX.US,D,20250520,000000,122.18,122.95,120.6,120.9,2831654,0
+PSX.US,D,20250521,000000,116.66,116.95,111.41,111.78,7211870,0
+PSX.US,D,20250522,000000,111.64,114.04,109.75,112.98,3588339,0
+PSX.US,D,20250523,000000,111.53,113.379,111.41,113.13,2248682,0
+PSX.US,D,20250527,000000,114.19,115.57,113.08,114.33,2832705,0
+PSX.US,D,20250528,000000,115.05,115.4626,112.505,112.77,2006680,0
+PSX.US,D,20250529,000000,113.055,115.05,112.29,114.68,2609976,0
+PSX.US,D,20250530,000000,114.41,114.96,113.16,113.48,4559857,0
+PSX.US,D,20250602,000000,115.075,115.34,111.19,114.28,2841393,0
+PSX.US,D,20250603,000000,114.28,117.77,113.14,115.97,2065648,0
+PSX.US,D,20250604,000000,115.75,116.685,111.82,112.48,3686241,0
+PSX.US,D,20250605,000000,113.015,113.46,111.37,112.23,2836579,0
+PSX.US,D,20250606,000000,113.38,115,112.95,114.29,2821122,0
+PSX.US,D,20250609,000000,115.4,117.69,114.54,116.1,2803994,0
+PSX.US,D,20250610,000000,117.145,120.01,117.145,118.7,2314736,0
+PSX.US,D,20250611,000000,119.16,121.255,118.25,120.95,2414199,0
+PSX.US,D,20250612,000000,120,122,119.05,121.52,2442456,0
+PSX.US,D,20250613,000000,121.725,123.43,121.0001,122.15,3074949,0
+PSX.US,D,20250616,000000,122.36,124.37,121.575,123.62,4164309,0
+PSX.US,D,20250617,000000,124.5,125.76,123.6,124.54,5513888,0
+PSX.US,D,20250618,000000,124.31,126.39,123.52,124.82,5788636,0
+PSX.US,D,20250620,000000,125.4,126.305,123.94,124.78,8494407,0
+PSX.US,D,20250623,000000,125.39,125.46,120.43,121.03,4503077,0
+PSX.US,D,20250624,000000,120.49,121.96,118.79,119.46,4171302,0
+PSX.US,D,20250625,000000,119.01,120.99,118.5,119.63,2866850,0
+PSX.US,D,20250626,000000,119.835,120.89,118.86,120.17,3066272,0
+PSX.US,D,20250627,000000,119.925,120.32,118,119.25,10132728,0
+PSX.US,D,20250630,000000,118.64,120.17,118.18,119.3,2060675,0
+PSX.US,D,20250701,000000,119,124.425,118.87,123.15,2731525,0
+PSX.US,D,20250702,000000,124.1,126.54,122.96,126.46,2128468,0
+PSX.US,D,20250703,000000,126.05,128.44,125.31,127.29,1290860,0
+PSX.US,D,20250707,000000,126.51,128.4,125.24,126.4,2091014,0
+PSX.US,D,20250708,000000,126.75,130.57,126.63,130,3821506,0
+PSX.US,D,20250709,000000,130.31,132.22,129.6648,130.51,3160624,0
+PSX.US,D,20250710,000000,130.48,134.66,129.8209,134.39,2711868,0
+PSX.US,D,20250711,000000,133.285,133.54,131.43,131.71,1680021,0
+PSX.US,D,20250714,000000,130.71,131.3484,128.45,129.01,1933220,0
+PSX.US,D,20250715,000000,129.76,130.07,128.15,128.27,1995192,0
+PSX.US,D,20250716,000000,127.475,128.54,123.56,123.67,3438405,0
+PSX.US,D,20250717,000000,123.45,125.47,123,125.18,2609129,0
+PSX.US,D,20250718,000000,126.45,127.31,125.3,125.9,3256700,0
+PSX.US,D,20250721,000000,126.31,127.76,125.62,126.05,2505373,0
+PSX.US,D,20250722,000000,125.805,127.57,125.805,126.16,2225129,0
+PSX.US,D,20250723,000000,126.415,128.06,126.155,127.85,2281539,0
+PSX.US,D,20250724,000000,126.75,127.1,122.56,124.32,3508238,0
+PSX.US,D,20250725,000000,125.81,126.79,122.74,124.97,3666550,0
+PSX.US,D,20250728,000000,125.56,127.825,125.555,127.69,2690475,0
+PSX.US,D,20250729,000000,127.36,128.519,126.075,128.41,2395738,0
+PSX.US,D,20250730,000000,127.585,127.585,123.77,124.4,3193780,0
+PSX.US,D,20250731,000000,124.405,125.03,122.97,123.58,3926259,0
+PSX.US,D,20250801,000000,121.32,122.385,119.17,119.6,2162494,0
+PSX.US,D,20250804,000000,119.6,122.02,119.6,121.46,2102215,0
+PSX.US,D,20250805,000000,121.73,122.64,119.8,122.07,1512750,0
+PSX.US,D,20250806,000000,122.88,123.28,119.28,119.84,2080758,0
+PSX.US,D,20250807,000000,120.92,122.3442,119.07,119.3,1587566,0
+PSX.US,D,20250808,000000,120.07,120.84,118.875,119.13,1694173,0
+PSX.US,D,20250811,000000,119.49,120.6999,118.07,118.37,1699625,0
+PSX.US,D,20250812,000000,119.015,121.71,118.64,120.04,1749152,0
+PSX.US,D,20250813,000000,119.64,122.58,119.54,122.58,2359186,0
+PSX.US,D,20250814,000000,121.22,122.95,119.8,122.73,2095643,0
+PSX.US,D,20250815,000000,123.37,124.85,122.57,123.61,2303677,0
+PSX.US,D,20250818,000000,122.43,123.53,122.25,122.84,1858168,0
+PSX.US,D,20250819,000000,121.48,124.0953,121.24,122.17,1600468,0
+PSX.US,D,20250820,000000,122.86,124.285,122.125,123.57,1720422,0
+PSX.US,D,20250821,000000,122.8895,124.7,122.25,124.45,2174688,0
+PSX.US,D,20250822,000000,124.89,130.65,124.88,129.94,2674117,0
+PSX.US,D,20250825,000000,129.395,130.93,128.9754,129.52,2051202,0
+PSX.US,D,20250826,000000,128.765,130.09,128.14,129.89,2777492,0
+PSX.US,D,20250827,000000,129.3,133.33,129.22,132.62,2031923,0
+PSX.US,D,20250828,000000,132.575,133.35,131.5,132.83,1982338,0
+PSX.US,D,20250829,000000,132.83,134.34,132.055,133.58,1530729,0
+PSX.US,D,20250902,000000,133.05,133.95,132.015,133.84,2113980,0
+PSX.US,D,20250903,000000,131.5,133.84,129.67,130.53,2290953,0
+PSX.US,D,20250904,000000,130.74,132.18,129.93,131.58,1832221,0
+PSX.US,D,20250905,000000,130.92,132.25,129.85,131.55,1828616,0
+PSX.US,D,20250908,000000,131.985,132.45,129.845,130.21,2802391,0
+PSX.US,D,20250909,000000,131.55,135.22,130.14,132.29,2830762,0
+PSX.US,D,20250910,000000,131.87,133.69,128.36,131.42,2424723,0
+PSX.US,D,20250911,000000,131.44,133.36,131.11,132.52,2155893,0
+PSX.US,D,20250912,000000,132.61,133.3,130.69,130.78,1380843,0
+PSX.US,D,20250915,000000,131.215,132.13,130.16,131.18,1730320,0
+PSX.US,D,20250916,000000,132.01,133.585,131.5,133.04,1767569,0
+PSX.US,D,20250917,000000,132.195,134.755,132,133.14,3287562,0
+PSX.US,D,20250918,000000,133.67,134.1,130.94,131.35,3180381,0
+PSX.US,D,20250919,000000,131.9525,132.005,128.38,129.72,9244775,0
+PSX.US,D,20250922,000000,129.185,131.24,128.63,129.57,3362105,0
+PSX.US,D,20250923,000000,130.13,133.96,130.13,132.28,3815635,0
+PSX.US,D,20250924,000000,133.02,137.69,132.635,136.59,3000972,0
+PSX.US,D,20250925,000000,135.995,139.57,134.97,139.08,5158939,0
+PSX.US,D,20250926,000000,139.855,142.35,138.676,139.46,2891069,0
+PSX.US,D,20250929,000000,139.62,139.62,136.4,137.57,2810472,0
+PSX.US,D,20250930,000000,136.2417,137.21,134.1918,136.02,2240035,0
+PSX.US,D,20251001,000000,135.37,136.45,134.23,134.59,2258532,0
+PSX.US,D,20251002,000000,134,136.2,133.27,134.94,1829381,0
+PSX.US,D,20251003,000000,137.1,138.14,132.92,133.01,2000691,0
+PSX.US,D,20251006,000000,133.08,135.18,131.77,132.92,1609952,0
+PSX.US,D,20251007,000000,132.6,132.895,129.315,132.37,1918022,0
+PSX.US,D,20251008,000000,132.65,132.84,130.4001,131.3,1772564,0
+PSX.US,D,20251009,000000,132.04,133.0425,130.47,131.09,1577050,0
+PSX.US,D,20251010,000000,130.5,131.72,126.74,126.76,1963583,0
+PSX.US,D,20251013,000000,127.96,129.97,127.55,129.79,1219136,0
+PSX.US,D,20251014,000000,128.135,132.97,127.665,130.84,1941314,0
+PSX.US,D,20251015,000000,131.65,132.32,128.7278,129.57,1864622,0
+PSX.US,D,20251016,000000,130.05,130.64,127.67,128.36,2161453,0
+PSX.US,D,20251017,000000,129.065,130.85,128.39,129.27,1756900,0
+PSX.US,D,20251020,000000,129.63,131.09,129.37,130.34,1997926,0
+PSX.US,D,20251021,000000,130.515,130.64,126.92,128.6,2315049,0
+PSX.US,D,20251022,000000,128.78,131.46,127.745,131.4,2144748,0
+PSX.US,D,20251023,000000,132.3,136.97,132.13,135.81,2824646,0
+PSX.US,D,20251024,000000,136.46,137.3545,134.95,134.98,1697882,0
+PSX.US,D,20251027,000000,135.43,136.13,134.085,135.42,2501817,0
+PSX.US,D,20251028,000000,134.855,135.7427,133.66,133.66,2367039,0
+PSX.US,D,20251029,000000,133.3,138.775,130.8019,138,4455928,0
+PSX.US,D,20251030,000000,137.5,141.37,136.06,137.07,3093927,0
+PSX.US,D,20251031,000000,136.825,137.65,135.25,136.14,1917690,0
+PSX.US,D,20251103,000000,136.7,138.93,134.58,137.92,2636850,0
+PSX.US,D,20251104,000000,135.625,136.58,133.3735,135.75,2665553,0
+PSX.US,D,20251105,000000,135.62,137.9292,135.06,135.93,2207154,0
+PSX.US,D,20251106,000000,136.5,140.41,136.35,138.2,2074206,0
+PSX.US,D,20251107,000000,138.485,140.76,136.65,137.95,2123965,0
+PSX.US,D,20251110,000000,137.8175,139.87,135.74,138.65,1927362,0
+PSX.US,D,20251111,000000,140,142.935,139.5575,140.85,2215758,0
+PSX.US,D,20251112,000000,140.1,141.75,137.8501,138.02,2057815,0
+PSX.US,D,20251113,000000,138.505,140.59,138.34,139.5,2444206,0
+PSX.US,D,20251114,000000,140.675,143.25,139.54,142.32,2634105,0
+PSX.US,D,20251117,000000,140.73,140.73,136.185,136.65,2813228,0
+PSX.US,D,20251118,000000,136.075,139.04,135.77,138.41,2387895,0
+PSX.US,D,20251119,000000,135.755,135.845,133.05,134.49,2927209,0
+PSX.US,D,20251120,000000,134.82,137.01,131.95,131.99,2155228,0
+PSX.US,D,20251121,000000,131.91,134.54,130.67,133.72,2324951,0
+PSX.US,D,20251124,000000,133.69,134.22,130.63,133.2,3034154,0
+PSX.US,D,20251125,000000,132.495,134.63,131.065,134.13,1791598,0
+PSX.US,D,20251126,000000,133.88,136.38,133.88,134.96,1128452,0
+PSX.US,D,20251128,000000,135.325,137.925,135.23,136.96,942731,0
+PSX.US,D,20251201,000000,136.97,140.71,136.83,139.76,2064231,0
+PSX.US,D,20251202,000000,139.37,139.74,136.25,137.57,2037846,0
+PSX.US,D,20251203,000000,138.482,140.28,137.075,139.85,2186601,0
+PSX.US,D,20251204,000000,139.59,140.58,137.1714,139.42,2179132,0
+PSX.US,D,20251205,000000,139.71,142.53,139.23,139.36,2346077,0
+PSX.US,D,20251208,000000,138.79,140.05,137.55,139.06,2525909,0
+PSX.US,D,20251209,000000,138.445,140.565,137.891,139.88,1309099,0
+PSX.US,D,20251210,000000,139.795,143.85,138.895,143.81,2110475,0
+PSX.US,D,20251211,000000,141.9486,144.96,141.4501,143.43,2923550,0
+PSX.US,D,20251212,000000,143.985,144.05,140.78,141.44,1932238,0
+PSX.US,D,20251215,000000,141.385,141.78,139.475,141.51,2992371,0
+PSX.US,D,20251216,000000,140.26,140.97,131.46,131.78,4971410,0
+PSX.US,D,20251217,000000,133,133,130,131.99,4603904,0
+PSX.US,D,20251218,000000,132.2,132.4538,127.935,129.13,2677692,0
+PSX.US,D,20251219,000000,129.39,130.6518,128,128.89,4842574,0
+PSX.US,D,20251222,000000,129.75,131.06,128.935,128.99,1485806,0
+PSX.US,D,20251223,000000,129.15,129.74,128.6,129.12,1708191,0
+PSX.US,D,20251224,000000,129.375,130.06,128.41,128.41,971951,0
+PSX.US,D,20251226,000000,128.4,128.9828,127.365,127.75,1317396,0
+PSX.US,D,20251229,000000,128.555,128.785,127.16,128.59,1599692,0
+PSX.US,D,20251230,000000,129.12,129.76,128.65,129.56,1482782,0
+PSX.US,D,20251231,000000,129.79,130.18,127.99,129.04,1339292,0
+PSX.US,D,20260102,000000,128.82,130.63,128.725,130.57,1777165,0
+PSX.US,D,20260105,000000,137.04,141.9899,135.8,139.98,4819526,0
+PSX.US,D,20260106,000000,139.99,140.6,136.12,136.65,2996351,0
+PSX.US,D,20260107,000000,138,143.11,135.51,137.88,4179487,0
+PSX.US,D,20260108,000000,138.585,144.85,136.6901,144.22,2945912,0
+PSX.US,D,20260109,000000,144.85,145.68,141.7,142.16,2710328,0
+PSX.US,D,20260112,000000,141.705,141.85,137.86,138.85,2401431,0
+PSX.US,D,20260113,000000,138,140.68,137.565,137.7,2794256,0
+PSX.US,D,20260114,000000,138.655,143.269,138.655,141.39,2309162,0
+PSX.US,D,20260115,000000,140.47,141.72,139.4,140.01,2004993,0
+PSX.US,D,20260116,000000,139.34,140.7795,138.02,138.28,2438204,0
+PSX.US,D,20260120,000000,139,140.2369,136.79,138.47,2128095,0
+PSX.US,D,20260121,000000,141.41,143.83,140.4042,141.64,2549432,0
+PSX.US,D,20260122,000000,141,143.13,140.05,141.93,2545989,0
+PSX.US,D,20260123,000000,143.855,146.88,141.46,141.54,2046792,0
+PSX.US,D,20260126,000000,143.09,143.25,139.95,140.39,1341659,0
+PSX.US,D,20260127,000000,141.05,142.5,139.92,140.01,1626204,0
+PSX.US,D,20260128,000000,141.46,142.36,139.36,142.08,1676528,0
+PSX.US,D,20260129,000000,145,147.96,143.975,144.08,2291065,0
+PSX.US,D,20260130,000000,143.104,143.77,140.64,143.56,1869832,0
+PSX.US,D,20260202,000000,141.35,143.095,140.19,142.24,2607096,0
+PSX.US,D,20260203,000000,143.25,148.1,141.44,148.09,4261516,0
+PSX.US,D,20260204,000000,149.08,155.99,148.4,154.69,4674396,0
+PSX.US,D,20260205,000000,152.24,154.59,150.19,154.43,2501431,0
+PSX.US,D,20260206,000000,154.8,159.15,154.7,157.8,2414620,0
+PSX.US,D,20260209,000000,158.5,159.05,156.14,157.5,2118541,0
+PSX.US,D,20260210,000000,157.095,157.615,155.785,157.31,1536992,0
+PSX.US,D,20260211,000000,159.5,161.53,158.0853,161.5,2048391,0
+PSX.US,D,20260212,000000,161.69,163.79,156.07,156.26,2275184,0
+PSX.US,D,20260213,000000,156.115,159.81,155,159.77,1806093,0
+PSX.US,D,20260217,000000,160,162.26,156.31,158.16,4098397,0
+PSX.US,D,20260218,000000,159.73,160.01,156.85,157.39,2608580,0
diff --git a/daily/us/nyse stocks/2/push.us.txt b/daily/us/nyse stocks/2/push.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c8f281347f93c57b73b8f7a51e8636e26e20a71
--- /dev/null
+++ b/daily/us/nyse stocks/2/push.us.txt	
@@ -0,0 +1,344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PUSH.US,D,20240723,000000,50.3446,50.3446,50.3446,50.3446,86,0
+PUSH.US,D,20240724,000000,50.345,50.345,50.345,50.345,86,0
+PUSH.US,D,20240725,000000,50.3674,50.3674,50.3674,50.3674,86,0
+PUSH.US,D,20240726,000000,50.3777,50.3777,50.3777,50.3777,86,0
+PUSH.US,D,20240729,000000,50.38,50.38,50.38,50.38,3,0
+PUSH.US,D,20240730,000000,50.39,50.39,50.39,50.39,2,0
+PUSH.US,D,20240731,000000,50.4098,50.4098,50.4098,50.4098,10,0
+PUSH.US,D,20240801,000000,50.255,50.255,50.255,50.255,3,0
+PUSH.US,D,20240802,000000,50.3147,50.3147,50.3147,50.3147,1,0
+PUSH.US,D,20240805,000000,50.3174,50.3174,50.3174,50.3174,15,0
+PUSH.US,D,20240806,000000,50.3225,50.3225,50.3225,50.3225,91,0
+PUSH.US,D,20240807,000000,50.3072,50.3072,50.3072,50.3072,88,0
+PUSH.US,D,20240808,000000,50.315,50.315,50.315,50.315,3,0
+PUSH.US,D,20240809,000000,50.32,50.32,50.32,50.32,1,0
+PUSH.US,D,20240812,000000,50.3424,50.35,50.3424,50.35,3680,0
+PUSH.US,D,20240813,000000,50.345,50.345,50.345,50.345,1,0
+PUSH.US,D,20240814,000000,50.36,50.36,50.36,50.36,1,0
+PUSH.US,D,20240815,000000,50.36,50.5,50.36,50.38,3480,0
+PUSH.US,D,20240816,000000,50.3799,50.3799,50.34,50.34,127,0
+PUSH.US,D,20240819,000000,50.345,50.345,50.345,50.345,2,0
+PUSH.US,D,20240820,000000,50.335,50.335,50.335,50.335,1,0
+PUSH.US,D,20240821,000000,50.4,50.4,50.36,50.36,127,0
+PUSH.US,D,20240822,000000,50.38,50.4099,50.34,50.375,710,0
+PUSH.US,D,20240823,000000,50.375,50.42,50.34,50.405,920,0
+PUSH.US,D,20240826,000000,50.43,50.43,50.3978,50.3978,405,0
+PUSH.US,D,20240827,000000,50.44,50.45,50.41,50.41,602,0
+PUSH.US,D,20240828,000000,50.415,50.415,50.415,50.415,85,0
+PUSH.US,D,20240829,000000,50.4499,50.4499,50.445,50.445,221,0
+PUSH.US,D,20240830,000000,50.4544,50.4544,50.44,50.44,991,0
+PUSH.US,D,20240903,000000,50.35,50.35,50.3395,50.3395,286,0
+PUSH.US,D,20240904,000000,50.3442,50.39,50.3442,50.3865,670,0
+PUSH.US,D,20240905,000000,50.41,50.43,50.38,50.38,590,0
+PUSH.US,D,20240906,000000,50.39,50.39,50.39,50.39,4,0
+PUSH.US,D,20240909,000000,50.42,50.42,50.42,50.42,101,0
+PUSH.US,D,20240910,000000,50.415,50.415,50.415,50.415,72,0
+PUSH.US,D,20240911,000000,50.4332,50.4332,50.42,50.42,150,0
+PUSH.US,D,20240912,000000,50.435,50.435,50.435,50.435,80,0
+PUSH.US,D,20240913,000000,50.4369,50.4369,50.4369,50.4369,114,0
+PUSH.US,D,20240916,000000,50.445,50.445,50.445,50.445,104,0
+PUSH.US,D,20240917,000000,50.46,50.46,50.46,50.46,3,0
+PUSH.US,D,20240918,000000,50.41,50.47,50.41,50.47,249,0
+PUSH.US,D,20240919,000000,50.47,50.47,50.47,50.47,3,0
+PUSH.US,D,20240920,000000,50.49,50.49,50.49,50.49,3,0
+PUSH.US,D,20240923,000000,50.5,50.69,50.5,50.5,2774,0
+PUSH.US,D,20240924,000000,50.49,50.49,50.49,50.49,3,0
+PUSH.US,D,20240925,000000,50.48,50.555,50.48,50.5165,18508,0
+PUSH.US,D,20240926,000000,50.54,50.54,50.505,50.505,104,0
+PUSH.US,D,20240927,000000,50.53,50.53,50.525,50.525,602,0
+PUSH.US,D,20241001,000000,50.355,50.355,50.355,50.355,10,0
+PUSH.US,D,20241002,000000,50.3542,50.4,50.3542,50.365,402,0
+PUSH.US,D,20241003,000000,50.389,50.5,50.372,50.3745,1722,0
+PUSH.US,D,20241004,000000,50.33,50.33,50.33,50.33,10,0
+PUSH.US,D,20241007,000000,50.34,50.34,50.326,50.326,161,0
+PUSH.US,D,20241008,000000,50.3135,50.3135,50.3135,50.3135,4,0
+PUSH.US,D,20241009,000000,50.3,50.31,50.2912,50.31,570,0
+PUSH.US,D,20241010,000000,50.36,50.36,50.33,50.33,104,0
+PUSH.US,D,20241011,000000,50.36,50.36,50.33,50.33,124,0
+PUSH.US,D,20241014,000000,50.305,50.305,50.305,50.305,82,0
+PUSH.US,D,20241015,000000,50.29,50.325,50.29,50.325,103,0
+PUSH.US,D,20241016,000000,50.3682,50.3682,50.34,50.34,200,0
+PUSH.US,D,20241017,000000,50.29,50.345,50.29,50.345,547,0
+PUSH.US,D,20241018,000000,50.35,50.35,50.35,50.35,7,0
+PUSH.US,D,20241021,000000,50.335,50.335,50.335,50.335,5,0
+PUSH.US,D,20241022,000000,50.315,50.315,50.315,50.315,4,0
+PUSH.US,D,20241023,000000,50.29,50.29,50.27,50.27,132,0
+PUSH.US,D,20241024,000000,50.295,50.295,50.295,50.295,2,0
+PUSH.US,D,20241025,000000,50.3156,50.3156,50.305,50.305,4974,0
+PUSH.US,D,20241028,000000,50.315,50.315,50.315,50.315,1,0
+PUSH.US,D,20241029,000000,50.34,50.34,50.334,50.334,508,0
+PUSH.US,D,20241030,000000,50.35,50.47,50.35,50.365,4169,0
+PUSH.US,D,20241031,000000,50.32,50.32,50.32,50.32,64,0
+PUSH.US,D,20241104,000000,50.19,50.19,50.19,50.19,11,0
+PUSH.US,D,20241105,000000,50.195,50.195,50.195,50.195,101,0
+PUSH.US,D,20241106,000000,50.12,50.12,50.12,50.12,25,0
+PUSH.US,D,20241107,000000,50.16,50.16,50.16,50.16,53,0
+PUSH.US,D,20241108,000000,50.21,50.21,50.21,50.21,26,0
+PUSH.US,D,20241111,000000,50.22,50.22,50.2,50.2,2131,0
+PUSH.US,D,20241112,000000,50.19,50.19,50.18,50.18,124,0
+PUSH.US,D,20241113,000000,50.1956,50.21,50.1956,50.21,5400,0
+PUSH.US,D,20241114,000000,50.28,50.28,50.21,50.21,710,0
+PUSH.US,D,20241115,000000,50.2,50.23,50.2,50.23,226,0
+PUSH.US,D,20241118,000000,50.27,50.27,50.23,50.23,2415,0
+PUSH.US,D,20241119,000000,50.2388,50.25,50.2388,50.25,260,0
+PUSH.US,D,20241121,000000,50.31,50.31,50.296,50.296,481,0
+PUSH.US,D,20241126,000000,50.28,50.305,50.28,50.305,230,0
+PUSH.US,D,20241127,000000,50.3035,50.35,50.3035,50.32,400,0
+PUSH.US,D,20241202,000000,50.22,50.25,50.215,50.215,400,0
+PUSH.US,D,20241203,000000,50.23,50.24,50.215,50.215,941,0
+PUSH.US,D,20241204,000000,50.2,50.24,50.1912,50.24,10092,0
+PUSH.US,D,20241205,000000,50.239,50.27,50.239,50.261,406,0
+PUSH.US,D,20241206,000000,50.25,50.25,50.235,50.235,467,0
+PUSH.US,D,20241210,000000,50.3,50.55,50.255,50.255,5329,0
+PUSH.US,D,20241213,000000,50.25,50.25,50.2461,50.2461,260,0
+PUSH.US,D,20241216,000000,50.2589,50.26,50.24,50.24,681,0
+PUSH.US,D,20241220,000000,50.1899,50.1899,50.185,50.185,217,0
+PUSH.US,D,20241224,000000,50.21,50.21,50.185,50.185,213,0
+PUSH.US,D,20250103,000000,50.08,50.125,49.97,50.125,3658,0
+PUSH.US,D,20250106,000000,50.1047,50.135,50.1047,50.135,265,0
+PUSH.US,D,20250107,000000,50.11,50.145,50.1099,50.145,1501,0
+PUSH.US,D,20250116,000000,50.15,50.1662,50.145,50.145,292,0
+PUSH.US,D,20250117,000000,50.18,50.1801,50.1783,50.1783,602,0
+PUSH.US,D,20250122,000000,50.21,50.21,50.1884,50.1884,829,0
+PUSH.US,D,20250123,000000,50.2101,50.2327,50.2001,50.2305,3193,0
+PUSH.US,D,20250124,000000,50.26,50.26,50.25,50.255,2420,0
+PUSH.US,D,20250127,000000,50.29,50.29,50.2855,50.2855,100,0
+PUSH.US,D,20250129,000000,50.34,50.34,50.3002,50.3002,300,0
+PUSH.US,D,20250204,000000,50.21,50.21,50.185,50.185,523,0
+PUSH.US,D,20250205,000000,50.2113,50.2113,50.2036,50.2036,4990,0
+PUSH.US,D,20250206,000000,50.24,50.36,50.23,50.245,5283,0
+PUSH.US,D,20250207,000000,50.25,50.26,50.25,50.26,635,0
+PUSH.US,D,20250210,000000,50.2,50.3,50.2,50.28,3811,0
+PUSH.US,D,20250212,000000,50.19,50.22,50.19,50.22,1002,0
+PUSH.US,D,20250213,000000,50.2,50.225,50.2,50.225,1690,0
+PUSH.US,D,20250214,000000,50.27,50.27,50.25,50.25,319,0
+PUSH.US,D,20250219,000000,50.28,50.3,50.28,50.28,5404,0
+PUSH.US,D,20250221,000000,50.3576,50.39,50.35,50.365,3331,0
+PUSH.US,D,20250225,000000,50.39,50.4,50.365,50.365,297,0
+PUSH.US,D,20250226,000000,50.41,50.41,50.39,50.39,337,0
+PUSH.US,D,20250227,000000,50.41,50.41,50.385,50.385,505,0
+PUSH.US,D,20250228,000000,50.45,50.45,50.42,50.42,147,0
+PUSH.US,D,20250303,000000,50.27,50.38,50.245,50.245,388,0
+PUSH.US,D,20250304,000000,50.25,50.2565,50.21,50.24,1523,0
+PUSH.US,D,20250305,000000,50.26,50.26,50.2497,50.2497,401,0
+PUSH.US,D,20250306,000000,50.28,50.39,50.28,50.2988,1405,0
+PUSH.US,D,20250307,000000,50.3,50.3,50.29,50.2935,49178,0
+PUSH.US,D,20250310,000000,50.2991,50.2991,50.29,50.29,395,0
+PUSH.US,D,20250311,000000,50.3494,50.3494,50.2,50.285,1960,0
+PUSH.US,D,20250312,000000,50.31,50.32,50.31,50.32,1061,0
+PUSH.US,D,20250313,000000,50.32,50.33,50.31,50.32,3358,0
+PUSH.US,D,20250314,000000,50.3101,50.3201,50.31,50.3201,1546,0
+PUSH.US,D,20250317,000000,50.3299,50.3299,50.3,50.3,451,0
+PUSH.US,D,20250318,000000,50.32,50.32,50.295,50.295,3568,0
+PUSH.US,D,20250319,000000,50.32,50.32,50.3,50.3,507,0
+PUSH.US,D,20250320,000000,50.31,50.32,50.31,50.32,827,0
+PUSH.US,D,20250321,000000,50.3364,50.3364,50.3,50.3,1199,0
+PUSH.US,D,20250324,000000,50.31,50.34,50.3,50.3,2101,0
+PUSH.US,D,20250325,000000,50.3009,50.32,50.3009,50.32,1372,0
+PUSH.US,D,20250326,000000,50.29,50.33,50.29,50.3226,2592,0
+PUSH.US,D,20250331,000000,50.31,50.3199,50.29,50.3169,1479,0
+PUSH.US,D,20250401,000000,50.24,50.2473,50.21,50.2254,5335,0
+PUSH.US,D,20250402,000000,50.22,50.22,50.215,50.215,1363,0
+PUSH.US,D,20250403,000000,50.28,50.28,50.27,50.275,10046,0
+PUSH.US,D,20250404,000000,50.27,50.3304,50.27,50.3304,2405,0
+PUSH.US,D,20250407,000000,50.27,50.2909,50.1,50.2707,3721,0
+PUSH.US,D,20250408,000000,50.04,50.2499,50.04,50.06,2532,0
+PUSH.US,D,20250409,000000,49.95,50.2699,49.87,50.0023,2373,0
+PUSH.US,D,20250411,000000,49.945,49.945,49.905,49.905,683,0
+PUSH.US,D,20250414,000000,50.0398,50.0455,50.02,50.035,1275,0
+PUSH.US,D,20250415,000000,50.0201,50.0314,50.0201,50.0314,2406,0
+PUSH.US,D,20250416,000000,50.055,50.1045,50.045,50.1045,1256,0
+PUSH.US,D,20250417,000000,50.1193,50.1193,50.07,50.07,999,0
+PUSH.US,D,20250421,000000,50.09,50.09,50,50.01,785,0
+PUSH.US,D,20250422,000000,50.04,50.04,50.03,50.03,123,0
+PUSH.US,D,20250423,000000,50.15,50.15,50.075,50.075,1006,0
+PUSH.US,D,20250424,000000,50.13,50.13,50.1055,50.125,2120,0
+PUSH.US,D,20250425,000000,50.17,50.18,50.15,50.15,1704,0
+PUSH.US,D,20250428,000000,50.19,50.19,50.14,50.1807,291,0
+PUSH.US,D,20250429,000000,50.25,50.25,50.21,50.225,675,0
+PUSH.US,D,20250430,000000,50.2699,50.2699,50.23,50.23,561,0
+PUSH.US,D,20250501,000000,50.13,50.13,50.09,50.09,241,0
+PUSH.US,D,20250502,000000,50.0501,50.11,50.0501,50.08,2285,0
+PUSH.US,D,20250505,000000,50.05,50.1,50.034,50.065,3846,0
+PUSH.US,D,20250506,000000,50.1,50.11,50.085,50.085,740,0
+PUSH.US,D,20250508,000000,50.16,50.28,50.16,50.215,6115,0
+PUSH.US,D,20250509,000000,50.12,50.145,50.12,50.145,407,0
+PUSH.US,D,20250512,000000,50.12,50.12,50.115,50.115,148,0
+PUSH.US,D,20250513,000000,50.1643,50.1643,50.14,50.14,3744,0
+PUSH.US,D,20250514,000000,50.1206,50.13,50.07,50.13,3560,0
+PUSH.US,D,20250515,000000,50.15,50.2,50.105,50.16,8471,0
+PUSH.US,D,20250516,000000,50.16,50.2,50.07,50.185,1726,0
+PUSH.US,D,20250519,000000,50.175,50.19,50.17,50.1845,4821,0
+PUSH.US,D,20250520,000000,50.1754,50.2,50.175,50.175,2752,0
+PUSH.US,D,20250521,000000,50.18,50.18,50.174,50.18,6207,0
+PUSH.US,D,20250528,000000,50.22,50.22,50.219,50.219,213,0
+PUSH.US,D,20250530,000000,50.26,50.3,50.26,50.28,996,0
+PUSH.US,D,20250602,000000,50.14,50.14,50.1367,50.1367,506,0
+PUSH.US,D,20250603,000000,50.13,50.135,50.12,50.135,3275,0
+PUSH.US,D,20250604,000000,50.13,50.155,50.1299,50.155,4797,0
+PUSH.US,D,20250605,000000,50.14,50.16,50.14,50.15,2645,0
+PUSH.US,D,20250606,000000,50.18,50.18,50.1454,50.1454,919,0
+PUSH.US,D,20250609,000000,50.2099,50.21,50.19,50.21,18790,0
+PUSH.US,D,20250610,000000,50.1799,50.1799,50.165,50.165,1002,0
+PUSH.US,D,20250611,000000,50.2299,50.29,50.197,50.197,1859,0
+PUSH.US,D,20250612,000000,50.17,50.55,50.17,50.2065,802,0
+PUSH.US,D,20250613,000000,50.2316,50.25,50.17,50.215,11634,0
+PUSH.US,D,20250616,000000,50.24,50.25,50.214,50.25,944,0
+PUSH.US,D,20250617,000000,50.19,50.235,50.1799,50.235,3098,0
+PUSH.US,D,20250618,000000,50.28,50.3,50.255,50.255,5402,0
+PUSH.US,D,20250620,000000,50.2316,50.27,50.2316,50.27,125,0
+PUSH.US,D,20250623,000000,50.242,50.35,50.242,50.3314,7158,0
+PUSH.US,D,20250624,000000,50.32,50.4,50.305,50.305,5204,0
+PUSH.US,D,20250625,000000,50.28,50.3072,50.28,50.3072,310,0
+PUSH.US,D,20250627,000000,50.33,50.38,50.33,50.371,7540,0
+PUSH.US,D,20250630,000000,50.38,50.38,50.355,50.355,202,0
+PUSH.US,D,20250701,000000,50.22,50.32,50.205,50.205,1337,0
+PUSH.US,D,20250702,000000,50.24,50.27,50.21,50.24,2780,0
+PUSH.US,D,20250703,000000,50.2259,50.2259,50.225,50.225,240,0
+PUSH.US,D,20250707,000000,50.24,50.26,50.24,50.25,1235,0
+PUSH.US,D,20250708,000000,50.26,50.395,50.23,50.26,2336,0
+PUSH.US,D,20250710,000000,50.31,50.35,50.31,50.34,1057,0
+PUSH.US,D,20250711,000000,50.3399,50.3399,50.305,50.305,278,0
+PUSH.US,D,20250714,000000,50.28,50.34,50.28,50.34,396,0
+PUSH.US,D,20250715,000000,50.33,50.45,50.3081,50.31,2203,0
+PUSH.US,D,20250718,000000,50.3334,50.49,50.3,50.335,5778,0
+PUSH.US,D,20250721,000000,50.35,50.35,50.33,50.33,4002,0
+PUSH.US,D,20250723,000000,50.3685,50.375,50.3499,50.375,3793,0
+PUSH.US,D,20250724,000000,50.3594,50.3594,50.335,50.335,1231,0
+PUSH.US,D,20250728,000000,50.38,50.5,50.345,50.345,3176,0
+PUSH.US,D,20250729,000000,50.33,50.3701,50.3201,50.3701,834,0
+PUSH.US,D,20250730,000000,50.38,50.4,50.365,50.365,738,0
+PUSH.US,D,20250801,000000,50.38,50.462,50.326,50.335,3105,0
+PUSH.US,D,20250804,000000,50.35,50.5,50.35,50.5,2785,0
+PUSH.US,D,20250805,000000,50.35,50.4999,50.35,50.3701,5119,0
+PUSH.US,D,20250806,000000,50.37,50.38,50.35,50.375,1410,0
+PUSH.US,D,20250807,000000,50.38,50.3901,50.3725,50.3901,805,0
+PUSH.US,D,20250808,000000,50.41,50.43,50.385,50.385,11261,0
+PUSH.US,D,20250811,000000,50.41,50.5499,50.4,50.4099,3685,0
+PUSH.US,D,20250812,000000,50.42,50.57,50.4,50.415,14138,0
+PUSH.US,D,20250813,000000,50.45,50.56,50.45,50.485,10395,0
+PUSH.US,D,20250814,000000,50.48,50.55,50.439,50.4712,5697,0
+PUSH.US,D,20250815,000000,50.4793,50.545,50.4345,50.48,10752,0
+PUSH.US,D,20250818,000000,50.46,50.57,50.45,50.5,4060,0
+PUSH.US,D,20250819,000000,50.48,50.59,50.47,50.5,5974,0
+PUSH.US,D,20250820,000000,50.5,50.5,50.455,50.455,5962,0
+PUSH.US,D,20250821,000000,50.46,50.535,50.45,50.45,32321,0
+PUSH.US,D,20250822,000000,50.5199,50.52,50.49,50.49,942,0
+PUSH.US,D,20250825,000000,50.52,50.52,50.5,50.51,4822,0
+PUSH.US,D,20250826,000000,50.54,50.68,50.525,50.525,3852,0
+PUSH.US,D,20250827,000000,50.545,50.675,50.54,50.56,7569,0
+PUSH.US,D,20250828,000000,50.55,50.7,50.55,50.7,10542,0
+PUSH.US,D,20250829,000000,50.57,50.68,50.54,50.565,9038,0
+PUSH.US,D,20250902,000000,50.6,50.79,50.4301,50.445,4991,0
+PUSH.US,D,20250903,000000,50.43,50.58,50.43,50.4458,26267,0
+PUSH.US,D,20250904,000000,50.4742,50.4742,50.42,50.465,20696,0
+PUSH.US,D,20250905,000000,50.53,50.53,50.47,50.52,2127,0
+PUSH.US,D,20250908,000000,50.5135,50.5394,50.505,50.505,1132,0
+PUSH.US,D,20250909,000000,50.5299,50.53,50.525,50.525,1395,0
+PUSH.US,D,20250910,000000,50.56,50.565,50.545,50.545,25619,0
+PUSH.US,D,20250911,000000,50.5505,50.59,50.54,50.56,1662,0
+PUSH.US,D,20250915,000000,50.59,50.64,50.5582,50.6,6697,0
+PUSH.US,D,20250916,000000,50.71,50.85,50.6,50.64,25283,0
+PUSH.US,D,20250917,000000,50.5769,50.61,50.5769,50.59,2864,0
+PUSH.US,D,20250918,000000,50.59,50.66,50.59,50.6548,2520,0
+PUSH.US,D,20250919,000000,50.6,50.62,50.565,50.59,2319,0
+PUSH.US,D,20250922,000000,50.59,50.83,50.59,50.78,2102,0
+PUSH.US,D,20250923,000000,50.55,50.57,50.55,50.57,4219,0
+PUSH.US,D,20250924,000000,50.55,50.73,50.55,50.55,587,0
+PUSH.US,D,20250925,000000,50.57,50.6,50.53,50.53,1144,0
+PUSH.US,D,20250926,000000,50.57,50.57,50.54,50.55,1526,0
+PUSH.US,D,20250929,000000,50.5499,50.69,50.49,50.69,5012,0
+PUSH.US,D,20250930,000000,50.55,50.56,50.53,50.53,3050,0
+PUSH.US,D,20251001,000000,50.4134,50.445,50.4134,50.445,2524,0
+PUSH.US,D,20251002,000000,50.45,50.56,50.44,50.4404,5388,0
+PUSH.US,D,20251003,000000,50.44,50.47,50.43,50.45,3055,0
+PUSH.US,D,20251006,000000,50.3855,50.44,50.3855,50.4053,31922,0
+PUSH.US,D,20251007,000000,50.3833,50.395,50.37,50.395,6991,0
+PUSH.US,D,20251008,000000,50.43,50.54,50.37,50.395,5696,0
+PUSH.US,D,20251009,000000,50.429,50.53,50.36,50.4244,2469,0
+PUSH.US,D,20251010,000000,50.39,50.43,50.39,50.43,206,0
+PUSH.US,D,20251013,000000,50.4145,50.435,50.39,50.435,393,0
+PUSH.US,D,20251014,000000,50.4,50.43,50.4,50.43,375,0
+PUSH.US,D,20251015,000000,50.4357,50.46,50.4,50.43,2490,0
+PUSH.US,D,20251016,000000,50.47,50.58,50.42,50.47,9662,0
+PUSH.US,D,20251017,000000,50.4991,50.6,50.43,50.465,7187,0
+PUSH.US,D,20251021,000000,50.5,50.54,50.495,50.495,4802,0
+PUSH.US,D,20251022,000000,50.45,50.465,50.45,50.465,230,0
+PUSH.US,D,20251023,000000,50.49,50.57,50.48,50.515,8999,0
+PUSH.US,D,20251024,000000,50.4545,50.61,50.4545,50.465,3203,0
+PUSH.US,D,20251027,000000,50.49,50.72,50.47,50.62,11364,0
+PUSH.US,D,20251029,000000,50.4981,50.4981,50.42,50.43,11028,0
+PUSH.US,D,20251030,000000,50.45,50.45,50.43,50.445,920,0
+PUSH.US,D,20251031,000000,50.5,50.5,50.42,50.4701,20605,0
+PUSH.US,D,20251103,000000,50.28,50.37,50.2701,50.31,9980,0
+PUSH.US,D,20251104,000000,50.4,50.4,50.29,50.3201,6419,0
+PUSH.US,D,20251105,000000,50.29,50.34,50.29,50.34,1430,0
+PUSH.US,D,20251106,000000,50.328,50.4,50.328,50.36,2838,0
+PUSH.US,D,20251107,000000,50.3435,50.43,50.3435,50.36,1912,0
+PUSH.US,D,20251111,000000,50.34,50.43,50.34,50.37,3036,0
+PUSH.US,D,20251112,000000,50.375,50.3991,50.35,50.3737,2363,0
+PUSH.US,D,20251113,000000,50.38,50.4499,50.37,50.385,6449,0
+PUSH.US,D,20251114,000000,50.365,50.365,50.36,50.36,418,0
+PUSH.US,D,20251117,000000,50.3837,50.4,50.3837,50.4,3230,0
+PUSH.US,D,20251118,000000,50.4,50.4,50.36,50.385,3392,0
+PUSH.US,D,20251119,000000,50.42,50.42,50.3804,50.395,1585,0
+PUSH.US,D,20251120,000000,50.38,50.42,50.38,50.405,659,0
+PUSH.US,D,20251121,000000,50.43,50.43,50.425,50.425,679,0
+PUSH.US,D,20251124,000000,50.435,50.45,50.435,50.445,1924,0
+PUSH.US,D,20251125,000000,50.4588,51.4599,50.45,50.47,8908,0
+PUSH.US,D,20251126,000000,50.48,50.53,50.47,50.48,1881,0
+PUSH.US,D,20251128,000000,50.61,50.61,50.49,50.5,1603,0
+PUSH.US,D,20251201,000000,50.51,50.51,50.32,50.365,6014,0
+PUSH.US,D,20251202,000000,50.35,50.375,50.34,50.36,2466,0
+PUSH.US,D,20251203,000000,50.36,50.36,50.35,50.355,8368,0
+PUSH.US,D,20251204,000000,50.35,50.383,50.33,50.355,2902,0
+PUSH.US,D,20251205,000000,50.3437,50.36,50.34,50.34,2899,0
+PUSH.US,D,20251208,000000,50.33,50.3899,50.31,50.33,12577,0
+PUSH.US,D,20251209,000000,50.33,50.3699,50.33,50.36,4589,0
+PUSH.US,D,20251210,000000,50.348,50.39,50.348,50.3728,4357,0
+PUSH.US,D,20251211,000000,50.36,50.38,50.36,50.38,1223,0
+PUSH.US,D,20251212,000000,50.37,50.4,50.37,50.3964,2394,0
+PUSH.US,D,20251215,000000,50.395,50.4,50.3835,50.4,869,0
+PUSH.US,D,20251217,000000,50.408,50.43,50.408,50.425,2316,0
+PUSH.US,D,20251218,000000,50.43,50.4499,50.4299,50.4499,3784,0
+PUSH.US,D,20251219,000000,50.4235,50.44,50.4235,50.44,2843,0
+PUSH.US,D,20251222,000000,50.45,50.49,50.4425,50.48,6886,0
+PUSH.US,D,20251223,000000,50.44,50.47,50.44,50.45,1499,0
+PUSH.US,D,20251224,000000,50.4365,50.465,50.4365,50.465,1192,0
+PUSH.US,D,20251226,000000,50.441,50.495,50.441,50.4602,820,0
+PUSH.US,D,20251229,000000,50.49,50.49,50.468,50.475,1230,0
+PUSH.US,D,20251230,000000,50.43,50.47,50.34,50.35,2425,0
+PUSH.US,D,20251231,000000,50.37,50.61,50.37,50.395,26035,0
+PUSH.US,D,20260102,000000,50.38,50.45,50.37,50.416,13434,0
+PUSH.US,D,20260105,000000,50.3835,50.51,50.3701,50.415,28409,0
+PUSH.US,D,20260106,000000,50.4,50.63,50.4,50.468,8727,0
+PUSH.US,D,20260107,000000,50.45,50.5179,50.436,50.45,10976,0
+PUSH.US,D,20260108,000000,50.46,50.48,50.42,50.475,4288,0
+PUSH.US,D,20260109,000000,50.46,50.53,50.46,50.5,23082,0
+PUSH.US,D,20260112,000000,50.47,50.55,50.46,50.51,9423,0
+PUSH.US,D,20260113,000000,50.4727,50.52,50.45,50.5,27325,0
+PUSH.US,D,20260114,000000,50.52,50.535,50.5,50.535,24561,0
+PUSH.US,D,20260115,000000,50.515,50.5299,50.5,50.5229,10856,0
+PUSH.US,D,20260116,000000,50.53,50.5585,50.52,50.53,17343,0
+PUSH.US,D,20260120,000000,50.65,50.65,50.54,50.559,31487,0
+PUSH.US,D,20260121,000000,50.56,50.59,50.555,50.575,15667,0
+PUSH.US,D,20260122,000000,50.56,50.585,50.54,50.575,17217,0
+PUSH.US,D,20260123,000000,50.55,50.585,50.52,50.565,29594,0
+PUSH.US,D,20260126,000000,50.6,51.38,50.57,50.87,12900,0
+PUSH.US,D,20260127,000000,50.6,50.63,50.5901,50.615,1904,0
+PUSH.US,D,20260128,000000,50.62,50.62,50.6,50.615,5109,0
+PUSH.US,D,20260129,000000,50.64,51.36,50.625,50.66,55686,0
+PUSH.US,D,20260130,000000,50.6497,50.72,50.63,50.6582,42553,0
+PUSH.US,D,20260202,000000,50.53,50.77,50.491,50.555,31344,0
+PUSH.US,D,20260203,000000,50.54,50.61,50.535,50.555,2824,0
+PUSH.US,D,20260204,000000,50.56,50.585,50.56,50.565,1307,0
+PUSH.US,D,20260205,000000,50.5765,50.62,50.5765,50.595,3135,0
+PUSH.US,D,20260206,000000,50.61,50.85,50.57,50.61,9490,0
+PUSH.US,D,20260209,000000,50.61,50.84,50.6,50.605,7812,0
+PUSH.US,D,20260210,000000,50.64,50.84,50.61,50.634,17176,0
+PUSH.US,D,20260211,000000,50.62,50.695,50.619,50.6203,1895,0
+PUSH.US,D,20260212,000000,50.64,50.69,50.61,50.68,17664,0
+PUSH.US,D,20260213,000000,50.69,50.75,50.65,50.675,11114,0
+PUSH.US,D,20260217,000000,50.68,50.74,50.65,50.69,8121,0
+PUSH.US,D,20260218,000000,50.6795,50.75,50.665,50.7,7448,0
diff --git a/daily/us/nyse stocks/2/qsu.us.txt b/daily/us/nyse stocks/2/qsu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..412878cce8719ea86acc33b6c2c550516a22cc2b
--- /dev/null
+++ b/daily/us/nyse stocks/2/qsu.us.txt	
@@ -0,0 +1,83 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QSU.US,D,20251021,000000,18.8,20.16,18.3,18.4937,25176,0
+QSU.US,D,20251022,000000,17.14,17.24,12.765,13.76,268333,0
+QSU.US,D,20251023,000000,15.98,17.4094,14.4987,16.01,164566,0
+QSU.US,D,20251024,000000,16.8725,21.03,16.6563,20.6792,710757,0
+QSU.US,D,20251027,000000,20.99,22.259,19.27,19.38,391097,0
+QSU.US,D,20251028,000000,19.83,19.83,16.43,17.785,468092,0
+QSU.US,D,20251029,000000,17.92,19.36,17.1504,18.2,254305,0
+QSU.US,D,20251030,000000,17.19,18.78,16.88,18.065,173331,0
+QSU.US,D,20251031,000000,18.73,24.46,18.2,24.1,808001,0
+QSU.US,D,20251103,000000,22.19,22.38,17.41,18.225,538179,0
+QSU.US,D,20251104,000000,16.62,17.68,15.0601,16.53,367253,0
+QSU.US,D,20251105,000000,17.49,21.33,16.8201,20,583751,0
+QSU.US,D,20251106,000000,19.37,19.67,17.07,17.17,238252,0
+QSU.US,D,20251107,000000,16.59,18.75,14.86,18.75,481183,0
+QSU.US,D,20251110,000000,19.8,20.8089,15.37,17.88,427453,0
+QSU.US,D,20251111,000000,17.3,17.54,15.68,17.0901,303718,0
+QSU.US,D,20251112,000000,17.37,17.67,14.28,14.4,496360,0
+QSU.US,D,20251113,000000,13.86,13.93,12.12,12.25,424328,0
+QSU.US,D,20251114,000000,11.24,13.1,10.8203,12.01,412440,0
+QSU.US,D,20251117,000000,11.38,12.56,10.6,11.14,250538,0
+QSU.US,D,20251118,000000,10.64,11.95,10.2211,11.16,213975,0
+QSU.US,D,20251119,000000,10.33,10.92,9.79,10.2013,342106,0
+QSU.US,D,20251120,000000,10.84,11.5,8.96,9.03,409259,0
+QSU.US,D,20251121,000000,8.84,9.03,7.21,8.59,377096,0
+QSU.US,D,20251124,000000,8.61,9.285,8.44,9.1,400257,0
+QSU.US,D,20251125,000000,9.01,9.26,8.3085,9.165,202331,0
+QSU.US,D,20251126,000000,9.4,9.62,9.05,9.46,359900,0
+QSU.US,D,20251128,000000,9.66,10.05,9.3447,9.71,396756,0
+QSU.US,D,20251201,000000,9.01,9.39,8.61,8.8395,173034,0
+QSU.US,D,20251202,000000,9.05,9.7,8.968,9.51,351365,0
+QSU.US,D,20251203,000000,9.5,9.9405,8.85,9.86,235759,0
+QSU.US,D,20251204,000000,9.4315,10.85,9.39,10.7293,479261,0
+QSU.US,D,20251205,000000,10.42,10.75,10,10.02,405316,0
+QSU.US,D,20251208,000000,10.22,10.38,9.798,10.08,209592,0
+QSU.US,D,20251209,000000,9.7,10.69,9.7,10.3,113067,0
+QSU.US,D,20251210,000000,10.01,10.315,9.3401,9.87,155259,0
+QSU.US,D,20251211,000000,9.43,10.3,8.89,10.29,234609,0
+QSU.US,D,20251212,000000,10,10.293,8.67,8.71,191891,0
+QSU.US,D,20251215,000000,8.72,8.8,7.2316,7.2345,388910,0
+QSU.US,D,20251216,000000,6.85,7.56,6.85,7.3544,252914,0
+QSU.US,D,20251217,000000,8.06,8.82,7.09,7.15,696205,0
+QSU.US,D,20251218,000000,7.64,8.19,7.4,7.5,200960,0
+QSU.US,D,20251219,000000,7.74,8.24,7.64,7.98,175004,0
+QSU.US,D,20251222,000000,8.28,8.48,7.96,8.06,332137,0
+QSU.US,D,20251223,000000,7.66,8.46,7.66,7.9424,153693,0
+QSU.US,D,20251224,000000,7.91,7.91,7.5344,7.67,100683,0
+QSU.US,D,20251226,000000,7.51,7.575,7.19,7.24,40484,0
+QSU.US,D,20251229,000000,6.88,7.295,6.71,6.84,305252,0
+QSU.US,D,20251230,000000,6.8076,6.921419,6.53,6.54,109704,0
+QSU.US,D,20251231,000000,6.58,6.7,6.43,6.56,98715,0
+QSU.US,D,20260102,000000,6.67,7.35,6.44,7.35,298387,0
+QSU.US,D,20260105,000000,7.56,7.99,7.36,7.71,272315,0
+QSU.US,D,20260106,000000,7.8,8.0734,7.219,7.68,292072,0
+QSU.US,D,20260107,000000,7.5,7.66,7.05,7.13,140779,0
+QSU.US,D,20260108,000000,7,7.5496,6.91,7.07,168408,0
+QSU.US,D,20260109,000000,7.07,7.19,6.63,6.74,257020,0
+QSU.US,D,20260112,000000,6.61,7.05,6.48,6.84,136592,0
+QSU.US,D,20260113,000000,6.94,7.05,6.2,6.7199,210867,0
+QSU.US,D,20260114,000000,6.46,6.97,6.32,6.94,154289,0
+QSU.US,D,20260115,000000,6.94,7.1598,6.36,6.38,196567,0
+QSU.US,D,20260116,000000,6.38,6.7498,6.05,6.54,217777,0
+QSU.US,D,20260120,000000,6,6.7399,5.95,6.18,377668,0
+QSU.US,D,20260121,000000,6.62,7.53,6.38,7.13,412076,0
+QSU.US,D,20260122,000000,7.7,8.24,6.69,6.81,509651,0
+QSU.US,D,20260123,000000,6.99,6.99,6.23,6.255,491494,0
+QSU.US,D,20260126,000000,6.21,6.21,5.62,5.73,203137,0
+QSU.US,D,20260127,000000,5.835,5.966,5.6147,5.966,170504,0
+QSU.US,D,20260128,000000,6.0795,6.08,5.49,5.7,256612,0
+QSU.US,D,20260129,000000,5.6,5.8569,5.2,5.59,159748,0
+QSU.US,D,20260130,000000,5.35,5.495,4.4101,4.43,1099636,0
+QSU.US,D,20260202,000000,4.43,4.4701,4.21,4.26,165468,0
+QSU.US,D,20260203,000000,4.36,4.61,4.0748,4.45,208023,0
+QSU.US,D,20260204,000000,4.355,4.41,3.7501,4.08,340616,0
+QSU.US,D,20260205,000000,3.8,3.89,3.34,3.38,733311,0
+QSU.US,D,20260206,000000,3.64,3.98,3.64,3.96,274288,0
+QSU.US,D,20260209,000000,4.87,4.92,4.39,4.66,490511,0
+QSU.US,D,20260210,000000,4.5,4.86,4.4,4.41,288239,0
+QSU.US,D,20260211,000000,4.53,4.53,4.06,4.29,587641,0
+QSU.US,D,20260212,000000,3.6,4.05,3.25,3.26,540234,0
+QSU.US,D,20260213,000000,3.32,3.475,3.18,3.18,153331,0
+QSU.US,D,20260217,000000,2.94,3.0699,2.7493,2.7493,376029,0
+QSU.US,D,20260218,000000,2.74,2.86,2.57,2.72,224738,0
diff --git a/daily/us/nyse stocks/2/quiz.us.txt b/daily/us/nyse stocks/2/quiz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7fc38eb8fc98feff79568612bfc981910617257a
--- /dev/null
+++ b/daily/us/nyse stocks/2/quiz.us.txt	
@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QUIZ.US,D,20250819,000000,25.0627,25.0627,25.0546,25.0546,223,0
+QUIZ.US,D,20250821,000000,25.05,25.05,25.04,25.045,700,0
+QUIZ.US,D,20250825,000000,25.15,25.15,25.0689,25.0689,597,0
+QUIZ.US,D,20250826,000000,24.8169,24.8317,24.8169,24.8317,339,0
+QUIZ.US,D,20250903,000000,24.57,24.57,24.55,24.565,477,0
+QUIZ.US,D,20250905,000000,24.86,24.86,24.8278,24.8278,425,0
+QUIZ.US,D,20250908,000000,25.09,25.09,25.0601,25.0601,383,0
+QUIZ.US,D,20250910,000000,25.13,25.13,25.09,25.09,342,0
+QUIZ.US,D,20250917,000000,25.28,25.28,25.2208,25.2208,169,0
+QUIZ.US,D,20250918,000000,25.3,25.3,25.3,25.3,174,0
+QUIZ.US,D,20250930,000000,25.18,28.16,25.18,25.235,835332,0
+QUIZ.US,D,20251001,000000,26.36,26.63,24.75,25.5542,299675,0
+QUIZ.US,D,20251002,000000,25.66,25.66,25.38,25.53,83133,0
+QUIZ.US,D,20251003,000000,25.79,25.84,25.72,25.77,89330,0
+QUIZ.US,D,20251006,000000,25.81,25.86,25.8,25.84,10891,0
+QUIZ.US,D,20251007,000000,25.6544,25.68,25.53,25.5672,23536,0
+QUIZ.US,D,20251008,000000,25.655,25.74,25.61,25.67,10647,0
+QUIZ.US,D,20251009,000000,26.94,26.94,25.445,25.4808,7354,0
+QUIZ.US,D,20251010,000000,25.33,25.39,24.92,24.92,109873,0
+QUIZ.US,D,20251013,000000,25.26,25.32,25.13,25.2,6468,0
+QUIZ.US,D,20251014,000000,25.16,25.39,25.1599,25.35,146290,0
+QUIZ.US,D,20251015,000000,25.47,25.47,25.305,25.3617,9437,0
+QUIZ.US,D,20251016,000000,25.61,25.69,25.5,25.57,10412,0
+QUIZ.US,D,20251017,000000,25.43,25.62,25.39,25.5675,94768,0
+QUIZ.US,D,20251020,000000,25.64,25.87,25.64,25.8264,68316,0
+QUIZ.US,D,20251021,000000,27.1,27.1,25.44,25.5519,51988,0
+QUIZ.US,D,20251022,000000,25.62,26.3216,25.49,25.5966,45000,0
+QUIZ.US,D,20251023,000000,25.64,26.35,25.6031,25.6681,19368,0
+QUIZ.US,D,20251024,000000,25.7,25.93,25.68,25.7099,22493,0
+QUIZ.US,D,20251027,000000,25.86,25.98,25.84,25.98,30686,0
+QUIZ.US,D,20251028,000000,25.98,26.03,25.95,25.97,6066,0
+QUIZ.US,D,20251029,000000,25.94,26.26,25.75,25.83,34624,0
+QUIZ.US,D,20251030,000000,25.59,26.08,25.59,25.78,47780,0
+QUIZ.US,D,20251031,000000,25.7,25.74,25.6208,25.72,5862,0
+QUIZ.US,D,20251103,000000,25.65,25.723,25.6305,25.6883,5134,0
+QUIZ.US,D,20251104,000000,25.54,25.58,25.4444,25.4444,18647,0
+QUIZ.US,D,20251105,000000,25.5322,25.68,25.51,25.615,20210,0
+QUIZ.US,D,20251106,000000,25.66,25.67,25.57,25.6195,37524,0
+QUIZ.US,D,20251107,000000,25.56,25.68,25.45,25.6516,9793,0
+QUIZ.US,D,20251110,000000,25.82,25.9248,25.73,25.9247,26636,0
+QUIZ.US,D,20251111,000000,26.0148,26.31,26.0148,26.085,19392,0
+QUIZ.US,D,20251112,000000,26.2,26.5698,26.19,26.2756,31188,0
+QUIZ.US,D,20251113,000000,26.1799,26.44,25.94,25.9604,14338,0
+QUIZ.US,D,20251114,000000,25.785,26.2512,25.785,25.9221,48578,0
+QUIZ.US,D,20251117,000000,25.765,25.96,25.52,25.63,22432,0
+QUIZ.US,D,20251118,000000,25.22,25.34,25.1602,25.2975,10901,0
+QUIZ.US,D,20251119,000000,25.3,25.3,25.0964,25.1556,17845,0
+QUIZ.US,D,20251120,000000,25.41,25.44,24.8993,24.8993,14257,0
+QUIZ.US,D,20251121,000000,25.12,25.7099,25.01,25.232,26781,0
+QUIZ.US,D,20251124,000000,25.18,25.27,25.1075,25.2252,29859,0
+QUIZ.US,D,20251125,000000,25.4,25.64,25.35,25.525,21086,0
+QUIZ.US,D,20251126,000000,25.6,26.3299,25.6,25.86,31337,0
+QUIZ.US,D,20251128,000000,25.8866,26.02,25.8502,25.9009,4916,0
+QUIZ.US,D,20251201,000000,25.86,25.96,25.75,25.75,11588,0
+QUIZ.US,D,20251202,000000,25.87,25.8871,25.83,25.8871,9566,0
+QUIZ.US,D,20251203,000000,25.9494,26.05,25.92,26.02,13311,0
+QUIZ.US,D,20251204,000000,26.16,26.22,26.05,26.0855,16785,0
+QUIZ.US,D,20251205,000000,26.17,26.29,26.0023,26.0023,25412,0
+QUIZ.US,D,20251208,000000,26.11,26.13,25.9001,26,8533,0
+QUIZ.US,D,20251209,000000,26.115,26.2,25.8801,26.08,24291,0
+QUIZ.US,D,20251210,000000,26.13,26.28,26.106,26.2766,8529,0
+QUIZ.US,D,20251211,000000,26.25,26.46,25.94,26.456,33172,0
+QUIZ.US,D,20251212,000000,26.41,26.41,26.13,26.18,12892,0
+QUIZ.US,D,20251215,000000,26.43,26.52,26.333,26.4647,19725,0
+QUIZ.US,D,20251216,000000,26.4,26.4,26.2303,26.3121,27474,0
+QUIZ.US,D,20251217,000000,26.35,26.35,26.05,26.16,50416,0
+QUIZ.US,D,20251218,000000,26.2711,26.36,26.233,26.233,8309,0
+QUIZ.US,D,20251219,000000,26.45,26.56,26.4255,26.4597,6508,0
+QUIZ.US,D,20251222,000000,26.35,26.58,26.35,26.4895,19571,0
+QUIZ.US,D,20251223,000000,26.7,26.74,26.6,26.67,24343,0
+QUIZ.US,D,20251224,000000,28.22,28.22,26.6024,26.675,3354,0
+QUIZ.US,D,20251226,000000,26.85,27,26.54,26.708,3190,0
+QUIZ.US,D,20251229,000000,26.73,27.4,26.43,26.5602,67898,0
+QUIZ.US,D,20251230,000000,26.79,26.79,26.6,26.6477,32311,0
+QUIZ.US,D,20251231,000000,26.68,26.68,26.5224,26.5233,18436,0
+QUIZ.US,D,20260102,000000,26.92,26.93,26.7601,26.93,9488,0
+QUIZ.US,D,20260105,000000,27.03,27.21,26.85,27.21,26123,0
+QUIZ.US,D,20260106,000000,27.49,27.74,27.15,27.2074,99280,0
+QUIZ.US,D,20260107,000000,27.13,27.19,26.99,27.05,59516,0
+QUIZ.US,D,20260108,000000,26.92,27.11,26.92,27.11,38456,0
+QUIZ.US,D,20260109,000000,27.18,27.82,27.18,27.615,114516,0
+QUIZ.US,D,20260112,000000,27.51,27.65,27.46,27.5,11054,0
+QUIZ.US,D,20260113,000000,27.46,27.4996,27.32,27.47,44264,0
+QUIZ.US,D,20260114,000000,27.5,27.57,27.445,27.5478,7192,0
+QUIZ.US,D,20260115,000000,27.63,27.8,27.513,27.54,25346,0
+QUIZ.US,D,20260116,000000,27.63,27.895,27.5492,27.64,16035,0
+QUIZ.US,D,20260120,000000,27.41,27.545,27.2,27.2,36245,0
+QUIZ.US,D,20260121,000000,27.31,27.59,27.2458,27.53,34352,0
+QUIZ.US,D,20260122,000000,27.67,27.69,27.49,27.68,59789,0
+QUIZ.US,D,20260123,000000,27.63,27.8,27.52,27.7849,15330,0
+QUIZ.US,D,20260126,000000,27.94,28.61,27.86,27.86,15349,0
+QUIZ.US,D,20260127,000000,28.2064,28.6,28.2064,28.42,10661,0
+QUIZ.US,D,20260128,000000,28.16,28.46,27.96,28.088,108165,0
+QUIZ.US,D,20260129,000000,28.31,28.53,28,28.26,20480,0
+QUIZ.US,D,20260130,000000,28.27,28.56,28.11,28.21,34777,0
+QUIZ.US,D,20260202,000000,28.1293,28.31,28.1293,28.29,10262,0
+QUIZ.US,D,20260203,000000,28.41,28.47,28.11,28.44,19193,0
+QUIZ.US,D,20260204,000000,28.6579,28.6579,28.37,28.48,6970,0
+QUIZ.US,D,20260205,000000,28.18,28.18,28.03,28.04,53396,0
+QUIZ.US,D,20260206,000000,28.57,28.742,28.44,28.742,18284,0
+QUIZ.US,D,20260209,000000,28.91,29.17,28.8784,29.15,16036,0
+QUIZ.US,D,20260210,000000,29.23,29.5,29.1173,29.175,21046,0
+QUIZ.US,D,20260211,000000,29.29,29.4133,29.1336,29.39,18926,0
+QUIZ.US,D,20260212,000000,29.4,29.4,29.11,29.122,12779,0
+QUIZ.US,D,20260213,000000,28.95,29.115,28.82,29.092,13048,0
+QUIZ.US,D,20260217,000000,28.85,29.57,28.545,29.12,9393,0
+QUIZ.US,D,20260218,000000,29.4375,29.4375,29.11,29.11,12621,0
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/raaa.us.txt b/daily/us/nyse stocks/2/raaa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c73e56bfacbdc3535568f2be3357011ea7e7416
--- /dev/null
+++ b/daily/us/nyse stocks/2/raaa.us.txt	
@@ -0,0 +1,150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAAA.US,D,20250710,000000,25.05,25.06,25.05,25.0547,133970,0
+RAAA.US,D,20250711,000000,25.0692,25.0692,25.045,25.045,46303,0
+RAAA.US,D,20250714,000000,25.06,25.07,25.0593,25.065,42106,0
+RAAA.US,D,20250715,000000,25.08,25.08,25.06,25.065,13018,0
+RAAA.US,D,20250716,000000,25.065,25.07,25.06,25.065,15731,0
+RAAA.US,D,20250717,000000,25.0693,25.08,25.067,25.075,5847,0
+RAAA.US,D,20250718,000000,25.07,25.08,25.06,25.07,24358,0
+RAAA.US,D,20250721,000000,25.09,25.09,25.06,25.085,43714,0
+RAAA.US,D,20250722,000000,25.075,25.09,25.075,25.085,15169,0
+RAAA.US,D,20250723,000000,25.0993,25.0993,25.08,25.095,15716,0
+RAAA.US,D,20250724,000000,25.095,25.11,25.0905,25.105,13284,0
+RAAA.US,D,20250725,000000,25.1099,25.12,25.1,25.115,5497,0
+RAAA.US,D,20250728,000000,25.13,25.13,25.1157,25.125,24950,0
+RAAA.US,D,20250729,000000,25.12,25.12,25.12,25.12,57634,0
+RAAA.US,D,20250730,000000,25.11,25.125,25.1,25.1109,9543,0
+RAAA.US,D,20250731,000000,25.11,25.13,25.1,25.1099,19899,0
+RAAA.US,D,20250801,000000,25.045,25.057,25.02,25.0349,18192,0
+RAAA.US,D,20250804,000000,25.0444,25.07,25.0322,25.055,53723,0
+RAAA.US,D,20250805,000000,25.06,25.06,25.04,25.05,9518,0
+RAAA.US,D,20250806,000000,25.04,25.07,25.04,25.07,11352,0
+RAAA.US,D,20250807,000000,25.08,25.08,25.05,25.07,10357,0
+RAAA.US,D,20250808,000000,25.06,25.09,25.06,25.06,10529,0
+RAAA.US,D,20250811,000000,25.07,25.08,25.0546,25.055,4188,0
+RAAA.US,D,20250812,000000,25.0959,25.1,25.07,25.07,8529,0
+RAAA.US,D,20250813,000000,25.1,25.1,25.06,25.0748,11383,0
+RAAA.US,D,20250814,000000,25.095,25.11,25.095,25.095,3325,0
+RAAA.US,D,20250815,000000,25.11,25.11,25.08,25.1085,17057,0
+RAAA.US,D,20250818,000000,25.12,25.135,25.1199,25.1199,12029,0
+RAAA.US,D,20250819,000000,25.11,25.14,25.11,25.13,9666,0
+RAAA.US,D,20250820,000000,25.15,25.15,25.08,25.14,14896,0
+RAAA.US,D,20250821,000000,25.13,25.13,25.09,25.125,19184,0
+RAAA.US,D,20250822,000000,25.18,25.18,25.15,25.165,2580,0
+RAAA.US,D,20250825,000000,25.18,25.2,25.15,25.17,109243,0
+RAAA.US,D,20250826,000000,25.2,25.225,25.15,25.17,570306,0
+RAAA.US,D,20250827,000000,25.18,25.18,25.14,25.14,13694,0
+RAAA.US,D,20250828,000000,25.19,25.19,25.15,25.19,33683,0
+RAAA.US,D,20250829,000000,25.18,25.18,25.14,25.14,8963,0
+RAAA.US,D,20250902,000000,25.1,25.1,25.04,25.07,5878,0
+RAAA.US,D,20250903,000000,25.08,25.11,25.06,25.075,13526,0
+RAAA.US,D,20250904,000000,25.09,25.1,25.07,25.1,15121,0
+RAAA.US,D,20250905,000000,25.128,25.128,25.115,25.115,1430,0
+RAAA.US,D,20250908,000000,25.125,25.1399,25.125,25.125,6353,0
+RAAA.US,D,20250909,000000,25.1366,25.14,25.11,25.125,8806,0
+RAAA.US,D,20250910,000000,25.112,25.1299,25.11,25.12,1182,0
+RAAA.US,D,20250911,000000,25.12,25.1446,25.12,25.135,731,0
+RAAA.US,D,20250912,000000,25.1426,25.17,25.14,25.17,6026,0
+RAAA.US,D,20250915,000000,25.1303,25.16,25.1303,25.145,3131,0
+RAAA.US,D,20250916,000000,25.16,25.16,25.155,25.155,471,0
+RAAA.US,D,20250917,000000,25.17,25.17,25.1401,25.155,1373,0
+RAAA.US,D,20250918,000000,25.1671,25.17,25.165,25.165,2200,0
+RAAA.US,D,20250919,000000,25.18,25.18,25.165,25.165,195,0
+RAAA.US,D,20250922,000000,25.1603,25.19,25.16,25.175,7983,0
+RAAA.US,D,20250923,000000,25.19,25.19,25.185,25.185,240,0
+RAAA.US,D,20250924,000000,25.19,25.19,25.175,25.175,433,0
+RAAA.US,D,20250925,000000,25.2,25.2,25.19,25.195,17065,0
+RAAA.US,D,20250926,000000,25.2,25.21,25.195,25.195,6174,0
+RAAA.US,D,20250929,000000,25.22,25.22,25.095,25.1533,507843,0
+RAAA.US,D,20250930,000000,25.163,25.163,25.16,25.16,444,0
+RAAA.US,D,20251001,000000,25.0283,25.04,25.01,25.04,2204,0
+RAAA.US,D,20251002,000000,25.035,25.0499,25.02,25.0499,3441,0
+RAAA.US,D,20251003,000000,25.0454,25.06,25.04,25.05,5917,0
+RAAA.US,D,20251006,000000,25.04,25.05,25.03,25.0401,8265,0
+RAAA.US,D,20251007,000000,25.055,25.08,25.04,25.0601,12532,0
+RAAA.US,D,20251008,000000,25.0576,25.0604,25.0576,25.06,2263,0
+RAAA.US,D,20251009,000000,25.05,25.06,25.0499,25.05,9195,0
+RAAA.US,D,20251010,000000,25.05,25.05,25.01,25.01,52445,0
+RAAA.US,D,20251013,000000,25.045,25.045,25.0364,25.04,2682,0
+RAAA.US,D,20251014,000000,25.05,25.11,25.05,25.09,55908,0
+RAAA.US,D,20251015,000000,25.05,25.0787,25.05,25.065,7975,0
+RAAA.US,D,20251016,000000,25.06,25.06,25.0401,25.045,2066,0
+RAAA.US,D,20251017,000000,25.0544,25.055,25.03,25.0395,1693,0
+RAAA.US,D,20251020,000000,25.04,25.055,25.03,25.055,6721,0
+RAAA.US,D,20251021,000000,25.07,25.07,25.055,25.06,4766,0
+RAAA.US,D,20251022,000000,25.04,25.12,25.035,25.085,14774,0
+RAAA.US,D,20251023,000000,25.0866,25.0866,25.085,25.085,717,0
+RAAA.US,D,20251024,000000,25.0845,25.09,25.08,25.081,12503,0
+RAAA.US,D,20251027,000000,25.06,25.09,25.03,25.06,7875,0
+RAAA.US,D,20251028,000000,25.065,25.065,25.055,25.055,3295,0
+RAAA.US,D,20251029,000000,25.065,25.079,25.065,25.075,462,0
+RAAA.US,D,20251030,000000,25.075,25.09,25.075,25.08,1133,0
+RAAA.US,D,20251103,000000,24.973,24.98,24.9653,24.98,2215,0
+RAAA.US,D,20251104,000000,24.98,24.985,24.97,24.985,8168,0
+RAAA.US,D,20251105,000000,24.9803,24.99,24.9803,24.99,667,0
+RAAA.US,D,20251106,000000,24.989,25,24.989,25,1375,0
+RAAA.US,D,20251107,000000,24.995,25,24.98,25,12954,0
+RAAA.US,D,20251110,000000,25,25.0051,25,25.0051,3788,0
+RAAA.US,D,20251111,000000,25,25.0063,25,25.005,6373,0
+RAAA.US,D,20251112,000000,25,25.005,25,25.005,11181,0
+RAAA.US,D,20251113,000000,25.04,25.04,24.99,25.01,21787,0
+RAAA.US,D,20251114,000000,25.02,25.04,25.01,25.025,3722,0
+RAAA.US,D,20251117,000000,25.035,25.0413,25.015,25.015,12482,0
+RAAA.US,D,20251118,000000,25.0457,25.0457,25.045,25.045,287,0
+RAAA.US,D,20251119,000000,25.05,25.05,25.04,25.04,1439,0
+RAAA.US,D,20251120,000000,25.05,25.06,25.03,25.0352,9329,0
+RAAA.US,D,20251124,000000,25.0611,25.0765,25.05,25.065,26701,0
+RAAA.US,D,20251125,000000,25.05,25.065,25.05,25.065,2947,0
+RAAA.US,D,20251126,000000,25.08,25.09,25.065,25.075,22295,0
+RAAA.US,D,20251201,000000,24.9801,24.9802,24.975,24.975,4176,0
+RAAA.US,D,20251202,000000,24.98,25.0095,24.98,24.995,5182,0
+RAAA.US,D,20251203,000000,25,25.04,25,25.04,42900,0
+RAAA.US,D,20251204,000000,25.05,25.06,25.03,25.0368,14223,0
+RAAA.US,D,20251205,000000,25.03,25.065,25.01,25.065,5785,0
+RAAA.US,D,20251210,000000,25.0501,25.0585,25,25.0049,10724,0
+RAAA.US,D,20251211,000000,25.04,25.05,25.04,25.05,286,0
+RAAA.US,D,20251212,000000,25.063,25.063,25.03,25.03,2854,0
+RAAA.US,D,20251215,000000,25.05,25.05,25.03,25.04,1115,0
+RAAA.US,D,20251216,000000,25.06,25.0634,25.04,25.055,6120,0
+RAAA.US,D,20251217,000000,25.06,25.0795,25.06,25.075,808,0
+RAAA.US,D,20251218,000000,25.08,25.08,25.075,25.075,215,0
+RAAA.US,D,20251219,000000,25.08,25.08,25.0301,25.035,3319,0
+RAAA.US,D,20251222,000000,25.1,25.1,25.03,25.045,4490,0
+RAAA.US,D,20251223,000000,24.98,24.98,24.94,24.954,6306,0
+RAAA.US,D,20251224,000000,24.98,24.99,24.98,24.99,2119,0
+RAAA.US,D,20251226,000000,24.99,25,24.99,25,607,0
+RAAA.US,D,20251229,000000,25.02,25.02,25.005,25.005,310,0
+RAAA.US,D,20251230,000000,24.99,25.005,24.99,25.005,719,0
+RAAA.US,D,20251231,000000,25,25,24.98,24.99,1449,0
+RAAA.US,D,20260102,000000,25.01,25.0298,25.01,25.02,4861,0
+RAAA.US,D,20260105,000000,25.02,25.02,24.97,24.9715,22226,0
+RAAA.US,D,20260106,000000,25.02,25.035,25.02,25.035,1714,0
+RAAA.US,D,20260107,000000,25.04,25.07,25.01,25.02,4925,0
+RAAA.US,D,20260108,000000,25.05,25.06,25.05,25.06,4136,0
+RAAA.US,D,20260109,000000,25.09,25.09,25.07,25.085,2109,0
+RAAA.US,D,20260112,000000,25.11,25.11,25.09,25.1049,1642,0
+RAAA.US,D,20260113,000000,25.09,25.1,25.05,25.06,7099,0
+RAAA.US,D,20260114,000000,25.136,25.1361,25.07,25.0849,5352,0
+RAAA.US,D,20260115,000000,25.08,25.085,25.08,25.085,134,0
+RAAA.US,D,20260116,000000,25.08,25.1,25.08,25.1,4713,0
+RAAA.US,D,20260120,000000,25.09,25.1,25.08,25.0949,11530,0
+RAAA.US,D,20260121,000000,25.09,25.105,25.09,25.105,258,0
+RAAA.US,D,20260122,000000,25.09,25.1198,25.09,25.105,1403,0
+RAAA.US,D,20260123,000000,25.1174,25.13,25.1174,25.125,6690,0
+RAAA.US,D,20260126,000000,25.125,25.13,25.125,25.125,526,0
+RAAA.US,D,20260127,000000,25.1142,25.1199,25.1142,25.115,3461,0
+RAAA.US,D,20260128,000000,25.1901,25.1901,25.145,25.145,4622,0
+RAAA.US,D,20260129,000000,25.2,25.2001,25.16,25.16,1025,0
+RAAA.US,D,20260130,000000,25.18,25.2,25.145,25.16,2756,0
+RAAA.US,D,20260202,000000,25.04,25.05,25.04,25.05,2625,0
+RAAA.US,D,20260203,000000,25.04,25.055,25.04,25.055,3462,0
+RAAA.US,D,20260204,000000,25.05,25.0799,25.05,25.065,4013,0
+RAAA.US,D,20260205,000000,25.08,25.08,25.07,25.075,930,0
+RAAA.US,D,20260206,000000,25.105,25.12,25.07,25.07,1284,0
+RAAA.US,D,20260209,000000,25.07,25.075,25.0601,25.075,537,0
+RAAA.US,D,20260210,000000,25.06,25.0702,25.05,25.065,830,0
+RAAA.US,D,20260211,000000,25.07,25.07,25.04,25.04,15354,0
+RAAA.US,D,20260212,000000,25.09,25.09,25.075,25.075,15817,0
+RAAA.US,D,20260213,000000,25.1,25.11,25.07,25.086,2535,0
+RAAA.US,D,20260217,000000,25.08,25.095,25.08,25.095,687,0
+RAAA.US,D,20260218,000000,25.07,25.07,25.07,25.07,4960,0
diff --git a/daily/us/nyse stocks/2/raar.us.txt b/daily/us/nyse stocks/2/raar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34dcfdb72d8a08a649af7c8f76c50ce6aa4e31f0
--- /dev/null
+++ b/daily/us/nyse stocks/2/raar.us.txt	
@@ -0,0 +1,4 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAAR.US,D,20260212,000000,49.9699,49.9699,49.9699,49.9699,2,0
+RAAR.US,D,20260213,000000,50.22,50.25,50.0323,50.0323,302,0
+RAAR.US,D,20260218,000000,50.06,50.06,50.0599,50.0599,400,0
diff --git a/daily/us/nyse stocks/2/rc_c.us.txt b/daily/us/nyse stocks/2/rc_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69cd7ccb628384eadc9a29607cf0283a9dfc0714
--- /dev/null
+++ b/daily/us/nyse stocks/2/rc_c.us.txt	
@@ -0,0 +1,884 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RC_C.US,D,20210324,000000,25.25,25.25,25.11,25.12,3759,0
+RC_C.US,D,20210325,000000,25.37,25.37,25.11,25.2049,2165,0
+RC_C.US,D,20210326,000000,25.3,25.3,25.3,25.3,300,0
+RC_C.US,D,20210329,000000,25.18,25.36,25.18,25.34,776,0
+RC_C.US,D,20210330,000000,24.99,24.99,24.76,24.8,5224,0
+RC_C.US,D,20210331,000000,24.81,24.98,24.81,24.98,2671,0
+RC_C.US,D,20210401,000000,24.9473,24.9473,24.82,24.8707,3873,0
+RC_C.US,D,20210405,000000,25.02,25.061,25.02,25.02,8589,0
+RC_C.US,D,20210406,000000,25.06,25.2209,25.03,25.0787,5281,0
+RC_C.US,D,20210407,000000,25.04,25.1105,25.04,25.05,3026,0
+RC_C.US,D,20210408,000000,25.06,25.06,25.05,25.05,486,0
+RC_C.US,D,20210409,000000,25.05,25.1,25.05,25.08,2716,0
+RC_C.US,D,20210412,000000,25.05,25.14,25.02,25.061,18737,0
+RC_C.US,D,20210413,000000,25.06,25.1,25.06,25.09,3260,0
+RC_C.US,D,20210414,000000,25.06,25.0687,25.05,25.05,7900,0
+RC_C.US,D,20210415,000000,25.05,25.13,25.05,25.0541,6731,0
+RC_C.US,D,20210416,000000,25.05,25.0707,25.05,25.07,3920,0
+RC_C.US,D,20210419,000000,25.05,25.06,25.04,25.06,16050,0
+RC_C.US,D,20210420,000000,25.08,25.13,25.08,25.09,2225,0
+RC_C.US,D,20210421,000000,25.1,25.1,25.1,25.1,446,0
+RC_C.US,D,20210422,000000,25.08,25.1166,25.08,25.1,4085,0
+RC_C.US,D,20210423,000000,25.1,25.1,25.1,25.1,1710,0
+RC_C.US,D,20210426,000000,25.1,25.12,25.0955,25.12,5434,0
+RC_C.US,D,20210427,000000,25.12,25.12,25.1,25.1,327,0
+RC_C.US,D,20210428,000000,25.0963,25.12,25.0801,25.12,1252,0
+RC_C.US,D,20210429,000000,25.12,25.12,25.1095,25.11,1349,0
+RC_C.US,D,20210430,000000,25.05,25.05,25.0455,25.0455,899,0
+RC_C.US,D,20210503,000000,25.11,25.12,25.0961,25.12,2108,0
+RC_C.US,D,20210505,000000,25.07,25.07,25.03,25.03,550,0
+RC_C.US,D,20210507,000000,25.1,25.101,25.1,25.1,2186,0
+RC_C.US,D,20210510,000000,25.125,25.14,25.12,25.135,1050,0
+RC_C.US,D,20210511,000000,25.14,25.14,25.051,25.0877,1550,0
+RC_C.US,D,20210512,000000,25.05,25.0828,25.03,25.0828,827,0
+RC_C.US,D,20210513,000000,25.1199,25.1199,25.1199,25.1199,180,0
+RC_C.US,D,20210514,000000,25.0838,25.15,25.075,25.15,653,0
+RC_C.US,D,20210517,000000,25.1,25.1,25.0001,25.055,1775,0
+RC_C.US,D,20210518,000000,25.01,25.1,25.01,25.01,1584,0
+RC_C.US,D,20210519,000000,24.844,24.844,24.844,24.844,765,0
+RC_C.US,D,20210520,000000,24.9222,24.9222,24.9,24.9001,2267,0
+RC_C.US,D,20210521,000000,24.89,25.0308,24.89,24.91,2433,0
+RC_C.US,D,20210524,000000,24.93,25.055,24.93,25,510,0
+RC_C.US,D,20210525,000000,25,25,25,25,300,0
+RC_C.US,D,20210526,000000,25.0385,25.0385,25,25,1468,0
+RC_C.US,D,20210527,000000,25,25,25,25,322,0
+RC_C.US,D,20210528,000000,24.9548,25,24.9548,24.99,616,0
+RC_C.US,D,20210601,000000,24.995,25.1,24.995,25.1,1071,0
+RC_C.US,D,20210602,000000,25.15,25.39,25.15,25.37,754,0
+RC_C.US,D,20210603,000000,25.35,25.35,25.35,25.35,405,0
+RC_C.US,D,20210604,000000,25.36,25.36,25.36,25.36,280,0
+RC_C.US,D,20210607,000000,25.36,25.36,25.23,25.26,550,0
+RC_C.US,D,20210608,000000,25.23,25.25,25.23,25.25,405,0
+RC_C.US,D,20210609,000000,25.35,25.36,25.3489,25.3502,1539,0
+RC_C.US,D,20210610,000000,25.34,25.34,25.34,25.34,202,0
+RC_C.US,D,20210611,000000,25.33,25.33,25.16,25.16,4025,0
+RC_C.US,D,20210614,000000,25.27,25.27,25.27,25.27,110,0
+RC_C.US,D,20210616,000000,25.34,25.36,25.3,25.3,2366,0
+RC_C.US,D,20210617,000000,25.3395,25.3596,25.3395,25.3596,366,0
+RC_C.US,D,20210618,000000,25.36,25.3601,25.36,25.3601,503,0
+RC_C.US,D,20210621,000000,25.49,25.49,25.36,25.36,487,0
+RC_C.US,D,20210622,000000,25.4267,25.53,25.4267,25.53,1490,0
+RC_C.US,D,20210623,000000,25.58,25.58,25.58,25.58,2000,0
+RC_C.US,D,20210625,000000,25.89,27.23,25.89,26.75,2000,0
+RC_C.US,D,20210628,000000,26.09,26.3932,25.7,25.83,4577,0
+RC_C.US,D,20210702,000000,25.5,25.5,25.5,25.5,250,0
+RC_C.US,D,20210706,000000,25.31,25.31,25.31,25.31,150,0
+RC_C.US,D,20210707,000000,25.32,25.73,25.31,25.73,3255,0
+RC_C.US,D,20210709,000000,25.53,25.53,25.53,25.53,100,0
+RC_C.US,D,20210713,000000,25.56,25.9,25.56,25.6979,1047,0
+RC_C.US,D,20210715,000000,25.71,25.71,25.71,25.71,120,0
+RC_C.US,D,20210716,000000,26.04,26.06,26.04,26.06,731,0
+RC_C.US,D,20210719,000000,25.76,26.045,25.76,26.045,603,0
+RC_C.US,D,20210720,000000,26.05,26.183,26.05,26.05,534,0
+RC_C.US,D,20210721,000000,26.1,26.4199,26.1,26.4199,403,0
+RC_C.US,D,20210722,000000,26.03,26.03,26.03,26.03,300,0
+RC_C.US,D,20210723,000000,26.1,26.26,26.1,26.26,1166,0
+RC_C.US,D,20210726,000000,26.4,26.42,26.4,26.42,1484,0
+RC_C.US,D,20210727,000000,26.15,26.205,26.1,26.1367,2530,0
+RC_C.US,D,20210728,000000,26.22,26.22,26.18,26.2,706,0
+RC_C.US,D,20210730,000000,26.2,26.2,26.2,26.2,472,0
+RC_C.US,D,20210802,000000,26.46,26.49,26.3001,26.3001,1741,0
+RC_C.US,D,20210805,000000,25.77,25.92,25.73,25.84,6120,0
+RC_C.US,D,20210806,000000,25.8,25.8,25.75,25.78,976,0
+RC_C.US,D,20210809,000000,25.76,25.76,25.76,25.76,489,0
+RC_C.US,D,20210810,000000,25.65,25.65,25.65,25.65,200,0
+RC_C.US,D,20210811,000000,25.65,25.65,25.65,25.65,107,0
+RC_C.US,D,20210812,000000,25.65,25.65,25.65,25.65,100,0
+RC_C.US,D,20210813,000000,25.65,25.6937,25.65,25.6937,500,0
+RC_C.US,D,20210819,000000,25.7,25.7,25.7,25.7,100,0
+RC_C.US,D,20210820,000000,25.72,26.0096,25.72,26.0096,706,0
+RC_C.US,D,20210823,000000,26.0506,26.0506,25.7,25.8,2234,0
+RC_C.US,D,20210825,000000,25.7,25.7,25.28,25.44,752,0
+RC_C.US,D,20210826,000000,25.43,25.48,25.11,25.11,2245,0
+RC_C.US,D,20210827,000000,25.1,25.1,24.98,24.99,2584,0
+RC_C.US,D,20210901,000000,25.11,25.33,25.11,25.1101,770,0
+RC_C.US,D,20210908,000000,25.18,25.4089,25.18,25.4089,900,0
+RC_C.US,D,20210909,000000,25.3927,25.3927,25.3927,25.3927,149,0
+RC_C.US,D,20210913,000000,25.2682,25.2682,25.2682,25.2682,170,0
+RC_C.US,D,20210914,000000,25.2,25.38,25.06,25.38,1144,0
+RC_C.US,D,20210915,000000,25.315,25.315,25.25,25.25,700,0
+RC_C.US,D,20210916,000000,25.32,25.32,25.25,25.25,1861,0
+RC_C.US,D,20210920,000000,25.4,25.8013,25.4,25.8013,1400,0
+RC_C.US,D,20210923,000000,25.88,25.88,25.88,25.88,500,0
+RC_C.US,D,20210924,000000,25.88,25.88,25.88,25.88,200,0
+RC_C.US,D,20210927,000000,25.7,25.7,25.26,25.26,350,0
+RC_C.US,D,20210930,000000,25.09,25.09,25.09,25.09,170,0
+RC_C.US,D,20211005,000000,25.05,25.05,25.05,25.05,100,0
+RC_C.US,D,20211006,000000,25.0501,25.0501,25.0501,25.0501,200,0
+RC_C.US,D,20211007,000000,25.05,25.05,24.85,25,2070,0
+RC_C.US,D,20211008,000000,25.23,25.23,25,25,810,0
+RC_C.US,D,20211011,000000,25.15,25.15,24.9999,24.9999,501,0
+RC_C.US,D,20211012,000000,24.9755,24.9755,24.9755,24.9755,636,0
+RC_C.US,D,20211013,000000,25,25,25,25,708,0
+RC_C.US,D,20211018,000000,25.4,25.4,25.16,25.16,815,0
+RC_C.US,D,20211019,000000,25.05,25.0899,24.97,25.0899,2408,0
+RC_C.US,D,20211020,000000,25.08,25.1,25.08,25.1,247,0
+RC_C.US,D,20211022,000000,25.09,25.09,25.045,25.09,663,0
+RC_C.US,D,20211025,000000,25.04,25.05,24.85,24.85,11729,0
+RC_C.US,D,20211026,000000,24.9899,25,24.9899,25,360,0
+RC_C.US,D,20211027,000000,25.0001,25.2,25.0001,25.2,390,0
+RC_C.US,D,20211028,000000,25.05,25.05,25.05,25.05,290,0
+RC_C.US,D,20211101,000000,25.06,25.12,25.06,25.12,1250,0
+RC_C.US,D,20211102,000000,25.06,25.06,25.06,25.06,321,0
+RC_C.US,D,20211103,000000,25.1,25.11,25.055,25.055,753,0
+RC_C.US,D,20211104,000000,25.08,25.095,25.05,25.095,3670,0
+RC_C.US,D,20211105,000000,25.2,25.21,25.2,25.21,360,0
+RC_C.US,D,20211108,000000,25.1999,25.1999,25.1999,25.1999,267,0
+RC_C.US,D,20211110,000000,25.22,25.22,25.22,25.22,100,0
+RC_C.US,D,20211111,000000,25.065,25.0977,25.065,25.0977,652,0
+RC_C.US,D,20211112,000000,25.21,25.21,25.01,25.01,464,0
+RC_C.US,D,20211115,000000,25.11,25.16,25.1,25.101,1575,0
+RC_C.US,D,20211116,000000,25.1777,25.1777,25.1,25.1,750,0
+RC_C.US,D,20211117,000000,25.02,25.1,25.02,25.1,700,0
+RC_C.US,D,20211118,000000,25,25.1645,24.76,25.025,5129,0
+RC_C.US,D,20211122,000000,24.98,24.98,24.935,24.935,506,0
+RC_C.US,D,20211123,000000,25.15,25.15,24.97,24.97,1389,0
+RC_C.US,D,20211126,000000,24.88,24.88,24.88,24.88,300,0
+RC_C.US,D,20211129,000000,25.1199,25.1199,24.99,24.99,403,0
+RC_C.US,D,20211201,000000,25.11,25.11,25.0199,25.0199,511,0
+RC_C.US,D,20211202,000000,25.0309,25.0309,25.0309,25.0309,1019,0
+RC_C.US,D,20211203,000000,25.071,25.071,25.071,25.071,136,0
+RC_C.US,D,20211206,000000,25.085,25.085,24.95,25.0734,2498,0
+RC_C.US,D,20211207,000000,25.09,25.1,25.09,25.1,600,0
+RC_C.US,D,20211208,000000,25.28,25.28,25.28,25.28,450,0
+RC_C.US,D,20211213,000000,25.27,25.3499,25.24,25.28,651,0
+RC_C.US,D,20211214,000000,25.2953,25.2953,25.2953,25.2953,450,0
+RC_C.US,D,20211215,000000,25.2,25.25,25.2,25.25,298,0
+RC_C.US,D,20211216,000000,25.23,25.23,25.2,25.2,891,0
+RC_C.US,D,20211217,000000,25.2,25.2,25.2,25.2,200,0
+RC_C.US,D,20211220,000000,25.2,25.7,25.2,25.2,2090,0
+RC_C.US,D,20211222,000000,25.45,25.45,25.42,25.44,401,0
+RC_C.US,D,20211229,000000,25.2248,25.2248,25.2248,25.2248,800,0
+RC_C.US,D,20211230,000000,25.2,25.25,25.19,25.2,1492,0
+RC_C.US,D,20211231,000000,25.2,25.2,25.2,25.2,116,0
+RC_C.US,D,20220103,000000,25.02,25.03,24.905,24.905,3082,0
+RC_C.US,D,20220104,000000,24.95,24.95,24.75,24.8999,1556,0
+RC_C.US,D,20220105,000000,24.9,24.9,24.9,24.9,250,0
+RC_C.US,D,20220107,000000,25.1999,25.2,25.19,25.2,833,0
+RC_C.US,D,20220110,000000,25.2,25.2,25.06,25.06,1193,0
+RC_C.US,D,20220112,000000,24.98,25.17,24.98,25.085,1937,0
+RC_C.US,D,20220113,000000,25.07,25.18,25.07,25.18,667,0
+RC_C.US,D,20220118,000000,24.95,25,24.95,25,2392,0
+RC_C.US,D,20220120,000000,25.0001,25.19,25.0001,25.0975,1846,0
+RC_C.US,D,20220124,000000,25.0208,25.0208,24.95,25,1513,0
+RC_C.US,D,20220125,000000,25.19,25.19,25,25.1,633,0
+RC_C.US,D,20220126,000000,25.19,25.19,25.02,25.02,1200,0
+RC_C.US,D,20220127,000000,25.02,25.059,25.02,25.059,590,0
+RC_C.US,D,20220128,000000,25,25.0001,25,25,641,0
+RC_C.US,D,20220131,000000,24.99,24.99,24.99,24.99,239,0
+RC_C.US,D,20220202,000000,25.05,25.05,25.05,25.05,100,0
+RC_C.US,D,20220203,000000,25.05,25.05,25,25,561,0
+RC_C.US,D,20220204,000000,24.9,24.9201,24.51,24.81,7350,0
+RC_C.US,D,20220207,000000,24.87,24.8992,24.77,24.77,1062,0
+RC_C.US,D,20220208,000000,24.8612,24.8612,24.8368,24.8368,972,0
+RC_C.US,D,20220209,000000,24.83,24.83,24.65,24.66,2583,0
+RC_C.US,D,20220210,000000,24.8,24.88,24.8,24.8,1229,0
+RC_C.US,D,20220211,000000,24.66,24.86,24.5,24.5,3388,0
+RC_C.US,D,20220214,000000,23.51,23.51,22.6101,23.04,26078,0
+RC_C.US,D,20220215,000000,23.19,23.48,23.0501,23.48,6777,0
+RC_C.US,D,20220216,000000,23.4799,23.4799,23.35,23.45,1145,0
+RC_C.US,D,20220217,000000,23.45,23.45,23.36,23.36,1744,0
+RC_C.US,D,20220218,000000,23.42,23.42,23.26,23.3,1642,0
+RC_C.US,D,20220222,000000,23.43,23.45,23.2645,23.4399,2740,0
+RC_C.US,D,20220223,000000,23.3418,23.4,23.3418,23.4,246,0
+RC_C.US,D,20220224,000000,23.25,23.42,23.25,23.42,2557,0
+RC_C.US,D,20220225,000000,23.465,23.48,23.465,23.48,3039,0
+RC_C.US,D,20220228,000000,23.48,23.48,23.325,23.37,2153,0
+RC_C.US,D,20220301,000000,23.39,23.49,23.39,23.445,1741,0
+RC_C.US,D,20220302,000000,23.49,23.49,23.4318,23.4318,430,0
+RC_C.US,D,20220303,000000,23.3001,23.3401,23.3001,23.3401,345,0
+RC_C.US,D,20220304,000000,23.26,23.4,23.26,23.26,1838,0
+RC_C.US,D,20220307,000000,23.25,23.25,22.96,23.0174,3157,0
+RC_C.US,D,20220309,000000,23.02,23.02,22.9601,22.9601,1029,0
+RC_C.US,D,20220310,000000,23.03,23.21,23.03,23.03,1938,0
+RC_C.US,D,20220314,000000,23,23,22.81,22.8213,4107,0
+RC_C.US,D,20220315,000000,22.7,22.7,22.66,22.66,297,0
+RC_C.US,D,20220316,000000,22.75,22.895,22.65,22.895,2757,0
+RC_C.US,D,20220318,000000,23,23.0001,23,23.0001,481,0
+RC_C.US,D,20220321,000000,22.9,22.9,22.6942,22.6942,806,0
+RC_C.US,D,20220322,000000,22.8178,22.94,22.8178,22.94,300,0
+RC_C.US,D,20220323,000000,23.19,23.19,22.9401,23.0498,852,0
+RC_C.US,D,20220330,000000,22.4059,22.675,22.4059,22.54,3633,0
+RC_C.US,D,20220331,000000,22.65,22.65,22.64,22.65,1400,0
+RC_C.US,D,20220401,000000,22.49,23,22.49,23,1173,0
+RC_C.US,D,20220404,000000,22.5001,22.5001,22.5001,22.5001,437,0
+RC_C.US,D,20220405,000000,22.67,22.84,22.67,22.84,914,0
+RC_C.US,D,20220406,000000,22.94,22.97,22.94,22.97,310,0
+RC_C.US,D,20220407,000000,22.46,22.46,22.44,22.44,521,0
+RC_C.US,D,20220411,000000,22.63,22.63,22.63,22.63,332,0
+RC_C.US,D,20220412,000000,22.71,22.71,22.25,22.25,2420,0
+RC_C.US,D,20220418,000000,22.63,22.63,22.63,22.63,154,0
+RC_C.US,D,20220419,000000,22.51,22.51,22.01,22.01,748,0
+RC_C.US,D,20220420,000000,22.02,22.02,22.02,22.02,220,0
+RC_C.US,D,20220422,000000,22.11,22.11,21.92,21.92,2647,0
+RC_C.US,D,20220425,000000,21.92,22.22,21.92,22.2199,692,0
+RC_C.US,D,20220426,000000,21.9713,21.9713,21.9713,21.9713,917,0
+RC_C.US,D,20220428,000000,21.93,21.93,21.9,21.9,300,0
+RC_C.US,D,20220502,000000,22.05,22.05,21.8068,21.8999,523,0
+RC_C.US,D,20220503,000000,21.65,21.65,21.0999,21.18,2222,0
+RC_C.US,D,20220504,000000,21.14,21.52,21.14,21.52,418,0
+RC_C.US,D,20220506,000000,21.78,21.78,21.41,21.59,579,0
+RC_C.US,D,20220509,000000,21.25,21.25,21.25,21.25,220,0
+RC_C.US,D,20220510,000000,21.22,21.22,21.22,21.22,290,0
+RC_C.US,D,20220511,000000,21.21,21.21,21.09,21.11,2874,0
+RC_C.US,D,20220512,000000,20.4,20.4,20.37,20.37,3287,0
+RC_C.US,D,20220513,000000,20.31,20.31,20.31,20.31,454,0
+RC_C.US,D,20220516,000000,20.3699,20.37,20.3699,20.37,300,0
+RC_C.US,D,20220517,000000,20.4,20.7,20.4,20.7,1100,0
+RC_C.US,D,20220519,000000,20.98,20.98,20.76,20.76,1302,0
+RC_C.US,D,20220520,000000,21.15,21.44,21.01,21.44,1720,0
+RC_C.US,D,20220523,000000,21.24,21.24,20.75,21.18,854,0
+RC_C.US,D,20220525,000000,21.2499,21.3078,20.9499,21.2899,3866,0
+RC_C.US,D,20220526,000000,21.4,21.9,21.4,21.9,807,0
+RC_C.US,D,20220527,000000,22.06,22.07,22.05,22.05,413,0
+RC_C.US,D,20220601,000000,21.8846,21.8846,21.8846,21.8846,875,0
+RC_C.US,D,20220602,000000,22.19,22.19,21.9,21.9001,1054,0
+RC_C.US,D,20220606,000000,22.73,22.78,22.15,22.42,3136,0
+RC_C.US,D,20220607,000000,22.64,22.78,22.1,22.36,3146,0
+RC_C.US,D,20220608,000000,22.67,22.9,22.1,22.4,3592,0
+RC_C.US,D,20220609,000000,22.38,22.38,22.14,22.14,876,0
+RC_C.US,D,20220610,000000,22.41,22.75,22.2,22.3,2011,0
+RC_C.US,D,20220613,000000,22.29,22.46,21.5,21.79,4436,0
+RC_C.US,D,20220614,000000,22.58,23.1,21.55,22.1,6278,0
+RC_C.US,D,20220615,000000,22.2,22.2,20.43,20.61,5284,0
+RC_C.US,D,20220616,000000,20.81,21.1772,20.8,21.1772,1039,0
+RC_C.US,D,20220617,000000,21.28,21.65,20.7,21.01,7182,0
+RC_C.US,D,20220621,000000,21.1,21.11,21.07,21.0799,711,0
+RC_C.US,D,20220622,000000,21.08,21.232,20.8964,20.8964,1566,0
+RC_C.US,D,20220623,000000,21.12,21.12,20.8871,20.8871,686,0
+RC_C.US,D,20220624,000000,20.75,20.75,20.75,20.75,648,0
+RC_C.US,D,20220627,000000,20.75,20.81,20.7499,20.81,1157,0
+RC_C.US,D,20220629,000000,20.7399,20.7399,20.7399,20.7399,388,0
+RC_C.US,D,20220701,000000,21.21,21.2199,20.9787,20.9999,1363,0
+RC_C.US,D,20220705,000000,20.9999,21.035,20.75,20.75,1464,0
+RC_C.US,D,20220706,000000,20.7501,20.7501,20.75,20.75,702,0
+RC_C.US,D,20220707,000000,21.2199,21.2199,20.03,20.99,3718,0
+RC_C.US,D,20220708,000000,20.97,20.98,20.78,20.81,687,0
+RC_C.US,D,20220711,000000,20.7,20.7,20.2,20.5699,1115,0
+RC_C.US,D,20220713,000000,20.77,20.77,20.75,20.75,392,0
+RC_C.US,D,20220714,000000,20.5599,20.56,20.07,20.45,3780,0
+RC_C.US,D,20220718,000000,20.5,20.66,20.39,20.66,2029,0
+RC_C.US,D,20220719,000000,20.475,20.64,20.475,20.64,2914,0
+RC_C.US,D,20220720,000000,20.8499,20.8499,20.43,20.43,300,0
+RC_C.US,D,20220721,000000,20.3801,20.41,20.3799,20.3799,2017,0
+RC_C.US,D,20220722,000000,20.11,20.3342,20.11,20.16,933,0
+RC_C.US,D,20220726,000000,20.57,20.85,20.57,20.8499,400,0
+RC_C.US,D,20220727,000000,20.85,20.85,20.84,20.84,735,0
+RC_C.US,D,20220728,000000,20.84,20.84,20.84,20.84,534,0
+RC_C.US,D,20220729,000000,20.51,20.51,20.51,20.51,686,0
+RC_C.US,D,20220802,000000,20.85,21.1964,20.85,21.15,1667,0
+RC_C.US,D,20220804,000000,21.15,21.15,21.1458,21.1458,340,0
+RC_C.US,D,20220808,000000,21.045,21.045,20.99,20.9901,490,0
+RC_C.US,D,20220809,000000,20.77,20.77,20.75,20.75,854,0
+RC_C.US,D,20220810,000000,20.59,20.69,20.15,20.5,3905,0
+RC_C.US,D,20220811,000000,20.65,20.65,20.54,20.54,748,0
+RC_C.US,D,20220815,000000,20.6438,20.6438,20.58,20.59,700,0
+RC_C.US,D,20220816,000000,21.13,21.14,21.005,21.12,1806,0
+RC_C.US,D,20220817,000000,20.58,20.58,20.57,20.57,300,0
+RC_C.US,D,20220818,000000,20.5501,20.6385,20.55,20.6385,550,0
+RC_C.US,D,20220819,000000,20.99,21.345,20.99,21.345,1008,0
+RC_C.US,D,20220822,000000,21.3,21.3,21.3,21.3,131,0
+RC_C.US,D,20220823,000000,21.2242,21.2242,21.2242,21.2242,100,0
+RC_C.US,D,20220825,000000,20.83,21.0101,20.83,21.0001,1171,0
+RC_C.US,D,20220826,000000,20.8,20.8,20.8,20.8,549,0
+RC_C.US,D,20220829,000000,20.8,21.335,20.8,20.81,1244,0
+RC_C.US,D,20220901,000000,20.2201,20.2201,20.2201,20.2201,301,0
+RC_C.US,D,20220908,000000,20.8708,20.8708,20.5,20.5001,1500,0
+RC_C.US,D,20220909,000000,21.51,21.51,21.33,21.33,200,0
+RC_C.US,D,20220912,000000,20.6576,20.6576,20.6576,20.6576,225,0
+RC_C.US,D,20220913,000000,20.8221,21.3,20.8221,21.3,4,0
+RC_C.US,D,20220915,000000,20.71,20.71,20.18,20.18,1682,0
+RC_C.US,D,20220916,000000,20.1,20.55,20,20.55,3671,0
+RC_C.US,D,20220919,000000,20.02,20.2,19.9,20.2,2556,0
+RC_C.US,D,20220921,000000,19.6,19.89,19.54,19.77,1623,0
+RC_C.US,D,20220922,000000,19.77,19.77,19.3,19.42,1892,0
+RC_C.US,D,20220923,000000,19.41,19.44,19.37,19.44,818,0
+RC_C.US,D,20220926,000000,19.25,19.25,19.25,19.25,520,0
+RC_C.US,D,20220927,000000,19.1587,19.1587,18.89,18.89,1759,0
+RC_C.US,D,20220928,000000,18.46,18.89,18.46,18.89,4805,0
+RC_C.US,D,20220930,000000,18.83,18.85,18.75,18.75,1615,0
+RC_C.US,D,20221003,000000,18.75,18.8,18.75,18.8,350,0
+RC_C.US,D,20221004,000000,19.12,19.12,18.641,18.69,1344,0
+RC_C.US,D,20221005,000000,18.34,18.72,18.26,18.72,745,0
+RC_C.US,D,20221006,000000,18.39,18.39,18.36,18.3601,359,0
+RC_C.US,D,20221011,000000,19.2,19.23,18.7,18.7,1695,0
+RC_C.US,D,20221012,000000,18.5,18.5,18.5,18.5,240,0
+RC_C.US,D,20221014,000000,18.13,18.35,18.03,18.35,2049,0
+RC_C.US,D,20221017,000000,18.74,18.74,18.2953,18.2953,505,0
+RC_C.US,D,20221018,000000,18.6,18.6,18.24,18.375,856,0
+RC_C.US,D,20221019,000000,18.41,18.41,18.37,18.37,2033,0
+RC_C.US,D,20221020,000000,18.1201,18.1201,18.1201,18.1201,350,0
+RC_C.US,D,20221021,000000,18.0001,18.0001,18.0001,18.0001,441,0
+RC_C.US,D,20221024,000000,18,18.245,18,18.245,1121,0
+RC_C.US,D,20221025,000000,18.18,18.21,18.18,18.18,202,0
+RC_C.US,D,20221026,000000,18.1,18.1,18,18.05,1639,0
+RC_C.US,D,20221027,000000,18.0499,18.38,18.0425,18.1001,3309,0
+RC_C.US,D,20221028,000000,18.02,18.5057,18.01,18.01,720,0
+RC_C.US,D,20221031,000000,18.06,18.0601,17.93,18.0601,1000,0
+RC_C.US,D,20221101,000000,17.95,17.95,17.93,17.95,1037,0
+RC_C.US,D,20221102,000000,17.8588,18.1,17.8588,18.1,450,0
+RC_C.US,D,20221103,000000,18.1,18.1,17.8818,17.8818,1128,0
+RC_C.US,D,20221104,000000,18,18.001,18,18,2378,0
+RC_C.US,D,20221107,000000,18.1,18.1,18.1,18.1,153,0
+RC_C.US,D,20221108,000000,18.1,18.1,17.85,17.8501,1077,0
+RC_C.US,D,20221109,000000,17.86,17.8601,17.86,17.8601,1110,0
+RC_C.US,D,20221110,000000,18.5,18.5,18.35,18.35,335,0
+RC_C.US,D,20221111,000000,18.35,18.5,18.35,18.5,520,0
+RC_C.US,D,20221114,000000,18.55,19.29,18.55,19.1799,2144,0
+RC_C.US,D,20221115,000000,19.18,19.18,18.8647,18.87,1805,0
+RC_C.US,D,20221116,000000,19.25,19.25,18.75,18.75,877,0
+RC_C.US,D,20221117,000000,18.875,18.875,18.875,18.875,140,0
+RC_C.US,D,20221122,000000,18.5201,18.55,18.5,18.5,2412,0
+RC_C.US,D,20221129,000000,18.45,18.45,17.4,17.75,2962,0
+RC_C.US,D,20221130,000000,18.15,18.1899,17.83,17.95,3359,0
+RC_C.US,D,20221201,000000,18.2,18.3331,18.2,18.3331,557,0
+RC_C.US,D,20221202,000000,18.31,18.5,18.31,18.41,810,0
+RC_C.US,D,20221205,000000,18.298,18.8975,18.298,18.4,2268,0
+RC_C.US,D,20221206,000000,18.26,18.8588,18.26,18.345,1590,0
+RC_C.US,D,20221208,000000,18.55,18.6299,18.3001,18.3501,2415,0
+RC_C.US,D,20221209,000000,18.35,18.3606,17.44,17.8,5241,0
+RC_C.US,D,20221213,000000,17.9,17.9,17.63,17.63,1050,0
+RC_C.US,D,20221214,000000,18.19,18.2,17.91,18.14,800,0
+RC_C.US,D,20221216,000000,18,18,17.58,17.66,1205,0
+RC_C.US,D,20221220,000000,17.75,18.5299,17.75,17.8,774,0
+RC_C.US,D,20221222,000000,17.93,17.98,17.62,17.62,838,0
+RC_C.US,D,20221223,000000,17.96,18.2075,17.74,18.2075,2032,0
+RC_C.US,D,20221227,000000,18.32,18.32,18.32,18.32,106,0
+RC_C.US,D,20221228,000000,18.035,18.035,17.69,17.69,720,0
+RC_C.US,D,20221229,000000,18.26,18.26,17.82,17.82,532,0
+RC_C.US,D,20230103,000000,16.87,17.76,16.87,17.76,1448,0
+RC_C.US,D,20230104,000000,18.09,18.09,18.09,18.09,188,0
+RC_C.US,D,20230109,000000,18.34,18.34,18.34,18.34,100,0
+RC_C.US,D,20230110,000000,18.2438,18.2438,18.2438,18.2438,230,0
+RC_C.US,D,20230112,000000,18.18,18.18,18.18,18.18,550,0
+RC_C.US,D,20230113,000000,18.38,18.38,18.38,18.38,821,0
+RC_C.US,D,20230117,000000,18.38,18.38,18.38,18.38,610,0
+RC_C.US,D,20230118,000000,18.53,18.53,18.51,18.51,208,0
+RC_C.US,D,20230120,000000,18.3,18.3,18.02,18.06,1063,0
+RC_C.US,D,20230123,000000,18.46,18.815,18.46,18.7792,944,0
+RC_C.US,D,20230124,000000,18.86,18.93,18.86,18.88,685,0
+RC_C.US,D,20230125,000000,18.82,19.03,18.82,19.03,400,0
+RC_C.US,D,20230126,000000,19.3,19.4,19.3,19.3,1101,0
+RC_C.US,D,20230130,000000,19.5,20.2203,19.5,19.8564,956,0
+RC_C.US,D,20230201,000000,19.99,19.99,19.75,19.75,406,0
+RC_C.US,D,20230202,000000,19.8999,19.9,19.52,19.52,965,0
+RC_C.US,D,20230203,000000,19.85,19.88,19.7539,19.7539,1001,0
+RC_C.US,D,20230206,000000,19.51,19.51,19.51,19.51,238,0
+RC_C.US,D,20230207,000000,19.3999,19.3999,19.3158,19.3158,745,0
+RC_C.US,D,20230210,000000,19.19,19.25,19.19,19.25,1335,0
+RC_C.US,D,20230213,000000,19.32,19.32,19.32,19.32,100,0
+RC_C.US,D,20230217,000000,19.08,19.08,19.01,19.06,1293,0
+RC_C.US,D,20230222,000000,19.0996,19.1,19.08,19.0999,824,0
+RC_C.US,D,20230223,000000,19.1,19.1,19.1,19.1,354,0
+RC_C.US,D,20230224,000000,19.2,19.3,19.1999,19.2999,2840,0
+RC_C.US,D,20230227,000000,19.3101,19.85,19.27,19.66,4464,0
+RC_C.US,D,20230228,000000,19.67,19.8899,19.38,19.45,2700,0
+RC_C.US,D,20230302,000000,19.545,19.574,19.1,19.574,1125,0
+RC_C.US,D,20230303,000000,19.67,19.67,19.6699,19.6699,200,0
+RC_C.US,D,20230306,000000,19.5,19.5,19.5,19.5,280,0
+RC_C.US,D,20230309,000000,19.28,19.28,19.28,19.28,190,0
+RC_C.US,D,20230310,000000,19.13,19.2001,19.06,19.06,2922,0
+RC_C.US,D,20230313,000000,19.0601,19.071,19.06,19.071,520,0
+RC_C.US,D,20230315,000000,18.35,18.35,16.15,17.5,5884,0
+RC_C.US,D,20230316,000000,18.2,18.2,18.2,18.2,165,0
+RC_C.US,D,20230317,000000,17.3,17.73,17.26,17.73,1199,0
+RC_C.US,D,20230320,000000,17.07,17.71,17.07,17.71,1788,0
+RC_C.US,D,20230321,000000,17.31,17.31,17.31,17.31,415,0
+RC_C.US,D,20230322,000000,17.77,17.77,17.5001,17.7311,1200,0
+RC_C.US,D,20230324,000000,17.49,17.89,17.01,17.89,2600,0
+RC_C.US,D,20230327,000000,18.02,18.08,18.02,18.02,802,0
+RC_C.US,D,20230328,000000,18.05,18.05,17.36,17.37,868,0
+RC_C.US,D,20230329,000000,17.97,17.97,17.97,17.97,200,0
+RC_C.US,D,20230330,000000,17.65,17.6501,17.65,17.6501,1110,0
+RC_C.US,D,20230331,000000,17.71,17.75,17.71,17.75,918,0
+RC_C.US,D,20230403,000000,17.7,17.75,17.7,17.7399,776,0
+RC_C.US,D,20230404,000000,17.35,17.35,17.35,17.35,200,0
+RC_C.US,D,20230405,000000,17.75,17.75,17.66,17.66,413,0
+RC_C.US,D,20230406,000000,17.7,17.7,17.7,17.7,322,0
+RC_C.US,D,20230411,000000,17.73,17.8,17.73,17.8,689,0
+RC_C.US,D,20230412,000000,17.8,17.8,17.8,17.8,600,0
+RC_C.US,D,20230417,000000,17.9,17.9,17.8999,17.8999,314,0
+RC_C.US,D,20230418,000000,17.9,17.9,17.9,17.9,112,0
+RC_C.US,D,20230419,000000,18,18,17.9,17.9999,2000,0
+RC_C.US,D,20230420,000000,17.95,18.43,17.83,18.43,1404,0
+RC_C.US,D,20230421,000000,18.261,18.261,18.261,18.261,462,0
+RC_C.US,D,20230424,000000,18,18,18,18,100,0
+RC_C.US,D,20230425,000000,18.0001,18.0001,18,18.0001,4340,0
+RC_C.US,D,20230427,000000,18,18,18,18,136,0
+RC_C.US,D,20230501,000000,18.39,18.39,18.09,18.09,3203,0
+RC_C.US,D,20230503,000000,18.03,18.46,17.9901,18.46,1111,0
+RC_C.US,D,20230510,000000,18,18,18,18,282,0
+RC_C.US,D,20230523,000000,18.45,18.45,18.4499,18.4499,1500,0
+RC_C.US,D,20230524,000000,18.45,18.45,18,18,926,0
+RC_C.US,D,20230530,000000,18,18,18,18,101,0
+RC_C.US,D,20230531,000000,17.99,18.11,17.7001,17.7001,825,0
+RC_C.US,D,20230609,000000,18.1,18.1,18.1,18.1,100,0
+RC_C.US,D,20230612,000000,18,18,18,18,100,0
+RC_C.US,D,20230613,000000,18.25,18.3435,18.25,18.3332,300,0
+RC_C.US,D,20230614,000000,18.25,18.25,18.25,18.25,100,0
+RC_C.US,D,20230616,000000,18.25,18.25,18.25,18.25,246,0
+RC_C.US,D,20230620,000000,18.397,18.397,18.397,18.397,376,0
+RC_C.US,D,20230621,000000,18.45,18.45,18.45,18.45,584,0
+RC_C.US,D,20230622,000000,18.48,18.48,18.48,18.48,200,0
+RC_C.US,D,20230626,000000,18.8493,18.85,18.5,18.53,932,0
+RC_C.US,D,20230627,000000,18.8,18.8,18.8,18.8,209,0
+RC_C.US,D,20230628,000000,18.8,18.88,18.61,18.88,620,0
+RC_C.US,D,20230705,000000,18.73,18.73,18.73,18.73,271,0
+RC_C.US,D,20230707,000000,18.47,18.47,18.47,18.47,175,0
+RC_C.US,D,20230710,000000,18.3,18.3,18.3,18.3,167,0
+RC_C.US,D,20230712,000000,18.5,18.5,18.5,18.5,620,0
+RC_C.US,D,20230714,000000,19,19,19,19,1199,0
+RC_C.US,D,20230717,000000,19.21,19.21,19.2099,19.2099,369,0
+RC_C.US,D,20230718,000000,18.7501,18.7501,18.7501,18.7501,836,0
+RC_C.US,D,20230719,000000,19.85,19.85,19.35,19.35,1656,0
+RC_C.US,D,20230720,000000,19.35,20,19.35,19.486,3497,0
+RC_C.US,D,20230724,000000,19.47,19.47,18.76,18.76,474,0
+RC_C.US,D,20230727,000000,19.4499,19.45,19.4497,19.4497,1024,0
+RC_C.US,D,20230728,000000,19.4599,19.4599,19.4599,19.4599,100,0
+RC_C.US,D,20230731,000000,18.97,19.47,18.97,19.47,2425,0
+RC_C.US,D,20230801,000000,19.89,19.89,19.89,19.89,205,0
+RC_C.US,D,20230802,000000,19.3447,19.89,19.3447,19.86,580,0
+RC_C.US,D,20230804,000000,19.5,19.6,19.5,19.6,400,0
+RC_C.US,D,20230807,000000,19.2658,19.8,19.2658,19.3001,787,0
+RC_C.US,D,20230808,000000,20.3,20.3,20.3,20.3,327,0
+RC_C.US,D,20230809,000000,20.3,20.3,19.01,19.6001,3074,0
+RC_C.US,D,20230811,000000,19.5,19.5001,19.5,19.5,1305,0
+RC_C.US,D,20230814,000000,19.5001,19.5001,19.5001,19.5001,500,0
+RC_C.US,D,20230816,000000,19.5596,19.5596,19.5596,19.5596,801,0
+RC_C.US,D,20230823,000000,19.4,19.9,19.39,19.9,5002,0
+RC_C.US,D,20230905,000000,19.51,20.7699,19.51,20.7699,3752,0
+RC_C.US,D,20230907,000000,20.51,20.51,20.51,20.51,100,0
+RC_C.US,D,20230908,000000,19.95,19.95,19.5001,19.5001,1001,0
+RC_C.US,D,20230912,000000,19.55,19.55,19.55,19.55,449,0
+RC_C.US,D,20230914,000000,19.775,19.775,19.775,19.775,100,0
+RC_C.US,D,20230915,000000,19.8,19.8,19.78,19.78,402,0
+RC_C.US,D,20230918,000000,19.91,19.9999,19.91,19.9999,850,0
+RC_C.US,D,20230921,000000,19.53,19.8058,19.53,19.8058,1444,0
+RC_C.US,D,20230928,000000,19.99,19.99,19.99,19.99,100,0
+RC_C.US,D,20231003,000000,19.26,19.26,19.24,19.24,820,0
+RC_C.US,D,20231004,000000,19.125,19.24,19.125,19.125,500,0
+RC_C.US,D,20231005,000000,19.6,19.6,19.6,19.6,100,0
+RC_C.US,D,20231009,000000,19.05,19.3082,19.03,19.3082,2000,0
+RC_C.US,D,20231018,000000,18.99,18.99,18.99,18.99,111,0
+RC_C.US,D,20231019,000000,18.99,18.99,18.99,18.99,406,0
+RC_C.US,D,20231024,000000,18.8505,18.8505,18.8505,18.8505,541,0
+RC_C.US,D,20231030,000000,18.7,18.7035,18.6,18.6,948,0
+RC_C.US,D,20231031,000000,18.49,18.49,18.37,18.37,714,0
+RC_C.US,D,20231101,000000,18.43,18.43,18.43,18.43,164,0
+RC_C.US,D,20231102,000000,18.43,18.43,18.43,18.43,203,0
+RC_C.US,D,20231103,000000,18.55,18.55,18.5451,18.5451,946,0
+RC_C.US,D,20231107,000000,19,19.1228,18.87,19.1228,2413,0
+RC_C.US,D,20231108,000000,19.15,19.4,19.15,19.29,3261,0
+RC_C.US,D,20231109,000000,19.81,19.81,19.81,19.81,150,0
+RC_C.US,D,20231113,000000,19.3,19.56,19.3,19.42,2961,0
+RC_C.US,D,20231114,000000,18.96,19.46,18.8501,19.45,2674,0
+RC_C.US,D,20231115,000000,19.3,19.5,19.3,19.3,1352,0
+RC_C.US,D,20231116,000000,19.15,19.15,19.13,19.1301,2281,0
+RC_C.US,D,20231121,000000,18.7,18.7,18.7,18.7,213,0
+RC_C.US,D,20231122,000000,18.46,18.46,18.11,18.11,7946,0
+RC_C.US,D,20231124,000000,18.82,18.82,18.82,18.82,100,0
+RC_C.US,D,20231127,000000,18.5,18.5,18.5,18.5,493,0
+RC_C.US,D,20231128,000000,18.14,18.14,17.87,17.96,2135,0
+RC_C.US,D,20231130,000000,18.29,18.435,18.29,18.435,388,0
+RC_C.US,D,20231204,000000,18.4,18.4,18.0201,18.0201,621,0
+RC_C.US,D,20231205,000000,18.01,18.01,17.84,18,2335,0
+RC_C.US,D,20231206,000000,17.78,17.9,17.5,17.78,3915,0
+RC_C.US,D,20231207,000000,17.91,18,17.62,17.886,6391,0
+RC_C.US,D,20231208,000000,17.62,17.9994,17.62,17.76,1072,0
+RC_C.US,D,20231211,000000,18,18.01,18,18.01,417,0
+RC_C.US,D,20231212,000000,17.965,17.965,17.8,17.8,1146,0
+RC_C.US,D,20231214,000000,18.29,18.69,18.22,18.69,2112,0
+RC_C.US,D,20231215,000000,18.69,18.735,18.4,18.432,4974,0
+RC_C.US,D,20231218,000000,18.2,18.622,18.2,18.622,2244,0
+RC_C.US,D,20231219,000000,18.5,18.67,18.1003,18.4899,5133,0
+RC_C.US,D,20231220,000000,18.49,18.58,18.4,18.55,3088,0
+RC_C.US,D,20231221,000000,18.5542,18.5542,18.5542,18.5542,501,0
+RC_C.US,D,20231222,000000,18.5,18.52,18.5,18.52,1090,0
+RC_C.US,D,20231226,000000,18.4813,18.5,18.4813,18.5,902,0
+RC_C.US,D,20231227,000000,18.73,18.97,18.73,18.85,2253,0
+RC_C.US,D,20231228,000000,18.8,18.8,18.8,18.8,2649,0
+RC_C.US,D,20231229,000000,18.61,18.8069,18.61,18.8069,810,0
+RC_C.US,D,20240102,000000,19.07,19.07,19.07,19.07,419,0
+RC_C.US,D,20240103,000000,18.95,18.95,18.95,18.95,556,0
+RC_C.US,D,20240104,000000,19.1,19.1,18.96,18.97,1295,0
+RC_C.US,D,20240105,000000,18.95,18.95,18.95,18.95,149,0
+RC_C.US,D,20240108,000000,18.95,18.955,18.51,18.95,1973,0
+RC_C.US,D,20240109,000000,18.95,18.95,18.95,18.95,126,0
+RC_C.US,D,20240110,000000,18.8,18.88,18.8,18.88,461,0
+RC_C.US,D,20240111,000000,18.7999,18.8,18.7999,18.7999,927,0
+RC_C.US,D,20240116,000000,18.95,18.95,18.71,18.71,367,0
+RC_C.US,D,20240117,000000,18.95,18.95,18.46,18.46,2221,0
+RC_C.US,D,20240122,000000,18.65,18.7,18.46,18.46,793,0
+RC_C.US,D,20240125,000000,18.48,18.48,18.48,18.48,322,0
+RC_C.US,D,20240126,000000,18.586,18.59,18.586,18.5897,1390,0
+RC_C.US,D,20240129,000000,18.59,18.6,18.59,18.6,314,0
+RC_C.US,D,20240131,000000,19.05,19.05,19.05,19.05,132,0
+RC_C.US,D,20240201,000000,19.1,19.1,19.1,19.1,106,0
+RC_C.US,D,20240202,000000,18.9,18.9,18.83,18.9,1195,0
+RC_C.US,D,20240206,000000,18.37,18.4,18.36,18.4,525,0
+RC_C.US,D,20240208,000000,19,19,19,19,245,0
+RC_C.US,D,20240212,000000,19,19,19,19,830,0
+RC_C.US,D,20240214,000000,19.1,19.1,19.1,19.1,100,0
+RC_C.US,D,20240215,000000,18.81,18.81,18.81,18.81,106,0
+RC_C.US,D,20240220,000000,18.9,18.9,18.9,18.9,198,0
+RC_C.US,D,20240221,000000,18.77,19.0799,18.72,19.0799,2282,0
+RC_C.US,D,20240222,000000,18.831,19,18.8,19,2282,0
+RC_C.US,D,20240223,000000,19.0999,19.0999,19.0999,19.0999,100,0
+RC_C.US,D,20240226,000000,18.98,18.98,18.98,18.98,154,0
+RC_C.US,D,20240228,000000,18.9699,18.9699,18.9699,18.9699,100,0
+RC_C.US,D,20240301,000000,18.93,18.93,18.93,18.93,357,0
+RC_C.US,D,20240305,000000,18.79,18.79,18.495,18.5,987,0
+RC_C.US,D,20240306,000000,18.6821,18.6821,18.5,18.5,3414,0
+RC_C.US,D,20240307,000000,18.5,18.5,18.5,18.5,247,0
+RC_C.US,D,20240308,000000,18.83,18.8498,18.6,18.6,808,0
+RC_C.US,D,20240312,000000,18.6,18.6,18.6,18.6,390,0
+RC_C.US,D,20240314,000000,18.84,18.84,18.7222,18.84,559,0
+RC_C.US,D,20240315,000000,18.69,18.88,18.69,18.8799,3588,0
+RC_C.US,D,20240319,000000,18.8,18.8663,18.8,18.84,1488,0
+RC_C.US,D,20240320,000000,18.88,18.88,18.88,18.88,140,0
+RC_C.US,D,20240321,000000,18.88,19.03,18.88,18.99,1627,0
+RC_C.US,D,20240322,000000,18.99,18.99,18.9453,18.9453,852,0
+RC_C.US,D,20240325,000000,19,19,19,19,325,0
+RC_C.US,D,20240327,000000,18.93,18.93,18.93,18.93,133,0
+RC_C.US,D,20240328,000000,19.05,19.05,19.05,19.05,692,0
+RC_C.US,D,20240401,000000,19.05,19.05,18.8,18.8,900,0
+RC_C.US,D,20240403,000000,18.86,18.86,18.75,18.7829,665,0
+RC_C.US,D,20240404,000000,18.41,18.6425,18.41,18.6425,2542,0
+RC_C.US,D,20240411,000000,18.74,18.75,18.16,18.16,1028,0
+RC_C.US,D,20240412,000000,18.33,18.33,18.28,18.28,225,0
+RC_C.US,D,20240415,000000,18.5453,18.5453,18.5453,18.5453,138,0
+RC_C.US,D,20240416,000000,18.63,18.63,17.82,17.8201,1773,0
+RC_C.US,D,20240417,000000,17.8501,17.8501,17.8501,17.8501,547,0
+RC_C.US,D,20240419,000000,18,18,18,18,400,0
+RC_C.US,D,20240422,000000,17.85,17.85,17.85,17.85,316,0
+RC_C.US,D,20240424,000000,17.8,17.8,17.74,17.74,3153,0
+RC_C.US,D,20240426,000000,17.8,17.8,17.7,17.75,3751,0
+RC_C.US,D,20240429,000000,17.7001,18.085,17.7001,18,426,0
+RC_C.US,D,20240506,000000,17.83,17.83,17.8,17.8,1450,0
+RC_C.US,D,20240508,000000,17.8,17.8,17.75,17.75,785,0
+RC_C.US,D,20240509,000000,17.85,17.9999,17.85,17.9999,505,0
+RC_C.US,D,20240513,000000,18.1,18.1,18.1,18.1,122,0
+RC_C.US,D,20240515,000000,18.01,18.15,18.01,18.15,648,0
+RC_C.US,D,20240516,000000,17.81,18.15,17.8,18.14,1437,0
+RC_C.US,D,20240517,000000,18.1416,18.15,18.1416,18.1499,1016,0
+RC_C.US,D,20240522,000000,18.1001,18.1001,18.1001,18.1001,133,0
+RC_C.US,D,20240523,000000,18.1,18.291,18.1,18.291,601,0
+RC_C.US,D,20240524,000000,18.42,18.42,18.42,18.42,210,0
+RC_C.US,D,20240529,000000,18.2797,18.3,18,18.02,2051,0
+RC_C.US,D,20240603,000000,18.0001,18.1187,18,18.02,1296,0
+RC_C.US,D,20240604,000000,18.08,18.08,18.08,18.08,600,0
+RC_C.US,D,20240606,000000,18.15,18.35,18.15,18.35,674,0
+RC_C.US,D,20240607,000000,18.42,18.42,18.35,18.4165,1401,0
+RC_C.US,D,20240610,000000,18.3349,18.4,18.15,18.15,1110,0
+RC_C.US,D,20240611,000000,18.37,18.37,17.8101,17.8101,1814,0
+RC_C.US,D,20240612,000000,17.85,18.04,17.85,18.04,772,0
+RC_C.US,D,20240613,000000,17.99,17.99,17.97,17.97,240,0
+RC_C.US,D,20240617,000000,18.49,18.49,18.49,18.49,184,0
+RC_C.US,D,20240618,000000,18.4549,18.4549,18.4549,18.4549,294,0
+RC_C.US,D,20240621,000000,18.07,18.2,18.07,18.2,397,0
+RC_C.US,D,20240624,000000,18.1151,18.2,18.06,18.2,1255,0
+RC_C.US,D,20240626,000000,18.1776,18.2,18.1776,18.19,1032,0
+RC_C.US,D,20240628,000000,17.93,18.15,17.93,18.15,750,0
+RC_C.US,D,20240701,000000,18,18,17.78,17.86,564,0
+RC_C.US,D,20240705,000000,18.1,18.1,18.07,18.07,882,0
+RC_C.US,D,20240709,000000,18.1,18.1,18.1,18.1,154,0
+RC_C.US,D,20240710,000000,18.2,18.2,18.1999,18.1999,872,0
+RC_C.US,D,20240711,000000,18.49,18.49,18.49,18.49,101,0
+RC_C.US,D,20240712,000000,18.33,18.5818,18.2003,18.2003,3798,0
+RC_C.US,D,20240715,000000,18.53,18.53,18.53,18.53,124,0
+RC_C.US,D,20240716,000000,18.5,18.5399,18.5,18.5399,669,0
+RC_C.US,D,20240717,000000,18.3,18.4,18.3,18.3999,3843,0
+RC_C.US,D,20240718,000000,18.35,18.35,18.3,18.3,1167,0
+RC_C.US,D,20240719,000000,18.27,18.3,18.27,18.3,546,0
+RC_C.US,D,20240722,000000,18.15,18.3,18,18.3,4089,0
+RC_C.US,D,20240723,000000,18.29,18.29,18.2051,18.2051,840,0
+RC_C.US,D,20240724,000000,18,18.2723,18,18.2,1261,0
+RC_C.US,D,20240725,000000,18.2737,18.3,18.25,18.3,1200,0
+RC_C.US,D,20240726,000000,18.3,18.3,18.3,18.3,700,0
+RC_C.US,D,20240729,000000,18.25,18.25,18.25,18.25,207,0
+RC_C.US,D,20240730,000000,18.27,18.27,18.26,18.27,1102,0
+RC_C.US,D,20240801,000000,18.5,18.5,18.4937,18.5,530,0
+RC_C.US,D,20240806,000000,18.4999,18.5,18.46,18.4899,2394,0
+RC_C.US,D,20240807,000000,18.51,18.51,18.47,18.47,894,0
+RC_C.US,D,20240808,000000,18.73,18.73,18.73,18.73,170,0
+RC_C.US,D,20240813,000000,18.41,18.6603,18.41,18.6603,936,0
+RC_C.US,D,20240814,000000,18.4799,18.4799,18.4799,18.4799,174,0
+RC_C.US,D,20240816,000000,18.49,18.73,18.49,18.73,435,0
+RC_C.US,D,20240819,000000,18.7,18.7,18.7,18.7,306,0
+RC_C.US,D,20240822,000000,18.74,18.74,18.74,18.74,452,0
+RC_C.US,D,20240823,000000,18.6983,18.7499,18.6,18.64,2036,0
+RC_C.US,D,20240826,000000,18.25,18.49,18.25,18.49,653,0
+RC_C.US,D,20240829,000000,18.74,18.75,18.74,18.75,842,0
+RC_C.US,D,20240830,000000,18.59,18.59,18.59,18.59,205,0
+RC_C.US,D,20240903,000000,18.6,18.6,18.6,18.6,138,0
+RC_C.US,D,20240909,000000,19.112,19.112,19.112,19.112,500,0
+RC_C.US,D,20240910,000000,18.9,19.15,18.9,19.15,851,0
+RC_C.US,D,20240911,000000,18.91,19.14,18.91,19.14,300,0
+RC_C.US,D,20240913,000000,18.86,19.38,18.76,18.781,1655,0
+RC_C.US,D,20240916,000000,18.99,18.9999,18.59,18.7321,987,0
+RC_C.US,D,20240917,000000,18.9,18.9,18.85,18.85,247,0
+RC_C.US,D,20240918,000000,18.9,19.29,18.9,19.13,1393,0
+RC_C.US,D,20240919,000000,19.05,19.301,19.05,19.301,1050,0
+RC_C.US,D,20240920,000000,19.37,19.37,19.37,19.37,150,0
+RC_C.US,D,20240924,000000,19.45,20,19.4064,20,3444,0
+RC_C.US,D,20240925,000000,19.41,19.95,19.41,19.8,2948,0
+RC_C.US,D,20240926,000000,19.85,19.85,19.35,19.6,532,0
+RC_C.US,D,20240927,000000,19.36,19.7227,19.36,19.5,761,0
+RC_C.US,D,20241001,000000,19.0075,19.85,19.0075,19.85,1777,0
+RC_C.US,D,20241002,000000,19.1,19.32,19.1,19.32,3373,0
+RC_C.US,D,20241004,000000,18.99,19.6,18.99,19.45,932,0
+RC_C.US,D,20241007,000000,19.9299,19.9299,19.9299,19.9299,129,0
+RC_C.US,D,20241008,000000,19.01,19.25,18.93,19.01,2653,0
+RC_C.US,D,20241009,000000,18.61,18.88,18.61,18.88,400,0
+RC_C.US,D,20241011,000000,18.65,18.65,18.65,18.65,558,0
+RC_C.US,D,20241014,000000,18.7001,18.8,18.7001,18.8,413,0
+RC_C.US,D,20241015,000000,19.3499,19.3499,19.138,19.138,576,0
+RC_C.US,D,20241016,000000,19,19,18.8364,18.9,3486,0
+RC_C.US,D,20241017,000000,18.9,18.95,18.9,18.95,1179,0
+RC_C.US,D,20241018,000000,18.97,18.97,18.96,18.97,543,0
+RC_C.US,D,20241022,000000,19,19,19,19,206,0
+RC_C.US,D,20241029,000000,18.85,18.9899,18.85,18.9899,1159,0
+RC_C.US,D,20241030,000000,18.75,18.75,18.75,18.75,170,0
+RC_C.US,D,20241031,000000,18.75,18.75,18.75,18.75,1311,0
+RC_C.US,D,20241104,000000,18.61,18.77,18.61,18.72,1488,0
+RC_C.US,D,20241106,000000,18.45,18.9,18.4,18.6138,1854,0
+RC_C.US,D,20241107,000000,18.51,18.55,18.35,18.5,2319,0
+RC_C.US,D,20241113,000000,18.5,18.5,18.5,18.5,430,0
+RC_C.US,D,20241114,000000,18.6,18.6,18.3,18.3,1215,0
+RC_C.US,D,20241118,000000,18.25,18.45,18.01,18.265,2351,0
+RC_C.US,D,20241119,000000,18.19,18.2,18.19,18.2,585,0
+RC_C.US,D,20241120,000000,18.165,18.25,18.165,18.25,366,0
+RC_C.US,D,20241121,000000,18.2227,18.25,18.12,18.25,1021,0
+RC_C.US,D,20241122,000000,18.3026,18.3026,18.1,18.3026,486,0
+RC_C.US,D,20241127,000000,18.25,18.3039,18.2,18.3039,1026,0
+RC_C.US,D,20241202,000000,18.4,19.08,18.4,19,5415,0
+RC_C.US,D,20241203,000000,19,19.18,18.8554,18.8554,1144,0
+RC_C.US,D,20241204,000000,18.8,18.89,18.56,18.88,5674,0
+RC_C.US,D,20241206,000000,18.34,18.7974,18.3,18.7974,2953,0
+RC_C.US,D,20241209,000000,18.6,18.6,18.6,18.6,464,0
+RC_C.US,D,20241210,000000,18.65,18.6501,18.45,18.5,1225,0
+RC_C.US,D,20241213,000000,18.4,18.77,18.4,18.4,399,0
+RC_C.US,D,20241216,000000,18.7265,18.7265,18.7265,18.7265,1076,0
+RC_C.US,D,20241217,000000,18.72,18.73,18.27,18.7,1456,0
+RC_C.US,D,20241218,000000,18.3,18.7199,18.3,18.7199,929,0
+RC_C.US,D,20241219,000000,18.71,18.71,18.27,18.27,669,0
+RC_C.US,D,20241223,000000,18.3,18.3,18.2885,18.2885,1459,0
+RC_C.US,D,20241224,000000,18.28,18.28,18.1999,18.1999,984,0
+RC_C.US,D,20241226,000000,18.07,18.0701,17.9801,17.9801,1280,0
+RC_C.US,D,20241227,000000,18.075,18.075,17.8,17.8,1181,0
+RC_C.US,D,20241231,000000,17.91,18,17.9,17.9475,2860,0
+RC_C.US,D,20250102,000000,17.95,17.95,17.95,17.95,101,0
+RC_C.US,D,20250110,000000,17.9412,17.9412,17.6501,17.66,1243,0
+RC_C.US,D,20250113,000000,17.9,17.9057,17.9,17.9057,698,0
+RC_C.US,D,20250114,000000,17.6501,17.85,17.65,17.65,416,0
+RC_C.US,D,20250115,000000,17.79,17.79,17.6501,17.6501,559,0
+RC_C.US,D,20250116,000000,17.65,17.83,17.65,17.65,251,0
+RC_C.US,D,20250117,000000,17.65,17.6501,17.61,17.61,2120,0
+RC_C.US,D,20250121,000000,17.534,17.77,17.534,17.77,271,0
+RC_C.US,D,20250123,000000,17.55,17.55,17.5,17.55,455,0
+RC_C.US,D,20250127,000000,17.7,17.7,17.7,17.7,436,0
+RC_C.US,D,20250128,000000,17.655,17.655,17.655,17.655,309,0
+RC_C.US,D,20250130,000000,17.75,17.75,17.75,17.75,571,0
+RC_C.US,D,20250131,000000,17.75,17.75,17.75,17.75,235,0
+RC_C.US,D,20250203,000000,17.685,17.685,17.63,17.685,205,0
+RC_C.US,D,20250205,000000,17.68,17.68,17.6384,17.6799,816,0
+RC_C.US,D,20250206,000000,17.66,17.7532,17.6,17.7532,1579,0
+RC_C.US,D,20250210,000000,17.44,17.76,17.44,17.605,759,0
+RC_C.US,D,20250211,000000,17.4,17.45,17.3942,17.45,1178,0
+RC_C.US,D,20250212,000000,17.5,17.5,17.4999,17.5,651,0
+RC_C.US,D,20250213,000000,17.5,17.5,17.4,17.4748,489,0
+RC_C.US,D,20250214,000000,17.5,17.76,17.35,17.74,746,0
+RC_C.US,D,20250218,000000,17.8,18.0499,17.76,17.9,1252,0
+RC_C.US,D,20250221,000000,17.54,17.635,17.23,17.38,4619,0
+RC_C.US,D,20250224,000000,17.24,17.46,17.24,17.3733,6348,0
+RC_C.US,D,20250225,000000,17.375,17.4104,17.375,17.4104,1160,0
+RC_C.US,D,20250226,000000,17.4,17.5,17.4,17.4999,1360,0
+RC_C.US,D,20250228,000000,17.5,17.5,17.25,17.25,613,0
+RC_C.US,D,20250303,000000,17.01,17.5,16.71,16.875,11506,0
+RC_C.US,D,20250304,000000,16.89,16.89,16.6985,16.6985,1696,0
+RC_C.US,D,20250305,000000,16.7621,16.7779,16.45,16.7779,3380,0
+RC_C.US,D,20250306,000000,16.71,16.74,16.71,16.74,540,0
+RC_C.US,D,20250307,000000,16.75,16.98,16.34,16.7696,3279,0
+RC_C.US,D,20250310,000000,16.9,16.9,16.9,16.9,107,0
+RC_C.US,D,20250311,000000,16.4618,16.55,16.4618,16.55,1085,0
+RC_C.US,D,20250313,000000,16.56,16.78,16.56,16.62,1304,0
+RC_C.US,D,20250314,000000,16.75,16.75,16.75,16.75,1216,0
+RC_C.US,D,20250317,000000,16.99,16.99,16.9415,16.9415,550,0
+RC_C.US,D,20250318,000000,16.51,16.98,15.8,15.8,6959,0
+RC_C.US,D,20250319,000000,16.14,16.4,15.9,16.4,2488,0
+RC_C.US,D,20250320,000000,16.01,16.28,16.01,16.165,1204,0
+RC_C.US,D,20250324,000000,16.01,16.16,16.01,16.16,949,0
+RC_C.US,D,20250325,000000,16.39,16.39,16.39,16.39,225,0
+RC_C.US,D,20250326,000000,16.25,16.29,16.02,16.02,1862,0
+RC_C.US,D,20250327,000000,16.028,16.4624,16.02,16.4624,611,0
+RC_C.US,D,20250328,000000,16.56,16.73,16.02,16.02,1920,0
+RC_C.US,D,20250331,000000,15.695,15.78,15.69,15.69,1154,0
+RC_C.US,D,20250401,000000,15.77,15.79,15.61,15.71,5960,0
+RC_C.US,D,20250402,000000,16.125,16.7499,16.125,16.7499,1040,0
+RC_C.US,D,20250403,000000,16,16.5,15.7,15.7,3472,0
+RC_C.US,D,20250404,000000,15.7,15.7,15.41,15.41,692,0
+RC_C.US,D,20250407,000000,14.15,14.74,14.11,14.5,5644,0
+RC_C.US,D,20250408,000000,15.25,15.92,15,15,2551,0
+RC_C.US,D,20250409,000000,15.25,15.25,15.25,15.25,1026,0
+RC_C.US,D,20250410,000000,15.25,15.25,15.25,15.25,262,0
+RC_C.US,D,20250411,000000,14.2279,15.5539,14.21,15.5539,1263,0
+RC_C.US,D,20250422,000000,15.12,15.49,14.89,15.49,1191,0
+RC_C.US,D,20250423,000000,15.49,15.49,14.9284,15.2104,1264,0
+RC_C.US,D,20250424,000000,15.45,15.4899,14.895,15.2188,1690,0
+RC_C.US,D,20250425,000000,15.2,15.31,14.58,15.1968,1622,0
+RC_C.US,D,20250428,000000,15.49,15.49,15.3797,15.3797,757,0
+RC_C.US,D,20250429,000000,15.45,15.45,14.56,14.8,2193,0
+RC_C.US,D,20250430,000000,15.19,15.19,15.19,15.19,312,0
+RC_C.US,D,20250505,000000,14.81,14.9175,14.81,14.9175,417,0
+RC_C.US,D,20250506,000000,15.095,15.0979,14.95,15.0979,751,0
+RC_C.US,D,20250507,000000,14.95,14.9501,14.8442,14.8442,607,0
+RC_C.US,D,20250508,000000,14.81,14.96,14.41,14.96,4165,0
+RC_C.US,D,20250509,000000,14.666,14.75,14.666,14.75,595,0
+RC_C.US,D,20250512,000000,14.9182,14.9182,14.9182,14.9182,177,0
+RC_C.US,D,20250513,000000,14.825,15,14.818,14.95,1524,0
+RC_C.US,D,20250514,000000,15.2,15.24,15.2,15.22,1902,0
+RC_C.US,D,20250515,000000,14.9,15.99,14.9,15.5,5777,0
+RC_C.US,D,20250516,000000,15.055,15.5,15.055,15.5,1198,0
+RC_C.US,D,20250520,000000,15.71,15.71,15.69,15.69,522,0
+RC_C.US,D,20250521,000000,15.71,15.71,15.7099,15.7099,2020,0
+RC_C.US,D,20250522,000000,15.71,15.71,15.7099,15.71,2600,0
+RC_C.US,D,20250523,000000,15.47,15.47,15.14,15.14,457,0
+RC_C.US,D,20250527,000000,15.1855,15.1855,14.4,14.72,12042,0
+RC_C.US,D,20250528,000000,14.4,14.4001,14.4,14.4001,2094,0
+RC_C.US,D,20250529,000000,14.94,15,14.8,14.94,2571,0
+RC_C.US,D,20250602,000000,14.9,14.9,14.9,14.9,616,0
+RC_C.US,D,20250603,000000,14.99,15.5299,14.45,15.3,7834,0
+RC_C.US,D,20250604,000000,14.92,14.92,14.92,14.92,167,0
+RC_C.US,D,20250606,000000,15.0037,15.0037,14.8,14.9001,421,0
+RC_C.US,D,20250609,000000,14.965,14.965,14.57,14.8486,1300,0
+RC_C.US,D,20250610,000000,15.25,15.37,15.25,15.37,528,0
+RC_C.US,D,20250611,000000,15.38,15.38,15.12,15.12,1140,0
+RC_C.US,D,20250612,000000,15.3,15.3,15.3,15.3,1005,0
+RC_C.US,D,20250613,000000,15.3,15.3,15.3,15.3,560,0
+RC_C.US,D,20250616,000000,14.66,15.29,14.6201,15.29,1006,0
+RC_C.US,D,20250617,000000,15.25,15.25,15.25,15.25,175,0
+RC_C.US,D,20250618,000000,15.25,15.48,15.05,15.1238,4433,0
+RC_C.US,D,20250620,000000,15.15,15.1682,15.15,15.1682,221,0
+RC_C.US,D,20250624,000000,15.2,15.2,15.2,15.2,615,0
+RC_C.US,D,20250626,000000,15.2,15.2,15.2,15.2,413,0
+RC_C.US,D,20250627,000000,15.18,15.3077,15.1601,15.1601,506,0
+RC_C.US,D,20250630,000000,14.91,14.91,14.41,14.41,1349,0
+RC_C.US,D,20250701,000000,14.7496,15.31,14.3,15.2,6464,0
+RC_C.US,D,20250702,000000,15.3,15.74,15.3,15.53,5555,0
+RC_C.US,D,20250703,000000,14.67,15.992,14.67,15.992,2155,0
+RC_C.US,D,20250707,000000,15.55,16,15.5,15.5002,4295,0
+RC_C.US,D,20250708,000000,14.87,15.3415,14.87,15.145,572,0
+RC_C.US,D,20250710,000000,15.49,15.85,15.2,15.27,10639,0
+RC_C.US,D,20250711,000000,15.52,15.63,15.08,15.3,5877,0
+RC_C.US,D,20250714,000000,15.608,15.608,15.31,15.31,426,0
+RC_C.US,D,20250715,000000,15.58,15.68,14.4601,15.49,747,0
+RC_C.US,D,20250716,000000,15.59,15.59,14.58,15.4131,1057,0
+RC_C.US,D,20250717,000000,15.59,15.59,15.59,15.59,192,0
+RC_C.US,D,20250718,000000,15.56,15.56,15.3,15.3,551,0
+RC_C.US,D,20250721,000000,15.59,15.59,14.58,15.21,4320,0
+RC_C.US,D,20250723,000000,15.25,15.26,15.21,15.22,813,0
+RC_C.US,D,20250725,000000,15.45,15.45,15.45,15.45,254,0
+RC_C.US,D,20250728,000000,15.3,15.432,15.2,15.425,1052,0
+RC_C.US,D,20250729,000000,15.43,15.456,15.43,15.456,503,0
+RC_C.US,D,20250731,000000,15.56,15.7159,15.3936,15.7159,2179,0
+RC_C.US,D,20250804,000000,15.7,15.71,15.19,15.5199,3197,0
+RC_C.US,D,20250806,000000,15.56,15.56,15.25,15.25,724,0
+RC_C.US,D,20250807,000000,14.88,14.88,14.88,14.88,176,0
+RC_C.US,D,20250808,000000,15.2,15.2,15.2,15.2,433,0
+RC_C.US,D,20250811,000000,15.2,15.3,14.8,14.86,7307,0
+RC_C.US,D,20250812,000000,14.89,15.08,14.7,15,2671,0
+RC_C.US,D,20250813,000000,14.8,15.5,14.8,15.5,7190,0
+RC_C.US,D,20250814,000000,15.3136,15.48,15,15.48,2111,0
+RC_C.US,D,20250818,000000,15.56,15.56,15.56,15.56,343,0
+RC_C.US,D,20250825,000000,15.5,15.56,15.25,15.5299,5176,0
+RC_C.US,D,20250826,000000,15.55,15.55,15.55,15.55,503,0
+RC_C.US,D,20250827,000000,16,16,15.9,15.9,356,0
+RC_C.US,D,20250829,000000,15.91,16.12,15.91,16.1199,967,0
+RC_C.US,D,20250903,000000,16.01,16.01,16,16,303,0
+RC_C.US,D,20250904,000000,16.11,16.66,15.68,16.16,5693,0
+RC_C.US,D,20250905,000000,16.15,16.77,16.1133,16.57,1511,0
+RC_C.US,D,20250909,000000,16.4,16.4,16.001,16.001,544,0
+RC_C.US,D,20250910,000000,16.04,16.225,16.04,16.225,810,0
+RC_C.US,D,20250911,000000,16.44,16.44,16.0132,16.05,409,0
+RC_C.US,D,20250912,000000,16.252,16.334,16.25,16.334,557,0
+RC_C.US,D,20250916,000000,16.45,17.105,16.38,17.0349,4498,0
+RC_C.US,D,20250917,000000,16.8488,16.8488,16.35,16.45,1205,0
+RC_C.US,D,20250918,000000,16.35,16.95,16.35,16.85,805,0
+RC_C.US,D,20250919,000000,16.6,16.6,16.55,16.5501,1335,0
+RC_C.US,D,20250922,000000,17.23,17.23,16.26,16.26,1440,0
+RC_C.US,D,20250923,000000,16.37,16.67,16.37,16.67,664,0
+RC_C.US,D,20250924,000000,16.43,16.72,16.43,16.72,610,0
+RC_C.US,D,20250925,000000,16.787,16.787,16.787,16.787,336,0
+RC_C.US,D,20250926,000000,16.42,16.69,16.42,16.69,624,0
+RC_C.US,D,20250929,000000,16.4,16.74,16.4,16.74,798,0
+RC_C.US,D,20250930,000000,16.19,16.24,15.81,16.1,1408,0
+RC_C.US,D,20251001,000000,15.5,15.5,15.5,15.5,194,0
+RC_C.US,D,20251002,000000,15.25,15.75,15.25,15.75,2298,0
+RC_C.US,D,20251003,000000,16,16.1555,15.95,16.1555,3174,0
+RC_C.US,D,20251007,000000,15.66,16,15.66,15.8365,603,0
+RC_C.US,D,20251008,000000,15.9265,15.9265,15.6,15.9264,762,0
+RC_C.US,D,20251009,000000,15.5,15.62,15,15.3,1814,0
+RC_C.US,D,20251013,000000,15.6,15.6,15.6,15.6,220,0
+RC_C.US,D,20251014,000000,15.5,15.5,15.5,15.5,474,0
+RC_C.US,D,20251020,000000,15.01,15.05,15.01,15.05,473,0
+RC_C.US,D,20251021,000000,15.68,15.68,15.11,15.3485,404,0
+RC_C.US,D,20251022,000000,15.685,15.685,15.685,15.685,103,0
+RC_C.US,D,20251023,000000,15.03,15.39,15,15.39,2003,0
+RC_C.US,D,20251027,000000,15.38,15.49,15.38,15.49,833,0
+RC_C.US,D,20251029,000000,15.45,15.56,15.45,15.45,1020,0
+RC_C.US,D,20251030,000000,15.4,15.45,15.4,15.4499,492,0
+RC_C.US,D,20251103,000000,15.13,15.45,15.13,15.13,267,0
+RC_C.US,D,20251104,000000,15.198,15.198,15.05,15.05,667,0
+RC_C.US,D,20251105,000000,14.9779,15.15,14.9779,15.05,648,0
+RC_C.US,D,20251106,000000,14.77,15,14.75,14.77,2029,0
+RC_C.US,D,20251107,000000,14.955,14.955,14.75,14.76,706,0
+RC_C.US,D,20251110,000000,14.8,14.95,14.46,14.5,15574,0
+RC_C.US,D,20251111,000000,14.5,14.5,14.5,14.5,1026,0
+RC_C.US,D,20251113,000000,14.98,15.14,14.515,14.555,760,0
+RC_C.US,D,20251114,000000,14.95,14.99,14.95,14.99,511,0
+RC_C.US,D,20251117,000000,15.1,15.1,14.42,14.42,721,0
+RC_C.US,D,20251118,000000,14.97,14.97,14.315,14.6249,3069,0
+RC_C.US,D,20251119,000000,14.96,14.99,14.01,14.04,7527,0
+RC_C.US,D,20251124,000000,13.89,13.89,13.88,13.88,12863,0
+RC_C.US,D,20251125,000000,13.9,14.205,13.19,14.1208,14442,0
+RC_C.US,D,20251126,000000,14.036,14.495,14,14,1448,0
+RC_C.US,D,20251128,000000,14,14,14,14,280,0
+RC_C.US,D,20251201,000000,14,14,13.9999,13.9999,376,0
+RC_C.US,D,20251202,000000,14,14,13.95,13.9521,1030,0
+RC_C.US,D,20251203,000000,13.99,14.5752,13.99,14.5752,4552,0
+RC_C.US,D,20251204,000000,14.22,14.64,14.22,14.64,1331,0
+RC_C.US,D,20251209,000000,14.11,14.11,14.05,14.05,333,0
+RC_C.US,D,20251210,000000,14.15,14.3122,14.15,14.27,2265,0
+RC_C.US,D,20251216,000000,14.24,14.24,14.1,14.1,616,0
+RC_C.US,D,20251217,000000,14.1,14.1,13.885,14,3800,0
+RC_C.US,D,20251218,000000,14.36,14.5,14.26,14.483,3382,0
+RC_C.US,D,20251219,000000,14.02,14.22,13.5,13.9771,9951,0
+RC_C.US,D,20251222,000000,13.96,13.96,13.96,13.96,908,0
+RC_C.US,D,20251223,000000,13.95,13.95,13.95,13.95,360,0
+RC_C.US,D,20251224,000000,13.8,13.8,13.8,13.8,356,0
+RC_C.US,D,20251226,000000,13.8,14.165,13.8,14.165,5222,0
+RC_C.US,D,20251229,000000,13.2201,14.13,13.2201,14.09,536,0
+RC_C.US,D,20251230,000000,14.07,14.13,13.74,14.13,1162,0
+RC_C.US,D,20251231,000000,13.64,14.07,13.4963,13.74,3635,0
+RC_C.US,D,20260105,000000,13.74,13.74,13.74,13.74,207,0
+RC_C.US,D,20260106,000000,13.4,13.7,13.35,13.5,3255,0
+RC_C.US,D,20260107,000000,13.4,13.4,13.02,13.02,629,0
+RC_C.US,D,20260108,000000,13.5595,13.5918,13.5595,13.5918,756,0
+RC_C.US,D,20260109,000000,13.47,13.85,13.43,13.8499,1340,0
+RC_C.US,D,20260112,000000,13.45,13.8,13.07,13.5,3024,0
+RC_C.US,D,20260113,000000,13.73,13.73,13.5,13.73,362,0
+RC_C.US,D,20260114,000000,13.5721,13.73,13.51,13.73,1738,0
+RC_C.US,D,20260116,000000,13.72,13.73,13.7,13.73,1842,0
+RC_C.US,D,20260122,000000,13.51,13.51,13.49,13.51,315,0
+RC_C.US,D,20260126,000000,13.52,13.52,13.2,13.2,497,0
+RC_C.US,D,20260129,000000,13.49,13.84,13.47,13.67,3449,0
+RC_C.US,D,20260130,000000,13.61,13.79,13.61,13.65,733,0
+RC_C.US,D,20260202,000000,13.55,13.55,13.53,13.55,726,0
+RC_C.US,D,20260205,000000,13.2,13.2,13.14,13.14,403,0
+RC_C.US,D,20260209,000000,13.07,13.07,13.07,13.07,195,0
+RC_C.US,D,20260211,000000,13.48,13.48,12.69,12.75,3884,0
+RC_C.US,D,20260212,000000,12.51,13.28,12.51,12.5501,6750,0
+RC_C.US,D,20260213,000000,12.675,12.7,12.085,12.15,2772,0
+RC_C.US,D,20260217,000000,12.11,12.15,11.61,12.15,1274,0
+RC_C.US,D,20260218,000000,12.19,13.16,11.8,12.03,9938,0
diff --git a/daily/us/nyse stocks/2/rexr_b.us.txt b/daily/us/nyse stocks/2/rexr_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c08c374520c5fce71291a384d5df2051312dde4
--- /dev/null
+++ b/daily/us/nyse stocks/2/rexr_b.us.txt	
@@ -0,0 +1,1817 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REXR_B.US,D,20171116,000000,24.9892,25,24.94,24.981,132440,0
+REXR_B.US,D,20171117,000000,24.95,25.01,24.95,24.975,73355,0
+REXR_B.US,D,20171120,000000,24.95,25.01,23.71,24.9603,105606,0
+REXR_B.US,D,20171121,000000,25,25,24.935,25,31301,0
+REXR_B.US,D,20171122,000000,25,25,24.95,24.98,28026,0
+REXR_B.US,D,20171124,000000,24.992,25.03,24.98,24.99,16905,0
+REXR_B.US,D,20171127,000000,25,25,24.95,24.99,32538,0
+REXR_B.US,D,20171128,000000,24.96,25,24.95,24.9885,14178,0
+REXR_B.US,D,20171129,000000,24.99,25,24.96,24.98,31181,0
+REXR_B.US,D,20171130,000000,24.98,24.98,24.96,24.971,17901,0
+REXR_B.US,D,20171201,000000,24.97,24.98,24.95,24.965,12050,0
+REXR_B.US,D,20171204,000000,25,25.09,24.9972,25.0295,10300,0
+REXR_B.US,D,20171205,000000,25.0061,25.09,24.89,25.0862,100940,0
+REXR_B.US,D,20171206,000000,25.09,25.15,25,25.01,54607,0
+REXR_B.US,D,20171207,000000,25.05,25.06,25.02,25.05,18606,0
+REXR_B.US,D,20171208,000000,25.1,25.1,25,25.02,22500,0
+REXR_B.US,D,20171211,000000,25.11,25.11,24.99,24.996,32763,0
+REXR_B.US,D,20171212,000000,25.07,25.07,24.98,25.01,15389,0
+REXR_B.US,D,20171213,000000,25.09,25.09,25.0156,25.05,20383,0
+REXR_B.US,D,20171214,000000,25.05,25.09,25.04,25.0465,13400,0
+REXR_B.US,D,20171215,000000,25.05,25.09,25.0346,25.05,105600,0
+REXR_B.US,D,20171218,000000,25.1199,25.12,25,25.05,82788,0
+REXR_B.US,D,20171219,000000,25.1051,25.11,25.0501,25.0501,40748,0
+REXR_B.US,D,20171220,000000,25.0235,25.155,25.0235,25.1,38511,0
+REXR_B.US,D,20171221,000000,25.1,25.1999,25.1,25.11,20214,0
+REXR_B.US,D,20171222,000000,25.22,25.645,25.22,25.5,32535,0
+REXR_B.US,D,20171226,000000,25.5,25.5,25.1,25.15,42475,0
+REXR_B.US,D,20171227,000000,25.07,25.2114,25.07,25.15,29361,0
+REXR_B.US,D,20171228,000000,25.53,25.53,25.25,25.25,2500,0
+REXR_B.US,D,20171229,000000,25.34,25.4066,25.34,25.4066,1000,0
+REXR_B.US,D,20180102,000000,25.45,25.45,25.15,25.15,12280,0
+REXR_B.US,D,20180103,000000,25.2,25.2,25.2,25.2,250,0
+REXR_B.US,D,20180104,000000,25.1999,25.1999,25.06,25.1495,5860,0
+REXR_B.US,D,20180105,000000,25.15,25.15,25.15,25.15,3823,0
+REXR_B.US,D,20180108,000000,25.15,25.24,25.1,25.1,6452,0
+REXR_B.US,D,20180109,000000,25.1,25.19,25.06,25.1,9816,0
+REXR_B.US,D,20180110,000000,25.1,25.1,25,25.08,15000,0
+REXR_B.US,D,20180111,000000,24.93,24.93,24.91,24.91,600,0
+REXR_B.US,D,20180112,000000,24.95,25.01,24.95,25,1356,0
+REXR_B.US,D,20180116,000000,24.9999,24.9999,24.7596,24.86,9640,0
+REXR_B.US,D,20180117,000000,24.86,24.9329,24.86,24.9328,3100,0
+REXR_B.US,D,20180118,000000,24.9,25.1648,24.9,24.93,5525,0
+REXR_B.US,D,20180119,000000,24.89,24.9,24.6047,24.87,9196,0
+REXR_B.US,D,20180122,000000,24.85,24.85,24.8,24.8,400,0
+REXR_B.US,D,20180123,000000,24.8,24.8,24.65,24.7,160802,0
+REXR_B.US,D,20180124,000000,24.66,24.66,24.33,24.33,15443,0
+REXR_B.US,D,20180125,000000,24.341,24.341,24.21,24.21,14950,0
+REXR_B.US,D,20180126,000000,24.18,24.18,23.7,23.73,15193,0
+REXR_B.US,D,20180129,000000,23.69,23.73,23.393,23.668,5760,0
+REXR_B.US,D,20180130,000000,23.22,23.509,23.03,23.2188,22100,0
+REXR_B.US,D,20180131,000000,23.308,24,23.21,23.3,8175,0
+REXR_B.US,D,20180201,000000,23.084,23.084,23.084,23.084,9705,0
+REXR_B.US,D,20180202,000000,23.03,23.249,22.7571,23.15,8930,0
+REXR_B.US,D,20180205,000000,23.15,23.15,23.03,23.03,6315,0
+REXR_B.US,D,20180206,000000,22.8638,23.1,22.8001,22.8001,6840,0
+REXR_B.US,D,20180207,000000,22.9,22.9,22.9,22.9,8550,0
+REXR_B.US,D,20180208,000000,23.0345,23.1495,22.75,22.75,10063,0
+REXR_B.US,D,20180209,000000,22.9699,22.9699,22.705,22.95,10917,0
+REXR_B.US,D,20180212,000000,23.0207,23.14,23.0207,23.14,4594,0
+REXR_B.US,D,20180213,000000,23.14,23.14,23.14,23.14,7830,0
+REXR_B.US,D,20180214,000000,23.0055,23.11,22.33,22.7399,27595,0
+REXR_B.US,D,20180215,000000,22.74,22.74,22.58,22.7399,3077,0
+REXR_B.US,D,20180216,000000,22.6687,22.85,22.6687,22.85,8129,0
+REXR_B.US,D,20180220,000000,22.99,23.05,22.99,22.99,10860,0
+REXR_B.US,D,20180221,000000,22.96,23.29,22.96,23.1261,18866,0
+REXR_B.US,D,20180222,000000,23.05,23.3,23.05,23.15,22355,0
+REXR_B.US,D,20180223,000000,23.25,23.25,23.1,23.1,15537,0
+REXR_B.US,D,20180226,000000,23.2795,23.34,23.2795,23.2924,2710,0
+REXR_B.US,D,20180227,000000,23.34,23.35,23.3085,23.35,7058,0
+REXR_B.US,D,20180228,000000,23.35,23.39,23.35,23.39,5165,0
+REXR_B.US,D,20180301,000000,23.45,23.53,23.45,23.515,4610,0
+REXR_B.US,D,20180302,000000,23.5,23.7732,23.13,23.7732,8306,0
+REXR_B.US,D,20180305,000000,23.86,24.02,23.86,24,9210,0
+REXR_B.US,D,20180306,000000,23.7084,23.79,23.67,23.67,7500,0
+REXR_B.US,D,20180307,000000,23.8186,24,23.77,24,3867,0
+REXR_B.US,D,20180308,000000,24.09,24.325,24.09,24.3,11470,0
+REXR_B.US,D,20180309,000000,24.3,24.8,24.25,24.8,16245,0
+REXR_B.US,D,20180312,000000,24.6125,24.85,24.6,24.85,35814,0
+REXR_B.US,D,20180313,000000,24.85,24.85,24.6,24.8257,28502,0
+REXR_B.US,D,20180314,000000,23.41,24.58,23.41,24.58,6317,0
+REXR_B.US,D,20180315,000000,24.5304,24.5304,24.5304,24.5304,2109,0
+REXR_B.US,D,20180316,000000,24.32,24.32,23.76,23.76,12515,0
+REXR_B.US,D,20180319,000000,23.72,23.89,23.6,23.73,27000,0
+REXR_B.US,D,20180320,000000,23.91,24,23.5,23.85,23918,0
+REXR_B.US,D,20180321,000000,23.74,23.96,23.74,23.94,8715,0
+REXR_B.US,D,20180322,000000,23.95,23.95,23.9,23.9,2500,0
+REXR_B.US,D,20180323,000000,23.7649,23.875,23.75,23.875,1500,0
+REXR_B.US,D,20180326,000000,23.65,23.82,23.6,23.82,9154,0
+REXR_B.US,D,20180327,000000,23.83,24,23.83,24,5056,0
+REXR_B.US,D,20180328,000000,23.59,24.01,23.53,23.71,12599,0
+REXR_B.US,D,20180329,000000,23.97,24.35,23.89,24.35,7589,0
+REXR_B.US,D,20180402,000000,24.3555,24.5,24.25,24.45,7773,0
+REXR_B.US,D,20180403,000000,24.39,24.5,24.1718,24.4,15155,0
+REXR_B.US,D,20180404,000000,24.5,24.75,24.28,24.55,25699,0
+REXR_B.US,D,20180405,000000,24.7,24.9,24.3,24.9,19475,0
+REXR_B.US,D,20180406,000000,24.9,24.98,24.42,24.98,14500,0
+REXR_B.US,D,20180409,000000,24.8,24.8,24.72,24.73,3976,0
+REXR_B.US,D,20180410,000000,24.74,24.74,24.73,24.73,670,0
+REXR_B.US,D,20180411,000000,24.31,24.31,24.17,24.2,4000,0
+REXR_B.US,D,20180412,000000,24.38,24.38,24.38,24.38,336,0
+REXR_B.US,D,20180413,000000,24.25,24.25,24.25,24.25,241,0
+REXR_B.US,D,20180416,000000,24.34,24.34,24.14,24.15,1397,0
+REXR_B.US,D,20180417,000000,24.2,24.26,23.55,23.88,24074,0
+REXR_B.US,D,20180418,000000,23.81,23.881,23.61,23.7092,12239,0
+REXR_B.US,D,20180419,000000,23.8527,23.8527,23.63,23.69,2018,0
+REXR_B.US,D,20180420,000000,23.62,23.62,23.62,23.62,1679,0
+REXR_B.US,D,20180423,000000,23.55,23.65,23.55,23.65,21395,0
+REXR_B.US,D,20180424,000000,23.55,23.6,23.55,23.6,4665,0
+REXR_B.US,D,20180425,000000,23.55,23.6,23.55,23.57,8823,0
+REXR_B.US,D,20180430,000000,23.32,23.5611,23.32,23.5611,2400,0
+REXR_B.US,D,20180502,000000,23.67,23.67,23.67,23.67,340,0
+REXR_B.US,D,20180504,000000,23.371,23.4716,23.371,23.4716,254,0
+REXR_B.US,D,20180507,000000,23.47,23.4709,23.435,23.4709,2000,0
+REXR_B.US,D,20180508,000000,23.43,23.61,23.43,23.61,6466,0
+REXR_B.US,D,20180509,000000,23.61,23.65,23.47,23.47,4600,0
+REXR_B.US,D,20180510,000000,23.5135,23.55,23.5135,23.55,9475,0
+REXR_B.US,D,20180511,000000,23.42,23.5444,23.41,23.5423,1500,0
+REXR_B.US,D,20180514,000000,23.64,23.64,23.5782,23.5782,280,0
+REXR_B.US,D,20180515,000000,23.38,23.4,23.16,23.2,6600,0
+REXR_B.US,D,20180516,000000,23.5325,23.5325,23.39,23.45,1400,0
+REXR_B.US,D,20180517,000000,23.45,23.45,23.45,23.45,109,0
+REXR_B.US,D,20180518,000000,23.3,23.4293,23.3,23.424,2500,0
+REXR_B.US,D,20180521,000000,23.4,23.54,23.17,23.32,2800,0
+REXR_B.US,D,20180522,000000,23.34,23.51,23.33,23.51,7526,0
+REXR_B.US,D,20180523,000000,23.4,23.49,23.25,23.49,12726,0
+REXR_B.US,D,20180524,000000,23.4425,23.4425,23.4425,23.4425,200,0
+REXR_B.US,D,20180525,000000,23.4,23.4,23.4,23.4,253,0
+REXR_B.US,D,20180529,000000,23.3459,23.3499,23.3459,23.3499,300,0
+REXR_B.US,D,20180530,000000,23.25,23.2849,23.23,23.2849,1160,0
+REXR_B.US,D,20180531,000000,23.23,23.3199,23.2,23.25,4018,0
+REXR_B.US,D,20180601,000000,23.3257,23.34,23.3257,23.33,1802,0
+REXR_B.US,D,20180604,000000,23.4102,23.6618,23.39,23.64,135580,0
+REXR_B.US,D,20180605,000000,23.65,23.85,23.65,23.85,6110,0
+REXR_B.US,D,20180606,000000,23.81,23.93,23.81,23.85,2533,0
+REXR_B.US,D,20180607,000000,23.9,23.94,23.9,23.94,910,0
+REXR_B.US,D,20180608,000000,23.94,24.12,23.94,24.08,10283,0
+REXR_B.US,D,20180611,000000,24.15,24.1582,23.7,24.08,11822,0
+REXR_B.US,D,20180612,000000,24.08,24.12,23.94,24.12,8634,0
+REXR_B.US,D,20180613,000000,23.99,24.08,23.96,24.08,460,0
+REXR_B.US,D,20180614,000000,23.75,24.04,23.73,24.04,11992,0
+REXR_B.US,D,20180615,000000,24.2099,24.2099,24.2099,24.2099,627,0
+REXR_B.US,D,20180618,000000,24.21,24.935,24.21,24.745,19130,0
+REXR_B.US,D,20180619,000000,24.74,24.91,24.6,24.6,2100,0
+REXR_B.US,D,20180620,000000,24.52,24.64,24.505,24.64,3979,0
+REXR_B.US,D,20180621,000000,24.88,24.88,24.64,24.88,2551,0
+REXR_B.US,D,20180622,000000,24.88,24.89,24.86,24.88,2180,0
+REXR_B.US,D,20180625,000000,24.85,24.94,24.85,24.94,1200,0
+REXR_B.US,D,20180626,000000,24.94,24.94,24.06,24.93,10902,0
+REXR_B.US,D,20180627,000000,24.93,25.0184,24.78,24.93,25420,0
+REXR_B.US,D,20180628,000000,25,25.06,24.975,25.06,10745,0
+REXR_B.US,D,20180629,000000,25.03,25.15,24.88,25.15,37371,0
+REXR_B.US,D,20180702,000000,25.01,25.02,25.01,25.01,2643,0
+REXR_B.US,D,20180705,000000,25.1399,25.1399,24.83,24.88,6726,0
+REXR_B.US,D,20180706,000000,24.8,24.8,24.76,24.76,200,0
+REXR_B.US,D,20180709,000000,24.7873,24.7873,24.61,24.61,1737,0
+REXR_B.US,D,20180710,000000,24.31,24.7,24.31,24.5,2210,0
+REXR_B.US,D,20180711,000000,24.71,24.71,24.67,24.7,2200,0
+REXR_B.US,D,20180712,000000,24.48,24.7504,24.48,24.75,11318,0
+REXR_B.US,D,20180717,000000,24.9,24.92,24.9,24.9,600,0
+REXR_B.US,D,20180718,000000,24.9,24.91,24.9,24.9,1725,0
+REXR_B.US,D,20180719,000000,24.8362,24.8362,24.8362,24.8362,1002,0
+REXR_B.US,D,20180720,000000,24.9957,24.9957,24.976,24.976,668,0
+REXR_B.US,D,20180724,000000,25.12,25.12,25.0705,25.0705,400,0
+REXR_B.US,D,20180725,000000,24.7,25.1,23.5,25.1,15557,0
+REXR_B.US,D,20180726,000000,24.9717,24.9717,24.9717,24.9717,437,0
+REXR_B.US,D,20180730,000000,24.8,24.8,24.8,24.8,100,0
+REXR_B.US,D,20180731,000000,24.8,24.8,23.95,24.6,10694,0
+REXR_B.US,D,20180801,000000,24.33,24.51,24.32,24.51,2600,0
+REXR_B.US,D,20180802,000000,24.7,24.7,24.7,24.7,12300,0
+REXR_B.US,D,20180803,000000,24.7,25,24.7,24.9999,2100,0
+REXR_B.US,D,20180806,000000,25,25,24.35,24.75,7794,0
+REXR_B.US,D,20180807,000000,24.75,24.84,24.75,24.84,3700,0
+REXR_B.US,D,20180809,000000,24.8,24.8,24.8,24.8,200,0
+REXR_B.US,D,20180810,000000,24.8,24.8,24.54,24.54,2702,0
+REXR_B.US,D,20180813,000000,24.8873,24.89,24.86,24.87,7070,0
+REXR_B.US,D,20180815,000000,24.749,24.87,24.64,24.84,1672,0
+REXR_B.US,D,20180816,000000,24.87,24.9,24.83,24.85,13118,0
+REXR_B.US,D,20180822,000000,24.52,24.7,24.52,24.7,2375,0
+REXR_B.US,D,20180823,000000,24.64,24.64,24.55,24.55,3900,0
+REXR_B.US,D,20180824,000000,24.78,24.78,24.55,24.6423,2100,0
+REXR_B.US,D,20180827,000000,24.68,24.68,24.68,24.68,2584,0
+REXR_B.US,D,20180828,000000,24.7133,24.7133,24.65,24.6978,2882,0
+REXR_B.US,D,20180831,000000,24.751,24.751,24.75,24.75,1100,0
+REXR_B.US,D,20180905,000000,24.75,24.85,24.75,24.85,800,0
+REXR_B.US,D,20180907,000000,24.6,24.9,24.6,24.9,8026,0
+REXR_B.US,D,20180910,000000,24.9,24.9,24.9,24.9,4108,0
+REXR_B.US,D,20180911,000000,25.02,25.02,25,25.02,5195,0
+REXR_B.US,D,20180912,000000,24.69,24.7768,24.65,24.7768,2000,0
+REXR_B.US,D,20180914,000000,24.24,24.4421,24.24,24.24,998,0
+REXR_B.US,D,20180917,000000,24.26,24.261,24.26,24.26,4000,0
+REXR_B.US,D,20180918,000000,24.57,24.57,24.31,24.31,336,0
+REXR_B.US,D,20180920,000000,24.23,24.23,23.9,24.21,3148,0
+REXR_B.US,D,20180921,000000,24.75,24.75,24.34,24.59,2872,0
+REXR_B.US,D,20180924,000000,24.6,24.6,24.4436,24.4436,751,0
+REXR_B.US,D,20180925,000000,24.77,24.77,24.45,24.45,2010,0
+REXR_B.US,D,20180926,000000,24.59,24.59,24.59,24.59,153,0
+REXR_B.US,D,20180927,000000,24.55,24.55,24.55,24.55,2500,0
+REXR_B.US,D,20180928,000000,24.77,24.77,24.77,24.77,100,0
+REXR_B.US,D,20181001,000000,24.76,24.76,24.5001,24.5001,780,0
+REXR_B.US,D,20181002,000000,24.72,24.72,24.72,24.72,100,0
+REXR_B.US,D,20181003,000000,24.33,24.33,23.55,23.55,7209,0
+REXR_B.US,D,20181004,000000,23.75,23.75,22.7405,22.9,5825,0
+REXR_B.US,D,20181005,000000,22.9,23.25,22.9,23.1239,1700,0
+REXR_B.US,D,20181008,000000,23.03,23.05,22.6,22.75,13000,0
+REXR_B.US,D,20181009,000000,22.75,23.7762,22.75,23.3501,5818,0
+REXR_B.US,D,20181010,000000,23.35,23.35,23.35,23.35,230,0
+REXR_B.US,D,20181011,000000,23.1,23.2145,22.4,22.4,2654,0
+REXR_B.US,D,20181015,000000,23.1,23.1,23.1,23.1,120100,0
+REXR_B.US,D,20181016,000000,23.41,23.41,23.41,23.41,100,0
+REXR_B.US,D,20181017,000000,22.93,23,22.65,22.75,3235,0
+REXR_B.US,D,20181018,000000,22.99,22.99,22.509,22.6,1794,0
+REXR_B.US,D,20181019,000000,22.89,23.44,22.89,23.44,316,0
+REXR_B.US,D,20181022,000000,22.97,22.97,22.97,22.97,100,0
+REXR_B.US,D,20181023,000000,23,23.0001,23,23,1513,0
+REXR_B.US,D,20181024,000000,23,23,23,23,102,0
+REXR_B.US,D,20181025,000000,23,23,23,23,200,0
+REXR_B.US,D,20181026,000000,23.45,23.46,23.07,23.1851,750,0
+REXR_B.US,D,20181030,000000,22.88,23.5,22.88,23.5,1427,0
+REXR_B.US,D,20181031,000000,23.33,23.59,23.15,23.27,4615,0
+REXR_B.US,D,20181102,000000,23.3,23.78,23.25,23.25,7844,0
+REXR_B.US,D,20181105,000000,23.74,23.74,23.74,23.74,100,0
+REXR_B.US,D,20181106,000000,23.64,23.64,22.71,23.02,14497,0
+REXR_B.US,D,20181107,000000,23.06,23.33,23.06,23.3,10210,0
+REXR_B.US,D,20181108,000000,23.4,23.4,23.3489,23.3489,200,0
+REXR_B.US,D,20181109,000000,23.4,23.4,22.5825,22.8,19090,0
+REXR_B.US,D,20181112,000000,22.82,22.8665,22.82,22.8665,300,0
+REXR_B.US,D,20181113,000000,22.87,22.9,22.7267,22.7616,5100,0
+REXR_B.US,D,20181114,000000,22.7471,22.85,22.61,22.61,8580,0
+REXR_B.US,D,20181115,000000,22.65,22.68,22.4301,22.493,6610,0
+REXR_B.US,D,20181116,000000,22.6,22.6,22.3,22.45,16255,0
+REXR_B.US,D,20181119,000000,22.31,22.64,21.85,22.11,12224,0
+REXR_B.US,D,20181120,000000,21.93,22.25,21.93,22.25,8747,0
+REXR_B.US,D,20181123,000000,22.3,22.3,22.25,22.27,904,0
+REXR_B.US,D,20181126,000000,22.57,22.58,22.25,22.25,5021,0
+REXR_B.US,D,20181127,000000,22.25,22.58,22.25,22.58,5495,0
+REXR_B.US,D,20181128,000000,22.66,22.8547,22.61,22.61,9397,0
+REXR_B.US,D,20181129,000000,22.95,23.03,22.71,22.95,7240,0
+REXR_B.US,D,20181130,000000,22.9,22.9629,22.8,22.85,16160,0
+REXR_B.US,D,20181203,000000,22.85,24.02,22.71,23.5,28666,0
+REXR_B.US,D,20181204,000000,23.51,23.7534,23.45,23.45,21800,0
+REXR_B.US,D,20181206,000000,23.45,23.45,23,23,5874,0
+REXR_B.US,D,20181207,000000,23.45,23.45,22.39,22.42,6708,0
+REXR_B.US,D,20181210,000000,22.8243,22.8243,22.44,22.8243,4348,0
+REXR_B.US,D,20181211,000000,22.82,22.82,22.5699,22.5699,3290,0
+REXR_B.US,D,20181212,000000,22.75,22.75,22.75,22.75,400,0
+REXR_B.US,D,20181213,000000,22.72,22.72,22.3613,22.3613,2200,0
+REXR_B.US,D,20181214,000000,22.25,22.6119,22.25,22.6119,2000,0
+REXR_B.US,D,20181217,000000,22.324,22.75,21.72,22.25,2800,0
+REXR_B.US,D,20181218,000000,22.06,22.06,22,22,1715,0
+REXR_B.US,D,20181220,000000,22,22.16,21.95,22.01,11429,0
+REXR_B.US,D,20181221,000000,21.83,21.86,21.83,21.86,2308,0
+REXR_B.US,D,20181227,000000,22.59,22.59,21.83,21.8588,600,0
+REXR_B.US,D,20181228,000000,22.66,22.66,21.66,21.66,15871,0
+REXR_B.US,D,20181231,000000,21.899,22.1,21.75,21.8809,12169,0
+REXR_B.US,D,20190102,000000,22.02,22.02,22,22,207,0
+REXR_B.US,D,20190103,000000,22.17,22.42,22.03,22.29,6269,0
+REXR_B.US,D,20190104,000000,22.66,22.66,22.66,22.66,100,0
+REXR_B.US,D,20190107,000000,22.94,22.94,22.45,22.45,3342,0
+REXR_B.US,D,20190108,000000,22.5,22.5713,22.5,22.5713,3821,0
+REXR_B.US,D,20190109,000000,23.03,23.03,22.6,22.73,1567,0
+REXR_B.US,D,20190110,000000,22.68,22.755,22.68,22.73,1140,0
+REXR_B.US,D,20190111,000000,22.6579,22.6579,22.6579,22.6579,313,0
+REXR_B.US,D,20190114,000000,22.7799,22.7799,22.75,22.75,215,0
+REXR_B.US,D,20190115,000000,22.735,22.735,22.5,22.5,1196,0
+REXR_B.US,D,20190116,000000,22.21,22.73,22.21,22.65,2614,0
+REXR_B.US,D,20190117,000000,22.53,22.654,22.53,22.654,570,0
+REXR_B.US,D,20190118,000000,22.78,22.78,22.778,22.778,1107,0
+REXR_B.US,D,20190122,000000,22.762,22.762,22.762,22.762,100,0
+REXR_B.US,D,20190124,000000,22.78,22.78,22.64,22.64,1744,0
+REXR_B.US,D,20190125,000000,22.64,23.05,22.64,23.05,7250,0
+REXR_B.US,D,20190128,000000,23.02,23.13,22.92,23.09,11414,0
+REXR_B.US,D,20190129,000000,23.15,23.28,23.02,23.28,2200,0
+REXR_B.US,D,20190130,000000,23.185,23.33,23.185,23.33,2317,0
+REXR_B.US,D,20190131,000000,23.41,23.48,23.2,23.48,4480,0
+REXR_B.US,D,20190201,000000,23.44,23.46,23.32,23.46,2500,0
+REXR_B.US,D,20190204,000000,23.4027,23.4511,23.4027,23.4027,600,0
+REXR_B.US,D,20190206,000000,23.54,23.54,23.5,23.54,900,0
+REXR_B.US,D,20190207,000000,23.5424,23.5796,23.5424,23.5796,300,0
+REXR_B.US,D,20190208,000000,23.72,23.75,23.5,23.5,3433,0
+REXR_B.US,D,20190211,000000,23.5,23.5,23.4952,23.5,400,0
+REXR_B.US,D,20190213,000000,23.683,23.74,23.65,23.7141,2000,0
+REXR_B.US,D,20190214,000000,23.7,23.7,23.7,23.7,300,0
+REXR_B.US,D,20190215,000000,23.7,23.7,23.5913,23.7,631,0
+REXR_B.US,D,20190219,000000,23.7,23.75,23.57,23.75,12100,0
+REXR_B.US,D,20190220,000000,23.75,24.15,23.75,24.15,1510,0
+REXR_B.US,D,20190221,000000,24,24.15,24,24.15,6200,0
+REXR_B.US,D,20190222,000000,24.75,24.75,24.01,24.15,6265,0
+REXR_B.US,D,20190225,000000,24.75,24.75,24.37,24.59,11950,0
+REXR_B.US,D,20190226,000000,24.33,24.5431,24.33,24.45,1325,0
+REXR_B.US,D,20190227,000000,24.41,24.45,24.41,24.45,2431,0
+REXR_B.US,D,20190301,000000,24.45,24.5823,24.45,24.5823,1200,0
+REXR_B.US,D,20190304,000000,24.45,24.69,24.45,24.67,4900,0
+REXR_B.US,D,20190306,000000,24.34,24.4131,24.34,24.4131,2470,0
+REXR_B.US,D,20190307,000000,24.5,24.5,24.5,24.5,200,0
+REXR_B.US,D,20190308,000000,24.7,24.79,24.4692,24.72,3300,0
+REXR_B.US,D,20190311,000000,24.7362,24.7362,24.625,24.625,650,0
+REXR_B.US,D,20190313,000000,24.335,24.48,24.33,24.33,600,0
+REXR_B.US,D,20190314,000000,24.35,24.35,24.35,24.35,100,0
+REXR_B.US,D,20190315,000000,24.15,24.25,24.15,24.25,1211,0
+REXR_B.US,D,20190318,000000,24.24,24.425,24.2096,24.402,1219,0
+REXR_B.US,D,20190319,000000,24.65,24.65,24.461,24.461,1200,0
+REXR_B.US,D,20190320,000000,24.42,24.49,24.42,24.49,600,0
+REXR_B.US,D,20190321,000000,24.39,24.49,24.39,24.49,900,0
+REXR_B.US,D,20190322,000000,24.54,24.54,24.4381,24.4381,345,0
+REXR_B.US,D,20190325,000000,24.4,24.49,24.4,24.49,1200,0
+REXR_B.US,D,20190326,000000,24.48,24.48,24.48,24.48,555,0
+REXR_B.US,D,20190327,000000,24.33,24.33,24.33,24.33,100,0
+REXR_B.US,D,20190328,000000,24.47,24.47,24.47,24.47,100,0
+REXR_B.US,D,20190329,000000,24.47,24.5422,24.47,24.47,24045,0
+REXR_B.US,D,20190401,000000,24.5,25.18,24.4499,25.18,21450,0
+REXR_B.US,D,20190402,000000,25.06,25.2,25,25.1,19238,0
+REXR_B.US,D,20190403,000000,25.1,25.1,25.1,25.1,2000,0
+REXR_B.US,D,20190404,000000,25.1,25.15,25.1,25.15,4000,0
+REXR_B.US,D,20190405,000000,25.1355,25.1355,25.1,25.1,5382,0
+REXR_B.US,D,20190408,000000,25.01,25.05,24.9127,25.05,15298,0
+REXR_B.US,D,20190409,000000,25.01,25.2,25,25.01,7962,0
+REXR_B.US,D,20190410,000000,25.0075,25.3,25.0075,25.3,3616,0
+REXR_B.US,D,20190411,000000,25.389,25.389,25.3085,25.389,1000,0
+REXR_B.US,D,20190412,000000,25.15,25.1879,25.13,25.13,600,0
+REXR_B.US,D,20190415,000000,25.22,25.22,25.1301,25.2014,3110,0
+REXR_B.US,D,20190416,000000,25.3,25.329,25,25.05,273676,0
+REXR_B.US,D,20190417,000000,24.86,24.8811,24.86,24.8811,600,0
+REXR_B.US,D,20190418,000000,25.0238,25.0238,24.93,24.93,3704,0
+REXR_B.US,D,20190422,000000,24.774,25,24.774,24.97,5483,0
+REXR_B.US,D,20190423,000000,24.9738,24.98,24.9291,24.9291,2077,0
+REXR_B.US,D,20190424,000000,24.76,25.1114,24.76,25.1114,301,0
+REXR_B.US,D,20190429,000000,24.69,25.3,24.69,25.0445,5035,0
+REXR_B.US,D,20190430,000000,24.94,24.97,24.91,24.97,5688,0
+REXR_B.US,D,20190501,000000,25.34,25.34,24.915,25.119,5821,0
+REXR_B.US,D,20190502,000000,25.1249,25.1249,24.83,24.83,5242,0
+REXR_B.US,D,20190503,000000,24.89,24.91,24.89,24.91,297,0
+REXR_B.US,D,20190506,000000,24.95,25.03,24.95,25.03,1830,0
+REXR_B.US,D,20190507,000000,25.02,25.03,25.02,25.03,300,0
+REXR_B.US,D,20190508,000000,25.18,25.18,25.18,25.18,100,0
+REXR_B.US,D,20190513,000000,25.063,25.063,25,25,600,0
+REXR_B.US,D,20190514,000000,25.03,25.0327,25,25,3785,0
+REXR_B.US,D,20190515,000000,24.81,25,24.6,24.95,3300,0
+REXR_B.US,D,20190516,000000,25.1059,25.1059,25.04,25.04,1100,0
+REXR_B.US,D,20190517,000000,25.07,25.07,25.0101,25.0142,3793,0
+REXR_B.US,D,20190521,000000,25,25.07,25,25.07,2100,0
+REXR_B.US,D,20190522,000000,25,25,25,25,12000,0
+REXR_B.US,D,20190524,000000,25.13,25.13,25.13,25.13,2700,0
+REXR_B.US,D,20190528,000000,25.04,25.04,25,25.04,2098,0
+REXR_B.US,D,20190529,000000,25.13,25.1567,25.13,25.13,644,0
+REXR_B.US,D,20190531,000000,25.27,25.27,25.01,25.0461,1700,0
+REXR_B.US,D,20190605,000000,25.2216,25.29,25.2216,25.29,2400,0
+REXR_B.US,D,20190606,000000,25.11,25.31,25.11,25.31,2400,0
+REXR_B.US,D,20190611,000000,25.33,25.38,25.33,25.35,3858,0
+REXR_B.US,D,20190612,000000,25.35,25.41,25.34,25.41,5339,0
+REXR_B.US,D,20190613,000000,25.15,25.24,25.0751,25.22,4367,0
+REXR_B.US,D,20190614,000000,25.1416,25.1416,25.1416,25.1416,455,0
+REXR_B.US,D,20190617,000000,25.26,25.26,25.15,25.15,875,0
+REXR_B.US,D,20190618,000000,25.2,25.5,25.2,25.4992,1699,0
+REXR_B.US,D,20190619,000000,25.64,25.68,25.64,25.64,829,0
+REXR_B.US,D,20190620,000000,25.57,25.7,25.44,25.7,3916,0
+REXR_B.US,D,20190621,000000,25.5,25.7,25.5,25.7,1787,0
+REXR_B.US,D,20190624,000000,25.77,25.77,25.51,25.75,4271,0
+REXR_B.US,D,20190625,000000,25.581,25.581,25.5534,25.57,2064,0
+REXR_B.US,D,20190626,000000,25.6527,25.6527,25.5,25.5,6131,0
+REXR_B.US,D,20190627,000000,25.413,25.5,25.413,25.4942,3134,0
+REXR_B.US,D,20190701,000000,25.77,25.79,25.72,25.79,7939,0
+REXR_B.US,D,20190702,000000,25.96,26.04,25.96,26.04,1532,0
+REXR_B.US,D,20190705,000000,26,26,26,26,300,0
+REXR_B.US,D,20190708,000000,26,26,26,26,201,0
+REXR_B.US,D,20190709,000000,25.7729,25.8732,25.7701,25.8228,2000,0
+REXR_B.US,D,20190715,000000,25.79,25.8937,25.79,25.8937,1089,0
+REXR_B.US,D,20190717,000000,26.665,26.665,25.82,25.82,2130,0
+REXR_B.US,D,20190718,000000,25.84,25.84,25.2,25.66,16434,0
+REXR_B.US,D,20190719,000000,25.56,25.56,25.56,25.56,1149,0
+REXR_B.US,D,20190722,000000,25.56,25.56,25.55,25.55,981,0
+REXR_B.US,D,20190723,000000,25.6894,25.6894,25.6894,25.6894,1030,0
+REXR_B.US,D,20190724,000000,25.59,25.71,25.59,25.71,4079,0
+REXR_B.US,D,20190725,000000,25.61,25.61,25.61,25.61,190,0
+REXR_B.US,D,20190726,000000,25.87,25.9421,25.67,25.6738,2420,0
+REXR_B.US,D,20190729,000000,26,26,25.7855,25.7855,200,0
+REXR_B.US,D,20190730,000000,25.67,25.7,25.66,25.7,1220,0
+REXR_B.US,D,20190801,000000,26,26,25.9625,25.99,964,0
+REXR_B.US,D,20190805,000000,25.85,26.24,25.85,26,9892,0
+REXR_B.US,D,20190806,000000,26.251,26.3138,26.05,26.05,3189,0
+REXR_B.US,D,20190808,000000,26.1,26.12,26.1,26.1,3539,0
+REXR_B.US,D,20190814,000000,26,26,25.95,25.95,9606,0
+REXR_B.US,D,20190815,000000,26.33,26.35,26.33,26.34,1672,0
+REXR_B.US,D,20190816,000000,26.53,26.62,26.53,26.62,1466,0
+REXR_B.US,D,20190819,000000,26.98,26.98,26.4871,26.4871,2056,0
+REXR_B.US,D,20190820,000000,26.4099,26.75,26.4099,26.65,29373,0
+REXR_B.US,D,20190821,000000,26.5,26.6,26.5,26.5,109051,0
+REXR_B.US,D,20190822,000000,26.0601,26.35,26.0601,26.13,39219,0
+REXR_B.US,D,20190823,000000,26.3,26.3,26.17,26.17,350,0
+REXR_B.US,D,20190826,000000,26.2,26.3813,26.18,26.3221,2000,0
+REXR_B.US,D,20190827,000000,26.3332,26.4,26.3332,26.4,1600,0
+REXR_B.US,D,20190828,000000,26.16,26.175,26.16,26.175,1458,0
+REXR_B.US,D,20190829,000000,26.4,26.9587,26.4,26.95,4121,0
+REXR_B.US,D,20190830,000000,26.65,27.03,26.65,26.98,2629,0
+REXR_B.US,D,20190903,000000,26.7,26.7,26.66,26.6889,3185,0
+REXR_B.US,D,20190904,000000,26.45,26.45,26.45,26.45,158,0
+REXR_B.US,D,20190905,000000,26.5186,26.5186,26.5186,26.5186,887,0
+REXR_B.US,D,20190909,000000,26.25,26.26,26.25,26.26,4228,0
+REXR_B.US,D,20190912,000000,25.99,25.99,25.99,25.99,200,0
+REXR_B.US,D,20190917,000000,25.5,25.67,25.5,25.67,4412,0
+REXR_B.US,D,20190918,000000,25.64,25.64,25.64,25.64,1183,0
+REXR_B.US,D,20190919,000000,25.72,25.79,25.72,25.79,1030,0
+REXR_B.US,D,20190920,000000,25.78,25.99,25.68,25.9899,15200,0
+REXR_B.US,D,20190923,000000,26.15,26.15,26.05,26.1214,5222,0
+REXR_B.US,D,20190924,000000,26.22,26.22,26.15,26.15,375,0
+REXR_B.US,D,20190926,000000,25.85,25.85,25.85,25.85,300,0
+REXR_B.US,D,20190927,000000,25.875,26.15,25.875,26.15,1200,0
+REXR_B.US,D,20191001,000000,26.1,26.1,26.1,26.1,242,0
+REXR_B.US,D,20191002,000000,26.04,26.04,25.7883,25.7883,250,0
+REXR_B.US,D,20191003,000000,25.52,25.784,25.52,25.784,475,0
+REXR_B.US,D,20191004,000000,25.92,25.93,25.7824,25.7824,600,0
+REXR_B.US,D,20191007,000000,25.76,25.98,25.75,25.98,1429,0
+REXR_B.US,D,20191008,000000,25.75,25.75,25.75,25.75,900,0
+REXR_B.US,D,20191009,000000,25.97,25.98,25.97,25.98,881,0
+REXR_B.US,D,20191010,000000,26.09,26.17,26.08,26.08,6129,0
+REXR_B.US,D,20191011,000000,26.1,26.32,26.1,26.32,9697,0
+REXR_B.US,D,20191014,000000,26.16,26.21,26.16,26.21,1214,0
+REXR_B.US,D,20191015,000000,26.5,26.5,26.21,26.21,756,0
+REXR_B.US,D,20191016,000000,26.24,26.24,26.24,26.24,137,0
+REXR_B.US,D,20191017,000000,26.24,26.9511,26.24,26.65,3039,0
+REXR_B.US,D,20191018,000000,26.65,26.68,26.65,26.68,337,0
+REXR_B.US,D,20191021,000000,26.68,26.68,26.68,26.68,199,0
+REXR_B.US,D,20191022,000000,26.79,26.79,26.7,26.7,758,0
+REXR_B.US,D,20191023,000000,26.79,26.865,26.601,26.79,10300,0
+REXR_B.US,D,20191025,000000,26.85,26.89,26.56,26.89,1710,0
+REXR_B.US,D,20191028,000000,26.9,26.9,26.88,26.9,19740,0
+REXR_B.US,D,20191029,000000,26.2,26.31,26.2,26.29,400,0
+REXR_B.US,D,20191031,000000,26.5182,26.5182,26.11,26.11,3658,0
+REXR_B.US,D,20191101,000000,26.16,26.16,25.91,26.0023,2726,0
+REXR_B.US,D,20191104,000000,25.86,25.86,25.57,25.67,19100,0
+REXR_B.US,D,20191105,000000,25.7,25.7,25.58,25.69,4447,0
+REXR_B.US,D,20191106,000000,25.68,25.8719,25.68,25.8719,710,0
+REXR_B.US,D,20191107,000000,25.8,25.8,25.8,25.8,2600,0
+REXR_B.US,D,20191108,000000,25.9338,25.99,25.87,25.87,3915,0
+REXR_B.US,D,20191111,000000,25.85,25.85,25.84,25.85,15335,0
+REXR_B.US,D,20191113,000000,25.85,25.85,25.717,25.85,3980,0
+REXR_B.US,D,20191115,000000,25.8,25.8224,25.76,25.7921,29713,0
+REXR_B.US,D,20191118,000000,25.7371,25.75,25.725,25.74,13890,0
+REXR_B.US,D,20191119,000000,25.68,25.98,25.68,25.9,14359,0
+REXR_B.US,D,20191120,000000,25.99,26.03,25.82,25.9351,2960,0
+REXR_B.US,D,20191121,000000,25.95,25.95,25.768,25.78,1200,0
+REXR_B.US,D,20191122,000000,25.805,25.92,25.7751,25.92,2100,0
+REXR_B.US,D,20191125,000000,25.91,25.91,25.85,25.91,24892,0
+REXR_B.US,D,20191126,000000,25.91,26.1,25.91,26.1,11592,0
+REXR_B.US,D,20191127,000000,26.1,26.1,26.1,26.1,153,0
+REXR_B.US,D,20191129,000000,26.07,26.09,25.9118,25.9118,4294,0
+REXR_B.US,D,20191202,000000,25.93,25.93,25.8784,25.8788,1500,0
+REXR_B.US,D,20191203,000000,26.05,26.05,25.9043,26.04,10454,0
+REXR_B.US,D,20191204,000000,25.9559,26.05,25.9559,26.05,5498,0
+REXR_B.US,D,20191205,000000,25.84,25.84,25.79,25.79,700,0
+REXR_B.US,D,20191206,000000,26.0601,26.0601,26.0154,26.0154,650,0
+REXR_B.US,D,20191210,000000,26.0201,26.0201,26.0201,26.0201,600,0
+REXR_B.US,D,20191211,000000,25.96,25.96,25.96,25.96,130,0
+REXR_B.US,D,20191212,000000,25.7485,25.7485,25.73,25.73,1400,0
+REXR_B.US,D,20191213,000000,25.72,25.72,25.72,25.72,10000,0
+REXR_B.US,D,20191217,000000,25.82,25.82,25.65,25.65,14200,0
+REXR_B.US,D,20191219,000000,25.71,25.755,25.7,25.71,4300,0
+REXR_B.US,D,20191223,000000,25.7555,25.76,25.65,25.7,47196,0
+REXR_B.US,D,20191224,000000,25.71,25.8,25.71,25.8,305,0
+REXR_B.US,D,20191226,000000,25.75,25.813,25.75,25.813,1302,0
+REXR_B.US,D,20191227,000000,25.77,25.79,25.77,25.79,2025,0
+REXR_B.US,D,20191230,000000,25.81,26.28,25.79,26.28,18493,0
+REXR_B.US,D,20200103,000000,25.93,26.24,25.93,26.185,2792,0
+REXR_B.US,D,20200106,000000,26.15,26.195,26.1,26.1425,5766,0
+REXR_B.US,D,20200109,000000,26.12,26.12,26.1,26.12,17221,0
+REXR_B.US,D,20200110,000000,26,26.1,26,26.1,14300,0
+REXR_B.US,D,20200113,000000,26.02,26.02,26.02,26.02,267,0
+REXR_B.US,D,20200114,000000,26.0186,26.05,26.0186,26.03,1121,0
+REXR_B.US,D,20200115,000000,26.03,26.14,26.03,26.14,1537,0
+REXR_B.US,D,20200123,000000,26.154,26.154,26.154,26.154,500,0
+REXR_B.US,D,20200124,000000,26.15,26.15,26.02,26.02,1775,0
+REXR_B.US,D,20200127,000000,26.27,26.27,26.27,26.27,348,0
+REXR_B.US,D,20200129,000000,26.2034,26.218,26.2,26.218,800,0
+REXR_B.US,D,20200130,000000,26.27,26.27,26.15,26.15,900,0
+REXR_B.US,D,20200131,000000,26.1891,26.2,26.17,26.17,1400,0
+REXR_B.US,D,20200205,000000,26.27,26.33,26.27,26.33,750,0
+REXR_B.US,D,20200207,000000,26.33,26.4066,26.2639,26.4,3500,0
+REXR_B.US,D,20200210,000000,26.46,26.5,26.45,26.5,1000,0
+REXR_B.US,D,20200220,000000,26.3444,26.42,26.3444,26.42,2100,0
+REXR_B.US,D,20200221,000000,26.4103,26.4103,26.35,26.4,7800,0
+REXR_B.US,D,20200224,000000,26.325,26.35,26.2,26.3,12610,0
+REXR_B.US,D,20200225,000000,26.25,26.25,25.76,25.77,11168,0
+REXR_B.US,D,20200227,000000,25.7799,25.7799,25.51,25.5775,6025,0
+REXR_B.US,D,20200228,000000,25.5,25.67,24.95,25.5,12429,0
+REXR_B.US,D,20200302,000000,25.55,25.6,25.51,25.59,5105,0
+REXR_B.US,D,20200303,000000,25.74,25.74,25.74,25.74,100,0
+REXR_B.US,D,20200304,000000,26.3,26.3,26.3,26.3,200,0
+REXR_B.US,D,20200305,000000,26.19,26.23,25.43,25.55,8109,0
+REXR_B.US,D,20200306,000000,25.56,25.77,25.56,25.65,5750,0
+REXR_B.US,D,20200309,000000,24.9,25.0242,23.86,24.67,5043,0
+REXR_B.US,D,20200310,000000,24.67,25.01,24.21,24.67,21972,0
+REXR_B.US,D,20200311,000000,24.65,24.86,24.15,24.86,6102,0
+REXR_B.US,D,20200312,000000,24.14,24.14,22,22.39,12202,0
+REXR_B.US,D,20200313,000000,22.505,22.74,22.505,22.74,980,0
+REXR_B.US,D,20200316,000000,21.82,22,21.586,22,1202,0
+REXR_B.US,D,20200317,000000,22,22,22,22,100,0
+REXR_B.US,D,20200318,000000,20.61,20.61,14.5823,18,13982,0
+REXR_B.US,D,20200319,000000,17.5,19.01,16.9,19,21355,0
+REXR_B.US,D,20200320,000000,19.5,21.91,19.1,21.45,10033,0
+REXR_B.US,D,20200323,000000,20.46,21.07,19.27,19.27,23589,0
+REXR_B.US,D,20200324,000000,19.77,21.675,19.77,21.64,4578,0
+REXR_B.US,D,20200325,000000,22.02,23,22.02,22.9085,4621,0
+REXR_B.US,D,20200326,000000,23,24.22,23,24.22,2414,0
+REXR_B.US,D,20200327,000000,22.88,23.0872,22.88,23.0872,763,0
+REXR_B.US,D,20200330,000000,23.06,23.06,21.29,22.88,40595,0
+REXR_B.US,D,20200401,000000,22.5,22.5,21.9,21.9,1569,0
+REXR_B.US,D,20200402,000000,21.68,22.185,21.6582,21.83,17939,0
+REXR_B.US,D,20200403,000000,21.98,21.98,21.1,21.5,30003,0
+REXR_B.US,D,20200406,000000,22.14,22.16,22,22.16,7109,0
+REXR_B.US,D,20200407,000000,22.75,23.25,22.26,22.4,29096,0
+REXR_B.US,D,20200408,000000,22.98,23.2655,22.98,23.2108,7188,0
+REXR_B.US,D,20200409,000000,24.22,25,23.46,24.0163,40841,0
+REXR_B.US,D,20200413,000000,24.48,24.48,23.6,24.22,5934,0
+REXR_B.US,D,20200414,000000,24.18,24.21,23.7,23.8,6718,0
+REXR_B.US,D,20200415,000000,23.77,24.45,23.77,24.02,3158,0
+REXR_B.US,D,20200416,000000,24.1,24.58,24.1,24.58,2263,0
+REXR_B.US,D,20200417,000000,24.58,24.58,24.11,24.4,3152,0
+REXR_B.US,D,20200420,000000,24.6,25,24.41,24.95,46865,0
+REXR_B.US,D,20200421,000000,25,25,24.51,24.83,23055,0
+REXR_B.US,D,20200422,000000,24.98,25,24.75,24.9,9206,0
+REXR_B.US,D,20200423,000000,24.86,24.9,24.83,24.9,4738,0
+REXR_B.US,D,20200424,000000,25,25,24.85,24.925,13839,0
+REXR_B.US,D,20200427,000000,25,25,24.6762,25,9883,0
+REXR_B.US,D,20200428,000000,25,25,24.8,24.8,4524,0
+REXR_B.US,D,20200429,000000,25,25,24.8784,24.955,5376,0
+REXR_B.US,D,20200430,000000,24.8,25,24.8,24.81,2300,0
+REXR_B.US,D,20200501,000000,24.8,24.8491,24.56,24.56,3184,0
+REXR_B.US,D,20200504,000000,24.57,24.94,24.57,24.77,1205,0
+REXR_B.US,D,20200505,000000,24.82,25.99,24.82,25.86,67923,0
+REXR_B.US,D,20200506,000000,25.77,25.89,25.71,25.77,23888,0
+REXR_B.US,D,20200507,000000,25.8,25.8,25.73,25.73,4540,0
+REXR_B.US,D,20200508,000000,26,26.3,25.75,26.3,22158,0
+REXR_B.US,D,20200511,000000,26.14,26.23,26.05,26.05,7839,0
+REXR_B.US,D,20200512,000000,26.1,26.29,25.86,25.86,11606,0
+REXR_B.US,D,20200513,000000,25.92,26,25.65,25.9,8320,0
+REXR_B.US,D,20200514,000000,25.8,25.86,25.44,25.5,22363,0
+REXR_B.US,D,20200515,000000,25.2,25.47,25.19,25.36,5949,0
+REXR_B.US,D,20200518,000000,25.41,25.4999,25.24,25.35,97731,0
+REXR_B.US,D,20200519,000000,25.24,25.7988,25.14,25.46,2419,0
+REXR_B.US,D,20200520,000000,25.3,25.5998,25.3,25.33,718,0
+REXR_B.US,D,20200522,000000,25.455,25.46,25.455,25.46,8105,0
+REXR_B.US,D,20200527,000000,25.9,25.99,25.9,25.9,3775,0
+REXR_B.US,D,20200528,000000,26.5,26.5,26.024,26.024,893,0
+REXR_B.US,D,20200529,000000,25.81,26.05,25.81,25.94,1817,0
+REXR_B.US,D,20200601,000000,25.44,26.2,25.44,26.1999,895,0
+REXR_B.US,D,20200602,000000,26.25,27.17,26.25,26.5,1907,0
+REXR_B.US,D,20200603,000000,26.375,26.75,26.2468,26.6,1919,0
+REXR_B.US,D,20200604,000000,26.61,27.1007,26.3697,26.65,4095,0
+REXR_B.US,D,20200605,000000,26.65,26.65,26.65,26.65,150,0
+REXR_B.US,D,20200608,000000,26.28,26.4883,26.24,26.465,16251,0
+REXR_B.US,D,20200609,000000,26.285,26.425,26.02,26.0981,2651,0
+REXR_B.US,D,20200610,000000,26.1,26.285,26.02,26.02,535,0
+REXR_B.US,D,20200611,000000,26.05,26.54,25.67,26.48,2691,0
+REXR_B.US,D,20200615,000000,25.78,26,25.78,26,1720,0
+REXR_B.US,D,20200616,000000,26,26.1,25.644,26.1,1841,0
+REXR_B.US,D,20200619,000000,26.2,26.65,26.2,26.65,1199,0
+REXR_B.US,D,20200622,000000,26.35,26.4,26.35,26.4,271439,0
+REXR_B.US,D,20200623,000000,26.5357,26.54,26.01,26.01,1414,0
+REXR_B.US,D,20200624,000000,25.97,26.36,25.97,26.3,1507,0
+REXR_B.US,D,20200625,000000,26.44,26.44,26.44,26.44,100,0
+REXR_B.US,D,20200626,000000,25.99,26.3,25.99,26.1072,1100,0
+REXR_B.US,D,20200629,000000,26.045,26.045,25.79,25.79,4158,0
+REXR_B.US,D,20200630,000000,26.31,26.31,25.55,25.58,10498,0
+REXR_B.US,D,20200701,000000,25.6522,25.8629,25.65,25.8402,3166,0
+REXR_B.US,D,20200702,000000,26.4,26.4,26.075,26.075,200,0
+REXR_B.US,D,20200706,000000,25.955,26.04,25.955,26.04,429,0
+REXR_B.US,D,20200707,000000,25.65,26,25.43,25.43,4443,0
+REXR_B.US,D,20200709,000000,25.8,25.8,25.615,25.7945,1580,0
+REXR_B.US,D,20200710,000000,25.8,25.8,25.8,25.8,530,0
+REXR_B.US,D,20200714,000000,25.75,25.75,25.5,25.52,32208,0
+REXR_B.US,D,20200715,000000,25.44,25.5,25.39,25.4199,49091,0
+REXR_B.US,D,20200716,000000,25.3642,25.3642,25.3642,25.3642,236,0
+REXR_B.US,D,20200717,000000,25.55,25.71,25.41,25.41,3200,0
+REXR_B.US,D,20200720,000000,25.35,25.4,25.27,25.27,70694,0
+REXR_B.US,D,20200721,000000,25.34,25.49,25.3129,25.49,1146,0
+REXR_B.US,D,20200722,000000,25.52,25.52,25.5,25.5,1016,0
+REXR_B.US,D,20200724,000000,25.72,25.9464,25.72,25.9464,3294,0
+REXR_B.US,D,20200727,000000,25.47,25.47,25.47,25.47,266,0
+REXR_B.US,D,20200728,000000,25.8024,25.811,25.6709,25.811,2000,0
+REXR_B.US,D,20200729,000000,25.94,25.94,25.51,25.6282,2800,0
+REXR_B.US,D,20200731,000000,25.54,25.54,25.54,25.54,1048,0
+REXR_B.US,D,20200803,000000,25.46,25.68,25.46,25.67,1413,0
+REXR_B.US,D,20200804,000000,25.65,25.65,25.65,25.65,210,0
+REXR_B.US,D,20200805,000000,25.6,25.68,25.6,25.68,1365,0
+REXR_B.US,D,20200806,000000,25.65,25.7289,25.6,25.7289,13809,0
+REXR_B.US,D,20200807,000000,25.7,25.7,25.57,25.61,5100,0
+REXR_B.US,D,20200810,000000,25.6149,25.81,25.6149,25.8,3235,0
+REXR_B.US,D,20200811,000000,25.73,25.88,25.73,25.82,2100,0
+REXR_B.US,D,20200812,000000,25.89,26.059,25.41,25.53,53003,0
+REXR_B.US,D,20200813,000000,25.63,25.75,25.41,25.66,20458,0
+REXR_B.US,D,20200817,000000,25.73,25.75,25.66,25.75,10446,0
+REXR_B.US,D,20200818,000000,25.7404,25.79,25.7404,25.79,1265,0
+REXR_B.US,D,20200819,000000,26.01,26.01,25.84,25.88,980,0
+REXR_B.US,D,20200820,000000,25.78,25.925,25.69,25.9,3622,0
+REXR_B.US,D,20200821,000000,25.73,25.73,25.73,25.73,192,0
+REXR_B.US,D,20200824,000000,25.84,25.9,25.84,25.89,19696,0
+REXR_B.US,D,20200825,000000,25.94,26.1,25.93,26.1,5744,0
+REXR_B.US,D,20200826,000000,26.35,26.35,26.21,26.25,16873,0
+REXR_B.US,D,20200827,000000,26.36,26.37,26.27,26.27,19988,0
+REXR_B.US,D,20200828,000000,26.56,26.56,26.48,26.5,1610,0
+REXR_B.US,D,20200831,000000,26.5,26.6,26.5,26.6,6359,0
+REXR_B.US,D,20200901,000000,26.615,26.67,26.55,26.67,1240,0
+REXR_B.US,D,20200902,000000,26.67,26.795,26.6501,26.6501,7884,0
+REXR_B.US,D,20200903,000000,26.7,26.9,26.7,26.7,510,0
+REXR_B.US,D,20200908,000000,26.5,26.5,26.5,26.5,234,0
+REXR_B.US,D,20200909,000000,26.5,26.5,26.1601,26.415,2475,0
+REXR_B.US,D,20200910,000000,26.56,26.6899,26.56,26.6899,200,0
+REXR_B.US,D,20200911,000000,26.67,26.6898,26.67,26.67,1508,0
+REXR_B.US,D,20200914,000000,26.45,26.45,26.35,26.425,13474,0
+REXR_B.US,D,20200915,000000,26.425,26.425,25.8601,26.35,83072,0
+REXR_B.US,D,20200916,000000,26.5,26.5,26.2701,26.2701,1062,0
+REXR_B.US,D,20200917,000000,26.67,26.67,26.24,26.24,1000,0
+REXR_B.US,D,20200918,000000,26.1896,26.1896,26.035,26.035,2800,0
+REXR_B.US,D,20200921,000000,26,26,25.93,26,1800,0
+REXR_B.US,D,20200923,000000,25.8501,26.225,25.8501,26.2103,2762,0
+REXR_B.US,D,20200924,000000,26.29,26.34,26.0001,26.02,983,0
+REXR_B.US,D,20200925,000000,26.225,26.225,26.225,26.225,100,0
+REXR_B.US,D,20200929,000000,26.3201,26.515,26.3201,26.515,1600,0
+REXR_B.US,D,20200930,000000,26.69,26.973,26.65,26.88,8328,0
+REXR_B.US,D,20201001,000000,26.45,26.6,26.42,26.42,2433,0
+REXR_B.US,D,20201002,000000,27.06,27.06,27.06,27.06,100,0
+REXR_B.US,D,20201005,000000,26.89,26.89,26.5475,26.5525,103440,0
+REXR_B.US,D,20201007,000000,26.634,26.7,26.535,26.535,500,0
+REXR_B.US,D,20201013,000000,26.571,26.571,26.571,26.571,100,0
+REXR_B.US,D,20201014,000000,26.97,26.97,26.97,26.97,100,0
+REXR_B.US,D,20201016,000000,26.93,26.93,26.725,26.85,12200,0
+REXR_B.US,D,20201019,000000,26.65,26.675,26.05,26.05,4030,0
+REXR_B.US,D,20201020,000000,26,26.43,26,26.4,400,0
+REXR_B.US,D,20201021,000000,26.4,26.4,26.4,26.4,102,0
+REXR_B.US,D,20201023,000000,26.68,26.95,26.68,26.95,7094,0
+REXR_B.US,D,20201028,000000,26.6818,26.825,26.65,26.6552,2000,0
+REXR_B.US,D,20201029,000000,26.5,26.5,25.815,26.1,6537,0
+REXR_B.US,D,20201030,000000,25.99,26.1,25.86,25.9999,4725,0
+REXR_B.US,D,20201102,000000,25.82,25.82,25.73,25.73,489,0
+REXR_B.US,D,20201103,000000,26,26,25.75,25.75,1100,0
+REXR_B.US,D,20201104,000000,25.75,26.1,25.72,26.1,1900,0
+REXR_B.US,D,20201106,000000,26.02,26.05,25.99,26.05,846,0
+REXR_B.US,D,20201109,000000,26.04,26.04,26.04,26.04,100,0
+REXR_B.US,D,20201111,000000,26.18,26.18,26.18,26.18,243,0
+REXR_B.US,D,20201116,000000,26.3,26.51,26.3,26.5085,2322,0
+REXR_B.US,D,20201117,000000,26.5,26.5,26.5,26.5,507,0
+REXR_B.US,D,20201119,000000,26.59,26.59,26.59,26.59,293,0
+REXR_B.US,D,20201120,000000,26.52,26.52,26.5,26.5,2994,0
+REXR_B.US,D,20201123,000000,26.3,26.3,26.3,26.3,100,0
+REXR_B.US,D,20201124,000000,26.3,26.5,26.25,26.3799,2244,0
+REXR_B.US,D,20201125,000000,26.17,26.17,26.065,26.1,16779,0
+REXR_B.US,D,20201127,000000,26.23,26.23,26.23,26.23,111,0
+REXR_B.US,D,20201130,000000,26.25,26.29,25.999,25.999,13488,0
+REXR_B.US,D,20201201,000000,26.1,26.1,26.1,26.1,107,0
+REXR_B.US,D,20201202,000000,26.13,26.22,26.1,26.1425,2649,0
+REXR_B.US,D,20201203,000000,26.2393,26.48,26.2393,26.39,4089,0
+REXR_B.US,D,20201204,000000,26.24,26.43,26.24,26.43,1424,0
+REXR_B.US,D,20201207,000000,26.47,26.47,26.28,26.33,705,0
+REXR_B.US,D,20201208,000000,26.47,26.47,26.395,26.44,2509,0
+REXR_B.US,D,20201209,000000,26.4999,26.4999,26.37,26.37,6723,0
+REXR_B.US,D,20201210,000000,26.41,26.41,26.3,26.3,8402,0
+REXR_B.US,D,20201211,000000,26.21,26.45,26.21,26.31,1872,0
+REXR_B.US,D,20201214,000000,26.11,26.18,26.1,26.1,11829,0
+REXR_B.US,D,20201215,000000,26.0912,26.23,26.0912,26.17,20339,0
+REXR_B.US,D,20201216,000000,26.18,26.18,26.1665,26.1665,405,0
+REXR_B.US,D,20201217,000000,26.02,26.02,26.02,26.02,700,0
+REXR_B.US,D,20201218,000000,26.1,26.1,26.045,26.045,3788,0
+REXR_B.US,D,20201221,000000,26.15,26.15,26.15,26.15,100,0
+REXR_B.US,D,20201222,000000,25.89,26,25.87,26,3954,0
+REXR_B.US,D,20201223,000000,26.0002,26.0002,25.98,25.99,987,0
+REXR_B.US,D,20201228,000000,26.12,26.14,25.88,25.88,1065,0
+REXR_B.US,D,20201230,000000,26.15,26.18,26.12,26.18,4167,0
+REXR_B.US,D,20201231,000000,26.19,26.24,26.19,26.24,5712,0
+REXR_B.US,D,20210104,000000,26.15,26.46,25.9201,25.9601,5509,0
+REXR_B.US,D,20210105,000000,26.13,26.13,25.96,25.96,4812,0
+REXR_B.US,D,20210106,000000,25.9,25.9,25.8201,25.8201,12600,0
+REXR_B.US,D,20210108,000000,25.77,25.77,25.77,25.77,100,0
+REXR_B.US,D,20210112,000000,25.75,25.75,25.75,25.75,250,0
+REXR_B.US,D,20210113,000000,25.79,26.15,25.79,26.12,645,0
+REXR_B.US,D,20210114,000000,25.8155,25.89,25.7901,25.85,2665,0
+REXR_B.US,D,20210115,000000,26.05,26.05,25.84,25.87,9947,0
+REXR_B.US,D,20210120,000000,26,26,26,26,1565,0
+REXR_B.US,D,20210125,000000,25.9001,26.1,25.9001,26.05,4587,0
+REXR_B.US,D,20210126,000000,26,26.15,25.9108,26.15,6491,0
+REXR_B.US,D,20210129,000000,26.12,26.19,26.12,26.15,3230,0
+REXR_B.US,D,20210201,000000,26.47,26.705,26.36,26.7,5565,0
+REXR_B.US,D,20210203,000000,26.5,26.72,26.5,26.72,1978,0
+REXR_B.US,D,20210204,000000,26.825,26.825,26.825,26.825,152,0
+REXR_B.US,D,20210205,000000,26.84,26.93,26.69,26.93,2983,0
+REXR_B.US,D,20210208,000000,26.6525,26.9,26.6525,26.9,6460,0
+REXR_B.US,D,20210210,000000,26.9,26.9,26.85,26.9,1039,0
+REXR_B.US,D,20210216,000000,26.2679,26.3,26.2679,26.3,3475,0
+REXR_B.US,D,20210217,000000,26.02,26.1,25.89,25.99,12111,0
+REXR_B.US,D,20210218,000000,25.9,25.9,25.8,25.9,20725,0
+REXR_B.US,D,20210219,000000,25.9,25.9,25.85,25.85,7861,0
+REXR_B.US,D,20210222,000000,25.84,25.84,25.68,25.69,3081,0
+REXR_B.US,D,20210223,000000,25.69,25.7,25.68,25.68,4643,0
+REXR_B.US,D,20210224,000000,25.66,25.68,25.64,25.67,15436,0
+REXR_B.US,D,20210225,000000,25.645,25.645,25.25,25.28,1898,0
+REXR_B.US,D,20210226,000000,25.36,25.5,25.35,25.5,8936,0
+REXR_B.US,D,20210301,000000,25.52,25.72,25.4999,25.72,15754,0
+REXR_B.US,D,20210302,000000,25.7,25.82,25.7,25.82,3800,0
+REXR_B.US,D,20210303,000000,25.8,25.8,25.71,25.75,9409,0
+REXR_B.US,D,20210304,000000,25.75,26.04,25.6,25.6,10185,0
+REXR_B.US,D,20210305,000000,25.65,25.85,25.65,25.75,2272,0
+REXR_B.US,D,20210308,000000,25.68,25.81,25.65,25.7813,48565,0
+REXR_B.US,D,20210309,000000,25.69,25.7826,25.68,25.73,3200,0
+REXR_B.US,D,20210310,000000,25.74,25.74,25.74,25.74,472,0
+REXR_B.US,D,20210311,000000,25.83,25.83,25.78,25.8224,704,0
+REXR_B.US,D,20210312,000000,25.4499,25.5,25.4499,25.5,1022,0
+REXR_B.US,D,20210315,000000,25.46,25.5,25.46,25.49,3263,0
+REXR_B.US,D,20210316,000000,25.5,25.6,25.45,25.55,3120,0
+REXR_B.US,D,20210317,000000,25.6,25.61,25.5,25.61,900,0
+REXR_B.US,D,20210318,000000,25.65,25.67,25.56,25.67,17285,0
+REXR_B.US,D,20210319,000000,25.68,25.75,25.68,25.75,3363,0
+REXR_B.US,D,20210322,000000,25.79,25.79,25.52,25.74,9921,0
+REXR_B.US,D,20210325,000000,25.6014,25.6014,25.6014,25.6014,5375,0
+REXR_B.US,D,20210326,000000,25.79,25.98,25.74,25.842,7768,0
+REXR_B.US,D,20210329,000000,25.78,25.8,25.76,25.76,2136,0
+REXR_B.US,D,20210330,000000,25.7016,25.7016,25.7016,25.7016,264,0
+REXR_B.US,D,20210331,000000,25.73,25.73,25.73,25.73,113,0
+REXR_B.US,D,20210401,000000,25.88,26,25.88,26,2642,0
+REXR_B.US,D,20210405,000000,25.8126,25.8126,25.8126,25.8126,300,0
+REXR_B.US,D,20210406,000000,26.07,26.27,26.03,26.25,4411,0
+REXR_B.US,D,20210407,000000,26.07,26.25,26.05,26.25,9527,0
+REXR_B.US,D,20210408,000000,26.1103,26.24,26.05,26.05,20375,0
+REXR_B.US,D,20210412,000000,26.21,26.22,26.02,26.02,795,0
+REXR_B.US,D,20210413,000000,26.12,26.24,26.12,26.24,400,0
+REXR_B.US,D,20210414,000000,26.18,26.205,26.17,26.1934,2060,0
+REXR_B.US,D,20210415,000000,26.17,26.2,25.97,25.97,33620,0
+REXR_B.US,D,20210416,000000,26.08,26.08,26.08,26.08,100,0
+REXR_B.US,D,20210419,000000,26.1298,26.29,26.1298,26.29,3094,0
+REXR_B.US,D,20210420,000000,26.25,26.28,26.15,26.21,92011,0
+REXR_B.US,D,20210421,000000,26.31,26.34,26.31,26.31,761,0
+REXR_B.US,D,20210422,000000,26.3497,26.3497,26.29,26.31,775,0
+REXR_B.US,D,20210426,000000,26.49,26.51,26.48,26.51,11800,0
+REXR_B.US,D,20210427,000000,26.49,26.51,26.49,26.51,6633,0
+REXR_B.US,D,20210428,000000,26.5,26.51,26.3985,26.3985,1700,0
+REXR_B.US,D,20210429,000000,26.26,26.29,26.26,26.29,600,0
+REXR_B.US,D,20210430,000000,26.49,26.49,26.49,26.49,130,0
+REXR_B.US,D,20210503,000000,26.29,26.29,26.29,26.29,500,0
+REXR_B.US,D,20210504,000000,26.385,26.4,26.26,26.26,1880,0
+REXR_B.US,D,20210505,000000,26.26,26.26,26,26.05,10349,0
+REXR_B.US,D,20210506,000000,26.11,26.16,26.05,26.16,4879,0
+REXR_B.US,D,20210507,000000,26.2727,26.42,26.2236,26.2236,906,0
+REXR_B.US,D,20210510,000000,26.28,26.28,26.28,26.28,100,0
+REXR_B.US,D,20210511,000000,26.42,26.47,26.3,26.31,1000,0
+REXR_B.US,D,20210512,000000,26.3,26.3,26.3,26.3,1860,0
+REXR_B.US,D,20210513,000000,26.4,26.4,26.4,26.4,960,0
+REXR_B.US,D,20210514,000000,26.4,26.4,26.4,26.4,595,0
+REXR_B.US,D,20210517,000000,26.3,26.3,26.3,26.3,220,0
+REXR_B.US,D,20210518,000000,26.44,26.46,26.44,26.46,2175,0
+REXR_B.US,D,20210519,000000,26.47,26.48,26.47,26.48,1026,0
+REXR_B.US,D,20210521,000000,26.378,26.4,26.378,26.38,9830,0
+REXR_B.US,D,20210524,000000,26.4,26.4,26.4,26.4,7379,0
+REXR_B.US,D,20210525,000000,26.41,26.41,26.41,26.41,100,0
+REXR_B.US,D,20210526,000000,26.42,26.4229,26.41,26.4229,1835,0
+REXR_B.US,D,20210528,000000,26.4,26.4,26.4,26.4,701,0
+REXR_B.US,D,20210603,000000,26.5,26.5,26.4175,26.4175,373,0
+REXR_B.US,D,20210607,000000,26.5099,26.82,26.48,26.82,8482,0
+REXR_B.US,D,20210608,000000,26.87,26.87,26.87,26.87,299,0
+REXR_B.US,D,20210609,000000,26.75,26.75,26.5201,26.625,2591,0
+REXR_B.US,D,20210611,000000,26.52,26.57,26.52,26.57,850,0
+REXR_B.US,D,20210614,000000,26.34,26.34,26.26,26.26,1027,0
+REXR_B.US,D,20210616,000000,26.25,26.25,26.25,26.25,267,0
+REXR_B.US,D,20210617,000000,26.44,26.46,26.44,26.46,967,0
+REXR_B.US,D,20210624,000000,26.31,26.46,26.262,26.46,491,0
+REXR_B.US,D,20210625,000000,26.21,26.21,26.21,26.21,203,0
+REXR_B.US,D,20210628,000000,26.1931,26.23,26.1886,26.19,975,0
+REXR_B.US,D,20210630,000000,26.82,26.82,26.82,26.82,116,0
+REXR_B.US,D,20210701,000000,26.43,26.76,26.43,26.67,4362,0
+REXR_B.US,D,20210702,000000,26.8,26.8,26.8,26.8,100,0
+REXR_B.US,D,20210706,000000,26.66,26.66,26.66,26.66,376,0
+REXR_B.US,D,20210707,000000,26.615,26.615,26.615,26.615,152,0
+REXR_B.US,D,20210708,000000,26.472,26.5,26.472,26.5,400,0
+REXR_B.US,D,20210709,000000,26.4601,26.4601,26.4601,26.4601,102,0
+REXR_B.US,D,20210712,000000,26.38,26.545,26.38,26.545,203,0
+REXR_B.US,D,20210713,000000,26.63,26.63,26.05,26.3,8240,0
+REXR_B.US,D,20210714,000000,26.1,26.1,26.05,26.06,9427,0
+REXR_B.US,D,20210716,000000,26.1,26.1,26.08,26.08,16072,0
+REXR_B.US,D,20210719,000000,26,26.13,26,26.13,1482,0
+REXR_B.US,D,20210720,000000,26.11,26.13,26.11,26.13,698,0
+REXR_B.US,D,20210721,000000,26.254,26.254,26.254,26.254,400,0
+REXR_B.US,D,20210722,000000,26.2699,26.2699,26.2699,26.2699,700,0
+REXR_B.US,D,20210723,000000,26.0301,26.08,26,26.08,17000,0
+REXR_B.US,D,20210726,000000,26.07,26.0979,26.07,26.0979,8500,0
+REXR_B.US,D,20210727,000000,26.07,26.08,26.025,26.0332,6291,0
+REXR_B.US,D,20210728,000000,26.05,26.35,26.05,26.35,4941,0
+REXR_B.US,D,20210730,000000,26.32,26.32,26.25,26.25,3389,0
+REXR_B.US,D,20210802,000000,26.25,26.45,26.25,26.45,5450,0
+REXR_B.US,D,20210804,000000,26.31,26.375,26.3,26.35,500,0
+REXR_B.US,D,20210806,000000,26.3592,26.3592,26.3592,26.3592,300,0
+REXR_B.US,D,20210809,000000,26.4499,26.4499,26.29,26.3,2149,0
+REXR_B.US,D,20210811,000000,26.2629,26.2629,26.2629,26.2629,206,0
+REXR_B.US,D,20210813,000000,26.18,26.285,26.18,26.285,400,0
+REXR_B.US,D,20210817,000000,26.12,26.265,26.1,26.2,2900,0
+REXR_B.US,D,20210819,000000,26.23,26.23,26.23,26.23,356,0
+REXR_B.US,D,20210820,000000,26.1902,26.1902,26.1902,26.1902,1000,0
+REXR_B.US,D,20210823,000000,26.2177,26.31,26.2177,26.3,5818,0
+REXR_B.US,D,20210824,000000,26.16,26.16,26.15,26.15,600,0
+REXR_B.US,D,20210830,000000,26.15,26.15,26.15,26.15,100,0
+REXR_B.US,D,20210831,000000,26.43,26.45,26.43,26.45,200,0
+REXR_B.US,D,20210902,000000,26.45,26.45,26.44,26.45,1050,0
+REXR_B.US,D,20210903,000000,26.45,26.65,26.45,26.65,588,0
+REXR_B.US,D,20210907,000000,26.55,26.58,26.55,26.55,9228,0
+REXR_B.US,D,20210908,000000,26.4,26.4,26.4,26.4,360,0
+REXR_B.US,D,20210910,000000,26.4945,26.53,26.494,26.53,800,0
+REXR_B.US,D,20210913,000000,26.47,26.68,26.41,26.63,2132,0
+REXR_B.US,D,20210915,000000,26.33,26.33,26.15,26.16,2422,0
+REXR_B.US,D,20210917,000000,26.11,26.2,26.1,26.2,3583,0
+REXR_B.US,D,20210921,000000,26.05,26.05,26.01,26.01,3673,0
+REXR_B.US,D,20210922,000000,26.14,26.15,26.14,26.15,599,0
+REXR_B.US,D,20210923,000000,26.06,26.09,25.82,26.09,2168,0
+REXR_B.US,D,20210924,000000,26.09,26.09,26.09,26.09,112,0
+REXR_B.US,D,20210928,000000,26.01,26.01,26.01,26.01,500,0
+REXR_B.US,D,20210929,000000,26.12,26.12,26.1,26.1,300,0
+REXR_B.US,D,20210930,000000,26.19,26.19,26.18,26.19,2132,0
+REXR_B.US,D,20211001,000000,26.2,26.2,26.2,26.2,1343,0
+REXR_B.US,D,20211005,000000,26.18,26.18,26.115,26.115,3479,0
+REXR_B.US,D,20211006,000000,25.98,26.04,25.8801,25.94,1440,0
+REXR_B.US,D,20211008,000000,26.09,26.1,26.07,26.1,7153,0
+REXR_B.US,D,20211011,000000,26.1,26.1,26.1,26.1,309,0
+REXR_B.US,D,20211012,000000,26.05,26.15,26.05,26.09,18018,0
+REXR_B.US,D,20211013,000000,26.1,26.1,26.06,26.06,3500,0
+REXR_B.US,D,20211014,000000,26.1,26.1,26.1,26.1,159,0
+REXR_B.US,D,20211018,000000,26.08,26.08,26.08,26.08,100,0
+REXR_B.US,D,20211020,000000,25.97,26.09,25.97,26.01,12333,0
+REXR_B.US,D,20211022,000000,26.01,26.01,26.01,26.01,14200,0
+REXR_B.US,D,20211025,000000,26.07,26.07,25.98,25.98,801,0
+REXR_B.US,D,20211026,000000,25.98,26.02,25.92,26.01,9400,0
+REXR_B.US,D,20211027,000000,25.92,25.97,25.92,25.92,19699,0
+REXR_B.US,D,20211029,000000,26.05,26.07,26.05,26.07,500,0
+REXR_B.US,D,20211101,000000,26.1,26.1,26.07,26.1,2570,0
+REXR_B.US,D,20211103,000000,25.93,26.025,25.91,25.95,3127,0
+REXR_B.US,D,20211105,000000,26.035,26.035,26.035,26.035,960,0
+REXR_B.US,D,20211110,000000,26,26.1,26,26.06,800,0
+REXR_B.US,D,20211111,000000,26,26,25.95,25.9625,9000,0
+REXR_B.US,D,20211112,000000,26.08,26.1,26.08,26.1,776,0
+REXR_B.US,D,20211115,000000,25.7861,26.07,25.7861,26.07,815,0
+REXR_B.US,D,20211116,000000,25.95,26.04,25.76,25.9,3246,0
+REXR_B.US,D,20211117,000000,25.95,25.95,25.95,25.95,100,0
+REXR_B.US,D,20211118,000000,25.85,25.93,25.83,25.93,6950,0
+REXR_B.US,D,20211119,000000,25.93,25.95,25.79,25.95,9485,0
+REXR_B.US,D,20211122,000000,25.87,25.98,25.87,25.96,3622,0
+REXR_B.US,D,20211123,000000,25.8517,25.8517,25.8517,25.8517,500,0
+REXR_B.US,D,20211124,000000,25.84,25.84,25.84,25.84,300,0
+REXR_B.US,D,20211126,000000,26,26.06,25.93,25.97,1475,0
+REXR_B.US,D,20211129,000000,26.1,26.11,26.1,26.11,1276,0
+REXR_B.US,D,20211130,000000,25.7831,25.83,25.7831,25.82,1268,0
+REXR_B.US,D,20211201,000000,25.88,25.93,25.86,25.895,8536,0
+REXR_B.US,D,20211203,000000,26.02,26.02,26.02,26.02,100,0
+REXR_B.US,D,20211207,000000,26,26,26,26,930,0
+REXR_B.US,D,20211210,000000,25.8807,25.99,25.7901,25.82,992,0
+REXR_B.US,D,20211213,000000,25.87,25.87,25.87,25.87,3828,0
+REXR_B.US,D,20211214,000000,25.6,25.74,25.6,25.74,1437,0
+REXR_B.US,D,20211215,000000,25.75,25.75,25.74,25.74,2478,0
+REXR_B.US,D,20211216,000000,25.79,25.9,25.79,25.84,4600,0
+REXR_B.US,D,20211217,000000,25.874,25.874,25.85,25.85,835,0
+REXR_B.US,D,20211220,000000,25.87,25.9556,25.68,25.68,960,0
+REXR_B.US,D,20211221,000000,25.81,25.81,25.81,25.81,301,0
+REXR_B.US,D,20211223,000000,25.75,25.96,25.75,25.95,1498,0
+REXR_B.US,D,20211227,000000,25.98,26.1,25.97,26.09,4145,0
+REXR_B.US,D,20211228,000000,26.1,26.1,26.07,26.09,2385,0
+REXR_B.US,D,20211229,000000,26.05,26.06,25.925,25.93,2548,0
+REXR_B.US,D,20211231,000000,26.39,26.39,25.93,26,1223,0
+REXR_B.US,D,20220103,000000,25.83,25.83,25.83,25.83,198,0
+REXR_B.US,D,20220104,000000,25.95,25.99,25.89,25.99,905,0
+REXR_B.US,D,20220105,000000,26.01,26.02,25.8301,26,1279,0
+REXR_B.US,D,20220106,000000,25.86,25.88,25.83,25.8301,1837,0
+REXR_B.US,D,20220110,000000,25.97,25.97,25.8821,25.95,1300,0
+REXR_B.US,D,20220111,000000,25.84,25.87,25.84,25.87,9788,0
+REXR_B.US,D,20220112,000000,25.84,25.88,25.84,25.88,3300,0
+REXR_B.US,D,20220113,000000,25.88,25.88,25.88,25.88,6086,0
+REXR_B.US,D,20220114,000000,25.9,25.9,25.8416,25.8416,2472,0
+REXR_B.US,D,20220118,000000,25.9,25.9,25.9,25.9,12000,0
+REXR_B.US,D,20220119,000000,25.95,25.95,25.83,25.83,17303,0
+REXR_B.US,D,20220120,000000,25.915,25.915,25.82,25.82,8558,0
+REXR_B.US,D,20220121,000000,25.75,25.91,25.75,25.78,3836,0
+REXR_B.US,D,20220124,000000,25.7648,25.7648,25.62,25.7,11267,0
+REXR_B.US,D,20220125,000000,25.7,25.7,25.7,25.7,100,0
+REXR_B.US,D,20220126,000000,25.65,25.65,25.55,25.55,2575,0
+REXR_B.US,D,20220127,000000,25.62,25.67,25.55,25.66,4739,0
+REXR_B.US,D,20220128,000000,25.6,25.66,25.5,25.5,1220,0
+REXR_B.US,D,20220131,000000,25.61,25.61,25.61,25.61,300,0
+REXR_B.US,D,20220201,000000,25.46,25.55,25.43,25.55,1100,0
+REXR_B.US,D,20220202,000000,25.55,25.55,25.5,25.5,800,0
+REXR_B.US,D,20220203,000000,25.51,25.51,25.5,25.5,700,0
+REXR_B.US,D,20220204,000000,25.53,25.86,25.53,25.85,2329,0
+REXR_B.US,D,20220207,000000,25.57,25.62,25.55,25.62,771,0
+REXR_B.US,D,20220208,000000,25.62,25.62,25.5,25.5,3907,0
+REXR_B.US,D,20220209,000000,25.465,25.4831,25.3,25.3,5250,0
+REXR_B.US,D,20220210,000000,25.34,25.37,25.26,25.33,9945,0
+REXR_B.US,D,20220211,000000,25.33,25.33,25.08,25.1,8748,0
+REXR_B.US,D,20220214,000000,25.054,25.24,25.04,25.24,4177,0
+REXR_B.US,D,20220215,000000,25.2,25.335,25.2,25.3,4883,0
+REXR_B.US,D,20220216,000000,25.25,25.44,25.2155,25.44,17559,0
+REXR_B.US,D,20220217,000000,25.28,25.28,25.25,25.28,5925,0
+REXR_B.US,D,20220218,000000,25.25,25.48,25.25,25.32,4098,0
+REXR_B.US,D,20220222,000000,25.31,25.31,25.25,25.25,3200,0
+REXR_B.US,D,20220223,000000,25.25,25.2745,25.25,25.25,2445,0
+REXR_B.US,D,20220224,000000,25.2,25.25,25.15,25.25,5067,0
+REXR_B.US,D,20220225,000000,25.25,25.27,25.25,25.25,14671,0
+REXR_B.US,D,20220228,000000,25.27,25.37,25.15,25.37,4542,0
+REXR_B.US,D,20220302,000000,25.2105,25.25,25.2,25.2,17994,0
+REXR_B.US,D,20220303,000000,25.16,25.16,25.16,25.16,100,0
+REXR_B.US,D,20220304,000000,25.3,25.3,25.25,25.27,4922,0
+REXR_B.US,D,20220307,000000,25.27,25.27,25.27,25.27,100,0
+REXR_B.US,D,20220308,000000,25.27,25.45,25.1,25.45,2067,0
+REXR_B.US,D,20220309,000000,25.3566,25.36,25.35,25.35,74615,0
+REXR_B.US,D,20220310,000000,25.35,25.36,25.35,25.36,4641,0
+REXR_B.US,D,20220311,000000,25.45,25.45,25.426,25.45,1002,0
+REXR_B.US,D,20220314,000000,25.26,25.26,24.9445,24.9453,19387,0
+REXR_B.US,D,20220315,000000,25.2389,25.3,25.2,25.25,3651,0
+REXR_B.US,D,20220316,000000,25.1,25.13,25.1,25.13,503,0
+REXR_B.US,D,20220317,000000,25.31,25.35,25.31,25.35,12753,0
+REXR_B.US,D,20220318,000000,25.37,25.5201,25.37,25.5201,2439,0
+REXR_B.US,D,20220323,000000,25.516,25.516,25.12,25.47,1220,0
+REXR_B.US,D,20220324,000000,25.41,25.52,25.15,25.42,3579,0
+REXR_B.US,D,20220325,000000,25.21,25.27,24.95,25.05,23147,0
+REXR_B.US,D,20220328,000000,25.14,25.2,25.07,25.2,795,0
+REXR_B.US,D,20220329,000000,25.07,25.09,25.07,25.09,2523,0
+REXR_B.US,D,20220331,000000,25.15,25.15,25.14,25.15,1567,0
+REXR_B.US,D,20220401,000000,25.1201,25.1201,25.1201,25.1201,253,0
+REXR_B.US,D,20220404,000000,25.13,25.13,25.13,25.13,229,0
+REXR_B.US,D,20220405,000000,25.07,25.07,25.07,25.07,2524,0
+REXR_B.US,D,20220406,000000,25,25.05,25,25.05,16023,0
+REXR_B.US,D,20220408,000000,25,25,25,25,194,0
+REXR_B.US,D,20220411,000000,25.09,25.49,25.09,25.48,1351,0
+REXR_B.US,D,20220412,000000,25.05,25.05,25.04,25.04,4631,0
+REXR_B.US,D,20220413,000000,25.01,25.07,25,25.04,2271,0
+REXR_B.US,D,20220414,000000,25.04,25.04,25.02,25.02,700,0
+REXR_B.US,D,20220418,000000,25.03,25.03,24.935,25.015,18873,0
+REXR_B.US,D,20220419,000000,24.91,25.04,24.75,25.04,2520,0
+REXR_B.US,D,20220421,000000,24.98,25,24.95,25,7001,0
+REXR_B.US,D,20220422,000000,25,25,24.85,24.85,6664,0
+REXR_B.US,D,20220425,000000,24.9,25.1,24.9,24.95,705,0
+REXR_B.US,D,20220427,000000,25.07,25.07,24.98,24.98,1495,0
+REXR_B.US,D,20220428,000000,24.92,24.92,24.4291,24.8399,11600,0
+REXR_B.US,D,20220429,000000,25.07,25.45,24.98,25.24,6594,0
+REXR_B.US,D,20220502,000000,25.03,25.05,24.85,25,3650,0
+REXR_B.US,D,20220503,000000,25.11,25.11,25.02,25.02,205,0
+REXR_B.US,D,20220504,000000,24.92,25.02,24.87,25.02,2038,0
+REXR_B.US,D,20220505,000000,25.04,25.08,24.7,24.7,11453,0
+REXR_B.US,D,20220506,000000,24.7,24.8946,24.7,24.75,15846,0
+REXR_B.US,D,20220509,000000,24.96,24.96,24.27,24.5,7136,0
+REXR_B.US,D,20220510,000000,24.4,24.55,24.4,24.5,129584,0
+REXR_B.US,D,20220511,000000,24.5,24.5999,24.4,24.4,3253,0
+REXR_B.US,D,20220512,000000,24.31,24.3783,24.26,24.288,6576,0
+REXR_B.US,D,20220513,000000,24.26,24.26,24.195,24.25,7979,0
+REXR_B.US,D,20220516,000000,24.25,24.478,24.21,24.24,1950,0
+REXR_B.US,D,20220517,000000,24.375,24.4899,24.26,24.4482,1205,0
+REXR_B.US,D,20220519,000000,24.245,24.49,24,24.49,1725,0
+REXR_B.US,D,20220520,000000,24.13,24.325,24.01,24.1831,5943,0
+REXR_B.US,D,20220523,000000,24.1998,24.2411,23.98,24.05,3775,0
+REXR_B.US,D,20220525,000000,24.05,24.51,24.05,24.49,46470,0
+REXR_B.US,D,20220526,000000,24.5015,24.65,24.5,24.65,2100,0
+REXR_B.US,D,20220527,000000,24.7284,24.73,24.5053,24.73,700,0
+REXR_B.US,D,20220531,000000,24.75,24.75,24.689,24.75,9800,0
+REXR_B.US,D,20220601,000000,24.78,24.85,24.7582,24.85,1300,0
+REXR_B.US,D,20220602,000000,24.8,24.8,24.74,24.74,11101,0
+REXR_B.US,D,20220603,000000,24.82,24.83,24.7,24.83,18298,0
+REXR_B.US,D,20220606,000000,24.83,24.96,24.82,24.96,19032,0
+REXR_B.US,D,20220607,000000,24.8,24.99,24.7682,24.96,8576,0
+REXR_B.US,D,20220608,000000,24.93,25.3,24.91,25.19,8023,0
+REXR_B.US,D,20220609,000000,25.19,25.302,25.13,25.2435,5348,0
+REXR_B.US,D,20220610,000000,25.02,25.02,24.95,24.95,301,0
+REXR_B.US,D,20220613,000000,24.95,24.95,24.6,24.7,15276,0
+REXR_B.US,D,20220614,000000,24.36,24.4436,24.35,24.35,519,0
+REXR_B.US,D,20220615,000000,24.5001,24.5001,24.5,24.5,1876,0
+REXR_B.US,D,20220616,000000,24.24,24.6021,24.24,24.4,10326,0
+REXR_B.US,D,20220617,000000,24.5,24.5,24.5,24.5,100,0
+REXR_B.US,D,20220621,000000,24.565,24.565,24.51,24.51,1486,0
+REXR_B.US,D,20220622,000000,24.59,24.59,24.55,24.56,1100,0
+REXR_B.US,D,20220623,000000,24.62,24.62,24.62,24.62,300,0
+REXR_B.US,D,20220624,000000,24.64,24.66,24.64,24.66,600,0
+REXR_B.US,D,20220627,000000,24.62,24.62,24.62,24.62,235,0
+REXR_B.US,D,20220628,000000,24.66,24.69,24.66,24.69,500,0
+REXR_B.US,D,20220630,000000,24.88,24.88,24.68,24.85,421,0
+REXR_B.US,D,20220701,000000,25,25,25,25,709,0
+REXR_B.US,D,20220705,000000,25,25.01,24.98,25.0001,8807,0
+REXR_B.US,D,20220706,000000,24.95,25.33,24.79,24.99,4264,0
+REXR_B.US,D,20220707,000000,25.09,25.66,25.03,25.54,14919,0
+REXR_B.US,D,20220708,000000,25.44,25.82,25.4,25.55,13631,0
+REXR_B.US,D,20220711,000000,25.44,25.48,25.4,25.48,827,0
+REXR_B.US,D,20220712,000000,25.5,25.5,25.35,25.35,1394,0
+REXR_B.US,D,20220713,000000,25.3,25.33,25.08,25.17,6054,0
+REXR_B.US,D,20220714,000000,25.19,25.19,24.91,25.13,2095,0
+REXR_B.US,D,20220715,000000,25.41,25.45,25.41,25.45,1061,0
+REXR_B.US,D,20220718,000000,25.3,25.3,25.25,25.3,1409,0
+REXR_B.US,D,20220719,000000,25.3001,25.3001,25.3,25.3,520,0
+REXR_B.US,D,20220720,000000,25.3,25.3,25.3,25.3,106,0
+REXR_B.US,D,20220725,000000,25.3223,25.33,25.21,25.21,5878,0
+REXR_B.US,D,20220726,000000,25.43,25.46,25.27,25.46,1984,0
+REXR_B.US,D,20220727,000000,25.46,25.46,25.16,25.365,20227,0
+REXR_B.US,D,20220729,000000,25.47,25.48,25.33,25.33,400,0
+REXR_B.US,D,20220801,000000,25.2534,25.2534,25.21,25.2101,10251,0
+REXR_B.US,D,20220802,000000,25.21,25.26,25.21,25.24,4715,0
+REXR_B.US,D,20220803,000000,25.2866,25.5,25.2866,25.5,3400,0
+REXR_B.US,D,20220804,000000,25.465,25.47,25.385,25.385,3240,0
+REXR_B.US,D,20220805,000000,25.4345,25.4345,25.4345,25.4345,195,0
+REXR_B.US,D,20220808,000000,25.45,25.45,25.4,25.4,4660,0
+REXR_B.US,D,20220809,000000,25.21,25.21,25.2,25.2,760,0
+REXR_B.US,D,20220810,000000,25.15,25.74,25.15,25.4,1800,0
+REXR_B.US,D,20220811,000000,25.75,25.75,25.73,25.73,646,0
+REXR_B.US,D,20220812,000000,25.54,25.54,25.5,25.5,2920,0
+REXR_B.US,D,20220815,000000,25.49,25.5,25.49,25.5,10392,0
+REXR_B.US,D,20220816,000000,25.6,25.6,25.4,25.4,4548,0
+REXR_B.US,D,20220817,000000,25.3501,25.4522,25.35,25.45,700,0
+REXR_B.US,D,20220819,000000,25.5,25.5,25.5,25.5,146,0
+REXR_B.US,D,20220822,000000,25.49,25.53,25.4,25.5,7139,0
+REXR_B.US,D,20220823,000000,25.49,25.49,25.4,25.42,4304,0
+REXR_B.US,D,20220826,000000,25.38,25.39,25.24,25.35,8063,0
+REXR_B.US,D,20220829,000000,25.39,25.4,25.26,25.33,17298,0
+REXR_B.US,D,20220831,000000,25.14,25.26,25.14,25.255,1971,0
+REXR_B.US,D,20220901,000000,25.16,25.2,24.64,24.79,57348,0
+REXR_B.US,D,20220902,000000,24.85,24.85,24.56,24.56,1464,0
+REXR_B.US,D,20220906,000000,24.54,24.8825,24.54,24.7,1314,0
+REXR_B.US,D,20220912,000000,24.975,24.975,24.76,24.76,1523,0
+REXR_B.US,D,20220913,000000,24.4,24.44,24.2,24.3115,10538,0
+REXR_B.US,D,20220914,000000,23.99,24,23.824,23.824,6022,0
+REXR_B.US,D,20220915,000000,23.88,23.95,23.875,23.8843,6467,0
+REXR_B.US,D,20220916,000000,23.8567,23.88,23.8,23.8,1370,0
+REXR_B.US,D,20220919,000000,23.8,23.85,23.8,23.8,1590,0
+REXR_B.US,D,20220920,000000,23.84,23.85,23.61,23.74,2207,0
+REXR_B.US,D,20220921,000000,23.55,24,23.5,23.74,3963,0
+REXR_B.US,D,20220922,000000,23.62,23.68,23.44,23.65,2741,0
+REXR_B.US,D,20220923,000000,23.64,23.65,23.626,23.65,2710,0
+REXR_B.US,D,20220926,000000,23.45,23.45,23.235,23.26,8450,0
+REXR_B.US,D,20220927,000000,23.18,23.29,23,23.25,9563,0
+REXR_B.US,D,20220928,000000,23.25,23.35,23.055,23.34,3021,0
+REXR_B.US,D,20220929,000000,23.3,23.375,23.12,23.12,4585,0
+REXR_B.US,D,20220930,000000,23.04,23.89,23.04,23.24,15873,0
+REXR_B.US,D,20221003,000000,23.24,23.24,23.12,23.24,9292,0
+REXR_B.US,D,20221004,000000,23.11,23.4,23.11,23.33,12242,0
+REXR_B.US,D,20221005,000000,23.47,23.47,23.143,23.2,7649,0
+REXR_B.US,D,20221006,000000,23.0674,23.26,23.0674,23.26,34053,0
+REXR_B.US,D,20221007,000000,23.25,23.25,23.125,23.187,4711,0
+REXR_B.US,D,20221010,000000,23.23,23.23,23.2299,23.2299,201,0
+REXR_B.US,D,20221011,000000,23.07,23.14,23,23.1099,2202,0
+REXR_B.US,D,20221012,000000,23.14,23.14,22.45,22.8,9099,0
+REXR_B.US,D,20221013,000000,22.67,22.67,22.44,22.6,3996,0
+REXR_B.US,D,20221014,000000,22.78,22.9469,22.5,22.9469,39550,0
+REXR_B.US,D,20221017,000000,23.26,23.4,22.91,23,29267,0
+REXR_B.US,D,20221018,000000,23.05,23.15,22.77,23,5063,0
+REXR_B.US,D,20221019,000000,23,23.015,22.5,22.6399,16065,0
+REXR_B.US,D,20221020,000000,22.22,22.22,21.44,21.6,25383,0
+REXR_B.US,D,20221021,000000,21.15,21.45,20.75,20.925,12063,0
+REXR_B.US,D,20221024,000000,21.03,21.15,20.61,21.15,23331,0
+REXR_B.US,D,20221025,000000,20.9433,21.05,20.8101,20.9,32963,0
+REXR_B.US,D,20221026,000000,20.96,21.73,20.75,21.73,7904,0
+REXR_B.US,D,20221027,000000,21.27,21.27,20.75,21.01,7522,0
+REXR_B.US,D,20221028,000000,21.15,21.23,20.79,21.1993,6133,0
+REXR_B.US,D,20221031,000000,21.06,21.37,20.85,21.37,6512,0
+REXR_B.US,D,20221101,000000,21,21.37,21,21.37,469,0
+REXR_B.US,D,20221102,000000,21.4,21.89,21.33,21.33,4301,0
+REXR_B.US,D,20221103,000000,21.05,21.68,21.05,21.16,3832,0
+REXR_B.US,D,20221104,000000,21.51,21.66,21,21.61,2979,0
+REXR_B.US,D,20221107,000000,22.05,22.05,21.63,21.78,1480,0
+REXR_B.US,D,20221108,000000,21.5773,21.83,21.5773,21.82,2211,0
+REXR_B.US,D,20221109,000000,22.158,22.158,21.65,22.095,3340,0
+REXR_B.US,D,20221110,000000,22.69,22.8479,22.19,22.8479,4499,0
+REXR_B.US,D,20221111,000000,23.05,23.21,22.76,23.196,2669,0
+REXR_B.US,D,20221114,000000,22.86,22.86,22.8599,22.8599,472,0
+REXR_B.US,D,20221115,000000,22.09,23.0166,22.05,22.95,3818,0
+REXR_B.US,D,20221116,000000,22.4546,22.8762,22.4546,22.8762,1500,0
+REXR_B.US,D,20221117,000000,22.675,22.85,22.675,22.7907,716,0
+REXR_B.US,D,20221118,000000,22.6,23.22,22.6,23.22,6103,0
+REXR_B.US,D,20221121,000000,23.05,23.05,22.67,22.99,10986,0
+REXR_B.US,D,20221122,000000,22.71,22.915,22.7,22.8,4475,0
+REXR_B.US,D,20221123,000000,22.77,22.85,22.54,22.79,7903,0
+REXR_B.US,D,20221128,000000,22.45,22.45,22.275,22.2999,19670,0
+REXR_B.US,D,20221129,000000,22.65,22.65,22.64,22.64,861,0
+REXR_B.US,D,20221130,000000,22.63,22.68,22.1058,22.68,1400,0
+REXR_B.US,D,20221201,000000,22.7246,22.77,22.5,22.77,4315,0
+REXR_B.US,D,20221202,000000,23,23,22.5001,22.5101,1784,0
+REXR_B.US,D,20221205,000000,22.59,22.6,22.35,22.35,34351,0
+REXR_B.US,D,20221206,000000,22.2,23,22.2,23,2853,0
+REXR_B.US,D,20221207,000000,22.036,22.59,22.036,22.59,1534,0
+REXR_B.US,D,20221208,000000,22.55,22.55,22.43,22.5,4858,0
+REXR_B.US,D,20221209,000000,22.12,22.57,22.12,22.5,1109,0
+REXR_B.US,D,20221212,000000,22.25,22.5,22.004,22.4999,8411,0
+REXR_B.US,D,20221213,000000,22.25,22.668,22.19,22.668,19950,0
+REXR_B.US,D,20221214,000000,23.172,23.172,23.172,23.172,701,0
+REXR_B.US,D,20221216,000000,22.99,22.99,21.83,21.83,1437,0
+REXR_B.US,D,20221219,000000,21.89,21.99,21.89,21.895,4044,0
+REXR_B.US,D,20221220,000000,21.63,21.63,21.3627,21.6199,11427,0
+REXR_B.US,D,20221221,000000,21.65,22.41,21.65,22.0994,4556,0
+REXR_B.US,D,20221222,000000,21.7384,22.0588,21.7384,22.0588,4155,0
+REXR_B.US,D,20221223,000000,21.76,22.14,21.76,21.89,3680,0
+REXR_B.US,D,20221227,000000,22.09,22.09,21.8001,21.87,1434,0
+REXR_B.US,D,20221228,000000,21.9,21.9,21.9,21.9,100,0
+REXR_B.US,D,20221229,000000,22.1,22.1,21.56,21.66,3629,0
+REXR_B.US,D,20221230,000000,21.93,22.42,21.93,22.21,4775,0
+REXR_B.US,D,20230103,000000,22.72,22.8284,22.48,22.8284,4847,0
+REXR_B.US,D,20230104,000000,22.71,23,22.625,22.6299,1398,0
+REXR_B.US,D,20230105,000000,23.17,23.22,22.75,23,3528,0
+REXR_B.US,D,20230106,000000,23.22,23.22,22.79,23.2,4621,0
+REXR_B.US,D,20230109,000000,23,23,22.97,23,753,0
+REXR_B.US,D,20230110,000000,23.15,23.15,23.1,23.1,4774,0
+REXR_B.US,D,20230111,000000,23.195,23.195,23.195,23.195,416,0
+REXR_B.US,D,20230112,000000,23.22,24.04,23.22,24.04,12844,0
+REXR_B.US,D,20230113,000000,23.7,24.23,23.34,24.0305,9096,0
+REXR_B.US,D,20230117,000000,24.025,24.1,23.9,24.1,2301,0
+REXR_B.US,D,20230118,000000,24.23,24.268,24.23,24.268,3942,0
+REXR_B.US,D,20230119,000000,24.15,24.38,24.15,24.15,1173,0
+REXR_B.US,D,20230120,000000,24.4,24.55,24.3405,24.42,1591,0
+REXR_B.US,D,20230123,000000,24.42,24.53,24.42,24.52,20374,0
+REXR_B.US,D,20230124,000000,24.58,24.58,23.88,24.49,24148,0
+REXR_B.US,D,20230125,000000,24.57,24.6,24.55,24.59,7100,0
+REXR_B.US,D,20230126,000000,24.6511,24.6511,24.44,24.55,4375,0
+REXR_B.US,D,20230127,000000,24.65,24.67,24.55,24.55,6600,0
+REXR_B.US,D,20230130,000000,24.55,24.61,24.55,24.61,1503,0
+REXR_B.US,D,20230131,000000,24.65,24.97,24.4558,24.68,6757,0
+REXR_B.US,D,20230201,000000,24.67,24.67,24.67,24.67,100,0
+REXR_B.US,D,20230202,000000,24.82,24.82,24.6,24.6,1037,0
+REXR_B.US,D,20230203,000000,24.81,24.81,24.66,24.66,2040,0
+REXR_B.US,D,20230206,000000,24.43,24.43,24.35,24.39,1838,0
+REXR_B.US,D,20230207,000000,23.91,24.55,23.91,24.25,8859,0
+REXR_B.US,D,20230208,000000,24.47,24.47,24.35,24.4,4301,0
+REXR_B.US,D,20230209,000000,24.48,24.48,24.35,24.35,2427,0
+REXR_B.US,D,20230210,000000,24.25,24.45,24.25,24.43,572,0
+REXR_B.US,D,20230213,000000,24.4,24.46,24.4,24.4,786,0
+REXR_B.US,D,20230214,000000,24.4818,24.4818,24.44,24.45,1437,0
+REXR_B.US,D,20230215,000000,24.43,24.52,24.43,24.52,839,0
+REXR_B.US,D,20230217,000000,24.2877,24.385,24.2877,24.35,625,0
+REXR_B.US,D,20230221,000000,24.36,24.36,23.68,23.68,10592,0
+REXR_B.US,D,20230222,000000,23.7,23.9,23.6,23.89,3881,0
+REXR_B.US,D,20230223,000000,23.8,23.8,23.6,23.79,21606,0
+REXR_B.US,D,20230224,000000,23.72,23.75,23.5,23.5618,6044,0
+REXR_B.US,D,20230228,000000,23.6,23.6,23.6,23.6,13583,0
+REXR_B.US,D,20230301,000000,23.33,23.33,23.29,23.29,561,0
+REXR_B.US,D,20230302,000000,23.25,23.43,23.15,23.21,651,0
+REXR_B.US,D,20230303,000000,23.21,23.465,23.21,23.21,13910,0
+REXR_B.US,D,20230306,000000,23.39,23.5,23.28,23.39,2091,0
+REXR_B.US,D,20230307,000000,23.32,23.32,23.1771,23.1771,2407,0
+REXR_B.US,D,20230308,000000,22.96,23.07,22.78,22.78,4658,0
+REXR_B.US,D,20230309,000000,22.91,23.01,22.58,22.61,8909,0
+REXR_B.US,D,20230310,000000,22.695,22.73,22.3317,22.4,2272,0
+REXR_B.US,D,20230313,000000,22.48,22.5,21.6,22.16,11709,0
+REXR_B.US,D,20230314,000000,21.75,22.11,21.75,22,6140,0
+REXR_B.US,D,20230315,000000,22,22.15,22,22.1,5770,0
+REXR_B.US,D,20230316,000000,22.02,22.32,22,22.2,9200,0
+REXR_B.US,D,20230317,000000,22,22.9699,21.87,22.9699,14034,0
+REXR_B.US,D,20230320,000000,22.91,22.96,22.5,22.5,3886,0
+REXR_B.US,D,20230321,000000,22.21,22.33,22.1,22.12,14508,0
+REXR_B.US,D,20230322,000000,22.1,22.1,22.1,22.1,6052,0
+REXR_B.US,D,20230323,000000,22,22.1,21.9113,22,4825,0
+REXR_B.US,D,20230324,000000,21.99,22,21.97,21.9999,6445,0
+REXR_B.US,D,20230327,000000,22.95,22.95,22.36,22.36,3823,0
+REXR_B.US,D,20230328,000000,22.36,22.36,22.255,22.36,1366,0
+REXR_B.US,D,20230329,000000,22.36,22.36,22.2906,22.305,5091,0
+REXR_B.US,D,20230330,000000,22.2,22.38,22.08,22.2732,32919,0
+REXR_B.US,D,20230331,000000,22.39,22.75,22.2554,22.75,7629,0
+REXR_B.US,D,20230403,000000,22.75,22.9,22.75,22.9,36842,0
+REXR_B.US,D,20230404,000000,22.89,22.95,22.8,22.95,7077,0
+REXR_B.US,D,20230405,000000,22.9,23.15,22.8737,23.08,8711,0
+REXR_B.US,D,20230406,000000,23.05,23.1,23.05,23.05,24806,0
+REXR_B.US,D,20230410,000000,22.87,23,22.87,22.98,22042,0
+REXR_B.US,D,20230411,000000,22.85,23.05,22.85,22.89,1207,0
+REXR_B.US,D,20230412,000000,22.88,23.25,22.59,23.25,7992,0
+REXR_B.US,D,20230413,000000,23.07,23.2,23.02,23.2,4217,0
+REXR_B.US,D,20230414,000000,23.26,23.63,22.94,23.63,7431,0
+REXR_B.US,D,20230417,000000,23.82,23.82,23.611,23.75,1827,0
+REXR_B.US,D,20230418,000000,22.8,23.93,22.8,23.65,4097,0
+REXR_B.US,D,20230419,000000,23.7,23.89,23.7,23.7,4765,0
+REXR_B.US,D,20230420,000000,23.93,23.95,23.41,23.51,2566,0
+REXR_B.US,D,20230421,000000,23.73,23.76,23.73,23.76,3837,0
+REXR_B.US,D,20230424,000000,24,24.01,24,24,5952,0
+REXR_B.US,D,20230425,000000,24,24.04,24,24.04,22119,0
+REXR_B.US,D,20230426,000000,24.19,24.19,24,24,2835,0
+REXR_B.US,D,20230427,000000,24.05,24.05,24,24,10417,0
+REXR_B.US,D,20230428,000000,24.0022,24.15,24.0022,24.1,46746,0
+REXR_B.US,D,20230501,000000,24.47,24.47,24.1,24.21,1010,0
+REXR_B.US,D,20230502,000000,24,24.0784,23.56,23.8986,9253,0
+REXR_B.US,D,20230503,000000,24.26,24.26,23.89,23.9,719,0
+REXR_B.US,D,20230504,000000,23.62,24.08,23.62,24.08,1989,0
+REXR_B.US,D,20230505,000000,24.22,24.22,23.97,24.1089,2372,0
+REXR_B.US,D,20230508,000000,24.12,24.12,23.82,24.1,5137,0
+REXR_B.US,D,20230509,000000,23.98,23.98,23.95,23.95,1000,0
+REXR_B.US,D,20230510,000000,23.95,23.95,23.75,23.75,3963,0
+REXR_B.US,D,20230511,000000,23.78,23.78,23.6,23.65,2200,0
+REXR_B.US,D,20230512,000000,23.55,24.03,23.55,23.77,1455,0
+REXR_B.US,D,20230515,000000,23.73,23.79,23.73,23.79,270,0
+REXR_B.US,D,20230516,000000,23.77,23.92,23.53,23.74,17134,0
+REXR_B.US,D,20230517,000000,23.62,23.95,23.62,23.71,11997,0
+REXR_B.US,D,20230518,000000,23.67,23.935,23.54,23.72,6661,0
+REXR_B.US,D,20230519,000000,23.54,23.71,23.2,23.21,8001,0
+REXR_B.US,D,20230522,000000,23.45,23.45,23.45,23.45,229,0
+REXR_B.US,D,20230523,000000,23.25,23.25,22.97,22.97,1503,0
+REXR_B.US,D,20230524,000000,22.73,22.73,22.51,22.6,3980,0
+REXR_B.US,D,20230525,000000,22.76,22.835,22.4,22.73,12364,0
+REXR_B.US,D,20230526,000000,22.5,22.86,22.5,22.6,4256,0
+REXR_B.US,D,20230530,000000,22.92,23.14,22.23,22.79,18209,0
+REXR_B.US,D,20230531,000000,22.72,23,22.53,22.65,31199,0
+REXR_B.US,D,20230601,000000,22.48,22.82,22.48,22.65,6386,0
+REXR_B.US,D,20230602,000000,22.52,22.81,22.52,22.81,26561,0
+REXR_B.US,D,20230605,000000,22.7687,22.7687,22.5665,22.5665,1374,0
+REXR_B.US,D,20230606,000000,22.56,22.64,22.42,22.5857,1912,0
+REXR_B.US,D,20230607,000000,22.63,22.64,22.6,22.6,685,0
+REXR_B.US,D,20230609,000000,22.526,22.64,22.526,22.64,2655,0
+REXR_B.US,D,20230612,000000,22.53,22.8,22.53,22.8,11156,0
+REXR_B.US,D,20230613,000000,22.94,22.94,22.83,22.85,16302,0
+REXR_B.US,D,20230614,000000,22.55,22.71,22.5,22.71,893,0
+REXR_B.US,D,20230615,000000,22.72,22.88,22.69,22.88,2387,0
+REXR_B.US,D,20230616,000000,22.6001,22.92,22.6,22.92,2885,0
+REXR_B.US,D,20230620,000000,22.771,22.78,22.65,22.65,1810,0
+REXR_B.US,D,20230621,000000,22.6,23.66,22.52,23.66,1868,0
+REXR_B.US,D,20230622,000000,22.92,22.92,22.56,22.7,3603,0
+REXR_B.US,D,20230623,000000,22.69,22.7,22.62,22.7,402,0
+REXR_B.US,D,20230627,000000,22.83,22.83,22.83,22.83,113,0
+REXR_B.US,D,20230628,000000,22.88,22.88,22.88,22.88,204,0
+REXR_B.US,D,20230629,000000,22.84,22.9194,22.81,22.81,3219,0
+REXR_B.US,D,20230630,000000,22.84,22.84,22.84,22.84,273,0
+REXR_B.US,D,20230703,000000,22.85,22.97,22.82,22.95,1977,0
+REXR_B.US,D,20230705,000000,22.95,23,22.94,22.94,2479,0
+REXR_B.US,D,20230711,000000,22.75,23.1199,22.68,23.1199,9781,0
+REXR_B.US,D,20230712,000000,22.9,22.9,22.83,22.88,3623,0
+REXR_B.US,D,20230713,000000,22.88,23,22.88,23,727,0
+REXR_B.US,D,20230717,000000,22.8,22.8,22.53,22.56,3564,0
+REXR_B.US,D,20230718,000000,22.56,22.56,22.25,22.2922,5776,0
+REXR_B.US,D,20230719,000000,22.27,22.44,22.27,22.44,38416,0
+REXR_B.US,D,20230720,000000,22.4218,22.88,22.4,22.88,1081,0
+REXR_B.US,D,20230721,000000,22.84,22.84,22.76,22.7999,2743,0
+REXR_B.US,D,20230724,000000,22.6,22.78,22.59,22.78,22126,0
+REXR_B.US,D,20230725,000000,22.79,23.82,22.78,23.82,553,0
+REXR_B.US,D,20230726,000000,23.15,23.21,23.075,23.09,5883,0
+REXR_B.US,D,20230727,000000,23.285,23.285,23.28,23.285,2608,0
+REXR_B.US,D,20230731,000000,23.2,23.2,23.2,23.2,139,0
+REXR_B.US,D,20230801,000000,23.23,23.25,23.23,23.25,426,0
+REXR_B.US,D,20230802,000000,23.25,23.5,23.25,23.5,4534,0
+REXR_B.US,D,20230803,000000,23.09,23.6499,23.09,23.6069,5567,0
+REXR_B.US,D,20230804,000000,23.5,23.5999,23.255,23.5408,6657,0
+REXR_B.US,D,20230808,000000,23.02,23.37,23.02,23.14,26941,0
+REXR_B.US,D,20230809,000000,22.76,22.925,22.6966,22.6966,2174,0
+REXR_B.US,D,20230811,000000,22.8,22.87,22.75,22.87,1776,0
+REXR_B.US,D,20230814,000000,22.57,22.57,22.5,22.5,2742,0
+REXR_B.US,D,20230815,000000,22.43,23.63,22.43,22.75,19809,0
+REXR_B.US,D,20230816,000000,22.21,22.55,22.21,22.31,562,0
+REXR_B.US,D,20230817,000000,22.31,22.31,22.3,22.31,1489,0
+REXR_B.US,D,20230818,000000,22.53,22.53,22.25,22.25,457,0
+REXR_B.US,D,20230821,000000,22.3,22.3,22.3,22.3,521,0
+REXR_B.US,D,20230822,000000,22.2899,22.2899,22.2899,22.2899,100,0
+REXR_B.US,D,20230823,000000,22.3,22.355,22.3,22.31,1936,0
+REXR_B.US,D,20230824,000000,22.4,22.41,22.4,22.4,525,0
+REXR_B.US,D,20230825,000000,22.45,22.46,22.45,22.46,653,0
+REXR_B.US,D,20230828,000000,22.45,22.52,22.3564,22.52,6372,0
+REXR_B.US,D,20230829,000000,22.75,22.75,22.68,22.75,10276,0
+REXR_B.US,D,20230830,000000,22.66,22.75,22.6515,22.66,7649,0
+REXR_B.US,D,20230831,000000,22.65,22.66,22.23,22.3,28219,0
+REXR_B.US,D,20230901,000000,23.1306,23.1306,22.59,22.59,11385,0
+REXR_B.US,D,20230905,000000,22.6,22.6,22.3,22.4,2614,0
+REXR_B.US,D,20230906,000000,22.25,22.3,22.2,22.2808,1721,0
+REXR_B.US,D,20230908,000000,22.35,22.4,22.21,22.37,6310,0
+REXR_B.US,D,20230911,000000,22.3,22.3,22.1,22.3,43369,0
+REXR_B.US,D,20230912,000000,22.23,22.23,22.145,22.1999,3035,0
+REXR_B.US,D,20230913,000000,22.25,22.29,22.12,22.18,9782,0
+REXR_B.US,D,20230914,000000,22.0329,22.0329,21.95,21.9501,3043,0
+REXR_B.US,D,20230915,000000,21.9,21.9,21.86,21.87,586,0
+REXR_B.US,D,20230918,000000,21.91,22.03,21.85,22.03,7476,0
+REXR_B.US,D,20230919,000000,21.9,21.99,21.9,21.93,4789,0
+REXR_B.US,D,20230920,000000,22,22.0891,21.94,21.94,3787,0
+REXR_B.US,D,20230921,000000,21.82,21.84,21.63,21.67,3112,0
+REXR_B.US,D,20230922,000000,21.67,21.67,21.51,21.62,2614,0
+REXR_B.US,D,20230925,000000,21.52,21.52,21.18,21.31,7996,0
+REXR_B.US,D,20230926,000000,21.2605,21.2605,20.8,20.9,10291,0
+REXR_B.US,D,20230927,000000,21.05,21.05,20.7,20.85,53003,0
+REXR_B.US,D,20230928,000000,20.9,21.2112,20.9,21.2,61171,0
+REXR_B.US,D,20230929,000000,21.3,21.6523,21.2,21.2,947,0
+REXR_B.US,D,20231002,000000,21.21,21.21,20.6,20.9803,2543,0
+REXR_B.US,D,20231003,000000,20.76,21.135,20.76,21.135,741,0
+REXR_B.US,D,20231004,000000,21.58,21.58,20.84,21,2574,0
+REXR_B.US,D,20231005,000000,21.2,21.2,21.15,21.15,622,0
+REXR_B.US,D,20231006,000000,20.75,21,20.75,21,2622,0
+REXR_B.US,D,20231010,000000,21.04,21.43,21.04,21.09,892,0
+REXR_B.US,D,20231011,000000,21.0302,21.0303,20.75,20.75,2121,0
+REXR_B.US,D,20231012,000000,21.16,21.3,21,21,5652,0
+REXR_B.US,D,20231016,000000,21.31,21.37,21.1172,21.25,1946,0
+REXR_B.US,D,20231018,000000,21.23,21.23,21,21.02,1024,0
+REXR_B.US,D,20231019,000000,21.15,21.205,21.15,21.16,1448,0
+REXR_B.US,D,20231024,000000,21.39,21.39,21.1001,21.1001,450,0
+REXR_B.US,D,20231025,000000,21.396,21.42,21.38,21.4,2385,0
+REXR_B.US,D,20231026,000000,21.71,21.75,21.42,21.51,4251,0
+REXR_B.US,D,20231027,000000,21.43,22.25,21.2001,21.2001,23323,0
+REXR_B.US,D,20231030,000000,21.28,21.28,21.11,21.2,2236,0
+REXR_B.US,D,20231031,000000,21.48,21.5695,21.46,21.46,848,0
+REXR_B.US,D,20231101,000000,21.5675,21.75,21.212,21.212,1107,0
+REXR_B.US,D,20231102,000000,21.7,21.7626,21.29,21.7626,1881,0
+REXR_B.US,D,20231103,000000,21.6404,21.83,21.4714,21.4714,1020,0
+REXR_B.US,D,20231106,000000,21.69,21.69,21.62,21.62,425,0
+REXR_B.US,D,20231108,000000,21.62,21.84,21.62,21.8,5256,0
+REXR_B.US,D,20231109,000000,21.55,21.55,21.5,21.5,4816,0
+REXR_B.US,D,20231110,000000,21.62,21.6502,21.61,21.63,14766,0
+REXR_B.US,D,20231113,000000,21.63,21.8699,21.63,21.63,5986,0
+REXR_B.US,D,20231114,000000,21.87,21.87,21.87,21.87,204,0
+REXR_B.US,D,20231115,000000,21.72,21.8112,21.7,21.8112,7274,0
+REXR_B.US,D,20231116,000000,21.67,21.7498,21.63,21.7498,1658,0
+REXR_B.US,D,20231120,000000,21.7005,21.75,21.7005,21.75,6241,0
+REXR_B.US,D,20231121,000000,21.7,21.7,21.7,21.7,40099,0
+REXR_B.US,D,20231122,000000,21.72,21.745,21.71,21.71,23031,0
+REXR_B.US,D,20231124,000000,21.7499,21.75,21.745,21.7499,1085,0
+REXR_B.US,D,20231128,000000,21.775,21.775,21.775,21.775,1655,0
+REXR_B.US,D,20231129,000000,21.87,21.98,21.87,21.98,14073,0
+REXR_B.US,D,20231130,000000,22.03,22.22,21.95,21.95,15323,0
+REXR_B.US,D,20231201,000000,22.25,22.3,22.215,22.3,26865,0
+REXR_B.US,D,20231204,000000,22.27,22.3369,22.2,22.3,19973,0
+REXR_B.US,D,20231205,000000,22.3,22.3,22.25,22.25,4732,0
+REXR_B.US,D,20231206,000000,22.29,22.38,22.25,22.2611,14187,0
+REXR_B.US,D,20231207,000000,22.365,22.37,22.25,22.37,11828,0
+REXR_B.US,D,20231208,000000,22.21,22.25,22.2,22.2,6567,0
+REXR_B.US,D,20231211,000000,22.14,22.25,22.14,22.19,45556,0
+REXR_B.US,D,20231212,000000,22.46,22.7799,22.2813,22.73,3316,0
+REXR_B.US,D,20231213,000000,22.87,22.87,22.87,22.87,242,0
+REXR_B.US,D,20231214,000000,22.85,22.85,22.4423,22.81,5650,0
+REXR_B.US,D,20231215,000000,22.7,22.9,22.68,22.75,7440,0
+REXR_B.US,D,20231218,000000,22.75,22.7743,22.67,22.67,2980,0
+REXR_B.US,D,20231219,000000,22.9,22.9,22.73,22.7707,4017,0
+REXR_B.US,D,20231220,000000,22.85,22.85,22.7,22.8,2238,0
+REXR_B.US,D,20231221,000000,22.8,22.87,22.79,22.8,31734,0
+REXR_B.US,D,20231222,000000,23.04,23.04,23.04,23.04,111,0
+REXR_B.US,D,20231226,000000,23.2,23.2,23.2,23.2,155,0
+REXR_B.US,D,20231227,000000,23.2,23.2,23.06,23.15,1483,0
+REXR_B.US,D,20231228,000000,23.17,23.17,23.17,23.17,430,0
+REXR_B.US,D,20231229,000000,24.0999,24.5,23.5,23.52,7537,0
+REXR_B.US,D,20240102,000000,23.52,23.64,23.356,23.356,12478,0
+REXR_B.US,D,20240103,000000,23.26,23.29,23.18,23.25,10026,0
+REXR_B.US,D,20240104,000000,23.17,23.18,23.17,23.17,1710,0
+REXR_B.US,D,20240105,000000,22.9432,22.9432,22.9432,22.9432,495,0
+REXR_B.US,D,20240108,000000,23.09,23.09,23.09,23.09,314,0
+REXR_B.US,D,20240109,000000,23.072,23.1,23.01,23.01,6566,0
+REXR_B.US,D,20240110,000000,22.85,22.9,22.85,22.9,2049,0
+REXR_B.US,D,20240111,000000,22.86,22.9973,22.7697,22.9973,4331,0
+REXR_B.US,D,20240112,000000,22.9,22.9,22.885,22.885,2956,0
+REXR_B.US,D,20240116,000000,22.85,22.86,22.76,22.8599,12610,0
+REXR_B.US,D,20240117,000000,22.76,22.87,22.76,22.87,1637,0
+REXR_B.US,D,20240118,000000,22.74,22.75,22.73,22.73,2325,0
+REXR_B.US,D,20240119,000000,22.6244,22.86,22.6244,22.86,4605,0
+REXR_B.US,D,20240122,000000,22.81,23.04,22.8,22.98,4457,0
+REXR_B.US,D,20240123,000000,23.11,23.11,23.1,23.1,355,0
+REXR_B.US,D,20240124,000000,22.75,23.1354,22.75,23.1354,1820,0
+REXR_B.US,D,20240125,000000,23.13,23.15,23.13,23.15,635,0
+REXR_B.US,D,20240126,000000,23.16,23.29,23.15,23.29,1147,0
+REXR_B.US,D,20240129,000000,23.41,23.41,23.19,23.19,686,0
+REXR_B.US,D,20240130,000000,23.15,23.15,23.1,23.1,415,0
+REXR_B.US,D,20240131,000000,23.2,23.2,22.9702,23.07,1415,0
+REXR_B.US,D,20240201,000000,23.2,23.2,22.98,22.99,1720,0
+REXR_B.US,D,20240205,000000,23,23,22.7857,22.79,1335,0
+REXR_B.US,D,20240206,000000,22.74,22.74,22.7399,22.7399,1466,0
+REXR_B.US,D,20240207,000000,22.62,22.62,22.41,22.44,7004,0
+REXR_B.US,D,20240208,000000,22.4,22.45,22.18,22.2801,6950,0
+REXR_B.US,D,20240209,000000,22.28,22.62,22.28,22.46,4289,0
+REXR_B.US,D,20240212,000000,22.89,22.93,22.53,22.55,2600,0
+REXR_B.US,D,20240213,000000,22.55,22.6,22.32,22.5,1421,0
+REXR_B.US,D,20240214,000000,22.8,22.8,22.5,22.8,9925,0
+REXR_B.US,D,20240215,000000,22.6259,22.6259,22.56,22.57,1395,0
+REXR_B.US,D,20240216,000000,22.71,22.71,22.6995,22.6995,1666,0
+REXR_B.US,D,20240220,000000,22.75,22.75,22.715,22.715,801,0
+REXR_B.US,D,20240221,000000,22.76,22.8,22.595,22.595,3800,0
+REXR_B.US,D,20240223,000000,22.51,22.51,22.5065,22.5065,508,0
+REXR_B.US,D,20240226,000000,22.51,22.85,22.51,22.8,954,0
+REXR_B.US,D,20240227,000000,22.8,22.88,22.8,22.88,920,0
+REXR_B.US,D,20240229,000000,23.03,23.14,23,23.14,852,0
+REXR_B.US,D,20240301,000000,23,23,23,23,105,0
+REXR_B.US,D,20240304,000000,22.57,22.92,22.57,22.92,260,0
+REXR_B.US,D,20240306,000000,22.9,22.9,22.9,22.9,104,0
+REXR_B.US,D,20240308,000000,22.9,23.16,22.9,23.1,1533,0
+REXR_B.US,D,20240312,000000,22.96,22.96,22.91,22.91,263,0
+REXR_B.US,D,20240313,000000,22.87,22.88,22.64,22.64,13543,0
+REXR_B.US,D,20240314,000000,22.34,22.4187,22.18,22.18,2750,0
+REXR_B.US,D,20240315,000000,22.25,22.25,22.18,22.18,2415,0
+REXR_B.US,D,20240318,000000,22.21,22.21,22.1601,22.1601,1093,0
+REXR_B.US,D,20240319,000000,22.3,22.3,22.2604,22.29,8709,0
+REXR_B.US,D,20240320,000000,22.83,23.0899,22.83,23.0899,2615,0
+REXR_B.US,D,20240321,000000,22.98,22.98,22.26,22.68,3834,0
+REXR_B.US,D,20240322,000000,22.9643,22.9999,22.75,22.78,7410,0
+REXR_B.US,D,20240326,000000,22.83,22.83,22.4,22.4,5728,0
+REXR_B.US,D,20240327,000000,22.57,22.57,22.51,22.51,701,0
+REXR_B.US,D,20240328,000000,22.62,22.73,22.2,22.38,13991,0
+REXR_B.US,D,20240401,000000,22.4,22.4,22.33,22.37,808,0
+REXR_B.US,D,20240402,000000,22.36,22.36,22.01,22.2,5537,0
+REXR_B.US,D,20240403,000000,22.2,22.2,21.99,22.02,5101,0
+REXR_B.US,D,20240404,000000,22.11,22.2,21.99,22.16,7797,0
+REXR_B.US,D,20240405,000000,22.01,22.63,21.92,22.63,5703,0
+REXR_B.US,D,20240408,000000,22.5,22.5,21.9,22,8100,0
+REXR_B.US,D,20240409,000000,22,22.03,21.8,22.03,10418,0
+REXR_B.US,D,20240410,000000,21.9097,21.9097,21.7,21.76,8036,0
+REXR_B.US,D,20240411,000000,21.76,22.02,21.6,21.72,5554,0
+REXR_B.US,D,20240412,000000,21.74,21.74,21.46,21.61,6093,0
+REXR_B.US,D,20240415,000000,21.515,21.56,21.2,21.39,12564,0
+REXR_B.US,D,20240416,000000,21.33,21.37,21.18,21.26,11801,0
+REXR_B.US,D,20240417,000000,21.3,21.4,21.01,21.2,26716,0
+REXR_B.US,D,20240418,000000,21.35,21.35,21.05,21.17,7708,0
+REXR_B.US,D,20240419,000000,21.1,21.1899,21.1,21.1899,6072,0
+REXR_B.US,D,20240422,000000,21.25,21.34,21.1499,21.24,12281,0
+REXR_B.US,D,20240423,000000,21.34,21.4,21.2,21.33,18096,0
+REXR_B.US,D,20240424,000000,21.34,22.08,21.15,21.25,10338,0
+REXR_B.US,D,20240425,000000,21.04,21.23,20.95,21.23,36570,0
+REXR_B.US,D,20240426,000000,21.23,21.37,21.23,21.36,9023,0
+REXR_B.US,D,20240429,000000,21.3,21.45,21.19,21.45,6181,0
+REXR_B.US,D,20240430,000000,21.45,21.4787,21.29,21.4,7312,0
+REXR_B.US,D,20240501,000000,21.25,21.52,21.24,21.5,8984,0
+REXR_B.US,D,20240502,000000,21.35,21.69,21.35,21.59,12267,0
+REXR_B.US,D,20240503,000000,21.65,21.92,21.6275,21.78,5128,0
+REXR_B.US,D,20240506,000000,21.47,21.81,21.47,21.81,5376,0
+REXR_B.US,D,20240507,000000,21.8,21.92,21.46,21.82,4173,0
+REXR_B.US,D,20240508,000000,21.67,21.93,21.6,21.93,4788,0
+REXR_B.US,D,20240509,000000,21.57,21.92,21.57,21.7,2208,0
+REXR_B.US,D,20240510,000000,21.775,21.775,21.57,21.74,3754,0
+REXR_B.US,D,20240513,000000,21.74,21.78,21.62,21.78,2389,0
+REXR_B.US,D,20240514,000000,21.8,21.8,21.61,21.75,3988,0
+REXR_B.US,D,20240515,000000,21.91,21.93,21.6878,21.86,3553,0
+REXR_B.US,D,20240516,000000,21.65,21.9299,21.64,21.9299,2042,0
+REXR_B.US,D,20240517,000000,21.57,21.9,21.57,21.9,1213,0
+REXR_B.US,D,20240520,000000,21.755,21.92,21.755,21.92,2131,0
+REXR_B.US,D,20240521,000000,21.91,21.91,21.68,21.75,3096,0
+REXR_B.US,D,20240522,000000,21.75,21.8587,21.67,21.8587,1743,0
+REXR_B.US,D,20240523,000000,21.53,21.7,21.35,21.69,5081,0
+REXR_B.US,D,20240524,000000,21.48,21.69,21.41,21.66,4994,0
+REXR_B.US,D,20240528,000000,21.8,21.8,21.5,21.5,3366,0
+REXR_B.US,D,20240529,000000,21.4647,21.64,21.425,21.64,10643,0
+REXR_B.US,D,20240530,000000,21.59,21.62,21.485,21.62,2797,0
+REXR_B.US,D,20240531,000000,21.6,21.74,21.54,21.71,3086,0
+REXR_B.US,D,20240603,000000,21.71,21.74,21.5,21.66,4594,0
+REXR_B.US,D,20240604,000000,21.66,21.75,21.66,21.73,5911,0
+REXR_B.US,D,20240605,000000,21.69,21.69,21.6,21.65,11436,0
+REXR_B.US,D,20240606,000000,21.6799,21.7,21.65,21.6598,10854,0
+REXR_B.US,D,20240607,000000,21.63,21.65,21.56,21.6,1724,0
+REXR_B.US,D,20240610,000000,21.41,21.56,21.37,21.436,21077,0
+REXR_B.US,D,20240611,000000,21.55,21.55,21.33,21.5,21886,0
+REXR_B.US,D,20240612,000000,21.55,21.69,21.48,21.53,19291,0
+REXR_B.US,D,20240613,000000,21.55,21.55,21.475,21.53,13669,0
+REXR_B.US,D,20240614,000000,21.3,21.3,21.15,21.23,8818,0
+REXR_B.US,D,20240617,000000,21.16,21.32,21.16,21.32,7742,0
+REXR_B.US,D,20240618,000000,21.34,21.4099,21.26,21.37,6392,0
+REXR_B.US,D,20240620,000000,21.32,21.38,21.32,21.37,7799,0
+REXR_B.US,D,20240621,000000,21.32,21.39,21.2985,21.3563,3128,0
+REXR_B.US,D,20240624,000000,21.37,21.6,21.32,21.6,12129,0
+REXR_B.US,D,20240625,000000,21.6049,21.6049,21.5,21.58,4143,0
+REXR_B.US,D,20240626,000000,21.58,21.58,21.41,21.56,3348,0
+REXR_B.US,D,20240627,000000,21.54,21.7,21.4716,21.65,5776,0
+REXR_B.US,D,20240628,000000,21.7,21.9,21.65,21.72,6398,0
+REXR_B.US,D,20240701,000000,21.72,21.87,21.6,21.62,5836,0
+REXR_B.US,D,20240702,000000,21.59,21.685,21.43,21.6832,5620,0
+REXR_B.US,D,20240703,000000,21.79,21.89,21.65,21.89,4975,0
+REXR_B.US,D,20240705,000000,21.73,21.84,21.65,21.8086,3392,0
+REXR_B.US,D,20240708,000000,21.82,21.925,21.75,21.75,4095,0
+REXR_B.US,D,20240709,000000,21.75,21.75,21.29,21.5,9400,0
+REXR_B.US,D,20240710,000000,21.41,21.61,21.38,21.4,8671,0
+REXR_B.US,D,20240711,000000,21.47,21.85,21.35,21.51,59475,0
+REXR_B.US,D,20240712,000000,21.57,21.82,21.55,21.68,11125,0
+REXR_B.US,D,20240715,000000,21.68,21.69,21.6,21.67,6445,0
+REXR_B.US,D,20240716,000000,21.7,21.8177,21.69,21.785,4204,0
+REXR_B.US,D,20240717,000000,21.73,21.73,21.65,21.68,6539,0
+REXR_B.US,D,20240718,000000,21.69,21.84,21.45,21.68,23747,0
+REXR_B.US,D,20240719,000000,21.55,21.7999,21.55,21.7999,2162,0
+REXR_B.US,D,20240722,000000,21.89,21.94,21.72,21.74,12457,0
+REXR_B.US,D,20240723,000000,21.84,21.91,21.75,21.91,3953,0
+REXR_B.US,D,20240724,000000,21.77,21.89,21.7,21.79,5075,0
+REXR_B.US,D,20240725,000000,21.85,21.88,21.85,21.87,1894,0
+REXR_B.US,D,20240726,000000,21.94,22.11,21.86,22.05,6542,0
+REXR_B.US,D,20240729,000000,22.15,22.15,21.82,22.08,4797,0
+REXR_B.US,D,20240730,000000,22.08,22.18,21.92,22.06,4857,0
+REXR_B.US,D,20240731,000000,21.98,22.13,21.98,22.06,11469,0
+REXR_B.US,D,20240801,000000,22.12,22.12,21.96,22.12,9802,0
+REXR_B.US,D,20240802,000000,22.12,22.12,21.96,22.08,4378,0
+REXR_B.US,D,20240805,000000,21.81,21.95,21.54,21.8,8931,0
+REXR_B.US,D,20240806,000000,21.95,22.07,21.8,21.8173,3891,0
+REXR_B.US,D,20240807,000000,21.92,22.13,21.84,21.96,1907,0
+REXR_B.US,D,20240808,000000,22.08,22.08,21.83,22.02,3918,0
+REXR_B.US,D,20240809,000000,21.83,22.1,21.83,22.04,1585,0
+REXR_B.US,D,20240812,000000,22.02,22.1299,21.9101,21.95,2536,0
+REXR_B.US,D,20240813,000000,21.87,22.13,21.83,22.07,7892,0
+REXR_B.US,D,20240814,000000,22.05,22.3,22.01,22.3,9839,0
+REXR_B.US,D,20240815,000000,22.3,22.4999,22.3,22.45,7139,0
+REXR_B.US,D,20240816,000000,22.51,22.6,22.4,22.58,2321,0
+REXR_B.US,D,20240819,000000,22.48,22.7399,22.4,22.64,8653,0
+REXR_B.US,D,20240820,000000,22.65,22.679,22.59,22.66,3524,0
+REXR_B.US,D,20240821,000000,22.68,22.8999,22.58,22.77,13968,0
+REXR_B.US,D,20240822,000000,22.9101,23.17,22.77,22.985,18173,0
+REXR_B.US,D,20240823,000000,22.981,23.0599,22.875,22.875,5402,0
+REXR_B.US,D,20240826,000000,23.39,23.39,22.98,23.065,14425,0
+REXR_B.US,D,20240827,000000,23.07,23.27,22.9901,23.05,2620,0
+REXR_B.US,D,20240828,000000,23.05,23.06,22.99,23.05,4719,0
+REXR_B.US,D,20240829,000000,23.07,23.07,22.99,23,15025,0
+REXR_B.US,D,20240830,000000,23.06,23.1,22.82,22.93,9278,0
+REXR_B.US,D,20240903,000000,22.93,23.1,22.93,23.04,4910,0
+REXR_B.US,D,20240904,000000,23.07,23.08,23,23,2276,0
+REXR_B.US,D,20240905,000000,23.055,23.0731,23,23,1886,0
+REXR_B.US,D,20240909,000000,23.05,23.05,22.9501,22.9501,3874,0
+REXR_B.US,D,20240910,000000,23.14,23.1499,22.95,23.125,3534,0
+REXR_B.US,D,20240911,000000,23.1499,23.1499,23.05,23.05,1052,0
+REXR_B.US,D,20240912,000000,22.97,23.08,22.97,23.07,3749,0
+REXR_B.US,D,20240913,000000,23.15,23.3,23.105,23.24,16500,0
+REXR_B.US,D,20240916,000000,23.07,23.16,23.03,23.1525,9805,0
+REXR_B.US,D,20240917,000000,23.1,23.4,23.04,23.15,4056,0
+REXR_B.US,D,20240918,000000,23.06,23.1399,22.91,23.13,11514,0
+REXR_B.US,D,20240919,000000,23.25,23.4197,23.0388,23.32,3807,0
+REXR_B.US,D,20240920,000000,23.3,23.35,23.2,23.3,3809,0
+REXR_B.US,D,20240923,000000,23.3,23.34,23.257,23.34,7627,0
+REXR_B.US,D,20240924,000000,23.3492,23.67,23.3492,23.65,15700,0
+REXR_B.US,D,20240925,000000,23.67,23.78,23.59,23.78,1203,0
+REXR_B.US,D,20240926,000000,23.84,24.275,23.71,24.17,8482,0
+REXR_B.US,D,20240927,000000,24.28,24.33,24.14,24.33,1087,0
+REXR_B.US,D,20240930,000000,24.22,24.35,23.9,24.15,7264,0
+REXR_B.US,D,20241001,000000,24.31,24.41,23.89,24.4,7238,0
+REXR_B.US,D,20241002,000000,24.3,24.57,24.3,24.57,3840,0
+REXR_B.US,D,20241003,000000,24.52,24.52,24.28,24.4,1522,0
+REXR_B.US,D,20241004,000000,24.54,24.54,24.1,24.2502,1997,0
+REXR_B.US,D,20241007,000000,24.27,24.27,24.06,24.06,6546,0
+REXR_B.US,D,20241008,000000,24.09,24.424,24.09,24.36,2242,0
+REXR_B.US,D,20241009,000000,24.22,24.27,24.22,24.23,3690,0
+REXR_B.US,D,20241011,000000,24.2,24.21,24.15,24.15,1612,0
+REXR_B.US,D,20241014,000000,24.15,24.165,24.1,24.165,2021,0
+REXR_B.US,D,20241015,000000,24.2,24.38,24.15,24.295,19959,0
+REXR_B.US,D,20241016,000000,24.36,24.36,24.29,24.3,2506,0
+REXR_B.US,D,20241017,000000,24.38,24.38,23.95,23.95,14445,0
+REXR_B.US,D,20241018,000000,23.92,24.02,23.85,23.8873,4871,0
+REXR_B.US,D,20241021,000000,24.24,24.24,23.5,23.5805,10915,0
+REXR_B.US,D,20241022,000000,23.87,24.1399,23.37,23.37,14354,0
+REXR_B.US,D,20241023,000000,23.34,23.37,23.25,23.2653,13887,0
+REXR_B.US,D,20241024,000000,23.29,23.43,23.15,23.15,16529,0
+REXR_B.US,D,20241025,000000,23.31,23.57,22.9099,22.91,12319,0
+REXR_B.US,D,20241028,000000,22.92,23.21,22.92,23.2,14022,0
+REXR_B.US,D,20241029,000000,23.225,23.225,22.979,22.979,7093,0
+REXR_B.US,D,20241030,000000,23.02,23.12,22.97,22.97,3490,0
+REXR_B.US,D,20241031,000000,23,23,22.95,22.99,18875,0
+REXR_B.US,D,20241101,000000,23.1,23.2,23.1,23.1,21873,0
+REXR_B.US,D,20241104,000000,23.2,23.2,23.14,23.15,22838,0
+REXR_B.US,D,20241105,000000,23.2,23.27,23.15,23.2025,6005,0
+REXR_B.US,D,20241106,000000,23.24,23.455,23.01,23.0975,18038,0
+REXR_B.US,D,20241107,000000,23.22,23.22,23.1,23.13,3354,0
+REXR_B.US,D,20241108,000000,23.055,23.16,23.055,23.1,5043,0
+REXR_B.US,D,20241111,000000,23.1,23.22,23.08,23.15,14701,0
+REXR_B.US,D,20241112,000000,23.18,23.18,22.92,23.0313,33117,0
+REXR_B.US,D,20241113,000000,23.0468,23.2,22.936,23.03,4313,0
+REXR_B.US,D,20241115,000000,23.0715,23.0715,22.5977,22.85,4891,0
+REXR_B.US,D,20241118,000000,22.82,22.9703,22.82,22.92,2602,0
+REXR_B.US,D,20241119,000000,23,23.17,22.9237,22.9237,2157,0
+REXR_B.US,D,20241120,000000,22.86,22.97,22.86,22.9,1735,0
+REXR_B.US,D,20241121,000000,23.0175,23.0175,22.77,22.99,4399,0
+REXR_B.US,D,20241122,000000,22.86,23.01,22.65,22.76,5893,0
+REXR_B.US,D,20241125,000000,22.9274,22.9274,22.815,22.9,1456,0
+REXR_B.US,D,20241126,000000,22.9,23.04,22.85,22.86,6207,0
+REXR_B.US,D,20241127,000000,23.0289,23.0289,23.0289,23.0289,415,0
+REXR_B.US,D,20241129,000000,23.1,23.11,23.01,23.1,18879,0
+REXR_B.US,D,20241202,000000,23.24,23.24,23.1,23.2,4853,0
+REXR_B.US,D,20241203,000000,23.2,23.2,23.01,23.1006,3096,0
+REXR_B.US,D,20241204,000000,23.1,23.25,23.1,23.23,4097,0
+REXR_B.US,D,20241205,000000,23.1404,23.38,23.11,23.16,1424,0
+REXR_B.US,D,20241206,000000,23.08,23.4,23.08,23.4,1343,0
+REXR_B.US,D,20241209,000000,23.47,23.48,23.15,23.33,5056,0
+REXR_B.US,D,20241210,000000,23.1239,23.1999,23.1,23.14,5757,0
+REXR_B.US,D,20241211,000000,23.15,23.2,23.08,23.135,7751,0
+REXR_B.US,D,20241212,000000,23.24,23.24,22.86,22.86,4803,0
+REXR_B.US,D,20241213,000000,23.2,23.3125,22.896,23.045,12673,0
+REXR_B.US,D,20241216,000000,22.7,22.79,22.51,22.55,4402,0
+REXR_B.US,D,20241217,000000,22.62,22.62,22.34,22.5,3919,0
+REXR_B.US,D,20241218,000000,22.7,22.77,22.5,22.5958,3626,0
+REXR_B.US,D,20241219,000000,22.65,22.72,22.21,22.62,6308,0
+REXR_B.US,D,20241220,000000,22.65,22.95,22.47,22.8504,8407,0
+REXR_B.US,D,20241223,000000,22.77,23.1599,22.62,23.09,7951,0
+REXR_B.US,D,20241224,000000,22.9,23.1,22.9,23.1,2066,0
+REXR_B.US,D,20241226,000000,23.0059,23.08,22.95,23.05,3595,0
+REXR_B.US,D,20241227,000000,23.12,23.12,23,23.11,9909,0
+REXR_B.US,D,20241230,000000,23.08,23.16,23.08,23.16,5027,0
+REXR_B.US,D,20241231,000000,23.1,23.46,23.07,23.35,6847,0
+REXR_B.US,D,20250102,000000,23.4,23.9,23.3501,23.6678,8925,0
+REXR_B.US,D,20250103,000000,23.815,24,23.64,23.75,12065,0
+REXR_B.US,D,20250106,000000,23.73,23.95,23.6003,23.79,13275,0
+REXR_B.US,D,20250107,000000,23.87,23.87,23.48,23.6993,12311,0
+REXR_B.US,D,20250108,000000,23.49,23.7,23.1903,23.53,26352,0
+REXR_B.US,D,20250110,000000,23.65,23.65,22.98,22.98,36873,0
+REXR_B.US,D,20250113,000000,22.98,22.98,22.5,22.58,9497,0
+REXR_B.US,D,20250114,000000,22.58,22.62,22.4,22.47,9232,0
+REXR_B.US,D,20250115,000000,22.62,22.836,22.62,22.7,10965,0
+REXR_B.US,D,20250116,000000,22.9,22.9,22.77,22.86,2903,0
+REXR_B.US,D,20250117,000000,22.89,22.95,22.74,22.75,2828,0
+REXR_B.US,D,20250121,000000,22.845,22.9454,22.72,22.86,8803,0
+REXR_B.US,D,20250122,000000,22.98,23.035,22.77,22.895,2483,0
+REXR_B.US,D,20250124,000000,23.03,23.03,22.79,22.89,2854,0
+REXR_B.US,D,20250127,000000,23.05,23.05,22.83,22.83,3989,0
+REXR_B.US,D,20250128,000000,23.03,23.04,22.73,22.8,3906,0
+REXR_B.US,D,20250129,000000,22.92,22.94,22.85,22.878,2883,0
+REXR_B.US,D,20250130,000000,22.75,22.97,22.75,22.85,3069,0
+REXR_B.US,D,20250131,000000,22.99,23.05,22.7303,22.85,2100,0
+REXR_B.US,D,20250203,000000,22.675,22.85,22.675,22.81,2729,0
+REXR_B.US,D,20250204,000000,22.8771,22.89,22.75,22.77,2260,0
+REXR_B.US,D,20250205,000000,22.89,22.96,22.75,22.96,2137,0
+REXR_B.US,D,20250206,000000,22.85,22.96,22.74,22.74,5831,0
+REXR_B.US,D,20250207,000000,22.85,22.945,22.78,22.945,670,0
+REXR_B.US,D,20250210,000000,22.95,22.95,22.79,22.9499,3247,0
+REXR_B.US,D,20250211,000000,22.88,23.06,22.85,22.85,2417,0
+REXR_B.US,D,20250212,000000,23.0902,23.0902,22.76,22.9075,2159,0
+REXR_B.US,D,20250213,000000,22.8,23.0689,22.78,23.0689,3587,0
+REXR_B.US,D,20250214,000000,23.0528,23.0528,22.92,22.93,1832,0
+REXR_B.US,D,20250218,000000,23.23,23.37,22.93,23.12,9408,0
+REXR_B.US,D,20250219,000000,23.15,23.17,22.7,22.7,7856,0
+REXR_B.US,D,20250220,000000,22.75,23.2837,22.75,22.85,10739,0
+REXR_B.US,D,20250221,000000,22.95,22.95,22.82,22.82,765,0
+REXR_B.US,D,20250224,000000,23,23,22.915,22.92,2109,0
+REXR_B.US,D,20250225,000000,23.21,23.21,22.92,23.21,1009,0
+REXR_B.US,D,20250226,000000,23.02,23.29,22.96,23,2442,0
+REXR_B.US,D,20250227,000000,23.0397,23.53,23.0001,23.17,3625,0
+REXR_B.US,D,20250228,000000,23.2141,23.34,23.08,23.3,3271,0
+REXR_B.US,D,20250303,000000,23.13,23.5,23.08,23.5,6808,0
+REXR_B.US,D,20250304,000000,23.6,23.71,23.35,23.71,7405,0
+REXR_B.US,D,20250305,000000,23.5,23.71,23.46,23.46,10953,0
+REXR_B.US,D,20250306,000000,23.8,23.865,23.4501,23.77,15166,0
+REXR_B.US,D,20250307,000000,23.79,23.85,23.5257,23.7125,14768,0
+REXR_B.US,D,20250310,000000,23.73,23.73,23.4201,23.4201,6277,0
+REXR_B.US,D,20250311,000000,23.7,23.7,23.43,23.47,4909,0
+REXR_B.US,D,20250312,000000,23.6,23.6,23.455,23.5,5043,0
+REXR_B.US,D,20250313,000000,23.59,23.67,23.545,23.5739,3406,0
+REXR_B.US,D,20250314,000000,23.575,23.6,23.575,23.59,2625,0
+REXR_B.US,D,20250317,000000,23.4002,23.5593,23.3656,23.3656,5433,0
+REXR_B.US,D,20250318,000000,23.49,23.49,23.42,23.43,1828,0
+REXR_B.US,D,20250319,000000,23.3478,23.57,23.3478,23.5,11197,0
+REXR_B.US,D,20250320,000000,23.35,23.6,23.35,23.6,13314,0
+REXR_B.US,D,20250321,000000,23.54,23.6,23.54,23.6,981,0
+REXR_B.US,D,20250324,000000,23.48,23.53,23.46,23.46,1531,0
+REXR_B.US,D,20250325,000000,23.575,23.61,23.28,23.28,13603,0
+REXR_B.US,D,20250326,000000,23.2,23.28,22.97,23.15,19871,0
+REXR_B.US,D,20250327,000000,23.08,23.15,22.9,22.92,4021,0
+REXR_B.US,D,20250328,000000,23.14,23.14,22.8828,22.8828,1974,0
+REXR_B.US,D,20250331,000000,22.88,23,22.855,22.9,1799,0
+REXR_B.US,D,20250401,000000,23.14,23.56,23.14,23.14,817,0
+REXR_B.US,D,20250402,000000,23.097,23.2,22.95,22.95,1285,0
+REXR_B.US,D,20250403,000000,22.9357,22.95,22.9357,22.9357,499,0
+REXR_B.US,D,20250404,000000,22.8868,22.8868,22.63,22.72,1609,0
+REXR_B.US,D,20250407,000000,22.5,23,22.22,22.6765,10333,0
+REXR_B.US,D,20250408,000000,22.44,22.86,22.44,22.5501,3972,0
+REXR_B.US,D,20250409,000000,22.48,22.79,22.25,22.79,5664,0
+REXR_B.US,D,20250410,000000,22.68,22.85,22.42,22.85,5235,0
+REXR_B.US,D,20250411,000000,22.9919,22.9919,22.5,22.74,27716,0
+REXR_B.US,D,20250414,000000,22.84,23.0636,22.83,22.9518,6586,0
+REXR_B.US,D,20250415,000000,22.92,23.3,22.91,23.0235,3078,0
+REXR_B.US,D,20250416,000000,23.2378,23.2378,22.87,22.88,14972,0
+REXR_B.US,D,20250417,000000,23.0117,23.39,22.86,23.25,5044,0
+REXR_B.US,D,20250421,000000,22.9,23.24,22.57,23,1788,0
+REXR_B.US,D,20250422,000000,23.15,23.22,23,23,5023,0
+REXR_B.US,D,20250423,000000,23.11,23.15,23.1088,23.12,1811,0
+REXR_B.US,D,20250424,000000,23.4,23.65,23.24,23.32,934,0
+REXR_B.US,D,20250425,000000,23.38,23.51,22.9,23.3349,6460,0
+REXR_B.US,D,20250428,000000,22.8016,23.8505,22.8016,23.35,1829,0
+REXR_B.US,D,20250429,000000,23.0233,23.0233,23.0233,23.0233,330,0
+REXR_B.US,D,20250430,000000,23.02,23.34,23.02,23.17,5567,0
+REXR_B.US,D,20250501,000000,23.26,23.4659,23.2,23.265,1957,0
+REXR_B.US,D,20250502,000000,23.1,23.41,23.1,23.41,1173,0
+REXR_B.US,D,20250505,000000,23.3099,23.561,23.105,23.561,3019,0
+REXR_B.US,D,20250506,000000,23.37,23.5,23.085,23.5,5227,0
+REXR_B.US,D,20250507,000000,23.48,23.62,23.47,23.5,2906,0
+REXR_B.US,D,20250508,000000,23.5,23.59,23.5,23.5,502,0
+REXR_B.US,D,20250509,000000,23.4139,23.63,23,23.59,5447,0
+REXR_B.US,D,20250512,000000,23.52,23.93,23.2,23.2,5675,0
+REXR_B.US,D,20250513,000000,23.5,23.5,22.77,23.0275,17459,0
+REXR_B.US,D,20250514,000000,23.29,23.36,23.29,23.335,1158,0
+REXR_B.US,D,20250515,000000,22.92,23.33,22.92,22.92,662,0
+REXR_B.US,D,20250516,000000,23.21,23.31,23.21,23.23,631,0
+REXR_B.US,D,20250519,000000,23,23.04,22.985,23.03,1538,0
+REXR_B.US,D,20250520,000000,23.05,23.14,22.92,22.92,2713,0
+REXR_B.US,D,20250521,000000,22.94,23.09,22.62,22.62,5822,0
+REXR_B.US,D,20250522,000000,22.95,22.95,22.66,22.66,2484,0
+REXR_B.US,D,20250523,000000,22.81,22.97,22.81,22.81,263,0
+REXR_B.US,D,20250527,000000,22.785,23.1699,22.75,23.03,3005,0
+REXR_B.US,D,20250528,000000,23.09,23.09,22.7007,22.98,1001,0
+REXR_B.US,D,20250529,000000,23.07,23.08,23.06,23.06,1451,0
+REXR_B.US,D,20250530,000000,23,23.1,23,23,364,0
+REXR_B.US,D,20250602,000000,23.1,23.1,22.85,22.85,1073,0
+REXR_B.US,D,20250603,000000,23.0508,23.0508,22.7349,22.7349,1642,0
+REXR_B.US,D,20250604,000000,23,23,22.8494,22.85,2367,0
+REXR_B.US,D,20250605,000000,23,23,22.97,22.99,1120,0
+REXR_B.US,D,20250606,000000,22.84,22.98,22.82,22.82,1453,0
+REXR_B.US,D,20250609,000000,22.915,23.03,22.82,22.9755,2265,0
+REXR_B.US,D,20250610,000000,22.8,23.02,22.8,22.91,2140,0
+REXR_B.US,D,20250611,000000,22.7935,22.7935,22.7935,22.7935,132,0
+REXR_B.US,D,20250612,000000,22.65,22.96,22.65,22.95,2618,0
+REXR_B.US,D,20250613,000000,22.95,22.95,22.51,22.55,8014,0
+REXR_B.US,D,20250616,000000,22.31,22.31,22.15,22.31,536,0
+REXR_B.US,D,20250617,000000,22.319,22.319,22.319,22.319,272,0
+REXR_B.US,D,20250618,000000,22.3259,22.3259,22.23,22.3259,836,0
+REXR_B.US,D,20250620,000000,22.2748,22.52,22.2748,22.3528,1056,0
+REXR_B.US,D,20250623,000000,22.17,22.275,22.16,22.275,1983,0
+REXR_B.US,D,20250627,000000,22.46,22.46,22.368,22.368,392,0
+REXR_B.US,D,20250630,000000,22.395,22.48,22.395,22.395,709,0
+REXR_B.US,D,20250701,000000,22.46,22.47,22.46,22.47,456,0
+REXR_B.US,D,20250702,000000,22.4176,22.55,22.32,22.55,1384,0
+REXR_B.US,D,20250703,000000,22.64,22.95,22.63,22.936,1679,0
+REXR_B.US,D,20250707,000000,22.52,22.78,22.52,22.7,2226,0
+REXR_B.US,D,20250708,000000,22.54,22.85,22.35,22.35,3428,0
+REXR_B.US,D,20250709,000000,22.6,22.7,22.52,22.65,973,0
+REXR_B.US,D,20250710,000000,22.55,22.75,22.4,22.43,3730,0
+REXR_B.US,D,20250711,000000,22.65,22.68,22.5946,22.67,991,0
+REXR_B.US,D,20250714,000000,22.62,22.66,22.5649,22.66,941,0
+REXR_B.US,D,20250715,000000,23.25,23.25,22.61,22.8,443,0
+REXR_B.US,D,20250716,000000,22.6536,22.95,22.6536,22.94,3607,0
+REXR_B.US,D,20250717,000000,22.61,22.94,22.61,22.81,2250,0
+REXR_B.US,D,20250718,000000,22.8457,22.9684,22.4801,22.4801,8158,0
+REXR_B.US,D,20250721,000000,22.68,22.89,22.57,22.57,836,0
+REXR_B.US,D,20250722,000000,22.75,22.75,22.75,22.75,214,0
+REXR_B.US,D,20250724,000000,22.51,22.62,22.51,22.62,468,0
+REXR_B.US,D,20250725,000000,22.6445,22.91,22.6445,22.6445,577,0
+REXR_B.US,D,20250728,000000,22.65,22.66,22.63,22.66,1509,0
+REXR_B.US,D,20250801,000000,22.6,22.6,22.6,22.6,268,0
+REXR_B.US,D,20250804,000000,22.7564,22.8275,22.73,22.73,2529,0
+REXR_B.US,D,20250805,000000,22.58,22.58,22.58,22.58,347,0
+REXR_B.US,D,20250806,000000,22.71,22.71,22.71,22.71,365,0
+REXR_B.US,D,20250807,000000,22.71,23.0693,22.71,22.97,21603,0
+REXR_B.US,D,20250808,000000,22.85,22.9,22.83,22.9,333,0
+REXR_B.US,D,20250811,000000,22.95,23.16,22.95,23.07,9430,0
+REXR_B.US,D,20250812,000000,23.02,23.14,23.02,23.02,333,0
+REXR_B.US,D,20250814,000000,23.14,23.14,22.9628,22.9628,1632,0
+REXR_B.US,D,20250819,000000,23.5432,23.5432,22.9,23.5432,515,0
+REXR_B.US,D,20250820,000000,23.1501,23.17,23.1501,23.1501,363,0
+REXR_B.US,D,20250821,000000,23.17,23.17,22.51,22.622,13515,0
+REXR_B.US,D,20250822,000000,22.91,23,22.78,22.93,2477,0
+REXR_B.US,D,20250825,000000,22.85,22.85,22.85,22.85,743,0
+REXR_B.US,D,20250826,000000,23,23.2,23,23.02,1227,0
+REXR_B.US,D,20250827,000000,22.9305,23,22.8409,23,791,0
+REXR_B.US,D,20250828,000000,22.97,23,22.97,23,609,0
+REXR_B.US,D,20250902,000000,23,23.1,22.95,23,3239,0
+REXR_B.US,D,20250903,000000,22.83,23.11,22.83,22.83,403,0
+REXR_B.US,D,20250904,000000,22.83,22.94,22.81,22.94,7900,0
+REXR_B.US,D,20250905,000000,22.9,23,22.85,22.9999,8416,0
+REXR_B.US,D,20250908,000000,23.483,23.483,23.1,23.1375,1880,0
+REXR_B.US,D,20250909,000000,23.1,23.3,22.933,23.03,8443,0
+REXR_B.US,D,20250910,000000,23.4,23.4,23.26,23.38,1334,0
+REXR_B.US,D,20250911,000000,23.15,23.52,23.15,23.42,2035,0
+REXR_B.US,D,20250912,000000,23.561,23.561,23.33,23.475,3364,0
+REXR_B.US,D,20250915,000000,23.2583,23.2583,23.24,23.245,668,0
+REXR_B.US,D,20250916,000000,23.356,23.3599,23.07,23.25,1404,0
+REXR_B.US,D,20250917,000000,23.4352,23.4352,23.2501,23.2501,759,0
+REXR_B.US,D,20250918,000000,23.4,23.4,23.31,23.31,5207,0
+REXR_B.US,D,20250919,000000,23.425,23.54,23.31,23.37,2648,0
+REXR_B.US,D,20250925,000000,23.5076,23.51,23.43,23.43,2824,0
+REXR_B.US,D,20250926,000000,23.4,23.54,23.33,23.54,714,0
+REXR_B.US,D,20250929,000000,23.49,23.54,23.41,23.445,1068,0
+REXR_B.US,D,20250930,000000,23.44,23.45,23.0401,23.3,4396,0
+REXR_B.US,D,20251002,000000,23.3,23.3,23.25,23.3,527,0
+REXR_B.US,D,20251003,000000,23.535,23.56,23.535,23.54,621,0
+REXR_B.US,D,20251006,000000,23.4854,23.4854,23.4854,23.4854,305,0
+REXR_B.US,D,20251008,000000,23.1601,23.75,23.1601,23.75,2414,0
+REXR_B.US,D,20251009,000000,23.21,23.27,23.1156,23.14,7074,0
+REXR_B.US,D,20251010,000000,23.17,23.17,22.9,23.06,3421,0
+REXR_B.US,D,20251013,000000,23.08,23.08,22.91,23.08,383,0
+REXR_B.US,D,20251014,000000,23.25,23.25,23.25,23.25,1282,0
+REXR_B.US,D,20251015,000000,23.1282,23.17,23.1,23.125,1068,0
+REXR_B.US,D,20251016,000000,22.95,23.1899,22.84,22.86,3654,0
+REXR_B.US,D,20251017,000000,23,23,22.84,22.9,1031,0
+REXR_B.US,D,20251020,000000,22.9009,22.9999,22.9,22.95,3365,0
+REXR_B.US,D,20251021,000000,22.956,22.956,22.9499,22.9499,1605,0
+REXR_B.US,D,20251022,000000,23.124,23.124,23.1,23.1,285,0
+REXR_B.US,D,20251023,000000,23.13,23.3,22.9978,23.075,690,0
+REXR_B.US,D,20251024,000000,23.1,23.1,22.94,23,1564,0
+REXR_B.US,D,20251027,000000,23.207,23.207,22.91,22.91,1266,0
+REXR_B.US,D,20251028,000000,23.1,23.1,22.99,22.9999,998,0
+REXR_B.US,D,20251029,000000,22.95,22.96,22.9,22.9,747,0
+REXR_B.US,D,20251030,000000,22.99,23.04,22.94,23.01,6228,0
+REXR_B.US,D,20251031,000000,22.7002,22.7002,22.7,22.7,923,0
+REXR_B.US,D,20251103,000000,22.935,22.935,22.67,22.7285,2094,0
+REXR_B.US,D,20251104,000000,22.69,22.7,22.525,22.65,7221,0
+REXR_B.US,D,20251105,000000,22.6,23.13,22.6,23.13,2191,0
+REXR_B.US,D,20251106,000000,23.13,23.13,23.13,23.13,457,0
+REXR_B.US,D,20251107,000000,22.91,23.04,22.81,22.83,1005,0
+REXR_B.US,D,20251111,000000,22.61,22.6993,22.5,22.64,2916,0
+REXR_B.US,D,20251112,000000,22.836,22.836,22.836,22.836,335,0
+REXR_B.US,D,20251113,000000,22.64,22.66,22.52,22.52,1674,0
+REXR_B.US,D,20251114,000000,22.52,22.53,22.38,22.39,12094,0
+REXR_B.US,D,20251117,000000,22.44,22.74,22.25,22.25,7118,0
+REXR_B.US,D,20251118,000000,22.3,22.65,22.3,22.65,1819,0
+REXR_B.US,D,20251120,000000,22.25,22.6,22.25,22.6,1838,0
+REXR_B.US,D,20251121,000000,22.4546,22.46,22.4546,22.46,521,0
+REXR_B.US,D,20251124,000000,22.46,22.57,22.46,22.57,416,0
+REXR_B.US,D,20251125,000000,22.41,22.58,22.41,22.524,4113,0
+REXR_B.US,D,20251128,000000,22.91,22.91,22.91,22.91,206,0
+REXR_B.US,D,20251201,000000,22.9,22.91,22.77,22.78,3330,0
+REXR_B.US,D,20251202,000000,22.79,22.79,22.78,22.78,307,0
+REXR_B.US,D,20251203,000000,22.7,22.7,22.4101,22.5558,2766,0
+REXR_B.US,D,20251204,000000,22.5,22.5,22.41,22.42,6489,0
+REXR_B.US,D,20251205,000000,22.45,22.4676,22.42,22.45,3974,0
+REXR_B.US,D,20251208,000000,22.8286,22.8286,22.8286,22.8286,337,0
+REXR_B.US,D,20251209,000000,22.8,23.11,22.5001,23,6462,0
+REXR_B.US,D,20251212,000000,22.8582,23.31,22.8582,22.8582,509,0
+REXR_B.US,D,20251215,000000,22.84,22.9,22.81,22.81,1286,0
+REXR_B.US,D,20251216,000000,22.77,23.06,22.63,22.8384,2639,0
+REXR_B.US,D,20251217,000000,22.76,22.76,22.55,22.5763,4264,0
+REXR_B.US,D,20251218,000000,22.69,22.89,22.62,22.73,1954,0
+REXR_B.US,D,20251219,000000,22.56,22.63,22.5,22.5,2984,0
+REXR_B.US,D,20251222,000000,22.26,22.55,22.26,22.55,1103,0
+REXR_B.US,D,20251223,000000,22.6,22.732,22.55,22.6,4077,0
+REXR_B.US,D,20251224,000000,22.7656,22.7656,22.65,22.65,921,0
+REXR_B.US,D,20251229,000000,22.52,22.86,22.45,22.48,2863,0
+REXR_B.US,D,20251230,000000,22.48,22.94,22.48,22.695,1542,0
+REXR_B.US,D,20251231,000000,22.9,23.122,22.7,22.98,1517,0
+REXR_B.US,D,20260106,000000,22.87,22.89,22.6301,22.6301,1503,0
+REXR_B.US,D,20260107,000000,22.6398,22.83,22.61,22.61,1452,0
+REXR_B.US,D,20260108,000000,22.54,22.61,22.34,22.43,6907,0
+REXR_B.US,D,20260109,000000,22.32,22.64,22.26,22.5211,10467,0
+REXR_B.US,D,20260112,000000,22.54,22.54,22.31,22.45,10102,0
+REXR_B.US,D,20260113,000000,22.35,22.485,22.26,22.29,17355,0
+REXR_B.US,D,20260114,000000,22.29,22.37,22.26,22.3,7819,0
+REXR_B.US,D,20260115,000000,22.35,22.565,22.33,22.565,1452,0
+REXR_B.US,D,20260116,000000,22.706,22.7499,22.52,22.7499,2668,0
+REXR_B.US,D,20260120,000000,22.53,22.7,22.53,22.7,3252,0
+REXR_B.US,D,20260121,000000,22.6184,22.6665,22.44,22.5,5783,0
+REXR_B.US,D,20260122,000000,22.52,22.6701,22.5,22.51,44048,0
+REXR_B.US,D,20260123,000000,22.6221,22.685,22.6221,22.685,621,0
+REXR_B.US,D,20260126,000000,22.8899,22.8899,22.5,22.56,1420,0
+REXR_B.US,D,20260127,000000,22.6656,22.6656,22.5,22.5,2083,0
+REXR_B.US,D,20260128,000000,22.59,22.59,22.5,22.5,893,0
+REXR_B.US,D,20260129,000000,22.5588,22.5588,22.44,22.5,6014,0
+REXR_B.US,D,20260130,000000,22.5,22.59,22.5,22.56,1937,0
+REXR_B.US,D,20260202,000000,22.4,22.6,22.4,22.495,2230,0
+REXR_B.US,D,20260203,000000,22.5,22.54,22.44,22.44,1866,0
+REXR_B.US,D,20260204,000000,22.55,22.56,22.495,22.56,2024,0
+REXR_B.US,D,20260205,000000,22.5131,22.5131,22.4,22.4,4543,0
+REXR_B.US,D,20260206,000000,22.45,22.45,22.35,22.35,2327,0
+REXR_B.US,D,20260209,000000,22.38,22.38,22.3,22.31,3598,0
+REXR_B.US,D,20260210,000000,22.3,22.45,22.24,22.3,11458,0
+REXR_B.US,D,20260211,000000,22.28,22.28,22.26,22.26,9861,0
+REXR_B.US,D,20260212,000000,22.29,22.385,22.27,22.27,8430,0
+REXR_B.US,D,20260213,000000,22.44,22.584,22.38,22.38,2387,0
+REXR_B.US,D,20260217,000000,22.41,22.58,22.27,22.38,6692,0
+REXR_B.US,D,20260218,000000,22.325,22.83,22.325,22.44,4754,0
diff --git a/daily/us/nyse stocks/2/ritm_b.us.txt b/daily/us/nyse stocks/2/ritm_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..996961746e5b0f0d722ab88dee68bce860436f2a
--- /dev/null
+++ b/daily/us/nyse stocks/2/ritm_b.us.txt	
@@ -0,0 +1,890 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RITM_B.US,D,20220803,000000,22.9,22.9,22.3,22.65,32423,0
+RITM_B.US,D,20220804,000000,22.68,22.8,22.25,22.59,10702,0
+RITM_B.US,D,20220805,000000,22.4195,22.5198,22.4195,22.47,3502,0
+RITM_B.US,D,20220808,000000,22.49,22.49,22.03,22.38,6001,0
+RITM_B.US,D,20220809,000000,22.09,22.1057,22.01,22.01,3379,0
+RITM_B.US,D,20220810,000000,22.11,22.25,22.0695,22.1999,7908,0
+RITM_B.US,D,20220811,000000,22.32,22.415,22.3,22.415,1915,0
+RITM_B.US,D,20220812,000000,22.43,22.46,22.4,22.46,18126,0
+RITM_B.US,D,20220815,000000,22.5,22.55,22.3,22.41,13717,0
+RITM_B.US,D,20220816,000000,22.25,22.51,22.25,22.41,7673,0
+RITM_B.US,D,20220817,000000,22.45,22.45,21.82,21.8201,7798,0
+RITM_B.US,D,20220818,000000,21.88,22.1425,21.79,21.79,7747,0
+RITM_B.US,D,20220819,000000,21.61,21.86,21.61,21.81,12924,0
+RITM_B.US,D,20220822,000000,21.68,21.71,21.19,21.5713,23586,0
+RITM_B.US,D,20220823,000000,21.6,21.7202,21.34,21.34,6832,0
+RITM_B.US,D,20220824,000000,21.455,21.455,21.15,21.28,17603,0
+RITM_B.US,D,20220825,000000,21.4039,21.4583,21.29,21.34,19242,0
+RITM_B.US,D,20220826,000000,21.46,21.71,21.34,21.34,58595,0
+RITM_B.US,D,20220829,000000,21.34,21.71,21.34,21.6,24003,0
+RITM_B.US,D,20220830,000000,21.77,21.77,21.32,21.36,12142,0
+RITM_B.US,D,20220831,000000,21.31,21.68,21.2,21.56,24108,0
+RITM_B.US,D,20220901,000000,21.4,21.4,20.01,20.6311,62979,0
+RITM_B.US,D,20220902,000000,20.67,20.97,20.67,20.72,10545,0
+RITM_B.US,D,20220906,000000,20.72,20.91,20.1,20.4099,14391,0
+RITM_B.US,D,20220907,000000,20.31,20.7141,20.3,20.5,12175,0
+RITM_B.US,D,20220908,000000,20.5,20.8799,20.39,20.77,15006,0
+RITM_B.US,D,20220909,000000,20.89,20.95,20.52,20.585,13783,0
+RITM_B.US,D,20220912,000000,20.7501,20.85,20.5,20.51,15877,0
+RITM_B.US,D,20220913,000000,20.36,20.49,20.275,20.32,26205,0
+RITM_B.US,D,20220914,000000,20.41,20.84,20.3501,20.84,14680,0
+RITM_B.US,D,20220915,000000,20.68,20.7987,20.55,20.55,23097,0
+RITM_B.US,D,20220916,000000,20.4,20.55,20.4,20.4,5021,0
+RITM_B.US,D,20220919,000000,20.36,20.4392,20.21,20.21,26091,0
+RITM_B.US,D,20220920,000000,20.29,20.44,20.08,20.09,18828,0
+RITM_B.US,D,20220921,000000,20.19,20.26,19.92,19.99,19324,0
+RITM_B.US,D,20220922,000000,20.02,20.02,19.61,19.65,20541,0
+RITM_B.US,D,20220923,000000,19.45,19.45,18.76,19.3,37750,0
+RITM_B.US,D,20220926,000000,19.25,19.4999,18,19.165,50704,0
+RITM_B.US,D,20220927,000000,19.26,19.26,18.51,18.92,29841,0
+RITM_B.US,D,20220928,000000,18.78,19.3,18.78,19.29,29812,0
+RITM_B.US,D,20220929,000000,19.28,19.28,18.48,18.62,19882,0
+RITM_B.US,D,20220930,000000,18.56,19.1188,18.505,18.88,139090,0
+RITM_B.US,D,20221003,000000,18.75,19.17,18.75,19.14,17374,0
+RITM_B.US,D,20221004,000000,19.0567,19.62,19.0567,19.27,24461,0
+RITM_B.US,D,20221005,000000,19.27,19.7121,18.99,19,44679,0
+RITM_B.US,D,20221006,000000,19,19.0156,18.52,18.58,50252,0
+RITM_B.US,D,20221007,000000,18.7,18.7,18.15,18.16,24570,0
+RITM_B.US,D,20221010,000000,18.2,18.28,17.95,18.09,19172,0
+RITM_B.US,D,20221011,000000,18.1,18.1,17.8,17.81,46940,0
+RITM_B.US,D,20221012,000000,17.81,18.21,17.585,18.21,45239,0
+RITM_B.US,D,20221013,000000,17.91,18.1899,17.53,17.99,88748,0
+RITM_B.US,D,20221014,000000,17.59,17.87,17.59,17.655,65439,0
+RITM_B.US,D,20221017,000000,17.81,18.01,17.6,17.756,17899,0
+RITM_B.US,D,20221018,000000,17.78,18.36,17.75,17.87,50017,0
+RITM_B.US,D,20221019,000000,17.86,17.86,17.57,17.57,46135,0
+RITM_B.US,D,20221020,000000,17.61,17.69,17.01,17.3,40900,0
+RITM_B.US,D,20221021,000000,17.3,17.3,16.91,17.15,45292,0
+RITM_B.US,D,20221024,000000,17.16,17.17,16.77,16.97,100433,0
+RITM_B.US,D,20221025,000000,17.17,17.46,16.9623,17.01,183499,0
+RITM_B.US,D,20221026,000000,17.05,17.2216,16.92,17.06,156040,0
+RITM_B.US,D,20221027,000000,17.12,17.74,17.1101,17.43,52579,0
+RITM_B.US,D,20221028,000000,17.624,17.85,17.35,17.5731,54445,0
+RITM_B.US,D,20221031,000000,17.835,17.835,17.39,17.44,109139,0
+RITM_B.US,D,20221101,000000,17.6,17.65,17.4,17.53,36684,0
+RITM_B.US,D,20221102,000000,18,18.0775,17.72,17.8214,98940,0
+RITM_B.US,D,20221103,000000,17.91,17.95,17.6501,17.95,47320,0
+RITM_B.US,D,20221104,000000,18,18.399,18,18.2338,44097,0
+RITM_B.US,D,20221107,000000,18.27,18.72,18.1399,18.655,39312,0
+RITM_B.US,D,20221108,000000,18.83,19.19,18.75,19.09,62197,0
+RITM_B.US,D,20221109,000000,18.801,19.05,18.5,18.7,40269,0
+RITM_B.US,D,20221110,000000,18.91,19.7311,18.91,19.65,40498,0
+RITM_B.US,D,20221111,000000,19.65,20.17,19.47,20.12,59390,0
+RITM_B.US,D,20221114,000000,19.9401,20.51,19.93,19.9875,30450,0
+RITM_B.US,D,20221115,000000,20.21,20.6,20.08,20.08,30157,0
+RITM_B.US,D,20221116,000000,20.22,20.2751,19.7708,19.96,30241,0
+RITM_B.US,D,20221117,000000,19.75,20,19.58,19.72,12626,0
+RITM_B.US,D,20221118,000000,19.86,20.0768,19.6,19.72,35612,0
+RITM_B.US,D,20221121,000000,19.77,20.131,19.77,20,28736,0
+RITM_B.US,D,20221122,000000,20.1,20.22,20.01,20.1,31485,0
+RITM_B.US,D,20221123,000000,20.11,20.26,20.05,20.15,18764,0
+RITM_B.US,D,20221125,000000,20.27,20.27,20.11,20.14,4448,0
+RITM_B.US,D,20221128,000000,20.49,20.49,20.09,20.1,21498,0
+RITM_B.US,D,20221129,000000,20.2,20.27,19.71,19.73,23547,0
+RITM_B.US,D,20221130,000000,19.89,20.7,19.8,20.7,53255,0
+RITM_B.US,D,20221201,000000,20.65,20.7057,20.41,20.66,32136,0
+RITM_B.US,D,20221202,000000,20.55,20.62,20.35,20.45,23052,0
+RITM_B.US,D,20221205,000000,20.6825,20.6825,20.03,20.08,15606,0
+RITM_B.US,D,20221206,000000,19.89,20.0502,19.13,19.4,82730,0
+RITM_B.US,D,20221207,000000,19.3,20.05,19.3,19.92,46039,0
+RITM_B.US,D,20221208,000000,20.08,20.38,19.86,19.93,42147,0
+RITM_B.US,D,20221209,000000,19.9,19.9,19.5,19.61,26459,0
+RITM_B.US,D,20221212,000000,19.55,19.709,19.31,19.36,21658,0
+RITM_B.US,D,20221213,000000,19.5,19.77,19.45,19.52,13918,0
+RITM_B.US,D,20221214,000000,19.46,19.6,19.43,19.6,9595,0
+RITM_B.US,D,20221215,000000,19.6,19.69,19.13,19.36,30697,0
+RITM_B.US,D,20221216,000000,19.36,19.36,19.13,19.2,22248,0
+RITM_B.US,D,20221219,000000,19.3,19.44,19.09,19.22,29956,0
+RITM_B.US,D,20221220,000000,19.325,19.35,18.94,19.09,24091,0
+RITM_B.US,D,20221221,000000,19.24,19.25,18.84,19.25,18570,0
+RITM_B.US,D,20221222,000000,19.4125,19.4125,19.01,19.13,24835,0
+RITM_B.US,D,20221223,000000,19.26,19.3591,19.03,19.0549,11904,0
+RITM_B.US,D,20221227,000000,19.17,19.3,18.71,18.8,36880,0
+RITM_B.US,D,20221228,000000,18.66,19.27,18.6301,18.9,32818,0
+RITM_B.US,D,20221229,000000,18.81,19.1786,18.81,19.1579,47999,0
+RITM_B.US,D,20221230,000000,19.21,19.405,19.05,19.23,46566,0
+RITM_B.US,D,20230103,000000,19.2501,19.6,19.2501,19.48,26548,0
+RITM_B.US,D,20230104,000000,19.57,20.15,19.57,20.1284,13555,0
+RITM_B.US,D,20230105,000000,19.85,20.3234,19.85,20.18,7891,0
+RITM_B.US,D,20230106,000000,20.18,20.5495,20.18,20.3601,19972,0
+RITM_B.US,D,20230109,000000,20.35,20.7,20.175,20.63,18973,0
+RITM_B.US,D,20230110,000000,20.6,20.95,20.44,20.87,20255,0
+RITM_B.US,D,20230111,000000,21.14,21.27,20.83,20.94,32234,0
+RITM_B.US,D,20230112,000000,20.57,21.01,20.49,20.85,29247,0
+RITM_B.US,D,20230113,000000,20.93,21.15,20.84,21.0001,10276,0
+RITM_B.US,D,20230117,000000,21.09,21.83,21.0399,21.4,27050,0
+RITM_B.US,D,20230118,000000,21.4,21.95,21.3211,21.59,29860,0
+RITM_B.US,D,20230119,000000,21.58,21.77,21.365,21.4371,10761,0
+RITM_B.US,D,20230120,000000,21.5,21.6422,21.5,21.6299,11092,0
+RITM_B.US,D,20230123,000000,21.51,21.8043,21.51,21.65,8893,0
+RITM_B.US,D,20230124,000000,21.65,21.7924,21.61,21.71,15072,0
+RITM_B.US,D,20230125,000000,21.7947,21.8999,21.5601,21.662,20291,0
+RITM_B.US,D,20230126,000000,21.7,21.8117,21.66,21.66,18126,0
+RITM_B.US,D,20230127,000000,21.81,22.1,21.75,22.1,12388,0
+RITM_B.US,D,20230130,000000,22.1,22.184,21.8901,21.95,7022,0
+RITM_B.US,D,20230131,000000,21.9,22.1799,21.7401,21.88,27924,0
+RITM_B.US,D,20230201,000000,21.82,22.1319,21.8,21.92,12892,0
+RITM_B.US,D,20230202,000000,22.03,22.2,22.03,22.2,7777,0
+RITM_B.US,D,20230203,000000,22.12,22.2,22,22.19,13845,0
+RITM_B.US,D,20230206,000000,22.18,22.21,22,22.13,17097,0
+RITM_B.US,D,20230207,000000,22.04,22.17,21.8001,21.85,21873,0
+RITM_B.US,D,20230208,000000,21.99,22.18,21.72,22.07,22480,0
+RITM_B.US,D,20230209,000000,22.01,22.15,21.77,21.92,14909,0
+RITM_B.US,D,20230210,000000,22.05,22.1446,21.75,21.91,9568,0
+RITM_B.US,D,20230213,000000,22.05,22.17,21.8,22.09,10759,0
+RITM_B.US,D,20230214,000000,21.95,22.18,21.95,22.15,8777,0
+RITM_B.US,D,20230215,000000,22.23,22.32,22.11,22.23,9344,0
+RITM_B.US,D,20230216,000000,22.15,22.6,22.08,22.4,39894,0
+RITM_B.US,D,20230217,000000,22.4,22.5798,22.2901,22.55,44521,0
+RITM_B.US,D,20230221,000000,22.55,22.6,22,22.04,22055,0
+RITM_B.US,D,20230222,000000,22.05,22.2,21.8,22.15,14724,0
+RITM_B.US,D,20230223,000000,22.28,22.4399,21.91,22.26,17172,0
+RITM_B.US,D,20230224,000000,22.26,22.36,22.15,22.28,25351,0
+RITM_B.US,D,20230227,000000,22.45,22.75,22.45,22.67,61743,0
+RITM_B.US,D,20230228,000000,22.72,22.98,22.5,22.86,60627,0
+RITM_B.US,D,20230301,000000,22.76,22.9,22.61,22.7,35129,0
+RITM_B.US,D,20230302,000000,22.51,22.89,22.51,22.87,66772,0
+RITM_B.US,D,20230303,000000,22.9,23.3,22.9,23.09,60915,0
+RITM_B.US,D,20230306,000000,23.21,23.35,23.1,23.1,28335,0
+RITM_B.US,D,20230307,000000,23.1,23.14,22.72,22.72,20678,0
+RITM_B.US,D,20230308,000000,22.67,22.85,22.67,22.7,11805,0
+RITM_B.US,D,20230309,000000,22.65,22.65,22.21,22.24,14858,0
+RITM_B.US,D,20230310,000000,22.34,22.4176,21.56,21.7,32664,0
+RITM_B.US,D,20230313,000000,21.5,21.7,20.85,21.04,34774,0
+RITM_B.US,D,20230314,000000,21.28,21.62,20.9,21,16905,0
+RITM_B.US,D,20230315,000000,20.92,20.92,19.2302,19.52,58527,0
+RITM_B.US,D,20230316,000000,19.12,19.79,19.12,19.665,16110,0
+RITM_B.US,D,20230317,000000,19.54,19.63,19.04,19.2099,40051,0
+RITM_B.US,D,20230320,000000,19.5,19.5,19,19.1,10606,0
+RITM_B.US,D,20230321,000000,19.11,19.75,19.11,19.53,22212,0
+RITM_B.US,D,20230322,000000,19.42,19.61,19.21,19.37,6551,0
+RITM_B.US,D,20230323,000000,19.435,19.5699,19,19,10230,0
+RITM_B.US,D,20230324,000000,18.9,19.27,18.69,19.1,33078,0
+RITM_B.US,D,20230327,000000,19.31,19.68,19.24,19.24,8594,0
+RITM_B.US,D,20230328,000000,19.26,19.3886,19.1,19.25,12214,0
+RITM_B.US,D,20230329,000000,19.15,19.59,19.04,19.59,15761,0
+RITM_B.US,D,20230330,000000,19.5,20.64,19.5,20.55,15867,0
+RITM_B.US,D,20230331,000000,20.55,21.82,20.55,21.54,56919,0
+RITM_B.US,D,20230403,000000,21.45,21.52,20.8701,21.35,15325,0
+RITM_B.US,D,20230404,000000,21.35,21.4,21.075,21.34,17271,0
+RITM_B.US,D,20230405,000000,21.01,21.4599,21.01,21.4,18805,0
+RITM_B.US,D,20230406,000000,21.46,21.65,21.3001,21.5,7535,0
+RITM_B.US,D,20230410,000000,21.5,21.6,21.36,21.41,15143,0
+RITM_B.US,D,20230411,000000,21.41,21.7,21.4,21.58,19514,0
+RITM_B.US,D,20230412,000000,21.54,21.8,21.4,21.61,7698,0
+RITM_B.US,D,20230413,000000,21.15,21.3,21,21.22,18470,0
+RITM_B.US,D,20230414,000000,21.16,21.48,21.16,21.245,17795,0
+RITM_B.US,D,20230417,000000,21.37,21.41,21.05,21.23,13486,0
+RITM_B.US,D,20230418,000000,21.25,21.4,21.2101,21.32,24657,0
+RITM_B.US,D,20230419,000000,21.25,21.32,21.24,21.24,10896,0
+RITM_B.US,D,20230420,000000,21.25,21.2727,21.145,21.16,38229,0
+RITM_B.US,D,20230421,000000,21.11,21.19,20.94,20.94,25048,0
+RITM_B.US,D,20230424,000000,20.94,21.23,20.52,20.6,13755,0
+RITM_B.US,D,20230425,000000,20.5147,20.7999,20.24,20.24,11719,0
+RITM_B.US,D,20230426,000000,20.34,20.73,20.05,20.05,5776,0
+RITM_B.US,D,20230427,000000,20.23,20.4099,19.9601,20.23,10600,0
+RITM_B.US,D,20230428,000000,20.5744,20.81,20.15,20.62,41496,0
+RITM_B.US,D,20230501,000000,20.44,20.7,20.43,20.43,15110,0
+RITM_B.US,D,20230502,000000,20.58,20.69,20.16,20.35,13111,0
+RITM_B.US,D,20230503,000000,20.64,20.65,19.57,19.57,13883,0
+RITM_B.US,D,20230504,000000,19.71,19.8499,19.36,19.43,26548,0
+RITM_B.US,D,20230505,000000,19.67,19.9742,19.58,19.75,21533,0
+RITM_B.US,D,20230508,000000,19.9,20.06,19.89,20,8573,0
+RITM_B.US,D,20230509,000000,19.8,20.02,19.6,19.6,12011,0
+RITM_B.US,D,20230510,000000,19.7708,19.81,19.52,19.56,13657,0
+RITM_B.US,D,20230511,000000,19.75,19.75,19.46,19.5,13893,0
+RITM_B.US,D,20230512,000000,19.9,19.9,19.52,19.64,14093,0
+RITM_B.US,D,20230515,000000,20.49,20.49,19.6,19.6,15958,0
+RITM_B.US,D,20230516,000000,19.855,19.8727,19.82,19.85,5297,0
+RITM_B.US,D,20230517,000000,20,20.22,19.85,20.1,11530,0
+RITM_B.US,D,20230518,000000,19.98,20.314,19.98,20.12,12281,0
+RITM_B.US,D,20230519,000000,20.5469,20.5469,19.9601,20.0621,9518,0
+RITM_B.US,D,20230522,000000,20.26,20.4282,20.0201,20.15,19006,0
+RITM_B.US,D,20230523,000000,20.2607,20.42,20.04,20.13,10144,0
+RITM_B.US,D,20230524,000000,20.4,20.4,19.98,20.01,22072,0
+RITM_B.US,D,20230525,000000,20.16,20.2813,19.5,19.6484,18715,0
+RITM_B.US,D,20230526,000000,19.84,19.96,19.51,19.96,15928,0
+RITM_B.US,D,20230530,000000,19.78,20.17,19.78,19.9,30893,0
+RITM_B.US,D,20230531,000000,19.87,21.3,19.76,20.8,84956,0
+RITM_B.US,D,20230601,000000,20.72,21.27,20.4,20.56,30219,0
+RITM_B.US,D,20230602,000000,20.96,21.7,20.9,21.4,27076,0
+RITM_B.US,D,20230605,000000,21.4,22.05,21.39,21.5,78598,0
+RITM_B.US,D,20230606,000000,21.84,22.01,21.4,21.85,38148,0
+RITM_B.US,D,20230607,000000,21.65,22.08,21.65,21.92,32951,0
+RITM_B.US,D,20230608,000000,22.06,22.11,21.63,21.72,27571,0
+RITM_B.US,D,20230609,000000,21.78,21.78,21.49,21.6,8201,0
+RITM_B.US,D,20230612,000000,21.6,21.8,21.57,21.72,25051,0
+RITM_B.US,D,20230613,000000,21.72,21.91,21.6,21.87,52715,0
+RITM_B.US,D,20230614,000000,21.71,22.01,21.71,21.82,28851,0
+RITM_B.US,D,20230615,000000,21.85,22.1199,21.85,21.93,28261,0
+RITM_B.US,D,20230616,000000,22.08,22.08,21.8,21.82,6601,0
+RITM_B.US,D,20230620,000000,22,22.08,21.58,21.73,19566,0
+RITM_B.US,D,20230621,000000,21.7269,21.8,21.6,21.7,323981,0
+RITM_B.US,D,20230622,000000,21.75,22.1,21.75,22.03,34085,0
+RITM_B.US,D,20230623,000000,22.08,22.27,21.95,22.23,38433,0
+RITM_B.US,D,20230626,000000,22.035,22.3745,22.035,22.31,14548,0
+RITM_B.US,D,20230627,000000,22.37,22.3707,22.21,22.21,16637,0
+RITM_B.US,D,20230628,000000,22.21,22.3899,22.2,22.38,7432,0
+RITM_B.US,D,20230629,000000,22.17,22.445,22.14,22.44,9279,0
+RITM_B.US,D,20230630,000000,22.3,22.85,22.16,22.77,78422,0
+RITM_B.US,D,20230703,000000,22.7,22.79,22.6201,22.77,6925,0
+RITM_B.US,D,20230705,000000,22.76,22.76,22.5852,22.61,24132,0
+RITM_B.US,D,20230706,000000,21.78,22.46,21.78,22.35,16088,0
+RITM_B.US,D,20230707,000000,22.3314,22.66,22.33,22.48,8055,0
+RITM_B.US,D,20230710,000000,22.6,22.72,22.4,22.72,12663,0
+RITM_B.US,D,20230711,000000,22.68,22.68,22.56,22.6,27424,0
+RITM_B.US,D,20230712,000000,22.6,22.68,22.42,22.65,33705,0
+RITM_B.US,D,20230713,000000,22.51,22.685,22.5,22.61,24612,0
+RITM_B.US,D,20230714,000000,22.0701,22.2,21.9319,22.1,9507,0
+RITM_B.US,D,20230717,000000,22.1,22.13,21.8,21.98,16708,0
+RITM_B.US,D,20230718,000000,21.95,22.12,21.79,22.1,15180,0
+RITM_B.US,D,20230719,000000,22.0168,22.1,22,22.08,29491,0
+RITM_B.US,D,20230720,000000,22.0842,22.23,21.925,22.2,30544,0
+RITM_B.US,D,20230721,000000,22.3,22.48,22.08,22.29,24907,0
+RITM_B.US,D,20230724,000000,22.51,22.52,22.13,22.13,26488,0
+RITM_B.US,D,20230725,000000,22.15,22.3,22.14,22.27,6419,0
+RITM_B.US,D,20230726,000000,22.29,22.55,22.2586,22.49,20948,0
+RITM_B.US,D,20230727,000000,22.4,22.503,22.4,22.42,2470,0
+RITM_B.US,D,20230728,000000,22.49,22.49,22.37,22.44,5280,0
+RITM_B.US,D,20230731,000000,22.49,22.6001,22.32,22.59,23990,0
+RITM_B.US,D,20230801,000000,22.21,22.4768,22.21,22.39,3445,0
+RITM_B.US,D,20230802,000000,22.1,22.4387,21.73,22.12,40102,0
+RITM_B.US,D,20230803,000000,22.12,22.12,21.85,22,10408,0
+RITM_B.US,D,20230804,000000,21.95,22.0698,21.95,22.04,9792,0
+RITM_B.US,D,20230807,000000,22,22.07,21.9,22.07,16229,0
+RITM_B.US,D,20230808,000000,22.05,22.05,21.93,22.03,7457,0
+RITM_B.US,D,20230809,000000,22.08,22.33,22.0001,22.16,10728,0
+RITM_B.US,D,20230810,000000,22.2,22.35,22.0501,22.1,7322,0
+RITM_B.US,D,20230811,000000,22.26,22.26,21.85,21.96,29060,0
+RITM_B.US,D,20230814,000000,22,22.21,21.9,22.01,15005,0
+RITM_B.US,D,20230815,000000,22.14,22.17,21.97,21.9912,12670,0
+RITM_B.US,D,20230816,000000,22.02,22.22,21.54,22.01,30804,0
+RITM_B.US,D,20230817,000000,22.08,22.08,21.81,21.91,4492,0
+RITM_B.US,D,20230818,000000,21.81,22.06,21.8,22.01,11051,0
+RITM_B.US,D,20230821,000000,21.85,22.19,21.85,22.19,10446,0
+RITM_B.US,D,20230822,000000,22.13,22.13,21.895,22.12,19682,0
+RITM_B.US,D,20230823,000000,22.15,22.25,22.1001,22.25,6473,0
+RITM_B.US,D,20230824,000000,22.115,22.3299,21.878,22.2,68848,0
+RITM_B.US,D,20230825,000000,22.33,22.33,22.1,22.3,17887,0
+RITM_B.US,D,20230828,000000,22.1,22.48,21.91,22.48,31418,0
+RITM_B.US,D,20230829,000000,22.35,22.54,22.35,22.5,16868,0
+RITM_B.US,D,20230830,000000,22.5,22.67,22.36,22.54,25363,0
+RITM_B.US,D,20230831,000000,22.71,22.71,22,22.15,161211,0
+RITM_B.US,D,20230901,000000,22.14,22.3853,22.14,22.36,24882,0
+RITM_B.US,D,20230905,000000,22.3,22.56,22.3,22.5305,18832,0
+RITM_B.US,D,20230906,000000,22.43,22.55,22.22,22.35,30142,0
+RITM_B.US,D,20230907,000000,22.3698,22.49,22.35,22.42,17154,0
+RITM_B.US,D,20230908,000000,22.5,22.6,22.29,22.58,11666,0
+RITM_B.US,D,20230911,000000,22.66,22.66,22.46,22.64,10834,0
+RITM_B.US,D,20230912,000000,22.49,22.75,22.49,22.67,21987,0
+RITM_B.US,D,20230913,000000,22.57,22.7,22.4107,22.5,29580,0
+RITM_B.US,D,20230914,000000,22.5,22.69,22.5,22.6,12440,0
+RITM_B.US,D,20230915,000000,22.57,22.78,22.57,22.7,13717,0
+RITM_B.US,D,20230918,000000,22.71,22.94,22.71,22.88,25420,0
+RITM_B.US,D,20230919,000000,22.86,22.9098,22.8,22.8,8814,0
+RITM_B.US,D,20230920,000000,22.8,22.91,22.8,22.85,12627,0
+RITM_B.US,D,20230921,000000,22.81,22.81,22.6,22.63,25418,0
+RITM_B.US,D,20230922,000000,22.7,22.75,22.5,22.63,11162,0
+RITM_B.US,D,20230925,000000,22.6,22.75,22.59,22.65,39289,0
+RITM_B.US,D,20230926,000000,22.64,22.75,22.343,22.48,51638,0
+RITM_B.US,D,20230927,000000,22.49,22.68,22.3,22.44,72832,0
+RITM_B.US,D,20230928,000000,22.59,22.78,22.32,22.52,63172,0
+RITM_B.US,D,20230929,000000,22.68,22.77,22.44,22.72,43414,0
+RITM_B.US,D,20231002,000000,22.45,22.45,22.16,22.26,34787,0
+RITM_B.US,D,20231003,000000,22.08,22.11,21.69,21.97,16469,0
+RITM_B.US,D,20231004,000000,22,22.14,21.41,22.05,60097,0
+RITM_B.US,D,20231005,000000,21.96,22.25,21.85,22.15,20317,0
+RITM_B.US,D,20231006,000000,22.09,22.465,21.6,22.34,33659,0
+RITM_B.US,D,20231009,000000,22.34,22.7,22.27,22.58,16406,0
+RITM_B.US,D,20231010,000000,22.68,22.815,22.3658,22.58,31190,0
+RITM_B.US,D,20231011,000000,22.54,22.8,22.5,22.58,63261,0
+RITM_B.US,D,20231012,000000,22.73,22.73,22.36,22.45,109152,0
+RITM_B.US,D,20231013,000000,22.32,22.4,22.06,22.14,26365,0
+RITM_B.US,D,20231016,000000,22.265,22.32,21.95,22.06,30526,0
+RITM_B.US,D,20231017,000000,22.01,22.19,21.9,22.08,13180,0
+RITM_B.US,D,20231018,000000,22.2,22.2,21.99,22.05,8272,0
+RITM_B.US,D,20231019,000000,22.05,22.05,21.69,21.71,26000,0
+RITM_B.US,D,20231020,000000,21.74,22.15,21.63,21.95,18163,0
+RITM_B.US,D,20231023,000000,21.79,22.18,21.7,21.76,12266,0
+RITM_B.US,D,20231024,000000,21.76,22.02,21.53,21.93,27372,0
+RITM_B.US,D,20231025,000000,21.8746,22.05,21.7583,21.9,8492,0
+RITM_B.US,D,20231026,000000,21.8,22.28,21.8,22.08,5303,0
+RITM_B.US,D,20231027,000000,22.14,22.14,21.501,21.66,28760,0
+RITM_B.US,D,20231030,000000,21.53,21.88,21.51,21.66,14871,0
+RITM_B.US,D,20231031,000000,21.67,22.2,21.64,22.15,36080,0
+RITM_B.US,D,20231101,000000,21.97,22.65,21.51,22.28,27021,0
+RITM_B.US,D,20231102,000000,22.3383,22.35,22.08,22.275,62851,0
+RITM_B.US,D,20231103,000000,22.425,22.6,22.1,22.42,42092,0
+RITM_B.US,D,20231106,000000,22.5,22.5,21.98,21.98,18556,0
+RITM_B.US,D,20231107,000000,21.95,21.99,21.75,21.94,38997,0
+RITM_B.US,D,20231108,000000,21.95,22.09,21.8,22.0503,31035,0
+RITM_B.US,D,20231109,000000,22.05,22.28,21.94,22.07,21195,0
+RITM_B.US,D,20231110,000000,22,22.13,22,22.03,23061,0
+RITM_B.US,D,20231113,000000,22.15,22.4,21.965,22.36,42817,0
+RITM_B.US,D,20231114,000000,22.23,22.41,21.99,22.39,59741,0
+RITM_B.US,D,20231115,000000,22.49,22.4999,22.29,22.3303,16173,0
+RITM_B.US,D,20231116,000000,22.4,22.57,22.2842,22.47,14228,0
+RITM_B.US,D,20231117,000000,22.55,22.55,22.2,22.2,9503,0
+RITM_B.US,D,20231120,000000,22.51,22.51,22.0999,22.25,9418,0
+RITM_B.US,D,20231121,000000,22.08,22.41,22.08,22.35,22302,0
+RITM_B.US,D,20231122,000000,22.24,22.4809,22.2127,22.3,53313,0
+RITM_B.US,D,20231124,000000,22.44,22.4999,22.22,22.2899,3661,0
+RITM_B.US,D,20231127,000000,22.3,22.44,22.25,22.25,58424,0
+RITM_B.US,D,20231128,000000,22.2101,22.43,22.2101,22.38,11408,0
+RITM_B.US,D,20231129,000000,22.32,22.425,22.16,22.3,60450,0
+RITM_B.US,D,20231130,000000,22.3,22.74,22.235,22.5,198863,0
+RITM_B.US,D,20231201,000000,22.51,22.8,22.5,22.62,48424,0
+RITM_B.US,D,20231204,000000,22.67,22.8314,22.6,22.74,35415,0
+RITM_B.US,D,20231205,000000,22.76,22.9338,22.7,22.8,36732,0
+RITM_B.US,D,20231206,000000,22.95,22.95,22.73,22.73,25047,0
+RITM_B.US,D,20231207,000000,22.7,22.96,22.7,22.945,15968,0
+RITM_B.US,D,20231208,000000,22.81,22.96,22.81,22.95,21190,0
+RITM_B.US,D,20231211,000000,22.8,22.95,22.55,22.9,28628,0
+RITM_B.US,D,20231212,000000,22.9,23.17,22.9,22.96,30077,0
+RITM_B.US,D,20231213,000000,23.0608,23.4,23.055,23.2,13483,0
+RITM_B.US,D,20231214,000000,23.4,23.42,23.15,23.21,23967,0
+RITM_B.US,D,20231215,000000,23.29,23.4804,23.16,23.45,11395,0
+RITM_B.US,D,20231218,000000,23.45,23.46,23.3605,23.46,10289,0
+RITM_B.US,D,20231219,000000,23.48,23.84,23.47,23.55,28453,0
+RITM_B.US,D,20231220,000000,23.6,23.88,23.23,23.41,236132,0
+RITM_B.US,D,20231221,000000,23.28,23.4817,23.25,23.39,26999,0
+RITM_B.US,D,20231222,000000,23.3327,23.6,23.3327,23.54,8124,0
+RITM_B.US,D,20231226,000000,23.6,23.76,23.44,23.5,30202,0
+RITM_B.US,D,20231227,000000,23.51,23.7,23.05,23.44,106202,0
+RITM_B.US,D,20231228,000000,23.27,23.4894,23.15,23.35,37086,0
+RITM_B.US,D,20231229,000000,23.22,23.38,23.05,23.05,94130,0
+RITM_B.US,D,20240102,000000,23.1011,23.48,23.1011,23.26,33391,0
+RITM_B.US,D,20240103,000000,23.2,23.29,23.1,23.22,25083,0
+RITM_B.US,D,20240104,000000,23.32,23.46,23.25,23.38,22680,0
+RITM_B.US,D,20240105,000000,23.44,23.49,23.35,23.46,24024,0
+RITM_B.US,D,20240108,000000,23.39,23.49,23.3415,23.48,35908,0
+RITM_B.US,D,20240109,000000,23.49,23.74,23.4,23.64,40932,0
+RITM_B.US,D,20240110,000000,23.64,23.75,23.62,23.64,13629,0
+RITM_B.US,D,20240111,000000,23.63,23.8198,23.5111,23.7606,33711,0
+RITM_B.US,D,20240112,000000,23.38,23.43,23.15,23.38,40260,0
+RITM_B.US,D,20240116,000000,23.45,23.45,23.18,23.41,28052,0
+RITM_B.US,D,20240117,000000,23.39,23.4701,23.01,23.23,16336,0
+RITM_B.US,D,20240118,000000,23.2,23.2824,23.1042,23.2001,34934,0
+RITM_B.US,D,20240119,000000,23.265,23.42,23.265,23.42,16892,0
+RITM_B.US,D,20240122,000000,23.42,23.54,23.39,23.51,10673,0
+RITM_B.US,D,20240123,000000,23.54,23.6,23.5388,23.6,6461,0
+RITM_B.US,D,20240124,000000,23.73,23.73,23.59,23.67,17973,0
+RITM_B.US,D,20240125,000000,23.6805,23.87,23.645,23.77,22770,0
+RITM_B.US,D,20240126,000000,23.75,23.79,23.72,23.79,15079,0
+RITM_B.US,D,20240129,000000,23.79,23.95,23.76,23.94,30015,0
+RITM_B.US,D,20240130,000000,23.81,24,23.61,23.966,27106,0
+RITM_B.US,D,20240131,000000,23.94,23.95,23.75,23.75,30145,0
+RITM_B.US,D,20240201,000000,23.8,23.95,23.6499,23.95,18959,0
+RITM_B.US,D,20240202,000000,23.9294,23.9294,23.6999,23.78,40267,0
+RITM_B.US,D,20240205,000000,23.77,23.8725,23.4463,23.68,28278,0
+RITM_B.US,D,20240206,000000,23.75,23.96,23.75,23.78,53531,0
+RITM_B.US,D,20240207,000000,23.85,23.85,23.6327,23.735,34673,0
+RITM_B.US,D,20240208,000000,23.7,23.94,23.6108,23.9,43853,0
+RITM_B.US,D,20240209,000000,23.85,23.95,23.8101,23.93,36375,0
+RITM_B.US,D,20240212,000000,23.86,23.98,23.85,23.95,33205,0
+RITM_B.US,D,20240213,000000,23.8,23.95,23.75,23.9265,38997,0
+RITM_B.US,D,20240214,000000,23.9,23.94,23.8257,23.85,36198,0
+RITM_B.US,D,20240215,000000,24,24.0001,23.8553,23.95,40868,0
+RITM_B.US,D,20240216,000000,23.9,23.98,23.9,23.94,23528,0
+RITM_B.US,D,20240220,000000,23.94,24.0383,23.88,24.0383,45308,0
+RITM_B.US,D,20240221,000000,23.97,24.05,23.97,24,34344,0
+RITM_B.US,D,20240222,000000,24.01,24.1,23.997,24.1,26204,0
+RITM_B.US,D,20240223,000000,24.08,24.15,24.03,24.15,42510,0
+RITM_B.US,D,20240226,000000,24.11,24.15,24.06,24.15,39457,0
+RITM_B.US,D,20240227,000000,24.0801,24.15,24.03,24.0877,40469,0
+RITM_B.US,D,20240228,000000,24.09,24.13,24.06,24.11,33322,0
+RITM_B.US,D,20240229,000000,24.0664,24.12,24.03,24.04,40284,0
+RITM_B.US,D,20240301,000000,24,24.09,23.92,24.09,29290,0
+RITM_B.US,D,20240304,000000,24.12,24.15,24.05,24.0598,37424,0
+RITM_B.US,D,20240305,000000,24.07,24.18,24.03,24.18,31936,0
+RITM_B.US,D,20240306,000000,24.1962,24.405,24.1444,24.31,128877,0
+RITM_B.US,D,20240307,000000,24.46,24.46,24.29,24.29,93953,0
+RITM_B.US,D,20240308,000000,24.35,24.41,24.29,24.4,76769,0
+RITM_B.US,D,20240311,000000,24.47,24.47,24.3,24.38,63738,0
+RITM_B.US,D,20240312,000000,24.38,24.4,24.31,24.37,42630,0
+RITM_B.US,D,20240313,000000,24.36,24.4999,24.36,24.45,64821,0
+RITM_B.US,D,20240314,000000,24.44,24.55,24.42,24.55,53907,0
+RITM_B.US,D,20240315,000000,24.75,24.75,24.48,24.54,39781,0
+RITM_B.US,D,20240318,000000,24.5309,24.55,24.451,24.48,65026,0
+RITM_B.US,D,20240319,000000,24.48,24.57,24.43,24.47,61062,0
+RITM_B.US,D,20240320,000000,24.43,24.5,24.42,24.42,177693,0
+RITM_B.US,D,20240321,000000,24.45,24.6413,24.42,24.42,40810,0
+RITM_B.US,D,20240322,000000,24.46,24.6,24.46,24.6,14519,0
+RITM_B.US,D,20240325,000000,24.6,24.6027,24.51,24.57,12959,0
+RITM_B.US,D,20240326,000000,24.53,24.74,24.53,24.69,20390,0
+RITM_B.US,D,20240327,000000,24.6477,24.7199,24.64,24.67,11756,0
+RITM_B.US,D,20240328,000000,24.6416,24.71,24.36,24.42,67530,0
+RITM_B.US,D,20240401,000000,24.53,24.75,24.45,24.69,18270,0
+RITM_B.US,D,20240402,000000,24.51,24.6308,24.5,24.62,17154,0
+RITM_B.US,D,20240403,000000,24.65,24.8514,24.51,24.65,55457,0
+RITM_B.US,D,20240404,000000,24.71,24.7799,24.627,24.69,39494,0
+RITM_B.US,D,20240405,000000,24.6,24.8,24.6,24.8,19258,0
+RITM_B.US,D,20240408,000000,24.75,24.9001,24.67,24.73,69620,0
+RITM_B.US,D,20240409,000000,24.76,25,24.74,24.98,67960,0
+RITM_B.US,D,20240410,000000,24.93,24.95,24.75,24.76,33401,0
+RITM_B.US,D,20240411,000000,24.76,24.8399,24.6813,24.72,15614,0
+RITM_B.US,D,20240412,000000,24.48,24.59,24.41,24.53,58295,0
+RITM_B.US,D,20240415,000000,24.45,24.53,24.28,24.35,46553,0
+RITM_B.US,D,20240416,000000,24.3037,24.35,24.24,24.32,48544,0
+RITM_B.US,D,20240417,000000,24.32,24.56,24.32,24.45,29166,0
+RITM_B.US,D,20240418,000000,24.465,24.51,24.41,24.49,30184,0
+RITM_B.US,D,20240419,000000,24.45,24.52,24.39,24.5,22894,0
+RITM_B.US,D,20240422,000000,24.5,24.52,24.3,24.31,48330,0
+RITM_B.US,D,20240423,000000,24.34,24.4399,24.3009,24.35,71821,0
+RITM_B.US,D,20240424,000000,24.31,24.4,24.2925,24.4,6206,0
+RITM_B.US,D,20240425,000000,24.29,24.4,24.29,24.38,11316,0
+RITM_B.US,D,20240426,000000,24.52,24.52,24.29,24.29,16602,0
+RITM_B.US,D,20240429,000000,24.34,24.44,24.32,24.37,13880,0
+RITM_B.US,D,20240430,000000,24.4,24.75,24.4,24.71,155458,0
+RITM_B.US,D,20240501,000000,24.71,24.77,24.66,24.745,69389,0
+RITM_B.US,D,20240502,000000,24.71,24.85,24.6449,24.77,18135,0
+RITM_B.US,D,20240503,000000,24.75,24.8602,24.69,24.79,28019,0
+RITM_B.US,D,20240506,000000,24.77,24.8515,24.72,24.77,17026,0
+RITM_B.US,D,20240507,000000,24.75,24.88,24.71,24.86,8737,0
+RITM_B.US,D,20240508,000000,24.7601,24.87,24.7,24.81,45441,0
+RITM_B.US,D,20240509,000000,24.7503,24.77,24.71,24.74,31182,0
+RITM_B.US,D,20240510,000000,24.84,24.8598,24.68,24.6936,49437,0
+RITM_B.US,D,20240513,000000,24.795,24.795,24.65,24.67,19281,0
+RITM_B.US,D,20240514,000000,24.65,24.74,24.6,24.69,33689,0
+RITM_B.US,D,20240515,000000,24.81,24.8599,24.73,24.74,73560,0
+RITM_B.US,D,20240516,000000,24.84,24.84,24.6801,24.7,45065,0
+RITM_B.US,D,20240517,000000,24.7604,24.85,24.67,24.82,25872,0
+RITM_B.US,D,20240520,000000,24.75,24.89,24.75,24.88,26095,0
+RITM_B.US,D,20240521,000000,24.88,25.01,24.82,24.95,105066,0
+RITM_B.US,D,20240522,000000,24.98,24.99,24.85,24.88,63312,0
+RITM_B.US,D,20240523,000000,24.9,24.94,24.78,24.85,65456,0
+RITM_B.US,D,20240524,000000,24.92,24.95,24.8887,24.9414,35317,0
+RITM_B.US,D,20240528,000000,24.9,24.94,24.89,24.92,28990,0
+RITM_B.US,D,20240529,000000,24.91,25,24.9001,24.9838,69104,0
+RITM_B.US,D,20240530,000000,25.02,25.04,24.99,25.0197,138750,0
+RITM_B.US,D,20240531,000000,25,25.16,24.99,25.16,67834,0
+RITM_B.US,D,20240603,000000,25.09,25.09,25,25,61356,0
+RITM_B.US,D,20240604,000000,25.09,25.1,25.04,25.06,31893,0
+RITM_B.US,D,20240605,000000,25.11,25.11,25.0599,25.07,33737,0
+RITM_B.US,D,20240606,000000,25.05,25.08,25.02,25.07,52520,0
+RITM_B.US,D,20240607,000000,25.05,25.1,25.03,25.04,34961,0
+RITM_B.US,D,20240610,000000,25.03,25.12,25.03,25.075,25548,0
+RITM_B.US,D,20240611,000000,25.1,25.1,25.05,25.06,22416,0
+RITM_B.US,D,20240612,000000,25.06,25.1497,25.06,25.0899,34668,0
+RITM_B.US,D,20240613,000000,25.13,25.13,25.0399,25.04,26274,0
+RITM_B.US,D,20240614,000000,25.09,25.12,25.04,25.05,29426,0
+RITM_B.US,D,20240617,000000,25.06,25.12,25.05,25.05,19238,0
+RITM_B.US,D,20240618,000000,25.05,25.0699,25.0399,25.055,30130,0
+RITM_B.US,D,20240620,000000,25.07,25.11,25.05,25.08,35124,0
+RITM_B.US,D,20240621,000000,25.07,25.11,25.07,25.11,21332,0
+RITM_B.US,D,20240624,000000,25.08,25.1588,25.08,25.12,25633,0
+RITM_B.US,D,20240625,000000,25.15,25.15,25.1101,25.12,12150,0
+RITM_B.US,D,20240626,000000,25.12,25.16,25.1151,25.16,21049,0
+RITM_B.US,D,20240627,000000,25.16,25.16,25.1001,25.12,17893,0
+RITM_B.US,D,20240628,000000,25.1,25.18,25.1,25.16,23258,0
+RITM_B.US,D,20240701,000000,25.16,25.2,25.16,25.2,24052,0
+RITM_B.US,D,20240702,000000,25.2,25.2272,25.2,25.22,12262,0
+RITM_B.US,D,20240703,000000,25.19,25.28,25.17,25.24,28877,0
+RITM_B.US,D,20240705,000000,25.21,25.28,25.2,25.26,6690,0
+RITM_B.US,D,20240708,000000,25.24,25.2546,25.18,25.185,55364,0
+RITM_B.US,D,20240709,000000,25.24,25.26,25.16,25.24,86570,0
+RITM_B.US,D,20240710,000000,25.28,25.286,25.24,25.28,18942,0
+RITM_B.US,D,20240711,000000,25.28,25.29,25.2453,25.29,27692,0
+RITM_B.US,D,20240712,000000,25.3,25.3,25.18,25.3,70549,0
+RITM_B.US,D,20240715,000000,25,25,24.87,24.9,68041,0
+RITM_B.US,D,20240716,000000,24.95,24.99,24.9,24.98,77223,0
+RITM_B.US,D,20240717,000000,24.97,25.02,24.9601,25,34618,0
+RITM_B.US,D,20240718,000000,25,25.05,24.974,25.0101,20316,0
+RITM_B.US,D,20240719,000000,25.03,25.03,24.97,25,8429,0
+RITM_B.US,D,20240722,000000,25,25.03,24.9902,25.0099,16706,0
+RITM_B.US,D,20240723,000000,24.99,25.04,24.95,25,40837,0
+RITM_B.US,D,20240724,000000,25.03,25.03,24.99,24.99,26216,0
+RITM_B.US,D,20240725,000000,25.02,25.02,24.95,24.96,20655,0
+RITM_B.US,D,20240726,000000,25.01,25.03,24.98,25,12387,0
+RITM_B.US,D,20240729,000000,25,25.09,24.97,24.97,19219,0
+RITM_B.US,D,20240730,000000,24.98,25.0599,24.97,24.97,21537,0
+RITM_B.US,D,20240731,000000,25,25.05,24.95,24.97,102854,0
+RITM_B.US,D,20240801,000000,25.04,25.08,24.95,24.95,41997,0
+RITM_B.US,D,20240802,000000,24.95,25.0201,24.77,24.97,76366,0
+RITM_B.US,D,20240805,000000,24.81,24.89,24.76,24.8,64186,0
+RITM_B.US,D,20240806,000000,24.85,24.9078,24.7001,24.8,79346,0
+RITM_B.US,D,20240807,000000,24.81,24.98,24.81,24.82,55374,0
+RITM_B.US,D,20240808,000000,24.86,24.88,24.8,24.84,95548,0
+RITM_B.US,D,20240809,000000,24.88,25.0499,24.82,24.95,86490,0
+RITM_B.US,D,20240812,000000,25.05,25.06,24.9,24.94,60787,0
+RITM_B.US,D,20240813,000000,24.93,25,24.93,24.93,34654,0
+RITM_B.US,D,20240814,000000,24.98,25,24.94,25,32002,0
+RITM_B.US,D,20240815,000000,25.07,25.08,24.87,24.94,80144,0
+RITM_B.US,D,20240816,000000,25.01,25.0731,24.97,25.06,39327,0
+RITM_B.US,D,20240819,000000,25.09,25.18,24.98,25.03,104219,0
+RITM_B.US,D,20240820,000000,25.02,25.085,25.01,25.08,22075,0
+RITM_B.US,D,20240821,000000,25.119,25.18,25.03,25.03,28945,0
+RITM_B.US,D,20240822,000000,25.03,25.065,25.03,25.05,8009,0
+RITM_B.US,D,20240823,000000,25.11,25.17,25.03,25.13,35424,0
+RITM_B.US,D,20240826,000000,25.13,25.14,25.03,25.05,53923,0
+RITM_B.US,D,20240827,000000,25.03,25.08,25.03,25.03,41306,0
+RITM_B.US,D,20240828,000000,25.03,25.05,25.015,25.045,45904,0
+RITM_B.US,D,20240829,000000,25.03,25.05,25.02,25.03,33155,0
+RITM_B.US,D,20240830,000000,25.05,25.08,25.01,25.05,98293,0
+RITM_B.US,D,20240903,000000,25.05,25.05,24.99,24.995,78442,0
+RITM_B.US,D,20240904,000000,24.97,25.044,24.97,25.04,70179,0
+RITM_B.US,D,20240905,000000,25.04,25.05,25.02,25.03,34557,0
+RITM_B.US,D,20240906,000000,25.07,25.1385,25.04,25.05,69075,0
+RITM_B.US,D,20240909,000000,25.1,25.19,25.05,25.18,27751,0
+RITM_B.US,D,20240910,000000,25.12,25.19,25.1,25.19,51321,0
+RITM_B.US,D,20240911,000000,25.2,25.23,25.11,25.21,61809,0
+RITM_B.US,D,20240912,000000,25.24,25.34,25.2201,25.32,22640,0
+RITM_B.US,D,20240913,000000,25.3336,25.39,25.33,25.37,17693,0
+RITM_B.US,D,20240916,000000,25.32,25.48,25.32,25.44,29877,0
+RITM_B.US,D,20240917,000000,25.36,25.48,25.35,25.36,36454,0
+RITM_B.US,D,20240918,000000,25.4137,25.43,25.29,25.3182,55572,0
+RITM_B.US,D,20240919,000000,25.34,25.4,25.3201,25.34,43671,0
+RITM_B.US,D,20240920,000000,25.35,25.36,25.29,25.29,74437,0
+RITM_B.US,D,20240923,000000,25.36,25.385,25.3018,25.36,105408,0
+RITM_B.US,D,20240924,000000,25.38,25.38,25.31,25.35,61267,0
+RITM_B.US,D,20240925,000000,25.34,25.37,25.33,25.35,31151,0
+RITM_B.US,D,20240926,000000,25.38,25.39,25.275,25.3,101958,0
+RITM_B.US,D,20240927,000000,25.37,25.425,25.28,25.37,78651,0
+RITM_B.US,D,20240930,000000,25.3911,25.86,25.37,25.54,179135,0
+RITM_B.US,D,20241001,000000,25.49,25.58,25.4001,25.53,51710,0
+RITM_B.US,D,20241002,000000,25.48,25.55,25.4599,25.5,35122,0
+RITM_B.US,D,20241003,000000,25.58,25.59,25.4766,25.55,28518,0
+RITM_B.US,D,20241004,000000,25.54,25.63,25.54,25.595,31529,0
+RITM_B.US,D,20241007,000000,25.5,25.6,25.5,25.55,18010,0
+RITM_B.US,D,20241008,000000,25.59,25.6548,25.585,25.63,68155,0
+RITM_B.US,D,20241009,000000,25.65,25.6815,25.5,25.55,52066,0
+RITM_B.US,D,20241010,000000,25.62,25.6503,25.5897,25.64,39437,0
+RITM_B.US,D,20241011,000000,25.62,25.7341,25.62,25.73,42414,0
+RITM_B.US,D,20241014,000000,25.7,25.7147,25.599,25.69,64422,0
+RITM_B.US,D,20241015,000000,25.05,25.09,25.02,25.04,109208,0
+RITM_B.US,D,20241016,000000,25.03,25.1267,25.02,25.04,45197,0
+RITM_B.US,D,20241017,000000,25.08,25.1,25.03,25.0709,48964,0
+RITM_B.US,D,20241018,000000,25.12,25.22,25.11,25.11,24905,0
+RITM_B.US,D,20241021,000000,25.2,25.22,25.08,25.195,35322,0
+RITM_B.US,D,20241022,000000,25.12,25.25,25.11,25.24,18314,0
+RITM_B.US,D,20241023,000000,25.25,25.29,25.1106,25.17,22968,0
+RITM_B.US,D,20241024,000000,25.2,25.22,25.16,25.1601,23300,0
+RITM_B.US,D,20241025,000000,25.19,25.334,25.12,25.1481,27745,0
+RITM_B.US,D,20241028,000000,25.2,25.2777,25.16,25.23,34337,0
+RITM_B.US,D,20241029,000000,25.16,25.2401,25.15,25.2401,41396,0
+RITM_B.US,D,20241030,000000,25.19,25.28,25.14,25.15,57424,0
+RITM_B.US,D,20241031,000000,25.24,25.28,25.15,25.28,44148,0
+RITM_B.US,D,20241101,000000,25.32,25.336,25.25,25.28,15960,0
+RITM_B.US,D,20241104,000000,25.3,25.39,25.26,25.28,17568,0
+RITM_B.US,D,20241105,000000,25.2926,25.37,25.2,25.22,49457,0
+RITM_B.US,D,20241106,000000,25.15,25.32,25.11,25.25,43072,0
+RITM_B.US,D,20241107,000000,25.25,25.34,25.21,25.32,20504,0
+RITM_B.US,D,20241108,000000,25.27,25.39,25.27,25.32,52054,0
+RITM_B.US,D,20241111,000000,25.3,25.42,25.21,25.42,17443,0
+RITM_B.US,D,20241112,000000,25.39,25.42,25.33,25.33,10103,0
+RITM_B.US,D,20241113,000000,25.35,25.38,25.32,25.33,6998,0
+RITM_B.US,D,20241114,000000,25.3813,25.42,25.33,25.37,16327,0
+RITM_B.US,D,20241115,000000,25.4199,25.44,25.29,25.39,14827,0
+RITM_B.US,D,20241118,000000,25.44,25.44,25.29,25.35,9719,0
+RITM_B.US,D,20241119,000000,25.33,25.34,25.26,25.27,17762,0
+RITM_B.US,D,20241120,000000,25.295,25.295,25.24,25.28,31345,0
+RITM_B.US,D,20241121,000000,25.25,25.34,25.25,25.29,12153,0
+RITM_B.US,D,20241122,000000,25.34,25.35,25.13,25.3,10526,0
+RITM_B.US,D,20241125,000000,25.32,25.39,25.3,25.3135,13399,0
+RITM_B.US,D,20241126,000000,25.3,25.32,25.25,25.32,11648,0
+RITM_B.US,D,20241127,000000,25.2801,25.3895,25.2801,25.36,11935,0
+RITM_B.US,D,20241129,000000,25.43,25.43,25.23,25.23,107128,0
+RITM_B.US,D,20241202,000000,25.3,25.46,25.3,25.46,40188,0
+RITM_B.US,D,20241203,000000,25.3902,25.45,25.35,25.4,18415,0
+RITM_B.US,D,20241204,000000,25.45,25.46,25.43,25.46,10083,0
+RITM_B.US,D,20241205,000000,25.3979,25.45,25.38,25.41,6797,0
+RITM_B.US,D,20241206,000000,25.415,25.46,25.41,25.41,9907,0
+RITM_B.US,D,20241209,000000,25.437,25.46,25.4,25.4,6034,0
+RITM_B.US,D,20241210,000000,25.4455,25.46,25.4,25.45,3720,0
+RITM_B.US,D,20241211,000000,25.434,25.4414,25.37,25.41,11114,0
+RITM_B.US,D,20241212,000000,25.48,25.48,25.4,25.45,6523,0
+RITM_B.US,D,20241213,000000,25.4201,25.47,25.38,25.47,9336,0
+RITM_B.US,D,20241216,000000,25.425,25.46,25.3082,25.39,77212,0
+RITM_B.US,D,20241217,000000,25.4116,25.45,25.35,25.41,15685,0
+RITM_B.US,D,20241218,000000,25.4152,25.465,25.35,25.38,29457,0
+RITM_B.US,D,20241219,000000,25.34,25.48,25.31,25.47,16506,0
+RITM_B.US,D,20241220,000000,25.445,25.65,25.36,25.51,54908,0
+RITM_B.US,D,20241223,000000,25.505,25.55,25.41,25.55,8213,0
+RITM_B.US,D,20241224,000000,25.5001,25.5012,25.4006,25.42,6903,0
+RITM_B.US,D,20241226,000000,25.53,25.53,25.38,25.44,12629,0
+RITM_B.US,D,20241227,000000,25.45,25.4793,25.37,25.43,20790,0
+RITM_B.US,D,20241230,000000,25.42,25.57,25.37,25.53,14553,0
+RITM_B.US,D,20241231,000000,25.46,25.62,25.29,25.34,157797,0
+RITM_B.US,D,20250102,000000,25.4046,25.4894,25.37,25.46,18888,0
+RITM_B.US,D,20250103,000000,25.505,25.53,25.48,25.53,25282,0
+RITM_B.US,D,20250106,000000,25.53,25.6344,25.5,25.53,18450,0
+RITM_B.US,D,20250107,000000,25.54,25.6,25.52,25.575,17746,0
+RITM_B.US,D,20250108,000000,25.5582,25.61,25.55,25.55,11633,0
+RITM_B.US,D,20250110,000000,25.56,25.6199,25.48,25.56,20679,0
+RITM_B.US,D,20250113,000000,25.56,25.63,25.49,25.54,12011,0
+RITM_B.US,D,20250114,000000,25.57,25.63,25.54,25.55,18466,0
+RITM_B.US,D,20250115,000000,25.55,25.65,25.53,25.59,11703,0
+RITM_B.US,D,20250116,000000,25.5701,25.6759,25.5701,25.61,21517,0
+RITM_B.US,D,20250117,000000,25.63,25.65,25.61,25.62,4041,0
+RITM_B.US,D,20250121,000000,25.645,25.66,25.61,25.64,15664,0
+RITM_B.US,D,20250122,000000,25.61,25.65,25.59,25.6375,33140,0
+RITM_B.US,D,20250123,000000,25.6301,25.69,25.6,25.63,40615,0
+RITM_B.US,D,20250124,000000,25.63,25.67,25.6,25.63,43412,0
+RITM_B.US,D,20250127,000000,25.63,25.65,25.61,25.62,48502,0
+RITM_B.US,D,20250128,000000,25.63,25.63,25.6,25.62,46920,0
+RITM_B.US,D,20250129,000000,25.6114,25.64,25.61,25.62,96585,0
+RITM_B.US,D,20250130,000000,25.63,25.67,25.62,25.635,67047,0
+RITM_B.US,D,20250131,000000,25.2,25.27,25.07,25.07,156922,0
+RITM_B.US,D,20250203,000000,25.0279,25.12,25,25.04,101539,0
+RITM_B.US,D,20250204,000000,25.07,25.1,25.03,25.06,78564,0
+RITM_B.US,D,20250205,000000,25.08,25.11,25.05,25.0867,46676,0
+RITM_B.US,D,20250206,000000,25.08,25.12,25.06,25.11,24832,0
+RITM_B.US,D,20250207,000000,25.12,25.1288,25.08,25.12,19513,0
+RITM_B.US,D,20250210,000000,25.14,25.19,25.11,25.17,24621,0
+RITM_B.US,D,20250211,000000,25.18,25.19,25.14,25.1502,7541,0
+RITM_B.US,D,20250212,000000,25.1594,25.2099,25.1258,25.17,37221,0
+RITM_B.US,D,20250213,000000,25.15,25.27,25.15,25.26,24572,0
+RITM_B.US,D,20250214,000000,25.27,25.32,25.23,25.25,34786,0
+RITM_B.US,D,20250218,000000,25.29,25.38,25.25,25.28,28002,0
+RITM_B.US,D,20250219,000000,25.3599,25.3599,25.24,25.29,7938,0
+RITM_B.US,D,20250220,000000,25.275,25.37,25.25,25.25,14871,0
+RITM_B.US,D,20250221,000000,25.2362,25.3486,25.21,25.32,12183,0
+RITM_B.US,D,20250224,000000,25.29,25.3479,25.2,25.26,22221,0
+RITM_B.US,D,20250225,000000,25.28,25.2953,25.23,25.25,20270,0
+RITM_B.US,D,20250226,000000,25.3,25.32,25.25,25.3195,43791,0
+RITM_B.US,D,20250227,000000,25.31,25.37,25.3,25.345,16018,0
+RITM_B.US,D,20250228,000000,25.33,25.37,25.26,25.26,24775,0
+RITM_B.US,D,20250303,000000,25.3497,25.4,25.29,25.3095,33607,0
+RITM_B.US,D,20250304,000000,25.39,25.4,25.29,25.34,56640,0
+RITM_B.US,D,20250305,000000,25.385,25.4193,25.32,25.3849,16262,0
+RITM_B.US,D,20250306,000000,25.39,25.41,25.29,25.32,20300,0
+RITM_B.US,D,20250307,000000,25.4,25.42,25.3001,25.33,14485,0
+RITM_B.US,D,20250310,000000,25.2966,25.39,25.2966,25.33,11325,0
+RITM_B.US,D,20250311,000000,25.3325,25.39,25.3,25.3,20852,0
+RITM_B.US,D,20250312,000000,25.3454,25.3725,25.3,25.37,9596,0
+RITM_B.US,D,20250313,000000,25.35,25.4,25.32,25.3937,10538,0
+RITM_B.US,D,20250314,000000,25.36,25.4,25.3,25.35,21972,0
+RITM_B.US,D,20250317,000000,25.31,25.44,25.31,25.44,38675,0
+RITM_B.US,D,20250318,000000,25.4766,25.4867,25.43,25.43,10310,0
+RITM_B.US,D,20250319,000000,25.49,25.49,25.42,25.43,5338,0
+RITM_B.US,D,20250320,000000,25.4167,25.49,25.41,25.4799,4426,0
+RITM_B.US,D,20250321,000000,25.47,25.52,25.47,25.48,2836,0
+RITM_B.US,D,20250324,000000,25.52,25.536,25.4402,25.536,9282,0
+RITM_B.US,D,20250325,000000,25.5,25.54,25.5,25.5018,7542,0
+RITM_B.US,D,20250326,000000,25.4741,25.5,25.3992,25.45,13515,0
+RITM_B.US,D,20250327,000000,25.4724,25.5,25.37,25.46,22582,0
+RITM_B.US,D,20250328,000000,25.47,25.5,25.32,25.38,35402,0
+RITM_B.US,D,20250331,000000,25.4101,25.5,25.23,25.23,132351,0
+RITM_B.US,D,20250401,000000,25.33,25.5,25.32,25.47,53177,0
+RITM_B.US,D,20250402,000000,25.47,25.59,25.43,25.48,33715,0
+RITM_B.US,D,20250403,000000,25.33,25.44,25.3284,25.4,69529,0
+RITM_B.US,D,20250404,000000,25.3292,25.5,24.5,24.85,119875,0
+RITM_B.US,D,20250407,000000,24.75,24.76,24.33,24.4409,152740,0
+RITM_B.US,D,20250408,000000,24.75,24.98,24.61,24.68,84014,0
+RITM_B.US,D,20250409,000000,24.7,24.99,24.077,24.8,118178,0
+RITM_B.US,D,20250410,000000,24.9948,24.9948,24.3452,24.39,79712,0
+RITM_B.US,D,20250411,000000,24.38,24.602,24.11,24.24,101609,0
+RITM_B.US,D,20250414,000000,24.49,24.6721,24.35,24.62,57561,0
+RITM_B.US,D,20250415,000000,24.6044,24.89,24.49,24.79,42421,0
+RITM_B.US,D,20250416,000000,24.9224,24.93,24.75,24.8377,40183,0
+RITM_B.US,D,20250417,000000,24.9067,25.04,24.8501,24.98,20723,0
+RITM_B.US,D,20250421,000000,24.975,25.0408,24.8,24.9,31033,0
+RITM_B.US,D,20250422,000000,25.0985,25.13,24.95,25.11,26352,0
+RITM_B.US,D,20250423,000000,25.14,25.3,25.13,25.266,31156,0
+RITM_B.US,D,20250424,000000,25.2298,25.32,25.16,25.16,18812,0
+RITM_B.US,D,20250425,000000,25.3015,25.33,25.18,25.28,24349,0
+RITM_B.US,D,20250428,000000,25.15,25.34,25.15,25.31,58757,0
+RITM_B.US,D,20250429,000000,25.35,25.39,25.35,25.37,29463,0
+RITM_B.US,D,20250430,000000,25.3979,25.48,25.35,25.45,48381,0
+RITM_B.US,D,20250501,000000,24.99,25.01,24.88,24.982,67128,0
+RITM_B.US,D,20250502,000000,24.975,25.1,24.95,24.98,22318,0
+RITM_B.US,D,20250505,000000,25,25.0299,24.868,24.9335,26427,0
+RITM_B.US,D,20250506,000000,24.91,25.1,24.9099,25.1,10095,0
+RITM_B.US,D,20250507,000000,25.045,25.09,25.02,25.0292,9814,0
+RITM_B.US,D,20250508,000000,25.02,25.05,24.98,25.0123,7613,0
+RITM_B.US,D,20250509,000000,25.1,25.1,25,25.0124,10581,0
+RITM_B.US,D,20250512,000000,25.07,25.1,25.05,25.08,19379,0
+RITM_B.US,D,20250513,000000,25.12,25.12,25.05,25.12,11042,0
+RITM_B.US,D,20250514,000000,25.1644,25.22,25.012,25.12,16555,0
+RITM_B.US,D,20250515,000000,25.2,25.2,25.1,25.15,14553,0
+RITM_B.US,D,20250516,000000,25.1266,25.2,25.1266,25.18,6509,0
+RITM_B.US,D,20250519,000000,25.17,25.28,25.05,25.28,8013,0
+RITM_B.US,D,20250520,000000,25.2597,25.28,25.2,25.25,5814,0
+RITM_B.US,D,20250521,000000,25.1926,25.25,25.11,25.14,12337,0
+RITM_B.US,D,20250522,000000,25.04,25.1799,25.02,25.11,33786,0
+RITM_B.US,D,20250523,000000,25.09,25.1499,25.09,25.1499,4775,0
+RITM_B.US,D,20250527,000000,25.1964,25.1964,25.12,25.14,33545,0
+RITM_B.US,D,20250528,000000,25.2,25.22,25.1738,25.22,2419,0
+RITM_B.US,D,20250529,000000,25.18,25.25,25.15,25.2454,12131,0
+RITM_B.US,D,20250530,000000,25.2338,25.24,25.06,25.08,42356,0
+RITM_B.US,D,20250602,000000,25.08,25.2099,25.08,25.12,12238,0
+RITM_B.US,D,20250603,000000,25.1702,25.19,25.11,25.13,14983,0
+RITM_B.US,D,20250604,000000,25.18,25.2,25.13,25.19,15062,0
+RITM_B.US,D,20250605,000000,25.19,25.29,25.19,25.275,22163,0
+RITM_B.US,D,20250606,000000,25.2606,25.29,25.25,25.265,14751,0
+RITM_B.US,D,20250609,000000,25.27,25.32,25.25,25.3199,7829,0
+RITM_B.US,D,20250610,000000,25.25,25.3565,25.24,25.35,9495,0
+RITM_B.US,D,20250611,000000,25.3542,25.37,25.26,25.355,8113,0
+RITM_B.US,D,20250612,000000,25.37,25.3806,25.3,25.32,9322,0
+RITM_B.US,D,20250613,000000,25.3809,25.42,25.32,25.41,21012,0
+RITM_B.US,D,20250616,000000,25.4,25.45,25.35,25.39,27943,0
+RITM_B.US,D,20250617,000000,25.4377,25.49,25.37,25.49,20814,0
+RITM_B.US,D,20250618,000000,25.32,25.5,25.31,25.5,14494,0
+RITM_B.US,D,20250620,000000,25.4201,25.64,25.4201,25.55,162432,0
+RITM_B.US,D,20250623,000000,25.465,25.54,25.435,25.51,6433,0
+RITM_B.US,D,20250624,000000,25.46,25.5541,25.36,25.47,9690,0
+RITM_B.US,D,20250625,000000,25.5132,25.54,25.32,25.34,18166,0
+RITM_B.US,D,20250626,000000,25.34,25.54,25.3265,25.45,19216,0
+RITM_B.US,D,20250627,000000,25.45,25.53,25.4304,25.4576,9171,0
+RITM_B.US,D,20250630,000000,25.4947,25.4947,25.2,25.2,178710,0
+RITM_B.US,D,20250701,000000,25.345,25.39,25.28,25.38,37754,0
+RITM_B.US,D,20250702,000000,25.38,25.58,25.36,25.56,29698,0
+RITM_B.US,D,20250703,000000,25.5,25.58,25.5,25.56,14258,0
+RITM_B.US,D,20250707,000000,25.56,25.61,25.54,25.5688,5737,0
+RITM_B.US,D,20250708,000000,25.5681,25.61,25.5628,25.59,24195,0
+RITM_B.US,D,20250709,000000,25.58,25.65,25.56,25.58,13268,0
+RITM_B.US,D,20250710,000000,25.6242,25.65,25.58,25.65,31235,0
+RITM_B.US,D,20250711,000000,25.6269,25.67,25.58,25.63,10359,0
+RITM_B.US,D,20250714,000000,25.62,25.68,25.58,25.65,11643,0
+RITM_B.US,D,20250715,000000,25.65,25.7,25.62,25.68,22815,0
+RITM_B.US,D,20250716,000000,25.68,25.7,25.6711,25.69,15164,0
+RITM_B.US,D,20250717,000000,25.69,25.7,25.61,25.67,36589,0
+RITM_B.US,D,20250718,000000,25.68,25.69,25.6342,25.645,9966,0
+RITM_B.US,D,20250721,000000,25.6356,25.7,25.62,25.7,14424,0
+RITM_B.US,D,20250722,000000,25.675,25.73,25.659,25.68,7726,0
+RITM_B.US,D,20250723,000000,25.68,25.7058,25.65,25.7,14057,0
+RITM_B.US,D,20250724,000000,25.69,25.704,25.645,25.665,21853,0
+RITM_B.US,D,20250725,000000,25.6681,25.695,25.59,25.61,48302,0
+RITM_B.US,D,20250728,000000,25.64,25.65,25.6,25.6,21865,0
+RITM_B.US,D,20250729,000000,25.6356,25.69,25.6,25.6,43812,0
+RITM_B.US,D,20250730,000000,25.55,25.645,25.2309,25.6,28902,0
+RITM_B.US,D,20250731,000000,25.666,25.75,25.63,25.75,62403,0
+RITM_B.US,D,20250801,000000,25.09,25.17,25.03,25.1489,38808,0
+RITM_B.US,D,20250804,000000,25.15,25.18,25.1301,25.17,25749,0
+RITM_B.US,D,20250805,000000,25.17,25.18,25.13,25.14,33818,0
+RITM_B.US,D,20250806,000000,25.11,25.17,25.1,25.15,21754,0
+RITM_B.US,D,20250807,000000,25.17,25.17,25.1302,25.17,19807,0
+RITM_B.US,D,20250808,000000,25.17,25.2379,25.1646,25.21,12766,0
+RITM_B.US,D,20250811,000000,25.21,25.25,25.18,25.24,12607,0
+RITM_B.US,D,20250812,000000,25.2485,25.3,25.21,25.255,14389,0
+RITM_B.US,D,20250813,000000,25.3,25.3,25.26,25.27,19524,0
+RITM_B.US,D,20250814,000000,25.2715,25.3,25.21,25.265,13302,0
+RITM_B.US,D,20250815,000000,25.34,25.385,25.295,25.38,22405,0
+RITM_B.US,D,20250818,000000,25.345,25.42,25.2906,25.2906,21821,0
+RITM_B.US,D,20250819,000000,25.305,25.39,25.25,25.3501,3792,0
+RITM_B.US,D,20250820,000000,25.39,25.39,25.345,25.39,4727,0
+RITM_B.US,D,20250821,000000,25.3468,25.39,25.2841,25.285,12383,0
+RITM_B.US,D,20250822,000000,25.3,25.3965,25.29,25.389,16905,0
+RITM_B.US,D,20250825,000000,25.4,25.44,25.31,25.41,16539,0
+RITM_B.US,D,20250826,000000,25.3001,25.43,25.3001,25.34,15451,0
+RITM_B.US,D,20250827,000000,25.36,25.42,25.3186,25.42,12718,0
+RITM_B.US,D,20250828,000000,25.395,25.42,25.36,25.37,9674,0
+RITM_B.US,D,20250829,000000,25.34,25.41,25.23,25.23,86606,0
+RITM_B.US,D,20250902,000000,25.3195,25.32,25.27,25.32,19186,0
+RITM_B.US,D,20250903,000000,25.35,25.38,25.32,25.35,9605,0
+RITM_B.US,D,20250904,000000,25.3201,25.43,25.3201,25.43,6993,0
+RITM_B.US,D,20250905,000000,25.4001,25.46,25.4001,25.45,5743,0
+RITM_B.US,D,20250908,000000,25.4105,25.46,25.35,25.455,10211,0
+RITM_B.US,D,20250909,000000,25.44,25.47,25.37,25.46,15317,0
+RITM_B.US,D,20250910,000000,25.42,25.44,25.32,25.44,14172,0
+RITM_B.US,D,20250911,000000,25.46,25.49,25.34,25.35,38624,0
+RITM_B.US,D,20250912,000000,25.35,25.39,25.35,25.35,116221,0
+RITM_B.US,D,20250915,000000,25.4305,25.49,25.33,25.49,8513,0
+RITM_B.US,D,20250916,000000,25.45,25.5,25.4095,25.5,7620,0
+RITM_B.US,D,20250917,000000,25.53,25.55,25.485,25.54,8797,0
+RITM_B.US,D,20250918,000000,25.526,25.55,25.45,25.5,13957,0
+RITM_B.US,D,20250919,000000,25.46,25.54,25.4001,25.54,43556,0
+RITM_B.US,D,20250922,000000,25.42,25.49,25.42,25.47,24720,0
+RITM_B.US,D,20250923,000000,25.43,25.47,25.41,25.47,19494,0
+RITM_B.US,D,20250924,000000,25.44,25.44,25.41,25.435,5687,0
+RITM_B.US,D,20250925,000000,25.43,25.45,25.38,25.3829,5450,0
+RITM_B.US,D,20250926,000000,25.37,25.4002,25.365,25.3899,17839,0
+RITM_B.US,D,20250929,000000,25.405,25.44,25.4035,25.415,18412,0
+RITM_B.US,D,20250930,000000,25.3901,25.45,25.3601,25.42,31958,0
+RITM_B.US,D,20251001,000000,25.45,25.48,25.42,25.4428,11412,0
+RITM_B.US,D,20251002,000000,25.48,25.5,25.4536,25.47,14372,0
+RITM_B.US,D,20251003,000000,25.495,25.51,25.4571,25.51,8863,0
+RITM_B.US,D,20251006,000000,25.5,25.54,25.5,25.54,17204,0
+RITM_B.US,D,20251007,000000,25.5168,25.57,25.5168,25.52,11069,0
+RITM_B.US,D,20251008,000000,25.5,25.56,25.41,25.41,44712,0
+RITM_B.US,D,20251009,000000,25.44,25.48,25.42,25.47,9778,0
+RITM_B.US,D,20251010,000000,25.5293,25.54,25.41,25.44,13849,0
+RITM_B.US,D,20251013,000000,25.5,25.54,25.42,25.42,15953,0
+RITM_B.US,D,20251014,000000,25.4274,25.56,25.42,25.43,13929,0
+RITM_B.US,D,20251015,000000,25.46,25.4999,25.45,25.4717,29685,0
+RITM_B.US,D,20251016,000000,25.55,25.55,25.47,25.52,18008,0
+RITM_B.US,D,20251017,000000,25.48,25.5544,25.4799,25.49,19534,0
+RITM_B.US,D,20251020,000000,25.53,25.56,25.51,25.55,15401,0
+RITM_B.US,D,20251021,000000,25.5424,25.58,25.53,25.57,32844,0
+RITM_B.US,D,20251022,000000,25.58,25.5896,25.54,25.57,19377,0
+RITM_B.US,D,20251023,000000,25.58,25.6,25.577,25.58,15292,0
+RITM_B.US,D,20251024,000000,25.58,25.6,25.57,25.57,17065,0
+RITM_B.US,D,20251027,000000,25.58,25.64,25.56,25.64,49333,0
+RITM_B.US,D,20251028,000000,25.6399,25.67,25.61,25.6401,24338,0
+RITM_B.US,D,20251029,000000,25.64,25.65,25.62,25.648,5657,0
+RITM_B.US,D,20251030,000000,25.67,25.68,25.61,25.65,17038,0
+RITM_B.US,D,20251031,000000,25.13,25.13,25.01,25.04,81314,0
+RITM_B.US,D,20251103,000000,25.0705,25.1199,25.05,25.09,34676,0
+RITM_B.US,D,20251104,000000,25.09,25.1199,25.03,25.08,23774,0
+RITM_B.US,D,20251105,000000,25.1,25.17,25.03,25.15,25179,0
+RITM_B.US,D,20251106,000000,25.11,25.15,25.11,25.12,7425,0
+RITM_B.US,D,20251107,000000,25.12,25.14,25.0702,25.1099,27961,0
+RITM_B.US,D,20251110,000000,25.1101,25.2,25.11,25.15,13172,0
+RITM_B.US,D,20251111,000000,25.1294,25.18,25.1145,25.1356,17728,0
+RITM_B.US,D,20251112,000000,25.1201,25.23,25.1201,25.22,18591,0
+RITM_B.US,D,20251113,000000,25.215,25.23,25.1557,25.17,23896,0
+RITM_B.US,D,20251114,000000,25.155,25.21,25.12,25.12,19337,0
+RITM_B.US,D,20251117,000000,25.1799,25.1899,25.0949,25.12,21300,0
+RITM_B.US,D,20251118,000000,25.09,25.19,25.07,25.1596,13273,0
+RITM_B.US,D,20251119,000000,25.13,25.24,25.11,25.16,6534,0
+RITM_B.US,D,20251120,000000,25.12,25.1356,25.04,25.07,25726,0
+RITM_B.US,D,20251121,000000,25.145,25.145,25.0667,25.13,7034,0
+RITM_B.US,D,20251124,000000,25.13,25.18,25.1056,25.12,9638,0
+RITM_B.US,D,20251125,000000,25.0904,25.17,25.08,25.1,12065,0
+RITM_B.US,D,20251126,000000,25.135,25.17,25.1,25.1214,40496,0
+RITM_B.US,D,20251128,000000,25.1552,25.1552,25.1,25.1,33760,0
+RITM_B.US,D,20251201,000000,25.145,25.1747,25.08,25.16,17316,0
+RITM_B.US,D,20251202,000000,25.21,25.21,25.1219,25.1627,5091,0
+RITM_B.US,D,20251203,000000,25.24,25.24,25.1101,25.15,13097,0
+RITM_B.US,D,20251204,000000,25.18,25.2,25.12,25.12,7982,0
+RITM_B.US,D,20251205,000000,25.2099,25.2099,25.12,25.1399,14847,0
+RITM_B.US,D,20251208,000000,25.15,25.22,25.12,25.17,9554,0
+RITM_B.US,D,20251209,000000,25.17,25.22,25.17,25.195,9251,0
+RITM_B.US,D,20251210,000000,25.2,25.24,25.17,25.1984,6544,0
+RITM_B.US,D,20251211,000000,25.17,25.2,25.12,25.17,30215,0
+RITM_B.US,D,20251212,000000,25.18,25.2299,25.15,25.15,8620,0
+RITM_B.US,D,20251215,000000,25.1938,25.24,25.13,25.22,20314,0
+RITM_B.US,D,20251216,000000,25.22,25.28,25.18,25.21,15820,0
+RITM_B.US,D,20251217,000000,25.3,25.4899,25.2,25.37,137133,0
+RITM_B.US,D,20251218,000000,25.38,25.465,25.37,25.44,19271,0
+RITM_B.US,D,20251219,000000,25.44,25.5199,25.306,25.47,59117,0
+RITM_B.US,D,20251222,000000,25.36,25.49,25.27,25.4144,9991,0
+RITM_B.US,D,20251223,000000,25.44,25.47,25.32,25.33,18731,0
+RITM_B.US,D,20251224,000000,25.5,25.5,25.3,25.44,16184,0
+RITM_B.US,D,20251226,000000,25.45,25.5,25.43,25.43,15326,0
+RITM_B.US,D,20251229,000000,25.4146,25.4899,25.38,25.44,18693,0
+RITM_B.US,D,20251230,000000,25.37,25.5,25.36,25.395,8510,0
+RITM_B.US,D,20251231,000000,25.36,25.67,25.32,25.56,67642,0
+RITM_B.US,D,20260102,000000,25.56,25.58,25.48,25.5201,20762,0
+RITM_B.US,D,20260105,000000,25.544,25.58,25.48,25.515,16358,0
+RITM_B.US,D,20260106,000000,25.52,25.6,25.5,25.5978,15494,0
+RITM_B.US,D,20260107,000000,25.56,25.615,25.56,25.59,14977,0
+RITM_B.US,D,20260108,000000,25.55,25.63,25.55,25.6184,20891,0
+RITM_B.US,D,20260109,000000,25.64,25.705,25.62,25.65,13507,0
+RITM_B.US,D,20260112,000000,25.65,25.69,25.64,25.6401,9134,0
+RITM_B.US,D,20260113,000000,25.66,25.66,25.54,25.5799,20018,0
+RITM_B.US,D,20260114,000000,25.585,25.63,25.5728,25.63,3467,0
+RITM_B.US,D,20260115,000000,25.56,25.65,25.56,25.59,7685,0
+RITM_B.US,D,20260116,000000,25.5901,25.65,25.5901,25.61,10881,0
+RITM_B.US,D,20260120,000000,25.57,25.61,25.5,25.56,16651,0
+RITM_B.US,D,20260121,000000,25.55,25.65,25.5499,25.65,16309,0
+RITM_B.US,D,20260122,000000,25.615,25.69,25.58,25.62,15390,0
+RITM_B.US,D,20260123,000000,25.67,25.69,25.63,25.68,12460,0
+RITM_B.US,D,20260126,000000,25.65,25.68,25.63,25.65,20033,0
+RITM_B.US,D,20260127,000000,25.65,25.68,25.595,25.66,21667,0
+RITM_B.US,D,20260128,000000,25.66,25.67,25.63,25.65,13129,0
+RITM_B.US,D,20260129,000000,25.6689,25.68,25.64,25.66,10202,0
+RITM_B.US,D,20260130,000000,25.14,25.17,24.87,25.14,87273,0
+RITM_B.US,D,20260202,000000,25.13,25.18,25.02,25.04,34414,0
+RITM_B.US,D,20260203,000000,25.08,25.15,25.05,25.14,21874,0
+RITM_B.US,D,20260204,000000,25.1485,25.16,24.96,25.03,61944,0
+RITM_B.US,D,20260205,000000,25.05,25.15,24.96,25.07,23033,0
+RITM_B.US,D,20260206,000000,25.16,25.1883,25.0789,25.14,8079,0
+RITM_B.US,D,20260209,000000,25.07,25.17,25.07,25.141,19085,0
+RITM_B.US,D,20260210,000000,25.1329,25.18,25.08,25.16,26696,0
+RITM_B.US,D,20260211,000000,25.155,25.3,25.15,25.285,49349,0
+RITM_B.US,D,20260212,000000,25.25,25.29,25.21,25.21,34407,0
+RITM_B.US,D,20260213,000000,25.24,25.29,25.2,25.25,20371,0
+RITM_B.US,D,20260217,000000,25.2999,25.3,25.22,25.25,38168,0
+RITM_B.US,D,20260218,000000,25.2794,25.38,25.265,25.3435,42183,0
diff --git a/daily/us/nyse stocks/2/rjf.us.txt b/daily/us/nyse stocks/2/rjf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..909edca6a389f078c532b596543dade14a1db8e9
--- /dev/null
+++ b/daily/us/nyse stocks/2/rjf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RJF.US,D,20050225,000000,11.2214,11.4359,11.2036,11.3942,444610.69526725,0
+RJF.US,D,20050228,000000,11.3386,11.4419,11.2929,11.4289,1050484.8443676,0
+RJF.US,D,20050301,000000,11.3942,11.694,11.3942,11.6494,807656.9343347,0
+RJF.US,D,20050302,000000,11.6324,11.7794,11.5183,11.688,974253.8671687,0
+RJF.US,D,20050303,000000,11.704,11.7962,11.5362,11.7198,580818.38136706,0
+RJF.US,D,20050304,000000,11.8191,11.9303,11.7258,11.7684,598681.25513518,0
+RJF.US,D,20050307,000000,11.7436,11.8191,11.6772,11.8191,381971.77956757,0
+RJF.US,D,20050308,000000,11.8191,11.8777,11.709,11.8012,714630.78643492,0
+RJF.US,D,20050309,000000,11.7616,11.8132,11.6086,11.7318,604815.51143652,0
+RJF.US,D,20050310,000000,11.7198,11.9482,11.7198,11.9124,656259.66120302,0
+RJF.US,D,20050311,000000,11.9124,11.9581,11.7744,11.829,988378.77293448,0
+RJF.US,D,20050314,000000,11.8668,11.9819,11.8012,11.8509,553364.3108007,0
+RJF.US,D,20050315,000000,11.9581,12.0911,11.9005,11.9541,722090.60616689,0
+RJF.US,D,20050316,000000,11.9949,12.0802,11.9303,11.9581,693574.87613556,0
+RJF.US,D,20050317,000000,11.9949,12.2738,11.8826,12.109,911343.99663404,0
+RJF.US,D,20050318,000000,12.4198,12.8367,12.0971,12.2103,2240914.3355703,0
+RJF.US,D,20050321,000000,12.2103,12.241,12.0207,12.1636,485929.7967019,0
+RJF.US,D,20050322,000000,12.1686,12.2838,11.9819,12.0027,654123.24780152,0
+RJF.US,D,20050323,000000,11.9879,11.9949,11.7198,11.7436,751418.19343612,0
+RJF.US,D,20050324,000000,11.7496,11.835,11.688,11.688,367847.88106884,0
+RJF.US,D,20050328,000000,11.704,11.7318,11.558,11.6394,669313.84210044,0
+RJF.US,D,20050329,000000,11.5918,11.6672,11.3386,11.4001,1005968.6773335,0
+RJF.US,D,20050330,000000,11.4001,11.4845,11.3167,11.3803,1680888.9678039,0
+RJF.US,D,20050331,000000,11.2383,11.4061,11.2036,11.3693,1664623.6195685,0
+RJF.US,D,20050401,000000,11.4061,11.4637,11.2929,11.3515,1431395.9717372,0
+RJF.US,D,20050404,000000,11.3098,11.3843,11.2602,11.3693,1321573.6458695,0
+RJF.US,D,20050405,000000,11.3843,11.3942,11.2602,11.2602,952392.1432337,0
+RJF.US,D,20050406,000000,11.3277,11.4746,11.3039,11.3693,633069.35203625,0
+RJF.US,D,20050407,000000,11.3693,11.4527,11.2711,11.4181,343589.86883485,0
+RJF.US,D,20050408,000000,11.4229,11.4229,11.2602,11.2711,321464.24093417,0
+RJF.US,D,20050411,000000,11.2929,11.2929,11.0794,11.0854,711965.55783503,0
+RJF.US,D,20050412,000000,11.0854,11.2771,10.9901,11.2264,700770.79190186,0
+RJF.US,D,20050413,000000,11.2542,11.3277,10.9663,11.0586,1246667.2248343,0
+RJF.US,D,20050414,000000,11.0686,11.1024,10.8779,10.9286,840444.48390198,0
+RJF.US,D,20050415,000000,10.8611,10.9842,10.7261,10.7807,1247740.9715037,0
+RJF.US,D,20050418,000000,10.7867,10.9613,10.4382,10.7539,2737507.0612058,0
+RJF.US,D,20050419,000000,10.7867,11.0408,10.7807,10.8948,1756858.0555712,0
+RJF.US,D,20050420,000000,10.8948,10.8948,10.46,10.4838,2171352.4734734,0
+RJF.US,D,20050421,000000,10.5454,10.5632,10.3031,10.3944,1709412.7559717,0
+RJF.US,D,20050422,000000,10.3369,10.3548,10.0887,10.1215,2071654.1886705,0
+RJF.US,D,20050425,000000,10.2029,10.2267,10.0341,10.1671,2100983.7904738,0
+RJF.US,D,20050426,000000,10.1671,10.321,10.0341,10.05,1648366.3294694,0
+RJF.US,D,20050427,000000,10.0569,10.2267,9.9497,10.2267,1454587.2881711,0
+RJF.US,D,20050428,000000,10.1909,10.2029,10.0083,10.0678,1427395.1070363,0
+RJF.US,D,20050429,000000,10.1274,10.1611,9.84049,10.1155,1604387.0357701,0
+RJF.US,D,20050502,000000,10.1215,10.1215,9.93878,10.0569,1829089.1753362,0
+RJF.US,D,20050503,000000,10.0202,10.1463,9.9656,10.0202,852701.91656716,0
+RJF.US,D,20050504,000000,10.0311,10.2376,10.0202,10.1781,2133499.3779391,0
+RJF.US,D,20050505,000000,10.1781,10.2545,10.0777,10.1513,726628.3442026,0
+RJF.US,D,20050506,000000,10.2029,10.2495,10.1513,10.1839,851905.16833491,0
+RJF.US,D,20050509,000000,10.1671,10.3369,10.1671,10.2267,694101.67679987,0
+RJF.US,D,20050510,000000,10.1909,10.2089,10.0569,10.0887,751952.04496973,0
+RJF.US,D,20050511,000000,10.0728,10.1671,9.97746,10.0678,547497.98753321,0
+RJF.US,D,20050512,000000,10.0887,10.1343,9.84645,9.86432,643191.37856698,0
+RJF.US,D,20050513,000000,9.87524,9.90502,9.70845,9.88218,693305.93583466,0
+RJF.US,D,20050516,000000,9.89907,10.0777,9.88814,10.0569,793790.89619937,0
+RJF.US,D,20050517,000000,10.0132,10.04,9.90502,10.0341,618138.63263483,0
+RJF.US,D,20050518,000000,10.1155,10.3607,10.0777,10.3488,1039557.0042012,0
+RJF.US,D,20050519,000000,10.3548,10.3786,10.2595,10.3667,561361.00386741,0
+RJF.US,D,20050520,000000,10.3667,10.3667,10.1562,10.3031,487531.35130274,0
+RJF.US,D,20050523,000000,10.3369,10.3895,10.2703,10.3726,400360.44673295,0
+RJF.US,D,20050524,000000,10.2922,10.3279,10.1513,10.1839,596548.87080186,0
+RJF.US,D,20050525,000000,10.1393,10.1463,9.98942,10.0569,439550.18563542,0
+RJF.US,D,20050526,000000,10.1105,10.1781,10.0132,10.1006,338524.32286779,0
+RJF.US,D,20050527,000000,10.1006,10.1343,10.0311,10.0777,432079.28596595,0
+RJF.US,D,20050531,000000,10.0728,10.1463,9.98942,10.0957,1089938.4872358,0
+RJF.US,D,20050601,000000,10.1274,10.2813,10.1006,10.2435,491529.19420258,0
+RJF.US,D,20050602,000000,10.1839,10.3488,10.1562,10.3031,782867.08510118,0
+RJF.US,D,20050603,000000,10.315,10.3726,10.1513,10.2327,480595.31043394,0
+RJF.US,D,20050606,000000,10.2376,10.3369,10.1839,10.3369,572828.73916966,0
+RJF.US,D,20050607,000000,10.3667,10.448,10.315,10.3369,513914.69700074,0
+RJF.US,D,20050608,000000,10.3607,10.4719,10.3548,10.4272,662386.86663504,0
+RJF.US,D,20050609,000000,10.3944,10.4838,10.3279,10.46,344387.62433413,0
+RJF.US,D,20050610,000000,10.454,10.4838,10.3279,10.3279,381971.77956757,0
+RJF.US,D,20050613,000000,10.3319,10.3667,10.1463,10.1969,1096871.5063034,0
+RJF.US,D,20050614,000000,10.2029,10.3607,10.1969,10.321,963595.97457028,0
+RJF.US,D,20050615,000000,10.321,10.3488,10.1969,10.2703,602142.22470027,0
+RJF.US,D,20050616,000000,10.2267,10.4778,10.1839,10.4778,802590.38110059,0
+RJF.US,D,20050617,000000,10.5811,10.5861,10.448,10.46,1060083.0920351,0
+RJF.US,D,20050620,000000,10.46,10.46,10.3488,10.3895,227364.3463649,0
+RJF.US,D,20050621,000000,10.4094,10.5514,10.3845,10.4719,325198.17986834,0
+RJF.US,D,20050622,000000,10.4719,10.5811,10.4719,10.5236,448346.6487355,0
+RJF.US,D,20050623,000000,10.4958,10.5394,10.3488,10.3607,526711.01753476,0
+RJF.US,D,20050624,000000,10.3607,10.5394,10.3607,10.4382,643191.37856698,0
+RJF.US,D,20050627,000000,10.4332,10.4382,10.315,10.4272,517908.5108324,0
+RJF.US,D,20050628,000000,10.4382,10.5354,10.4094,10.5294,620003.0839343,0
+RJF.US,D,20050629,000000,10.5514,10.6993,10.5394,10.6695,676240.81756583,0
+RJF.US,D,20050630,000000,10.7637,10.8263,10.596,10.596,862568.09726856,0
+RJF.US,D,20050701,000000,10.6178,10.7975,10.6059,10.6178,799926.15976775,0
+RJF.US,D,20050705,000000,10.5632,10.7092,10.5116,10.6298,502728.99647097,0
+RJF.US,D,20050706,000000,10.6178,10.6635,10.5176,10.5176,561094.0781006,0
+RJF.US,D,20050707,000000,10.466,10.5682,10.3944,10.5294,768478.27536973,0
+RJF.US,D,20050708,000000,10.9554,11.2771,10.9127,11.2383,2650612.1478062,0
+RJF.US,D,20050711,000000,11.2383,11.6206,11.2214,11.6206,1294915.3162684,0
+RJF.US,D,20050712,000000,11.5967,11.6821,11.4181,11.5699,734350.05336616,0
+RJF.US,D,20050713,000000,11.564,11.6086,11.3743,11.4469,914011.23976802,0
+RJF.US,D,20050714,000000,11.5759,11.6086,11.4469,11.4637,403032.72620215,0
+RJF.US,D,20050715,000000,11.4746,11.564,11.3743,11.4845,774877.44290378,0
+RJF.US,D,20050718,000000,11.4905,11.7148,11.4469,11.7148,941996.14006686,0
+RJF.US,D,20050719,000000,11.7794,11.7794,11.3337,11.4527,1382346.0957357,0
+RJF.US,D,20050720,000000,11.4419,11.4795,11.3277,11.3693,810587.07416731,0
+RJF.US,D,20050721,000000,11.3277,11.3625,11.1808,11.2155,588549.15593401,0
+RJF.US,D,20050722,000000,11.1808,11.3277,11.1589,11.3217,299339.62030055,0
+RJF.US,D,20050725,000000,11.2979,11.3277,11.1698,11.2602,505915.98939994,0
+RJF.US,D,20050726,000000,11.2661,11.3386,11.1867,11.2483,400100.57183546,0
+RJF.US,D,20050727,000000,11.2314,11.2711,11.0914,11.2661,362779.31330064,0
+RJF.US,D,20050728,000000,11.2483,11.2979,11.1082,11.283,257219.74156547,0
+RJF.US,D,20050729,000000,11.2542,11.2661,11.1082,11.1986,452609.40286805,0
+RJF.US,D,20050801,000000,11.2383,11.2383,11.1024,11.1698,493655.53493363,0
+RJF.US,D,20050802,000000,11.1589,11.4061,11.144,11.4061,452869.27776555,0
+RJF.US,D,20050803,000000,11.3515,11.4229,11.2602,11.3942,243361.7615665,0
+RJF.US,D,20050804,000000,11.3693,11.3693,11.15,11.15,601078.55070122,0
+RJF.US,D,20050805,000000,11.15,11.15,10.9792,11.1262,363849.03090196,0
+RJF.US,D,20050808,000000,11.1202,11.1926,11.0746,11.1024,325996.94263466,0
+RJF.US,D,20050809,000000,11.1262,11.2155,11.1024,11.1262,401430.16433426,0
+RJF.US,D,20050810,000000,11.15,11.283,11.0686,11.1589,489929.65413583,0
+RJF.US,D,20050811,000000,11.144,11.3743,11.144,11.3386,364641.75006603,0
+RJF.US,D,20050812,000000,11.3386,11.3843,11.2264,11.3575,331595.33286829,0
+RJF.US,D,20050815,000000,11.3575,11.4061,11.2383,11.3515,456071.37970019,0
+RJF.US,D,20050816,000000,11.2929,11.3167,11.1638,11.2602,557890.96889893,0
+RJF.US,D,20050817,000000,11.2383,11.2711,11.014,11.0458,440616.8814356,0
+RJF.US,D,20050818,000000,11.0458,11.0854,10.9345,11.0586,302804.61893381,0
+RJF.US,D,20050819,000000,11.0854,11.1202,10.9842,11.014,235897.91276636,0
+RJF.US,D,20050822,000000,11.0458,11.1748,11.0298,11.15,301743.9667359,0
+RJF.US,D,20050823,000000,11.1867,11.2383,11.0914,11.2214,359848.16620099,0
+RJF.US,D,20050824,000000,11.2214,11.3039,11.0914,11.153,619207.3429691,0
+RJF.US,D,20050825,000000,11.1638,11.1808,11.0686,11.15,500317.59916631,0
+RJF.US,D,20050826,000000,11.153,11.1748,11.002,11.0746,183391.09626785,0
+RJF.US,D,20050829,000000,11.0686,11.2602,10.9613,11.2483,394766.0855675,0
+RJF.US,D,20050830,000000,11.2483,11.2483,11.1082,11.2106,471266.00306729,0
+RJF.US,D,20050831,000000,11.2602,11.3803,11.144,11.3803,544035.00343404,0
+RJF.US,D,20050901,000000,11.3803,11.4845,11.3575,11.3843,513116.94150145,0
+RJF.US,D,20050902,000000,11.3098,11.3743,11.2155,11.2602,343320.92853395,0
+RJF.US,D,20050906,000000,11.2711,11.4637,11.2483,11.3843,534973.62910123,0
+RJF.US,D,20050907,000000,11.3167,11.4637,11.283,11.4419,273754.03010183,0
+RJF.US,D,20050908,000000,11.4419,11.4419,11.2106,11.2383,467001.23440064,0
+RJF.US,D,20050909,000000,11.2979,11.5183,11.2979,11.4061,404625.21539959,0
+RJF.US,D,20050912,000000,11.4469,11.5421,11.3843,11.5064,393967.32280117,0
+RJF.US,D,20050913,000000,11.4795,11.6146,11.3039,11.4965,433153.03263545,0
+RJF.US,D,20050914,000000,11.5362,11.6275,11.3843,11.3893,257756.61490023,0
+RJF.US,D,20050915,000000,11.3843,11.4121,11.1926,11.3625,480867.27253597,0
+RJF.US,D,20050916,000000,11.4637,11.7794,11.4637,11.6553,2065523.9614373,0
+RJF.US,D,20050919,000000,11.5918,11.7258,11.5858,11.704,831913.93930165,0
+RJF.US,D,20050920,000000,11.7616,11.9581,11.7616,11.8727,938003.33350225,0
+RJF.US,D,20050921,000000,11.8191,11.835,11.6324,11.688,964390.70826843,0
+RJF.US,D,20050922,000000,11.6494,11.6494,11.2483,11.4359,953990.67603341,0
+RJF.US,D,20050923,000000,11.4527,11.5253,11.3277,11.4419,406231.80633566,0
+RJF.US,D,20050926,000000,11.4845,11.6206,11.4746,11.5699,428624.36000313,0
+RJF.US,D,20050927,000000,11.5699,11.698,11.4845,11.6394,687712.58193626,0
+RJF.US,D,20050928,000000,11.6494,11.8727,11.6146,11.835,655192.96540284,0
+RJF.US,D,20050929,000000,11.825,11.9949,11.7436,11.9949,731959.80866943,0
+RJF.US,D,20050930,000000,11.9949,12.0753,11.9303,12.0485,466465.36833294,0
+RJF.US,D,20051003,000000,12.0485,12.1636,11.97,12.0971,704763.59846647,0
+RJF.US,D,20051004,000000,12.1725,12.3174,12.0485,12.2738,1046228.1338373,0
+RJF.US,D,20051005,000000,12.2281,12.251,11.9879,11.9988,1003042.5665691,0
+RJF.US,D,20051006,000000,12.0535,12.0802,11.8568,11.9124,1142978.1480008,0
+RJF.US,D,20051007,000000,11.9124,11.9243,11.8012,11.8727,768478.27536973,0
+RJF.US,D,20051010,000000,11.8727,12.0247,11.829,11.8568,667188.50863643,0
+RJF.US,D,20051011,000000,11.8777,11.97,11.688,11.688,496585.67476623,0
+RJF.US,D,20051012,000000,11.688,11.7616,11.3942,11.5421,605873.14183329,0
+RJF.US,D,20051013,000000,11.554,11.6434,11.4121,11.4795,999841.47190151,0
+RJF.US,D,20051014,000000,11.5302,11.7318,11.4746,11.6772,628802.56883552,0
+RJF.US,D,20051017,000000,11.6772,11.9005,11.6772,11.8012,644259.0816342,0
+RJF.US,D,20051018,000000,11.8132,11.8826,11.5064,11.5064,870302.90090369,0
+RJF.US,D,20051019,000000,11.5064,11.7436,11.4061,11.7377,1833095.0763724,0
+RJF.US,D,20051020,000000,11.7436,11.8132,11.6086,11.6434,520311.8500007,0
+RJF.US,D,20051021,000000,11.6494,11.8012,11.5798,11.704,479002.8212365,0
+RJF.US,D,20051024,000000,11.704,12.0583,11.704,12.0315,465666.6055666,0
+RJF.US,D,20051025,000000,12.0315,12.3234,12.0247,12.2629,1470845.5855372,0
+RJF.US,D,20051026,000000,12.2629,12.5488,12.241,12.4356,844974.16380133,0
+RJF.US,D,20051027,000000,12.6609,12.6609,12.4198,12.4873,1042226.2618693,0
+RJF.US,D,20051028,000000,12.521,12.6233,12.4356,12.6133,579220.8558344,0
+RJF.US,D,20051031,000000,12.6133,12.8536,12.6073,12.7682,1022232.0110349,0
+RJF.US,D,20051101,000000,12.7454,13.209,12.7454,13.1286,1474041.6438696,0
+RJF.US,D,20051102,000000,12.942,13.3768,12.942,13.3192,623469.08983461,0
+RJF.US,D,20051103,000000,13.3192,13.4334,13.0928,13.1574,831111.14746714,0
+RJF.US,D,20051104,000000,13.1395,13.2417,13.0452,13.1981,647993.02056836,0
+RJF.US,D,20051107,000000,13.2417,13.5048,13.1753,13.3986,923616.53830489,0
+RJF.US,D,20051108,000000,13.3986,13.4334,13.2041,13.3192,665852.87253534,0
+RJF.US,D,20051109,000000,13.3986,13.4652,13.2745,13.4215,509655.97193637,0
+RJF.US,D,20051110,000000,13.4086,13.6726,13.3192,13.5912,614940.55976837,0
+RJF.US,D,20051111,000000,13.5228,13.6895,13.5168,13.6796,355046.5241996,0
+RJF.US,D,20051114,000000,13.7183,13.8057,13.6568,13.7719,546437.3353353,0
+RJF.US,D,20051115,000000,13.6726,13.7719,13.4433,13.5118,935335.08310123,0
+RJF.US,D,20051116,000000,13.483,13.5862,13.4215,13.5574,395835.80316882,0
+RJF.US,D,20051117,000000,13.6568,13.8989,13.4999,13.8493,544035.00343404,0
+RJF.US,D,20051118,000000,13.9506,14.04,13.8424,13.9784,543769.08493427,0
+RJF.US,D,20051121,000000,14.0072,14.1968,14.0072,14.0688,808190.78586831,0
+RJF.US,D,20051122,000000,14.0628,14.1412,13.9784,14.1244,370245.17663487,0
+RJF.US,D,20051123,000000,14.1075,14.2902,14.0906,14.1522,444882.65736928,0
+RJF.US,D,20051125,000000,14.1522,14.1968,14.035,14.0807,236967.63036767,0
+RJF.US,D,20051128,000000,14.1293,14.1522,13.76,13.76,960391.85810155,0
+RJF.US,D,20051129,000000,13.8275,13.8931,13.5972,13.7719,1190967.3718045,0
+RJF.US,D,20051130,000000,13.7719,13.8583,13.5168,13.5972,713569.12696995,0
+RJF.US,D,20051201,000000,13.6895,14.1522,13.6846,14.0529,985174.65646576,0
+RJF.US,D,20051202,000000,13.9784,14.2782,13.9565,14.0747,676515.80146899,0
+RJF.US,D,20051205,000000,14.0747,14.305,13.8931,14.2554,824716.00900127,0
+RJF.US,D,20051206,000000,14.2951,14.4519,13.8821,13.9169,1114191.4631345,0
+RJF.US,D,20051207,000000,13.8989,14.0291,13.8712,13.9784,543507.19550269,0
+RJF.US,D,20051208,000000,13.9277,14.0628,13.8176,13.8931,425952.08053394,0
+RJF.US,D,20051209,000000,13.8821,14.0112,13.7878,13.9397,294545.02916846,0
+RJF.US,D,20051212,000000,13.9506,14.0291,13.6895,13.8176,832176.83600028,0
+RJF.US,D,20051213,000000,13.8176,14.1184,13.8117,14.0807,602142.22470027,0
+RJF.US,D,20051214,000000,14.1075,14.186,13.9834,14.1522,803396.19473624,0
+RJF.US,D,20051215,000000,14.1412,14.1968,14.0291,14.1244,896687.25386873,0
+RJF.US,D,20051216,000000,14.1244,14.4629,13.9615,14.04,1361294.2145044,0
+RJF.US,D,20051219,000000,14.0966,14.2336,13.9506,14.0291,765541.08466781,0
+RJF.US,D,20051220,000000,14.0807,14.2216,13.9834,14.0688,411291.30870045,0
+RJF.US,D,20051221,000000,14.1293,14.1412,13.9615,14.035,570420.36366613,0
+RJF.US,D,20051222,000000,14.0072,14.174,13.9506,14.163,320390.49426468,0
+RJF.US,D,20051223,000000,14.1522,14.305,14.1522,14.3001,321464.24093417,0
+RJF.US,D,20051227,000000,14.2723,14.4729,14.186,14.186,533106.15600063,0
+RJF.US,D,20051228,000000,14.1968,14.3775,14.1968,14.3418,447283.9820035,0
+RJF.US,D,20051229,000000,14.2664,14.4133,14.2216,14.2951,481663.01350117,0
+RJF.US,D,20051230,000000,14.2286,14.2286,14.0807,14.1293,554428.99206679,0
+RJF.US,D,20060103,000000,14.186,14.4729,13.7719,14.447,1300248.7952693,0
+RJF.US,D,20060104,000000,14.4182,14.7428,14.4133,14.6615,1209890.8977705,0
+RJF.US,D,20060105,000000,14.6098,14.7826,14.5185,14.7488,1186963.4853024,0
+RJF.US,D,20060106,000000,14.7994,15.001,14.7141,14.7706,989447.48326876,0
+RJF.US,D,20060109,000000,14.7935,14.9851,14.7935,14.9226,895620.55806855,0
+RJF.US,D,20060110,000000,14.7379,15.0079,14.6485,14.996,925476.96053618,0
+RJF.US,D,20060111,000000,14.996,15.1151,14.9295,14.9404,592816.94640179,0
+RJF.US,D,20060112,000000,14.3477,14.7647,14.2098,14.5135,1823229.9029381,0
+RJF.US,D,20060113,000000,14.5135,14.6158,14.4729,14.6158,762344.01906839,0
+RJF.US,D,20060117,000000,14.5919,14.6615,14.3368,14.4777,1152847.3505034,0
+RJF.US,D,20060118,000000,14.447,14.5304,14.31,14.4847,640264.2605355,0
+RJF.US,D,20060119,000000,14.5185,14.9404,14.5185,14.8868,796463.17566857,0
+RJF.US,D,20060120,000000,14.8868,14.8868,14.5255,14.5731,1032093.1554011,0
+RJF.US,D,20060123,000000,14.4917,14.85,14.4917,14.6714,1037158.7013682,0
+RJF.US,D,20060124,000000,14.6833,15.0993,14.6773,15.0248,1039294.1075026,0
+RJF.US,D,20060125,000000,15.0993,15.5629,14.9851,15.4825,1920785.7307371,0
+RJF.US,D,20060126,000000,15.5053,16.0384,15.5053,15.8568,1073947.1156363,0
+RJF.US,D,20060127,000000,15.9412,15.965,15.6036,15.7237,1625705.8427681,0
+RJF.US,D,20060130,000000,15.7545,15.7903,15.6265,15.6631,1761117.7879027,0
+RJF.US,D,20060131,000000,15.5152,15.965,15.4478,15.965,1181358.0441995,0
+RJF.US,D,20060201,000000,15.8737,16.0672,15.7843,15.8528,1305045.4009354,0
+RJF.US,D,20060202,000000,15.8568,16.0324,15.7723,15.9412,814327.05670374,0
+RJF.US,D,20060203,000000,15.8528,16.3194,15.827,15.9759,983582.16726832,0
+RJF.US,D,20060206,000000,15.953,16.1457,15.953,16.0156,1052083.3771673,0
+RJF.US,D,20060207,000000,16.0384,16.4852,16.0384,16.1338,1057677.7383327,0
+RJF.US,D,20060208,000000,16.1338,16.5031,16.089,16.4574,899087.57123591,0
+RJF.US,D,20060209,000000,16.4574,16.7156,16.4286,16.4286,751145.22406705,0
+RJF.US,D,20060210,000000,16.4465,16.4961,16.094,16.3363,685046.34606932,0
+RJF.US,D,20060213,000000,16.3025,16.5448,16.2519,16.2807,402498.87466854,0
+RJF.US,D,20060214,000000,16.3025,16.4961,16.094,16.3194,859103.09863529,0
+RJF.US,D,20060215,000000,16.3711,16.6073,16.3194,16.6073,802590.38110059,0
+RJF.US,D,20060216,000000,16.656,16.8883,16.6182,16.8704,480595.31043394,0
+RJF.US,D,20060217,000000,16.9499,17.0133,16.7364,16.9547,967056.94413537,0
+RJF.US,D,20060221,000000,16.8992,16.8992,16.656,16.8943,1079271.5292339,0
+RJF.US,D,20060222,000000,16.9221,17.5584,16.9171,17.4671,1590526.0339699,0
+RJF.US,D,20060223,000000,17.3718,17.6984,17.2596,17.3718,776730.81426576,0
+RJF.US,D,20060224,000000,17.3718,17.6507,17.3718,17.5197,804186.89936621,0
+RJF.US,D,20060227,000000,16.8823,16.9945,16.6858,16.7761,2134560.030137,0
+RJF.US,D,20060228,000000,16.7761,16.7761,16.0384,16.1208,1851750.6693046,0
+RJF.US,D,20060301,000000,16.2162,16.6073,16.111,16.5666,1173108.5271046,0
+RJF.US,D,20060302,000000,16.5666,16.6182,16.3363,16.4405,1061676.5884996,0
+RJF.US,D,20060303,000000,16.4405,16.5259,16.3769,16.4574,965459.41860271,0
+RJF.US,D,20060306,000000,16.4574,16.6966,16.234,16.2807,1074211.019602,0
+RJF.US,D,20060307,000000,16.1516,16.1516,15.8687,15.9183,1428992.632569,0
+RJF.US,D,20060308,000000,15.8687,16.2459,15.8469,16.1457,974253.8671687,0
+RJF.US,D,20060309,000000,16.1457,16.2062,16.0226,16.0226,583486.63176808,0
+RJF.US,D,20060310,000000,15.9988,16.3889,15.9868,16.2281,472598.61736722,0
+RJF.US,D,20060313,000000,16.3243,16.4286,16.0384,16.1338,926538.62000114,0
+RJF.US,D,20060314,000000,16.2747,16.656,16.234,16.6073,749283.7945687,0
+RJF.US,D,20060315,000000,16.5894,16.8317,16.515,16.6858,593083.87216859,0
+RJF.US,D,20060316,000000,16.7294,16.8992,16.663,16.6907,510982.54263405,0
+RJF.US,D,20060317,000000,16.7096,16.788,16.639,16.7542,692772.08430105,0
+RJF.US,D,20060320,000000,16.663,16.8138,16.6014,16.7096,552034.71830189,0
+RJF.US,D,20060321,000000,16.656,16.656,16.515,16.5616,1502027.5514354,0
+RJF.US,D,20060322,000000,16.4515,16.7483,16.2747,16.6858,747420.35053628,0
+RJF.US,D,20060323,000000,16.4852,16.4912,16.2112,16.2459,680068.43233514,0
+RJF.US,D,20060324,000000,16.2062,16.3889,16.106,16.3194,1203400.0689354,0
+RJF.US,D,20060327,000000,16.3463,16.6122,16.3463,16.5666,791842.8417352,0
+RJF.US,D,20060328,000000,16.6014,16.6302,16.2916,16.3025,843199.35926883,0
+RJF.US,D,20060329,000000,16.3243,16.508,16.2975,16.3194,736931.67880134,0
+RJF.US,D,20060330,000000,16.2459,16.515,16.2459,16.3769,714724.46227007,0
+RJF.US,D,20060331,000000,16.4167,16.663,16.3889,16.6352,574332.58886717,0
+RJF.US,D,20060403,000000,16.5854,16.6738,16.4515,16.6182,1262217.4134681,0
+RJF.US,D,20060404,000000,16.6182,16.7294,16.4167,16.5785,699621.50020402,0
+RJF.US,D,20060405,000000,16.6242,16.663,16.5031,16.639,499344.57920127,0
+RJF.US,D,20060406,000000,16.639,16.782,16.4912,16.7761,548387.40433355,0
+RJF.US,D,20060407,000000,16.8753,17.0511,16.6242,16.7156,473753.95266734,0
+RJF.US,D,20060410,000000,16.656,16.782,16.3939,16.4961,442299.0174,0
+RJF.US,D,20060411,000000,16.6014,16.656,16.1457,16.2003,1002241.7892687,0
+RJF.US,D,20060412,000000,16.2638,16.4167,16.1208,16.3581,756833.26106764,0
+RJF.US,D,20060413,000000,16.3581,16.5388,16.1774,16.4107,547145.44406762,0
+RJF.US,D,20060417,000000,16.508,16.6907,16.4405,16.5854,530795.48540042,0
+RJF.US,D,20060418,000000,16.6966,17.0253,16.6738,16.9547,784377.98566801,0
+RJF.US,D,20060419,000000,16.9657,17.2298,16.9171,17.2238,820095.6750679,0
+RJF.US,D,20060420,000000,17.2238,17.3946,17.0849,17.2298,546791.89333498,0
+RJF.US,D,20060421,000000,17.2754,17.4214,17.0451,17.2417,931155.93213337,0
+RJF.US,D,20060424,000000,17.2417,17.2924,17.0451,17.2298,613781.19540009,0
+RJF.US,D,20060425,000000,17.1633,17.2596,16.8823,17.2596,855639.10726908,0
+RJF.US,D,20060426,000000,17.2596,17.7828,16.8883,16.9379,1630951.6895361,0
+RJF.US,D,20060427,000000,16.9449,17.2992,16.782,17.1295,541995.28766882,0
+RJF.US,D,20060428,000000,17.1295,17.2198,16.8753,17.0789,1268079.7076674,0
+RJF.US,D,20060501,000000,17.0729,17.21,16.4345,16.4852,1021077.6830018,0
+RJF.US,D,20060502,000000,16.4852,16.8883,16.3243,16.8476,1201618.2135336,0
+RJF.US,D,20060503,000000,16.8515,17.0571,16.6966,17.0362,680782.58466973,0
+RJF.US,D,20060504,000000,17.0303,17.1851,16.9547,17.0729,489573.08160205,0
+RJF.US,D,20060505,000000,17.1851,17.4422,17.1414,17.4422,623380.45033469,0
+RJF.US,D,20060508,000000,17.4422,17.5693,17.3896,17.4482,472866.55040108,0
+RJF.US,D,20060509,000000,17.4482,17.6765,17.329,17.6706,526180.18780228,0
+RJF.US,D,20060510,000000,17.6021,17.7381,17.4274,17.6706,463092.03100073,0
+RJF.US,D,20060511,000000,17.6239,17.8165,17.1355,17.1792,707612.14966846,0
+RJF.US,D,20060512,000000,17.1534,17.4422,16.9379,17.0362,638483.41240073,0
+RJF.US,D,20060515,000000,16.8257,17.1355,16.8188,17.0401,632263.53840061,0
+RJF.US,D,20060516,000000,16.9657,17.1573,16.8069,16.8883,594773.05900231,0
+RJF.US,D,20060517,000000,16.8357,16.8416,16.1149,16.2112,1084516.3687349,0
+RJF.US,D,20060518,000000,16.3463,16.6073,16.2857,16.3581,853684.0019356,0
+RJF.US,D,20060519,000000,16.4515,16.8753,16.3025,16.8069,872520.9029358,0
+RJF.US,D,20060522,000000,16.6668,16.6668,16.0106,16.1338,850295.55559771,0
+RJF.US,D,20060523,000000,16.2747,16.6242,16.1903,16.2003,686820.14333479,0
+RJF.US,D,20060524,000000,16.2062,16.4802,15.7773,16.106,1162530.2086026,0
+RJF.US,D,20060525,000000,16.1516,16.4802,16.0782,16.2697,696417.3837353,0
+RJF.US,D,20060526,000000,16.3463,16.6073,16.1834,16.5726,542878.66086689,0
+RJF.US,D,20060530,000000,16.4614,16.4663,15.965,16.0226,673495.00760239,0
+RJF.US,D,20060531,000000,16.1,16.4961,16.1,16.4912,1061235.4055341,0
+RJF.US,D,20060601,000000,16.4663,16.7483,16.2916,16.7483,1043468.2221353,0
+RJF.US,D,20060602,000000,16.8823,16.9607,16.3363,16.5726,812985.37700039,0
+RJF.US,D,20060605,000000,16.5388,16.6858,15.9988,16.0037,927959.87380101,0
+RJF.US,D,20060606,000000,16.0612,16.1397,15.6145,15.8975,1410070.1138699,0
+RJF.US,D,20060607,000000,15.9024,16.2697,15.8211,16.0672,838223.46006873,0
+RJF.US,D,20060608,000000,16.0672,16.1278,15.6959,16.0612,1121124.4822021,0
+RJF.US,D,20060609,000000,16.1278,16.3511,16.094,16.1834,391473.32959885,0
+RJF.US,D,20060612,000000,16.1685,16.234,15.7843,15.7903,931342.27653662,0
+RJF.US,D,20060613,000000,15.7903,15.965,14.8222,14.9464,1747171.1684038,0
+RJF.US,D,20060614,000000,14.9682,15.1717,14.8759,15.0189,1881691.682204,0
+RJF.US,D,20060615,000000,15.2105,16.089,15.1946,16.0742,1251729.7490002,0
+RJF.US,D,20060616,000000,16.1834,16.234,15.7665,16.0266,1622958.0182705,0
+RJF.US,D,20060619,000000,16.0266,16.111,15.6036,15.6741,869323.83733639,0
+RJF.US,D,20060620,000000,15.7019,16.0156,15.6503,15.827,672602.56900091,0
+RJF.US,D,20060621,000000,15.7903,16.4515,15.7903,16.3581,749906.28560225,0
+RJF.US,D,20060622,000000,16.2638,16.2916,15.9412,16.1149,1004199.9164033,0
+RJF.US,D,20060623,000000,16.2519,16.7969,16.106,16.656,1183322.2149363,0
+RJF.US,D,20060626,000000,16.7026,16.7969,16.3511,16.4802,825785.72660258,0
+RJF.US,D,20060627,000000,16.519,16.6073,16.2975,16.3511,662118.93360119,0
+RJF.US,D,20060628,000000,16.4107,16.4852,16.2211,16.2916,1069768.9719355,0
+RJF.US,D,20060629,000000,16.3769,16.8069,16.3194,16.7542,1460179.6348025,0
+RJF.US,D,20060630,000000,16.788,17.066,16.6798,17.0362,1150266.7323352,0
+RJF.US,D,20060703,000000,17.0362,17.204,16.8943,17.1474,423640.40266668,0
+RJF.US,D,20060705,000000,17.1077,17.1136,16.6858,16.8257,895791.79346613,0
+RJF.US,D,20060706,000000,16.8883,17.0511,16.7969,16.8943,728758.71400183,0
+RJF.US,D,20060707,000000,16.8943,16.8943,16.3711,16.3711,1046846.5958027,0
+RJF.US,D,20060710,000000,16.4167,16.4286,16.2697,16.3581,1457156.8264018,0
+RJF.US,D,20060711,000000,16.3463,16.3769,16.0742,16.3403,881584.2918027,0
+RJF.US,D,20060712,000000,16.3194,16.3641,16.0384,16.0672,625692.12820193,0
+RJF.US,D,20060713,000000,16.0384,16.0444,15.6205,15.6265,1341834.8224707,0
+RJF.US,D,20060714,000000,15.6265,15.6265,15.2283,15.3177,1546007.8524018,0
+RJF.US,D,20060717,000000,15.3177,15.3912,15.0079,15.2839,844442.32680182,0
+RJF.US,D,20060718,000000,15.2214,15.3068,14.8868,15.0993,1187940.5343356,0
+RJF.US,D,20060719,000000,15.0814,15.8856,15.0814,15.8081,1154354.222002,0
+RJF.US,D,20060720,000000,15.8975,15.953,15.5857,15.5977,963143.71166728,0
+RJF.US,D,20060721,000000,15.5202,15.5262,15.1946,15.3336,1365825.9089379,0
+RJF.US,D,20060724,000000,15.4776,15.7019,15.4776,15.6572,837153.74246742,0
+RJF.US,D,20060725,000000,15.5857,15.7843,15.405,15.6801,927072.47153475,0
+RJF.US,D,20060726,000000,15.686,15.9352,15.2393,15.3177,1879738.5914045,0
+RJF.US,D,20060727,000000,15.7445,16.4574,15.6453,16.0226,2489613.6052059,0
+RJF.US,D,20060728,000000,16.0384,16.4574,16.0226,16.3194,634221.66553522,0
+RJF.US,D,20060731,000000,16.234,16.3999,16.1626,16.3511,569711.24766676,0
+RJF.US,D,20060801,000000,16.3303,16.3303,15.9352,15.9868,993358.70120275,0
+RJF.US,D,20060802,000000,16.0672,16.4802,16.0444,16.4286,808547.35840209,0
+RJF.US,D,20060803,000000,16.2638,16.5894,16.2281,16.4961,461494.50546807,0
+RJF.US,D,20060804,000000,16.6858,16.9051,16.4048,16.4852,549097.52759997,0
+RJF.US,D,20060807,000000,16.4912,16.5259,16.1685,16.2459,588549.15593401,0
+RJF.US,D,20060808,000000,16.2916,16.4167,15.9759,16.0444,567757.14960033,0
+RJF.US,D,20060809,000000,16.2062,16.24,15.7377,15.7445,556034.57573581,0
+RJF.US,D,20060810,000000,15.7277,15.9818,15.5361,15.965,566873.77640226,0
+RJF.US,D,20060811,000000,15.9233,15.9352,15.7069,15.8796,676685.02233248,0
+RJF.US,D,20060814,000000,15.953,16.0842,15.8211,15.8687,591748.23606752,0
+RJF.US,D,20060815,000000,16.0106,16.2807,15.953,16.1566,664254.33973564,0
+RJF.US,D,20060816,000000,16.2975,16.4227,16.2112,16.3641,408535.42606655,0
+RJF.US,D,20060817,000000,16.3095,16.7364,16.2857,16.6242,484594.16060082,0
+RJF.US,D,20060818,000000,16.6122,16.7156,16.4405,16.5894,284151.04053572,0
+RJF.US,D,20060821,000000,16.5894,16.639,16.2211,16.3243,885311.17986755,0
+RJF.US,D,20060822,000000,16.2697,16.4048,16.0672,16.1774,596017.03380233,0
+RJF.US,D,20060823,000000,16.2281,16.2916,15.7665,15.8627,565268.19273323,0
+RJF.US,D,20060824,000000,15.8975,15.9024,15.5312,15.5361,1269158.4906721,0
+RJF.US,D,20060825,000000,15.4408,15.5004,15.274,15.2889,1276794.5821368,0
+RJF.US,D,20060828,000000,15.2154,15.6145,15.1995,15.5758,1318022.0222705,0
+RJF.US,D,20060829,000000,15.6899,15.7119,15.418,15.552,699785.68473229,0
+RJF.US,D,20060830,000000,15.6105,15.6801,15.4,15.424,583926.80746655,0
+RJF.US,D,20060831,000000,15.5053,15.6801,15.5004,15.5977,411206.69826871,0
+RJF.US,D,20060901,000000,15.6205,15.9938,15.4537,15.9818,1116150.5975362,0
+RJF.US,D,20060905,000000,15.9233,16.1149,15.8409,16.106,831111.14746714,0
+RJF.US,D,20060906,000000,15.8796,15.9481,15.7119,15.7337,767667.42539886,0
+RJF.US,D,20060907,000000,15.5927,15.8975,15.5053,15.7665,925835.54760404,0
+RJF.US,D,20060908,000000,15.7773,15.9233,15.6453,15.7962,573270.92940221,0
+RJF.US,D,20060911,000000,15.7505,16.0384,15.6741,15.8568,417241.23513263,0
+RJF.US,D,20060912,000000,15.9818,16.3939,15.953,16.3303,845686.30160184,0
+RJF.US,D,20060913,000000,16.3303,16.7205,16.2747,16.5666,725202.05406751,0
+RJF.US,D,20060914,000000,16.508,16.6858,16.3939,16.5954,503077.51086838,0
+RJF.US,D,20060915,000000,16.6798,16.7294,16.519,16.5547,659987.55653491,0
+RJF.US,D,20060918,000000,16.4961,16.5954,16.2638,16.3403,580195.89033353,0
+RJF.US,D,20060919,000000,16.3194,16.3243,15.8856,15.965,1279637.0897366,0
+RJF.US,D,20060920,000000,16.094,16.639,16.0384,16.5388,976651.16273474,0
+RJF.US,D,20060921,000000,16.5448,16.7254,16.3463,16.4663,746170.33213399,0
+RJF.US,D,20060922,000000,16.3889,16.4227,16.2112,16.3194,390771.2644688,0
+RJF.US,D,20060925,000000,16.3095,16.6858,16.234,16.6242,604543.54933449,0
+RJF.US,D,20060926,000000,16.5388,16.7096,16.3095,16.7026,699785.68473229,0
+RJF.US,D,20060927,000000,16.6738,16.6858,16.3243,16.3463,744929.3791351,0
+RJF.US,D,20060928,000000,16.3641,16.4763,16.2211,16.4345,601881.34253573,0
+RJF.US,D,20060929,000000,16.4713,16.6242,16.4167,16.4574,779405.10826905,0
+RJF.US,D,20061002,000000,16.3939,16.4345,16.0564,16.2459,660338.08546641,0
+RJF.US,D,20061003,000000,16.2162,16.5785,16.1685,16.4852,458293.41080047,0
+RJF.US,D,20061004,000000,16.3999,16.927,16.3363,16.8992,676873.38126981,0
+RJF.US,D,20061005,000000,16.9051,17.2298,16.8515,17.1722,861323.11520149,0
+RJF.US,D,20061006,000000,17.1186,17.1355,16.8515,17.0183,412094.10053496,0
+RJF.US,D,20061009,000000,17.0253,17.5077,16.9945,17.5018,1073857.4688694,0
+RJF.US,D,20061010,000000,17.5296,17.7272,17.334,17.473,641153.67733584,0
+RJF.US,D,20061011,000000,17.3608,17.4919,17.1236,17.334,1018061.9254704,0
+RJF.US,D,20061012,000000,17.4164,17.6885,17.4164,17.6239,707435.87793567,0
+RJF.US,D,20061013,000000,17.6239,17.7321,17.5018,17.6706,610411.88713606,0
+RJF.US,D,20061016,000000,17.6398,17.7321,17.5693,17.6021,430752.71526828,0
+RJF.US,D,20061017,000000,17.5584,17.6071,17.2198,17.2754,574511.88240111,0
+RJF.US,D,20061018,000000,17.4115,17.5515,17.2466,17.3946,621248.06600137,0
+RJF.US,D,20061019,000000,17.338,17.4671,17.1851,17.2992,363220.49626616,0
+RJF.US,D,20061020,000000,17.334,17.334,17.062,17.1186,519781.02026822,0
+RJF.US,D,20061023,000000,17.0849,17.334,17.0571,17.334,273655.31793147,0
+RJF.US,D,20061024,000000,17.334,17.5405,17.2596,17.5296,613249.35840057,0
+RJF.US,D,20061025,000000,17.9794,18.1431,17.7709,17.878,1106559.4007379,0
+RJF.US,D,20061026,000000,18.0062,18.0528,17.6507,18.0419,398936.17113195,0
+RJF.US,D,20061027,000000,17.9356,18.0062,17.5971,17.6398,376372.3820669,0
+RJF.US,D,20061030,000000,17.6447,17.9744,17.6021,17.9238,496678.34333434,0
+RJF.US,D,20061031,000000,17.9794,18.1054,17.8612,17.9297,591573.9788688,0
+RJF.US,D,20061101,000000,18.0419,18.0419,17.3231,17.4016,592991.2036005,0
+RJF.US,D,20061102,000000,17.4016,17.755,17.2992,17.6398,635817.17653379,0
+RJF.US,D,20061103,000000,17.7272,17.755,17.344,17.4482,322532.95126844,0
+RJF.US,D,20061106,000000,17.5633,18.0866,17.5515,18.0002,487087.14653609,0
+RJF.US,D,20061107,000000,18.023,18.3616,17.9794,18.166,601519.73366674,0
+RJF.US,D,20061108,000000,18.1323,18.2215,18.0181,18.1879,522440.20526585,0
+RJF.US,D,20061109,000000,18.2355,18.2355,17.7381,17.75,533814.26473295,0
+RJF.US,D,20061110,000000,17.75,18.2603,17.75,18.2255,579840.3250668,0
+RJF.US,D,20061113,000000,18.2315,18.4866,18.2147,18.3576,519781.02026822,0
+RJF.US,D,20061114,000000,18.3318,18.6018,18.3189,18.5958,662296.21260103,0
+RJF.US,D,20061115,000000,18.6544,18.8183,18.6197,18.7061,427727.89233348,0
+RJF.US,D,20061116,000000,18.7955,18.9265,18.571,18.7349,585888.96366934,0
+RJF.US,D,20061117,000000,18.7349,18.7686,18.5036,18.582,442836.89800179,0
+RJF.US,D,20061120,000000,18.1323,18.6326,18.1323,18.4638,512494.45046792,0
+RJF.US,D,20061121,000000,18.5204,18.7001,18.4866,18.5382,524935.2057352,0
+RJF.US,D,20061122,000000,18.571,18.7001,18.4936,18.6822,360915.86926822,0
+RJF.US,D,20061124,000000,18.571,18.6822,18.4698,18.6018,89384.877533718,0
+RJF.US,D,20061127,000000,18.571,18.571,17.7649,17.7828,487972.53426826,0
+RJF.US,D,20061128,000000,17.7709,18.023,17.6637,17.883,628002.79880214,0
+RJF.US,D,20061129,000000,17.9516,18.0925,17.6934,17.9128,470379.60806807,0
+RJF.US,D,20061130,000000,17.9516,17.9634,17.6349,17.7321,747420.35053628,0
+RJF.US,D,20061201,000000,17.7321,17.8334,17.1573,17.4323,934001.46153423,0
+RJF.US,D,20061204,000000,17.5197,18.0419,17.5197,18.0349,555322.43793531,0
+RJF.US,D,20061205,000000,18.1054,18.1431,17.883,18.023,448879.49300207,0
+RJF.US,D,20061206,000000,18.0349,18.1759,17.9516,18.023,372997.03020059,0
+RJF.US,D,20061207,000000,18.1382,18.1759,17.8502,17.8612,431998.70460239,0
+RJF.US,D,20061208,000000,17.7589,18.0131,17.7272,17.9356,393605.71393218,0
+RJF.US,D,20061211,000000,17.9178,18.0062,17.7927,17.8334,392010.2029336,0
+RJF.US,D,20061212,000000,17.8096,17.878,17.6121,17.8096,580368.13299815,0
+RJF.US,D,20061213,000000,17.9516,17.9575,17.6447,17.6885,477130.31180067,0
+RJF.US,D,20061214,000000,17.6885,17.8502,17.6349,17.6934,497217.23120317,0
+RJF.US,D,20061215,000000,17.7828,17.8384,17.4482,17.6825,1094652.4970042,0
+RJF.US,D,20061218,000000,17.6706,17.6825,17.3678,17.3896,722361.56100187,0
+RJF.US,D,20061219,000000,17.2466,17.2992,16.8753,17.2139,1196474.1007371,0
+RJF.US,D,20061220,000000,17.2466,17.338,17.1692,17.2695,764478.4179358,0
+RJF.US,D,20061221,000000,17.334,17.4671,16.9449,17.0451,809076.17360048,0
+RJF.US,D,20061222,000000,17.0362,17.0362,16.7424,16.9449,704947.92833562,0
+RJF.US,D,20061226,000000,16.8883,17.1851,16.8883,17.1573,678290.6060015,0
+RJF.US,D,20061227,000000,17.2198,17.4065,17.2198,17.3112,383302.37933343,0
+RJF.US,D,20061228,000000,17.2466,17.2992,17.0908,17.1722,335147.96373444,0
+RJF.US,D,20061229,000000,17.1792,17.338,17.0362,17.0571,373710.17526814,0
+RJF.US,D,20070103,000000,17.1077,17.4482,16.9825,17.2854,1090027.1267356,0
+RJF.US,D,20070104,000000,17.21,17.2596,17.0303,17.2198,675981.94993538,0
+RJF.US,D,20070105,000000,17.192,17.3052,16.9825,17.0133,449056.77200191,0
+RJF.US,D,20070108,000000,16.9767,17.21,16.7483,17.1077,775672.17660193,0
+RJF.US,D,20070109,000000,17.1295,17.4065,17.0967,17.3499,891715.38373682,0
+RJF.US,D,20070110,000000,17.2992,17.5921,17.1792,17.5247,646839.69980235,0
+RJF.US,D,20070111,000000,17.6021,17.889,17.5345,17.8046,706010.59506762,0
+RJF.US,D,20070112,000000,17.8334,17.9634,17.7709,17.8384,382411.95526605,0
+RJF.US,D,20070116,000000,17.8502,17.9297,17.6885,17.7441,600636.36046866,0
+RJF.US,D,20070117,000000,17.6447,17.6984,17.479,17.5584,709387.96146802,0
+RJF.US,D,20070118,000000,17.6121,17.7222,17.4551,17.5584,989980.32753533,0
+RJF.US,D,20070119,000000,17.5584,17.7768,17.4422,17.75,767667.42539886,0
+RJF.US,D,20070122,000000,17.8096,17.8165,17.4214,17.5743,580908.02813402,0
+RJF.US,D,20070123,000000,17.5862,17.7173,17.4551,17.6984,925476.96053618,0
+RJF.US,D,20070124,000000,17.755,18.1153,17.6825,18.1153,1232728.6634717,0
+RJF.US,D,20070125,000000,18.0062,18.2643,17.5803,17.6706,1074211.019602,0
+RJF.US,D,20070126,000000,17.7649,17.7649,17.4115,17.6021,864526.22440317,0
+RJF.US,D,20070129,000000,17.6289,17.8284,17.4214,17.4919,809076.17360048,0
+RJF.US,D,20070130,000000,17.5584,17.6447,17.3608,17.6447,651109.50480421,0
+RJF.US,D,20070131,000000,17.6398,18.0707,17.5247,17.9634,884602.06386817,0
+RJF.US,D,20070201,000000,18.0647,18.301,17.9128,17.9575,770344.74120329,0
+RJF.US,D,20070202,000000,17.9575,18.0062,17.8444,17.9575,520311.8500007,0
+RJF.US,D,20070205,000000,17.9356,18.0062,17.8502,17.9178,324309.77033504,0
+RJF.US,D,20070206,000000,17.9238,18.0131,17.8444,17.9356,332126.16260078,0
+RJF.US,D,20070207,000000,18.0002,18.0757,17.878,18.0002,367312.01500113,0
+RJF.US,D,20070208,000000,18.0002,18.0588,17.7321,17.9356,410673.85400214,0
+RJF.US,D,20070209,000000,17.9575,18.1094,17.4214,17.5803,463808.1978694,0
+RJF.US,D,20070212,000000,17.6289,17.6349,17.4363,17.5584,404104.45833756,0
+RJF.US,D,20070213,000000,17.6239,17.895,17.6121,17.889,552907.01156247,0
+RJF.US,D,20070214,000000,17.9297,18.2355,17.9068,18.0925,419096.6210287,0
+RJF.US,D,20070215,000000,18.0647,18.0925,17.9516,18.0349,386328.20953527,0
+RJF.US,D,20070216,000000,18.023,18.023,17.7649,17.9068,290897.71520014,0
+RJF.US,D,20070220,000000,17.9128,18.0062,17.755,17.9883,467360.82873554,0
+RJF.US,D,20070221,000000,17.9128,17.9883,17.8096,17.9356,545377.69040443,0
+RJF.US,D,20070222,000000,17.9356,18.0062,17.7649,17.878,385081.21293411,0
+RJF.US,D,20070223,000000,17.8612,17.8612,17.4849,17.6765,686469.61440328,0
+RJF.US,D,20070226,000000,17.7768,17.8165,17.1474,17.3112,724316.66633535,0
+RJF.US,D,20070227,000000,17.1077,17.1077,16.5894,16.8138,1369380.5543382,0
+RJF.US,D,20070228,000000,16.8069,17.0401,16.7424,16.9379,1723360.3827375,0
+RJF.US,D,20070301,000000,16.7701,17.0849,16.5259,16.8992,935775.2587997,0
+RJF.US,D,20070302,000000,16.8992,17.0015,16.5894,16.6242,1105659.9112671,0
+RJF.US,D,20070305,000000,16.4614,16.508,16.0782,16.106,1066576.9426714,0
+RJF.US,D,20070306,000000,16.2638,16.4852,16.1715,16.3939,1066743.1417337,0
+RJF.US,D,20070307,000000,16.3243,16.4763,16.2519,16.3363,671360.60873497,0
+RJF.US,D,20070308,000000,16.4852,16.6858,16.2807,16.4107,905925.90720138,0
+RJF.US,D,20070309,000000,16.5497,16.5497,16.2638,16.3511,746001.1112705,0
+RJF.US,D,20070312,000000,16.3581,16.3939,16.1397,16.3711,514097.0123358,0
+RJF.US,D,20070313,000000,16.2638,16.2638,15.5361,15.6145,1113308.0899364,0
+RJF.US,D,20070314,000000,15.6105,15.9481,15.405,15.9352,1595764.8298687,0
+RJF.US,D,20070315,000000,15.9352,16.2062,15.9352,16.1208,673312.69226732,0
+RJF.US,D,20070316,000000,16.2162,16.2975,15.9938,16.1685,1529309.3793372,0
+RJF.US,D,20070319,000000,16.2807,16.4574,16.2112,16.4515,786157.82653574,0
+RJF.US,D,20070320,000000,16.4614,16.6122,16.3999,16.5388,643104.75360115,0
+RJF.US,D,20070321,000000,16.6073,17.1792,16.5388,17.1722,1475642.1912034,0
+RJF.US,D,20070322,000000,17.204,17.3499,17.0362,17.1851,966343.79906782,0
+RJF.US,D,20070323,000000,17.1692,17.3837,17.1414,17.3172,661592.13293688,0
+RJF.US,D,20070326,000000,17.3172,17.4274,17.0451,17.192,872161.30860089,0
+RJF.US,D,20070327,000000,17.1136,17.192,16.927,16.927,801264.81766996,0
+RJF.US,D,20070328,000000,16.9051,16.9111,16.6073,16.7701,786157.82653574,0
+RJF.US,D,20070329,000000,16.9319,16.9607,16.5616,16.788,865054.03233452,0
+RJF.US,D,20070330,000000,16.7254,16.8515,16.5666,16.7483,616805.01106784,0
+RJF.US,D,20070402,000000,16.7761,16.8575,16.4912,16.7592,532396.03273422,0
+RJF.US,D,20070403,000000,16.8515,16.9499,16.8009,16.8416,661229.51680085,0
+RJF.US,D,20070404,000000,16.8069,16.9171,16.7156,16.7969,513382.86000122,0
+RJF.US,D,20070405,000000,16.7701,16.8823,16.7294,16.7642,457047.42146636,0
+RJF.US,D,20070409,000000,16.782,16.794,16.5854,16.6182,681666.96513484,0
+RJF.US,D,20070410,000000,16.6302,16.8823,16.6122,16.8257,700856.40960064,0
+RJF.US,D,20070411,000000,16.8257,16.8257,16.5666,16.6907,455628.18220058,0
+RJF.US,D,20070412,000000,16.6352,16.9051,16.4961,16.8753,612898.82946905,0
+RJF.US,D,20070413,000000,16.8992,17.0253,16.8635,17.0015,464339.02760188,0
+RJF.US,D,20070416,000000,17.1186,17.473,17.0908,17.3608,607915.87939965,0
+RJF.US,D,20070417,000000,17.4065,17.5345,17.2924,17.3718,503433.07613511,0
+RJF.US,D,20070418,000000,17.2924,17.7768,17.1692,17.5197,838397.71726744,0
+RJF.US,D,20070419,000000,17.344,17.6121,17.1027,17.4274,614319.07600188,0
+RJF.US,D,20070420,000000,17.5405,17.6289,17.2814,17.4422,521737.13286875,0
+RJF.US,D,20070423,000000,17.4422,17.5247,17.3052,17.473,768738.15026722,0
+RJF.US,D,20070424,000000,16.6014,17.5197,16.3769,16.8992,1767782.8739365,0
+RJF.US,D,20070425,000000,16.9825,17.4551,16.9111,17.3608,1396566.6918706,0
+RJF.US,D,20070426,000000,17.3112,17.4551,16.9885,17.338,1875473.822738,0
+RJF.US,D,20070427,000000,17.2536,17.479,17.1792,17.4422,1114371.7639354,0
+RJF.US,D,20070430,000000,17.4214,17.5584,17.1722,17.2636,1569087.3621936,0
+RJF.US,D,20070501,000000,17.2139,17.3499,17.1186,17.3052,1108686.748736,0
+RJF.US,D,20070502,000000,17.3052,17.6885,17.2536,17.5693,947334.655403,0
+RJF.US,D,20070503,000000,17.5633,17.6765,17.4323,17.5921,669582.78240134,0
+RJF.US,D,20070504,000000,17.6577,17.7768,17.5247,17.7768,740131.76620189,0
+RJF.US,D,20070507,000000,17.755,17.901,17.6398,17.6984,603474.83900021,0
+RJF.US,D,20070508,000000,17.6706,17.6706,17.4115,17.6121,562425.68513351,0
+RJF.US,D,20070509,000000,17.5515,17.6885,17.5018,17.5633,771047.81360039,0
+RJF.US,D,20070510,000000,17.4551,17.4671,17.1474,17.1722,886735.45546855,0
+RJF.US,D,20070511,000000,17.2466,17.473,17.1722,17.4551,654479.82033529,0
+RJF.US,D,20070514,000000,17.473,17.6239,17.1474,17.2596,548215.16166893,0
+RJF.US,D,20070515,000000,17.2924,17.4164,16.9885,16.9945,548387.40433355,0
+RJF.US,D,20070516,000000,17.0908,17.1851,16.9499,17.0908,362512.38753384,0
+RJF.US,D,20070517,000000,17.0303,17.204,17.0303,17.0908,640080.93793339,0
+RJF.US,D,20070518,000000,17.1355,17.3499,17.0362,17.2596,545905.49833578,0
+RJF.US,D,20070521,000000,17.2198,17.5455,17.1355,17.4363,752216.95620245,0
+RJF.US,D,20070522,000000,17.9297,18.2415,17.334,17.4214,751684.11193588,0
+RJF.US,D,20070523,000000,17.4671,17.5296,17.3549,17.3837,455451.91046779,0
+RJF.US,D,20070524,000000,17.4065,17.4611,16.9825,17.0253,576470.00953572,0
+RJF.US,D,20070525,000000,17.066,17.1851,16.8009,16.9607,911614.95146903,0
+RJF.US,D,20070529,000000,17.0303,17.2814,17.0303,17.192,679355.2872676,0
+RJF.US,D,20070530,000000,17.0729,17.473,16.9657,17.473,881054.46933726,0
+RJF.US,D,20070531,000000,18.6445,19.4844,18.5442,18.7448,6999649.7826621,0
+RJF.US,D,20070601,000000,19.0267,19.0267,18.7388,18.8501,1414870.7486043,0
+RJF.US,D,20070604,000000,18.7795,18.8331,18.446,18.6544,902370.25453411,0
+RJF.US,D,20070605,000000,18.5264,18.571,18.2415,18.301,804641.17680331,0
+RJF.US,D,20070606,000000,18.2881,18.2881,17.9356,18.0528,1266661.4756687,0
+RJF.US,D,20070607,000000,18.0181,18.0349,17.5921,17.6121,885311.17986755,0
+RJF.US,D,20070608,000000,17.6398,18.0588,17.6179,18.0349,1015066.3132799,0
+RJF.US,D,20070611,000000,18.023,18.2087,17.8562,18.1759,638658.67686649,0
+RJF.US,D,20070612,000000,18.0707,18.1879,17.8682,17.878,741732.31353569,0
+RJF.US,D,20070613,000000,18.0002,18.1431,17.8165,18.0002,686820.14333479,0
+RJF.US,D,20070614,000000,18.0062,18.3437,17.9634,18.1987,1515447.3702701,0
+RJF.US,D,20070615,000000,18.571,18.7061,18.3189,18.3258,1004731.7534028,0
+RJF.US,D,20070618,000000,18.3318,18.4102,18.0866,18.1879,588199.63426955,0
+RJF.US,D,20070619,000000,18.1551,18.1759,17.9575,18.1213,845864.58786872,0
+RJF.US,D,20070620,000000,18.1431,18.3616,17.889,17.889,880868.12493402,0
+RJF.US,D,20070621,000000,17.8215,17.9883,17.473,17.755,1411313.0814029,0
+RJF.US,D,20070622,000000,17.7441,17.7441,17.4849,17.6071,1117211.2497341,0
+RJF.US,D,20070625,000000,17.6577,17.755,17.2814,17.3549,1027296.5497349,0
+RJF.US,D,20070626,000000,17.4919,17.6289,17.2814,17.3608,1002067.53207,0
+RJF.US,D,20070627,000000,17.21,17.6071,17.1474,17.6071,1008639.9495357,0
+RJF.US,D,20070628,000000,17.5803,17.8682,17.4422,17.7381,811567.14500166,0
+RJF.US,D,20070629,000000,17.7321,17.75,17.1573,17.3896,915524.15486894,0
+RJF.US,D,20070702,000000,17.473,17.7321,17.4482,17.6021,1162351.9223358,0
+RJF.US,D,20070703,000000,17.6507,18.0131,17.6289,17.7222,1294028.9212692,0
+RJF.US,D,20070705,000000,17.7441,17.8722,17.5405,17.7321,842304.90613327,0
+RJF.US,D,20070706,000000,18.2713,19.1677,18.2037,19.0436,3444940.9246075,0
+RJF.US,D,20070709,000000,19.132,19.4129,18.9711,19.0873,1241609.7370036,0
+RJF.US,D,20070710,000000,18.99,18.99,18.2762,18.3576,1592036.9345368,0
+RJF.US,D,20070711,000000,18.3943,18.6386,18.2474,18.5958,1304686.8138676,0
+RJF.US,D,20070712,000000,18.6445,19.0376,18.3715,19.0376,1075097.4146012,0
+RJF.US,D,20070713,000000,19.12,19.271,18.9592,19.1994,685927.70473331,0
+RJF.US,D,20070716,000000,19.1726,19.1776,18.8073,18.8977,778694.98500264,0
+RJF.US,D,20070717,000000,18.9711,19.2809,18.9711,19.0436,861501.40146838,0
+RJF.US,D,20070718,000000,18.8917,18.8917,18.1937,18.4758,1493057.8384037,0
+RJF.US,D,20070719,000000,18.6386,18.8331,18.1937,18.3258,1406870.0264694,0
+RJF.US,D,20070720,000000,18.3258,18.3258,17.5862,18.023,1653878.0947372,0
+RJF.US,D,20070723,000000,18.1273,18.2713,17.9238,18.0925,1358892.8898703,0
+RJF.US,D,20070724,000000,17.8215,17.8215,17.21,17.2466,2012302.9926042,0
+RJF.US,D,20070725,000000,17.473,18.2543,17.4016,18.1431,2925342.2196743,0
+RJF.US,D,20070726,000000,18.1431,18.1431,16.515,17.7321,3909812.7964758,0
+RJF.US,D,20070727,000000,17.6765,17.895,17.4274,17.6179,2164947.262337,0
+RJF.US,D,20070730,000000,17.6765,17.878,17.329,17.7053,2385834.8816054,0
+RJF.US,D,20070731,000000,17.7709,17.9942,17.1295,17.2596,1877423.8917362,0
+RJF.US,D,20070801,000000,16.7701,17.4849,16.7701,17.2754,2389389.5270057,0
+RJF.US,D,20070802,000000,17.4422,17.7709,17.0789,17.4214,2136164.6065389,0
+RJF.US,D,20070803,000000,17.3777,17.3777,16.3819,16.6242,2842177.2161407,0
+RJF.US,D,20070806,000000,16.7026,17.334,16.1208,17.2924,2739994.0035389,0
+RJF.US,D,20070807,000000,17.1692,17.7053,16.9171,17.4274,2166543.7806026,0
+RJF.US,D,20070808,000000,17.4115,18.4758,17.4115,18.1054,3193852.4175422,0
+RJF.US,D,20070809,000000,17.4164,18.0985,16.9657,17.9238,3842102.2912069,0
+RJF.US,D,20070810,000000,17.5862,17.9684,16.8943,17.7986,2304445.6898715,0
+RJF.US,D,20070813,000000,18.0757,18.5651,17.6885,17.7589,2837733.1539401,0
+RJF.US,D,20070814,000000,17.7381,18.1591,17.2536,17.4422,1511712.4240689,0
+RJF.US,D,20070815,000000,17.4422,17.8215,16.7969,16.8188,1356404.9402702,0
+RJF.US,D,20070816,000000,16.65,17.7868,16.3403,17.4422,2719024.7182053,0
+RJF.US,D,20070817,000000,17.895,18.6256,17.5633,18.1054,2232475.4522711,0
+RJF.US,D,20070820,000000,18.1551,18.2474,17.6121,18.0349,1670225.0316032,0
+RJF.US,D,20070821,000000,17.8612,18.7686,17.8612,18.3477,1615494.1694704,0
+RJF.US,D,20070822,000000,18.5482,18.8501,18.2037,18.5651,959949.66786899,0
+RJF.US,D,20070823,000000,18.5909,19.0436,18.166,18.3576,1040625.7145355,0
+RJF.US,D,20070824,000000,18.3377,18.8233,18.0985,18.7845,1179235.7325366,0
+RJF.US,D,20070827,000000,18.6882,18.6882,18.2643,18.2941,993884.49460001,0
+RJF.US,D,20070828,000000,18.1153,18.2255,17.7321,17.7589,1195936.2201353,0
+RJF.US,D,20070829,000000,17.901,18.571,17.7589,18.5592,1500871.2088683,0
+RJF.US,D,20070830,000000,18.3258,18.5085,18.0181,18.1323,1100867.3346691,0
+RJF.US,D,20070831,000000,18.1213,18.5651,18.0757,18.4529,997086.59653466,0
+RJF.US,D,20070904,000000,18.5382,19.2928,18.434,19.0774,1254222.7349354,0
+RJF.US,D,20070905,000000,18.6604,18.8669,18.4221,18.6723,1151337.4572035,0
+RJF.US,D,20070906,000000,18.7349,18.9215,18.446,18.8381,1003665.0576026,0
+RJF.US,D,20070907,000000,18.4698,18.5958,18.0002,18.3616,1193449.2778023,0
+RJF.US,D,20070910,000000,18.5264,18.7795,17.8682,18.5958,1436016.3056707,0
+RJF.US,D,20070911,000000,18.8729,19.2928,18.6544,18.8133,1215659.5161347,0
+RJF.US,D,20070912,000000,18.6018,19.1994,18.582,18.8977,1556139.9516029,0
+RJF.US,D,20070913,000000,19.1062,19.3722,18.7955,19.1776,1008463.6778029,0
+RJF.US,D,20070914,000000,19.0932,19.2352,18.9145,19.1122,963677.56320089,0
+RJF.US,D,20070917,000000,19.0208,19.0992,18.6773,18.9324,1032810.3295369,0
+RJF.US,D,20070918,000000,19.1826,19.7356,18.571,19.6671,2159793.07687,0
+RJF.US,D,20070919,000000,19.8716,20.2578,19.5658,19.7634,1281449.1631497,0
+RJF.US,D,20070920,000000,19.8885,19.9649,19.3355,19.5271,1030146.108204,0
+RJF.US,D,20070921,000000,19.955,20.0781,19.4893,19.5321,1531087.2056708,0
+RJF.US,D,20070924,000000,19.4775,19.6353,19.0824,19.116,1098023.8198024,0
+RJF.US,D,20070925,000000,18.9384,19.116,17.5971,17.8612,4959494.8490089,0
+RJF.US,D,20070926,000000,18.0062,18.7289,17.7272,18.4986,3082612.8669428,0
+RJF.US,D,20070927,000000,18.4866,18.7289,18.1551,18.7229,1471198.1290028,0
+RJF.US,D,20070928,000000,18.7735,18.7735,18.3536,18.4866,769277.03813606,0
+RJF.US,D,20071001,000000,18.3943,19.1776,18.3943,19.0932,1383951.6794047,0
+RJF.US,D,20071002,000000,19.1826,19.7187,19.0932,19.4953,1305940.8613381,0
+RJF.US,D,20071003,000000,19.3543,19.5946,19.3543,19.4665,841240.22486717,0
+RJF.US,D,20071004,000000,19.5321,19.6125,19.1936,19.3543,814235.39540268,0
+RJF.US,D,20071005,000000,19.4129,19.7018,19.3722,19.6562,930986.71126989,0
+RJF.US,D,20071008,000000,19.4893,20.4544,19.4069,19.5887,1325664.1573375,0
+RJF.US,D,20071009,000000,19.6899,19.825,19.3673,19.673,1546901.2982703,0
+RJF.US,D,20071010,000000,19.673,19.7514,19.4427,19.6958,971856.57160266,0
+RJF.US,D,20071011,000000,19.819,19.9411,19.259,19.5837,1248185.1762703,0
+RJF.US,D,20071012,000000,19.6472,19.8994,19.4844,19.825,782420.86580044,0
+RJF.US,D,20071015,000000,19.7912,19.7912,19.2174,19.3951,1084157.781667,0
+RJF.US,D,20071016,000000,19.3951,19.5003,19.0932,19.2968,1430506.5549369,0
+RJF.US,D,20071017,000000,19.3722,19.5221,18.6673,19.1548,1183856.0664699,0
+RJF.US,D,20071018,000000,18.9711,19.3543,18.6604,19.1062,926538.62000114,0
+RJF.US,D,20071019,000000,19.0436,19.0824,18.2315,18.2941,1023569.66167,0
+RJF.US,D,20071022,000000,17.9356,18.586,17.7768,18.3844,1691902.4256691,0
+RJF.US,D,20071023,000000,18.446,18.5204,18.1431,18.4529,1472442.1038028,0
+RJF.US,D,20071024,000000,19.4547,19.9232,18.5144,19.5837,3546583.2348063,0
+RJF.US,D,20071025,000000,19.813,20.09,19.1677,19.3951,2097954.9384709,0
+RJF.US,D,20071026,000000,19.7296,20.4901,19.7296,20.371,2032208.6039387,0
+RJF.US,D,20071029,000000,20.4901,20.5745,19.9173,19.9649,1482751.4820038,0
+RJF.US,D,20071030,000000,19.825,20.5348,19.7684,20.3492,1468358.6432042,0
+RJF.US,D,20071031,000000,20.4266,21.1592,20.4087,20.9616,1887019.1176026,0
+RJF.US,D,20071101,000000,20.4266,20.5685,19.7514,19.7514,1644457.1260695,0
+RJF.US,D,20071102,000000,19.9778,19.9778,18.4936,19.2928,2540438.28574,0
+RJF.US,D,20071105,000000,18.9145,19.3851,18.4162,18.716,1785377.8146707,0
+RJF.US,D,20071106,000000,18.9642,19.1677,18.3844,19.0089,1624909.0945358,0
+RJF.US,D,20071107,000000,18.7795,19.0873,18.3377,18.3377,1880090.1276032,0
+RJF.US,D,20071108,000000,18.571,18.6197,17.6706,18.5909,2535696.0724942,0
+RJF.US,D,20071109,000000,18.4162,18.7448,17.9575,18.2037,1731736.8154801,0
+RJF.US,D,20071112,000000,18.2087,18.6445,17.878,18.0181,2072905.2143399,0
+RJF.US,D,20071113,000000,18.1937,18.9027,18.029,18.7686,1968056.7731381,0
+RJF.US,D,20071114,000000,19.0436,19.12,18.5036,18.5036,1900175.0324715,0
+RJF.US,D,20071115,000000,18.4102,18.5264,17.6239,17.9466,1244090.6357343,0
+RJF.US,D,20071116,000000,18.0002,18.0002,17.4422,17.7053,1423753.8366702,0
+RJF.US,D,20071119,000000,17.5405,17.5405,16.2112,16.4574,3820488.3549648,0
+RJF.US,D,20071120,000000,16.6073,16.8515,16.1457,16.6014,2743191.0691383,0
+RJF.US,D,20071121,000000,16.508,16.8138,15.7773,16.6302,4401161.6898775,0
+RJF.US,D,20071123,000000,16.9051,17.1355,16.7156,17.0253,541820.02320307,0
+RJF.US,D,20071126,000000,17.0253,17.0253,16.3194,16.3194,1397883.1898979,0
+RJF.US,D,20071127,000000,16.6073,17.198,16.3194,17.1295,2472311.7791815,0
+RJF.US,D,20071128,000000,17.3052,18.3943,17.3052,18.1709,2704097.020605,0
+RJF.US,D,20071129,000000,18.0349,18.2881,17.8046,18.1879,1700332.2435649,0
+RJF.US,D,20071130,000000,18.4042,18.6822,18.2037,18.2762,3715225.9270078,0
+RJF.US,D,20071203,000000,18.3318,18.586,17.9883,18.434,1855473.5283013,0
+RJF.US,D,20071204,000000,18.2147,18.3616,17.9744,18.2474,1476176.042737,0
+RJF.US,D,20071205,000000,18.6773,18.9413,18.4817,18.8798,1883823.0592703,0
+RJF.US,D,20071206,000000,18.7001,19.5777,18.7001,19.5321,1795862.4573375,0
+RJF.US,D,20071207,000000,19.5271,19.7078,19.2292,19.3951,2333568.8019306,0
+RJF.US,D,20071210,000000,19.4129,20.226,19.4129,20.0315,1666139.5564706,0
+RJF.US,D,20071211,000000,20.1247,20.5397,19.0992,19.1608,2890062.6914387,0
+RJF.US,D,20071212,000000,19.7842,20.0721,18.9265,19.3355,2039672.4527389,0
+RJF.US,D,20071213,000000,19.126,19.3176,18.2603,19.2471,2116708.2363063,0
+RJF.US,D,20071214,000000,19.0605,19.5658,18.9801,19.2233,1208200.7036697,0
+RJF.US,D,20071217,000000,19.0932,19.7514,18.9483,19.0089,1766361.6201366,0
+RJF.US,D,20071218,000000,19.1498,19.5221,18.1431,18.7567,1549907.9903983,0
+RJF.US,D,20071219,000000,18.7955,19.1936,18.5482,18.8073,1168750.0826027,0
+RJF.US,D,20071220,000000,18.985,19.0992,18.2881,18.7061,1564669.4889363,0
+RJF.US,D,20071221,000000,19.0376,19.2174,18.7845,19.126,1661833.4898551,0
+RJF.US,D,20071224,000000,19.3355,19.4844,19.0774,19.1438,380322.88341564,0
+RJF.US,D,20071226,000000,19.0376,19.259,18.9413,19.2064,1030495.6298684,0
+RJF.US,D,20071227,000000,19.2531,19.2531,18.7567,18.7567,942287.24024274,0
+RJF.US,D,20071228,000000,18.8233,18.9413,18.5909,18.7845,831518.08335314,0
+RJF.US,D,20071231,000000,18.434,18.7845,18.2215,18.3774,1474494.9140396,0
+RJF.US,D,20080102,000000,18.2713,18.4162,17.8046,17.9833,1442159.6273753,0
+RJF.US,D,20080103,000000,18.0469,18.1987,17.5803,17.6398,1255818.245934,0
+RJF.US,D,20080104,000000,17.3718,17.6637,16.7026,16.7483,2610662.9295522,0
+RJF.US,D,20080107,000000,16.7969,17.1027,16.6182,16.8257,2660689.854587,0
+RJF.US,D,20080108,000000,16.9111,17.1722,16.2281,16.2747,2746310.5751752,0
+RJF.US,D,20080109,000000,16.2916,16.4107,15.7177,16.3511,3040960.3601163,0
+RJF.US,D,20080110,000000,16.2003,16.9767,16.0612,16.7156,2935472.3043413,0
+RJF.US,D,20080111,000000,16.6073,16.8823,16.0266,16.5388,2261453.5178758,0
+RJF.US,D,20080114,000000,16.644,16.9171,16.3243,16.7254,1873364.6055466,0
+RJF.US,D,20080115,000000,16.4465,16.6122,15.8687,15.8796,3354488.3440065,0
+RJF.US,D,20080116,000000,15.8796,16.8357,15.7019,16.5616,3451203.1038234,0
+RJF.US,D,20080117,000000,16.5954,16.7542,15.8141,15.8856,4210914.1268374,0
+RJF.US,D,20080118,000000,15.971,16.4465,15.543,15.7337,3064633.1501975,0
+RJF.US,D,20080122,000000,14.9186,16.3303,14.856,15.9302,2233851.3790539,0
+RJF.US,D,20080123,000000,15.6265,16.4852,15.5093,16.4345,3241731.8492379,0
+RJF.US,D,20080124,000000,16.6014,16.6014,14.3477,14.7042,8149888.3115201,0
+RJF.US,D,20080125,000000,15.0814,15.1887,14.72,14.9067,5608589.8197241,0
+RJF.US,D,20080128,000000,14.9126,15.3445,14.4013,15.3445,5346631.893981,0
+RJF.US,D,20080129,000000,15.6959,16.3999,15.0993,15.6572,5094419.276894,0
+RJF.US,D,20080130,000000,15.5927,15.8211,15.405,15.4776,4372865.5440618,0
+RJF.US,D,20080131,000000,15.2214,15.9084,14.9514,15.8081,5016557.53435,0
+RJF.US,D,20080201,000000,15.8687,16.3194,15.6741,16.2807,3725777.0492995,0
+RJF.US,D,20080204,000000,16.6798,16.7761,15.7903,15.8469,4340409.3853523,0
+RJF.US,D,20080205,000000,15.5758,15.8528,15.0427,15.0655,3697693.4368303,0
+RJF.US,D,20080206,000000,15.1151,15.3445,14.6297,14.6892,3481022.2374103,0
+RJF.US,D,20080207,000000,14.6674,15.2045,14.6615,14.856,5229978.2830171,0
+RJF.US,D,20080208,000000,14.8402,14.9295,14.5065,14.6039,3308767.4855871,0
+RJF.US,D,20080211,000000,14.6426,14.863,14.4519,14.7776,2586028.1994436,0
+RJF.US,D,20080212,000000,14.8808,14.8868,14.2664,14.5304,2823536.7322141,0
+RJF.US,D,20080213,000000,14.6426,14.8174,14.4073,14.6426,2466024.4182895,0
+RJF.US,D,20080214,000000,14.6297,14.6773,14.3199,14.4182,2514980.6184559,0
+RJF.US,D,20080215,000000,14.314,14.726,14.2494,14.5572,3410590.096587,0
+RJF.US,D,20080219,000000,14.6297,14.7647,13.9565,14.0112,2914218.9697012,0
+RJF.US,D,20080220,000000,13.9883,14.731,13.8424,14.4291,4609346.664447,0
+RJF.US,D,20080221,000000,14.4847,14.5523,13.8375,13.8871,5131101.9281226,0
+RJF.US,D,20080222,000000,13.9565,13.9565,13.4721,13.9397,3684506.2966829,0
+RJF.US,D,20080225,000000,13.8583,14.0966,13.477,14.0588,5926460.1318433,0
+RJF.US,D,20080226,000000,13.7064,14.1075,13.3023,13.8643,7043853.6969124,0
+RJF.US,D,20080227,000000,13.7769,13.8493,13.4264,13.7997,3462303.1866544,0
+RJF.US,D,20080228,000000,13.7243,13.7997,13.0988,13.348,3251837.759496,0
+RJF.US,D,20080229,000000,13.2368,13.3133,12.6073,12.6451,4433401.2861725,0
+RJF.US,D,20080303,000000,12.6669,12.8367,12.6183,12.7166,3549334.081105,0
+RJF.US,D,20080304,000000,12.6015,12.7166,12.4257,12.6015,3690543.855348,0
+RJF.US,D,20080305,000000,12.7335,12.8655,12.4644,12.5547,4222843.190446,0
+RJF.US,D,20080306,000000,12.5041,12.5766,12.0425,12.0802,4704180.8566918,0
+RJF.US,D,20080307,000000,12.0365,12.4873,11.9879,12.2003,3253120.0104437,0
+RJF.US,D,20080310,000000,12.2103,12.2103,11.6146,11.6206,5249704.6008177,0
+RJF.US,D,20080311,000000,11.9819,12.942,11.8886,12.8992,5339678.7295724,0
+RJF.US,D,20080312,000000,13.0829,13.2785,12.8318,13.0611,7912419.0621642,0
+RJF.US,D,20080313,000000,12.7682,13.1286,12.396,13.0988,5314095.1539078,0
+RJF.US,D,20080314,000000,13.0551,13.2149,12.0583,12.246,5524539.4284583,0
+RJF.US,D,20080317,000000,10.9445,11.9124,10.9067,11.7198,9581983.3265863,0
+RJF.US,D,20080318,000000,12.7503,13.1643,12.4028,13.1058,5654692.4323533,0
+RJF.US,D,20080319,000000,13.1981,13.3023,12.1884,12.1884,4077832.9976438,0
+RJF.US,D,20080320,000000,11.8012,13.0611,11.4965,13.0164,12029970.613909,0
+RJF.US,D,20080324,000000,13.0988,13.6408,13.0045,13.1981,4521903.7977752,0
+RJF.US,D,20080325,000000,13.1981,13.6726,12.9092,13.3887,4228769.9497362,0
+RJF.US,D,20080326,000000,13.3023,13.4036,13.0452,13.2199,4734613.4159089,0
+RJF.US,D,20080327,000000,13.2199,13.2199,12.7742,12.8417,4128833.9499107,0
+RJF.US,D,20080328,000000,12.7503,12.9688,12.38,12.4555,3703150.8096777,0
+RJF.US,D,20080331,000000,12.2738,13.0551,12.1944,12.932,3625887.3837581,0
+RJF.US,D,20080401,000000,13.1753,13.9277,13.0551,13.9277,3601244.5955131,0
+RJF.US,D,20080402,000000,13.9049,14.0112,13.63,13.76,3628899.1122213,0
+RJF.US,D,20080403,000000,13.5634,14.0906,13.5287,13.9615,3260167.8579545,0
+RJF.US,D,20080404,000000,13.9565,13.9565,13.3986,13.5456,3679174.8322161,0
+RJF.US,D,20080407,000000,13.6568,14.1124,13.5754,13.7878,2739298.9892781,0
+RJF.US,D,20080408,000000,13.6458,13.9615,13.5684,13.7997,2351169.7862671,0
+RJF.US,D,20080409,000000,13.7531,13.8176,13.2259,13.2259,2171476.3673199,0
+RJF.US,D,20080410,000000,13.1921,13.4145,13.066,13.1236,1938800.7018291,0
+RJF.US,D,20080411,000000,12.936,13.0551,12.6868,12.7503,2059032.1253352,0
+RJF.US,D,20080414,000000,12.7394,12.7394,12.38,12.392,2080102.1373732,0
+RJF.US,D,20080415,000000,12.4694,12.6451,12.246,12.5429,2082797.5839843,0
+RJF.US,D,20080416,000000,12.6937,12.932,12.5607,12.8992,1954197.7858721,0
+RJF.US,D,20080417,000000,12.9936,13.2199,12.5895,13.1643,1994016.0594103,0
+RJF.US,D,20080418,000000,13.5118,13.5684,13.2845,13.3709,1728881.2134088,0
+RJF.US,D,20080421,000000,13.2467,13.3421,13.0045,13.2199,1606643.3139498,0
+RJF.US,D,20080422,000000,13.071,13.1862,12.7285,12.9221,2644942.2416125,0
+RJF.US,D,20080423,000000,14.0688,15.7545,13.8583,15.5093,9973780.9961735,0
+RJF.US,D,20080424,000000,15.4656,16.508,15.3852,16.2112,5726249.6904655,0
+RJF.US,D,20080425,000000,16.1516,16.4405,15.9481,16.2857,3433123.6676407,0
+RJF.US,D,20080428,000000,16.1953,16.65,16.1953,16.515,1735915.966448,0
+RJF.US,D,20080429,000000,16.4614,16.508,16.234,16.3711,1680690.5361962,0
+RJF.US,D,20080430,000000,16.4405,16.6014,16.1397,16.1903,2188419.6062763,0
+RJF.US,D,20080501,000000,16.1953,17.0967,16.1715,17.0849,2253535.3916386,0
+RJF.US,D,20080502,000000,17.3678,17.5743,16.8823,17.0183,1994466.3077793,0
+RJF.US,D,20080505,000000,16.9221,17.2854,16.8009,16.9657,1929745.3710985,0
+RJF.US,D,20080506,000000,16.8188,17.0065,16.4713,16.8635,1430562.9618914,0
+RJF.US,D,20080507,000000,16.9171,17.344,16.4405,16.4405,2219073.7642432,0
+RJF.US,D,20080508,000000,16.4713,16.7294,16.094,16.2916,2388960.4312447,0
+RJF.US,D,20080509,000000,16.2579,16.5854,16.0612,16.2459,1273502.8334352,0
+RJF.US,D,20080512,000000,16.2162,16.644,16.1774,16.6352,1540834.528861,0
+RJF.US,D,20080513,000000,16.6073,16.6073,15.9818,16.1774,1571093.8381464,0
+RJF.US,D,20080514,000000,16.2519,16.5894,16.2281,16.4614,1253628.4473791,0
+RJF.US,D,20080515,000000,16.4961,16.8823,16.3403,16.7701,1140851.8072697,0
+RJF.US,D,20080516,000000,16.782,16.8823,16.639,16.7254,1531354.1314376,0
+RJF.US,D,20080519,000000,16.7701,17.0253,16.5666,16.6073,1538099.798835,0
+RJF.US,D,20080520,000000,16.5497,16.5497,16.094,16.2162,1834429.7052064,0
+RJF.US,D,20080521,000000,16.1903,16.4912,15.6036,15.6681,1685907.1722199,0
+RJF.US,D,20080522,000000,15.5262,16.2916,15.5202,15.9302,1514108.7123678,0
+RJF.US,D,20080523,000000,15.4944,16.0324,15.4298,15.8339,1462155.8927438,0
+RJF.US,D,20080527,000000,15.7337,16.0564,15.6324,16.0266,1977780.9291863,0
+RJF.US,D,20080528,000000,16.1774,16.6242,15.965,16.6242,2009090.8179991,0
+RJF.US,D,20080529,000000,17.1077,17.2754,16.5448,16.9945,2351848.6842552,0
+RJF.US,D,20080530,000000,17.1186,17.198,16.7364,16.7424,1447973.5727565,0
+RJF.US,D,20080602,000000,16.7294,16.8753,16.0106,16.3581,2170677.6045535,0
+RJF.US,D,20080603,000000,16.4345,16.7542,16.0514,16.508,1611621.2276841,0
+RJF.US,D,20080604,000000,16.4227,16.8009,16.1397,16.3363,1986153.3328606,0
+RJF.US,D,20080605,000000,16.4405,17.4214,16.4107,17.4214,3011018.3399499,0
+RJF.US,D,20080606,000000,17.3231,17.3231,16.5448,16.5497,2698513.739377,0
+RJF.US,D,20080609,000000,16.5785,16.7642,16.0037,16.3145,1639507.4158126,0
+RJF.US,D,20080610,000000,16.1626,16.644,15.9233,16.4574,2163328.5841965,0
+RJF.US,D,20080611,000000,16.4574,16.639,16.0514,16.0672,2282281.7858231,0
+RJF.US,D,20080612,000000,16.1566,16.8069,15.96,16.2697,1659603.4006184,0
+RJF.US,D,20080613,000000,16.4515,17.1027,16.2857,17.0789,2148385.7775905,0
+RJF.US,D,20080616,000000,16.7205,17.5018,16.7156,17.4016,1284919.1981183,0
+RJF.US,D,20080617,000000,17.4164,17.6447,16.3194,16.3769,3143058.9622864,0
+RJF.US,D,20080618,000000,16.2112,16.5328,16.0156,16.2975,2850713.8043432,0
+RJF.US,D,20080619,000000,16.3711,16.515,15.8687,16.4614,1296048.4916935,0
+RJF.US,D,20080620,000000,16.3463,16.3463,15.8141,15.9988,2437541.9280706,0
+RJF.US,D,20080623,000000,16.0106,16.4167,15.5698,15.6145,1646409.2096019,0
+RJF.US,D,20080624,000000,15.5152,16.106,15.2393,15.6205,1923934.4475184,0
+RJF.US,D,20080625,000000,15.7773,16.5388,15.7505,16.4048,3148982.6997754,0
+RJF.US,D,20080626,000000,16.2697,16.2697,15.3137,15.3386,3154406.8328104,0
+RJF.US,D,20080627,000000,15.3852,15.8081,15.0367,15.1301,3422514.1238604,0
+RJF.US,D,20080630,000000,15.1251,15.2283,14.6485,14.85,2548718.0208462,0
+RJF.US,D,20080701,000000,14.6555,15.0814,14.163,14.9295,2853094.9836366,0
+RJF.US,D,20080702,000000,15.9412,15.96,14.7379,14.7379,5482284.5759392,0
+RJF.US,D,20080703,000000,14.8402,15.0308,14.174,14.2782,2756664.2731262,0
+RJF.US,D,20080707,000000,14.6257,14.7994,13.8643,14.0588,3671611.2639786,0
+RJF.US,D,20080708,000000,14.035,15.7177,13.9277,15.6145,4135145.4852119,0
+RJF.US,D,20080709,000000,15.6205,15.9233,14.5681,14.6197,4429941.3238745,0
+RJF.US,D,20080710,000000,14.5979,15.269,14.3199,14.8452,2998240.1502227,0
+RJF.US,D,20080711,000000,14.5463,15.0248,13.634,14.5621,4835900.160841,0
+RJF.US,D,20080714,000000,14.7608,14.9295,13.4215,13.4215,5131737.5136277,0
+RJF.US,D,20080715,000000,13.2627,13.8989,12.7166,13.3251,6089977.849322,0
+RJF.US,D,20080716,000000,13.3768,14.9573,13.3023,14.8868,4816775.1814661,0
+RJF.US,D,20080717,000000,15.001,15.965,14.7994,15.8737,4495268.6353161,0
+RJF.US,D,20080718,000000,16.3463,16.3463,15.4298,15.7545,3422720.6136045,0
+RJF.US,D,20080721,000000,15.8528,16.2162,15.2333,15.3137,3145616.4133125,0
+RJF.US,D,20080722,000000,15.2462,16.9767,14.7935,16.5785,3686921.7230558,0
+RJF.US,D,20080723,000000,17.3608,17.7272,16.3769,16.6014,8037399.7497854,0
+RJF.US,D,20080724,000000,15.6453,16.3939,15.418,15.543,4128360.5343998,0
+RJF.US,D,20080725,000000,15.6453,15.8469,15.0873,15.6959,3283374.2833939,0
+RJF.US,D,20080728,000000,15.6572,15.8627,15.1717,15.269,3196552.9004885,0
+RJF.US,D,20080729,000000,15.2948,16.65,15.2948,16.5666,4925460.3028405,0
+RJF.US,D,20080730,000000,16.6668,16.8753,15.9183,16.5854,3448404.9159737,0
+RJF.US,D,20080731,000000,16.2519,16.7294,16.1338,16.2638,2612818.4810276,0
+RJF.US,D,20080801,000000,16.2916,16.4515,15.7903,16.3303,2080712.5412022,0
+RJF.US,D,20080804,000000,16.2459,16.5894,15.8568,16.3403,2478319.1198353,0
+RJF.US,D,20080805,000000,16.4614,16.927,16.2062,16.927,2091119.6243065,0
+RJF.US,D,20080806,000000,16.8357,17.4849,16.6073,17.3549,4173984.6951828,0
+RJF.US,D,20080807,000000,17.0511,17.3678,16.656,16.7156,3394565.4851752,0
+RJF.US,D,20080808,000000,16.7483,17.5743,16.6668,17.4422,2434707.4786072,0
+RJF.US,D,20080811,000000,17.2854,18.0925,17.2854,17.755,2459784.3989484,0
+RJF.US,D,20080812,000000,17.5743,18.029,17.2636,17.3718,2835422.4833399,0
+RJF.US,D,20080813,000000,17.2992,17.4919,16.663,17.1474,3406388.7857442,0
+RJF.US,D,20080814,000000,17.1534,18.3437,17.0908,17.7986,4160917.4198138,0
+RJF.US,D,20080815,000000,17.889,18.4042,17.75,17.9684,3001612.4802879,0
+RJF.US,D,20080818,000000,17.895,18.2762,17.5077,17.5921,3033698.9719922,0
+RJF.US,D,20080819,000000,17.4363,17.5296,17.1633,17.2636,3616952.9250729,0
+RJF.US,D,20080820,000000,17.3052,17.3172,16.4663,17.0015,4114649.6153893,0
+RJF.US,D,20080821,000000,16.794,16.8188,16.3194,16.6668,2293769.6664663,0
+RJF.US,D,20080822,000000,16.8476,17.3112,16.6907,17.1474,2120466.3496495,0
+RJF.US,D,20080825,000000,16.9379,16.9885,16.4802,16.5854,2213797.6994639,0
+RJF.US,D,20080826,000000,16.5726,16.7542,16.3303,16.4802,2444053.9095137,0
+RJF.US,D,20080827,000000,16.4802,17.1722,16.4802,17.0789,2011838.6424967,0
+RJF.US,D,20080828,000000,17.1077,17.5743,16.8943,17.5515,1875252.2239881,0
+RJF.US,D,20080829,000000,17.4422,17.4422,17.0849,17.3499,1532252.6136414,0
+RJF.US,D,20080902,000000,17.5405,18.0062,17.1355,17.5633,2174029.7892778,0
+RJF.US,D,20080903,000000,17.5018,17.6577,17.0908,17.6349,1527287.7943788,0
+RJF.US,D,20080904,000000,17.4969,17.6289,16.7424,16.782,2749487.4954338,0
+RJF.US,D,20080905,000000,16.4515,16.7642,15.971,16.7205,3912071.0891898,0
+RJF.US,D,20080908,000000,17.4482,18.571,16.8943,17.5296,4152012.1718729,0
+RJF.US,D,20080909,000000,17.4849,17.8096,16.6858,16.6858,5171112.5896664,0
+RJF.US,D,20080910,000000,16.8416,17.204,16.1953,16.9051,3337695.1878396,0
+RJF.US,D,20080911,000000,16.4852,17.9356,16.2857,17.6349,5392987.3306385,0
+RJF.US,D,20080912,000000,17.4849,17.8334,17.0253,17.5345,2740838.0933221,0
+RJF.US,D,20080915,000000,16.9945,17.6984,16.4345,16.4345,4191391.2769798,0
+RJF.US,D,20080916,000000,16.0384,17.1851,15.5927,17.1851,6650557.2139629,0
+RJF.US,D,20080917,000000,16.9607,17.4422,15.6801,15.7545,5492272.6359531,0
+RJF.US,D,20080918,000000,16.0564,17.2695,14.5017,17.2695,7660957.8662925,0
+RJF.US,D,20080919,000000,18.571,21.5236,16.6242,21.5236,5320915.3590665,0
+RJF.US,D,20080922,000000,19.6472,20.2578,17.334,17.334,3365212.7162299,0
+RJF.US,D,20080923,000000,17.7272,18.2037,17.1633,18.1759,1818066.6520677,0
+RJF.US,D,20080924,000000,18.8233,18.8233,16.6242,16.7156,2225137.5118515,0
+RJF.US,D,20080925,000000,17.062,17.1136,16.3363,16.7156,1997806.405299,0
+RJF.US,D,20080926,000000,16.65,17.7222,16.5448,17.1355,1839907.2233947,0
+RJF.US,D,20080929,000000,16.515,16.9051,15.2214,15.2214,2005908.8614054,0
+RJF.US,D,20080930,000000,15.6631,19.2174,15.6631,18.5592,2360490.0282304,0
+RJF.US,D,20081001,000000,17.9883,18.5085,16.9717,18.0002,2348730.1854852,0
+RJF.US,D,20081002,000000,17.7828,18.1431,17.1573,17.2596,1425984.9331739,0
+RJF.US,D,20081003,000000,17.5455,18.0588,15.418,15.552,3081387.0229495,0
+RJF.US,D,20081006,000000,15.2889,16.0444,14.3199,15.3683,2377903.6608966,0
+RJF.US,D,20081007,000000,15.543,15.7237,14.1352,14.1352,2000493.7937738,0
+RJF.US,D,20081008,000000,13.9784,14.6773,13.1643,13.7819,3273348.9544995,0
+RJF.US,D,20081009,000000,14.186,14.8402,12.251,12.2569,4722474.840755,0
+RJF.US,D,20081010,000000,12.0247,12.6937,10.4094,11.9541,10399083.389464,0
+RJF.US,D,20081013,000000,14.0628,14.6892,12.6401,14.6892,3280772.5126179,0
+RJF.US,D,20081014,000000,15.3236,15.5758,13.4433,14.4242,3431702.4138409,0
+RJF.US,D,20081015,000000,14.2902,14.2902,12.1686,12.1686,1944380.9612558,0
+RJF.US,D,20081016,000000,12.246,13.9565,11.7318,13.6568,3345233.5744011,0
+RJF.US,D,20081017,000000,13.5168,14.3656,13.0551,13.8424,2427526.6718466,0
+RJF.US,D,20081020,000000,13.9506,14.0291,13.1802,13.7302,2193460.9778343,0
+RJF.US,D,20081021,000000,13.4264,13.7997,12.9936,13.0452,2788609.7474442,0
+RJF.US,D,20081022,000000,12.8198,12.8476,11.3386,11.7198,4469346.6179245,0
+RJF.US,D,20081023,000000,11.7258,11.97,10.9177,11.2314,7025900.1691102,0
+RJF.US,D,20081024,000000,10.4888,10.8501,9.94374,10.1274,5509853.4749487,0
+RJF.US,D,20081027,000000,10.0777,10.8501,9.95963,9.98942,3162033.8588718,0
+RJF.US,D,20081028,000000,10.1343,11.0794,9.53669,11.0794,4228974.4249462,0
+RJF.US,D,20081029,000000,11.0526,11.9184,9.70845,11.2314,4576104.8374427,0
+RJF.US,D,20081030,000000,11.5302,12.2003,11.3386,12.1041,3234893.5132725,0
+RJF.US,D,20081031,000000,12.1775,13.348,11.9541,13.1058,3228763.2860393,0
+RJF.US,D,20081103,000000,13.0869,13.4383,12.7851,13.2368,2097240.7861363,0
+RJF.US,D,20081104,000000,13.489,13.7819,13.0274,13.7243,3238687.8882293,0
+RJF.US,D,20081105,000000,12.9092,12.927,11.4795,11.6206,4067366.4857838,0
+RJF.US,D,20081106,000000,11.6275,11.6494,10.8383,10.8383,3215487.5063921,0
+RJF.US,D,20081107,000000,10.9504,11.0974,10.6943,11.0408,1545860.7914133,0
+RJF.US,D,20081110,000000,11.0794,12.0315,9.62902,10.1611,5564642.7585701,0
+RJF.US,D,20081111,000000,10.0957,10.315,9.44734,9.62902,4284028.6198004,0
+RJF.US,D,20081112,000000,9.56548,10.0013,9.3018,9.43246,3430095.8229047,0
+RJF.US,D,20081113,000000,9.49401,10.4094,8.79161,10.4094,3566671.1614759,0
+RJF.US,D,20081114,000000,10.1463,10.2376,9.60023,9.6459,3541914.5520548,0
+RJF.US,D,20081117,000000,9.47018,9.58931,8.87938,8.9025,4876744.8394977,0
+RJF.US,D,20081118,000000,9.00347,9.16539,8.16536,8.64408,3791256.4580648,0
+RJF.US,D,20081119,000000,8.61659,8.79161,7.81064,7.82106,2321760.6103673,0
+RJF.US,D,20081120,000000,7.73638,8.18839,7.27027,7.32596,5337433.5313301,0
+RJF.US,D,20081121,000000,7.43825,8.16536,7.05721,8.04613,4845500.4230427,0
+RJF.US,D,20081124,000000,8.17649,9.91495,8.04613,9.68462,3680110.5833006,0
+RJF.US,D,20081125,000000,9.79085,10.321,9.30766,10.2327,3565128.0283636,0
+RJF.US,D,20081126,000000,10.0777,11.835,9.86432,11.7913,4806648.1186002,0
+RJF.US,D,20081128,000000,11.5858,12.3632,11.283,12.3632,1850653.7554931,0
+RJF.US,D,20081201,000000,11.9641,11.9641,9.39701,9.52081,6134650.142748,0
+RJF.US,D,20081202,000000,9.66278,9.87524,8.84542,9.63399,5628584.0705585,0
+RJF.US,D,20081203,000000,9.12806,9.78489,9.09927,9.61711,5699710.2183755,0
+RJF.US,D,20081204,000000,9.50492,10.6993,9.38132,9.98344,4357529.9033086,0
+RJF.US,D,20081205,000000,9.76901,10.9504,9.6459,10.9504,3730963.4673119,0
+RJF.US,D,20081208,000000,11.0854,11.4905,10.0311,10.5682,4940624.7081963,0
+RJF.US,D,20081209,000000,10.466,10.8779,10.2595,10.3944,2037693.1729963,0
+RJF.US,D,20081210,000000,10.4094,11.2383,10.3607,10.6993,3293339.1762657,0
+RJF.US,D,20081211,000000,10.596,11.0974,10.0837,10.2327,2641524.5845303,0
+RJF.US,D,20081212,000000,10.0777,10.9127,9.95367,10.7747,1972210.7424299,0
+RJF.US,D,20081215,000000,10.7707,10.7747,9.5774,9.88814,3105969.3751719,0
+RJF.US,D,20081216,000000,10.3667,10.5116,9.95367,10.454,4628931.9648613,0
+RJF.US,D,20081217,000000,10.3994,10.9177,10.0013,10.732,3685551.8398753,0
+RJF.US,D,20081218,000000,10.7261,10.8145,9.98942,10.1463,2336469.7310189,0
+RJF.US,D,20081219,000000,10.2644,10.3994,9.97746,10.1463,2196108.0756274,0
+RJF.US,D,20081222,000000,10.1781,10.2981,9.67469,9.73029,2278110.6929916,0
+RJF.US,D,20081223,000000,9.86432,10.1513,9.61215,9.65683,2485930.0296239,0
+RJF.US,D,20081224,000000,9.5774,9.81864,9.46521,9.75808,727010.09841249,0
+RJF.US,D,20081226,000000,9.75312,9.89311,9.39701,9.56052,768534.68232422,0
+RJF.US,D,20081229,000000,9.50989,9.69058,8.91353,9.17125,2151972.6555362,0
+RJF.US,D,20081230,000000,9.26298,9.35819,8.9588,9.28473,3556063.6322297,0
+RJF.US,D,20081231,000000,9.26894,9.79681,9.22437,9.64094,3314972.2505815,0
+RJF.US,D,20090102,000000,9.70249,10.2267,9.44734,10.1343,1876149.6989248,0
+RJF.US,D,20090105,000000,10.1215,10.4153,9.88814,10.0777,1697629.7460845,0
+RJF.US,D,20090106,000000,10.0957,10.9177,10.0777,10.7975,3172826.7252542,0
+RJF.US,D,20090107,000000,10.6814,10.6993,10.2267,10.3548,3080965.9853249,0
+RJF.US,D,20090108,000000,10.3607,10.9733,10.3369,10.448,3119972.4016252,0
+RJF.US,D,20090109,000000,10.5682,10.6298,9.97158,10.0311,2657891.6667372,0
+RJF.US,D,20090112,000000,10.0083,10.0083,9.03236,9.30766,3785559.3556608,0
+RJF.US,D,20090113,000000,9.23549,9.77993,9.17721,9.52577,2431683.6629395,0
+RJF.US,D,20090114,000000,9.39116,9.48209,8.90767,9.10563,2696997.802475,0
+RJF.US,D,20090115,000000,8.88533,9.51585,8.52922,9.14901,2576348.3631453,0
+RJF.US,D,20090116,000000,9.26894,9.72433,8.6001,9.11685,2588401.3206005,0
+RJF.US,D,20090120,000000,8.89128,9.00347,8.11553,8.11553,3352048.7432246,0
+RJF.US,D,20090121,000000,8.26762,9.09927,8.18839,9.09927,2628761.5038088,0
+RJF.US,D,20090122,000000,9.58931,10.0132,8.86776,9.31958,6862069.1915806,0
+RJF.US,D,20090123,000000,9.15427,10.0251,9.0264,9.87524,3696210.7397407,0
+RJF.US,D,20090126,000000,9.9209,10.1969,9.37537,9.61711,2912536.8337369,0
+RJF.US,D,20090127,000000,9.70845,10.2207,9.62307,10.1781,3387916.515414,0
+RJF.US,D,20090128,000000,10.448,11.4359,10.2703,11.2264,6221353.6754091,0
+RJF.US,D,20090129,000000,10.7637,11.3803,10.7092,11.1262,5714214.8638171,0
+RJF.US,D,20090130,000000,11.2155,11.5302,10.2089,10.4153,4379446.0196639,0
+RJF.US,D,20090202,000000,10.2922,10.8948,10.0341,10.7915,2868091.1753959,0
+RJF.US,D,20090203,000000,10.8145,11.5759,10.6526,11.3942,4359500.1176476,0
+RJF.US,D,20090204,000000,11.4001,11.6772,11.018,11.1202,4846927.7204448,0
+RJF.US,D,20090205,000000,10.9554,11.8012,10.8899,11.5918,3106134.5669671,0
+RJF.US,D,20090206,000000,11.6602,12.241,11.5858,12.1725,3388825.0702883,0
+RJF.US,D,20090209,000000,12.1686,12.1686,11.7318,11.8727,2768622.5474792,0
+RJF.US,D,20090210,000000,11.6494,12.1269,10.9504,11.0794,4481751.1115781,0
+RJF.US,D,20090211,000000,11.1867,11.5123,10.9395,11.3098,3033282.9707028,0
+RJF.US,D,20090212,000000,10.9901,11.3942,10.602,11.288,3754941.4593075,0
+RJF.US,D,20090213,000000,11.1262,11.5302,10.8501,10.9842,3146201.6354655,0
+RJF.US,D,20090217,000000,10.46,10.7211,10.3031,10.321,4332427.8012912,0
+RJF.US,D,20090218,000000,10.46,10.602,9.93878,10.0341,4726025.4570871,0
+RJF.US,D,20090219,000000,10.2644,10.321,9.09461,9.11685,6627668.0776425,0
+RJF.US,D,20090220,000000,9.0827,9.16539,8.17063,8.95294,8917253.5568055,0
+RJF.US,D,20090223,000000,9.06642,9.22437,8.60606,8.60606,5170865.8092404,0
+RJF.US,D,20090224,000000,8.67089,9.58931,8.65977,9.57244,4977675.0118961,0
+RJF.US,D,20090225,000000,9.49401,9.74121,9.11099,9.37537,4040822.9846258,0
+RJF.US,D,20090226,000000,9.62307,9.70249,8.5182,8.63942,7784761.0587386,0
+RJF.US,D,20090227,000000,8.42974,8.62304,7.83824,7.85581,8169231.8678437,0
+RJF.US,D,20090302,000000,7.84936,7.85581,7.35545,7.60265,7114183.0964972,0
+RJF.US,D,20090303,000000,7.79485,7.88986,7.20802,7.27027,7716182.2892772,0
+RJF.US,D,20090304,000000,7.38365,7.94645,7.38365,7.71682,5417692.5694402,0
+RJF.US,D,20090305,000000,7.43229,7.60861,6.79294,6.93977,5557412.5957243,0
+RJF.US,D,20090306,000000,7.07886,7.1693,6.06115,6.46045,8800014.7236888,0
+RJF.US,D,20090309,000000,6.33059,6.98971,6.32533,6.949,7451386.8922696,0
+RJF.US,D,20090310,000000,7.16543,8.22642,7.08541,8.18839,8772343.0834408,0
+RJF.US,D,20090311,000000,8.29323,8.79161,8.26762,8.57062,9724057.3359535,0
+RJF.US,D,20090312,000000,8.44662,9.61215,8.36938,9.51585,6623507.0574814,0
+RJF.US,D,20090313,000000,9.60719,9.60719,8.85525,9.22437,5401462.4755512,0
+RJF.US,D,20090316,000000,9.35819,9.85836,9.17721,9.22903,4228634.9759522,0
+RJF.US,D,20090317,000000,9.19618,9.93878,9.00347,9.93878,2451526.8237172,0
+RJF.US,D,20090318,000000,9.84645,11.2542,9.58931,10.9733,5449043.7562019,0
+RJF.US,D,20090319,000000,11.2542,11.2542,10.0837,10.1969,4034679.662921,0
+RJF.US,D,20090320,000000,10.2813,10.3845,9.82858,9.84645,2434162.5471361,0
+RJF.US,D,20090323,000000,10.3369,11.3337,10.1343,11.3337,3496040.5890447,0
+RJF.US,D,20090324,000000,10.6943,11.3337,10.4054,10.4054,2835160.5939083,0
+RJF.US,D,20090325,000000,10.1343,11.0298,9.9497,10.7867,5035356.1592025,0
+RJF.US,D,20090326,000000,10.7589,11.3743,10.4382,11.3743,3311553.5862324,0
+RJF.US,D,20090327,000000,10.5514,11.2383,10.5116,11.0794,3561665.0442644,0
+RJF.US,D,20090330,000000,10.5354,10.7637,10.1274,10.1909,1745806.3215584,0
+RJF.US,D,20090331,000000,10.4094,11.0854,10.2147,11.0854,3528820.0804756,0
+RJF.US,D,20090401,000000,10.6814,11.1142,10.2863,10.6248,2995981.8575089,0
+RJF.US,D,20090402,000000,11.0239,11.2542,10.4958,10.596,3939328.7426824,0
+RJF.US,D,20090403,000000,10.6178,11.0636,10.3786,11.0458,2678056.1457022,0
+RJF.US,D,20090406,000000,10.5006,10.9177,10.4382,10.5632,3124317.7516554,0
+RJF.US,D,20090407,000000,10.4778,10.6178,10.0728,10.0728,2799656.4451218,0
+RJF.US,D,20090408,000000,9.89907,9.89907,8.89724,9.04924,5750702.105239,0
+RJF.US,D,20090409,000000,10.0083,10.2644,9.40823,10.2644,5490290.3344094,0
+RJF.US,D,20090413,000000,10.2267,11.0974,9.87524,10.9792,4646078.6717608,0
+RJF.US,D,20090414,000000,10.8611,11.2711,10.6178,10.7261,4851203.5690489,0
+RJF.US,D,20090415,000000,8.57598,9.28473,8.31746,9.28016,14687251.876818,0
+RJF.US,D,20090416,000000,9.29585,9.34737,8.75617,9.22903,3669407.3636852,0
+RJF.US,D,20090417,000000,9.22903,9.22903,8.92613,9.15884,3335146.802217,0
+RJF.US,D,20090420,000000,8.52922,9.00347,8.3116,8.32342,3250893.9502752,0
+RJF.US,D,20090421,000000,8.24399,9.05986,8.24399,9.05986,3581363.1585877,0
+RJF.US,D,20090422,000000,8.86776,9.35333,8.51432,8.69908,5135585.2737379,0
+RJF.US,D,20090423,000000,8.69908,9.29585,8.42974,9.29585,3923758.4087077,0
+RJF.US,D,20090424,000000,9.3018,9.38132,8.76798,8.94232,3142195.7344293,0
+RJF.US,D,20090427,000000,8.61191,8.7799,8.46896,8.48147,2248593.739518,0
+RJF.US,D,20090428,000000,8.46429,8.94768,8.44146,8.71169,3018957.6187951,0
+RJF.US,D,20090429,000000,8.66563,8.98043,8.49645,8.92613,2586074.5337276,0
+RJF.US,D,20090430,000000,8.94232,9.12806,8.67625,8.83033,3533783.8924712,0
+RJF.US,D,20090501,000000,8.83619,9.05986,8.62304,8.88533,2768055.4561331,0
+RJF.US,D,20090504,000000,8.9025,9.91097,8.76798,9.8524,4705604.1250258,0
+RJF.US,D,20090505,000000,9.77993,10.2703,9.54861,9.77993,3750127.7301016,0
+RJF.US,D,20090506,000000,9.95963,10.1839,9.31422,10.1611,3771057.7320204,0
+RJF.US,D,20090507,000000,10.2703,10.2813,9.53669,9.73525,3720882.73873,0
+RJF.US,D,20090508,000000,9.81864,10.7589,9.81864,10.6814,3698477.090591,0
+RJF.US,D,20090511,000000,10.1731,10.3319,9.75808,9.94374,2584491.1099336,0
+RJF.US,D,20090512,000000,10.0132,10.3081,9.34112,9.44138,3599734.7022133,0
+RJF.US,D,20090513,000000,9.43841,9.43841,8.73849,8.76212,3748475.8121485,0
+RJF.US,D,20090514,000000,8.79817,9.09927,8.67089,8.91353,3464860.6376805,0
+RJF.US,D,20090515,000000,8.94232,8.94768,8.56536,8.71169,3616489.5822325,0
+RJF.US,D,20090518,000000,8.81911,9.44138,8.7799,9.39701,3106325.9477056,0
+RJF.US,D,20090519,000000,9.20144,9.84645,9.20144,9.40823,3986151.5512485,0
+RJF.US,D,20090520,000000,9.52577,9.84645,9.18386,9.18386,3035720.5569506,0
+RJF.US,D,20090521,000000,9.11099,9.13264,8.66563,8.82506,3056365.5022957,0
+RJF.US,D,20090522,000000,8.87292,9.16539,8.83619,8.97517,1746684.6584213,0
+RJF.US,D,20090526,000000,8.97517,9.25722,8.85525,9.00347,4294557.5822171,0
+RJF.US,D,20090527,000000,9.0827,9.0827,8.49645,8.61191,3860143.4512419,0
+RJF.US,D,20090528,000000,8.85525,9.12806,8.57598,9.09927,3512915.3338421,0
+RJF.US,D,20090529,000000,9.08865,9.13264,8.87938,8.94768,3213642.1931665,0
+RJF.US,D,20090601,000000,9.18386,9.39701,8.85525,8.98629,4713276.4781041,0
+RJF.US,D,20090602,000000,8.98629,9.26894,8.9588,8.96406,2894894.5514515,0
+RJF.US,D,20090603,000000,8.84989,8.92017,8.61659,8.67089,2378550.3263393,0
+RJF.US,D,20090604,000000,9.43841,9.44734,8.88533,9.29585,3973156.7991067,0
+RJF.US,D,20090605,000000,9.39701,9.75312,9.34112,9.58931,3601978.8931886,0
+RJF.US,D,20090608,000000,9.46521,9.74618,9.426,9.68462,2113256.3321446,0
+RJF.US,D,20090609,000000,9.81864,9.82858,9.49401,9.62902,2404379.6751627,0
+RJF.US,D,20090610,000000,9.73525,9.77497,9.39701,9.41419,2785557.7282992,0
+RJF.US,D,20090611,000000,9.57244,10.2863,9.49401,9.9497,2623693.9433076,0
+RJF.US,D,20090612,000000,9.9209,10.1105,9.73525,9.98942,1897062.5773039,0
+RJF.US,D,20090615,000000,9.91495,9.92587,9.5774,9.84645,3508747.2628117,0
+RJF.US,D,20090616,000000,9.87028,9.91097,9.47018,9.47018,1923096.4013374,0
+RJF.US,D,20090617,000000,9.41419,9.56548,9.25068,9.25068,1930973.2296258,0
+RJF.US,D,20090618,000000,9.39701,9.47018,9.19618,9.39701,1562952.0986253,0
+RJF.US,D,20090619,000000,9.56052,9.81864,9.56052,9.67469,3580677.2097304,0
+RJF.US,D,20090622,000000,9.54265,9.56548,8.83033,8.83033,3347734.6184727,0
+RJF.US,D,20090623,000000,8.96406,9.12806,8.41257,8.63942,4546055.0397025,0
+RJF.US,D,20090624,000000,8.71169,9.26298,8.68737,8.94232,2439825.4024607,0
+RJF.US,D,20090625,000000,8.89724,9.40327,8.87292,9.40327,2703745.4844065,0
+RJF.US,D,20090626,000000,9.3714,9.59527,9.26298,9.46521,1804851.3084431,0
+RJF.US,D,20090629,000000,9.41419,9.67469,9.24482,9.66873,3014190.2238732,0
+RJF.US,D,20090630,000000,9.60719,9.70845,9.51585,9.68462,2498462.4461923,0
+RJF.US,D,20090701,000000,9.67866,9.81368,9.60719,9.68462,1815142.5558373,0
+RJF.US,D,20090702,000000,9.60719,9.65186,9.21265,9.21265,1657495.1906942,0
+RJF.US,D,20090706,000000,9.20144,9.21265,8.94232,9.07168,1777031.5999395,0
+RJF.US,D,20090707,000000,9.0827,9.18386,8.87938,8.87938,1347733.3782836,0
+RJF.US,D,20090708,000000,8.92613,9.15884,8.82506,9.04924,3028909.4171953,0
+RJF.US,D,20090709,000000,9.17721,9.33516,9.07754,9.22437,1423267.3266877,0
+RJF.US,D,20090710,000000,9.26298,9.45827,9.18386,9.35819,1487469.5208405,0
+RJF.US,D,20090713,000000,9.44734,9.89907,9.30766,9.85836,2619023.246022,0
+RJF.US,D,20090714,000000,9.88218,10.1562,9.80872,10.1274,2086492.2395038,0
+RJF.US,D,20090715,000000,10.1562,10.3369,10.1065,10.3279,2332858.6786642,0
+RJF.US,D,20090716,000000,10.2703,10.4094,10.1065,10.3488,1644096.5244676,0
+RJF.US,D,20090717,000000,10.3845,10.4212,9.97746,10.2029,1803687.9150067,0
+RJF.US,D,20090720,000000,10.2595,10.5682,10.2435,10.5354,1421757.433388,0
+RJF.US,D,20090721,000000,10.5811,10.7151,10.0341,10.1839,2295942.3414813,0
+RJF.US,D,20090722,000000,10.1562,10.466,10.1463,10.3845,1908459.803913,0
+RJF.US,D,20090723,000000,10.6059,11.2929,10.4094,10.9663,6937534.6458256,0
+RJF.US,D,20090724,000000,10.9018,11.0239,10.7867,10.9613,2588400.3133335,0
+RJF.US,D,20090727,000000,10.9345,11.138,10.9018,11.0974,2041755.480987,0
+RJF.US,D,20090728,000000,11.0358,11.2383,10.9177,11.0636,1046920.126297,0
+RJF.US,D,20090729,000000,11.0239,11.0636,10.8948,11.0408,1424561.66484,0
+RJF.US,D,20090730,000000,11.1202,11.2602,11.002,11.1986,1319606.4533316,0
+RJF.US,D,20090731,000000,11.0794,11.698,11.018,11.5471,2940717.1438424,0
+RJF.US,D,20090803,000000,11.8191,12.2053,11.7198,12.2053,3086581.4990983,0
+RJF.US,D,20090804,000000,12.0802,12.5707,12.0535,12.3126,3423164.8183712,0
+RJF.US,D,20090805,000000,12.38,12.526,12.1269,12.4614,1527522.4876002,0
+RJF.US,D,20090806,000000,12.5895,12.6133,12.251,12.3344,2464927.5044779,0
+RJF.US,D,20090807,000000,12.5825,12.9221,12.4356,12.7851,2457678.2035583,0
+RJF.US,D,20090810,000000,12.7057,13.0829,12.5488,12.5766,2614670.8451225,0
+RJF.US,D,20090811,000000,12.4992,12.6183,11.9988,12.0147,2556112.3682203,0
+RJF.US,D,20090812,000000,11.9641,12.7394,11.7377,12.6561,3092230.2526841,0
+RJF.US,D,20090813,000000,12.7225,12.8923,12.5151,12.8198,1109242.7601446,0
+RJF.US,D,20090814,000000,12.8198,12.8596,12.2222,12.4356,1357668.0531441,0
+RJF.US,D,20090817,000000,12.1328,12.3344,12.0027,12.0871,2053245.3761642,0
+RJF.US,D,20090818,000000,12.1567,12.4992,12.1517,12.4873,2063854.9199445,0
+RJF.US,D,20090819,000000,12.2569,12.6283,12.1388,12.4306,2733662.3228968,0
+RJF.US,D,20090820,000000,12.4694,12.6987,12.396,12.5488,1522428.7381558,0
+RJF.US,D,20090821,000000,12.6451,12.8198,12.5955,12.7563,1279985.604134,0
+RJF.US,D,20090824,000000,12.7801,13.0502,12.7801,12.932,1671702.6923576,0
+RJF.US,D,20090825,000000,13.0502,13.348,12.932,13.2149,2002332.0561302,0
+RJF.US,D,20090826,000000,13.1703,13.4086,13.0829,13.2567,2091583.974414,0
+RJF.US,D,20090827,000000,13.2745,13.3827,12.7623,13.077,3898746.9607244,0
+RJF.US,D,20090828,000000,13.2517,13.2845,12.8089,13.0551,2319606.066159,0
+RJF.US,D,20090831,000000,12.8536,12.942,12.5895,12.804,3373789.5951142,0
+RJF.US,D,20090901,000000,12.7166,12.7503,11.8826,11.8826,3785397.1856667,0
+RJF.US,D,20090902,000000,11.8191,11.9124,11.7198,11.7962,2434835.4015219,0
+RJF.US,D,20090903,000000,11.8608,12.1686,11.7962,12.1686,2189409.7497811,0
+RJF.US,D,20090904,000000,12.1149,12.3066,12.0207,12.3066,1403062.557041,0
+RJF.US,D,20090908,000000,12.4198,12.6669,12.3234,12.5955,3243592.2714692,0
+RJF.US,D,20090909,000000,12.6133,13.2845,12.4644,13.1643,2230743.9602215,0
+RJF.US,D,20090910,000000,12.942,13.0234,12.6669,12.9936,2199195.3491189,0
+RJF.US,D,20090911,000000,12.9996,13.0551,12.7623,12.8089,1561774.6034503,0
+RJF.US,D,20090914,000000,12.6669,13.0164,12.5895,13.0045,1654813.8458216,0
+RJF.US,D,20090915,000000,13.0274,13.0551,12.7742,12.8367,1605899.950871,0
+RJF.US,D,20090916,000000,12.8655,12.936,12.7107,12.8318,2678272.7081168,0
+RJF.US,D,20090917,000000,12.7742,13.0164,12.7166,12.8198,2010970.3783043,0
+RJF.US,D,20090918,000000,12.9052,13.066,12.7911,13.0333,2989839.5430711,0
+RJF.US,D,20090921,000000,12.8596,13.0333,12.7335,12.927,1719096.621338,0
+RJF.US,D,20090922,000000,13.0274,13.8335,12.9996,13.8057,2619468.4580557,0
+RJF.US,D,20090923,000000,13.8493,14.4242,13.8493,14.2286,4629957.3627127,0
+RJF.US,D,20090924,000000,14.2842,14.314,13.3986,13.4612,3927046.1283411,0
+RJF.US,D,20090925,000000,13.3251,13.348,12.8367,12.932,3008035.822231,0
+RJF.US,D,20090928,000000,12.9816,13.3311,12.8923,13.3311,2149908.7653619,0
+RJF.US,D,20090929,000000,13.3927,13.5048,13.1981,13.2953,1471458.0039003,0
+RJF.US,D,20090930,000000,13.3311,13.4086,12.948,13.0988,1956550.7616882,0
+RJF.US,D,20091001,000000,13.0452,13.1236,12.6133,12.6341,2119025.9577758,0
+RJF.US,D,20091002,000000,12.38,12.804,12.3512,12.4426,1854897.3715518,0
+RJF.US,D,20091005,000000,12.5607,12.7911,12.4813,12.7285,1981162.3246548,0
+RJF.US,D,20091006,000000,12.8714,13.0234,12.6868,12.8992,1470113.3023959,0
+RJF.US,D,20091007,000000,12.8139,13.0452,12.804,12.9816,958425.67283058,0
+RJF.US,D,20091008,000000,13.066,13.5516,13.0392,13.4036,2547272.5926373,0
+RJF.US,D,20091009,000000,13.3539,13.5168,13.2309,13.5048,1663046.2393767,0
+RJF.US,D,20091012,000000,13.5972,13.6846,13.3083,13.3768,846392.39580007,0
+RJF.US,D,20091013,000000,13.2785,13.623,13.2785,13.5048,1594859.2967956,0
+RJF.US,D,20091014,000000,13.7004,14.186,13.6458,14.1412,2114068.1893826,0
+RJF.US,D,20091015,000000,14.2038,14.2038,13.7769,13.8761,1620862.9028178,0
+RJF.US,D,20091016,000000,13.6022,13.8989,13.4552,13.8543,2429846.4078502,0
+RJF.US,D,20091019,000000,13.8493,14.1015,13.6846,13.9397,1247801.4075264,0
+RJF.US,D,20091020,000000,13.9457,14.0966,13.76,13.8493,1024349.2863626,0
+RJF.US,D,20091021,000000,13.7719,14.163,13.5287,13.5287,2029399.3361514,0
+RJF.US,D,20091022,000000,13.8275,14.6039,13.7491,14.5135,4603624.3803669,0
+RJF.US,D,20091023,000000,13.9109,14.6932,13.9109,14.2216,1809867.498325,0
+RJF.US,D,20091026,000000,14.2216,14.3418,13.8335,13.8712,1715454.3437049,0
+RJF.US,D,20091027,000000,13.9219,14.0628,13.617,13.6617,1607571.0068979,0
+RJF.US,D,20091028,000000,13.5574,13.9109,13.1643,13.2199,1894747.8776355,0
+RJF.US,D,20091029,000000,13.3311,13.8275,13.1395,13.6617,3206721.2613033,0
+RJF.US,D,20091030,000000,13.5574,13.634,13.1345,13.2845,2196846.4023711,0
+RJF.US,D,20091102,000000,13.3421,13.4493,13.0104,13.2785,1686701.9059181,0
+RJF.US,D,20091103,000000,13.1395,13.4721,13.0452,13.3599,1355002.8245442,0
+RJF.US,D,20091104,000000,13.5168,13.7064,13.1286,13.1802,1489389.3718275,0
+RJF.US,D,20091105,000000,13.3768,13.6796,13.2905,13.6677,1192473.2360361,0
+RJF.US,D,20091106,000000,13.4612,13.7819,13.3768,13.5406,698102.54150084,0
+RJF.US,D,20091109,000000,13.6965,14.2216,13.6568,14.2166,1801844.6163151,0
+RJF.US,D,20091110,000000,14.2038,14.7141,14.1522,14.6426,2988433.3982769,0
+RJF.US,D,20091111,000000,14.8908,14.9464,14.6426,14.8222,1327441.9836711,0
+RJF.US,D,20091112,000000,14.7706,14.8868,14.5255,14.5413,1200658.2880401,0
+RJF.US,D,20091113,000000,14.5801,14.6158,14.2445,14.3477,1022068.8337737,0
+RJF.US,D,20091116,000000,14.4291,14.996,14.4291,14.8452,1506548.1659314,0
+RJF.US,D,20091117,000000,14.85,14.863,14.6158,14.726,991677.5725054,0
+RJF.US,D,20091118,000000,14.6297,14.8222,14.447,14.7776,1102181.8181623,0
+RJF.US,D,20091119,000000,14.5621,14.6098,14.2664,14.3775,1009560.5916144,0
+RJF.US,D,20091120,000000,14.2782,14.4182,14.2098,14.2951,869478.95646124,0
+RJF.US,D,20091123,000000,14.5065,14.5919,14.2842,14.3597,1246765.9370046,0
+RJF.US,D,20091124,000000,14.314,14.3309,14.0866,14.2286,833221.37192548,0
+RJF.US,D,20091125,000000,14.3199,14.3199,14.0588,14.0747,850249.22131366,0
+RJF.US,D,20091127,000000,13.6726,13.7243,13.3192,13.348,1290165.0448862,0
+RJF.US,D,20091130,000000,13.3599,13.7004,13.2041,13.6677,1485681.6218365,0
+RJF.US,D,20091201,000000,13.9219,13.9565,13.6508,13.7302,1007281.1462926,0
+RJF.US,D,20091202,000000,13.8375,13.8583,13.5574,13.6022,947452.50564721,0
+RJF.US,D,20091203,000000,13.6458,13.7531,13.1524,13.1862,1329893.6716575,0
+RJF.US,D,20091204,000000,13.3986,13.5912,13.1862,13.5862,1314873.3054892,0
+RJF.US,D,20091207,000000,13.5168,13.5574,13.1703,13.1802,1116009.5801499,0
+RJF.US,D,20091208,000000,12.9996,13.1236,12.7742,13.0104,1791554.3761879,0
+RJF.US,D,20091209,000000,13.0452,13.0829,12.804,13.0333,1052376.4918772,0
+RJF.US,D,20091210,000000,13.1703,13.1981,12.8923,12.932,751364.80828276,0
+RJF.US,D,20091211,000000,13.0234,13.071,12.7285,12.9578,698791.51215931,0
+RJF.US,D,20091214,000000,13.0333,13.0988,12.6987,13.0988,1018788.1650096,0
+RJF.US,D,20091215,000000,12.9758,13.2417,12.927,13.1177,997074.50933012,0
+RJF.US,D,20091216,000000,13.1802,13.477,13.1236,13.2905,998282.22251654,0
+RJF.US,D,20091217,000000,13.1117,13.3251,13.1058,13.2368,1090504.5713147,0
+RJF.US,D,20091218,000000,13.2953,13.4721,13.1981,13.4721,2319755.1416816,0
+RJF.US,D,20091221,000000,13.495,13.6458,13.3192,13.3709,923490.62992432,0
+RJF.US,D,20091222,000000,13.3361,13.483,13.2259,13.483,1096683.147366,0
+RJF.US,D,20091223,000000,13.5048,13.634,13.4086,13.5912,686599.55185202,0
+RJF.US,D,20091224,000000,13.6022,13.7124,13.6022,13.6617,208970.64286429,0
+RJF.US,D,20091228,000000,13.7183,13.7769,13.4552,13.5048,728907.78952442,0
+RJF.US,D,20091229,000000,13.5684,13.6568,13.4215,13.5118,633090.50464419,0
+RJF.US,D,20091230,000000,13.3768,13.5634,13.2467,13.5516,429283.11265027,0
+RJF.US,D,20091231,000000,13.5456,13.63,13.3768,13.3768,735787.42343874,0
+RJF.US,D,20100104,000000,13.4721,13.6677,13.3599,13.6568,1062694.9354817,0
+RJF.US,D,20100105,000000,13.6508,13.8821,13.5684,13.8761,984826.14206834,0
+RJF.US,D,20100106,000000,13.7997,14.1075,13.7064,14.0747,1345543.5797288,0
+RJF.US,D,20100107,000000,14.0112,14.04,13.8375,13.9883,1240301.2971126,0
+RJF.US,D,20100108,000000,13.9397,14.0013,13.6895,13.8375,822840.4777643,0
+RJF.US,D,20100111,000000,13.9565,13.9565,13.6458,13.8057,892009.50571382,0
+RJF.US,D,20100112,000000,13.634,13.7302,13.3421,13.5346,821833.21071975,0
+RJF.US,D,20100113,000000,13.9883,14.0688,13.7362,14.04,1310988.2764983,0
+RJF.US,D,20100114,000000,14.0747,14.186,13.9565,14.1293,861138.78533234,0
+RJF.US,D,20100115,000000,14.0866,14.2038,13.9277,13.9565,957840.45067769,0
+RJF.US,D,20100119,000000,13.9457,14.18,13.9109,14.0966,597278.13214212,0
+RJF.US,D,20100120,000000,13.9219,14.2445,13.8989,14.1412,1119947.9942941,0
+RJF.US,D,20100121,000000,14.2286,15.2105,14.2286,15.0367,3454538.1650079,0
+RJF.US,D,20100122,000000,14.9345,15.1301,14.7428,14.8868,2921400.7837289,0
+RJF.US,D,20100125,000000,15.0189,15.0595,14.4917,14.7876,1209784.1274638,0
+RJF.US,D,20100126,000000,14.72,15.0248,14.6485,14.6674,1279680.4022195,0
+RJF.US,D,20100127,000000,14.6674,14.8282,14.4729,14.7776,1479319.7231831,0
+RJF.US,D,20100128,000000,14.8452,14.8452,14.3477,14.4569,1324200.5983218,0
+RJF.US,D,20100129,000000,14.5135,14.7706,14.1472,14.2445,1625894.2017054,0
+RJF.US,D,20100201,000000,14.3001,14.4669,14.2038,14.3964,2495626.9894618,0
+RJF.US,D,20100202,000000,14.4341,14.9573,14.4182,14.8342,1468624.5617039,0
+RJF.US,D,20100203,000000,14.8868,15.3683,14.8868,15.0427,2808247.4257449,0
+RJF.US,D,20100204,000000,14.9067,15.001,14.3845,14.3845,1999783.6705074,0
+RJF.US,D,20100205,000000,14.4133,14.5304,13.8989,14.163,3139625.1889315,0
+RJF.US,D,20100208,000000,14.174,14.3597,13.9565,14.2166,1279739.8309752,0
+RJF.US,D,20100209,000000,14.4242,14.5572,14.2951,14.3716,1503073.0946277,0
+RJF.US,D,20100210,000000,14.305,14.6714,14.2902,14.4917,1281049.2781331,0
+RJF.US,D,20100211,000000,14.4242,14.5185,14.3309,14.4341,1121600.9195143,0
+RJF.US,D,20100212,000000,14.2386,14.5919,14.2386,14.5801,1035513.8342844,0
+RJF.US,D,20100216,000000,14.6714,14.8402,14.4669,14.7935,836689.39235988,0
+RJF.US,D,20100217,000000,14.8174,14.9007,14.731,14.8759,1594229.7548928,0
+RJF.US,D,20100218,000000,14.863,14.9067,14.7042,14.8282,951401.99972891,0
+RJF.US,D,20100219,000000,14.7548,15.1301,14.7548,15.0189,1012530.0148618,0
+RJF.US,D,20100222,000000,15.0873,15.1539,14.9514,15.0873,666773.51461407,0
+RJF.US,D,20100223,000000,15.0655,15.1201,14.6773,14.7141,1113353.4169534,0
+RJF.US,D,20100224,000000,14.731,14.7647,14.4729,14.5572,1910995.0950641,0
+RJF.US,D,20100225,000000,14.314,14.4629,14.1581,14.3964,1382220.1873551,0
+RJF.US,D,20100226,000000,14.4411,14.586,14.3418,14.5523,821570.31402112,0
+RJF.US,D,20100301,000000,14.5731,14.8759,14.5017,14.8282,905620.70528688,0
+RJF.US,D,20100302,000000,14.85,15.0655,14.7706,15.001,1311433.488532,0
+RJF.US,D,20100303,000000,15.2889,15.3336,14.9851,15.1101,1335217.077988,0
+RJF.US,D,20100304,000000,15.0873,15.2333,14.996,15.2105,980660.08557207,0
+RJF.US,D,20100305,000000,15.2948,15.4537,15.2154,15.412,1020592.1802864,0
+RJF.US,D,20100308,000000,15.3912,15.7069,15.3336,15.6265,661697.89597657,0
+RJF.US,D,20100309,000000,15.557,15.7177,15.4478,15.5361,557378.26997324,0
+RJF.US,D,20100310,000000,15.5093,15.6899,15.4656,15.6145,845718.53414726,0
+RJF.US,D,20100311,000000,15.5093,15.5857,15.418,15.543,998974.21497615,0
+RJF.US,D,20100312,000000,15.557,15.5857,15.3386,15.4776,1523986.9802738,0
+RJF.US,D,20100315,000000,15.3912,15.7119,15.3752,15.6741,1262846.9553709,0
+RJF.US,D,20100316,000000,15.5629,15.8081,15.5629,15.6205,1163968.5859423,0
+RJF.US,D,20100317,000000,15.6899,15.8856,15.686,15.7445,1075024.8913741,0
+RJF.US,D,20100318,000000,15.7723,15.8409,15.6265,15.7445,1144384.292795,0
+RJF.US,D,20100319,000000,15.7545,15.8915,15.6383,15.6801,1637264.2321043,0
+RJF.US,D,20100322,000000,15.557,15.8528,15.4894,15.827,681446.37365209,0
+RJF.US,D,20100323,000000,15.8687,15.9183,15.7069,15.7903,728026.43086044,0
+RJF.US,D,20100324,000000,15.7019,15.8339,15.6145,15.6324,1085617.3116145,0
+RJF.US,D,20100325,000000,15.8141,15.8211,15.5857,15.6105,1168805.4822902,0
+RJF.US,D,20100326,000000,15.7119,15.7445,15.2283,15.2839,1170516.828999,0
+RJF.US,D,20100329,000000,15.3137,15.5004,15.2105,15.4,1132507.6070726,0
+RJF.US,D,20100330,000000,15.3802,15.5053,15.2393,15.4358,862457.29789365,0
+RJF.US,D,20100331,000000,15.405,15.5977,15.0189,15.0477,1923864.9460924,0
+RJF.US,D,20100401,000000,15.1361,15.3068,15.1151,15.2512,2071560.5128353,0
+RJF.US,D,20100405,000000,15.274,15.5758,15.2154,15.5361,1862012.7059545,0
+RJF.US,D,20100406,000000,15.4656,15.8528,15.3683,15.8211,1490868.0398489,0
+RJF.US,D,20100407,000000,15.8568,16.089,15.7019,15.9412,1891664.6332121,0
+RJF.US,D,20100408,000000,15.8469,16.234,15.8469,16.1457,1217698.2246328,0
+RJF.US,D,20100409,000000,16.1338,16.3095,16.0742,16.2697,917135.78214022,0
+RJF.US,D,20100412,000000,16.24,16.4286,16.24,16.3363,1025492.5344582,0
+RJF.US,D,20100413,000000,16.3303,16.6242,16.2003,16.5785,1206791.5370745,0
+RJF.US,D,20100414,000000,16.6352,16.9885,16.6352,16.9885,1563968.4310733,0
+RJF.US,D,20100415,000000,16.9051,17.1136,16.8416,17.0303,1214186.8917155,0
+RJF.US,D,20100416,000000,16.9051,16.9449,16.2162,16.5497,2197058.9357174,0
+RJF.US,D,20100419,000000,16.4405,16.8515,16.4286,16.7483,1174285.0150126,0
+RJF.US,D,20100420,000000,16.8317,16.9379,16.6907,16.8515,835101.93949766,0
+RJF.US,D,20100421,000000,16.8357,17.1027,16.6907,16.8992,1479284.4688364,0
+RJF.US,D,20100422,000000,16.6738,17.2636,16.6073,17.1534,1276095.5388079,0
+RJF.US,D,20100423,000000,17.2398,17.5177,17.1057,17.5127,1260854.5811567,0
+RJF.US,D,20100426,000000,17.4115,17.5584,17.2854,17.2924,1272179.2845387,0
+RJF.US,D,20100427,000000,17.1355,17.4422,16.8635,16.927,1402693.8973027,0
+RJF.US,D,20100428,000000,17.0362,17.2198,16.8753,17.0183,1726835.4540413,0
+RJF.US,D,20100429,000000,17.1414,17.4115,17.0183,17.2596,2022282.9944817,0
+RJF.US,D,20100430,000000,17.2466,17.5862,17.0789,17.2417,1888898.6779078,0
+RJF.US,D,20100503,000000,17.3837,17.4969,17.2695,17.4214,916913.17612338,0
+RJF.US,D,20100504,000000,17.204,17.2298,16.5894,16.7205,1492005.2443422,0
+RJF.US,D,20100505,000000,16.5726,16.9657,16.3769,16.6014,2276651.1630441,0
+RJF.US,D,20100506,000000,16.4763,16.6738,14.9226,15.9352,2198443.9279037,0
+RJF.US,D,20100507,000000,15.8975,16.1457,15.424,15.8975,3197664.9233058,0
+RJF.US,D,20100510,000000,16.5785,16.7642,16.4048,16.6907,1966760.4204518,0
+RJF.US,D,20100511,000000,16.4852,16.9607,16.4107,16.65,1174057.3726605,0
+RJF.US,D,20100512,000000,16.7592,16.9945,16.6182,16.9379,1019208.1953671,0
+RJF.US,D,20100513,000000,16.927,17.1792,16.8476,16.8635,694330.32641897,0
+RJF.US,D,20100514,000000,16.7483,16.8416,16.106,16.1715,1882167.112249,0
+RJF.US,D,20100517,000000,16.234,16.3641,15.7377,15.9868,1439808.6660934,0
+RJF.US,D,20100518,000000,16.1516,16.2747,15.4944,15.543,1345776.258416,0
+RJF.US,D,20100519,000000,15.5053,15.6959,15.1301,15.552,1631952.9129784,0
+RJF.US,D,20100520,000000,15.1409,15.3912,14.7826,14.7935,2090865.7930112,0
+RJF.US,D,20100521,000000,14.5919,15.4716,14.3537,15.4656,2644057.8611473,0
+RJF.US,D,20100524,000000,15.3236,15.7665,15.3177,15.3386,1936768.0369332,0
+RJF.US,D,20100525,000000,15.0079,15.3752,14.7876,15.3336,2474083.561913,0
+RJF.US,D,20100526,000000,15.418,15.8409,15.3336,15.424,1630254.6607412,0
+RJF.US,D,20100527,000000,15.7545,16.1,15.557,16.0782,942002.18366912,0
+RJF.US,D,20100528,000000,16.0384,16.1,15.7177,15.9084,1110599.5488536,0
+RJF.US,D,20100601,000000,15.7773,15.9302,15.4298,15.4358,1380551.1458622,0
+RJF.US,D,20100602,000000,15.5857,16.0672,15.4408,16.0672,1605384.2301442,0
+RJF.US,D,20100603,000000,15.9818,16.1338,15.8021,15.9988,1246808.2422205,0
+RJF.US,D,20100604,000000,15.7377,15.965,15.4776,15.5361,1712629.9669119,0
+RJF.US,D,20100607,000000,15.5857,15.9302,15.2839,15.3336,1807016.9325889,0
+RJF.US,D,20100608,000000,15.3634,15.543,15.1301,15.5053,1599775.7672401,0
+RJF.US,D,20100609,000000,15.5698,15.6681,15.2393,15.3137,1277813.9363859,0
+RJF.US,D,20100610,000000,15.5808,15.7903,15.4776,15.7843,830128.05483166,0
+RJF.US,D,20100611,000000,15.5808,15.9233,15.546,15.9233,836015.53070707,0
+RJF.US,D,20100614,000000,16.1338,16.1338,15.7903,15.8409,941933.6895101,0
+RJF.US,D,20100615,000000,15.965,16.1715,15.8211,16.1278,1049857.3169988,0
+RJF.US,D,20100616,000000,15.9938,16.234,15.9868,16.106,1214874.855107,0
+RJF.US,D,20100617,000000,16.1208,16.1953,15.6036,15.7773,981894.99496869,0
+RJF.US,D,20100618,000000,15.8211,15.8211,15.3634,15.4716,1727814.5176085,0
+RJF.US,D,20100621,000000,15.6205,15.7962,15.3068,15.3574,1019058.1125775,0
+RJF.US,D,20100622,000000,15.3445,15.8568,15.2393,15.2948,2906141.6952709,0
+RJF.US,D,20100623,000000,15.3177,15.418,14.8908,15.1409,2043313.7231049,0
+RJF.US,D,20100624,000000,14.996,15.2621,14.8868,14.9851,1680684.4925939,0
+RJF.US,D,20100625,000000,15.0814,15.1827,14.8868,14.9514,2345129.2058009,0
+RJF.US,D,20100628,000000,14.9633,15.1101,14.8222,15.0308,1361262.9892261,0
+RJF.US,D,20100629,000000,14.7141,14.72,14.0231,14.1015,2598723.7932731,0
+RJF.US,D,20100630,000000,14.0688,14.2166,13.8633,13.8921,1675750.8986097,0
+RJF.US,D,20100701,000000,13.8643,13.9834,13.2845,13.617,2050908.5166209,0
+RJF.US,D,20100702,000000,13.7004,13.8225,13.4552,13.7064,1464833.2085483,0
+RJF.US,D,20100706,000000,14.0807,14.2594,13.8543,14.0181,1647837.514271,0
+RJF.US,D,20100707,000000,14.0112,14.4569,13.9883,14.4341,1734692.1369888,0
+RJF.US,D,20100708,000000,14.5255,14.6555,14.18,14.3964,856034.96321758,0
+RJF.US,D,20100709,000000,14.3309,14.6555,14.3001,14.6039,1138888.6437999,0
+RJF.US,D,20100712,000000,14.4847,14.7428,14.4411,14.731,1279842.5722136,0
+RJF.US,D,20100713,000000,14.8808,15.1589,14.856,15.1201,884732.00131692,0
+RJF.US,D,20100714,000000,15.1043,15.1043,14.7994,14.9126,907742.00968272,0
+RJF.US,D,20100715,000000,14.9345,14.9345,14.5185,14.7706,893165.84828098,0
+RJF.US,D,20100716,000000,14.6257,14.6257,13.9277,13.9457,1748107.9267552,0
+RJF.US,D,20100719,000000,14.0072,14.2166,13.8275,14.1184,1074662.275238,0
+RJF.US,D,20100720,000000,13.9277,14.163,13.623,14.1472,1973379.1722015,0
+RJF.US,D,20100721,000000,14.2902,14.6932,14.2098,14.2166,2202567.6791841,0
+RJF.US,D,20100722,000000,14.2902,14.5017,14.2098,14.4917,2111509.7310894,0
+RJF.US,D,20100723,000000,14.4291,14.8908,14.2951,14.7935,1347840.1485904,0
+RJF.US,D,20100726,000000,14.7935,15.3683,14.72,15.3574,1626634.5429831,0
+RJF.US,D,20100727,000000,15.5152,15.7069,15.3008,15.3336,1837666.0542206,0
+RJF.US,D,20100728,000000,15.3068,15.4537,15.0993,15.1479,1041005.4542112,0
+RJF.US,D,20100729,000000,15.2333,15.3336,14.8908,15.0536,906209.95650795,0
+RJF.US,D,20100730,000000,14.856,15.1409,14.8342,15.0139,702351.19389476,0
+RJF.US,D,20100802,000000,15.269,15.4,15.1101,15.3912,927419.97866512,0
+RJF.US,D,20100803,000000,15.269,15.424,15.1301,15.1589,990347.98000658,0
+RJF.US,D,20100804,000000,15.1946,15.5758,15.1946,15.4478,933927.93103998,0
+RJF.US,D,20100805,000000,15.3574,15.5093,15.2839,15.412,685958.93001169,0
+RJF.US,D,20100806,000000,15.2283,15.6036,15.1251,15.3852,1212526.9156261,0
+RJF.US,D,20100809,000000,15.5202,15.5202,15.2512,15.2889,903547.74970919,0
+RJF.US,D,20100810,000000,15.0923,15.2283,14.8174,14.996,1128970.0852122,0
+RJF.US,D,20100811,000000,14.7776,14.7776,14.3537,14.3597,1047106.4707002,0
+RJF.US,D,20100812,000000,14.0906,14.3904,14.0013,14.2664,564872.33678473,0
+RJF.US,D,20100813,000000,14.2286,14.3199,14.0688,14.0866,573015.0835729,0
+RJF.US,D,20100816,000000,14.0072,14.2098,13.9457,14.0181,476014.25991531,0
+RJF.US,D,20100817,000000,14.174,14.31,14.0688,14.2336,488319.03413158,0
+RJF.US,D,20100818,000000,14.2038,14.4013,14.0688,14.2951,432654.43544839,0
+RJF.US,D,20100819,000000,14.169,14.2494,13.8335,13.8375,736785.62507988,0
+RJF.US,D,20100820,000000,13.7491,14.0747,13.6726,14.0181,603823.35339763,0
+RJF.US,D,20100823,000000,14.0628,14.0866,13.7064,13.7302,839569.16884026,0
+RJF.US,D,20100824,000000,13.613,13.613,13.3649,13.3709,668863.59373152,0
+RJF.US,D,20100825,000000,13.2467,13.4721,13.1802,13.4215,889320.10270486,0
+RJF.US,D,20100826,000000,13.4493,13.5228,13.1574,13.1643,814543.61911832,0
+RJF.US,D,20100827,000000,13.2467,13.5516,13.0928,13.5228,760526.90932002,0
+RJF.US,D,20100830,000000,13.4612,13.5287,13.0869,13.0869,891890.64820257,0
+RJF.US,D,20100831,000000,13.077,13.0879,12.8923,12.9876,1332567.9656609,0
+RJF.US,D,20100901,000000,13.1862,13.5862,13.0829,13.5814,915466.7406474,0
+RJF.US,D,20100902,000000,13.4999,13.7362,13.4652,13.7362,791906.29955901,0
+RJF.US,D,20100903,000000,13.9953,14.1244,13.9109,14.04,994644.98121865,0
+RJF.US,D,20100907,000000,13.9457,14.0231,13.6508,13.6726,610964.87674352,0
+RJF.US,D,20100908,000000,13.6796,13.9565,13.6458,13.6846,784199.69940113,0
+RJF.US,D,20100909,000000,13.9109,14.04,13.7719,13.8275,714243.99588981,0
+RJF.US,D,20100910,000000,13.8583,13.8821,13.6726,13.7531,505346.88351976,0
+RJF.US,D,20100913,000000,13.8989,14.1968,13.8583,14.18,587386.76976459,0
+RJF.US,D,20100914,000000,14.163,14.1908,14.0231,14.1075,707590.99706053,0
+RJF.US,D,20100915,000000,14.035,14.2951,13.9277,14.2723,632718.82310475,0
+RJF.US,D,20100916,000000,14.1968,14.3001,14.0231,14.2951,904251.82937334,0
+RJF.US,D,20100917,000000,14.3597,14.4629,14.0807,14.3656,879937.41018485,0
+RJF.US,D,20100920,000000,14.3716,14.4629,14.1908,14.3199,877564.28902788,0
+RJF.US,D,20100921,000000,14.314,14.4341,14.1075,14.186,1002631.6016149,0
+RJF.US,D,20100922,000000,14.0747,14.2336,13.7719,13.7819,1337522.712253,0
+RJF.US,D,20100923,000000,13.6408,13.9219,13.5048,13.6408,1607835.9181307,0
+RJF.US,D,20100924,000000,13.8583,14.0688,13.7997,14.0469,1548838.2727971,0
+RJF.US,D,20100927,000000,14.035,14.1412,13.8424,14.0469,764695.98761743,0
+RJF.US,D,20100928,000000,14.0747,14.3418,13.9109,14.2902,1222271.2170151,0
+RJF.US,D,20100929,000000,14.586,14.8402,14.1968,14.2723,1346632.4354039,0
+RJF.US,D,20100930,000000,14.4003,14.7657,14.2534,14.2534,2210424.3621316,0
+RJF.US,D,20101001,000000,14.3309,14.6098,14.186,14.6098,1982110.1629438,0
+RJF.US,D,20101004,000000,14.5363,14.7042,14.2782,14.4013,709766.69387677,0
+RJF.US,D,20101005,000000,14.5681,14.85,14.3656,14.8282,887297.51047941,0
+RJF.US,D,20101006,000000,14.7488,14.9682,14.72,14.9682,1153009.5204975,0
+RJF.US,D,20101007,000000,14.996,15.2105,14.9404,15.0655,1859025.1519003,0
+RJF.US,D,20101008,000000,15.0189,15.2889,14.9126,15.2512,1559368.2424808,0
+RJF.US,D,20101011,000000,15.2462,15.4358,15.1827,15.3137,1785251.9062902,0
+RJF.US,D,20101012,000000,15.3068,15.543,15.2214,15.4894,1598960.8882011,0
+RJF.US,D,20101013,000000,15.6145,15.6801,15.4596,15.6205,1380909.7329302,0
+RJF.US,D,20101014,000000,15.5361,15.6681,15.4596,15.6145,2177819.1278994,0
+RJF.US,D,20101015,000000,15.6899,15.7177,15.543,15.6145,1187287.8252907,0
+RJF.US,D,20101018,000000,15.6145,15.8975,15.5629,15.827,885339.38334479,0
+RJF.US,D,20101019,000000,15.5629,15.7903,15.5361,15.7723,2560733.7094207,0
+RJF.US,D,20101020,000000,15.7843,15.953,15.6631,15.9352,1424821.5397375,0
+RJF.US,D,20101021,000000,16.4852,16.8635,15.8915,16.094,2718108.1051947,0
+RJF.US,D,20101022,000000,16.2162,16.2975,16.0037,16.1208,1323870.2147311,0
+RJF.US,D,20101025,000000,16.2697,16.2857,15.9481,15.9868,942876.4914638,0
+RJF.US,D,20101026,000000,15.9084,16.1208,15.8339,15.9988,1111150.523927,0
+RJF.US,D,20101027,000000,15.7903,16.094,15.7903,15.9759,1399625.761885,0
+RJF.US,D,20101028,000000,16.0612,16.1149,15.9412,16.0444,1180584.4631092,0
+RJF.US,D,20101029,000000,15.968,16.109,15.8756,15.8816,677202.75759338,0
+RJF.US,D,20101101,000000,16.0037,16.1,15.8141,16.0612,1455768.8124143,0
+RJF.US,D,20101102,000000,16.2062,16.4107,16.111,16.3095,1060867.7530628,0
+RJF.US,D,20101103,000000,16.3641,16.5616,16.1516,16.5547,1632619.7237619,0
+RJF.US,D,20101104,000000,16.7156,16.9825,16.639,16.9767,2000524.0117853,0
+RJF.US,D,20101105,000000,16.9171,17.2992,16.8515,17.2814,1341911.3747662,0
+RJF.US,D,20101108,000000,17.2298,17.2417,17.0729,17.1573,1150108.5914092,0
+RJF.US,D,20101109,000000,17.192,17.2358,16.9607,17.0183,1121769.1331107,0
+RJF.US,D,20101110,000000,16.9885,17.344,16.9379,17.2695,1481000.8518804,0
+RJF.US,D,20101111,000000,17.0401,17.2854,16.9825,17.2536,1402354.4483087,0
+RJF.US,D,20101112,000000,17.1295,17.2298,16.7156,16.7483,788778.73538567,0
+RJF.US,D,20101115,000000,16.7969,16.9547,16.6798,16.8515,797980.11983767,0
+RJF.US,D,20101116,000000,16.7294,16.788,16.3769,16.4286,935209.17472065,0
+RJF.US,D,20101117,000000,16.4713,16.519,16.3711,16.4345,1114595.3772194,0
+RJF.US,D,20101118,000000,16.6242,16.7542,16.5031,16.6798,1104322.2606319,0
+RJF.US,D,20101119,000000,16.5666,16.7205,16.508,16.6907,864165.62280122,0
+RJF.US,D,20101122,000000,16.5954,16.6242,16.4286,16.4663,646777.24924559,0
+RJF.US,D,20101123,000000,16.2579,16.3194,16.1516,16.1715,696192.76318436,0
+RJF.US,D,20101124,000000,16.2807,16.4802,16.2211,16.4713,1040170.4298314,0
+RJF.US,D,20101126,000000,16.3194,16.4663,16.2857,16.3511,218745.16226465,0
+RJF.US,D,20101129,000000,16.2807,16.3999,16.0612,16.3194,993066.59375983,0
+RJF.US,D,20101130,000000,16.1397,16.2459,16.094,16.1397,771335.89197513,0
+RJF.US,D,20101201,000000,16.3939,16.65,16.3939,16.5954,967881.89584485,0
+RJF.US,D,20101202,000000,16.6302,17.3777,16.6302,17.3678,1451158.5511514,0
+RJF.US,D,20101203,000000,17.2238,17.4164,16.9319,17.3896,1179128.9622298,0
+RJF.US,D,20101206,000000,17.3231,17.4671,17.2924,17.3678,1067171.2302276,0
+RJF.US,D,20101207,000000,17.5862,17.6239,17.2924,17.3896,1149919.2252048,0
+RJF.US,D,20101208,000000,17.3896,17.5197,17.204,17.4482,1290825.8120675,0
+RJF.US,D,20101209,000000,17.4919,17.6071,17.3678,17.5137,1752785.6749101,0
+RJF.US,D,20101210,000000,17.5455,17.7768,17.4363,17.7053,1754779.0563913,0
+RJF.US,D,20101213,000000,17.7768,18.166,17.7441,17.8384,2031939.6636378,0
+RJF.US,D,20101214,000000,17.8384,18.0062,17.7768,17.8284,1069129.3573623,0
+RJF.US,D,20101215,000000,17.7927,18.1879,17.7441,17.9575,1341938.5709763,0
+RJF.US,D,20101216,000000,17.9744,18.0707,17.8612,17.9575,585278.55984035,0
+RJF.US,D,20101217,000000,18.0469,18.2355,17.9128,18.0757,756637.851261,0
+RJF.US,D,20101220,000000,18.1273,18.5036,17.9238,18.5036,1372480.9223013,0
+RJF.US,D,20101221,000000,18.5264,18.7955,18.3774,18.571,1807001.8235833,0
+RJF.US,D,20101222,000000,18.6386,18.7617,18.4986,18.6941,703855.04359228,0
+RJF.US,D,20101223,000000,18.712,18.8847,18.6256,18.6882,598473.758124,0
+RJF.US,D,20101227,000000,18.6673,18.8501,18.5532,18.7955,468481.91695613,0
+RJF.US,D,20101228,000000,18.8013,18.9215,18.7349,18.9027,599089.19828823,0
+RJF.US,D,20101229,000000,18.9007,18.9007,18.5036,18.6088,510836.48891259,0
+RJF.US,D,20101230,000000,18.5144,18.7706,18.4152,18.5482,468678.33402982,0
+RJF.US,D,20101231,000000,18.5324,18.577,18.3814,18.3963,450886.97622186,0
+RJF.US,D,20110103,000000,18.5958,18.7388,18.5442,18.576,1023666.3593063,0
+RJF.US,D,20110104,000000,18.571,18.6941,18.1153,18.2474,902580.77334642,0
+RJF.US,D,20110105,000000,18.1551,18.3189,18.0806,18.2881,1098429.7484214,0
+RJF.US,D,20110106,000000,18.3189,18.4936,18.2315,18.4162,620730.33074047,0
+RJF.US,D,20110107,000000,18.3904,18.5144,18.0419,18.2147,460539.61630983,0
+RJF.US,D,20110110,000000,18.1054,18.4638,17.9516,18.3616,784731.53640065,0
+RJF.US,D,20110111,000000,18.3904,18.4866,18.2941,18.3993,552918.09149996,0
+RJF.US,D,20110112,000000,18.571,18.8381,18.5442,18.7955,877998.42112408,0
+RJF.US,D,20110113,000000,18.7955,19.0605,18.7061,18.9215,840341.74266344,0
+RJF.US,D,20110114,000000,18.8847,19.1498,18.8441,19.1438,710619.84906351,0
+RJF.US,D,20110118,000000,19.0714,19.266,18.8847,19.2531,1586106.1461785,0
+RJF.US,D,20110119,000000,19.138,19.2352,18.8331,18.9086,1334590.5578863,0
+RJF.US,D,20110120,000000,19.3305,20.496,19.3305,19.8885,3941739.13272,0
+RJF.US,D,20110121,000000,20.0027,20.3104,19.9609,20.1803,1604862.4658151,0
+RJF.US,D,20110124,000000,20.1913,20.5685,20.1913,20.5179,1355923.4666229,0
+RJF.US,D,20110125,000000,20.496,20.5239,19.9341,20.1913,1563486.9574259,0
+RJF.US,D,20110126,000000,20.2816,20.355,20.1139,20.226,789940.11428804,0
+RJF.US,D,20110127,000000,20.232,20.5239,20.0185,20.503,847850.91848058,0
+RJF.US,D,20110128,000000,20.5179,20.5239,20.1694,20.2866,1023247.3362158,0
+RJF.US,D,20110131,000000,20.373,20.6459,20.3164,20.3848,1380891.6021234,0
+RJF.US,D,20110201,000000,20.5685,20.7591,20.5397,20.7473,1302319.7363128,0
+RJF.US,D,20110202,000000,20.7473,20.8604,20.5447,20.6073,836364.04510449,0
+RJF.US,D,20110203,000000,20.5973,20.7005,20.4842,20.5864,965873.40535801,0
+RJF.US,D,20110204,000000,20.6341,20.8773,20.4842,20.8485,677985.40408701,0
+RJF.US,D,20110207,000000,20.8485,20.9786,20.8326,20.9001,990703.54527331,0
+RJF.US,D,20110208,000000,20.9408,21.047,20.7363,21.0352,575173.65684938,0
+RJF.US,D,20110209,000000,20.911,21.188,20.7929,21.1304,939747.92002342,0
+RJF.US,D,20110210,000000,21.0649,21.5028,21.059,21.3499,1581683.2365858,0
+RJF.US,D,20110211,000000,21.2773,21.7609,21.2734,21.7609,836476.85901348,0
+RJF.US,D,20110214,000000,21.7092,21.9307,21.6934,21.8274,820601.32312427,0
+RJF.US,D,20110215,000000,21.7291,21.9585,21.6993,21.8681,673878.77634635,0
+RJF.US,D,20110216,000000,21.8453,22.1718,21.8453,22.0756,850932.14836988,0
+RJF.US,D,20110218,000000,22.2236,22.3297,22.0875,22.2076,889294.92102876,0
+RJF.US,D,20110222,000000,21.8751,21.9902,21.1136,21.1969,1436415.1834202,0
+RJF.US,D,20110223,000000,21.1463,21.1711,20.4266,20.7423,2115347.4185292,0
+RJF.US,D,20110224,000000,20.8376,21.2029,20.6807,20.9736,1240317.4133854,0
+RJF.US,D,20110225,000000,21.0808,21.3041,21.0302,21.2923,1045135.2490939,0
+RJF.US,D,20110228,000000,21.4084,21.6486,21.3439,21.5652,1259578.3738113,0
+RJF.US,D,20110301,000000,21.5544,21.6784,20.8157,20.8942,1205877.945865,0
+RJF.US,D,20110302,000000,20.917,21.3826,20.8594,21.193,991316.97090345,0
+RJF.US,D,20110303,000000,21.3697,21.8939,21.3389,21.595,1003051.6319725,0
+RJF.US,D,20110304,000000,21.6208,21.6208,21.0123,21.2208,1350926.4148149,0
+RJF.US,D,20110307,000000,21.3201,21.468,20.7105,21.1652,2006175.7871722,0
+RJF.US,D,20110308,000000,21.1245,22.0815,21.059,22.0369,1998465.1579461,0
+RJF.US,D,20110309,000000,22.0498,22.0498,21.5414,21.8343,1917833.4310296,0
+RJF.US,D,20110310,000000,21.1404,21.5047,20.9776,21.0123,1921490.8176683,0
+RJF.US,D,20110311,000000,20.8832,21.0649,20.7185,20.9726,1455847.3792438,0
+RJF.US,D,20110314,000000,20.9001,20.9001,20.5397,20.8485,952813.18085833,0
+RJF.US,D,20110315,000000,20.0553,20.8108,19.9887,20.6569,1061111.5116876,0
+RJF.US,D,20110316,000000,20.6023,20.8435,20.232,20.2518,1609823.2560095,0
+RJF.US,D,20110317,000000,20.6271,20.6321,20.2161,20.3402,1271108.5596704,0
+RJF.US,D,20110318,000000,20.5735,20.6737,20.3134,20.4126,1943334.4107966,0
+RJF.US,D,20110321,000000,20.4822,21.059,20.4643,21.059,1196697.7140209,0
+RJF.US,D,20110322,000000,21.1185,21.2783,20.8376,20.8435,808983.50503237,0
+RJF.US,D,20110323,000000,20.7681,20.8832,20.4583,20.8048,528821.24199309,0
+RJF.US,D,20110324,000000,20.9508,21.0957,20.7681,21.0352,758167.88990168,0
+RJF.US,D,20110325,000000,21.059,21.4293,20.8991,21.3339,1237864.7181319,0
+RJF.US,D,20110328,000000,21.3459,21.3985,21.0649,21.0738,610063.37273864,0
+RJF.US,D,20110329,000000,21.0917,21.0917,20.7859,21.0649,873751.78326424,0
+RJF.US,D,20110330,000000,21.2685,21.3221,21.0123,21.2099,951811.95741604,0
+RJF.US,D,20110331,000000,21.1692,21.6606,21.1106,21.593,1420599.0762866,0
+RJF.US,D,20110401,000000,21.7301,22.0229,21.6725,21.8085,1331341.1144006,0
+RJF.US,D,20110404,000000,21.8313,21.9395,21.7192,21.7698,879675.52075326,0
+RJF.US,D,20110405,000000,21.7052,21.7757,21.5196,21.6447,786892.12421122,0
+RJF.US,D,20110406,000000,21.7301,21.7579,21.5047,21.5604,1180500.8599445,0
+RJF.US,D,20110407,000000,21.5494,21.6348,21.3459,21.4452,1022885.7273469,0
+RJF.US,D,20110408,000000,21.611,21.611,21.1771,21.2565,586033.00285671,0
+RJF.US,D,20110411,000000,21.2685,21.4392,21.2099,21.3339,486006.34899728,0
+RJF.US,D,20110412,000000,21.2397,21.4094,21.1344,21.2218,481845.32883623,0
+RJF.US,D,20110413,000000,21.3697,21.3985,20.9726,21.1304,524079.02874734,0
+RJF.US,D,20110414,000000,21.0123,21.1592,20.8991,21.0957,458049.65217569,0
+RJF.US,D,20110415,000000,21.0957,21.5136,21.0858,21.5047,663669.11758276,0
+RJF.US,D,20110418,000000,21.1821,21.1821,20.4941,20.5844,1518166.9912903,0
+RJF.US,D,20110419,000000,20.6559,20.779,20.3858,20.4702,754542.73580833,0
+RJF.US,D,20110420,000000,20.8316,20.8832,20.5,20.8594,1174272.9278081,0
+RJF.US,D,20110421,000000,20.8594,21.1771,20.8594,21.1404,869552.4869555,0
+RJF.US,D,20110425,000000,21.0074,21.2456,20.7989,20.8773,724567.47582945,0
+RJF.US,D,20110426,000000,20.911,21.2337,20.8157,21.188,1055298.5735735,0
+RJF.US,D,20110427,000000,21.1771,21.2397,20.911,21.2277,914857.34408544,0
+RJF.US,D,20110428,000000,21.1533,21.2983,21.0858,21.2337,791248.55417892,0
+RJF.US,D,20110429,000000,21.2387,21.2387,21.063,21.1751,747869.59163815,0
+RJF.US,D,20110502,000000,21.2565,21.3389,20.9458,21.0074,934160.60972727,0
+RJF.US,D,20110503,000000,20.9606,21.1592,20.7045,20.8257,1290536.7264257,0
+RJF.US,D,20110504,000000,20.8257,20.8435,20.5338,20.6797,1037480.0195554,0
+RJF.US,D,20110505,000000,20.5,20.5338,19.9629,20.0215,1756076.4163447,0
+RJF.US,D,20110506,000000,20.4067,20.511,19.9967,20.0463,1387128.5996632,0
+RJF.US,D,20110509,000000,19.9471,20.0403,19.7694,19.826,2096622.3241708,0
+RJF.US,D,20110510,000000,19.9471,20.0463,19.8895,19.9302,1867556.7037678,0
+RJF.US,D,20110511,000000,19.8547,20.0086,19.538,19.6363,2447411.1305731,0
+RJF.US,D,20110512,000000,19.5718,20.0563,19.5102,19.9133,1631000.0383543,0
+RJF.US,D,20110513,000000,19.9471,19.9679,19.3673,19.3781,993817.00770803,0
+RJF.US,D,20110516,000000,19.3236,19.5777,19.1716,19.1994,747247.10060462,0
+RJF.US,D,20110517,000000,19.0307,19.1994,18.8609,19.0814,1100293.1924537,0
+RJF.US,D,20110518,000000,19.0774,19.8021,18.9691,19.7524,1806734.8978164,0
+RJF.US,D,20110519,000000,19.8547,19.8895,19.5003,19.7912,1117416.7322111,0
+RJF.US,D,20110520,000000,19.7296,19.8547,19.6313,19.6899,1090140.9479117,0
+RJF.US,D,20110523,000000,19.3117,19.4487,19.3117,19.3117,1131749.1349881,0
+RJF.US,D,20110524,000000,19.3533,19.4547,19.131,19.3673,986761.10206093,0
+RJF.US,D,20110525,000000,19.2749,19.6313,19.2462,19.544,898390.54244108,0
+RJF.US,D,20110526,000000,19.4427,19.7296,19.3533,19.674,804183.87756508,0
+RJF.US,D,20110527,000000,19.7366,19.9193,19.7197,19.8845,594980.55601349,0
+RJF.US,D,20110531,000000,20.1069,20.1843,19.9123,20.1843,1515850.2770878,0
+RJF.US,D,20110601,000000,20.1049,20.1049,19.2174,19.2352,923521.8552027,0
+RJF.US,D,20110602,000000,19.2174,19.4069,19.1866,19.2928,899822.87617843,0
+RJF.US,D,20110603,000000,18.983,19.0982,18.7477,18.7825,1470394.3299013,0
+RJF.US,D,20110606,000000,18.7775,18.8311,18.2493,18.2722,1407982.0492866,0
+RJF.US,D,20110607,000000,18.3894,18.6961,18.3457,18.5036,1562101.9652397,0
+RJF.US,D,20110608,000000,18.7587,18.8153,18.2405,18.3298,2246763.535298,0
+RJF.US,D,20110609,000000,18.3774,18.7408,18.3179,18.5909,1275772.2060866,0
+RJF.US,D,20110610,000000,18.5085,18.5144,18.0955,18.3437,1377840.5902453,0
+RJF.US,D,20110613,000000,18.3804,18.4896,18.1511,18.2493,1122954.6864221,0
+RJF.US,D,20110614,000000,18.4778,18.7825,18.442,18.6852,1317352.1896858,0
+RJF.US,D,20110615,000000,18.5114,18.7319,18.3079,18.3596,1273583.4147988,0
+RJF.US,D,20110616,000000,18.3109,18.5532,17.9694,18.1015,1862183.9413521,0
+RJF.US,D,20110617,000000,18.3239,18.5532,18.1352,18.2127,1703583.7015848,0
+RJF.US,D,20110620,000000,18.1571,18.44,18.0548,18.299,644040.50468554,0
+RJF.US,D,20110621,000000,18.3834,18.6733,18.2345,18.6396,1557016.2739317,0
+RJF.US,D,20110622,000000,18.4986,18.7637,18.4212,18.44,782936.58652726,0
+RJF.US,D,20110623,000000,18.1729,18.1799,17.7043,17.9476,1825912.2550777,0
+RJF.US,D,20110624,000000,18.1531,18.1967,17.6229,17.6885,1536552.6366546,0
+RJF.US,D,20110627,000000,17.6507,17.8225,17.5623,17.6696,823142.65787767,0
+RJF.US,D,20110628,000000,17.7709,17.7986,17.5673,17.7043,1186505.1787972,0
+RJF.US,D,20110629,000000,17.7868,18.2693,17.7589,18.2295,1390219.9022229,0
+RJF.US,D,20110630,000000,18.2315,18.2841,17.9804,18.2315,1751325.1376955,0
+RJF.US,D,20110701,000000,18.1849,18.572,18.1849,18.5204,1428799.2372963,0
+RJF.US,D,20110705,000000,18.4866,18.5442,18.2255,18.5274,1289970.6423467,0
+RJF.US,D,20110706,000000,18.4588,18.6455,18.299,18.5442,1446215.8917637,0
+RJF.US,D,20110707,000000,18.714,19.0307,18.6396,19.0069,1329606.6005498,0
+RJF.US,D,20110708,000000,18.714,18.8589,18.5482,18.8351,1297113.1729596,0
+RJF.US,D,20110711,000000,18.5532,18.718,18.299,18.4519,1571776.7652026,0
+RJF.US,D,20110712,000000,18.3576,18.6783,18.3576,18.4212,882695.30735284,0
+RJF.US,D,20110713,000000,18.5324,18.8301,18.4281,18.5085,1038053.1545037,0
+RJF.US,D,20110714,000000,18.577,18.6028,17.8106,17.8284,1580883.4665524,0
+RJF.US,D,20110715,000000,17.9476,17.9644,17.6011,17.755,2420443.5699893,0
+RJF.US,D,20110718,000000,17.7222,17.884,17.5277,17.8741,2443491.8545028,0
+RJF.US,D,20110719,000000,18.3774,18.3774,17.7768,18.0081,1277531.9016134,0
+RJF.US,D,20110720,000000,18.2742,18.572,18.1471,18.44,1635831.8983669,0
+RJF.US,D,20110721,000000,18.6147,19.3255,18.3576,19.2749,3304669.9232499,0
+RJF.US,D,20110722,000000,19.3623,19.4685,19.2174,19.3484,1270178.8521882,0
+RJF.US,D,20110725,000000,19.1112,19.2819,18.995,19.1598,801005.95003951,0
+RJF.US,D,20110726,000000,19.129,19.54,19.0615,19.4189,1624394.3810761,0
+RJF.US,D,20110727,000000,19.2749,19.2749,18.3298,18.3576,1250222.8775015,0
+RJF.US,D,20110728,000000,18.2871,18.6505,18.1134,18.1849,1296203.6108184,0
+RJF.US,D,20110729,000000,17.899,18.2513,17.7907,18.0062,1148137.369803,0
+RJF.US,D,20110801,000000,18.2693,18.3576,17.7868,18.1183,1446779.9613087,0
+RJF.US,D,20110802,000000,17.9396,18.0935,17.5187,17.5187,1519430.1041642,0
+RJF.US,D,20110803,000000,17.4194,18.0081,17.4144,17.9416,1810871.7435685,0
+RJF.US,D,20110804,000000,17.6815,17.7371,16.7512,16.7582,2028184.5720957,0
+RJF.US,D,20110805,000000,16.9945,17.0123,15.8429,16.2271,1972054.616038,0
+RJF.US,D,20110808,000000,15.5758,15.8826,14.584,14.8282,2318103.2237286,0
+RJF.US,D,20110809,000000,15.1013,15.8041,14.4817,15.8041,4620001.5352443,0
+RJF.US,D,20110810,000000,15.3554,15.3952,14.4093,14.4441,2957936.373969,0
+RJF.US,D,20110811,000000,14.5045,15.543,14.3438,15.3554,2478586.0456021,0
+RJF.US,D,20110812,000000,15.5202,15.7187,15.0447,15.1379,1667478.2143727,0
+RJF.US,D,20110815,000000,15.417,15.8161,15.3316,15.8161,853391.89449267,0
+RJF.US,D,20110816,000000,15.5698,15.7297,15.2135,15.3952,2222559.9154845,0
+RJF.US,D,20110817,000000,15.543,15.7079,15.2135,15.3157,1111420.4714949,0
+RJF.US,D,20110818,000000,14.7647,14.8104,14.0231,14.1532,2443157.441844,0
+RJF.US,D,20110819,000000,13.9447,14.5393,13.8365,13.8523,2270205.6612259,0
+RJF.US,D,20110822,000000,14.316,14.316,13.8037,13.8473,1506398.0831418,0
+RJF.US,D,20110823,000000,13.9209,14.584,13.6984,14.584,1510404.9914451,0
+RJF.US,D,20110824,000000,14.5105,15.0893,14.2742,15.0387,1720452.4027799,0
+RJF.US,D,20110825,000000,15.2253,15.5818,14.5671,14.6476,1750986.6959685,0
+RJF.US,D,20110826,000000,14.4887,15.1857,14.2922,15.1073,1757977.1292577,0
+RJF.US,D,20110829,000000,15.4586,15.8717,15.3554,15.8717,1149564.6672052,0
+RJF.US,D,20110830,000000,15.7247,15.8995,15.4537,15.7625,1814592.588031,0
+RJF.US,D,20110831,000000,15.9034,16.2469,15.7704,15.9183,1140768.2041051,0
+RJF.US,D,20110901,000000,15.8875,15.9332,15.2988,15.3048,1671851.7678803,0
+RJF.US,D,20110902,000000,14.87,14.9921,14.7121,14.7766,889592.0648069,0
+RJF.US,D,20110906,000000,14.2008,14.7468,14.1382,14.6704,1957727.2495962,0
+RJF.US,D,20110907,000000,14.9921,15.55,14.9414,15.5034,1380806.9916916,0
+RJF.US,D,20110908,000000,15.3008,15.3296,14.8918,14.9305,1424931.3318453,0
+RJF.US,D,20110909,000000,14.6704,14.8222,14.2415,14.3964,2086728.9472593,0
+RJF.US,D,20110912,000000,14.1472,14.6764,14.0469,14.6535,1722770.1242494,0
+RJF.US,D,20110913,000000,14.7548,15.1171,14.5721,14.9523,1533008.0639248,0
+RJF.US,D,20110914,000000,15.0953,15.3952,14.6019,15.1747,1179851.1727008,0
+RJF.US,D,20110915,000000,15.2829,15.7297,15.2551,15.7297,1201004.7879034,0
+RJF.US,D,20110916,000000,15.8478,15.9332,15.5034,15.8091,2209442.2767632,0
+RJF.US,D,20110919,000000,15.417,15.5867,15.1916,15.4,1476812.6355091,0
+RJF.US,D,20110920,000000,15.4398,15.7019,15.2313,15.2432,1296603.4958351,0
+RJF.US,D,20110921,000000,15.2095,15.2829,14.5027,14.5085,1881970.6951753,0
+RJF.US,D,20110922,000000,13.898,14.6128,13.8871,14.4629,3138319.7708418,0
+RJF.US,D,20110923,000000,14.3845,14.9871,14.2772,14.9652,1871767.080014,0
+RJF.US,D,20110926,000000,15.1013,15.3693,14.4411,15.2889,2080617.8580999,0
+RJF.US,D,20110927,000000,15.4974,16.1328,15.4616,15.5897,1992542.4277242,0
+RJF.US,D,20110928,000000,15.6026,15.6245,14.8918,14.9196,2371725.0848453,0
+RJF.US,D,20110929,000000,15.402,15.7019,15.1519,15.7019,2195900.5786162,0
+RJF.US,D,20110930,000000,15.2869,15.3752,14.7935,14.7935,2031172.1261499,0
+RJF.US,D,20111003,000000,14.6396,14.9583,13.7401,13.7401,3508728.1247379,0
+RJF.US,D,20111004,000000,13.5932,14.9652,13.2001,14.9136,3115054.9239137,0
+RJF.US,D,20111005,000000,14.8808,15.1281,14.4629,14.9821,1664877.4508637,0
+RJF.US,D,20111006,000000,14.9246,15.6443,14.6754,15.6373,1275577.8035471,0
+RJF.US,D,20111007,000000,15.6959,15.7665,14.9136,14.9921,1657987.744279,0
+RJF.US,D,20111010,000000,15.2393,15.7972,15.2095,15.7913,1211348.413184,0
+RJF.US,D,20111011,000000,15.5788,15.956,15.4556,15.7665,748522.30068303,0
+RJF.US,D,20111012,000000,15.8995,16.4326,15.8935,16.1328,1229129.6983215,0
+RJF.US,D,20111013,000000,15.9153,15.9739,15.4378,15.8379,1531858.772227,0
+RJF.US,D,20111014,000000,16.0782,16.1387,15.6135,15.9193,734403.43851951,0
+RJF.US,D,20111017,000000,15.7843,15.8587,15.3068,15.3395,1435566.0573017,0
+RJF.US,D,20111018,000000,15.3812,16.3789,15.3177,16.2112,1638192.9323194,0
+RJF.US,D,20111019,000000,16.2867,16.3969,15.7337,15.8816,2132191.9453153,0
+RJF.US,D,20111020,000000,16.0722,16.6738,15.9263,16.4326,2886175.6479138,0
+RJF.US,D,20111021,000000,16.7156,17.0789,16.4495,16.9806,2363312.3904893,0
+RJF.US,D,20111024,000000,17.5127,17.8712,17.1802,17.6725,2619862.2994701,0
+RJF.US,D,20111025,000000,17.5296,17.5296,16.6064,16.65,1544693.3689087,0
+RJF.US,D,20111026,000000,17.0183,17.0451,16.4584,16.8218,1927575.7178846,0
+RJF.US,D,20111027,000000,17.6845,18.446,17.5018,18.3109,2335634.706639,0
+RJF.US,D,20111028,000000,18.0766,18.1054,17.8026,18.0062,1120829.3529581,0
+RJF.US,D,20111031,000000,17.6527,17.7748,17.2794,17.3102,953354.08326125,0
+RJF.US,D,20111101,000000,16.2926,16.9995,16.2926,16.5011,1989214.417409,0
+RJF.US,D,20111102,000000,16.8853,17.2,16.6342,17.1702,1479592.6925521,0
+RJF.US,D,20111103,000000,17.4959,18.0419,16.7036,17.8254,1573841.6626439,0
+RJF.US,D,20111104,000000,17.5584,17.7748,17.1216,17.6408,735055.14029734,0
+RJF.US,D,20111107,000000,17.6408,17.8205,17.3936,17.752,813082.07463667,0
+RJF.US,D,20111108,000000,17.8662,18.1451,17.5127,17.894,1054014.3080917,0
+RJF.US,D,20111109,000000,17.2834,17.337,16.6122,16.663,1307733.7966773,0
+RJF.US,D,20111110,000000,17.0243,17.0849,16.644,16.8853,791280.78672434,0
+RJF.US,D,20111111,000000,17.1355,17.3817,17.0967,17.2378,783827.01059464,0
+RJF.US,D,20111114,000000,17.0967,17.1742,16.8337,16.9091,813562.54101692,0
+RJF.US,D,20111115,000000,16.8545,17.2437,16.656,17.1246,1076748.3252873,0
+RJF.US,D,20111116,000000,16.9031,17.0183,16.4842,16.4941,1451294.5322024,0
+RJF.US,D,20111117,000000,16.4743,16.6064,16.0782,16.1715,1356087.6511512,0
+RJF.US,D,20111118,000000,16.2985,16.4326,16.0136,16.2003,898307.94654342,0
+RJF.US,D,20111121,000000,15.8587,16.0364,15.5728,15.8379,1508901.1417475,0
+RJF.US,D,20111122,000000,15.828,15.961,15.4378,15.4438,1614459.7062157,0
+RJF.US,D,20111123,000000,15.3177,15.3812,14.7925,14.8282,1867846.7966766,0
+RJF.US,D,20111125,000000,14.7418,15.1083,14.7418,14.9305,755798.79781288,0
+RJF.US,D,20111128,000000,15.5897,15.8707,15.5172,15.7783,1486536.7915573,0
+RJF.US,D,20111129,000000,15.8151,16.1764,15.5897,15.9193,1797045.9961149,0
+RJF.US,D,20111130,000000,16.642,17.0362,16.3979,16.9865,1679228.9917145,0
+RJF.US,D,20111201,000000,16.8793,16.9757,16.5845,16.7552,1536059.0758028,0
+RJF.US,D,20111202,000000,17.0243,17.4095,16.8098,16.8674,1565637.472566,0
+RJF.US,D,20111205,000000,17.2556,17.614,17.1355,17.5813,2978448.3600643,0
+RJF.US,D,20111206,000000,17.5405,17.757,17.3251,17.6408,1676648.3735464,0
+RJF.US,D,20111207,000000,17.3519,17.8384,17.0948,17.748,1006447.1291797,0
+RJF.US,D,20111208,000000,17.478,17.5247,16.9279,17.0094,1266966.6775831,0
+RJF.US,D,20111209,000000,17.06,17.5584,17.0223,17.4959,968665.54960551,0
+RJF.US,D,20111212,000000,17.1424,17.1424,16.7662,17.0183,1369467.179304,0
+RJF.US,D,20111213,000000,17.205,17.3261,16.5368,16.7483,1560387.5967299,0
+RJF.US,D,20111214,000000,16.5884,16.65,16.3671,16.5884,1459847.2366777,0
+RJF.US,D,20111215,000000,16.9031,16.9031,16.5061,16.5785,897530.33638503,0
+RJF.US,D,20111216,000000,16.7463,17.0094,16.6818,16.8476,1659718.2290615,0
+RJF.US,D,20111219,000000,16.9091,17.0183,16.4495,16.4783,1462869.0378114,0
+RJF.US,D,20111220,000000,16.9489,17.3817,16.8913,17.337,1457397.5632253,0
+RJF.US,D,20111221,000000,17.2198,17.3866,17.0094,17.34,1017174.5232042,0
+RJF.US,D,20111222,000000,17.3182,17.6081,17.2476,17.5187,1252629.2384709,0
+RJF.US,D,20111223,000000,17.5584,17.5981,17.347,17.5753,732106.86965793,0
+RJF.US,D,20111227,000000,17.5703,17.9078,17.5127,17.8036,810568.9433605,0
+RJF.US,D,20111228,000000,17.748,17.7917,17.5345,17.5405,1043271.8050615,0
+RJF.US,D,20111229,000000,17.6408,17.9804,17.5753,17.9694,668451.6215103,0
+RJF.US,D,20111230,000000,17.9297,17.9416,17.6249,17.7202,683476.01674686,0
+RJF.US,D,20120103,000000,18.2255,18.5264,18.2215,18.3447,1161957.0736543,0
+RJF.US,D,20120104,000000,18.1987,18.5076,18.0895,18.3139,1140638.2666563,0
+RJF.US,D,20120105,000000,18.0965,18.9155,18.0786,18.8431,1386909.0154474,0
+RJF.US,D,20120106,000000,18.7428,18.9027,18.5382,18.7657,845988.4817152,0
+RJF.US,D,20120109,000000,18.8559,19.1994,18.8173,18.8669,1220184.1596989,0
+RJF.US,D,20120110,000000,19.2174,19.7266,19.2054,19.5658,1982580.5566535,0
+RJF.US,D,20120111,000000,19.4049,19.9053,19.3494,19.5589,1671617.0746588,0
+RJF.US,D,20120112,000000,19.0049,19.2412,18.3079,18.8609,3420404.9066691,0
+RJF.US,D,20120113,000000,18.566,18.6961,18.3278,18.5482,1640938.7422829,0
+RJF.US,D,20120117,000000,18.7825,18.8113,18.5592,18.587,1453562.8975868,0
+RJF.US,D,20120118,000000,18.6266,18.9027,18.4856,18.8729,774270.06087592,0
+RJF.US,D,20120119,000000,19.0575,20.0275,19.0575,19.8348,2631424.7178745,0
+RJF.US,D,20120120,000000,19.7942,19.9619,19.6522,19.8468,1158520.2784983,0
+RJF.US,D,20120123,000000,19.8408,20.1436,19.7038,19.7992,1170266.0195048,0
+RJF.US,D,20120124,000000,19.6244,19.7038,19.3325,19.6006,1018406.4107996,0
+RJF.US,D,20120125,000000,19.5142,19.7892,19.3693,19.6244,1175502.8008694,0
+RJF.US,D,20120126,000000,19.4279,19.7664,19.2114,19.686,1623613.7491165,0
+RJF.US,D,20120127,000000,19.5499,19.7704,19.4705,19.7494,1289686.5930401,0
+RJF.US,D,20120130,000000,19.4645,19.8408,19.3137,19.7664,1438260.4966459,0
+RJF.US,D,20120131,000000,19.9689,20.0761,19.6254,20.0295,1689756.9468642,0
+RJF.US,D,20120201,000000,20.232,20.5229,20.0632,20.4008,1798969.87617,0
+RJF.US,D,20120202,000000,20.373,20.4008,19.9461,20.0145,1505137.992069,0
+RJF.US,D,20120203,000000,20.3512,20.7115,20.3272,20.5973,1233285.6821474,0
+RJF.US,D,20120206,000000,20.4176,20.4762,20.1436,20.3392,1183331.2803398,0
+RJF.US,D,20120207,000000,20.232,20.4176,20.1327,20.2191,596180.21106356,0
+RJF.US,D,20120208,000000,20.2766,20.2816,19.9669,20.1059,798119.12268982,0
+RJF.US,D,20120209,000000,20.225,20.3898,19.8766,20.2072,1387766.1997024,0
+RJF.US,D,20120210,000000,19.957,20.0145,19.68,19.7614,881521.84124593,0
+RJF.US,D,20120213,000000,20.0275,20.0811,19.7614,19.9788,943602.73100293,0
+RJF.US,D,20120214,000000,19.3137,19.9619,19.1716,19.8468,3668849.3377425,0
+RJF.US,D,20120215,000000,19.9729,19.9957,19.4585,19.7098,13281700.362909,0
+RJF.US,D,20120216,000000,19.68,20.0573,19.68,20.0007,3042511.551365,0
+RJF.US,D,20120217,000000,20.0871,20.4008,19.9282,20.2816,1728852.0026645,0
+RJF.US,D,20120221,000000,20.3392,20.4474,20.1327,20.2131,1019087.3233218,0
+RJF.US,D,20120222,000000,19.9907,20.2022,19.8706,19.9729,1379762.4557664,0
+RJF.US,D,20120223,000000,20.0145,20.3442,19.8825,20.2638,943016.501583,0
+RJF.US,D,20120224,000000,20.2459,20.4067,19.9669,20.2459,941754.39597617,0
+RJF.US,D,20120227,000000,20.0741,20.3164,19.8289,20.1793,1291501.6882543,0
+RJF.US,D,20120228,000000,20.225,20.225,19.8875,20.0403,1688756.730689,0
+RJF.US,D,20120229,000000,20.1188,20.3422,20.0871,20.2429,2787963.0820016,0
+RJF.US,D,20120301,000000,20.3392,20.7393,20.2766,20.6827,1367470.7760217,0
+RJF.US,D,20120302,000000,20.6688,20.8197,20.359,20.4206,1407073.4944124,0
+RJF.US,D,20120305,000000,20.367,20.3948,20.0691,20.1724,867250.88175869,0
+RJF.US,D,20120306,000000,19.806,19.8478,19.4883,19.5658,1119169.3768687,0
+RJF.US,D,20120307,000000,19.6631,19.9063,19.5201,19.7554,822064.88214,0
+RJF.US,D,20120308,000000,19.9689,20.0473,19.7952,20.0017,693725.96619224,0
+RJF.US,D,20120309,000000,20.0017,20.4096,19.9689,20.2906,694211.46890772,0
+RJF.US,D,20120312,000000,20.3054,20.3898,20.1496,20.2766,670055.19064522,0
+RJF.US,D,20120313,000000,20.373,21.1573,20.361,21.1503,1363193.9201505,0
+RJF.US,D,20120314,000000,21.1166,21.1692,20.6897,20.9746,1020835.9389111,0
+RJF.US,D,20120315,000000,21.0133,21.3836,20.8316,21.192,1536419.6774047,0
+RJF.US,D,20120316,000000,21.2456,21.3777,21.1285,21.2675,2103402.2386478,0
+RJF.US,D,20120319,000000,21.2019,21.4888,20.9299,21.2933,888371.25714889,0
+RJF.US,D,20120320,000000,21.0778,21.465,21.043,21.3717,802719.3112823,0
+RJF.US,D,20120321,000000,21.4114,21.5028,21.2505,21.3101,1158143.5606237,0
+RJF.US,D,20120322,000000,21.1861,21.3657,20.8932,21.0768,1290528.6682894,0
+RJF.US,D,20120323,000000,21.0828,21.4372,20.9846,21.4193,975204.72725876,0
+RJF.US,D,20120326,000000,21.611,21.8512,21.5126,21.7212,1563953.3220676,0
+RJF.US,D,20120327,000000,21.743,21.743,21.2783,21.3846,1418642.9636862,0
+RJF.US,D,20120328,000000,21.3469,21.473,20.9348,21.1692,1694473.9784339,0
+RJF.US,D,20120329,000000,20.9676,21.049,20.7373,20.8465,1052010.8539401,0
+RJF.US,D,20120330,000000,21.0718,21.0977,20.7155,20.9786,1154491.21032,0
+RJF.US,D,20120402,000000,20.9736,21.1642,20.8068,20.9846,1598839.0088887,0
+RJF.US,D,20120403,000000,20.9846,21.1285,20.7433,21.0372,1273299.3654923,0
+RJF.US,D,20120404,000000,20.7492,20.8356,20.4554,20.5844,1287372.9006388,0
+RJF.US,D,20120405,000000,20.4802,20.6877,20.4613,20.5785,505802.16822391,0
+RJF.US,D,20120409,000000,20.1515,20.233,19.9302,20.1515,983370.64118896,0
+RJF.US,D,20120410,000000,20.2608,20.5665,19.8944,19.952,1948272.033849,0
+RJF.US,D,20120411,000000,20.2667,20.3818,20.1515,20.3024,951919.73498981,0
+RJF.US,D,20120412,000000,20.37,20.7492,20.2608,20.7492,796160.9955552,0
+RJF.US,D,20120413,000000,20.7263,20.7263,20.1347,20.1347,947828.21625483,0
+RJF.US,D,20120416,000000,20.3253,20.5546,20.0235,20.1575,924909.8691901,0
+RJF.US,D,20120417,000000,20.4444,20.7263,20.37,20.6221,1558118.2240785,0
+RJF.US,D,20120418,000000,20.4554,20.5665,20.3084,20.354,984107.96066558,0
+RJF.US,D,20120419,000000,20.37,20.5487,20.0761,20.2211,870965.68261901,0
+RJF.US,D,20120420,000000,20.3928,20.4048,20.1515,20.1645,681359.74868626,0
+RJF.US,D,20120423,000000,19.6135,19.8944,19.4149,19.8537,1289240.3737394,0
+RJF.US,D,20120424,000000,19.9302,20.0473,19.7446,20.0473,1133273.1300266,0
+RJF.US,D,20120425,000000,20.2608,20.504,20.0593,20.233,1211768.4435416,0
+RJF.US,D,20120426,000000,20.1863,21.2744,20.1575,21.1573,3844352.5257844,0
+RJF.US,D,20120427,000000,21.3846,21.6348,21.0024,21.2456,1912288.4259493,0
+RJF.US,D,20120430,000000,21.1811,21.2337,20.91,21.0312,933730.50669926,0
+RJF.US,D,20120501,000000,20.9964,21.3221,20.8882,21.1692,1319206.5683148,0
+RJF.US,D,20120502,000000,20.9458,21.2505,20.7551,21.192,1494642.2694648,0
+RJF.US,D,20120503,000000,21.1334,21.2744,20.8694,20.9398,2209463.4293712,0
+RJF.US,D,20120504,000000,20.8465,20.8822,20.6569,20.8197,1118316.221682,0
+RJF.US,D,20120507,000000,20.6877,20.923,20.5785,20.6807,1003129.1915349,0
+RJF.US,D,20120508,000000,20.4742,20.6688,20.2786,20.6391,940208.24106278,0
+RJF.US,D,20120509,000000,20.2667,20.5199,20.1515,20.2906,984267.10885862,0
+RJF.US,D,20120510,000000,20.5725,20.5894,20.3024,20.365,952943.11830708,0
+RJF.US,D,20120511,000000,20.1079,20.498,19.8786,20.2151,924081.89567947,0
+RJF.US,D,20120514,000000,19.9421,20.0949,19.8656,19.9579,840688.24252676,0
+RJF.US,D,20120515,000000,19.9579,20.1079,19.8299,19.8726,684053.18076339,0
+RJF.US,D,20120516,000000,19.9967,20.1347,19.4765,19.4825,1186529.3532062,0
+RJF.US,D,20120517,000000,19.5093,19.5777,19.123,19.123,1004943.2794822,0
+RJF.US,D,20120518,000000,19.2342,19.2342,18.7061,18.7627,1184596.4077476,0
+RJF.US,D,20120521,000000,18.8887,19.2223,18.6872,19.2223,1616821.7474351,0
+RJF.US,D,20120522,000000,19.2938,19.6135,19.14,19.2868,1313580.981871,0
+RJF.US,D,20120523,000000,19.0892,19.2978,18.8033,19.265,990521.22993825,0
+RJF.US,D,20120524,000000,19.3315,19.5201,19.1706,19.5142,1172672.3804742,0
+RJF.US,D,20120525,000000,19.4983,19.7048,19.4635,19.5142,950681.80379205,0
+RJF.US,D,20120529,000000,19.7048,19.9242,19.6016,19.9123,1240646.7897089,0
+RJF.US,D,20120530,000000,19.6492,19.6631,19.4149,19.4467,706333.92778893,0
+RJF.US,D,20120531,000000,19.4209,19.7674,19.2273,19.6313,1184735.4105998,0
+RJF.US,D,20120601,000000,19.1141,19.259,18.8301,18.8351,1061964.6668744,0
+RJF.US,D,20120604,000000,18.8301,19.0148,18.3566,18.5402,1115692.2910309,0
+RJF.US,D,20120605,000000,18.45,18.8251,18.3854,18.8083,994646.99575274,0
+RJF.US,D,20120606,000000,18.9572,19.3335,18.9007,19.3265,1213349.8528015,0
+RJF.US,D,20120607,000000,19.5161,19.6552,19.1994,19.2292,1493059.8529378,0
+RJF.US,D,20120608,000000,19.1816,19.2759,18.985,19.1756,2133940.5609046,0
+RJF.US,D,20120611,000000,19.3683,19.3811,18.8589,18.8649,1374362.4971405,0
+RJF.US,D,20120612,000000,18.8589,19.128,18.7974,19.1141,1411304.0159995,0
+RJF.US,D,20120613,000000,19.0089,19.2104,18.8887,18.9801,1021313.3834903,0
+RJF.US,D,20120614,000000,18.985,19.1706,18.8957,19.0952,1374604.2412312,0
+RJF.US,D,20120615,000000,19.1756,19.5281,19.118,19.4903,1137534.876892,0
+RJF.US,D,20120618,000000,19.3375,19.6988,19.1468,19.6373,964337.32311507,0
+RJF.US,D,20120619,000000,19.8001,20.0235,19.7386,19.9193,1134867.6337581,0
+RJF.US,D,20120620,000000,19.9063,20.0057,19.68,19.819,885450.18271969,0
+RJF.US,D,20120621,000000,19.7922,19.8388,18.9185,18.9463,1221785.7142997,0
+RJF.US,D,20120622,000000,19.123,19.3137,19.0436,19.2978,1522459.9634342,0
+RJF.US,D,20120625,000000,18.9463,18.9463,18.5026,18.5968,1521539.3213555,0
+RJF.US,D,20120626,000000,18.6038,18.9463,18.6038,18.853,936195.28915728,0
+RJF.US,D,20120627,000000,18.8391,19.1141,18.7676,19.0148,433839.98875984,0
+RJF.US,D,20120628,000000,18.9572,19.1022,18.6922,19.1022,947957.14643653,0
+RJF.US,D,20120629,000000,19.6035,19.7634,19.4109,19.7416,900876.47750703,0
+RJF.US,D,20120702,000000,19.8746,19.9341,19.6214,19.8924,1075656.447811,0
+RJF.US,D,20120703,000000,19.8508,20.0632,19.7296,19.9997,430636.87955815,0
+RJF.US,D,20120705,000000,19.8508,20.0275,19.7246,19.9103,778885.35847406,0
+RJF.US,D,20120706,000000,19.6274,19.7694,19.5053,19.7018,657897.47741747,0
+RJF.US,D,20120709,000000,19.6343,19.672,19.3335,19.5519,661704.94684587,0
+RJF.US,D,20120710,000000,19.6661,19.7524,19.0734,19.1588,763001.76444849,0
+RJF.US,D,20120711,000000,19.2174,19.3653,19.1082,19.2888,516166.94611236,0
+RJF.US,D,20120712,000000,19.2174,19.2948,18.9632,19.1856,478897.05819682,0
+RJF.US,D,20120713,000000,19.26,19.6552,19.2531,19.6502,704889.50684704,0
+RJF.US,D,20120716,000000,19.5231,19.6274,19.3603,19.5161,442619.32832017,0
+RJF.US,D,20120717,000000,19.7356,19.8031,19.3821,19.6095,816197.55160548,0
+RJF.US,D,20120718,000000,19.5331,19.7634,19.4953,19.6214,830076.68421238,0
+RJF.US,D,20120719,000000,19.6095,19.676,19.4547,19.6343,747978.37647897,0
+RJF.US,D,20120720,000000,19.4417,19.5231,19.2829,19.3077,804791.25959294,0
+RJF.US,D,20120723,000000,18.8947,19.0952,18.6574,18.985,2882005.5623493,0
+RJF.US,D,20120724,000000,19.0506,19.0892,18.6217,18.7955,952850.44973897,0
+RJF.US,D,20120725,000000,18.8083,19.1468,18.6038,18.985,1317065.1185781,0
+RJF.US,D,20120726,000000,18.7845,18.9007,17.8682,18.3199,4796838.3448533,0
+RJF.US,D,20120727,000000,18.4856,19.7246,18.4856,19.6502,3092751.0097462,0
+RJF.US,D,20120730,000000,19.5916,19.7634,19.4903,19.6889,938166.51076347,0
+RJF.US,D,20120731,000000,19.6661,19.7584,19.3693,19.3821,1165163.2046571,0
+RJF.US,D,20120801,000000,19.5161,19.5161,18.9245,18.9304,788621.60172672,0
+RJF.US,D,20120802,000000,18.7209,18.8887,18.4072,18.6803,958373.29494426,0
+RJF.US,D,20120803,000000,18.997,19.3991,18.9304,19.3653,655723.79513532,0
+RJF.US,D,20120806,000000,19.4289,19.6661,19.3762,19.3821,892729.70165068,0
+RJF.US,D,20120807,000000,19.5161,19.956,19.1994,19.8508,892259.30794088,0
+RJF.US,D,20120808,000000,19.7416,20.0573,19.7416,19.8636,638773.50530957,0
+RJF.US,D,20120809,000000,19.8031,20.0513,19.4357,19.8577,576523.39468908,0
+RJF.US,D,20120810,000000,19.7733,19.9788,19.7187,19.9282,757209.9789423,0
+RJF.US,D,20120813,000000,19.8577,19.9997,19.7296,19.9401,551314.52236503,0
+RJF.US,D,20120814,000000,20.1803,20.3808,20.1446,20.3134,1540124.4055946,0
+RJF.US,D,20120815,000000,20.2478,20.4384,20.2478,20.3472,736494.52490401,0
+RJF.US,D,20120816,000000,20.3243,20.5258,20.1913,20.4038,752386.17706593,0
+RJF.US,D,20120817,000000,20.4384,20.4444,20.2429,20.4038,520931.3192331,0
+RJF.US,D,20120820,000000,20.3302,20.4504,20.1505,20.2429,620503.69565544,0
+RJF.US,D,20120821,000000,20.2896,20.6629,20.2478,20.3808,798910.83458684,0
+RJF.US,D,20120822,000000,20.3014,20.4504,20.1635,20.358,773507.55972319,0
+RJF.US,D,20120823,000000,20.2429,20.2955,20.0345,20.0573,887783.01319487,0
+RJF.US,D,20120824,000000,20.0275,20.1803,19.956,20.1337,744522.44324911,0
+RJF.US,D,20120827,000000,20.2429,20.2429,19.8328,19.9341,775272.29158525,0
+RJF.US,D,20120828,000000,19.9163,20.1188,19.8636,20.0939,861665.58599663,0
+RJF.US,D,20120829,000000,20.1119,20.227,20.0871,20.1287,627566.65217186,0
+RJF.US,D,20120830,000000,20.1119,20.3134,19.951,20.2429,640715.51617147,0
+RJF.US,D,20120831,000000,20.4146,20.4603,20.0999,20.2955,691482.78248403,0
+RJF.US,D,20120904,000000,20.3422,20.7453,20.2091,20.6629,873053.74720237,0
+RJF.US,D,20120905,000000,20.7065,20.8713,20.51,20.5963,996988.89163133,0
+RJF.US,D,20120906,000000,20.6629,21.1831,20.6063,21.1543,934328.82332371,0
+RJF.US,D,20120907,000000,21.2715,21.4402,21.1473,21.3379,793234.88479078,0
+RJF.US,D,20120910,000000,21.2763,21.3925,21.1781,21.2059,607341.73718425,0
+RJF.US,D,20120911,000000,21.1781,21.5216,21.1781,21.4829,948632.01535638,0
+RJF.US,D,20120912,000000,21.5008,21.6447,21.4094,21.5643,624784.58059479,0
+RJF.US,D,20120913,000000,21.5464,22.0934,21.3081,22.0934,1759596.8146654,0
+RJF.US,D,20120914,000000,22.151,22.4578,22.0815,22.2503,2411696.4629744,0
+RJF.US,D,20120917,000000,22.1996,22.3615,22.0359,22.0875,1504771.3468648,0
+RJF.US,D,20120918,000000,21.9555,22.0934,21.8989,22.0071,1170199.5398798,0
+RJF.US,D,20120919,000000,22.0011,22.1242,21.7311,21.7718,1477750.4011277,0
+RJF.US,D,20120920,000000,21.7529,21.7529,21.3975,21.7192,1220440.0055281,0
+RJF.US,D,20120921,000000,21.0798,22.2116,21.0798,21.6784,1252949.5493911,0
+RJF.US,D,20120924,000000,21.4402,21.6964,21.3021,21.5524,877512.91840861,0
+RJF.US,D,20120925,000000,21.6844,21.8393,21.2763,21.2763,836603.77466109,0
+RJF.US,D,20120926,000000,21.2297,21.3261,20.9984,21.1076,670895.25136039,0
+RJF.US,D,20120927,000000,21.2307,21.4551,21.0034,21.3031,757969.4582939,0
+RJF.US,D,20120928,000000,21.2119,21.4104,21.0034,21.2059,802012.20981702,0
+RJF.US,D,20121001,000000,21.3995,21.46,20.9796,21.2545,1394164.3599694,0
+RJF.US,D,20121002,000000,21.4055,21.4293,21.2307,21.3509,706115.35084026,0
+RJF.US,D,20121003,000000,21.3389,21.3578,21.1006,21.2367,809360.22290704,0
+RJF.US,D,20121004,000000,21.3767,21.5236,21.2178,21.4293,895752.51005139,0
+RJF.US,D,20121005,000000,21.5286,21.8085,21.4849,21.6983,1233748.0177208,0
+RJF.US,D,20121008,000000,21.5484,21.7291,21.5126,21.605,472753.73649209,0
+RJF.US,D,20121009,000000,21.5484,21.6924,21.3836,21.3935,633690.83580274,0
+RJF.US,D,20121010,000000,21.4253,21.5028,21.2427,21.3201,382749.38972597,0
+RJF.US,D,20121011,000000,21.5652,21.6745,21.473,21.5186,495642.87281254,0
+RJF.US,D,20121012,000000,21.3767,21.4551,21.0272,21.1404,675073.39506119,0
+RJF.US,D,20121015,000000,21.2545,21.5544,21.0679,21.5484,697898.06629078,0
+RJF.US,D,20121016,000000,21.6516,21.739,21.5355,21.7222,541593.38811804,0
+RJF.US,D,20121017,000000,21.7847,22.2484,21.7291,22.2146,891815.10317423,0
+RJF.US,D,20121018,000000,22.1728,22.1976,21.9872,22.0974,835405.12687807,0
+RJF.US,D,20121019,000000,21.9425,22.0229,21.612,21.7291,1243326.1200474,0
+RJF.US,D,20121022,000000,21.7291,21.7688,21.3459,21.5186,1039962.9328202,0
+RJF.US,D,20121023,000000,21.1473,21.5722,21.0391,21.4849,1137072.5413186,0
+RJF.US,D,20121024,000000,21.5842,21.7291,21.2237,21.3389,1391176.8059153,0
+RJF.US,D,20121025,000000,21.6983,22.1034,21.4104,22.1034,1477198.4187872,0
+RJF.US,D,20121026,000000,22.156,22.2484,21.8195,22.149,1416785.563256,0
+RJF.US,D,20121031,000000,21.9237,22.1918,21.7628,22.0676,1460123.2278479,0
+RJF.US,D,20121101,000000,22.1034,22.5889,22.0041,22.5085,1326603.93749,0
+RJF.US,D,20121102,000000,22.4627,22.6077,22.2206,22.2314,938115.14014419,0
+RJF.US,D,20121105,000000,22.2602,22.6137,22.0974,22.5839,621829.25908607,0
+RJF.US,D,20121106,000000,22.5769,23.1409,22.4807,23.0415,1522440.8253604,0
+RJF.US,D,20121107,000000,22.5839,22.984,21.9634,21.9634,1787411.4868337,0
+RJF.US,D,20121108,000000,22.0229,22.1669,21.6804,21.6804,930712.73463377,0
+RJF.US,D,20121109,000000,21.4551,21.8731,21.4104,21.7499,1327610.1972675,0
+RJF.US,D,20121112,000000,22.0041,22.1093,21.745,21.9753,866900.35282718,0
+RJF.US,D,20121113,000000,21.7688,22.1728,21.7291,21.9356,1185832.3244114,0
+RJF.US,D,20121114,000000,21.9535,21.9912,21.2237,21.2763,1530794.0909609,0
+RJF.US,D,20121115,000000,21.3578,21.5286,21.1245,21.3201,1267265.8358954,0
+RJF.US,D,20121116,000000,21.466,21.466,21.0332,21.3767,1127856.0478609,0
+RJF.US,D,20121119,000000,21.6983,21.7956,21.5652,21.7331,973256.67279459,0
+RJF.US,D,20121120,000000,21.6408,21.7847,21.5842,21.7291,678705.60002386,0
+RJF.US,D,20121121,000000,21.7628,21.7688,21.599,21.7092,503259.82620345,0
+RJF.US,D,20121123,000000,21.7688,21.9356,21.7291,21.9356,396704.06736122,0
+RJF.US,D,20121126,000000,21.745,21.9425,21.6646,21.8244,1103515.4397293,0
+RJF.US,D,20121127,000000,21.7499,21.7559,21.5484,21.6408,1222003.2839813,0
+RJF.US,D,20121128,000000,21.4849,21.7291,21.1543,21.6646,954841.81668606,0
+RJF.US,D,20121129,000000,21.8025,21.9237,21.599,21.9127,1133928.8608725,0
+RJF.US,D,20121130,000000,21.8949,21.9693,21.7092,21.8433,1081555.0036239,0
+RJF.US,D,20121203,000000,21.8949,22.0617,21.6924,21.745,695154.27086143,0
+RJF.US,D,20121204,000000,21.7499,21.7688,21.4362,21.5901,575513.10584339,0
+RJF.US,D,20121205,000000,21.6646,21.7033,21.4412,21.5901,779670.01950177,0
+RJF.US,D,20121206,000000,21.5236,21.612,21.1781,21.3031,1499151.8040232,0
+RJF.US,D,20121207,000000,21.3935,21.473,21.1721,21.3637,572523.53725516,0
+RJF.US,D,20121210,000000,21.3201,21.3707,21.045,21.2486,663305.49417967,0
+RJF.US,D,20121211,000000,21.3329,21.5067,21.1672,21.2973,1048073.447063,0
+RJF.US,D,20121212,000000,21.4104,21.7499,21.3389,21.3876,1067828.9756078,0
+RJF.US,D,20121213,000000,21.3637,21.4958,21.2973,21.4104,913571.06406955,0
+RJF.US,D,20121214,000000,21.7688,21.8244,21.46,21.6745,1486792.6373865,0
+RJF.US,D,20121217,000000,21.7897,22.3108,21.6983,22.3108,1534238.9442532,0
+RJF.US,D,20121218,000000,22.432,22.9294,22.3357,22.8132,2076949.3915237,0
+RJF.US,D,20121219,000000,22.85,22.8658,22.6474,22.7219,1109430.1118149,0
+RJF.US,D,20121220,000000,22.7765,22.8698,22.6236,22.85,961575.3968789,0
+RJF.US,D,20121221,000000,22.3714,22.7576,22.3714,22.7159,2223179.3847168,0
+RJF.US,D,20121224,000000,23.0018,23.0018,22.3476,22.4499,582278.91858166,0
+RJF.US,D,20121226,000000,22.4439,22.4558,22.1976,22.2314,891963.17142978,0
+RJF.US,D,20121227,000000,22.291,22.3476,21.9237,22.1212,890219.59217566,0
+RJF.US,D,20121228,000000,21.9624,22.1322,21.9525,22.0974,732153.20394198,0
+RJF.US,D,20121231,000000,22.0101,22.3833,21.9902,22.3774,1003259.1289837,0
+RJF.US,D,20130102,000000,22.974,23.2163,22.7844,23.2163,1076246.7062991,0
+RJF.US,D,20130103,000000,23.2421,23.2759,23.0048,23.1389,710407.31571711,0
+RJF.US,D,20130104,000000,23.1736,23.8109,23.1497,23.7583,992972.9179247,0
+RJF.US,D,20130107,000000,23.5836,23.8864,23.4566,23.8169,1049790.8373739,0
+RJF.US,D,20130108,000000,23.7713,23.8229,23.5767,23.7891,1066945.6024097,0
+RJF.US,D,20130109,000000,23.8289,24.1475,23.7713,24.0602,1227854.4982431,0
+RJF.US,D,20130110,000000,24.0542,24.2001,23.9916,24.0026,1189984.279169,0
+RJF.US,D,20130111,000000,23.9976,24.1882,23.937,24.1694,841237.20306604,0
+RJF.US,D,20130114,000000,24.1584,24.2706,23.9559,24.1694,545241.70935342,0
+RJF.US,D,20130115,000000,24.084,24.2746,23.9678,24.2537,658484.71410443,0
+RJF.US,D,20130116,000000,24.2299,24.2369,24.0086,24.1128,404851.85048462,0
+RJF.US,D,20130117,000000,24.2587,24.4831,24.2001,24.4047,719527.1115385,0
+RJF.US,D,20130118,000000,24.3867,24.5615,24.3371,24.5496,956478.62563345,0
+RJF.US,D,20130122,000000,24.495,24.6459,24.4771,24.5556,1041304.6125236,0
+RJF.US,D,20130123,000000,24.5784,24.6459,24.3014,24.3253,1622905.6403842,0
+RJF.US,D,20130124,000000,24.4106,25.4937,24.3253,25.3915,3142114.1457986,0
+RJF.US,D,20130125,000000,25.5175,25.7271,25.3368,25.7201,2153881.4265856,0
+RJF.US,D,20130128,000000,25.7638,25.9266,25.6993,25.872,3126804.6939885,0
+RJF.US,D,20130129,000000,25.8422,26.2801,25.8005,26.2562,2171842.005257,0
+RJF.US,D,20130130,000000,26.2503,26.2503,25.9772,26.1589,1088539.3933109,0
+RJF.US,D,20130131,000000,26.0973,26.2006,25.9018,25.9206,1355389.6150893,0
+RJF.US,D,20130201,000000,26.0914,26.3952,25.9594,26.3088,1039824.937235,0
+RJF.US,D,20130204,000000,26.0745,26.1787,25.9474,26.0239,1208835.2819078,0
+RJF.US,D,20130205,000000,26.1629,26.4994,26.1629,26.2383,1221504.6867942,0
+RJF.US,D,20130206,000000,26.0745,26.2801,26.0537,26.2801,1120142.3968337,0
+RJF.US,D,20130207,000000,26.2503,26.5302,26.0973,26.4041,1029288.923949,0
+RJF.US,D,20130208,000000,26.4875,26.6226,26.2503,26.3147,936096.57698691,0
+RJF.US,D,20130211,000000,26.3555,26.4398,26.1907,26.3217,786150.77566643,0
+RJF.US,D,20130212,000000,26.3604,26.4518,26.3029,26.3714,930554.59370777,0
+RJF.US,D,20130213,000000,26.4706,26.6106,26.3029,26.4706,872531.98287329,0
+RJF.US,D,20130214,000000,26.3773,26.546,26.2562,26.4816,834771.55590704,0
+RJF.US,D,20130215,000000,26.4994,26.4994,26.3029,26.3654,1374846.9925889,0
+RJF.US,D,20130219,000000,26.428,26.8896,26.3982,26.8499,1364501.3527744,0
+RJF.US,D,20130220,000000,26.8251,26.9233,26.3455,26.3604,943557.40398591,0
+RJF.US,D,20130221,000000,26.3505,26.3952,25.7886,25.9018,1322916.33284,0
+RJF.US,D,20130222,000000,26.0686,26.2443,25.9594,26.0914,905144.26797481,0
+RJF.US,D,20130225,000000,26.3029,26.3714,25.4937,25.4937,871618.39166388,0
+RJF.US,D,20130226,000000,25.6209,25.6813,25.0003,25.455,1676103.4420753,0
+RJF.US,D,20130227,000000,25.4084,25.7777,25.3964,25.6933,730504.30779004,0
+RJF.US,D,20130228,000000,25.7032,25.7677,25.4769,25.4818,757436.61402733,0
+RJF.US,D,20130301,000000,25.2495,25.3666,24.9825,25.1989,1490926.4613374,0
+RJF.US,D,20130304,000000,25.0956,25.3865,24.9665,25.3666,1128908.6419224,0
+RJF.US,D,20130305,000000,25.5175,26.1629,25.4868,25.9941,1335274.4922095,0
+RJF.US,D,20130306,000000,26.146,26.2859,25.9534,26.2503,938045.63871812,0
+RJF.US,D,20130307,000000,26.3604,26.7595,26.1907,26.7357,1629607.9952987,0
+RJF.US,D,20130308,000000,26.8995,27.1448,26.7953,27.109,1412654.7611063,0
+RJF.US,D,20130311,000000,27.1268,27.3592,26.9363,27.2718,1086381.8273014,0
+RJF.US,D,20130312,000000,27.2024,27.2212,27.0167,27.1268,839718.24436285,0
+RJF.US,D,20130313,000000,27.1964,27.4793,27.0643,27.4307,618689.6077082,0
+RJF.US,D,20130314,000000,27.521,27.6372,27.4357,27.6153,1059603.632922,0
+RJF.US,D,20130315,000000,27.6153,27.7782,27.4853,27.7732,1485392.5361947,0
+RJF.US,D,20130318,000000,27.3115,27.6481,27.2847,27.5151,947580.42856187,0
+RJF.US,D,20130319,000000,27.5518,27.7414,27.2668,27.5339,1291083.6724308,0
+RJF.US,D,20130320,000000,27.7544,28.0045,27.6153,27.9459,1144825.4757605,0
+RJF.US,D,20130321,000000,27.6729,27.6729,26.6166,26.7089,3749939.3711642,0
+RJF.US,D,20130322,000000,26.8767,26.8767,26.5232,26.699,1019687.6544803,0
+RJF.US,D,20130325,000000,26.8549,26.9412,26.2909,26.4766,849771.77673455,0
+RJF.US,D,20130326,000000,26.6742,26.7715,26.546,26.7149,730773.24809094,0
+RJF.US,D,20130327,000000,26.4379,26.693,26.3604,26.6216,526322.21245556,0
+RJF.US,D,20130328,000000,26.699,26.9184,26.563,26.8549,545787.64809156,0
+RJF.US,D,20130401,000000,26.8121,27.0177,26.4924,26.5918,866759.33544094,0
+RJF.US,D,20130402,000000,26.6871,26.8072,26.1947,26.2959,1225088.5429388,0
+RJF.US,D,20130403,000000,26.3138,26.3823,25.5553,25.6615,1608029.3134032,0
+RJF.US,D,20130404,000000,25.7767,25.9921,25.6189,25.9404,1273845.3042304,0
+RJF.US,D,20130405,000000,25.5136,25.736,25.2584,25.7052,1046132.4434681,0
+RJF.US,D,20130408,000000,25.6486,25.8928,25.5384,25.8084,954423.80086257,0
+RJF.US,D,20130409,000000,25.875,26.3892,25.875,26.1728,1304744.2280891,0
+RJF.US,D,20130410,000000,26.3505,27.0534,26.3505,27.0127,1261184.9647474,0
+RJF.US,D,20130411,000000,26.9581,27.2222,26.8013,26.8013,1033989.839246,0
+RJF.US,D,20130412,000000,26.7486,26.9065,26.5968,26.7953,899552.92861049,0
+RJF.US,D,20130415,000000,26.7357,26.8549,25.6247,25.6307,1794385.8038502,0
+RJF.US,D,20130416,000000,25.9802,26.3078,25.8283,26.2791,1005230.3505899,0
+RJF.US,D,20130417,000000,25.9404,25.9921,25.6913,25.8283,1450526.9947144,0
+RJF.US,D,20130418,000000,25.8283,25.9296,25.3627,25.3686,1332911.443723,0
+RJF.US,D,20130419,000000,25.4729,25.8035,25.3329,25.7052,1361793.8189586,0
+RJF.US,D,20130422,000000,25.8283,25.8283,25.5027,25.6615,1350156.8627928,0
+RJF.US,D,20130423,000000,25.8998,26.2303,25.7866,26.0398,1677122.7963243,0
+RJF.US,D,20130424,000000,26.1013,26.1777,25.9176,26.004,1389832.1044108,0
+RJF.US,D,20130425,000000,24.8971,24.8971,23.3652,23.8031,7276143.5791252,0
+RJF.US,D,20130426,000000,23.6621,23.8417,23.4178,23.4883,4942808.4631489,0
+RJF.US,D,20130429,000000,23.533,23.5558,23.2769,23.4436,3604287.5492547,0
+RJF.US,D,20130430,000000,23.4704,24.1614,23.4576,24.1276,3860599.743213,0
+RJF.US,D,20130501,000000,24.1276,24.1276,23.4436,23.4704,2327865.6559243,0
+RJF.US,D,20130502,000000,23.5916,24.2627,23.4476,24.2458,2404416.9440434,0
+RJF.US,D,20130503,000000,24.7392,24.8733,22.8956,24.7273,2005433.4313604,0
+RJF.US,D,20130506,000000,24.7273,24.8435,24.5009,24.5834,1377961.4622907,0
+RJF.US,D,20130507,000000,24.639,24.6459,24.5009,24.6459,1405890.9629021,0
+RJF.US,D,20130508,000000,24.639,25.0241,24.5655,25.0073,1292453.5556115,0
+RJF.US,D,20130509,000000,24.8851,25.0143,24.7332,24.8097,1528473.3476902,0
+RJF.US,D,20130510,000000,24.8335,24.9149,24.5962,24.903,1404828.2961701,0
+RJF.US,D,20130513,000000,24.8097,24.8157,24.5834,24.7332,2223032.3237283,0
+RJF.US,D,20130514,000000,24.9725,25.6545,24.8613,25.5603,2774647.0116726,0
+RJF.US,D,20130515,000000,25.5255,26.1192,25.3964,26.004,2314555.6291976,0
+RJF.US,D,20130516,000000,26.0626,26.9422,26.0626,26.6285,4601045.7767328,0
+RJF.US,D,20130517,000000,26.8072,26.8837,26.563,26.6096,2366911.3556395,0
+RJF.US,D,20130520,000000,26.4924,26.7288,26.4696,26.6344,1234290.9346578,0
+RJF.US,D,20130521,000000,26.2115,26.3823,26.0517,26.3138,2031831.886064,0
+RJF.US,D,20130522,000000,26.285,26.7595,25.729,25.7767,2062367.1865197,0
+RJF.US,D,20130523,000000,25.4451,25.5027,24.7571,24.9149,5260192.2652856,0
+RJF.US,D,20130524,000000,24.639,24.8494,24.2945,24.6112,3601721.0328252,0
+RJF.US,D,20130528,000000,24.9903,25.4788,24.908,25.3885,4143797.9091246,0
+RJF.US,D,20130529,000000,25.1711,25.5553,25.0143,25.4212,2704641.9520761,0
+RJF.US,D,20130530,000000,25.4788,26.0517,25.4034,25.9404,2742045.8065086,0
+RJF.US,D,20130531,000000,25.871,25.9941,25.6069,25.6139,7726368.7808987,0
+RJF.US,D,20130603,000000,25.7429,25.8283,24.8494,25.1085,2435422.6382089,0
+RJF.US,D,20130604,000000,25.0659,25.3816,24.5655,24.763,1537898.3454262,0
+RJF.US,D,20130605,000000,24.7174,24.8097,24.2111,24.3004,1247916.2359694,0
+RJF.US,D,20130606,000000,24.2945,24.8435,24.1674,24.8435,1130241.2562225,0
+RJF.US,D,20130607,000000,25.0599,25.2992,24.8613,25.1363,1584908.5056625,0
+RJF.US,D,20130610,000000,25.2178,25.2515,24.8335,24.9149,2076160.7014278,0
+RJF.US,D,20130611,000000,24.5426,24.903,24.3679,24.4871,1122110.5966388,0
+RJF.US,D,20130612,000000,24.6508,24.6796,24.069,24.1456,1566430.1917302,0
+RJF.US,D,20130613,000000,24.082,24.8335,24.069,24.7878,1080533.6348407,0
+RJF.US,D,20130614,000000,24.4642,24.8335,24.4642,24.7452,1674011.3484238,0
+RJF.US,D,20130617,000000,25.0013,25.2644,24.8971,25.1939,1691666.7251807,0
+RJF.US,D,20130618,000000,25.2644,25.5136,25.188,25.3448,1133340.6169185,0
+RJF.US,D,20130619,000000,25.2108,25.5791,25.1195,25.2386,1664736.4334775,0
+RJF.US,D,20130620,000000,24.8792,24.9447,24.5367,24.7522,1900887.170272,0
+RJF.US,D,20130621,000000,24.9616,25.0529,24.5893,24.8038,2329851.9865362,0
+RJF.US,D,20130624,000000,24.4315,24.6578,23.952,24.2895,1639346.2530854,0
+RJF.US,D,20130625,000000,24.6062,24.8851,24.3847,24.775,1132886.3394814,0
+RJF.US,D,20130626,000000,25.0291,25.0291,24.6926,24.775,780168.61668882,0
+RJF.US,D,20130627,000000,24.9457,25.313,24.8435,25.2584,559234.66313636,0
+RJF.US,D,20130628,000000,25.1423,25.308,24.8851,25.1205,1306699.3334226,0
+RJF.US,D,20130701,000000,25.2466,25.6585,25.2128,25.3776,1431409.0662089,0
+RJF.US,D,20130702,000000,25.3408,25.6813,24.9387,25.2654,1822428.1183706,0
+RJF.US,D,20130703,000000,25.0421,25.2654,24.8971,25.1721,441702.71530962,0
+RJF.US,D,20130705,000000,25.458,25.7787,25.3578,25.7638,592517.78808955,0
+RJF.US,D,20130708,000000,25.868,25.9792,25.5921,25.6585,1288414.4147628,0
+RJF.US,D,20130709,000000,25.8124,26.0497,25.5692,25.9961,1313820.7114276,0
+RJF.US,D,20130710,000000,25.9554,26.1659,25.7032,25.9434,1159849.870997,0
+RJF.US,D,20130711,000000,26.3257,26.3435,25.8124,25.9614,1205035.8706157,0
+RJF.US,D,20130712,000000,25.9098,26.0825,25.8253,26.0755,895184.41143826,0
+RJF.US,D,20130715,000000,26.2235,26.2999,25.9156,26.1311,1002621.5289445,0
+RJF.US,D,20130716,000000,26.1003,26.2045,25.7846,25.8432,980856.50264576,0
+RJF.US,D,20130717,000000,25.8968,25.9038,25.1542,25.2714,1852731.747406,0
+RJF.US,D,20130718,000000,25.3836,25.6993,25.329,25.6525,1314421.0425862,0
+RJF.US,D,20130719,000000,25.5414,25.5414,25.2188,25.3895,1311176.6354356,0
+RJF.US,D,20130722,000000,25.3518,25.7638,25.3408,25.7151,1337063.3984807,0
+RJF.US,D,20130723,000000,25.868,26.0318,25.6754,25.7896,1114661.8568443,0
+RJF.US,D,20130724,000000,26.008,26.1003,25.3994,25.6049,1600823.3249665,0
+RJF.US,D,20130725,000000,25.4649,25.6525,24.8971,25.5861,2374969.4919959,0
+RJF.US,D,20130726,000000,25.453,25.6525,25.4352,25.6457,1226199.5584888,0
+RJF.US,D,20130729,000000,25.873,26.0318,25.3348,25.5166,1008565.4117744,0
+RJF.US,D,20130730,000000,25.6049,25.7846,25.5225,25.5633,1003552.2436936,0
+RJF.US,D,20130731,000000,25.6337,25.9732,25.5166,25.7578,1168290.7688304,0
+RJF.US,D,20130801,000000,25.6993,26.6226,25.6873,26.3435,2470287.172422,0
+RJF.US,D,20130802,000000,26.1987,26.3197,26.0825,26.3069,1256647.2267117,0
+RJF.US,D,20130805,000000,26.2105,26.3942,26.0556,26.149,1328927.7025618,0
+RJF.US,D,20130806,000000,26.0934,26.1767,25.6873,25.8015,1573100.3140992,0
+RJF.US,D,20130807,000000,25.8015,25.8858,25.6169,25.7846,1378242.4897961,0
+RJF.US,D,20130808,000000,25.9614,26.1053,25.6695,25.7201,1170067.587897,0
+RJF.US,D,20130809,000000,25.7092,26.008,25.7092,25.7578,1289681.5567049,0
+RJF.US,D,20130812,000000,25.6585,25.7578,25.4123,25.5345,1643399.4956727,0
+RJF.US,D,20130813,000000,25.6397,25.8323,25.5861,25.7578,1321817.4044943,0
+RJF.US,D,20130814,000000,25.7747,25.8382,25.5116,25.5513,1175597.4839717,0
+RJF.US,D,20130815,000000,25.2952,25.3408,24.8673,24.9795,1402998.0919501,0
+RJF.US,D,20130816,000000,24.9457,25.1274,24.8038,24.9457,854388.08159974,0
+RJF.US,D,20130819,000000,24.8792,24.9457,24.6498,24.6498,951982.18554657,0
+RJF.US,D,20130820,000000,24.6746,25.0201,24.5824,24.9199,1015068.327814,0
+RJF.US,D,20130821,000000,24.8335,24.903,24.5536,24.5883,2219016.3500217,0
+RJF.US,D,20130822,000000,24.5357,24.7522,24.3213,24.493,1937923.3722333,0
+RJF.US,D,20130823,000000,24.5417,24.5417,24.2776,24.4305,3162012.7062637,0
+RJF.US,D,20130826,000000,24.4871,24.775,24.4305,24.5119,1137121.8974037,0
+RJF.US,D,20130827,000000,24.2438,24.4145,24.1773,24.2508,2595800.7043099,0
+RJF.US,D,20130828,000000,24.2607,24.4027,24.222,24.2776,1909629.2409517,0
+RJF.US,D,20130829,000000,24.2399,24.6796,24.2329,24.5357,876735.30825021,0
+RJF.US,D,20130830,000000,24.5764,24.5883,24.2776,24.4463,1399778.8664758,0
+RJF.US,D,20130903,000000,24.7332,24.9577,24.1584,24.3769,2057778.0778648,0
+RJF.US,D,20130904,000000,24.3391,24.7878,24.2965,24.6498,1899176.8308303,0
+RJF.US,D,20130905,000000,24.6498,24.8733,24.5764,24.7571,831970.34625615,0
+RJF.US,D,20130906,000000,24.8494,24.9577,24.4613,24.7948,848590.25249129,0
+RJF.US,D,20130909,000000,24.8792,25.1155,24.8216,25.0837,596514.62372235,0
+RJF.US,D,20130910,000000,25.321,25.4491,25.2267,25.4143,1107597.8930608,0
+RJF.US,D,20130911,000000,25.329,25.5633,25.2188,25.5116,826908.82935726,0
+RJF.US,D,20130912,000000,25.5057,25.5453,25.313,25.3954,903761.29032264,0
+RJF.US,D,20130913,000000,25.4014,25.461,25.2485,25.3736,658911.79533133,0
+RJF.US,D,20130916,000000,25.7459,25.7459,25.5225,25.5921,891945.04062298,0
+RJF.US,D,20130917,000000,25.5593,25.7717,25.4878,25.7677,896963.24503894,0
+RJF.US,D,20130918,000000,25.8293,26.142,25.7062,25.9594,1329271.180624,0
+RJF.US,D,20130919,000000,26.0815,26.0815,25.6913,25.7131,894568.97127404,0
+RJF.US,D,20130920,000000,25.7767,25.9882,25.2972,25.4014,2936782.7587663,0
+RJF.US,D,20130923,000000,25.1919,25.2426,24.903,24.9328,1429245.4565972,0
+RJF.US,D,20130924,000000,24.9626,25.0986,24.6002,24.7819,1383967.7956774,0
+RJF.US,D,20130925,000000,24.7819,25.0201,24.622,24.7948,1776620.6349854,0
+RJF.US,D,20130926,000000,24.6976,25.1115,24.6161,24.763,1775568.0409238,0
+RJF.US,D,20130927,000000,24.5943,24.7332,24.4801,24.6052,1255546.2838319,0
+RJF.US,D,20130930,000000,24.3263,24.4851,24.1058,24.4355,1709616.2239146,0
+RJF.US,D,20131001,000000,24.499,24.8385,24.4365,24.5704,2056993.416837,0
+RJF.US,D,20131002,000000,24.4185,24.4453,23.8834,23.8953,3458565.218652,0
+RJF.US,D,20131003,000000,23.8834,23.9658,23.5538,23.6958,3770319.4052767,0
+RJF.US,D,20131004,000000,23.7246,24.1535,23.7246,24.0642,1469752.7007939,0
+RJF.US,D,20131007,000000,23.8765,23.941,23.7475,23.7663,1268554.1304454,0
+RJF.US,D,20131008,000000,23.8031,23.8477,23.4616,23.4804,1329613.6514191,0
+RJF.US,D,20131009,000000,23.6253,24.0592,23.6015,23.8656,2223207.5881941,0
+RJF.US,D,20131010,000000,24.2865,24.5943,24.1624,24.5704,1280515.4265994,0
+RJF.US,D,20131011,000000,24.5704,24.775,24.3887,24.763,1152163.4161801,0
+RJF.US,D,20131014,000000,24.5704,24.91,24.5407,24.8673,553441.87036312,0
+RJF.US,D,20131015,000000,24.8276,24.903,24.6161,24.6678,759911.4691558,0
+RJF.US,D,20131016,000000,24.8226,25.2604,24.8226,25.2028,934514.16045991,0
+RJF.US,D,20131017,000000,24.9805,25.5721,24.8733,25.5543,845066.83236943,0
+RJF.US,D,20131018,000000,25.7429,25.7548,25.4491,25.7548,713981.09919118,0
+RJF.US,D,20131021,000000,25.7062,25.7677,25.4669,25.6545,621014.38004703,0
+RJF.US,D,20131022,000000,25.7062,25.7926,25.5185,25.6725,980771.89221401,0
+RJF.US,D,20131023,000000,25.4947,25.6237,25.2028,25.4828,1592047.0072073,0
+RJF.US,D,20131024,000000,26.3426,26.5054,25.9534,26.2283,3020333.545578,0
+RJF.US,D,20131025,000000,26.3694,26.8857,26.1172,26.8857,2251031.3257658,0
+RJF.US,D,20131028,000000,26.8797,27.2282,26.8281,27.2212,2362793.6479613,0
+RJF.US,D,20131029,000000,27.2282,27.5419,27.1308,27.5299,2321921.7730944,0
+RJF.US,D,20131030,000000,27.5249,27.6769,26.8569,26.9273,1503397.4346161,0
+RJF.US,D,20131031,000000,26.9541,26.9859,26.7258,26.7665,1328287.0807215,0
+RJF.US,D,20131101,000000,26.7665,26.8747,26.5392,26.7665,1128712.2248488,0
+RJF.US,D,20131104,000000,26.7973,26.8281,26.5104,26.5748,1168248.4636146,0
+RJF.US,D,20131105,000000,26.5104,26.7099,26.3535,26.6871,1277974.091846,0
+RJF.US,D,20131106,000000,26.7913,26.8747,26.5918,26.8747,698404.7216142,0
+RJF.US,D,20131107,000000,26.9442,26.974,26.2771,26.3118,1025034.2279528,0
+RJF.US,D,20131108,000000,26.3694,27.1378,26.3118,27.1248,1142556.1031091,0
+RJF.US,D,20131111,000000,27.1726,27.4267,26.9035,27.0912,600463.11053699,0
+RJF.US,D,20131112,000000,27.0375,27.0504,26.7973,26.9333,671583.21475182,0
+RJF.US,D,20131113,000000,26.7605,27.4485,26.6036,27.4425,1023536.4218576,0
+RJF.US,D,20131114,000000,27.5111,27.5111,27.1488,27.3909,655144.61658469,0
+RJF.US,D,20131115,000000,27.4763,27.5557,27.2619,27.5111,605115.67701579,0
+RJF.US,D,20131118,000000,27.4645,27.6014,27.3611,27.4147,643453.26799856,0
+RJF.US,D,20131119,000000,27.3731,27.6014,27.1308,27.2082,783525.83774832,0
+RJF.US,D,20131120,000000,27.2282,27.6769,27.1844,27.5617,856745.08648399,0
+RJF.US,D,20131121,000000,27.7226,28.2646,27.4425,28.2646,1727940.4259891,0
+RJF.US,D,20131122,000000,28.2646,28.3331,28.0184,28.2974,925830.51126882,0
+RJF.US,D,20131125,000000,28.3212,28.6329,28.21,28.5217,1396453.8779617,0
+RJF.US,D,20131126,000000,28.4691,28.5575,28.21,28.2477,972294.73276705,0
+RJF.US,D,20131127,000000,28.339,28.3818,28.0115,28.2289,742790.95119951,0
+RJF.US,D,20131129,000000,28.2706,28.487,28.2001,28.2527,539490.21452901,0
+RJF.US,D,20131202,000000,28.2825,28.6637,28.1107,28.3986,1018018.6129876,0
+RJF.US,D,20131203,000000,28.3043,28.481,28.0749,28.1812,1115579.4771219,0
+RJF.US,D,20131204,000000,28.0115,28.4374,27.9419,28.3212,1117974.7581538,0
+RJF.US,D,20131205,000000,28.5058,28.7303,28.2408,28.481,1385752.6728803,0
+RJF.US,D,20131206,000000,28.7303,28.902,28.4374,28.6329,1427656.9964678,0
+RJF.US,D,20131209,000000,28.6577,28.8851,28.5515,28.7421,858864.37634574,0
+RJF.US,D,20131210,000000,28.6508,29.0082,28.5386,28.8156,1289607.0189436,0
+RJF.US,D,20131211,000000,28.8553,28.8682,28.4155,28.481,1336051.0951009,0
+RJF.US,D,20131212,000000,28.5098,28.8215,28.4374,28.7303,1555398.6030582,0
+RJF.US,D,20131213,000000,28.8265,28.9972,28.6151,28.6379,821248.99583391,0
+RJF.US,D,20131216,000000,28.7303,29.0082,28.494,28.7799,944672.44860424,0
+RJF.US,D,20131217,000000,28.762,28.8215,28.5336,28.7103,1258420.01671,0
+RJF.US,D,20131218,000000,28.7729,29.5482,28.6697,29.5482,825137.04662589,0
+RJF.US,D,20131219,000000,29.5066,29.7528,29.4261,29.6764,1132351.4806807,0
+RJF.US,D,20131220,000000,29.8133,30.1986,29.6168,30.1797,2071586.7017784,0
+RJF.US,D,20131223,000000,30.3544,30.4289,30.2284,30.3048,1137929.7255735,0
+RJF.US,D,20131224,000000,30.2592,30.4408,30.2392,30.3802,307402.7929922,0
+RJF.US,D,20131226,000000,30.4924,30.7664,30.2224,30.4676,862505.6467118,0
+RJF.US,D,20131227,000000,30.5222,30.6215,30.3971,30.4348,552717.64535809,0
+RJF.US,D,20131230,000000,30.4924,30.5451,30.2582,30.3673,474678.62381423,0
+RJF.US,D,20131231,000000,30.3921,30.7674,30.3921,30.6989,765168.39586132,0
+RJF.US,D,20140102,000000,30.7793,30.7853,30.14,30.3216,792659.73530834,0
+RJF.US,D,20140103,000000,30.3604,30.7227,30.3326,30.6741,930274.57346938,0
+RJF.US,D,20140106,000000,30.822,31.0255,30.6562,30.6562,2153816.9614948,0
+RJF.US,D,20140107,000000,30.7307,31.1109,30.7307,30.822,1439947.6689455,0
+RJF.US,D,20140108,000000,30.822,31.2141,30.7168,31.1973,1514432.0450892,0
+RJF.US,D,20140109,000000,31.6143,31.6619,31.3204,31.4088,1481892.2832148,0
+RJF.US,D,20140110,000000,31.3204,31.4991,31.2141,31.3859,1162610.7899662,0
+RJF.US,D,20140113,000000,31.4147,31.4494,30.8458,30.9272,898828.70360546,0
+RJF.US,D,20140114,000000,30.97,31.38,30.8558,31.3383,1116118.3649907,0
+RJF.US,D,20140115,000000,31.6093,31.9915,31.5517,31.9856,1105551.1264263,0
+RJF.US,D,20140116,000000,31.9319,32.0044,31.6093,31.8337,782549.79598215,0
+RJF.US,D,20140117,000000,31.8337,31.9786,31.6977,31.7919,500649.99729101,0
+RJF.US,D,20140121,000000,31.925,32.1305,31.65,31.9558,1064356.9261052,0
+RJF.US,D,20140122,000000,32.0462,32.0462,31.6679,31.6917,2472542.4433348,0
+RJF.US,D,20140123,000000,31.8158,33.1203,31.0752,31.3154,2587346.7120049,0
+RJF.US,D,20140124,000000,31.1685,31.1685,30.7674,30.9154,2286357.1882853,0
+RJF.US,D,20140127,000000,31.1447,31.3621,30.1678,30.3673,1899242.3031883,0
+RJF.US,D,20140128,000000,30.3604,30.7853,30.3604,30.7744,887664.15568362,0
+RJF.US,D,20140129,000000,30.4626,30.5917,30.0983,30.1986,1020387.7050763,0
+RJF.US,D,20140130,000000,30.3921,30.7307,30.3474,30.4348,1794037.2894528,0
+RJF.US,D,20140131,000000,30.1986,30.1986,29.7329,29.9434,2010329.756464,0
+RJF.US,D,20140203,000000,29.9663,29.997,28.3102,28.4374,3983526.6133305,0
+RJF.US,D,20140204,000000,28.6389,28.9616,28.4562,28.8335,3707764.0927417,0
+RJF.US,D,20140205,000000,28.8454,28.8801,28.3808,28.4036,1336715.8913504,0
+RJF.US,D,20140206,000000,28.5277,28.7501,28.3976,28.7053,1554923.1730132,0
+RJF.US,D,20140207,000000,28.8682,29.1104,28.5793,29.031,1598579.1339911,0
+RJF.US,D,20140210,000000,29.0976,29.2921,29.037,29.1164,1664581.3143526,0
+RJF.US,D,20140211,000000,29.1234,29.4917,28.8215,29.3855,1493039.7075969,0
+RJF.US,D,20140212,000000,29.4421,29.7558,29.3617,29.6624,989801.03400139,0
+RJF.US,D,20140213,000000,29.4629,30.2174,29.4103,30.1986,1723943.5903564,0
+RJF.US,D,20140214,000000,30.1678,30.1856,29.8967,30.1042,1204141.4174802,0
+RJF.US,D,20140218,000000,30.0923,30.7376,29.997,30.7277,1472548.8741095,0
+RJF.US,D,20140219,000000,30.5917,30.9044,30.3544,30.3971,1155619.34941,0
+RJF.US,D,20140220,000000,30.3376,30.7277,29.7101,30.6503,1958816.1052714,0
+RJF.US,D,20140221,000000,30.6215,30.7853,30.4626,30.7496,1191780.2363094,0
+RJF.US,D,20140224,000000,30.7277,31.3919,30.5509,31.238,1379195.3644203,0
+RJF.US,D,20140225,000000,31.2082,31.2985,30.6989,30.7902,1035863.3559489,0
+RJF.US,D,20140226,000000,30.9104,30.9759,30.5679,30.6989,942071.6850952,0
+RJF.US,D,20140227,000000,30.6741,30.964,30.6324,30.9154,1225901.4074437,0
+RJF.US,D,20140228,000000,30.9461,31.2985,30.8628,31.0434,999261.28608385,0
+RJF.US,D,20140303,000000,30.681,30.7376,30.4041,30.6215,1098024.8270694,0
+RJF.US,D,20140304,000000,31.238,31.5874,31.1219,31.5576,1237859.6817967,0
+RJF.US,D,20140305,000000,31.5259,31.6262,31.2867,31.4386,813450.73437498,0
+RJF.US,D,20140306,000000,31.5815,31.6619,31.4147,31.4494,985349.92093151,0
+RJF.US,D,20140307,000000,31.6202,31.8277,31.515,31.7165,987378.55675924,0
+RJF.US,D,20140310,000000,31.5576,31.7801,31.4216,31.5576,769108.82453962,0
+RJF.US,D,20140311,000000,31.5874,31.6857,31.1219,31.1625,957096.08033177,0
+RJF.US,D,20140312,000000,30.9272,31.238,30.681,31.2033,981549.50237241,0
+RJF.US,D,20140313,000000,31.3561,31.4445,30.6691,30.7793,750257.82180079,0
+RJF.US,D,20140314,000000,30.6691,30.964,30.4517,30.4865,784902.77179823,0
+RJF.US,D,20140317,000000,30.7555,31.238,30.7049,31.0811,702009.73036666,0
+RJF.US,D,20140318,000000,31.1219,31.1863,30.9272,30.9759,721502.36221287,0
+RJF.US,D,20140319,000000,30.964,31.099,30.6393,30.9392,805976.81290438,0
+RJF.US,D,20140320,000000,31.1049,32.059,31.0255,31.9617,1558795.1075324,0
+RJF.US,D,20140321,000000,32.1246,32.204,31.6619,31.7681,2076085.1563995,0
+RJF.US,D,20140324,000000,31.8505,32.0928,31.4614,31.7919,979586.33890257,0
+RJF.US,D,20140325,000000,31.9498,32.065,31.4684,31.8763,1221996.2331119,0
+RJF.US,D,20140326,000000,31.9856,32.2506,31.4684,31.4684,1229697.7969347,0
+RJF.US,D,20140327,000000,31.4684,31.5517,31.1387,31.4028,2326996.3844649,0
+RJF.US,D,20140328,000000,31.4276,32.1632,31.4276,32.1524,1932207.1317554,0
+RJF.US,D,20140331,000000,32.4492,33.0221,32.3469,32.9982,2406688.3312289,0
+RJF.US,D,20140401,000000,33.2067,33.2256,32.4015,32.7907,2453281.4829088,0
+RJF.US,D,20140402,000000,32.7708,33.1263,32.6974,33.0597,1101935.0377364,0
+RJF.US,D,20140403,000000,33.1501,33.1561,32.7312,32.8314,1546861.0075886,0
+RJF.US,D,20140404,000000,33.0399,33.0449,31.4554,31.5815,1526194.9096354,0
+RJF.US,D,20140407,000000,31.4554,31.5944,30.3832,30.7019,1756223.4773332,0
+RJF.US,D,20140408,000000,30.7078,30.8786,30.3415,30.5957,1041787.0934379,0
+RJF.US,D,20140409,000000,30.7257,30.9322,30.4944,30.8081,1335674.3772262,0
+RJF.US,D,20140410,000000,30.8676,30.8676,29.7329,29.7329,1367510.0594365,0
+RJF.US,D,20140411,000000,29.447,29.6088,29.035,29.1154,1260508.0812935,0
+RJF.US,D,20140414,000000,29.452,29.588,28.7779,29.1084,1062349.4428854,0
+RJF.US,D,20140415,000000,29.1978,29.4291,28.7541,29.2505,1047756.1579439,0
+RJF.US,D,20140416,000000,29.5384,29.722,29.3319,29.6982,836899.91117219,0
+RJF.US,D,20140417,000000,29.728,30.0179,29.593,29.6208,1173782.3887573,0
+RJF.US,D,20140421,000000,29.6326,29.7578,29.4689,29.6386,1237587.7196947,0
+RJF.US,D,20140422,000000,29.6982,30.3177,29.6048,30.1747,955626.47771376,0
+RJF.US,D,20140423,000000,30.1469,30.3455,29.5522,29.8054,1624597.849019,0
+RJF.US,D,20140424,000000,29.6208,29.9573,29.1909,29.5701,2422122.6841526,0
+RJF.US,D,20140425,000000,29.447,29.447,28.9268,29.3477,1603311.2745665,0
+RJF.US,D,20140428,000000,29.4103,29.5155,28.5416,28.9556,1080818.6914143,0
+RJF.US,D,20140429,000000,29.2266,29.3359,29.029,29.1025,1045276.2664802,0
+RJF.US,D,20140430,000000,29.0092,29.3547,28.7779,29.3199,1147335.5852355,0
+RJF.US,D,20140501,000000,29.3547,29.452,28.9397,29.2147,1256759.0333536,0
+RJF.US,D,20140502,000000,29.2445,29.5582,29.2445,29.3417,933929.94557407,0
+RJF.US,D,20140505,000000,29.1025,29.3805,28.8374,29.3547,777530.58429913,0
+RJF.US,D,20140506,000000,29.1909,29.2445,28.7908,28.8027,770044.57562401,0
+RJF.US,D,20140507,000000,28.9139,29.2911,28.5605,29.2911,760590.36714383,0
+RJF.US,D,20140508,000000,29.1859,29.6268,29.0032,29.035,796160.9955552,0
+RJF.US,D,20140509,000000,28.9854,29.2087,28.7908,29.0846,765984.28216741,0
+RJF.US,D,20140512,000000,29.2961,30.2065,29.1571,30.1062,1706700.1858207,0
+RJF.US,D,20140513,000000,30.0059,30.3018,29.6564,29.6624,1093218.1487328,0
+RJF.US,D,20140514,000000,29.5701,29.6754,29.2147,29.2693,692449.7588468,0
+RJF.US,D,20140515,000000,29.0906,29.1154,28.3232,28.491,1032838.5330141,0
+RJF.US,D,20140516,000000,28.5029,28.6557,28.3063,28.625,660460.97204585,0
+RJF.US,D,20140519,000000,28.491,29.0182,28.491,28.9456,398005.45638278,0
+RJF.US,D,20140520,000000,28.8781,28.9456,28.2726,28.3996,700554.22948728,0
+RJF.US,D,20140521,000000,28.0939,28.7401,28.0184,28.5545,878739.76966887,0
+RJF.US,D,20140522,000000,28.479,28.76,28.206,28.6419,1093519.3215791,0
+RJF.US,D,20140523,000000,28.6309,28.8543,28.5813,28.6905,714536.10333273,0
+RJF.US,D,20140527,000000,28.8493,29.1522,28.7025,28.9665,869507.15993849,0
+RJF.US,D,20140528,000000,28.9139,29.024,28.6557,28.6677,861743.14555907,0
+RJF.US,D,20140529,000000,28.8146,28.8493,28.3778,28.4662,1462259.6412494,0
+RJF.US,D,20140530,000000,28.4354,28.6905,28.3778,28.5545,1052435.9206329,0
+RJF.US,D,20140602,000000,28.6677,28.8543,28.2428,28.8493,910750.7163448,0
+RJF.US,D,20140603,000000,28.7908,28.8613,28.5873,28.7967,806851.12069906,0
+RJF.US,D,20140604,000000,28.6965,29.029,28.6419,29.0092,623308.93437453,0
+RJF.US,D,20140605,000000,29.0846,29.3617,28.8077,29.2087,406814.00668741,0
+RJF.US,D,20140606,000000,29.2325,29.5264,29.2207,29.4162,885674.80327063,0
+RJF.US,D,20140609,000000,29.4103,29.8759,29.4103,29.7865,734061.97499141,0
+RJF.US,D,20140610,000000,29.7042,29.716,29.2803,29.5522,848357.573804,0
+RJF.US,D,20140611,000000,29.3617,29.3617,28.9139,29.0032,837461.96618305,0
+RJF.US,D,20140612,000000,28.891,29.1283,28.7471,28.8434,722559.99260965,0
+RJF.US,D,20140613,000000,28.9606,29.0489,28.7848,28.891,437130.73019439,0
+RJF.US,D,20140616,000000,28.8027,28.9079,28.619,28.7083,555276.10365126,0
+RJF.US,D,20140617,000000,28.7243,29.8819,28.6309,29.7389,1470728.7425601,0
+RJF.US,D,20140618,000000,29.6754,29.9335,29.4232,29.9156,1008039.6183771,0
+RJF.US,D,20140619,000000,29.9741,30.0536,29.3359,29.5046,641616.01290929,0
+RJF.US,D,20140620,000000,29.5453,29.8491,29.4976,29.7935,1343988.359412,0
+RJF.US,D,20140623,000000,29.8243,30.0307,29.5582,29.9861,905195.63859409,0
+RJF.US,D,20140624,000000,29.8491,30.1816,29.588,29.6048,1262733.1341948,0
+RJF.US,D,20140625,000000,29.4748,29.9523,29.4103,29.859,748878.8732168,0
+RJF.US,D,20140626,000000,29.722,29.859,29.3269,29.7935,776729.80699872,0
+RJF.US,D,20140627,000000,29.6088,30.0725,29.6088,29.8759,864950.28382893,0
+RJF.US,D,20140630,000000,29.9215,30.1708,29.8947,30.0248,1188287.0341989,0
+RJF.US,D,20140701,000000,30.1181,30.415,30.0605,30.2016,1689127.4049614,0
+RJF.US,D,20140702,000000,30.1003,30.4031,29.9871,30.0367,553022.84727259,0
+RJF.US,D,20140703,000000,30.278,30.6334,29.9801,30.6215,429777.68076915,0
+RJF.US,D,20140707,000000,30.4617,30.4914,30.2144,30.3078,552979.53478967,0
+RJF.US,D,20140708,000000,30.1588,30.1826,29.6744,29.8054,838492.40036963,0
+RJF.US,D,20140709,000000,29.7806,29.9215,29.4966,29.592,770637.85591325,0
+RJF.US,D,20140710,000000,28.9824,29.4411,28.9476,29.1839,671214.55501351,0
+RJF.US,D,20140711,000000,29.027,29.3071,28.9586,29.3011,493855.9810755,0
+RJF.US,D,20140714,000000,29.6446,29.6982,29.3666,29.4153,400942.64708471,0
+RJF.US,D,20140715,000000,29.5264,29.7448,29.2425,29.3964,461004.97368442,0
+RJF.US,D,20140716,000000,29.5384,29.7578,29.022,29.3071,1422115.0131887,0
+RJF.US,D,20140717,000000,29.1005,29.3735,29.0648,29.2951,1318311.1079123,0
+RJF.US,D,20140718,000000,29.3666,29.728,29.3597,29.6258,561056.80921996,0
+RJF.US,D,20140721,000000,29.4023,29.592,29.3359,29.4738,632187.99337227,0
+RJF.US,D,20140722,000000,29.6982,29.8819,29.592,29.7329,706131.46711298,0
+RJF.US,D,20140723,000000,29.6862,29.8431,29.5582,29.7329,670494.35907665,0
+RJF.US,D,20140724,000000,31.6857,31.6917,30.1003,30.4567,2985377.3500638,0
+RJF.US,D,20140725,000000,30.1956,30.2978,29.7627,29.9871,1618019.387951,0
+RJF.US,D,20140728,000000,29.8888,30.0834,29.6326,29.9871,1279821.4196057,0
+RJF.US,D,20140729,000000,29.9751,30.1181,29.7518,29.7518,1029446.057608,0
+RJF.US,D,20140730,000000,29.9931,30.6572,29.9156,30.5977,1188574.1053066,0
+RJF.US,D,20140731,000000,30.7505,30.7505,30.0486,30.1529,1570187.2978063,0
+RJF.US,D,20140801,000000,29.9573,30.2362,29.3904,29.8123,1301075.7615129,0
+RJF.US,D,20140804,000000,29.8699,30.0069,29.6038,29.9623,583609.51834752,0
+RJF.US,D,20140805,000000,29.7329,29.9215,29.5264,29.728,884883.09137361,0
+RJF.US,D,20140806,000000,29.5692,30.0546,29.5692,29.8888,469080.2335806,0
+RJF.US,D,20140807,000000,30.0248,30.1003,29.5026,29.598,724707.48594864,0
+RJF.US,D,20140808,000000,29.6684,30.262,29.5205,30.2314,1345885.0432569,0
+RJF.US,D,20140811,000000,30.4398,30.7744,30.2204,30.5222,1715423.1184265,0
+RJF.US,D,20140812,000000,30.5509,30.7178,30.4398,30.5857,1185263.2185312,0
+RJF.US,D,20140813,000000,30.6751,30.9232,30.6453,30.7803,673688.40287493,0
+RJF.US,D,20140814,000000,30.8418,30.9004,30.6641,30.8418,509790.94572034,0
+RJF.US,D,20140815,000000,31.0712,31.0712,30.4567,30.7744,981059.97058876,0
+RJF.US,D,20140818,000000,31.0653,31.2251,30.8716,31.1307,701339.89778203,0
+RJF.US,D,20140819,000000,31.2063,31.3373,31.0901,31.0901,863810.05753449,0
+RJF.US,D,20140820,000000,31.1029,31.4981,31.0126,31.3849,798430.36820659,0
+RJF.US,D,20140821,000000,31.509,32.0252,31.4554,31.9697,1278451.5364252,0
+RJF.US,D,20140822,000000,31.8992,32.2556,31.7751,32.0134,843028.12387125,0
+RJF.US,D,20140825,000000,32.1066,32.5683,32.0312,32.3737,960829.01199889,0
+RJF.US,D,20140826,000000,32.4691,32.6756,32.4501,32.4789,953237.24028408,0
+RJF.US,D,20140827,000000,32.5087,32.5445,32.0312,32.1286,818255.3981775,0
+RJF.US,D,20140828,000000,32.0252,32.337,31.7523,32.1652,623427.79188578,0
+RJF.US,D,20140829,000000,32.2328,32.3926,31.9528,32.337,640299.51488206,0
+RJF.US,D,20140902,000000,32.5147,33.0379,32.3975,32.5207,1388517.6209177,0
+RJF.US,D,20140903,000000,32.6398,32.8473,32.2486,32.3797,767679.5126034,0
+RJF.US,D,20140904,000000,32.5087,32.7132,32.3201,32.4789,1168988.8048923,0
+RJF.US,D,20140905,000000,32.3429,32.5445,32.1286,32.5445,647814.73430148,0
+RJF.US,D,20140908,000000,32.3797,32.7252,32.3677,32.5802,885602.28004342,0
+RJF.US,D,20140909,000000,32.5207,32.6527,32.2258,32.2427,860612.99193508,0
+RJF.US,D,20140910,000000,32.3677,32.5514,32.2089,32.3311,790971.55574167,0
+RJF.US,D,20140911,000000,32.2556,32.4213,32.1126,32.2675,1530333.7699215,0
+RJF.US,D,20140912,000000,32.3201,32.4849,32.1593,32.2616,1778415.5848588,0
+RJF.US,D,20140915,000000,32.1544,32.3151,32.0193,32.2616,1467793.5663922,0
+RJF.US,D,20140916,000000,32.2377,32.7878,32.1226,32.5028,1611903.2624565,0
+RJF.US,D,20140917,000000,32.4969,32.8701,32.2903,32.7014,1297882.7249817,0
+RJF.US,D,20140918,000000,32.9049,33.5045,32.7639,33.1838,1299025.9730772,0
+RJF.US,D,20140919,000000,33.291,33.445,32.8989,32.9665,1485953.5839385,0
+RJF.US,D,20140922,000000,32.8036,32.9416,32.5326,32.7352,940101.47075605,0
+RJF.US,D,20140923,000000,32.5584,32.758,32.1652,32.202,1020683.8415874,0
+RJF.US,D,20140924,000000,32.202,32.3429,31.8297,32.062,2719233.2224835,0
+RJF.US,D,20140925,000000,32.3926,32.4571,31.928,32.1226,1541500.3323775,0
+RJF.US,D,20140926,000000,32.2844,32.5683,32.2486,32.4789,1272760.4776234,0
+RJF.US,D,20140929,000000,31.9935,32.2665,31.9329,32.1712,618752.05826496,0
+RJF.US,D,20140930,000000,32.2953,32.2953,31.7145,31.8039,1134812.2340706,0
+RJF.US,D,20141001,000000,31.6242,31.6728,30.8954,31.0077,1698166.6194191,0
+RJF.US,D,20141002,000000,30.968,31.3512,30.7585,31.2876,887144.40588863,0
+RJF.US,D,20141003,000000,31.5855,31.8039,31.4296,31.6897,1039694.9997863,0
+RJF.US,D,20141006,000000,31.926,31.9935,31.2985,31.4416,660308.87472212,0
+RJF.US,D,20141007,000000,31.1863,31.3214,30.8002,30.8002,889876.11411346,0
+RJF.US,D,20141008,000000,30.9193,31.1973,30.4973,31.1387,1571350.6912428,0
+RJF.US,D,20141009,000000,30.9739,31.1625,30.2492,30.3653,2043546.4017922,0
+RJF.US,D,20141010,000000,30.2968,30.7287,30.0169,30.2352,2184356.2910186,0
+RJF.US,D,20141013,000000,29.7846,30.4855,29.7428,29.7498,1015117.6838993,0
+RJF.US,D,20141014,000000,29.8034,30.1757,29.6188,29.714,1480177.9147049,0
+RJF.US,D,20141015,000000,29.1522,29.7369,28.5267,29.4252,2707493.5250793,0
+RJF.US,D,20141016,000000,28.7829,29.726,28.7053,29.595,2142028.9152723,0
+RJF.US,D,20141017,000000,30.0993,30.5509,29.8292,30.4398,1711663.9978162,0
+RJF.US,D,20141020,000000,30.2552,30.5291,30.0169,30.4567,1350289.8220427,0
+RJF.US,D,20141021,000000,30.6701,31.4514,30.4914,31.4296,1218021.5573542,0
+RJF.US,D,20141022,000000,31.4356,31.4584,30.8656,30.8886,938764.82738793,0
+RJF.US,D,20141023,000000,31.3154,31.507,31.0672,31.382,889487.30903426,0
+RJF.US,D,20141024,000000,31.3214,31.6242,31.2519,31.5795,826572.40216438,0
+RJF.US,D,20141027,000000,31.3571,31.5239,31.1933,31.501,815260.79325404,0
+RJF.US,D,20141028,000000,31.6192,32.1464,31.6033,32.1344,920455.73431907,0
+RJF.US,D,20141029,000000,32.0888,32.5326,31.9746,32.5266,1547666.8212243,0
+RJF.US,D,20141030,000000,32.6468,33.1273,32.0054,32.747,2117495.9191352,0
+RJF.US,D,20141031,000000,33.2514,33.5015,33.1342,33.3168,1423680.306176,0
+RJF.US,D,20141103,000000,33.43,33.6921,33.0657,33.1511,1307481.9799162,0
+RJF.US,D,20141104,000000,33.0339,33.43,33.0339,33.3,948551.43399282,0
+RJF.US,D,20141105,000000,33.5423,33.6733,33.2762,33.6077,673449.68058537,0
+RJF.US,D,20141106,000000,33.6862,33.7914,33.5174,33.7547,596067.39715457,0
+RJF.US,D,20141107,000000,33.6862,33.8093,33.4192,33.5015,720016.64332215,0
+RJF.US,D,20141110,000000,33.5174,33.8927,33.5174,33.8391,406710.25818182,0
+RJF.US,D,20141111,000000,33.7914,34.1767,33.7458,34.127,667102.89093764,0
+RJF.US,D,20141112,000000,33.8927,34.121,33.7398,33.8629,897291.61409546,0
+RJF.US,D,20141113,000000,33.8927,34.0228,33.5244,33.7031,838510.53117643,0
+RJF.US,D,20141114,000000,33.6793,33.9036,33.4479,33.5363,814379.43459005,0
+RJF.US,D,20141117,000000,33.4827,33.6485,33.306,33.3646,794645.05865315,0
+RJF.US,D,20141118,000000,33.3168,33.6375,33.3168,33.3744,670291.8984007,0
+RJF.US,D,20141119,000000,33.3874,33.3874,32.8423,33.2394,605861.05462876,0
+RJF.US,D,20141120,000000,32.8711,32.9813,32.4909,32.9367,1405796.2798,0
+RJF.US,D,20141121,000000,33.312,33.5015,33.2394,33.3308,940444.94881825,0
+RJF.US,D,20141124,000000,33.3934,33.6137,33.1203,33.4886,837758.10269415,0
+RJF.US,D,20141125,000000,33.4062,33.6316,33.2394,33.5174,1018127.3978283,0
+RJF.US,D,20141126,000000,33.5601,33.5949,33.3874,33.5075,467157.36079255,0
+RJF.US,D,20141128,000000,33.4956,33.8272,33.3814,33.4192,450648.25393231,0
+RJF.US,D,20141201,000000,33.2017,33.3993,32.7352,33.0449,779993.35222307,0
+RJF.US,D,20141202,000000,33.0161,33.4648,33.0161,33.3646,662534.93489059,0
+RJF.US,D,20141203,000000,33.3476,33.6555,33.2822,33.5949,1049207.629755,0
+RJF.US,D,20141204,000000,33.5661,33.7656,33.3368,33.6425,710543.29676812,0
+RJF.US,D,20141205,000000,33.9224,34.3504,33.8093,34.0466,1023035.8101365,0
+RJF.US,D,20141208,000000,34.0108,34.4516,33.7785,34.2293,887294.48867827,0
+RJF.US,D,20141209,000000,33.6862,34.3037,33.5363,34.1538,885438.09551516,0
+RJF.US,D,20141210,000000,34.0108,34.1995,33.3814,33.3874,714813.10176998,0
+RJF.US,D,20141211,000000,33.6316,33.8808,33.3744,33.442,724867.64140872,0
+RJF.US,D,20141212,000000,33.0399,33.306,32.5326,32.5385,736191.3375236,0
+RJF.US,D,20141215,000000,32.8939,32.9982,32.1344,32.5266,1525925.9693345,0
+RJF.US,D,20141216,000000,32.2139,32.6825,31.9806,32.0183,1229968.7517696,0
+RJF.US,D,20141217,000000,32.2377,33.0717,31.9994,33.0449,1436424.2488236,0
+RJF.US,D,20141218,000000,33.1918,33.6971,33.1203,33.6257,1358823.3884442,0
+RJF.US,D,20141219,000000,33.6555,33.8331,33.3308,33.6733,2457947.1438591,0
+RJF.US,D,20141222,000000,33.6613,33.8391,33.5949,33.8272,541963.05512339,0
+RJF.US,D,20141223,000000,33.977,34.2859,33.6375,34.2789,516261.62921456,0
+RJF.US,D,20141224,000000,34.3444,34.5062,34.0704,34.2659,339821.68282117,0
+RJF.US,D,20141226,000000,34.3216,34.3911,34.121,34.1657,360261.14568925,0
+RJF.US,D,20141229,000000,34.1329,34.533,34.0704,34.2421,487751.94278549,0
+RJF.US,D,20141230,000000,34.0644,34.403,34.0108,34.2789,596544.84173368,0
+RJF.US,D,20141231,000000,34.4139,34.5768,34.0873,34.1141,768980.90162496,0
+RJF.US,D,20150102,000000,34.3454,34.5588,33.5403,34.0268,626814.22368957,0
+RJF.US,D,20150105,000000,33.7835,33.7835,32.9207,33.0687,1212891.5462962,0
+RJF.US,D,20150106,000000,33.0519,33.0577,31.9866,32.201,767380.35429116,0
+RJF.US,D,20150107,000000,32.3797,32.4969,32.1632,32.4859,860931.28832115,0
+RJF.US,D,20150108,000000,32.8949,33.1541,32.6974,33.1352,800547.64353424,0
+RJF.US,D,20150109,000000,33.1541,33.1541,32.4035,32.5266,528442.50958434,0
+RJF.US,D,20150112,000000,32.6478,32.6716,31.8089,32.0878,701466.81342964,0
+RJF.US,D,20150113,000000,32.4701,32.7937,31.5775,31.925,1103193.114275,0
+RJF.US,D,20150114,000000,31.2787,31.646,30.8906,31.4674,1095675.8803215,0
+RJF.US,D,20150115,000000,31.504,31.6639,30.9262,30.9322,1050313.60897,0
+RJF.US,D,20150116,000000,30.7714,31.367,30.3465,31.3492,800609.08682395,0
+RJF.US,D,20150120,000000,31.2966,31.4742,30.5739,31.0821,1052663.5629849,0
+RJF.US,D,20150121,000000,30.97,31.367,30.6641,31.1536,1554855.6861211,0
+RJF.US,D,20150122,000000,31.4674,32.5922,30.813,32.3975,1838400.3518961,0
+RJF.US,D,20150123,000000,32.3975,32.4155,31.2896,31.3244,1587708.7080464,0
+RJF.US,D,20150126,000000,31.3075,32.1404,31.1655,32.1056,1090402.8373433,0
+RJF.US,D,20150127,000000,31.5646,32.1266,31.3363,31.8962,1038905.3024234,0
+RJF.US,D,20150128,000000,32.1334,32.1573,31.1239,31.1347,1021593.4037287,0
+RJF.US,D,20150129,000000,31.3919,31.8197,31.2479,31.7255,999446.62322005,0
+RJF.US,D,20150130,000000,31.2896,31.7066,31.1129,31.3313,1229889.1776731,0
+RJF.US,D,20150202,000000,31.6162,31.7651,30.9382,31.7125,979174.36668135,0
+RJF.US,D,20150203,000000,31.9449,32.5385,31.9449,32.5266,946182.34190403,0
+RJF.US,D,20150204,000000,32.3926,32.7361,32.3311,32.4919,888958.49383587,0
+RJF.US,D,20150205,000000,32.7212,33.0359,32.5584,32.8791,489431.05694877,0
+RJF.US,D,20150206,000000,33.1779,33.9086,33.1054,33.5452,1189783.8330271,0
+RJF.US,D,20150209,000000,33.3446,33.446,32.9635,33.0459,706810.365101,0
+RJF.US,D,20150210,000000,33.446,33.5155,33.1829,33.4678,485478.54106594,0
+RJF.US,D,20150211,000000,33.3774,33.7904,33.303,33.6187,419978.98695972,0
+RJF.US,D,20150212,000000,33.7904,34.1826,33.5641,34.1826,988172.28319035,0
+RJF.US,D,20150213,000000,34.1369,34.3275,33.8312,33.9702,1026519.9468436,0
+RJF.US,D,20150217,000000,34.0108,34.3395,33.6117,33.9334,901135.34513748,0
+RJF.US,D,20150218,000000,33.8966,33.9205,33.2484,33.4867,735868.00480229,0
+RJF.US,D,20150219,000000,33.3338,33.6297,33.2355,33.4221,921450.91415909,0
+RJF.US,D,20150220,000000,33.2484,33.7081,32.9505,33.7011,811520.81071761,0
+RJF.US,D,20150223,000000,33.5829,33.6415,33.2732,33.6415,1297718.5404533,0
+RJF.US,D,20150224,000000,33.7646,34.5003,33.7388,34.3454,1255421.3827185,0
+RJF.US,D,20150225,000000,34.2362,34.3921,34.0466,34.1071,1051968.5487243,0
+RJF.US,D,20150226,000000,34.0396,34.2421,33.7438,34.0108,1189459.4930388,0
+RJF.US,D,20150227,000000,34.0526,34.3395,33.9632,34.0168,1155272.8495467,0
+RJF.US,D,20150302,000000,34.0575,34.7028,33.9146,34.6284,1185031.5471109,0
+RJF.US,D,20150303,000000,34.541,34.678,34.2789,34.5003,673971.44491446,0
+RJF.US,D,20150304,000000,34.3861,34.534,34.1767,34.4338,775913.92069263,0
+RJF.US,D,20150305,000000,34.4516,34.5886,34.2789,34.5648,618550.60485605,0
+RJF.US,D,20150306,000000,34.6661,35.4147,34.6056,34.9977,1418984.4272142,0
+RJF.US,D,20150309,000000,35.0106,35.2558,34.8815,34.9788,791363.382622,0
+RJF.US,D,20150310,000000,34.5162,34.7723,34.3275,34.4695,794218.9846933,0
+RJF.US,D,20150311,000000,34.4636,35.1009,34.3683,34.9847,1061765.2279996,0
+RJF.US,D,20150312,000000,35.2856,35.5884,34.9977,35.5169,836373.11050789,0
+RJF.US,D,20150313,000000,35.3561,35.3968,34.6899,34.9629,1384052.4061091,0
+RJF.US,D,20150316,000000,35.225,35.4147,35.0414,35.219,1246670.2466354,0
+RJF.US,D,20150317,000000,34.9788,35.095,34.7892,35.0354,1636472.5202073,0
+RJF.US,D,20150318,000000,34.9847,35.1774,34.534,34.6601,1462313.0264028,0
+RJF.US,D,20150319,000000,34.4874,34.5886,33.999,34.1885,1457608.0820377,0
+RJF.US,D,20150320,000000,34.3147,34.7723,34.2293,34.672,1828269.259962,0
+RJF.US,D,20150323,000000,34.672,34.7564,34.3732,34.3732,880045.18775862,0
+RJF.US,D,20150324,000000,34.3801,34.4636,34.0754,34.1885,877018.35028973,0
+RJF.US,D,20150325,000000,34.3454,34.3633,33.5701,33.6415,995594.83404167,0
+RJF.US,D,20150326,000000,33.4807,33.8371,33.2414,33.7487,817231.00759318,0
+RJF.US,D,20150327,000000,33.7775,33.9146,33.5055,33.8917,691271.25640467,0
+RJF.US,D,20150330,000000,34.1717,34.5668,33.8798,34.3107,962642.09267909,0
+RJF.US,D,20150331,000000,34.1548,34.1895,33.714,33.9146,1003800.0313866,0
+RJF.US,D,20150401,000000,33.8738,33.8966,33.4857,33.7259,939871.81386989,0
+RJF.US,D,20150402,000000,33.7587,34.0823,33.6048,34.0466,588967.1717575,0
+RJF.US,D,20150406,000000,33.6833,34.1369,33.4211,34.0526,625297.27952047,0
+RJF.US,D,20150407,000000,34.0277,34.2611,33.8252,33.8312,770798.01137334,0
+RJF.US,D,20150408,000000,33.9026,34.2739,33.85,34.0644,714030.45527637,0
+RJF.US,D,20150409,000000,34.0108,34.2015,33.8679,33.8966,1287234.9050537,0
+RJF.US,D,20150410,000000,33.9026,34.0585,32.8463,33.3824,2448455.6664984,0
+RJF.US,D,20150413,000000,33.3486,33.6355,33.3486,33.3953,1018226.1099987,0
+RJF.US,D,20150414,000000,33.3248,33.9522,33.0607,33.7964,2381654.7233706,0
+RJF.US,D,20150415,000000,33.8679,34.405,33.7199,33.993,1195472.8772948,0
+RJF.US,D,20150416,000000,34.1429,34.5022,33.8371,34.2491,1183817.7903222,0
+RJF.US,D,20150417,000000,33.9572,34.0823,33.6048,33.6951,732780.73131074,0
+RJF.US,D,20150420,000000,33.8858,34.0644,33.7825,33.8024,417104.24681457,0
+RJF.US,D,20150421,000000,33.8966,34.121,33.6763,33.9146,954856.92569173,0
+RJF.US,D,20150422,000000,34.0168,34.1548,33.6177,34.0466,1667593.0428158,0
+RJF.US,D,20150423,000000,34.0108,34.5082,33.6525,34.3821,1606189.0365128,0
+RJF.US,D,20150424,000000,34.405,34.536,34.0823,34.0823,848324.33399152,0
+RJF.US,D,20150427,000000,34.1081,34.4477,33.9334,33.993,914260.03472802,0
+RJF.US,D,20150428,000000,33.9086,34.2799,33.714,34.1777,1011189.3424254,0
+RJF.US,D,20150429,000000,34,34.4288,34,34.2869,1033286.7668489,0
+RJF.US,D,20150430,000000,34.2679,34.398,33.7001,33.7636,1444631.4607026,0
+RJF.US,D,20150501,000000,33.9702,34.2015,33.843,33.9146,932670.86176838,0
+RJF.US,D,20150504,000000,33.9632,34.5132,33.8917,34.4159,651917.33297395,0
+RJF.US,D,20150505,000000,34.4288,34.7247,34.2015,34.2918,798575.414661,0
+RJF.US,D,20150506,000000,34.3345,34.4774,33.993,34.3157,978729.15464766,0
+RJF.US,D,20150507,000000,34.1717,34.7118,34.1548,34.536,1204358.9871619,0
+RJF.US,D,20150508,000000,34.7693,34.7743,34.5132,34.6204,644215.76915129,0
+RJF.US,D,20150511,000000,34.536,35.1406,34.5232,34.8219,861021.94235517,0
+RJF.US,D,20150512,000000,34.6264,34.6988,34.2491,34.3643,1011240.7130448,0
+RJF.US,D,20150513,000000,34.4477,34.5798,34.2611,34.4894,699129.95388628,0
+RJF.US,D,20150514,000000,34.6134,34.8527,34.398,34.8408,767766.13756923,0
+RJF.US,D,20150515,000000,34.8527,34.9321,34.3464,34.6016,870692.71324993,0
+RJF.US,D,20150518,000000,34.4715,35.1872,34.4715,35.1516,898166.92915718,0
+RJF.US,D,20150519,000000,35.3154,35.3154,34.9262,34.9441,1049197.5570846,0
+RJF.US,D,20150520,000000,35.0275,35.1406,34.5846,35.093,696117.21815602,0
+RJF.US,D,20150521,000000,34.8845,35.1168,34.7058,35.0453,608886.8848306,0
+RJF.US,D,20150522,000000,35.0275,35.2608,34.9262,34.9709,735129.67805864,0
+RJF.US,D,20150526,000000,34.8219,34.8219,34.4774,34.7177,1077129.0722302,0
+RJF.US,D,20150527,000000,34.7921,35.0513,34.5668,34.9599,705992.46426083,0
+RJF.US,D,20150528,000000,34.8408,35.087,34.7118,35.087,586944.57953204,0
+RJF.US,D,20150529,000000,35.0017,35.081,34.5232,34.7177,962304.65821915,0
+RJF.US,D,20150601,000000,34.8657,34.955,34.3881,34.6919,1018909.0370549,0
+RJF.US,D,20150602,000000,34.6859,34.8715,34.3931,34.7793,536721.23742353,0
+RJF.US,D,20150603,000000,35.0453,35.5517,34.8587,35.4633,821341.66440201,0
+RJF.US,D,20150604,000000,35.234,35.3203,35.0453,35.2538,861685.73133753,0
+RJF.US,D,20150605,000000,35.5586,35.8634,35.1992,35.5874,1029270.7931422,0
+RJF.US,D,20150608,000000,35.7194,35.8386,35.3898,35.4573,1097073.9669793,0
+RJF.US,D,20150609,000000,35.5715,35.7482,35.2478,35.4255,1009093.2197058,0
+RJF.US,D,20150610,000000,35.6122,36.1017,35.5586,36.0599,1026154.3089064,0
+RJF.US,D,20150611,000000,36.0827,36.2267,35.9527,36.1077,790654.26662262,0
+RJF.US,D,20150612,000000,35.9934,36.2019,35.8564,36.0599,743995.6425848,0
+RJF.US,D,20150615,000000,35.6817,35.9299,35.4067,35.8763,792379.71506995,0
+RJF.US,D,20150616,000000,35.767,36.0699,35.7075,36.0103,732275.08325437,0
+RJF.US,D,20150617,000000,36.0232,36.1393,35.6767,35.6886,906556.45637127,0
+RJF.US,D,20150618,000000,35.7482,36.0649,35.6063,35.9934,989428.3451949,0
+RJF.US,D,20150619,000000,36.0232,36.0649,35.779,35.9239,2194320.1766233,0
+RJF.US,D,20150622,000000,36.2873,36.4848,36.0769,36.46,1256623.0523026,0
+RJF.US,D,20150623,000000,36.6109,36.7103,36.4164,36.6109,1305417.0824749,0
+RJF.US,D,20150624,000000,36.4482,36.6805,36.1325,36.2397,936358.46641849,0
+RJF.US,D,20150625,000000,36.2873,36.6278,36.2208,36.2982,791370.4334913,0
+RJF.US,D,20150626,000000,36.5385,36.6219,36.2982,36.4848,1029270.7931422,0
+RJF.US,D,20150629,000000,36.0401,36.2327,35.4841,35.5487,1513983.8112543,0
+RJF.US,D,20150630,000000,35.9448,36.1503,35.5377,35.6926,1549724.6677962,0
+RJF.US,D,20150701,000000,36.1731,36.3101,35.8485,35.9507,1082822.1455659,0
+RJF.US,D,20150702,000000,35.9448,36.0093,35.4781,35.782,935437.82433977,0
+RJF.US,D,20150706,000000,35.2687,35.646,35.1834,35.4543,1226711.2501475,0
+RJF.US,D,20150707,000000,35.4226,35.6221,34.3821,35.1118,1530678.2552507,0
+RJF.US,D,20150708,000000,34.7187,34.812,34.1002,34.1657,1456399.3615842,0
+RJF.US,D,20150709,000000,34.7187,34.8428,34.4834,34.536,964145.9423766,0
+RJF.US,D,20150710,000000,34.9788,35.1714,34.7247,35.1356,1254922.7855314,0
+RJF.US,D,20150713,000000,35.4405,35.7105,35.3749,35.7046,897877.8435154,0
+RJF.US,D,20150714,000000,35.6221,35.9448,35.4226,35.8376,928358.75155064,0
+RJF.US,D,20150715,000000,35.9448,36.1195,35.6986,35.9974,1054834.223466,0
+RJF.US,D,20150716,000000,36.2813,36.7231,36.2009,36.6497,1100855.2474646,0
+RJF.US,D,20150717,000000,36.5683,36.7171,36.1125,36.4848,1503468.9505762,0
+RJF.US,D,20150720,000000,36.5494,36.606,36.2813,36.4908,667187.50136938,0
+RJF.US,D,20150721,000000,36.5196,36.6933,36.0153,36.1315,987847.943202,0
+RJF.US,D,20150722,000000,36.0331,36.4362,35.7522,36.3816,737967.14932315,0
+RJF.US,D,20150723,000000,36.7301,37.0338,35.635,35.8306,1419008.6016233,0
+RJF.US,D,20150724,000000,35.8554,35.8872,35.2439,35.3332,1155773.4612678,0
+RJF.US,D,20150727,000000,35.1,35.2022,34.543,34.7306,908391.69692646,0
+RJF.US,D,20150728,000000,34.8974,35.0761,34.6363,35.0284,1522502.2686501,0
+RJF.US,D,20150729,000000,35.0473,35.5675,34.95,35.5021,621117.12128558,0
+RJF.US,D,20150730,000000,35.4167,35.777,35.3114,35.7592,794717.58188036,0
+RJF.US,D,20150731,000000,35.6926,35.6926,35.2975,35.3471,964645.5468307,0
+RJF.US,D,20150803,000000,35.4167,35.4543,35.1069,35.3223,828168.92043,0
+RJF.US,D,20150804,000000,35.3581,35.777,35.3114,35.6628,676875.3958039,0
+RJF.US,D,20150805,000000,35.8436,36.1007,35.5189,35.5973,753486.11267859,0
+RJF.US,D,20150806,000000,35.6748,35.771,35.0473,35.2568,669045.90906658,0
+RJF.US,D,20150807,000000,35.1238,35.4781,34.7803,35.1178,625291.23591821,0
+RJF.US,D,20150810,000000,35.3402,35.7948,35.2072,35.6281,586228.41266336,0
+RJF.US,D,20150811,000000,35.231,35.2568,34.6264,34.7703,1042590.8925394,0
+RJF.US,D,20150812,000000,34.4417,34.7058,33.6623,34.4536,1223375.181696,0
+RJF.US,D,20150813,000000,34.4358,34.8855,34.3216,34.668,752483.88196926,0
+RJF.US,D,20150814,000000,34.5678,35.083,34.4715,35.0473,701408.39194106,0
+RJF.US,D,20150817,000000,34.8229,35.1178,34.6363,35.1178,995692.53894499,0
+RJF.US,D,20150818,000000,35.0414,35.219,34.9213,35.0344,751988.30658333,0
+RJF.US,D,20150819,000000,34.7703,34.9163,34.3881,34.4596,942444.37390169,0
+RJF.US,D,20150820,000000,33.8898,33.9324,33.1719,33.2236,1839319.9867077,0
+RJF.US,D,20150821,000000,32.8592,32.9753,31.8297,31.8475,1982536.2369036,0
+RJF.US,D,20150824,000000,30.2552,31.1824,29.72,29.9473,4731837.3879341,0
+RJF.US,D,20150825,000000,31.1527,31.1893,29.9891,30.0139,2542728.8109993,0
+RJF.US,D,20150826,000000,30.7376,31.3254,30.1806,31.2291,1885888.9639786,0
+RJF.US,D,20150827,000000,31.648,32.3033,31.517,32.1632,2326395.0460393,0
+RJF.US,D,20150828,000000,31.93,32.0988,31.648,32.0213,1792910.1576299,0
+RJF.US,D,20150831,000000,31.8416,32.0928,31.5288,31.7463,1248414.8331565,0
+RJF.US,D,20150901,000000,30.962,31.1824,30.4745,30.5817,2533381.3728259,0
+RJF.US,D,20150902,000000,31.1169,31.1527,30.4577,31.099,1345891.0868591,0
+RJF.US,D,20150903,000000,31.1169,31.4942,30.8578,30.968,1399314.5163683,0
+RJF.US,D,20150904,000000,30.6433,30.836,30.4348,30.5589,1492618.6699723,0
+RJF.US,D,20150908,000000,31.1109,31.523,31.0255,31.4454,1095507.666725,0
+RJF.US,D,20150909,000000,31.8475,32.0213,30.9242,30.9948,986012.70264683,0
+RJF.US,D,20150910,000000,30.836,31.6073,30.836,31.3492,1114207.5794072,0
+RJF.US,D,20150911,000000,31.1467,31.3492,30.83,31.0613,1317852.8014069,0
+RJF.US,D,20150914,000000,31.0861,31.2291,30.8478,31.0553,754654.54245027,0
+RJF.US,D,20150915,000000,31.1655,31.5358,30.8944,31.4694,771012.55925383,0
+RJF.US,D,20150916,000000,31.5616,31.7751,31.3075,31.6907,1141915.4812688,0
+RJF.US,D,20150917,000000,31.6967,31.8416,30.7922,30.8826,1653762.2590271,0
+RJF.US,D,20150918,000000,30.4577,30.4875,29.8114,29.9057,2234257.3076728,0
+RJF.US,D,20150921,000000,30.2065,30.417,29.9166,30.141,2181841.1452084,0
+RJF.US,D,20150922,000000,29.7796,29.9285,29.5602,29.8233,1227047.6773404,0
+RJF.US,D,20150923,000000,29.8114,30.0139,29.59,29.6843,744809.51435681,0
+RJF.US,D,20150924,000000,29.3537,29.5344,29.2227,29.447,1458709.0249173,0
+RJF.US,D,20150925,000000,29.8699,30.141,29.6346,29.7558,1050775.9445434,0
+RJF.US,D,20150928,000000,29.452,29.5404,28.9238,29.0906,2301562.89159,0
+RJF.US,D,20150929,000000,29.2842,29.7111,29.0072,29.4361,1844140.766783,0
+RJF.US,D,20150930,000000,29.7955,30.0307,29.3914,29.8451,1664199.5601427,0
+RJF.US,D,20151001,000000,29.7637,30.0059,29.4698,29.9731,1948415.0657694,0
+RJF.US,D,20151002,000000,28.9486,29.6248,28.6349,29.6188,1602330.1964651,0
+RJF.US,D,20151005,000000,29.9673,30.6195,27.5766,30.5361,1438088.2539813,0
+RJF.US,D,20151006,000000,30.3653,30.4676,29.8967,30.264,1234470.2281917,0
+RJF.US,D,20151007,000000,30.4973,30.8538,30.3177,30.5817,1164790.5158506,0
+RJF.US,D,20151008,000000,30.409,31.0563,30.3782,30.7684,1839319.9867077,0
+RJF.US,D,20151009,000000,30.7217,31.1307,30.5361,30.7684,1450669.0193677,0
+RJF.US,D,20151012,000000,30.8886,30.9312,30.6612,30.8826,864330.81459653,0
+RJF.US,D,20151013,000000,30.5361,30.9968,30.5361,30.6671,1135685.5345982,0
+RJF.US,D,20151014,000000,30.5817,30.7029,30.1191,30.2104,1054033.4461656,0
+RJF.US,D,20151015,000000,30.4209,31.3045,30.3058,31.2429,2419886.5513137,0
+RJF.US,D,20151016,000000,31.4118,31.5636,31.0563,31.3948,1059021.4325702,0
+RJF.US,D,20151019,000000,31.1189,31.4972,30.9858,31.2013,1379260.8367782,0
+RJF.US,D,20151020,000000,31.1427,31.4792,31.1248,31.3462,846582.76927149,0
+RJF.US,D,20151021,000000,31.3522,31.4842,30.7158,30.7992,1306315.5646786,0
+RJF.US,D,20151022,000000,30.6969,31.8217,30.5529,31.6639,1156310.3346025,0
+RJF.US,D,20151023,000000,31.9488,32.1514,31.4722,32.0928,1442517.2071762,0
+RJF.US,D,20151026,000000,32.2129,32.4293,31.9528,32.3747,1050708.4576515,0
+RJF.US,D,20151027,000000,32.1266,32.4651,31.9101,32.2477,1109246.7892128,0
+RJF.US,D,20151028,000000,32.3439,33.7101,32.207,33.6971,1643411.5828772,0
+RJF.US,D,20151029,000000,33.5214,33.9254,33.3188,33.4678,1020607.2892921,0
+RJF.US,D,20151030,000000,33.4747,33.6197,33.1263,33.1382,1072493.6292911,0
+RJF.US,D,20151102,000000,33.295,33.9751,33.1382,33.8292,960320.34214138,0
+RJF.US,D,20151103,000000,33.6613,34.0526,33.2772,33.9512,1048545.8553068,0
+RJF.US,D,20151104,000000,34.1012,34.3415,33.9186,34.0158,1041139.4207282,0
+RJF.US,D,20151105,000000,34.0218,34.3167,33.9066,34.1607,799421.51897843,0
+RJF.US,D,20151106,000000,35.0145,35.4593,34.8835,35.0632,1811545.6052212,0
+RJF.US,D,20151109,000000,35.1704,35.3034,34.5568,34.684,1459050.4884455,0
+RJF.US,D,20151110,000000,34.532,34.7564,34.2381,34.678,956247.96148025,0
+RJF.US,D,20151111,000000,34.8885,34.8885,34.532,34.6899,834675.86553782,0
+RJF.US,D,20151112,000000,34.3901,34.4914,34.0704,34.1489,1068336.6381982,0
+RJF.US,D,20151113,000000,33.999,34.2918,33.6971,33.7865,935465.02054997,0
+RJF.US,D,20151116,000000,33.7229,34.1201,33.4926,34.1201,657232.68116805,0
+RJF.US,D,20151117,000000,34.1836,34.3941,33.9324,34.0396,659390.24717749,0
+RJF.US,D,20151118,000000,34.2015,34.5152,34.0575,34.4546,1410257.4655403,0
+RJF.US,D,20151119,000000,34.6333,34.6333,33.8242,34.2501,1835327.1801432,0
+RJF.US,D,20151120,000000,34.4735,34.7723,34.3415,34.5986,1173773.3233539,0
+RJF.US,D,20151123,000000,34.5826,34.8885,34.4973,34.551,871594.2172548,0
+RJF.US,D,20151124,000000,34.2313,35.0513,34.0813,34.9252,1395453.6617865,0
+RJF.US,D,20151125,000000,34.9887,35.093,34.8329,35.0275,1370507.686161,0
+RJF.US,D,20151127,000000,35.0453,35.1872,34.8765,35.1278,414760.3364019,0
+RJF.US,D,20151130,000000,35.1764,35.3461,34.9311,35.3154,1681490.3062296,0
+RJF.US,D,20151201,000000,35.3739,35.6807,34.7624,35.4533,1120751.7933957,0
+RJF.US,D,20151202,000000,35.5308,35.5913,35.1456,35.2618,1395559.4248261,0
+RJF.US,D,20151203,000000,35.5556,35.6033,34.7276,34.9252,1624821.462303,0
+RJF.US,D,20151204,000000,35.1278,35.8942,34.9758,35.6698,1602170.041005,0
+RJF.US,D,20151207,000000,35.5615,35.9646,35.4087,35.5675,1587204.067257,0
+RJF.US,D,20151208,000000,35.23,35.7174,35.0582,35.4841,2066228.0411014,0
+RJF.US,D,20151209,000000,35.3879,35.6936,34.4308,34.5708,1877073.3628047,0
+RJF.US,D,20151210,000000,34.6899,35.1634,34.551,34.8447,1479272.3816319,0
+RJF.US,D,20151211,000000,34.3941,34.4735,33.8838,34.0396,1856112.1356075,0
+RJF.US,D,20151214,000000,34.1657,34.6522,33.4747,33.8659,1606913.2615178,0
+RJF.US,D,20151215,000000,34.406,34.9252,34.2381,34.9013,1354211.1126472,0
+RJF.US,D,20151216,000000,35.2558,35.5615,34.6333,35.4285,1313132.7480362,0
+RJF.US,D,20151217,000000,35.5973,35.6867,35.3094,35.4533,2137667.4489694,0
+RJF.US,D,20151218,000000,35.4593,35.6162,34.672,34.9371,3038867.2591978,0
+RJF.US,D,20151221,000000,35.1824,35.5377,35.1168,35.5377,2207850.7948328,0
+RJF.US,D,20151222,000000,35.6281,35.771,35.23,35.6281,2567942.7196586,0
+RJF.US,D,20151223,000000,35.2488,35.2618,34.5261,35.1764,3485393.7763838,0
+RJF.US,D,20151224,000000,35.1704,35.3392,34.9013,34.9947,981246.314992,0
+RJF.US,D,20151228,000000,34.8399,35.1872,34.6959,35.1406,1540396.3676966,0
+RJF.US,D,20151229,000000,35.3273,35.5913,35.1634,35.5615,1363078.0844404,0
+RJF.US,D,20151230,000000,35.4335,35.6638,34.7941,35.2608,1784500.4850749,0
+RJF.US,D,20151231,000000,35.0493,35.4464,34.8418,34.9739,1770279.88894,0
+RJF.US,D,20160104,000000,34.128,34.1965,33.5581,33.993,3683606.8072122,0
+RJF.US,D,20160105,000000,33.993,34.1677,33.6137,34.0654,2299274.3808647,0
+RJF.US,D,20160106,000000,33.4211,33.5273,32.611,32.738,2454622.1553451,0
+RJF.US,D,20160107,000000,31.9965,32.208,31.2896,31.3869,2796183.3883522,0
+RJF.US,D,20160108,000000,31.7602,31.7721,30.6383,30.6681,2817818.4772022,0
+RJF.US,D,20160111,000000,30.8736,31.1,30.4805,30.9342,2241371.6348085,0
+RJF.US,D,20160112,000000,30.9223,31.2896,30.2938,30.5887,2909512.0108021,0
+RJF.US,D,20160113,000000,30.7178,30.7515,28.9506,29.2743,3100422.3555575,0
+RJF.US,D,20160114,000000,29.4669,30.0824,28.8464,29.8004,2184512.4174105,0
+RJF.US,D,20160115,000000,28.7739,29.2385,28.3232,29.1055,3479622.1362185,0
+RJF.US,D,20160119,000000,29.6416,29.7677,28.9665,29.1958,2401428.3827223,0
+RJF.US,D,20160120,000000,28.6409,28.9506,27.6938,28.5198,3777008.6657196,0
+RJF.US,D,20160121,000000,26.8608,28.0025,26.6146,26.9641,5049945.4150758,0
+RJF.US,D,20160122,000000,27.3552,27.8268,27.236,27.4297,2600402.9074363,0
+RJF.US,D,20160125,000000,27.1506,27.2648,25.733,25.8224,3873832.2103773,0
+RJF.US,D,20160126,000000,25.872,26.1321,25.7747,26.0477,3439260.9457432,0
+RJF.US,D,20160127,000000,25.9434,27.0296,25.8025,26.2135,3150449.2805923,0
+RJF.US,D,20160128,000000,26.4558,26.553,25.6853,25.7747,2534573.9770066,0
+RJF.US,D,20160129,000000,25.9683,26.4627,25.6585,26.4299,3365970.1810474,0
+RJF.US,D,20160201,000000,26.2075,26.8667,26.017,26.7,2598351.1044666,0
+RJF.US,D,20160202,000000,25.9752,26.1897,25.0499,25.2812,4743463.2641624,0
+RJF.US,D,20160203,000000,25.3895,25.45,24.2895,25.1592,3717485.2269888,0
+RJF.US,D,20160204,000000,24.9903,26.2801,24.9903,26.1053,3860484.9147699,0
+RJF.US,D,20160205,000000,26.0815,26.7059,25.9504,26.1837,4123946.6902105,0
+RJF.US,D,20160208,000000,25.8283,25.9098,24.8345,25.306,3791025.7939116,0
+RJF.US,D,20160209,000000,25.0083,25.7578,24.7432,25.5811,2997342.675286,0
+RJF.US,D,20160210,000000,25.8968,26.4359,25.176,25.2495,2279898.5919956,0
+RJF.US,D,20160211,000000,24.4831,24.634,24.0364,24.3947,3219393.6879909,0
+RJF.US,D,20160212,000000,24.9427,25.1463,24.3312,24.7372,2845999.7945747,0
+RJF.US,D,20160216,000000,25.2197,25.6794,24.9665,25.4729,2266488.8458315,0
+RJF.US,D,20160217,000000,25.5989,26.2781,25.5096,26.1321,2880159.2418567,0
+RJF.US,D,20160218,000000,26.2463,26.3317,25.6625,26.0755,2680576.3278477,0
+RJF.US,D,20160219,000000,25.8839,27.0614,25.7459,26.4696,2541640.9625912,0
+RJF.US,D,20160222,000000,26.7,27.0008,26.4756,26.693,1773037.786108,0
+RJF.US,D,20160223,000000,26.6334,26.6444,26.1251,26.2075,1845183.2881741,0
+RJF.US,D,20160224,000000,25.8352,26.017,25.0261,25.8968,1715269.0065686,0
+RJF.US,D,20160225,000000,25.9276,26.6364,25.8878,26.6086,1694854.7253767,0
+RJF.US,D,20160226,000000,26.9353,27.4049,26.8559,27.1268,2071205.9548357,0
+RJF.US,D,20160229,000000,27.0614,27.1566,26.424,26.4498,1319950.9386608,0
+RJF.US,D,20160301,000000,26.7099,27.6213,26.5958,27.6153,1389429.197593,0
+RJF.US,D,20160302,000000,27.5309,27.8387,27.4297,27.8268,962627.99094046,0
+RJF.US,D,20160303,000000,27.7295,28.1266,27.5796,27.9469,1423155.5200457,0
+RJF.US,D,20160304,000000,28.1157,28.339,27.7344,27.9112,2397153.5413851,0
+RJF.US,D,20160307,000000,27.7066,28.0739,27.4347,28.0263,1294421.7554166,0
+RJF.US,D,20160308,000000,27.5557,27.7434,27.0832,27.3929,1486922.5748353,0
+RJF.US,D,20160309,000000,27.6153,27.7265,27.2301,27.4455,1024887.1669643,0
+RJF.US,D,20160310,000000,27.6153,27.8238,26.9462,27.4515,813399.3637557,0
+RJF.US,D,20160311,000000,27.7474,28.6657,27.7474,28.6289,1091146.2004222,0
+RJF.US,D,20160314,000000,28.4472,28.5386,28.215,28.5098,1131351.2645055,0
+RJF.US,D,20160315,000000,28.2805,28.3142,27.6332,27.9588,1332513.5732404,0
+RJF.US,D,20160316,000000,27.9241,28.5138,27.6332,27.9241,1193234.7299217,0
+RJF.US,D,20160317,000000,27.8158,28.6717,27.3621,28.479,1756884.2445144,0
+RJF.US,D,20160318,000000,28.5386,29.166,28.5198,28.9972,2304778.0879961,0
+RJF.US,D,20160321,000000,29.031,29.3835,28.895,29.1055,870370.38779567,0
+RJF.US,D,20160322,000000,28.8881,29.2087,28.5912,29.025,911916.12431535,0
+RJF.US,D,20160323,000000,28.9972,28.9972,28.4234,28.5793,1163870.8810389,0
+RJF.US,D,20160324,000000,28.357,28.3708,27.797,28.2964,978425.96726725,0
+RJF.US,D,20160328,000000,28.3192,28.4979,27.9241,28.3896,726671.65668552,0
+RJF.US,D,20160329,000000,28.2616,28.8275,27.8923,28.7987,1422180.4855466,0
+RJF.US,D,20160330,000000,28.9397,29.4887,28.7133,28.9328,1002988.1741487,0
+RJF.US,D,20160331,000000,28.8762,29.0152,28.6895,28.8464,1509746.2387979,0
+RJF.US,D,20160401,000000,28.5902,28.9566,28.1792,28.9566,1113449.1073227,0
+RJF.US,D,20160404,000000,28.9744,29.1134,28.5277,28.622,921907.20613028,0
+RJF.US,D,20160405,000000,28.2477,28.2805,27.6451,27.8824,1688360.8747404,0
+RJF.US,D,20160406,000000,28.0105,29.3914,28.0105,28.5793,2977240.6468778,0
+RJF.US,D,20160407,000000,28.3302,28.3302,26.7923,26.9501,1937959.6338468,0
+RJF.US,D,20160408,000000,27.2351,27.4227,26.8539,27.0405,1301113.0303935,0
+RJF.US,D,20160411,000000,27.253,27.8883,27.2301,27.3314,1122237.5122864,0
+RJF.US,D,20160412,000000,27.3443,28.1603,27.3423,28.0105,1133800.9379578,0
+RJF.US,D,20160413,000000,28.4096,29.4639,28.3878,29.3607,1644527.6347626,0
+RJF.US,D,20160414,000000,29.2763,29.6823,28.9804,29.3537,947573.37769256,0
+RJF.US,D,20160415,000000,29.3973,29.4421,28.7133,28.8583,1685264.5358455,0
+RJF.US,D,20160418,000000,28.7987,28.9,28.5078,28.8583,1606208.1745866,0
+RJF.US,D,20160419,000000,28.9675,29.3001,28.8037,29.2713,1610005.5713446,0
+RJF.US,D,20160420,000000,29.3309,29.9225,29.0886,29.6644,1799482.5750957,0
+RJF.US,D,20160421,000000,31.3303,33.0279,31.2648,32.2447,4841882.3198187,0
+RJF.US,D,20160422,000000,32.4025,33.1838,32.2576,32.6706,3023334.1941037,0
+RJF.US,D,20160425,000000,32.6269,32.8632,32.0978,32.4155,1388214.4335372,0
+RJF.US,D,20160426,000000,32.6576,32.8453,32.5048,32.7708,1723115.6168458,0
+RJF.US,D,20160427,000000,32.6706,32.8572,32.3489,32.6398,1977334.7098854,0
+RJF.US,D,20160428,000000,32.2814,32.6328,31.8397,32.0342,1221899.5354757,0
+RJF.US,D,20160429,000000,31.8932,31.9111,31.4147,31.6093,1937218.2853021,0
+RJF.US,D,20160502,000000,31.6262,32.065,31.367,31.9905,1674678.1592072,0
+RJF.US,D,20160503,000000,31.5298,31.5298,30.7257,31.1189,958695.62039853,0
+RJF.US,D,20160504,000000,30.9004,31.4028,30.4934,30.9242,1954263.25823,0
+RJF.US,D,20160505,000000,30.9799,31.1189,30.5133,30.9064,979826.06845917,0
+RJF.US,D,20160506,000000,30.5777,30.9242,30.3306,30.7724,1210865.9322697,0
+RJF.US,D,20160509,000000,30.7138,30.968,30.4408,30.5133,1141202.3362013,0
+RJF.US,D,20160510,000000,30.8042,31.7016,30.6761,31.6629,1363315.7994629,0
+RJF.US,D,20160511,000000,31.6202,31.6629,30.9799,31.0325,1317440.8291858,0
+RJF.US,D,20160512,000000,31.2707,31.518,30.6999,31.0761,1407192.3519236,0
+RJF.US,D,20160513,000000,31.0196,31.506,30.4289,30.5441,846701.62678275,0
+RJF.US,D,20160516,000000,30.6275,31.0503,30.5331,30.7604,811055.45334302,0
+RJF.US,D,20160517,000000,30.6275,31.1189,30.4527,30.7784,992495.47334557,0
+RJF.US,D,20160518,000000,30.7972,32.0878,30.7902,31.8704,1885591.8202005,0
+RJF.US,D,20160519,000000,31.6569,31.9171,30.8408,31.2449,1044516.7871286,0
+RJF.US,D,20160520,000000,31.3859,31.9607,31.3859,31.7423,1094483.2761407,0
+RJF.US,D,20160523,000000,31.7493,31.8505,31.5586,31.6987,1111758.9132219,0
+RJF.US,D,20160524,000000,31.9786,32.4581,31.8505,32.4511,1033841.7709905,0
+RJF.US,D,20160525,000000,32.7132,33.0747,32.5097,32.8979,762152.63832993,0
+RJF.US,D,20160526,000000,32.8979,33.0221,32.6021,33.0101,1098251.4621544,0
+RJF.US,D,20160527,000000,32.9743,33.5601,32.8215,33.5601,1613263.0729667,0
+RJF.US,D,20160531,000000,33.6395,34.0446,33.5959,33.9732,2419843.2388308,0
+RJF.US,D,20160601,000000,33.5293,34.1329,33.2394,34.0565,1159326.0921339,0
+RJF.US,D,20160602,000000,33.8878,34.2819,33.8818,34.2819,1187853.9093698,0
+RJF.US,D,20160603,000000,33.0747,33.6882,32.8274,33.5293,2998465.7780407,0
+RJF.US,D,20160606,000000,33.5859,34.3494,33.4648,34.0446,1584900.4475261,0
+RJF.US,D,20160607,000000,34.1717,34.1717,33.5164,33.5164,1414200.9160197,0
+RJF.US,D,20160608,000000,33.5005,33.6395,33.3666,33.434,986473.02368619,0
+RJF.US,D,20160609,000000,33.2266,33.2266,32.7132,32.8572,1476204.2462142,0
+RJF.US,D,20160610,000000,32.2516,32.2933,31.9171,32.0272,1408393.0142408,0
+RJF.US,D,20160613,000000,31.8397,32.2874,31.6152,31.6629,1397243.5753246,0
+RJF.US,D,20160614,000000,31.4564,31.6381,30.9302,31.1258,1290363.476494,0
+RJF.US,D,20160615,000000,31.3859,32.053,31.3065,31.506,1199883.6996829,0
+RJF.US,D,20160616,000000,31.1795,31.506,30.7902,31.4882,894971.87809186,0
+RJF.US,D,20160617,000000,31.5298,31.9607,31.4147,31.5298,1799135.0679653,0
+RJF.US,D,20160620,000000,32.2516,32.5048,31.8734,31.9051,762261.42317074,0
+RJF.US,D,20160621,000000,32.0272,32.1682,31.5894,31.7611,595086.31905317,0
+RJF.US,D,20160622,000000,31.8158,32.1354,31.8158,31.8932,805260.64603571,0
+RJF.US,D,20160623,000000,32.4879,32.7202,32.3132,32.7084,1071412.8317523,0
+RJF.US,D,20160624,000000,30.2879,30.7059,29.2713,29.6208,3273685.3816923,0
+RJF.US,D,20160627,000000,28.7243,28.9,28.1991,28.483,2463283.6446613,0
+RJF.US,D,20160628,000000,28.8275,29.0628,28.3242,28.6527,2054973.8464127,0
+RJF.US,D,20160629,000000,28.9526,29.5165,28.5495,29.4986,1545797.3335896,0
+RJF.US,D,20160630,000000,29.5542,30.0099,29.2177,29.997,2759492.6789873,0
+RJF.US,D,20160701,000000,29.6922,30.1112,29.3944,29.59,1172683.4604118,0
+RJF.US,D,20160705,000000,29.1412,29.1591,28.4324,28.6955,1416691.8874208,0
+RJF.US,D,20160706,000000,28.3351,29.1879,28.1713,29.1353,1979175.9940429,0
+RJF.US,D,20160707,000000,29.1651,29.7905,29.1651,29.7776,1916348.719406,0
+RJF.US,D,20160708,000000,30.3376,30.7446,30.3376,30.4477,1246771.9806068,0
+RJF.US,D,20160711,000000,30.832,30.9997,30.4715,30.5509,924202.76772481,0
+RJF.US,D,20160712,000000,31.0305,31.8347,30.9888,31.6699,1179052.4099345,0
+RJF.US,D,20160713,000000,31.4762,31.7125,31.1109,31.2827,1001503.462525,0
+RJF.US,D,20160714,000000,31.8714,32.0174,31.6748,31.7503,1168438.837086,0
+RJF.US,D,20160715,000000,32.1028,32.3271,31.7681,32.1315,1054080.7877166,0
+RJF.US,D,20160718,000000,32.1315,32.4015,31.9131,32.3648,877586.44890286,0
+RJF.US,D,20160719,000000,32.073,32.607,31.8714,32.1812,1365311.1954781,0
+RJF.US,D,20160720,000000,32.4135,32.5941,31.8962,32.5207,1741912.2271641,0
+RJF.US,D,20160721,000000,32.6626,33.2593,32.4185,32.6567,1656721.6096039,0
+RJF.US,D,20160722,000000,32.8076,32.8691,32.4969,32.7708,2041149.1062262,0
+RJF.US,D,20160725,000000,32.7907,32.9743,32.6756,32.8751,890216.57037452,0
+RJF.US,D,20160726,000000,32.753,33.161,32.6517,33.1362,827077.0429537,0
+RJF.US,D,20160727,000000,33.1362,33.4291,33.0041,33.295,1132299.1027944,0
+RJF.US,D,20160728,000000,33.2017,33.5085,32.9863,33.4112,708112.76138961,0
+RJF.US,D,20160729,000000,33.1968,33.5164,33.0577,33.4052,1221922.7026177,0
+RJF.US,D,20160801,000000,33.5135,33.5323,32.9743,33.0459,754236.52662678,0
+RJF.US,D,20160802,000000,33.0041,33.2772,32.3589,32.5524,957439.55839396,0
+RJF.US,D,20160803,000000,32.5882,33.2712,32.5882,33.1054,626648.02462722,0
+RJF.US,D,20160804,000000,33.0687,33.2216,32.8691,33.0687,643539.89296439,0
+RJF.US,D,20160805,000000,33.5085,33.9712,33.2891,33.8917,996440.9383591,0
+RJF.US,D,20160808,000000,34.0009,34.1587,33.8788,34.0058,686996.41506758,0
+RJF.US,D,20160809,000000,33.9404,34.1181,33.8421,33.9592,852189.21764148,0
+RJF.US,D,20160810,000000,33.9532,34.0496,33.7289,33.8669,937698.13158775,0
+RJF.US,D,20160811,000000,34.0684,34.2779,33.848,34.1767,708619.41671302,0
+RJF.US,D,20160812,000000,33.9156,34.1895,33.7229,34.1359,1224192.0752691,0
+RJF.US,D,20160815,000000,34.2193,34.8309,34.1955,34.6641,620264.97336588,0
+RJF.US,D,20160816,000000,34.4754,34.6641,34.402,34.5012,452883.37950417,0
+RJF.US,D,20160817,000000,34.542,34.7842,34.3176,34.3355,1455170.4957899,0
+RJF.US,D,20160818,000000,34.3425,34.4695,34.1469,34.2313,907489.18565453,0
+RJF.US,D,20160819,000000,34.0178,34.3047,33.9474,34.1637,931180.10654244,0
+RJF.US,D,20160822,000000,34.0922,34.1955,33.9474,34.0992,515883.90407284,0
+RJF.US,D,20160823,000000,34.3117,34.4884,34.2561,34.2739,792937.74101263,0
+RJF.US,D,20160824,000000,34.2918,34.4199,34.1528,34.1955,683819.49480906,0
+RJF.US,D,20160825,000000,34.0734,34.4794,34.0734,34.4328,773876.2194615,0
+RJF.US,D,20160826,000000,34.6204,34.9451,34.4824,34.7842,1143414.2946311,0
+RJF.US,D,20160829,000000,34.8587,35.218,34.8091,34.8955,722401.85168365,0
+RJF.US,D,20160830,000000,34.8895,35.4107,34.8895,35.4047,762231.2051594,0
+RJF.US,D,20160831,000000,35.4484,35.5943,34.9451,35.3928,1164679.7164757,0
+RJF.US,D,20160901,000000,35.4683,35.5556,34.6582,35.084,848087.62623605,0
+RJF.US,D,20160902,000000,35.2419,35.4683,34.9023,35.3471,711689.56666482,0
+RJF.US,D,20160906,000000,35.3928,35.4801,34.7207,35.0165,643002.01236259,0
+RJF.US,D,20160907,000000,34.9153,35.3283,34.7842,35.2975,769591.30545396,0
+RJF.US,D,20160908,000000,35.2786,35.5645,35.1952,35.3034,805335.18379701,0
+RJF.US,D,20160909,000000,35.091,35.4235,34.9271,34.9271,838882.21271587,0
+RJF.US,D,20160912,000000,34.6324,35.4871,34.4576,35.37,841658.24069066,0
+RJF.US,D,20160913,000000,34.9331,35.097,34.3722,34.5798,1191174.8688157,0
+RJF.US,D,20160914,000000,34.6512,34.7018,34.2381,34.3494,1486776.5211138,0
+RJF.US,D,20160915,000000,34.3911,35.0552,34.3911,34.9213,882835.31747203,0
+RJF.US,D,20160916,000000,34.5976,34.6512,34.2243,34.2869,1521959.3517131,0
+RJF.US,D,20160919,000000,34.529,34.9788,34.3235,34.3494,1071947.6905529,0
+RJF.US,D,20160920,000000,34.6582,34.8041,34.4328,34.6641,992231.5693799,0
+RJF.US,D,20160921,000000,34.8895,35.1684,34.6889,35.1566,901376.08196113,0
+RJF.US,D,20160922,000000,35.5824,35.8822,35.4415,35.6857,1725299.3717983,0
+RJF.US,D,20160923,000000,35.4871,35.7164,35.2122,35.2975,788393.95937465,0
+RJF.US,D,20160926,000000,34.8955,35.0106,34.4328,34.4695,696610.77900785,0
+RJF.US,D,20160927,000000,34.2133,34.7048,34.1121,34.683,635062.73351743,0
+RJF.US,D,20160928,000000,34.8209,35.0612,34.4884,35.0354,696141.39256508,0
+RJF.US,D,20160929,000000,34.955,35.3044,34.4437,34.5896,560437.33998756,0
+RJF.US,D,20160930,000000,34.9083,35.7363,34.7564,35.5427,1081754.4424988,0
+RJF.US,D,20161003,000000,35.4117,35.767,35.2915,35.4305,695700.20959958,0
+RJF.US,D,20161004,000000,35.5665,36.1285,35.4961,35.7552,817061.7867297,0
+RJF.US,D,20161005,000000,35.9279,36.606,35.8733,36.3161,785684.4110248,0
+RJF.US,D,20161006,000000,36.2009,36.3528,35.9875,36.1831,557100.26426895,0
+RJF.US,D,20161007,000000,36.2585,36.2585,35.7482,35.9984,1487537.0077325,0
+RJF.US,D,20161010,000000,36.3042,36.4898,35.9815,36.0301,787474.32456298,0
+RJF.US,D,20161011,000000,35.9875,36.0789,35.3481,35.5963,815811.76832741,0
+RJF.US,D,20161012,000000,35.6221,35.6738,35.4117,35.4693,716809.50505229,0
+RJF.US,D,20161013,000000,35.0552,35.1872,34.5648,35.0552,803946.16254256,0
+RJF.US,D,20161014,000000,35.3174,35.767,35.1942,35.5357,945118.66790498,0
+RJF.US,D,20161017,000000,35.5537,35.6092,35.3174,35.4365,1076424.992566,0
+RJF.US,D,20161018,000000,35.921,36.0173,35.5357,35.6876,548042.91900432,0
+RJF.US,D,20161019,000000,35.916,36.1959,35.7314,36.0173,594583.69279794,0
+RJF.US,D,20161020,000000,35.8426,36.19,35.8168,35.909,660301.82385282,0
+RJF.US,D,20161021,000000,35.64,35.9279,35.5635,35.8733,561925.07341236,0
+RJF.US,D,20161024,000000,36.3528,36.3528,35.7978,35.909,888593.86316575,0
+RJF.US,D,20161025,000000,35.8922,36.1095,35.7006,35.7482,678983.60572816,0
+RJF.US,D,20161026,000000,35.5596,36.1771,35.5179,36.1037,988604.40075246,0
+RJF.US,D,20161027,000000,36.7569,38.3016,36.7569,37.8331,2763308.2065521,0
+RJF.US,D,20161028,000000,37.7506,38.0862,36.9485,37.1103,1915738.3155769,0
+RJF.US,D,20161031,000000,37.2413,37.4528,36.6835,36.7073,1194130.1903244,0
+RJF.US,D,20161101,000000,36.9485,37.0796,36.5256,36.8591,1222095.9525494,0
+RJF.US,D,20161102,000000,36.6635,36.7103,35.8168,35.9279,1435654.6968016,0
+RJF.US,D,20161103,000000,36.0361,36.5941,35.9875,36.2525,1147171.4007073,0
+RJF.US,D,20161104,000000,36.1483,36.5315,35.8862,36.0789,698182.11559735,0
+RJF.US,D,20161107,000000,36.9157,37.292,36.9157,37.2165,670811.64819569,0
+RJF.US,D,20161108,000000,36.9714,37.6662,36.7698,37.4339,994024.50471921,0
+RJF.US,D,20161109,000000,37.7378,40.0966,37.5988,39.8524,3119127.3045748,0
+RJF.US,D,20161110,000000,40.176,41.9035,40.176,41.1182,2795481.3232222,0
+RJF.US,D,20161111,000000,40.8362,41.4488,40.4709,41.3664,3345076.4407422,0
+RJF.US,D,20161114,000000,41.8856,42.795,41.6394,42.795,1565280.9000323,0
+RJF.US,D,20161115,000000,42.3919,43.9198,42.1735,43.9,1943507.6607282,0
+RJF.US,D,20161116,000000,43.4483,43.894,43.4036,43.7481,1321898.993125,0
+RJF.US,D,20161117,000000,43.5952,44.3974,43.5952,44.3974,1452582.8267524,0
+RJF.US,D,20161118,000000,44.4738,44.9335,44.2921,44.7429,858274.11785763,0
+RJF.US,D,20161121,000000,44.6337,44.8223,43.8036,44.1571,1524327.4365348,0
+RJF.US,D,20161122,000000,44.1819,44.8173,43.8156,44.7737,1280905.2389457,0
+RJF.US,D,20161123,000000,44.6337,44.859,43.8454,44.4668,1503262.4608321,0
+RJF.US,D,20161125,000000,44.3904,44.3904,44.0777,44.2673,527366.74838076,0
+RJF.US,D,20161128,000000,43.6994,43.9576,43.4105,43.4542,1649379.6401162,0
+RJF.US,D,20161129,000000,43.3698,43.766,43.064,43.4105,994200.776452,0
+RJF.US,D,20161130,000000,43.9,44.1383,43.7223,43.9258,1645338.4847334,0
+RJF.US,D,20161201,000000,44.2137,45.1052,44.1145,44.9622,1474386.1291988,0
+RJF.US,D,20161202,000000,44.7737,44.7737,44.0717,44.5473,1106175.6319939,0
+RJF.US,D,20161205,000000,44.5532,45.2919,44.4619,44.8908,1261725.8671503,0
+RJF.US,D,20161206,000000,45.139,45.139,44.5413,44.7925,1185621.805599,0
+RJF.US,D,20161207,000000,44.7121,45.0178,44.5473,44.9682,946230.69072216,0
+RJF.US,D,20161208,000000,44.9335,45.6106,44.7309,45.1767,1138254.0655618,0
+RJF.US,D,20161209,000000,45.1767,45.1856,44.4996,44.6595,1377597.8388877,0
+RJF.US,D,20161212,000000,44.3844,44.5969,43.6756,43.7114,1131174.9927727,0
+RJF.US,D,20161213,000000,43.8334,44.0469,43.2666,43.7173,1526491.0461465,0
+RJF.US,D,20161214,000000,43.4036,44.5731,43.3182,43.8821,812433.39465997,0
+RJF.US,D,20161215,000000,44.1949,44.8025,43.8096,44.2743,959183.13764808,0
+RJF.US,D,20161216,000000,44.2743,44.6049,43.5465,43.7342,1632671.0943811,0
+RJF.US,D,20161219,000000,43.5109,43.8454,42.9837,43.6697,1126008.7201012,0
+RJF.US,D,20161220,000000,43.9814,44.5354,43.9536,44.5354,757466.83203866,0
+RJF.US,D,20161221,000000,44.6396,44.6396,44.0469,44.3517,875873.08766007,0
+RJF.US,D,20161222,000000,44.3348,44.3348,43.4929,43.62,1022653.0486595,0
+RJF.US,D,20161223,000000,43.6319,43.887,43.4294,43.8394,882442.48332465,0
+RJF.US,D,20161227,000000,43.9814,44.0717,43.4781,43.5783,927828.92908521,0
+RJF.US,D,20161228,000000,43.7412,43.7978,42.7106,42.8139,851176.9142617,0
+RJF.US,D,20161229,000000,42.8267,43.0948,42.3105,42.4773,756480.71760205,0
+RJF.US,D,20161230,000000,42.6064,42.6064,42.247,42.4297,994430.43333816,0
+RJF.US,D,20170103,000000,43.1078,43.4631,42.3175,42.6798,977368.33687046,0
+RJF.US,D,20170104,000000,42.9311,44.3338,42.6898,44.2901,1587169.8201775,0
+RJF.US,D,20170105,000000,44.5046,45.1122,44.3209,45.0744,2143610.3245323,0
+RJF.US,D,20170106,000000,45.2939,45.7724,45.0387,45.7316,1713919.268729,0
+RJF.US,D,20170109,000000,45.4865,45.5103,44.9285,45.1122,1157947.1435499,0
+RJF.US,D,20170110,000000,45.3257,45.7248,44.9603,45.5877,959215.37019351,0
+RJF.US,D,20170111,000000,45.5768,45.9005,45.2521,45.8746,1457392.5268901,0
+RJF.US,D,20170112,000000,45.5877,45.5877,44.5473,45.2164,812417.27838726,0
+RJF.US,D,20170113,000000,45.5877,46.0355,45.2939,45.5579,753240.33951971,0
+RJF.US,D,20170117,000000,45.1598,45.2829,44.0757,44.1799,688614.08594113,0
+RJF.US,D,20170118,000000,44.2723,44.6337,43.3301,44.6098,1234019.9798228,0
+RJF.US,D,20170119,000000,44.7429,44.9275,44.0479,44.2286,509376.95896502,0
+RJF.US,D,20170120,000000,44.2286,44.5532,44.0757,44.5274,542281.35150947,0
+RJF.US,D,20170123,000000,44.1671,44.7359,44.1005,44.6704,651661.48714463,0
+RJF.US,D,20170124,000000,44.7677,45.7118,44.6873,45.4795,1115034.5456508,0
+RJF.US,D,20170125,000000,46.0851,46.3482,45.7496,46.3114,1400373.154032,0
+RJF.US,D,20170126,000000,45.7048,47.6468,45.7048,47.2615,1556050.304836,0
+RJF.US,D,20170127,000000,47.3896,47.4333,46.2976,46.5447,1480548.5889774,0
+RJF.US,D,20170130,000000,46.3412,46.3611,45.2939,46.2806,1153705.5420253,0
+RJF.US,D,20170131,000000,46.1357,46.379,45.3851,45.8945,1113279.8864592,0
+RJF.US,D,20170201,000000,46.4465,47.1007,45.9689,46.231,939310.76612608,0
+RJF.US,D,20170202,000000,45.6304,46.0851,45.2273,45.5877,1274367.0685594,0
+RJF.US,D,20170203,000000,46.1834,46.9915,46.0722,46.7632,827524.26952148,0
+RJF.US,D,20170206,000000,46.4405,47.062,46.4167,46.8982,815081.49972011,0
+RJF.US,D,20170207,000000,47.1375,47.3151,46.8694,47.1007,1224240.4240873,0
+RJF.US,D,20170208,000000,46.782,46.8754,46.1417,46.8277,881270.02448479,0
+RJF.US,D,20170209,000000,47.1325,47.617,46.923,47.5008,674051.01901097,0
+RJF.US,D,20170210,000000,47.7739,47.7739,47.0888,47.1007,671273.98376914,0
+RJF.US,D,20170213,000000,47.4581,47.8255,47.4274,47.5166,863385.99810874,0
+RJF.US,D,20170214,000000,47.332,48.167,47.2179,47.9406,1440437.2007291,0
+RJF.US,D,20170215,000000,48.2474,48.5204,47.8919,48.4241,571304.74413125,0
+RJF.US,D,20170216,000000,48.5522,48.5522,48.026,48.4311,848216.55641776,0
+RJF.US,D,20170217,000000,47.8761,48.3516,47.7202,48.302,658713.36372355,0
+RJF.US,D,20170221,000000,48.4867,48.6445,48.2643,48.5323,817822.27334834,0
+RJF.US,D,20170222,000000,48.1788,49.0317,48.1788,48.7874,914952.02718764,0
+RJF.US,D,20170223,000000,48.7498,48.7498,47.9575,48.1004,1019288.7767308,0
+RJF.US,D,20170224,000000,47.5118,48.2474,47.5118,48.0746,889652.50082957,0
+RJF.US,D,20170227,000000,48.0816,48.6504,47.7997,48.6405,654114.18239812,0
+RJF.US,D,20170228,000000,48.4807,48.5095,47.5226,48.1184,1109770.5680759,0
+RJF.US,D,20170301,000000,48.8838,50.1724,48.8838,49.6373,1408381.9343033,0
+RJF.US,D,20170302,000000,49.6929,49.6929,48.6346,48.7001,853503.70113462,0
+RJF.US,D,20170303,000000,48.6753,49.0545,48.3516,48.8708,612956.24369059,0
+RJF.US,D,20170306,000000,48.4499,48.7934,48.1978,48.4936,746937.86962194,0
+RJF.US,D,20170307,000000,48.4687,48.5849,48.0448,48.1978,786610.08943874,0
+RJF.US,D,20170308,000000,48.9016,49.0615,48.167,48.1858,697300.75693337,0
+RJF.US,D,20170309,000000,48.4241,48.7696,48.2404,48.5204,678250.31531972,0
+RJF.US,D,20170310,000000,48.4807,48.8222,47.9952,48.572,819784.42955113,0
+RJF.US,D,20170313,000000,49.0923,49.2402,48.3576,48.4311,2626405.5061915,0
+RJF.US,D,20170314,000000,48.2841,48.3149,47.332,47.9148,1373657.4102093,0
+RJF.US,D,20170315,000000,48.1184,48.2096,46.9984,47.2913,2703142.1314467,0
+RJF.US,D,20170316,000000,47.5286,48.0518,47.2794,47.7202,2269166.161636,0
+RJF.US,D,20170317,000000,47.6338,47.7937,47.2437,47.7133,37624285.759764,0
+RJF.US,D,20170320,000000,47.7133,48.1004,47.1633,47.5594,3079279.8202923,0
+RJF.US,D,20170321,000000,47.7013,47.7013,45.14,45.271,2072888.0908001,0
+RJF.US,D,20170322,000000,44.8659,45.7833,44.5344,45.5162,1741164.8350171,0
+RJF.US,D,20170323,000000,45.4477,46.3114,45.4299,45.8478,1762648.8338104,0
+RJF.US,D,20170324,000000,45.9501,46.2489,45.4051,45.7436,1446302.5167296,0
+RJF.US,D,20170327,000000,44.6277,45.2224,44.1799,45.1787,1642736.7139574,0
+RJF.US,D,20170328,000000,45.0744,46.2976,45.0744,46.0047,1063353.6881288,0
+RJF.US,D,20170329,000000,45.9829,46.0285,45.4725,45.9005,972067.09041498,0
+RJF.US,D,20170330,000000,45.9183,46.7602,45.9183,46.7433,950203.35194588,0
+RJF.US,D,20170331,000000,46.6748,47.1543,46.4911,46.8486,1546480.2606457,0
+RJF.US,D,20170403,000000,46.8664,47.0322,46.1179,46.8486,1893988.3982838,0
+RJF.US,D,20170404,000000,46.6937,47.0262,46.4723,46.6371,1193949.8895234,0
+RJF.US,D,20170405,000000,47.057,47.1861,45.7108,45.7714,1458027.1051283,0
+RJF.US,D,20170406,000000,45.8577,46.65,45.3783,46.4663,1050823.2860946,0
+RJF.US,D,20170407,000000,46.1179,46.8366,45.8478,46.5765,1451811.2601962,0
+RJF.US,D,20170410,000000,46.5279,46.8238,45.8875,46.2936,868853.44362658,0
+RJF.US,D,20170411,000000,45.9501,46.1109,45.2869,45.9183,1339153.4775981,0
+RJF.US,D,20170412,000000,45.8875,45.9829,45.1817,45.3107,1288385.2040186,0
+RJF.US,D,20170413,000000,45.003,45.5023,44.6009,44.6128,1582871.8116984,0
+RJF.US,D,20170417,000000,44.7647,45.3296,44.439,45.2869,737191.55369884,0
+RJF.US,D,20170418,000000,44.8818,45.4467,44.3418,44.8888,1055436.5691586,0
+RJF.US,D,20170419,000000,45.3415,45.6204,44.6674,44.7339,2390417.9466582,0
+RJF.US,D,20170420,000000,45.1201,45.6354,44.5294,45.5569,2174956.4749588,0
+RJF.US,D,20170421,000000,45.4587,45.7614,44.7776,44.9722,1109706.1029851,0
+RJF.US,D,20170424,000000,46.1606,46.3562,45.9005,46.1238,1222834.279293,0
+RJF.US,D,20170425,000000,46.6203,46.6877,46.1298,46.1903,912879.07160995,0
+RJF.US,D,20170426,000000,46.2072,46.8486,46.1049,46.5279,1176731.6666638,0
+RJF.US,D,20170427,000000,46.5705,47.1543,45.1638,46.0107,2097054.441733,0
+RJF.US,D,20170428,000000,45.9829,46.0722,45.5331,45.7774,1523522.6301663,0
+RJF.US,D,20170501,000000,46.0722,46.4971,45.6662,46.0424,1022186.6840179,0
+RJF.US,D,20170502,000000,46.2628,46.7652,46.1973,46.5825,1373214.2127097,0
+RJF.US,D,20170503,000000,46.4127,46.9945,46.2816,46.9628,914597.46918795,0
+RJF.US,D,20170504,000000,47.3311,47.5396,46.6807,46.9389,1009619.013103,0
+RJF.US,D,20170505,000000,47.1405,47.2347,46.4792,46.6877,1095622.4951681,0
+RJF.US,D,20170508,000000,46.6937,46.7483,46.0921,46.4594,805011.8510757,0
+RJF.US,D,20170509,000000,46.5339,46.8614,46.2758,46.3928,836402.32125218,0
+RJF.US,D,20170510,000000,46.2936,46.4306,45.9501,46.3869,666136.92184191,0
+RJF.US,D,20170511,000000,46.1973,46.3362,45.4646,46.0424,901485.87406899,0
+RJF.US,D,20170512,000000,45.698,45.9441,45.4031,45.7108,1042537.507386,0
+RJF.US,D,20170515,000000,45.9501,46.5825,45.7108,46.51,1480046.9699892,0
+RJF.US,D,20170516,000000,46.5765,47.1861,46.51,47.1801,943059.81406591,0
+RJF.US,D,20170517,000000,46.2996,46.3362,43.9834,44.0945,2136175.6864764,0
+RJF.US,D,20170518,000000,44.0638,44.8025,43.8474,44.3527,1854518.639143,0
+RJF.US,D,20170519,000000,44.5116,45.1767,44.2603,44.8501,920950.30243795,0
+RJF.US,D,20170522,000000,45.1568,45.1568,44.4936,44.9494,1017109.0508463,0
+RJF.US,D,20170523,000000,44.6833,45.1568,43.9496,45.0348,1161258.0303254,0
+RJF.US,D,20170524,000000,45.0158,45.1817,44.4202,44.7517,917208.30536743,0
+RJF.US,D,20170525,000000,45.0606,45.4527,44.8083,45.2383,707491.27762312,0
+RJF.US,D,20170526,000000,45.1102,45.3475,44.9245,45.2631,871315.20428347,0
+RJF.US,D,20170530,000000,44.9434,45.1201,44.4936,44.8441,680230.60232932,0
+RJF.US,D,20170531,000000,44.8759,44.8759,43.8314,44.3984,1542721.1400354,0
+RJF.US,D,20170601,000000,44.7459,45.3475,44.2802,45.3415,1436670.0219825,0
+RJF.US,D,20170602,000000,44.9494,45.2919,44.6356,45.0486,923545.02234472,0
+RJF.US,D,20170605,000000,45.1509,45.7426,45.0844,45.3296,703058.29536004,0
+RJF.US,D,20170606,000000,44.8203,45.4031,44.5751,45.2075,1221120.9180502,0
+RJF.US,D,20170607,000000,45.3911,45.68,45.0288,45.4349,926075.27716065,0
+RJF.US,D,20170608,000000,45.4349,47.0223,45.3475,46.7364,1753746.6076707,0
+RJF.US,D,20170609,000000,47.1861,48.2911,47.1861,48.0945,1247611.034055,0
+RJF.US,D,20170612,000000,48.15,48.7894,47.9763,48.3655,1526734.8047713,0
+RJF.US,D,20170613,000000,48.5869,48.8669,48.1322,48.4757,1157742.6683399,0
+RJF.US,D,20170614,000000,47.9883,48.5224,47.4184,48.4946,968326.1006115,0
+RJF.US,D,20170615,000000,48.0746,48.6524,48.0448,48.303,601642.62024617,0
+RJF.US,D,20170616,000000,48.3278,48.5105,47.9277,48.2047,1399988.378021,0
+RJF.US,D,20170619,000000,48.4995,48.7716,48.2156,48.5671,1309722.1418233,0
+RJF.US,D,20170620,000000,48.4509,48.4509,47.9148,48.0071,855581.69304754,0
+RJF.US,D,20170621,000000,48.02,48.156,47.6219,47.7192,1283314.6217162,0
+RJF.US,D,20170622,000000,47.4998,47.5772,47.0501,47.4184,699911.59311285,0
+RJF.US,D,20170623,000000,47.7431,47.7431,46.9458,47.0689,2984619.8852463,0
+RJF.US,D,20170626,000000,47.2149,47.7927,46.929,47.603,923780.72283315,0
+RJF.US,D,20170627,000000,47.9049,48.7279,47.886,48.3099,1074696.5223176,0
+RJF.US,D,20170628,000000,48.7586,49.7237,48.6207,49.5817,1711421.2464585,0
+RJF.US,D,20170629,000000,50.4543,50.8733,49.1677,49.5877,1419636.1289921,0
+RJF.US,D,20170630,000000,49.945,50.0562,49.1677,49.4139,1152680.144174,0
+RJF.US,D,20170703,000000,49.8199,50.5139,49.5191,50.2657,557396.40078004,0
+RJF.US,D,20170705,000000,50.3263,50.5,50.0502,50.2221,1169392.7189772,0
+RJF.US,D,20170706,000000,50.1893,50.782,49.8706,49.9024,1231543.1101603,0
+RJF.US,D,20170707,000000,50.1357,50.3075,49.6919,50.1357,764902.47736156,0
+RJF.US,D,20170710,000000,50.085,50.8853,49.7951,50.7581,934392.28114753,0
+RJF.US,D,20170711,000000,50.8187,50.8187,50.2022,50.3709,718552.07703937,0
+RJF.US,D,20170712,000000,50.2657,50.7383,49.9678,50.6598,711577.76002288,0
+RJF.US,D,20170713,000000,50.8187,51.1205,50.6082,50.8375,585560.59461282,0
+RJF.US,D,20170714,000000,50.229,50.9745,49.9738,50.6976,698157.94118828,0
+RJF.US,D,20170717,000000,50.7204,51.1404,50.4921,50.9865,661652.56895956,0
+RJF.US,D,20170718,000000,50.6658,50.9865,50.4355,50.9169,1293324.841605,0
+RJF.US,D,20170719,000000,51.1761,51.2058,50.6152,50.9865,642539.67678915,0
+RJF.US,D,20170720,000000,50.9865,51.2624,50.9041,50.9617,750927.65438542,0
+RJF.US,D,20170721,000000,50.8306,51.3737,50.7879,50.9567,724098.08938668,0
+RJF.US,D,20170724,000000,50.8971,51.7608,50.8971,51.6517,874639.18553049,0
+RJF.US,D,20170725,000000,52.3267,52.6117,52.1053,52.3516,1120650.0594242,0
+RJF.US,D,20170726,000000,52.5789,52.9542,52.3714,52.5858,1425405.7546233,0
+RJF.US,D,20170727,000000,51.9644,51.9832,50.0304,50.9617,2832470.1836323,0
+RJF.US,D,20170728,000000,50.8911,51.2814,50.7939,51.0589,785291.57687743,0
+RJF.US,D,20170731,000000,51.2883,51.3369,51.0163,51.2436,862107.7762292,0
+RJF.US,D,20170801,000000,51.6338,51.7608,51.1205,51.3985,1067808.8302669,0
+RJF.US,D,20170802,000000,51.2754,51.5027,50.6936,51.0053,963429.77550793,0
+RJF.US,D,20170803,000000,51.0103,51.0103,50.5476,50.7452,985101.12597151,0
+RJF.US,D,20170804,000000,51.2118,51.5543,50.8733,51.0649,991309.92003413,0
+RJF.US,D,20170807,000000,51.052,51.2118,50.8058,51.052,590033.86755768,0
+RJF.US,D,20170808,000000,50.8545,51.5901,50.8545,51.052,633122.73718961,0
+RJF.US,D,20170809,000000,50.6658,50.7581,50.2022,50.4603,1058395.9197355,0
+RJF.US,D,20170810,000000,50.2657,50.2826,49.1479,49.1865,869105.26038771,0
+RJF.US,D,20170811,000000,49.1061,49.5191,48.7556,48.8778,845591.61849964,0
+RJF.US,D,20170814,000000,49.4447,49.962,49.3852,49.4139,737962.11298793,0
+RJF.US,D,20170815,000000,49.945,50.0116,49.2292,49.4874,756597.56057922,0
+RJF.US,D,20170816,000000,49.6671,49.8071,49.1181,49.2292,522987.15127104,0
+RJF.US,D,20170817,000000,48.8649,49.1419,47.8761,47.8939,972790.30815296,0
+RJF.US,D,20170818,000000,47.7381,48.3437,47.5276,47.9545,1289247.4246087,0
+RJF.US,D,20170821,000000,47.9833,48.0409,47.6269,47.8761,722387.74994503,0
+RJF.US,D,20170822,000000,48.0766,48.6991,48.028,48.6614,729634.02906355,0
+RJF.US,D,20170823,000000,48.3189,48.9841,48.3189,48.6674,529122.41483941,0
+RJF.US,D,20170824,000000,48.8351,49.0217,48.5155,48.5313,1039484.480974,0
+RJF.US,D,20170825,000000,48.7994,48.99,48.3913,48.5085,682555.37466814,0
+RJF.US,D,20170828,000000,48.7556,48.7656,48.2186,48.306,499526.89453634,0
+RJF.US,D,20170829,000000,47.6527,48.0766,47.5435,47.7619,875541.69680242,0
+RJF.US,D,20170830,000000,47.8315,48.4102,47.6865,48.171,621830.26635312,0
+RJF.US,D,20170831,000000,48.3913,48.4965,48.0964,48.2434,708682.87453683,0
+RJF.US,D,20170901,000000,48.3913,48.8103,48.3913,48.6395,704880.44144364,0
+RJF.US,D,20170905,000000,48.2504,48.3913,46.8098,46.9816,773504.53792206,0
+RJF.US,D,20170906,000000,47.2953,47.3311,46.3532,46.9072,849030.42818975,0
+RJF.US,D,20170907,000000,46.9746,46.9746,45.6682,46.0821,1210485.1853268,0
+RJF.US,D,20170908,000000,46.0007,46.7741,45.8806,46.3968,1046995.6713252,0
+RJF.US,D,20170911,000000,46.9568,47.6269,46.8942,47.4889,1265189.8585165,0
+RJF.US,D,20170912,000000,47.8315,48.2623,47.7569,48.1828,900354.71317795,0
+RJF.US,D,20170913,000000,48.028,48.3615,47.7172,48.3298,866655.58693536,0
+RJF.US,D,20170914,000000,48.8103,48.9781,48.1024,48.2305,1339332.7711321,0
+RJF.US,D,20170915,000000,48.2811,49.1677,48.164,49.1359,1910848.0340756,0
+RJF.US,D,20170918,000000,49.2789,49.9152,49.2402,49.8448,854806.09742323,0
+RJF.US,D,20170919,000000,49.8507,50.0741,49.6433,49.9986,807538.07682344,0
+RJF.US,D,20170920,000000,50.1357,50.8187,49.7107,50.7095,1159453.0077816,0
+RJF.US,D,20170921,000000,50.5368,51.0967,50.0444,50.9677,1304585.0798961,0
+RJF.US,D,20170922,000000,50.782,51.1334,50.646,51.0709,642019.92699416,0
+RJF.US,D,20170925,000000,50.8375,51.2883,50.7641,50.9567,874758.04304175,0
+RJF.US,D,20170926,000000,51.1086,51.5275,50.7522,51.0967,829829.90378647,0
+RJF.US,D,20170927,000000,51.7608,52.2115,51.5087,51.9703,1046650.178729,0
+RJF.US,D,20170928,000000,51.9832,52.1501,51.3488,52.0935,592363.67623173,0
+RJF.US,D,20170929,000000,51.9763,52.6008,51.871,52.0815,1020452.1701672,0
+RJF.US,D,20171002,000000,52.0815,52.2175,51.5881,52.2175,1942237.4969851,0
+RJF.US,D,20171003,000000,52.292,53.2252,52.0577,52.982,828405.62818547,0
+RJF.US,D,20171004,000000,52.982,53.1388,52.6613,52.8241,722618.41409823,0
+RJF.US,D,20171005,000000,52.9343,53.4039,52.706,53.12,929541.28306095,0
+RJF.US,D,20171006,000000,53.3037,53.8656,52.8043,53.2798,958919.23368241,0
+RJF.US,D,20171009,000000,53.0514,53.1696,52.9572,53.1567,471213.62518097,0
+RJF.US,D,20171010,000000,53.256,53.6263,53.0088,53.4099,1088091.159476,0
+RJF.US,D,20171011,000000,53.3661,53.7613,52.9889,53.3533,798687.22130295,0
+RJF.US,D,20171012,000000,53.4525,53.6868,53.2054,53.3165,620350.59106467,0
+RJF.US,D,20171013,000000,53.2183,53.2689,52.6415,52.6991,974834.05298636,0
+RJF.US,D,20171016,000000,52.7855,53.0872,52.6127,52.8907,1393838.0054469,0
+RJF.US,D,20171017,000000,53.0018,53.0634,51.9098,51.9465,869213.03796148,0
+RJF.US,D,20171018,000000,52.2741,52.7883,52.1937,52.6871,1444700.9621288,0
+RJF.US,D,20171019,000000,52.2612,52.976,51.8402,52.9393,2183608.8988715,0
+RJF.US,D,20171020,000000,53.6204,53.8487,53.2907,53.5022,847800.55512835,0
+RJF.US,D,20171023,000000,53.4645,53.7176,53.1696,53.3096,563786.50291069,0
+RJF.US,D,20171024,000000,53.5776,53.7871,53.2848,53.3344,1117330.1072453,0
+RJF.US,D,20171025,000000,53.3285,53.6074,52.5809,52.9452,1240929.8317485,0
+RJF.US,D,20171026,000000,52.9452,52.9701,51.5305,52.2364,2555727.5922093,0
+RJF.US,D,20171027,000000,52.2612,53.0088,51.741,52.7983,1506291.3128351,0
+RJF.US,D,20171030,000000,52.3337,52.8361,52.2979,52.5024,996367.40786484,0
+RJF.US,D,20171031,000000,52.6186,53.0514,52.2979,52.3585,1241503.9739639,0
+RJF.US,D,20171101,000000,52.7298,52.7913,51.7102,51.7608,1475736.8743056,0
+RJF.US,D,20171102,000000,51.7916,53.1567,51.5493,53.127,1251101.2143644,0
+RJF.US,D,20171103,000000,52.8966,53.1626,52.1759,52.9284,1056169.8595671,0
+RJF.US,D,20171106,000000,52.6484,52.8479,52.43,52.6931,652243.68749638,0
+RJF.US,D,20171107,000000,52.8619,53.117,51.6983,51.8968,903779.42112944,0
+RJF.US,D,20171108,000000,51.6923,52.3089,51.3717,51.9832,805097.46877449,0
+RJF.US,D,20171109,000000,51.5821,51.9892,51.1592,51.6367,621281.30581384,0
+RJF.US,D,20171110,000000,51.6616,52.0458,51.323,51.601,974372.72467996,0
+RJF.US,D,20171113,000000,51.0808,51.6259,51.0023,51.4889,1407380.710861,0
+RJF.US,D,20171114,000000,51.0689,51.5623,50.9587,51.2794,1080831.7858859,0
+RJF.US,D,20171115,000000,50.7601,51.3498,50.5784,51.1314,1698032.6529022,0
+RJF.US,D,20171116,000000,51.5493,51.7668,51.323,51.4461,925735.82816663,0
+RJF.US,D,20171117,000000,51.197,51.9634,51.0133,51.741,985820.31464132,0
+RJF.US,D,20171120,000000,51.8472,52.5462,51.5563,52.3208,1221173.2959366,0
+RJF.US,D,20171121,000000,52.4906,52.9452,52.3526,52.5868,919814.10521169,0
+RJF.US,D,20171122,000000,52.571,52.8907,52.3912,52.4776,617211.94695384,0
+RJF.US,D,20171124,000000,52.6246,52.8619,52.4588,52.4648,354441.15670583,0
+RJF.US,D,20171127,000000,52.4648,52.9452,52.3912,52.6742,833368.43291399,0
+RJF.US,D,20171128,000000,52.7795,53.8298,52.5809,53.7544,1168921.3180003,0
+RJF.US,D,20171129,000000,54.1247,55.2743,54.0581,54.5963,1274311.668872,0
+RJF.US,D,20171130,000000,55.0331,55.7519,54.5099,54.5337,1538038.3555454,0
+RJF.US,D,20171201,000000,54.4642,54.5277,52.4776,54.497,2263857.8643112,0
+RJF.US,D,20171204,000000,55.183,56.3803,55.183,55.6506,1841988.2371088,0
+RJF.US,D,20171205,000000,55.8661,55.8661,54.4404,54.5476,1132325.2917376,0
+RJF.US,D,20171206,000000,54.4712,54.7233,54.1376,54.1763,850824.3707961,0
+RJF.US,D,20171207,000000,54.0155,55.1016,53.8427,54.6319,801885.29416941,0
+RJF.US,D,20171208,000000,54.9854,55.2683,54.2865,55.2683,762751.96222144,0
+RJF.US,D,20171211,000000,55.2167,55.2207,54.7293,54.9914,855267.42572963,0
+RJF.US,D,20171212,000000,55.2107,55.8353,54.9556,55.2941,1240967.1006291,0
+RJF.US,D,20171213,000000,55.3359,55.3359,54.2616,54.2616,1206673.6868302,0
+RJF.US,D,20171214,000000,54.5585,54.5585,53.3344,53.5081,1653101.4918458,0
+RJF.US,D,20171215,000000,53.8179,55.0072,53.6432,54.497,1997785.2526911,0
+RJF.US,D,20171218,000000,55.0946,55.458,54.4582,54.9338,1284309.8015562,0
+RJF.US,D,20171219,000000,55.3001,55.319,54.7362,54.7611,1165929.734878,0
+RJF.US,D,20171220,000000,55.046,55.3061,54.214,54.5337,1313052.1666726,0
+RJF.US,D,20171221,000000,54.9526,55.8114,54.7055,55.7995,2113033.7261279,0
+RJF.US,D,20171222,000000,55.9971,56.1936,55.5196,55.9782,1172177.8123554,0
+RJF.US,D,20171226,000000,56.0914,56.1818,55.3815,55.5264,1065082.1583773,0
+RJF.US,D,20171227,000000,55.6208,55.6208,55.1651,55.3677,1325849.4944737,0
+RJF.US,D,20171228,000000,55.583,55.583,55.0728,55.4808,808995.59223691,0
+RJF.US,D,20171229,000000,55.6566,55.734,55.1473,55.1532,817533.18770655,0
+RJF.US,D,20180102,000000,55.4977,55.4977,54.5943,55.0331,1503692.5638601,0
+RJF.US,D,20180103,000000,55.3299,55.9613,54.9398,55.6158,1663195.3148993,0
+RJF.US,D,20180104,000000,55.7419,56.7674,55.7419,56.0745,2172551.1212564,0
+RJF.US,D,20180105,000000,56.3346,56.3455,55.8313,56.3277,1885998.7560865,0
+RJF.US,D,20180108,000000,56.3843,56.9204,55.9673,56.7864,1375646.7626223,0
+RJF.US,D,20180109,000000,56.9343,58.1862,56.9343,57.6907,1760190.0949546,0
+RJF.US,D,20180110,000000,57.7463,58.9794,57.7433,58.4651,2282718.9397204,0
+RJF.US,D,20180111,000000,58.5832,58.9853,58.3231,58.9437,1285594.067038,0
+RJF.US,D,20180112,000000,59.3368,59.9454,58.8791,59.9454,1432499.9364181,0
+RJF.US,D,20180116,000000,60.2919,60.5907,58.8156,59.2078,1661890.9040766,0
+RJF.US,D,20180117,000000,59.4986,59.864,58.7242,59.6108,1155815.7664836,0
+RJF.US,D,20180118,000000,59.6654,59.995,59.033,59.0826,1283831.3497101,0
+RJF.US,D,20180119,000000,59.2137,59.7339,59.1839,59.5741,977348.19152957,0
+RJF.US,D,20180122,000000,59.5811,59.8154,58.9615,59.8024,1145814.6119983,0
+RJF.US,D,20180123,000000,59.6595,59.9196,59.0896,59.8084,1079194.9769385,0
+RJF.US,D,20180124,000000,60.1062,60.3345,59.2772,60.0119,1601205.0791764,0
+RJF.US,D,20180125,000000,60.6949,61.1784,58.6934,59.3616,1850676.9226351,0
+RJF.US,D,20180126,000000,59.9007,60.8995,59.3298,60.8537,2215234.0622694,0
+RJF.US,D,20180129,000000,60.8309,61.3759,60.0069,60.0695,1048054.308989,0
+RJF.US,D,20180130,000000,59.728,60.2661,59.1581,59.2772,1156456.388324,0
+RJF.US,D,20180131,000000,59.2276,59.9324,59.2276,59.6962,1383079.3861441,0
+RJF.US,D,20180201,000000,59.5929,60.3197,58.9755,60.2978,2049628.2802072,0
+RJF.US,D,20180202,000000,59.9583,60.272,58.2179,58.4195,1064265.2648041,0
+RJF.US,D,20180205,000000,57.5974,58.5932,55.5404,55.6089,1449727.2246811,0
+RJF.US,D,20180206,000000,54.3322,56.7546,53.8209,56.6195,1695892.2104326,0
+RJF.US,D,20180207,000000,56.2214,57.4684,56.2214,56.3902,1140672.5137358,0
+RJF.US,D,20180208,000000,56.4409,56.4409,53.2739,53.2987,1960917.2643263,0
+RJF.US,D,20180209,000000,53.802,54.3014,52.2533,53.9321,2164788.114144,0
+RJF.US,D,20180212,000000,54.4026,55.6327,54.0493,55.1274,1954039.6449461,0
+RJF.US,D,20180213,000000,54.7799,55.183,54.2358,54.9516,1041329.7941997,0
+RJF.US,D,20180214,000000,54.7541,56.4031,54.6499,56.3703,1824638.0622663,0
+RJF.US,D,20180215,000000,56.9581,57.2202,56.0189,56.5511,1371688.2031373,0
+RJF.US,D,20180216,000000,56.3346,57.5071,56.2542,57.3244,1466374.3271265,0
+RJF.US,D,20180220,000000,57.1209,57.7037,57.1209,57.1209,1113631.4226577,0
+RJF.US,D,20180221,000000,57.1089,57.5905,56.4697,56.4935,1285252.60351,0
+RJF.US,D,20180222,000000,56.7128,57.4744,55.6645,55.7876,928650.85899357,0
+RJF.US,D,20180223,000000,55.8501,56.6503,55.7817,56.6503,1039666.7963091,0
+RJF.US,D,20180226,000000,56.9343,57.374,56.3346,57.3492,659215.98997878,0
+RJF.US,D,20180227,000000,57.9688,58.8791,57.6093,58.0312,2042389.0519581,0
+RJF.US,D,20180228,000000,58.2299,58.5822,57.4048,57.4178,2033806.1294714,0
+RJF.US,D,20180301,000000,57.4237,58.0054,56.5282,56.9899,2266258.1816783,0
+RJF.US,D,20180302,000000,56.5381,57.0415,55.5146,56.8916,1052565.8580817,0
+RJF.US,D,20180305,000000,56.4805,58.2467,56.1608,57.9747,933341.70162006,0
+RJF.US,D,20180306,000000,58.3718,59.3735,57.6987,59.3616,1478742.5591666,0
+RJF.US,D,20180307,000000,58.6934,59.5989,58.5088,59.4549,1125129.3759713,0
+RJF.US,D,20180308,000000,59.6475,59.6962,58.7054,59.6167,1221398.9237545,0
+RJF.US,D,20180309,000000,60.1419,61.1655,59.998,61.1596,1121834.6054686,0
+RJF.US,D,20180312,000000,61.1208,61.4753,60.7495,60.8419,801279.92667563,0
+RJF.US,D,20180313,000000,61.1904,61.3998,60.0169,60.2293,1111962.3811649,0
+RJF.US,D,20180314,000000,60.403,60.403,59.1948,59.3428,1604130.1826737,0
+RJF.US,D,20180315,000000,59.5115,59.8154,58.7997,59.0955,1725508.8833436,0
+RJF.US,D,20180316,000000,59.2454,60.6205,59.1819,60.4268,2056872.5447916,0
+RJF.US,D,20180319,000000,60.1479,60.2601,58.7362,59.7776,1472962.8608648,0
+RJF.US,D,20180320,000000,59.9136,60.0069,59.4311,59.7339,755389.8473928,0
+RJF.US,D,20180321,000000,59.6595,60.7227,59.5055,59.9831,1007583.3264059,0
+RJF.US,D,20180322,000000,59.2336,59.3616,56.6434,56.7308,1321024.6853302,0
+RJF.US,D,20180323,000000,56.6752,57.0971,53.8209,53.9747,2434665.1733914,0
+RJF.US,D,20180326,000000,54.9586,55.5216,53.945,55.4679,1455219.851875,0
+RJF.US,D,20180327,000000,55.6843,55.9623,53.8685,54.2836,1686883.2139861,0
+RJF.US,D,20180328,000000,54.351,54.767,53.2192,54.351,1486795.6591877,0
+RJF.US,D,20180329,000000,54.4563,55.7419,54.1535,55.5314,1659218.6246074,0
+RJF.US,D,20180402,000000,55.3786,55.8353,53.1736,53.6204,1602234.5060959,0
+RJF.US,D,20180403,000000,53.9549,54.5515,53.4883,54.345,1156165.2881481,0
+RJF.US,D,20180404,000000,53.2292,54.8852,53.2093,54.7293,1295289.0123419,0
+RJF.US,D,20180405,000000,55.316,55.316,54.5019,54.8852,1469690.2502371,0
+RJF.US,D,20180406,000000,53.9727,54.0899,52.1033,52.6811,2102724.3479268,0
+RJF.US,D,20180409,000000,52.9304,54.0899,52.4448,52.6871,1152198.6705266,0
+RJF.US,D,20180410,000000,53.4505,54.1435,52.8381,53.8437,1319891.5099052,0
+RJF.US,D,20180411,000000,53.3453,53.7554,52.7308,53.2947,1026088.8365485,0
+RJF.US,D,20180412,000000,53.7613,54.6101,53.5896,54.1147,836726.66124052,0
+RJF.US,D,20180413,000000,54.6013,54.6251,52.8926,53.1299,1147024.3397188,0
+RJF.US,D,20180416,000000,53.5766,54.211,53.4119,53.7554,2070067.7430753,0
+RJF.US,D,20180417,000000,54.2954,54.6309,53.663,54.0303,2795474.2723529,0
+RJF.US,D,20180418,000000,54.3709,54.6251,53.6432,53.7752,1014965.5865755,0
+RJF.US,D,20180419,000000,53.7881,54.6885,53.4397,54.6627,904865.25500347,0
+RJF.US,D,20180420,000000,54.6568,54.9298,54.0035,54.5327,1083118.282077,0
+RJF.US,D,20180423,000000,54.7233,54.8444,54.0423,54.4205,634795.80775062,0
+RJF.US,D,20180424,000000,54.7879,55.0748,53.2947,53.9787,903779.42112944,0
+RJF.US,D,20180425,000000,54.0105,54.2597,53.1031,53.9241,1526807.3279986,0
+RJF.US,D,20180426,000000,53.9241,56.3396,53.3831,55.7995,2146595.8640524,0
+RJF.US,D,20180427,000000,55.9236,56.8022,55.2843,56.7128,1376492.8669398,0
+RJF.US,D,20180430,000000,56.824,57.1397,55.7131,55.7439,1582498.1156249,0
+RJF.US,D,20180501,000000,55.6556,55.9047,54.8921,55.8661,643468.37700423,0
+RJF.US,D,20180502,000000,55.7012,55.9047,54.8127,54.9794,873434.4941452,0
+RJF.US,D,20180503,000000,54.6817,54.7144,53.4089,54.4026,1011562.031232,0
+RJF.US,D,20180504,000000,54.0839,56.011,53.8735,55.6188,726459.12333911,0
+RJF.US,D,20180507,000000,55.8859,56.8926,55.5006,56.6444,1056808.4668733,0
+RJF.US,D,20180508,000000,56.6126,57.2063,56.3703,56.6761,1067662.7765454,0
+RJF.US,D,20180509,000000,57.0037,57.4386,56.4805,57.4078,1149517.3256541,0
+RJF.US,D,20180510,000000,57.4832,58.0482,57.2222,57.8357,812312.52261463,0
+RJF.US,D,20180511,000000,57.9668,58.4711,57.7493,58.2338,780493.96394421,0
+RJF.US,D,20180514,000000,58.2835,58.5068,57.943,58.2517,665160.88007574,0
+RJF.US,D,20180515,000000,58.0034,58.6448,58.0034,58.3539,1735371.0349768,0
+RJF.US,D,20180516,000000,59.0023,60.0208,58.9447,59.8798,2073607.2794699,0
+RJF.US,D,20180517,000000,59.8183,61.3333,59.4827,61.2777,2242702.2345744,0
+RJF.US,D,20180518,000000,61.1148,61.655,60.8815,61.5189,2087572.0297756,0
+RJF.US,D,20180521,000000,61.7184,62.6607,61.6192,62.5097,2150794.153094,0
+RJF.US,D,20180522,000000,62.5783,63.4598,62.476,63.1839,1871829.5305707,0
+RJF.US,D,20180523,000000,62.8403,63.2751,62.2367,62.7431,2039926.284034,0
+RJF.US,D,20180524,000000,62.4382,62.6607,61.3393,62.4244,1401394.5228152,0
+RJF.US,D,20180525,000000,62.1315,62.4065,61.5567,61.78,873371.0363214,0
+RJF.US,D,20180529,000000,61.0226,61.2221,59.0439,59.4569,1483098.9891342,0
+RJF.US,D,20180530,000000,60.2273,60.9372,59.7617,60.6999,1190834.4125546,0
+RJF.US,D,20180531,000000,60.5014,60.6423,59.6615,59.9742,988024.2149348,0
+RJF.US,D,20180601,000000,60.9798,61.2529,60.4318,60.8419,1052578.9525532,0
+RJF.US,D,20180604,000000,61.2956,61.3263,60.6622,61.2459,763435.89654469,0
+RJF.US,D,20180605,000000,61.0226,61.3233,60.5609,61.1784,930100.31627068,0
+RJF.US,D,20180606,000000,61.4395,62.47,61.4325,62.47,1013535.2673723,0
+RJF.US,D,20180607,000000,62.5167,62.8403,61.4325,61.8495,801869.17789669,0
+RJF.US,D,20180608,000000,61.8495,62.611,61.7184,62.4869,976789.15831984,0
+RJF.US,D,20180611,000000,62.6239,62.6855,61.8932,61.9161,674114.47683479,0
+RJF.US,D,20180612,000000,62.2298,62.3748,61.3979,61.8376,617409.37129457,0
+RJF.US,D,20180613,000000,61.9985,62.2248,61.3769,61.4961,1033969.6939051,0
+RJF.US,D,20180614,000000,61.6936,61.7682,60.9054,61.1466,1410513.3113695,0
+RJF.US,D,20180615,000000,60.6294,60.8796,59.7866,60.6354,1924209.4314216,0
+RJF.US,D,20180618,000000,60.3961,60.8479,59.868,60.7307,983698.00297844,0
+RJF.US,D,20180619,000000,60.0843,60.3653,59.6435,60.2164,681578.32563492,0
+RJF.US,D,20180620,000000,60.5897,60.6999,60.0149,60.0774,782995.00801584,0
+RJF.US,D,20180621,000000,59.9364,60.0665,58.7669,59.9364,1924669.7524609,0
+RJF.US,D,20180622,000000,60.42,60.6393,59.5641,59.6366,1789489.4787466,0
+RJF.US,D,20180625,000000,59.2216,59.2792,57.6371,58.1663,906936.19604708,0
+RJF.US,D,20180626,000000,58.2775,58.4641,57.6877,57.7811,1481546.7906185,0
+RJF.US,D,20180627,000000,57.7682,57.9737,56.5937,56.5937,1755762.1490268,0
+RJF.US,D,20180628,000000,56.5759,56.6831,55.8055,56.2274,1460966.3103642,0
+RJF.US,D,20180629,000000,56.8132,57.0713,55.6416,55.6804,2150815.305702,0
+RJF.US,D,20180702,000000,55.1691,56.2909,55.1055,56.2721,1059817.1735354,0
+RJF.US,D,20180703,000000,56.4875,56.6265,55.3557,55.4302,605046.17558972,0
+RJF.US,D,20180705,000000,55.7915,55.7915,54.769,54.9496,879834.6689463,0
+RJF.US,D,20180706,000000,54.8325,55.9971,54.5635,55.8849,1659325.3949141,0
+RJF.US,D,20180709,000000,56.1708,57.7553,56.1648,57.5716,1387359.2638163,0
+RJF.US,D,20180710,000000,57.5915,57.8734,56.974,57.513,1327261.6828701,0
+RJF.US,D,20180711,000000,56.974,57.3622,56.6771,57.0713,860153.67816276,0
+RJF.US,D,20180712,000000,57.6421,57.6729,56.9084,57.4813,1461212.0835231,0
+RJF.US,D,20180713,000000,57.5081,58.1206,57.3442,57.9548,1681305.9763604,0
+RJF.US,D,20180716,000000,58.1534,58.6836,58.1534,58.5783,1565097.5774302,0
+RJF.US,D,20180717,000000,58.5783,59.5125,58.5783,59.2196,1536461.9826206,0
+RJF.US,D,20180718,000000,59.5373,60.1529,59.5373,59.9682,796053.21798144,0
+RJF.US,D,20180719,000000,59.6605,59.7548,58.7759,59.0261,728614.67481446,0
+RJF.US,D,20180720,000000,58.757,59.4679,58.7441,59.2444,1211384.6747976,0
+RJF.US,D,20180723,000000,59.3874,60.3912,59.3874,60.1727,1585625.6797982,0
+RJF.US,D,20180724,000000,60.3842,60.8339,59.9236,60.1042,1495195.2590723,0
+RJF.US,D,20180725,000000,59.998,60.6899,59.4371,60.6106,1778424.6502622,0
+RJF.US,D,20180726,000000,59.7915,59.7915,58.0034,58.08,2821089.0732959,0
+RJF.US,D,20180727,000000,58.3897,59.2514,57.6233,58.0164,1288283.470047,0
+RJF.US,D,20180730,000000,57.9846,58.3489,56.4161,56.7089,1553320.6111453,0
+RJF.US,D,20180731,000000,56.9869,57.3492,56.0676,57.0763,1371389.0448249,0
+RJF.US,D,20180801,000000,57.374,58.484,56.6841,57.0256,1578022.8281459,0
+RJF.US,D,20180802,000000,56.4537,56.8558,56.0854,56.691,1425097.5309077,0
+RJF.US,D,20180803,000000,56.7704,57.1497,56.4697,56.9204,723617.62300643,0
+RJF.US,D,20180806,000000,56.9084,57.2609,56.5014,57.107,878428.5241521,0
+RJF.US,D,20180807,000000,57.4178,58.3281,57.1685,57.4754,1065957.473439,0
+RJF.US,D,20180808,000000,57.3184,57.3184,56.9372,57.1437,824148.91765518,0
+RJF.US,D,20180809,000000,57.1437,57.2609,56.4845,56.5828,936806.70025332,0
+RJF.US,D,20180810,000000,56.0169,56.3346,55.5046,56.0676,984931.90510802,0
+RJF.US,D,20180813,000000,56.1212,56.2969,55.5096,55.5354,1460549.3018078,0
+RJF.US,D,20180814,000000,55.8045,56.5391,55.5156,56.4468,939483.0087907,0
+RJF.US,D,20180815,000000,55.8968,56.3773,55.6178,56.1648,1120967.3485432,0
+RJF.US,D,20180816,000000,56.4657,57.1775,56.2701,56.9313,909778.7036468,0
+RJF.US,D,20180817,000000,56.8628,57.1249,56.6781,56.974,627402.46764359,0
+RJF.US,D,20180820,000000,57.0455,57.2678,56.7089,56.9621,844257.99693266,0
+RJF.US,D,20180821,000000,56.7824,57.249,56.3971,56.9491,833520.53023771,0
+RJF.US,D,20180822,000000,56.6454,57.2926,56.6017,56.9621,572511.45005063,0
+RJF.US,D,20180823,000000,56.9998,57.1377,56.2462,56.5461,743769.00749977,0
+RJF.US,D,20180824,000000,56.6712,57.1437,56.5401,56.8558,544371.43062692,0
+RJF.US,D,20180827,000000,57.2867,58.0849,57.2867,57.8963,838855.01650567,0
+RJF.US,D,20180828,000000,58.0482,58.5406,57.8159,58.5267,1487866.3840561,0
+RJF.US,D,20180829,000000,58.5783,58.7888,58.0234,58.621,840374.9824759,0
+RJF.US,D,20180830,000000,58.5267,58.6528,57.7423,57.8357,619789.54332085,0
+RJF.US,D,20180831,000000,57.5855,58.061,57.384,57.9786,561880.7536624,0
+RJF.US,D,20180904,000000,57.8486,58.49,57.6113,58.2646,696154.48703666,0
+RJF.US,D,20180905,000000,58.2289,58.5842,57.936,58.1276,638011.00415684,0
+RJF.US,D,20180906,000000,58.1405,58.2001,56.7704,57.2192,644304.40865121,0
+RJF.US,D,20180907,000000,57.388,57.8159,56.7894,57.4426,703467.24578012,0
+RJF.US,D,20180910,000000,57.7305,58.0034,57.5418,57.6044,589939.1844555,0
+RJF.US,D,20180911,000000,57.513,58.1633,57.2003,57.942,565543.17663639,0
+RJF.US,D,20180912,000000,57.8159,57.9976,56.8757,57.0821,673449.68058537,0
+RJF.US,D,20180913,000000,57.2807,57.5915,56.7328,56.7942,1165116.8703731,0
+RJF.US,D,20180914,000000,56.9621,57.8287,56.9621,57.6799,726175.07403256,0
+RJF.US,D,20180917,000000,57.7851,57.942,56.7764,56.9015,552616.91865364,0
+RJF.US,D,20180918,000000,57.0455,57.4048,56.6771,57.3383,547462.73318666,0
+RJF.US,D,20180919,000000,57.3681,58.615,57.3681,58.4333,835386.99607127,0
+RJF.US,D,20180920,000000,58.9467,60.2968,58.9149,59.5125,1246876.7363795,0
+RJF.US,D,20180921,000000,59.8173,59.8173,59.0379,59.2832,2091132.718778,0
+RJF.US,D,20180924,000000,59.2127,59.305,57.9786,58.2338,1401440.8570992,0
+RJF.US,D,20180925,000000,58.49,58.6052,57.8605,58.49,1153815.3341331,0
+RJF.US,D,20180926,000000,58.6528,58.6706,57.7493,57.8049,1162686.3349945,0
+RJF.US,D,20180927,000000,58.0412,58.2527,57.5637,57.799,1023344.0338521,0
+RJF.US,D,20180928,000000,57.4544,58.3837,57.3978,57.5478,1546230.4584187,0
+RJF.US,D,20181001,000000,58.1097,58.4542,57.5597,57.7305,1357133.1943434,0
+RJF.US,D,20181002,000000,57.7126,57.8536,56.9293,57.5289,1446057.7508377,0
+RJF.US,D,20181003,000000,57.9986,59.2882,57.792,58.7362,2181047.4187772,0
+RJF.US,D,20181004,000000,58.9615,60.0764,58.5922,58.9615,1773222.1159771,0
+RJF.US,D,20181005,000000,59.1243,59.3924,58.0104,58.6052,942800.94643546,0
+RJF.US,D,20181008,000000,58.3441,58.9913,57.8536,58.9377,1011267.9092549,0
+RJF.US,D,20181009,000000,58.8364,59.5245,58.4542,59.2822,1470772.0550429,0
+RJF.US,D,20181010,000000,59.1541,59.1918,56.2284,56.286,1458533.7604516,0
+RJF.US,D,20181011,000000,56.0616,56.7864,54.2041,54.8424,1501932.8683333,0
+RJF.US,D,20181012,000000,56.0984,56.1648,53.6838,54.9278,1866307.6926325,0
+RJF.US,D,20181015,000000,54.8107,55.2019,54.4662,54.4721,1030741.4030273,0
+RJF.US,D,20181016,000000,54.9526,55.7399,54.0095,55.6466,1208391.0771412,0
+RJF.US,D,20181017,000000,55.5274,56.0794,54.5357,55.7548,1290521.61742,0
+RJF.US,D,20181018,000000,55.4858,55.7757,54.0155,54.2786,1012135.1661803,0
+RJF.US,D,20181019,000000,54.2548,54.7978,53.8844,53.9897,1396694.6147853,0
+RJF.US,D,20181022,000000,54.2041,54.4404,52.6971,52.7655,1318190.2358669,0
+RJF.US,D,20181023,000000,51.3647,52.2791,50.8147,51.8402,2388546.4444894,0
+RJF.US,D,20181024,000000,51.7529,51.8402,48.8897,49.0645,2610186.4922401,0
+RJF.US,D,20181025,000000,48.4201,48.4201,46.102,47.2397,5396113.8875447,0
+RJF.US,D,20181026,000000,46.1149,46.6063,45.1946,45.6374,5579778.9604487,0
+RJF.US,D,20181029,000000,46.1079,46.7155,44.9692,45.545,2791790.696771,0
+RJF.US,D,20181030,000000,45.7198,46.4336,45.4894,46.2499,3034860.3508945,0
+RJF.US,D,20181031,000000,47.2079,48.4658,45.8349,47.9456,4774651.2736628,0
+RJF.US,D,20181101,000000,48.2633,49.7633,48.1144,49.396,2621956.4076557,0
+RJF.US,D,20181102,000000,49.8974,50.2221,48.99,49.4456,1986116.06398,0
+RJF.US,D,20181105,000000,49.4626,50.0662,49.265,49.6839,2034320.8429312,0
+RJF.US,D,20181106,000000,49.6333,50.4504,49.5082,50.3213,1933357.4307203,0
+RJF.US,D,20181107,000000,50.7095,51.0838,50.3789,50.7393,1995743.5223917,0
+RJF.US,D,20181108,000000,50.5814,51.5137,50.3213,50.6012,2895882.6804222,0
+RJF.US,D,20181109,000000,50.5754,50.5754,49.263,49.7019,1245265.1091082,0
+RJF.US,D,20181112,000000,49.5777,50.0026,48.3209,48.7656,1891192.2249682,0
+RJF.US,D,20181113,000000,48.7586,49.9162,48.6822,48.9582,1440974.0740639,0
+RJF.US,D,20181114,000000,49.5708,49.6899,47.6646,48.1958,2207123.5480266,0
+RJF.US,D,20181115,000000,47.6884,49.3335,47.5634,49.2015,1977274.2738628,0
+RJF.US,D,20181116,000000,48.8698,49.6273,48.5641,49.2273,1418279.340283,0
+RJF.US,D,20181119,000000,49.1329,49.3842,48.4907,48.708,1434462.0926209,0
+RJF.US,D,20181120,000000,47.9754,48.1342,46.4465,46.6817,1612296.096604,0
+RJF.US,D,20181121,000000,46.9389,48.4271,46.789,47.5762,1122852.9524506,0
+RJF.US,D,20181123,000000,47.1831,48.5105,47.1513,47.9128,830927.82486503,0
+RJF.US,D,20181126,000000,48.708,49.5023,48.5929,49.4884,1568568.6196658,0
+RJF.US,D,20181127,000000,49.2134,49.6085,47.9128,48.0896,1706251.9519859,0
+RJF.US,D,20181128,000000,48.1828,48.6088,47.3509,48.5303,2195671.9289971,0
+RJF.US,D,20181129,000000,48.151,48.5085,47.6378,47.6825,2166585.0785515,0
+RJF.US,D,20181130,000000,47.9327,50.0463,47.603,49.8458,2526657.8653034,0
+RJF.US,D,20181203,000000,50.7343,51.1602,49.3335,49.9103,2169615.9450886,0
+RJF.US,D,20181204,000000,49.6711,49.7405,47.1444,47.6706,3600414.6074684,0
+RJF.US,D,20181206,000000,46.6133,48.5571,46.5567,48.4389,3163426.9091943,0
+RJF.US,D,20181207,000000,48.2136,49.1379,47.0272,47.1265,2054959.7446741,0
+RJF.US,D,20181210,000000,46.912,47.5196,46.4336,47.2527,1742569.9725443,0
+RJF.US,D,20181211,000000,47.8085,48.2861,46.5517,46.8714,4713479.9460471,0
+RJF.US,D,20181212,000000,47.7143,48.4907,47.4264,47.8085,3763466.9675726,0
+RJF.US,D,20181213,000000,47.8085,48.0955,47.0511,47.2527,1774195.1359421,0
+RJF.US,D,20181214,000000,46.6639,47.5892,46.3968,46.4763,2088483.6064509,0
+RJF.US,D,20181217,000000,46.4147,47.0948,45.7982,46.0067,1948899.5612177,0
+RJF.US,D,20181218,000000,46.2499,46.6887,45.5936,45.7575,1991913.8930884,0
+RJF.US,D,20181219,000000,45.7138,46.238,44.4172,44.6078,2608242.4668441,0
+RJF.US,D,20181220,000000,44.457,45.1082,44.1125,44.5006,2917771.6005674,0
+RJF.US,D,20181221,000000,44.2693,45.676,43.9893,44.0191,3702143.5426331,0
+RJF.US,D,20181224,000000,43.5257,44.6257,43.4631,43.5813,968234.43931044,0
+RJF.US,D,20181226,000000,43.6756,46.0385,43.21,46.0255,1654391.8009299,0
+RJF.US,D,20181227,000000,45.0943,46.5189,44.9454,46.5189,1573061.0306845,0
+RJF.US,D,20181228,000000,46.7155,47.0014,45.9183,46.1208,1460877.6708643,0
+RJF.US,D,20181231,000000,46.4266,46.8019,45.8697,46.5189,1036938.1098854,0
+RJF.US,D,20190102,000000,45.8051,47.1166,45.8051,46.5011,2089501.9534329,0
+RJF.US,D,20190103,000000,46.2251,46.2548,44.8362,44.9315,2088825.069979,0
+RJF.US,D,20190104,000000,45.7098,46.9022,45.3057,46.7513,1922993.6600989,0
+RJF.US,D,20190107,000000,46.5825,47.4562,46.237,46.9716,1403095.7968535,0
+RJF.US,D,20190108,000000,47.4432,47.5882,46.8297,47.3112,2122991.5681303,0
+RJF.US,D,20190109,000000,47.5882,48.2534,47.342,48.1778,1448519.5114946,0
+RJF.US,D,20190110,000000,47.7947,48.4161,47.62,48.0706,1255718.5264966,0
+RJF.US,D,20190111,000000,47.8453,48.5869,47.3996,48.5155,790806.36394636,0
+RJF.US,D,20190114,000000,47.9952,49.0515,47.8145,48.6802,2278872.1868773,0
+RJF.US,D,20190115,000000,48.4737,48.7259,47.8393,48.706,2468709.7922302,0
+RJF.US,D,20190116,000000,49.2471,50.503,49.1558,50.227,1884493.8991219,0
+RJF.US,D,20190117,000000,49.8041,50.7313,49.6829,50.1496,2354385.9899404,0
+RJF.US,D,20190118,000000,50.5944,51.2684,50.0126,51.0351,1881276.6881816,0
+RJF.US,D,20190122,000000,50.4702,50.7969,49.81,50.0572,1946947.4776854,0
+RJF.US,D,20190123,000000,50.2439,50.5705,49.5599,50.2131,3100678.2013868,0
+RJF.US,D,20190124,000000,50.0186,50.9349,49.5539,50.51,2077790.4595059,0
+RJF.US,D,20190125,000000,51.0301,51.4382,50.5914,50.9091,1765194.197632,0
+RJF.US,D,20190128,000000,50.4831,51.181,50.3709,51.0599,981759.01391767,0
+RJF.US,D,20190129,000000,51.1622,51.2814,50.7849,50.8346,895660.84875034,0
+RJF.US,D,20190130,000000,50.9349,50.9418,50.2499,50.7532,1493198.8557899,0
+RJF.US,D,20190131,000000,50.3531,50.7125,49.955,50.5576,1336257.584845,0
+RJF.US,D,20190201,000000,50.6529,51.5445,50.6529,51.053,1369068.3015543,0
+RJF.US,D,20190204,000000,51.0858,51.4938,50.7502,51.3816,1119288.2343799,0
+RJF.US,D,20190205,000000,51.3876,51.745,51.1056,51.5891,1159428.8333724,0
+RJF.US,D,20190206,000000,51.3618,51.6616,51.1235,51.2883,888210.09442177,0
+RJF.US,D,20190207,000000,51.0173,51.1374,50.2071,50.6986,1107205.0589135,0
+RJF.US,D,20190208,000000,50.3263,50.6142,49.4774,50.5159,1013900.9053094,0
+RJF.US,D,20190211,000000,50.6142,50.627,50.1436,50.2567,1197078.4609638,0
+RJF.US,D,20190212,000000,50.6787,52.0051,50.6529,51.5067,1475809.3975328,0
+RJF.US,D,20190213,000000,51.9902,52.292,51.3618,51.3816,1251601.8260855,0
+RJF.US,D,20190214,000000,50.9607,51.3072,50.2875,50.9805,1627919.815732,0
+RJF.US,D,20190215,000000,51.4313,51.8264,51.0401,51.7062,1502761.8491109,0
+RJF.US,D,20190219,000000,51.3548,52.286,51.2356,52.0845,1504460.101348,0
+RJF.US,D,20190220,000000,52.0021,52.021,51.6457,51.9902,860793.29273606,0
+RJF.US,D,20190221,000000,52.021,52.0775,51.4084,52.0716,1447112.3594335,0
+RJF.US,D,20190222,000000,52.1987,52.5382,51.9902,52.4806,946600.35772752,0
+RJF.US,D,20190225,000000,52.8459,53.2709,52.4678,52.4936,1462709.8896183,0
+RJF.US,D,20190226,000000,52.292,52.9621,52.1847,52.4876,1205276.6074394,0
+RJF.US,D,20190227,000000,52.3932,52.7625,52.2354,52.6415,1021739.4574502,0
+RJF.US,D,20190228,000000,52.563,52.6871,51.8144,51.865,969043.27474723,0
+RJF.US,D,20190301,000000,52.428,53.1895,52.3605,53.0446,1147092.8338778,0
+RJF.US,D,20190304,000000,53.2014,53.7176,52.1281,52.6802,1648358.271333,0
+RJF.US,D,20190305,000000,52.6127,52.7001,51.89,52.569,825221.65705763,0
+RJF.US,D,20190306,000000,52.7367,52.9274,51.9158,51.9406,735097.44551322,0
+RJF.US,D,20190307,000000,51.6328,51.6328,50.227,50.5348,1766210.5300799,0
+RJF.US,D,20190308,000000,50.093,50.4901,49.8229,50.4633,1139608.8397368,0
+RJF.US,D,20190311,000000,50.9677,51.1503,50.4375,50.8713,1537916.4762329,0
+RJF.US,D,20190312,000000,51.0232,51.2238,50.779,50.9745,1100995.2575838,0
+RJF.US,D,20190313,000000,51.2486,51.6645,50.9607,51.4441,816213.66787819,0
+RJF.US,D,20190314,000000,51.4441,51.6328,51.0401,51.4997,804083.15086063,0
+RJF.US,D,20190315,000000,51.3945,51.884,51.3449,51.4313,2406164.5523658,0
+RJF.US,D,20190318,000000,51.8075,52.0657,51.6079,51.8264,1716637.8824822,0
+RJF.US,D,20190319,000000,52.2612,52.2612,51.0729,51.2039,1646266.1776815,0
+RJF.US,D,20190320,000000,50.9935,51.2684,49.7911,49.8358,1925575.2855341,0
+RJF.US,D,20190321,000000,49.7177,50.2697,49.2908,49.8746,1681441.9574114,0
+RJF.US,D,20190322,000000,49.2838,49.5787,47.7321,48.2086,2414474.5054832,0
+RJF.US,D,20190325,000000,48.2603,48.7438,48.0399,48.3665,2174390.3908798,0
+RJF.US,D,20190326,000000,48.6802,49.2203,48.6802,49.0515,1885376.2650529,0
+RJF.US,D,20190327,000000,49.0515,49.3146,48.8182,49.3027,1644548.7873706,0
+RJF.US,D,20190328,000000,49.2015,50.2875,49.2015,50.2071,1933650.5454302,0
+RJF.US,D,20190329,000000,50.7939,50.9189,50.4395,50.7174,2117326.6982717,0
+RJF.US,D,20190401,000000,51.2218,52.4906,51.2148,52.4022,1414100.1893152,0
+RJF.US,D,20190402,000000,52.3834,52.5482,51.7936,52.3565,1289074.174677,0
+RJF.US,D,20190403,000000,52.8867,53.2014,52.567,52.844,1581207.8065408,0
+RJF.US,D,20190404,000000,52.9562,53.6005,52.7289,53.2471,947723.46048219,0
+RJF.US,D,20190405,000000,53.5439,53.7772,53.2411,53.7384,1786270.2532723,0
+RJF.US,D,20190408,000000,53.6134,53.9499,53.5101,53.9291,1302288.5110345,0
+RJF.US,D,20190409,000000,53.6322,53.7106,53.2282,53.4119,1395848.5104678,0
+RJF.US,D,20190410,000000,53.6322,54.0165,53.2212,53.9966,951772.6740013,0
+RJF.US,D,20190411,000000,54.2438,54.6737,54.0839,54.5705,1232204.8846085,0
+RJF.US,D,20190412,000000,55.3795,55.8441,54.8682,55.3795,1273296.3436911,0
+RJF.US,D,20190415,000000,55.5612,55.6308,55.045,55.1651,1048043.2290516,0
+RJF.US,D,20190416,000000,55.2961,56.013,55.183,55.8501,1642948.2400368,0
+RJF.US,D,20190417,000000,55.8561,56.0546,55.5284,56.009,1185198.7534404,0
+RJF.US,D,20190418,000000,55.9603,56.3823,55.5216,56.2552,2600332.3987432,0
+RJF.US,D,20190422,000000,56.1043,56.1162,55.6556,55.8621,1197438.0552987,0
+RJF.US,D,20190423,000000,55.9971,56.5957,55.4748,56.4697,1804032.4003359,0
+RJF.US,D,20190424,000000,56.4011,56.4141,55.6367,55.8075,2469479.3442523,0
+RJF.US,D,20190425,000000,56.0984,56.9759,55.2267,56.8995,1938442.1147612,0
+RJF.US,D,20190426,000000,56.8995,57.1319,55.7519,56.6086,2100944.5070591,0
+RJF.US,D,20190429,000000,56.836,57.8387,56.836,57.7692,1366122.045449,0
+RJF.US,D,20190430,000000,57.6491,57.8456,56.9114,57.7563,1443962.6353851,0
+RJF.US,D,20190501,000000,57.7503,58.0284,56.3624,56.4517,1661917.0930197,0
+RJF.US,D,20190502,000000,56.5005,57.0763,56.2433,56.7228,1047325.0476488,0
+RJF.US,D,20190503,000000,56.973,57.512,56.842,57.4544,844801.92113671,0
+RJF.US,D,20190506,000000,56.2164,57.4158,55.9603,57.2837,818008.61775158,0
+RJF.US,D,20190507,000000,56.5769,56.825,55.2912,55.5284,1658460.1525228,0
+RJF.US,D,20190508,000000,55.449,55.8621,55.183,55.4044,1483489.8087475,0
+RJF.US,D,20190509,000000,54.5764,55.038,53.9737,55.038,1936489.0239618,0
+RJF.US,D,20190510,000000,54.766,55.2525,53.7504,55.1949,1183238.6117716,0
+RJF.US,D,20190513,000000,53.9221,54.1942,52.5164,52.6027,1627511.8725789,0
+RJF.US,D,20190514,000000,52.6593,53.8338,52.6593,53.4179,1993716.9010981,0
+RJF.US,D,20190515,000000,52.6653,52.981,52.016,52.5551,813098.19090938,0
+RJF.US,D,20190516,000000,52.6276,53.5816,52.6276,53.0753,1493646.0823577,0
+RJF.US,D,20190517,000000,52.3109,53.4982,52.1431,52.981,1292384.0541854,0
+RJF.US,D,20190520,000000,52.8639,53.53,52.6335,53.3225,1772972.31375,0
+RJF.US,D,20190521,000000,53.7266,54.1942,53.6372,54.1029,947316.5245962,0
+RJF.US,D,20190522,000000,53.8775,53.9966,53.3603,53.675,1034375.622524,0
+RJF.US,D,20190523,000000,52.9681,53.9529,52.9175,53.4427,2610464.4979444,0
+RJF.US,D,20190524,000000,53.8705,54.899,53.7136,54.773,1383984.9192171,0
+RJF.US,D,20190528,000000,54.5525,54.7471,53.6878,53.7633,1776179.4520199,0
+RJF.US,D,20190529,000000,53.4367,53.8209,52.9502,53.7266,1265550.4601185,0
+RJF.US,D,20190530,000000,53.9351,54.2567,52.8807,53.2967,802701.1804755,0
+RJF.US,D,20190531,000000,52.5104,52.7605,52.01,52.0865,1472768.4583253,0
+RJF.US,D,20190603,000000,52.0219,52.7109,51.5693,51.7588,1597548.6998046,0
+RJF.US,D,20190604,000000,52.6335,53.7901,52.2255,53.7008,1298469.9616686,0
+RJF.US,D,20190605,000000,53.6938,53.9102,52.9264,53.4179,1374228.5306236,0
+RJF.US,D,20190606,000000,53.5369,53.6134,52.9125,53.4675,707221.33005518,0
+RJF.US,D,20190607,000000,53.524,53.5369,52.6911,52.8251,1587613.0176771,0
+RJF.US,D,20190610,000000,53.3473,54.0195,53.0634,53.3989,900223.76846216,0
+RJF.US,D,20190611,000000,53.9777,54.1048,53.0822,53.128,833252.59720386,0
+RJF.US,D,20190612,000000,53.1012,53.2838,52.0805,52.5292,803088.97828765,0
+RJF.US,D,20190613,000000,52.5412,52.7805,52.418,52.7109,975805.05841732,0
+RJF.US,D,20190614,000000,52.7487,52.7487,51.468,52.0736,1405655.2624137,0
+RJF.US,D,20190617,000000,52.2761,52.4975,51.7906,51.871,757434.59949324,0
+RJF.US,D,20190618,000000,51.9852,53.1835,51.9038,52.426,992334.31061844,0
+RJF.US,D,20190619,000000,52.6226,52.7923,51.1513,51.1712,1634100.4063174,0
+RJF.US,D,20190620,000000,51.5107,51.602,50.1376,50.8931,3600729.8820533,0
+RJF.US,D,20190621,000000,51.0768,51.9852,50.9647,51.9475,3316117.5132112,0
+RJF.US,D,20190624,000000,51.8592,52.0418,50.5466,50.642,1919647.5189769,0
+RJF.US,D,20190625,000000,50.5169,50.8555,50.1535,50.5526,1951257.573369,0
+RJF.US,D,20190626,000000,50.8931,51.2794,50.6936,50.9964,1357406.1637125,0
+RJF.US,D,20190627,000000,51.323,52.1233,51.0351,52.0359,1836884.414994,0
+RJF.US,D,20190628,000000,52.562,53.5498,52.4538,53.5498,2186346.6506986,0
+RJF.US,D,20190701,000000,54.2468,54.7015,54.0999,54.4612,1801309.7575144,0
+RJF.US,D,20190702,000000,54.1515,54.1515,53.1766,53.5568,1080329.1596307,0
+RJF.US,D,20190703,000000,53.803,53.8417,53.2699,53.4605,855838.54614389,0
+RJF.US,D,20190705,000000,53.8983,54.346,53.7206,54.221,741808.86583107,0
+RJF.US,D,20190708,000000,53.6204,53.7574,52.8599,52.985,1535524.2170021,0
+RJF.US,D,20190709,000000,52.6246,53.94,52.5054,53.8526,1377964.4840918,0
+RJF.US,D,20190710,000000,53.8785,54.0621,53.3919,53.7444,1313468.167962,0
+RJF.US,D,20190711,000000,53.9231,54.2597,53.5816,54.0741,1208396.1134764,0
+RJF.US,D,20190712,000000,54.209,54.5943,53.9797,54.5317,857827.89855689,0
+RJF.US,D,20190715,000000,54.6389,54.6617,53.8586,54.1902,2060709.2249644,0
+RJF.US,D,20190716,000000,54.4424,54.9428,53.9737,54.3848,1141523.6543885,0
+RJF.US,D,20190717,000000,54.1644,54.218,52.6752,52.9978,1561300.1806722,0
+RJF.US,D,20190718,000000,52.9978,53.81,52.7765,53.4039,1447475.9828365,0
+RJF.US,D,20190719,000000,53.5439,54.1058,53.3781,53.7206,1208456.5494991,0
+RJF.US,D,20190722,000000,53.663,54.0254,53.3661,53.7266,955925.636026,0
+RJF.US,D,20190723,000000,54.0115,54.5069,53.9737,54.3918,1240504.7650557,0
+RJF.US,D,20190724,000000,54.0185,55.2068,53.9797,54.8494,2049413.7323267,0
+RJF.US,D,20190725,000000,54.6965,54.6965,51.7896,52.5789,3604704.5578112,0
+RJF.US,D,20190726,000000,52.6305,53.797,52.5928,53.7266,1457069.1941688,0
+RJF.US,D,20190729,000000,53.53,53.5657,51.7956,51.8462,1499888.1162328,0
+RJF.US,D,20190730,000000,51.8144,51.8144,51.189,51.7956,1474440.5216193,0
+RJF.US,D,20190731,000000,51.8204,51.8324,50.7184,51.0927,1600168.6013874,0
+RJF.US,D,20190801,000000,50.9537,51.3637,49.1379,49.5916,1756043.1765322,0
+RJF.US,D,20190802,000000,49.3384,49.5976,48.4897,49.2432,1848066.0864556,0
+RJF.US,D,20190805,000000,48.1362,48.5383,47.0402,47.5088,2424505.87798,0
+RJF.US,D,20190806,000000,47.9883,48.6534,47.2546,48.5135,1362870.5874292,0
+RJF.US,D,20190807,000000,47.2794,48.3695,46.5517,48.1223,1916671.0448602,0
+RJF.US,D,20190808,000000,48.5978,49.3186,48.2931,48.8302,1101288.3722937,0
+RJF.US,D,20190809,000000,48.5135,49.0913,48.0906,48.5978,1498542.4074613,0
+RJF.US,D,20190812,000000,47.9069,48.2057,47.1395,47.2229,1357226.8701786,0
+RJF.US,D,20190813,000000,47.3102,48.8748,46.9052,48.1104,966007.37187494,0
+RJF.US,D,20190814,000000,46.8307,47.3936,46.1973,46.4306,2180354.4190505,0
+RJF.US,D,20190815,000000,46.6897,46.931,46.38,46.7095,1507563.4911123,0
+RJF.US,D,20190816,000000,47.1791,48.2802,47.0451,47.9754,1132957.8554415,0
+RJF.US,D,20190819,000000,48.855,49.0089,48.1848,48.724,1178912.3998153,0
+RJF.US,D,20190820,000000,48.5383,48.7954,48.1362,48.5313,1454880.4028811,0
+RJF.US,D,20190821,000000,48.8877,49.2749,48.7498,49.1846,1287409.1622524,0
+RJF.US,D,20190822,000000,49.5271,50.1664,49.3384,49.7545,2339666.7966184,0
+RJF.US,D,20190823,000000,49.4198,49.7921,47.9952,48.2613,1463017.1060669,0
+RJF.US,D,20190826,000000,48.8748,48.9831,48.16,48.4837,932134.99570068,0
+RJF.US,D,20190827,000000,48.6981,48.8877,47.7411,47.9178,1324834.1692928,0
+RJF.US,D,20190828,000000,47.5386,48.3437,47.4194,48.2871,1173106.5125705,0
+RJF.US,D,20190829,000000,48.8808,49.7117,48.8808,49.5787,818698.5956771,0
+RJF.US,D,20190830,000000,50.0224,50.2051,49.5142,49.7257,839799.83299346,0
+RJF.US,D,20190903,000000,49.2233,49.2749,48.2553,48.718,1216740.3136735,0
+RJF.US,D,20190904,000000,49.2173,49.4506,49.0217,49.4198,859026.54633991,0
+RJF.US,D,20190905,000000,50.498,51.2694,50.4255,50.636,978214.44118789,0
+RJF.US,D,20190906,000000,50.7879,51.2952,50.3849,51.0222,1088883.8786401,0
+RJF.US,D,20190909,000000,51.4402,52.3416,51.3637,52.1043,1477236.6949349,0
+RJF.US,D,20190910,000000,52.4102,53.4169,52.1947,53.3851,1413719.4423724,0
+RJF.US,D,20190911,000000,53.4357,54.346,52.2394,54.3272,1112597.96667,0
+RJF.US,D,20190912,000000,53.8923,54.9874,53.6134,54.7263,1571996.3494184,0
+RJF.US,D,20190913,000000,55.2783,55.6714,55.0072,55.1711,1618103.9983828,0
+RJF.US,D,20190916,000000,54.5317,55.3547,54.3918,55.3239,1666820.4689927,0
+RJF.US,D,20190917,000000,54.9606,55.1473,54.4364,54.6905,1303607.0235958,0
+RJF.US,D,20190918,000000,54.4106,54.5506,53.6502,54.3788,1158813.3932082,0
+RJF.US,D,20190919,000000,54.0373,54.209,53.5111,53.9371,1513534.5701524,0
+RJF.US,D,20190920,000000,54.0621,54.209,53.2768,53.3275,2287538.7125286,0
+RJF.US,D,20190923,000000,52.8341,53.675,52.5789,53.3851,935456.96241362,0
+RJF.US,D,20190924,000000,53.4982,53.663,52.3585,53.0802,1622760.5939297,0
+RJF.US,D,20190925,000000,53.126,53.8348,52.9353,53.7008,1229855.9378606,0
+RJF.US,D,20190926,000000,53.6064,53.9489,53.126,53.6263,1135890.0098083,0
+RJF.US,D,20190927,000000,53.9609,54.1962,52.6871,53.119,2260818.9396378,0
+RJF.US,D,20190930,000000,53.2897,53.2897,52.3099,52.438,1379765.4775675,0
+RJF.US,D,20191001,000000,51.9812,52.2037,49.811,50.4931,2618910.432113,0
+RJF.US,D,20191002,000000,49.7723,50.1734,49.1309,49.7306,2894227.7406679,0
+RJF.US,D,20191003,000000,49.4864,49.7911,47.9734,49.3682,2630905.9753465,0
+RJF.US,D,20191004,000000,49.3682,50.0542,49.3682,49.9966,1218117.2477234,0
+RJF.US,D,20191007,000000,49.7425,50.1366,49.4486,49.6859,1465995.5947177,0
+RJF.US,D,20191008,000000,48.986,49.1786,48.5383,48.6107,1498096.1881606,0
+RJF.US,D,20191009,000000,49.2134,49.6313,49.0049,49.3296,1220704.9167608,0
+RJF.US,D,20191010,000000,49.6789,50.2697,49.6789,49.8239,1299696.8129288,0
+RJF.US,D,20191011,000000,50.8793,51.738,50.8733,51.2416,1247291.7304018,0
+RJF.US,D,20191014,000000,50.8415,51.4591,50.4732,51.4203,3011879.553273,0
+RJF.US,D,20191015,000000,51.6745,52.7308,51.2039,52.6534,1466604.9912796,0
+RJF.US,D,20191016,000000,52.5769,52.9165,51.9306,51.9554,1289401.5364665,0
+RJF.US,D,20191017,000000,52.3814,52.705,52.0378,52.425,1300084.610741,0
+RJF.US,D,20191018,000000,52.2285,52.705,52.0885,52.5839,2631132.6104316,0
+RJF.US,D,20191021,000000,52.7815,53.8447,52.7815,53.5002,1706288.2135994,0
+RJF.US,D,20191022,000000,53.4863,53.6154,52.8043,52.8459,1900122.6545852,0
+RJF.US,D,20191023,000000,52.6474,53.4237,52.296,53.3603,1763343.8480711,0
+RJF.US,D,20191024,000000,56.0328,56.0328,52.3416,53.3731,2447591.4313742,0
+RJF.US,D,20191025,000000,52.9025,54.0225,52.7567,53.7236,1496240.8022645,0
+RJF.US,D,20191028,000000,54.2894,54.7849,53.7296,53.9271,1781631.788532,0
+RJF.US,D,20191029,000000,53.7236,54.0899,53.5836,53.9589,1939019.2787777,0
+RJF.US,D,20191030,000000,53.7534,54.4414,53.5965,54.2001,1509059.2826735,0
+RJF.US,D,20191031,000000,53.9271,54.1495,52.7179,53.0932,1096218.7972585,0
+RJF.US,D,20191101,000000,53.6848,54.4473,53.6223,54.1694,742260.12146703,0
+RJF.US,D,20191104,000000,54.7333,55.6496,54.5059,55.3895,1002499.6496321,0
+RJF.US,D,20191105,000000,55.7707,56.154,55.7588,56.0388,1122488.3217805,0
+RJF.US,D,20191106,000000,55.8709,56.3614,55.8124,56.1708,1099537.7421703,0
+RJF.US,D,20191107,000000,56.7426,57.1755,56.559,56.6354,984764.69877862,0
+RJF.US,D,20191108,000000,56.4269,56.971,56.0586,56.7824,652853.08405834,0
+RJF.US,D,20191111,000000,56.2671,56.8449,56.1847,56.6612,789274.31077159,0
+RJF.US,D,20191112,000000,56.7128,57.1001,56.4269,56.9909,667817.04327223,0
+RJF.US,D,20191113,000000,56.4517,56.6166,55.8393,56.1768,829948.76129772,0
+RJF.US,D,20191114,000000,55.8978,56.5531,55.8978,56.5531,756900.74795963,0
+RJF.US,D,20191115,000000,56.8638,57.3165,56.6672,56.8508,1213285.3877107,0
+RJF.US,D,20191118,000000,56.6612,56.9978,56.145,56.8776,864928.12395395,0
+RJF.US,D,20191119,000000,56.9839,57.1695,56.4399,56.7566,803388.13659988,0
+RJF.US,D,20191120,000000,56.3495,56.699,55.9613,56.5789,942501.78812323,0
+RJF.US,D,20191121,000000,56.832,56.9372,55.9097,56.0586,1119574.2982205,0
+RJF.US,D,20191122,000000,56.1768,56.6424,55.9613,56.2214,842259.57911626,0
+RJF.US,D,20191125,000000,56.4745,57.0435,56.141,56.9521,1189137.1675845,0
+RJF.US,D,20191126,000000,56.82,57.0236,56.4349,56.9283,1344777.0495079,0
+RJF.US,D,20191127,000000,57.2331,57.5627,57.0236,57.5379,804281.5824684,0
+RJF.US,D,20191129,000000,57.3423,57.3622,56.8737,57.1189,639930.85514375,0
+RJF.US,D,20191202,000000,57.2331,57.3364,56.0388,56.1252,1070798.3988552,0
+RJF.US,D,20191203,000000,55.46,56.132,54.8176,55.9613,1594788.7881025,0
+RJF.US,D,20191204,000000,56.0447,56.832,55.9931,56.4647,989010.32937141,0
+RJF.US,D,20191205,000000,56.9094,57.2778,56.7884,57.1755,1086603.4260512,0
+RJF.US,D,20191206,000000,57.94,58.0542,57.5557,57.5815,1190161.5581688,0
+RJF.US,D,20191209,000000,57.2073,57.52,56.8965,56.8965,698167.00659168,0
+RJF.US,D,20191210,000000,56.7496,57.2331,56.5907,56.9035,695295.28824767,0
+RJF.US,D,20191211,000000,56.8906,57.0941,56.687,56.8072,1010430.8703409,0
+RJF.US,D,20191212,000000,57.0435,58.1812,56.693,57.8695,1332023.0341897,0
+RJF.US,D,20191213,000000,57.94,58.3718,57.4952,57.793,982836.78965534,0
+RJF.US,D,20191216,000000,58.3281,58.3996,57.8437,57.9002,1117026.9198649,0
+RJF.US,D,20191217,000000,57.8377,58.21,57.6411,58.072,871764.44538533,0
+RJF.US,D,20191218,000000,58.2001,58.2001,57.4624,57.8625,1061074.242807,0
+RJF.US,D,20191219,000000,57.6649,57.9459,57.514,57.9002,908662.65176143,0
+RJF.US,D,20191220,000000,58.3341,58.3341,57.5627,57.6073,1464137.1870205,0
+RJF.US,D,20191223,000000,57.6649,57.7047,57.2073,57.514,630241.95344219,0
+RJF.US,D,20191224,000000,57.6332,57.6332,57.2003,57.3662,190115.61105729,0
+RJF.US,D,20191226,000000,57.4366,57.7365,57.4366,57.6848,341271.14009829,0
+RJF.US,D,20191227,000000,57.7365,57.7423,57.3224,57.4237,425047.55472793,0
+RJF.US,D,20191230,000000,57.7305,57.7365,57.107,57.2778,593163.44626511,0
+RJF.US,D,20191231,000000,57.2073,57.5319,56.964,57.1249,721601.07438324,0
+RJF.US,D,20200102,000000,57.4892,57.9737,56.9998,57.9678,1187682.6739722,0
+RJF.US,D,20200103,000000,57.0495,57.1943,56.5431,56.97,867004.10133277,0
+RJF.US,D,20200106,000000,56.4229,56.8886,56.0775,56.7406,864322.75646017,0
+RJF.US,D,20200107,000000,56.7406,57.6471,56.697,57.3423,1052170.0021331,0
+RJF.US,D,20200108,000000,57.4366,58.5813,57.2708,58.4592,1580380.8402972,0
+RJF.US,D,20200109,000000,59.0588,59.3974,58.8761,59.2902,1076303.1132536,0
+RJF.US,D,20200110,000000,59.302,59.3844,58.9267,59.308,1129984.4031261,0
+RJF.US,D,20200113,000000,59.5969,60.0873,59.3199,59.9216,1447317.8419105,0
+RJF.US,D,20200114,000000,59.9543,60.3564,59.7299,59.992,1732021.8720537,0
+RJF.US,D,20200115,000000,59.5006,60.1201,59.3517,59.7488,1650516.8446095,0
+RJF.US,D,20200116,000000,60.1837,61.1606,60.1807,60.9044,2067332.0057823,0
+RJF.US,D,20200117,000000,61.1466,61.6202,60.956,61.4733,3613427.490417,0
+RJF.US,D,20200121,000000,60.9818,62.061,60.9044,61.7096,2303988.3906333,0
+RJF.US,D,20200122,000000,61.6132,62.3608,61.6132,62.0927,1980939.718638,0
+RJF.US,D,20200123,000000,58.9129,58.9129,56.9899,58.2606,4265295.4673058,0
+RJF.US,D,20200124,000000,58.1078,58.4751,57.394,57.7385,2466012.331085,0
+RJF.US,D,20200127,000000,56.4487,57.6282,56.4229,57.1815,1475501.1738171,0
+RJF.US,D,20200128,000000,57.6541,58.2139,57.3026,58.0571,1519037.2700169,0
+RJF.US,D,20200129,000000,58.3699,58.4721,57.7385,57.7503,1002942.8471317,0
+RJF.US,D,20200130,000000,57.2003,59.308,57.2003,59.2842,1083006.4754351,0
+RJF.US,D,20200131,000000,58.7084,58.8235,57.5458,58.3827,1654098.6862199,0
+RJF.US,D,20200203,000000,58.7084,59.4093,58.619,58.7203,1466392.4579333,0
+RJF.US,D,20200204,000000,59.7548,60.4954,59.6535,60.1131,1067036.2564437,0
+RJF.US,D,20200205,000000,60.962,61.5825,60.8091,61.2181,1600274.3644272,0
+RJF.US,D,20200206,000000,61.7542,61.7542,60.0546,60.2859,810480.30386058,0
+RJF.US,D,20200207,000000,59.7935,60.2541,59.4877,60.0546,753675.47888297,0
+RJF.US,D,20200210,000000,59.7428,60.1837,59.5065,60.1707,885797.68985006,0
+RJF.US,D,20200211,000000,60.554,61.7414,60.5152,61.6202,1049667.9507945,0
+RJF.US,D,20200212,000000,62.0997,62.4114,61.6778,62.1057,849468.58935414,0
+RJF.US,D,20200213,000000,61.7542,63.0697,61.4247,63.0627,2129783.5698117,0
+RJF.US,D,20200214,000000,62.896,63.5412,62.8403,63.1849,1750955.4706901,0
+RJF.US,D,20200218,000000,62.9734,63.5164,62.7818,63.4916,1839580.8688723,0
+RJF.US,D,20200219,000000,63.7269,64.7822,63.5294,64.6651,1753042.5280065,0
+RJF.US,D,20200220,000000,64.6383,65.4176,64.0704,64.6651,1600853.5429778,0
+RJF.US,D,20200221,000000,64.0704,64.3335,62.0223,62.329,1855175.3772561,0
+RJF.US,D,20200224,000000,60.2025,60.5648,59.0271,59.864,1954471.7625082,0
+RJF.US,D,20200225,000000,60.1201,60.1201,58.0312,58.07,2185819.8500343,0
+RJF.US,D,20200226,000000,58.4969,59.2454,57.4892,57.4892,2132214.1051902,0
+RJF.US,D,20200227,000000,56.0338,57.4634,54.9496,55.0301,2209993.2518365,0
+RJF.US,D,20200228,000000,53.0504,55.0242,52.0726,53.4029,3017737.8184042,0
+RJF.US,D,20200302,000000,53.8487,55.6684,52.7347,55.6426,2677262.4192711,0
+RJF.US,D,20200303,000000,55.3627,56.3843,51.058,51.2298,3514502.7867043,0
+RJF.US,D,20200304,000000,50.8783,50.9696,48.4857,50.9507,4923109.3415585,0
+RJF.US,D,20200305,000000,49.271,49.5638,47.1444,47.6924,3541331.344436,0
+RJF.US,D,20200306,000000,45.6612,47.3856,44.857,46.9974,3943078.7978893,0
+RJF.US,D,20200309,000000,42.2669,43.5684,38.3444,41.5501,3587430.9352641,0
+RJF.US,D,20200310,000000,43.4661,46.24,41.6255,46.0127,3492919.0684736,0
+RJF.US,D,20200311,000000,44.5384,44.8997,41.977,43.075,2850936.4103601,0
+RJF.US,D,20200312,000000,39.8107,40.6635,37.5402,38.8308,3239502.7672684,0
+RJF.US,D,20200313,000000,41.9214,46.3064,40.867,46.1864,4530473.6257903,0
+RJF.US,D,20200316,000000,38.2758,45.1578,38.2758,42.527,4046516.0579616,0
+RJF.US,D,20200317,000000,43.6706,48.8669,42.2737,48.8609,4112566.5871411,0
+RJF.US,D,20200318,000000,45.0168,48.2672,42.1765,45.9233,5209308.1559958,0
+RJF.US,D,20200319,000000,45.1708,46.6857,42.1825,42.6938,2927843.2637459,0
+RJF.US,D,20200320,000000,42.3165,43.8304,39.0284,39.219,3332172.3426344,0
+RJF.US,D,20200323,000000,38.7027,38.8238,34.6164,35.1844,2790342.2467608,0
+RJF.US,D,20200324,000000,36.7807,38.7444,34.9669,37.9423,2200378.8878963,0
+RJF.US,D,20200325,000000,37.5015,41.7208,36.3171,38.811,2299946.2279834,0
+RJF.US,D,20200326,000000,39.0919,41.8757,38.3771,41.2949,2268471.1473752,0
+RJF.US,D,20200327,000000,39.2706,40.5791,38.3384,39.3669,1433650.2353829,0
+RJF.US,D,20200330,000000,39.219,41.3326,38.3186,41.1231,1988322.9860745,0
+RJF.US,D,20200331,000000,40.7766,41.7645,39.9993,40.589,1951373.4090792,0
+RJF.US,D,20200401,000000,38.2718,38.5022,36.6387,37.8797,2176963.9581786,0
+RJF.US,D,20200402,000000,37.5452,39.8007,37.2939,38.5221,1757659.8401387,0
+RJF.US,D,20200403,000000,38.2392,38.9638,36.6517,36.9485,1605788.144229,0
+RJF.US,D,20200406,000000,39.0294,41.6483,38.6631,41.2383,1689633.0530177,0
+RJF.US,D,20200407,000000,43.4403,43.4601,40.8462,41.0457,1764237.2939397,0
+RJF.US,D,20200408,000000,41.6613,43.197,40.744,42.7722,1244666.7924838,0
+RJF.US,D,20200409,000000,43.6786,45.0884,43.4205,44.5979,2501460.0729169,0
+RJF.US,D,20200413,000000,44.1333,44.2693,42.8765,43.3063,1230316.2589,0
+RJF.US,D,20200414,000000,44.3209,44.4798,41.9392,43.0303,1526278.5128002,0
+RJF.US,D,20200415,000000,41.1807,41.3922,40.0818,40.2555,2087386.6926393,0
+RJF.US,D,20200416,000000,40.0053,40.2088,37.9889,38.951,2005666.1100476,0
+RJF.US,D,20200417,000000,40.4551,41.5858,39.9795,40.8918,4397499.2669034,0
+RJF.US,D,20200420,000000,39.9656,41.0587,39.4284,40.05,1390146.3717287,0
+RJF.US,D,20200421,000000,38.8368,39.626,38.4893,39.357,1352997.3558585,0
+RJF.US,D,20200422,000000,40.2555,40.4937,39.7134,39.908,1634326.0341354,0
+RJF.US,D,20200423,000000,39.7739,40.5563,39.2429,39.4026,1033508.3655986,0
+RJF.US,D,20200424,000000,39.8881,40.2028,38.9311,39.5288,1160408.9042068,0
+RJF.US,D,20200427,000000,40.0122,42.5627,40.0122,42.2669,1300368.6600476,0
+RJF.US,D,20200428,000000,43.9228,45.4159,43.0482,43.768,1653985.8723109,0
+RJF.US,D,20200429,000000,45.6433,46.2846,44.6416,45.9005,1377526.3229274,0
+RJF.US,D,20200430,000000,43.755,44.9563,41.7715,42.3363,3377934.4990026,0
+RJF.US,D,20200501,000000,40.8918,41.4696,40.2426,40.5751,1723542.6980727,0
+RJF.US,D,20200504,000000,39.9795,40.2952,39.2399,40.1522,947714.39507879,0
+RJF.US,D,20200505,000000,40.8392,41.6613,40.1522,40.314,1368254.4297824,0
+RJF.US,D,20200506,000000,40.8591,40.9484,39.9993,40.1472,1189238.9015561,0
+RJF.US,D,20200507,000000,40.7181,42.6898,40.589,41.3793,1189844.2690498,0
+RJF.US,D,20200508,000000,42.3621,43.074,41.8221,42.9211,1375274.0738158,0
+RJF.US,D,20200511,000000,42.2143,43.2487,41.6413,42.7781,1259611.6136238,0
+RJF.US,D,20200512,000000,43.1196,43.1554,40.5434,40.6019,1331824.602582,0
+RJF.US,D,20200513,000000,40.3637,40.7568,37.8092,38.1299,1404017.4461992,0
+RJF.US,D,20200514,000000,37.1729,39.9397,36.321,39.8315,1903800.1865648,0
+RJF.US,D,20200515,000000,39.3044,40.2028,38.5787,39.2011,4383765.180751,0
+RJF.US,D,20200518,000000,40.045,42.1884,40.045,41.7208,1933635.4364246,0
+RJF.US,D,20200519,000000,41.412,42.0971,40.314,40.3707,1381197.8113049,0
+RJF.US,D,20200520,000000,41.0715,42.7206,41.0715,42.2669,1596006.5739593,0
+RJF.US,D,20200521,000000,42.0356,42.2202,41.4498,41.6037,1596744.9007031,0
+RJF.US,D,20200522,000000,41.6037,42.3363,41.0457,41.8796,1341364.4287609,0
+RJF.US,D,20200526,000000,43.9556,45.7724,43.2606,45.1747,1648615.1244294,0
+RJF.US,D,20200527,000000,46.9726,47.3966,45.7178,46.8714,1653753.1936237,0
+RJF.US,D,20200528,000000,47.6468,47.8017,45.2273,45.4001,970029.38918384,0
+RJF.US,D,20200529,000000,44.7895,45.2809,43.9814,44.4936,1061681.6248348,0
+RJF.US,D,20200601,000000,44.8283,45.9967,44.5453,45.7218,1640525.7627946,0
+RJF.US,D,20200602,000000,46.4276,47.2913,46.229,46.8823,1619897.9409891,0
+RJF.US,D,20200603,000000,48.3804,49.6899,47.8463,49.5995,2377764.6580445,0
+RJF.US,D,20200604,000000,49.3564,50.9101,48.9274,50.9101,2847491.5570678,0
+RJF.US,D,20200605,000000,54.5903,55.1175,52.1629,52.2394,3712343.1287263,0
+RJF.US,D,20200608,000000,53.1388,53.5945,51.9158,52.0468,2512859.3140601,0
+RJF.US,D,20200609,000000,51.3796,52.8639,50.7442,52.4448,1722327.9340169,0
+RJF.US,D,20200610,000000,52.3208,52.432,48.6376,49.0475,1392175.0075564,0
+RJF.US,D,20200611,000000,46.2916,47.5186,45.0268,45.1241,1430708.0083458,0
+RJF.US,D,20200612,000000,47.3966,47.3966,44.436,45.9849,1322464.0699369,0
+RJF.US,D,20200615,000000,43.903,47.2307,43.768,46.794,1344750.8605647,0
+RJF.US,D,20200616,000000,49.1955,49.1955,46.1655,47.1981,1260577.5827195,0
+RJF.US,D,20200617,000000,47.3966,47.5316,46.1258,46.4663,934339.90326121,0
+RJF.US,D,20200618,000000,45.9511,47.3837,45.7674,46.3958,765646.84770749,0
+RJF.US,D,20200619,000000,47.4234,47.4234,45.688,47.3072,3168667.7196272,0
+RJF.US,D,20200622,000000,46.8823,47.0759,45.8875,46.1973,2294718.5120222,0
+RJF.US,D,20200623,000000,47.1077,47.3966,46.1199,46.1774,1458449.1500198,0
+RJF.US,D,20200624,000000,45.3673,45.4577,43.7948,43.9357,1154127.586917,0
+RJF.US,D,20200625,000000,43.6716,45.0656,43.4333,45.001,1312325.9271335,0
+RJF.US,D,20200626,000000,44.3408,44.5126,42.3303,42.6461,2795179.1431088,0
+RJF.US,D,20200629,000000,43.217,44.2246,42.7593,43.9298,977695.69865994,0
+RJF.US,D,20200630,000000,43.7282,44.8005,43.5425,44.445,1601370.2709717,0
+RJF.US,D,20200701,000000,44.858,45.0456,43.2566,43.3301,925067.00284905,0
+RJF.US,D,20200702,000000,44.3746,44.9176,43.4572,43.6051,879697.68062825,0
+RJF.US,D,20200706,000000,44.7489,45.8349,44.4082,44.6773,1265480.9586924,0
+RJF.US,D,20200707,000000,44.1681,44.2067,43.073,43.2765,994200.776452,0
+RJF.US,D,20200708,000000,43.0432,43.9496,42.8973,43.896,823742.98903623,0
+RJF.US,D,20200709,000000,43.6587,43.9158,41.958,42.3601,746620.5805029,0
+RJF.US,D,20200710,000000,42.4952,44.5294,42.4952,44.5155,899384.71501405,0
+RJF.US,D,20200713,000000,45.2849,45.4149,44.4192,44.5622,864769.98302795,0
+RJF.US,D,20200714,000000,44.5026,44.8848,43.6051,44.589,798879.60930846,0
+RJF.US,D,20200715,000000,46.0077,46.9637,45.3037,46.5825,1007253.9500824,0
+RJF.US,D,20200716,000000,46.099,47.7579,45.7248,46.9766,1113967.8498507,0
+RJF.US,D,20200717,000000,47.0868,47.0868,45.7376,45.7506,1299991.9421729,0
+RJF.US,D,20200720,000000,45.4011,45.829,45.1112,45.4011,740445.02625275,0
+RJF.US,D,20200721,000000,45.5887,47.2139,45.5887,47.1513,719919.94568587,0
+RJF.US,D,20200722,000000,46.6281,47.4552,46.4098,46.7701,1104329.3115013,0
+RJF.US,D,20200723,000000,46.2916,47.3251,46.2916,46.647,1478502.8296099,0
+RJF.US,D,20200724,000000,46.7562,47.1971,46.2152,46.5695,920963.39690953,0
+RJF.US,D,20200727,000000,46.4931,46.5189,45.3097,45.9759,903242.54779469,0
+RJF.US,D,20200728,000000,45.6522,46.1189,45.0129,45.2144,964684.83024544,0
+RJF.US,D,20200729,000000,45.2919,46.1764,45.0298,46.1764,1071302.0323774,0
+RJF.US,D,20200730,000000,45.2085,45.2085,43.9158,44.6078,2017518.621361,0
+RJF.US,D,20200731,000000,44.7101,45.1946,44.0449,44.865,1140648.3393268,0
+RJF.US,D,20200803,000000,45.1618,46.6639,44.8521,46.1377,1036838.390448,0
+RJF.US,D,20200804,000000,45.8915,46.2777,45.0854,45.8022,832742.92007931,0
+RJF.US,D,20200805,000000,46.2777,46.7632,46.0593,46.6023,886110.94990092,0
+RJF.US,D,20200806,000000,46.4544,46.7453,45.9561,46.4604,765095.87263411,0
+RJF.US,D,20200807,000000,46.0931,48.3785,46.0931,48.2881,1589079.598494,0
+RJF.US,D,20200810,000000,48.3785,49.3792,48.0746,49.0495,901034.61843303,0
+RJF.US,D,20200811,000000,49.9728,50.645,48.9145,49.0059,1102514.216287,0
+RJF.US,D,20200812,000000,49.811,50.2499,48.4877,49.2759,836314.68901931,0
+RJF.US,D,20200813,000000,48.5919,49.1011,48.301,48.4817,543177.81917912,0
+RJF.US,D,20200814,000000,48.0618,49.4626,47.9009,49.0625,561993.56757139,0
+RJF.US,D,20200817,000000,48.8232,49.126,48.1272,48.5849,623592.98368109,0
+RJF.US,D,20200818,000000,48.4877,48.7338,47.9972,48.3586,683045.91371884,0
+RJF.US,D,20200819,000000,48.2295,49.4427,48.162,48.3318,715715.61304191,0
+RJF.US,D,20200820,000000,47.5842,48.0002,47.1166,47.604,770712.39367455,0
+RJF.US,D,20200821,000000,47.6219,48.0488,47.3797,47.5912,483428.75263027,0
+RJF.US,D,20200824,000000,47.888,49.3862,47.6775,49.3862,747490.8592294,0
+RJF.US,D,20200825,000000,49.9788,49.9788,49.1329,49.6899,1061646.3704883,0
+RJF.US,D,20200826,000000,49.4486,49.6829,48.5194,48.5581,1069126.3355612,0
+RJF.US,D,20200827,000000,48.5581,49.9858,48.5323,49.5529,618798.39254901,0
+RJF.US,D,20200828,000000,49.9212,49.9212,48.9006,49.54,698462.13583574,0
+RJF.US,D,20200831,000000,49.5727,49.7117,48.7974,48.8947,871327.291488,0
+RJF.US,D,20200901,000000,48.5383,49.1617,48.159,48.7538,1146920.5912132,0
+RJF.US,D,20200902,000000,48.8034,49.9093,48.4429,49.676,770591.5216292,0
+RJF.US,D,20200903,000000,50.0512,50.9289,48.7596,49.1389,874570.69137146,0
+RJF.US,D,20200904,000000,50.1535,50.6906,48.8093,49.4754,921466.02316476,0
+RJF.US,D,20200908,000000,48.9463,48.9919,47.2675,47.338,1255901.8490987,0
+RJF.US,D,20200909,000000,47.7381,47.8483,47.0868,47.5008,1181632.0208356,0
+RJF.US,D,20200910,000000,47.7063,47.9456,46.9965,47.1057,1413198.6853103,0
+RJF.US,D,20200911,000000,47.3191,48.0816,47.1971,47.5316,1107401.4759872,0
+RJF.US,D,20200914,000000,47.9128,49.5211,47.9128,49.0625,1117662.50537,0
+RJF.US,D,20200915,000000,48.8689,48.8947,47.4154,48.0032,1021857.3076943,0
+RJF.US,D,20200916,000000,48.3854,49.392,47.9773,48.2295,1775141.966964,0
+RJF.US,D,20200917,000000,47.6865,47.8751,47.1513,47.6219,1464116.0344126,0
+RJF.US,D,20200918,000000,47.2357,47.8175,47.0868,47.1186,1797847.7806823,0
+RJF.US,D,20200921,000000,45.9361,46.4286,44.8391,45.4597,1515503.7772245,0
+RJF.US,D,20200922,000000,45.4081,46.0801,44.7489,45.3554,918022.17713943,0
+RJF.US,D,20200923,000000,45.4467,46.0861,44.5552,44.6148,1157766.842749,0
+RJF.US,D,20200924,000000,44.723,45.5828,43.6905,44.9176,1573566.6787408,0
+RJF.US,D,20200925,000000,44.5552,45.8845,44.5096,45.7118,987847.943202,0
+RJF.US,D,20200928,000000,46.6669,47.4552,46.3045,46.9369,1118041.2377788,0
+RJF.US,D,20200929,000000,46.8098,47.1126,46.3512,46.6857,874243.32958199,0
+RJF.US,D,20200930,000000,46.8238,47.7441,46.7255,47.2249,1117309.9619045,0
+RJF.US,D,20201001,000000,47.6666,48.029,46.369,47.1801,1097606.8112459,0
+RJF.US,D,20201002,000000,46.4207,48.7954,46.2638,48.3675,949303.8624751,0
+RJF.US,D,20201005,000000,48.9384,49.6859,48.9066,49.4308,1089178.0006171,0
+RJF.US,D,20201006,000000,49.8269,50.0294,48.4529,48.7378,781287.69037533,0
+RJF.US,D,20201007,000000,49.3156,50.2171,49.2312,49.7673,937238.81781543,0
+RJF.US,D,20201008,000000,50.1198,50.8911,49.8607,50.7889,630101.943323,0
+RJF.US,D,20201009,000000,51.3856,51.4054,50.3283,50.8018,593215.82415143,0
+RJF.US,D,20201012,000000,50.9964,52.0865,50.7562,51.9505,863069.71625675,0
+RJF.US,D,20201013,000000,51.6328,52.0736,50.4176,50.4504,687500.04858986,0
+RJF.US,D,20201014,000000,50.4504,51.5345,50.4047,50.5606,1027969.4041207,0
+RJF.US,D,20201015,000000,49.9768,51.5871,49.6601,51.5345,679892.16060234,0
+RJF.US,D,20201016,000000,51.5673,52.1351,51.2614,51.742,718951.96205606,0
+RJF.US,D,20201019,000000,51.9942,52.1847,50.8911,50.9845,539228.32509743,0
+RJF.US,D,20201020,000000,51.5742,52.2423,51.1255,51.1522,603859.61501123,0
+RJF.US,D,20201021,000000,51.1136,51.8402,50.8713,51.0163,712562.86719245,0
+RJF.US,D,20201022,000000,50.9577,52.294,50.5676,52.2165,763478.20176056,0
+RJF.US,D,20201023,000000,52.574,52.7745,52.1193,52.6434,695229.81588977,0
+RJF.US,D,20201026,000000,51.8402,51.875,51.1582,51.8016,720470.92075924,0
+RJF.US,D,20201027,000000,51.5941,51.9048,50.7304,50.782,663455.57696931,0
+RJF.US,D,20201028,000000,49.7117,49.8666,48.3605,48.8142,1747573.0679546,0
+RJF.US,D,20201029,000000,48.7894,49.5747,47.5723,49.0367,1284309.8015562,0
+RJF.US,D,20201030,000000,48.8669,49.8736,48.6733,49.6135,827365.12132845,0
+RJF.US,D,20201102,000000,50.4375,51.1712,49.8865,50.9249,949116.51080481,0
+RJF.US,D,20201103,000000,52.014,52.5352,51.6527,51.9108,954870.02016331,0
+RJF.US,D,20201104,000000,50.7949,51.4372,49.3612,50.0364,987055.22403793,0
+RJF.US,D,20201105,000000,50.3353,52.3317,50.3353,51.6904,779783.8406778,0
+RJF.US,D,20201106,000000,51.8532,52.1391,50.094,50.3085,774202.57398393,0
+RJF.US,D,20201109,000000,54.7333,56.6692,54.4563,55.5514,2226280.7599471,0
+RJF.US,D,20201110,000000,55.9285,56.0139,55.2337,55.6962,937136.07657689,0
+RJF.US,D,20201111,000000,56.2661,56.286,54.8832,55.0202,1637814.1999106,0
+RJF.US,D,20201112,000000,54.3709,54.8464,53.0734,53.7355,961735.55233899,0
+RJF.US,D,20201113,000000,54.3252,55.7608,54.2646,55.3319,821613.62650404,0
+RJF.US,D,20201116,000000,57.0981,57.0981,55.595,56.9352,1021095.8138086,0
+RJF.US,D,20201117,000000,56.7337,58.3797,55.6893,58.0452,1174826.9246825,0
+RJF.US,D,20201118,000000,58.1484,59.1998,57.7911,57.8169,1379321.2728009,0
+RJF.US,D,20201119,000000,57.1557,58.1812,56.5907,57.8943,1107404.4977883,0
+RJF.US,D,20201120,000000,57.6024,57.7881,56.9859,57.4476,731938.65606149,0
+RJF.US,D,20201123,000000,58.3509,58.9287,57.928,58.7252,1147104.9210824,0
+RJF.US,D,20201124,000000,59.7518,61.0374,59.4927,60.9858,764067.45298163,0
+RJF.US,D,20201125,000000,60.4209,60.8299,59.8094,60.68,680882.30410714,0
+RJF.US,D,20201127,000000,60.8101,61.0076,60.0893,60.1737,264763.16446214,0
+RJF.US,D,20201130,000000,59.9414,60.2452,58.7908,59.03,1926906.8925669,0
+RJF.US,D,20201201,000000,60.4259,60.8479,59.6793,60.3564,1163174.8595111,0
+RJF.US,D,20201202,000000,60.0109,61.4911,59.8232,61.4653,821153.30546468,0
+RJF.US,D,20201203,000000,61.232,61.777,60.8101,61.239,1256623.0523026,0
+RJF.US,D,20201204,000000,62.0103,62.8672,61.8029,62.198,696666.1786953,0
+RJF.US,D,20201207,000000,61.5428,61.6858,60.8815,61.3413,699646.68188014,0
+RJF.US,D,20201208,000000,60.4209,61.1734,59.9017,60.3167,1751436.9443375,0
+RJF.US,D,20201209,000000,60.4517,60.556,59.5831,60.0764,1647172.7180216,0
+RJF.US,D,20201210,000000,59.4401,60.2641,59.2266,60.135,2043558.4889968,0
+RJF.US,D,20201211,000000,59.4132,60.1737,58.9605,59.9344,1007477.5633662,0
+RJF.US,D,20201214,000000,61.101,61.2261,59.2852,59.3616,2102238.8452114,0
+RJF.US,D,20201215,000000,60.0695,60.8419,59.0568,60.68,1513760.1979704,0
+RJF.US,D,20201216,000000,61.0057,61.0057,60.2521,60.5966,934812.3115051,0
+RJF.US,D,20201217,000000,60.6284,61.5567,59.9861,61.511,1119036.4176188,0
+RJF.US,D,20201218,000000,61.4137,61.6142,60.3782,60.9203,2275500.8640792,0
+RJF.US,D,20201221,000000,61.0563,61.1933,59.6793,60.9789,1247184.9600951,0
+RJF.US,D,20201222,000000,61.1933,61.2261,60.6334,60.8419,667242.90105683,0
+RJF.US,D,20201223,000000,61.2449,62.0361,60.9401,61.0434,1138329.6105902,0
+RJF.US,D,20201224,000000,61.5169,61.5169,60.0496,60.3097,337959.24605578,0
+RJF.US,D,20201228,000000,60.7187,62.0103,60.6403,61.5169,820292.09214158,0
+RJF.US,D,20201229,000000,61.6798,62.1861,60.7664,61.0057,461699.98794515,0
+RJF.US,D,20201230,000000,61.1665,61.7443,61.1138,61.1606,499523.87273519,0
+RJF.US,D,20201231,000000,61.2519,62.1861,61.0076,62.0957,509460.56212972,0
+RJF.US,D,20210104,000000,62.3162,62.3162,60.6284,61.2797,1009386.3344157,0
+RJF.US,D,20210105,000000,62.5961,62.5961,60.9938,61.5209,1128960.0125418,0
+RJF.US,D,20210106,000000,62.7411,65.7711,62.1087,65.1625,1950586.7335174,0
+RJF.US,D,20210107,000000,66.1056,67.0895,65.6985,66.3031,1358497.0339218,0
+RJF.US,D,20210108,000000,66.4203,66.7807,65.496,66.4799,918013.11173603,0
+RJF.US,D,20210111,000000,65.8763,67.7248,65.5159,67.3268,1146788.6392304,0
+RJF.US,D,20210112,000000,67.3853,68.5518,67.3396,67.4687,1739738.544882,0
+RJF.US,D,20210113,000000,67.0954,67.3784,65.7253,66.4005,1176483.8789708,0
+RJF.US,D,20210114,000000,66.6576,67.2672,66.4461,66.9257,1845434.0976682,0
+RJF.US,D,20210115,000000,66.5524,67.6147,66.1711,67.0835,916197.0092547,0
+RJF.US,D,20210119,000000,67.3268,68.113,67.0051,67.6861,1120253.1962086,0
+RJF.US,D,20210120,000000,67.4687,67.8568,66.9385,67.4369,971033.63442726,0
+RJF.US,D,20210121,000000,67.5084,67.8768,66.729,66.8591,766502.01742831,0
+RJF.US,D,20210122,000000,66.047,66.6378,65.9944,66.5057,1018448.7160156,0
+RJF.US,D,20210125,000000,65.6926,66.6973,64.9103,65.2806,1194182.5682107,0
+RJF.US,D,20210126,000000,65.7453,65.8107,64.2252,64.2908,764478.4179358,0
+RJF.US,D,20210127,000000,63.3854,63.587,61.5279,62.1801,1553229.9571113,0
+RJF.US,D,20210128,000000,62.9148,65.777,62.8443,64.9172,2057101.1944108,0
+RJF.US,D,20210129,000000,65.1893,66.5583,64.258,65.1227,2721041.2668285,0
+RJF.US,D,20210201,000000,65.4822,67.1093,65.4762,66.741,1468474.4789143,0
+RJF.US,D,20210202,000000,67.7129,68.6243,67.43,68.3285,1318749.2690766,0
+RJF.US,D,20210203,000000,67.9422,69.077,67.7248,68.7683,1201420.7891928,0
+RJF.US,D,20210204,000000,68.8219,70.7091,68.8219,70.316,1018167.6885101,0
+RJF.US,D,20210205,000000,70.9196,71.4706,70.2187,71.2999,843591.18614916,0
+RJF.US,D,20210208,000000,71.687,72.244,71.6344,71.83,1084570.7611553,0
+RJF.US,D,20210209,000000,71.687,72.8933,71.0298,72.237,1097716.6033538,0
+RJF.US,D,20210210,000000,72.5717,73.9952,72.112,73.4442,1193270.9915354,0
+RJF.US,D,20210211,000000,73.5813,73.9417,72.1457,73.9357,907076.20616626,0
+RJF.US,D,20210212,000000,73.9218,75.4765,73.6667,74.3825,996242.50675132,0
+RJF.US,D,20210216,000000,74.9523,76.9001,74.7349,76.5656,1410761.0990625,0
+RJF.US,D,20210217,000000,76.1595,76.6957,75.3058,76.1843,937028.29900312,0
+RJF.US,D,20210218,000000,75.5937,76.6053,74.8342,75.7386,1354879.9379648,0
+RJF.US,D,20210219,000000,76.0265,77.332,75.7654,77.063,1221948.8915609,0
+RJF.US,D,20210222,000000,76.7423,77.9813,76.4932,77.884,1198297.2540877,0
+RJF.US,D,20210223,000000,78.2245,78.2295,77.063,77.5097,1436941.9840846,0
+RJF.US,D,20210224,000000,77.9615,79.9609,77.4233,79.9291,1486656.6563356,0
+RJF.US,D,20210225,000000,80.3491,80.8216,77.9743,78.4807,1607177.1654835,0
+RJF.US,D,20210226,000000,77.9485,78.6237,76.0066,76.0801,1418705.4142429,0
+RJF.US,D,20210301,000000,77.6795,79.7127,77.615,78.8788,980293.44036784,0
+RJF.US,D,20210302,000000,78.7101,78.7885,77.0173,77.0759,1064816.2398775,0
+RJF.US,D,20210303,000000,77.5693,78.7755,77.0759,77.3132,1148574.5237003,0
+RJF.US,D,20210304,000000,77.1354,77.6596,74.5383,76.0464,1003879.6054831,0
+RJF.US,D,20210305,000000,77.5564,77.8175,74.2038,76.6252,1388483.3738381,0
+RJF.US,D,20210308,000000,77.4829,78.021,76.519,76.644,1382998.8047805,0
+RJF.US,D,20210309,000000,75.9868,76.9269,74.6842,75.8111,1452909.1812748,0
+RJF.US,D,20210310,000000,76.4346,76.9131,75.8448,76.5328,1601660.3638805,0
+RJF.US,D,20210311,000000,76.0801,77.4373,75.4904,76.7493,908857.05430104,0
+RJF.US,D,20210312,000000,77.738,78.3358,76.7423,78.0409,1248386.6296793,0
+RJF.US,D,20210315,000000,78.1521,78.4668,77.0104,78.3952,1265305.6942266,0
+RJF.US,D,20210316,000000,77.6994,77.9942,76.9915,77.4769,1231826.1521998,0
+RJF.US,D,20210317,000000,78.2057,79.0902,77.6596,78.3884,814867.95910666,0
+RJF.US,D,20210318,000000,79.4705,80.2696,77.9217,78.427,2119679.6740878,0
+RJF.US,D,20210319,000000,77.4769,78.3358,76.7026,78.0141,2261914.8461822,0
+RJF.US,D,20210322,000000,77.9039,78.578,76.8079,77.9148,1045979.3388773,0
+RJF.US,D,20210323,000000,77.4174,78.2295,76.0662,76.9001,2032451.3552965,0
+RJF.US,D,20210324,000000,77.6269,78.9721,77.2665,77.2665,1341987.9270615,0
+RJF.US,D,20210325,000000,77.1554,79.3195,76.4276,79.0118,1166919.8783829,0
+RJF.US,D,20210326,000000,79.8964,80.5973,79.1032,80.5447,959448.04888081,0
+RJF.US,D,20210329,000000,79.4049,80.1069,78.2106,79.0833,855364.12336591,0
+RJF.US,D,20210330,000000,79.5152,80.5327,79.2531,80.0145,819772.34234659,0
+RJF.US,D,20210331,000000,80.087,81.4114,79.8964,80.1267,1124986.344051,0
+RJF.US,D,20210401,000000,80.0076,82.7546,80.0076,82.709,1165805.8410316,0
+RJF.US,D,20210405,000000,83.5885,84.7293,83.2808,84.2775,1188650.6576021,0
+RJF.US,D,20210406,000000,83.7643,84.4215,82.6832,83.247,1137290.1110002,0
+RJF.US,D,20210407,000000,83.4376,83.6213,82.7288,83.2342,867838.11844566,0
+RJF.US,D,20210408,000000,82.8867,83.1875,81.4174,82.29,1389031.3271103,0
+RJF.US,D,20210409,000000,83.3334,83.6283,81.9822,83.0495,1674271.2233212,0
+RJF.US,D,20210412,000000,83.4565,83.9698,83.2272,83.8169,1124629.7715172,0
+RJF.US,D,20210413,000000,83.7325,83.7325,82.4469,82.9393,928719.35315259,0
+RJF.US,D,20210414,000000,83.2272,85.6466,83.1359,84.5654,1090157.0641844,0
+RJF.US,D,20210415,000000,84.7759,85.3716,83.7265,84.9914,842432.82904793,0
+RJF.US,D,20210416,000000,85.6337,85.8442,84.1118,84.8345,796145.88654954,0
+RJF.US,D,20210419,000000,84.3619,85.3984,83.9232,84.6052,672989.35954601,0
+RJF.US,D,20210420,000000,83.93,84.0472,82.0796,82.841,745809.73053204,0
+RJF.US,D,20210421,000000,82.703,83.4039,82.1122,83.1289,1235960.9834176,0
+RJF.US,D,20210422,000000,83.3206,83.8238,82.2384,82.6762,794018.53855144,0
+RJF.US,D,20210423,000000,82.4865,85.0311,82.4865,84.6965,594685.42676944,0
+RJF.US,D,20210426,000000,85.3587,85.9415,84.6498,84.9387,573481.44821453,0
+RJF.US,D,20210427,000000,84.9328,85.4053,84.4801,85.4053,510409.40768569,0
+RJF.US,D,20210428,000000,85.5821,86.4934,85.3259,85.7598,1030996.2415896,0
+RJF.US,D,20210429,000000,86.2115,86.6632,84.4533,86.3426,1021315.3980244,0
+RJF.US,D,20210430,000000,85.9554,85.9554,84.5992,85.5027,983814.84595561,0
+RJF.US,D,20210503,000000,86.7754,87.0832,85.5027,86.2234,1055115.2509715,0
+RJF.US,D,20210504,000000,85.9951,86.7427,84.7293,86.6374,650785.16481586,0
+RJF.US,D,20210505,000000,87.2787,88.4989,87.2787,88.2378,550407.98202494,0
+RJF.US,D,20210506,000000,88.6051,89.2147,87.66,89.2077,654790.05858502,0
+RJF.US,D,20210507,000000,87.9627,89.4182,87.523,89.3328,807852.34414135,0
+RJF.US,D,20210510,000000,89.7845,90.5917,88.2774,88.2974,741107.80796806,0
+RJF.US,D,20210511,000000,87.8833,88.6955,86.6632,87.1229,729947.28911441,0
+RJF.US,D,20210512,000000,87.3781,88.074,84.2577,84.5724,841662.26975884,0
+RJF.US,D,20210513,000000,84.0085,86.5074,84.0085,86.2055,1024051.1353174,0
+RJF.US,D,20210514,000000,86.6959,88.3301,86.428,87.7196,658923.88253586,0
+RJF.US,D,20210517,000000,87.5031,87.7324,86.008,87.5548,448249.95109922,0
+RJF.US,D,20210518,000000,87.792,88.1842,86.3098,86.3554,618904.15558869,0
+RJF.US,D,20210519,000000,85.2991,86.5272,84.3351,86.5133,745249.69005527,0
+RJF.US,D,20210520,000000,86.8151,87.4049,85.5086,86.9978,765359.77659979,0
+RJF.US,D,20210521,000000,87.5418,88.5455,87.0772,87.2787,958357.17867155,0
+RJF.US,D,20210524,000000,87.5944,88.211,87.1695,87.9559,856016.83241078,0
+RJF.US,D,20210525,000000,88.198,89.0767,86.1261,86.1659,822089.05654907,0
+RJF.US,D,20210526,000000,86.5649,87.3651,85.5821,86.9908,1119732.4391466,0
+RJF.US,D,20210527,000000,87.7126,87.8367,84.5992,86.1659,3142393.15877,0
+RJF.US,D,20210528,000000,86.6563,86.9322,84.9189,86.6831,1500236.6306303,0
+RJF.US,D,20210601,000000,87.7126,87.9429,86.2433,86.9978,1070684.5776791,0
+RJF.US,D,20210602,000000,86.9442,87.1497,86.0279,86.428,1040773.7827911,0
+RJF.US,D,20210603,000000,86.1986,87.1427,85.6337,86.8866,719279.32384553,0
+RJF.US,D,20210604,000000,87.1298,87.1695,85.5354,86.5778,676639.69531548,0
+RJF.US,D,20210607,000000,86.7754,86.7754,85.312,85.4311,646085.25678598,0
+RJF.US,D,20210608,000000,84.8275,86.3684,84.0144,86.0606,632642.27080936,0
+RJF.US,D,20210609,000000,85.6138,85.9752,84.4533,84.4801,1072444.2732059,0
+RJF.US,D,20210610,000000,85.4649,85.6406,84.0988,84.2447,656635.37181064,0
+RJF.US,D,20210611,000000,84.3877,85.8442,84.3877,85.7131,802487.63986205,0
+RJF.US,D,20210614,000000,85.5871,85.5871,84.0144,84.3421,787848.0206365,0
+RJF.US,D,20210615,000000,84.4215,85.7598,84.2111,85.1036,667432.26726121,0
+RJF.US,D,20210616,000000,84.4146,86.0209,84.0403,85.6466,1115238.0135938,0
+RJF.US,D,20210617,000000,86.2234,86.2562,82.6762,83.2808,1276616.29587,0
+RJF.US,D,20210618,000000,82.0537,82.6047,80.919,81.1095,1705540.8214524,0
+RJF.US,D,20210621,000000,82.0924,83.8964,81.9624,83.8238,1012765.7153502,0
+RJF.US,D,20210622,000000,83.7265,84.0671,82.69,83.4565,875793.51356355,0
+RJF.US,D,20210623,000000,83.4962,85.2138,83.4962,84.8206,961310.48564618,0
+RJF.US,D,20210624,000000,85.4709,86.0864,84.5922,85.9881,1317630.1953901,0
+RJF.US,D,20210625,000000,86.5272,87.0176,85.863,86.3356,970827.14468313,0
+RJF.US,D,20210628,000000,85.8898,85.9812,83.8238,84.2249,944502.22047371,0
+RJF.US,D,20210629,000000,85.0509,85.7002,84.8345,85.2008,969838.00844538,0
+RJF.US,D,20210630,000000,84.9189,85.4252,84.2249,85.182,1069273.3965497,0
+RJF.US,D,20210701,000000,85.4579,86.5649,85.1651,86.4408,601946.81489362,0
+RJF.US,D,20210702,000000,86.4408,86.6761,86.0209,86.3227,509892.67969184,0
+RJF.US,D,20210706,000000,86.3227,86.3227,84.5724,85.6863,874085.18865599,0
+RJF.US,D,20210707,000000,85.0172,85.9881,84.7243,85.7458,585344.03219824,0
+RJF.US,D,20210708,000000,83.9758,84.7422,82.9819,83.4436,971051.76523406,0
+RJF.US,D,20210709,000000,84.9844,86.6106,84.1783,86.5709,840624.78470295,0
+RJF.US,D,20210712,000000,86.559,88.2706,86.0675,87.8764,645016.5464517,0
+RJF.US,D,20210713,000000,87.9231,88.4859,87.107,87.5349,646414.63310955,0
+RJF.US,D,20210714,000000,87.4445,88.2576,85.7598,86.0279,672342.69410341,0
+RJF.US,D,20210715,000000,85.4709,87.3721,85.1105,86.4607,724719.57315317,0
+RJF.US,D,20210716,000000,86.9392,86.958,84.2249,84.3619,560742.54190206,0
+RJF.US,D,20210719,000000,82.3158,82.8082,80.6161,81.333,1547883.3836388,0
+RJF.US,D,20210720,000000,80.905,84.08,80.6638,83.3592,807823.13339705,0
+RJF.US,D,20210721,000000,84.7025,85.8244,84.5327,85.5871,825389.87065407,0
+RJF.US,D,20210722,000000,85.2604,85.5086,84.0403,84.2179,502562.79740862,0
+RJF.US,D,20210723,000000,84.624,85.2981,84.1058,84.2647,921731.94166453,0
+RJF.US,D,20210726,000000,84.2577,85.9087,84.0919,85.2475,1756925.5424633,0
+RJF.US,D,20210727,000000,84.624,85.0172,83.6669,84.5922,943087.01027612,0
+RJF.US,D,20210728,000000,84.8007,85.7658,83.6213,85.3716,976397.33143952,0
+RJF.US,D,20210729,000000,85.4779,87.2857,84.7164,85.9028,1136875.1169779,0
+RJF.US,D,20210730,000000,85.7726,86.7357,84.3481,84.9059,1011442.1664536,0
+RJF.US,D,20210802,000000,85.4113,87.667,85.312,85.4897,1348433.4288796,0
+RJF.US,D,20210803,000000,85.72,85.72,83.254,84.9328,721529.55842307,0
+RJF.US,D,20210804,000000,83.943,85.2664,83.943,84.2111,648504.712227,0
+RJF.US,D,20210805,000000,84.769,85.5622,84.5536,85.5553,961708.35612878,0
+RJF.US,D,20210806,000000,86.6563,88.1633,86.6563,87.792,734531.36143417,0
+RJF.US,D,20210809,000000,87.6212,89.2733,87.0236,88.8076,679101.45597237,0
+RJF.US,D,20210810,000000,88.8206,90.8398,88.5455,89.9553,787495.47717091,0
+RJF.US,D,20210811,000000,89.9493,90.8538,89.2047,90.8081,749027.9487394,0
+RJF.US,D,20210812,000000,90.814,92.0471,90.4537,91.2538,768950.68361362,0
+RJF.US,D,20210813,000000,91.5685,91.6729,90.5649,91.1099,470630.41756216,0
+RJF.US,D,20210816,000000,90.2372,90.4597,88.8136,90.3633,480868.27980302,0
+RJF.US,D,20210817,000000,89.4698,89.9791,88.1256,89.2475,437070.29417172,0
+RJF.US,D,20210818,000000,88.7421,89.9473,88.3589,88.4859,475901.44600632,0
+RJF.US,D,20210819,000000,87.2857,88.5059,86.5461,87.3185,457413.05940353,0
+RJF.US,D,20210820,000000,87.4177,89.5026,87.2986,89.0697,913701.0015183,0
+RJF.US,D,20210823,000000,89.7339,90.0874,89.437,89.7717,527528.91837494,0
+RJF.US,D,20210824,000000,89.9225,90.4279,89.6803,90.1192,914791.87172754,0
+RJF.US,D,20210825,000000,90.5847,92.9009,90.3633,91.9091,606778.67490635,0
+RJF.US,D,20210826,000000,92.0342,92.2238,90.9858,91.5358,976300.63380324,0
+RJF.US,D,20210827,000000,91.8049,93.858,91.6341,93.7656,637402.61486192,0
+RJF.US,D,20210830,000000,93.8648,93.8648,92.054,92.067,529184.86539618,0
+RJF.US,D,20210831,000000,92.067,92.7748,91.4206,91.7393,905282.26355992,0
+RJF.US,D,20210901,000000,91.6411,92.1921,90.4924,91.8386,592116.89580582,0
+RJF.US,D,20210902,000000,92.3419,92.3817,91.6341,91.8773,423746.16570636,0
+RJF.US,D,20210903,000000,91.7592,92.2635,90.9629,91.1744,410474.41512732,0
+RJF.US,D,20210907,000000,91.1159,92.1464,90.7554,90.8398,473251.3264121,0
+RJF.US,D,20210908,000000,90.6979,91.0305,89.7975,89.9493,674068.14255073,0
+RJF.US,D,20210909,000000,89.9424,92.3886,89.8371,90.408,852965.82053283,0
+RJF.US,D,20210910,000000,91.0057,91.0761,88.6617,89.0112,771764.98773611,0
+RJF.US,D,20210913,000000,89.8371,90.1946,88.6647,89.4628,548329.99011201,0
+RJF.US,D,20210914,000000,89.8957,90.3881,87.7324,87.9945,639144.17958195,0
+RJF.US,D,20210915,000000,87.6868,89.4301,86.9978,89.0836,559769.52193701,0
+RJF.US,D,20210916,000000,89.5562,89.8173,88.1325,88.1643,614829.76039347,0
+RJF.US,D,20210917,000000,87.8635,89.0052,86.9422,87.6798,1888813.0602089,0
+RJF.US,D,20210920,000000,85.4649,86.4338,84.5158,85.8114,934998.65590835,0
+RJF.US,D,20210921,000000,86.008,86.6831,84.0601,84.493,653648.82502353,0
+RJF.US,D,20210922,000000,85.1334,86.3128,85.0936,85.4967,1204901.9040988,0
+RJF.US,D,20210923,000000,86.6861,90.277,86.5401,90.1002,1167146.5134678,0
+RJF.US,D,20210924,000000,89.6575,92.618,89.6078,91.6043,1229351.2970713,0
+RJF.US,D,20210927,000000,92.2437,93.4638,92.1861,92.9237,831933.07737549,0
+RJF.US,D,20210928,000000,93.0409,93.5433,91.2608,91.6441,801094.58953943,0
+RJF.US,D,20210929,000000,91.8317,92.4998,91.0731,92.0471,650402.40333894,0
+RJF.US,D,20210930,000000,92.8661,93.152,90.6642,91.0215,1116436.6613768,0
+RJF.US,D,20211001,000000,91.2092,93.9215,90.9233,93.3883,1145196.150033,0
+RJF.US,D,20211004,000000,92.7768,94.7901,91.8009,92.1067,824451.09776855,0
+RJF.US,D,20211005,000000,92.62,93.5959,91.8555,93.2514,1153142.4797474,0
+RJF.US,D,20211006,000000,92.2645,93.4082,90.9927,93.1818,683052.96458816,0
+RJF.US,D,20211007,000000,94.3752,95.914,94.2858,94.5519,676354.63874187,0
+RJF.US,D,20211008,000000,94.5916,95.3323,93.8232,95.0462,693061.16994284,0
+RJF.US,D,20211011,000000,96.5156,97.0587,95.1932,95.2032,590803.41957972,0
+RJF.US,D,20211012,000000,95.3819,96.5355,94.7753,95.7264,630715.36895313,0
+RJF.US,D,20211013,000000,95.766,96.2982,94.1439,95.1644,707787.41413422,0
+RJF.US,D,20211014,000000,96.2784,96.8899,95.7065,96.7817,513332.49664899,0
+RJF.US,D,20211015,000000,98.1428,99.6359,97.0785,98.8417,783255.89018038,0
+RJF.US,D,20211018,000000,98.7136,99.7846,98.5161,99.0005,623919.33820352,0
+RJF.US,D,20211019,000000,99.1991,99.4771,98.4485,99.0005,990227.10796124,0
+RJF.US,D,20211020,000000,98.9807,100.301,98.7534,100.291,745184.21769738,0
+RJF.US,D,20211021,000000,96.0818,100.669,96.0023,100.351,3298710.9314143,0
+RJF.US,D,20211022,000000,100.797,101.533,99.2984,101.125,1028102.3633706,0
+RJF.US,D,20211025,000000,101.631,101.631,100.112,100.609,834587.2260379,0
+RJF.US,D,20211026,000000,101.095,102.049,100.659,100.947,967122.41649326,0
+RJF.US,D,20211027,000000,100.371,101.581,98.5061,98.5061,1044298.2101799,0
+RJF.US,D,20211028,000000,97.9214,99.1991,96.6933,98.2222,1264399.1538866,0
+RJF.US,D,20211029,000000,98.6054,98.8318,97.019,97.2453,1016499.6542843,0
+RJF.US,D,20211101,000000,98.0634,98.6551,97.3843,98.252,707282.7733449,0
+RJF.US,D,20211102,000000,98.3304,99.656,97.6305,99.5466,735935.49169428,0
+RJF.US,D,20211103,000000,99.4572,101.006,99.2786,100.678,861536.65581493,0
+RJF.US,D,20211104,000000,100.212,100.42,98.4089,99.0999,612980.41809967,0
+RJF.US,D,20211105,000000,99.8045,100.758,98.4963,98.6352,621824.22275085,0
+RJF.US,D,20211108,000000,99.4076,99.6859,98.4763,99.0701,530270.69927021,0
+RJF.US,D,20211109,000000,98.7732,99.1495,97.7288,98.5359,506944.40905243,0
+RJF.US,D,20211110,000000,98.4485,98.9311,98.0733,98.1825,565732.54284078,0
+RJF.US,D,20211111,000000,98.4187,99.6959,98.0544,99.3778,525739.00483676,0
+RJF.US,D,20211112,000000,98.8318,99.348,97.5114,98.6154,1677254.7483072,0
+RJF.US,D,20211115,000000,98.7335,98.9311,97.3148,97.9859,944424.66091128,0
+RJF.US,D,20211116,000000,98.0832,99.1892,97.4866,98.2222,722244.7180247,0
+RJF.US,D,20211117,000000,97.9561,97.9561,96.6735,97.1957,733369.98253181,0
+RJF.US,D,20211118,000000,97.2602,97.5511,95.9637,96.5553,632949.48725795,0
+RJF.US,D,20211119,000000,96.3975,97.7387,94.7405,96.8016,989198.68830875,0
+RJF.US,D,20211122,000000,97.9561,98.802,96.743,97.2949,941979.01652711,0
+RJF.US,D,20211123,000000,97.6901,99.4473,97.0984,99.3381,853006.11121461,0
+RJF.US,D,20211124,000000,99.5764,101.254,99.3182,101.095,1066883.1518529,0
+RJF.US,D,20211126,000000,97.6504,97.9363,95.9537,97.1957,771281.49955472,0
+RJF.US,D,20211129,000000,98.6848,100.321,97.5214,99.1991,1351343.4233713,0
+RJF.US,D,20211130,000000,98.2421,99.6959,96.2982,96.9494,2919479.925475,0
+RJF.US,D,20211201,000000,98.9311,99.8743,93.5175,93.6157,1622080.6886747,0
+RJF.US,D,20211202,000000,94.2183,97.3148,93.3298,96.733,1184466.4702989,0
+RJF.US,D,20211203,000000,98.6352,98.6352,93.704,94.405,1411552.8109596,0
+RJF.US,D,20211206,000000,95.8544,98.0346,95.0662,96.5057,1143716.4747444,0
+RJF.US,D,20211207,000000,97.561,98.3255,97.1073,97.5511,1020403.821349,0
+RJF.US,D,20211208,000000,98.6054,98.6452,96.7817,97.4618,1165526.8280602,0
+RJF.US,D,20211209,000000,96.8502,97.976,96.328,96.6039,826688.23787451,0
+RJF.US,D,20211210,000000,97.2453,97.3664,95.076,96.2684,707790.43593535,0
+RJF.US,D,20211213,000000,95.914,96.2594,94.7207,95.0165,761483.81301234,0
+RJF.US,D,20211214,000000,94.9966,96.0371,94.1141,95.086,961308.47111209,0
+RJF.US,D,20211215,000000,95.5586,96.4957,94.2223,96.3578,843309.15137669,0
+RJF.US,D,20211216,000000,97.1759,98.8616,96.6536,97.5808,1336786.4000434,0
+RJF.US,D,20211217,000000,97.2851,97.7387,95.5288,96.052,2188496.1585717,0
+RJF.US,D,20211220,000000,94.533,94.533,91.7513,93.5373,940167.950381,0
+RJF.US,D,20211221,000000,94.6015,95.9041,94.4744,95.6678,811933.79020587,0
+RJF.US,D,20211222,000000,95.4107,96.9098,94.8974,96.6536,930123.4834127,0
+RJF.US,D,20211223,000000,97.6802,98.8616,97.1173,98.0445,989058.67818956,0
+RJF.US,D,20211227,000000,98.2619,99.6959,98.0832,99.6459,599666.36230476,0
+RJF.US,D,20211228,000000,99.4473,101.245,99.4473,100.827,1685397.4950954,0
+RJF.US,D,20211229,000000,101.145,102.059,100.708,100.758,1102550.4779006,0
+RJF.US,D,20211230,000000,101.055,101.969,99.5863,99.6459,535987.94701509,0
+RJF.US,D,20211231,000000,99.2984,100.202,98.9807,99.0303,832686.51312483,0
+RJF.US,D,20220103,000000,99.7946,101.929,99.3678,101.801,1238025.880859,0
+RJF.US,D,20220104,000000,103.101,107.569,102.833,106.387,2169432.6224864,0
+RJF.US,D,20220105,000000,107.062,107.995,103.816,103.954,1567484.8003258,0
+RJF.US,D,20220106,000000,105.216,106.129,103.647,105.424,1270062.009211,0
+RJF.US,D,20220107,000000,105.642,108.065,105.424,107.945,1326709.7005297,0
+RJF.US,D,20220110,000000,107.569,107.569,105.176,106.585,1220457.1290679,0
+RJF.US,D,20220111,000000,106.893,107.877,105.573,107.727,1076867.1827986,0
+RJF.US,D,20220112,000000,108.025,109.226,107.618,108.442,1179604.3922749,0
+RJF.US,D,20220113,000000,108.681,108.889,106.953,107.251,988304.23517318,0
+RJF.US,D,20220114,000000,105.672,107.479,104.968,107.32,1010001.7745799,0
+RJF.US,D,20220118,000000,106.129,106.685,103.369,103.865,1151402.9295615,0
+RJF.US,D,20220119,000000,104.908,104.908,101.036,101.155,962661.23075293,0
+RJF.US,D,20220120,000000,101.185,103.587,100.519,100.609,1106413.3470164,0
+RJF.US,D,20220121,000000,100.271,100.271,96.7449,97.15,1272656.7291178,0
+RJF.US,D,20220124,000000,94.7455,96.9922,92.0928,96.6357,1723229.4380218,0
+RJF.US,D,20220125,000000,95.0622,97.2393,92.8949,95.8147,1600389.1928703,0
+RJF.US,D,20220126,000000,97.4964,99.0999,95.8534,97.4468,1675484.9801099,0
+RJF.US,D,20220127,000000,99.8344,103.647,98.6848,99.8743,2353346.4903505,0
+RJF.US,D,20220128,000000,100.787,103.071,98.7335,103.021,1690050.0615742,0
+RJF.US,D,20220131,000000,102.405,104.978,101.185,104.778,1562411.1962224,0
+RJF.US,D,20220201,000000,105.076,108.164,104.292,107.955,1490417.79148,0
+RJF.US,D,20220202,000000,107.637,108.978,106.943,108.581,979018.24028944,0
+RJF.US,D,20220203,000000,108.303,109.604,106.824,106.943,897134.48043651,0
+RJF.US,D,20220204,000000,107.101,110.994,106.715,109.822,983856.14390443,0
+RJF.US,D,20220207,000000,110.11,112.086,109.474,110.914,1316715.5969137,0
+RJF.US,D,20220208,000000,111.45,114.071,111.45,113.595,1241257.1935379,0
+RJF.US,D,20220209,000000,114.379,115.55,114.141,114.249,1031085.8883566,0
+RJF.US,D,20220210,000000,113.227,116.166,111.897,112.453,1393920.6013446,0
+RJF.US,D,20220211,000000,111.976,113.416,109.335,110.14,991168.90264789,0
+RJF.US,D,20220214,000000,110.348,110.954,107.301,108.353,1245548.1511477,0
+RJF.US,D,20220215,000000,109.524,111.52,109.524,111.202,1142253.9229958,0
+RJF.US,D,20220216,000000,110.458,112.046,110.298,111.628,880728.11481482,0
+RJF.US,D,20220217,000000,110.268,110.726,107.539,107.857,1287308.4355479,0
+RJF.US,D,20220218,000000,107.905,108.939,107.082,107.399,1166648.9235479,0
+RJF.US,D,20220222,000000,107.399,108.789,106.556,107.637,1498875.812853,0
+RJF.US,D,20220223,000000,108.829,109.375,105.304,105.801,1656433.5312292,0
+RJF.US,D,20220224,000000,100.986,106.705,100.569,106.069,2276265.379766,0
+RJF.US,D,20220225,000000,106.188,111.142,106.188,111.132,1646183.5817838,0
+RJF.US,D,20220228,000000,107.519,110.18,107.31,108.521,1883734.4197703,0
+RJF.US,D,20220301,000000,107.369,107.877,100.698,101.621,2389798.4774258,0
+RJF.US,D,20220302,000000,102.595,105.494,102.595,104.7,1402413.8770643,0
+RJF.US,D,20220303,000000,104.808,105.176,101.631,102.863,1235051.4212764,0
+RJF.US,D,20220304,000000,100.152,100.678,97.4964,98.8616,1697090.8582156,0
+RJF.US,D,20220307,000000,97.9621,98.4267,93.7556,93.8152,1798514.5914659,0
+RJF.US,D,20220308,000000,94.9133,95.626,90.6234,92.0034,2250622.3753457,0
+RJF.US,D,20220309,000000,96.0023,97.3783,94.676,94.8934,1924067.4067683,0
+RJF.US,D,20220310,000000,93.4887,95.4285,92.8751,95.2995,1268640.7554111,0
+RJF.US,D,20220311,000000,96.2694,97.2095,95.0572,95.1416,932758.49400126,0
+RJF.US,D,20220314,000000,97.2095,99.3678,96.6655,97.4369,1102628.037463,0
+RJF.US,D,20220315,000000,98.1696,98.6253,96.7549,98.4465,866529.67855479,0
+RJF.US,D,20220316,000000,100.192,102.763,100.162,102.723,890043.32044286,0
+RJF.US,D,20220317,000000,100.937,103.696,100.351,103.657,804086.17266176,0
+RJF.US,D,20220318,000000,103.567,104.838,102.079,104.69,1677768.4545,0
+RJF.US,D,20220321,000000,105.106,105.94,103.686,104.69,738731.66500996,0
+RJF.US,D,20220322,000000,105.89,106.923,105.484,106.496,809875.94363385,0
+RJF.US,D,20220323,000000,105.622,105.98,104.342,104.61,616563.26697715,0
+RJF.US,D,20220324,000000,105.186,106.109,104.312,106.049,803052.71667404,0
+RJF.US,D,20220325,000000,106.536,108.233,106.099,108.193,962715.62317334,0
+RJF.US,D,20220328,000000,108.611,110.636,108.393,110.18,1495487.3665152,0
+RJF.US,D,20220329,000000,111.996,112.83,110.12,111.57,1099786.5371303,0
+RJF.US,D,20220330,000000,111.48,111.887,109.822,110.834,1089939.4945028,0
+RJF.US,D,20220331,000000,110.458,111.292,108.71,108.779,1458712.0467185,0
+RJF.US,D,20220401,000000,109.584,110.368,107.36,108.154,1402693.8973027,0
+RJF.US,D,20220404,000000,107.647,108.164,106.317,107.082,956929.88126942,0
+RJF.US,D,20220405,000000,106.725,108.293,106.466,107.935,1608146.1563804,0
+RJF.US,D,20220406,000000,107.837,107.935,105.509,106.119,1479921.0616087,0
+RJF.US,D,20220407,000000,105.89,106.526,104.094,105.772,1444398.7820154,0
+RJF.US,D,20220408,000000,106.476,108.779,106.332,107.837,1190339.8444357,0
+RJF.US,D,20220411,000000,106.893,109.474,106.566,107.32,1211575.048269,0
+RJF.US,D,20220412,000000,107.717,108.819,106.953,107.399,1139861.6637649,0
+RJF.US,D,20220413,000000,106.685,111.172,106.229,110.834,1693036.6083613,0
+RJF.US,D,20220414,000000,111.202,112.979,110.765,110.994,1878177.3274855,0
+RJF.US,D,20220418,000000,109.872,110.666,108.105,110.12,913428.03214923,0
+RJF.US,D,20220419,000000,110.348,112.592,110.348,112.234,1013692.4010312,0
+RJF.US,D,20220420,000000,113.068,113.56,112.066,112.969,1049547.0787491,0
+RJF.US,D,20220421,000000,114.171,114.369,108.641,108.968,1344297.5903946,0
+RJF.US,D,20220422,000000,108.69,108.69,102.615,102.773,1915164.1733615,0
+RJF.US,D,20220425,000000,101.473,103.418,100.659,103.22,1613851.3169207,0
+RJF.US,D,20220426,000000,101.949,102.347,99.219,99.3083,988253.87182096,0
+RJF.US,D,20220427,000000,99.2289,101.254,99.2289,99.6959,1539006.3391751,0
+RJF.US,D,20220428,000000,101.721,104.242,98.1964,103.289,2493937.8026282,0
+RJF.US,D,20220429,000000,103.021,103.021,96.4987,96.7569,1679915.947839,0
+RJF.US,D,20220502,000000,97.0249,98.6779,95.0989,97.7199,1282464.4883306,0
+RJF.US,D,20220503,000000,98.1566,100.202,97.4419,99.626,1102702.5752243,0
+RJF.US,D,20220504,000000,99.954,102.575,97.7199,102.485,903434.9358002,0
+RJF.US,D,20220505,000000,100.718,101.175,96.6873,98.5538,912913.31868946,0
+RJF.US,D,20220506,000000,97.7397,97.7397,95.4861,96.5186,947862.46333435,0
+RJF.US,D,20220509,000000,94.9004,95.1783,92.478,92.9545,1246747.8061978,0
+RJF.US,D,20220510,000000,94.0863,94.7018,91.376,93.0637,1380113.9919649,0
+RJF.US,D,20220511,000000,92.7559,95.4762,92.1901,92.2795,1177472.0079416,0
+RJF.US,D,20220512,000000,91.3859,92.4581,89.1819,91.3362,1131705.8225052,0
+RJF.US,D,20220513,000000,92.7659,95.2577,92.3291,94.3047,906860.65101873,0
+RJF.US,D,20220516,000000,92.9942,94.4834,92.2695,93.4707,818940.33976779,0
+RJF.US,D,20220517,000000,95.6548,96.3002,94.6919,96.2208,904021.16522013,0
+RJF.US,D,20220518,000000,95.0592,95.3074,91.0483,91.3264,1333371.7647624,0
+RJF.US,D,20220519,000000,89.9364,91.8029,89.5691,90.8796,907246.43429679,0
+RJF.US,D,20220520,000000,92.1603,92.9843,88.9933,91.1079,1366517.9013976,0
+RJF.US,D,20220523,000000,92.746,94.1955,91.1973,93.5105,1709040.0671651,0
+RJF.US,D,20220524,000000,92.7063,92.8751,90.135,92.4482,1312492.1261958,0
+RJF.US,D,20220525,000000,91.4454,92.5674,88.2486,92.4283,2330487.5720414,0
+RJF.US,D,20220526,000000,93.1134,96.5881,93.1134,95.4365,1263585.2821145,0
+RJF.US,D,20220527,000000,96.32,98.5737,96.1413,98.4743,1202445.1797771,0
+RJF.US,D,20220531,000000,97.5214,99.2239,97.4816,97.7795,2627335.2136737,0
+RJF.US,D,20220601,000000,97.7695,98.6233,95.3769,97.0348,1854317.1857342,0
+RJF.US,D,20220602,000000,97.0448,98.3205,96.2108,97.6504,3270744.1619222,0
+RJF.US,D,20220603,000000,96.3102,96.9852,95.1486,95.2776,1342833.0241119,0
+RJF.US,D,20220606,000000,97.4022,98.6531,95.7046,96.6576,1309143.9705397,0
+RJF.US,D,20220607,000000,95.7641,98.127,95.6796,97.9383,970128.10135421,0
+RJF.US,D,20220608,000000,96.866,97.2831,95.4464,95.7939,680406.87406211,0
+RJF.US,D,20220609,000000,95.5159,95.6946,92.885,92.9147,996489.28717723,0
+RJF.US,D,20220610,000000,90.7604,91.2767,88.4869,88.7054,1311902.8749748,0
+RJF.US,D,20220613,000000,85.9156,86.4716,84.2477,84.8335,1154609.0605643,0
+RJF.US,D,20220614,000000,85.31,87.0374,84.903,86.1539,1186661.305189,0
+RJF.US,D,20220615,000000,87.1963,88.9436,85.9156,87.3453,1317221.24497,0
+RJF.US,D,20220616,000000,84.9923,86.6404,84.3868,85.866,2063108.5350645,0
+RJF.US,D,20220617,000000,85.866,88.2486,85.866,86.8687,2943052.9961187,0
+RJF.US,D,20220621,000000,88.9933,89.7775,88.07,89.3606,1466442.8212855,0
+RJF.US,D,20220622,000000,87.7026,89.3606,87.7026,88.0303,1149090.2444272,0
+RJF.US,D,20220623,000000,88.1296,88.9337,85.6277,87.1765,1024052.1425844,0
+RJF.US,D,20220624,000000,87.9607,91.9915,87.9607,91.8326,1595502.9404371,0
+RJF.US,D,20220627,000000,92.2993,92.2993,90.4229,91.922,960666.84200472,0
+RJF.US,D,20220628,000000,93.0736,94.0748,90.9094,91.1774,671812.87163798,0
+RJF.US,D,20220629,000000,91.4256,91.4256,89.3011,89.579,830377.8570587,0
+RJF.US,D,20220630,000000,88.144,89.8581,86.9382,89.1007,1362641.0615051,0
+RJF.US,D,20220701,000000,88.4828,89.9278,87.1674,88.7818,1802287.0182259,0
+RJF.US,D,20220705,000000,86.8485,90.4062,86.4399,90.3763,1849858.5922522,0
+RJF.US,D,20220706,000000,89.9278,90.6952,87.5461,89.2502,1357892.6343047,0
+RJF.US,D,20220707,000000,89.6787,90.9044,89.6787,90.4161,901939.26202291,0
+RJF.US,D,20220708,000000,90.456,90.725,88.8715,90.3663,799796.9001658,0
+RJF.US,D,20220711,000000,89.2203,90.0474,88.7718,89.6289,707642.09027956,0
+RJF.US,D,20220712,000000,88.6622,91.3828,88.6622,89.3498,710652.50481916,0
+RJF.US,D,20220713,000000,88.0444,89.4614,87.4464,88.9512,678657.81909229,0
+RJF.US,D,20220714,000000,86.8286,87.1475,85.6626,86.998,1122570.5366872,0
+RJF.US,D,20220715,000000,88.6921,90.6154,87.6286,89.868,903926.13561905,0
+RJF.US,D,20220718,000000,91.014,91.4824,88.7021,89.2701,994699.16523161,0
+RJF.US,D,20220719,000000,90.6752,93.5054,90.5756,93.3958,1147023.1305208,0
+RJF.US,D,20220720,000000,93.2264,95.2294,92.6783,95.1597,891790.15113841,0
+RJF.US,D,20220721,000000,94.7012,96.206,93.7446,96.1163,761459.27100399,0
+RJF.US,D,20220722,000000,96.1363,96.6644,94.7212,95.3988,1041186.9900236,0
+RJF.US,D,20220725,000000,95.9768,96.6744,94.781,96.6046,1057977.0753825,0
+RJF.US,D,20220726,000000,95.8772,96.206,93.7545,93.9239,1368728.1197042,0
+RJF.US,D,20220727,000000,94.6116,96.1263,93.3459,95.5383,1440401.0725345,0
+RJF.US,D,20220728,000000,95.9668,96.1263,92.7879,95.05,1749601.7533683,0
+RJF.US,D,20220729,000000,95.349,98.6974,94.8992,98.1293,1282406.4897242,0
+RJF.US,D,20220801,000000,97.1029,98.807,96.5747,98.3187,1225126.3288077,0
+RJF.US,D,20220802,000000,97.7507,98.518,97.2026,97.6709,751115.48664592,0
+RJF.US,D,20220803,000000,98.6874,100.242,98.219,99.7637,634523.13499873,0
+RJF.US,D,20220804,000000,99.7637,100.302,99.1159,99.9829,561451.34287902,0
+RJF.US,D,20220805,000000,99.4049,102.135,99.383,101.946,804580.44886922,0
+RJF.US,D,20220808,000000,102.424,103.012,101.587,101.607,603486.76456697,0
+RJF.US,D,20220809,000000,101.767,103.301,101.388,103.281,878350.65716212,0
+RJF.US,D,20220810,000000,105.115,105.803,104.477,105.693,898354.86177776,0
+RJF.US,D,20220811,000000,106.919,107.407,106.191,107.068,948900.72536916,0
+RJF.US,D,20220812,000000,107.537,109.002,107.088,108.962,634917.49930342,0
+RJF.US,D,20220815,000000,107.866,110.018,107.826,109.639,761064.9066993,0
+RJF.US,D,20220816,000000,109.659,110.965,109.109,110.447,751483.76069127,0
+RJF.US,D,20220817,000000,109.071,110.935,109.002,110.417,838718.54974828,0
+RJF.US,D,20220818,000000,110.546,111.025,110.357,110.596,716130.45580972,0
+RJF.US,D,20220819,000000,109.57,109.824,108.274,108.513,882329.42171196,0
+RJF.US,D,20220822,000000,106.65,106.979,105.578,105.733,742997.40210414,0
+RJF.US,D,20220823,000000,105.713,106.954,105.713,106.132,487308.84665472,0
+RJF.US,D,20220824,000000,106.221,107.118,105.743,106.789,449443.85257563,0
+RJF.US,D,20220825,000000,107.377,108.439,106.48,108.334,513094.05065791,0
+RJF.US,D,20220826,000000,108.673,108.942,106.331,106.411,767728.96101846,0
+RJF.US,D,20220829,000000,105.235,106.002,104.288,105.215,534102.73025827,0
+RJF.US,D,20220830,000000,105.583,105.773,103.471,104.158,627940.36187214,0
+RJF.US,D,20220831,000000,104.786,104.906,103.62,104.009,1030294.3067478,0
+RJF.US,D,20220901,000000,103.182,104.258,101.936,104.198,737195.32981481,0
+RJF.US,D,20220902,000000,105.633,106.201,102.674,103.142,606757.07822849,0
+RJF.US,D,20220906,000000,103.74,103.74,101.378,103.042,720051.01901179,0
+RJF.US,D,20220907,000000,102.833,105.623,102.524,105.364,560996.77028354,0
+RJF.US,D,20220908,000000,104.776,107.168,104.363,107.078,674709.15868785,0
+RJF.US,D,20220909,000000,108.075,108.742,107.636,108.045,864823.86116418,0
+RJF.US,D,20220912,000000,108.902,109.759,107.866,109.42,616393.41516975,0
+RJF.US,D,20220913,000000,106.71,108.105,106.062,106.67,854691.8092954,0
+RJF.US,D,20220914,000000,107.048,107.228,105.265,106.879,886593.17217154,0
+RJF.US,D,20220915,000000,106.909,108.892,106.416,107.557,830245.23629082,0
+RJF.US,D,20220916,000000,106.231,106.65,104.85,106.48,2726566.5665472,0
+RJF.US,D,20220919,000000,105.245,109.39,105.245,109.091,904038.52442853,0
+RJF.US,D,20220920,000000,108.115,108.882,107.138,108.025,794669.16073334,0
+RJF.US,D,20220921,000000,109.141,109.943,106.56,106.61,1013529.3081768,0
+RJF.US,D,20220922,000000,107.088,107.088,104.726,105.055,807570.79397856,0
+RJF.US,D,20220923,000000,103.491,103.889,99.7736,101.617,1211542.3349335,0
+RJF.US,D,20220926,000000,101.039,102.504,100.322,100.391,774519.45274829,0
+RJF.US,D,20220927,000000,101.607,102.16,98.7073,99.654,1356107.4584827,0
+RJF.US,D,20220928,000000,100.172,101.219,98.7671,100.621,1303807.5266862,0
+RJF.US,D,20220929,000000,99.4448,99.9829,97.372,97.94,1295788.7858242,0
+RJF.US,D,20220930,000000,97.85,101.11,97.79,98.82,1688003,0
+RJF.US,D,20221003,000000,100.1,101.915,98.45,101.42,1165943,0
+RJF.US,D,20221004,000000,103.47,107.59,102.945,107.52,1388480,0
+RJF.US,D,20221005,000000,105.96,108.62,105.252,108.14,1037715,0
+RJF.US,D,20221006,000000,107.78,108.72,107.3815,108.22,1036288,0
+RJF.US,D,20221007,000000,107.51,107.93,105.755,107.12,1118634,0
+RJF.US,D,20221010,000000,107.8,108.09,106.26,107.35,1226094,0
+RJF.US,D,20221011,000000,106.51,107.21,104.3,104.63,969290,0
+RJF.US,D,20221012,000000,104.59,104.92,103.28,103.31,930185,0
+RJF.US,D,20221013,000000,101.26,106.89,100.2683,106.52,1156080,0
+RJF.US,D,20221014,000000,107.39,108.42,100.43,100.59,1394543,0
+RJF.US,D,20221017,000000,102.46,103.99,100.75,100.87,1994362,0
+RJF.US,D,20221018,000000,103.68,104.52,101.72,102.76,1655026,0
+RJF.US,D,20221019,000000,101.55,102.9183,99.09,100,1805952,0
+RJF.US,D,20221020,000000,100.43,101.08,97.86,98.06,1384640,0
+RJF.US,D,20221021,000000,97.81,101.05,97.24,100.99,4017876,0
+RJF.US,D,20221024,000000,101.38,102.52,99.74,102.2,1397171,0
+RJF.US,D,20221025,000000,102.75,104.83,101.34,104.78,1694049,0
+RJF.US,D,20221026,000000,104.955,106.95,104.7,106.92,2224029,0
+RJF.US,D,20221027,000000,109.2,115.04,106.33,113.96,2358292,0
+RJF.US,D,20221028,000000,115.29,119.72,114.11,119.24,1850091,0
+RJF.US,D,20221031,000000,118.54,119.25,117.76,118.14,1459262,0
+RJF.US,D,20221101,000000,119.28,120.5596,117.67,117.81,1692525,0
+RJF.US,D,20221102,000000,117.72,119.56,116.47,117.38,1966656,0
+RJF.US,D,20221103,000000,116.46,118.9,116.04,118.02,1229341,0
+RJF.US,D,20221104,000000,119.27,120.56,118.44,120.44,1045351,0
+RJF.US,D,20221107,000000,121.38,121.63,120.04,121.5,689627,0
+RJF.US,D,20221108,000000,121.88,124.62,121.64,123.05,1324658,0
+RJF.US,D,20221109,000000,122.04,123.77,121.13,121.52,1104282,0
+RJF.US,D,20221110,000000,125.005,125.15,121.34,123.98,1775727,0
+RJF.US,D,20221111,000000,125.16,126,122.95,123.4,1823533,0
+RJF.US,D,20221114,000000,122.85,123.46,121.68,121.84,1316755,0
+RJF.US,D,20221115,000000,123.39,124.29,122.18,122.86,1120450,0
+RJF.US,D,20221116,000000,122.51,122.72,119.79,120.53,1081044,0
+RJF.US,D,20221117,000000,119.01,119.63,117.72,119.56,1000217,0
+RJF.US,D,20221118,000000,121.33,121.73,119.5,121.59,1394880,0
+RJF.US,D,20221121,000000,121.53,124.26,121.02,123.05,1098241,0
+RJF.US,D,20221122,000000,123.31,124.63,122.49,123.52,777570,0
+RJF.US,D,20221123,000000,122.99,123.14,120.03,120.37,1750422,0
+RJF.US,D,20221125,000000,119.92,120.8,119.18,119.56,632892,0
+RJF.US,D,20221128,000000,117.63,118.2,115.69,115.85,1722540,0
+RJF.US,D,20221129,000000,115.85,116.43,115.03,115.37,1229824,0
+RJF.US,D,20221130,000000,115.2,117.05,113.48,116.9,1929733,0
+RJF.US,D,20221201,000000,116.9,117.94,114.47,117.41,1520328,0
+RJF.US,D,20221202,000000,117.04,119.85,116.73,119.16,1247836,0
+RJF.US,D,20221205,000000,117.4,118,114.5944,116.17,1175781,0
+RJF.US,D,20221206,000000,115.88,117.5,114.95,116.07,1385381,0
+RJF.US,D,20221207,000000,116.07,116.73,113.8,113.91,1458309,0
+RJF.US,D,20221208,000000,114.84,115.46,113.37,113.66,964084,0
+RJF.US,D,20221209,000000,113.14,114.23,112.771,113.46,844103,0
+RJF.US,D,20221212,000000,113.36,114.72,112.65,114.58,1282571,0
+RJF.US,D,20221213,000000,117.08,117.36,110.42,111.52,1883736,0
+RJF.US,D,20221214,000000,111.28,112.3,109.51,110.28,1163615,0
+RJF.US,D,20221215,000000,108.95,108.95,107.21,107.86,1425503,0
+RJF.US,D,20221216,000000,106.62,108.26,105.55,106.75,2584212,0
+RJF.US,D,20221219,000000,106.4,106.795,104.3169,105.15,1477514,0
+RJF.US,D,20221220,000000,105.33,106.51,104.55,105.6,1168023,0
+RJF.US,D,20221221,000000,106.61,107.73,105.725,106.74,929897,0
+RJF.US,D,20221222,000000,105.55,106.2006,104.33,106.09,1172870,0
+RJF.US,D,20221223,000000,106.02,107.58,105.49,107.35,961681,0
+RJF.US,D,20221227,000000,107.61,108.25,106.18,106.54,1005456,0
+RJF.US,D,20221228,000000,106.61,107.49,106.21,106.26,882174,0
+RJF.US,D,20221229,000000,106.92,108.16,106.45,107.99,750821,0
+RJF.US,D,20221230,000000,106.9,108.07,106.18,106.85,781824,0
+RJF.US,D,20230103,000000,107.3,107.49,104.725,106.11,1291267,0
+RJF.US,D,20230104,000000,106.84,107.1,104.85,105.54,2061669,0
+RJF.US,D,20230105,000000,104.7,107.78,104.515,107.25,1058693,0
+RJF.US,D,20230106,000000,108.63,110.35,108.26,110.18,1157389,0
+RJF.US,D,20230109,000000,110.67,111.75,110.29,110.67,1189559,0
+RJF.US,D,20230110,000000,110.82,111.12,109.41,110.97,956815,0
+RJF.US,D,20230111,000000,111.67,112.185,110.99,111.8,1163146,0
+RJF.US,D,20230112,000000,112.45,115.065,111.8693,113.83,1465326,0
+RJF.US,D,20230113,000000,112.6,115.86,112.465,115.55,1305691,0
+RJF.US,D,20230117,000000,115.58,117.38,115,117.01,1633446,0
+RJF.US,D,20230118,000000,117,117,114.09,114.42,1302805,0
+RJF.US,D,20230119,000000,112.81,113.1,110.46,112.44,1675135,0
+RJF.US,D,20230120,000000,113.01,114.72,112.65,113.68,4868243,0
+RJF.US,D,20230123,000000,113.31,116.45,113.01,116.21,1370864,0
+RJF.US,D,20230124,000000,116.63,118.1,115.51,117,808452,0
+RJF.US,D,20230125,000000,115.31,118.15,115.31,118.11,1144963,0
+RJF.US,D,20230126,000000,120.2,120.73,112.22,113.38,2722970,0
+RJF.US,D,20230127,000000,112.96,113.8,110.4275,111.77,1871961,0
+RJF.US,D,20230130,000000,111.05,113.11,110.79,111.75,1463843,0
+RJF.US,D,20230131,000000,111.73,112.84,109.85,112.77,1223987,0
+RJF.US,D,20230201,000000,111.76,113.28,110.94,112.1,1147113,0
+RJF.US,D,20230202,000000,112.66,113.3,108.37,108.83,2290155,0
+RJF.US,D,20230203,000000,108.53,113.81,108,111.87,1497701,0
+RJF.US,D,20230206,000000,111.1,113.025,111.1,112.27,1116733,0
+RJF.US,D,20230207,000000,111.53,114.29,111.46,113.92,831632,0
+RJF.US,D,20230208,000000,112.64,113.95,112.49,113.36,844355,0
+RJF.US,D,20230209,000000,114.06,114.17,110.9,110.99,1040591,0
+RJF.US,D,20230210,000000,110.77,111.87,110.6,111.32,926942,0
+RJF.US,D,20230213,000000,111.47,113.45,110.89,113.42,838632,0
+RJF.US,D,20230214,000000,113.12,115.6,112.545,114.24,1239113,0
+RJF.US,D,20230215,000000,113.47,114.42,113.17,113.87,861761,0
+RJF.US,D,20230216,000000,112.9,114.86,112.9,114.02,804064,0
+RJF.US,D,20230217,000000,113.66,114.275,112.11,112.17,1079180,0
+RJF.US,D,20230221,000000,111.79,112.8,109.88,110.31,902411,0
+RJF.US,D,20230222,000000,110.19,110.98,108.854,109.52,966703,0
+RJF.US,D,20230223,000000,109.5,110.18,105.6,107.25,1586450,0
+RJF.US,D,20230224,000000,106.72,108.255,106.2,107.77,913028,0
+RJF.US,D,20230227,000000,108.7,108.7,107.03,107.63,780054,0
+RJF.US,D,20230228,000000,108.1,109.74,108.02,108.46,938640,0
+RJF.US,D,20230301,000000,108.08,108.71,106.265,106.82,942099,0
+RJF.US,D,20230302,000000,106.24,106.99,104.895,106.6,618274,0
+RJF.US,D,20230303,000000,107.19,108.25,105.97,107.94,706621,0
+RJF.US,D,20230306,000000,107.5,108.68,106.97,107.06,1055035,0
+RJF.US,D,20230307,000000,106.94,107.5,104.93,105.53,1058837,0
+RJF.US,D,20230308,000000,105.39,106.925,105.08,106.53,1300093,0
+RJF.US,D,20230309,000000,106.29,106.29,99.9,100.12,2426010,0
+RJF.US,D,20230310,000000,98.76,99.37,94.09,94.85,2824332,0
+RJF.US,D,20230313,000000,91.5,91.62,85.3,89.31,5039548,0
+RJF.US,D,20230314,000000,91.37,93.67,90.62,92.32,3508337,0
+RJF.US,D,20230315,000000,88.1,88.9199,86.69,87.16,2536696,0
+RJF.US,D,20230316,000000,85.87,90.1,85.64,89.46,2101249,0
+RJF.US,D,20230317,000000,88.54,88.575,86.49,88.02,3164906,0
+RJF.US,D,20230320,000000,89.53,93.215,89.205,91.88,2616941,0
+RJF.US,D,20230321,000000,94.69,95.42,92.98,95.13,1903939,0
+RJF.US,D,20230322,000000,95.66,95.66,91.41,91.74,2139240,0
+RJF.US,D,20230323,000000,91.9,93.105,91.01,91.31,2463527,0
+RJF.US,D,20230324,000000,90,90,87.33,89.09,2111076,0
+RJF.US,D,20230327,000000,93.37,93.37,90.81,92.62,2135267,0
+RJF.US,D,20230328,000000,92.33,92.69,91.01,91.74,1002732,0
+RJF.US,D,20230329,000000,92.72,93.42,91.04,93.37,1511350,0
+RJF.US,D,20230330,000000,94.28,94.65,91.9,92.19,1455261,0
+RJF.US,D,20230331,000000,92.43,93.32,91.93,93.27,1313383,0
+RJF.US,D,20230403,000000,93.54,94.24,91.76,92.1,1696056,0
+RJF.US,D,20230404,000000,92.49,92.79,88.925,90.16,1725272,0
+RJF.US,D,20230405,000000,88.81,89.875,88.67,89.78,1177133,0
+RJF.US,D,20230406,000000,89.91,90.85,88.56,89.35,1333400,0
+RJF.US,D,20230410,000000,89.15,91.52,89.08,91.26,1091875,0
+RJF.US,D,20230411,000000,92,93.14,91.17,92.63,1143854,0
+RJF.US,D,20230412,000000,92.63,93.39,91.76,92.08,1098814,0
+RJF.US,D,20230413,000000,92.09,93.19,91.34,92.86,1234129,0
+RJF.US,D,20230414,000000,94.53,95.285,93.165,93.59,1973178,0
+RJF.US,D,20230417,000000,93.04,95.92,92.06,95.87,1469087,0
+RJF.US,D,20230418,000000,95.4,97.29,94.9059,96.82,1763164,0
+RJF.US,D,20230419,000000,96.36,97.355,95.85,96.89,1260904,0
+RJF.US,D,20230420,000000,96.05,96.57,95.59,96.18,745221,0
+RJF.US,D,20230421,000000,95.84,95.84,94.5048,95.76,706202,0
+RJF.US,D,20230424,000000,95.89,96.37,94.54,95.53,930970,0
+RJF.US,D,20230425,000000,94.6,94.6,91.13,91.37,1773906,0
+RJF.US,D,20230426,000000,90.58,92.73,90.58,92.2,1738959,0
+RJF.US,D,20230427,000000,90.69,90.69,85.72,89.39,4626460,0
+RJF.US,D,20230428,000000,88.67,90.6,88.57,90.53,3132396,0
+RJF.US,D,20230501,000000,90.81,91.1,89.5,89.76,1530754,0
+RJF.US,D,20230502,000000,89.37,89.37,85.18,86.55,1665408,0
+RJF.US,D,20230503,000000,86.85,87.66,84.23,84.34,1276652,0
+RJF.US,D,20230504,000000,83.27,83.675,82,83.46,1694197,0
+RJF.US,D,20230505,000000,85.43,87.39,85.285,86.2,1258905,0
+RJF.US,D,20230508,000000,87.27,87.47,85.83,86.14,1062737,0
+RJF.US,D,20230509,000000,85.39,86.76,85.2926,86.35,1268147,0
+RJF.US,D,20230510,000000,87.37,87.51,84.82,85.6,1393575,0
+RJF.US,D,20230511,000000,84.56,85.685,84.52,85.04,765680,0
+RJF.US,D,20230512,000000,86,86.25,84.055,84.41,772114,0
+RJF.US,D,20230515,000000,85.1,86.69,84.63,86.62,949856,0
+RJF.US,D,20230516,000000,86.19,86.7699,85.66,85.73,913075,0
+RJF.US,D,20230517,000000,86.44,87.84,85.82,87.32,873977,0
+RJF.US,D,20230518,000000,87.57,89.33,87.295,89.08,869145,0
+RJF.US,D,20230519,000000,89.56,90.63,88.98,90.23,1473263,0
+RJF.US,D,20230522,000000,90.6,91.2,89.8,90.63,1126947,0
+RJF.US,D,20230523,000000,90.75,92.37,90.23,90.32,1034493,0
+RJF.US,D,20230524,000000,89.77,90.57,88.81,89.48,1217536,0
+RJF.US,D,20230525,000000,89.27,93.36,89.145,92.47,1842201,0
+RJF.US,D,20230526,000000,92.73,93.58,92.205,93.16,1396116,0
+RJF.US,D,20230530,000000,93.6,94.55,92.59,94.06,1532763,0
+RJF.US,D,20230531,000000,93.25,93.45,90.175,90.35,2427568,0
+RJF.US,D,20230601,000000,90.54,92.08,90.54,91.14,1396660,0
+RJF.US,D,20230602,000000,92.4,94.76,92.4,94.35,1094402,0
+RJF.US,D,20230605,000000,94.35,94.78,92.96,93.9,1227899,0
+RJF.US,D,20230606,000000,93.26,95.3083,93.25,94.89,1045701,0
+RJF.US,D,20230607,000000,95.24,97.215,94.775,96.87,953684,0
+RJF.US,D,20230608,000000,96.47,96.62,94.81,95.47,897368,0
+RJF.US,D,20230609,000000,95.75,96.4,95.405,95.68,865594,0
+RJF.US,D,20230612,000000,95.69,96.16,94.41,94.77,815024,0
+RJF.US,D,20230613,000000,94.84,97.35,94.84,97.32,873058,0
+RJF.US,D,20230614,000000,98,99.06,97.58,98.26,1307294,0
+RJF.US,D,20230615,000000,97.82,100.28,97.82,100.17,1068498,0
+RJF.US,D,20230616,000000,100.86,100.88,99.38,100.09,2049055,0
+RJF.US,D,20230620,000000,99.2,99.445,98.12,98.88,1169459,0
+RJF.US,D,20230621,000000,98.76,100.18,98.5655,99.85,1089563,0
+RJF.US,D,20230622,000000,99.57,99.57,97.25,98.29,1090672,0
+RJF.US,D,20230623,000000,97.28,97.7251,96.61,97.19,1477145,0
+RJF.US,D,20230626,000000,97.4,98.49,97.22,97.92,628219,0
+RJF.US,D,20230627,000000,97.9,100.89,97.695,100.56,1155074,0
+RJF.US,D,20230628,000000,101.15,102.475,100.325,101.98,1237051,0
+RJF.US,D,20230629,000000,102.24,104.16,102.2,103.66,980495,0
+RJF.US,D,20230630,000000,104.22,104.26,103.37,103.77,907554,0
+RJF.US,D,20230703,000000,103.41,104.96,103.03,103.96,367606,0
+RJF.US,D,20230705,000000,103.26,104,101.91,103.14,698775,0
+RJF.US,D,20230706,000000,102.51,103.05,101.18,102.96,721338,0
+RJF.US,D,20230707,000000,102.97,105.09,102.48,104.33,820675,0
+RJF.US,D,20230710,000000,104.53,105.47,103.81,103.99,739121,0
+RJF.US,D,20230711,000000,104.56,105.58,104.01,105.16,881886,0
+RJF.US,D,20230712,000000,106.3,106.35,104,104.83,1087491,0
+RJF.US,D,20230713,000000,105.59,106.65,104.936,105.92,681664,0
+RJF.US,D,20230714,000000,106.57,106.57,104.87,105.12,642864,0
+RJF.US,D,20230717,000000,104.84,107.35,104.29,106.62,725340,0
+RJF.US,D,20230718,000000,107.3,110.8713,106.995,109.8,1259169,0
+RJF.US,D,20230719,000000,109.52,110.86,109.15,109.59,895083,0
+RJF.US,D,20230720,000000,110,110.96,109.31,110.94,625127,0
+RJF.US,D,20230721,000000,111.05,111.05,109.015,109.47,839375,0
+RJF.US,D,20230724,000000,109.48,110.69,109.09,109.65,848920,0
+RJF.US,D,20230725,000000,109.6,110.855,109.16,110.09,830252,0
+RJF.US,D,20230726,000000,109.68,111.61,109.61,110.75,1394471,0
+RJF.US,D,20230727,000000,108.84,111.08,106.4425,108.48,1802885,0
+RJF.US,D,20230728,000000,109.85,110.745,108.585,109.18,927495,0
+RJF.US,D,20230731,000000,109.35,110.605,109,110.07,732950,0
+RJF.US,D,20230801,000000,109.07,110.4,108.75,109.49,582359,0
+RJF.US,D,20230802,000000,108.68,108.91,107.47,108.56,653015,0
+RJF.US,D,20230803,000000,108.25,109.97,107.57,109.65,802595,0
+RJF.US,D,20230804,000000,109.62,110.38,107.51,107.84,855983,0
+RJF.US,D,20230807,000000,108.71,109.54,108.4,108.94,413029,0
+RJF.US,D,20230808,000000,107.36,108.68,106.07,108.31,590722,0
+RJF.US,D,20230809,000000,107.95,108.12,106.18,106.4,752132,0
+RJF.US,D,20230810,000000,107.15,107.945,106.32,106.54,730916,0
+RJF.US,D,20230811,000000,106,107.79,105.77,107.46,517754,0
+RJF.US,D,20230814,000000,107.3,107.38,106.17,107.12,500422,0
+RJF.US,D,20230815,000000,106.09,106.5,104.4301,105.06,529117,0
+RJF.US,D,20230816,000000,104.77,105.715,104.35,104.36,512200,0
+RJF.US,D,20230817,000000,104.72,105.33,104.1,104.39,471563,0
+RJF.US,D,20230818,000000,103.3,105.62,103.3,105.1,622875,0
+RJF.US,D,20230821,000000,105.51,105.8637,104.07,104.84,563160,0
+RJF.US,D,20230822,000000,105.11,105.29,102.25,102.43,890506,0
+RJF.US,D,20230823,000000,102.67,103.21,102,102.72,1051427,0
+RJF.US,D,20230824,000000,102.22,103.94,101.845,101.96,972572,0
+RJF.US,D,20230825,000000,102.48,102.88,100.81,102.27,759248,0
+RJF.US,D,20230828,000000,102.51,103.81,101.54,103.23,620624,0
+RJF.US,D,20230829,000000,103.01,104.64,102.57,104.34,649157,0
+RJF.US,D,20230830,000000,104.19,105.17,103.67,104.99,771354,0
+RJF.US,D,20230831,000000,105.32,105.32,104.025,104.59,710322,0
+RJF.US,D,20230901,000000,105.38,106.775,105.355,106.41,580992,0
+RJF.US,D,20230905,000000,106.25,107.4,105.3721,106.28,827243,0
+RJF.US,D,20230906,000000,105.83,106.15,103.84,105.14,832334,0
+RJF.US,D,20230907,000000,104.91,105.4703,103.51,103.96,1000160,0
+RJF.US,D,20230908,000000,104.29,106.43,103.88,106.33,694825,0
+RJF.US,D,20230911,000000,107.11,108.01,106.49,106.83,710717,0
+RJF.US,D,20230912,000000,106.89,108.555,106.89,107.89,833395,0
+RJF.US,D,20230913,000000,108.47,108.4875,105.53,106.2,876572,0
+RJF.US,D,20230914,000000,107.19,108.67,106.62,108.66,786748,0
+RJF.US,D,20230915,000000,107.94,108.63,106.9,107.67,2440261,0
+RJF.US,D,20230918,000000,107.24,107.47,106.335,107.16,567952,0
+RJF.US,D,20230919,000000,106.67,107.32,106.2,106.46,892085,0
+RJF.US,D,20230920,000000,106.94,108.21,106.35,106.51,540512,0
+RJF.US,D,20230921,000000,105.36,105.44,100.62,102.4,1642299,0
+RJF.US,D,20230922,000000,102.3,102.695,100.99,101.21,1054544,0
+RJF.US,D,20230925,000000,100.5,102.25,100.19,101.87,857266,0
+RJF.US,D,20230926,000000,100.99,101.4,99.63,99.75,651280,0
+RJF.US,D,20230927,000000,100.2,100.52,98.9,99.55,835037,0
+RJF.US,D,20230928,000000,99.76,101.49,99.76,100.84,727416,0
+RJF.US,D,20230929,000000,101.2,101.72,100.04,100.43,737174,0
+RJF.US,D,20231002,000000,100.04,100.26,97.465,98.09,871513,0
+RJF.US,D,20231003,000000,97.51,97.59,95.53,96.19,895594,0
+RJF.US,D,20231004,000000,96.37,97.51,95.18,97.39,803447,0
+RJF.US,D,20231005,000000,96.79,98.63,96.385,98.28,579706,0
+RJF.US,D,20231006,000000,97.97,100.27,97.231,99.27,679847,0
+RJF.US,D,20231009,000000,97.99,99.9699,97.99,99.49,538391,0
+RJF.US,D,20231010,000000,100.3,101.08,99.98,100.33,607470,0
+RJF.US,D,20231011,000000,100.02,100.9,99.1625,100.15,379292,0
+RJF.US,D,20231012,000000,100.41,100.95,98.08,98.67,594942,0
+RJF.US,D,20231013,000000,99.36,99.63,98.12,98.99,523654,0
+RJF.US,D,20231016,000000,100.18,103.16,100.1599,101.47,984626,0
+RJF.US,D,20231017,000000,101.38,104.24,101,103.59,885207,0
+RJF.US,D,20231018,000000,102.59,102.59,98.55,98.81,1164339,0
+RJF.US,D,20231019,000000,98.78,99.53,96.71,96.85,749998,0
+RJF.US,D,20231020,000000,96.87,97.085,95.43,95.56,863717,0
+RJF.US,D,20231023,000000,95.37,95.815,93.93,94.21,985835,0
+RJF.US,D,20231024,000000,94.96,95.52,93.74,94.67,914076,0
+RJF.US,D,20231025,000000,94.21,94.21,91.67,91.83,1892166,0
+RJF.US,D,20231026,000000,95.43,98.84,94.835,96.4,1814019,0
+RJF.US,D,20231027,000000,96.19,96.225,94.25,94.53,1017749,0
+RJF.US,D,20231030,000000,95.15,96.43,93.91,95.49,1170821,0
+RJF.US,D,20231031,000000,95.46,95.735,94.53,95.44,834803,0
+RJF.US,D,20231101,000000,95.63,96.94,94.94,96.01,1267884,0
+RJF.US,D,20231102,000000,97.05,99.86,97.05,99.41,1268961,0
+RJF.US,D,20231103,000000,101.23,102,100.305,101.26,884370,0
+RJF.US,D,20231106,000000,101.31,101.31,99.24,100.29,702116,0
+RJF.US,D,20231107,000000,100.14,100.95,99.6765,99.86,509741,0
+RJF.US,D,20231108,000000,100,100.18,99.255,99.38,591817,0
+RJF.US,D,20231109,000000,100.07,100.285,98.97,99.1,526639,0
+RJF.US,D,20231110,000000,99.49,100.67,98.72,100.5,613465,0
+RJF.US,D,20231113,000000,99.57,100.637,99.06,100.56,572991,0
+RJF.US,D,20231114,000000,102.06,104.21,101.905,103.22,910940,0
+RJF.US,D,20231115,000000,103.66,104.86,103.4,104.01,769771,0
+RJF.US,D,20231116,000000,104,104.47,102.79,103.21,766194,0
+RJF.US,D,20231117,000000,104.12,104.51,103.53,104.32,590065,0
+RJF.US,D,20231120,000000,103.83,104.66,103.0854,103.9,739880,0
+RJF.US,D,20231121,000000,103.98,104.68,103.165,104.27,770248,0
+RJF.US,D,20231122,000000,104.7,105,103.62,104.9,495890,0
+RJF.US,D,20231124,000000,105,105.965,104.75,105.47,236173,0
+RJF.US,D,20231127,000000,104.86,105.44,104.359,105.3,805019,0
+RJF.US,D,20231128,000000,105.45,105.45,102.42,102.73,804447,0
+RJF.US,D,20231129,000000,103.13,104.46,102.56,103.75,980558,0
+RJF.US,D,20231130,000000,104.05,105.335,103.41,105.15,999864,0
+RJF.US,D,20231201,000000,106.36,108.47,106.085,107.92,1407943,0
+RJF.US,D,20231204,000000,107.645,107.92,106.17,106.91,1252394,0
+RJF.US,D,20231205,000000,106.56,106.61,105.09,105.18,860666,0
+RJF.US,D,20231206,000000,105.91,107.1,105.06,105.08,815436,0
+RJF.US,D,20231207,000000,105.41,105.69,104.6675,105.37,648134,0
+RJF.US,D,20231208,000000,105.28,107.26,105.075,107.05,660133,0
+RJF.US,D,20231211,000000,107.24,108.48,106.755,108.04,793028,0
+RJF.US,D,20231212,000000,108.34,109.67,107.54,109.62,790671,0
+RJF.US,D,20231213,000000,109.67,110.455,106.925,107.75,1707728,0
+RJF.US,D,20231214,000000,109.16,112.27,108.925,110.88,2001176,0
+RJF.US,D,20231215,000000,110.49,110.97,109.65,110.02,3529331,0
+RJF.US,D,20231218,000000,110.42,111.6,109.865,111.4,908205,0
+RJF.US,D,20231219,000000,111.52,113.94,111.52,113.67,1091547,0
+RJF.US,D,20231220,000000,113.11,114.75,112.03,112.1,974235,0
+RJF.US,D,20231221,000000,112.63,113.005,109.62,111.01,1102792,0
+RJF.US,D,20231222,000000,111.31,112.06,111,111.71,907117,0
+RJF.US,D,20231226,000000,111.8,113.34,111.55,112.61,602643,0
+RJF.US,D,20231227,000000,112.7,113.62,112.25,113.17,806491,0
+RJF.US,D,20231228,000000,113.55,113.62,112.395,112.73,582727,0
+RJF.US,D,20231229,000000,112.31,112.7,111.3,111.5,554823,0
+RJF.US,D,20240102,000000,111.14,112.385,110.5,112.3,696226,0
+RJF.US,D,20240103,000000,110.73,110.99,109.43,109.46,818834,0
+RJF.US,D,20240104,000000,109.21,111.3,109.21,110.17,1243997,0
+RJF.US,D,20240105,000000,110.18,112.39,109.5,112.04,984117,0
+RJF.US,D,20240108,000000,112.32,112.5,111.25,112.46,700113,0
+RJF.US,D,20240109,000000,111.27,111.33,110.145,110.73,688834,0
+RJF.US,D,20240110,000000,111.85,111.95,110.365,110.94,847399,0
+RJF.US,D,20240111,000000,110.99,110.99,109.7301,110.53,659072,0
+RJF.US,D,20240112,000000,111,111.59,108.92,109.13,1180476,0
+RJF.US,D,20240116,000000,107.94,109.37,106.75,109.31,1305243,0
+RJF.US,D,20240117,000000,107.62,110.085,107.6,109.2,895747,0
+RJF.US,D,20240118,000000,109.22,109.82,108.2,109.74,683891,0
+RJF.US,D,20240119,000000,110.36,111.825,109,111.52,923856,0
+RJF.US,D,20240122,000000,111.42,113.55,111.42,113.52,1068764,0
+RJF.US,D,20240123,000000,113.89,114.255,112.8,113.42,948245,0
+RJF.US,D,20240124,000000,114.58,115.42,111.93,112.53,2376472,0
+RJF.US,D,20240125,000000,115.98,116.58,109.69,113.85,2534525,0
+RJF.US,D,20240126,000000,114.37,116.45,113.19,113.22,2084990,0
+RJF.US,D,20240129,000000,112.52,113.265,111.5975,112.27,1627007,0
+RJF.US,D,20240130,000000,111.81,113.91,111.8,113.49,2146610,0
+RJF.US,D,20240131,000000,113.22,113.93,110.05,110.18,1391956,0
+RJF.US,D,20240201,000000,109.89,111.1925,108.2495,110.49,1093584,0
+RJF.US,D,20240202,000000,110.45,113.7,110.22,112.43,1115981,0
+RJF.US,D,20240205,000000,111.65,113.11,110.8,112.42,985607,0
+RJF.US,D,20240206,000000,112.08,112.82,110.54,111.35,778212,0
+RJF.US,D,20240207,000000,111.36,111.76,110.395,111.04,795325,0
+RJF.US,D,20240208,000000,111.15,112.16,110.165,112.1,804530,0
+RJF.US,D,20240209,000000,111.97,114.96,111.97,114.88,949948,0
+RJF.US,D,20240212,000000,115.18,117.86,115.18,117.03,1151130,0
+RJF.US,D,20240213,000000,115.88,116.85,113.35,114.91,1380194,0
+RJF.US,D,20240214,000000,115.86,116.74,114.97,116.69,985928,0
+RJF.US,D,20240215,000000,117.22,119.05,117.22,118.44,1085024,0
+RJF.US,D,20240216,000000,118.1,119.23,117.87,118.49,737073,0
+RJF.US,D,20240220,000000,117.11,118.33,116.19,116.45,1149480,0
+RJF.US,D,20240221,000000,116.24,116.9,115.655,116.83,713794,0
+RJF.US,D,20240222,000000,117.94,119,117.62,118.46,824497,0
+RJF.US,D,20240223,000000,118.64,120.085,118.5,118.58,718837,0
+RJF.US,D,20240226,000000,118.22,119.6,118.22,118.65,812233,0
+RJF.US,D,20240227,000000,119.2,119.755,118.43,119.71,523112,0
+RJF.US,D,20240228,000000,119.32,120.9,119.235,120.43,706568,0
+RJF.US,D,20240229,000000,121,121.43,119.42,120.32,971785,0
+RJF.US,D,20240301,000000,120.46,120.53,119.275,120.07,966642,0
+RJF.US,D,20240304,000000,120.18,121.99,120.12,120.87,803357,0
+RJF.US,D,20240305,000000,120.19,122.09,120.19,121.49,808748,0
+RJF.US,D,20240306,000000,122,122.02,120.05,121.18,893682,0
+RJF.US,D,20240307,000000,121.46,122.4,120.9,120.93,967627,0
+RJF.US,D,20240308,000000,121.12,122.25,119.88,120.2,794572,0
+RJF.US,D,20240311,000000,119.48,120.14,118.195,118.82,956162,0
+RJF.US,D,20240312,000000,119.16,119.51,118.29,118.94,862543,0
+RJF.US,D,20240313,000000,119.44,120.66,119.44,120,844559,0
+RJF.US,D,20240314,000000,119.97,120.84,118.84,120,959092,0
+RJF.US,D,20240315,000000,118.87,121.385,118.87,120.76,1343236,0
+RJF.US,D,20240318,000000,120.88,121.42,120.6,120.96,936749,0
+RJF.US,D,20240319,000000,121.09,122.64,120.57,122.19,1027790,0
+RJF.US,D,20240320,000000,121.51,123,121.28,122.7,791439,0
+RJF.US,D,20240321,000000,124,126.42,123.415,126.1,1429313,0
+RJF.US,D,20240322,000000,126.38,126.59,125.55,125.59,1064169,0
+RJF.US,D,20240325,000000,125.32,127.25,125.32,126.46,1275470,0
+RJF.US,D,20240326,000000,126.63,127.24,125.24,125.4,850353,0
+RJF.US,D,20240327,000000,126.13,127.44,125.5001,127.4,682904,0
+RJF.US,D,20240328,000000,127.24,128.72,127.24,128.42,1019683,0
+RJF.US,D,20240401,000000,128.2,128.62,126.69,128.52,764237,0
+RJF.US,D,20240402,000000,128.35,129.43,127.41,128.71,952186,0
+RJF.US,D,20240403,000000,128.62,130,128.45,129.61,734327,0
+RJF.US,D,20240404,000000,130.7,131.19,127.36,127.41,823041,0
+RJF.US,D,20240405,000000,127.88,129.65,127.85,128.29,739333,0
+RJF.US,D,20240408,000000,129.05,130.31,128.54,129.99,687375,0
+RJF.US,D,20240409,000000,130.29,130.71,127.12,128.07,617617,0
+RJF.US,D,20240410,000000,126.69,128.02,125.77,127.13,977776,0
+RJF.US,D,20240411,000000,126.82,127.33,124.47,124.5,1562235,0
+RJF.US,D,20240412,000000,123.29,124.26,122.08,122.55,1381893,0
+RJF.US,D,20240415,000000,124.18,126,122.305,122.52,1413905,0
+RJF.US,D,20240416,000000,122.65,123.015,121.07,121.87,752758,0
+RJF.US,D,20240417,000000,123.44,124.03,121.87,121.94,1149392,0
+RJF.US,D,20240418,000000,122.4,123.44,121.46,121.96,1049067,0
+RJF.US,D,20240419,000000,122.58,123.82,122.29,123.57,3039857,0
+RJF.US,D,20240422,000000,124.44,126.2329,123.0001,125.48,809990,0
+RJF.US,D,20240423,000000,125.5,127.795,125.46,127.14,1115738,0
+RJF.US,D,20240424,000000,127.3,128.24,126.8925,127.54,1324270,0
+RJF.US,D,20240425,000000,123,123,117.83,121.95,2902445,0
+RJF.US,D,20240426,000000,121.5,123.62,120.54,121.86,1197930,0
+RJF.US,D,20240429,000000,122.04,124.545,122.01,123.19,1112286,0
+RJF.US,D,20240430,000000,122.76,123.12,121.575,122,1097323,0
+RJF.US,D,20240501,000000,122.21,124.02,121.45,122.55,1305130,0
+RJF.US,D,20240502,000000,123.37,124.45,121.9,123.97,759144,0
+RJF.US,D,20240503,000000,125,125.385,123.81,124.42,632234,0
+RJF.US,D,20240506,000000,125.33,126.31,125.06,125.58,693930,0
+RJF.US,D,20240507,000000,125.83,126.5,125.24,125.27,627742,0
+RJF.US,D,20240508,000000,125.06,125.95,124.29,125.4,959485,0
+RJF.US,D,20240509,000000,125.1,125.59,124.77,125.16,691359,0
+RJF.US,D,20240510,000000,126.06,126.27,124.915,125.7,781931,0
+RJF.US,D,20240513,000000,126.12,126.12,124.68,125.7,738418,0
+RJF.US,D,20240514,000000,126.03,127.12,125.715,126.96,571979,0
+RJF.US,D,20240515,000000,127.26,128.35,126.875,127.3,1133386,0
+RJF.US,D,20240516,000000,127,127.36,125.56,125.6,770099,0
+RJF.US,D,20240517,000000,126.25,126.69,125.55,126.42,745368,0
+RJF.US,D,20240520,000000,126.36,126.42,125.03,125.13,771993,0
+RJF.US,D,20240521,000000,125.17,125.68,124.6675,124.79,695789,0
+RJF.US,D,20240522,000000,124.79,125.31,122.82,123.6,1013159,0
+RJF.US,D,20240523,000000,123.65,124.78,121.71,123.39,886367,0
+RJF.US,D,20240524,000000,124.08,125.96,123.9,125.86,681176,0
+RJF.US,D,20240528,000000,125.73,125.8925,123.35,123.54,1086541,0
+RJF.US,D,20240529,000000,122.59,123.12,121.47,121.71,627137,0
+RJF.US,D,20240530,000000,121.82,123.6,121.68,121.89,750252,0
+RJF.US,D,20240531,000000,122.02,123.16,120.96,122.75,1852232,0
+RJF.US,D,20240603,000000,122.95,122.95,120.03,120.93,624207,0
+RJF.US,D,20240604,000000,119.93,120.93,118.78,118.97,532617,0
+RJF.US,D,20240605,000000,119.23,121.22,118.28,120.81,759633,0
+RJF.US,D,20240606,000000,120.91,121.41,119.9,120.23,436291,0
+RJF.US,D,20240607,000000,120.21,121.6,119.77,120.03,506998,0
+RJF.US,D,20240610,000000,119.38,120.47,118.26,119.55,570545,0
+RJF.US,D,20240611,000000,118.76,118.76,117.18,117.27,1236160,0
+RJF.US,D,20240612,000000,118.7,119.88,118.425,118.81,956363,0
+RJF.US,D,20240613,000000,117.97,117.97,116.58,117.23,897588,0
+RJF.US,D,20240614,000000,116.03,116.6008,115.05,115.67,790858,0
+RJF.US,D,20240617,000000,115.59,118.44,115.4416,117.96,872470,0
+RJF.US,D,20240618,000000,117.81,119.45,117.81,118.96,1175083,0
+RJF.US,D,20240620,000000,118.84,119.1504,117.45,119.06,1195784,0
+RJF.US,D,20240621,000000,119.23,120.805,118.29,120.69,2491827,0
+RJF.US,D,20240624,000000,121.03,123.57,120.57,122.38,1235385,0
+RJF.US,D,20240625,000000,122.09,122.99,120.98,121.69,873341,0
+RJF.US,D,20240626,000000,121,121.71,120.66,121.52,770430,0
+RJF.US,D,20240627,000000,121.1,122,121.02,121.59,1049609,0
+RJF.US,D,20240628,000000,121.85,123.75,121.32,123.61,1665130,0
+RJF.US,D,20240701,000000,123.56,124.82,123.04,123.2,624079,0
+RJF.US,D,20240702,000000,122.53,123.07,121.55,122.08,823371,0
+RJF.US,D,20240703,000000,122.27,122.91,120.55,120.73,604012,0
+RJF.US,D,20240705,000000,120.29,120.29,118.99,119.51,740721,0
+RJF.US,D,20240708,000000,119.32,120.45,117.27,117.47,843523,0
+RJF.US,D,20240709,000000,117.17,119.38,117.17,118.67,961985,0
+RJF.US,D,20240710,000000,118.54,120,118.02,119.79,1156544,0
+RJF.US,D,20240711,000000,119.99,120.87,119.12,120.7,1521348,0
+RJF.US,D,20240712,000000,121.33,122.42,120.9485,121.06,789394,0
+RJF.US,D,20240715,000000,120.9,122.25,118.49,121.11,1371063,0
+RJF.US,D,20240716,000000,117.47,119.145,112.84,113.51,3689536,0
+RJF.US,D,20240717,000000,113.55,114.13,110.81,113.36,4975754,0
+RJF.US,D,20240718,000000,113.18,114.34,110.27,111.1,2213951,0
+RJF.US,D,20240719,000000,111,111.4,108.35,108.62,3376543,0
+RJF.US,D,20240722,000000,109.24,110.26,108.57,109.98,1836468,0
+RJF.US,D,20240723,000000,109.81,112.16,109,111.81,2352135,0
+RJF.US,D,20240724,000000,112.16,114.235,111.23,112.22,2426543,0
+RJF.US,D,20240725,000000,113,118.11,113,118.01,2281922,0
+RJF.US,D,20240726,000000,118.28,120.87,116.56,116.68,2179049,0
+RJF.US,D,20240729,000000,116.71,117.715,114.39,115.47,1240472,0
+RJF.US,D,20240730,000000,116.28,117.01,114.51,115.51,987689,0
+RJF.US,D,20240731,000000,116.05,117.13,114.33,116,1417542,0
+RJF.US,D,20240801,000000,116.26,117.16,110.82,112.17,1406693,0
+RJF.US,D,20240802,000000,110.15,111.99,106.99,109,1809691,0
+RJF.US,D,20240805,000000,106.76,109.08,104.235,106.39,2638338,0
+RJF.US,D,20240806,000000,105.98,109.27,105.35,107.85,1810472,0
+RJF.US,D,20240807,000000,108.96,110.1599,107.17,107.28,1079384,0
+RJF.US,D,20240808,000000,108.26,109.16,107.37,108.91,901856,0
+RJF.US,D,20240809,000000,108.64,110.66,108.49,110.18,871630,0
+RJF.US,D,20240812,000000,110.22,110.5,108.635,110.12,1287267,0
+RJF.US,D,20240813,000000,110.97,111.93,110.06,111.79,1099926,0
+RJF.US,D,20240814,000000,112.9,115.43,111.95,114.91,1435845,0
+RJF.US,D,20240815,000000,116.27,116.61,114.285,115.27,886273,0
+RJF.US,D,20240816,000000,115.04,116.09,114.78,115.95,722052,0
+RJF.US,D,20240819,000000,116.03,116.6,115.4,115.93,567404,0
+RJF.US,D,20240820,000000,115.81,115.99,115.14,115.58,776059,0
+RJF.US,D,20240821,000000,115.63,116.125,114.72,115.79,1009209,0
+RJF.US,D,20240822,000000,116.03,116.81,115.24,116.21,664350,0
+RJF.US,D,20240823,000000,117.1,117.76,116.28,116.79,633478,0
+RJF.US,D,20240826,000000,117.34,118.585,116.86,118.45,761446,0
+RJF.US,D,20240827,000000,118.27,118.53,117.37,117.68,638919,0
+RJF.US,D,20240828,000000,117.61,118.42,117.36,117.85,561599,0
+RJF.US,D,20240829,000000,118.26,118.99,116.91,118.37,511825,0
+RJF.US,D,20240830,000000,118.7,119.74,118.0825,119.57,961449,0
+RJF.US,D,20240903,000000,118.64,119.58,117.98,119.28,878296,0
+RJF.US,D,20240904,000000,119.13,120.26,118.21,119.15,960581,0
+RJF.US,D,20240905,000000,119.7,119.7,117.12,117.58,861095,0
+RJF.US,D,20240906,000000,117.58,118.55,114.49,115.2,808050,0
+RJF.US,D,20240909,000000,116.49,118.16,115.73,116.85,1086129,0
+RJF.US,D,20240910,000000,117.01,117.25,114.8,116.31,860057,0
+RJF.US,D,20240911,000000,115.99,116.38,113.91,115.95,1137901,0
+RJF.US,D,20240912,000000,116.99,117.46,115.91,116.98,937500,0
+RJF.US,D,20240913,000000,117.37,118.43,116.895,117.89,810507,0
+RJF.US,D,20240916,000000,118.72,119.94,118.5,119.73,659236,0
+RJF.US,D,20240917,000000,120.03,120.95,119.8131,120.68,1116387,0
+RJF.US,D,20240918,000000,120.58,123.315,120.42,121.12,1006508,0
+RJF.US,D,20240919,000000,122.8,124.74,121.06,124.11,1121356,0
+RJF.US,D,20240920,000000,124.37,124.5,122.874,124.31,2076243,0
+RJF.US,D,20240923,000000,125,125.8,124.39,124.68,872045,0
+RJF.US,D,20240924,000000,124.89,125.21,123.96,124.16,864320,0
+RJF.US,D,20240925,000000,124.57,125.61,124.44,125.1,1006221,0
+RJF.US,D,20240926,000000,125.08,125.73,122.035,122.52,1038710,0
+RJF.US,D,20240927,000000,122.61,124.07,122.16,122.46,746239,0
+RJF.US,D,20240930,000000,122.46,123.05,120.83,122.46,869370,0
+RJF.US,D,20241001,000000,122,123.4,120.42,123,1411687,0
+RJF.US,D,20241002,000000,123.28,124.58,122.49,123.84,1038973,0
+RJF.US,D,20241003,000000,123.43,125.42,122.72,124.7,1527472,0
+RJF.US,D,20241004,000000,126.54,127.74,125.875,127.13,1035031,0
+RJF.US,D,20241007,000000,126.66,127.02,125.11,125.37,620257,0
+RJF.US,D,20241008,000000,125.64,125.84,124.83,124.9,637966,0
+RJF.US,D,20241009,000000,127.1,129.11,126.27,128.28,1315174,0
+RJF.US,D,20241010,000000,127.9,128.29,126.09,126.74,2036417,0
+RJF.US,D,20241011,000000,127.78,129.96,126.72,129.95,1094628,0
+RJF.US,D,20241014,000000,129.91,130.85,129.185,130.16,904920,0
+RJF.US,D,20241015,000000,131.05,135.37,131,133.14,1477342,0
+RJF.US,D,20241016,000000,133.64,136.47,133.22,136.13,1817105,0
+RJF.US,D,20241017,000000,136.95,138.2,136.24,138.15,1398622,0
+RJF.US,D,20241018,000000,138.76,139.4,137.32,138.51,3790569,0
+RJF.US,D,20241021,000000,138.43,138.84,136.94,137.5,1027316,0
+RJF.US,D,20241022,000000,136.64,137.9,135.86,136.18,907107,0
+RJF.US,D,20241023,000000,135.58,137.58,135.58,137.36,1992272,0
+RJF.US,D,20241024,000000,144.765,148.675,143.41,147.4,2687093,0
+RJF.US,D,20241025,000000,147.31,147.405,144.39,144.91,1497004,0
+RJF.US,D,20241028,000000,146.36,148.52,146.24,148.16,930214,0
+RJF.US,D,20241029,000000,148.57,149.5399,147.84,149.02,982454,0
+RJF.US,D,20241030,000000,149.86,150.94,148.45,149.05,1031349,0
+RJF.US,D,20241031,000000,149.46,151.585,147.8903,148.22,1174836,0
+RJF.US,D,20241101,000000,148.25,148.74,144.12,144.29,1540057,0
+RJF.US,D,20241104,000000,144.01,146.13,143.11,145.35,1030807,0
+RJF.US,D,20241105,000000,143.57,146.49,142.441,146.45,1187330,0
+RJF.US,D,20241106,000000,157.39,161.76,156.995,160.79,2330350,0
+RJF.US,D,20241107,000000,159.35,160.45,156.36,156.43,1153588,0
+RJF.US,D,20241108,000000,157.66,159.76,155.78,158.73,1218949,0
+RJF.US,D,20241111,000000,161.11,163.388,160.81,162.71,761097,0
+RJF.US,D,20241112,000000,162.39,162.67,160.78,162.27,912298,0
+RJF.US,D,20241113,000000,162.045,163.45,160.56,160.64,801010,0
+RJF.US,D,20241114,000000,162.675,163.27,159.28,160.15,984223,0
+RJF.US,D,20241115,000000,160,161.57,159.7044,160.68,1029940,0
+RJF.US,D,20241118,000000,161,164.33,160.2391,163.42,1001046,0
+RJF.US,D,20241119,000000,161.955,163.16,161.79,162.62,1291116,0
+RJF.US,D,20241120,000000,162.805,162.83,160.53,162.18,1000076,0
+RJF.US,D,20241121,000000,162.63,164.71,162.11,163.78,742597,0
+RJF.US,D,20241122,000000,164.045,165.42,163.31,165.18,792988,0
+RJF.US,D,20241125,000000,166.46,167.4,164.93,167.05,2692144,0
+RJF.US,D,20241126,000000,167.115,169.01,165.21,168.92,1232986,0
+RJF.US,D,20241127,000000,169.26,170.93,168.77,170.1,1160657,0
+RJF.US,D,20241129,000000,170.94,171.38,168.94,169.28,534315,0
+RJF.US,D,20241202,000000,170.485,170.52,166.59,166.95,996519,0
+RJF.US,D,20241203,000000,167.1,168.24,164.807,165.45,1246098,0
+RJF.US,D,20241204,000000,165.885,166.315,164.23,165.76,1062255,0
+RJF.US,D,20241205,000000,165.915,166.89,164.78,165.54,766093,0
+RJF.US,D,20241206,000000,164.94,165.355,162.63,163.4,1228883,0
+RJF.US,D,20241209,000000,163.4,163.7,159.655,161.53,1095810,0
+RJF.US,D,20241210,000000,160.34,162.23,160.01,160.91,1052880,0
+RJF.US,D,20241211,000000,162.25,162.8,161.14,161.51,905623,0
+RJF.US,D,20241212,000000,161.025,162.77,160.061,160.37,836038,0
+RJF.US,D,20241213,000000,160.52,161.34,159.04,160.49,1643234,0
+RJF.US,D,20241216,000000,160.485,160.66,158.91,160.41,1129149,0
+RJF.US,D,20241217,000000,159.595,159.69,157.16,157.9,1026682,0
+RJF.US,D,20241218,000000,158.09,158.09,152.31,152.42,1753747,0
+RJF.US,D,20241219,000000,153.715,154.6347,149.62,150.86,1513101,0
+RJF.US,D,20241220,000000,150.515,155.23,150.4,155.05,3880660,0
+RJF.US,D,20241223,000000,154.32,155.82,153.4,155.81,766001,0
+RJF.US,D,20241224,000000,156.17,157.28,155.34,157.28,242890,0
+RJF.US,D,20241226,000000,156.45,158.82,156.17,158.71,710354,0
+RJF.US,D,20241227,000000,158.172,159.04,156.1,156.92,564983,0
+RJF.US,D,20241230,000000,153.94,156.1,153.94,155.33,822736,0
+RJF.US,D,20241231,000000,155.35,156.5,154.665,155.33,474037,0
+RJF.US,D,20250102,000000,156.1,156.33,153.99,155,525132,0
+RJF.US,D,20250103,000000,155.7,158.39,153.91,157.72,924493,0
+RJF.US,D,20250106,000000,160.755,161.85,159.285,159.87,1075573,0
+RJF.US,D,20250107,000000,159.5,160.75,156.23,158.98,1459127,0
+RJF.US,D,20250108,000000,158.27,159.63,157.0523,159.38,863772,0
+RJF.US,D,20250110,000000,158.045,158.91,153.65,154.21,1189223,0
+RJF.US,D,20250113,000000,153.5246,154.83,152.67,154.21,1041326,0
+RJF.US,D,20250114,000000,156.0551,157.615,155.07,156.72,892042,0
+RJF.US,D,20250115,000000,160,161.83,159.22,161.4,1278383,0
+RJF.US,D,20250116,000000,162.02,165.01,161.38,164.9,1714967,0
+RJF.US,D,20250117,000000,165,167.4,162.8963,167.01,1389162,0
+RJF.US,D,20250121,000000,168.49,170.99,168,169.69,951253,0
+RJF.US,D,20250122,000000,169.35,170.97,169.11,170.5,1026561,0
+RJF.US,D,20250123,000000,170.96,173.15,170.64,171.55,1481636,0
+RJF.US,D,20250124,000000,170.49,172.8,170.01,172.64,1313495,0
+RJF.US,D,20250127,000000,171.08,171.79,166.07,169.34,1993087,0
+RJF.US,D,20250128,000000,169.23,172.1,168.5141,171.51,1771766,0
+RJF.US,D,20250129,000000,171.5,174.32,171.25,172.02,1523216,0
+RJF.US,D,20250130,000000,168.32,172.2575,164.145,170.65,2580758,0
+RJF.US,D,20250131,000000,171.03,171.71,166.94,168.48,1651988,0
+RJF.US,D,20250203,000000,165.52,166.85,161,165.98,1392534,0
+RJF.US,D,20250204,000000,165.93,166.69,163.6,164.68,1284520,0
+RJF.US,D,20250205,000000,164.69,165.96,163.19,165.64,787272,0
+RJF.US,D,20250206,000000,167,168.6,166.32,168.45,978367,0
+RJF.US,D,20250207,000000,168.45,170.37,167.07,167.43,725333,0
+RJF.US,D,20250210,000000,167.15,167.72,161.42,162.42,1423437,0
+RJF.US,D,20250211,000000,162.26,163.45,160.49,162.95,1607585,0
+RJF.US,D,20250212,000000,161.48,162.43,160.2,161.1,1287719,0
+RJF.US,D,20250213,000000,162.195,162.445,158.73,160.39,1560433,0
+RJF.US,D,20250214,000000,160.89,161.89,159.4,159.84,1699199,0
+RJF.US,D,20250218,000000,160.65,162.04,159.81,160.92,1583434,0
+RJF.US,D,20250219,000000,160.18,161.04,158.96,159.58,1351830,0
+RJF.US,D,20250220,000000,158.55,158.645,151.75,155.07,2085629,0
+RJF.US,D,20250221,000000,155.75,156.29,150.27,151.54,1668694,0
+RJF.US,D,20250224,000000,152.435,153.15,150.37,151.68,1047214,0
+RJF.US,D,20250225,000000,152.265,152.74,147.9641,150.94,1554610,0
+RJF.US,D,20250226,000000,151.595,153,150.64,151.39,1073591,0
+RJF.US,D,20250227,000000,152.54,153.38,150.81,151.73,1093372,0
+RJF.US,D,20250228,000000,151.99,154.89,151.48,154.67,1213948,0
+RJF.US,D,20250303,000000,155.315,156,149.63,150.4,1696154,0
+RJF.US,D,20250304,000000,148.29,148.63,141.53,144.19,1528877,0
+RJF.US,D,20250305,000000,143.17,146.3,142.43,145.78,984664,0
+RJF.US,D,20250306,000000,142.5,145.28,141.45,143.84,1090587,0
+RJF.US,D,20250307,000000,143.74,143.74,139.5,143.37,872062,0
+RJF.US,D,20250310,000000,140.235,141.78,136.48,137.62,1543046,0
+RJF.US,D,20250311,000000,137.885,140.61,136.925,139.7,1610264,0
+RJF.US,D,20250312,000000,142.1,142.53,139.265,141.23,1412969,0
+RJF.US,D,20250313,000000,142.06,142.06,138.77,139.81,1378702,0
+RJF.US,D,20250314,000000,141.322,143.7,140.4265,142.39,1451530,0
+RJF.US,D,20250317,000000,142.09,145.57,141.33,144.47,1609635,0
+RJF.US,D,20250318,000000,144.37,144.795,142.28,143.74,1509924,0
+RJF.US,D,20250319,000000,143.16,147.52,142.77,146.42,1302719,0
+RJF.US,D,20250320,000000,145.035,145.035,140.93,141.73,1750747,0
+RJF.US,D,20250321,000000,140.45,142.09,139.31,141.06,5311522,0
+RJF.US,D,20250324,000000,142.89,145.63,142.2,144.96,1295559,0
+RJF.US,D,20250325,000000,145.98,146.34,144.73,145.71,988478,0
+RJF.US,D,20250326,000000,146.475,147.9875,144.34,144.54,1314507,0
+RJF.US,D,20250327,000000,143.51,144.0792,141.6858,142.64,1054150,0
+RJF.US,D,20250328,000000,142.125,142.57,138.58,139.01,1282144,0
+RJF.US,D,20250331,000000,136.0237,139.07,135.08,138.91,2938513,0
+RJF.US,D,20250401,000000,137.48,138.845,136.75,138.1,1690705,0
+RJF.US,D,20250402,000000,136.2,142.395,135.95,141.89,1793537,0
+RJF.US,D,20250403,000000,134.64,135.325,130.09,130.28,2127831,0
+RJF.US,D,20250404,000000,123.77,127.51,118.5748,123.65,3460841,0
+RJF.US,D,20250407,000000,120.765,126.89,117.565,124.94,2894562,0
+RJF.US,D,20250408,000000,130.37,130.41,123.135,124.86,2524976,0
+RJF.US,D,20250409,000000,123.55,136.93,122.81,136.28,3187612,0
+RJF.US,D,20250410,000000,133.33,134.14,128,132.23,2280728,0
+RJF.US,D,20250411,000000,131.38,136.1,129.67,135.33,2090231,0
+RJF.US,D,20250414,000000,136.86,137.92,133.78,135.03,1082425,0
+RJF.US,D,20250415,000000,135.425,138.15,135.425,136.21,1440718,0
+RJF.US,D,20250416,000000,134.445,136.02,131.24,132.18,1509603,0
+RJF.US,D,20250417,000000,134.33,135.66,133.28,133.46,2421872,0
+RJF.US,D,20250421,000000,132.64,133.14,129.47,130.84,1592574,0
+RJF.US,D,20250422,000000,132.49,135.05,132.28,134.77,1303090,0
+RJF.US,D,20250423,000000,137.71,139.65,134.509,135.33,2220825,0
+RJF.US,D,20250424,000000,131.85,138.04,131.85,137.26,1750596,0
+RJF.US,D,20250425,000000,137,138.25,135.6705,137.37,1139495,0
+RJF.US,D,20250428,000000,137.815,138.185,136.0855,137.58,1156681,0
+RJF.US,D,20250429,000000,137.37,138.24,135.11,138.1,864705,0
+RJF.US,D,20250430,000000,135.15,137.51,133.89,137.04,1253473,0
+RJF.US,D,20250501,000000,137.565,138.91,136.4,137.71,1019434,0
+RJF.US,D,20250502,000000,139.53,142.2207,139.39,141.76,780418,0
+RJF.US,D,20250505,000000,140.75,143.15,140.43,142.13,781293,0
+RJF.US,D,20250506,000000,140.05,142.42,139.79,141.12,921844,0
+RJF.US,D,20250507,000000,141.49,143.63,141.365,143.2,1029946,0
+RJF.US,D,20250508,000000,144.99,147.69,144.341,145.54,1343742,0
+RJF.US,D,20250509,000000,145.695,146.76,144.16,145.37,917541,0
+RJF.US,D,20250512,000000,149.755,152.42,149.68,151.58,1517436,0
+RJF.US,D,20250513,000000,151.75,154.01,150.81,153.04,990754,0
+RJF.US,D,20250514,000000,152.83,153.42,151.61,152.19,896832,0
+RJF.US,D,20250515,000000,151.42,153.14,150.98,152.95,725238,0
+RJF.US,D,20250516,000000,153.34,154.77,152.08,153.88,934300,0
+RJF.US,D,20250519,000000,152.82,154.28,152.24275,153.81,730077,0
+RJF.US,D,20250520,000000,152.73,153.81,151.96,152.62,761420,0
+RJF.US,D,20250521,000000,151.08,152.14,148.4,148.46,870470,0
+RJF.US,D,20250522,000000,146.7801,148.145,145.2254,146.47,1170039,0
+RJF.US,D,20250523,000000,142.95,146.29,142.95,145.32,639574,0
+RJF.US,D,20250527,000000,146.4,148.15,145.6801,148.03,1079540,0
+RJF.US,D,20250528,000000,147.875,148.85,146.23,146.24,836705,0
+RJF.US,D,20250529,000000,146.28,148.02,145.48,147.73,1180272,0
+RJF.US,D,20250530,000000,147.535,148,145.9,146.98,2849562,0
+RJF.US,D,20250602,000000,146.26,146.97,144.09,145.42,963896,0
+RJF.US,D,20250603,000000,144.77,146.745,143.94,146.09,1061171,0
+RJF.US,D,20250604,000000,146.305,147.1,145.3,145.4,1489885,0
+RJF.US,D,20250605,000000,145.715,145.715,142.18,143.41,1328782,0
+RJF.US,D,20250606,000000,145.37,147.2,145.12,146.75,1169628,0
+RJF.US,D,20250609,000000,147.43,148.13,145.965,146.96,983570,0
+RJF.US,D,20250610,000000,147.125,148.095,146.03,146.88,896611,0
+RJF.US,D,20250611,000000,147.375,148.695,146.82,147.73,877478,0
+RJF.US,D,20250612,000000,145.72,148.83,145.36,148.61,866531,0
+RJF.US,D,20250613,000000,146.57,147.91,145.33,145.62,917923,0
+RJF.US,D,20250616,000000,147.32,149.74,147.32,148.5,773146,0
+RJF.US,D,20250617,000000,147.915,149.31,147.1,147.57,963565,0
+RJF.US,D,20250618,000000,147.25,149.79,147.25,148.34,937332,0
+RJF.US,D,20250620,000000,149.26,149.8,148.35,148.95,2143099,0
+RJF.US,D,20250623,000000,149.27,151,147.18,150.96,1225702,0
+RJF.US,D,20250624,000000,152.38,153.15,150.54,150.88,1370143,0
+RJF.US,D,20250625,000000,151.03,151.99,150.04,151.73,889809,0
+RJF.US,D,20250626,000000,151.74,152.9,149.35,152.61,1176801,0
+RJF.US,D,20250627,000000,152.99,154.51,152.12,153.23,1843937,0
+RJF.US,D,20250630,000000,153.755,154.52,152.08,153.37,1138200,0
+RJF.US,D,20250701,000000,151.84,155.355,151.7,154.64,919456,0
+RJF.US,D,20250702,000000,155.51,158.39,154.4908,158.18,1395675,0
+RJF.US,D,20250703,000000,158.235,160.3353,157.74,160,599865,0
+RJF.US,D,20250707,000000,159.3679,160.51,156.8,157.28,1062493,0
+RJF.US,D,20250708,000000,157.175,158.88,156.79,157.58,843653,0
+RJF.US,D,20250709,000000,160,160,158.1,158.66,1005115,0
+RJF.US,D,20250710,000000,158.695,161,158.16,160.2,745548,0
+RJF.US,D,20250711,000000,159.27,159.34,157.81,158.4,1050947,0
+RJF.US,D,20250714,000000,158.605,159.73,158.218,159.31,918025,0
+RJF.US,D,20250715,000000,158.825,159.46,156.26,156.27,902565,0
+RJF.US,D,20250716,000000,156.72,157.445,154.05,156.15,1340122,0
+RJF.US,D,20250717,000000,155.56,159.73,155.54,159.48,939900,0
+RJF.US,D,20250718,000000,159.73,161.04,159.65,160.66,1143705,0
+RJF.US,D,20250721,000000,161,161.98,159.32,159.38,1125696,0
+RJF.US,D,20250722,000000,159.82,160.925,158.8,160.61,983819,0
+RJF.US,D,20250723,000000,161.74,162.5,160.48,160.87,2525678,0
+RJF.US,D,20250724,000000,163.5,167.6,159.23,166.84,2196511,0
+RJF.US,D,20250725,000000,167.54,168.68,165.63,168.53,1086788,0
+RJF.US,D,20250728,000000,168.38,168.95,166.96,167.42,799992,0
+RJF.US,D,20250729,000000,168.315,169.47,166.955,168.02,877391,0
+RJF.US,D,20250730,000000,168.14,170.88,168.02,169.46,1217187,0
+RJF.US,D,20250731,000000,168.57,170.095,166.595,167.13,885726,0
+RJF.US,D,20250801,000000,163.94,164.1,160.1125,163.03,960869,0
+RJF.US,D,20250804,000000,164.145,166.68,163.91,166.48,681251,0
+RJF.US,D,20250805,000000,166.72,167.61,164.77,166.62,797656,0
+RJF.US,D,20250806,000000,166.825,168.04,166.26,166.76,561079,0
+RJF.US,D,20250807,000000,167.41,168,162.35,162.99,793764,0
+RJF.US,D,20250808,000000,163.705,165.56,163.495,164.92,659500,0
+RJF.US,D,20250811,000000,165.145,165.98,164.62,164.92,1122992,0
+RJF.US,D,20250812,000000,165.605,168.55,165.51,168.37,649538,0
+RJF.US,D,20250813,000000,168.875,169,161.19,163.84,1719830,0
+RJF.US,D,20250814,000000,164.61,165,162.75,164.67,906369,0
+RJF.US,D,20250815,000000,165.01,165.27,162.965,163.32,956163,0
+RJF.US,D,20250818,000000,163.235,164.84,162.27,164.36,816505,0
+RJF.US,D,20250819,000000,163.98,165.68,163.458,164.18,1047865,0
+RJF.US,D,20250820,000000,164,164,160.65,162.47,1149077,0
+RJF.US,D,20250821,000000,161.99,163.5,161.2972,162.03,754234,0
+RJF.US,D,20250822,000000,162.215,166.22,161.98,165.27,677938,0
+RJF.US,D,20250825,000000,165.075,166.27,164.9501,165.9,677832,0
+RJF.US,D,20250826,000000,165.76,168.04,165.15,167.96,965644,0
+RJF.US,D,20250827,000000,167.83,168.92,167.27,167.95,590169,0
+RJF.US,D,20250828,000000,168.4,168.96,167.72,168.71,661526,0
+RJF.US,D,20250829,000000,168.99,169.73,168.18,169.44,843298,0
+RJF.US,D,20250902,000000,167.955,168.59,165.48,168.32,996101,0
+RJF.US,D,20250903,000000,168,168.41,165.48,166.56,702220,0
+RJF.US,D,20250904,000000,167.34,171.25,167.2,171.09,888485,0
+RJF.US,D,20250905,000000,170.25,171.18,163.21,165.5,1293532,0
+RJF.US,D,20250908,000000,165.89,166.08,164.43,165.77,969149,0
+RJF.US,D,20250909,000000,165.325,167.145,165.12,165.59,486004,0
+RJF.US,D,20250910,000000,165.01,167.81,164.5925,166.7,577986,0
+RJF.US,D,20250911,000000,166.865,171.1,166.855,171.08,1472735,0
+RJF.US,D,20250912,000000,170.33,171.4475,169.3601,170.27,1188308,0
+RJF.US,D,20250915,000000,170.4,172.05,168.23,168.26,1583507,0
+RJF.US,D,20250916,000000,168.39,169.63,166.89,169.07,1173192,0
+RJF.US,D,20250917,000000,169.165,171.8,168.45,170.07,1017382,0
+RJF.US,D,20250918,000000,170.2,174.85,170.2,173.93,942044,0
+RJF.US,D,20250919,000000,173.84,175.27,171.95,174.06,3059693,0
+RJF.US,D,20250922,000000,172.44,176.65,172.44,175.32,1050030,0
+RJF.US,D,20250923,000000,174.6,177.66,174.6,175.81,907509,0
+RJF.US,D,20250924,000000,175.815,177.005,171.55,171.91,1535130,0
+RJF.US,D,20250925,000000,171.84,173.73,169.8456,171.89,1308880,0
+RJF.US,D,20250926,000000,172.655,176.32,172.655,175.69,1593359,0
+RJF.US,D,20250929,000000,176.77,177.12,175.15,176.43,1002462,0
+RJF.US,D,20250930,000000,175.17,177.31,171.31,172.6,1182960,0
+RJF.US,D,20251001,000000,170.73,170.73,165.84,165.9,1181176,0
+RJF.US,D,20251002,000000,163.89,167.23,163.89,166.46,843892,0
+RJF.US,D,20251003,000000,167.1,168.09,165.81,166.82,857216,0
+RJF.US,D,20251006,000000,167.125,168.62,165.93,167.64,630777,0
+RJF.US,D,20251007,000000,168.415,169.455,163.58,165.64,1320261,0
+RJF.US,D,20251008,000000,164.72,167.01,164.48,165.15,618158,0
+RJF.US,D,20251009,000000,165.825,166.885,163.75,164.15,707771,0
+RJF.US,D,20251010,000000,164.44,165.14,159.41,160.28,1358323,0
+RJF.US,D,20251013,000000,162.55,163.45,159.07,159.87,1191427,0
+RJF.US,D,20251014,000000,158.54,164.45,158.35,162.54,882991,0
+RJF.US,D,20251015,000000,163.72,165.18,161.92,163.69,1116868,0
+RJF.US,D,20251016,000000,163.905,165.24,159.11,160.18,1326197,0
+RJF.US,D,20251017,000000,160.275,161.65,158.32,161.49,2950425,0
+RJF.US,D,20251020,000000,162.148,166.28,162.148,164.98,1092977,0
+RJF.US,D,20251021,000000,164.35,166.28,163.87,165.75,1031576,0
+RJF.US,D,20251022,000000,165.925,167.51,165.35,166.04,1806513,0
+RJF.US,D,20251023,000000,173,173,159.79,165.08,2801485,0
+RJF.US,D,20251024,000000,165.675,166.13,161.195,162.44,2012458,0
+RJF.US,D,20251027,000000,164.215,164.38,161.27,161.72,1667684,0
+RJF.US,D,20251028,000000,161.42,162.325,159.56,159.69,1081684,0
+RJF.US,D,20251029,000000,157.53,160.23,156.98,158.25,1504465,0
+RJF.US,D,20251030,000000,158.38,159.925,156.75,158.05,1002609,0
+RJF.US,D,20251031,000000,157.42,159.4,157.054,158.67,1177318,0
+RJF.US,D,20251103,000000,158.15,159.62,157.07,158.88,1175995,0
+RJF.US,D,20251104,000000,157.765,159.43,157.17,158.16,1133706,0
+RJF.US,D,20251105,000000,158.2675,160.199,157.59,159.55,748694,0
+RJF.US,D,20251106,000000,159.59,161.795,159.165,160.83,1161767,0
+RJF.US,D,20251107,000000,159.77,163.2,159.6,163.11,908411,0
+RJF.US,D,20251110,000000,163.63,164.61,160.04,161.93,1032340,0
+RJF.US,D,20251111,000000,162.595,164.5,161.91,163.51,614849,0
+RJF.US,D,20251112,000000,163.595,167.94,163.595,165.91,874316,0
+RJF.US,D,20251113,000000,164.8,166.24,160.77,161.17,1134258,0
+RJF.US,D,20251114,000000,158.85,160.98,158.49,158.73,1197403,0
+RJF.US,D,20251117,000000,158.65,158.9,154.425,155.34,1087757,0
+RJF.US,D,20251118,000000,153.267,157,153.267,155.78,1247082,0
+RJF.US,D,20251119,000000,157.19,158.42,155.275,157.72,952743,0
+RJF.US,D,20251120,000000,159.15,160.71,150.69,151.33,1850846,0
+RJF.US,D,20251121,000000,152.555,154.65,151.13,152.99,1510523,0
+RJF.US,D,20251124,000000,152.435,153.9,151.34,153.15,2146651,0
+RJF.US,D,20251125,000000,153.765,155.1699,153.06,154.54,1053224,0
+RJF.US,D,20251126,000000,154.535,156.81,154.535,155.75,769555,0
+RJF.US,D,20251128,000000,157.02,157.68,155.79,156.54,659442,0
+RJF.US,D,20251201,000000,155.58,157.375,155.155,155.83,1590285,0
+RJF.US,D,20251202,000000,156.28,156.92,155.3001,155.64,1194636,0
+RJF.US,D,20251203,000000,155.8548,158.9,155.64,158.79,881257,0
+RJF.US,D,20251204,000000,160.425,163.34,160.18,162.6,1341398,0
+RJF.US,D,20251205,000000,161.87,164.06,161.87,163.13,1122041,0
+RJF.US,D,20251208,000000,162.975,165.47,162.5377,164.19,1042351,0
+RJF.US,D,20251209,000000,164.6,167.16,164.35,164.93,1181877,0
+RJF.US,D,20251210,000000,165.935,167.68,164.78,166.94,1736104,0
+RJF.US,D,20251211,000000,166.275,166.835,163.3,163.91,1438958,0
+RJF.US,D,20251212,000000,164.585,165.8,162.535,163.85,972148,0
+RJF.US,D,20251215,000000,164.05,164.72,161.9,162.83,1339019,0
+RJF.US,D,20251216,000000,162.92,163.455,161.53,161.96,1300979,0
+RJF.US,D,20251217,000000,162.99,163.9899,160.84,161.01,1529794,0
+RJF.US,D,20251218,000000,161.79,163.58,160.17,160.22,1605488,0
+RJF.US,D,20251219,000000,160.8,163.74,160.72,163.01,4065180,0
+RJF.US,D,20251222,000000,163,166.155,162.72,166,1357540,0
+RJF.US,D,20251223,000000,166.315,167.62,164.91,165.77,1272133,0
+RJF.US,D,20251224,000000,164.7001,166.59,164.7001,165.8,411100,0
+RJF.US,D,20251226,000000,166.1,166.87,164.73,165.3,571881,0
+RJF.US,D,20251229,000000,165.28,166.04,163.66,164.09,604728,0
+RJF.US,D,20251230,000000,163.91,163.935,162.55,162.55,779451,0
+RJF.US,D,20251231,000000,162.036,163.6,160.55,160.59,740569,0
+RJF.US,D,20260102,000000,159.84,163.76,159.639,163.6,1428618,0
+RJF.US,D,20260105,000000,164.25,169.635,163.41,167.33,1488617,0
+RJF.US,D,20260106,000000,166.945,169.545,166.075,168.86,1049748,0
+RJF.US,D,20260107,000000,167.23,168.9844,164.65,165.15,1167693,0
+RJF.US,D,20260108,000000,164.07,168.63,164.07,168.38,1340407,0
+RJF.US,D,20260109,000000,169.49,170.12,167.25,167.71,839924,0
+RJF.US,D,20260112,000000,166.45,171.02,165.3,170.89,1258142,0
+RJF.US,D,20260113,000000,171.2,171.2,165.86,167.19,1135094,0
+RJF.US,D,20260114,000000,166.66,172.6,166.1253,172.27,1517835,0
+RJF.US,D,20260115,000000,173.08,174.7,171.35,171.55,1206340,0
+RJF.US,D,20260116,000000,171.02,173.02,170.9,171.78,1168287,0
+RJF.US,D,20260120,000000,165.414,170.63,165.414,167.83,1084654,0
+RJF.US,D,20260121,000000,168.05,171.68,168.05,170.06,1100980,0
+RJF.US,D,20260122,000000,171.05,172.6399,170.37,171.57,924592,0
+RJF.US,D,20260123,000000,170.715,170.715,167.16,169.03,723123,0
+RJF.US,D,20260126,000000,169.22,170.585,168.5,169.69,918351,0
+RJF.US,D,20260127,000000,169.525,170.8,168.35,169.02,1333642,0
+RJF.US,D,20260128,000000,169.725,171.17,167.185,168.31,1513704,0
+RJF.US,D,20260129,000000,167.91,173.4675,165.56,167.61,2155300,0
+RJF.US,D,20260130,000000,166.4,167.86,163.7,165.86,1645200,0
+RJF.US,D,20260202,000000,165.47,168.825,165.06,167.34,1338565,0
+RJF.US,D,20260203,000000,167.03,169.73,163.46,166.2,1345817,0
+RJF.US,D,20260204,000000,164.45,171.445,164.45,169.89,1511727,0
+RJF.US,D,20260205,000000,170.43,170.43,167.06,167.44,1258302,0
+RJF.US,D,20260206,000000,169.29,173.06,169,172.14,1067034,0
+RJF.US,D,20260209,000000,171.28,174.01,170.48,173.67,972626,0
+RJF.US,D,20260210,000000,173.73,174.135,157.19,158.48,4178329,0
+RJF.US,D,20260211,000000,163.175,163.175,156.535,158.6,2791811,0
+RJF.US,D,20260212,000000,158.26,159.98,152.03,157.41,3035606,0
+RJF.US,D,20260213,000000,156.38,159.47,156,158.68,1270973,0
+RJF.US,D,20260217,000000,158.55,160,157.43,158.03,1409548,0
+RJF.US,D,20260218,000000,158.38,161.575,158.02,161.16,1338326,0
diff --git a/daily/us/nyse stocks/2/rjvi.us.txt b/daily/us/nyse stocks/2/rjvi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3bdb943fdf8f41d83f7faeade044c4b72891877c
--- /dev/null
+++ b/daily/us/nyse stocks/2/rjvi.us.txt	
@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RJVI.US,D,20251002,000000,25.07,25.15,25.06,25.0769,82909,0
+RJVI.US,D,20251003,000000,25.05,25.08,25.05,25.055,2095,0
+RJVI.US,D,20251006,000000,25.04,25.04,24.985,24.985,2297,0
+RJVI.US,D,20251007,000000,25.01,25.04,25.01,25.015,4011,0
+RJVI.US,D,20251008,000000,25.012,25.17,25,25.005,9914,0
+RJVI.US,D,20251009,000000,24.98,25,24.94,24.96,2188,0
+RJVI.US,D,20251010,000000,24.9855,24.9855,24.95,24.961,4129,0
+RJVI.US,D,20251013,000000,24.96,24.9999,24.96,24.9999,3505,0
+RJVI.US,D,20251014,000000,24.96,25.08,24.96,25.0507,5229,0
+RJVI.US,D,20251015,000000,25.0893,25.13,25.065,25.065,7944,0
+RJVI.US,D,20251016,000000,25.06,25.095,25.05,25.095,1478,0
+RJVI.US,D,20251017,000000,25.08,25.115,25.04,25.115,525,0
+RJVI.US,D,20251020,000000,25.16,25.175,25.13,25.175,1700,0
+RJVI.US,D,20251021,000000,25.19,25.1934,25.19,25.1934,149,0
+RJVI.US,D,20251022,000000,25.15,25.19,25.15,25.19,1083,0
+RJVI.US,D,20251023,000000,25.14,25.15,25.12,25.12,5194,0
+RJVI.US,D,20251024,000000,25.15,25.185,25.15,25.185,3000,0
+RJVI.US,D,20251027,000000,25.18,25.41,25.18,25.39,5353,0
+RJVI.US,D,20251028,000000,25.23,25.235,25.23,25.235,8746,0
+RJVI.US,D,20251030,000000,25.04,25.04,25.02,25.0251,28937,0
+RJVI.US,D,20251031,000000,24.95,24.95,24.9,24.9214,4368,0
+RJVI.US,D,20251103,000000,24.84,24.855,24.84,24.855,2210,0
+RJVI.US,D,20251104,000000,24.87,24.87,24.8,24.8461,457,0
+RJVI.US,D,20251105,000000,24.84,24.84,24.8247,24.8247,313,0
+RJVI.US,D,20251106,000000,24.87,24.89,24.87,24.8787,1295,0
+RJVI.US,D,20251107,000000,24.91,24.92,24.87,24.9179,3179,0
+RJVI.US,D,20251110,000000,24.95,24.96,24.92,24.95,5260,0
+RJVI.US,D,20251112,000000,25.07,25.07,25.06,25.07,9630,0
+RJVI.US,D,20251113,000000,25.02,25.03,24.9793,24.9793,2712,0
+RJVI.US,D,20251117,000000,24.975,24.99,24.935,24.935,1695,0
+RJVI.US,D,20251120,000000,24.98,24.98,24.93,24.951,5225,0
+RJVI.US,D,20251121,000000,25,25.04,25,25.025,24590,0
+RJVI.US,D,20251124,000000,25.06,25.085,25.04,25.085,996,0
+RJVI.US,D,20251125,000000,25.15,25.1588,25.11,25.1588,929,0
+RJVI.US,D,20251201,000000,25.06,25.06,25.042,25.042,24376,0
+RJVI.US,D,20251203,000000,25.09,25.1,25.0841,25.0841,97754,0
+RJVI.US,D,20251204,000000,25.07,25.07,25.066,25.066,1670,0
+RJVI.US,D,20251205,000000,25.05,25.05,25.05,25.05,1550,0
+RJVI.US,D,20251208,000000,25.01,25.03,25.01,25.025,4500,0
+RJVI.US,D,20251209,000000,25.03,25.03,24.998,24.998,5354,0
+RJVI.US,D,20251210,000000,24.98,25.045,24.98,25.045,800,0
+RJVI.US,D,20251211,000000,25.07,25.07,25.0195,25.0195,1550,0
+RJVI.US,D,20251212,000000,24.98,25.01,24.9616,25,6000,0
+RJVI.US,D,20251215,000000,25.05,25.055,24.99,25.005,1232,0
+RJVI.US,D,20251216,000000,24.96,25,24.96,24.99,783,0
+RJVI.US,D,20251217,000000,25,25,24.98,25,501,0
+RJVI.US,D,20251218,000000,25.05,25.085,25.03,25.0479,7478,0
+RJVI.US,D,20251219,000000,25.02,25.04,25.02,25.0297,6043,0
+RJVI.US,D,20251222,000000,25.01,25.0398,25.01,25.0339,3990,0
+RJVI.US,D,20251223,000000,25.03,25.05,25.03,25.035,1190,0
+RJVI.US,D,20251224,000000,25.07,25.11,25.07,25.11,12078,0
+RJVI.US,D,20251226,000000,25.13,25.13,25.125,25.125,2675,0
+RJVI.US,D,20251229,000000,25.14,25.15,25.14,25.1433,4851,0
+RJVI.US,D,20251230,000000,25.12,25.1247,25.12,25.1247,1000,0
+RJVI.US,D,20251231,000000,25.01,25.01,24.9698,24.9698,486,0
+RJVI.US,D,20260105,000000,25,25.0201,25,25.0201,7442,0
+RJVI.US,D,20260106,000000,24.98,25.03,24.98,25.03,6734,0
+RJVI.US,D,20260107,000000,25.04,25.0492,25.04,25.045,2845,0
+RJVI.US,D,20260113,000000,25.06,25.07,25.06,25.07,2094,0
+RJVI.US,D,20260114,000000,25.1,25.16,25.1,25.16,2100,0
+RJVI.US,D,20260115,000000,25.19,25.19,25.18,25.185,4969,0
+RJVI.US,D,20260116,000000,25.16,25.16,25.155,25.155,852,0
+RJVI.US,D,20260120,000000,25.01,25.03,25.01,25.025,3684,0
+RJVI.US,D,20260121,000000,25.09,25.155,25.08,25.155,1621,0
+RJVI.US,D,20260127,000000,25.26,25.26,25.2468,25.2468,12407,0
+RJVI.US,D,20260128,000000,25.22,25.2302,25.2101,25.2302,15131,0
+RJVI.US,D,20260129,000000,25.28,25.2932,25.28,25.2932,500,0
+RJVI.US,D,20260130,000000,25.22,25.26,25.22,25.2578,21701,0
+RJVI.US,D,20260202,000000,25.27,25.27,25.267,25.267,1802,0
+RJVI.US,D,20260203,000000,25.29,25.32,25.29,25.32,1584,0
+RJVI.US,D,20260204,000000,25.29,25.32,25.29,25.32,2653,0
+RJVI.US,D,20260206,000000,25.45,25.45,25.431,25.45,2073,0
+RJVI.US,D,20260209,000000,25.45,25.48,25.45,25.455,1056,0
+RJVI.US,D,20260210,000000,25.55,25.55,25.52,25.52,6937,0
+RJVI.US,D,20260212,000000,25.58,25.59,25.57,25.57,843,0
+RJVI.US,D,20260213,000000,25.61,25.68,25.61,25.635,3202,0
+RJVI.US,D,20260217,000000,25.62,25.62,25.6093,25.6093,3541,0
+RJVI.US,D,20260218,000000,25.585,25.585,25.585,25.585,125,0
diff --git a/daily/us/nyse stocks/2/rmop.us.txt b/daily/us/nyse stocks/2/rmop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..819d871a8e36fc8c7d8167e5978d2a5830890100
--- /dev/null
+++ b/daily/us/nyse stocks/2/rmop.us.txt	
@@ -0,0 +1,377 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMOP.US,D,20240814,000000,25.0584,25.0661,25.031,25.06,6964,0
+RMOP.US,D,20240815,000000,25.04,25.05,25.04,25.04,12410,0
+RMOP.US,D,20240816,000000,25.14,25.14,25.12,25.12,201,0
+RMOP.US,D,20240819,000000,25.25,25.26,25.2468,25.2468,905,0
+RMOP.US,D,20240820,000000,25.26,25.35,25.26,25.3,525670,0
+RMOP.US,D,20240821,000000,25.31,25.405,25.27,25.29,69174,0
+RMOP.US,D,20240822,000000,25.26,25.37,25.25,25.2711,44061,0
+RMOP.US,D,20240823,000000,25.26,25.3839,25.26,25.3839,10501,0
+RMOP.US,D,20240826,000000,25.34,25.47,25.31,25.3496,24459,0
+RMOP.US,D,20240827,000000,25.37,25.46,25.35,25.3622,65188,0
+RMOP.US,D,20240828,000000,25.36,25.4,25.35,25.3758,47197,0
+RMOP.US,D,20240829,000000,25.35,25.385,25.29,25.385,26500,0
+RMOP.US,D,20240830,000000,25.4,25.45,25.25,25.318,392844,0
+RMOP.US,D,20240903,000000,25.47,25.5,25.46,25.48,113400,0
+RMOP.US,D,20240904,000000,25.49,25.565,25.49,25.564,3783,0
+RMOP.US,D,20240905,000000,25.57,25.58,25.53,25.574,27276,0
+RMOP.US,D,20240906,000000,25.68,25.68,25.51,25.6098,2204,0
+RMOP.US,D,20240909,000000,25.6399,25.66,25.6,25.6277,30398,0
+RMOP.US,D,20240910,000000,25.6397,25.8,25.61,25.6824,52391,0
+RMOP.US,D,20240911,000000,25.6998,25.87,25.68,25.68,214258,0
+RMOP.US,D,20240912,000000,25.66,25.68,25.59,25.68,90402,0
+RMOP.US,D,20240913,000000,25.71,25.7419,25.65,25.7419,23331,0
+RMOP.US,D,20240916,000000,25.76,25.78,25.7,25.745,109113,0
+RMOP.US,D,20240917,000000,25.78,25.795,25.75,25.795,106583,0
+RMOP.US,D,20240918,000000,25.75,25.83,25.75,25.7508,40718,0
+RMOP.US,D,20240919,000000,25.73,25.78,25.72,25.775,303928,0
+RMOP.US,D,20240920,000000,25.72,25.7719,25.69,25.77,30753,0
+RMOP.US,D,20240923,000000,25.71,25.84,25.71,25.7919,201472,0
+RMOP.US,D,20240924,000000,25.76,25.8,25.72,25.7982,114441,0
+RMOP.US,D,20240925,000000,25.785,25.879,25.785,25.7991,71159,0
+RMOP.US,D,20240926,000000,25.82,25.83,25.79,25.8205,63722,0
+RMOP.US,D,20240927,000000,25.805,25.895,25.805,25.895,25886,0
+RMOP.US,D,20240930,000000,25.93,25.94,25.89,25.91,117527,0
+RMOP.US,D,20241001,000000,25.98,26,25.98,25.99,19940,0
+RMOP.US,D,20241002,000000,25.93,26.02,25.93,25.99,73070,0
+RMOP.US,D,20241003,000000,25.975,25.9899,25.9471,25.9471,20666,0
+RMOP.US,D,20241004,000000,25.92,25.92,25.8,25.825,23588,0
+RMOP.US,D,20241007,000000,25.8099,25.8099,25.765,25.765,10274,0
+RMOP.US,D,20241008,000000,25.75,25.8171,25.73,25.8171,30606,0
+RMOP.US,D,20241009,000000,25.76,25.7699,25.69,25.735,27965,0
+RMOP.US,D,20241010,000000,25.7,25.75,25.7,25.75,144143,0
+RMOP.US,D,20241011,000000,25.7699,25.81,25.7301,25.8042,16877,0
+RMOP.US,D,20241014,000000,25.705,25.75,25.6801,25.7218,167231,0
+RMOP.US,D,20241015,000000,25.8,25.87,25.79,25.86,194035,0
+RMOP.US,D,20241016,000000,25.86,25.89,25.845,25.87,69135,0
+RMOP.US,D,20241017,000000,25.81,25.83,25.795,25.8145,100446,0
+RMOP.US,D,20241018,000000,25.85,25.86,25.82,25.825,39328,0
+RMOP.US,D,20241021,000000,25.75,25.77,25.7028,25.7028,59957,0
+RMOP.US,D,20241022,000000,25.7,25.7,25.64,25.645,47879,0
+RMOP.US,D,20241023,000000,25.535,25.54,25.335,25.4258,97764,0
+RMOP.US,D,20241024,000000,25.455,25.4996,25.41,25.46,106649,0
+RMOP.US,D,20241025,000000,25.51,25.59,25.5006,25.55,65769,0
+RMOP.US,D,20241028,000000,25.61,25.6397,25.54,25.58,10665,0
+RMOP.US,D,20241029,000000,25.48,25.559,25.47,25.54,13435,0
+RMOP.US,D,20241030,000000,25.47,25.48,25.4,25.47,40393,0
+RMOP.US,D,20241031,000000,25.49,25.51,25.43,25.4713,36740,0
+RMOP.US,D,20241101,000000,25.49,25.49,25.45,25.46,3878,0
+RMOP.US,D,20241104,000000,25.55,25.59,25.51,25.588,110527,0
+RMOP.US,D,20241105,000000,25.56,25.609,25.51,25.609,58253,0
+RMOP.US,D,20241106,000000,25.12,25.18,25.1,25.11,29726,0
+RMOP.US,D,20241107,000000,25.24,25.33,25.195,25.285,77164,0
+RMOP.US,D,20241108,000000,25.48,25.6,25.48,25.6,245041,0
+RMOP.US,D,20241111,000000,25.5665,25.58,25.55,25.58,7446,0
+RMOP.US,D,20241112,000000,25.56,25.57,25.46,25.5,79756,0
+RMOP.US,D,20241113,000000,25.57,25.57,25.5,25.53,59882,0
+RMOP.US,D,20241114,000000,25.55,25.56,25.5227,25.5227,29624,0
+RMOP.US,D,20241115,000000,25.59,25.64,25.59,25.615,40346,0
+RMOP.US,D,20241118,000000,25.59,25.71,25.59,25.706,23786,0
+RMOP.US,D,20241119,000000,25.705,25.75,25.6952,25.7,48259,0
+RMOP.US,D,20241120,000000,25.68,25.71,25.65,25.69,94480,0
+RMOP.US,D,20241121,000000,25.72,25.72,25.67,25.6849,15680,0
+RMOP.US,D,20241122,000000,25.72,25.73,25.67,25.68,50216,0
+RMOP.US,D,20241125,000000,25.84,25.91,25.78,25.84,94784,0
+RMOP.US,D,20241126,000000,25.78,25.837,25.77,25.837,28668,0
+RMOP.US,D,20241127,000000,25.82,25.88,25.81,25.8316,9855,0
+RMOP.US,D,20241129,000000,25.92,25.92,25.851,25.9026,10149,0
+RMOP.US,D,20241202,000000,25.88,25.98,25.88,25.9451,34212,0
+RMOP.US,D,20241203,000000,25.96,25.9647,25.8856,25.8856,5754,0
+RMOP.US,D,20241204,000000,25.915,25.98,25.9101,25.97,11623,0
+RMOP.US,D,20241205,000000,25.93,25.94,25.9216,25.94,17146,0
+RMOP.US,D,20241206,000000,25.97,25.99,25.9413,25.98,9642,0
+RMOP.US,D,20241209,000000,25.96,25.97,25.95,25.95,25494,0
+RMOP.US,D,20241210,000000,25.93,25.93,25.9173,25.9173,20149,0
+RMOP.US,D,20241211,000000,25.9301,25.9301,25.81,25.815,28123,0
+RMOP.US,D,20241212,000000,25.74,25.76,25.6699,25.76,13569,0
+RMOP.US,D,20241213,000000,25.72,25.72,25.66,25.6668,19707,0
+RMOP.US,D,20241216,000000,25.75,25.75,25.7,25.73,21954,0
+RMOP.US,D,20241217,000000,25.69,25.73,25.63,25.635,132887,0
+RMOP.US,D,20241218,000000,25.6299,25.6299,25.46,25.4605,10558,0
+RMOP.US,D,20241219,000000,25.25,25.309,25.2234,25.309,29221,0
+RMOP.US,D,20241220,000000,25.3817,25.44,25.38,25.405,9918,0
+RMOP.US,D,20241223,000000,25.439,25.439,25.381,25.413,25918,0
+RMOP.US,D,20241224,000000,25.379,25.4191,25.35,25.4191,21094,0
+RMOP.US,D,20241226,000000,25.38,25.5,25.38,25.42,34209,0
+RMOP.US,D,20241227,000000,25.44,25.455,25.389,25.405,17040,0
+RMOP.US,D,20241230,000000,25.39,25.39,25.35,25.36,27470,0
+RMOP.US,D,20241231,000000,25.46,25.46,25.36,25.375,29937,0
+RMOP.US,D,20250102,000000,25.43,25.46,25.4,25.45,32289,0
+RMOP.US,D,20250103,000000,25.465,25.465,25.4,25.4,43842,0
+RMOP.US,D,20250106,000000,25.4043,25.4699,25.4043,25.45,48367,0
+RMOP.US,D,20250107,000000,25.44,25.44,25.38,25.4068,1320,0
+RMOP.US,D,20250108,000000,25.31,25.33,25.25,25.29,36041,0
+RMOP.US,D,20250110,000000,25.17,25.25,25.17,25.1754,22487,0
+RMOP.US,D,20250113,000000,25.16,25.16,25.09,25.0907,13166,0
+RMOP.US,D,20250114,000000,25.05,25.07,25.02,25.0452,253434,0
+RMOP.US,D,20250115,000000,25.18,25.22,25.15,25.2077,52789,0
+RMOP.US,D,20250116,000000,25.19,25.28,25.19,25.2206,9022,0
+RMOP.US,D,20250117,000000,25.29,25.33,25.29,25.33,25977,0
+RMOP.US,D,20250121,000000,25.39,25.44,25.37,25.4132,21406,0
+RMOP.US,D,20250122,000000,25.44,25.45,25.36,25.415,20701,0
+RMOP.US,D,20250123,000000,25.37,25.4,25.33,25.34,38561,0
+RMOP.US,D,20250124,000000,25.4,25.4119,25.4,25.4119,2968,0
+RMOP.US,D,20250127,000000,25.4799,25.57,25.4799,25.535,2465,0
+RMOP.US,D,20250128,000000,25.5101,25.57,25.51,25.525,25082,0
+RMOP.US,D,20250129,000000,25.48,25.5,25.42,25.4972,12799,0
+RMOP.US,D,20250130,000000,25.49,25.49,25.43,25.4504,35775,0
+RMOP.US,D,20250131,000000,25.51,25.52,25.41,25.4137,31718,0
+RMOP.US,D,20250203,000000,25.495,25.53,25.46,25.49,8345,0
+RMOP.US,D,20250204,000000,25.47,25.55,25.4608,25.54,37806,0
+RMOP.US,D,20250205,000000,25.64,25.64,25.585,25.604,66433,0
+RMOP.US,D,20250206,000000,25.62,25.645,25.6,25.6293,30722,0
+RMOP.US,D,20250207,000000,25.6085,25.6085,25.58,25.595,74463,0
+RMOP.US,D,20250210,000000,25.64,25.65,25.57,25.6099,48979,0
+RMOP.US,D,20250211,000000,25.58,25.585,25.53,25.56,36025,0
+RMOP.US,D,20250212,000000,25.3599,25.365,25.34,25.365,3240,0
+RMOP.US,D,20250213,000000,25.425,25.495,25.4,25.495,44208,0
+RMOP.US,D,20250214,000000,25.56,25.565,25.54,25.54,1362,0
+RMOP.US,D,20250218,000000,25.505,25.505,25.44,25.4409,6092,0
+RMOP.US,D,20250219,000000,25.45,25.53,25.4301,25.518,35124,0
+RMOP.US,D,20250220,000000,25.57,25.585,25.54,25.55,45181,0
+RMOP.US,D,20250221,000000,25.61,25.64,25.59,25.6,29882,0
+RMOP.US,D,20250224,000000,25.67,25.71,25.65,25.69,44934,0
+RMOP.US,D,20250225,000000,25.79,25.84,25.7899,25.7899,29988,0
+RMOP.US,D,20250226,000000,25.77,25.84,25.77,25.8317,7899,0
+RMOP.US,D,20250227,000000,25.6801,25.77,25.67,25.74,52634,0
+RMOP.US,D,20250228,000000,25.74,25.7657,25.72,25.7657,14728,0
+RMOP.US,D,20250303,000000,25.75,25.7599,25.71,25.7506,58673,0
+RMOP.US,D,20250304,000000,25.76,25.76,25.6,25.6307,6864,0
+RMOP.US,D,20250305,000000,25.64,25.6599,25.595,25.635,15858,0
+RMOP.US,D,20250306,000000,25.56,25.59,25.53,25.5516,26746,0
+RMOP.US,D,20250307,000000,25.595,25.61,25.53,25.531,9112,0
+RMOP.US,D,20250310,000000,25.59,25.63,25.54,25.585,110719,0
+RMOP.US,D,20250311,000000,25.56,25.59,25.4744,25.48,39039,0
+RMOP.US,D,20250312,000000,25.36,25.4,25.31,25.4,12350,0
+RMOP.US,D,20250313,000000,25.29,25.37,25.29,25.3608,7088,0
+RMOP.US,D,20250314,000000,25.35,25.42,25.34,25.356,65135,0
+RMOP.US,D,20250317,000000,25.39,25.42,25.36,25.3651,11758,0
+RMOP.US,D,20250318,000000,25.39,25.46,25.36,25.4028,116099,0
+RMOP.US,D,20250319,000000,25.3,25.405,25.3,25.405,19618,0
+RMOP.US,D,20250320,000000,25.51,25.51,25.41,25.4119,40464,0
+RMOP.US,D,20250321,000000,25.48,25.51,25.35,25.4,5691,0
+RMOP.US,D,20250324,000000,25.25,25.39,25.25,25.305,12919,0
+RMOP.US,D,20250325,000000,25.2727,25.2799,25.26,25.265,4222,0
+RMOP.US,D,20250326,000000,25.2,25.2001,25.1299,25.1299,1622,0
+RMOP.US,D,20250327,000000,25,25.0295,24.98,25.015,22190,0
+RMOP.US,D,20250328,000000,25.04,25.06,25.04,25.06,4378,0
+RMOP.US,D,20250331,000000,25.16,25.16,25.07,25.1502,22015,0
+RMOP.US,D,20250401,000000,25.3018,25.33,25.2745,25.285,9568,0
+RMOP.US,D,20250402,000000,25.36,25.36,25.19,25.27,11652,0
+RMOP.US,D,20250403,000000,25.43,25.4651,25.42,25.4409,33381,0
+RMOP.US,D,20250404,000000,25.535,25.61,25.4458,25.4458,95015,0
+RMOP.US,D,20250407,000000,25.26,25.2699,24.7512,24.7512,36303,0
+RMOP.US,D,20250408,000000,24.423,24.4884,24.03,24.2053,684633,0
+RMOP.US,D,20250409,000000,23.5299,24.43,23.301,24.43,228606,0
+RMOP.US,D,20250410,000000,24.45,24.64,24.28,24.28,52579,0
+RMOP.US,D,20250411,000000,23.8,24.14,23.755,23.947,160984,0
+RMOP.US,D,20250414,000000,24.23,24.2481,23.49,24.125,49557,0
+RMOP.US,D,20250415,000000,24.28,24.36,24.24,24.2994,28843,0
+RMOP.US,D,20250416,000000,24.38,24.44,24.33,24.375,33187,0
+RMOP.US,D,20250417,000000,24.43,24.445,24.35,24.395,34220,0
+RMOP.US,D,20250421,000000,24.34,24.34,24.12,24.175,3476,0
+RMOP.US,D,20250422,000000,24.21,24.22,24.02,24.22,49509,0
+RMOP.US,D,20250423,000000,24.54,24.54,24.235,24.235,100778,0
+RMOP.US,D,20250424,000000,24.449,24.54,24.449,24.455,33576,0
+RMOP.US,D,20250425,000000,24.475,24.51,24.4699,24.4953,12886,0
+RMOP.US,D,20250428,000000,24.5,24.56,24.4901,24.5405,25125,0
+RMOP.US,D,20250429,000000,24.3901,24.51,24.3901,24.495,10866,0
+RMOP.US,D,20250430,000000,24.55,24.665,24.5101,24.665,41443,0
+RMOP.US,D,20250501,000000,24.67,24.68,24.61,24.64,35230,0
+RMOP.US,D,20250502,000000,24.52,24.6786,24.52,24.6,53057,0
+RMOP.US,D,20250505,000000,24.49,24.54,24.29,24.29,83902,0
+RMOP.US,D,20250506,000000,24.41,24.58,24.4092,24.57,10863,0
+RMOP.US,D,20250507,000000,24.55,24.56,24.5394,24.55,6071,0
+RMOP.US,D,20250508,000000,24.63,24.65,24.56,24.5985,32702,0
+RMOP.US,D,20250509,000000,24.58,24.615,24.57,24.6,50024,0
+RMOP.US,D,20250512,000000,24.5038,24.55,24.5038,24.5312,9773,0
+RMOP.US,D,20250513,000000,24.535,24.57,24.5346,24.545,17078,0
+RMOP.US,D,20250514,000000,24.53,24.54,24.465,24.475,36056,0
+RMOP.US,D,20250515,000000,24.51,24.63,24.5,24.565,12558,0
+RMOP.US,D,20250516,000000,24.62,24.67,24.56,24.6178,25171,0
+RMOP.US,D,20250519,000000,24.43,24.68,24.43,24.6383,86370,0
+RMOP.US,D,20250520,000000,24.5492,24.57,24.5,24.5231,19451,0
+RMOP.US,D,20250521,000000,24.48,24.48,24.31,24.33,26227,0
+RMOP.US,D,20250527,000000,24.42,24.495,24.42,24.495,3253,0
+RMOP.US,D,20250528,000000,24.43,24.47,24.4099,24.47,9422,0
+RMOP.US,D,20250530,000000,24.3492,24.38,24.32,24.36,19106,0
+RMOP.US,D,20250602,000000,24.25,24.279,24.21,24.24,17972,0
+RMOP.US,D,20250603,000000,24.2195,24.2584,24.194685,24.23,17739,0
+RMOP.US,D,20250604,000000,24.2702,24.35,24.25,24.3,19423,0
+RMOP.US,D,20250605,000000,24.31,24.4,24.28,24.31,46584,0
+RMOP.US,D,20250606,000000,24.23,24.26,24.205,24.205,52908,0
+RMOP.US,D,20250609,000000,24.25,24.29,24.2201,24.2527,15276,0
+RMOP.US,D,20250610,000000,24.29,24.29,24.22,24.2383,10556,0
+RMOP.US,D,20250611,000000,24.2941,24.34,24.29,24.3178,45743,0
+RMOP.US,D,20250612,000000,24.37,24.49,24.35,24.4403,17883,0
+RMOP.US,D,20250613,000000,24.4397,24.4397,24.367,24.385,33538,0
+RMOP.US,D,20250616,000000,24.39,24.39,24.35,24.38,10598,0
+RMOP.US,D,20250617,000000,24.4765,24.5,24.42,24.47,67348,0
+RMOP.US,D,20250618,000000,24.49,24.495,24.46,24.47,3676,0
+RMOP.US,D,20250620,000000,24.4608,24.524698,24.4608,24.5012,16259,0
+RMOP.US,D,20250623,000000,24.52,24.57,24.5034,24.55,30976,0
+RMOP.US,D,20250624,000000,24.54,24.6133,24.52,24.5627,10549,0
+RMOP.US,D,20250625,000000,24.52,24.57,24.46,24.525,48560,0
+RMOP.US,D,20250626,000000,24.5346,24.58,24.5,24.535,73211,0
+RMOP.US,D,20250627,000000,24.46,24.46,24.42,24.43,10912,0
+RMOP.US,D,20250630,000000,24.48,24.54,24.45,24.5,74708,0
+RMOP.US,D,20250701,000000,24.525,24.54,24.51,24.5195,38437,0
+RMOP.US,D,20250702,000000,24.5,24.52,24.47,24.517,13679,0
+RMOP.US,D,20250703,000000,24.5195,24.5195,24.425,24.485,37228,0
+RMOP.US,D,20250707,000000,24.48,24.48,24.43,24.455,17110,0
+RMOP.US,D,20250708,000000,24.45,24.45,24.392,24.4375,4444,0
+RMOP.US,D,20250709,000000,24.43,24.49,24.43,24.445,4278,0
+RMOP.US,D,20250710,000000,24.44,24.45,24.38,24.44,32400,0
+RMOP.US,D,20250711,000000,24.37,24.37,24.28,24.3254,10676,0
+RMOP.US,D,20250714,000000,24.34,24.37,24.29,24.37,29530,0
+RMOP.US,D,20250715,000000,24.28,24.28,24.2639,24.2725,8515,0
+RMOP.US,D,20250716,000000,24.26,24.29,24.1665,24.1665,15446,0
+RMOP.US,D,20250717,000000,24.06,24.0791,24.0402,24.0625,15521,0
+RMOP.US,D,20250718,000000,24.01,24.01,23.9801,23.99,17812,0
+RMOP.US,D,20250721,000000,24.12,24.1597,24.1,24.1,16172,0
+RMOP.US,D,20250722,000000,24.14,24.14,24.1,24.108,10895,0
+RMOP.US,D,20250723,000000,24.08,24.08,24.05,24.05,8719,0
+RMOP.US,D,20250724,000000,24.0548,24.07,24.04,24.06,38861,0
+RMOP.US,D,20250725,000000,24.09,24.1,24.05,24.09,45559,0
+RMOP.US,D,20250728,000000,24.08,24.1,24.05,24.06,11124,0
+RMOP.US,D,20250729,000000,24.1135,24.16,24.0901,24.1321,47859,0
+RMOP.US,D,20250730,000000,23.98,23.99,23.9472,23.9472,83541,0
+RMOP.US,D,20250731,000000,24.02,24.07,24.01,24.047,47433,0
+RMOP.US,D,20250801,000000,24.207,24.26,24.19,24.255,52194,0
+RMOP.US,D,20250804,000000,24.27,24.29,24.23,24.259,38186,0
+RMOP.US,D,20250805,000000,24.27,24.3,24.25,24.29,32409,0
+RMOP.US,D,20250806,000000,24.2246,24.23,24.2,24.2002,32541,0
+RMOP.US,D,20250807,000000,24.24,24.25,24.2,24.22,13842,0
+RMOP.US,D,20250808,000000,24.19,24.21,24.1899,24.205,7289,0
+RMOP.US,D,20250811,000000,24.257,24.29,24.2299,24.245,13376,0
+RMOP.US,D,20250812,000000,24.22,24.25,24.19,24.24,5343,0
+RMOP.US,D,20250813,000000,24.27,24.27,24.23,24.255,14927,0
+RMOP.US,D,20250814,000000,24.21,24.22,24.15,24.175,27960,0
+RMOP.US,D,20250815,000000,24.17,24.24,24.15,24.17,195465,0
+RMOP.US,D,20250818,000000,24.18,24.21,24.1195,24.21,141782,0
+RMOP.US,D,20250819,000000,24.18,24.209,24.16,24.175,34891,0
+RMOP.US,D,20250820,000000,24.169,24.17,24.13,24.16,33197,0
+RMOP.US,D,20250821,000000,24.15,24.15,24.08,24.125,26906,0
+RMOP.US,D,20250822,000000,24.1808,24.225,24.1621,24.205,4243,0
+RMOP.US,D,20250825,000000,24.18,24.2,24.13,24.174,11113,0
+RMOP.US,D,20250826,000000,24.1792,24.19,24.16,24.18,5574,0
+RMOP.US,D,20250827,000000,24.13,24.2095,24.13,24.205,54540,0
+RMOP.US,D,20250828,000000,24.0795,24.16,24.0795,24.16,19186,0
+RMOP.US,D,20250829,000000,24.08,24.13,24.08,24.0908,47053,0
+RMOP.US,D,20250902,000000,24.07,24.07,24.01,24.01,112928,0
+RMOP.US,D,20250903,000000,24.06,24.18,24.04,24.1,150519,0
+RMOP.US,D,20250904,000000,24.15,24.25,24.1,24.21,63195,0
+RMOP.US,D,20250905,000000,24.38,24.44,24.367,24.3992,64470,0
+RMOP.US,D,20250908,000000,24.52,24.63,24.45,24.585,28566,0
+RMOP.US,D,20250909,000000,24.6494,24.69,24.61,24.64,49531,0
+RMOP.US,D,20250910,000000,24.7,24.79,24.7,24.73,64684,0
+RMOP.US,D,20250911,000000,24.8254,24.91,24.8201,24.847,56127,0
+RMOP.US,D,20250912,000000,24.85,24.88,24.79,24.845,98160,0
+RMOP.US,D,20250915,000000,24.9,24.9593,24.89,24.9304,46871,0
+RMOP.US,D,20250916,000000,24.95,24.97,24.93,24.9482,43423,0
+RMOP.US,D,20250917,000000,24.99,25.14,24.977,25.0177,76916,0
+RMOP.US,D,20250918,000000,24.945,25.015,24.945,25.015,37290,0
+RMOP.US,D,20250919,000000,24.9702,25.03,24.9599,25.0163,17961,0
+RMOP.US,D,20250922,000000,24.97,25.03,24.94,25.015,25100,0
+RMOP.US,D,20250923,000000,25.02,25.04,24.98,25.015,99922,0
+RMOP.US,D,20250924,000000,24.95,24.95,24.93,24.94,1744,0
+RMOP.US,D,20250925,000000,24.9,24.96,24.88,24.93,50988,0
+RMOP.US,D,20250926,000000,24.93,25,24.93,24.99,20571,0
+RMOP.US,D,20250929,000000,24.86,24.91,24.84,24.898,16610,0
+RMOP.US,D,20250930,000000,24.91,24.965,24.87,24.9421,44440,0
+RMOP.US,D,20251001,000000,24.99,24.99,24.9341,24.9774,11369,0
+RMOP.US,D,20251002,000000,24.9401,25.01,24.9401,25,28179,0
+RMOP.US,D,20251003,000000,24.99,25.025,24.94,24.99,27512,0
+RMOP.US,D,20251006,000000,24.925,24.98,24.905,24.945,60348,0
+RMOP.US,D,20251007,000000,24.96,25.01,24.96,24.9914,24672,0
+RMOP.US,D,20251008,000000,25,25.02,24.995,25.0019,62635,0
+RMOP.US,D,20251009,000000,24.9865,25.05,24.97,25.05,24026,0
+RMOP.US,D,20251010,000000,25.0568,25.1,25.0568,25.06,17204,0
+RMOP.US,D,20251013,000000,25.1,25.16,25.1,25.16,2674,0
+RMOP.US,D,20251014,000000,25.16,25.18,25.0803,25.12,16572,0
+RMOP.US,D,20251015,000000,25.19,25.23,25.1101,25.175,42707,0
+RMOP.US,D,20251016,000000,25.1898,25.195,25.1656,25.195,30351,0
+RMOP.US,D,20251017,000000,25.23,25.28,25.22,25.2761,44134,0
+RMOP.US,D,20251020,000000,25.32,25.335,25.303,25.31,96866,0
+RMOP.US,D,20251021,000000,25.317,25.32,25.2701,25.3046,34617,0
+RMOP.US,D,20251022,000000,25.31,25.36,25.28,25.32,59127,0
+RMOP.US,D,20251023,000000,25.3098,25.36,25.3,25.33,30357,0
+RMOP.US,D,20251024,000000,25.33,25.38,25.32,25.32,62443,0
+RMOP.US,D,20251027,000000,25.32,25.36,25.28,25.3,21975,0
+RMOP.US,D,20251028,000000,25.32,25.35,25.29,25.325,20432,0
+RMOP.US,D,20251029,000000,25.297,25.36,25.27,25.28,31060,0
+RMOP.US,D,20251030,000000,25.05,25.18,25.0427,25.14,44772,0
+RMOP.US,D,20251031,000000,25.14,25.2,25.12,25.1538,46551,0
+RMOP.US,D,20251103,000000,25.0803,25.27,25.08,25.095,43447,0
+RMOP.US,D,20251104,000000,25.09,25.165,25.09,25.16,55295,0
+RMOP.US,D,20251105,000000,25.105,25.11,25.08,25.1,64962,0
+RMOP.US,D,20251106,000000,25.1496,25.16,25.1305,25.1519,13500,0
+RMOP.US,D,20251107,000000,25.17,25.19,25.14,25.144,44706,0
+RMOP.US,D,20251110,000000,25.1405,25.21,25.14,25.18,40387,0
+RMOP.US,D,20251111,000000,25.19,25.3,25.17,25.3,280947,0
+RMOP.US,D,20251112,000000,25.23,25.23,25.18,25.22,13263,0
+RMOP.US,D,20251113,000000,25.17,25.18,25.15,25.1699,106546,0
+RMOP.US,D,20251114,000000,25.1565,25.1704,25.13,25.16,166510,0
+RMOP.US,D,20251117,000000,25.15,25.2,25.11,25.175,35328,0
+RMOP.US,D,20251118,000000,25.21,25.26,25.1535,25.19,131556,0
+RMOP.US,D,20251119,000000,25.205,25.27,25.175,25.1891,61602,0
+RMOP.US,D,20251120,000000,25.18,25.21,25.17,25.2,60233,0
+RMOP.US,D,20251121,000000,25.2,25.23,25.18,25.19,31859,0
+RMOP.US,D,20251124,000000,25.18,25.23,25.18,25.195,68347,0
+RMOP.US,D,20251125,000000,25.2,25.22,25.17,25.22,101007,0
+RMOP.US,D,20251126,000000,25.11,25.19,25.11,25.16,137629,0
+RMOP.US,D,20251128,000000,25.165,25.175,25.14,25.15,64534,0
+RMOP.US,D,20251201,000000,25.085,25.14,25.049,25.0852,129526,0
+RMOP.US,D,20251202,000000,25.06,25.16,25,25.04,59223,0
+RMOP.US,D,20251203,000000,25.075,25.075,24.97,25.037,183519,0
+RMOP.US,D,20251204,000000,25.0094,25.02,24.97,24.9746,59878,0
+RMOP.US,D,20251205,000000,25.03,25.1,25,25.03,101061,0
+RMOP.US,D,20251208,000000,25.02,25.04,25,25.015,74413,0
+RMOP.US,D,20251209,000000,25.06,25.06,24.99,25.01,76107,0
+RMOP.US,D,20251210,000000,25.03,25.16,25.01,25.09,79548,0
+RMOP.US,D,20251211,000000,25.12,25.14,25.07,25.11,51625,0
+RMOP.US,D,20251212,000000,25.05,25.0599,25.02,25.0349,44083,0
+RMOP.US,D,20251215,000000,25.08,25.08,24.9902,25.045,74212,0
+RMOP.US,D,20251216,000000,25.05,25.16,25.0447,25.11,91242,0
+RMOP.US,D,20251217,000000,25.09,25.1,25.05,25.08,125919,0
+RMOP.US,D,20251218,000000,25.103,25.15,25.05,25.07,27843,0
+RMOP.US,D,20251219,000000,25.065,25.09,25.05,25.06,83162,0
+RMOP.US,D,20251222,000000,25.09,25.1,25.05,25.1,52367,0
+RMOP.US,D,20251223,000000,25.1,25.15,25.04,25.09,24981,0
+RMOP.US,D,20251224,000000,25.1,25.12,25.07,25.12,76925,0
+RMOP.US,D,20251226,000000,25.12,25.13,25.08,25.09,55050,0
+RMOP.US,D,20251229,000000,25.14,25.16,25.1,25.133,57972,0
+RMOP.US,D,20251230,000000,25.09,25.1,24.98,25.03,410033,0
+RMOP.US,D,20251231,000000,25.02,25.05,25.015,25.03,123680,0
+RMOP.US,D,20260102,000000,25.041,25.07,25.04,25.055,63401,0
+RMOP.US,D,20260105,000000,25.065,25.23,25.05,25.075,73395,0
+RMOP.US,D,20260106,000000,25.1,25.12,25.05,25.08,39799,0
+RMOP.US,D,20260107,000000,25.165,25.175,25.12,25.17,46265,0
+RMOP.US,D,20260108,000000,25.1,25.17,25.1,25.12,25114,0
+RMOP.US,D,20260109,000000,25.1412,25.172,25.14,25.16,21762,0
+RMOP.US,D,20260112,000000,25.16,25.17,25.11,25.12,42656,0
+RMOP.US,D,20260113,000000,25.155,25.155,25.13,25.135,12455,0
+RMOP.US,D,20260114,000000,25.17,25.25,25.15,25.18,48025,0
+RMOP.US,D,20260115,000000,25.19,25.19,25.155,25.17,35172,0
+RMOP.US,D,20260116,000000,25.1999,25.1999,25.13,25.135,223342,0
+RMOP.US,D,20260120,000000,25.1,25.11,25.0138,25.05,12183,0
+RMOP.US,D,20260121,000000,25,25.08,24.998,25.0791,918597,0
+RMOP.US,D,20260122,000000,25.05,25.11,25.05,25.1034,56906,0
+RMOP.US,D,20260123,000000,25.11,25.1299,25.1,25.105,63365,0
+RMOP.US,D,20260126,000000,25.14,25.2,25.12,25.125,82241,0
+RMOP.US,D,20260127,000000,25.1238,25.16,25.12,25.12,39582,0
+RMOP.US,D,20260128,000000,25.13,25.19,25.09,25.13,82759,0
+RMOP.US,D,20260129,000000,25.02,25.06,25,25.01,54232,0
+RMOP.US,D,20260130,000000,25.01,25.08,25.01,25.05,125922,0
+RMOP.US,D,20260202,000000,25.06,25.07,25.04,25.04,17255,0
+RMOP.US,D,20260203,000000,25.04,25.065,25.03,25.065,39349,0
+RMOP.US,D,20260204,000000,25.035,25.08,25.02,25.05,47327,0
+RMOP.US,D,20260205,000000,25.1,25.1,25.0701,25.1,20496,0
+RMOP.US,D,20260206,000000,25.12,25.17,25.075,25.075,49489,0
+RMOP.US,D,20260209,000000,25.12,25.17,25.11,25.15,68676,0
+RMOP.US,D,20260210,000000,25.17,25.23,25.16,25.19,25542,0
+RMOP.US,D,20260211,000000,25.1299,25.17,25.1151,25.14,55972,0
+RMOP.US,D,20260212,000000,25.17,25.27,25.16,25.2,52637,0
+RMOP.US,D,20260213,000000,25.24,25.32,25.21,25.23,70635,0
+RMOP.US,D,20260217,000000,25.24,25.28,25.2293,25.275,68665,0
+RMOP.US,D,20260218,000000,25.265,25.3,25.255,25.28,30564,0
diff --git a/daily/us/nyse stocks/2/rmt.us.txt b/daily/us/nyse stocks/2/rmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a96f2332627d07523a4cd5a15581484ae8a42069
--- /dev/null
+++ b/daily/us/nyse stocks/2/rmt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMT.US,D,20050225,000000,3.06928,3.10625,3.04488,3.10016,165660.76015887,0
+RMT.US,D,20050228,000000,3.06928,3.1156,3.05403,3.07862,163714.36531909,0
+RMT.US,D,20050301,000000,3.04793,3.0972,3.01686,3.0972,187799.29639854,0
+RMT.US,D,20050302,000000,3.10625,3.10625,3.04793,3.07862,211228.43406838,0
+RMT.US,D,20050303,000000,3.07862,3.12474,3.06308,3.1094,150688.73429964,0
+RMT.US,D,20050304,000000,3.08767,3.12474,3.08767,3.11836,108384.28839647,0
+RMT.US,D,20050307,000000,3.06642,3.10016,3.05403,3.08166,192027.85230385,0
+RMT.US,D,20050308,000000,3.06642,3.09406,3.06642,3.08462,82666.694044395,0
+RMT.US,D,20050309,000000,3.06642,3.09406,2.99571,2.99571,148732.89603477,0
+RMT.US,D,20050310,000000,2.99857,3.02306,2.98045,2.99857,80720.299204611,0
+RMT.US,D,20050311,000000,2.99857,2.99857,2.91556,2.94366,188441.44930526,0
+RMT.US,D,20050314,000000,2.94634,2.99857,2.91556,2.94939,117490.89799996,0
+RMT.US,D,20050315,000000,2.96178,3.00828,2.95263,2.98655,120423.60612783,0
+RMT.US,D,20050316,000000,2.98655,2.99284,2.89421,2.89421,122699.47157661,0
+RMT.US,D,20050317,000000,2.87581,2.90373,2.83597,2.89421,209601.01714303,0
+RMT.US,D,20050318,000000,2.9005,2.98655,2.9005,2.93452,171527.22568407,0
+RMT.US,D,20050321,000000,2.93452,2.93452,2.88524,2.92193,102204.09130411,0
+RMT.US,D,20050322,000000,2.92193,3.00828,2.90659,2.93452,205039.84282037,0
+RMT.US,D,20050323,000000,2.93452,2.94043,2.81138,2.88191,269154.40362368,0
+RMT.US,D,20050324,000000,2.90373,2.95263,2.89421,2.95263,142227.42541123,0
+RMT.US,D,20050328,000000,2.94043,2.95263,2.86037,2.87286,119775.15760438,0
+RMT.US,D,20050329,000000,2.86037,2.86972,2.78975,2.80205,283808.50083792,0
+RMT.US,D,20050330,000000,2.78661,2.85132,2.7807,2.82673,260370.96901245,0
+RMT.US,D,20050331,000000,2.84207,2.86037,2.81434,2.86037,113912.88915702,0
+RMT.US,D,20050401,000000,2.87286,2.91279,2.83597,2.83597,121387.88475736,0
+RMT.US,D,20050404,000000,2.82987,2.8882,2.82072,2.83884,108061.1134042,0
+RMT.US,D,20050405,000000,2.85132,2.88191,2.84207,2.84799,134093.48859289,0
+RMT.US,D,20050406,000000,2.86351,2.88191,2.83283,2.86972,252227.58876902,0
+RMT.US,D,20050407,000000,2.86972,2.90373,2.85428,2.89421,59556.534289012,0
+RMT.US,D,20050408,000000,2.93452,2.93452,2.82987,2.82987,188441.44930526,0
+RMT.US,D,20050411,000000,2.78975,2.83597,2.78975,2.82072,166631.33440513,0
+RMT.US,D,20050412,000000,2.81434,2.86656,2.7807,2.86656,127580.67308317,0
+RMT.US,D,20050413,000000,2.85732,2.85732,2.79594,2.81777,95031.285306933,0
+RMT.US,D,20050414,000000,2.82072,2.85132,2.74696,2.7684,181604.40953381,0
+RMT.US,D,20050415,000000,2.77726,2.77726,2.68215,2.69473,195610.05822462,0
+RMT.US,D,20050418,000000,2.58999,2.65175,2.58999,2.64536,603088.6048854,0
+RMT.US,D,20050419,000000,2.65784,2.7036,2.65784,2.65784,120095.18478829,0
+RMT.US,D,20050420,000000,2.68844,2.7036,2.63631,2.65784,141903.20114951,0
+RMT.US,D,20050421,000000,2.67919,2.77726,2.67919,2.75583,145155.93646128,0
+RMT.US,D,20050422,000000,2.75287,2.75287,2.70998,2.72837,97963.993434801,0
+RMT.US,D,20050425,000000,2.73476,2.78661,2.73476,2.7684,118146.69140959,0
+RMT.US,D,20050426,000000,2.77726,2.80205,2.71589,2.72542,171847.25286797,0
+RMT.US,D,20050427,000000,2.71589,2.7684,2.68215,2.69473,148088.64458914,0
+RMT.US,D,20050428,000000,2.7036,2.73476,2.6913,2.71293,99262.989020597,0
+RMT.US,D,20050429,000000,2.73476,2.74362,2.7036,2.72228,82991.96757557,0
+RMT.US,D,20050502,000000,2.73476,2.74077,2.69473,2.71589,89822.711730283,0
+RMT.US,D,20050503,000000,2.71589,2.7684,2.67615,2.74362,124002.66424023,0
+RMT.US,D,20050504,000000,2.75583,2.7989,2.72542,2.7684,172491.50431359,0
+RMT.US,D,20050505,000000,2.78975,2.78975,2.6913,2.71589,277625.15593719,0
+RMT.US,D,20050506,000000,2.72837,2.74362,2.7036,2.72542,122049.97378372,0
+RMT.US,D,20050509,000000,2.71589,2.74696,2.71589,2.73142,79417.106540993,0
+RMT.US,D,20050510,000000,2.70998,2.74362,2.69759,2.72228,129863.88341814,0
+RMT.US,D,20050511,000000,2.70998,2.74077,2.68844,2.7036,170874.5800828,0
+RMT.US,D,20050512,000000,2.7036,2.7684,2.69473,2.71589,109680.1361739,0
+RMT.US,D,20050513,000000,2.72542,2.7623,2.71589,2.75583,95031.285306933,0
+RMT.US,D,20050516,000000,2.74696,2.75583,2.72228,2.72542,100246.15450032,0
+RMT.US,D,20050517,000000,2.73476,2.77441,2.71589,2.73142,193987.88764655,0
+RMT.US,D,20050518,000000,2.70998,2.74362,2.7036,2.70693,303987.00173489,0
+RMT.US,D,20050519,000000,2.71913,2.74362,2.70998,2.73476,166312.35649069,0
+RMT.US,D,20050520,000000,2.72542,2.74362,2.70998,2.74362,159811.08294497,0
+RMT.US,D,20050523,000000,2.70693,2.78975,2.70693,2.7684,254845.51606027,0
+RMT.US,D,20050524,000000,2.74982,2.80519,2.74696,2.80519,145814.87767927,0
+RMT.US,D,20050525,000000,2.81138,2.85132,2.81138,2.85132,183568.64195434,0
+RMT.US,D,20050526,000000,2.84207,2.89421,2.82987,2.88524,110005.40970508,0
+RMT.US,D,20050527,000000,2.89421,2.91279,2.88524,2.89744,198536.47073575,0
+RMT.US,D,20050531,000000,2.8882,2.92193,2.88191,2.91556,114891.85755891,0
+RMT.US,D,20050601,000000,2.92489,2.93147,2.9005,2.92804,174457.83527302,0
+RMT.US,D,20050602,000000,2.94939,2.94939,2.90659,2.91279,106428.45013159,0
+RMT.US,D,20050603,000000,2.89135,2.91556,2.84799,2.8882,140602.1070248,0
+RMT.US,D,20050606,000000,2.90974,2.90974,2.87886,2.88524,77140.191822756,0
+RMT.US,D,20050607,000000,2.86351,2.88191,2.84503,2.86972,173147.29772322,0
+RMT.US,D,20050608,000000,2.86972,2.87286,2.85428,2.86037,85928.872781261,0
+RMT.US,D,20050609,000000,2.88191,2.88191,2.84207,2.86972,107078.99719393,0
+RMT.US,D,20050610,000000,2.86972,2.93747,2.86972,2.93452,159473.21818033,0
+RMT.US,D,20050613,000000,2.91556,2.93747,2.84207,2.87886,239868.24385376,0
+RMT.US,D,20050614,000000,2.90659,2.97111,2.90373,2.95587,88848.989675664,0
+RMT.US,D,20050615,000000,2.95863,2.97712,2.94939,2.97416,106101.0780615,0
+RMT.US,D,20050616,000000,2.97712,2.97712,2.94366,2.97111,104472.6118667,0
+RMT.US,D,20050617,000000,2.94939,2.98045,2.94939,2.97416,104796.83612842,0
+RMT.US,D,20050620,000000,2.97111,2.98045,2.93747,2.94043,130843.9010895,0
+RMT.US,D,20050621,000000,2.94939,2.94939,2.9005,2.92804,79417.106540993,0
+RMT.US,D,20050622,000000,2.90659,2.92804,2.86351,2.88524,117175.06789389,0
+RMT.US,D,20050623,000000,2.87886,2.91556,2.87886,2.91279,91461.670619632,0
+RMT.US,D,20050624,000000,2.88524,2.92489,2.88524,2.91279,126928.02748191,0
+RMT.US,D,20050627,000000,2.8882,2.95863,2.8882,2.94939,212852.70318534,0
+RMT.US,D,20050628,000000,2.93452,2.96807,2.93452,2.96807,111962.29723941,0
+RMT.US,D,20050629,000000,2.95863,2.97712,2.94939,2.96807,90157.428686559,0
+RMT.US,D,20050630,000000,2.95263,2.99284,2.94939,2.97712,58579.664426026,0
+RMT.US,D,20050701,000000,2.97111,2.9897,2.95863,2.98341,44260.28416806,0
+RMT.US,D,20050705,000000,2.97111,3.01115,2.97111,2.98655,82022.442598773,0
+RMT.US,D,20050706,000000,2.98655,3.00828,2.95863,3.00828,72583.214577914,0
+RMT.US,D,20050707,000000,2.99284,3.03564,2.98045,3.02306,82666.694044395,0
+RMT.US,D,20050708,000000,3.01115,3.0972,3.00514,3.0972,132795.54227655,0
+RMT.US,D,20050711,000000,3.1094,3.15534,3.0911,3.13094,117818.27007005,0
+RMT.US,D,20050712,000000,3.12474,3.13094,3.0911,3.13094,75829.654272949,0
+RMT.US,D,20050713,000000,3.1094,3.1094,3.08767,3.0972,89822.711730283,0
+RMT.US,D,20050714,000000,3.1094,3.13094,3.0911,3.0911,107078.99719393,0
+RMT.US,D,20050715,000000,3.08767,3.1094,3.06642,3.10016,80720.299204611,0
+RMT.US,D,20050718,000000,3.11836,3.13094,3.06041,3.08767,83966.738899646,0
+RMT.US,D,20050719,000000,3.0972,3.13389,3.0972,3.13389,163384.89471009,0
+RMT.US,D,20050720,000000,3.14324,3.19555,3.13094,3.18021,135719.85624878,0
+RMT.US,D,20050721,000000,3.15534,3.18326,3.12474,3.18326,66065.152720914,0
+RMT.US,D,20050722,000000,3.18326,3.18326,3.16153,3.16153,68672.587317605,0
+RMT.US,D,20050725,000000,3.14,3.15848,3.11836,3.15248,102204.09130411,0
+RMT.US,D,20050726,000000,3.14324,3.18326,3.14,3.16153,146459.12912489,0
+RMT.US,D,20050727,000000,3.16459,3.19555,3.16459,3.17392,108706.41411928,0
+RMT.US,D,20050728,000000,3.19555,3.23835,3.19555,3.23835,99599.804515784,0
+RMT.US,D,20050729,000000,3.23835,3.28162,3.2109,3.23835,161110.07853077,0
+RMT.US,D,20050801,000000,3.25979,3.25979,3.2109,3.217,80068.702872801,0
+RMT.US,D,20050802,000000,3.2109,3.31831,3.2109,3.23216,118796.18920249,0
+RMT.US,D,20050803,000000,3.26933,3.31211,3.217,3.31211,121069.95611236,0
+RMT.US,D,20050804,000000,3.30306,3.31831,3.21986,3.23835,115212.93401227,0
+RMT.US,D,20050805,000000,3.23835,3.30306,3.217,3.24778,123359.46206406,0
+RMT.US,D,20050808,000000,3.25083,3.29076,3.23539,3.26933,172826.22126987,0
+RMT.US,D,20050809,000000,3.26933,3.27818,3.24778,3.26933,89502.684546383,0
+RMT.US,D,20050810,000000,3.26933,3.27552,3.23835,3.25674,133443.9908,0
+RMT.US,D,20050811,000000,3.24778,3.26599,3.20461,3.23835,154915.19166604,0
+RMT.US,D,20050812,000000,3.217,3.24778,3.19842,3.22319,105131.5530847,0
+RMT.US,D,20050815,000000,3.20775,3.21386,3.17392,3.18326,145155.93646128,0
+RMT.US,D,20050816,000000,3.17392,3.19555,3.14,3.14923,140602.1070248,0
+RMT.US,D,20050817,000000,3.17088,3.22605,3.11836,3.11836,184211.84413051,0
+RMT.US,D,20050818,000000,3.11836,3.11836,3.05403,3.05708,299423.72887332,0
+RMT.US,D,20050819,000000,3.06928,3.15534,3.05708,3.07557,111629.67882205,0
+RMT.US,D,20050822,000000,3.11245,3.17392,3.0911,3.15248,159156.33880479,0
+RMT.US,D,20050823,000000,3.16153,3.17088,3.10625,3.13094,136043.03124105,0
+RMT.US,D,20050824,000000,3.13094,3.15534,3.0972,3.11836,167937.67487711,0
+RMT.US,D,20050825,000000,3.11245,3.14,3.0911,3.0972,195610.05822462,0
+RMT.US,D,20050826,000000,3.0972,3.13094,3.07557,3.0911,111962.29723941,0
+RMT.US,D,20050829,000000,3.07862,3.14,3.06308,3.14,135719.85624878,0
+RMT.US,D,20050830,000000,3.13094,3.14324,3.08767,3.10625,207646.22814761,0
+RMT.US,D,20050831,000000,3.11836,3.14,3.10016,3.11245,225226.73787298,0
+RMT.US,D,20050901,000000,3.15534,3.18021,3.11245,3.11245,168590.32047837,0
+RMT.US,D,20050902,000000,3.15534,3.15848,3.11245,3.12169,85600.451441718,0
+RMT.US,D,20050906,000000,3.11245,3.14609,3.11245,3.13704,77788.640346198,0
+RMT.US,D,20050907,000000,3.15534,3.18917,3.15248,3.17717,126928.02748191,0
+RMT.US,D,20050908,000000,3.17717,3.2109,3.16459,3.18326,113912.88915702,0
+RMT.US,D,20050909,000000,3.21986,3.21986,3.19241,3.19842,59556.534289012,0
+RMT.US,D,20050912,000000,3.20461,3.24159,3.17717,3.19555,83966.738899646,0
+RMT.US,D,20050913,000000,3.19555,3.22605,3.16459,3.18021,116843.49874598,0
+RMT.US,D,20050914,000000,3.18021,3.19842,3.18021,3.18917,36123.199541364,0
+RMT.US,D,20050915,000000,3.17717,3.19555,3.15534,3.18326,70304.201320766,0
+RMT.US,D,20050916,000000,3.17717,3.18917,3.15248,3.15248,149390.7879833,0
+RMT.US,D,20050919,000000,3.14923,3.18917,3.14923,3.15848,102523.06921855,0
+RMT.US,D,20050920,000000,3.16459,3.18326,3.15534,3.15534,69002.057926603,0
+RMT.US,D,20050921,000000,3.15848,3.18021,3.12169,3.15848,159473.21818033,0
+RMT.US,D,20050922,000000,3.12798,3.14324,3.07271,3.10016,106428.45013159,0
+RMT.US,D,20050923,000000,3.08767,3.15534,3.07271,3.10016,76164.371229225,0
+RMT.US,D,20050926,000000,3.10625,3.18326,3.10016,3.14,141573.73054051,0
+RMT.US,D,20050927,000000,3.18326,3.18326,3.12474,3.12798,74213.779311619,0
+RMT.US,D,20050928,000000,3.11245,3.13389,3.0911,3.11245,88200.541152221,0
+RMT.US,D,20050929,000000,3.1094,3.13389,3.07271,3.11836,129530.21573133,0
+RMT.US,D,20050930,000000,3.11245,3.14,3.0972,3.12798,110978.08249024,0
+RMT.US,D,20051003,000000,3.13094,3.17717,3.12169,3.15848,99914.585352406,0
+RMT.US,D,20051004,000000,3.14923,3.18326,3.14923,3.18021,38404.311337423,0
+RMT.US,D,20051005,000000,3.18021,3.18021,3.10311,3.18021,166312.35649069,0
+RMT.US,D,20051006,000000,3.14923,3.14923,3.11245,3.12798,90475.357331548,0
+RMT.US,D,20051007,000000,3.11245,3.12474,3.08166,3.10016,66390.42625209,0
+RMT.US,D,20051010,000000,3.1094,3.1094,3.06642,3.07862,46546.642311397,0
+RMT.US,D,20051011,000000,3.08767,3.11245,3.07271,3.10016,76164.371229225,0
+RMT.US,D,20051012,000000,3.07862,3.08462,2.90659,2.97416,268508.05363915,0
+RMT.US,D,20051013,000000,2.94366,3.00514,2.92193,2.92489,189089.89782871,0
+RMT.US,D,20051014,000000,2.95263,3.00828,2.93747,3.00171,199514.38986819,0
+RMT.US,D,20051017,000000,3.01686,3.06642,3.01686,3.05708,139953.65850135,0
+RMT.US,D,20051018,000000,3.05708,3.05708,2.97712,3.02935,96337.625778918,0
+RMT.US,D,20051019,000000,3.04183,3.05708,2.98341,3.05403,95031.285306933,0
+RMT.US,D,20051020,000000,3.04488,3.06308,3.01686,3.0203,69975.779981223,0
+RMT.US,D,20051021,000000,3.04488,3.04793,2.93747,3.04488,119775.15760438,0
+RMT.US,D,20051024,000000,3.05708,3.08767,3.00171,3.08462,98941.912567242,0
+RMT.US,D,20051025,000000,3.08767,3.0972,3.04488,3.05403,101226.17217167,0
+RMT.US,D,20051026,000000,3.06642,3.11245,3.03564,3.06642,44590.804046514,0
+RMT.US,D,20051027,000000,3.05098,3.06041,2.99571,3.01115,77140.191822756,0
+RMT.US,D,20051028,000000,2.99857,3.06642,2.97416,3.03259,56953.296770142,0
+RMT.US,D,20051031,000000,3.03259,3.03564,2.98341,3.03259,173462.07855984,0
+RMT.US,D,20051101,000000,3.04488,3.04488,3.00171,3.0203,86564.730071238,0
+RMT.US,D,20051102,000000,3.01686,3.10016,3.00828,3.10016,120095.18478829,0
+RMT.US,D,20051103,000000,3.1094,3.13094,3.06642,3.08767,124976.38629485,0
+RMT.US,D,20051104,000000,3.10016,3.12169,3.05708,3.05708,89180.558823573,0
+RMT.US,D,20051107,000000,3.07862,3.12169,3.06642,3.0972,83642.514637924,0
+RMT.US,D,20051108,000000,3.10625,3.13704,3.08767,3.0972,73559.035171445,0
+RMT.US,D,20051109,000000,3.12169,3.12169,3.08166,3.10016,49790.983467521,0
+RMT.US,D,20051110,000000,3.12169,3.13094,3.0972,3.11836,71282.120453207,0
+RMT.US,D,20051111,000000,3.11836,3.19555,3.11836,3.19555,95683.930908198,0
+RMT.US,D,20051114,000000,3.19555,3.25979,3.19555,3.22319,117818.27007005,0
+RMT.US,D,20051115,000000,3.18917,3.24159,3.18326,3.21986,144510.6357462,0
+RMT.US,D,20051116,000000,3.20775,3.21986,3.16459,3.20461,79743.429341624,0
+RMT.US,D,20051117,000000,3.20461,3.20775,3.18917,3.18917,85270.980832719,0
+RMT.US,D,20051118,000000,3.18917,3.21986,3.17717,3.2109,116511.92959807,0
+RMT.US,D,20051121,000000,3.2109,3.23216,3.2109,3.2109,62165.018155158,0
+RMT.US,D,20051122,000000,3.18917,3.25083,3.18917,3.25083,76807.573405391,0
+RMT.US,D,20051123,000000,3.26599,3.3489,3.22605,3.34623,138977.83790782,0
+RMT.US,D,20051125,000000,3.34623,3.38883,3.34623,3.38607,54681.628399182,0
+RMT.US,D,20051128,000000,3.40132,3.40733,3.32146,3.33061,235963.91221019,0
+RMT.US,D,20051129,000000,3.31831,3.33061,3.24159,3.33061,139953.65850135,0
+RMT.US,D,20051130,000000,3.28753,3.39493,3.28753,3.37034,246381.05936348,0
+RMT.US,D,20051201,000000,3.39493,3.44735,3.37988,3.44735,291946.63473407,0
+RMT.US,D,20051202,000000,3.45669,3.45669,3.35204,3.38607,179330.64262395,0
+RMT.US,D,20051205,000000,3.37349,3.38607,3.35204,3.36139,132795.54227655,0
+RMT.US,D,20051206,000000,3.35204,3.36139,3.26599,3.30306,229122.67536092,0
+RMT.US,D,20051207,000000,3.28438,3.33985,3.28438,3.32441,90157.428686559,0
+RMT.US,D,20051208,000000,3.33985,3.37349,3.31535,3.3673,102843.09640245,0
+RMT.US,D,20051209,000000,3.34299,3.37034,3.31831,3.35815,95031.285306933,0
+RMT.US,D,20051212,000000,3.37349,3.41066,3.36139,3.37034,36778.992950994,0
+RMT.US,D,20051213,000000,3.37349,3.39818,3.36139,3.37988,67698.865262985,0
+RMT.US,D,20051214,000000,3.39493,3.39818,3.30592,3.33985,149062.36664376,0
+RMT.US,D,20051215,000000,3.31535,3.37349,3.31535,3.34299,61833.449007249,0
+RMT.US,D,20051216,000000,3.35204,3.40733,3.34299,3.38883,56634.318855699,0
+RMT.US,D,20051219,000000,3.37349,3.38883,3.31831,3.35204,72249.546891094,0
+RMT.US,D,20051220,000000,3.35204,3.39818,3.33365,3.33365,68672.587317605,0
+RMT.US,D,20051221,000000,3.36139,3.36139,3.31831,3.31831,65741.977728647,0
+RMT.US,D,20051222,000000,3.30592,3.36139,3.30592,3.36139,42639.162859454,0
+RMT.US,D,20051223,000000,3.36139,3.36139,3.30592,3.35204,66390.42625209,0
+RMT.US,D,20051227,000000,3.30592,3.33652,3.29991,3.31535,113912.88915702,0
+RMT.US,D,20051228,000000,3.39818,3.39818,3.32441,3.34299,98941.912567242,0
+RMT.US,D,20051229,000000,3.31831,3.40733,3.31831,3.40132,97321.840528091,0
+RMT.US,D,20051230,000000,3.42581,3.42581,3.37349,3.38883,109032.73691991,0
+RMT.US,D,20060103,000000,3.38607,3.38607,3.33061,3.33061,175108.38233538,0
+RMT.US,D,20060104,000000,3.32727,3.35519,3.30592,3.34299,164360.71530362,0
+RMT.US,D,20060105,000000,3.32727,3.35204,3.32441,3.33985,71928.470437739,0
+RMT.US,D,20060106,000000,3.35204,3.36139,3.32441,3.36139,240843.01517784,0
+RMT.US,D,20060109,000000,3.37034,3.39189,3.32727,3.39189,139953.65850135,0
+RMT.US,D,20060110,000000,3.39818,3.39818,3.33985,3.36139,139635.72985637,0
+RMT.US,D,20060111,000000,3.36139,3.40733,3.35815,3.40132,92109.069873619,0
+RMT.US,D,20060112,000000,3.41066,3.41961,3.3673,3.37034,117818.27007005,0
+RMT.US,D,20060113,000000,3.37034,3.41961,3.35204,3.41961,84619.38450091,0
+RMT.US,D,20060117,000000,3.41066,3.42581,3.38607,3.41961,108061.1134042,0
+RMT.US,D,20060118,000000,3.39493,3.39818,3.32441,3.37349,94060.71106068,0
+RMT.US,D,20060119,000000,3.37683,3.37988,3.34299,3.35204,110657.00603688,0
+RMT.US,D,20060120,000000,3.35204,3.35815,3.28162,3.31211,217083.35762955,0
+RMT.US,D,20060123,000000,3.32146,3.41066,3.30592,3.34299,222296.12828402,0
+RMT.US,D,20060124,000000,3.3489,3.43201,3.3489,3.40437,112617.04137958,0
+RMT.US,D,20060125,000000,3.41066,3.4382,3.41066,3.41961,101539.90373883,0
+RMT.US,D,20060126,000000,3.4443,3.45335,3.40437,3.42858,126604.85248964,0
+RMT.US,D,20060127,000000,3.42286,3.4443,3.38883,3.42858,289012.87733676,0
+RMT.US,D,20060130,000000,3.43201,3.4748,3.43201,3.4504,104148.38760498,0
+RMT.US,D,20060131,000000,3.4504,3.49043,3.4504,3.46879,99262.989020597,0
+RMT.US,D,20060201,000000,3.45335,3.50292,3.45335,3.48738,97640.818442535,0
+RMT.US,D,20060202,000000,3.46584,3.49043,3.45669,3.47213,107729.54425629,0
+RMT.US,D,20060203,000000,3.46584,3.48433,3.44735,3.47813,110978.08249024,0
+RMT.US,D,20060206,000000,3.48738,3.49043,3.46879,3.48433,114239.21195765,0
+RMT.US,D,20060207,000000,3.4748,3.49043,3.44735,3.4504,159811.08294497,0
+RMT.US,D,20060208,000000,3.46879,3.48127,3.41961,3.43515,146135.95413262,0
+RMT.US,D,20060209,000000,3.44735,3.45335,3.42581,3.44134,159473.21818033,0
+RMT.US,D,20060210,000000,3.44134,3.4443,3.36139,3.39818,226854.15479833,0
+RMT.US,D,20060213,000000,3.41066,3.41066,3.35204,3.35519,215132.76571195,0
+RMT.US,D,20060214,000000,3.35815,3.39818,3.35815,3.39818,189089.89782871,0
+RMT.US,D,20060215,000000,3.40733,3.42858,3.37349,3.39189,293896.17738223,0
+RMT.US,D,20060216,000000,3.40132,3.44134,3.39818,3.4382,128561.74002398,0
+RMT.US,D,20060217,000000,3.4382,3.45335,3.41961,3.42858,156556.24909429,0
+RMT.US,D,20060221,000000,3.48127,3.48127,3.37988,3.41066,226205.70627488,0
+RMT.US,D,20060222,000000,3.41666,3.4443,3.41666,3.43201,167617.64769321,0
+RMT.US,D,20060223,000000,3.44134,3.46269,3.40733,3.43201,191380.45304986,0
+RMT.US,D,20060224,000000,3.41961,3.46879,3.40437,3.46269,189747.78977724,0
+RMT.US,D,20060227,000000,3.46879,3.52112,3.45964,3.51207,187142.45371946,0
+RMT.US,D,20060228,000000,3.49929,3.49929,3.47213,3.48738,124332.13484923,0
+RMT.US,D,20060301,000000,3.49043,3.54265,3.49043,3.53636,147114.92253452,0
+RMT.US,D,20060302,000000,3.53636,3.55791,3.49043,3.55791,197885.9236734,0
+RMT.US,D,20060303,000000,3.53322,3.5641,3.51806,3.54885,109032.73691991,0
+RMT.US,D,20060306,000000,3.52417,3.5641,3.51502,3.5518,130843.9010895,0
+RMT.US,D,20060307,000000,3.52731,3.53322,3.47213,3.47213,64441.932873396,0
+RMT.US,D,20060308,000000,3.45335,3.45669,3.39493,3.4504,200818.63180126,0
+RMT.US,D,20060309,000000,3.45669,3.50292,3.41961,3.42286,156228.87702421,0
+RMT.US,D,20060310,000000,3.41961,3.46879,3.41961,3.46879,63139.789479233,0
+RMT.US,D,20060313,000000,3.4443,3.47213,3.43515,3.43515,142554.79748131,0
+RMT.US,D,20060314,000000,3.43515,3.48433,3.43515,3.48127,71595.852020374,0
+RMT.US,D,20060315,000000,3.47213,3.51207,3.45964,3.49043,90814.271365645,0
+RMT.US,D,20060316,000000,3.48127,3.52731,3.47213,3.47213,110978.08249024,0
+RMT.US,D,20060317,000000,3.45335,3.51502,3.4504,3.51207,153294.07035743,0
+RMT.US,D,20060320,000000,3.51207,3.54561,3.48127,3.51207,90814.271365645,0
+RMT.US,D,20060321,000000,3.48738,3.51502,3.4443,3.44735,119447.7855343,0
+RMT.US,D,20060322,000000,3.46879,3.50292,3.43201,3.4382,112617.04137958,0
+RMT.US,D,20060323,000000,3.46269,3.48738,3.4443,3.48127,119121.46273366,0
+RMT.US,D,20060324,000000,3.48127,3.51502,3.47213,3.49357,104796.83612842,0
+RMT.US,D,20060327,000000,3.48127,3.5641,3.45964,3.52417,128561.74002398,0
+RMT.US,D,20060328,000000,3.49357,3.5641,3.48127,3.48433,74531.707956608,0
+RMT.US,D,20060329,000000,3.47213,3.60727,3.47213,3.5641,104148.38760498,0
+RMT.US,D,20060330,000000,3.61014,3.63463,3.5641,3.57639,85270.980832719,0
+RMT.US,D,20060331,000000,3.57639,3.62862,3.52417,3.62242,163714.36531909,0
+RMT.US,D,20060403,000000,3.62242,3.64711,3.59793,3.61014,126928.02748191,0
+RMT.US,D,20060404,000000,3.60107,3.62242,3.5641,3.58563,111962.29723941,0
+RMT.US,D,20060405,000000,3.61014,3.65626,3.58563,3.63748,121069.95611236,0
+RMT.US,D,20060406,000000,3.63748,3.65626,3.61014,3.61947,116189.80387526,0
+RMT.US,D,20060407,000000,3.63157,3.67465,3.63157,3.64387,82666.694044395,0
+RMT.US,D,20060410,000000,3.63463,3.64711,3.58563,3.64711,74531.707956608,0
+RMT.US,D,20060411,000000,3.64387,3.64711,3.53961,3.57639,100896.70156267,0
+RMT.US,D,20060412,000000,3.57639,3.61014,3.54265,3.55791,98294.513313255,0
+RMT.US,D,20060413,000000,3.5702,3.57639,3.53961,3.5641,85928.872781261,0
+RMT.US,D,20060417,000000,3.57639,3.63463,3.5518,3.56715,104472.6118667,0
+RMT.US,D,20060418,000000,3.56715,3.60107,3.5641,3.57954,75505.430011228,0
+RMT.US,D,20060419,000000,3.58859,3.6716,3.58859,3.61613,168915.59400955,0
+RMT.US,D,20060420,000000,3.61947,3.66846,3.59155,3.64711,119775.15760438,0
+RMT.US,D,20060421,000000,3.63748,3.65931,3.61328,3.62862,81043.474196877,0
+RMT.US,D,20060424,000000,3.60727,3.68085,3.59793,3.62242,208619.95020223,0
+RMT.US,D,20060425,000000,3.65931,3.65931,3.58563,3.60727,119775.15760438,0
+RMT.US,D,20060426,000000,3.61014,3.6411,3.61014,3.62242,66065.152720914,0
+RMT.US,D,20060427,000000,3.62557,3.6655,3.60384,3.64711,106101.0780615,0
+RMT.US,D,20060428,000000,3.62242,3.6716,3.62242,3.6533,64769.304943484,0
+RMT.US,D,20060501,000000,3.64387,3.70543,3.63748,3.6716,162739.59399501,0
+RMT.US,D,20060502,000000,3.68694,3.70238,3.65016,3.6655,37421.145857705,0
+RMT.US,D,20060503,000000,3.6899,3.71163,3.62242,3.69305,101878.81777293,0
+RMT.US,D,20060504,000000,3.69305,3.70238,3.65016,3.69905,85600.451441718,0
+RMT.US,D,20060505,000000,3.71163,3.76701,3.69619,3.74222,96015.500056107,0
+RMT.US,D,20060508,000000,3.73631,3.76701,3.70829,3.75157,104796.83612842,0
+RMT.US,D,20060509,000000,3.74528,3.79769,3.74528,3.7608,76807.573405391,0
+RMT.US,D,20060510,000000,3.81904,3.83762,3.7608,3.82256,104148.38760498,0
+RMT.US,D,20060511,000000,3.81904,3.82504,3.75471,3.77586,82344.568321584,0
+RMT.US,D,20060512,000000,3.76376,3.76376,3.62242,3.64711,96661.850040639,0
+RMT.US,D,20060515,000000,3.5641,3.60727,3.52731,3.53636,172177.77274642,0
+RMT.US,D,20060516,000000,3.53961,3.55791,3.50577,3.54561,137997.82023648,0
+RMT.US,D,20060517,000000,3.53961,3.55505,3.51207,3.52417,94380.738244579,0
+RMT.US,D,20060518,000000,3.51502,3.55505,3.50882,3.53636,63139.789479233,0
+RMT.US,D,20060519,000000,3.51806,3.56114,3.51806,3.54265,82344.568321584,0
+RMT.US,D,20060522,000000,3.52112,3.52112,3.39818,3.45669,166631.33440513,0
+RMT.US,D,20060523,000000,3.46879,3.52731,3.46584,3.49357,85270.980832719,0
+RMT.US,D,20060524,000000,3.49357,3.52112,3.38607,3.41961,152965.64901788,0
+RMT.US,D,20060525,000000,3.4382,3.50292,3.40733,3.48433,74213.779311619,0
+RMT.US,D,20060526,000000,3.50882,3.56114,3.49357,3.55505,76807.573405391,0
+RMT.US,D,20060530,000000,3.53322,3.56114,3.50292,3.52731,122371.05023707,0
+RMT.US,D,20060531,000000,3.5518,3.59793,3.52731,3.57639,106428.45013159,0
+RMT.US,D,20060601,000000,3.57639,3.58563,3.49357,3.5641,59236.507105113,0
+RMT.US,D,20060602,000000,3.58859,3.6411,3.57954,3.6411,95683.930908198,0
+RMT.US,D,20060605,000000,3.6411,3.6411,3.56715,3.57335,74531.707956608,0
+RMT.US,D,20060606,000000,3.54885,3.59155,3.50882,3.53961,130515.47974996,0
+RMT.US,D,20060607,000000,3.52112,3.58259,3.50882,3.54265,62165.018155158,0
+RMT.US,D,20060608,000000,3.53961,3.55505,3.44134,3.49043,94060.71106068,0
+RMT.US,D,20060609,000000,3.55505,3.55505,3.43515,3.48738,41329.674579103,0
+RMT.US,D,20060612,000000,3.48433,3.49643,3.37349,3.41066,168274.4903723,0
+RMT.US,D,20060613,000000,3.37349,3.41332,3.16459,3.16763,317007.38640706,0
+RMT.US,D,20060614,000000,3.17088,3.31211,3.17088,3.31211,119447.7855343,0
+RMT.US,D,20060615,000000,3.32441,3.45964,3.29991,3.45335,148732.89603477,0
+RMT.US,D,20060616,000000,3.44735,3.44735,3.37349,3.42286,53054.211473843,0
+RMT.US,D,20060619,000000,3.39818,3.39818,3.3489,3.37349,68018.892446885,0
+RMT.US,D,20060620,000000,3.38607,3.38607,3.31211,3.34623,77457.071198289,0
+RMT.US,D,20060621,000000,3.29991,3.39818,3.29991,3.38292,100896.70156267,0
+RMT.US,D,20060622,000000,3.36139,3.37988,3.32441,3.36139,66390.42625209,0
+RMT.US,D,20060623,000000,3.45964,3.45964,3.36139,3.42286,133773.461409,0
+RMT.US,D,20060626,000000,3.39818,3.46879,3.39818,3.45964,109032.73691991,0
+RMT.US,D,20060627,000000,3.44735,3.47213,3.39818,3.43201,103824.16334326,0
+RMT.US,D,20060628,000000,3.45669,3.47813,3.42286,3.43515,89502.684546383,0
+RMT.US,D,20060629,000000,3.36139,3.49643,3.36139,3.49643,119775.15760438,0
+RMT.US,D,20060630,000000,3.51806,3.53027,3.50882,3.53027,57278.570301319,0
+RMT.US,D,20060703,000000,3.54265,3.54265,3.53027,3.53961,34171.558354303,0
+RMT.US,D,20060705,000000,3.54265,3.54885,3.45964,3.52112,147759.17398014,0
+RMT.US,D,20060706,000000,3.54265,3.59508,3.53027,3.57954,58905.987226658,0
+RMT.US,D,20060707,000000,3.57954,3.6411,3.54265,3.56715,140281.03057145,0
+RMT.US,D,20060710,000000,3.59155,3.59155,3.53027,3.55505,79082.389584717,0
+RMT.US,D,20060711,000000,3.55505,3.55505,3.47213,3.49643,105786.29722488,0
+RMT.US,D,20060712,000000,3.52112,3.54265,3.49643,3.50882,75184.353557873,0
+RMT.US,D,20060713,000000,3.49643,3.53027,3.46269,3.48433,84950.953648819,0
+RMT.US,D,20060714,000000,3.47213,3.4748,3.31211,3.39818,162410.12338602,0
+RMT.US,D,20060717,000000,3.37349,3.41666,3.29391,3.32727,143525.37172757,0
+RMT.US,D,20060718,000000,3.32441,3.37349,3.26599,3.27818,121387.88475736,0
+RMT.US,D,20060719,000000,3.30306,3.39818,3.25369,3.28753,191697.3324254,0
+RMT.US,D,20060720,000000,3.32146,3.39818,3.28753,3.29076,85270.980832719,0
+RMT.US,D,20060721,000000,3.29991,3.32441,3.27818,3.29391,105131.5530847,0
+RMT.US,D,20060724,000000,3.27818,3.38883,3.27552,3.33985,63464.013740955,0
+RMT.US,D,20060725,000000,3.38883,3.42286,3.37683,3.42286,69975.779981223,0
+RMT.US,D,20060726,000000,3.41066,3.41961,3.29991,3.38292,160451.13731277,0
+RMT.US,D,20060727,000000,3.40437,3.44134,3.39189,3.39818,74531.707956608,0
+RMT.US,D,20060728,000000,3.38607,3.42286,3.37349,3.42286,86248.89996516,0
+RMT.US,D,20060731,000000,3.41666,3.50882,3.40733,3.49929,185190.81253241,0
+RMT.US,D,20060801,000000,3.48127,3.49643,3.42286,3.46269,72249.546891094,0
+RMT.US,D,20060802,000000,3.48738,3.49929,3.4504,3.4504,29619.827456739,0
+RMT.US,D,20060803,000000,3.45669,3.49643,3.44735,3.49643,36123.199541364,0
+RMT.US,D,20060804,000000,3.48127,3.50882,3.4504,3.48127,71282.120453207,0
+RMT.US,D,20060807,000000,3.4748,3.51806,3.46269,3.49357,71282.120453207,0
+RMT.US,D,20060808,000000,3.49643,3.50882,3.47213,3.49643,94380.738244579,0
+RMT.US,D,20060809,000000,3.4748,3.50577,3.4504,3.46879,140912.69078361,0
+RMT.US,D,20060810,000000,3.47213,3.47813,3.43515,3.43515,118146.69140959,0
+RMT.US,D,20060811,000000,3.47813,3.47813,3.42286,3.4382,105786.29722488,0
+RMT.US,D,20060814,000000,3.41666,3.47213,3.39818,3.45335,121387.88475736,0
+RMT.US,D,20060815,000000,3.44735,3.49357,3.44735,3.48127,99914.585352406,0
+RMT.US,D,20060816,000000,3.50577,3.55505,3.49643,3.51207,146135.95413262,0
+RMT.US,D,20060817,000000,3.53027,3.54885,3.49643,3.52112,107078.99719393,0
+RMT.US,D,20060818,000000,3.53027,3.54265,3.49643,3.52112,80391.877865068,0
+RMT.US,D,20060821,000000,3.52417,3.52417,3.49643,3.51502,69002.057926603,0
+RMT.US,D,20060822,000000,3.48433,3.53961,3.48433,3.53027,139635.72985637,0
+RMT.US,D,20060823,000000,3.52112,3.57639,3.50882,3.53027,106428.45013159,0
+RMT.US,D,20060824,000000,3.54265,3.5518,3.52112,3.53961,82991.96757557,0
+RMT.US,D,20060825,000000,3.54265,3.54265,3.47213,3.52731,122699.47157661,0
+RMT.US,D,20060828,000000,3.52112,3.55505,3.52112,3.55505,73881.160894255,0
+RMT.US,D,20060829,000000,3.55505,3.58259,3.53322,3.55791,139953.65850135,0
+RMT.US,D,20060830,000000,3.57639,3.63463,3.5702,3.62862,140602.1070248,0
+RMT.US,D,20060831,000000,3.62862,3.63463,3.60107,3.63463,146786.50119498,0
+RMT.US,D,20060901,000000,3.61947,3.62242,3.58563,3.62242,64117.708611675,0
+RMT.US,D,20060905,000000,3.59793,3.6411,3.58563,3.61328,122371.05023707,0
+RMT.US,D,20060906,000000,3.60727,3.60727,3.50577,3.55505,115864.53034408,0
+RMT.US,D,20060907,000000,3.54265,3.54561,3.50882,3.53961,94380.738244579,0
+RMT.US,D,20060908,000000,3.53322,3.56114,3.53322,3.56114,58905.987226658,0
+RMT.US,D,20060911,000000,3.51806,3.59155,3.51806,3.57639,130189.15694932,0
+RMT.US,D,20060912,000000,3.58563,3.66265,3.58563,3.66265,72249.546891094,0
+RMT.US,D,20060913,000000,3.67465,3.70238,3.65931,3.67465,133443.9908,0
+RMT.US,D,20060914,000000,3.70238,3.74832,3.69305,3.72707,139296.81582227,0
+RMT.US,D,20060915,000000,3.72707,3.7853,3.72707,3.75157,117490.89799996,0
+RMT.US,D,20060918,000000,3.76701,3.76701,3.71773,3.72402,116511.92959807,0
+RMT.US,D,20060919,000000,3.71468,3.72707,3.63463,3.65931,98623.983922253,0
+RMT.US,D,20060920,000000,3.67465,3.67465,3.64711,3.65626,165660.76015887,0
+RMT.US,D,20060921,000000,3.65016,3.66846,3.63463,3.64711,103500.988351,0
+RMT.US,D,20060922,000000,3.64711,3.64711,3.61014,3.62242,69002.057926603,0
+RMT.US,D,20060925,000000,3.63463,3.67771,3.63463,3.65931,100896.70156267,0
+RMT.US,D,20060926,000000,3.65016,3.69305,3.65016,3.65931,172177.77274642,0
+RMT.US,D,20060927,000000,3.65931,3.68085,3.64387,3.65931,122371.05023707,0
+RMT.US,D,20060928,000000,3.6716,3.6716,3.62242,3.64387,126286.92384466,0
+RMT.US,D,20060929,000000,3.65016,3.65931,3.61947,3.62557,67374.641001264,0
+RMT.US,D,20061002,000000,3.61328,3.62242,3.59793,3.59793,85600.451441718,0
+RMT.US,D,20061003,000000,3.59793,3.59793,3.51502,3.5518,231732.20849652,0
+RMT.US,D,20061004,000000,3.54265,3.5641,3.51207,3.55505,162079.60350756,0
+RMT.US,D,20061005,000000,3.53027,3.56715,3.53027,3.55505,165987.08295951,0
+RMT.US,D,20061006,000000,3.5518,3.56715,3.53961,3.55791,129210.18854742,0
+RMT.US,D,20061009,000000,3.54265,3.58563,3.53322,3.58563,122699.47157661,0
+RMT.US,D,20061010,000000,3.55505,3.62242,3.55505,3.61613,118146.69140959,0
+RMT.US,D,20061011,000000,3.57335,3.63463,3.57335,3.63463,68018.892446885,0
+RMT.US,D,20061012,000000,3.62242,3.66265,3.59793,3.63463,96337.625778918,0
+RMT.US,D,20061013,000000,3.61014,3.63748,3.59793,3.62242,114891.85755891,0
+RMT.US,D,20061016,000000,3.64711,3.6716,3.63157,3.6716,86248.89996516,0
+RMT.US,D,20061017,000000,3.67465,3.67465,3.61014,3.64387,150030.84235111,0
+RMT.US,D,20061018,000000,3.62862,3.65626,3.61613,3.64387,80068.702872801,0
+RMT.US,D,20061019,000000,3.62242,3.6716,3.61947,3.66846,83966.738899646,0
+RMT.US,D,20061020,000000,3.66846,3.67771,3.6533,3.67771,48820.409221268,0
+RMT.US,D,20061023,000000,3.6533,3.73317,3.6533,3.71163,152648.76964234,0
+RMT.US,D,20061024,000000,3.72069,3.76701,3.71163,3.76701,88524.765413943,0
+RMT.US,D,20061025,000000,3.76376,3.76376,3.69619,3.72069,161110.07853077,0
+RMT.US,D,20061026,000000,3.70543,3.77005,3.6838,3.74222,346298.79252426,0
+RMT.US,D,20061027,000000,3.75157,3.77005,3.72069,3.73317,174125.21685566,0
+RMT.US,D,20061030,000000,3.72069,3.77586,3.69905,3.72707,171527.22568407,0
+RMT.US,D,20061031,000000,3.75157,3.75157,3.69619,3.72402,143855.89160602,0
+RMT.US,D,20061101,000000,3.73907,3.74222,3.70543,3.72069,130515.47974996,0
+RMT.US,D,20061102,000000,3.69619,3.72069,3.59793,3.59793,176074.75950381,0
+RMT.US,D,20061103,000000,3.62242,3.68694,3.62242,3.6838,109680.1361739,0
+RMT.US,D,20061106,000000,3.69619,3.73631,3.69619,3.73317,108706.41411928,0
+RMT.US,D,20061107,000000,3.73907,3.84391,3.72402,3.81904,154276.18656769,0
+RMT.US,D,20061108,000000,3.81904,3.81904,3.77586,3.80646,98941.912567242,0
+RMT.US,D,20061109,000000,3.80388,3.86802,3.80388,3.81627,97963.993434801,0
+RMT.US,D,20061110,000000,3.82829,3.83762,3.78844,3.82829,68672.587317605,0
+RMT.US,D,20061113,000000,3.82504,3.911,3.82504,3.84391,130843.9010895,0
+RMT.US,D,20061114,000000,3.84391,3.84391,3.78225,3.82829,204061.92368794,0
+RMT.US,D,20061115,000000,3.83162,3.86802,3.83162,3.84944,105786.29722488,0
+RMT.US,D,20061116,000000,3.86802,3.88404,3.83762,3.88404,107078.99719393,0
+RMT.US,D,20061117,000000,3.88671,3.911,3.85601,3.87727,95031.285306933,0
+RMT.US,D,20061120,000000,3.94503,3.94799,3.89299,3.9294,169560.89472463,0
+RMT.US,D,20061121,000000,3.95418,4.0309,3.93903,3.98496,94060.71106068,0
+RMT.US,D,20061122,000000,4.0309,4.0309,3.98802,4.01565,176074.75950381,0
+RMT.US,D,20061124,000000,3.99116,4.01898,3.99116,4.00679,71928.470437739,0
+RMT.US,D,20061127,000000,4.02223,4.02223,3.89299,3.94503,225874.13712697,0
+RMT.US,D,20061128,000000,3.8991,4.0309,3.8991,3.99116,172177.77274642,0
+RMT.US,D,20061129,000000,4.01565,4.06206,3.98802,4.05549,142554.79748131,0
+RMT.US,D,20061130,000000,4.05549,4.09276,4.01898,4.09276,191046.78536304,0
+RMT.US,D,20061201,000000,4.10171,4.11363,4.02223,4.05873,263305.77567924,0
+RMT.US,D,20061204,000000,4.08313,4.08313,3.98201,4.02785,201463.93251634,0
+RMT.US,D,20061205,000000,4.04348,4.08923,4.04348,4.07407,118146.69140959,0
+RMT.US,D,20061206,000000,4.06206,4.07407,4.05873,4.07407,50440.481260419,0
+RMT.US,D,20061207,000000,4.04348,4.08036,4.03424,4.04691,72249.546891094,0
+RMT.US,D,20061208,000000,4.04691,4.07732,4.03424,4.07732,55333.22473099,0
+RMT.US,D,20061211,000000,4.09276,4.09276,4.02499,4.0309,112937.06856349,0
+RMT.US,D,20061212,000000,4.02785,4.02785,3.99439,4.00679,123021.59729942,0
+RMT.US,D,20061213,000000,4.01898,4.0309,3.99726,4.02785,100571.42803149,0
+RMT.US,D,20061214,000000,4.01898,4.04691,3.97915,3.99116,181285.43161938,0
+RMT.US,D,20061215,000000,4.0004,4.07732,3.96352,4.04043,181285.43161938,0
+RMT.US,D,20061218,000000,4.06521,4.07732,4.00364,4.01241,92431.19559643,0
+RMT.US,D,20061219,000000,3.99116,4.02223,3.98201,3.99116,76164.371229225,0
+RMT.US,D,20061220,000000,3.99116,4.00975,3.95761,3.97915,90814.271365645,0
+RMT.US,D,20061221,000000,3.96657,4.00975,3.96657,3.99726,92431.19559643,0
+RMT.US,D,20061222,000000,4.0309,4.06807,4.01565,4.06807,197559.60087276,0
+RMT.US,D,20061226,000000,4.06807,4.16948,4.04691,4.15651,260049.8925591,0
+RMT.US,D,20061227,000000,4.17252,4.27097,4.14183,4.25239,165338.63443606,0
+RMT.US,D,20061228,000000,4.25239,4.25239,4.22141,4.23695,137677.79305257,0
+RMT.US,D,20061229,000000,4.246,4.26763,4.21274,4.26763,141255.80189552,0
+RMT.US,D,20070103,000000,4.26144,4.27384,4.14489,4.23076,323844.42617851,0
+RMT.US,D,20070104,000000,4.23981,4.26763,4.18491,4.23076,284782.22289255,0
+RMT.US,D,20070105,000000,4.23076,4.23428,4.05549,4.16652,232392.19898398,0
+RMT.US,D,20070108,000000,4.20302,4.20302,4.04691,4.13259,389264.27818435,0
+RMT.US,D,20070109,000000,4.12382,4.14489,4.06206,4.07732,203092.39871114,0
+RMT.US,D,20070110,000000,4.05549,4.09276,4.02785,4.06807,217083.35762955,0
+RMT.US,D,20070111,000000,4.05549,4.1202,4.01241,4.1202,185190.81253241,0
+RMT.US,D,20070112,000000,4.15651,4.19654,4.13516,4.18167,160451.13731277,0
+RMT.US,D,20070116,000000,4.16652,4.18491,4.14489,4.16309,213836.91793453,0
+RMT.US,D,20070117,000000,4.12382,4.14183,4.06206,4.11677,177056.87571407,0
+RMT.US,D,20070118,000000,4.1082,4.14183,4.09561,4.13259,96337.625778918,0
+RMT.US,D,20070119,000000,4.15651,4.18491,4.13259,4.1386,146786.50119498,0
+RMT.US,D,20070122,000000,4.16652,4.16948,4.1082,4.12963,112937.06856349,0
+RMT.US,D,20070123,000000,4.13259,4.16309,4.1202,4.16309,126928.02748191,0
+RMT.US,D,20070124,000000,4.16309,4.23695,4.15651,4.23695,142877.97247358,0
+RMT.US,D,20070125,000000,4.23695,4.26449,4.22141,4.22808,99262.989020597,0
+RMT.US,D,20070126,000000,4.23981,4.23981,4.19654,4.22808,88848.989675664,0
+RMT.US,D,20070129,000000,4.23695,4.26449,4.20302,4.23695,131815.52460521,0
+RMT.US,D,20070130,000000,4.27384,4.32577,4.24915,4.27097,201790.25531697,0
+RMT.US,D,20070131,000000,4.2584,4.32577,4.2584,4.28279,211881.07966964,0
+RMT.US,D,20070201,000000,4.31415,4.37505,4.28279,4.3171,229772.17315382,0
+RMT.US,D,20070202,000000,4.32263,4.37848,4.28279,4.35723,208951.51935014,0
+RMT.US,D,20070205,000000,4.36294,4.45186,4.36294,4.41869,187799.29639854,0
+RMT.US,D,20070206,000000,4.42727,4.4673,4.37228,4.39363,196579.58320142,0
+RMT.US,D,20070207,000000,4.39029,4.41517,4.36885,4.39029,186164.53458702,0
+RMT.US,D,20070208,000000,4.37848,4.40573,4.33864,4.40573,172491.50431359,0
+RMT.US,D,20070209,000000,4.41202,4.44328,4.40573,4.41202,144179.06659829,0
+RMT.US,D,20070212,000000,4.40345,4.43347,4.34731,4.36294,185843.45813367,0
+RMT.US,D,20070213,000000,4.36294,4.40878,4.35064,4.40573,129210.18854742,0
+RMT.US,D,20070214,000000,4.41869,4.44328,4.39029,4.41517,224102.97028625,0
+RMT.US,D,20070215,000000,4.42727,4.45834,4.41517,4.43671,210575.78846712,0
+RMT.US,D,20070216,000000,4.39363,4.43347,4.38172,4.42488,213512.6936728,0
+RMT.US,D,20070220,000000,4.40011,4.455,4.39029,4.45186,246051.58875449,0
+RMT.US,D,20070221,000000,4.43347,4.4673,4.42727,4.455,215132.76571195,0
+RMT.US,D,20070222,000000,4.45834,4.48293,4.43347,4.45186,153943.56815032,0
+RMT.US,D,20070223,000000,4.455,4.47625,4.43976,4.47016,152965.64901788,0
+RMT.US,D,20070226,000000,4.44328,4.45186,4.41869,4.43671,152314.05268607,0
+RMT.US,D,20070227,000000,4.39363,4.39363,4.26144,4.26449,266553.26464372,0
+RMT.US,D,20070228,000000,4.28593,4.39363,4.28279,4.35379,175108.38233538,0
+RMT.US,D,20070301,000000,4.23076,4.27717,4.00364,4.23695,459614.64736115,0
+RMT.US,D,20070302,000000,4.23695,4.24276,4.09276,4.1202,222628.74670139,0
+RMT.US,D,20070305,000000,3.95418,3.98201,3.73012,3.90786,823758.36551355,0
+RMT.US,D,20070306,000000,3.98802,4.05873,3.95761,4.00975,279903.11992489,0
+RMT.US,D,20070307,000000,4.01241,4.07093,4.01241,4.03747,116189.80387526,0
+RMT.US,D,20070308,000000,4.06206,4.1082,4.06206,4.08313,213836.91793453,0
+RMT.US,D,20070309,000000,4.08655,4.28898,4.07407,4.25239,521718.80788789,0
+RMT.US,D,20070312,000000,4.18491,4.21808,4.16652,4.18491,179330.64262395,0
+RMT.US,D,20070313,000000,4.18491,4.18491,4.10171,4.11677,93404.917651049,0
+RMT.US,D,20070314,000000,4.09561,4.11677,4.07407,4.11115,141255.80189552,0
+RMT.US,D,20070315,000000,4.11115,4.14489,4.08036,4.09561,217083.35762955,0
+RMT.US,D,20070316,000000,4.09866,4.14489,4.09866,4.14183,93404.917651049,0
+RMT.US,D,20070319,000000,4.1264,4.17547,4.1264,4.16948,64441.932873396,0
+RMT.US,D,20070320,000000,4.15118,4.28279,4.15118,4.23428,149390.7879833,0
+RMT.US,D,20070321,000000,4.27097,4.3353,4.24276,4.32577,71595.852020374,0
+RMT.US,D,20070322,000000,4.34445,4.34731,4.27097,4.32263,134420.86066299,0
+RMT.US,D,20070323,000000,4.31415,4.37505,4.31071,4.34445,86906.791913701,0
+RMT.US,D,20070326,000000,4.36294,4.36885,4.22808,4.30738,186485.61104037,0
+RMT.US,D,20070327,000000,4.32024,4.32024,4.26449,4.28279,97321.840528091,0
+RMT.US,D,20070328,000000,4.24276,4.26144,4.21808,4.22475,132795.54227655,0
+RMT.US,D,20070329,000000,4.246,4.30099,4.20617,4.21808,153943.56815032,0
+RMT.US,D,20070330,000000,4.23695,4.2584,4.23076,4.23076,69002.057926603,0
+RMT.US,D,20070402,000000,4.25239,4.30738,4.24915,4.2584,76488.595490946,0
+RMT.US,D,20070403,000000,4.26449,4.30738,4.26449,4.27717,136703.0217285,0
+RMT.US,D,20070404,000000,4.27097,4.28593,4.25563,4.26449,68672.587317605,0
+RMT.US,D,20070405,000000,4.26449,4.27384,4.246,4.25563,104148.38760498,0
+RMT.US,D,20070409,000000,4.27955,4.28279,4.2584,4.27384,137349.37171303,0
+RMT.US,D,20070410,000000,4.27097,4.28279,4.23695,4.25239,85928.872781261,0
+RMT.US,D,20070411,000000,4.23695,4.26144,4.14489,4.16309,161110.07853077,0
+RMT.US,D,20070412,000000,4.20302,4.20302,4.15651,4.19654,106752.67439331,0
+RMT.US,D,20070413,000000,4.19968,4.22475,4.19454,4.22475,62165.018155158,0
+RMT.US,D,20070416,000000,4.24915,4.25563,4.17252,4.25239,208619.95020223,0
+RMT.US,D,20070417,000000,4.25239,4.27717,4.25239,4.27717,209601.01714303,0
+RMT.US,D,20070418,000000,4.25563,4.3353,4.24276,4.3353,134420.86066299,0
+RMT.US,D,20070419,000000,4.30738,4.3292,4.27097,4.27955,105131.5530847,0
+RMT.US,D,20070420,000000,4.30738,4.3292,4.27717,4.28593,93080.693389328,0
+RMT.US,D,20070423,000000,4.30099,4.30738,4.27097,4.28593,61190.246831084,0
+RMT.US,D,20070424,000000,4.27384,4.27384,4.23428,4.23428,110005.40970508,0
+RMT.US,D,20070425,000000,4.23695,4.25563,4.21274,4.24276,153622.49169697,0
+RMT.US,D,20070426,000000,4.25563,4.27097,4.21808,4.26449,146786.50119498,0
+RMT.US,D,20070427,000000,4.25563,4.26763,4.23981,4.246,75184.353557873,0
+RMT.US,D,20070430,000000,4.25563,4.25563,4.16309,4.18491,133112.42165209,0
+RMT.US,D,20070501,000000,4.17252,4.18167,4.09866,4.13259,210902.11126774,0
+RMT.US,D,20070502,000000,4.1082,4.17547,4.1082,4.15118,119121.46273366,0
+RMT.US,D,20070503,000000,4.16309,4.18787,4.15995,4.18787,128561.74002398,0
+RMT.US,D,20070504,000000,4.18491,4.23695,4.18491,4.23695,102204.09130411,0
+RMT.US,D,20070507,000000,4.22475,4.25239,4.22475,4.23695,120095.18478829,0
+RMT.US,D,20070508,000000,4.23695,4.23695,4.22141,4.22475,129863.88341814,0
+RMT.US,D,20070509,000000,4.21808,4.24915,4.21808,4.23695,106428.45013159,0
+RMT.US,D,20070510,000000,4.21808,4.23076,4.17833,4.17833,116189.80387526,0
+RMT.US,D,20070511,000000,4.17833,4.17833,4.14489,4.16309,219366.56796452,0
+RMT.US,D,20070514,000000,4.14183,4.16652,4.14183,4.15651,127580.67308317,0
+RMT.US,D,20070515,000000,4.14489,4.18167,4.1264,4.1264,162410.12338602,0
+RMT.US,D,20070516,000000,4.16309,4.16309,4.12382,4.14489,105786.29722488,0
+RMT.US,D,20070517,000000,4.1264,4.14489,4.1264,4.12963,104796.83612842,0
+RMT.US,D,20070518,000000,4.14489,4.17252,4.13516,4.16948,45566.624640045,0
+RMT.US,D,20070521,000000,4.19111,4.19454,4.16309,4.17833,132795.54227655,0
+RMT.US,D,20070522,000000,4.18787,4.2096,4.17833,4.19968,55652.202645435,0
+RMT.US,D,20070523,000000,4.21579,4.23695,4.19968,4.21274,113586.56635638,0
+RMT.US,D,20070524,000000,4.19111,4.22808,4.1202,4.1264,114563.43621937,0
+RMT.US,D,20070525,000000,4.15118,4.16652,4.11363,4.14183,97963.993434801,0
+RMT.US,D,20070529,000000,4.16309,4.18167,4.1264,4.14793,95683.930908198,0
+RMT.US,D,20070530,000000,4.11115,4.18167,4.04958,4.18167,198536.47073575,0
+RMT.US,D,20070531,000000,4.19968,4.20302,4.17833,4.19454,127259.59662982,0
+RMT.US,D,20070601,000000,4.18787,4.25239,4.18787,4.24276,318624.31063785,0
+RMT.US,D,20070604,000000,4.246,4.27955,4.19968,4.25563,266884.83379163,0
+RMT.US,D,20070605,000000,4.23695,4.24915,4.19654,4.2096,171194.60726671,0
+RMT.US,D,20070606,000000,4.20302,4.20302,4.11677,4.13516,249959.06820643,0
+RMT.US,D,20070607,000000,4.14489,4.14793,4.04691,4.05549,198536.47073575,0
+RMT.US,D,20070608,000000,4.06521,4.16948,4.02499,4.12963,340440.72115471,0
+RMT.US,D,20070611,000000,4.14489,4.14489,4.08655,4.11363,206020.90976118,0
+RMT.US,D,20070612,000000,4.05873,4.09866,4.05549,4.05873,164690.18591263,0
+RMT.US,D,20070613,000000,4.06521,4.15118,4.06521,4.1386,121730.99586927,0
+RMT.US,D,20070614,000000,4.1202,4.16309,4.11677,4.14793,90814.271365645,0
+RMT.US,D,20070615,000000,4.16309,4.18787,4.15651,4.17252,67049.367470088,0
+RMT.US,D,20070618,000000,4.18167,4.20617,4.15118,4.19654,136043.03124105,0
+RMT.US,D,20070619,000000,4.21274,4.21274,4.15651,4.18491,111313.84871597,0
+RMT.US,D,20070620,000000,4.19454,4.19654,4.15651,4.15651,75505.430011228,0
+RMT.US,D,20070621,000000,4.14489,4.19111,4.11677,4.16652,96337.625778918,0
+RMT.US,D,20070622,000000,4.16652,4.16652,4.1082,4.15651,98941.912567242,0
+RMT.US,D,20070625,000000,4.13259,4.17547,4.12963,4.13259,137019.90110404,0
+RMT.US,D,20070626,000000,4.12963,4.14793,4.07093,4.09561,152965.64901788,0
+RMT.US,D,20070627,000000,4.06521,4.15995,4.06521,4.15995,67049.367470088,0
+RMT.US,D,20070628,000000,4.14489,4.18491,4.14489,4.16309,82666.694044395,0
+RMT.US,D,20070629,000000,4.17547,4.17833,4.10505,4.13259,86248.89996516,0
+RMT.US,D,20070702,000000,4.14183,4.17252,4.13516,4.14793,97321.840528091,0
+RMT.US,D,20070703,000000,4.15422,4.17252,4.15118,4.16948,69328.380727235,0
+RMT.US,D,20070705,000000,4.16309,4.17252,4.12963,4.15118,64769.304943484,0
+RMT.US,D,20070706,000000,4.15118,4.17252,4.14489,4.16652,141903.20114951,0
+RMT.US,D,20070709,000000,4.17252,4.18491,4.15422,4.15995,113267.58844194,0
+RMT.US,D,20070710,000000,4.12382,4.15651,4.09866,4.09866,123670.04582287,0
+RMT.US,D,20070711,000000,4.10171,4.14489,4.08923,4.13516,118796.18920249,0
+RMT.US,D,20070712,000000,4.16309,4.20617,4.15995,4.18167,148409.7210425,0
+RMT.US,D,20070713,000000,4.15422,4.19968,4.13259,4.17833,56634.318855699,0
+RMT.US,D,20070716,000000,4.18787,4.19654,4.16652,4.19111,94720.701548132,0
+RMT.US,D,20070717,000000,4.16309,4.19454,4.15995,4.17252,117175.06789389,0
+RMT.US,D,20070718,000000,4.1202,4.15118,4.09866,4.13516,116843.49874598,0
+RMT.US,D,20070719,000000,4.17252,4.18787,4.15422,4.17547,90475.357331548,0
+RMT.US,D,20070720,000000,4.17547,4.17547,4.09561,4.1264,152965.64901788,0
+RMT.US,D,20070723,000000,4.13516,4.19654,4.06807,4.06807,198859.64572801,0
+RMT.US,D,20070724,000000,4.04958,4.04958,3.93903,3.96352,278277.80153847,0
+RMT.US,D,20070725,000000,4.00975,4.00975,3.9233,3.98201,200818.63180126,0
+RMT.US,D,20070726,000000,3.91768,3.92664,3.60107,3.77586,690965.97104535,0
+RMT.US,D,20070727,000000,3.75776,3.82256,3.73631,3.7853,173796.79551611,0
+RMT.US,D,20070730,000000,3.73631,3.83448,3.72069,3.82256,267859.6051157,0
+RMT.US,D,20070731,000000,3.84668,3.89299,3.79769,3.79769,228801.59890756,0
+RMT.US,D,20070801,000000,3.78225,3.82256,3.72402,3.76376,303987.00173489,0
+RMT.US,D,20070802,000000,3.79445,3.8624,3.77005,3.79168,170544.06020435,0
+RMT.US,D,20070803,000000,3.77901,3.79168,3.6655,3.6655,118796.18920249,0
+RMT.US,D,20070806,000000,3.56715,3.70238,3.55791,3.69905,381770.39573381,0
+RMT.US,D,20070807,000000,3.71773,3.73907,3.6716,3.71163,249959.06820643,0
+RMT.US,D,20070808,000000,3.74528,3.83448,3.74528,3.7853,194955.31408444,0
+RMT.US,D,20070809,000000,3.74222,3.7853,3.71468,3.73907,120423.60612783,0
+RMT.US,D,20070810,000000,3.61014,3.74832,3.61014,3.72069,290640.29426209,0
+RMT.US,D,20070813,000000,3.78225,3.7853,3.71163,3.71163,135075.60480316,0
+RMT.US,D,20070814,000000,3.72707,3.72707,3.60107,3.60107,187471.92432846,0
+RMT.US,D,20070815,000000,3.57335,3.58859,3.35815,3.46879,452395.67350793,0
+RMT.US,D,20070816,000000,3.35204,3.41066,3.15848,3.35519,722863.76248979,0
+RMT.US,D,20070817,000000,3.45335,3.53961,3.39189,3.53636,271769.18310656,0
+RMT.US,D,20070820,000000,3.53961,3.60727,3.53961,3.58563,251582.28805395,0
+RMT.US,D,20070821,000000,3.60384,3.68694,3.59508,3.66846,250612.76307715,0
+RMT.US,D,20070822,000000,3.69905,3.73631,3.67771,3.69905,163384.89471009,0
+RMT.US,D,20070823,000000,3.72707,3.75776,3.68085,3.69305,200482.86557553,0
+RMT.US,D,20070824,000000,3.6838,3.76701,3.66265,3.76701,138647.31802937,0
+RMT.US,D,20070827,000000,3.75776,3.7608,3.71468,3.74528,119775.15760438,0
+RMT.US,D,20070828,000000,3.73631,3.73631,3.67771,3.67771,122049.97378372,0
+RMT.US,D,20070829,000000,3.6533,3.7732,3.6533,3.77005,133773.461409,0
+RMT.US,D,20070830,000000,3.73012,3.78225,3.71163,3.74832,134093.48859289,0
+RMT.US,D,20070831,000000,3.78844,3.79168,3.71468,3.77005,169560.89472463,0
+RMT.US,D,20070904,000000,3.77586,3.81627,3.76701,3.80388,132461.87458974,0
+RMT.US,D,20070905,000000,3.77901,3.80074,3.75471,3.7732,122699.47157661,0
+RMT.US,D,20070906,000000,3.7732,3.81904,3.73631,3.80979,193321.60154236,0
+RMT.US,D,20070907,000000,3.74832,3.7732,3.72069,3.73631,120095.18478829,0
+RMT.US,D,20070910,000000,3.73631,3.75157,3.66846,3.6899,126928.02748191,0
+RMT.US,D,20070911,000000,3.6899,3.71163,3.6411,3.6655,93404.917651049,0
+RMT.US,D,20070912,000000,3.65931,3.6838,3.58259,3.61947,296504.66124837,0
+RMT.US,D,20070913,000000,3.6411,3.66846,3.63157,3.6411,141573.73054051,0
+RMT.US,D,20070914,000000,3.61014,3.62862,3.57335,3.60384,272421.82870782,0
+RMT.US,D,20070917,000000,3.5702,3.58259,3.53027,3.53027,263628.95067149,0
+RMT.US,D,20070918,000000,3.54561,3.6411,3.53322,3.6411,193655.26922919,0
+RMT.US,D,20070919,000000,3.65931,3.71773,3.65931,3.6838,221965.60840557,0
+RMT.US,D,20070920,000000,3.6655,3.68085,3.6411,3.65931,162739.59399501,0
+RMT.US,D,20070921,000000,3.68694,3.71163,3.6716,3.69305,195610.05822462,0
+RMT.US,D,20070924,000000,3.72402,3.73631,3.6838,3.70543,168915.59400955,0
+RMT.US,D,20070925,000000,3.6655,3.71468,3.65626,3.69305,180955.96101037,0
+RMT.US,D,20070926,000000,3.70829,3.72707,3.6899,3.69905,129210.18854742,0
+RMT.US,D,20070927,000000,3.70829,3.74222,3.6716,3.69305,252891.7763343,0
+RMT.US,D,20070928,000000,3.69305,3.69305,3.6411,3.64387,157529.97114891,0
+RMT.US,D,20071001,000000,3.65626,3.71773,3.65626,3.69305,254845.51606027,0
+RMT.US,D,20071002,000000,3.70543,3.72707,3.69619,3.71773,241491.46370128,0
+RMT.US,D,20071003,000000,3.69905,3.74222,3.68085,3.71163,220671.85916706,0
+RMT.US,D,20071004,000000,3.70829,3.79445,3.70829,3.73631,112617.04137958,0
+RMT.US,D,20071005,000000,3.76376,3.80388,3.75471,3.7732,132795.54227655,0
+RMT.US,D,20071008,000000,3.75471,3.77586,3.72707,3.73631,150369.7563852,0
+RMT.US,D,20071009,000000,3.76376,3.82256,3.74528,3.79769,238567.14972906,0
+RMT.US,D,20071010,000000,3.78225,3.81627,3.73907,3.80388,267859.6051157,0
+RMT.US,D,20071011,000000,3.84668,3.85268,3.77901,3.78225,150369.7563852,0
+RMT.US,D,20071012,000000,3.75776,3.82256,3.75776,3.81303,130515.47974996,0
+RMT.US,D,20071015,000000,3.81303,3.81303,3.76701,3.77005,236288.13647191,0
+RMT.US,D,20071016,000000,3.76376,3.77005,3.73907,3.73907,196913.25088823,0
+RMT.US,D,20071017,000000,3.76376,3.77586,3.69305,3.73631,177707.42277643,0
+RMT.US,D,20071018,000000,3.73012,3.75471,3.71773,3.75471,178682.1941005,0
+RMT.US,D,20071019,000000,3.71773,3.72402,3.65626,3.65626,242796.75490381,0
+RMT.US,D,20071022,000000,3.62862,3.69305,3.62557,3.68085,178355.87129986,0
+RMT.US,D,20071023,000000,3.72402,3.72402,3.6716,3.69619,133773.461409,0
+RMT.US,D,20071024,000000,3.6838,3.6838,3.60384,3.66846,255166.59251363,0
+RMT.US,D,20071025,000000,3.6655,3.69305,3.61947,3.62862,149713.96297557,0
+RMT.US,D,20071026,000000,3.6533,3.67771,3.63463,3.67771,189422.51624606,0
+RMT.US,D,20071029,000000,3.6716,3.69905,3.66265,3.68694,147114.92253452,0
+RMT.US,D,20071030,000000,3.66265,3.67465,3.63748,3.6533,258093.00502476,0
+RMT.US,D,20071031,000000,3.66265,3.69305,3.65931,3.6716,170218.78667318,0
+RMT.US,D,20071101,000000,3.60727,3.6411,3.5702,3.57954,307892.38264792,0
+RMT.US,D,20071102,000000,3.59793,3.60107,3.54561,3.57954,275349.29048841,0
+RMT.US,D,20071105,000000,3.51207,3.57954,3.51207,3.56114,249658.97714218,0
+RMT.US,D,20071106,000000,3.5641,3.57639,3.51207,3.5641,190075.16184733,0
+RMT.US,D,20071107,000000,3.53027,3.53961,3.47813,3.48433,288365.47808277,0
+RMT.US,D,20071108,000000,3.45335,3.50292,3.40733,3.47813,282214.66053516,0
+RMT.US,D,20071109,000000,3.41066,3.44735,3.38292,3.43201,223272.99814701,0
+RMT.US,D,20071112,000000,3.36444,3.44735,3.35204,3.36444,250711.39440596,0
+RMT.US,D,20071113,000000,3.35815,3.45964,3.35815,3.42858,179656.96542457,0
+RMT.US,D,20071114,000000,3.49929,3.50292,3.40437,3.41666,181604.40953381,0
+RMT.US,D,20071115,000000,3.39189,3.40132,3.30906,3.31535,318957.97832466,0
+RMT.US,D,20071116,000000,3.29991,3.35815,3.27818,3.32441,284466.39278647,0
+RMT.US,D,20071119,000000,3.29677,3.30306,3.24464,3.27818,301706.93920829,0
+RMT.US,D,20071120,000000,3.25083,3.30306,3.21386,3.26312,364189.88600843,0
+RMT.US,D,20071121,000000,3.20156,3.23216,3.18021,3.19241,368946.2244498,0
+RMT.US,D,20071123,000000,3.20461,3.28162,3.20461,3.27218,116191.90241416,0
+RMT.US,D,20071126,000000,3.29076,3.29076,3.18602,3.19555,310828.23858416,0
+RMT.US,D,20071127,000000,3.20156,3.25369,3.19241,3.24159,354102.20946413,0
+RMT.US,D,20071128,000000,3.26933,3.36444,3.26933,3.36444,183568.64195434,0
+RMT.US,D,20071129,000000,3.38607,3.39189,3.34623,3.36139,143942.98097082,0
+RMT.US,D,20071130,000000,3.43515,3.44735,3.38883,3.39818,297149.96196344,0
+RMT.US,D,20071203,000000,3.43515,3.43515,3.37034,3.38607,254719.60372562,0
+RMT.US,D,20071204,000000,3.40733,3.40733,3.33365,3.33365,307892.38264792,0
+RMT.US,D,20071205,000000,3.34299,3.39818,3.34299,3.3673,330022.52473196,0
+RMT.US,D,20071206,000000,3.32727,3.4504,3.32727,3.4504,414318.7342406,0
+RMT.US,D,20071207,000000,3.50292,3.50292,3.40437,3.41332,373965.92952448,0
+RMT.US,D,20071210,000000,3.41332,3.4504,3.39818,3.40733,308536.63409355,0
+RMT.US,D,20071211,000000,3.41666,3.43515,3.29677,3.30906,359974.97060606,0
+RMT.US,D,20071212,000000,3.4382,3.4382,3.29391,3.33365,302034.31127837,0
+RMT.US,D,20071213,000000,3.29391,3.3489,3.27552,3.32146,307239.73704666,0
+RMT.US,D,20071214,000000,3.30906,3.32146,3.25369,3.26312,339462.80202227,0
+RMT.US,D,20071217,000000,3.26312,3.27218,3.20156,3.21986,436123.60279345,0
+RMT.US,D,20071218,000000,3.22319,3.26599,3.18326,3.24159,480064.90904707,0
+RMT.US,D,20071219,000000,3.25674,3.29677,3.24159,3.26599,207323.05315535,0
+RMT.US,D,20071220,000000,3.28753,3.28753,3.22605,3.27218,338159.60935865,0
+RMT.US,D,20071221,000000,3.30906,3.35815,3.30906,3.33652,264605.82053448,0
+RMT.US,D,20071224,000000,3.3673,3.39818,3.35815,3.37034,165010.21309652,0
+RMT.US,D,20071226,000000,3.40733,3.42581,3.36444,3.39818,316359.98715307,0
+RMT.US,D,20071227,000000,3.39818,3.40733,3.32441,3.35204,619693.29401725,0
+RMT.US,D,20071228,000000,3.37349,3.37988,3.33985,3.34299,592370.3173984,0
+RMT.US,D,20071231,000000,3.33652,3.40437,3.33061,3.37683,615466.83665086,0
+RMT.US,D,20080102,000000,3.39493,3.41066,3.34299,3.36139,198859.64572801,0
+RMT.US,D,20080103,000000,3.36139,3.41961,3.35815,3.3673,202497.46292991,0
+RMT.US,D,20080104,000000,3.33652,3.33985,3.26312,3.28162,275349.29048841,0
+RMT.US,D,20080107,000000,3.29391,3.29677,3.23539,3.26312,357689.66173218,0
+RMT.US,D,20080108,000000,3.28438,3.30592,3.20156,3.20156,236235.67299913,0
+RMT.US,D,20080109,000000,3.18917,3.21986,3.13704,3.20775,398662.58469644,0
+RMT.US,D,20080110,000000,3.15534,3.24464,3.12798,3.2293,263305.77567924,0
+RMT.US,D,20080111,000000,3.217,3.21986,3.12169,3.14324,293038.92423716,0
+RMT.US,D,20080114,000000,3.16459,3.19842,3.16459,3.19555,288506.08018979,0
+RMT.US,D,20080115,000000,3.12798,3.16459,3.07557,3.10311,369407.90301019,0
+RMT.US,D,20080116,000000,3.05708,3.14,3.04183,3.09406,514327.75384399,0
+RMT.US,D,20080117,000000,3.10016,3.11836,3.02306,3.03564,425139.85013423,0
+RMT.US,D,20080118,000000,3.07862,3.07862,2.90659,2.93452,679820.63089,0
+RMT.US,D,20080122,000000,2.88524,2.92193,2.66118,2.87286,783787.4948792,0
+RMT.US,D,20080123,000000,2.82072,3.15534,2.77726,2.97111,476810.07519639,0
+RMT.US,D,20080124,000000,2.9897,3.06308,2.9897,3.06308,217433.81362767,0
+RMT.US,D,20080125,000000,3.08462,3.15248,3.02935,3.04793,348900.98077368,0
+RMT.US,D,20080128,000000,2.9897,3.11836,2.9897,3.11836,247047.34546767,0
+RMT.US,D,20080129,000000,3.17088,3.17088,3.0972,3.15248,336865.86012014,0
+RMT.US,D,20080130,000000,3.19555,3.23835,3.12474,3.15248,292597.18179642,0
+RMT.US,D,20080131,000000,3.12474,3.29076,3.0911,3.25369,410502.54123127,0
+RMT.US,D,20080201,000000,3.28162,3.34623,3.25979,3.33061,203319.04091351,0
+RMT.US,D,20080204,000000,3.31211,3.32727,3.28753,3.30306,92610.620673304,0
+RMT.US,D,20080205,000000,3.22605,3.26933,3.19842,3.22605,183887.61986878,0
+RMT.US,D,20080206,000000,3.20775,3.29076,3.18917,3.18917,263770.60204798,0
+RMT.US,D,20080207,000000,3.18326,3.26933,3.15848,3.24778,136703.0217285,0
+RMT.US,D,20080208,000000,3.23835,3.27218,3.18602,3.2293,206301.06470577,0
+RMT.US,D,20080211,000000,3.21386,3.25369,3.19241,3.21986,199215.3480734,0
+RMT.US,D,20080212,000000,3.23539,3.26312,3.23216,3.25369,169342.6466779,0
+RMT.US,D,20080213,000000,3.26933,3.30906,3.26312,3.28753,144481.25620144,0
+RMT.US,D,20080214,000000,3.32146,3.32146,3.16763,3.16763,266529.13144625,0
+RMT.US,D,20080215,000000,3.15534,3.16153,3.10016,3.12798,288365.47808277,0
+RMT.US,D,20080219,000000,3.11836,3.17717,3.10311,3.12798,212322.82211037,0
+RMT.US,D,20080220,000000,3.11245,3.19555,3.10311,3.19555,184211.84413051,0
+RMT.US,D,20080221,000000,3.19241,3.25369,3.15248,3.15248,116843.49874598,0
+RMT.US,D,20080222,000000,3.18917,3.19555,3.12474,3.18917,202117.62738705,0
+RMT.US,D,20080225,000000,3.22605,3.25083,3.18021,3.23216,247681.10421873,0
+RMT.US,D,20080226,000000,3.24464,3.29991,3.2293,3.25083,110005.40970508,0
+RMT.US,D,20080227,000000,3.26312,3.30306,3.24159,3.26599,88200.541152221,0
+RMT.US,D,20080228,000000,3.25369,3.26599,3.21986,3.24159,75710.037555033,0
+RMT.US,D,20080229,000000,3.2293,3.2293,3.15248,3.15248,119359.64690005,0
+RMT.US,D,20080303,000000,3.22605,3.22605,3.1094,3.14609,203737.69942621,0
+RMT.US,D,20080304,000000,3.1094,3.15848,3.06928,3.10016,209924.1921353,0
+RMT.US,D,20080305,000000,3.10016,3.18021,3.10016,3.12798,87342.238737697,0
+RMT.US,D,20080306,000000,3.18021,3.18021,3.06041,3.06041,164690.18591263,0
+RMT.US,D,20080307,000000,3.04183,3.08166,3.02658,3.04793,220340.29001915,0
+RMT.US,D,20080310,000000,3.04183,3.04793,2.94043,2.94043,231732.20849652,0
+RMT.US,D,20080311,000000,3.00514,3.1094,2.97416,3.04793,239868.24385376,0
+RMT.US,D,20080312,000000,3.05098,3.10311,3.0203,3.0203,151338.23209255,0
+RMT.US,D,20080313,000000,2.95263,3.07271,2.91556,3.04793,160780.60792177,0
+RMT.US,D,20080314,000000,3.07557,3.07557,2.94366,2.95863,151669.80124046,0
+RMT.US,D,20080317,000000,2.91889,2.93147,2.85732,2.88191,407160.6180158,0
+RMT.US,D,20080318,000000,2.95863,3.05708,2.91556,2.99571,318957.97832466,0
+RMT.US,D,20080319,000000,3.01419,3.05098,2.93452,2.93452,122049.97378372,0
+RMT.US,D,20080320,000000,2.93147,3.04183,2.91889,3.01686,151338.23209255,0
+RMT.US,D,20080324,000000,3.0203,3.0911,3.0203,3.07862,255491.86604481,0
+RMT.US,D,20080325,000000,3.07557,3.10625,3.06041,3.10016,149713.96297557,0
+RMT.US,D,20080326,000000,3.10311,3.1156,3.08767,3.1094,159473.21818033,0
+RMT.US,D,20080327,000000,3.1156,3.14324,3.09406,3.09406,257125.57858687,0
+RMT.US,D,20080328,000000,3.10311,3.10311,3.04793,3.05098,114239.21195765,0
+RMT.US,D,20080331,000000,3.05403,3.08767,3.05403,3.08462,94909.570050106,0
+RMT.US,D,20080401,000000,3.10625,3.217,3.10625,3.2109,296829.93477955,0
+RMT.US,D,20080402,000000,3.24159,3.24778,3.18917,3.19555,322210.71363643,0
+RMT.US,D,20080403,000000,3.19555,3.22605,3.18326,3.2109,115544.50316018,0
+RMT.US,D,20080404,000000,3.23539,3.24159,3.20156,3.217,190723.61037077,0
+RMT.US,D,20080407,000000,3.25369,3.26312,3.20461,3.20461,230104.79157118,0
+RMT.US,D,20080408,000000,3.20775,3.20775,3.17392,3.17392,93080.693389328,0
+RMT.US,D,20080409,000000,3.18021,3.19555,3.13389,3.14324,176725.30656616,0
+RMT.US,D,20080410,000000,3.14923,3.16459,3.13389,3.14324,123670.04582287,0
+RMT.US,D,20080411,000000,3.13389,3.13389,3.06041,3.06928,190393.09049232,0
+RMT.US,D,20080414,000000,3.07271,3.07862,3.03564,3.05403,219173.50238473,0
+RMT.US,D,20080415,000000,3.05098,3.06308,3.03259,3.05098,122376.29658434,0
+RMT.US,D,20080416,000000,3.1094,3.14923,3.10016,3.14923,97557.926155558,0
+RMT.US,D,20080417,000000,3.13704,3.17088,3.13389,3.15534,132479.71217048,0
+RMT.US,D,20080418,000000,3.25674,3.25979,3.20775,3.2293,217875.55606839,0
+RMT.US,D,20080421,000000,3.20775,3.26599,3.20775,3.26599,144448.72884832,0
+RMT.US,D,20080422,000000,3.24778,3.24778,3.19241,3.20775,184944.23421038,0
+RMT.US,D,20080423,000000,3.18602,3.24464,3.18602,3.23216,284731.85795868,0
+RMT.US,D,20080424,000000,3.22605,3.27818,3.19842,3.26312,244788.26833018,0
+RMT.US,D,20080425,000000,3.26933,3.27818,3.24159,3.27218,174770.51757074,0
+RMT.US,D,20080428,000000,3.27818,3.30592,3.27218,3.29677,146335.31532916,0
+RMT.US,D,20080429,000000,3.31211,3.31211,3.27218,3.28438,96791.95945311,0
+RMT.US,D,20080430,000000,3.28162,3.32146,3.26599,3.26933,238814.77732053,0
+RMT.US,D,20080501,000000,3.27552,3.31831,3.27552,3.30906,157187.90930645,0
+RMT.US,D,20080502,000000,3.34623,3.35519,3.30306,3.32441,192852.57809579,0
+RMT.US,D,20080505,000000,3.30592,3.32146,3.29076,3.31211,147550.36935852,0
+RMT.US,D,20080506,000000,3.28162,3.32146,3.28162,3.31831,129512.37815058,0
+RMT.US,D,20080507,000000,3.30906,3.32441,3.26599,3.26599,203212.01542905,0
+RMT.US,D,20080508,000000,3.26599,3.26599,3.24464,3.26312,115358.78246658,0
+RMT.US,D,20080509,000000,3.25369,3.28753,3.25083,3.28753,236255.60911879,0
+RMT.US,D,20080512,000000,3.30306,3.33365,3.27552,3.33365,121310.23881765,0
+RMT.US,D,20080513,000000,3.36139,3.36139,3.32727,3.35519,161106.93072241,0
+RMT.US,D,20080514,000000,3.35519,3.42286,3.3489,3.38607,262648.93300015,0
+RMT.US,D,20080515,000000,3.40733,3.45964,3.38883,3.45335,222062.14119547,0
+RMT.US,D,20080516,000000,3.44134,3.48738,3.42286,3.48738,270039.98704405,0
+RMT.US,D,20080519,000000,3.48738,3.49043,3.45335,3.45335,197582.68480078,0
+RMT.US,D,20080520,000000,3.40437,3.45669,3.40437,3.4443,194895.50572548,0
+RMT.US,D,20080521,000000,3.45335,3.46879,3.39818,3.40733,224040.01411891,0
+RMT.US,D,20080522,000000,3.39818,3.43515,3.39818,3.42581,116587.47699885,0
+RMT.US,D,20080523,000000,3.42286,3.42286,3.38883,3.41332,104291.08825092,0
+RMT.US,D,20080527,000000,3.4443,3.46584,3.4443,3.45964,64088.329066923,0
+RMT.US,D,20080528,000000,3.48127,3.53961,3.47213,3.51502,383964.41816507,0
+RMT.US,D,20080529,000000,3.52112,3.56114,3.51502,3.5518,190595.59949721,0
+RMT.US,D,20080530,000000,3.56715,3.61947,3.55791,3.60384,215836.82551653,0
+RMT.US,D,20080602,000000,3.61613,3.61613,3.54265,3.55791,211976.56319008,0
+RMT.US,D,20080603,000000,3.58563,3.58563,3.51806,3.54561,152281.52533296,0
+RMT.US,D,20080604,000000,3.51207,3.53322,3.4748,3.49643,188224.25052799,0
+RMT.US,D,20080605,000000,3.49043,3.53636,3.49043,3.52731,194005.7252273,0
+RMT.US,D,20080606,000000,3.49643,3.51502,3.45669,3.45669,159999.95144695,0
+RMT.US,D,20080609,000000,3.46269,3.47813,3.42858,3.4504,141637.73597729,0
+RMT.US,D,20080610,000000,3.40733,3.43515,3.38292,3.40733,135849.96566125,0
+RMT.US,D,20080611,000000,3.40132,3.40132,3.36139,3.36139,216462.19011195,0
+RMT.US,D,20080612,000000,3.35519,3.39189,3.35519,3.35815,117782.59490856,0
+RMT.US,D,20080613,000000,3.37988,3.39818,3.36444,3.37349,110684.28704273,0
+RMT.US,D,20080616,000000,3.3673,3.42286,3.3673,3.42286,80183.073243442,0
+RMT.US,D,20080617,000000,3.42286,3.44134,3.40132,3.40132,135466.98231003,0
+RMT.US,D,20080618,000000,3.39493,3.39493,3.34299,3.35815,160803.69184979,0
+RMT.US,D,20080619,000000,3.36444,3.38607,3.3489,3.35519,139576.97076686,0
+RMT.US,D,20080620,000000,3.34299,3.34623,3.29076,3.30306,116024.0193013,0
+RMT.US,D,20080623,000000,3.34299,3.34299,3.28438,3.28438,151029.74687265,0
+RMT.US,D,20080624,000000,3.24159,3.29391,3.23539,3.25979,263003.58607608,0
+RMT.US,D,20080625,000000,3.27552,3.27552,3.23539,3.23539,120438.2959002,0
+RMT.US,D,20080626,000000,3.20156,3.20156,3.14,3.15248,138005.16512266,0
+RMT.US,D,20080627,000000,3.15848,3.15848,3.11836,3.11836,175532.28719536,0
+RMT.US,D,20080630,000000,3.13704,3.13704,3.09406,3.10311,136852.01799117,0
+RMT.US,D,20080701,000000,3.06928,3.09406,3.02658,3.07557,306625.91441524,0
+RMT.US,D,20080702,000000,3.07557,3.08166,2.99284,2.99284,258161.20753936,0
+RMT.US,D,20080703,000000,2.99284,3.00514,2.93452,2.93452,269625.52560917,0
+RMT.US,D,20080707,000000,2.93747,2.96501,2.84799,2.86656,370069.99203655,0
+RMT.US,D,20080708,000000,2.87286,2.90373,2.72837,2.90373,737984.78461169,0
+RMT.US,D,20080709,000000,2.92193,2.94366,2.86656,2.86656,333042.32222462,0
+RMT.US,D,20080710,000000,2.86351,2.91556,2.86037,2.88524,302229.47539708,0
+RMT.US,D,20080711,000000,2.88524,2.89421,2.82673,2.88191,422745.41723699,0
+RMT.US,D,20080714,000000,2.90974,2.91279,2.85132,2.86037,263617.40870749,0
+RMT.US,D,20080715,000000,2.85732,2.85732,2.78384,2.83283,413129.91194762,0
+RMT.US,D,20080716,000000,2.82378,2.93147,2.79594,2.93147,166057.38401302,0
+RMT.US,D,20080717,000000,2.92804,3.01686,2.92193,3.01686,175062.21447934,0
+RMT.US,D,20080718,000000,3.0203,3.08462,3.01419,3.04488,296610.63746337,0
+RMT.US,D,20080721,000000,3.0911,3.0911,3.02306,3.02306,136001.06046283,0
+RMT.US,D,20080722,000000,3.00828,3.12798,3.00514,3.12798,139419.58034856,0
+RMT.US,D,20080723,000000,3.14,3.2109,3.14,3.16763,197304.6283951,0
+RMT.US,D,20080724,000000,3.17717,3.18602,3.11836,3.12169,159950.63578254,0
+RMT.US,D,20080725,000000,3.1094,3.16763,3.1094,3.11836,124743.44847575,0
+RMT.US,D,20080728,000000,3.11245,3.15534,3.10016,3.10016,133332.76823773,0
+RMT.US,D,20080729,000000,3.12169,3.16153,3.10625,3.16153,100506.37332526,0
+RMT.US,D,20080730,000000,3.15848,3.25083,3.15848,3.21986,168559.89166417,0
+RMT.US,D,20080731,000000,3.20461,3.25979,3.20461,3.21386,90166.872111657,0
+RMT.US,D,20080801,000000,3.23216,3.23216,3.19555,3.19842,53628.161865951,0
+RMT.US,D,20080804,000000,3.18021,3.18021,3.14,3.14,129869.12976542,0
+RMT.US,D,20080805,000000,3.16459,3.23539,3.16459,3.23539,142440.42711067,0
+RMT.US,D,20080806,000000,3.22319,3.23539,3.20156,3.23539,152346.58003919,0
+RMT.US,D,20080807,000000,3.20156,3.217,3.15848,3.15848,145581.93986017,0
+RMT.US,D,20080808,000000,3.17088,3.22319,3.15848,3.21386,151964.64595742,0
+RMT.US,D,20080811,000000,3.217,3.28162,3.20775,3.26599,138540.29254492,0
+RMT.US,D,20080812,000000,3.25979,3.29677,3.23539,3.28753,117085.87999018,0
+RMT.US,D,20080813,000000,3.27818,3.27818,3.22605,3.25369,231118.3858651,0
+RMT.US,D,20080814,000000,3.24159,3.31535,3.24159,3.31535,126676.20281261,0
+RMT.US,D,20080815,000000,3.31211,3.32727,3.30906,3.31831,79829.469436969,0
+RMT.US,D,20080818,000000,3.32727,3.32727,3.24464,3.25674,97583.108622488,0
+RMT.US,D,20080819,000000,3.23835,3.25369,3.20775,3.21386,72612.594122665,0
+RMT.US,D,20080820,000000,3.23539,3.26933,3.18602,3.25674,113564.53169782,0
+RMT.US,D,20080821,000000,3.23539,3.25369,3.22605,3.23539,160126.91305105,0
+RMT.US,D,20080822,000000,3.28162,3.28162,3.24159,3.25369,75289.280503414,0
+RMT.US,D,20080825,000000,3.26599,3.26599,3.18326,3.20775,157386.22123353,0
+RMT.US,D,20080826,000000,3.18602,3.22605,3.18021,3.217,93216.049149075,0
+RMT.US,D,20080827,000000,3.217,3.24159,3.2109,3.23216,121705.81340234,0
+RMT.US,D,20080828,000000,3.24159,3.29391,3.24159,3.29391,71632.576451313,0
+RMT.US,D,20080829,000000,3.29076,3.29076,3.26312,3.28162,98035.343757769,0
+RMT.US,D,20080902,000000,3.30306,3.33985,3.27218,3.28162,190793.91142428,0
+RMT.US,D,20080903,000000,3.27552,3.31535,3.27218,3.29076,123390.94014772,0
+RMT.US,D,20080904,000000,3.32146,3.32146,3.22605,3.24159,201925.61107672,0
+RMT.US,D,20080905,000000,3.24159,3.24159,3.18917,3.22605,105398.06752638,0
+RMT.US,D,20080908,000000,3.32441,3.33061,3.24778,3.27218,89675.814006525,0
+RMT.US,D,20080909,000000,3.28438,3.28438,3.14,3.14,186468.82272909,0
+RMT.US,D,20080910,000000,3.13704,3.15248,3.10311,3.10311,214149.60023224,0
+RMT.US,D,20080911,000000,3.02658,3.07271,2.99571,3.03888,437451.97792401,0
+RMT.US,D,20080912,000000,3.02935,3.05403,3.01115,3.03259,162975.67962248,0
+RMT.US,D,20080915,000000,2.98341,2.99857,2.90659,2.91279,219834.54214164,0
+RMT.US,D,20080916,000000,2.84207,2.85732,2.76536,2.82673,496356.9158812,0
+RMT.US,D,20080917,000000,2.7928,2.83283,2.7036,2.7036,449561.59670887,0
+RMT.US,D,20080918,000000,2.72837,2.76536,2.61477,2.75916,642556.87545061,0
+RMT.US,D,20080919,000000,2.91889,3.0911,2.90373,3.07862,263236.52389517,0
+RMT.US,D,20080922,000000,3.05403,3.08462,2.99284,3.01419,118553.80795829,0
+RMT.US,D,20080923,000000,3.04183,3.04183,2.96501,2.96807,182281.18833255,0
+RMT.US,D,20080924,000000,3.0203,3.04488,2.95587,2.96178,196709.69261389,0
+RMT.US,D,20080925,000000,2.93747,2.97416,2.93452,2.94634,206204.53191588,0
+RMT.US,D,20080926,000000,2.85732,2.86972,2.80205,2.84799,313945.61813617,0
+RMT.US,D,20080929,000000,2.84503,2.84799,2.61162,2.64212,511473.74092528,0
+RMT.US,D,20080930,000000,2.63002,2.6913,2.61477,2.6913,301622.99765185,0
+RMT.US,D,20081001,000000,2.71293,2.7989,2.6547,2.74696,246050.53948503,0
+RMT.US,D,20081002,000000,2.70998,2.78384,2.6731,2.68215,129314.06622351,0
+RMT.US,D,20081003,000000,2.73142,2.73142,2.64212,2.64212,237395.11574737,0
+RMT.US,D,20081006,000000,2.61162,2.61162,2.18447,2.4214,795867.73411932,0
+RMT.US,D,20081007,000000,2.38747,2.4457,2.23965,2.28587,310238.54915022,0
+RMT.US,D,20081008,000000,2.21231,2.22765,2.07697,2.11414,638246.47652779,0
+RMT.US,D,20081009,000000,2.15083,2.15083,1.8896,1.96632,518660.18742537,0
+RMT.US,D,20081010,000000,1.72968,1.87435,1.70509,1.82822,1088632.7990286,0
+RMT.US,D,20081013,000000,1.99701,2.20906,1.99701,2.18447,306785.40337247,0
+RMT.US,D,20081014,000000,2.31036,2.39357,2.23689,2.27988,456601.14548521,0
+RMT.US,D,20081015,000000,2.24289,2.24613,1.99701,2.02169,269309.69550309,0
+RMT.US,D,20081016,000000,2.02169,2.08631,1.98176,2.08631,305885.13017973,0
+RMT.US,D,20081017,000000,2.01264,2.28902,2.01264,2.17208,292998.0027284,0
+RMT.US,D,20081020,000000,2.24289,2.25805,2.19086,2.25509,195946.8737198,0
+RMT.US,D,20081021,000000,2.2245,2.23689,2.16017,2.20001,221703.29104172,0
+RMT.US,D,20081022,000000,2.15397,2.15397,2.05534,2.05848,189089.89782871,0
+RMT.US,D,20081023,000000,2.05238,2.1168,1.96632,2.00644,274075.47736955,0
+RMT.US,D,20081024,000000,1.9018,1.92038,1.86491,1.90504,218382.35321535,0
+RMT.US,D,20081027,000000,1.85892,1.88664,1.84318,1.84318,193472.69634395,0
+RMT.US,D,20081028,000000,1.87731,1.87731,1.81288,1.8713,388858.2109051,0
+RMT.US,D,20081029,000000,1.87731,2.0277,1.87435,1.98491,251878.18204037,0
+RMT.US,D,20081030,000000,2.02484,2.0277,1.96632,1.98815,216026.74328796,0
+RMT.US,D,20081031,000000,1.99701,2.0985,1.99701,2.08917,133908.81716874,0
+RMT.US,D,20081103,000000,2.08917,2.15083,2.08917,2.123,203639.0680974,0
+RMT.US,D,20081104,000000,2.16637,2.27988,2.15397,2.18171,293945.49304663,0
+RMT.US,D,20081105,000000,2.16923,2.17837,2.08306,2.08306,208465.70759228,0
+RMT.US,D,20081106,000000,2.09241,2.09241,1.95717,1.95717,169410.84919251,0
+RMT.US,D,20081107,000000,1.95717,1.99424,1.95403,1.96328,139531.85218029,0
+RMT.US,D,20081110,000000,2.02169,2.02169,1.8835,1.8957,278633.50388384,0
+RMT.US,D,20081111,000000,1.87435,1.89875,1.82822,1.87435,205210.8737416,0
+RMT.US,D,20081112,000000,1.84318,1.85272,1.81907,1.81907,359866.89585215,0
+RMT.US,D,20081113,000000,1.81593,1.81907,1.69585,1.80964,440141.25553821,0
+RMT.US,D,20081114,000000,1.75122,1.80964,1.72358,1.73588,260975.34821877,0
+RMT.US,D,20081117,000000,1.73588,1.73588,1.66839,1.71119,372913.51226071,0
+RMT.US,D,20081118,000000,1.67469,1.6929,1.60388,1.61303,297318.89434576,0
+RMT.US,D,20081119,000000,1.58548,1.60703,1.41346,1.41346,469615.23454065,0
+RMT.US,D,20081120,000000,1.35494,1.38259,1.21379,1.21379,796110.11536352,0
+RMT.US,D,20081121,000000,1.29051,1.30567,1.15814,1.25973,747678.98511021,0
+RMT.US,D,20081124,000000,1.28137,1.38878,1.27832,1.37638,616728.05853626,0
+RMT.US,D,20081125,000000,1.40726,1.4655,1.39802,1.43805,316145.93618417,0
+RMT.US,D,20081126,000000,1.42861,1.53926,1.40726,1.53926,300630.38874704,0
+RMT.US,D,20081128,000000,1.53612,1.63761,1.53612,1.63761,116920.09541622,0
+RMT.US,D,20081201,000000,1.62866,1.62866,1.50867,1.56071,470896.39254571,0
+RMT.US,D,20081202,000000,1.56071,1.60082,1.53612,1.55784,398697.21058847,0
+RMT.US,D,20081203,000000,1.5425,1.59501,1.53926,1.59168,214391.98147644,0
+RMT.US,D,20081204,000000,1.46874,1.59168,1.46874,1.50552,483917.82648733,0
+RMT.US,D,20081205,000000,1.45968,1.55175,1.43185,1.53612,332370.78977316,0
+RMT.US,D,20081208,000000,1.56071,1.61922,1.55784,1.60388,370627.15411737,0
+RMT.US,D,20081209,000000,1.57319,1.63761,1.55784,1.57319,264312.02508697,0
+RMT.US,D,20081210,000000,1.58548,1.63761,1.5425,1.60997,299595.809064,0
+RMT.US,D,20081211,000000,1.58234,1.62217,1.54861,1.54861,152264.73702167,0
+RMT.US,D,20081212,000000,1.50867,1.56375,1.49332,1.56375,154732.61878079,0
+RMT.US,D,20081215,000000,1.56375,1.5669,1.47493,1.49628,415066.86336231,0
+RMT.US,D,20081216,000000,1.51162,1.68974,1.50867,1.63162,552703.73490612,0
+RMT.US,D,20081217,000000,1.62866,1.66839,1.59778,1.64991,251390.27174361,0
+RMT.US,D,20081218,000000,1.64991,1.67135,1.62523,1.64067,214836.87172553,0
+RMT.US,D,20081219,000000,1.64067,1.68974,1.64067,1.6624,325427.77378672,0
+RMT.US,D,20081222,000000,1.64991,1.65916,1.62523,1.62866,346406.86727817,0
+RMT.US,D,20081223,000000,1.63457,1.65335,1.61618,1.62217,216370.90366934,0
+RMT.US,D,20081224,000000,1.61618,1.64067,1.61303,1.64067,160845.66262801,0
+RMT.US,D,20081226,000000,1.62866,1.6624,1.62866,1.64372,252612.67065916,0
+RMT.US,D,20081229,000000,1.64658,1.65916,1.58548,1.59778,377217.61556679,0
+RMT.US,D,20081230,000000,1.59168,1.66839,1.59168,1.66525,385256.06886468,0
+RMT.US,D,20081231,000000,1.67469,1.74197,1.65335,1.72673,665120.36581972,0
+RMT.US,D,20090102,000000,1.73912,1.83108,1.72673,1.82527,292453.43188104,0
+RMT.US,D,20090105,000000,1.84318,1.92038,1.82822,1.89875,235122.39810694,0
+RMT.US,D,20090106,000000,1.90504,1.99701,1.90504,1.96328,223875.27881442,0
+RMT.US,D,20090107,000000,1.96328,1.96632,1.8896,1.9018,250829.96185442,0
+RMT.US,D,20090108,000000,1.89265,1.90504,1.84318,1.90504,123377.29964481,0
+RMT.US,D,20090109,000000,1.92038,1.93563,1.85892,1.8896,152370.71323667,0
+RMT.US,D,20090112,000000,1.87435,1.8896,1.77581,1.78829,173812.53455794,0
+RMT.US,D,20090113,000000,1.76676,1.80964,1.74817,1.80363,198664.48160931,0
+RMT.US,D,20090114,000000,1.7699,1.7699,1.68974,1.73588,187267.31678465,0
+RMT.US,D,20090115,000000,1.72072,1.72673,1.59168,1.65335,438797.14136584,0
+RMT.US,D,20090116,000000,1.70509,1.73292,1.62866,1.71471,221691.74907771,0
+RMT.US,D,20090120,000000,1.6929,1.71471,1.59778,1.60388,222054.79630928,0
+RMT.US,D,20090121,000000,1.60997,1.66839,1.58834,1.66839,177268.82814406,0
+RMT.US,D,20090122,000000,1.65916,1.69585,1.61618,1.66839,141471.95140333,0
+RMT.US,D,20090123,000000,1.62523,1.68974,1.60997,1.66839,109245.73861936,0
+RMT.US,D,20090126,000000,1.65916,1.71748,1.64372,1.6562,96272.571072682,0
+RMT.US,D,20090127,000000,1.6562,1.71471,1.65335,1.67754,103480.00296188,0
+RMT.US,D,20090128,000000,1.6929,1.80964,1.6929,1.78505,231061.72531451,0
+RMT.US,D,20090129,000000,1.75741,1.7819,1.65916,1.67754,170642.69153316,0
+RMT.US,D,20090130,000000,1.6929,1.72673,1.67754,1.6806,106640.40256158,0
+RMT.US,D,20090202,000000,1.65916,1.69919,1.64372,1.6806,101964.85786828,0
+RMT.US,D,20090203,000000,1.6806,1.70824,1.65335,1.67469,126601.70468128,0
+RMT.US,D,20090204,000000,1.68365,1.73292,1.67469,1.69919,153312.95720762,0
+RMT.US,D,20090205,000000,1.68365,1.76676,1.55784,1.70824,163670.29600197,0
+RMT.US,D,20090206,000000,1.68689,1.78505,1.68689,1.77581,143428.83893767,0
+RMT.US,D,20090209,000000,1.80049,1.80049,1.70223,1.76361,217030.89415679,0
+RMT.US,D,20090210,000000,1.72072,1.74503,1.68689,1.6929,110140.76546482,0
+RMT.US,D,20090211,000000,1.82213,1.82213,1.65916,1.71119,168472.80229937,0
+RMT.US,D,20090212,000000,1.68974,1.70509,1.65916,1.6806,155411.49611844,0
+RMT.US,D,20090213,000000,1.64372,1.69919,1.62866,1.64658,141427.88208621,0
+RMT.US,D,20090217,000000,1.57319,1.62866,1.57319,1.59778,203055.67428019,0
+RMT.US,D,20090218,000000,1.59778,1.61618,1.55784,1.57939,195065.48737725,0
+RMT.US,D,20090219,000000,1.56375,1.57605,1.50552,1.50552,235651.22991248,0
+RMT.US,D,20090220,000000,1.49332,1.49332,1.43185,1.44101,131838.60853323,0
+RMT.US,D,20090223,000000,1.4472,1.47493,1.31196,1.34265,358286.69605231,0
+RMT.US,D,20090224,000000,1.3273,1.41022,1.3213,1.38259,317912.90594708,0
+RMT.US,D,20090225,000000,1.37963,1.44101,1.3335,1.41022,235986.9961382,0
+RMT.US,D,20090226,000000,1.42861,1.44101,1.37638,1.40726,170806.3775682,0
+RMT.US,D,20090227,000000,1.38259,1.40402,1.33026,1.34913,183803.67831236,0
+RMT.US,D,20090302,000000,1.33026,1.3335,1.18892,1.19836,583484.05438054,0
+RMT.US,D,20090303,000000,1.2076,1.23191,1.17663,1.21056,375186.22990112,0
+RMT.US,D,20090304,000000,1.16748,1.22285,1.14918,1.18006,363022.04910457,0
+RMT.US,D,20090305,000000,1.17663,1.17663,1.1306,1.14279,221594.16701836,0
+RMT.US,D,20090306,000000,1.13679,1.16157,1.06312,1.07865,367312.51190774,0
+RMT.US,D,20090309,000000,1.04178,1.10897,1.02013,1.04492,330434.88762794,0
+RMT.US,D,20090310,000000,1.04492,1.14918,1.04492,1.1306,311370.7108926,0
+RMT.US,D,20090311,000000,1.13679,1.21379,1.13679,1.17043,153108.34966382,0
+RMT.US,D,20090312,000000,1.16157,1.28756,1.13993,1.28137,329736.07417063,0
+RMT.US,D,20090313,000000,1.29328,1.3213,1.28452,1.30881,135554.07167482,0
+RMT.US,D,20090316,000000,1.30881,1.38878,1.29966,1.30567,253902.22281986,0
+RMT.US,D,20090317,000000,1.30567,1.37638,1.29652,1.37638,133092.48553243,0
+RMT.US,D,20090318,000000,1.37638,1.50237,1.35189,1.45968,280333.32040161,0
+RMT.US,D,20090319,000000,1.47159,1.47159,1.42261,1.42261,191469.64095357,0
+RMT.US,D,20090320,000000,1.41956,1.44101,1.37638,1.39173,246137.62884984,0
+RMT.US,D,20090323,000000,1.41346,1.51162,1.41346,1.51162,232992.38111247,0
+RMT.US,D,20090324,000000,1.50552,1.54555,1.42557,1.48703,228247.58463511,0
+RMT.US,D,20090325,000000,1.48389,1.59778,1.47159,1.51162,240913.31623135,0
+RMT.US,D,20090326,000000,1.52392,1.60082,1.52392,1.5669,158358.89401868,0
+RMT.US,D,20090327,000000,1.53612,1.59778,1.51162,1.57605,205142.67122701,0
+RMT.US,D,20090330,000000,1.50867,1.52726,1.42861,1.46244,243429.46438542,0
+RMT.US,D,20090331,000000,1.47493,1.55175,1.47493,1.54555,167038.45095383,0
+RMT.US,D,20090401,000000,1.53926,1.59778,1.51791,1.5669,143227.37920224,0
+RMT.US,D,20090402,000000,1.60388,1.66839,1.60388,1.64067,129465.16102509,0
+RMT.US,D,20090403,000000,1.6562,1.67469,1.61618,1.67469,112436.56703326,0
+RMT.US,D,20090406,000000,1.67469,1.67469,1.61303,1.65335,151796.76284456,0
+RMT.US,D,20090407,000000,1.64991,1.64991,1.57319,1.58234,141298.82194319,0
+RMT.US,D,20090408,000000,1.61922,1.61922,1.5669,1.59778,135525.74139953,0
+RMT.US,D,20090409,000000,1.62523,1.71748,1.62523,1.6929,172262.76357231,0
+RMT.US,D,20090413,000000,1.69585,1.72358,1.64658,1.70223,187696.46799192,0
+RMT.US,D,20090414,000000,1.68365,1.71748,1.63162,1.6624,107864.90001604,0
+RMT.US,D,20090415,000000,1.61303,1.67469,1.61303,1.6624,228290.60468278,0
+RMT.US,D,20090416,000000,1.67135,1.69919,1.6562,1.69919,140886.45904722,0
+RMT.US,D,20090417,000000,1.68974,1.70824,1.67469,1.70509,105605.82287855,0
+RMT.US,D,20090420,000000,1.63162,1.6624,1.61922,1.64372,168436.07786843,0
+RMT.US,D,20090421,000000,1.59501,1.68974,1.59501,1.67754,259280.77804828,0
+RMT.US,D,20090422,000000,1.67754,1.72072,1.65916,1.68365,146863.09786522,0
+RMT.US,D,20090423,000000,1.6929,1.70223,1.6624,1.68365,81929.057617241,0
+RMT.US,D,20090424,000000,1.71119,1.72358,1.66525,1.72358,216169.4439339,0
+RMT.US,D,20090427,000000,1.69585,1.72968,1.67469,1.71119,164759.43769668,0
+RMT.US,D,20090428,000000,1.68974,1.71119,1.67135,1.71119,148795.85220209,0
+RMT.US,D,20090429,000000,1.70824,1.76676,1.70824,1.75741,144440.33469268,0
+RMT.US,D,20090430,000000,1.79439,1.80678,1.76676,1.77285,269965.48891271,0
+RMT.US,D,20090501,000000,1.76065,1.79134,1.74503,1.77895,270480.68021532,0
+RMT.US,D,20090504,000000,1.7699,1.84052,1.7699,1.80964,427629.76655192,0
+RMT.US,D,20090505,000000,1.80964,1.89875,1.80049,1.88027,805316.40556528,0
+RMT.US,D,20090506,000000,1.87731,1.96328,1.87435,1.94792,530415.15313432,0
+RMT.US,D,20090507,000000,1.97547,1.99424,1.86491,1.87435,273920.18549014,0
+RMT.US,D,20090508,000000,1.90809,1.93248,1.89265,1.92639,59899.645400931,0
+RMT.US,D,20090511,000000,1.90504,1.93248,1.86797,1.91724,171783.24743119,0
+RMT.US,D,20090512,000000,1.90809,1.92038,1.8896,1.8896,165208.52502359,0
+RMT.US,D,20090513,000000,1.85567,1.85892,1.77285,1.81288,328405.60050117,0
+RMT.US,D,20090514,000000,1.81907,1.82822,1.80049,1.80964,118275.75155261,0
+RMT.US,D,20090515,000000,1.82213,1.87731,1.81288,1.81593,42639.162859454,0
+RMT.US,D,20090518,000000,1.80363,1.89875,1.80363,1.86797,184686.11392435,0
+RMT.US,D,20090519,000000,1.86797,1.8835,1.75122,1.75122,655071.51224527,0
+RMT.US,D,20090520,000000,1.76676,1.79726,1.74817,1.75122,517601.47454486,0
+RMT.US,D,20090521,000000,1.72968,1.75741,1.6562,1.69585,456046.0819433,0
+RMT.US,D,20090522,000000,1.68974,1.72968,1.68974,1.70824,338632.82988304,0
+RMT.US,D,20090526,000000,1.69585,1.7819,1.69585,1.7819,277039.66358108,0
+RMT.US,D,20090527,000000,1.7699,1.78829,1.72072,1.72072,468711.81353955,0
+RMT.US,D,20090528,000000,1.74503,1.75122,1.72072,1.74503,235961.81367127,0
+RMT.US,D,20090529,000000,1.75465,1.7819,1.74817,1.7819,266746.33022352,0
+RMT.US,D,20090601,000000,1.79726,1.8957,1.79726,1.89265,503740.62503892,0
+RMT.US,D,20090602,000000,1.86797,1.91409,1.86797,1.90809,376596.44804919,0
+RMT.US,D,20090603,000000,1.89265,1.89265,1.84671,1.86491,221090.51767977,0
+RMT.US,D,20090604,000000,1.88664,1.92363,1.88027,1.91409,329271.24780189,0
+RMT.US,D,20090605,000000,1.93897,1.95717,1.9018,1.92038,228568.66108846,0
+RMT.US,D,20090608,000000,1.92639,1.92639,1.85892,1.8835,268618.22693196,0
+RMT.US,D,20090609,000000,1.89875,1.92038,1.8835,1.90504,357795.63794718,0
+RMT.US,D,20090610,000000,1.91724,1.92639,1.87731,1.8957,390725.91053573,0
+RMT.US,D,20090611,000000,1.90504,1.92972,1.90504,1.91114,245025.40322709,0
+RMT.US,D,20090612,000000,1.90504,1.92363,1.87731,1.92363,240433.80009023,0
+RMT.US,D,20090615,000000,1.89875,1.90504,1.84967,1.86196,258229.41005396,0
+RMT.US,D,20090616,000000,1.86797,1.87731,1.84318,1.84318,258152.81338372,0
+RMT.US,D,20090617,000000,1.83433,1.83433,1.79726,1.81593,510408.73242805,0
+RMT.US,D,20090618,000000,1.82213,1.84318,1.79134,1.84052,199282.50131855,0
+RMT.US,D,20090619,000000,1.82527,1.87435,1.81907,1.83737,476220.38576245,0
+RMT.US,D,20090622,000000,1.83737,1.83737,1.75741,1.7699,424494.54941916,0
+RMT.US,D,20090623,000000,1.76361,1.78505,1.72673,1.74817,197998.19550513,0
+RMT.US,D,20090624,000000,1.75741,1.81907,1.75741,1.77895,226665.28629635,0
+RMT.US,D,20090625,000000,1.7699,1.82527,1.7699,1.82527,117851.84669263,0
+RMT.US,D,20090626,000000,1.81907,1.83433,1.78829,1.83433,387629.51637281,0
+RMT.US,D,20090629,000000,1.85567,1.8896,1.83108,1.85892,416348.02136736,0
+RMT.US,D,20090630,000000,1.86491,1.87435,1.83108,1.84671,323108.88829026,0
+RMT.US,D,20090701,000000,1.87435,1.8896,1.85272,1.86797,272306.40906773,0
+RMT.US,D,20090702,000000,1.84671,1.84967,1.80678,1.83108,327479.09557205,0
+RMT.US,D,20090706,000000,1.7819,1.82213,1.76676,1.82213,259827.44743455,0
+RMT.US,D,20090707,000000,1.81907,1.81907,1.76065,1.77285,311944.66128471,0
+RMT.US,D,20090708,000000,1.7699,1.79439,1.72968,1.7699,299082.71630031,0
+RMT.US,D,20090709,000000,1.77285,1.77581,1.72968,1.74817,598490.7061318,0
+RMT.US,D,20090710,000000,1.73912,1.75122,1.69585,1.73588,554371.02407077,0
+RMT.US,D,20090713,000000,1.74503,1.7819,1.71119,1.7819,226029.42900638,0
+RMT.US,D,20090714,000000,1.7819,1.79726,1.77581,1.79726,290776.69929129,0
+RMT.US,D,20090715,000000,1.82213,1.86491,1.81593,1.85892,360520.59072287,0
+RMT.US,D,20090716,000000,1.85892,1.8835,1.84318,1.8835,339764.99162543,0
+RMT.US,D,20090717,000000,1.86797,1.90809,1.86491,1.89265,174743.2365649,0
+RMT.US,D,20090720,000000,1.90504,1.91724,1.87731,1.91724,238065.59892937,0
+RMT.US,D,20090721,000000,1.93563,1.93563,1.87435,1.91409,281485.41826365,0
+RMT.US,D,20090722,000000,1.8896,1.91724,1.87731,1.9018,309049.72685724,0
+RMT.US,D,20090723,000000,1.91409,1.96328,1.91409,1.95717,349821.19008607,0
+RMT.US,D,20090724,000000,1.94478,1.95403,1.92639,1.95088,435989.29630316,0
+RMT.US,D,20090727,000000,1.94193,1.96328,1.93563,1.95088,481113.12923302,0
+RMT.US,D,20090728,000000,1.94193,1.96927,1.93563,1.96632,391843.38250574,0
+RMT.US,D,20090729,000000,1.93897,1.96632,1.93563,1.96632,365300.01309226,0
+RMT.US,D,20090730,000000,1.99424,2.02169,1.991,1.99424,349395.18668717,0
+RMT.US,D,20090731,000000,1.991,2.02169,1.991,2.00035,217952.15273864,0
+RMT.US,D,20090803,000000,2.08306,2.08306,2.0093,2.05238,361063.06303132,0
+RMT.US,D,20090804,000000,2.03684,2.06782,2.03418,2.06782,364605.39671278,0
+RMT.US,D,20090805,000000,2.06782,2.06782,2.01264,2.06153,522805.8510437,0
+RMT.US,D,20090806,000000,2.05534,2.07411,2.03075,2.04647,375236.59483498,0
+RMT.US,D,20090807,000000,2.05534,2.10461,2.05534,2.07411,334956.18971128,0
+RMT.US,D,20090810,000000,1.94193,2.09241,1.94193,2.07411,239343.60912605,0
+RMT.US,D,20090811,000000,2.04647,2.08306,2.01511,2.05848,447042.30074643,0
+RMT.US,D,20090812,000000,2.06477,2.10461,2.06477,2.07697,432993.63200797,0
+RMT.US,D,20090813,000000,2.123,2.123,2.05534,2.07087,605190.29160459,0
+RMT.US,D,20090814,000000,2.07411,2.07411,1.99701,2.03684,596268.35342525,0
+RMT.US,D,20090817,000000,2.00644,2.01511,1.95088,1.96632,383317.01891109,0
+RMT.US,D,20090818,000000,1.98491,1.99424,1.96632,1.991,410364.03766317,0
+RMT.US,D,20090819,000000,1.8835,2.01264,1.8835,2.01264,479567.55532521,0
+RMT.US,D,20090820,000000,2.00644,2.03075,2.00301,2.03075,600534.68303093,0
+RMT.US,D,20090821,000000,2.05238,2.07411,2.04038,2.07411,348220.00489711,0
+RMT.US,D,20090824,000000,2.09546,2.09546,2.06477,2.06477,389537.08824275,0
+RMT.US,D,20090825,000000,2.08631,2.0985,2.06477,2.07411,488812.66849681,0
+RMT.US,D,20090826,000000,2.05534,2.08021,2.04038,2.06782,540841.74371272,0
+RMT.US,D,20090827,000000,2.06153,2.07411,2.0277,2.07411,441334.27490902,0
+RMT.US,D,20090828,000000,2.10795,2.13244,2.04647,2.05534,612748.1794919,0
+RMT.US,D,20090831,000000,2.0093,2.04647,2.00301,2.04333,826354.25814623,0
+RMT.US,D,20090901,000000,2.02484,2.05534,1.97547,2.02169,703626.45629432,0
+RMT.US,D,20090902,000000,1.99424,2.0093,1.991,2.00035,145149.64084455,0
+RMT.US,D,20090903,000000,2.00035,2.01511,1.98815,2.01511,142711.13863017,0
+RMT.US,D,20090904,000000,2.02484,2.06153,2.01264,2.05238,360374.74226857,0
+RMT.US,D,20090908,000000,2.08021,2.09241,2.05848,2.08917,283784.36764045,0
+RMT.US,D,20090909,000000,2.08631,2.11099,2.08631,2.10461,231987.18097419,0
+RMT.US,D,20090910,000000,2.08917,2.14149,2.08917,2.14149,155773.49408055,0
+RMT.US,D,20090911,000000,2.15083,2.16303,2.123,2.14482,308942.70137279,0
+RMT.US,D,20090914,000000,2.13244,2.15397,2.123,2.14768,138639.97314318,0
+RMT.US,D,20090915,000000,2.14768,2.17837,2.14768,2.17837,263505.13687576,0
+RMT.US,D,20090916,000000,2.17837,2.23069,2.17837,2.23069,218355.07220952,0
+RMT.US,D,20090917,000000,2.21516,2.24909,2.20601,2.23069,231786.77050821,0
+RMT.US,D,20090918,000000,2.24289,2.24909,2.20906,2.24613,116401.75630524,0
+RMT.US,D,20090921,000000,2.24613,2.24613,2.21231,2.21231,266341.31221373,0
+RMT.US,D,20090922,000000,2.2245,2.23965,2.20906,2.22765,199270.95935453,0
+RMT.US,D,20090923,000000,2.23069,2.26777,2.22145,2.23374,310566.97048976,0
+RMT.US,D,20090924,000000,2.23965,2.24289,2.15397,2.21231,419528.3570867,0
+RMT.US,D,20090925,000000,2.19372,2.22145,2.18447,2.20906,283455.94630091,0
+RMT.US,D,20090928,000000,2.17837,2.26434,2.17837,2.24289,404427.27108446,0
+RMT.US,D,20090929,000000,2.24289,2.25805,2.23374,2.24289,346989.21182592,0
+RMT.US,D,20090930,000000,2.23374,2.26129,2.18752,2.24289,316657.97967841,0
+RMT.US,D,20091001,000000,2.22765,2.23374,2.17837,2.18447,229568.61487946,0
+RMT.US,D,20091002,000000,2.15083,2.16637,2.13825,2.15083,171959.5246997,0
+RMT.US,D,20091005,000000,2.14149,2.18447,2.14149,2.17208,129500.83618657,0
+RMT.US,D,20091006,000000,2.18447,2.22765,2.18447,2.21516,316045.20631645,0
+RMT.US,D,20091007,000000,2.20315,2.23069,2.20315,2.2245,422836.70367961,0
+RMT.US,D,20091008,000000,2.23374,2.26777,2.23374,2.24909,255122.52319649,0
+RMT.US,D,20091009,000000,2.25509,2.27367,2.24613,2.26777,72985.084779336,0
+RMT.US,D,20091012,000000,2.27367,2.29826,2.26777,2.27663,242421.11643877,0
+RMT.US,D,20091013,000000,2.25509,2.28273,2.24909,2.27063,201011.69738106,0
+RMT.US,D,20091014,000000,2.31675,2.3199,2.28587,2.28587,728113.2575752,0
+RMT.US,D,20091015,000000,2.27367,2.30732,2.27367,2.29522,464816.92532106,0
+RMT.US,D,20091016,000000,2.26777,2.30427,2.26434,2.30427,342287.43539623,0
+RMT.US,D,20091019,000000,2.30732,2.33201,2.27988,2.3258,345333.46462529,0
+RMT.US,D,20091020,000000,2.32905,2.32905,2.27663,2.30427,188140.30897155,0
+RMT.US,D,20091021,000000,2.28902,2.33487,2.26129,2.26129,193493.68173305,0
+RMT.US,D,20091022,000000,2.28273,2.29236,2.24909,2.28273,167275.58585075,0
+RMT.US,D,20091023,000000,2.29522,2.29522,2.24613,2.24613,118781.49943011,0
+RMT.US,D,20091026,000000,2.24909,2.26777,2.20001,2.20001,249193.10150398,0
+RMT.US,D,20091027,000000,2.20315,2.21231,2.18171,2.19086,285102.25007644,0
+RMT.US,D,20091028,000000,2.17208,2.18171,2.0985,2.10156,144197.95344848,0
+RMT.US,D,20091029,000000,2.11414,2.15083,2.11414,2.14482,152349.72784756,0
+RMT.US,D,20091030,000000,2.13825,2.13825,2.05848,2.07411,296659.95312777,0
+RMT.US,D,20091102,000000,2.05534,2.10156,2.03075,2.05534,342222.38068999,0
+RMT.US,D,20091103,000000,2.0277,2.0985,2.0277,2.08631,339310.65795124,0
+RMT.US,D,20091104,000000,2.0985,2.12014,2.07087,2.07087,233965.05389764,0
+RMT.US,D,20091105,000000,2.07697,2.12014,2.07697,2.11414,225314.87650724,0
+RMT.US,D,20091106,000000,2.1293,2.1352,2.10795,2.1352,151433.71561299,0
+RMT.US,D,20091109,000000,2.13825,2.18171,2.13825,2.16303,180143.82645189,0
+RMT.US,D,20091110,000000,2.15083,2.16923,2.13244,2.15083,131656.03564798,0
+RMT.US,D,20091111,000000,2.18171,2.18171,2.14768,2.15083,226970.62370787,0
+RMT.US,D,20091112,000000,2.14482,2.17208,2.12014,2.123,99352.176924307,0
+RMT.US,D,20091113,000000,2.12014,2.1352,2.11099,2.123,152579.51785829,0
+RMT.US,D,20091116,000000,2.12643,2.22765,2.12643,2.19086,660024.0640748,0
+RMT.US,D,20091117,000000,2.18447,2.19086,2.16923,2.18447,186438.39391488,0
+RMT.US,D,20091118,000000,2.1168,2.17837,2.1168,2.16637,189777.16932199,0
+RMT.US,D,20091119,000000,2.13244,2.1352,2.12014,2.12014,276356.58916561,0
+RMT.US,D,20091120,000000,2.10461,2.12014,2.09241,2.10461,224312.82417733,0
+RMT.US,D,20091123,000000,2.1352,2.16637,2.12643,2.1293,286887.05742009,0
+RMT.US,D,20091124,000000,2.13244,2.15083,2.12014,2.13244,232718.5217846,0
+RMT.US,D,20091125,000000,2.14768,2.15083,2.13244,2.14768,192918.68207149,0
+RMT.US,D,20091127,000000,2.09546,2.12014,2.09241,2.11099,159991.5572913,0
+RMT.US,D,20091130,000000,2.10461,2.11099,2.06153,2.10795,311435.76559884,0
+RMT.US,D,20091201,000000,2.1168,2.14482,2.1168,2.12643,261096.01420614,0
+RMT.US,D,20091202,000000,2.12643,2.16637,2.12643,2.14768,279849.60718267,0
+RMT.US,D,20091203,000000,2.14768,2.16923,2.123,2.123,362250.83605484,0
+RMT.US,D,20091204,000000,2.18171,2.18752,2.15397,2.16303,353848.28625593,0
+RMT.US,D,20091207,000000,2.17208,2.20001,2.17208,2.17522,282586.10192237,0
+RMT.US,D,20091208,000000,2.16637,2.18171,2.14482,2.16017,178965.49685346,0
+RMT.US,D,20091209,000000,2.15674,2.16923,2.14149,2.16637,227641.10688988,0
+RMT.US,D,20091210,000000,2.17522,2.19372,2.16637,2.17208,273276.98331398,0
+RMT.US,D,20091211,000000,2.18447,2.19372,2.17208,2.17208,206896.00048699,0
+RMT.US,D,20091214,000000,2.19372,2.22145,2.17522,2.21516,213066.75415425,0
+RMT.US,D,20091215,000000,2.2183,2.24289,2.20315,2.22145,267743.13620616,0
+RMT.US,D,20091216,000000,2.22765,2.23965,2.21231,2.23374,447197.59262584,0
+RMT.US,D,20091217,000000,2.20315,2.2245,2.19086,2.20906,270729.35707625,0
+RMT.US,D,20091218,000000,2.20906,2.22765,2.20315,2.2245,130003.43625571,0
+RMT.US,D,20091221,000000,2.23374,2.26129,2.23069,2.23069,261433.87897078,0
+RMT.US,D,20091222,000000,2.23965,2.26129,2.23965,2.24909,273328.3975173,0
+RMT.US,D,20091223,000000,2.25805,2.27367,2.24289,2.27063,337841.68071366,0
+RMT.US,D,20091224,000000,2.26129,2.28273,2.26129,2.27663,117404.85790462,0
+RMT.US,D,20091228,000000,2.27063,2.27988,2.26777,2.27367,202028.43948335,0
+RMT.US,D,20091229,000000,2.27367,2.30131,2.25805,2.27988,211442.48503728,0
+RMT.US,D,20091230,000000,2.27988,2.28902,2.25805,2.27367,274364.02646978,0
+RMT.US,D,20091231,000000,2.26129,2.29522,2.26129,2.26434,231761.58804128,0
+RMT.US,D,20100104,000000,2.29826,2.3381,2.29522,2.31675,248577.18033365,0
+RMT.US,D,20100105,000000,2.32266,2.34715,2.31675,2.33201,178738.85465109,0
+RMT.US,D,20100106,000000,2.32266,2.33487,2.31675,2.31675,257865.31355294,0
+RMT.US,D,20100107,000000,2.31036,2.35087,2.30131,2.35087,207286.3287244,0
+RMT.US,D,20100108,000000,2.36574,2.36574,2.33487,2.35383,389357.66316587,0
+RMT.US,D,20100111,000000,2.37204,2.37204,2.33487,2.3566,344353.44695393,0
+RMT.US,D,20100112,000000,2.35964,2.35964,2.31361,2.34715,331992.00349976,0
+RMT.US,D,20100113,000000,2.33487,2.36898,2.3258,2.36898,233097.30805801,0
+RMT.US,D,20100114,000000,2.35383,2.39052,2.35383,2.39052,177604.5943698,0
+RMT.US,D,20100115,000000,2.38118,2.38118,2.34715,2.36574,139226.51476875,0
+RMT.US,D,20100119,000000,2.3443,2.38747,2.3443,2.38423,319897.07448726,0
+RMT.US,D,20100120,000000,2.3566,2.37803,2.33487,2.37803,128963.6102254,0
+RMT.US,D,20100121,000000,2.37499,2.37499,2.3258,2.3258,295721.90623463,0
+RMT.US,D,20100122,000000,2.31036,2.3381,2.25805,2.3381,419965.90244961,0
+RMT.US,D,20100125,000000,2.3443,2.3443,2.22765,2.26434,237155.88231153,0
+RMT.US,D,20100126,000000,2.23689,2.26777,2.21516,2.23689,265130.45526218,0
+RMT.US,D,20100127,000000,2.15083,2.23965,2.1168,2.23069,177270.92668298,0
+RMT.US,D,20100128,000000,2.23069,2.23965,2.20315,2.20906,286932.17600667,0
+RMT.US,D,20100129,000000,2.21231,2.23965,2.18447,2.18447,217834.63455963,0
+RMT.US,D,20100201,000000,2.20001,2.23069,2.19695,2.23069,269734.64963252,0
+RMT.US,D,20100202,000000,2.23374,2.23965,2.20315,2.23689,150830.38567613,0
+RMT.US,D,20100203,000000,2.21231,2.23965,2.21231,2.23069,263316.26837378,0
+RMT.US,D,20100204,000000,2.22765,2.22765,2.15083,2.18447,739856.68132014,0
+RMT.US,D,20100205,000000,2.16637,2.19086,2.11099,2.15397,635731.37764318,0
+RMT.US,D,20100208,000000,2.15083,2.19695,2.14482,2.15083,312076.8692361,0
+RMT.US,D,20100209,000000,2.19372,2.20601,2.1293,2.15674,347238.93795631,0
+RMT.US,D,20100210,000000,2.15674,2.18447,2.13825,2.17837,268545.82733954,0
+RMT.US,D,20100211,000000,2.17522,2.23689,2.17208,2.22145,328561.94165003,0
+RMT.US,D,20100212,000000,2.18447,2.2245,2.18447,2.2245,107161.88948092,0
+RMT.US,D,20100216,000000,2.23689,2.27063,2.23374,2.27063,129750.56231696,0
+RMT.US,D,20100217,000000,2.27988,2.30131,2.27367,2.28902,146716.20014146,0
+RMT.US,D,20100218,000000,2.27367,2.30427,2.27367,2.29522,185693.41260154,0
+RMT.US,D,20100219,000000,2.27988,2.3258,2.27988,2.31675,128983.54634505,0
+RMT.US,D,20100222,000000,2.3258,2.3258,2.30427,2.3199,240870.29618368,0
+RMT.US,D,20100223,000000,2.31675,2.31675,2.27988,2.29236,234553.69406212,0
+RMT.US,D,20100224,000000,2.30131,2.32905,2.30131,2.30732,133655.94323,0
+RMT.US,D,20100225,000000,2.27663,2.31361,2.27663,2.31036,71433.215254786,0
+RMT.US,D,20100226,000000,2.3199,2.3381,2.31036,2.32905,349464.43847123,0
+RMT.US,D,20100301,000000,2.33487,2.37499,2.33487,2.37499,210700.6515323,0
+RMT.US,D,20100302,000000,2.38118,2.39967,2.36574,2.38423,266704.3594453,0
+RMT.US,D,20100303,000000,2.39357,2.4214,2.38118,2.39643,365333.58971484,0
+RMT.US,D,20100304,000000,2.39967,2.41502,2.39052,2.39643,146180.02344975,0
+RMT.US,D,20100305,000000,2.42417,2.46428,2.40863,2.45485,303527.42171342,0
+RMT.US,D,20100308,000000,2.45809,2.48573,2.45809,2.47963,283770.72713753,0
+RMT.US,D,20100309,000000,2.47019,2.51022,2.43969,2.48249,227153.19659312,0
+RMT.US,D,20100310,000000,2.47334,2.51337,2.47334,2.51022,264785.24561136,0
+RMT.US,D,20100311,000000,2.49793,2.51651,2.49192,2.51651,275648.3322832,0
+RMT.US,D,20100312,000000,2.51947,2.51947,2.50422,2.51651,192651.11836036,0
+RMT.US,D,20100315,000000,2.50422,2.51022,2.48859,2.49478,179366.31778542,0
+RMT.US,D,20100316,000000,2.50698,2.52852,2.50117,2.52852,188995.46357771,0
+RMT.US,D,20100317,000000,2.52557,2.55625,2.52557,2.54377,234217.92783638,0
+RMT.US,D,20100318,000000,2.54377,2.5533,2.52852,2.53786,229289.50920433,0
+RMT.US,D,20100319,000000,2.5411,2.5411,2.48859,2.51022,492417.9583456,0
+RMT.US,D,20100322,000000,2.50698,2.53786,2.48859,2.53157,423066.49369035,0
+RMT.US,D,20100323,000000,2.5411,2.55006,2.52242,2.55006,276210.74071131,0
+RMT.US,D,20100324,000000,2.5411,2.54701,2.53157,2.5411,265857.59899478,0
+RMT.US,D,20100325,000000,2.5533,2.55625,2.51022,2.51022,298716.52126037,0
+RMT.US,D,20100326,000000,2.49793,2.52557,2.48573,2.51651,257144.46543707,0
+RMT.US,D,20100329,000000,2.52557,2.5411,2.51947,2.52242,176106.23758747,0
+RMT.US,D,20100330,000000,2.51947,2.53472,2.51337,2.52242,253879.13889183,0
+RMT.US,D,20100331,000000,2.51947,2.54377,2.51651,2.51651,385649.54491046,0
+RMT.US,D,20100401,000000,2.5411,2.55006,2.53472,2.53472,162459.43905042,0
+RMT.US,D,20100405,000000,2.53786,2.58104,2.53786,2.5777,63092.57235374,0
+RMT.US,D,20100406,000000,2.57483,2.60829,2.57483,2.60543,128017.16917662,0
+RMT.US,D,20100407,000000,2.58999,2.60543,2.58104,2.59943,176035.93653396,0
+RMT.US,D,20100408,000000,2.58104,2.60543,2.57483,2.59638,85364.36581425,0
+RMT.US,D,20100409,000000,2.60543,2.62697,2.60543,2.62402,333139.90428397,0
+RMT.US,D,20100412,000000,2.62697,2.63917,2.61773,2.63317,182486.84514582,0
+RMT.US,D,20100413,000000,2.64536,2.64536,2.61477,2.63317,227739.73821869,0
+RMT.US,D,20100414,000000,2.64212,2.69759,2.64212,2.69759,243861.76340105,0
+RMT.US,D,20100415,000000,2.70998,2.70998,2.68215,2.7036,148976.32654841,0
+RMT.US,D,20100416,000000,2.70102,2.70102,2.64536,2.66118,229496.21528704,0
+RMT.US,D,20100419,000000,2.667,2.67615,2.63631,2.65784,93648.348164705,0
+RMT.US,D,20100420,000000,2.6731,2.70102,2.667,2.70102,107500.80351501,0
+RMT.US,D,20100421,000000,2.6913,2.71913,2.68539,2.71913,177348.57262267,0
+RMT.US,D,20100422,000000,2.70693,2.74982,2.68539,2.74982,152874.36257527,0
+RMT.US,D,20100423,000000,2.74906,2.78022,2.73342,2.78022,142262.05130325,0
+RMT.US,D,20100426,000000,2.79594,2.79594,2.7684,2.7684,209380.6705574,0
+RMT.US,D,20100427,000000,2.75583,2.77441,2.71293,2.71293,235212.63528011,0
+RMT.US,D,20100428,000000,2.72542,2.73142,2.70102,2.7036,159294.84237291,0
+RMT.US,D,20100429,000000,2.71913,2.77726,2.71913,2.77726,346323.97499119,0
+RMT.US,D,20100430,000000,2.77726,2.77726,2.70998,2.70998,214104.48164565,0
+RMT.US,D,20100503,000000,2.73476,2.75916,2.72542,2.74982,202948.64879575,0
+RMT.US,D,20100504,000000,2.71913,2.71913,2.6487,2.66395,477247.6205593,0
+RMT.US,D,20100505,000000,2.61477,2.65175,2.58104,2.60543,271622.2853828,0
+RMT.US,D,20100506,000000,2.58408,2.61162,2.24289,2.47639,595236.92155058,0
+RMT.US,D,20100507,000000,2.49192,2.49192,2.39643,2.42417,399442.19190181,0
+RMT.US,D,20100510,000000,2.61162,2.61162,2.50698,2.53786,274838.29626364,0
+RMT.US,D,20100511,000000,2.52242,2.58685,2.50698,2.56264,506451.9373117,0
+RMT.US,D,20100512,000000,2.58685,2.66118,2.58408,2.65784,287334.0462081,0
+RMT.US,D,20100513,000000,2.66118,2.6731,2.61773,2.62402,200692.71946661,0
+RMT.US,D,20100514,000000,2.58685,2.58999,2.53472,2.5533,263334.10595453,0
+RMT.US,D,20100517,000000,2.5654,2.60543,2.51337,2.58104,250947.48003343,0
+RMT.US,D,20100518,000000,2.60829,2.60829,2.50698,2.52242,104519.82899219,0
+RMT.US,D,20100519,000000,2.48573,2.53786,2.4457,2.48859,529588.32880346,0
+RMT.US,D,20100520,000000,2.42417,2.43655,2.32266,2.34124,562785.11583369,0
+RMT.US,D,20100521,000000,2.29826,2.39052,2.27988,2.37803,316465.96336807,0
+RMT.US,D,20100524,000000,2.37204,2.40253,2.35383,2.3566,216878.75008576,0
+RMT.US,D,20100525,000000,2.25805,2.3381,2.25805,2.3381,352439.11737731,0
+RMT.US,D,20100526,000000,2.36574,2.39357,2.31675,2.35383,212471.81837304,0
+RMT.US,D,20100527,000000,2.38423,2.46114,2.38423,2.46114,226338.96349572,0
+RMT.US,D,20100528,000000,2.45809,2.45809,2.40253,2.42417,200669.6355386,0
+RMT.US,D,20100601,000000,2.37803,2.42731,2.36269,2.36269,200933.0021719,0
+RMT.US,D,20100602,000000,2.37204,2.4214,2.35087,2.4214,137118.53243285,0
+RMT.US,D,20100603,000000,2.4335,2.4518,2.41187,2.42731,240224.9954686,0
+RMT.US,D,20100604,000000,2.39967,2.39967,2.3258,2.33201,168218.87909116,0
+RMT.US,D,20100607,000000,2.3566,2.3566,2.26434,2.26434,442112.83284493,0
+RMT.US,D,20100608,000000,2.26434,2.28587,2.24613,2.28273,447019.21681842,0
+RMT.US,D,20100609,000000,2.28902,2.3258,2.25509,2.25509,170545.1094738,0
+RMT.US,D,20100610,000000,2.30732,2.34124,2.28587,2.34124,141935.72850263,0
+RMT.US,D,20100611,000000,2.3199,2.39052,2.3199,2.38747,215176.83502908,0
+RMT.US,D,20100614,000000,2.42731,2.42731,2.38747,2.39357,139293.6680139,0
+RMT.US,D,20100615,000000,2.42731,2.43969,2.39643,2.43969,145601.87597983,0
+RMT.US,D,20100616,000000,2.40587,2.4518,2.40587,2.42731,95448.894550186,0
+RMT.US,D,20100617,000000,2.42731,2.44846,2.41502,2.43969,116748.01522553,0
+RMT.US,D,20100618,000000,2.42417,2.46428,2.42417,2.4335,178348.52641368,0
+RMT.US,D,20100621,000000,2.45809,2.47334,2.40587,2.40863,204616.98722985,0
+RMT.US,D,20100622,000000,2.41502,2.43969,2.36898,2.36898,108805.04544809,0
+RMT.US,D,20100623,000000,2.36574,2.38118,2.3381,2.36574,109760.92992196,0
+RMT.US,D,20100624,000000,2.35383,2.36269,2.3199,2.32266,237118.10861114,0
+RMT.US,D,20100625,000000,2.32905,2.37803,2.31675,2.37499,187089.99024669,0
+RMT.US,D,20100628,000000,2.37803,2.39643,2.35964,2.37803,134617.07405115,0
+RMT.US,D,20100629,000000,2.3381,2.3381,2.28273,2.28273,230136.26965484,0
+RMT.US,D,20100630,000000,2.28454,2.3099,2.25633,2.25633,161003.05304631,0
+RMT.US,D,20100701,000000,2.24909,2.26777,2.17522,2.22765,428480.72408025,0
+RMT.US,D,20100702,000000,2.22765,2.23965,2.18752,2.21516,103370.87893853,0
+RMT.US,D,20100706,000000,2.23374,2.26777,2.18447,2.18447,179281.32695954,0
+RMT.US,D,20100707,000000,2.17837,2.24909,2.17837,2.24613,164753.14207995,0
+RMT.US,D,20100708,000000,2.25509,2.28273,2.24289,2.26434,182812.11867699,0
+RMT.US,D,20100709,000000,2.25805,2.31361,2.25805,2.31036,142647.1331934,0
+RMT.US,D,20100712,000000,2.29522,2.31361,2.26777,2.28587,244560.57685835,0
+RMT.US,D,20100713,000000,2.30732,2.35383,2.30732,2.3443,187279.90801812,0
+RMT.US,D,20100714,000000,2.3443,2.35964,2.32266,2.33201,135798.55145794,0
+RMT.US,D,20100715,000000,2.33487,2.33487,2.29236,2.32266,166722.62084775,0
+RMT.US,D,20100716,000000,2.29522,2.30131,2.23689,2.23689,187417.36231678,0
+RMT.US,D,20100719,000000,2.24289,2.25805,2.21231,2.24909,251521.43042554,0
+RMT.US,D,20100720,000000,2.2183,2.28273,2.2183,2.27988,137080.75873244,0
+RMT.US,D,20100721,000000,2.30732,2.31036,2.24909,2.25805,194017.2671913,0
+RMT.US,D,20100722,000000,2.28273,2.34715,2.28273,2.34715,170228.23009827,0
+RMT.US,D,20100723,000000,2.33487,2.39643,2.32905,2.39357,185632.55497313,0
+RMT.US,D,20100726,000000,2.40587,2.44846,2.39643,2.4457,171323.66740972,0
+RMT.US,D,20100727,000000,2.47334,2.47334,2.42417,2.44256,176275.16996979,0
+RMT.US,D,20100728,000000,2.43046,2.4335,2.38118,2.38118,136113.33229456,0
+RMT.US,D,20100729,000000,2.41502,2.4214,2.3381,2.37499,260671.0600767,0
+RMT.US,D,20100730,000000,2.3566,2.40587,2.35087,2.39643,215218.80580729,0
+RMT.US,D,20100802,000000,2.45485,2.45485,2.42417,2.43655,243180.78752449,0
+RMT.US,D,20100803,000000,2.40863,2.44256,2.39643,2.41187,230609.49017923,0
+RMT.US,D,20100804,000000,2.4335,2.4518,2.42731,2.44256,194830.45101924,0
+RMT.US,D,20100805,000000,2.42731,2.43655,2.41502,2.41806,163268.42580055,0
+RMT.US,D,20100806,000000,2.39643,2.4214,2.37803,2.41502,257692.18409279,0
+RMT.US,D,20100809,000000,2.41502,2.43655,2.40587,2.4335,114774.33937991,0
+RMT.US,D,20100810,000000,2.40253,2.40863,2.36574,2.38118,188980.77380534,0
+RMT.US,D,20100811,000000,2.33487,2.33487,2.27367,2.27367,193209.32971064,0
+RMT.US,D,20100812,000000,2.25805,2.27988,2.24289,2.25195,273470.04889378,0
+RMT.US,D,20100813,000000,2.24289,2.25805,2.22765,2.23689,157608.66635807,0
+RMT.US,D,20100816,000000,2.22145,2.26777,2.22145,2.24289,247511.12256696,0
+RMT.US,D,20100817,000000,2.26129,2.30732,2.26129,2.29826,205317.89922606,0
+RMT.US,D,20100818,000000,2.29236,2.3258,2.27988,2.30732,322501.36127558,0
+RMT.US,D,20100819,000000,2.27367,2.3566,2.23689,2.24613,272099.70298502,0
+RMT.US,D,20100820,000000,2.23069,2.26129,2.22145,2.26129,104183.01349701,0
+RMT.US,D,20100823,000000,2.25509,2.27367,2.2245,2.2245,144107.71627532,0
+RMT.US,D,20100824,000000,2.20001,2.22145,2.18171,2.19086,392541.14669359,0
+RMT.US,D,20100825,000000,2.18447,2.2245,2.17208,2.22145,482373.30184897,0
+RMT.US,D,20100826,000000,2.22765,2.25195,2.20601,2.2183,389018.74913178,0
+RMT.US,D,20100827,000000,2.23069,2.26434,2.19372,2.26129,199980.26550639,0
+RMT.US,D,20100830,000000,2.26434,2.27063,2.22145,2.22145,246726.26901432,0
+RMT.US,D,20100831,000000,2.21525,2.24051,2.20277,2.2184,205796.36609773,0
+RMT.US,D,20100901,000000,2.24909,2.30427,2.24613,2.30427,193783.28010275,0
+RMT.US,D,20100902,000000,2.29236,2.33201,2.28587,2.32266,133560.45970955,0
+RMT.US,D,20100903,000000,2.34715,2.36574,2.33487,2.36574,148038.27965529,0
+RMT.US,D,20100907,000000,2.3443,2.35087,2.32266,2.32905,364823.6447595,0
+RMT.US,D,20100908,000000,2.27988,2.35383,2.27663,2.35087,253995.60780139,0
+RMT.US,D,20100909,000000,2.34715,2.39052,2.34715,2.36269,533790.65297238,0
+RMT.US,D,20100910,000000,2.36269,2.37499,2.35383,2.36574,235589.3230146,0
+RMT.US,D,20100913,000000,2.38118,2.4214,2.38118,2.41806,406299.16779291,0
+RMT.US,D,20100914,000000,2.41806,2.43969,2.40863,2.41806,125792.71793116,0
+RMT.US,D,20100915,000000,2.41187,2.4335,2.39967,2.41806,149993.06865071,0
+RMT.US,D,20100916,000000,2.41806,2.42731,2.39643,2.42731,205527.75311714,0
+RMT.US,D,20100917,000000,2.42731,2.43969,2.39052,2.42731,289539.61060336,0
+RMT.US,D,20100920,000000,2.4335,2.48573,2.42417,2.47963,222294.02974512,0
+RMT.US,D,20100921,000000,2.47963,2.51022,2.45809,2.49793,293667.43664095,0
+RMT.US,D,20100922,000000,2.47019,2.49192,2.45809,2.46428,83549.129656393,0
+RMT.US,D,20100923,000000,2.45485,2.48859,2.44256,2.44256,173862.89949181,0
+RMT.US,D,20100924,000000,2.46428,2.51947,2.46428,2.51651,191045.73609358,0
+RMT.US,D,20100927,000000,2.51947,2.51947,2.49793,2.50698,207392.3049394,0
+RMT.US,D,20100928,000000,2.49478,2.52852,2.47334,2.52852,226715.65123021,0
+RMT.US,D,20100929,000000,2.51651,2.55006,2.51337,2.52852,227765.96995508,0
+RMT.US,D,20100930,000000,2.54987,2.5532,2.51279,2.54082,264318.3207037,0
+RMT.US,D,20101001,000000,2.55949,2.55949,2.52557,2.54377,166083.61574941,0
+RMT.US,D,20101004,000000,2.54701,2.54701,2.50117,2.50698,368933.63321634,0
+RMT.US,D,20101005,000000,2.51947,2.5715,2.50698,2.56264,329274.39561025,0
+RMT.US,D,20101006,000000,2.56264,2.5777,2.5533,2.56846,267988.66525872,0
+RMT.US,D,20101007,000000,2.57483,2.57483,2.55006,2.56846,157649.58786683,0
+RMT.US,D,20101008,000000,2.56846,2.60238,2.55625,2.59943,374313.23771422,0
+RMT.US,D,20101011,000000,2.60829,2.60829,2.58685,2.58999,134213.10531082,0
+RMT.US,D,20101012,000000,2.58999,2.60543,2.56846,2.60543,271795.41484295,0
+RMT.US,D,20101013,000000,2.61162,2.6547,2.61162,2.62697,301701.69286101,0
+RMT.US,D,20101014,000000,2.62697,2.64536,2.61162,2.63002,216421.26860319,0
+RMT.US,D,20101015,000000,2.68844,2.69473,2.61477,2.65175,488768.59917969,0
+RMT.US,D,20101018,000000,2.65175,2.65784,2.63917,2.65175,239471.61999961,0
+RMT.US,D,20101019,000000,2.61773,2.6547,2.58408,2.61477,287261.64661568,0
+RMT.US,D,20101020,000000,2.61162,2.65175,2.60543,2.63317,534813.6906914,0
+RMT.US,D,20101021,000000,2.64212,2.65784,2.59943,2.63317,382157.57616286,0
+RMT.US,D,20101022,000000,2.64212,2.65175,2.62697,2.63317,152426.3245178,0
+RMT.US,D,20101025,000000,2.65784,2.667,2.62697,2.63917,392555.83646596,0
+RMT.US,D,20101026,000000,2.63917,2.65784,2.63002,2.64212,264996.1487719,0
+RMT.US,D,20101027,000000,2.62697,2.65175,2.62069,2.63917,270434.51235928,0
+RMT.US,D,20101028,000000,2.6547,2.66118,2.61773,2.64212,186370.19140029,0
+RMT.US,D,20101029,000000,2.64784,2.66071,2.63803,2.65089,188664.94369926,0
+RMT.US,D,20101101,000000,2.667,2.68539,2.62402,2.63002,261354.13449217,0
+RMT.US,D,20101102,000000,2.66824,2.67138,2.64965,2.66824,392812.90748254,0
+RMT.US,D,20101103,000000,2.67615,2.70102,2.65784,2.6913,198607.82105871,0
+RMT.US,D,20101104,000000,2.72228,2.74982,2.71913,2.74362,368552.74840403,0
+RMT.US,D,20101105,000000,2.74982,2.81434,2.74982,2.7684,333582.69599416,0
+RMT.US,D,20101108,000000,2.76536,2.77441,2.74362,2.7623,124223.01082586,0
+RMT.US,D,20101109,000000,2.77726,2.78661,2.73142,2.74362,311670.80195685,0
+RMT.US,D,20101110,000000,2.73752,2.77726,2.71913,2.77441,207934.77724785,0
+RMT.US,D,20101111,000000,2.74077,2.7807,2.74077,2.77173,184398.61409357,0
+RMT.US,D,20101112,000000,2.7623,2.7623,2.71293,2.72837,260855.73150085,0
+RMT.US,D,20101115,000000,2.72837,2.74362,2.71589,2.71589,312135.6283256,0
+RMT.US,D,20101116,000000,2.68844,2.6913,2.63317,2.65175,363360.96313866,0
+RMT.US,D,20101117,000000,2.6547,2.6731,2.6487,2.65175,213863.1496709,0
+RMT.US,D,20101118,000000,2.67615,2.72228,2.67615,2.70693,126928.02748191,0
+RMT.US,D,20101119,000000,2.6913,2.73476,2.6913,2.73476,211265.15849931,0
+RMT.US,D,20101122,000000,2.71913,2.74362,2.69759,2.74362,194145.27806486,0
+RMT.US,D,20101123,000000,2.71293,2.71293,2.6913,2.70998,97186.484768343,0
+RMT.US,D,20101124,000000,2.72228,2.77726,2.72228,2.77173,196241.71843676,0
+RMT.US,D,20101126,000000,2.75287,2.77173,2.72228,2.75916,172062.35310632,0
+RMT.US,D,20101129,000000,2.74696,2.77173,2.71913,2.75916,156816.46791923,0
+RMT.US,D,20101130,000000,2.73848,2.76374,2.73218,2.74477,151173.49678804,0
+RMT.US,D,20101201,000000,2.77726,2.80519,2.77441,2.79594,237773.90202077,0
+RMT.US,D,20101202,000000,2.77173,2.81138,2.77173,2.81138,153709.58106177,0
+RMT.US,D,20101203,000000,2.78661,2.81777,2.78661,2.81777,182901.3065807,0
+RMT.US,D,20101206,000000,2.82072,2.85428,2.80814,2.84207,155024.31568939,0
+RMT.US,D,20101207,000000,2.85732,2.88524,2.85132,2.86656,179697.88693333,0
+RMT.US,D,20101208,000000,2.87286,2.88191,2.85428,2.88191,320882.33850589,0
+RMT.US,D,20101209,000000,2.89744,2.89744,2.86972,2.87581,398520.93331996,0
+RMT.US,D,20101210,000000,2.8882,2.92193,2.87581,2.90373,151045.48591448,0
+RMT.US,D,20101213,000000,2.91889,2.92489,2.8882,2.8882,346037.52442986,0
+RMT.US,D,20101214,000000,2.87886,2.89135,2.86656,2.86972,211152.88666759,0
+RMT.US,D,20101215,000000,2.87581,2.89421,2.85732,2.86037,257961.84634284,0
+RMT.US,D,20101216,000000,2.86095,2.90773,2.86095,2.90773,151789.41795837,0
+RMT.US,D,20101217,000000,2.90659,2.96807,2.8882,2.96501,558633.15659864,0
+RMT.US,D,20101220,000000,2.95863,2.96178,2.94043,2.94939,238349.95095178,0
+RMT.US,D,20101221,000000,2.97416,2.99571,2.95263,2.99284,531645.94620551,0
+RMT.US,D,20101222,000000,2.9897,3.01686,2.98341,3.01419,317788.04288188,0
+RMT.US,D,20101223,000000,3.00828,3.00828,2.99284,2.99284,168203.14004933,0
+RMT.US,D,20101227,000000,2.97416,3.0203,2.96501,3.00171,184128.95184353,0
+RMT.US,D,20101228,000000,3.01115,3.01419,2.99571,3.00828,261586.02304182,0
+RMT.US,D,20101229,000000,3.0061,3.01277,2.9653,2.99046,206239.15780791,0
+RMT.US,D,20101230,000000,2.99713,3.01591,2.99389,3.00943,210824.46532805,0
+RMT.US,D,20101231,000000,3.00828,3.02096,3.00504,3.01124,257069.96730574,0
+RMT.US,D,20110103,000000,3.0203,3.06642,3.00514,3.05403,319414.41053777,0
+RMT.US,D,20110104,000000,3.06642,3.06642,2.99571,3.03564,492997.15508499,0
+RMT.US,D,20110105,000000,3.07271,3.0911,3.04488,3.08166,675985.55103048,0
+RMT.US,D,20110106,000000,3.08166,3.09406,3.05708,3.06642,189651.25698735,0
+RMT.US,D,20110107,000000,3.06928,3.08166,3.01686,3.03888,290295.08461127,0
+RMT.US,D,20110110,000000,3.03259,3.05403,3.01115,3.05098,275496.18821217,0
+RMT.US,D,20110111,000000,3.06928,3.06928,3.04183,3.05098,242945.75116648,0
+RMT.US,D,20110112,000000,3.07271,3.0911,3.06041,3.06928,238963.7735832,0
+RMT.US,D,20110113,000000,3.06642,3.0911,3.06308,3.06642,208997.68720618,0
+RMT.US,D,20110114,000000,3.06308,3.08166,3.05098,3.08166,141692.29798897,0
+RMT.US,D,20110118,000000,3.06642,3.08481,3.04774,3.06299,256173.89119082,0
+RMT.US,D,20110119,000000,3.06041,3.06041,3.00123,3.01323,374815.83778336,0
+RMT.US,D,20110120,000000,3.01115,3.01115,2.94634,2.95587,328543.05479983,0
+RMT.US,D,20110121,000000,2.97111,2.97712,2.93747,2.94366,331350.8998625,0
+RMT.US,D,20110124,000000,2.94043,2.97416,2.94043,2.96178,250727.13344779,0
+RMT.US,D,20110125,000000,2.94939,2.96807,2.94366,2.96501,272161.60988288,0
+RMT.US,D,20110126,000000,2.97111,3.01115,2.97111,2.99571,194023.56280803,0
+RMT.US,D,20110127,000000,3.00828,3.03564,2.99571,3.03259,238757.06750048,0
+RMT.US,D,20110128,000000,3.0203,3.02306,2.94366,2.94939,223167.02193202,0
+RMT.US,D,20110131,000000,2.96883,2.9755,2.9267,2.9591,225676.87446936,0
+RMT.US,D,20110201,000000,2.98045,3.0203,2.98045,3.01686,388989.36958703,0
+RMT.US,D,20110202,000000,3.01115,3.02935,2.99284,3.02306,252126.85890131,0
+RMT.US,D,20110203,000000,3.01323,3.02591,3.00123,3.01962,297230.75571151,0
+RMT.US,D,20110204,000000,3.0203,3.03259,3.00514,3.02306,209158.22543285,0
+RMT.US,D,20110207,000000,3.0203,3.06642,3.0203,3.05708,220322.45243841,0
+RMT.US,D,20110208,000000,3.05708,3.06928,3.04488,3.06041,225444.98591971,0
+RMT.US,D,20110209,000000,3.06041,3.06041,3.02935,3.03564,193283.82784197,0
+RMT.US,D,20110210,000000,2.99799,3.05384,2.99799,3.04774,204840.48162384,0
+RMT.US,D,20110211,000000,3.03201,3.06928,3.02277,3.06928,309014.05169575,0
+RMT.US,D,20110214,000000,3.07557,3.0911,3.06642,3.0911,197029.71979778,0
+RMT.US,D,20110215,000000,3.07271,3.08767,3.06308,3.06642,217517.75518409,0
+RMT.US,D,20110216,000000,3.08795,3.11293,3.08795,3.10692,338715.72217002,0
+RMT.US,D,20110218,000000,3.12865,3.15324,3.12236,3.12865,214509.49965544,0
+RMT.US,D,20110222,000000,3.10359,3.11913,3.03201,3.03526,297353.5202378,0
+RMT.US,D,20110223,000000,3.04793,3.05708,2.97712,3.00828,357577.38990045,0
+RMT.US,D,20110224,000000,3.00418,3.02877,2.97616,3.01047,344871.7860649,0
+RMT.US,D,20110225,000000,3.0384,3.08481,3.0384,3.08481,368613.60603244,0
+RMT.US,D,20110228,000000,3.10092,3.11674,3.07271,3.09768,311739.00447146,0
+RMT.US,D,20110301,000000,3.11913,3.11913,3.04774,3.04774,229055.52211577,0
+RMT.US,D,20110302,000000,3.06299,3.08186,3.05384,3.06928,217736.00323082,0
+RMT.US,D,20110303,000000,3.10978,3.1317,3.10359,3.12236,100260.84427269,0
+RMT.US,D,20110304,000000,3.10692,3.10978,3.08795,3.10359,152721.16923477,0
+RMT.US,D,20110307,000000,3.0973,3.12236,3.03526,3.06041,335332.87744578,0
+RMT.US,D,20110308,000000,3.06642,3.10063,3.03201,3.08795,188036.43129547,0
+RMT.US,D,20110309,000000,3.08186,3.10063,3.07271,3.08795,222276.19216438,0
+RMT.US,D,20110310,000000,3.04774,3.04774,3.01047,3.01648,274620.04821691,0
+RMT.US,D,20110311,000000,3.00418,3.04479,2.99799,3.03201,172402.31640988,0
+RMT.US,D,20110314,000000,2.99132,3.01962,2.97292,3.00714,308464.23450113,0
+RMT.US,D,20110315,000000,2.89229,2.99132,2.88925,2.97616,393698.4909029,0
+RMT.US,D,20110316,000000,2.97616,2.98551,2.90773,2.94834,145706.80292537,0
+RMT.US,D,20110317,000000,2.98121,2.99389,2.95606,2.95901,188398.42925759,0
+RMT.US,D,20110318,000000,3.00418,3.00418,2.97616,2.98874,182693.55122853,0
+RMT.US,D,20110321,000000,3.01962,3.05679,3.01962,3.05679,174439.99769229,0
+RMT.US,D,20110322,000000,3.06299,3.06642,3.04774,3.06299,126265.93845554,0
+RMT.US,D,20110323,000000,3.05679,3.08481,3.0384,3.08186,181262.34769135,0
+RMT.US,D,20110324,000000,3.09416,3.11913,3.08481,3.10978,832893.30539234,0
+RMT.US,D,20110325,000000,3.12532,3.15324,3.10692,3.1317,256765.67916367,0
+RMT.US,D,20110328,000000,3.1378,3.15324,3.11913,3.13485,738497.87737538,0
+RMT.US,D,20110329,000000,3.1317,3.15324,3.11913,3.15009,197497.6939749,0
+RMT.US,D,20110330,000000,3.16582,3.17821,3.15963,3.17192,124186.28639493,0
+RMT.US,D,20110331,000000,3.17078,3.19346,3.15782,3.18402,215509.45344644,0
+RMT.US,D,20110401,000000,3.20013,3.22481,3.1907,3.19385,166015.4132348,0
+RMT.US,D,20110404,000000,3.20318,3.22186,3.20318,3.22186,193151.61989059,0
+RMT.US,D,20110405,000000,3.23101,3.23416,3.18164,3.22806,705149.99554358,0
+RMT.US,D,20110406,000000,3.23739,3.24969,3.22186,3.23101,450597.22566136,0
+RMT.US,D,20110407,000000,3.24054,3.25589,3.21252,3.22481,267769.36794255,0
+RMT.US,D,20110408,000000,3.24054,3.24359,3.17821,3.19699,253688.17185095,0
+RMT.US,D,20110411,000000,3.20642,3.20642,3.15648,3.16277,148459.03670691,0
+RMT.US,D,20110412,000000,3.12922,3.15458,3.1135,3.12608,181292.77650556,0
+RMT.US,D,20110413,000000,3.1317,3.13485,3.10063,3.12532,193607.00283424,0
+RMT.US,D,20110414,000000,3.0973,3.13485,3.08186,3.12532,196979.35486392,0
+RMT.US,D,20110415,000000,3.12532,3.14723,3.11607,3.1378,163533.89097276,0
+RMT.US,D,20110418,000000,3.09416,3.09416,3.06642,3.09129,206771.1374218,0
+RMT.US,D,20110419,000000,3.10978,3.12236,3.07567,3.09416,201168.03852991,0
+RMT.US,D,20110420,000000,3.1317,3.15324,3.12865,3.15324,175269.96983151,0
+RMT.US,D,20110421,000000,3.16277,3.17192,3.14723,3.17192,179831.14415418,0
+RMT.US,D,20110425,000000,3.16277,3.16277,3.14094,3.15648,117466.76480248,0
+RMT.US,D,20110426,000000,3.15648,3.19699,3.15648,3.19385,233540.09976819,0
+RMT.US,D,20110427,000000,3.20013,3.20318,3.17192,3.20013,174252.17845977,0
+RMT.US,D,20110428,000000,3.18764,3.20318,3.18164,3.19699,182123.79791425,0
+RMT.US,D,20110429,000000,3.20975,3.21624,3.20013,3.20328,167857.9303985,0
+RMT.US,D,20110502,000000,3.22481,3.22481,3.17516,3.1907,314232.06869751,0
+RMT.US,D,20110503,000000,3.18593,3.18593,3.12608,3.14486,147543.02447233,0
+RMT.US,D,20110504,000000,3.13485,3.144,3.09416,3.11607,127744.35911822,0
+RMT.US,D,20110505,000000,3.10092,3.11979,3.06622,3.085,177140.81727051,0
+RMT.US,D,20110506,000000,3.10692,3.11913,3.07271,3.08481,163877.00208468,0
+RMT.US,D,20110509,000000,3.09129,3.10978,3.08186,3.10692,153076.87158015,0
+RMT.US,D,20110510,000000,3.11913,3.15324,3.11913,3.15324,180245.60558906,0
+RMT.US,D,20110511,000000,3.14829,3.14829,3.11045,3.13237,215780.16496594,0
+RMT.US,D,20110512,000000,3.12236,3.15648,3.09416,3.15324,150655.15767707,0
+RMT.US,D,20110513,000000,3.15772,3.16697,3.11045,3.1135,185449.98208789,0
+RMT.US,D,20110516,000000,3.09416,3.1317,3.08186,3.08481,125879.80729596,0
+RMT.US,D,20110517,000000,3.06642,3.07881,3.05078,3.06928,178051.5831578,0
+RMT.US,D,20110518,000000,3.07567,3.08795,3.04774,3.08186,354072.82991939,0
+RMT.US,D,20110519,000000,3.08481,3.09416,3.05078,3.07881,176838.62766734,0
+RMT.US,D,20110520,000000,3.085,3.085,3.05346,3.0628,92931.69712666,0
+RMT.US,D,20110523,000000,3.0384,3.0384,3.01648,3.02277,160046.11930298,0
+RMT.US,D,20110524,000000,3.03154,3.0507,3.00943,3.02515,96696.475932667,0
+RMT.US,D,20110525,000000,3.01906,3.0567,3.01591,3.05346,110998.01860989,0
+RMT.US,D,20110526,000000,3.0507,3.09139,3.03154,3.0789,138719.71762179,0
+RMT.US,D,20110527,000000,3.08196,3.10721,3.07576,3.10721,197955.17545745,0
+RMT.US,D,20110531,000000,3.12474,3.14086,3.09911,3.14086,216632.17176373,0
+RMT.US,D,20110601,000000,3.13237,3.13237,3.06928,3.07271,309011.95315685,0
+RMT.US,D,20110602,000000,3.08196,3.085,3.0628,3.07576,227869.84763116,0
+RMT.US,D,20110603,000000,3.04107,3.06622,3.02829,3.04107,193991.03545491,0
+RMT.US,D,20110606,000000,3.04431,3.04431,2.99389,3.0061,249234.02301274,0
+RMT.US,D,20110607,000000,3.00943,3.01277,2.98732,2.99713,186723.79520676,0
+RMT.US,D,20110608,000000,2.98437,2.99046,2.95273,2.95606,144617.66123064,0
+RMT.US,D,20110609,000000,2.9653,2.99713,2.96225,2.9653,152982.43732917,0
+RMT.US,D,20110610,000000,2.9653,2.9653,2.92127,2.93709,213969.1258859,0
+RMT.US,D,20110613,000000,2.94023,2.94634,2.89916,2.91184,164910.53249826,0
+RMT.US,D,20110614,000000,2.94634,2.96225,2.91822,2.95273,216956.39602545,0
+RMT.US,D,20110615,000000,2.93709,2.95273,2.90859,2.91508,156225.72921584,0
+RMT.US,D,20110616,000000,2.91346,3.01277,2.88162,2.9167,442828.43461351,0
+RMT.US,D,20110617,000000,2.95273,2.97178,2.92451,2.94634,124062.47259919,0
+RMT.US,D,20110620,000000,2.93709,2.96225,2.93709,2.95606,160031.42953061,0
+RMT.US,D,20110621,000000,2.96225,3.00943,2.96225,3.0061,136134.31768367,0
+RMT.US,D,20110622,000000,2.99389,3.03154,2.98121,2.99046,211247.32091857,0
+RMT.US,D,20110623,000000,2.9653,2.99999,2.92451,2.99999,153666.56101409,0
+RMT.US,D,20110624,000000,2.99389,2.99389,2.94634,2.96883,123297.5551662,0
+RMT.US,D,20110627,000000,2.97502,3.01591,2.97502,3.00943,164099.44720923,0
+RMT.US,D,20110628,000000,3.02829,3.0628,3.02829,3.06013,72887.502719983,0
+RMT.US,D,20110629,000000,3.07271,3.09139,3.0567,3.09139,119474.01727069,0
+RMT.US,D,20110630,000000,3.09263,3.11226,3.07966,3.10549,131757.81478516,0
+RMT.US,D,20110701,000000,3.10092,3.14486,3.10092,3.12608,139336.68806158,0
+RMT.US,D,20110705,000000,3.12922,3.14486,3.11674,3.12922,78956.477250068,0
+RMT.US,D,20110706,000000,3.13427,3.15668,3.11817,3.15668,177844.87707509,0
+RMT.US,D,20110707,000000,3.15772,3.21462,3.15772,3.2048,196683.4608775,0
+RMT.US,D,20110708,000000,3.18288,3.19555,3.15772,3.18288,220387.50714464,0
+RMT.US,D,20110711,000000,3.1702,3.1702,3.12312,3.13237,198672.87576495,0
+RMT.US,D,20110712,000000,3.12608,3.16077,3.12608,3.12922,133815.43218722,0
+RMT.US,D,20110713,000000,3.14171,3.18288,3.13856,3.14486,179885.70616586,0
+RMT.US,D,20110714,000000,3.16382,3.18288,3.1135,3.12922,122490.66695499,0
+RMT.US,D,20110715,000000,3.13561,3.14486,3.11979,3.14486,36865.033046338,0
+RMT.US,D,20110718,000000,3.14486,3.14486,3.07576,3.10721,164335.5328367,0
+RMT.US,D,20110719,000000,3.13427,3.15991,3.13427,3.15334,179229.91275622,0
+RMT.US,D,20110720,000000,3.16697,3.18288,3.14829,3.16382,112054.63295149,0
+RMT.US,D,20110721,000000,3.18593,3.2048,3.1702,3.2048,197679.21759068,0
+RMT.US,D,20110722,000000,3.20804,3.21462,3.18908,3.21119,134596.08866204,0
+RMT.US,D,20110725,000000,3.16382,3.18593,3.15133,3.16382,284920.72646066,0
+RMT.US,D,20110726,000000,3.16315,3.16315,3.13742,3.13742,214837.92099498,0
+RMT.US,D,20110727,000000,3.12922,3.12922,3.0567,3.0567,271742.95137017,0
+RMT.US,D,20110728,000000,3.07337,3.08319,3.04488,3.04488,219834.54214164,0
+RMT.US,D,20110729,000000,3.01124,3.0567,2.94929,3.00504,870194.83453213,0
+RMT.US,D,20110801,000000,3.0507,3.0507,2.97178,3.01906,383383.12288677,0
+RMT.US,D,20110802,000000,3.01915,3.04488,2.94881,2.94881,466412.86416274,0
+RMT.US,D,20110803,000000,2.95273,2.97502,2.87419,2.97502,632573.07658239,0
+RMT.US,D,20110804,000000,2.92299,2.93252,2.81082,2.83007,637594.88019598,0
+RMT.US,D,20110805,000000,2.86457,2.87076,2.73524,2.77964,772547.72047286,0
+RMT.US,D,20110808,000000,2.67252,2.69749,2.50842,2.51479,576374.20455069,0
+RMT.US,D,20110809,000000,2.56836,2.70102,2.48944,2.69749,508584.05284509,0
+RMT.US,D,20110810,000000,2.64403,2.68177,2.58113,2.59037,369283.03994499,0
+RMT.US,D,20110811,000000,2.61563,2.74153,2.6,2.71646,279791.89736262,0
+RMT.US,D,20110812,000000,2.72781,2.74067,2.667,2.69883,244324.49123088,0
+RMT.US,D,20110815,000000,2.74477,2.77317,2.72599,2.77317,333451.53731223,0
+RMT.US,D,20110816,000000,2.75125,2.75125,2.7037,2.71331,89209.938368325,0
+RMT.US,D,20110817,000000,2.73848,2.74782,2.67252,2.7037,174250.07992085,0
+RMT.US,D,20110818,000000,2.64403,2.64403,2.55254,2.5715,281654.35064597,0
+RMT.US,D,20110819,000000,2.5229,2.60305,2.5229,2.5229,279051.1131271,0
+RMT.US,D,20110822,000000,2.6,2.6,2.52747,2.5432,432279.07950883,0
+RMT.US,D,20110823,000000,2.55254,2.65023,2.5493,2.65023,195584.87575769,0
+RMT.US,D,20110824,000000,2.65023,2.6912,2.64088,2.6912,116412.2489998,0
+RMT.US,D,20110825,000000,2.71646,2.71646,2.61877,2.6345,344479.35928858,0
+RMT.US,D,20110826,000000,2.60944,2.68301,2.56788,2.68301,204310.60054887,0
+RMT.US,D,20110829,000000,2.71179,2.79804,2.69883,2.79185,310435.81180783,0
+RMT.US,D,20110830,000000,2.78222,2.82702,2.75973,2.81415,278834.96361929,0
+RMT.US,D,20110831,000000,2.82911,2.84512,2.78651,2.80938,546779.55956088,0
+RMT.US,D,20110901,000000,2.82702,2.8334,2.75335,2.76917,443765.43223719,0
+RMT.US,D,20110902,000000,2.69225,2.72151,2.66595,2.67919,445494.62829971,0
+RMT.US,D,20110906,000000,2.59648,2.6446,2.57112,2.6446,236837.95366654,0
+RMT.US,D,20110907,000000,2.67328,2.72781,2.667,2.72132,168372.07243165,0
+RMT.US,D,20110908,000000,2.69569,2.71808,2.67328,2.67967,83081.155479281,0
+RMT.US,D,20110909,000000,2.66071,2.66071,2.58352,2.61563,112975.89153334,0
+RMT.US,D,20110912,000000,2.58675,2.61248,2.54529,2.60305,243599.4460372,0
+RMT.US,D,20110913,000000,2.61248,2.63803,2.59648,2.62211,185933.69530684,0
+RMT.US,D,20110914,000000,2.63488,2.70865,2.62868,2.67653,118137.24798449,0
+RMT.US,D,20110915,000000,2.69883,2.72132,2.67328,2.72132,90130.147680718,0
+RMT.US,D,20110916,000000,2.71808,2.73418,2.6894,2.72781,125482.13417235,0
+RMT.US,D,20110919,000000,2.6894,2.69883,2.64784,2.68301,146783.35338661,0
+RMT.US,D,20110920,000000,2.68301,2.7054,2.64136,2.6446,236731.97745155,0
+RMT.US,D,20110921,000000,2.63488,2.65089,2.55816,2.5614,134624.41893734,0
+RMT.US,D,20110922,000000,2.49735,2.51337,2.44618,2.48439,534688.8276262,0
+RMT.US,D,20110923,000000,2.48439,2.50346,2.4618,2.50051,148725.55114858,0
+RMT.US,D,20110926,000000,2.51661,2.53891,2.48125,2.52614,130307.72439778,0
+RMT.US,D,20110927,000000,2.56788,2.61248,2.53567,2.55149,144918.80156435,0
+RMT.US,D,20110928,000000,2.5614,2.57732,2.47181,2.47181,192081.36504607,0
+RMT.US,D,20110929,000000,2.50051,2.52929,2.45247,2.49735,204470.08950609,0
+RMT.US,D,20110930,000000,2.46877,2.50517,2.4457,2.4457,229135.26659438,0
+RMT.US,D,20111003,000000,2.43969,2.44913,2.33705,2.33705,295481.62352935,0
+RMT.US,D,20111004,000000,2.28587,2.38518,2.24747,2.36279,761065.56482232,0
+RMT.US,D,20111005,000000,2.41396,2.45561,2.38833,2.44913,347215.85402828,0
+RMT.US,D,20111006,000000,2.45866,2.49735,2.45247,2.49068,244134.57345946,0
+RMT.US,D,20111007,000000,2.5067,2.5067,2.41396,2.43646,118544.36453319,0
+RMT.US,D,20111010,000000,2.48125,2.53567,2.46867,2.53567,179272.9328039,0
+RMT.US,D,20111011,000000,2.51956,2.55816,2.50051,2.54215,223004.38516643,0
+RMT.US,D,20111012,000000,2.5614,2.60944,2.54863,2.58675,198564.80101105,0
+RMT.US,D,20111013,000000,2.57732,2.59972,2.54529,2.59333,50658.729307144,0
+RMT.US,D,20111014,000000,2.62526,2.65738,2.60944,2.64784,181304.31846957,0
+RMT.US,D,20111017,000000,2.63803,2.63803,2.54863,2.55816,154280.38364551,0
+RMT.US,D,20111018,000000,2.56788,2.64136,2.53253,2.61897,187149.79860565,0
+RMT.US,D,20111019,000000,2.62526,2.6446,2.57427,2.57732,142177.06047737,0
+RMT.US,D,20111020,000000,2.58675,2.59648,2.51956,2.58675,234522.21597846,0
+RMT.US,D,20111021,000000,2.60601,2.64136,2.59972,2.61897,77624.954311154,0
+RMT.US,D,20111024,000000,2.63803,2.71808,2.63803,2.70865,274811.01525779,0
+RMT.US,D,20111025,000000,2.69225,2.69855,2.64336,2.65309,177049.53082788,0
+RMT.US,D,20111026,000000,2.68301,2.6894,2.62868,2.68301,125986.83278041,0
+RMT.US,D,20111027,000000,2.77259,2.83978,2.76288,2.82702,369437.28255493,0
+RMT.US,D,20111028,000000,2.83674,2.85589,2.81415,2.81767,172631.05715116,0
+RMT.US,D,20111031,000000,2.78241,2.80214,2.73943,2.74924,168421.38809605,0
+RMT.US,D,20111101,000000,2.66948,2.70178,2.62049,2.65632,217813.64917052,0
+RMT.US,D,20111102,000000,2.70188,2.72132,2.67014,2.7054,143634.49575093,0
+RMT.US,D,20111103,000000,2.75735,2.82911,2.71828,2.82244,281622.87256231,0
+RMT.US,D,20111104,000000,2.79957,2.80938,2.76993,2.78651,136001.06046283,0
+RMT.US,D,20111107,000000,2.78222,2.78222,2.72132,2.74067,237705.69950616,0
+RMT.US,D,20111108,000000,2.76621,2.85589,2.72781,2.85274,488206.19075158,0
+RMT.US,D,20111109,000000,2.76697,2.78346,2.69539,2.72151,239422.30433522,0
+RMT.US,D,20111110,000000,2.76374,2.76374,2.68253,2.71484,199276.20570182,0
+RMT.US,D,20111111,000000,2.7542,2.78651,2.72799,2.74105,165670.20358397,0
+RMT.US,D,20111114,000000,2.71475,2.7501,2.6894,2.6894,107932.05326119,0
+RMT.US,D,20111115,000000,2.67328,2.74067,2.66367,2.71475,133071.50014333,0
+RMT.US,D,20111116,000000,2.69883,2.76621,2.69883,2.71808,119795.09372404,0
+RMT.US,D,20111117,000000,2.71808,2.73418,2.667,2.68616,56318.48874962,0
+RMT.US,D,20111118,000000,2.69225,2.71828,2.66948,2.70178,162772.12134813,0
+RMT.US,D,20111121,000000,2.65738,2.67967,2.63174,2.65738,97689.084837484,0
+RMT.US,D,20111122,000000,2.63488,2.65738,2.62211,2.63488,89972.757262407,0
+RMT.US,D,20111123,000000,2.61897,2.61897,2.53253,2.54215,300166.61164775,0
+RMT.US,D,20111125,000000,2.53596,2.55206,2.49354,2.50012,126709.77943518,0
+RMT.US,D,20111128,000000,2.54567,2.59133,2.53262,2.56836,460179.15432816,0
+RMT.US,D,20111129,000000,2.57493,2.59133,2.56836,2.58799,261626.94455058,0
+RMT.US,D,20111130,000000,2.66147,2.69493,2.66147,2.69493,186341.86112499,0
+RMT.US,D,20111201,000000,2.69855,2.73476,2.69855,2.71179,149295.30446286,0
+RMT.US,D,20111202,000000,2.75106,2.75735,2.72799,2.73476,375048.77560246,0
+RMT.US,D,20111205,000000,2.78346,2.79652,2.75735,2.76993,104027.72161761,0
+RMT.US,D,20111206,000000,2.77345,2.81262,2.76374,2.81262,478652.59236009,0
+RMT.US,D,20111207,000000,2.80291,2.81587,2.74105,2.81587,190204.22199035,0
+RMT.US,D,20111208,000000,2.79957,2.80938,2.74429,2.74762,315777.64260532,0
+RMT.US,D,20111209,000000,2.74762,2.8517,2.74762,2.82244,180704.13634108,0
+RMT.US,D,20111212,000000,2.79957,2.79957,2.74762,2.76993,380865.92546325,0
+RMT.US,D,20111213,000000,2.77688,2.79957,2.71484,2.72799,211183.31548179,0
+RMT.US,D,20111214,000000,2.71179,2.71179,2.65956,2.68253,347031.18260413,0
+RMT.US,D,20111215,000000,2.71484,2.73476,2.6892,2.71484,399990.95982699,0
+RMT.US,D,20111216,000000,2.73476,2.76993,2.73133,2.74429,102220.8796154,0
+RMT.US,D,20111219,000000,2.76049,2.76697,2.69225,2.69539,140201.28609284,0
+RMT.US,D,20111220,000000,2.75106,2.78975,2.75106,2.78022,209143.53566048,0
+RMT.US,D,20111221,000000,2.78022,2.80291,2.75106,2.79652,320396.52674803,0
+RMT.US,D,20111222,000000,2.79957,2.8354,2.79957,2.8354,206885.50779244,0
+RMT.US,D,20111223,000000,2.8354,2.84827,2.81901,2.84512,320178.27870131,0
+RMT.US,D,20111227,000000,2.84512,2.87447,2.82549,2.87104,403791.41379448,0
+RMT.US,D,20111228,000000,2.87104,2.87104,2.80938,2.82244,454076.6031755,0
+RMT.US,D,20111229,000000,2.82549,2.85837,2.82549,2.84827,238119.1116716,0
+RMT.US,D,20111230,000000,2.84236,2.88248,2.81873,2.8558,284762.28677289,0
+RMT.US,D,20120103,000000,2.90059,2.90402,2.87771,2.8843,227751.2801827,0
+RMT.US,D,20120104,000000,2.87447,2.8843,2.86475,2.87771,175534.38573427,0
+RMT.US,D,20120105,000000,2.87771,2.8843,2.83864,2.88124,287708.63540368,0
+RMT.US,D,20120106,000000,2.87447,2.90402,2.86475,2.88753,78459.123528204,0
+RMT.US,D,20120109,000000,2.8843,2.88753,2.86151,2.87447,150220.76012253,0
+RMT.US,D,20120110,000000,2.89077,2.92003,2.89077,2.90707,166462.40202281,0
+RMT.US,D,20120111,000000,2.90707,2.90707,2.88753,2.89735,145581.93986017,0
+RMT.US,D,20120112,000000,2.90707,2.92337,2.89735,2.90059,159512.04115018,0
+RMT.US,D,20120113,000000,2.89077,2.90402,2.87771,2.88753,223271.94887756,0
+RMT.US,D,20120117,000000,2.9045,2.90773,2.87133,2.87133,138101.69791256,0
+RMT.US,D,20120118,000000,2.88124,2.91698,2.86475,2.91698,148620.62420304,0
+RMT.US,D,20120119,000000,2.91041,2.94605,2.91041,2.94605,163952.54948547,0
+RMT.US,D,20120120,000000,2.94605,2.9591,2.92994,2.95253,153565.83114638,0
+RMT.US,D,20120123,000000,2.96244,2.9755,2.93976,2.95587,322956.74421923,0
+RMT.US,D,20120124,000000,2.943,2.97864,2.92994,2.96549,111108.19190271,0
+RMT.US,D,20120125,000000,2.9755,2.98513,2.96244,2.98189,232124.63527285,0
+RMT.US,D,20120126,000000,2.99456,2.99456,2.95253,2.95253,117360.7885875,0
+RMT.US,D,20120127,000000,2.94605,2.97226,2.93976,2.95587,215075.0558919,0
+RMT.US,D,20120130,000000,2.93623,2.98189,2.93623,2.9755,147548.2708196,0
+RMT.US,D,20120131,000000,2.98674,2.99389,2.9736,2.9836,107698.06617263,0
+RMT.US,D,20120201,000000,2.98856,3.02429,2.98856,3.01124,308328.87874137,0
+RMT.US,D,20120202,000000,3.01772,3.04393,3.01124,3.02744,87928.78036327,0
+RMT.US,D,20120203,000000,3.03726,3.10263,3.03726,3.08624,283973.23614242,0
+RMT.US,D,20120206,000000,3.08939,3.10874,3.08939,3.10263,153622.49169697,0
+RMT.US,D,20120207,000000,3.10902,3.12236,3.0993,3.12236,145933.44512773,0
+RMT.US,D,20120208,000000,3.11903,3.14877,3.10902,3.13227,302525.3693835,0
+RMT.US,D,20120209,000000,3.14218,3.14218,3.10902,3.10902,156561.49544157,0
+RMT.US,D,20120210,000000,3.09263,3.10263,3.07948,3.07948,173175.62799851,0
+RMT.US,D,20120213,000000,3.12198,3.12198,3.08281,3.11541,332610.02320899,0
+RMT.US,D,20120214,000000,3.09911,3.11845,3.08624,3.09263,191201.02797299,0
+RMT.US,D,20120215,000000,3.10902,3.12236,3.07614,3.08939,112798.56499538,0
+RMT.US,D,20120216,000000,3.09586,3.12198,3.09263,3.11845,265569.04989455,0
+RMT.US,D,20120217,000000,3.11903,3.14218,3.11903,3.12884,111578.26461873,0
+RMT.US,D,20120221,000000,3.14142,3.14466,3.09911,3.10263,175094.74183246,0
+RMT.US,D,20120222,000000,3.10263,3.12236,3.09263,3.0993,110057.87317784,0
+RMT.US,D,20120223,000000,3.0993,3.12884,3.08605,3.12884,197372.8309097,0
+RMT.US,D,20120224,000000,3.13561,3.15219,3.12884,3.14218,154423.08429145,0
+RMT.US,D,20120227,000000,3.1255,3.14877,3.10263,3.13866,113628.5371346,0
+RMT.US,D,20120228,000000,3.12884,3.14877,3.10569,3.12884,153706.4332534,0
+RMT.US,D,20120229,000000,3.14086,3.144,3.08386,3.08386,153632.98439153,0
+RMT.US,D,20120301,000000,3.08272,3.11579,3.08272,3.09263,114657.87047035,0
+RMT.US,D,20120302,000000,3.08939,3.09596,3.0465,3.05622,274399.70163127,0
+RMT.US,D,20120305,000000,3.03973,3.03973,3.00666,3.02667,154936.17705514,0
+RMT.US,D,20120306,000000,3.00009,3.00009,2.95072,2.95739,295002.10738822,0
+RMT.US,D,20120307,000000,2.97702,2.99713,2.96731,2.99713,94341.915274729,0
+RMT.US,D,20120308,000000,3.01009,3.03325,3.00009,3.02306,95897.981877101,0
+RMT.US,D,20120309,000000,3.02667,3.07614,3.02,3.03973,194344.6392614,0
+RMT.US,D,20120312,000000,3.04964,3.0628,3.02992,3.03325,140655.61976702,0
+RMT.US,D,20120313,000000,3.05622,3.08272,3.0465,3.07299,467626.86892265,0
+RMT.US,D,20120314,000000,3.0628,3.07948,3.05622,3.05947,278466.67004043,0
+RMT.US,D,20120315,000000,3.05298,3.09263,3.0465,3.08272,188665.99296872,0
+RMT.US,D,20120316,000000,3.07614,3.10263,3.05947,3.08939,204112.28862179,0
+RMT.US,D,20120319,000000,3.06937,3.11245,3.05622,3.0993,296305.30005184,0
+RMT.US,D,20120320,000000,3.08272,3.11245,3.05622,3.10263,576508.51104098,0
+RMT.US,D,20120321,000000,3.11245,3.11579,3.08939,3.10569,326124.48870512,0
+RMT.US,D,20120322,000000,3.08939,3.08939,3.05947,3.06937,269923.5181345,0
+RMT.US,D,20120323,000000,3.07948,3.11903,3.06622,3.11579,189974.43197961,0
+RMT.US,D,20120326,000000,3.12236,3.1886,3.12236,3.18498,286577.52293075,0
+RMT.US,D,20120327,000000,3.18174,3.1886,3.16525,3.17497,168652.22737625,0
+RMT.US,D,20120328,000000,3.15868,3.18174,3.14218,3.16191,216026.74328796,0
+RMT.US,D,20120329,000000,3.14877,3.15219,3.11903,3.14218,80786.403180301,0
+RMT.US,D,20120330,000000,3.1542,3.16401,3.10721,3.10721,255692.27651079,0
+RMT.US,D,20120402,000000,3.10902,3.17164,3.10263,3.16191,148845.16786649,0
+RMT.US,D,20120403,000000,3.17164,3.19479,3.15868,3.16868,238423.39981366,0
+RMT.US,D,20120404,000000,3.14552,3.14552,3.09263,3.10569,97184.386229433,0
+RMT.US,D,20120405,000000,3.0993,3.11903,3.07614,3.08939,172091.73265108,0
+RMT.US,D,20120409,000000,3.0465,3.05622,3.01648,3.04307,129605.76313211,0
+RMT.US,D,20120410,000000,3.04307,3.0465,2.9736,2.99713,83514.503764364,0
+RMT.US,D,20120411,000000,3.02,3.04964,3.01323,3.03325,165084.71122786,0
+RMT.US,D,20120412,000000,3.02667,3.08272,3.02667,3.05947,103855.64142693,0
+RMT.US,D,20120413,000000,3.0628,3.0628,3.01009,3.03325,91841.50616249,0
+RMT.US,D,20120416,000000,3.05298,3.05622,3.02667,3.03973,90031.51635191,0
+RMT.US,D,20120417,000000,3.06041,3.12055,3.06041,3.10044,191324.84176873,0
+RMT.US,D,20120418,000000,3.06937,3.08272,3.05622,3.07614,206706.08271556,0
+RMT.US,D,20120419,000000,3.07614,3.08939,3.04964,3.05622,112278.12734549,0
+RMT.US,D,20120420,000000,3.0628,3.08939,3.0465,3.07299,81441.147320477,0
+RMT.US,D,20120423,000000,3.02,3.03325,3.00666,3.02992,141690.19945006,0
+RMT.US,D,20120424,000000,3.02,3.0465,3.00342,3.03973,98106.694080737,0
+RMT.US,D,20120425,000000,3.09263,3.0993,3.04964,3.06622,268537.4331839,0
+RMT.US,D,20120426,000000,3.04307,3.08605,3.04307,3.08605,147884.03704534,0
+RMT.US,D,20120427,000000,3.08605,3.11579,3.06622,3.09596,112210.97410035,0
+RMT.US,D,20120430,000000,3.10721,3.11721,3.10044,3.11064,121512.74782254,0
+RMT.US,D,20120501,000000,3.11064,3.144,3.09386,3.10377,273065.03088399,0
+RMT.US,D,20120502,000000,3.08272,3.11579,3.08272,3.10569,128368.67444419,0
+RMT.US,D,20120503,000000,3.11064,3.11388,3.07719,3.07719,79177.873105159,0
+RMT.US,D,20120504,000000,3.07299,3.07299,3.00009,3.00342,99334.339343565,0
+RMT.US,D,20120507,000000,2.98045,3.01009,2.98045,3.00342,144585.13387754,0
+RMT.US,D,20120508,000000,2.99036,3.01009,2.95387,3.00666,163935.76117418,0
+RMT.US,D,20120509,000000,2.97654,3.00648,2.97292,2.98321,111973.83920342,0
+RMT.US,D,20120510,000000,3.00648,3.02315,2.97654,2.98321,222162.87106319,0
+RMT.US,D,20120511,000000,2.97654,2.99351,2.97292,2.97654,53792.897170451,0
+RMT.US,D,20120514,000000,2.96397,2.96731,2.93767,2.94414,112955.95541368,0
+RMT.US,D,20120515,000000,2.95072,2.96731,2.92746,2.92746,171446.43193601,0
+RMT.US,D,20120516,000000,2.94071,2.95387,2.88162,2.89439,258140.22215026,0
+RMT.US,D,20120517,000000,2.89439,2.89439,2.8253,2.8253,181575.02998907,0
+RMT.US,D,20120518,000000,2.83235,2.83569,2.80214,2.80214,124078.21164102,0
+RMT.US,D,20120521,000000,2.82187,2.8517,2.80214,2.84827,86747.30295648,0
+RMT.US,D,20120522,000000,2.8517,2.87819,2.82863,2.83845,273832.04685589,0
+RMT.US,D,20120523,000000,2.8253,2.86828,2.79223,2.86161,99318.600301735,0
+RMT.US,D,20120524,000000,2.86828,2.88476,2.84483,2.87133,109686.43179063,0
+RMT.US,D,20120525,000000,2.88582,2.89926,2.86265,2.89926,118282.04716934,0
+RMT.US,D,20120529,000000,2.9025,2.92956,2.9025,2.91937,176620.37962062,0
+RMT.US,D,20120530,000000,2.90955,2.90955,2.87276,2.87924,151026.59906428,0
+RMT.US,D,20120531,000000,2.88582,2.88934,2.84236,2.86924,140338.7403915,0
+RMT.US,D,20120601,000000,2.82911,2.84903,2.79214,2.80214,163779.42002532,0
+RMT.US,D,20120604,000000,2.82911,2.82911,2.76536,2.80214,150112.68536863,0
+RMT.US,D,20120605,000000,2.80882,2.82911,2.80882,2.82911,80476.868690956,0
+RMT.US,D,20120606,000000,2.84903,2.88248,2.84903,2.87276,79597.580887323,0
+RMT.US,D,20120607,000000,2.91937,2.91937,2.87591,2.88934,119147.69447005,0
+RMT.US,D,20120608,000000,2.8658,2.89277,2.85923,2.89277,111360.01657201,0
+RMT.US,D,20120611,000000,2.90955,2.90955,2.86924,2.86924,71959.948521402,0
+RMT.US,D,20120612,000000,2.8658,2.89277,2.85923,2.89277,188460.33615546,0
+RMT.US,D,20120613,000000,2.89592,2.90611,2.8658,2.88582,117649.33768773,0
+RMT.US,D,20120614,000000,2.88582,2.90611,2.86924,2.88582,92388.175548758,0
+RMT.US,D,20120615,000000,2.88248,2.92642,2.88248,2.92299,85558.480663501,0
+RMT.US,D,20120618,000000,2.90955,2.9431,2.89926,2.93613,142928.33740744,0
+RMT.US,D,20120619,000000,2.94939,2.98665,2.94614,2.96302,154930.93070787,0
+RMT.US,D,20120620,000000,2.96978,2.99675,2.96302,2.96978,115336.747808,0
+RMT.US,D,20120621,000000,2.98321,2.98321,2.91584,2.92299,126857.7264284,0
+RMT.US,D,20120622,000000,2.94614,2.94939,2.92299,2.93976,94909.570050106,0
+RMT.US,D,20120625,000000,2.91288,2.92299,2.88934,2.91584,77223.084109733,0
+RMT.US,D,20120626,000000,2.91584,2.9328,2.89926,2.91937,144022.72544943,0
+RMT.US,D,20120627,000000,2.93976,2.95978,2.92642,2.94939,79609.122851333,0
+RMT.US,D,20120628,000000,2.92299,2.95644,2.91584,2.95301,85752.595512752,0
+RMT.US,D,20120629,000000,2.99351,3.01648,2.98665,2.99008,88928.734154275,0
+RMT.US,D,20120702,000000,3.00314,3.03021,2.97988,3.03021,158226.6860673,0
+RMT.US,D,20120703,000000,3.03021,3.08386,3.02667,3.08042,135229.84741311,0
+RMT.US,D,20120705,000000,3.07719,3.09386,3.06708,3.08386,129768.3998977,0
+RMT.US,D,20120706,000000,3.04688,3.08042,3.04688,3.07347,81806.293090958,0
+RMT.US,D,20120709,000000,3.06366,3.0871,3.06366,3.08386,144240.97349616,0
+RMT.US,D,20120710,000000,3.08386,3.09386,3.04002,3.05032,102034.10965233,0
+RMT.US,D,20120711,000000,3.06366,3.07719,3.02315,3.03354,108068.45829039,0
+RMT.US,D,20120712,000000,2.99675,3.05336,2.99675,3.04355,165018.60725217,0
+RMT.US,D,20120713,000000,3.04002,3.06041,3.04002,3.0567,161225.49817086,0
+RMT.US,D,20120716,000000,3.05032,3.07023,3.03678,3.05032,127389.70604229,0
+RMT.US,D,20120717,000000,3.05336,3.05336,3.01648,3.04688,99219.968972926,0
+RMT.US,D,20120718,000000,3.04355,3.07719,3.03678,3.03678,99293.417834805,0
+RMT.US,D,20120719,000000,3.04355,3.0567,3.03678,3.05336,27756.324903933,0
+RMT.US,D,20120720,000000,3.03678,3.03678,2.99675,2.99675,79526.230564355,0
+RMT.US,D,20120723,000000,2.9431,2.9431,2.91937,2.92642,114406.04580106,0
+RMT.US,D,20120724,000000,2.92299,2.92642,2.87591,2.87924,143295.58171683,0
+RMT.US,D,20120725,000000,2.89277,2.91288,2.8658,2.87924,170150.58415857,0
+RMT.US,D,20120726,000000,2.92956,2.93613,2.89926,2.9328,154576.27763194,0
+RMT.US,D,20120727,000000,2.92299,2.97292,2.91584,2.96978,144324.91505259,0
+RMT.US,D,20120730,000000,2.96978,2.97292,2.9328,2.94614,157746.12065673,0
+RMT.US,D,20120731,000000,2.9328,2.94614,2.91288,2.92642,134299.14540616,0
+RMT.US,D,20120801,000000,2.94614,2.94939,2.89277,2.89926,98146.566320043,0
+RMT.US,D,20120802,000000,2.86924,2.87924,2.84579,2.8558,183306.32459049,0
+RMT.US,D,20120803,000000,2.89926,2.93613,2.89277,2.92299,134642.25651807,0
+RMT.US,D,20120806,000000,2.93613,2.97292,2.93613,2.95644,126141.07539036,0
+RMT.US,D,20120807,000000,2.97292,2.98321,2.96616,2.96978,127144.17698972,0
+RMT.US,D,20120808,000000,2.96616,2.97988,2.95978,2.96616,86477.64070644,0
+RMT.US,D,20120809,000000,2.94614,2.97292,2.94614,2.97292,75904.152404283,0
+RMT.US,D,20120810,000000,2.95978,2.98321,2.91584,2.98321,97591.502778131,0
+RMT.US,D,20120813,000000,2.97988,2.97988,2.9328,2.95978,110403.08282868,0
+RMT.US,D,20120814,000000,2.97654,2.97988,2.94939,2.95978,88588.770850722,0
+RMT.US,D,20120815,000000,2.95644,2.95644,2.94939,2.95644,72836.088516667,0
+RMT.US,D,20120816,000000,2.96302,2.99008,2.95978,2.98321,294195.21917701,0
+RMT.US,D,20120817,000000,2.99351,2.99675,2.98321,2.99675,231775.22854419,0
+RMT.US,D,20120820,000000,2.98665,3.01648,2.98665,3.01648,235338.54761477,0
+RMT.US,D,20120821,000000,3.0201,3.03354,3.00314,3.01009,214691.02327123,0
+RMT.US,D,20120822,000000,2.99989,3.01009,2.99351,3.00314,85573.170435876,0
+RMT.US,D,20120823,000000,2.99989,3.00314,2.97292,2.97654,168511.62526922,0
+RMT.US,D,20120824,000000,2.97654,2.99675,2.96616,2.99008,157777.59874039,0
+RMT.US,D,20120827,000000,2.98665,2.99351,2.97292,2.98665,194189.34738199,0
+RMT.US,D,20120828,000000,2.97988,2.99675,2.97988,2.99675,79014.187070116,0
+RMT.US,D,20120829,000000,2.98665,3.01323,2.98665,3.01009,96456.193227379,0
+RMT.US,D,20120830,000000,3.00314,3.00314,2.99008,2.99989,107992.9108896,0
+RMT.US,D,20120831,000000,3.01648,3.01648,2.97654,3.00648,119991.30711221,0
+RMT.US,D,20120904,000000,3.01009,3.05765,2.9795,3.01657,254505.55275672,0
+RMT.US,D,20120905,000000,3.01323,3.02363,3.00648,3.00648,154349.63542957,0
+RMT.US,D,20120906,000000,3.0202,3.07128,3.0202,3.06461,162090.09620212,0
+RMT.US,D,20120907,000000,3.06461,3.09149,3.05765,3.08805,174712.80775069,0
+RMT.US,D,20120910,000000,3.08462,3.09149,3.07433,3.07433,144888.37275015,0
+RMT.US,D,20120911,000000,3.07433,3.09834,3.06461,3.09501,161807.84271862,0
+RMT.US,D,20120912,000000,3.11531,3.12217,3.10521,3.11531,231827.69201697,0
+RMT.US,D,20120913,000000,3.11531,3.1663,3.11198,3.14248,243162.94994375,0
+RMT.US,D,20120914,000000,3.16287,3.1865,3.16287,3.17326,338758.74221769,0
+RMT.US,D,20120917,000000,3.1663,3.18336,3.16287,3.18336,183970.51215576,0
+RMT.US,D,20120918,000000,3.17993,3.1865,3.15944,3.1865,116702.89663895,0
+RMT.US,D,20120919,000000,3.19003,3.19003,3.17993,3.17993,55370.998431386,0
+RMT.US,D,20120920,000000,3.16964,3.17326,3.14581,3.1663,196880.72353511,0
+RMT.US,D,20120921,000000,3.19346,3.20032,3.17326,3.19003,256233.69954978,0
+RMT.US,D,20120924,000000,3.18336,3.20728,3.17669,3.20366,288315.11314891,0
+RMT.US,D,20120925,000000,3.20366,3.22748,3.17326,3.18336,301439.37549716,0
+RMT.US,D,20120926,000000,3.18336,3.21395,3.15944,3.19346,468431.65859495,0
+RMT.US,D,20120927,000000,3.21395,3.24445,3.19003,3.24445,463457.07210686,0
+RMT.US,D,20120928,000000,3.22748,3.23082,3.19689,3.21061,216300.60261582,0
+RMT.US,D,20121001,000000,3.21061,3.23082,3.19346,3.19689,264805.18173101,0
+RMT.US,D,20121002,000000,3.20366,3.21061,3.1865,3.19346,416994.37135189,0
+RMT.US,D,20121003,000000,3.19346,3.20366,3.18336,3.19346,376709.76915037,0
+RMT.US,D,20121004,000000,3.19689,3.20032,3.17326,3.20032,118531.77329972,0
+RMT.US,D,20121005,000000,3.21061,3.23082,3.17993,3.1865,167502.22805312,0
+RMT.US,D,20121008,000000,3.17993,3.19346,3.1663,3.19003,179066.22672118,0
+RMT.US,D,20121009,000000,3.17993,3.17993,3.14248,3.14923,158585.53622105,0
+RMT.US,D,20121010,000000,3.13914,3.13914,3.11531,3.11865,167352.182521,0
+RMT.US,D,20121011,000000,3.13571,3.15267,3.12542,3.13571,184451.07756634,0
+RMT.US,D,20121012,000000,3.13237,3.14248,3.11198,3.11198,175257.37859804,0
+RMT.US,D,20121015,000000,3.13237,3.13237,3.10854,3.12884,106810.38421336,0
+RMT.US,D,20121016,000000,3.13237,3.14923,3.12884,3.14581,82230.197950944,0
+RMT.US,D,20121017,000000,3.14923,3.17993,3.14923,3.17669,155190.10026335,0
+RMT.US,D,20121018,000000,3.16287,3.19003,3.15944,3.1663,231835.03690316,0
+RMT.US,D,20121019,000000,3.15944,3.15944,3.08805,3.10521,353819.95598063,0
+RMT.US,D,20121022,000000,3.09149,3.10168,3.07795,3.10168,173682.42514547,0
+RMT.US,D,20121023,000000,3.07433,3.08805,3.05078,3.08462,170938.58551958,0
+RMT.US,D,20121024,000000,3.08462,3.09149,3.06461,3.06776,96883.24589573,0
+RMT.US,D,20121025,000000,3.09834,3.09834,3.07128,3.08462,140083.76791383,0
+RMT.US,D,20121026,000000,3.08805,3.09501,3.05765,3.07795,125884.00437378,0
+RMT.US,D,20121031,000000,3.09501,3.09501,3.07128,3.09501,188845.41804559,0
+RMT.US,D,20121101,000000,3.09501,3.14248,3.09501,3.13237,218497.77285545,0
+RMT.US,D,20121102,000000,3.13914,3.14248,3.11865,3.12217,160432.25046257,0
+RMT.US,D,20121105,000000,3.11531,3.12542,3.09834,3.11531,149803.15087928,0
+RMT.US,D,20121106,000000,3.12884,3.14581,3.12884,3.14248,126135.82904307,0
+RMT.US,D,20121107,000000,3.11198,3.11198,3.06108,3.06776,214224.09836357,0
+RMT.US,D,20121108,000000,3.06776,3.07433,3.03373,3.04069,255360.70736288,0
+RMT.US,D,20121109,000000,3.01657,3.03726,2.96568,3.0202,411343.00606506,0
+RMT.US,D,20121112,000000,3.0202,3.03373,3.00648,3.01323,92205.602663517,0
+RMT.US,D,20121113,000000,2.99989,3.03373,2.99332,2.99989,162207.61438112,0
+RMT.US,D,20121114,000000,2.99665,3.00648,2.93185,2.93185,335594.14554017,0
+RMT.US,D,20121115,000000,2.91508,2.92499,2.85704,2.89125,344116.312057,0
+RMT.US,D,20121116,000000,2.87743,2.93185,2.87057,2.92155,144525.32551857,0
+RMT.US,D,20121119,000000,2.949,2.99989,2.93861,2.97274,156158.5759707,0
+RMT.US,D,20121120,000000,2.96931,2.99332,2.95587,2.97274,139011.4145304,0
+RMT.US,D,20121121,000000,2.98646,3.00314,2.97616,2.99665,143158.12741817,0
+RMT.US,D,20121123,000000,3.01009,3.06776,3.01009,3.05078,102455.91597341,0
+RMT.US,D,20121126,000000,3.04393,3.04393,3.01009,3.0202,182380.86893082,0
+RMT.US,D,20121127,000000,3.03049,3.06108,3.03049,3.04755,224187.96111213,0
+RMT.US,D,20121128,000000,3.03373,3.10168,3.01657,3.09501,144013.28202433,0
+RMT.US,D,20121129,000000,3.11865,3.12217,3.10168,3.11865,120619.81951599,0
+RMT.US,D,20121130,000000,3.12884,3.13571,3.08462,3.10168,150510.35849222,0
+RMT.US,D,20121203,000000,3.11865,3.12542,3.09501,3.11531,83153.555071704,0
+RMT.US,D,20121204,000000,3.11531,3.13942,3.10511,3.13942,212514.8384207,0
+RMT.US,D,20121205,000000,3.14286,3.14286,3.10835,3.11875,127106.40328933,0
+RMT.US,D,20121206,000000,3.10511,3.12894,3.07375,3.12894,237219.88774831,0
+RMT.US,D,20121207,000000,3.13609,3.13942,3.08767,3.11875,218167.252977,0
+RMT.US,D,20121210,000000,3.12227,3.12227,3.10159,3.11198,188615.62803485,0
+RMT.US,D,20121211,000000,3.12894,3.14619,3.11198,3.14619,179916.13498006,0
+RMT.US,D,20121212,000000,3.14619,3.14962,3.12227,3.13256,219036.04808607,0
+RMT.US,D,20121213,000000,3.13609,3.14286,3.11875,3.13256,175213.30928092,0
+RMT.US,D,20121214,000000,3.13609,3.13942,3.11531,3.13256,214524.18942781,0
+RMT.US,D,20121217,000000,3.13256,3.1602,3.13256,3.15668,468250.13497917,0
+RMT.US,D,20121218,000000,3.16687,3.20156,3.16687,3.20156,194858.78129454,0
+RMT.US,D,20121219,000000,3.19822,3.23254,3.19822,3.22224,153830.24704914,0
+RMT.US,D,20121220,000000,3.23606,3.24616,3.22224,3.24616,177558.42651376,0
+RMT.US,D,20121221,000000,3.17058,3.22224,3.17058,3.215,348331.22745938,0
+RMT.US,D,20121224,000000,3.22224,3.23254,3.20156,3.21872,99934.521472059,0
+RMT.US,D,20121226,000000,3.23254,3.23254,3.18422,3.20156,183208.74253113,0
+RMT.US,D,20121227,000000,3.18784,3.215,3.15324,3.18422,329354.14008886,0
+RMT.US,D,20121228,000000,3.17392,3.18784,3.16687,3.16687,165398.44279503,0
+RMT.US,D,20121231,000000,3.18422,3.25655,3.16343,3.25655,238505.24283118,0
+RMT.US,D,20130102,000000,3.31535,3.36025,3.31535,3.36025,153683.34932538,0
+RMT.US,D,20130103,000000,3.36025,3.38407,3.34633,3.3531,139348.23002558,0
+RMT.US,D,20130104,000000,3.37359,3.40132,3.36672,3.38083,248321.15858654,0
+RMT.US,D,20130107,000000,3.37025,3.38407,3.36025,3.37359,204676.7955888,0
+RMT.US,D,20130108,000000,3.38083,3.39455,3.36672,3.3773,105327.76647286,0
+RMT.US,D,20130109,000000,3.39455,3.41867,3.38759,3.41152,318576.0442429,0
+RMT.US,D,20130110,000000,3.41152,3.42876,3.39808,3.42229,191137.02253621,0
+RMT.US,D,20130111,000000,3.42876,3.42876,3.41152,3.42229,164846.52706148,0
+RMT.US,D,20130114,000000,3.43581,3.43581,3.41867,3.43229,59020.357597298,0
+RMT.US,D,20130115,000000,3.42876,3.44611,3.42229,3.43229,170401.35955841,0
+RMT.US,D,20130116,000000,3.41514,3.43925,3.40132,3.41867,159989.45875239,0
+RMT.US,D,20130117,000000,3.42543,3.45993,3.42543,3.44288,330118.0082524,0
+RMT.US,D,20130118,000000,3.43229,3.46355,3.42543,3.44288,216948.00186981,0
+RMT.US,D,20130122,000000,3.44288,3.47376,3.44288,3.46699,368693.35051105,0
+RMT.US,D,20130123,000000,3.48071,3.48071,3.46355,3.47376,200218.44967277,0
+RMT.US,D,20130124,000000,3.47376,3.50806,3.47376,3.49453,225676.87446936,0
+RMT.US,D,20130125,000000,3.49795,3.50806,3.49453,3.50482,177853.27123073,0
+RMT.US,D,20130128,000000,3.50482,3.51169,3.4909,3.50806,140636.73291683,0
+RMT.US,D,20130129,000000,3.50806,3.52531,3.49453,3.51521,240750.67946576,0
+RMT.US,D,20130130,000000,3.51864,3.52188,3.48766,3.4909,168509.52673031,0
+RMT.US,D,20130131,000000,3.48423,3.51521,3.48071,3.50806,185996.65147416,0
+RMT.US,D,20130201,000000,3.51521,3.54275,3.49453,3.52903,218588.01002862,0
+RMT.US,D,20130204,000000,3.52903,3.52903,3.49795,3.50482,113252.89866956,0
+RMT.US,D,20130205,000000,3.52188,3.54275,3.51521,3.5358,164549.5838056,0
+RMT.US,D,20130206,000000,3.53246,3.54962,3.52531,3.54962,150397.03739104,0
+RMT.US,D,20130207,000000,3.56,3.56334,3.52531,3.55637,137366.16002432,0
+RMT.US,D,20130208,000000,3.55637,3.56677,3.54618,3.55637,113095.50825125,0
+RMT.US,D,20130211,000000,3.56677,3.56677,3.54275,3.55304,159668.38229904,0
+RMT.US,D,20130212,000000,3.56334,3.5702,3.55304,3.56,330541.91311238,0
+RMT.US,D,20130213,000000,3.56677,3.58058,3.56677,3.57725,180746.10711929,0
+RMT.US,D,20130214,000000,3.5702,3.59088,3.5702,3.59088,193209.32971064,0
+RMT.US,D,20130215,000000,3.58755,3.59784,3.57725,3.58402,103439.08145312,0
+RMT.US,D,20130219,000000,3.5947,3.60822,3.59088,3.59784,159870.89130393,0
+RMT.US,D,20130220,000000,3.61175,3.61175,3.56677,3.56677,187862.25256588,0
+RMT.US,D,20130221,000000,3.56,3.5702,3.51864,3.56677,207431.12790925,0
+RMT.US,D,20130222,000000,3.58402,3.60479,3.58402,3.59088,217143.16598852,0
+RMT.US,D,20130225,000000,3.59784,3.61175,3.51864,3.5358,289712.74006351,0
+RMT.US,D,20130226,000000,3.56334,3.56334,3.51521,3.54275,212407.81293626,0
+RMT.US,D,20130227,000000,3.52903,3.56334,3.52903,3.56,188183.32901923,0
+RMT.US,D,20130228,000000,3.54275,3.59784,3.54275,3.58755,267358.05431602,0
+RMT.US,D,20130301,000000,3.54962,3.58755,3.54962,3.58058,189616.63109531,0
+RMT.US,D,20130304,000000,3.58402,3.59812,3.57011,3.58402,394237.81540299,0
+RMT.US,D,20130305,000000,3.61557,3.61557,3.59478,3.60508,196948.92604972,0
+RMT.US,D,20130306,000000,3.61557,3.63291,3.61194,3.61909,248176.35940169,0
+RMT.US,D,20130307,000000,3.60842,3.63653,3.60842,3.62957,149334.12743271,0
+RMT.US,D,20130308,000000,3.64349,3.66064,3.62242,3.65388,189902.03238719,0
+RMT.US,D,20130311,000000,3.65388,3.68532,3.65388,3.68532,162469.93174498,0
+RMT.US,D,20130312,000000,3.68876,3.69905,3.66445,3.67817,124142.2170778,0
+RMT.US,D,20130313,000000,3.69229,3.70258,3.6819,3.69905,146140.15121045,0
+RMT.US,D,20130314,000000,3.69905,3.70963,3.65721,3.70258,107978.22111722,0
+RMT.US,D,20130315,000000,3.69905,3.7307,3.69229,3.72011,194727.62261261,0
+RMT.US,D,20130318,000000,3.69229,3.72011,3.68532,3.71658,155687.45398521,0
+RMT.US,D,20130319,000000,3.72011,3.7307,3.66064,3.6819,299877.01327806,0
+RMT.US,D,20130320,000000,3.69905,3.71658,3.69229,3.71306,98534.796018544,0
+RMT.US,D,20130321,000000,3.70258,3.74137,3.70258,3.7307,236913.50106733,0
+RMT.US,D,20130322,000000,3.74794,3.75157,3.71658,3.72383,175307.7435319,0
+RMT.US,D,20130325,000000,3.74794,3.75509,3.70963,3.71658,163946.25386874,0
+RMT.US,D,20130326,000000,3.73783,3.75509,3.72011,3.74137,126495.72846628,0
+RMT.US,D,20130327,000000,3.71306,3.74794,3.69905,3.74794,152952.00851496,0
+RMT.US,D,20130328,000000,3.75157,3.75157,3.72726,3.73412,99288.171487527,0
+RMT.US,D,20130401,000000,3.7307,3.73783,3.69229,3.69571,305606.02450459,0
+RMT.US,D,20130402,000000,3.72383,3.72383,3.66445,3.66445,322911.62563265,0
+RMT.US,D,20130403,000000,3.67112,3.68532,3.58764,3.61194,300416.33777814,0
+RMT.US,D,20130404,000000,3.61909,3.61909,3.58058,3.61909,174435.80061446,0
+RMT.US,D,20130405,000000,3.58402,3.60842,3.54209,3.60842,211429.89380382,0
+RMT.US,D,20130408,000000,3.61557,3.61557,3.56305,3.61194,131797.68702446,0
+RMT.US,D,20130409,000000,3.61194,3.63653,3.59812,3.60508,225459.67569209,0
+RMT.US,D,20130410,000000,3.60508,3.67112,3.60508,3.65035,391073.21872547,0
+RMT.US,D,20130411,000000,3.64691,3.68876,3.64691,3.67112,279248.37578471,0
+RMT.US,D,20130412,000000,3.66064,3.67475,3.63653,3.67112,150143.11418283,0
+RMT.US,D,20130415,000000,3.64349,3.64349,3.56658,3.58402,493286.75345468,0
+RMT.US,D,20130416,000000,3.59478,3.60508,3.55257,3.56305,382149.18200721,0
+RMT.US,D,20130417,000000,3.55257,3.55257,3.46879,3.51788,323724.80946059,0
+RMT.US,D,20130418,000000,3.52112,3.52112,3.47584,3.48633,107295.14670176,0
+RMT.US,D,20130419,000000,3.49004,3.52465,3.48633,3.51435,173470.47271549,0
+RMT.US,D,20130422,000000,3.51788,3.52807,3.49004,3.52465,205135.32634082,0
+RMT.US,D,20130423,000000,3.53875,3.56658,3.53512,3.55619,248082.97442016,0
+RMT.US,D,20130424,000000,3.57363,3.60842,3.55962,3.58402,202651.70553986,0
+RMT.US,D,20130425,000000,3.59812,3.61557,3.58764,3.58764,238622.7610102,0
+RMT.US,D,20130426,000000,3.58058,3.60842,3.57363,3.60145,184994.59914424,0
+RMT.US,D,20130429,000000,3.60145,3.62242,3.58764,3.58764,193456.95730212,0
+RMT.US,D,20130430,000000,3.59478,3.64016,3.59478,3.63653,166294.51890994,0
+RMT.US,D,20130501,000000,3.64349,3.64349,3.59478,3.59812,244755.74097706,0
+RMT.US,D,20130502,000000,3.61909,3.61909,3.57363,3.59812,345734.28555725,0
+RMT.US,D,20130503,000000,3.62957,3.67112,3.62957,3.66064,213290.24854825,0
+RMT.US,D,20130506,000000,3.67475,3.73783,3.67475,3.71658,236507.43378809,0
+RMT.US,D,20130507,000000,3.73412,3.74451,3.69905,3.69905,136978.97959527,0
+RMT.US,D,20130508,000000,3.70258,3.75157,3.70258,3.75157,89335.850702974,0
+RMT.US,D,20130509,000000,3.73412,3.75157,3.72383,3.72383,105279.50007791,0
+RMT.US,D,20130510,000000,3.72011,3.75509,3.72011,3.74137,172135.8019682,0
+RMT.US,D,20130513,000000,3.75157,3.78301,3.75157,3.76919,99602.95232415,0
+RMT.US,D,20130514,000000,3.78301,3.81761,3.77949,3.80741,120596.73558798,0
+RMT.US,D,20130515,000000,3.80741,3.83905,3.80027,3.82457,139527.65510246,0
+RMT.US,D,20130516,000000,3.82457,3.84906,3.82457,3.84906,124609.14198545,0
+RMT.US,D,20130517,000000,3.87012,3.89099,3.8564,3.89099,223320.21527251,0
+RMT.US,D,20130520,000000,3.89099,3.89099,3.86336,3.87727,169363.63206702,0
+RMT.US,D,20130521,000000,3.89099,3.90167,3.8564,3.8663,132137.65032802,0
+RMT.US,D,20130522,000000,3.87383,3.91186,3.81437,3.84229,146800.1416979,0
+RMT.US,D,20130523,000000,3.7933,3.83543,3.77586,3.80388,166927.22839155,0
+RMT.US,D,20130524,000000,3.79673,3.82457,3.77586,3.80027,158886.67655476,0
+RMT.US,D,20130528,000000,3.84543,3.87012,3.82142,3.86336,120371.14265506,0
+RMT.US,D,20130529,000000,3.8564,3.895,3.8319,3.88747,275930.58576671,0
+RMT.US,D,20130530,000000,3.89833,3.93655,3.89833,3.93283,144535.81821313,0
+RMT.US,D,20130531,000000,3.93131,3.93855,3.88108,3.88823,140701.78762307,0
+RMT.US,D,20130603,000000,3.89833,3.90815,3.82829,3.86336,149767.47571779,0
+RMT.US,D,20130604,000000,3.8808,3.90548,3.8564,3.8663,119342.85858876,0
+RMT.US,D,20130605,000000,3.8808,3.895,3.82142,3.83905,135790.15730229,0
+RMT.US,D,20130606,000000,3.82142,3.84229,3.81094,3.8319,124332.13484923,0
+RMT.US,D,20130607,000000,3.84229,3.91577,3.83905,3.91577,231059.62677561,0
+RMT.US,D,20130610,000000,3.91929,3.94036,3.87727,3.93283,122168.54123218,0
+RMT.US,D,20130611,000000,3.89099,3.92263,3.87012,3.92263,196753.76193101,0
+RMT.US,D,20130612,000000,3.94064,3.94064,3.82028,3.83448,222673.86528798,0
+RMT.US,D,20130613,000000,3.83448,3.89071,3.83448,3.89071,128129.44100835,0
+RMT.US,D,20130614,000000,3.89071,3.89071,3.84153,3.85182,81234.441237761,0
+RMT.US,D,20130617,000000,3.86936,3.88032,3.80598,3.82342,223252.01275791,0
+RMT.US,D,20130618,000000,3.80951,3.86288,3.80951,3.86288,153635.08293043,0
+RMT.US,D,20130619,000000,3.87298,3.87298,3.82028,3.82342,134321.18006472,0
+RMT.US,D,20130620,000000,3.77072,3.78816,3.71773,3.75652,188671.23931599,0
+RMT.US,D,20130621,000000,3.78816,3.78816,3.71773,3.77444,202222.5543326,0
+RMT.US,D,20130624,000000,3.73517,3.75652,3.66788,3.69276,232425.77560654,0
+RMT.US,D,20130625,000000,3.7142,3.73861,3.70725,3.73861,46416.532898926,0
+RMT.US,D,20130626,000000,3.76757,3.78816,3.73164,3.78111,118688.11444858,0
+RMT.US,D,20130627,000000,3.80598,3.86288,3.79168,3.80598,250748.11883689,0
+RMT.US,D,20130628,000000,3.81675,3.84153,3.78816,3.82028,106320.37537767,0
+RMT.US,D,20130701,000000,3.83448,3.8766,3.83448,3.84487,109502.80963593,0
+RMT.US,D,20130702,000000,3.84487,3.88032,3.8382,3.8382,93272.709699668,0
+RMT.US,D,20130703,000000,3.83448,3.85544,3.81303,3.84858,57329.984504635,0
+RMT.US,D,20130705,000000,3.86936,3.89424,3.86936,3.89424,48710.23592845,0
+RMT.US,D,20130708,000000,3.89804,3.93331,3.89804,3.91186,105754.81914121,0
+RMT.US,D,20130709,000000,3.94417,3.95065,3.91186,3.94417,121857.95747337,0
+RMT.US,D,20130710,000000,3.92626,3.96161,3.92263,3.94417,272668.40702985,0
+RMT.US,D,20130711,000000,3.97915,4.02175,3.97915,4.01079,200117.71980505,0
+RMT.US,D,20130712,000000,4.00755,4.05663,4.00755,4.04272,166191.69050332,0
+RMT.US,D,20130715,000000,4.03186,4.05311,4.03186,4.04624,149212.41217588,0
+RMT.US,D,20130716,000000,4.04272,4.04272,4.00755,4.03186,112790.17083973,0
+RMT.US,D,20130717,000000,4.05311,4.06035,4.02537,4.03929,84444.156501857,0
+RMT.US,D,20130718,000000,4.02537,4.06035,4.02537,4.03566,150761.13389207,0
+RMT.US,D,20130719,000000,4.04958,4.04958,4.01441,4.03566,114642.13142852,0
+RMT.US,D,20130722,000000,4.04272,4.06388,4.03881,4.05311,165649.21819487,0
+RMT.US,D,20130723,000000,4.06759,4.09561,4.06759,4.08541,99557.833737567,0
+RMT.US,D,20130724,000000,4.11038,4.11038,4.04624,4.05663,122027.93912515,0
+RMT.US,D,20130725,000000,4.04624,4.06759,4.04624,4.05311,162410.12338602,0
+RMT.US,D,20130726,000000,4.04958,4.08179,4.03566,4.08179,193854.63042571,0
+RMT.US,D,20130729,000000,4.08894,4.08894,4.03186,4.03881,81707.661762151,0
+RMT.US,D,20130730,000000,4.04624,4.04624,4.01804,4.03881,138165.70334934,0
+RMT.US,D,20130731,000000,4.06388,4.07826,4.02861,4.06035,99364.768157772,0
+RMT.US,D,20130801,000000,4.06035,4.09923,4.06035,4.09923,166030.10300718,0
+RMT.US,D,20130802,000000,4.07464,4.09238,4.07093,4.09238,65973.866278293,0
+RMT.US,D,20130805,000000,4.09923,4.13116,4.08541,4.09238,285986.78422735,0
+RMT.US,D,20130806,000000,4.07464,4.08179,4.04272,4.05663,150239.64697273,0
+RMT.US,D,20130807,000000,4.04272,4.07093,4.03881,4.06388,139552.83756939,0
+RMT.US,D,20130808,000000,4.08541,4.11363,4.06759,4.11038,88223.62508024,0
+RMT.US,D,20130809,000000,4.08179,4.09561,4.06035,4.08541,82083.300227186,0
+RMT.US,D,20130812,000000,4.06035,4.09238,4.06035,4.07826,74610.403165764,0
+RMT.US,D,20130813,000000,4.09238,4.09923,4.07093,4.08541,132557.35811018,0
+RMT.US,D,20130814,000000,4.09238,4.11363,4.07826,4.08541,82408.573758363,0
+RMT.US,D,20130815,000000,4.07093,4.08894,4.03881,4.05663,196947.87678026,0
+RMT.US,D,20130816,000000,4.03566,4.06035,4.01804,4.04624,235048.94924507,0
+RMT.US,D,20130819,000000,4.02537,4.05663,3.99297,3.99297,110595.09913902,0
+RMT.US,D,20130820,000000,4.01441,4.03566,3.99297,4.01804,87253.050833986,0
+RMT.US,D,20130821,000000,4.01079,4.01804,3.9862,4.0004,108607.78279047,0
+RMT.US,D,20130822,000000,3.98944,4.04958,3.98944,4.04958,94345.063083096,0
+RMT.US,D,20130823,000000,4.04958,4.06035,4.04272,4.06035,65498.547214993,0
+RMT.US,D,20130826,000000,4.06759,4.07826,4.04624,4.07093,82271.119459705,0
+RMT.US,D,20130827,000000,4.02861,4.04272,3.95418,3.9578,110298.15588314,0
+RMT.US,D,20130828,000000,3.94417,3.96857,3.94417,3.96475,116872.87829073,0
+RMT.US,D,20130829,000000,3.95065,4.01079,3.95065,3.98944,128111.60342762,0
+RMT.US,D,20130830,000000,4.0004,4.0004,3.9578,3.9578,83965.68963019,0
+RMT.US,D,20130903,000000,4.01355,4.0208,3.94208,3.98163,142272.54399781,0
+RMT.US,D,20130904,000000,3.98163,4.01355,3.9742,4.01355,113186.79469388,0
+RMT.US,D,20130905,000000,3.99907,4.01355,3.99173,3.99173,154458.75945293,0
+RMT.US,D,20130906,000000,4.01355,4.02461,3.97801,4.00975,102812.66758825,0
+RMT.US,D,20130909,000000,4.01441,4.05311,4.01441,4.05311,141669.21406095,0
+RMT.US,D,20130910,000000,4.07464,4.09238,4.06759,4.07826,151173.49678804,0
+RMT.US,D,20130911,000000,4.07464,4.10657,4.07093,4.08179,143074.18586175,0
+RMT.US,D,20130912,000000,4.08894,4.10295,4.07464,4.07464,68554.019869144,0
+RMT.US,D,20130913,000000,4.08894,4.09561,4.06388,4.08179,61340.292363207,0
+RMT.US,D,20130916,000000,4.1283,4.1386,4.09238,4.09238,72506.617907669,0
+RMT.US,D,20130917,000000,4.08894,4.12468,4.08894,4.11734,83479.877872336,0
+RMT.US,D,20130918,000000,4.1283,4.17786,4.10657,4.17481,150067.56678204,0
+RMT.US,D,20130919,000000,4.17481,4.18901,4.15995,4.17786,82909.075288593,0
+RMT.US,D,20130920,000000,4.18539,4.18539,4.13488,4.15613,233290.3736378,0
+RMT.US,D,20130923,000000,4.15995,4.17786,4.13155,4.17119,101661.61899566,0
+RMT.US,D,20130924,000000,4.17481,4.21036,4.16756,4.20302,129862.83414869,0
+RMT.US,D,20130925,000000,4.19597,4.23218,4.18901,4.18901,109428.3115046,0
+RMT.US,D,20130926,000000,4.18901,4.23218,4.18901,4.21456,89558.29582752,0
+RMT.US,D,20130927,000000,4.20302,4.21456,4.18539,4.1994,145155.93646128,0
+RMT.US,D,20130930,000000,4.18901,4.21732,4.16413,4.18901,353883.96141741,0
+RMT.US,D,20131001,000000,4.20665,4.246,4.19597,4.22846,147935.45124865,0
+RMT.US,D,20131002,000000,4.20302,4.22113,4.19597,4.21456,121303.94320092,0
+RMT.US,D,20131003,000000,4.19273,4.19273,4.14603,4.18167,120227.39273966,0
+RMT.US,D,20131004,000000,4.17481,4.20665,4.13155,4.19273,209736.37290279,0
+RMT.US,D,20131007,000000,4.15308,4.17786,4.14603,4.15308,132503.84536795,0
+RMT.US,D,20131008,000000,4.15308,4.15613,4.11076,4.11363,273758.59799401,0
+RMT.US,D,20131009,000000,4.12077,4.14603,4.08894,4.11076,131282.49572186,0
+RMT.US,D,20131010,000000,4.17481,4.21036,4.16413,4.21036,129280.48960094,0
+RMT.US,D,20131011,000000,4.18901,4.25706,4.18901,4.24972,74354.381418644,0
+RMT.US,D,20131014,000000,4.23571,4.28898,4.23571,4.28175,103882.92243276,0
+RMT.US,D,20131015,000000,4.27488,4.28536,4.24972,4.24972,121325.97785948,0
+RMT.US,D,20131016,000000,4.27898,4.31043,4.26763,4.29641,279470.82090927,0
+RMT.US,D,20131017,000000,4.27488,4.35723,4.27488,4.33949,168282.88452794,0
+RMT.US,D,20131018,000000,4.3636,4.40011,4.35723,4.38248,266062.20653859,0
+RMT.US,D,20131021,000000,4.38553,4.40363,4.3678,4.38553,167164.36328848,0
+RMT.US,D,20131022,000000,4.4105,4.42842,4.39277,4.40363,113539.34923089,0
+RMT.US,D,20131023,000000,4.40363,4.4105,4.38248,4.4105,163208.61744158,0
+RMT.US,D,20131024,000000,4.40678,4.46778,4.40678,4.43947,201420.91246867,0
+RMT.US,D,20131025,000000,4.45348,4.46463,4.42842,4.44328,153416.83488371,0
+RMT.US,D,20131028,000000,4.44328,4.46082,4.42165,4.44977,175049.62324587,0
+RMT.US,D,20131029,000000,4.44328,4.4572,4.42842,4.4572,94446.84222027,0
+RMT.US,D,20131030,000000,4.46082,4.46082,4.41765,4.42508,276171.91774145,0
+RMT.US,D,20131031,000000,4.42842,4.44643,4.3963,4.43575,201077.80135675,0
+RMT.US,D,20131101,000000,4.44643,4.44643,4.40011,4.42508,231150.91321822,0
+RMT.US,D,20131104,000000,4.42842,4.43203,4.40011,4.42165,103550.3040154,0
+RMT.US,D,20131105,000000,4.4105,4.42508,4.37143,4.41765,116043.95542096,0
+RMT.US,D,20131106,000000,4.43575,4.44643,4.40011,4.40363,59175.649476699,0
+RMT.US,D,20131107,000000,4.41765,4.42508,4.33949,4.3636,201736.74257475,0
+RMT.US,D,20131108,000000,4.3678,4.41412,4.3636,4.40678,105246.97272479,0
+RMT.US,D,20131111,000000,4.40678,4.41765,4.37143,4.40011,73793.022260001,0
+RMT.US,D,20131112,000000,4.37505,4.39277,4.3678,4.38248,50554.851631059,0
+RMT.US,D,20131113,000000,4.36084,4.40363,4.36084,4.40363,115510.92653761,0
+RMT.US,D,20131114,000000,4.39277,4.41412,4.38553,4.40011,59520.859127528,0
+RMT.US,D,20131115,000000,4.38896,4.41765,4.38248,4.41765,211932.49387295,0
+RMT.US,D,20131118,000000,4.42165,4.43203,4.40363,4.40678,382434.58329909,0
+RMT.US,D,20131119,000000,4.4105,4.4105,4.35723,4.37505,112460.70023074,0
+RMT.US,D,20131120,000000,4.38896,4.4105,4.3636,4.3678,77187.408948248,0
+RMT.US,D,20131121,000000,4.37143,4.43203,4.37143,4.43203,142035.40910088,0
+RMT.US,D,20131122,000000,4.43575,4.44643,4.41412,4.44328,103238.67098714,0
+RMT.US,D,20131125,000000,4.44328,4.44977,4.42165,4.44977,246560.48444036,0
+RMT.US,D,20131126,000000,4.44977,4.47893,4.44328,4.46778,189713.16388521,0
+RMT.US,D,20131127,000000,4.47511,4.50761,4.47511,4.50761,139129.98197886,0
+RMT.US,D,20131129,000000,4.51772,4.53945,4.51037,4.52143,108465.08214454,0
+RMT.US,D,20131202,000000,4.53945,4.54678,4.50028,4.50761,224884.67603053,0
+RMT.US,D,20131203,000000,4.48264,4.50028,4.4714,4.47511,238278.60062882,0
+RMT.US,D,20131204,000000,4.47511,4.49637,4.44643,4.4714,253470.97307368,0
+RMT.US,D,20131205,000000,4.47893,4.47893,4.43575,4.4572,345807.73441913,0
+RMT.US,D,20131206,000000,4.49265,4.52572,4.48264,4.5141,243186.03387176,0
+RMT.US,D,20131209,000000,4.52877,4.52877,4.48655,4.52877,386971.62442428,0
+RMT.US,D,20131210,000000,4.50761,4.52877,4.49637,4.52572,519824.87652088,0
+RMT.US,D,20131211,000000,4.52877,4.55593,4.47893,4.49408,1026778.3646323,0
+RMT.US,D,20131212,000000,4.47893,4.50218,4.38943,4.42488,497816.44969368,0
+RMT.US,D,20131213,000000,4.42488,4.48293,4.41707,4.48293,478357.74764312,0
+RMT.US,D,20131216,000000,4.49408,4.59444,4.48293,4.59444,291189.06218727,0
+RMT.US,D,20131217,000000,4.57518,4.60263,4.53239,4.58337,233808.71274878,0
+RMT.US,D,20131218,000000,4.57938,4.64952,4.57518,4.64952,196594.27297379,0
+RMT.US,D,20131219,000000,4.64543,4.67973,4.63714,4.66858,157691.55864505,0
+RMT.US,D,20131220,000000,4.67973,4.76169,4.66458,4.76169,221917.34201062,0
+RMT.US,D,20131223,000000,4.76913,4.8976,4.73062,4.85881,396045.70667466,0
+RMT.US,D,20131224,000000,4.87387,4.87387,4.83518,4.85471,131721.09035421,0
+RMT.US,D,20131226,000000,4.87387,4.8976,4.85881,4.87387,155606.66023715,0
+RMT.US,D,20131227,000000,4.88168,4.90475,4.88168,4.89322,164857.01975603,0
+RMT.US,D,20131230,000000,4.91695,4.91695,4.87816,4.88168,129646.68464087,0
+RMT.US,D,20131231,000000,4.88168,4.88931,4.85471,4.88539,137016.75329566,0
+RMT.US,D,20140102,000000,4.85881,4.85881,4.76551,4.78495,111324.34141052,0
+RMT.US,D,20140103,000000,4.79648,4.80048,4.75778,4.79229,120548.46919303,0
+RMT.US,D,20140106,000000,4.80448,4.81564,4.78828,4.79648,215314.28932773,0
+RMT.US,D,20140107,000000,4.81974,4.83889,4.80048,4.83889,167360.57667664,0
+RMT.US,D,20140108,000000,4.84642,4.85061,4.83108,4.84642,101022.61389732,0
+RMT.US,D,20140109,000000,4.85881,4.88931,4.83518,4.88168,153710.63033122,0
+RMT.US,D,20140110,000000,4.87816,4.8976,4.86643,4.8976,183037.7116099,0
+RMT.US,D,20140113,000000,4.87816,4.88931,4.80048,4.82707,202535.23663032,0
+RMT.US,D,20140114,000000,4.85471,4.85471,4.80448,4.81974,165478.18727364,0
+RMT.US,D,20140115,000000,4.82373,4.84289,4.81564,4.83889,214132.81192095,0
+RMT.US,D,20140116,000000,4.84289,4.84289,4.81564,4.82707,310592.15295669,0
+RMT.US,D,20140117,000000,4.83889,4.87387,4.82707,4.84642,191625.98210242,0
+RMT.US,D,20140121,000000,4.87387,4.90169,4.86643,4.87816,273896.05229267,0
+RMT.US,D,20140122,000000,4.86643,4.88931,4.85881,4.88931,265059.10493922,0
+RMT.US,D,20140123,000000,4.86167,4.88931,4.84289,4.88539,181658.97154549,0
+RMT.US,D,20140124,000000,4.86167,4.86167,4.71471,4.72605,300099.4584026,0
+RMT.US,D,20140127,000000,4.74568,4.74568,4.65715,4.69222,248781.78787746,0
+RMT.US,D,20140128,000000,4.68793,4.71899,4.67639,4.69584,109143.95948219,0
+RMT.US,D,20140129,000000,4.66458,4.67277,4.59863,4.63008,329570.28959668,0
+RMT.US,D,20140130,000000,4.64543,4.67639,4.63714,4.66858,257260.93434662,0
+RMT.US,D,20140131,000000,4.61778,4.64543,4.57518,4.61778,173812.53455794,0
+RMT.US,D,20140203,000000,4.58748,4.60682,4.44404,4.49008,523032.49324607,0
+RMT.US,D,20140204,000000,4.49808,4.53687,4.49008,4.51333,135799.60072739,0
+RMT.US,D,20140205,000000,4.50952,4.50952,4.44404,4.49408,140260.04518233,0
+RMT.US,D,20140206,000000,4.49008,4.5485,4.49008,4.53687,153833.39485751,0
+RMT.US,D,20140207,000000,4.53687,4.58337,4.52143,4.56803,197058.05007307,0
+RMT.US,D,20140210,000000,4.55593,4.60682,4.54107,4.60263,180514.21856964,0
+RMT.US,D,20140211,000000,4.60263,4.65715,4.59863,4.64142,186695.46493146,0
+RMT.US,D,20140212,000000,4.64952,4.67277,4.64952,4.66458,202526.84247467,0
+RMT.US,D,20140213,000000,4.64543,4.72253,4.64142,4.72253,310728.5579859,0
+RMT.US,D,20140214,000000,4.71471,4.74216,4.71108,4.74216,141154.02275835,0
+RMT.US,D,20140218,000000,4.76551,4.76551,4.74216,4.76169,125505.21810037,0
+RMT.US,D,20140219,000000,4.76169,4.76551,4.73062,4.73062,74484.490831115,0
+RMT.US,D,20140220,000000,4.73815,4.80448,4.71471,4.80048,121870.54870684,0
+RMT.US,D,20140221,000000,4.80448,4.83889,4.80048,4.83108,256365.90750115,0
+RMT.US,D,20140224,000000,4.82373,4.88931,4.82373,4.87816,217236.55097004,0
+RMT.US,D,20140225,000000,4.87816,4.87816,4.83889,4.84642,75892.610440274,0
+RMT.US,D,20140226,000000,4.83518,4.88168,4.82707,4.85881,127967.85351222,0
+RMT.US,D,20140227,000000,4.86167,4.88168,4.84642,4.88168,75255.70388084,0
+RMT.US,D,20140228,000000,4.87329,4.90169,4.86167,4.88539,126520.91093322,0
+RMT.US,D,20140303,000000,4.88168,4.88168,4.80791,4.85881,148162.09345102,0
+RMT.US,D,20140304,000000,4.86996,4.98966,4.86996,4.9667,172010.93890302,0
+RMT.US,D,20140305,000000,4.97098,4.99766,4.96327,4.98966,69512.002881933,0
+RMT.US,D,20140306,000000,5.00587,5.02892,4.98966,5.02111,189824.38644749,0
+RMT.US,D,20140307,000000,5.04027,5.04027,5.01702,5.03655,150738.04996405,0
+RMT.US,D,20140310,000000,5.02892,5.03255,4.97823,5.01702,170018.37620718,0
+RMT.US,D,20140311,000000,5.02922,5.06829,5.01702,5.02521,412126.81034825,0
+RMT.US,D,20140312,000000,5.01348,5.01348,4.95783,4.95783,212573.59751021,0
+RMT.US,D,20140313,000000,4.96212,5.01702,4.87558,4.91084,192400.34296051,0
+RMT.US,D,20140314,000000,4.89865,4.94277,4.87558,4.90656,186467.77345963,0
+RMT.US,D,20140317,000000,4.91084,4.94601,4.90293,4.91475,169907.15364491,0
+RMT.US,D,20140318,000000,4.93419,4.98184,4.90656,4.96994,101347.88742849,0
+RMT.US,D,20140319,000000,4.93868,4.99338,4.93419,4.94277,268340.17052629,0
+RMT.US,D,20140320,000000,4.93419,4.95783,4.91857,4.94277,65320.171407573,0
+RMT.US,D,20140321,000000,4.96212,4.96994,4.90656,4.91857,144685.86374525,0
+RMT.US,D,20140324,000000,4.91084,4.92228,4.83146,4.87558,246122.93907745,0
+RMT.US,D,20140325,000000,4.88711,4.92638,4.85585,4.86328,167489.63681966,0
+RMT.US,D,20140326,000000,4.87949,4.88711,4.80448,4.81974,171642.64532416,0
+RMT.US,D,20140327,000000,4.80048,4.82755,4.76112,4.76856,181994.73777123,0
+RMT.US,D,20140328,000000,4.77313,4.81612,4.77313,4.78457,161502.5053071,0
+RMT.US,D,20140331,000000,4.78828,4.84756,4.78828,4.82755,259426.62650258,0
+RMT.US,D,20140401,000000,4.85157,4.89865,4.85157,4.89865,133925.60548003,0
+RMT.US,D,20140402,000000,4.92228,4.95783,4.89493,4.95783,131364.33873938,0
+RMT.US,D,20140403,000000,4.96212,4.96212,4.89083,4.89493,216170.49320335,0
+RMT.US,D,20140404,000000,4.92638,4.94973,4.81201,4.81612,151094.80157889,0
+RMT.US,D,20140407,000000,4.80791,4.80791,4.70565,4.72529,397109.66590244,0
+RMT.US,D,20140408,000000,4.7411,4.74901,4.71376,4.7292,194739.16457663,0
+RMT.US,D,20140409,000000,4.74511,4.79229,4.7372,4.79229,198859.64572801,0
+RMT.US,D,20140410,000000,4.77313,4.78457,4.70137,4.70565,191043.63755468,0
+RMT.US,D,20140411,000000,4.69393,4.72138,4.65428,4.65819,208116.30086363,0
+RMT.US,D,20140414,000000,4.70565,4.72138,4.63456,4.68174,186543.32086042,0
+RMT.US,D,20140415,000000,4.69003,4.71767,4.59881,4.67411,194534.55703282,0
+RMT.US,D,20140416,000000,4.68583,4.7292,4.68583,4.71767,161903.32623906,0
+RMT.US,D,20140417,000000,4.70975,4.72138,4.69003,4.70975,184606.36944574,0
+RMT.US,D,20140421,000000,4.72138,4.76465,4.72138,4.74901,129327.70672643,0
+RMT.US,D,20140422,000000,4.75312,4.79229,4.75312,4.78828,281192.67208558,0
+RMT.US,D,20140423,000000,4.78828,4.79648,4.76112,4.77685,179857.37589055,0
+RMT.US,D,20140424,000000,4.79229,4.80448,4.7411,4.78828,208862.33144643,0
+RMT.US,D,20140425,000000,4.78457,4.78457,4.70565,4.72138,154505.97657842,0
+RMT.US,D,20140428,000000,4.7292,4.73319,4.6622,4.67811,204769.13130088,0
+RMT.US,D,20140429,000000,4.71767,4.7411,4.69393,4.70975,165626.13426685,0
+RMT.US,D,20140430,000000,4.69393,4.7292,4.67811,4.72138,124969.04140866,0
+RMT.US,D,20140501,000000,4.73319,4.7372,4.69393,4.70137,142819.21338408,0
+RMT.US,D,20140502,000000,4.71376,4.72138,4.70137,4.70975,105687.66589607,0
+RMT.US,D,20140505,000000,4.69393,4.72529,4.68174,4.71767,78781.249251014,0
+RMT.US,D,20140506,000000,4.71376,4.71376,4.6662,4.69784,116801.52796776,0
+RMT.US,D,20140507,000000,4.69003,4.70137,4.6622,4.6622,125224.01388632,0
+RMT.US,D,20140508,000000,4.6622,4.68174,4.60711,4.6114,119416.30745064,0
+RMT.US,D,20140509,000000,4.59482,4.61845,4.58337,4.61502,179470.19546151,0
+RMT.US,D,20140512,000000,4.64247,4.68583,4.64247,4.67811,241631.01653885,0
+RMT.US,D,20140513,000000,4.68583,4.69393,4.68174,4.68583,120535.87795956,0
+RMT.US,D,20140514,000000,4.67811,4.68174,4.64247,4.64247,305494.80194231,0
+RMT.US,D,20140515,000000,4.62264,4.64247,4.55174,4.60711,558912.26227377,0
+RMT.US,D,20140516,000000,4.60311,4.65057,4.58748,4.63837,273901.29863995,0
+RMT.US,D,20140519,000000,4.65819,4.68174,4.62693,4.63456,287756.90179863,0
+RMT.US,D,20140520,000000,4.63456,4.6662,4.61845,4.6662,307844.11625297,0
+RMT.US,D,20140521,000000,4.67411,4.68583,4.63456,4.67039,237865.18846339,0
+RMT.US,D,20140522,000000,4.67811,4.69003,4.6662,4.69003,236179.01244854,0
+RMT.US,D,20140523,000000,4.69393,4.7292,4.69003,4.7292,243384.34579884,0
+RMT.US,D,20140527,000000,4.74511,4.82421,4.74511,4.80448,230301.00495935,0
+RMT.US,D,20140528,000000,4.80048,4.81974,4.78457,4.81612,150329.8841459,0
+RMT.US,D,20140529,000000,4.81612,4.84756,4.80448,4.83613,165709.02655382,0
+RMT.US,D,20140530,000000,4.83927,4.85157,4.81974,4.83927,156696.85120132,0
+RMT.US,D,20140602,000000,4.84756,4.84756,4.80791,4.82421,174100.03438873,0
+RMT.US,D,20140603,000000,4.80791,4.81974,4.79229,4.80791,131556.35504972,0
+RMT.US,D,20140604,000000,4.80448,4.80448,4.79229,4.79648,186332.41769989,0
+RMT.US,D,20140605,000000,4.81612,4.84347,4.80791,4.82421,237125.45349732,0
+RMT.US,D,20140606,000000,4.84756,4.89083,4.84347,4.88263,82570.161254496,0
+RMT.US,D,20140609,000000,4.89083,4.93868,4.88263,4.91084,221460.90979752,0
+RMT.US,D,20140610,000000,4.91857,4.95783,4.91475,4.95382,182286.43467983,0
+RMT.US,D,20140611,000000,4.93868,4.98547,4.93868,4.97298,248894.05970919,0
+RMT.US,D,20140612,000000,4.95735,4.96212,4.90951,4.92542,214807.49218077,0
+RMT.US,D,20140613,000000,4.91323,4.92542,4.88168,4.88168,161608.48152208,0
+RMT.US,D,20140616,000000,4.88168,4.88931,4.8774,4.8774,117057.54971488,0
+RMT.US,D,20140617,000000,4.91771,4.93372,4.89322,4.93372,237675.27069196,0
+RMT.US,D,20140618,000000,4.91771,4.99338,4.91771,4.98966,178683.24336996,0
+RMT.US,D,20140619,000000,4.99338,5.00148,4.97775,4.99766,96567.415789652,0
+RMT.US,D,20140620,000000,4.98966,5.01015,4.98184,5.00643,107468.27616189,0
+RMT.US,D,20140623,000000,5.01416,5.03036,4.99338,5.00643,97707.971687681,0
+RMT.US,D,20140624,000000,5.00643,5.02616,4.98604,5.00643,194718.17918751,0
+RMT.US,D,20140625,000000,4.98604,5.01015,4.97298,5.00643,105825.12019473,0
+RMT.US,D,20140626,000000,5.01416,5.04189,5.00643,5.02616,134747.18346361,0
+RMT.US,D,20140627,000000,5.02616,5.04189,5.02616,5.04189,99025.854123675,0
+RMT.US,D,20140630,000000,5.04598,5.07392,5.04189,5.07392,135001.10667183,0
+RMT.US,D,20140701,000000,5.0904,5.12652,5.08621,5.12652,126055.03529501,0
+RMT.US,D,20140702,000000,5.13033,5.15511,5.0904,5.0904,163150.90762153,0
+RMT.US,D,20140703,000000,5.13482,5.196,5.13033,5.196,169787.536927,0
+RMT.US,D,20140707,000000,5.15893,5.18656,5.12652,5.14663,292213.14917575,0
+RMT.US,D,20140708,000000,5.13033,5.14215,5.07392,5.08249,131249.96836874,0
+RMT.US,D,20140709,000000,5.1067,5.11822,5.0782,5.09841,143281.94121391,0
+RMT.US,D,20140710,000000,5.04598,5.05437,5.01015,5.03036,196662.47548839,0
+RMT.US,D,20140711,000000,5.02616,5.02616,4.96641,5.00643,222496.53875002,0
+RMT.US,D,20140714,000000,5.02616,5.05437,5.02616,5.05075,159688.31841869,0
+RMT.US,D,20140715,000000,5.05818,5.06639,4.96994,4.98966,238555.60776505,0
+RMT.US,D,20140716,000000,5.02197,5.03036,4.95735,4.95735,173817.78090523,0
+RMT.US,D,20140717,000000,4.95336,4.98604,4.92542,4.94192,156478.60315459,0
+RMT.US,D,20140718,000000,4.93762,4.96212,4.93372,4.94192,147541.97520287,0
+RMT.US,D,20140721,000000,4.94192,4.95336,4.93372,4.94192,169416.09553978,0
+RMT.US,D,20140722,000000,4.95735,4.98184,4.93372,4.97775,349211.56453247,0
+RMT.US,D,20140723,000000,4.98966,5.00148,4.97775,4.99766,167239.91068927,0
+RMT.US,D,20140724,000000,5.00148,5.02616,4.98966,5.01768,299305.16142485,0
+RMT.US,D,20140725,000000,4.99766,5.00643,4.98604,4.99338,158527.82640101,0
+RMT.US,D,20140728,000000,5.00148,5.00148,4.93762,4.95336,113733.46408014,0
+RMT.US,D,20140729,000000,4.95336,4.96212,4.90951,4.91771,126447.46207134,0
+RMT.US,D,20140730,000000,4.94192,4.94973,4.90951,4.93372,140799.36968242,0
+RMT.US,D,20140731,000000,4.8976,4.92542,4.84918,4.87329,181170.01197928,0
+RMT.US,D,20140801,000000,4.88539,4.88931,4.84099,4.84099,127744.35911822,0
+RMT.US,D,20140804,000000,4.86881,4.86881,4.82926,4.84099,89239.317913075,0
+RMT.US,D,20140805,000000,4.82926,4.85319,4.75235,4.78075,163286.26338129,0
+RMT.US,D,20140806,000000,4.76465,4.80868,4.76465,4.79286,114416.53849561,0
+RMT.US,D,20140807,000000,4.80477,4.82135,4.75654,4.76465,170662.62765281,0
+RMT.US,D,20140808,000000,4.76465,4.80086,4.76465,4.78895,161121.62049478,0
+RMT.US,D,20140811,000000,4.80086,4.88168,4.78495,4.8774,158315.87397101,0
+RMT.US,D,20140812,000000,4.86538,4.91771,4.86538,4.90951,180498.47952781,0
+RMT.US,D,20140813,000000,4.92962,4.93372,4.86128,4.86538,300483.49102328,0
+RMT.US,D,20140814,000000,4.86128,4.92171,4.86128,4.92171,137600.14711288,0
+RMT.US,D,20140815,000000,4.93372,4.93762,4.88931,4.8976,183054.49992119,0
+RMT.US,D,20140818,000000,4.91771,4.94601,4.91771,4.93762,158044.11318206,0
+RMT.US,D,20140819,000000,4.95735,5.00148,4.94973,4.98604,96530.691358713,0
+RMT.US,D,20140820,000000,4.97775,4.98966,4.96994,4.98604,125735.00811111,0
+RMT.US,D,20140821,000000,4.97775,4.98966,4.97298,4.98604,131690.66154001,0
+RMT.US,D,20140822,000000,4.97298,4.98604,4.96994,4.97298,131074.74036968,0
+RMT.US,D,20140825,000000,4.99338,5.00643,4.96994,4.97298,170805.32829875,0
+RMT.US,D,20140826,000000,4.99338,5.01416,4.97298,5.01015,246560.48444036,0
+RMT.US,D,20140827,000000,5.01015,5.03827,4.99766,5.03827,270077.76074445,0
+RMT.US,D,20140828,000000,5.02197,5.03827,5.00643,5.03036,132522.73221815,0
+RMT.US,D,20140829,000000,5.01768,5.04598,5.01416,5.03407,85444.110292861,0
+RMT.US,D,20140902,000000,5.04189,5.06639,5.03036,5.06639,140252.70029615,0
+RMT.US,D,20140903,000000,5.0782,5.08621,5.03407,5.05437,137002.06352329,0
+RMT.US,D,20140904,000000,5.06639,5.09469,5.04189,5.05075,159926.50258507,0
+RMT.US,D,20140905,000000,5.05818,5.06639,5.03827,5.06639,164328.1879505,0
+RMT.US,D,20140908,000000,5.05075,5.08249,5.05075,5.0782,162483.5722479,0
+RMT.US,D,20140909,000000,5.08249,5.08249,5.03036,5.04189,218413.83129901,0
+RMT.US,D,20140910,000000,5.04189,5.06228,5.03827,5.04598,139311.50559465,0
+RMT.US,D,20140911,000000,5.03407,5.07096,5.02559,5.07096,179329.59335449,0
+RMT.US,D,20140912,000000,5.06685,5.07877,5.03407,5.05856,124071.91602429,0
+RMT.US,D,20140915,000000,5.05075,5.05075,4.99662,5.01768,162701.82029462,0
+RMT.US,D,20140916,000000,5.00549,5.03827,4.99662,5.01348,121532.6839422,0
+RMT.US,D,20140917,000000,5.01348,5.03407,4.98032,4.99291,217335.18229885,0
+RMT.US,D,20140918,000000,5.0012,5.0012,4.98861,5.0012,156478.60315459,0
+RMT.US,D,20140919,000000,5.01768,5.01768,4.94363,4.95612,175126.21991612,0
+RMT.US,D,20140922,000000,4.94363,4.94363,4.82088,4.84099,216790.6114515,0
+RMT.US,D,20140923,000000,4.82088,4.88216,4.80048,4.81678,197641.44389028,0
+RMT.US,D,20140924,000000,4.81678,4.87387,4.81678,4.83717,181132.23827888,0
+RMT.US,D,20140925,000000,4.82926,4.85367,4.77532,4.784,114119.59523973,0
+RMT.US,D,20140926,000000,4.79181,4.83717,4.77999,4.83717,110564.67032481,0
+RMT.US,D,20140929,000000,4.784,4.84099,4.75902,4.82497,239957.43175747,0
+RMT.US,D,20140930,000000,4.82088,4.84508,4.80048,4.82497,193216.67459682,0
+RMT.US,D,20141001,000000,4.82497,4.82926,4.75902,4.77132,140240.10906268,0
+RMT.US,D,20141002,000000,4.77999,4.77999,4.63618,4.69374,675042.25779007,0
+RMT.US,D,20141003,000000,4.72224,4.81278,4.72224,4.79181,176746.29195527,0
+RMT.US,D,20141006,000000,4.784,4.78818,4.71404,4.71404,184384.97359064,0
+RMT.US,D,20141007,000000,4.70613,4.75522,4.64056,4.67325,465387.7279048,0
+RMT.US,D,20141008,000000,4.66095,4.69374,4.59939,4.68154,393570.48002934,0
+RMT.US,D,20141009,000000,4.67325,4.68955,4.61159,4.61597,244595.20275038,0
+RMT.US,D,20141010,000000,4.6073,4.62417,4.47625,4.49265,433791.07679408,0
+RMT.US,D,20141013,000000,4.48884,4.52972,4.43537,4.44777,291771.40673502,0
+RMT.US,D,20141014,000000,4.48884,4.50923,4.45186,4.47226,593774.23992974,0
+RMT.US,D,20141015,000000,4.42317,4.49265,4.28784,4.48045,635655.83024239,0
+RMT.US,D,20141016,000000,4.43947,4.59128,4.43147,4.58319,522706.17044543,0
+RMT.US,D,20141017,000000,4.61597,4.67745,4.59939,4.6073,418426.62415853,0
+RMT.US,D,20141020,000000,4.5952,4.64457,4.5952,4.62007,258885.20346359,0
+RMT.US,D,20141021,000000,4.64457,4.69374,4.63227,4.68545,437919.95210112,0
+RMT.US,D,20141022,000000,4.68154,4.73062,4.66486,4.69374,212354.30019403,0
+RMT.US,D,20141023,000000,4.71814,4.79181,4.70613,4.71023,213022.68483712,0
+RMT.US,D,20141024,000000,4.72224,4.75522,4.70613,4.75131,114337.84328646,0
+RMT.US,D,20141027,000000,4.73453,4.74272,4.69784,4.73453,137807.90246504,0
+RMT.US,D,20141028,000000,4.75131,4.83717,4.73882,4.83717,199657.09051412,0
+RMT.US,D,20141029,000000,4.83318,4.85367,4.79648,4.82088,275968.35946711,0
+RMT.US,D,20141030,000000,4.81278,4.85776,4.80048,4.84099,183484.70039791,0
+RMT.US,D,20141031,000000,4.91084,4.94801,4.90293,4.94363,182502.58418765,0
+RMT.US,D,20141103,000000,4.95173,4.985,4.94363,4.95612,220514.46874874,0
+RMT.US,D,20141104,000000,4.96021,4.96479,4.89436,4.90656,277271.55213072,0
+RMT.US,D,20141105,000000,4.93163,4.94801,4.89436,4.90656,113461.7032912,0
+RMT.US,D,20141106,000000,4.91942,4.94363,4.91084,4.94363,42345.367411939,0
+RMT.US,D,20141107,000000,4.95173,4.95612,4.93163,4.95173,137777.47365084,0
+RMT.US,D,20141110,000000,4.96021,4.98861,4.96021,4.97631,160692.46928752,0
+RMT.US,D,20141111,000000,4.96479,5.0012,4.96479,4.97631,86619.292082919,0
+RMT.US,D,20141112,000000,4.96021,5.00549,4.96021,5.00549,175592.09555432,0
+RMT.US,D,20141113,000000,5.01768,5.02169,4.98032,4.985,114540.35229135,0
+RMT.US,D,20141114,000000,4.985,4.985,4.94801,4.95612,101596.56428943,0
+RMT.US,D,20141117,000000,4.95173,4.98032,4.91942,4.91942,195226.02560393,0
+RMT.US,D,20141118,000000,4.93163,4.94363,4.92352,4.94363,176226.90357484,0
+RMT.US,D,20141119,000000,4.93954,4.93954,4.88216,4.89054,173266.91444114,0
+RMT.US,D,20141120,000000,4.86596,4.89436,4.85776,4.89436,195439.02730338,0
+RMT.US,D,20141121,000000,4.95173,4.95612,4.89436,4.90293,105114.76477342,0
+RMT.US,D,20141124,000000,4.89436,4.93954,4.89436,4.93163,182614.85601938,0
+RMT.US,D,20141125,000000,4.94363,4.98032,4.91942,4.97631,227751.2801827,0
+RMT.US,D,20141126,000000,4.98032,5.01348,4.97631,5.00949,312731.61337627,0
+RMT.US,D,20141128,000000,5.0012,5.01348,4.94801,4.95612,79535.673989454,0
+RMT.US,D,20141201,000000,4.95173,4.9684,4.86996,4.87387,267286.70399305,0
+RMT.US,D,20141202,000000,4.86596,4.93954,4.86596,4.92352,191829.54037677,0
+RMT.US,D,20141203,000000,4.93163,5.01768,4.91942,5.01768,379382.2584533,0
+RMT.US,D,20141204,000000,5.01348,5.09974,5.0012,5.07468,856212.26976935,0
+RMT.US,D,20141205,000000,5.10384,5.12414,5.07096,5.12414,428675.88819896,0
+RMT.US,D,20141208,000000,5.14863,5.27158,5.12414,5.15292,580464.25688787,0
+RMT.US,D,20141209,000000,5.13233,5.14863,5.08373,5.09535,399707.65707403,0
+RMT.US,D,20141210,000000,5.10384,5.14453,5.08744,5.10774,809292.08753182,0
+RMT.US,D,20141211,000000,5.20696,5.23726,5.02845,5.05818,645340.58731581,0
+RMT.US,D,20141212,000000,4.99805,5.02845,4.82926,4.86881,816227.75863208,0
+RMT.US,D,20141215,000000,4.87387,4.93868,4.80448,4.80448,179005.36909277,0
+RMT.US,D,20141216,000000,4.78457,4.9037,4.75464,4.77456,265238.5300161,0
+RMT.US,D,20141217,000000,4.7697,4.91857,4.7697,4.88883,324875.85805317,0
+RMT.US,D,20141218,000000,4.94363,5.03284,4.93372,5.02845,299900.09720608,0
+RMT.US,D,20141219,000000,5.01348,5.06266,4.98346,5.02845,205430.17105779,0
+RMT.US,D,20141222,000000,5.02845,5.04799,4.98861,5.01348,401996.11375627,0
+RMT.US,D,20141223,000000,5.05285,5.07306,4.99805,5.05818,268897.33260711,0
+RMT.US,D,20141224,000000,5.07772,5.09326,5.04799,5.08315,198617.26448381,0
+RMT.US,D,20141226,000000,5.12242,5.15234,5.10298,5.12814,269415.67171808,0
+RMT.US,D,20141229,000000,5.13758,5.14215,5.03284,5.08315,368659.77388848,0
+RMT.US,D,20141230,000000,5.07306,5.07306,4.99805,5.00853,278621.96191984,0
+RMT.US,D,20141231,000000,5.02311,5.08315,5.01348,5.01348,420146.37679594,0
+RMT.US,D,20150102,000000,5.05285,5.08782,4.98861,5.04799,249584.47901085,0
+RMT.US,D,20150105,000000,5.02845,5.04284,4.93372,4.94363,279799.24224881,0
+RMT.US,D,20150106,000000,4.95831,4.97298,4.86396,4.92848,212635.50440808,0
+RMT.US,D,20150107,000000,4.93372,4.97298,4.89388,4.91371,212995.40383129,0
+RMT.US,D,20150108,000000,4.9684,5.00853,4.95336,4.98861,196216.53596984,0
+RMT.US,D,20150109,000000,4.98861,4.98861,4.9241,4.9241,179143.87266088,0
+RMT.US,D,20150112,000000,4.91857,4.9241,4.86881,4.9037,136829.9833326,0
+RMT.US,D,20150113,000000,4.93372,4.98346,4.84918,4.87387,178305.50636601,0
+RMT.US,D,20150114,000000,4.80925,4.89865,4.80925,4.88378,243814.54627555,0
+RMT.US,D,20150115,000000,4.89865,4.89865,4.8144,4.84385,658783.8275785,0
+RMT.US,D,20150116,000000,4.82421,4.87387,4.79419,4.85405,306323.72481209,0
+RMT.US,D,20150120,000000,4.85405,4.88378,4.8144,4.86396,172691.91477957,0
+RMT.US,D,20150121,000000,4.84918,4.88378,4.80925,4.82421,215431.80750674,0
+RMT.US,D,20150122,000000,4.85405,4.86881,4.82926,4.86396,432562.38226179,0
+RMT.US,D,20150123,000000,4.85929,4.88883,4.84918,4.8792,113961.15555197,0
+RMT.US,D,20150126,000000,4.87387,4.91371,4.84918,4.90866,217507.26248955,0
+RMT.US,D,20150127,000000,4.85405,4.88883,4.82926,4.85405,254202.3138841,0
+RMT.US,D,20150128,000000,4.85929,4.87387,4.75464,4.75464,152379.10739231,0
+RMT.US,D,20150129,000000,4.75464,4.78933,4.72977,4.78457,139806.7607776,0
+RMT.US,D,20150130,000000,4.7697,4.79419,4.73453,4.73453,285531.40128371,0
+RMT.US,D,20150202,000000,4.73958,4.74473,4.69479,4.73958,199487.10886235,0
+RMT.US,D,20150203,000000,4.7697,4.84918,4.7697,4.84918,189912.52508175,0
+RMT.US,D,20150204,000000,4.80925,4.88883,4.80925,4.85929,132846.95647987,0
+RMT.US,D,20150205,000000,4.87387,4.89865,4.86396,4.88883,123052.02611363,0
+RMT.US,D,20150206,000000,4.88883,4.91371,4.87387,4.87387,97366.959114674,0
+RMT.US,D,20150209,000000,4.85405,4.89865,4.85405,4.86881,164731.10742139,0
+RMT.US,D,20150210,000000,4.88883,4.91857,4.85405,4.89865,233910.49188595,0
+RMT.US,D,20150211,000000,4.88378,4.91371,4.86396,4.89388,136634.8192139,0
+RMT.US,D,20150212,000000,4.9037,4.93372,4.9037,4.9241,106148.29518699,0
+RMT.US,D,20150213,000000,4.91371,4.93868,4.89388,4.89865,148831.52736357,0
+RMT.US,D,20150217,000000,4.89388,4.91371,4.89388,4.89865,149472.63100083,0
+RMT.US,D,20150218,000000,4.89865,4.89865,4.8792,4.89865,117309.37438418,0
+RMT.US,D,20150219,000000,4.8792,4.90866,4.8792,4.88378,107491.36008991,0
+RMT.US,D,20150220,000000,4.87387,4.9037,4.86396,4.89388,296399.73430283,0
+RMT.US,D,20150223,000000,4.89388,4.9037,4.85405,4.87387,181131.18900943,0
+RMT.US,D,20150224,000000,4.8792,4.89865,4.86396,4.89865,318154.23792182,0
+RMT.US,D,20150225,000000,4.89388,4.93372,4.89388,4.91371,220990.8370815,0
+RMT.US,D,20150226,000000,4.92848,4.95336,4.9037,4.93372,156383.11963415,0
+RMT.US,D,20150227,000000,4.94839,4.95831,4.92848,4.94363,171887.12510727,0
+RMT.US,D,20150302,000000,4.94363,4.98346,4.93868,4.9684,111391.49465567,0
+RMT.US,D,20150303,000000,4.97298,4.97823,4.93868,4.96365,146180.02344975,0
+RMT.US,D,20150304,000000,4.93868,4.98346,4.93372,4.97298,119840.21231062,0
+RMT.US,D,20150305,000000,4.97823,4.99805,4.95336,4.98346,99733.061736621,0
+RMT.US,D,20150306,000000,4.96365,4.99805,4.91857,4.92848,115012.52354628,0
+RMT.US,D,20150309,000000,4.91371,4.96365,4.91371,4.93868,146582.94292063,0
+RMT.US,D,20150310,000000,4.91371,4.93372,4.86881,4.91371,168493.78768848,0
+RMT.US,D,20150311,000000,4.91371,4.93419,4.86786,4.91857,166142.37483891,0
+RMT.US,D,20150312,000000,4.94925,4.97985,4.93419,4.96479,199723.19448982,0
+RMT.US,D,20150313,000000,4.94411,4.95973,4.89855,4.9241,113315.85483689,0
+RMT.US,D,20150316,000000,4.93419,4.96994,4.93419,4.9543,60488.285565416,0
+RMT.US,D,20150317,000000,4.92886,4.94411,4.9037,4.94411,96817.14192004,0
+RMT.US,D,20150318,000000,4.92886,4.96479,4.88835,4.92886,142774.0947975,0
+RMT.US,D,20150319,000000,4.93419,4.94925,4.89855,4.92886,279262.01628764,0
+RMT.US,D,20150320,000000,4.94411,4.985,4.94411,4.9543,164184.43803511,0
+RMT.US,D,20150323,000000,4.9747,4.97985,4.93916,4.96994,173016.13904129,0
+RMT.US,D,20150324,000000,4.9747,4.99033,4.95973,4.97985,161627.36837228,0
+RMT.US,D,20150325,000000,4.9949,4.9949,4.9037,4.9241,476440.73234809,0
+RMT.US,D,20150326,000000,4.91371,4.94411,4.89855,4.91857,288100.01291055,0
+RMT.US,D,20150327,000000,4.90866,4.94411,4.90866,4.93419,292028.4777516,0
+RMT.US,D,20150330,000000,4.9543,5.01053,4.9543,5.00549,164184.43803511,0
+RMT.US,D,20150331,000000,4.97985,4.985,4.9747,4.985,125175.74749137,0
+RMT.US,D,20150401,000000,4.97985,4.97985,4.93916,4.96479,248822.70938622,0
+RMT.US,D,20150402,000000,4.96479,5.00024,4.96479,4.9747,110958.14637059,0
+RMT.US,D,20150406,000000,4.96479,5.01578,4.96479,5.00549,196585.87881815,0
+RMT.US,D,20150407,000000,4.96994,5.01578,4.96479,4.96479,137603.29492125,0
+RMT.US,D,20150408,000000,4.96994,5.01053,4.96994,4.9949,121170.68598008,0
+RMT.US,D,20150409,000000,4.985,4.99033,4.92886,4.96479,126613.24664529,0
+RMT.US,D,20150410,000000,4.96994,5.00024,4.96479,4.985,103299.52861556,0
+RMT.US,D,20150413,000000,4.9747,5.00549,4.9747,5.00024,132956.08050323,0
+RMT.US,D,20150414,000000,4.985,5.00024,4.9747,4.985,96228.501755555,0
+RMT.US,D,20150415,000000,5.00024,5.03084,4.985,5.00549,195794.72964877,0
+RMT.US,D,20150416,000000,5.00024,5.02559,4.9949,5.00024,80918.611131683,0
+RMT.US,D,20150417,000000,4.9747,4.9747,4.91371,4.9241,236650.13443402,0
+RMT.US,D,20150420,000000,4.94411,4.985,4.93419,4.95973,206518.26348304,0
+RMT.US,D,20150421,000000,4.96994,4.9949,4.96479,4.9747,128941.57556684,0
+RMT.US,D,20150422,000000,4.97985,5.00024,4.94925,4.99033,88183.752840934,0
+RMT.US,D,20150423,000000,4.9949,5.02559,4.96479,5.02035,93678.776978911,0
+RMT.US,D,20150424,000000,5.02035,5.03084,5.00024,5.01053,130381.17325966,0
+RMT.US,D,20150427,000000,5.01578,5.04598,4.95973,4.96994,113707.23234376,0
+RMT.US,D,20150428,000000,4.97985,5.00024,4.93916,4.99033,114100.70838953,0
+RMT.US,D,20150429,000000,4.9747,5.00549,4.96479,4.96994,113707.23234376,0
+RMT.US,D,20150430,000000,4.94411,4.94925,4.88835,4.89855,225844.75758222,0
+RMT.US,D,20150501,000000,4.91371,4.9241,4.89322,4.90866,191673.19922792,0
+RMT.US,D,20150504,000000,4.89322,4.93916,4.89322,4.9037,187356.50468836,0
+RMT.US,D,20150505,000000,4.9037,4.91857,4.85776,4.8629,125691.98806344,0
+RMT.US,D,20150506,000000,4.8629,4.88302,4.84232,4.86786,117912.70432103,0
+RMT.US,D,20150507,000000,4.85776,4.90866,4.85776,4.89855,105360.29382598,0
+RMT.US,D,20150508,000000,4.91371,4.93916,4.9037,4.90866,107820.83069891,0
+RMT.US,D,20150511,000000,4.87816,4.9241,4.87816,4.89855,135901.37986456,0
+RMT.US,D,20150512,000000,4.87816,4.9037,4.83737,4.87291,93772.161960442,0
+RMT.US,D,20150513,000000,4.87816,4.89322,4.85776,4.88302,52830.717079841,0
+RMT.US,D,20150514,000000,4.89855,4.93419,4.87816,4.9241,104677.21941051,0
+RMT.US,D,20150515,000000,4.91857,4.9241,4.84756,4.9037,153943.56815032,0
+RMT.US,D,20150518,000000,4.89855,4.95973,4.89855,4.9543,139522.40875519,0
+RMT.US,D,20150519,000000,4.93916,4.93916,4.90866,4.9241,126864.02204513,0
+RMT.US,D,20150520,000000,4.93419,4.93419,4.88835,4.91371,165748.89879313,0
+RMT.US,D,20150521,000000,4.9241,4.92886,4.89322,4.91371,115082.8245998,0
+RMT.US,D,20150522,000000,4.91371,4.91371,4.87816,4.89322,81893.382455758,0
+RMT.US,D,20150526,000000,4.87291,4.87291,4.81697,4.83737,112669.50485236,0
+RMT.US,D,20150527,000000,4.83212,4.88835,4.82193,4.88835,139042.89261406,0
+RMT.US,D,20150528,000000,4.8629,4.89855,4.84756,4.88302,215952.24515662,0
+RMT.US,D,20150529,000000,4.86786,4.88835,4.83212,4.83737,127849.28606376,0
+RMT.US,D,20150601,000000,4.8629,4.87816,4.82193,4.86786,150143.11418283,0
+RMT.US,D,20150602,000000,4.84232,4.88302,4.83212,4.8629,144086.73088621,0
+RMT.US,D,20150603,000000,4.88835,4.93419,4.87816,4.91857,223099.86868687,0
+RMT.US,D,20150604,000000,4.9241,4.93419,4.86786,4.88835,202283.41196101,0
+RMT.US,D,20150605,000000,4.88302,4.94411,4.86786,4.93419,110958.14637059,0
+RMT.US,D,20150608,000000,4.92886,4.94411,4.9037,4.91857,178908.83630287,0
+RMT.US,D,20150609,000000,4.89322,4.91857,4.87816,4.88835,177531.14550792,0
+RMT.US,D,20150610,000000,4.90866,4.9949,4.90866,4.95973,295214.05981822,0
+RMT.US,D,20150611,000000,4.98032,5.0012,4.94363,4.94925,294433.4033434,0
+RMT.US,D,20150612,000000,4.93876,4.94925,4.89712,4.92809,217866.11264329,0
+RMT.US,D,20150615,000000,4.92314,4.94363,4.86586,4.92809,160475.27051025,0
+RMT.US,D,20150616,000000,4.91285,4.9543,4.91285,4.94363,169879.87263908,0
+RMT.US,D,20150617,000000,4.94363,4.95973,4.90751,4.91771,224582.48642736,0
+RMT.US,D,20150618,000000,4.91771,4.96479,4.91771,4.93876,521344.21869232,0
+RMT.US,D,20150619,000000,4.92314,4.94363,4.90751,4.91771,629988.72591372,0
+RMT.US,D,20150622,000000,4.93362,4.95973,4.92314,4.92809,426711.65577843,0
+RMT.US,D,20150623,000000,4.94363,4.94363,4.91285,4.93876,230863.41338744,0
+RMT.US,D,20150624,000000,4.92809,4.93876,4.89712,4.90751,302710.04080767,0
+RMT.US,D,20150625,000000,4.92809,4.94363,4.88655,4.91285,278907.36321171,0
+RMT.US,D,20150626,000000,4.93362,4.93362,4.89712,4.89712,118628.30608962,0
+RMT.US,D,20150629,000000,4.87111,4.89178,4.78228,4.78228,225542.56797906,0
+RMT.US,D,20150630,000000,4.80324,4.81898,4.78228,4.80324,163350.26881807,0
+RMT.US,D,20150701,000000,4.83441,4.85529,4.80324,4.82946,301368.02517419,0
+RMT.US,D,20150702,000000,4.82946,4.85529,4.77198,4.78228,136094.44544436,0
+RMT.US,D,20150706,000000,4.73015,4.78228,4.71995,4.77723,111718.86672576,0
+RMT.US,D,20150707,000000,4.77723,4.77723,4.6885,4.75626,156632.84576454,0
+RMT.US,D,20150708,000000,4.69918,4.71995,4.67315,4.67315,114597.01284194,0
+RMT.US,D,20150709,000000,4.70956,4.73015,4.67315,4.67811,113443.86571045,0
+RMT.US,D,20150710,000000,4.71452,4.74072,4.69918,4.72519,130911.05433465,0
+RMT.US,D,20150713,000000,4.74597,4.78228,4.74072,4.75626,72555.933572073,0
+RMT.US,D,20150714,000000,4.74597,4.80324,4.74072,4.79286,74147.675335929,0
+RMT.US,D,20150715,000000,4.78228,4.79286,4.72519,4.73549,131965.57013733,0
+RMT.US,D,20150716,000000,4.7514,4.76179,4.71995,4.73015,187727.94607558,0
+RMT.US,D,20150717,000000,4.73015,4.74072,4.67315,4.6885,309814.64429023,0
+RMT.US,D,20150720,000000,4.69384,4.70413,4.64199,4.64199,163350.26881807,0
+RMT.US,D,20150721,000000,4.63656,4.64695,4.60015,4.62112,176788.26273349,0
+RMT.US,D,20150722,000000,4.61054,4.63656,4.59482,4.62617,195983.59815073,0
+RMT.US,D,20150723,000000,4.61054,4.64695,4.58433,4.58976,207882.31377507,0
+RMT.US,D,20150724,000000,4.58433,4.58976,4.50637,4.54268,219401.19385655,0
+RMT.US,D,20150727,000000,4.49599,4.5322,4.43347,4.5322,205200.38104706,0
+RMT.US,D,20150728,000000,4.51152,4.5322,4.49599,4.5322,200779.80883141,0
+RMT.US,D,20150729,000000,4.52724,4.5322,4.50637,4.5322,352810.55876452,0
+RMT.US,D,20150730,000000,4.50637,4.52724,4.49599,4.52724,127649.92486723,0
+RMT.US,D,20150731,000000,4.5322,4.55832,4.50114,4.55832,193489.48465523,0
+RMT.US,D,20150803,000000,4.54268,4.55345,4.50637,4.55345,167432.97626906,0
+RMT.US,D,20150804,000000,4.5322,4.54268,4.49599,4.51152,155481.79717195,0
+RMT.US,D,20150805,000000,4.5322,4.55345,4.51152,4.5322,111140.71925583,0
+RMT.US,D,20150806,000000,4.52724,4.52724,4.42813,4.46978,232480.33761823,0
+RMT.US,D,20150807,000000,4.47511,4.47511,4.40726,4.42298,140122.59088367,0
+RMT.US,D,20150810,000000,4.44909,4.50114,4.44395,4.46978,135711.46209314,0
+RMT.US,D,20150811,000000,4.44395,4.49599,4.44395,4.46473,262848.29419667,0
+RMT.US,D,20150812,000000,4.43852,4.48017,4.41765,4.46978,77356.34133057,0
+RMT.US,D,20150813,000000,4.45939,4.48017,4.43852,4.47511,106724.34411801,0
+RMT.US,D,20150814,000000,4.45939,4.50114,4.45424,4.48017,80048.766753149,0
+RMT.US,D,20150817,000000,4.46978,4.50114,4.45424,4.4855,85418.927825932,0
+RMT.US,D,20150818,000000,4.46473,4.49055,4.42813,4.44395,198479.81018515,0
+RMT.US,D,20150819,000000,4.42813,4.44909,4.39687,4.42298,166807.61167364,0
+RMT.US,D,20150820,000000,4.39172,4.39172,4.34998,4.36037,349545.2322193,0
+RMT.US,D,20150821,000000,4.3292,4.34493,4.29795,4.30833,548217.05871479,0
+RMT.US,D,20150824,000000,4.0634,4.23008,3.9071,4.11038,406401.99619954,0
+RMT.US,D,20150825,000000,4.23008,4.27183,4.12611,4.20941,225925.55133029,0
+RMT.US,D,20150826,000000,4.23523,4.24076,4.15746,4.19902,404252.04308541,0
+RMT.US,D,20150827,000000,4.22494,4.24581,4.1729,4.20407,274680.90584532,0
+RMT.US,D,20150828,000000,4.19397,4.26154,4.19397,4.26154,72177.147298671,0
+RMT.US,D,20150831,000000,4.24581,4.30833,4.24581,4.28746,75630.293076421,0
+RMT.US,D,20150901,000000,4.23008,4.26659,4.20407,4.20407,158359.94328814,0
+RMT.US,D,20150902,000000,4.26154,4.26659,4.20941,4.24581,107107.32746924,0
+RMT.US,D,20150903,000000,4.24581,4.27183,4.22494,4.23523,174483.01773995,0
+RMT.US,D,20150904,000000,4.18338,4.21474,4.18338,4.19397,82346.666860494,0
+RMT.US,D,20150908,000000,4.24581,4.28231,4.23523,4.26659,120741.53477282,0
+RMT.US,D,20150909,000000,4.27707,4.27707,4.23523,4.23523,146269.21135346,0
+RMT.US,D,20150910,000000,4.2461,4.27812,4.22475,4.26754,124251.34110116,0
+RMT.US,D,20150911,000000,4.24086,4.27288,4.23523,4.25677,59349.828206296,0
+RMT.US,D,20150914,000000,4.27288,4.27288,4.21931,4.23008,342444.82581455,0
+RMT.US,D,20150915,000000,4.21931,4.27812,4.21931,4.26754,217936.41369681,0
+RMT.US,D,20150916,000000,4.27812,4.3049,4.26211,4.3049,120015.44030968,0
+RMT.US,D,20150917,000000,4.2887,4.35817,4.2887,4.33692,68245.534649254,0
+RMT.US,D,20150918,000000,4.29413,4.39563,4.26754,4.39563,243776.77257516,0
+RMT.US,D,20150921,000000,4.35303,4.36885,4.31033,4.3636,193973.19787418,0
+RMT.US,D,20150922,000000,4.2887,4.29947,4.2461,4.29947,100169.55783007,0
+RMT.US,D,20150923,000000,4.28345,4.2887,4.25143,4.27812,87061.034523647,0
+RMT.US,D,20150924,000000,4.23523,4.31033,4.20331,4.31033,269796.55653039,0
+RMT.US,D,20150925,000000,4.31033,4.32091,4.19273,4.26211,203712.51695928,0
+RMT.US,D,20150928,000000,4.21408,4.22475,4.10171,4.14469,249928.63939222,0
+RMT.US,D,20150929,000000,4.12344,4.13392,4.01137,4.12839,442236.64664067,0
+RMT.US,D,20150930,000000,4.11257,4.14469,4.08579,4.13392,193034.10171159,0
+RMT.US,D,20151001,000000,4.12344,4.14994,4.06444,4.09637,104851.3981401,0
+RMT.US,D,20151002,000000,4.04319,4.11257,4.03767,4.10734,255385.88982981,0
+RMT.US,D,20151005,000000,4.13916,4.20331,4.13916,4.19273,175114.67795211,0
+RMT.US,D,20151006,000000,4.20331,4.23008,4.18729,4.20331,66654.842154853,0
+RMT.US,D,20151007,000000,4.23008,4.29947,4.23008,4.24086,165699.58312873,0
+RMT.US,D,20151008,000000,4.26754,4.31033,4.25677,4.28345,263620.55651586,0
+RMT.US,D,20151009,000000,4.31548,4.3636,4.29947,4.3049,199962.42792565,0
+RMT.US,D,20151012,000000,4.31548,4.35303,4.31548,4.31548,102322.65875257,0
+RMT.US,D,20151013,000000,4.3049,4.34769,4.27812,4.27812,104472.6118667,0
+RMT.US,D,20151014,000000,4.28345,4.31548,4.2461,4.2461,134804.89328366,0
+RMT.US,D,20151015,000000,4.26211,4.34769,4.26211,4.34225,164575.81554199,0
+RMT.US,D,20151016,000000,4.34769,4.35817,4.29413,4.33692,205390.29881848,0
+RMT.US,D,20151019,000000,4.3049,4.35303,4.3049,4.35303,150111.63609917,0
+RMT.US,D,20151020,000000,4.35303,4.36885,4.32625,4.33692,111433.46543389,0
+RMT.US,D,20151021,000000,4.34225,4.35303,4.29413,4.29947,297697.68061918,0
+RMT.US,D,20151022,000000,4.32625,4.3636,4.31033,4.33692,422205.04346746,0
+RMT.US,D,20151023,000000,4.37437,4.37962,4.32091,4.37437,639770.01577704,0
+RMT.US,D,20151026,000000,4.35817,4.36885,4.31548,4.3314,488106.51015333,0
+RMT.US,D,20151027,000000,4.3049,4.32625,4.21931,4.21931,540535.35703174,0
+RMT.US,D,20151028,000000,4.24086,4.32625,4.22475,4.32091,520128.11539349,0
+RMT.US,D,20151029,000000,4.29413,4.32091,4.2461,4.25677,472945.61579212,0
+RMT.US,D,20151030,000000,4.26211,4.28345,4.24086,4.27288,301628.24399914,0
+RMT.US,D,20151102,000000,4.26754,4.33692,4.26211,4.32091,516325.56288709,0
+RMT.US,D,20151103,000000,4.29413,4.35817,4.29413,4.3314,174500.8553207,0
+RMT.US,D,20151104,000000,4.35303,4.37437,4.3314,4.34225,424118.91095411,0
+RMT.US,D,20151105,000000,4.34225,4.34769,4.31033,4.34769,118330.31356429,0
+RMT.US,D,20151106,000000,4.32625,4.37962,4.31033,4.35303,86500.724634458,0
+RMT.US,D,20151109,000000,4.35817,4.36885,4.3049,4.31033,219345.58257542,0
+RMT.US,D,20151110,000000,4.29947,4.32625,4.27288,4.2887,359858.50169651,0
+RMT.US,D,20151111,000000,4.28345,4.28345,4.25677,4.25677,152593.15836121,0
+RMT.US,D,20151112,000000,4.21931,4.21931,4.14469,4.16594,173938.4468926,0
+RMT.US,D,20151113,000000,4.14994,4.16594,4.10734,4.10734,330460.07009486,0
+RMT.US,D,20151116,000000,4.10734,4.13916,4.09637,4.12839,412843.46138629,0
+RMT.US,D,20151117,000000,4.13916,4.16594,4.10171,4.11791,318669.42922443,0
+RMT.US,D,20151118,000000,4.11791,4.18729,4.11257,4.16061,550270.47903903,0
+RMT.US,D,20151119,000000,4.14994,4.18196,4.12839,4.14994,287023.4624493,0
+RMT.US,D,20151120,000000,4.17119,4.21408,4.16061,4.18196,190039.48668585,0
+RMT.US,D,20151123,000000,4.18196,4.21408,4.18196,4.19816,168130.74045691,0
+RMT.US,D,20151124,000000,4.16594,4.23523,4.16594,4.21408,306682.57496584,0
+RMT.US,D,20151125,000000,4.20864,4.25677,4.18729,4.2461,194342.54072248,0
+RMT.US,D,20151127,000000,4.25677,4.27288,4.2461,4.27288,61225.921992568,0
+RMT.US,D,20151130,000000,4.27812,4.32625,4.27288,4.29947,336825.98788083,0
+RMT.US,D,20151201,000000,4.31033,4.33692,4.29947,4.32091,582384.41999127,0
+RMT.US,D,20151202,000000,4.3049,4.34769,4.29413,4.31033,842930.61700277,0
+RMT.US,D,20151203,000000,4.3049,4.3314,4.26211,4.27288,260902.94862634,0
+RMT.US,D,20151204,000000,4.2887,4.31548,4.27288,4.28345,661490.94277346,0
+RMT.US,D,20151207,000000,4.28345,4.29947,4.21931,4.22475,466763.32016085,0
+RMT.US,D,20151208,000000,4.19816,4.19816,4.14469,4.17119,893576.75507646,0
+RMT.US,D,20151209,000000,4.17119,4.21931,4.11257,4.12839,830367.71381317,0
+RMT.US,D,20151210,000000,4.22713,4.22713,4.12286,4.14603,476665.27601154,0
+RMT.US,D,20151211,000000,4.12839,4.12839,4.0532,4.06483,513919.58802584,0
+RMT.US,D,20151214,000000,4.07617,4.08808,4.03023,4.04157,563402.08627347,0
+RMT.US,D,20151215,000000,4.06483,4.08808,4.04738,4.08227,408718.78315708,0
+RMT.US,D,20151216,000000,4.08808,4.16337,4.07065,4.14012,527024.9635239,0
+RMT.US,D,20151217,000000,4.15174,4.18081,4.06483,4.08808,446487.23720453,0
+RMT.US,D,20151218,000000,4.0938,4.0938,4.0532,4.07065,386818.43108379,0
+RMT.US,D,20151221,000000,4.0938,4.12839,4.08227,4.11115,803819.09805241,0
+RMT.US,D,20151222,000000,4.11115,4.14603,4.10552,4.13431,495886.84316518,0
+RMT.US,D,20151223,000000,4.15775,4.20397,4.14012,4.19225,647049.84725867,0
+RMT.US,D,20151224,000000,4.19225,4.24466,4.19225,4.24466,380818.70833776,0
+RMT.US,D,20151228,000000,4.22713,4.23313,4.19225,4.20988,518775.60706547,0
+RMT.US,D,20151229,000000,4.2157,4.26192,4.20988,4.2157,522749.19049311,0
+RMT.US,D,20151230,000000,4.19826,4.23313,4.19826,4.20397,399771.66251081,0
+RMT.US,D,20151231,000000,4.18081,4.23313,4.18081,4.20988,799179.22852059,0
+RMT.US,D,20160104,000000,4.13431,4.15174,4.07617,4.15174,379217.52314881,0
+RMT.US,D,20160105,000000,4.14603,4.18081,4.12839,4.17509,157421.896395,0
+RMT.US,D,20160106,000000,4.10552,4.15775,4.08808,4.11115,253506.64823517,0
+RMT.US,D,20160107,000000,4.05911,4.06483,4.00698,4.04157,263600.6203962,0
+RMT.US,D,20160108,000000,4.04157,4.05082,3.95761,3.97791,242031.83747081,0
+RMT.US,D,20160111,000000,3.98944,3.99249,3.86183,3.91406,278540.11890231,0
+RMT.US,D,20160112,000000,3.92558,3.9315,3.81551,3.89662,290735.77778253,0
+RMT.US,D,20160113,000000,3.89662,3.89662,3.67627,3.72831,396600.77021657,0
+RMT.US,D,20160114,000000,3.72287,3.77482,3.66493,3.77482,232254.74468532,0
+RMT.US,D,20160115,000000,3.69361,3.69934,3.62424,3.69934,256918.87250416,0
+RMT.US,D,20160119,000000,3.73431,3.74003,3.58935,3.62424,330422.29639447,0
+RMT.US,D,20160120,000000,3.56048,3.59516,3.45011,3.56048,544692.56261407,0
+RMT.US,D,20160121,000000,3.57201,3.62424,3.57201,3.59516,242710.71480846,0
+RMT.US,D,20160122,000000,3.64139,3.71687,3.63005,3.71687,229684.03451956,0
+RMT.US,D,20160125,000000,3.6879,3.70525,3.64139,3.64139,156196.34967109,0
+RMT.US,D,20160126,000000,3.65321,3.71134,3.64139,3.69361,299348.18147253,0
+RMT.US,D,20160127,000000,3.67627,3.72287,3.65321,3.65893,167404.64599376,0
+RMT.US,D,20160128,000000,3.71134,3.72831,3.66493,3.68218,230571.71647884,0
+RMT.US,D,20160129,000000,3.69934,3.81551,3.69934,3.81551,170447.52741445,0
+RMT.US,D,20160201,000000,3.80379,3.8504,3.78673,3.83267,164930.46861791,0
+RMT.US,D,20160202,000000,3.79226,3.79226,3.74584,3.75165,246002.27309008,0
+RMT.US,D,20160203,000000,3.76348,3.78073,3.71134,3.75747,190184.28587069,0
+RMT.US,D,20160204,000000,3.73431,3.86784,3.73431,3.74584,160803.69184979,0
+RMT.US,D,20160205,000000,3.73431,3.75747,3.66493,3.67627,350900.88835568,0
+RMT.US,D,20160208,000000,3.62424,3.64492,3.57772,3.60099,171044.56173458,0
+RMT.US,D,20160209,000000,3.60099,3.64749,3.55457,3.56048,269328.58235328,0
+RMT.US,D,20160210,000000,3.57201,3.62128,3.54303,3.54303,131563.69993591,0
+RMT.US,D,20160211,000000,3.49643,3.52541,3.45622,3.4849,235849.54183954,0
+RMT.US,D,20160212,000000,3.52541,3.57772,3.4849,3.54866,335585.75138453,0
+RMT.US,D,20160216,000000,3.57772,3.63005,3.57201,3.61843,245937.21838384,0
+RMT.US,D,20160217,000000,3.65893,3.69934,3.63005,3.66493,314610.85497091,0
+RMT.US,D,20160218,000000,3.66493,3.68218,3.63596,3.66493,299649.32180624,0
+RMT.US,D,20160219,000000,3.63596,3.70591,3.63596,3.69934,275015.6228016,0
+RMT.US,D,20160222,000000,3.73431,3.74003,3.71134,3.74003,397517.83172059,0
+RMT.US,D,20160223,000000,3.72287,3.76348,3.69361,3.73431,664101.52517853,0
+RMT.US,D,20160224,000000,3.69361,3.76348,3.65321,3.76348,276116.30646032,0
+RMT.US,D,20160225,000000,3.76348,3.86784,3.75747,3.86784,236223.08176567,0
+RMT.US,D,20160226,000000,3.8504,3.8504,3.82132,3.8504,288321.40876564,0
+RMT.US,D,20160229,000000,3.8504,3.86784,3.81551,3.8504,345903.21793957,0
+RMT.US,D,20160301,000000,3.87946,3.93712,3.86784,3.93712,325053.18459114,0
+RMT.US,D,20160302,000000,3.92558,3.97791,3.91406,3.97791,329882.97189439,0
+RMT.US,D,20160303,000000,3.98944,4.04157,3.9722,4.04157,368162.42016661,0
+RMT.US,D,20160304,000000,4.03023,4.07065,3.98944,4.06483,212672.22883902,0
+RMT.US,D,20160307,000000,4.05911,4.12286,4.05911,4.12286,432544.54468106,0
+RMT.US,D,20160308,000000,4.11687,4.11687,4.03023,4.05911,328810.61851096,0
+RMT.US,D,20160309,000000,4.07065,4.08808,4.02423,4.04738,309834.58040989,0
+RMT.US,D,20160310,000000,4.08894,4.10095,4.00583,4.03548,224225.73481252,0
+RMT.US,D,20160311,000000,4.04148,4.12468,4.03605,4.08894,225197.35832824,0
+RMT.US,D,20160314,000000,4.07722,4.13059,4.05473,4.08303,215285.95905244,0
+RMT.US,D,20160315,000000,4.04148,4.0593,4.01175,4.02365,229208.71545626,0
+RMT.US,D,20160316,000000,4.01774,4.0532,4.01175,4.03548,202085.10003395,0
+RMT.US,D,20160317,000000,4.02976,4.10095,4.02365,4.10095,182678.86145615,0
+RMT.US,D,20160318,000000,4.10095,4.17214,4.10095,4.16623,181348.3877867,0
+RMT.US,D,20160321,000000,4.14241,4.17805,4.14241,4.14851,176495.51655543,0
+RMT.US,D,20160322,000000,4.14851,4.17805,4.12402,4.13668,110010.65605235,0
+RMT.US,D,20160323,000000,4.12468,4.12468,4.07111,4.07111,157115.50971402,0
+RMT.US,D,20160324,000000,4.0593,4.0736,4.01175,4.04148,266619.36861941,0
+RMT.US,D,20160328,000000,4.04738,4.06521,4.03548,4.0532,321931.6079613,0
+RMT.US,D,20160329,000000,4.03548,4.13668,4.01175,4.13059,196206.04327529,0
+RMT.US,D,20160330,000000,4.14851,4.17214,4.13668,4.16023,150737.00069459,0
+RMT.US,D,20160331,000000,4.16623,4.19015,4.15451,4.16023,171802.13428138,0
+RMT.US,D,20160401,000000,4.12468,4.19015,4.10696,4.17805,266418.95815343,0
+RMT.US,D,20160404,000000,4.17214,4.17243,4.11286,4.11887,255181.282286,0
+RMT.US,D,20160405,000000,4.11887,4.12468,4.07111,4.07722,353007.82142215,0
+RMT.US,D,20160406,000000,4.08303,4.13668,4.07722,4.10696,133601.38121831,0
+RMT.US,D,20160407,000000,4.10696,4.11887,4.07722,4.08894,290394.76520952,0
+RMT.US,D,20160408,000000,4.13059,4.15451,4.07722,4.08303,172973.11899362,0
+RMT.US,D,20160411,000000,4.11887,4.15022,4.10095,4.10095,266386.43080031,0
+RMT.US,D,20160412,000000,4.11887,4.16623,4.1079,4.13059,158511.03808972,0
+RMT.US,D,20160413,000000,4.18396,4.23752,4.17805,4.20807,257443.50723186,0
+RMT.US,D,20160414,000000,4.20197,4.25534,4.19587,4.19587,233111.99783038,0
+RMT.US,D,20160415,000000,4.2137,4.24943,4.19015,4.21979,310356.06732922,0
+RMT.US,D,20160418,000000,4.2137,4.28508,4.2137,4.27336,197803.03138642,0
+RMT.US,D,20160419,000000,4.29127,4.32682,4.25534,4.27907,382349.5924732,0
+RMT.US,D,20160420,000000,4.28508,4.31453,4.26725,4.29127,244023.35089719,0
+RMT.US,D,20160421,000000,4.29127,4.32682,4.29127,4.29699,193215.62532737,0
+RMT.US,D,20160422,000000,4.303,4.34474,4.29127,4.32082,235404.65159045,0
+RMT.US,D,20160425,000000,4.33273,4.35064,4.303,4.30881,235409.89793773,0
+RMT.US,D,20160426,000000,4.32082,4.39201,4.303,4.37437,542969.66216829,0
+RMT.US,D,20160427,000000,4.36837,4.40392,4.35665,4.40392,366941.07052052,0
+RMT.US,D,20160428,000000,4.3861,4.45758,4.3861,4.41574,933979.92472644,0
+RMT.US,D,20160429,000000,4.3983,4.40992,4.35665,4.37437,183671.47036097,0
+RMT.US,D,20160502,000000,4.37437,4.48131,4.35064,4.40992,433225.52055761,0
+RMT.US,D,20160503,000000,4.3983,4.3983,4.36837,4.39201,426410.51544474,0
+RMT.US,D,20160504,000000,4.36837,4.40392,4.36837,4.3983,913746.86181779,0
+RMT.US,D,20160505,000000,4.3861,4.46359,4.38028,4.43385,2081259.5414262,0
+RMT.US,D,20160506,000000,4.40392,4.45157,4.40392,4.45157,459341.83730275,0
+RMT.US,D,20160509,000000,4.42775,4.46043,4.42775,4.43385,929542.56419952,0
+RMT.US,D,20160510,000000,4.44557,4.48131,4.43385,4.45157,660671.46332879,0
+RMT.US,D,20160511,000000,4.46359,4.47102,4.42155,4.43966,304084.58379424,0
+RMT.US,D,20160512,000000,4.43966,4.46359,4.40992,4.43385,134282.35709487,0
+RMT.US,D,20160513,000000,4.40392,4.42155,4.36837,4.36837,394723.62716083,0
+RMT.US,D,20160516,000000,4.39201,4.40983,4.36837,4.36837,336132.42077081,0
+RMT.US,D,20160517,000000,4.36837,4.36837,4.32082,4.33864,270013.75530766,0
+RMT.US,D,20160518,000000,4.303,4.36256,4.29699,4.35064,201250.93081689,0
+RMT.US,D,20160519,000000,4.33864,4.33864,4.26154,4.26725,274236.01559622,0
+RMT.US,D,20160520,000000,4.27907,4.33864,4.27336,4.28508,252487.80759397,0
+RMT.US,D,20160523,000000,4.303,4.31453,4.26725,4.27907,226224.59312508,0
+RMT.US,D,20160524,000000,4.30881,4.37123,4.303,4.36837,120548.46919303,0
+RMT.US,D,20160525,000000,4.37437,4.42155,4.37437,4.3861,82468.382117322,0
+RMT.US,D,20160526,000000,4.39201,4.42155,4.38028,4.38028,308830.42954106,0
+RMT.US,D,20160527,000000,4.37437,4.43385,4.36837,4.39201,118185.51437944,0
+RMT.US,D,20160531,000000,4.41574,4.44557,4.3983,4.40992,210724.78472978,0
+RMT.US,D,20160601,000000,4.3861,4.44557,4.3861,4.43385,163371.25420717,0
+RMT.US,D,20160602,000000,4.43385,4.47531,4.43385,4.46359,84126.227856868,0
+RMT.US,D,20160603,000000,4.47531,4.47607,4.43966,4.47531,68510.999821472,0
+RMT.US,D,20160606,000000,4.47531,4.54087,4.46635,4.52277,193268.08880014,0
+RMT.US,D,20160607,000000,4.52277,4.56451,4.51696,4.5465,147202.01189932,0
+RMT.US,D,20160608,000000,4.5585,4.60015,4.54097,4.59415,170515.72992905,0
+RMT.US,D,20160609,000000,4.60035,4.60035,4.57604,4.57604,66644.349460299,0
+RMT.US,D,20160610,000000,4.52744,4.53363,4.49084,4.51542,185917.95626501,0
+RMT.US,D,20160613,000000,4.50323,4.50323,4.44242,4.46654,139350.3285645,0
+RMT.US,D,20160614,000000,4.44853,4.46072,4.42432,4.44242,120999.65505885,0
+RMT.US,D,20160615,000000,4.46654,4.47941,4.44242,4.45452,138992.5276802,0
+RMT.US,D,20160616,000000,4.43041,4.46072,4.41174,4.46072,21965.406779531,0
+RMT.US,D,20160617,000000,4.44242,4.46072,4.42108,4.44242,87709.48304709,0
+RMT.US,D,20160620,000000,4.47893,4.5262,4.46654,4.46654,163651.40915176,0
+RMT.US,D,20160621,000000,4.46654,4.46654,4.42432,4.46072,417491.72507376,0
+RMT.US,D,20160622,000000,4.44242,4.47282,4.40621,4.43041,348286.10887281,0
+RMT.US,D,20160623,000000,4.47282,4.49323,4.45452,4.47282,290316.07000037,0
+RMT.US,D,20160624,000000,4.33931,4.41212,4.31481,4.3515,393916.73894962,0
+RMT.US,D,20160627,000000,4.3211,4.38181,4.2481,4.2725,477694.6093473,0
+RMT.US,D,20160628,000000,4.303,4.3455,4.2846,4.3211,126812.60784181,0
+RMT.US,D,20160629,000000,4.36961,4.39992,4.3636,4.38791,179838.48904036,0
+RMT.US,D,20160630,000000,4.38791,4.45452,4.38791,4.45452,160747.03129919,0
+RMT.US,D,20160701,000000,4.47893,4.54564,4.46654,4.50923,188553.72113699,0
+RMT.US,D,20160705,000000,4.46072,4.47893,4.42442,4.47282,106285.74948565,0
+RMT.US,D,20160706,000000,4.45452,4.52133,4.44853,4.52133,74575.777273736,0
+RMT.US,D,20160707,000000,4.52133,4.55165,4.50323,4.53363,81752.780348733,0
+RMT.US,D,20160708,000000,4.57003,4.61245,4.53363,4.61245,144468.66496798,0
+RMT.US,D,20160711,000000,4.63666,4.69136,4.63666,4.65486,228626.37090851,0
+RMT.US,D,20160712,000000,4.69136,4.72776,4.66716,4.72157,169303.82370806,0
+RMT.US,D,20160713,000000,4.72776,4.72776,4.65486,4.68516,112314.85177643,0
+RMT.US,D,20160714,000000,4.70956,4.72405,4.67325,4.69136,177834.38438053,0
+RMT.US,D,20160715,000000,4.67906,4.70355,4.67325,4.70355,164992.37551578,0
+RMT.US,D,20160718,000000,4.68516,4.73387,4.66716,4.68516,239652.09434595,0
+RMT.US,D,20160719,000000,4.67906,4.69136,4.6519,4.67325,113439.66863262,0
+RMT.US,D,20160720,000000,4.67906,4.69726,4.66391,4.67906,184301.03203422,0
+RMT.US,D,20160721,000000,4.67325,4.68516,4.61245,4.66115,161946.34628673,0
+RMT.US,D,20160722,000000,4.66716,4.68516,4.65495,4.67325,182764.9015515,0
+RMT.US,D,20160725,000000,4.67325,4.67325,4.64885,4.66716,118697.55787368,0
+RMT.US,D,20160726,000000,4.67325,4.70355,4.67325,4.68516,221493.43715064,0
+RMT.US,D,20160727,000000,4.70355,4.76407,4.69422,4.74587,221181.80412239,0
+RMT.US,D,20160728,000000,4.75197,4.77018,4.72157,4.72157,133514.29185351,0
+RMT.US,D,20160729,000000,4.72776,4.76407,4.70956,4.73387,207084.86898897,0
+RMT.US,D,20160801,000000,4.72157,4.73387,4.69726,4.71547,437152.93612921,0
+RMT.US,D,20160802,000000,4.70956,4.70956,4.64952,4.66716,176790.36127239,0
+RMT.US,D,20160803,000000,4.66115,4.69726,4.62465,4.68516,161710.26065926,0
+RMT.US,D,20160804,000000,4.68516,4.70375,4.63666,4.65486,165594.65618319,0
+RMT.US,D,20160805,000000,4.67325,4.72157,4.66019,4.71547,197836.60800899,0
+RMT.US,D,20160808,000000,4.73387,4.73387,4.70956,4.70956,129470.40737236,0
+RMT.US,D,20160809,000000,4.72776,4.73987,4.69726,4.72157,290510.18484962,0
+RMT.US,D,20160810,000000,4.72776,4.75197,4.69726,4.71547,244268.87994975,0
+RMT.US,D,20160811,000000,4.71547,4.72776,4.70355,4.71547,183057.64772956,0
+RMT.US,D,20160812,000000,4.71547,4.72776,4.69726,4.71547,159354.65073187,0
+RMT.US,D,20160815,000000,4.73387,4.75197,4.72157,4.73987,155791.3316613,0
+RMT.US,D,20160816,000000,4.72776,4.73987,4.70355,4.72776,149511.45397067,0
+RMT.US,D,20160817,000000,4.73387,4.73387,4.69136,4.71547,201494.36133055,0
+RMT.US,D,20160818,000000,4.70956,4.79439,4.69726,4.79439,305730.88756978,0
+RMT.US,D,20160819,000000,4.79439,4.81097,4.73549,4.75197,196760.05754774,0
+RMT.US,D,20160822,000000,4.74587,4.77628,4.71547,4.75808,91249.71818964,0
+RMT.US,D,20160823,000000,4.77628,4.81268,4.77018,4.78219,214503.20403871,0
+RMT.US,D,20160824,000000,4.80658,4.81268,4.75197,4.76407,87719.975741644,0
+RMT.US,D,20160825,000000,4.77018,4.77018,4.73987,4.77018,79780.153772564,0
+RMT.US,D,20160826,000000,4.78219,4.80468,4.72157,4.79439,233675.45552794,0
+RMT.US,D,20160829,000000,4.77018,4.80658,4.76122,4.80068,86504.92171228,0
+RMT.US,D,20160830,000000,4.80068,4.81268,4.76407,4.78828,131351.74750591,0
+RMT.US,D,20160831,000000,4.78828,4.81268,4.72157,4.80658,178822.79620753,0
+RMT.US,D,20160901,000000,4.77628,4.78828,4.73987,4.75808,139792.07100522,0
+RMT.US,D,20160902,000000,4.79439,4.81268,4.77628,4.80068,156831.15769161,0
+RMT.US,D,20160906,000000,4.81878,4.84099,4.78219,4.83698,235801.2754446,0
+RMT.US,D,20160907,000000,4.83079,4.87329,4.81268,4.87329,231197.08107427,0
+RMT.US,D,20160908,000000,4.86128,4.87329,4.83079,4.86128,195223.92706503,0
+RMT.US,D,20160909,000000,4.85499,4.85499,4.71881,4.71881,117794.13687258,0
+RMT.US,D,20160912,000000,4.68803,4.75588,4.68803,4.74997,206107.99912598,0
+RMT.US,D,20160913,000000,4.72529,4.74378,4.65152,4.70661,208010.32464863,0
+RMT.US,D,20160914,000000,4.70661,4.74997,4.68803,4.70661,169873.57702234,0
+RMT.US,D,20160915,000000,4.68803,4.72529,4.68803,4.70661,116905.40564384,0
+RMT.US,D,20160916,000000,4.71881,4.72529,4.68182,4.71881,91602.272726657,0
+RMT.US,D,20160919,000000,4.72529,4.74997,4.713,4.713,122185.32954346,0
+RMT.US,D,20160920,000000,4.73139,4.73139,4.62617,4.69412,224037.91558001,0
+RMT.US,D,20160921,000000,4.70041,4.77475,4.70041,4.77475,189711.06534631,0
+RMT.US,D,20160922,000000,4.79315,4.8489,4.79315,4.8489,137778.5229203,0
+RMT.US,D,20160923,000000,4.83651,4.84261,4.79944,4.80544,118686.01590967,0
+RMT.US,D,20160926,000000,4.78695,4.79315,4.74997,4.76846,153840.7397437,0
+RMT.US,D,20160927,000000,4.74997,4.78066,4.73139,4.78066,131947.73255658,0
+RMT.US,D,20160928,000000,4.76846,4.82116,4.75588,4.81163,178590.90765788,0
+RMT.US,D,20160929,000000,4.81792,4.82116,4.74378,4.77475,194990.98924592,0
+RMT.US,D,20160930,000000,4.79944,4.84251,4.79944,4.83041,184720.73981638,0
+RMT.US,D,20161003,000000,4.83041,4.83041,4.79371,4.80544,151745.34864124,0
+RMT.US,D,20161004,000000,4.82421,4.83184,4.75588,4.75588,133839.56538469,0
+RMT.US,D,20161005,000000,4.77475,4.80887,4.76846,4.76846,143677.5157986,0
+RMT.US,D,20161006,000000,4.78695,4.79924,4.76846,4.76846,113401.89493223,0
+RMT.US,D,20161007,000000,4.78695,4.79944,4.73758,4.74997,142022.81786742,0
+RMT.US,D,20161010,000000,4.78066,4.82421,4.74387,4.79315,134847.91333134,0
+RMT.US,D,20161011,000000,4.81163,4.81163,4.69412,4.69412,195899.65659431,0
+RMT.US,D,20161012,000000,4.713,4.72529,4.69412,4.69412,243622.52996521,0
+RMT.US,D,20161013,000000,4.68182,4.70032,4.64485,4.65705,138868.71388447,0
+RMT.US,D,20161014,000000,4.66954,4.72596,4.63846,4.66315,219068.57543919,0
+RMT.US,D,20161017,000000,4.68182,4.68182,4.63732,4.63846,142347.04212915,0
+RMT.US,D,20161018,000000,4.67554,4.67554,4.62617,4.66954,171116.961327,0
+RMT.US,D,20161019,000000,4.69412,4.713,4.66954,4.69412,146132.80632426,0
+RMT.US,D,20161020,000000,4.67554,4.70041,4.66458,4.68182,72901.143222903,0
+RMT.US,D,20161021,000000,4.67554,4.70041,4.66954,4.69412,109886.84225661,0
+RMT.US,D,20161024,000000,4.713,4.73139,4.67554,4.68182,262296.37846313,0
+RMT.US,D,20161025,000000,4.65705,4.66954,4.63846,4.65086,187315.5831796,0
+RMT.US,D,20161026,000000,4.62617,4.63246,4.60749,4.60749,117250.61529467,0
+RMT.US,D,20161027,000000,4.60749,4.60749,4.56441,4.57071,124892.44473841,0
+RMT.US,D,20161028,000000,4.54582,4.57747,4.53363,4.54582,204621.18430766,0
+RMT.US,D,20161031,000000,4.54582,4.57614,4.53363,4.55822,151603.69726476,0
+RMT.US,D,20161101,000000,4.54582,4.56441,4.47787,4.51495,173595.33578068,0
+RMT.US,D,20161102,000000,4.50246,4.52229,4.4592,4.48378,183462.66573935,0
+RMT.US,D,20161103,000000,4.50875,4.50875,4.4592,4.46539,96736.348171973,0
+RMT.US,D,20161104,000000,4.4592,4.46787,4.43442,4.44691,124015.25547369,0
+RMT.US,D,20161107,000000,4.50246,4.53887,4.49617,4.51495,118498.19667716,0
+RMT.US,D,20161108,000000,4.49617,4.55822,4.49055,4.50875,110709.46950966,0
+RMT.US,D,20161109,000000,4.50875,4.63846,4.47787,4.62617,240752.77800468,0
+RMT.US,D,20161110,000000,4.72529,4.74997,4.66315,4.70661,419779.13248655,0
+RMT.US,D,20161111,000000,4.713,4.81792,4.69412,4.80544,199583.64165224,0
+RMT.US,D,20161114,000000,4.87349,4.91084,4.82707,4.86739,556412.90243099,0
+RMT.US,D,20161115,000000,4.86128,4.91713,4.83651,4.90465,162073.30789083,0
+RMT.US,D,20161116,000000,4.88597,4.92924,4.87349,4.91713,407075.62718991,0
+RMT.US,D,20161117,000000,4.91084,4.95412,4.89226,4.91084,259841.08793747,0
+RMT.US,D,20161118,000000,4.92924,4.95412,4.89836,4.94792,164604.14581728,0
+RMT.US,D,20161121,000000,4.97251,4.99119,4.93553,4.97251,314971.80366357,0
+RMT.US,D,20161122,000000,5.00348,5.04055,4.97251,4.99728,365348.27948721,0
+RMT.US,D,20161123,000000,4.99119,5.03436,4.9849,5.02836,812273.06205464,0
+RMT.US,D,20161125,000000,5.04055,5.12699,5.04055,5.10241,226157.43987993,0
+RMT.US,D,20161128,000000,5.10241,5.10851,5.02836,5.02836,258221.01589833,0
+RMT.US,D,20161129,000000,5.03436,5.06515,4.99728,5.02836,164176.04387947,0
+RMT.US,D,20161130,000000,5.05313,5.05313,5.00739,5.00739,115233.91940138,0
+RMT.US,D,20161201,000000,5.02187,5.04132,4.96041,4.97251,124980.58337267,0
+RMT.US,D,20161202,000000,4.9849,5.01596,4.96041,4.96641,203907.68107799,0
+RMT.US,D,20161205,000000,4.97251,5.02836,4.97251,4.99728,286304.71287234,0
+RMT.US,D,20161206,000000,5.01596,5.04675,4.99728,5.04055,183037.7116099,0
+RMT.US,D,20161207,000000,5.05313,5.10241,5.04055,5.07772,284724.5130725,0
+RMT.US,D,20161208,000000,5.07134,5.13348,5.07134,5.12118,478293.74220633,0
+RMT.US,D,20161209,000000,5.17779,5.19686,5.15244,5.18418,385135.40287731,0
+RMT.US,D,20161212,000000,5.14644,5.19686,5.12118,5.15893,207393.35420886,0
+RMT.US,D,20161213,000000,5.17779,5.19047,5.14091,5.16512,238197.80688075,0
+RMT.US,D,20161214,000000,5.18418,5.18418,5.10822,5.11489,200821.77960963,0
+RMT.US,D,20161215,000000,5.11489,5.16454,5.11489,5.14005,212105.6233331,0
+RMT.US,D,20161216,000000,5.16512,5.18418,5.12613,5.15244,144727.83452347,0
+RMT.US,D,20161219,000000,5.14644,5.17779,5.14005,5.15893,253101.63022538,0
+RMT.US,D,20161220,000000,5.19047,5.19047,5.15893,5.18418,208141.48333056,0
+RMT.US,D,20161221,000000,5.19047,5.19047,5.17151,5.18418,133585.64217648,0
+RMT.US,D,20161222,000000,5.17779,5.19047,5.14644,5.15893,262311.06823551,0
+RMT.US,D,20161223,000000,5.15244,5.19686,5.15244,5.19047,193872.46800646,0
+RMT.US,D,20161227,000000,5.19047,5.21553,5.16436,5.18418,245979.18916206,0
+RMT.US,D,20161228,000000,5.19686,5.20295,5.12118,5.15893,286058.13455032,0
+RMT.US,D,20161229,000000,5.12719,5.15893,5.12719,5.14644,214616.52513989,0
+RMT.US,D,20161230,000000,5.15244,5.16254,5.12118,5.14644,211080.48707516,0
+RMT.US,D,20170103,000000,5.15893,5.21553,5.13366,5.13366,233321.85172146,0
+RMT.US,D,20170104,000000,5.17779,5.23459,5.17779,5.21553,478158.38644659,0
+RMT.US,D,20170105,000000,5.22812,5.24078,5.18418,5.18418,231228.55915793,0
+RMT.US,D,20170106,000000,5.21553,5.25975,5.21553,5.23459,400073.85211397,0
+RMT.US,D,20170109,000000,5.22812,5.27234,5.20295,5.23459,502968.36271973,0
+RMT.US,D,20170110,000000,5.23459,5.29769,5.20115,5.22812,273456.40839086,0
+RMT.US,D,20170111,000000,5.25346,5.29769,5.24078,5.25975,397036.21704056,0
+RMT.US,D,20170112,000000,5.25346,5.27014,5.21553,5.22201,266384.3322614,0
+RMT.US,D,20170113,000000,5.24717,5.27234,5.22812,5.22812,154008.62285656,0
+RMT.US,D,20170117,000000,5.23459,5.24717,5.17151,5.17151,272676.8011855,0
+RMT.US,D,20170118,000000,5.19047,5.19047,5.12719,5.17779,203904.53326962,0
+RMT.US,D,20170119,000000,5.16512,5.17407,5.07067,5.10822,289927.84030187,0
+RMT.US,D,20170120,000000,5.12118,5.14005,5.10784,5.13366,119745.77805964,0
+RMT.US,D,20170123,000000,5.13366,5.13366,5.07686,5.10184,483590.45441724,0
+RMT.US,D,20170124,000000,5.12719,5.20934,5.12719,5.19686,117587.43078986,0
+RMT.US,D,20170125,000000,5.24078,5.29769,5.24078,5.25975,210101.51867326,0
+RMT.US,D,20170126,000000,5.28501,5.28501,5.25346,5.25975,143562.09615851,0
+RMT.US,D,20170127,000000,5.25346,5.27863,5.22201,5.24717,164232.70443006,0
+RMT.US,D,20170130,000000,5.22812,5.23459,5.15893,5.19047,369201.19692747,0
+RMT.US,D,20170131,000000,5.17151,5.20934,5.17151,5.20934,161311.5382662,0
+RMT.US,D,20170201,000000,5.24717,5.27863,5.20934,5.21553,96318.73892872,0
+RMT.US,D,20170202,000000,5.23459,5.25003,5.19047,5.21553,260705.68596873,0
+RMT.US,D,20170203,000000,5.25975,5.30388,5.25346,5.29769,225309.63015996,0
+RMT.US,D,20170206,000000,5.29149,5.29769,5.25346,5.25346,150698.17772474,0
+RMT.US,D,20170207,000000,5.26605,5.30388,5.22812,5.22812,196711.79115279,0
+RMT.US,D,20170208,000000,5.22812,5.24717,5.20934,5.24078,266981.36658153,0
+RMT.US,D,20170209,000000,5.24078,5.31656,5.24078,5.31007,287367.62283067,0
+RMT.US,D,20170210,000000,5.32275,5.3481,5.29769,5.33543,313471.34834233,0
+RMT.US,D,20170213,000000,5.36068,5.39214,5.34162,5.36068,255647.1579242,0
+RMT.US,D,20170214,000000,5.33543,5.4111,5.32275,5.38594,248179.50721006,0
+RMT.US,D,20170215,000000,5.37965,5.44255,5.37317,5.42987,438844.35849133,0
+RMT.US,D,20170216,000000,5.43636,5.44255,5.33543,5.36068,329923.89340315,0
+RMT.US,D,20170217,000000,5.3481,5.41739,5.33543,5.39214,210246.31785811,0
+RMT.US,D,20170221,000000,5.40481,5.43636,5.40481,5.42358,288583.72612949,0
+RMT.US,D,20170222,000000,5.41739,5.42987,5.39214,5.40481,177196.42855164,0
+RMT.US,D,20170223,000000,5.4111,5.41577,5.37965,5.39214,160664.13901221,0
+RMT.US,D,20170224,000000,5.36068,5.37965,5.32904,5.35439,186055.41056366,0
+RMT.US,D,20170227,000000,5.34162,5.41739,5.34162,5.4111,150017.20184819,0
+RMT.US,D,20170228,000000,5.38594,5.39214,5.31656,5.33543,153026.5066463,0
+RMT.US,D,20170301,000000,5.39214,5.42987,5.37965,5.38594,305162.18352495,0
+RMT.US,D,20170302,000000,5.4111,5.4111,5.32275,5.34162,188573.65725665,0
+RMT.US,D,20170303,000000,5.36068,5.36707,5.31674,5.33543,228946.39809242,0
+RMT.US,D,20170306,000000,5.32275,5.35439,5.28501,5.29149,154772.49102009,0
+RMT.US,D,20170307,000000,5.27863,5.29711,5.25346,5.26605,140355.52870278,0
+RMT.US,D,20170308,000000,5.28501,5.29149,5.21058,5.21553,129187.1046194,0
+RMT.US,D,20170309,000000,5.20934,5.24717,5.18418,5.20295,207913.79185874,0
+RMT.US,D,20170310,000000,5.22868,5.24164,5.16445,5.19009,179795.46899269,0
+RMT.US,D,20170313,000000,5.17732,5.22211,5.17093,5.20295,165171.80059266,0
+RMT.US,D,20170314,000000,5.19009,5.19009,5.15158,5.1838,86103.051510858,0
+RMT.US,D,20170315,000000,5.19686,5.2609,5.19209,5.23507,181065.08503374,0
+RMT.US,D,20170316,000000,5.24793,5.2609,5.22868,5.2609,143487.59802717,0
+RMT.US,D,20170317,000000,5.26757,5.30588,5.25832,5.2993,147358.35304818,0
+RMT.US,D,20170320,000000,5.29301,5.2993,5.26623,5.28663,145311.22834068,0
+RMT.US,D,20170321,000000,5.30588,5.3176,5.20295,5.21591,156234.12337148,0
+RMT.US,D,20170322,000000,5.19686,5.24508,5.14511,5.16883,322104.73742144,0
+RMT.US,D,20170323,000000,5.16445,5.21591,5.16445,5.20944,284340.48045181,0
+RMT.US,D,20170324,000000,5.23507,5.24793,5.20944,5.24164,161064.95994419,0
+RMT.US,D,20170327,000000,5.19686,5.28663,5.1838,5.28663,156358.98643668,0
+RMT.US,D,20170328,000000,5.27376,5.31236,5.2609,5.31236,90753.41373723,0
+RMT.US,D,20170329,000000,5.31236,5.35087,5.30084,5.35087,74593.614854478,0
+RMT.US,D,20170330,000000,5.35087,5.38956,5.35087,5.3767,100740.36041381,0
+RMT.US,D,20170331,000000,5.38956,5.40223,5.35744,5.39595,113950.66285741,0
+RMT.US,D,20170403,000000,5.40881,5.43426,5.34438,5.35087,138181.44239117,0
+RMT.US,D,20170404,000000,5.34438,5.36402,5.29301,5.31236,129685.50761073,0
+RMT.US,D,20170405,000000,5.33171,5.35744,5.27376,5.27376,192704.63110259,0
+RMT.US,D,20170406,000000,5.2993,5.31865,5.26757,5.30588,288062.23921015,0
+RMT.US,D,20170407,000000,5.2993,5.35087,5.29349,5.35087,143615.60890074,0
+RMT.US,D,20170410,000000,5.37011,5.40223,5.37011,5.38956,151225.96026082,0
+RMT.US,D,20170411,000000,5.37011,5.42168,5.36402,5.42168,116116.35501338,0
+RMT.US,D,20170412,000000,5.40881,5.45389,5.38317,5.38956,518262.51430177,0
+RMT.US,D,20170413,000000,5.38956,5.40881,5.35744,5.3767,131022.27689692,0
+RMT.US,D,20170417,000000,5.38317,5.40223,5.35744,5.38317,132985.46004799,0
+RMT.US,D,20170418,000000,5.36402,5.40881,5.35744,5.38956,327062.53559824,0
+RMT.US,D,20170419,000000,5.40223,5.44074,5.39595,5.43464,142475.0530027,0
+RMT.US,D,20170420,000000,5.44741,5.50525,5.41767,5.50525,117893.81747083,0
+RMT.US,D,20170421,000000,5.50525,5.52442,5.46027,5.46666,167096.16077387,0
+RMT.US,D,20170424,000000,5.49868,5.5309,5.45389,5.49868,400274.26257995,0
+RMT.US,D,20170425,000000,5.53737,5.61448,5.52642,5.6017,550099.44811779,0
+RMT.US,D,20170426,000000,5.62106,5.65956,5.60867,5.64678,149774.82060399,0
+RMT.US,D,20170427,000000,5.65956,5.67233,5.62735,5.64031,115425.93571171,0
+RMT.US,D,20170428,000000,5.64031,5.64678,5.58874,5.6017,103035.11271279,0
+RMT.US,D,20170501,000000,5.64031,5.68529,5.61457,5.65956,154533.25758426,0
+RMT.US,D,20170502,000000,5.66594,5.66594,5.62735,5.62735,102922.84088106,0
+RMT.US,D,20170503,000000,5.61448,5.64031,5.61448,5.62735,147619.62114258,0
+RMT.US,D,20170504,000000,5.63392,5.63392,5.51174,5.54376,265878.5843839,0
+RMT.US,D,20170505,000000,5.56949,5.58227,5.54376,5.5633,237468.56460925,0
+RMT.US,D,20170508,000000,5.55033,5.60819,5.54376,5.58227,383399.91119806,0
+RMT.US,D,20170509,000000,5.58227,5.60819,5.58227,5.59533,170070.83967996,0
+RMT.US,D,20170510,000000,5.60819,5.61448,5.56435,5.61448,95779.414428639,0
+RMT.US,D,20170511,000000,5.58874,5.59465,5.5633,5.57588,86264.639006992,0
+RMT.US,D,20170512,000000,5.55672,5.57588,5.53737,5.5633,143334.40468668,0
+RMT.US,D,20170515,000000,5.57588,5.62735,5.57588,5.62735,79748.675688902,0
+RMT.US,D,20170516,000000,5.64031,5.64031,5.58874,5.6017,114665.21535654,0
+RMT.US,D,20170517,000000,5.54376,5.55672,5.42168,5.42807,237203.09943703,0
+RMT.US,D,20170518,000000,5.41529,5.48591,5.41529,5.46027,95041.778001487,0
+RMT.US,D,20170519,000000,5.46666,5.49868,5.45389,5.49868,209495.04092804,0
+RMT.US,D,20170522,000000,5.50525,5.56949,5.50525,5.56949,81768.519390564,0
+RMT.US,D,20170523,000000,5.58227,5.58874,5.55033,5.56949,72991.380396068,0
+RMT.US,D,20170524,000000,5.57588,5.58227,5.55672,5.5633,48930.582514085,0
+RMT.US,D,20170525,000000,5.56949,5.60819,5.55033,5.55033,101639.5843371,0
+RMT.US,D,20170526,000000,5.54376,5.58874,5.54376,5.57588,70457.394661255,0
+RMT.US,D,20170530,000000,5.55672,5.57588,5.5309,5.5309,48602.161174543,0
+RMT.US,D,20170531,000000,5.54376,5.55672,5.49868,5.50525,47944.269226001,0
+RMT.US,D,20170601,000000,5.5309,5.59533,5.5309,5.59533,64838.556727541,0
+RMT.US,D,20170602,000000,5.6017,5.62735,5.58227,5.62106,397073.99074095,0
+RMT.US,D,20170605,000000,5.62735,5.62735,5.6017,5.62735,142216.93271667,0
+RMT.US,D,20170606,000000,5.59533,5.62106,5.5633,5.60819,146837.91539829,0
+RMT.US,D,20170607,000000,5.60819,5.62735,5.59513,5.62106,79048.812962144,0
+RMT.US,D,20170608,000000,5.61448,5.65956,5.60819,5.64678,139106.89805084,0
+RMT.US,D,20170609,000000,5.67281,5.69911,5.63382,5.67281,96818.191189494,0
+RMT.US,D,20170612,000000,5.66632,5.69911,5.63382,5.63382,75967.108571608,0
+RMT.US,D,20170613,000000,5.64678,5.69272,5.63382,5.68605,92206.651932972,0
+RMT.US,D,20170614,000000,5.68605,5.68605,5.61391,5.64011,187647.15232751,0
+RMT.US,D,20170615,000000,5.58788,5.60761,5.55501,5.58141,112479.58708093,0
+RMT.US,D,20170616,000000,5.56816,5.60085,5.54853,5.60085,106857.60133885,0
+RMT.US,D,20170619,000000,5.60761,5.63382,5.57521,5.60085,267296.14741815,0
+RMT.US,D,20170620,000000,5.60761,5.62697,5.56158,5.60085,112223.56533381,0
+RMT.US,D,20170621,000000,5.60085,5.60466,5.53537,5.54195,167219.97456961,0
+RMT.US,D,20170622,000000,5.54195,5.60085,5.53537,5.60085,126481.03869391,0
+RMT.US,D,20170623,000000,5.60085,5.64011,5.59427,5.63382,210127.75040965,0
+RMT.US,D,20170626,000000,5.64011,5.65975,5.62038,5.63382,164389.04557892,0
+RMT.US,D,20170627,000000,5.62697,5.65336,5.58141,5.6141,260047.79402019,0
+RMT.US,D,20170628,000000,5.62697,5.67966,5.6141,5.65975,185687.11698481,0
+RMT.US,D,20170629,000000,5.66632,5.67957,5.59427,5.64011,296084.9534662,0
+RMT.US,D,20170630,000000,5.63382,5.66632,5.62697,5.66632,104788.44197278,0
+RMT.US,D,20170703,000000,5.66632,5.7582,5.66632,5.7582,91491.050164384,0
+RMT.US,D,20170705,000000,5.73856,5.75143,5.67281,5.73856,134813.28743931,0
+RMT.US,D,20170706,000000,5.69911,5.69911,5.63382,5.66632,182212.98581796,0
+RMT.US,D,20170707,000000,5.67281,5.72532,5.67281,5.72532,77893.567291739,0
+RMT.US,D,20170710,000000,5.70568,5.71274,5.68605,5.71236,95431.056969444,0
+RMT.US,D,20170711,000000,5.70568,5.73199,5.67281,5.73199,82604.787146525,0
+RMT.US,D,20170712,000000,5.73856,5.77764,5.73199,5.7582,143899.96092315,0
+RMT.US,D,20170713,000000,5.75143,5.76477,5.72532,5.74485,162106.88451341,0
+RMT.US,D,20170714,000000,5.73199,5.78431,5.73199,5.78431,144016.4298327,0
+RMT.US,D,20170717,000000,5.77764,5.8171,5.76477,5.8171,72276.827896935,0
+RMT.US,D,20170718,000000,5.80394,5.80394,5.73856,5.77144,74987.090900256,0
+RMT.US,D,20170719,000000,5.77764,5.84969,5.77764,5.84969,95645.107938348,0
+RMT.US,D,20170720,000000,5.8434,5.85636,5.81881,5.83034,88812.265244724,0
+RMT.US,D,20170721,000000,5.83034,5.83034,5.8171,5.83034,93239.133077095,0
+RMT.US,D,20170724,000000,5.82357,5.83034,5.78431,5.83034,83110.535024033,0
+RMT.US,D,20170725,000000,5.8434,5.8434,5.78431,5.83034,378851.32810887,0
+RMT.US,D,20170726,000000,5.82357,5.82357,5.78431,5.78431,162721.75641427,0
+RMT.US,D,20170727,000000,5.79089,5.80394,5.69911,5.71236,153060.08326887,0
+RMT.US,D,20170728,000000,5.69911,5.73199,5.65975,5.68605,293989.56236376,0
+RMT.US,D,20170731,000000,5.69911,5.70568,5.65336,5.66632,313962.40644746,0
+RMT.US,D,20170801,000000,5.67966,5.69272,5.60761,5.62697,523188.83439492,0
+RMT.US,D,20170802,000000,5.6141,5.62697,5.60085,5.62038,144288.19062165,0
+RMT.US,D,20170803,000000,5.62038,5.63382,5.60761,5.62697,97233.701893837,0
+RMT.US,D,20170804,000000,5.62038,5.64707,5.60085,5.63382,150897.53892127,0
+RMT.US,D,20170807,000000,5.63382,5.67281,5.60761,5.62038,383448.17759301,0
+RMT.US,D,20170808,000000,5.60761,5.63039,5.55501,5.57492,551262.03867439,0
+RMT.US,D,20170809,000000,5.55501,5.56816,5.43692,5.46333,673806.2183716,0
+RMT.US,D,20170810,000000,5.44369,5.45675,5.33895,5.33895,233281.97948216,0
+RMT.US,D,20170811,000000,5.3258,5.39128,5.2995,5.37812,268314.98805936,0
+RMT.US,D,20170814,000000,5.411,5.48943,5.411,5.48943,126758.04583013,0
+RMT.US,D,20170815,000000,5.48943,5.48943,5.42396,5.43692,223293.98353613,0
+RMT.US,D,20170816,000000,5.44369,5.48943,5.44369,5.47638,185272.65554993,0
+RMT.US,D,20170817,000000,5.47,5.47,5.38479,5.39128,109197.47222441,0
+RMT.US,D,20170818,000000,5.36488,5.40462,5.35191,5.39128,101170.56089053,0
+RMT.US,D,20170821,000000,5.38479,5.38832,5.36488,5.37812,98236.803493208,0
+RMT.US,D,20170822,000000,5.39128,5.42396,5.37174,5.41748,148358.30683918,0
+RMT.US,D,20170823,000000,5.39775,5.43692,5.39775,5.41748,126034.0499059,0
+RMT.US,D,20170824,000000,5.43692,5.45675,5.41748,5.42396,113132.23268219,0
+RMT.US,D,20170825,000000,5.44369,5.46333,5.43063,5.45036,143739.42269647,0
+RMT.US,D,20170828,000000,5.47,5.49602,5.43063,5.49602,310597.39930397,0
+RMT.US,D,20170829,000000,5.48943,5.5289,5.47638,5.52232,238310.07871248,0
+RMT.US,D,20170830,000000,5.53537,5.57492,5.53537,5.57492,201315.98552313,0
+RMT.US,D,20170831,000000,5.6141,5.63382,5.60761,5.62697,89648.533000685,0
+RMT.US,D,20170901,000000,5.64678,5.67281,5.63382,5.67281,121884.18920976,0
+RMT.US,D,20170905,000000,5.68605,5.69911,5.62697,5.64011,181622.24711456,0
+RMT.US,D,20170906,000000,5.67281,5.69911,5.66632,5.67966,92729.188121765,0
+RMT.US,D,20170907,000000,5.70568,5.70568,5.67281,5.68605,118462.52151567,0
+RMT.US,D,20170908,000000,5.69272,5.69911,5.65975,5.67281,71980.93391051,0
+RMT.US,D,20170911,000000,5.73199,5.73199,5.66632,5.66632,180582.42108425,0
+RMT.US,D,20170912,000000,5.70626,5.74,5.70626,5.71998,155756.70576927,0
+RMT.US,D,20170913,000000,5.69987,5.78021,5.69987,5.78012,430767.08222359,0
+RMT.US,D,20170914,000000,5.76658,5.79337,5.76011,5.76658,50674.468348975,0
+RMT.US,D,20170915,000000,5.76658,5.82015,5.75344,5.80661,131675.97176764,0
+RMT.US,D,20170918,000000,5.83339,5.86026,5.82271,5.86026,126123.23780961,0
+RMT.US,D,20170919,000000,5.86685,5.92707,5.8535,5.90039,185156.18664037,0
+RMT.US,D,20170920,000000,5.92707,5.95367,5.89362,5.95367,162040.78053772,0
+RMT.US,D,20170921,000000,5.94709,5.9672,5.91345,5.92707,189144.45984039,0
+RMT.US,D,20170922,000000,5.92707,5.97377,5.92384,5.97377,81775.864276752,0
+RMT.US,D,20170925,000000,5.97377,5.98693,5.96043,5.98693,71565.423206167,0
+RMT.US,D,20170926,000000,5.99398,6.06727,5.99398,6.06727,202713.61243774,0
+RMT.US,D,20170927,000000,6.08061,6.15429,6.04468,6.14075,231712.27237687,0
+RMT.US,D,20170928,000000,6.12083,6.20746,6.12083,6.18773,195749.61106218,0
+RMT.US,D,20170929,000000,6.21433,6.29448,6.21433,6.26778,288071.68263525,0
+RMT.US,D,20171002,000000,6.28113,6.29448,6.27122,6.29448,146225.14203633,0
+RMT.US,D,20171003,000000,6.31468,6.34108,6.24777,6.32125,296735.50052856,0
+RMT.US,D,20171004,000000,6.30124,6.34118,6.24777,6.2878,204098.64811887,0
+RMT.US,D,20171005,000000,6.2878,6.31468,6.26778,6.29448,135093.4423839,0
+RMT.US,D,20171006,000000,6.27446,6.30867,6.25454,6.26111,119592.58471915,0
+RMT.US,D,20171009,000000,6.28113,6.31468,6.26778,6.29448,137258.08527041,0
+RMT.US,D,20171010,000000,6.31468,6.31468,6.21433,6.26111,455981.02723707,0
+RMT.US,D,20171011,000000,6.2878,6.2878,6.2697,6.2878,117994.54733856,0
+RMT.US,D,20171012,000000,6.30124,6.30124,6.25454,6.28113,87225.769828146,0
+RMT.US,D,20171013,000000,6.27446,6.33479,6.25454,6.2878,170293.2848045,0
+RMT.US,D,20171016,000000,6.31468,6.34118,6.2878,6.29448,105988.80622976,0
+RMT.US,D,20171017,000000,6.29448,6.29448,6.25454,6.26778,156751.413213,0
+RMT.US,D,20171018,000000,6.2878,6.29448,6.2512,6.26778,194816.81051632,0
+RMT.US,D,20171019,000000,6.24091,6.29448,6.21433,6.29448,581802.07544352,0
+RMT.US,D,20171020,000000,6.30124,6.32792,6.24091,6.25454,278375.38359781,0
+RMT.US,D,20171023,000000,6.26778,6.28113,6.21433,6.22776,173664.58756474,0
+RMT.US,D,20171024,000000,6.24091,6.28113,6.23443,6.28113,121825.43012025,0
+RMT.US,D,20171025,000000,6.24091,6.28113,6.16753,6.18097,259230.41311442,0
+RMT.US,D,20171026,000000,6.18097,6.2087,6.15429,6.16096,176276.21923925,0
+RMT.US,D,20171027,000000,6.18792,6.2209,6.16753,6.2209,119137.20177549,0
+RMT.US,D,20171030,000000,6.21232,6.23357,6.16096,6.20089,124082.40871884,0
+RMT.US,D,20171031,000000,6.2209,6.26111,6.20089,6.26111,127362.42503645,0
+RMT.US,D,20171101,000000,6.31468,6.31468,6.19431,6.21433,95448.894550186,0
+RMT.US,D,20171102,000000,6.21433,6.23443,6.18773,6.22776,116426.93877218,0
+RMT.US,D,20171103,000000,6.24777,6.24777,6.21433,6.24091,118644.04513146,0
+RMT.US,D,20171106,000000,6.24091,6.24091,6.20089,6.23443,86795.569351428,0
+RMT.US,D,20171107,000000,6.24091,6.24091,6.1477,6.15429,91725.03725294,0
+RMT.US,D,20171108,000000,6.14075,6.16096,6.10062,6.1275,114861.42874471,0
+RMT.US,D,20171109,000000,6.08061,6.10044,6.00732,6.08061,220970.90096185,0
+RMT.US,D,20171110,000000,6.06727,6.09853,6.06727,6.07394,127171.45799556,0
+RMT.US,D,20171113,000000,6.06069,6.08061,6.0139,6.04058,199120.91382241,0
+RMT.US,D,20171114,000000,6.04058,6.04058,5.98044,6.0139,76046.853050219,0
+RMT.US,D,20171115,000000,5.94042,6.00732,5.91345,5.98693,170506.28650395,0
+RMT.US,D,20171116,000000,6.0139,6.08061,5.98693,6.08061,66012.689248143,0
+RMT.US,D,20171117,000000,6.10062,6.1743,6.10062,6.1743,114624.29384779,0
+RMT.US,D,20171120,000000,6.16096,6.16753,6.13408,6.1477,110641.26699505,0
+RMT.US,D,20171121,000000,6.1743,6.21433,6.1743,6.19431,87710.532316545,0
+RMT.US,D,20171122,000000,6.21433,6.24777,6.18097,6.20089,118925.24934551,0
+RMT.US,D,20171124,000000,6.21433,6.26111,6.21433,6.25454,39697.011306487,0
+RMT.US,D,20171127,000000,6.28113,6.2878,6.24777,6.26111,84759.986607935,0
+RMT.US,D,20171128,000000,6.27446,6.32125,6.21642,6.30791,189808.64740566,0
+RMT.US,D,20171129,000000,6.30791,6.36805,6.30782,6.32792,253473.0716126,0
+RMT.US,D,20171130,000000,6.35471,6.35471,6.28943,6.32792,323516.00483897,0
+RMT.US,D,20171201,000000,6.33479,6.34118,6.18097,6.33479,293017.93884804,0
+RMT.US,D,20171204,000000,6.36138,6.36138,6.28113,6.29448,250750.21737581,0
+RMT.US,D,20171205,000000,6.29448,6.30791,6.25454,6.26111,164993.42478524,0
+RMT.US,D,20171206,000000,6.26111,6.26778,6.22776,6.24777,104372.93126844,0
+RMT.US,D,20171207,000000,6.25454,6.28113,6.22776,6.24777,231996.62439929,0
+RMT.US,D,20171208,000000,6.26111,6.2878,6.19431,6.21433,188935.65521876,0
+RMT.US,D,20171211,000000,6.22776,6.23443,6.19431,6.21433,245180.6951065,0
+RMT.US,D,20171212,000000,6.24168,6.24854,6.18716,6.20736,184262.20906437,0
+RMT.US,D,20171213,000000,6.21433,6.28276,6.21433,6.2553,194169.41126233,0
+RMT.US,D,20171214,000000,6.27579,6.28961,6.21433,6.22109,141376.46788289,0
+RMT.US,D,20171215,000000,6.23472,6.35099,6.23472,6.34422,205295.8645675,0
+RMT.US,D,20171218,000000,6.35776,6.41237,6.35099,6.37138,279367.99250263,0
+RMT.US,D,20171219,000000,6.4056,6.42609,6.37138,6.41237,226618.06917086,0
+RMT.US,D,20171220,000000,6.42609,6.43963,6.37815,6.37815,141729.0224199,0
+RMT.US,D,20171221,000000,6.39178,6.43276,6.38501,6.39178,208072.23154651,0
+RMT.US,D,20171222,000000,6.39178,6.43963,6.39178,6.41237,201255.12789471,0
+RMT.US,D,20171226,000000,6.4056,6.46002,6.4056,6.41922,140701.78762307,0
+RMT.US,D,20171227,000000,6.43963,6.50061,6.43657,6.46707,166907.2922719,0
+RMT.US,D,20171228,000000,6.46707,6.47393,6.43638,6.45335,134869.9479899,0
+RMT.US,D,20171229,000000,6.45335,6.47393,6.43963,6.44648,144855.84539703,0
+RMT.US,D,20180102,000000,6.48757,6.48757,6.43963,6.43963,144115.06116151,0
+RMT.US,D,20180103,000000,6.46707,6.51491,6.44658,6.4806,228559.21766336,0
+RMT.US,D,20180104,000000,6.48757,6.59001,6.48757,6.52835,211257.81361313,0
+RMT.US,D,20180105,000000,6.56952,6.58315,6.52835,6.52835,141193.89499765,0
+RMT.US,D,20180108,000000,6.54217,6.56267,6.50109,6.50109,152461.99967929,0
+RMT.US,D,20180109,000000,6.52149,6.5558,6.50109,6.50109,219072.77251701,0
+RMT.US,D,20180110,000000,6.50109,6.59001,6.49338,6.54217,147583.94598109,0
+RMT.US,D,20180111,000000,6.57629,6.6654,6.5699,6.62413,242936.30774138,0
+RMT.US,D,20180112,000000,6.63738,6.73326,6.63109,6.67846,257498.06924354,0
+RMT.US,D,20180116,000000,6.71257,6.76785,6.62413,6.62413,179818.55292071,0
+RMT.US,D,20180117,000000,6.65844,6.69228,6.61727,6.67236,326308.11085981,0
+RMT.US,D,20180118,000000,6.65844,6.67236,6.63109,6.63109,96859.112698256,0
+RMT.US,D,20180119,000000,6.63109,6.67846,6.63109,6.65129,104348.79807097,0
+RMT.US,D,20180122,000000,6.67236,6.72649,6.67236,6.70619,151291.01496705,0
+RMT.US,D,20180123,000000,6.69923,6.74031,6.69228,6.74031,132349.602758,0
+RMT.US,D,20180124,000000,6.75365,6.78138,6.69228,6.70619,205723.9665053,0
+RMT.US,D,20180125,000000,6.73326,6.75365,6.6654,6.70619,197536.51694474,0
+RMT.US,D,20180126,000000,6.72649,6.75365,6.69923,6.74669,105318.32304777,0
+RMT.US,D,20180129,000000,6.72649,6.73678,6.68475,6.69228,149774.82060399,0
+RMT.US,D,20180130,000000,6.63738,6.63738,6.50109,6.52149,402530.19190908,0
+RMT.US,D,20180131,000000,6.5558,6.58315,6.52835,6.56267,239992.0576495,0
+RMT.US,D,20180201,000000,6.52835,6.57629,6.52835,6.57629,142640.83757665,0
+RMT.US,D,20180202,000000,6.54217,6.54217,6.45335,6.46002,146149.59463555,0
+RMT.US,D,20180205,000000,6.39864,6.39864,6.19679,6.23472,419877.76381536,0
+RMT.US,D,20180206,000000,6.14599,6.32354,6.13923,6.30296,244226.90917153,0
+RMT.US,D,20180207,000000,6.30991,6.35776,6.29619,6.32354,285036.14610075,0
+RMT.US,D,20180208,000000,6.34422,6.37815,6.1802,6.18716,133056.81037096,0
+RMT.US,D,20180209,000000,6.22109,6.24844,6.07765,6.23472,196764.25462557,0
+RMT.US,D,20180212,000000,6.24854,6.29619,6.15571,6.2553,160804.74111924,0
+RMT.US,D,20180213,000000,6.24854,6.30296,6.23472,6.30296,138447.95683285,0
+RMT.US,D,20180214,000000,6.26217,6.37815,6.26217,6.36471,148337.32145008,0
+RMT.US,D,20180215,000000,6.4056,6.43276,6.35099,6.43276,99691.090958404,0
+RMT.US,D,20180216,000000,6.43276,6.48051,6.39864,6.44648,102358.33391405,0
+RMT.US,D,20180220,000000,6.44648,6.49432,6.37815,6.39864,176806.10031422,0
+RMT.US,D,20180221,000000,6.4056,6.45335,6.38501,6.39864,169696.25048437,0
+RMT.US,D,20180222,000000,6.42609,6.43648,6.39864,6.41237,102139.03659787,0
+RMT.US,D,20180223,000000,6.44648,6.46002,6.4056,6.46002,82610.033493802,0
+RMT.US,D,20180226,000000,6.50796,6.51482,6.4806,6.50109,108216.4052836,0
+RMT.US,D,20180227,000000,6.50109,6.51473,6.43276,6.43963,87351.682162795,0
+RMT.US,D,20180228,000000,6.45335,6.48757,6.41922,6.42609,106007.69307997,0
+RMT.US,D,20180301,000000,6.42609,6.42609,6.35776,6.37138,153188.09414243,0
+RMT.US,D,20180302,000000,6.35776,6.41237,6.31678,6.39864,219804.11332743,0
+RMT.US,D,20180305,000000,6.4056,6.48757,6.37815,6.4806,197494.54616653,0
+RMT.US,D,20180306,000000,6.50109,6.50796,6.45677,6.50796,160588.59161143,0
+RMT.US,D,20180307,000000,6.48757,6.59678,6.48757,6.59678,178303.4078271,0
+RMT.US,D,20180308,000000,6.60355,6.62413,6.59001,6.61727,131162.87900394,0
+RMT.US,D,20180309,000000,6.67312,6.71277,6.61727,6.70085,142189.65171083,0
+RMT.US,D,20180312,000000,6.73526,6.74241,6.6938,6.71457,185166.67933493,0
+RMT.US,D,20180313,000000,6.74241,6.76347,6.68675,6.70085,109247.83715827,0
+RMT.US,D,20180314,000000,6.73526,6.74946,6.66607,6.67998,112531.00128424,0
+RMT.US,D,20180315,000000,6.67998,6.70772,6.63118,6.645,109447.1983548,0
+RMT.US,D,20180316,000000,6.63823,6.67998,6.63823,6.67998,86974.994428304,0
+RMT.US,D,20180319,000000,6.65205,6.71457,6.56866,6.61727,97204.322349085,0
+RMT.US,D,20180320,000000,6.63823,6.65205,6.60336,6.63109,113472.19598574,0
+RMT.US,D,20180321,000000,6.62413,6.71457,6.61022,6.68675,143456.11994351,0
+RMT.US,D,20180322,000000,6.63109,6.65205,6.57533,6.60336,115513.02507651,0
+RMT.US,D,20180323,000000,6.63823,6.645,6.48509,6.499,134358.95376511,0
+RMT.US,D,20180326,000000,6.55456,6.56866,6.47803,6.54064,150520.85118678,0
+RMT.US,D,20180327,000000,6.54064,6.56866,6.47097,6.48509,203907.68107799,0
+RMT.US,D,20180328,000000,6.47803,6.499,6.39817,6.47097,229284.26285706,0
+RMT.US,D,20180329,000000,6.47803,6.55456,6.4502,6.51282,111533.14603215,0
+RMT.US,D,20180402,000000,6.50586,6.52835,6.37358,6.4016,153170.25656169,0
+RMT.US,D,20180403,000000,6.39464,6.44896,6.37358,6.42247,110810.19937737,0
+RMT.US,D,20180404,000000,6.38063,6.51282,6.36795,6.51282,91328.413398795,0
+RMT.US,D,20180405,000000,6.54769,6.60336,6.48509,6.60336,90995.79498143,0
+RMT.US,D,20180406,000000,6.57533,6.95112,6.49929,6.63823,879222.74892646,0
+RMT.US,D,20180409,000000,6.65205,6.6938,6.56866,6.61727,609191.15603806,0
+RMT.US,D,20180410,000000,6.6938,6.6938,6.63109,6.65911,161224.44890141,0
+RMT.US,D,20180411,000000,6.645,6.71457,6.645,6.67998,114367.22283121,0
+RMT.US,D,20180412,000000,6.6938,6.74946,6.6938,6.74241,210739.47450215,0
+RMT.US,D,20180413,000000,6.79826,6.79826,6.70772,6.72163,92700.85784647,0
+RMT.US,D,20180416,000000,6.77004,6.77719,6.74107,6.75651,60954.161203616,0
+RMT.US,D,20180417,000000,6.77004,6.81893,6.77004,6.81893,126974.19533794,0
+RMT.US,D,20180418,000000,6.81893,6.8259,6.80311,6.81188,81910.170767044,0
+RMT.US,D,20180419,000000,6.81893,6.8318,6.76347,6.77719,85106.24552822,0
+RMT.US,D,20180420,000000,6.76347,6.77004,6.73526,6.73526,63615.108542534,0
+RMT.US,D,20180423,000000,6.78405,6.78405,6.69456,6.71457,134581.39888966,0
+RMT.US,D,20180424,000000,6.72163,6.74946,6.66349,6.68675,185315.67559759,0
+RMT.US,D,20180425,000000,6.68675,6.68675,6.645,6.67312,79936.49492142,0
+RMT.US,D,20180426,000000,6.65911,6.70772,6.645,6.70085,62291.979759263,0
+RMT.US,D,20180427,000000,6.72897,6.72897,6.68675,6.70085,77704.698789765,0
+RMT.US,D,20180430,000000,6.6938,6.70772,6.65911,6.66607,138705.02784942,0
+RMT.US,D,20180501,000000,6.67998,6.6816,6.63109,6.645,85838.635608096,0
+RMT.US,D,20180502,000000,6.63109,6.70085,6.63109,6.68675,59468.395654757,0
+RMT.US,D,20180503,000000,6.70085,6.71457,6.65911,6.70085,93304.18778333,0
+RMT.US,D,20180504,000000,6.66607,6.74812,6.66607,6.72897,91814.225156649,0
+RMT.US,D,20180507,000000,6.77719,6.83285,6.74946,6.83285,72744.802074047,0
+RMT.US,D,20180508,000000,6.83285,6.83285,6.77004,6.8054,64946.631481448,0
+RMT.US,D,20180509,000000,6.79826,6.81188,6.77004,6.81188,98193.783445536,0
+RMT.US,D,20180510,000000,6.8259,6.86106,6.79902,6.8401,108300.34684003,0
+RMT.US,D,20180511,000000,6.84715,6.86725,6.8401,6.86725,80630.062031446,0
+RMT.US,D,20180514,000000,6.88812,6.88812,6.8745,6.88193,61128.339933215,0
+RMT.US,D,20180515,000000,6.86725,6.88812,6.82084,6.86725,87377.91389918,0
+RMT.US,D,20180516,000000,6.86106,6.90929,6.84228,6.88193,141772.04246758,0
+RMT.US,D,20180517,000000,6.88812,6.92358,6.88812,6.9029,110698.9768151,0
+RMT.US,D,20180518,000000,6.91624,6.92358,6.9029,6.92358,101014.21974168,0
+RMT.US,D,20180521,000000,6.88812,6.98629,6.88812,6.98629,200512.24512028,0
+RMT.US,D,20180522,000000,7.00726,7.00726,6.94445,6.9719,203166.89684246,0
+RMT.US,D,20180523,000000,6.95112,6.95112,6.90929,6.93721,175223.80197548,0
+RMT.US,D,20180524,000000,6.94445,6.97904,6.93721,6.97904,166013.3146959,0
+RMT.US,D,20180525,000000,6.99258,7.00001,6.96551,6.97904,183420.69496113,0
+RMT.US,D,20180529,000000,6.97904,6.99258,6.92987,6.97904,163933.66263527,0
+RMT.US,D,20180530,000000,6.99258,7.07988,6.99258,7.06968,227987.36581016,0
+RMT.US,D,20180531,000000,7.07617,7.10437,7.0347,7.04833,186530.72962696,0
+RMT.US,D,20180601,000000,7.06968,7.10437,7.06968,7.10437,130938.33534048,0
+RMT.US,D,20180604,000000,7.1465,7.15984,7.06282,7.12496,161155.19711735,0
+RMT.US,D,20180605,000000,7.15326,7.15984,7.12496,7.15326,188667.04223817,0
+RMT.US,D,20180606,000000,7.19481,7.23036,7.18804,7.20768,264643.59423488,0
+RMT.US,D,20180607,000000,7.20234,7.22255,7.17384,7.18804,178911.98411124,0
+RMT.US,D,20180608,000000,7.21588,7.23704,7.18043,7.20844,188425.71026343,0
+RMT.US,D,20180611,000000,7.18804,7.21588,7.18043,7.18043,306779.10775573,0
+RMT.US,D,20180612,000000,7.19481,7.20234,7.14583,7.18804,211187.51255962,0
+RMT.US,D,20180613,000000,7.20844,7.23332,7.15908,7.17384,277823.46786427,0
+RMT.US,D,20180614,000000,7.19481,7.2235,7.17384,7.2235,183577.03610999,0
+RMT.US,D,20180615,000000,7.21588,7.24389,7.20234,7.24389,222094.66854859,0
+RMT.US,D,20180618,000000,7.2235,7.26572,7.20844,7.26572,236867.33321129,0
+RMT.US,D,20180619,000000,7.25142,7.27944,7.20844,7.27325,236340.59994467,0
+RMT.US,D,20180620,000000,7.27944,7.30822,7.20234,7.23704,409676.76616987,0
+RMT.US,D,20180621,000000,7.25915,7.27325,7.16661,7.16661,244818.69714438,0
+RMT.US,D,20180622,000000,7.20234,7.23704,7.12372,7.13106,391785.67268569,0
+RMT.US,D,20180625,000000,7.13839,7.16661,7.06073,7.08874,293401.97146873,0
+RMT.US,D,20180626,000000,7.08874,7.20234,7.0815,7.16661,325656.514528,0
+RMT.US,D,20180627,000000,7.18804,7.18804,7.04585,7.05338,180615.99770682,0
+RMT.US,D,20180628,000000,7.04585,7.05338,7.01793,7.04585,177308.70038337,0
+RMT.US,D,20180629,000000,7.06073,7.11028,7.06073,7.07416,255477.17627242,0
+RMT.US,D,20180702,000000,7.0674,7.1525,7.06425,7.1525,246885.75797154,0
+RMT.US,D,20180703,000000,7.1525,7.20844,7.13839,7.19481,159934.89674071,0
+RMT.US,D,20180705,000000,7.25142,7.25142,7.1525,7.23094,306491.60792495,0
+RMT.US,D,20180706,000000,7.25915,7.30822,7.24457,7.30822,380006.57377927,0
+RMT.US,D,20180709,000000,7.31575,7.43555,7.31575,7.33682,691792.79537622,0
+RMT.US,D,20180710,000000,7.33682,7.40715,7.26572,7.30822,308733.89675116,0
+RMT.US,D,20180711,000000,7.28707,7.32166,7.26572,7.29374,313412.58925284,0
+RMT.US,D,20180712,000000,7.30822,7.34387,7.28707,7.32166,192269.18427859,0
+RMT.US,D,20180713,000000,7.32166,7.3576,7.26572,7.29374,163978.78122186,0
+RMT.US,D,20180716,000000,7.30127,7.30127,7.23094,7.25915,101511.57346354,0
+RMT.US,D,20180717,000000,7.24389,7.35064,7.23704,7.35064,246078.86976033,0
+RMT.US,D,20180718,000000,7.3576,7.38628,7.32929,7.37837,153737.91133707,0
+RMT.US,D,20180719,000000,7.36465,7.42173,7.36465,7.39315,178931.92023089,0
+RMT.US,D,20180720,000000,7.4002,7.45719,7.4002,7.44947,268548.97514791,0
+RMT.US,D,20180723,000000,7.45719,7.4711,7.43555,7.4711,217664.65290785,0
+RMT.US,D,20180724,000000,7.52086,7.52791,7.4002,7.4002,175022.34224003,0
+RMT.US,D,20180725,000000,7.41392,7.46348,7.38628,7.42173,170740.27359251,0
+RMT.US,D,20180726,000000,7.41392,7.44947,7.41392,7.44947,124537.79166249,0
+RMT.US,D,20180727,000000,7.46348,7.4711,7.3576,7.41392,161779.51244332,0
+RMT.US,D,20180730,000000,7.41392,7.44947,7.37837,7.4002,154122.9932272,0
+RMT.US,D,20180731,000000,7.41392,7.43555,7.39315,7.41392,173953.13666497,0
+RMT.US,D,20180801,000000,7.39315,7.42173,7.36465,7.4002,123780.21911568,0
+RMT.US,D,20180802,000000,7.37837,7.43555,7.37227,7.43555,85323.44430549,0
+RMT.US,D,20180803,000000,7.4285,7.4285,7.33682,7.34387,110383.14670902,0
+RMT.US,D,20180806,000000,7.33682,7.38628,7.33682,7.38628,73003.971629533,0
+RMT.US,D,20180807,000000,7.42173,7.45719,7.40715,7.42173,76829.608063954,0
+RMT.US,D,20180808,000000,7.42173,7.42173,7.39315,7.41392,99488.581953511,0
+RMT.US,D,20180809,000000,7.41392,7.45719,7.40715,7.40715,180404.04527683,0
+RMT.US,D,20180810,000000,7.38628,7.4002,7.36465,7.39409,72596.855080835,0
+RMT.US,D,20180813,000000,7.37227,7.43555,7.36465,7.37837,165401.59060339,0
+RMT.US,D,20180814,000000,7.39315,7.40715,7.37837,7.40715,131611.96633086,0
+RMT.US,D,20180815,000000,7.37837,7.39409,7.29374,7.29374,154236.31432839,0
+RMT.US,D,20180816,000000,7.32929,7.41392,7.32929,7.41392,195955.26787544,0
+RMT.US,D,20180817,000000,7.41392,7.45719,7.38628,7.45719,147152.69623491,0
+RMT.US,D,20180820,000000,7.46348,7.48578,7.43555,7.47892,106996.10490697,0
+RMT.US,D,20180821,000000,7.50656,7.53496,7.4711,7.53496,218156.76028244,0
+RMT.US,D,20180822,000000,7.54201,7.54535,7.52086,7.52086,139131.03124831,0
+RMT.US,D,20180823,000000,7.53496,7.54201,7.47892,7.47892,129209.13927797,0
+RMT.US,D,20180824,000000,7.51437,7.54201,7.51437,7.52791,147982.66837415,0
+RMT.US,D,20180827,000000,7.55621,7.56402,7.49168,7.49168,208979.84962543,0
+RMT.US,D,20180828,000000,7.52086,7.52791,7.49168,7.52086,142456.1661525,0
+RMT.US,D,20180829,000000,7.51437,7.54935,7.49875,7.54201,179757.6952923,0
+RMT.US,D,20180830,000000,7.53496,7.56402,7.49875,7.50656,217436.96143603,0
+RMT.US,D,20180831,000000,7.52086,7.55621,7.51132,7.55621,137519.35336481,0
+RMT.US,D,20180904,000000,7.52791,7.53496,7.50656,7.50656,124431.81544749,0
+RMT.US,D,20180905,000000,7.48493,7.52086,7.43555,7.46348,141594.71592962,0
+RMT.US,D,20180906,000000,7.46348,7.47892,7.38628,7.38628,153879.56271354,0
+RMT.US,D,20180907,000000,7.37227,7.4002,7.33682,7.35064,200761.97125067,0
+RMT.US,D,20180910,000000,7.4002,7.43555,7.37933,7.4285,124923.92282207,0
+RMT.US,D,20180911,000000,7.41392,7.45719,7.39619,7.41392,176158.70106025,0
+RMT.US,D,20180912,000000,7.4285,7.44261,7.37837,7.37837,120931.45254425,0
+RMT.US,D,20180913,000000,7.42946,7.46491,7.38628,7.38628,141446.7689364,0
+RMT.US,D,20180914,000000,7.38628,7.43336,7.34987,7.39315,236762.40626575,0
+RMT.US,D,20180917,000000,7.41478,7.41478,7.321,7.321,169598.66842502,0
+RMT.US,D,20180918,000000,7.34301,7.39315,7.34006,7.36465,88110.303979056,0
+RMT.US,D,20180919,000000,7.40076,7.40783,7.321,7.33615,132520.63367924,0
+RMT.US,D,20180920,000000,7.36465,7.42259,7.35064,7.40783,198643.4962202,0
+RMT.US,D,20180921,000000,7.42259,7.42946,7.37227,7.40076,180853.13260374,0
+RMT.US,D,20180924,000000,7.40783,7.41478,7.37837,7.40076,82469.431386777,0
+RMT.US,D,20180925,000000,7.40783,7.43641,7.39867,7.41478,101881.9655813,0
+RMT.US,D,20180926,000000,7.44413,7.45862,7.34987,7.35693,95274.715820588,0
+RMT.US,D,20180927,000000,7.34987,7.40076,7.31423,7.32853,110913.027784,0
+RMT.US,D,20180928,000000,7.31423,7.37837,7.31423,7.35693,61718.029367154,0
+RMT.US,D,20181001,000000,7.38628,7.41478,7.29212,7.29212,100977.49531074,0
+RMT.US,D,20181002,000000,7.29212,7.32853,7.20606,7.20606,153229.01565119,0
+RMT.US,D,20181003,000000,7.19167,7.24171,7.19167,7.21311,142288.28303964,0
+RMT.US,D,20181004,000000,7.21311,7.2317,7.06225,7.06872,243636.17046814,0
+RMT.US,D,20181005,000000,7.06225,7.0976,6.8278,6.91776,338318.04904642,0
+RMT.US,D,20181008,000000,6.86725,6.93959,6.82427,6.84571,311588.95893933,0
+RMT.US,D,20181009,000000,6.83866,6.90338,6.7809,6.82427,182489.99295418,0
+RMT.US,D,20181010,000000,6.80245,6.84571,6.57915,6.63681,517819.72259159,0
+RMT.US,D,20181011,000000,6.62233,6.67302,6.38454,6.41332,551334.43826681,0
+RMT.US,D,20181012,000000,6.4927,6.5719,6.4279,6.47097,380119.89488046,0
+RMT.US,D,20181015,000000,6.48556,6.5214,6.41341,6.5071,209994.49318882,0
+RMT.US,D,20181016,000000,6.55018,6.68017,6.51387,6.68017,197384.37287371,0
+RMT.US,D,20181017,000000,6.66578,6.69456,6.60793,6.69456,250533.01859854,0
+RMT.US,D,20181018,000000,6.70161,6.70161,6.5864,6.59363,335515.45033102,0
+RMT.US,D,20181019,000000,6.60793,6.6512,6.53588,6.55018,108211.15893632,0
+RMT.US,D,20181022,000000,6.55752,6.59363,6.4279,6.48556,160181.47506273,0
+RMT.US,D,20181023,000000,6.42046,6.44153,6.31248,6.41332,187169.7347253,0
+RMT.US,D,20181024,000000,6.39168,6.4927,6.18278,6.19727,236435.03419567,0
+RMT.US,D,20181025,000000,6.23329,6.32688,6.19727,6.298,476330.55905527,0
+RMT.US,D,20181026,000000,6.24044,6.25502,6.11788,6.17572,336871.10646741,0
+RMT.US,D,20181029,000000,6.20441,6.30525,6.10358,6.15399,210480.30494667,0
+RMT.US,D,20181030,000000,6.14684,6.21451,6.13236,6.18983,207817.25906884,0
+RMT.US,D,20181031,000000,6.25502,6.30525,6.22624,6.24768,215778.06642703,0
+RMT.US,D,20181101,000000,6.29075,6.40627,6.29075,6.40627,165251.54507127,0
+RMT.US,D,20181102,000000,6.42046,6.47803,6.38463,6.41332,119391.12498371,0
+RMT.US,D,20181105,000000,6.44211,6.47441,6.40627,6.44934,153499.72717069,0
+RMT.US,D,20181106,000000,6.4279,6.47812,6.40627,6.4279,208846.5924046,0
+RMT.US,D,20181107,000000,6.45659,6.5214,6.44211,6.5071,222084.17585404,0
+RMT.US,D,20181108,000000,6.4927,6.55752,6.47812,6.4927,116974.6574279,0
+RMT.US,D,20181109,000000,6.46384,6.47812,6.38454,6.40627,104181.96422755,0
+RMT.US,D,20181112,000000,6.39883,6.42046,6.27246,6.31248,143002.83553878,0
+RMT.US,D,20181113,000000,6.31248,6.36281,6.25502,6.26207,123298.60443565,0
+RMT.US,D,20181114,000000,6.298,6.30801,6.17572,6.20441,291938.24057843,0
+RMT.US,D,20181115,000000,6.16839,6.25502,6.16124,6.22624,113860.42568424,0
+RMT.US,D,20181116,000000,6.21156,6.25502,6.17572,6.24768,98352.223133303,0
+RMT.US,D,20181119,000000,6.24768,6.24768,6.11073,6.11788,170647.93788043,0
+RMT.US,D,20181120,000000,6.0098,6.0748,5.98102,5.99532,184951.57909657,0
+RMT.US,D,20181121,000000,6.02428,6.09633,6.02428,6.06746,133362.14778248,0
+RMT.US,D,20181123,000000,6.03868,6.12512,6.02428,6.12512,133982.26603062,0
+RMT.US,D,20181126,000000,6.16124,6.19727,6.11788,6.16124,177197.4778211,0
+RMT.US,D,20181127,000000,6.12512,6.16124,6.0748,6.0891,123538.88714094,0
+RMT.US,D,20181128,000000,6.10358,6.24044,6.05326,6.23329,219876.51291985,0
+RMT.US,D,20181129,000000,6.24768,6.25502,6.18983,6.23329,156329.60689192,0
+RMT.US,D,20181130,000000,6.22624,6.2838,6.21156,6.26922,185856.04936713,0
+RMT.US,D,20181203,000000,6.32688,6.35928,6.26207,6.2838,307631.11455353,0
+RMT.US,D,20181204,000000,6.26922,6.26922,6.03143,6.06746,470878.55496496,0
+RMT.US,D,20181206,000000,5.99532,6.03143,5.93413,6.02428,456353.51789374,0
+RMT.US,D,20181207,000000,6.02428,6.03916,5.9165,5.95233,285701.38293548,0
+RMT.US,D,20181210,000000,5.95233,5.96662,5.82986,5.93051,447288.87906846,0
+RMT.US,D,20181211,000000,5.99532,6.00799,5.86579,5.92336,352555.58628686,0
+RMT.US,D,20181212,000000,5.99741,6.0565,5.97521,6.01208,567352.58577308,0
+RMT.US,D,20181213,000000,6.03439,6.04907,5.9307,5.96786,260377.26462918,0
+RMT.US,D,20181214,000000,5.9307,5.94537,5.74599,5.79041,446640.43054502,0
+RMT.US,D,20181217,000000,5.77563,5.81242,5.60533,5.62753,315771.34698859,0
+RMT.US,D,20181218,000000,5.64984,5.67595,5.56845,5.58303,322869.65485443,0
+RMT.US,D,20181219,000000,5.54634,5.61295,5.47238,5.47238,414464.58269491,0
+RMT.US,D,20181220,000000,5.46494,5.47972,5.19152,5.3096,585327.62081369,0
+RMT.US,D,20181221,000000,5.3096,5.34676,5.14682,5.16912,426632.96056928,0
+RMT.US,D,20181224,000000,5.15425,5.19152,5.10993,5.15425,280244.1324979,0
+RMT.US,D,20181226,000000,5.14682,5.36879,5.14243,5.34676,691717.24797543,0
+RMT.US,D,20181227,000000,5.3096,5.36126,5.24298,5.36126,616841.37963745,0
+RMT.US,D,20181228,000000,5.42797,5.46494,5.35411,5.4354,826635.46236027,0
+RMT.US,D,20181231,000000,5.46494,5.53137,5.42797,5.48705,646907.14661274,0
+RMT.US,D,20190102,000000,5.45018,5.58512,5.4029,5.56101,170283.84137941,0
+RMT.US,D,20190103,000000,5.51669,5.5715,5.50936,5.53881,195080.17714963,0
+RMT.US,D,20190104,000000,5.58303,5.69396,5.54634,5.64984,406894.10357413,0
+RMT.US,D,20190107,000000,5.6646,5.8271,5.6646,5.78298,248958.06514597,0
+RMT.US,D,20190108,000000,5.83463,5.92336,5.81986,5.91583,372024.78103198,0
+RMT.US,D,20190109,000000,5.93813,5.98997,5.92336,5.9307,267022.28809029,0
+RMT.US,D,20190110,000000,5.93813,5.98264,5.9084,5.93813,252280.0522418,0
+RMT.US,D,20190111,000000,5.92336,5.93813,5.88629,5.92336,267464.03053101,0
+RMT.US,D,20190114,000000,5.90115,5.9306,5.8717,5.89391,254415.31558355,0
+RMT.US,D,20190115,000000,5.90115,5.98997,5.88629,5.98264,162416.41900275,0
+RMT.US,D,20190116,000000,5.98997,6.04907,5.98997,6.01961,137425.96838328,0
+RMT.US,D,20190117,000000,6.01961,6.07118,6.00247,6.06393,138772.18109457,0
+RMT.US,D,20190118,000000,6.07881,6.12902,6.06393,6.09339,158849.95212381,0
+RMT.US,D,20190122,000000,5.96786,6.06679,5.96034,5.96786,143820.21644454,0
+RMT.US,D,20190123,000000,5.98997,6.03439,5.94195,5.9529,102218.78107648,0
+RMT.US,D,20190124,000000,5.97521,6.04154,5.97521,5.98997,152891.15088654,0
+RMT.US,D,20190125,000000,6.01961,6.08614,6.01961,6.06393,159720.8457718,0
+RMT.US,D,20190128,000000,5.99741,6.0606,5.98997,6.04164,168249.30790537,0
+RMT.US,D,20190129,000000,6.04164,6.06393,6.02696,6.03439,113108.09948471,0
+RMT.US,D,20190130,000000,6.06393,6.1193,6.03439,6.10835,208942.07592504,0
+RMT.US,D,20190131,000000,6.10835,6.18487,6.10082,6.13789,173263.76663277,0
+RMT.US,D,20190201,000000,6.16743,6.21175,6.14894,6.16743,151836.63508386,0
+RMT.US,D,20190204,000000,6.17477,6.24139,6.17477,6.24139,124694.13281134,0
+RMT.US,D,20190205,000000,6.24139,6.27094,6.22643,6.22643,118944.1361957,0
+RMT.US,D,20190206,000000,6.24873,6.27837,6.22643,6.27837,108625.62037121,0
+RMT.US,D,20190207,000000,6.25607,6.25607,6.16743,6.22643,184625.25629594,0
+RMT.US,D,20190208,000000,6.18211,6.20441,6.16,6.18211,158244.52364804,0
+RMT.US,D,20190211,000000,6.18945,6.21928,6.18945,6.21175,145218.8926286,0
+RMT.US,D,20190212,000000,6.24139,6.28571,6.23786,6.27837,85369.612161528,0
+RMT.US,D,20190213,000000,6.28571,6.35233,6.27094,6.34489,177373.7550896,0
+RMT.US,D,20190214,000000,6.33012,6.36691,6.32545,6.34489,125727.66322492,0
+RMT.US,D,20190215,000000,6.37444,6.41894,6.34823,6.3893,218625.78372901,0
+RMT.US,D,20190219,000000,6.38197,6.41894,6.37148,6.40398,294807.99253898,0
+RMT.US,D,20190220,000000,6.42629,6.47051,6.41141,6.46326,176905.78091249,0
+RMT.US,D,20190221,000000,6.46326,6.46326,6.43362,6.44105,104327.81268185,0
+RMT.US,D,20190222,000000,6.47051,6.50767,6.44105,6.50014,190037.38814693,0
+RMT.US,D,20190225,000000,6.50767,6.5741,6.50767,6.5741,179456.55495859,0
+RMT.US,D,20190226,000000,6.55189,6.5741,6.52149,6.54465,155692.70033249,0
+RMT.US,D,20190227,000000,6.52235,6.56657,6.52235,6.52969,99897.79704112,0
+RMT.US,D,20190228,000000,6.50767,6.52969,6.47051,6.47794,109414.67100168,0
+RMT.US,D,20190301,000000,6.52235,6.5741,6.50014,6.50767,121911.4702156,0
+RMT.US,D,20190304,000000,6.52969,6.55646,6.47051,6.4928,237193.65601193,0
+RMT.US,D,20190305,000000,6.50767,6.50767,6.43362,6.43362,151928.97079594,0
+RMT.US,D,20190306,000000,6.43362,6.43362,6.29323,6.31534,253327.2231583,0
+RMT.US,D,20190307,000000,6.29323,6.30772,6.20441,6.21928,338083.01268841,0
+RMT.US,D,20190308,000000,6.1966,6.23424,6.1437,6.22662,215253.43169932,0
+RMT.US,D,20190311,000000,6.24196,6.30611,6.24196,6.30219,450147.089065,0
+RMT.US,D,20190312,000000,6.30219,6.30219,6.27961,6.29466,173391.77750632,0
+RMT.US,D,20190313,000000,6.30982,6.34022,6.29466,6.3325,207581.17344138,0
+RMT.US,D,20190314,000000,6.31744,6.35041,6.30219,6.31744,133697.9140082,0
+RMT.US,D,20190315,000000,6.32497,6.36262,6.31744,6.3325,166696.38911136,0
+RMT.US,D,20190318,000000,6.3325,6.39302,6.32964,6.36262,153963.50426998,0
+RMT.US,D,20190319,000000,6.37787,6.40655,6.35518,6.36262,189045.82851157,0
+RMT.US,D,20190320,000000,6.37024,6.37787,6.31744,6.34022,188140.30897155,0
+RMT.US,D,20190321,000000,6.32497,6.42342,6.32497,6.41561,188776.16626153,0
+RMT.US,D,20190322,000000,6.37024,6.40808,6.21156,6.21928,271220.41518138,0
+RMT.US,D,20190325,000000,6.1966,6.22138,6.1437,6.21156,182687.2556118,0
+RMT.US,D,20190326,000000,6.25693,6.27961,6.21775,6.22662,117008.23405047,0
+RMT.US,D,20190327,000000,6.2494,6.25693,6.17382,6.24196,141737.41657555,0
+RMT.US,D,20190328,000000,6.26455,6.30219,6.25502,6.30219,139225.46549931,0
+RMT.US,D,20190329,000000,6.32497,6.34775,6.27217,6.29466,120664.93810257,0
+RMT.US,D,20190401,000000,6.3325,6.3568,6.28714,6.32497,443130.62421667,0
+RMT.US,D,20190402,000000,6.30219,6.31744,6.26455,6.31744,132498.59902068,0
+RMT.US,D,20190403,000000,6.34775,6.35518,6.30982,6.31744,214430.80444628,0
+RMT.US,D,20190404,000000,6.31744,6.34775,6.31744,6.34775,217374.0052687,0
+RMT.US,D,20190405,000000,6.34775,6.38558,6.34537,6.38558,235033.21020323,0
+RMT.US,D,20190408,000000,6.38558,6.40808,6.37024,6.40808,345876.98620318,0
+RMT.US,D,20190409,000000,6.38558,6.40055,6.36262,6.39302,310573.26610649,0
+RMT.US,D,20190410,000000,6.39302,6.43819,6.39302,6.43086,167223.12237798,0
+RMT.US,D,20190411,000000,6.44591,6.44591,6.42342,6.42342,160625.31604237,0
+RMT.US,D,20190412,000000,6.45344,6.46107,6.40808,6.46107,195504.08200962,0
+RMT.US,D,20190415,000000,6.46859,6.46859,6.42342,6.44591,81559.714768938,0
+RMT.US,D,20190416,000000,6.44591,6.46107,6.42342,6.43819,100747.7053,0
+RMT.US,D,20190417,000000,6.44591,6.46298,6.39302,6.39302,121298.69685364,0
+RMT.US,D,20190418,000000,6.39302,6.39683,6.34775,6.36262,127993.03597915,0
+RMT.US,D,20190422,000000,6.37787,6.37787,6.31744,6.34022,184390.21993793,0
+RMT.US,D,20190423,000000,6.32497,6.40808,6.32497,6.39302,226265.51463384,0
+RMT.US,D,20190424,000000,6.39302,6.41561,6.38558,6.38558,195043.45271869,0
+RMT.US,D,20190425,000000,6.35518,6.37024,6.3325,6.34022,255391.13617708,0
+RMT.US,D,20190426,000000,6.3325,6.37024,6.30982,6.35518,211371.13471431,0
+RMT.US,D,20190429,000000,6.37787,6.42342,6.37787,6.40808,87487.037922543,0
+RMT.US,D,20190430,000000,6.42342,6.43819,6.36262,6.38558,219365.51869508,0
+RMT.US,D,20190501,000000,6.40055,6.40808,6.37024,6.37787,138996.72475802,0
+RMT.US,D,20190502,000000,6.37024,6.40817,6.3446,6.37787,167052.09145675,0
+RMT.US,D,20190503,000000,6.39302,6.47241,6.38558,6.46107,129545.95477316,0
+RMT.US,D,20190506,000000,6.37787,6.50271,6.35518,6.46107,227139.55609019,0
+RMT.US,D,20190507,000000,6.42342,6.45316,6.32497,6.35518,154329.69930991,0
+RMT.US,D,20190508,000000,6.34775,6.38558,6.34022,6.35518,229798.4048902,0
+RMT.US,D,20190509,000000,6.31744,6.3325,6.27217,6.30982,218162.00662972,0
+RMT.US,D,20190510,000000,6.29466,6.34022,6.26732,6.34022,160347.25963669,0
+RMT.US,D,20190513,000000,6.25693,6.27217,6.18144,6.18888,204171.04771129,0
+RMT.US,D,20190514,000000,6.21928,6.30982,6.21928,6.28714,127956.31154821,0
+RMT.US,D,20190515,000000,6.2494,6.34022,6.23033,6.30219,236919.79668407,0
+RMT.US,D,20190516,000000,6.30982,6.38558,6.30219,6.32497,138955.80324926,0
+RMT.US,D,20190517,000000,6.32497,6.32497,6.2494,6.25693,162501.40982864,0
+RMT.US,D,20190520,000000,6.21928,6.21928,6.15867,6.18888,184838.25799538,0
+RMT.US,D,20190521,000000,6.21156,6.27217,6.21156,6.26455,221139.83334417,0
+RMT.US,D,20190522,000000,6.25693,6.29466,6.1966,6.1966,125508.36590874,0
+RMT.US,D,20190523,000000,6.15867,6.15867,6.10577,6.10577,110161.75085393,0
+RMT.US,D,20190524,000000,6.13608,6.18144,6.12112,6.15867,120050.0662017,0
+RMT.US,D,20190528,000000,6.15867,6.17001,6.10577,6.10577,191183.19039224,0
+RMT.US,D,20190529,000000,6.08318,6.09843,6.04154,6.0606,182989.44521495,0
+RMT.US,D,20190530,000000,6.06813,6.09843,6.03782,6.06813,94011.395396276,0
+RMT.US,D,20190531,000000,6.03782,6.03782,5.98493,5.99255,118178.16949325,0
+RMT.US,D,20190603,000000,5.9774,6.04554,5.96224,5.96977,210849.64779498,0
+RMT.US,D,20190604,000000,6.0077,6.09091,5.99998,6.08318,202304.39735012,0
+RMT.US,D,20190605,000000,6.1134,6.12845,6.0606,6.08318,179011.6647095,0
+RMT.US,D,20190606,000000,6.08318,6.10577,6.04554,6.07566,97272.524863686,0
+RMT.US,D,20190607,000000,6.1134,6.13608,6.09624,6.13608,78324.817037912,0
+RMT.US,D,20190610,000000,6.16639,6.21928,6.13608,6.15867,152265.78629113,0
+RMT.US,D,20190611,000000,6.21156,6.22662,6.13608,6.1437,111050.48208266,0
+RMT.US,D,20190612,000000,6.15133,6.17448,6.12807,6.15133,77744.571029071,0
+RMT.US,D,20190613,000000,6.16686,6.21318,6.15133,6.18211,108323.43076805,0
+RMT.US,D,20190614,000000,6.18211,6.18211,6.1437,6.1437,102472.70428469,0
+RMT.US,D,20190617,000000,6.1437,6.18983,6.13598,6.18211,164375.405076,0
+RMT.US,D,20190618,000000,6.20546,6.25941,6.19774,6.22843,166102.50259961,0
+RMT.US,D,20190619,000000,6.22843,6.25168,6.20546,6.23624,135371.49878959,0
+RMT.US,D,20190620,000000,6.29019,6.33651,6.26712,6.28256,124087.65506612,0
+RMT.US,D,20190621,000000,6.27475,6.29019,6.24397,6.25941,113155.31661022,0
+RMT.US,D,20190624,000000,6.28256,6.29019,6.20546,6.21318,283749.74174842,0
+RMT.US,D,20190625,000000,6.18211,6.21699,6.17448,6.18211,235489.64241634,0
+RMT.US,D,20190626,000000,6.19774,6.21318,6.16686,6.18983,95889.587721458,0
+RMT.US,D,20190627,000000,6.18983,6.28256,6.18983,6.27475,131758.86405462,0
+RMT.US,D,20190628,000000,6.29019,6.35213,6.27475,6.34442,173657.24267855,0
+RMT.US,D,20190701,000000,6.42152,6.42923,6.35986,6.35986,173691.86857057,0
+RMT.US,D,20190702,000000,6.36739,6.38291,6.31334,6.35213,186043.86859965,0
+RMT.US,D,20190703,000000,6.38291,6.39054,6.33669,6.39054,83699.175188516,0
+RMT.US,D,20190705,000000,6.34442,6.38291,6.32107,6.36739,146430.7988496,0
+RMT.US,D,20190708,000000,6.35213,6.35213,6.31334,6.32107,167474.94704728,0
+RMT.US,D,20190709,000000,6.31334,6.31334,6.26712,6.29019,186691.26785364,0
+RMT.US,D,20190710,000000,6.32888,6.35213,6.298,6.33651,124205.17324513,0
+RMT.US,D,20190711,000000,6.35213,6.36739,6.29019,6.29019,112982.18715007,0
+RMT.US,D,20190712,000000,6.31334,6.34442,6.298,6.32888,107493.45862883,0
+RMT.US,D,20190715,000000,6.32888,6.32888,6.28352,6.30573,154993.88687519,0
+RMT.US,D,20190716,000000,6.30573,6.32107,6.29019,6.30573,129039.1576262,0
+RMT.US,D,20190717,000000,6.30573,6.32888,6.23624,6.27475,209395.36032978,0
+RMT.US,D,20190718,000000,6.25941,6.298,6.25168,6.27475,160075.49884773,0
+RMT.US,D,20190719,000000,6.29019,6.30573,6.25168,6.25941,158735.58175317,0
+RMT.US,D,20190722,000000,6.28256,6.29428,6.23624,6.26712,149615.33164676,0
+RMT.US,D,20190723,000000,6.298,6.32107,6.28256,6.298,162866.55559913,0
+RMT.US,D,20190724,000000,6.298,6.39835,6.298,6.39054,234094.11404065,0
+RMT.US,D,20190725,000000,6.39054,6.39835,6.32107,6.32107,236104.51431721,0
+RMT.US,D,20190726,000000,6.32888,6.37129,6.30467,6.35986,190123.42824229,0
+RMT.US,D,20190729,000000,6.36739,6.36739,6.298,6.34442,177520.65281336,0
+RMT.US,D,20190730,000000,6.32107,6.39835,6.31334,6.39054,266788.30100173,0
+RMT.US,D,20190731,000000,6.39054,6.43676,6.35213,6.36739,312603.60250271,0
+RMT.US,D,20190801,000000,6.35986,6.43676,6.29019,6.298,195239.66610686,0
+RMT.US,D,20190802,000000,6.26712,6.31334,6.24397,6.26712,340152.17205448,0
+RMT.US,D,20190805,000000,6.17448,6.18373,6.05402,6.12054,557003.64113439,0
+RMT.US,D,20190806,000000,6.12807,6.16686,6.09739,6.13598,185831.91616966,0
+RMT.US,D,20190807,000000,6.07413,6.11273,6.02009,6.08966,239670.98119615,0
+RMT.US,D,20190808,000000,6.12054,6.21318,6.11273,6.20546,187211.70550352,0
+RMT.US,D,20190809,000000,6.18211,6.18211,6.12054,6.12807,115669.36622537,0
+RMT.US,D,20190812,000000,6.09739,6.09739,6.03553,6.04316,254960.93570036,0
+RMT.US,D,20190813,000000,6.03553,6.16686,6.03553,6.10501,188536.9328257,0
+RMT.US,D,20190814,000000,6.03553,6.04917,5.95072,5.9815,214445.49421866,0
+RMT.US,D,20190815,000000,5.95843,6.00485,5.93556,5.95843,175600.48970997,0
+RMT.US,D,20190816,000000,5.9815,6.05097,5.9815,6.03553,124634.32445238,0
+RMT.US,D,20190819,000000,6.08966,6.09739,6.05402,6.06641,169883.02044744,0
+RMT.US,D,20190820,000000,6.0586,6.08175,6.02791,6.03553,188224.25052799,0
+RMT.US,D,20190821,000000,6.08175,6.11273,6.0586,6.08175,90671.570719709,0
+RMT.US,D,20190822,000000,6.09739,6.12054,6.05097,6.06641,115518.2714238,0
+RMT.US,D,20190823,000000,6.06641,6.08175,5.92745,5.95843,156410.40063999,0
+RMT.US,D,20190826,000000,5.9815,5.98941,5.95605,5.96596,134964.38224088,0
+RMT.US,D,20190827,000000,6.00485,6.03553,5.9043,5.9043,193604.90429533,0
+RMT.US,D,20190828,000000,5.89667,5.99703,5.87342,5.97387,175436.80367492,0
+RMT.US,D,20190829,000000,6.02152,6.07413,6.00485,6.04316,104979.40901366,0
+RMT.US,D,20190830,000000,6.08175,6.08966,6.01418,6.0586,162788.90965942,0
+RMT.US,D,20190903,000000,6.02791,6.0586,5.99703,6.02791,118780.45016066,0
+RMT.US,D,20190904,000000,6.0586,6.08966,6.05107,6.07413,124347.87389106,0
+RMT.US,D,20190905,000000,6.12054,6.18983,6.09739,6.12807,112056.7314904,0
+RMT.US,D,20190906,000000,6.15133,6.17448,6.1437,6.15905,104550.25780641,0
+RMT.US,D,20190909,000000,6.15905,6.18211,6.15133,6.16686,129676.06418563,0
+RMT.US,D,20190910,000000,6.16686,6.26712,6.15133,6.25168,188798.2009201,0
+RMT.US,D,20190911,000000,6.26712,6.38291,6.26712,6.38291,212074.14524944,0
+RMT.US,D,20190912,000000,6.43028,6.49318,6.375,6.46174,251846.70395671,0
+RMT.US,D,20190913,000000,6.46965,6.509,6.46164,6.48537,162027.1400348,0
+RMT.US,D,20190916,000000,6.47736,6.501,6.45373,6.49318,93646.249625793,0
+RMT.US,D,20190917,000000,6.46174,6.501,6.44601,6.46174,135727.20113497,0
+RMT.US,D,20190918,000000,6.47736,6.47736,6.41446,6.44601,169820.06428012,0
+RMT.US,D,20190919,000000,6.45373,6.49318,6.45373,6.46174,108502.85584493,0
+RMT.US,D,20190920,000000,6.48537,6.48537,6.42237,6.48537,173330.91987791,0
+RMT.US,D,20190923,000000,6.51681,6.51681,6.44601,6.46965,255146.65639397,0
+RMT.US,D,20190924,000000,6.48537,6.49071,6.35928,6.375,281465.482144,0
+RMT.US,D,20190925,000000,6.35147,6.40646,6.32993,6.39864,189333.32834235,0
+RMT.US,D,20190926,000000,6.39864,6.42237,6.31201,6.34356,230906.43343512,0
+RMT.US,D,20190927,000000,6.35147,6.35928,6.30419,6.31201,152991.88075427,0
+RMT.US,D,20190930,000000,6.33555,6.35147,6.29619,6.33555,165951.40779802,0
+RMT.US,D,20191001,000000,6.367,6.375,6.20165,6.20165,233467.70017576,0
+RMT.US,D,20191002,000000,6.18583,6.18583,6.0991,6.11502,212730.98792853,0
+RMT.US,D,20191003,000000,6.10701,6.17001,6.09129,6.14656,155594.06900369,0
+RMT.US,D,20191004,000000,6.17001,6.20956,6.13855,6.20165,107935.20106955,0
+RMT.US,D,20191007,000000,6.20165,6.24882,6.16228,6.19374,184457.37318308,0
+RMT.US,D,20191008,000000,6.19374,6.20565,6.12998,6.13074,157882.52568593,0
+RMT.US,D,20191009,000000,6.17001,6.20956,6.15447,6.17001,206849.83263095,0
+RMT.US,D,20191010,000000,6.15447,6.20956,6.15447,6.15447,145697.35950027,0
+RMT.US,D,20191011,000000,6.21747,6.26702,6.17782,6.17782,266804.04004356,0
+RMT.US,D,20191014,000000,6.16228,6.21747,6.11502,6.11502,106020.28431344,0
+RMT.US,D,20191015,000000,6.17001,6.24882,6.17001,6.20165,191193.6830868,0
+RMT.US,D,20191016,000000,6.20956,6.24882,6.20165,6.23329,114881.36486436,0
+RMT.US,D,20191017,000000,6.24882,6.28037,6.22538,6.28037,138698.73223269,0
+RMT.US,D,20191018,000000,6.28037,6.31201,6.21747,6.28037,267545.87354854,0
+RMT.US,D,20191021,000000,6.30419,6.35147,6.28837,6.32774,171834.6616345,0
+RMT.US,D,20191022,000000,6.35147,6.35928,6.31201,6.35147,274860.3309222,0
+RMT.US,D,20191023,000000,6.367,6.375,6.33555,6.35147,140854.98096356,0
+RMT.US,D,20191024,000000,6.367,6.367,6.31201,6.34356,69123.773183431,0
+RMT.US,D,20191025,000000,6.35928,6.39073,6.35928,6.38291,145970.16955867,0
+RMT.US,D,20191028,000000,6.41446,6.43028,6.39073,6.40646,154793.47640921,0
+RMT.US,D,20191029,000000,6.42237,6.43028,6.38291,6.40646,203721.96038438,0
+RMT.US,D,20191030,000000,6.40646,6.43028,6.33555,6.367,78255.565253855,0
+RMT.US,D,20191031,000000,6.38291,6.38291,6.32774,6.35928,170046.70648249,0
+RMT.US,D,20191101,000000,6.38291,6.43028,6.375,6.40646,241432.70461178,0
+RMT.US,D,20191104,000000,6.45373,6.46965,6.43028,6.46174,123271.32342981,0
+RMT.US,D,20191105,000000,6.48537,6.49318,6.45373,6.46965,128568.03564071,0
+RMT.US,D,20191106,000000,6.46174,6.49318,6.43028,6.44601,116043.95542096,0
+RMT.US,D,20191107,000000,6.47736,6.49318,6.44601,6.44601,202619.17818674,0
+RMT.US,D,20191108,000000,6.45373,6.509,6.44334,6.49318,133747.22967261,0
+RMT.US,D,20191111,000000,6.46174,6.49318,6.43028,6.47736,129570.08797063,0
+RMT.US,D,20191112,000000,6.48537,6.52482,6.46174,6.49318,165362.76763354,0
+RMT.US,D,20191113,000000,6.47736,6.48537,6.44601,6.47736,124494.77161482,0
+RMT.US,D,20191114,000000,6.47736,6.509,6.46174,6.46965,40730.541720065,0
+RMT.US,D,20191115,000000,6.501,6.53264,6.48537,6.51681,92511.989344497,0
+RMT.US,D,20191118,000000,6.501,6.501,6.46174,6.46965,141552.7451514,0
+RMT.US,D,20191119,000000,6.48537,6.49757,6.44601,6.47736,72611.54485321,0
+RMT.US,D,20191120,000000,6.45373,6.48537,6.42237,6.46965,149040.3319852,0
+RMT.US,D,20191121,000000,6.46965,6.47736,6.39073,6.41446,91743.924103137,0
+RMT.US,D,20191122,000000,6.43791,6.43791,6.38291,6.39864,168189.49954641,0
+RMT.US,D,20191125,000000,6.39073,6.49318,6.39073,6.49318,225268.7086512,0
+RMT.US,D,20191126,000000,6.501,6.54837,6.48537,6.51681,196055.99774316,0
+RMT.US,D,20191127,000000,6.52482,6.56409,6.51291,6.51681,204648.46531351,0
+RMT.US,D,20191129,000000,6.509,6.54046,6.501,6.52482,81704.513953785,0
+RMT.US,D,20191202,000000,6.54046,6.55628,6.48537,6.501,121386.8354879,0
+RMT.US,D,20191203,000000,6.44601,6.47736,6.41656,6.46965,113882.46034281,0
+RMT.US,D,20191204,000000,6.501,6.55628,6.48537,6.51681,154540.60247045,0
+RMT.US,D,20191205,000000,6.54046,6.57591,6.49318,6.501,305134.90251911,0
+RMT.US,D,20191206,000000,6.56019,6.57981,6.54046,6.55628,251167.82661906,0
+RMT.US,D,20191209,000000,6.54837,6.58782,6.54837,6.57981,194452.7140153,0
+RMT.US,D,20191210,000000,6.56409,6.59564,6.52482,6.55628,425224.84096012,0
+RMT.US,D,20191211,000000,6.57229,6.62842,6.50796,6.58839,224425.09600906,0
+RMT.US,D,20191212,000000,6.5964,6.69285,6.58039,6.69285,212727.84012016,0
+RMT.US,D,20191213,000000,6.68484,6.70886,6.63661,6.66864,156537.3622441,0
+RMT.US,D,20191216,000000,6.71686,6.74107,6.69285,6.72497,236683.7110566,0
+RMT.US,D,20191217,000000,6.72497,6.74908,6.70095,6.73297,151091.65377052,0
+RMT.US,D,20191218,000000,6.74908,6.75699,6.71171,6.73297,155632.89197354,0
+RMT.US,D,20191219,000000,6.74908,6.77319,6.73297,6.74107,161920.11455035,0
+RMT.US,D,20191220,000000,6.77319,6.7974,6.75699,6.7974,175583.70139868,0
+RMT.US,D,20191223,000000,6.81331,6.87755,6.79311,6.86163,124213.56740076,0
+RMT.US,D,20191224,000000,6.88564,6.89385,6.86545,6.88564,67372.542462353,0
+RMT.US,D,20191226,000000,6.90976,6.91728,6.86964,6.90184,108132.46372717,0
+RMT.US,D,20191227,000000,6.90976,6.90976,6.82942,6.84533,181533.05921085,0
+RMT.US,D,20191230,000000,6.84533,6.86163,6.7974,6.82942,186633.55803359,0
+RMT.US,D,20191231,000000,6.78128,6.90976,6.78128,6.86163,150655.15767707,0
+RMT.US,D,20200102,000000,6.89385,6.90976,6.82132,6.86964,130961.4192685,0
+RMT.US,D,20200103,000000,6.8054,6.85362,6.8054,6.84533,102267.04747143,0
+RMT.US,D,20200106,000000,6.75699,6.84533,6.74107,6.84533,206387.10480112,0
+RMT.US,D,20200107,000000,6.82132,6.84533,6.78929,6.84533,110535.29078005,0
+RMT.US,D,20200108,000000,6.88564,6.90184,6.85362,6.89385,215592.34573342,0
+RMT.US,D,20200109,000000,6.90184,6.90184,6.85362,6.87755,225797.54045673,0
+RMT.US,D,20200110,000000,6.88564,6.90184,6.82942,6.85362,127464.20417363,0
+RMT.US,D,20200113,000000,6.85362,6.88564,6.82942,6.88564,230415.37532999,0
+RMT.US,D,20200114,000000,6.86964,6.94178,6.8297,6.91776,255471.92992515,0
+RMT.US,D,20200115,000000,6.91776,6.93387,6.86964,6.92577,248212.03456318,0
+RMT.US,D,20200116,000000,6.93387,7.00612,6.93368,6.98209,304823.26949086,0
+RMT.US,D,20200117,000000,6.9983,7.03032,6.99248,7.00612,111718.86672576,0
+RMT.US,D,20200121,000000,7.01421,7.03032,6.974,7.01421,143061.59462828,0
+RMT.US,D,20200122,000000,7.02232,7.05444,7.01421,7.03823,197340.30355658,0
+RMT.US,D,20200123,000000,7.04623,7.04623,6.98209,7.03823,147695.16854336,0
+RMT.US,D,20200124,000000,7.03823,7.07864,6.9902,6.9983,180449.16386341,0
+RMT.US,D,20200127,000000,6.96618,6.96618,6.85362,6.89385,159916.00989051,0
+RMT.US,D,20200128,000000,6.91776,6.94988,6.90184,6.91776,93656.742320347,0
+RMT.US,D,20200129,000000,6.91776,6.94178,6.90976,6.90976,114766.99449372,0
+RMT.US,D,20200130,000000,6.88564,6.90976,6.82942,6.86163,191485.3799954,0
+RMT.US,D,20200131,000000,6.82942,6.86163,6.70095,6.70886,242658.2513357,0
+RMT.US,D,20200203,000000,6.72497,6.82132,6.72497,6.78128,131108.31699226,0
+RMT.US,D,20200204,000000,6.84533,6.8865,6.82132,6.87755,128670.86404734,0
+RMT.US,D,20200205,000000,6.93387,6.95789,6.88059,6.94988,218135.77489333,0
+RMT.US,D,20200206,000000,6.974,6.9902,6.93387,6.974,177377.95216743,0
+RMT.US,D,20200207,000000,6.96618,6.9983,6.92129,6.93387,141543.3017263,0
+RMT.US,D,20200210,000000,6.88564,6.96618,6.85362,6.91776,190709.96986786,0
+RMT.US,D,20200211,000000,6.93387,6.96618,6.92577,6.94988,186209.6531736,0
+RMT.US,D,20200212,000000,6.9902,7.00612,6.96618,7.00612,151138.87089602,0
+RMT.US,D,20200213,000000,6.94988,7.07054,6.94988,7.03032,364680.94411357,0
+RMT.US,D,20200214,000000,7.05034,7.07864,7.02232,7.05444,110643.36553397,0
+RMT.US,D,20200218,000000,7.03823,7.07864,7.03032,7.04623,124817.94660709,0
+RMT.US,D,20200219,000000,7.07054,7.11066,7.07054,7.10256,102132.74098114,0
+RMT.US,D,20200220,000000,7.11867,7.19911,7.07864,7.19091,239194.61286339,0
+RMT.US,D,20200221,000000,7.18309,7.19911,7.12668,7.19091,233613.54863007,0
+RMT.US,D,20200224,000000,6.9983,7.04623,6.89385,6.974,268940.35265477,0
+RMT.US,D,20200225,000000,6.96618,6.9983,6.70095,6.70886,253533.92924101,0
+RMT.US,D,20200226,000000,6.70886,6.7974,6.62051,6.63661,285900.74413201,0
+RMT.US,D,20200227,000000,6.50796,6.58039,6.29095,6.41151,509190.53059031,0
+RMT.US,D,20200228,000000,6.28314,6.30439,6.09033,6.27493,417743.54974305,0
+RMT.US,D,20200302,000000,6.29914,6.44372,6.23482,6.44372,426121.96634449,0
+RMT.US,D,20200303,000000,6.45639,6.52406,6.29914,6.33946,270305.45221626,0
+RMT.US,D,20200304,000000,6.4035,6.47593,6.37358,6.47593,241498.80858747,0
+RMT.US,D,20200305,000000,6.37949,6.3874,6.23482,6.27493,268270.91874222,0
+RMT.US,D,20200306,000000,6.13046,6.17858,6.06603,6.17058,247093.51332371,0
+RMT.US,D,20200309,000000,5.92965,5.92965,5.67233,5.68043,289400.0577658,0
+RMT.US,D,20200310,000000,5.80899,5.8292,5.56807,5.72074,340661.06774035,0
+RMT.US,D,20200311,000000,5.62201,5.6466,5.29159,5.33428,398843.05904277,0
+RMT.US,D,20200312,000000,4.9645,5.03846,4.71785,4.75083,467462.13361815,0
+RMT.US,D,20200313,000000,4.87396,4.9705,4.60273,4.84127,593757.45161845,0
+RMT.US,D,20200316,000000,4.35617,4.58643,4.35617,4.36437,340052.49145621,0
+RMT.US,D,20200317,000000,4.27402,4.52067,4.11791,4.52067,957359.74673186,0
+RMT.US,D,20200318,000000,4.21655,4.26592,3.61642,3.77262,616886.49822403,0
+RMT.US,D,20200319,000000,3.54256,4.00288,3.53436,3.94522,559466.27654624,0
+RMT.US,D,20200320,000000,3.9863,4.20826,3.88775,3.89586,439058.40946024,0
+RMT.US,D,20200323,000000,3.94522,3.94522,3.70696,3.74804,487758.15269413,0
+RMT.US,D,20200324,000000,3.9863,4.20016,3.9863,4.16709,718678.22663216,0
+RMT.US,D,20200325,000000,4.17547,4.56165,4.17547,4.39734,309546.03130965,0
+RMT.US,D,20200326,000000,4.45482,4.80839,4.45482,4.72605,619655.52031685,0
+RMT.US,D,20200327,000000,4.58643,4.68488,4.50609,4.64381,350464.39226223,0
+RMT.US,D,20200330,000000,4.59462,4.6357,4.52067,4.57814,291198.50561237,0
+RMT.US,D,20200331,000000,4.59462,4.66858,4.54536,4.57003,231515.00971925,0
+RMT.US,D,20200401,000000,4.39734,4.49608,4.20826,4.20826,482566.36742876,0
+RMT.US,D,20200402,000000,4.19177,4.39734,4.19177,4.33158,503469.91351942,0
+RMT.US,D,20200403,000000,4.24124,4.34007,4.16709,4.16709,365668.30667111,0
+RMT.US,D,20200406,000000,4.2988,4.51247,4.2988,4.49608,237102.3695693,0
+RMT.US,D,20200407,000000,4.61121,4.76722,4.60129,4.61121,329141.13838941,0
+RMT.US,D,20200408,000000,4.61922,4.87396,4.61922,4.7838,379357.07598637,0
+RMT.US,D,20200409,000000,4.85757,5.05485,4.85757,4.9727,372747.72768675,0
+RMT.US,D,20200413,000000,4.9727,4.98089,4.82479,4.86586,298260.08904727,0
+RMT.US,D,20200414,000000,4.93163,5.12899,4.93163,5.10422,224695.80752855,0
+RMT.US,D,20200415,000000,4.91523,4.98089,4.86586,4.94811,181742.91310193,0
+RMT.US,D,20200416,000000,4.92342,4.9645,4.8164,4.90694,191753.99297598,0
+RMT.US,D,20200417,000000,5.10422,5.10422,4.99728,5.09593,243125.17624335,0
+RMT.US,D,20200420,000000,5.00567,5.1207,4.98899,5.02197,174250.07992085,0
+RMT.US,D,20200421,000000,4.84938,4.92342,4.83298,4.89865,481815.09049869,0
+RMT.US,D,20200422,000000,4.94811,5.02197,4.94811,4.99728,309153.60453332,0
+RMT.US,D,20200423,000000,5.03846,5.1207,5.03131,5.07953,198681.26992059,0
+RMT.US,D,20200424,000000,5.11241,5.15349,5.05475,5.11241,307727.64734343,0
+RMT.US,D,20200427,000000,5.11241,5.3015,5.09679,5.27663,327183.20158561,0
+RMT.US,D,20200428,000000,5.35906,5.44112,5.33428,5.40013,532552.51501499,0
+RMT.US,D,20200429,000000,5.49049,5.71245,5.49049,5.67966,260504.22623329,0
+RMT.US,D,20200430,000000,5.58093,5.58093,5.4659,5.4823,198829.21691381,0
+RMT.US,D,20200501,000000,5.34276,5.39176,5.23574,5.2851,259147.52082745,0
+RMT.US,D,20200504,000000,5.21925,5.2851,5.20285,5.25213,322311.44350416,0
+RMT.US,D,20200505,000000,5.3015,5.42178,5.26843,5.27663,193640.57945681,0
+RMT.US,D,20200506,000000,5.30969,5.33428,5.26033,5.26033,166278.77986811,0
+RMT.US,D,20200507,000000,5.30969,5.40834,5.30969,5.39176,143643.93917603,0
+RMT.US,D,20200508,000000,5.4659,5.56435,5.43302,5.53156,176550.07856711,0
+RMT.US,D,20200511,000000,5.44932,5.58912,5.43292,5.52346,374189.42391849,0
+RMT.US,D,20200512,000000,5.51517,5.56645,5.35077,5.35077,203820.59171318,0
+RMT.US,D,20200513,000000,5.33428,5.33428,5.1207,5.16988,339091.36063505,0
+RMT.US,D,20200514,000000,5.08782,5.20285,4.98089,5.17827,547631.56635868,0
+RMT.US,D,20200515,000000,5.12899,5.24384,5.11661,5.21925,188819.18630921,0
+RMT.US,D,20200518,000000,5.39176,5.53986,5.36735,5.53156,232465.64784585,0
+RMT.US,D,20200519,000000,5.52346,5.58912,5.474,5.474,248228.82287447,0
+RMT.US,D,20200520,000000,5.53156,5.67127,5.53156,5.62201,287175.60652033,0
+RMT.US,D,20200521,000000,5.61371,5.65479,5.54795,5.58912,271495.3237787,0
+RMT.US,D,20200522,000000,5.61371,5.66318,5.53986,5.6303,166590.41289637,0
+RMT.US,D,20200526,000000,5.77811,5.85217,5.76592,5.81919,431351.52531025,0
+RMT.US,D,20200527,000000,5.83568,5.92622,5.73485,5.90973,355160.92234464,0
+RMT.US,D,20200528,000000,5.91812,5.91812,5.77811,5.8028,216127.47315568,0
+RMT.US,D,20200529,000000,5.76173,5.7946,5.71245,5.7946,134532.08322526,0
+RMT.US,D,20200601,000000,5.78631,5.92622,5.77811,5.87694,170854.64396315,0
+RMT.US,D,20200602,000000,5.91812,5.9673,5.86865,5.93432,154509.12438679,0
+RMT.US,D,20200603,000000,5.9673,6.08642,5.9673,6.02476,104473.66113616,0
+RMT.US,D,20200604,000000,6.03305,6.07404,5.99179,6.05764,113778.58266672,0
+RMT.US,D,20200605,000000,6.27132,6.37815,6.26321,6.30429,223080.98183667,0
+RMT.US,D,20200608,000000,6.42761,6.4767,6.34537,6.41942,193143.22573494,0
+RMT.US,D,20200609,000000,6.37815,6.42761,6.23853,6.30429,455368.25387511,0
+RMT.US,D,20200610,000000,6.2959,6.32822,6.15333,6.18687,329000.53628238,0
+RMT.US,D,20200611,000000,5.92698,5.95529,5.70063,5.73418,314742.01365284,0
+RMT.US,D,20200612,000000,5.89343,5.96043,5.6587,5.82634,795987.35083724,0
+RMT.US,D,20200615,000000,5.64202,5.96034,5.64202,5.91021,287687.65001457,0
+RMT.US,D,20200616,000000,6.10301,6.15333,6.01076,6.05269,164608.3428951,0
+RMT.US,D,20200617,000000,6.06946,6.06946,5.96043,5.9773,212290.29475725,0
+RMT.US,D,20200618,000000,5.9186,6.00247,5.9186,5.95224,138367.16308478,0
+RMT.US,D,20200619,000000,6.02752,6.03582,5.88505,5.92698,249015.77496602,0
+RMT.US,D,20200622,000000,5.89343,5.99408,5.88505,5.96901,168492.73841902,0
+RMT.US,D,20200623,000000,5.9773,6.0626,5.9773,6.01076,83389.640699171,0
+RMT.US,D,20200624,000000,5.95224,6.00247,5.81204,5.88505,206821.50235566,0
+RMT.US,D,20200625,000000,5.85998,5.94385,5.79279,5.94385,127579.62381371,0
+RMT.US,D,20200626,000000,5.90172,5.92737,5.80966,5.80966,138524.55350309,0
+RMT.US,D,20200629,000000,5.85159,6.00247,5.81795,5.96901,346247.37832094,0
+RMT.US,D,20200630,000000,5.98569,6.03582,5.93536,6.03582,162730.15056991,0
+RMT.US,D,20200701,000000,6.07785,6.10701,5.98569,6.01923,317816.37315718,0
+RMT.US,D,20200702,000000,6.09463,6.17001,6.0443,6.06946,364813.15206495,0
+RMT.US,D,20200706,000000,6.1784,6.19517,6.11139,6.11139,150883.89841835,0
+RMT.US,D,20200707,000000,6.09463,6.18687,6.06098,6.09463,258660.65980014,0
+RMT.US,D,20200708,000000,6.06946,6.11978,5.98569,6.06946,273960.05772946,0
+RMT.US,D,20200709,000000,6.06098,6.09233,5.9186,6.01923,233164.46130316,0
+RMT.US,D,20200710,000000,5.98569,6.08624,5.98569,6.06946,305564.05372637,0
+RMT.US,D,20200713,000000,6.11978,6.16182,5.96901,5.96901,326574.62530148,0
+RMT.US,D,20200714,000000,5.96901,6.08624,5.94385,6.08624,291624.50901127,0
+RMT.US,D,20200715,000000,6.18687,6.28742,6.16963,6.25388,196544.95730938,0
+RMT.US,D,20200716,000000,6.22033,6.24539,6.15333,6.18687,179935.02183026,0
+RMT.US,D,20200717,000000,6.18687,6.26226,6.16182,6.24539,95088.995126981,0
+RMT.US,D,20200720,000000,6.27074,6.27074,6.19517,6.24539,134378.88988477,0
+RMT.US,D,20200721,000000,6.30429,6.38806,6.30429,6.32097,168529.46284996,0
+RMT.US,D,20200722,000000,6.31268,6.37129,6.27074,6.31268,331673.02558531,0
+RMT.US,D,20200723,000000,6.27074,6.3629,6.25388,6.27074,136690.43049504,0
+RMT.US,D,20200724,000000,6.2372,6.27065,6.21194,6.22871,112836.33869577,0
+RMT.US,D,20200727,000000,6.24539,6.32097,6.23139,6.31268,148482.12063492,0
+RMT.US,D,20200728,000000,6.31268,6.38806,6.30429,6.30429,145417.20455567,0
+RMT.US,D,20200729,000000,6.32945,6.40494,6.30591,6.38806,76320.712378081,0
+RMT.US,D,20200730,000000,6.32945,6.43,6.2959,6.41313,93299.990705508,0
+RMT.US,D,20200731,000000,6.38806,6.4299,6.32774,6.37129,130052.75192012,0
+RMT.US,D,20200803,000000,6.37548,6.53055,6.37129,6.51377,193784.3293722,0
+RMT.US,D,20200804,000000,6.51377,6.52216,6.45515,6.48032,635716.68787079,0
+RMT.US,D,20200805,000000,6.53055,6.6146,6.51377,6.58086,460689.09928349,0
+RMT.US,D,20200806,000000,6.58925,6.64796,6.5557,6.64796,180476.44486925,0
+RMT.US,D,20200807,000000,6.6146,6.71505,6.6146,6.71505,208997.68720618,0
+RMT.US,D,20200810,000000,6.71505,6.79053,6.71496,6.75699,193164.21112406,0
+RMT.US,D,20200811,000000,6.80721,6.84076,6.73164,6.74021,240822.02978873,0
+RMT.US,D,20200812,000000,6.8156,6.85772,6.76538,6.77377,111924.52353902,0
+RMT.US,D,20200813,000000,6.76538,6.84076,6.76538,6.84076,169619.65381414,0
+RMT.US,D,20200814,000000,6.85772,6.85772,6.80502,6.84915,104655.18475195,0
+RMT.US,D,20200817,000000,6.89937,6.93292,6.82408,6.93292,169575.584497,0
+RMT.US,D,20200818,000000,6.94121,6.95798,6.83237,6.86583,145819.0747571,0
+RMT.US,D,20200819,000000,6.85772,6.91614,6.85772,6.89937,321846.61713541,0
+RMT.US,D,20200820,000000,6.86583,6.87431,6.82408,6.84076,110363.21058936,0
+RMT.US,D,20200821,000000,6.79882,6.82408,6.75699,6.78214,75416.242107518,0
+RMT.US,D,20200824,000000,6.80721,6.85772,6.79882,6.83237,210277.79594177,0
+RMT.US,D,20200825,000000,6.82408,6.85772,6.78214,6.83237,163199.17401648,0
+RMT.US,D,20200826,000000,6.84076,6.86583,6.78214,6.83237,130397.96157094,0
+RMT.US,D,20200827,000000,6.80721,6.84076,6.77377,6.79882,70057.622998745,0
+RMT.US,D,20200828,000000,6.8156,6.84915,6.80473,6.84915,78278.649181874,0
+RMT.US,D,20200831,000000,6.85772,6.86583,6.8156,6.8156,116396.50995797,0
+RMT.US,D,20200901,000000,6.8156,6.91614,6.8156,6.87431,106231.18747396,0
+RMT.US,D,20200902,000000,6.91614,6.96637,6.88269,6.96637,117422.69548536,0
+RMT.US,D,20200903,000000,6.90785,6.96637,6.72344,6.74021,125964.79812184,0
+RMT.US,D,20200904,000000,6.76538,6.76947,6.5557,6.63967,131640.29660615,0
+RMT.US,D,20200908,000000,6.58086,6.62852,6.49709,6.5557,161876.04523321,0
+RMT.US,D,20200909,000000,6.63967,6.69827,6.60603,6.64796,192736.10918625,0
+RMT.US,D,20200910,000000,6.72477,6.75899,6.62233,6.62233,115166.76615623,0
+RMT.US,D,20200911,000000,6.6735,6.6735,6.50271,6.54541,144886.27421123,0
+RMT.US,D,20200914,000000,6.57953,6.66511,6.57953,6.66511,155828.05609224,0
+RMT.US,D,20200915,000000,6.72477,6.72477,6.64796,6.6735,273517.26601927,0
+RMT.US,D,20200916,000000,6.70772,6.79702,6.69076,6.75899,113175.25272986,0
+RMT.US,D,20200917,000000,6.70772,6.74193,6.64796,6.72477,269677.98908193,0
+RMT.US,D,20200918,000000,6.75041,6.78891,6.6735,6.76756,348201.11804691,0
+RMT.US,D,20200921,000000,6.6735,6.6735,6.47698,6.5539,381468.20613066,0
+RMT.US,D,20200922,000000,6.52826,6.62233,6.47269,6.56247,369366.98150142,0
+RMT.US,D,20200923,000000,6.53684,6.56247,6.33174,6.3488,301052.19506812,0
+RMT.US,D,20200924,000000,6.30619,6.40865,6.28046,6.32326,171712.94637767,0
+RMT.US,D,20200925,000000,6.28046,6.45573,6.28046,6.44277,119480.31288742,0
+RMT.US,D,20200928,000000,6.5112,6.5721,6.5112,6.53684,207009.32158817,0
+RMT.US,D,20200929,000000,6.53684,6.60517,6.5112,6.54541,92283.248603217,0
+RMT.US,D,20200930,000000,6.54541,6.66511,6.54541,6.5539,141524.41487611,0
+RMT.US,D,20201001,000000,6.59659,6.63947,6.51977,6.6308,143644.98844549,0
+RMT.US,D,20201002,000000,6.54541,6.69923,6.52396,6.68217,185810.93078055,0
+RMT.US,D,20201005,000000,6.76756,6.88726,6.69076,6.87869,189641.81356225,0
+RMT.US,D,20201006,000000,6.89565,6.94702,6.82742,6.84448,299805.66295508,0
+RMT.US,D,20201007,000000,6.92978,7.00716,6.87021,7.00678,261638.48651459,0
+RMT.US,D,20201008,000000,7.03251,7.08369,7.03251,7.06672,208932.63249994,0
+RMT.US,D,20201009,000000,7.11791,7.1607,7.08369,7.11791,227334.7202089,0
+RMT.US,D,20201012,000000,7.15212,7.19481,7.12638,7.1607,270590.85350814,0
+RMT.US,D,20201013,000000,7.14344,7.15212,7.08369,7.14344,179294.96746246,0
+RMT.US,D,20201014,000000,7.15212,7.2033,7.09227,7.11791,108068.45829039,0
+RMT.US,D,20201015,000000,7.04967,7.15212,7.01545,7.15212,167584.07107064,0
+RMT.US,D,20201016,000000,7.14344,7.17776,7.14344,7.15212,187423.65793351,0
+RMT.US,D,20201019,000000,7.2033,7.2033,7.07597,7.09227,199600.42996353,0
+RMT.US,D,20201020,000000,7.13497,7.16918,7.09227,7.10084,250626.40358007,0
+RMT.US,D,20201021,000000,7.12638,7.13497,7.02394,7.04109,216193.57713138,0
+RMT.US,D,20201022,000000,7.04109,7.10923,6.99839,7.09227,227261.27134702,0
+RMT.US,D,20201023,000000,7.10923,7.12638,7.04109,7.07511,137167.84809724,0
+RMT.US,D,20201026,000000,7.04109,7.04109,6.8359,6.89565,212360.59581076,0
+RMT.US,D,20201027,000000,6.90433,6.92291,6.80178,6.8359,84687.587015512,0
+RMT.US,D,20201028,000000,6.69923,6.75899,6.62233,6.64796,179099.80334375,0
+RMT.US,D,20201029,000000,6.59659,6.73335,6.59659,6.70772,243975.08450224,0
+RMT.US,D,20201030,000000,6.69076,6.69923,6.5539,6.5882,160713.45467662,0
+RMT.US,D,20201102,000000,6.62233,6.6735,6.57953,6.63947,256174.94046027,0
+RMT.US,D,20201103,000000,6.75041,6.84677,6.66511,6.84448,252893.87487321,0
+RMT.US,D,20201104,000000,6.87869,6.94702,6.85315,6.91281,165445.65992052,0
+RMT.US,D,20201105,000000,6.97266,7.17776,6.97266,7.16918,125309.00471222,0
+RMT.US,D,20201106,000000,7.2033,7.21197,7.14344,7.17776,188203.26513888,0
+RMT.US,D,20201109,000000,7.57946,7.57946,7.31442,7.323,371931.39605044,0
+RMT.US,D,20201110,000000,7.35712,7.45966,7.27601,7.38276,197846.05143409,0
+RMT.US,D,20201111,000000,7.44261,7.44261,7.34016,7.40839,164215.91611877,0
+RMT.US,D,20201112,000000,7.40839,7.47682,7.34863,7.39143,183688.25867226,0
+RMT.US,D,20201113,000000,7.43393,7.51952,7.39143,7.51952,208839.24751841,0
+RMT.US,D,20201116,000000,7.6477,7.6904,7.57079,7.66485,210172.86899623,0
+RMT.US,D,20201117,000000,7.65618,7.75025,7.60062,7.75025,196201.84619746,0
+RMT.US,D,20201118,000000,7.79304,7.86127,7.69898,7.70746,206116.39328162,0
+RMT.US,D,20201119,000000,7.74167,7.78427,7.6904,7.75025,200994.90906978,0
+RMT.US,D,20201120,000000,7.78427,7.81858,7.7613,7.80143,135697.82159022,0
+RMT.US,D,20201123,000000,7.86127,7.98089,7.81858,7.96373,143957.67074319,0
+RMT.US,D,20201124,000000,8.04922,8.10059,7.98946,8.06638,219683.44734006,0
+RMT.US,D,20201125,000000,8.07495,8.09773,8.03226,8.04922,228971.58055934,0
+RMT.US,D,20201127,000000,8.07495,8.12622,8.02368,8.05799,124490.57453699,0
+RMT.US,D,20201130,000000,8.09211,8.09306,7.98946,8.03226,156376.82401742,0
+RMT.US,D,20201201,000000,8.04922,8.20314,8.04922,8.14328,207914.84112819,0
+RMT.US,D,20201202,000000,8.13461,8.22019,8.10135,8.1775,144330.16139987,0
+RMT.US,D,20201203,000000,8.21162,8.27137,8.19456,8.24612,178220.51554012,0
+RMT.US,D,20201204,000000,8.29739,8.51516,8.28862,8.51069,172592.23418131,0
+RMT.US,D,20201207,000000,8.50268,8.53575,8.44254,8.46799,243740.04814423,0
+RMT.US,D,20201208,000000,8.47675,8.54471,8.47675,8.53575,198291.99095263,0
+RMT.US,D,20201209,000000,8.57063,8.62152,8.42491,8.45131,277617.81105101,0
+RMT.US,D,20201210,000000,8.45131,8.46799,8.40289,8.45922,310037.08941478,0
+RMT.US,D,20201211,000000,8.40728,8.50716,8.40728,8.48562,347174.93251953,0
+RMT.US,D,20201214,000000,8.55547,8.63305,8.48562,8.51154,114151.07332339,0
+RMT.US,D,20201215,000000,8.60713,8.66756,8.55547,8.61609,366369.21866732,0
+RMT.US,D,20201216,000000,8.69386,8.69386,8.63305,8.64211,177582.55971123,0
+RMT.US,D,20201217,000000,8.70291,8.71206,8.65936,8.71206,274241.26194351,0
+RMT.US,D,20201218,000000,8.7803,8.79755,8.66756,8.67661,301406.84814404,0
+RMT.US,D,20201221,000000,8.59817,8.71931,8.49467,8.67661,237178.96623955,0
+RMT.US,D,20201222,000000,8.72836,8.78936,8.68843,8.7803,85652.914914488,0
+RMT.US,D,20201223,000000,8.8066,8.85825,8.76391,8.79755,274912.79439496,0
+RMT.US,D,20201224,000000,8.8676,8.89371,8.83291,8.85825,81715.006648339,0
+RMT.US,D,20201228,000000,8.89371,8.91973,8.84111,8.8676,169812.71939393,0
+RMT.US,D,20201229,000000,8.89371,8.89371,8.59817,8.6848,173514.54203261,0
+RMT.US,D,20201230,000000,8.6848,8.78936,8.65936,8.7803,74535.90503443,0
+RMT.US,D,20201231,000000,8.8066,8.8066,8.73026,8.7803,79241.87854194,0
+RMT.US,D,20210104,000000,8.81566,8.81566,8.58941,8.64211,191062.52440487,0
+RMT.US,D,20210105,000000,8.64211,8.78936,8.64211,8.78936,167088.81588768,0
+RMT.US,D,20210106,000000,8.85026,9.11015,8.81566,9.05868,240746.48238795,0
+RMT.US,D,20210107,000000,9.16161,9.24072,9.15399,9.22261,137773.27657301,0
+RMT.US,D,20210108,000000,9.25787,9.28456,9.06821,9.17972,163731.15363037,0
+RMT.US,D,20210111,000000,9.093,9.22261,9.05868,9.21498,227878.24178681,0
+RMT.US,D,20210112,000000,9.21498,9.35317,9.15399,9.35317,140298.86815219,0
+RMT.US,D,20210113,000000,9.35317,9.37033,9.28456,9.30076,230782.61963938,0
+RMT.US,D,20210114,000000,9.38749,9.519,9.38272,9.47611,212964.97501708,0
+RMT.US,D,20210115,000000,9.44848,9.44848,9.31029,9.41417,144940.83622291,0
+RMT.US,D,20210119,000000,9.47611,9.57905,9.37796,9.57047,151973.04011306,0
+RMT.US,D,20210120,000000,9.61335,9.70866,9.57047,9.61335,81412.81704518,0
+RMT.US,D,20210121,000000,9.64862,9.69151,9.50947,9.63909,133717.85012786,0
+RMT.US,D,20210122,000000,9.56094,9.66578,9.519,9.66578,102785.3865824,0
+RMT.US,D,20210125,000000,9.71819,9.7735,9.55236,9.64862,97511.75829952,0
+RMT.US,D,20210126,000000,9.68198,9.70866,9.58762,9.62194,117651.43622663,0
+RMT.US,D,20210127,000000,9.56094,9.56094,9.33506,9.37796,203992.67190387,0
+RMT.US,D,20210128,000000,9.41417,9.49994,9.27598,9.31886,204902.38852171,0
+RMT.US,D,20210129,000000,9.3446,9.39702,9.15399,9.21498,151837.68435332,0
+RMT.US,D,20210201,000000,9.33506,9.49137,9.29218,9.48279,85927.823511805,0
+RMT.US,D,20210202,000000,9.58762,9.69151,9.56094,9.68198,132394.72134459,0
+RMT.US,D,20210203,000000,9.70866,9.82204,9.63909,9.68198,489378.22473328,0
+RMT.US,D,20210204,000000,9.78014,9.92595,9.78014,9.90876,144531.6211353,0
+RMT.US,D,20210205,000000,9.96023,10.0994,9.96023,10.0899,159726.09211909,0
+RMT.US,D,20210208,000000,10.1518,10.3853,10.1518,10.3511,182164.71942301,0
+RMT.US,D,20210209,000000,10.3939,10.5416,10.3853,10.4815,195422.2389921,0
+RMT.US,D,20210210,000000,10.5768,10.6541,10.4101,10.4635,219930.02566209,0
+RMT.US,D,20210211,000000,10.5159,10.5854,10.3253,10.4635,162352.41356597,0
+RMT.US,D,20210212,000000,10.4977,10.5416,10.3986,10.5063,182484.7466069,0
+RMT.US,D,20210216,000000,10.534,10.6379,10.4815,10.5416,172391.82371532,0
+RMT.US,D,20210217,000000,10.5254,10.5254,10.2824,10.4292,132212.14845934,0
+RMT.US,D,20210218,000000,10.3253,10.3767,10.2176,10.2642,169898.75948927,0
+RMT.US,D,20210219,000000,10.3157,10.5416,10.3157,10.4539,157932.89061979,0
+RMT.US,D,20210222,000000,10.4539,10.5502,10.4292,10.4378,96166.594857686,0
+RMT.US,D,20210223,000000,10.412,10.412,9.92595,10.291,377355.06986545,0
+RMT.US,D,20210224,000000,10.291,10.4911,10.2642,10.4635,220134.63320588,0
+RMT.US,D,20210225,000000,10.4635,10.5016,10.169,10.1785,203611.78709156,0
+RMT.US,D,20210226,000000,10.2395,10.3072,9.98406,10.169,149514.60177905,0
+RMT.US,D,20210301,000000,10.3511,10.5254,10.3253,10.5159,156242.51752712,0
+RMT.US,D,20210302,000000,10.5254,10.5598,10.2996,10.3425,322187.62970841,0
+RMT.US,D,20210303,000000,10.3767,10.4378,10.2119,10.2452,224736.72903731,0
+RMT.US,D,20210304,000000,10.23,10.2824,9.73535,9.90876,142381.66802118,0
+RMT.US,D,20210305,000000,9.97839,10.0041,9.52758,9.95173,235388.91254862,0
+RMT.US,D,20210308,000000,10.0308,10.109,9.89167,9.91736,181917.09183152,0
+RMT.US,D,20210309,000000,10.0127,10.23,9.98699,10.2119,182332.60253587,0
+RMT.US,D,20210310,000000,10.1871,10.4272,10.1337,10.3005,243379.09945156,0
+RMT.US,D,20210311,000000,10.4224,10.555,10.3882,10.555,155582.52703967,0
+RMT.US,D,20210312,000000,10.5111,10.5864,10.4578,10.5645,138355.62112077,0
+RMT.US,D,20210315,000000,10.5988,10.6607,10.5645,10.6607,245918.33153365,0
+RMT.US,D,20210316,000000,10.6693,10.697,10.5207,10.555,250006.28533192,0
+RMT.US,D,20210317,000000,10.4939,10.6521,10.4063,10.6521,62246.861172681,0
+RMT.US,D,20210318,000000,10.5816,10.6169,10.3357,10.3529,118487.7039826,0
+RMT.US,D,20210319,000000,10.3357,10.4673,10.2462,10.3968,108369.59862409,0
+RMT.US,D,20210322,000000,10.4148,10.4939,10.3177,10.3357,52748.874062318,0
+RMT.US,D,20210323,000000,10.2919,10.3177,9.90407,9.93933,102618.552739,0
+RMT.US,D,20210324,000000,10.0537,10.1242,9.68388,9.71056,147489.51173011,0
+RMT.US,D,20210325,000000,9.66672,9.83444,9.45515,9.83444,169544.10641334,0
+RMT.US,D,20210326,000000,9.91257,9.93933,9.73725,9.90407,154257.29971749,0
+RMT.US,D,20210329,000000,9.90407,10.0184,9.68388,9.7544,100776.0355753,0
+RMT.US,D,20210330,000000,9.71056,9.86022,9.68006,9.85163,123641.71554757,0
+RMT.US,D,20210331,000000,9.86882,9.98406,9.86882,9.93933,323275.72213368,0
+RMT.US,D,20210401,000000,10.0184,10.1328,10.0184,10.0975,178199.53015101,0
+RMT.US,D,20210405,000000,10.2119,10.2738,10.1595,10.168,136520.44884326,0
+RMT.US,D,20210406,000000,10.2214,10.3005,10.2214,10.2557,76872.628111626,0
+RMT.US,D,20210407,000000,10.3081,10.3272,10.1242,10.1509,149356.16209127,0
+RMT.US,D,20210408,000000,10.1937,10.3968,10.1937,10.3357,144099.32211968,0
+RMT.US,D,20210409,000000,10.3882,10.3882,10.2919,10.3529,137408.13080254,0
+RMT.US,D,20210412,000000,10.3882,10.3882,10.2395,10.3272,79220.893152831,0
+RMT.US,D,20210413,000000,10.3272,10.3968,10.2834,10.3968,112717.77124731,0
+RMT.US,D,20210414,000000,10.4063,10.4768,10.3529,10.3529,258806.50825444,0
+RMT.US,D,20210415,000000,10.4501,10.5454,10.3357,10.3625,108394.78109102,0
+RMT.US,D,20210416,000000,10.432,10.432,10.2919,10.3701,93228.640382541,0
+RMT.US,D,20210419,000000,10.3357,10.3968,10.168,10.2395,98472.889120674,0
+RMT.US,D,20210420,000000,10.2023,10.2214,9.97458,10.0365,147879.83996751,0
+RMT.US,D,20210421,000000,10.0279,10.2919,10.0012,10.2919,87581.472173529,0
+RMT.US,D,20210422,000000,10.3357,10.4673,10.2462,10.2462,131793.48994664,0
+RMT.US,D,20210423,000000,10.3177,10.5016,10.2919,10.4501,110365.30912828,0
+RMT.US,D,20210426,000000,10.5111,10.5988,10.5111,10.555,115730.22385379,0
+RMT.US,D,20210427,000000,10.6255,10.6351,10.5454,10.5912,88001.179955693,0
+RMT.US,D,20210428,000000,10.5988,10.6179,10.5454,10.5816,57697.228814028,0
+RMT.US,D,20210429,000000,10.6874,10.6922,10.4501,10.5369,94825.628493673,0
+RMT.US,D,20210430,000000,10.4854,10.5816,10.432,10.4501,71770.030749972,0
+RMT.US,D,20210503,000000,10.5111,10.5645,10.4673,10.4939,69826.783718555,0
+RMT.US,D,20210504,000000,10.4768,10.4969,10.2557,10.3005,156484.89877132,0
+RMT.US,D,20210505,000000,10.3433,10.3882,10.2557,10.3177,82473.628464599,0
+RMT.US,D,20210506,000000,10.3357,10.3882,10.1242,10.2395,95910.573110566,0
+RMT.US,D,20210507,000000,10.2557,10.4501,10.2462,10.4416,136306.39787435,0
+RMT.US,D,20210510,000000,10.4768,10.4768,10.1995,10.23,179726.21720864,0
+RMT.US,D,20210511,000000,10.0365,10.168,9.90407,10.1242,145619.71356056,0
+RMT.US,D,20210512,000000,10.0632,10.1328,9.79821,9.84206,314430.38062457,0
+RMT.US,D,20210513,000000,9.92214,10.0184,9.73725,9.90407,143163.37376546,0
+RMT.US,D,20210514,000000,9.96599,10.1328,9.96599,10.1328,65799.687548695,0
+RMT.US,D,20210517,000000,10.1166,10.2023,10.0365,10.1871,76931.387201128,0
+RMT.US,D,20210518,000000,10.2214,10.3081,10.1871,10.23,201477.57301926,0
+RMT.US,D,20210519,000000,10.1166,10.1937,10.0012,10.1595,50990.298455053,0
+RMT.US,D,20210520,000000,10.2214,10.3272,10.2119,10.3081,87054.738906914,0
+RMT.US,D,20210521,000000,10.3882,10.4939,10.3529,10.4673,233843.33864081,0
+RMT.US,D,20210524,000000,10.5369,10.6521,10.5207,10.573,246518.51366214,0
+RMT.US,D,20210525,000000,10.6351,10.7046,10.4939,10.4939,126327.84535342,0
+RMT.US,D,20210526,000000,10.6169,10.697,10.5778,10.6521,376100.14359679,0
+RMT.US,D,20210527,000000,10.7312,10.7751,10.6912,10.7218,181544.60117485,0
+RMT.US,D,20210528,000000,10.7751,10.8009,10.7494,10.7494,125945.91127165,0
+RMT.US,D,20210601,000000,10.8638,10.9591,10.7665,10.8895,191901.9399692,0
+RMT.US,D,20210602,000000,10.9343,10.9515,10.7856,10.8638,243579.50991755,0
+RMT.US,D,20210603,000000,10.8638,10.8638,10.7312,10.7847,138945.31055471,0
+RMT.US,D,20210604,000000,10.8361,10.899,10.8103,10.8361,104895.46745723,0
+RMT.US,D,20210607,000000,10.8542,10.9686,10.8542,10.9686,127188.24630685,0
+RMT.US,D,20210608,000000,11.0124,11.0829,10.9867,11.0391,120050.0662017,0
+RMT.US,D,20210609,000000,11.0648,11.162,10.9953,11.0306,109444.05054643,0
+RMT.US,D,20210610,000000,11.1106,11.1277,10.9505,11.0486,112851.02846814,0
+RMT.US,D,20210611,000000,11.0658,11.0925,10.9857,11.0753,60572.227121848,0
+RMT.US,D,20210614,000000,11.1021,11.1564,11.0753,11.1021,82755.881948104,0
+RMT.US,D,20210615,000000,11.1201,11.1201,10.9953,11.0391,59786.324299746,0
+RMT.US,D,20210616,000000,11.0925,11.1106,10.9409,11.0925,140900.09955013,0
+RMT.US,D,20210617,000000,11.0839,11.1106,10.8971,10.9229,135652.70300363,0
+RMT.US,D,20210618,000000,10.8161,10.8542,10.6998,10.7446,67842.615178377,0
+RMT.US,D,20210621,000000,10.7894,10.9047,10.7532,10.878,85024.402510698,0
+RMT.US,D,20210622,000000,10.8876,10.9229,10.8256,10.9047,77449.726312101,0
+RMT.US,D,20210623,000000,10.9133,10.9953,10.9047,10.9229,151595.30310912,0
+RMT.US,D,20210624,000000,11.0124,11.1106,10.9591,11.0925,91669.425971802,0
+RMT.US,D,20210625,000000,11.1468,11.1916,11.0563,11.0658,62175.510849713,0
+RMT.US,D,20210628,000000,11.1106,11.1201,10.9953,11.0658,80153.69369869,0
+RMT.US,D,20210629,000000,11.0925,11.1201,11.0391,11.0839,98486.529623594,0
+RMT.US,D,20210630,000000,11.0753,11.1201,11.0439,11.0753,54626.017118046,0
+RMT.US,D,20210701,000000,11.1201,11.1726,11.0925,11.1277,67268.664786268,0
+RMT.US,D,20210702,000000,11.1468,11.182,11.021,11.0658,101397.2030929,0
+RMT.US,D,20210706,000000,11.0658,11.0925,10.8638,10.9505,82574.358332318,0
+RMT.US,D,20210707,000000,10.9677,11.0124,10.8428,10.8609,51666.027984337,0
+RMT.US,D,20210708,000000,10.717,10.7894,10.6198,10.7713,156518.4753939,0
+RMT.US,D,20210709,000000,10.8065,10.8876,10.8065,10.8694,89926.589406369,0
+RMT.US,D,20210712,000000,10.8694,11.0029,10.8161,10.9409,115509.87726815,0
+RMT.US,D,20210713,000000,10.9323,10.9409,10.7894,10.8065,93383.932261941,0
+RMT.US,D,20210714,000000,10.8428,10.8876,10.6636,10.6731,113272.83478922,0
+RMT.US,D,20210715,000000,10.6731,10.6817,10.4863,10.5474,189617.68036477,0
+RMT.US,D,20210716,000000,10.6017,10.6198,10.3653,10.432,95161.394719404,0
+RMT.US,D,20210719,000000,10.289,10.3253,10.1376,10.2805,133391.52732723,0
+RMT.US,D,20210720,000000,10.289,10.5931,10.2624,10.5388,199526.98110165,0
+RMT.US,D,20210721,000000,10.6198,10.717,10.6198,10.6817,111202.62615369,0
+RMT.US,D,20210722,000000,10.6998,10.6998,10.5302,10.5836,68184.67702084,0
+RMT.US,D,20210723,000000,10.6102,10.6636,10.5302,10.6017,104436.93670522,0
+RMT.US,D,20210726,000000,10.6379,10.6912,10.5474,10.5568,55055.168325308,0
+RMT.US,D,20210727,000000,10.5474,10.5474,10.3605,10.432,92114.316220896,0
+RMT.US,D,20210728,000000,10.4768,10.6198,10.432,10.5836,156531.06662736,0
+RMT.US,D,20210729,000000,10.6731,10.6998,10.6283,10.6636,53619.767710308,0
+RMT.US,D,20210730,000000,10.6465,10.7446,10.6283,10.6731,91446.980847256,0
+RMT.US,D,20210802,000000,10.736,10.8161,10.6283,10.6636,83025.544198144,0
+RMT.US,D,20210803,000000,10.6817,10.6912,10.4768,10.6551,141917.89092188,0
+RMT.US,D,20210804,000000,10.5388,10.6102,10.4673,10.4863,111724.11307304,0
+RMT.US,D,20210805,000000,10.4768,10.6912,10.4768,10.6465,140255.84810452,0
+RMT.US,D,20210806,000000,10.717,10.7618,10.717,10.736,87711.581586,0
+RMT.US,D,20210809,000000,10.7618,10.7979,10.717,10.7809,123877.80117504,0
+RMT.US,D,20210810,000000,10.8065,10.8333,10.7446,10.7894,69242.340631892,0
+RMT.US,D,20210811,000000,10.8514,10.8514,10.6789,10.7894,122949.197707,0
+RMT.US,D,20210812,000000,10.7713,10.7713,10.6465,10.6912,135321.13385572,0
+RMT.US,D,20210813,000000,10.6817,10.717,10.6198,10.6465,79512.590061435,0
+RMT.US,D,20210816,000000,10.6283,10.6283,10.4939,10.5388,88479.646827359,0
+RMT.US,D,20210817,000000,10.4768,10.4768,10.271,10.3062,157690.50937559,0
+RMT.US,D,20210818,000000,10.271,10.4416,10.2357,10.2528,133177.47635833,0
+RMT.US,D,20210819,000000,10.1823,10.2176,10.0832,10.0918,105647.79365676,0
+RMT.US,D,20210820,000000,10.0661,10.1909,10.0565,10.1728,160733.39079628,0
+RMT.US,D,20210823,000000,10.2528,10.4006,10.2366,10.3787,116954.72130825,0
+RMT.US,D,20210824,000000,10.4578,10.4939,10.4282,10.4673,94153.046772755,0
+RMT.US,D,20210825,000000,10.4939,10.575,10.4673,10.5025,76229.42593546,0
+RMT.US,D,20210826,000000,10.5121,10.5302,10.3691,10.4054,109477.627169,0
+RMT.US,D,20210827,000000,10.4673,10.6817,10.4148,10.6731,119293.54292435,0
+RMT.US,D,20210830,000000,10.6912,10.6912,10.6017,10.6283,78941.787477692,0
+RMT.US,D,20210831,000000,10.6379,10.6912,10.6007,10.6817,111543.6387267,0
+RMT.US,D,20210901,000000,10.7266,10.7809,10.6865,10.7618,115668.31695591,0
+RMT.US,D,20210902,000000,10.7713,10.8694,10.717,10.8514,107826.07704619,0
+RMT.US,D,20210903,000000,10.8514,10.8971,10.7979,10.8428,57885.048046546,0
+RMT.US,D,20210907,000000,10.8161,10.8971,10.7894,10.8065,121052.11853162,0
+RMT.US,D,20210908,000000,10.8065,10.8065,10.6379,10.6636,69947.449705927,0
+RMT.US,D,20210909,000000,10.6465,10.7618,10.6359,10.6731,79292.243475799,0
+RMT.US,D,20210910,000000,10.7827,10.7903,10.6274,10.6274,62621.450368262,0
+RMT.US,D,20210913,000000,10.7094,10.7094,10.5454,10.6188,59515.612780251,0
+RMT.US,D,20210914,000000,10.6455,10.676,10.4635,10.4997,46787.974286141,0
+RMT.US,D,20210915,000000,10.4997,10.6188,10.4921,10.6188,85709.57546508,0
+RMT.US,D,20210916,000000,10.6188,10.6274,10.5283,10.5454,103835.70530727,0
+RMT.US,D,20210917,000000,10.555,10.6369,10.5454,10.6274,59037.145908585,0
+RMT.US,D,20210920,000000,10.5816,10.5816,10.2005,10.3091,156013.77678585,0
+RMT.US,D,20210921,000000,10.3453,10.4101,10.2728,10.3729,87968.652602576,0
+RMT.US,D,20210922,000000,10.4368,10.573,10.391,10.5454,62121.998107486,0
+RMT.US,D,20210923,000000,10.6274,10.7542,10.6007,10.7094,84490.324357895,0
+RMT.US,D,20210924,000000,10.718,10.7456,10.6369,10.6636,106272.10898273,0
+RMT.US,D,20210927,000000,10.6817,10.7847,10.6369,10.7456,87180.651241564,0
+RMT.US,D,20210928,000000,10.7094,10.7094,10.4101,10.4272,149526.14374305,0
+RMT.US,D,20210929,000000,10.4539,10.5207,10.3729,10.391,60529.207074176,0
+RMT.US,D,20210930,000000,10.4101,10.4635,10.3729,10.3815,87650.723957586,0
+RMT.US,D,20211001,000000,10.4463,10.6007,10.3415,10.5454,129877.52392107,0
+RMT.US,D,20211004,000000,10.5359,10.553,10.3091,10.3643,85427.321981575,0
+RMT.US,D,20211005,000000,10.4178,10.4635,10.3367,10.391,99569.375701577,0
+RMT.US,D,20211006,000000,10.3091,10.4006,10.2366,10.3643,173615.27190033,0
+RMT.US,D,20211007,000000,10.4539,10.5816,10.4006,10.4825,83160.899957892,0
+RMT.US,D,20211008,000000,10.5359,10.5645,10.4272,10.4272,76105.612139722,0
+RMT.US,D,20211011,000000,10.4825,10.555,10.3815,10.3815,118510.78791062,0
+RMT.US,D,20211012,000000,10.4463,10.4825,10.4006,10.4368,91977.911191693,0
+RMT.US,D,20211013,000000,10.4997,10.5092,10.4539,10.473,87059.985254191,0
+RMT.US,D,20211014,000000,10.5816,10.6731,10.5683,10.6369,136391.38870025,0
+RMT.US,D,20211015,000000,10.7274,10.7274,10.6369,10.6369,123207.31799303,0
+RMT.US,D,20211018,000000,10.6274,10.6636,10.5521,10.5645,86254.146312438,0
+RMT.US,D,20211019,000000,10.6455,10.718,10.6093,10.6731,121117.17323785,0
+RMT.US,D,20211020,000000,10.7094,10.737,10.6455,10.718,71753.242438686,0
+RMT.US,D,20211021,000000,10.737,10.7637,10.6551,10.718,92875.036576068,0
+RMT.US,D,20211022,000000,10.7274,10.7542,10.6102,10.6636,75171.762324408,0
+RMT.US,D,20211025,000000,10.7094,10.7542,10.6636,10.7456,81211.357309742,0
+RMT.US,D,20211026,000000,10.7732,10.7827,10.6636,10.7094,111701.02914502,0
+RMT.US,D,20211027,000000,10.6817,10.6912,10.5283,10.5283,108756.77905313,0
+RMT.US,D,20211028,000000,10.5912,10.718,10.555,10.7094,103345.69647159,0
+RMT.US,D,20211029,000000,10.7008,10.7732,10.6731,10.737,64645.491147745,0
+RMT.US,D,20211101,000000,10.7999,11,10.7732,11,222425.18842704,0
+RMT.US,D,20211102,000000,11.0362,11.0362,10.9181,11.0276,193821.05380314,0
+RMT.US,D,20211103,000000,11.0096,11.1726,11.0096,11.1726,83095.845251657,0
+RMT.US,D,20211104,000000,11.2278,11.2449,11.1277,11.1554,127723.37372911,0
+RMT.US,D,20211105,000000,11.2088,11.3184,11.2088,11.2545,179209.97663658,0
+RMT.US,D,20211108,000000,11.2907,11.4232,11.2907,11.3184,199453.53223978,0
+RMT.US,D,20211109,000000,11.346,11.346,11.2593,11.3002,129903.75565744,0
+RMT.US,D,20211110,000000,11.2821,11.3278,11.1001,11.1554,209527.56828115,0
+RMT.US,D,20211111,000000,11.2278,11.2641,11.182,11.2183,166444.56444206,0
+RMT.US,D,20211112,000000,11.2373,11.2449,11.1868,11.2183,172082.28922598,0
+RMT.US,D,20211115,000000,11.2821,11.2821,11.1277,11.164,140118.39380586,0
+RMT.US,D,20211116,000000,11.1726,11.1916,11.1001,11.182,171040.36465676,0
+RMT.US,D,20211117,000000,11.1916,11.1916,10.9915,11.0544,136523.59665162,0
+RMT.US,D,20211118,000000,11.0734,11.0734,10.9543,11.0362,148999.41047644,0
+RMT.US,D,20211119,000000,11.0276,11.0276,10.9095,10.9181,106097.93025313,0
+RMT.US,D,20211122,000000,10.9638,11,10.8095,10.8647,199281.45204909,0
+RMT.US,D,20211123,000000,10.8647,10.9181,10.696,10.7732,173019.28684966,0
+RMT.US,D,20211124,000000,10.7456,10.8399,10.6912,10.7732,113499.47699159,0
+RMT.US,D,20211126,000000,10.5454,10.5778,10.3005,10.4082,238143.24486907,0
+RMT.US,D,20211129,000000,10.5187,10.573,10.391,10.4539,165074.2185333,0
+RMT.US,D,20211130,000000,10.3643,10.4101,10.1366,10.209,179019.00959568,0
+RMT.US,D,20211201,000000,10.3549,10.473,10.0641,10.1004,159923.3547767,0
+RMT.US,D,20211202,000000,10.1004,10.2642,10.1004,10.2548,201953.94135202,0
+RMT.US,D,20211203,000000,10.291,10.3234,10.0279,10.0546,150596.39858757,0
+RMT.US,D,20211206,000000,10.1728,10.2185,10.0689,10.209,254564.31184623,0
+RMT.US,D,20211207,000000,10.3367,10.573,10.3367,10.4825,167979.64565533,0
+RMT.US,D,20211208,000000,10.5359,10.6817,10.4997,10.6636,189042.6807032,0
+RMT.US,D,20211209,000000,10.6455,10.6455,10.473,10.473,92631.606062413,0
+RMT.US,D,20211210,000000,10.5197,10.5664,10.3796,10.3986,80832.571036339,0
+RMT.US,D,20211213,000000,10.3615,10.3615,10.2119,10.2119,177267.77887461,0
+RMT.US,D,20211214,000000,10.1843,10.2309,10.0632,10.0908,144657.53346996,0
+RMT.US,D,20211215,000000,10.1099,10.3053,9.97937,10.2776,245578.3682301,0
+RMT.US,D,20211216,000000,10.3425,10.4082,10.007,10.0908,207650.42522543,0
+RMT.US,D,20211217,000000,10.0908,10.2586,9.99744,10.1937,101477.99684097,0
+RMT.US,D,20211220,000000,10.1184,10.128,9.87644,10.0813,205615.89175139,0
+RMT.US,D,20211221,000000,10.1652,10.3425,10.1442,10.3425,88800.723280715,0
+RMT.US,D,20211222,000000,10.3329,10.5292,10.2624,10.4921,172951.08433506,0
+RMT.US,D,20211223,000000,10.6217,10.7436,10.5883,10.7342,211727.88632915,0
+RMT.US,D,20211227,000000,10.818,10.818,10.7246,10.7894,117734.32851361,0
+RMT.US,D,20211228,000000,10.8085,10.818,10.6407,10.6779,85701.181309437,0
+RMT.US,D,20211229,000000,10.6779,10.7856,10.6503,10.7809,138145.76722968,0
+RMT.US,D,20211230,000000,10.7713,10.8732,10.7713,10.8361,130160.82667403,0
+RMT.US,D,20211231,000000,10.8275,10.9085,10.6779,10.7618,95746.887075522,0
+RMT.US,D,20220103,000000,10.818,10.9295,10.8085,10.8828,140707.03397034,0
+RMT.US,D,20220104,000000,10.9295,10.9791,10.7389,10.8732,212761.41674273,0
+RMT.US,D,20220105,000000,10.8361,10.9181,10.5149,10.5474,263045.55685429,0
+RMT.US,D,20220106,000000,10.5292,10.6283,10.4358,10.6036,229868.70594371,0
+RMT.US,D,20220107,000000,10.6036,10.6684,10.3986,10.4082,105763.21329685,0
+RMT.US,D,20220110,000000,10.4358,10.4454,10.1747,10.4454,286422.23105135,0
+RMT.US,D,20220111,000000,10.4539,10.6407,10.3701,10.6036,260717.22793274,0
+RMT.US,D,20220112,000000,10.6779,10.7342,10.576,10.6684,177286.66572481,0
+RMT.US,D,20220113,000000,10.715,10.715,10.5292,10.576,210086.82890089,0
+RMT.US,D,20220114,000000,10.5197,10.5568,10.2776,10.4635,172005.69255573,0
+RMT.US,D,20220118,000000,10.3701,10.4254,10.147,10.147,158512.08735917,0
+RMT.US,D,20220119,000000,10.2023,10.249,9.92312,9.94216,194739.16457663,0
+RMT.US,D,20220120,000000,9.9698,10.128,9.78395,9.78395,198169.22642636,0
+RMT.US,D,20220121,000000,9.75536,9.87644,9.41989,9.47611,271217.26737301,0
+RMT.US,D,20220124,000000,9.41036,9.64385,9.09394,9.56951,368949.37225817,0
+RMT.US,D,20220125,000000,9.46659,9.62479,9.33602,9.55045,274958.96225101,0
+RMT.US,D,20220126,000000,9.65338,9.85827,9.45706,9.55998,263944.78077757,0
+RMT.US,D,20220127,000000,9.62479,9.87644,9.36461,9.41036,238796.93973979,0
+RMT.US,D,20220128,000000,9.38272,9.57809,9.23405,9.57809,168069.8828285,0
+RMT.US,D,20220131,000000,9.55998,9.92312,9.50375,9.89548,131890.02273653,0
+RMT.US,D,20220201,000000,9.91355,10.0537,9.87644,10.0355,167922.98510474,0
+RMT.US,D,20220202,000000,10.0537,10.0908,9.79255,9.88591,151798.86138347,0
+RMT.US,D,20220203,000000,9.76489,9.82116,9.60668,9.63432,165169.70205374,0
+RMT.US,D,20220204,000000,9.55045,9.71819,9.47611,9.61621,157368.38365278,0
+RMT.US,D,20220207,000000,9.69055,9.82966,9.58858,9.66196,160965.27934592,0
+RMT.US,D,20220208,000000,9.66196,9.75536,9.66196,9.71819,98591.456569135,0
+RMT.US,D,20220209,000000,9.82966,9.91355,9.78395,9.86784,143363.78423144,0
+RMT.US,D,20220210,000000,9.72772,9.91833,9.66482,9.70008,165326.0432026,0
+RMT.US,D,20220211,000000,9.74583,9.82497,9.46659,9.54092,181959.06260974,0
+RMT.US,D,20220214,000000,9.50375,9.61621,9.42942,9.48564,169460.16485692,0
+RMT.US,D,20220215,000000,9.55998,9.76969,9.55998,9.74583,129087.42402115,0
+RMT.US,D,20220216,000000,9.70008,9.79255,9.59715,9.74583,63263.603274972,0
+RMT.US,D,20220217,000000,9.72772,9.72772,9.48564,9.54092,120922.00911915,0
+RMT.US,D,20220218,000000,9.54092,9.55998,9.39797,9.45706,110608.73964193,0
+RMT.US,D,20220222,000000,9.41036,9.41989,9.19688,9.25215,163140.41492699,0
+RMT.US,D,20220223,000000,9.27121,9.35889,9.02876,9.02876,148486.31771274,0
+RMT.US,D,20220224,000000,8.85178,9.36366,8.71196,9.34555,204578.16426,0
+RMT.US,D,20220225,000000,9.39225,9.69055,9.32268,9.66196,158675.77339422,0
+RMT.US,D,20220228,000000,9.57809,9.73725,9.20545,9.67149,136736.59835107,0
+RMT.US,D,20220301,000000,9.67149,9.71819,9.48564,9.55045,177709.52131534,0
+RMT.US,D,20220302,000000,9.60668,9.70866,9.58762,9.67149,148232.39450454,0
+RMT.US,D,20220303,000000,9.73725,9.73725,9.44848,9.49423,136692.52903394,0
+RMT.US,D,20220304,000000,9.45706,9.51328,9.37414,9.47611,129166.1192303,0
+RMT.US,D,20220307,000000,9.48564,9.49423,9.25215,9.28932,109548.97749197,0
+RMT.US,D,20220308,000000,9.31792,9.54092,9.24262,9.38272,110381.04817011,0
+RMT.US,D,20220309,000000,9.51328,9.782,9.42942,9.59715,132259.36558485,0
+RMT.US,D,20220310,000000,9.53044,9.62575,9.33983,9.56857,149958.44275868,0
+RMT.US,D,20220311,000000,9.61621,9.67339,9.40654,9.41607,61602.609727059,0
+RMT.US,D,20220314,000000,9.44467,9.51071,9.1111,9.16828,140090.06353056,0
+RMT.US,D,20220315,000000,9.24452,9.38749,9.18735,9.35889,119445.68699539,0
+RMT.US,D,20220316,000000,9.49231,9.66386,9.39702,9.66386,139574.87222795,0
+RMT.US,D,20220317,000000,9.65434,9.85446,9.47326,9.85446,108049.57144019,0
+RMT.US,D,20220318,000000,9.81638,9.99744,9.75917,9.99744,65725.189417361,0
+RMT.US,D,20220321,000000,10.0355,10.0355,9.80681,9.92116,87455.55983888,0
+RMT.US,D,20220322,000000,9.91169,10.0451,9.91169,9.99744,95293.602670785,0
+RMT.US,D,20220323,000000,9.94978,10.007,9.84499,9.89255,82953.144605721,0
+RMT.US,D,20220324,000000,9.98786,10.0451,9.91169,10.007,75394.207448955,0
+RMT.US,D,20220325,000000,10.0355,10.0355,9.91853,10.007,45110.192426941,0
+RMT.US,D,20220328,000000,9.96882,10.007,9.79733,9.90212,137126.92658849,0
+RMT.US,D,20220329,000000,10.007,10.1975,10.007,10.169,88763.998849775,0
+RMT.US,D,20220330,000000,10.169,10.169,9.98786,9.99744,72269.483010747,0
+RMT.US,D,20220331,000000,10.007,10.132,9.99744,10.026,43519.499932541,0
+RMT.US,D,20220401,000000,9.99744,10.1499,9.99744,10.1118,66929.750752171,0
+RMT.US,D,20220404,000000,10.1785,10.2262,10.1404,10.1881,91067.145304398,0
+RMT.US,D,20220405,000000,10.0737,10.1684,9.85446,9.86403,116282.13958733,0
+RMT.US,D,20220406,000000,9.77819,9.78776,9.62575,9.66386,76296.579180607,0
+RMT.US,D,20220407,000000,9.65434,9.76872,9.53997,9.65434,78633.302257802,0
+RMT.US,D,20220408,000000,9.60668,9.69246,9.5495,9.5495,68048.271991637,0
+RMT.US,D,20220411,000000,9.57809,9.63518,9.46373,9.53044,123451.79777614,0
+RMT.US,D,20220412,000000,9.60668,9.75917,9.57809,9.60668,64994.897876396,0
+RMT.US,D,20220413,000000,9.59715,9.80339,9.59715,9.73058,103031.96490443,0
+RMT.US,D,20220414,000000,9.77819,9.82585,9.64481,9.65434,83685.534685596,0
+RMT.US,D,20220418,000000,9.63528,9.72105,9.5495,9.61621,99593.508899051,0
+RMT.US,D,20220419,000000,9.61621,9.83542,9.61621,9.75917,82527.141206824,0
+RMT.US,D,20220420,000000,9.82585,9.86403,9.73058,9.73058,56672.092556093,0
+RMT.US,D,20220421,000000,9.82585,9.85446,9.49984,9.52091,114403.94726215,0
+RMT.US,D,20220422,000000,9.51138,9.51138,9.28265,9.30171,129274.1939842,0
+RMT.US,D,20220425,000000,9.17781,9.31124,9.14922,9.28265,114111.20108409,0
+RMT.US,D,20220426,000000,9.20641,9.25882,8.9872,8.9872,106861.79841667,0
+RMT.US,D,20220427,000000,8.9872,9.15865,8.96814,8.96814,135567.71217775,0
+RMT.US,D,20220428,000000,9.08251,9.17772,8.84425,9.07298,106327.72026386,0
+RMT.US,D,20220429,000000,9.05391,9.18735,8.88237,8.8919,57972.137411344,0
+RMT.US,D,20220502,000000,8.92049,9.00627,8.83472,8.9872,198299.33583883,0
+RMT.US,D,20220503,000000,8.95862,9.15875,8.85378,9.09204,102130.64244223,0
+RMT.US,D,20220504,000000,9.1111,9.33021,8.93956,9.27312,87506.974042196,0
+RMT.US,D,20220505,000000,9.20641,9.20641,8.88237,8.9872,82687.679433502,0
+RMT.US,D,20220506,000000,8.9872,8.9872,8.77754,8.90143,113623.29078733,0
+RMT.US,D,20220509,000000,8.76801,8.88485,8.46303,8.50116,228785.85986573,0
+RMT.US,D,20220510,000000,8.62505,8.72988,8.38679,8.48209,107918.41275826,0
+RMT.US,D,20220511,000000,8.47256,8.79659,8.31054,8.33914,167451.86311925,0
+RMT.US,D,20220512,000000,8.29148,8.44588,8.15806,8.35819,152296.21510533,0
+RMT.US,D,20220513,000000,8.4535,8.78659,8.44397,8.70129,145258.7648679,0
+RMT.US,D,20220516,000000,8.70129,8.78706,8.64411,8.6727,84320.342706119,0
+RMT.US,D,20220517,000000,8.82519,8.9872,8.82519,8.94909,100333.24386511,0
+RMT.US,D,20220518,000000,8.88237,8.91096,8.5774,8.62505,101872.5221562,0
+RMT.US,D,20220519,000000,8.55833,8.81566,8.52974,8.69177,112862.57043215,0
+RMT.US,D,20220520,000000,8.75848,8.85873,8.43453,8.56787,106326.67099441,0
+RMT.US,D,20220523,000000,8.62505,8.68223,8.56787,8.63458,147427.60483223,0
+RMT.US,D,20220524,000000,8.59646,8.60123,8.36772,8.51069,77454.972659378,0
+RMT.US,D,20220525,000000,8.46303,8.71558,8.46303,8.63458,76974.407248801,0
+RMT.US,D,20220526,000000,8.69177,9.02533,8.69177,8.91096,127386.55823392,0
+RMT.US,D,20220527,000000,8.96814,9.16828,8.96814,9.06345,100652.22177956,0
+RMT.US,D,20220531,000000,9.00627,9.10157,8.93002,8.96814,101641.68287601,0
+RMT.US,D,20220601,000000,9.03486,9.05391,8.87284,8.99673,143367.98130925,0
+RMT.US,D,20220602,000000,9.0158,9.23776,9.01103,9.21594,163087.95145421,0
+RMT.US,D,20220603,000000,9.19688,9.22546,9.03963,9.05391,86702.184369897,0
+RMT.US,D,20220606,000000,9.16828,9.17791,9.05391,9.1111,65371.585610888,0
+RMT.US,D,20220607,000000,9.07298,9.25406,9.05077,9.22546,91752.31825878,0
+RMT.US,D,20220608,000000,9.22546,9.25406,9.08251,9.13969,128210.23475642,0
+RMT.US,D,20220609,000000,9.10157,9.20641,9.00627,9.09204,133300.24088461,0
+RMT.US,D,20220610,000000,9.05298,9.1311,8.76,8.91625,161031.97944581,0
+RMT.US,D,20220613,000000,8.76,8.77953,8.36946,8.42796,181212.43149982,0
+RMT.US,D,20220614,000000,8.45726,8.48167,8.301,8.3303,81089.414380416,0
+RMT.US,D,20220615,000000,8.39866,8.54027,8.31077,8.44749,142709.01369309,0
+RMT.US,D,20220616,000000,8.301,8.36936,8.03244,8.04709,142744.85273419,0
+RMT.US,D,20220617,000000,8.06662,8.23274,8.06662,8.09592,114428.93835172,0
+RMT.US,D,20220621,000000,8.21311,8.43284,8.19358,8.32054,97817.030818123,0
+RMT.US,D,20220622,000000,8.26194,8.28147,8.12522,8.18381,129865.32533743,0
+RMT.US,D,20220623,000000,8.20334,8.24241,8.02756,8.22288,103743.78424255,0
+RMT.US,D,20220624,000000,8.41819,8.48656,8.301,8.41819,123405.08218699,0
+RMT.US,D,20220627,000000,8.46702,8.59398,8.37347,8.47679,119541.63355701,0
+RMT.US,D,20220628,000000,8.51585,8.55492,8.28147,8.31077,176831.87670547,0
+RMT.US,D,20220629,000000,8.31077,8.31077,8.09592,8.16428,176492.94177397,0
+RMT.US,D,20220630,000000,8.14475,8.29114,8.03732,8.16428,107665.59931089,0
+RMT.US,D,20220701,000000,8.21311,8.26194,8.07639,8.22288,86086.400681592,0
+RMT.US,D,20220705,000000,8.16428,8.25208,8.04709,8.24241,109106.32876289,0
+RMT.US,D,20220706,000000,8.27171,8.34983,8.04709,8.13498,115280.88355717,0
+RMT.US,D,20220707,000000,8.15452,8.34983,8.10569,8.31077,82509.664380361,0
+RMT.US,D,20220708,000000,8.31077,8.36468,8.15452,8.31077,102394.18835219,0
+RMT.US,D,20220711,000000,8.23264,8.34983,8.13498,8.13498,186535.04108865,0
+RMT.US,D,20220712,000000,8.15452,8.21311,8.08615,8.11545,124835.57191297,0
+RMT.US,D,20220713,000000,8.03732,8.17405,8.00803,8.16428,59258.318490852,0
+RMT.US,D,20220714,000000,8.13498,8.21311,7.96896,8.11545,122603.31163908,0
+RMT.US,D,20220715,000000,8.17405,8.29124,8.10578,8.27171,104581.39383156,0
+RMT.US,D,20220718,000000,8.34007,8.43773,8.28147,8.29124,73453.650682082,0
+RMT.US,D,20220719,000000,8.40843,8.57445,8.38899,8.55492,123534.10273493,0
+RMT.US,D,20220720,000000,8.61351,8.74047,8.55492,8.68187,203499.19519758,0
+RMT.US,D,20220721,000000,8.7014,8.7014,8.55492,8.7014,89666.208900631,0
+RMT.US,D,20220722,000000,8.74047,8.74047,8.45726,8.51585,80385.945202361,0
+RMT.US,D,20220725,000000,8.56468,8.65258,8.45775,8.58421,71885.948627348,0
+RMT.US,D,20220726,000000,8.56468,8.59398,8.51585,8.54515,105967.85273561,0
+RMT.US,D,20220727,000000,8.60375,8.77953,8.59408,8.77953,147532.94862441,0
+RMT.US,D,20220728,000000,8.7893,8.92602,8.66234,8.87719,254299.49999013,0
+RMT.US,D,20220729,000000,8.91625,9.04321,8.87719,9.03344,65719.585613889,0
+RMT.US,D,20220801,000000,9.03344,9.10181,8.90161,9.05298,107374.79109172,0
+RMT.US,D,20220802,000000,9.08227,9.17984,8.97016,9.09204,180650.27054094,0
+RMT.US,D,20220803,000000,9.15064,9.23853,9.14087,9.1604,89957.017119798,0
+RMT.US,D,20220804,000000,9.17017,9.19946,9.09204,9.14087,158272.37328153,0
+RMT.US,D,20220805,000000,9.05298,9.22876,9.00512,9.15064,151531.56163796,0
+RMT.US,D,20220808,000000,9.20923,9.32642,9.17017,9.30689,94501.40753058,0
+RMT.US,D,20220809,000000,9.32642,9.32642,9.05298,9.14087,141860.14040546,0
+RMT.US,D,20220810,000000,9.26783,9.74635,9.26783,9.38502,197405.53423892,0
+RMT.US,D,20220811,000000,9.45338,9.57057,9.45338,9.50221,134723.05136464,0
+RMT.US,D,20220812,000000,9.58033,9.6194,9.47301,9.60963,94647.835612766,0
+RMT.US,D,20220815,000000,9.5901,9.68776,9.52184,9.65846,127461.03766629,0
+RMT.US,D,20220816,000000,9.67799,9.71706,9.52184,9.59987,114340.87670789,0
+RMT.US,D,20220817,000000,9.53151,9.57057,9.41441,9.52174,131052.10958396,0
+RMT.US,D,20220818,000000,9.52174,9.6194,9.52174,9.58033,109032.6027355,0
+RMT.US,D,20220819,000000,9.5608,9.57057,9.40455,9.44361,75501.595887482,0
+RMT.US,D,20220822,000000,9.37525,9.37525,9.17993,9.22876,128450.1952005,0
+RMT.US,D,20220823,000000,9.26783,9.33619,9.19946,9.23853,102926.6541056,0
+RMT.US,D,20220824,000000,9.25806,9.33619,9.22876,9.30689,119290.76026934,0
+RMT.US,D,20220825,000000,9.36548,9.48268,9.35504,9.44361,121021.27396791,0
+RMT.US,D,20220826,000000,9.51197,9.51197,9.10181,9.11157,88489.664380129,0
+RMT.US,D,20220829,000000,9.08227,9.14087,9.03344,9.06274,153104.3835557,0
+RMT.US,D,20220830,000000,9.07251,9.07251,8.80883,8.85766,158579.56506234,0
+RMT.US,D,20220831,000000,8.87719,8.90161,8.7893,8.83813,67593.45547683,0
+RMT.US,D,20220901,000000,8.8186,8.88696,8.59398,8.69164,93950.510270328,0
+RMT.US,D,20220902,000000,8.75023,8.83813,8.60375,8.61351,103751.97602337,0
+RMT.US,D,20220906,000000,8.67211,8.7893,8.56429,8.61351,121451.34246104,0
+RMT.US,D,20220907,000000,8.63304,8.7893,8.61351,8.76,124357.3767075,0
+RMT.US,D,20220908,000000,8.72094,8.83813,8.66722,8.76,179339.58560948,0
+RMT.US,D,20220909,000000,8.9,8.96,8.84,8.93,133527,0
+RMT.US,D,20220912,000000,8.96,9.03,8.93,8.96,73591,0
+RMT.US,D,20220913,000000,8.77,8.82,8.65,8.67,91571,0
+RMT.US,D,20220914,000000,8.71,8.77,8.655,8.7,113243,0
+RMT.US,D,20220915,000000,8.68,8.74,8.58,8.61,130291,0
+RMT.US,D,20220916,000000,8.52,8.55,8.42,8.51,73379,0
+RMT.US,D,20220919,000000,8.49,8.55,8.45,8.54,122429,0
+RMT.US,D,20220920,000000,8.49,8.49,8.3,8.38,106337,0
+RMT.US,D,20220921,000000,8.44,8.48,8.24,8.27,119877,0
+RMT.US,D,20220922,000000,8.26,8.305,8.05,8.11,190816,0
+RMT.US,D,20220923,000000,8.08,8.0975,7.81,7.87,259845,0
+RMT.US,D,20220926,000000,7.85,7.99,7.79,7.86,124383,0
+RMT.US,D,20220927,000000,7.89,8.035,7.76,7.84,219178,0
+RMT.US,D,20220928,000000,7.88,8.15,7.83,8.09,239362,0
+RMT.US,D,20220929,000000,7.92,7.93,7.805,7.89,153180,0
+RMT.US,D,20220930,000000,7.88,8.0537,7.85,7.93,86806,0
+RMT.US,D,20221003,000000,8.02,8.2,7.99,8.17,87085,0
+RMT.US,D,20221004,000000,8.32,8.46,8.32,8.45,169131,0
+RMT.US,D,20221005,000000,8.35,8.43,8.22,8.36,152191,0
+RMT.US,D,20221006,000000,8.35,8.43,8.2691,8.33,110366,0
+RMT.US,D,20221007,000000,8.25,8.3,8.07,8.09,118668,0
+RMT.US,D,20221010,000000,8.11,8.14,8.0207,8.11,879119,0
+RMT.US,D,20221011,000000,8.11,8.18,8.0001,8.09,119429,0
+RMT.US,D,20221012,000000,8.1,8.1,8.03,8.05,95527,0
+RMT.US,D,20221013,000000,7.95,8.23,7.86,8.23,91264,0
+RMT.US,D,20221014,000000,8.31,8.31,8.0314,8.06,121431,0
+RMT.US,D,20221017,000000,8.23,8.29,8.23,8.27,211964,0
+RMT.US,D,20221018,000000,8.43,8.45,8.2617,8.33,124025,0
+RMT.US,D,20221019,000000,8.3,8.38,8.1882,8.24,99561,0
+RMT.US,D,20221020,000000,8.25,8.34,8.14,8.18,126372,0
+RMT.US,D,20221021,000000,8.18,8.45,8.18,8.4,116731,0
+RMT.US,D,20221024,000000,8.44,8.54,8.38,8.48,191003,0
+RMT.US,D,20221025,000000,8.5,8.75,8.4791,8.72,148897,0
+RMT.US,D,20221026,000000,8.78,8.85,8.75,8.81,116963,0
+RMT.US,D,20221027,000000,8.85,8.97,8.83,8.85,143614,0
+RMT.US,D,20221028,000000,8.9,8.95,8.81,8.93,101770,0
+RMT.US,D,20221031,000000,8.92,8.97,8.82,8.88,138525,0
+RMT.US,D,20221101,000000,8.98,8.99,8.83,8.95,85866,0
+RMT.US,D,20221102,000000,8.95,9.07,8.83,8.95,373217,0
+RMT.US,D,20221103,000000,8.87,8.98,8.8244,8.96,196572,0
+RMT.US,D,20221104,000000,9.09,9.09,8.91,8.97,192052,0
+RMT.US,D,20221107,000000,9.02,9.03,8.93,9.01,153993,0
+RMT.US,D,20221108,000000,9.07,9.12,8.94,9.03,134026,0
+RMT.US,D,20221109,000000,8.99,9.09,8.87,8.94,200976,0
+RMT.US,D,20221110,000000,9.17,9.33,9.1491,9.3,209684,0
+RMT.US,D,20221111,000000,9.35,9.44,9.32,9.35,163790,0
+RMT.US,D,20221114,000000,9.31,9.3348,9.15,9.16,160672,0
+RMT.US,D,20221115,000000,9.31,9.38,9.22,9.28,109517,0
+RMT.US,D,20221116,000000,9.24,9.27,9.1,9.12,118507,0
+RMT.US,D,20221117,000000,9,9.07,8.8807,9.02,158956,0
+RMT.US,D,20221118,000000,9.07,9.1899,9,9.05,184472,0
+RMT.US,D,20221121,000000,8.97,9.1,8.97,9.08,111801,0
+RMT.US,D,20221122,000000,9.12,9.19,8.975,9.12,102522,0
+RMT.US,D,20221123,000000,9.12,9.28,9.04,9.11,174952,0
+RMT.US,D,20221125,000000,9.13,9.175,9.05,9.1,49334,0
+RMT.US,D,20221128,000000,9.05,9.1883,9.0358,9.12,150861,0
+RMT.US,D,20221129,000000,9.15,9.32,9.15,9.19,142281,0
+RMT.US,D,20221130,000000,9.19,9.37,9.19,9.36,101211,0
+RMT.US,D,20221201,000000,9.41,9.6,9.3908,9.51,102918,0
+RMT.US,D,20221202,000000,9.41,9.55,9.41,9.5,110566,0
+RMT.US,D,20221205,000000,9.5,9.544,9.29,9.34,250012,0
+RMT.US,D,20221206,000000,9.33,9.4707,9.1627,9.19,147671,0
+RMT.US,D,20221207,000000,9.2,9.3391,9.13,9.21,168695,0
+RMT.US,D,20221208,000000,9.24,9.38,9.21,9.22,131353,0
+RMT.US,D,20221209,000000,8.92,8.9899,8.88,8.93,119034,0
+RMT.US,D,20221212,000000,8.91,9,8.91,8.94,124523,0
+RMT.US,D,20221213,000000,9.17,9.2569,8.92,8.94,136978,0
+RMT.US,D,20221214,000000,8.94,9.03,8.82,8.91,200037,0
+RMT.US,D,20221215,000000,8.85,8.85,8.635,8.71,118851,0
+RMT.US,D,20221216,000000,8.66,8.72,8.575,8.67,115826,0
+RMT.US,D,20221219,000000,8.7,8.7187,8.56,8.63,171087,0
+RMT.US,D,20221220,000000,8.52,8.64,8.52,8.59,114462,0
+RMT.US,D,20221221,000000,8.63,8.79,8.63,8.72,112603,0
+RMT.US,D,20221222,000000,8.66,8.77,8.5928,8.73,265259,0
+RMT.US,D,20221223,000000,8.76,8.87,8.51,8.69,266517,0
+RMT.US,D,20221227,000000,8.71,8.71,8.49,8.49,228094,0
+RMT.US,D,20221228,000000,8.49,8.56,8.4,8.42,211177,0
+RMT.US,D,20221229,000000,8.47,8.62,8.45,8.55,147275,0
+RMT.US,D,20221230,000000,8.53,8.69,8.53,8.68,123965,0
+RMT.US,D,20230103,000000,8.72,8.79,8.6,8.67,88621,0
+RMT.US,D,20230104,000000,8.69,8.86,8.68,8.79,155388,0
+RMT.US,D,20230105,000000,8.75,8.7639,8.66,8.68,85612,0
+RMT.US,D,20230106,000000,8.73,8.89,8.71,8.82,116559,0
+RMT.US,D,20230109,000000,8.93,9.06,8.91,8.98,165866,0
+RMT.US,D,20230110,000000,8.99,9.12,8.965,9.11,111902,0
+RMT.US,D,20230111,000000,9.16,9.28,9.1318,9.26,113789,0
+RMT.US,D,20230112,000000,9.27,9.34,9.22,9.33,111766,0
+RMT.US,D,20230113,000000,9.27,9.32,9.18,9.31,109710,0
+RMT.US,D,20230117,000000,9.3,9.48,9.27,9.36,172143,0
+RMT.US,D,20230118,000000,9.36,9.48,9.27,9.29,149849,0
+RMT.US,D,20230119,000000,9.24,9.29,9.15,9.17,73134,0
+RMT.US,D,20230120,000000,9.2,9.31,9.1712,9.3,68410,0
+RMT.US,D,20230123,000000,9.3,9.46,9.3,9.46,148564,0
+RMT.US,D,20230124,000000,9.46,9.5,9.3811,9.46,65441,0
+RMT.US,D,20230125,000000,9.41,9.445,9.28,9.38,94552,0
+RMT.US,D,20230126,000000,9.47,9.47,9.33,9.4,145634,0
+RMT.US,D,20230127,000000,9.39,9.49,9.38,9.41,127132,0
+RMT.US,D,20230130,000000,9.4,9.42,9.3,9.35,72972,0
+RMT.US,D,20230131,000000,9.36,9.49,9.34,9.47,97310,0
+RMT.US,D,20230201,000000,9.5,9.7,9.45,9.64,132858,0
+RMT.US,D,20230202,000000,9.71,9.81,9.67,9.79,119019,0
+RMT.US,D,20230203,000000,9.76,9.86,9.67,9.76,164723,0
+RMT.US,D,20230206,000000,9.68,9.695,9.6,9.61,138161,0
+RMT.US,D,20230207,000000,9.59,9.73,9.55,9.72,147761,0
+RMT.US,D,20230208,000000,9.7,9.7299,9.6,9.63,144163,0
+RMT.US,D,20230209,000000,9.7,9.7267,9.46,9.51,99144,0
+RMT.US,D,20230210,000000,9.47,9.48,9.39,9.45,93846,0
+RMT.US,D,20230213,000000,9.45,9.69,9.4201,9.61,175207,0
+RMT.US,D,20230214,000000,9.59,9.69,9.53,9.61,144789,0
+RMT.US,D,20230215,000000,9.64,9.65,9.54,9.65,175622,0
+RMT.US,D,20230216,000000,9.56,9.67,9.471,9.6,81827,0
+RMT.US,D,20230217,000000,9.6,9.71,9.55,9.71,82272,0
+RMT.US,D,20230221,000000,9.7,9.7,9.36,9.39,133392,0
+RMT.US,D,20230222,000000,9.41,9.4784,9.33,9.36,96205,0
+RMT.US,D,20230223,000000,9.44,9.55,9.35,9.4,79145,0
+RMT.US,D,20230224,000000,9.36,9.3601,9.29,9.34,98390,0
+RMT.US,D,20230227,000000,9.4,9.54,9.35,9.38,137753,0
+RMT.US,D,20230228,000000,9.44,9.44,9.35,9.37,141204,0
+RMT.US,D,20230301,000000,9.4,9.4372,9.36,9.42,139406,0
+RMT.US,D,20230302,000000,9.38,9.4599,9.332,9.41,106660,0
+RMT.US,D,20230303,000000,9.45,9.4899,9.41,9.47,50921,0
+RMT.US,D,20230306,000000,9.47,9.515,9.36,9.38,187125,0
+RMT.US,D,20230307,000000,9.38,9.43,9.3,9.3,70719,0
+RMT.US,D,20230308,000000,9.3,9.4,9.3,9.31,62757,0
+RMT.US,D,20230309,000000,9.33,9.38,9.11,9.13,85743,0
+RMT.US,D,20230310,000000,8.93,8.94,8.64,8.71,160648,0
+RMT.US,D,20230313,000000,8.59,8.6691,8.5473,8.57,97194,0
+RMT.US,D,20230314,000000,8.65,8.7968,8.58,8.59,313755,0
+RMT.US,D,20230315,000000,8.5,8.56,8.3,8.34,153601,0
+RMT.US,D,20230316,000000,8.29,8.49,8.27,8.47,122338,0
+RMT.US,D,20230317,000000,8.46,8.48,8.4,8.42,128573,0
+RMT.US,D,20230320,000000,8.43,8.5,8.3987,8.42,106428,0
+RMT.US,D,20230321,000000,8.53,8.6003,8.52,8.54,92435,0
+RMT.US,D,20230322,000000,8.58,8.67,8.41,8.42,108800,0
+RMT.US,D,20230323,000000,8.46,8.56,8.34,8.42,143803,0
+RMT.US,D,20230324,000000,8.4,8.48,8.35,8.46,92004,0
+RMT.US,D,20230327,000000,8.54,8.57,8.46,8.5,85067,0
+RMT.US,D,20230328,000000,8.51,8.5399,8.46,8.49,78718,0
+RMT.US,D,20230329,000000,8.58,8.63,8.53,8.63,96638,0
+RMT.US,D,20230330,000000,8.71,8.71,8.59,8.63,81818,0
+RMT.US,D,20230331,000000,8.66,8.77,8.62,8.77,119556,0
+RMT.US,D,20230403,000000,8.78,8.8,8.68,8.76,90142,0
+RMT.US,D,20230404,000000,8.78,8.78,8.53,8.59,132640,0
+RMT.US,D,20230405,000000,8.55,8.55,8.375,8.43,120715,0
+RMT.US,D,20230406,000000,8.41,8.45,8.38,8.42,98403,0
+RMT.US,D,20230410,000000,8.4,8.48,8.4,8.47,337456,0
+RMT.US,D,20230411,000000,8.52,8.61,8.5114,8.54,74786,0
+RMT.US,D,20230412,000000,8.65,8.66,8.53,8.54,86495,0
+RMT.US,D,20230413,000000,8.6,8.64,8.55,8.61,60365,0
+RMT.US,D,20230414,000000,8.6,8.67,8.47,8.52,97744,0
+RMT.US,D,20230417,000000,8.54,8.62,8.54,8.59,103536,0
+RMT.US,D,20230418,000000,8.62,8.6454,8.53,8.55,59485,0
+RMT.US,D,20230419,000000,8.49,8.51,8.45,8.46,128775,0
+RMT.US,D,20230420,000000,8.43,8.47,8.4147,8.44,73761,0
+RMT.US,D,20230421,000000,8.47,8.47,8.39,8.42,58179,0
+RMT.US,D,20230424,000000,8.42,8.46,8.38,8.4,63636,0
+RMT.US,D,20230425,000000,8.34,8.34,8.16,8.17,110381,0
+RMT.US,D,20230426,000000,8.17,8.2056,8.085,8.12,46638,0
+RMT.US,D,20230427,000000,8.14,8.19,8.11,8.18,96026,0
+RMT.US,D,20230428,000000,8.21,8.3077,8.163,8.26,105322,0
+RMT.US,D,20230501,000000,8.27,8.34,8.2201,8.26,92189,0
+RMT.US,D,20230502,000000,8.24,8.25,8.05,8.11,144881,0
+RMT.US,D,20230503,000000,8.16,8.25,8.13,8.14,205370,0
+RMT.US,D,20230504,000000,8.08,8.09,7.97,8,179847,0
+RMT.US,D,20230505,000000,8.07,8.14,8.0659,8.1,159368,0
+RMT.US,D,20230508,000000,8.17,8.1816,8.08,8.11,94207,0
+RMT.US,D,20230509,000000,8.13,8.13,8.03,8.06,138150,0
+RMT.US,D,20230510,000000,8.18,8.215,8.07,8.1,140309,0
+RMT.US,D,20230511,000000,8.12,8.12,8.03,8.07,170591,0
+RMT.US,D,20230512,000000,8.13,8.13,8.02,8.06,108947,0
+RMT.US,D,20230515,000000,8.14,8.16,8.09,8.16,117922,0
+RMT.US,D,20230516,000000,8.14,8.14,8.0501,8.06,167757,0
+RMT.US,D,20230517,000000,8.1,8.23,8.08,8.22,93988,0
+RMT.US,D,20230518,000000,8.22,8.29,8.205,8.29,83920,0
+RMT.US,D,20230519,000000,8.38,8.4,8.195,8.24,286974,0
+RMT.US,D,20230522,000000,8.27,8.36,8.26,8.33,98963,0
+RMT.US,D,20230523,000000,8.36,8.44,8.29,8.31,77021,0
+RMT.US,D,20230524,000000,8.26,8.3,8.17,8.19,159953,0
+RMT.US,D,20230525,000000,8.24,8.25,8.13,8.17,64364,0
+RMT.US,D,20230526,000000,8.18,8.29,8.18,8.26,132028,0
+RMT.US,D,20230530,000000,8.31,8.31,8.18,8.2,115916,0
+RMT.US,D,20230531,000000,8.2,8.25,8.1193,8.17,132075,0
+RMT.US,D,20230601,000000,8.17,8.35,8.17,8.25,83092,0
+RMT.US,D,20230602,000000,8.34,8.52,8.3,8.48,110825,0
+RMT.US,D,20230605,000000,8.48,8.55,8.46,8.5,113575,0
+RMT.US,D,20230606,000000,8.5,8.775,8.5,8.75,97250,0
+RMT.US,D,20230607,000000,8.81,8.91,8.81,8.84,152904,0
+RMT.US,D,20230608,000000,8.85,8.85,8.78,8.79,120363,0
+RMT.US,D,20230609,000000,8.65,8.715,8.57,8.59,157939,0
+RMT.US,D,20230612,000000,8.61,8.645,8.54,8.62,160214,0
+RMT.US,D,20230613,000000,8.67,8.75,8.66,8.7,217607,0
+RMT.US,D,20230614,000000,8.81,8.81,8.57,8.64,193080,0
+RMT.US,D,20230615,000000,8.62,8.75,8.6,8.74,102026,0
+RMT.US,D,20230616,000000,8.81,8.82,8.7,8.73,127694,0
+RMT.US,D,20230620,000000,8.7,8.73,8.65,8.69,130546,0
+RMT.US,D,20230621,000000,8.69,8.71,8.65,8.69,89938,0
+RMT.US,D,20230622,000000,8.72,8.72,8.6241,8.7,124196,0
+RMT.US,D,20230623,000000,8.59,8.6899,8.52,8.52,100906,0
+RMT.US,D,20230626,000000,8.52,8.61,8.44,8.44,110422,0
+RMT.US,D,20230627,000000,8.49,8.605,8.485,8.6,86476,0
+RMT.US,D,20230628,000000,8.6,8.68,8.585,8.65,90704,0
+RMT.US,D,20230629,000000,8.69,8.72,8.6,8.7,88978,0
+RMT.US,D,20230630,000000,8.78,8.815,8.72,8.75,55202,0
+RMT.US,D,20230703,000000,8.75,8.81,8.7,8.81,69989,0
+RMT.US,D,20230705,000000,8.76,8.76,8.66,8.68,72472,0
+RMT.US,D,20230706,000000,8.61,8.61,8.44,8.51,97599,0
+RMT.US,D,20230707,000000,8.49,8.64,8.47,8.6,177922,0
+RMT.US,D,20230710,000000,8.64,8.78,8.63,8.78,51669,0
+RMT.US,D,20230711,000000,8.8,8.87,8.78,8.83,96409,0
+RMT.US,D,20230712,000000,8.91,8.99,8.91,8.94,107356,0
+RMT.US,D,20230713,000000,8.98,9.03,8.965,8.98,74050,0
+RMT.US,D,20230714,000000,9.01,9.05,8.85,8.88,91932,0
+RMT.US,D,20230717,000000,8.87,9.02,8.8531,9.02,73011,0
+RMT.US,D,20230718,000000,9.04,9.12,9.02,9.12,81845,0
+RMT.US,D,20230719,000000,9.18,9.2012,9.12,9.17,82170,0
+RMT.US,D,20230720,000000,9.19,9.19,9.01,9.05,65421,0
+RMT.US,D,20230721,000000,9.08,9.0899,9,9.03,58033,0
+RMT.US,D,20230724,000000,9.05,9.105,9.02,9.07,63895,0
+RMT.US,D,20230725,000000,9.06,9.12,9.03,9.07,47927,0
+RMT.US,D,20230726,000000,9.07,9.13,9.03,9.11,94734,0
+RMT.US,D,20230727,000000,9.14,9.15,8.99,9.03,117425,0
+RMT.US,D,20230728,000000,9.08,9.12,9.08,9.1,54852,0
+RMT.US,D,20230731,000000,9.15,9.25,9.15,9.23,95227,0
+RMT.US,D,20230801,000000,9.22,9.22,9.1302,9.2,71305,0
+RMT.US,D,20230802,000000,9.1,9.15,9.04,9.08,88182,0
+RMT.US,D,20230803,000000,9.03,9.0985,9,9.08,57907,0
+RMT.US,D,20230804,000000,9.08,9.13,9.01,9.02,77136,0
+RMT.US,D,20230807,000000,9.12,9.15,9.0112,9.14,113615,0
+RMT.US,D,20230808,000000,9.08,9.15,9,9.15,69180,0
+RMT.US,D,20230809,000000,9.18,9.19,9.0753,9.11,70690,0
+RMT.US,D,20230810,000000,9.14,9.19,9.05,9.06,56334,0
+RMT.US,D,20230811,000000,9.05,9.08,9,9.02,92514,0
+RMT.US,D,20230814,000000,9.02,9.06,9,9.05,52464,0
+RMT.US,D,20230815,000000,9.02,9.0548,8.97,8.99,61585,0
+RMT.US,D,20230816,000000,8.97,9,8.9,8.92,83491,0
+RMT.US,D,20230817,000000,8.95,8.95,8.73,8.78,139168,0
+RMT.US,D,20230818,000000,8.74,8.81,8.7,8.8,74958,0
+RMT.US,D,20230821,000000,8.83,8.87,8.77,8.83,37455,0
+RMT.US,D,20230822,000000,8.9,8.9,8.79,8.82,50956,0
+RMT.US,D,20230823,000000,8.81,8.9284,8.81,8.88,52270,0
+RMT.US,D,20230824,000000,8.9,8.9,8.76,8.77,46725,0
+RMT.US,D,20230825,000000,8.78,8.83,8.7,8.79,113049,0
+RMT.US,D,20230828,000000,8.83,8.87,8.8,8.83,59020,0
+RMT.US,D,20230829,000000,8.83,8.941,8.809,8.9,125789,0
+RMT.US,D,20230830,000000,8.94,8.99,8.9,8.95,110209,0
+RMT.US,D,20230831,000000,8.99,9.07,8.94,8.98,68239,0
+RMT.US,D,20230901,000000,9.05,9.1,9.02,9.03,122839,0
+RMT.US,D,20230905,000000,9.05,9.07,8.8984,8.91,78829,0
+RMT.US,D,20230906,000000,8.92,8.96,8.825,8.87,49031,0
+RMT.US,D,20230907,000000,8.85,8.85,8.77,8.83,140185,0
+RMT.US,D,20230908,000000,8.66,8.72,8.63,8.64,101346,0
+RMT.US,D,20230911,000000,8.68,8.715,8.6,8.62,59372,0
+RMT.US,D,20230912,000000,8.61,8.625,8.51,8.55,231626,0
+RMT.US,D,20230913,000000,8.53,8.56,8.43,8.46,225973,0
+RMT.US,D,20230914,000000,8.5,8.56,8.48,8.55,113569,0
+RMT.US,D,20230915,000000,8.52,8.5299,8.4401,8.46,71022,0
+RMT.US,D,20230918,000000,8.48,8.53,8.45,8.5,53565,0
+RMT.US,D,20230919,000000,8.5,8.5,8.45,8.47,52316,0
+RMT.US,D,20230920,000000,8.46,8.5399,8.38,8.38,59391,0
+RMT.US,D,20230921,000000,8.34,8.34,8.26,8.28,90516,0
+RMT.US,D,20230922,000000,8.34,8.34,8.2501,8.27,110292,0
+RMT.US,D,20230925,000000,8.24,8.31,8.21,8.29,65102,0
+RMT.US,D,20230926,000000,8.23,8.27,8.16,8.17,92137,0
+RMT.US,D,20230927,000000,8.17,8.31,8.161,8.23,125906,0
+RMT.US,D,20230928,000000,8.22,8.33,8.2,8.28,135767,0
+RMT.US,D,20230929,000000,8.31,8.35,8.23,8.28,72225,0
+RMT.US,D,20231002,000000,8.22,8.28,8.16,8.18,162500,0
+RMT.US,D,20231003,000000,8.11,8.1684,8.08,8.09,99363,0
+RMT.US,D,20231004,000000,8.08,8.1,8.01,8.1,89262,0
+RMT.US,D,20231005,000000,8.09,8.13,8.052,8.12,58962,0
+RMT.US,D,20231006,000000,8.11,8.26,8.085,8.23,61466,0
+RMT.US,D,20231009,000000,8.2,8.2796,8.11,8.27,97384,0
+RMT.US,D,20231010,000000,8.24,8.36,8.24,8.31,65878,0
+RMT.US,D,20231011,000000,8.33,8.34,8.26,8.27,92122,0
+RMT.US,D,20231012,000000,8.27,8.28,8.13,8.14,98990,0
+RMT.US,D,20231013,000000,8.16,8.2,8.0522,8.08,64672,0
+RMT.US,D,20231016,000000,8.1,8.1786,8.08,8.14,137663,0
+RMT.US,D,20231017,000000,8.1,8.2199,8.0302,8.17,148032,0
+RMT.US,D,20231018,000000,8.13,8.13,8.01,8.05,126326,0
+RMT.US,D,20231019,000000,8.03,8.0393,7.9,7.92,112890,0
+RMT.US,D,20231020,000000,7.91,7.94,7.87,7.88,78624,0
+RMT.US,D,20231023,000000,7.87,7.89,7.8,7.81,78926,0
+RMT.US,D,20231024,000000,7.85,7.94,7.793,7.85,191930,0
+RMT.US,D,20231025,000000,7.78,7.84,7.73,7.73,114094,0
+RMT.US,D,20231026,000000,7.73,7.76,7.7,7.71,129924,0
+RMT.US,D,20231027,000000,7.71,7.7399,7.67,7.67,188693,0
+RMT.US,D,20231030,000000,7.73,7.76,7.67,7.72,74589,0
+RMT.US,D,20231031,000000,7.72,7.815,7.72,7.81,132603,0
+RMT.US,D,20231101,000000,7.83,7.84,7.71,7.81,184051,0
+RMT.US,D,20231102,000000,7.89,8.01,7.89,7.99,115874,0
+RMT.US,D,20231103,000000,8.07,8.19,8.07,8.13,145316,0
+RMT.US,D,20231106,000000,8.21,8.325,8.018,8.04,74171,0
+RMT.US,D,20231107,000000,8,8.03,7.95,7.99,122620,0
+RMT.US,D,20231108,000000,7.99,8.03,7.88,7.9,123862,0
+RMT.US,D,20231109,000000,7.92,7.9398,7.79,7.82,99150,0
+RMT.US,D,20231110,000000,7.85,7.92,7.79,7.91,102166,0
+RMT.US,D,20231113,000000,7.91,7.975,7.8803,7.96,102661,0
+RMT.US,D,20231114,000000,8.11,8.24,8.11,8.23,99929,0
+RMT.US,D,20231115,000000,8.27,8.38,8.26,8.29,85350,0
+RMT.US,D,20231116,000000,8.24,8.24,8.13,8.15,114972,0
+RMT.US,D,20231117,000000,8.18,8.28,8.18,8.28,61693,0
+RMT.US,D,20231120,000000,8.29,8.43,8.28,8.39,134578,0
+RMT.US,D,20231121,000000,8.39,8.42,8.31,8.34,84557,0
+RMT.US,D,20231122,000000,8.35,8.41,8.34,8.4,149806,0
+RMT.US,D,20231124,000000,8.44,8.55,8.4006,8.53,21869,0
+RMT.US,D,20231127,000000,8.55,8.55,8.5,8.51,76725,0
+RMT.US,D,20231128,000000,8.52,8.53,8.39,8.42,133573,0
+RMT.US,D,20231129,000000,8.45,8.58,8.45,8.53,93732,0
+RMT.US,D,20231130,000000,8.56,8.6,8.52,8.53,87307,0
+RMT.US,D,20231201,000000,8.52,8.65,8.51,8.65,139514,0
+RMT.US,D,20231204,000000,8.59,8.71,8.59,8.67,120024,0
+RMT.US,D,20231205,000000,8.63,8.695,8.56,8.56,131612,0
+RMT.US,D,20231206,000000,8.58,8.71,8.56,8.59,136923,0
+RMT.US,D,20231207,000000,8.59,8.83,8.55,8.78,178688,0
+RMT.US,D,20231208,000000,8.56,8.6,8.445,8.53,125487,0
+RMT.US,D,20231211,000000,8.52,8.57,8.47,8.51,110739,0
+RMT.US,D,20231212,000000,8.47,8.475,8.37,8.38,139872,0
+RMT.US,D,20231213,000000,8.39,8.71,8.39,8.71,110648,0
+RMT.US,D,20231214,000000,8.8,9,8.8,8.98,146977,0
+RMT.US,D,20231215,000000,8.99,9.09,8.95,8.95,84275,0
+RMT.US,D,20231218,000000,9.01,9.01,8.91,8.92,165619,0
+RMT.US,D,20231219,000000,8.94,9.12,8.94,9.09,168646,0
+RMT.US,D,20231220,000000,9.09,9.1792,8.9,8.91,135167,0
+RMT.US,D,20231221,000000,8.98,9.08,8.98,9.07,98486,0
+RMT.US,D,20231222,000000,9.19,9.27,9.19,9.24,138958,0
+RMT.US,D,20231226,000000,9.23,9.35,9.19,9.33,228969,0
+RMT.US,D,20231227,000000,9.33,9.3905,9.33,9.34,145867,0
+RMT.US,D,20231228,000000,9.3,9.3899,9.29,9.31,106037,0
+RMT.US,D,20231229,000000,9.3,9.37,9.21,9.24,121539,0
+RMT.US,D,20240102,000000,9.16,9.2395,9.0699,9.09,143709,0
+RMT.US,D,20240103,000000,9.04,9.045,8.865,8.9,87632,0
+RMT.US,D,20240104,000000,8.9,9.06,8.9,9,117378,0
+RMT.US,D,20240105,000000,8.99,9.0511,8.9,8.93,65146,0
+RMT.US,D,20240108,000000,8.95,9.16,8.9257,9.09,134076,0
+RMT.US,D,20240109,000000,9.13,9.13,8.9,8.95,135319,0
+RMT.US,D,20240110,000000,8.95,8.97,8.82,8.97,159869,0
+RMT.US,D,20240111,000000,8.97,8.97,8.8209,8.87,139176,0
+RMT.US,D,20240112,000000,8.9,8.9721,8.89,8.95,82688,0
+RMT.US,D,20240116,000000,8.88,8.9482,8.76,8.77,190600,0
+RMT.US,D,20240117,000000,8.71,8.795,8.65,8.76,128054,0
+RMT.US,D,20240118,000000,8.8,8.87,8.735,8.84,92417,0
+RMT.US,D,20240119,000000,8.91,8.91,8.77,8.88,90113,0
+RMT.US,D,20240122,000000,8.97,9.06,8.97,9.06,115160,0
+RMT.US,D,20240123,000000,9.15,9.18,9.06,9.1,114636,0
+RMT.US,D,20240124,000000,9.17,9.1911,9.03,9.03,155374,0
+RMT.US,D,20240125,000000,9.15,9.17,9.07,9.12,73920,0
+RMT.US,D,20240126,000000,9.17,9.21,9.08,9.11,80445,0
+RMT.US,D,20240129,000000,9.13,9.17,9.12,9.17,122673,0
+RMT.US,D,20240130,000000,9.17,9.19,9.16,9.19,100888,0
+RMT.US,D,20240131,000000,9.17,9.1818,9.01,9.01,158352,0
+RMT.US,D,20240201,000000,9.06,9.09,8.9627,9.09,140553,0
+RMT.US,D,20240202,000000,9.02,9.035,8.93,9.01,157634,0
+RMT.US,D,20240205,000000,8.89,8.95,8.835,8.95,118621,0
+RMT.US,D,20240206,000000,8.92,9.03,8.91,9.02,97331,0
+RMT.US,D,20240207,000000,9.04,9.1,9,9.08,74466,0
+RMT.US,D,20240208,000000,9.09,9.1799,9.05,9.16,66789,0
+RMT.US,D,20240209,000000,9.21,9.25,9.16,9.25,81060,0
+RMT.US,D,20240212,000000,9.25,9.39,9.25,9.38,100956,0
+RMT.US,D,20240213,000000,9.22,9.22,9.035,9.08,126836,0
+RMT.US,D,20240214,000000,9.15,9.28,9.131,9.27,98200,0
+RMT.US,D,20240215,000000,9.3,9.47,9.27,9.44,147544,0
+RMT.US,D,20240216,000000,9.43,9.5,9.3701,9.4,124434,0
+RMT.US,D,20240220,000000,9.38,9.425,9.23,9.24,77138,0
+RMT.US,D,20240221,000000,9.19,9.19,9.1034,9.16,69749,0
+RMT.US,D,20240222,000000,9.18,9.2599,9.14,9.15,104704,0
+RMT.US,D,20240223,000000,9.19,9.232,9.16,9.17,78864,0
+RMT.US,D,20240226,000000,9.17,9.26,9.17,9.23,87919,0
+RMT.US,D,20240227,000000,9.3,9.3784,9.3,9.32,97528,0
+RMT.US,D,20240228,000000,9.3,9.32,9.24,9.26,72655,0
+RMT.US,D,20240229,000000,9.34,9.37,9.306,9.33,76679,0
+RMT.US,D,20240301,000000,9.37,9.46,9.36,9.42,125325,0
+RMT.US,D,20240304,000000,9.4,9.49,9.4,9.47,130101,0
+RMT.US,D,20240305,000000,9.45,9.46,9.32,9.35,114218,0
+RMT.US,D,20240306,000000,9.43,9.48,9.37,9.43,125255,0
+RMT.US,D,20240307,000000,9.5,9.51,9.39,9.4,104648,0
+RMT.US,D,20240308,000000,9.29,9.41,9.22,9.28,166283,0
+RMT.US,D,20240311,000000,9.25,9.2739,9.1,9.13,134010,0
+RMT.US,D,20240312,000000,9.1,9.2,9.07,9.18,95551,0
+RMT.US,D,20240313,000000,9.21,9.26,9.1991,9.22,65328,0
+RMT.US,D,20240314,000000,9.2,9.215,8.99,9,135529,0
+RMT.US,D,20240315,000000,8.95,9.04,8.95,9.03,69152,0
+RMT.US,D,20240318,000000,9.06,9.06,8.9801,9.01,107656,0
+RMT.US,D,20240319,000000,8.97,9.0399,8.95,9.02,88616,0
+RMT.US,D,20240320,000000,9.02,9.215,8.99,9.17,147370,0
+RMT.US,D,20240321,000000,9.21,9.31,9.21,9.3,153847,0
+RMT.US,D,20240322,000000,9.31,9.31,9.2,9.24,116407,0
+RMT.US,D,20240325,000000,9.19,9.2586,9.19,9.21,62473,0
+RMT.US,D,20240326,000000,9.25,9.2799,9.19,9.2,106157,0
+RMT.US,D,20240327,000000,9.24,9.32,9.2,9.31,172226,0
+RMT.US,D,20240328,000000,9.34,9.47,9.34,9.45,136292,0
+RMT.US,D,20240401,000000,9.45,9.45,9.32,9.35,135373,0
+RMT.US,D,20240402,000000,9.27,9.27,9.16,9.22,144022,0
+RMT.US,D,20240403,000000,9.17,9.25,9.17,9.23,217086,0
+RMT.US,D,20240404,000000,9.32,9.35,9.13,9.14,113693,0
+RMT.US,D,20240405,000000,9.12,9.2293,9.12,9.2,130334,0
+RMT.US,D,20240408,000000,9.27,9.3,9.23,9.28,82871,0
+RMT.US,D,20240409,000000,9.31,9.3101,9.25,9.28,72032,0
+RMT.US,D,20240410,000000,9.13,9.2299,9.06,9.09,89312,0
+RMT.US,D,20240411,000000,9.14,9.15,9.04,9.12,168187,0
+RMT.US,D,20240412,000000,9.05,9.1,8.89,8.91,105386,0
+RMT.US,D,20240415,000000,8.94,8.99,8.71,8.73,128004,0
+RMT.US,D,20240416,000000,8.73,8.78,8.69,8.76,55680,0
+RMT.US,D,20240417,000000,8.9,8.9,8.67,8.69,128491,0
+RMT.US,D,20240418,000000,8.7,8.73,8.6,8.62,127198,0
+RMT.US,D,20240419,000000,8.62,8.6984,8.585,8.64,109043,0
+RMT.US,D,20240422,000000,8.69,8.78,8.64,8.77,75760,0
+RMT.US,D,20240423,000000,8.77,8.9399,8.77,8.88,84394,0
+RMT.US,D,20240424,000000,8.9,8.93,8.81,8.83,91677,0
+RMT.US,D,20240425,000000,8.77,8.79,8.66,8.77,78533,0
+RMT.US,D,20240426,000000,8.81,8.91,8.81,8.89,59163,0
+RMT.US,D,20240429,000000,8.93,8.99,8.92,8.98,62631,0
+RMT.US,D,20240430,000000,8.95,8.975,8.87,8.88,73081,0
+RMT.US,D,20240501,000000,8.86,9.06,8.86,8.95,83280,0
+RMT.US,D,20240502,000000,9.02,9.11,8.95,9.05,99206,0
+RMT.US,D,20240503,000000,9.16,9.2228,9.14,9.14,72793,0
+RMT.US,D,20240506,000000,9.23,9.33,9.2134,9.32,116994,0
+RMT.US,D,20240507,000000,9.35,9.42,9.34,9.39,96631,0
+RMT.US,D,20240508,000000,9.34,9.37,9.3,9.36,47763,0
+RMT.US,D,20240509,000000,9.39,9.47,9.35,9.47,67717,0
+RMT.US,D,20240510,000000,9.49,9.49,9.41,9.45,66869,0
+RMT.US,D,20240513,000000,9.48,9.53,9.44,9.44,64258,0
+RMT.US,D,20240514,000000,9.52,9.57,9.4606,9.52,107629,0
+RMT.US,D,20240515,000000,9.63,9.63,9.56,9.58,119503,0
+RMT.US,D,20240516,000000,9.57,9.63,9.56,9.58,109000,0
+RMT.US,D,20240517,000000,9.56,9.622,9.55,9.57,77868,0
+RMT.US,D,20240520,000000,9.57,9.71,9.57,9.66,107836,0
+RMT.US,D,20240521,000000,9.62,9.74,9.62,9.74,82432,0
+RMT.US,D,20240522,000000,9.74,9.82,9.71,9.75,99609,0
+RMT.US,D,20240523,000000,9.77,9.77,9.5466,9.57,49444,0
+RMT.US,D,20240524,000000,9.65,9.731,9.6201,9.72,57900,0
+RMT.US,D,20240528,000000,9.75,9.7983,9.6901,9.74,63094,0
+RMT.US,D,20240529,000000,9.64,9.72,9.62,9.64,51370,0
+RMT.US,D,20240530,000000,9.6,9.75,9.5999,9.67,95119,0
+RMT.US,D,20240531,000000,9.72,9.7336,9.5701,9.69,91337,0
+RMT.US,D,20240603,000000,9.7,9.7263,9.57,9.57,67185,0
+RMT.US,D,20240604,000000,9.52,9.54,9.42,9.44,66763,0
+RMT.US,D,20240605,000000,9.46,9.65,9.46,9.64,92828,0
+RMT.US,D,20240606,000000,9.65,9.705,9.5801,9.62,110264,0
+RMT.US,D,20240607,000000,9.55,9.6279,9.47,9.5,80688,0
+RMT.US,D,20240610,000000,9.43,9.5501,9.41,9.52,69024,0
+RMT.US,D,20240611,000000,9.49,9.556,9.4801,9.53,72327,0
+RMT.US,D,20240612,000000,9.7,9.7499,9.62,9.64,83697,0
+RMT.US,D,20240613,000000,9.48,9.485,9.33,9.33,48727,0
+RMT.US,D,20240614,000000,9.28,9.315,9.15,9.17,98787,0
+RMT.US,D,20240617,000000,9.14,9.24,9.12,9.22,87854,0
+RMT.US,D,20240618,000000,9.2,9.26,9.16,9.19,81429,0
+RMT.US,D,20240620,000000,9.16,9.19,9.09,9.11,93227,0
+RMT.US,D,20240621,000000,9.1,9.14,9.07,9.12,90293,0
+RMT.US,D,20240624,000000,9.12,9.18,9.09,9.09,87857,0
+RMT.US,D,20240625,000000,9.09,9.1,9.03,9.08,115458,0
+RMT.US,D,20240626,000000,9.01,9.116,9.01,9.07,69869,0
+RMT.US,D,20240627,000000,9.08,9.17,9.07,9.13,80705,0
+RMT.US,D,20240628,000000,9.18,9.216,9.12,9.19,125232,0
+RMT.US,D,20240701,000000,9.2,9.22,9.11,9.12,95030,0
+RMT.US,D,20240702,000000,9.09,9.21,9.09,9.21,52728,0
+RMT.US,D,20240703,000000,9.2,9.29,9.2,9.26,62557,0
+RMT.US,D,20240705,000000,9.24,9.2495,9.15,9.2,51146,0
+RMT.US,D,20240708,000000,9.22,9.25,9.15,9.24,90988,0
+RMT.US,D,20240709,000000,9.23,9.25,9.1684,9.21,140019,0
+RMT.US,D,20240710,000000,9.2,9.24,9.1999,9.24,72365,0
+RMT.US,D,20240711,000000,9.32,9.51,9.32,9.49,164759,0
+RMT.US,D,20240712,000000,9.53,9.67,9.52,9.55,127556,0
+RMT.US,D,20240715,000000,9.6,9.78,9.5405,9.71,180388,0
+RMT.US,D,20240716,000000,9.74,10.1,9.74,10.08,171188,0
+RMT.US,D,20240717,000000,10.01,10.08,9.93,9.98,115988,0
+RMT.US,D,20240718,000000,9.94,9.98,9.72,9.72,90681,0
+RMT.US,D,20240719,000000,9.69,9.7559,9.66,9.7,44921,0
+RMT.US,D,20240722,000000,9.71,9.99,9.68,9.98,187003,0
+RMT.US,D,20240723,000000,9.97,10.11,9.94,10.07,93123,0
+RMT.US,D,20240724,000000,10.05,10.05,9.73,9.73,76607,0
+RMT.US,D,20240725,000000,9.75,9.91,9.75,9.84,96062,0
+RMT.US,D,20240726,000000,9.89,9.94,9.83,9.87,106432,0
+RMT.US,D,20240729,000000,9.93,9.97,9.83,9.84,94544,0
+RMT.US,D,20240730,000000,9.89,9.9263,9.68,9.76,117246,0
+RMT.US,D,20240731,000000,9.78,10,9.78,9.93,126931,0
+RMT.US,D,20240801,000000,9.99,9.99,9.5861,9.69,122766,0
+RMT.US,D,20240802,000000,9.38,9.392,9.21,9.32,130527,0
+RMT.US,D,20240805,000000,8.9,9.0552,8.83,8.98,165791,0
+RMT.US,D,20240806,000000,8.98,9.1299,8.97,9.09,92332,0
+RMT.US,D,20240807,000000,9.17,9.26,9.01,9.03,103111,0
+RMT.US,D,20240808,000000,9.08,9.27,9.08,9.26,94637,0
+RMT.US,D,20240809,000000,9.27,9.31,9.21,9.28,76243,0
+RMT.US,D,20240812,000000,9.27,9.32,9.19,9.21,58038,0
+RMT.US,D,20240813,000000,9.31,9.35,9.23,9.35,59046,0
+RMT.US,D,20240814,000000,9.35,9.35,9.25,9.28,87256,0
+RMT.US,D,20240815,000000,9.38,9.56,9.38,9.5,38545,0
+RMT.US,D,20240816,000000,9.5,9.59,9.5,9.59,39136,0
+RMT.US,D,20240819,000000,9.58,9.65,9.5,9.62,89842,0
+RMT.US,D,20240820,000000,9.61,9.69,9.52,9.53,92486,0
+RMT.US,D,20240821,000000,9.54,9.67,9.54,9.66,65655,0
+RMT.US,D,20240822,000000,9.68,9.68,9.53,9.53,80276,0
+RMT.US,D,20240823,000000,9.59,9.82,9.59,9.8,103081,0
+RMT.US,D,20240826,000000,9.89,9.9099,9.82,9.84,62342,0
+RMT.US,D,20240827,000000,9.8,9.8568,9.75,9.8,59330,0
+RMT.US,D,20240828,000000,9.76,9.78,9.62,9.67,92896,0
+RMT.US,D,20240829,000000,9.7,9.83,9.69,9.8,185663,0
+RMT.US,D,20240830,000000,9.82,9.845,9.7101,9.79,111228,0
+RMT.US,D,20240903,000000,9.7,9.745,9.46,9.46,111327,0
+RMT.US,D,20240904,000000,9.44,9.52,9.38,9.46,100995,0
+RMT.US,D,20240905,000000,9.47,9.57,9.33,9.352,80760,0
+RMT.US,D,20240906,000000,9.35,9.41,9.1601,9.22,69535,0
+RMT.US,D,20240909,000000,9.24,9.29,9.19,9.19,111929,0
+RMT.US,D,20240910,000000,9.19,9.22,9.105,9.2,50688,0
+RMT.US,D,20240911,000000,9.2,9.29,9.1,9.29,61419,0
+RMT.US,D,20240912,000000,9.32,9.46,9.27,9.37,80760,0
+RMT.US,D,20240913,000000,9.29,9.435,9.27,9.38,75492,0
+RMT.US,D,20240916,000000,9.39,9.4102,9.335,9.39,58431,0
+RMT.US,D,20240917,000000,9.47,9.5699,9.4,9.47,78672,0
+RMT.US,D,20240918,000000,9.47,9.639,9.39,9.46,116838,0
+RMT.US,D,20240919,000000,9.67,9.7,9.58,9.67,119702,0
+RMT.US,D,20240920,000000,9.64,9.64,9.55,9.56,85282,0
+RMT.US,D,20240923,000000,9.6,9.6399,9.51,9.57,156563,0
+RMT.US,D,20240924,000000,9.6,9.6181,9.55,9.61,135948,0
+RMT.US,D,20240925,000000,9.61,9.65,9.51,9.54,112736,0
+RMT.US,D,20240926,000000,9.63,9.6894,9.56,9.57,114765,0
+RMT.US,D,20240927,000000,9.68,9.6959,9.58,9.62,68637,0
+RMT.US,D,20240930,000000,9.61,9.66,9.57,9.61,70456,0
+RMT.US,D,20241001,000000,9.61,9.61,9.44,9.53,86367,0
+RMT.US,D,20241002,000000,9.51,9.5699,9.495,9.54,67334,0
+RMT.US,D,20241003,000000,9.5,9.55,9.4449,9.48,52455,0
+RMT.US,D,20241004,000000,9.51,9.598,9.51,9.55,64881,0
+RMT.US,D,20241007,000000,9.51,9.57,9.4401,9.5,95111,0
+RMT.US,D,20241008,000000,9.55,9.58,9.52,9.57,41764,0
+RMT.US,D,20241009,000000,9.56,9.575,9.49,9.53,49878,0
+RMT.US,D,20241010,000000,9.46,9.48,9.4,9.44,65185,0
+RMT.US,D,20241011,000000,9.43,9.64,9.43,9.63,114993,0
+RMT.US,D,20241014,000000,9.67,9.72,9.66,9.71,67852,0
+RMT.US,D,20241015,000000,9.67,9.72,9.57,9.65,113644,0
+RMT.US,D,20241016,000000,9.68,9.7948,9.68,9.78,94339,0
+RMT.US,D,20241017,000000,9.81,9.8504,9.72,9.73,67723,0
+RMT.US,D,20241018,000000,9.78,9.82,9.765,9.78,42904,0
+RMT.US,D,20241021,000000,9.8,9.83,9.71,9.73,91170,0
+RMT.US,D,20241022,000000,9.72,9.72,9.65,9.66,50890,0
+RMT.US,D,20241023,000000,9.61,9.61,9.44,9.48,69743,0
+RMT.US,D,20241024,000000,9.53,9.54,9.41,9.43,71332,0
+RMT.US,D,20241025,000000,9.46,9.55,9.41,9.41,44549,0
+RMT.US,D,20241028,000000,9.46,9.58,9.46,9.52,89924,0
+RMT.US,D,20241029,000000,9.52,9.525,9.42,9.43,89481,0
+RMT.US,D,20241030,000000,9.39,9.5299,9.39,9.5,65670,0
+RMT.US,D,20241031,000000,9.47,9.47,9.32,9.32,56646,0
+RMT.US,D,20241101,000000,9.35,9.4,9.31,9.32,93713,0
+RMT.US,D,20241104,000000,9.33,9.42,9.27,9.36,280643,0
+RMT.US,D,20241105,000000,9.34,9.56,9.34,9.56,110423,0
+RMT.US,D,20241106,000000,10.04,10.09,9.8553,10.04,213310,0
+RMT.US,D,20241107,000000,10.07,10.15,10.0035,10.1,143830,0
+RMT.US,D,20241108,000000,10.1,10.23,10.07,10.21,52223,0
+RMT.US,D,20241111,000000,10.31,10.364,10.25,10.34,94480,0
+RMT.US,D,20241112,000000,10.3942,10.3942,10.17,10.2,102032,0
+RMT.US,D,20241113,000000,10.225,10.265,10.1,10.1,82532,0
+RMT.US,D,20241114,000000,10.02,10.13,9.92,9.94,86835,0
+RMT.US,D,20241115,000000,9.89,9.9096,9.7,9.76,85554,0
+RMT.US,D,20241118,000000,9.74,9.8874,9.58,9.78,79857,0
+RMT.US,D,20241119,000000,9.812,9.9,9.7503,9.9,137202,0
+RMT.US,D,20241120,000000,9.875,9.9,9.81,9.84,69833,0
+RMT.US,D,20241121,000000,9.9286,10.0986,9.9008,10.03,133700,0
+RMT.US,D,20241122,000000,10.18,10.2,10.08,10.18,136996,0
+RMT.US,D,20241125,000000,10.24,10.3597,10.24,10.33,139686,0
+RMT.US,D,20241126,000000,10.33,10.3335,10.2,10.24,80812,0
+RMT.US,D,20241127,000000,10.28,10.29,10.182,10.23,141550,0
+RMT.US,D,20241129,000000,10.29,10.38,10.27,10.32,76106,0
+RMT.US,D,20241202,000000,10.35,10.4,10.28,10.4,148675,0
+RMT.US,D,20241203,000000,10.365,10.397,10.325,10.34,101642,0
+RMT.US,D,20241204,000000,10.3699,10.41,10.33,10.38,118606,0
+RMT.US,D,20241205,000000,10.385,10.43,10.26,10.28,99623,0
+RMT.US,D,20241206,000000,10.3288,10.38,10.23,10.23,139572,0
+RMT.US,D,20241209,000000,10.36,10.37,10.21,10.26,173919,0
+RMT.US,D,20241210,000000,10.25,10.2812,10.17,10.215,111137,0
+RMT.US,D,20241211,000000,10.3468,10.3597,10.2699,10.31,52939,0
+RMT.US,D,20241212,000000,10.07,10.08,9.96,9.99,159814,0
+RMT.US,D,20241213,000000,10.0195,10.05,9.85,9.9,113970,0
+RMT.US,D,20241216,000000,9.97,9.9896,9.8901,9.95,138541,0
+RMT.US,D,20241217,000000,9.95,10,9.8,9.9,220976,0
+RMT.US,D,20241218,000000,9.975,10,9.54,9.61,131345,0
+RMT.US,D,20241219,000000,9.675,9.715,9.47,9.49,124140,0
+RMT.US,D,20241220,000000,9.48,9.69,9.42,9.65,109513,0
+RMT.US,D,20241223,000000,9.74,9.79,9.59,9.65,170814,0
+RMT.US,D,20241224,000000,9.735,9.87,9.615,9.75,76160,0
+RMT.US,D,20241226,000000,9.72,9.88,9.71,9.82,69685,0
+RMT.US,D,20241227,000000,9.81,9.87,9.67,9.74,152833,0
+RMT.US,D,20241230,000000,9.72,9.8,9.55,9.67,99692,0
+RMT.US,D,20241231,000000,9.725,9.8394,9.69,9.75,97419,0
+RMT.US,D,20250102,000000,9.8161,9.92,9.6401,9.73,86007,0
+RMT.US,D,20250103,000000,9.8489,9.93,9.74,9.9,66861,0
+RMT.US,D,20250106,000000,9.975,10.07,9.92,9.92,72021,0
+RMT.US,D,20250107,000000,9.94,9.97,9.77,9.79,110866,0
+RMT.US,D,20250108,000000,9.78,9.87,9.74,9.87,111828,0
+RMT.US,D,20250110,000000,9.805,9.805,9.57,9.69,84756,0
+RMT.US,D,20250113,000000,9.55,9.68,9.55,9.68,77533,0
+RMT.US,D,20250114,000000,9.72,9.8,9.69,9.77,146584,0
+RMT.US,D,20250115,000000,9.92,9.9902,9.87,9.96,108595,0
+RMT.US,D,20250116,000000,9.97,10.07,9.965,10,65254,0
+RMT.US,D,20250117,000000,10.02,10.13,10.02,10.05,81014,0
+RMT.US,D,20250121,000000,10.12,10.21,10.0614,10.19,127678,0
+RMT.US,D,20250122,000000,10.1643,10.25,10.1643,10.17,93842,0
+RMT.US,D,20250123,000000,10.2399,10.2399,10.1,10.2,119174,0
+RMT.US,D,20250124,000000,10.2492,10.2492,10.1504,10.21,90798,0
+RMT.US,D,20250127,000000,10.115,10.15,9.93,10.02,127257,0
+RMT.US,D,20250128,000000,10.025,10.07,9.86,9.98,108210,0
+RMT.US,D,20250129,000000,9.935,9.9999,9.86,9.87,152560,0
+RMT.US,D,20250130,000000,9.91,10,9.9,9.96,229220,0
+RMT.US,D,20250131,000000,9.98,9.9853,9.8601,9.9,146141,0
+RMT.US,D,20250203,000000,9.74,9.83,9.65,9.8,139508,0
+RMT.US,D,20250204,000000,9.84,9.95,9.78,9.94,142954,0
+RMT.US,D,20250205,000000,10.0107,10.09,9.94,10.09,72651,0
+RMT.US,D,20250206,000000,10.15,10.1733,10.1,10.14,51616,0
+RMT.US,D,20250207,000000,10.1616,10.18,9.96,10.02,73297,0
+RMT.US,D,20250210,000000,10.065,10.08,9.99,10.06,38685,0
+RMT.US,D,20250211,000000,9.9383,10.0899,9.9383,10.028,76966,0
+RMT.US,D,20250212,000000,10.02,10.02,9.86,9.92,65137,0
+RMT.US,D,20250213,000000,9.94,10,9.88,9.99,76707,0
+RMT.US,D,20250214,000000,10,10.0512,9.98,10.01,38006,0
+RMT.US,D,20250218,000000,10.0313,10.09,9.95,10,138289,0
+RMT.US,D,20250219,000000,9.93,9.955,9.89,9.94,224541,0
+RMT.US,D,20250220,000000,9.9111,9.98,9.78,9.8,125772,0
+RMT.US,D,20250221,000000,9.8395,9.86,9.5,9.54,145082,0
+RMT.US,D,20250224,000000,9.54,9.58,9.425,9.47,143347,0
+RMT.US,D,20250225,000000,9.4235,9.46,9.29,9.35,128583,0
+RMT.US,D,20250226,000000,9.42,9.4741,9.3203,9.35,116080,0
+RMT.US,D,20250227,000000,9.4096,9.4425,9.18,9.21,152669,0
+RMT.US,D,20250228,000000,9.21,9.292085,9.1681,9.29,105099,0
+RMT.US,D,20250303,000000,9.31,9.3306,8.98,9.03,169024,0
+RMT.US,D,20250304,000000,8.9,9.03,8.8,8.94,297646,0
+RMT.US,D,20250305,000000,8.94,9.01,8.88,8.96,146302,0
+RMT.US,D,20250306,000000,8.88,8.97,8.8,8.86,125871,0
+RMT.US,D,20250307,000000,8.93,8.98,8.77,8.89,172150,0
+RMT.US,D,20250310,000000,8.85,8.93,8.6017,8.65,191383,0
+RMT.US,D,20250311,000000,8.6264,8.7009,8.5,8.62,151054,0
+RMT.US,D,20250312,000000,8.75,8.75,8.62,8.71,101493,0
+RMT.US,D,20250313,000000,8.5211,8.6,8.35,8.4,191514,0
+RMT.US,D,20250314,000000,8.51,8.57,8.46,8.48,218228,0
+RMT.US,D,20250317,000000,8.49,8.61,8.48,8.6,109492,0
+RMT.US,D,20250318,000000,8.56,8.59,8.53,8.58,181791,0
+RMT.US,D,20250319,000000,8.595,8.74,8.56,8.7,146445,0
+RMT.US,D,20250320,000000,8.6999,8.6999,8.55,8.58,204575,0
+RMT.US,D,20250321,000000,8.51,8.56,8.48,8.55,124750,0
+RMT.US,D,20250324,000000,8.7089,8.725,8.62,8.72,135590,0
+RMT.US,D,20250325,000000,8.755,8.77,8.68,8.74,143297,0
+RMT.US,D,20250326,000000,8.755,8.8045,8.57,8.61,138604,0
+RMT.US,D,20250327,000000,8.5871,8.6198,8.5301,8.61,79753,0
+RMT.US,D,20250328,000000,8.625,8.625,8.4099,8.46,85040,0
+RMT.US,D,20250331,000000,8.3601,8.43,8.24,8.43,193873,0
+RMT.US,D,20250401,000000,8.41,8.43,8.25,8.37,163952,0
+RMT.US,D,20250402,000000,8.36,8.52,8.31,8.52,171729,0
+RMT.US,D,20250403,000000,8.19,8.23,8,8.03,326665,0
+RMT.US,D,20250404,000000,7.78,7.82,7.44,7.65,285211,0
+RMT.US,D,20250407,000000,7.43,7.76,7.26,7.52,328952,0
+RMT.US,D,20250408,000000,7.8304,7.88,7.26,7.35,197783,0
+RMT.US,D,20250409,000000,7.33,8.11,7.25,7.95,279529,0
+RMT.US,D,20250410,000000,7.9747,7.9747,7.6,7.77,119119,0
+RMT.US,D,20250411,000000,7.76,7.8599,7.61,7.83,105205,0
+RMT.US,D,20250414,000000,7.998,7.998,7.72,7.86,199305,0
+RMT.US,D,20250415,000000,7.8611,7.97,7.82,7.95,173523,0
+RMT.US,D,20250416,000000,7.95,7.95,7.77,7.83,202894,0
+RMT.US,D,20250417,000000,7.9,7.91,7.78,7.9,287731,0
+RMT.US,D,20250421,000000,7.83,7.83,7.62,7.7,256623,0
+RMT.US,D,20250422,000000,7.78,7.9646,7.7789,7.89,146992,0
+RMT.US,D,20250423,000000,8.2678,8.2678,7.985,7.99,175551,0
+RMT.US,D,20250424,000000,8.06,8.19,8.0007,8.19,89146,0
+RMT.US,D,20250425,000000,8.1948,8.24,8.15,8.24,100800,0
+RMT.US,D,20250428,000000,8.25,8.28,8.14,8.23,163851,0
+RMT.US,D,20250429,000000,8.245,8.2899,8.13,8.23,143374,0
+RMT.US,D,20250430,000000,8.105,8.195,8.05,8.18,89012,0
+RMT.US,D,20250501,000000,8.19,8.2835,8.1,8.2,165268,0
+RMT.US,D,20250502,000000,8.24,8.39,8.2101,8.31,207967,0
+RMT.US,D,20250505,000000,8.295,8.35,8.25,8.31,120854,0
+RMT.US,D,20250506,000000,8.25,8.28,8.14,8.23,132989,0
+RMT.US,D,20250507,000000,8.26,8.29,8.18,8.23,91788,0
+RMT.US,D,20250508,000000,8.3,8.44,8.27,8.38,187592,0
+RMT.US,D,20250509,000000,8.41,8.485,8.4,8.42,69778,0
+RMT.US,D,20250512,000000,8.67,8.76,8.551,8.76,294737,0
+RMT.US,D,20250513,000000,8.7852,8.83,8.71,8.78,164728,0
+RMT.US,D,20250514,000000,8.795,8.84,8.73,8.8,75120,0
+RMT.US,D,20250515,000000,8.745,8.782149,8.67,8.76,95923,0
+RMT.US,D,20250516,000000,8.77,8.83,8.7554,8.81,101801,0
+RMT.US,D,20250519,000000,8.68,8.84,8.65,8.81,203982,0
+RMT.US,D,20250520,000000,8.8,8.89,8.78,8.86,157482,0
+RMT.US,D,20250521,000000,8.8,8.85,8.62,8.68,241919,0
+RMT.US,D,20250522,000000,8.665,8.72,8.6,8.69,115939,0
+RMT.US,D,20250523,000000,8.6228,8.69,8.56,8.64,181516,0
+RMT.US,D,20250527,000000,8.74,8.89,8.6501,8.81,158589,0
+RMT.US,D,20250528,000000,8.87,8.8878,8.6901,8.73,118704,0
+RMT.US,D,20250529,000000,8.77,8.81,8.72,8.76,76874,0
+RMT.US,D,20250530,000000,8.75,8.7822,8.68,8.75,81291,0
+RMT.US,D,20250602,000000,8.76,8.77,8.66,8.73,152685,0
+RMT.US,D,20250603,000000,8.7,8.86,8.7,8.83,124869,0
+RMT.US,D,20250604,000000,8.88,8.94,8.84,8.89,118762,0
+RMT.US,D,20250605,000000,8.91,9,8.8669,8.93,88537,0
+RMT.US,D,20250606,000000,9.07,9.0754,8.988,9.06,63990,0
+RMT.US,D,20250609,000000,9.11,9.135,9.06,9.09,74958,0
+RMT.US,D,20250610,000000,9.14,9.2074,9.11,9.12,94986,0
+RMT.US,D,20250611,000000,9.1505,9.2218,9.1,9.1,90948,0
+RMT.US,D,20250612,000000,8.9,8.96,8.83,8.91,46806,0
+RMT.US,D,20250613,000000,8.8515,8.86,8.74,8.79,131992,0
+RMT.US,D,20250616,000000,8.82,8.89,8.78,8.84,122592,0
+RMT.US,D,20250617,000000,8.815,8.88,8.78,8.81,129848,0
+RMT.US,D,20250618,000000,8.8,8.845,8.755,8.76,210230,0
+RMT.US,D,20250620,000000,8.8,8.84,8.71,8.74,182225,0
+RMT.US,D,20250623,000000,8.74,8.85,8.66,8.85,113821,0
+RMT.US,D,20250624,000000,8.9,9,8.875,9,133727,0
+RMT.US,D,20250625,000000,9,9.01,8.94,8.95,206744,0
+RMT.US,D,20250626,000000,8.98,9.11,8.965,9.08,135659,0
+RMT.US,D,20250627,000000,9.16,9.21,9.094,9.17,133601,0
+RMT.US,D,20250630,000000,9.21,9.26,9.1,9.25,118717,0
+RMT.US,D,20250701,000000,9.17,9.41,9.17,9.4,291374,0
+RMT.US,D,20250702,000000,9.41,9.53,9.33,9.51,140059,0
+RMT.US,D,20250703,000000,9.55,9.65,9.54,9.63,74548,0
+RMT.US,D,20250707,000000,9.6128,9.63,9.5,9.56,240155,0
+RMT.US,D,20250708,000000,9.56,9.61,9.55,9.56,135663,0
+RMT.US,D,20250709,000000,9.61,9.65,9.5714,9.62,138149,0
+RMT.US,D,20250710,000000,9.64,9.73,9.6301,9.72,155498,0
+RMT.US,D,20250711,000000,9.65,9.6572,9.57,9.57,158460,0
+RMT.US,D,20250714,000000,9.52,9.57,9.48,9.53,116991,0
+RMT.US,D,20250715,000000,9.57,9.59,9.41,9.41,182904,0
+RMT.US,D,20250716,000000,9.4905,9.4905,9.33,9.43,163378,0
+RMT.US,D,20250717,000000,9.46,9.55,9.44,9.5,69948,0
+RMT.US,D,20250718,000000,9.51,9.5822,9.43,9.48,96577,0
+RMT.US,D,20250721,000000,9.49,9.57,9.46,9.46,105097,0
+RMT.US,D,20250722,000000,9.53,9.58,9.45,9.55,136185,0
+RMT.US,D,20250723,000000,9.605,9.71,9.6,9.69,117204,0
+RMT.US,D,20250724,000000,9.69,9.69,9.57,9.57,105059,0
+RMT.US,D,20250725,000000,9.57,9.67,9.55,9.67,94864,0
+RMT.US,D,20250728,000000,9.13,9.72,9.13,9.65,138976,0
+RMT.US,D,20250729,000000,9.68,9.6951,9.61,9.63,121976,0
+RMT.US,D,20250730,000000,9.65,9.686,9.49,9.52,88521,0
+RMT.US,D,20250731,000000,9.47,9.58,9.46,9.47,145444,0
+RMT.US,D,20250801,000000,9.49,9.49,9.25,9.35,171794,0
+RMT.US,D,20250804,000000,9.36,9.45,9.315,9.44,60452,0
+RMT.US,D,20250805,000000,9.45,9.5448,9.39,9.47,147662,0
+RMT.US,D,20250806,000000,9.475,9.49,9.42,9.48,55761,0
+RMT.US,D,20250807,000000,9.522,9.55,9.39,9.41,77393,0
+RMT.US,D,20250808,000000,9.46,9.5,9.4082,9.44,75623,0
+RMT.US,D,20250811,000000,9.47,9.5,9.442,9.46,66329,0
+RMT.US,D,20250812,000000,9.52,9.75,9.45,9.73,171413,0
+RMT.US,D,20250813,000000,9.78,9.96,9.78,9.93,104183,0
+RMT.US,D,20250814,000000,9.875,9.89,9.7953,9.82,116153,0
+RMT.US,D,20250815,000000,9.81,9.854,9.7,9.72,100452,0
+RMT.US,D,20250818,000000,9.71,9.8,9.6844,9.78,220589,0
+RMT.US,D,20250819,000000,9.82,9.85,9.71,9.74,84478,0
+RMT.US,D,20250820,000000,9.72,9.72,9.61,9.64,76714,0
+RMT.US,D,20250821,000000,9.64,9.74,9.5595,9.7,137891,0
+RMT.US,D,20250822,000000,9.775,10.1199,9.775,10.11,163184,0
+RMT.US,D,20250825,000000,10.05,10.13,10.05,10.13,176397,0
+RMT.US,D,20250826,000000,10.1199,10.19,10.09,10.15,110920,0
+RMT.US,D,20250827,000000,10.14,10.25,10.14,10.21,103717,0
+RMT.US,D,20250828,000000,10.24,10.27,10.2157,10.24,74961,0
+RMT.US,D,20250829,000000,10.19,10.28,10.14,10.17,113243,0
+RMT.US,D,20250902,000000,10.09,10.14,10,10.1,86455,0
+RMT.US,D,20250903,000000,10.105,10.1396,9.92,10.05,361826,0
+RMT.US,D,20250904,000000,10.06,10.39,10.0307,10.19,424222,0
+RMT.US,D,20250905,000000,10.31,10.31,10.146,10.29,96539,0
+RMT.US,D,20250908,000000,10.34,10.345,10.2448,10.31,63039,0
+RMT.US,D,20250909,000000,10.31,10.36,10.22,10.28,157643,0
+RMT.US,D,20250910,000000,10.3779,10.3779,10.22,10.26,68850,0
+RMT.US,D,20250911,000000,10.36,10.45,10.3,10.42,101718,0
+RMT.US,D,20250912,000000,10.29,10.29,10.15,10.2,79297,0
+RMT.US,D,20250915,000000,10.22,10.2526,10.21,10.22,71339,0
+RMT.US,D,20250916,000000,10.25,10.27,10.1701,10.23,84334,0
+RMT.US,D,20250917,000000,10.33,10.39,10.23,10.27,91220,0
+RMT.US,D,20250918,000000,10.31,10.47,10.3,10.44,61651,0
+RMT.US,D,20250919,000000,10.475,10.5,10.39,10.4,124953,0
+RMT.US,D,20250922,000000,10.36,10.5,10.33,10.5,82852,0
+RMT.US,D,20250923,000000,10.53,10.65,10.47,10.5,132962,0
+RMT.US,D,20250924,000000,10.4801,10.54,10.35,10.41,144863,0
+RMT.US,D,20250925,000000,10.34,10.4099,10.22,10.28,131641,0
+RMT.US,D,20250926,000000,10.335,10.38,10.2875,10.38,41662,0
+RMT.US,D,20250929,000000,10.45,10.45,10.3,10.38,184581,0
+RMT.US,D,20250930,000000,10.44,10.44,10.26,10.39,144996,0
+RMT.US,D,20251001,000000,10.34,10.46,10.33,10.46,69453,0
+RMT.US,D,20251002,000000,10.46,10.46,10.35,10.4,113356,0
+RMT.US,D,20251003,000000,10.48,10.51,10.38,10.4,160490,0
+RMT.US,D,20251006,000000,10.5,10.55,10.465,10.54,128610,0
+RMT.US,D,20251007,000000,10.58,10.595,10.37,10.42,149977,0
+RMT.US,D,20251008,000000,10.5198,10.52,10.41,10.51,128786,0
+RMT.US,D,20251009,000000,10.51,10.52,10.4,10.4,97091,0
+RMT.US,D,20251010,000000,10.49,10.515,10.04,10.06,144398,0
+RMT.US,D,20251013,000000,10.13,10.3,10.13,10.26,101448,0
+RMT.US,D,20251014,000000,10.204,10.5,10.1418,10.45,145728,0
+RMT.US,D,20251015,000000,10.55,10.67,10.55,10.65,193313,0
+RMT.US,D,20251016,000000,10.71,10.71,10.45,10.47,162962,0
+RMT.US,D,20251017,000000,10.44,10.4799,10.33,10.34,110503,0
+RMT.US,D,20251020,000000,10.445,10.55,10.41,10.53,77848,0
+RMT.US,D,20251021,000000,10.55,10.58,10.5,10.57,97933,0
+RMT.US,D,20251022,000000,10.495,10.6,10.3,10.41,212071,0
+RMT.US,D,20251023,000000,10.43,10.58,10.43,10.55,71641,0
+RMT.US,D,20251024,000000,10.63,10.76,10.63,10.71,99675,0
+RMT.US,D,20251027,000000,10.8,10.88,10.73,10.74,111643,0
+RMT.US,D,20251028,000000,10.7099,10.74,10.6101,10.71,75443,0
+RMT.US,D,20251029,000000,10.76,10.7999,10.55,10.6,92223,0
+RMT.US,D,20251030,000000,10.5,10.62,10.48,10.52,103407,0
+RMT.US,D,20251031,000000,10.5,10.57,10.5,10.55,77070,0
+RMT.US,D,20251103,000000,10.53,10.5618,10.4307,10.51,91350,0
+RMT.US,D,20251104,000000,10.38,10.4399,10.25,10.26,140680,0
+RMT.US,D,20251105,000000,10.26,10.39,10.22,10.33,276722,0
+RMT.US,D,20251106,000000,10.3816,10.3844,10.16,10.16,170337,0
+RMT.US,D,20251107,000000,10.11,10.14,9.96,10.11,82589,0
+RMT.US,D,20251110,000000,10.2475,10.35,10.2,10.29,69410,0
+RMT.US,D,20251111,000000,10.2495,10.29,10.21,10.21,71301,0
+RMT.US,D,20251112,000000,10.3,10.41,10.23,10.27,85043,0
+RMT.US,D,20251113,000000,10.245,10.2699,9.9302,9.95,106217,0
+RMT.US,D,20251114,000000,9.91,9.98,9.8101,9.95,88997,0
+RMT.US,D,20251117,000000,9.9943,10.01,9.71,9.72,195004,0
+RMT.US,D,20251118,000000,9.62,9.7897,9.6,9.73,109967,0
+RMT.US,D,20251119,000000,9.725,9.8184,9.7,9.72,95657,0
+RMT.US,D,20251120,000000,9.89,10,9.52,9.52,213527,0
+RMT.US,D,20251121,000000,9.6675,9.855,9.56,9.76,105836,0
+RMT.US,D,20251124,000000,9.8324,9.96,9.81,9.91,104171,0
+RMT.US,D,20251125,000000,9.9445,10.22,9.9066,10.22,87873,0
+RMT.US,D,20251126,000000,10.2745,10.41,10.25,10.3,75915,0
+RMT.US,D,20251128,000000,10.4038,10.46,10.39,10.46,56404,0
+RMT.US,D,20251201,000000,10.355,10.39,10.28,10.32,56285,0
+RMT.US,D,20251202,000000,10.4589,10.4589,10.275,10.33,99739,0
+RMT.US,D,20251203,000000,10.4,10.55,10.32,10.52,79565,0
+RMT.US,D,20251204,000000,10.5514,10.66,10.49,10.58,87502,0
+RMT.US,D,20251205,000000,10.6184,10.67,10.55,10.58,82245,0
+RMT.US,D,20251208,000000,10.63,10.67,10.59,10.59,86145,0
+RMT.US,D,20251209,000000,10.61,10.71,10.55,10.7,50698,0
+RMT.US,D,20251210,000000,10.7,10.94,10.65,10.85,162672,0
+RMT.US,D,20251211,000000,10.53,10.75,10.5299,10.7,202629,0
+RMT.US,D,20251212,000000,10.7,10.74,10.54,10.58,98617,0
+RMT.US,D,20251215,000000,10.62,10.62,10.48,10.48,76357,0
+RMT.US,D,20251216,000000,10.47,10.54,10.43,10.49,56278,0
+RMT.US,D,20251217,000000,10.4661,10.56,10.3359,10.38,95599,0
+RMT.US,D,20251218,000000,10.505,10.59,10.4233,10.46,81365,0
+RMT.US,D,20251219,000000,10.49,10.57,10.48,10.52,72949,0
+RMT.US,D,20251222,000000,10.57,10.72,10.55,10.65,100896,0
+RMT.US,D,20251223,000000,10.67,10.67,10.601,10.64,82541,0
+RMT.US,D,20251224,000000,10.724,10.724,10.62,10.68,68256,0
+RMT.US,D,20251226,000000,10.71,10.77,10.57,10.6,78524,0
+RMT.US,D,20251229,000000,10.66,10.68,10.54,10.54,86377,0
+RMT.US,D,20251230,000000,10.6686,10.6686,10.515,10.54,99854,0
+RMT.US,D,20251231,000000,10.53,10.69,10.43,10.43,139461,0
+RMT.US,D,20260102,000000,10.456,10.55,10.45,10.54,114009,0
+RMT.US,D,20260105,000000,10.54,10.81,10.54,10.8,161478,0
+RMT.US,D,20260106,000000,10.8,11.07,10.8,11.05,264082,0
+RMT.US,D,20260107,000000,11.05,11.17,10.96,10.97,404298,0
+RMT.US,D,20260108,000000,10.97,11.14,10.95,11.1,125626,0
+RMT.US,D,20260109,000000,11.15,11.21,11.07,11.15,125849,0
+RMT.US,D,20260112,000000,11.15,11.29,11.13,11.28,118751,0
+RMT.US,D,20260113,000000,11.32,11.36,11.28,11.29,149571,0
+RMT.US,D,20260114,000000,11.34,11.4,11.295,11.38,165909,0
+RMT.US,D,20260115,000000,11.428,11.56,11.42,11.49,158424,0
+RMT.US,D,20260116,000000,11.53,11.62,11.466,11.57,185483,0
+RMT.US,D,20260120,000000,11.4,11.52,11.36,11.42,153460,0
+RMT.US,D,20260121,000000,11.505,11.68,11.46,11.66,138450,0
+RMT.US,D,20260122,000000,11.7483,11.88,11.7288,11.79,223456,0
+RMT.US,D,20260123,000000,11.785,11.7997,11.56,11.59,209604,0
+RMT.US,D,20260126,000000,11.59,11.7,11.53,11.56,83481,0
+RMT.US,D,20260127,000000,11.53,11.58,11.52,11.55,66158,0
+RMT.US,D,20260128,000000,11.63,11.64,11.46,11.51,80918,0
+RMT.US,D,20260129,000000,11.5,11.58,11.4,11.54,95497,0
+RMT.US,D,20260130,000000,11.495,11.605,11.39,11.49,72948,0
+RMT.US,D,20260202,000000,11.4,11.7,11.4,11.59,92409,0
+RMT.US,D,20260203,000000,11.7,11.75,11.47,11.63,104628,0
+RMT.US,D,20260204,000000,11.8174,11.8174,11.395,11.54,157289,0
+RMT.US,D,20260205,000000,11.51,11.55,11.36,11.38,82718,0
+RMT.US,D,20260206,000000,11.56,11.835,11.47,11.77,128162,0
+RMT.US,D,20260209,000000,11.73,11.98,11.7,11.88,234492,0
+RMT.US,D,20260210,000000,11.9831,12.1,11.91,11.99,205559,0
+RMT.US,D,20260211,000000,12.08,12.135,11.86,12.01,182678,0
+RMT.US,D,20260212,000000,12.1189,12.135,11.755,11.82,231702,0
+RMT.US,D,20260213,000000,11.835,12.02,11.75,11.98,180458,0
+RMT.US,D,20260217,000000,11.93,12.0588,11.85,12,139665,0
+RMT.US,D,20260218,000000,12.05,12.17,12.03,12.1,198412,0
diff --git a/daily/us/nyse stocks/2/rnty.us.txt b/daily/us/nyse stocks/2/rnty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af7b3d33d6dc22bbc5897c45cf77ddcaaaf69f0f
--- /dev/null
+++ b/daily/us/nyse stocks/2/rnty.us.txt	
@@ -0,0 +1,169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNTY.US,D,20250421,000000,50.5,50.5,50.0494,50.0494,330,0
+RNTY.US,D,20250422,000000,50.65,50.875,50.65,50.806,560,0
+RNTY.US,D,20250423,000000,51.45,51.52,50.67,50.9736,2755,0
+RNTY.US,D,20250424,000000,51.113,51.1363,51.113,51.1363,384,0
+RNTY.US,D,20250425,000000,51.31,51.33,51.1417,51.1417,662,0
+RNTY.US,D,20250428,000000,51.095,51.45,51.095,51.4451,1275,0
+RNTY.US,D,20250430,000000,51.215,51.9479,51.215,51.9479,1461,0
+RNTY.US,D,20250501,000000,51.94,52.55,51.94,52.2084,490,0
+RNTY.US,D,20250502,000000,52.735,52.735,52.651,52.651,580,0
+RNTY.US,D,20250505,000000,52.464,52.805,52.464,52.6394,1989,0
+RNTY.US,D,20250506,000000,52.59,52.71,52.17,52.5009,1928,0
+RNTY.US,D,20250507,000000,52.6656,52.72,52.5318,52.5318,1238,0
+RNTY.US,D,20250508,000000,52.411,52.45,52.3211,52.3211,1524,0
+RNTY.US,D,20250512,000000,52.67,52.67,52.5031,52.5031,412,0
+RNTY.US,D,20250513,000000,52.19,52.19,51.88,52.1206,1479,0
+RNTY.US,D,20250514,000000,51.7894,51.8564,51.7894,51.8564,499,0
+RNTY.US,D,20250516,000000,52.38,52.865,52.38,52.8173,462,0
+RNTY.US,D,20250519,000000,53.01,53.02,52.865,52.9354,1421,0
+RNTY.US,D,20250521,000000,51.5,51.6702,51.5,51.6702,386,0
+RNTY.US,D,20250523,000000,51.105,51.1964,51.0959,51.1964,490,0
+RNTY.US,D,20250527,000000,51.4171,51.8233,51.4171,51.8233,567,0
+RNTY.US,D,20250528,000000,51.895,51.895,51.7512,51.7512,294,0
+RNTY.US,D,20250529,000000,51.55,52.1179,51.55,52.1179,269,0
+RNTY.US,D,20250530,000000,51.9794,52.1166,51.91,52.1166,780,0
+RNTY.US,D,20250602,000000,51.8714,52.2086,51.85,52.2086,705,0
+RNTY.US,D,20250603,000000,51.7,52.1604,51.7,52.0525,4214,0
+RNTY.US,D,20250604,000000,51.5012,51.95,51.24,51.6256,2037,0
+RNTY.US,D,20250606,000000,51.76,51.76,51.5758,51.5758,2028,0
+RNTY.US,D,20250612,000000,52.17,52.18,52.046,52.046,506,0
+RNTY.US,D,20250616,000000,51.72,51.8827,51.72,51.8827,975,0
+RNTY.US,D,20250617,000000,51.9915,51.9915,51.7929,51.7929,173,0
+RNTY.US,D,20250625,000000,52.03,52.03,51.6636,51.6636,534,0
+RNTY.US,D,20250626,000000,51.5969,51.6595,51.5969,51.6595,566,0
+RNTY.US,D,20250701,000000,52,52.35,52,52.146,2869,0
+RNTY.US,D,20250702,000000,51.44,51.6498,51.21,51.6498,3411,0
+RNTY.US,D,20250703,000000,51.645,51.86,51.44,51.8313,2322,0
+RNTY.US,D,20250708,000000,51.4,51.5001,51.4,51.5001,399,0
+RNTY.US,D,20250711,000000,51.14,51.6199,51.11,51.6199,2956,0
+RNTY.US,D,20250714,000000,51.6998,51.91,51.52,51.7622,1184,0
+RNTY.US,D,20250715,000000,51.24,51.24,51.1848,51.1848,810,0
+RNTY.US,D,20250716,000000,51.6,51.64,51.4,51.5579,667,0
+RNTY.US,D,20250721,000000,51.7451,52.07,51.7451,51.928,3871,0
+RNTY.US,D,20250722,000000,52.08,52.2689,52.08,52.2689,937,0
+RNTY.US,D,20250723,000000,52.0458,52.31,52.0458,52.2595,558,0
+RNTY.US,D,20250724,000000,52.03,52.37,52.03,52.2077,524,0
+RNTY.US,D,20250725,000000,52.28,52.28,52.1621,52.1621,371,0
+RNTY.US,D,20250728,000000,52.0414,52.49,51.6587,51.6587,770,0
+RNTY.US,D,20250730,000000,52.32,52.32,51.5736,51.5736,660,0
+RNTY.US,D,20250731,000000,51.3139,51.3139,50.7485,50.7485,1841,0
+RNTY.US,D,20250801,000000,50.75,50.75,50.5707,50.5707,669,0
+RNTY.US,D,20250804,000000,50.7476,50.7476,50.6908,50.6908,747,0
+RNTY.US,D,20250805,000000,50.82,51.12,50.73,51.1166,6707,0
+RNTY.US,D,20250806,000000,50.48,50.48,50.155,50.155,1999,0
+RNTY.US,D,20250807,000000,50.19,50.3699,50.19,50.1983,704,0
+RNTY.US,D,20250808,000000,50.12,50.27,49.9001,49.9247,1156,0
+RNTY.US,D,20250811,000000,49.8,49.85,49.61,49.6765,1926,0
+RNTY.US,D,20250812,000000,49.5,49.8055,49.5,49.8055,1621,0
+RNTY.US,D,20250813,000000,49.88,50.2048,49.78,50.2048,837,0
+RNTY.US,D,20250818,000000,49.71,49.7916,49.71,49.7916,547,0
+RNTY.US,D,20250819,000000,50.33,50.39,50,50.2738,1412,0
+RNTY.US,D,20250820,000000,50.5,50.5,50.4141,50.4141,438,0
+RNTY.US,D,20250821,000000,50.41,50.41,50.1821,50.1821,435,0
+RNTY.US,D,20250822,000000,51.03,51.03,50.836,50.836,393,0
+RNTY.US,D,20250825,000000,50.7,50.7,50.4901,50.6241,1021,0
+RNTY.US,D,20250826,000000,50.7,50.7,50.5496,50.5496,282,0
+RNTY.US,D,20250827,000000,50.87,50.955,50.59,50.8681,1577,0
+RNTY.US,D,20250828,000000,50.626,50.6575,50.626,50.6575,848,0
+RNTY.US,D,20250902,000000,50.68,50.68,50.1856,50.3725,10679,0
+RNTY.US,D,20250903,000000,49.7405,49.8,49.693,49.693,1704,0
+RNTY.US,D,20250904,000000,49.92,49.9454,49.74,49.9454,3413,0
+RNTY.US,D,20250905,000000,50.44,50.59,50.2519,50.2519,808,0
+RNTY.US,D,20250908,000000,50.01,50.1256,49.9095,50.1256,4238,0
+RNTY.US,D,20250909,000000,50.15,50.2029,50.15,50.2029,382,0
+RNTY.US,D,20250910,000000,50.2,50.2751,50.2,50.2751,471,0
+RNTY.US,D,20250911,000000,50.4689,50.7758,50.4689,50.7758,722,0
+RNTY.US,D,20250915,000000,50.85,50.85,50.5015,50.5015,2867,0
+RNTY.US,D,20250916,000000,50.33,50.3373,50.33,50.3373,511,0
+RNTY.US,D,20250917,000000,50.48,50.5,50.3424,50.3424,1243,0
+RNTY.US,D,20250919,000000,50.6,50.6,50.4271,50.4271,763,0
+RNTY.US,D,20250922,000000,50.16,50.3653,50.16,50.3653,807,0
+RNTY.US,D,20250923,000000,50.4848,50.5906,50.4848,50.5906,306,0
+RNTY.US,D,20250925,000000,50,50,50,50,523,0
+RNTY.US,D,20250926,000000,50.16,50.55,50.16,50.4593,895,0
+RNTY.US,D,20250929,000000,50.48,50.48,50.418,50.418,464,0
+RNTY.US,D,20250930,000000,50.49,50.6396,50.49,50.6396,855,0
+RNTY.US,D,20251002,000000,50.3685,50.65,50.28,50.4082,4154,0
+RNTY.US,D,20251003,000000,50.6,50.828,50.58,50.6104,4217,0
+RNTY.US,D,20251006,000000,50.32,50.43,50.27,50.3162,1092,0
+RNTY.US,D,20251007,000000,50.15,50.38,50.13,50.2577,4517,0
+RNTY.US,D,20251008,000000,49.52,49.7033,49.5,49.7033,9223,0
+RNTY.US,D,20251009,000000,49.72,49.72,49.5636,49.5636,1945,0
+RNTY.US,D,20251010,000000,49.6915,49.6915,48.965,49.0313,2568,0
+RNTY.US,D,20251013,000000,49.05,49.2509,49.05,49.2509,493,0
+RNTY.US,D,20251014,000000,48.96,49.6653,48.96,49.6653,814,0
+RNTY.US,D,20251015,000000,50.1,50.1,49.9536,49.9536,4293,0
+RNTY.US,D,20251016,000000,50.1399,50.1399,50.0293,50.0293,533,0
+RNTY.US,D,20251021,000000,50.415,50.75,50.415,50.5607,2697,0
+RNTY.US,D,20251022,000000,50.55,50.78,50.528,50.737,4771,0
+RNTY.US,D,20251023,000000,50.29,50.7042,50.29,50.7042,796,0
+RNTY.US,D,20251024,000000,50.91,51.0599,50.79,50.91,2555,0
+RNTY.US,D,20251027,000000,50.91,50.91,50.54,50.8024,1155,0
+RNTY.US,D,20251028,000000,50.34,50.34,50.0731,50.0731,2267,0
+RNTY.US,D,20251029,000000,49.66,49.66,48.9,48.9176,7630,0
+RNTY.US,D,20251030,000000,49.03,49.52,49.03,49.4331,4338,0
+RNTY.US,D,20251031,000000,49.55,49.91,49.55,49.82,9300,0
+RNTY.US,D,20251103,000000,49.29,49.57,49.29,49.4392,1676,0
+RNTY.US,D,20251104,000000,49.41,49.681,49.41,49.681,2022,0
+RNTY.US,D,20251105,000000,49.2,49.2426,48.97,49.2426,1644,0
+RNTY.US,D,20251106,000000,49.07,49.137,49.07,49.137,399,0
+RNTY.US,D,20251107,000000,49.19,49.6088,49.19,49.6088,976,0
+RNTY.US,D,20251110,000000,49.689,49.7798,49.36,49.7798,1214,0
+RNTY.US,D,20251111,000000,49.83,50.2768,49.83,50.2768,941,0
+RNTY.US,D,20251112,000000,50.1,50.22,49.9682,49.9682,1028,0
+RNTY.US,D,20251113,000000,49.89,49.895,49.2415,49.2415,2570,0
+RNTY.US,D,20251114,000000,49.3,49.46,49.3,49.4509,967,0
+RNTY.US,D,20251117,000000,49.4999,49.4999,48.9761,48.9761,1131,0
+RNTY.US,D,20251119,000000,48.78,48.8156,48.78,48.8156,239,0
+RNTY.US,D,20251120,000000,49.2263,49.2263,48.72,48.7398,1211,0
+RNTY.US,D,20251121,000000,48.917,49.58,48.917,49.3593,3533,0
+RNTY.US,D,20251124,000000,49,49.49,49,49.4171,363,0
+RNTY.US,D,20251125,000000,49.6,49.7381,49.6,49.7381,572,0
+RNTY.US,D,20251126,000000,49.8046,49.97,49.7853,49.9375,2146,0
+RNTY.US,D,20251128,000000,50.1715,50.205,50.0351,50.0351,967,0
+RNTY.US,D,20251202,000000,49.65,49.65,49.37,49.6253,3335,0
+RNTY.US,D,20251203,000000,49.1,49.41,49.091,49.2605,1461,0
+RNTY.US,D,20251205,000000,49.2,49.38,49.1323,49.1323,641,0
+RNTY.US,D,20251208,000000,48.9695,49.04,48.8106,48.8106,1229,0
+RNTY.US,D,20251209,000000,48.8,48.81,48.5193,48.5193,2022,0
+RNTY.US,D,20251210,000000,48.81,48.845,48.7304,48.7304,1752,0
+RNTY.US,D,20251211,000000,49.195,49.195,48.9,49.0149,1000,0
+RNTY.US,D,20251212,000000,49.01,49.0655,48.8274,48.8274,1383,0
+RNTY.US,D,20251215,000000,48.905,49.0538,48.905,49.0538,676,0
+RNTY.US,D,20251216,000000,48.88,48.88,48.7491,48.7491,659,0
+RNTY.US,D,20251219,000000,48.7,48.7,48.6782,48.6782,589,0
+RNTY.US,D,20251223,000000,48.73,48.8808,48.73,48.8808,1269,0
+RNTY.US,D,20251224,000000,49.22,49.22,49.1723,49.1723,354,0
+RNTY.US,D,20251229,000000,49.4,49.4299,49,49.345,1078,0
+RNTY.US,D,20251230,000000,49.3864,49.56,49.3864,49.5298,1088,0
+RNTY.US,D,20251231,000000,48.78,48.86,48.78,48.86,2797,0
+RNTY.US,D,20260102,000000,48.63,48.7471,48.48,48.7471,1291,0
+RNTY.US,D,20260105,000000,48.7999,48.7999,48.47,48.7954,1321,0
+RNTY.US,D,20260106,000000,48.843,49.17,48.76,49.1367,1874,0
+RNTY.US,D,20260108,000000,48.84,49.175,48.84,49.1403,1161,0
+RNTY.US,D,20260109,000000,49.175,49.39,49.095,49.1102,1483,0
+RNTY.US,D,20260113,000000,49.241,49.3748,48.98,49.3748,2654,0
+RNTY.US,D,20260114,000000,49.6,49.6101,48.96,49.6101,873,0
+RNTY.US,D,20260115,000000,49.68,50.11,49.68,49.9728,815,0
+RNTY.US,D,20260116,000000,49.89,50.4451,49.89,50.4451,495,0
+RNTY.US,D,20260120,000000,49.93,50.16,49.5749,49.5749,2004,0
+RNTY.US,D,20260121,000000,49.7623,49.98,49.42,49.8455,3033,0
+RNTY.US,D,20260122,000000,49.77,49.77,49.6092,49.6092,281,0
+RNTY.US,D,20260123,000000,49.68,49.77,49.68,49.7071,762,0
+RNTY.US,D,20260126,000000,49.79,49.79,49.54,49.6009,2014,0
+RNTY.US,D,20260128,000000,49.6257,49.8,49.3175,49.3175,3459,0
+RNTY.US,D,20260129,000000,49.7588,49.9227,49.7588,49.9227,337,0
+RNTY.US,D,20260130,000000,49.78,50.05,49.6,50.0401,5292,0
+RNTY.US,D,20260202,000000,49.5201,49.88,49.5201,49.5264,1183,0
+RNTY.US,D,20260203,000000,49.49,49.49,49.405,49.4597,1394,0
+RNTY.US,D,20260204,000000,49.565,49.65,49.53,49.6262,653,0
+RNTY.US,D,20260205,000000,49.2565,49.4189,49.16,49.2415,1234,0
+RNTY.US,D,20260206,000000,49.8,50.0944,49.715,50.0944,1395,0
+RNTY.US,D,20260209,000000,50.1,50.2951,50.1,50.2951,1104,0
+RNTY.US,D,20260210,000000,51.19,51.19,51.19,51.19,1233,0
+RNTY.US,D,20260211,000000,51.19,51.2,50.765,50.9348,2339,0
+RNTY.US,D,20260212,000000,50.62,50.8918,50.62,50.8918,422,0
+RNTY.US,D,20260213,000000,51.4,51.77,51.36,51.4938,1290,0
+RNTY.US,D,20260217,000000,51.6,51.9499,51.49,51.8002,7664,0
+RNTY.US,D,20260218,000000,51.69,51.71,51.57,51.57,1143,0
diff --git a/daily/us/nyse stocks/2/rrc.us.txt b/daily/us/nyse stocks/2/rrc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ad8eda5d8648f5d488f34bbf5736aa78a6a0ebc
--- /dev/null
+++ b/daily/us/nyse stocks/2/rrc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RRC.US,D,20050225,000000,15.8323,16.4837,15.7935,16.2739,854484.00130895,0
+RRC.US,D,20050228,000000,16.7602,16.8298,15.6613,16.1038,1034474.2831829,0
+RRC.US,D,20050301,000000,16.1038,16.3216,15.0586,15.3063,1609097.9765522,0
+RRC.US,D,20050302,000000,15.5648,15.8512,15.0486,15.6046,1975816.649892,0
+RRC.US,D,20050303,000000,15.6046,16.1426,15.537,15.7557,1479591.7314146,0
+RRC.US,D,20050304,000000,15.8512,15.9576,15.3739,15.9099,1019108.6582503,0
+RRC.US,D,20050307,000000,15.9099,15.9188,15.3928,15.7169,671670.16895982,0
+RRC.US,D,20050308,000000,15.6245,15.9099,15.4027,15.4126,1110198.3272115,0
+RRC.US,D,20050309,000000,15.4126,15.7169,15.0864,15.1153,797883.27741438,0
+RRC.US,D,20050310,000000,14.7324,14.8687,14.2441,14.6469,1370309.8704318,0
+RRC.US,D,20050311,000000,14.6101,15.2416,14.6101,15.0676,961724.62031721,0
+RRC.US,D,20050314,000000,15.0676,15.2416,14.8299,15.174,789730.37597116,0
+RRC.US,D,20050315,000000,15.1451,15.4972,14.996,15.0318,794748.01018449,0
+RRC.US,D,20050316,000000,14.8299,15.3928,14.7523,15.165,843977.13559852,0
+RRC.US,D,20050317,000000,15.165,15.6245,15.165,15.5748,880510.33925355,0
+RRC.US,D,20050318,000000,16.427,16.5036,15.9476,16.1426,1711161.0808181,0
+RRC.US,D,20050321,000000,16.0839,16.1983,15.5648,15.9288,1116159.1559925,0
+RRC.US,D,20050322,000000,15.9288,16.064,15.7459,15.8134,627614.53613649,0
+RRC.US,D,20050323,000000,15.7836,15.9476,14.7623,15.0398,1549050.2686731,0
+RRC.US,D,20050324,000000,15.0398,15.6613,15.0398,15.2495,669008.51008955,0
+RRC.US,D,20050328,000000,15.2495,15.3361,14.8786,15.1054,547185.58018717,0
+RRC.US,D,20050329,000000,15.0486,15.1451,14.4838,14.5714,1177778.5196383,0
+RRC.US,D,20050330,000000,14.5714,14.6101,13.7111,14.5714,2295034.7174997,0
+RRC.US,D,20050331,000000,14.7324,15.1153,14.7225,14.8985,1699404.331475,0
+RRC.US,D,20050401,000000,15.1839,15.7169,15.165,15.4684,1538696.2447263,0
+RRC.US,D,20050404,000000,15.6981,15.9476,15.4405,15.6344,1417347.9287214,0
+RRC.US,D,20050405,000000,15.6344,15.8134,15.4594,15.7359,1370938.3316309,0
+RRC.US,D,20050406,000000,15.8512,16.446,15.8134,16.3982,2385971.5446975,0
+RRC.US,D,20050407,000000,16.4548,16.7413,16.3594,16.5812,2772449.0381358,0
+RRC.US,D,20050408,000000,16.5911,16.7701,16.1038,16.2739,2026615.4199969,0
+RRC.US,D,20050411,000000,16.2083,16.2171,15.6245,15.9476,1176054.022108,0
+RRC.US,D,20050412,000000,15.8134,16.1784,15.3928,15.5847,1070223.1672615,0
+RRC.US,D,20050413,000000,15.5946,15.6245,14.8687,14.9572,920805.26026168,0
+RRC.US,D,20050414,000000,15.2793,15.6046,15.0765,15.1451,1612697.8023005,0
+RRC.US,D,20050415,000000,15.1451,15.3739,14.3515,14.5136,1399783.192361,0
+RRC.US,D,20050418,000000,14.4072,14.8985,14.1586,14.8587,852758.4982408,0
+RRC.US,D,20050419,000000,15.0138,15.4684,15.0138,15.3739,724822.90333184,0
+RRC.US,D,20050420,000000,15.354,15.7557,14.996,15.0049,888819.09907413,0
+RRC.US,D,20050421,000000,15.0964,15.6145,15.0964,15.5648,719333.67183474,0
+RRC.US,D,20050422,000000,15.5459,15.7935,15.3161,15.6046,868123.11763551,0
+RRC.US,D,20050425,000000,15.7259,15.8512,15.4684,15.6434,695974.02045002,0
+RRC.US,D,20050426,000000,15.6434,15.7169,15.2416,15.4594,855267.31534747,0
+RRC.US,D,20050427,000000,15.3161,15.3928,14.8299,14.9572,738306.16128105,0
+RRC.US,D,20050428,000000,14.8011,14.996,13.8065,14.7225,2547302.0594178,0
+RRC.US,D,20050429,000000,14.7623,14.8786,14.0622,14.446,1809621.3427221,0
+RRC.US,D,20050502,000000,14.3973,14.7046,14.08,14.63,863577.08070596,0
+RRC.US,D,20050503,000000,14.63,14.63,14.099,14.1686,1384264.7256647,0
+RRC.US,D,20050504,000000,14.1884,14.5335,14.1686,14.3973,1124316.0795873,0
+RRC.US,D,20050505,000000,14.4649,14.9383,14.4271,14.8011,1191102.9025963,0
+RRC.US,D,20050506,000000,14.8985,14.977,14.6558,14.7046,553139.37020262,0
+RRC.US,D,20050509,000000,14.7046,14.9472,14.6469,14.8786,396824.47861978,0
+RRC.US,D,20050510,000000,14.8389,14.8389,14.5236,14.5335,618989.03187157,0
+RRC.US,D,20050511,000000,14.5424,14.7811,14.4738,14.7225,629809.62541258,0
+RRC.US,D,20050512,000000,14.7225,14.8786,12.9165,13.8413,2164432.436031,0
+RRC.US,D,20050513,000000,13.5858,13.8343,13.3083,13.3939,1185928.4044677,0
+RRC.US,D,20050516,000000,13.3282,13.3659,12.9363,13.1164,1486490.7270734,0
+RRC.US,D,20050517,000000,13.1164,13.8901,13.0607,13.8413,1189535.2689814,0
+RRC.US,D,20050518,000000,13.9975,14.0164,13.6236,13.8603,725135.6256245,0
+RRC.US,D,20050519,000000,13.8603,14.08,13.7479,14.08,385852.04885308,0
+RRC.US,D,20050520,000000,14.08,14.08,13.7379,13.8065,338967.837865,0
+RRC.US,D,20050523,000000,13.7379,14.2252,13.7111,14.1486,755867.88102768,0
+RRC.US,D,20050524,000000,14.1486,14.6469,13.9099,14.638,1019735.1083735,0
+RRC.US,D,20050525,000000,14.6101,14.6658,14.1188,14.446,688289.69967683,0
+RRC.US,D,20050526,000000,14.446,14.4738,14.2342,14.4738,805722.45102702,0
+RRC.US,D,20050527,000000,14.4938,14.6956,14.3783,14.5714,870321.22352536,0
+RRC.US,D,20050531,000000,14.6101,14.7423,14.3117,14.7324,508610.12901967,0
+RRC.US,D,20050601,000000,14.8985,15.7459,14.8985,15.6523,1761959.850923,0
+RRC.US,D,20050602,000000,15.6523,15.8323,15.5072,15.6881,1023188.1255857,0
+RRC.US,D,20050603,000000,15.7359,16.1327,15.7071,15.9476,1061131.0934024,0
+RRC.US,D,20050606,000000,15.9099,16.1615,15.6881,15.8134,1450586.9901554,0
+RRC.US,D,20050607,000000,15.891,16.0452,15.5072,15.6344,871416.25431861,0
+RRC.US,D,20050608,000000,15.5648,16.0252,15.527,15.7935,1142968.8079755,0
+RRC.US,D,20050609,000000,16.0452,16.427,15.7935,15.9099,6866912.9660157,0
+RRC.US,D,20050610,000000,15.891,16.446,15.881,16.2649,2945224.5854445,0
+RRC.US,D,20050613,000000,16.2838,16.4548,16.1426,16.3594,1522705.1752083,0
+RRC.US,D,20050614,000000,16.417,16.4548,16.2649,16.417,1442588.9415517,0
+RRC.US,D,20050615,000000,16.446,16.6945,16.4072,16.6855,3151398.0691785,0
+RRC.US,D,20050616,000000,16.7145,16.8497,16.6011,16.7333,1196434.2646402,0
+RRC.US,D,20050617,000000,16.8864,17.1729,16.7145,16.964,1155826.6213395,0
+RRC.US,D,20050620,000000,16.964,17.0943,16.7333,16.9064,1031181.1464999,0
+RRC.US,D,20050621,000000,16.9064,16.9909,16.5036,16.5215,852917.37323193,0
+RRC.US,D,20050622,000000,16.5812,16.9064,16.4748,16.9064,1581969.569049,0
+RRC.US,D,20050623,000000,16.973,17.2117,16.7333,16.7333,910925.85021239,0
+RRC.US,D,20050624,000000,16.7701,17.2216,16.4548,17.1729,5618270.1671089,0
+RRC.US,D,20050627,000000,17.2216,17.7666,17.1918,17.7199,2133546.3333263,0
+RRC.US,D,20050628,000000,17.7865,17.8144,17.343,17.518,1455286.8743865,0
+RRC.US,D,20050629,000000,17.4782,17.508,17.0943,17.325,1111142.527317,0
+RRC.US,D,20050630,000000,17.325,17.5847,17.0943,17.1531,1719469.8406387,0
+RRC.US,D,20050701,000000,17.2873,18.1903,17.2296,18.1903,2168666.7562058,0
+RRC.US,D,20050705,000000,18.3006,18.7044,18.2718,18.5413,1297559.2020281,0
+RRC.US,D,20050706,000000,18.8466,18.9321,18.1117,18.3782,998099.95451903,0
+RRC.US,D,20050707,000000,18.2082,18.6467,18.1505,18.6467,1129172.8277337,0
+RRC.US,D,20050708,000000,18.8168,19.0097,18.4568,18.7591,1170875.5018278,0
+RRC.US,D,20050711,000000,18.6756,18.9699,18.4369,18.9699,897601.46725432,0
+RRC.US,D,20050712,000000,19.1042,19.4393,18.9997,19.3458,2123196.3315311,0
+RRC.US,D,20050713,000000,19.4971,19.6044,19.2972,19.4493,1705522.0241712,0
+RRC.US,D,20050714,000000,20.3304,20.3304,19.134,19.5845,4423089.8082532,0
+RRC.US,D,20050715,000000,19.68,19.7764,19.0943,19.2494,1330174.8299527,0
+RRC.US,D,20050718,000000,19.0097,19.0863,18.6467,18.779,769819.7196469,0
+RRC.US,D,20050719,000000,18.779,19.3369,18.5711,19.317,1016600.8466816,0
+RRC.US,D,20050720,000000,19.3926,19.6611,18.9321,19.3558,834571.33390885,0
+RRC.US,D,20050721,000000,19.3369,19.3747,18.8755,19.0495,921585.55768643,0
+RRC.US,D,20050722,000000,19.1828,19.7566,19.1828,19.7088,1089035.7761787,0
+RRC.US,D,20050725,000000,19.7188,19.9465,19.3926,19.5945,694717.09805189,0
+RRC.US,D,20050726,000000,19.7566,19.7666,19.3369,19.5746,537618.89243054,0
+RRC.US,D,20050727,000000,19.6432,19.68,19.2216,19.6134,775622.67897458,0
+RRC.US,D,20050728,000000,19.8053,19.8889,19.2016,19.5169,851817.31474908,0
+RRC.US,D,20050729,000000,19.5457,19.7367,19.4025,19.4791,713217.99021442,0
+RRC.US,D,20050801,000000,19.6233,19.8749,19.5457,19.5457,989007.88065993,0
+RRC.US,D,20050802,000000,19.5547,19.9366,19.327,19.9267,1269654.5192518,0
+RRC.US,D,20050803,000000,19.9943,20.2538,19.6333,19.68,889288.68528207,0
+RRC.US,D,20050804,000000,19.68,20.407,19.68,20.0818,878945.72225235,0
+RRC.US,D,20050805,000000,20.1285,20.2718,19.5269,19.7954,609427.37180454,0
+RRC.US,D,20050808,000000,20.0131,20.7332,20.0131,20.3105,1010173.4483065,0
+RRC.US,D,20050809,000000,20.5413,20.6874,19.8829,20.1285,1577425.5431953,0
+RRC.US,D,20050810,000000,20.1574,21.3825,20.1474,21.3627,1578994.1823482,0
+RRC.US,D,20050811,000000,21.5536,21.9206,21.489,21.9206,1979423.5144057,0
+RRC.US,D,20050812,000000,21.9206,22.034,21.4611,21.8619,957180.59446349,0
+RRC.US,D,20050815,000000,21.8619,21.8619,20.9411,21.2096,1137950.1682243,0
+RRC.US,D,20050816,000000,21.131,21.4611,20.5611,20.6178,1101424.0033347,0
+RRC.US,D,20050817,000000,20.5413,21.0753,19.5647,19.6989,1187339.1741674,0
+RRC.US,D,20050818,000000,19.2016,19.7666,19.134,19.5647,1064734.9413024,0
+RRC.US,D,20050819,000000,19.7764,20.5711,19.7764,20.1196,815131.26933045,0
+RRC.US,D,20050822,000000,20.407,20.6178,20.0519,20.3006,591553.93530316,0
+RRC.US,D,20050823,000000,20.3205,20.6476,20.0221,20.3881,583245.17548258,0
+RRC.US,D,20050824,000000,20.5413,21.0176,20.5223,20.9411,1058775.1180594,0
+RRC.US,D,20050825,000000,20.8655,21.0464,20.7332,20.9609,388671.57717656,0
+RRC.US,D,20050826,000000,20.9609,21.0464,20.3105,20.4467,608957.7855966,0
+RRC.US,D,20050829,000000,21.0464,21.2672,20.4766,20.9798,1272474.0475753,0
+RRC.US,D,20050830,000000,21.1111,22.206,21.0952,21.8241,1661143.613676,0
+RRC.US,D,20050831,000000,21.8331,22.7589,21.6024,22.215,1913729.7111142,0
+RRC.US,D,20050901,000000,22.4924,22.9628,22.4358,22.9529,1083704.4141348,0
+RRC.US,D,20050902,000000,22.7689,22.7967,21.9405,22.2339,804467.53970473,0
+RRC.US,D,20050906,000000,22.2438,22.5958,21.7476,22.0708,943220.71154093,0
+RRC.US,D,20050907,000000,22.1294,22.5203,21.9405,22.2915,752415.86935346,0
+RRC.US,D,20050908,000000,22.4536,22.6346,22.1006,22.3185,960942.31181661,0
+RRC.US,D,20050909,000000,22.4536,22.9141,22.387,22.8564,1291602.395399,0
+RRC.US,D,20050912,000000,22.7003,22.7003,22.1096,22.3105,1245036.939931,0
+RRC.US,D,20050913,000000,22.2637,22.3771,21.9872,22.1006,995436.28457291,0
+RRC.US,D,20050914,000000,22.2637,22.387,21.8917,22.1195,1625400.7628249,0
+RRC.US,D,20050915,000000,22.3185,22.4825,22.024,22.2239,1250216.4657493,0
+RRC.US,D,20050916,000000,22.2637,22.4825,21.8331,22.0708,1261973.2150924,0
+RRC.US,D,20050919,000000,22.387,23.5346,22.387,23.3915,2029281.1010189,0
+RRC.US,D,20050920,000000,23.1787,23.3915,22.7391,23.0504,887408.32937447,0
+RRC.US,D,20050921,000000,23.7276,24.0806,23.2184,23.2283,1339110.0398965,0
+RRC.US,D,20050922,000000,23.6112,23.9852,22.4159,23.0026,1598902.8275966,0
+RRC.US,D,20050923,000000,22.9529,22.9926,22.1672,22.4358,1729036.5283954,0
+RRC.US,D,20050926,000000,22.3185,23.833,22.2816,23.66,2100308.2774302,0
+RRC.US,D,20050927,000000,23.5078,24.4636,23.1587,24.4058,1865597.6275692,0
+RRC.US,D,20050928,000000,24.5023,25.0563,24.1951,24.9498,2145931.5438684,0
+RRC.US,D,20050929,000000,25.1726,25.1915,24.559,24.8832,2573954.8474856,0
+RRC.US,D,20050930,000000,24.7311,24.912,24.3283,24.6257,1477392.6199869,0
+RRC.US,D,20051003,000000,24.6257,25.449,24.6257,25.4302,2194847.9469898,0
+RRC.US,D,20051004,000000,25.831,26.1462,25.459,25.6897,4493955.0930596,0
+RRC.US,D,20051005,000000,25.5714,25.8896,23.6112,23.7753,3350358.8294228,0
+RRC.US,D,20051006,000000,23.122,23.5178,21.9773,22.3185,3805039.9487974,0
+RRC.US,D,20051007,000000,22.5104,22.9728,22.0708,22.4358,2526136.4917713,0
+RRC.US,D,20051010,000000,22.4358,22.4358,21.2961,21.4213,2672573.9843807,0
+RRC.US,D,20051011,000000,21.8421,22.8962,21.6222,22.586,2315573.8350232,0
+RRC.US,D,20051012,000000,22.576,22.6804,21.8819,22.3185,1555158.9115279,0
+RRC.US,D,20051013,000000,22.1672,22.1871,20.1007,21.2096,2243451.6278185,0
+RRC.US,D,20051014,000000,20.8843,21.8053,20.59,21.6909,2598570.4157305,0
+RRC.US,D,20051017,000000,22.6436,22.7967,22.034,22.4536,1342716.9044101,0
+RRC.US,D,20051018,000000,22.1672,22.2915,21.121,21.141,1902911.128649,0
+RRC.US,D,20051019,000000,21.1111,21.6322,20.3593,21.6322,1602664.5449497,0
+RRC.US,D,20051020,000000,21.3627,21.5636,19.8152,20.1574,2043861.4008372,0
+RRC.US,D,20051021,000000,19.9943,21.1797,19.9077,20.59,1322645.3620189,0
+RRC.US,D,20051024,000000,20.59,21.681,20.2538,21.6511,1222145.8692163,0
+RRC.US,D,20051025,000000,21.7386,22.4358,21.681,22.2816,2294719.9841313,0
+RRC.US,D,20051026,000000,22.2816,23.1587,21.6998,22.3105,1645155.5607718,0
+RRC.US,D,20051027,000000,22.9628,22.9926,21.6998,21.8152,2133546.3333263,0
+RRC.US,D,20051028,000000,21.8519,22.2915,21.0654,21.9962,2350065.7967035,0
+RRC.US,D,20051031,000000,22.1484,22.9628,22.0708,22.7589,1730135.5813403,0
+RRC.US,D,20051101,000000,22.8365,22.943,22.1672,22.7102,1143437.3886455,0
+RRC.US,D,20051102,000000,22.7291,23.3338,22.4825,23.1498,1946658.0613314,0
+RRC.US,D,20051103,000000,23.3626,23.9852,23.1787,23.7187,1222932.1998686,0
+RRC.US,D,20051104,000000,23.7933,23.8131,22.387,22.6436,1788614.6500667,0
+RRC.US,D,20051107,000000,22.6436,22.6436,21.9305,22.3185,1335660.0392981,0
+RRC.US,D,20051108,000000,22.2915,23.0314,22.0906,22.4825,1308695.5344756,0
+RRC.US,D,20051109,000000,22.4825,23.4482,22.1583,22.6257,1400413.6646359,0
+RRC.US,D,20051110,000000,22.2637,22.2915,20.9221,21.1896,2307105.1946735,0
+RRC.US,D,20051111,000000,21.1032,21.9107,21.1032,21.5636,1689996.5187095,0
+RRC.US,D,20051114,000000,22.206,22.4159,21.6222,21.9962,1021931.2031876,0
+RRC.US,D,20051115,000000,22.0061,22.6436,21.7853,22.0708,1889268.9957087,0
+RRC.US,D,20051116,000000,22.1195,23.4581,22.0708,23.1985,1704734.687981,0
+RRC.US,D,20051117,000000,23.4382,23.6112,22.7967,23.0682,1847095.7298688,0
+RRC.US,D,20051118,000000,23.122,23.2383,22.557,23.2184,939304.14134836,0
+RRC.US,D,20051121,000000,23.4094,23.9196,23.3159,23.8131,1285017.1275707,0
+RRC.US,D,20051122,000000,23.9574,24.7311,23.9196,24.4058,1719787.5906209,0
+RRC.US,D,20051123,000000,24.4058,24.5779,24.0428,24.2726,1621793.8983112,0
+RRC.US,D,20051125,000000,24.3014,24.7141,24.1951,24.5122,384905.83767178,0
+RRC.US,D,20051128,000000,24.4934,24.5023,22.7192,22.943,1925797.1716741,0
+RRC.US,D,20051129,000000,23.6023,23.6311,23.0504,23.4004,1275138.7230594,0
+RRC.US,D,20051130,000000,23.4094,24.0428,23.4094,23.7565,1109577.9103159,0
+RRC.US,D,20051201,000000,24.014,24.7042,23.9285,24.5222,1219794.9215628,0
+RRC.US,D,20051202,000000,24.5222,24.7311,23.8609,24.2537,1812757.6154899,0
+RRC.US,D,20051205,000000,24.5878,25.3058,24.5878,24.9697,1452360.7590436,0
+RRC.US,D,20051206,000000,24.8742,25.7723,24.5023,25.2581,1482777.2755404,0
+RRC.US,D,20051207,000000,25.7136,25.9761,25.0175,25.1627,1037609.5504128,0
+RRC.US,D,20051208,000000,25.4004,26.1462,25.2114,26.1462,1067501.1761162,0
+RRC.US,D,20051209,000000,25.9095,25.9662,25.4102,25.5714,1297665.7890476,0
+RRC.US,D,20051212,000000,26.1651,26.3859,25.2114,25.6599,1426440.0025805,0
+RRC.US,D,20051213,000000,26.0527,27.1437,25.996,26.5013,2064976.6915878,0
+RRC.US,D,20051214,000000,26.4823,26.8254,26.0249,26.7966,1051197.3843055,0
+RRC.US,D,20051215,000000,26.8056,27.0183,26.2606,26.7966,1427794.4621567,0
+RRC.US,D,20051216,000000,26.9229,26.9697,25.9861,26.1283,1139207.0906225,0
+RRC.US,D,20051219,000000,26.1373,26.5769,25.8796,26.185,1251880.6310043,0
+RRC.US,D,20051220,000000,26.2994,26.5967,26.1939,26.2994,738254.8788472,0
+RRC.US,D,20051221,000000,26.3292,26.5579,26.0717,26.4048,735323.73581477,0
+RRC.US,D,20051222,000000,26.1183,26.357,25.7623,26.0249,549169.50650038,0
+RRC.US,D,20051223,000000,25.9294,25.9384,25.1249,25.6003,1000297.054871,0
+RRC.US,D,20051227,000000,25.449,25.459,24.1095,24.7867,1289930.1858405,0
+RRC.US,D,20051228,000000,24.921,25.64,24.7311,25.2969,1264739.4499062,0
+RRC.US,D,20051229,000000,25.3058,25.3058,24.7589,24.7967,790931.99378377,0
+RRC.US,D,20051230,000000,24.4336,25.3526,24.4158,25.2015,783514.14055899,0
+RRC.US,D,20060103,000000,25.2015,26.4048,25.2015,26.367,1774923.2457683,0
+RRC.US,D,20060104,000000,26.4048,27.4659,26.4048,27.279,1844433.0654606,0
+RRC.US,D,20060105,000000,27.3138,27.4171,26.0805,26.2606,1700815.1011747,0
+RRC.US,D,20060106,000000,26.6455,26.9796,26.357,26.5013,1241326.5050118,0
+RRC.US,D,20060109,000000,26.4436,26.6067,26.006,26.4336,1210593.2440707,0
+RRC.US,D,20060110,000000,26.4336,27.2192,26.3392,27.1049,1174432.0894455,0
+RRC.US,D,20060111,000000,27.1994,27.7066,26.8155,27.5057,1360799.4927986,0
+RRC.US,D,20060112,000000,27.6001,28.4235,27.3993,27.5147,1783597.0158533,0
+RRC.US,D,20060113,000000,27.5534,27.7264,26.9597,27.4659,746511.35069602,0
+RRC.US,D,20060117,000000,27.7464,28.3192,27.7066,28.0984,765744.27446321,0
+RRC.US,D,20060118,000000,28.2724,28.4137,27.0571,27.3794,795425.74274156,0
+RRC.US,D,20060119,000000,27.1894,28.6842,27.1805,28.4912,1379720.6998111,0
+RRC.US,D,20060120,000000,28.8273,29.1953,28.0984,28.2257,1105131.4216402,0
+RRC.US,D,20060123,000000,28.2257,28.5598,27.6866,27.7742,1259515.6804195,0
+RRC.US,D,20060124,000000,27.7842,28.1282,27.4759,27.6469,1524376.3792288,0
+RRC.US,D,20060125,000000,28.2724,28.3749,26.9885,27.0273,1392363.3280604,0
+RRC.US,D,20060126,000000,26.9985,27.0273,25.9194,26.5401,2151207.6013269,0
+RRC.US,D,20060127,000000,27.1805,27.7921,27.0273,27.1437,1794151.1418458,0
+RRC.US,D,20060130,000000,27.279,28.2257,27.279,28.0009,1059978.7469478,0
+RRC.US,D,20060131,000000,28.0596,28.6444,28.0109,28.5787,886362.56993922,0
+RRC.US,D,20060201,000000,28.5976,28.7597,27.7642,27.9174,1362889.0005933,0
+RRC.US,D,20060202,000000,27.9373,28.2536,26.7966,27.0373,1023707.9886896,0
+RRC.US,D,20060203,000000,27.0373,27.3605,26.4048,26.6932,1154463.111922,0
+RRC.US,D,20060206,000000,27.1437,27.3694,26.8642,26.9697,944063.35231663,0
+RRC.US,D,20060207,000000,26.4048,26.4048,24.7967,24.9886,1975608.503543,0
+RRC.US,D,20060208,000000,24.8255,24.9786,23.7276,24.8832,2284788.2861103,0
+RRC.US,D,20060209,000000,24.921,25.2114,23.2681,23.478,2281864.1818433,0
+RRC.US,D,20060210,000000,23.5446,23.6411,22.557,22.9926,2241725.1192125,0
+RRC.US,D,20060213,000000,22.387,23.114,22.206,22.3015,1148092.0236704,0
+RRC.US,D,20060214,000000,21.7655,23.66,21.7088,23.2184,2452450.6731034,0
+RRC.US,D,20060215,000000,23.4382,24.1095,23.0782,23.1985,2605470.4169273,0
+RRC.US,D,20060216,000000,23.5346,24.387,23.5346,23.8996,1411181.9702052,0
+RRC.US,D,20060217,000000,24.0906,24.8544,23.833,24.014,1078161.8891281,0
+RRC.US,D,20060221,000000,25.0175,25.0563,24.6455,24.8255,1257318.5800677,0
+RRC.US,D,20060222,000000,24.8255,24.8255,23.7276,23.8032,1276132.1945228,0
+RRC.US,D,20060223,000000,23.3915,23.9952,23.0226,23.468,1647716.6658503,0
+RRC.US,D,20060224,000000,24.004,24.3571,23.7465,23.7565,1182273.274134,0
+RRC.US,D,20060227,000000,23.4094,23.6311,23.0226,23.2681,1590330.6168413,0
+RRC.US,D,20060228,000000,23.0404,23.3815,22.566,22.8962,2310710.0481113,0
+RRC.US,D,20060301,000000,22.9628,23.833,22.9061,23.8231,1543713.8789396,0
+RRC.US,D,20060302,000000,23.9196,24.3482,23.7187,24.0906,1521347.6990183,0
+RRC.US,D,20060303,000000,24.0628,24.7778,23.9752,24.387,1422571.698208,0
+RRC.US,D,20060306,000000,24.0528,24.1951,22.8465,22.934,1337070.8089978,0
+RRC.US,D,20060307,000000,22.8465,22.934,21.8152,22.1006,1456124.4874727,0
+RRC.US,D,20060308,000000,21.7655,22.576,21.5437,22.3185,1741995.901089,0
+RRC.US,D,20060309,000000,22.4825,22.7102,21.9693,22.1871,1489258.9729631,0
+RRC.US,D,20060310,000000,22.0518,22.6346,21.8331,22.4159,1224914.1151059,0
+RRC.US,D,20060313,000000,22.8167,23.3239,22.6734,23.2582,1098858.8761046,0
+RRC.US,D,20060314,000000,23.3239,24.2627,23.0782,24.2149,1958569.6635139,0
+RRC.US,D,20060315,000000,24.2149,24.4436,24.0329,24.2726,1673534.8574457,0
+RRC.US,D,20060316,000000,24.2537,25.0851,24.1751,24.9697,1422675.2686136,0
+RRC.US,D,20060317,000000,25.1149,25.7822,24.5968,24.6843,935909.4453355,0
+RRC.US,D,20060320,000000,24.4436,24.8643,23.9652,23.9952,664248.29358336,0
+RRC.US,D,20060321,000000,23.8231,24.2915,23.4482,23.833,1271951.1678577,0
+RRC.US,D,20060322,000000,23.7933,24.5878,23.66,24.4436,938937.12000811,0
+RRC.US,D,20060323,000000,24.8255,25.278,24.6743,25.0473,1206415.2340193,0
+RRC.US,D,20060324,000000,24.9697,25.5903,24.9598,25.4401,1014515.3610386,0
+RRC.US,D,20060327,000000,25.449,25.8508,25.2581,25.7424,879986.45399801,0
+RRC.US,D,20060328,000000,25.9761,26.7419,25.8896,26.3958,943748.61894814,0
+RRC.US,D,20060329,000000,26.4734,26.6733,26.1183,26.6355,963817.14472561,0
+RRC.US,D,20060330,000000,26.7498,27.269,26.6932,26.8941,1094679.8605153,0
+RRC.US,D,20060331,000000,26.6067,26.6455,25.7524,26.1283,1085484.2162506,0
+RRC.US,D,20060403,000000,26.5489,26.8841,26.2506,26.3392,786751.97265657,0
+RRC.US,D,20060404,000000,26.3392,26.4436,25.8408,26.3292,742956.77415412,0
+RRC.US,D,20060405,000000,26.4237,26.7419,26.1183,26.4923,960889.01830693,0
+RRC.US,D,20060406,000000,26.6932,26.8254,26.1183,26.6455,606552.53889554,0
+RRC.US,D,20060407,000000,26.6455,26.7031,25.6499,25.9095,721110.45733673,0
+RRC.US,D,20060410,000000,26.8354,26.8354,26.4048,26.6733,717139.58809658,0
+RRC.US,D,20060411,000000,26.7866,26.7866,25.9194,26.1651,1180075.1682442,0
+RRC.US,D,20060412,000000,26.1751,26.4048,25.6499,25.822,798980.31928346,0
+RRC.US,D,20060413,000000,25.822,26.0905,25.2015,25.9473,495549.19699625,0
+RRC.US,D,20060417,000000,26.2317,26.6265,26.1751,26.5867,408479.66863314,0
+RRC.US,D,20060418,000000,26.7866,27.6568,26.6455,27.5245,1000398.6142007,0
+RRC.US,D,20060419,000000,27.5245,28.6544,27.4659,28.5976,2337576.0102178,0
+RRC.US,D,20060420,000000,28.4623,28.6941,27.4559,28.166,1825093.5546741,0
+RRC.US,D,20060421,000000,28.703,28.9765,28.0009,28.5001,881763.2395,0
+RRC.US,D,20060424,000000,28.3192,28.4623,27.9571,28.1372,750689.3607474,0
+RRC.US,D,20060425,000000,28.4623,28.5787,27.3605,27.4759,885003.08267341,0
+RRC.US,D,20060426,000000,27.3426,27.7921,26.7031,26.9796,1661303.4942051,0
+RRC.US,D,20060427,000000,26.3392,26.9796,25.64,26.0427,1421210.1998664,0
+RRC.US,D,20060428,000000,25.6699,25.9384,25.2581,25.3804,1412539.4463951,0
+RRC.US,D,20060501,000000,25.6201,26.3471,25.6201,26.2029,1423301.7187369,0
+RRC.US,D,20060502,000000,27.0273,27.2491,26.377,26.5489,948348.95492529,0
+RRC.US,D,20060503,000000,26.357,26.7768,25.8708,26.0995,692156.99851139,0
+RRC.US,D,20060504,000000,26.0995,26.6455,25.6977,26.2218,687245.95131743,0
+RRC.US,D,20060505,000000,26.2218,26.6733,26.1283,26.4048,769294.82885345,0
+RRC.US,D,20060508,000000,25.8796,26.367,25.8796,26.2606,848522.16699015,0
+RRC.US,D,20060509,000000,26.2606,26.3471,25.9384,26.0717,1058724.8411635,0
+RRC.US,D,20060510,000000,26.0717,26.2506,25.7057,26.1183,2057659.3921548,0
+RRC.US,D,20060511,000000,26.4048,27.6568,26.4048,26.9985,3267733.7786595,0
+RRC.US,D,20060512,000000,26.9985,26.9985,25.9384,26.0717,2156960.2837586,0
+RRC.US,D,20060515,000000,24.8742,25.6201,24.5878,25.1249,2044386.2916306,0
+RRC.US,D,20060516,000000,25.449,25.5167,24.7778,24.912,1137222.1587713,0
+RRC.US,D,20060517,000000,24.8832,25.2581,24.3193,24.6743,1898990.5363047,0
+RRC.US,D,20060518,000000,24.6743,25.0274,23.7276,23.7843,1364665.7860953,0
+RRC.US,D,20060519,000000,23.7843,24.3969,23.0126,24.0906,1163873.9413012,0
+RRC.US,D,20060522,000000,23.8509,23.8509,22.576,23.6311,1690782.8493618,0
+RRC.US,D,20060523,000000,24.2149,24.6157,23.7465,23.7933,1032488.3457939,0
+RRC.US,D,20060524,000000,23.8897,23.9384,22.8167,23.2781,1075029.638512,0
+RRC.US,D,20060525,000000,23.5178,24.2249,23.0971,23.9574,852289.91757078,0
+RRC.US,D,20060526,000000,24.1095,24.3969,23.8032,24.2627,646372.84600614,0
+RRC.US,D,20060530,000000,24.5779,24.7311,23.8708,23.9952,1094783.4309209,0
+RRC.US,D,20060531,000000,24.004,24.8742,23.8708,24.7778,3559984.3248309,0
+RRC.US,D,20060601,000000,24.5878,25.459,24.2537,25.3804,1325155.1846635,0
+RRC.US,D,20060602,000000,25.6798,25.6897,24.912,25.4202,1172133.4297638,0
+RRC.US,D,20060605,000000,25.9294,25.9563,24.5779,24.7042,946575.18603705,0
+RRC.US,D,20060606,000000,24.7678,25.2114,23.9196,24.2049,1612592.2208191,0
+RRC.US,D,20060607,000000,24.014,24.0428,22.8465,22.9628,1826663.1993648,0
+RRC.US,D,20060608,000000,22.9628,23.1787,21.7476,23.1498,1570473.2540268,0
+RRC.US,D,20060609,000000,23.2383,23.2781,22.0906,22.586,1615523.3638515,0
+RRC.US,D,20060612,000000,22.8167,22.9529,21.7287,21.8152,1343447.9304769,0
+RRC.US,D,20060613,000000,21.4115,21.9405,20.7998,21.0365,1605278.9435378,0
+RRC.US,D,20060614,000000,21.0554,21.9693,21.0077,21.8819,1310207.863505,0
+RRC.US,D,20060615,000000,22.1006,23.2969,22.1006,23.1687,1291391.2324361,0
+RRC.US,D,20060616,000000,23.1687,23.2969,22.3185,22.8465,836610.56480758,0
+RRC.US,D,20060619,000000,22.8465,22.8465,21.6124,21.7853,806611.34654698,0
+RRC.US,D,20060620,000000,21.9773,22.3383,21.671,21.7187,751211.2349271,0
+RRC.US,D,20060621,000000,21.9107,23.0026,21.8619,22.586,1115062.1141234,0
+RRC.US,D,20060622,000000,22.586,22.7789,22.1294,22.5292,600384.56930345,0
+RRC.US,D,20060623,000000,23.9196,24.4734,23.9196,24.1095,2674348.7588068,0
+RRC.US,D,20060626,000000,23.8708,24.3382,23.5834,24.2915,1064580.0884629,0
+RRC.US,D,20060627,000000,24.4436,24.5779,24.1751,24.3969,1166589.8992191,0
+RRC.US,D,20060628,000000,24.7241,24.912,24.367,24.8066,1065934.5480391,0
+RRC.US,D,20060629,000000,25.0662,25.468,24.8932,25.4004,1126354.3049481,0
+RRC.US,D,20060630,000000,25.4004,26.3093,25.2969,26.0159,1276132.1945228,0
+RRC.US,D,20060703,000000,26.2118,26.9985,25.8896,26.5967,609685.7950496,0
+RRC.US,D,20060705,000000,26.5967,26.5967,25.4968,25.7335,1574650.2585402,0
+RRC.US,D,20060706,000000,25.7335,25.9095,25.1815,25.4401,1046912.7872348,0
+RRC.US,D,20060707,000000,25.459,25.8608,24.9986,25.2015,758950.86028581,0
+RRC.US,D,20060710,000000,25.4401,25.4401,24.549,24.7778,1057676.0651144,0
+RRC.US,D,20060711,000000,24.8544,24.8643,24.387,24.6257,1440023.8143216,0
+RRC.US,D,20060712,000000,24.6257,24.8742,24.3382,24.3482,1149242.3590491,0
+RRC.US,D,20060713,000000,24.3969,24.5312,23.4382,23.9285,1272474.0475753,0
+RRC.US,D,20060714,000000,24.1095,24.2726,23.3726,24.0806,666967.26811499,0
+RRC.US,D,20060717,000000,23.9196,23.9196,22.8266,22.9628,1028200.7321094,0
+RRC.US,D,20060718,000000,23.3427,23.4004,22.6635,23.2085,1279270.4783664,0
+RRC.US,D,20060719,000000,23.2969,24.2437,23.106,24.0628,1258154.1820779,0
+RRC.US,D,20060720,000000,24.0628,24.2338,23.4004,23.5178,676166.93453136,0
+RRC.US,D,20060721,000000,23.5834,23.5834,22.9141,23.3239,847690.58713155,0
+RRC.US,D,20060724,000000,23.4193,24.3283,23.3626,23.9474,1221781.8644899,0
+RRC.US,D,20060725,000000,24.1553,24.8832,24.014,24.7967,1071474.0564321,0
+RRC.US,D,20060726,000000,24.6545,26.3292,24.6545,25.7723,1745549.472093,0
+RRC.US,D,20060727,000000,26.0717,26.185,24.921,25.1726,1282090.0066899,0
+RRC.US,D,20060728,000000,24.931,25.812,24.931,25.5903,865143.70878299,0
+RRC.US,D,20060731,000000,27.1705,27.3794,26.6554,26.8941,1981046.4526062,0
+RRC.US,D,20060801,000000,27.0771,27.6866,26.732,27.0949,1665694.6782951,0
+RRC.US,D,20060802,000000,27.7464,29.0561,27.1606,27.7464,3216830.4326112,0
+RRC.US,D,20060803,000000,26.9319,27.6181,26.8841,27.3605,1077017.5869768,0
+RRC.US,D,20060804,000000,27.6966,27.7742,26.7866,26.9885,993086.34245737,0
+RRC.US,D,20060807,000000,27.279,27.5534,26.7498,27.269,1089035.7761787,0
+RRC.US,D,20060808,000000,27.2192,27.6966,26.9319,27.086,654634.34554456,0
+RRC.US,D,20060809,000000,27.3237,27.7464,27.1526,27.269,742013.57958656,0
+RRC.US,D,20060810,000000,27.269,27.3237,26.6932,27.1805,725084.34319066,0
+RRC.US,D,20060811,000000,26.8155,27.0571,26.3093,26.5489,1149345.9294547,0
+RRC.US,D,20060814,000000,26.5112,26.5112,25.459,25.6003,819257.99694798,0
+RRC.US,D,20060815,000000,25.6699,25.8996,25.4302,25.7235,599444.39134964,0
+RRC.US,D,20060816,000000,26.2407,26.4635,25.6301,25.8408,739821.50692422,0
+RRC.US,D,20060817,000000,25.6003,25.996,25.3904,25.5445,1024334.4388127,0
+RRC.US,D,20060818,000000,25.64,25.8508,25.4302,25.7723,746719.49704516,0
+RRC.US,D,20060821,000000,25.6897,26.006,25.6499,25.9473,541225.75694421,0
+RRC.US,D,20060822,000000,25.9294,26.0805,25.7057,25.8996,747767.26755623,0
+RRC.US,D,20060823,000000,25.8796,26.2407,25.459,25.5445,905072.61398879,0
+RRC.US,D,20060824,000000,25.7136,26.5679,25.459,26.5679,884692.37145659,0
+RRC.US,D,20060825,000000,26.8254,27.4857,26.8254,27.086,1063951.6272638,0
+RRC.US,D,20060828,000000,27.086,27.2292,26.7121,27.0571,1145585.2176395,0
+RRC.US,D,20060829,000000,27.0571,27.259,26.6067,27.2491,1231501.39401,0
+RRC.US,D,20060830,000000,27.2491,27.2491,26.4923,26.7966,830550.18777276,0
+RRC.US,D,20060831,000000,26.8354,27.0949,26.5967,26.7688,524188.92799102,0
+RRC.US,D,20060901,000000,26.7866,27.4957,26.7688,27.4082,822290.69931018,0
+RRC.US,D,20060905,000000,27.4082,27.7364,27.1526,27.628,745570.1672043,0
+RRC.US,D,20060906,000000,27.4171,27.4371,26.4923,26.4923,1034682.4295321,0
+RRC.US,D,20060907,000000,26.3471,26.6265,25.996,26.357,597564.03544205,0
+RRC.US,D,20060908,000000,26.2606,26.4147,25.3058,25.3058,923470.94128362,0
+RRC.US,D,20060911,000000,24.8932,25.0175,24.004,24.0717,1673534.8574457,0
+RRC.US,D,20060912,000000,24.2627,24.6355,23.8609,24.0528,1097294.2591034,0
+RRC.US,D,20060913,000000,24.0329,24.6257,23.9952,24.3482,1257633.3134362,0
+RRC.US,D,20060914,000000,24.3969,24.5878,23.1886,23.4292,1111717.6950064,0
+RRC.US,D,20060915,000000,23.4004,23.9196,23.2871,23.6112,883643.59540759,0
+RRC.US,D,20060918,000000,23.8231,24.3571,23.7843,24.2726,893264.58221183,0
+RRC.US,D,20060919,000000,24.4436,24.7311,24.014,24.3014,1402503.1724306,0
+RRC.US,D,20060920,000000,24.1095,24.1851,23.2781,23.3915,1376581.4104295,0
+RRC.US,D,20060921,000000,23.6411,23.8231,23.0404,23.4193,2159883.3824877,0
+RRC.US,D,20060922,000000,23.66,23.66,22.7967,23.0126,1206209.098746,0
+RRC.US,D,20060925,000000,22.9628,22.9728,22.3681,22.8763,1306657.3091148,0
+RRC.US,D,20060926,000000,22.6903,23.468,22.6257,23.4004,1176209.8804854,0
+RRC.US,D,20060927,000000,23.7276,24.6455,23.6311,24.1553,2709891.5076121,0
+RRC.US,D,20060928,000000,24.1553,24.5779,23.8231,24.3014,1194606.1967044,0
+RRC.US,D,20060929,000000,24.3014,24.4934,23.6987,24.1453,979810.22531938,0
+RRC.US,D,20061002,000000,24.2049,24.3014,23.5078,23.5536,665502.19936773,0
+RRC.US,D,20061003,000000,22.9628,23.5446,22.2637,22.3383,1669456.3956483,0
+RRC.US,D,20061004,000000,22.4825,22.9728,21.8152,22.9628,1494065.4442136,0
+RRC.US,D,20061005,000000,23.9196,24.014,23.0593,23.5267,681597.8448292,0
+RRC.US,D,20061006,000000,23.4292,23.6311,22.943,23.3527,772012.79784716,0
+RRC.US,D,20061009,000000,23.6311,24.0806,23.3626,23.488,915421.61024602,0
+RRC.US,D,20061010,000000,23.2871,24.3283,23.2871,24.2726,893472.72856095,0
+RRC.US,D,20061011,000000,23.8509,24.0428,23.4193,23.6023,842356.20847389,0
+RRC.US,D,20061012,000000,23.6023,24.1553,23.5924,23.8897,853754.98631804,0
+RRC.US,D,20061013,000000,23.9196,24.6943,23.9196,24.4834,1011059.3272127,0
+RRC.US,D,20061016,000000,24.6355,25.7335,24.5391,25.6101,984297.94104966,0
+RRC.US,D,20061017,000000,25.5356,25.6201,25.0563,25.3337,1319091.7910149,0
+RRC.US,D,20061018,000000,25.3526,25.8508,25.0274,25.0563,1151229.3019761,0
+RRC.US,D,20061019,000000,25.2114,25.9194,25.0075,25.8608,912912.79313935,0
+RRC.US,D,20061020,000000,25.64,25.64,24.7967,24.9886,1159798.4961176,0
+RRC.US,D,20061023,000000,24.7778,25.2482,24.4436,24.6355,874757.65682179,0
+RRC.US,D,20061024,000000,24.4934,25.5535,24.3969,25.5535,959321.38469199,0
+RRC.US,D,20061025,000000,25.459,26.5967,25.1726,26.4436,1507652.2725684,0
+RRC.US,D,20061026,000000,27.0273,27.0273,25.5903,26.6166,1656077.7136426,0
+RRC.US,D,20061027,000000,26.5679,26.8454,26.0905,26.1373,1114436.669538,0
+RRC.US,D,20061030,000000,26.1373,26.1373,25.6977,25.812,626519.50534324,0
+RRC.US,D,20061031,000000,25.812,26.0527,25.3526,25.9761,1208087.4435778,0
+RRC.US,D,20061101,000000,25.9861,26.0427,25.2482,25.3058,867026.07576642,0
+RRC.US,D,20061102,000000,25.0662,25.3904,24.6843,25.1627,1084331.8697961,0
+RRC.US,D,20061103,000000,25.4302,26.0627,25.4302,25.831,510181.78478629,0
+RRC.US,D,20061106,000000,25.7335,26.2029,25.5535,26.0627,719021.95508001,0
+RRC.US,D,20061107,000000,26.1651,26.2804,25.6499,25.7822,618989.03187157,0
+RRC.US,D,20061108,000000,25.5445,26.6455,25.5067,26.3292,725393.04333164,0
+RRC.US,D,20061109,000000,26.7121,27.4371,26.5112,27.1437,1245406.9778851,0
+RRC.US,D,20061110,000000,26.9319,27.0273,26.2317,26.4237,778916.82119559,0
+RRC.US,D,20061113,000000,26.1751,26.5301,25.9473,26.3093,605924.07769648,0
+RRC.US,D,20061114,000000,25.9761,26.3093,25.831,26.2506,569763.92860922,0
+RRC.US,D,20061115,000000,26.2506,27.5057,26.2118,27.259,1214360.9946513,0
+RRC.US,D,20061116,000000,27.4559,27.4559,26.1183,26.1183,908001.74594539,0
+RRC.US,D,20061117,000000,26.1183,26.6554,25.9095,26.4535,1474208.0813989,0
+RRC.US,D,20061120,000000,26.1183,26.2804,25.7335,26.1561,1334666.5678346,0
+RRC.US,D,20061121,000000,26.3958,26.9507,26.1283,26.8254,671773.73936543,0
+RRC.US,D,20061122,000000,26.9796,27.1994,26.6355,26.7866,836921.27602439,0
+RRC.US,D,20061124,000000,26.7866,27.0671,26.732,26.7598,241556.3520101,0
+RRC.US,D,20061127,000000,27.0571,27.1894,26.8742,27.0771,1302158.5324674,0
+RRC.US,D,20061128,000000,27.1248,27.8697,27.1248,27.7562,1552286.0896948,0
+RRC.US,D,20061129,000000,27.8408,28.9417,27.7842,28.9029,2462059.5934526,0
+RRC.US,D,20061130,000000,28.9865,29.9243,28.8562,29.7453,2319700.5626406,0
+RRC.US,D,20061201,000000,29.3803,29.9432,29.2729,29.8775,1103773.9454503,0
+RRC.US,D,20061204,000000,29.8775,29.8775,28.8473,29.2242,1293485.7679203,0
+RRC.US,D,20061205,000000,29.4668,29.793,29.1108,29.793,1413477.6132731,0
+RRC.US,D,20061206,000000,29.793,30.3957,29.6418,29.6896,1220420.3661482,0
+RRC.US,D,20061207,000000,29.6608,29.7154,29.073,29.4668,1292230.856598,0
+RRC.US,D,20061208,000000,29.4191,29.6608,28.8651,28.9129,1117460.322059,0
+RRC.US,D,20061211,000000,28.703,28.9129,28.4425,28.7508,965697.50063321,0
+RRC.US,D,20061212,000000,28.713,29.1694,28.3092,28.6066,591397.07138788,0
+RRC.US,D,20061213,000000,28.6742,29.0462,28.5499,28.9317,995798.27822357,0
+RRC.US,D,20061214,000000,29.1008,29.3903,28.8562,29.1784,1174954.9691631,0
+RRC.US,D,20061215,000000,29.2341,29.2729,28.5688,28.722,624423.96432108,0
+RRC.US,D,20061218,000000,28.4912,28.4912,27.2192,27.2968,1053601.6254686,0
+RRC.US,D,20061219,000000,27.1894,28.2158,26.8841,28.1282,1616151.8250506,0
+RRC.US,D,20061220,000000,27.7921,27.9473,26.9985,27.1248,1326826.3886841,0
+RRC.US,D,20061221,000000,26.9796,27.1705,26.3093,26.5967,1383792.1228431,0
+RRC.US,D,20061222,000000,26.7121,26.7419,26.2705,26.4436,784349.74256926,0
+RRC.US,D,20061226,000000,26.0905,26.6067,25.8708,25.9662,704179.209865,0
+RRC.US,D,20061227,000000,26.1183,26.5679,25.8508,26.5679,990470.93833135,0
+RRC.US,D,20061228,000000,26.6932,26.7866,26.4048,26.6653,799607.77494461,0
+RRC.US,D,20061229,000000,26.5967,26.6455,26.1085,26.2705,526172.85430423,0
+RRC.US,D,20070103,000000,25.5445,25.6599,24.4436,24.7141,2867092.2781011,0
+RRC.US,D,20070104,000000,24.6843,24.903,24.1951,24.5779,2385762.3928104,0
+RRC.US,D,20070105,000000,24.5779,25.7922,24.5779,25.1339,2168558.1581106,0
+RRC.US,D,20070108,000000,25.449,25.7822,24.9986,25.1815,1231501.39401,0
+RRC.US,D,20070109,000000,25.1915,25.4869,24.549,25.4869,1628798.4754515,0
+RRC.US,D,20070110,000000,25.2581,25.3526,24.7141,25.1726,1519779.0598655,0
+RRC.US,D,20070111,000000,25.1249,26.2407,24.9398,25.3058,2152148.7848186,0
+RRC.US,D,20070112,000000,25.3526,26.2904,25.3526,26.0905,1084435.4402017,0
+RRC.US,D,20070116,000000,26.0905,26.5401,25.9563,26.0527,1594409.0786387,0
+RRC.US,D,20070117,000000,26.0527,26.913,25.9861,26.5579,1248119.9191892,0
+RRC.US,D,20070118,000000,26.5679,26.8841,25.996,26.5013,1549461.5336818,0
+RRC.US,D,20070119,000000,26.7866,27.7066,26.7598,27.5057,1791540.7654094,0
+RRC.US,D,20070122,000000,28.0497,28.2058,27.0571,27.4559,1563156.9601318,0
+RRC.US,D,20070123,000000,27.7464,29.0064,27.7464,28.9029,2621980.3440112,0
+RRC.US,D,20070124,000000,28.9417,29.5464,28.5499,29.4966,2288868.7589836,0
+RRC.US,D,20070125,000000,29.4867,29.4966,28.6156,28.9029,2719608.0205186,0
+RRC.US,D,20070126,000000,29.0919,29.6418,28.9129,29.4966,1429262.5475177,0
+RRC.US,D,20070129,000000,29.613,29.6985,29.0462,29.1874,1856448.2380488,0
+RRC.US,D,20070130,000000,29.253,29.6319,29.253,29.4101,1716703.6058249,0
+RRC.US,D,20070131,000000,29.3713,29.5752,29.1008,29.3614,1963691.8736708,0
+RRC.US,D,20070201,000000,29.5066,29.8676,29.0561,29.6608,1575283.7474289,0
+RRC.US,D,20070202,000000,29.7353,29.7831,29.1694,29.623,972179.19805587,0
+RRC.US,D,20070205,000000,29.623,29.8965,29.073,29.1306,2068531.2681297,0
+RRC.US,D,20070206,000000,29.3614,29.4668,28.6156,29.1208,1496262.5445654,0
+RRC.US,D,20070207,000000,29.1874,29.3415,28.3838,28.6254,1475459.9761075,0
+RRC.US,D,20070208,000000,28.6254,29.065,28.2058,28.9029,1289824.604359,0
+RRC.US,D,20070209,000000,29.1306,29.613,28.9964,29.2729,1292230.856598,0
+RRC.US,D,20070212,000000,28.8273,29.065,28.3003,28.5688,1187530.2263719,0
+RRC.US,D,20070213,000000,28.703,29.0263,28.53,29.0163,1094103.687288,0
+RRC.US,D,20070214,000000,29.1306,29.6418,28.8473,29.2242,785189.36673121,0
+RRC.US,D,20070215,000000,29.0561,29.1784,28.7687,29.0561,1045449.7295634,0
+RRC.US,D,20070216,000000,29.0561,29.5364,28.9765,29.4479,1657647.3583334,0
+RRC.US,D,20070220,000000,29.2729,29.5932,28.9606,29.4966,972595.49075413,0
+RRC.US,D,20070221,000000,29.3027,30.3101,29.3027,30.0596,1486021.1408655,0
+RRC.US,D,20070222,000000,30.2316,30.7308,29.9054,30.7109,1267878.7392877,0
+RRC.US,D,20070223,000000,30.8083,30.9426,30.5468,30.8363,1371981.0744523,0
+RRC.US,D,20070226,000000,31.0948,31.7343,30.8561,31.3295,1441160.0721695,0
+RRC.US,D,20070227,000000,30.9039,31.3395,29.8397,30.5468,2594601.5575662,0
+RRC.US,D,20070228,000000,30.5568,30.7805,29.9621,30.5468,2039367.6518793,0
+RRC.US,D,20070301,000000,30.2813,31.0948,29.8487,30.6711,2254429.0852749,0
+RRC.US,D,20070302,000000,30.6134,30.7209,29.9432,29.9521,1564408.8548402,0
+RRC.US,D,20070305,000000,29.244,29.613,28.4723,28.4723,2768842.1736222,0
+RRC.US,D,20070306,000000,28.9417,29.2729,28.5887,28.9417,2245699.0050664,0
+RRC.US,D,20070307,000000,28.9417,29.5832,28.9417,29.2042,1938397.5673309,0
+RRC.US,D,20070308,000000,29.4768,29.5563,28.8651,29.1208,1468562.9915244,0
+RRC.US,D,20070309,000000,29.4101,29.438,28.8929,29.0462,1815685.7419085,0
+RRC.US,D,20070312,000000,28.6066,28.8741,28.4525,28.722,1890004.0439271,0
+RRC.US,D,20070313,000000,28.53,29.2629,28.2257,28.2814,1851747.3482797,0
+RRC.US,D,20070314,000000,28.5101,28.8929,28.157,28.8741,1180287.3367449,0
+RRC.US,D,20070315,000000,28.9695,29.0163,28.6842,28.722,990545.34813732,0
+RRC.US,D,20070316,000000,28.9865,29.3027,28.8174,28.9695,1688784.8455177,0
+RRC.US,D,20070319,000000,29.4191,29.9432,29.2242,29.8298,1653673.4724794,0
+RRC.US,D,20070320,000000,29.9332,30.3867,29.7642,30.3867,1371563.7762161,0
+RRC.US,D,20070321,000000,30.4345,31.0182,30.4345,30.9039,1324007.8658985,0
+RRC.US,D,20070322,000000,31.0948,31.598,31.065,31.4458,1111613.1190629,0
+RRC.US,D,20070323,000000,31.5394,31.8297,31.0372,31.1733,1206209.098746,0
+RRC.US,D,20070326,000000,31.5493,31.598,31.0182,31.4658,1111755.9054474,0
+RRC.US,D,20070327,000000,31.3693,31.4558,30.9626,31.427,1494797.4758182,0
+RRC.US,D,20070328,000000,31.5692,31.8586,31.2729,31.5891,1041161.110341,0
+RRC.US,D,20070329,000000,31.8009,31.8198,31.2817,31.7919,944477.63393906,0
+RRC.US,D,20070330,000000,32.0226,32.3389,31.8009,31.956,1419123.7086855,0
+RRC.US,D,20070402,000000,32.0028,32.6811,31.956,32.5388,1316408.0103105,0
+RRC.US,D,20070403,000000,32.5388,32.7198,32.0326,32.6631,900061.01300298,0
+RRC.US,D,20070404,000000,32.5289,32.8998,32.3389,32.862,1279479.6302535,0
+RRC.US,D,20070405,000000,32.9575,33.0749,32.7109,33.0152,840999.73782183,0
+RRC.US,D,20070409,000000,33.0152,33.5701,33.0152,33.409,1519673.478384,0
+RRC.US,D,20070410,000000,33.4856,34.2702,33.3722,34.127,1061131.0934024,0
+RRC.US,D,20070411,000000,34.127,34.5079,33.955,34.1469,1148100.0679736,0
+RRC.US,D,20070412,000000,34.5845,35.0837,34.2792,35.0658,1436888.5470916,0
+RRC.US,D,20070413,000000,35.0658,35.0658,34.5357,34.7576,1154781.8674421,0
+RRC.US,D,20070416,000000,34.7576,34.7576,33.771,34.5179,1637267.1158012,0
+RRC.US,D,20070417,000000,34.6233,34.8242,34.4393,34.7108,1869932.5015359,0
+RRC.US,D,20070418,000000,35.208,35.208,34.7198,34.842,4587606.8726372,0
+RRC.US,D,20070419,000000,34.842,34.8918,34.5557,34.7198,2286841.5945399,0
+RRC.US,D,20070420,000000,34.8152,35.5113,34.5357,34.9107,1629154.4358747,0
+RRC.US,D,20070423,000000,35.0071,35.8485,34.7754,35.7808,1434844.2885033,0
+RRC.US,D,20070424,000000,35.9549,35.9727,35.3512,35.5611,837026.85750583,0
+RRC.US,D,20070425,000000,35.6566,35.9061,35.0737,35.1603,2871497.5397221,0
+RRC.US,D,20070426,000000,35.1603,36.0484,35.0837,35.7998,2772615.9574303,0
+RRC.US,D,20070427,000000,35.5113,36.3835,35.4935,36.124,1529412.1131247,0
+RRC.US,D,20070430,000000,36.0683,36.1438,34.9604,34.9703,1713148.0237452,0
+RRC.US,D,20070501,000000,34.9803,35.762,34.7296,35.0359,1827619.4659253,0
+RRC.US,D,20070502,000000,34.9206,35.7998,34.9206,35.4557,1569433.527819,0
+RRC.US,D,20070503,000000,35.3602,35.9727,35.2836,35.9161,1433859.8668812,0
+RRC.US,D,20070504,000000,36.107,36.9365,35.5989,36.4701,1890418.3255496,0
+RRC.US,D,20070507,000000,36.4701,36.7962,36.0683,36.6162,1564164.5091261,0
+RRC.US,D,20070508,000000,36.298,36.4223,35.5313,36.2114,1351295.1483929,0
+RRC.US,D,20070509,000000,35.3602,36.0971,35.2358,35.7142,1275922.0370978,0
+RRC.US,D,20070510,000000,35.7232,35.752,34.5845,34.661,1111743.8389923,0
+RRC.US,D,20070511,000000,34.5944,35.6277,34.5944,35.5313,706163.13617821,0
+RRC.US,D,20070514,000000,35.5989,35.9727,35.4646,35.7322,810895.94361771,0
+RRC.US,D,20070515,000000,35.6655,35.8296,34.8719,34.9505,1287629.5150829,0
+RRC.US,D,20070516,000000,34.9206,35.1215,34.0713,34.9206,1975083.6127495,0
+RRC.US,D,20070517,000000,34.9206,35.752,34.6521,35.5014,1378469.8106404,0
+RRC.US,D,20070518,000000,35.7322,36.7097,35.7042,36.4223,1913408.9445182,0
+RRC.US,D,20070521,000000,36.4323,37.2447,36.2393,37.0618,1658384.4176277,0
+RRC.US,D,20070522,000000,37.0618,37.2149,36.5197,36.5794,915001.29539609,0
+RRC.US,D,20070523,000000,36.643,37.196,36.2492,36.3735,1907071.0390178,0
+RRC.US,D,20070524,000000,36.2114,36.8429,35.199,35.398,1156762.7771416,0
+RRC.US,D,20070525,000000,36.3935,36.4511,35.9449,36.1339,1606975.2860063,0
+RRC.US,D,20070529,000000,36.1438,36.6162,35.7808,36.1339,1546643.0108962,0
+RRC.US,D,20070530,000000,36.124,37.2736,35.8962,37.2537,1688483.1841422,0
+RRC.US,D,20070531,000000,37.3123,37.5998,36.8609,37.0618,3042692.3814229,0
+RRC.US,D,20070601,000000,37.3123,37.9031,37.3024,37.3024,1300048.9139144,0
+RRC.US,D,20070604,000000,37.3123,39.2357,37.2348,39.2357,2430704.9100779,0
+RRC.US,D,20070605,000000,39.2257,39.2257,38.3655,38.7475,1390169.2443222,0
+RRC.US,D,20070606,000000,38.7375,38.7475,37.3601,37.5142,1376996.6975898,0
+RRC.US,D,20070607,000000,37.7807,38.0274,36.2692,36.3636,1407728.952993,0
+RRC.US,D,20070608,000000,36.3636,36.673,36.0007,36.3447,1714818.2222277,0
+RRC.US,D,20070611,000000,36.1628,36.8807,36.1628,36.4123,1091552.6375888,0
+RRC.US,D,20070612,000000,36.5098,37.2348,36.2114,36.643,1546643.0108962,0
+RRC.US,D,20070613,000000,36.7296,38.2213,36.7296,37.7718,1671125.588593,0
+RRC.US,D,20070614,000000,37.8951,39.3401,37.8951,39.2715,1824781.8379193,0
+RRC.US,D,20070615,000000,39.5122,39.7807,39.3003,39.4923,1087362.5610824,0
+RRC.US,D,20070618,000000,39.4654,39.551,38.7843,38.9752,1182584.9908887,0
+RRC.US,D,20070619,000000,38.6997,38.8618,38.1716,38.5564,1172133.4297638,0
+RRC.US,D,20070620,000000,38.3944,38.9384,37.0906,37.196,1242998.7145702,0
+RRC.US,D,20070621,000000,37.5043,37.9807,37.205,37.5998,1574880.5267236,0
+RRC.US,D,20070622,000000,37.4456,37.7619,36.4223,36.9365,1008760.667531,0
+RRC.US,D,20070625,000000,36.7386,36.7386,35.6466,36.0305,1320658.419092,0
+RRC.US,D,20070626,000000,36.0205,36.0683,34.661,34.8052,1292443.0250988,0
+RRC.US,D,20070627,000000,34.5845,35.7808,34.3657,35.4278,2334067.6884203,0
+RRC.US,D,20070628,000000,35.6366,36.1438,34.8818,35.228,1735309.073931,0
+RRC.US,D,20070629,000000,34.4393,36.107,34.4393,35.7908,1670191.4438667,0
+RRC.US,D,20070702,000000,36.1628,36.1916,35.3602,35.9061,1273198.0348766,0
+RRC.US,D,20070703,000000,36.0305,36.8429,35.935,36.6818,797517.26161205,0
+RRC.US,D,20070705,000000,36.9195,37.3223,36.8151,37.0906,1632981.5131925,0
+RRC.US,D,20070706,000000,37.3123,37.7907,36.6072,36.8151,959321.38469199,0
+RRC.US,D,20070709,000000,36.9285,37.3501,36.5794,37.0339,1199617.7976902,0
+RRC.US,D,20070710,000000,36.9663,37.4844,36.7684,36.8907,1718062.0875528,0
+RRC.US,D,20070711,000000,36.643,36.8807,36.2016,36.8062,795324.1834118,0
+RRC.US,D,20070712,000000,36.9762,37.1582,36.1916,36.4411,2033358.5572784,0
+RRC.US,D,20070713,000000,36.48,37.2149,36.2692,36.4899,1018270.0396262,0
+RRC.US,D,20070716,000000,36.2592,36.4899,35.2358,35.7042,1193819.8660521,0
+RRC.US,D,20070717,000000,36.3547,38.5276,36.124,37.196,2614565.5074002,0
+RRC.US,D,20070718,000000,37.3681,38.5754,37.1384,38.461,1742518.7808067,0
+RRC.US,D,20070719,000000,38.5952,38.9185,37.7718,38.7097,1210283.5383917,0
+RRC.US,D,20070720,000000,38.7097,38.8529,37.1094,37.7251,1483743.5974801,0
+RRC.US,D,20070723,000000,37.5043,37.6863,36.5098,36.7386,1960142.3248185,0
+RRC.US,D,20070724,000000,35.8385,36.0007,34.489,34.8152,2412837.506804,0
+RRC.US,D,20070725,000000,35.0261,35.2358,33.9351,34.9405,1764594.3602695,0
+RRC.US,D,20070726,000000,34.9405,35.8097,34.0147,34.9305,2502303.2320269,0
+RRC.US,D,20070727,000000,35.398,35.57,33.9749,34.6421,3287800.2933612,0
+RRC.US,D,20070730,000000,34.6809,36.1816,34.6809,35.9727,2742574.5065771,0
+RRC.US,D,20070731,000000,36.4511,37.1094,35.3602,35.5313,2318944.398126,0
+RRC.US,D,20070801,000000,35.4557,36.5695,34.2892,35.5213,2337844.4888421,0
+RRC.US,D,20070802,000000,35.8296,36.2016,34.7576,35.3701,1657547.8100794,0
+RRC.US,D,20070803,000000,35.4835,35.7232,33.9649,34.1569,2055987.1825963,0
+RRC.US,D,20070806,000000,33.9351,34.4393,32.1947,34.4124,2408417.1621143,0
+RRC.US,D,20070807,000000,34.0813,36.9365,33.9152,36.4701,2513838.7630279,0
+RRC.US,D,20070808,000000,36.7773,38.9384,36.48,37.1184,2683549.430761,0
+RRC.US,D,20070809,000000,36.2592,39.2059,33.418,37.8175,2530634.2628807,0
+RRC.US,D,20070810,000000,36.8709,37.6296,35.762,37.196,2150268.428911,0
+RRC.US,D,20070813,000000,37.4944,37.6495,36.0384,36.3835,1708862.4211365,0
+RRC.US,D,20070814,000000,35.9449,36.673,35.0937,35.2638,1679177.9362443,0
+RRC.US,D,20070815,000000,35.5412,36.1816,34.1081,34.3279,1401334.7373692,0
+RRC.US,D,20070816,000000,33.8276,34.3657,31.8387,33.7024,2745948.0862937,0
+RRC.US,D,20070817,000000,35.2836,35.2836,33.6169,34.1569,1862720.7835844,0
+RRC.US,D,20070820,000000,33.3135,34.5655,32.5289,34.0047,1841920.2262022,0
+RRC.US,D,20070821,000000,33.8088,33.9649,33.0838,33.761,1384834.8656645,0
+RRC.US,D,20070822,000000,34.0335,34.4592,33.3234,33.8664,1483928.6164571,0
+RRC.US,D,20070823,000000,34.2892,34.3746,33.2757,33.761,1028622.0524973,0
+RRC.US,D,20070824,000000,34.1369,34.9803,32.9664,34.9803,1017753.1931362,0
+RRC.US,D,20070827,000000,34.842,34.9007,33.9749,34.5557,1265455.3929041,0
+RRC.US,D,20070828,000000,34.0623,34.5357,33.2757,33.409,1200352.8459086,0
+RRC.US,D,20070829,000000,33.8864,34.5557,33.6645,34.4293,1211956.7534881,0
+RRC.US,D,20070830,000000,33.8764,34.8331,33.8764,34.3945,996847.05427257,0
+RRC.US,D,20070831,000000,34.9803,35.6566,34.6421,34.7396,1394661.987742,0
+RRC.US,D,20070904,000000,34.8242,36.4024,34.7008,36.2393,827517.48541055,0
+RRC.US,D,20070905,000000,36.1438,37.3969,36.1438,37.3223,1644161.0837704,0
+RRC.US,D,20070906,000000,37.3223,38.0194,37.3223,37.5898,2602435.7034893,0
+RRC.US,D,20070907,000000,36.6342,37.3024,36.0106,36.835,1251049.0511458,0
+RRC.US,D,20070910,000000,36.7485,36.835,35.4179,36.4999,1045133.9906569,0
+RRC.US,D,20070911,000000,36.8429,37.9518,36.3547,37.5043,1068757.0929764,0
+RRC.US,D,20070912,000000,37.3123,38.7375,37.3123,38.5754,1486644.574375,0
+RRC.US,D,20070913,000000,38.3854,38.9851,38.0274,38.0752,1030189.6861122,0
+RRC.US,D,20070914,000000,38.0562,38.9185,37.8951,38.3854,876745.60528667,0
+RRC.US,D,20070917,000000,38.3854,38.7573,38.1915,38.5078,908209.89229452,0
+RRC.US,D,20070918,000000,38.452,39.1791,37.7519,39.0528,1087256.979601,0
+RRC.US,D,20070919,000000,39.2257,39.6285,38.5564,39.1591,1302263.1084109,0
+RRC.US,D,20070920,000000,38.9384,39.4744,38.5754,39.2635,1070845.595233,0
+RRC.US,D,20070921,000000,39.2715,40.0283,39.2547,39.8692,955978.97665088,0
+RRC.US,D,20070924,000000,39.8692,40.0572,38.9085,39.1014,791246.72715226,0
+RRC.US,D,20070925,000000,38.633,38.8041,38.1527,38.3944,1237565.7931966,0
+RRC.US,D,20070926,000000,38.0752,38.9284,38.0662,38.652,774522.62049174,0
+RRC.US,D,20070927,000000,38.8618,39.1691,38.6699,38.9851,530879.77730074,0
+RRC.US,D,20070928,000000,39.1502,39.6633,38.7753,38.8986,972490.91481061,0
+RRC.US,D,20071001,000000,39.1214,40.1815,39.0338,39.7021,1195646.92845,0
+RRC.US,D,20071002,000000,39.5808,40.8428,39.36,40.6897,1384315.0025607,0
+RRC.US,D,20071003,000000,40.6996,40.805,39.8861,40.3734,821767.81959256,0
+RRC.US,D,20071004,000000,40.6609,41.2068,39.9528,41.0735,874134.22331232,0
+RRC.US,D,20071005,000000,41.4166,42.4977,41.1491,42.2192,1347110.0995761,0
+RRC.US,D,20071008,000000,41.7021,42.1804,41.0735,41.4067,897861.90157521,0
+RRC.US,D,20071009,000000,41.6732,42.2292,41.4445,42.0014,1678238.7638285,0
+RRC.US,D,20071010,000000,41.895,42.7742,41.6443,42.3624,2075123.5747234,0
+RRC.US,D,20071011,000000,42.9183,43.3957,42.0401,42.5753,1370938.3316309,0
+RRC.US,D,20071012,000000,42.5753,42.6508,41.8184,42.2391,1171182.1908929,0
+RRC.US,D,20071015,000000,42.9004,43.2226,42.0113,42.2102,1126663.0050891,0
+RRC.US,D,20071016,000000,42.2192,42.4499,41.5857,41.6732,1054334.6626113,0
+RRC.US,D,20071017,000000,42.3813,42.3813,40.8806,41.5659,1394661.987742,0
+RRC.US,D,20071018,000000,41.8084,44.1058,41.6732,43.5001,2217582.1537892,0
+RRC.US,D,20071019,000000,43.6264,44.0868,41.712,41.9915,1355781.8585853,0
+RRC.US,D,20071022,000000,41.3788,41.4544,40.3068,41.3788,981691.5867649,0
+RRC.US,D,20071023,000000,41.3788,41.8572,40.7951,41.2744,1071576.6212998,0
+RRC.US,D,20071024,000000,40.3834,42.0491,39.4744,41.895,1955644.553709,0
+RRC.US,D,20071025,000000,40.5912,42.784,39.896,42.3524,1427904.0657898,0
+RRC.US,D,20071026,000000,43.1023,44.0083,42.7552,43.2136,1881117.0998034,0
+RRC.US,D,20071029,000000,43.2912,43.7606,42.4211,42.6687,1226904.0746467,0
+RRC.US,D,20071030,000000,42.614,42.6976,41.0547,41.1979,1759974.9190718,0
+RRC.US,D,20071031,000000,41.4644,42.9959,41.0059,42.9859,1977283.7297152,0
+RRC.US,D,20071101,000000,42.3048,43.1113,42.0303,42.257,1222722.0424436,0
+RRC.US,D,20071102,000000,42.8915,42.976,41.3788,42.0014,1453406.5184789,0
+RRC.US,D,20071105,000000,41.1889,41.8284,41.0159,41.712,1267950.13248,0
+RRC.US,D,20071106,000000,41.7707,42.4887,41.7319,42.2391,1005043.1938463,0
+RRC.US,D,20071107,000000,41.8084,42.257,40.4012,40.6409,1413270.4724619,0
+RRC.US,D,20071108,000000,41.1113,41.2834,39.4366,40.1527,1462506.6366413,0
+RRC.US,D,20071109,000000,40.086,40.086,38.9752,39.36,1087374.6275374,0
+RRC.US,D,20071112,000000,38.5564,39.1214,37.0428,37.2935,2036337.9661309,0
+RRC.US,D,20071113,000000,37.2935,38.3069,36.7097,38.2015,2307682.3734387,0
+RRC.US,D,20071114,000000,38.7663,39.2715,38.2412,38.3367,984616.69656983,0
+RRC.US,D,20071115,000000,37.9618,38.6599,37.0816,37.4745,1302802.0767353,0
+RRC.US,D,20071116,000000,38.2412,38.6699,37.1284,37.9319,2351788.283158,0
+RRC.US,D,20071119,000000,38.0662,38.3168,37.5242,38.2691,2174041.3563802,0
+RRC.US,D,20071120,000000,38.633,38.633,37.5242,37.8375,2341232.1460896,0
+RRC.US,D,20071121,000000,37.3313,37.7907,36.643,36.653,1480322.7574814,0
+RRC.US,D,20071123,000000,37.2447,37.3313,36.7584,37.0717,714841.93395279,0
+RRC.US,D,20071126,000000,37.3123,37.7997,36.5297,36.653,1791243.1261855,0
+RRC.US,D,20071127,000000,36.3547,36.5098,35.5611,36.2592,1369427.0081393,0
+RRC.US,D,20071128,000000,36.2592,37.3601,35.9827,37.2636,1504720.123998,0
+RRC.US,D,20071129,000000,38.0662,38.9284,37.922,38.6599,1941380.9983351,0
+RRC.US,D,20071130,000000,38.6897,39.4266,38.3467,38.9185,1435848.8208839,0
+RRC.US,D,20071203,000000,38.3755,39.0338,38.2313,38.452,1262095.8907184,0
+RRC.US,D,20071204,000000,38.2213,38.6052,37.9618,38.3655,970401.40701597,0
+RRC.US,D,20071205,000000,38.7475,39.541,38.5078,39.4266,1147675.7309721,0
+RRC.US,D,20071206,000000,39.3879,40.9084,39.1014,40.8428,982524.17216142,0
+RRC.US,D,20071207,000000,40.8627,41.4833,40.8328,41.36,1242610.5769337,0
+RRC.US,D,20071210,000000,42.0889,43.8462,42.0889,43.8462,2475313.5887564,0
+RRC.US,D,20071211,000000,43.5289,45.4443,43.1023,43.3102,3521937.7866086,0
+RRC.US,D,20071212,000000,43.7895,45.8929,43.7895,45.0982,2123068.6282155,0
+RRC.US,D,20071213,000000,44.4479,44.9551,43.7984,44.7382,1913262.135982,0
+RRC.US,D,20071214,000000,44.2569,45.0893,43.2714,43.7328,1868272.3584324,0
+RRC.US,D,20071217,000000,44.3533,44.3823,42.6687,42.8139,1699223.3346497,0
+RRC.US,D,20071218,000000,45.156,45.4443,44.3435,45.146,5274989.5771115,0
+RRC.US,D,20071219,000000,45.4245,47.1579,44.776,46.593,4039450.9483586,0
+RRC.US,D,20071220,000000,47.2523,48.2209,46.7342,47.7387,22182557.636409,0
+RRC.US,D,20071221,000000,48.1523,48.5044,47.3955,48.2876,3203338.1248208,0
+RRC.US,D,20071224,000000,48.6883,49.4422,47.8361,49.0493,742384.62307849,0
+RRC.US,D,20071226,000000,49.298,49.6321,48.8206,49.2712,1285649.6109214,0
+RRC.US,D,20071227,000000,49.3666,49.5635,48.8982,48.9648,1484228.2667568,0
+RRC.US,D,20071228,000000,48.8604,49.4909,48.572,49.3954,986015.39981446,0
+RRC.US,D,20071231,000000,49.3278,49.5555,48.7261,49.1379,1125928.9624086,0
+RRC.US,D,20080102,000000,49.2045,50.8206,48.6883,50.4267,1978241.0018136,0
+RRC.US,D,20080103,000000,50.6575,51.8717,50.4367,50.6674,1944535.3707854,0
+RRC.US,D,20080104,000000,50.2348,50.6674,48.9082,49.0693,2242314.3644327,0
+RRC.US,D,20080107,000000,48.9837,49.5457,48.2011,49.3766,2150181.9526499,0
+RRC.US,D,20080108,000000,49.7196,49.7495,47.7197,47.8361,2610863.1167842,0
+RRC.US,D,20080109,000000,47.8838,48.381,47.2623,48.0072,2622069.8368859,0
+RRC.US,D,20080110,000000,47.5576,48.5044,46.8794,48.1433,2266845.4674925,0
+RRC.US,D,20080111,000000,48.0738,50.735,48.0738,50.6008,2937828.854054,0
+RRC.US,D,20080114,000000,51.4331,53.7881,51.0125,53.6817,2896206.6229934,0
+RRC.US,D,20080115,000000,53.1288,53.2302,49.5457,49.9146,3414583.5418155,0
+RRC.US,D,20080116,000000,49.5835,49.5835,46.593,48.1135,2916203.7555787,0
+RRC.US,D,20080117,000000,48.3522,49.289,45.4245,45.5896,2443893.545417,0
+RRC.US,D,20080118,000000,45.8083,47.4154,44.8715,46.4866,2247547.1837606,0
+RRC.US,D,20080122,000000,44.965,45.4443,43.3102,44.8895,2882346.2883248,0
+RRC.US,D,20080123,000000,43.9695,44.5075,41.1591,44.2569,3674704.134877,0
+RRC.US,D,20080124,000000,44.9551,46.9281,44.7184,46.4965,3073615.6890306,0
+RRC.US,D,20080125,000000,47.49,48.1623,45.5298,45.8729,1704640.1674167,0
+RRC.US,D,20080128,000000,45.676,46.8694,44.7283,46.8694,1677184.9600899,0
+RRC.US,D,20080129,000000,47.3289,47.6044,46.0748,46.5054,1655457.2967469,0
+RRC.US,D,20080130,000000,47.5576,52.2854,47.0912,49.847,4976925.0106953,0
+RRC.US,D,20080131,000000,48.8117,51.1856,48.1821,49.9623,3007527.7148749,0
+RRC.US,D,20080201,000000,50.208,51.1856,49.7872,50.7728,2036032.2826037,0
+RRC.US,D,20080204,000000,50.7728,52.9149,50.2258,52.2656,1688831.100262,0
+RRC.US,D,20080205,000000,51.8519,52.3342,50.6386,50.6386,2014572.092347,0
+RRC.US,D,20080206,000000,51.0692,51.9941,50.7072,51.1766,2790003.7191171,0
+RRC.US,D,20080207,000000,50.9827,53.4211,50.6008,53.2113,4051158.4263438,0
+RRC.US,D,20080208,000000,53.5366,54.8105,53.2601,54.4097,3289765.1144539,0
+RRC.US,D,20080211,000000,54.8293,57.0969,54.2257,57.0311,3235044.746467,0
+RRC.US,D,20080212,000000,57.2778,58.2156,55.3097,56.0635,2071625.3083049,0
+RRC.US,D,20080213,000000,56.6383,58.139,55.977,56.9834,2965500.2520332,0
+RRC.US,D,20080214,000000,57.5453,57.786,56.5419,56.6563,1682222.7050615,0
+RRC.US,D,20080215,000000,56.3221,56.524,53.7483,55.1078,2212670.1010574,0
+RRC.US,D,20080219,000000,56.2734,58.6283,56.2734,57.9202,2909021.1982268,0
+RRC.US,D,20080220,000000,58.6661,61.7103,58.3688,61.3343,4081044.0188196,0
+RRC.US,D,20080221,000000,62.1379,62.1379,58.331,58.7924,3250015.1949976,0
+RRC.US,D,20080222,000000,59.0768,60.0614,57.9302,60.0047,1968693.4192774,0
+RRC.US,D,20080225,000000,60.5974,62.3467,60.2752,61.9082,3401499.4824199,0
+RRC.US,D,20080226,000000,61.7371,62.6938,60.2752,62.3368,2515716.1023217,0
+RRC.US,D,20080227,000000,59.7074,61.9082,58.3886,59.1912,4634349.3027788,0
+RRC.US,D,20080228,000000,59.0569,61.5164,58.8879,61.2329,3157315.6598288,0
+RRC.US,D,20080229,000000,61.2229,61.2229,57.9978,58.5309,2491084.4454702,0
+RRC.US,D,20080303,000000,59.1047,61.1066,58.9277,60.0912,2742549.3681292,0
+RRC.US,D,20080304,000000,59.6437,60.14,56.4842,57.5353,3336646.3088282,0
+RRC.US,D,20080305,000000,58.2534,58.5507,57.0023,58.5031,2868937.4401816,0
+RRC.US,D,20080306,000000,58.9366,59.3245,57.3544,57.3822,1818381.589068,0
+RRC.US,D,20080307,000000,56.5041,57.1645,54.7537,56.0168,2256784.05508,0
+RRC.US,D,20080310,000000,55.6697,56.0168,54.1302,54.7537,1772107.7395965,0
+RRC.US,D,20080311,000000,55.8716,58.7426,55.8716,58.6383,2375296.7541546,0
+RRC.US,D,20080312,000000,59.0868,59.5572,57.3066,57.6796,1365808.0771707,0
+RRC.US,D,20080313,000000,57.3912,61.0111,56.5518,60.5686,2615376.9765004,0
+RRC.US,D,20080314,000000,60.9813,60.9912,58.1013,59.8217,2114586.9158729,0
+RRC.US,D,20080317,000000,58.2822,58.9843,55.5444,57.2132,2040278.6692335,0
+RRC.US,D,20080318,000000,59.0957,59.9191,58.2822,59.8804,2180256.5862544,0
+RRC.US,D,20080319,000000,60.0534,60.2841,56.1023,56.1023,2008258.3197567,0
+RRC.US,D,20080320,000000,55.7473,56.7537,53.1566,56.6105,2800819.2849685,0
+RRC.US,D,20080324,000000,56.4742,60.1498,56.4742,58.6184,1487406.7721172,0
+RRC.US,D,20080325,000000,59.22,59.9749,58.5796,59.5572,2148627.3910279,0
+RRC.US,D,20080326,000000,60.2374,62.0822,59.0311,61.5252,2568275.5693219,0
+RRC.US,D,20080327,000000,61.7003,62.0822,59.5174,59.7262,1921889.6513228,0
+RRC.US,D,20080328,000000,60.0713,60.4741,58.6472,59.8705,1389086.279984,0
+RRC.US,D,20080331,000000,60.2573,60.8927,59.1345,60.7028,1972864.3905634,0
+RRC.US,D,20080401,000000,61.2429,61.5252,59.0122,61.5252,1556111.1559368,0
+RRC.US,D,20080402,000000,61.7103,63.5739,60.7804,62.656,2308244.4691351,0
+RRC.US,D,20080403,000000,62.9812,63.7649,61.9668,62.9046,2021641.0239141,0
+RRC.US,D,20080404,000000,63.6316,64.9036,63.1901,64.0911,2136482.5040483,0
+RRC.US,D,20080407,000000,65.736,66.7892,64.1,64.5764,2534578.988135,0
+RRC.US,D,20080408,000000,64.7534,66.4907,64.1965,65.726,1577323.9838655,0
+RRC.US,D,20080409,000000,64.9036,65.0567,62.9325,63.4318,3674184.2717731,0
+RRC.US,D,20080410,000000,63.8982,64.5207,62.7913,64.4044,1993146.0903795,0
+RRC.US,D,20080411,000000,63.7151,64.5107,62.8101,63.4028,1584894.6788539,0
+RRC.US,D,20080414,000000,63.2597,64.8468,63.2597,63.9548,1823402.2398952,0
+RRC.US,D,20080415,000000,64.6549,66.4043,64.5863,66.0811,2469369.8541201,0
+RRC.US,D,20080416,000000,66.7314,67.2894,65.5529,67.2894,2033152.4220051,0
+RRC.US,D,20080417,000000,66.9999,67.4305,65.2884,66.3565,1897508.3734129,0
+RRC.US,D,20080418,000000,65.9865,68.5962,65.9865,68.5016,1627317.3180977,0
+RRC.US,D,20080421,000000,68.8457,69.7348,67.6304,69.2008,1623333.3768645,0
+RRC.US,D,20080422,000000,69.4942,70.5116,68.089,68.8835,1783172.6788517,0
+RRC.US,D,20080423,000000,69.2973,69.2973,66.2392,67.5002,1781932.8505982,0
+RRC.US,D,20080424,000000,66.0443,67.9269,62.8201,63.373,3749641.8482534,0
+RRC.US,D,20080425,000000,63.8126,66.4231,63.8126,66.3854,2700503.8056049,0
+RRC.US,D,20080428,000000,66.9701,68.7572,65.4515,65.4595,2669702.1680854,0
+RRC.US,D,20080429,000000,64.6649,64.8081,61.7103,62.6063,2567165.4554599,0
+RRC.US,D,20080430,000000,62.6063,63.6783,61.5552,63.5083,2864066.6145043,0
+RRC.US,D,20080501,000000,64.1,64.3377,60.5208,63.0946,7050059.6314159,0
+RRC.US,D,20080502,000000,63.1901,65.1065,62.8778,64.6649,2936902.7536311,0
+RRC.US,D,20080505,000000,65.5341,67.1511,64.7723,66.5873,2252605.0394907,0
+RRC.US,D,20080506,000000,66.5873,68.9333,66.5007,68.0034,2623910.9768147,0
+RRC.US,D,20080507,000000,68.3575,68.3575,66.1169,66.4907,1754342.9011903,0
+RRC.US,D,20080508,000000,66.8737,68.1346,66.091,67.6682,1535198.9838457,0
+RRC.US,D,20080509,000000,68.1734,68.1734,65.5441,66.6558,1498760.300755,0
+RRC.US,D,20080512,000000,66.9999,67.1223,65.3162,66.5197,1701437.5291462,0
+RRC.US,D,20080513,000000,66.4231,67.8493,65.5729,67.7737,1990608.1126732,0
+RRC.US,D,20080514,000000,67.6484,68.3575,65.362,65.362,2042596.4341357,0
+RRC.US,D,20080515,000000,65.7091,66.3764,63.3353,65.4685,2932190.802945,0
+RRC.US,D,20080516,000000,66.2988,67.9935,66.0989,66.5873,3099288.0776278,0
+RRC.US,D,20080519,000000,66.8737,70.1654,66.7036,68.9521,2980608.4592587,0
+RRC.US,D,20080520,000000,69.0486,72.6815,68.1824,71.7546,3243041.7895328,0
+RRC.US,D,20080521,000000,72.4418,73.4841,69.7925,69.8313,2500958.8278298,0
+RRC.US,D,20080522,000000,69.1819,69.534,65.8911,67.0745,2510974.991036,0
+RRC.US,D,20080523,000000,67.2496,68.1636,64.1497,65.7449,1871912.4056974,0
+RRC.US,D,20080527,000000,65.372,65.6992,64.0334,64.6161,1377987.1524396,0
+RRC.US,D,20080528,000000,64.1865,65.911,63.393,65.7926,1667903.8451021,0
+RRC.US,D,20080529,000000,65.5828,65.5828,62.1965,62.2731,2614379.4828852,0
+RRC.US,D,20080530,000000,62.5884,63.8226,61.6804,62.9136,3886773.087427,0
+RRC.US,D,20080602,000000,62.5974,63.8604,60.2274,62.5685,4140106.2995386,0
+RRC.US,D,20080603,000000,62.3179,63.7927,61.4596,62.4064,2769873.8555266,0
+RRC.US,D,20080604,000000,62.1478,63.908,61.7649,62.1478,2339769.0884182,0
+RRC.US,D,20080605,000000,62.3079,67.3441,62.3079,67.3441,4007779.5205396,0
+RRC.US,D,20080606,000000,68.2699,69.5826,65.0169,65.0169,3042068.9479135,0
+RRC.US,D,20080609,000000,65.0667,67.1223,63.8404,65.0269,3939643.265644,0
+RRC.US,D,20080610,000000,64.7236,65.5341,61.8425,62.9424,3093248.8168894,0
+RRC.US,D,20080611,000000,63.383,64.2542,62.9136,63.2199,2034416.3831687,0
+RRC.US,D,20080612,000000,63.1821,63.8892,60.9415,61.2697,2286788.3010302,0
+RRC.US,D,20080613,000000,62.3279,62.3279,59.586,60.5606,3774806.4402018,0
+RRC.US,D,20080616,000000,61.0191,62.8101,61.0191,62.1379,2746346.2793094,0
+RRC.US,D,20080617,000000,62.6162,65.193,62.6162,64.1,2584313.899122,0
+RRC.US,D,20080618,000000,63.8226,64.7634,62.9912,63.6217,2398279.32882,0
+RRC.US,D,20080619,000000,63.6963,64.3278,59.0868,59.3245,3526627.6154605,0
+RRC.US,D,20080620,000000,59.8804,61.9181,59.4885,59.8893,4018836.4154914,0
+RRC.US,D,20080623,000000,59.8893,63.2397,59.4409,63.1901,2696472.6040897,0
+RRC.US,D,20080624,000000,63.0856,63.6316,61.048,61.3841,2419963.7540324,0
+RRC.US,D,20080625,000000,61.7003,62.0036,58.5507,59.774,3543669.4721032,0
+RRC.US,D,20080626,000000,59.3245,62.7316,58.4851,60.7983,3311767.2896487,0
+RRC.US,D,20080627,000000,60.9912,62.8489,60.8927,61.9758,2697093.0209854,0
+RRC.US,D,20080630,000000,62.9712,63.8693,62.2731,62.7037,2194146.0815227,0
+RRC.US,D,20080701,000000,61.1752,64.2243,61.1752,64.2144,2996382.3325863,0
+RRC.US,D,20080702,000000,65.9955,69.8223,63.1145,63.555,5820858.9081634,0
+RRC.US,D,20080703,000000,63.2397,64.6848,59.1246,60.8839,2826328.776423,0
+RRC.US,D,20080707,000000,60.0137,61.6615,56.5608,58.5031,4649247.3525793,0
+RRC.US,D,20080708,000000,57.3822,58.5219,53.9502,58.3886,4940677.3798092,0
+RRC.US,D,20080709,000000,59.596,60.3031,56.1789,56.4454,3051269.6198677,0
+RRC.US,D,20080710,000000,56.5608,59.8804,55.2143,59.8605,3262431.5772152,0
+RRC.US,D,20080711,000000,60.5606,62.1876,59.3334,60.4373,3464987.1355184,0
+RRC.US,D,20080714,000000,63.6117,63.935,61.6804,62.7615,3797627.1232623,0
+RRC.US,D,20080715,000000,62.2244,64.5107,59.596,60.7526,3929654.2519616,0
+RRC.US,D,20080716,000000,60.7615,61.7003,57.8914,58.9277,3426820.9382837,0
+RRC.US,D,20080717,000000,59.3424,59.3424,53.091,54.6861,4266406.8897921,0
+RRC.US,D,20080718,000000,56.3221,56.9645,54.3908,56.6563,3912366.0385288,0
+RRC.US,D,20080721,000000,57.1346,58.5885,55.451,58.2922,2327418.0661651,0
+RRC.US,D,20080722,000000,57.3544,57.8048,54.4097,55.6985,3433081.4173642,0
+RRC.US,D,20080723,000000,55.1257,55.621,50.9827,51.7763,4836629.3436921,0
+RRC.US,D,20080724,000000,50.6873,52.0527,45.3569,49.3766,8361646.0874071,0
+RRC.US,D,20080725,000000,50.5551,52.5062,49.3666,49.8569,3914426.3857237,0
+RRC.US,D,20080728,000000,51.5764,53.268,50.0797,50.2169,3728887.5456155,0
+RRC.US,D,20080729,000000,50.3004,50.3004,46.7919,48.0549,4450864.776638,0
+RRC.US,D,20080730,000000,47.7774,50.3104,45.8729,50.1443,6548426.9300127,0
+RRC.US,D,20080731,000000,49.6799,49.7972,46.1703,46.4577,4388509.3592358,0
+RRC.US,D,20080801,000000,46.2001,48.1821,45.9207,46.8893,3675423.0944887,0
+RRC.US,D,20080804,000000,46.937,46.937,40.1327,40.7563,7917889.1319792,0
+RRC.US,D,20080805,000000,40.094,41.6145,39.1214,41.0457,6709681.0238513,0
+RRC.US,D,20080806,000000,40.8239,43.4235,40.5087,41.8084,4409399.4094927,0
+RRC.US,D,20080807,000000,42.1904,43.5588,40.3634,40.5087,4162892.7943098,0
+RRC.US,D,20080808,000000,39.7509,40.461,38.5853,39.9906,2720789.5275728,0
+RRC.US,D,20080811,000000,39.7319,40.6409,38.6798,40.3734,3369359.4739309,0
+RRC.US,D,20080812,000000,40.8428,42.1904,40.6011,41.6732,5104128.5739996,0
+RRC.US,D,20080813,000000,41.5191,43.5787,40.7861,43.2514,4245873.8054963,0
+RRC.US,D,20080814,000000,42.8915,43.714,41.2346,42.266,2991831.2679672,0
+RRC.US,D,20080815,000000,41.4833,42.1734,40.1527,41.3888,2822129.6500753,0
+RRC.US,D,20080818,000000,41.1401,42.441,39.896,40.1625,2932087.2325394,0
+RRC.US,D,20080819,000000,39.7707,42.0303,39.7707,41.9228,3154512.2201121,0
+RRC.US,D,20080820,000000,42.6776,44.2668,41.6732,43.9049,4354128.0067264,0
+RRC.US,D,20080821,000000,45.3091,45.9207,44.3235,44.8895,4641442.3672559,0
+RRC.US,D,20080822,000000,44.4201,45.7238,42.8527,43.5001,4556229.0618903,0
+RRC.US,D,20080825,000000,43.2136,44.1058,41.9725,42.4211,3217221.5868614,0
+RRC.US,D,20080826,000000,43.33,45.7695,43.33,45.0137,3452413.8893854,0
+RRC.US,D,20080827,000000,45.7695,47.2036,45.0426,45.4831,3048004.6382464,0
+RRC.US,D,20080828,000000,46.2977,46.2977,43.0834,44.8228,3212286.4067575,0
+RRC.US,D,20080829,000000,45.5298,45.7138,44.0481,44.4101,1955208.1502524,0
+RRC.US,D,20080902,000000,43.0735,43.0735,40.6996,40.9184,3933192.7398968,0
+RRC.US,D,20080903,000000,40.7275,41.7986,39.004,40.086,3044807.0276655,0
+RRC.US,D,20080904,000000,40.086,42.5753,38.8886,42.3048,5729905.992359,0
+RRC.US,D,20080905,000000,41.9527,43.2326,39.9906,42.3912,5801503.3087701,0
+RRC.US,D,20080908,000000,43.2813,43.7606,40.5912,40.805,4441432.8309624,0
+RRC.US,D,20080909,000000,39.1313,40.2591,36.0384,36.3069,6029883.0918961,0
+RRC.US,D,20080910,000000,36.7196,40.1625,36.7196,39.6723,4889539.7434258,0
+RRC.US,D,20080911,000000,39.0716,41.0547,37.5998,40.5643,4122554.6351711,0
+RRC.US,D,20080912,000000,40.4888,42.5951,40.1139,42.1078,3631037.6452281,0
+RRC.US,D,20080915,000000,40.1915,41.1789,38.9752,39.7807,4387463.5998006,0
+RRC.US,D,20080916,000000,38.5276,42.1078,35.7232,41.6443,6978548.7912658,0
+RRC.US,D,20080917,000000,41.5757,45.4344,39.3978,43.5091,6460884.7988279,0
+RRC.US,D,20080918,000000,44.7382,47.5576,43.5289,47.3478,6098615.6307775,0
+RRC.US,D,20080919,000000,48.2587,52.0915,45.7497,49.837,4787203.1328462,0
+RRC.US,D,20080922,000000,50.8016,50.8991,47.9684,47.9783,2738230.5827693,0
+RRC.US,D,20080923,000000,47.845,50.6197,47.0246,47.6819,4758238.6131036,0
+RRC.US,D,20080924,000000,48.0549,48.6019,45.3956,45.8371,3239676.2541195,0
+RRC.US,D,20080925,000000,46.1046,47.129,44.7184,46.1325,4167218.6184352,0
+RRC.US,D,20080926,000000,45.1848,46.056,43.9129,45.5696,2838848.7290462,0
+RRC.US,D,20080929,000000,44.4578,44.4578,36.6908,38.0752,5557653.3247679,0
+RRC.US,D,20080930,000000,39.0915,41.0258,38.1716,41.0159,3233511.3011412,0
+RRC.US,D,20081001,000000,40.3068,41.6921,38.1428,39.9716,4777845.5969765,0
+RRC.US,D,20081002,000000,39.2547,39.8205,33.39,33.6645,5198014.6439123,0
+RRC.US,D,20081003,000000,33.5601,36.4123,32.2127,32.6731,4035488.1234219,0
+RRC.US,D,20081006,000000,30.6134,30.8173,25.5714,28.4325,9645920.1224561,0
+RRC.US,D,20081007,000000,29.073,30.7209,26.8056,26.8254,7554284.609573,0
+RRC.US,D,20081008,000000,25.8796,30.4991,24.9986,29.3127,8799440.2029784,0
+RRC.US,D,20081009,000000,29.4479,31.1903,27.7921,27.8408,6369623.1828825,0
+RRC.US,D,20081010,000000,25.6003,28.4137,22.7391,25.6977,8813358.8588464,0
+RRC.US,D,20081013,000000,27.447,31.4558,26.8254,30.8173,6034827.3218414,0
+RRC.US,D,20081014,000000,32.3389,34.4293,30.4792,32.1847,6317588.6066759,0
+RRC.US,D,20081015,000000,31.2181,31.2181,26.9985,27.3326,5623436.6209342,0
+RRC.US,D,20081016,000000,27.8995,31.0749,27.0473,31.047,7311457.2576339,0
+RRC.US,D,20081017,000000,30.1072,35.398,28.3937,31.7621,5223009.2999525,0
+RRC.US,D,20081020,000000,33.0152,36.2692,32.9575,36.124,4311386.6119625,0
+RRC.US,D,20081021,000000,34.127,35.9639,33.045,33.8664,5457385.1056865,0
+RRC.US,D,20081022,000000,31.4956,33.227,29.8029,31.1813,5398827.6050025,0
+RRC.US,D,20081023,000000,32.2703,33.5243,28.186,31.2181,6879480.1789212,0
+RRC.US,D,20081024,000000,30.6134,33.9848,27.3326,33.0351,5876406.8338572,0
+RRC.US,D,20081027,000000,31.6945,33.78,30.3101,30.4414,3423338.7604719,0
+RRC.US,D,20081028,000000,31.6746,32.6343,29.4191,32.1261,5840030.4941175,0
+RRC.US,D,20081029,000000,32.5875,38.1328,32.5875,35.8962,5416341.0589291,0
+RRC.US,D,20081030,000000,37.3123,38.7475,34.7576,38.3944,5414842.8074305,0
+RRC.US,D,20081031,000000,37.5043,42.2391,36.3258,40.3923,5583356.8850406,0
+RRC.US,D,20081103,000000,39.8304,40.1815,36.2204,37.7807,3966459.9563925,0
+RRC.US,D,20081104,000000,39.188,41.3888,37.8275,39.4555,3457848.8218349,0
+RRC.US,D,20081105,000000,38.2213,40.1139,37.4069,38.5754,2353548.9800533,0
+RRC.US,D,20081106,000000,37.7997,38.5952,35.4835,35.8385,2833296.1486602,0
+RRC.US,D,20081107,000000,36.2016,38.8618,35.9161,38.452,2638310.2798077,0
+RRC.US,D,20081110,000000,39.8105,40.6309,38.0473,38.642,2916564.7436915,0
+RRC.US,D,20081111,000000,37.3969,39.5908,37.3123,37.9419,5152841.8584615,0
+RRC.US,D,20081112,000000,36.835,36.8609,34.4204,34.9703,3112352.0262651,0
+RRC.US,D,20081113,000000,35.8962,38.8618,32.852,38.8141,4430352.8086384,0
+RRC.US,D,20081114,000000,37.7619,40.3267,36.5197,38.8618,4318610.3963691,0
+RRC.US,D,20081117,000000,38.2591,41.0735,38.2591,39.0716,3544632.7774291,0
+RRC.US,D,20081118,000000,40.4788,40.6211,37.8763,39.9626,3900835.5352173,0
+RRC.US,D,20081119,000000,40.1139,40.7861,36.8429,36.8609,3080819.3626788,0
+RRC.US,D,20081120,000000,35.742,35.8196,29.5932,30.3399,5641367.373097,0
+RRC.US,D,20081121,000000,31.4658,34.4293,29.082,34.0623,6003386.1622057,0
+RRC.US,D,20081124,000000,34.852,38.5664,34.852,37.6396,4705608.7584492,0
+RRC.US,D,20081125,000000,37.9031,38.633,36.4999,37.8175,3312843.2152215,0
+RRC.US,D,20081126,000000,37.3024,40.8239,36.0683,40.6996,3107708.4521575,0
+RRC.US,D,20081128,000000,39.8404,40.269,37.8563,39.6723,815443.99162311,0
+RRC.US,D,20081201,000000,37.7718,37.7997,35.1892,35.218,2252797.0972331,0
+RRC.US,D,20081202,000000,36.2492,37.1184,33.8376,35.4367,2745814.3497505,0
+RRC.US,D,20081203,000000,34.5357,36.8609,33.7222,36.7684,3113979.9921551,0
+RRC.US,D,20081204,000000,35.8763,36.3547,29.1306,30.2813,6298132.4534909,0
+RRC.US,D,20081205,000000,29.5662,29.8965,26.8354,29.8487,6118342.2736626,0
+RRC.US,D,20081208,000000,31.2917,34.6233,31.2817,32.3389,4041712.4031373,0
+RRC.US,D,20081209,000000,31.6845,35.2458,31.1246,32.9376,2783378.229772,0
+RRC.US,D,20081210,000000,33.7889,37.6962,33.7889,37.1582,3311017.1583614,0
+RRC.US,D,20081211,000000,37.3771,39.0338,34.8818,35.3701,3954348.2521642,0
+RRC.US,D,20081212,000000,33.0749,35.6655,33.0749,34.5845,2395923.3534769,0
+RRC.US,D,20081215,000000,35.1603,35.579,31.8586,32.871,3565010.0033476,0
+RRC.US,D,20081216,000000,33.4279,34.1369,32.2703,33.5144,2565676.2538026,0
+RRC.US,D,20081217,000000,33.0838,34.8719,32.862,33.418,2611450.3509286,0
+RRC.US,D,20081218,000000,33.2369,33.7889,31.0749,31.6358,3317544.1049905,0
+RRC.US,D,20081219,000000,31.6647,33.6169,31.4756,32.852,3336585.9765531,0
+RRC.US,D,20081222,000000,32.7496,32.9376,30.1828,30.5668,2659776.5032918,0
+RRC.US,D,20081223,000000,30.7985,31.4658,28.7508,30.4056,3666506.9897654,0
+RRC.US,D,20081224,000000,30.0784,30.0784,29.0462,29.8965,784641.34856563,0
+RRC.US,D,20081226,000000,30.1162,30.6711,29.4479,30.6234,773559.31516581,0
+RRC.US,D,20081229,000000,31.065,31.956,30.3777,31.4458,2163307.2391002,0
+RRC.US,D,20081230,000000,31.3205,32.4811,30.3399,32.4056,2974908.0647988,0
+RRC.US,D,20081231,000000,32.2225,33.3523,31.3295,32.8998,2729735.7984337,0
+RRC.US,D,20090102,000000,33.1037,35.8097,33.0649,35.4735,2481695.7379251,0
+RRC.US,D,20090105,000000,35.208,37.7519,35.0359,37.3681,3855662.7497665,0
+RRC.US,D,20090106,000000,37.8663,39.9906,36.9105,37.0428,5099913.3590453,0
+RRC.US,D,20090107,000000,36.0205,36.298,34.5357,35.2458,2473079.2835014,0
+RRC.US,D,20090108,000000,34.9505,36.5695,34.5457,36.2016,2574339.9685083,0
+RRC.US,D,20090109,000000,36.2016,36.2016,34.489,35.2458,2621445.3978386,0
+RRC.US,D,20090112,000000,34.7576,34.7576,33.0062,33.2857,2814167.8008366,0
+RRC.US,D,20090113,000000,33.3802,34.6521,32.8421,34.2792,3727014.2284733,0
+RRC.US,D,20090114,000000,33.7222,33.7312,31.6557,32.5686,2563030.683539,0
+RRC.US,D,20090115,000000,32.2991,32.7109,29.9143,31.8198,3688977.7456302,0
+RRC.US,D,20090116,000000,32.8342,32.9963,30.6134,31.7721,2701251.9258163,0
+RRC.US,D,20090120,000000,30.6134,32.2892,29.8397,30.0684,2365920.1130646,0
+RRC.US,D,20090121,000000,31.5056,33.5333,30.7209,33.4279,3782317.808453,0
+RRC.US,D,20090122,000000,31.956,32.871,30.6324,32.0326,4219496.5348182,0
+RRC.US,D,20090123,000000,31.1813,34.318,30.6035,33.7222,4675854.8914408,0
+RRC.US,D,20090126,000000,33.5899,35.1215,33.0251,33.9848,2526021.8604486,0
+RRC.US,D,20090127,000000,33.6357,34.8818,33.1405,34.2205,2892312.1746351,0
+RRC.US,D,20090128,000000,34.5755,35.6566,33.9848,35.4367,3769780.7616852,0
+RRC.US,D,20090129,000000,34.6143,35.6078,34.489,34.852,3171347.9414815,0
+RRC.US,D,20090130,000000,35.5412,35.8097,33.9848,34.2892,3199897.1740636,0
+RRC.US,D,20090202,000000,33.5899,34.2792,32.9177,33.8764,3374607.3763275,0
+RRC.US,D,20090203,000000,34.1369,35.1215,33.5243,34.8918,3026928.5634746,0
+RRC.US,D,20090204,000000,35.5014,36.4701,35.2736,35.7142,3506835.6126106,0
+RRC.US,D,20090205,000000,35.5989,37.5242,34.9206,37.3501,4265370.1801981,0
+RRC.US,D,20090206,000000,36.7196,38.2511,36.4223,37.8663,3174415.8376709,0
+RRC.US,D,20090209,000000,38.0562,39.2447,38.0374,38.3944,3285801.2839792,0
+RRC.US,D,20090210,000000,38.1816,39.1313,35.4367,36.0384,4635369.923766,0
+RRC.US,D,20090211,000000,37.025,37.2537,34.6909,35.7232,2371376.1618104,0
+RRC.US,D,20090212,000000,34.5655,36.6908,34.4691,36.5595,2881444.3208119,0
+RRC.US,D,20090213,000000,36.5794,37.6495,36.4511,36.9464,1635561.7234914,0
+RRC.US,D,20090217,000000,33.5899,35.4278,33.5899,34.0147,2257614.6294006,0
+RRC.US,D,20090218,000000,33.9649,34.3746,32.2613,32.6531,2364778.8275271,0
+RRC.US,D,20090219,000000,33.1405,33.8963,32.4144,33.2558,2161491.2376194,0
+RRC.US,D,20090220,000000,33.0838,33.0838,31.0749,31.7343,3670213.402533,0
+RRC.US,D,20090223,000000,32.2703,32.6343,29.6796,29.8298,2814637.3870445,0
+RRC.US,D,20090224,000000,30.145,31.8974,29.5662,31.598,3174938.7173885,0
+RRC.US,D,20090225,000000,34.3279,34.9206,32.2802,34.0713,5125386.6511347,0
+RRC.US,D,20090226,000000,35.199,36.124,33.9351,34.1181,3025837.554833,0
+RRC.US,D,20090227,000000,33.1137,35.398,32.6731,34.0335,2927715.1536697,0
+RRC.US,D,20090302,000000,33.1137,33.5801,30.8273,31.4558,3732625.1300586,0
+RRC.US,D,20090303,000000,32.0028,35.0171,31.6259,33.7123,3953911.8487075,0
+RRC.US,D,20090304,000000,34.7198,36.8907,34.6332,35.7232,3796818.6707757,0
+RRC.US,D,20090305,000000,34.7108,36.1716,34.3746,34.9405,3407699.6292254,0
+RRC.US,D,20090306,000000,35.4179,36.3735,34.0525,35.3801,3894191.9461898,0
+RRC.US,D,20090309,000000,34.7754,36.0882,33.9649,34.3468,3475300.9379485,0
+RRC.US,D,20090310,000000,35.2358,37.0717,34.7576,36.653,5342106.2165577,0
+RRC.US,D,20090311,000000,37.0717,37.6764,34.6233,35.5511,3097635.9788278,0
+RRC.US,D,20090312,000000,35.389,36.9762,34.7754,36.8062,3435280.528792,0
+RRC.US,D,20090313,000000,37.1482,37.3223,35.9727,37.1284,3523059.9669256,0
+RRC.US,D,20090316,000000,37.0717,38.9851,36.835,38.1915,2692333.8100171,0
+RRC.US,D,20090317,000000,38.1716,39.3203,37.3501,39.2447,3431238.2663597,0
+RRC.US,D,20090318,000000,38.9652,40.0472,36.7773,39.3879,4439593.7021095,0
+RRC.US,D,20090319,000000,40.996,41.895,40.0005,40.6409,3927550.666636,0
+RRC.US,D,20090320,000000,40.9572,41.5957,39.1403,39.2547,3444614.9372895,0
+RRC.US,D,20090323,000000,40.461,43.876,39.7707,43.8661,4191053.8892554,0
+RRC.US,D,20090324,000000,42.1535,43.0933,41.4067,42.4599,2328122.948246,0
+RRC.US,D,20090325,000000,42.3524,42.7642,40.7175,42.0491,2582557.2243784,0
+RRC.US,D,20090326,000000,43.0049,43.685,42.2292,42.9471,3154298.0405354,0
+RRC.US,D,20090327,000000,41.7418,42.2192,40.3446,40.8428,3183465.6789374,0
+RRC.US,D,20090330,000000,39.7907,40.0472,38.8041,39.8404,3301678.7277123,0
+RRC.US,D,20090331,000000,40.2968,40.815,39.2904,39.3779,2311387.7806684,0
+RRC.US,D,20090401,000000,38.5664,40.805,37.9319,39.3103,3905608.8237165,0
+RRC.US,D,20090402,000000,40.4987,42.7452,40.4987,42.1436,3346077.2489659,0
+RRC.US,D,20090403,000000,42.0691,44.0381,41.5191,43.156,2908816.0684915,0
+RRC.US,D,20090406,000000,42.4977,42.4977,40.8328,41.9527,3316864.3613576,0
+RRC.US,D,20090407,000000,40.815,41.3102,39.6186,39.896,2623704.8415414,0
+RRC.US,D,20090408,000000,40.1915,41.0159,38.1527,40.2401,3250875.9354559,0
+RRC.US,D,20090409,000000,41.2645,42.3048,40.1039,40.8716,2852375.2251259,0
+RRC.US,D,20090413,000000,40.2769,40.9572,39.0528,40.4788,2367387.1928877,0
+RRC.US,D,20090414,000000,39.7807,41.3689,39.7807,39.9716,2339684.6232329,0
+RRC.US,D,20090415,000000,39.8861,40.6797,38.8141,39.541,2339688.6453847,0
+RRC.US,D,20090416,000000,40.0005,40.2869,38.5754,39.1403,3074617.2047975,0
+RRC.US,D,20090417,000000,39.6921,40.8986,38.9552,40.7374,3748052.0928042,0
+RRC.US,D,20090420,000000,39.6921,39.6921,38.0473,38.2114,2584850.8563705,0
+RRC.US,D,20090421,000000,37.3869,38.7843,37.0717,38.5078,2620758.6154402,0
+RRC.US,D,20090422,000000,37.9807,39.5311,37.735,37.7907,2734178.2649577,0
+RRC.US,D,20090423,000000,38.1617,38.7475,37.5342,38.3069,2888911.4453947,0
+RRC.US,D,20090424,000000,39.3501,40.5465,39.0338,40.0572,3517415.882589,0
+RRC.US,D,20090427,000000,39.0338,39.0338,37.7251,38.0473,2763711.919162,0
+RRC.US,D,20090428,000000,37.4944,39.7807,37.205,39.3501,3624122.5609626,0
+RRC.US,D,20090429,000000,40.8806,41.7608,40.0094,40.7662,4113796.399901,0
+RRC.US,D,20090430,000000,40.4788,42.1904,37.561,38.2412,5024106.8609073,0
+RRC.US,D,20090501,000000,38.4043,40.5266,38.2114,39.6823,2347546.9242177,0
+RRC.US,D,20090504,000000,40.1039,42.3524,39.6285,42.2391,2740670.0177595,0
+RRC.US,D,20090505,000000,42.2102,42.2102,40.1625,40.9671,2185245.0598681,0
+RRC.US,D,20090506,000000,41.9626,43.3201,41.1013,42.6687,3486689.6604134,0
+RRC.US,D,20090507,000000,43.8372,44.058,41.4912,42.0979,3997740.2299613,0
+RRC.US,D,20090508,000000,42.3136,44.4876,42.1436,43.9049,3165591.236898,0
+RRC.US,D,20090511,000000,42.7452,43.147,41.8383,42.4012,2051797.10609,0
+RRC.US,D,20090512,000000,43.1113,43.5091,41.2247,42.6329,2306975.480282,0
+RRC.US,D,20090513,000000,42.0591,42.0591,39.188,39.5997,3346247.1848741,0
+RRC.US,D,20090514,000000,39.1403,40.2491,39.1403,39.8006,2578264.5830043,0
+RRC.US,D,20090515,000000,39.6723,40.0472,37.9031,38.2015,2755043.1767666,0
+RRC.US,D,20090518,000000,38.6251,39.7221,38.5078,39.6633,3229867.2317246,0
+RRC.US,D,20090519,000000,39.4466,41.1889,39.4466,40.1625,1988429.1120039,0
+RRC.US,D,20090520,000000,40.8716,41.8572,39.6544,39.8006,2530063.117343,0
+RRC.US,D,20090521,000000,39.3501,39.5997,38.2791,39.2159,2114145.4847267,0
+RRC.US,D,20090522,000000,39.1969,40.7951,39.0716,40.1228,2021008.5405633,0
+RRC.US,D,20090526,000000,39.6087,41.4166,38.4421,41.3888,3062095.2410983,0
+RRC.US,D,20090527,000000,41.5459,42.7354,41.1789,41.886,2546752.0301763,0
+RRC.US,D,20090528,000000,42.1804,43.6752,41.8284,43.3489,2586392.3459996,0
+RRC.US,D,20090529,000000,43.8084,44.3235,43.1113,43.8283,1907863.4028976,0
+RRC.US,D,20090601,000000,44.8039,46.4766,44.7283,45.8173,2947329.176308,0
+RRC.US,D,20090602,000000,45.3867,45.9207,44.7482,45.7407,2165356.5253781,0
+RRC.US,D,20090603,000000,45.4344,45.4344,42.2292,42.8527,3961353.8348423,0
+RRC.US,D,20090604,000000,43.3857,44.3921,43.0049,44.229,2317017.7874741,0
+RRC.US,D,20090605,000000,45.136,45.2703,43.0247,43.2714,2449755.8314819,0
+RRC.US,D,20090608,000000,42.6229,43.7895,42.1436,43.3489,2286416.2520003,0
+RRC.US,D,20090609,000000,44.2569,44.6418,43.2514,43.695,1717945.4451543,0
+RRC.US,D,20090610,000000,44.3136,44.4677,42.7452,43.5289,2634592.8061229,0
+RRC.US,D,20090611,000000,43.5787,46.6675,43.5389,45.7317,4130188.6790484,0
+RRC.US,D,20090612,000000,44.5443,44.9749,43.8959,44.786,1784799.6392038,0
+RRC.US,D,20090615,000000,45.4443,46.1703,43.5389,44.3435,2743423.1805804,0
+RRC.US,D,20090616,000000,44.9451,45.2027,43.2912,43.4235,2799807.7138225,0
+RRC.US,D,20090617,000000,43.0645,43.5488,41.8383,43.2226,3323707.0468929,0
+RRC.US,D,20090618,000000,43.3957,43.7606,42.7264,43.2416,2334239.6354042,0
+RRC.US,D,20090619,000000,43.8183,43.8372,42.1436,42.5851,3138136.0295713,0
+RRC.US,D,20090622,000000,41.903,41.903,39.6544,39.6544,3108908.0588942,0
+RRC.US,D,20090623,000000,40.1815,40.2491,38.5853,39.1114,2713903.6039069,0
+RRC.US,D,20090624,000000,39.2635,40.4112,39.0338,39.3978,2234246.9337126,0
+RRC.US,D,20090625,000000,39.3879,40.4311,39.1969,40.0761,2895709.8872617,0
+RRC.US,D,20090626,000000,39.7707,40.5087,39.6921,40.1228,3942102.8113926,0
+RRC.US,D,20090629,000000,40.3923,40.7762,39.5808,40.0283,1876430.2875652,0
+RRC.US,D,20090630,000000,40.086,41.0258,39.1791,39.6186,2626906.474274,0
+RRC.US,D,20090701,000000,40.2869,40.6996,39.1214,39.3401,2003659.9948554,0
+RRC.US,D,20090702,000000,38.7663,38.7663,37.4168,37.7161,3570899.4389363,0
+RRC.US,D,20090706,000000,36.7485,36.7485,34.9803,35.5113,4654926.630743,0
+RRC.US,D,20090707,000000,35.5412,35.6078,34.7674,34.842,2898389.6458145,0
+RRC.US,D,20090708,000000,34.842,35.389,33.945,34.842,3009770.0644332,0
+RRC.US,D,20090709,000000,35.5113,36.7196,35.1404,36.116,3901966.7653756,0
+RRC.US,D,20090710,000000,35.2638,36.298,34.7198,36.0782,2637657.6856986,0
+RRC.US,D,20090713,000000,35.9639,36.4223,34.7476,36.3348,2619900.8915957,0
+RRC.US,D,20090714,000000,36.8429,37.9121,36.6342,37.8663,3449962.3879401,0
+RRC.US,D,20090715,000000,39.1313,39.551,38.8986,39.1591,3863815.6512097,0
+RRC.US,D,20090716,000000,39.4266,41.0636,39.1014,40.7374,4123507.885118,0
+RRC.US,D,20090717,000000,40.4987,42.1635,39.9626,41.6543,3262241.5305487,0
+RRC.US,D,20090720,000000,42.1804,42.8139,41.5659,42.4977,2047690.4892308,0
+RRC.US,D,20090721,000000,42.9671,43.5687,42.1436,42.9183,2510033.8075443,0
+RRC.US,D,20090722,000000,42.1078,43.8183,41.7707,42.8428,3280058.6569266,0
+RRC.US,D,20090723,000000,42.8328,44.238,42.5066,44.0958,3422616.7842464,0
+RRC.US,D,20090724,000000,43.5001,44.6816,43.4056,44.6318,2806092.3258131,0
+RRC.US,D,20090727,000000,44.5354,44.776,44.0083,44.4876,2075749.0193087,0
+RRC.US,D,20090728,000000,43.8372,44.1892,42.8428,43.9049,2781228.3897023,0
+RRC.US,D,20090729,000000,42.8626,43.2136,42.2391,43.0447,2553025.5812499,0
+RRC.US,D,20090730,000000,43.5091,44.6915,43.2326,44.0958,2437770.8250312,0
+RRC.US,D,20090731,000000,43.8462,44.7283,43.4235,44.4011,2546010.9487304,0
+RRC.US,D,20090803,000000,45.0893,46.2977,45.0893,45.8083,2155026.6343413,0
+RRC.US,D,20090804,000000,45.4245,46.2687,45.1172,45.9982,1667184.8854903,0
+RRC.US,D,20090805,000000,46.0648,46.2977,44.9551,44.965,2013213.6106191,0
+RRC.US,D,20090806,000000,45.126,45.3469,44.2569,44.602,2047190.7368853,0
+RRC.US,D,20090807,000000,45.3181,45.5994,43.8462,44.3533,1909208.8126326,0
+RRC.US,D,20090810,000000,44.4677,45.1082,44.0958,44.8417,960334.96691384,0
+RRC.US,D,20090811,000000,44.4777,44.4876,43.7796,43.8561,1081714.4545942,0
+RRC.US,D,20090812,000000,43.7238,44.6716,43.7238,44.248,1389315.5426294,0
+RRC.US,D,20090813,000000,44.6716,46.3354,44.2668,46.2687,2684833.502683,0
+RRC.US,D,20090814,000000,46.2001,46.3742,45.5298,46.3075,3875032.4266906,0
+RRC.US,D,20090817,000000,44.8138,46.046,44.8138,45.7497,3485602.6739235,0
+RRC.US,D,20090818,000000,45.7596,47.0624,45.5398,46.7531,2412204.0179153,0
+RRC.US,D,20090819,000000,46.1146,47.8361,45.9296,47.6531,1884578.1613189,0
+RRC.US,D,20090820,000000,47.7117,48.2011,46.574,47.7774,3617787.672076,0
+RRC.US,D,20090821,000000,48.1921,49.7396,48.1723,49.4054,2910093.1016479,0
+RRC.US,D,20090824,000000,49.9713,50.5649,49.6521,50.0299,2275305.0580009,0
+RRC.US,D,20090825,000000,49.8768,50.208,48.572,49.0394,2426011.0590743,0
+RRC.US,D,20090826,000000,48.6495,48.6495,47.7675,48.0549,2725555.7773065,0
+RRC.US,D,20090827,000000,47.6342,48.036,46.593,47.673,2615547.9179465,0
+RRC.US,D,20090828,000000,48.4,48.7739,47.7297,48.2011,1731139.108183,0
+RRC.US,D,20090831,000000,47.1479,47.3289,45.8273,46.2777,2464437.6906299,0
+RRC.US,D,20090901,000000,46.0848,46.8893,45.0694,45.4831,2283248.807557,0
+RRC.US,D,20090902,000000,45.4543,45.8729,44.8138,44.9749,2118928.828605,0
+RRC.US,D,20090903,000000,45.156,45.512,44.0769,44.3335,2753718.8833279,0
+RRC.US,D,20090904,000000,44.5642,45.7039,44.0769,45.6293,1711710.1045216,0
+RRC.US,D,20090908,000000,46.1614,47.2821,46.1325,46.6964,1667153.7138149,0
+RRC.US,D,20090909,000000,46.8018,47.5855,46.2877,46.9082,1825896.9794709,0
+RRC.US,D,20090910,000000,46.8794,48.3334,46.23,48.2309,2260719.730493,0
+RRC.US,D,20090911,000000,48.5819,50.1244,47.864,48.1821,3064224.9704098,0
+RRC.US,D,20090914,000000,47.5855,48.5919,47.2335,48.1821,2098877.3969721,0
+RRC.US,D,20090915,000000,48.3612,48.9648,47.6531,48.5819,2692357.9429272,0
+RRC.US,D,20090916,000000,48.9082,49.661,48.8018,49.6133,2453915.7418506,0
+RRC.US,D,20090917,000000,49.3278,50.5729,49.1179,49.3478,1798733.3781405,0
+RRC.US,D,20090918,000000,50.1075,50.2806,48.6695,49.0394,2268431.20079,0
+RRC.US,D,20090921,000000,48.0449,48.4875,47.1947,48.3334,1755808.9754755,0
+RRC.US,D,20090922,000000,49.1945,50.189,48.8406,50.1075,1915567.8344292,0
+RRC.US,D,20090923,000000,50.2258,50.5451,48.9082,49.4511,2234649.14888,0
+RRC.US,D,20090924,000000,49.4154,49.4154,47.7963,48.2687,1460842.4713862,0
+RRC.US,D,20090925,000000,48.1523,48.6695,46.6775,47.3388,2714242.4701854,0
+RRC.US,D,20090928,000000,47.6819,47.9982,47.1201,47.9982,1510271.698846,0
+RRC.US,D,20090929,000000,48.0072,48.2399,47.1658,47.6531,2154200.0821723,0
+RRC.US,D,20090930,000000,48.036,48.1921,46.8515,47.2235,2983470.2201748,0
+RRC.US,D,20091001,000000,47.4254,47.7575,44.8138,44.965,3522068.506538,0
+RRC.US,D,20091002,000000,44.0958,45.4921,43.9795,45.0604,2631429.3838313,0
+RRC.US,D,20091005,000000,45.0336,46.3075,44.9183,45.9028,3124219.3847793,0
+RRC.US,D,20091006,000000,46.583,48.3334,46.5154,48.2876,2725564.8271477,0
+RRC.US,D,20091007,000000,48.2687,48.5243,47.4054,48.1723,1770340.0039357,0
+RRC.US,D,20091008,000000,48.4676,50.918,48.3433,50.8603,2887903.8964003,0
+RRC.US,D,20091009,000000,50.6008,51.1954,50.0886,50.745,1405147.7371562,0
+RRC.US,D,20091012,000000,51.0593,51.6818,50.6286,51.0503,1300590.8988525,0
+RRC.US,D,20091013,000000,51.0025,51.634,50.0101,51.4819,2182778.4753541,0
+RRC.US,D,20091014,000000,52.5639,53.0124,52.3242,52.8563,2327238.0748778,0
+RRC.US,D,20091015,000000,52.3441,54.525,52.2656,54.4952,2139967.6984738,0
+RRC.US,D,20091016,000000,53.9602,54.8383,53.2402,54.6285,2486493.1593342,0
+RRC.US,D,20091019,000000,54.7259,56.0168,54.2843,55.8616,1945626.379427,0
+RRC.US,D,20091020,000000,55.977,56.4454,54.716,56.1987,1968969.942205,0
+RRC.US,D,20091021,000000,55.6498,57.5255,54.9556,55.9104,3504516.8421705,0
+RRC.US,D,20091022,000000,55.1078,55.2799,53.4211,54.3321,3012389.4907109,0
+RRC.US,D,20091023,000000,54.7259,54.9457,52.189,52.6017,3221438.8128917,0
+RRC.US,D,20091026,000000,52.9736,54.2745,51.3288,51.5107,2059432.1555051,0
+RRC.US,D,20091027,000000,51.5843,52.5251,50.7918,50.9667,2641851.7843566,0
+RRC.US,D,20091028,000000,51.0881,51.1954,48.3433,48.41,3340426.1258639,0
+RRC.US,D,20091029,000000,49.0991,50.726,49.0991,50.7072,1813640.4777823,0
+RRC.US,D,20091030,000000,50.5551,51.1378,47.5188,47.8838,3805597.0168043,0
+RRC.US,D,20091102,000000,48.2309,49.2334,47.2523,48.026,2145513.2400943,0
+RRC.US,D,20091103,000000,47.2235,49.481,46.9281,49.1081,2238522.4809421,0
+RRC.US,D,20091104,000000,49.9335,50.2169,48.3334,48.5044,2084546.4705576,0
+RRC.US,D,20091105,000000,48.7172,49.5635,48.1335,49.3766,2148840.5650667,0
+RRC.US,D,20091106,000000,48.4487,49.6033,47.8739,48.2399,2139956.6375567,0
+RRC.US,D,20091109,000000,48.6883,50.4566,48.6883,50.4566,2026338.8970693,0
+RRC.US,D,20091110,000000,50.1612,50.6107,49.289,49.7872,1464683.6262349,0
+RRC.US,D,20091111,000000,50.189,50.2616,48.4298,48.9837,1753372.557099,0
+RRC.US,D,20091112,000000,48.7739,49.0036,46.6128,46.8605,3539794.1289653,0
+RRC.US,D,20091113,000000,47.0912,47.1847,45.4245,45.9982,4124641.1263521,0
+RRC.US,D,20091116,000000,46.2499,47.6919,46.2499,46.8416,2620517.2863398,0
+RRC.US,D,20091117,000000,46.7719,46.9858,45.9684,46.6128,2711542.6008743,0
+RRC.US,D,20091118,000000,46.6586,47.0146,45.0893,45.3469,2601457.3150945,0
+RRC.US,D,20091119,000000,45.1848,45.1848,43.6453,44.6218,3655471.2111098,0
+RRC.US,D,20091120,000000,44.0958,45.1658,44.0182,44.4777,4685568.3877335,0
+RRC.US,D,20091123,000000,45.7695,46.046,44.786,44.9551,2474138.1149297,0
+RRC.US,D,20091124,000000,44.4876,45.2603,44.4101,45.0237,2486015.528823,0
+RRC.US,D,20091125,000000,45.2027,46.8117,44.6716,46.7631,3513784.8851654,0
+RRC.US,D,20091127,000000,44.9183,46.1703,44.4876,45.8541,1662016.4205893,0
+RRC.US,D,20091130,000000,45.2703,46.2977,44.5155,45.0893,3204428.1279244,0
+RRC.US,D,20091201,000000,45.9485,46.3075,45.5796,45.7138,1774928.2734579,0
+RRC.US,D,20091202,000000,45.3181,46.0648,45.2405,45.3767,3504505.7812534,0
+RRC.US,D,20091203,000000,45.2892,46.0172,44.7184,44.8517,2271484.0139106,0
+RRC.US,D,20091204,000000,45.676,46.2977,43.0347,43.2226,5140399.3322579,0
+RRC.US,D,20091207,000000,43.1292,43.9525,42.8428,42.9471,4701150.2033186,0
+RRC.US,D,20091208,000000,42.6429,42.9382,41.2834,41.4644,4442892.8720201,0
+RRC.US,D,20091209,000000,41.6443,41.7896,40.1725,40.7762,5012058.5055678,0
+RRC.US,D,20091210,000000,41.2147,42.6976,41.1979,42.1357,4584551.0429029,0
+RRC.US,D,20091211,000000,42.1734,42.1904,41.3202,41.5012,3382020.2018628,0
+RRC.US,D,20091214,000000,44.3921,46.0261,43.8661,45.2405,6017757.310137,0
+RRC.US,D,20091215,000000,45.146,45.9485,44.8417,45.2892,3772418.2876454,0
+RRC.US,D,20091216,000000,45.4921,47.7575,45.4543,47.2523,5292656.8783396,0
+RRC.US,D,20091217,000000,46.9659,47.8261,46.3742,47.3021,3399561.810851,0
+RRC.US,D,20091218,000000,47.9326,48.9082,47.845,48.9082,4182489.7228035,0
+RRC.US,D,20091221,000000,50.02,50.02,48.6785,49.4154,2751482.5669972,0
+RRC.US,D,20091222,000000,50.1692,50.1692,49.1577,49.6898,1753015.5911378,0
+RRC.US,D,20091223,000000,49.9713,50.3004,49.5098,50.1791,1207903.4301387,0
+RRC.US,D,20091224,000000,50.5909,50.754,50.2169,50.7072,560813.63559663,0
+RRC.US,D,20091228,000000,50.8991,51.1279,49.9623,50.1791,1811466.5048025,0
+RRC.US,D,20091229,000000,50.5451,50.6008,48.7918,48.8704,1940209.54666,0
+RRC.US,D,20091230,000000,48.7739,48.7739,47.8739,48.5044,1277728.9887374,0
+RRC.US,D,20091231,000000,48.6695,48.8882,47.6342,47.6919,1061670.0617267,0
+RRC.US,D,20100104,000000,48.937,50.3969,48.8504,50.3204,2345463.4496506,0
+RRC.US,D,20100105,000000,50.0886,51.098,50.0886,51.0025,1908454.6591937,0
+RRC.US,D,20100106,000000,51.0791,51.2532,50.4069,50.7072,2585149.5011322,0
+RRC.US,D,20100107,000000,50.4168,50.7828,49.8072,50.6107,1491822.0891173,0
+RRC.US,D,20100108,000000,50.4267,51.7016,49.7972,51.5943,2165761.7571592,0
+RRC.US,D,20100111,000000,51.8519,52.2854,49.3954,49.7774,2523798.6161107,0
+RRC.US,D,20100112,000000,48.9937,49.1577,48.0072,48.5342,2161719.4947269,0
+RRC.US,D,20100113,000000,48.6217,49.8569,47.864,49.7584,2024211.1788338,0
+RRC.US,D,20100114,000000,49.7584,51.0025,49.6521,50.9757,3242515.8932014,0
+RRC.US,D,20100115,000000,50.7728,51.1954,49.3378,50.4665,2297519.4016965,0
+RRC.US,D,20100119,000000,49.8768,50.8693,49.8569,50.7828,2399639.8216236,0
+RRC.US,D,20100120,000000,50.2258,50.2258,48.937,49.4511,1465790.7234832,0
+RRC.US,D,20100121,000000,49.7296,49.9335,47.7475,48.3144,3298418.7737805,0
+RRC.US,D,20100122,000000,48.0648,48.391,46.593,46.7053,3450672.2977105,0
+RRC.US,D,20100125,000000,47.2523,48.1821,47.0425,47.7197,2715880.4914547,0
+RRC.US,D,20100126,000000,47.311,47.5576,45.7238,45.9117,3669837.3313515,0
+RRC.US,D,20100127,000000,45.7317,46.1902,44.5821,45.2991,3206614.1673592,0
+RRC.US,D,20100128,000000,46.1046,46.1046,44.229,45.0038,3545068.1753478,0
+RRC.US,D,20100129,000000,45.5298,46.0261,43.7418,44.0083,3599803.6264036,0
+RRC.US,D,20100201,000000,44.4976,45.6572,44.3633,45.512,2346334.245488,0
+RRC.US,D,20100202,000000,45.7795,46.8416,45.2504,46.6487,2653192.2410015,0
+RRC.US,D,20100203,000000,46.2001,46.956,46.0172,46.3443,2387488.9014165,0
+RRC.US,D,20100204,000000,45.3767,45.3956,43.9327,44.248,4113122.6894956,0
+RRC.US,D,20100205,000000,44.2967,44.5642,43.0545,44.4101,4240467.0281085,0
+RRC.US,D,20100208,000000,44.0282,45.1748,43.8661,44.4299,3113635.092649,0
+RRC.US,D,20100209,000000,45.126,45.9585,44.786,45.4732,3550551.3736175,0
+RRC.US,D,20100210,000000,45.0694,45.9684,44.3921,45.6671,2757894.8823035,0
+RRC.US,D,20100211,000000,45.9982,46.7819,45.4443,46.6775,3151213.0502014,0
+RRC.US,D,20100212,000000,46.1614,47.5666,45.863,47.4642,3382538.0538908,0
+RRC.US,D,20100216,000000,48.7918,50.7638,48.572,50.6386,5485376.2647239,0
+RRC.US,D,20100217,000000,50.5729,51.2154,49.9713,50.9827,3371000.5118138,0
+RRC.US,D,20100218,000000,50.8792,51.4531,50.745,51.0314,3474256.1840512,0
+RRC.US,D,20100219,000000,50.735,51.7176,50.6873,51.5664,2597999.2701928,0
+RRC.US,D,20100222,000000,51.7374,51.7663,50.2169,50.3591,2673582.5389129,0
+RRC.US,D,20100223,000000,50.1075,50.189,48.3334,48.4398,4066310.8772377,0
+RRC.US,D,20100224,000000,47.9604,49.5357,47.8361,48.2498,4455932.6877472,0
+RRC.US,D,20100225,000000,47.129,48.947,46.7819,48.8206,3812528.1896766,0
+RRC.US,D,20100226,000000,48.8704,49.1379,47.6243,48.4198,2523914.2529714,0
+RRC.US,D,20100301,000000,48.7828,49.298,48.4954,49.0126,2749397.0813542,0
+RRC.US,D,20100302,000000,49.2712,49.308,48.1921,48.3234,3117727.6319774,0
+RRC.US,D,20100303,000000,48.3712,48.8018,48.0837,48.2399,2588874.0135825,0
+RRC.US,D,20100304,000000,48.1523,48.5919,47.1201,47.5,2526716.6871502,0
+RRC.US,D,20100305,000000,48.0648,49.3378,47.9604,49.2334,3504972.3508476,0
+RRC.US,D,20100308,000000,49.3576,49.6898,48.2876,48.2876,2092352.461419,0
+RRC.US,D,20100309,000000,47.7675,49.4154,47.7675,49.0891,2383906.1698128,0
+RRC.US,D,20100310,000000,49.3478,49.5933,48.6019,49.1379,2613746.9995345,0
+RRC.US,D,20100311,000000,48.9937,49.6421,48.7918,49.0593,1628374.13845,0
+RRC.US,D,20100312,000000,49.4054,49.5457,48.6595,49.1081,2086346.3834317,0
+RRC.US,D,20100315,000000,48.9082,48.947,47.5089,48.3522,1451147.074776,0
+RRC.US,D,20100316,000000,48.5243,48.5432,47.8928,48.4198,1790276.8042459,0
+RRC.US,D,20100317,000000,48.755,49.1657,47.8063,48.6785,2884793.7676185,0
+RRC.US,D,20100318,000000,48.755,48.8794,46.7342,47.1757,3182446.063488,0
+RRC.US,D,20100319,000000,47.129,47.311,45.0604,45.6949,4186522.9353946,0
+RRC.US,D,20100322,000000,45.0982,45.8173,44.3533,45.5994,4334020.2649701,0
+RRC.US,D,20100323,000000,45.8173,46.2101,45.0336,45.4732,3477489.9939971,0
+RRC.US,D,20100324,000000,45.0038,46.1046,44.8327,45.3569,3187851.8353379,0
+RRC.US,D,20100325,000000,45.7138,46.0848,43.5687,43.7517,4923238.3356886,0
+RRC.US,D,20100326,000000,44.0868,44.0868,42.7452,43.695,6953586.312439,0
+RRC.US,D,20100329,000000,44.0481,45.0794,43.8561,44.9183,2602586.534177,0
+RRC.US,D,20100330,000000,44.965,45.1172,44.0282,44.7581,2372538.5636442,0
+RRC.US,D,20100331,000000,44.8327,45.4443,44.4876,44.8417,2005173.3294227,0
+RRC.US,D,20100401,000000,45.3091,45.9386,44.965,45.4831,2565868.311545,0
+RRC.US,D,20100405,000000,45.7138,46.947,45.5209,46.7631,2225342.8954443,0
+RRC.US,D,20100406,000000,46.2977,47.0425,46.2687,46.7819,1725675.0151338,0
+RRC.US,D,20100407,000000,46.593,46.7819,45.502,45.8541,2039969.9690926,0
+RRC.US,D,20100408,000000,45.6482,46.2599,45.2027,46.2399,2337358.8140274,0
+RRC.US,D,20100409,000000,49.1757,49.2712,47.6243,48.1036,5530850.7115502,0
+RRC.US,D,20100412,000000,48.0648,48.6973,47.5188,47.9982,2101792.4513979,0
+RRC.US,D,20100413,000000,48.0449,48.211,47.3021,48.026,1848800.1166406,0
+RRC.US,D,20100414,000000,48.2776,48.8794,47.7475,48.6317,2302107.6712185,0
+RRC.US,D,20100415,000000,48.6217,49.0991,48.3433,48.8306,2623959.2426348,0
+RRC.US,D,20100416,000000,48.4,48.755,47.1389,47.5954,3589022.2488414,0
+RRC.US,D,20100419,000000,46.8694,47.129,45.8729,46.4199,2592176.2001068,0
+RRC.US,D,20100420,000000,46.8018,47.2423,46.6208,46.8317,3433456.4830079,0
+RRC.US,D,20100421,000000,46.8018,47.3856,46.2499,46.956,2099316.8170425,0
+RRC.US,D,20100422,000000,46.3543,47.481,45.9296,47.1947,2459804.1719014,0
+RRC.US,D,20100423,000000,47.5308,48.7103,46.7451,48.5849,3378395.2376665,0
+RRC.US,D,20100426,000000,48.5044,49.289,48.2876,48.947,2814454.3791434,0
+RRC.US,D,20100427,000000,48.572,49.0991,46.5442,46.8117,2937297.9300331,0
+RRC.US,D,20100428,000000,47.1201,47.3388,45.2027,45.512,5175293.5091058,0
+RRC.US,D,20100429,000000,46.3265,46.3265,43.3957,44.6218,3796219.3701763,0
+RRC.US,D,20100430,000000,44.6716,46.2777,44.058,45.6949,4293755.5100995,0
+RRC.US,D,20100503,000000,45.6949,48.0648,45.3269,47.3756,4343613.0967126,0
+RRC.US,D,20100504,000000,46.6875,47.481,46.1614,47.3756,3526093.6748257,0
+RRC.US,D,20100505,000000,46.4866,46.8317,45.4055,46.6128,2979486.2789417,0
+RRC.US,D,20100506,000000,46.4866,46.8416,41.4266,44.229,4802285.1960858,0
+RRC.US,D,20100507,000000,43.9227,44.4578,41.2744,41.9527,5088982.1563332,0
+RRC.US,D,20100510,000000,44.3435,46.5054,44.1137,46.2001,6969800.6113748,0
+RRC.US,D,20100511,000000,45.6094,46.3443,45.2603,45.6094,3754549.8788336,0
+RRC.US,D,20100512,000000,45.7138,46.3821,45.4831,45.9684,3066787.081026,0
+RRC.US,D,20100513,000000,45.8273,47.3955,45.5597,46.6487,3089315.1525522,0
+RRC.US,D,20100514,000000,46.2877,46.8893,44.9351,45.8929,4596106.6846622,0
+RRC.US,D,20100517,000000,46.0261,46.3643,43.7418,44.5543,3437841.6338704,0
+RRC.US,D,20100518,000000,45.2126,45.9585,43.9894,44.2092,3116879.963512,0
+RRC.US,D,20100519,000000,43.9525,44.1614,42.266,43.5389,3546205.4387337,0
+RRC.US,D,20100520,000000,42.3326,42.3326,41.0915,41.0915,3553294.4810591,0
+RRC.US,D,20100521,000000,40.451,42.0303,39.5311,41.5857,4451717.4727929,0
+RRC.US,D,20100524,000000,41.4644,41.8761,40.5912,40.6309,2534085.269017,0
+RRC.US,D,20100525,000000,39.7907,40.451,39.1691,40.3734,5683377.741794,0
+RRC.US,D,20100526,000000,41.0357,41.6245,40.451,40.6897,2852962.4592703,0
+RRC.US,D,20100527,000000,41.8662,43.0645,41.6245,43.0049,2690438.3710408,0
+RRC.US,D,20100528,000000,43.3012,43.7606,42.5753,43.0049,2969657.1457884,0
+RRC.US,D,20100601,000000,42.2858,43.5289,41.8084,41.8084,3284884.2333975,0
+RRC.US,D,20100602,000000,42.7452,45.8829,42.5155,45.8273,4838957.1639735,0
+RRC.US,D,20100603,000000,45.8173,49.0036,45.6094,48.8018,5883808.5984754,0
+RRC.US,D,20100604,000000,47.7297,51.3188,45.4921,46.2101,11089179.7578,0
+RRC.US,D,20100607,000000,46.4,48.3144,45.3469,45.6392,5480118.306948,0
+RRC.US,D,20100608,000000,45.9117,46.2201,43.9049,44.9183,5942035.2771841,0
+RRC.US,D,20100609,000000,45.3469,46.2977,44.4677,44.786,4365321.6548352,0
+RRC.US,D,20100610,000000,45.9028,47.2623,45.7317,47.2235,3590174.595296,0
+RRC.US,D,20100611,000000,46.6208,47.9126,46.3643,47.5,2445922.7209364,0
+RRC.US,D,20100614,000000,48.1921,48.6118,47.1658,47.3478,2369719.0353207,0
+RRC.US,D,20100615,000000,47.6342,48.7073,47.6342,48.6317,2446714.0792783,0
+RRC.US,D,20100616,000000,48.0738,49.0215,47.7774,48.5243,2119937.3831373,0
+RRC.US,D,20100617,000000,48.8882,48.8882,46.7431,47.3856,2524022.8510666,0
+RRC.US,D,20100618,000000,47.3558,47.6243,46.4965,46.7719,4232423.7302984,0
+RRC.US,D,20100621,000000,47.5954,47.9504,45.7238,46.0261,2884302.0595763,0
+RRC.US,D,20100622,000000,46.036,46.2877,43.1113,43.5488,6354721.1109304,0
+RRC.US,D,20100623,000000,43.4713,43.4713,41.7896,42.2102,6861877.2321199,0
+RRC.US,D,20100624,000000,42.0014,43.0147,41.1591,41.5659,5855299.58741,0
+RRC.US,D,20100625,000000,41.6543,42.3226,41.0825,41.895,7155918.6413242,0
+RRC.US,D,20100628,000000,41.895,41.9725,39.9906,40.0283,5294747.3916722,0
+RRC.US,D,20100629,000000,39.5609,39.5609,38.4322,38.7663,5154698.0814591,0
+RRC.US,D,20100630,000000,39,39.8473,38.2731,38.4192,4807700.0177769,0
+RRC.US,D,20100701,000000,38.5476,38.9284,36.8709,38.461,5498516.6342429,0
+RRC.US,D,20100702,000000,38.652,38.7941,37.3869,37.9319,3366379.0595404,0
+RRC.US,D,20100706,000000,38.6699,38.995,37.3681,37.6962,3574573.6744905,0
+RRC.US,D,20100707,000000,38.0752,39.6087,38.0006,39.5908,3404308.9553642,0
+RRC.US,D,20100708,000000,40.1039,40.3068,39.0716,40.086,3754110.4587632,0
+RRC.US,D,20100709,000000,40.1327,40.3634,39.4555,39.9806,2672478.4582783,0
+RRC.US,D,20100712,000000,39.7221,40.3068,39.4923,39.8304,2386513.5296355,0
+RRC.US,D,20100713,000000,40.3267,40.7175,39.8861,39.9438,2570509.8745768,0
+RRC.US,D,20100714,000000,39.4654,41.2545,39.2357,40.8239,2871122.4740784,0
+RRC.US,D,20100715,000000,41.0059,41.0059,39.2159,40.094,4713430.8379173,0
+RRC.US,D,20100716,000000,39.8304,39.8503,38.0562,38.3854,3405482.4181151,0
+RRC.US,D,20100719,000000,38.4421,38.4898,37.2248,38.0274,2757317.7035383,0
+RRC.US,D,20100720,000000,37.5342,38.9483,37.1482,38.7573,2716345.049973,0
+RRC.US,D,20100721,000000,39.014,39.0238,37.4456,37.6098,2618996.913007,0
+RRC.US,D,20100722,000000,38.1617,39.1313,37.8852,38.633,2620437.8488442,0
+RRC.US,D,20100723,000000,38.6052,38.633,36.7196,38.2879,5614476.2725424,0
+RRC.US,D,20100726,000000,38.3467,39.014,38.1527,38.3069,4152287.3858833,0
+RRC.US,D,20100727,000000,37.4069,37.4546,34.5655,35.6277,17527137.286547,0
+RRC.US,D,20100728,000000,35.8664,36.8519,35.0261,36.5496,8541427.2173941,0
+RRC.US,D,20100729,000000,37.2537,37.5043,36.0305,36.653,5446537.3626218,0
+RRC.US,D,20100730,000000,36.116,36.2692,35.4179,35.5113,5518196.0168458,0
+RRC.US,D,20100802,000000,36.643,36.9195,35.9449,36.5794,3916443.4947883,0
+RRC.US,D,20100803,000000,36.5595,37.5998,36.3547,37.0518,5410990.5916648,0
+RRC.US,D,20100804,000000,37.3869,37.922,37.0816,37.7519,3800752.335113,0
+RRC.US,D,20100805,000000,37.5043,37.8563,37.1771,37.6098,3069176.2391204,0
+RRC.US,D,20100806,000000,36.9285,37.4944,36.5098,36.9195,3782721.0291584,0
+RRC.US,D,20100809,000000,37.2149,37.3024,36.7386,37.1284,1992343.6711206,0
+RRC.US,D,20100810,000000,36.5884,37.0339,36.288,36.7485,2353560.0409704,0
+RRC.US,D,20100811,000000,36.0205,36.1438,34.5845,34.8818,3650691.8893832,0
+RRC.US,D,20100812,000000,34.5457,35.1792,34.2115,34.7576,2681045.641344,0
+RRC.US,D,20100813,000000,34.6143,35.2736,34.0912,34.1181,2504549.6037368,0
+RRC.US,D,20100816,000000,33.8376,34.0335,33.39,33.5333,4303974.7919652,0
+RRC.US,D,20100817,000000,34.3279,34.671,33.6924,34.3568,3979594.292684,0
+RRC.US,D,20100818,000000,34.1926,34.1926,33.2558,33.5801,3742298.4048346,0
+RRC.US,D,20100819,000000,33.4657,33.5801,32.7397,33.0749,3842568.6349918,0
+RRC.US,D,20100820,000000,32.7874,32.7874,31.9073,32.0226,4347359.730997,0
+RRC.US,D,20100823,000000,32.2613,32.6144,32.0694,32.5189,3713154.8993426,0
+RRC.US,D,20100824,000000,32.0793,32.4244,31.4856,31.946,3827937.0527397,0
+RRC.US,D,20100825,000000,31.6845,31.9362,30.8561,31.3782,4599825.1638849,0
+RRC.US,D,20100826,000000,31.5891,32.3876,31.2917,31.5056,4299901.3578574,0
+RRC.US,D,20100827,000000,31.7143,32.4712,31.1445,32.3966,3414668.0070006,0
+RRC.US,D,20100830,000000,32.319,33.1892,32.319,32.5587,2746987.8125015,0
+RRC.US,D,20100831,000000,32.2793,32.7665,31.9142,32.3469,3231141.2482673,0
+RRC.US,D,20100901,000000,33.1693,33.7312,32.9476,33.6556,3545554.8557004,0
+RRC.US,D,20100902,000000,33.6457,33.6735,33.0152,33.6735,1651634.2415807,0
+RRC.US,D,20100903,000000,33.9947,34.5557,33.955,34.4791,2381497.9064981,0
+RRC.US,D,20100907,000000,34.2205,34.2304,33.6257,33.8664,2267620.7372277,0
+RRC.US,D,20100908,000000,33.9649,34.7476,33.8466,34.661,2380444.1027594,0
+RRC.US,D,20100909,000000,35.1792,35.3214,34.6143,34.8918,2870779.5856482,0
+RRC.US,D,20100910,000000,35.0001,35.762,34.7754,35.4367,2319266.1702598,0
+RRC.US,D,20100913,000000,35.5014,35.5014,34.0435,34.4791,4509505.7369692,0
+RRC.US,D,20100914,000000,34.4045,34.7108,33.9947,34.4592,3097198.5698332,0
+RRC.US,D,20100915,000000,34.1569,34.318,33.7312,34.318,2832888.9058032,0
+RRC.US,D,20100916,000000,34.127,34.2205,33.3523,33.6825,3385556.6787221,0
+RRC.US,D,20100917,000000,33.8088,33.9062,33.2171,33.5502,4404394.8472724,0
+RRC.US,D,20100920,000000,33.6079,34.7198,33.3324,34.6521,3568658.0949159,0
+RRC.US,D,20100921,000000,34.6521,35.0359,33.8565,34.489,3807611.109255,0
+RRC.US,D,20100922,000000,34.4979,34.8152,33.7123,33.7889,3180065.9552349,0
+RRC.US,D,20100923,000000,33.3722,34.1569,33.2558,33.6735,2737425.1468965,0
+RRC.US,D,20100924,000000,34.1469,34.6521,33.7511,34.4979,2093796.4138699,0
+RRC.US,D,20100927,000000,34.5845,34.6143,33.761,33.8466,2570831.6467108,0
+RRC.US,D,20100928,000000,34.0147,35.6178,33.418,35.3413,6452633.3546687,0
+RRC.US,D,20100929,000000,35.1503,37.0816,34.7674,37.0717,5678867.9042296,0
+RRC.US,D,20100930,000000,37.3999,37.6226,36.0404,36.4829,3833038.1466002,0
+RRC.US,D,20101001,000000,36.9365,37.0618,35.5511,36.1916,5167820.3512955,0
+RRC.US,D,20101004,000000,36.1538,36.3258,35.3214,35.5113,3213517.1851697,0
+RRC.US,D,20101005,000000,35.9917,36.4223,35.7322,36.124,3058240.0087188,0
+RRC.US,D,20101006,000000,36.2393,36.7684,36.0305,36.1538,2912415.8942397,0
+RRC.US,D,20101007,000000,36.3547,36.5197,35.1026,35.2638,3308778.8309549,0
+RRC.US,D,20101008,000000,35.228,35.3602,34.7674,35.0937,4764876.1689036,0
+RRC.US,D,20101011,000000,35.0459,35.1603,34.2792,34.3468,3831808.3737259,0
+RRC.US,D,20101012,000000,34.3657,34.3657,33.5899,34.299,4693445.771787,0
+RRC.US,D,20101013,000000,34.5179,35.199,34.1926,35.1215,3666612.5712468,0
+RRC.US,D,20101014,000000,35.1404,35.8962,34.9405,35.6954,3807768.9787083,0
+RRC.US,D,20101015,000000,35.9917,36.1916,35.6566,35.9639,3890277.387073,0
+RRC.US,D,20101018,000000,35.8962,36.6908,35.4935,36.5695,2946166.7744742,0
+RRC.US,D,20101019,000000,35.7998,36.0205,34.6809,34.9007,2546843.5341269,0
+RRC.US,D,20101020,000000,34.9007,35.3512,34.8818,35.2638,2173686.4014949,0
+RRC.US,D,20101021,000000,35.398,36.3069,35.0359,35.389,4959003.3083739,0
+RRC.US,D,20101022,000000,35.4835,35.7042,34.842,35.1603,1997377.3939406,0
+RRC.US,D,20101025,000000,35.5014,35.8385,34.5655,34.842,2694214.1659247,0
+RRC.US,D,20101026,000000,34.7674,34.9107,33.8963,34.1847,2880591.624657,0
+RRC.US,D,20101027,000000,33.8276,35.1603,33.5899,35.0737,3699335.7917287,0
+RRC.US,D,20101028,000000,36.2114,36.4024,34.4979,35.1792,4537463.7132553,0
+RRC.US,D,20101029,000000,35.0688,35.7948,34.7406,35.7759,3008486.9980492,0
+RRC.US,D,20101101,000000,36.4511,37.8275,35.8763,36.3636,5974965.6384772,0
+RRC.US,D,20101102,000000,36.7386,37.3313,36.2393,37.2537,2684394.0826127,0
+RRC.US,D,20101103,000000,37.4168,37.7907,36.3069,36.9007,3175731.0812683,0
+RRC.US,D,20101104,000000,37.5242,37.6396,36.673,37.4546,3463585.4156599,0
+RRC.US,D,20101105,000000,37.561,37.743,37.0518,37.6962,1570022.7730393,0
+RRC.US,D,20101108,000000,37.5898,39.0716,37.4745,38.9652,3138484.951229,0
+RRC.US,D,20101109,000000,41.4166,42.7642,40.3634,40.7463,8558902.4608797,0
+RRC.US,D,20101110,000000,40.8716,41.1979,39.916,40.8986,3548211.4868811,0
+RRC.US,D,20101111,000000,40.6309,41.529,40.4699,41.5191,2415861.1593249,0
+RRC.US,D,20101112,000000,40.9184,40.9274,39.7608,40.2491,3036662.1705257,0
+RRC.US,D,20101115,000000,40.7175,40.8528,39.6723,39.7907,2145619.8271138,0
+RRC.US,D,20101116,000000,39.5997,39.8105,38.7275,39.0338,4038616.3518863,0
+RRC.US,D,20101117,000000,38.9752,39.541,38.7475,39.2447,1396672.0580412,0
+RRC.US,D,20101118,000000,39.7409,40.3267,39.6544,40.1228,1663913.8706415,0
+RRC.US,D,20101119,000000,40.0761,41.5857,39.5997,41.5101,3772305.6673985,0
+RRC.US,D,20101122,000000,41.2446,41.7319,40.5266,41.5459,2359640.5287635,0
+RRC.US,D,20101123,000000,41.0735,41.1013,39.9438,40.3923,2108719.6021184,0
+RRC.US,D,20101124,000000,40.7762,41.2446,40.3734,41.1303,1709961.4740814,0
+RRC.US,D,20101126,000000,40.7275,41.3102,40.4212,40.6797,744897.46233683,0
+RRC.US,D,20101129,000000,40.461,40.8239,39.8772,40.7175,2011363.4208491,0
+RRC.US,D,20101130,000000,40.2451,40.7235,39.8911,40.1685,2148052.2233386,0
+RRC.US,D,20101201,000000,40.9084,41.35,40.815,40.9771,2498497.2710053,0
+RRC.US,D,20101202,000000,41.0258,42.1267,40.9771,42.0889,3522784.449536,0
+RRC.US,D,20101203,000000,41.7508,43.8661,41.4356,43.6652,4859406.7886221,0
+RRC.US,D,20101206,000000,43.7796,43.7796,43.0933,43.519,3499440.8867579,0
+RRC.US,D,20101207,000000,44.1524,44.248,43.0247,43.156,1642132.9137888,0
+RRC.US,D,20101208,000000,42.3724,42.6051,41.34,41.9626,4689682.0433581,0
+RRC.US,D,20101209,000000,42.0591,42.1904,39.4844,40.6011,6495423.0152527,0
+RRC.US,D,20101210,000000,40.6707,40.8328,40.1915,40.5266,2022409.2548838,0
+RRC.US,D,20101213,000000,40.7275,41.1401,40.4012,40.451,1916327.0155577,0
+RRC.US,D,20101214,000000,40.441,40.5912,39.9249,40.0572,1831790.4372112,0
+RRC.US,D,20101215,000000,39.9528,40.8328,39.7319,40.1725,1883121.136875,0
+RRC.US,D,20101216,000000,40.1765,40.5325,39.8255,40.4262,2487468.5311153,0
+RRC.US,D,20101217,000000,40.3535,40.8806,40.3535,40.8627,2495496.7458565,0
+RRC.US,D,20101220,000000,41.0547,41.6832,40.7075,41.6443,1811836.5427565,0
+RRC.US,D,20101221,000000,41.8472,42.6687,41.7319,42.2858,2013700.2909717,0
+RRC.US,D,20101222,000000,42.4599,42.8139,42.3136,42.7642,1894900.0080523,0
+RRC.US,D,20101223,000000,42.6051,42.9183,42.4599,42.6329,1892768.267665,0
+RRC.US,D,20101227,000000,42.3524,42.976,42.3326,42.8328,1197105.9639698,0
+RRC.US,D,20101228,000000,42.9671,43.3678,42.6508,43.1023,1373100.2381556,0
+RRC.US,D,20101229,000000,43.149,43.3718,42.7572,42.8746,1775783.9862265,0
+RRC.US,D,20101230,000000,42.8845,43.3887,42.6896,43.0277,1620436.4221213,0
+RRC.US,D,20101231,000000,42.794,43.3867,42.7642,43.0347,1003210.0982208,0
+RRC.US,D,20110103,000000,43.5787,43.876,43.2514,43.6453,1715345.124097,0
+RRC.US,D,20110104,000000,44.0381,44.229,42.5753,42.8626,2227792.3858137,0
+RRC.US,D,20110105,000000,42.3524,43.0545,42.2858,42.8328,1738340.7707553,0
+RRC.US,D,20110106,000000,42.431,43.0545,42.3912,42.804,2069036.0481647,0
+RRC.US,D,20110107,000000,43.1202,43.9129,42.9004,43.8859,3365933.6062425,0
+RRC.US,D,20110110,000000,43.7517,44.592,43.1948,44.4479,3035554.0677395,0
+RRC.US,D,20110111,000000,45.0505,46.0848,44.9948,45.6094,3424707.297579,0
+RRC.US,D,20110112,000000,46.1703,46.1703,45.1658,45.7695,2154513.8100029,0
+RRC.US,D,20110113,000000,45.6482,46.0948,45.0893,46.0748,3545501.5621907,0
+RRC.US,D,20110114,000000,45.9684,46.3443,45.6392,46.3265,2537271.8186808,0
+RRC.US,D,20110118,000000,45.7039,46.2877,45.4921,45.9117,2970106.6212379,0
+RRC.US,D,20110119,000000,45.863,46.1056,45.2315,45.5806,2447835.2540575,0
+RRC.US,D,20110120,000000,45.0426,45.2405,43.6065,43.8661,5935320.2949644,0
+RRC.US,D,20110121,000000,44.1714,44.238,43.2912,43.6164,3399113.3409394,0
+RRC.US,D,20110124,000000,43.2038,44.7382,43.1749,44.7004,2909934.2266568,0
+RRC.US,D,20110125,000000,44.6218,45.6482,44.1326,44.5254,4033972.7777787,0
+RRC.US,D,20110126,000000,44.7283,45.9883,44.6816,45.8273,1701338.9864302,0
+RRC.US,D,20110127,000000,45.7596,46.0648,45.2892,45.8461,1585500.0126809,0
+RRC.US,D,20110128,000000,45.8541,46.1703,45.4344,45.5994,1682373.5357494,0
+RRC.US,D,20110131,000000,45.674,47.859,45.674,47.7147,2300192.1214838,0
+RRC.US,D,20110201,000000,46.7053,47.8361,46.6387,47.0524,2674902.8101999,0
+RRC.US,D,20110202,000000,46.8893,47.5,46.7431,46.9958,1678766.6712357,0
+RRC.US,D,20110203,000000,46.9013,47.6651,46.6885,47.5208,1436874.4695608,0
+RRC.US,D,20110204,000000,47.4642,47.9982,46.6675,46.937,2680172.8344307,0
+RRC.US,D,20110207,000000,47.1658,47.8162,46.8694,46.9082,1565666.7827763,0
+RRC.US,D,20110208,000000,46.8605,47.7774,46.6875,47.481,2200658.9506208,0
+RRC.US,D,20110209,000000,47.2135,47.3478,45.5796,45.7695,2970601.3458939,0
+RRC.US,D,20110210,000000,45.5408,46.8426,45.5408,46.7641,2483767.1460373,0
+RRC.US,D,20110211,000000,46.7431,47.2623,46.41,46.6675,1710047.9503424,0
+RRC.US,D,20110214,000000,46.7153,47.2235,46.6128,47.0425,2353873.768801,0
+RRC.US,D,20110215,000000,46.947,47.1757,46.1246,46.6208,2068487.0244612,0
+RRC.US,D,20110216,000000,46.8217,47.1847,46.5442,47.0524,1840087.1305768,0
+RRC.US,D,20110218,000000,46.402,46.4388,45.7417,46.2211,1644276.7206311,0
+RRC.US,D,20110222,000000,46.5154,47.1847,46.056,46.5542,2680538.850233,0
+RRC.US,D,20110223,000000,46.583,51.0314,46.583,49.9911,6390503.1777603,0
+RRC.US,D,20110224,000000,50.6107,51.5943,49.6521,49.837,3249804.0320348,0
+RRC.US,D,20110225,000000,50.2298,52.0975,49.2741,51.9265,2968077.4457183,0
+RRC.US,D,20110228,000000,52.3431,53.091,51.3526,51.9463,3324466.2280214,0
+RRC.US,D,20110301,000000,49.5496,50.4615,47.9524,48.1643,7290588.3236733,0
+RRC.US,D,20110302,000000,48.1165,48.2906,47.1399,47.7039,3269561.8465953,0
+RRC.US,D,20110303,000000,48.0867,48.5561,47.3219,48.393,2646233.9186055,0
+RRC.US,D,20110304,000000,48.3552,48.8435,47.493,48.393,2417681.1829575,0
+RRC.US,D,20110307,000000,48.5949,49.0335,47.3577,47.9912,1766168.0271119,0
+RRC.US,D,20110308,000000,48.1265,48.1265,46.8038,46.9013,1719998.7535838,0
+RRC.US,D,20110309,000000,46.6507,47.5885,46.6407,47.4074,1794983.7272424,0
+RRC.US,D,20110310,000000,46.6606,46.6606,44.7094,45.0982,2317495.4179854,0
+RRC.US,D,20110311,000000,44.6606,46.7551,44.2192,46.4388,1582880.5864031,0
+RRC.US,D,20110314,000000,46.402,48.0967,46.2011,47.7983,3699667.6192418,0
+RRC.US,D,20110315,000000,46.2011,48.6913,46.0082,48.0091,3209820.8277813,0
+RRC.US,D,20110316,000000,47.9912,50.7122,47.9912,49.841,5053149.8126074,0
+RRC.US,D,20110317,000000,50.7888,51.9921,50.1195,51.5267,3768978.3424262,0
+RRC.US,D,20110318,000000,51.9901,52.1572,49.7823,50.1115,3912059.3494637,0
+RRC.US,D,20110321,000000,51.0841,51.5257,50.0647,50.5401,2847136.3725705,0
+RRC.US,D,20110322,000000,50.6624,51.4679,50.2199,51.3337,2332085.7731828,0
+RRC.US,D,20110323,000000,51.285,51.6698,50.73,51.3904,1754089.5056348,0
+RRC.US,D,20110324,000000,51.7434,52.7708,50.8355,52.6664,2138812.3354054,0
+RRC.US,D,20110325,000000,52.8265,54.4166,52.0786,54.3113,2552565.0448832,0
+RRC.US,D,20110328,000000,54.2823,54.8174,52.6464,52.7419,1784137.9952534,0
+RRC.US,D,20110329,000000,52.6952,53.8129,51.9265,53.5744,2531610.6401995,0
+RRC.US,D,20110330,000000,54.1382,56.7159,54.0516,55.1068,4324516.9261024,0
+RRC.US,D,20110331,000000,55.5036,56.2634,55.0352,55.977,2523094.7395678,0
+RRC.US,D,20110401,000000,56.4454,56.9058,55.2987,55.5832,2411130.1034184,0
+RRC.US,D,20110404,000000,55.7831,56.1609,55.5832,56.0436,1541449.4075471,0
+RRC.US,D,20110405,000000,55.8517,56.524,55.7075,56.352,1828470.1510044,0
+RRC.US,D,20110406,000000,56.7338,57.1067,54.6185,54.9248,2163806.9914456,0
+RRC.US,D,20110407,000000,54.7329,55.62,54.2725,55.3087,1730983.2498056,0
+RRC.US,D,20110408,000000,55.5344,56.1113,54.4644,54.896,2240135.3637634,0
+RRC.US,D,20110411,000000,55.078,55.5633,53.5057,53.9681,1504362.1524989,0
+RRC.US,D,20110412,000000,53.3435,53.4391,51.4292,51.7335,4104478.0800102,0
+RRC.US,D,20110413,000000,52.2815,52.8931,51.0265,51.5445,2919814.642244,0
+RRC.US,D,20110414,000000,51.0841,51.2104,50.0051,50.5501,4587641.0609264,0
+RRC.US,D,20110415,000000,50.9529,51.3904,50.1393,50.9887,2314520.0312845,0
+RRC.US,D,20110418,000000,50.2388,50.8066,49.5973,50.3342,1612414.2406075,0
+RRC.US,D,20110419,000000,50.3631,50.8842,49.6938,50.3342,2004629.3334088,0
+RRC.US,D,20110420,000000,50.9429,51.285,50.372,50.7022,1935012.9266972,0
+RRC.US,D,20110421,000000,51.4968,52.0686,50.8454,51.9065,3503135.2330705,0
+RRC.US,D,20110425,000000,51.7056,51.9265,50.6057,50.8554,1742491.6312828,0
+RRC.US,D,20110426,000000,50.9131,51.6102,50.6525,50.9529,1770734.1747998,0
+RRC.US,D,20110427,000000,51.2104,51.7136,49.3218,51.6102,2352370.4896128,0
+RRC.US,D,20110428,000000,51.3049,53.0393,50.7122,52.5898,2903459.5679995,0
+RRC.US,D,20110429,000000,52.4187,54.2297,52.2835,54.0476,2790325.4912509,0
+RRC.US,D,20110502,000000,54.5718,55.0869,53.5644,53.9582,2517933.3134321,0
+RRC.US,D,20110503,000000,53.5674,53.6131,51.7634,52.0796,2298747.1634949,0
+RRC.US,D,20110504,000000,52.2815,52.2914,50.7778,51.1905,2393529.1676929,0
+RRC.US,D,20110505,000000,50.73,51.3725,49.3208,49.8708,2832872.8171965,0
+RRC.US,D,20110506,000000,50.4218,51.6698,48.758,49.8012,2370894.5091475,0
+RRC.US,D,20110509,000000,50.0647,51.7624,50.0647,51.5257,2069395.0252016,0
+RRC.US,D,20110510,000000,51.5257,52.3014,50.7221,52.0597,1280811.9679955,0
+RRC.US,D,20110511,000000,51.8697,51.8697,49.1021,49.6251,2736474.9135635,0
+RRC.US,D,20110512,000000,49.4193,50.56,48.5273,49.9176,1713250.5886128,0
+RRC.US,D,20110513,000000,50.0051,50.3054,48.931,49.851,1422445.0004302,0
+RRC.US,D,20110516,000000,49.6073,50.7878,49.1697,49.4094,1500182.1313718,0
+RRC.US,D,20110517,000000,49.2284,49.8897,48.9678,49.5873,2077681.663188,0
+RRC.US,D,20110518,000000,49.7724,51.2302,49.7724,50.1294,2117053.500387,0
+RRC.US,D,20110519,000000,50.2856,50.8454,49.3706,50.2199,2160453.5224874,0
+RRC.US,D,20110520,000000,50.0449,52.1094,49.2363,51.9373,2948053.1636093,0
+RRC.US,D,20110523,000000,50.9041,52.1572,50.74,51.0841,2094455.0412066,0
+RRC.US,D,20110524,000000,51.3715,52.4545,50.9717,51.268,1637002.6593286,0
+RRC.US,D,20110525,000000,51.1517,53.1815,51.1428,52.6753,2005592.6387348,0
+RRC.US,D,20110526,000000,52.6664,53.2849,51.8677,53.2272,1282304.1862665,0
+RRC.US,D,20110527,000000,53.4411,54.4027,52.7539,53.1566,1638999.6576348,0
+RRC.US,D,20110531,000000,54.1471,54.2625,52.0945,53.5425,1976181.6601566,0
+RRC.US,D,20110601,000000,53.4391,53.62,50.9529,51.1616,2198409.5622972,0
+RRC.US,D,20110602,000000,51.2392,52.0199,50.3442,51.6778,1693872.8673853,0
+RRC.US,D,20110603,000000,50.8951,52.9339,50.5311,52.1194,1687503.7902095,0
+RRC.US,D,20110606,000000,51.8867,52.1672,50.1741,50.2478,2322206.3631336,0
+RRC.US,D,20110607,000000,50.924,51.641,50.3154,50.7122,1891222.7558843,0
+RRC.US,D,20110608,000000,51.1249,52.2338,50.8076,51.5635,1770559.211202,0
+RRC.US,D,20110609,000000,51.8499,52.2536,51.4213,51.7444,1768709.021432,0
+RRC.US,D,20110610,000000,51.4113,51.8499,50.5013,50.5401,1575240.5092984,0
+RRC.US,D,20110613,000000,50.74,50.924,48.401,49.1209,1845013.2608396,0
+RRC.US,D,20110614,000000,49.6639,50.3352,49.4094,49.9375,1147850.6945699,0
+RRC.US,D,20110615,000000,49.4452,50.2298,48.6903,49.3308,1462473.45389,0
+RRC.US,D,20110616,000000,49.4472,50.5242,49.1906,49.9504,1900796.4824064,0
+RRC.US,D,20110617,000000,50.4019,50.6823,49.4452,49.841,1728526.7206707,0
+RRC.US,D,20110620,000000,49.5496,50.3542,49.3696,50.0051,1775126.3644278,0
+RRC.US,D,20110621,000000,50.3542,51.6112,50.3542,51.2402,1236551.2054368,0
+RRC.US,D,20110622,000000,51.0373,52.3899,50.8355,51.3815,1259502.6084266,0
+RRC.US,D,20110623,000000,50.4913,50.6445,49.1876,50.56,1352711.9513201,0
+RRC.US,D,20110624,000000,50.5213,50.5501,49.7435,50.1025,1782622.6496102,0
+RRC.US,D,20110627,000000,49.5297,50.0349,49.1209,49.8897,2228117.1745614,0
+RRC.US,D,20110628,000000,50.373,51.6012,50.194,51.5734,1611435.8522128,0
+RRC.US,D,20110629,000000,51.8976,53.1835,51.6012,52.6296,1285028.1884878,0
+RRC.US,D,20110630,000000,52.9149,53.6648,52.8295,53.1845,1488978.4278838,0
+RRC.US,D,20110701,000000,53.1835,54.1124,52.4565,54.0448,1425788.4140093,0
+RRC.US,D,20110705,000000,54.0934,54.7179,53.6827,54.1879,1962782.8673925,0
+RRC.US,D,20110706,000000,54.5519,55.0979,53.6578,54.3987,2144948.1277841,0
+RRC.US,D,20110707,000000,55.0422,55.8656,54.0148,54.6981,2493076.4160867,0
+RRC.US,D,20110708,000000,53.623,54.1412,53.1656,53.8061,1502573.300542,0
+RRC.US,D,20110711,000000,53.0612,53.0612,51.3158,51.631,2542078.2899311,0
+RRC.US,D,20110712,000000,51.5077,53.45,51.1249,52.5908,2617181.9170641,0
+RRC.US,D,20110713,000000,52.5718,54.4117,52.5718,53.6628,1856444.2158971,0
+RRC.US,D,20110714,000000,53.8349,53.8349,52.5042,52.8016,2086618.8842077,0
+RRC.US,D,20110715,000000,55.4828,59.4021,55.2351,59.2002,8755416.7473684,0
+RRC.US,D,20110718,000000,58.8402,59.0311,56.9606,58.4553,5460640.0319287,0
+RRC.US,D,20110719,000000,59.3921,61.2905,59.3921,60.8669,4023048.613832,0
+RRC.US,D,20110720,000000,61.1682,61.2259,59.7182,60.3239,3732227.9425808,0
+RRC.US,D,20110721,000000,60.8291,61.6466,60.131,60.4194,3235343.3912288,0
+RRC.US,D,20110722,000000,60.3527,61.932,60.3339,61.7421,2642644.1482364,0
+RRC.US,D,20110725,000000,60.8957,61.7331,60.486,61.1294,1989214.4371182,0
+RRC.US,D,20110726,000000,61.5402,62.6142,60.7257,61.8952,3459641.6959436,0
+RRC.US,D,20110727,000000,60.9942,62.5735,60.9942,61.6168,4549599.5503936,0
+RRC.US,D,20110728,000000,61.6178,63.6783,61.6178,62.5754,2861946.9405721,0
+RRC.US,D,20110729,000000,61.6854,63.4218,61.3283,62.4422,2440364.107323,0
+RRC.US,D,20110801,000000,63.3144,63.8305,62.6521,63.563,2944742.9327817,0
+RRC.US,D,20110802,000000,63.0747,64.5217,61.8187,61.8853,4103814.4249841,0
+RRC.US,D,20110803,000000,62.1826,62.2851,59.8128,61.7132,3296168.3799189,0
+RRC.US,D,20110804,000000,60.2772,60.3527,56.7467,56.9964,3834397.633866,0
+RRC.US,D,20110805,000000,58.2136,58.6174,52.553,54.7469,6544073.9563635,0
+RRC.US,D,20110808,000000,52.7071,53.0512,49.4094,49.7336,4978872.7376434,0
+RRC.US,D,20110809,000000,51.2959,54.3828,49.5029,54.1412,4916705.3558321,0
+RRC.US,D,20110810,000000,53.1656,55.5573,52.5042,52.9726,4240761.6507187,0
+RRC.US,D,20110811,000000,53.6827,58.1937,52.8751,57.3882,3515134.317052,0
+RRC.US,D,20110812,000000,58.3002,59.3334,56.8283,57.5324,2440448.5725082,0
+RRC.US,D,20110815,000000,58.3678,59.9391,58.146,59.9103,1436976.0288906,0
+RRC.US,D,20110816,000000,58.9167,62.114,58.6462,59.775,3690875.1956824,0
+RRC.US,D,20110817,000000,60.3627,61.5292,59.4409,60.1032,2212022.5346378,0
+RRC.US,D,20110818,000000,57.8794,57.9381,54.9487,55.6249,3274000.2909676,0
+RRC.US,D,20110819,000000,53.9781,57.2658,53.9781,55.0521,2277002.4060073,0
+RRC.US,D,20110822,000000,56.6165,56.9894,53.5375,54.1412,2019219.6886064,0
+RRC.US,D,20110823,000000,54.4773,56.7398,53.6131,56.7298,2395635.7696322,0
+RRC.US,D,20110824,000000,56.4414,57.9859,55.7115,57.8596,2292080.4470953,0
+RRC.US,D,20110825,000000,58.1738,59.3821,55.6538,55.8756,1840068.0253564,0
+RRC.US,D,20110826,000000,55.3485,57.3872,54.6096,57.2639,1932879.1752341,0
+RRC.US,D,20110829,000000,58.4075,60.2583,58.1649,60.1598,1625597.8482569,0
+RRC.US,D,20110830,000000,59.7452,63.0727,59.4309,62.5735,3870172.6619305,0
+RRC.US,D,20110831,000000,62.9524,63.92,61.59,62.0613,3191312.8968533,0
+RRC.US,D,20110901,000000,62.5168,63.8305,62.2851,62.4402,1909192.7240259,0
+RRC.US,D,20110902,000000,60.659,61.9151,59.5273,60.9654,1104200.2935277,0
+RRC.US,D,20110906,000000,59.6059,61.4079,58.1261,61.2269,2162127.7431217,0
+RRC.US,D,20110907,000000,62.3039,63.3343,61.9718,63.2487,2043993.1263044,0
+RRC.US,D,20110908,000000,63.1035,64.1309,62.1339,62.663,1839187.1741398,0
+RRC.US,D,20110909,000000,61.6277,62.0961,59.3722,60.1798,1985114.8590245,0
+RRC.US,D,20110912,000000,58.7904,60.5139,58.2126,60.1798,2023293.1227142,0
+RRC.US,D,20110913,000000,60.0634,61.0906,59.0659,60.7645,1933606.1791492,0
+RRC.US,D,20110914,000000,60.7645,60.9843,58.8292,59.6884,4262075.0324392,0
+RRC.US,D,20110915,000000,60.6869,61.5024,59.7829,60.667,2439362.5915562,0
+RRC.US,D,20110916,000000,60.658,61.1196,59.8128,60.8291,3246413.3581735,0
+RRC.US,D,20110919,000000,59.1236,67.5539,57.6368,63.1234,10651524.406461,0
+RRC.US,D,20110920,000000,62.8271,64.3387,61.4726,62.2205,3173388.1779182,0
+RRC.US,D,20110921,000000,62.0882,74.0659,61.579,65.1661,16871824.202908,0
+RRC.US,D,20110922,000000,62.5556,70.0839,61.8575,63.382,8001790.2103611,0
+RRC.US,D,20110923,000000,62.7107,62.9026,55.3942,56.1232,9017871.1939388,0
+RRC.US,D,20110926,000000,56.5449,58.0395,54.5818,57.5314,3842702.3715349,0
+RRC.US,D,20110927,000000,59.0112,62.7107,59.0112,60.8013,5973929.9344211,0
+RRC.US,D,20110928,000000,61.3383,62.124,56.6235,56.872,3600571.8573733,0
+RRC.US,D,20110929,000000,59.0759,59.2578,54.8761,57.416,3589244.4727214,0
+RRC.US,D,20110930,000000,56.0615,57.9242,55.1993,56.0516,3134104.828056,0
+RRC.US,D,20111003,000000,55.1943,55.5742,53.273,53.4271,2923477.8168812,0
+RRC.US,D,20111004,000000,52.6534,54.7527,50.0677,54.3888,4691405.5353504,0
+RRC.US,D,20111005,000000,54.6185,58.2992,53.096,57.7034,3142116.9541906,0
+RRC.US,D,20111006,000000,57.2271,59.4199,56.3838,58.2126,2972046.3038827,0
+RRC.US,D,20111007,000000,58.6065,58.9157,56.6503,57.5115,2230412.8176293,0
+RRC.US,D,20111010,000000,58.6164,61.2468,58.5289,60.6959,2409519.2316729,0
+RRC.US,D,20111011,000000,59.8715,61.208,59.5174,60.3439,2113988.6208114,0
+RRC.US,D,20111012,000000,60.7257,62.2115,60.2394,60.3339,2404021.9558725,0
+RRC.US,D,20111013,000000,59.7929,66.4977,58.7606,65.6265,7529629.8253493,0
+RRC.US,D,20111014,000000,66.1676,69.508,64.6281,69.4782,5127314.2673245,0
+RRC.US,D,20111017,000000,68.7891,71.0068,68.6658,69.9417,3833113.561944,0
+RRC.US,D,20111018,000000,70.3902,71.8491,68.434,71.3409,3772037.1887743,0
+RRC.US,D,20111019,000000,69.2615,70.977,67.6294,68.3485,4309760.6571484,0
+RRC.US,D,20111020,000000,68.2809,69.9984,67.5081,69.6443,2234381.6757937,0
+RRC.US,D,20111021,000000,70.3435,71.3678,69.167,70.9392,1842615.052904,0
+RRC.US,D,20111024,000000,71.2077,71.6651,69.9984,70.958,2059997.2678153,0
+RRC.US,D,20111025,000000,71.2255,71.2255,67.3779,67.4743,2264205.9304564,0
+RRC.US,D,20111026,000000,70.419,70.4379,63.8693,67.1392,3699029.1026635,0
+RRC.US,D,20111027,000000,68.6936,69.508,65.5381,68.2222,4133053.4565783,0
+RRC.US,D,20111028,000000,67.2476,70.4777,67.2476,70.2351,3224997.4115852,0
+RRC.US,D,20111031,000000,68.8397,68.8696,66.0095,66.0095,2358712.4172648,0
+RRC.US,D,20111101,000000,64.293,66.7573,63.7251,65.8961,3090285.4966435,0
+RRC.US,D,20111102,000000,67.7538,67.9735,65.8861,67.2675,3612017.8954997,0
+RRC.US,D,20111103,000000,68.075,69.2485,66.8955,68.3167,2338865.1098294,0
+RRC.US,D,20111104,000000,67.5678,69.4066,67.0487,69.0178,2694374.0464538,0
+RRC.US,D,20111107,000000,68.4837,69.8651,66.7474,68.0392,1661872.6286669,0
+RRC.US,D,20111108,000000,68.4439,68.4738,66.4977,68.1934,1688687.3083396,0
+RRC.US,D,20111109,000000,66.1636,66.6091,64.6509,64.8906,2321701.5830985,0
+RRC.US,D,20111110,000000,66.1636,68.623,65.4764,68.257,2335196.9075027,0
+RRC.US,D,20111111,000000,69.0794,69.9984,68.4927,69.9218,1827050.3314634,0
+RRC.US,D,20111114,000000,69.3917,69.3917,67.2675,67.8881,1233404.8772898,0
+RRC.US,D,20111115,000000,67.6196,68.7592,67.0179,68.3197,1154597.854003,0
+RRC.US,D,20111116,000000,67.9169,69.6821,67.2277,67.4395,1657311.5086686,0
+RRC.US,D,20111117,000000,66.9979,69.7289,65.0895,65.6852,3344181.8099895,0
+RRC.US,D,20111118,000000,66.0959,67.3619,65.6653,66.8905,2183032.8764474,0
+RRC.US,D,20111121,000000,65.6653,65.7788,63.018,64.8866,2381910.1770447,0
+RRC.US,D,20111122,000000,64.8866,65.4356,63.4118,64.2154,1636892.0501576,0
+RRC.US,D,20111123,000000,63.1513,63.9757,61.8575,61.8952,1760403.2782251,0
+RRC.US,D,20111125,000000,61.6098,62.3259,61.034,61.2747,587009.90944945,0
+RRC.US,D,20111128,000000,63.5252,64.6381,63.4974,64.1309,1343496.196297,0
+RRC.US,D,20111129,000000,64.6082,66.6529,64.5306,65.7598,1654229.5349484,0
+RRC.US,D,20111130,000000,68.4768,70.7045,68.4181,68.7632,2479601.2024409,0
+RRC.US,D,20111201,000000,68.3963,69.9984,67.2476,68.4927,2712095.6467294,0
+RRC.US,D,20111202,000000,69.1998,69.3679,67.3679,67.6245,1632780.4056088,0
+RRC.US,D,20111205,000000,68.5504,69.167,66.8339,67.725,1329348.2777837,0
+RRC.US,D,20111206,000000,67.7786,68.3445,66.6758,67.8264,1377453.2118048,0
+RRC.US,D,20111207,000000,67.7965,67.7965,64.4779,65.2486,1874901.8699292,0
+RRC.US,D,20111208,000000,64.9553,66.5395,64.6111,65.1601,2152544.9667585,0
+RRC.US,D,20111209,000000,65.3998,65.7161,64.7763,65.3332,1602967.2118632,0
+RRC.US,D,20111212,000000,64.5157,64.6509,61.5312,62.2523,2069411.1138084,0
+RRC.US,D,20111213,000000,62.5008,63.3273,59.0291,59.4021,5324431.8765643,0
+RRC.US,D,20111214,000000,58.3558,58.5577,56.5349,57.3384,4004936.864844,0
+RRC.US,D,20111215,000000,58.2882,58.2882,56.525,57.2908,2337562.938225,0
+RRC.US,D,20111216,000000,57.8387,58.9545,57.0043,57.7612,2358694.3175822,0
+RRC.US,D,20111219,000000,57.5971,58.6641,56.7547,57.0431,2115066.55746,0
+RRC.US,D,20111220,000000,58.2414,60.2195,58.2216,59.9759,1765530.5160716,0
+RRC.US,D,20111221,000000,59.6258,60.0733,58.2882,59.9201,1432195.701626,0
+RRC.US,D,20111222,000000,60.3727,61.3592,59.6059,60.9177,1910806.6123851,0
+RRC.US,D,20111223,000000,60.9654,61.2379,59.7829,60.0832,875994.46846155,0
+RRC.US,D,20111227,000000,59.9003,61.1404,59.9003,60.5546,1056167.7582367,0
+RRC.US,D,20111228,000000,60.4671,60.7933,58.9157,59.3046,1073747.5776658,0
+RRC.US,D,20111229,000000,59.6158,60.306,59.2857,59.9569,1020425.9129235,0
+RRC.US,D,20111230,000000,60.0832,60.7078,59.0639,59.4389,1141710.8800396,0
+RRC.US,D,20120103,000000,61.1504,61.3791,58.6065,58.7029,2547706.285661,0
+RRC.US,D,20120104,000000,58.683,59.0759,57.8476,58.7128,3463519.0501574,0
+RRC.US,D,20120105,000000,58.4722,59.4985,57.7124,58.9058,2208325.1717115,0
+RRC.US,D,20120106,000000,59.0759,59.4587,58.1351,58.2782,1643693.5086383,0
+RRC.US,D,20120109,000000,58.144,58.3956,56.0436,56.2734,2434905.0419635,0
+RRC.US,D,20120110,000000,56.9278,57.2629,54.4146,55.6677,3631386.5668859,0
+RRC.US,D,20120111,000000,54.711,55.0084,51.4381,52.1592,6458403.131245,0
+RRC.US,D,20120112,000000,52.169,53.5972,51.0632,52.1592,5790119.6139947,0
+RRC.US,D,20120113,000000,51.1905,52.6007,51.1328,51.9653,3260987.6247643,0
+RRC.US,D,20120117,000000,52.1442,52.721,50.2209,52.3183,4277880.0774422,0
+RRC.US,D,20120118,000000,52.2636,54.2297,51.9373,54.0854,3530814.6753531,0
+RRC.US,D,20120119,000000,53.8169,54.3461,51.276,51.8687,3159007.9801457,0
+RRC.US,D,20120120,000000,52.4465,52.6296,51.1328,51.83,3124699.0263664,0
+RRC.US,D,20120123,000000,53.7036,56.8612,53.7036,56.6115,6620268.5921381,0
+RRC.US,D,20120124,000000,55.6877,56.1212,54.4336,54.8831,3953425.1683549,0
+RRC.US,D,20120125,000000,54.711,57.6845,53.8846,57.4349,3599369.2340228,0
+RRC.US,D,20120126,000000,57.4538,57.6169,53.3277,53.6548,4561583.5513064,0
+RRC.US,D,20120127,000000,53.4331,55.3266,53.3277,55.1048,3074839.4286775,0
+RRC.US,D,20120130,000000,54.4236,55.7065,54.0576,55.421,2230455.0502219,0
+RRC.US,D,20120131,000000,55.9542,56.1769,54.2853,55.1893,2899669.6955848,0
+RRC.US,D,20120201,000000,55.4956,56.6681,54.5102,56.1609,3288597.6849305,0
+RRC.US,D,20120202,000000,56.1889,57.7024,55.8119,56.0158,2674854.5443798,0
+RRC.US,D,20120203,000000,56.5916,56.9854,55.9572,56.8044,1892155.8950727,0
+RRC.US,D,20120206,000000,56.698,58.5099,55.8904,58.3459,2291782.8078714,0
+RRC.US,D,20120207,000000,58.2982,59.9569,57.3086,59.7084,2599886.6648659,0
+RRC.US,D,20120208,000000,59.6437,60.2106,58.4911,59.1812,2491525.8766163,0
+RRC.US,D,20120209,000000,59.6348,61.3413,59.4497,60.7854,2666664.4380336,0
+RRC.US,D,20120210,000000,59.1434,60.668,59.0858,60.2782,2071580.0590986,0
+RRC.US,D,20120213,000000,60.9355,61.0818,59.8028,60.7267,1917034.9142523,0
+RRC.US,D,20120214,000000,60.7744,61.0628,60.0246,60.6869,1682900.4376187,0
+RRC.US,D,20120215,000000,61.1116,61.6496,60.1032,60.5546,2219887.8522363,0
+RRC.US,D,20120216,000000,60.5904,61.2558,59.9201,60.8023,2508867.3835589,0
+RRC.US,D,20120217,000000,61.8107,63.2507,61.6098,63.0578,2859844.3607845,0
+RRC.US,D,20120221,000000,63.5282,63.929,61.2279,61.6685,3166289.0802135,0
+RRC.US,D,20120222,000000,63.0956,65.725,62.6839,63.4238,5111413.6962192,0
+RRC.US,D,20120223,000000,63.4824,63.7579,62.1558,63.395,2213757.0875473,0
+RRC.US,D,20120224,000000,63.5501,64.2412,63.0797,63.2736,2093951.2667094,0
+RRC.US,D,20120227,000000,62.0514,62.482,61.3393,61.5044,2313471.2552356,0
+RRC.US,D,20120228,000000,61.4845,61.6874,60.4503,61.1404,2668213.971966,0
+RRC.US,D,20120229,000000,61.3263,61.587,60.127,61.0976,2483346.8311873,0
+RRC.US,D,20120301,000000,61.2657,62.3059,60.1708,61.9818,2202418.6419782,0
+RRC.US,D,20120302,000000,61.581,61.9171,59.8525,60.2106,1562876.4150525,0
+RRC.US,D,20120305,000000,60.142,61.1225,59.775,60.9087,2472841.9765527,0
+RRC.US,D,20120306,000000,59.7352,60.2304,59.0102,60.0256,2824733.9932842,0
+RRC.US,D,20120307,000000,59.8715,60.8888,59.0201,60.7854,2097239.3757029,0
+RRC.US,D,20120308,000000,61.1613,62.0812,60.9365,61.6884,1328254.2525284,0
+RRC.US,D,20120309,000000,61.6983,62.3279,60.4681,60.9365,1567698.9749097,0
+RRC.US,D,20120312,000000,60.9266,60.9266,59.4199,59.5373,1275373.0133944,0
+RRC.US,D,20120313,000000,59.949,60.2006,58.6452,59.5472,1782857.9454832,0
+RRC.US,D,20120314,000000,59.5273,60.0067,58.1052,58.4145,1590012.8668591,0
+RRC.US,D,20120315,000000,58.4722,59.8426,57.6925,58.1718,2065695.6511995,0
+RRC.US,D,20120316,000000,58.5011,60.0644,58.4722,59.8227,2927600.522347,0
+RRC.US,D,20120319,000000,59.9003,61.4467,59.5572,60.9266,1406922.5115823,0
+RRC.US,D,20120320,000000,60.2205,60.2603,59.4399,59.9669,1846223.9284934,0
+RRC.US,D,20120321,000000,59.9868,60.2106,59.3523,59.9569,1895699.4106975,0
+RRC.US,D,20120322,000000,58.9725,59.0003,56.2057,56.5508,2799803.6916707,0
+RRC.US,D,20120323,000000,56.5598,56.9258,55.8786,56.6761,2856783.5033606,0
+RRC.US,D,20120326,000000,57.0699,57.1763,56.3888,56.9058,2230241.8761832,0
+RRC.US,D,20120327,000000,56.7925,57.0501,56.1192,56.2346,1124522.2148606,0
+RRC.US,D,20120328,000000,55.9252,56.0516,54.7567,55.2461,1532418.6715011,0
+RRC.US,D,20120329,000000,54.7081,55.1795,53.8717,54.6881,1723170.2201788,0
+RRC.US,D,20120330,000000,55.0561,56.0556,54.9318,55.8229,1915560.7956638,0
+RRC.US,D,20120402,000000,55.4748,57.0023,55.2281,56.3888,1513847.3916842,0
+RRC.US,D,20120403,000000,56.158,56.3976,55.1993,55.8388,1387612.1613954,0
+RRC.US,D,20120404,000000,55.1893,55.7801,54.8413,55.3137,1441148.0057144,0
+RRC.US,D,20120405,000000,55.4181,56.7626,55.0054,55.3336,1059071.7517453,0
+RRC.US,D,20120409,000000,54.1114,54.89,53.7195,54.2357,1396816.8555014,0
+RRC.US,D,20120410,000000,54.2257,55.6847,53.9592,54.527,3028542.4518337,0
+RRC.US,D,20120411,000000,55.1297,55.1397,52.8065,52.8245,2159353.4640046,0
+RRC.US,D,20120412,000000,52.8245,54.2456,52.6743,54.0536,2384801.0985604,0
+RRC.US,D,20120413,000000,54.6404,54.9388,53.3725,53.631,1674960.7102141,0
+RRC.US,D,20120416,000000,53.9691,54.2357,52.7598,53.0482,1663589.0818938,0
+RRC.US,D,20120417,000000,53.4092,54.5936,53.266,54.3241,2614728.4045429,0
+RRC.US,D,20120418,000000,54.0238,54.9288,53.9771,54.4296,2534651.3868651,0
+RRC.US,D,20120419,000000,54.168,56.9755,53.985,56.2435,3949181.7983389,0
+RRC.US,D,20120420,000000,56.8312,57.0789,55.3425,55.3892,1891070.9196587,0
+RRC.US,D,20120423,000000,54.4972,56.8402,54.2456,55.7533,2199445.2663533,0
+RRC.US,D,20120424,000000,56.0804,56.5797,55.3724,56.2057,1462569.9855302,0
+RRC.US,D,20120425,000000,56.6861,57.9531,56.4633,57.7602,2784064.0066324,0
+RRC.US,D,20120426,000000,57.9531,60.8689,56.6563,60.142,7366376.7221287,0
+RRC.US,D,20120427,000000,60.316,61.6406,58.9058,61.3602,2883117.5359083,0
+RRC.US,D,20120430,000000,61.3721,64.0254,60.9674,63.9966,4949802.6364196,0
+RRC.US,D,20120501,000000,64.2701,66.1218,63.5123,65.6147,4171985.8737068,0
+RRC.US,D,20120502,000000,64.7524,65.0965,62.1578,62.5228,4089233.1196279,0
+RRC.US,D,20120503,000000,62.6948,63.3382,61.6506,62.0902,3148107.949109,0
+RRC.US,D,20120504,000000,61.563,61.9758,60.9187,61.1424,2709323.3786881,0
+RRC.US,D,20120507,000000,60.9962,61.6695,60.5069,61.025,4200130.8800457,0
+RRC.US,D,20120508,000000,60.7277,62.5416,60.1131,62.3079,4117622.471681,0
+RRC.US,D,20120509,000000,61.219,65.5161,61.0638,65.1253,6878610.3886217,0
+RRC.US,D,20120510,000000,65.4595,66.4192,63.7967,64.5356,4190497.8267864,0
+RRC.US,D,20120511,000000,63.7311,65.719,63.6267,64.3656,2526756.908667,0
+RRC.US,D,20120514,000000,63.2637,63.932,62.6849,63.4268,2160142.8112707,0
+RRC.US,D,20120515,000000,63.4934,64.0205,61.1324,61.563,2734836.8922943,0
+RRC.US,D,20120516,000000,61.7739,63.1941,61.4855,61.7172,2396662.423847,0
+RRC.US,D,20120517,000000,61.7839,62.3875,59.9769,60.0644,2600891.1972464,0
+RRC.US,D,20120518,000000,60.5726,60.7277,58.5667,59.0102,3040500.3087606,0
+RRC.US,D,20120521,000000,59.0102,61.1026,58.7994,60.6014,2490340.3474105,0
+RRC.US,D,20120522,000000,60.8689,63.0508,60.6879,61.2836,3077026.4736502,0
+RRC.US,D,20120523,000000,60.8311,61.9072,59.6348,61.7839,1952910.4961086,0
+RRC.US,D,20120524,000000,61.946,62.1379,58.8759,59.6884,2588098.7438472,0
+RRC.US,D,20120525,000000,59.6437,60.2006,58.153,58.5756,3813707.6856549,0
+RRC.US,D,20120529,000000,59.1892,59.8615,57.7014,58.4245,3790719.0777621,0
+RRC.US,D,20120530,000000,57.8178,57.8178,55.6369,56.341,3398327.010287,0
+RRC.US,D,20120531,000000,56.346,56.4394,53.7215,55.1525,4341738.7740325,0
+RRC.US,D,20120601,000000,53.6996,54.0636,52.2,52.3939,3112275.6053832,0
+RRC.US,D,20120604,000000,52.721,53.1437,50.9747,52.4515,4212967.5771133,0
+RRC.US,D,20120605,000000,51.7564,53.9115,51.4123,53.5156,2708206.2260607,0
+RRC.US,D,20120606,000000,54.4773,56.4951,54.3331,56.2545,3530003.2062529,0
+RRC.US,D,20120607,000000,56.8422,57.3584,54.1969,54.3928,2545533.3182192,0
+RRC.US,D,20120608,000000,53.6509,54.536,52.9886,54.3431,1883681.2214956,0
+RRC.US,D,20120611,000000,55.0432,55.1407,53.1427,53.2073,1418549.546534,0
+RRC.US,D,20120612,000000,53.7096,54.2853,52.9189,53.9393,2318191.2502249,0
+RRC.US,D,20120613,000000,53.621,54.5857,52.7688,53.087,2070353.302838,0
+RRC.US,D,20120614,000000,53.2839,55.1605,52.73,54.9864,3307266.5019255,0
+RRC.US,D,20120615,000000,55.0144,55.4946,54.5758,54.7757,3561484.5874053,0
+RRC.US,D,20120618,000000,54.3828,56.9775,54.0238,56.4464,3725525.026816,0
+RRC.US,D,20120619,000000,57.2171,58.6472,56.342,57.8884,3466404.9439835,0
+RRC.US,D,20120620,000000,58.0883,58.4851,56.4852,57.0053,2337416.1296888,0
+RRC.US,D,20120621,000000,57.1873,57.1973,54.5857,54.6891,1802912.3937298,0
+RRC.US,D,20120622,000000,55.2371,57.2549,54.6991,56.9078,2678907.8677293,0
+RRC.US,D,20120625,000000,56.5429,56.879,55.2371,55.8109,3240683.8031139,0
+RRC.US,D,20120626,000000,55.8298,57.9371,55.5504,57.3494,2465822.3163436,0
+RRC.US,D,20120627,000000,58.3399,60.665,58.2136,60.1748,3755117.0022196,0
+RRC.US,D,20120628,000000,59.8853,60.7227,57.9272,58.9655,3778497.7699006,0
+RRC.US,D,20120629,000000,60.3349,60.7078,56.9795,59.4487,4467660.2764907,0
+RRC.US,D,20120702,000000,59.0699,59.1932,57.1385,58.5031,2178762.3569076,0
+RRC.US,D,20120703,000000,59.1375,60.2822,59.0141,60.2344,1068572.0739993,0
+RRC.US,D,20120705,000000,60.117,60.1847,58.9187,59.213,1022499.3321115,0
+RRC.US,D,20120706,000000,58.2424,59.6109,57.8496,58.4175,1435077.5733004,0
+RRC.US,D,20120709,000000,58.311,59.3961,57.9371,59.1763,1215721.487455,0
+RRC.US,D,20120710,000000,59.6298,59.9351,57.1097,57.4061,2013934.5813067,0
+RRC.US,D,20120711,000000,57.4747,57.7243,55.7721,56.4554,2807318.0765357,0
+RRC.US,D,20120712,000000,55.5116,55.6469,54.2853,55.2471,3099207.6345945,0
+RRC.US,D,20120713,000000,56.0625,56.7756,55.5215,56.6393,1932221.5534354,0
+RRC.US,D,20120716,000000,56.2923,58.0405,56.1599,57.7044,1424750.6988774,0
+RRC.US,D,20120717,000000,57.8686,60.665,56.9775,60.0494,2781364.1373213,0
+RRC.US,D,20120718,000000,60.0445,60.7078,59.4875,60.3249,1857619.6897239,0
+RRC.US,D,20120719,000000,60.4453,60.5964,58.9087,59.1852,1513584.9462875,0
+RRC.US,D,20120720,000000,58.8322,59.591,58.5031,59.5313,1205293.0537023,0
+RRC.US,D,20120723,000000,58.1371,59.3086,57.4061,59.0898,1129566.9985977,0
+RRC.US,D,20120724,000000,59.0381,59.4487,57.6319,58.2564,1980614.0713013,0
+RRC.US,D,20120725,000000,57.8884,60.2444,56.5717,58.1559,4465613.0012887,0
+RRC.US,D,20120726,000000,59.591,60.0107,56.4554,58.7736,2183246.0504862,0
+RRC.US,D,20120727,000000,58.9475,60.6054,58.5031,60.2344,1741323.1962215,0
+RRC.US,D,20120730,000000,60.3687,63.1045,60.1748,61.7689,3237601.8293937,0
+RRC.US,D,20120731,000000,61.5252,62.2563,59.9759,60.142,2014506.7323823,0
+RRC.US,D,20120801,000000,60.3399,61.1961,59.3274,61.0688,1677137.6998077,0
+RRC.US,D,20120802,000000,60.2603,60.3448,57.6985,58.7686,2085356.93412,0
+RRC.US,D,20120803,000000,60.0594,61.2518,59.3175,60.7028,1565690.9156864,0
+RRC.US,D,20120806,000000,60.7705,61.5282,60.492,60.674,982730.30743471,0
+RRC.US,D,20120807,000000,61.1474,63.7679,60.7804,62.654,2039911.6478933,0
+RRC.US,D,20120808,000000,62.4124,62.9126,61.8565,62.5655,1410411.7281596,0
+RRC.US,D,20120809,000000,62.0682,64.7106,61.8843,63.5481,1878628.3934551,0
+RRC.US,D,20120810,000000,62.8858,63.6237,61.7232,63.5381,1955982.4144496,0
+RRC.US,D,20120813,000000,63.2209,65.182,63.01,63.9886,2616758.5856004,0
+RRC.US,D,20120814,000000,64.105,64.4879,62.3537,63.6237,1758601.3542752,0
+RRC.US,D,20120815,000000,63.7679,64.3726,63.1632,64.0185,1421361.0305541,0
+RRC.US,D,20120816,000000,64.6321,66.9493,64.5435,66.2044,3372220.229309,0
+RRC.US,D,20120817,000000,66.283,67.0636,65.9498,66.9293,2028811.5148109,0
+RRC.US,D,20120820,000000,66.8418,67.2576,65.0855,65.2884,1840675.3702591,0
+RRC.US,D,20120821,000000,65.8941,66.4957,64.1815,64.4978,1737011.449627,0
+RRC.US,D,20120822,000000,64.4501,64.6619,63.5481,64.3726,1358163.9779142,0
+RRC.US,D,20120823,000000,64.2969,64.3436,63.02,63.0856,1152070.9372138,0
+RRC.US,D,20120824,000000,63.1314,63.8335,62.9285,63.6694,1495535.5406503,0
+RRC.US,D,20120827,000000,63.7778,64.7504,63.1244,63.6713,1172923.7825677,0
+RRC.US,D,20120828,000000,63.5481,64.2581,62.49,63.3273,903468.78100878,0
+RRC.US,D,20120829,000000,63.4626,63.4626,62.6918,62.8579,659258.81443175,0
+RRC.US,D,20120830,000000,62.5754,62.6739,61.8565,62.0186,794635.38993762,0
+RRC.US,D,20120831,000000,62.5526,63.026,61.6804,62.6312,1381185.7685583,0
+RRC.US,D,20120904,000000,62.4482,63.1981,61.7291,62.845,1423981.4623698,0
+RRC.US,D,20120905,000000,62.8738,63.007,62.3308,62.7177,1110136.9893985,0
+RRC.US,D,20120906,000000,63.4308,64.0543,62.6799,63.2577,2585329.4924197,0
+RRC.US,D,20120907,000000,63.5739,64.834,63.2577,64.7683,1370998.663906,0
+RRC.US,D,20120910,000000,65.0438,65.9488,64.6013,65.0935,1583155.0982549,0
+RRC.US,D,20120911,000000,65.737,68.6687,65.737,67.8025,2991515.5290607,0
+RRC.US,D,20120912,000000,68.081,69.6781,67.2973,68.0153,1594826.3768749,0
+RRC.US,D,20120913,000000,67.8602,68.8617,66.7274,67.9656,2316043.421231,0
+RRC.US,D,20120914,000000,68.437,68.9203,66.5147,67.3918,2484411.695843,0
+RRC.US,D,20120917,000000,67.2178,67.9089,66.3406,66.7564,915803.71465505,0
+RRC.US,D,20120918,000000,66.7464,67.1282,65.8732,66.3018,1673335.7609379,0
+RRC.US,D,20120919,000000,66.3704,66.9671,65.6017,66.3018,1375755.8637984,0
+RRC.US,D,20120920,000000,65.727,66.8418,65.181,66.5425,1192554.8993506,0
+RRC.US,D,20120921,000000,67.1193,67.5817,66.5325,66.8697,1437039.3777794,0
+RRC.US,D,20120924,000000,65.9488,66.2918,65.2864,65.4853,1022828.1430109,0
+RRC.US,D,20120925,000000,65.8921,65.8921,64.4282,64.4859,1085839.1711359,0
+RRC.US,D,20120926,000000,64.285,65.8434,63.6405,65.1313,1722773.032701,0
+RRC.US,D,20120927,000000,65.8921,68.0243,65.8533,67.3729,1657556.8599208,0
+RRC.US,D,20120928,000000,66.9095,67.5191,65.718,67.168,1690801.9545823,0
+RRC.US,D,20121001,000000,67.9755,68.5354,67.4197,67.6792,1386539.2524364,0
+RRC.US,D,20121002,000000,68.071,68.2152,66.5425,67.3073,1311889.1229047,0
+RRC.US,D,20121003,000000,66.9871,66.9871,65.7459,66.3018,1157041.311145,0
+RRC.US,D,20121004,000000,66.8896,67.9367,66.5922,67.8413,1265679.6278599,0
+RRC.US,D,20121005,000000,68.0511,68.0611,65.8822,66.3605,1355466.1196789,0
+RRC.US,D,20121008,000000,65.7459,67.6205,65.6604,67.5191,1018539.5237884,0
+RRC.US,D,20121009,000000,67.5728,67.8602,66.8995,67.1482,1523041.0248731,0
+RRC.US,D,20121010,000000,67.0169,67.8503,66.4849,67.5449,1429182.1044842,0
+RRC.US,D,20121011,000000,68.3605,70.5742,67.9457,70.4468,2602507.0966814,0
+RRC.US,D,20121012,000000,70.3017,71.0814,68.8805,68.9571,1547674.6928005,0
+RRC.US,D,20121015,000000,68.264,69.3679,66.813,67.9457,1760561.1476784,0
+RRC.US,D,20121016,000000,68.4668,69.0844,67.6882,68.4469,1248005.2878665,0
+RRC.US,D,20121017,000000,68.7533,68.987,67.4893,67.8413,1772992.6129648,0
+RRC.US,D,20121018,000000,67.6304,68.2152,67.2178,67.7737,1512633.7074166,0
+RRC.US,D,20121019,000000,67.6594,67.8323,65.6117,66.1656,1854592.0150512,0
+RRC.US,D,20121022,000000,66.1845,66.7852,65.5619,66.1198,2099334.9167251,0
+RRC.US,D,20121023,000000,65.3242,65.5917,64.1607,65.181,1864813.3079928,0
+RRC.US,D,20121024,000000,65.4207,65.7748,63.8614,64.1219,1853179.2342758,0
+RRC.US,D,20121025,000000,64.3794,64.7862,61.6615,63.8802,3322870.4393448,0
+RRC.US,D,20121026,000000,63.4496,64.2075,62.9384,63.5451,1592096.3414262,0
+RRC.US,D,20121031,000000,63.7848,63.7848,62.3905,62.835,1631867.3771788,0
+RRC.US,D,20121101,000000,62.8838,63.4406,61.8435,62.9384,1612103.5293906,0
+RRC.US,D,20121102,000000,62.9882,63.8037,62.1985,62.5824,1544420.7720963,0
+RRC.US,D,20121105,000000,62.4193,64.2075,61.929,63.9668,1444213.8908279,0
+RRC.US,D,20121106,000000,64.1995,65.371,63.9668,64.4769,1818590.7409551,0
+RRC.US,D,20121107,000000,63.6783,64.2472,62.9196,63.6883,1454115.4227114,0
+RRC.US,D,20121108,000000,63.6605,64.8051,63.1891,63.2079,1634739.193474,0
+RRC.US,D,20121109,000000,63.1503,64.6499,62.6013,63.7351,1418136.2704495,0
+RRC.US,D,20121112,000000,63.7351,64.1607,63.3631,64.0354,883548.06930534,0
+RRC.US,D,20121113,000000,63.4794,66.4182,63.4596,65.381,1704521.5139422,0
+RRC.US,D,20121114,000000,65.3412,65.718,64.285,64.9951,1428977.9802868,0
+RRC.US,D,20121115,000000,64.3606,65.4505,63.8802,64.7285,1033320.9311904,0
+RRC.US,D,20121116,000000,64.8528,64.8807,63.1603,64.4958,1509245.0446313,0
+RRC.US,D,20121119,000000,65.4108,65.4953,64.5237,65.0835,1958115.1603748,0
+RRC.US,D,20121120,000000,64.9553,65.5142,64.5147,65.5142,993367.89307455,0
+RRC.US,D,20121121,000000,65.4675,66.1845,65.2308,66.1288,705301.39018205,0
+RRC.US,D,20121123,000000,66.272,67.0457,66.0174,67.0367,297737.76659266,0
+RRC.US,D,20121126,000000,66.3306,66.6509,64.4859,64.9274,1906491.8491768,0
+RRC.US,D,20121127,000000,64.8906,65.0835,64.1517,64.2373,760918.69799232,0
+RRC.US,D,20121128,000000,63.4496,64.8708,62.8151,64.824,1208453.4593801,0
+RRC.US,D,20121129,000000,65.1313,66.1745,63.0448,63.1314,2788201.7951671,0
+RRC.US,D,20121130,000000,63.2477,63.2875,61.4776,61.5452,3851444.5181984,0
+RRC.US,D,20121203,000000,62.2363,62.2761,60.9286,61.5542,2121883.0990095,0
+RRC.US,D,20121204,000000,61.4776,61.7947,60.2205,60.7675,2283227.6912607,0
+RRC.US,D,20121205,000000,61.2577,62.661,61.1534,62.112,1672012.4730371,0
+RRC.US,D,20121206,000000,62.1021,62.486,61.4776,62.0842,1821441.4409541,0
+RRC.US,D,20121207,000000,62.3109,62.5924,61.8992,62.1797,911682.01472711,0
+RRC.US,D,20121210,000000,62.1409,62.486,61.0838,61.2757,1298047.8934566,0
+RRC.US,D,20121211,000000,61.5452,62.3706,61.0936,62.2085,1525051.0951722,0
+RRC.US,D,20121212,000000,62.3706,63.7171,62.121,63.3353,1695602.3926052,0
+RRC.US,D,20121213,000000,63.0836,63.3432,61.0539,61.1424,1824201.6425404,0
+RRC.US,D,20121214,000000,60.7267,61.1424,59.3791,59.7531,2356040.7030154,0
+RRC.US,D,20121217,000000,60.121,61.2846,59.8983,61.1026,2027059.8677568,0
+RRC.US,D,20121218,000000,61.1524,62.3805,61.0072,62.0156,1492151.9055547,0
+RRC.US,D,20121219,000000,61.8525,61.8992,60.8133,60.9087,1112972.6063288,0
+RRC.US,D,20121220,000000,61.0539,61.7003,60.5914,60.9674,2355435.3691884,0
+RRC.US,D,20121221,000000,60.4403,61.3323,60.3239,61.2945,2036970.4494817,0
+RRC.US,D,20121224,000000,60.7665,61.1225,60.2861,60.9276,534838.58008588,0
+RRC.US,D,20121226,000000,61.2299,61.7849,60.2861,60.4602,651694.15267086,0
+RRC.US,D,20121227,000000,60.5825,60.7267,59.7432,60.5726,930500.65687188,0
+RRC.US,D,20121228,000000,60.131,60.305,59.594,59.6586,819714.51116298,0
+RRC.US,D,20121231,000000,59.4855,60.5348,58.7078,60.4403,1609159.3143653,0
+RRC.US,D,20130102,000000,61.2299,61.2299,58.9217,59.6874,2361035.2098565,0
+RRC.US,D,20130103,000000,59.6138,61.4865,59.2827,60.9873,1915321.4776392,0
+RRC.US,D,20130104,000000,61.211,62.7087,61.026,62.661,1318292.3883697,0
+RRC.US,D,20130107,000000,62.6312,63.1125,61.9778,62.7277,1759799.955474,0
+RRC.US,D,20130108,000000,62.5446,62.6212,60.9773,61.7291,1846916.7441193,0
+RRC.US,D,20130109,000000,61.8325,62.6013,60.6392,61.1424,2079763.1266794,0
+RRC.US,D,20130110,000000,61.2945,62.1409,60.8221,61.4009,1535214.0669144,0
+RRC.US,D,20130111,000000,60.9674,61.9479,60.7854,61.938,2018306.6601763,0
+RRC.US,D,20130114,000000,61.9579,62.8748,61.755,62.2921,1378803.6492294,0
+RRC.US,D,20130115,000000,62.1598,63.4606,61.9678,63.4218,1322411.0716839,0
+RRC.US,D,20130116,000000,64.1617,65.006,63.0548,64.3426,3156925.5111164,0
+RRC.US,D,20130117,000000,64.469,65.4605,64.2959,64.8916,1965867.8577265,0
+RRC.US,D,20130118,000000,65.1433,65.6723,64.4869,65.6723,1089101.1361435,0
+RRC.US,D,20130122,000000,65.5261,66.1775,64.5157,65.9517,1749297.1119152,0
+RRC.US,D,20130123,000000,65.7956,66.1497,64.836,65.4028,1185301.9543445,0
+RRC.US,D,20130124,000000,65.5461,66.7593,65.5461,65.905,1190623.2610092,0
+RRC.US,D,20130125,000000,65.9319,66.5554,65.738,66.0851,952935.21337158,0
+RRC.US,D,20130128,000000,65.8156,65.8254,64.4501,64.7882,1745746.5575251,0
+RRC.US,D,20130129,000000,64.9016,65.738,64.4968,65.4426,1271631.4067995,0
+RRC.US,D,20130130,000000,65.7578,66.4689,65.1532,65.8851,2125159.141548,0
+RRC.US,D,20130131,000000,65.5549,66.4977,63.5083,64.6121,2254934.8708478,0
+RRC.US,D,20130201,000000,65.1333,65.3928,64.4779,65.193,958983.52395137,0
+RRC.US,D,20130204,000000,64.7106,65.4128,64.4869,64.7882,1116629.7477384,0
+RRC.US,D,20130205,000000,65.0458,66.9025,64.836,66.8627,2107874.9502669,0
+RRC.US,D,20130206,000000,66.3148,68.9432,66.3148,68.0551,2722939.3676426,0
+RRC.US,D,20130207,000000,68.1038,68.605,67.5231,68.2978,1232956.4073782,0
+RRC.US,D,20130208,000000,68.8945,69.508,68.6349,69.4007,1124951.5795518,0
+RRC.US,D,20130211,000000,69.3917,69.4007,67.8065,67.9885,1147764.2183089,0
+RRC.US,D,20130212,000000,68.7572,68.7572,67.4137,68.3266,1127179.8515792,0
+RRC.US,D,20130213,000000,68.3266,68.7115,68.1406,68.5952,990493.06016555,0
+RRC.US,D,20130214,000000,68.4121,69.3719,68.085,69.0019,1464260.2947713,0
+RRC.US,D,20130215,000000,68.7672,68.8357,67.2804,67.6822,1319798.6841717,0
+RRC.US,D,20130219,000000,68.0949,69.8373,67.6722,69.7309,1971227.3748321,0
+RRC.US,D,20130220,000000,69.4882,69.6354,67.5231,67.5758,1756753.1755809,0
+RRC.US,D,20130221,000000,67.3102,67.8741,66.3436,67.4833,1141524.8555246,0
+RRC.US,D,20130222,000000,67.7965,69.2316,67.7687,68.982,1160500.3615847,0
+RRC.US,D,20130225,000000,69.3529,69.9616,67.7876,67.7876,1425043.3104117,0
+RRC.US,D,20130226,000000,68.258,69.156,67.6235,68.6438,1243891.6322419,0
+RRC.US,D,20130227,000000,68.6538,71.8093,68.6538,71.3846,2263302.9574057,0
+RRC.US,D,20130228,000000,71.3846,74.2438,71.1062,73.8759,3274200.3930134,0
+RRC.US,D,20130301,000000,73.4522,75.2404,72.7909,74.4447,1813956.2166887,0
+RRC.US,D,20130304,000000,74.3791,75.2702,73.7894,74.3114,1651634.2415807,0
+RRC.US,D,20130305,000000,75.116,76.4854,74.8286,75.5417,1762675.793921,0
+RRC.US,D,20130306,000000,75.6362,76.0688,74.5471,74.6754,1742340.8005951,0
+RRC.US,D,20130307,000000,74.8584,76.4755,74.5183,75.84,1829833.6604219,0
+RRC.US,D,20130308,000000,76.6644,76.7122,75.4651,75.84,1642737.2420779,0
+RRC.US,D,20130311,000000,75.7624,76.5143,74.8485,76.3035,1296763.8215347,0
+RRC.US,D,20130312,000000,76.206,76.4954,75.4731,76.2835,1788071.6595907,0
+RRC.US,D,20130313,000000,76.6366,76.9449,76.0409,76.7519,1278852.1745924,0
+RRC.US,D,20130314,000000,76.9061,79.0711,76.6456,78.9846,1765326.3918741,0
+RRC.US,D,20130315,000000,79.0413,80.0268,78.3968,78.917,2082674.1589534,0
+RRC.US,D,20130318,000000,78.1025,79.6669,78.0925,79.1109,1503211.8171202,0
+RRC.US,D,20130319,000000,79.1885,79.6569,76.8773,77.5814,1620987.4569006,0
+RRC.US,D,20130320,000000,77.7931,78.2745,76.8485,77.8231,1466797.2669395,0
+RRC.US,D,20130321,000000,78.4158,79.1795,77.4242,78.6693,1557044.2951251,0
+RRC.US,D,20130322,000000,78.9558,79.3526,77.2323,77.7265,1604701.7647726,0
+RRC.US,D,20130325,000000,78.1502,78.8792,77.6112,78.1124,1606151.750451,0
+RRC.US,D,20130326,000000,78.3401,79.6479,78.0338,79.3625,1304829.2411789,0
+RRC.US,D,20130327,000000,78.917,79.091,77.9772,78.9946,1378249.5978363,0
+RRC.US,D,20130328,000000,78.917,79.1009,77.5128,77.996,1382696.0865119,0
+RRC.US,D,20130401,000000,77.099,77.9573,76.3233,77.3218,1216557.0894653,0
+RRC.US,D,20130402,000000,77.4342,77.5526,75.84,76.1274,1134571.5608181,0
+RRC.US,D,20130403,000000,76.3423,76.7808,73.1261,73.6133,2034410.3499412,0
+RRC.US,D,20130404,000000,73.6422,74.0101,72.8188,73.6322,1104021.3077782,0
+RRC.US,D,20130405,000000,72.941,76.3611,72.9212,76.1473,1495737.653772,0
+RRC.US,D,20130408,000000,76.4377,77.6112,76.1762,77.6112,1155842.7099461,0
+RRC.US,D,20130409,000000,77.4541,77.8707,76.2348,77.0812,1716918.7909395,0
+RRC.US,D,20130410,000000,77.2423,77.5714,76.6098,76.8583,1989418.5613157,0
+RRC.US,D,20130411,000000,77.474,77.9772,76.6545,77.2721,1371838.2880679,0
+RRC.US,D,20130412,000000,77.0214,77.2323,75.5218,75.9435,1176526.6249298,0
+RRC.US,D,20130415,000000,74.9449,74.9449,71.2007,71.2107,2215475.55185,0
+RRC.US,D,20130416,000000,72.6636,72.8854,70.5284,72.1047,2701063.8902256,0
+RRC.US,D,20130417,000000,71.1907,71.6502,68.7632,69.0854,4601800.0403569,0
+RRC.US,D,20130418,000000,69.3489,72.2668,68.4668,71.7487,3321166.0525729,0
+RRC.US,D,20130419,000000,72.0381,72.9032,71.1221,72.7113,2188462.7812074,0
+RRC.US,D,20130422,000000,72.4697,72.8088,71.2872,72.4896,1210628.4378978,0
+RRC.US,D,20130423,000000,72.761,73.0584,71.8452,72.9799,1157911.1014445,0
+RRC.US,D,20130424,000000,72.8764,73.6621,71.7397,72.3642,2127030.4476143,0
+RRC.US,D,20130425,000000,72.9212,75.7336,72.8476,74.5461,1872135.6351154,0
+RRC.US,D,20130426,000000,73.7018,73.8371,70.3235,71.2205,2913969.4503238,0
+RRC.US,D,20130429,000000,72.6049,72.8664,70.8725,71.3817,1980492.4012131,0
+RRC.US,D,20130430,000000,71.3449,71.3449,69.9407,70.7581,1312388.8752503,0
+RRC.US,D,20130501,000000,70.4011,70.4011,68.8805,69.153,1395575.0161721,0
+RRC.US,D,20130502,000000,69.341,70.3524,68.7533,69.7657,2488870.2509736,0
+RRC.US,D,20130503,000000,70.3037,71.9883,69.6125,71.6303,1247736.8092422,0
+RRC.US,D,20130506,000000,71.2205,72.0769,71.0943,71.3718,1462262.2909271,0
+RRC.US,D,20130507,000000,71.5478,73.3468,71.2395,72.5661,1487207.6756093,0
+RRC.US,D,20130508,000000,72.7312,72.7312,70.5772,71.5279,2464969.6201888,0
+RRC.US,D,20130509,000000,71.5279,73.6233,71.3061,73.1071,1898874.8994442,0
+RRC.US,D,20130510,000000,72.9122,73.4711,72.048,73.317,1584335.5997713,0
+RRC.US,D,20130513,000000,72.8764,74.1563,72.2101,72.4597,1427674.8031444,0
+RRC.US,D,20130514,000000,72.5851,73.5377,72.2201,73.1071,986136.06436468,0
+RRC.US,D,20130515,000000,72.8476,73.4711,72.1345,72.8854,1157829.6528731,0
+RRC.US,D,20130516,000000,72.6249,73.1907,71.9028,72.048,692672.83946358,0
+RRC.US,D,20130517,000000,72.401,73.9345,72.1147,73.6233,1373994.1613652,0
+RRC.US,D,20130520,000000,73.2394,74.7222,72.4498,74.4705,2025931.6542123,0
+RRC.US,D,20130521,000000,74.6744,76.1572,74.6546,75.656,1879319.1980051,0
+RRC.US,D,20130522,000000,75.5407,76.5143,73.8172,74.3592,1902677.8438519,0
+RRC.US,D,20130523,000000,73.3468,75.2702,72.9032,75.0961,1021658.7024116,0
+RRC.US,D,20130524,000000,74.6148,74.9449,73.7984,74.1762,1335179.3921731,0
+RRC.US,D,20130528,000000,75.4721,75.7048,74.1076,74.7043,1107788.0528209,0
+RRC.US,D,20130529,000000,74.223,75.0762,73.7606,73.9147,1102560.2611826,0
+RRC.US,D,20130530,000000,73.865,74.2916,73.1728,73.3568,974098.76994229,0
+RRC.US,D,20130531,000000,73.297,73.8838,72.3434,72.3524,1090354.03639,0
+RRC.US,D,20130603,000000,72.4597,73.0773,71.2107,71.8173,1152140.3193302,0
+RRC.US,D,20130604,000000,72.1147,72.8764,70.785,71.5925,1392497.0646035,0
+RRC.US,D,20130605,000000,71.51,71.6303,70.3812,70.4101,1356047.3205957,0
+RRC.US,D,20130606,000000,70.4986,71.4514,70.0362,71.4314,1131856.6084381,0
+RRC.US,D,20130607,000000,71.855,73.4999,71.6801,73.297,1097396.8239711,0
+RRC.US,D,20130610,000000,73.4035,74.0599,73.0385,73.4224,1637587.8823972,0
+RRC.US,D,20130611,000000,72.7014,72.8386,71.2205,71.9028,1472639.4422461,0
+RRC.US,D,20130612,000000,72.3254,72.5483,70.4976,70.7661,775661.8949534,0
+RRC.US,D,20130613,000000,70.5274,72.0769,70.0928,72.0182,1277332.8067975,0
+RRC.US,D,20130614,000000,72.048,72.5959,70.3703,70.6487,1221692.3716151,0
+RRC.US,D,20130617,000000,71.4214,74.744,71.4214,74.5015,2181626.1288994,0
+RRC.US,D,20130618,000000,74.5879,77.0842,74.3602,76.5162,2346363.4060876,0
+RRC.US,D,20130619,000000,76.2368,77.2651,75.9653,76.3054,1396360.3412864,0
+RRC.US,D,20130620,000000,75.0693,75.5427,73.1738,74.6466,2487495.680639,0
+RRC.US,D,20130621,000000,75.0017,75.2036,73.6432,74.4348,2752025.5574732,0
+RRC.US,D,20130624,000000,72.9311,76.208,71.7685,75.7545,2140664.5362513,0
+RRC.US,D,20130625,000000,76.6674,77.102,76.0339,76.7251,1442206.8371427,0
+RRC.US,D,20130626,000000,77.3149,77.4869,75.8807,76.3929,1014531.4496453,0
+RRC.US,D,20130627,000000,76.745,78.1244,75.8032,76.014,2527555.3057742,0
+RRC.US,D,20130628,000000,75.7843,75.842,74.2339,74.4537,2490102.0349238,0
+RRC.US,D,20130701,000000,74.744,75.2522,73.6531,74.2339,1850495.4535712,0
+RRC.US,D,20130702,000000,74.2726,76.2269,74.1673,75.3607,1580363.7249932,0
+RRC.US,D,20130703,000000,74.9559,75.5138,73.7993,74.5969,820923.16774102,0
+RRC.US,D,20130705,000000,75.0404,75.127,73.866,74.744,1421733.079584,0
+RRC.US,D,20130708,000000,75.4939,77.0344,75.3507,75.9951,1047205.3987691,0
+RRC.US,D,20130709,000000,76.4397,77.3825,76.1592,77.0155,1977274.6798739,0
+RRC.US,D,20130710,000000,77.102,77.285,75.8619,76.1592,1093023.7395635,0
+RRC.US,D,20130711,000000,77.1288,77.3337,74.6168,74.8485,2568647.6183518,0
+RRC.US,D,20130712,000000,74.8584,75.0017,73.847,74.4348,1426157.4464254,0
+RRC.US,D,20130715,000000,74.578,75.2334,74.1474,74.753,1501769.8757451,0
+RRC.US,D,20130716,000000,74.4537,74.9071,72.951,74.1673,1597695.1765564,0
+RRC.US,D,20130717,000000,74.2726,74.389,72.2201,72.8934,2255421.5512004,0
+RRC.US,D,20130718,000000,71.8928,75.0981,71.8928,74.6267,1311249.6007886,0
+RRC.US,D,20130719,000000,74.8286,75.7157,73.9057,75.6382,966681.92225542,0
+RRC.US,D,20130722,000000,75.4173,75.7843,74.6566,75.0882,916291.40054553,0
+RRC.US,D,20130723,000000,75.4074,75.7157,73.6054,73.847,1415846.660609,0
+RRC.US,D,20130724,000000,73.9634,74.0121,72.5383,73.2304,1303557.235712,0
+RRC.US,D,20130725,000000,76.3929,82.0715,75.2036,78.373,8241707.5355641,0
+RRC.US,D,20130726,000000,77.7583,79.2998,76.7828,77.477,1856599.0687365,0
+RRC.US,D,20130729,000000,77.8061,77.9513,75.7157,76.4487,1820792.8689966,0
+RRC.US,D,20130730,000000,76.5073,77.4968,75.7356,76.8981,949121.20804671,0
+RRC.US,D,20130731,000000,77.1488,78.8265,76.0538,76.1682,1690005.5685508,0
+RRC.US,D,20130801,000000,76.5352,77.5844,75.842,77.5256,1305220.3954292,0
+RRC.US,D,20130802,000000,76.9678,78.4296,76.7729,78.3431,848981.6978189,0
+RRC.US,D,20130805,000000,78.2397,78.911,77.8539,78.7479,1119812.2752503,0
+RRC.US,D,20130806,000000,78.2865,78.9508,77.2551,78.4972,933051.70657112,0
+RRC.US,D,20130807,000000,78.0568,79.3486,75.7058,76.2955,1673730.9373399,0
+RRC.US,D,20130808,000000,76.383,77.0542,75.0017,76.9678,1548793.8565039,0
+RRC.US,D,20130809,000000,77.2353,77.2751,75.8121,76.554,1017784.3648116,0
+RRC.US,D,20130812,000000,76.2458,76.8603,75.4939,75.8807,1091493.3108516,0
+RRC.US,D,20130813,000000,76.2557,76.3731,75.0404,76.1016,692743.22711788,0
+RRC.US,D,20130814,000000,76.1682,76.4208,75.108,75.4173,843073.15700978,0
+RRC.US,D,20130815,000000,74.2926,75.292,73.5675,75.1846,1381419.0533554,0
+RRC.US,D,20130816,000000,74.2926,75.4373,74.2926,74.7818,1118887.1803653,0
+RRC.US,D,20130819,000000,74.8972,75.117,72.7322,72.8664,1205671.1359596,0
+RRC.US,D,20130820,000000,73.5577,74.4915,72.8934,73.7814,1460513.6604868,0
+RRC.US,D,20130821,000000,73.856,74.3602,73.0783,73.1369,1172238.0057073,0
+RRC.US,D,20130822,000000,73.2504,74.5879,73.2304,74.4169,1148188.5553105,0
+RRC.US,D,20130823,000000,74.5193,74.5193,73.4999,74.205,838857.94205542,0
+RRC.US,D,20130826,000000,74.4537,74.9847,74.2438,74.3791,992234.6518404,0
+RRC.US,D,20130827,000000,73.0783,74.1096,73.0783,73.328,946849.6978888,0
+RRC.US,D,20130828,000000,73.328,74.5193,73.328,73.8759,831940.84671405,0
+RRC.US,D,20130829,000000,73.866,74.0419,72.3155,72.771,1195904.3461572,0
+RRC.US,D,20130830,000000,72.8286,73.0187,71.9208,72.2021,941324.26702664,0
+RRC.US,D,20130903,000000,73.1628,74.1076,73.1439,73.7018,1374715.1320528,0
+RRC.US,D,20130904,000000,73.5955,74.223,72.5363,73.5179,1699763.3085119,0
+RRC.US,D,20130905,000000,73.7606,74.3592,73.3358,73.6233,1615355.4390191,0
+RRC.US,D,20130906,000000,73.5765,75.0106,73.0565,73.6621,1338944.12614,0
+RRC.US,D,20130909,000000,74.3314,75.5327,74.2339,75.4839,1444742.8037731,0
+RRC.US,D,20130910,000000,75.5237,75.9087,74.3502,75.4741,1054460.3548511,0
+RRC.US,D,20130911,000000,75.5516,76.7649,75.1658,76.7351,1063246.7451829,0
+RRC.US,D,20130912,000000,76.7152,76.928,75.8112,76.1006,1214913.0349686,0
+RRC.US,D,20130913,000000,75.9941,76.0806,75.1548,75.7644,795818.9080677,0
+RRC.US,D,20130916,000000,76.4884,76.9479,75.4741,75.7445,939284.03059,0
+RRC.US,D,20130917,000000,75.6978,76.7739,75.3696,76.2368,825598.91906205,0
+RRC.US,D,20130918,000000,76.0806,78.0378,75.9265,76.7739,1604284.4665364,0
+RRC.US,D,20130919,000000,77.0244,77.4282,75.5894,75.9445,1447435.6343188,0
+RRC.US,D,20130920,000000,75.9087,76.6674,75.4741,75.8022,1539237.2241264,0
+RRC.US,D,20130923,000000,75.3209,75.5794,74.4527,75.3298,934936.08463039,0
+RRC.US,D,20130924,000000,75.2026,75.4263,74.4259,74.6456,1099417.9551873,0
+RRC.US,D,20130925,000000,74.4705,75.1071,72.9102,72.9868,2310206.2736142,0
+RRC.US,D,20130926,000000,73.2484,75.2811,73.1061,75.2324,2189210.9014187,0
+RRC.US,D,20130927,000000,74.8575,75.2124,74.2628,74.4805,1099018.7566337,0
+RRC.US,D,20130930,000000,73.6422,73.9903,72.8644,73.1161,1534192.4403893,0
+RRC.US,D,20131001,000000,73.0565,73.6044,72.8267,73.1718,1611571.5998318,0
+RRC.US,D,20131002,000000,72.7869,73.1996,71.8998,72.9391,2324752.3851432,0
+RRC.US,D,20131003,000000,72.6527,73.1529,72.2001,72.4677,1171856.9068362,0
+RRC.US,D,20131004,000000,72.6805,74.0499,72.3524,73.7606,1057390.4923456,0
+RRC.US,D,20131007,000000,72.9013,74.3104,72.5363,72.7968,1325912.3547162,0
+RRC.US,D,20131008,000000,72.9013,73.3926,71.0903,71.1291,1284193.5920155,0
+RRC.US,D,20131009,000000,71.1877,72.8644,70.8586,72.2549,2620832.0197083,0
+RRC.US,D,20131010,000000,73.326,75.5894,72.7302,75.126,2405026.4882531,0
+RRC.US,D,20131011,000000,74.9061,76.7739,74.753,76.013,1459062.6692704,0
+RRC.US,D,20131014,000000,75.6978,76.7152,75.116,76.4297,1051196.3787676,0
+RRC.US,D,20131015,000000,76.1394,76.8603,75.4561,76.0329,936910.96110233,0
+RRC.US,D,20131016,000000,76.745,78.4396,76.6028,78.1442,1310726.721071,0
+RRC.US,D,20131017,000000,77.9414,77.9901,74.771,75.668,2336387.4643981,0
+RRC.US,D,20131018,000000,76.2557,76.554,74.1464,74.9937,2365024.1787792,0
+RRC.US,D,20131021,000000,74.8773,75.4939,73.8838,74.0599,1925145.5831029,0
+RRC.US,D,20131022,000000,74.0499,74.5083,71.515,72.3524,3147123.5274869,0
+RRC.US,D,20131023,000000,72.3046,72.3434,70.3295,71.4484,2460949.4795905,0
+RRC.US,D,20131024,000000,71.3419,72.2181,70.0212,70.5244,2314684.9395032,0
+RRC.US,D,20131025,000000,72.5363,72.5363,69.887,71.9953,2775489.7848014,0
+RRC.US,D,20131028,000000,71.3986,71.7179,70.6179,70.9182,2102535.5439197,0
+RRC.US,D,20131029,000000,71.0505,72.0739,70.957,71.9098,1306851.377933,0
+RRC.US,D,20131030,000000,72.9967,76.5451,72.949,74.5671,5947977.0007445,0
+RRC.US,D,20131031,000000,74.5005,74.7332,72.778,72.9391,2268650.4080563,0
+RRC.US,D,20131101,000000,72.9102,73.2185,70.8099,72.6239,1719975.6262117,0
+RRC.US,D,20131104,000000,71.7467,73.8361,71.2465,73.7884,2374722.5920032,0
+RRC.US,D,20131105,000000,73.3358,73.5666,72.0838,72.1902,1222471.6635019,0
+RRC.US,D,20131106,000000,72.2648,72.9102,71.2842,71.5995,1757439.9579793,0
+RRC.US,D,20131107,000000,72.045,72.2469,70.3673,71.2275,2718980.5648574,0
+RRC.US,D,20131108,000000,72.4776,73.3836,71.3031,73.0067,1851444.6813663,0
+RRC.US,D,20131111,000000,71.2932,73.0465,71.2932,72.1127,1751527.3950185,0
+RRC.US,D,20131112,000000,72.4876,72.7103,71.5537,71.8898,1529690.6471281,0
+RRC.US,D,20131113,000000,71.2932,72.7302,71.2932,72.0838,1672946.6177634,0
+RRC.US,D,20131114,000000,71.8998,72.2946,71.2077,71.3787,1603025.5330624,0
+RRC.US,D,20131115,000000,71.5905,71.9476,71.2176,71.9178,1575563.2869702,0
+RRC.US,D,20131118,000000,71.9178,72.2549,70.8287,71.1003,1460288.4199932,0
+RRC.US,D,20131119,000000,71.0605,73.0763,70.5632,72.7869,2053442.1661247,0
+RRC.US,D,20131120,000000,73.9037,75.5695,73.1996,74.7142,2314843.8144943,0
+RRC.US,D,20131121,000000,74.9061,76.5451,74.5671,76.208,1697953.3402586,0
+RRC.US,D,20131122,000000,76.5928,76.5928,74.7232,75.9355,1157703.9606333,0
+RRC.US,D,20131125,000000,76.1006,76.8693,74.6754,76.5451,1230930.2484723,0
+RRC.US,D,20131126,000000,76.4586,76.9777,75.5138,75.6083,1135359.9025462,0
+RRC.US,D,20131127,000000,75.2811,75.5327,74.4159,75.3398,820146.89246793,0
+RRC.US,D,20131129,000000,75.4064,75.5237,74.5083,74.8087,380851.50878438,0
+RRC.US,D,20131202,000000,74.8863,75.5994,73.855,73.9813,1402491.1059755,0
+RRC.US,D,20131203,000000,73.5855,75.0772,73.2185,73.6422,1343041.6931578,0
+RRC.US,D,20131204,000000,73.2672,74.0201,72.4578,73.7974,1652595.5358308,0
+RRC.US,D,20131205,000000,73.7974,76.5162,73.3657,76.4984,2078511.2319708,0
+RRC.US,D,20131206,000000,77.4282,77.8926,75.8022,76.1682,2040238.4477168,0
+RRC.US,D,20131209,000000,76.6396,79.1159,76.1492,79.0761,2512347.5502948,0
+RRC.US,D,20131210,000000,78.8364,80.0815,77.5266,78.4982,2143395.577238,0
+RRC.US,D,20131211,000000,78.4894,78.8175,76.8405,77.093,1339037.6411663,0
+RRC.US,D,20131212,000000,77.4978,78.559,76.5342,77.3825,1362605.4389002,0
+RRC.US,D,20131213,000000,77.112,77.3049,75.8987,76.8117,1232374.2009234,0
+RRC.US,D,20131216,000000,76.4297,77.6917,76.1006,77.2751,1440464.2399299,0
+RRC.US,D,20131217,000000,77.5754,77.5754,75.115,76.8793,2842101.6442126,0
+RRC.US,D,20131218,000000,77.4282,78.7201,76.3153,78.1939,2483707.8193,0
+RRC.US,D,20131219,000000,78.184,79.8299,77.7395,78.8285,2203034.0311843,0
+RRC.US,D,20131220,000000,79.1457,80.369,78.6256,79.4739,1951768.2050332,0
+RRC.US,D,20131223,000000,80.5747,80.9567,79.7026,80.0835,1201783.7263667,0
+RRC.US,D,20131224,000000,79.8876,80.7568,79.5027,80.4176,490725.6316012,0
+RRC.US,D,20131226,000000,80.5747,80.7866,79.5604,80.5659,700013.26626864,0
+RRC.US,D,20131227,000000,80.3132,80.8582,79.7702,80.5459,822655.7095746,0
+RRC.US,D,20131230,000000,80.9666,81.7204,80.4176,80.6125,967219.88504182,0
+RRC.US,D,20131231,000000,81.0263,82.4027,80.7866,81.267,1302479.2990634,0
+RRC.US,D,20140102,000000,80.1303,81.2391,78.1552,78.7887,2071255.2703509,0
+RRC.US,D,20140103,000000,79.0373,79.5226,77.4978,77.6231,1880563.0484103,0
+RRC.US,D,20140106,000000,78.1353,78.4217,77.1676,78.1263,1795058.1370484,0
+RRC.US,D,20140107,000000,78.6833,80.1034,78.6833,79.455,1317226.5181762,0
+RRC.US,D,20140108,000000,79.2143,80.4763,78.8185,79.5415,1353018.6403852,0
+RRC.US,D,20140109,000000,79.5793,80.0537,77.5565,78.2984,1667449.3419629,0
+RRC.US,D,20140110,000000,78.8941,79.087,77.9722,78.7589,931954.66470203,0
+RRC.US,D,20140113,000000,78.7986,79.3217,76.6863,76.7927,1832622.0170699,0
+RRC.US,D,20140114,000000,76.4208,79.2819,76.4208,79.2043,1520710.187978,0
+RRC.US,D,20140115,000000,79.5326,80.7766,78.7787,80.6981,1604144.6967657,0
+RRC.US,D,20140116,000000,81.0621,81.9044,80.0049,80.9368,1725066.6646931,0
+RRC.US,D,20140117,000000,81.3823,81.3823,79.6271,79.6539,1441879.0317812,0
+RRC.US,D,20140121,000000,80.2944,81.9313,79.3406,81.8666,1468092.3997786,0
+RRC.US,D,20140122,000000,84.0406,85.055,83.1476,84.2633,2266839.434265,0
+RRC.US,D,20140123,000000,84.8729,85.5064,83.1088,83.5503,1810785.7556317,0
+RRC.US,D,20140124,000000,83.0113,83.9551,81.9402,83.0401,2359393.1664356,0
+RRC.US,D,20140127,000000,82.8959,83.0401,80.0049,81.2192,1656559.3663055,0
+RRC.US,D,20140128,000000,81.6717,83.4638,81.3823,83.3971,1407542.9284781,0
+RRC.US,D,20140129,000000,81.9402,84.681,81.3038,82.1829,2970563.1354529,0
+RRC.US,D,20140130,000000,81.5743,83.3773,81.5653,82.3758,2225542.9974901,0
+RRC.US,D,20140131,000000,81.267,83.6766,80.9765,83.0799,1710111.2992312,0
+RRC.US,D,20140203,000000,83.3773,84.137,81.7692,81.9233,1526839.9471292,0
+RRC.US,D,20140204,000000,84.3021,85.6139,83.0988,84.4891,2465473.3946859,0
+RRC.US,D,20140205,000000,85.1017,85.6725,82.6742,83.0213,2703571.7017943,0
+RRC.US,D,20140206,000000,83.2917,84.137,80.0149,80.9567,3726275.1581032,0
+RRC.US,D,20140207,000000,81.0153,81.7404,79.3983,80.9955,2562828.5704173,0
+RRC.US,D,20140210,000000,80.5659,81.3724,79.9174,81.3436,1602131.6098529,0
+RRC.US,D,20140211,000000,81.3236,82.0675,80.9268,81.8278,1517153.6003603,0
+RRC.US,D,20140212,000000,82.2316,82.6742,80.888,81.4768,955717.53679208,0
+RRC.US,D,20140213,000000,80.708,81.979,79.9761,81.1695,1397788.2051307,0
+RRC.US,D,20140214,000000,81.4967,82.7796,80.898,82.4037,1406736.4870675,0
+RRC.US,D,20140218,000000,82.337,83.9361,82.2316,83.6666,1447539.2047244,0
+RRC.US,D,20140219,000000,83.6766,85.2947,83.3703,84.4205,1811085.4059313,0
+RRC.US,D,20140220,000000,83.0401,84.5846,82.4514,84.3609,2167231.8535961,0
+RRC.US,D,20140221,000000,83.9939,84.3509,82.3937,82.5787,2553940.6207557,0
+RRC.US,D,20140224,000000,83.0789,85.968,82.7796,84.3707,2177175.6180721,0
+RRC.US,D,20140225,000000,83.7721,83.9173,82.2774,83.7621,1568306.3198124,0
+RRC.US,D,20140226,000000,84.4503,87.4816,79.7026,81.8756,4020508.6250499,0
+RRC.US,D,20140227,000000,81.8945,84.147,81.8855,83.6268,1901749.7323531,0
+RRC.US,D,20140228,000000,83.6945,84.5736,82.3072,82.9437,1825367.0609879,0
+RRC.US,D,20140303,000000,82.693,83.792,81.4867,81.8478,1794307.0002232,0
+RRC.US,D,20140304,000000,82.4703,82.9527,81.3624,82.3758,1421248.4103073,0
+RRC.US,D,20140305,000000,82.2594,82.4037,80.0149,80.3978,2029914.5899075,0
+RRC.US,D,20140306,000000,80.4077,81.5155,79.4182,81.1894,1468451.3768155,0
+RRC.US,D,20140307,000000,81.5941,82.3659,81.3236,82.0089,1364064.47442,0
+RRC.US,D,20140310,000000,84.7099,84.7099,81.3136,83.6268,1801885.739515,0
+RRC.US,D,20140311,000000,83.5592,84.8253,82.8373,83.8019,2173258.0423417,0
+RRC.US,D,20140312,000000,82.9139,84.0874,82.6264,83.06,1609352.3776456,0
+RRC.US,D,20140313,000000,82.5866,84.6044,82.4891,83.5016,1732845.5060307,0
+RRC.US,D,20140314,000000,83.3206,84.8351,83.0988,84.5946,1776745.2804766,0
+RRC.US,D,20140317,000000,85.056,86.4264,83.8019,85.0748,2137032.5332897,0
+RRC.US,D,20140318,000000,85.1982,86.483,84.8739,85.4976,1516190.2950343,0
+RRC.US,D,20140319,000000,85.586,85.586,83.7224,84.1272,1263287.4531519,0
+RRC.US,D,20140320,000000,83.6766,84.7875,82.9337,84.4305,1305894.1058346,0
+RRC.US,D,20140321,000000,85.5264,85.5264,83.4349,84.0506,2154949.2079216,0
+RRC.US,D,20140324,000000,84.4702,84.7099,83.0789,83.253,1129409.1291446,0
+RRC.US,D,20140325,000000,83.8019,84.7875,83.0113,83.07,1300293.2596286,0
+RRC.US,D,20140326,000000,83.3773,83.7134,81.5057,81.6131,2526372.7931821,0
+RRC.US,D,20140327,000000,81.7095,82.4027,80.6017,82.2108,1708878.5097432,0
+RRC.US,D,20140328,000000,82.9725,83.1874,81.9303,82.1918,1357869.3553041,0
+RRC.US,D,20140331,000000,82.2306,82.5866,79.8766,80.0129,2186834.8153173,0
+RRC.US,D,20140401,000000,80.2446,81.4102,79.6807,81.0441,1697401.2999414,0
+RRC.US,D,20140402,000000,81.1685,83.1962,80.6782,82.7985,1725753.4470914,0
+RRC.US,D,20140403,000000,83.3405,85.2569,83.234,84.69,2211898.8534739,0
+RRC.US,D,20140404,000000,85.036,85.2081,83.244,83.4449,1853442.6852104,0
+RRC.US,D,20140407,000000,83.5592,84.6044,82.1133,82.3748,1199076.8182901,0
+RRC.US,D,20140408,000000,82.4215,85.6735,82.4215,85.4796,2247397.3586107,0
+RRC.US,D,20140409,000000,85.3443,85.7293,83.9939,85.1594,1219095.0671716,0
+RRC.US,D,20140410,000000,84.9118,86.0186,83.8983,84.9884,1984697.5607883,0
+RRC.US,D,20140411,000000,84.7487,85.8933,84.3907,84.7875,1350238.3280406,0
+RRC.US,D,20140414,000000,84.8451,85.586,83.6468,84.7875,1103122.3568791,0
+RRC.US,D,20140415,000000,84.8641,86.3687,84.1272,86.1549,1325664.9923882,0
+RRC.US,D,20140416,000000,87.0241,87.7441,86.0982,87.4935,1625090.0516081,0
+RRC.US,D,20140417,000000,87.3214,89.6644,86.5119,89.5958,1361493.3139624,0
+RRC.US,D,20140421,000000,89.4894,90.293,88.6839,90.1468,1290637.0789972,0
+RRC.US,D,20140422,000000,89.2498,90.1279,88.8668,89.3562,1126393.520927,0
+RRC.US,D,20140423,000000,89.6545,90.6978,89.4695,89.7122,1383758.9400918,0
+RRC.US,D,20140424,000000,90.5147,92.0065,90.0314,90.2244,1828807.0062071,0
+RRC.US,D,20140425,000000,89.7688,89.8176,88.0822,88.4591,1354469.6316016,0
+RRC.US,D,20140428,000000,89.8076,90.6978,87.1503,88.2195,2870715.2312215,0
+RRC.US,D,20140429,000000,85.7093,87.754,83.2162,87.2061,4524779.8579513,0
+RRC.US,D,20140430,000000,87.0241,88.2294,85.4607,87.2249,2215769.1689221,0
+RRC.US,D,20140501,000000,86.9176,87.6963,85.0928,86.0484,1774809.6199835,0
+RRC.US,D,20140502,000000,86.2027,87.6864,85.5761,86.7625,1048732.8108673,0
+RRC.US,D,20140505,000000,86.3488,87.5323,85.8436,87.3781,1092278.635966,0
+RRC.US,D,20140506,000000,87.6765,88.6938,86.8699,87.0837,1038335.5487899,0
+RRC.US,D,20140507,000000,87.6864,88.2294,86.4164,87.0638,1209003.4886215,0
+RRC.US,D,20140508,000000,86.6094,87.408,84.8351,84.9118,1172449.1686702,0
+RRC.US,D,20140509,000000,84.7188,85.3643,84.1669,85.228,884977.94422545,0
+RRC.US,D,20140512,000000,85.4607,86.1171,85.0748,85.7391,698301.84073135,0
+RRC.US,D,20140513,000000,85.8834,86.319,85.7293,86.0484,698431.55512284,0
+RRC.US,D,20140514,000000,85.9301,86.3289,85.5074,85.9023,830937.31987139,0
+RRC.US,D,20140515,000000,86.9764,87.1603,84.9396,86.3001,2115405.4237386,0
+RRC.US,D,20140516,000000,86.1927,86.1927,84.7387,85.3443,1109559.8106333,0
+RRC.US,D,20140519,000000,85.4518,86.2603,84.8451,86.0783,576371.31827169,0
+RRC.US,D,20140520,000000,85.8068,86.0684,85.2081,85.4239,809141.27994993,0
+RRC.US,D,20140521,000000,85.4329,87.8416,85.0838,87.4448,1075626.9280355,0
+RRC.US,D,20140522,000000,87.7829,87.7918,85.6825,85.7391,974528.1346335,0
+RRC.US,D,20140523,000000,85.9212,86.3389,85.2181,85.5174,842455.75672783,0
+RRC.US,D,20140527,000000,85.7779,87.8216,85.1027,87.6765,1142308.1695631,0
+RRC.US,D,20140528,000000,87.8902,87.8902,86.1171,87.1026,954531.00204825,0
+RRC.US,D,20140529,000000,87.3214,88.857,85.949,88.6541,1330272.3671308,0
+RRC.US,D,20140530,000000,88.1995,89.8464,87.3682,89.6356,1833203.2179867,0
+RRC.US,D,20140602,000000,89.6356,90.0215,88.8668,89.3949,893225.366233,0
+RRC.US,D,20140603,000000,89.3174,90.5436,88.9723,89.9628,1009761.1777599,0
+RRC.US,D,20140604,000000,89.8653,90.2054,89.1433,89.7122,905580.41063763,0
+RRC.US,D,20140605,000000,90.11,90.6688,89.1075,90.3586,800748.05494419,0
+RRC.US,D,20140606,000000,90.65,90.65,89.2498,90.0314,710048.53469529,0
+RRC.US,D,20140609,000000,90.0513,90.9016,88.9534,88.9534,1277796.3597779,0
+RRC.US,D,20140610,000000,88.8182,88.8182,85.9023,86.309,2118004.7392579,0
+RRC.US,D,20140611,000000,86.0286,86.9366,85.5662,86.2115,1088079.5096183,0
+RRC.US,D,20140612,000000,83.4907,84.7675,83.2619,84.6432,5513954.6579057,0
+RRC.US,D,20140613,000000,84.9008,85.4796,84.0784,85.0828,2286158.8342932,0
+RRC.US,D,20140616,000000,85.2867,85.8933,84.7178,85.2081,2003731.3880477,0
+RRC.US,D,20140617,000000,85.2181,85.3742,83.791,84.7089,1362916.1501171,0
+RRC.US,D,20140618,000000,84.7089,85.1415,84.0694,84.7576,1096552.1721196,0
+RRC.US,D,20140619,000000,84.8341,85.6636,84.3897,85.1882,1008601.7925399,0
+RRC.US,D,20140620,000000,85.3345,85.6994,84.2823,84.8631,2341651.4554015,0
+RRC.US,D,20140623,000000,84.5637,85.4607,84.2823,84.9207,968543.17294257,0
+RRC.US,D,20140624,000000,84.9287,84.9287,82.4007,82.6542,2193854.4755263,0
+RRC.US,D,20140625,000000,82.6542,83.781,82.334,82.9904,1394717.2923276,0
+RRC.US,D,20140626,000000,84.1748,84.4593,82.7378,83.5782,1376485.8843273,0
+RRC.US,D,20140627,000000,83.0391,83.3693,82.3142,82.9217,1219241.8757077,0
+RRC.US,D,20140630,000000,83.0292,83.9163,82.334,83.8875,1146336.3544646,0
+RRC.US,D,20140701,000000,84.0028,84.2912,82.17,82.3629,1630241.4223646,0
+RRC.US,D,20140702,000000,82.1113,83.2718,81.6886,82.6045,1503973.0093246,0
+RRC.US,D,20140703,000000,82.6244,82.9605,81.6687,82.7676,692207.27540731,0
+RRC.US,D,20140707,000000,82.1998,82.5459,80.905,81.0691,1947918.0003433,0
+RRC.US,D,20140708,000000,81.3306,82.0844,80.6553,81.1079,1834318.3595384,0
+RRC.US,D,20140709,000000,81.0323,81.9671,80.6375,81.6886,1370346.0697968,0
+RRC.US,D,20140710,000000,80.6375,80.8016,78.9279,79.2093,3021918.9735645,0
+RRC.US,D,20140711,000000,78.899,79.3844,77.7136,78.3869,2558144.774793,0
+RRC.US,D,20140714,000000,78.6883,79.267,77.7912,79.092,2066377.4059083,0
+RRC.US,D,20140715,000000,78.9279,79.3068,77.5296,77.6947,3247625.0313653,0
+RRC.US,D,20140716,000000,78.2447,78.8235,77.3566,78.014,2700866.8047935,0
+RRC.US,D,20140717,000000,78.1194,78.3282,74.6347,74.6645,3741957.5274802,0
+RRC.US,D,20140718,000000,74.8674,75.4939,74.8276,75.2026,2233389.2098681,0
+RRC.US,D,20140721,000000,74.9161,75.4461,73.9604,73.9982,5124514.8497594,0
+RRC.US,D,20140722,000000,74.3085,74.5273,73.1787,73.8719,3743196.3501958,0
+RRC.US,D,20140723,000000,74.2896,74.6446,73.496,74.5561,3282647.9170668,0
+RRC.US,D,20140724,000000,74.5273,75.8221,74.231,74.6744,2894217.6689906,0
+RRC.US,D,20140725,000000,74.212,74.4427,73.6591,74.0081,1440288.2707941,0
+RRC.US,D,20140728,000000,73.9316,74.231,73.132,73.5835,2790818.204831,0
+RRC.US,D,20140729,000000,74.9738,76.4029,74.222,75.3975,4132510.4661023,0
+RRC.US,D,20140730,000000,75.4064,75.4661,73.0137,73.3806,2338320.1082775,0
+RRC.US,D,20140731,000000,72.9838,73.8341,72.3195,72.9262,2445564.7494375,0
+RRC.US,D,20140801,000000,72.3394,74.5363,71.7695,72.6487,3258863.9286804,0
+RRC.US,D,20140804,000000,72.784,74.5173,72.3852,74.0281,1974498.3896809,0
+RRC.US,D,20140805,000000,74.3085,74.9837,72.4438,72.9082,1823901.9922406,0
+RRC.US,D,20140806,000000,72.8138,73.6014,72.1952,72.4249,1618324.7924924,0
+RRC.US,D,20140807,000000,72.775,72.9361,71.2405,71.6621,1845231.4625679,0
+RRC.US,D,20140808,000000,72.05,73.303,71.2315,73.1599,1438424.0034932,0
+RRC.US,D,20140811,000000,73.6392,73.7088,72.4637,72.5522,1051169.2292438,0
+RRC.US,D,20140812,000000,72.5522,72.7063,71.8183,71.9526,1275918.0149461,0
+RRC.US,D,20140813,000000,71.9526,72.4538,71.6323,72.1375,1040133.4505883,0
+RRC.US,D,20140814,000000,72.415,73.2066,71.7606,73.0236,2366420.870948,0
+RRC.US,D,20140815,000000,73.0335,73.7954,72.6199,73.2553,1550623.9355155,0
+RRC.US,D,20140818,000000,73.1966,73.7674,72.2509,72.5801,1123746.9451255,0
+RRC.US,D,20140819,000000,73.3428,74.761,72.9262,74.3483,1835678.8523421,0
+RRC.US,D,20140820,000000,73.9693,74.5173,73.5149,74.2408,1492124.7560308,0
+RRC.US,D,20140821,000000,74.4427,74.5859,73.496,74.4696,942318.74402803,0
+RRC.US,D,20140822,000000,74.212,74.4338,73.6103,74.0579,861957.15911925,0
+RRC.US,D,20140825,000000,74.6744,76.2865,74.5661,76.0717,1424510.3753149,0
+RRC.US,D,20140826,000000,76.1304,76.5858,75.7445,75.9951,2118288.300951,0
+RRC.US,D,20140827,000000,75.8519,76.2378,74.8475,75.2712,1255348.7312852,0
+RRC.US,D,20140828,000000,75.2512,75.7744,74.9738,75.4939,686752.23219944,0
+RRC.US,D,20140829,000000,75.7356,75.8619,74.8963,75.8221,1105143.4880953,0
+RRC.US,D,20140902,000000,75.648,75.9455,73.323,73.5835,1804861.1262159,0
+RRC.US,D,20140903,000000,73.9793,74.2508,73.3528,73.4671,1064115.5299445,0
+RRC.US,D,20140904,000000,73.5149,73.7774,71.1529,71.5856,2173313.3469271,0
+RRC.US,D,20140905,000000,71.5667,72.6387,71.5667,72.5522,1525956.0792988,0
+RRC.US,D,20140908,000000,72.0977,72.1475,71.3926,71.9804,1110628.6974407,0
+RRC.US,D,20140909,000000,72.3294,73.853,71.8183,72.3852,2004588.1063542,0
+RRC.US,D,20140910,000000,72.1077,72.4637,71.1719,72.0202,1262890.265674,0
+RRC.US,D,20140911,000000,71.1529,71.5388,70.6388,71.0833,1788045.5156047,0
+RRC.US,D,20140912,000000,70.8516,71.1917,69.704,69.9646,1604510.712568,0
+RRC.US,D,20140915,000000,70.051,70.6577,69.1839,70.2729,1701167.0394462,0
+RRC.US,D,20140916,000000,70.0908,71.1629,69.695,70.784,2209603.210406,0
+RRC.US,D,20140917,000000,71.1529,71.4026,69.7427,70.6677,2793271.7173522,0
+RRC.US,D,20140918,000000,70.7651,70.7751,69.156,69.3728,2367976.4381079,0
+RRC.US,D,20140919,000000,69.5588,69.695,68.7284,69.0695,2391659.8727024,0
+RRC.US,D,20140922,000000,68.9909,69.2615,67.4266,67.8115,1765273.0983644,0
+RRC.US,D,20140923,000000,67.8115,68.0243,67.3033,67.5529,3260169.1168986,0
+RRC.US,D,20140924,000000,67.359,67.359,65.1681,66.5465,4113947.2305888,0
+RRC.US,D,20140925,000000,66.3048,66.3923,64.83,64.9722,2669788.6443464,0
+RRC.US,D,20140926,000000,65.2079,65.9995,64.6759,65.3491,1707796.5509428,0
+RRC.US,D,20140929,000000,65.0309,66.5465,64.8012,66.285,1934200.4520591,0
+RRC.US,D,20140930,000000,66.2262,66.5177,64.6559,65.4575,2682673.6072341,0
+RRC.US,D,20141001,000000,65.6405,67.0875,64.8588,65.1095,3624488.5767649,0
+RRC.US,D,20141002,000000,64.5963,66.0193,63.6038,65.6007,2622380.5481028,0
+RRC.US,D,20141003,000000,65.717,65.717,64.0871,64.453,1650247.6047911,0
+RRC.US,D,20141006,000000,64.2114,64.4819,62.8131,63.5938,2408587.0980225,0
+RRC.US,D,20141007,000000,63.2169,63.747,62.1856,62.1946,1572251.0450667,0
+RRC.US,D,20141008,000000,61.8565,63.4496,61.4606,63.2955,2248330.4977991,0
+RRC.US,D,20141009,000000,62.5794,62.6282,61.2309,61.2309,2245624.5952605,0
+RRC.US,D,20141010,000000,61.0648,62.9364,60.4293,61.212,2137126.0483161,0
+RRC.US,D,20141013,000000,60.9574,61.7491,59.6099,59.7222,2664284.3297804,0
+RRC.US,D,20141014,000000,60.8133,62.1946,59.8764,60.7754,3084114.5104377,0
+RRC.US,D,20141015,000000,59.8177,63.565,59.2002,63.4308,3911609.874014,0
+RRC.US,D,20141016,000000,61.8753,67.715,61.8753,66.7414,4711603.7755194,0
+RRC.US,D,20141017,000000,67.6186,68.2461,64.3456,64.9821,3586138.3660912,0
+RRC.US,D,20141020,000000,64.6559,65.6793,63.2865,63.9896,2235242.4162519,0
+RRC.US,D,20141021,000000,64.5465,66.2948,64.1835,66.1964,2051151.5507463,0
+RRC.US,D,20141022,000000,66.2352,66.9333,64.3456,64.3754,1487832.1146568,0
+RRC.US,D,20141023,000000,65.1781,67.5429,65.0707,66.2262,2148101.4946966,0
+RRC.US,D,20141024,000000,65.6594,65.9508,64.0294,64.3069,1973013.2101753,0
+RRC.US,D,20141027,000000,62.7247,63.8355,61.9131,62.8897,1862931.9465473,0
+RRC.US,D,20141028,000000,63.2865,65.1095,62.4064,65.0507,1709116.8222298,0
+RRC.US,D,20141029,000000,65.7758,66.6061,63.9797,64.5764,2270972.19511,0
+RRC.US,D,20141030,000000,65.4575,66.4301,63.372,63.7669,2778571.7585216,0
+RRC.US,D,20141031,000000,64.7822,66.1029,63.4974,66.0283,2477216.0664982,0
+RRC.US,D,20141103,000000,66.7892,67.5618,63.93,64.453,3032777.7775465,0
+RRC.US,D,20141104,000000,63.3522,65.2467,63.1781,64.9424,2413004.4260985,0
+RRC.US,D,20141105,000000,65.3491,67.9955,64.8101,67.6474,2703202.6693782,0
+RRC.US,D,20141106,000000,67.4067,70.4081,66.7036,70.2729,3297427.3133929,0
+RRC.US,D,20141107,000000,70.071,71.7994,69.7815,70.5562,2781030.2987323,0
+RRC.US,D,20141110,000000,71.2972,72.05,69.2316,69.8691,2295488.215101,0
+RRC.US,D,20141111,000000,69.4504,71.7019,68.6806,71.4224,2243397.328771,0
+RRC.US,D,20141112,000000,70.8029,70.9412,69.6374,69.7905,1828772.8179179,0
+RRC.US,D,20141113,000000,69.0297,69.4205,67.6772,68.256,2370215.7710524,0
+RRC.US,D,20141114,000000,68.4291,69.8293,68.2849,69.4205,2238657.2230231,0
+RRC.US,D,20141117,000000,69.1381,70.5921,68.5932,69.8691,2528025.8975201,0
+RRC.US,D,20141118,000000,69.4603,70.2141,68.265,68.981,1935130.5746337,0
+RRC.US,D,20141119,000000,69.5688,71.6233,68.8735,70.4668,2185403.9348592,0
+RRC.US,D,20141120,000000,70.2062,71.8859,69.8393,70.5652,2045779.9671857,0
+RRC.US,D,20141121,000000,71.5189,71.876,69.2028,69.695,2127027.4310006,0
+RRC.US,D,20141124,000000,69.2714,69.2714,67.1064,68.1288,2305029.7644097,0
+RRC.US,D,20141125,000000,68.1098,68.5374,65.9806,66.5177,1942923.4935021,0
+RRC.US,D,20141126,000000,66.1586,66.7136,65.3222,66.3734,1738333.7319898,0
+RRC.US,D,20141128,000000,64.4232,66.2262,63.2269,63.372,2525842.874699,0
+RRC.US,D,20141201,000000,63.0717,63.2865,61.6058,63.0817,2629961.2984703,0
+RRC.US,D,20141202,000000,62.3567,63.7867,61.7411,61.8565,2174393.2946516,0
+RRC.US,D,20141203,000000,62.298,63.2865,61.6834,62.2423,1739038.6140707,0
+RRC.US,D,20141204,000000,61.3731,61.8365,58.0327,58.4493,3969542.9356506,0
+RRC.US,D,20141205,000000,58.3906,58.7686,56.0645,56.885,4769599.1805069,0
+RRC.US,D,20141208,000000,55.9472,56.4016,53.3804,53.3804,5271509.4103756,0
+RRC.US,D,20141209,000000,52.9756,54.2485,52.907,53.6111,4082462.8328226,0
+RRC.US,D,20141210,000000,52.6484,53.1616,50.3949,50.4645,4831015.4254932,0
+RRC.US,D,20141211,000000,50.195,52.8771,50.0349,51.1428,3766739.0094817,0
+RRC.US,D,20141212,000000,50.5719,53.0542,50.1851,52.3004,3775580.704399,0
+RRC.US,D,20141215,000000,54.7886,56.3251,53.3425,53.4768,5203229.3635576,0
+RRC.US,D,20141216,000000,53.4768,59.1236,53.265,56.2007,5989036.1305708,0
+RRC.US,D,20141217,000000,56.4584,60.5536,56.345,59.759,4642241.7699011,0
+RRC.US,D,20141218,000000,61.5958,62.0494,55.9282,58.0067,5562235.5610625,0
+RRC.US,D,20141219,000000,58.8372,58.8849,55.6091,57.792,5245734.4569106,0
+RRC.US,D,20141222,000000,56.1222,56.7119,53.5842,55.0909,3810262.7127461,0
+RRC.US,D,20141223,000000,53.8149,55.802,53.8149,55.0223,2667557.3557053,0
+RRC.US,D,20141224,000000,54.6533,55.4848,53.6608,53.7981,1353076.9615845,0
+RRC.US,D,20141226,000000,54.0746,54.5887,52.1452,52.6772,2420924.0427446,0
+RRC.US,D,20141229,000000,53.3983,54.1999,52.8971,54.0556,3865552.215195,0
+RRC.US,D,20141230,000000,54.0556,54.1422,51.5097,51.7862,3491781.7044327,0
+RRC.US,D,20141231,000000,51.3059,52.6584,51.268,51.5943,3200473.3472909,0
+RRC.US,D,20150102,000000,51.1616,53.8051,51.0065,53.4768,2738557.3825927,0
+RRC.US,D,20150105,000000,52.6872,53.0144,50.1493,50.1572,3780830.6178716,0
+RRC.US,D,20150106,000000,49.9753,51.0632,47.8788,48.8346,4186294.6782871,0
+RRC.US,D,20150107,000000,49.4044,49.5088,46.9341,47.4154,3235604.8310876,0
+RRC.US,D,20150108,000000,47.5487,48.7759,46.7193,48.3134,3210631.2913436,0
+RRC.US,D,20150109,000000,48.1891,49.2682,47.5099,48.5452,3304077.9411859,0
+RRC.US,D,20150112,000000,47.6939,48.0032,45.868,45.9654,4753264.2170208,0
+RRC.US,D,20150113,000000,46.1693,46.576,44.7909,45.3877,4423461.8572829,0
+RRC.US,D,20150114,000000,45.5826,46.412,44.5582,46.2877,5645450.862584,0
+RRC.US,D,20150115,000000,47.2325,47.3756,45.2405,45.3191,5059560.1168379,0
+RRC.US,D,20150116,000000,45.3877,47.9942,45.3191,47.859,4848653.5661216,0
+RRC.US,D,20150120,000000,46.6059,46.8267,45.1848,46.6526,3202565.8716994,0
+RRC.US,D,20150121,000000,47.0783,48.7202,47.0395,48.032,2036996.5934675,0
+RRC.US,D,20150122,000000,48.0907,48.4388,46.3553,47.3279,2438715.0251367,0
+RRC.US,D,20150123,000000,47.482,48.6237,46.8953,46.953,1969126.8061203,0
+RRC.US,D,20150126,000000,47.2026,47.9464,46.6328,47.8003,2204490.0500904,0
+RRC.US,D,20150127,000000,47.7327,48.5452,46.6328,47.5586,1831382.1888164,0
+RRC.US,D,20150128,000000,47.1638,47.1927,45.1251,45.3479,2509326.9143877,0
+RRC.US,D,20150129,000000,45.7536,46.1892,43.3609,43.9109,4595036.792317,0
+RRC.US,D,20150130,000000,43.4265,45.3001,42.6389,44.6666,4415705.1377796,0
+RRC.US,D,20150202,000000,45.6412,46.6238,44.4229,46.1504,5347631.6474199,0
+RRC.US,D,20150203,000000,46.9052,49.9275,46.4398,49.6043,5170632.8408536,0
+RRC.US,D,20150204,000000,48.38,48.8057,47.2811,48.2091,4008727.7427968,0
+RRC.US,D,20150205,000000,49.0265,50.6187,48.6715,49.9176,3468415.0142825,0
+RRC.US,D,20150206,000000,50.5541,51.3059,49.306,49.8698,2964609.3454374,0
+RRC.US,D,20150209,000000,50.1572,50.9409,48.8146,49.0753,2590569.350513,0
+RRC.US,D,20150210,000000,49.0753,50.8036,47.4542,50.6286,3353460.9139014,0
+RRC.US,D,20150211,000000,50.195,50.9021,49.2582,49.5088,3343844.9547868,0
+RRC.US,D,20150212,000000,50.3273,50.921,48.6237,49.0076,2493949.2229999,0
+RRC.US,D,20150213,000000,49.7117,49.8201,48.5153,49.0753,2538502.597093,0
+RRC.US,D,20150217,000000,48.9122,50.7748,48.8057,50.6187,2610718.3193239,0
+RRC.US,D,20150218,000000,49.7804,51.4709,49.7416,50.0936,2575927.7128817,0
+RRC.US,D,20150219,000000,48.5452,51.2104,48.3612,50.2129,2417114.0595714,0
+RRC.US,D,20150220,000000,50.2686,50.8325,49.4233,50.0449,2036004.127542,0
+RRC.US,D,20150223,000000,49.3159,50.5998,48.9022,49.5645,1587329.0861546,0
+RRC.US,D,20150224,000000,49.6331,49.9563,48.8445,49.4601,2285198.545581,0
+RRC.US,D,20150225,000000,51.8151,53.3425,49.8598,52.0368,6497393.8695729,0
+RRC.US,D,20150226,000000,51.3825,51.7286,48.7291,49.0553,3815492.5154603,0
+RRC.US,D,20150227,000000,49.6331,49.9464,47.6064,47.8202,3204668.4514869,0
+RRC.US,D,20150302,000000,47.8202,47.8788,46.3553,47.7137,4042489.6839483,0
+RRC.US,D,20150303,000000,47.7137,49.9563,47.7137,48.5253,2464632.7649861,0
+RRC.US,D,20150304,000000,48.7858,48.7858,47.5198,48.3702,1919413.0114296,0
+RRC.US,D,20150305,000000,47.9654,48.5939,47.3856,48.032,2027357.5069807,0
+RRC.US,D,20150306,000000,47.3955,48.023,46.7481,47.0594,2103914.1364059,0
+RRC.US,D,20150309,000000,46.8267,46.9918,44.8775,44.9928,4367674.6135645,0
+RRC.US,D,20150310,000000,44.7243,45.135,44.1137,44.3852,2770032.7305177,0
+RRC.US,D,20150311,000000,44.3265,45.8501,44.1524,45.4563,2354615.8557848,0
+RRC.US,D,20150312,000000,46.4597,46.5194,42.9929,43.0029,2799972.6220411,0
+RRC.US,D,20150313,000000,43.4633,43.7646,42.3932,43.7557,4043095.0177753,0
+RRC.US,D,20150316,000000,43.5021,44.6358,42.6081,44.5105,2476821.8956341,0
+RRC.US,D,20150317,000000,44.5105,45.514,44.4219,45.0883,2694189.0274767,0
+RRC.US,D,20150318,000000,44.6656,47.852,44.1604,47.3577,3709797.4082328,0
+RRC.US,D,20150319,000000,46.1236,47.0604,45.4563,46.035,2304173.0461031,0
+RRC.US,D,20150320,000000,46.5582,47.842,46.403,47.6759,4393258.5148249,0
+RRC.US,D,20150323,000000,47.493,48.0429,46.6914,46.7203,2369902.0432218,0
+RRC.US,D,20150324,000000,46.7391,48.2011,46.5294,47.9474,2762087.9754236,0
+RRC.US,D,20150325,000000,48.211,49.5685,47.4274,49.1757,3157589.1661426,0
+RRC.US,D,20150326,000000,50.208,50.6734,49.0384,49.3875,3328377.7705244,0
+RRC.US,D,20150327,000000,49.1071,50.389,48.5084,49.8638,2638502.3375501,0
+RRC.US,D,20150330,000000,50.0389,50.6833,49.2811,49.9603,2467300.4570839,0
+RRC.US,D,20150331,000000,49.5307,50.9549,49.3875,50.2726,2814880.7272208,0
+RRC.US,D,20150401,000000,50.2816,50.9459,49.5785,49.8838,3493780.7138146,0
+RRC.US,D,20150402,000000,49.6858,52.1214,49.656,51.9473,3313368.1060149,0
+RRC.US,D,20150406,000000,52.1412,53.0512,51.5893,52.8185,3021168.8422774,0
+RRC.US,D,20150407,000000,52.8841,55.3415,52.6644,54.3639,3940229.4942505,0
+RRC.US,D,20150408,000000,54.4514,54.9238,53.2899,53.3685,2380976.0323183,0
+RRC.US,D,20150409,000000,53.5614,54.1501,53.1398,53.9761,2288663.6292482,0
+RRC.US,D,20150410,000000,54.169,54.4793,52.6743,53.3774,1890348.9434332,0
+RRC.US,D,20150413,000000,54.3251,54.3251,52.3551,53.2223,1731156.2023276,0
+RRC.US,D,20150414,000000,53.7453,56.0923,53.444,55.7721,3282729.3656382,0
+RRC.US,D,20150415,000000,56.0923,59.4835,55.5006,59.3175,5215977.5732884,0
+RRC.US,D,20150416,000000,58.8968,60.4035,57.7253,58.8968,4397533.0565165,0
+RRC.US,D,20150417,000000,58.1589,59.2896,57.8904,58.6731,2948090.3685123,0
+RRC.US,D,20150420,000000,58.5667,59.8595,58.2066,58.3618,2224371.545815,0
+RRC.US,D,20150421,000000,58.7128,59.5323,57.3862,57.7641,1846501.456959,0
+RRC.US,D,20150422,000000,58.0177,59.582,57.8028,58.6641,2100209.7347142,0
+RRC.US,D,20150423,000000,58.5567,60.0435,58.5069,59.8406,2332327.1022833,0
+RRC.US,D,20150424,000000,59.762,60.1698,58.7128,59.2797,2551307.1169472,0
+RRC.US,D,20150427,000000,59.3274,59.7909,58.5069,59.2022,2732588.5095085,0
+RRC.US,D,20150428,000000,59.3662,60.5368,59.2698,60.1896,3695876.741289,0
+RRC.US,D,20150429,000000,58.8869,60.499,56.7308,59.9559,5160969.6214567,0
+RRC.US,D,20150430,000000,60.2096,62.4302,58.2454,61.4069,3885143.1104612,0
+RRC.US,D,20150501,000000,61.2448,63.0777,60.7297,62.5546,3980885.4033713,0
+RRC.US,D,20150504,000000,62.6819,63.3114,61.59,61.927,2732588.5095085,0
+RRC.US,D,20150505,000000,62.7007,63.0011,60.5656,60.6422,2986282.7097329,0
+RRC.US,D,20150506,000000,61.4447,61.7829,59.6566,59.9559,3194300.3500092,0
+RRC.US,D,20150507,000000,59.8595,59.9181,58.2644,58.7407,3345778.6042041,0
+RRC.US,D,20150508,000000,59.5124,62.5078,58.323,62.111,4392428.9460421,0
+RRC.US,D,20150511,000000,61.8694,62.4492,60.2961,60.7873,2526402.9593196,0
+RRC.US,D,20150512,000000,61.1274,62.7793,60.8927,61.6496,2694812.4609862,0
+RRC.US,D,20150513,000000,61.6874,62.2841,60.4223,60.5746,2122404.9731893,0
+RRC.US,D,20150514,000000,60.7973,61.0588,58.8571,58.9735,2984318.8941781,0
+RRC.US,D,20150515,000000,58.8103,59.6496,57.9192,59.0878,2634763.7475691,0
+RRC.US,D,20150518,000000,58.6452,59.0878,56.9048,57.7542,2518872.485848,0
+RRC.US,D,20150519,000000,57.3384,57.8506,56.0735,56.3748,2683423.7385212,0
+RRC.US,D,20150520,000000,56.5568,56.6055,54.9826,56.2853,3009410.0818584,0
+RRC.US,D,20150521,000000,56.7706,57.0879,56.1212,56.7408,1998203.9461096,0
+RRC.US,D,20150522,000000,56.2565,57.4548,56.0347,56.6523,1173665.8695515,0
+RRC.US,D,20150526,000000,55.791,56.4683,54.8065,55.0989,1980452.1796964,0
+RRC.US,D,20150527,000000,54.894,56.0158,54.6146,55.3415,1913742.7831071,0
+RRC.US,D,20150528,000000,54.6911,54.7965,53.2999,53.5992,3094113.5794993,0
+RRC.US,D,20150529,000000,53.638,54.1213,53.1486,53.5316,3533734.7574684,0
+RRC.US,D,20150601,000000,53.4251,54.0238,52.6743,53.1108,2382700.5298485,0
+RRC.US,D,20150602,000000,53.3774,54.4514,52.6544,53.6976,2564315.7609988,0
+RRC.US,D,20150603,000000,53.7265,53.9383,53.2034,53.6976,2284299.5946818,0
+RRC.US,D,20150604,000000,52.9329,53.9095,52.6743,53.628,3839804.4112538,0
+RRC.US,D,20150605,000000,53.1308,54.4415,52.8265,52.8453,2787136.9305114,0
+RRC.US,D,20150608,000000,52.8643,53.7453,51.3407,52.3163,2686528.8396136,0
+RRC.US,D,20150609,000000,53.091,54.2765,52.4605,52.5281,2204941.5366158,0
+RRC.US,D,20150610,000000,53.2034,53.2999,50.6932,51.1378,8148449.9268505,0
+RRC.US,D,20150611,000000,51.281,51.4561,49.8638,50.916,4520697.3740021,0
+RRC.US,D,20150612,000000,50.6833,51.7832,50.379,51.0881,3011428.1964609,0
+RRC.US,D,20150615,000000,50.6047,51.4272,50.2159,50.7708,2289288.0682955,0
+RRC.US,D,20150616,000000,50.7986,52.1622,50.5948,52.1124,2980296.7425041,0
+RRC.US,D,20150617,000000,52.5291,52.6942,50.5849,50.9917,3259862.4278335,0
+RRC.US,D,20150618,000000,51.3496,51.5525,49.483,49.5019,4154518.6745246,0
+RRC.US,D,20150619,000000,49.116,49.6849,48.1404,48.6447,4548687.5275015,0
+RRC.US,D,20150622,000000,48.7301,49.4164,47.9554,48.9132,2624190.516356,0
+RRC.US,D,20150623,000000,49.0275,49.2234,48.023,48.6447,2880415.6555213,0
+RRC.US,D,20150624,000000,48.6347,49.2702,48.4497,49.2035,3257484.3306562,0
+RRC.US,D,20150625,000000,49.2512,49.7833,48.8932,49.3478,2990223.4128355,0
+RRC.US,D,20150626,000000,49.1936,49.7445,47.9366,47.9744,5270823.6335152,0
+RRC.US,D,20150629,000000,47.4045,48.5849,46.8545,46.9998,2816670.5847157,0
+RRC.US,D,20150630,000000,47.4731,47.9554,47.2016,47.7426,2671657.9393369,0
+RRC.US,D,20150701,000000,47.5765,47.7615,45.9137,46.2359,3353465.9415911,0
+RRC.US,D,20150702,000000,46.6218,47.2603,46.1663,46.3811,2447948.8798423,0
+RRC.US,D,20150706,000000,45.5488,46.3811,45.0922,45.6084,5478924.7334388,0
+RRC.US,D,20150707,000000,45.2961,45.5199,43.3629,45.2862,7664265.3194091,0
+RRC.US,D,20150708,000000,45.3439,45.5488,43.4096,43.7974,3156227.667801,0
+RRC.US,D,20150709,000000,44.5722,45.3539,44.5055,44.7581,5142263.5995588,0
+RRC.US,D,20150710,000000,45.0167,45.1987,43.7298,43.7686,4231986.3213038,0
+RRC.US,D,20150713,000000,43.9237,44.6905,43.3141,44.5811,3737805.6614147,0
+RRC.US,D,20150714,000000,44.3891,46.2847,44.2152,46.1296,5397306.2261319,0
+RRC.US,D,20150715,000000,45.9814,46.3623,44.7184,44.8337,3081137.112661,0
+RRC.US,D,20150716,000000,45.2186,45.4035,44.5523,44.6806,3697881.7838985,0
+RRC.US,D,20150717,000000,44.4857,44.6308,41.5817,41.6891,4882241.5492134,0
+RRC.US,D,20150720,000000,41.2754,41.533,39.3511,39.3998,5882810.0993223,0
+RRC.US,D,20150721,000000,39.7757,40.444,39.4764,39.8255,3434139.2432545,0
+RRC.US,D,20150722,000000,39.6226,40.1625,39.3898,40.0264,4587989.9825841,0
+RRC.US,D,20150723,000000,40.0353,41.893,39.8055,41.5241,4847697.2995611,0
+RRC.US,D,20150724,000000,41.1013,41.342,40.1427,40.9164,5234418.1331758,0
+RRC.US,D,20150727,000000,40.7832,41.7388,40.1427,40.8408,5640788.1832559,0
+RRC.US,D,20150728,000000,40.9562,43.5449,40.4928,42.4937,5942387.2154556,0
+RRC.US,D,20150729,000000,41.5917,42.2888,39.3013,41.2257,11746255.54941,0
+RRC.US,D,20150730,000000,40.7145,40.7832,37.7559,38.5296,8807255.243681,0
+RRC.US,D,20150731,000000,38.1308,38.8677,37.8135,38.0344,6396127.1513384,0
+RRC.US,D,20150803,000000,37.4944,38.0444,36.7883,36.9523,7006654.5816258,0
+RRC.US,D,20150804,000000,37.5142,37.5142,36.4501,36.6352,3531155.5527074,0
+RRC.US,D,20150805,000000,37.2716,37.563,35.2328,35.2706,3611519.1486921,0
+RRC.US,D,20150806,000000,35.1066,36.8459,34.6223,36.6918,3983176.0187497,0
+RRC.US,D,20150807,000000,36.1976,37.203,34.3706,34.5347,3554218.5704063,0
+RRC.US,D,20150810,000000,34.7108,36.4313,34.3528,36.3537,3817857.5406446,0
+RRC.US,D,20150811,000000,35.2418,37.3859,35.1762,37.2716,4285205.4211786,0
+RRC.US,D,20150812,000000,37.3015,38.5873,36.9325,37.3761,5699328.5897953,0
+RRC.US,D,20150813,000000,36.9623,37.2229,35.224,35.7152,4153071.7054598,0
+RRC.US,D,20150814,000000,35.7152,36.2074,34.8242,35.2906,4667110.7337014,0
+RRC.US,D,20150817,000000,35.03,35.579,34.7963,35.3383,3132748.357404,0
+RRC.US,D,20150818,000000,35.1852,35.8803,34.9723,35.7928,3172363.5347792,0
+RRC.US,D,20150819,000000,35.6088,35.9301,34.2254,34.7864,4037230.7206346,0
+RRC.US,D,20150820,000000,34.8341,35.2328,34.304,34.304,3337640.7858296,0
+RRC.US,D,20150821,000000,34.0564,34.9624,34.0365,34.4562,4425295.9584463,0
+RRC.US,D,20150824,000000,32.1479,33.7421,31.7323,32.0992,6445558.3898741,0
+RRC.US,D,20150825,000000,33.6735,33.6735,32.2057,32.6791,6993842.0174683,0
+RRC.US,D,20150826,000000,33.6924,33.7908,32.8332,33.6547,4676317.4388833,0
+RRC.US,D,20150827,000000,34.6909,37.185,34.2852,36.7505,7183429.1532364,0
+RRC.US,D,20150828,000000,36.5396,38.1706,36.1776,37.0578,5950246.4998266,0
+RRC.US,D,20150831,000000,36.654,37.7659,35.744,37.3393,5561046.0097049,0
+RRC.US,D,20150901,000000,36.0056,37.8803,36.0056,36.7018,5580802.8187276,0
+RRC.US,D,20150902,000000,37.0309,37.4745,35.7928,36.8181,3459684.9340741,0
+RRC.US,D,20150903,000000,36.9135,38.2005,36.2274,37.0966,4679315.9529562,0
+RRC.US,D,20150904,000000,36.4601,36.654,35.204,35.2906,4139938.3747063,0
+RRC.US,D,20150908,000000,35.8604,36.1876,34.8242,34.9624,3703879.8175823,0
+RRC.US,D,20150909,000000,35.1762,36.644,34.5635,34.7476,4173863.2130007,0
+RRC.US,D,20150910,000000,34.853,35.224,34.3617,34.853,4106211.6273818,0
+RRC.US,D,20150911,000000,34.4094,35.3194,34.1399,35.3094,3555855.5861375,0
+RRC.US,D,20150914,000000,35.0599,35.3492,34.6312,34.8928,4315727.5191567,0
+RRC.US,D,20150915,000000,35.0399,36.121,34.6312,35.4357,3255416.9446958,0
+RRC.US,D,20150916,000000,35.6974,37.6823,35.4447,37.6246,3890800.2667907,0
+RRC.US,D,20150917,000000,37.5848,38.7743,36.6371,37.7321,3816073.7163771,0
+RRC.US,D,20150918,000000,36.8757,36.9842,34.6511,34.8928,6473540.4990702,0
+RRC.US,D,20150921,000000,34.9226,35.4636,34.4661,34.7576,3141360.7896759,0
+RRC.US,D,20150922,000000,34.1797,35.0599,33.8575,33.9669,3539223.9889655,0
+RRC.US,D,20150923,000000,34.1399,34.2245,33.2091,33.5393,3454012.6946758,0
+RRC.US,D,20150924,000000,33.3454,34.2742,32.8402,33.7412,3805923.8166278,0
+RRC.US,D,20150925,000000,34.1211,34.2245,33.5969,33.8674,3244673.7775745,0
+RRC.US,D,20150928,000000,33.5293,33.761,30.7905,30.8293,4445671.1732889,0
+RRC.US,D,20150929,000000,30.8293,31.1585,29.3575,30.0734,5581323.6873694,0
+RRC.US,D,20150930,000000,30.4335,31.2817,30.0536,31.0898,4917222.2023222,0
+RRC.US,D,20151001,000000,31.8059,34.0067,29.975,30.5378,5822665.8598029,0
+RRC.US,D,20151002,000000,30.1122,31.7283,29.8397,31.7084,4469769.8950437,0
+RRC.US,D,20151005,000000,32.2415,33.4905,32.2315,33.2181,3195075.6197444,0
+RRC.US,D,20151006,000000,33.1405,35.1066,32.8222,35.0499,4474625.6376522,0
+RRC.US,D,20151007,000000,36.0165,36.4034,34.313,35.4547,3637272.9858608,0
+RRC.US,D,20151008,000000,35.3781,36.3845,34.9226,36.2094,2992483.8620762,0
+RRC.US,D,20151009,000000,36.3845,36.5217,34.5825,34.8928,4078003.272154,0
+RRC.US,D,20151012,000000,34.9226,34.9923,32.6581,33.3742,4311459.0106926,0
+RRC.US,D,20151013,000000,32.3091,33.3652,32.0495,32.3389,3797400.8772305,0
+RRC.US,D,20151014,000000,32.3688,33.4219,32.2215,33.1235,2834210.1826282,0
+RRC.US,D,20151015,000000,33.0539,33.8098,32.3688,33.7014,3481161.2129375,0
+RRC.US,D,20151016,000000,33.7998,34.1698,32.8402,33.8674,2614253.7906454,0
+RRC.US,D,20151019,000000,33.4318,33.9967,33.2091,33.3832,2830600.3015007,0
+RRC.US,D,20151020,000000,33.4318,35.5313,33.2469,34.7296,3920708.9866386,0
+RRC.US,D,20151021,000000,34.3896,34.5635,32.0206,32.2315,4505929.0385931,0
+RRC.US,D,20151022,000000,32.3787,32.6005,30.5378,31.2729,5188938.6586598,0
+RRC.US,D,20151023,000000,31.0222,31.1097,29.3763,30.3181,6400703.3544055,0
+RRC.US,D,20151026,000000,30.2286,30.3559,27.9641,28.0884,7817862.2419983,0
+RRC.US,D,20151027,000000,27.5564,28.0884,26.9378,27.8468,7038049.4865173,0
+RRC.US,D,20151028,000000,27.798,29.1336,27.1029,27.9065,7096834.2387709,0
+RRC.US,D,20151029,000000,30.9267,30.9267,26.6663,28.6912,7107580.4225059,0
+RRC.US,D,20151030,000000,28.8353,29.5732,27.5275,29.4638,7069247.3059768,0
+RRC.US,D,20151102,000000,29.4241,30.9665,29.066,30.3559,4648748.6057717,0
+RRC.US,D,20151103,000000,30.3469,30.9566,29.8308,29.9939,4711624.8918156,0
+RRC.US,D,20151104,000000,33.4905,33.8774,31.7084,32.9853,9437192.5724093,0
+RRC.US,D,20151105,000000,32.8123,35.0688,32.5925,34.2444,6107811.2750422,0
+RRC.US,D,20151106,000000,33.7312,34.5635,32.86,33.3056,4589096.0742944,0
+RRC.US,D,20151109,000000,33.2568,33.761,32.1251,32.2215,4297598.676024,0
+RRC.US,D,20151110,000000,32.1351,32.493,30.8005,31.1097,4101250.3032918,0
+RRC.US,D,20151111,000000,31.0322,31.0322,28.2744,29.066,4698507.6496688,0
+RRC.US,D,20151112,000000,28.7965,29.2878,28.0984,28.711,6470548.0182247,0
+RRC.US,D,20151113,000000,28.5648,30.8671,28.2555,30.702,5455591.2260399,0
+RRC.US,D,20151116,000000,30.8293,33.5482,30.5468,33.5104,5810574.2663329,0
+RRC.US,D,20151117,000000,33.393,33.393,31.7671,31.9431,5078905.660852,0
+RRC.US,D,20151118,000000,32.0863,32.6581,29.9263,31.0122,5579051.1716737,0
+RRC.US,D,20151119,000000,30.7417,31.0421,29.9462,30.6821,4115816.5255793,0
+RRC.US,D,20151120,000000,30.508,30.6821,29.1526,29.434,7826126.7581505,0
+RRC.US,D,20151123,000000,29.3763,30.4404,29.0372,29.8308,4506653.0258944,0
+RRC.US,D,20151124,000000,30.1212,30.5378,29.3276,29.793,4606039.3882213,0
+RRC.US,D,20151125,000000,29.3177,29.8497,28.5738,29.3077,3587058.4332866,0
+RRC.US,D,20151127,000000,28.8065,28.9695,27.4689,27.5843,3087635.9042283,0
+RRC.US,D,20151130,000000,27.8865,28.6612,27.268,27.6618,4935407.3555783,0
+RRC.US,D,20151201,000000,27.4987,28.0009,27.2968,27.633,3975966.311874,0
+RRC.US,D,20151202,000000,27.4102,28.2645,26.5589,27.9363,5632571.9329238,0
+RRC.US,D,20151203,000000,28.0009,28.6514,26.9477,27.258,4287518.1583911,0
+RRC.US,D,20151204,000000,26.6962,27.3605,25.7544,26.8503,4550251.1389648,0
+RRC.US,D,20151207,000000,26.1055,26.356,24.74,24.924,6604751.1309797,0
+RRC.US,D,20151208,000000,24.0916,25.2641,23.7823,24.924,5779953.6256387,0
+RRC.US,D,20151209,000000,25.4073,26.0467,24.7678,25.3029,5643414.648299,0
+RRC.US,D,20151210,000000,25.1,25.7643,24.4894,24.5948,5460961.8040627,0
+RRC.US,D,20151211,000000,24.1264,24.1264,21.9305,22.0538,6975601.5596267,0
+RRC.US,D,20151214,000000,21.3975,21.4751,20.5731,21.1906,11658625.936426,0
+RRC.US,D,20151215,000000,21.4463,21.8819,20.6019,21.0166,9064722.2221755,0
+RRC.US,D,20151216,000000,20.8813,21.4562,20.4359,20.9669,9266588.9870044,0
+RRC.US,D,20151217,000000,21.1906,21.1906,20.2012,20.5243,7717980.1494777,0
+RRC.US,D,20151218,000000,20.8525,21.4164,20.6417,20.6814,8705755.2406495,0
+RRC.US,D,20151221,000000,20.6994,21.112,20.1544,20.758,12514304.516782,0
+RRC.US,D,20151222,000000,20.6516,21.495,20.6516,21.1708,7306983.6194345,0
+RRC.US,D,20151223,000000,21.8033,23.5376,21.8033,23.4402,7438084.6477109,0
+RRC.US,D,20151224,000000,23.4312,24.2059,23.4114,23.655,3152769.6228993,0
+RRC.US,D,20151228,000000,23.3437,23.8877,22.9976,23.5576,4713597.7572118,0
+RRC.US,D,20151229,000000,24.2259,24.6723,23.2969,23.8101,5182132.1724895,0
+RRC.US,D,20151230,000000,23.0364,23.838,22.1652,22.2389,6074920.129728,0
+RRC.US,D,20151231,000000,22.2687,24.1095,22.2687,23.8579,6431459.7427188,0
+RRC.US,D,20160104,000000,23.838,25.0711,23.6053,24.9638,5983809.3444704,0
+RRC.US,D,20160105,000000,24.916,25.0811,24.004,24.8862,7835331.4522564,0
+RRC.US,D,20160106,000000,24.0806,24.2547,22.9678,23.2969,6842598.0536084,0
+RRC.US,D,20160107,000000,22.6267,24.2795,22.6168,23.3636,8119782.040794,0
+RRC.US,D,20160108,000000,23.4998,25.3118,23.3726,24.9638,7419262.9889523,0
+RRC.US,D,20160111,000000,24.8066,24.9936,23.7903,24.2059,8339582.5743994,0
+RRC.US,D,20160112,000000,24.8066,24.8364,21.9783,22.5392,9762525.3160993,0
+RRC.US,D,20160113,000000,22.8902,23.5188,22.4914,23.1777,10151974.174087,0
+RRC.US,D,20160114,000000,23.5287,23.6252,21.7933,22.4338,10909374.494903,0
+RRC.US,D,20160115,000000,21.2603,22.0638,20.5144,21.1807,11339733.663104,0
+RRC.US,D,20160119,000000,21.2404,21.485,19.6223,19.8272,7968533.0492446,0
+RRC.US,D,20160120,000000,19.2732,21.4363,18.6219,21.3179,9674783.0828688,0
+RRC.US,D,20160121,000000,21.2981,25.5923,21.142,25.2353,12204743.635344,0
+RRC.US,D,20160122,000000,26.2228,27.282,24.5192,25.6917,9603632.2252935,0
+RRC.US,D,20160125,000000,24.9438,25.6221,23.7435,24.1363,5568695.1366509,0
+RRC.US,D,20160126,000000,24.9936,26.6604,24.382,26.5431,4486531.2066072,0
+RRC.US,D,20160127,000000,26.5043,28.2605,25.8846,26.4068,7456371.3602967,0
+RRC.US,D,20160128,000000,27.272,27.8915,25.7862,26.9995,5306433.753361,0
+RRC.US,D,20160129,000000,27.3466,29.2172,26.9229,28.6582,6183274.8847499,0
+RRC.US,D,20160201,000000,27.5793,28.0457,26.359,27.3953,5510948.0995293,0
+RRC.US,D,20160202,000000,26.2715,26.913,25.6121,26.1651,4972049.1573285,0
+RRC.US,D,20160203,000000,26.7578,28.5409,25.2452,27.8418,6350835.7124133,0
+RRC.US,D,20160204,000000,28.0457,29.9929,27.1457,28.9089,9612942.5008809,0
+RRC.US,D,20160205,000000,28.5409,29.974,27.7264,29.628,7337694.7585414,0
+RRC.US,D,20160208,000000,29.1694,30.9665,28.8801,29.7234,8969886.9244678,0
+RRC.US,D,20160209,000000,28.9845,29.3157,26.7488,27.1834,5727261.4276333,0
+RRC.US,D,20160210,000000,26.9995,27.4937,26.0537,26.1751,6064178.9736826,0
+RRC.US,D,20160211,000000,25.3984,26.2914,24.7111,26.0875,5350539.6630802,0
+RRC.US,D,20160212,000000,26.2128,26.8931,25.0711,26.5917,4667377.2012499,0
+RRC.US,D,20160216,000000,26.6892,26.9607,24.1363,25.2452,5832735.3165188,0
+RRC.US,D,20160217,000000,26.0775,27.2422,25.2273,26.0209,6103400.9857316,0
+RRC.US,D,20160218,000000,26.6792,26.6892,24.556,25.2452,5389362.4765757,0
+RRC.US,D,20160219,000000,24.6525,24.7678,22.7719,23.0176,7634300.2894378,0
+RRC.US,D,20160222,000000,23.5963,24.925,23.0652,24.1264,6333480.12794,0
+RRC.US,D,20160223,000000,23.5864,23.655,21.3875,21.9206,6461787.7718788,0
+RRC.US,D,20160224,000000,21.4164,22.7122,21.2603,22.6456,4791716.9925622,0
+RRC.US,D,20160225,000000,22.5292,23.2573,21.7366,22.6366,5914687.6624146,0
+RRC.US,D,20160226,000000,23.3069,23.9842,21.0266,23.1577,9584494.8276285,0
+RRC.US,D,20160229,000000,23.3437,23.7047,22.025,23.0076,9007368.35038,0
+RRC.US,D,20160301,000000,22.7619,24.9638,22.0538,24.9538,7474633.9399726,0
+RRC.US,D,20160302,000000,24.4993,27.6866,24.4993,27.5892,8230200.1596247,0
+RRC.US,D,20160303,000000,27.5325,29.9541,27.2322,29.791,10299405.13816,0
+RRC.US,D,20160304,000000,30.6134,33.3592,28.7935,31.3305,16362608.740061,0
+RRC.US,D,20160307,000000,31.2261,35.7332,31.1107,32.7198,14201487.540396,0
+RRC.US,D,20160308,000000,32.4582,32.4782,28.7836,28.9845,6612606.3931991,0
+RRC.US,D,20160309,000000,29.7433,29.7622,27.8766,28.6484,7318285.8656384,0
+RRC.US,D,20160310,000000,28.0457,29.3455,27.3754,29.1108,4301222.6346823,0
+RRC.US,D,20160311,000000,29.7055,30.5478,29.1596,30.1809,4236273.9349883,0
+RRC.US,D,20160314,000000,29.2072,30.1122,28.8323,29.7433,3548932.4575687,0
+RRC.US,D,20160315,000000,29.3057,31.1216,29.0243,30.878,3825331.7039928,0
+RRC.US,D,20160316,000000,31.0918,32.5179,30.8591,32.4414,4742055.4858433,0
+RRC.US,D,20160317,000000,32.9038,32.9038,31.7711,32.6144,4473607.0277407,0
+RRC.US,D,20160318,000000,33.39,33.4577,32.2743,32.9326,6995900.3535875,0
+RRC.US,D,20160321,000000,32.2017,32.8182,31.043,31.947,3738010.79115,0
+RRC.US,D,20160322,000000,31.4598,32.324,31.1793,31.7999,2920545.6683108,0
+RRC.US,D,20160323,000000,31.2171,31.7909,30.2197,30.2485,3191475.7939962,0
+RRC.US,D,20160324,000000,29.1008,30.161,28.5011,29.8009,5449622.3529557,0
+RRC.US,D,20160328,000000,29.9263,31.1018,29.6657,30.8879,2936172.7331023,0
+RRC.US,D,20160329,000000,30.1023,32.3737,29.8597,32.1589,4042313.7148126,0
+RRC.US,D,20160330,000000,32.5875,33.2538,31.1515,31.3922,2490105.0515375,0
+RRC.US,D,20160331,000000,31.4698,32.4702,31.1018,31.411,2871117.4463888,0
+RRC.US,D,20160401,000000,30.7229,31.7711,30.4036,31.4796,2802794.1614404,0
+RRC.US,D,20160404,000000,31.8784,33.8654,31.8784,32.0535,4405951.4199701,0
+RRC.US,D,20160405,000000,31.7223,31.7999,30.4036,30.693,3732425.0280128,0
+RRC.US,D,20160406,000000,30.9576,31.4598,30.1809,30.8303,4920779.7954778,0
+RRC.US,D,20160407,000000,30.693,31.9958,30.5846,31.8486,3932395.3483274,0
+RRC.US,D,20160408,000000,33.1007,34.0047,32.5577,33.8754,6738610.3497665,0
+RRC.US,D,20160411,000000,33.945,34.323,33.39,33.759,4725728.5666605,0
+RRC.US,D,20160412,000000,34.1787,37.3591,33.5949,36.8709,8720766.9162348,0
+RRC.US,D,20160413,000000,36.8709,38.5664,36.5158,36.6242,12113396.548675,0
+RRC.US,D,20160414,000000,36.661,36.7475,34.7198,35.8743,5824356.1690439,0
+RRC.US,D,20160415,000000,35.225,36.3099,34.7396,36.0882,3923167.5268493,0
+RRC.US,D,20160418,000000,34.6909,36.4561,34.3796,35.9717,4029044.6364401,0
+RRC.US,D,20160419,000000,36.4273,37.3671,36.3099,37.1344,4503902.8796873,0
+RRC.US,D,20160420,000000,37.0558,37.6465,36.671,37.2716,3751524.2152368,0
+RRC.US,D,20160421,000000,37.6018,37.6018,35.8644,36.0583,3689680.6166352,0
+RRC.US,D,20160422,000000,36.3497,38.7743,36.3497,38.5614,4838618.2976949,0
+RRC.US,D,20160425,000000,38.2124,38.6529,37.3213,37.8335,3939166.6406706,0
+RRC.US,D,20160426,000000,37.5342,38.7355,37.0379,38.5426,3092342.8272248,0
+RRC.US,D,20160427,000000,38.7255,40.8319,38.6012,40.628,5366876.6376422,0
+RRC.US,D,20160428,000000,40.1615,41.4037,39.3123,39.5301,5379717.3568614,0
+RRC.US,D,20160429,000000,41.0169,43.344,40.3664,42.792,6541294.6495568,0
+RRC.US,D,20160502,000000,42.3634,42.7622,41.344,42.2371,5547190.7027259,0
+RRC.US,D,20160503,000000,41.5002,41.9955,39.9866,40.9084,4533865.8985828,0
+RRC.US,D,20160504,000000,41.4226,42.0849,39.3958,40.5226,4002008.7384253,0
+RRC.US,D,20160505,000000,42.0054,42.1327,40.3664,41.1511,2876006.3717487,0
+RRC.US,D,20160506,000000,40.3764,42.2082,40.2591,40.6579,4807869.9536851,0
+RRC.US,D,20160509,000000,40.0244,40.8418,39.1452,40.454,3616270.315357,0
+RRC.US,D,20160510,000000,40.9383,41.8592,40.5027,41.8314,2641901.0557146,0
+RRC.US,D,20160511,000000,41.5369,42.0501,40.4828,41.8592,4101525.8206815,0
+RRC.US,D,20160512,000000,42.4429,42.9273,40.6579,40.997,3049330.9427608,0
+RRC.US,D,20160513,000000,40.6967,41.9955,40.4142,40.7543,3400899.1762826,0
+RRC.US,D,20160516,000000,39.4824,40.6967,36.3069,36.5655,19668065.273733,0
+RRC.US,D,20160517,000000,36.7087,38.105,35.9817,38.105,12185737.963147,0
+RRC.US,D,20160518,000000,38.4272,39.4724,37.4456,37.573,6717066.6998626,0
+RRC.US,D,20160519,000000,36.9395,39.55,36.7087,38.7553,6421973.4979957,0
+RRC.US,D,20160520,000000,39.0955,39.3521,38.1527,39.1741,4071057.016213,0
+RRC.US,D,20160523,000000,39.1154,40.2491,38.8041,40.0154,2736056.6097894,0
+RRC.US,D,20160524,000000,40.093,40.3565,38.8906,40.083,3167436.3989785,0
+RRC.US,D,20160525,000000,40.5425,42.0451,40.3664,41.714,4859757.7213556,0
+RRC.US,D,20160526,000000,42.1983,42.802,40.2879,40.3664,4706584.1302302,0
+RRC.US,D,20160527,000000,40.3376,40.7643,39.7041,40.1218,3123544.6688359,0
+RRC.US,D,20160531,000000,40.4639,41.9765,40.4639,41.3142,4166141.6873245,0
+RRC.US,D,20160601,000000,41.3838,42.2858,40.997,41.8114,3298423.8014702,0
+RRC.US,D,20160602,000000,41.2854,42.0939,40.6777,41.9666,3390788.4925121,0
+RRC.US,D,20160603,000000,41.9666,42.6747,41.3341,41.9467,2808445.2845424,0
+RRC.US,D,20160606,000000,42.4519,43.8521,42.4519,43.693,3691053.1758939,0
+RRC.US,D,20160607,000000,43.7408,45.1758,43.5359,44.8387,3963847.5688802,0
+RRC.US,D,20160608,000000,44.9163,45.126,42.807,43.1401,4812541.6828544,0
+RRC.US,D,20160609,000000,42.6657,44.9341,42.433,44.8287,4117224.2786652,0
+RRC.US,D,20160610,000000,44.063,44.6856,41.8412,41.9169,3991402.3244609,0
+RRC.US,D,20160613,000000,41.8502,43.0565,41.4425,42.256,3424255.8110536,0
+RRC.US,D,20160614,000000,41.897,42.7324,40.433,41.9169,3704985.9092927,0
+RRC.US,D,20160615,000000,41.897,42.9471,41.5369,41.7926,3001520.6313499,0
+RRC.US,D,20160616,000000,41.3938,41.9666,39.9468,41.5767,3479036.5113157,0
+RRC.US,D,20160617,000000,42.0353,43.3649,42.0353,42.9969,5191511.8301933,0
+RRC.US,D,20160620,000000,43.7994,44.4219,43.1043,43.8979,3049849.8003268,0
+RRC.US,D,20160621,000000,43.6354,45.5776,43.4027,45.0814,3668169.1439447,0
+RRC.US,D,20160622,000000,45.2454,45.2454,43.7318,44.1117,2924613.0691911,0
+RRC.US,D,20160623,000000,44.3832,44.8585,43.8382,44.1028,2664986.1952476,0
+RRC.US,D,20160624,000000,41.9268,43.4553,41.7339,42.0451,3507971.8704585,0
+RRC.US,D,20160627,000000,41.6255,42.4429,40.5873,41.2376,3328027.8433288,0
+RRC.US,D,20160628,000000,42.3634,43.5369,42.1794,43.2078,4813002.2192211,0
+RRC.US,D,20160629,000000,43.8094,44.2192,42.4897,42.6936,4498465.9361619,0
+RRC.US,D,20160630,000000,42.4619,42.8408,41.5002,41.8692,3781518.4058078,0
+RRC.US,D,20160701,000000,42.1516,43.2466,41.8015,43.169,2796296.375411,0
+RRC.US,D,20160705,000000,42.0353,42.247,39.6186,41.0069,3947123.4622197,0
+RRC.US,D,20160706,000000,40.7344,42.0451,40.453,41.7528,3390833.7417184,0
+RRC.US,D,20160707,000000,42.5483,43.0755,41.0069,41.2943,3436654.0935887,0
+RRC.US,D,20160708,000000,42.3336,43.5866,42.0849,42.8308,3672833.8343486,0
+RRC.US,D,20160711,000000,43.169,43.3649,42.1327,42.1615,2399358.2710065,0
+RRC.US,D,20160712,000000,43.1232,44.4121,42.8994,43.4305,2808976.2085634,0
+RRC.US,D,20160713,000000,43.5866,43.684,41.9955,42.792,2746012.4407206,0
+RRC.US,D,20160714,000000,43.7418,43.8293,41.4634,41.7528,3125872.4891172,0
+RRC.US,D,20160715,000000,41.8592,42.617,41.2943,41.8314,2704582.2674024,0
+RRC.US,D,20160718,000000,41.7239,42.3435,41.1909,42.2758,1778364.1965254,0
+RRC.US,D,20160719,000000,42.1715,42.7124,41.5767,42.1137,2013361.4246931,0
+RRC.US,D,20160720,000000,41.5967,41.6752,40.2292,40.7434,2230496.2772766,0
+RRC.US,D,20160721,000000,40.7633,41.9069,39.4526,39.5002,4103208.0856192,0
+RRC.US,D,20160722,000000,39.9955,40.7782,39.4814,39.919,3441231.3021937,0
+RRC.US,D,20160725,000000,39.6275,40.0383,39.1919,39.8125,3009494.5470436,0
+RRC.US,D,20160726,000000,39.5888,40.6957,39.2497,40.6369,3846448.0002814,0
+RRC.US,D,20160727,000000,41.2277,41.7438,37.8981,39.2875,7929366.3417811,0
+RRC.US,D,20160728,000000,39.5002,40.6569,38.6649,39.549,3750506.6108633,0
+RRC.US,D,20160729,000000,39.006,39.4714,38.4918,39.1243,2704156.9248629,0
+RRC.US,D,20160801,000000,38.7733,38.7733,37.4625,37.9677,4047268.0001371,0
+RRC.US,D,20160802,000000,38.0065,38.4153,37.1622,37.7827,2700651.619679,0
+RRC.US,D,20160803,000000,38.0065,39.4436,37.4924,39.4436,3101228.7658106,0
+RRC.US,D,20160804,000000,39.1731,39.8712,38.7146,38.9294,2671173.2700602,0
+RRC.US,D,20160805,000000,38.9861,39.1044,38.1607,38.8329,2372500.3532033,0
+RRC.US,D,20160808,000000,38.9195,40.5783,38.8548,39.4904,2471556.8990929,0
+RRC.US,D,20160809,000000,39.4436,39.8026,37.6873,37.6972,3597620.6035825,0
+RRC.US,D,20160810,000000,37.8315,38.0344,36.9275,37.0359,4438107.5170659,0
+RRC.US,D,20160811,000000,37.191,37.9777,36.8032,37.3741,3189245.5108929,0
+RRC.US,D,20160812,000000,37.745,37.9966,37.3283,37.6098,2517566.2920919,0
+RRC.US,D,20160815,000000,37.6574,38.3854,37.3939,37.9866,2408671.5632077,0
+RRC.US,D,20160816,000000,38.0732,38.3755,37.0737,38.0344,2587775.9661754,0
+RRC.US,D,20160817,000000,37.9966,38.3954,37.3293,37.6972,2213062.2608456,0
+RRC.US,D,20160818,000000,38.0344,39.6176,37.7639,39.5888,3136356.2274555,0
+RRC.US,D,20160819,000000,39.3361,39.6455,38.454,39.2109,3128615.5965589,0
+RRC.US,D,20160822,000000,38.823,39.0846,38.093,38.2681,2306975.480282,0
+RRC.US,D,20160823,000000,38.1209,40.2769,38.093,40.0432,3182876.4337171,0
+RRC.US,D,20160824,000000,39.7628,39.9498,39.1343,39.2307,2809936.4972755,0
+RRC.US,D,20160825,000000,39.2208,39.6643,38.8618,38.9394,1821324.7985555,0
+RRC.US,D,20160826,000000,39.2407,39.8125,38.3317,38.4829,2188143.0201493,0
+RRC.US,D,20160829,000000,38.3655,38.9095,38.1209,38.6092,1821131.7352751,0
+RRC.US,D,20160830,000000,38.8717,39.8424,38.3367,38.5506,2595059.0773191,0
+RRC.US,D,20160831,000000,38.3168,38.473,37.2408,37.4337,2277297.0286174,0
+RRC.US,D,20160901,000000,36.8787,38.1308,36.8787,37.918,2469870.6120035,0
+RRC.US,D,20160902,000000,38.3566,39.5977,38.3069,39.2775,2816256.3030933,0
+RRC.US,D,20160906,000000,39.2595,40.4918,39.1054,40.3555,2556835.5644231,0
+RRC.US,D,20160907,000000,41.2476,41.2476,40.1208,40.5783,2404129.5484298,0
+RRC.US,D,20160908,000000,40.2292,42.0153,40.1507,41.8015,4060775.3909964,0
+RRC.US,D,20160909,000000,41.3738,42.3146,40.997,40.997,2995297.3571722,0
+RRC.US,D,20160912,000000,40.7533,41.7726,40.2968,41.6553,3392769.4022115,0
+RRC.US,D,20160913,000000,41.2675,41.5369,40.0681,40.1993,5232374.8801254,0
+RRC.US,D,20160914,000000,39.9666,40.812,37.927,38.1497,5908469.4159266,0
+RRC.US,D,20160915,000000,38.1497,38.8986,37.4427,38.2293,4700538.8362641,0
+RRC.US,D,20160916,000000,36.7734,37.2785,35.8793,36.297,15858785.977072,0
+RRC.US,D,20160919,000000,36.8967,36.8967,35.9191,36.0732,5765815.7625045,0
+RRC.US,D,20160920,000000,36.4411,36.6371,35.5183,35.5183,7321608.1629212,0
+RRC.US,D,20160921,000000,36.1638,37.2199,35.8793,37.1502,8637738.6447662,0
+RRC.US,D,20160922,000000,37.5312,37.9071,36.7246,37.2199,4737582.8531818,0
+RRC.US,D,20160923,000000,37.2199,37.9668,36.3348,37.0518,4747085.1865116,0
+RRC.US,D,20160926,000000,37.3829,38.1796,37.2099,37.4128,3567909.9747045,0
+RRC.US,D,20160927,000000,36.8579,36.8579,35.6854,35.8992,4505688.7150305,0
+RRC.US,D,20160928,000000,36.3636,37.8693,35.6954,37.5013,6341732.5776371,0
+RRC.US,D,20160929,000000,37.2,37.555,36.0832,36.4711,4387348.9684778,0
+RRC.US,D,20160930,000000,36.7823,37.6614,36.3348,37.6286,4557129.0183274,0
+RRC.US,D,20161003,000000,37.6664,38.112,37.3461,37.9767,3717773.3350023,0
+RRC.US,D,20161004,000000,38.102,38.102,37.3929,37.917,3364059.2835624,0
+RRC.US,D,20161005,000000,38.1298,38.2869,37.0816,37.8693,4762982.7410032,0
+RRC.US,D,20161006,000000,37.9956,38.2094,36.9553,37.3363,3812952.5266781,0
+RRC.US,D,20161007,000000,38.0145,38.3059,37.5113,38.1209,7319616.1923046,0
+RRC.US,D,20161010,000000,38.4242,39.0348,38.0434,38.102,5277888.5429306,0
+RRC.US,D,20161011,000000,37.9469,38.1398,37.3273,37.6564,3905844.1195893,0
+RRC.US,D,20161012,000000,37.1801,37.3661,36.7246,36.9355,3729815.6571143,0
+RRC.US,D,20161013,000000,36.7823,38.7573,36.7156,38.2671,6925289.4698744,0
+RRC.US,D,20161014,000000,38.2869,38.3556,36.8489,36.8767,4306726.9492482,0
+RRC.US,D,20161017,000000,36.7535,37.1801,35.9579,36.656,4100361.4077719,0
+RRC.US,D,20161018,000000,37.4128,37.4128,36.3636,36.9653,2657790.5659028,0
+RRC.US,D,20161019,000000,36.9165,37.6962,36.7346,37.1104,3929532.5818734,0
+RRC.US,D,20161020,000000,36.7435,37.6038,36.4411,37.4715,2829648.057092,0
+RRC.US,D,20161021,000000,37.1104,37.1304,36.0007,36.12,4030026.0414486,0
+RRC.US,D,20161024,000000,35.9291,36.1021,34.6163,35.1016,3472577.9412651,0
+RRC.US,D,20161025,000000,34.7714,35.2667,34.6163,34.848,4413907.2359814,0
+RRC.US,D,20161026,000000,35.7332,35.7818,32.4125,33.938,11557659.87403,0
+RRC.US,D,20161027,000000,34.0166,35.1812,33.6924,34.6163,5482123.3495575,0
+RRC.US,D,20161028,000000,34.4492,34.8878,33.4518,33.5104,4155556.3896564,0
+RRC.US,D,20161031,000000,34.0166,34.0951,32.51,32.8103,4629317.5910345,0
+RRC.US,D,20161101,000000,32.7437,32.9744,31.0918,31.6338,6987785.6625851,0
+RRC.US,D,20161102,000000,31.1415,31.605,30.2923,30.9944,4804283.1999298,0
+RRC.US,D,20161103,000000,31.0918,31.5562,30.8979,31.0332,3030049.7531736,0
+RRC.US,D,20161104,000000,30.9277,31.5712,30.703,31.0918,3163017.0598267,0
+RRC.US,D,20161107,000000,31.7521,32.7825,31.3832,32.6453,4875035.8644893,0
+RRC.US,D,20161108,000000,32.0913,32.4324,30.8303,30.9178,5982549.4054585,0
+RRC.US,D,20161109,000000,31.1216,32.6453,30.9178,32.3946,4567502.1474947,0
+RRC.US,D,20161110,000000,31.7133,32.325,31.4806,31.5105,3402252.6303209,0
+RRC.US,D,20161111,000000,31.2847,31.3832,30.7427,31.062,4391863.8337319,0
+RRC.US,D,20161114,000000,31.1117,32.6551,30.9377,32.6363,5281061.0150634,0
+RRC.US,D,20161115,000000,33.0927,34.3686,33.0927,33.6825,4457193.632297,0
+RRC.US,D,20161116,000000,33.5591,34.1221,33.1027,33.393,3350406.089705,0
+RRC.US,D,20161117,000000,33.8884,34.3259,32.9545,33.043,3491422.7273958,0
+RRC.US,D,20161118,000000,33.5492,34.1221,32.9396,33.0331,3417525.745765,0
+RRC.US,D,20161121,000000,33.8486,35.5481,33.8486,35.3453,6370569.3940639,0
+RRC.US,D,20161122,000000,35.4417,35.4417,33.8585,34.6063,3989512.9187121,0
+RRC.US,D,20161123,000000,34.1807,35.7232,34.0465,35.7142,3131426.0750411,0
+RRC.US,D,20161125,000000,35.4239,35.6356,34.839,35.2289,1818899.4410961,0
+RRC.US,D,20161128,000000,35.7142,36.3735,35.4327,35.4517,4647552.0156487,0
+RRC.US,D,20161129,000000,34.6352,35.748,34.1221,35.3154,4761958.0978642,0
+RRC.US,D,20161130,000000,37.4029,37.4814,33.8486,34.1618,9069689.579493,0
+RRC.US,D,20161201,000000,35.3453,36.4223,35.0737,35.5283,7547546.4999811,0
+RRC.US,D,20161202,000000,35.2866,35.5969,34.5944,35.3055,3778228.2857385,0
+RRC.US,D,20161205,000000,36.12,37.8693,36.0931,37.3084,6116447.8402242,0
+RRC.US,D,20161206,000000,36.8311,37.5938,36.6192,37.2785,2972200.1511843,0
+RRC.US,D,20161207,000000,37.6485,38.4908,36.7346,37.1104,3646757.2195081,0
+RRC.US,D,20161208,000000,37.4227,37.6276,36.2423,37.2487,3514831.6501385,0
+RRC.US,D,20161209,000000,37.6664,38.0722,36.9553,37.6564,4163732.4184718,0
+RRC.US,D,20161212,000000,38.4143,38.4908,34.6451,34.9276,6523557.9662123,0
+RRC.US,D,20161213,000000,35.3552,35.8216,34.7237,35.2378,4813599.5087447,0
+RRC.US,D,20161214,000000,35.0827,35.6168,33.7898,33.8575,4332247.5016198,0
+RRC.US,D,20161215,000000,33.5781,34.9923,33.0917,33.6725,6579863.0619589,0
+RRC.US,D,20161216,000000,33.3344,33.5393,32.7914,33.3145,9070886.1696159,0
+RRC.US,D,20161219,000000,33.402,33.7113,32.6541,33.0032,5043540.8922582,0
+RRC.US,D,20161220,000000,32.8093,33.0172,32.0704,32.2932,4212667.9268136,0
+RRC.US,D,20161221,000000,33.2658,33.6059,32.7427,33.2369,4348094.7792154,0
+RRC.US,D,20161222,000000,33.1981,33.3294,32.6741,33.2459,3642126.7173934,0
+RRC.US,D,20161223,000000,33.2757,33.9271,33.1017,33.7113,2203245.1941472,0
+RRC.US,D,20161227,000000,33.8774,34.1409,33.5194,33.78,2880518.220389,0
+RRC.US,D,20161228,000000,33.771,34.0554,33.0172,33.3444,4228218.5707232,0
+RRC.US,D,20161229,000000,33.2558,33.78,32.9048,33.2857,3122753.310494,0
+RRC.US,D,20161230,000000,33.2857,33.8178,33.1215,33.3822,3052624.0794439,0
+RRC.US,D,20170103,000000,32.6541,33.4408,30.6403,31.6716,10989784.345631,0
+RRC.US,D,20170104,000000,31.5164,32.6879,31.5164,32.5965,4578905.9530284,0
+RRC.US,D,20170105,000000,32.8282,33.4508,32.4881,33.227,5345931.2827998,0
+RRC.US,D,20170106,000000,33.3046,33.5393,32.7715,33.2558,2573490.2889672,0
+RRC.US,D,20170109,000000,32.8372,32.9138,31.6815,31.8287,4251870.8336422,0
+RRC.US,D,20170110,000000,32.333,32.5478,31.78,32.4106,3458318.4080428,0
+RRC.US,D,20170111,000000,32.5965,32.857,32.1122,32.5776,2658717.6718637,0
+RRC.US,D,20170112,000000,32.9138,33.6059,32.6104,33.0221,3879993.7507805,0
+RRC.US,D,20170113,000000,32.857,33.1981,32.4692,32.683,2998045.4923035,0
+RRC.US,D,20170117,000000,32.9634,32.9634,32.1181,32.8014,4242725.4662735,0
+RRC.US,D,20170118,000000,32.1579,33.761,32.1092,33.3732,3226552.9787452,0
+RRC.US,D,20170119,000000,33.3542,33.8674,33.1305,33.4895,3828498.1428981,0
+RRC.US,D,20170120,000000,33.8973,33.9172,33.3264,33.5581,3432071.8572941,0
+RRC.US,D,20170123,000000,33.5194,33.8098,33.042,33.1683,2641742.1807235,0
+RRC.US,D,20170124,000000,33.3732,33.7998,33.042,33.0917,5744382.7217717,0
+RRC.US,D,20170125,000000,33.3344,33.3444,32.7626,32.867,3614298.4554988,0
+RRC.US,D,20170126,000000,33.1485,33.4696,32.7178,33.4597,4516215.6914994,0
+RRC.US,D,20170127,000000,33.9569,35.3652,33.9569,34.6948,7151767.7807966,0
+RRC.US,D,20170130,000000,34.6253,34.6253,31.956,32.3926,6112155.1988501,0
+RRC.US,D,20170131,000000,32.0803,32.2345,30.8999,31.42,5192126.2138616,0
+RRC.US,D,20170201,000000,31.7313,31.8089,30.7497,30.9058,4902501.1271953,0
+RRC.US,D,20170202,000000,30.8273,31.9848,30.2345,31.8476,5114962.2395336,0
+RRC.US,D,20170203,000000,31.6617,32.5478,31.4488,32.5179,4736841.7717358,0
+RRC.US,D,20170206,000000,33.042,33.9371,32.8372,32.9436,4077764.9596673,0
+RRC.US,D,20170207,000000,33.0032,33.1981,31.8476,32.2057,3307557.1023839,0
+RRC.US,D,20170208,000000,31.946,32.4016,31.1963,31.956,2485048.2013454,0
+RRC.US,D,20170209,000000,32.3727,32.9734,32.1479,32.8471,2411910.4008432,0
+RRC.US,D,20170210,000000,32.857,33.1215,32.1331,32.1967,3114794.4778691,0
+RRC.US,D,20170213,000000,32.138,32.1967,31.5791,31.603,2991070.0757629,0
+RRC.US,D,20170214,000000,31.6815,31.9073,31.4001,31.8774,3873816.7313471,0
+RRC.US,D,20170215,000000,31.7701,32.6114,31.7015,32.0614,2914125.3087012,0
+RRC.US,D,20170216,000000,32.0426,32.1281,30.1172,30.3519,6559872.968139,0
+RRC.US,D,20170217,000000,30.1172,30.7298,29.9024,30.3817,6664774.7059489,0
+RRC.US,D,20170221,000000,29.9123,30.3241,29.438,29.5573,6204699.8811794,0
+RRC.US,D,20170222,000000,29.3216,29.7483,29.0183,29.076,4975290.0060399,0
+RRC.US,D,20170223,000000,29.7771,29.7771,27.1268,28.1163,9497126.6545036,0
+RRC.US,D,20170224,000000,27.9233,27.9801,26.4754,26.8533,7178651.8425857,0
+RRC.US,D,20170227,000000,26.7946,27.4072,26.4843,26.9319,4553608.6300747,0
+RRC.US,D,20170228,000000,26.8622,26.9607,26.3004,26.8334,3861482.8032388,0
+RRC.US,D,20170301,000000,27.0492,27.4361,26.7568,27.1367,3962752.538087,0
+RRC.US,D,20170302,000000,26.9319,27.1367,26.4654,26.6882,3942636.7520274,0
+RRC.US,D,20170303,000000,26.8722,27.1069,26.4843,26.5609,3073802.7190834,0
+RRC.US,D,20170306,000000,28.1362,28.1362,26.9995,27.6588,5910734.892857,0
+RRC.US,D,20170307,000000,27.5713,27.6688,26.8622,27.1168,6124107.0225494,0
+RRC.US,D,20170308,000000,27.1367,27.5544,26.718,26.7568,6824270.1139679,0
+RRC.US,D,20170309,000000,26.718,27.1646,25.9364,27.0095,7826586.2889792,0
+RRC.US,D,20170310,000000,27.3197,27.5813,26.6395,26.7478,6146764.808467,0
+RRC.US,D,20170313,000000,26.8434,27.4072,26.5709,27.3008,5463412.29997,0
+RRC.US,D,20170314,000000,26.9607,26.9895,26.3302,26.6882,4065848.3297952,0
+RRC.US,D,20170315,000000,26.9418,27.4669,26.5221,27.3197,3813234.0772953,0
+RRC.US,D,20170316,000000,27.263,27.3973,26.738,26.9219,4325058.9110404,0
+RRC.US,D,20170317,000000,27.088,27.1795,26.6156,26.7478,4979128.1442748,0
+RRC.US,D,20170320,000000,26.6295,27.0293,26.3302,26.9507,5112770.1668712,0
+RRC.US,D,20170321,000000,27.088,27.3197,26.5709,26.6594,4779087.4363059,0
+RRC.US,D,20170322,000000,26.4455,26.6206,25.8728,26.0557,4219969.1376399,0
+RRC.US,D,20170323,000000,26.2019,26.6494,25.9692,26.4754,3878964.0799519,0
+RRC.US,D,20170324,000000,26.4754,27.0791,26.2506,26.912,4504796.8028968,0
+RRC.US,D,20170327,000000,26.5421,27.1317,26.4555,27.0492,3507757.6908819,0
+RRC.US,D,20170328,000000,27.1646,27.4569,26.6832,27.0193,5838332.1405732,0
+RRC.US,D,20170329,000000,27.2232,28.157,27.1467,28.1472,6339214.7106892,0
+RRC.US,D,20170330,000000,28.4285,28.6632,27.806,27.816,8662282.8198189,0
+RRC.US,D,20170331,000000,28.0785,28.8761,27.8547,28.2923,6128927.5713308,0
+RRC.US,D,20170403,000000,28.2635,28.4037,27.4171,27.7782,5002232.3890282,0
+RRC.US,D,20170404,000000,28.166,28.9626,27.9045,28.9337,6037126.987061,0
+RRC.US,D,20170405,000000,29.3137,29.4599,28.3411,28.5847,6925507.6716028,0
+RRC.US,D,20170406,000000,28.7607,29.0879,28.6136,29.068,4447192.5521596,0
+RRC.US,D,20170407,000000,29.0402,29.1674,28.6235,28.6534,3541049.0402876,0
+RRC.US,D,20170410,000000,28.7319,29.1178,28.5847,29.0501,2735105.3709186,0
+RRC.US,D,20170411,000000,29.0302,29.1178,28.1958,28.5847,3406494.9947991,0
+RRC.US,D,20170412,000000,28.536,28.9249,27.7096,27.7494,5180519.2896682,0
+RRC.US,D,20170413,000000,27.8259,27.8846,26.8921,26.9995,6111656.4520426,0
+RRC.US,D,20170417,000000,26.9707,27.263,26.6594,27.0969,6035772.5274849,0
+RRC.US,D,20170418,000000,26.8036,27.1934,26.5321,26.6594,4424737.8849015,0
+RRC.US,D,20170419,000000,26.9607,27.3575,26.4654,26.5808,5457775.2543989,0
+RRC.US,D,20170420,000000,26.6494,27.1417,26.4455,26.8434,3515825.121602,0
+RRC.US,D,20170421,000000,26.738,27.0095,26.4843,26.7081,3880308.484149,0
+RRC.US,D,20170424,000000,26.8334,26.9219,26.4356,26.4754,5670274.5771781,0
+RRC.US,D,20170425,000000,26.3958,26.912,25.5117,26.7946,13150335.405296,0
+RRC.US,D,20170426,000000,26.8434,27.9621,26.6594,26.8434,6993020.4929889,0
+RRC.US,D,20170427,000000,26.5221,26.8821,26.1153,26.5907,6882283.618638,0
+RRC.US,D,20170428,000000,27.0095,27.1546,25.6977,25.7534,7792394.9831364,0
+RRC.US,D,20170501,000000,25.7057,25.9592,25.4719,25.7932,3938801.6304062,0
+RRC.US,D,20170502,000000,25.7633,26.2317,25.5793,25.7932,4201820.1837487,0
+RRC.US,D,20170503,000000,25.7245,25.7434,25.1825,25.2989,4741895.6053143,0
+RRC.US,D,20170504,000000,25.0264,25.0652,23.9852,24.7619,8651578.8686764,0
+RRC.US,D,20170505,000000,24.8702,25.5505,24.6167,25.4918,6491527.5613563,0
+RRC.US,D,20170508,000000,25.3456,25.4918,24.7529,25.1049,3530972.5448063,0
+RRC.US,D,20170509,000000,25.2025,25.2492,24.4038,24.4326,6073709.462074,0
+RRC.US,D,20170510,000000,24.743,25.285,24.5312,24.7808,4857635.0308097,0
+RRC.US,D,20170511,000000,25.1736,25.1736,24.385,24.7331,4968943.0506982,0
+RRC.US,D,20170512,000000,24.6853,24.9678,24.5779,24.9002,3476082.2409111,0
+RRC.US,D,20170515,000000,25.3734,25.463,24.549,24.6167,4484300.923504,0
+RRC.US,D,20170516,000000,24.6167,24.8007,24.3263,24.4626,4253002.0638005,0
+RRC.US,D,20170517,000000,24.3064,24.6067,24.0826,24.3163,4183271.0257662,0
+RRC.US,D,20170518,000000,24.1691,24.5689,24.0448,24.0548,4608222.4110423,0
+RRC.US,D,20170519,000000,24.2089,25.0065,24.015,24.8404,7779220.4253282,0
+RRC.US,D,20170522,000000,25.0751,25.2402,24.5878,24.6067,3196598.004153,0
+RRC.US,D,20170523,000000,24.5968,24.7251,24.2875,24.3949,5795432.8763561,0
+RRC.US,D,20170524,000000,24.1989,24.3163,23.2761,23.47,7854264.725724,0
+RRC.US,D,20170525,000000,23.48,23.9604,22.8783,23.1289,5453739.025194,0
+RRC.US,D,20170526,000000,23.1289,23.6252,22.9857,23.5287,5633666.963717,0
+RRC.US,D,20170530,000000,23.2263,23.3239,22.7401,22.75,4855657.137724,0
+RRC.US,D,20170531,000000,22.4407,22.7699,22.3423,22.4208,10613857.961572,0
+RRC.US,D,20170601,000000,22.5262,22.8087,22.216,22.4984,6133575.16759,0
+RRC.US,D,20170602,000000,22.2657,22.391,21.2344,21.6232,9081487.5558908,0
+RRC.US,D,20170605,000000,21.3815,21.8261,21.3319,21.3319,4723708.4409823,0
+RRC.US,D,20170606,000000,21.3915,21.9743,21.2294,21.9047,5573093.3595065,0
+RRC.US,D,20170607,000000,21.7307,22.1086,21.3717,21.672,6618343.9925621,0
+RRC.US,D,20170608,000000,21.4791,21.8858,21.3219,21.5736,5449606.264349,0
+RRC.US,D,20170609,000000,21.5934,22.8187,21.4791,22.5262,6646904.2860613,0
+RRC.US,D,20170612,000000,22.8187,23.1329,22.1971,22.5362,5305891.7684229,0
+RRC.US,D,20170613,000000,22.6048,23.3119,22.391,23.2969,4567462.9315158,0
+RRC.US,D,20170614,000000,23.1577,23.1727,22.0996,22.555,6450836.4584084,0
+RRC.US,D,20170615,000000,22.2657,22.7799,22.0698,22.4785,5282205.3172147,0
+RRC.US,D,20170616,000000,22.6247,22.926,22.3621,22.75,6388096.9255213,0
+RRC.US,D,20170619,000000,22.575,22.7401,21.5129,21.5924,7890691.3423596,0
+RRC.US,D,20170620,000000,21.311,21.6124,20.8346,21.5059,6170770.0151954,0
+RRC.US,D,20170621,000000,21.4492,21.7098,20.3811,20.6506,7417186.5531507,0
+RRC.US,D,20170622,000000,20.7182,21.0275,20.5422,20.8535,6990367.8839599,0
+RRC.US,D,20170623,000000,20.9391,21.7396,20.9391,21.661,7678118.6153124,0
+RRC.US,D,20170626,000000,21.7008,22.8087,21.5626,22.2945,7254085.2861558,0
+RRC.US,D,20170627,000000,22.4009,22.6048,21.9534,22.041,6049508.1754515,0
+RRC.US,D,20170628,000000,22.1185,22.565,21.8947,22.2359,4296160.7568006,0
+RRC.US,D,20170629,000000,22.4208,23.1727,22.4109,22.9559,7118637.3174578,0
+RRC.US,D,20170630,000000,22.936,23.1975,22.4835,22.5452,5251140.2287605,0
+RRC.US,D,20170703,000000,22.6247,22.9559,22.585,22.8584,2821423.7624565,0
+RRC.US,D,20170705,000000,22.6734,22.6734,21.5059,21.5726,6162626.1635935,0
+RRC.US,D,20170706,000000,21.6222,21.7565,20.9778,21.1052,5513148.216495,0
+RRC.US,D,20170707,000000,21.0077,21.135,20.4497,20.758,4528184.6093433,0
+RRC.US,D,20170710,000000,20.7182,21.2533,20.6804,21.1837,4090245.6963117,0
+RRC.US,D,20170711,000000,21.2921,21.8351,21.0077,21.5427,5691261.1590752,0
+RRC.US,D,20170712,000000,21.671,21.8241,20.9778,21.1936,5225761.4572354,0
+RRC.US,D,20170713,000000,21.1648,21.6322,20.949,21.6322,4695144.1253314,0
+RRC.US,D,20170714,000000,21.671,21.9534,21.6322,21.7098,3947300.4368933,0
+RRC.US,D,20170717,000000,21.7197,22.2458,21.7197,21.8848,3434074.8888277,0
+RRC.US,D,20170718,000000,22.1086,22.3045,21.4969,21.5427,4579033.6563441,0
+RRC.US,D,20170719,000000,21.5526,22.0111,21.4293,21.9733,6809911.0324918,0
+RRC.US,D,20170720,000000,22.1871,22.2895,21.0275,21.0564,6519888.7583477,0
+RRC.US,D,20170721,000000,21.0176,21.1966,20.3374,20.4447,5978803.7767121,0
+RRC.US,D,20170724,000000,20.3175,20.4349,19.7944,19.8739,7132272.4116326,0
+RRC.US,D,20170725,000000,20.3274,21.4492,20.2886,21.2334,8749616.8046545,0
+RRC.US,D,20170726,000000,21.4393,21.8549,21.0176,21.2732,5314894.3494072,0
+RRC.US,D,20170727,000000,21.2334,21.671,21.0176,21.6222,4758680.0442499,0
+RRC.US,D,20170728,000000,21.5526,22.0996,21.0564,21.2821,5132711.994871,0
+RRC.US,D,20170731,000000,21.0564,21.1837,20.3473,20.5422,5680910.151742,0
+RRC.US,D,20170801,000000,20.4647,20.5323,19.685,19.7546,8837013.1328411,0
+RRC.US,D,20170802,000000,19.2196,19.2772,17.2057,17.4186,26074984.863551,0
+RRC.US,D,20170803,000000,17.4484,17.7029,17.0088,17.3012,11540035.810932,0
+RRC.US,D,20170804,000000,17.2823,17.5985,17.0088,17.3986,7607467.5100826,0
+RRC.US,D,20170807,000000,17.2535,17.4284,16.7562,16.8835,10031133.654731,0
+RRC.US,D,20170808,000000,16.8059,17.0725,16.435,16.5126,8653841.328993,0
+RRC.US,D,20170809,000000,16.5225,16.8358,16.2221,16.3773,10712783.787532,0
+RRC.US,D,20170810,000000,16.4738,16.7661,16.2599,16.4638,7060191.4314828,0
+RRC.US,D,20170811,000000,16.2987,16.5523,16.0561,16.3574,6639919.8196793,0
+RRC.US,D,20170814,000000,16.3375,17.0287,16.3186,16.4638,8743613.7432811,0
+RRC.US,D,20170815,000000,16.3773,17.2624,16.2987,17.1361,9504069.8938309,0
+RRC.US,D,20170816,000000,17.1063,17.339,16.9034,17.0585,7197548.9166881,0
+RRC.US,D,20170817,000000,16.9998,17.4762,16.971,16.9899,6424250.0358431,0
+RRC.US,D,20170818,000000,16.971,17.6135,16.9522,17.4573,6866428.296739,0
+RRC.US,D,20170821,000000,17.3688,17.4086,16.971,17.1261,5744816.1086146,0
+RRC.US,D,20170822,000000,17.2723,17.516,17.2624,17.4762,6288223.8828419,0
+RRC.US,D,20170823,000000,17.4086,17.9436,17.2057,17.885,6471351.4430216,0
+RRC.US,D,20170824,000000,17.8562,18.4011,17.8064,18.0997,7419091.0419683,0
+RRC.US,D,20170825,000000,18.1495,18.1843,17.6225,17.6811,5701081.2423872,0
+RRC.US,D,20170828,000000,17.6135,17.7109,17.0287,17.1162,7729216.030179,0
+RRC.US,D,20170829,000000,16.9422,17.0585,16.4936,16.9322,7737433.286049,0
+RRC.US,D,20170830,000000,16.8457,17.0585,16.5424,16.8934,5175434.2844144,0
+RRC.US,D,20170831,000000,17.0188,17.2535,16.8358,16.8934,5436061.6685868,0
+RRC.US,D,20170901,000000,16.9422,17.5837,16.8258,17.3688,5552188.2261809,0
+RRC.US,D,20170905,000000,17.516,17.9635,17.329,17.4663,6298641.2556776,0
+RRC.US,D,20170906,000000,17.691,17.9924,17.6323,17.8262,6864582.1291206,0
+RRC.US,D,20170907,000000,17.7786,17.885,17.3788,17.4284,4445481.1266223,0
+RRC.US,D,20170908,000000,17.1063,17.1361,15.5648,16.1357,14744893.303547,0
+RRC.US,D,20170911,000000,16.1456,16.7263,16.1058,16.5126,9011002.3644175,0
+RRC.US,D,20170912,000000,16.6488,17.866,16.5523,17.4384,9412417.1236353,0
+RRC.US,D,20170913,000000,17.6323,18.0511,17.5558,17.7586,6940187.5196749,0
+RRC.US,D,20170914,000000,17.885,18.3623,17.7686,18.2927,10177022.123637,0
+RRC.US,D,20170915,000000,18.248,18.3126,17.8949,18.0609,13521946.02061,0
+RRC.US,D,20170918,000000,18.0411,18.8118,18.0411,18.6457,6814118.2031427,0
+RRC.US,D,20170919,000000,18.6945,18.7422,18.3524,18.5483,5289400.9465594,0
+RRC.US,D,20170920,000000,18.6159,19.2116,18.4419,18.7621,10519051.824464,0
+RRC.US,D,20170921,000000,18.5383,18.6259,18.1097,18.3126,5268318.8385601,0
+RRC.US,D,20170922,000000,18.2838,18.5284,18.1793,18.4319,4272417.9954689,0
+RRC.US,D,20170925,000000,18.5185,18.8008,18.4985,18.7322,7534500.6510265,0
+RRC.US,D,20170926,000000,18.6656,19.2982,18.5483,19.2692,5161771.0351778,0
+RRC.US,D,20170927,000000,19.308,19.8909,19.2494,19.8839,7907283.7235528,0
+RRC.US,D,20170928,000000,19.856,19.8859,18.9471,19.2116,9040749.1926605,0
+RRC.US,D,20170929,000000,19.1728,19.2216,18.8596,19.0655,5375766.5983797,0
+RRC.US,D,20171002,000000,18.7621,19.9107,18.5871,19.8909,6265657.6008749,0
+RRC.US,D,20171003,000000,19.8162,20.049,19.3668,19.4821,6907732.7778174,0
+RRC.US,D,20171004,000000,19.6094,20.0092,19.5398,19.687,4054967.403979,0
+RRC.US,D,20171005,000000,19.7666,20.1166,19.6293,20.049,6476983.4609031,0
+RRC.US,D,20171006,000000,19.866,20.0291,19.3767,19.4731,6155307.8586226,0
+RRC.US,D,20171009,000000,19.3568,19.4533,19.143,19.2216,2907694.8937123,0
+RRC.US,D,20171010,000000,19.5408,19.7367,19.0743,19.1032,4240928.5700131,0
+RRC.US,D,20171011,000000,19.697,19.7566,19.0933,19.4155,6520684.1388412,0
+RRC.US,D,20171012,000000,19.2594,19.4155,18.8308,19.2882,4767261.3048464,0
+RRC.US,D,20171013,000000,19.5507,19.5507,18.8745,18.9371,4101281.4749674,0
+RRC.US,D,20171016,000000,19.0057,19.313,18.6746,19.0057,5403344.4813325,0
+RRC.US,D,20171017,000000,19.0057,19.3598,18.8984,18.9471,4521343.9348837,0
+RRC.US,D,20171018,000000,18.9172,19.2166,18.4618,18.5085,5944555.1552079,0
+RRC.US,D,20171019,000000,18.3126,18.6159,18.1296,18.5085,5300508.1184072,0
+RRC.US,D,20171020,000000,18.4985,18.5681,18.2738,18.3722,3776900.975686,0
+RRC.US,D,20171023,000000,18.2927,18.5333,17.9635,17.9725,5355648.8012442,0
+RRC.US,D,20171024,000000,18.1296,18.3324,17.8362,18.1097,5440509.1628003,0
+RRC.US,D,20171025,000000,17.6225,18.0899,17.3201,17.6135,10629586.585693,0
+RRC.US,D,20171026,000000,17.5647,17.5647,16.9889,17.2614,9005215.4936965,0
+RRC.US,D,20171027,000000,17.1351,17.6711,16.961,17.5935,8943441.2772112,0
+RRC.US,D,20171030,000000,17.6423,17.7885,17.3688,17.4862,7792237.1136832,0
+RRC.US,D,20171031,000000,17.4126,17.7398,17.1649,17.6423,7336099.9754026,0
+RRC.US,D,20171101,000000,17.9048,18.1047,17.7209,17.9536,7785581.4582006,0
+RRC.US,D,20171102,000000,18.0609,18.0609,17.2525,17.4086,9229497.7098047,0
+RRC.US,D,20171103,000000,17.4186,17.8064,17.2147,17.6622,5561678.4930557,0
+RRC.US,D,20171106,000000,17.6711,18.7522,17.5061,18.6845,11851819.936708,0
+RRC.US,D,20171107,000000,18.7134,18.792,18.2648,18.4807,10495655.973714,0
+RRC.US,D,20171108,000000,18.4985,18.4985,17.8262,18.1395,9278526.7331729,0
+RRC.US,D,20171109,000000,18.412,18.5583,18.412,18.412,6249931.9933674,0
+RRC.US,D,20171110,000000,18.3524,18.8745,18.3026,18.7322,6553241.4455666,0
+RRC.US,D,20171113,000000,18.6557,18.6746,18.0511,18.0997,5743900.0635708,0
+RRC.US,D,20171114,000000,17.9148,17.9774,16.8348,16.9024,8912533.0526723,0
+RRC.US,D,20171115,000000,16.7453,16.7751,16.444,16.6389,6435296.8754158,0
+RRC.US,D,20171116,000000,16.6767,17.0665,16.6667,16.7552,4743098.2286647,0
+RRC.US,D,20171117,000000,16.8726,17.5935,16.8447,17.5647,8027226.2975476,0
+RRC.US,D,20171120,000000,17.3788,17.3888,16.7851,16.8546,4179879.3463671,0
+RRC.US,D,20171121,000000,16.9988,17.2425,16.6767,16.7353,3809424.0941221,0
+RRC.US,D,20171122,000000,16.9312,17.3688,16.8726,17.2335,4481805.1783903,0
+RRC.US,D,20171124,000000,17.3102,17.329,16.8924,16.9222,2458013.3088685,0
+RRC.US,D,20171127,000000,16.9412,17.2525,16.6349,17.1947,5060473.1452679,0
+RRC.US,D,20171128,000000,17.1649,17.5837,17.0078,17.516,7770251.0270952,0
+RRC.US,D,20171129,000000,17.5935,17.8949,17.2952,17.5359,6229054.0095655,0
+RRC.US,D,20171130,000000,17.6423,17.9148,17.2335,17.5558,7096588.8875187,0
+RRC.US,D,20171201,000000,17.9048,18.4419,17.7736,18.0222,7123526.2428175,0
+RRC.US,D,20171204,000000,17.9635,18.3026,17.349,17.4086,5381364.4279719,0
+RRC.US,D,20171205,000000,17.2714,17.4534,16.8149,16.8348,5478570.7840915,0
+RRC.US,D,20171206,000000,16.8546,16.8546,15.9467,16.074,9222501.1769677,0
+RRC.US,D,20171207,000000,15.9964,15.9964,15.528,15.538,9791503.9133726,0
+RRC.US,D,20171208,000000,15.6831,15.8681,15.4982,15.6643,6671633.4800909,0
+RRC.US,D,20171211,000000,15.6931,16.3753,15.6931,16.2679,7629859.8339897,0
+RRC.US,D,20171212,000000,16.3852,16.4926,15.8393,15.9278,8069199.4613416,0
+RRC.US,D,20171213,000000,15.9864,16.0591,15.7319,15.8204,6887314.3248443,0
+RRC.US,D,20171214,000000,15.7517,15.888,15.5877,15.5976,6224573.3326008,0
+RRC.US,D,20171215,000000,15.6831,15.7021,14.9542,15.2435,15749932.475242,0
+RRC.US,D,20171218,000000,15.4316,15.9566,15.3281,15.518,9236095.044088,0
+RRC.US,D,20171219,000000,15.6175,15.7467,15.3033,15.3132,5256059.3202578,0
+RRC.US,D,20171220,000000,15.4116,15.6076,15.2257,15.4216,7478235.7767967,0
+RRC.US,D,20171221,000000,15.3431,16.1635,15.0676,16.0939,9345872.6352646,0
+RRC.US,D,20171222,000000,16.1814,16.435,16.0352,16.0541,4546784.0442218,0
+RRC.US,D,20171226,000000,16.1913,16.6945,16.1913,16.5722,3659669.3319196,0
+RRC.US,D,20171227,000000,16.6577,16.7761,16.4538,16.5424,3776517.8657391,0
+RRC.US,D,20171228,000000,16.7463,17.2266,16.7165,17.1769,6416495.3274156,0
+RRC.US,D,20171229,000000,17.2167,17.4304,16.6309,16.6399,5760592.9985558,0
+RRC.US,D,20180102,000000,17.2266,17.6155,16.9422,17.4782,8762303.6765723,0
+RRC.US,D,20180103,000000,17.868,17.9376,17.2972,17.3708,11628912.290935,0
+RRC.US,D,20180104,000000,17.1471,17.4544,16.6777,16.971,9860214.3304198,0
+RRC.US,D,20180105,000000,16.6309,16.7761,16.3266,16.3465,8480365.9272931,0
+RRC.US,D,20180108,000000,16.3862,16.4638,16.0541,16.435,8370957.3685326,0
+RRC.US,D,20180109,000000,16.4936,16.7463,16.3763,16.6399,6996504.6818765,0
+RRC.US,D,20180110,000000,16.7065,17.0446,16.3564,16.3664,5718617.8236859,0
+RRC.US,D,20180111,000000,16.612,17.0883,16.4151,16.8457,7552824.5685153,0
+RRC.US,D,20180112,000000,16.796,17.2067,16.7115,17.1471,6824260.0585887,0
+RRC.US,D,20180116,000000,17.0198,17.0396,16.2589,16.3664,8577256.5445062,0
+RRC.US,D,20180117,000000,16.4538,16.5523,16.074,16.3664,9191488.3764853,0
+RRC.US,D,20180118,000000,16.2689,16.3962,16.0541,16.064,6101409.0151151,0
+RRC.US,D,20180119,000000,16.0352,16.0352,15.4166,15.6831,11441216.571992,0
+RRC.US,D,20180122,000000,15.6831,16.1635,15.6742,16.1436,7052880.1652773,0
+RRC.US,D,20180123,000000,16.435,17.0297,16.3862,16.9034,9035486.2071952,0
+RRC.US,D,20180124,000000,16.8736,17.0496,16.4936,16.5822,8710487.3020939,0
+RRC.US,D,20180125,000000,15.518,15.7021,14.7275,14.9442,33998542.212777,0
+RRC.US,D,20180126,000000,14.8945,15.2735,14.7911,14.9244,9687371.4120705,0
+RRC.US,D,20180129,000000,14.621,14.8846,14.4052,14.7185,12143182.592897,0
+RRC.US,D,20180130,000000,14.5335,14.7085,14.069,14.27,19644383.850214,0
+RRC.US,D,20180131,000000,14.26,14.3077,13.7419,13.8991,13709414.487984,0
+RRC.US,D,20180201,000000,13.8393,13.9875,13.4495,13.5868,11733777.829379,0
+RRC.US,D,20180202,000000,13.4117,13.4395,12.9333,13.2158,12862046.678525,0
+RRC.US,D,20180205,000000,13.0119,13.4207,12.6599,12.7772,13653257.206312,0
+RRC.US,D,20180206,000000,12.5425,13.5181,12.3894,13.4495,13494004.132931,0
+RRC.US,D,20180207,000000,13.4595,13.6942,12.7772,12.7971,11006256.062275,0
+RRC.US,D,20180208,000000,12.8847,13.2844,12.5027,12.5027,11041492.122014,0
+RRC.US,D,20180209,000000,12.6012,12.65,11.6366,12.3993,13246663.926813,0
+RRC.US,D,20180212,000000,12.6012,12.8647,12.4541,12.7285,8702676.2835431,0
+RRC.US,D,20180213,000000,12.5813,12.8071,12.4043,12.4183,5212435.0632015,0
+RRC.US,D,20180214,000000,12.2502,12.8647,12.1527,12.817,9508292.1475507,0
+RRC.US,D,20180215,000000,12.8449,13.4017,12.64,13.2944,12070639.065305,0
+RRC.US,D,20180216,000000,13.197,13.3829,12.9085,12.9533,7688711.9572838,0
+RRC.US,D,20180220,000000,13.0408,13.2068,12.65,12.7584,8723123.8971158,0
+RRC.US,D,20180221,000000,12.7584,12.8647,12.5027,12.6012,10272782.516229,0
+RRC.US,D,20180222,000000,12.7384,13.2248,12.6112,12.6788,9661626.6247431,0
+RRC.US,D,20180223,000000,12.8359,13.1382,12.7384,13.1184,6586180.8567008,0
+RRC.US,D,20180226,000000,13.187,13.4495,13.0706,13.2158,5405450.0777338,0
+RRC.US,D,20180227,000000,13.167,13.4117,12.8359,12.8359,7486131.2605327,0
+RRC.US,D,20180228,000000,13.714,14.0462,12.8548,12.9632,16321640.108648,0
+RRC.US,D,20180301,000000,13.0408,13.8443,12.9135,13.4297,12378172.7823,0
+RRC.US,D,20180302,000000,13.3242,14.3277,13.2745,14.2899,8951264.3622172,0
+RRC.US,D,20180305,000000,14.2799,14.994,14.2551,14.7374,11222431.631683,0
+RRC.US,D,20180306,000000,14.8647,14.994,14.6698,14.8448,9589256.0496727,0
+RRC.US,D,20180307,000000,14.631,15.1561,14.5902,14.8846,8805814.3078438,0
+RRC.US,D,20180308,000000,14.8945,15.0388,14.5624,14.6897,6085553.6932161,0
+RRC.US,D,20180309,000000,14.7861,15.4216,14.6996,15.353,10637536.368477,0
+RRC.US,D,20180312,000000,15.353,15.4654,14.9343,15.2157,5969896.72183,0
+RRC.US,D,20180313,000000,15.3132,15.4504,15.1262,15.2058,5423580.9319424,0
+RRC.US,D,20180314,000000,15.1561,15.1859,14.5723,14.6698,8295918.0958264,0
+RRC.US,D,20180315,000000,14.8259,15.0079,14.2789,14.3953,7151499.3021723,0
+RRC.US,D,20180316,000000,14.4052,14.8995,14.2988,14.7573,8334809.2859003,0
+RRC.US,D,20180319,000000,14.4938,14.5723,14.2342,14.3177,5090317.510689,0
+RRC.US,D,20180320,000000,14.3764,14.5056,13.9477,13.9766,7414970.3475783,0
+RRC.US,D,20180321,000000,14.082,15.0884,14.0632,15.0398,10275462.274782,0
+RRC.US,D,20180322,000000,14.7185,15.1074,14.7185,14.7761,6818071.9782383,0
+RRC.US,D,20180323,000000,14.8846,15.0079,14.2441,14.3077,5868201.6444423,0
+RRC.US,D,20180326,000000,14.5236,14.7911,14.1616,14.7673,5740165.4957415,0
+RRC.US,D,20180327,000000,14.621,14.6399,13.8981,13.9667,6679621.4733155,0
+RRC.US,D,20180328,000000,13.9279,14.2053,13.713,14.0064,7310473.8415496,0
+RRC.US,D,20180329,000000,14.092,14.3077,14.0164,14.2014,7250753.9390319,0
+RRC.US,D,20180402,000000,13.8881,13.9477,13.1552,13.4187,8044184.6945431,0
+RRC.US,D,20180403,000000,13.3809,13.6634,13.1452,13.6246,5276120.8072698,0
+RRC.US,D,20180404,000000,13.3909,13.4674,13.1064,13.4575,7726189.3610443,0
+RRC.US,D,20180405,000000,13.5162,14.3077,13.4923,14.1814,9544228.0616821,0
+RRC.US,D,20180406,000000,14.0632,14.2302,13.362,13.6434,6335901.4632477,0
+RRC.US,D,20180409,000000,13.6932,14.0353,13.5858,13.6056,5260322.8010322,0
+RRC.US,D,20180410,000000,13.8781,14.5624,13.7409,14.4341,8871889.2100065,0
+RRC.US,D,20180411,000000,14.454,14.7135,14.2103,14.6399,7049688.587924,0
+RRC.US,D,20180412,000000,14.6499,14.6499,14.2889,14.3277,4331949.8623959,0
+RRC.US,D,20180413,000000,14.3575,14.4838,14.092,14.2988,5812618.5249212,0
+RRC.US,D,20180416,000000,14.3475,14.3764,14.102,14.1616,7550182.0148655,0
+RRC.US,D,20180417,000000,14.0353,14.072,13.7509,13.8294,6693250.5342629,0
+RRC.US,D,20180418,000000,13.9865,14.4689,13.9766,14.1914,7850039.4553904,0
+RRC.US,D,20180419,000000,14.1516,14.4699,13.8383,13.9079,8155913.0292816,0
+RRC.US,D,20180420,000000,13.8205,13.8383,13.2327,13.3719,7596612.7282524,0
+RRC.US,D,20180423,000000,13.2327,13.3997,12.9463,13.3719,5914141.6553249,0
+RRC.US,D,20180424,000000,13.5162,13.6434,13.0199,13.1164,6803545.9774676,0
+RRC.US,D,20180425,000000,12.9901,13.3321,12.8727,13.2228,8355668.1644817,0
+RRC.US,D,20180426,000000,13.4575,13.8781,13.185,13.8205,12818457.615295,0
+RRC.US,D,20180427,000000,13.6932,13.9856,13.5162,13.5758,7163314.3727147,0
+RRC.US,D,20180430,000000,13.4376,13.6196,13.1263,13.5261,8383885.5695507,0
+RRC.US,D,20180501,000000,13.4873,13.713,13.4097,13.5758,6602268.4578589,0
+RRC.US,D,20180502,000000,13.546,13.723,13.3123,13.4475,5434581.5167707,0
+RRC.US,D,20180503,000000,13.3997,13.8205,13.0885,13.1064,7222605.9160792,0
+RRC.US,D,20180504,000000,13.1064,13.4277,12.9901,13.3023,5561507.5516095,0
+RRC.US,D,20180507,000000,13.5072,14.264,13.4873,13.7906,8899510.3310899,0
+RRC.US,D,20180508,000000,13.8105,14.0353,13.3809,14.0263,6358982.580629,0
+RRC.US,D,20180509,000000,14.2491,14.8846,14.2014,14.444,8400033.5029839,0
+RRC.US,D,20180510,000000,14.5335,14.5394,14.1068,14.4152,4750503.0098966,0
+RRC.US,D,20180511,000000,14.444,14.449,13.9378,13.9577,5030104.8945911,0
+RRC.US,D,20180514,000000,14.0263,14.5037,13.9836,14.4152,4657567.173317,0
+RRC.US,D,20180515,000000,14.4152,14.5136,14.1118,14.444,5629494.9868933,0
+RRC.US,D,20180516,000000,14.444,15.167,14.2889,15.0984,7166211.3274579,0
+RRC.US,D,20180517,000000,15.1272,15.3729,14.9641,15.3043,8557663.6381641,0
+RRC.US,D,20180518,000000,15.3043,15.4226,14.6698,14.8159,9338403.499606,0
+RRC.US,D,20180521,000000,14.9144,15.7627,14.8746,15.7031,9312985.5121021,0
+RRC.US,D,20180522,000000,15.89,16.1505,15.0298,15.0884,9743939.9587516,0
+RRC.US,D,20180523,000000,14.9244,15.2745,14.7374,15.1074,7033332.5081416,0
+RRC.US,D,20180524,000000,14.9343,15.0686,14.5812,14.7673,8204621.2860538,0
+RRC.US,D,20180525,000000,14.5037,14.8945,14.1318,14.8448,7751208.1499946,0
+RRC.US,D,20180529,000000,14.631,15.0128,14.3953,14.7473,6163185.2426761,0
+RRC.US,D,20180530,000000,14.8746,15.344,14.7085,15.3241,6539175.9811625,0
+RRC.US,D,20180531,000000,15.2167,15.7129,15.1074,15.4704,20821218.169748,0
+RRC.US,D,20180601,000000,15.4704,16.1058,15.4226,15.9984,10856119.195663,0
+RRC.US,D,20180604,000000,15.9984,16.1943,15.1869,15.2545,7684642.5453276,0
+RRC.US,D,20180605,000000,15.2357,15.539,15.0208,15.4614,4632251.7506808,0
+RRC.US,D,20180606,000000,15.5986,15.6841,15.2545,15.4126,4823030.4488824,0
+RRC.US,D,20180607,000000,15.5489,15.9198,15.4992,15.8701,6127362.9543295,0
+RRC.US,D,20180608,000000,15.7727,15.8413,15.3241,15.6841,5000543.0853251,0
+RRC.US,D,20180611,000000,15.7429,15.9,15.4326,15.8125,5246070.3065754,0
+RRC.US,D,20180612,000000,15.8025,16.1406,15.7826,16.0074,7598140.1403505,0
+RRC.US,D,20180613,000000,15.9486,16.2809,15.89,16.2321,7657081.7565194,0
+RRC.US,D,20180614,000000,16.3783,16.4758,15.7617,15.7915,7186407.556551,0
+RRC.US,D,20180615,000000,15.6742,16.0472,15.4782,15.6275,56109008.813657,0
+RRC.US,D,20180618,000000,15.6076,16.3972,15.5678,16.0074,9553937.5358232,0
+RRC.US,D,20180619,000000,15.712,16.2809,15.518,16.251,5604224.8134634,0
+RRC.US,D,20180620,000000,16.5255,16.7602,16.2997,16.6617,4862464.6294322,0
+RRC.US,D,20180621,000000,16.5951,16.9462,16.427,16.4658,6635834.3191164,0
+RRC.US,D,20180622,000000,16.9174,17.0038,16.3783,16.5056,8624686.762584,0
+RRC.US,D,20180625,000000,16.3684,16.5553,15.9388,16.2321,6967095.714374,0
+RRC.US,D,20180626,000000,16.3097,16.6717,15.9934,16.615,8672496.0684571,0
+RRC.US,D,20180627,000000,16.9272,17.0436,16.2709,16.2809,6187492.1107801,0
+RRC.US,D,20180628,000000,16.3385,16.6717,16.1257,16.615,7692168.9966476,0
+RRC.US,D,20180629,000000,16.3196,16.9074,16.3147,16.3584,5462597.8142561,0
+RRC.US,D,20180702,000000,16.066,16.447,15.9586,16.3584,4819230.5210883,0
+RRC.US,D,20180703,000000,16.6439,16.7105,16.3584,16.4658,2112623.1003181,0
+RRC.US,D,20180705,000000,16.5156,16.6051,16.2421,16.2709,3774911.0161454,0
+RRC.US,D,20180706,000000,16.1933,16.7303,16.1357,16.6915,4564623.292434,0
+RRC.US,D,20180709,000000,16.8676,17.2207,16.7701,17.1511,4850074.3912004,0
+RRC.US,D,20180710,000000,17.2883,17.4304,16.5404,16.6249,5939404.7899894,0
+RRC.US,D,20180711,000000,16.4558,16.6249,16.1456,16.2321,7650136.5061163,0
+RRC.US,D,20180712,000000,16.3684,16.3882,15.7816,15.9198,5033052.1262303,0
+RRC.US,D,20180713,000000,15.9,16.251,15.7816,16.0372,3581325.8616132,0
+RRC.US,D,20180716,000000,15.7717,15.9099,15.5976,15.7816,3684807.7798822,0
+RRC.US,D,20180717,000000,15.7517,16.1555,15.6782,15.9388,4106534.4050536,0
+RRC.US,D,20180718,000000,15.89,15.9099,15.523,15.7915,4923797.4147712,0
+RRC.US,D,20180719,000000,15.7319,16.2231,15.7319,16.0859,3921460.1234637,0
+RRC.US,D,20180720,000000,16.0472,16.0561,15.7369,15.9586,3440013.5957744,0
+RRC.US,D,20180723,000000,16.1645,16.2779,15.6931,15.712,3356055.2017311,0
+RRC.US,D,20180724,000000,15.7915,15.9298,15.6026,15.6275,4058784.4259177,0
+RRC.US,D,20180725,000000,15.6076,15.7021,15.3719,15.5479,4689591.5449455,0
+RRC.US,D,20180726,000000,15.5479,15.8015,15.4694,15.538,5444104.9663969,0
+RRC.US,D,20180727,000000,15.4316,15.518,14.0034,14.1486,13086787.419923,0
+RRC.US,D,20180730,000000,14.2571,14.6091,14.1984,14.2471,9729919.743554,0
+RRC.US,D,20180731,000000,14.7354,15.1859,14.1874,15.0874,12050525.290322,0
+RRC.US,D,20180801,000000,14.8925,15.1959,14.5316,15.0388,6110684.0968754,0
+RRC.US,D,20180802,000000,14.8428,15.1461,14.7255,14.9224,5676994.5870875,0
+RRC.US,D,20180803,000000,14.9721,15.3381,14.8438,15.2257,4731032.7791806,0
+RRC.US,D,20180806,000000,15.2833,15.6125,15.2435,15.4782,6085355.6022462,0
+RRC.US,D,20180807,000000,15.6453,15.7965,15.5082,15.6931,6321208.5431825,0
+RRC.US,D,20180808,000000,15.5976,15.8015,15.4694,15.5678,3166434.8832117,0
+RRC.US,D,20180809,000000,15.6175,16.0372,15.5508,15.7517,4846293.5686269,0
+RRC.US,D,20180810,000000,15.6742,15.6742,15.3231,15.353,5404301.7534309,0
+RRC.US,D,20180813,000000,15.3331,15.6364,14.9025,14.9124,6770688.0149047,0
+RRC.US,D,20180814,000000,15.1959,15.2735,15.0108,15.0476,3704806.9235432,0
+RRC.US,D,20180815,000000,14.7841,14.8766,14.0134,14.3555,6557304.8242951,0
+RRC.US,D,20180816,000000,14.4331,14.5404,14.2083,14.3057,3988155.4425221,0
+RRC.US,D,20180817,000000,14.3455,14.6429,14.3357,14.5316,3456455.1462798,0
+RRC.US,D,20180820,000000,14.4918,14.8239,14.452,14.629,6140569.6893512,0
+RRC.US,D,20180821,000000,14.8428,15.4316,14.8041,15.4116,8820278.9708014,0
+RRC.US,D,20180822,000000,15.6453,16.076,15.528,16.0372,6526441.8489626,0
+RRC.US,D,20180823,000000,15.9486,16.2033,15.7517,16.1645,5428262.7164908,0
+RRC.US,D,20180824,000000,16.2908,16.5752,16.2709,16.2908,5266135.8157391,0
+RRC.US,D,20180827,000000,16.3286,16.6817,15.9437,16.1157,5056974.8788494,0
+RRC.US,D,20180828,000000,16.0561,16.2908,15.712,15.7816,5399200.6595703,0
+RRC.US,D,20180829,000000,15.8313,16.2997,15.5678,16.2033,3977281.5554715,0
+RRC.US,D,20180830,000000,16.3196,16.3196,15.9686,16.1058,4172040.1727544,0
+RRC.US,D,20180831,000000,16.0372,16.0959,15.8214,16.0561,3817868.6015617,0
+RRC.US,D,20180904,000000,16.1555,16.2133,15.4982,15.5082,4623201.9094143,0
+RRC.US,D,20180905,000000,15.3818,15.4067,14.9422,15.2833,5577559.9589405,0
+RRC.US,D,20180906,000000,15.2535,15.2635,14.4569,14.619,7247692.07607,0
+RRC.US,D,20180907,000000,14.4331,14.5704,14.2491,14.3257,4400922.7248397,0
+RRC.US,D,20180910,000000,14.3257,14.4718,14.1785,14.2371,4274279.2461561,0
+RRC.US,D,20180911,000000,14.1785,14.6578,14.1088,14.6479,5685510.4877192,0
+RRC.US,D,20180912,000000,14.8925,15.4067,14.8379,15.0974,8186250.1082828,0
+RRC.US,D,20180913,000000,15.0298,15.544,14.9323,15.2833,5669941.744127,0
+RRC.US,D,20180914,000000,15.2635,15.5986,15.2347,15.3918,4407972.5511864,0
+RRC.US,D,20180917,000000,15.4694,15.8025,15.4694,15.7129,5394460.5538225,0
+RRC.US,D,20180918,000000,15.9208,16.0919,15.8125,16.0183,4512645.0263508,0
+RRC.US,D,20180919,000000,16.0571,16.9482,16.0382,16.8318,7384672.4845559,0
+RRC.US,D,20180920,000000,17.2813,17.507,17.0755,17.4484,10475473.822152,0
+RRC.US,D,20180921,000000,17.5468,17.6631,17.0943,17.1241,14775690.918915,0
+RRC.US,D,20180924,000000,17.4186,17.4991,16.7125,17.0655,6317257.7847007,0
+RRC.US,D,20180925,000000,17.1241,17.2813,16.7025,16.9969,6058786.2738256,0
+RRC.US,D,20180926,000000,16.9869,16.9869,16.1167,16.1843,8532183.3073093,0
+RRC.US,D,20180927,000000,16.3604,16.9382,16.251,16.6547,5918705.791937,0
+RRC.US,D,20180928,000000,16.449,17.0267,16.449,16.6359,7327527.7646474,0
+RRC.US,D,20181001,000000,16.802,16.8218,16.4678,16.6837,4583564.6102048,0
+RRC.US,D,20181002,000000,16.7622,17.1043,16.612,16.9292,4282200.873878,0
+RRC.US,D,20181003,000000,17.0367,17.507,16.8517,17.1241,5866382.6263477,0
+RRC.US,D,20181004,000000,17.0565,17.5269,16.8894,17.0367,5604548.5966731,0
+RRC.US,D,20181005,000000,17.0943,17.2714,16.8894,17.0565,4101129.6387416,0
+RRC.US,D,20181008,000000,16.9581,18.1634,16.9581,17.5369,10433453.398076,0
+RRC.US,D,20181009,000000,17.5369,18.1634,17.4862,18.0937,7730463.9027359,0
+RRC.US,D,20181010,000000,18.1933,18.2082,16.8696,16.9482,8923055.0014515,0
+RRC.US,D,20181011,000000,16.6459,16.8417,16.2341,16.253,6898344.0702723,0
+RRC.US,D,20181012,000000,16.6547,16.7323,15.9398,16.4092,6771088.2189963,0
+RRC.US,D,20181015,000000,16.7522,17.349,16.5871,17.2813,6318377.953942,0
+RRC.US,D,20181016,000000,17.3102,17.6631,16.8894,17.1739,5991034.1344148,0
+RRC.US,D,20181017,000000,16.977,17.3638,16.7323,16.8894,5092600.081764,0
+RRC.US,D,20181018,000000,16.6637,17.0854,16.5275,16.802,6950740.6401296,0
+RRC.US,D,20181019,000000,16.792,17.2525,16.792,17.0267,4587546.5403621,0
+RRC.US,D,20181022,000000,16.8894,17.0367,16.2828,16.3504,8556758.6540375,0
+RRC.US,D,20181023,000000,15.9894,16.3504,15.519,16.1267,9146906.8473306,0
+RRC.US,D,20181024,000000,16.9382,16.9869,15.3331,15.3918,11132805.020394,0
+RRC.US,D,20181025,000000,15.6941,15.9696,15.3033,15.6374,12154361.157938,0
+RRC.US,D,20181026,000000,15.353,15.8025,14.987,15.5092,6774018.3564908,0
+RRC.US,D,20181029,000000,15.519,15.9208,14.6916,14.9622,9394274.2029718,0
+RRC.US,D,20181030,000000,14.8826,15.5092,14.7841,15.2347,7359474.7098561,0
+RRC.US,D,20181031,000000,15.4504,15.8472,15.3281,15.519,6986156.6911572,0
+RRC.US,D,20181101,000000,15.6752,16.1843,15.5042,16.1745,7409480.1105433,0
+RRC.US,D,20181102,000000,16.1655,16.2629,15.7229,16.0481,5845121.5325989,0
+RRC.US,D,20181105,000000,16.6737,17.2714,16.6737,17.2037,9259387.3244322,0
+RRC.US,D,20181106,000000,17.2037,17.3688,16.8517,17.0267,5141707.5370899,0
+RRC.US,D,20181107,000000,17.0655,17.2912,16.607,17.0943,6319828.9451584,0
+RRC.US,D,20181108,000000,17.0565,17.1739,16.6459,16.7025,4395705.9941186,0
+RRC.US,D,20181109,000000,16.4877,17.4583,16.429,17.329,10850259.926212,0
+RRC.US,D,20181112,000000,17.6235,17.859,17.1541,17.2326,10777050.732517,0
+RRC.US,D,20181113,000000,17.4086,17.9764,17.3201,17.4484,15601124.929759,0
+RRC.US,D,20181114,000000,17.7219,17.8392,16.6359,17.0755,13544814.969491,0
+RRC.US,D,20181115,000000,16.8417,17.0068,16.607,16.6935,7011373.5710773,0
+RRC.US,D,20181116,000000,16.802,16.9382,15.9844,16.5673,6480543.0651346,0
+RRC.US,D,20181119,000000,16.3504,17.0168,16.2729,16.5275,6686922.6841418,0
+RRC.US,D,20181120,000000,16.1655,16.1745,15.1959,15.3918,7481224.2354904,0
+RRC.US,D,20181121,000000,15.529,15.9796,15.4694,15.7527,5624427.075784,0
+RRC.US,D,20181123,000000,15.0388,15.4992,15.0388,15.2735,4184879.8864358,0
+RRC.US,D,20181126,000000,15.3331,15.529,14.9025,15.0298,4999837.1977063,0
+RRC.US,D,20181127,000000,14.9721,14.9721,14.2362,14.5306,7571272.1671682,0
+RRC.US,D,20181128,000000,14.4023,14.992,14.2959,14.6767,8324319.5143345,0
+RRC.US,D,20181129,000000,14.6867,14.7741,14.2859,14.5206,8171058.4414101,0
+RRC.US,D,20181130,000000,14.4321,14.5694,14.2362,14.2461,7041408.988703,0
+RRC.US,D,20181203,000000,14.6867,14.6867,14.0412,14.5206,7425765.8026713,0
+RRC.US,D,20181204,000000,14.5982,14.7653,14.2173,14.2561,6236429.6301977,0
+RRC.US,D,20181206,000000,13.7369,13.9527,13.0617,13.6006,9033690.3164727,0
+RRC.US,D,20181207,000000,13.9229,14.0174,13.5022,13.551,7135005.4636951,0
+RRC.US,D,20181210,000000,13.3063,13.7459,12.8558,12.9343,9823545.3791457,0
+RRC.US,D,20181211,000000,13.0716,13.541,12.9055,12.9642,6714591.0655072,0
+RRC.US,D,20181212,000000,13.1482,13.4047,12.7484,12.7772,6567198.3118754,0
+RRC.US,D,20181213,000000,12.7484,12.9055,12.4699,12.5714,6496514.0238942,0
+RRC.US,D,20181214,000000,12.4063,12.4063,11.4436,11.5123,12119205.541231,0
+RRC.US,D,20181217,000000,11.2278,11.6544,10.9733,11.0319,11836504.588671,0
+RRC.US,D,20181218,000000,11.1204,11.1791,10.5715,10.9036,14242230.931316,0
+RRC.US,D,20181219,000000,10.9434,11.1791,10.473,10.5993,11419666.88886,0
+RRC.US,D,20181220,000000,10.4432,10.6888,9.97276,10.0613,10517359.504147,0
+RRC.US,D,20181221,000000,10.0016,10.0613,9.66846,9.7878,10796126.792369,0
+RRC.US,D,20181224,000000,9.65851,9.68834,9.16872,9.23735,5037477.4986096,0
+RRC.US,D,20181226,000000,9.32555,10.2373,9.05107,10.2174,10453748.169884,0
+RRC.US,D,20181227,000000,9.97276,10.0016,9.53619,9.9927,7045853.4663028,0
+RRC.US,D,20181228,000000,10.0016,10.1091,9.38413,9.45265,10558265.792209,0
+RRC.US,D,20181231,000000,9.52227,9.64956,9.2079,9.38413,8017331.8044295,0
+RRC.US,D,20190102,000000,9.17847,9.96282,9.04113,9.7679,9095929.0914763,0
+RRC.US,D,20190103,000000,9.71818,10.0513,9.51232,9.75796,5973011.8783016,0
+RRC.US,D,20190104,000000,9.95288,10.5466,9.83553,10.4829,10164035.601419,0
+RRC.US,D,20190107,000000,10.6291,11.1105,10.5118,10.9136,9382685.378461,0
+RRC.US,D,20190108,000000,10.9832,11.1592,10.6988,10.7882,7362160.5016365,0
+RRC.US,D,20190109,000000,10.8937,11.4138,10.835,11.376,11953918.234802,0
+RRC.US,D,20190110,000000,11.1791,11.3462,10.9434,11.2179,6226474.8048046,0
+RRC.US,D,20190111,000000,11.0607,11.371,10.9136,11.2776,5453625.3994092,0
+RRC.US,D,20190114,000000,11.199,11.6793,11.199,11.6395,9594641.7107641,0
+RRC.US,D,20190115,000000,11.6694,11.9051,11.4237,11.5123,7314623.6965392,0
+RRC.US,D,20190116,000000,11.5123,11.7976,11.4535,11.4824,6133769.2364083,0
+RRC.US,D,20190117,000000,11.3959,11.5123,11.2129,11.2964,6791773.1395177,0
+RRC.US,D,20190118,000000,11.4138,11.5461,11.1403,11.3262,9267553.2978684,0
+RRC.US,D,20190122,000000,11.1403,11.1403,10.5993,10.6689,10543700.57546,0
+RRC.US,D,20190123,000000,10.7783,10.7982,10.1697,10.3845,8074961.1936147,0
+RRC.US,D,20190124,000000,10.3546,10.6988,10.2472,10.5993,9301342.3885438,0
+RRC.US,D,20190125,000000,10.6391,11.1303,10.6192,11.0508,6380443.7764235,0
+RRC.US,D,20190128,000000,10.835,11.1503,10.7485,11.0508,6110997.8247059,0
+RRC.US,D,20190129,000000,11.1204,11.189,10.9036,11.1105,4850809.4394188,0
+RRC.US,D,20190130,000000,11.1691,11.5809,11.1453,11.5311,7240562.8122278,0
+RRC.US,D,20190131,000000,11.5609,11.5609,10.7226,10.8161,7491698.9239875,0
+RRC.US,D,20190201,000000,10.7882,10.9832,10.6441,10.7386,5433098.348341,0
+RRC.US,D,20190204,000000,10.659,10.845,10.4233,10.6789,4708300.5834571,0
+RRC.US,D,20190205,000000,10.649,10.7485,10.5118,10.5118,5078245.0224394,0
+RRC.US,D,20190206,000000,10.4929,10.4929,9.90316,9.94293,10851063.351008,0
+RRC.US,D,20190207,000000,9.86437,9.90316,9.36444,9.47255,10536182.168443,0
+RRC.US,D,20190208,000000,9.39408,9.4974,9.05107,9.25694,15221135.166971,0
+RRC.US,D,20190211,000000,9.33511,10.2174,9.28647,10.1498,13501696.498007,0
+RRC.US,D,20190212,000000,10.3358,10.6093,10.1449,10.2075,9458637.6795971,0
+RRC.US,D,20190213,000000,10.1886,10.4631,10.1697,10.1886,5674160.9812331,0
+RRC.US,D,20190214,000000,10.1498,10.3268,10.0713,10.1796,4842811.3908151,0
+RRC.US,D,20190215,000000,10.307,10.6789,10.2672,10.659,6154250.0327323,0
+RRC.US,D,20190219,000000,10.649,10.835,10.5515,10.6789,4713399.6662418,0
+RRC.US,D,20190220,000000,10.7087,11.0508,10.6639,10.8648,6979731.303858,0
+RRC.US,D,20190221,000000,10.835,10.8738,10.5565,10.6192,5234139.5991724,0
+RRC.US,D,20190222,000000,10.6689,10.7634,10.3646,10.4034,5250196.0286551,0
+RRC.US,D,20190225,000000,10.3546,10.9335,10.297,10.7982,9458545.1701086,0
+RRC.US,D,20190226,000000,10.9931,11.4237,10.1498,10.3944,15177687.884588,0
+RRC.US,D,20190227,000000,10.3944,10.826,10.1299,10.1597,9846522.9261214,0
+RRC.US,D,20190228,000000,10.1886,10.5217,9.92304,10.4929,12943432.906572,0
+RRC.US,D,20190301,000000,10.5814,10.8549,10.4929,10.7286,10212442.196816,0
+RRC.US,D,20190304,000000,10.6888,11.0807,10.6689,10.9136,8900596.3120418,0
+RRC.US,D,20190305,000000,10.9235,10.9235,10.6291,10.7386,7164769.3860828,0
+RRC.US,D,20190306,000000,10.649,10.6838,10.3458,10.3944,5366542.7990532,0
+RRC.US,D,20190307,000000,10.4432,10.4432,10.0513,10.1199,5937001.5543641,0
+RRC.US,D,20190308,000000,9.97276,10.0016,9.5899,9.59984,6267202.1071177,0
+RRC.US,D,20190311,000000,9.63962,9.7679,9.51232,9.65851,5725585.1959232,0
+RRC.US,D,20190312,000000,9.73807,10.2224,9.71321,10.1886,6109858.5502442,0
+RRC.US,D,20190313,000000,10.307,10.6451,10.2771,10.5993,7893353.0012299,0
+RRC.US,D,20190314,000000,10.5903,10.7684,10.5853,10.6988,5525056.8020638,0
+RRC.US,D,20190315,000000,10.5417,10.6391,10.2363,10.3358,10674415.477175,0
+RRC.US,D,20190318,000000,10.3746,10.7087,10.3646,10.6888,4395730.1270286,0
+RRC.US,D,20190319,000000,10.8748,10.9046,10.5118,10.5715,4466942.3224169,0
+RRC.US,D,20190320,000000,10.5118,11.2686,10.473,11.1115,6164898.6792893,0
+RRC.US,D,20190321,000000,11.1313,11.3372,11.0717,11.2686,5727232.2670338,0
+RRC.US,D,20190322,000000,11.0717,11.0915,10.5118,10.6789,4994170.9915356,0
+RRC.US,D,20190325,000000,10.6192,10.8937,10.3944,10.7783,5312580.6066568,0
+RRC.US,D,20190326,000000,10.9245,11.0915,10.6739,10.8648,5995220.1887695,0
+RRC.US,D,20190327,000000,10.8072,10.8588,10.4829,10.5814,5033038.0486995,0
+RRC.US,D,20190328,000000,10.5715,11.0717,10.3845,11.013,5816474.7628387,0
+RRC.US,D,20190329,000000,11.1214,11.1801,10.9265,11.0429,5279078.0942881,0
+RRC.US,D,20190401,000000,11.1701,11.2188,10.8648,10.9444,4921476.6332554,0
+RRC.US,D,20190402,000000,10.9543,10.9792,10.649,10.6888,4180979.4048499,0
+RRC.US,D,20190403,000000,10.7186,10.7386,10.0006,10.0603,9575893.4562737,0
+RRC.US,D,20190404,000000,10.0901,10.3646,9.95189,10.3646,7310019.3384104,0
+RRC.US,D,20190405,000000,10.3646,10.6789,10.3646,10.6291,4911539.9075448,0
+RRC.US,D,20190408,000000,10.7386,10.9146,10.6093,10.7186,5565325.5790861,0
+RRC.US,D,20190409,000000,10.7386,10.7684,10.3546,10.4034,6067716.4560798,0
+RRC.US,D,20190410,000000,10.4432,10.6291,10.3158,10.3646,5762300.4019415,0
+RRC.US,D,20190411,000000,10.2662,10.3546,10.0106,10.1587,5633645.8474208,0
+RRC.US,D,20190412,000000,10.5317,10.5903,10.0752,10.1389,8647668.3317114,0
+RRC.US,D,20190415,000000,10.0603,10.2294,9.79078,9.98174,8775522.4780489,0
+RRC.US,D,20190416,000000,10.0305,10.2662,9.73608,10.1786,8792073.6321874,0
+RRC.US,D,20190417,000000,10.2363,10.3358,9.86338,9.97177,7246026.905277,0
+RRC.US,D,20190418,000000,9.97177,10.0205,9.51033,9.57895,12414598.393398,0
+RRC.US,D,20190422,000000,9.67642,9.76592,9.40233,9.65653,13109629.21928,0
+RRC.US,D,20190423,000000,9.83454,10.306,9.46061,9.51033,17524348.929899,0
+RRC.US,D,20190424,000000,9.60779,9.83951,9.51033,9.5889,8794344.1368075,0
+RRC.US,D,20190425,000000,9.45066,9.51531,9.05804,9.24461,11280228.945701,0
+RRC.US,D,20190426,000000,9.20532,9.44092,9.01866,9.07763,9631382.0552304,0
+RRC.US,D,20190429,000000,9.03825,9.37239,8.97938,9.22501,7194367.3947139,0
+RRC.US,D,20190430,000000,9.3528,9.36245,8.80255,8.88112,14737113.456672,0
+RRC.US,D,20190501,000000,8.88112,9.10219,8.82224,8.87147,7048502.0531802,0
+RRC.US,D,20190502,000000,8.74358,8.7927,8.34081,8.58645,12297939.906244,0
+RRC.US,D,20190503,000000,8.6847,9.09245,8.59132,8.96953,8587319.9679945,0
+RRC.US,D,20190506,000000,8.7927,9.1562,8.71901,9.09732,8699752.179276,0
+RRC.US,D,20190507,000000,8.97938,9.36245,8.76825,9.24461,11354287.818937,0
+RRC.US,D,20190508,000000,9.22501,9.56503,9.20532,9.40233,6367934.8847174,0
+RRC.US,D,20190509,000000,9.33311,9.49044,9.03825,9.41228,7255528.2330689,0
+RRC.US,D,20190510,000000,9.3528,9.4805,9.10707,9.42113,5524666.6533515,0
+RRC.US,D,20190513,000000,9.34286,9.34286,8.87147,8.93034,5644913.9053355,0
+RRC.US,D,20190514,000000,9.00891,9.33789,8.96953,9.19567,4956169.7025195,0
+RRC.US,D,20190515,000000,9.08747,9.36245,9.03825,9.33311,3508983.4416045,0
+RRC.US,D,20190516,000000,9.40233,9.4805,9.11692,9.14645,4213526.656196,0
+RRC.US,D,20190517,000000,9.03825,9.28399,8.60614,8.60614,5708670.0370582,0
+RRC.US,D,20190520,000000,8.61589,8.64542,8.15415,8.16399,8083284.0309661,0
+RRC.US,D,20190521,000000,8.16399,8.44891,8.12948,8.44891,7727409.0785394,0
+RRC.US,D,20190522,000000,8.31137,8.40953,7.9085,7.92819,7936644.4252352,0
+RRC.US,D,20190523,000000,7.79066,7.81025,7.47292,7.63353,13946054.765111,0
+RRC.US,D,20190524,000000,7.70224,7.97732,7.66286,7.82019,6647385.9387242,0
+RRC.US,D,20190528,000000,7.79066,7.83978,7.55984,7.6924,5455219.1770101,0
+RRC.US,D,20190529,000000,7.59415,8.0362,7.54511,8.01661,5795114.1208359,0
+RRC.US,D,20190530,000000,7.87907,8.07558,7.64327,7.67281,5848187.4177124,0
+RRC.US,D,20190531,000000,7.50573,7.72194,7.4764,7.68255,6871534.4182892,0
+RRC.US,D,20190603,000000,7.73179,7.98716,7.5843,7.96737,9026842.6032476,0
+RRC.US,D,20190604,000000,8.05599,8.23271,7.84953,8.16399,6534119.1309704,0
+RRC.US,D,20190605,000000,8.10501,8.10501,7.51071,7.60399,6237349.6973932,0
+RRC.US,D,20190606,000000,7.57455,7.73179,7.13728,7.35845,9297109.0739069,0
+RRC.US,D,20190607,000000,7.28963,7.37814,6.96533,7.16184,11732768.269309,0
+RRC.US,D,20190610,000000,7.16184,7.35845,6.90646,6.96533,9713371.6060292,0
+RRC.US,D,20190611,000000,7.0244,7.03425,6.70019,6.72973,11805340.957502,0
+RRC.US,D,20190612,000000,6.66091,6.6805,6.4103,6.4644,10674660.828427,0
+RRC.US,D,20190613,000000,6.62202,6.69105,6.49394,6.64172,7189695.6655446,0
+RRC.US,D,20190614,000000,6.59249,6.69105,6.41507,6.43476,9209881.6760906,0
+RRC.US,D,20190617,000000,6.40533,6.72058,6.33134,6.59249,7315441.198867,0
+RRC.US,D,20190618,000000,6.61218,6.86846,6.61218,6.73053,5521636.967603,0
+RRC.US,D,20190619,000000,6.73053,6.90288,6.59319,6.70089,11811214.304483,0
+RRC.US,D,20190620,000000,6.86846,7.18869,6.71074,6.75996,13087149.413574,0
+RRC.US,D,20190621,000000,6.77965,6.94723,6.72058,6.92753,10721949.265659,0
+RRC.US,D,20190624,000000,6.92753,7.12465,6.88815,6.98671,8651966.000775,0
+RRC.US,D,20190625,000000,6.93738,6.97677,6.64172,6.66151,8698499.2790296,0
+RRC.US,D,20190626,000000,6.6812,6.92753,6.63188,6.80929,5352632.1874887,0
+RRC.US,D,20190627,000000,6.7896,6.96692,6.6812,6.7896,5400800.4703987,0
+RRC.US,D,20190628,000000,6.81914,6.99646,6.7699,6.87821,6788515.1966618,0
+RRC.US,D,20190701,000000,6.98671,7.03305,6.5727,6.65167,8739790.6881149,0
+RRC.US,D,20190702,000000,6.65167,6.65167,6.08013,6.08987,11101588.095713,0
+RRC.US,D,20190703,000000,6.12925,6.1589,5.94209,6.01111,5960651.8062073,0
+RRC.US,D,20190705,000000,6.04065,6.30677,6.01956,6.19828,12051732.941361,0
+RRC.US,D,20190708,000000,6.1589,6.26739,6.02096,6.04065,7150094.5657002,0
+RRC.US,D,20190709,000000,6.01111,6.1589,5.89287,6.12925,10212380.859003,0
+RRC.US,D,20190710,000000,6.19828,6.37569,6.09982,6.32647,8370882.9587266,0
+RRC.US,D,20190711,000000,6.31652,6.43476,6.00127,6.02096,7825169.486052,0
+RRC.US,D,20190712,000000,6.0308,6.23776,5.96188,6.18843,7416451.5049322,0
+RRC.US,D,20190715,000000,6.09982,6.18843,5.89773,5.9224,8813838.5004335,0
+RRC.US,D,20190716,000000,5.86333,5.88302,5.36062,5.5085,19107190.300324,0
+RRC.US,D,20190717,000000,5.49874,5.52819,5.11438,5.15376,16834413.16465,0
+RRC.US,D,20190718,000000,5.11438,5.20299,4.88774,5.06505,16903395.076935,0
+RRC.US,D,20190719,000000,5.50352,5.56767,5.10941,5.21293,23373878.740733,0
+RRC.US,D,20190722,000000,5.25231,5.41491,5.17355,5.38041,10366425.245966,0
+RRC.US,D,20190723,000000,5.38041,5.49874,5.24396,5.4002,10487706.190931,0
+RRC.US,D,20190724,000000,5.33117,5.64643,5.33117,5.47895,10890661.434239,0
+RRC.US,D,20190725,000000,5.54788,5.58736,5.04536,5.05531,11660751.643586,0
+RRC.US,D,20190726,000000,5.15376,5.25231,4.84835,5.09469,15759347.326773,0
+RRC.US,D,20190729,000000,5.075,5.08474,4.59217,4.71032,21542135.563804,0
+RRC.US,D,20190730,000000,4.66109,5.50352,4.50336,5.4888,26851514.537728,0
+RRC.US,D,20190731,000000,5.51844,5.85339,5.44942,5.60705,18527884.822406,0
+RRC.US,D,20190801,000000,5.5085,5.53813,4.96649,5.075,14552142.745488,0
+RRC.US,D,20190802,000000,5.02566,5.15376,4.82856,4.92712,8598292.3977612,0
+RRC.US,D,20190805,000000,4.75954,4.75954,4.50346,4.57238,16961199.429718,0
+RRC.US,D,20190806,000000,4.60192,4.67093,4.17816,4.24718,13734548.913794,0
+RRC.US,D,20190807,000000,4.15847,4.45403,4.03038,4.35558,13296714.576707,0
+RRC.US,D,20190808,000000,4.44429,4.54284,4.19785,4.38511,10968926.472588,0
+RRC.US,D,20190809,000000,4.40491,4.55756,4.22748,4.27672,9223015.0068441,0
+RRC.US,D,20190812,000000,4.28666,4.38511,4.12884,4.37527,6710414.0609939,0
+RRC.US,D,20190813,000000,4.28666,4.49351,4.20779,4.27672,9591339.5242398,0
+RRC.US,D,20190814,000000,4.20779,4.21764,3.90696,4.08946,10789176.514276,0
+RRC.US,D,20190815,000000,4.0994,4.16841,3.94177,3.97121,9918289.1729029,0
+RRC.US,D,20190816,000000,3.97121,4.10915,3.70518,4.04022,11498455.812464,0
+RRC.US,D,20190819,000000,4.12884,4.47382,4.12884,4.46398,12412992.549342,0
+RRC.US,D,20190820,000000,4.44429,4.5675,4.10915,4.21764,8668392.4682117,0
+RRC.US,D,20190821,000000,4.24718,4.3161,4.05007,4.05007,7681265.9489973,0
+RRC.US,D,20190822,000000,4.06977,4.23734,3.87265,3.8826,10605068.554626,0
+RRC.US,D,20190823,000000,3.81358,3.87265,3.67564,3.70518,14345176.897875,0
+RRC.US,D,20190826,000000,3.72487,3.78891,3.51305,3.56724,14481414.213838,0
+RRC.US,D,20190827,000000,3.54745,3.57709,3.3406,3.3406,12697618.101477,0
+RRC.US,D,20190828,000000,3.37014,3.58693,3.36039,3.46869,12239322.073285,0
+RRC.US,D,20190829,000000,3.49833,3.80374,3.46869,3.71502,13313076.689717,0
+RRC.US,D,20190830,000000,3.68549,3.72487,3.3406,3.50807,8630405.2567265,0
+RRC.US,D,20190903,000000,3.47854,3.67564,3.31107,3.63627,8534016.4029347,0
+RRC.US,D,20190904,000000,3.72487,3.94177,3.64601,3.90229,12318385.508741,0
+RRC.US,D,20190905,000000,3.94177,4.29641,3.91711,4.10915,11370297.993675,0
+RRC.US,D,20190906,000000,4.04022,4.08946,3.74466,3.87265,16549392.436113,0
+RRC.US,D,20190909,000000,3.95152,4.55259,3.94177,4.5132,22864821.147339,0
+RRC.US,D,20190910,000000,4.72016,5.11438,4.40491,4.44429,21231367.031325,0
+RRC.US,D,20190911,000000,4.48367,5.00101,4.44429,4.65124,17910038.081609,0
+RRC.US,D,20190912,000000,4.49282,4.69082,4.3147,4.3345,13500067.52658,0
+RRC.US,D,20190913,000000,4.37408,4.65124,4.22072,4.58193,12959126.336867,0
+RRC.US,D,20190916,000000,5.20537,5.70023,4.70066,5.11636,28907508.75909,0
+RRC.US,D,20190917,000000,4.99753,5.55176,4.82747,5.12621,25791246.19586,0
+RRC.US,D,20190918,000000,5.0371,5.21532,4.90851,4.9481,16769167.83127,0
+RRC.US,D,20190919,000000,4.99753,5.11636,4.55716,4.61166,18184871.705495,0
+RRC.US,D,20190920,000000,4.65124,4.80957,4.51858,4.69082,48658935.137343,0
+RRC.US,D,20190923,000000,4.6413,4.74025,4.37408,4.60172,15004158.183841,0
+RRC.US,D,20190924,000000,4.57208,4.60172,4.24549,4.35429,13034727.705268,0
+RRC.US,D,20190925,000000,4.24549,4.41863,4.16633,4.39387,7271887.3294651,0
+RRC.US,D,20190926,000000,4.30486,4.37408,3.95848,4.05743,11264168.494067,0
+RRC.US,D,20190927,000000,3.97827,4.09701,3.79021,3.97827,13446506.543812,0
+RRC.US,D,20190930,000000,3.87931,3.98812,3.7012,3.78037,12049455.397976,0
+RRC.US,D,20191001,000000,3.78037,3.95848,3.42165,3.48341,15798213.378399,0
+RRC.US,D,20191002,000000,3.48341,3.67644,3.36715,3.38446,15756049.1624,0
+RRC.US,D,20191003,000000,3.38446,3.62692,3.29545,3.58246,14888552.494888,0
+RRC.US,D,20191004,000000,3.48341,3.66033,3.38446,3.62204,11687691.009961,0
+RRC.US,D,20191007,000000,3.60225,3.7012,3.47854,3.59231,8735318.0554534,0
+RRC.US,D,20191008,000000,3.53294,3.53294,3.28053,3.30529,13093082.087293,0
+RRC.US,D,20191009,000000,3.34488,3.42404,3.22613,3.29545,8929792.1055055,0
+RRC.US,D,20191010,000000,3.35482,3.45377,3.24592,3.38446,7744774.718392,0
+RRC.US,D,20191011,000000,3.46362,3.63189,3.46362,3.55273,8888609.2945154,0
+RRC.US,D,20191014,000000,3.56267,3.56267,3.2855,3.43398,7826480.7074978,0
+RRC.US,D,20191015,000000,3.3944,3.63686,3.29545,3.46362,8289258.4181921,0
+RRC.US,D,20191016,000000,3.48341,3.70608,3.48341,3.55273,13791732.849682,0
+RRC.US,D,20191017,000000,3.56267,3.77042,3.45377,3.76058,8084538.9422885,0
+RRC.US,D,20191018,000000,3.74079,3.85952,3.59727,3.64183,9006334.6573998,0
+RRC.US,D,20191021,000000,3.73084,3.79518,3.55273,3.77042,9522702.5114608,0
+RRC.US,D,20191022,000000,3.76058,3.81995,3.56754,3.71104,10119576.747891,0
+RRC.US,D,20191023,000000,3.69125,3.95848,3.60613,3.80016,11909723.837745,0
+RRC.US,D,20191024,000000,3.90895,3.91393,3.45377,3.77042,18660965.754844,0
+RRC.US,D,20191025,000000,3.71104,4.21227,3.71104,4.17617,20488329.814138,0
+RRC.US,D,20191028,000000,4.24549,4.41366,4.12675,4.1366,13069597.749207,0
+RRC.US,D,20191029,000000,4.16633,4.54732,4.0822,4.43345,12530464.516671,0
+RRC.US,D,20191030,000000,4.50276,4.55229,3.95848,3.99806,14721121.381616,0
+RRC.US,D,20191031,000000,4.06737,4.15639,3.85952,3.98812,9629845.5932909,0
+RRC.US,D,20191101,000000,4.01785,4.26528,3.92875,4.20591,11183864.224819,0
+RRC.US,D,20191104,000000,4.37408,4.76999,4.35429,4.63145,16255516.940665,0
+RRC.US,D,20191105,000000,4.70066,4.95795,4.48297,4.49282,14309755.819157,0
+RRC.US,D,20191106,000000,4.45324,4.73041,4.37408,4.49282,12275968.902725,0
+RRC.US,D,20191107,000000,4.5324,4.68087,4.38402,4.46318,9149155.2301164,0
+RRC.US,D,20191108,000000,4.40381,4.67719,4.32962,4.62151,8780764.3472181,0
+RRC.US,D,20191111,000000,4.46318,4.58193,4.23554,4.24549,11640866.12571,0
+RRC.US,D,20191112,000000,4.30486,4.37408,4.19099,4.27512,8306553.6703903,0
+RRC.US,D,20191113,000000,4.26528,4.31968,4.08716,4.16633,8817058.2328485,0
+RRC.US,D,20191114,000000,4.20591,4.26528,3.92875,3.99806,10150085.773876,0
+RRC.US,D,20191115,000000,3.99806,4.19596,3.94854,4.18612,8535097.3561971,0
+RRC.US,D,20191118,000000,4.12675,4.12675,3.7012,3.74079,15421354.860689,0
+RRC.US,D,20191119,000000,3.68141,3.72099,3.55273,3.59231,8211530.3370919,0
+RRC.US,D,20191120,000000,3.59231,3.66162,3.43398,3.47356,11743805.053503,0
+RRC.US,D,20191121,000000,3.48341,3.52299,3.33504,3.40425,13014114.177939,0
+RRC.US,D,20191122,000000,3.42404,3.91889,3.40425,3.80016,17316587.701792,0
+RRC.US,D,20191125,000000,3.7012,3.86937,3.65168,3.83973,10627680.085799,0
+RRC.US,D,20191126,000000,3.82979,3.82979,3.45377,3.55273,12129969.824648,0
+RRC.US,D,20191127,000000,3.5032,3.66162,3.49335,3.60225,5282135.9350983,0
+RRC.US,D,20191129,000000,3.53294,3.54288,3.41419,3.45377,5358848.4229008,0
+RRC.US,D,20191202,000000,3.53294,3.6121,3.31524,3.32509,11552428.060239,0
+RRC.US,D,20191203,000000,3.30529,3.43398,3.26571,3.36467,10320276.083196,0
+RRC.US,D,20191204,000000,3.37461,3.59231,3.31951,3.55273,8518209.3468559,0
+RRC.US,D,20191205,000000,3.62204,3.74079,3.52299,3.57252,12370465.334154,0
+RRC.US,D,20191206,000000,3.47356,3.86937,3.45377,3.81,11472062.453179,0
+RRC.US,D,20191209,000000,3.76058,4.1168,3.72099,4.01785,15751814.842226,0
+RRC.US,D,20191210,000000,4.04758,4.16633,3.93869,4.09701,8997161.1349694,0
+RRC.US,D,20191211,000000,4.09701,4.12675,3.94854,4.03764,8545765.1079745,0
+RRC.US,D,20191212,000000,4.08736,4.58461,4.03764,4.58461,14486866.240432,0
+RRC.US,D,20191213,000000,4.63433,4.70395,4.17687,4.18682,13695264.558395,0
+RRC.US,D,20191216,000000,4.28626,4.63433,4.27632,4.50505,13008075.922739,0
+RRC.US,D,20191217,000000,4.48517,4.75368,4.42549,4.71389,11327435.934361,0
+RRC.US,D,20191218,000000,4.65422,4.96251,4.64338,4.8929,12014492.84455,0
+RRC.US,D,20191219,000000,4.8929,5.0918,4.82329,4.97246,11180032.119812,0
+RRC.US,D,20191220,000000,5.02219,5.02219,4.6045,4.74373,16891574.978703,0
+RRC.US,D,20191223,000000,4.67411,4.87301,4.64428,4.81335,10631236.673417,0
+RRC.US,D,20191224,000000,4.82329,4.95257,4.76362,4.77357,3013408.1006224,0
+RRC.US,D,20191226,000000,4.85312,4.90782,4.75368,4.78351,6250359.3469828,0
+RRC.US,D,20191227,000000,4.75368,4.78848,4.53489,4.53489,8787706.5810074,0
+RRC.US,D,20191230,000000,4.52494,4.68406,4.43543,4.6045,8076267.3873708,0
+RRC.US,D,20191231,000000,4.53489,4.90782,4.49511,4.82329,8182221.9233813,0
+RRC.US,D,20200102,000000,4.86307,4.92274,4.33599,4.38571,9601616.1217668,0
+RRC.US,D,20200103,000000,4.54483,4.57467,4.34593,4.46528,11102139.130493,0
+RRC.US,D,20200106,000000,4.53489,4.56472,4.34593,4.43543,8464228.049239,0
+RRC.US,D,20200107,000000,4.55478,4.78848,4.47522,4.694,14037118.290086,0
+RRC.US,D,20200108,000000,4.63433,4.86307,4.42052,4.53489,16323715.538911,0
+RRC.US,D,20200109,000000,4.48517,4.59456,4.20671,4.54483,17253862.246436,0
+RRC.US,D,20200110,000000,4.55478,4.82329,4.52494,4.8034,11444011.967405,0
+RRC.US,D,20200113,000000,4.67411,4.71589,4.41058,4.52494,11726816.49037,0
+RRC.US,D,20200114,000000,4.54483,4.71389,4.44539,4.57467,11499156.672393,0
+RRC.US,D,20200115,000000,4.47522,4.53986,4.34593,4.44539,8656808.6713906,0
+RRC.US,D,20200116,000000,4.48517,4.63433,4.3161,4.33599,10224191.907394,0
+RRC.US,D,20200117,000000,4.35588,4.35588,3.93819,3.93819,16346283.831955,0
+RRC.US,D,20200121,000000,3.86857,3.87853,3.56028,3.61001,15272751.439403,0
+RRC.US,D,20200122,000000,3.61001,3.6299,3.41111,3.49067,13210306.692294,0
+RRC.US,D,20200123,000000,3.44094,3.5205,3.35144,3.40117,14191514.615321,0
+RRC.US,D,20200124,000000,3.35144,3.42106,3.1426,3.24204,19512505.541127,0
+RRC.US,D,20200127,000000,3.11276,3.18238,3.02326,3.03321,14561756.693527,0
+RRC.US,D,20200128,000000,3.08293,3.22713,2.98347,3.1426,17509127.09689,0
+RRC.US,D,20200129,000000,3.17243,3.21221,2.99342,2.99342,12671233.792033,0
+RRC.US,D,20200130,000000,2.93375,3.00336,2.83431,2.99342,12330443.91946,0
+RRC.US,D,20200131,000000,2.9437,3.06304,2.88901,2.98347,10142646.804355,0
+RRC.US,D,20200203,000000,2.99342,3.11276,2.93375,2.99342,8467307.0063454,0
+RRC.US,D,20200204,000000,3.08293,3.1426,2.98347,3.00336,8527586.9934839,0
+RRC.US,D,20200205,000000,3.06304,3.35144,3.06304,3.32161,13828303.25824,0
+RRC.US,D,20200206,000000,3.31166,3.34647,3.13265,3.24204,8373236.9229938,0
+RRC.US,D,20200207,000000,3.17243,3.27188,3.06304,3.18238,7576473.8148206,0
+RRC.US,D,20200210,000000,3.08293,3.12271,2.96856,2.98347,9315104.1804964,0
+RRC.US,D,20200211,000000,2.97353,3.00834,2.88403,2.89397,10781345.384967,0
+RRC.US,D,20200212,000000,2.99342,3.30172,2.97851,3.02326,13037842.861741,0
+RRC.US,D,20200213,000000,3.03321,3.24204,3.02326,3.08293,10184606.896156,0
+RRC.US,D,20200214,000000,3.10272,3.29674,3.00336,3.07298,8992670.4026253,0
+RRC.US,D,20200218,000000,3.11276,3.20226,3.02326,3.12271,9240311.2645803,0
+RRC.US,D,20200219,000000,3.18238,3.22215,3.0879,3.20226,8749262.8553072,0
+RRC.US,D,20200220,000000,3.18238,3.40117,3.18238,3.25199,11648382.521651,0
+RRC.US,D,20200221,000000,3.19232,3.20226,3.03321,3.12271,8909321.3645606,0
+RRC.US,D,20200224,000000,2.97353,3.07298,2.91386,2.9437,13002239.780659,0
+RRC.US,D,20200225,000000,2.97353,3.02326,2.62546,2.84425,15370212.196616,0
+RRC.US,D,20200226,000000,2.83431,2.9437,2.64535,2.78458,10223881.196177,0
+RRC.US,D,20200227,000000,2.58568,2.78458,2.38678,2.73486,19761857.828619,0
+RRC.US,D,20200228,000000,2.42656,2.80447,2.12821,2.75475,25379774.046381,0
+RRC.US,D,20200302,000000,2.80447,2.82436,2.55585,2.61551,12629903.166969,0
+RRC.US,D,20200303,000000,2.67518,2.70502,2.4365,2.58568,11497132.524564,0
+RRC.US,D,20200304,000000,2.62546,2.77464,2.49618,2.65529,14186090.743788,0
+RRC.US,D,20200305,000000,2.53596,2.64535,2.42656,2.51607,12498076.140316,0
+RRC.US,D,20200306,000000,2.35695,2.63044,2.21772,2.60557,17988719.412657,0
+RRC.US,D,20200309,000000,2.30722,3.5205,2.17794,2.33706,37944638.015244,0
+RRC.US,D,20200310,000000,2.64535,2.64535,1.93926,2.24755,27360577.158812,0
+RRC.US,D,20200311,000000,2.12821,2.2575,1.83981,1.92932,19218276.096332,0
+RRC.US,D,20200312,000000,1.61108,2.32711,1.60114,2.0586,27160711.41444,0
+RRC.US,D,20200313,000000,2.23761,3.03321,1.95915,2.80447,32042099.261961,0
+RRC.US,D,20200316,000000,2.18789,3.38128,2.17794,2.72491,28550962.107334,0
+RRC.US,D,20200317,000000,2.76469,3.13265,2.73486,3.07298,24945231.840439,0
+RRC.US,D,20200318,000000,2.86414,3.21221,2.64535,2.84425,17612840.28888,0
+RRC.US,D,20200319,000000,2.90392,3.08283,2.73486,3.01332,16411040.473906,0
+RRC.US,D,20200320,000000,3.04315,3.2321,2.78458,3.03321,21279247.730391,0
+RRC.US,D,20200323,000000,2.98347,3.08293,2.59563,2.69507,13366142.947827,0
+RRC.US,D,20200324,000000,2.82436,3.08293,2.44646,3.03321,15155216.123185,0
+RRC.US,D,20200325,000000,2.90392,3.04315,2.48623,2.50612,17039029.070148,0
+RRC.US,D,20200326,000000,2.60557,2.6354,2.07849,2.29728,12774568.901766,0
+RRC.US,D,20200327,000000,2.21772,2.347,2.04865,2.15805,16773852.632432,0
+RRC.US,D,20200330,000000,2.09838,2.40667,2.09838,2.31717,12184314.121454,0
+RRC.US,D,20200331,000000,2.28733,2.36689,2.13815,2.26744,14711151.473154,0
+RRC.US,D,20200401,000000,2.2575,2.47131,2.15805,2.2575,12179339.725371,0
+RRC.US,D,20200402,000000,2.33706,2.70502,2.18789,2.38678,14619549.985392,0
+RRC.US,D,20200403,000000,2.4564,2.68513,2.31717,2.62546,13018563.683229,0
+RRC.US,D,20200406,000000,2.62546,2.89397,2.5459,2.89397,9064553.2918053,0
+RRC.US,D,20200407,000000,2.98347,3.26193,2.90392,3.03321,11949634.643269,0
+RRC.US,D,20200408,000000,3.10282,3.7194,3.04315,3.70946,10095010.451004,0
+RRC.US,D,20200409,000000,3.73929,4.27632,3.40117,3.72935,16456402.300485,0
+RRC.US,D,20200413,000000,3.88847,4.10725,3.76913,4.03764,12144603.417976,0
+RRC.US,D,20200414,000000,4.03764,4.39069,3.90836,4.35588,19318412.589946,0
+RRC.US,D,20200415,000000,4.12714,4.59456,3.94814,4.56472,15904306.678642,0
+RRC.US,D,20200416,000000,4.57467,4.73379,4.29621,4.4056,8067842.9906896,0
+RRC.US,D,20200417,000000,4.52494,4.64428,4.26637,4.62439,11895694.572706,0
+RRC.US,D,20200420,000000,4.48517,5.27081,4.45533,5.11169,14666607.148903,0
+RRC.US,D,20200421,000000,5.12164,5.42993,5.03214,5.24097,15275672.527057,0
+RRC.US,D,20200422,000000,5.42993,5.44982,4.8929,5.0918,10750640.279088,0
+RRC.US,D,20200423,000000,5.07192,5.33048,4.96251,5.11169,12145874.417905,0
+RRC.US,D,20200424,000000,5.32054,5.32054,4.90285,5.22108,12483913.138734,0
+RRC.US,D,20200427,000000,5.25092,5.60894,4.95257,5.45976,11903214.990799,0
+RRC.US,D,20200428,000000,5.56915,5.65867,5.10175,5.58904,10718969.856807,0
+RRC.US,D,20200429,000000,5.63878,6.20564,5.50949,6.11613,8063495.04473,0
+RRC.US,D,20200430,000000,6.19569,6.44431,5.74817,5.79789,16083609.17258,0
+RRC.US,D,20200501,000000,5.71833,6.3747,5.56915,6.02662,9552781.1672169,0
+RRC.US,D,20200504,000000,5.8675,6.27525,5.72828,6.16586,9853861.3418507,0
+RRC.US,D,20200505,000000,6.3747,6.40453,5.8314,5.87745,10619288.871869,0
+RRC.US,D,20200506,000000,5.94707,6.05646,5.71833,5.80783,6287897.0830184,0
+RRC.US,D,20200507,000000,5.85756,6.04651,5.65867,5.6885,6438882.6236332,0
+RRC.US,D,20200508,000000,5.76806,6.1559,5.65867,6.14596,7185117.4514016,0
+RRC.US,D,20200511,000000,6.16586,6.51393,6.09624,6.21558,9457657.2801266,0
+RRC.US,D,20200512,000000,6.23547,6.71282,6.21558,6.29514,10461012.175808,0
+RRC.US,D,20200513,000000,6.39458,6.39458,5.23103,5.35037,9427538.4028537,0
+RRC.US,D,20200514,000000,5.20119,5.25589,4.90285,5.04208,8629459.0455452,0
+RRC.US,D,20200515,000000,5.06197,5.22108,4.85809,4.88296,9026858.6918544,0
+RRC.US,D,20200518,000000,5.10175,5.69844,5.05203,5.65867,10692625.768879,0
+RRC.US,D,20200519,000000,5.71833,6.18575,5.60148,5.85756,8634642.5935151,0
+RRC.US,D,20200520,000000,5.99679,6.12607,5.71833,5.80783,9058603.5239415,0
+RRC.US,D,20200521,000000,5.78794,5.95204,5.67855,5.73822,6126840.0746119,0
+RRC.US,D,20200522,000000,5.62883,5.99679,5.55921,5.9769,5800943.2241495,0
+RRC.US,D,20200526,000000,6.12607,6.5189,6.0664,6.44431,7986525.1392203,0
+RRC.US,D,20200527,000000,6.53382,6.53382,6.01668,6.24542,6581502.088766,0
+RRC.US,D,20200528,000000,6.18575,6.49901,5.8874,5.93712,6794562.5017037,0
+RRC.US,D,20200529,000000,6.02662,6.22553,5.87745,5.95701,11315524.332179,0
+RRC.US,D,20200601,000000,5.8874,6.35978,5.85259,6.19569,7902134.3638721,0
+RRC.US,D,20200602,000000,6.20564,6.49404,6.16586,6.3747,5349365.1947915,0
+RRC.US,D,20200603,000000,6.46421,6.46421,6.0664,6.16586,7421471.1502214,0
+RRC.US,D,20200604,000000,6.11613,6.45923,6.10618,6.43436,6437626.706773,0
+RRC.US,D,20200605,000000,6.56365,6.73271,6.09624,6.55371,12572655.882193,0
+RRC.US,D,20200608,000000,6.6631,8.20407,6.6631,7.98578,20302870.411525,0
+RRC.US,D,20200609,000000,7.63771,7.78688,7.19018,7.50842,8622838.5838898,0
+RRC.US,D,20200610,000000,7.52831,7.64765,6.84211,6.862,8987801.5880239,0
+RRC.US,D,20200611,000000,6.44431,6.76255,6.21558,6.22553,9409566.4236363,0
+RRC.US,D,20200612,000000,6.61338,6.70288,6.29016,6.43436,7286163.9568319,0
+RRC.US,D,20200615,000000,6.08629,6.84211,5.94707,6.71282,9393181.1832543,0
+RRC.US,D,20200616,000000,6.97139,7.01117,6.60343,6.84211,7853876.5880874,0
+RRC.US,D,20200617,000000,6.84211,6.862,6.43934,6.67304,9561277.9626283,0
+RRC.US,D,20200618,000000,6.50398,7.10068,6.38464,6.6631,9745938.9681337,0
+RRC.US,D,20200619,000000,6.79239,6.80233,6.1758,6.22553,30020716.661291,0
+RRC.US,D,20200622,000000,6.29514,6.38464,5.85756,6.00674,7673778.7136561,0
+RRC.US,D,20200623,000000,6.0664,6.0664,5.72828,5.80783,10808350.111306,0
+RRC.US,D,20200624,000000,5.778,5.92718,5.52938,5.55921,7586174.2391204,0
+RRC.US,D,20200625,000000,5.49954,5.87745,5.35534,5.60894,8279328.7312469,0
+RRC.US,D,20200626,000000,5.56915,5.58904,5.05203,5.12164,30772366.310751,0
+RRC.US,D,20200629,000000,5.27081,5.49954,5.20617,5.49954,7996946.5342077,0
+RRC.US,D,20200630,000000,5.50949,5.60894,5.24097,5.599,6605899.4552827,0
+RRC.US,D,20200701,000000,5.47965,5.67855,5.43987,5.58904,5443303.5526759,0
+RRC.US,D,20200702,000000,5.66861,6.13105,5.66035,6.08629,7375297.8545416,0
+RRC.US,D,20200706,000000,6.29514,6.47415,6.20564,6.38464,9159786.7825287,0
+RRC.US,D,20200707,000000,6.36475,6.94156,6.29016,6.6631,10978973.807469,0
+RRC.US,D,20200708,000000,6.68299,6.92167,6.50895,6.59349,7575632.1795828,0
+RRC.US,D,20200709,000000,6.78244,6.97139,6.46917,6.4841,10059503.901564,0
+RRC.US,D,20200710,000000,6.60343,6.68796,6.39458,6.68299,5370873.6508682,0
+RRC.US,D,20200713,000000,6.75261,6.83713,6.21558,6.21558,5945029.7691054,0
+RRC.US,D,20200714,000000,6.32497,6.54376,6.10628,6.54376,6606895.9433598,0
+RRC.US,D,20200715,000000,6.62332,6.84211,6.49901,6.81228,6886611.4538393,0
+RRC.US,D,20200716,000000,6.76255,6.97637,6.64321,6.70288,4731657.2182281,0
+RRC.US,D,20200717,000000,6.76255,6.8073,6.46421,6.47415,4706487.59859,0
+RRC.US,D,20200720,000000,6.46421,6.67802,6.39956,6.42442,3936994.6787666,0
+RRC.US,D,20200721,000000,6.50398,6.55371,6.21558,6.28519,8619255.8522862,0
+RRC.US,D,20200722,000000,6.23547,6.27525,6.00852,6.1758,5178737.4764766,0
+RRC.US,D,20200723,000000,6.18575,6.53382,5.9222,6.52387,6564811.1648568,0
+RRC.US,D,20200724,000000,6.52387,6.90676,6.49404,6.69293,6179610.7045749,0
+RRC.US,D,20200727,000000,6.43436,6.4841,5.81778,5.94707,11333149.400814,0
+RRC.US,D,20200728,000000,6.02662,6.30508,6.00674,6.16586,4531070.5031694,0
+RRC.US,D,20200729,000000,6.16586,6.56365,5.98187,6.52387,5338637.110739,0
+RRC.US,D,20200730,000000,6.44431,6.59349,6.36475,6.4841,4425236.6317091,0
+RRC.US,D,20200731,000000,6.46421,6.47415,6.19072,6.42442,5156310.9642803,0
+RRC.US,D,20200803,000000,6.64321,7.28963,6.60343,7.17029,10068022.818809,0
+RRC.US,D,20200804,000000,7.19018,7.70732,7.03107,7.63771,8592890.648063,0
+RRC.US,D,20200805,000000,7.70732,7.84654,7.40399,7.7471,7259334.1940905,0
+RRC.US,D,20200806,000000,7.79682,7.946,7.68753,7.72721,5037268.3467225,0
+RRC.US,D,20200807,000000,7.7471,8.27418,7.69737,8.21451,8254359.2136547,0
+RRC.US,D,20200810,000000,8.22446,8.39351,7.96589,8.37363,6817356.0352403,0
+RRC.US,D,20200811,000000,8.45318,8.67197,8.04544,8.06533,7098208.8091055,0
+RRC.US,D,20200812,000000,8.17473,8.38855,7.946,8.22446,5437779.1273516,0
+RRC.US,D,20200813,000000,8.20457,8.31894,8.00567,8.02556,5833373.8330971,0
+RRC.US,D,20200814,000000,8.09517,9.00015,8.05539,8.73164,9261558.2807982,0
+RRC.US,D,20200817,000000,8.70181,8.85595,8.41669,8.8311,5433269.2897871,0
+RRC.US,D,20200818,000000,8.95043,9.31839,8.62225,8.66203,6477091.0534604,0
+RRC.US,D,20200819,000000,8.67197,9.24878,8.61231,8.79132,6341610.9075489,0
+RRC.US,D,20200820,000000,8.65208,8.70181,8.11506,8.17473,6356007.1939282,0
+RRC.US,D,20200821,000000,8.10511,8.20457,7.84654,7.92611,6265489.6760425,0
+RRC.US,D,20200824,000000,8.00567,8.21451,7.75704,8.18468,4054199.1730094,0
+RRC.US,D,20200825,000000,8.21451,8.43329,8.07031,8.24435,3857488.8066265,0
+RRC.US,D,20200826,000000,8.15483,8.19462,7.53825,7.55814,6878584.2446359,0
+RRC.US,D,20200827,000000,7.69737,7.94102,7.61782,7.84654,5242745.9982169,0
+RRC.US,D,20200828,000000,7.89628,7.96589,7.61782,7.7471,3394253.5761792,0
+RRC.US,D,20200831,000000,7.6576,7.66972,7.19018,7.41892,5836384.4136251,0
+RRC.US,D,20200901,000000,7.38908,7.6924,7.30952,7.42886,4685862.0048057,0
+RRC.US,D,20200902,000000,7.33936,7.42886,6.91172,6.91172,6055238.7360491,0
+RRC.US,D,20200903,000000,6.91172,7.2399,6.91172,7.05096,5577353.8236672,0
+RRC.US,D,20200904,000000,7.10068,7.19018,6.64878,7.10068,4293877.1801877,0
+RRC.US,D,20200908,000000,6.93161,6.98133,6.54376,6.76255,5903222.5190679,0
+RRC.US,D,20200909,000000,6.92167,7.05096,6.78244,7.02111,3454535.5743934,0
+RRC.US,D,20200910,000000,6.97139,7.14046,6.74266,6.7725,5271170.544097,0
+RRC.US,D,20200911,000000,6.81228,7.01078,6.75758,6.84211,3518501.863541,0
+RRC.US,D,20200914,000000,6.98133,7.45869,6.862,7.25979,6208903.0296787,0
+RRC.US,D,20200915,000000,7.31947,7.40728,6.99128,7.33936,4051805.9927633,0
+RRC.US,D,20200916,000000,7.41892,7.96589,7.3493,7.78688,6397905.9479163,0
+RRC.US,D,20200917,000000,7.5482,7.69737,7.38739,7.63771,4670610.0056579,0
+RRC.US,D,20200918,000000,7.71726,8.00069,7.56988,7.73715,12589412.166067,0
+RRC.US,D,20200921,000000,7.55814,7.71726,7.24985,7.6576,4573090.9272457,0
+RRC.US,D,20200922,000000,7.64765,7.70334,7.32941,7.33936,4323438.9894537,0
+RRC.US,D,20200923,000000,7.47858,7.89628,7.41892,7.44875,5820439.5988513,0
+RRC.US,D,20200924,000000,7.25979,7.50345,6.97139,7.26974,5798115.6515227,0
+RRC.US,D,20200925,000000,7.18024,7.24985,6.9515,7.03107,3662547.1814423,0
+RRC.US,D,20200928,000000,7.13051,7.34433,6.92167,7.25979,5523248.8448864,0
+RRC.US,D,20200929,000000,7.18024,7.21007,6.75509,6.81228,5268115.7199006,0
+RRC.US,D,20200930,000000,6.79239,6.84201,6.47415,6.58354,5219314.9536399,0
+RRC.US,D,20201001,000000,6.52387,6.70785,6.27525,6.45426,4022596.1217687,0
+RRC.US,D,20201002,000000,6.25536,6.60343,6.19072,6.46421,4188594.3435067,0
+RRC.US,D,20201005,000000,6.62332,7.07085,6.62332,7.02111,4211295.3675548,0
+RRC.US,D,20201006,000000,7.12057,7.49947,6.9515,6.99128,6865990.8877445,0
+RRC.US,D,20201007,000000,7.16035,7.90622,7.16035,7.8366,5898861.5011153,0
+RRC.US,D,20201008,000000,7.85649,8.05539,7.68245,8.04544,5117185.4838713,0
+RRC.US,D,20201009,000000,8.28412,8.47308,7.88633,8.01561,4025227.6145015,0
+RRC.US,D,20201012,000000,8.25429,8.45816,7.99572,8.38357,4251594.3107147,0
+RRC.US,D,20201013,000000,8.36368,8.5228,8.08522,8.09517,3093310.1547024,0
+RRC.US,D,20201014,000000,8.04544,8.41838,8.00607,8.18468,3637639.0016631,0
+RRC.US,D,20201015,000000,8.21451,8.59242,8.07528,8.59242,3317583.3209693,0
+RRC.US,D,20201016,000000,8.59242,8.73662,8.20457,8.22446,4073086.1917326,0
+RRC.US,D,20201019,000000,8.31396,8.45816,8.06533,8.30401,4058619.5176991,0
+RRC.US,D,20201020,000000,8.43329,8.8311,8.35573,8.64214,4902734.4119924,0
+RRC.US,D,20201021,000000,8.95043,9.2272,8.56258,8.61231,6936495.1844381,0
+RRC.US,D,20201022,000000,8.67197,9.35818,8.54269,9.33829,6906094.7565481,0
+RRC.US,D,20201023,000000,9.21894,9.31014,8.95043,9.03994,3702705.3492935,0
+RRC.US,D,20201026,000000,9.1195,9.19906,8.62225,8.69186,5289792.1008098,0
+RRC.US,D,20201027,000000,8.68192,8.74158,8.48431,8.57253,5164101.8720729,0
+RRC.US,D,20201028,000000,8.35374,8.51286,7.85152,7.87638,7875770.1651869,0
+RRC.US,D,20201029,000000,7.78688,7.91616,7.52831,7.71726,7141852.1713823,0
+RRC.US,D,20201030,000000,7.33936,7.36919,6.31503,6.54376,17505574.531423,0
+RRC.US,D,20201102,000000,6.42442,6.6283,6.08629,6.55371,7530277.3917687,0
+RRC.US,D,20201103,000000,6.64321,6.70288,6.25536,6.32497,6266689.2827793,0
+RRC.US,D,20201104,000000,6.2653,6.30508,5.89735,6.00674,8203482.0115922,0
+RRC.US,D,20201105,000000,6.01668,6.30508,5.9769,6.00674,6032652.3433238,0
+RRC.US,D,20201106,000000,6.04651,6.29514,6.00674,6.02662,5607895.0268658,0
+RRC.US,D,20201109,000000,6.27525,6.53382,6.03657,6.39458,9012167.7828651,0
+RRC.US,D,20201110,000000,6.4841,6.94156,6.34486,6.93161,6233700.600287,0
+RRC.US,D,20201111,000000,6.94156,7.29789,6.70288,6.87194,6599276.9825514,0
+RRC.US,D,20201112,000000,6.68299,7.02111,6.60841,6.71282,5082472.3038488,0
+RRC.US,D,20201113,000000,6.83217,7.22499,6.8073,7.14046,3610883.6487276,0
+RRC.US,D,20201116,000000,7.3493,7.36919,6.58354,7.03107,7984372.2825369,0
+RRC.US,D,20201117,000000,6.89183,7.28963,6.87194,7.26974,4162860.6170965,0
+RRC.US,D,20201118,000000,7.37914,7.49847,7.06587,7.09073,5087489.9380622,0
+RRC.US,D,20201119,000000,6.94156,7.20013,6.65315,7.18024,6214849.7809289,0
+RRC.US,D,20201120,000000,7.16035,7.45869,6.96145,7.12057,4117382.1481184,0
+RRC.US,D,20201123,000000,7.26974,7.59792,7.21007,7.59792,6341230.8142158,0
+RRC.US,D,20201124,000000,7.72721,8.04435,7.60787,7.946,4727185.5911044,0
+RRC.US,D,20201125,000000,7.89628,7.946,7.57803,7.88633,3491512.2202705,0
+RRC.US,D,20201127,000000,7.75704,7.91119,7.55814,7.73715,2164313.7825566,0
+RRC.US,D,20201130,000000,7.84654,7.92611,7.24985,7.25979,4259853.7991772,0
+RRC.US,D,20201201,000000,7.39903,7.64765,7.16035,7.22996,3876886.6386123,0
+RRC.US,D,20201202,000000,7.17029,7.57803,7.0609,7.07085,5014670.8930801,0
+RRC.US,D,20201203,000000,6.9515,7.01615,6.52387,6.87194,8290154.3524776,0
+RRC.US,D,20201204,000000,6.9515,7.37914,6.9515,7.37914,6264211.6373481,0
+RRC.US,D,20201207,000000,7.12057,7.18024,6.72277,6.74266,7909584.3943103,0
+RRC.US,D,20201208,000000,6.72277,7.08079,6.63326,6.81228,5998445.9544121,0
+RRC.US,D,20201209,000000,6.96145,7.22996,6.862,7.04101,6218648.703185,0
+RRC.US,D,20201210,000000,7.0609,7.71726,7.0609,7.67748,9865968.0183895,0
+RRC.US,D,20201211,000000,7.79682,7.81671,7.08576,7.21007,7640162.5755027,0
+RRC.US,D,20201214,000000,7.35925,7.39903,6.96145,7.03107,6655459.4026718,0
+RRC.US,D,20201215,000000,7.03107,7.21007,6.9515,7.17029,4937947.3443605,0
+RRC.US,D,20201216,000000,7.33936,7.33936,6.7725,6.84211,7718365.2705004,0
+RRC.US,D,20201217,000000,6.96145,7.00112,6.6631,6.97139,4156408.0802734,0
+RRC.US,D,20201218,000000,6.92167,6.9515,6.73271,6.81228,11411303.829991,0
+RRC.US,D,20201221,000000,6.59349,6.96145,6.4841,6.91172,5613828.706123,0
+RRC.US,D,20201222,000000,6.91172,7.02111,6.73769,6.82222,3366090.4701578,0
+RRC.US,D,20201223,000000,6.78244,7.50842,6.7725,7.31947,5968798.674423,0
+RRC.US,D,20201224,000000,7.33936,7.35925,6.96145,6.99128,1885862.2332408,0
+RRC.US,D,20201228,000000,6.79239,6.85205,6.42442,6.46421,7561600.903468,0
+RRC.US,D,20201229,000000,6.55371,6.60343,6.1758,6.20564,5548462.7081928,0
+RRC.US,D,20201230,000000,6.19569,6.73271,6.1559,6.6631,4520525.427018,0
+RRC.US,D,20201231,000000,6.63326,6.7724,6.54376,6.6631,3582148.3916305,0
+RRC.US,D,20210104,000000,6.84211,7.14046,6.74266,7.09073,4975841.0408192,0
+RRC.US,D,20210105,000000,7.20013,7.76202,7.19018,7.38908,6797043.1637487,0
+RRC.US,D,20210106,000000,7.09073,7.72721,7.09073,7.66754,6241644.3498432,0
+RRC.US,D,20210107,000000,7.70732,7.82665,7.56808,7.69737,4580318.7338039,0
+RRC.US,D,20210108,000000,7.78688,7.8018,7.40897,7.47858,4535622.5733265,0
+RRC.US,D,20210111,000000,7.26974,7.946,7.17029,7.92611,4488015.380575,0
+RRC.US,D,20210112,000000,8.27418,9.23883,8.25429,9.10955,10609962.507675,0
+RRC.US,D,20210113,000000,9.06978,9.42779,8.78137,9.21894,10495394.533855,0
+RRC.US,D,20210114,000000,9.43774,9.90515,9.35818,9.90515,9292241.2648434,0
+RRC.US,D,20210115,000000,9.79575,10.2532,9.73608,10.1439,11367940.007256,0
+RRC.US,D,20210119,000000,10.0245,10.1239,9.18911,9.47751,10631361.36012,0
+RRC.US,D,20210120,000000,9.54713,9.76592,8.53772,8.80126,8933046.0262098,0
+RRC.US,D,20210121,000000,8.75154,8.95043,8.13495,8.57253,6909792.1194744,0
+RRC.US,D,20210122,000000,8.33385,8.66203,8.16478,8.65208,4912465.0024298,0
+RRC.US,D,20210125,000000,8.71175,8.97032,8.3239,8.9206,5184538.4247285,0
+RRC.US,D,20210126,000000,9.09961,9.33829,8.58744,8.66203,6176783.131948,0
+RRC.US,D,20210127,000000,8.55264,9.79575,8.40346,9.39796,9431153.3116707,0
+RRC.US,D,20210128,000000,9.56701,10.0444,8.94049,9.28856,6605340.3762,0
+RRC.US,D,20210129,000000,9.15928,9.86536,9.0101,9.15928,7041739.8106782,0
+RRC.US,D,20210201,000000,9.61675,9.91012,9.28856,9.56701,5042270.8978671,0
+RRC.US,D,20210202,000000,9.88525,9.89521,9.15928,9.22889,6117891.7926751,0
+RRC.US,D,20210203,000000,9.34823,9.66647,8.9206,9.4079,6564222.9251745,0
+RRC.US,D,20210204,000000,9.39796,9.43217,9.13939,9.25872,3216691.6683784,0
+RRC.US,D,20210205,000000,9.4974,9.54713,9.16922,9.209,5555799.1128462,0
+RRC.US,D,20210208,000000,9.36812,9.92504,9.31839,9.83553,6132204.6194071,0
+RRC.US,D,20210209,000000,9.67642,10.0543,9.50934,9.71619,4733988.0551232,0
+RRC.US,D,20210210,000000,9.87531,10.2035,9.63664,10.1339,5518921.0096851,0
+RRC.US,D,20210211,000000,10.1537,10.4521,9.25872,9.51729,6642798.67474,0
+RRC.US,D,20210212,000000,9.4079,10.2731,9.28856,10.1041,5507041.584716,0
+RRC.US,D,20210216,000000,10.8897,11.1184,10.3128,10.8798,9443174.5174864,0
+RRC.US,D,20210217,000000,11.0389,11.5311,10.6311,11.4068,11457669.183414,0
+RRC.US,D,20210218,000000,11.3969,11.3969,10.2134,10.293,5838094.8336244,0
+RRC.US,D,20210219,000000,10.3626,10.6113,9.88525,10.1139,4657708.9541635,0
+RRC.US,D,20210222,000000,10.1041,10.8102,9.98473,10.2433,6922916.4003867,0
+RRC.US,D,20210223,000000,10.2234,10.4322,9.47175,10.3726,5830895.1821279,0
+RRC.US,D,20210224,000000,10.4024,10.7852,9.87531,10.6311,7651280.8082676,0
+RRC.US,D,20210225,000000,10.5715,10.8897,10.0046,10.1935,5780382.9903299,0
+RRC.US,D,20210226,000000,9.98473,10.2682,9.52227,9.5869,6290595.9467917,0
+RRC.US,D,20210301,000000,9.81564,10.1637,9.61675,9.97476,5511434.7798819,0
+RRC.US,D,20210302,000000,10.0742,10.4322,9.6963,9.75597,4000273.1799779,0
+RRC.US,D,20210303,000000,9.87531,10.0991,9.76592,9.79575,3900055.2377926,0
+RRC.US,D,20210304,000000,9.73608,10.5515,9.72614,10.283,7663653.9523547,0
+RRC.US,D,20210305,000000,10.4919,10.5466,9.75597,10.5019,6383152.695576,0
+RRC.US,D,20210308,000000,10.5515,10.6858,10.1041,10.1239,4349985.1905022,0
+RRC.US,D,20210309,000000,9.96482,10.1587,9.47751,9.77586,4896268.8031765,0
+RRC.US,D,20210310,000000,9.81564,11.0239,9.70625,10.6609,8133808.2892192,0
+RRC.US,D,20210311,000000,10.7206,11.1135,10.4422,11.0189,4461428.9580098,0
+RRC.US,D,20210312,000000,10.9891,11.0189,10.4322,10.5118,4899072.2428932,0
+RRC.US,D,20210315,000000,10.4919,10.651,10.3128,10.472,3240690.8418794,0
+RRC.US,D,20210316,000000,10.5019,10.5019,10.1439,10.2731,3279347.7416182,0
+RRC.US,D,20210317,000000,10.2333,10.5913,10.1439,10.3526,3087729.4192547,0
+RRC.US,D,20210318,000000,10.2433,10.3526,9.50735,9.57696,4494975.7140468,0
+RRC.US,D,20210319,000000,9.56701,10.4621,9.54713,10.4322,11602367.095424,0
+RRC.US,D,20210322,000000,10.303,10.5515,10.0891,10.3428,4503914.9461424,0
+RRC.US,D,20210323,000000,10.0345,10.0345,9.30845,9.52724,5181106.5238126,0
+RRC.US,D,20210324,000000,9.67642,9.83553,9.48746,9.56701,3070683.5404602,0
+RRC.US,D,20210325,000000,9.42779,10.1439,9.24878,10.1239,4428749.9811964,0
+RRC.US,D,20210326,000000,10.2532,10.9991,10.1637,10.8102,6210246.4283379,0
+RRC.US,D,20210329,000000,10.7007,10.9394,10.4173,10.4521,3489016.4751568,0
+RRC.US,D,20210330,000000,10.3428,10.4819,10.0394,10.2532,2649367.1747595,0
+RRC.US,D,20210331,000000,10.1836,10.5073,10.0841,10.2731,3084113.5048997,0
+RRC.US,D,20210401,000000,10.4471,11.1632,10.3825,10.9991,4189603.9035769,0
+RRC.US,D,20210405,000000,10.8897,10.8897,9.98473,10.0543,4523848.7298387,0
+RRC.US,D,20210406,000000,10.1339,10.5318,10.1041,10.1935,3194188.7353003,0
+RRC.US,D,20210407,000000,10.2035,10.2582,9.94493,10.0841,2816516.7374142,0
+RRC.US,D,20210408,000000,9.94493,9.98433,9.30845,9.64658,6174657.4247883,0
+RRC.US,D,20210409,000000,9.55707,9.6068,8.91065,8.95043,5402860.8175937,0
+RRC.US,D,20210412,000000,9.14933,9.36812,8.75154,8.80126,4470115.8000878,0
+RRC.US,D,20210413,000000,8.90071,9.12447,8.7764,9.02999,3840350.4183436,0
+RRC.US,D,20210414,000000,9.19906,9.82558,9.12944,9.46757,4781642.5081568,0
+RRC.US,D,20210415,000000,9.41785,9.53221,9.16424,9.41785,3020464.9657344,0
+RRC.US,D,20210416,000000,9.53718,9.55707,9.18911,9.2985,3060478.3361253,0
+RRC.US,D,20210419,000000,9.26867,9.52227,9.12944,9.23883,3323511.9725367,0
+RRC.US,D,20210420,000000,9.08967,9.16912,8.54269,8.71175,4316552.0602499,0
+RRC.US,D,20210421,000000,8.46314,8.90569,8.42335,8.79132,3154361.3894243,0
+RRC.US,D,20210422,000000,8.79132,9.19906,8.67197,9.02004,3436467.0635359,0
+RRC.US,D,20210423,000000,8.74158,9.0101,8.66203,8.78137,3703611.3389581,0
+RRC.US,D,20210426,000000,8.69186,9.37807,8.66203,9.2985,4733380.7102203,0
+RRC.US,D,20210427,000000,9.61675,9.88525,9.32337,9.68636,6380542.3191396,0
+RRC.US,D,20210428,000000,9.77586,10.3825,9.73608,10.283,4396094.1317551,0
+RRC.US,D,20210429,000000,10.4422,10.4422,9.4974,9.6963,6130846.1376792,0
+RRC.US,D,20210430,000000,9.53718,9.88525,9.44768,9.76592,6206451.5282334,0
+RRC.US,D,20210503,000000,9.88525,10.8102,9.88525,10.7803,7168788.5211431,0
+RRC.US,D,20210504,000000,10.84,11.1582,10.5167,11.0787,6140126.247129,0
+RRC.US,D,20210505,000000,11.1383,11.2576,11.0239,11.2378,4381908.0028009,0
+RRC.US,D,20210506,000000,11.2378,11.2378,10.8898,11.1085,3859722.1063435,0
+RRC.US,D,20210507,000000,11.0389,11.3869,10.82,11.3372,5536362.0648816,0
+RRC.US,D,20210510,000000,11.4864,11.6256,11.0587,11.2278,5361521.1426882,0
+RRC.US,D,20210511,000000,11.0389,11.7309,10.84,11.6654,5636187.8472788,0
+RRC.US,D,20210512,000000,11.7748,12.5555,11.735,11.9239,7486188.5761941,0
+RRC.US,D,20210513,000000,11.735,12.0185,11.2676,11.4565,4961892.2188138,0
+RRC.US,D,20210514,000000,11.7052,13.177,11.7052,12.9682,6871337.3328572,0
+RRC.US,D,20210517,000000,13.0279,14.261,12.8687,14.2312,6942403.7252473,0
+RRC.US,D,20210518,000000,13.9627,14.1616,13.555,13.7936,5839189.8644177,0
+RRC.US,D,20210519,000000,13.5152,14.1417,13.3217,13.9527,8264608.661658,0
+RRC.US,D,20210520,000000,13.9229,14.0422,13.4754,13.9329,6170553.824543,0
+RRC.US,D,20210521,000000,14.1715,14.4065,14.0024,14.0024,5278373.2122073,0
+RRC.US,D,20210524,000000,13.9826,14.1715,13.4654,13.9229,5369284.9009569,0
+RRC.US,D,20210525,000000,13.7837,13.9129,13.3411,13.4057,5907101.8843575,0
+RRC.US,D,20210526,000000,13.4057,13.6942,13.192,13.6344,4986759.1715383,0
+RRC.US,D,20210527,000000,13.5748,13.7538,13.3561,13.4257,3814383.4071362,0
+RRC.US,D,20210528,000000,13.545,13.5848,13.1273,13.4853,4342691.0184414,0
+RRC.US,D,20210601,000000,13.9229,15.161,13.889,14.6787,9796019.7841647,0
+RRC.US,D,20210602,000000,14.6688,15.1163,14.2411,14.8975,7525274.8406242,0
+RRC.US,D,20210603,000000,14.7781,14.7981,14.2063,14.3307,4391047.3369421,0
+RRC.US,D,20210604,000000,14.44,14.4798,13.8831,14.1516,4889593.0369355,0
+RRC.US,D,20210607,000000,14.1516,14.7185,14.1516,14.4599,3843777.2915698,0
+RRC.US,D,20210608,000000,14.7583,15.2605,14.4201,15.0864,5643756.5311913,0
+RRC.US,D,20210609,000000,15.1362,15.6235,15.0666,15.1759,5448204.5444906,0
+RRC.US,D,20210610,000000,15.4743,15.5936,14.7781,15.3053,4233644.4533314,0
+RRC.US,D,20210611,000000,15.5936,16.23,15.514,15.9318,4600887.0119269,0
+RRC.US,D,20210614,000000,15.7129,15.9914,15.2853,15.3152,5386562.0534726,0
+RRC.US,D,20210615,000000,15.4246,15.5638,15.0168,15.4644,4113631.4916824,0
+RRC.US,D,20210616,000000,15.2853,15.524,14.8079,15.1759,3924875.9357728,0
+RRC.US,D,20210617,000000,15.2157,15.2455,13.7737,14.0522,7582164.1539014,0
+RRC.US,D,20210618,000000,13.8235,14.4201,13.6742,14.0622,10942579.368048,0
+RRC.US,D,20210621,000000,14.0224,14.6688,13.5854,14.5792,5339808.562414,0
+RRC.US,D,20210622,000000,14.5594,14.7682,14.3207,14.7085,2925316.9457341,0
+RRC.US,D,20210623,000000,15.0566,16.1671,14.977,15.6831,4860626.5061172,0
+RRC.US,D,20210624,000000,15.5837,16.3065,15.5588,15.9814,4824018.8926563,0
+RRC.US,D,20210625,000000,16.1705,16.7771,16.0412,16.5583,9358896.3623851,0
+RRC.US,D,20210628,000000,16.608,16.608,15.8224,16.1505,6891239.944878,0
+RRC.US,D,20210629,000000,16.5682,16.6329,15.8522,16.0412,3003253.1731835,0
+RRC.US,D,20210630,000000,16.4092,16.8169,16.1944,16.6677,4007392.3884409,0
+RRC.US,D,20210701,000000,17.1549,17.3738,16.5086,16.7273,3000324.0412268,0
+RRC.US,D,20210702,000000,16.5981,16.6478,16.1804,16.2103,2419850.1282476,0
+RRC.US,D,20210706,000000,16.3892,16.3892,15.3549,15.524,3633666.1213471,0
+RRC.US,D,20210707,000000,15.4942,16.1207,15.0765,15.7527,4000926.779625,0
+RRC.US,D,20210708,000000,15.8025,16.9462,15.534,16.3594,6717361.3224728,0
+RRC.US,D,20210709,000000,16.3594,16.8914,16.2301,16.8467,3277423.1420422,0
+RRC.US,D,20210712,000000,16.7473,16.9164,16.2699,16.5682,3278698.1641229,0
+RRC.US,D,20210713,000000,16.6875,17.2644,16.5782,16.6379,3311047.324499,0
+RRC.US,D,20210714,000000,16.6379,16.787,15.6931,15.7727,3741568.3843058,0
+RRC.US,D,20210715,000000,15.7925,15.9814,15.2058,15.4047,3947792.1449355,0
+RRC.US,D,20210716,000000,15.5738,15.6036,14.6588,14.7881,3956816.8477541,0
+RRC.US,D,20210719,000000,14.4003,15.0168,14.072,14.3307,6282393.7739904,0
+RRC.US,D,20210720,000000,14.4997,14.8627,14.1814,14.6986,3813229.0496057,0
+RRC.US,D,20210721,000000,15.0069,15.7826,14.8776,15.4743,4943242.5070393,0
+RRC.US,D,20210722,000000,15.4246,15.4544,14.7384,15.2058,3519540.5842108,0
+RRC.US,D,20210723,000000,15.1759,15.2455,14.44,15.2157,4291281.88682,0
+RRC.US,D,20210726,000000,15.345,16.1307,15.345,15.902,5701144.5912761,0
+RRC.US,D,20210727,000000,14.7881,15.3749,14.3207,14.8179,9388337.5071009,0
+RRC.US,D,20210728,000000,15.1959,15.4444,14.639,15.0964,4259530.0159675,0
+RRC.US,D,20210729,000000,15.1163,15.3351,14.4003,15.0666,5664163.9232473,0
+RRC.US,D,20210730,000000,14.9572,15.3947,14.5992,15.1461,5693917.7902559,0
+RRC.US,D,20210802,000000,15.0765,15.5837,14.5494,14.629,4548077.165985,0
+RRC.US,D,20210803,000000,14.4699,15.0666,14.1914,14.8577,4071777.9869006,0
+RRC.US,D,20210804,000000,14.5096,15.1461,14.3307,14.4997,4624117.9544579,0
+RRC.US,D,20210805,000000,14.639,15.1064,14.5296,14.6787,2574155.9550693,0
+RRC.US,D,20210806,000000,14.8975,15.0864,14.5992,14.7185,2563283.0735566,0
+RRC.US,D,20210809,000000,14.44,14.6986,14.261,14.4201,2501662.7043728,0
+RRC.US,D,20210810,000000,14.6489,14.8379,14.4003,14.7085,2145907.4109584,0
+RRC.US,D,20210811,000000,14.4997,14.619,14.1318,14.5792,2534068.1748723,0
+RRC.US,D,20210812,000000,14.5792,14.8179,14.1417,14.44,1964277.0967393,0
+RRC.US,D,20210813,000000,14.3505,14.3993,13.6146,13.6942,2838157.9244962,0
+RRC.US,D,20210816,000000,13.5947,13.8731,13.2864,13.6742,2914872.4233746,0
+RRC.US,D,20210817,000000,13.545,13.9925,13.3312,13.4356,2373807.5524974,0
+RRC.US,D,20210818,000000,13.5152,13.6842,12.9881,13.0577,4824940.9709275,0
+RRC.US,D,20210819,000000,12.8289,12.9383,12.3019,12.6599,5270998.5971129,0
+RRC.US,D,20210820,000000,12.63,12.8439,12.5207,12.65,6852928.9501831,0
+RRC.US,D,20210823,000000,13.0477,13.182,12.6201,12.6599,4499763.0800768,0
+RRC.US,D,20210824,000000,12.7792,13.0676,12.65,13.0577,5317421.2661965,0
+RRC.US,D,20210825,000000,13.0577,14.07,12.6798,13.8633,3992262.0593813,0
+RRC.US,D,20210826,000000,13.7389,14.092,13.5152,13.724,4126307.3026831,0
+RRC.US,D,20210827,000000,13.9925,15.5042,13.9925,15.0566,8456948.9602469,0
+RRC.US,D,20210830,000000,14.9174,15.0864,14.4997,14.619,3396273.7018575,0
+RRC.US,D,20210831,000000,14.619,14.8727,14.4003,14.5394,4852265.4583249,0
+RRC.US,D,20210901,000000,14.45,15.5092,14.2909,15.4246,5440094.8811779,0
+RRC.US,D,20210902,000000,15.7329,16.7721,15.5837,16.5185,5935263.984841,0
+RRC.US,D,20210903,000000,16.6279,17.4036,16.429,17.1451,6826957.9168241,0
+RRC.US,D,20210907,000000,16.986,17.2843,16.4638,16.6379,6220246.5029374,0
+RRC.US,D,20210908,000000,17.1251,17.5478,16.9064,17.1649,7011539.4848339,0
+RRC.US,D,20210909,000000,17.0058,17.4434,16.787,17.1947,4398558.7051933,0
+RRC.US,D,20210910,000000,17.3638,17.6273,17.1251,17.2246,4966818.3490764,0
+RRC.US,D,20210913,000000,17.6025,18.6865,17.5528,18.3682,6655111.486552,0
+RRC.US,D,20210914,000000,18.5373,18.7164,18.0599,18.2888,4682987.1718968,0
+RRC.US,D,20210915,000000,19.2136,20.3971,18.8755,20.0689,9825985.819674,0
+RRC.US,D,20210916,000000,19.4623,19.6313,18.9451,19.4721,7143749.6214345,0
+RRC.US,D,20210917,000000,19.5219,19.6412,18.7064,18.8456,9647105.651662,0
+RRC.US,D,20210920,000000,18.3981,19.0645,18.239,18.6865,5759665.892595,0
+RRC.US,D,20210921,000000,18.9252,18.9948,17.8412,18.1992,4220329.1202147,0
+RRC.US,D,20210922,000000,18.6666,18.965,18.4975,18.7164,3383554.6527264,0
+RRC.US,D,20210923,000000,19.0047,19.8302,18.7034,19.7108,4046220.229626,0
+RRC.US,D,20210924,000000,19.4324,20.5363,19.3926,20.2678,5060795.9229397,0
+RRC.US,D,20210927,000000,21.0186,22.2567,20.9539,22.0876,8362191.088959,0
+RRC.US,D,20210928,000000,22.2865,22.4358,21.3915,21.4313,7927145.108519,0
+RRC.US,D,20210929,000000,21.2324,22.217,21.0435,21.9584,6153586.3777062,0
+RRC.US,D,20210930,000000,21.9485,22.6844,21.4637,22.5054,6142751.7066343,0
+RRC.US,D,20211001,000000,22.4954,23.3209,22.2269,22.923,4928946.7744519,0
+RRC.US,D,20211004,000000,23.6093,25.2402,23.4254,24.1661,9131987.6812338,0
+RRC.US,D,20211005,000000,24.6435,24.9518,23.3209,24.3054,7354867.3351135,0
+RRC.US,D,20211006,000000,23.49,23.6441,22.202,22.3165,7582172.1982047,0
+RRC.US,D,20211007,000000,22.4258,23.3606,22.2468,23.0324,4332522.0134716,0
+RRC.US,D,20211008,000000,23.3507,23.8181,22.943,23.2513,4220218.5110436,0
+RRC.US,D,20211011,000000,23.3706,23.9275,22.7639,23.0126,4593644.1222998,0
+RRC.US,D,20211012,000000,22.6943,23.1816,22.2767,22.8932,4002489.3855504,0
+RRC.US,D,20211013,000000,22.6844,22.9926,22.1274,22.933,4653437.4290857,0
+RRC.US,D,20211014,000000,24.3551,24.564,23.2611,23.8479,4759367.8321862,0
+RRC.US,D,20211015,000000,24.7131,24.9618,23.296,23.3209,5322349.407535,0
+RRC.US,D,20211018,000000,23.7385,24.6335,23.2313,23.5396,4805396.3304056,0
+RRC.US,D,20211019,000000,23.3706,24.2855,23.0324,23.9374,3257895.5956649,0
+RRC.US,D,20211020,000000,23.4502,24.5441,23.4104,24.3253,3299732.0063021,0
+RRC.US,D,20211021,000000,24.0568,24.0866,23.0822,23.4104,4778287.0281227,0
+RRC.US,D,20211022,000000,23.7485,24.554,23.7435,24.5142,4371951.1663318,0
+RRC.US,D,20211025,000000,25.3596,26.3342,25.1407,26.0657,7284743.131753,0
+RRC.US,D,20211026,000000,25.7772,26.2049,25.2816,25.9463,3634682.7201827,0
+RRC.US,D,20211027,000000,24.8623,26.3142,24.1125,24.365,8862193.8133963,0
+RRC.US,D,20211028,000000,24.1861,25.1209,23.5993,23.838,5756044.9505504,0
+RRC.US,D,20211029,000000,23.4998,23.5695,22.6346,23.1915,8221202.60633,0
+RRC.US,D,20211101,000000,23.5098,24.3203,22.943,23.0524,4220890.2103732,0
+RRC.US,D,20211102,000000,23.0324,23.5198,22.6844,23.4004,3839490.6834232,0
+RRC.US,D,20211103,000000,22.943,23.8579,22.7142,23.3109,3433640.496447,0
+RRC.US,D,20211104,000000,24.007,24.2955,22.6744,22.7639,3190400.8739613,0
+RRC.US,D,20211105,000000,22.7341,23.9324,22.4855,23.8877,3564450.9242649,0
+RRC.US,D,20211108,000000,24.027,24.6933,23.9374,24.2259,3584668.2696543,0
+RRC.US,D,20211109,000000,24.017,24.1463,23.0822,24.1463,3028612.8394881,0
+RRC.US,D,20211110,000000,23.6987,23.8976,21.7993,22.4755,5626366.7584287,0
+RRC.US,D,20211111,000000,22.8833,23.7485,22.7441,23.3308,3174712.4713568,0
+RRC.US,D,20211112,000000,23.0226,23.6689,22.8335,22.8833,3444901.5155962,0
+RRC.US,D,20211115,000000,23.0126,23.5695,22.6446,22.9926,3136409.5209652,0
+RRC.US,D,20211116,000000,23.3805,23.4551,22.2865,22.6247,4254456.0716307,0
+RRC.US,D,20211117,000000,22.2965,22.8733,21.6998,21.9485,4137818.7007741,0
+RRC.US,D,20211118,000000,22.4656,22.575,21.4313,21.8789,3001760.9549124,0
+RRC.US,D,20211119,000000,20.7152,21.123,20.3473,20.4965,5741838.7108379,0
+RRC.US,D,20211122,000000,20.5065,21.2424,20.3175,20.8445,5022536.2106786,0
+RRC.US,D,20211123,000000,21.3915,21.7495,20.9151,21.2722,2892949.6856754,0
+RRC.US,D,20211124,000000,20.755,21.3418,20.755,21.1926,2268883.6928533,0
+RRC.US,D,20211126,000000,19.9793,21.0733,19.8998,21.0136,3247702.457785,0
+RRC.US,D,20211129,000000,20.7849,21.1728,20.2678,20.4169,4395528.013907,0
+RRC.US,D,20211130,000000,19.8899,20.3374,18.8954,19.4523,6189956.6842184,0
+RRC.US,D,20211201,000000,19.8799,19.9495,17.9804,17.9904,6344478.7016925,0
+RRC.US,D,20211202,000000,17.9605,18.5473,17.5627,18.3682,4937895.0563887,0
+RRC.US,D,20211203,000000,18.8357,19.333,17.9506,18.3782,3898113.5440719,0
+RRC.US,D,20211206,000000,18.1694,18.3981,17.4036,18.2092,5598337.3889505,0
+RRC.US,D,20211207,000000,18.6467,19.2036,18.5075,18.5871,3526432.5411043,0
+RRC.US,D,20211208,000000,18.8954,19.0843,18.3708,18.7462,4375496.6930325,0
+RRC.US,D,20211209,000000,18.6567,19.0197,18.408,18.8854,4756753.433598,0
+RRC.US,D,20211210,000000,19.1639,19.2932,18.1793,19.1838,4901239.1771076,0
+RRC.US,D,20211213,000000,18.9849,19.2335,18.3384,18.3584,3369778.7832429,0
+RRC.US,D,20211214,000000,18.2191,18.4677,17.8312,17.9108,3129009.7674229,0
+RRC.US,D,20211215,000000,18.1395,18.4827,17.4633,18.3086,4816661.3717065,0
+RRC.US,D,20211216,000000,18.5573,19.134,18.0997,18.1992,3328986.1209651,0
+RRC.US,D,20211217,000000,18.0799,18.5523,17.8512,18.1097,8721887.085476,0
+RRC.US,D,20211220,000000,17.8114,17.9208,17.1549,17.8014,3687578.0368476,0
+RRC.US,D,20211221,000000,18.0401,18.6269,17.9406,18.5573,2882055.6878664,0
+RRC.US,D,20211222,000000,18.7362,18.8804,18.2888,18.5573,2951244.7409627,0
+RRC.US,D,20211223,000000,18.3284,18.7462,18.0997,18.2191,2705433.9580194,0
+RRC.US,D,20211227,000000,18.3981,19.1788,18.1445,19.144,2451372.7364548,0
+RRC.US,D,20211228,000000,19.0943,19.4075,18.7362,18.9451,2202405.5699852,0
+RRC.US,D,20211229,000000,19.0445,19.2882,18.7014,18.9053,1914496.936546,0
+RRC.US,D,20211230,000000,18.9152,19.1042,18.1495,18.1694,2067724.8267191,0
+RRC.US,D,20211231,000000,18.239,18.3086,17.4136,17.7318,3492654.5113459,0
+RRC.US,D,20220103,000000,17.5925,18.2986,17.5727,18.2589,3362711.8627516,0
+RRC.US,D,20220104,000000,18.3186,19.0545,18.249,18.5473,3729388.303499,0
+RRC.US,D,20220105,000000,19.1838,19.6496,18.1694,18.1893,5303686.6237676,0
+RRC.US,D,20220106,000000,18.5473,18.9451,18.0899,18.6169,3719412.3618095,0
+RRC.US,D,20220107,000000,18.6865,19.0345,18.3751,18.6069,3253789.9843437,0
+RRC.US,D,20220110,000000,18.8954,19.676,18.4975,19.5716,6152858.3682532,0
+RRC.US,D,20220111,000000,19.6015,20.8247,19.0345,20.5363,7469823.4465705,0
+RRC.US,D,20220112,000000,20.8744,22.3711,20.6556,22.2965,9989065.9703725,0
+RRC.US,D,20220113,000000,21.849,22.3065,21.0335,21.2125,7261690.1694334,0
+RRC.US,D,20220114,000000,21.0335,21.6899,21.0335,21.67,4974873.7133416,0
+RRC.US,D,20220118,000000,22.2468,22.3761,20.3573,20.3771,6139299.6949601,0
+RRC.US,D,20220119,000000,20.407,20.5661,19.6661,19.8401,5814627.5896824,0
+RRC.US,D,20220120,000000,19.3628,19.6512,18.3584,18.3682,6735837.0761873,0
+RRC.US,D,20220121,000000,18.1595,18.4379,17.3042,17.523,6530345.3471622,0
+RRC.US,D,20220124,000000,16.966,18.0301,16.6179,18.0103,5852353.3613088,0
+RRC.US,D,20220125,000000,17.8014,18.3584,17.2545,18.1296,5129369.5868299,0
+RRC.US,D,20220126,000000,18.786,19.0545,17.8412,18.0699,5600810.0066921,0
+RRC.US,D,20220127,000000,18.5771,18.5771,17.3042,18.2688,5916319.6504563,0
+RRC.US,D,20220128,000000,18.786,19.4225,18.6269,19.323,5276920.209915,0
+RRC.US,D,20220131,000000,19.2534,19.6362,18.6567,19.144,6626042.3908661,0
+RRC.US,D,20220201,000000,18.8357,20.6854,18.6467,20.2678,4489301.4635727,0
+RRC.US,D,20220202,000000,20.7352,21.2573,20.218,21.0236,5787714.3672937,0
+RRC.US,D,20220203,000000,20.0191,20.8147,19.9097,20.3374,4078275.77293,0
+RRC.US,D,20220204,000000,20.3871,21.1032,20.0291,20.2678,3971967.2875722,0
+RRC.US,D,20220207,000000,19.9297,20.1782,19.4225,19.8501,4097847.5629757,0
+RRC.US,D,20220208,000000,19.8202,19.8202,18.6965,18.955,3666569.3331163,0
+RRC.US,D,20220209,000000,18.6467,19.2335,18.5175,19.134,4142246.0842292,0
+RRC.US,D,20220210,000000,18.9351,20.9539,18.9152,20.228,5647030.5626539,0
+RRC.US,D,20220211,000000,20.3672,20.9788,20.3075,20.8744,3849239.3735431,0
+RRC.US,D,20220214,000000,20.9639,20.9639,19.9395,20.3672,4422653.4047965,0
+RRC.US,D,20220215,000000,20.0539,20.238,19.5219,20.1385,3044571.7317925,0
+RRC.US,D,20220216,000000,20.6358,20.9838,19.8948,20.0689,3296466.0191428,0
+RRC.US,D,20220217,000000,20.0092,21.1703,20.0092,20.3075,6317738.4318258,0
+RRC.US,D,20220218,000000,20.0092,20.8445,19.9117,20.3175,4784889.3900956,0
+RRC.US,D,20220222,000000,21.1876,21.3915,19.6164,19.87,5269878.4278718,0
+RRC.US,D,20220223,000000,20.4169,22.8534,20.4169,22.5252,13511414.016451,0
+RRC.US,D,20220224,000000,23.0722,24.2259,22.2667,23.7385,6928226.6461344,0
+RRC.US,D,20220225,000000,23.47,24.1861,22.8932,23.2811,6736462.5207726,0
+RRC.US,D,20220228,000000,22.754,22.8982,21.9385,22.8236,16557746.445139,0
+RRC.US,D,20220301,000000,23.3805,23.9772,22.8285,23.6391,65528433.531046,0
+RRC.US,D,20220302,000000,24.3153,25.7076,24.0369,25.0513,7371673.8958834,0
+RRC.US,D,20220303,000000,24.4646,24.8325,23.5695,24.7529,6838715.6717051,0
+RRC.US,D,20220304,000000,25.1209,26.5827,25.1209,26.3342,6517657.4697066,0
+RRC.US,D,20220307,000000,26.4933,27.269,25.7176,26.5827,8680981.8029514,0
+RRC.US,D,20220308,000000,27.1596,27.816,25.6877,25.996,7174499.9765201,0
+RRC.US,D,20220309,000000,25.2203,26.5629,24.6635,26.5331,6432791.0749229,0
+RRC.US,D,20220310,000000,26.7916,28.1988,26.7718,27.9751,7731547.872612,0
+RRC.US,D,20220311,000000,27.3088,28.0745,27.2093,27.3784,4471957.9455544,0
+RRC.US,D,20220314,000000,26.5927,26.7518,24.8922,25.4192,5388179.9639835,0
+RRC.US,D,20220315,000000,24.2457,25.5585,24.1264,25.3496,4517001.0166137,0
+RRC.US,D,20220316,000000,25.1706,25.5883,24.6933,25.3596,4540158.5548768,0
+RRC.US,D,20220317,000000,26.3938,27.1397,26.2596,26.7718,3997119.8130655,0
+RRC.US,D,20220318,000000,26.9905,27.0303,26.2148,26.4038,6112887.2304548,0
+RRC.US,D,20220321,000000,27.1795,27.6966,26.6126,26.732,3517512.4142292,0
+RRC.US,D,20220322,000000,26.911,27.3684,26.0855,26.6126,3566495.1828532,0
+RRC.US,D,20220323,000000,27.0502,28.2784,26.9408,28.2436,3841556.0583079,0
+RRC.US,D,20220324,000000,28.184,29.3325,27.7662,28.9397,5355765.4436427,0
+RRC.US,D,20220325,000000,28.7806,31.8834,28.711,31.3365,10232050.186227,0
+RRC.US,D,20220328,000000,30.3917,31.3663,30.0336,31.0282,7088200.6902026,0
+RRC.US,D,20220329,000000,29.8347,30.8193,29.079,30.7397,4464599.4190668,0
+RRC.US,D,20220330,000000,31.4061,31.8636,30.3718,30.521,3283146.6638744,0
+RRC.US,D,20220331,000000,30.9386,32.1519,30.0636,30.2127,6824420.9446557,0
+RRC.US,D,20220401,000000,29.8845,31.5752,29.8845,31.3762,3482124.5182634,0
+RRC.US,D,20220404,000000,31.6945,31.9132,30.4514,30.9586,3358051.1944994,0
+RRC.US,D,20220405,000000,31.416,32.8878,30.8989,30.9287,4816404.9595373,0
+RRC.US,D,20220406,000000,31.3762,32.2812,30.7696,31.3464,6132402.710377,0
+RRC.US,D,20220407,000000,31.8238,32.321,30.3917,31.1973,5892441.1415057,0
+RRC.US,D,20220408,000000,31.6348,32.7387,31.3961,32.4204,3267578.92582,0
+RRC.US,D,20220411,000000,32.2117,32.2812,31.2867,31.7541,3718071.9797641,0
+RRC.US,D,20220412,000000,32.5995,33.3854,31.5254,31.5752,3762204.0334692,0
+RRC.US,D,20220413,000000,32.3508,32.7884,31.3464,32.5,3476407.0296588,0
+RRC.US,D,20220414,000000,32.51,32.6094,31.8306,32.2117,3877703.1354022,0
+RRC.US,D,20220418,000000,32.8282,34.4194,32.2912,33.773,4930304.2506419,0
+RRC.US,D,20220419,000000,32.9674,33.3254,32.1321,32.4602,4267640.6848181,0
+RRC.US,D,20220420,000000,32.7487,33.1265,31.8337,32.7884,3445722.0345378,0
+RRC.US,D,20220421,000000,33.6635,33.7431,30.8939,31.4856,4601841.2674115,0
+RRC.US,D,20220422,000000,31.2271,32.0226,30.0238,30.1828,4110082.948368,0
+RRC.US,D,20220425,000000,29.1386,30.2177,28.1888,30.1033,5510585.1003407,0
+RRC.US,D,20220426,000000,30.2326,30.9188,29.258,29.3375,5283610.0536868,0
+RRC.US,D,20220427,000000,29.6856,31.2768,28.701,30.6602,6051199.4902305,0
+RRC.US,D,20220428,000000,30.6204,31.2469,29.2381,30.8193,6211586.8103833,0
+RRC.US,D,20220429,000000,31.2569,31.4558,29.3177,29.7751,5318640.9836917,0
+RRC.US,D,20220502,000000,29.1088,30.3221,28.7806,29.6856,3661734.7068042,0
+RRC.US,D,20220503,000000,29.9541,31.6696,29.6906,30.8491,4417468.8512887,0
+RRC.US,D,20220504,000000,32.2017,32.2017,30.6105,31.8636,4682095.259763,0
+RRC.US,D,20220505,000000,32.321,32.4106,29.1983,30.531,4198727.1491115,0
+RRC.US,D,20220506,000000,30.8989,31.068,29.6756,30.3718,4805798.545573,0
+RRC.US,D,20220509,000000,29.2281,29.4768,26.1254,26.5529,6642942.4666623,0
+RRC.US,D,20220510,000000,26.8513,27.4779,25.4789,26.5231,5562952.5095985,0
+RRC.US,D,20220511,000000,27.0203,28.2913,26.7916,27.3684,4142394.9038412,0
+RRC.US,D,20220512,000000,26.901,27.4779,26.0955,26.9209,3343354.2522825,0
+RRC.US,D,20220513,000000,27.3983,27.8557,26.5128,26.9309,4755510.5887308,0
+RRC.US,D,20220516,000000,27.5077,28.4226,27.1397,27.4579,2770031.7249797,0
+RRC.US,D,20220517,000000,28.0646,29.4071,27.806,28.9099,3436301.1497793,0
+RRC.US,D,20220518,000000,28.9199,29.1088,27.2392,27.627,3088865.6771026,0
+RRC.US,D,20220519,000000,26.901,28.6812,26.5231,27.9651,4447544.4904311,0
+RRC.US,D,20220520,000000,28.164,28.4623,27.259,28.0248,3288023.5227791,0
+RRC.US,D,20220523,000000,28.2536,29.5662,28.0546,29.079,6403098.5457274,0
+RRC.US,D,20220524,000000,28.5817,29.3375,28.184,28.8303,6386942.5679909,0
+RRC.US,D,20220525,000000,29.6956,32.7287,29.4469,32.5497,10013160.669976,0
+RRC.US,D,20220526,000000,32.5696,36.4333,32.5696,34.5189,8261395.9680083,0
+RRC.US,D,20220527,000000,33.7829,36.289,33.415,35.9708,4621686.5637711,0
+RRC.US,D,20220531,000000,36.3985,36.9155,33.1961,33.763,5238973.2199466,0
+RRC.US,D,20220601,000000,34.2006,35.6028,33.42,35.0459,6257347.8355164,0
+RRC.US,D,20220602,000000,34.9067,35.3642,34.2802,34.8072,2976353.0227877,0
+RRC.US,D,20220603,000000,34.8272,34.9962,33.8923,34.668,2706955.3368901,0
+RRC.US,D,20220606,000000,35.3642,35.9161,34.678,35.5133,4144937.9092371,0
+RRC.US,D,20220607,000000,34.9763,36.9951,34.678,36.8161,4476367.229327,0
+RRC.US,D,20220608,000000,37.1841,37.2338,34.9166,35.8017,4624937.4678616,0
+RRC.US,D,20220609,000000,35.3045,35.742,34.2405,35.1454,3838314.2040586,0
+RRC.US,D,20220610,000000,34.4094,35.1852,33.3155,34.2503,3689544.8690161,0
+RRC.US,D,20220613,000000,33.4348,33.6139,31.3067,32.2215,4412910.7479041,0
+RRC.US,D,20220614,000000,32.142,32.868,29.0292,29.8049,7821751.662667,0
+RRC.US,D,20220615,000000,30.1828,31.1674,29.616,30.521,4896950.5578852,0
+RRC.US,D,20220616,000000,30.1729,30.9088,28.6314,29.0193,5070203.7357052,0
+RRC.US,D,20220617,000000,29.0193,29.0193,25.5883,26.1452,9243760.2596407,0
+RRC.US,D,20220621,000000,26.6723,26.9321,25.6679,26.7718,5351471.7967307,0
+RRC.US,D,20220622,000000,25.1805,26.359,24.8026,26.0657,4706716.8612354,0
+RRC.US,D,20220623,000000,26.3044,26.374,23.48,24.2059,6906855.9487524,0
+RRC.US,D,20220624,000000,24.4546,26.3342,24.2259,26.1452,35661592.326347,0
+RRC.US,D,20220627,000000,26.5431,27.4181,25.6479,26.9607,6582778.1163846,0
+RRC.US,D,20220628,000000,27.7166,28.0049,26.9707,27.4977,4382482.1649523,0
+RRC.US,D,20220629,000000,27.9751,28.2336,26.4137,26.5431,3415686.6169121,0
+RRC.US,D,20220630,000000,25.7673,26.4436,24.3352,24.6137,5806251.4588213,0
+RRC.US,D,20220701,000000,25.0115,25.3994,24.3352,25.2402,4118198.6449082,0
+RRC.US,D,20220705,000000,24.7032,24.743,23.2413,24.0468,5160326.0771889,0
+RRC.US,D,20220706,000000,24.1264,24.922,23.2513,23.8976,8692674.1978677,0
+RRC.US,D,20220707,000000,24.7331,26.3142,24.6733,26.0657,4710309.6482182,0
+RRC.US,D,20220708,000000,26.3044,26.6821,25.1309,25.4789,3429151.7751788,0
+RRC.US,D,20220711,000000,27.259,27.3983,25.3646,26.185,5030859.04803,0
+RRC.US,D,20220712,000000,25.4988,26.5431,25.1706,26.2347,4111880.8501663,0
+RRC.US,D,20220713,000000,25.459,27.4679,25.4102,26.9707,4249990.4777346,0
+RRC.US,D,20220714,000000,25.7673,26.6922,25.3396,26.4038,2838371.0985349,0
+RRC.US,D,20220715,000000,26.722,26.9806,25.945,26.8612,2338958.6248558,0
+RRC.US,D,20220718,000000,27.4181,28.2138,27.279,27.6768,3238163.9250901,0
+RRC.US,D,20220719,000000,27.4579,28.3828,27.3187,28.2336,3679579.9882439,0
+RRC.US,D,20220720,000000,27.8955,30.4315,27.6966,30.153,5519725.44002,0
+RRC.US,D,20220721,000000,29.2977,30.3917,28.9994,30.2525,5690533.1496221,0
+RRC.US,D,20220722,000000,30.3419,31.1376,29.4271,29.5563,3641255.9215559,0
+RRC.US,D,20220725,000000,30.0138,31.7045,29.4071,31.6547,4821137.0209818,0
+RRC.US,D,20220726,000000,32.5,33.7332,32.2315,32.9177,6298206.8632968,0
+RRC.US,D,20220727,000000,33.2459,33.5889,32.2315,33.5045,3793048.9091193,0
+RRC.US,D,20220728,000000,33.5144,33.8128,31.6995,32.1022,4469677.3855552,0
+RRC.US,D,20220729,000000,32.9276,33.3852,32.5845,32.8878,2756414.7304874,0
+RRC.US,D,20220801,000000,31.7143,32.5199,31.1077,32.0426,3243190.6091447,0
+RRC.US,D,20220802,000000,31.7343,32.1817,30.7597,31.5056,3290216.6009793,0
+RRC.US,D,20220803,000000,31.6447,31.9828,30.1928,31.595,3361748.5574258,0
+RRC.US,D,20220804,000000,31.2371,31.6647,29.7254,29.8347,3284570.5055669,0
+RRC.US,D,20220805,000000,29.1188,31.2768,29.0392,30.5707,2611168.8003114,0
+RRC.US,D,20220808,000000,30.2823,30.8392,29.7154,29.9342,2456825.7685868,0
+RRC.US,D,20220809,000000,30.7497,32.4106,30.7,31.9928,5542006.1492181,0
+RRC.US,D,20220810,000000,32.0226,32.7089,31.3365,32.5199,2844253.4953581,0
+RRC.US,D,20220811,000000,33.3056,34.3995,33.1166,33.8028,6399506.7642826,0
+RRC.US,D,20220812,000000,33.5443,33.952,33.1117,33.9222,1757530.4563919,0
+RRC.US,D,20220815,000000,32.2713,33.0669,31.3464,32.5995,2761364.9936602,0
+RRC.US,D,20220816,000000,34.0315,34.5089,32.7387,33.2857,3593987.595083,0
+RRC.US,D,20220817,000000,33.5443,34.311,32.5497,33.1961,3890725.8569847,0
+RRC.US,D,20220818,000000,33.7033,34.3448,33.3602,34.1211,3517366.6112311,0
+RRC.US,D,20220819,000000,33.7232,34.1409,33.1166,33.2061,3048226.8621264,0
+RRC.US,D,20220822,000000,33.5741,35.394,33.2459,34.8669,4536517.5020739,0
+RRC.US,D,20220823,000000,35.4835,36.1796,33.4846,33.7928,5389938.649803,0
+RRC.US,D,20220824,000000,33.9619,35.0359,33.5542,34.5587,3045007.1297113,0
+RRC.US,D,20220825,000000,34.5785,34.6581,33.4578,34.2602,2615915.9448247,0
+RRC.US,D,20220826,000000,34.32,35.1354,34.0713,34.3,2875809.2863166,0
+RRC.US,D,20220829,000000,33.8326,35.2548,33.763,33.9719,2754111.0431161,0
+RRC.US,D,20220830,000000,33.047,33.186,31.1575,31.5154,4743242.0205871,0
+RRC.US,D,20220831,000000,30.7199,33.1465,30.531,32.6791,3628963.2205023,0
+RRC.US,D,20220901,000000,32.1022,32.6293,31.4756,31.784,3195966.5263402,0
+RRC.US,D,20220902,000000,32.6491,32.9476,31.3563,31.9928,2970026.1782044,0
+RRC.US,D,20220906,000000,31.4956,31.9033,30.6403,30.6901,3864575.8378761,0
+RRC.US,D,20220907,000000,30.0436,30.4912,29.5563,30.0038,4461961.8931066,0
+RRC.US,D,20220908,000000,30.3221,30.5707,29.5464,30.3519,2744288.9487282,0
+RRC.US,D,20220909,000000,30.9586,31.4956,30.6801,30.9386,3055170.1014536,0
+RRC.US,D,20220912,000000,31.3563,32.0624,31.048,31.8238,2799394.437738,0
+RRC.US,D,20220913,000000,31.3067,32.1917,31.1575,31.2967,3023660.5652395,0
+RRC.US,D,20220914,000000,32.2239,33.6198,31.9248,32.862,3421503.6945026,0
+RRC.US,D,20220915,000000,31.7952,32.1442,31.0225,31.3166,3247922.660206,0
+RRC.US,D,20220916,000000,31.1222,31.197,28.8938,29.6017,10106575.561325,0
+RRC.US,D,20220919,000000,28.5848,30.3645,28.4851,30.2299,2628932.4812781,0
+RRC.US,D,20220920,000000,30.2398,30.2797,29.2827,29.7812,2717535.8879159,0
+RRC.US,D,20220921,000000,30.7184,30.7782,28.9437,28.9636,2607907.9781092,0
+RRC.US,D,20220922,000000,29.5319,29.7214,27.2886,27.3485,4672775.5663356,0
+RRC.US,D,20220923,000000,26.1221,26.3215,24.472,24.9257,8671477.1967529,0
+RRC.US,D,20220926,000000,24.9456,25.0354,23.4501,23.6694,9388017.3794116,0
+RRC.US,D,20220927,000000,24.0284,24.4571,23.3155,23.6196,6369017.2767992,0
+RRC.US,D,20220928,000000,23.6595,24.9257,23.6595,24.7662,3684078.2953325,0
+RRC.US,D,20220929,000000,24.4272,24.7612,23.7841,24.497,5034083.6893461,0
+RRC.US,D,20220930,000000,24.1281,25.4342,24.0383,25.1849,4582834.1820608,0
+RRC.US,D,20221003,000000,25.3644,26.5508,25.3644,26.2617,5009000.1190879,0
+RRC.US,D,20221004,000000,26.8599,28.1361,26.5708,28.0763,3842305.6852007,0
+RRC.US,D,20221005,000000,28.0863,29.2528,27.2986,28.9238,4807978.5074515,0
+RRC.US,D,20221006,000000,28.9138,29.193,27.5977,27.6675,6760406.8280627,0
+RRC.US,D,20221007,000000,27.5179,28.4851,26.9696,27.0095,3961546.1719738,0
+RRC.US,D,20221010,000000,27.2188,27.8569,26.481,26.8699,3140416.0567729,0
+RRC.US,D,20221011,000000,26.2916,27.7074,26.1819,27.0095,2811267.5401744,0
+RRC.US,D,20221012,000000,27.0593,27.837,26.4412,27.7074,2935530.9594859,0
+RRC.US,D,20221013,000000,27.4581,28.8141,27.1092,28.6944,4067948.4925145,0
+RRC.US,D,20221014,000000,28.2757,28.6745,26.481,26.83,4011402.3881516,0
+RRC.US,D,20221017,000000,26.6605,27.6276,26.3315,27.2787,4175988.6822317,0
+RRC.US,D,20221018,000000,27.7174,28.5848,27.6575,27.9866,5019185.3986261,0
+RRC.US,D,20221019,000000,27.4781,28.3255,27.2886,28.186,4152332.3549852,0
+RRC.US,D,20221020,000000,28.5349,28.7144,26.8799,26.9696,4003779.7269512,0
+RRC.US,D,20221021,000000,26.6705,26.8499,24.9705,25.7732,5692771.8854204,0
+RRC.US,D,20221024,000000,25.9227,26.7403,25.6386,26.4412,5178345.5615096,0
+RRC.US,D,20221025,000000,25.9028,28.8789,25.5289,28.515,8070179.6156639,0
+RRC.US,D,20221026,000000,28.4751,28.7144,27.3136,27.9168,5248490.0922614,0
+RRC.US,D,20221027,000000,28.0464,29.0933,27.4382,27.508,5797154.200743,0
+RRC.US,D,20221028,000000,27.7871,28.2059,26.1819,27.0493,3506154.3501152,0
+RRC.US,D,20221031,000000,27.7672,28.8141,27.4083,28.3953,4872852.3691759,0
+RRC.US,D,20221101,000000,28.9138,29.0235,28.0015,28.156,3536626.9412457,0
+RRC.US,D,20221102,000000,28.5848,28.8041,27.3584,27.4581,3500815.4783297,0
+RRC.US,D,20221103,000000,27.0543,27.6775,26.5907,27.0493,3143616.5714953,0
+RRC.US,D,20221104,000000,27.847,28.166,27.0992,27.9367,4254664.5756376,0
+RRC.US,D,20221107,000000,29.0434,30.185,28.7044,29.7413,3583678.8204871,0
+RRC.US,D,20221108,000000,29.0334,29.2328,27.6675,29.0135,3462177.6128791,0
+RRC.US,D,20221109,000000,28.156,28.4651,26.4326,26.491,3913210.4761091,0
+RRC.US,D,20221110,000000,27.3983,28.7244,26.9197,28.6546,3125583.9628476,0
+RRC.US,D,20221111,000000,29.3824,29.8809,28.3854,28.9337,4547251.3989808,0
+RRC.US,D,20221114,000000,29.6516,29.7413,28.3854,28.4153,3190808.8681799,0
+RRC.US,D,20221115,000000,28.6147,29.2777,27.9965,29.2727,3485558.1201479,0
+RRC.US,D,20221116,000000,28.515,28.5947,27.498,28.0264,3707000.4399477,0
+RRC.US,D,20221117,000000,27.8769,28.3555,27.4771,28.3455,2711543.0720379,0
+RRC.US,D,20221118,000000,27.4282,28.2159,27.0992,28.1162,3275448.4909934,0
+RRC.US,D,20221121,000000,27.5977,28.1361,27.1889,28.1261,3729799.2178091,0
+RRC.US,D,20221122,000000,28.515,30.2199,28.4352,30.1302,5823757.2883326,0
+RRC.US,D,20221123,000000,30.7383,31.3864,29.2328,29.6815,3979054.2211731,0
+RRC.US,D,20221125,000000,29.4622,30.2149,29.4622,29.5319,972786.97171063,0
+RRC.US,D,20221128,000000,28.3754,28.7941,28.0863,28.2458,3596997.4149714,0
+RRC.US,D,20221129,000000,28.6546,28.9138,28.186,28.515,2080430.8558379,0
+RRC.US,D,20221130,000000,28.8739,28.9886,28.0284,28.7842,3472093.09033,0
+RRC.US,D,20221201,000000,29.3226,29.4123,27.8769,27.9068,2603065.5822835,0
+RRC.US,D,20221202,000000,27.3185,27.6675,26.7054,26.7602,3365397.8991221,0
+RRC.US,D,20221205,000000,26.5209,26.8699,25.0553,25.145,5231437.3967707,0
+RRC.US,D,20221206,000000,24.9456,25.504,24.8758,25.4342,4853044.4828539,0
+RRC.US,D,20221207,000000,25.5139,25.6136,24.7263,25.1949,4345199.7251006,0
+RRC.US,D,20221208,000000,25.5438,25.7133,24.497,24.6365,3245123.3381783,0
+RRC.US,D,20221209,000000,24.826,25.7632,24.7662,25.145,3530025.3154534,0
+RRC.US,D,20221212,000000,26.2418,26.8001,25.6037,26.4511,4962761.6580351,0
+RRC.US,D,20221213,000000,27.4681,27.6376,26.4312,26.83,3653667.8890697,0
+RRC.US,D,20221214,000000,26.77,27.09,26.08,26.45,3839357,0
+RRC.US,D,20221215,000000,26.17,27.245,25.9,26.84,4390345,0
+RRC.US,D,20221216,000000,26.08,26.625,25.65,26.55,7945182,0
+RRC.US,D,20221219,000000,26.08,26.44,25.61,25.8,3274880,0
+RRC.US,D,20221220,000000,25.5,26.08,25.2,25.81,2647096,0
+RRC.US,D,20221221,000000,26.47,26.75,25.944,26.74,2791138,0
+RRC.US,D,20221222,000000,26.5,26.66,24.93,25.39,3424016,0
+RRC.US,D,20221223,000000,25.5,26.45,25.3,26.39,2215093,0
+RRC.US,D,20221227,000000,26.65,26.813,26.215,26.54,1437911,0
+RRC.US,D,20221228,000000,26.05,26.055,24.56,24.65,4209786,0
+RRC.US,D,20221229,000000,24.42,25.23,24.17,25.05,2581443,0
+RRC.US,D,20221230,000000,24.7,25.03,24.53,25.02,3212201,0
+RRC.US,D,20230103,000000,24.31,24.76,23.02,23.31,4231102,0
+RRC.US,D,20230104,000000,22.99,24.55,22.89,24.37,4635309,0
+RRC.US,D,20230105,000000,23.99,24.385,22.85,23.05,5483654,0
+RRC.US,D,20230106,000000,23.27,23.96,23.02,23.86,3101274,0
+RRC.US,D,20230109,000000,24.66,25.37,24.545,24.6,3128085,0
+RRC.US,D,20230110,000000,24.2,24.49,23.895,24.42,3657362,0
+RRC.US,D,20230111,000000,24.81,24.9,24.27,24.63,3604575,0
+RRC.US,D,20230112,000000,25.16,25.86,24.992,25.61,3349928,0
+RRC.US,D,20230113,000000,25.24,25.43,24.715,25.18,3298967,0
+RRC.US,D,20230117,000000,25.77,26,25.43,25.83,4127346,0
+RRC.US,D,20230118,000000,25.55,26.33,25.34,25.4,5301777,0
+RRC.US,D,20230119,000000,25.24,26.57,25.17,26.2,4612340,0
+RRC.US,D,20230120,000000,26.35,26.835,25.96,26.53,4360630,0
+RRC.US,D,20230123,000000,26.62,27.01,26.27,26.88,3441076,0
+RRC.US,D,20230124,000000,26.69,26.8,25.65,26.08,3652359,0
+RRC.US,D,20230125,000000,25.59,25.64,24.665,25.17,5306699,0
+RRC.US,D,20230126,000000,24.94,25.4,24.07,25.26,5619632,0
+RRC.US,D,20230127,000000,25.37,25.645,25.02,25.29,2608902,0
+RRC.US,D,20230130,000000,24.57,25.04,24.43,24.57,2535789,0
+RRC.US,D,20230131,000000,24.68,25.04,24.37,25.02,3028690,0
+RRC.US,D,20230201,000000,24.52,24.78,23.805,24.33,3252684,0
+RRC.US,D,20230202,000000,24.51,25.41,24.08,24.43,4800247,0
+RRC.US,D,20230203,000000,24.28,25,23.99,24,5241167,0
+RRC.US,D,20230206,000000,24.16,24.355,23.05,23.29,4664459,0
+RRC.US,D,20230207,000000,23.54,23.88,23.15,23.85,6329203,0
+RRC.US,D,20230208,000000,23.73,24.01,23.11,23.6,2934046,0
+RRC.US,D,20230209,000000,23.44,24.84,23.43,24.5,7820114,0
+RRC.US,D,20230210,000000,25.01,25.52,24.76,25.51,6549137,0
+RRC.US,D,20230213,000000,25.16,25.87,25.145,25.7,5285854,0
+RRC.US,D,20230214,000000,25.9,26.715,25.61,26.06,7492511,0
+RRC.US,D,20230215,000000,25.6,26.305,25.3,26.18,6556547,0
+RRC.US,D,20230216,000000,26.04,26.47,25.33,25.34,7730249,0
+RRC.US,D,20230217,000000,24.77,24.77,23.115,23.4,7512992,0
+RRC.US,D,20230221,000000,23.17,23.73,22.61,23.3,7624609,0
+RRC.US,D,20230222,000000,23.41,25,23.33,24.55,8218040,0
+RRC.US,D,20230223,000000,25.1,25.51,24.555,25.26,7226067,0
+RRC.US,D,20230224,000000,25.4,29.77,24.95,28.26,21487026,0
+RRC.US,D,20230227,000000,26.23,26.82,25.03,25.81,17943156,0
+RRC.US,D,20230228,000000,26.01,27.55,25.89,26.94,9222056,0
+RRC.US,D,20230301,000000,26.66,27.46,26.21,26.92,7336270,0
+RRC.US,D,20230302,000000,26.8,27.355,26.66,27.29,3470765,0
+RRC.US,D,20230303,000000,26.96,28.25,26.78,27.92,4113388,0
+RRC.US,D,20230306,000000,26.98,27.29,26.405,27.15,5054610,0
+RRC.US,D,20230307,000000,27,27.82,26.93,27.29,3389282,0
+RRC.US,D,20230308,000000,27.09,27.45,26.29,26.79,2980506,0
+RRC.US,D,20230309,000000,27.37,27.49,25.9601,26.33,3880442,0
+RRC.US,D,20230310,000000,26.03,26.66,25.575,25.68,3461085,0
+RRC.US,D,20230313,000000,25.04,26.07,24.62,25.34,3478916,0
+RRC.US,D,20230314,000000,25.37,26.315,25.09,25.69,3034344,0
+RRC.US,D,20230315,000000,24.9,25.16,23.58,24.08,4370519,0
+RRC.US,D,20230316,000000,23.67,25.125,23.47,25.11,3080834,0
+RRC.US,D,20230317,000000,24.94,25.04,22.72,22.88,10423924,0
+RRC.US,D,20230320,000000,22.89,23.84,22.89,23.33,4960235,0
+RRC.US,D,20230321,000000,23.91,24.57,23.835,24.41,4312896,0
+RRC.US,D,20230322,000000,24.52,24.78,23.88,24.08,5326852,0
+RRC.US,D,20230323,000000,24.17,25.07,23.95,23.96,4106342,0
+RRC.US,D,20230324,000000,23.7,24.665,23.58,24.47,2624507,0
+RRC.US,D,20230327,000000,24.3,24.905,23.935,24.68,3638286,0
+RRC.US,D,20230328,000000,24.54,25.26,24.34,25.06,3391590,0
+RRC.US,D,20230329,000000,25.38,25.46,25,25.27,2064351,0
+RRC.US,D,20230330,000000,25.49,25.595,24.795,25.15,2241749,0
+RRC.US,D,20230331,000000,25.65,26.73,25.51,26.47,4331505,0
+RRC.US,D,20230403,000000,27.4,27.568,26.39,26.79,4262442,0
+RRC.US,D,20230404,000000,26.9,26.9869,26.23,26.84,5191821,0
+RRC.US,D,20230405,000000,27.05,27.3133,26.295,27.02,2103885,0
+RRC.US,D,20230406,000000,26.59,26.77,26.0254,26.36,2382997,0
+RRC.US,D,20230410,000000,26.95,27.63,26.7,27.1,4178610,0
+RRC.US,D,20230411,000000,27.48,27.48,26.655,27.34,3888059,0
+RRC.US,D,20230412,000000,27.38,27.83,27.01,27.02,1836108,0
+RRC.US,D,20230413,000000,27.03,27.53,26.86,27.14,1537743,0
+RRC.US,D,20230414,000000,27.25,27.35,26.87,27.26,1866250,0
+RRC.US,D,20230417,000000,27.68,27.91,26.72,26.82,2253157,0
+RRC.US,D,20230418,000000,26.74,27.03,26.2482,26.61,2699521,0
+RRC.US,D,20230419,000000,25.86,26.35,25.66,26.33,2542843,0
+RRC.US,D,20230420,000000,25.85,26.23,25.565,25.65,2438686,0
+RRC.US,D,20230421,000000,25.56,25.805,25.215,25.5,5865543,0
+RRC.US,D,20230424,000000,25.49,25.865,25.25,25.69,5979548,0
+RRC.US,D,20230425,000000,26.1,26.4,24.86,25.1,6162188,0
+RRC.US,D,20230426,000000,25.09,25.09,24.35,24.75,4330601,0
+RRC.US,D,20230427,000000,24.98,25.48,24.88,25.05,4436364,0
+RRC.US,D,20230428,000000,25.24,26.76,25.01,26.45,7583370,0
+RRC.US,D,20230501,000000,26.01,26.43,25.585,26.11,2994751,0
+RRC.US,D,20230502,000000,25.44,25.7,24.81,25.14,3728826,0
+RRC.US,D,20230503,000000,24.65,25.045,24.17,24.27,4606251,0
+RRC.US,D,20230504,000000,24.22,24.63,23.92,24.27,3171570,0
+RRC.US,D,20230505,000000,25.1,25.715,25.015,25.3,4183575,0
+RRC.US,D,20230508,000000,26.08,26.09,25.34,25.5,2590672,0
+RRC.US,D,20230509,000000,25.25,25.89,25.11,25.54,3725142,0
+RRC.US,D,20230510,000000,25.54,25.66,24.865,25.07,2780188,0
+RRC.US,D,20230511,000000,24.75,25.1625,24.61,25.07,2410720,0
+RRC.US,D,20230512,000000,25.37,26.52,25.005,26.38,4877522,0
+RRC.US,D,20230515,000000,26.76,27.4,26.665,27.39,5613452,0
+RRC.US,D,20230516,000000,27.32,27.84,27.15,27.19,5304400,0
+RRC.US,D,20230517,000000,27.47,27.6817,27.09,27.52,3605847,0
+RRC.US,D,20230518,000000,27.47,29.55,27.25,29.49,7514532,0
+RRC.US,D,20230519,000000,30.08,30.27,28.94,29.33,8392829,0
+RRC.US,D,20230522,000000,28.83,29.67,28.78,29.62,4294841,0
+RRC.US,D,20230523,000000,29.87,29.92,29.18,29.24,4290209,0
+RRC.US,D,20230524,000000,29.52,29.845,28.97,29.8,5065512,0
+RRC.US,D,20230525,000000,29.28,29.81,29.15,29.39,6864049,0
+RRC.US,D,20230526,000000,29.4,29.54,28.32,29.01,4732784,0
+RRC.US,D,20230530,000000,28.38,28.435,26.77,27.55,7009706,0
+RRC.US,D,20230531,000000,27.21,27.6,27.105,27.37,4734013,0
+RRC.US,D,20230601,000000,27.4,27.56,27.065,27.09,3524453,0
+RRC.US,D,20230602,000000,27.73,28.42,27.38,28.08,3292585,0
+RRC.US,D,20230605,000000,28.59,28.59,27.07,27.07,3257970,0
+RRC.US,D,20230606,000000,26.65,27.72,26.598,27.56,4711560,0
+RRC.US,D,20230607,000000,27.98,28.98,27.85,28.74,5099076,0
+RRC.US,D,20230608,000000,28.6,28.79,28.01,28.68,2756167,0
+RRC.US,D,20230609,000000,28.41,28.79,28.28,28.48,3265358,0
+RRC.US,D,20230612,000000,28,28.12,27.175,27.35,4265209,0
+RRC.US,D,20230613,000000,27.8,28.02,27.06,27.14,3858772,0
+RRC.US,D,20230614,000000,27.28,27.285,25.89,26.13,4705903,0
+RRC.US,D,20230615,000000,26.42,27.825,26.29,27.73,5780502,0
+RRC.US,D,20230616,000000,27.93,28.805,27.8,28.49,6673154,0
+RRC.US,D,20230620,000000,28.49,28.77,28.08,28.59,4063846,0
+RRC.US,D,20230621,000000,28.63,29.14,28.185,29,5850995,0
+RRC.US,D,20230622,000000,28.68,28.96,28.29,28.77,2933665,0
+RRC.US,D,20230623,000000,28.21,28.33,27.79,28.1,5733807,0
+RRC.US,D,20230626,000000,28.21,28.805,28.12,28.26,2941281,0
+RRC.US,D,20230627,000000,28.14,28.825,27.525,28.53,2893889,0
+RRC.US,D,20230628,000000,28.67,28.78,28.15,28.62,3029600,0
+RRC.US,D,20230629,000000,28.59,29.385,28.32,29.34,2343837,0
+RRC.US,D,20230630,000000,29.69,29.825,29.22,29.4,2126189,0
+RRC.US,D,20230703,000000,29.23,29.58,29.05,29.33,1013858,0
+RRC.US,D,20230705,000000,29.66,29.66,29.11,29.33,1921470,0
+RRC.US,D,20230706,000000,29.07,29.25,27.64,28.06,2765615,0
+RRC.US,D,20230707,000000,27.78,29.31,27.78,28.49,3986662,0
+RRC.US,D,20230710,000000,28.45,29.01,28.29,29,1985571,0
+RRC.US,D,20230711,000000,29.18,29.86,28.98,29.68,3113890,0
+RRC.US,D,20230712,000000,29.61,30.095,29.36,29.57,3512033,0
+RRC.US,D,20230713,000000,29.56,29.99,29.12,29.13,2617514,0
+RRC.US,D,20230714,000000,29.14,29.32,28.28,28.33,3197888,0
+RRC.US,D,20230717,000000,28.22,29.245,27.91,28.88,2608182,0
+RRC.US,D,20230718,000000,29.18,30.48,28.95,29.86,4971664,0
+RRC.US,D,20230719,000000,30.01,30.35,29.565,29.82,2311912,0
+RRC.US,D,20230720,000000,30.41,30.685,30.04,30.2,2987989,0
+RRC.US,D,20230721,000000,30.38,30.42,29.9,30,2384905,0
+RRC.US,D,20230724,000000,29.98,30.295,29.67,30.19,3037807,0
+RRC.US,D,20230725,000000,30.37,30.87,29.32,30.29,5429560,0
+RRC.US,D,20230726,000000,29.96,31.505,29.78,31.1,3965323,0
+RRC.US,D,20230727,000000,31.17,31.4,30.475,30.59,3493508,0
+RRC.US,D,20230728,000000,30.99,31.69,30.96,31.27,2948728,0
+RRC.US,D,20230731,000000,31.27,31.48,30.64,31.43,3564126,0
+RRC.US,D,20230801,000000,30.91,31.625,30.825,31.48,3411172,0
+RRC.US,D,20230802,000000,31,31.29,30.35,31.24,2468388,0
+RRC.US,D,20230803,000000,31.48,32.75,31.35,32.5,2675706,0
+RRC.US,D,20230804,000000,32.5,33.195,32.48,32.77,3114679,0
+RRC.US,D,20230807,000000,33.09,33.505,32.86,33.36,2527450,0
+RRC.US,D,20230808,000000,32.73,33.52,32.5,33.42,1949470,0
+RRC.US,D,20230809,000000,34.06,34.54,33.53,33.54,2288303,0
+RRC.US,D,20230810,000000,33.2,33.6,32.29,32.54,2462051,0
+RRC.US,D,20230811,000000,32.44,32.88,32.335,32.45,2044695,0
+RRC.US,D,20230814,000000,32.16,32.42,31.6,32.29,2180455,0
+RRC.US,D,20230815,000000,31.8,31.99,31.52,31.93,1997180,0
+RRC.US,D,20230816,000000,32.01,32.32,31.52,31.66,1915514,0
+RRC.US,D,20230817,000000,32.18,32.79,31.9,32.32,2380830,0
+RRC.US,D,20230818,000000,31.88,32.18,31.6,32.12,1478597,0
+RRC.US,D,20230821,000000,32.5,32.59,31.86,32.35,1508250,0
+RRC.US,D,20230822,000000,32.46,32.5,31.61,31.72,1456476,0
+RRC.US,D,20230823,000000,31.3,31.31,30.755,30.89,1719401,0
+RRC.US,D,20230824,000000,30.6,31.42,30.41,31.15,2291829,0
+RRC.US,D,20230825,000000,31.42,31.57,31,31.21,1624572,0
+RRC.US,D,20230828,000000,31.71,32.1527,31.41,31.58,1363587,0
+RRC.US,D,20230829,000000,31.55,31.8,31.175,31.79,1112468,0
+RRC.US,D,20230830,000000,31.85,32.27,31.73,31.87,1061538,0
+RRC.US,D,20230831,000000,31.87,32.75,31.74,32.38,2897685,0
+RRC.US,D,20230901,000000,32.84,33.71,32.61,33.36,2722593,0
+RRC.US,D,20230905,000000,33,33.5182,32.27,32.29,2118485,0
+RRC.US,D,20230906,000000,32,32.53,31.67,32.18,2294926,0
+RRC.US,D,20230907,000000,32.22,32.59,31.945,32.15,2160757,0
+RRC.US,D,20230908,000000,32.5,32.98,32.375,32.49,1868378,0
+RRC.US,D,20230911,000000,32.81,32.89,31.71,31.92,1786472,0
+RRC.US,D,20230912,000000,32.31,33.07,32.31,33,1838258,0
+RRC.US,D,20230913,000000,32.65,32.97,32.35,32.81,1995563,0
+RRC.US,D,20230914,000000,33.6,33.88,32.92,33.26,2264924,0
+RRC.US,D,20230915,000000,32.84,33,31.835,32.03,5386062,0
+RRC.US,D,20230918,000000,32.34,32.34,31.31,31.47,2218907,0
+RRC.US,D,20230919,000000,31.86,31.88,31.28,31.4,1844000,0
+RRC.US,D,20230920,000000,30.77,31.34,30.39,30.4,1950821,0
+RRC.US,D,20230921,000000,30.52,30.64,29.85,29.98,2062207,0
+RRC.US,D,20230922,000000,30.2,30.38,29.585,30.11,2117503,0
+RRC.US,D,20230925,000000,29.95,30.81,29.84,30.79,2397123,0
+RRC.US,D,20230926,000000,30.47,31.24,30.435,30.87,2948256,0
+RRC.US,D,20230927,000000,31.5,32.52,31.371,32.13,3008189,0
+RRC.US,D,20230928,000000,32.06,32.845,31.93,32.79,2439048,0
+RRC.US,D,20230929,000000,32.73,32.865,32.29,32.41,1846855,0
+RRC.US,D,20231002,000000,32.42,32.65,30.2,30.44,3409738,0
+RRC.US,D,20231003,000000,30.42,31.08,29.97,31.02,2766562,0
+RRC.US,D,20231004,000000,30.9,30.95,29.7,30.17,3131243,0
+RRC.US,D,20231005,000000,30.07,31.5,30.01,31.33,2857148,0
+RRC.US,D,20231006,000000,31.72,33.39,31.43,33.03,4153749,0
+RRC.US,D,20231009,000000,33.47,34.68,33.47,34.55,3802238,0
+RRC.US,D,20231010,000000,34.86,34.98,34.12,34.15,3835673,0
+RRC.US,D,20231011,000000,33.6,34.47,33.42,34.4,2647603,0
+RRC.US,D,20231012,000000,34.5,34.86,34.25,34.85,2824475,0
+RRC.US,D,20231013,000000,35,35.365,34.82,34.99,2707089,0
+RRC.US,D,20231016,000000,35.02,35.1599,34.56,35.06,1998545,0
+RRC.US,D,20231017,000000,35.08,35.79,35.04,35.43,4190635,0
+RRC.US,D,20231018,000000,35.67,35.8,34.88,35.09,2462722,0
+RRC.US,D,20231019,000000,34.92,35.45,34.611,34.74,2579038,0
+RRC.US,D,20231020,000000,34.6,34.74,34.01,34.4,2421200,0
+RRC.US,D,20231023,000000,34.16,34.72,33.51,34.68,2867960,0
+RRC.US,D,20231024,000000,34.96,35.03,34.31,34.48,2311227,0
+RRC.US,D,20231025,000000,35.09,35.09,33.87,34.23,3708842,0
+RRC.US,D,20231026,000000,33.56,35.33,33.13,34.98,3845234,0
+RRC.US,D,20231027,000000,35.31,35.31,34.17,34.71,2220023,0
+RRC.US,D,20231030,000000,34.38,34.945,34.11,34.6,2071543,0
+RRC.US,D,20231031,000000,34.97,35.95,34.41,35.84,3969189,0
+RRC.US,D,20231101,000000,35.59,36.89,35.49,36.69,3232275,0
+RRC.US,D,20231102,000000,36.4,37.47,36.22,37.35,2109682,0
+RRC.US,D,20231103,000000,37.24,37.88,37.041,37.23,2716621,0
+RRC.US,D,20231106,000000,36.82,36.99,34.94,35.33,3211974,0
+RRC.US,D,20231107,000000,34.75,34.85,33.97,34.02,3729797,0
+RRC.US,D,20231108,000000,33.73,34.13,33.03,33.09,2343174,0
+RRC.US,D,20231109,000000,33.16,33.44,32.7428,33.11,2140939,0
+RRC.US,D,20231110,000000,33.5,33.74,32.62,32.92,2165053,0
+RRC.US,D,20231113,000000,33.37,33.67,32.8,33.3,3139232,0
+RRC.US,D,20231114,000000,33.32,34.13,33.13,33.88,2331498,0
+RRC.US,D,20231115,000000,34,34.92,33.85,34.49,1745873,0
+RRC.US,D,20231116,000000,33.93,34.18,32.71,33.47,3716270,0
+RRC.US,D,20231117,000000,33.5,33.97,33.23,33.72,2116356,0
+RRC.US,D,20231120,000000,33.72,33.98,33.34,33.47,2686262,0
+RRC.US,D,20231121,000000,33.19,33.36,32.514,32.97,3734353,0
+RRC.US,D,20231122,000000,32.34,33.68,32.15,33.44,3310174,0
+RRC.US,D,20231124,000000,33.02,33.86,33.02,33.46,635113,0
+RRC.US,D,20231127,000000,32.99,33.2,32.59,33.16,2675626,0
+RRC.US,D,20231128,000000,33.21,33.23,32.355,32.44,1837972,0
+RRC.US,D,20231129,000000,32.62,32.72,32.06,32.11,3798866,0
+RRC.US,D,20231130,000000,32.41,32.89,31.83,32.5,3955162,0
+RRC.US,D,20231201,000000,32.35,33.21,32.24,32.73,1572898,0
+RRC.US,D,20231204,000000,32.13,32.55,31.54,31.73,2741224,0
+RRC.US,D,20231205,000000,32.01,32.135,31.2,31.33,2308641,0
+RRC.US,D,20231206,000000,31,31,29.55,29.58,4946247,0
+RRC.US,D,20231207,000000,29.66,29.96,29.12,29.41,2724107,0
+RRC.US,D,20231208,000000,29.67,30.04,29.345,29.7,2658617,0
+RRC.US,D,20231211,000000,28.66,29.945,28.43,29.8,3931825,0
+RRC.US,D,20231212,000000,29.02,29.52,28.73,29.08,3080502,0
+RRC.US,D,20231213,000000,29.3,29.68,28.825,29.67,3079343,0
+RRC.US,D,20231214,000000,29.65,30.41,29.58,30.4,3838209,0
+RRC.US,D,20231215,000000,30.32,30.39,29.75,29.92,5819730,0
+RRC.US,D,20231218,000000,30.6,30.68,30.055,30.37,3219739,0
+RRC.US,D,20231219,000000,30.08,30.535,29.6,30.48,1990231,0
+RRC.US,D,20231220,000000,30.47,30.82,29.61,29.65,1825853,0
+RRC.US,D,20231221,000000,30,30.57,29.915,30.5,1419603,0
+RRC.US,D,20231222,000000,30.59,30.86,30.295,30.64,1852999,0
+RRC.US,D,20231226,000000,30.76,31.06,30.69,30.87,1519832,0
+RRC.US,D,20231227,000000,31.12,31.245,30.75,30.95,1892482,0
+RRC.US,D,20231228,000000,31.01,31.41,30.8,30.83,1432181,0
+RRC.US,D,20231229,000000,30.85,31.05,30.43,30.44,1600543,0
+RRC.US,D,20240102,000000,30.87,31.09,30.51,30.8,1738432,0
+RRC.US,D,20240103,000000,30.69,31.01,30.11,30.99,2842049,0
+RRC.US,D,20240104,000000,31.5,31.59,30.215,30.29,2651284,0
+RRC.US,D,20240105,000000,30.24,30.95,30.15,30.84,2352382,0
+RRC.US,D,20240108,000000,30.18,30.85,29.555,30.84,2501178,0
+RRC.US,D,20240109,000000,31.15,31.16,30.33,30.8,2601522,0
+RRC.US,D,20240110,000000,30.65,30.65,30.1725,30.52,2624635,0
+RRC.US,D,20240111,000000,30.28,30.97,29.8,30.04,3277782,0
+RRC.US,D,20240112,000000,30.81,31.0711,30.42,30.86,1695772,0
+RRC.US,D,20240116,000000,30.43,30.64,29.49,29.7,3070628,0
+RRC.US,D,20240117,000000,29.37,29.84,29.14,29.5,2465127,0
+RRC.US,D,20240118,000000,29.68,29.7,29.17,29.35,1843539,0
+RRC.US,D,20240119,000000,29.16,29.76,28.72,29.7,3241729,0
+RRC.US,D,20240122,000000,29.34,29.7143,29.1,29.39,1823202,0
+RRC.US,D,20240123,000000,29.34,29.775,29.11,29.4,2481342,0
+RRC.US,D,20240124,000000,29.78,30.09,29.65,29.78,1792594,0
+RRC.US,D,20240125,000000,30.24,30.29,29.525,29.78,1410781,0
+RRC.US,D,20240126,000000,29.6,29.92,29.18,29.89,2338703,0
+RRC.US,D,20240129,000000,29.78,29.81,28.895,29.58,2338731,0
+RRC.US,D,20240130,000000,29.36,30.28,29.2234,30.08,2366899,0
+RRC.US,D,20240131,000000,30.03,30.2,29.04,29.04,2278269,0
+RRC.US,D,20240201,000000,29.32,29.4,28.69,29,2460807,0
+RRC.US,D,20240202,000000,28.91,28.965,28.47,28.8,2637041,0
+RRC.US,D,20240205,000000,28.58,28.7,27.92,28.17,2017314,0
+RRC.US,D,20240206,000000,28.16,28.76,27.93,28.08,2626846,0
+RRC.US,D,20240207,000000,28.23,28.42,27.6,27.9,3712623,0
+RRC.US,D,20240208,000000,27.78,28.65,27.68,28.46,3895750,0
+RRC.US,D,20240209,000000,28.34,28.46,27.73,27.99,3550504,0
+RRC.US,D,20240212,000000,28.1,28.91,28.09,28.73,2138475,0
+RRC.US,D,20240213,000000,28.29,28.72,27.935,28.47,3274873,0
+RRC.US,D,20240214,000000,28.41,28.87,27.69,28.85,4473111,0
+RRC.US,D,20240215,000000,29.12,30.78,29.12,30.13,4182750,0
+RRC.US,D,20240216,000000,30.025,31.15,29.875,30.75,3506079,0
+RRC.US,D,20240220,000000,30.59,30.905,30.26,30.52,2675104,0
+RRC.US,D,20240221,000000,31.6,33.16,31.6,32.88,5479298,0
+RRC.US,D,20240222,000000,30,32.385,30,31.78,6462416,0
+RRC.US,D,20240223,000000,31.19,31.45,30.58,31.16,3220493,0
+RRC.US,D,20240226,000000,31.6,31.77,31.01,31.41,2729264,0
+RRC.US,D,20240227,000000,31.71,31.7675,31.235,31.34,1844825,0
+RRC.US,D,20240228,000000,31.36,31.62,31.11,31.39,1896128,0
+RRC.US,D,20240229,000000,31.47,31.99,31.31,31.62,2530874,0
+RRC.US,D,20240301,000000,31.75,32.41,31.53,32.14,2441723,0
+RRC.US,D,20240304,000000,32.73,32.91,32.28,32.34,2101663,0
+RRC.US,D,20240305,000000,32.19,33.2,32.19,32.83,2179022,0
+RRC.US,D,20240306,000000,32.86,32.96,32.44,32.77,1965896,0
+RRC.US,D,20240307,000000,32.81,33.08,32.575,32.86,2533601,0
+RRC.US,D,20240308,000000,33.24,33.39,32.81,33.11,1404570,0
+RRC.US,D,20240311,000000,32.86,33.02,32.2901,32.68,3133118,0
+RRC.US,D,20240312,000000,32.93,32.93,32.32,32.55,1597765,0
+RRC.US,D,20240313,000000,32.72,33.15,32.37,32.45,2241700,0
+RRC.US,D,20240314,000000,32.56,32.705,31.54,32.15,2479136,0
+RRC.US,D,20240315,000000,32.02,32.44,31.74,32.04,6854345,0
+RRC.US,D,20240318,000000,32.32,32.32,31.925,32.14,1866416,0
+RRC.US,D,20240319,000000,32.04,32.8,32.04,32.71,1536642,0
+RRC.US,D,20240320,000000,32.51,33.41,32.39,32.88,2210210,0
+RRC.US,D,20240321,000000,32.91,33.3,32.79,33.05,3141514,0
+RRC.US,D,20240322,000000,32.91,33.24,32.81,33.21,1585005,0
+RRC.US,D,20240325,000000,33.3,33.735,33.28,33.44,1960583,0
+RRC.US,D,20240326,000000,33.49,33.72,33.08,33.1,1558926,0
+RRC.US,D,20240327,000000,32.9,34.43,32.83,34.35,2206444,0
+RRC.US,D,20240328,000000,34.51,34.76,34.2859,34.43,2383019,0
+RRC.US,D,20240401,000000,34.71,34.95,34.18,34.81,1847154,0
+RRC.US,D,20240402,000000,34.78,35.05,34.545,35,2360465,0
+RRC.US,D,20240403,000000,35.19,35.395,34.81,35.14,1825893,0
+RRC.US,D,20240404,000000,35.31,35.46,34.965,35.14,2286148,0
+RRC.US,D,20240405,000000,34.75,35.22,34.29,35.03,2752763,0
+RRC.US,D,20240408,000000,35.17,35.94,35.07,35.85,1592868,0
+RRC.US,D,20240409,000000,36.08,36.32,35.84,36.2,2224244,0
+RRC.US,D,20240410,000000,35.85,36.45,35.85,36.33,1677733,0
+RRC.US,D,20240411,000000,36.12,36.37,35.42,36.03,1923303,0
+RRC.US,D,20240412,000000,36.23,37.11,35.87,36.01,2322913,0
+RRC.US,D,20240415,000000,36.17,36.22,34.96,35.05,1866703,0
+RRC.US,D,20240416,000000,34.88,35.01,34.19,34.95,1912710,0
+RRC.US,D,20240417,000000,35.05,35.44,34.72,34.72,1817403,0
+RRC.US,D,20240418,000000,34.74,35.09,34.67,34.78,1459678,0
+RRC.US,D,20240419,000000,34.78,35.35,34.77,35.26,2046343,0
+RRC.US,D,20240422,000000,35.25,36.4,34.98,36.11,3169297,0
+RRC.US,D,20240423,000000,36.02,36.96,35.76,36.58,2935549,0
+RRC.US,D,20240424,000000,37.27,37.89,36.61,37.77,4697364,0
+RRC.US,D,20240425,000000,37.77,38.25,37.35,37.65,4254642,0
+RRC.US,D,20240426,000000,37.21,37.55,36.74,37.31,2583165,0
+RRC.US,D,20240429,000000,37.37,37.605,37.07,37.37,2375527,0
+RRC.US,D,20240430,000000,37.32,37.32,35.86,35.91,2298574,0
+RRC.US,D,20240501,000000,35.81,35.81,34.19,34.55,2484776,0
+RRC.US,D,20240502,000000,34.96,35.4299,34.59,34.99,1622702,0
+RRC.US,D,20240503,000000,35.18,35.82,35.09,35.71,1379739,0
+RRC.US,D,20240506,000000,36.12,37.39,36.05,37.15,2629636,0
+RRC.US,D,20240507,000000,37.38,37.925,37.14,37.42,2868862,0
+RRC.US,D,20240508,000000,37.1,37.37,36.96,36.97,1552186,0
+RRC.US,D,20240509,000000,37.16,37.29,36.81,36.91,2961147,0
+RRC.US,D,20240510,000000,37.05,37.14,35.21,35.53,2527949,0
+RRC.US,D,20240513,000000,35.72,35.99,35.25,35.49,2481456,0
+RRC.US,D,20240514,000000,35.6,36.55,35.6,36.53,2072056,0
+RRC.US,D,20240515,000000,36.52,36.77,35.75,36.77,2155270,0
+RRC.US,D,20240516,000000,36.94,37.19,36.69,36.91,1795812,0
+RRC.US,D,20240517,000000,37.12,37.945,36.99,37.78,2528865,0
+RRC.US,D,20240520,000000,37.79,39.33,37.76,38.85,3460462,0
+RRC.US,D,20240521,000000,38.35,38.78,37.495,37.56,3505767,0
+RRC.US,D,20240522,000000,37.2,37.49,36.61,37.22,2165303,0
+RRC.US,D,20240523,000000,37.55,37.89,35.815,35.94,2666427,0
+RRC.US,D,20240524,000000,36.05,36.27,35.63,35.78,2099020,0
+RRC.US,D,20240528,000000,36.02,36.96,36.02,36.87,2197939,0
+RRC.US,D,20240529,000000,36.62,36.785,35.82,36.13,2008752,0
+RRC.US,D,20240530,000000,36.18,37.15,36.1201,36.64,1793211,0
+RRC.US,D,20240531,000000,36.85,37.235,36.505,36.91,2211308,0
+RRC.US,D,20240603,000000,37.35,37.46,36.07,36.82,2404493,0
+RRC.US,D,20240604,000000,36.19,36.36,35.31,35.68,2663933,0
+RRC.US,D,20240605,000000,35.73,36.87,35.58,36.58,2238314,0
+RRC.US,D,20240606,000000,36.81,37.105,36.0553,36.38,1522221,0
+RRC.US,D,20240607,000000,36.04,36.75,35.995,36.3,1535388,0
+RRC.US,D,20240610,000000,36.47,37.53,36.41,37.45,2473631,0
+RRC.US,D,20240611,000000,37.21,37.765,36.94,37.72,1612790,0
+RRC.US,D,20240612,000000,38.15,38.16,36.85,37.04,3134702,0
+RRC.US,D,20240613,000000,36.86,37.04,35.86,36.34,1545032,0
+RRC.US,D,20240614,000000,36.18,36.49,35.06,35.25,1501788,0
+RRC.US,D,20240617,000000,35.27,35.28,34.105,34.29,2365750,0
+RRC.US,D,20240618,000000,34.32,34.575,34.03,34.24,2040869,0
+RRC.US,D,20240620,000000,34.13,34.34,33.78,34.06,2484236,0
+RRC.US,D,20240621,000000,34,34.24,33.23,33.47,6354443,0
+RRC.US,D,20240624,000000,33.73,35.08,33.49,34.82,3616057,0
+RRC.US,D,20240625,000000,34.66,34.77,34.22,34.46,2291313,0
+RRC.US,D,20240626,000000,34.34,34.34,33.37,33.55,2932867,0
+RRC.US,D,20240627,000000,33.88,33.92,33.18,33.52,2880383,0
+RRC.US,D,20240628,000000,33.79,33.835,33.13,33.53,3266798,0
+RRC.US,D,20240701,000000,33.63,33.85,32.945,33.42,1675278,0
+RRC.US,D,20240702,000000,33.67,34.195,33.4,34.15,1753686,0
+RRC.US,D,20240703,000000,34.32,34.72,34.2,34.43,992551,0
+RRC.US,D,20240705,000000,34.23,34.48,33.545,33.65,2790245,0
+RRC.US,D,20240708,000000,33.91,34.21,33.65,33.96,1719486,0
+RRC.US,D,20240709,000000,33.76,33.87,33.38,33.41,1133277,0
+RRC.US,D,20240710,000000,33.53,33.76,33.15,33.49,1008068,0
+RRC.US,D,20240711,000000,33.66,34.19,33.395,34.09,1307191,0
+RRC.US,D,20240712,000000,34.39,34.9,34.19,34.82,2516809,0
+RRC.US,D,20240715,000000,35,35.205,34.645,34.84,2154419,0
+RRC.US,D,20240716,000000,34.69,35.08,34.34,34.56,2243037,0
+RRC.US,D,20240717,000000,34.48,35.09,33.45,33.52,2733412,0
+RRC.US,D,20240718,000000,33.68,33.78,32.67,32.76,2138440,0
+RRC.US,D,20240719,000000,32.52,32.875,32.271,32.82,1955338,0
+RRC.US,D,20240722,000000,33.08,33.63,32.98,33.62,2468480,0
+RRC.US,D,20240723,000000,33.43,33.67,33.02,33.09,2908175,0
+RRC.US,D,20240724,000000,34,34.33,31.75,31.79,4844516,0
+RRC.US,D,20240725,000000,31.88,32.05,31.18,31.58,2742231,0
+RRC.US,D,20240726,000000,31.67,31.905,31.26,31.78,2286720,0
+RRC.US,D,20240729,000000,31.55,31.77,30.96,31.39,1821506,0
+RRC.US,D,20240730,000000,31.27,31.755,31.16,31.39,1523591,0
+RRC.US,D,20240731,000000,31.87,32.19,31.23,31.23,1988632,0
+RRC.US,D,20240801,000000,31.33,31.54,30.63,31.04,2395458,0
+RRC.US,D,20240802,000000,30.61,30.86,28.85,28.93,2484913,0
+RRC.US,D,20240805,000000,28,28.565,27.29,28.34,4488872,0
+RRC.US,D,20240806,000000,28.46,28.89,28.06,28.46,2738509,0
+RRC.US,D,20240807,000000,29.09,29.5,28.61,28.7,2142908,0
+RRC.US,D,20240808,000000,28.93,29.735,28.87,29.63,1364246,0
+RRC.US,D,20240809,000000,29.54,29.895,29.35,29.82,1532173,0
+RRC.US,D,20240812,000000,30,30.485,30,30.16,1319101,0
+RRC.US,D,20240813,000000,29.92,30.15,29.51,29.9,2024597,0
+RRC.US,D,20240814,000000,30.09,30.18,29.575,29.96,1603530,0
+RRC.US,D,20240815,000000,29.7,30.62,29.7,30.53,2193940,0
+RRC.US,D,20240816,000000,30.32,30.72,30.24,30.51,1201179,0
+RRC.US,D,20240819,000000,30.64,31.42,30.61,31.24,1147160,0
+RRC.US,D,20240820,000000,31.25,31.36,30.495,30.83,1632604,0
+RRC.US,D,20240821,000000,31.11,31.16,30.41,30.66,1141468,0
+RRC.US,D,20240822,000000,30.74,30.82,30.04,30.16,1815043,0
+RRC.US,D,20240823,000000,30.41,30.88,30.3101,30.56,1751174,0
+RRC.US,D,20240826,000000,30.84,31.14,30.28,30.29,1091309,0
+RRC.US,D,20240827,000000,30.1,30.215,29.68,29.75,1364561,0
+RRC.US,D,20240828,000000,29.58,29.75,29.38,29.63,1985882,0
+RRC.US,D,20240829,000000,29.73,30.17,29.43,30,1172016,0
+RRC.US,D,20240830,000000,29.94,30.13,29.6,29.88,1596963,0
+RRC.US,D,20240903,000000,29.43,29.51,28.5,28.91,1729992,0
+RRC.US,D,20240904,000000,28.8,29.14,28.14,28.15,2002592,0
+RRC.US,D,20240905,000000,28.44,28.48,28.01,28.34,1874277,0
+RRC.US,D,20240906,000000,28.28,28.58,28,28.19,2257809,0
+RRC.US,D,20240909,000000,28.1,28.39,27.88,27.9,1989352,0
+RRC.US,D,20240910,000000,28.02,28.15,27.55,28.11,1819750,0
+RRC.US,D,20240911,000000,28.23,29.39,28,29.13,2259990,0
+RRC.US,D,20240912,000000,29.02,29.29,28.418,28.99,1637020,0
+RRC.US,D,20240913,000000,29.29,29.69,28.91,29.03,1617633,0
+RRC.US,D,20240916,000000,29.1,29.6,29.05,29.52,1768942,0
+RRC.US,D,20240917,000000,29.67,30.11,29.52,29.53,1745592,0
+RRC.US,D,20240918,000000,29.44,30.33,29.44,29.99,1507144,0
+RRC.US,D,20240919,000000,30.59,30.89,29.95,30.51,2085717,0
+RRC.US,D,20240920,000000,30.41,30.85,30,30.61,3204251,0
+RRC.US,D,20240923,000000,30.84,31.99,30.76,31.52,2208100,0
+RRC.US,D,20240924,000000,31.67,31.83,31.08,31.1,1481155,0
+RRC.US,D,20240925,000000,31.14,31.33,30.355,30.48,1758407,0
+RRC.US,D,20240926,000000,30.16,30.78,29.89,30.17,3021543,0
+RRC.US,D,20240927,000000,30.73,31.12,30.4,30.74,2893641,0
+RRC.US,D,20240930,000000,30.525,31.18,30.365,30.76,1844675,0
+RRC.US,D,20241001,000000,30.76,31.17,30.3281,30.88,2533746,0
+RRC.US,D,20241002,000000,31.52,31.8632,31.14,31.36,1797065,0
+RRC.US,D,20241003,000000,31.42,32.8,31.2,32.71,2583006,0
+RRC.US,D,20241004,000000,33.04,33.21,32.25,32.31,2294770,0
+RRC.US,D,20241007,000000,32.4,32.525,32.11,32.13,1925213,0
+RRC.US,D,20241008,000000,31.69,31.73,31.26,31.62,1932270,0
+RRC.US,D,20241009,000000,31.15,31.345,30.69,30.78,1852979,0
+RRC.US,D,20241010,000000,30.94,31.34,30.64,31.18,1752099,0
+RRC.US,D,20241011,000000,30.94,31.67,30.9201,31.42,2344328,0
+RRC.US,D,20241014,000000,31.14,31.19,30.36,30.58,1777288,0
+RRC.US,D,20241015,000000,30,30.3,29.6,29.9,4128691,0
+RRC.US,D,20241016,000000,29.98,30.24,29.76,29.77,1530594,0
+RRC.US,D,20241017,000000,30.22,30.3,29.72,29.87,2896399,0
+RRC.US,D,20241018,000000,29.66,29.835,28.99,29.79,1972729,0
+RRC.US,D,20241021,000000,30.03,30.35,29.8,29.95,2231099,0
+RRC.US,D,20241022,000000,30.01,30.32,29.83,29.9,2588048,0
+RRC.US,D,20241023,000000,31.39,31.39,29.69,30.95,5924459,0
+RRC.US,D,20241024,000000,31.22,31.56,30.33,31.44,3717272,0
+RRC.US,D,20241025,000000,31.57,31.86,30.94,31.33,2973834,0
+RRC.US,D,20241028,000000,30.65,31.13,30.37,30.98,2095213,0
+RRC.US,D,20241029,000000,31.19,31.295,30.79,31,2383664,0
+RRC.US,D,20241030,000000,31.14,31.78,31.045,31.49,2141700,0
+RRC.US,D,20241031,000000,31.37,31.51,30.02,30.03,2606957,0
+RRC.US,D,20241101,000000,30.32,30.64,29.48,29.82,2523625,0
+RRC.US,D,20241104,000000,29.96,30.9,29.81,30.56,1928260,0
+RRC.US,D,20241105,000000,30.59,30.975,30.55,30.78,1350419,0
+RRC.US,D,20241106,000000,31.77,32.955,31.45,32.82,2523790,0
+RRC.US,D,20241107,000000,32.8,33.09,32.5,32.75,1157887,0
+RRC.US,D,20241108,000000,32.72,33.11,32.6,33.03,1407258,0
+RRC.US,D,20241111,000000,33.65,34.56,33.4,34.46,3014435,0
+RRC.US,D,20241112,000000,34.125,34.54,33.995,34.09,2528308,0
+RRC.US,D,20241113,000000,34.14,34.27,33.625,33.91,1883779,0
+RRC.US,D,20241114,000000,33.99,34.1,33.215,33.63,1834025,0
+RRC.US,D,20241115,000000,33.595,34.05,33.36,33.44,1889667,0
+RRC.US,D,20241118,000000,33.695,34.53,33.58,34.25,1315735,0
+RRC.US,D,20241119,000000,33.785,34.405,33.68,34.34,1742165,0
+RRC.US,D,20241120,000000,34.42,35.88,34.42,35.16,3163982,0
+RRC.US,D,20241121,000000,35.89,36.48,35.22,35.57,3594046,0
+RRC.US,D,20241122,000000,35.135,35.9391,34.99,35.72,1855912,0
+RRC.US,D,20241125,000000,36.25,36.745,35.83,35.83,3999043,0
+RRC.US,D,20241126,000000,35.89,36.45,35.6,36.28,1903105,0
+RRC.US,D,20241127,000000,35.92,36.39,35.3504,35.59,1952257,0
+RRC.US,D,20241129,000000,35.845,36,35.71,35.74,858209,0
+RRC.US,D,20241202,000000,35.63,35.63,34.355,34.91,1480396,0
+RRC.US,D,20241203,000000,35.08,35.42,34.54,35.15,1436499,0
+RRC.US,D,20241204,000000,35.06,35.12,34.36,34.79,1308694,0
+RRC.US,D,20241205,000000,34.955,35.36,34.46,34.5,2895774,0
+RRC.US,D,20241206,000000,34.49,34.5108,33.51,33.75,2005348,0
+RRC.US,D,20241209,000000,34.31,34.66,34.025,34.13,2160209,0
+RRC.US,D,20241210,000000,34.3,34.92,33.79,33.98,1820756,0
+RRC.US,D,20241211,000000,34.2,36.03,34.19,35.98,2653128,0
+RRC.US,D,20241212,000000,35.95,36.41,35.34,36.07,1685542,0
+RRC.US,D,20241213,000000,35.95,36.17,34.9,35.35,1404051,0
+RRC.US,D,20241216,000000,35.54,35.54,34.43,34.55,1348364,0
+RRC.US,D,20241217,000000,34.28,34.28,33.6,34.15,1803634,0
+RRC.US,D,20241218,000000,34.07,34.53,32.85,32.92,1518938,0
+RRC.US,D,20241219,000000,33.545,33.665,32.845,33.14,2422663,0
+RRC.US,D,20241220,000000,33.045,33.94,32.95,33.18,6287341,0
+RRC.US,D,20241223,000000,33,34.37,33,34.2,2072852,0
+RRC.US,D,20241224,000000,34.505,34.94,34.25,34.7,838978,0
+RRC.US,D,20241226,000000,34.31,34.82,34.17,34.57,1032674,0
+RRC.US,D,20241227,000000,34.55,34.9899,34.49,34.79,1074648,0
+RRC.US,D,20241230,000000,35.99,37.13,35.365,36.41,3378640,0
+RRC.US,D,20241231,000000,36.54,36.54,35.75,35.98,1666031,0
+RRC.US,D,20250102,000000,36.55,36.84,35.68,36.05,3215161,0
+RRC.US,D,20250103,000000,36.355,36.7323,35.58,35.91,3511109,0
+RRC.US,D,20250106,000000,36.65,37,36.4,36.81,2535308,0
+RRC.US,D,20250107,000000,36.6,37.13,36.38,36.78,2158488,0
+RRC.US,D,20250108,000000,36.8454,37.54,36.79,37.52,3493254,0
+RRC.US,D,20250110,000000,38.33,38.73,37.55,38.17,3158925,0
+RRC.US,D,20250113,000000,38.83,38.95,37.9701,38.49,2364872,0
+RRC.US,D,20250114,000000,38.47,39.76,38.38,39.62,3099356,0
+RRC.US,D,20250115,000000,40,40.595,39.84,40.33,3386851,0
+RRC.US,D,20250116,000000,40.165,41.65,40.0835,41.29,2396012,0
+RRC.US,D,20250117,000000,40.5,41.16,40.255,41.07,2676360,0
+RRC.US,D,20250121,000000,40.53,41.04,40.4225,40.97,2346769,0
+RRC.US,D,20250122,000000,41,41.95,40.77,41,2338450,0
+RRC.US,D,20250123,000000,41.215,41.31,40.32,40.56,3130722,0
+RRC.US,D,20250124,000000,40.5125,40.605,40,40.17,1947877,0
+RRC.US,D,20250127,000000,39.5,39.5,37.07,37.27,4773222,0
+RRC.US,D,20250128,000000,37.5,37.78,37.09,37.4,2524454,0
+RRC.US,D,20250129,000000,37.37,37.93,37.135,37.59,2051690,0
+RRC.US,D,20250130,000000,37.71,38.61,37.355,37.57,2236185,0
+RRC.US,D,20250131,000000,37.57,37.618,36.82,37.04,2396713,0
+RRC.US,D,20250203,000000,37.66,38.1541,37.31,37.44,2571253,0
+RRC.US,D,20250204,000000,37.15,37.86,36.86,37.74,2084655,0
+RRC.US,D,20250205,000000,37.6388,39.12,37.3478,38.94,2518828,0
+RRC.US,D,20250206,000000,38.95,39,37.1,37.63,2912630,0
+RRC.US,D,20250207,000000,37.97,37.97,37.18,37.25,1349891,0
+RRC.US,D,20250210,000000,37.86,39.82,37.735,39.71,2728273,0
+RRC.US,D,20250211,000000,39.855,40.1,39.4,39.57,2000791,0
+RRC.US,D,20250212,000000,39.02,39.5575,38.06,38.48,2369362,0
+RRC.US,D,20250213,000000,38.52,38.87,38.28,38.8,2280687,0
+RRC.US,D,20250214,000000,39.05,39.62,38.565,38.67,2199870,0
+RRC.US,D,20250218,000000,38.865,39.35,38.01,38.92,2047265,0
+RRC.US,D,20250219,000000,39.5,40.49,39.36,39.9,2027326,0
+RRC.US,D,20250220,000000,39.585,39.8,38.765,39.67,2293955,0
+RRC.US,D,20250221,000000,39.41,39.68,38.23,38.48,2130687,0
+RRC.US,D,20250224,000000,38.1,38.53,37.69,37.99,2484395,0
+RRC.US,D,20250225,000000,37.82,38.24,36.98,37.5,3749731,0
+RRC.US,D,20250226,000000,37.91,39,37.17,38.55,5955865,0
+RRC.US,D,20250227,000000,38.84,38.91,36.06,36.4,5998821,0
+RRC.US,D,20250228,000000,35.82,37.12,35.55,37.12,4328811,0
+RRC.US,D,20250303,000000,37.345,37.65,36.3896,36.8,4896993,0
+RRC.US,D,20250304,000000,36.715,38.71,36.18,37.86,4621675,0
+RRC.US,D,20250305,000000,37.24,37.7,36.46,37.53,4166851,0
+RRC.US,D,20250306,000000,37.085,37.085,35.19,35.38,2867431,0
+RRC.US,D,20250307,000000,35.465,35.8,34.32,35.22,3040270,0
+RRC.US,D,20250310,000000,35.69,36.8847,35.565,36.46,2878512,0
+RRC.US,D,20250311,000000,36.88,37.99,36.85,37.45,3040933,0
+RRC.US,D,20250312,000000,37.78,38.165,37.01,37.6,2629023,0
+RRC.US,D,20250313,000000,37.765,38.03,37.03,37.46,2220132,0
+RRC.US,D,20250314,000000,37.575,38.53,37.09,38.32,1770824,0
+RRC.US,D,20250317,000000,38.265,39.0699,38.04,38.97,1966826,0
+RRC.US,D,20250318,000000,39.54,40.08,39.14,39.64,2278068,0
+RRC.US,D,20250319,000000,39.645,40.66,39.3,40.51,1874843,0
+RRC.US,D,20250320,000000,40.2,40.78,39.995,40.27,1491983,0
+RRC.US,D,20250321,000000,40.06,40.29,39.67,39.88,3212187,0
+RRC.US,D,20250324,000000,40.11,41,39.92,40.67,2701263,0
+RRC.US,D,20250325,000000,40.68,40.98,40.11,40.14,2914469,0
+RRC.US,D,20250326,000000,40.81,41.25,39.72,39.84,3051523,0
+RRC.US,D,20250327,000000,39.865,40.05,38.495,38.79,2023594,0
+RRC.US,D,20250328,000000,38.62,39.31,38.53,39.19,1982226,0
+RRC.US,D,20250331,000000,39.46,40.37,39.04,39.93,2964411,0
+RRC.US,D,20250401,000000,39.84,40.405,39.455,40.22,2404149,0
+RRC.US,D,20250402,000000,39.875,40.93,39.7171,40.61,1657446,0
+RRC.US,D,20250403,000000,38.4,39.85,38.02,38.07,3506288,0
+RRC.US,D,20250404,000000,36.12,36.32,32.62,33.45,5938442,0
+RRC.US,D,20250407,000000,32.68,35.54,32.1844,33.51,4868638,0
+RRC.US,D,20250408,000000,35.2,35.35,31.47,32.1,5887379,0
+RRC.US,D,20250409,000000,31.35,34.88,30.32,34.56,5182153,0
+RRC.US,D,20250410,000000,33.6475,33.6475,31.27,32.25,3785914,0
+RRC.US,D,20250411,000000,32.55,33.74,31.82,33.39,3499773,0
+RRC.US,D,20250414,000000,34.015,34.3935,33.26,33.46,1898652,0
+RRC.US,D,20250415,000000,33.29,33.92,33.09,33.34,2274586,0
+RRC.US,D,20250416,000000,33.48,34.88,33.29,34.1,3067865,0
+RRC.US,D,20250417,000000,34.34,34.92,34.09,34.18,3726124,0
+RRC.US,D,20250421,000000,33.56,33.7999,32.08,32.62,3528686,0
+RRC.US,D,20250422,000000,32.985,33.78,32.84,33.29,4469867,0
+RRC.US,D,20250423,000000,33.03,35.2,33.03,34.05,5001599,0
+RRC.US,D,20250424,000000,33.49,34.53,33.37,33.86,3870184,0
+RRC.US,D,20250425,000000,33.535,34.84,33.31,34.79,2827196,0
+RRC.US,D,20250428,000000,34.95,35.37,34.775,35.25,2377797,0
+RRC.US,D,20250429,000000,34.81,35.401,34.13,35.1,2606510,0
+RRC.US,D,20250430,000000,34.345,34.38,33.42,33.93,2959737,0
+RRC.US,D,20250501,000000,33.71,34.7,33.55,34.22,2378035,0
+RRC.US,D,20250502,000000,34.89,35.31,34.31,35.01,2645975,0
+RRC.US,D,20250505,000000,34.775,35.19,34.465,35.06,1905731,0
+RRC.US,D,20250506,000000,35.07,35.49,34.6,35.03,2327228,0
+RRC.US,D,20250507,000000,35.22,35.9,35.165,35.82,1848469,0
+RRC.US,D,20250508,000000,36.0675,36.88,36,36.73,3386476,0
+RRC.US,D,20250509,000000,37,37.91,37,37.86,1921474,0
+RRC.US,D,20250512,000000,38.86,39.64,38.74,39,5190571,0
+RRC.US,D,20250513,000000,39.64,40.99,39.395,40.62,3470865,0
+RRC.US,D,20250514,000000,40.02,40.7,39.76,40.42,3444413,0
+RRC.US,D,20250515,000000,39.965,40.33,39.6447,40.3,3195762,0
+RRC.US,D,20250516,000000,40.37,40.64,39.76,40.12,1777400,0
+RRC.US,D,20250519,000000,39.51,40.05,39.36,39.43,2775455,0
+RRC.US,D,20250520,000000,39.65,40.54,39.18,39.72,2200544,0
+RRC.US,D,20250521,000000,39.495,39.75,39.09,39.32,2034180,0
+RRC.US,D,20250522,000000,39.185,39.69,38.74,39.41,2206014,0
+RRC.US,D,20250523,000000,39.165,39.85,38.96,39.55,1366903,0
+RRC.US,D,20250527,000000,39.81,40.21,39.29,39.81,2252255,0
+RRC.US,D,20250528,000000,40.09,40.09,39.17,39.34,2692005,0
+RRC.US,D,20250529,000000,39.44,39.62,39.08,39.21,1668846,0
+RRC.US,D,20250530,000000,39.025,39.025,37.65,38.04,4435952,0
+RRC.US,D,20250602,000000,39.24,39.3,38.42,38.92,2695916,0
+RRC.US,D,20250603,000000,38.71,39.36,38.59,39.04,1810128,0
+RRC.US,D,20250604,000000,38.95,38.96,37.33,37.71,4972306,0
+RRC.US,D,20250605,000000,37.905,38.005,37.01,37.4,2926636,0
+RRC.US,D,20250606,000000,37.83,38.66,37.48,38.39,2078061,0
+RRC.US,D,20250609,000000,38.3,39.28,38.06,38.81,3538647,0
+RRC.US,D,20250610,000000,39.09,39.68,38.705,38.73,2995125,0
+RRC.US,D,20250611,000000,39.25,39.75,38.79,39.33,2615672,0
+RRC.US,D,20250612,000000,39.3,40.16,38.86,40.12,2594816,0
+RRC.US,D,20250613,000000,40.498,41.46,39.27,41.39,4663455,0
+RRC.US,D,20250616,000000,41.1,42.5,40.97,41.74,3791865,0
+RRC.US,D,20250617,000000,42.03,42.53,41.32,42.26,2785576,0
+RRC.US,D,20250618,000000,42.49,43.27,41.884,42.57,2689182,0
+RRC.US,D,20250620,000000,42.46,43.325,42.22,43.23,3028995,0
+RRC.US,D,20250623,000000,43.42,43.5,41.19,41.38,2896622,0
+RRC.US,D,20250624,000000,40.4603,42.2,40.4535,41.93,2017165,0
+RRC.US,D,20250625,000000,41.825,41.975,40.99,41.06,1977259,0
+RRC.US,D,20250626,000000,40.88,41.405,40.72,40.91,1383479,0
+RRC.US,D,20250627,000000,41.165,41.24,40.6,41.21,2275365,0
+RRC.US,D,20250630,000000,40.26,41.24,40.22,40.67,2110866,0
+RRC.US,D,20250701,000000,40.26,40.505,38.85,38.96,3816131,0
+RRC.US,D,20250702,000000,39.1,39.39,38.42,38.81,3878848,0
+RRC.US,D,20250703,000000,38.59,39.22,38.3,38.62,1217777,0
+RRC.US,D,20250707,000000,38.405,39.03,38.31,38.76,3154512,0
+RRC.US,D,20250708,000000,38.935,39.15,38.41,38.44,2594092,0
+RRC.US,D,20250709,000000,38.06,38.43,37.41,37.47,3159346,0
+RRC.US,D,20250710,000000,37.35,37.685,36.855,37.66,2647704,0
+RRC.US,D,20250711,000000,37.98,38.35,37.7068,38.26,2537022,0
+RRC.US,D,20250714,000000,38.28,39.47,38.27,39.33,2509211,0
+RRC.US,D,20250715,000000,39.41,39.41,38.08,38.08,2610122,0
+RRC.US,D,20250716,000000,38.395,38.55,37.7606,37.84,2812558,0
+RRC.US,D,20250717,000000,37.78,38.24,37.55,38.18,2464646,0
+RRC.US,D,20250718,000000,38.515,38.69,37.99,38.28,2286518,0
+RRC.US,D,20250721,000000,37.45,37.915,35.26,35.3,6107112,0
+RRC.US,D,20250722,000000,35.28,36.025,35.22,35.65,3465515,0
+RRC.US,D,20250723,000000,35.3,36.43,34.81,35.72,7566088,0
+RRC.US,D,20250724,000000,36.15,36.49,35.55,36.25,3392270,0
+RRC.US,D,20250725,000000,36.32,36.42,35.23,35.4,2170367,0
+RRC.US,D,20250728,000000,35.88,35.99,35.03,35.56,1955065,0
+RRC.US,D,20250729,000000,35.895,36.76,35.79,36.49,2644685,0
+RRC.US,D,20250730,000000,36.22,36.705,36.07,36.69,2333170,0
+RRC.US,D,20250731,000000,36.47,37.15,36.3001,36.72,2059335,0
+RRC.US,D,20250801,000000,36.43,36.62,35.285,35.61,2578834,0
+RRC.US,D,20250804,000000,35.45,35.89,34.58,34.91,2951057,0
+RRC.US,D,20250805,000000,34.97,35.34,34.71,35.24,1879552,0
+RRC.US,D,20250806,000000,35.56,35.76,34.79,35.05,1579262,0
+RRC.US,D,20250807,000000,35.275,35.58,34.77,34.87,1626595,0
+RRC.US,D,20250808,000000,35.11,35.41,34.39,34.58,1868825,0
+RRC.US,D,20250811,000000,34.71,34.86,34.09,34.17,2240591,0
+RRC.US,D,20250812,000000,34.4,34.4,33.8497,34.18,2107103,0
+RRC.US,D,20250813,000000,34.33,34.67,33.93,34.38,2127051,0
+RRC.US,D,20250814,000000,34.335,34.775,33.96,34.24,2480056,0
+RRC.US,D,20250815,000000,34.425,34.79,34.205,34.38,2454691,0
+RRC.US,D,20250818,000000,33.57,33.6309,32.81,33.12,4405024,0
+RRC.US,D,20250819,000000,32.88,33.18,32.72,32.79,2117943,0
+RRC.US,D,20250820,000000,32.9,33.26,32.6,33.08,2349611,0
+RRC.US,D,20250821,000000,33.13,33.415,32.82,33.19,1818941,0
+RRC.US,D,20250822,000000,33.235,33.75,33.11,33.35,2148133,0
+RRC.US,D,20250825,000000,33.08,33.7,33.08,33.4,2373433,0
+RRC.US,D,20250826,000000,33.46,34.25,33.06,33.97,2586342,0
+RRC.US,D,20250827,000000,34.145,34.865,33.81,33.83,3568700,0
+RRC.US,D,20250828,000000,33.88,34.49,33.47,34.44,2119227,0
+RRC.US,D,20250829,000000,34.41,34.585,34.09,34.27,1928727,0
+RRC.US,D,20250902,000000,34.115,34.75,33.78,34.64,1820720,0
+RRC.US,D,20250903,000000,34.75,35.19,34.06,34.35,2823862,0
+RRC.US,D,20250904,000000,34.26,34.965,34.26,34.94,3275724,0
+RRC.US,D,20250905,000000,34.71,35.02,34.15,34.7,2998652,0
+RRC.US,D,20250908,000000,35.12,35.27,33.94,34.06,4135614,0
+RRC.US,D,20250909,000000,34.2,34.71,33.99,34.3,2627764,0
+RRC.US,D,20250910,000000,34.085,35.045,34.03,34.84,2472189,0
+RRC.US,D,20250911,000000,34.52,35.19,34.34,35.18,3575961,0
+RRC.US,D,20250912,000000,35.37,35.76,35.21,35.3,3566181,0
+RRC.US,D,20250915,000000,34.94,35.285,34.815,35.1,3875903,0
+RRC.US,D,20250916,000000,35.29,36.02,34.69,35.89,4231015,0
+RRC.US,D,20250917,000000,35.9,36.36,35.415,35.54,2768216,0
+RRC.US,D,20250918,000000,35.77,35.78,34.98,35.29,2462092,0
+RRC.US,D,20250919,000000,35.14,35.15,33.97,34.5,5784528,0
+RRC.US,D,20250922,000000,34.365,35.095,34.22,34.93,2487678,0
+RRC.US,D,20250923,000000,35.23,36.16,35,35.74,3820921,0
+RRC.US,D,20250924,000000,35.96,37.16,35.8,36.83,3268032,0
+RRC.US,D,20250925,000000,36.945,37.77,36.92,37.32,3524942,0
+RRC.US,D,20250926,000000,37.26,37.97,37.04,37.65,2360215,0
+RRC.US,D,20250929,000000,37.7299,37.7299,37.01,37.38,3002848,0
+RRC.US,D,20250930,000000,37.145,37.96,36.86,37.64,2976603,0
+RRC.US,D,20251001,000000,37.61,39.755,37.54,39.73,4218208,0
+RRC.US,D,20251002,000000,39.615,39.96,38.384,38.57,3160600,0
+RRC.US,D,20251003,000000,38.93,38.93,37.89,38.22,2866775,0
+RRC.US,D,20251006,000000,38.33,38.855,37.9,38.79,2225629,0
+RRC.US,D,20251007,000000,38.705,39.425,38.48,39.36,2547657,0
+RRC.US,D,20251008,000000,38.96,39.89,38.25,39.55,3707422,0
+RRC.US,D,20251009,000000,39.65,39.95,38.205,38.57,2547596,0
+RRC.US,D,20251010,000000,38.16,38.79,36.345,36.36,3437267,0
+RRC.US,D,20251013,000000,36.68,37.225,36.205,36.97,2554346,0
+RRC.US,D,20251014,000000,35.77,36.57,35.52,36.13,2399587,0
+RRC.US,D,20251015,000000,36.355,37.41,36.35,37.16,2780097,0
+RRC.US,D,20251016,000000,37.34,37.64,35.38,35.7,3031314,0
+RRC.US,D,20251017,000000,35.655,36.12,35.41,35.97,2737528,0
+RRC.US,D,20251020,000000,36.74,37.64,36.5,37.12,3364854,0
+RRC.US,D,20251021,000000,37.14,37.49,36.7,36.79,2781478,0
+RRC.US,D,20251022,000000,37.04,37.405,35.89,36.25,2375201,0
+RRC.US,D,20251023,000000,37.02,37.61,36.335,37.5,4242003,0
+RRC.US,D,20251024,000000,37.71,37.9,37.25,37.62,2676090,0
+RRC.US,D,20251027,000000,37.695,38.01,37.17,37.36,2662769,0
+RRC.US,D,20251028,000000,36.94,37.32,36.67,36.97,2553541,0
+RRC.US,D,20251029,000000,34.6,36.53,34.405,34.99,5864807,0
+RRC.US,D,20251030,000000,35.12,35.4951,34.4,34.6,5215846,0
+RRC.US,D,20251031,000000,34.93,35.84,34.7,35.55,2795670,0
+RRC.US,D,20251103,000000,35.67,37.06,35.4,36.92,2407124,0
+RRC.US,D,20251104,000000,36.4475,37.25,36,37.03,2224727,0
+RRC.US,D,20251105,000000,37.03,37.555,36.72,37.07,2583155,0
+RRC.US,D,20251106,000000,37.3625,37.83,36.545,36.73,2534926,0
+RRC.US,D,20251107,000000,36.6,37.615,36.21,37.58,2350153,0
+RRC.US,D,20251110,000000,38.38,38.48,37.485,37.71,2292709,0
+RRC.US,D,20251111,000000,37.96,38.99,37.9,38.88,2759491,0
+RRC.US,D,20251112,000000,38.51,39.22,38.18,38.44,3063220,0
+RRC.US,D,20251113,000000,38.74,38.81,37.81,38.02,3429756,0
+RRC.US,D,20251114,000000,37.42,38.31,36.94,38.23,1953406,0
+RRC.US,D,20251117,000000,37.9,38.52,37.745,38.15,2921168,0
+RRC.US,D,20251118,000000,37.36,39.165,37.3,39.03,2781457,0
+RRC.US,D,20251119,000000,38.53,39.4,38.41,39.32,3528014,0
+RRC.US,D,20251120,000000,39.31,40.54,38.185,38.19,3615631,0
+RRC.US,D,20251121,000000,38.08,38.56,37.44,38.08,2424101,0
+RRC.US,D,20251124,000000,37.885,38.635,37.07,38.25,2254277,0
+RRC.US,D,20251125,000000,37.9,37.945,37.08,37.8,3164755,0
+RRC.US,D,20251126,000000,37.96,38.98,37.96,38.46,2745908,0
+RRC.US,D,20251128,000000,38.72,39.8,38.5487,39.49,1547227,0
+RRC.US,D,20251201,000000,39.29,39.565,38.91,39.26,2291687,0
+RRC.US,D,20251202,000000,39.12,39.16,38.065,38.07,2815474,0
+RRC.US,D,20251203,000000,38.45,39.915,38.42,39.89,3030851,0
+RRC.US,D,20251204,000000,39.9,40.45,39.58,39.68,2315676,0
+RRC.US,D,20251205,000000,40.05,40.88,39.555,39.6,4951585,0
+RRC.US,D,20251208,000000,38.79,38.79,37.545,37.68,4653678,0
+RRC.US,D,20251209,000000,37.665,38.13,37.31,37.54,2981669,0
+RRC.US,D,20251210,000000,37.495,37.65,36.36,37.29,4557075,0
+RRC.US,D,20251211,000000,36.815,36.89,35.92,36.31,4174487,0
+RRC.US,D,20251212,000000,36.4,36.505,35.772,36.41,4667262,0
+RRC.US,D,20251215,000000,36.31,36.36,35.21,35.73,3917188,0
+RRC.US,D,20251216,000000,35.41,35.43,33.8,34.45,4255586,0
+RRC.US,D,20251217,000000,34.875,35.64,34.535,35.42,2833251,0
+RRC.US,D,20251218,000000,35.36,35.64,34.3,34.36,4697006,0
+RRC.US,D,20251219,000000,34.525,34.83,34.27,34.51,4439851,0
+RRC.US,D,20251222,000000,34.54,35,34.3312,34.83,2370620,0
+RRC.US,D,20251223,000000,35.19,36.05,35.085,35.93,2198861,0
+RRC.US,D,20251224,000000,35.53,35.56,35.14,35.25,1273185,0
+RRC.US,D,20251226,000000,35.525,35.525,35.08,35.32,1379127,0
+RRC.US,D,20251229,000000,35.55,36,35.44,35.86,2433478,0
+RRC.US,D,20251230,000000,36.35,36.605,36.04,36.08,2262933,0
+RRC.US,D,20251231,000000,35.57,35.8064,34.935,35.26,2166885,0
+RRC.US,D,20260102,000000,34.92,35.425,34.335,35.3,2153602,0
+RRC.US,D,20260105,000000,35.05,35.05,33.57,34.7,4446663,0
+RRC.US,D,20260106,000000,34.66,34.66,33.9,34.16,3657785,0
+RRC.US,D,20260107,000000,34.595,34.95,34.125,34.67,2232775,0
+RRC.US,D,20260108,000000,34.66,34.9799,33.64,33.9,2970527,0
+RRC.US,D,20260109,000000,33.76,33.935,32.91,33.45,4411394,0
+RRC.US,D,20260112,000000,33.445,33.9,33.28,33.65,3550956,0
+RRC.US,D,20260113,000000,33.815,34.25,33.44,33.74,2835568,0
+RRC.US,D,20260114,000000,33.175,33.9,33.16,33.43,3728451,0
+RRC.US,D,20260115,000000,33.23,34.19,32.68,33.6,3143655,0
+RRC.US,D,20260116,000000,33.265,34.44,33.22,34.41,2808047,0
+RRC.US,D,20260120,000000,36.27,36.59,34.59,34.91,4068526,0
+RRC.US,D,20260121,000000,35.9,37.11,35.87,36.24,3790773,0
+RRC.US,D,20260122,000000,36.47,36.685,35.7,36.12,2630369,0
+RRC.US,D,20260123,000000,36.68,37.25,36.09,36.34,3292310,0
+RRC.US,D,20260126,000000,36.82,36.98,35.91,36.69,2683660,0
+RRC.US,D,20260127,000000,36.525,36.525,35.37,35.75,2810772,0
+RRC.US,D,20260128,000000,36.02,36.79,35.48,36.74,3988975,0
+RRC.US,D,20260129,000000,37.75,38.11,37.05,37.45,3434928,0
+RRC.US,D,20260130,000000,37.77,38.41,37.18,37.85,3328546,0
+RRC.US,D,20260202,000000,35.955,36.44,35.335,35.41,3143517,0
+RRC.US,D,20260203,000000,35.3,36.17,34.92,36.16,4122648,0
+RRC.US,D,20260204,000000,36.48,37.52,36.18,36.52,3697026,0
+RRC.US,D,20260205,000000,36.21,36.665,35.59,35.99,2413996,0
+RRC.US,D,20260206,000000,36.38,37.31,36.21,36.57,3280558,0
+RRC.US,D,20260209,000000,35.3,36.76,35.3,36.03,3289902,0
+RRC.US,D,20260210,000000,36.15,36.44,35.61,35.81,2162093,0
+RRC.US,D,20260211,000000,36.405,36.8772,35.98,36.38,2607563,0
+RRC.US,D,20260212,000000,36.48,37.1,35.71,36.58,3926703,0
+RRC.US,D,20260213,000000,36.65,38.21,36.38,37.57,4318232,0
+RRC.US,D,20260217,000000,37.245,37.73,36.08,36.7,2496543,0
+RRC.US,D,20260218,000000,36.91,37.8599,36.8,37.53,3005205,0
diff --git a/daily/us/nyse stocks/2/rwt_a.us.txt b/daily/us/nyse stocks/2/rwt_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..450e137f32695ce4d7f3a668687e884cb4f930aa
--- /dev/null
+++ b/daily/us/nyse stocks/2/rwt_a.us.txt	
@@ -0,0 +1,770 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RWT_A.US,D,20230124,000000,24.97,25.14,24.9,25.04,94131,0
+RWT_A.US,D,20230125,000000,25,25.15,24.95,25.1311,33748,0
+RWT_A.US,D,20230126,000000,25.15,25.25,25.05,25.08,25205,0
+RWT_A.US,D,20230127,000000,25.06,25.13,24.96,24.96,66131,0
+RWT_A.US,D,20230130,000000,25.02,25.0999,24.98,25.02,15363,0
+RWT_A.US,D,20230131,000000,25.06,25.06,24.97,25.04,53429,0
+RWT_A.US,D,20230201,000000,25.05,25.44,25.05,25.2,93139,0
+RWT_A.US,D,20230202,000000,25.25,25.44,25.25,25.38,31793,0
+RWT_A.US,D,20230203,000000,25.3,25.43,25.15,25.23,26951,0
+RWT_A.US,D,20230206,000000,25.07,25.3,25.01,25.09,33785,0
+RWT_A.US,D,20230207,000000,25.13,25.25,25.02,25.25,31894,0
+RWT_A.US,D,20230208,000000,25.15,25.17,25.06,25.12,7349,0
+RWT_A.US,D,20230209,000000,25.19,25.25,25.05,25.1,12471,0
+RWT_A.US,D,20230210,000000,25.1,25.1034,24.96,25.09,22733,0
+RWT_A.US,D,20230213,000000,25.07,25.15,25.0581,25.14,23564,0
+RWT_A.US,D,20230214,000000,25.13,25.3,25.1,25.1558,27299,0
+RWT_A.US,D,20230215,000000,25.25,25.25,25.1,25.2,3191,0
+RWT_A.US,D,20230216,000000,25.19,25.2,25.06,25.06,13464,0
+RWT_A.US,D,20230217,000000,25.14,25.14,25.06,25.06,2057,0
+RWT_A.US,D,20230221,000000,25.05,25.09,24.92,24.93,27660,0
+RWT_A.US,D,20230222,000000,25.005,25.0899,24.99,25.06,21313,0
+RWT_A.US,D,20230223,000000,25.1,25.15,25,25.09,18250,0
+RWT_A.US,D,20230224,000000,25.08,25.1,25,25,15282,0
+RWT_A.US,D,20230227,000000,25.05,25.25,25,25.1,18136,0
+RWT_A.US,D,20230228,000000,25.1279,25.1499,25,25.1,15675,0
+RWT_A.US,D,20230301,000000,25.09,25.1,25.03,25.06,10415,0
+RWT_A.US,D,20230302,000000,25.04,25.42,24.95,25.15,25016,0
+RWT_A.US,D,20230303,000000,25.15,25.2,25.04,25.1,23702,0
+RWT_A.US,D,20230306,000000,25.18,25.2118,25.1,25.158,6715,0
+RWT_A.US,D,20230307,000000,25.16,25.2,25.15,25.175,7427,0
+RWT_A.US,D,20230308,000000,25.2799,25.2799,25.01,25.07,9220,0
+RWT_A.US,D,20230309,000000,25.03,25.09,24.85,24.89,34773,0
+RWT_A.US,D,20230310,000000,24.8484,24.9699,24.4,24.545,35585,0
+RWT_A.US,D,20230313,000000,24.5,24.58,24,24.3084,23980,0
+RWT_A.US,D,20230314,000000,24.5,24.66,24.04,24.6,37300,0
+RWT_A.US,D,20230315,000000,24.4,24.44,23.69,24.075,27138,0
+RWT_A.US,D,20230316,000000,24,24.7683,23.88,24.27,15747,0
+RWT_A.US,D,20230317,000000,24.335,24.56,23.88,23.88,26083,0
+RWT_A.US,D,20230320,000000,24.265,24.4399,23.88,23.8825,6632,0
+RWT_A.US,D,20230321,000000,24.86,24.86,23.88,24.2999,8090,0
+RWT_A.US,D,20230322,000000,24.1,24.31,24.1,24.31,16038,0
+RWT_A.US,D,20230323,000000,24.23,24.25,24,24.06,12704,0
+RWT_A.US,D,20230324,000000,23.955,23.955,22.45,23.9,17730,0
+RWT_A.US,D,20230327,000000,24.15,24.34,23.91,24.34,3839,0
+RWT_A.US,D,20230328,000000,24.34,24.34,24.02,24.063,1886,0
+RWT_A.US,D,20230329,000000,24.22,24.28,24.11,24.15,2297,0
+RWT_A.US,D,20230330,000000,23.72,23.8546,23.43,23.6732,2939,0
+RWT_A.US,D,20230331,000000,23.8,23.98,23.3256,23.98,13237,0
+RWT_A.US,D,20230403,000000,24,24,23.7455,23.8499,2958,0
+RWT_A.US,D,20230404,000000,23.7,23.878,23.7,23.878,1915,0
+RWT_A.US,D,20230405,000000,23.77,23.9182,23.7,23.8985,8012,0
+RWT_A.US,D,20230406,000000,23.8421,24.87,23.8421,24.4011,9742,0
+RWT_A.US,D,20230410,000000,24.4,24.4,23.85,24.39,18140,0
+RWT_A.US,D,20230411,000000,24,24.39,23.7,23.75,25722,0
+RWT_A.US,D,20230412,000000,23.83,23.83,22.52,23.26,38549,0
+RWT_A.US,D,20230413,000000,23.27,23.28,22.72,22.9,34860,0
+RWT_A.US,D,20230414,000000,22.9811,23.1677,22.8,22.95,9182,0
+RWT_A.US,D,20230417,000000,22.979,23.1426,22.774,22.95,11581,0
+RWT_A.US,D,20230418,000000,22.965,23.2452,22.825,22.9,11666,0
+RWT_A.US,D,20230419,000000,22.85,23.6,22.75,23.342,21192,0
+RWT_A.US,D,20230420,000000,23.01,23.5845,22.9159,22.98,8255,0
+RWT_A.US,D,20230421,000000,23.04,23.345,22.8,22.94,4762,0
+RWT_A.US,D,20230424,000000,23.6004,23.6004,22.8,22.83,11055,0
+RWT_A.US,D,20230425,000000,22.8,22.85,22.3,22.35,30068,0
+RWT_A.US,D,20230426,000000,22.6889,22.96,20.85,21.57,53681,0
+RWT_A.US,D,20230427,000000,22.37,22.445,21.9135,21.95,11310,0
+RWT_A.US,D,20230428,000000,22.18,22.3639,22.18,22.26,5163,0
+RWT_A.US,D,20230501,000000,22.3799,22.4775,21.8001,22.3,30271,0
+RWT_A.US,D,20230502,000000,21.95,23.04,21.19,21.59,25508,0
+RWT_A.US,D,20230503,000000,21.75,21.75,21.27,21.59,16207,0
+RWT_A.US,D,20230504,000000,21.51,21.51,19.75,20.1501,48237,0
+RWT_A.US,D,20230505,000000,20.18,20.99,19.8799,20.03,30133,0
+RWT_A.US,D,20230508,000000,20.4,20.95,20.05,20.63,15486,0
+RWT_A.US,D,20230509,000000,20.6,20.9511,19.9,20.5566,32830,0
+RWT_A.US,D,20230510,000000,20.8,20.81,20.08,20.5768,22517,0
+RWT_A.US,D,20230511,000000,20.56,20.81,19.8987,20.35,46969,0
+RWT_A.US,D,20230512,000000,20.21,20.55,19.25,19.95,37327,0
+RWT_A.US,D,20230515,000000,20.1,20.1,19.25,19.78,48806,0
+RWT_A.US,D,20230516,000000,20.05,20.1614,19.51,19.51,21518,0
+RWT_A.US,D,20230517,000000,19.8,20.4,19.75,20.2,26450,0
+RWT_A.US,D,20230518,000000,20.59,20.6,20.22,20.4,11215,0
+RWT_A.US,D,20230519,000000,20.6999,20.6999,19.41,20.125,18595,0
+RWT_A.US,D,20230522,000000,20.16,20.55,20.1105,20.26,24633,0
+RWT_A.US,D,20230523,000000,20.2201,20.45,19.6222,20.23,23093,0
+RWT_A.US,D,20230524,000000,20,20.08,19.84,20.0354,37160,0
+RWT_A.US,D,20230525,000000,20.24,20.2782,19.85,19.85,22001,0
+RWT_A.US,D,20230526,000000,19.97,20.1723,19.75,19.84,19914,0
+RWT_A.US,D,20230530,000000,20,20.2551,20,20.1,11371,0
+RWT_A.US,D,20230531,000000,20.07,20.2599,20.03,20.24,4478,0
+RWT_A.US,D,20230601,000000,20,20.69,20,20.46,6264,0
+RWT_A.US,D,20230602,000000,20.48,21,20.48,20.92,6057,0
+RWT_A.US,D,20230605,000000,20.8,21.15,20.8,20.9,2784,0
+RWT_A.US,D,20230606,000000,20.91,21.36,20.91,21.05,3596,0
+RWT_A.US,D,20230607,000000,21.4353,21.47,21.1,21.1,13813,0
+RWT_A.US,D,20230608,000000,21.26,21.2874,21.022,21.25,9439,0
+RWT_A.US,D,20230609,000000,21.33,21.425,21.33,21.33,2490,0
+RWT_A.US,D,20230612,000000,21.43,21.43,21.244,21.405,6425,0
+RWT_A.US,D,20230613,000000,21.3831,21.79,21.3831,21.6,7550,0
+RWT_A.US,D,20230614,000000,21.98,21.9999,21.75,21.8297,6710,0
+RWT_A.US,D,20230615,000000,21.925,22.997,21.925,22.31,5685,0
+RWT_A.US,D,20230616,000000,21.93,22.95,21.93,22.24,5043,0
+RWT_A.US,D,20230620,000000,22.5999,22.5999,22.4477,22.5,3404,0
+RWT_A.US,D,20230621,000000,22.54,22.92,22.47,22.8,5393,0
+RWT_A.US,D,20230622,000000,22.7002,22.76,22.7002,22.76,2368,0
+RWT_A.US,D,20230623,000000,22.88,22.89,22.708,22.795,5217,0
+RWT_A.US,D,20230626,000000,22.73,22.9,22.7001,22.7235,1941,0
+RWT_A.US,D,20230627,000000,22.75,22.9499,22.75,22.8662,3719,0
+RWT_A.US,D,20230628,000000,22.86,22.9,22.74,22.7401,1924,0
+RWT_A.US,D,20230629,000000,22.7,22.7,22.15,22.33,3333,0
+RWT_A.US,D,20230630,000000,22.32,22.48,22.17,22.35,8311,0
+RWT_A.US,D,20230703,000000,22.5,22.5547,22.17,22.17,904,0
+RWT_A.US,D,20230705,000000,22.251,22.4689,22.251,22.4,7550,0
+RWT_A.US,D,20230706,000000,22.3827,22.388,22.17,22.3,1555,0
+RWT_A.US,D,20230707,000000,22.5557,22.5557,22.47,22.47,846,0
+RWT_A.US,D,20230710,000000,22.48,22.56,22.47,22.47,10920,0
+RWT_A.US,D,20230711,000000,22.3732,22.8,22.25,22.8,9267,0
+RWT_A.US,D,20230712,000000,22.8,22.8,22.6501,22.7416,2203,0
+RWT_A.US,D,20230713,000000,23.26,23.26,22.55,23.08,5891,0
+RWT_A.US,D,20230714,000000,22.5001,22.73,22.5,22.73,5917,0
+RWT_A.US,D,20230717,000000,22.55,22.75,22.55,22.7143,4918,0
+RWT_A.US,D,20230718,000000,22.72,23.15,22.7199,23,5864,0
+RWT_A.US,D,20230719,000000,23.26,23.26,22.8363,23.1899,4311,0
+RWT_A.US,D,20230720,000000,23,23.1233,23,23.1233,9433,0
+RWT_A.US,D,20230721,000000,22.9754,23.0999,22.9754,23.0999,1651,0
+RWT_A.US,D,20230724,000000,23.2599,23.2599,22.9,22.91,6027,0
+RWT_A.US,D,20230725,000000,23.0407,23.42,22.9,23.42,5604,0
+RWT_A.US,D,20230726,000000,23.25,23.25,22.92,23,12672,0
+RWT_A.US,D,20230727,000000,23.3,23.3,22.8,22.8,14130,0
+RWT_A.US,D,20230728,000000,22.75,23.6,22.7289,23.3,13433,0
+RWT_A.US,D,20230731,000000,23.2501,23.85,22.91,22.9408,29310,0
+RWT_A.US,D,20230801,000000,22.8,23.185,22.71,22.92,7089,0
+RWT_A.US,D,20230802,000000,23.0242,23.1699,23.0001,23.1699,1752,0
+RWT_A.US,D,20230803,000000,23.0001,23.755,23,23,10935,0
+RWT_A.US,D,20230804,000000,23.4,23.41,23.25,23.2522,1987,0
+RWT_A.US,D,20230807,000000,23.12,23.25,22.9972,23,17384,0
+RWT_A.US,D,20230808,000000,23.01,23.35,23,23.28,1103,0
+RWT_A.US,D,20230809,000000,23.1,23.1,22.7501,22.7501,3268,0
+RWT_A.US,D,20230810,000000,23.2585,23.2585,22.8,23,4125,0
+RWT_A.US,D,20230811,000000,22.942,23.3071,22.942,23.3071,1600,0
+RWT_A.US,D,20230814,000000,23.015,23.2999,22.91,22.91,7695,0
+RWT_A.US,D,20230815,000000,22.91,23,22.8,22.89,4512,0
+RWT_A.US,D,20230816,000000,22.99,23.1,22.92,23.05,5018,0
+RWT_A.US,D,20230817,000000,23.05,23.25,22.7,22.87,21606,0
+RWT_A.US,D,20230818,000000,23.1078,23.285,22.9954,23.07,9872,0
+RWT_A.US,D,20230821,000000,23,23.4,23,23.26,7287,0
+RWT_A.US,D,20230822,000000,23.51,23.7,23.45,23.52,4772,0
+RWT_A.US,D,20230823,000000,23.69,23.96,23.65,23.72,6829,0
+RWT_A.US,D,20230824,000000,23.69,23.9731,23.61,23.61,4534,0
+RWT_A.US,D,20230825,000000,23.61,24.4,23.61,24.15,5661,0
+RWT_A.US,D,20230828,000000,24.25,24.9,24.1501,24.2,14451,0
+RWT_A.US,D,20230829,000000,24.25,24.4816,24.25,24.26,6897,0
+RWT_A.US,D,20230830,000000,24.2004,24.3247,24.15,24.31,2810,0
+RWT_A.US,D,20230831,000000,24.24,24.75,23.96,24,3990,0
+RWT_A.US,D,20230901,000000,24.2,24.37,24.2,24.33,3394,0
+RWT_A.US,D,20230905,000000,24.45,24.7361,24.33,24.65,4261,0
+RWT_A.US,D,20230906,000000,24.5,24.68,24.5,24.68,833,0
+RWT_A.US,D,20230907,000000,24.7752,24.7752,24.58,24.65,5955,0
+RWT_A.US,D,20230908,000000,24.6103,24.65,24.6103,24.65,2760,0
+RWT_A.US,D,20230911,000000,24.7999,24.7999,24.7634,24.7634,2314,0
+RWT_A.US,D,20230912,000000,24.81,24.81,24.65,24.65,6031,0
+RWT_A.US,D,20230913,000000,24.79,24.79,24.5698,24.57,8875,0
+RWT_A.US,D,20230914,000000,24.8622,24.8622,24.6,24.63,1899,0
+RWT_A.US,D,20230915,000000,24.6421,24.8899,24.6421,24.7999,2739,0
+RWT_A.US,D,20230918,000000,24.92,24.92,24.72,24.72,2853,0
+RWT_A.US,D,20230919,000000,24.92,24.93,24.855,24.93,5601,0
+RWT_A.US,D,20230920,000000,24.94,24.995,24.85,24.95,9006,0
+RWT_A.US,D,20230921,000000,24.85,24.98,24.65,24.65,17661,0
+RWT_A.US,D,20230922,000000,24.98,24.99,24.8199,24.92,4112,0
+RWT_A.US,D,20230925,000000,24.91,24.9199,24.775,24.775,4537,0
+RWT_A.US,D,20230926,000000,24.7801,24.8393,24.29,24.3,8996,0
+RWT_A.US,D,20230927,000000,24.39,25,24.39,25,5703,0
+RWT_A.US,D,20230928,000000,24.5,24.5,24,24.45,5753,0
+RWT_A.US,D,20230929,000000,24.45,24.5,24.31,24.5,8432,0
+RWT_A.US,D,20231002,000000,24.3501,24.4,24,24.2,4374,0
+RWT_A.US,D,20231003,000000,24.15,24.1507,23.8,23.83,7997,0
+RWT_A.US,D,20231004,000000,23.83,23.875,23.5,23.615,7563,0
+RWT_A.US,D,20231005,000000,23.6001,23.95,23.6,23.95,3998,0
+RWT_A.US,D,20231006,000000,23.5,23.9499,23.5,23.73,3549,0
+RWT_A.US,D,20231009,000000,24.19,24.19,24.19,24.19,505,0
+RWT_A.US,D,20231010,000000,23.8,23.9,23.8,23.8,2037,0
+RWT_A.US,D,20231011,000000,23.8,23.9999,23.8,23.9999,672,0
+RWT_A.US,D,20231012,000000,23.99,24.07,23.98,24.04,2617,0
+RWT_A.US,D,20231013,000000,24.1592,24.1592,23.51,23.5502,5793,0
+RWT_A.US,D,20231016,000000,24.05,24.05,23.77,23.9286,1648,0
+RWT_A.US,D,20231017,000000,23.9,24.025,23.9,24.025,1737,0
+RWT_A.US,D,20231018,000000,24.19,24.2206,24,24.03,3612,0
+RWT_A.US,D,20231019,000000,23.85,24,23.3,23.325,6552,0
+RWT_A.US,D,20231020,000000,23.7354,23.93,22.965,22.99,12466,0
+RWT_A.US,D,20231023,000000,23.35,23.35,22.85,23,7436,0
+RWT_A.US,D,20231024,000000,23,23.175,22.8201,23.175,2704,0
+RWT_A.US,D,20231025,000000,23.3447,23.3447,22.5,22.6001,6100,0
+RWT_A.US,D,20231026,000000,22.6,23.35,22.47,22.8099,8979,0
+RWT_A.US,D,20231027,000000,22.81,22.9842,22.7,22.8502,2558,0
+RWT_A.US,D,20231030,000000,22.64,22.7021,22.64,22.7021,848,0
+RWT_A.US,D,20231031,000000,22.55,22.65,22.4283,22.45,17564,0
+RWT_A.US,D,20231101,000000,22.45,23.1,22.0926,22.42,13560,0
+RWT_A.US,D,20231102,000000,23.5999,23.6,22.59,23.35,5653,0
+RWT_A.US,D,20231103,000000,23.24,24.39,23.24,24.1,9933,0
+RWT_A.US,D,20231106,000000,23.7016,23.875,23.25,23.69,4584,0
+RWT_A.US,D,20231107,000000,23.613,23.6747,23.61,23.61,1530,0
+RWT_A.US,D,20231108,000000,23.93,24.05,23.78,23.78,2378,0
+RWT_A.US,D,20231109,000000,23.6101,23.85,23.2,23.4015,6306,0
+RWT_A.US,D,20231110,000000,23.2,23.4178,22.7812,23.39,2902,0
+RWT_A.US,D,20231113,000000,23.2999,23.2999,22.52,23.14,11890,0
+RWT_A.US,D,20231114,000000,23.1898,23.45,22.98,23.33,29753,0
+RWT_A.US,D,20231115,000000,23.675,23.675,22.7,23,6914,0
+RWT_A.US,D,20231116,000000,23.05,23.1184,22.7569,23,3998,0
+RWT_A.US,D,20231117,000000,23.362,23.4067,23.3,23.35,3877,0
+RWT_A.US,D,20231120,000000,23.3,23.415,23.125,23.415,4464,0
+RWT_A.US,D,20231121,000000,23.3,23.3,23,23.14,12489,0
+RWT_A.US,D,20231122,000000,23.17,23.25,23.0833,23.2252,7994,0
+RWT_A.US,D,20231124,000000,23.24,23.28,23.0561,23.2445,2354,0
+RWT_A.US,D,20231127,000000,23.25,23.27,23,23.02,17840,0
+RWT_A.US,D,20231128,000000,23.1,23.4188,22.585,22.7,24161,0
+RWT_A.US,D,20231129,000000,22.94,23.17,22.94,23.1,25942,0
+RWT_A.US,D,20231130,000000,23.15,23.4,23,23.275,11722,0
+RWT_A.US,D,20231201,000000,23.275,23.4147,23.1,23.41,4632,0
+RWT_A.US,D,20231204,000000,23.41,23.41,23.36,23.41,6236,0
+RWT_A.US,D,20231205,000000,23.37,24,23.37,23.98,4967,0
+RWT_A.US,D,20231206,000000,24.2096,24.22,23.7201,23.7201,5820,0
+RWT_A.US,D,20231207,000000,24.11,24.11,23.2934,23.5999,8716,0
+RWT_A.US,D,20231208,000000,23.95,24.36,23.95,24.26,6201,0
+RWT_A.US,D,20231211,000000,24.12,24.23,23.88,23.88,5573,0
+RWT_A.US,D,20231212,000000,24.01,24.31,24,24.26,5649,0
+RWT_A.US,D,20231213,000000,24.115,24.4399,23.9252,24.12,6371,0
+RWT_A.US,D,20231214,000000,24.1828,24.5,24.1746,24.4,10376,0
+RWT_A.US,D,20231215,000000,24.25,24.5,24.25,24.5,8209,0
+RWT_A.US,D,20231218,000000,24.5,24.5,24.3031,24.3999,5447,0
+RWT_A.US,D,20231219,000000,24.3,24.4999,24.25,24.49,18352,0
+RWT_A.US,D,20231220,000000,24.4997,24.8,24.45,24.75,12615,0
+RWT_A.US,D,20231221,000000,24.57,24.7886,24.57,24.57,6301,0
+RWT_A.US,D,20231222,000000,24.75,24.77,24.4567,24.635,9258,0
+RWT_A.US,D,20231226,000000,24.5631,24.77,24.5001,24.7,16296,0
+RWT_A.US,D,20231227,000000,24.35,24.35,24.1,24.25,12239,0
+RWT_A.US,D,20231228,000000,24.2246,24.58,24.2144,24.58,6617,0
+RWT_A.US,D,20231229,000000,24.3709,24.4,24.1,24.13,15813,0
+RWT_A.US,D,20240102,000000,24.11,24.4633,24.11,24.23,2404,0
+RWT_A.US,D,20240103,000000,24.3,24.6026,24.3,24.4794,1350,0
+RWT_A.US,D,20240104,000000,24.48,24.62,24.25,24.4,9679,0
+RWT_A.US,D,20240105,000000,24.45,24.45,24.34,24.4302,3670,0
+RWT_A.US,D,20240108,000000,24.5,24.6,24.25,24.6,4740,0
+RWT_A.US,D,20240109,000000,24.3758,24.797,24.3758,24.797,4783,0
+RWT_A.US,D,20240110,000000,24.7862,24.79,24.4,24.425,9685,0
+RWT_A.US,D,20240111,000000,24.324,24.6088,24.31,24.3147,10324,0
+RWT_A.US,D,20240112,000000,24.4,24.4554,24.26,24.27,7114,0
+RWT_A.US,D,20240116,000000,24.27,24.5,24.27,24.35,11021,0
+RWT_A.US,D,20240117,000000,24.425,24.55,24.11,24.13,12641,0
+RWT_A.US,D,20240118,000000,24.14,24.14,23.7006,23.98,22630,0
+RWT_A.US,D,20240119,000000,23.98,24.0999,23.78,24.0999,5296,0
+RWT_A.US,D,20240122,000000,24.22,24.225,24.07,24.09,22628,0
+RWT_A.US,D,20240123,000000,24.1,24.12,23.75,23.81,39705,0
+RWT_A.US,D,20240124,000000,24.01,24.25,23.92,24.16,13830,0
+RWT_A.US,D,20240125,000000,24.25,24.3299,24,24.17,12883,0
+RWT_A.US,D,20240126,000000,24.25,24.31,24.17,24.17,4128,0
+RWT_A.US,D,20240129,000000,24.29,24.29,24.02,24.15,5755,0
+RWT_A.US,D,20240130,000000,24.29,24.3,24.2,24.21,4633,0
+RWT_A.US,D,20240131,000000,24.1436,24.2598,24.11,24.2,4233,0
+RWT_A.US,D,20240201,000000,24.2,24.23,24.0865,24.16,10936,0
+RWT_A.US,D,20240202,000000,24.03,24.28,24.03,24.15,8013,0
+RWT_A.US,D,20240205,000000,24.19,24.19,24.091,24.12,1703,0
+RWT_A.US,D,20240206,000000,24.25,24.28,24.1,24.26,5823,0
+RWT_A.US,D,20240207,000000,24.19,24.28,24.1,24.12,3873,0
+RWT_A.US,D,20240208,000000,24.2326,24.2558,24.11,24.15,2877,0
+RWT_A.US,D,20240209,000000,24.215,24.28,24.11,24.12,5328,0
+RWT_A.US,D,20240212,000000,24.12,24.2799,24.12,24.2,2756,0
+RWT_A.US,D,20240213,000000,24,24.2,24,24.05,12888,0
+RWT_A.US,D,20240214,000000,24.1,24.1,24,24.05,4222,0
+RWT_A.US,D,20240215,000000,24.07,24.28,24.06,24.21,11927,0
+RWT_A.US,D,20240216,000000,24.228,24.2799,24.1933,24.2511,1860,0
+RWT_A.US,D,20240220,000000,24.24,24.25,24.05,24.09,9705,0
+RWT_A.US,D,20240221,000000,24.23,24.635,24.105,24.47,21452,0
+RWT_A.US,D,20240222,000000,24.5,24.5,24.29,24.47,7751,0
+RWT_A.US,D,20240223,000000,24.47,24.5,24.4,24.47,6775,0
+RWT_A.US,D,20240226,000000,24.35,24.5,24.3378,24.5,11022,0
+RWT_A.US,D,20240227,000000,24.4787,24.5,24.3631,24.4393,4912,0
+RWT_A.US,D,20240228,000000,24.5,24.5,24.2901,24.48,8884,0
+RWT_A.US,D,20240229,000000,24.49,24.49,24.216,24.369,5325,0
+RWT_A.US,D,20240301,000000,24.5,24.5,24.3505,24.5,4590,0
+RWT_A.US,D,20240304,000000,24.351,24.5,24.3097,24.45,4149,0
+RWT_A.US,D,20240305,000000,24.5,24.5,24.2501,24.425,6491,0
+RWT_A.US,D,20240306,000000,24.4846,24.5,24.4504,24.5,4497,0
+RWT_A.US,D,20240307,000000,24.4712,24.5,24.4502,24.5,2807,0
+RWT_A.US,D,20240308,000000,24.5,24.78,24.45,24.45,23510,0
+RWT_A.US,D,20240311,000000,24.7,24.73,24.55,24.7,6111,0
+RWT_A.US,D,20240312,000000,24.74,24.74,24.6351,24.74,21257,0
+RWT_A.US,D,20240313,000000,24.675,24.75,24.675,24.75,2906,0
+RWT_A.US,D,20240314,000000,24.7748,24.775,24.6,24.69,6658,0
+RWT_A.US,D,20240315,000000,24.75,24.8,24.7292,24.8,8051,0
+RWT_A.US,D,20240318,000000,24.8,24.8,24.6501,24.8,7236,0
+RWT_A.US,D,20240319,000000,24.79,24.9,24.75,24.9,9394,0
+RWT_A.US,D,20240320,000000,24.9,24.9899,24.875,24.97,7260,0
+RWT_A.US,D,20240321,000000,24.98,25.01,24.942,25.01,15844,0
+RWT_A.US,D,20240322,000000,25.01,25.0885,24.93,25.02,17706,0
+RWT_A.US,D,20240325,000000,25,25.0436,24.93,25.02,18180,0
+RWT_A.US,D,20240326,000000,25.24,25.24,25.02,25.025,5298,0
+RWT_A.US,D,20240327,000000,25.04,25.15,25,25.1314,18903,0
+RWT_A.US,D,20240328,000000,24.79,24.95,24.55,24.66,34376,0
+RWT_A.US,D,20240401,000000,24.61,24.77,24.61,24.65,15015,0
+RWT_A.US,D,20240402,000000,24.61,24.65,24.6,24.65,1937,0
+RWT_A.US,D,20240403,000000,24.7,24.7999,24.53,24.54,7763,0
+RWT_A.US,D,20240404,000000,24.56,24.75,24.52,24.71,15224,0
+RWT_A.US,D,20240405,000000,24.69,24.72,24.55,24.72,6564,0
+RWT_A.US,D,20240408,000000,24.69,24.69,24.55,24.55,12313,0
+RWT_A.US,D,20240409,000000,24.58,24.5878,24.55,24.55,12139,0
+RWT_A.US,D,20240410,000000,24.55,24.66,24.05,24.08,28528,0
+RWT_A.US,D,20240411,000000,24.56,24.56,24.37,24.47,4118,0
+RWT_A.US,D,20240412,000000,24.376,24.5,24.22,24.3,12409,0
+RWT_A.US,D,20240415,000000,24.5599,24.5599,24,24.09,9686,0
+RWT_A.US,D,20240416,000000,24.11,24.35,23.9,24.1,17974,0
+RWT_A.US,D,20240417,000000,24.48,24.48,24.21,24.42,6015,0
+RWT_A.US,D,20240418,000000,24.47,24.49,24.27,24.35,9661,0
+RWT_A.US,D,20240419,000000,24.45,24.455,24.45,24.455,596,0
+RWT_A.US,D,20240422,000000,24.4999,24.4999,24.37,24.395,2937,0
+RWT_A.US,D,20240423,000000,24.4884,24.55,24.381,24.5438,4733,0
+RWT_A.US,D,20240424,000000,24.53,24.56,24.5115,24.56,1183,0
+RWT_A.US,D,20240425,000000,24.4958,24.4958,24.42,24.49,4230,0
+RWT_A.US,D,20240426,000000,24.455,24.455,24.455,24.455,1402,0
+RWT_A.US,D,20240429,000000,24.5589,24.6,24.5003,24.6,4096,0
+RWT_A.US,D,20240430,000000,24.43,24.6,24.4,24.477,3182,0
+RWT_A.US,D,20240501,000000,24.6457,24.8,24.44,24.5,18950,0
+RWT_A.US,D,20240502,000000,24.75,24.8629,24.417,24.52,37553,0
+RWT_A.US,D,20240503,000000,24.6,24.6,24.49,24.49,27077,0
+RWT_A.US,D,20240506,000000,24.68,24.68,24.51,24.62,9448,0
+RWT_A.US,D,20240507,000000,24.715,24.8464,24.63,24.81,5819,0
+RWT_A.US,D,20240508,000000,24.7,25,24.7,24.96,4266,0
+RWT_A.US,D,20240509,000000,24.9513,24.955,24.89,24.9527,4337,0
+RWT_A.US,D,20240510,000000,24.89,25.025,24.88,24.9614,6446,0
+RWT_A.US,D,20240513,000000,24.98,25.08,24.785,24.8197,11710,0
+RWT_A.US,D,20240514,000000,25.1499,25.1499,24.9,24.93,2182,0
+RWT_A.US,D,20240515,000000,25.01,25.07,24.95,24.97,7853,0
+RWT_A.US,D,20240516,000000,25,25.1287,24.9854,25.03,6419,0
+RWT_A.US,D,20240517,000000,25.185,25.185,25,25.03,5145,0
+RWT_A.US,D,20240520,000000,25.04,25.18,24.9,25,9253,0
+RWT_A.US,D,20240521,000000,25.02,25.05,24.98,24.98,5732,0
+RWT_A.US,D,20240522,000000,25.05,25.05,25,25.035,9146,0
+RWT_A.US,D,20240523,000000,25,25.085,24.8276,24.96,11453,0
+RWT_A.US,D,20240524,000000,24.97,25.1999,24.88,25.13,15839,0
+RWT_A.US,D,20240528,000000,25.05,25.05,24.9019,24.9501,8971,0
+RWT_A.US,D,20240529,000000,25,25,24.8501,24.96,12903,0
+RWT_A.US,D,20240530,000000,24.995,25.1299,24.87,25.1299,4273,0
+RWT_A.US,D,20240531,000000,25.03,25.1476,24.985,25,7289,0
+RWT_A.US,D,20240603,000000,25.12,25.12,25,25.1,2360,0
+RWT_A.US,D,20240604,000000,25.1359,25.1484,25,25.08,8383,0
+RWT_A.US,D,20240605,000000,25.09,25.1499,25.0685,25.1349,4908,0
+RWT_A.US,D,20240606,000000,25.15,25.1999,25.12,25.12,5011,0
+RWT_A.US,D,20240607,000000,25.13,25.1999,25.05,25.18,5795,0
+RWT_A.US,D,20240610,000000,25.21,25.222,25.17,25.21,11006,0
+RWT_A.US,D,20240611,000000,25.215,25.215,25.16,25.172,6759,0
+RWT_A.US,D,20240612,000000,25.25,25.25,25.2,25.222,6923,0
+RWT_A.US,D,20240613,000000,25.25,25.25,25.04,25.04,8599,0
+RWT_A.US,D,20240614,000000,25.15,25.23,25.115,25.19,6964,0
+RWT_A.US,D,20240617,000000,25.24,25.38,25.2025,25.28,11622,0
+RWT_A.US,D,20240618,000000,25.32,25.34,25.2007,25.27,4839,0
+RWT_A.US,D,20240620,000000,25.1501,25.365,25.11,25.12,17188,0
+RWT_A.US,D,20240621,000000,25.1899,25.43,25.1892,25.37,4509,0
+RWT_A.US,D,20240624,000000,25.4,25.4,25.14,25.15,6909,0
+RWT_A.US,D,20240625,000000,25.23,25.51,25.08,25.17,14407,0
+RWT_A.US,D,20240626,000000,25.19,25.5378,25.13,25.24,10218,0
+RWT_A.US,D,20240627,000000,25.29,25.3499,25.17,25.2,8018,0
+RWT_A.US,D,20240628,000000,25.22,25.25,25.15,25.22,5991,0
+RWT_A.US,D,20240701,000000,24.72,24.9699,24.55,24.6,28138,0
+RWT_A.US,D,20240702,000000,24.91,24.91,24.6466,24.82,8735,0
+RWT_A.US,D,20240703,000000,24.85,24.85,24.795,24.8399,1315,0
+RWT_A.US,D,20240705,000000,24.88,24.88,24.7927,24.7999,5268,0
+RWT_A.US,D,20240708,000000,24.88,24.925,24.81,24.83,10009,0
+RWT_A.US,D,20240709,000000,24.9,24.9201,24.707,24.7545,8934,0
+RWT_A.US,D,20240710,000000,24.7875,24.91,24.739,24.835,6715,0
+RWT_A.US,D,20240711,000000,25.08,25.08,24.8801,24.95,16534,0
+RWT_A.US,D,20240712,000000,24.95,25.024,24.8,24.96,11163,0
+RWT_A.US,D,20240715,000000,24.96,25.06,24.9402,25.0599,12053,0
+RWT_A.US,D,20240716,000000,25.07,25.08,25.045,25.07,6767,0
+RWT_A.US,D,20240717,000000,25.08,25.085,25.04,25.07,8760,0
+RWT_A.US,D,20240718,000000,25.09,25.09,25,25,9249,0
+RWT_A.US,D,20240719,000000,25.08,25.2186,25.06,25.09,4163,0
+RWT_A.US,D,20240722,000000,25.2,25.2,25.09,25.09,2128,0
+RWT_A.US,D,20240723,000000,25.01,25.09,24.95,25.01,7768,0
+RWT_A.US,D,20240724,000000,25.11,25.11,25.07,25.07,812,0
+RWT_A.US,D,20240725,000000,25.0428,25.05,24.95,25.05,5106,0
+RWT_A.US,D,20240726,000000,25.04,25.11,25.0291,25.0291,2695,0
+RWT_A.US,D,20240729,000000,25.1,25.11,25,25.04,5082,0
+RWT_A.US,D,20240730,000000,25.044,25.05,25.0007,25.0475,4968,0
+RWT_A.US,D,20240731,000000,25.04,25.07,25.04,25.07,6011,0
+RWT_A.US,D,20240801,000000,25.07,25.07,25.03,25.05,12557,0
+RWT_A.US,D,20240802,000000,25.03,25.03,24.8417,24.92,165704,0
+RWT_A.US,D,20240805,000000,24.94,25.07,24.8672,25.02,27755,0
+RWT_A.US,D,20240806,000000,25.015,25.07,25,25.0595,3798,0
+RWT_A.US,D,20240807,000000,25.01,25.061,25.007,25.06,4376,0
+RWT_A.US,D,20240808,000000,25.0618,25.0698,25.0256,25.0698,4139,0
+RWT_A.US,D,20240809,000000,25.0536,25.07,25.0536,25.07,1715,0
+RWT_A.US,D,20240812,000000,25.06,25.07,25,25.0609,7959,0
+RWT_A.US,D,20240813,000000,25,25.07,24.9001,24.96,13798,0
+RWT_A.US,D,20240814,000000,24.98,25.07,24.9,25.0699,7803,0
+RWT_A.US,D,20240815,000000,25.05,25.05,24.95,25.0499,9352,0
+RWT_A.US,D,20240816,000000,25.025,25.0699,25.025,25.05,2592,0
+RWT_A.US,D,20240819,000000,25.04,25.0499,24.9701,24.9701,9603,0
+RWT_A.US,D,20240820,000000,24.99,25.2197,24.97,25.12,10486,0
+RWT_A.US,D,20240821,000000,25.162,25.21,25.07,25.12,3780,0
+RWT_A.US,D,20240822,000000,25.07,25.18,25,25.085,4506,0
+RWT_A.US,D,20240823,000000,25.22,25.2299,25.0101,25.11,19874,0
+RWT_A.US,D,20240826,000000,25.05,25.22,24.99,25.22,9546,0
+RWT_A.US,D,20240827,000000,25.18,25.18,24.98,25.06,10410,0
+RWT_A.US,D,20240828,000000,25.07,25.1,25,25.0835,7841,0
+RWT_A.US,D,20240829,000000,25.06,25.16,25.06,25.1548,3727,0
+RWT_A.US,D,20240830,000000,25.24,25.31,25.1,25.19,4775,0
+RWT_A.US,D,20240903,000000,25.1,25.3,25.1,25.2,7718,0
+RWT_A.US,D,20240904,000000,25.28,25.34,25.24,25.24,3543,0
+RWT_A.US,D,20240905,000000,25.1792,25.35,25.0907,25.35,6134,0
+RWT_A.US,D,20240906,000000,25.2,25.4,25.2,25.3659,2504,0
+RWT_A.US,D,20240909,000000,25.3,25.4,25.265,25.35,4443,0
+RWT_A.US,D,20240910,000000,25.32,25.34,25.0801,25.3,10049,0
+RWT_A.US,D,20240911,000000,25.3,25.35,25.2506,25.2901,4999,0
+RWT_A.US,D,20240912,000000,25.34,25.37,25.24,25.29,8088,0
+RWT_A.US,D,20240913,000000,25.4,25.53,25.15,25.45,51844,0
+RWT_A.US,D,20240916,000000,25.4,25.66,25.4,25.645,10045,0
+RWT_A.US,D,20240917,000000,25.5,25.64,25.4,25.47,20909,0
+RWT_A.US,D,20240918,000000,25.45,25.45,25.25,25.3,44897,0
+RWT_A.US,D,20240919,000000,25.43,25.43,25.35,25.43,5925,0
+RWT_A.US,D,20240920,000000,25.48,25.68,25.46,25.65,30904,0
+RWT_A.US,D,20240923,000000,25.73,25.86,25.6317,25.82,20931,0
+RWT_A.US,D,20240924,000000,25.8,25.8,25.5974,25.77,24747,0
+RWT_A.US,D,20240925,000000,25.8289,25.8314,25.68,25.7,6744,0
+RWT_A.US,D,20240926,000000,25.7397,25.87,25.62,25.74,5602,0
+RWT_A.US,D,20240927,000000,25.74,25.85,25.63,25.7571,17377,0
+RWT_A.US,D,20240930,000000,25.8097,25.85,25.78,25.85,2018,0
+RWT_A.US,D,20241001,000000,25.3,25.35,25.25,25.28,14035,0
+RWT_A.US,D,20241002,000000,25.25,25.34,25.25,25.29,3699,0
+RWT_A.US,D,20241003,000000,25.34,25.37,25.25,25.25,10259,0
+RWT_A.US,D,20241004,000000,25.25,25.37,25.06,25.07,9658,0
+RWT_A.US,D,20241007,000000,25.09,25.3124,25.09,25.17,7692,0
+RWT_A.US,D,20241008,000000,25.29,25.36,25.1,25.3432,10597,0
+RWT_A.US,D,20241009,000000,25.36,25.37,25.22,25.29,13421,0
+RWT_A.US,D,20241010,000000,25.3,25.37,25.15,25.17,3916,0
+RWT_A.US,D,20241011,000000,25.2,25.57,25.12,25.25,18006,0
+RWT_A.US,D,20241014,000000,25.27,26,25.08,25.575,47149,0
+RWT_A.US,D,20241015,000000,25.7,26.25,25.6,26.03,69210,0
+RWT_A.US,D,20241016,000000,26.11,26.23,25.9,26.01,24555,0
+RWT_A.US,D,20241017,000000,25.9286,26.5,25.9276,26.45,13575,0
+RWT_A.US,D,20241018,000000,25.9092,26.484,25.9092,26.41,14306,0
+RWT_A.US,D,20241021,000000,26.1356,26.37,26.086,26.3499,2882,0
+RWT_A.US,D,20241022,000000,26.34,26.34,25.75,26.22,4883,0
+RWT_A.US,D,20241023,000000,26.18,26.18,25.8201,26.1,4133,0
+RWT_A.US,D,20241024,000000,26.15,26.2,26,26.18,3092,0
+RWT_A.US,D,20241025,000000,26.15,26.26,26.1,26.25,7035,0
+RWT_A.US,D,20241028,000000,26.251,26.45,25.78,25.8668,3943,0
+RWT_A.US,D,20241029,000000,25.78,25.9,25.78,25.9,2068,0
+RWT_A.US,D,20241030,000000,25.968,26.04,25.965,26.02,2821,0
+RWT_A.US,D,20241031,000000,26.08,26.08,25.9,26.02,1944,0
+RWT_A.US,D,20241101,000000,26.24,26.24,26.2025,26.24,2841,0
+RWT_A.US,D,20241104,000000,25.789,26,25.789,25.9,2136,0
+RWT_A.US,D,20241105,000000,26,26.2,25.9137,26.2,4702,0
+RWT_A.US,D,20241106,000000,26.19,26.19,25.9,25.9,2194,0
+RWT_A.US,D,20241107,000000,26.23,26.23,25.615,25.9657,8729,0
+RWT_A.US,D,20241108,000000,25.82,26.17,25.8,25.85,6298,0
+RWT_A.US,D,20241111,000000,25.8,26.07,25.75,26.07,3542,0
+RWT_A.US,D,20241112,000000,25.9899,25.9899,25.7,25.72,4311,0
+RWT_A.US,D,20241113,000000,25.75,25.7927,25.5829,25.69,3631,0
+RWT_A.US,D,20241114,000000,25.62,25.85,25.62,25.85,972,0
+RWT_A.US,D,20241115,000000,25.8,25.8499,25.62,25.84,2452,0
+RWT_A.US,D,20241118,000000,25.7,25.8058,25.68,25.7261,4013,0
+RWT_A.US,D,20241119,000000,25.6,25.62,25.35,25.55,22623,0
+RWT_A.US,D,20241120,000000,25.7386,25.7386,25.45,25.625,4109,0
+RWT_A.US,D,20241121,000000,25.7259,25.79,25.6,25.6096,2053,0
+RWT_A.US,D,20241122,000000,25.6,25.75,25.6,25.6926,2749,0
+RWT_A.US,D,20241125,000000,25.8205,25.8205,25.8205,25.8205,487,0
+RWT_A.US,D,20241126,000000,25.7977,25.7977,25.685,25.7977,1084,0
+RWT_A.US,D,20241127,000000,25.79,25.79,25.79,25.79,260,0
+RWT_A.US,D,20241129,000000,25.7108,25.82,25.5932,25.8199,3016,0
+RWT_A.US,D,20241202,000000,25.5961,26.2,25.57,25.83,9929,0
+RWT_A.US,D,20241203,000000,25.8818,25.8818,25.65,25.65,1803,0
+RWT_A.US,D,20241204,000000,25.925,26.09,25.66,25.86,4616,0
+RWT_A.US,D,20241205,000000,25.8706,26.04,25.762,25.9376,8720,0
+RWT_A.US,D,20241206,000000,25.9838,26.0362,25.92,25.93,956,0
+RWT_A.US,D,20241209,000000,26.1999,26.2,25.93,26.1,34997,0
+RWT_A.US,D,20241210,000000,26.11,26.25,26.01,26.2,17683,0
+RWT_A.US,D,20241211,000000,25.94,26.2,25.94,26.2,4821,0
+RWT_A.US,D,20241212,000000,26.0124,26.2,26.0124,26.2,7320,0
+RWT_A.US,D,20241213,000000,26.11,26.1431,25.785,25.8,3135,0
+RWT_A.US,D,20241216,000000,25.85,26.2,25.8,26.2,9197,0
+RWT_A.US,D,20241217,000000,25.73,26.2,25.7,26.1582,9024,0
+RWT_A.US,D,20241218,000000,26.2185,26.45,25.71,25.8,9168,0
+RWT_A.US,D,20241219,000000,25.84,26.12,25.5825,25.5825,3037,0
+RWT_A.US,D,20241220,000000,25.75,26.045,25.7099,25.76,22328,0
+RWT_A.US,D,20241223,000000,25.55,25.9211,25.55,25.7,5346,0
+RWT_A.US,D,20241224,000000,26.3999,26.3999,25.69,25.9223,2852,0
+RWT_A.US,D,20241226,000000,25.75,26.145,25.75,25.962,5466,0
+RWT_A.US,D,20241227,000000,26.3479,26.3479,25.7829,26,3522,0
+RWT_A.US,D,20241230,000000,26.2177,26.25,25.8,26.1069,7276,0
+RWT_A.US,D,20241231,000000,25.32,25.93,25.32,25.65,6342,0
+RWT_A.US,D,20250102,000000,25.35,26.14,25.31,25.8099,3579,0
+RWT_A.US,D,20250103,000000,25.7,25.75,25.51,25.72,1535,0
+RWT_A.US,D,20250106,000000,25.68,25.9,25.6,25.6387,9329,0
+RWT_A.US,D,20250107,000000,25.64,25.9556,25.5001,25.75,4373,0
+RWT_A.US,D,20250108,000000,25.8798,25.8798,25.6117,25.6999,3661,0
+RWT_A.US,D,20250110,000000,25.6644,25.9,25.51,25.9,2224,0
+RWT_A.US,D,20250113,000000,25.57,25.825,25.51,25.75,4663,0
+RWT_A.US,D,20250114,000000,25.85,25.9552,25.569,25.61,7614,0
+RWT_A.US,D,20250115,000000,25.7499,25.75,25.55,25.7,5622,0
+RWT_A.US,D,20250116,000000,25.6999,25.6999,25.5617,25.6,3994,0
+RWT_A.US,D,20250117,000000,25.6665,25.6665,25.21,25.3,24959,0
+RWT_A.US,D,20250121,000000,25.354,25.75,25.29,25.73,8295,0
+RWT_A.US,D,20250122,000000,25.6,25.75,25.56,25.56,3986,0
+RWT_A.US,D,20250123,000000,25.657,25.75,25.657,25.6699,934,0
+RWT_A.US,D,20250124,000000,25.66,25.66,25.4463,25.46,11459,0
+RWT_A.US,D,20250127,000000,25.545,25.63,25.4601,25.4601,1175,0
+RWT_A.US,D,20250128,000000,25.6,25.61,25.6,25.61,1280,0
+RWT_A.US,D,20250129,000000,25.6399,25.64,25.5704,25.5784,5995,0
+RWT_A.US,D,20250130,000000,25.6,25.6,25.42,25.5,6861,0
+RWT_A.US,D,20250131,000000,25.6,25.6,25.45,25.45,1493,0
+RWT_A.US,D,20250203,000000,25.46,25.46,25.22,25.27,16658,0
+RWT_A.US,D,20250204,000000,25.29,25.4,25.29,25.4,655,0
+RWT_A.US,D,20250205,000000,25.34,25.45,25.3,25.3,5743,0
+RWT_A.US,D,20250206,000000,25.5169,25.5169,25.42,25.5169,1561,0
+RWT_A.US,D,20250207,000000,25.51,25.51,25.35,25.35,1129,0
+RWT_A.US,D,20250210,000000,25.27,25.478,25.27,25.3,2462,0
+RWT_A.US,D,20250211,000000,25.3963,25.3963,25.08,25.2249,10143,0
+RWT_A.US,D,20250212,000000,25.11,25.24,25.08,25.15,9546,0
+RWT_A.US,D,20250213,000000,25.1916,25.1916,25.081,25.17,12787,0
+RWT_A.US,D,20250214,000000,25.1647,25.27,25.126,25.17,19364,0
+RWT_A.US,D,20250218,000000,25.25,25.328,25.16,25.23,20424,0
+RWT_A.US,D,20250219,000000,25.23,25.25,25.1856,25.205,4991,0
+RWT_A.US,D,20250220,000000,25.3,25.3,25.15,25.2,12560,0
+RWT_A.US,D,20250221,000000,25.3,25.4899,25.2033,25.4899,9933,0
+RWT_A.US,D,20250224,000000,25.3874,25.48,25.2,25.26,12687,0
+RWT_A.US,D,20250225,000000,25.3216,25.35,25.22,25.242,7721,0
+RWT_A.US,D,20250226,000000,25.22,25.38,25.21,25.21,10527,0
+RWT_A.US,D,20250227,000000,25.21,25.5,25.21,25.3,3160,0
+RWT_A.US,D,20250228,000000,25.2501,25.2501,25.21,25.21,1536,0
+RWT_A.US,D,20250303,000000,25.36,25.36,25.11,25.15,14264,0
+RWT_A.US,D,20250304,000000,25.15,25.325,25.1001,25.13,8043,0
+RWT_A.US,D,20250305,000000,25.29,25.48,25.29,25.29,4433,0
+RWT_A.US,D,20250306,000000,25.32,25.32,25.2,25.24,3183,0
+RWT_A.US,D,20250307,000000,25.455,25.455,25.33,25.4,4709,0
+RWT_A.US,D,20250310,000000,25.4,25.4,25.28,25.28,9189,0
+RWT_A.US,D,20250311,000000,25.29,25.4799,25.15,25.15,3858,0
+RWT_A.US,D,20250312,000000,25.1166,25.2,25.1166,25.16,3437,0
+RWT_A.US,D,20250313,000000,25.15,25.2153,25.15,25.18,3872,0
+RWT_A.US,D,20250314,000000,25.1806,25.4,25.1801,25.36,4871,0
+RWT_A.US,D,20250317,000000,25.43,25.46,25.29,25.37,12970,0
+RWT_A.US,D,20250318,000000,25.38,25.4,25.18,25.25,6435,0
+RWT_A.US,D,20250319,000000,25.35,25.41,25.259,25.38,6769,0
+RWT_A.US,D,20250320,000000,25.44,25.44,25.2101,25.38,2504,0
+RWT_A.US,D,20250321,000000,25.285,25.29,25.265,25.265,922,0
+RWT_A.US,D,20250324,000000,25.3698,25.3698,25.209,25.25,5100,0
+RWT_A.US,D,20250325,000000,25.3,25.375,25.2542,25.375,3807,0
+RWT_A.US,D,20250326,000000,25.41,25.4417,25.05,25.11,9007,0
+RWT_A.US,D,20250327,000000,25.3364,25.3364,25.15,25.3253,7000,0
+RWT_A.US,D,20250328,000000,25.2,25.35,25.2,25.25,2968,0
+RWT_A.US,D,20250331,000000,25.21,25.33,24.96,25.1399,16397,0
+RWT_A.US,D,20250401,000000,24.6053,24.93,24.6053,24.77,19882,0
+RWT_A.US,D,20250402,000000,24.89,25.02,24.8641,25.02,4950,0
+RWT_A.US,D,20250403,000000,25.05,25.05,24.77,24.8855,8373,0
+RWT_A.US,D,20250404,000000,24.7244,24.89,24.3201,24.51,18920,0
+RWT_A.US,D,20250407,000000,24.0001,24.49,21.9,23.48,43877,0
+RWT_A.US,D,20250408,000000,23.77,24,22.55,22.5733,17680,0
+RWT_A.US,D,20250409,000000,22.5914,23.87,20.7705,22.85,33219,0
+RWT_A.US,D,20250410,000000,22.61,22.95,22.3303,22.45,9264,0
+RWT_A.US,D,20250411,000000,22.7725,23.3499,22.4,22.51,10983,0
+RWT_A.US,D,20250414,000000,22.975,23.3499,22.62,22.87,4751,0
+RWT_A.US,D,20250415,000000,23.11,24,22.9506,23.75,14099,0
+RWT_A.US,D,20250416,000000,23.07,23.9,23.07,23.52,3816,0
+RWT_A.US,D,20250417,000000,23.7528,23.8,23.3795,23.8,10456,0
+RWT_A.US,D,20250421,000000,23.51,23.7,23.4,23.55,7405,0
+RWT_A.US,D,20250422,000000,23.736,23.736,23.5,23.6,11078,0
+RWT_A.US,D,20250423,000000,23.5,24.15,23.5,24,11098,0
+RWT_A.US,D,20250424,000000,23.952,24.26,23.8,24,7951,0
+RWT_A.US,D,20250425,000000,24,24.14,23.85,24.14,7781,0
+RWT_A.US,D,20250428,000000,24.2699,24.2699,23.93,24.01,4654,0
+RWT_A.US,D,20250429,000000,23.9077,24.2593,23.9077,24.2378,9024,0
+RWT_A.US,D,20250430,000000,24.24,24.2699,24.0635,24.26,7517,0
+RWT_A.US,D,20250501,000000,24.4,24.5081,24.27,24.465,1336,0
+RWT_A.US,D,20250502,000000,24.4331,24.54,24.25,24.35,4506,0
+RWT_A.US,D,20250505,000000,24.458,24.6099,24.331,24.6099,2752,0
+RWT_A.US,D,20250506,000000,24.5652,24.65,24.5,24.575,4931,0
+RWT_A.US,D,20250507,000000,24.65,24.6867,24.5,24.6756,8951,0
+RWT_A.US,D,20250508,000000,24.625,24.84,24.3,24.7598,8304,0
+RWT_A.US,D,20250509,000000,24.75,24.8,24.75,24.8,354,0
+RWT_A.US,D,20250512,000000,24.88,24.9,24.7,24.9,4584,0
+RWT_A.US,D,20250513,000000,24.775,24.9,24.51,24.815,5249,0
+RWT_A.US,D,20250514,000000,24.54,24.9244,24.54,24.8,4881,0
+RWT_A.US,D,20250515,000000,24.9005,24.9311,24.7,24.7,10277,0
+RWT_A.US,D,20250516,000000,24.81,24.88,24.7376,24.81,3962,0
+RWT_A.US,D,20250519,000000,24.7156,24.95,24.7156,24.91,5885,0
+RWT_A.US,D,20250520,000000,24.85,24.9216,24.7,24.7,15882,0
+RWT_A.US,D,20250521,000000,24.8117,24.8795,24.575,24.62,2847,0
+RWT_A.US,D,20250522,000000,24.7,24.91,24.37,24.5,11400,0
+RWT_A.US,D,20250523,000000,24.5,24.71,24.3747,24.71,1388,0
+RWT_A.US,D,20250527,000000,24.51,24.75,24.4401,24.505,4673,0
+RWT_A.US,D,20250528,000000,24.44,24.8399,24.3,24.57,2478,0
+RWT_A.US,D,20250529,000000,24.59,24.59,24.36,24.55,2042,0
+RWT_A.US,D,20250530,000000,24.48,24.8399,24.4652,24.5,14416,0
+RWT_A.US,D,20250602,000000,24.5,24.67,24.4131,24.4131,12670,0
+RWT_A.US,D,20250603,000000,24.55,24.55,24.3915,24.4014,2847,0
+RWT_A.US,D,20250604,000000,24.5366,24.5366,24.4999,24.4999,873,0
+RWT_A.US,D,20250605,000000,24.5,24.55,24.5,24.5,3875,0
+RWT_A.US,D,20250606,000000,24.54,24.54,24.4748,24.52,2625,0
+RWT_A.US,D,20250609,000000,24.55,24.55,24.485,24.53,5385,0
+RWT_A.US,D,20250610,000000,24.5,24.6224,24.2717,24.5495,19349,0
+RWT_A.US,D,20250611,000000,24.38,24.5446,24.32,24.5446,1959,0
+RWT_A.US,D,20250612,000000,24.5,24.6995,24.5,24.6,10751,0
+RWT_A.US,D,20250613,000000,24.6612,24.6612,24.5586,24.5586,532,0
+RWT_A.US,D,20250616,000000,24.68,24.76,24.51,24.65,5574,0
+RWT_A.US,D,20250617,000000,24.69,24.77,24.51,24.71,11082,0
+RWT_A.US,D,20250618,000000,24.78,24.78,24.62,24.7384,5989,0
+RWT_A.US,D,20250620,000000,24.77,24.78,24.62,24.69,9071,0
+RWT_A.US,D,20250623,000000,24.77,24.78,24.7,24.72,8483,0
+RWT_A.US,D,20250624,000000,24.79,24.79,24.745,24.79,11635,0
+RWT_A.US,D,20250625,000000,24.8,24.81,24.68,24.8,13582,0
+RWT_A.US,D,20250626,000000,24.82,24.82,24.75,24.79,20849,0
+RWT_A.US,D,20250627,000000,24.83,25.1406,24.7868,25,13339,0
+RWT_A.US,D,20250630,000000,24.9904,25.31,24.99,25.31,13258,0
+RWT_A.US,D,20250701,000000,24.65,24.96,24.62,24.9099,16644,0
+RWT_A.US,D,20250702,000000,24.88,25.43,24.88,25.05,7593,0
+RWT_A.US,D,20250703,000000,25.0296,25.15,25.0296,25.03,2232,0
+RWT_A.US,D,20250707,000000,25.1189,25.15,25.05,25.1317,10812,0
+RWT_A.US,D,20250708,000000,25.08,25.2168,25.08,25.15,8110,0
+RWT_A.US,D,20250709,000000,25.17,25.3401,25.15,25.3367,6716,0
+RWT_A.US,D,20250710,000000,25.3683,25.4249,24.86,25.25,8295,0
+RWT_A.US,D,20250711,000000,25.42,25.49,25.3498,25.4256,4131,0
+RWT_A.US,D,20250714,000000,25.4967,25.4967,25.3301,25.38,5275,0
+RWT_A.US,D,20250715,000000,25.3123,25.4899,25.3123,25.4899,3412,0
+RWT_A.US,D,20250716,000000,25.4109,25.5,25.4109,25.4835,3815,0
+RWT_A.US,D,20250717,000000,25.4896,25.4896,25.12,25.45,6180,0
+RWT_A.US,D,20250718,000000,25.0101,25.36,25.0101,25.25,4061,0
+RWT_A.US,D,20250721,000000,25.15,25.27,25.02,25.05,4610,0
+RWT_A.US,D,20250722,000000,25.2699,25.2699,25.03,25.1,1232,0
+RWT_A.US,D,20250723,000000,25.2438,25.2438,25.06,25.12,2983,0
+RWT_A.US,D,20250724,000000,25.1233,25.19,25.1233,25.19,2097,0
+RWT_A.US,D,20250725,000000,25.13,25.1594,25.13,25.1594,533,0
+RWT_A.US,D,20250728,000000,25.1001,25.16,25.01,25.1,9580,0
+RWT_A.US,D,20250729,000000,25.13,25.27,25.0708,25.27,9580,0
+RWT_A.US,D,20250730,000000,25.2381,25.2381,25.1099,25.13,2477,0
+RWT_A.US,D,20250731,000000,25.1842,25.27,25.16,25.25,5456,0
+RWT_A.US,D,20250801,000000,25.21,25.2499,25.05,25.05,6381,0
+RWT_A.US,D,20250804,000000,25.2,25.2,25.0501,25.1131,6226,0
+RWT_A.US,D,20250805,000000,25.2358,25.2358,25.0993,25.155,1987,0
+RWT_A.US,D,20250806,000000,25.085,25.16,25.073,25.16,3472,0
+RWT_A.US,D,20250807,000000,25.15,25.2699,25.1159,25.2699,3729,0
+RWT_A.US,D,20250808,000000,25.1037,25.15,25,25.02,15309,0
+RWT_A.US,D,20250811,000000,25.02,25.0995,25.02,25.07,847,0
+RWT_A.US,D,20250812,000000,25.1,25.2673,25,25.2,7471,0
+RWT_A.US,D,20250813,000000,25.035,25.2661,25.035,25.25,1902,0
+RWT_A.US,D,20250814,000000,25.21,25.239,25.11,25.23,2866,0
+RWT_A.US,D,20250815,000000,25.205,25.27,25.1701,25.24,10463,0
+RWT_A.US,D,20250818,000000,25.24,25.3102,25.185,25.2,2969,0
+RWT_A.US,D,20250819,000000,25.2132,25.35,25.17,25.32,5297,0
+RWT_A.US,D,20250820,000000,25.32,25.32,25.285,25.285,3316,0
+RWT_A.US,D,20250821,000000,25.2,25.4,25.2,25.21,3833,0
+RWT_A.US,D,20250822,000000,25.25,25.36,25.21,25.25,2144,0
+RWT_A.US,D,20250825,000000,25.2505,25.4609,25.17,25.245,4854,0
+RWT_A.US,D,20250826,000000,25.12,25.5,25.03,25.14,14541,0
+RWT_A.US,D,20250827,000000,25.05,25.1699,25.05,25.1699,9846,0
+RWT_A.US,D,20250828,000000,25.17,25.98,25.03,25.5,18646,0
+RWT_A.US,D,20250829,000000,25.39,25.54,25.23,25.4,2527,0
+RWT_A.US,D,20250902,000000,25.5,25.5,25.21,25.23,2611,0
+RWT_A.US,D,20250903,000000,25.7124,25.7124,25.1,25.2,13306,0
+RWT_A.US,D,20250904,000000,25.28,25.29,25.2018,25.29,906,0
+RWT_A.US,D,20250905,000000,25.28,25.28,25.14,25.21,5261,0
+RWT_A.US,D,20250908,000000,25.32,25.475,25.2,25.401,9105,0
+RWT_A.US,D,20250909,000000,25.2388,25.5,25.2388,25.5,967,0
+RWT_A.US,D,20250911,000000,25.38,25.5401,25.38,25.4,5838,0
+RWT_A.US,D,20250912,000000,25.3,25.5082,25.26,25.3301,9187,0
+RWT_A.US,D,20250915,000000,25.6284,25.6284,25.4176,25.4176,760,0
+RWT_A.US,D,20250916,000000,25.3512,25.4099,25.3,25.4099,13704,0
+RWT_A.US,D,20250917,000000,25.34,25.49,25.285,25.3269,8626,0
+RWT_A.US,D,20250918,000000,25.3818,25.4,25.205,25.25,7635,0
+RWT_A.US,D,20250919,000000,25.3,25.3865,25.18,25.35,3639,0
+RWT_A.US,D,20250922,000000,25.3139,25.3772,25.07,25.12,19575,0
+RWT_A.US,D,20250923,000000,25.197,25.3318,25.16,25.2711,4787,0
+RWT_A.US,D,20250924,000000,25.27,25.2809,25.12,25.1725,11677,0
+RWT_A.US,D,20250925,000000,25.17,25.3,25.12,25.28,16278,0
+RWT_A.US,D,20250926,000000,25.25,25.38,25.1802,25.38,7190,0
+RWT_A.US,D,20250929,000000,25.3,25.6,25.161,25.42,6932,0
+RWT_A.US,D,20250930,000000,25.35,25.385,25.25,25.3789,4731,0
+RWT_A.US,D,20251001,000000,24.85,24.977,24.84,24.8921,24480,0
+RWT_A.US,D,20251002,000000,24.88,24.95,24.83,24.88,13725,0
+RWT_A.US,D,20251003,000000,24.94,24.95,24.8802,24.93,14145,0
+RWT_A.US,D,20251006,000000,24.94,25.03,24.9,24.95,10773,0
+RWT_A.US,D,20251007,000000,24.96,25.0399,24.95,24.95,9607,0
+RWT_A.US,D,20251008,000000,24.96,25.079,24.9301,24.94,7876,0
+RWT_A.US,D,20251009,000000,25,25.14,24.9,24.9,7892,0
+RWT_A.US,D,20251010,000000,24.9,24.9,24.844,24.85,7117,0
+RWT_A.US,D,20251013,000000,24.97,24.98,24.85,24.925,4717,0
+RWT_A.US,D,20251014,000000,25,25.19,24.976,25.16,5889,0
+RWT_A.US,D,20251015,000000,25.24,25.26,24.4226,24.84,52459,0
+RWT_A.US,D,20251016,000000,24.77,24.77,24.2281,24.5,45530,0
+RWT_A.US,D,20251017,000000,24.4897,24.53,24.2501,24.43,24795,0
+RWT_A.US,D,20251020,000000,24.3,24.66,24.2,24.66,16723,0
+RWT_A.US,D,20251021,000000,24.34,24.55,24.34,24.54,9232,0
+RWT_A.US,D,20251022,000000,24.55,24.55,24.4721,24.505,2592,0
+RWT_A.US,D,20251023,000000,24.52,24.6,24.3543,24.45,9490,0
+RWT_A.US,D,20251024,000000,24.5,24.6,24.45,24.57,7590,0
+RWT_A.US,D,20251027,000000,24.6,24.74,24.6,24.65,2406,0
+RWT_A.US,D,20251028,000000,24.7855,24.7855,24.63,24.705,2050,0
+RWT_A.US,D,20251029,000000,24.8,24.8,24.5,24.63,6875,0
+RWT_A.US,D,20251030,000000,24.65,24.7999,24.4,24.4,15250,0
+RWT_A.US,D,20251031,000000,24.42,24.75,24.42,24.55,8831,0
+RWT_A.US,D,20251103,000000,24.42,24.5334,24.3,24.4068,4277,0
+RWT_A.US,D,20251104,000000,24.3766,24.48,24.13,24.13,12493,0
+RWT_A.US,D,20251105,000000,24.5,24.6399,24.15,24.19,8310,0
+RWT_A.US,D,20251106,000000,24.2,24.4365,24.1,24.2658,10285,0
+RWT_A.US,D,20251107,000000,24.22,24.4,24.15,24.16,6316,0
+RWT_A.US,D,20251110,000000,24.18,24.43,24.18,24.28,7870,0
+RWT_A.US,D,20251111,000000,24.38,24.445,24.25,24.325,2210,0
+RWT_A.US,D,20251112,000000,24.2823,24.5,24.2,24.2,12722,0
+RWT_A.US,D,20251113,000000,24.19,24.31,23.11,24.12,37569,0
+RWT_A.US,D,20251114,000000,24.0722,24.2,24.0642,24.08,12460,0
+RWT_A.US,D,20251117,000000,24.1,24.32,24,24.08,19174,0
+RWT_A.US,D,20251118,000000,24.04,24.05,23.7885,23.9,20029,0
+RWT_A.US,D,20251119,000000,23.8735,24.075,23.8553,24.0361,4529,0
+RWT_A.US,D,20251120,000000,24.025,24.25,23.8498,23.88,13088,0
+RWT_A.US,D,20251121,000000,24.09,24.25,23.9,23.98,5580,0
+RWT_A.US,D,20251124,000000,24.223,24.4,24.03,24.245,7049,0
+RWT_A.US,D,20251125,000000,24,24.2999,24,24.22,6578,0
+RWT_A.US,D,20251126,000000,24.49,24.62,24.35,24.55,7640,0
+RWT_A.US,D,20251128,000000,24.5,24.5,24.2501,24.3,6028,0
+RWT_A.US,D,20251201,000000,24.35,24.71,24.25,24.69,22962,0
+RWT_A.US,D,20251202,000000,24.4667,24.79,24.4667,24.6135,9652,0
+RWT_A.US,D,20251203,000000,24.6,24.7,24.546,24.55,5089,0
+RWT_A.US,D,20251204,000000,24.55,24.5999,24.55,24.5999,4836,0
+RWT_A.US,D,20251205,000000,24.6,24.6,24.47,24.47,4181,0
+RWT_A.US,D,20251208,000000,24.5122,24.581,24.5122,24.57,2598,0
+RWT_A.US,D,20251209,000000,24.59,24.6,24.54,24.57,5776,0
+RWT_A.US,D,20251210,000000,24.585,24.78,24.56,24.78,5353,0
+RWT_A.US,D,20251211,000000,24.76,24.79,24.48,24.49,12083,0
+RWT_A.US,D,20251212,000000,24.664,24.83,24.56,24.76,12242,0
+RWT_A.US,D,20251215,000000,24.69,24.76,24.67,24.74,8346,0
+RWT_A.US,D,20251216,000000,24.75,24.9,24.73,24.875,9356,0
+RWT_A.US,D,20251217,000000,24.8,24.89,24.6,24.67,14967,0
+RWT_A.US,D,20251218,000000,24.7,24.8,24.45,24.5801,18663,0
+RWT_A.US,D,20251219,000000,24.55,24.5501,24.44,24.4932,9891,0
+RWT_A.US,D,20251222,000000,24.4656,24.505,24.4352,24.4752,12747,0
+RWT_A.US,D,20251223,000000,24.48,24.48,24.4301,24.455,19081,0
+RWT_A.US,D,20251224,000000,24.47,24.47,24.4379,24.47,6629,0
+RWT_A.US,D,20251226,000000,24.48,24.72,24.4701,24.69,4275,0
+RWT_A.US,D,20251229,000000,24.66,24.78,24.5494,24.78,5965,0
+RWT_A.US,D,20251230,000000,24.8935,24.98,24.7601,24.9,11046,0
+RWT_A.US,D,20251231,000000,24.32,24.5,24.17,24.4782,19963,0
+RWT_A.US,D,20260102,000000,24.64,24.64,24.3406,24.48,11489,0
+RWT_A.US,D,20260105,000000,24.45,24.7,24.44,24.67,18188,0
+RWT_A.US,D,20260106,000000,24.75,24.8,24.45,24.5165,9841,0
+RWT_A.US,D,20260107,000000,24.5,24.5,24.5,24.5,605,0
+RWT_A.US,D,20260108,000000,24.75,24.75,24.5502,24.57,3506,0
+RWT_A.US,D,20260109,000000,24.6,24.74,24.6,24.675,3193,0
+RWT_A.US,D,20260112,000000,24.6201,24.74,24.6201,24.66,3743,0
+RWT_A.US,D,20260113,000000,24.66,24.66,24.62,24.62,1506,0
+RWT_A.US,D,20260114,000000,24.6517,24.656,24.47,24.5779,9351,0
+RWT_A.US,D,20260115,000000,24.69,24.8,24.5976,24.72,11350,0
+RWT_A.US,D,20260116,000000,24.79,24.8,24.72,24.75,2498,0
+RWT_A.US,D,20260120,000000,24.75,24.89,24.71,24.71,11221,0
+RWT_A.US,D,20260121,000000,24.7999,24.89,24.7002,24.89,4721,0
+RWT_A.US,D,20260122,000000,24.89,24.97,24.7501,24.96,3909,0
+RWT_A.US,D,20260123,000000,24.9,24.97,24.86,24.86,2600,0
+RWT_A.US,D,20260126,000000,24.9,24.96,24.85,24.95,4586,0
+RWT_A.US,D,20260127,000000,24.908,24.95,24.9,24.95,4315,0
+RWT_A.US,D,20260128,000000,24.9,24.92,24.87,24.87,3016,0
+RWT_A.US,D,20260129,000000,24.86,24.9504,24.86,24.9,7158,0
+RWT_A.US,D,20260130,000000,24.91,24.91,24.5,24.7,22693,0
+RWT_A.US,D,20260202,000000,24.6,24.805,24.55,24.703,10016,0
+RWT_A.US,D,20260203,000000,24.81,24.81,24.69,24.7888,1377,0
+RWT_A.US,D,20260204,000000,24.6601,24.9799,24.66,24.9799,1235,0
+RWT_A.US,D,20260205,000000,24.8856,24.9799,24.82,24.9799,1455,0
+RWT_A.US,D,20260206,000000,24.88,24.89,24.88,24.88,1442,0
+RWT_A.US,D,20260209,000000,24.7753,24.98,24.76,24.89,5101,0
+RWT_A.US,D,20260210,000000,24.9213,24.95,24.81,24.95,5736,0
+RWT_A.US,D,20260211,000000,24.875,24.95,24.875,24.95,3069,0
+RWT_A.US,D,20260212,000000,24.94,25.28,24.82,24.97,22279,0
+RWT_A.US,D,20260213,000000,24.95,25,24.82,24.9561,5464,0
+RWT_A.US,D,20260217,000000,24.9772,25.01,24.9,25,11208,0
+RWT_A.US,D,20260218,000000,25,25,24.9891,25,1062,0
diff --git a/daily/us/nyse stocks/2/rwtn.us.txt b/daily/us/nyse stocks/2/rwtn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78351e89f3f1db0f26500ab740aef1df32547772
--- /dev/null
+++ b/daily/us/nyse stocks/2/rwtn.us.txt	
@@ -0,0 +1,507 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RWTN.US,D,20240206,000000,25.01,25.1,25,25.06,17752,0
+RWTN.US,D,20240207,000000,25.14,25.15,25.03,25.08,27072,0
+RWTN.US,D,20240208,000000,25.08,25.09,24.9657,25,43203,0
+RWTN.US,D,20240209,000000,25.01,25.12,24.97,24.97,45793,0
+RWTN.US,D,20240212,000000,25.01,25.13,24.97,25.05,23401,0
+RWTN.US,D,20240213,000000,24.95,25.07,24.95,25.05,21494,0
+RWTN.US,D,20240214,000000,25.04,25.05,24.94,25.05,39858,0
+RWTN.US,D,20240215,000000,25,25.39,25,25.11,18461,0
+RWTN.US,D,20240216,000000,25.15,25.15,25.04,25.07,4385,0
+RWTN.US,D,20240220,000000,25.11,27.11,25.0758,25.18,13425,0
+RWTN.US,D,20240221,000000,25.68,25.68,25.25,25.35,17208,0
+RWTN.US,D,20240222,000000,25.55,25.55,25.25,25.4,5296,0
+RWTN.US,D,20240223,000000,25.37,25.7455,25.37,25.57,28953,0
+RWTN.US,D,20240226,000000,26.275,26.95,25.41,25.5,14097,0
+RWTN.US,D,20240227,000000,25.89,25.89,25.31,25.4,13416,0
+RWTN.US,D,20240228,000000,25.38,25.6399,25.27,25.34,9407,0
+RWTN.US,D,20240229,000000,25.34,26.89,25.27,25.39,17688,0
+RWTN.US,D,20240301,000000,25.3,25.46,25.26,25.46,18637,0
+RWTN.US,D,20240304,000000,25.4,25.5,25.3,25.3,4233,0
+RWTN.US,D,20240305,000000,25.45,25.45,25.2,25.25,10009,0
+RWTN.US,D,20240306,000000,25.28,25.34,25.25,25.25,5444,0
+RWTN.US,D,20240307,000000,25.46,25.48,25.3,25.3,4044,0
+RWTN.US,D,20240308,000000,25.4,25.65,25.3,25.38,15121,0
+RWTN.US,D,20240311,000000,25.39,25.46,25.35,25.35,3961,0
+RWTN.US,D,20240312,000000,25.36,25.41,25.35,25.38,4397,0
+RWTN.US,D,20240313,000000,25.34,25.34,25.32,25.34,1838,0
+RWTN.US,D,20240314,000000,25.325,25.325,25.131,25.18,18338,0
+RWTN.US,D,20240315,000000,25.16,25.44,25.12,25.31,7832,0
+RWTN.US,D,20240318,000000,25.69,25.69,25.28,25.39,3732,0
+RWTN.US,D,20240319,000000,25.32,25.435,25.18,25.18,7999,0
+RWTN.US,D,20240320,000000,25.3,25.35,25.25,25.31,7926,0
+RWTN.US,D,20240321,000000,25.39,25.39,25.3001,25.38,2640,0
+RWTN.US,D,20240322,000000,25.5,25.62,25.5,25.54,1429,0
+RWTN.US,D,20240325,000000,25.5,25.69,25.4,25.6,46995,0
+RWTN.US,D,20240326,000000,25.5001,25.65,25.5001,25.55,3371,0
+RWTN.US,D,20240327,000000,25.74,25.75,25.415,25.5,7144,0
+RWTN.US,D,20240328,000000,25.5301,25.64,25.5,25.5,1997,0
+RWTN.US,D,20240401,000000,25.6,25.65,25.58,25.58,1020,0
+RWTN.US,D,20240402,000000,25.35,25.95,25.35,25.5,3601,0
+RWTN.US,D,20240403,000000,25.5,25.6,25.5,25.6,1247,0
+RWTN.US,D,20240404,000000,25.55,25.55,25.4001,25.46,2110,0
+RWTN.US,D,20240405,000000,25.55,25.6,25.55,25.5999,2632,0
+RWTN.US,D,20240408,000000,25.57,25.65,25.57,25.6,2787,0
+RWTN.US,D,20240409,000000,25.5,25.68,25.5,25.54,9469,0
+RWTN.US,D,20240410,000000,25.48,25.6,25.48,25.5,4709,0
+RWTN.US,D,20240411,000000,25.5,25.545,25.2,25.39,15765,0
+RWTN.US,D,20240412,000000,25.39,25.4233,25.39,25.4,1678,0
+RWTN.US,D,20240415,000000,25.4,25.53,25.4,25.48,3408,0
+RWTN.US,D,20240416,000000,25.3299,25.4,25.2,25.28,8205,0
+RWTN.US,D,20240417,000000,25.28,25.35,25.2499,25.25,3202,0
+RWTN.US,D,20240418,000000,25.35,25.38,25.25,25.37,3667,0
+RWTN.US,D,20240419,000000,25.4,25.6692,25.4,25.6499,5947,0
+RWTN.US,D,20240422,000000,25.65,25.65,25.585,25.585,1604,0
+RWTN.US,D,20240423,000000,25.69,25.69,25.6,25.6,12425,0
+RWTN.US,D,20240424,000000,25.675,25.675,25.552,25.552,2028,0
+RWTN.US,D,20240425,000000,25.52,25.55,25.5,25.5,8076,0
+RWTN.US,D,20240426,000000,25.51,25.52,25.5,25.5,4139,0
+RWTN.US,D,20240429,000000,25.65,25.65,25.53,25.53,2164,0
+RWTN.US,D,20240430,000000,25.65,25.7,25.5,25.7,4851,0
+RWTN.US,D,20240501,000000,25.65,25.75,25.56,25.75,4710,0
+RWTN.US,D,20240502,000000,26.25,26.25,25.52,26,13246,0
+RWTN.US,D,20240503,000000,26,26,25.9,25.9,533,0
+RWTN.US,D,20240506,000000,25.73,25.9,25.47,25.9,3847,0
+RWTN.US,D,20240507,000000,25.79,25.7999,25.6,25.68,2592,0
+RWTN.US,D,20240508,000000,25.7,25.84,25.7,25.8,8465,0
+RWTN.US,D,20240509,000000,25.85,25.95,25.7,25.95,3799,0
+RWTN.US,D,20240510,000000,25.68,25.94,25.67,25.88,2673,0
+RWTN.US,D,20240513,000000,25.72,26.17,25.72,25.96,8638,0
+RWTN.US,D,20240514,000000,25.2,25.26,25,25.21,9022,0
+RWTN.US,D,20240515,000000,25.17,25.29,25.15,25.28,10524,0
+RWTN.US,D,20240516,000000,25.21,25.34,25.1,25.2819,12531,0
+RWTN.US,D,20240517,000000,25.3,25.35,25.3,25.3,8147,0
+RWTN.US,D,20240520,000000,25.3001,25.4,25.3001,25.4,5631,0
+RWTN.US,D,20240521,000000,25.48,25.48,25.35,25.42,2153,0
+RWTN.US,D,20240522,000000,25.4008,25.4008,25.3,25.4,5961,0
+RWTN.US,D,20240523,000000,25.4,25.48,25.3,25.4001,8693,0
+RWTN.US,D,20240524,000000,25.48,25.48,25.264,25.4401,778,0
+RWTN.US,D,20240528,000000,25.44,25.44,25.31,25.3875,3010,0
+RWTN.US,D,20240529,000000,25.35,25.42,25.12,25.28,9689,0
+RWTN.US,D,20240530,000000,25.3,25.3,25.3,25.3,150,0
+RWTN.US,D,20240531,000000,25.35,25.6,25.35,25.49,8350,0
+RWTN.US,D,20240603,000000,25.47,25.6,25.3,25.3,10095,0
+RWTN.US,D,20240604,000000,25.5,25.59,25.425,25.425,2431,0
+RWTN.US,D,20240605,000000,25.42,25.59,25.21,25.5,6523,0
+RWTN.US,D,20240606,000000,25.495,25.56,25.465,25.465,12605,0
+RWTN.US,D,20240607,000000,25.5149,25.56,25.47,25.47,4567,0
+RWTN.US,D,20240610,000000,25.385,25.5496,25.385,25.46,5091,0
+RWTN.US,D,20240611,000000,25.38,25.45,25.2247,25.28,7826,0
+RWTN.US,D,20240612,000000,25.3776,25.41,25.2,25.29,14006,0
+RWTN.US,D,20240613,000000,25.35,25.35,25.2401,25.35,66824,0
+RWTN.US,D,20240614,000000,25.34,25.38,25.2657,25.38,41556,0
+RWTN.US,D,20240617,000000,25.38,25.38,25.2,25.24,11284,0
+RWTN.US,D,20240618,000000,25.2299,25.27,25.19,25.25,4205,0
+RWTN.US,D,20240620,000000,25.25,25.34,25.25,25.3399,8635,0
+RWTN.US,D,20240621,000000,25.2941,25.4,25.2,25.27,5379,0
+RWTN.US,D,20240624,000000,25.26,25.41,25.25,25.27,3844,0
+RWTN.US,D,20240625,000000,25.2,25.3,25.11,25.19,11709,0
+RWTN.US,D,20240626,000000,25.185,25.2,25.1,25.16,6286,0
+RWTN.US,D,20240627,000000,25.15,25.24,25.15,25.17,5735,0
+RWTN.US,D,20240628,000000,25.17,25.24,25.17,25.2,1773,0
+RWTN.US,D,20240701,000000,25.17,25.2,25.145,25.2,2804,0
+RWTN.US,D,20240702,000000,25.3,25.3,25.1,25.11,7768,0
+RWTN.US,D,20240703,000000,25.29,25.298,25.13,25.171,4926,0
+RWTN.US,D,20240705,000000,25.25,25.25,25.17,25.1926,3573,0
+RWTN.US,D,20240708,000000,25.2,25.33,25.01,25.05,6454,0
+RWTN.US,D,20240709,000000,25.07,25.22,25.02,25.02,10945,0
+RWTN.US,D,20240710,000000,25.11,25.22,25.05,25.07,3032,0
+RWTN.US,D,20240711,000000,25.205,25.278,25.09,25.09,5586,0
+RWTN.US,D,20240712,000000,25.14,25.22,25.04,25.08,10469,0
+RWTN.US,D,20240715,000000,25.18,25.25,25.04,25.25,11510,0
+RWTN.US,D,20240716,000000,25.18,25.2899,25.07,25.07,28422,0
+RWTN.US,D,20240717,000000,25.11,25.1899,25.03,25.04,8570,0
+RWTN.US,D,20240718,000000,25.1,25.1,24.95,24.95,19032,0
+RWTN.US,D,20240719,000000,25,25.0299,24.88,24.97,13748,0
+RWTN.US,D,20240722,000000,25.04,25.06,25,25,11561,0
+RWTN.US,D,20240723,000000,25.06,25.06,24.97,24.98,7229,0
+RWTN.US,D,20240724,000000,25.0474,25.05,24.98,24.99,5478,0
+RWTN.US,D,20240725,000000,25.05,25.06,25.02,25.03,6228,0
+RWTN.US,D,20240726,000000,25.13,25.13,25.05,25.05,3935,0
+RWTN.US,D,20240729,000000,25.0592,25.06,24.84,24.96,16863,0
+RWTN.US,D,20240730,000000,24.97,25.14,24.9618,24.99,5444,0
+RWTN.US,D,20240731,000000,25,25,24.95,25,5438,0
+RWTN.US,D,20240801,000000,25.1,25.1,24.95,24.95,6353,0
+RWTN.US,D,20240802,000000,25,25,24.8999,24.8999,3493,0
+RWTN.US,D,20240805,000000,24.8,24.835,24.54,24.83,7774,0
+RWTN.US,D,20240806,000000,24.9,25.045,24.875,24.98,15598,0
+RWTN.US,D,20240807,000000,25.015,25.0499,24.98,25.01,2966,0
+RWTN.US,D,20240808,000000,25.0001,25.14,25,25.14,14703,0
+RWTN.US,D,20240809,000000,25.088,25.13,25.08,25.08,1840,0
+RWTN.US,D,20240812,000000,25.06,25.1,25,25,8483,0
+RWTN.US,D,20240813,000000,25,25.07,24.9,24.96,18527,0
+RWTN.US,D,20240814,000000,25.05,25.1,25.01,25.09,8324,0
+RWTN.US,D,20240815,000000,24.58,24.65,24.45,24.61,21221,0
+RWTN.US,D,20240816,000000,24.63,24.68,24.63,24.67,3779,0
+RWTN.US,D,20240819,000000,24.72,24.82,24.72,24.775,9600,0
+RWTN.US,D,20240820,000000,24.81,24.98,24.81,24.89,6822,0
+RWTN.US,D,20240821,000000,24.898,24.898,24.53,24.8,17508,0
+RWTN.US,D,20240822,000000,24.8,24.92,24.8,24.88,4393,0
+RWTN.US,D,20240823,000000,24.94,24.99,24.8999,24.98,6674,0
+RWTN.US,D,20240826,000000,24.94,24.98,24.86,24.86,3604,0
+RWTN.US,D,20240827,000000,24.8857,24.98,24.7,24.84,6419,0
+RWTN.US,D,20240828,000000,24.86,24.94,24.73,24.85,6814,0
+RWTN.US,D,20240829,000000,24.915,24.99,24.8999,24.98,7487,0
+RWTN.US,D,20240830,000000,24.885,25.275,24.8201,25.12,37051,0
+RWTN.US,D,20240903,000000,25.19,25.19,25,25.07,4532,0
+RWTN.US,D,20240904,000000,25.0501,25.29,25.0501,25.08,5793,0
+RWTN.US,D,20240905,000000,25.08,25.11,24.9,24.95,6908,0
+RWTN.US,D,20240906,000000,25.11,25.11,25.01,25.01,2341,0
+RWTN.US,D,20240909,000000,25.23,25.2537,24.9,24.98,39676,0
+RWTN.US,D,20240910,000000,25.03,25.15,25,25.085,4749,0
+RWTN.US,D,20240911,000000,25.1359,25.15,25.03,25.05,1318,0
+RWTN.US,D,20240912,000000,25.15,25.238,25.1,25.1744,9200,0
+RWTN.US,D,20240913,000000,25.09,25.12,24.99,25.05,25594,0
+RWTN.US,D,20240916,000000,25,25.1,24.97,25.03,74835,0
+RWTN.US,D,20240917,000000,25.07,25.07,24.98,24.99,31723,0
+RWTN.US,D,20240918,000000,25.01,25.17,24.91,25.05,58566,0
+RWTN.US,D,20240919,000000,25.1,25.1499,24.98,25.06,98915,0
+RWTN.US,D,20240920,000000,25.09,25.19,25.06,25.09,41802,0
+RWTN.US,D,20240923,000000,25.12,25.18,25.05,25.15,19072,0
+RWTN.US,D,20240924,000000,25.05,25.138,25.0401,25.09,22469,0
+RWTN.US,D,20240925,000000,25.11,25.15,25.11,25.12,2902,0
+RWTN.US,D,20240926,000000,25.12,25.24,25.06,25.2399,19581,0
+RWTN.US,D,20240927,000000,25.23,25.35,25.2299,25.25,10284,0
+RWTN.US,D,20240930,000000,25.34,25.43,25.29,25.335,7193,0
+RWTN.US,D,20241001,000000,25.27,25.478,25.26,25.4,3113,0
+RWTN.US,D,20241002,000000,25.6,25.89,25.33,25.5,7003,0
+RWTN.US,D,20241003,000000,25.38,25.4499,25.3,25.4499,1396,0
+RWTN.US,D,20241004,000000,25.425,25.4999,25.35,25.4243,4940,0
+RWTN.US,D,20241007,000000,25.47,25.47,25.365,25.37,1424,0
+RWTN.US,D,20241008,000000,25.4,25.425,25.35,25.35,2795,0
+RWTN.US,D,20241009,000000,25.38,25.3999,25.2386,25.2405,12202,0
+RWTN.US,D,20241010,000000,25.3999,25.4,25.25,25.32,4150,0
+RWTN.US,D,20241011,000000,25.48,25.48,25.27,25.45,3018,0
+RWTN.US,D,20241014,000000,25.375,25.4999,25.375,25.44,6958,0
+RWTN.US,D,20241015,000000,25.45,25.49,25.34,25.38,14465,0
+RWTN.US,D,20241016,000000,25.575,25.575,25.4,25.49,1791,0
+RWTN.US,D,20241017,000000,25.65,25.65,25.43,25.5,1419,0
+RWTN.US,D,20241018,000000,25.6,25.65,25.5,25.55,2855,0
+RWTN.US,D,20241021,000000,25.55,25.6,25.4,25.4,13958,0
+RWTN.US,D,20241022,000000,25.4,25.63,25.4,25.46,5316,0
+RWTN.US,D,20241023,000000,25.5,25.5,25.33,25.44,4461,0
+RWTN.US,D,20241024,000000,25.52,25.52,25.5,25.5,281,0
+RWTN.US,D,20241025,000000,25.5,25.5499,25.4145,25.5499,3280,0
+RWTN.US,D,20241028,000000,25.55,25.55,25.39,25.39,1152,0
+RWTN.US,D,20241029,000000,25.43,25.5499,25.4,25.5499,2696,0
+RWTN.US,D,20241030,000000,25.53,25.53,25.46,25.46,1488,0
+RWTN.US,D,20241031,000000,25.4999,25.53,25.42,25.53,1394,0
+RWTN.US,D,20241101,000000,25.64,25.64,25.4,25.5799,530,0
+RWTN.US,D,20241104,000000,25.53,25.64,25.53,25.5639,1087,0
+RWTN.US,D,20241105,000000,25.45,25.51,25.35,25.37,9206,0
+RWTN.US,D,20241106,000000,25.4,25.55,25.4,25.48,1871,0
+RWTN.US,D,20241107,000000,25.59,25.598,25.59,25.598,350,0
+RWTN.US,D,20241108,000000,25.26,25.6,25.26,25.6,1244,0
+RWTN.US,D,20241111,000000,25.62,25.625,25.6,25.61,838,0
+RWTN.US,D,20241112,000000,25.5,25.55,25.48,25.5,4184,0
+RWTN.US,D,20241113,000000,25.65,25.68,25.55,25.615,2185,0
+RWTN.US,D,20241114,000000,25.6175,25.64,25.6,25.63,2307,0
+RWTN.US,D,20241115,000000,25.11,25.2,25.1,25.18,7885,0
+RWTN.US,D,20241118,000000,25.21,25.29,25.1899,25.2341,1997,0
+RWTN.US,D,20241119,000000,25.2201,25.38,25.15,25.15,4623,0
+RWTN.US,D,20241120,000000,25.12,25.32,25.1,25.1294,9436,0
+RWTN.US,D,20241121,000000,25.07,25.15,24.92,24.92,16019,0
+RWTN.US,D,20241122,000000,25.04,25.18,25,25.1,6513,0
+RWTN.US,D,20241125,000000,25.12,25.26,25.1,25.15,1188,0
+RWTN.US,D,20241126,000000,25.15,25.15,25.0345,25.1,6111,0
+RWTN.US,D,20241127,000000,25.298,25.298,24.98,24.98,13970,0
+RWTN.US,D,20241129,000000,24.99,25.15,24.99,25.12,5341,0
+RWTN.US,D,20241202,000000,25.12,25.3966,25.12,25.3966,7516,0
+RWTN.US,D,20241203,000000,25.16,25.37,25.16,25.18,4834,0
+RWTN.US,D,20241204,000000,25.35,25.35,25.11,25.1695,10140,0
+RWTN.US,D,20241205,000000,25.18,25.35,25.1,25.22,8393,0
+RWTN.US,D,20241206,000000,25.1777,25.31,25.07,25.09,14449,0
+RWTN.US,D,20241209,000000,25.09,25.1691,25.06,25.09,8477,0
+RWTN.US,D,20241210,000000,25.0999,25.35,25.0999,25.25,29130,0
+RWTN.US,D,20241211,000000,25.26,25.4,25.24,25.35,10745,0
+RWTN.US,D,20241212,000000,25.435,25.435,25.38,25.38,1614,0
+RWTN.US,D,20241213,000000,25.4017,25.49,25.2001,25.3501,10298,0
+RWTN.US,D,20241216,000000,25.35,25.5,25.3,25.4402,6796,0
+RWTN.US,D,20241217,000000,25.3367,25.4799,25.2,25.32,1655,0
+RWTN.US,D,20241218,000000,25.29,25.3801,25.2,25.2798,23309,0
+RWTN.US,D,20241219,000000,25.2,25.3,25.2,25.2301,7221,0
+RWTN.US,D,20241220,000000,25.2189,25.2842,25.2,25.2842,10287,0
+RWTN.US,D,20241223,000000,25.3185,25.3185,25.2,25.26,12622,0
+RWTN.US,D,20241224,000000,25.26,25.26,25.26,25.26,407,0
+RWTN.US,D,20241226,000000,25.2,25.32,25.2,25.27,2042,0
+RWTN.US,D,20241227,000000,25.3124,25.3124,25.25,25.25,793,0
+RWTN.US,D,20241230,000000,25.39,25.4497,25.2301,25.2301,2066,0
+RWTN.US,D,20241231,000000,25.3899,25.3899,25.2201,25.29,1265,0
+RWTN.US,D,20250102,000000,25.315,25.35,25.25,25.29,1930,0
+RWTN.US,D,20250103,000000,25.27,25.72,25.25,25.39,8975,0
+RWTN.US,D,20250106,000000,25.38,25.4577,25.31,25.4,6477,0
+RWTN.US,D,20250107,000000,25.47,25.47,25.35,25.46,3700,0
+RWTN.US,D,20250108,000000,25.38,25.4427,25.25,25.3,31942,0
+RWTN.US,D,20250110,000000,25.31,25.365,25.25,25.3001,7532,0
+RWTN.US,D,20250113,000000,25.24,25.4759,25.23,25.315,3694,0
+RWTN.US,D,20250114,000000,25.4,25.465,25.32,25.32,3714,0
+RWTN.US,D,20250115,000000,25.397,25.4599,25.25,25.25,4383,0
+RWTN.US,D,20250116,000000,25.3414,25.42,25.22,25.22,6930,0
+RWTN.US,D,20250117,000000,25.25,25.25,25.17,25.215,8043,0
+RWTN.US,D,20250121,000000,25.18,25.25,25.13,25.15,15914,0
+RWTN.US,D,20250122,000000,25.14,25.2,25.07,25.07,22607,0
+RWTN.US,D,20250123,000000,25.08,25.13,25.05,25.05,22152,0
+RWTN.US,D,20250124,000000,25.051,25.1799,25.051,25.14,2461,0
+RWTN.US,D,20250127,000000,25.249,25.249,25.1101,25.17,2661,0
+RWTN.US,D,20250128,000000,25.248,25.248,25.15,25.18,2604,0
+RWTN.US,D,20250129,000000,25.25,25.25,25.12,25.19,3138,0
+RWTN.US,D,20250130,000000,25.19,25.19,25.0901,25.1556,7119,0
+RWTN.US,D,20250131,000000,25.18,25.395,25.1201,25.16,14593,0
+RWTN.US,D,20250203,000000,25.2,25.2163,25.1,25.12,11846,0
+RWTN.US,D,20250204,000000,25.12,25.21,25.0901,25.195,7759,0
+RWTN.US,D,20250205,000000,25.2,25.25,25.12,25.25,7117,0
+RWTN.US,D,20250206,000000,25.19,25.3,25.16,25.3,9870,0
+RWTN.US,D,20250207,000000,25.2499,25.2499,25.2499,25.2499,223,0
+RWTN.US,D,20250210,000000,25.46,25.46,25.25,25.25,4071,0
+RWTN.US,D,20250211,000000,25.25,25.25,25.18,25.225,5662,0
+RWTN.US,D,20250212,000000,25.18,25.32,25.18,25.2,7196,0
+RWTN.US,D,20250213,000000,25.21,25.25,25.18,25.22,4439,0
+RWTN.US,D,20250214,000000,24.83,24.8399,24.6347,24.74,24868,0
+RWTN.US,D,20250218,000000,24.8,24.93,24.77,24.93,27841,0
+RWTN.US,D,20250219,000000,24.865,24.96,24.85,24.89,6589,0
+RWTN.US,D,20250220,000000,24.9,24.93,24.82,24.85,7382,0
+RWTN.US,D,20250221,000000,24.8816,24.93,24.85,24.85,2009,0
+RWTN.US,D,20250224,000000,24.93,24.95,24.86,24.93,10190,0
+RWTN.US,D,20250225,000000,24.925,24.93,24.9,24.9201,7238,0
+RWTN.US,D,20250226,000000,24.9307,25,24.81,24.81,10728,0
+RWTN.US,D,20250227,000000,24.85,24.88,24.835,24.88,3648,0
+RWTN.US,D,20250228,000000,24.93,24.93,24.865,24.865,4720,0
+RWTN.US,D,20250303,000000,24.915,24.93,24.8101,24.8101,11380,0
+RWTN.US,D,20250304,000000,24.89,24.93,24.85,24.88,7369,0
+RWTN.US,D,20250305,000000,24.93,24.93,24.84,24.85,11014,0
+RWTN.US,D,20250306,000000,24.96,24.96,24.81,24.82,10386,0
+RWTN.US,D,20250307,000000,24.822,24.83,24.75,24.77,9979,0
+RWTN.US,D,20250310,000000,24.772,24.82,24.6501,24.77,13623,0
+RWTN.US,D,20250311,000000,24.769,24.77,24.66,24.7,4268,0
+RWTN.US,D,20250312,000000,24.675,24.7,24.37,24.41,26924,0
+RWTN.US,D,20250313,000000,24.7,24.7,24.38,24.415,25091,0
+RWTN.US,D,20250314,000000,24.4782,24.99,24.41,24.7,30558,0
+RWTN.US,D,20250317,000000,24.6,24.85,24.4501,24.7,6784,0
+RWTN.US,D,20250318,000000,24.8176,24.8176,24.55,24.5501,10475,0
+RWTN.US,D,20250319,000000,24.73,24.8884,24.53,24.75,6084,0
+RWTN.US,D,20250320,000000,24.6,24.85,24.6,24.74,3292,0
+RWTN.US,D,20250321,000000,24.84,24.99,24.77,24.95,2728,0
+RWTN.US,D,20250324,000000,25,25.31,24.87,24.885,12343,0
+RWTN.US,D,20250325,000000,25.1,25.1,24.85,24.98,3543,0
+RWTN.US,D,20250326,000000,24.9019,25,24.83,24.83,1963,0
+RWTN.US,D,20250327,000000,24.792,24.99,24.69,24.755,11370,0
+RWTN.US,D,20250328,000000,24.72,24.8,24.65,24.65,2574,0
+RWTN.US,D,20250331,000000,24.65,24.88,24.57,24.79,20467,0
+RWTN.US,D,20250401,000000,24.84,25.06,24.81,24.95,12341,0
+RWTN.US,D,20250402,000000,25.05,25.16,25.0499,25.1,5216,0
+RWTN.US,D,20250403,000000,25.002,25.09,24.601,24.95,12370,0
+RWTN.US,D,20250404,000000,24.851,25.25,24.3,24.42,25390,0
+RWTN.US,D,20250407,000000,23.73,24.4199,22.48,24.11,28036,0
+RWTN.US,D,20250408,000000,24.4,24.7185,23.9,23.9488,16742,0
+RWTN.US,D,20250409,000000,23.39,24.22,23.02,24.1,17823,0
+RWTN.US,D,20250410,000000,23.83,24.34,23.25,23.25,9255,0
+RWTN.US,D,20250411,000000,24.18,24.18,23.25,23.6,14789,0
+RWTN.US,D,20250414,000000,24.15,24.15,23.52,23.83,12574,0
+RWTN.US,D,20250415,000000,23.9,24.075,23.76,24.075,5687,0
+RWTN.US,D,20250416,000000,24.08,24.49,24.08,24.44,5911,0
+RWTN.US,D,20250417,000000,24.31,24.99,24.25,24.5001,6078,0
+RWTN.US,D,20250421,000000,24.33,24.9899,24.33,24.52,8389,0
+RWTN.US,D,20250422,000000,24.7999,24.7999,24.6,24.655,6853,0
+RWTN.US,D,20250423,000000,24.73,24.95,24.73,24.8,10675,0
+RWTN.US,D,20250424,000000,24.98,25.07,24.9,25.05,7516,0
+RWTN.US,D,20250425,000000,24.98,25.05,24.9685,25.04,8244,0
+RWTN.US,D,20250428,000000,25.1,25.125,25.1,25.125,1593,0
+RWTN.US,D,20250429,000000,24.975,25.0547,24.9206,25.01,7013,0
+RWTN.US,D,20250430,000000,25.1,25.15,24.45,25,6092,0
+RWTN.US,D,20250501,000000,25.15,25.3,24.9,24.96,5026,0
+RWTN.US,D,20250502,000000,25.26,25.26,24.65,25.12,1688,0
+RWTN.US,D,20250505,000000,24.8,25.1,24.65,24.82,9671,0
+RWTN.US,D,20250506,000000,25.28,25.28,24.7,24.7,11506,0
+RWTN.US,D,20250507,000000,24.8,24.9093,24.6,24.64,10134,0
+RWTN.US,D,20250508,000000,24.88,25,24.88,24.95,3180,0
+RWTN.US,D,20250509,000000,24.68,24.9,24.68,24.86,2839,0
+RWTN.US,D,20250512,000000,25,25.36,24.65,24.66,12520,0
+RWTN.US,D,20250513,000000,25.038,25.038,24.7034,24.77,5375,0
+RWTN.US,D,20250514,000000,24.865,24.98,24.73,24.81,4960,0
+RWTN.US,D,20250515,000000,24.3,24.4,24.26,24.3999,11128,0
+RWTN.US,D,20250516,000000,24.27,24.39,24.27,24.3,4943,0
+RWTN.US,D,20250519,000000,24.35,24.37,24.26,24.305,5229,0
+RWTN.US,D,20250520,000000,24.37,24.39,24.25,24.26,15593,0
+RWTN.US,D,20250521,000000,24.36,24.39,24.24,24.39,4063,0
+RWTN.US,D,20250522,000000,24.44,24.44,24.2301,24.3899,5386,0
+RWTN.US,D,20250523,000000,24.35,24.4,24.25,24.32,6409,0
+RWTN.US,D,20250527,000000,24.32,24.54,24.32,24.38,4299,0
+RWTN.US,D,20250528,000000,24.3625,24.45,24.3568,24.39,3111,0
+RWTN.US,D,20250529,000000,24.5529,24.5529,24.49,24.5493,3197,0
+RWTN.US,D,20250530,000000,24.39,24.59,24.39,24.59,272,0
+RWTN.US,D,20250602,000000,24.5899,24.5899,24.39,24.53,1652,0
+RWTN.US,D,20250603,000000,24.4,24.57,24.32,24.504,4279,0
+RWTN.US,D,20250604,000000,24.47,24.4706,24.42,24.42,864,0
+RWTN.US,D,20250605,000000,24.5,24.56,24.49,24.56,1214,0
+RWTN.US,D,20250606,000000,24.455,24.7699,24.455,24.65,3827,0
+RWTN.US,D,20250609,000000,24.5,24.6,24.5,24.5772,6938,0
+RWTN.US,D,20250610,000000,24.58,24.58,24.51,24.51,1375,0
+RWTN.US,D,20250611,000000,24.57,24.677,24.57,24.677,2417,0
+RWTN.US,D,20250612,000000,24.58,24.67,24.57,24.5701,2345,0
+RWTN.US,D,20250613,000000,24.74,24.74,24.57,24.57,3057,0
+RWTN.US,D,20250616,000000,24.57,24.57,24.5,24.5,3931,0
+RWTN.US,D,20250617,000000,24.5,24.55,24.5,24.53,1439,0
+RWTN.US,D,20250618,000000,24.6375,24.6375,24.5,24.5562,1236,0
+RWTN.US,D,20250620,000000,24.54,24.55,24.54,24.55,555,0
+RWTN.US,D,20250624,000000,24.6326,24.72,24.55,24.55,2257,0
+RWTN.US,D,20250625,000000,24.67,24.7002,24.56,24.6,4918,0
+RWTN.US,D,20250626,000000,24.75,24.8674,24.75,24.8,1154,0
+RWTN.US,D,20250627,000000,24.75,24.8,24.6501,24.6501,4040,0
+RWTN.US,D,20250630,000000,24.78,24.8,24.6,24.6,976,0
+RWTN.US,D,20250701,000000,24.78,24.78,24.77,24.77,1213,0
+RWTN.US,D,20250703,000000,24.68,24.8,24.68,24.8,687,0
+RWTN.US,D,20250707,000000,24.76,24.81,24.72,24.7514,2834,0
+RWTN.US,D,20250708,000000,24.945,24.945,24.7925,24.8216,7382,0
+RWTN.US,D,20250709,000000,24.85,24.89,24.7501,24.8899,8602,0
+RWTN.US,D,20250710,000000,24.7859,24.95,24.76,24.84,2847,0
+RWTN.US,D,20250711,000000,25.08,25.08,24.78,25.03,443,0
+RWTN.US,D,20250714,000000,25.08,25.08,25.02,25.02,512,0
+RWTN.US,D,20250715,000000,24.97,25,24.97,25,953,0
+RWTN.US,D,20250716,000000,24.95,24.9501,24.95,24.9501,696,0
+RWTN.US,D,20250717,000000,24.85,24.9126,24.85,24.875,981,0
+RWTN.US,D,20250718,000000,24.8897,24.95,24.8897,24.95,2434,0
+RWTN.US,D,20250721,000000,24.9,24.98,24.9,24.9799,1588,0
+RWTN.US,D,20250722,000000,24.91,24.9999,24.86,24.86,3841,0
+RWTN.US,D,20250723,000000,24.9438,24.99,24.85,24.85,2002,0
+RWTN.US,D,20250724,000000,24.9532,25.068,24.94,25.068,7105,0
+RWTN.US,D,20250725,000000,25,25.05,25,25.05,299,0
+RWTN.US,D,20250728,000000,25.05,25.05,24.85,24.85,3518,0
+RWTN.US,D,20250730,000000,24.91,25.05,24.91,25.04,2428,0
+RWTN.US,D,20250731,000000,24.9342,25,24.53,24.65,39779,0
+RWTN.US,D,20250801,000000,24.65,24.69,24.21,24.5,55771,0
+RWTN.US,D,20250804,000000,24.595,24.77,24.5901,24.66,13939,0
+RWTN.US,D,20250805,000000,24.76,24.76,24.51,24.75,5291,0
+RWTN.US,D,20250806,000000,24.71,24.93,24.68,24.68,3993,0
+RWTN.US,D,20250807,000000,24.8,24.9,24.522,24.7089,3564,0
+RWTN.US,D,20250808,000000,24.97,24.97,24.85,24.8999,7455,0
+RWTN.US,D,20250811,000000,24.9,24.91,24.85,24.85,2466,0
+RWTN.US,D,20250812,000000,24.89,24.92,24.89,24.9,1459,0
+RWTN.US,D,20250813,000000,24.9,24.91,24.87,24.89,7074,0
+RWTN.US,D,20250814,000000,24.9,24.9,24.81,24.86,14609,0
+RWTN.US,D,20250815,000000,24.53,24.53,24.31,24.4645,6979,0
+RWTN.US,D,20250818,000000,24.525,24.57,24.35,24.45,3787,0
+RWTN.US,D,20250819,000000,24.55,24.55,24.35,24.35,6485,0
+RWTN.US,D,20250820,000000,24.36,24.39,24.26,24.39,13228,0
+RWTN.US,D,20250821,000000,24.4,24.5,24.3332,24.3332,27439,0
+RWTN.US,D,20250822,000000,24.3312,24.4,24.31,24.34,54673,0
+RWTN.US,D,20250825,000000,24.35,24.4963,24.31,24.37,16650,0
+RWTN.US,D,20250826,000000,24.35,24.6499,24.32,24.34,18492,0
+RWTN.US,D,20250827,000000,24.4,24.64,24.36,24.36,3049,0
+RWTN.US,D,20250828,000000,24.5,24.65,24.33,24.36,7551,0
+RWTN.US,D,20250829,000000,24.56,24.56,24.35,24.35,1633,0
+RWTN.US,D,20250902,000000,24.49,24.58,24.35,24.36,6016,0
+RWTN.US,D,20250903,000000,24.465,24.5087,24.23,24.24,12634,0
+RWTN.US,D,20250904,000000,24.34,24.5,24.34,24.36,6595,0
+RWTN.US,D,20250905,000000,24.528,24.528,24.4,24.41,3036,0
+RWTN.US,D,20250908,000000,24.48,24.7988,24.44,24.52,16095,0
+RWTN.US,D,20250909,000000,24.6123,24.6123,24.51,24.5834,3165,0
+RWTN.US,D,20250910,000000,24.63,24.68,24.566,24.65,989,0
+RWTN.US,D,20250911,000000,24.898,24.898,24.38,24.38,7173,0
+RWTN.US,D,20250912,000000,24.61,24.61,24.47,24.57,1867,0
+RWTN.US,D,20250915,000000,24.6,24.65,24.57,24.57,2371,0
+RWTN.US,D,20250916,000000,24.57,24.7091,24.55,24.55,3952,0
+RWTN.US,D,20250917,000000,24.9,24.9,24.6999,24.6999,2122,0
+RWTN.US,D,20250918,000000,24.65,24.65,24.54,24.54,3027,0
+RWTN.US,D,20250919,000000,24.55,24.75,24.55,24.7203,7358,0
+RWTN.US,D,20250922,000000,24.718,24.84,24.57,24.63,47875,0
+RWTN.US,D,20250923,000000,24.598,24.64,24.54,24.64,2497,0
+RWTN.US,D,20250924,000000,24.6344,24.65,24.5001,24.5002,4168,0
+RWTN.US,D,20250925,000000,24.6,24.62,24.5312,24.5312,1686,0
+RWTN.US,D,20250926,000000,24.68,24.69,24.59,24.59,3622,0
+RWTN.US,D,20250929,000000,24.59,24.7,24.44,24.7,4047,0
+RWTN.US,D,20250930,000000,24.75,24.8,24.63,24.63,5309,0
+RWTN.US,D,20251001,000000,24.7222,24.8,24.57,24.57,3893,0
+RWTN.US,D,20251002,000000,24.56,24.82,24.56,24.8199,7643,0
+RWTN.US,D,20251003,000000,24.89,24.9,24.5538,24.65,11853,0
+RWTN.US,D,20251006,000000,24.6102,24.79,24.51,24.75,6795,0
+RWTN.US,D,20251007,000000,24.6421,24.7,24.56,24.7,10013,0
+RWTN.US,D,20251008,000000,24.7675,24.85,24.7,24.8,11233,0
+RWTN.US,D,20251009,000000,24.81,24.85,24.81,24.83,2204,0
+RWTN.US,D,20251010,000000,24.92,25.1,24.8355,24.9975,7093,0
+RWTN.US,D,20251013,000000,25,25,24.68,24.83,28040,0
+RWTN.US,D,20251014,000000,24.825,24.8998,24.75,24.8998,3716,0
+RWTN.US,D,20251015,000000,24.9,25.11,24.79,25.05,14764,0
+RWTN.US,D,20251016,000000,25.05,25.065,24.9,24.9,4559,0
+RWTN.US,D,20251017,000000,24.95,25.03,24.8912,25.03,3274,0
+RWTN.US,D,20251020,000000,25.15,25.25,24.9601,25.25,15650,0
+RWTN.US,D,20251021,000000,25.25,25.255,25.23,25.23,1878,0
+RWTN.US,D,20251022,000000,25.21,25.2499,25,25.06,8405,0
+RWTN.US,D,20251023,000000,25.115,25.14,25,25,4292,0
+RWTN.US,D,20251024,000000,25.04,25.04,24.96,25,12618,0
+RWTN.US,D,20251027,000000,25,25.11,24.96,25.11,4281,0
+RWTN.US,D,20251028,000000,25.22,25.34,25.17,25.3,9405,0
+RWTN.US,D,20251029,000000,25.06,25.2,25.06,25.13,2335,0
+RWTN.US,D,20251030,000000,25.0563,25.3,25.05,25.1501,7517,0
+RWTN.US,D,20251031,000000,25.149,25.15,25.085,25.1048,2313,0
+RWTN.US,D,20251103,000000,25.09,25.3249,25.09,25.3001,10320,0
+RWTN.US,D,20251104,000000,25.3,25.3325,25.3,25.3001,3909,0
+RWTN.US,D,20251105,000000,25.35,25.5,25.3405,25.5,3297,0
+RWTN.US,D,20251106,000000,25.5,25.5,25.419,25.5,4790,0
+RWTN.US,D,20251110,000000,25.35,25.5994,25.35,25.55,4455,0
+RWTN.US,D,20251111,000000,25.4733,25.52,25.4,25.52,6712,0
+RWTN.US,D,20251112,000000,25.4586,25.53,25.4586,25.53,8288,0
+RWTN.US,D,20251113,000000,25.65,25.65,25.5326,25.55,2859,0
+RWTN.US,D,20251114,000000,25.055,25.1,25,25.0045,8757,0
+RWTN.US,D,20251117,000000,25.0006,25.13,24.625,24.625,22077,0
+RWTN.US,D,20251118,000000,24.75,24.85,24.5,24.53,15457,0
+RWTN.US,D,20251119,000000,24.51,24.55,24.4001,24.482,6894,0
+RWTN.US,D,20251120,000000,24.7,24.7,24.48,24.62,5157,0
+RWTN.US,D,20251121,000000,24.58,24.7,24.49,24.49,8635,0
+RWTN.US,D,20251124,000000,24.53,24.555,24.44,24.5,6928,0
+RWTN.US,D,20251125,000000,24.6,25.39,24.54,24.69,9381,0
+RWTN.US,D,20251126,000000,24.6675,24.8301,24.6675,24.7498,8713,0
+RWTN.US,D,20251128,000000,24.9968,25.4,24.74,25,6500,0
+RWTN.US,D,20251201,000000,24.7075,25.01,24.7075,24.9345,3091,0
+RWTN.US,D,20251202,000000,25.1405,25.1405,24.752,24.8,5731,0
+RWTN.US,D,20251203,000000,25,25,24.85,24.9011,867,0
+RWTN.US,D,20251204,000000,24.937,24.937,24.8201,24.85,1490,0
+RWTN.US,D,20251205,000000,24.8,24.82,24.6,24.65,11807,0
+RWTN.US,D,20251208,000000,24.7113,24.85,24.62,24.63,10642,0
+RWTN.US,D,20251209,000000,24.64,24.87,24.63,24.64,4527,0
+RWTN.US,D,20251210,000000,24.68,24.72,24.61,24.72,24760,0
+RWTN.US,D,20251211,000000,24.8,24.82,24.75,24.8,8188,0
+RWTN.US,D,20251212,000000,24.815,24.815,24.78,24.78,988,0
+RWTN.US,D,20251215,000000,24.78,24.89,24.68,24.72,7122,0
+RWTN.US,D,20251216,000000,24.85,24.85,24.78,24.82,3361,0
+RWTN.US,D,20251217,000000,24.7,24.757,24.59,24.59,33147,0
+RWTN.US,D,20251218,000000,24.7,24.7,24.5765,24.65,11749,0
+RWTN.US,D,20251219,000000,24.6716,24.8,24.6,24.7,12777,0
+RWTN.US,D,20251222,000000,24.82,24.85,24.79,24.79,4071,0
+RWTN.US,D,20251223,000000,24.848,24.85,24.57,24.6,22468,0
+RWTN.US,D,20251224,000000,24.858,24.858,24.61,24.67,4851,0
+RWTN.US,D,20251226,000000,24.725,24.75,24.69,24.745,5934,0
+RWTN.US,D,20251229,000000,24.8,24.8501,24.8,24.8501,5561,0
+RWTN.US,D,20251230,000000,25,25,24.8,24.8,4827,0
+RWTN.US,D,20251231,000000,25,25,24.8777,24.93,2253,0
+RWTN.US,D,20260102,000000,24.95,25.0101,24.95,24.95,6634,0
+RWTN.US,D,20260105,000000,24.98,25,24.9601,24.9601,2278,0
+RWTN.US,D,20260106,000000,24.97,25.0132,24.96,24.96,4090,0
+RWTN.US,D,20260107,000000,25.044,25.044,24.88,24.88,6155,0
+RWTN.US,D,20260108,000000,24.8984,25.05,24.8984,25.05,7104,0
+RWTN.US,D,20260109,000000,24.9401,25.295,24.9401,25.18,9541,0
+RWTN.US,D,20260112,000000,25.3486,25.3486,25.15,25.15,2947,0
+RWTN.US,D,20260113,000000,25.05,25.1,24.95,24.95,10154,0
+RWTN.US,D,20260114,000000,24.99,25.14,24.9,25,14192,0
+RWTN.US,D,20260115,000000,25.08,25.4,25.0303,25.34,9969,0
+RWTN.US,D,20260116,000000,25.226,25.226,25.07,25.1,3805,0
+RWTN.US,D,20260120,000000,25.1,25.21,25.1,25.18,2480,0
+RWTN.US,D,20260121,000000,25.15,25.21,25.105,25.2,4566,0
+RWTN.US,D,20260122,000000,25.2,25.34,25.15,25.25,4922,0
+RWTN.US,D,20260123,000000,25.25,25.7719,25.1,25.14,17023,0
+RWTN.US,D,20260126,000000,25.24,25.647,25.1,25.19,13984,0
+RWTN.US,D,20260127,000000,25.202,25.202,25.03,25.09,11700,0
+RWTN.US,D,20260128,000000,25.11,25.474,25.04,25.2,9561,0
+RWTN.US,D,20260129,000000,25.64,25.64,25.2,25.2,2285,0
+RWTN.US,D,20260130,000000,25.59,25.59,25.1,25.1,2385,0
+RWTN.US,D,20260202,000000,25.415,25.42,25.1,25.25,1521,0
+RWTN.US,D,20260203,000000,25.25,25.49,25.25,25.49,4335,0
+RWTN.US,D,20260204,000000,25.41,25.41,25.35,25.38,1636,0
+RWTN.US,D,20260205,000000,25.46,25.47,25.37,25.37,950,0
+RWTN.US,D,20260206,000000,25.37,25.37,25.37,25.37,753,0
+RWTN.US,D,20260209,000000,25.63,25.63,25.45,25.45,1815,0
+RWTN.US,D,20260210,000000,25.3001,25.33,25.3001,25.33,693,0
+RWTN.US,D,20260211,000000,25.47,25.53,25.39,25.49,2973,0
+RWTN.US,D,20260212,000000,25.5,25.55,25.4,25.44,4621,0
+RWTN.US,D,20260213,000000,25.29,25.29,24.95,25.01,10245,0
+RWTN.US,D,20260217,000000,25.04,25.105,25,25,5798,0
+RWTN.US,D,20260218,000000,25.13,25.15,25.05,25.05,2580,0
diff --git a/daily/us/nyse stocks/2/saj.us.txt b/daily/us/nyse stocks/2/saj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71127c21f9907e3c9da731edc958657b57000e80
--- /dev/null
+++ b/daily/us/nyse stocks/2/saj.us.txt	
@@ -0,0 +1,771 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAJ.US,D,20221104,000000,24.85,24.95,24.7806,24.95,26020,0
+SAJ.US,D,20221107,000000,24.95,24.97,24.84,24.92,29860,0
+SAJ.US,D,20221108,000000,25.01,25.01,24.87,24.9,18232,0
+SAJ.US,D,20221109,000000,24.9291,24.95,24.85,24.9,11825,0
+SAJ.US,D,20221110,000000,24.89,24.96,24.81,24.9,31744,0
+SAJ.US,D,20221111,000000,24.92,25.7,24.875,25.57,30857,0
+SAJ.US,D,20221114,000000,25.26,25.26,25,25.18,15309,0
+SAJ.US,D,20221115,000000,25.3,25.3,24.9792,25.05,48336,0
+SAJ.US,D,20221116,000000,25.05,25.11,25.05,25.0822,17102,0
+SAJ.US,D,20221117,000000,25,25.075,25,25.075,5112,0
+SAJ.US,D,20221118,000000,25.0999,25.1,25,25.0136,8067,0
+SAJ.US,D,20221121,000000,25.19,25.2,25.175,25.2,2885,0
+SAJ.US,D,20221122,000000,25.2,25.2,25.2,25.2,2417,0
+SAJ.US,D,20221123,000000,25.2,25.2,25,25,8992,0
+SAJ.US,D,20221125,000000,25.2,25.2,24.99,24.9999,8371,0
+SAJ.US,D,20221128,000000,25.18,25.18,24.97,25.01,25066,0
+SAJ.US,D,20221129,000000,25.05,25.2,25.05,25.1999,6483,0
+SAJ.US,D,20221130,000000,25.06,25.14,25.05,25.12,7003,0
+SAJ.US,D,20221201,000000,25.125,25.125,24.91,24.95,13390,0
+SAJ.US,D,20221202,000000,24.9999,25.75,24.9999,25,33582,0
+SAJ.US,D,20221205,000000,25,25.05,24.94,24.95,31071,0
+SAJ.US,D,20221206,000000,25,25.08,24.88,24.9,16166,0
+SAJ.US,D,20221207,000000,24.9,25.012,24.891,25,12072,0
+SAJ.US,D,20221208,000000,25.01,25.01,25,25,8057,0
+SAJ.US,D,20221209,000000,25.021,25.07,25.018,25.02,2561,0
+SAJ.US,D,20221212,000000,25.1199,25.12,25.0057,25.028,6315,0
+SAJ.US,D,20221213,000000,25.1,25.2,25.03,25.05,43802,0
+SAJ.US,D,20221214,000000,25.14,25.15,25.04,25.0499,30565,0
+SAJ.US,D,20221215,000000,25.09,25.1,25.0075,25.02,7538,0
+SAJ.US,D,20221216,000000,25.02,25.1,24.9701,25.005,12564,0
+SAJ.US,D,20221219,000000,24.99,25.0628,24.952,24.97,9270,0
+SAJ.US,D,20221220,000000,25.0999,25.1,24.975,25.01,20862,0
+SAJ.US,D,20221221,000000,25.1,25.1,24.9777,25.0999,5870,0
+SAJ.US,D,20221222,000000,25.1,25.1,25,25.0599,3100,0
+SAJ.US,D,20221223,000000,24.99,24.99,24.9657,24.9657,395,0
+SAJ.US,D,20221227,000000,24.95,25.01,24.9483,25.01,6563,0
+SAJ.US,D,20221228,000000,24.9,25.1,24.9,25.1,33913,0
+SAJ.US,D,20221229,000000,25.0261,25.4286,25,25,39935,0
+SAJ.US,D,20221230,000000,25.005,25.1,24.965,25.0065,14824,0
+SAJ.US,D,20230103,000000,25.1,25.25,25.03,25.05,16863,0
+SAJ.US,D,20230104,000000,25.07,25.07,25,25.03,27391,0
+SAJ.US,D,20230105,000000,25.04,25.04,24.995,24.995,16741,0
+SAJ.US,D,20230106,000000,24.99,25.01,24.99,25.01,7476,0
+SAJ.US,D,20230109,000000,25.036,25.05,24.99,25.01,4455,0
+SAJ.US,D,20230110,000000,25.03,25.03,25,25.01,6313,0
+SAJ.US,D,20230111,000000,25.05,25.14,25.005,25.01,14826,0
+SAJ.US,D,20230112,000000,25.01,25.09,25.0011,25.09,12993,0
+SAJ.US,D,20230113,000000,25.0558,25.0634,24.975,25.01,21805,0
+SAJ.US,D,20230117,000000,25.05,25.08,25.0094,25.01,10064,0
+SAJ.US,D,20230118,000000,25.1,25.14,25.02,25.04,14333,0
+SAJ.US,D,20230119,000000,25.04,25.06,25.0389,25.05,14639,0
+SAJ.US,D,20230120,000000,25.08,25.51,25.08,25.48,20391,0
+SAJ.US,D,20230123,000000,25.46,25.5,25.2541,25.2541,18280,0
+SAJ.US,D,20230124,000000,25.27,25.49,25.27,25.37,10671,0
+SAJ.US,D,20230125,000000,25.4081,25.55,25.28,25.37,18710,0
+SAJ.US,D,20230126,000000,25.3465,25.64,25.3,25.45,14838,0
+SAJ.US,D,20230127,000000,25.36,25.58,25.36,25.56,10412,0
+SAJ.US,D,20230130,000000,25.56,25.56,25.42,25.46,2660,0
+SAJ.US,D,20230131,000000,25.4797,25.56,25.45,25.45,15875,0
+SAJ.US,D,20230201,000000,25.4,25.49,25.2994,25.41,22783,0
+SAJ.US,D,20230202,000000,25.41,25.41,25.2513,25.38,5125,0
+SAJ.US,D,20230203,000000,25.3,25.55,25.3,25.4292,7711,0
+SAJ.US,D,20230206,000000,25.43,25.43,25.345,25.42,1405,0
+SAJ.US,D,20230207,000000,25.48,25.55,25.43,25.54,3450,0
+SAJ.US,D,20230208,000000,25.53,25.53,25.49,25.52,1258,0
+SAJ.US,D,20230209,000000,25.45,25.55,25.4208,25.49,4049,0
+SAJ.US,D,20230210,000000,25.5372,25.55,25.4901,25.5324,3765,0
+SAJ.US,D,20230213,000000,25.5317,25.7,25.5317,25.57,5825,0
+SAJ.US,D,20230214,000000,25.11,25.2,24.98,25.1664,21107,0
+SAJ.US,D,20230215,000000,25.08,25.13,25.02,25.08,11161,0
+SAJ.US,D,20230216,000000,25.06,25.115,24.97,24.97,10135,0
+SAJ.US,D,20230217,000000,25.03,25.19,25.03,25.03,10371,0
+SAJ.US,D,20230221,000000,25.03,25.1777,25,25.0201,16076,0
+SAJ.US,D,20230222,000000,25.1305,25.2,25.02,25.11,6122,0
+SAJ.US,D,20230223,000000,25.1405,25.2,25.04,25.12,14386,0
+SAJ.US,D,20230224,000000,25.06,25.16,25.06,25.09,3322,0
+SAJ.US,D,20230227,000000,25.16,25.21,25.1,25.12,9425,0
+SAJ.US,D,20230228,000000,25.23,25.29,25.16,25.22,7055,0
+SAJ.US,D,20230301,000000,25.2763,25.33,25.1801,25.21,7338,0
+SAJ.US,D,20230302,000000,25.24,25.48,25.1,25.35,10769,0
+SAJ.US,D,20230303,000000,25.11,25.28,25.11,25.2477,9931,0
+SAJ.US,D,20230306,000000,25.25,25.3193,25.25,25.2813,4165,0
+SAJ.US,D,20230307,000000,25.35,25.4137,25.3,25.3,6351,0
+SAJ.US,D,20230308,000000,25.25,25.27,25.09,25.26,8119,0
+SAJ.US,D,20230309,000000,25.3395,25.3403,25.18,25.2049,8574,0
+SAJ.US,D,20230310,000000,25.255,25.332,24.97,25.27,9993,0
+SAJ.US,D,20230313,000000,25,25.26,24.21,24.7098,24097,0
+SAJ.US,D,20230314,000000,25,25.12,24.72,24.89,9360,0
+SAJ.US,D,20230315,000000,24.75,25.1557,24.575,24.68,14682,0
+SAJ.US,D,20230316,000000,25,25,24.8,24.8,2123,0
+SAJ.US,D,20230317,000000,24.75,24.75,24.1254,24.13,12351,0
+SAJ.US,D,20230320,000000,24.2225,24.85,24.2225,24.43,9044,0
+SAJ.US,D,20230321,000000,24.55,24.665,24.4746,24.6,4070,0
+SAJ.US,D,20230322,000000,24.46,24.86,24.46,24.7912,10132,0
+SAJ.US,D,20230323,000000,24.7,25.1,24.69,24.7649,5484,0
+SAJ.US,D,20230324,000000,24.7,25.14,24.7,24.78,8447,0
+SAJ.US,D,20230327,000000,24.9006,24.98,24.75,24.81,7589,0
+SAJ.US,D,20230328,000000,25,25.03,24.5,24.89,5957,0
+SAJ.US,D,20230329,000000,24.88,25.0693,24.7,24.83,5709,0
+SAJ.US,D,20230330,000000,24.85,24.9,24.25,24.41,17367,0
+SAJ.US,D,20230331,000000,24.5021,24.7678,24.415,24.6422,5308,0
+SAJ.US,D,20230403,000000,24.62,24.79,24.6,24.65,2505,0
+SAJ.US,D,20230404,000000,24.7601,24.875,24.7601,24.87,1407,0
+SAJ.US,D,20230405,000000,24.87,24.87,24.8,24.8,1218,0
+SAJ.US,D,20230406,000000,24.6,24.87,24.6,24.87,4402,0
+SAJ.US,D,20230410,000000,24.96,24.96,24.71,24.84,4000,0
+SAJ.US,D,20230411,000000,24.71,24.97,24.55,24.6898,15567,0
+SAJ.US,D,20230412,000000,24.7167,24.8672,24.63,24.6303,4642,0
+SAJ.US,D,20230413,000000,24.6,24.7,24.5776,24.7,2950,0
+SAJ.US,D,20230414,000000,24.7,24.94,24.6999,24.81,9708,0
+SAJ.US,D,20230417,000000,24.9001,24.9001,24.65,24.88,5436,0
+SAJ.US,D,20230418,000000,24.8902,25.1618,24.89,24.95,12768,0
+SAJ.US,D,20230419,000000,24.95,25.3334,24.9083,25,10637,0
+SAJ.US,D,20230420,000000,24.9586,25,24.9586,25,1022,0
+SAJ.US,D,20230421,000000,25.072,25.1844,25.07,25.132,5057,0
+SAJ.US,D,20230424,000000,25.2,25.2,24.8,25.06,18427,0
+SAJ.US,D,20230425,000000,25.07,25.07,25,25.06,915,0
+SAJ.US,D,20230426,000000,24.9833,25.13,24.78,25.08,21106,0
+SAJ.US,D,20230427,000000,24.9215,25.1,24.9215,25.08,4202,0
+SAJ.US,D,20230428,000000,24.82,25.08,23.5906,25.08,21872,0
+SAJ.US,D,20230501,000000,25.01,25.04,24.8185,24.98,1811,0
+SAJ.US,D,20230502,000000,24.7261,25.08,24.7261,25.08,2389,0
+SAJ.US,D,20230503,000000,24.775,25.08,24.775,24.95,2877,0
+SAJ.US,D,20230504,000000,24.82,24.84,24.48,24.48,5889,0
+SAJ.US,D,20230505,000000,24.815,25.0789,24.815,24.9777,3712,0
+SAJ.US,D,20230508,000000,25.07,25.07,25.05,25.05,1043,0
+SAJ.US,D,20230509,000000,25,25.0677,24.73,24.94,6767,0
+SAJ.US,D,20230510,000000,24.9169,25.08,24.8,25.08,3853,0
+SAJ.US,D,20230511,000000,24.83,24.83,24.53,24.78,19446,0
+SAJ.US,D,20230512,000000,24.67,24.8906,24.2101,24.7015,2111,0
+SAJ.US,D,20230515,000000,24.5806,24.75,24.56,24.75,1232,0
+SAJ.US,D,20230517,000000,24.45,24.5547,24.45,24.5547,600,0
+SAJ.US,D,20230518,000000,24.74,24.75,24.5313,24.65,3319,0
+SAJ.US,D,20230519,000000,24.5604,24.5672,24.5,24.5672,2616,0
+SAJ.US,D,20230522,000000,24.48,24.61,24.4,24.5,2229,0
+SAJ.US,D,20230523,000000,24.72,24.747,24.6,24.74,1839,0
+SAJ.US,D,20230524,000000,24.6122,24.98,24.5,24.75,5084,0
+SAJ.US,D,20230525,000000,24.7,24.9594,24.69,24.9594,499,0
+SAJ.US,D,20230526,000000,24.65,24.85,24.65,24.7517,1287,0
+SAJ.US,D,20230530,000000,24.75,24.75,24.75,24.75,224,0
+SAJ.US,D,20230531,000000,24.7141,24.8,24.7,24.785,1477,0
+SAJ.US,D,20230601,000000,24.7,24.78,24.6834,24.76,3602,0
+SAJ.US,D,20230602,000000,24.725,24.7341,24.2,24.7058,16036,0
+SAJ.US,D,20230605,000000,24.41,24.6399,24.4,24.5699,1280,0
+SAJ.US,D,20230606,000000,24.53,24.55,24.445,24.54,2548,0
+SAJ.US,D,20230607,000000,24.5672,24.58,24.537,24.58,1446,0
+SAJ.US,D,20230608,000000,24.59,24.74,24.5684,24.74,1894,0
+SAJ.US,D,20230612,000000,24.7,24.7,24.51,24.7,4342,0
+SAJ.US,D,20230614,000000,24.69,24.97,24.69,24.97,1790,0
+SAJ.US,D,20230615,000000,24.72,24.88,24.61,24.86,4694,0
+SAJ.US,D,20230616,000000,24.95,24.99,24.48,24.99,3787,0
+SAJ.US,D,20230620,000000,24.9997,24.9997,24.9997,24.9997,470,0
+SAJ.US,D,20230621,000000,24.9843,24.99,24.97,24.97,2658,0
+SAJ.US,D,20230623,000000,24.9,24.93,24.9,24.9,1222,0
+SAJ.US,D,20230626,000000,24.9,24.99,24.9,24.941,4164,0
+SAJ.US,D,20230627,000000,24.81,24.95,24.81,24.95,1134,0
+SAJ.US,D,20230628,000000,24.99,24.99,24.9742,24.9806,2533,0
+SAJ.US,D,20230629,000000,24.99,25.21,24.8906,24.8906,5292,0
+SAJ.US,D,20230630,000000,24.9,24.97,24.72,24.95,5977,0
+SAJ.US,D,20230703,000000,25.06,25.06,24.9,24.915,1324,0
+SAJ.US,D,20230705,000000,24.9,24.95,24.9,24.95,1168,0
+SAJ.US,D,20230706,000000,25.195,25.195,24.9001,24.9001,300,0
+SAJ.US,D,20230707,000000,24.9,24.94,24.9,24.94,907,0
+SAJ.US,D,20230710,000000,24.94,25.1346,24.8,25.005,3831,0
+SAJ.US,D,20230711,000000,25.07,25.37,24.99,25.0075,3121,0
+SAJ.US,D,20230712,000000,24.9,24.9552,24.8511,24.87,4663,0
+SAJ.US,D,20230713,000000,24.98,24.98,24.87,24.87,426,0
+SAJ.US,D,20230714,000000,24.8,24.8,24.8,24.8,333,0
+SAJ.US,D,20230717,000000,25.105,25.245,24.95,24.95,2238,0
+SAJ.US,D,20230718,000000,24.8601,24.9601,24.8601,24.95,4508,0
+SAJ.US,D,20230719,000000,24.9287,25.0301,24.9001,25.0301,1940,0
+SAJ.US,D,20230721,000000,25,25,25,25,244,0
+SAJ.US,D,20230724,000000,25,25.22,24.95,24.95,3874,0
+SAJ.US,D,20230725,000000,24.99,25.1552,24.96,25.0529,7979,0
+SAJ.US,D,20230726,000000,25,25.3699,24.95,24.95,3168,0
+SAJ.US,D,20230727,000000,25.2206,25.3799,24.95,24.9999,3858,0
+SAJ.US,D,20230728,000000,25,25,24.95,24.99,3961,0
+SAJ.US,D,20230731,000000,25,25.1437,24.95,24.95,8521,0
+SAJ.US,D,20230801,000000,25.0616,25.0616,25.03,25.03,517,0
+SAJ.US,D,20230802,000000,25.03,25.218,25.03,25.16,1369,0
+SAJ.US,D,20230803,000000,25.16,25.2808,25.16,25.2808,480,0
+SAJ.US,D,20230804,000000,25.2999,25.2999,25.2999,25.2999,592,0
+SAJ.US,D,20230807,000000,25.2338,25.29,25.2001,25.29,1117,0
+SAJ.US,D,20230808,000000,26.49,26.49,25.29,25.46,18828,0
+SAJ.US,D,20230809,000000,25.75,25.75,25.75,25.75,100,0
+SAJ.US,D,20230810,000000,25.3,25.528,25.3,25.528,1209,0
+SAJ.US,D,20230811,000000,25.48,25.4995,25.48,25.4995,735,0
+SAJ.US,D,20230814,000000,24.97,24.988,24.93,24.93,2263,0
+SAJ.US,D,20230815,000000,24.93,24.93,24.89,24.89,644,0
+SAJ.US,D,20230816,000000,24.89,24.9,24.86,24.86,2169,0
+SAJ.US,D,20230817,000000,24.85,25.2,24.85,25.2,484,0
+SAJ.US,D,20230818,000000,24.8,24.8,24.8,24.8,590,0
+SAJ.US,D,20230821,000000,24.84,24.84,24.84,24.84,937,0
+SAJ.US,D,20230822,000000,25.1352,25.1352,25.02,25.02,271,0
+SAJ.US,D,20230823,000000,24.91,24.915,24.8896,24.8896,593,0
+SAJ.US,D,20230825,000000,25.0919,25.0919,25.0919,25.0919,150,0
+SAJ.US,D,20230828,000000,24.9,25.1,24.9,25.07,2458,0
+SAJ.US,D,20230829,000000,24.93,24.93,24.82,24.85,2225,0
+SAJ.US,D,20230830,000000,25.0771,25.0771,25.0771,25.0771,115,0
+SAJ.US,D,20230831,000000,25.0999,25.1,24.96,25.1,5261,0
+SAJ.US,D,20230901,000000,25.025,25.025,24.95,24.95,1294,0
+SAJ.US,D,20230905,000000,24.95,24.9534,24.95,24.95,612,0
+SAJ.US,D,20230906,000000,24.86,24.99,24.86,24.99,3853,0
+SAJ.US,D,20230907,000000,24.91,25.0891,24.86,24.86,3314,0
+SAJ.US,D,20230908,000000,24.85,24.98,24.85,24.93,2486,0
+SAJ.US,D,20230911,000000,24.98,25.0479,24.9612,25.0479,1323,0
+SAJ.US,D,20230912,000000,24.91,25.06,24.9,24.96,680,0
+SAJ.US,D,20230913,000000,24.84,25.14,24.8,24.95,8407,0
+SAJ.US,D,20230914,000000,24.94,24.95,24.94,24.95,584,0
+SAJ.US,D,20230915,000000,24.95,24.95,24.9499,24.9499,641,0
+SAJ.US,D,20230918,000000,24.95,24.95,24.8,24.895,1461,0
+SAJ.US,D,20230919,000000,24.9499,25.0304,24.93,24.975,3228,0
+SAJ.US,D,20230920,000000,24.91,24.9238,24.86,24.88,3168,0
+SAJ.US,D,20230921,000000,24.91,25,24.91,25,464,0
+SAJ.US,D,20230922,000000,25.001,25.0991,24.91,24.91,2515,0
+SAJ.US,D,20230925,000000,25.089,25.089,24.6517,24.66,2449,0
+SAJ.US,D,20230926,000000,24.79,24.988,24.72,24.72,1086,0
+SAJ.US,D,20230927,000000,24.99,25.1,24.99,25.1,1925,0
+SAJ.US,D,20230928,000000,25.05,25.1,24.7,24.96,2702,0
+SAJ.US,D,20231002,000000,25.2105,25.2105,25.2105,25.2105,143,0
+SAJ.US,D,20231003,000000,25.1,25.1,24.651,24.651,2080,0
+SAJ.US,D,20231004,000000,24.92,25,24.7571,24.95,2246,0
+SAJ.US,D,20231005,000000,24.95,25.24,24.9,25.24,1403,0
+SAJ.US,D,20231010,000000,24.93,24.93,24.65,24.88,2434,0
+SAJ.US,D,20231011,000000,24.71,24.75,24.28,24.6,24398,0
+SAJ.US,D,20231012,000000,24.705,24.705,24.4105,24.4502,4453,0
+SAJ.US,D,20231013,000000,25,25,24.44,24.65,7246,0
+SAJ.US,D,20231016,000000,24.5,24.5,24.3873,24.49,6186,0
+SAJ.US,D,20231017,000000,24.45,24.65,24.39,24.55,11404,0
+SAJ.US,D,20231018,000000,24.73,24.75,24.5,24.5,2898,0
+SAJ.US,D,20231019,000000,24.675,24.675,24.675,24.675,200,0
+SAJ.US,D,20231020,000000,24.6253,24.98,24.6253,24.88,4039,0
+SAJ.US,D,20231023,000000,24.705,24.8863,24.705,24.88,4800,0
+SAJ.US,D,20231024,000000,24.75,24.7829,24.7499,24.7597,1724,0
+SAJ.US,D,20231025,000000,24.75,24.75,24.7002,24.75,2906,0
+SAJ.US,D,20231026,000000,24.7999,24.8,24.7,24.8,2795,0
+SAJ.US,D,20231027,000000,24.88,24.95,24.566,24.95,5221,0
+SAJ.US,D,20231030,000000,24.95,24.95,24.95,24.95,374,0
+SAJ.US,D,20231031,000000,24.99,25.23,24.63,24.98,2680,0
+SAJ.US,D,20231101,000000,24.77,24.88,24.77,24.88,435,0
+SAJ.US,D,20231102,000000,24.9186,25.25,24.9186,25.23,2236,0
+SAJ.US,D,20231103,000000,25.22,25.44,25.12,25.12,9050,0
+SAJ.US,D,20231107,000000,25.12,25.4023,25.12,25.23,1629,0
+SAJ.US,D,20231108,000000,25.22,25.22,25.22,25.22,114,0
+SAJ.US,D,20231109,000000,25.25,25.3499,25.25,25.3499,614,0
+SAJ.US,D,20231113,000000,25.19,25.4,25.19,25.4,791,0
+SAJ.US,D,20231114,000000,24.9,24.9,24.4768,24.4768,3061,0
+SAJ.US,D,20231115,000000,24.8001,24.9,24.7657,24.7657,466,0
+SAJ.US,D,20231116,000000,24.86,25.1064,24.8001,25.1064,6224,0
+SAJ.US,D,20231117,000000,25.3499,25.3499,25.15,25.15,1001,0
+SAJ.US,D,20231120,000000,24.9502,24.9502,24.9502,24.9502,120,0
+SAJ.US,D,20231121,000000,25.05,25.05,25.05,25.05,1225,0
+SAJ.US,D,20231127,000000,24.98,24.9801,24.895,24.895,700,0
+SAJ.US,D,20231128,000000,25.0397,25.21,25.0397,25.21,4049,0
+SAJ.US,D,20231129,000000,25.15,25.15,25.15,25.15,170,0
+SAJ.US,D,20231130,000000,25.0957,25.33,25.0957,25.31,1321,0
+SAJ.US,D,20231204,000000,25,25.34,25,25.34,1149,0
+SAJ.US,D,20231207,000000,25.34,25.35,25.08,25.1882,1127,0
+SAJ.US,D,20231208,000000,25.1,25.3497,25.1,25.3497,638,0
+SAJ.US,D,20231212,000000,25.11,25.15,25.1,25.15,825,0
+SAJ.US,D,20231214,000000,25.23,25.27,25.18,25.18,759,0
+SAJ.US,D,20231215,000000,25.04,25.0601,25.02,25.0201,2910,0
+SAJ.US,D,20231218,000000,25.15,25.2099,25.0101,25.15,4293,0
+SAJ.US,D,20231219,000000,25.22,25.26,25.22,25.23,614,0
+SAJ.US,D,20231220,000000,25.2999,25.35,25.16,25.2473,4391,0
+SAJ.US,D,20231221,000000,25.3271,25.3271,25.15,25.17,2847,0
+SAJ.US,D,20231222,000000,25.23,25.2301,25.23,25.2301,603,0
+SAJ.US,D,20231226,000000,25.15,25.24,25.0701,25.2399,2787,0
+SAJ.US,D,20231227,000000,25.16,25.2254,25.16,25.17,1344,0
+SAJ.US,D,20231228,000000,25.16,25.23,25.08,25.2,3478,0
+SAJ.US,D,20231229,000000,25.2191,25.24,25.1,25.1001,2120,0
+SAJ.US,D,20240102,000000,25.15,25.3499,25.06,25.3499,4240,0
+SAJ.US,D,20240103,000000,25.3,25.3,25.05,25.28,3960,0
+SAJ.US,D,20240104,000000,25.228,25.3275,25.11,25.25,4181,0
+SAJ.US,D,20240105,000000,25.25,25.25,25.25,25.25,432,0
+SAJ.US,D,20240108,000000,25.13,25.13,25.11,25.11,246,0
+SAJ.US,D,20240109,000000,25.15,25.15,25.1,25.13,1502,0
+SAJ.US,D,20240110,000000,25.18,25.41,25.15,25.15,3276,0
+SAJ.US,D,20240111,000000,25.1,25.2878,25.1,25.17,6390,0
+SAJ.US,D,20240116,000000,25.34,25.39,25.21,25.21,1843,0
+SAJ.US,D,20240117,000000,25.42,25.42,25.25,25.25,733,0
+SAJ.US,D,20240118,000000,25.3,25.3,25.25,25.3,1316,0
+SAJ.US,D,20240119,000000,25.3228,25.3228,25.2988,25.3,2573,0
+SAJ.US,D,20240122,000000,25.2601,25.2601,25.2601,25.2601,1379,0
+SAJ.US,D,20240123,000000,25.3,25.4531,25.25,25.3,11123,0
+SAJ.US,D,20240125,000000,25.26,25.26,25.26,25.26,361,0
+SAJ.US,D,20240126,000000,25.35,25.3755,25.35,25.35,1175,0
+SAJ.US,D,20240129,000000,25.26,25.296,25.26,25.296,565,0
+SAJ.US,D,20240130,000000,25.3945,25.3945,25.16,25.25,16791,0
+SAJ.US,D,20240131,000000,25.2,25.37,25.2,25.29,4887,0
+SAJ.US,D,20240201,000000,25.3366,25.3366,25.3366,25.3366,790,0
+SAJ.US,D,20240202,000000,25.29,25.3799,25.2001,25.25,6456,0
+SAJ.US,D,20240205,000000,25.3028,25.52,25.22,25.48,6589,0
+SAJ.US,D,20240206,000000,25.26,25.26,25.26,25.26,183,0
+SAJ.US,D,20240207,000000,25.3497,25.3497,25.2841,25.2841,1125,0
+SAJ.US,D,20240208,000000,25.4,25.4698,25.31,25.31,2662,0
+SAJ.US,D,20240209,000000,25.405,25.4804,25.3256,25.47,3295,0
+SAJ.US,D,20240212,000000,25.38,25.39,25.38,25.39,481,0
+SAJ.US,D,20240213,000000,25.3927,25.3927,25.3927,25.3927,823,0
+SAJ.US,D,20240214,000000,25.2,25.2,25.01,25.05,5061,0
+SAJ.US,D,20240215,000000,25.06,25.27,25.05,25.17,4575,0
+SAJ.US,D,20240216,000000,25.1511,25.255,25.1511,25.255,700,0
+SAJ.US,D,20240220,000000,25.28,25.28,25.0501,25.1227,2723,0
+SAJ.US,D,20240221,000000,25.06,25.22,25.02,25.04,10072,0
+SAJ.US,D,20240222,000000,25.105,25.105,25.05,25.05,858,0
+SAJ.US,D,20240223,000000,25.05,25.07,25.05,25.06,1056,0
+SAJ.US,D,20240226,000000,25.07,25.07,24.96,25.06,4306,0
+SAJ.US,D,20240227,000000,25.0601,25.07,24.87,25,15227,0
+SAJ.US,D,20240229,000000,25.01,25.1,25.01,25.1,1658,0
+SAJ.US,D,20240301,000000,25.05,25.1664,24.9325,24.99,7500,0
+SAJ.US,D,20240304,000000,25.04,25.0432,25,25.04,3963,0
+SAJ.US,D,20240305,000000,25.02,25.0499,24.99,24.99,3746,0
+SAJ.US,D,20240306,000000,25.05,25.14,25.05,25.1132,3697,0
+SAJ.US,D,20240308,000000,25.06,25.0823,25.06,25.0823,937,0
+SAJ.US,D,20240311,000000,25.0501,25.1,25.05,25.1,2235,0
+SAJ.US,D,20240312,000000,25.1,25.1087,25.1,25.1087,3211,0
+SAJ.US,D,20240313,000000,25.12,25.12,25.05,25.05,667,0
+SAJ.US,D,20240314,000000,25.06,25.06,25.05,25.05,8426,0
+SAJ.US,D,20240315,000000,25.05,25.05,25.05,25.05,721,0
+SAJ.US,D,20240318,000000,25.05,25.05,25,25.05,1584,0
+SAJ.US,D,20240319,000000,25.05,25.07,25,25.0501,21247,0
+SAJ.US,D,20240320,000000,25.0696,25.095,25.0696,25.09,1356,0
+SAJ.US,D,20240321,000000,25.06,25.1,25.06,25.0943,1899,0
+SAJ.US,D,20240322,000000,25.0968,25.22,25.088,25.22,5946,0
+SAJ.US,D,20240325,000000,25.1267,25.18,25.1,25.18,3593,0
+SAJ.US,D,20240326,000000,25.1077,25.18,25.1,25.18,2664,0
+SAJ.US,D,20240327,000000,25.1,25.11,25.1,25.1,4593,0
+SAJ.US,D,20240328,000000,25.1,25.145,25.1,25.1,2373,0
+SAJ.US,D,20240401,000000,25.1,25.18,25.1,25.1,973,0
+SAJ.US,D,20240402,000000,25.1002,25.15,25.1,25.1,9445,0
+SAJ.US,D,20240403,000000,25.17,25.17,25.17,25.17,1087,0
+SAJ.US,D,20240404,000000,25.17,25.17,25.17,25.17,477,0
+SAJ.US,D,20240405,000000,25.155,25.18,25.155,25.18,540,0
+SAJ.US,D,20240408,000000,25.14,25.17,25.13,25.13,4010,0
+SAJ.US,D,20240409,000000,25.19,25.19,25.13,25.13,685,0
+SAJ.US,D,20240410,000000,25.13,25.13,24.9,24.91,3895,0
+SAJ.US,D,20240411,000000,25.1399,25.1399,24.9,25.1,2677,0
+SAJ.US,D,20240412,000000,25.08,25.08,25,25,752,0
+SAJ.US,D,20240415,000000,24.92,24.98,24.8215,24.87,10167,0
+SAJ.US,D,20240416,000000,24.92,24.93,24.85,24.85,3553,0
+SAJ.US,D,20240417,000000,24.9558,25,24.84,24.97,5266,0
+SAJ.US,D,20240418,000000,25,25.08,24.99,24.99,645,0
+SAJ.US,D,20240422,000000,24.89,25.05,24.89,25.05,1739,0
+SAJ.US,D,20240423,000000,25.06,25.1599,25.06,25.1599,941,0
+SAJ.US,D,20240424,000000,25.03,25.16,24.87,25.075,17384,0
+SAJ.US,D,20240425,000000,25,25.1,25,25.1,644,0
+SAJ.US,D,20240426,000000,25.12,25.15,25.05,25.05,2154,0
+SAJ.US,D,20240429,000000,25.17,25.1791,25.025,25.11,3841,0
+SAJ.US,D,20240430,000000,25.1599,25.16,25.0935,25.0935,3298,0
+SAJ.US,D,20240501,000000,25.2,25.25,25.191,25.25,1466,0
+SAJ.US,D,20240502,000000,25.39,25.39,25.38,25.38,596,0
+SAJ.US,D,20240503,000000,25.38,25.38,25.38,25.38,277,0
+SAJ.US,D,20240506,000000,25.35,25.39,25.35,25.35,2584,0
+SAJ.US,D,20240507,000000,25.3748,25.3748,25.33,25.35,2135,0
+SAJ.US,D,20240508,000000,25.3,25.375,25.3,25.35,796,0
+SAJ.US,D,20240509,000000,25.3,25.4,25.3,25.3001,895,0
+SAJ.US,D,20240513,000000,25.3605,25.38,25.36,25.38,3386,0
+SAJ.US,D,20240514,000000,24.93,25,24.9,24.9,2635,0
+SAJ.US,D,20240515,000000,24.95,25,24.92,24.955,4156,0
+SAJ.US,D,20240516,000000,24.99,25,24.94,24.97,4414,0
+SAJ.US,D,20240517,000000,24.97,24.97,24.97,24.97,267,0
+SAJ.US,D,20240520,000000,25,25,24.97,24.9999,1059,0
+SAJ.US,D,20240521,000000,25,25.1047,25,25.04,9062,0
+SAJ.US,D,20240522,000000,25,25.0655,25,25.0001,4567,0
+SAJ.US,D,20240523,000000,24.9825,25.0125,24.9825,25.0125,742,0
+SAJ.US,D,20240524,000000,25,25.0169,24.9,25.0001,3854,0
+SAJ.US,D,20240528,000000,24.9756,25.01,24.9001,25,3320,0
+SAJ.US,D,20240529,000000,25,25.0281,24.82,24.82,11049,0
+SAJ.US,D,20240530,000000,25,25,24.9,24.91,1696,0
+SAJ.US,D,20240531,000000,24.81,25,24.81,24.9939,12556,0
+SAJ.US,D,20240603,000000,25.14,25.14,25,25.1099,3950,0
+SAJ.US,D,20240604,000000,25.15,25.15,25,25.085,4000,0
+SAJ.US,D,20240605,000000,25.1706,25.1706,25.06,25.14,2643,0
+SAJ.US,D,20240606,000000,25.075,25.1,25.05,25.0985,2019,0
+SAJ.US,D,20240610,000000,25.0871,25.1,25.0477,25.0477,3023,0
+SAJ.US,D,20240611,000000,25.06,25.06,25,25.06,868,0
+SAJ.US,D,20240612,000000,25.35,25.35,25.05,25.06,7959,0
+SAJ.US,D,20240613,000000,25.1,25.1,25.03,25.03,233,0
+SAJ.US,D,20240617,000000,25,25,25,25,2118,0
+SAJ.US,D,20240618,000000,25,25.055,25,25.055,1299,0
+SAJ.US,D,20240620,000000,25.0601,25.0601,25.06,25.06,1181,0
+SAJ.US,D,20240621,000000,25.06,25.0817,25.03,25.03,1985,0
+SAJ.US,D,20240624,000000,25.03,25.0912,24.99,24.99,6874,0
+SAJ.US,D,20240626,000000,25,25.0331,24.9,24.99,3021,0
+SAJ.US,D,20240627,000000,25.02,25.15,25.0063,25.15,1358,0
+SAJ.US,D,20240628,000000,25.09,25.14,25.09,25.09,2018,0
+SAJ.US,D,20240701,000000,25.1042,25.1042,25.1042,25.1042,230,0
+SAJ.US,D,20240702,000000,25.1431,25.15,25.1105,25.15,2573,0
+SAJ.US,D,20240703,000000,25.1202,25.1401,25.07,25.11,1357,0
+SAJ.US,D,20240705,000000,25.13,25.13,25.01,25.01,2931,0
+SAJ.US,D,20240708,000000,25.07,25.07,25.07,25.07,208,0
+SAJ.US,D,20240709,000000,25.1408,25.1408,25.0795,25.0795,474,0
+SAJ.US,D,20240710,000000,25.14,25.14,25.14,25.14,418,0
+SAJ.US,D,20240711,000000,25.15,25.15,25.13,25.1325,1554,0
+SAJ.US,D,20240712,000000,25.14,25.14,25.07,25.07,3279,0
+SAJ.US,D,20240715,000000,25.14,25.34,25.14,25.165,12712,0
+SAJ.US,D,20240716,000000,25.35,25.3999,25.15,25.15,1829,0
+SAJ.US,D,20240717,000000,25.35,25.35,25.35,25.35,391,0
+SAJ.US,D,20240718,000000,25.35,25.35,25.2,25.3,2109,0
+SAJ.US,D,20240719,000000,25.25,25.27,24.99,25.09,13060,0
+SAJ.US,D,20240722,000000,25.14,25.23,25.05,25.06,4595,0
+SAJ.US,D,20240723,000000,25.1,25.15,25.051,25.14,9050,0
+SAJ.US,D,20240724,000000,25.125,25.125,25.04,25.04,3973,0
+SAJ.US,D,20240725,000000,25.13,25.13,25.05,25.05,4881,0
+SAJ.US,D,20240726,000000,25.0731,25.21,25.07,25.21,5618,0
+SAJ.US,D,20240729,000000,25.2,25.2,25.2,25.2,223,0
+SAJ.US,D,20240730,000000,25.19,25.2454,25.19,25.2454,1211,0
+SAJ.US,D,20240731,000000,25.24,25.24,25.24,25.24,306,0
+SAJ.US,D,20240801,000000,25.25,25.3614,25.25,25.3614,1692,0
+SAJ.US,D,20240802,000000,25.36,25.37,25.16,25.26,8747,0
+SAJ.US,D,20240805,000000,25.26,25.4,25.06,25.4,4297,0
+SAJ.US,D,20240806,000000,25.1764,25.1764,25.1764,25.1764,1254,0
+SAJ.US,D,20240807,000000,25.2281,25.2913,25.2281,25.2913,715,0
+SAJ.US,D,20240808,000000,25.22,25.44,25.22,25.34,6770,0
+SAJ.US,D,20240809,000000,25.41,25.476,25.38,25.4495,5642,0
+SAJ.US,D,20240812,000000,25.46,25.46,25.235,25.27,6277,0
+SAJ.US,D,20240813,000000,25.46,25.46,25.32,25.4,3408,0
+SAJ.US,D,20240814,000000,25.39,25.39,25.2501,25.3803,3908,0
+SAJ.US,D,20240815,000000,25,25,24.9,24.9808,7098,0
+SAJ.US,D,20240816,000000,25.09,25.09,24.9572,25.05,7699,0
+SAJ.US,D,20240819,000000,25.005,25.0313,25.005,25.0313,1159,0
+SAJ.US,D,20240820,000000,25.04,25.1396,25.03,25.1,6349,0
+SAJ.US,D,20240821,000000,25.1,25.1,25,25.02,2186,0
+SAJ.US,D,20240822,000000,25.01,25.12,25.01,25.12,7167,0
+SAJ.US,D,20240823,000000,25.1,25.1237,25.05,25.05,1783,0
+SAJ.US,D,20240826,000000,25.08,25.09,25.08,25.09,851,0
+SAJ.US,D,20240827,000000,25.09,25.1501,25.09,25.1501,1044,0
+SAJ.US,D,20240828,000000,25.21,25.21,25.15,25.185,2647,0
+SAJ.US,D,20240829,000000,25.2,25.28,25.2,25.28,624,0
+SAJ.US,D,20240903,000000,25.28,25.28,25.28,25.28,173,0
+SAJ.US,D,20240904,000000,25.26,25.28,25.26,25.28,987,0
+SAJ.US,D,20240905,000000,25.46,25.46,25.43,25.43,374,0
+SAJ.US,D,20240906,000000,25.28,25.43,25.28,25.43,2029,0
+SAJ.US,D,20240909,000000,25.3284,25.3284,25.3284,25.3284,262,0
+SAJ.US,D,20240910,000000,25.29,25.2931,25.29,25.2931,2281,0
+SAJ.US,D,20240911,000000,25.2893,25.29,25.28,25.28,1829,0
+SAJ.US,D,20240912,000000,25.2805,25.305,25.19,25.305,1130,0
+SAJ.US,D,20240913,000000,25.28,25.39,25.23,25.23,5564,0
+SAJ.US,D,20240916,000000,25.35,25.35,25.35,25.35,156,0
+SAJ.US,D,20240918,000000,25.27,25.36,25.13,25.205,9037,0
+SAJ.US,D,20240919,000000,25.35,25.4,25.23,25.23,1136,0
+SAJ.US,D,20240923,000000,25.285,25.3199,25.285,25.3199,1269,0
+SAJ.US,D,20240924,000000,25.4,25.4,25.27,25.4,3088,0
+SAJ.US,D,20240925,000000,25.42,25.45,25.3016,25.45,4885,0
+SAJ.US,D,20240926,000000,25.4,25.4,25.26,25.3,4836,0
+SAJ.US,D,20240927,000000,25.3891,25.3999,25.3,25.38,2803,0
+SAJ.US,D,20240930,000000,25.41,25.41,25.25,25.2578,5836,0
+SAJ.US,D,20241001,000000,25.335,25.46,25.335,25.46,2172,0
+SAJ.US,D,20241002,000000,25.46,25.46,25.46,25.46,476,0
+SAJ.US,D,20241003,000000,25.46,25.46,25.2401,25.38,3325,0
+SAJ.US,D,20241004,000000,25.29,25.45,25.24,25.42,13533,0
+SAJ.US,D,20241007,000000,25.31,25.32,25.3,25.3,2641,0
+SAJ.US,D,20241008,000000,25.3,25.368,25.25,25.32,5470,0
+SAJ.US,D,20241009,000000,25.3,25.3357,25.22,25.23,14936,0
+SAJ.US,D,20241010,000000,25.22,25.31,25.22,25.31,3756,0
+SAJ.US,D,20241011,000000,25.3,25.3,25.2201,25.2201,669,0
+SAJ.US,D,20241014,000000,25.252,25.3,25.25,25.3,2358,0
+SAJ.US,D,20241015,000000,25.3,25.35,25.25,25.35,4495,0
+SAJ.US,D,20241016,000000,25.35,25.37,25.35,25.3605,3530,0
+SAJ.US,D,20241017,000000,25.32,25.3201,25.3,25.31,698,0
+SAJ.US,D,20241018,000000,25.34,25.3799,25.3,25.3799,1478,0
+SAJ.US,D,20241021,000000,25.3,25.3499,25.3,25.3499,950,0
+SAJ.US,D,20241022,000000,25.35,25.35,25.316,25.316,1400,0
+SAJ.US,D,20241023,000000,25.32,25.34,25.32,25.34,300,0
+SAJ.US,D,20241024,000000,25.3,25.3,25.3,25.3,400,0
+SAJ.US,D,20241025,000000,25.3,25.3,25.3,25.3,384,0
+SAJ.US,D,20241028,000000,25.35,25.3799,25.34,25.34,1635,0
+SAJ.US,D,20241029,000000,25.45,25.45,25.32,25.32,360,0
+SAJ.US,D,20241030,000000,25.4,25.44,25.4,25.4,1388,0
+SAJ.US,D,20241031,000000,25.4,25.455,25.4,25.41,2249,0
+SAJ.US,D,20241101,000000,25.34,25.3471,25.34,25.3471,345,0
+SAJ.US,D,20241104,000000,25.3301,25.3793,25.3292,25.34,6006,0
+SAJ.US,D,20241105,000000,25.373,25.3908,25.373,25.3908,540,0
+SAJ.US,D,20241106,000000,25.3505,25.3505,25.3501,25.3501,300,0
+SAJ.US,D,20241107,000000,25.28,25.4,25.28,25.4,1917,0
+SAJ.US,D,20241108,000000,25.45,25.45,25.3485,25.4357,2803,0
+SAJ.US,D,20241111,000000,25.45,25.48,25.45,25.48,716,0
+SAJ.US,D,20241112,000000,25.455,25.455,25.455,25.455,474,0
+SAJ.US,D,20241113,000000,25.46,25.48,25.46,25.48,1353,0
+SAJ.US,D,20241114,000000,25.4933,25.6,25.42,25.6,2168,0
+SAJ.US,D,20241115,000000,25.17,25.18,25,25.06,3883,0
+SAJ.US,D,20241118,000000,25.02,25.1,25.0192,25.0201,5034,0
+SAJ.US,D,20241119,000000,25.01,25.05,25.01,25.05,819,0
+SAJ.US,D,20241120,000000,25.0849,25.1455,25.01,25.01,1353,0
+SAJ.US,D,20241121,000000,25.12,25.15,25.02,25.02,10980,0
+SAJ.US,D,20241122,000000,25.08,25.14,25.07,25.14,1569,0
+SAJ.US,D,20241125,000000,25.13,25.2292,25.13,25.2292,6290,0
+SAJ.US,D,20241126,000000,25.24,25.24,25.12,25.12,1029,0
+SAJ.US,D,20241127,000000,25.08,25.14,25.0557,25.0557,2147,0
+SAJ.US,D,20241129,000000,25.06,25.1,25,25.0477,7981,0
+SAJ.US,D,20241202,000000,25.13,25.13,25.04,25.12,16481,0
+SAJ.US,D,20241203,000000,25.135,25.2134,25.12,25.2,4635,0
+SAJ.US,D,20241204,000000,25.255,25.35,25.2167,25.2622,8099,0
+SAJ.US,D,20241205,000000,25.3199,25.3199,25.27,25.2701,1074,0
+SAJ.US,D,20241206,000000,25.2746,25.2771,25.25,25.25,1485,0
+SAJ.US,D,20241209,000000,25.2161,25.22,25.2,25.2095,2825,0
+SAJ.US,D,20241210,000000,25.2,25.24,25.2,25.22,2169,0
+SAJ.US,D,20241211,000000,25.2,25.2,25.2,25.2,200,0
+SAJ.US,D,20241212,000000,25.28,25.28,25.26,25.26,803,0
+SAJ.US,D,20241213,000000,25.2,25.2,25.03,25.03,8265,0
+SAJ.US,D,20241216,000000,25.19,25.24,25.13,25.1367,1287,0
+SAJ.US,D,20241217,000000,25.2,25.25,25.2,25.2,2558,0
+SAJ.US,D,20241218,000000,25.2,25.2,25.17,25.17,764,0
+SAJ.US,D,20241219,000000,25.2079,25.225,25.2,25.2001,991,0
+SAJ.US,D,20241220,000000,25.16,25.1738,25.16,25.16,1199,0
+SAJ.US,D,20241223,000000,25.18,25.29,25.04,25.08,7810,0
+SAJ.US,D,20241224,000000,25.1566,25.1984,25.1566,25.1984,427,0
+SAJ.US,D,20241226,000000,25.25,25.3,25.2499,25.2801,1422,0
+SAJ.US,D,20241227,000000,25.435,25.52,25.37,25.52,3013,0
+SAJ.US,D,20241230,000000,25.2793,25.49,25.2793,25.3346,3230,0
+SAJ.US,D,20241231,000000,25.3706,25.3706,25.3,25.3706,688,0
+SAJ.US,D,20250102,000000,25.3175,25.3175,25.2966,25.3,711,0
+SAJ.US,D,20250106,000000,25.3,25.4499,25.3,25.4499,467,0
+SAJ.US,D,20250107,000000,25.3238,25.35,25.3238,25.33,1317,0
+SAJ.US,D,20250108,000000,25.31,25.4052,25.31,25.4052,2165,0
+SAJ.US,D,20250110,000000,25.32,25.4999,25.32,25.4999,501,0
+SAJ.US,D,20250113,000000,25.45,25.45,25.45,25.45,536,0
+SAJ.US,D,20250114,000000,25.32,25.44,25.23,25.44,11081,0
+SAJ.US,D,20250115,000000,25.36,25.4,25.35,25.3997,884,0
+SAJ.US,D,20250116,000000,25.3955,25.42,25.32,25.33,1279,0
+SAJ.US,D,20250117,000000,25.3498,25.3498,25.3,25.3,702,0
+SAJ.US,D,20250121,000000,25.3141,25.39,25.3141,25.39,905,0
+SAJ.US,D,20250122,000000,25.26,25.4127,25.26,25.4127,2553,0
+SAJ.US,D,20250123,000000,25.25,25.44,25.25,25.44,3156,0
+SAJ.US,D,20250124,000000,25.3123,25.41,25.3123,25.37,1901,0
+SAJ.US,D,20250127,000000,25.37,25.45,25.28,25.45,3542,0
+SAJ.US,D,20250128,000000,25.4,25.5184,25.31,25.5,6834,0
+SAJ.US,D,20250129,000000,25.36,25.51,25.32,25.34,2715,0
+SAJ.US,D,20250131,000000,25.3977,25.43,25.3977,25.43,427,0
+SAJ.US,D,20250203,000000,25.44,25.44,25.35,25.3729,5291,0
+SAJ.US,D,20250205,000000,25.48,25.56,25.38,25.48,2296,0
+SAJ.US,D,20250206,000000,25.45,25.47,25.3,25.37,5796,0
+SAJ.US,D,20250207,000000,25.46,25.4637,25.4,25.4,2169,0
+SAJ.US,D,20250210,000000,25.48,25.48,25.4,25.4211,2321,0
+SAJ.US,D,20250211,000000,25.44,25.4407,25.42,25.42,651,0
+SAJ.US,D,20250212,000000,25.44,25.5,25.4,25.45,8438,0
+SAJ.US,D,20250213,000000,25.45,25.5,25.424,25.5,3213,0
+SAJ.US,D,20250214,000000,25.05,25.2114,25.05,25.2114,16126,0
+SAJ.US,D,20250218,000000,25.22,25.22,25.0819,25.2195,4689,0
+SAJ.US,D,20250219,000000,25.18,25.27,25.12,25.27,7737,0
+SAJ.US,D,20250220,000000,25.2377,25.2525,25.15,25.2525,1253,0
+SAJ.US,D,20250221,000000,25.09,25.22,25.09,25.22,1558,0
+SAJ.US,D,20250224,000000,25.35,25.35,25.1608,25.24,1170,0
+SAJ.US,D,20250228,000000,25.21,25.26,25.21,25.26,492,0
+SAJ.US,D,20250303,000000,25.5,25.5,25.45,25.45,519,0
+SAJ.US,D,20250304,000000,25.21,25.21,25.21,25.21,182,0
+SAJ.US,D,20250305,000000,25.3934,25.4699,25.3934,25.4492,1600,0
+SAJ.US,D,20250307,000000,25.2587,25.2587,25.2587,25.2587,202,0
+SAJ.US,D,20250310,000000,25.22,25.2785,24.94,25.22,10079,0
+SAJ.US,D,20250311,000000,25.05,25.0941,25.01,25.04,3459,0
+SAJ.US,D,20250312,000000,25.08,25.08,25.08,25.08,365,0
+SAJ.US,D,20250313,000000,25.02,25.0917,25.02,25.0724,2326,0
+SAJ.US,D,20250314,000000,25.1635,25.21,25.07,25.2,10082,0
+SAJ.US,D,20250317,000000,25.1344,25.2,25.1,25.2,6720,0
+SAJ.US,D,20250318,000000,25.2,25.328,25.2,25.328,1334,0
+SAJ.US,D,20250319,000000,25.33,25.4,25.24,25.24,2447,0
+SAJ.US,D,20250320,000000,25.328,25.328,25.328,25.328,271,0
+SAJ.US,D,20250321,000000,25.5,25.5,25.5,25.5,446,0
+SAJ.US,D,20250324,000000,25.4,25.47,25.4,25.47,642,0
+SAJ.US,D,20250325,000000,25.435,25.435,25.43,25.43,608,0
+SAJ.US,D,20250326,000000,25.3491,25.3491,25.3,25.3002,923,0
+SAJ.US,D,20250327,000000,25.3105,25.4922,25.3105,25.4722,706,0
+SAJ.US,D,20250331,000000,25.415,25.4241,25.34,25.4105,1236,0
+SAJ.US,D,20250403,000000,25.21,25.3,25.21,25.3,800,0
+SAJ.US,D,20250404,000000,25.3,25.3242,25.21,25.25,5953,0
+SAJ.US,D,20250407,000000,25.15,25.22,24.74,25.2,17838,0
+SAJ.US,D,20250408,000000,25.2001,25.2799,25,25.21,4122,0
+SAJ.US,D,20250409,000000,25.108,25.48,25.1,25.3499,3842,0
+SAJ.US,D,20250410,000000,25.1988,25.4278,25.151,25.151,4664,0
+SAJ.US,D,20250411,000000,25.1,25.1,25.1,25.1,1104,0
+SAJ.US,D,20250414,000000,25.4,25.4,25.12,25.24,3146,0
+SAJ.US,D,20250416,000000,25.32,25.4089,25.3,25.3201,972,0
+SAJ.US,D,20250417,000000,25.318,25.32,25.3,25.3,2017,0
+SAJ.US,D,20250421,000000,25.3735,25.4784,25.3001,25.31,4801,0
+SAJ.US,D,20250422,000000,25.4,25.4001,25.3,25.4001,839,0
+SAJ.US,D,20250423,000000,25.4,25.4001,25.4,25.4,1397,0
+SAJ.US,D,20250424,000000,25.455,25.455,25.32,25.45,442,0
+SAJ.US,D,20250425,000000,25.4,25.4,25.4,25.4,147,0
+SAJ.US,D,20250428,000000,25.4,25.5,25.32,25.48,2955,0
+SAJ.US,D,20250429,000000,25.5,25.5,25.5,25.5,112,0
+SAJ.US,D,20250430,000000,25.4945,25.5,25.4945,25.5,544,0
+SAJ.US,D,20250501,000000,25.45,25.57,25.45,25.57,2077,0
+SAJ.US,D,20250502,000000,25.57,25.57,25.48,25.5335,1353,0
+SAJ.US,D,20250505,000000,25.65,25.7041,25.65,25.6507,1680,0
+SAJ.US,D,20250506,000000,25.75,25.75,25.6501,25.6868,1311,0
+SAJ.US,D,20250507,000000,25.75,25.75,25.6,25.6182,3388,0
+SAJ.US,D,20250508,000000,25.3,25.57,25.26,25.5249,5810,0
+SAJ.US,D,20250509,000000,25.65,25.7099,25.41,25.48,3441,0
+SAJ.US,D,20250513,000000,25.5534,25.6,25.5534,25.6,513,0
+SAJ.US,D,20250514,000000,25.33,25.33,25.33,25.33,615,0
+SAJ.US,D,20250515,000000,25.14,25.4,25.1,25.4,1922,0
+SAJ.US,D,20250516,000000,25.4,25.4,25.235,25.26,2155,0
+SAJ.US,D,20250519,000000,25.5,25.5,25.5,25.5,725,0
+SAJ.US,D,20250520,000000,25.2175,25.4344,25.2175,25.4344,5763,0
+SAJ.US,D,20250521,000000,25.42,25.61,25.3,25.32,3728,0
+SAJ.US,D,20250522,000000,25.2787,25.62,25.2787,25.31,4803,0
+SAJ.US,D,20250523,000000,25.3665,25.3665,25.3665,25.3665,332,0
+SAJ.US,D,20250527,000000,25.6,25.6,25.18,25.3075,2938,0
+SAJ.US,D,20250529,000000,25.3,25.54,25.3,25.4266,1235,0
+SAJ.US,D,20250530,000000,25.4835,25.4835,25.33,25.475,938,0
+SAJ.US,D,20250602,000000,25.5783,25.6,25.4143,25.44,3675,0
+SAJ.US,D,20250603,000000,25.4575,25.94,25.4575,25.81,6693,0
+SAJ.US,D,20250604,000000,25.45,25.45,25.45,25.45,387,0
+SAJ.US,D,20250605,000000,25.67,25.92,25.51,25.554,3268,0
+SAJ.US,D,20250606,000000,25.55,25.7402,25.55,25.55,5067,0
+SAJ.US,D,20250610,000000,25.79,25.8,25.72,25.72,1564,0
+SAJ.US,D,20250611,000000,25.65,25.82,25.49,25.601,19833,0
+SAJ.US,D,20250612,000000,25.5907,25.65,25.5832,25.6417,8849,0
+SAJ.US,D,20250613,000000,25.5395,25.6,25.34,25.6,2411,0
+SAJ.US,D,20250617,000000,25.3615,25.55,25.3615,25.55,426,0
+SAJ.US,D,20250618,000000,25.65,25.6537,25.39,25.53,2490,0
+SAJ.US,D,20250620,000000,25.34,25.39,25.26,25.26,5209,0
+SAJ.US,D,20250623,000000,25.23,25.6043,25.22,25.38,1270,0
+SAJ.US,D,20250624,000000,25.565,25.565,25.3322,25.3322,1894,0
+SAJ.US,D,20250625,000000,25.23,25.37,25.23,25.37,1509,0
+SAJ.US,D,20250627,000000,25.6247,25.6247,25.6247,25.6247,1250,0
+SAJ.US,D,20250701,000000,25.345,25.53,25.345,25.3995,601,0
+SAJ.US,D,20250702,000000,25.35,25.36,25.35,25.35,686,0
+SAJ.US,D,20250703,000000,25.35,25.35,25.28,25.3496,1544,0
+SAJ.US,D,20250707,000000,25.23,25.3467,25.23,25.3467,1615,0
+SAJ.US,D,20250708,000000,25.455,25.455,25.455,25.455,364,0
+SAJ.US,D,20250709,000000,25.48,25.48,25.4184,25.4184,2406,0
+SAJ.US,D,20250710,000000,25.35,25.62,25.19,25.62,5924,0
+SAJ.US,D,20250711,000000,25.65,25.65,25.4848,25.65,710,0
+SAJ.US,D,20250715,000000,25.3001,25.75,25.3001,25.75,5239,0
+SAJ.US,D,20250716,000000,25.497,25.77,25.497,25.7637,2754,0
+SAJ.US,D,20250717,000000,25.81,26.9173,25.43,25.46,2645,0
+SAJ.US,D,20250718,000000,25.7633,26.37,25.7633,25.9,6246,0
+SAJ.US,D,20250721,000000,25.7,26.6088,25.7,25.96,7694,0
+SAJ.US,D,20250722,000000,25.97,26.4142,25.97,26.11,3089,0
+SAJ.US,D,20250723,000000,25.97,25.97,25.84,25.97,861,0
+SAJ.US,D,20250724,000000,25.65,26.07,25.65,26.07,733,0
+SAJ.US,D,20250725,000000,26.0559,26.5199,25.74,25.95,6170,0
+SAJ.US,D,20250728,000000,25.95,25.95,25.8,25.8,2852,0
+SAJ.US,D,20250729,000000,26.06,26.06,25.965,25.9743,1807,0
+SAJ.US,D,20250730,000000,26.0125,26.0125,26.0125,26.0125,255,0
+SAJ.US,D,20250731,000000,26.61,26.61,26,26.07,2168,0
+SAJ.US,D,20250801,000000,25.975,25.9936,25.975,25.99,1791,0
+SAJ.US,D,20250804,000000,26.15,26.27,26.1412,26.1969,2954,0
+SAJ.US,D,20250805,000000,26.14,26.5,25.9991,26.2927,4376,0
+SAJ.US,D,20250806,000000,26.38,26.38,26.05,26.19,3999,0
+SAJ.US,D,20250807,000000,26.2282,26.2282,26.15,26.21,1507,0
+SAJ.US,D,20250808,000000,26.03,26.14,26.01,26.0811,5939,0
+SAJ.US,D,20250811,000000,26.05,26.2,26.05,26.09,1433,0
+SAJ.US,D,20250812,000000,26.01,26.0442,25.88,26.0442,1527,0
+SAJ.US,D,20250813,000000,25.81,26.1,25.705,25.87,14903,0
+SAJ.US,D,20250814,000000,25.66,25.78,25.63,25.68,7599,0
+SAJ.US,D,20250815,000000,25.43,25.43,25.15,25.22,7282,0
+SAJ.US,D,20250818,000000,25.35,25.37,25.25,25.25,863,0
+SAJ.US,D,20250819,000000,25.44,25.6116,25.26,25.4773,3049,0
+SAJ.US,D,20250820,000000,25.586,25.586,25.4799,25.4799,442,0
+SAJ.US,D,20250821,000000,25.28,25.28,25.28,25.28,182,0
+SAJ.US,D,20250822,000000,25.35,25.4,25.35,25.35,3802,0
+SAJ.US,D,20250825,000000,25.2801,25.375,25.2801,25.375,738,0
+SAJ.US,D,20250826,000000,25.6464,25.6464,25.36,25.4111,5709,0
+SAJ.US,D,20250827,000000,25.5,25.59,25.445,25.4717,4749,0
+SAJ.US,D,20250828,000000,25.3283,25.5514,25.3283,25.45,2533,0
+SAJ.US,D,20250829,000000,25.56,25.58,25.35,25.48,3333,0
+SAJ.US,D,20250902,000000,25.58,25.59,25.35,25.4,3171,0
+SAJ.US,D,20250903,000000,25.42,25.55,25.38,25.4825,10368,0
+SAJ.US,D,20250904,000000,25.4,25.5687,25.4,25.48,3037,0
+SAJ.US,D,20250905,000000,25.48,25.4824,25.4,25.4,486,0
+SAJ.US,D,20250908,000000,25.445,25.445,25.31,25.445,340,0
+SAJ.US,D,20250909,000000,25.5,25.5,25.3479,25.4588,2565,0
+SAJ.US,D,20250910,000000,25.35,25.4215,25.35,25.38,1285,0
+SAJ.US,D,20250911,000000,25.4,25.46,25.38,25.46,3101,0
+SAJ.US,D,20250912,000000,25.37,25.4899,25.35,25.42,2142,0
+SAJ.US,D,20250915,000000,25.36,25.38,25.29,25.33,7637,0
+SAJ.US,D,20250916,000000,25.32,25.32,25.24,25.24,5263,0
+SAJ.US,D,20250917,000000,25.32,25.3749,25.2529,25.34,2602,0
+SAJ.US,D,20250918,000000,25.27,25.32,25.27,25.32,2554,0
+SAJ.US,D,20250919,000000,25.29,25.29,25.27,25.28,1292,0
+SAJ.US,D,20250922,000000,25.346,25.3895,25.346,25.3811,1550,0
+SAJ.US,D,20250923,000000,25.38,25.3982,25.36,25.3982,1317,0
+SAJ.US,D,20250924,000000,25.3008,25.4,25.3008,25.3101,4115,0
+SAJ.US,D,20250925,000000,25.44,25.44,25.3482,25.3482,2445,0
+SAJ.US,D,20250929,000000,25.43,25.43,25.2902,25.3101,944,0
+SAJ.US,D,20250930,000000,25.3,25.31,25.29,25.31,717,0
+SAJ.US,D,20251001,000000,25.3887,25.3939,25.3664,25.3664,1208,0
+SAJ.US,D,20251002,000000,25.37,25.39,25.37,25.39,1047,0
+SAJ.US,D,20251003,000000,25.4,25.44,25.4,25.4126,1958,0
+SAJ.US,D,20251006,000000,25.4283,25.44,25.4283,25.44,1005,0
+SAJ.US,D,20251007,000000,25.44,25.44,25.34,25.34,438,0
+SAJ.US,D,20251008,000000,25.44,25.4488,25.4095,25.4488,927,0
+SAJ.US,D,20251009,000000,25.35,25.43,25.35,25.43,631,0
+SAJ.US,D,20251010,000000,25.51,25.53,25.51,25.53,438,0
+SAJ.US,D,20251013,000000,25.3596,25.53,25.3596,25.435,891,0
+SAJ.US,D,20251014,000000,25.34,25.4615,25.34,25.435,1493,0
+SAJ.US,D,20251015,000000,25.34,25.4396,25.3398,25.4032,5356,0
+SAJ.US,D,20251016,000000,25.53,25.53,25.32,25.5,10361,0
+SAJ.US,D,20251017,000000,25.34,25.4585,25.33,25.4,7546,0
+SAJ.US,D,20251020,000000,25.4,25.53,25.4,25.4001,4375,0
+SAJ.US,D,20251021,000000,25.4,25.53,25.31,25.413,8669,0
+SAJ.US,D,20251022,000000,25.3517,25.51,25.27,25.41,14302,0
+SAJ.US,D,20251023,000000,25.27,25.441,25.27,25.35,7796,0
+SAJ.US,D,20251024,000000,25.35,25.3592,25.3,25.31,3151,0
+SAJ.US,D,20251027,000000,25.35,25.53,25.3,25.4,30382,0
+SAJ.US,D,20251028,000000,25.35,25.38,25.35,25.35,2604,0
+SAJ.US,D,20251029,000000,25.4586,25.4597,25.36,25.4,5127,0
+SAJ.US,D,20251030,000000,25.38,25.4699,25.38,25.457,6472,0
+SAJ.US,D,20251031,000000,25.46,25.46,25.38,25.38,1903,0
+SAJ.US,D,20251103,000000,25.3801,25.502,25.3801,25.45,7753,0
+SAJ.US,D,20251104,000000,25.53,25.64,25.41,25.44,5053,0
+SAJ.US,D,20251105,000000,25.47,25.7,25.47,25.6025,4616,0
+SAJ.US,D,20251106,000000,25.535,25.6,25.535,25.55,4204,0
+SAJ.US,D,20251107,000000,25.97,25.97,25.56,25.61,3619,0
+SAJ.US,D,20251110,000000,25.57,25.6345,25.57,25.57,586,0
+SAJ.US,D,20251111,000000,25.58,25.58,25.58,25.58,470,0
+SAJ.US,D,20251112,000000,25.6,25.6534,25.6,25.6534,1783,0
+SAJ.US,D,20251113,000000,25.61,25.72,25.6,25.67,1260,0
+SAJ.US,D,20251117,000000,25.2,25.22,25.18,25.21,4126,0
+SAJ.US,D,20251118,000000,25.1879,25.22,25.1879,25.22,2536,0
+SAJ.US,D,20251119,000000,25.1815,25.23,25.1815,25.2,4926,0
+SAJ.US,D,20251120,000000,25.24,25.24,25.16,25.1988,5481,0
+SAJ.US,D,20251121,000000,25.23,25.23,25.19,25.19,1172,0
+SAJ.US,D,20251124,000000,25.22,25.23,25.15,25.23,4607,0
+SAJ.US,D,20251125,000000,25.15,25.16,25.15,25.16,930,0
+SAJ.US,D,20251126,000000,25.25,25.3,25.17,25.23,19237,0
+SAJ.US,D,20251128,000000,25.18,25.34,25.17,25.18,3596,0
+SAJ.US,D,20251201,000000,25.2395,25.3299,25.2395,25.3299,1212,0
+SAJ.US,D,20251202,000000,25.24,25.32,25.16,25.25,10239,0
+SAJ.US,D,20251203,000000,25.2727,25.2727,25.17,25.25,3573,0
+SAJ.US,D,20251204,000000,25.19,25.24,25.18,25.24,6639,0
+SAJ.US,D,20251205,000000,25.23,25.24,25.16,25.21,10362,0
+SAJ.US,D,20251208,000000,25.17,25.24,25.15,25.23,7131,0
+SAJ.US,D,20251209,000000,25.2,25.28,25.16,25.22,4276,0
+SAJ.US,D,20251210,000000,25.28,25.28,25.1601,25.26,6845,0
+SAJ.US,D,20251211,000000,25.17,25.3,25.16,25.23,19238,0
+SAJ.US,D,20251212,000000,25.17,25.25,25.15,25.19,19787,0
+SAJ.US,D,20251215,000000,25.32,25.32,25.19,25.19,5063,0
+SAJ.US,D,20251216,000000,25.3,25.3,25.2001,25.24,3480,0
+SAJ.US,D,20251217,000000,25.23,25.45,25.23,25.43,16679,0
+SAJ.US,D,20251218,000000,25.3,25.4,25.2269,25.4,5115,0
+SAJ.US,D,20251219,000000,25.28,25.28,25.28,25.28,275,0
+SAJ.US,D,20251222,000000,25.29,25.43,25.29,25.3779,2290,0
+SAJ.US,D,20251223,000000,25.43,25.7735,25.3663,25.47,8795,0
+SAJ.US,D,20251224,000000,25.5861,25.5861,25.34,25.34,675,0
+SAJ.US,D,20251226,000000,25.4,25.5,25.4,25.5,2018,0
+SAJ.US,D,20251229,000000,25.6002,25.6002,25.6002,25.6002,424,0
+SAJ.US,D,20251230,000000,25.535,25.57,25.535,25.54,1087,0
+SAJ.US,D,20251231,000000,25.46,25.46,25.45,25.46,1092,0
+SAJ.US,D,20260102,000000,25.545,25.65,25.545,25.57,1437,0
+SAJ.US,D,20260105,000000,25.55,25.6,25.45,25.5394,5661,0
+SAJ.US,D,20260106,000000,25.65,25.65,25.571,25.65,2959,0
+SAJ.US,D,20260107,000000,25.65,25.65,25.5406,25.5962,2423,0
+SAJ.US,D,20260108,000000,25.64,25.64,25.4982,25.54,3225,0
+SAJ.US,D,20260112,000000,25.61,25.63,25.3601,25.52,6222,0
+SAJ.US,D,20260113,000000,25.42,25.5058,25.42,25.5058,1967,0
+SAJ.US,D,20260114,000000,25.39,25.63,25.3819,25.49,2255,0
+SAJ.US,D,20260116,000000,25.51,25.51,25.4974,25.4974,1573,0
+SAJ.US,D,20260120,000000,25.54,25.54,25.45,25.4876,1571,0
+SAJ.US,D,20260121,000000,25.55,25.75,25.55,25.6625,5096,0
+SAJ.US,D,20260123,000000,25.75,26.13,25.6,26.01,6677,0
+SAJ.US,D,20260126,000000,25.8996,25.99,25.89,25.95,2930,0
+SAJ.US,D,20260127,000000,25.95,25.95,25.8951,25.8951,1768,0
+SAJ.US,D,20260128,000000,25.835,25.9,25.835,25.9,463,0
+SAJ.US,D,20260129,000000,25.79,25.79,25.78,25.79,881,0
+SAJ.US,D,20260130,000000,25.77,25.77,25.7317,25.7317,3790,0
+SAJ.US,D,20260202,000000,25.67,25.8757,25.609,25.82,4274,0
+SAJ.US,D,20260203,000000,25.91,25.94,25.81,25.81,5073,0
+SAJ.US,D,20260204,000000,25.52,25.95,25.52,25.76,3484,0
+SAJ.US,D,20260205,000000,25.76,25.795,25.76,25.795,1192,0
+SAJ.US,D,20260206,000000,25.94,26.09,25.7971,25.88,5479,0
+SAJ.US,D,20260209,000000,26.2757,26.5,26.0507,26.0968,5293,0
+SAJ.US,D,20260210,000000,26.1,26.1,25.62,25.64,11876,0
+SAJ.US,D,20260211,000000,25.75,25.75,25.64,25.7181,3162,0
+SAJ.US,D,20260212,000000,25.74,25.75,25.63,25.7,4642,0
+SAJ.US,D,20260213,000000,25.282,25.43,25.25,25.305,7727,0
+SAJ.US,D,20260217,000000,25.2661,25.3999,25.22,25.28,4445,0
+SAJ.US,D,20260218,000000,25.34,25.34,25.34,25.34,1140,0
diff --git a/daily/us/nyse stocks/2/sbxd-ws.us.txt b/daily/us/nyse stocks/2/sbxd-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5be54ed34a00788c11d0b3483e1cadef17444e2
--- /dev/null
+++ b/daily/us/nyse stocks/2/sbxd-ws.us.txt	
@@ -0,0 +1,202 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBXD-WS.US,D,20241009,000000,0.12,0.2,0.12,0.2,401183,0
+SBXD-WS.US,D,20241014,000000,0.2,0.2,0.2,0.2,100,0
+SBXD-WS.US,D,20241015,000000,0.1666,0.1943,0.12,0.13,213751,0
+SBXD-WS.US,D,20241016,000000,0.14,0.14,0.14,0.14,5051,0
+SBXD-WS.US,D,20241017,000000,0.15,0.15,0.15,0.15,100,0
+SBXD-WS.US,D,20241021,000000,0.14,0.142,0.14,0.142,2151,0
+SBXD-WS.US,D,20241022,000000,0.15,0.16,0.15,0.16,1800,0
+SBXD-WS.US,D,20241023,000000,0.16,0.16,0.16,0.16,100,0
+SBXD-WS.US,D,20241028,000000,0.13,0.13,0.13,0.13,151,0
+SBXD-WS.US,D,20241101,000000,0.1378,0.1378,0.13,0.13,5800,0
+SBXD-WS.US,D,20241104,000000,0.1378,0.1378,0.1301,0.1301,335,0
+SBXD-WS.US,D,20241107,000000,0.1659,0.1725,0.1659,0.1725,1066,0
+SBXD-WS.US,D,20241108,000000,0.2,0.2,0.1842,0.1842,260,0
+SBXD-WS.US,D,20241113,000000,0.18,0.18,0.1799,0.1799,5348,0
+SBXD-WS.US,D,20241115,000000,0.13,0.15,0.13,0.14,1918,0
+SBXD-WS.US,D,20241119,000000,0.14,0.1484,0.14,0.14,67376,0
+SBXD-WS.US,D,20241120,000000,0.1404,0.182,0.1403,0.182,1080,0
+SBXD-WS.US,D,20241121,000000,0.1504,0.1504,0.15,0.15,888,0
+SBXD-WS.US,D,20241122,000000,0.158,0.158,0.15,0.15,3100,0
+SBXD-WS.US,D,20241125,000000,0.15,0.19,0.15,0.19,29383,0
+SBXD-WS.US,D,20241127,000000,0.1641,0.1692,0.1641,0.1659,1842,0
+SBXD-WS.US,D,20241204,000000,0.1999,0.1999,0.1999,0.1999,100,0
+SBXD-WS.US,D,20241211,000000,0.2022,0.2598,0.2022,0.2022,1065,0
+SBXD-WS.US,D,20241226,000000,0.2102,0.2302,0.2002,0.2201,20206,0
+SBXD-WS.US,D,20241227,000000,0.2103,0.2103,0.2103,0.2103,6921,0
+SBXD-WS.US,D,20250110,000000,0.24,0.248,0.24,0.248,800,0
+SBXD-WS.US,D,20250121,000000,0.2001,0.2001,0.2001,0.2001,166,0
+SBXD-WS.US,D,20250122,000000,0.2001,0.21,0.2001,0.21,1446,0
+SBXD-WS.US,D,20250123,000000,0.21,0.210001,0.21,0.210001,13160,0
+SBXD-WS.US,D,20250124,000000,0.241,0.25,0.241,0.25,1700,0
+SBXD-WS.US,D,20250128,000000,0.29,0.29,0.29,0.29,3008,0
+SBXD-WS.US,D,20250129,000000,0.2679,0.2679,0.2679,0.2679,435,0
+SBXD-WS.US,D,20250130,000000,0.2648,0.2648,0.2648,0.2648,334,0
+SBXD-WS.US,D,20250203,000000,0.2633,0.2633,0.25,0.25,250,0
+SBXD-WS.US,D,20250204,000000,0.2695,0.585,0.261,0.39,9109,0
+SBXD-WS.US,D,20250205,000000,0.32,0.45,0.32,0.32,7649,0
+SBXD-WS.US,D,20250206,000000,1.11,1.11,0.35,0.35,628,0
+SBXD-WS.US,D,20250207,000000,0.38,0.6091,0.3,0.4,29998,0
+SBXD-WS.US,D,20250210,000000,0.95,0.95,0.32,0.38,13067,0
+SBXD-WS.US,D,20250211,000000,0.65,0.65,0.3,0.365,34115,0
+SBXD-WS.US,D,20250212,000000,0.49,0.49,0.33,0.4,6298,0
+SBXD-WS.US,D,20250214,000000,0.31,0.316,0.3,0.31,8762,0
+SBXD-WS.US,D,20250218,000000,0.3,0.3003,0.3,0.3003,14068,0
+SBXD-WS.US,D,20250219,000000,0.3456,0.3456,0.3442,0.3442,800,0
+SBXD-WS.US,D,20250220,000000,0.3,0.43,0.3,0.35,13678,0
+SBXD-WS.US,D,20250221,000000,0.415,0.415,0.3101,0.3101,1383,0
+SBXD-WS.US,D,20250224,000000,0.37,0.486,0.3,0.37,23427,0
+SBXD-WS.US,D,20250225,000000,0.31,0.38,0.3099,0.34,5480,0
+SBXD-WS.US,D,20250226,000000,0.361,0.4,0.36,0.4,1678,0
+SBXD-WS.US,D,20250227,000000,0.47,0.47,0.3,0.34,31565,0
+SBXD-WS.US,D,20250228,000000,0.4136,0.432,0.32,0.34,63381,0
+SBXD-WS.US,D,20250303,000000,0.34,0.3762,0.34,0.37,18904,0
+SBXD-WS.US,D,20250304,000000,0.350001,0.36,0.350001,0.36,947,0
+SBXD-WS.US,D,20250306,000000,0.35,0.408995,0.35,0.408995,957,0
+SBXD-WS.US,D,20250307,000000,0.350101,0.3696,0.350101,0.3696,1050,0
+SBXD-WS.US,D,20250310,000000,0.351,0.351,0.351,0.351,278,0
+SBXD-WS.US,D,20250312,000000,0.351,0.4563,0.351,0.4563,382,0
+SBXD-WS.US,D,20250319,000000,0.393,0.47,0.3607,0.4235,9681,0
+SBXD-WS.US,D,20250320,000000,0.3878,0.4236,0.3878,0.4236,3430,0
+SBXD-WS.US,D,20250324,000000,0.3919,0.4237,0.365,0.365,26662,0
+SBXD-WS.US,D,20250325,000000,0.3275,0.4202,0.2978,0.4008,1744,0
+SBXD-WS.US,D,20250327,000000,0.4456,0.4456,0.314,0.3662,1023,0
+SBXD-WS.US,D,20250328,000000,0.2772,0.2772,0.2771,0.2772,460,0
+SBXD-WS.US,D,20250331,000000,0.35,0.35,0.35,0.35,3099,0
+SBXD-WS.US,D,20250401,000000,0.3417,0.3417,0.3,0.3,1806,0
+SBXD-WS.US,D,20250402,000000,0.3,0.300037,0.3,0.3,3877,0
+SBXD-WS.US,D,20250403,000000,0.2363,0.5,0.2363,0.5,502,0
+SBXD-WS.US,D,20250407,000000,0.3199,0.3199,0.3199,0.3199,432,0
+SBXD-WS.US,D,20250408,000000,0.3658,0.3658,0.21,0.22,2242,0
+SBXD-WS.US,D,20250409,000000,0.218,0.243496,0.201,0.243496,645,0
+SBXD-WS.US,D,20250416,000000,0.2501,0.3163,0.2326,0.232651,1683,0
+SBXD-WS.US,D,20250417,000000,0.35,0.35,0.2277,0.2277,1581,0
+SBXD-WS.US,D,20250421,000000,0.252036,0.252036,0.201,0.205,3871,0
+SBXD-WS.US,D,20250422,000000,0.205,0.20501,0.205,0.20501,824,0
+SBXD-WS.US,D,20250423,000000,0.2051,0.2465,0.2051,0.2465,1870,0
+SBXD-WS.US,D,20250424,000000,0.251,0.3,0.25,0.3,421,0
+SBXD-WS.US,D,20250425,000000,0.264,0.264,0.2327,0.2354,320,0
+SBXD-WS.US,D,20250428,000000,0.2326,0.3366,0.2326,0.3366,3412,0
+SBXD-WS.US,D,20250507,000000,0.36,0.37,0.36,0.37,628,0
+SBXD-WS.US,D,20250508,000000,0.37,0.4,0.33,0.4,200334,0
+SBXD-WS.US,D,20250512,000000,0.39,0.39,0.37,0.39,125229,0
+SBXD-WS.US,D,20250513,000000,0.435001,0.435001,0.435001,0.435001,227,0
+SBXD-WS.US,D,20250514,000000,0.38,0.3901,0.38,0.38,280,0
+SBXD-WS.US,D,20250515,000000,0.39,0.39,0.39,0.39,10075,0
+SBXD-WS.US,D,20250519,000000,0.39,0.39,0.39,0.39,100,0
+SBXD-WS.US,D,20250520,000000,0.37,0.37,0.37,0.37,100,0
+SBXD-WS.US,D,20250523,000000,0.435001,0.44001,0.4,0.4,18796,0
+SBXD-WS.US,D,20250528,000000,0.48,0.5,0.48,0.5,2924,0
+SBXD-WS.US,D,20250529,000000,0.4605,0.4905,0.4505,0.4505,977,0
+SBXD-WS.US,D,20250602,000000,0.6462,0.72,0.47,0.66,73311,0
+SBXD-WS.US,D,20250603,000000,0.51,0.53,0.46,0.5278,12268,0
+SBXD-WS.US,D,20250604,000000,0.5,0.5,0.4991,0.5,1290,0
+SBXD-WS.US,D,20250605,000000,0.608,0.608,0.608,0.608,203,0
+SBXD-WS.US,D,20250606,000000,0.4405,0.674,0.41,0.6426,38359,0
+SBXD-WS.US,D,20250609,000000,1.02,1.07,0.67,0.88,370764,0
+SBXD-WS.US,D,20250610,000000,0.9001,1.0125,0.9,0.9,105818,0
+SBXD-WS.US,D,20250611,000000,0.9,1.05,0.9,0.9015,16179,0
+SBXD-WS.US,D,20250612,000000,0.9001,0.9515,0.9,0.9006,6547,0
+SBXD-WS.US,D,20250613,000000,0.9,0.9216,0.8107,0.9,133743,0
+SBXD-WS.US,D,20250616,000000,0.9,0.9001,0.9,0.9,8233,0
+SBXD-WS.US,D,20250617,000000,0.9,0.9,0.9,0.9,8616,0
+SBXD-WS.US,D,20250618,000000,0.8475,0.8501,0.8475,0.85,3608,0
+SBXD-WS.US,D,20250620,000000,0.88,2.12,0.88,1.39,228541,0
+SBXD-WS.US,D,20250623,000000,1.45,1.45,1.1,1.15,132312,0
+SBXD-WS.US,D,20250624,000000,1.2289,1.26,1.11,1.25,3206,0
+SBXD-WS.US,D,20250625,000000,1.16,1.25,1.15,1.2399,41367,0
+SBXD-WS.US,D,20250626,000000,1.25,1.325,1.21,1.24,55564,0
+SBXD-WS.US,D,20250627,000000,1.07,1.2,1.07,1.1999,9554,0
+SBXD-WS.US,D,20250703,000000,1.13,1.14,1.13,1.14,3023,0
+SBXD-WS.US,D,20250707,000000,1.13,1.14,1.11,1.11,10248,0
+SBXD-WS.US,D,20250708,000000,1.11,1.22,1.01,1.01,3151,0
+SBXD-WS.US,D,20250710,000000,0.9601,1,0.8605,0.88,11408,0
+SBXD-WS.US,D,20250711,000000,0.9001,1.0089,0.82,0.82,16500,0
+SBXD-WS.US,D,20250714,000000,0.85,0.9,0.83,0.83,3695,0
+SBXD-WS.US,D,20250715,000000,0.769,0.769,0.769,0.769,193,0
+SBXD-WS.US,D,20250716,000000,0.8968,0.8968,0.8968,0.8968,258,0
+SBXD-WS.US,D,20250717,000000,0.8505,0.8505,0.8505,0.8505,877,0
+SBXD-WS.US,D,20250718,000000,0.7665,0.7665,0.7665,0.7665,192,0
+SBXD-WS.US,D,20250722,000000,0.786,0.95,0.7662,0.95,9565,0
+SBXD-WS.US,D,20250723,000000,0.95,0.95,0.761,0.7627,530,0
+SBXD-WS.US,D,20250725,000000,0.7956,0.929,0.7956,0.81,2147,0
+SBXD-WS.US,D,20250728,000000,0.81,0.81,0.76,0.8,12108,0
+SBXD-WS.US,D,20250729,000000,0.76,0.76,0.757,0.757,1017,0
+SBXD-WS.US,D,20250730,000000,0.701,0.701,0.701,0.701,4000,0
+SBXD-WS.US,D,20250801,000000,0.701,0.701,0.701,0.701,192,0
+SBXD-WS.US,D,20250804,000000,0.701,0.701,0.7,0.7,802,0
+SBXD-WS.US,D,20250805,000000,0.602,0.602,0.602,0.602,9200,0
+SBXD-WS.US,D,20250806,000000,0.6136,0.8,0.6136,0.8,41413,0
+SBXD-WS.US,D,20250807,000000,0.8211,0.8211,0.56,0.6293,171533,0
+SBXD-WS.US,D,20250808,000000,0.607,0.63,0.55,0.61,117265,0
+SBXD-WS.US,D,20250811,000000,0.625,0.625,0.55,0.5505,27848,0
+SBXD-WS.US,D,20250812,000000,0.55,0.57,0.53,0.5405,91418,0
+SBXD-WS.US,D,20250813,000000,0.6,0.6,0.5827,0.5827,92373,0
+SBXD-WS.US,D,20250814,000000,0.58,0.58,0.55,0.55,6799,0
+SBXD-WS.US,D,20250815,000000,0.5748,0.5748,0.55,0.55,907,0
+SBXD-WS.US,D,20250818,000000,0.56,0.56,0.5,0.5,2127,0
+SBXD-WS.US,D,20250819,000000,0.438,0.500001,0.438,0.5,1433,0
+SBXD-WS.US,D,20250825,000000,0.47,0.5,0.47,0.48,3913,0
+SBXD-WS.US,D,20250826,000000,0.47,0.473577,0.47,0.473577,962,0
+SBXD-WS.US,D,20250827,000000,0.37,0.48,0.37,0.45,2376,0
+SBXD-WS.US,D,20250829,000000,0.4,0.4163,0.4,0.4163,483,0
+SBXD-WS.US,D,20250902,000000,0.38,0.42,0.37,0.39,2058,0
+SBXD-WS.US,D,20250903,000000,0.3987,0.401,0.3801,0.3801,11817,0
+SBXD-WS.US,D,20250904,000000,0.4273,0.477,0.3873,0.3873,861,0
+SBXD-WS.US,D,20250905,000000,0.39,0.3905,0.33,0.38,3193,0
+SBXD-WS.US,D,20250908,000000,0.38,0.41,0.38,0.4099,1798,0
+SBXD-WS.US,D,20250912,000000,0.401,0.401,0.361,0.4009,3785,0
+SBXD-WS.US,D,20250915,000000,0.425,0.425,0.4,0.425,1123,0
+SBXD-WS.US,D,20250916,000000,0.438239,0.438239,0.438,0.438,426,0
+SBXD-WS.US,D,20250917,000000,0.478,0.478,0.41,0.41,215559,0
+SBXD-WS.US,D,20250918,000000,0.452634,0.452634,0.452634,0.452634,353,0
+SBXD-WS.US,D,20250922,000000,0.45,0.48,0.45,0.47,4406,0
+SBXD-WS.US,D,20250924,000000,0.48,0.5,0.47,0.47,17855,0
+SBXD-WS.US,D,20250930,000000,0.47,0.47,0.37,0.44,1677,0
+SBXD-WS.US,D,20251002,000000,0.49,0.4985,0.49,0.4985,477,0
+SBXD-WS.US,D,20251007,000000,0.4985,0.4985,0.423,0.423,1001,0
+SBXD-WS.US,D,20251008,000000,0.45,0.5,0.36,0.36,1217,0
+SBXD-WS.US,D,20251009,000000,0.48,0.48,0.48,0.48,696,0
+SBXD-WS.US,D,20251010,000000,0.373,0.373,0.373,0.373,391,0
+SBXD-WS.US,D,20251013,000000,0.373,0.373,0.363,0.363,1522,0
+SBXD-WS.US,D,20251017,000000,0.403,0.403,0.363,0.403,215,0
+SBXD-WS.US,D,20251020,000000,0.4428,0.4835,0.4428,0.48,459,0
+SBXD-WS.US,D,20251021,000000,0.4,0.4546,0.4,0.44,13346,0
+SBXD-WS.US,D,20251022,000000,0.49,0.499998,0.361,0.4496,2782,0
+SBXD-WS.US,D,20251023,000000,0.41,0.45,0.41,0.41,302,0
+SBXD-WS.US,D,20251024,000000,0.49,0.49,0.45,0.4502,418,0
+SBXD-WS.US,D,20251027,000000,0.49999,0.49999,0.4995,0.4995,447,0
+SBXD-WS.US,D,20251029,000000,0.4795,0.48,0.4695,0.48,3347,0
+SBXD-WS.US,D,20251030,000000,0.47,0.4701,0.47,0.4701,3000,0
+SBXD-WS.US,D,20251031,000000,0.45,0.4502,0.45,0.4502,3000,0
+SBXD-WS.US,D,20251110,000000,0.45,0.4505,0.45,0.4505,7000,0
+SBXD-WS.US,D,20251112,000000,0.4001,0.4001,0.4001,0.4001,150,0
+SBXD-WS.US,D,20251117,000000,0.376,0.376,0.333,0.333,12946,0
+SBXD-WS.US,D,20251118,000000,0.321,0.331,0.311,0.311,1200,0
+SBXD-WS.US,D,20251121,000000,0.3101,0.3101,0.31,0.31,506,0
+SBXD-WS.US,D,20251124,000000,0.3691,0.3691,0.3002,0.3052,6320,0
+SBXD-WS.US,D,20251128,000000,0.31,0.31,0.302,0.302,800,0
+SBXD-WS.US,D,20251201,000000,0.302,0.302,0.302,0.302,37559,0
+SBXD-WS.US,D,20251204,000000,0.3,0.3,0.3,0.3,100,0
+SBXD-WS.US,D,20251205,000000,0.3,0.3,0.252,0.28,3000,0
+SBXD-WS.US,D,20251208,000000,0.276,0.3,0.264,0.271,58338,0
+SBXD-WS.US,D,20251210,000000,0.268,0.268,0.252,0.252,220,0
+SBXD-WS.US,D,20251212,000000,0.2606,0.28,0.2606,0.2751,10280,0
+SBXD-WS.US,D,20251215,000000,0.29,0.295,0.26,0.26,2999,0
+SBXD-WS.US,D,20251216,000000,0.27,0.27,0.27,0.27,180,0
+SBXD-WS.US,D,20251222,000000,0.3,0.3002,0.3,0.3,11320,0
+SBXD-WS.US,D,20251223,000000,0.3,0.3002,0.3,0.3001,8668,0
+SBXD-WS.US,D,20251226,000000,0.3072,0.315,0.3,0.3,13282,0
+SBXD-WS.US,D,20251229,000000,0.35,0.35,0.319751,0.319751,860,0
+SBXD-WS.US,D,20251231,000000,0.28,0.2801,0.28,0.2801,632,0
+SBXD-WS.US,D,20260113,000000,0.262,0.262,0.253,0.253,2105,0
+SBXD-WS.US,D,20260116,000000,0.3,0.3001,0.3,0.30001,34357,0
+SBXD-WS.US,D,20260127,000000,0.2677,0.27,0.253,0.253,18125,0
+SBXD-WS.US,D,20260128,000000,0.253,0.284,0.253,0.28,2234,0
+SBXD-WS.US,D,20260130,000000,0.2831,0.2831,0.2731,0.2731,444,0
+SBXD-WS.US,D,20260202,000000,0.2731,0.2821,0.252,0.253,54976,0
+SBXD-WS.US,D,20260203,000000,0.252,0.253,0.25,0.252,7826,0
+SBXD-WS.US,D,20260204,000000,0.2,0.2363,0.0841,0.2328,323431,0
+SBXD-WS.US,D,20260206,000000,0.21,0.2112,0.2021,0.2021,611,0
+SBXD-WS.US,D,20260209,000000,0.2266,0.2266,0.2266,0.2266,100,0
+SBXD-WS.US,D,20260211,000000,0.2819,0.2819,0.2819,0.2819,102,0
diff --git a/daily/us/nyse stocks/2/scd.us.txt b/daily/us/nyse stocks/2/scd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc2cf033bcc58d31de932983d5cdde76c3225196
--- /dev/null
+++ b/daily/us/nyse stocks/2/scd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCD.US,D,20050225,000000,5.02333,5.06759,5.02333,5.05072,204567.56841164,0
+SCD.US,D,20050228,000000,5.05072,5.05641,4.98292,5.01022,232900.34958381,0
+SCD.US,D,20050301,000000,5.01022,5.04331,4.9962,5.02333,148507.59389565,0
+SCD.US,D,20050302,000000,5.01672,5.03661,4.99051,5.02708,178624.40407561,0
+SCD.US,D,20050303,000000,5.02708,5.04028,4.98667,5.00298,215003.31974535,0
+SCD.US,D,20050304,000000,4.98667,5.01672,4.97027,4.98292,294931.09274242,0
+SCD.US,D,20050307,000000,4.98667,5.00656,4.97586,4.9962,289862.7045215,0
+SCD.US,D,20050308,000000,4.97925,4.99932,4.97273,4.98292,242442.44968975,0
+SCD.US,D,20050309,000000,4.97273,4.98292,4.9392,4.94955,367997.71931686,0
+SCD.US,D,20050310,000000,4.94606,4.95661,4.9019,4.93288,232002.3337591,0
+SCD.US,D,20050311,000000,4.926,4.95661,4.91904,4.93288,202491.11140747,0
+SCD.US,D,20050314,000000,4.9293,4.9392,4.9019,4.9019,247214.04531732,0
+SCD.US,D,20050315,000000,4.9019,5.01672,4.87239,4.98667,559144.15207351,0
+SCD.US,D,20050316,000000,4.94313,4.95661,4.87239,4.88623,226043.56775812,0
+SCD.US,D,20050317,000000,4.87605,4.9019,4.85507,4.87239,283896.30047585,0
+SCD.US,D,20050318,000000,4.8788,4.89896,4.85891,4.85891,136580.24155055,0
+SCD.US,D,20050321,000000,4.85891,4.87605,4.79183,4.80539,291654.37157398,0
+SCD.US,D,20050322,000000,4.78963,4.79852,4.73501,4.7514,319385.92951476,0
+SCD.US,D,20050323,000000,4.70128,4.72767,4.65472,4.69808,280609.75896423,0
+SCD.US,D,20050324,000000,4.64729,4.72135,4.64729,4.66086,202188.86306791,0
+SCD.US,D,20050328,000000,4.62769,4.65472,4.6145,4.6408,286577.25415913,0
+SCD.US,D,20050329,000000,4.63768,4.74178,4.61733,4.67122,167001.48236852,0
+SCD.US,D,20050330,000000,4.67122,4.76589,4.67122,4.74178,119878.02013014,0
+SCD.US,D,20050331,000000,4.73501,4.74775,4.71484,4.72767,135983.38291612,0
+SCD.US,D,20050401,000000,4.72483,4.75838,4.68533,4.69808,109138.92930766,0
+SCD.US,D,20050404,000000,4.69102,4.77139,4.65858,4.70825,99899.07754127,0
+SCD.US,D,20050405,000000,4.69413,4.74178,4.69102,4.69413,106465.61366906,0
+SCD.US,D,20050406,000000,4.66086,4.72483,4.66086,4.69413,213520.44792785,0
+SCD.US,D,20050407,000000,4.68533,4.75434,4.68139,4.73172,120173.72157423,0
+SCD.US,D,20050408,000000,4.68533,4.71484,4.62769,4.66398,246023.60149621,0
+SCD.US,D,20050411,000000,4.69413,4.70825,4.67397,4.69808,117798.28967823,0
+SCD.US,D,20050412,000000,4.67122,4.7121,4.65472,4.70825,150000.2860563,0
+SCD.US,D,20050413,000000,4.72135,4.72135,4.64729,4.68139,152983.48807912,0
+SCD.US,D,20050414,000000,4.64729,4.67397,4.6145,4.63474,132404.41340813,0
+SCD.US,D,20050415,000000,4.6145,4.64729,4.5837,4.63474,195326.62549602,0
+SCD.US,D,20050418,000000,4.65472,4.65472,4.5837,4.62036,136279.08436024,0
+SCD.US,D,20050419,000000,4.62439,4.70128,4.61733,4.66086,197417.26744032,0
+SCD.US,D,20050420,000000,4.64729,4.6878,4.6145,4.6408,161922.18265521,0
+SCD.US,D,20050421,000000,4.65472,4.66086,4.58709,4.63474,290148.58562243,0
+SCD.US,D,20050422,000000,4.6439,4.6439,4.59718,4.60451,129723.45972484,0
+SCD.US,D,20050425,000000,4.60451,4.65472,4.60093,4.6439,222758.11739575,0
+SCD.US,D,20050426,000000,4.63474,4.76232,4.61733,4.75838,532903.10399489,0
+SCD.US,D,20050427,000000,4.72483,4.73501,4.69413,4.72135,119283.3437942,0
+SCD.US,D,20050428,000000,4.7121,4.74472,4.69413,4.69808,108847.59246052,0
+SCD.US,D,20050429,000000,4.69808,4.7175,4.65858,4.6878,147009.44598879,0
+SCD.US,D,20050502,000000,4.67122,4.71484,4.66086,4.6781,140158.1199093,0
+SCD.US,D,20050503,000000,4.6781,4.72135,4.66086,4.67122,111525.27269606,0
+SCD.US,D,20050504,000000,4.66728,4.70825,4.66398,4.69413,184590.80812127,0
+SCD.US,D,20050505,000000,4.66728,4.72483,4.66728,4.72483,198905.59500403,0
+SCD.US,D,20050506,000000,4.67122,4.73501,4.67122,4.70477,106465.61366906,0
+SCD.US,D,20050509,000000,4.66398,4.7175,4.65472,4.71484,121072.8285482,0
+SCD.US,D,20050510,000000,4.71484,4.73501,4.6878,4.69102,170570.63153338,0
+SCD.US,D,20050511,000000,4.70128,4.71484,4.67397,4.68533,132113.07656097,0
+SCD.US,D,20050512,000000,4.67122,4.7121,4.67122,4.70825,112424.37967003,0
+SCD.US,D,20050513,000000,4.67122,4.69413,4.66086,4.66086,113617.00578961,0
+SCD.US,D,20050516,000000,4.68533,4.6878,4.62769,4.68139,166103.46654382,0
+SCD.US,D,20050517,000000,4.65472,4.67397,4.62439,4.63474,198905.59500403,0
+SCD.US,D,20050518,000000,4.67397,4.6781,4.63768,4.67122,237969.82895398,0
+SCD.US,D,20050519,000000,4.67397,4.69102,4.66086,4.68533,160139.24479664,0
+SCD.US,D,20050520,000000,4.67397,4.69102,4.67122,4.68533,136580.24155055,0
+SCD.US,D,20050523,000000,4.68533,4.71484,4.67397,4.69413,201589.82213501,0
+SCD.US,D,20050524,000000,4.69102,4.81841,4.69102,4.74775,535287.26508482,0
+SCD.US,D,20050525,000000,4.75434,4.75838,4.69808,4.73501,243341.5566637,0
+SCD.US,D,20050526,000000,4.73914,4.75838,4.69808,4.7175,254672.05037439,0
+SCD.US,D,20050527,000000,4.72483,4.77139,4.71484,4.75434,139865.69191291,0
+SCD.US,D,20050531,000000,4.75838,4.77432,4.7175,4.76589,171768.71339916,0
+SCD.US,D,20050601,000000,4.79457,4.80539,4.75838,4.79852,183692.79229655,0
+SCD.US,D,20050602,000000,4.77835,4.88623,4.77432,4.87239,198608.80241068,0
+SCD.US,D,20050603,000000,4.87239,4.89274,4.84287,4.85891,130314.86261305,0
+SCD.US,D,20050606,000000,4.88623,4.91271,4.84526,4.8821,181005.29171783,0
+SCD.US,D,20050607,000000,4.89584,4.92197,4.84911,4.8788,147911.82641047,0
+SCD.US,D,20050608,000000,4.8788,4.89584,4.84911,4.86588,149696.94656752,0
+SCD.US,D,20050609,000000,4.86588,4.91904,4.86588,4.9019,208754.30804646,0
+SCD.US,D,20050610,000000,4.88623,4.89896,4.83902,4.8788,168788.78482405,0
+SCD.US,D,20050613,000000,4.83902,4.89274,4.81841,4.89274,199199.11414965,0
+SCD.US,D,20050614,000000,4.87239,4.8821,4.83902,4.86588,121373.9857385,0
+SCD.US,D,20050615,000000,4.85507,4.88623,4.82894,4.86936,158355.21578884,0
+SCD.US,D,20050616,000000,4.86588,4.88925,4.84911,4.8821,104372.78942627,0
+SCD.US,D,20050617,000000,4.89584,4.89896,4.85185,4.87239,147009.44598879,0
+SCD.US,D,20050620,000000,4.86588,4.89274,4.84911,4.85891,210838.40309533,0
+SCD.US,D,20050621,000000,4.86588,4.96669,4.83902,4.90612,534093.54781599,0
+SCD.US,D,20050622,000000,4.89584,4.93637,4.88925,4.9293,129723.45972484,0
+SCD.US,D,20050623,000000,4.88925,4.91271,4.8788,4.8788,190852.91361102,0
+SCD.US,D,20050624,000000,4.86194,4.89896,4.80887,4.82894,205167.70049378,0
+SCD.US,D,20050627,000000,4.84287,4.8821,4.81547,4.8788,283596.23443478,0
+SCD.US,D,20050628,000000,4.84911,4.93288,4.84911,4.89584,220978.4529849,0
+SCD.US,D,20050629,000000,4.8788,4.97273,4.83902,4.8821,260337.29722974,0
+SCD.US,D,20050630,000000,4.87239,4.91271,4.87239,4.8821,155973.2369974,0
+SCD.US,D,20050701,000000,4.89274,4.94313,4.89274,4.91647,110340.28462117,0
+SCD.US,D,20050705,000000,4.90612,4.97273,4.90612,4.97273,186380.29287526,0
+SCD.US,D,20050706,000000,4.97586,4.97586,4.9293,4.97273,167585.24721207,0
+SCD.US,D,20050707,000000,4.96238,4.99336,4.94313,4.98292,193238.1658502,0
+SCD.US,D,20050708,000000,4.94955,5.00298,4.94955,4.99932,164318.34638679,0
+SCD.US,D,20050711,000000,5.00298,5.01672,4.96238,4.99336,209046.73604285,0
+SCD.US,D,20050712,000000,4.99336,5.01022,4.9392,4.95661,238269.89499504,0
+SCD.US,D,20050713,000000,4.95661,5.02333,4.9293,5.00298,207255.06899036,0
+SCD.US,D,20050714,000000,4.99051,5.02993,4.95927,5.00656,238865.66248023,0
+SCD.US,D,20050715,000000,5.01672,5.02993,4.98292,5.02993,118688.66745827,0
+SCD.US,D,20050718,000000,5.02993,5.04331,4.9962,4.99932,171466.46505962,0
+SCD.US,D,20050719,000000,5.00298,5.02333,4.99051,4.9962,228727.79488912,0
+SCD.US,D,20050720,000000,4.9962,5.02333,4.96669,5.02333,223064.73033226,0
+SCD.US,D,20050721,000000,5.00298,5.01672,4.97925,5.01022,145824.45791389,0
+SCD.US,D,20050722,000000,5.01672,5.03322,4.96669,4.9962,213221.47303601,0
+SCD.US,D,20050725,000000,4.99336,5.04028,4.99051,5.01672,268086.63913396,0
+SCD.US,D,20050726,000000,5.01343,5.14045,4.97586,5.14045,540056.67841393,0
+SCD.US,D,20050727,000000,5.1279,5.14769,5.05274,5.09628,485789.46209965,0
+SCD.US,D,20050728,000000,5.10681,5.13037,5.09628,5.13037,150901.57532874,0
+SCD.US,D,20050729,000000,5.12396,5.12396,5.07997,5.09343,165207.63301758,0
+SCD.US,D,20050801,000000,5.10444,5.12029,5.09343,5.10444,165207.63301758,0
+SCD.US,D,20050802,000000,5.1168,5.14431,5.11057,5.14431,165509.88135712,0
+SCD.US,D,20050803,000000,5.13752,5.17391,5.13037,5.17391,425551.47714276,0
+SCD.US,D,20050804,000000,5.17391,5.18728,5.16785,5.18728,340255.24988367,0
+SCD.US,D,20050805,000000,5.164,5.18728,5.1279,5.13037,230824.98372887,0
+SCD.US,D,20050808,000000,5.12396,5.15383,5.08363,5.10444,197111.74565306,0
+SCD.US,D,20050809,000000,5.07061,5.1168,5.06759,5.10444,219783.64456684,0
+SCD.US,D,20050810,000000,5.10681,5.17078,5.10681,5.11361,243937.32414888,0
+SCD.US,D,20050811,000000,5.10681,5.16785,5.10681,5.1279,220978.4529849,0
+SCD.US,D,20050812,000000,5.1168,5.1279,5.07317,5.10681,181316.2692513,0
+SCD.US,D,20050815,000000,5.12396,5.15723,5.1168,5.13037,164016.09804722,0
+SCD.US,D,20050816,000000,5.13752,5.15723,5.07061,5.08363,169088.85086512,0
+SCD.US,D,20050817,000000,5.08739,5.16025,5.07685,5.14045,139260.10408458,0
+SCD.US,D,20050818,000000,5.14045,5.17391,5.10681,5.10681,153282.46297095,0
+SCD.US,D,20050819,000000,5.1279,5.14769,5.07997,5.14769,148802.20419051,0
+SCD.US,D,20050822,000000,5.14769,5.14769,5.09059,5.09059,175343.3183102,0
+SCD.US,D,20050823,000000,5.10444,5.164,5.09343,5.1168,480714.52698328,0
+SCD.US,D,20050824,000000,5.12029,5.164,5.08363,5.09343,205766.74142667,0
+SCD.US,D,20050825,000000,5.09628,5.12029,5.07061,5.10681,157760.5394529,0
+SCD.US,D,20050826,000000,5.08739,5.14769,5.07061,5.14769,283011.378442,0
+SCD.US,D,20050829,000000,5.13037,5.18453,5.12396,5.18453,125249.74783985,0
+SCD.US,D,20050830,000000,5.18453,5.18453,5.14769,5.15723,175343.3183102,0
+SCD.US,D,20050831,000000,5.164,5.17078,5.13376,5.16785,206360.32661337,0
+SCD.US,D,20050901,000000,5.14045,5.18453,5.13376,5.164,254076.28288923,0
+SCD.US,D,20050902,000000,5.15723,5.18077,5.14769,5.17391,235881.36930816,0
+SCD.US,D,20050906,000000,5.16785,5.23118,5.16785,5.23118,456851.09309915,0
+SCD.US,D,20050907,000000,5.23457,5.31531,5.22789,5.30853,380215.31735988,0
+SCD.US,D,20050908,000000,5.28177,5.36617,5.28177,5.33172,362620.53586094,0
+SCD.US,D,20050909,000000,5.33172,5.35884,5.29772,5.35141,311925.74215922,0
+SCD.US,D,20050912,000000,5.35141,5.35141,5.28562,5.28562,185193.12250188,0
+SCD.US,D,20050913,000000,5.30138,5.31182,5.26215,5.26215,199199.11414965,0
+SCD.US,D,20050914,000000,5.26215,5.28562,5.23457,5.23852,212020.11772251,0
+SCD.US,D,20050915,000000,5.25886,5.26482,5.19791,5.23118,254968.84296774,0
+SCD.US,D,20050916,000000,5.24749,5.25162,5.20817,5.25162,209347.89323316,0
+SCD.US,D,20050919,000000,5.23852,5.23852,5.14045,5.17391,278830.09455339,0
+SCD.US,D,20050920,000000,5.164,5.19791,5.14769,5.16785,266301.51897691,0
+SCD.US,D,20050921,000000,5.16785,5.20817,5.164,5.18728,277633.10383684,0
+SCD.US,D,20050922,000000,5.15071,5.18077,5.12396,5.15383,223959.47270925,0
+SCD.US,D,20050923,000000,5.16785,5.16785,5.05072,5.14431,230520.55309084,0
+SCD.US,D,20050926,000000,5.15723,5.15723,5.02993,5.08739,220671.84004841,0
+SCD.US,D,20050927,000000,5.07317,5.16025,5.07061,5.13037,499806.36523983,0
+SCD.US,D,20050928,000000,5.13037,5.15383,5.10444,5.13376,126148.85481381,0
+SCD.US,D,20050929,000000,5.1279,5.14045,5.09628,5.14045,154470.72449357,0
+SCD.US,D,20050930,000000,5.13037,5.14769,5.1168,5.13037,81704.163960207,0
+SCD.US,D,20051003,000000,5.13037,5.17391,5.13037,5.17391,61438.249121161,0
+SCD.US,D,20051004,000000,5.18077,5.23118,5.18077,5.22414,192348.8792194,0
+SCD.US,D,20051005,000000,5.21029,5.23118,5.18728,5.20817,152082.19880669,0
+SCD.US,D,20051006,000000,5.19058,5.21862,5.18728,5.19058,127039.23259385,0
+SCD.US,D,20051007,000000,5.19479,5.19479,5.08739,5.10681,216201.40161112,0
+SCD.US,D,20051010,000000,5.08739,5.12029,5.01672,5.04331,168788.78482405,0
+SCD.US,D,20051011,000000,5.05072,5.06319,5.00656,5.05274,189064.52000627,0
+SCD.US,D,20051012,000000,5.04028,5.05072,4.98667,4.99051,148802.20419051,0
+SCD.US,D,20051013,000000,4.93288,4.99336,4.90612,4.94955,164318.34638679,0
+SCD.US,D,20051014,000000,4.94313,4.96238,4.85891,4.9019,181005.29171783,0
+SCD.US,D,20051017,000000,4.9019,4.92197,4.82894,4.86194,143731.6336711,0
+SCD.US,D,20051018,000000,4.85185,4.87239,4.84287,4.85891,96627.812119021,0
+SCD.US,D,20051019,000000,4.86194,4.88623,4.82894,4.86588,129723.45972484,0
+SCD.US,D,20051020,000000,4.88623,4.88623,4.80191,4.81547,159841.36105406,0
+SCD.US,D,20051021,000000,4.84287,4.87239,4.80191,4.82207,73954.822055996,0
+SCD.US,D,20051024,000000,4.82894,4.91647,4.82894,4.91647,150298.16979889,0
+SCD.US,D,20051025,000000,4.90612,5.10031,4.90612,5.05072,477728.05151273,0
+SCD.US,D,20051026,000000,5.02333,5.04028,4.94313,4.97027,104960.91886676,0
+SCD.US,D,20051027,000000,4.94313,4.98292,4.9019,4.91647,81413.918262301,0
+SCD.US,D,20051028,000000,4.9019,4.9293,4.88623,4.92197,98108.50163803,0
+SCD.US,D,20051031,000000,4.94313,4.97027,4.9392,4.95661,119283.3437942,0
+SCD.US,D,20051101,000000,4.926,4.98667,4.926,4.9293,125249.74783985,0
+SCD.US,D,20051102,000000,4.9019,4.97273,4.89584,4.94955,188462.20562564,0
+SCD.US,D,20051103,000000,4.95267,4.99051,4.94955,4.95661,205167.70049378,0
+SCD.US,D,20051104,000000,4.95927,4.9962,4.94955,4.95267,155065.40082951,0
+SCD.US,D,20051107,000000,4.95661,4.97586,4.9293,4.94955,195026.55945495,0
+SCD.US,D,20051108,000000,4.94313,5.02333,4.9392,4.98292,220076.07256323,0
+SCD.US,D,20051109,000000,4.97925,4.98667,4.9392,4.97273,216201.40161112,0
+SCD.US,D,20051110,000000,4.9019,4.94955,4.87605,4.90612,222470.05399633,0
+SCD.US,D,20051111,000000,4.89896,4.926,4.8821,4.91271,155973.2369974,0
+SCD.US,D,20051114,000000,4.90612,4.91647,4.85891,4.88623,165803.40050275,0
+SCD.US,D,20051115,000000,4.8788,4.98667,4.8788,4.94606,497710.26754932,0
+SCD.US,D,20051116,000000,4.95661,4.96669,4.91271,4.95661,254381.8046765,0
+SCD.US,D,20051117,000000,4.91904,4.95661,4.90932,4.90932,228130.93625471,0
+SCD.US,D,20051118,000000,4.91904,4.93288,4.9019,4.91647,281514.32168439,0
+SCD.US,D,20051121,000000,4.926,5.04331,4.89896,4.95661,615505.28377982,0
+SCD.US,D,20051122,000000,4.9392,4.96238,4.90932,4.9293,227530.80417257,0
+SCD.US,D,20051123,000000,4.9293,4.96238,4.90932,4.94606,224256.26530261,0
+SCD.US,D,20051125,000000,4.95267,4.98292,4.93637,4.97273,95124.208465964,0
+SCD.US,D,20051128,000000,4.94955,4.99051,4.94606,4.97273,252876.01872496,0
+SCD.US,D,20051129,000000,4.95927,4.97027,4.90932,4.91647,457458.86322596,0
+SCD.US,D,20051130,000000,4.926,4.926,4.8821,4.9019,307445.48337878,0
+SCD.US,D,20051201,000000,4.89584,4.9392,4.88623,4.93637,348906.97220956,0
+SCD.US,D,20051202,000000,4.9293,4.95267,4.90932,4.93637,145533.12106675,0
+SCD.US,D,20051205,000000,4.92197,4.94313,4.9019,4.91904,249609.11789966,0
+SCD.US,D,20051206,000000,4.91271,4.97027,4.91271,4.926,251095.26316488,0
+SCD.US,D,20051207,000000,4.92197,4.94313,4.87605,4.89584,380215.31735988,0
+SCD.US,D,20051208,000000,4.8788,4.92197,4.85891,4.88925,325346.87781422,0
+SCD.US,D,20051209,000000,4.8788,4.90932,4.86194,4.8788,347712.16379149,0
+SCD.US,D,20051212,000000,4.86588,4.89274,4.86194,4.86936,200094.94767589,0
+SCD.US,D,20051213,000000,4.87239,4.89584,4.85507,4.89274,334894.43366635,0
+SCD.US,D,20051214,000000,4.8788,4.9019,4.85891,4.88623,328327.89753856,0
+SCD.US,D,20051215,000000,4.88925,4.89584,4.84911,4.87239,681409.6067413,0
+SCD.US,D,20051216,000000,4.86588,4.89896,4.86194,4.87239,331608.98330397,0
+SCD.US,D,20051219,000000,4.8788,4.89274,4.85891,4.8788,245719.17085819,0
+SCD.US,D,20051220,000000,4.87239,4.8821,4.81841,4.87239,263928.26937938,0
+SCD.US,D,20051221,000000,4.85185,4.89584,4.84911,4.8788,274655.35756022,0
+SCD.US,D,20051222,000000,4.83481,4.85891,4.82894,4.83481,388865.94853652,0
+SCD.US,D,20051223,000000,4.84287,4.86588,4.82207,4.84911,393035.22978349,0
+SCD.US,D,20051227,000000,4.91647,4.96238,4.9019,4.91647,634588.39284244,0
+SCD.US,D,20051228,000000,4.92197,4.97027,4.90612,4.96238,240954.12212605,0
+SCD.US,D,20051229,000000,4.97925,4.98292,4.9019,4.94606,239760.40485722,0
+SCD.US,D,20051230,000000,4.91904,5.02333,4.9019,4.97586,508749.42441285,0
+SCD.US,D,20060103,000000,4.97273,5.00298,4.95661,4.9962,107955.03238199,0
+SCD.US,D,20060104,000000,5.01343,5.03322,4.99051,5.01672,161631.9369573,0
+SCD.US,D,20060105,000000,4.98667,5.04331,4.98667,5.03322,162224.43099474,0
+SCD.US,D,20060106,000000,5.04331,5.11361,5.02993,5.10444,164911.93157346,0
+SCD.US,D,20060109,000000,5.07317,5.1168,5.07317,5.10031,156851.61213579,0
+SCD.US,D,20060110,000000,5.06759,5.09059,5.06759,5.09059,155973.2369974,0
+SCD.US,D,20060111,000000,5.07685,5.10681,5.06062,5.10444,140158.1199093,0
+SCD.US,D,20060112,000000,5.10031,5.11361,5.09059,5.10031,134493.9642032,0
+SCD.US,D,20060113,000000,5.09343,5.11361,5.08739,5.09343,243937.32414888,0
+SCD.US,D,20060117,000000,5.07317,5.09343,5.01919,5.04028,195628.87383557,0
+SCD.US,D,20060118,000000,5.01919,5.06759,5.01672,5.04331,107351.62685213,0
+SCD.US,D,20060119,000000,5.05274,5.09343,5.05072,5.07317,193832.84218613,0
+SCD.US,D,20060120,000000,5.06759,5.09059,5.04331,5.04716,164318.34638679,0
+SCD.US,D,20060123,000000,5.04716,5.09059,5.04331,5.06759,165207.63301758,0
+SCD.US,D,20060124,000000,5.06759,5.12396,5.06759,5.10681,193832.84218613,0
+SCD.US,D,20060125,000000,5.10681,5.16785,5.10444,5.15383,411822.63740201,0
+SCD.US,D,20060126,000000,5.14769,5.15071,5.09059,5.09059,186380.29287526,0
+SCD.US,D,20060127,000000,5.09059,5.17803,5.09059,5.14769,232607.92158743,0
+SCD.US,D,20060130,000000,5.13376,5.14431,5.08739,5.10681,158052.96744929,0
+SCD.US,D,20060131,000000,5.10681,5.1168,5.07317,5.10681,175343.3183102,0
+SCD.US,D,20060201,000000,5.08739,5.13752,5.08739,5.10681,186981.51610664,0
+SCD.US,D,20060202,000000,5.1279,5.14045,5.08363,5.08739,134196.08046061,0
+SCD.US,D,20060203,000000,5.07317,5.09343,5.06319,5.08739,131807.55477372,0
+SCD.US,D,20060206,000000,5.06062,5.09628,5.05641,5.09343,161331.87091624,0
+SCD.US,D,20060207,000000,5.08363,5.11361,5.06062,5.08739,251985.64094491,0
+SCD.US,D,20060208,000000,5.07685,5.10031,5.07061,5.08363,133292.60888968,0
+SCD.US,D,20060209,000000,5.08363,5.10444,5.06319,5.06759,250199.42963864,0
+SCD.US,D,20060210,000000,5.07997,5.09628,5.04716,5.07061,129723.45972484,0
+SCD.US,D,20060213,000000,5.06759,5.10444,5.05274,5.07061,155065.40082951,0
+SCD.US,D,20060214,000000,5.05072,5.12396,5.05072,5.10031,194136.18167492,0
+SCD.US,D,20060215,000000,5.08739,5.13037,5.04028,5.07061,309242.60617746,0
+SCD.US,D,20060216,000000,5.01343,5.10031,5.01343,5.06759,159542.38616223,0
+SCD.US,D,20060217,000000,5.04331,5.07997,5.04028,5.05072,166697.05173051,0
+SCD.US,D,20060221,000000,5.05641,5.09059,5.05274,5.08363,269582.60474232,0
+SCD.US,D,20060222,000000,5.07685,5.16785,5.07685,5.12396,379323.8484306,0
+SCD.US,D,20060223,000000,5.09343,5.1168,5.09343,5.10681,198318.55671277,0
+SCD.US,D,20060224,000000,5.10031,5.164,5.10031,5.13376,178031.91003817,0
+SCD.US,D,20060227,000000,5.13376,5.16025,5.12029,5.14431,194136.18167492,0
+SCD.US,D,20060228,000000,5.13376,5.15723,5.13037,5.13037,284789.9517036,0
+SCD.US,D,20060301,000000,5.14431,5.17803,5.14045,5.14769,170570.63153338,0
+SCD.US,D,20060302,000000,5.13752,5.17803,5.1279,5.16025,145233.05502568,0
+SCD.US,D,20060303,000000,5.15383,5.17803,5.13037,5.15071,116904.63845048,0
+SCD.US,D,20060306,000000,5.14769,5.16025,5.10681,5.1279,287476.36113308,0
+SCD.US,D,20060307,000000,5.10681,5.13752,5.09343,5.12029,169980.31979441,0
+SCD.US,D,20060308,000000,5.09628,5.1168,5.08739,5.09343,118088.53537613,0
+SCD.US,D,20060309,000000,5.08739,5.10681,5.08363,5.08739,144934.08013385,0
+SCD.US,D,20060310,000000,5.08739,5.12396,5.08739,5.09059,198015.21722398,0
+SCD.US,D,20060313,000000,5.09059,5.12029,5.09059,5.1168,142540.09870075,0
+SCD.US,D,20060314,000000,5.11057,5.13037,5.09343,5.13037,309242.60617746,0
+SCD.US,D,20060315,000000,5.11057,5.13752,5.10681,5.1279,682308.71371526,0
+SCD.US,D,20060316,000000,5.14431,5.16785,5.12029,5.15071,197417.26744032,0
+SCD.US,D,20060317,000000,5.1279,5.15723,5.1279,5.14769,210838.40309533,0
+SCD.US,D,20060320,000000,5.13752,5.17078,5.13752,5.16025,215615.45446911,0
+SCD.US,D,20060321,000000,5.14769,5.16785,5.13037,5.14769,230824.98372887,0
+SCD.US,D,20060322,000000,5.1279,5.17078,5.1279,5.15071,235585.66786406,0
+SCD.US,D,20060323,000000,5.14769,5.18453,5.13376,5.164,229322.47122504,0
+SCD.US,D,20060324,000000,5.13037,5.17078,5.13037,5.14769,172665.63807463,0
+SCD.US,D,20060327,000000,5.14045,5.16025,5.12029,5.12029,169386.73460771,0
+SCD.US,D,20060328,000000,5.12029,5.14769,5.06759,5.09343,191745.47368954,0
+SCD.US,D,20060329,000000,5.09059,5.18453,5.09059,5.14769,359044.83980067,0
+SCD.US,D,20060330,000000,5.12396,5.13752,5.12396,5.1279,101980.99029165,0
+SCD.US,D,20060331,000000,5.10444,5.15723,5.10444,5.14045,174749.73312351,0
+SCD.US,D,20060403,000000,5.14045,5.16025,5.13376,5.14769,189661.37864068,0
+SCD.US,D,20060404,000000,5.14769,5.15723,5.1168,5.14769,133589.40148303,0
+SCD.US,D,20060405,000000,5.13376,5.16785,5.13037,5.16025,147911.82641047,0
+SCD.US,D,20060406,000000,5.13376,5.15383,5.12396,5.13752,192647.85411122,0
+SCD.US,D,20060407,000000,5.11057,5.13037,5.10681,5.11361,240365.99268556,0
+SCD.US,D,20060410,000000,5.11057,5.1279,5.10444,5.12029,172665.63807463,0
+SCD.US,D,20060411,000000,5.11057,5.12029,5.10444,5.10681,149696.94656752,0
+SCD.US,D,20060412,000000,5.10444,5.1279,5.10031,5.11361,172959.15722027,0
+SCD.US,D,20060413,000000,5.11361,5.12029,5.09628,5.10444,179528.96679577,0
+SCD.US,D,20060417,000000,5.07997,5.10031,5.06759,5.09628,187872.98503592,0
+SCD.US,D,20060418,000000,5.05072,5.1168,5.05072,5.1168,240658.42068196,0
+SCD.US,D,20060419,000000,5.11361,5.1279,5.07685,5.08363,165803.40050275,0
+SCD.US,D,20060420,000000,5.10444,5.12029,5.08363,5.11361,156851.61213579,0
+SCD.US,D,20060421,000000,5.06319,5.10681,5.06319,5.10681,323264.96506383,0
+SCD.US,D,20060424,000000,5.09628,5.10031,5.06759,5.09628,250491.85763501,0
+SCD.US,D,20060425,000000,5.09628,5.10681,5.06319,5.07061,359630.78694268,0
+SCD.US,D,20060426,000000,5.06319,5.12396,5.05072,5.07317,443731.11463447,0
+SCD.US,D,20060427,000000,5.06062,5.09628,5.04331,5.07685,95729.796294299,0
+SCD.US,D,20060428,000000,5.07317,5.10681,5.05072,5.07685,150298.16979889,0
+SCD.US,D,20060501,000000,5.07997,5.09628,5.07317,5.07317,170274.93008926,0
+SCD.US,D,20060502,000000,5.08739,5.10444,5.07317,5.08739,224256.26530261,0
+SCD.US,D,20060503,000000,5.08739,5.09628,5.08739,5.09059,187277.21755074,0
+SCD.US,D,20060504,000000,5.09059,5.10444,5.05641,5.06759,291048.78374564,0
+SCD.US,D,20060505,000000,5.08739,5.1168,5.07997,5.09343,195326.62549602,0
+SCD.US,D,20060508,000000,5.10444,5.14769,5.10444,5.12029,250199.42963864,0
+SCD.US,D,20060509,000000,5.1279,5.14769,5.1279,5.1279,215305.56808488,0
+SCD.US,D,20060510,000000,5.13376,5.14769,5.11057,5.12396,218289.86125695,0
+SCD.US,D,20060511,000000,5.13037,5.13037,5.07317,5.09343,405861.68910256,0
+SCD.US,D,20060512,000000,5.07685,5.10681,5.06759,5.08739,430607.86272205,0
+SCD.US,D,20060515,000000,5.08363,5.08363,5.02708,5.03322,155973.2369974,0
+SCD.US,D,20060516,000000,5.05641,5.08739,5.03661,5.05274,212914.86009951,0
+SCD.US,D,20060517,000000,5.04331,5.04716,5.01343,5.01343,225449.98257143,0
+SCD.US,D,20060518,000000,5.01343,5.06062,4.99051,5.02993,248110.96999281,0
+SCD.US,D,20060519,000000,4.98292,5.01343,4.98292,5.00298,203085.78774339,0
+SCD.US,D,20060522,000000,4.98667,4.98667,4.9392,4.97586,158052.96744929,0
+SCD.US,D,20060523,000000,4.99932,5.03322,4.97925,4.97925,167296.09266341,0
+SCD.US,D,20060524,000000,4.99336,5.01672,4.94313,5.00298,316995.22152939,0
+SCD.US,D,20060525,000000,5.00298,5.02333,4.96238,4.99336,113323.48664399,0
+SCD.US,D,20060526,000000,4.99932,5.04331,4.98667,5.00656,127337.11633643,0
+SCD.US,D,20060530,000000,5.01022,5.02333,4.9962,5.00298,92438.890185724,0
+SCD.US,D,20060531,000000,5.00298,5.01343,4.97586,5.01022,139260.10408458,0
+SCD.US,D,20060601,000000,5.02993,5.05072,5.00656,5.04331,168185.3792942,0
+SCD.US,D,20060602,000000,5.04028,5.09343,5.04028,5.09343,130919.35929215,0
+SCD.US,D,20060605,000000,5.07997,5.09343,5.07317,5.07317,144034.97315989,0
+SCD.US,D,20060606,000000,5.05641,5.06062,5.01672,5.03661,195026.55945495,0
+SCD.US,D,20060607,000000,5.02708,5.06319,5.01672,5.04331,201888.79702684,0
+SCD.US,D,20060608,000000,5.01672,5.01672,4.98292,5.01343,113323.48664399,0
+SCD.US,D,20060609,000000,5.01022,5.04028,5.00656,5.03322,118088.53537613,0
+SCD.US,D,20060612,000000,5.02333,5.04331,5.02333,5.04028,182206.64703133,0
+SCD.US,D,20060613,000000,5.01919,5.02708,4.98292,5.00298,172065.50599251,0
+SCD.US,D,20060614,000000,4.98667,5.01343,4.97273,4.97586,119582.31868602,0
+SCD.US,D,20060615,000000,4.97925,5.02333,4.97273,5.01343,126448.92085487,0
+SCD.US,D,20060616,000000,5.01672,5.01672,4.98292,4.98667,92748.776569954,0
+SCD.US,D,20060619,000000,4.98667,4.99336,4.94955,4.94955,75438.785022729,0
+SCD.US,D,20060620,000000,4.94955,4.96238,4.92197,4.94313,155065.40082951,0
+SCD.US,D,20060621,000000,4.95267,4.96669,4.92197,4.95267,155668.80635937,0
+SCD.US,D,20060622,000000,4.9392,4.96238,4.87605,4.90932,152082.19880669,0
+SCD.US,D,20060623,000000,4.86588,4.91271,4.86588,4.91271,71572.843264544,0
+SCD.US,D,20060626,000000,4.9019,4.91904,4.8788,4.89896,106753.67706849,0
+SCD.US,D,20060627,000000,4.8821,4.89584,4.84526,4.85891,79028.66602313,0
+SCD.US,D,20060628,000000,4.8821,4.89896,4.87239,4.87605,79028.66602313,0
+SCD.US,D,20060629,000000,4.8821,4.99051,4.85891,4.91647,403178.5531208,0
+SCD.US,D,20060630,000000,4.91271,4.9293,4.89274,4.90612,197417.26744032,0
+SCD.US,D,20060703,000000,4.91904,4.97586,4.91904,4.97586,138071.84256196,0
+SCD.US,D,20060705,000000,4.97273,4.97273,4.90612,4.92197,155973.2369974,0
+SCD.US,D,20060706,000000,4.92197,4.97027,4.92197,4.93637,206659.3015052,0
+SCD.US,D,20060707,000000,4.94313,4.94955,4.90612,4.91647,415400.51576077,0
+SCD.US,D,20060710,000000,4.91904,4.94313,4.90612,4.91271,356665.0433077,0
+SCD.US,D,20060711,000000,4.91647,4.93288,4.90932,4.92197,382901.72678935,0
+SCD.US,D,20060712,000000,4.926,4.93637,4.91647,4.9293,395422.66432115,0
+SCD.US,D,20060713,000000,4.9019,4.91271,4.84911,4.87605,1248009.5815733,0
+SCD.US,D,20060714,000000,4.8788,4.8821,4.84526,4.85891,1665202.8555359,0
+SCD.US,D,20060717,000000,4.83902,4.86936,4.83902,4.86588,365001.42350317,0
+SCD.US,D,20060718,000000,4.83902,4.8788,4.83902,4.85891,361130.02599877,0
+SCD.US,D,20060719,000000,4.85891,4.926,4.85891,4.92197,618188.41976158,0
+SCD.US,D,20060720,000000,4.926,4.926,4.85507,4.90932,419881.86569045,0
+SCD.US,D,20060721,000000,4.89274,4.89274,4.84287,4.84911,111232.84469968,0
+SCD.US,D,20060724,000000,4.86194,4.90932,4.86194,4.89896,159841.36105406,0
+SCD.US,D,20060725,000000,4.88623,4.92197,4.8788,4.89584,232002.3337591,0
+SCD.US,D,20060726,000000,4.90932,5.01672,4.89584,4.9392,433894.40423366,0
+SCD.US,D,20060727,000000,4.94313,4.95927,4.91904,4.93637,149102.27023158,0
+SCD.US,D,20060728,000000,4.93288,4.9962,4.9293,4.96238,241248.73242093,0
+SCD.US,D,20060731,000000,4.95267,4.98667,4.94313,4.98667,236779.38513288,0
+SCD.US,D,20060801,000000,4.95927,4.97027,4.90612,4.96238,298510.06225043,0
+SCD.US,D,20060802,000000,4.94955,4.98667,4.94313,4.96238,248110.96999281,0
+SCD.US,D,20060803,000000,4.95927,5.00298,4.94313,4.9962,319385.92951476,0
+SCD.US,D,20060804,000000,5.01919,5.04331,5.01672,5.04331,489958.74334662,0
+SCD.US,D,20060807,000000,5.03661,5.04028,5.00656,5.01672,419881.86569045,0
+SCD.US,D,20060808,000000,5.02993,5.03661,5.01672,5.02333,243043.67292112,0
+SCD.US,D,20060809,000000,5.01919,5.04716,4.97586,5.00298,462229.3677043,0
+SCD.US,D,20060810,000000,4.98667,5.03661,4.96238,5.02993,193832.84218613,0
+SCD.US,D,20060811,000000,5.02708,5.02708,5.00298,5.02333,180420.43572506,0
+SCD.US,D,20060814,000000,5.02333,5.05641,5.02333,5.04028,162224.43099474,0
+SCD.US,D,20060815,000000,5.05072,5.07997,5.05072,5.05274,168185.3792942,0
+SCD.US,D,20060816,000000,5.08739,5.08739,5.05072,5.07997,135384.34198324,0
+SCD.US,D,20060817,000000,5.06759,5.08363,5.04716,5.07061,275549.00878798,0
+SCD.US,D,20060818,000000,5.04331,5.06062,5.02993,5.04331,194136.18167492,0
+SCD.US,D,20060821,000000,5.04028,5.06759,5.03661,5.04716,223064.73033226,0
+SCD.US,D,20060822,000000,5.04028,5.07061,5.03661,5.05641,222470.05399633,0
+SCD.US,D,20060823,000000,5.07061,5.13037,5.02333,5.04331,388566.97364469,0
+SCD.US,D,20060824,000000,5.04331,5.05274,5.03322,5.05274,218289.86125695,0
+SCD.US,D,20060825,000000,5.06062,5.1279,5.04716,5.07997,262423.57457709,0
+SCD.US,D,20060828,000000,5.05274,5.08739,5.05274,5.08739,288966.87099526,0
+SCD.US,D,20060829,000000,5.08739,5.10444,5.06319,5.10444,187567.46324864,0
+SCD.US,D,20060830,000000,5.09343,5.11057,5.08739,5.10031,223655.04207122,0
+SCD.US,D,20060831,000000,5.09343,5.1168,5.09343,5.11361,285390.08378573,0
+SCD.US,D,20060901,000000,5.1279,5.1279,5.11361,5.1279,175640.11090354,0
+SCD.US,D,20060905,000000,5.1279,5.1279,5.09343,5.11361,251685.57490384,0
+SCD.US,D,20060906,000000,5.08739,5.10444,5.06759,5.06759,237675.21865912,0
+SCD.US,D,20060907,000000,5.06319,5.06759,5.01919,5.05641,302682.61694512,0
+SCD.US,D,20060908,000000,5.04716,5.08739,5.04028,5.07997,165803.40050275,0
+SCD.US,D,20060911,000000,5.07997,5.07997,5.04028,5.06759,279423.67974008,0
+SCD.US,D,20060912,000000,5.07061,5.08363,5.04716,5.07317,225743.50171706,0
+SCD.US,D,20060913,000000,5.07997,5.09628,5.06759,5.08363,286577.25415913,0
+SCD.US,D,20060914,000000,5.07317,5.09059,5.07061,5.08739,161922.18265521,0
+SCD.US,D,20060915,000000,5.10444,5.10681,5.08363,5.08739,232002.3337591,0
+SCD.US,D,20060918,000000,5.09628,5.09628,5.06062,5.07685,240954.12212605,0
+SCD.US,D,20060919,000000,5.07317,5.10031,5.06062,5.07997,251095.26316488,0
+SCD.US,D,20060920,000000,5.06319,5.07317,5.04331,5.06759,243341.5566637,0
+SCD.US,D,20060921,000000,5.05274,5.07685,5.04331,5.05641,186981.51610664,0
+SCD.US,D,20060922,000000,5.04028,5.06062,5.02708,5.04331,156851.61213579,0
+SCD.US,D,20060925,000000,5.05072,5.07317,5.01672,5.06759,410337.58328605,0
+SCD.US,D,20060926,000000,5.06759,5.08739,5.02993,5.06759,285097.65578935,0
+SCD.US,D,20060927,000000,5.07061,5.08739,5.05274,5.08363,181316.2692513,0
+SCD.US,D,20060928,000000,5.08739,5.10681,5.06759,5.10681,211433.07943126,0
+SCD.US,D,20060929,000000,5.10681,5.1279,5.08363,5.09343,283011.378442,0
+SCD.US,D,20061002,000000,5.09343,5.12029,5.07685,5.1168,158355.21578884,0
+SCD.US,D,20061003,000000,5.11057,5.12029,5.07685,5.09628,269582.60474232,0
+SCD.US,D,20061004,000000,5.09059,5.13037,5.09059,5.1279,182804.59681499,0
+SCD.US,D,20061005,000000,5.13037,5.15071,5.1279,5.15071,244237.39018994,0
+SCD.US,D,20061006,000000,5.16025,5.16025,5.13037,5.14769,257948.77154285,0
+SCD.US,D,20061009,000000,5.15071,5.17078,5.13376,5.16785,161331.87091624,0
+SCD.US,D,20061010,000000,5.16785,5.17803,5.15071,5.17803,155363.2845721,0
+SCD.US,D,20061011,000000,5.18077,5.18453,5.15723,5.16785,179217.9892623,0
+SCD.US,D,20061012,000000,5.18453,5.20817,5.16025,5.20817,239454.88306995,0
+SCD.US,D,20061013,000000,5.21422,5.23457,5.18728,5.19791,296124.81001125,0
+SCD.US,D,20061016,000000,5.20817,5.20817,5.17803,5.20817,190852.91361102,0
+SCD.US,D,20061017,000000,5.21422,5.21422,5.16785,5.19479,253783.85489283,0
+SCD.US,D,20061018,000000,5.17803,5.19479,5.13376,5.14769,183995.04063609,0
+SCD.US,D,20061019,000000,5.14769,5.19479,5.14769,5.18728,228727.79488912,0
+SCD.US,D,20061020,000000,5.17803,5.19058,5.16785,5.17803,151795.2265565,0
+SCD.US,D,20061023,000000,5.16785,5.20442,5.16785,5.18728,303574.08587439,0
+SCD.US,D,20061024,000000,5.19058,5.24749,5.17803,5.21862,458054.63071114,0
+SCD.US,D,20061025,000000,5.20817,5.24118,5.20817,5.22137,192940.28210761,0
+SCD.US,D,20061026,000000,5.23852,5.25162,5.21862,5.24749,271671.06438814,0
+SCD.US,D,20061027,000000,5.25162,5.27838,5.22789,5.22789,209941.47841984,0
+SCD.US,D,20061030,000000,5.23457,5.26783,5.21422,5.26215,218887.8110406,0
+SCD.US,D,20061031,000000,5.25436,5.26215,5.23457,5.24428,212020.11772251,0
+SCD.US,D,20061101,000000,5.24118,5.26215,5.20817,5.23118,183106.84515453,0
+SCD.US,D,20061102,000000,5.20817,5.20817,5.15723,5.15723,344731.14406715,0
+SCD.US,D,20061103,000000,5.16025,5.17391,5.14769,5.16025,119582.31868602,0
+SCD.US,D,20061106,000000,5.164,5.19058,5.164,5.19058,217987.61291741,0
+SCD.US,D,20061107,000000,5.20442,5.25436,5.18077,5.21029,158944.43637858,0
+SCD.US,D,20061108,000000,5.21029,5.25162,5.19791,5.22414,189064.52000627,0
+SCD.US,D,20061109,000000,5.25162,5.25886,5.21862,5.21862,182206.64703133,0
+SCD.US,D,20061110,000000,5.23457,5.25436,5.21862,5.24428,168788.78482405,0
+SCD.US,D,20061113,000000,5.25162,5.26215,5.23852,5.24118,253182.63166146,0
+SCD.US,D,20061114,000000,5.25436,5.28562,5.25162,5.27481,289561.54733119,0
+SCD.US,D,20061115,000000,5.26215,5.28562,5.23852,5.26482,255264.54441184,0
+SCD.US,D,20061116,000000,5.26215,5.30542,5.26215,5.28177,244532.00048481,0
+SCD.US,D,20061117,000000,5.27838,5.29158,5.24118,5.27838,295825.83511942,0
+SCD.US,D,20061120,000000,5.29158,5.37442,5.27481,5.32135,564510.42403704,0
+SCD.US,D,20061121,000000,5.3253,5.33172,5.30542,5.31182,211729.87202461,0
+SCD.US,D,20061122,000000,5.30542,5.35141,5.28562,5.33172,437179.85459604,0
+SCD.US,D,20061124,000000,5.37442,5.37442,5.32135,5.36233,149696.94656752,0
+SCD.US,D,20061127,000000,5.36233,5.36883,5.32135,5.33869,328925.84732223,0
+SCD.US,D,20061128,000000,5.35141,5.38231,5.29158,5.35141,329826.04544542,0
+SCD.US,D,20061129,000000,5.35499,5.41603,5.35141,5.39239,257051.84686736,0
+SCD.US,D,20061130,000000,5.39486,5.41603,5.38671,5.41603,264213.05933109,0
+SCD.US,D,20061201,000000,5.40604,5.4119,5.34868,5.39798,314016.38410354,0
+SCD.US,D,20061204,000000,5.35499,5.40604,5.35499,5.40247,318483.54909309,0
+SCD.US,D,20061205,000000,5.40247,5.40604,5.37442,5.39798,228727.79488912,0
+SCD.US,D,20061206,000000,5.40604,5.41814,5.37781,5.38231,245719.17085819,0
+SCD.US,D,20061207,000000,5.38918,5.4297,5.38918,5.39486,316699.52008529,0
+SCD.US,D,20061208,000000,5.41814,5.42556,5.38231,5.40247,217096.14398812,0
+SCD.US,D,20061211,000000,5.40247,5.42116,5.40247,5.41603,201888.79702684,0
+SCD.US,D,20061212,000000,5.41814,5.43629,5.39798,5.41814,420177.56713455,0
+SCD.US,D,20061213,000000,5.41814,5.43629,5.40979,5.41814,244237.39018994,0
+SCD.US,D,20061214,000000,5.41603,5.43629,5.37442,5.40247,282406.88176291,0
+SCD.US,D,20061215,000000,5.41603,5.44252,5.41603,5.41814,232607.92158743,0
+SCD.US,D,20061218,000000,5.43629,5.45599,5.41814,5.44252,212321.27491282,0
+SCD.US,D,20061219,000000,5.43234,5.47551,5.4119,5.47551,855864.72956995,0
+SCD.US,D,20061220,000000,5.49961,5.52234,5.44252,5.52234,413023.99271552,0
+SCD.US,D,20061221,000000,5.53674,5.54049,5.46854,5.53335,276732.90571364,0
+SCD.US,D,20061222,000000,5.49961,5.52234,5.46002,5.48669,285097.65578935,0
+SCD.US,D,20061226,000000,5.49961,5.53674,5.49961,5.52052,182804.59681499,0
+SCD.US,D,20061227,000000,5.52583,5.5438,5.52583,5.54049,212020.11772251,0
+SCD.US,D,20061228,000000,5.5438,5.67109,5.52234,5.5755,778626.63945005,0
+SCD.US,D,20061229,000000,5.56661,5.58301,5.52583,5.56661,204266.41122134,0
+SCD.US,D,20070103,000000,5.56661,5.56954,5.52234,5.5438,295223.52073881,0
+SCD.US,D,20070104,000000,5.52949,5.55287,5.49613,5.54049,277038.42750091,0
+SCD.US,D,20070105,000000,5.52234,5.52949,5.492,5.49961,156561.36643788,0
+SCD.US,D,20070108,000000,5.503,5.51327,5.46854,5.50639,168185.3792942,0
+SCD.US,D,20070109,000000,5.503,5.50639,5.46854,5.49961,221273.06327977,0
+SCD.US,D,20070110,000000,5.47148,5.503,5.46634,5.49961,247814.17739946,0
+SCD.US,D,20070111,000000,5.49613,5.54892,5.48293,5.5438,232306.76439712,0
+SCD.US,D,20070112,000000,5.52583,5.56661,5.51327,5.54049,254076.28288923,0
+SCD.US,D,20070116,000000,5.54892,5.5755,5.52234,5.56661,175343.3183102,0
+SCD.US,D,20070117,000000,5.56954,5.5732,5.53335,5.55287,249003.53007133,0
+SCD.US,D,20070118,000000,5.5732,5.5755,5.49613,5.56037,228130.93625471,0
+SCD.US,D,20070119,000000,5.54892,5.5556,5.49961,5.54892,181616.33529235,0
+SCD.US,D,20070122,000000,5.54892,5.54892,5.49613,5.51593,235585.66786406,0
+SCD.US,D,20070123,000000,5.52052,5.53335,5.49613,5.52583,300595.24844853,0
+SCD.US,D,20070124,000000,5.53674,5.57971,5.52052,5.53674,511728.26183872,0
+SCD.US,D,20070125,000000,5.54049,5.54892,5.49613,5.50987,192647.85411122,0
+SCD.US,D,20070126,000000,5.49613,5.51327,5.47551,5.50639,225151.00767961,0
+SCD.US,D,20070129,000000,5.503,5.51327,5.47551,5.49613,159542.38616223,0
+SCD.US,D,20070130,000000,5.49961,5.52052,5.49613,5.52052,166103.46654382,0
+SCD.US,D,20070131,000000,5.50639,5.5438,5.49613,5.5438,181903.30754254,0
+SCD.US,D,20070201,000000,5.54653,5.54892,5.52052,5.54892,238569.96103612,0
+SCD.US,D,20070202,000000,5.54049,5.59026,5.53674,5.57971,237969.82895398,0
+SCD.US,D,20070205,000000,5.59026,5.59309,5.56661,5.59026,145533.12106675,0
+SCD.US,D,20070206,000000,5.51327,5.60244,5.51327,5.59969,268086.63913396,0
+SCD.US,D,20070207,000000,5.59969,5.61298,5.5755,5.59026,160737.19458029,0
+SCD.US,D,20070208,000000,5.59309,5.59309,5.56661,5.58769,198318.55671277,0
+SCD.US,D,20070209,000000,5.59969,5.60244,5.56661,5.56954,157457.19996413,0
+SCD.US,D,20070212,000000,5.59026,5.59666,5.54892,5.56661,240365.99268556,0
+SCD.US,D,20070213,000000,5.57971,5.61298,5.56661,5.60721,370368.78661592,0
+SCD.US,D,20070214,000000,5.62306,5.66806,5.6107,5.66,403778.68520294,0
+SCD.US,D,20070215,000000,5.66806,5.67109,5.63993,5.66806,277924.44068399,0
+SCD.US,D,20070216,000000,5.65697,5.65697,5.62306,5.65349,223655.04207122,0
+SCD.US,D,20070220,000000,5.65349,5.67979,5.62022,5.65697,237375.15261806,0
+SCD.US,D,20070221,000000,5.63993,5.70747,5.61298,5.67686,515021.35024577,0
+SCD.US,D,20070222,000000,5.66806,5.68336,5.64414,5.66402,263928.26937938,0
+SCD.US,D,20070223,000000,5.66402,5.70096,5.66,5.67979,229919.32985948,0
+SCD.US,D,20070226,000000,5.68749,5.69088,5.64992,5.66806,221579.67621629,0
+SCD.US,D,20070227,000000,5.64763,5.64763,5.54892,5.55287,302983.77413543,0
+SCD.US,D,20070228,000000,5.5556,5.62306,5.55287,5.57971,172959.15722027,0
+SCD.US,D,20070301,000000,5.54892,5.5755,5.47551,5.56422,209941.47841984,0
+SCD.US,D,20070302,000000,5.5732,5.58769,5.492,5.52234,178923.37896744,0
+SCD.US,D,20070305,000000,5.50987,5.54049,5.48293,5.48293,221579.67621629,0
+SCD.US,D,20070306,000000,5.51327,5.56661,5.492,5.53674,260630.81637537,0
+SCD.US,D,20070307,000000,5.53674,5.56661,5.50987,5.54892,225151.00767961,0
+SCD.US,D,20070308,000000,5.58301,5.60721,5.56661,5.59026,169088.85086512,0
+SCD.US,D,20070309,000000,5.60244,5.61298,5.57971,5.59309,144330.67460399,0
+SCD.US,D,20070312,000000,5.57971,5.59969,5.51327,5.59026,174454.0316794,0
+SCD.US,D,20070313,000000,5.56661,5.5732,5.492,5.492,117798.28967823,0
+SCD.US,D,20070314,000000,5.50639,5.54892,5.43234,5.503,244237.39018994,0
+SCD.US,D,20070315,000000,5.53335,5.54653,5.47148,5.53674,159841.36105406,0
+SCD.US,D,20070316,000000,5.54653,5.5556,5.50987,5.5438,110340.28462117,0
+SCD.US,D,20070319,000000,5.5438,5.58769,5.5438,5.57971,94239.286432127,0
+SCD.US,D,20070320,000000,5.56661,5.62654,5.56661,5.59026,181316.2692513,0
+SCD.US,D,20070321,000000,5.6107,5.71444,5.58769,5.68336,185791.07228554,0
+SCD.US,D,20070322,000000,5.66806,5.72121,5.66,5.71819,184289.65093096,0
+SCD.US,D,20070323,000000,5.72818,5.73065,5.64992,5.69793,187567.46324864,0
+SCD.US,D,20070326,000000,5.69793,5.71049,5.64414,5.71049,217096.14398812,0
+SCD.US,D,20070327,000000,5.71819,5.74147,5.67456,5.71444,355471.32603887,0
+SCD.US,D,20070328,000000,5.69391,5.70747,5.66806,5.70096,133899.28786726,0
+SCD.US,D,20070329,000000,5.71819,5.75108,5.67686,5.70325,153873.86585916,0
+SCD.US,D,20070330,000000,5.70747,5.71049,5.67686,5.71049,189064.52000627,0
+SCD.US,D,20070402,000000,5.71444,5.71819,5.68749,5.70747,106163.36532951,0
+SCD.US,D,20070403,000000,5.71444,5.75108,5.70325,5.73652,186669.44742394,0
+SCD.US,D,20070404,000000,5.74147,5.77153,5.71819,5.7686,188462.20562564,0
+SCD.US,D,20070405,000000,5.77153,5.77437,5.74807,5.76374,137473.8927783,0
+SCD.US,D,20070409,000000,5.77153,5.78344,5.75108,5.77822,200989.69005288,0
+SCD.US,D,20070410,000000,5.77822,5.7817,5.75705,5.76374,161027.44027821,0
+SCD.US,D,20070411,000000,5.77153,5.77437,5.73442,5.76374,105269.71410174,0
+SCD.US,D,20070412,000000,5.77153,5.78344,5.74807,5.77822,124054.93942179,0
+SCD.US,D,20070413,000000,5.77822,5.81781,5.77437,5.81781,159542.38616223,0
+SCD.US,D,20070416,000000,5.81781,5.85044,5.80169,5.83147,263928.26937938,0
+SCD.US,D,20070417,000000,5.82194,5.84631,5.80499,5.80745,207857.38337097,0
+SCD.US,D,20070418,000000,5.80745,5.83505,5.80169,5.83505,311329.97467406,0
+SCD.US,D,20070419,000000,5.83505,5.87372,5.80745,5.84192,231407.65742316,0
+SCD.US,D,20070420,000000,5.84741,5.87372,5.84192,5.8685,194136.18167492,0
+SCD.US,D,20070423,000000,5.86171,5.90221,5.85475,5.87143,179820.30364291,0
+SCD.US,D,20070424,000000,5.87858,5.88187,5.85044,5.8652,175640.11090354,0
+SCD.US,D,20070425,000000,5.8685,5.91496,5.85475,5.90524,462229.3677043,0
+SCD.US,D,20070426,000000,5.90524,5.90524,5.88187,5.89846,198318.55671277,0
+SCD.US,D,20070427,000000,5.88802,5.90836,5.8685,5.90221,192647.85411122,0
+SCD.US,D,20070430,000000,6.16698,6.16698,5.85475,5.8652,133003.45434103,0
+SCD.US,D,20070501,000000,5.87858,5.87858,5.83505,5.87858,183398.18200168,0
+SCD.US,D,20070502,000000,5.87858,5.91496,5.87372,5.90836,302085.7583107,0
+SCD.US,D,20070503,000000,5.90836,5.9617,5.90836,5.9551,224256.26530261,0
+SCD.US,D,20070504,000000,5.95913,5.98177,5.93906,5.9551,260337.29722974,0
+SCD.US,D,20070507,000000,5.9617,5.96664,5.93906,5.93906,388865.94853652,0
+SCD.US,D,20070508,000000,5.92806,5.9463,5.91872,5.93585,208448.78625918,0
+SCD.US,D,20070509,000000,5.91872,5.96664,5.91496,5.96664,356358.43037118,0
+SCD.US,D,20070510,000000,5.94291,5.9551,5.91193,5.91193,238269.89499504,0
+SCD.US,D,20070511,000000,5.93164,5.9551,5.91496,5.94291,168788.78482405,0
+SCD.US,D,20070514,000000,5.9495,5.95913,5.91496,5.92504,192940.28210761,0
+SCD.US,D,20070515,000000,5.92303,5.9495,5.91193,5.92303,189064.52000627,0
+SCD.US,D,20070516,000000,5.89846,5.94291,5.89168,5.93906,244237.39018994,0
+SCD.US,D,20070517,000000,5.92806,5.93906,5.91193,5.93585,204266.41122134,0
+SCD.US,D,20070518,000000,6.07285,6.24122,6.07285,6.16698,1114906.8326516,0
+SCD.US,D,20070521,000000,6.19484,6.2239,6.1207,6.13253,562725.30388,0
+SCD.US,D,20070522,000000,6.13253,6.1515,6.0998,6.13253,557642.73071894,0
+SCD.US,D,20070523,000000,6.13949,6.25808,6.13949,6.15919,682609.87090557,0
+SCD.US,D,20070524,000000,6.15607,6.16313,6.07525,6.10292,243341.5566637,0
+SCD.US,D,20070525,000000,6.09669,6.13253,6.09055,6.10934,178031.91003817,0
+SCD.US,D,20070529,000000,6.11722,6.15607,6.10934,6.13253,301494.35542249,0
+SCD.US,D,20070530,000000,6.13253,6.1767,6.11346,6.1767,303875.24306471,0
+SCD.US,D,20070531,000000,6.18642,6.20951,6.14737,6.18229,536183.09861106,0
+SCD.US,D,20070601,000000,6.18642,6.22014,6.16313,6.1767,486383.04728635,0
+SCD.US,D,20070604,000000,6.1767,6.19733,6.1701,6.19027,305663.63666946,0
+SCD.US,D,20070605,000000,6.1767,6.19733,6.15607,6.19733,224848.75934005,0
+SCD.US,D,20070606,000000,6.1701,6.19484,6.10669,6.14737,197417.26744032,0
+SCD.US,D,20070607,000000,6.15607,6.15607,6.04628,6.08276,254672.05037439,0
+SCD.US,D,20070608,000000,6.07285,6.10292,6.01614,6.07525,410632.1935809,0
+SCD.US,D,20070611,000000,6.07525,6.17395,6.07104,6.10292,164911.93157346,0
+SCD.US,D,20070612,000000,6.08652,6.09422,6.01614,6.02622,164911.93157346,0
+SCD.US,D,20070613,000000,6.05527,6.15607,6.04317,6.13253,386182.81255477,0
+SCD.US,D,20070614,000000,6.14361,6.19484,6.13006,6.1767,294337.50755573,0
+SCD.US,D,20070615,000000,6.19484,6.20666,6.18229,6.19484,147318.24122378,0
+SCD.US,D,20070618,000000,6.19733,6.24396,6.1767,6.19027,200094.94767589,0
+SCD.US,D,20070619,000000,6.17395,6.23737,6.1701,6.19733,143731.6336711,0
+SCD.US,D,20070620,000000,6.24122,6.24122,6.1515,6.15333,172065.50599251,0
+SCD.US,D,20070621,000000,6.10292,6.17395,6.09669,6.15607,200989.69005288,0
+SCD.US,D,20070622,000000,6.1701,6.1701,6.09669,6.11722,138962.220342,0
+SCD.US,D,20070625,000000,6.12683,6.14737,6.0998,6.11346,199199.11414965,0
+SCD.US,D,20070626,000000,6.11346,6.19027,6.09669,6.1767,263610.74495047,0
+SCD.US,D,20070627,000000,6.15607,6.21712,6.13949,6.21712,239454.88306995,0
+SCD.US,D,20070628,000000,6.21712,6.2239,6.19484,6.19484,254381.8046765,0
+SCD.US,D,20070629,000000,6.20136,6.2458,6.15607,6.1767,213221.47303601,0
+SCD.US,D,20070702,000000,6.1767,6.21419,6.1515,6.21419,135384.34198324,0
+SCD.US,D,20070703,000000,6.21712,6.21712,6.18642,6.21712,55774.093415057,0
+SCD.US,D,20070705,000000,6.18642,6.21712,6.15607,6.19484,101980.99029165,0
+SCD.US,D,20070706,000000,6.18642,6.21712,6.1767,6.21712,129125.5099412,0
+SCD.US,D,20070709,000000,6.2239,6.22646,6.17395,6.20374,155668.80635937,0
+SCD.US,D,20070710,000000,6.20374,6.21712,6.17395,6.17395,170880.5179176,0
+SCD.US,D,20070711,000000,6.20951,6.20951,6.13253,6.16313,123458.08078737,0
+SCD.US,D,20070712,000000,6.1767,6.25358,6.16698,6.25358,155668.80635937,0
+SCD.US,D,20070713,000000,6.25039,6.30143,6.21712,6.2775,302085.7583107,0
+SCD.US,D,20070716,000000,6.30749,6.30749,6.25039,6.29098,139260.10408458,0
+SCD.US,D,20070717,000000,6.31811,6.31811,6.23737,6.27027,140158.1199093,0
+SCD.US,D,20070718,000000,6.28722,6.28722,6.21419,6.25358,128222.03837028,0
+SCD.US,D,20070719,000000,6.28136,6.28456,6.24396,6.27293,128829.80849709,0
+SCD.US,D,20070720,000000,6.2775,6.31141,6.06717,6.19484,114813.99650616,0
+SCD.US,D,20070723,000000,6.20374,6.23737,6.18642,6.20951,131215.06073627,0
+SCD.US,D,20070724,000000,6.18229,6.24122,6.11722,6.16698,359942.85562539,0
+SCD.US,D,20070725,000000,6.18128,6.19733,6.04894,6.09669,208754.30804646,0
+SCD.US,D,20070726,000000,6.00495,6.01943,5.85868,5.95913,276439.38656801,0
+SCD.US,D,20070727,000000,5.9463,6.03639,5.82487,5.85868,212020.11772251,0
+SCD.US,D,20070730,000000,5.8685,5.91193,5.84741,5.91193,104372.78942627,0
+SCD.US,D,20070731,000000,5.96664,6.01301,5.88554,5.90836,135983.38291612,0
+SCD.US,D,20070801,000000,5.89544,5.90836,5.80499,5.89168,157156.04277382,0
+SCD.US,D,20070802,000000,5.9507,5.9507,5.89544,5.92504,115103.15105483,0
+SCD.US,D,20070803,000000,5.93906,5.94291,5.87372,5.88554,93342.361756646,0
+SCD.US,D,20070806,000000,5.91496,5.91496,5.63003,5.83505,233502.66396444,0
+SCD.US,D,20070807,000000,5.85044,5.92303,5.80993,5.89544,164016.09804722,0
+SCD.US,D,20070808,000000,5.91193,6.00184,5.89846,5.9507,138665.42774864,0
+SCD.US,D,20070809,000000,5.85475,6.1515,5.83147,5.84631,134493.9642032,0
+SCD.US,D,20070810,000000,5.7247,5.82789,5.63993,5.82789,254076.28288923,0
+SCD.US,D,20070813,000000,5.88802,5.88802,5.77153,5.80169,439271.58768958,0
+SCD.US,D,20070814,000000,5.82194,5.82194,5.55287,5.69793,170880.5179176,0
+SCD.US,D,20070815,000000,5.63718,5.70747,5.54892,5.5755,214111.85081606,0
+SCD.US,D,20070816,000000,5.27123,5.50639,5.26482,5.47148,401391.25066528,0
+SCD.US,D,20070817,000000,5.62654,5.7686,5.51327,5.70747,172665.63807463,0
+SCD.US,D,20070820,000000,5.75477,5.76374,5.64992,5.74486,95124.208465964,0
+SCD.US,D,20070821,000000,5.74486,5.84631,5.69793,5.79087,112424.37967003,0
+SCD.US,D,20070822,000000,5.82487,5.87858,5.79087,5.87858,203677.19063161,0
+SCD.US,D,20070823,000000,5.93585,5.93585,5.80169,5.85868,122570.97645506,0
+SCD.US,D,20070824,000000,5.8685,5.9617,5.84192,5.92303,102285.42092968,0
+SCD.US,D,20070827,000000,5.93585,5.93585,5.84631,5.87372,64406.175054624,0
+SCD.US,D,20070828,000000,5.8652,5.91496,5.83779,5.86171,367997.71931686,0
+SCD.US,D,20070829,000000,5.89846,5.89846,5.83779,5.89544,153282.46297095,0
+SCD.US,D,20070830,000000,5.84741,5.88802,5.84631,5.86171,101398.31659737,0
+SCD.US,D,20070831,000000,5.91872,5.95913,5.88187,5.93164,189356.94800266,0
+SCD.US,D,20070904,000000,5.92806,5.96921,5.90836,5.93906,362922.78420049,0
+SCD.US,D,20070905,000000,5.90221,5.92504,5.8652,5.89544,101980.99029165,0
+SCD.US,D,20070906,000000,5.89544,5.95913,5.89544,5.9463,65007.398285998,0
+SCD.US,D,20070907,000000,5.90836,5.91193,5.80993,5.83505,201288.66494472,0
+SCD.US,D,20070910,000000,5.88187,5.91496,5.80993,5.87372,195628.87383557,0
+SCD.US,D,20070911,000000,5.89846,5.93906,5.88554,5.92303,104665.21742266,0
+SCD.US,D,20070912,000000,5.91496,5.96921,5.88554,5.93164,117193.79299913,0
+SCD.US,D,20070913,000000,5.9495,6.01614,5.93585,6.00184,88869.741020887,0
+SCD.US,D,20070914,000000,5.96921,5.99616,5.92504,5.95913,138962.220342,0
+SCD.US,D,20070917,000000,5.9551,5.96664,5.89846,5.91193,111834.06793106,0
+SCD.US,D,20070918,000000,5.93585,6.07285,5.91193,6.05902,190563.75906236,0
+SCD.US,D,20070919,000000,6.07909,6.1515,6.07104,6.09422,161922.18265521,0
+SCD.US,D,20070920,000000,6.09055,6.13006,6.04894,6.05902,274952.15015356,0
+SCD.US,D,20070921,000000,6.12683,6.13006,6.07909,6.10934,118688.66745827,0
+SCD.US,D,20070924,000000,6.10934,6.13949,6.08276,6.12419,101694.01804147,0
+SCD.US,D,20070925,000000,6.0998,6.16313,6.07909,6.1515,520373.43726917,0
+SCD.US,D,20070926,000000,6.16698,6.16698,6.11722,6.1515,244532.00048481,0
+SCD.US,D,20070927,000000,6.15333,6.15333,6.0998,6.1207,73056.806231275,0
+SCD.US,D,20070928,000000,6.14361,6.14361,6.02246,6.10292,135683.31687507,0
+SCD.US,D,20071001,000000,6.10934,6.16698,6.10934,6.1515,206182.46928721,0
+SCD.US,D,20071002,000000,6.1515,6.16698,6.10934,6.16698,114508.47471889,0
+SCD.US,D,20071003,000000,6.15919,6.17395,6.13637,6.1515,144181.18715808,0
+SCD.US,D,20071004,000000,6.16313,6.16313,6.11722,6.13006,95427.547954752,0
+SCD.US,D,20071005,000000,6.16313,6.21712,6.12683,6.20374,144330.67460399,0
+SCD.US,D,20071008,000000,6.22014,6.22646,6.18642,6.22014,237071.81312927,0
+SCD.US,D,20071009,000000,6.2239,6.27293,6.2239,6.27293,62624.328345305,0
+SCD.US,D,20071010,000000,6.27293,6.27293,6.20666,6.23416,93635.880902271,0
+SCD.US,D,20071011,000000,6.29438,6.29685,6.19733,6.21419,121969.75322368,0
+SCD.US,D,20071012,000000,6.23416,6.2458,6.21712,6.23031,59048.632285029,0
+SCD.US,D,20071015,000000,6.25039,6.25039,6.15607,6.20951,82002.047702794,0
+SCD.US,D,20071016,000000,6.19733,6.21712,6.1515,6.1767,73359.054570823,0
+SCD.US,D,20071017,000000,6.18642,6.18642,6.11722,6.1515,131807.55477372,0
+SCD.US,D,20071018,000000,6.13949,6.13949,6.07104,6.10934,103481.32049699,0
+SCD.US,D,20071019,000000,6.09669,6.0998,6.01301,6.02758,214111.85081606,0
+SCD.US,D,20071022,000000,6.00862,6.07285,5.96921,6.07285,218887.8110406,0
+SCD.US,D,20071023,000000,6.11722,6.13949,6.04005,6.07104,556156.58545372,0
+SCD.US,D,20071024,000000,6.07104,6.07285,5.99295,6.07285,121072.8285482,0
+SCD.US,D,20071025,000000,6.07104,6.14361,6.04005,6.14361,74855.020179197,0
+SCD.US,D,20071026,000000,6.14737,6.16313,6.10669,6.1207,110036.94513237,0
+SCD.US,D,20071029,000000,6.12419,6.14737,6.09669,6.11346,91851.851894473,0
+SCD.US,D,20071030,000000,6.10934,6.10934,6.06717,6.08276,97217.032708751,0
+SCD.US,D,20071031,000000,6.11346,6.13637,6.10669,6.13006,134493.9642032,0
+SCD.US,D,20071101,000000,6.10669,6.1207,6.03189,6.04628,150298.16979889,0
+SCD.US,D,20071102,000000,6.06323,6.09055,5.91872,5.96664,130314.86261305,0
+SCD.US,D,20071105,000000,5.91872,6.01614,5.91496,5.976,121072.8285482,0
+SCD.US,D,20071106,000000,6.04005,6.05527,5.97847,6.05527,161631.9369573,0
+SCD.US,D,20071107,000000,6.03639,6.03639,5.85868,5.85868,220671.84004841,0
+SCD.US,D,20071108,000000,5.86171,5.9495,5.78775,5.9495,343844.03973484,0
+SCD.US,D,20071109,000000,5.90221,5.90221,5.80499,5.86171,108252.91612457,0
+SCD.US,D,20071112,000000,5.85044,5.87143,5.67979,5.70325,432412.62356542,0
+SCD.US,D,20071113,000000,5.75108,5.86171,5.75108,5.82789,217688.63802557,0
+SCD.US,D,20071114,000000,5.89168,5.89168,5.83779,5.84192,127337.11633643,0
+SCD.US,D,20071115,000000,5.84192,5.88187,5.79087,5.85868,173859.35534346,0
+SCD.US,D,20071116,000000,5.85475,5.8685,5.78775,5.79087,133899.28786726,0
+SCD.US,D,20071119,000000,5.82789,5.87372,5.79087,5.80499,181903.30754254,0
+SCD.US,D,20071120,000000,5.80499,5.87372,5.71819,5.82194,155019.57256142,0
+SCD.US,D,20071121,000000,5.73065,5.7686,5.63003,5.71444,191158.4353983,0
+SCD.US,D,20071123,000000,5.79847,5.79847,5.73442,5.7686,88869.741020887,0
+SCD.US,D,20071126,000000,5.75705,5.78344,5.70325,5.70325,105866.57273616,0
+SCD.US,D,20071127,000000,5.7686,5.81478,5.7247,5.81478,508453.72296876,0
+SCD.US,D,20071128,000000,5.79481,5.90524,5.72121,5.89846,178688.78188078,0
+SCD.US,D,20071129,000000,5.81478,5.93164,5.81478,5.92806,135989.92981157,0
+SCD.US,D,20071130,000000,6.05527,6.06323,5.99295,6.01614,615009.90202475,0
+SCD.US,D,20071203,000000,6.02246,6.02622,5.95913,6.01301,95427.547954752,0
+SCD.US,D,20071204,000000,5.91193,6.01301,5.91193,5.99616,126457.6500488,0
+SCD.US,D,20071205,000000,6.07909,6.07909,5.9551,5.97847,202188.86306791,0
+SCD.US,D,20071206,000000,6.00862,6.05902,5.92303,6.05902,176239.15183644,0
+SCD.US,D,20071207,000000,6.10934,6.10934,6.03189,6.04317,134022.58773141,0
+SCD.US,D,20071210,000000,6.11722,6.11722,6.02622,6.07909,140852.0908261,0
+SCD.US,D,20071211,000000,6.08276,6.09055,5.90221,5.91496,183630.59678986,0
+SCD.US,D,20071212,000000,6.05902,6.10934,5.88802,5.91496,116904.63845048,0
+SCD.US,D,20071213,000000,5.87372,5.98177,5.84631,5.94291,135090.8228376,0
+SCD.US,D,20071214,000000,6.04317,6.04317,5.87372,5.90836,150901.57532874,0
+SCD.US,D,20071217,000000,5.99616,5.99616,5.80169,5.82194,121662.04913793,0
+SCD.US,D,20071218,000000,5.94291,5.94291,5.7686,5.86171,215615.45446911,0
+SCD.US,D,20071219,000000,6.01943,6.0998,5.80169,5.92504,294632.1178506,0
+SCD.US,D,20071220,000000,6.02622,6.09669,5.98928,5.99616,479107.2641524,0
+SCD.US,D,20071221,000000,6.10934,6.1207,5.9463,5.9495,408246.94134174,0
+SCD.US,D,20071224,000000,6.03639,6.24396,6.00495,6.09669,305663.63666946,0
+SCD.US,D,20071226,000000,6.32663,6.33451,5.99927,6.33451,3455956.6161018,0
+SCD.US,D,20071227,000000,6.25039,6.2775,6.15333,6.22014,375699.0506545,0
+SCD.US,D,20071228,000000,6.29685,6.29685,6.11722,6.14361,275549.00878798,0
+SCD.US,D,20071231,000000,6.20374,6.20374,6.00184,6.05224,272755.66673296,0
+SCD.US,D,20080102,000000,6.11346,6.11346,5.91496,5.92806,248046.59218764,0
+SCD.US,D,20080103,000000,5.93585,5.98928,5.92806,5.98928,129412.48219139,0
+SCD.US,D,20080104,000000,5.9551,5.9551,5.84192,5.89544,195326.62549602,0
+SCD.US,D,20080107,000000,5.9507,5.9507,5.75705,5.89544,238569.96103612,0
+SCD.US,D,20080108,000000,5.87143,5.92806,5.78775,5.83779,176717.07520367,0
+SCD.US,D,20080109,000000,5.89168,5.93906,5.80745,5.93906,144376.50287208,0
+SCD.US,D,20080110,000000,5.9507,6.07104,5.85044,6.01943,263021.52436074,0
+SCD.US,D,20080111,000000,6.03189,6.03189,5.89168,5.94291,226461.47791714,0
+SCD.US,D,20080114,000000,5.94291,5.9507,5.8652,5.92303,282704.7655055,0
+SCD.US,D,20080115,000000,5.87143,5.89168,5.7817,5.81478,206360.32661337,0
+SCD.US,D,20080116,000000,5.7686,5.80169,5.61701,5.71444,266352.80299119,0
+SCD.US,D,20080117,000000,5.75705,5.75705,5.50639,5.59969,279423.67974008,0
+SCD.US,D,20080118,000000,5.66,5.77437,5.46351,5.56661,195423.7377784,0
+SCD.US,D,20080122,000000,5.43234,5.46002,5.30138,5.42116,505767.31353928,0
+SCD.US,D,20080123,000000,5.36883,5.51593,5.24428,5.51593,418989.30561193,0
+SCD.US,D,20080124,000000,5.67456,5.82789,5.53335,5.82789,372467.0666049,0
+SCD.US,D,20080125,000000,5.88187,5.88187,5.58301,5.67109,448209.19111643,0
+SCD.US,D,20080128,000000,5.67686,5.68336,5.62654,5.67456,262242.44380321,0
+SCD.US,D,20080129,000000,5.77437,5.77437,5.67456,5.76054,182611.46339946,0
+SCD.US,D,20080130,000000,5.82789,5.82789,5.72121,5.80499,292959.3860653,0
+SCD.US,D,20080131,000000,5.79481,5.88187,5.73652,5.87143,360030.14756461,0
+SCD.US,D,20080201,000000,5.87143,5.93585,5.85044,5.91193,238569.96103612,0
+SCD.US,D,20080204,000000,5.93585,5.93585,5.85044,5.87143,171675.96571373,0
+SCD.US,D,20080205,000000,5.83779,5.83779,5.65697,5.71049,162983.87086596,0
+SCD.US,D,20080206,000000,5.74486,5.79847,5.64992,5.65697,231108.68253134,0
+SCD.US,D,20080207,000000,5.67686,5.74486,5.67686,5.74486,122168.34238541,0
+SCD.US,D,20080208,000000,5.7817,5.7817,5.68336,5.73065,190852.91361102,0
+SCD.US,D,20080211,000000,5.76374,5.76374,5.70096,5.73065,205751.46533731,0
+SCD.US,D,20080212,000000,5.74147,5.76054,5.71819,5.76054,185193.12250188,0
+SCD.US,D,20080213,000000,5.76054,5.80169,5.69088,5.70096,291048.78374564,0
+SCD.US,D,20080214,000000,5.64992,5.69391,5.503,5.50987,256376.42548766,0
+SCD.US,D,20080215,000000,5.50639,5.66402,5.48669,5.64414,133143.12144378,0
+SCD.US,D,20080219,000000,5.61298,5.71819,5.5556,5.71049,186585.42893242,0
+SCD.US,D,20080220,000000,5.65697,5.82487,5.55287,5.67686,97705.86756838,0
+SCD.US,D,20080221,000000,5.7247,5.80745,5.6107,5.76054,189356.94800266,0
+SCD.US,D,20080222,000000,5.75705,5.75705,5.62306,5.71819,170296.75307407,0
+SCD.US,D,20080225,000000,5.75477,5.79087,5.68749,5.79087,227884.33652642,0
+SCD.US,D,20080226,000000,5.77822,5.9551,5.72121,5.93585,632865.46819209,0
+SCD.US,D,20080227,000000,5.93164,5.93164,5.72121,5.76054,272862.5993585,0
+SCD.US,D,20080228,000000,5.77153,5.77153,5.67456,5.72121,185249.86226238,0
+SCD.US,D,20080229,000000,5.69391,5.69391,5.55287,5.56661,164911.93157346,0
+SCD.US,D,20080303,000000,5.63369,5.63369,5.48669,5.51327,189661.37864068,0
+SCD.US,D,20080304,000000,5.29561,5.50987,5.29561,5.46351,294249.12446727,0
+SCD.US,D,20080305,000000,5.44252,5.58769,5.43629,5.49613,166164.57090127,0
+SCD.US,D,20080306,000000,5.47946,5.52234,5.35141,5.51593,277122.44599241,0
+SCD.US,D,20080307,000000,5.42556,5.44921,5.37168,5.41814,176212.96425466,0
+SCD.US,D,20080310,000000,5.42116,5.43629,5.30138,5.30542,183171.2229597,0
+SCD.US,D,20080311,000000,5.36617,5.42116,5.3351,5.41603,232527.17654364,0
+SCD.US,D,20080312,000000,5.43959,5.43959,5.27838,5.29561,191216.26630803,0
+SCD.US,D,20080313,000000,5.23118,5.34537,5.19791,5.31531,326799.19745298,0
+SCD.US,D,20080314,000000,5.32135,5.34208,5.17803,5.25886,226900.11991171,0
+SCD.US,D,20080317,000000,5.13037,5.19058,5.04331,5.12029,363517.46053642,0
+SCD.US,D,20080318,000000,5.12396,5.24749,5.09628,5.24749,193488.03902621,0
+SCD.US,D,20080319,000000,5.32906,5.34868,5.10444,5.12396,165126.8879738,0
+SCD.US,D,20080320,000000,5.18453,5.31531,5.14045,5.31531,132113.07656097,0
+SCD.US,D,20080324,000000,5.34208,5.45195,5.32906,5.43629,212268.89974928,0
+SCD.US,D,20080325,000000,5.46002,5.56661,5.41814,5.46634,404371.17924039,0
+SCD.US,D,20080326,000000,5.48669,5.56954,5.38918,5.46634,255824.3039721,0
+SCD.US,D,20080327,000000,5.56037,5.56037,5.46351,5.47551,104533.18836458,0
+SCD.US,D,20080328,000000,5.53674,5.53674,5.33172,5.35141,135983.38291612,0
+SCD.US,D,20080331,000000,5.39798,5.40979,5.30138,5.39486,80368.597290148,0
+SCD.US,D,20080401,000000,5.44921,5.54653,5.42116,5.5438,115401.03479741,0
+SCD.US,D,20080402,000000,5.56661,5.5732,5.49961,5.5732,72463.221044583,0
+SCD.US,D,20080403,000000,5.52234,5.62022,5.43234,5.62022,239090.43922372,0
+SCD.US,D,20080404,000000,5.62022,5.63369,5.492,5.52052,207305.26185541,0
+SCD.US,D,20080407,000000,5.5438,5.57971,5.46634,5.503,143731.6336711,0
+SCD.US,D,20080408,000000,5.48293,5.52583,5.40247,5.492,187567.46324864,0
+SCD.US,D,20080409,000000,5.50639,5.51593,5.39239,5.4119,235284.51067374,0
+SCD.US,D,20080410,000000,5.42556,5.46634,5.39798,5.4119,101093.88595934,0
+SCD.US,D,20080411,000000,5.38231,5.40604,5.26783,5.29561,208754.30804646,0
+SCD.US,D,20080414,000000,5.33172,5.33172,5.24118,5.25436,200592.51172944,0
+SCD.US,D,20080415,000000,5.29158,5.34537,5.22789,5.31531,200735.45227992,0
+SCD.US,D,20080416,000000,5.31531,5.39239,5.29561,5.38671,344783.51923067,0
+SCD.US,D,20080417,000000,5.36883,5.49613,5.36883,5.49613,218324.77803263,0
+SCD.US,D,20080418,000000,5.53335,5.60244,5.503,5.5556,195727.07726719,0
+SCD.US,D,20080421,000000,5.56037,5.61701,5.52234,5.61701,138173.3194413,0
+SCD.US,D,20080422,000000,5.60721,5.65697,5.53335,5.65697,490244.62444756,0
+SCD.US,D,20080423,000000,5.65349,5.67686,5.59969,5.67686,201756.76796877,0
+SCD.US,D,20080424,000000,5.75108,5.75108,5.43234,5.49961,762742.77995983,0
+SCD.US,D,20080425,000000,5.46351,5.50987,5.45195,5.47946,468348.53264359,0
+SCD.US,D,20080428,000000,5.49961,5.55287,5.47148,5.52234,342103.65669664,0
+SCD.US,D,20080429,000000,5.48926,5.52949,5.45195,5.51327,292935.38078202,0
+SCD.US,D,20080430,000000,5.49961,5.5556,5.48926,5.54049,172440.86133116,0
+SCD.US,D,20080501,000000,5.56037,5.61298,5.53335,5.58301,168323.95524772,0
+SCD.US,D,20080502,000000,5.60721,5.67979,5.58769,5.60244,216556.0251142,0
+SCD.US,D,20080505,000000,5.59309,5.60721,5.503,5.53674,191546.88452781,0
+SCD.US,D,20080506,000000,5.52052,5.58301,5.50987,5.56661,181371.91786254,0
+SCD.US,D,20080507,000000,5.57971,5.58301,5.47946,5.49613,239270.47884835,0
+SCD.US,D,20080508,000000,5.503,5.5556,5.503,5.54653,183369.81212143,0
+SCD.US,D,20080509,000000,5.52949,5.54892,5.50639,5.54892,235378.34950841,0
+SCD.US,D,20080512,000000,5.56037,5.63369,5.52949,5.63369,193515.31775721,0
+SCD.US,D,20080513,000000,5.63003,5.63003,5.5556,5.5732,275494.45132597,0
+SCD.US,D,20080514,000000,5.61298,5.63369,5.56661,5.58301,274477.50023406,0
+SCD.US,D,20080515,000000,5.59309,5.69391,5.5755,5.69391,304130.57198692,0
+SCD.US,D,20080516,000000,5.69391,5.69391,5.63369,5.69391,166009.62770916,0
+SCD.US,D,20080519,000000,5.69088,5.72818,5.65697,5.67456,164108.84573264,0
+SCD.US,D,20080520,000000,5.66806,5.67109,5.6107,5.65349,277618.91889672,0
+SCD.US,D,20080521,000000,5.67456,5.67456,5.56037,5.56661,169786.09522963,0
+SCD.US,D,20080522,000000,5.62654,5.63993,5.56661,5.63993,219390.83084036,0
+SCD.US,D,20080523,000000,5.63993,5.63993,5.56037,5.5755,171464.28276113,0
+SCD.US,D,20080527,000000,5.56422,5.63993,5.56422,5.63993,385350.26568447,0
+SCD.US,D,20080528,000000,5.67686,5.67686,5.59969,5.64414,429435.96843802,0
+SCD.US,D,20080529,000000,5.64992,5.66,5.63003,5.63003,167560.15077954,0
+SCD.US,D,20080530,000000,5.66402,5.68336,5.63993,5.64414,180613.56914058,0
+SCD.US,D,20080602,000000,5.64414,5.64992,5.57971,5.64992,213623.01595643,0
+SCD.US,D,20080603,000000,5.68749,5.68749,5.59026,5.62306,170915.4346933,0
+SCD.US,D,20080604,000000,5.59309,5.64414,5.56661,5.58769,259258.15063114,0
+SCD.US,D,20080605,000000,5.62306,5.66402,5.59666,5.65697,184628.99834467,0
+SCD.US,D,20080606,000000,5.63003,5.63369,5.56037,5.57971,153184.25953932,0
+SCD.US,D,20080609,000000,5.63993,5.63993,5.53335,5.55287,138317.35114101,0
+SCD.US,D,20080610,000000,5.52583,5.52583,5.47551,5.49961,328106.39424279,0
+SCD.US,D,20080611,000000,5.51593,5.51593,5.41603,5.41603,121819.17462852,0
+SCD.US,D,20080612,000000,5.52949,5.52949,5.40604,5.43959,171759.98420525,0
+SCD.US,D,20080613,000000,5.43959,5.49613,5.43959,5.49613,148671.26628169,0
+SCD.US,D,20080616,000000,5.52234,5.52234,5.46854,5.51327,135121.37501634,0
+SCD.US,D,20080617,000000,5.56037,5.56037,5.44921,5.47148,105774.91619997,0
+SCD.US,D,20080618,000000,5.41814,5.41814,5.36617,5.39798,169716.26167827,0
+SCD.US,D,20080619,000000,5.4119,5.44252,5.36883,5.44252,149876.98619215,0
+SCD.US,D,20080620,000000,5.41814,5.43629,5.34208,5.37442,128585.39106729,0
+SCD.US,D,20080623,000000,5.44921,5.44921,5.33869,5.37442,269307.63513379,0
+SCD.US,D,20080624,000000,5.37442,5.40604,5.31531,5.37442,526891.96283039,0
+SCD.US,D,20080625,000000,5.40247,5.43629,5.37168,5.42556,309846.01170732,0
+SCD.US,D,20080626,000000,5.37168,5.37168,5.27838,5.30853,152707.42732134,0
+SCD.US,D,20080627,000000,5.34537,5.34537,5.19058,5.21422,158821.13651443,0
+SCD.US,D,20080630,000000,5.23118,5.23457,5.16025,5.18077,152182.58453679,0
+SCD.US,D,20080701,000000,5.10031,5.18077,5.09628,5.17803,192032.44593973,0
+SCD.US,D,20080702,000000,5.20442,5.22137,5.08739,5.09628,158327.93705785,0
+SCD.US,D,20080703,000000,5.12396,5.12396,5.05072,5.07685,98483.856976675,0
+SCD.US,D,20080707,000000,5.07061,5.09628,4.91904,5.00656,203558.25536442,0
+SCD.US,D,20080708,000000,5.01343,5.09628,5.00298,5.09628,141612.62184655,0
+SCD.US,D,20080709,000000,5.11361,5.11361,5.01919,5.09343,150194.51062107,0
+SCD.US,D,20080710,000000,5.09059,5.09059,4.96669,5.02333,194784.32432363,0
+SCD.US,D,20080711,000000,4.99336,4.99336,4.88925,4.91271,265745.03286438,0
+SCD.US,D,20080714,000000,4.95661,4.99932,4.78963,4.82894,239040.24635866,0
+SCD.US,D,20080715,000000,4.81547,4.81547,4.62769,4.74472,441307.67217187,0
+SCD.US,D,20080716,000000,4.69413,4.82538,4.69413,4.81547,233716.52921551,0
+SCD.US,D,20080717,000000,4.82538,4.98292,4.82538,4.92197,368881.55020146,0
+SCD.US,D,20080718,000000,4.96238,4.96238,4.8821,4.93288,178877.55069934,0
+SCD.US,D,20080721,000000,4.97273,4.98667,4.93637,4.97925,164596.58944304,0
+SCD.US,D,20080722,000000,4.93637,5.03661,4.93637,5.03661,364293.26764624,0
+SCD.US,D,20080723,000000,5.06319,5.09343,5.02993,5.05641,251470.61850353,0
+SCD.US,D,20080724,000000,5.10444,5.10444,4.9293,4.97586,109156.3876955,0
+SCD.US,D,20080725,000000,5.00298,5.00298,4.92197,4.98667,211911.00279848,0
+SCD.US,D,20080728,000000,4.95927,4.96238,4.86194,4.89584,112246.52234387,0
+SCD.US,D,20080729,000000,4.9293,4.97925,4.8821,4.97925,139564.53472261,0
+SCD.US,D,20080730,000000,5.04028,5.04028,4.95267,5.02333,184280.92173703,0
+SCD.US,D,20080731,000000,5.03661,5.05072,4.95267,4.97586,180066.90337121,0
+SCD.US,D,20080801,000000,5.02708,5.02708,4.9392,4.99051,95920.747411342,0
+SCD.US,D,20080804,000000,5.02708,5.02708,4.90612,4.926,98128.142324355,0
+SCD.US,D,20080805,000000,4.95927,5.05072,4.9392,5.05072,168588.01336385,0
+SCD.US,D,20080806,000000,5.06062,5.06062,4.98292,5.05072,104994.74449321,0
+SCD.US,D,20080807,000000,5.04028,5.04028,4.88623,4.95267,180635.39212538,0
+SCD.US,D,20080808,000000,4.9019,5.02993,4.89896,5.02993,230590.38664223,0
+SCD.US,D,20080811,000000,5.04028,5.04028,4.96669,4.99336,195851.46828058,0
+SCD.US,D,20080812,000000,4.99932,4.99932,4.9019,4.9019,181287.89937105,0
+SCD.US,D,20080813,000000,4.91904,4.92197,4.8788,4.89896,167192.43348558,0
+SCD.US,D,20080814,000000,4.91904,4.96669,4.9019,4.9392,128525.37785907,0
+SCD.US,D,20080815,000000,4.96238,4.97586,4.91271,4.94606,162585.60139327,0
+SCD.US,D,20080818,000000,4.97273,4.97273,4.87605,4.91271,144823.87406059,0
+SCD.US,D,20080819,000000,4.90612,4.90612,4.8119,4.8821,217423.4887602,0
+SCD.US,D,20080820,000000,4.77835,4.86936,4.77835,4.83902,324017.8580396,0
+SCD.US,D,20080821,000000,4.8788,4.8788,4.77835,4.82894,259049.74112625,0
+SCD.US,D,20080822,000000,4.90932,4.90932,4.82538,4.90612,214649.78739149,0
+SCD.US,D,20080825,000000,4.87239,4.8821,4.80191,4.83242,157390.63986047,0
+SCD.US,D,20080826,000000,4.78963,4.8788,4.78963,4.85185,646230.95523585,0
+SCD.US,D,20080827,000000,4.93637,4.93637,4.83902,4.84526,160642.26459641,0
+SCD.US,D,20080828,000000,4.91647,4.93288,4.86936,4.9293,91652.171583509,0
+SCD.US,D,20080829,000000,4.95267,4.95267,4.89584,4.90932,49959.359113798,0
+SCD.US,D,20080902,000000,5.02708,5.02708,4.86936,4.89274,138523.57834741,0
+SCD.US,D,20080903,000000,4.87605,4.90612,4.86194,4.90612,86649.252316991,0
+SCD.US,D,20080904,000000,4.93637,4.93637,4.79183,4.79457,232601.37469199,0
+SCD.US,D,20080905,000000,4.79183,4.79457,4.72767,4.76589,209949.11646453,0
+SCD.US,D,20080908,000000,4.88925,4.88925,4.768,4.80887,196308.65981224,0
+SCD.US,D,20080909,000000,4.81841,4.82538,4.6408,4.65472,242103.10227602,0
+SCD.US,D,20080910,000000,4.66086,4.67397,4.60451,4.67397,170784.49678446,0
+SCD.US,D,20080911,000000,4.61733,4.61733,4.56354,4.59406,208823.0504486,0
+SCD.US,D,20080912,000000,4.58709,4.60451,4.52761,4.56069,202518.39013847,0
+SCD.US,D,20080915,000000,4.41957,4.47968,4.1987,4.20501,297044.64882078,0
+SCD.US,D,20080916,000000,4.15158,4.1647,3.94015,4.14819,531850.14497806,0
+SCD.US,D,20080917,000000,4.00413,4.08423,3.6216,3.69876,825555.87712369,0
+SCD.US,D,20080918,000000,3.8059,4.03739,3.53764,4.03427,674668.48673506,0
+SCD.US,D,20080919,000000,4.24507,4.32223,4.20227,4.25862,216067.19025458,0
+SCD.US,D,20080922,000000,4.27558,4.27558,4.05765,4.09091,224183.15830351,0
+SCD.US,D,20080923,000000,4.10072,4.19154,4.05765,4.15507,581115.53317506,0
+SCD.US,D,20080924,000000,4.16148,4.16799,4.05765,4.16799,290134.40068231,0
+SCD.US,D,20080925,000000,4.24827,4.24827,4.05765,4.11126,219927.67626655,0
+SCD.US,D,20080926,000000,4.06755,4.12776,3.97022,4.12776,204199.85111768,0
+SCD.US,D,20080929,000000,4.08084,4.08084,3.77254,3.83954,295806.1944331,0
+SCD.US,D,20080930,000000,3.7894,3.95693,3.72552,3.87637,150536.04033325,0
+SCD.US,D,20081001,000000,3.94015,3.94015,3.79591,3.93676,110142.78660867,0
+SCD.US,D,20081002,000000,3.93374,3.93374,3.67539,3.71214,110563.97021542,0
+SCD.US,D,20081003,000000,3.70893,3.75576,3.64826,3.65844,140694.96533549,0
+SCD.US,D,20081006,000000,3.41374,3.45719,3.01801,3.16905,459329.09302374,0
+SCD.US,D,20081007,000000,3.17225,3.2661,2.84699,2.84699,483112.87301333,0
+SCD.US,D,20081008,000000,2.70953,2.81685,2.6023,2.74958,719140.45631967,0
+SCD.US,D,20081009,000000,2.66609,2.78642,2.48143,2.55859,475497.74246567,0
+SCD.US,D,20081010,000000,2.1294,2.38757,2.09247,2.3138,738327.22456012,0
+SCD.US,D,20081013,000000,2.64904,2.88393,2.47134,2.84699,599565.77567835,0
+SCD.US,D,20081014,000000,2.95101,3.17904,2.92398,3.06512,473546.76762412,0
+SCD.US,D,20081015,000000,3.04147,3.04147,2.77312,2.84032,173411.98415497,0
+SCD.US,D,20081016,000000,2.79998,2.88045,2.58223,2.87696,262660.35396221,0
+SCD.US,D,20081017,000000,2.75306,3.08519,2.75306,2.98447,185393.8939621,0
+SCD.US,D,20081020,000000,3.06512,3.15227,3.02461,3.14211,194004.15261685,0
+SCD.US,D,20081021,000000,3.14211,3.17904,3.03498,3.04147,253532.89056759,0
+SCD.US,D,20081022,000000,2.79998,2.971,2.77661,2.8064,119106.57761727,0
+SCD.US,D,20081023,000000,2.83326,2.95101,2.77002,2.87696,242008.17229214,0
+SCD.US,D,20081024,000000,2.64904,2.81685,2.63575,2.80337,142698.31534059,0
+SCD.US,D,20081027,000000,2.77661,2.8437,2.75993,2.7933,190509.20160035,0
+SCD.US,D,20081028,000000,2.8568,2.99106,2.84032,2.99106,442516.66553006,0
+SCD.US,D,20081029,000000,2.92398,3.03157,2.8568,3.01462,581877.15534476,0
+SCD.US,D,20081030,000000,3.01104,3.05825,2.971,3.01801,180453.17020227,0
+SCD.US,D,20081031,000000,2.99776,3.06512,2.98776,3.04147,202599.13518226,0
+SCD.US,D,20081103,000000,3.06823,3.14211,3.04147,3.13871,191002.40105693,0
+SCD.US,D,20081104,000000,3.23265,3.27609,3.17904,3.24263,262442.12411417,0
+SCD.US,D,20081105,000000,3.23265,3.23265,3.05825,3.05825,251751.04385827,0
+SCD.US,D,20081106,000000,3.32961,3.32961,2.83326,2.87056,259578.94850776,0
+SCD.US,D,20081107,000000,2.83033,2.971,2.83033,2.92728,305358.11488219,0
+SCD.US,D,20081110,000000,2.99454,3.00783,2.82024,2.88393,95267.149016436,0
+SCD.US,D,20081111,000000,2.88393,2.88393,2.7329,2.73629,149212.47630484,0
+SCD.US,D,20081112,000000,2.70953,2.71283,2.50819,2.53513,327569.54881659,0
+SCD.US,D,20081113,000000,2.5015,2.68919,2.41434,2.6792,289859.43107378,0
+SCD.US,D,20081114,000000,2.58874,2.74636,2.58874,2.66262,273766.07092942,0
+SCD.US,D,20081117,000000,2.542,2.62898,2.53834,2.53834,180794.69991446,0
+SCD.US,D,20081118,000000,2.44119,2.49168,2.41434,2.45458,346461.70676217,0
+SCD.US,D,20081119,000000,2.30042,2.35751,2.24663,2.24663,318192.21224594,0
+SCD.US,D,20081120,000000,2.14957,2.14957,1.96509,2.02208,904480.88396899,0
+SCD.US,D,20081121,000000,2.04894,2.09247,1.84438,2.08248,712470.26101408,0
+SCD.US,D,20081124,000000,2.13281,2.24663,2.13281,2.2435,402331.82131038,0
+SCD.US,D,20081125,000000,2.2435,2.28687,2.09934,2.25652,1090147.5652412,0
+SCD.US,D,20081126,000000,2.20978,2.32397,2.11255,2.29016,479115.99334631,0
+SCD.US,D,20081128,000000,2.08248,2.30042,2.08248,2.28384,247216.22761581,0
+SCD.US,D,20081201,000000,2.29016,2.29016,2.11255,2.11585,285111.84072948,0
+SCD.US,D,20081202,000000,2.09559,2.16597,2.09559,2.15965,284429.87245432,0
+SCD.US,D,20081203,000000,2.09559,2.2063,2.08248,2.20309,265132.89814062,0
+SCD.US,D,20081204,000000,2.136,2.2435,2.12272,2.1426,354792.63121143,0
+SCD.US,D,20081205,000000,2.10585,2.22646,2.10585,2.22646,217491.1400131,0
+SCD.US,D,20081208,000000,2.26679,2.33048,2.25652,2.30391,528248.26133601,0
+SCD.US,D,20081209,000000,2.2435,2.3138,2.19988,2.24663,318621.03389736,0
+SCD.US,D,20081210,000000,2.24663,2.28687,2.21665,2.25019,532054.18988598,0
+SCD.US,D,20081211,000000,2.17981,2.25341,2.15965,2.15965,403420.78825213,0
+SCD.US,D,20081212,000000,2.10585,2.21665,2.09559,2.19631,367146.62290947,0
+SCD.US,D,20081215,000000,2.2435,2.2435,2.1426,2.17981,223456.45290951,0
+SCD.US,D,20081216,000000,2.19988,2.29016,2.19631,2.26679,335326.52876549,0
+SCD.US,D,20081217,000000,2.19631,2.33048,2.16597,2.30042,483688.99981219,0
+SCD.US,D,20081218,000000,2.30042,2.33735,2.25652,2.28384,560728.50077034,0
+SCD.US,D,20081219,000000,2.28384,2.39106,2.28384,2.36742,410064.79597599,0
+SCD.US,D,20081222,000000,2.35064,2.4312,2.34725,2.3806,374577.34923552,0
+SCD.US,D,20081223,000000,3.11891,3.11891,2.39756,2.44449,1114828.2699062,0
+SCD.US,D,20081224,000000,2.48143,2.49827,2.45127,2.47134,178864.45690846,0
+SCD.US,D,20081226,000000,2.45458,2.57875,2.45458,2.54814,239754.94911102,0
+SCD.US,D,20081229,000000,2.55859,2.58223,2.44806,2.5015,283328.90287091,0
+SCD.US,D,20081230,000000,2.49168,2.54512,2.49168,2.52834,301117.90893461,0
+SCD.US,D,20081231,000000,2.53173,2.60532,2.53173,2.59222,342474.64743831,0
+SCD.US,D,20090102,000000,2.57206,2.76305,2.56858,2.74958,194557.36528165,0
+SCD.US,D,20090105,000000,2.77661,2.82335,2.70953,2.77661,212347.46249457,0
+SCD.US,D,20090106,000000,2.78331,2.92398,2.78331,2.83683,263028.07125617,0
+SCD.US,D,20090107,000000,2.81685,2.87696,2.81685,2.83033,232025.24789314,0
+SCD.US,D,20090108,000000,2.7933,2.87056,2.78331,2.86707,158110.79835902,0
+SCD.US,D,20090109,000000,2.81685,2.86404,2.7965,2.83326,127649.18501914,0
+SCD.US,D,20090112,000000,2.8064,2.81685,2.75993,2.78331,132304.02767803,0
+SCD.US,D,20090113,000000,2.73949,2.80337,2.73629,2.76305,64576.394336102,0
+SCD.US,D,20090114,000000,2.70266,2.723,2.66938,2.69927,101898.0629494,0
+SCD.US,D,20090115,000000,2.67251,2.71283,2.56518,2.71283,324900.59777497,0
+SCD.US,D,20090116,000000,2.71933,2.7329,2.63227,2.7163,214136.94724859,0
+SCD.US,D,20090120,000000,2.723,2.723,2.57875,2.57875,230365.60989873,0
+SCD.US,D,20090121,000000,2.58874,2.66609,2.55859,2.66262,207160.13900647,0
+SCD.US,D,20090122,000000,2.60532,2.65226,2.59222,2.64904,262976.78724188,0
+SCD.US,D,20090123,000000,2.64904,2.66262,2.55528,2.62898,184268.9190954,0
+SCD.US,D,20090126,000000,2.59222,2.69277,2.59222,2.63896,135173.75017986,0
+SCD.US,D,20090127,000000,2.61239,2.70266,2.61239,2.69277,208429.14557287,0
+SCD.US,D,20090128,000000,2.77661,2.79998,2.73629,2.79998,182456.52020735,0
+SCD.US,D,20090129,000000,2.7965,2.79998,2.70266,2.723,233428.46581609,0
+SCD.US,D,20090130,000000,2.68286,2.71283,2.63227,2.6792,222621.72374071,0
+SCD.US,D,20090202,000000,2.62898,2.68286,2.62898,2.68286,119649.96993892,0
+SCD.US,D,20090203,000000,2.64904,2.73629,2.62898,2.7329,168705.8574818,0
+SCD.US,D,20090204,000000,2.7329,2.79998,2.68597,2.68597,170154.90367284,0
+SCD.US,D,20090205,000000,2.70605,2.74636,2.63896,2.66938,342521.56685564,0
+SCD.US,D,20090206,000000,2.69277,2.77661,2.69277,2.77002,243844.57646346,0
+SCD.US,D,20090209,000000,2.72629,2.77982,2.723,2.74289,192002.98491024,0
+SCD.US,D,20090210,000000,2.70266,2.76305,2.62898,2.6759,270276.57565912,0
+SCD.US,D,20090211,000000,2.68286,2.73949,2.66609,2.6792,249842.62383707,0
+SCD.US,D,20090212,000000,2.65564,2.7163,2.6156,2.6792,338650.16935127,0
+SCD.US,D,20090213,000000,2.63227,2.69927,2.63227,2.64565,261875.81765849,0
+SCD.US,D,20090217,000000,2.59534,2.59534,2.51506,2.53513,504860.56852063,0
+SCD.US,D,20090218,000000,2.52164,2.54814,2.48143,2.50819,362559.43150349,0
+SCD.US,D,20090219,000000,2.51817,2.56858,2.46447,2.48802,464927.77977543,0
+SCD.US,D,20090220,000000,2.44119,2.45458,2.39106,2.40096,344212.84817804,0
+SCD.US,D,20090223,000000,2.4312,2.44119,2.28026,2.28026,339800.24065049,0
+SCD.US,D,20090224,000000,2.28026,2.35751,2.21665,2.34725,279997.62424045,0
+SCD.US,D,20090225,000000,2.36742,2.40096,2.3138,2.3741,174150.69219061,0
+SCD.US,D,20090226,000000,2.39417,2.48481,2.39417,2.40435,227729.39333429,0
+SCD.US,D,20090227,000000,2.35064,2.40783,2.32397,2.35751,265247.46881084,0
+SCD.US,D,20090302,000000,2.32727,2.32727,2.13281,2.17981,525354.53355089,0
+SCD.US,D,20090303,000000,2.17303,2.19631,2.09247,2.11923,542027.29394181,0
+SCD.US,D,20090304,000000,2.1294,2.19988,2.1294,2.16258,328342.08247869,0
+SCD.US,D,20090305,000000,2.12601,2.12601,2.04894,2.07552,248082.60011257,0
+SCD.US,D,20090306,000000,2.0658,2.11923,2.01548,2.04894,447938.58610484,0
+SCD.US,D,20090309,000000,2.01548,2.07909,1.99872,2.00853,508122.01359973,0
+SCD.US,D,20090310,000000,2.01548,2.16597,2.0055,2.16258,318490.09598852,0
+SCD.US,D,20090311,000000,2.16974,2.21987,2.16258,2.18641,806193.43385557,0
+SCD.US,D,20090312,000000,2.15286,2.3138,2.15286,2.29355,549991.59224635,0
+SCD.US,D,20090313,000000,2.26679,2.3138,2.25652,2.29016,230930.82520517,0
+SCD.US,D,20090316,000000,2.28687,2.3806,2.28687,2.29355,180240.3961004,0
+SCD.US,D,20090317,000000,2.28687,2.34725,2.28687,2.33048,202758.44297133,0
+SCD.US,D,20090318,000000,2.28026,2.35751,2.26357,2.32397,239101.35071612,0
+SCD.US,D,20090319,000000,2.3138,2.34725,2.28026,2.28026,136345.6444639,0
+SCD.US,D,20090320,000000,2.28687,2.31031,2.2601,2.26679,225273.21639452,0
+SCD.US,D,20090323,000000,2.30042,2.39417,2.29355,2.37758,272565.80676515,0
+SCD.US,D,20090324,000000,2.35064,2.4312,2.33387,2.40783,714852.23980553,0
+SCD.US,D,20090325,000000,2.41434,2.4312,2.35751,2.40435,266296.06323071,0
+SCD.US,D,20090326,000000,2.41772,2.47134,2.41772,2.45797,192024.80789504,0
+SCD.US,D,20090327,000000,2.43441,2.44119,2.39417,2.39417,218511.36455273,0
+SCD.US,D,20090330,000000,2.36082,2.36082,2.28687,2.29355,166690.50483507,0
+SCD.US,D,20090331,000000,2.30391,2.37071,2.30391,2.34385,133748.70927212,0
+SCD.US,D,20090401,000000,2.32057,2.38757,2.27695,2.37071,204830.53537854,0
+SCD.US,D,20090402,000000,2.39417,2.47455,2.39417,2.45797,188388.00747731,0
+SCD.US,D,20090403,000000,2.44806,2.46135,2.40783,2.44449,167423.75712451,0
+SCD.US,D,20090406,000000,2.42121,2.42433,2.3806,2.40783,229188.25986851,0
+SCD.US,D,20090407,000000,2.39417,2.41105,2.38392,2.39106,141584.2519663,0
+SCD.US,D,20090408,000000,2.39417,2.42121,2.39106,2.39756,194043.43398951,0
+SCD.US,D,20090409,000000,2.4377,2.49827,2.4377,2.48481,328917.1181283,0
+SCD.US,D,20090413,000000,2.44449,2.51506,2.44449,2.48143,170855.42148508,0
+SCD.US,D,20090414,000000,2.47455,2.47803,2.4377,2.4377,105343.91225008,0
+SCD.US,D,20090415,000000,2.45127,2.46805,2.43441,2.46805,200770.3690556,0
+SCD.US,D,20090416,000000,2.47803,2.51158,2.45797,2.48143,225082.26527747,0
+SCD.US,D,20090417,000000,2.48802,2.53513,2.48481,2.52496,218570.28661169,0
+SCD.US,D,20090420,000000,2.51158,2.51158,2.43441,2.4377,133858.91534538,0
+SCD.US,D,20090421,000000,2.4312,2.49827,2.4312,2.48802,215964.62222599,0
+SCD.US,D,20090422,000000,2.4377,2.52496,2.4377,2.49168,198042.49595498,0
+SCD.US,D,20090423,000000,2.52834,2.52834,2.46805,2.51817,191701.82771993,0
+SCD.US,D,20090424,000000,2.51817,2.55859,2.51817,2.55528,347931.48478878,0
+SCD.US,D,20090427,000000,2.50488,2.53513,2.49168,2.49481,223911.46214269,0
+SCD.US,D,20090428,000000,2.48481,2.52164,2.43441,2.49168,391598.18623411,0
+SCD.US,D,20090429,000000,2.48802,2.56858,2.48802,2.56858,258835.87587516,0
+SCD.US,D,20090430,000000,2.58223,2.60532,2.56188,2.56188,183165.76721352,0
+SCD.US,D,20090501,000000,2.56518,2.59864,2.54512,2.59864,221897.2006452,0
+SCD.US,D,20090504,000000,2.59864,2.6792,2.59864,2.66609,346352.59183815,0
+SCD.US,D,20090505,000000,2.66262,2.66262,2.62898,2.65564,598794.33316549,0
+SCD.US,D,20090506,000000,2.66938,2.70953,2.66609,2.69632,430188.8614138,0
+SCD.US,D,20090507,000000,2.70605,2.72978,2.68286,2.68286,222534.4318015,0
+SCD.US,D,20090508,000000,2.71283,2.74958,2.69927,2.74636,420881.35839451,0
+SCD.US,D,20090511,000000,2.70953,2.723,2.69277,2.69277,370973.28329501,0
+SCD.US,D,20090512,000000,2.70605,2.71283,2.65564,2.68919,410301.57536111,0
+SCD.US,D,20090513,000000,2.66609,2.67251,2.63896,2.63896,523599.96557257,0
+SCD.US,D,20090514,000000,2.63896,2.6792,2.63896,2.66262,537119.30465919,0
+SCD.US,D,20090515,000000,2.66938,2.66938,2.62576,2.62898,395792.56391359,0
+SCD.US,D,20090518,000000,2.62898,2.70953,2.62898,2.69277,326573.32956025,0
+SCD.US,D,20090519,000000,2.70605,2.73629,2.69927,2.71283,364310.72603408,0
+SCD.US,D,20090520,000000,2.73629,2.75664,2.70605,2.70605,236897.22925082,0
+SCD.US,D,20090521,000000,2.69632,2.69632,2.65564,2.67251,283854.83680471,0
+SCD.US,D,20090522,000000,2.69277,2.71283,2.6792,2.69632,145568.03784242,0
+SCD.US,D,20090526,000000,2.69277,2.75306,2.6759,2.74289,240038.64791348,0
+SCD.US,D,20090527,000000,2.75993,2.75993,2.69927,2.69927,212896.31056243,0
+SCD.US,D,20090528,000000,2.7163,2.76305,2.70605,2.76305,266073.4687857,0
+SCD.US,D,20090529,000000,2.77982,2.8437,2.77982,2.8437,227067.06574547,0
+SCD.US,D,20090601,000000,2.87696,2.9073,2.84699,2.89722,243477.95031875,0
+SCD.US,D,20090602,000000,2.9073,2.92398,2.88393,2.92398,218127.28002015,0
+SCD.US,D,20090603,000000,2.9073,2.9073,2.84032,2.87696,168595.65140853,0
+SCD.US,D,20090604,000000,2.87386,2.9106,2.84699,2.90409,340590.23270042,0
+SCD.US,D,20090605,000000,2.92078,2.94085,2.90071,2.92078,299734.33169798,0
+SCD.US,D,20090608,000000,2.90071,2.92078,2.87386,2.89392,183130.85043782,0
+SCD.US,D,20090609,000000,2.9073,2.93424,2.89044,2.93424,225588.55852495,0
+SCD.US,D,20090610,000000,2.95441,2.95441,2.90071,2.90409,263848.61548484,0
+SCD.US,D,20090611,000000,2.89722,2.95101,2.89722,2.92728,194093.62685455,0
+SCD.US,D,20090612,000000,2.9073,2.94085,2.9073,2.93424,228573.94284625,0
+SCD.US,D,20090615,000000,2.9106,2.9106,2.86707,2.88045,142693.95074363,0
+SCD.US,D,20090616,000000,2.88714,2.90071,2.8503,2.85341,135672.40538267,0
+SCD.US,D,20090617,000000,2.80337,2.81685,2.7933,2.7965,126727.16391113,0
+SCD.US,D,20090618,000000,2.79998,2.82684,2.7933,2.82024,275296.95331348,0
+SCD.US,D,20090619,000000,2.83683,2.86047,2.82024,2.86047,126351.8085725,0
+SCD.US,D,20090622,000000,2.83683,2.83683,2.76635,2.76635,278917.38649262,0
+SCD.US,D,20090623,000000,2.80337,2.81685,2.74289,2.7933,536214.74193904,0
+SCD.US,D,20090624,000000,2.83033,2.83683,2.7933,2.80337,164692.61057617,0
+SCD.US,D,20090625,000000,2.78642,2.8503,2.78642,2.83033,252434.10328265,0
+SCD.US,D,20090626,000000,2.82024,2.85341,2.82024,2.8503,290684.3398994,0
+SCD.US,D,20090629,000000,2.8437,2.88393,2.83033,2.88393,312483.31942099,0
+SCD.US,D,20090630,000000,2.86707,2.89044,2.8437,2.88393,329089.51970825,0
+SCD.US,D,20090701,000000,2.88393,2.92728,2.88393,2.89722,229521.06038677,0
+SCD.US,D,20090702,000000,2.89392,2.89392,2.84032,2.86404,306287.77403489,0
+SCD.US,D,20090706,000000,2.82684,2.83326,2.79998,2.82684,221917.93248076,0
+SCD.US,D,20090707,000000,2.79998,2.81345,2.7933,2.7965,181946.95351216,0
+SCD.US,D,20090708,000000,2.77982,2.79998,2.75993,2.7933,309494.66165196,0
+SCD.US,D,20090709,000000,2.7933,2.80337,2.77312,2.78642,235510.37856647,0
+SCD.US,D,20090710,000000,2.75664,2.78331,2.75664,2.75993,160729.55653561,0
+SCD.US,D,20090713,000000,2.76305,2.8064,2.76305,2.80337,241691.73901245,0
+SCD.US,D,20090714,000000,2.78999,2.83326,2.78999,2.82024,168987.37398579,0
+SCD.US,D,20090715,000000,2.83326,2.9073,2.83326,2.88393,301377.60245379,0
+SCD.US,D,20090716,000000,2.8568,2.89722,2.8568,2.87056,259762.26158014,0
+SCD.US,D,20090717,000000,2.8503,2.89392,2.8503,2.89044,258461.61168577,0
+SCD.US,D,20090720,000000,2.89392,2.96431,2.89392,2.93737,239195.18955077,0
+SCD.US,D,20090721,000000,2.93424,2.961,2.93094,2.94762,135354.88095375,0
+SCD.US,D,20090722,000000,2.93424,2.98107,2.93424,2.96431,143210.06433425,0
+SCD.US,D,20090723,000000,2.95441,3.03799,2.95441,3.0214,200463.7561191,0
+SCD.US,D,20090724,000000,2.98107,3.0214,2.97457,3.01801,204609.03208279,0
+SCD.US,D,20090727,000000,3.01801,3.02791,2.9776,3.00463,170597.91026438,0
+SCD.US,D,20090728,000000,2.97457,3.00463,2.96742,2.98447,133957.11877699,0
+SCD.US,D,20090729,000000,2.96431,2.98447,2.93094,2.94762,130933.54423229,0
+SCD.US,D,20090730,000000,2.95752,2.99776,2.95441,2.95441,262519.59571023,0
+SCD.US,D,20090731,000000,2.95441,2.98776,2.95441,2.98776,220630.37637727,0
+SCD.US,D,20090803,000000,2.99106,3.06163,2.99106,3.05825,210700.91829106,0
+SCD.US,D,20090804,000000,3.01104,3.07831,3.01104,3.05825,216704.42141088,0
+SCD.US,D,20090805,000000,3.04147,3.06512,3.03498,3.06512,334431.7863885,0
+SCD.US,D,20090806,000000,3.04816,3.07831,3.04816,3.04816,210526.33441262,0
+SCD.US,D,20090807,000000,3.05825,3.12854,3.05825,3.10508,223416.08038762,0
+SCD.US,D,20090810,000000,3.06512,3.09508,3.06512,3.09189,181196.24283487,0
+SCD.US,D,20090811,000000,3.07502,3.08519,3.05155,3.06512,266393.17551309,0
+SCD.US,D,20090812,000000,3.06823,3.10837,3.04816,3.09848,252824.73471066,0
+SCD.US,D,20090813,000000,3.09508,3.12204,3.09189,3.10837,121292.14954549,0
+SCD.US,D,20090814,000000,3.09848,3.10508,3.06512,3.07162,303759.58124524,0
+SCD.US,D,20090817,000000,3.02791,3.04816,3.01462,3.03498,310629.45686182,0
+SCD.US,D,20090818,000000,3.05825,3.07831,3.03498,3.06823,231215.61515688,0
+SCD.US,D,20090819,000000,3.03799,3.10178,3.03799,3.0817,159392.89871631,0
+SCD.US,D,20090820,000000,3.07502,3.12204,3.07502,3.09848,140986.30218264,0
+SCD.US,D,20090821,000000,3.10178,3.16905,3.10178,3.16199,174536.95902167,0
+SCD.US,D,20090824,000000,3.15227,3.22284,3.15227,3.22284,257582.14539813,0
+SCD.US,D,20090825,000000,3.20909,3.21569,3.18572,3.20259,257827.65397718,0
+SCD.US,D,20090826,000000,3.18572,3.20259,3.17546,3.17904,246443.69395371,0
+SCD.US,D,20090827,000000,3.15227,3.17904,3.13211,3.17546,169682.43605182,0
+SCD.US,D,20090828,000000,3.17904,3.18572,3.13532,3.17225,151348.94651725,0
+SCD.US,D,20090831,000000,3.11185,3.15227,3.11185,3.12204,204208.5803116,0
+SCD.US,D,20090901,000000,3.07831,3.15227,3.07831,3.0817,186926.95864464,0
+SCD.US,D,20090902,000000,3.03799,3.0885,3.03498,3.07162,183154.85572111,0
+SCD.US,D,20090903,000000,3.07502,3.10508,3.07162,3.10508,131052.47949947,0
+SCD.US,D,20090904,000000,3.07831,3.13211,3.07831,3.12533,153842.22253121,0
+SCD.US,D,20090908,000000,3.12533,3.16199,3.12533,3.15227,160382.57107722,0
+SCD.US,D,20090909,000000,3.13871,3.20909,3.13211,3.2057,250723.18127395,0
+SCD.US,D,20090910,000000,3.19233,3.23567,3.17904,3.21569,304498.28928088,0
+SCD.US,D,20090911,000000,3.21899,3.23933,3.21569,3.21899,346001.24178279,0
+SCD.US,D,20090914,000000,3.21275,3.23933,3.20259,3.23567,109604.85003324,0
+SCD.US,D,20090915,000000,3.21899,3.2594,3.21899,3.24924,240088.84077855,0
+SCD.US,D,20090916,000000,3.23265,3.2661,3.22284,3.24602,225382.33131853,0
+SCD.US,D,20090917,000000,3.21275,3.26959,3.21275,3.23933,268205.57440114,0
+SCD.US,D,20090918,000000,3.2594,3.26279,3.20909,3.23933,185120.01550277,0
+SCD.US,D,20090921,000000,3.2057,3.23265,3.18572,3.22908,163840.42301955,0
+SCD.US,D,20090922,000000,3.23265,3.28625,3.23265,3.26279,552503.41779739,0
+SCD.US,D,20090923,000000,3.25271,3.28625,3.24263,3.24602,234253.37464172,0
+SCD.US,D,20090924,000000,3.24602,3.26279,3.18572,3.19553,261428.44646999,0
+SCD.US,D,20090925,000000,3.16565,3.20909,3.16565,3.18572,225159.73687352,0
+SCD.US,D,20090928,000000,3.18572,3.23567,3.18572,3.21569,282154.82628841,0
+SCD.US,D,20090929,000000,3.20259,3.23265,3.19902,3.21899,254710.24059781,0
+SCD.US,D,20090930,000000,3.20259,3.23265,3.17546,3.21899,248654.36231444,0
+SCD.US,D,20091001,000000,3.20259,3.23265,3.1487,3.16565,228213.86359697,0
+SCD.US,D,20091002,000000,3.14211,3.16199,3.0817,3.1487,322892.88317291,0
+SCD.US,D,20091005,000000,3.14531,3.20909,3.14531,3.20909,251106.17465728,0
+SCD.US,D,20091006,000000,3.20259,3.24263,3.20259,3.21275,216502.55880144,0
+SCD.US,D,20091007,000000,3.19553,3.2057,3.18572,3.18572,210858.04378166,0
+SCD.US,D,20091008,000000,3.19233,3.22908,3.18572,3.22284,300293.00010899,0
+SCD.US,D,20091009,000000,3.19553,3.23933,3.19553,3.23567,230544.55837413,0
+SCD.US,D,20091012,000000,3.22284,3.23933,3.22284,3.23933,184891.96531158,0
+SCD.US,D,20091013,000000,3.22284,3.23567,3.20259,3.22908,189419.14350934,0
+SCD.US,D,20091014,000000,3.23933,3.2661,3.23933,3.25271,238381.19221755,0
+SCD.US,D,20091015,000000,3.22908,3.2594,3.22908,3.2563,221280.70132446,0
+SCD.US,D,20091016,000000,3.23265,3.27609,3.22908,3.26959,249411.61988718,0
+SCD.US,D,20091019,000000,3.24924,3.31312,3.24924,3.29634,209827.99889886,0
+SCD.US,D,20091020,000000,3.28955,3.28955,3.2594,3.27938,130206.83883827,0
+SCD.US,D,20091021,000000,3.27609,3.29973,3.24924,3.2563,110865.12740572,0
+SCD.US,D,20091022,000000,3.23933,3.28625,3.23265,3.28625,194503.89896887,0
+SCD.US,D,20091023,000000,3.27609,3.30652,3.25271,3.2594,226091.57832469,0
+SCD.US,D,20091026,000000,3.2563,3.30973,3.22908,3.23567,95163.489838613,0
+SCD.US,D,20091027,000000,3.21899,3.25271,3.21275,3.21899,167752.19304583,0
+SCD.US,D,20091028,000000,3.19233,3.23265,3.15878,3.16565,277642.92418,0
+SCD.US,D,20091029,000000,3.16905,3.22908,3.16905,3.22596,245328.53943019,0
+SCD.US,D,20091030,000000,3.20259,3.20909,3.14531,3.15227,292281.78238712,0
+SCD.US,D,20091102,000000,3.13532,3.20259,3.13532,3.20259,333836.01890332,0
+SCD.US,D,20091103,000000,3.16199,3.20259,3.12533,3.19902,345286.53903043,0
+SCD.US,D,20091104,000000,3.20259,3.22596,3.18894,3.2057,283778.45635789,0
+SCD.US,D,20091105,000000,3.22284,3.2594,3.21275,3.24263,259075.92870802,0
+SCD.US,D,20091106,000000,3.20909,3.26959,3.20909,3.25271,215650.3712448,0
+SCD.US,D,20091109,000000,3.2594,3.32961,3.2594,3.29973,255484.95655838,0
+SCD.US,D,20091110,000000,3.27288,3.32311,3.27288,3.29973,191362.48030621,0
+SCD.US,D,20091111,000000,3.31641,3.34656,3.31641,3.32961,192603.11699237,0
+SCD.US,D,20091112,000000,3.30973,3.32961,3.26959,3.27609,172323.01721321,0
+SCD.US,D,20091113,000000,3.26279,3.29634,3.26279,3.27938,206040.61988596,0
+SCD.US,D,20091116,000000,3.2661,3.33657,3.2661,3.31989,273467.0960376,0
+SCD.US,D,20091117,000000,3.29973,3.32961,3.29295,3.31312,143638.88598567,0
+SCD.US,D,20091118,000000,3.29295,3.31989,3.29295,3.31312,170632.82704007,0
+SCD.US,D,20091119,000000,3.27609,3.29634,3.26959,3.29295,216117.38311964,0
+SCD.US,D,20091120,000000,3.2594,3.29634,3.2563,3.27609,182668.20315996,0
+SCD.US,D,20091123,000000,3.29634,3.33657,3.29634,3.30652,228889.28497668,0
+SCD.US,D,20091124,000000,3.31989,3.32659,3.28955,3.31312,189349.30995797,0
+SCD.US,D,20091125,000000,3.31989,3.34995,3.31989,3.34006,275695.22278618,0
+SCD.US,D,20091127,000000,3.23933,3.32961,3.23933,3.32311,86443.025110584,0
+SCD.US,D,20091130,000000,3.28955,3.33657,3.28625,3.33327,206565.46267053,0
+SCD.US,D,20091201,000000,3.32659,3.37332,3.32659,3.37332,274762.29018576,0
+SCD.US,D,20091202,000000,3.37332,3.38689,3.36351,3.37332,234432.32311712,0
+SCD.US,D,20091203,000000,3.36674,3.39367,3.34656,3.34656,358314.86095893,0
+SCD.US,D,20091204,000000,3.37332,3.40036,3.34006,3.37012,379192.91052176,0
+SCD.US,D,20091207,000000,3.36351,3.39367,3.34995,3.35968,128478.45844173,0
+SCD.US,D,20091208,000000,3.33657,3.36674,3.32961,3.34006,232484.62172328,0
+SCD.US,D,20091209,000000,3.32961,3.37672,3.32961,3.35691,295512.67528747,0
+SCD.US,D,20091210,000000,3.35691,3.38689,3.35691,3.37332,222820.31290244,0
+SCD.US,D,20091211,000000,3.3802,3.39688,3.37672,3.3802,151230.01125006,0
+SCD.US,D,20091214,000000,3.39009,3.43033,3.38689,3.42391,228054.55580788,0
+SCD.US,D,20091215,000000,3.40696,3.43372,3.40696,3.41374,221265.42523509,0
+SCD.US,D,20091216,000000,3.39367,3.41017,3.3802,3.39009,436940.89291243,0
+SCD.US,D,20091217,000000,3.35968,3.3802,3.35344,3.36351,321055.38785234,0
+SCD.US,D,20091218,000000,3.36351,3.37672,3.35344,3.37672,345419.65923774,0
+SCD.US,D,20091221,000000,3.36351,3.40357,3.36351,3.39367,279290.55953278,0
+SCD.US,D,20091222,000000,3.3802,3.44059,3.3802,3.42026,620518.02338949,0
+SCD.US,D,20091223,000000,3.42721,3.44371,3.42026,3.44371,214595.22992949,0
+SCD.US,D,20091224,000000,3.44371,3.45719,3.43711,3.45719,183801.90722056,0
+SCD.US,D,20091228,000000,3.45719,3.46405,3.44059,3.44729,222438.41066836,0
+SCD.US,D,20091229,000000,3.4504,3.46734,3.44371,3.46084,236656.08526873,0
+SCD.US,D,20091230,000000,3.42391,3.47395,3.42391,3.46405,254142.84299288,0
+SCD.US,D,20091231,000000,3.46084,3.53115,3.45719,3.47065,230079.72879779,0
+SCD.US,D,20100104,000000,3.4538,3.4975,3.4538,3.49082,581351.22141095,0
+SCD.US,D,20100105,000000,3.46734,3.48403,3.46084,3.47743,271925.30216113,0
+SCD.US,D,20100106,000000,3.44729,3.48083,3.44729,3.48083,210267.73204268,0
+SCD.US,D,20100107,000000,3.44371,3.47743,3.44371,3.47743,215145.16914656,0
+SCD.US,D,20100108,000000,3.44371,3.47395,3.44371,3.47395,316664.60330961,0
+SCD.US,D,20100111,000000,3.46084,3.47395,3.4538,3.46405,247367.8973602,0
+SCD.US,D,20100112,000000,3.45719,3.46405,3.43372,3.43372,289666.29765825,0
+SCD.US,D,20100113,000000,3.42026,3.46734,3.41374,3.46084,297592.40573938,0
+SCD.US,D,20100114,000000,3.44371,3.48083,3.44371,3.47395,344838.0766927,0
+SCD.US,D,20100115,000000,3.44729,3.46405,3.42721,3.44729,260291.46896165,0
+SCD.US,D,20100119,000000,3.44371,3.48403,3.44371,3.47743,208246.92364975,0
+SCD.US,D,20100120,000000,3.4538,3.47743,3.43711,3.4538,365813.2385379,0
+SCD.US,D,20100121,000000,3.44059,3.46084,3.40036,3.41374,355586.98785833,0
+SCD.US,D,20100122,000000,3.39009,3.41374,3.35691,3.36351,359133.22288913,0
+SCD.US,D,20100125,000000,3.36674,3.39367,3.36674,3.3802,246676.10874189,0
+SCD.US,D,20100126,000000,3.35344,3.39367,3.35344,3.36674,242988.02430987,0
+SCD.US,D,20100127,000000,3.36674,3.39367,3.32961,3.3834,231762.28092624,0
+SCD.US,D,20100128,000000,3.38689,3.39688,3.34995,3.36351,246606.27519051,0
+SCD.US,D,20100129,000000,3.36674,3.40036,3.34995,3.34995,279262.18965253,0
+SCD.US,D,20100201,000000,3.35344,3.39009,3.35344,3.3834,167042.94603967,0
+SCD.US,D,20100202,000000,3.37332,3.42026,3.37332,3.42026,203490.60411153,0
+SCD.US,D,20100203,000000,3.38689,3.41704,3.38689,3.40696,212141.23528818,0
+SCD.US,D,20100204,000000,3.38689,3.39009,3.33657,3.34006,388630.26030063,0
+SCD.US,D,20100205,000000,3.31989,3.33657,3.2661,3.31312,411015.18696424,0
+SCD.US,D,20100208,000000,3.29295,3.32961,3.29295,3.31989,187141.91504495,0
+SCD.US,D,20100209,000000,3.31641,3.34995,3.31641,3.34006,257047.48227041,0
+SCD.US,D,20100210,000000,3.31312,3.35691,3.30973,3.34006,228653.59674079,0
+SCD.US,D,20100211,000000,3.31641,3.37012,3.31641,3.35691,138522.48719817,0
+SCD.US,D,20100212,000000,3.34006,3.37672,3.34006,3.36351,160513.50898605,0
+SCD.US,D,20100216,000000,3.37672,3.41704,3.37012,3.41017,238256.80120418,0
+SCD.US,D,20100217,000000,3.40036,3.43033,3.39688,3.40357,301587.10310792,0
+SCD.US,D,20100218,000000,3.41017,3.42721,3.39009,3.41374,250600.97255905,0
+SCD.US,D,20100219,000000,3.39009,3.43033,3.3802,3.41704,369871.22256237,0
+SCD.US,D,20100222,000000,3.43711,3.43711,3.42026,3.42721,244343.23166625,0
+SCD.US,D,20100223,000000,3.40357,3.43372,3.40357,3.42026,252776.72414409,0
+SCD.US,D,20100224,000000,3.40696,3.47743,3.40696,3.46734,600684.20364959,0
+SCD.US,D,20100225,000000,3.44371,3.46734,3.42391,3.46734,171407.54300064,0
+SCD.US,D,20100226,000000,3.4504,3.48752,3.4504,3.48403,205701.27247226,0
+SCD.US,D,20100301,000000,3.47065,3.51428,3.47065,3.50401,272111.88868121,0
+SCD.US,D,20100302,000000,3.4975,3.52756,3.49421,3.51747,216498.19420448,0
+SCD.US,D,20100303,000000,3.50778,3.52756,3.50778,3.52436,247592.67410369,0
+SCD.US,D,20100304,000000,3.50062,3.52116,3.50062,3.51088,180184.74748916,0
+SCD.US,D,20100305,000000,3.4975,3.56469,3.4975,3.56469,220972.99723871,0
+SCD.US,D,20100308,000000,3.55131,3.5611,3.54122,3.55772,206115.90918355,0
+SCD.US,D,20100309,000000,3.52116,3.57468,3.52116,3.57138,220257.20333711,0
+SCD.US,D,20100310,000000,3.56469,3.58777,3.5611,3.57816,255652.99354138,0
+SCD.US,D,20100311,000000,3.57138,3.59154,3.56798,3.58466,201859.33599736,0
+SCD.US,D,20100312,000000,3.58466,3.60493,3.58466,3.59484,194383.87255245,0
+SCD.US,D,20100315,000000,3.59484,3.59484,3.58145,3.58145,120358.12579583,0
+SCD.US,D,20100316,000000,3.58466,3.62499,3.58466,3.61151,178413.81227225,0
+SCD.US,D,20100317,000000,3.59803,3.62499,3.57816,3.61491,174596.97222988,0
+SCD.US,D,20100318,000000,3.60152,3.62829,3.59803,3.60493,176748.71853163,0
+SCD.US,D,20100319,000000,3.59803,3.61151,3.59484,3.59803,131100.49006605,0
+SCD.US,D,20100322,000000,3.58466,3.62499,3.58466,3.61811,231707.72346423,0
+SCD.US,D,20100323,000000,3.63515,3.64826,3.6216,3.63515,526653.00114678,0
+SCD.US,D,20100324,000000,3.62829,3.64533,3.61811,3.62499,202448.5565871,0
+SCD.US,D,20100325,000000,3.62499,3.63167,3.58466,3.58777,380346.2552687,0
+SCD.US,D,20100326,000000,3.60822,3.60822,3.58777,3.60152,202476.92646734,0
+SCD.US,D,20100329,000000,3.59484,3.65514,3.59484,3.6216,122173.7981316,0
+SCD.US,D,20100330,000000,3.61151,3.63515,3.61151,3.62499,273656.95600541,0
+SCD.US,D,20100331,000000,3.60493,3.62499,3.60493,3.60822,97668.768494212,0
+SCD.US,D,20100401,000000,3.60822,3.64826,3.60822,3.62499,250228.89066813,0
+SCD.US,D,20100405,000000,3.61811,3.64533,3.61491,3.63167,410117.17113951,0
+SCD.US,D,20100406,000000,3.60493,3.66531,3.60493,3.64533,234353.76037181,0
+SCD.US,D,20100407,000000,3.6216,3.63515,3.60822,3.62499,230196.48176648,0
+SCD.US,D,20100408,000000,3.59484,3.62829,3.59154,3.62829,143666.16471669,0
+SCD.US,D,20100409,000000,3.62829,3.63515,3.6216,3.62499,120048.2394116,0
+SCD.US,D,20100412,000000,3.61151,3.64826,3.61151,3.64175,130423.97753709,0
+SCD.US,D,20100413,000000,3.62499,3.65844,3.62499,3.65844,290298.07306836,0
+SCD.US,D,20100414,000000,3.65514,3.67539,3.64826,3.67173,139992.26522477,0
+SCD.US,D,20100415,000000,3.65165,3.66531,3.65165,3.65165,191905.87262786,0
+SCD.US,D,20100416,000000,3.62499,3.65165,3.58777,3.60493,127788.85212189,0
+SCD.US,D,20100419,000000,3.58145,3.6216,3.57816,3.6216,166149.29481191,0
+SCD.US,D,20100420,000000,3.62499,3.67173,3.62499,3.66531,123566.10456216,0
+SCD.US,D,20100421,000000,3.64826,3.67173,3.62829,3.65844,317513.51741851,0
+SCD.US,D,20100422,000000,3.63837,3.67173,3.62499,3.66843,213090.53512719,0
+SCD.US,D,20100423,000000,3.6502,3.69767,3.6502,3.69767,112870.65970929,0
+SCD.US,D,20100426,000000,3.69876,3.71536,3.67539,3.67539,253667.10192413,0
+SCD.US,D,20100427,000000,3.64175,3.66531,3.60493,3.60493,142184.38404844,0
+SCD.US,D,20100428,000000,3.60493,3.63837,3.57138,3.63837,311110.65367677,0
+SCD.US,D,20100429,000000,3.64533,3.67859,3.64175,3.66843,120717.11389588,0
+SCD.US,D,20100430,000000,3.662,3.66531,3.61491,3.6216,194793.05351755,0
+SCD.US,D,20100503,000000,3.60822,3.65165,3.60493,3.65165,297490.92886004,0
+SCD.US,D,20100504,000000,3.58777,3.60152,3.54443,3.5611,297082.83904419,0
+SCD.US,D,20100505,000000,3.4975,3.55131,3.49082,3.50401,372927.5315843,0
+SCD.US,D,20100506,000000,3.47395,3.51088,3.03498,3.44371,591722.59493947,0
+SCD.US,D,20100507,000000,3.40696,3.44371,3.30652,3.37672,320446.52657628,0
+SCD.US,D,20100510,000000,3.44371,3.52116,3.44371,3.51088,249926.64232858,0
+SCD.US,D,20100511,000000,3.43372,3.51747,3.43372,3.47065,233229.87665437,0
+SCD.US,D,20100512,000000,3.47065,3.52756,3.47065,3.52756,194620.65193759,0
+SCD.US,D,20100513,000000,3.50401,3.53115,3.50062,3.50062,172404.85340622,0
+SCD.US,D,20100514,000000,3.46405,3.52116,3.42391,3.49082,273603.48969263,0
+SCD.US,D,20100517,000000,3.48083,3.50062,3.41374,3.46084,231815.747239,0
+SCD.US,D,20100518,000000,3.47395,3.51088,3.43033,3.43372,177062.96951282,0
+SCD.US,D,20100519,000000,3.42721,3.4538,3.38689,3.41017,273806.44345131,0
+SCD.US,D,20100520,000000,3.37672,3.37672,3.26959,3.27938,354923.56912027,0
+SCD.US,D,20100521,000000,3.23933,3.31989,3.18224,3.30652,206918.99502437,0
+SCD.US,D,20100524,000000,3.27288,3.33657,3.27288,3.29634,188877.93348618,0
+SCD.US,D,20100525,000000,3.23265,3.28955,3.18572,3.28955,135180.2970753,0
+SCD.US,D,20100526,000000,3.30973,3.34995,3.24924,3.27609,198250.90545988,0
+SCD.US,D,20100527,000000,3.34006,3.37012,3.31989,3.37012,389125.6420557,0
+SCD.US,D,20100528,000000,3.35344,3.35691,3.31989,3.34656,1069835.822134,0
+SCD.US,D,20100601,000000,3.31312,3.35344,3.30973,3.30973,280969.83821351,0
+SCD.US,D,20100602,000000,3.30652,3.3834,3.30652,3.3834,196262.83154415,0
+SCD.US,D,20100603,000000,3.37672,3.39688,3.35344,3.37332,165854.68451704,0
+SCD.US,D,20100604,000000,3.31989,3.35691,3.27288,3.28955,234702.92812871,0
+SCD.US,D,20100607,000000,3.28955,3.30973,3.24602,3.24602,165969.25518726,0
+SCD.US,D,20100608,000000,3.26279,3.29295,3.24924,3.27609,167240.44405216,0
+SCD.US,D,20100609,000000,3.29634,3.34656,3.28287,3.29634,153108.97024175,0
+SCD.US,D,20100610,000000,3.31641,3.37332,3.31641,3.36674,161897.08622268,0
+SCD.US,D,20100611,000000,3.36351,3.3834,3.34995,3.3802,131958.13336887,0
+SCD.US,D,20100614,000000,3.41704,3.43033,3.36674,3.36674,277436.6969736,0
+SCD.US,D,20100615,000000,3.37672,3.43372,3.37672,3.42721,132745.94312033,0
+SCD.US,D,20100616,000000,3.39367,3.40696,3.36674,3.38689,313439.16615544,0
+SCD.US,D,20100617,000000,3.38689,3.40036,3.37012,3.40036,234152.98891161,0
+SCD.US,D,20100618,000000,3.41017,3.45719,3.40036,3.43711,366114.3957282,0
+SCD.US,D,20100621,000000,3.44371,3.46405,3.40357,3.40696,232742.13294397,0
+SCD.US,D,20100622,000000,3.40696,3.47395,3.39009,3.39688,573484.03538879,0
+SCD.US,D,20100623,000000,3.41704,3.42721,3.35691,3.38689,96178.258632039,0
+SCD.US,D,20100624,000000,3.36351,3.37012,3.30652,3.31641,306942.46357903,0
+SCD.US,D,20100625,000000,3.32311,3.33327,3.30652,3.32659,334830.05586119,0
+SCD.US,D,20100628,000000,3.31312,3.32659,3.29634,3.31641,161366.78769191,0
+SCD.US,D,20100629,000000,3.28955,3.28955,3.22908,3.22908,234441.05231104,0
+SCD.US,D,20100630,000000,3.23787,3.27186,3.21367,3.21698,421751.00433899,0
+SCD.US,D,20100701,000000,3.2057,3.23567,3.18572,3.23567,279624.45120028,0
+SCD.US,D,20100702,000000,3.23567,3.26279,3.21899,3.23933,126339.80593086,0
+SCD.US,D,20100706,000000,3.29634,3.30652,3.24263,3.25271,178066.82681386,0
+SCD.US,D,20100707,000000,3.27609,3.35968,3.2594,3.35968,247366.80621096,0
+SCD.US,D,20100708,000000,3.35691,3.39367,3.33657,3.39367,186791.65613883,0
+SCD.US,D,20100709,000000,3.36674,3.41017,3.36674,3.40696,85610.47824028,0
+SCD.US,D,20100712,000000,3.3802,3.41704,3.3802,3.38689,144793.32188185,0
+SCD.US,D,20100713,000000,3.40357,3.42391,3.40357,3.41704,212447.84822468,0
+SCD.US,D,20100714,000000,3.39688,3.42721,3.39367,3.41374,145287.61248768,0
+SCD.US,D,20100715,000000,3.42391,3.42391,3.3834,3.40696,159437.63583516,0
+SCD.US,D,20100716,000000,3.40696,3.41017,3.34006,3.34006,73572.919821911,0
+SCD.US,D,20100719,000000,3.35968,3.3802,3.34656,3.36674,157362.26998022,0
+SCD.US,D,20100720,000000,3.34995,3.39688,3.34006,3.39367,114508.47471889,0
+SCD.US,D,20100721,000000,3.42391,3.42391,3.36351,3.37012,126711.88782178,0
+SCD.US,D,20100722,000000,3.41704,3.42721,3.39009,3.41017,214351.90364891,0
+SCD.US,D,20100723,000000,3.40036,3.43372,3.40036,3.42026,112798.64385943,0
+SCD.US,D,20100726,000000,3.43711,3.4538,3.43372,3.4538,137149.82145395,0
+SCD.US,D,20100727,000000,3.46084,3.46734,3.44729,3.4538,188054.1158098,0
+SCD.US,D,20100728,000000,3.46084,3.47743,3.44371,3.44729,175805.96558806,0
+SCD.US,D,20100729,000000,3.47395,3.48083,3.42391,3.44729,239130.81174561,0
+SCD.US,D,20100730,000000,3.43711,3.47395,3.42391,3.46405,65628.262203697,0
+SCD.US,D,20100802,000000,3.49421,3.52116,3.49421,3.51747,202275.06385789,0
+SCD.US,D,20100803,000000,3.51747,3.51747,3.4975,3.50778,76026.914463219,0
+SCD.US,D,20100804,000000,3.51747,3.54122,3.50778,3.52436,115605.07970534,0
+SCD.US,D,20100805,000000,3.4975,3.58777,3.4975,3.58145,486737.67078943,0
+SCD.US,D,20100806,000000,3.54443,3.54443,3.51428,3.54122,287278.86312059,0
+SCD.US,D,20100809,000000,3.5611,3.56798,3.54443,3.56798,75332.943546424,0
+SCD.US,D,20100810,000000,3.5611,3.5611,3.53115,3.54443,129756.19420206,0
+SCD.US,D,20100811,000000,3.52756,3.52756,3.46405,3.46405,115538.51960168,0
+SCD.US,D,20100812,000000,3.41017,3.48403,3.41017,3.47395,131175.77936362,0
+SCD.US,D,20100813,000000,3.48403,3.50062,3.48083,3.48752,90933.104234188,0
+SCD.US,D,20100816,000000,3.47065,3.4975,3.45719,3.47065,166533.37934448,0
+SCD.US,D,20100817,000000,3.4975,3.53444,3.4975,3.52436,78090.27767652,0
+SCD.US,D,20100818,000000,3.53115,3.56798,3.51747,3.54122,110135.14856399,0
+SCD.US,D,20100819,000000,3.5547,3.5547,3.47743,3.50062,226187.59945783,0
+SCD.US,D,20100820,000000,3.47395,3.57816,3.47395,3.57816,452142.78412749,0
+SCD.US,D,20100823,000000,3.58777,3.58777,3.52756,3.53764,323130.75370729,0
+SCD.US,D,20100824,000000,3.52116,3.52436,3.48752,3.4975,243129.8737111,0
+SCD.US,D,20100825,000000,3.48752,3.4975,3.46734,3.48752,247359.16816629,0
+SCD.US,D,20100826,000000,3.48083,3.50401,3.47743,3.48083,241950.34138239,0
+SCD.US,D,20100827,000000,3.49082,3.51088,3.4538,3.51088,230086.27569322,0
+SCD.US,D,20100830,000000,3.52116,3.52116,3.46405,3.46405,140760.43428992,0
+SCD.US,D,20100831,000000,3.45004,3.48742,3.45004,3.47717,232886.1646437,0
+SCD.US,D,20100901,000000,3.50062,3.57468,3.50062,3.56798,275110.36679339,0
+SCD.US,D,20100902,000000,3.56798,3.62499,3.56798,3.62499,295699.26180756,0
+SCD.US,D,20100903,000000,3.63515,3.66531,3.6216,3.65165,318718.14617974,0
+SCD.US,D,20100907,000000,3.62499,3.63837,3.61491,3.62829,450223.4526139,0
+SCD.US,D,20100908,000000,3.6216,3.65844,3.6216,3.62499,319242.98896431,0
+SCD.US,D,20100909,000000,3.64533,3.67539,3.64533,3.662,394192.9391274,0
+SCD.US,D,20100910,000000,3.65514,3.71901,3.65514,3.71536,273291.42100992,0
+SCD.US,D,20100913,000000,3.7389,3.75255,3.70527,3.7389,462880.78380073,0
+SCD.US,D,20100914,000000,3.71901,3.73551,3.61811,3.70893,509088.77182657,0
+SCD.US,D,20100915,000000,3.65165,3.67539,3.64175,3.67173,331552.24354348,0
+SCD.US,D,20100916,000000,3.68538,3.69198,3.65844,3.67539,334340.12985231,0
+SCD.US,D,20100917,000000,3.68538,3.70527,3.67173,3.67173,224687.2692525,0
+SCD.US,D,20100920,000000,3.69547,3.7389,3.6819,3.7324,278651.14607799,0
+SCD.US,D,20100921,000000,3.7389,3.77913,3.72552,3.77913,855422.81412764,0
+SCD.US,D,20100922,000000,3.76933,3.79591,3.7324,3.74587,456316.42997142,0
+SCD.US,D,20100923,000000,3.72552,3.76245,3.72552,3.7389,158632.36769588,0
+SCD.US,D,20100924,000000,3.76245,3.7894,3.76245,3.78262,226609.87421382,0
+SCD.US,D,20100927,000000,3.79956,3.81277,3.77913,3.8059,386944.43472446,0
+SCD.US,D,20100928,000000,3.80278,3.82596,3.78262,3.82596,342999.49022288,0
+SCD.US,D,20100929,000000,3.81277,3.86317,3.81277,3.83632,272015.86754807,0
+SCD.US,D,20100930,000000,3.85355,3.87087,3.81313,3.82652,359552.22419738,0
+SCD.US,D,20101001,000000,3.85282,3.85282,3.82596,3.82964,213174.55361868,0
+SCD.US,D,20101004,000000,3.83954,3.83954,3.76933,3.77913,465136.18928033,0
+SCD.US,D,20101005,000000,3.80278,3.90992,3.78592,3.89635,461520.12069816,0
+SCD.US,D,20101006,000000,3.90002,3.91349,3.86959,3.91349,335813.18132663,0
+SCD.US,D,20101007,000000,3.91679,3.91999,3.89635,3.91999,319776.56094277,0
+SCD.US,D,20101008,000000,3.9035,3.97022,3.90002,3.97022,360355.3100382,0
+SCD.US,D,20101011,000000,3.9671,3.9671,3.93008,3.93008,218493.90616488,0
+SCD.US,D,20101012,000000,3.92348,3.94015,3.9067,3.94015,260999.62481857,0
+SCD.US,D,20101013,000000,3.93374,3.96022,3.93008,3.93374,329829.31889314,0
+SCD.US,D,20101014,000000,3.93676,3.94015,3.90002,3.9035,254449.45592939,0
+SCD.US,D,20101015,000000,3.9266,3.9266,3.89332,3.9035,261897.64064329,0
+SCD.US,D,20101018,000000,3.91349,3.94015,3.90002,3.93676,367377.94654841,0
+SCD.US,D,20101019,000000,3.93008,3.93008,3.88317,3.89635,222065.23762819,0
+SCD.US,D,20101020,000000,3.89332,3.94015,3.89332,3.92348,196009.68492042,0
+SCD.US,D,20101021,000000,3.94364,3.99707,3.94364,3.95693,330209.03882874,0
+SCD.US,D,20101022,000000,3.97022,3.97388,3.93676,3.95023,252237.69641941,0
+SCD.US,D,20101025,000000,3.94684,3.97022,3.94015,3.94364,299092.73594472,0
+SCD.US,D,20101026,000000,3.94364,3.94684,3.93008,3.93676,160633.53540247,0
+SCD.US,D,20101027,000000,3.91679,3.92348,3.89635,3.9067,178602.58109081,0
+SCD.US,D,20101028,000000,3.90992,3.9266,3.9035,3.91349,300933.504713,0
+SCD.US,D,20101029,000000,3.92403,3.95198,3.92403,3.94152,242947.65178798,0
+SCD.US,D,20101101,000000,3.97719,3.98377,3.94015,3.94015,311813.35378747,0
+SCD.US,D,20101102,000000,3.95693,3.98718,3.94684,3.95363,250781.01218369,0
+SCD.US,D,20101103,000000,3.95363,3.97719,3.95363,3.97388,331859.94762924,0
+SCD.US,D,20101104,000000,3.98029,4.03427,3.98029,4.0274,267663.27322874,0
+SCD.US,D,20101105,000000,4.03427,4.07093,4.03427,4.07093,272414.13702076,0
+SCD.US,D,20101108,000000,4.06755,4.07093,4.02411,4.04418,411296.70346821,0
+SCD.US,D,20101109,000000,4.06103,4.06416,3.99386,3.99386,278956.66786527,0
+SCD.US,D,20101110,000000,4.01027,4.03427,3.98029,4.03427,278001.91228005,0
+SCD.US,D,20101111,000000,4.01394,4.04418,3.98029,4.04051,508628.30684719,0
+SCD.US,D,20101112,000000,4.02411,4.04738,3.97388,3.97719,220902.0725381,0
+SCD.US,D,20101115,000000,4.00413,4.02063,3.98377,3.99037,209359.89587481,0
+SCD.US,D,20101116,000000,3.99037,3.99037,3.90992,3.9266,378035.20117786,0
+SCD.US,D,20101117,000000,3.93374,3.98029,3.91349,3.95693,233856.19631826,0
+SCD.US,D,20101118,000000,4.00725,4.02411,4.00046,4.02063,276078.2161695,0
+SCD.US,D,20101119,000000,4.00725,4.01394,3.99037,4.01027,172029.49806759,0
+SCD.US,D,20101122,000000,4.01027,4.02063,3.97719,4.01741,170399.32110266,0
+SCD.US,D,20101123,000000,4.00046,4.00046,3.95363,3.9671,228093.83718053,0
+SCD.US,D,20101124,000000,3.96022,4.00725,3.95023,4.00725,341771.9473276,0
+SCD.US,D,20101126,000000,3.98029,3.99037,3.97022,3.99037,30828.239484604,0
+SCD.US,D,20101129,000000,3.97022,3.97719,3.9266,3.96022,211003.1666306,0
+SCD.US,D,20101130,000000,3.9386,3.94538,3.89103,3.94538,194020.51985545,0
+SCD.US,D,20101201,000000,3.96371,4.00046,3.96371,3.99707,265559.53749356,0
+SCD.US,D,20101202,000000,4.00413,4.03427,4.00413,4.03071,345924.86133597,0
+SCD.US,D,20101203,000000,4.03071,4.04051,4.01027,4.03427,104249.48956213,0
+SCD.US,D,20101206,000000,4.01741,4.03739,4.01394,4.02063,266320.068514,0
+SCD.US,D,20101207,000000,4.04418,4.06416,4.01394,4.03071,540940.50929853,0
+SCD.US,D,20101208,000000,4.03071,4.05765,4.03071,4.04418,440951.95751955,0
+SCD.US,D,20101209,000000,4.07093,4.07461,4.05078,4.06103,250327.09409974,0
+SCD.US,D,20101210,000000,4.08084,4.08772,4.06755,4.08772,341866.87731151,0
+SCD.US,D,20101213,000000,4.09797,4.12438,4.09449,4.10449,309237.15043126,0
+SCD.US,D,20101214,000000,4.10449,4.12438,4.09449,4.10796,325373.06539598,0
+SCD.US,D,20101215,000000,4.11814,4.13812,4.10796,4.10796,238688.89630331,0
+SCD.US,D,20101216,000000,4.10127,4.1351,4.10127,4.12179,302303.98815875,0
+SCD.US,D,20101217,000000,4.12126,4.13115,4.11456,4.12438,360678.29021332,0
+SCD.US,D,20101220,000000,4.13464,4.16148,4.13115,4.15158,214339.90100726,0
+SCD.US,D,20101221,000000,4.13115,4.13115,4.10449,4.11814,272655.28100285,0
+SCD.US,D,20101222,000000,4.11814,4.14095,4.11126,4.11814,379155.8114476,0
+SCD.US,D,20101223,000000,4.11456,4.13812,4.11456,4.13812,276586.69171544,0
+SCD.US,D,20101227,000000,4.13812,4.15507,4.12438,4.14819,198591.34402283,0
+SCD.US,D,20101228,000000,4.14095,4.17843,4.13115,4.17843,335776.08225247,0
+SCD.US,D,20101229,000000,4.18109,4.20501,4.15681,4.19823,146407.13160818,0
+SCD.US,D,20101230,000000,4.23205,4.23205,4.16689,4.17018,409810.558203,0
+SCD.US,D,20101231,000000,4.18842,4.19594,4.17054,4.17459,245337.26862412,0
+SCD.US,D,20110103,000000,4.18796,4.23169,4.17495,4.21134,312462.58758541,0
+SCD.US,D,20110104,000000,4.23846,4.23846,4.19502,4.2184,298384.5800878,0
+SCD.US,D,20110105,000000,4.19154,4.21493,4.18458,4.20227,342365.5325143,0
+SCD.US,D,20110106,000000,4.19154,4.21134,4.18796,4.20501,155961.23435575,0
+SCD.US,D,20110107,000000,4.17843,4.1987,4.15507,4.15507,232543.54378226,0
+SCD.US,D,20110110,000000,4.12776,4.15158,4.11456,4.13464,275192.20298641,0
+SCD.US,D,20110111,000000,4.13464,4.16148,4.12776,4.13464,233757.99288664,0
+SCD.US,D,20110112,000000,4.13812,4.15507,4.13812,4.14819,347735.07792554,0
+SCD.US,D,20110113,000000,4.14453,4.17156,4.14453,4.17156,150288.34945573,0
+SCD.US,D,20110114,000000,4.17495,4.19154,4.15801,4.18201,186768.74200479,0
+SCD.US,D,20110118,000000,4.1647,4.1987,4.1647,4.18201,264866.65772598,0
+SCD.US,D,20110119,000000,4.18796,4.20227,4.17495,4.17843,186552.69445522,0
+SCD.US,D,20110120,000000,4.18201,4.18458,4.16799,4.17495,137966.00108565,0
+SCD.US,D,20110121,000000,4.1987,4.22573,4.18796,4.21134,112522.58310166,0
+SCD.US,D,20110124,000000,4.2184,4.23169,4.20823,4.2184,164825.73078348,0
+SCD.US,D,20110125,000000,4.2184,4.23169,4.21493,4.22573,94432.419847649,0
+SCD.US,D,20110126,000000,4.22573,4.25222,4.22573,4.24186,287164.29245037,0
+SCD.US,D,20110127,000000,4.23517,4.2556,4.23517,4.24507,150211.96900891,0
+SCD.US,D,20110128,000000,4.2556,4.25862,4.1987,4.20823,280001.98883742,0
+SCD.US,D,20110131,000000,4.20666,4.23517,4.20666,4.21711,181595.6034568,0
+SCD.US,D,20110201,000000,4.22857,4.26221,4.2184,4.25862,262865.49001939,0
+SCD.US,D,20110202,000000,4.26221,4.27558,4.24827,4.25222,244917.17616662,0
+SCD.US,D,20110203,000000,4.25222,4.27906,4.25222,4.27558,206263.21433099,0
+SCD.US,D,20110204,000000,4.28613,4.29877,4.28264,4.2952,111017.88829936,0
+SCD.US,D,20110207,000000,4.29199,4.33268,4.29199,4.32223,114070.92387355,0
+SCD.US,D,20110208,000000,4.32223,4.33965,4.32223,4.33268,319148.05898039,0
+SCD.US,D,20110209,000000,4.32938,4.33965,4.31536,4.33268,324121.51721742,0
+SCD.US,D,20110210,000000,4.32187,4.34542,4.32187,4.34212,235872.64011424,0
+SCD.US,D,20110211,000000,4.33268,4.35952,4.32223,4.35238,205931.50496195,0
+SCD.US,D,20110214,000000,4.35952,4.37291,4.35238,4.36612,287227.57910631,0
+SCD.US,D,20110215,000000,4.36339,4.36339,4.34606,4.34862,509204.43364604,0
+SCD.US,D,20110216,000000,4.35613,4.37291,4.34862,4.37291,401243.94551785,0
+SCD.US,D,20110218,000000,4.37575,4.39042,4.35613,4.36935,328413.0071793,0
+SCD.US,D,20110222,000000,4.33965,4.33965,4.27558,4.28613,245721.35315668,0
+SCD.US,D,20110223,000000,4.29877,4.30225,4.25862,4.27906,292709.51288929,0
+SCD.US,D,20110224,000000,4.28613,4.28896,4.2556,4.27906,212897.40171167,0
+SCD.US,D,20110225,000000,4.27768,4.31499,4.27768,4.31224,174231.43723439,0
+SCD.US,D,20110228,000000,4.30774,4.32434,4.3006,4.32076,278731.89112177,0
+SCD.US,D,20110301,000000,4.32187,4.32846,4.28805,4.29126,352921.31026441,0
+SCD.US,D,20110302,000000,4.28475,4.30876,4.27768,4.30501,252122.03459994,0
+SCD.US,D,20110303,000000,4.31499,4.35238,4.31224,4.34542,228188.76716445,0
+SCD.US,D,20110304,000000,4.34862,4.34862,4.30501,4.30876,210041.86414996,0
+SCD.US,D,20110307,000000,4.32589,4.34862,4.28264,4.30921,266440.09493042,0
+SCD.US,D,20110308,000000,4.31811,4.34542,4.3017,4.3249,316539.12114698,0
+SCD.US,D,20110309,000000,4.43752,4.55612,4.43358,4.51844,1200507.4905487,0
+SCD.US,D,20110310,000000,4.4949,4.51551,4.45099,4.47445,852893.53018875,0
+SCD.US,D,20110311,000000,4.4542,4.4915,4.4542,4.47143,1363502.272907,0
+SCD.US,D,20110314,000000,4.40288,4.44779,4.39042,4.41041,757436.52120452,0
+SCD.US,D,20110315,000000,4.35238,4.38272,4.32187,4.37291,387027.36206672,0
+SCD.US,D,20110316,000000,4.35238,4.37291,4.28805,4.32187,448490.7076204,0
+SCD.US,D,20110317,000000,4.34818,4.39299,4.34496,4.35907,232494.44206644,0
+SCD.US,D,20110318,000000,4.37575,4.41388,4.37575,4.39299,260279.46632001,0
+SCD.US,D,20110321,000000,4.41041,4.45099,4.41041,4.43358,779922.92474746,0
+SCD.US,D,20110322,000000,4.42313,4.44779,4.40664,4.42313,849580.80109538,0
+SCD.US,D,20110323,000000,4.41041,4.43752,4.41041,4.43358,596975.38738201,0
+SCD.US,D,20110324,000000,4.42662,4.44779,4.41388,4.44779,1051000.4039489,0
+SCD.US,D,20110325,000000,4.45099,4.46814,4.44421,4.45099,204431.17475662,0
+SCD.US,D,20110328,000000,4.44421,4.48124,4.44421,4.44779,411086.11166485,0
+SCD.US,D,20110329,000000,4.44779,4.47793,4.44421,4.47793,155729.91071682,0
+SCD.US,D,20110330,000000,4.4949,4.51177,4.48811,4.50846,295419.92760206,0
+SCD.US,D,20110331,000000,4.50846,4.51927,4.49839,4.51177,275513.00086305,0
+SCD.US,D,20110401,000000,4.52192,4.53898,4.51551,4.52587,154071.36387165,0
+SCD.US,D,20110404,000000,4.53531,4.53531,4.52192,4.52192,112115.58443503,0
+SCD.US,D,20110405,000000,4.50846,4.54577,4.50846,4.53155,126436.91821324,0
+SCD.US,D,20110406,000000,4.542,4.5497,4.53155,4.542,211258.49555282,0
+SCD.US,D,20110407,000000,4.54577,4.55309,4.53155,4.53155,194235.47625578,0
+SCD.US,D,20110408,000000,4.53898,4.55309,4.52192,4.5288,107742.25828014,0
+SCD.US,D,20110411,000000,4.51844,4.53531,4.51177,4.51551,176660.33544317,0
+SCD.US,D,20110412,000000,4.4949,4.51177,4.47143,4.48811,222282.376327,0
+SCD.US,D,20110413,000000,4.49865,4.50846,4.48124,4.4915,175180.7370734,0
+SCD.US,D,20110414,000000,4.47793,4.50846,4.4542,4.49865,137070.16755941,0
+SCD.US,D,20110415,000000,4.52587,4.5288,4.50479,4.51844,161420.25400469,0
+SCD.US,D,20110418,000000,4.47793,4.47793,4.44779,4.47445,194503.89896887,0
+SCD.US,D,20110419,000000,4.47143,4.49865,4.47143,4.4915,82286.837654496,0
+SCD.US,D,20110420,000000,4.53531,4.542,4.5288,4.53898,167502.3198698,0
+SCD.US,D,20110421,000000,4.53898,4.55923,4.53531,4.55612,132489.52304887,0
+SCD.US,D,20110425,000000,4.55612,4.55923,4.53898,4.5497,110789.83810814,0
+SCD.US,D,20110426,000000,4.54577,4.60011,4.54577,4.59012,168764.77954077,0
+SCD.US,D,20110427,000000,4.59295,4.6101,4.59295,4.6101,131543.49665758,0
+SCD.US,D,20110428,000000,4.59606,4.65472,4.59606,4.65116,148176.97567585,0
+SCD.US,D,20110429,000000,4.64134,4.66289,4.64134,4.65995,124054.93942179,0
+SCD.US,D,20110502,000000,4.66398,4.67397,4.6439,4.65472,152946.38900496,0
+SCD.US,D,20110503,000000,4.64693,4.66728,4.64006,4.66728,239063.16049271,0
+SCD.US,D,20110504,000000,4.66728,4.67397,4.63428,4.64043,129696.18099385,0
+SCD.US,D,20110505,000000,4.61926,4.67397,4.59195,4.60304,219421.38301909,0
+SCD.US,D,20110506,000000,4.61999,4.64043,4.6101,4.6101,75490.069037019,0
+SCD.US,D,20110509,000000,4.60011,4.64729,4.60011,4.6439,199912.72575277,0
+SCD.US,D,20110510,000000,4.65116,4.69854,4.65116,4.69148,123220.210253,0
+SCD.US,D,20110511,000000,4.69148,4.69469,4.6605,4.67397,125442.88125538,0
+SCD.US,D,20110512,000000,4.66728,4.70192,4.65858,4.70192,211086.09397286,0
+SCD.US,D,20110513,000000,4.70192,4.71246,4.66398,4.67397,112944.85785761,0
+SCD.US,D,20110516,000000,4.66398,4.68809,4.65472,4.66086,67491.945106032,0
+SCD.US,D,20110517,000000,4.65858,4.66086,4.63722,4.65472,196812.77076123,0
+SCD.US,D,20110518,000000,4.65858,4.70531,4.65858,4.69854,144348.13299184,0
+SCD.US,D,20110519,000000,4.71246,4.7395,4.68809,4.7395,218419.70801654,0
+SCD.US,D,20110520,000000,4.74023,4.79787,4.7296,4.79457,302816.82830167,0
+SCD.US,D,20110523,000000,4.76736,4.76892,4.72878,4.75252,248944.60801237,0
+SCD.US,D,20110524,000000,4.76892,4.78349,4.75252,4.76736,157386.27526352,0
+SCD.US,D,20110525,000000,4.75994,4.76736,4.74912,4.76387,112786.64121779,0
+SCD.US,D,20110526,000000,4.75252,4.76387,4.7395,4.75581,181267.16753548,0
+SCD.US,D,20110527,000000,4.768,4.77056,4.71851,4.75012,228097.11062826,0
+SCD.US,D,20110531,000000,4.75939,4.77633,4.75186,4.76938,257469.75702638,0
+SCD.US,D,20110601,000000,4.76892,4.77982,4.71512,4.71778,247095.11005014,0
+SCD.US,D,20110602,000000,4.71512,4.73583,4.69148,4.7252,233489.57017355,0
+SCD.US,D,20110603,000000,4.69854,4.71851,4.68139,4.7154,124234.97904643,0
+SCD.US,D,20110606,000000,4.70192,4.70531,4.66086,4.67397,266213.13588845,0
+SCD.US,D,20110607,000000,4.68533,4.7154,4.68139,4.68533,143353.00488473,0
+SCD.US,D,20110608,000000,4.67122,4.68533,4.6605,4.67122,314676.52939388,0
+SCD.US,D,20110609,000000,4.66728,4.70531,4.66728,4.69469,487098.84118794,0
+SCD.US,D,20110610,000000,4.67397,4.68809,4.63355,4.66728,265558.44634431,0
+SCD.US,D,20110613,000000,4.65803,4.67397,4.62283,4.6506,303243.4676546,0
+SCD.US,D,20110614,000000,4.66398,4.70531,4.66398,4.6781,191647.27025792,0
+SCD.US,D,20110615,000000,4.6605,4.66728,4.6068,4.61293,269173.42377723,0
+SCD.US,D,20110616,000000,4.61293,4.64354,4.60304,4.61926,159439.81813364,0
+SCD.US,D,20110617,000000,4.64354,4.66398,4.61926,4.64693,260678.82694193,0
+SCD.US,D,20110620,000000,4.63355,4.65803,4.63355,4.64693,584707.59647394,0
+SCD.US,D,20110621,000000,4.67397,4.71851,4.67397,4.70926,593055.97931105,0
+SCD.US,D,20110622,000000,4.68533,4.70926,4.68139,4.68533,141675.90850247,0
+SCD.US,D,20110623,000000,4.65418,4.68139,4.61293,4.68139,485547.22696831,0
+SCD.US,D,20110624,000000,4.66398,4.72575,4.63062,4.72575,270660.66019168,0
+SCD.US,D,20110627,000000,4.65418,4.66728,4.63355,4.65418,716093.96764092,0
+SCD.US,D,20110628,000000,4.6605,4.67397,4.65418,4.66728,751549.77105341,0
+SCD.US,D,20110629,000000,4.6605,4.6781,4.65418,4.6605,713709.806551,0
+SCD.US,D,20110630,000000,4.67324,4.71365,4.67012,4.70613,936067.47217557,0
+SCD.US,D,20110701,000000,4.58535,4.62283,4.56153,4.61293,1767747.9699847,0
+SCD.US,D,20110705,000000,4.59929,4.61293,4.57554,4.57921,1013332.8410265,0
+SCD.US,D,20110706,000000,4.59929,4.59929,4.54402,4.56509,721635.91463213,0
+SCD.US,D,20110707,000000,4.60954,4.65418,4.60954,4.64006,355454.95880026,0
+SCD.US,D,20110708,000000,4.59534,4.63062,4.5891,4.6166,293931.60003835,0
+SCD.US,D,20110711,000000,4.59929,4.69854,4.55493,4.69854,641013.07956899,0
+SCD.US,D,20110712,000000,4.57206,4.60954,4.56509,4.58535,668741.36406207,0
+SCD.US,D,20110713,000000,4.58223,4.59929,4.56509,4.58223,370591.38106093,0
+SCD.US,D,20110714,000000,4.57554,4.5891,4.53403,4.53403,130880.07791951,0
+SCD.US,D,20110715,000000,4.54117,4.54402,4.51331,4.54402,146224.90968506,0
+SCD.US,D,20110718,000000,4.51331,4.51331,4.47565,4.49974,205591.066399,0
+SCD.US,D,20110719,000000,4.4927,4.55171,4.4927,4.55171,149738.41023864,0
+SCD.US,D,20110720,000000,4.55767,4.5683,4.53403,4.54117,99249.843743326,0
+SCD.US,D,20110721,000000,4.57206,4.59929,4.56509,4.59195,202431.09819925,0
+SCD.US,D,20110722,000000,4.59534,4.62686,4.5683,4.59195,112370.91335725,0
+SCD.US,D,20110725,000000,4.57921,4.57921,4.54796,4.57206,68630.013763607,0
+SCD.US,D,20110726,000000,4.57664,4.58059,4.52798,4.52798,121717.69774918,0
+SCD.US,D,20110727,000000,4.52761,4.53403,4.43083,4.44147,468635.50489377,0
+SCD.US,D,20110728,000000,4.44375,4.47445,4.40792,4.43624,224809.4779674,0
+SCD.US,D,20110729,000000,4.40792,4.42195,4.35559,4.40792,200988.59890365,0
+SCD.US,D,20110801,000000,4.46896,4.48197,4.36339,4.41433,210841.67654304,0
+SCD.US,D,20110802,000000,4.36935,4.38757,4.32755,4.32755,109851.44976153,0
+SCD.US,D,20110803,000000,4.34496,4.35907,4.25295,4.35183,372282.6623833,0
+SCD.US,D,20110804,000000,4.29044,4.31123,4.1876,4.20162,396922.99452648,0
+SCD.US,D,20110805,000000,4.22197,4.23911,4.05388,4.18458,502251.63068722,0
+SCD.US,D,20110808,000000,4.10531,4.12225,3.84128,3.87564,811235.63449473,0
+SCD.US,D,20110809,000000,3.87206,3.98186,3.82064,3.98186,372169.18286232,0
+SCD.US,D,20110810,000000,3.96472,4.01612,3.89609,3.89609,289733.94891115,0
+SCD.US,D,20110811,000000,3.9134,4.07093,3.89609,4.04712,201720.76004386,0
+SCD.US,D,20110812,000000,4.06077,4.12922,4.06077,4.11199,138941.48850643,0
+SCD.US,D,20110815,000000,4.1394,4.20823,4.1394,4.20823,116935.19062919,0
+SCD.US,D,20110816,000000,4.1876,4.2426,4.1635,4.20162,265163.45031934,0
+SCD.US,D,20110817,000000,4.22197,4.24946,4.19118,4.2184,146838.13555808,0
+SCD.US,D,20110818,000000,4.16019,4.16019,4.07773,4.09137,148840.39441392,0
+SCD.US,D,20110819,000000,4.07093,4.11557,4.03657,4.04015,174291.45044261,0
+SCD.US,D,20110822,000000,4.12603,4.14307,4.05388,4.06755,184977.07495231,0
+SCD.US,D,20110823,000000,4.09833,4.18458,4.08477,4.1777,152124.75362706,0
+SCD.US,D,20110824,000000,4.1876,4.25295,4.17018,4.24946,250819.2024071,0
+SCD.US,D,20110825,000000,4.26303,4.26624,4.16019,4.17018,191061.32311592,0
+SCD.US,D,20110826,000000,4.12922,4.21134,4.08789,4.19457,137443.34059957,0
+SCD.US,D,20110829,000000,4.2426,4.28045,4.22573,4.27686,174849.02770438,0
+SCD.US,D,20110830,000000,4.27686,4.31454,4.26624,4.31123,139069.15296754,0
+SCD.US,D,20110831,000000,4.31811,4.34689,4.30389,4.31811,271413.55316744,0
+SCD.US,D,20110901,000000,4.32076,4.32076,4.26303,4.26303,256153.83104265,0
+SCD.US,D,20110902,000000,4.19237,4.21042,4.13464,4.15983,107374.54098618,0
+SCD.US,D,20110906,000000,4.13417,4.13417,4.06086,4.1274,105062.39574611,0
+SCD.US,D,20110907,000000,4.1416,4.20135,4.1416,4.20135,115058.41393597,0
+SCD.US,D,20110908,000000,4.18037,4.22197,4.15195,4.18037,265058.69999227,0
+SCD.US,D,20110909,000000,4.15589,4.16249,4.09568,4.10979,422521.3557026,0
+SCD.US,D,20110912,000000,4.07488,4.1207,4.06086,4.1207,218054.17302107,0
+SCD.US,D,20110913,000000,4.11649,4.14499,4.10292,4.14499,175986.0052127,0
+SCD.US,D,20110914,000000,4.16571,4.19769,4.1274,4.18366,348772.76085301,0
+SCD.US,D,20110915,000000,4.23269,4.24681,4.20823,4.24681,127708.10707812,0
+SCD.US,D,20110916,000000,4.25037,4.27072,4.22967,4.24681,172553.24970291,0
+SCD.US,D,20110919,000000,4.21493,4.23269,4.19411,4.22197,192792.97696018,0
+SCD.US,D,20110920,000000,4.2184,4.24681,4.20823,4.20823,349602.0342756,0
+SCD.US,D,20110921,000000,4.22197,4.23269,4.10979,4.10979,397536.22039951,0
+SCD.US,D,20110922,000000,3.99744,4.02924,3.93823,3.97296,264426.92458218,0
+SCD.US,D,20110923,000000,3.95914,4.00467,3.93823,3.99744,358746.95605808,0
+SCD.US,D,20110926,000000,4.0395,4.09568,4.01182,4.09247,498709.76025338,0
+SCD.US,D,20110927,000000,4.1767,4.19411,4.12392,4.13069,675681.07323002,0
+SCD.US,D,20110928,000000,4.14855,4.16571,4.0395,4.05371,288663.53150647,0
+SCD.US,D,20110929,000000,4.09247,4.11649,4.03272,4.08514,200182.23961511,0
+SCD.US,D,20110930,000000,4.08688,4.09403,4.00596,4.01714,350905.95761768,0
+SCD.US,D,20111003,000000,3.99744,4.01504,3.89599,3.89938,462400.67813502,0
+SCD.US,D,20111004,000000,3.86079,3.86079,3.72397,3.83265,205483.04262422,0
+SCD.US,D,20111005,000000,3.83265,3.91349,3.82194,3.89599,151634.82761819,0
+SCD.US,D,20111006,000000,3.88159,3.96252,3.86401,3.96252,94438.966743092,0
+SCD.US,D,20111007,000000,4.00467,4.01182,3.93429,3.95914,415281.58049359,0
+SCD.US,D,20111010,000000,4.02924,4.05013,3.99744,4.02924,289666.29765825,0
+SCD.US,D,20111011,000000,4.04692,4.06416,4.00816,4.04692,191906.9637771,0
+SCD.US,D,20111012,000000,4.08514,4.08514,4.04692,4.06086,505996.45487973,0
+SCD.US,D,20111013,000000,4.04692,4.07488,4.03272,4.07175,169680.25375333,0
+SCD.US,D,20111014,000000,4.11649,4.1416,4.10292,4.13069,206899.35433805,0
+SCD.US,D,20111017,000000,4.14499,4.14855,4.089,4.10292,202495.47600443,0
+SCD.US,D,20111018,000000,4.09247,4.16992,4.07488,4.15589,118769.41250205,0
+SCD.US,D,20111019,000000,4.1591,4.19411,4.13069,4.15589,176244.60758264,0
+SCD.US,D,20111020,000000,4.16249,4.18366,4.09247,4.1416,237690.49474848,0
+SCD.US,D,20111021,000000,4.1591,4.20501,4.1591,4.20501,124717.26701061,0
+SCD.US,D,20111024,000000,4.2261,4.27843,4.22197,4.27843,119481.93295593,0
+SCD.US,D,20111025,000000,4.27072,4.27495,4.19594,4.20328,167206.6184257,0
+SCD.US,D,20111026,000000,4.23269,4.25377,4.18714,4.25377,124484.85222244,0
+SCD.US,D,20111027,000000,4.35907,4.36935,4.31362,4.35907,240227.41673206,0
+SCD.US,D,20111028,000000,4.36339,4.38757,4.34496,4.35907,170388.40961026,0
+SCD.US,D,20111031,000000,4.33314,4.3402,4.27768,4.27768,118702.85239838,0
+SCD.US,D,20111101,000000,4.20501,4.23957,4.1767,4.2261,188642.24525028,0
+SCD.US,D,20111102,000000,4.24681,4.28539,4.24681,4.27495,135940.82809577,0
+SCD.US,D,20111103,000000,4.30024,4.31811,4.29254,4.31454,170284.75043244,0
+SCD.US,D,20111104,000000,4.28264,4.32141,4.27072,4.31811,142533.55180532,0
+SCD.US,D,20111107,000000,4.29584,4.31985,4.2645,4.3105,143622.51874707,0
+SCD.US,D,20111108,000000,4.33104,4.35907,4.3105,4.34818,154825.34799666,0
+SCD.US,D,20111109,000000,4.27495,4.30024,4.22472,4.23911,127872.8706134,0
+SCD.US,D,20111110,000000,4.30024,4.30024,4.24992,4.27495,116762.78904923,0
+SCD.US,D,20111111,000000,4.32755,4.35907,4.31362,4.32755,123453.71619041,0
+SCD.US,D,20111114,000000,4.34496,4.36339,4.28539,4.30702,106103.3521213,0
+SCD.US,D,20111115,000000,4.29922,4.36935,4.29922,4.35907,226196.32865176,0
+SCD.US,D,20111116,000000,4.33469,4.33469,4.29254,4.29584,213756.13616375,0
+SCD.US,D,20111117,000000,4.28539,4.32388,4.23636,4.2577,192607.48158934,0
+SCD.US,D,20111118,000000,4.28896,4.30271,4.23269,4.24681,205897.6793355,0
+SCD.US,D,20111121,000000,4.19062,4.21493,4.1767,4.20135,253771.8522512,0
+SCD.US,D,20111122,000000,4.20135,4.2261,4.16992,4.19769,293355.47323952,0
+SCD.US,D,20111123,000000,4.16992,4.16992,4.09247,4.09247,212418.3871952,0
+SCD.US,D,20111125,000000,4.09193,4.13115,4.08789,4.09541,131100.49006605,0
+SCD.US,D,20111128,000000,4.17321,4.20823,4.14499,4.14499,125976.45323386,0
+SCD.US,D,20111129,000000,4.16571,4.18714,4.13417,4.14855,133214.04614439,0
+SCD.US,D,20111130,000000,4.25707,4.29354,4.24158,4.29354,113520.98465647,0
+SCD.US,D,20111201,000000,4.29254,4.31985,4.29254,4.31362,147507.01004234,0
+SCD.US,D,20111202,000000,4.35403,4.35403,4.31811,4.33268,172314.28801927,0
+SCD.US,D,20111205,000000,4.37621,4.37621,4.30702,4.33845,145392.36281475,0
+SCD.US,D,20111206,000000,4.34689,4.35403,4.30024,4.34689,155752.82485087,0
+SCD.US,D,20111207,000000,4.34285,4.36146,4.30024,4.35779,106372.86598364,0
+SCD.US,D,20111208,000000,4.34285,4.34285,4.26762,4.28613,99815.059049772,0
+SCD.US,D,20111209,000000,4.28613,4.34689,4.28613,4.33965,114419.00048119,0
+SCD.US,D,20111212,000000,4.31123,4.31454,4.24992,4.28979,185613.21495937,0
+SCD.US,D,20111213,000000,4.31454,4.33965,4.25322,4.27072,165828.49693528,0
+SCD.US,D,20111214,000000,4.27843,4.27843,4.23517,4.25744,128632.31048461,0
+SCD.US,D,20111215,000000,4.31811,4.31811,4.27072,4.27495,102087.9229172,0
+SCD.US,D,20111216,000000,4.31123,4.32883,4.27495,4.29254,143162.05376769,0
+SCD.US,D,20111219,000000,4.32141,4.32141,4.23911,4.26046,138594.50304804,0
+SCD.US,D,20111220,000000,4.3249,4.3676,4.31123,4.36146,522532.82161561,0
+SCD.US,D,20111221,000000,4.36146,4.3676,4.31454,4.35403,420626.0294723,0
+SCD.US,D,20111222,000000,4.38675,4.41169,4.37512,4.41169,209727.61316875,0
+SCD.US,D,20111223,000000,4.43688,4.44046,4.41544,4.44046,168595.65140853,0
+SCD.US,D,20111227,000000,4.44421,4.47271,4.44421,4.46896,211916.45854468,0
+SCD.US,D,20111228,000000,4.49104,4.49416,4.44046,4.46557,103111.42090455,0
+SCD.US,D,20111229,000000,4.48664,4.48664,4.39674,4.4258,250600.97255905,0
+SCD.US,D,20111230,000000,4.429,4.45448,4.40389,4.44046,167780.56292608,0
+SCD.US,D,20120103,000000,4.49104,4.49416,4.44779,4.44779,199863.62403695,0
+SCD.US,D,20120104,000000,4.32883,4.46557,4.29254,4.45448,435854.10826913,0
+SCD.US,D,20120105,000000,4.44779,4.46144,4.40792,4.45769,233942.39710824,0
+SCD.US,D,20120106,000000,4.45099,4.47271,4.42195,4.45448,177551.80437245,0
+SCD.US,D,20120109,000000,4.47968,4.47968,4.44421,4.44779,253556.89585087,0
+SCD.US,D,20120110,000000,4.49839,4.53008,4.49104,4.52669,114886.01235601,0
+SCD.US,D,20120111,000000,4.51551,4.54062,4.49416,4.54062,106428.51459489,0
+SCD.US,D,20120112,000000,4.54832,4.54832,4.51551,4.54062,147736.1513828,0
+SCD.US,D,20120113,000000,4.50148,4.53376,4.49839,4.53376,149978.46307149,0
+SCD.US,D,20120117,000000,4.58059,4.58059,4.51551,4.53376,152621.22653136,0
+SCD.US,D,20120118,000000,4.55538,4.5837,4.53008,4.5837,115880.04931388,0
+SCD.US,D,20120119,000000,4.59827,4.59827,4.57664,4.58709,157534.67156018,0
+SCD.US,D,20120120,000000,4.59113,4.60908,4.57664,4.60908,244562.55266353,0
+SCD.US,D,20120123,000000,4.60908,4.64436,4.60908,4.62347,195704.16313314,0
+SCD.US,D,20120124,000000,4.62347,4.62714,4.60615,4.62347,322537.16852059,0
+SCD.US,D,20120125,000000,4.62347,4.66289,4.59827,4.66289,249205.39268077,0
+SCD.US,D,20120126,000000,4.70229,4.70613,4.64436,4.65995,254856.45459599,0
+SCD.US,D,20120127,000000,4.65995,4.67718,4.656,4.67012,184655.18592644,0
+SCD.US,D,20120130,000000,4.65225,4.66289,4.6166,4.66289,185705.9626448,0
+SCD.US,D,20120131,000000,4.68809,4.68809,4.64043,4.66619,177438.32485146,0
+SCD.US,D,20120201,000000,4.67012,4.72712,4.67012,4.71365,186782.92694491,0
+SCD.US,D,20120202,000000,4.72712,4.74867,4.72447,4.73914,192248.4934893,0
+SCD.US,D,20120203,000000,4.75252,4.7855,4.75252,4.78139,180159.65105663,0
+SCD.US,D,20120206,000000,4.80348,4.80348,4.75252,4.77056,194263.84613602,0
+SCD.US,D,20120207,000000,4.79183,4.79549,4.74867,4.79549,157938.39677907,0
+SCD.US,D,20120208,000000,4.82088,4.8459,4.77056,4.77808,147884.54767946,0
+SCD.US,D,20120209,000000,4.79549,4.79549,4.7735,4.78963,144055.70499545,0
+SCD.US,D,20120210,000000,4.78963,4.78963,4.75252,4.77056,190203.67981308,0
+SCD.US,D,20120213,000000,4.79549,4.79549,4.7735,4.79183,104181.83830922,0
+SCD.US,D,20120214,000000,4.79907,4.79907,4.7604,4.79549,136075.03945231,0
+SCD.US,D,20120215,000000,4.79549,4.81043,4.77056,4.78139,179174.3432927,0
+SCD.US,D,20120216,000000,4.80348,4.80348,4.76433,4.78963,143785.09998387,0
+SCD.US,D,20120217,000000,4.79549,4.81043,4.7604,4.76433,211043.53915249,0
+SCD.US,D,20120221,000000,4.80686,4.82785,4.78139,4.81739,149674.03243347,0
+SCD.US,D,20120222,000000,4.86817,4.86817,4.79183,4.81392,257328.9987744,0
+SCD.US,D,20120223,000000,4.83188,4.85314,4.81392,4.84993,240400.90946125,0
+SCD.US,D,20120224,000000,4.87853,4.89997,4.86085,4.89639,177108.7977809,0
+SCD.US,D,20120227,000000,4.89274,4.90712,4.87467,4.87853,136355.46480705,0
+SCD.US,D,20120228,000000,4.89639,4.89639,4.88155,4.89639,79731.366133846,0
+SCD.US,D,20120229,000000,4.90161,4.91271,4.87129,4.87532,168347.96053099,0
+SCD.US,D,20120301,000000,4.88623,4.89274,4.87129,4.89274,171897.46900952,0
+SCD.US,D,20120302,000000,4.90099,4.90099,4.87129,4.87129,91504.866436076,0
+SCD.US,D,20120305,000000,4.87129,4.87129,4.82785,4.8459,95088.200541037,0
+SCD.US,D,20120306,000000,4.82738,4.82738,4.79128,4.80191,154517.6439109,0
+SCD.US,D,20120307,000000,4.824,4.824,4.79128,4.81739,93262.707862108,0
+SCD.US,D,20120308,000000,4.83481,4.84993,4.82024,4.84287,159216.1325394,0
+SCD.US,D,20120309,000000,4.8459,4.85314,4.81739,4.82738,130923.72388911,0
+SCD.US,D,20120312,000000,4.83902,4.84287,4.82024,4.84287,129557.60504033,0
+SCD.US,D,20120313,000000,4.8459,4.88265,4.824,4.88265,184043.05120267,0
+SCD.US,D,20120314,000000,4.86882,4.88265,4.84287,4.8459,86592.512556498,0
+SCD.US,D,20120315,000000,4.8568,4.86451,4.82738,4.8568,218449.16904602,0
+SCD.US,D,20120316,000000,4.8568,4.87129,4.83902,4.84993,193390.92674383,0
+SCD.US,D,20120319,000000,4.83902,4.8788,4.80979,4.86451,113848.32942855,0
+SCD.US,D,20120320,000000,4.83902,4.86451,4.83902,4.8459,164387.08878892,0
+SCD.US,D,20120321,000000,4.8788,4.90099,4.86148,4.88265,92124.639204534,0
+SCD.US,D,20120322,000000,4.90455,4.90455,4.84993,4.8568,132440.42133306,0
+SCD.US,D,20120323,000000,4.86882,4.88265,4.83902,4.85314,84355.656613998,0
+SCD.US,D,20120326,000000,4.8788,4.90099,4.87129,4.90099,69306.526292558,0
+SCD.US,D,20120327,000000,4.95991,4.95991,4.88714,4.95661,326961.77868978,0
+SCD.US,D,20120328,000000,4.97777,4.97777,4.89035,4.90867,260257.64333521,0
+SCD.US,D,20120329,000000,4.89035,4.90867,4.86882,4.8788,102219.95197526,0
+SCD.US,D,20120330,000000,4.89731,4.91235,4.8788,4.91235,142040.35234872,0
+SCD.US,D,20120402,000000,4.91601,4.9414,4.89035,4.92234,145552.76175307,0
+SCD.US,D,20120403,000000,4.90867,4.91904,4.87129,4.88265,120235.91708094,0
+SCD.US,D,20120404,000000,4.8568,4.86882,4.824,4.85314,61406.605793195,0
+SCD.US,D,20120405,000000,4.824,4.84287,4.81739,4.81739,80022.702980992,0
+SCD.US,D,20120409,000000,4.80979,4.81309,4.78047,4.79457,202851.19065674,0
+SCD.US,D,20120410,000000,4.79457,4.79457,4.73648,4.77176,134725.28784213,0
+SCD.US,D,20120411,000000,4.79457,4.79457,4.72135,4.75397,158075.88158335,0
+SCD.US,D,20120412,000000,4.74023,4.76232,4.73225,4.75068,89666.279966265,0
+SCD.US,D,20120413,000000,4.76232,4.76232,4.72135,4.72135,115049.68474206,0
+SCD.US,D,20120416,000000,4.75068,4.76855,4.72878,4.75068,82985.173168252,0
+SCD.US,D,20120417,000000,4.76855,4.79457,4.75783,4.79457,154718.41537111,0
+SCD.US,D,20120418,000000,4.78047,4.79457,4.75783,4.76232,87794.959019247,0
+SCD.US,D,20120419,000000,4.77597,4.7878,4.73648,4.73648,111800.2423046,0
+SCD.US,D,20120420,000000,4.76855,4.78449,4.75068,4.75068,122058.13631213,0
+SCD.US,D,20120423,000000,4.73225,4.7878,4.73225,4.7878,174763.91806364,0
+SCD.US,D,20120424,000000,4.7878,4.79852,4.77176,4.78449,146177.99026773,0
+SCD.US,D,20120425,000000,4.80585,4.83188,4.80585,4.83188,124549.23002761,0
+SCD.US,D,20120426,000000,4.83481,4.8459,4.81309,4.8459,69494.20396188,0
+SCD.US,D,20120427,000000,4.84993,4.87532,4.84993,4.86882,52849.813451203,0
+SCD.US,D,20120430,000000,4.84993,4.86882,4.84287,4.86882,165448.77699967,0
+SCD.US,D,20120501,000000,4.86882,4.91601,4.86451,4.90455,173668.40422642,0
+SCD.US,D,20120502,000000,4.89392,4.89731,4.86882,4.89392,104521.18572293,0
+SCD.US,D,20120503,000000,4.89035,4.89731,4.84993,4.87532,58409.218830244,0
+SCD.US,D,20120504,000000,4.86148,4.86148,4.81739,4.82738,59306.143505725,0
+SCD.US,D,20120507,000000,4.82738,4.84287,4.81309,4.83188,58046.957282484,0
+SCD.US,D,20120508,000000,4.824,4.83188,4.78449,4.83188,72180.613391359,0
+SCD.US,D,20120509,000000,4.79457,4.80191,4.76232,4.77597,90610.124059075,0
+SCD.US,D,20120510,000000,4.80191,4.82738,4.78449,4.81309,86170.237800524,0
+SCD.US,D,20120511,000000,4.79852,4.824,4.78047,4.82024,97829.167432529,0
+SCD.US,D,20120514,000000,4.79852,4.79852,4.71109,4.71109,152022.18559848,0
+SCD.US,D,20120515,000000,4.6922,4.72878,4.65995,4.68139,168190.8350404,0
+SCD.US,D,20120516,000000,4.70303,4.70303,4.64785,4.67324,92507.632587859,0
+SCD.US,D,20120517,000000,4.67324,4.67324,4.58223,4.58966,151916.34412216,0
+SCD.US,D,20120518,000000,4.59606,4.61815,4.53008,4.57866,142241.12380892,0
+SCD.US,D,20120521,000000,4.58966,4.59241,4.54163,4.58535,70165.26074463,0
+SCD.US,D,20120522,000000,4.59606,4.61815,4.56354,4.59241,134009.49394053,0
+SCD.US,D,20120523,000000,4.58535,4.61532,4.55648,4.61532,209772.35028761,0
+SCD.US,D,20120524,000000,4.61101,4.61532,4.58223,4.60836,105493.399696,0
+SCD.US,D,20120525,000000,4.60836,4.62613,4.60057,4.61101,130845.16114381,0
+SCD.US,D,20120529,000000,4.64043,4.66289,4.63355,4.66289,113119.44173607,0
+SCD.US,D,20120530,000000,4.64785,4.64785,4.60057,4.62613,84641.537714942,0
+SCD.US,D,20120531,000000,4.62613,4.62613,4.55648,4.59241,76815.815363916,0
+SCD.US,D,20120601,000000,4.56006,4.56391,4.47793,4.52312,120716.02274664,0
+SCD.US,D,20120604,000000,4.53778,4.55309,4.45696,4.46484,87983.727837808,0
+SCD.US,D,20120605,000000,4.46666,4.48885,4.45493,4.46666,68683.48007638,0
+SCD.US,D,20120606,000000,4.49672,4.57957,4.49672,4.57957,97775.701119757,0
+SCD.US,D,20120607,000000,4.61963,4.66893,4.58223,4.60194,169379.09656302,0
+SCD.US,D,20120608,000000,4.58617,4.60194,4.5716,4.58617,77326.47320835,0
+SCD.US,D,20120611,000000,4.63631,4.63631,4.60836,4.62201,97512.734152857,0
+SCD.US,D,20120612,000000,4.63859,4.63859,4.59406,4.63263,148853.48820479,0
+SCD.US,D,20120613,000000,4.62797,4.71109,4.6166,4.63859,153291.19216487,0
+SCD.US,D,20120614,000000,4.65418,4.69908,4.65418,4.66893,98585.333856017,0
+SCD.US,D,20120615,000000,4.68094,4.68442,4.62797,4.65024,109171.66378486,0
+SCD.US,D,20120618,000000,4.65858,4.67645,4.62797,4.67645,79342.917004319,0
+SCD.US,D,20120619,000000,4.70679,4.74059,4.69523,4.7142,136103.40933256,0
+SCD.US,D,20120620,000000,4.74059,4.76993,4.72924,4.74418,233192.7775802,0
+SCD.US,D,20120621,000000,4.75499,4.75499,4.67223,4.68094,119988.22620339,0
+SCD.US,D,20120622,000000,4.69908,4.75499,4.66893,4.73234,154277.59107805,0
+SCD.US,D,20120625,000000,4.68442,4.7142,4.66893,4.68094,124108.40573456,0
+SCD.US,D,20120626,000000,4.69523,4.74418,4.68094,4.72924,301148.46111334,0
+SCD.US,D,20120627,000000,4.72924,4.74418,4.69523,4.73694,138390.4581401,0
+SCD.US,D,20120628,000000,4.7175,4.7175,4.67645,4.71109,251833.97120053,0
+SCD.US,D,20120629,000000,4.7998,4.82638,4.7998,4.81896,222687.19269513,0
+SCD.US,D,20120702,000000,4.83031,4.83784,4.80447,4.81896,113070.34002024,0
+SCD.US,D,20120703,000000,4.8339,4.88265,4.83031,4.86038,80462.43612481,0
+SCD.US,D,20120705,000000,4.86377,4.87532,4.84241,4.86817,298649.72935318,0
+SCD.US,D,20120706,000000,4.84911,4.85644,4.8228,4.8339,460060.1630147,0
+SCD.US,D,20120709,000000,4.84241,4.88265,4.8339,4.85644,250281.26583166,0
+SCD.US,D,20120710,000000,4.89071,4.90867,4.86377,4.89071,503946.1854573,0
+SCD.US,D,20120711,000000,4.90161,4.91271,4.86038,4.87129,224142.78578161,0
+SCD.US,D,20120712,000000,4.83031,4.8788,4.82638,4.87532,201122.8102602,0
+SCD.US,D,20120713,000000,4.88265,4.93901,4.87532,4.93525,256099.27358064,0
+SCD.US,D,20120716,000000,4.93525,4.95011,4.91693,4.93525,201054.06785806,0
+SCD.US,D,20120717,000000,4.96558,4.99876,4.92812,4.9918,526739.20193675,0
+SCD.US,D,20120718,000000,4.99876,5.04028,4.9918,5.03286,440152.14512646,0
+SCD.US,D,20120719,000000,5.05156,5.05431,5.02543,5.04028,326191.42732617,0
+SCD.US,D,20120720,000000,5.03286,5.03286,4.99876,5.01755,241421.13400089,0
+SCD.US,D,20120723,000000,4.98868,5.02543,4.95734,5.00298,293851.94614382,0
+SCD.US,D,20120724,000000,5.02186,5.03661,4.96156,4.9918,229438.13304451,0
+SCD.US,D,20120725,000000,5.02186,5.03661,4.98868,5.02918,288998.51432322,0
+SCD.US,D,20120726,000000,5.05431,5.10801,5.04844,5.0894,321298.71413292,0
+SCD.US,D,20120727,000000,5.09253,5.12715,5.08564,5.0894,241585.89753615,0
+SCD.US,D,20120730,000000,5.10444,5.12715,5.09253,5.11608,175768.86651389,0
+SCD.US,D,20120731,000000,5.12285,5.14531,5.08152,5.10031,168405.79144073,0
+SCD.US,D,20120801,000000,5.13788,5.14173,5.11158,5.14173,115379.2118126,0
+SCD.US,D,20120802,000000,5.12285,5.17545,5.0894,5.11158,174038.30381886,0
+SCD.US,D,20120803,000000,5.17545,5.17545,5.15723,5.164,153344.65847764,0
+SCD.US,D,20120806,000000,5.17913,5.23503,5.164,5.22137,147371.70753655,0
+SCD.US,D,20120807,000000,5.23989,5.26215,5.20873,5.26215,337559.02011102,0
+SCD.US,D,20120808,000000,5.25382,5.26903,5.22348,5.24989,366393.7299337,0
+SCD.US,D,20120809,000000,5.25886,5.26215,5.22789,5.26215,270538.45147679,0
+SCD.US,D,20120810,000000,5.26518,5.27234,5.21698,5.25382,337791.43489919,0
+SCD.US,D,20120813,000000,5.25886,5.26903,5.19058,5.19791,364988.32971228,0
+SCD.US,D,20120814,000000,5.23118,5.25886,5.21286,5.23989,234734.57145666,0
+SCD.US,D,20120815,000000,5.24666,5.26518,5.20122,5.23503,210602.71485943,0
+SCD.US,D,20120816,000000,5.25382,5.27682,5.22348,5.24989,365787.05095613,0
+SCD.US,D,20120817,000000,5.26518,5.26518,5.19791,5.26215,394841.0817761,0
+SCD.US,D,20120820,000000,5.26518,5.28718,5.25886,5.28442,248430.6767202,0
+SCD.US,D,20120821,000000,5.30321,5.32942,5.24989,5.31027,353880.43044659,0
+SCD.US,D,20120822,000000,5.31027,5.31797,5.23503,5.27994,146785.76039454,0
+SCD.US,D,20120823,000000,5.25886,5.27994,5.24666,5.27682,146837.04440884,0
+SCD.US,D,20120824,000000,5.27234,5.27234,5.19791,5.24989,196790.94777643,0
+SCD.US,D,20120827,000000,5.26903,5.27682,5.22137,5.26903,189122.35091599,0
+SCD.US,D,20120828,000000,5.26215,5.27994,5.25382,5.27682,153944.79055978,0
+SCD.US,D,20120829,000000,5.28718,5.3253,5.28442,5.3253,181904.39869178,0
+SCD.US,D,20120830,000000,5.3253,5.3253,5.27234,5.32135,138945.8531034,0
+SCD.US,D,20120831,000000,5.3253,5.34024,5.31347,5.34024,108673.00858206,0
+SCD.US,D,20120904,000000,5.34492,5.34492,5.30321,5.32135,226421.10539525,0
+SCD.US,D,20120905,000000,5.33639,5.34024,5.31797,5.33236,196266.10499188,0
+SCD.US,D,20120906,000000,5.36655,5.37011,5.32135,5.34024,144016.4236228,0
+SCD.US,D,20120907,000000,5.34756,5.36333,5.3253,5.35499,96658.364297746,0
+SCD.US,D,20120910,000000,5.35499,5.35499,5.32942,5.32942,73938.454817392,0
+SCD.US,D,20120911,000000,5.34756,5.35499,5.31797,5.35141,146390.76436957,0
+SCD.US,D,20120912,000000,5.36333,5.36333,5.29827,5.29827,167416.11907983,0
+SCD.US,D,20120913,000000,5.31347,5.35141,5.30689,5.35141,156627.92654155,0
+SCD.US,D,20120914,000000,5.41137,5.42199,5.38185,5.40934,193952.86860256,0
+SCD.US,D,20120917,000000,5.41137,5.41137,5.35499,5.38973,193321.09319245,0
+SCD.US,D,20120918,000000,5.38671,5.39964,5.36655,5.39586,206951.72950158,0
+SCD.US,D,20120919,000000,5.39964,5.46571,5.39964,5.46213,211511.64217656,0
+SCD.US,D,20120920,000000,5.44976,5.44976,5.34648,5.40431,331065.59098233,0
+SCD.US,D,20120921,000000,5.40431,5.43052,5.37681,5.40431,150577.50400439,0
+SCD.US,D,20120924,000000,5.40934,5.43501,5.40431,5.43501,146241.27692366,0
+SCD.US,D,20120925,000000,5.45763,5.48926,5.43501,5.48926,276297.53716679,0
+SCD.US,D,20120926,000000,5.48532,5.53371,5.46854,5.53004,298980.34757297,0
+SCD.US,D,20120927,000000,5.54598,5.55689,5.53004,5.54892,120624.36621046,0
+SCD.US,D,20120928,000000,5.5535,5.56597,5.50017,5.51886,141836.30744079,0
+SCD.US,D,20121001,000000,5.5535,5.56194,5.53371,5.55689,122264.36351855,0
+SCD.US,D,20121002,000000,5.56908,5.58374,5.53371,5.5535,172986.43595127,0
+SCD.US,D,20121003,000000,5.5732,5.61124,5.54259,5.54598,160451.31347935,0
+SCD.US,D,20121004,000000,5.58374,5.58374,5.51886,5.54259,149370.69294467,0
+SCD.US,D,20121005,000000,5.5535,5.56597,5.53004,5.5535,111742.41139487,0
+SCD.US,D,20121008,000000,5.54259,5.55689,5.50805,5.53893,93243.067175784,0
+SCD.US,D,20121009,000000,5.54892,5.5732,5.52234,5.54259,160253.81546686,0
+SCD.US,D,20121010,000000,5.52583,5.53371,5.39239,5.39586,195372.45376411,0
+SCD.US,D,20121011,000000,5.38634,5.45763,5.38634,5.39964,206913.53927817,0
+SCD.US,D,20121012,000000,5.41952,5.43903,5.35436,5.36939,168961.18640401,0
+SCD.US,D,20121015,000000,5.37333,5.38918,5.3351,5.37681,182324.49114928,0
+SCD.US,D,20121016,000000,5.36279,5.3813,5.32347,5.35436,244023.52493886,0
+SCD.US,D,20121017,000000,5.36939,5.37681,5.34299,5.35436,106121.90165838,0
+SCD.US,D,20121018,000000,5.36279,5.37333,5.32347,5.35884,168325.04639695,0
+SCD.US,D,20121019,000000,5.35436,5.36939,5.31294,5.32081,72057.313527212,0
+SCD.US,D,20121022,000000,5.3351,5.36939,5.30084,5.32081,147943.46973844,0
+SCD.US,D,20121023,000000,5.29689,5.31678,5.26628,5.29378,173882.26947751,0
+SCD.US,D,20121024,000000,5.29689,5.34648,5.29689,5.33969,159129.93174943,0
+SCD.US,D,20121025,000000,5.36939,5.38634,5.36655,5.38634,150389.82633507,0
+SCD.US,D,20121026,000000,5.3813,5.3813,5.30853,5.31678,140806.262558,0
+SCD.US,D,20121031,000000,5.35041,5.36279,5.31294,5.34648,137675.75538775,0
+SCD.US,D,20121101,000000,5.34648,5.41952,5.34648,5.41952,96944.245398691,0
+SCD.US,D,20121102,000000,5.45369,5.45369,5.34299,5.3813,153308.65055272,0
+SCD.US,D,20121105,000000,5.39586,5.40431,5.36279,5.38918,104584.47237888,0
+SCD.US,D,20121106,000000,5.40934,5.41952,5.37333,5.41952,81490.298709118,0
+SCD.US,D,20121107,000000,5.38918,5.38918,5.28937,5.32347,166799.61975908,0
+SCD.US,D,20121108,000000,5.31294,5.34648,5.24118,5.25474,160436.03739,0
+SCD.US,D,20121109,000000,5.23183,5.28232,5.18984,5.24703,138826.9178362,0
+SCD.US,D,20121112,000000,5.22852,5.25474,5.21286,5.22414,92377.78582827,0
+SCD.US,D,20121113,000000,5.18288,5.24703,5.18288,5.18563,128613.76094753,0
+SCD.US,D,20121114,000000,5.20498,5.20498,4.98822,4.99822,195679.06670062,0
+SCD.US,D,20121115,000000,4.97586,4.97586,4.74628,4.79944,486593.63908971,0
+SCD.US,D,20121116,000000,4.78487,5.00656,4.78487,4.97586,434805.51384927,0
+SCD.US,D,20121119,000000,5.0522,5.15622,5.02599,5.09794,302745.90360104,0
+SCD.US,D,20121120,000000,5.10993,5.14045,5.07548,5.1168,313546.09878099,0
+SCD.US,D,20121121,000000,5.14045,5.19791,5.14045,5.18984,226498.57699131,0
+SCD.US,D,20121123,000000,5.20498,5.27398,5.20498,5.26628,207009.56041131,0
+SCD.US,D,20121126,000000,5.26628,5.27398,5.21744,5.27398,270040.88742323,0
+SCD.US,D,20121127,000000,5.27398,5.30542,5.24118,5.29378,390364.09644338,0
+SCD.US,D,20121128,000000,5.25474,5.3351,5.24118,5.30542,314709.26387108,0
+SCD.US,D,20121129,000000,5.30542,5.35436,5.29689,5.33127,235470.00604459,0
+SCD.US,D,20121130,000000,5.35436,5.36279,5.30853,5.31678,174395.10962043,0
+SCD.US,D,20121203,000000,5.33127,5.36655,5.28937,5.30542,135202.1200601,0
+SCD.US,D,20121204,000000,5.31294,5.33969,5.26297,5.29689,200403.74291087,0
+SCD.US,D,20121205,000000,5.29689,5.33969,5.28232,5.29378,481768.57714935,0
+SCD.US,D,20121206,000000,5.28232,5.30853,5.25474,5.29378,244877.89479398,0
+SCD.US,D,20121207,000000,5.29378,5.30542,5.20873,5.22852,174907.94976335,0
+SCD.US,D,20121210,000000,5.23604,5.28937,5.19791,5.20122,225066.9891881,0
+SCD.US,D,20121211,000000,5.22414,5.32347,5.21286,5.26297,266437.91263195,0
+SCD.US,D,20121212,000000,5.29012,5.3407,5.28607,5.30972,155604.42855419,0
+SCD.US,D,20121213,000000,5.29012,5.30972,5.21634,5.24703,199758.87370989,0
+SCD.US,D,20121214,000000,5.23503,5.30972,5.23503,5.29772,218144.73840799,0
+SCD.US,D,20121217,000000,5.29012,5.29012,5.22743,5.24062,182529.62720644,0
+SCD.US,D,20121218,000000,5.26297,5.31724,5.26297,5.31724,253040.78226022,0
+SCD.US,D,20121219,000000,5.32942,5.40302,5.3253,5.40302,238950.77212096,0
+SCD.US,D,20121220,000000,5.41814,5.48642,5.37572,5.37572,298034.32118168,0
+SCD.US,D,20121221,000000,5.36554,5.3879,5.30972,5.34492,326097.58849151,0
+SCD.US,D,20121224,000000,5.31724,5.37956,5.31724,5.34868,70761.028229803,0
+SCD.US,D,20121226,000000,5.36554,5.40302,5.35601,5.3879,116578.38482763,0
+SCD.US,D,20121227,000000,5.39871,5.40825,5.29772,5.31347,166479.9130317,0
+SCD.US,D,20121228,000000,5.25474,5.30972,5.19627,5.20817,158175.1761642,0
+SCD.US,D,20121231,000000,5.20817,5.28607,5.20817,5.25922,130141.36988387,0
+SCD.US,D,20130102,000000,5.36094,5.44976,5.33703,5.44976,123599.9301886,0
+SCD.US,D,20130103,000000,5.43848,5.53608,5.43454,5.53224,185329.51615692,0
+SCD.US,D,20130104,000000,5.5513,5.62242,5.54709,5.60134,117107.59220915,0
+SCD.US,D,20130107,000000,5.57074,5.63772,5.57074,5.6182,184889.78301308,0
+SCD.US,D,20130108,000000,5.59841,5.62242,5.56771,5.6107,144176.82256112,0
+SCD.US,D,20130109,000000,5.59841,5.66046,5.59841,5.66046,221440.00911353,0
+SCD.US,D,20130110,000000,5.60134,5.64927,5.60134,5.64185,213214.92614057,0
+SCD.US,D,20130111,000000,5.65285,5.66046,5.60134,5.64185,195092.02840937,0
+SCD.US,D,20130114,000000,5.62535,5.64185,5.59081,5.63772,105475.94130815,0
+SCD.US,D,20130115,000000,5.6182,5.63369,5.58301,5.59841,101652.55437034,0
+SCD.US,D,20130116,000000,5.59841,5.64569,5.59841,5.64185,88520.57326401,0
+SCD.US,D,20130117,000000,5.66046,5.72818,5.64569,5.72818,193153.05620945,0
+SCD.US,D,20130118,000000,5.72818,5.77089,5.70096,5.7158,355962.34319698,0
+SCD.US,D,20130122,000000,5.73908,5.79847,5.72818,5.77089,417263.10751388,0
+SCD.US,D,20130123,000000,5.80205,5.82487,5.78225,5.80645,202601.31748072,0
+SCD.US,D,20130124,000000,5.79847,5.85603,5.79389,5.84064,118401.69520808,0
+SCD.US,D,20130125,000000,5.85603,5.85603,5.80205,5.81241,119017.10337958,0
+SCD.US,D,20130128,000000,5.81707,5.84549,5.78225,5.80205,146173.62567077,0
+SCD.US,D,20130129,000000,5.81241,5.86409,5.80205,5.86024,156525.35851295,0
+SCD.US,D,20130130,000000,5.87454,5.93475,5.84814,5.92348,244812.42583955,0
+SCD.US,D,20130131,000000,5.92348,5.93786,5.87143,5.92908,150829.55947888,0
+SCD.US,D,20130201,000000,5.95748,5.99295,5.91872,5.94291,120329.7559156,0
+SCD.US,D,20130204,000000,5.90332,5.98057,5.87454,5.97663,271260.79227382,0
+SCD.US,D,20130205,000000,6.01301,6.03639,5.95318,5.97343,251058.16409071,0
+SCD.US,D,20130206,000000,5.94695,5.97663,5.92348,5.94695,142661.21626642,0
+SCD.US,D,20130207,000000,5.92586,5.95318,5.89544,5.92586,114850.00443109,0
+SCD.US,D,20130208,000000,5.9068,5.95318,5.9068,5.95318,59393.435444944,0
+SCD.US,D,20130211,000000,5.94291,5.9617,5.91872,5.94291,64576.394336102,0
+SCD.US,D,20130212,000000,5.92348,5.95318,5.90332,5.95318,155488.76673472,0
+SCD.US,D,20130213,000000,5.97343,5.98864,5.92348,5.92348,186966.24001729,0
+SCD.US,D,20130214,000000,5.92348,5.95748,5.91441,5.94291,447438.83975279,0
+SCD.US,D,20130215,000000,5.93475,5.9617,5.91074,5.92586,149809.33493925,0
+SCD.US,D,20130219,000000,5.92586,5.95318,5.89544,5.95015,196179.9042019,0
+SCD.US,D,20130220,000000,5.94695,5.95015,5.85603,5.86768,210288.46387825,0
+SCD.US,D,20130221,000000,5.86768,5.88802,5.80874,5.82487,189419.14350934,0
+SCD.US,D,20130222,000000,5.82487,5.84814,5.80205,5.80645,190299.70094621,0
+SCD.US,D,20130225,000000,5.82194,5.8322,5.78939,5.78939,115056.2316375,0
+SCD.US,D,20130226,000000,5.80874,5.82487,5.73908,5.81707,113058.33737861,0
+SCD.US,D,20130227,000000,5.78939,5.85182,5.78225,5.85182,148630.89375979,0
+SCD.US,D,20130228,000000,5.82862,5.92348,5.82862,5.9068,388669.54167328,0
+SCD.US,D,20130301,000000,5.91872,5.92348,5.87454,5.91074,221740.0751546,0
+SCD.US,D,20130304,000000,5.87454,5.92908,5.85182,5.91872,319942.41562729,0
+SCD.US,D,20130305,000000,5.91872,5.97663,5.91872,5.9617,108786.48810306,0
+SCD.US,D,20130306,000000,5.95748,5.99295,5.95748,5.98487,108872.68889304,0
+SCD.US,D,20130307,000000,5.9617,6.01301,5.93786,6.00358,141754.47124778,0
+SCD.US,D,20130308,000000,6.07762,6.07762,6.00358,6.06782,125433.06091222,0
+SCD.US,D,20130311,000000,6.07525,6.09092,6.03639,6.05829,242255.86316966,0
+SCD.US,D,20130312,000000,6.03126,6.06388,6.01301,6.01677,122630.98966327,0
+SCD.US,D,20130313,000000,6.04005,6.0998,6.02511,6.08413,120462.87612291,0
+SCD.US,D,20130314,000000,6.08413,6.0998,6.05151,6.05151,116060.08893852,0
+SCD.US,D,20130315,000000,6.08413,6.08725,6.00752,6.03126,97810.617895444,0
+SCD.US,D,20130318,000000,5.97297,6.04455,5.97297,6.03639,149192.83561852,0
+SCD.US,D,20130319,000000,6.03639,6.05967,6.00752,6.04455,170055.60909199,0
+SCD.US,D,20130320,000000,6.04005,6.05967,6.02695,6.05151,89659.733070823,0
+SCD.US,D,20130321,000000,6.05151,6.09284,6.04756,6.07909,103412.57809485,0
+SCD.US,D,20130322,000000,6.10356,6.18229,6.10356,6.16763,203486.23951456,0
+SCD.US,D,20130325,000000,6.19164,6.19989,6.13508,6.15856,170028.33036097,0
+SCD.US,D,20130326,000000,6.18688,6.21629,6.11622,6.20318,213818.33167043,0
+SCD.US,D,20130327,000000,6.15856,6.21629,6.13949,6.19164,186296.27438378,0
+SCD.US,D,20130328,000000,6.16763,6.22646,6.15856,6.20666,159055.73360109,0
+SCD.US,D,20130401,000000,6.22252,6.24333,6.17211,6.20666,121518.01743821,0
+SCD.US,D,20130402,000000,6.19989,6.22252,6.18688,6.20318,105060.21344763,0
+SCD.US,D,20130403,000000,6.18688,6.20318,6.13508,6.16763,142271.67598764,0
+SCD.US,D,20130404,000000,6.13508,6.15196,6.11622,6.14361,109005.80910035,0
+SCD.US,D,20130405,000000,6.06847,6.13508,6.05967,6.12739,87282.118876333,0
+SCD.US,D,20130408,000000,6.14361,6.17542,6.10731,6.17542,72659.627907827,0
+SCD.US,D,20130409,000000,6.21042,6.2195,6.18688,6.20666,124212.06491238,0
+SCD.US,D,20130410,000000,6.16763,6.26331,6.16763,6.2458,172682.00531324,0
+SCD.US,D,20130411,000000,6.26002,6.33919,6.25039,6.30289,297260.69637033,0
+SCD.US,D,20130412,000000,6.32333,6.33451,6.26331,6.31811,85960.737146397,0
+SCD.US,D,20130415,000000,6.29098,6.30694,6.24333,6.28659,116649.30952825,0
+SCD.US,D,20130416,000000,6.31811,6.32534,6.2458,6.31811,109422.6281101,0
+SCD.US,D,20130417,000000,6.30289,6.31141,6.23096,6.28659,108578.07859817,0
+SCD.US,D,20130418,000000,6.28659,6.28659,6.23416,6.23948,51647.366988454,0
+SCD.US,D,20130419,000000,6.27027,6.30289,6.26002,6.26331,97431.989109079,0
+SCD.US,D,20130422,000000,6.28659,6.36311,6.27953,6.34185,99418.971875563,0
+SCD.US,D,20130423,000000,6.38216,6.49279,6.38216,6.49279,113336.58043488,0
+SCD.US,D,20130424,000000,6.50552,6.5727,6.48665,6.56711,84090.50734862,0
+SCD.US,D,20130425,000000,6.53403,6.58819,6.53403,6.58471,106321.58196935,0
+SCD.US,D,20130426,000000,6.56711,6.5727,6.51643,6.51643,144980.99955119,0
+SCD.US,D,20130429,000000,6.5498,6.59644,6.52056,6.52523,57057.284921583,0
+SCD.US,D,20130430,000000,6.54081,6.55373,6.48133,6.49003,101004.41172164,0
+SCD.US,D,20130501,000000,6.47308,6.52999,6.47308,6.51377,100666.15545716,0
+SCD.US,D,20130502,000000,6.52999,6.54081,6.49755,6.5387,61742.679759188,0
+SCD.US,D,20130503,000000,6.58819,6.63393,6.53403,6.62842,141948.69581254,0
+SCD.US,D,20130506,000000,6.60616,6.62842,6.55703,6.58123,107270.88180836,0
+SCD.US,D,20130507,000000,6.56711,6.61249,6.52056,6.59231,155889.21850589,0
+SCD.US,D,20130508,000000,6.58819,6.70302,6.58819,6.70302,112549.86183266,0
+SCD.US,D,20130509,000000,6.6802,6.71338,6.65674,6.6648,114431.00312283,0
+SCD.US,D,20130510,000000,6.64438,6.67195,6.61661,6.65674,111328.86583281,0
+SCD.US,D,20130513,000000,6.6648,6.70302,6.64767,6.69678,91797.294432461,0
+SCD.US,D,20130514,000000,6.69678,6.75683,6.69678,6.73995,112358.91071561,0
+SCD.US,D,20130515,000000,6.71338,6.75197,6.71338,6.73995,92031.891519114,0
+SCD.US,D,20130516,000000,6.72805,6.78029,6.72365,6.74775,92551.278557469,0
+SCD.US,D,20130517,000000,6.78029,6.80722,6.74344,6.80421,179538.78713894,0
+SCD.US,D,20130520,000000,6.80421,6.89475,6.78733,6.87486,168665.48495991,0
+SCD.US,D,20130521,000000,6.84737,6.86295,6.78733,6.79156,181880.3934085,0
+SCD.US,D,20130522,000000,6.77606,6.82813,6.6802,6.74344,155176.69805201,0
+SCD.US,D,20130523,000000,6.66902,6.66902,6.55703,6.64007,143897.48835561,0
+SCD.US,D,20130524,000000,6.62842,6.67195,6.56711,6.61249,185014.17402648,0
+SCD.US,D,20130528,000000,6.63658,6.72805,6.63658,6.70302,152779.4431712,0
+SCD.US,D,20130529,000000,6.65189,6.65189,6.48665,6.54081,218622.66177523,0
+SCD.US,D,20130530,000000,6.57802,6.58471,6.48665,6.53403,136994.87826183,0
+SCD.US,D,20130531,000000,6.46896,6.53119,6.30408,6.30408,212936.68308432,0
+SCD.US,D,20130603,000000,6.25487,6.31399,6.08725,6.15196,221450.92060594,0
+SCD.US,D,20130604,000000,6.12419,6.23416,6.08725,6.18229,154437.99001637,0
+SCD.US,D,20130605,000000,6.18229,6.19989,6.07909,6.13508,146300.19898263,0
+SCD.US,D,20130606,000000,6.10731,6.18229,6.10356,6.18229,136874.8518454,0
+SCD.US,D,20130607,000000,6.2195,6.28328,6.20666,6.28328,75242.378159485,0
+SCD.US,D,20130610,000000,6.26331,6.30289,6.22646,6.25039,84398.211434369,0
+SCD.US,D,20130611,000000,6.16763,6.26715,6.15196,6.26715,100717.43947145,0
+SCD.US,D,20130612,000000,6.24333,6.2458,6.07157,6.09669,112452.74955027,0
+SCD.US,D,20130613,000000,6.11622,6.21629,6.02511,6.21629,123134.00946302,0
+SCD.US,D,20130614,000000,6.21629,6.24333,6.15196,6.19989,135586.20459269,0
+SCD.US,D,20130617,000000,6.25039,6.28659,6.20318,6.23416,82651.281500739,0
+SCD.US,D,20130618,000000,6.2195,6.29501,6.2195,6.27953,112745.17754666,0
+SCD.US,D,20130619,000000,6.29501,6.31141,6.25423,6.25936,221050.46883476,0
+SCD.US,D,20130620,000000,6.17395,6.21419,6.06031,6.09349,165078.87740723,0
+SCD.US,D,20130621,000000,6.07223,6.12107,6.00248,6.06031,136231.07379366,0
+SCD.US,D,20130624,000000,5.99991,5.99991,5.69619,5.80874,190002.90835287,0
+SCD.US,D,20130625,000000,5.80572,5.95015,5.80572,5.95015,253803.49557916,0
+SCD.US,D,20130626,000000,5.99249,6.05527,5.98296,6.04756,109204.39826207,0
+SCD.US,D,20130627,000000,6.04756,6.17395,6.04756,6.1701,99600.102649443,0
+SCD.US,D,20130628,000000,6.1701,6.2666,6.13683,6.25936,172928.60504154,0
+SCD.US,D,20130701,000000,6.25936,6.36696,6.25936,6.33983,87894.253600109,0
+SCD.US,D,20130702,000000,6.30694,6.36696,6.29098,6.31472,102511.28882241,0
+SCD.US,D,20130703,000000,6.24333,6.29098,6.23416,6.29098,54937.18194779,0
+SCD.US,D,20130705,000000,6.31472,6.31472,6.1701,6.20896,76430.63968211,0
+SCD.US,D,20130708,000000,6.18513,6.25936,6.18128,6.23416,186478.49630688,0
+SCD.US,D,20130709,000000,6.27348,6.28659,6.22976,6.27348,93735.175483133,0
+SCD.US,D,20130710,000000,6.29098,6.31472,6.21419,6.27027,146664.64282888,0
+SCD.US,D,20130711,000000,6.34652,6.36696,6.29878,6.30289,161371.15228888,0
+SCD.US,D,20130712,000000,6.31875,6.3598,6.29098,6.3598,170644.82968171,0
+SCD.US,D,20130715,000000,6.38024,6.40471,6.36366,6.38822,93632.607454551,0
+SCD.US,D,20130716,000000,6.37695,6.38024,6.31141,6.33194,94003.598196233,0
+SCD.US,D,20130717,000000,6.33983,6.33983,6.29501,6.31141,106813.69027669,0
+SCD.US,D,20130718,000000,6.33194,6.36696,6.31141,6.33194,99463.708994413,0
+SCD.US,D,20130719,000000,6.29098,6.32333,6.27348,6.27953,62546.856749249,0
+SCD.US,D,20130722,000000,6.28328,6.35586,6.25936,6.28328,136263.80827088,0
+SCD.US,D,20130723,000000,6.31141,6.33194,6.28328,6.31141,98744.641645093,0
+SCD.US,D,20130724,000000,6.30694,6.326,6.24333,6.27348,126888.6539987,0
+SCD.US,D,20130725,000000,6.22646,6.31472,6.19484,6.28328,168574.91957297,0
+SCD.US,D,20130726,000000,6.22646,6.29878,6.2195,6.27027,98327.822635319,0
+SCD.US,D,20130729,000000,6.23874,6.28659,6.19733,6.2195,210454.31856276,0
+SCD.US,D,20130730,000000,6.2195,6.23874,6.17798,6.20584,91510.322182277,0
+SCD.US,D,20130731,000000,6.24333,6.2666,6.20181,6.23416,122053.77171518,0
+SCD.US,D,20130801,000000,6.25423,6.28328,6.22646,6.23874,57220.95730762,0
+SCD.US,D,20130802,000000,6.2195,6.25423,6.2195,6.23874,61704.489535781,0
+SCD.US,D,20130805,000000,6.2458,6.2458,6.17798,6.18128,92755.323465395,0
+SCD.US,D,20130806,000000,6.17395,6.18513,6.13189,6.16057,114636.13918001,0
+SCD.US,D,20130807,000000,6.15333,6.17395,6.12803,6.14105,132152.35793363,0
+SCD.US,D,20130808,000000,6.14105,6.1656,6.10797,6.14582,101175.72215236,0
+SCD.US,D,20130809,000000,6.10484,6.15012,6.09669,6.12803,136796.28910011,0
+SCD.US,D,20130812,000000,6.08478,6.15333,6.08478,6.13189,121846.45335954,0
+SCD.US,D,20130813,000000,6.12803,6.14105,6.09349,6.13189,105516.31383004,0
+SCD.US,D,20130814,000000,6.10484,6.11722,6.08845,6.09349,76531.025412211,0
+SCD.US,D,20130815,000000,6.06526,6.06526,5.99249,6.01999,80411.152110517,0
+SCD.US,D,20130816,000000,5.99552,6.01999,5.96234,5.96234,85398.795287672,0
+SCD.US,D,20130819,000000,5.93906,5.94291,5.82194,5.82551,139608.18069221,0
+SCD.US,D,20130820,000000,5.80874,5.90946,5.79307,5.88985,128357.34087606,0
+SCD.US,D,20130821,000000,5.88674,5.90652,5.83266,5.84686,68819.873731409,0
+SCD.US,D,20130822,000000,5.87014,5.95015,5.87014,5.94767,86288.081918471,0
+SCD.US,D,20130823,000000,5.9299,5.95913,5.90946,5.95015,84152.702855313,0
+SCD.US,D,20130826,000000,5.96811,6.00248,5.9299,5.94767,65211.443193923,0
+SCD.US,D,20130827,000000,5.8728,5.9299,5.853,5.853,101505.24922291,0
+SCD.US,D,20130828,000000,5.87812,5.90946,5.84814,5.88243,111399.79053344,0
+SCD.US,D,20130829,000000,5.84814,5.88674,5.83266,5.84686,76461.191860835,0
+SCD.US,D,20130830,000000,5.83266,5.86171,5.83266,5.86171,93550.771261534,0
+SCD.US,D,20130903,000000,5.89085,5.91258,5.82194,5.84329,114357.89612375,0
+SCD.US,D,20130904,000000,5.82194,5.88802,5.81241,5.86768,127331.66059024,0
+SCD.US,D,20130905,000000,5.84879,5.86271,5.83338,5.83338,86916.583880851,0
+SCD.US,D,20130906,000000,5.84686,5.86271,5.81241,5.82551,110210.43786157,0
+SCD.US,D,20130909,000000,5.853,5.90652,5.853,5.90221,141506.78037025,0
+SCD.US,D,20130910,000000,5.9212,5.93658,5.9046,5.92806,103198.71284377,0
+SCD.US,D,20130911,000000,5.89846,5.92586,5.88243,5.90221,77291.556432661,0
+SCD.US,D,20130912,000000,5.9353,5.94767,5.88674,5.92586,137420.42646554,0
+SCD.US,D,20130913,000000,5.9212,5.96664,5.89966,5.96664,195416.09973373,0
+SCD.US,D,20130916,000000,6.03061,6.05527,6.00687,6.05527,321716.62429193,0
+SCD.US,D,20130917,000000,6.06581,6.08047,6.01614,6.02622,222962.16230368,0
+SCD.US,D,20130918,000000,6.02383,6.14893,6.00687,6.13867,325029.3533853,0
+SCD.US,D,20130919,000000,6.1767,6.20136,6.14893,6.15856,182469.61399824,0
+SCD.US,D,20130920,000000,6.15856,6.16386,6.08047,6.1142,145236.32847339,0
+SCD.US,D,20130923,000000,6.08991,6.09495,6.04455,6.04455,123052.17326999,0
+SCD.US,D,20130924,000000,6.07331,6.10623,6.05527,6.10623,114027.27790396,0
+SCD.US,D,20130925,000000,6.10988,6.14361,6.10109,6.12683,166905.4612354,0
+SCD.US,D,20130926,000000,6.1142,6.18128,6.1142,6.15856,128024.54035779,0
+SCD.US,D,20130927,000000,6.15196,6.15856,6.1142,6.14893,145487.29279866,0
+SCD.US,D,20130930,000000,6.08047,6.13436,6.08047,6.13436,197763.16174948,0
+SCD.US,D,20131001,000000,6.10988,6.15856,6.10988,6.14893,144854.42623931,0
+SCD.US,D,20131002,000000,6.09724,6.13436,6.07331,6.12373,118861.06903822,0
+SCD.US,D,20131003,000000,6.08047,6.09724,6.03061,6.06085,160043.22366349,0
+SCD.US,D,20131004,000000,6.04005,6.08551,6.03639,6.06966,122290.55110032,0
+SCD.US,D,20131007,000000,6.01614,6.0483,6.00687,6.04005,108770.12086445,0
+SCD.US,D,20131008,000000,6.02383,6.0483,5.95748,5.97406,85734.869253667,0
+SCD.US,D,20131009,000000,5.97104,5.97746,5.9212,5.97406,89905.241649878,0
+SCD.US,D,20131010,000000,6.02622,6.08047,5.99927,6.05527,161248.94357397,0
+SCD.US,D,20131011,000000,6.02622,6.10109,6.02622,6.10109,110829.1194808,0
+SCD.US,D,20131014,000000,6.09724,6.13006,6.02383,6.12683,90885.093667617,0
+SCD.US,D,20131015,000000,6.12683,6.12683,6.04005,6.05527,108998.17105565,0
+SCD.US,D,20131016,000000,6.08551,6.12373,6.0483,6.11859,124243.70824035,0
+SCD.US,D,20131017,000000,6.09724,6.16882,6.07331,6.15461,104761.2385558,0
+SCD.US,D,20131018,000000,6.19677,6.22903,6.18128,6.21353,130385.78731368,0
+SCD.US,D,20131021,000000,6.20813,6.24333,6.20813,6.22124,82170.084685792,0
+SCD.US,D,20131022,000000,6.22903,6.30408,6.22903,6.28456,133671.23767605,0
+SCD.US,D,20131023,000000,6.28456,6.33396,6.26715,6.31196,114253.14579668,0
+SCD.US,D,20131024,000000,6.32792,6.34981,6.32397,6.33791,107376.72328466,0
+SCD.US,D,20131025,000000,6.36696,6.40399,6.35321,6.40399,165784.85096566,0
+SCD.US,D,20131028,000000,6.40399,6.41068,6.37493,6.38621,139882.05915153,0
+SCD.US,D,20131029,000000,6.39939,6.43643,6.37841,6.41608,129068.7701807,0
+SCD.US,D,20131030,000000,6.41068,6.43248,6.36851,6.39087,120413.7744071,0
+SCD.US,D,20131031,000000,6.37841,6.41608,6.36247,6.38216,80859.614448257,0
+SCD.US,D,20131101,000000,6.37493,6.43248,6.37493,6.42799,106988.27415513,0
+SCD.US,D,20131104,000000,6.43248,6.45201,6.42799,6.44962,78614.029311837,0
+SCD.US,D,20131105,000000,6.41608,6.44521,6.39939,6.44521,175135.99995456,0
+SCD.US,D,20131106,000000,6.44045,6.46163,6.43643,6.45201,156883.25546376,0
+SCD.US,D,20131107,000000,6.44962,6.46493,6.40738,6.42415,122045.04252124,0
+SCD.US,D,20131108,000000,6.39426,6.42415,6.35321,6.40399,102668.41431301,0
+SCD.US,D,20131111,000000,6.39087,6.40738,6.36696,6.40399,89256.007851934,0
+SCD.US,D,20131112,000000,6.38216,6.38216,6.32792,6.37841,154494.72977686,0
+SCD.US,D,20131113,000000,6.36247,6.38621,6.32397,6.38621,101638.36943022,0
+SCD.US,D,20131114,000000,6.36696,6.42799,6.36247,6.42415,221293.79511533,0
+SCD.US,D,20131115,000000,6.43643,6.51781,6.42799,6.51377,281789.29129294,0
+SCD.US,D,20131118,000000,6.52184,6.54687,6.49755,6.51377,246501.52486346,0
+SCD.US,D,20131119,000000,6.49351,6.52735,6.47308,6.4773,126874.46905858,0
+SCD.US,D,20131120,000000,6.49351,6.51377,6.41608,6.42415,122021.03723798,0
+SCD.US,D,20131121,000000,6.44521,6.49755,6.44521,6.48133,102765.52659539,0
+SCD.US,D,20131122,000000,6.49755,6.53953,6.49755,6.52735,146431.13689146,0
+SCD.US,D,20131125,000000,6.51377,6.56042,6.51175,6.53953,169276.52853443,0
+SCD.US,D,20131126,000000,6.54687,6.54687,6.51175,6.52735,165829.58808451,0
+SCD.US,D,20131127,000000,6.53953,6.56647,6.52184,6.53953,144483.43549762,0
+SCD.US,D,20131129,000000,6.55227,6.57124,6.52735,6.56455,159596.94362425,0
+SCD.US,D,20131202,000000,6.5421,6.56455,6.46896,6.48133,137312.40269074,0
+SCD.US,D,20131203,000000,6.45603,6.46896,6.42415,6.44045,131264.16245207,0
+SCD.US,D,20131204,000000,6.40738,6.48133,6.40738,6.47308,123710.13626188,0
+SCD.US,D,20131205,000000,6.44045,6.44045,6.36851,6.38621,120041.69251616,0
+SCD.US,D,20131206,000000,6.41068,6.44962,6.38216,6.40399,167141.14947129,0
+SCD.US,D,20131209,000000,6.39939,6.43643,6.35321,6.36696,213073.07673935,0
+SCD.US,D,20131210,000000,6.33791,6.36696,6.31196,6.32397,204206.39801313,0
+SCD.US,D,20131211,000000,6.30408,6.32397,6.26715,6.27495,171675.96571373,0
+SCD.US,D,20131212,000000,6.28456,6.30408,6.21353,6.21859,154108.46294582,0
+SCD.US,D,20131213,000000,6.25423,6.26395,6.21859,6.23416,130390.15191064,0
+SCD.US,D,20131216,000000,6.23416,6.29547,6.23416,6.25423,217797.7529496,0
+SCD.US,D,20131217,000000,6.26395,6.28722,6.22646,6.26002,141887.59145508,0
+SCD.US,D,20131218,000000,6.25423,6.39271,6.24973,6.35586,211602.20756349,0
+SCD.US,D,20131219,000000,6.37145,6.38024,6.32534,6.38024,202976.67281937,0
+SCD.US,D,20131220,000000,6.38886,6.4685,6.38886,6.45201,180837.25473482,0
+SCD.US,D,20131223,000000,6.49755,6.58672,6.49755,6.58672,175861.61419931,0
+SCD.US,D,20131224,000000,6.60551,6.66976,6.59442,6.66572,74128.314785195,0
+SCD.US,D,20131226,000000,6.68725,6.71686,6.66572,6.70861,237922.90953665,0
+SCD.US,D,20131227,000000,6.71686,6.71686,6.63732,6.66976,140000.99441871,0
+SCD.US,D,20131230,000000,6.67397,6.67946,6.60551,6.61523,193209.79596995,0
+SCD.US,D,20131231,000000,6.65473,6.66976,6.62091,6.64089,92905.902060548,0
+SCD.US,D,20140102,000000,6.64501,6.64501,6.58334,6.60762,178707.33141787,0
+SCD.US,D,20140103,000000,6.5903,6.59919,6.55373,6.59442,118495.53404275,0
+SCD.US,D,20140106,000000,6.58672,6.59919,6.55373,6.58334,120607.99897186,0
+SCD.US,D,20140107,000000,6.57921,6.62548,6.57398,6.60551,109442.26879644,0
+SCD.US,D,20140108,000000,6.59442,6.62091,6.56527,6.60762,99244.387997124,0
+SCD.US,D,20140109,000000,6.59919,6.61523,6.55373,6.56244,138165.68139662,0
+SCD.US,D,20140110,000000,6.57398,6.60551,6.55776,6.58334,141961.78960342,0
+SCD.US,D,20140113,000000,6.56244,6.58672,6.49755,6.51231,130999.01318668,0
+SCD.US,D,20140114,000000,6.51854,6.57921,6.51459,6.56804,100643.24132312,0
+SCD.US,D,20140115,000000,6.57398,6.64849,6.57398,6.64501,210741.29081294,0
+SCD.US,D,20140116,000000,6.65473,6.67397,6.62842,6.66976,128763.24839343,0
+SCD.US,D,20140117,000000,6.68725,6.68725,6.64849,6.65949,91516.869077718,0
+SCD.US,D,20140121,000000,6.66976,6.70047,6.64849,6.66572,108615.17767234,0
+SCD.US,D,20140122,000000,6.68432,6.70047,6.67397,6.68725,76659.781022561,0
+SCD.US,D,20140123,000000,6.66572,6.70384,6.66572,6.68432,128262.41089217,0
+SCD.US,D,20140124,000000,6.65949,6.66298,6.58334,6.58672,117843.02679708,0
+SCD.US,D,20140127,000000,6.61028,6.61028,6.48133,6.49351,159904.64771,0
+SCD.US,D,20140128,000000,6.5069,6.5069,6.4685,6.49003,129060.04098678,0
+SCD.US,D,20140129,000000,6.4608,6.48133,6.38483,6.38483,164238.69249223,0
+SCD.US,D,20140130,000000,6.42644,6.4685,6.42644,6.4488,103189.98364985,0
+SCD.US,D,20140131,000000,6.40224,6.45467,6.38886,6.42644,145490.56624637,0
+SCD.US,D,20140203,000000,6.41022,6.43111,6.27495,6.28456,154556.92528355,0
+SCD.US,D,20140204,000000,6.28456,6.32993,6.28456,6.32195,153511.60431141,0
+SCD.US,D,20140205,000000,6.29282,6.33451,6.27495,6.31811,191239.18044207,0
+SCD.US,D,20140206,000000,6.32195,6.38024,6.31334,6.3643,95931.658903745,0
+SCD.US,D,20140207,000000,6.3643,6.44413,6.3643,6.43991,116746.42181063,0
+SCD.US,D,20140210,000000,6.4553,6.49003,6.43568,6.48738,84806.30125022,0
+SCD.US,D,20140211,000000,6.4685,6.57398,6.4488,6.55373,98416.205723779,0
+SCD.US,D,20140212,000000,6.54348,6.56804,6.5376,6.55373,117885.58161744,0
+SCD.US,D,20140213,000000,6.54081,6.64849,6.51854,6.64849,160925.96339885,0
+SCD.US,D,20140214,000000,6.65949,6.68432,6.63732,6.66976,67669.802432193,0
+SCD.US,D,20140218,000000,6.66298,6.71686,6.66298,6.70861,145038.83046092,0
+SCD.US,D,20140219,000000,6.68725,6.69633,6.62091,6.63393,89652.095026142,0
+SCD.US,D,20140220,000000,6.62842,6.70047,6.62842,6.68432,161001.25269644,0
+SCD.US,D,20140221,000000,6.71338,6.72447,6.69212,6.71338,241463.68882125,0
+SCD.US,D,20140224,000000,6.71686,6.77606,6.70047,6.75059,245048.11407544,0
+SCD.US,D,20140225,000000,6.78082,6.78082,6.72447,6.77175,133180.22051794,0
+SCD.US,D,20140226,000000,6.78431,6.7922,6.73364,6.75059,141682.45539792,0
+SCD.US,D,20140227,000000,6.76682,6.78431,6.71686,6.77606,104389.15666488,0
+SCD.US,D,20140228,000000,6.74271,6.80566,6.74271,6.7626,146622.08800851,0
+SCD.US,D,20140303,000000,6.73364,6.75847,6.70047,6.7385,102347.61643638,0
+SCD.US,D,20140304,000000,6.78082,6.82967,6.78082,6.81832,78785.339742555,0
+SCD.US,D,20140305,000000,6.81832,6.85232,6.81832,6.83398,75430.055828805,0
+SCD.US,D,20140306,000000,6.85232,6.86743,6.84379,6.86743,48606.334055895,0
+SCD.US,D,20140307,000000,6.86367,6.86367,6.81832,6.84737,76725.249976975,0
+SCD.US,D,20140310,000000,6.83756,6.84737,6.7922,6.82967,61832.153996889,0
+SCD.US,D,20140311,000000,6.82967,6.82967,6.77606,6.82757,79350.555049,0
+SCD.US,D,20140312,000000,6.81832,6.83756,6.78808,6.83756,55587.506894974,0
+SCD.US,D,20140313,000000,6.85947,6.86743,6.80219,6.82967,81393.186426737,0
+SCD.US,D,20140314,000000,6.82262,6.85232,6.80851,6.82757,80858.523299018,0
+SCD.US,D,20140317,000000,6.84379,6.88824,6.81832,6.82262,66183.65716698,0
+SCD.US,D,20140318,000000,6.85232,6.86743,6.81832,6.81832,78487.455999969,0
+SCD.US,D,20140319,000000,6.86433,6.90804,6.81272,6.82757,274970.69969065,0
+SCD.US,D,20140320,000000,6.82262,6.82967,6.78733,6.78733,160140.33594589,0
+SCD.US,D,20140321,000000,6.82262,6.85993,6.72805,6.72805,155983.05734055,0
+SCD.US,D,20140324,000000,6.72805,6.80566,6.72805,6.77121,134054.23105937,0
+SCD.US,D,20140325,000000,6.7922,6.79659,6.74061,6.79659,130934.63538152,0
+SCD.US,D,20140326,000000,6.80154,6.83463,6.80154,6.82262,172312.10572081,0
+SCD.US,D,20140327,000000,6.82967,6.83463,6.80154,6.82757,81481.569515198,0
+SCD.US,D,20140328,000000,6.82757,6.84462,6.81832,6.82757,169110.67384992,0
+SCD.US,D,20140331,000000,6.83463,6.89401,6.83463,6.88714,92012.25083279,0
+SCD.US,D,20140401,000000,6.88714,6.92371,6.87917,6.92371,143164.23606618,0
+SCD.US,D,20140402,000000,6.91243,6.92371,6.91243,6.92371,75051.427042442,0
+SCD.US,D,20140403,000000,6.92876,6.92876,6.91243,6.91802,74979.411192586,0
+SCD.US,D,20140404,000000,6.98814,6.98814,6.88898,6.91802,233962.03779458,0
+SCD.US,D,20140407,000000,6.90804,6.90804,6.8382,6.85232,69293.432501675,0
+SCD.US,D,20140408,000000,6.86864,6.86864,6.82262,6.86433,88981.038243393,0
+SCD.US,D,20140409,000000,6.88211,6.90318,6.8558,6.89813,71659.044054524,0
+SCD.US,D,20140410,000000,6.90318,6.92371,6.82967,6.85232,167771.83373215,0
+SCD.US,D,20140411,000000,6.83463,6.8382,6.80154,6.80154,62711.620284525,0
+SCD.US,D,20140414,000000,6.8558,6.88714,6.82262,6.83463,255386.75312675,0
+SCD.US,D,20140415,000000,6.86433,6.88211,6.83463,6.85232,110437.39690355,0
+SCD.US,D,20140416,000000,6.88211,6.92876,6.86864,6.92876,71350.248819534,0
+SCD.US,D,20140417,000000,6.94341,6.94709,6.92371,6.938,104373.88057551,0
+SCD.US,D,20140421,000000,6.92876,6.96844,6.91877,6.95339,77056.959346009,0
+SCD.US,D,20140422,000000,6.97328,6.99308,6.95844,6.97328,105772.7339015,0
+SCD.US,D,20140423,000000,6.98116,7.01362,6.97623,6.99794,126153.21941077,0
+SCD.US,D,20140424,000000,6.99794,7.00573,6.9501,7.00573,103075.41297961,0
+SCD.US,D,20140425,000000,6.99308,6.99308,6.96348,6.99308,94279.658954015,0
+SCD.US,D,20140428,000000,6.99308,7.01004,6.96844,7.01004,81685.614423122,0
+SCD.US,D,20140429,000000,7.01362,7.05275,7.01362,7.05275,56386.228138833,0
+SCD.US,D,20140430,000000,7.05275,7.05275,7.01911,7.04404,103234.72076869,0
+SCD.US,D,20140501,000000,7.03937,7.05275,7.02764,7.04404,79223.981737133,0
+SCD.US,D,20140502,000000,7.04404,7.05275,7.03131,7.03937,56595.72879296,0
+SCD.US,D,20140505,000000,7.02764,7.05275,7.01004,7.03497,82999.358108377,0
+SCD.US,D,20140506,000000,7.05064,7.05797,7.01911,7.05797,71295.691357523,0
+SCD.US,D,20140507,000000,7.05797,7.05797,7.02764,7.05275,83936.655305745,0
+SCD.US,D,20140508,000000,7.05797,7.09142,7.03131,7.05275,79567.69374781,0
+SCD.US,D,20140509,000000,7.06466,7.06466,7.03131,7.04404,59052.996881989,0
+SCD.US,D,20140512,000000,7.05064,7.07942,7.05064,7.06466,79964.87207126,0
+SCD.US,D,20140513,000000,7.06466,7.10389,7.06466,7.09738,113087.79840809,0
+SCD.US,D,20140514,000000,7.1092,7.13807,7.0994,7.12543,76511.384725887,0
+SCD.US,D,20140515,000000,7.13056,7.13056,7.07135,7.08611,90045.99990187,0
+SCD.US,D,20140516,000000,7.10389,7.16466,7.10389,7.16466,109215.30975448,0
+SCD.US,D,20140519,000000,7.17785,7.18665,7.15118,7.18665,72990.246127621,0
+SCD.US,D,20140520,000000,7.16685,7.17785,7.13056,7.15575,98118.321981193,0
+SCD.US,D,20140521,000000,7.17208,7.19791,7.13505,7.13505,69592.407393502,0
+SCD.US,D,20140522,000000,7.15118,7.20827,7.15118,7.18665,77937.516782886,0
+SCD.US,D,20140523,000000,7.18665,7.22907,7.18665,7.19352,68648.563300691,0
+SCD.US,D,20140527,000000,7.2157,7.22907,7.20314,7.20314,108743.93328269,0
+SCD.US,D,20140528,000000,7.20314,7.22907,7.20314,7.22018,82434.14280193,0
+SCD.US,D,20140529,000000,7.22907,7.25079,7.22018,7.25079,111536.18418846,0
+SCD.US,D,20140530,000000,7.25079,7.26134,7.24475,7.26134,99665.571603859,0
+SCD.US,D,20140602,000000,7.26134,7.27141,7.24475,7.27141,89227.637971687,0
+SCD.US,D,20140603,000000,7.27141,7.29204,7.24475,7.26674,252990.58939518,0
+SCD.US,D,20140604,000000,7.27141,7.29745,7.25079,7.27141,90300.237674848,0
+SCD.US,D,20140605,000000,7.33026,7.39568,7.27141,7.39568,385292.43477474,0
+SCD.US,D,20140606,000000,7.40018,7.45517,7.37891,7.45205,185313.1489183,0
+SCD.US,D,20140609,000000,7.47771,7.48001,7.42621,7.48001,110740.73639233,0
+SCD.US,D,20140610,000000,7.49871,7.57586,7.46277,7.5656,156412.97014121,0
+SCD.US,D,20140611,000000,7.60584,7.6128,7.52876,7.6128,187550.0048608,0
+SCD.US,D,20140612,000000,7.60189,7.60969,7.45517,7.60969,158697.83665028,0
+SCD.US,D,20140613,000000,7.63433,7.64249,7.57972,7.63433,117449.12192136,0
+SCD.US,D,20140616,000000,7.64735,7.68914,7.57027,7.61675,173384.70542396,0
+SCD.US,D,20140617,000000,7.68914,7.68914,7.57586,7.58448,144836.96785147,0
+SCD.US,D,20140618,000000,7.56093,7.58998,7.48248,7.57972,320585.10252979,0
+SCD.US,D,20140619,000000,7.61757,7.61757,7.50988,7.53114,219219.52040964,0
+SCD.US,D,20140620,000000,7.54993,7.5546,7.52243,7.54993,96779.481863414,0
+SCD.US,D,20140623,000000,7.57027,7.57972,7.53975,7.5546,122076.68584922,0
+SCD.US,D,20140624,000000,7.56093,7.58998,7.54993,7.58448,225730.40792618,0
+SCD.US,D,20140625,000000,7.58448,7.58769,7.53499,7.58769,131878.47947433,0
+SCD.US,D,20140626,000000,7.61042,7.61362,7.57027,7.61362,132840.87310423,0
+SCD.US,D,20140627,000000,7.63214,7.66907,7.60189,7.66504,140089.37750716,0
+SCD.US,D,20140630,000000,7.6545,7.71389,7.63847,7.70509,167459.76504944,0
+SCD.US,D,20140701,000000,7.73569,7.73569,7.68749,7.71389,159515.10743123,0
+SCD.US,D,20140702,000000,7.72359,7.72691,7.61362,7.62215,142207.29818248,0
+SCD.US,D,20140703,000000,7.63847,7.64899,7.5546,7.56093,164513.66210078,0
+SCD.US,D,20140707,000000,7.53975,7.57972,7.53499,7.55708,180334.23493508,0
+SCD.US,D,20140708,000000,7.56093,7.58998,7.53975,7.58998,230540.19377716,0
+SCD.US,D,20140709,000000,7.61362,7.63617,7.57586,7.62819,150971.40888013,0
+SCD.US,D,20140710,000000,7.58769,7.62215,7.57586,7.62215,76600.858963587,0
+SCD.US,D,20140711,000000,7.62215,7.6545,7.5963,7.6545,80268.211560047,0
+SCD.US,D,20140714,000000,7.6963,7.74055,7.6545,7.74055,263994.82948304,0
+SCD.US,D,20140715,000000,7.74852,7.74852,7.6577,7.66504,239412.32824959,0
+SCD.US,D,20140716,000000,7.6963,7.71389,7.67457,7.69061,151751.58058689,0
+SCD.US,D,20140717,000000,7.68749,7.71389,7.6545,7.67457,160134.88019968,0
+SCD.US,D,20140718,000000,7.69061,7.71389,7.66907,7.66907,74602.9647047,0
+SCD.US,D,20140721,000000,7.68345,7.70903,7.64899,7.6577,80550.819213269,0
+SCD.US,D,20140722,000000,7.68749,7.7961,7.68749,7.78299,134381.57583144,0
+SCD.US,D,20140723,000000,7.7961,7.90186,7.76521,7.90186,166256.22743744,0
+SCD.US,D,20140724,000000,7.88059,7.89599,7.7325,7.86575,189870.8792948,0
+SCD.US,D,20140725,000000,7.89031,7.90908,7.86575,7.90908,79210.88794625,0
+SCD.US,D,20140728,000000,7.88297,7.91899,7.85924,7.90186,66097.456377003,0
+SCD.US,D,20140729,000000,7.9124,7.9124,7.8355,7.86575,98734.821301931,0
+SCD.US,D,20140730,000000,7.89599,7.92559,7.78299,7.79206,86492.126826397,0
+SCD.US,D,20140731,000000,7.72691,7.76521,7.68026,7.6963,95506.11070005,0
+SCD.US,D,20140801,000000,7.69061,7.69061,7.53975,7.53975,143242.79881147,0
+SCD.US,D,20140804,000000,7.5437,7.54993,7.40192,7.47927,95932.750052985,0
+SCD.US,D,20140805,000000,7.49273,7.51776,7.39651,7.43996,103815.2121645,0
+SCD.US,D,20140806,000000,7.43161,7.50988,7.42767,7.50219,65432.946489694,0
+SCD.US,D,20140807,000000,7.50988,7.57586,7.46121,7.5052,167862.39911908,0
+SCD.US,D,20140808,000000,7.51235,7.58769,7.50988,7.58769,53322.281072228,0
+SCD.US,D,20140811,000000,7.57586,7.75733,7.57586,7.63847,118712.67274155,0
+SCD.US,D,20140812,000000,7.63847,7.74055,7.61757,7.64249,107632.05220687,0
+SCD.US,D,20140813,000000,7.61042,7.6577,7.58769,7.64899,143023.47781418,0
+SCD.US,D,20140814,000000,7.64899,7.80022,7.62819,7.63617,129806.38706711,0
+SCD.US,D,20140815,000000,7.66907,7.80342,7.66907,7.71874,156086.71651838,0
+SCD.US,D,20140818,000000,7.76209,7.8092,7.76209,7.77492,64709.514543411,0
+SCD.US,D,20140819,000000,7.8191,7.84127,7.74055,7.76521,157196.41529571,0
+SCD.US,D,20140820,000000,7.76521,7.82229,7.76521,7.78299,91033.48996429,0
+SCD.US,D,20140821,000000,7.8092,7.84943,7.77492,7.80342,230095.00488715,0
+SCD.US,D,20140822,000000,7.80022,7.82643,7.74852,7.77006,234122.43673289,0
+SCD.US,D,20140825,000000,7.80342,7.8092,7.74852,7.75733,93268.16360831,0
+SCD.US,D,20140826,000000,7.77896,7.81414,7.77492,7.79206,96806.76059442,0
+SCD.US,D,20140827,000000,7.7961,7.85676,7.79206,7.8355,93197.238907694,0
+SCD.US,D,20140828,000000,7.80342,7.82964,7.76521,7.7961,96439.043300457,0
+SCD.US,D,20140829,000000,7.80342,7.85676,7.79206,7.84448,109477.18557214,0
+SCD.US,D,20140902,000000,7.85181,7.89599,7.8355,7.86575,124708.5378167,0
+SCD.US,D,20140903,000000,7.9068,7.90908,7.84943,7.88297,87577.820320438,0
+SCD.US,D,20140904,000000,7.90186,7.92559,7.87069,7.88618,127617.54169119,0
+SCD.US,D,20140905,000000,7.88297,7.88618,7.82643,7.85181,105981.14340639,0
+SCD.US,D,20140908,000000,7.84943,7.88618,7.8092,7.84127,135574.20195104,0
+SCD.US,D,20140909,000000,7.85181,7.89031,7.8092,7.81414,123701.40706795,0
+SCD.US,D,20140910,000000,7.82964,7.88297,7.77896,7.80022,110352.28726281,0
+SCD.US,D,20140911,000000,7.80342,7.85924,7.77896,7.85676,140474.55318897,0
+SCD.US,D,20140912,000000,7.85676,7.85924,7.64899,7.6545,114794.35581984,0
+SCD.US,D,20140915,000000,7.64249,7.67457,7.55708,7.55708,112299.98865663,0
+SCD.US,D,20140916,000000,7.53499,7.61042,7.52243,7.57027,67958.956980857,0
+SCD.US,D,20140917,000000,7.59713,7.68108,7.59713,7.66651,155617.52234507,0
+SCD.US,D,20140918,000000,7.66338,7.70591,7.6369,7.6369,115283.19067947,0
+SCD.US,D,20140919,000000,7.67053,7.68108,7.63296,7.65936,41369.8322946,0
+SCD.US,D,20140922,000000,7.65532,7.67786,7.57972,7.57972,75131.080936979,0
+SCD.US,D,20140923,000000,7.58851,7.68108,7.53893,7.67786,133700.69870554,0
+SCD.US,D,20140924,000000,7.65532,7.67053,7.5162,7.65532,144242.29151552,0
+SCD.US,D,20140925,000000,7.62884,7.67786,7.56093,7.58448,97763.698478114,0
+SCD.US,D,20140926,000000,7.61042,7.66338,7.57027,7.58851,83672.597189607,0
+SCD.US,D,20140929,000000,7.56093,7.57586,7.43767,7.49568,199075.81428549,0
+SCD.US,D,20140930,000000,7.48468,7.54287,7.43767,7.46277,205957.69254372,0
+SCD.US,D,20141001,000000,7.45205,7.48468,7.29745,7.36765,250818.11125784,0
+SCD.US,D,20141002,000000,7.34538,7.34538,7.20901,7.27911,131517.30907581,0
+SCD.US,D,20141003,000000,7.30504,7.4691,7.29745,7.42923,186585.42893242,0
+SCD.US,D,20141006,000000,7.43308,7.44738,7.39881,7.39881,170483.33959415,0
+SCD.US,D,20141007,000000,7.38267,7.38808,7.30504,7.3538,124684.5325334,0
+SCD.US,D,20141008,000000,7.33099,7.34538,7.19938,7.31495,175846.33810995,0
+SCD.US,D,20141009,000000,7.321,7.321,7.14237,7.15053,111255.75883373,0
+SCD.US,D,20141010,000000,7.12029,7.12396,6.81914,6.93994,297410.18381626,0
+SCD.US,D,20141013,000000,6.94709,7.00087,6.73995,6.74903,202634.05195794,0
+SCD.US,D,20141014,000000,6.74903,6.78808,6.65106,6.68295,227675.92702152,0
+SCD.US,D,20141015,000000,6.55969,6.6648,6.47098,6.58902,304978.39494659,0
+SCD.US,D,20141016,000000,6.52312,6.79302,6.52312,6.78029,246311.66489565,0
+SCD.US,D,20141017,000000,6.91308,7.08098,6.8546,7.00509,206818.60929427,0
+SCD.US,D,20141020,000000,6.99666,7.08098,6.89401,7.05367,92901.537463588,0
+SCD.US,D,20141021,000000,7.07493,7.19938,7.07493,7.18665,128888.73055606,0
+SCD.US,D,20141022,000000,7.18234,7.25392,7.13349,7.18234,171208.95383892,0
+SCD.US,D,20141023,000000,7.25392,7.32246,7.23952,7.25675,90616.670954518,0
+SCD.US,D,20141024,000000,7.26006,7.32246,7.23055,7.30504,104675.03776582,0
+SCD.US,D,20141027,000000,7.28828,7.32246,7.24301,7.30789,108159.07728991,0
+SCD.US,D,20141028,000000,7.29745,7.38424,7.26592,7.38424,117123.95944776,0
+SCD.US,D,20141029,000000,7.3934,7.4154,7.321,7.36765,69618.594975268,0
+SCD.US,D,20141030,000000,7.30789,7.43308,7.30789,7.40255,85194.750379746,0
+SCD.US,D,20141031,000000,7.44142,7.48083,7.42923,7.44738,69704.795765247,0
+SCD.US,D,20141103,000000,7.45205,7.52243,7.44142,7.51153,123651.2142029,0
+SCD.US,D,20141104,000000,7.50906,7.50906,7.42538,7.49017,101365.58212016,0
+SCD.US,D,20141105,000000,7.5491,7.5491,7.4691,7.51153,73520.54465838,0
+SCD.US,D,20141106,000000,7.5162,7.52243,7.49017,7.50044,57372.627052014,0
+SCD.US,D,20141107,000000,7.50044,7.55708,7.49568,7.53042,85326.779437817,0
+SCD.US,D,20141110,000000,7.5491,7.60584,7.5162,7.52243,125380.68574868,0
+SCD.US,D,20141111,000000,7.53893,7.57586,7.53499,7.57586,116261.95154796,0
+SCD.US,D,20141112,000000,7.52243,7.56093,7.52243,7.53893,111028.79979177,0
+SCD.US,D,20141113,000000,7.53499,7.58851,7.53042,7.54287,129850.03303672,0
+SCD.US,D,20141114,000000,7.5162,7.54287,7.49017,7.50044,104048.71810192,0
+SCD.US,D,20141117,000000,7.49017,7.53042,7.47377,7.47377,168799.69631646,0
+SCD.US,D,20141118,000000,7.50044,7.57027,7.50044,7.5271,108078.33224613,0
+SCD.US,D,20141119,000000,7.53893,7.5907,7.53042,7.57972,86070.943219663,0
+SCD.US,D,20141120,000000,7.57027,7.65532,7.5162,7.61518,103117.96779999,0
+SCD.US,D,20141121,000000,7.71562,7.72993,7.6183,7.64406,165137.79946619,0
+SCD.US,D,20141124,000000,7.64406,7.69455,7.59713,7.59713,107153.03769041,0
+SCD.US,D,20141125,000000,7.61042,7.65056,7.60584,7.60584,86443.025110584,0
+SCD.US,D,20141126,000000,7.62306,7.68914,7.62306,7.68914,58871.866108107,0
+SCD.US,D,20141128,000000,7.68108,7.68108,7.55708,7.57972,46289.824218857,0
+SCD.US,D,20141201,000000,7.55708,7.57586,7.47853,7.48468,129839.12154432,0
+SCD.US,D,20141202,000000,7.50044,7.56093,7.48468,7.53893,93109.946968474,0
+SCD.US,D,20141203,000000,7.55708,7.59713,7.5546,7.58448,62420.283437381,0
+SCD.US,D,20141204,000000,7.5907,7.60584,7.5491,7.57027,63570.354736597,0
+SCD.US,D,20141205,000000,7.5491,7.59713,7.5491,7.57972,79096.317276025,0
+SCD.US,D,20141208,000000,7.55708,7.57586,7.44738,7.47377,64980.119554991,0
+SCD.US,D,20141209,000000,7.46277,7.46277,7.3934,7.43308,168230.11641305,0
+SCD.US,D,20141210,000000,7.42923,7.42923,7.28828,7.28828,83828.631530962,0
+SCD.US,D,20141211,000000,7.29745,7.36765,7.28828,7.29745,197482.73639475,0
+SCD.US,D,20141212,000000,7.24787,7.26006,7.19938,7.22605,129951.50991607,0
+SCD.US,D,20141215,000000,7.22083,7.3012,7.0839,7.1158,191779.29931599,0
+SCD.US,D,20141216,000000,7.07291,7.18234,7.03497,7.04468,182967.17805178,0
+SCD.US,D,20141217,000000,7.13056,7.25547,7.05889,7.24694,104107.64016089,0
+SCD.US,D,20141218,000000,7.3461,7.4132,7.32163,7.39568,131695.16640197,0
+SCD.US,D,20141219,000000,7.43161,7.53499,7.35839,7.52657,120211.91179765,0
+SCD.US,D,20141222,000000,7.54287,7.54287,7.44069,7.51538,96099.695886742,0
+SCD.US,D,20141223,000000,7.5656,7.57586,7.54287,7.5656,111036.43783644,0
+SCD.US,D,20141224,000000,7.56093,7.59804,7.51071,7.56093,51927.792343198,0
+SCD.US,D,20141226,000000,7.62059,7.68749,7.62059,7.68263,180469.53744086,0
+SCD.US,D,20141229,000000,7.64249,7.71472,7.64249,7.70197,102442.54642028,0
+SCD.US,D,20141230,000000,7.66504,7.68026,7.59804,7.6369,75879.609315786,0
+SCD.US,D,20141231,000000,7.61592,7.6369,7.52949,7.53499,156357.32152997,0
+SCD.US,D,20150102,000000,7.53499,7.57972,7.49953,7.57972,94924.528154999,0
+SCD.US,D,20150105,000000,7.52949,7.52949,7.38891,7.44527,172305.55882536,0
+SCD.US,D,20150106,000000,7.41778,7.50346,7.33685,7.38891,114394.99519791,0
+SCD.US,D,20150107,000000,7.44527,7.50906,7.40403,7.44527,211313.05301483,0
+SCD.US,D,20150108,000000,7.52657,7.5711,7.51071,7.55708,116468.17875438,0
+SCD.US,D,20150109,000000,7.5546,7.58531,7.46195,7.51538,107337.44191201,0
+SCD.US,D,20150112,000000,7.49476,7.50906,7.41778,7.44069,115660.72831658,0
+SCD.US,D,20150113,000000,7.44986,7.52949,7.3538,7.37736,205977.33323005,0
+SCD.US,D,20150114,000000,7.26537,7.37736,7.26006,7.36819,120968.07822114,0
+SCD.US,D,20150115,000000,7.40403,7.40952,7.3461,7.40403,65057.591151049,0
+SCD.US,D,20150116,000000,7.38891,7.50906,7.34226,7.49476,82094.795388214,0
+SCD.US,D,20150120,000000,7.52949,7.52949,7.44527,7.4888,52772.341855146,0
+SCD.US,D,20150121,000000,7.46754,7.58531,7.46754,7.5546,150327.63082838,0
+SCD.US,D,20150122,000000,7.54287,7.65616,7.53893,7.63296,121049.91441416,0
+SCD.US,D,20150123,000000,7.64249,7.65368,7.62059,7.64249,62493.390436477,0
+SCD.US,D,20150126,000000,7.64653,7.65936,7.60326,7.65368,35249.576206071,0
+SCD.US,D,20150127,000000,7.62059,7.65368,7.5711,7.64653,146156.16728293,0
+SCD.US,D,20150128,000000,7.65368,7.66504,7.57972,7.59162,128268.95778761,0
+SCD.US,D,20150129,000000,7.61124,7.6369,7.50906,7.63296,70475.147128859,0
+SCD.US,D,20150130,000000,7.56093,7.60656,7.52657,7.52949,72370.473359162,0
+SCD.US,D,20150202,000000,7.57586,7.59162,7.46195,7.59162,44857.145266418,0
+SCD.US,D,20150203,000000,7.58916,7.67457,7.58916,7.65936,74763.363643017,0
+SCD.US,D,20150204,000000,7.62454,7.66504,7.57972,7.58916,53959.512228531,0
+SCD.US,D,20150205,000000,7.60656,7.68749,7.60656,7.67457,86709.265525205,0
+SCD.US,D,20150206,000000,7.68026,7.68026,7.62454,7.65368,138855.28771645,0
+SCD.US,D,20150209,000000,7.58531,7.63296,7.56093,7.62059,99117.814685256,0
+SCD.US,D,20150210,000000,7.61124,7.63039,7.5656,7.62059,82873.875945748,0
+SCD.US,D,20150211,000000,7.57586,7.59804,7.5546,7.58531,67377.374435808,0
+SCD.US,D,20150212,000000,7.60656,7.68263,7.59804,7.65616,85990.198175884,0
+SCD.US,D,20150213,000000,7.64653,7.67457,7.63039,7.63296,42697.760919976,0
+SCD.US,D,20150217,000000,7.65368,7.6963,7.62454,7.68263,37410.051701755,0
+SCD.US,D,20150218,000000,7.65616,7.70903,7.64249,7.6963,61385.873957629,0
+SCD.US,D,20150219,000000,7.66504,7.72845,7.63296,7.68749,107233.78273419,0
+SCD.US,D,20150220,000000,7.6963,7.74203,7.67457,7.74203,78713.3238927,0
+SCD.US,D,20150223,000000,7.75651,7.77741,7.7325,7.75651,86297.902261633,0
+SCD.US,D,20150224,000000,7.77336,7.78711,7.74596,7.75971,71635.038771239,0
+SCD.US,D,20150225,000000,7.73717,7.79528,7.70197,7.78134,57236.233396982,0
+SCD.US,D,20150226,000000,7.78711,7.78711,7.70903,7.7325,72283.181419943,0
+SCD.US,D,20150227,000000,7.7325,7.7994,7.7325,7.77336,70151.075804506,0
+SCD.US,D,20150302,000000,7.78711,7.79114,7.74203,7.75651,69845.554017238,0
+SCD.US,D,20150303,000000,7.75008,7.77741,7.70903,7.77336,46494.960276024,0
+SCD.US,D,20150304,000000,7.73717,7.73717,7.66825,7.72845,54720.043248981,0
+SCD.US,D,20150305,000000,7.72359,7.75008,7.70197,7.70509,37147.084734856,0
+SCD.US,D,20150306,000000,7.68263,7.69144,7.5711,7.59804,117665.16947092,0
+SCD.US,D,20150309,000000,7.57972,7.62059,7.5656,7.60656,92976.826761164,0
+SCD.US,D,20150310,000000,7.56093,7.59804,7.52243,7.5491,92310.134575375,0
+SCD.US,D,20150311,000000,7.5491,7.61124,7.48001,7.51538,75180.18265279,0
+SCD.US,D,20150312,000000,7.51071,7.61124,7.51071,7.5711,68730.39949371,0
+SCD.US,D,20150313,000000,7.5656,7.57972,7.38507,7.46754,87194.826937113,0
+SCD.US,D,20150316,000000,7.52243,7.56093,7.48403,7.5491,107211.95974937,0
+SCD.US,D,20150317,000000,7.52243,7.54287,7.44986,7.52243,70510.063904547,0
+SCD.US,D,20150318,000000,7.53975,7.68575,7.49953,7.66338,114379.71910854,0
+SCD.US,D,20150319,000000,7.65936,7.65936,7.58604,7.62727,101701.65608615,0
+SCD.US,D,20150320,000000,7.6545,7.74522,7.64332,7.71306,98919.225523533,0
+SCD.US,D,20150323,000000,7.71306,7.77263,7.68108,7.71791,95574.853102184,0
+SCD.US,D,20150324,000000,7.74522,7.84687,7.66651,7.80342,198149.42858054,0
+SCD.US,D,20150325,000000,7.79114,7.79114,7.70766,7.72763,97981.928326162,0
+SCD.US,D,20150326,000000,7.67136,7.70197,7.62215,7.68108,85514.457107139,0
+SCD.US,D,20150327,000000,7.70427,7.72763,7.6128,7.63525,132537.53361543,0
+SCD.US,D,20150330,000000,7.66338,7.74522,7.64964,7.67136,106507.07734019,0
+SCD.US,D,20150331,000000,7.64332,7.66338,7.62727,7.6545,174257.62481617,0
+SCD.US,D,20150401,000000,7.6545,7.66651,7.58998,7.64332,148945.14474098,0
+SCD.US,D,20150402,000000,7.62215,7.64332,7.58998,7.604,156376.96221628,0
+SCD.US,D,20150406,000000,7.54993,7.68108,7.54993,7.64964,167093.13890471,0
+SCD.US,D,20150407,000000,7.62727,7.70427,7.60804,7.6545,177054.2403189,0
+SCD.US,D,20150408,000000,7.63919,7.67861,7.6128,7.6313,157467.02030729,0
+SCD.US,D,20150409,000000,7.60804,7.6313,7.56725,7.60804,167736.91695646,0
+SCD.US,D,20150410,000000,7.58063,7.61675,7.57679,7.59393,119634.69384956,0
+SCD.US,D,20150413,000000,7.59933,7.63525,7.50292,7.60804,106289.93864138,0
+SCD.US,D,20150414,000000,7.58604,7.6313,7.57202,7.59933,90547.928552381,0
+SCD.US,D,20150415,000000,7.63919,7.68914,7.63525,7.63525,60084.132914019,0
+SCD.US,D,20150416,000000,7.63525,7.66338,7.62727,7.65936,25802.406084043,0
+SCD.US,D,20150417,000000,7.63525,7.63525,7.56725,7.604,37622.825803602,0
+SCD.US,D,20150420,000000,7.64964,7.68575,7.6313,7.63525,95252.964076313,0
+SCD.US,D,20150421,000000,7.65936,7.65936,7.61675,7.64332,86782.3725243,0
+SCD.US,D,20150422,000000,7.66338,7.68108,7.63525,7.67136,41521.502038993,0
+SCD.US,D,20150423,000000,7.67136,7.71791,7.66338,7.68108,40679.134825525,0
+SCD.US,D,20150424,000000,7.67136,7.71306,7.67136,7.70766,46888.865151751,0
+SCD.US,D,20150427,000000,7.74522,7.75008,7.64332,7.65936,67143.868498394,0
+SCD.US,D,20150428,000000,7.64964,7.70197,7.60804,7.68914,45928.653820337,0
+SCD.US,D,20150429,000000,7.67861,7.68914,7.64964,7.68575,45710.423972288,0
+SCD.US,D,20150430,000000,7.67136,7.68914,7.59933,7.64332,57081.290204868,0
+SCD.US,D,20150501,000000,7.64332,7.68914,7.63525,7.66338,64958.296570186,0
+SCD.US,D,20150504,000000,7.67136,7.71306,7.66338,7.67136,32590.445507599,0
+SCD.US,D,20150505,000000,7.66338,7.66651,7.56725,7.58604,43741.990742889,0
+SCD.US,D,20150506,000000,7.62727,7.62727,7.4888,7.50292,60986.5133357,0
+SCD.US,D,20150507,000000,7.49953,7.54993,7.47698,7.51538,122783.7505569,0
+SCD.US,D,20150508,000000,7.58063,7.62215,7.57202,7.58604,95795.265248714,0
+SCD.US,D,20150511,000000,7.56725,7.57202,7.50823,7.52657,65174.344119755,0
+SCD.US,D,20150512,000000,7.50292,7.58604,7.4537,7.52949,102539.65870266,0
+SCD.US,D,20150513,000000,7.52949,7.59933,7.52243,7.5437,92513.088334061,0
+SCD.US,D,20150514,000000,7.57202,7.64964,7.5546,7.62727,82234.462490964,0
+SCD.US,D,20150515,000000,7.62727,7.6313,7.59393,7.62727,50090.297022627,0
+SCD.US,D,20150518,000000,7.604,7.6313,7.58604,7.62215,56763.765775958,0
+SCD.US,D,20150519,000000,7.59933,7.6545,7.58998,7.63525,65396.938564765,0
+SCD.US,D,20150520,000000,7.6313,7.65936,7.58998,7.62727,81141.130952241,0
+SCD.US,D,20150521,000000,7.63919,7.67861,7.58063,7.6545,44837.504580094,0
+SCD.US,D,20150522,000000,7.61675,7.63919,7.58604,7.6128,44837.504580094,0
+SCD.US,D,20150526,000000,7.5579,7.62215,7.50823,7.54993,87805.870511649,0
+SCD.US,D,20150527,000000,7.52949,7.59933,7.50823,7.59933,104538.64411078,0
+SCD.US,D,20150528,000000,7.56175,7.56725,7.53499,7.5579,69254.151129027,0
+SCD.US,D,20150529,000000,7.5437,7.56725,7.51538,7.52949,59707.686426134,0
+SCD.US,D,20150601,000000,7.52657,7.58998,7.4888,7.56175,71241.13389551,0
+SCD.US,D,20150602,000000,7.52243,7.5579,7.50292,7.52949,25614.728414721,0
+SCD.US,D,20150603,000000,7.52243,7.5579,7.51071,7.52243,69985.221119989,0
+SCD.US,D,20150604,000000,7.47927,7.50292,7.43079,7.43912,63425.231887645,0
+SCD.US,D,20150605,000000,7.40714,7.40714,7.35225,7.38808,82885.87858739,0
+SCD.US,D,20150608,000000,7.36132,7.38808,7.36132,7.38808,48989.32743922,0
+SCD.US,D,20150609,000000,7.35225,7.36132,7.31037,7.31037,69423.279261264,0
+SCD.US,D,20150610,000000,7.30202,7.40255,7.30202,7.36508,78849.717547729,0
+SCD.US,D,20150611,000000,7.38808,7.39266,7.33942,7.36508,41576.059501004,0
+SCD.US,D,20150612,000000,7.356,7.356,7.29817,7.32402,66050.536959671,0
+SCD.US,D,20150615,000000,7.26986,7.34391,7.24694,7.31706,73269.580333124,0
+SCD.US,D,20150616,000000,7.30202,7.356,7.26986,7.31037,73046.985888114,0
+SCD.US,D,20150617,000000,7.34391,7.37058,7.30202,7.34391,137088.7170965,0
+SCD.US,D,20150618,000000,7.32861,7.42171,7.32485,7.39486,93905.394764611,0
+SCD.US,D,20150619,000000,7.38267,7.38507,7.31706,7.356,71344.793073333,0
+SCD.US,D,20150622,000000,7.356,7.37058,7.28828,7.31037,125064.25246902,0
+SCD.US,D,20150623,000000,7.30202,7.37058,7.27444,7.37058,176616.68947356,0
+SCD.US,D,20150624,000000,7.34391,7.356,7.31706,7.32163,67475.57786743,0
+SCD.US,D,20150625,000000,7.32861,7.3484,7.26913,7.27829,62961.493460541,0
+SCD.US,D,20150626,000000,7.30202,7.30202,7.1114,7.19938,148270.81451052,0
+SCD.US,D,20150629,000000,7.15796,7.15796,7.03589,7.07428,123127.46256758,0
+SCD.US,D,20150630,000000,7.13807,7.13807,6.96697,7.01793,164846.46261906,0
+SCD.US,D,20150701,000000,7.08611,7.08611,6.92371,7.00436,241306.56333065,0
+SCD.US,D,20150702,000000,7.00005,7.05962,6.96256,7.03131,172986.43595127,0
+SCD.US,D,20150706,000000,7.00436,7.01793,6.97623,7.00005,88963.579855548,0
+SCD.US,D,20150707,000000,7.01288,7.09206,6.94571,7.04111,170402.59455038,0
+SCD.US,D,20150708,000000,7.02764,7.02764,6.7626,6.91877,284070.88435428,0
+SCD.US,D,20150709,000000,6.9853,7.00784,6.93994,6.93994,110024.94249074,0
+SCD.US,D,20150710,000000,6.96697,7.00005,6.96697,6.97246,128073.6420736,0
+SCD.US,D,20150713,000000,7.03589,7.08611,6.98116,7.08611,139240.46339825,0
+SCD.US,D,20150714,000000,7.05962,7.10544,7.01288,7.09792,87031.154551077,0
+SCD.US,D,20150715,000000,7.05962,7.08611,7.01793,7.0632,56379.681243392,0
+SCD.US,D,20150716,000000,7.0632,7.10105,7.00436,7.09206,82086.066194293,0
+SCD.US,D,20150717,000000,7.0632,7.07428,7.01288,7.03589,68975.908072764,0
+SCD.US,D,20150720,000000,7.01288,7.01288,6.9512,6.95625,93905.394764611,0
+SCD.US,D,20150721,000000,6.94571,6.98116,6.91877,6.92371,93688.256065803,0
+SCD.US,D,20150722,000000,6.89126,6.89549,6.7999,6.80722,162019.29493758,0
+SCD.US,D,20150723,000000,6.78082,6.85158,6.77121,6.77121,125706.93937152,0
+SCD.US,D,20150724,000000,6.73913,6.77606,6.70595,6.71869,91110.961560347,0
+SCD.US,D,20150727,000000,6.66426,6.69212,6.62265,6.63594,96479.415822346,0
+SCD.US,D,20150728,000000,6.62686,6.73492,6.62265,6.7121,56082.888650045,0
+SCD.US,D,20150729,000000,6.68377,6.74775,6.66014,6.74775,59737.147455622,0
+SCD.US,D,20150730,000000,6.69678,6.78936,6.64986,6.75847,107013.37058766,0
+SCD.US,D,20150731,000000,6.72942,6.78431,6.72942,6.78431,68975.908072764,0
+SCD.US,D,20150803,000000,6.75197,6.7999,6.73913,6.77121,61035.615051511,0
+SCD.US,D,20150804,000000,6.75197,6.78431,6.74271,6.76534,108300.92669114,0
+SCD.US,D,20150805,000000,6.78082,6.80722,6.68377,6.69212,159227.0440318,0
+SCD.US,D,20150806,000000,6.66902,6.66902,6.56583,6.61249,97473.452780209,0
+SCD.US,D,20150807,000000,6.56996,6.61249,6.56244,6.58049,116253.22235404,0
+SCD.US,D,20150810,000000,6.58902,6.62686,6.58534,6.61661,102708.7868349,0
+SCD.US,D,20150811,000000,6.54759,6.56583,6.48793,6.52477,143309.35891512,0
+SCD.US,D,20150812,000000,6.47794,6.58534,6.44998,6.56583,102067.19108163,0
+SCD.US,D,20150813,000000,6.52999,6.60551,6.50084,6.55776,142894.72220383,0
+SCD.US,D,20150814,000000,6.51928,6.59442,6.51928,6.56996,99486.623128458,0
+SCD.US,D,20150817,000000,6.52999,6.59919,6.52999,6.59442,117109.77450763,0
+SCD.US,D,20150818,000000,6.56244,6.64501,6.5421,6.64501,117966.32666123,0
+SCD.US,D,20150819,000000,6.61249,6.63594,6.56244,6.58902,104430.620336,0
+SCD.US,D,20150820,000000,6.52477,6.56583,6.44045,6.4685,202843.55261206,0
+SCD.US,D,20150821,000000,6.4685,6.47308,6.3061,6.35165,336284.55779842,0
+SCD.US,D,20150824,000000,6.08222,6.21784,5.11854,6.05902,252589.04647477,0
+SCD.US,D,20150825,000000,6.16057,6.21208,6.07716,6.08222,136662.07774356,0
+SCD.US,D,20150826,000000,6.14829,6.21208,6.06847,6.20749,184795.94417843,0
+SCD.US,D,20150827,000000,6.22124,6.36696,6.22124,6.31141,208005.77966766,0
+SCD.US,D,20150828,000000,6.28328,6.38941,6.28328,6.35789,76072.742731309,0
+SCD.US,D,20150831,000000,6.32855,6.35165,6.26002,6.28722,126133.57872445,0
+SCD.US,D,20150901,000000,6.12492,6.19484,6.12007,6.13812,102283.2386312,0
+SCD.US,D,20150902,000000,6.20749,6.22124,6.14297,6.20749,68548.177570588,0
+SCD.US,D,20150903,000000,6.20749,6.28328,6.19869,6.23609,76072.742731309,0
+SCD.US,D,20150904,000000,6.15672,6.17542,6.12007,6.15268,95188.586271139,0
+SCD.US,D,20150908,000000,6.2458,6.2458,6.17075,6.22646,101638.36943022,0
+SCD.US,D,20150909,000000,6.23159,6.28328,6.10549,6.12007,143540.68255405,0
+SCD.US,D,20150910,000000,6.09669,6.15672,6.06847,6.08725,192215.75901209,0
+SCD.US,D,20150911,000000,6.07331,6.08725,6.00248,6.04958,166103.46654382,0
+SCD.US,D,20150914,000000,6.05902,6.05902,6.02622,6.02622,93472.208516234,0
+SCD.US,D,20150915,000000,6.02622,6.05399,6.0219,6.05399,130002.79393035,0
+SCD.US,D,20150916,000000,6.07716,6.14013,6.0647,6.11722,160545.15231402,0
+SCD.US,D,20150917,000000,6.10669,6.21042,6.10669,6.17917,123523.54974178,0
+SCD.US,D,20150918,000000,6.12621,6.16386,6.08276,6.12107,143605.06035923,0
+SCD.US,D,20150921,000000,6.12621,6.18193,6.11722,6.17349,111223.02435652,0
+SCD.US,D,20150922,000000,6.10173,6.16882,6.06892,6.16882,193014.48025595,0
+SCD.US,D,20150923,000000,6.13006,6.18688,6.10669,6.13006,156643.20263091,0
+SCD.US,D,20150924,000000,6.0647,6.11722,5.94584,6.09669,302864.83886823,0
+SCD.US,D,20150925,000000,6.14582,6.15461,6.06892,6.07716,136451.4859402,0
+SCD.US,D,20150928,000000,6.0647,6.06892,5.80745,5.82194,200961.32017265,0
+SCD.US,D,20150929,000000,5.79307,5.81103,5.71205,5.74093,151384.95444217,0
+SCD.US,D,20150930,000000,5.75477,5.8728,5.73487,5.78299,391079.89034498,0
+SCD.US,D,20151001,000000,5.75897,5.83505,5.73487,5.78299,213409.15070534,0
+SCD.US,D,20151002,000000,5.71682,5.84879,5.71205,5.84686,172407.0357047,0
+SCD.US,D,20151005,000000,5.85475,6.0219,5.85475,5.99744,174051.39760975,0
+SCD.US,D,20151006,000000,6.01677,6.07397,5.95015,6.06892,220559.45167665,0
+SCD.US,D,20151007,000000,6.0647,6.19733,6.0647,6.17349,227707.57034949,0
+SCD.US,D,20151008,000000,6.15012,6.25423,6.15012,6.22582,96505.603404112,0
+SCD.US,D,20151009,000000,6.22582,6.37841,6.22582,6.36696,456674.32692223,0
+SCD.US,D,20151012,000000,6.33589,6.34909,6.28383,6.30217,109366.97949886,0
+SCD.US,D,20151013,000000,6.24837,6.31196,6.21675,6.23031,117321.45746024,0
+SCD.US,D,20151014,000000,6.20255,6.2348,6.15012,6.21042,136029.21118421,0
+SCD.US,D,20151015,000000,6.20666,6.27806,6.18193,6.26002,133511.92988698,0
+SCD.US,D,20151016,000000,6.26449,6.3161,6.24507,6.30694,56768.130372918,0
+SCD.US,D,20151019,000000,6.27806,6.33983,6.27256,6.28768,114127.66363405,0
+SCD.US,D,20151020,000000,6.26002,6.34524,6.26002,6.28383,46581.161066003,0
+SCD.US,D,20151021,000000,6.31196,6.32077,6.26449,6.26449,115847.31483668,0
+SCD.US,D,20151022,000000,6.28768,6.34377,6.27806,6.33076,70224.182803604,0
+SCD.US,D,20151023,000000,6.33076,6.34377,6.28383,6.3161,111223.02435652,0
+SCD.US,D,20151026,000000,6.30694,6.3161,6.22124,6.23031,142557.5570886,0
+SCD.US,D,20151027,000000,6.20666,6.22582,6.13508,6.14582,162104.40457832,0
+SCD.US,D,20151028,000000,6.15012,6.19733,6.10669,6.19733,135610.20987596,0
+SCD.US,D,20151029,000000,6.15856,6.19733,6.13006,6.18688,137504.44495703,0
+SCD.US,D,20151030,000000,6.16882,6.22124,6.15012,6.16882,157276.06919024,0
+SCD.US,D,20151102,000000,6.15012,6.26002,6.13006,6.25423,140893.55449722,0
+SCD.US,D,20151103,000000,6.21675,6.33589,6.19733,6.30217,189230.37469078,0
+SCD.US,D,20151104,000000,6.28383,6.3161,6.22124,6.2348,111052.80507504,0
+SCD.US,D,20151105,000000,6.23031,6.28768,6.18193,6.27806,234856.78017158,0
+SCD.US,D,20151106,000000,6.24058,6.24058,6.15856,6.21042,137924.53741452,0
+SCD.US,D,20151109,000000,6.17349,6.18193,6.08276,6.10669,128309.3303095,0
+SCD.US,D,20151110,000000,6.04958,6.12621,6.03007,6.04574,153065.32427214,0
+SCD.US,D,20151111,000000,6.05902,6.06892,6.01677,6.02622,158538.52886122,0
+SCD.US,D,20151112,000000,5.96921,5.98296,5.90277,5.92248,170938.34882733,0
+SCD.US,D,20151113,000000,5.88361,5.88802,5.81644,5.8596,192174.29534096,0
+SCD.US,D,20151116,000000,5.83505,5.95015,5.83505,5.95015,164211.41376124,0
+SCD.US,D,20151117,000000,5.96921,6.01183,5.89846,5.95381,123838.89187222,0
+SCD.US,D,20151118,000000,5.92586,6.04574,5.92586,6.04574,113544.98993976,0
+SCD.US,D,20151119,000000,6.01183,6.04574,5.96921,5.99744,168622.93013954,0
+SCD.US,D,20151120,000000,5.99744,6.05902,5.99295,6.00687,155800.83541744,0
+SCD.US,D,20151123,000000,5.98296,6.02622,5.96921,5.99744,127206.17842762,0
+SCD.US,D,20151124,000000,5.96426,6.0219,5.94072,6.01183,150748.8144351,0
+SCD.US,D,20151125,000000,5.98296,6.04574,5.97801,6.04005,62655.971673272,0
+SCD.US,D,20151127,000000,6.01677,6.07397,6.01677,6.06892,32802.128460206,0
+SCD.US,D,20151130,000000,6.06892,6.09349,6.04005,6.0878,99033.796193757,0
+SCD.US,D,20151201,000000,6.11172,6.14582,6.08276,6.09349,91412.118750655,0
+SCD.US,D,20151202,000000,6.07716,6.11172,5.99744,6.01183,117230.89207331,0
+SCD.US,D,20151203,000000,6.05399,6.05399,5.88802,5.89232,81479.387216717,0
+SCD.US,D,20151204,000000,5.91138,5.94584,5.8026,5.9299,188389.09862655,0
+SCD.US,D,20151207,000000,5.89232,5.89232,5.72158,5.73065,239692.75360433,0
+SCD.US,D,20151208,000000,5.68859,5.73487,5.65935,5.72158,186327.91771172,0
+SCD.US,D,20151209,000000,5.73487,5.81644,5.71205,5.76942,455626.82365159,0
+SCD.US,D,20151210,000000,5.79307,5.83091,5.75,5.75,175349.86520564,0
+SCD.US,D,20151211,000000,5.6786,5.69326,5.61298,5.61298,172621.99210504,0
+SCD.US,D,20151214,000000,5.58897,5.6018,5.46854,5.52188,194273.66647918,0
+SCD.US,D,20151215,000000,5.51593,5.61701,5.51593,5.57834,197643.13533305,0
+SCD.US,D,20151216,000000,5.57834,5.72937,5.54425,5.71049,177531.07253689,0
+SCD.US,D,20151217,000000,5.75,5.75477,5.64717,5.71498,540594.61498937,0
+SCD.US,D,20151218,000000,5.69088,5.72525,5.60244,5.60244,445161.61128842,0
+SCD.US,D,20151221,000000,5.63287,5.68044,5.58897,5.66696,248133.88412686,0
+SCD.US,D,20151222,000000,5.67173,5.84741,5.67173,5.84741,308737.40407923,0
+SCD.US,D,20151223,000000,5.89049,6.01301,5.85658,5.99368,218778.69611657,0
+SCD.US,D,20151224,000000,6.04133,6.07983,6.01815,6.07157,166068.54976813,0
+SCD.US,D,20151228,000000,6.03189,6.03189,5.9397,6.03189,194374.05220929,0
+SCD.US,D,20151229,000000,6.06635,6.09092,5.9979,6.02622,250928.31733112,0
+SCD.US,D,20151230,000000,6.00184,6.06141,5.99368,6.03749,184412.9507951,0
+SCD.US,D,20151231,000000,6.04133,6.04711,5.9638,6.02622,230590.38664223,0
+SCD.US,D,20160104,000000,5.97343,5.98791,5.88141,5.98791,168000.97507259,0
+SCD.US,D,20160105,000000,6.0219,6.05967,6.01301,6.05527,100624.69178603,0
+SCD.US,D,20160106,000000,6.02622,6.11556,5.96921,6.00184,302301.80586027,0
+SCD.US,D,20160107,000000,5.88141,5.92908,5.79847,5.82313,171163.12557083,0
+SCD.US,D,20160108,000000,5.82313,5.84329,5.69088,5.69088,119647.78764044,0
+SCD.US,D,20160111,000000,5.71498,5.71498,5.56908,5.60244,160559.33725414,0
+SCD.US,D,20160112,000000,5.63287,5.66696,5.44738,5.56422,166812.71354997,0
+SCD.US,D,20160113,000000,5.57366,5.57366,5.38671,5.39798,138496.29961642,0
+SCD.US,D,20160114,000000,5.3846,5.5008,5.27682,5.45195,375297.50773409,0
+SCD.US,D,20160115,000000,5.35499,5.37397,5.23852,5.35499,374596.98992186,0
+SCD.US,D,20160119,000000,5.35986,5.3846,5.19434,5.24703,270918.17141238,0
+SCD.US,D,20160120,000000,5.15493,5.15493,4.84783,4.95011,219050.3922774,0
+SCD.US,D,20160121,000000,4.926,5.11094,4.88714,5.03789,266514.29307876,0
+SCD.US,D,20160122,000000,5.12597,5.32081,5.12597,5.29652,239817.14461772,0
+SCD.US,D,20160125,000000,5.29158,5.33062,5.21862,5.23275,243874.03749294,0
+SCD.US,D,20160126,000000,5.27205,5.3846,5.22789,5.29652,203523.33858874,0
+SCD.US,D,20160127,000000,5.32081,5.40934,5.31091,5.31091,75879.609315786,0
+SCD.US,D,20160128,000000,5.37902,5.411,5.34208,5.37902,40350.698904211,0
+SCD.US,D,20160129,000000,5.40934,5.54425,5.40934,5.52546,164792.99630629,0
+SCD.US,D,20160201,000000,5.47653,5.52546,5.45195,5.51529,52992.754001675,0
+SCD.US,D,20160202,000000,5.49035,5.49035,5.40365,5.43794,41700.450514393,0
+SCD.US,D,20160203,000000,5.4571,5.49035,5.34492,5.47092,70395.493234322,0
+SCD.US,D,20160204,000000,5.4571,5.54425,5.43794,5.48165,75049.244743961,0
+SCD.US,D,20160205,000000,5.4571,5.4571,5.39871,5.41273,74973.955446383,0
+SCD.US,D,20160208,000000,5.34987,5.34987,5.17913,5.23852,120879.69513267,0
+SCD.US,D,20160209,000000,5.15493,5.15987,5.02872,5.08218,107106.11827308,0
+SCD.US,D,20160210,000000,5.14045,5.16464,5.03322,5.03322,138699.25337509,0
+SCD.US,D,20160211,000000,4.91124,4.95011,4.87743,4.926,129445.21666859,0
+SCD.US,D,20160212,000000,4.97475,5.03286,4.926,5.01343,121311.79023181,0
+SCD.US,D,20160216,000000,5.07685,5.15017,5.0577,5.14531,109698.68886789,0
+SCD.US,D,20160217,000000,5.15493,5.34987,5.15493,5.3253,74197.05718733,0
+SCD.US,D,20160218,000000,5.30084,5.34987,5.28177,5.34492,72997.884172303,0
+SCD.US,D,20160219,000000,5.31633,5.34492,5.25244,5.34492,75826.143003014,0
+SCD.US,D,20160222,000000,5.3846,5.42832,5.3846,5.39358,90876.364473697,0
+SCD.US,D,20160223,000000,5.39798,5.40934,5.33062,5.37902,133205.31695046,0
+SCD.US,D,20160224,000000,5.31091,5.4571,5.24227,5.39798,74997.960729668,0
+SCD.US,D,20160225,000000,5.40934,5.49568,5.29158,5.47653,101241.19110677,0
+SCD.US,D,20160226,000000,5.49568,5.5249,5.46634,5.5008,105650.5251866,0
+SCD.US,D,20160229,000000,5.47092,5.56908,5.47092,5.5305,69391.635933296,0
+SCD.US,D,20160301,000000,5.5305,5.61757,5.52052,5.59841,79353.828496722,0
+SCD.US,D,20160302,000000,5.57834,5.68336,5.57834,5.67173,82697.109768828,0
+SCD.US,D,20160303,000000,5.67173,5.76374,5.67173,5.75477,69148.309652723,0
+SCD.US,D,20160304,000000,5.72937,5.86171,5.72525,5.81781,99975.457988087,0
+SCD.US,D,20160307,000000,5.80745,5.8728,5.80342,5.87143,117095.58956751,0
+SCD.US,D,20160308,000000,5.82313,5.84255,5.77089,5.79307,122163.97778845,0
+SCD.US,D,20160309,000000,5.85658,5.86171,5.80342,5.82716,79181.426916763,0
+SCD.US,D,20160310,000000,5.83706,5.84741,5.76942,5.79847,62186.777499968,0
+SCD.US,D,20160311,000000,5.83706,5.89581,5.83706,5.89049,90926.557338747,0
+SCD.US,D,20160314,000000,5.85126,5.90029,5.83706,5.89049,57571.216213737,0
+SCD.US,D,20160315,000000,5.84255,5.87563,5.80342,5.87563,125957.90369676,0
+SCD.US,D,20160316,000000,5.88618,5.97232,5.85603,5.96105,134732.9258868,0
+SCD.US,D,20160317,000000,5.95015,6.08616,5.95015,6.08047,145141.3984895,0
+SCD.US,D,20160318,000000,6.08616,6.15397,6.06635,6.11722,104346.6018445,0
+SCD.US,D,20160321,000000,6.11722,6.11722,6.05086,6.08616,85248.216692519,0
+SCD.US,D,20160322,000000,6.07157,6.10549,6.03061,6.10549,78920.642248346,0
+SCD.US,D,20160323,000000,6.10549,6.13637,6.00119,6.04079,138699.25337509,0
+SCD.US,D,20160324,000000,6.0219,6.0219,5.93043,6.0219,228731.06833683,0
+SCD.US,D,20160328,000000,6.05086,6.05086,5.95573,6.03061,126882.10710325,0
+SCD.US,D,20160329,000000,5.99616,6.05086,5.9156,6.04079,89468.78195378,0
+SCD.US,D,20160330,000000,6.10109,6.16635,6.03639,6.15607,115892.05195552,0
+SCD.US,D,20160331,000000,6.1306,6.19164,6.06141,6.18513,148817.48027988,0
+SCD.US,D,20160401,000000,6.17138,6.17138,6.08047,6.15196,69897.92918077,0
+SCD.US,D,20160404,000000,6.15196,6.15196,6.04628,6.06635,181633.7936802,0
+SCD.US,D,20160405,000000,6.05086,6.05086,5.96105,5.98607,111425.97811522,0
+SCD.US,D,20160406,000000,6.01614,6.06635,5.97232,6.05527,114474.64909244,0
+SCD.US,D,20160407,000000,6.04628,6.08047,6.01614,6.02622,110346.8315166,0
+SCD.US,D,20160408,000000,6.10109,6.14105,6.09669,6.09669,77964.795513892,0
+SCD.US,D,20160411,000000,6.07525,6.18513,6.07525,6.07525,94600.456830647,0
+SCD.US,D,20160412,000000,6.09669,6.18513,6.09669,6.13637,112346.90807397,0
+SCD.US,D,20160413,000000,6.18128,6.21675,6.16057,6.20136,80331.49821598,0
+SCD.US,D,20160414,000000,6.22124,6.22124,6.14627,6.16057,84714.644714039,0
+SCD.US,D,20160415,000000,6.15196,6.19164,6.1306,6.14105,30757.314783988,0
+SCD.US,D,20160418,000000,6.11722,6.19164,6.08047,6.18513,66658.307086486,0
+SCD.US,D,20160419,000000,6.21042,6.28201,6.18513,6.271,103682.0919572,0
+SCD.US,D,20160420,000000,6.28659,6.33725,6.2458,6.27558,183323.98385334,0
+SCD.US,D,20160421,000000,6.32077,6.36696,6.23609,6.27027,146962.52657147,0
+SCD.US,D,20160422,000000,6.27027,6.3161,6.24204,6.31196,92565.463497592,0
+SCD.US,D,20160425,000000,6.28659,6.29501,6.25111,6.27027,119473.20376201,0
+SCD.US,D,20160426,000000,6.30088,6.3161,6.27558,6.30694,80387.146827232,0
+SCD.US,D,20160427,000000,6.32534,6.35247,6.27027,6.35109,114256.4192444,0
+SCD.US,D,20160428,000000,6.33725,6.3763,6.32077,6.33194,78279.046495082,0
+SCD.US,D,20160429,000000,6.32534,6.35109,6.27558,6.35109,90375.526972424,0
+SCD.US,D,20160502,000000,6.33194,6.34056,6.27027,6.33725,102240.68381084,0
+SCD.US,D,20160503,000000,6.26137,6.31196,6.16635,6.21675,162569.23415466,0
+SCD.US,D,20160504,000000,6.20136,6.2458,6.18302,6.24204,87381.413457194,0
+SCD.US,D,20160505,000000,6.27027,6.29501,6.24204,6.28659,134493.9642032,0
+SCD.US,D,20160506,000000,6.24204,6.33725,6.24204,6.3161,183837.9151455,0
+SCD.US,D,20160509,000000,6.31196,6.32077,6.25111,6.30088,39241.000126883,0
+SCD.US,D,20160510,000000,6.30694,6.35632,6.30088,6.33725,113328.94239019,0
+SCD.US,D,20160511,000000,6.33725,6.33725,6.25111,6.30088,100671.61120336,0
+SCD.US,D,20160512,000000,6.29501,6.36247,6.29501,6.29501,103308.91891704,0
+SCD.US,D,20160513,000000,6.29501,6.33194,6.25111,6.26137,77080.964629294,0
+SCD.US,D,20160516,000000,6.28659,6.34185,6.28659,6.32077,103515.14612344,0
+SCD.US,D,20160517,000000,6.30694,6.35109,6.28201,6.28659,148933.14209935,0
+SCD.US,D,20160518,000000,6.29501,6.32534,6.21675,6.26137,176741.08048695,0
+SCD.US,D,20160519,000000,6.25111,6.25111,6.16057,6.22582,136516.95489461,0
+SCD.US,D,20160520,000000,6.23609,6.29144,6.23609,6.2568,92502.176841659,0
+SCD.US,D,20160523,000000,6.27558,6.28659,6.23159,6.2666,103249.99685806,0
+SCD.US,D,20160524,000000,6.29501,6.32855,6.28073,6.31196,71931.831364584,0
+SCD.US,D,20160525,000000,6.32534,6.38556,6.32534,6.35109,90059.093692753,0
+SCD.US,D,20160526,000000,6.38162,6.38162,6.34056,6.37045,62209.691634013,0
+SCD.US,D,20160527,000000,6.36164,6.38621,6.34579,6.3763,119560.49570122,0
+SCD.US,D,20160531,000000,6.40152,6.41663,6.33725,6.38162,100361.72481913,0
+SCD.US,D,20160601,000000,6.34056,6.41068,6.34056,6.41068,92454.166275087,0
+SCD.US,D,20160602,000000,6.38162,6.46163,6.38162,6.45897,121356.52735066,0
+SCD.US,D,20160603,000000,6.4663,6.49197,6.42533,6.45054,125825.87463871,0
+SCD.US,D,20160606,000000,6.49197,6.57673,6.49197,6.54559,111523.09039759,0
+SCD.US,D,20160607,000000,6.57059,6.59644,6.53211,6.58672,70993.443017974,0
+SCD.US,D,20160608,000000,6.60203,6.63594,6.58123,6.61028,94348.401356151,0
+SCD.US,D,20160609,000000,6.60203,6.65106,6.57059,6.65106,181717.81217171,0
+SCD.US,D,20160610,000000,6.57673,6.61028,6.5563,6.57059,74046.478592176,0
+SCD.US,D,20160613,000000,6.53688,6.57059,6.4948,6.49536,62602.505360501,0
+SCD.US,D,20160614,000000,6.48738,6.50424,6.42644,6.46163,74933.582924495,0
+SCD.US,D,20160615,000000,6.48133,6.55373,6.46493,6.47647,106163.36532951,0
+SCD.US,D,20160616,000000,6.4663,6.53348,6.42075,6.53348,71923.102170662,0
+SCD.US,D,20160617,000000,6.50773,6.55373,6.50212,6.52184,61418.608434837,0
+SCD.US,D,20160620,000000,6.60616,6.62009,6.55373,6.55914,67683.987372316,0
+SCD.US,D,20160621,000000,6.58902,6.59919,6.55373,6.58902,104649.94133329,0
+SCD.US,D,20160622,000000,6.60616,6.62009,6.55373,6.55914,85031.077993711,0
+SCD.US,D,20160623,000000,6.62009,6.65886,6.60616,6.63531,116487.81944069,0
+SCD.US,D,20160624,000000,6.52184,6.56391,6.47189,6.55914,254273.78090171,0
+SCD.US,D,20160627,000000,6.48133,6.49683,6.36366,6.47647,241555.34535742,0
+SCD.US,D,20160628,000000,6.49197,6.56804,6.49003,6.55914,69274.882964591,0
+SCD.US,D,20160629,000000,6.65032,6.74271,6.65032,6.74271,207736.26580531,0
+SCD.US,D,20160630,000000,6.77954,6.77954,6.69139,6.72713,118849.06639658,0
+SCD.US,D,20160701,000000,6.75902,6.79367,6.74271,6.77954,94999.817452576,0
+SCD.US,D,20160705,000000,6.7626,6.76397,6.65032,6.7385,75936.349076278,0
+SCD.US,D,20160706,000000,6.7385,6.76818,6.68643,6.76818,153350.11422384,0
+SCD.US,D,20160707,000000,6.78431,6.79367,6.69139,6.75902,160151.24743829,0
+SCD.US,D,20160708,000000,6.79367,6.85993,6.74417,6.82967,84492.050269029,0
+SCD.US,D,20160711,000000,6.87642,6.87642,6.80906,6.85882,101276.10788246,0
+SCD.US,D,20160712,000000,6.91308,6.94415,6.89126,6.90199,121510.37939354,0
+SCD.US,D,20160713,000000,6.93865,6.9579,6.86578,6.89896,81033.107177456,0
+SCD.US,D,20160714,000000,6.92096,6.96348,6.89126,6.89126,75703.934288107,0
+SCD.US,D,20160715,000000,6.91802,6.92656,6.89126,6.89549,34480.3159917,0
+SCD.US,D,20160718,000000,6.91308,6.92656,6.89126,6.91877,87726.216617112,0
+SCD.US,D,20160719,000000,6.93232,6.94415,6.89126,6.92096,102158.84761781,0
+SCD.US,D,20160720,000000,6.94709,6.98373,6.92656,6.95203,144181.18715808,0
+SCD.US,D,20160721,000000,6.98373,7.01984,6.97623,7.00509,247735.61465417,0
+SCD.US,D,20160722,000000,6.98814,7.05962,6.98814,7.05137,141713.00757666,0
+SCD.US,D,20160725,000000,7.07493,7.08611,7.05137,7.08537,214976.04101434,0
+SCD.US,D,20160726,000000,7.10691,7.10691,7.08245,7.09142,184484.96664496,0
+SCD.US,D,20160727,000000,7.10691,7.12158,7.01984,7.04624,138522.48719817,0
+SCD.US,D,20160728,000000,7.05513,7.07217,7.01984,7.03423,98336.551829241,0
+SCD.US,D,20160729,000000,7.03423,7.08611,7.02489,7.07493,118085.26192841,0
+SCD.US,D,20160801,000000,7.08611,7.10691,7.02489,7.03423,145922.6613455,0
+SCD.US,D,20160802,000000,7.03937,7.03937,6.94415,6.9579,105688.71541,0
+SCD.US,D,20160803,000000,6.95203,7.00509,6.94415,6.99437,80367.506140909,0
+SCD.US,D,20160804,000000,7.01984,7.03937,6.98373,7.02489,142392.79355331,0
+SCD.US,D,20160805,000000,7.02489,7.05962,7.01362,7.01984,155435.30042195,0
+SCD.US,D,20160808,000000,7.05513,7.05513,7.01984,7.04624,144440.88067726,0
+SCD.US,D,20160809,000000,7.07217,7.07493,7.01984,7.04624,109203.30711283,0
+SCD.US,D,20160810,000000,7.05513,7.07493,7.01362,7.0653,98527.502946285,0
+SCD.US,D,20160811,000000,7.08245,7.08245,7.03423,7.05962,61227.657317794,0
+SCD.US,D,20160812,000000,7.08245,7.11205,7.03937,7.10691,237580.28867523,0
+SCD.US,D,20160815,000000,7.07493,7.08611,7.05137,7.07217,166953.47180197,0
+SCD.US,D,20160816,000000,7.0653,7.0653,7.03423,7.04624,96611.444880416,0
+SCD.US,D,20160817,000000,7.03937,7.04624,6.97879,7.04624,94854.694603624,0
+SCD.US,D,20160818,000000,7.02489,7.09142,7.02489,7.09142,72976.061187498,0
+SCD.US,D,20160819,000000,7.10105,7.10105,7.03423,7.03423,122219.6263997,0
+SCD.US,D,20160822,000000,7.05962,7.05962,7.03057,7.03423,41102.50073074,0
+SCD.US,D,20160823,000000,7.0653,7.10105,7.04624,7.09738,99327.315339383,0
+SCD.US,D,20160824,000000,7.11728,7.1519,7.05962,7.08611,407724.28085566,0
+SCD.US,D,20160825,000000,7.09738,7.09738,7.05137,7.08245,76860.552482765,0
+SCD.US,D,20160826,000000,7.09738,7.11205,7.03057,7.07217,89824.496606101,0
+SCD.US,D,20160829,000000,7.10105,7.13284,7.07217,7.11728,115027.86175725,0
+SCD.US,D,20160830,000000,7.13725,7.13725,7.05962,7.08245,125584.7306566,0
+SCD.US,D,20160831,000000,7.10105,7.10105,7.01984,7.03937,93044.478014059,0
+SCD.US,D,20160901,000000,7.05962,7.07217,7.01984,7.05137,63287.747083374,0
+SCD.US,D,20160902,000000,7.09142,7.1476,7.07493,7.11205,68643.10755449,0
+SCD.US,D,20160906,000000,7.13284,7.1476,7.10691,7.1476,40890.817778132,0
+SCD.US,D,20160907,000000,7.12605,7.16767,7.12605,7.16767,101277.1990317,0
+SCD.US,D,20160908,000000,7.1587,7.16767,7.12671,7.1519,88769.355290785,0
+SCD.US,D,20160909,000000,7.11205,7.11205,6.94709,6.9579,117384.74411618,0
+SCD.US,D,20160912,000000,6.95203,7.03937,6.92096,7.00866,115296.28447036,0
+SCD.US,D,20160913,000000,6.98373,7.00005,6.82967,6.83463,147273.50410493,0
+SCD.US,D,20160914,000000,6.85993,6.91308,6.82757,6.85993,63694.745749985,0
+SCD.US,D,20160915,000000,6.87642,6.91802,6.85296,6.88714,111016.79715011,0
+SCD.US,D,20160916,000000,6.89549,6.89549,6.82905,6.89549,67996.056055025,0
+SCD.US,D,20160919,000000,6.89126,6.95203,6.89126,6.90199,101580.53852049,0
+SCD.US,D,20160920,000000,6.97394,7.00005,6.89549,6.9579,106399.05356541,0
+SCD.US,D,20160921,000000,7.00087,7.07365,6.96348,7.07365,196083.88306874,0
+SCD.US,D,20160922,000000,7.12543,7.13725,7.07365,7.13725,94931.075050441,0
+SCD.US,D,20160923,000000,7.12543,7.12543,7.08473,7.08473,46166.52435471,0
+SCD.US,D,20160926,000000,7.09499,7.09499,7.0269,7.04844,50549.67085277,0
+SCD.US,D,20160927,000000,7.06247,7.12029,7.0269,7.10462,77756.386009005,0
+SCD.US,D,20160928,000000,7.13128,7.18472,7.10168,7.18472,52729.787034776,0
+SCD.US,D,20160929,000000,7.18472,7.19415,7.02204,7.06247,146940.70358666,0
+SCD.US,D,20160930,000000,7.13128,7.21495,7.09875,7.14668,219662.52700118,0
+SCD.US,D,20161003,000000,7.16685,7.16685,7.01582,7.0269,79288.359542308,0
+SCD.US,D,20161004,000000,7.05797,7.05797,6.94341,6.95203,77972.433558574,0
+SCD.US,D,20161005,000000,6.97394,7.0269,6.94341,6.95203,111551.46027784,0
+SCD.US,D,20161006,000000,6.96963,6.98814,6.9096,6.93149,96861.318056432,0
+SCD.US,D,20161007,000000,6.92591,6.92591,6.88,6.90538,43125.491422151,0
+SCD.US,D,20161010,000000,6.94709,6.96963,6.8997,6.94341,54102.452779002,0
+SCD.US,D,20161011,000000,6.9579,6.9579,6.85378,6.88,118830.5168595,0
+SCD.US,D,20161012,000000,6.86295,6.92032,6.85378,6.86926,50382.725019011,0
+SCD.US,D,20161013,000000,6.83683,6.87422,6.81703,6.85882,52183.121265413,0
+SCD.US,D,20161014,000000,6.85882,6.88898,6.81703,6.83188,66219.665091909,0
+SCD.US,D,20161017,000000,6.85378,6.85378,6.75343,6.76883,109056.00196539,0
+SCD.US,D,20161018,000000,6.82813,6.84305,6.76323,6.80566,74271.255335667,0
+SCD.US,D,20161019,000000,6.80566,6.86926,6.75976,6.78029,160151.24743829,0
+SCD.US,D,20161020,000000,6.79009,6.81703,6.75343,6.79009,63954.439269162,0
+SCD.US,D,20161021,000000,6.76323,6.81759,6.74271,6.76883,75464.972604493,0
+SCD.US,D,20161024,000000,6.76883,6.82189,6.75976,6.79009,59125.012731845,0
+SCD.US,D,20161025,000000,6.80566,6.84305,6.78029,6.81703,93879.207182846,0
+SCD.US,D,20161026,000000,6.81153,6.82189,6.76883,6.81153,42546.091175582,0
+SCD.US,D,20161027,000000,6.80154,6.82967,6.74564,6.74839,99160.369505626,0
+SCD.US,D,20161028,000000,6.78522,6.81153,6.72154,6.75343,154393.25289753,0
+SCD.US,D,20161031,000000,6.78522,6.78522,6.65473,6.68588,105269.71410174,0
+SCD.US,D,20161101,000000,6.69139,6.69139,6.55969,6.60276,142928.54783028,0
+SCD.US,D,20161102,000000,6.55512,6.576,6.4608,6.4608,243300.09299258,0
+SCD.US,D,20161103,000000,6.45429,6.47565,6.43991,6.43991,59502.550368968,0
+SCD.US,D,20161104,000000,6.42799,6.42799,6.38685,6.40682,78824.621115204,0
+SCD.US,D,20161107,000000,6.46548,6.50212,6.43643,6.4805,89546.253549838,0
+SCD.US,D,20161108,000000,6.44998,6.5387,6.44998,6.51707,67244.254228498,0
+SCD.US,D,20161109,000000,6.4608,6.63879,6.3763,6.6276,144397.23470764,0
+SCD.US,D,20161110,000000,6.66976,6.67397,6.56932,6.63393,101967.89650077,0
+SCD.US,D,20161111,000000,6.56932,6.62265,6.54348,6.5903,45257.597037587,0
+SCD.US,D,20161114,000000,6.61661,6.6276,6.51304,6.60679,81181.503474131,0
+SCD.US,D,20161115,000000,6.64849,6.75976,6.63172,6.73299,75580.634423959,0
+SCD.US,D,20161116,000000,6.70733,6.77543,6.67397,6.75343,167726.00546406,0
+SCD.US,D,20161117,000000,6.72713,6.82189,6.72154,6.80154,103990.88719219,0
+SCD.US,D,20161118,000000,6.83188,6.83188,6.75976,6.77543,98436.937559343,0
+SCD.US,D,20161121,000000,6.83188,6.86926,6.79798,6.81703,74778.639732379,0
+SCD.US,D,20161122,000000,6.81703,6.8997,6.81703,6.84873,169213.24187851,0
+SCD.US,D,20161123,000000,6.84873,6.90538,6.83188,6.89475,90807.62207156,0
+SCD.US,D,20161125,000000,6.92032,6.96844,6.92032,6.94709,9079.4528280677,0
+SCD.US,D,20161128,000000,6.92032,6.92032,6.87422,6.88,80367.506140909,0
+SCD.US,D,20161129,000000,6.83188,6.8997,6.83188,6.88,112029.38364506,0
+SCD.US,D,20161130,000000,6.91802,6.96963,6.86295,6.87284,149864.98355051,0
+SCD.US,D,20161201,000000,6.90538,6.90538,6.78029,6.82813,85421.709421718,0
+SCD.US,D,20161202,000000,6.81703,6.83683,6.78029,6.82189,63465.604409533,0
+SCD.US,D,20161205,000000,6.81153,6.8503,6.78522,6.79009,231590.97049552,0
+SCD.US,D,20161206,000000,6.81703,6.83188,6.75976,6.82189,157178.95690787,0
+SCD.US,D,20161207,000000,6.82813,6.92032,6.82189,6.92032,156699.94239139,0
+SCD.US,D,20161208,000000,6.92591,6.938,6.88824,6.91802,112909.94108193,0
+SCD.US,D,20161209,000000,6.88898,6.9579,6.8855,6.95203,74732.811464289,0
+SCD.US,D,20161212,000000,6.92591,6.9579,6.92032,6.94709,101642.73402718,0
+SCD.US,D,20161213,000000,6.98877,7.03589,6.94709,7.03589,143905.12640029,0
+SCD.US,D,20161214,000000,7.01004,7.03131,6.9676,6.96963,155330.55009489,0
+SCD.US,D,20161215,000000,6.96963,6.99584,6.94341,6.95203,142752.87280261,0
+SCD.US,D,20161216,000000,6.93149,6.97879,6.8855,6.95203,206777.14562314,0
+SCD.US,D,20161219,000000,6.95203,6.97127,6.8997,6.95203,173710.95904679,0
+SCD.US,D,20161220,000000,6.96348,6.98877,6.9501,6.97394,168969.91559794,0
+SCD.US,D,20161221,000000,6.9512,7.01068,6.87221,7.00573,103608.9849581,0
+SCD.US,D,20161222,000000,7.00573,7.05211,7.00573,7.02278,114779.07973047,0
+SCD.US,D,20161223,000000,7.02278,7.07493,7.00573,7.02764,124286.26306071,0
+SCD.US,D,20161227,000000,7.05064,7.07493,7.03497,7.06466,82686.198276426,0
+SCD.US,D,20161228,000000,7.07135,7.07135,6.99666,7.00087,108762.48281976,0
+SCD.US,D,20161229,000000,7.00087,7.06466,6.9896,7.05962,107291.61364392,0
+SCD.US,D,20161230,000000,7.11955,7.15118,7.07493,7.13568,218759.05543026,0
+SCD.US,D,20170103,000000,7.15118,7.24228,7.13128,7.17208,73852.254027414,0
+SCD.US,D,20170104,000000,7.15118,7.24228,7.15118,7.23705,164725.34505339,0
+SCD.US,D,20170105,000000,7.09206,7.22907,7.09206,7.22083,183845.55319018,0
+SCD.US,D,20170106,000000,7.24228,7.32246,7.22907,7.31246,133699.6075563,0
+SCD.US,D,20170109,000000,7.3187,7.35463,7.28975,7.3187,153338.11158219,0
+SCD.US,D,20170110,000000,7.34391,7.40952,7.31246,7.35922,154057.17893153,0
+SCD.US,D,20170111,000000,7.37736,7.41412,7.33942,7.37058,145955.39582272,0
+SCD.US,D,20170112,000000,7.3835,7.3835,7.2958,7.34391,84321.830987551,0
+SCD.US,D,20170113,000000,7.32778,7.35922,7.31246,7.31246,89828.861203061,0
+SCD.US,D,20170117,000000,7.30579,7.34391,7.26913,7.3187,89207.997285363,0
+SCD.US,D,20170118,000000,7.32246,7.32246,7.27526,7.27526,133492.28920064,0
+SCD.US,D,20170119,000000,7.28581,7.29121,7.24787,7.29121,135505.45954891,0
+SCD.US,D,20170120,000000,7.3012,7.31246,7.22083,7.23705,77728.016128758,0
+SCD.US,D,20170123,000000,7.2639,7.29121,7.24071,7.29121,86339.365932762,0
+SCD.US,D,20170124,000000,7.27526,7.3835,7.2639,7.35463,220902.0725381,0
+SCD.US,D,20170125,000000,7.36508,7.4559,7.3538,7.45278,230804.25189331,0
+SCD.US,D,20170126,000000,7.4559,7.5052,7.45278,7.5052,117539.68730829,0
+SCD.US,D,20170127,000000,7.51538,7.51538,7.44069,7.49568,128483.91418792,0
+SCD.US,D,20170130,000000,7.44738,7.45278,7.37058,7.40952,151931.62021153,0
+SCD.US,D,20170131,000000,7.39183,7.41412,7.3538,7.41412,90031.814961746,0
+SCD.US,D,20170201,000000,7.43079,7.46754,7.39183,7.41933,82321.754430186,0
+SCD.US,D,20170202,000000,7.43079,7.44904,7.36508,7.44904,83659.503398724,0
+SCD.US,D,20170203,000000,7.4832,7.49568,7.42538,7.4832,91430.668287739,0
+SCD.US,D,20170206,000000,7.47377,7.47377,7.42538,7.44069,106401.23586388,0
+SCD.US,D,20170207,000000,7.4559,7.4832,7.43079,7.44069,135081.00249446,0
+SCD.US,D,20170208,000000,7.4559,7.49568,7.41412,7.4888,143560.32324038,0
+SCD.US,D,20170209,000000,7.47853,7.49476,7.43308,7.46195,135539.28517536,0
+SCD.US,D,20170210,000000,7.47377,7.4832,7.44069,7.4832,154782.79317628,0
+SCD.US,D,20170213,000000,7.47377,7.4888,7.47377,7.4832,114992.94498155,0
+SCD.US,D,20170214,000000,7.4832,7.53187,7.45278,7.52793,205968.60403611,0
+SCD.US,D,20170215,000000,7.4888,7.58686,7.47377,7.58686,231784.10391105,0
+SCD.US,D,20170216,000000,7.56963,7.6238,7.53187,7.6238,189126.71551296,0
+SCD.US,D,20170217,000000,7.57586,7.58769,7.53187,7.56963,63871.511926905,0
+SCD.US,D,20170221,000000,7.60326,7.65221,7.58769,7.62957,89238.549464088,0
+SCD.US,D,20170222,000000,7.5963,7.64488,7.5963,7.62957,131835.92465397,0
+SCD.US,D,20170223,000000,7.65221,7.67861,7.63296,7.66018,225887.53341677,0
+SCD.US,D,20170224,000000,7.63296,7.66018,7.63039,7.66018,102526.56491178,0
+SCD.US,D,20170227,000000,7.65616,7.69391,7.65221,7.68749,116981.01889728,0
+SCD.US,D,20170228,000000,7.65616,7.68181,7.63296,7.67861,171007.09122946,0
+SCD.US,D,20170301,000000,7.7325,7.81167,7.70591,7.75733,249028.62650386,0
+SCD.US,D,20170302,000000,7.74678,7.75733,7.66018,7.66018,108882.50923619,0
+SCD.US,D,20170303,000000,7.68181,7.76383,7.68181,7.69391,39081.692337809,0
+SCD.US,D,20170306,000000,7.68181,7.71472,7.66651,7.69391,59463.268996321,0
+SCD.US,D,20170307,000000,7.63847,7.66651,7.57495,7.62957,130123.91149603,0
+SCD.US,D,20170308,000000,7.6128,7.66651,7.5546,7.5546,61835.427444609,0
+SCD.US,D,20170309,000000,7.5491,7.62957,7.4559,7.47853,121360.89194762,0
+SCD.US,D,20170310,000000,7.53187,7.57412,7.47377,7.56395,97840.078924931,0
+SCD.US,D,20170313,000000,7.56963,7.5963,7.54287,7.58063,91395.751512052,0
+SCD.US,D,20170314,000000,7.55864,7.60189,7.52876,7.56395,65299.826282382,0
+SCD.US,D,20170315,000000,7.61757,7.63847,7.56963,7.63847,86405.926036418,0
+SCD.US,D,20170316,000000,7.61757,7.65221,7.56175,7.56395,133554.48470735,0
+SCD.US,D,20170317,000000,7.58686,7.6238,7.57412,7.6128,107828.45907013,0
+SCD.US,D,20170320,000000,7.58686,7.61757,7.56963,7.58063,93189.600863012,0
+SCD.US,D,20170321,000000,7.58998,7.66018,7.53187,7.5491,133443.18748484,0
+SCD.US,D,20170322,000000,7.50988,7.61427,7.50988,7.5271,93699.167558205,0
+SCD.US,D,20170323,000000,7.51456,7.57679,7.49421,7.53114,193358.19226663,0
+SCD.US,D,20170324,000000,7.51456,7.58769,7.51456,7.58063,90754.155758787,0
+SCD.US,D,20170327,000000,7.5271,7.58769,7.49421,7.52243,78521.281626416,0
+SCD.US,D,20170328,000000,7.54287,7.61977,7.54287,7.61427,70725.020304876,0
+SCD.US,D,20170329,000000,7.61977,7.71874,7.60804,7.71874,57741.435495216,0
+SCD.US,D,20170330,000000,7.68511,7.73477,7.5546,7.6963,56069.794859162,0
+SCD.US,D,20170331,000000,7.69061,7.8509,7.67457,7.81167,196932.79717765,0
+SCD.US,D,20170403,000000,7.79528,7.874,7.6963,7.79528,298247.09528353,0
+SCD.US,D,20170404,000000,7.75733,7.80681,7.6545,7.76778,168609.83634865,0
+SCD.US,D,20170405,000000,7.79032,7.8509,7.71874,7.74055,86448.480856787,0
+SCD.US,D,20170406,000000,7.74055,7.8509,7.72993,7.80104,84615.350133177,0
+SCD.US,D,20170407,000000,7.79032,7.92641,7.78546,7.87967,137688.84917862,0
+SCD.US,D,20170410,000000,7.90103,7.9068,7.83871,7.85924,64922.288645259,0
+SCD.US,D,20170411,000000,7.8673,7.8673,7.82313,7.85924,57534.11713957,0
+SCD.US,D,20170412,000000,7.8454,7.87967,7.8454,7.8454,134508.14914332,0
+SCD.US,D,20170413,000000,7.84045,7.91001,7.83376,7.88297,91402.298407492,0
+SCD.US,D,20170417,000000,7.89369,7.92148,7.8509,7.8552,61863.797324857,0
+SCD.US,D,20170418,000000,7.84045,7.91652,7.79528,7.82313,109422.6281101,0
+SCD.US,D,20170419,000000,7.8454,7.88784,7.84045,7.88784,151711.208065,0
+SCD.US,D,20170420,000000,7.89369,7.91001,7.82313,7.8552,102985.93874192,0
+SCD.US,D,20170421,000000,7.8509,7.92641,7.8355,7.89369,112361.0930141,0
+SCD.US,D,20170424,000000,7.93365,8.05315,7.92302,7.97546,96894.052533639,0
+SCD.US,D,20170425,000000,7.98965,8.06994,7.93695,8.02475,119996.95539732,0
+SCD.US,D,20170426,000000,8.02136,8.09248,8.02136,8.02475,114613.22504596,0
+SCD.US,D,20170427,000000,8.03721,8.08579,8.01568,8.08084,141004.85171973,0
+SCD.US,D,20170428,000000,8.08084,8.12583,8.01568,8.03145,75684.293601783,0
+SCD.US,D,20170501,000000,8.03145,8.09248,8.03145,8.05903,90805.43977308,0
+SCD.US,D,20170502,000000,8.08084,8.08579,7.9496,7.96958,96168.438288877,0
+SCD.US,D,20170503,000000,7.96958,7.96958,7.88784,7.88784,91657.627329709,0
+SCD.US,D,20170504,000000,7.8552,7.93365,7.76778,7.79032,71995.118020519,0
+SCD.US,D,20170505,000000,7.77896,7.8509,7.75165,7.83376,48068.397480455,0
+SCD.US,D,20170508,000000,7.83376,7.8552,7.80187,7.8509,47353.694728095,0
+SCD.US,D,20170509,000000,7.83376,7.88297,7.83376,7.8454,62316.624259557,0
+SCD.US,D,20170510,000000,7.83376,7.90103,7.82313,7.8454,113109.62139289,0
+SCD.US,D,20170511,000000,7.8552,7.90103,7.81818,7.81818,74618.240794066,0
+SCD.US,D,20170512,000000,7.82313,7.83458,7.72993,7.72993,61791.781475,0
+SCD.US,D,20170515,000000,7.79528,7.84045,7.77741,7.79032,96552.522821442,0
+SCD.US,D,20170516,000000,7.76291,7.8454,7.76291,7.81167,66821.979472523,0
+SCD.US,D,20170517,000000,7.77336,7.79528,7.69061,7.69061,72673.81284795,0
+SCD.US,D,20170518,000000,7.66412,7.72993,7.63525,7.69061,54373.057790583,0
+SCD.US,D,20170519,000000,7.71874,7.84045,7.71874,7.78464,57981.488328069,0
+SCD.US,D,20170522,000000,7.82808,7.8509,7.75733,7.77336,103758.47240401,0
+SCD.US,D,20170523,000000,7.81167,7.88123,7.80104,7.82808,104821.25176401,0
+SCD.US,D,20170524,000000,7.82808,7.85924,7.82313,7.8454,51683.374913382,0
+SCD.US,D,20170525,000000,7.85924,7.88297,7.82808,7.85924,57287.517411273,0
+SCD.US,D,20170526,000000,7.83376,7.84045,7.79032,7.81818,67293.355944308,0
+SCD.US,D,20170530,000000,7.78464,7.89369,7.77896,7.85924,70004.861806315,0
+SCD.US,D,20170531,000000,7.84045,7.84045,7.75165,7.80681,120635.27770286,0
+SCD.US,D,20170601,000000,7.77896,7.82313,7.76291,7.80681,86022.932653092,0
+SCD.US,D,20170602,000000,7.78464,7.88462,7.78464,7.83376,83100.834987719,0
+SCD.US,D,20170605,000000,7.81167,7.8454,7.79528,7.84045,37236.558972557,0
+SCD.US,D,20170606,000000,7.79528,7.8454,7.79528,7.81818,48802.74091914,0
+SCD.US,D,20170607,000000,7.79528,7.8454,7.79528,7.83376,67970.959622499,0
+SCD.US,D,20170608,000000,7.82808,7.8454,7.79032,7.83376,79065.765097298,0
+SCD.US,D,20170609,000000,7.82313,7.84045,7.79528,7.81818,52410.080307385,0
+SCD.US,D,20170612,000000,7.8552,7.8552,7.80681,7.83376,36207.605239005,0
+SCD.US,D,20170613,000000,7.874,7.874,7.82808,7.8454,61525.541060381,0
+SCD.US,D,20170614,000000,7.88297,7.9068,7.8552,7.87967,71883.820798014,0
+SCD.US,D,20170615,000000,7.8673,7.88957,7.82808,7.8673,37779.951294196,0
+SCD.US,D,20170616,000000,7.89369,7.93365,7.8673,7.89369,43725.623504285,0
+SCD.US,D,20170619,000000,7.92641,8.04813,7.91093,7.93365,99178.919042709,0
+SCD.US,D,20170620,000000,7.92148,7.93365,7.83376,7.93365,86067.669771942,0
+SCD.US,D,20170621,000000,7.96537,8.01146,7.89938,7.90598,77136.613240546,0
+SCD.US,D,20170622,000000,7.94456,7.97132,7.87801,7.90908,102971.7538018,0
+SCD.US,D,20170623,000000,7.94456,8.01146,7.90908,7.99377,54100.270480522,0
+SCD.US,D,20170626,000000,7.99963,8.05646,7.94456,7.94456,77617.810055494,0
+SCD.US,D,20170627,000000,7.96537,8.00294,7.95877,7.97132,56625.189822446,0
+SCD.US,D,20170628,000000,7.9846,8.023,7.95373,8.00468,71679.775890088,0
+SCD.US,D,20170629,000000,7.977,8.01714,7.91588,7.97132,65223.445835565,0
+SCD.US,D,20170630,000000,7.977,8.01714,7.94456,7.977,105948.40892919,0
+SCD.US,D,20170703,000000,8.01146,8.16157,7.97462,8.15132,199400.97675909,0
+SCD.US,D,20170705,000000,8.15818,8.17954,8.07313,8.07313,93244.158325023,0
+SCD.US,D,20170706,000000,8.03978,8.0977,7.94456,7.95052,81221.87599602,0
+SCD.US,D,20170707,000000,7.93695,8.11896,7.93365,7.96123,80658.842988054,0
+SCD.US,D,20170710,000000,7.97132,7.99377,7.90908,7.99377,167458.6739002,0
+SCD.US,D,20170711,000000,7.99047,7.99377,7.95959,7.99377,104241.85151744,0
+SCD.US,D,20170712,000000,8.00468,8.13344,8.00468,8.1054,91582.338032133,0
+SCD.US,D,20170713,000000,8.0791,8.13097,8.02806,8.02806,99530.269098068,0
+SCD.US,D,20170714,000000,8.03391,8.16157,8.023,8.13344,108901.05877328,0
+SCD.US,D,20170717,000000,8.16936,8.17954,8.13344,8.16936,91196.071201088,0
+SCD.US,D,20170718,000000,8.19237,8.19237,8.14041,8.16157,70775.213169925,0
+SCD.US,D,20170719,000000,8.17954,8.19567,8.13344,8.14636,53261.176714775,0
+SCD.US,D,20170720,000000,8.16936,8.19567,8.15398,8.19237,59777.519977509,0
+SCD.US,D,20170721,000000,8.19237,8.19751,8.14884,8.16157,66004.708691581,0
+SCD.US,D,20170724,000000,8.16936,8.19567,8.11896,8.11896,42410.788669792,0
+SCD.US,D,20170725,000000,8.15132,8.17358,8.13014,8.14636,48464.484654664,0
+SCD.US,D,20170726,000000,8.19237,8.19237,8.10109,8.10109,86117.862636992,0
+SCD.US,D,20170727,000000,8.15132,8.15132,8.08322,8.08322,97402.528079594,0
+SCD.US,D,20170728,000000,8.12501,8.14636,8.05646,8.12501,54945.911141712,0
+SCD.US,D,20170731,000000,8.10109,8.14123,8.10109,8.13344,55390.008882489,0
+SCD.US,D,20170801,000000,8.15132,8.16936,8.09862,8.1054,96967.159532737,0
+SCD.US,D,20170802,000000,8.12501,8.14636,8.10109,8.14636,87326.855995182,0
+SCD.US,D,20170803,000000,8.11135,8.14041,8.08991,8.13344,61131.636184652,0
+SCD.US,D,20170804,000000,8.13344,8.13344,8.08579,8.11896,63845.324345138,0
+SCD.US,D,20170807,000000,8.10109,8.1054,8.07313,8.08084,72845.123278668,0
+SCD.US,D,20170808,000000,8.03978,8.0791,7.97132,7.97132,76821.271110116,0
+SCD.US,D,20170809,000000,8.02806,8.03391,7.92641,7.92641,76754.711006461,0
+SCD.US,D,20170810,000000,7.92148,8.01146,7.64093,7.79701,180613.56914058,0
+SCD.US,D,20170811,000000,7.63361,7.82551,7.60326,7.8092,93550.771261534,0
+SCD.US,D,20170814,000000,7.84273,7.90908,7.84273,7.90908,68442.336094284,0
+SCD.US,D,20170815,000000,7.92148,7.93695,7.84943,7.84943,85368.243108946,0
+SCD.US,D,20170816,000000,7.90908,7.93695,7.88554,7.90908,56286.933557972,0
+SCD.US,D,20170817,000000,7.91588,7.91588,7.80269,7.81506,83822.08463552,0
+SCD.US,D,20170818,000000,7.80269,7.84943,7.73175,7.76933,143157.68917074,0
+SCD.US,D,20170821,000000,7.78784,7.80269,7.74203,7.76383,65807.210679096,0
+SCD.US,D,20170822,000000,7.78784,7.82056,7.72039,7.79206,66821.979472523,0
+SCD.US,D,20170823,000000,7.80269,7.88618,7.75805,7.75805,84217.080660488,0
+SCD.US,D,20170824,000000,7.76933,7.90011,7.75329,7.80269,82026.052986079,0
+SCD.US,D,20170825,000000,7.82056,7.92559,7.78784,7.85346,115159.89081531,0
+SCD.US,D,20170828,000000,7.95052,7.97132,7.88379,7.93365,65156.885731911,0
+SCD.US,D,20170829,000000,7.91588,7.93365,7.87225,7.93365,82159.173193389,0
+SCD.US,D,20170830,000000,7.89279,7.9562,7.88618,7.92148,72523.234252797,0
+SCD.US,D,20170831,000000,7.93695,8.00468,7.90011,8.00468,102630.2240896,0
+SCD.US,D,20170901,000000,8.00468,8.06736,7.99963,8.023,48377.192715444,0
+SCD.US,D,20170905,000000,8.023,8.05315,7.90908,7.93695,54613.110623436,0
+SCD.US,D,20170906,000000,7.93365,8.023,7.91588,7.977,118331.86165671,0
+SCD.US,D,20170907,000000,7.99047,8.04986,7.97132,8.01714,99894.712944309,0
+SCD.US,D,20170908,000000,7.99963,8.01714,7.95052,7.95052,65101.237120659,0
+SCD.US,D,20170911,000000,7.99047,8.06736,7.99047,8.03978,75247.833905685,0
+SCD.US,D,20170912,000000,8.04482,8.05646,8.0298,8.04986,85896.359341222,0
+SCD.US,D,20170913,000000,8.01146,8.08991,8.01146,8.08322,78371.794180503,0
+SCD.US,D,20170914,000000,8.07313,8.09596,8.05811,8.08991,49837.150398891,0
+SCD.US,D,20170915,000000,8.09596,8.10962,8.0791,8.1054,47906.907392898,0
+SCD.US,D,20170918,000000,8.10109,8.11896,8.0791,8.10109,74119.585591274,0
+SCD.US,D,20170919,000000,8.11135,8.12831,8.0791,8.11135,89992.533589098,0
+SCD.US,D,20170920,000000,8.09596,8.23993,8.09596,8.23993,139436.8702615,0
+SCD.US,D,20170921,000000,8.21107,8.21107,8.09248,8.11475,76413.181294265,0
+SCD.US,D,20170922,000000,8.10283,8.2469,8.10283,8.17789,55558.045865488,0
+SCD.US,D,20170925,000000,8.2238,8.2238,8.17185,8.20767,51462.962766853,0
+SCD.US,D,20170926,000000,8.23663,8.25304,8.18458,8.23663,69667.696691079,0
+SCD.US,D,20170927,000000,8.26339,8.28246,8.17185,8.23993,50011.734277329,0
+SCD.US,D,20170928,000000,8.28246,8.28246,8.18458,8.23663,69746.259436376,0
+SCD.US,D,20170929,000000,8.259,8.33287,8.259,8.33287,113038.69669229,0
+SCD.US,D,20171002,000000,8.3952,8.3952,8.28246,8.28246,130550.55084895,0
+SCD.US,D,20171003,000000,8.31198,8.37796,8.27641,8.33799,155863.03092413,0
+SCD.US,D,20171004,000000,8.30427,8.35009,8.28595,8.32581,110569.42596162,0
+SCD.US,D,20171005,000000,8.31198,8.38482,8.31198,8.36567,89451.323565937,0
+SCD.US,D,20171006,000000,8.36567,8.41397,8.36567,8.41397,70388.94633888,0
+SCD.US,D,20171009,000000,8.40866,8.42982,8.38914,8.41746,49776.046041436,0
+SCD.US,D,20171010,000000,8.41746,8.41746,8.33287,8.33287,120188.99766361,0
+SCD.US,D,20171011,000000,8.32581,8.41746,8.32059,8.3952,53431.395996252,0
+SCD.US,D,20171012,000000,8.36567,8.3952,8.35009,8.35009,109477.18557214,0
+SCD.US,D,20171013,000000,8.36228,8.37796,8.34487,8.36567,46576.796469042,0
+SCD.US,D,20171016,000000,8.34487,8.36567,8.32581,8.33287,26435.272643384,0
+SCD.US,D,20171017,000000,8.29814,8.34148,8.28595,8.31198,52823.625869437,0
+SCD.US,D,20171018,000000,8.32059,8.35009,8.28246,8.30427,112333.81428309,0
+SCD.US,D,20171019,000000,8.31629,8.32059,8.22986,8.2469,131411.46759951,0
+SCD.US,D,20171020,000000,8.28595,8.28595,8.19998,8.19998,71027.268644421,0
+SCD.US,D,20171023,000000,8.19485,8.28595,8.14884,8.259,66887.448426938,0
+SCD.US,D,20171024,000000,8.26339,8.31198,8.19485,8.28246,99904.533287472,0
+SCD.US,D,20171025,000000,8.259,8.259,8.16157,8.21868,175636.83745583,0
+SCD.US,D,20171026,000000,8.21107,8.23993,8.17789,8.19998,125511.62365751,0
+SCD.US,D,20171027,000000,8.19485,8.23993,8.17185,8.17789,79854.665997993,0
+SCD.US,D,20171030,000000,8.19485,8.23663,8.11475,8.12675,75808.68461517,0
+SCD.US,D,20171031,000000,8.17185,8.19485,8.10878,8.19485,66312.412777329,0
+SCD.US,D,20171101,000000,8.17185,8.17789,8.03566,8.12162,141835.21629155,0
+SCD.US,D,20171102,000000,8.12757,8.12757,8.02475,8.06396,149208.11170788,0
+SCD.US,D,20171103,000000,8.08084,8.09248,8.05142,8.06902,46154.521713068,0
+SCD.US,D,20171106,000000,8.06396,8.1054,8.04069,8.0758,59768.790783588,0
+SCD.US,D,20171107,000000,8.05142,8.13188,8.05142,8.06902,81304.803338278,0
+SCD.US,D,20171108,000000,8.05142,8.09944,8.0298,8.05811,78373.976478984,0
+SCD.US,D,20171109,000000,8.0121,8.04069,7.96537,8.01797,74673.889405317,0
+SCD.US,D,20171110,000000,7.99139,8.0056,7.9629,7.97132,79392.018720131,0
+SCD.US,D,20171113,000000,7.95547,7.99139,7.90754,7.92477,49522.899417701,0
+SCD.US,D,20171114,000000,7.89031,7.89031,7.82002,7.87637,33427.356974867,0
+SCD.US,D,20171115,000000,7.8509,7.8509,7.78958,7.82808,46616.077841691,0
+SCD.US,D,20171116,000000,7.84127,7.89773,7.81735,7.87637,94713.936351632,0
+SCD.US,D,20171117,000000,7.86172,7.92072,7.86172,7.88462,55771.911116575,0
+SCD.US,D,20171120,000000,7.90826,7.91899,7.8509,7.86904,122336.3793684,0
+SCD.US,D,20171121,000000,7.87637,7.96464,7.86904,7.92072,77281.736089499,0
+SCD.US,D,20171122,000000,7.94364,7.94364,7.84127,7.89773,272956.43819316,0
+SCD.US,D,20171124,000000,7.92072,7.94364,7.88462,7.92072,41294.542997023,0
+SCD.US,D,20171127,000000,8.01797,8.01797,7.89031,7.89773,100559.22283162,0
+SCD.US,D,20171128,000000,7.88123,7.88462,7.84127,7.88123,74913.942238171,0
+SCD.US,D,20171129,000000,7.88123,7.90826,7.84687,7.87637,91221.167633612,0
+SCD.US,D,20171130,000000,7.86172,7.94364,7.86172,7.88462,155930.68217702,0
+SCD.US,D,20171201,000000,7.87637,7.96041,7.87637,7.88462,136197.24816721,0
+SCD.US,D,20171204,000000,7.90826,7.9496,7.84687,7.84687,283381.27803445,0
+SCD.US,D,20171205,000000,7.88123,7.90826,7.86172,7.86904,117698.99509736,0
+SCD.US,D,20171206,000000,7.86904,7.88462,7.8509,7.8509,89751.389607004,0
+SCD.US,D,20171207,000000,7.84687,7.90826,7.84127,7.86172,131745.35926702,0
+SCD.US,D,20171208,000000,7.88462,7.9034,7.8509,7.87637,122449.85888939,0
+SCD.US,D,20171211,000000,7.8509,7.90826,7.8509,7.90826,88478.018443641,0
+SCD.US,D,20171212,000000,7.88462,7.96537,7.88462,7.91404,149822.42873014,0
+SCD.US,D,20171213,000000,7.91404,7.96537,7.89773,7.93695,237402.43134907,0
+SCD.US,D,20171214,000000,7.92072,7.9946,7.9034,7.94364,123842.16531994,0
+SCD.US,D,20171215,000000,7.93695,8.0298,7.93695,7.977,106351.04299883,0
+SCD.US,D,20171218,000000,7.9846,8.06396,7.9846,8.06396,259242.87454178,0
+SCD.US,D,20171219,000000,8.04638,8.08084,8.01797,8.02475,114292.42716933,0
+SCD.US,D,20171220,000000,8.03566,8.04069,8.00055,8.01797,92099.542772009,0
+SCD.US,D,20171221,000000,7.96958,8.05903,7.95464,7.98378,191232.63354663,0
+SCD.US,D,20171222,000000,7.99377,8.06571,7.98378,8.06571,115245.00045605,0
+SCD.US,D,20171226,000000,8.0298,8.04069,7.95959,8.01797,125808.41625086,0
+SCD.US,D,20171227,000000,8.0056,8.07662,8.0056,8.05225,127067.6024741,0
+SCD.US,D,20171228,000000,8.0298,8.1471,8.0298,8.1471,188063.93615296,0
+SCD.US,D,20171229,000000,8.22298,8.22298,8.15489,8.17523,145317.07351717,0
+SCD.US,D,20180102,000000,8.19237,8.27027,8.16936,8.27027,172336.11100408,0
+SCD.US,D,20180103,000000,8.27027,8.29548,8.2469,8.27027,157537.9450079,0
+SCD.US,D,20180104,000000,8.25304,8.31198,8.25304,8.28595,154006.98606647,0
+SCD.US,D,20180105,000000,8.29904,8.31198,8.22298,8.28595,137842.7012215,0
+SCD.US,D,20180108,000000,8.27641,8.3215,8.25983,8.31198,78469.997612126,0
+SCD.US,D,20180109,000000,8.29904,8.33964,8.25304,8.26339,229643.2691017,0
+SCD.US,D,20180110,000000,8.2392,8.28246,8.23572,8.27027,97547.650928546,0
+SCD.US,D,20180111,000000,8.27027,8.33452,8.27027,8.3215,114958.02820587,0
+SCD.US,D,20180112,000000,8.30501,8.41122,8.30501,8.3884,104114.18705633,0
+SCD.US,D,20180116,000000,8.44037,8.47401,8.36925,8.38044,135505.45954891,0
+SCD.US,D,20180117,000000,8.40417,8.41122,8.36485,8.41031,77175.894613196,0
+SCD.US,D,20180118,000000,8.41122,8.44037,8.3589,8.3884,525460.37502719,0
+SCD.US,D,20180119,000000,8.39875,8.4334,8.39271,8.4334,82725.479649075,0
+SCD.US,D,20180122,000000,8.44487,8.49353,8.42451,8.47401,84246.541689975,0
+SCD.US,D,20180123,000000,8.49353,8.54475,8.48729,8.54035,118426.79164061,0
+SCD.US,D,20180124,000000,8.54567,8.61669,8.53769,8.5563,113023.42060291,0
+SCD.US,D,20180125,000000,8.56895,8.57343,8.52175,8.54035,68561.271361472,0
+SCD.US,D,20180126,000000,8.5563,8.64456,8.52799,8.64456,87248.293249886,0
+SCD.US,D,20180129,000000,8.59323,8.60854,8.49353,8.49353,76907.471900096,0
+SCD.US,D,20180130,000000,8.42094,8.44487,8.33452,8.33452,82735.299992236,0
+SCD.US,D,20180131,000000,8.34752,8.39271,8.28246,8.28246,104864.89773361,0
+SCD.US,D,20180201,000000,8.26339,8.3589,8.2392,8.27641,50237.602170059,0
+SCD.US,D,20180202,000000,8.21703,8.2469,8.10027,8.16003,77627.630398657,0
+SCD.US,D,20180205,000000,8.08743,8.08743,7.56725,7.85264,291244.09945964,0
+SCD.US,D,20180206,000000,7.74852,7.95464,7.67861,7.95464,223785.97998007,0
+SCD.US,D,20180207,000000,7.96958,8.08148,7.95959,7.99047,103036.13160698,0
+SCD.US,D,20180208,000000,7.9638,7.9638,7.78299,7.80104,100151.13301577,0
+SCD.US,D,20180209,000000,7.84201,7.87225,7.70197,7.8355,136616.24947546,0
+SCD.US,D,20180212,000000,7.87225,7.9638,7.81735,7.90754,80415.51670748,0
+SCD.US,D,20180213,000000,7.87225,7.96958,7.87225,7.93632,70490.423218222,0
+SCD.US,D,20180214,000000,7.88784,8.02475,7.88784,8.0121,51880.872925867,0
+SCD.US,D,20180215,000000,8.0298,8.06571,8.00137,8.05903,113101.98334822,0
+SCD.US,D,20180216,000000,8.08148,8.11814,8.05903,8.07076,83286.33035856,0
+SCD.US,D,20180220,000000,7.95959,7.95959,7.95959,7.95959,70212.180161962,0
+SCD.US,D,20180221,000000,7.97546,8.02475,7.89369,7.90754,66787.062696836,0
+SCD.US,D,20180222,000000,7.87225,7.92962,7.8191,7.8191,133821.81627121,0
+SCD.US,D,20180223,000000,7.8355,7.89369,7.8355,7.85833,136920.68011349,0
+SCD.US,D,20180226,000000,7.86501,7.92962,7.86501,7.91899,61796.146071961,0
+SCD.US,D,20180227,000000,7.91165,7.96958,7.85264,7.86501,59562.563577182,0
+SCD.US,D,20180228,000000,7.90754,7.90754,7.74203,7.76521,80164.552382223,0
+SCD.US,D,20180301,000000,7.73651,7.78299,7.62526,7.63525,136729.72899645,0
+SCD.US,D,20180302,000000,7.58374,7.68914,7.58147,7.68345,87357.408173909,0
+SCD.US,D,20180305,000000,7.63525,7.78958,7.63525,7.78958,84297.825704266,0
+SCD.US,D,20180306,000000,7.78958,7.78958,7.71242,7.75495,96878.776444276,0
+SCD.US,D,20180307,000000,7.71242,7.76521,7.6963,7.75971,61648.840924529,0
+SCD.US,D,20180308,000000,7.80755,7.80755,7.72507,7.75971,68117.173620692,0
+SCD.US,D,20180309,000000,7.85264,7.85264,7.8124,7.85264,80967.638223042,0
+SCD.US,D,20180312,000000,7.88297,7.88297,7.8191,7.84201,95243.143733151,0
+SCD.US,D,20180313,000000,7.90754,7.90754,7.79444,7.82403,99501.899217822,0
+SCD.US,D,20180314,000000,7.87225,7.87225,7.75495,7.78958,106565.99939916,0
+SCD.US,D,20180315,000000,7.8124,7.8124,7.6128,7.73651,160321.46671975,0
+SCD.US,D,20180316,000000,7.72507,7.77089,7.72507,7.77089,94680.110725185,0
+SCD.US,D,20180319,000000,7.76521,7.76521,7.55937,7.63039,121659.86683945,0
+SCD.US,D,20180320,000000,7.67861,7.67861,7.60969,7.63525,125642.56156634,0
+SCD.US,D,20180321,000000,7.61977,7.70591,7.61977,7.66576,139605.99839375,0
+SCD.US,D,20180322,000000,7.61124,7.64167,7.54057,7.56395,135042.81227104,0
+SCD.US,D,20180323,000000,7.58851,7.6183,7.40192,7.40192,151959.99009177,0
+SCD.US,D,20180326,000000,7.5162,7.52793,7.39568,7.46195,110170.06533968,0
+SCD.US,D,20180327,000000,7.47853,7.54599,7.38424,7.41412,103867.58732804,0
+SCD.US,D,20180328,000000,7.45517,7.48559,7.40255,7.44986,82748.393783121,0
+SCD.US,D,20180329,000000,7.48559,7.61124,7.45517,7.57679,157254.24620544,0
+SCD.US,D,20180402,000000,7.59393,7.63039,7.33621,7.38891,173674.95112187,0
+SCD.US,D,20180403,000000,7.45517,7.52243,7.36591,7.48559,181245.34455068,0
+SCD.US,D,20180404,000000,7.40861,7.56395,7.39568,7.5579,126669.33300141,0
+SCD.US,D,20180405,000000,7.59393,7.6183,7.52243,7.6183,95918.565112862,0
+SCD.US,D,20180406,000000,7.5579,7.60584,7.4745,7.50346,61504.809224817,0
+SCD.US,D,20180409,000000,7.55241,7.56395,7.46836,7.49273,121504.92364734,0
+SCD.US,D,20180410,000000,7.55241,7.64167,7.55241,7.60107,69998.314910873,0
+SCD.US,D,20180411,000000,7.61124,7.63039,7.58769,7.6183,67210.428602051,0
+SCD.US,D,20180412,000000,7.63433,7.67228,7.6183,7.6183,78476.544507566,0
+SCD.US,D,20180413,000000,7.67861,7.67861,7.62454,7.6545,54576.011549269,0
+SCD.US,D,20180416,000000,7.68914,7.75805,7.68914,7.70289,37628.281549802,0
+SCD.US,D,20180417,000000,7.73717,7.8158,7.73717,7.7805,38182.585363847,0
+SCD.US,D,20180418,000000,7.80425,7.80425,7.72039,7.72691,76131.664790282,0
+SCD.US,D,20180419,000000,7.68914,7.74367,7.68026,7.70289,88547.851995016,0
+SCD.US,D,20180420,000000,7.72691,7.83458,7.64899,7.83458,117909.58690074,0
+SCD.US,D,20180423,000000,7.79701,7.81095,7.68914,7.70766,72252.629241216,0
+SCD.US,D,20180424,000000,7.76209,7.76209,7.54599,7.5579,121044.45866796,0
+SCD.US,D,20180425,000000,7.57027,7.60584,7.54057,7.60584,62933.123580295,0
+SCD.US,D,20180426,000000,7.58851,7.67861,7.58851,7.67228,61005.062872784,0
+SCD.US,D,20180427,000000,7.64167,7.6963,7.64167,7.68914,64969.20806259,0
+SCD.US,D,20180430,000000,7.6963,7.74367,7.64899,7.64899,33278.960678192,0
+SCD.US,D,20180501,000000,7.61124,7.6545,7.59393,7.60584,61952.180413316,0
+SCD.US,D,20180502,000000,7.64899,7.64899,7.58374,7.60584,66357.149896178,0
+SCD.US,D,20180503,000000,7.67861,7.67861,7.55241,7.58851,88526.029010211,0
+SCD.US,D,20180504,000000,7.58851,7.6963,7.58851,7.67861,33404.44284082,0
+SCD.US,D,20180507,000000,7.72039,7.75008,7.70289,7.71389,52491.916500403,0
+SCD.US,D,20180508,000000,7.70766,7.73717,7.67861,7.7325,62828.373253232,0
+SCD.US,D,20180509,000000,7.73717,7.79701,7.73313,7.77419,35383.787562622,0
+SCD.US,D,20180510,000000,7.84687,7.85758,7.81095,7.82808,49157.364422218,0
+SCD.US,D,20180511,000000,7.86327,7.91165,7.85181,7.88701,41988.513913817,0
+SCD.US,D,20180514,000000,7.88701,7.91165,7.85758,7.85758,28896.905329373,0
+SCD.US,D,20180515,000000,7.84127,7.87069,7.8158,7.85758,39989.52850569,0
+SCD.US,D,20180516,000000,7.85181,7.88701,7.81095,7.81095,60399.475044449,0
+SCD.US,D,20180517,000000,7.82229,7.85264,7.81095,7.81095,30028.427091506,0
+SCD.US,D,20180518,000000,7.8158,7.85758,7.79114,7.85181,42431.520505357,0
+SCD.US,D,20180521,000000,7.88206,7.94777,7.85758,7.93055,50844.281147635,0
+SCD.US,D,20180522,000000,7.98553,7.98553,7.92302,7.92302,65434.037638934,0
+SCD.US,D,20180523,000000,7.90754,7.96041,7.88059,7.94777,36286.167984303,0
+SCD.US,D,20180524,000000,7.97792,7.97792,7.90103,7.94777,54529.092131937,0
+SCD.US,D,20180525,000000,7.9419,7.9419,7.85181,7.88206,36999.779587423,0
+SCD.US,D,20180529,000000,7.84687,7.86575,7.80425,7.84127,40119.37526528,0
+SCD.US,D,20180530,000000,7.85181,7.95547,7.85181,7.86327,89130.525689306,0
+SCD.US,D,20180531,000000,7.89369,7.89369,7.81818,7.85758,48627.065891459,0
+SCD.US,D,20180601,000000,7.8158,7.90103,7.8158,7.90103,49294.849226489,0
+SCD.US,D,20180604,000000,7.91899,7.93209,7.90268,7.92302,27543.880271471,0
+SCD.US,D,20180605,000000,7.91899,7.96041,7.83458,7.94777,159782.43899508,0
+SCD.US,D,20180606,000000,7.9419,7.95547,7.91165,7.95547,75442.058470449,0
+SCD.US,D,20180607,000000,7.96537,8.00798,7.93632,7.99139,40523.10048417,0
+SCD.US,D,20180608,000000,7.95547,8.00798,7.95547,7.99552,75676.6555571,0
+SCD.US,D,20180611,000000,8.00137,8.05728,7.95547,8.05646,88152.855970047,0
+SCD.US,D,20180612,000000,8.04399,8.0681,8.02063,8.04399,56725.575552549,0
+SCD.US,D,20180613,000000,8.08579,8.08579,7.99139,7.99552,53982.426362575,0
+SCD.US,D,20180614,000000,8.03309,8.06232,7.97792,8.06232,97177.751336102,0
+SCD.US,D,20180615,000000,8.00798,8.03721,7.95547,8.00137,79075.58544046,0
+SCD.US,D,20180618,000000,7.99139,8.04986,7.95784,8.04986,103802.11837362,0
+SCD.US,D,20180619,000000,8.00798,8.02063,7.98553,8.01475,69409.094321141,0
+SCD.US,D,20180620,000000,8.0681,8.0681,7.99294,8.00137,73981.009637762,0
+SCD.US,D,20180621,000000,8.01475,8.01475,7.91652,7.92798,80310.766380415,0
+SCD.US,D,20180622,000000,7.90908,8.00137,7.90908,7.9704,56761.583477476,0
+SCD.US,D,20180625,000000,7.96464,7.96464,7.74367,7.80599,48524.497862876,0
+SCD.US,D,20180626,000000,7.85924,7.85924,7.7928,7.84273,103625.3521967,0
+SCD.US,D,20180627,000000,7.84273,7.88059,7.77741,7.78134,62146.404978078,0
+SCD.US,D,20180628,000000,7.78134,7.82964,7.76778,7.82964,63378.312470313,0
+SCD.US,D,20180629,000000,7.84943,7.92798,7.8454,7.89773,104451.35217157,0
+SCD.US,D,20180702,000000,7.89773,7.92148,7.84943,7.90908,119562.67799971,0
+SCD.US,D,20180703,000000,7.94631,8.01475,7.90908,7.98553,127181.08199509,0
+SCD.US,D,20180705,000000,8.02136,8.03896,7.977,8.00798,40579.840244662,0
+SCD.US,D,20180706,000000,7.94631,8.01475,7.94631,7.977,83307.062194125,0
+SCD.US,D,20180709,000000,8.04482,8.11226,7.977,8.05811,111577.64785959,0
+SCD.US,D,20180710,000000,8.04482,8.10109,8.04482,8.06994,48991.509737701,0
+SCD.US,D,20180711,000000,8.04482,8.07662,8.02063,8.07662,65426.399594252,0
+SCD.US,D,20180712,000000,8.07662,8.08743,8.02136,8.06994,38114.934110952,0
+SCD.US,D,20180713,000000,8.06994,8.10109,8.05078,8.10109,42134.72791201,0
+SCD.US,D,20180716,000000,8.07662,8.08148,8.03978,8.05078,30556.543323783,0
+SCD.US,D,20180717,000000,8.07662,8.11226,8.06736,8.1054,70469.691382658,0
+SCD.US,D,20180718,000000,8.11226,8.18027,8.07159,8.18027,119965.31206936,0
+SCD.US,D,20180719,000000,8.18027,8.26596,8.16424,8.2238,136976.32872476,0
+SCD.US,D,20180720,000000,8.24085,8.259,8.17018,8.21107,43994.046217386,0
+SCD.US,D,20180723,000000,8.24782,8.27907,8.24085,8.25469,64103.926715076,0
+SCD.US,D,20180724,000000,8.29631,8.33964,8.23838,8.24782,65420.943848051,0
+SCD.US,D,20180725,000000,8.24782,8.29631,8.18027,8.21107,84006.488857121,0
+SCD.US,D,20180726,000000,8.20593,8.259,8.20593,8.25469,29588.693947688,0
+SCD.US,D,20180727,000000,8.30427,8.32672,8.19237,8.22986,63011.686325593,0
+SCD.US,D,20180730,000000,8.23663,8.27907,8.19237,8.2238,26957.933129461,0
+SCD.US,D,20180731,000000,8.24782,8.29025,8.24782,8.26596,45377.623454014,0
+SCD.US,D,20180801,000000,8.28503,8.33964,8.27292,8.33964,39136.249799821,0
+SCD.US,D,20180802,000000,8.26596,8.38997,8.21107,8.34752,70982.531525573,0
+SCD.US,D,20180803,000000,8.35972,8.46786,8.28246,8.46786,103918.87134233,0
+SCD.US,D,20180806,000000,8.45897,8.48902,8.40948,8.48197,51589.536078721,0
+SCD.US,D,20180807,000000,8.51203,8.51826,8.46786,8.51203,55972.682576781,0
+SCD.US,D,20180808,000000,8.48902,8.543,8.46163,8.48555,44817.863893769,0
+SCD.US,D,20180809,000000,8.48902,8.58691,8.48902,8.56711,59948.830408229,0
+SCD.US,D,20180810,000000,8.53769,8.55547,8.46163,8.46786,53449.945533336,0
+SCD.US,D,20180813,000000,8.47492,8.55547,8.42717,8.48197,24647.970187865,0
+SCD.US,D,20180814,000000,8.46786,8.5014,8.43157,8.43157,62727.987523129,0
+SCD.US,D,20180815,000000,8.4192,8.49526,8.31903,8.38997,60399.475044449,0
+SCD.US,D,20180816,000000,8.42717,8.55547,8.42717,8.55547,55966.135681338,0
+SCD.US,D,20180817,000000,8.54916,8.56711,8.48024,8.56711,36413.832445412,0
+SCD.US,D,20180820,000000,8.58691,8.6671,8.55547,8.6419,71086.190703396,0
+SCD.US,D,20180821,000000,8.67699,8.67699,8.64905,8.66078,27504.598898822,0
+SCD.US,D,20180822,000000,8.68415,8.68415,8.61037,8.61752,28396.067828101,0
+SCD.US,D,20180823,000000,8.6419,8.67699,8.62385,8.62385,22814.839464254,0
+SCD.US,D,20180824,000000,8.6716,8.67699,8.62385,8.62385,32572.987119755,0
+SCD.US,D,20180827,000000,8.69588,8.70303,8.65261,8.68415,47684.312947889,0
+SCD.US,D,20180828,000000,8.70917,8.70917,8.67425,8.70917,51947.433029521,0
+SCD.US,D,20180829,000000,8.74582,8.76232,8.70917,8.70917,61858.341578655,0
+SCD.US,D,20180830,000000,8.68415,8.75407,8.6716,8.70917,67864.026996955,0
+SCD.US,D,20180831,000000,8.69138,8.72108,8.58691,8.61752,76531.025412211,0
+SCD.US,D,20180904,000000,8.59773,8.64905,8.543,8.56711,45583.850660421,0
+SCD.US,D,20180905,000000,8.57343,8.62385,8.48197,8.48197,61007.245171264,0
+SCD.US,D,20180906,000000,8.46163,8.58691,8.46163,8.54916,45978.846685388,0
+SCD.US,D,20180907,000000,8.5014,8.54383,8.45191,8.48902,69619.686124508,0
+SCD.US,D,20180910,000000,8.48902,8.56088,8.48902,8.55547,33689.232792523,0
+SCD.US,D,20180911,000000,8.57343,8.6671,8.57343,8.62385,56803.047148606,0
+SCD.US,D,20180912,000000,8.62385,8.67699,8.62385,8.6716,55155.411795839,0
+SCD.US,D,20180913,000000,8.6671,8.68773,8.62385,8.62385,37557.356849188,0
+SCD.US,D,20180914,000000,8.61752,8.66078,8.61752,8.64813,34172.611905951,0
+SCD.US,D,20180917,000000,8.64813,8.68415,8.62385,8.6716,35320.500906688,0
+SCD.US,D,20180918,000000,8.66078,8.69138,8.6419,8.6671,62060.204188101,0
+SCD.US,D,20180919,000000,8.70917,8.77057,8.70917,8.77057,70971.62003317,0
+SCD.US,D,20180920,000000,8.76232,8.77057,8.61395,8.77057,62709.437986045,0
+SCD.US,D,20180921,000000,8.77057,8.79532,8.71466,8.71466,48435.023625177,0
+SCD.US,D,20180924,000000,8.73208,8.7999,8.60588,8.69496,49601.462162998,0
+SCD.US,D,20180925,000000,8.71466,8.76232,8.68149,8.73208,49899.345905583,0
+SCD.US,D,20180926,000000,8.75316,8.75316,8.61485,8.64548,37788.680488119,0
+SCD.US,D,20180927,000000,8.67067,8.67067,8.59599,8.61395,50545.306255808,0
+SCD.US,D,20180928,000000,8.57527,8.60047,8.51909,8.58243,123832.34497677,0
+SCD.US,D,20181001,000000,8.60588,8.68149,8.55456,8.68149,67895.670324922,0
+SCD.US,D,20181002,000000,8.68149,8.8888,8.60588,8.82098,124222.97640478,0
+SCD.US,D,20181003,000000,8.7999,8.7999,8.71651,8.74033,62448.653317627,0
+SCD.US,D,20181004,000000,8.75316,8.78156,8.48902,8.48902,69385.089037856,0
+SCD.US,D,20181005,000000,8.50672,8.54475,8.44312,8.5014,48286.627328504,0
+SCD.US,D,20181008,000000,8.50324,8.64456,8.45099,8.47492,42429.338206876,0
+SCD.US,D,20181009,000000,8.45099,8.5014,8.45099,8.45099,24849.83279731,0
+SCD.US,D,20181010,000000,8.45099,8.55547,8.08579,8.23059,72462.129895343,0
+SCD.US,D,20181011,000000,8.14196,8.23746,7.96537,8.02392,64576.394336102,0
+SCD.US,D,20181012,000000,8.12831,8.16763,7.96041,7.97132,72802.568458299,0
+SCD.US,D,20181015,000000,7.96041,8.09944,7.96041,8.05397,45315.42794732,0
+SCD.US,D,20181016,000000,8.06067,8.23746,8.06067,8.23746,44415.229824118,0
+SCD.US,D,20181017,000000,8.19237,8.26073,8.18027,8.24946,71256.409984873,0
+SCD.US,D,20181018,000000,8.21703,8.292,8.14884,8.21703,51303.654977779,0
+SCD.US,D,20181019,000000,8.21107,8.21107,8.14884,8.14884,15432.123704766,0
+SCD.US,D,20181022,000000,8.18724,8.18724,8.13611,8.16763,17707.169870675,0
+SCD.US,D,20181023,000000,8.02392,8.03566,7.97884,7.97884,39281.372648773,0
+SCD.US,D,20181024,000000,7.99212,8.04151,7.94136,7.96537,58438.679859731,0
+SCD.US,D,20181025,000000,7.97132,7.97132,7.86575,7.88379,29464.3029343,0
+SCD.US,D,20181026,000000,7.84201,7.85264,7.58916,7.59547,53846.032707546,0
+SCD.US,D,20181029,000000,7.6963,7.73313,7.42621,7.42621,39221.359440559,0
+SCD.US,D,20181030,000000,7.45131,7.54526,7.42621,7.4888,75346.037337307,0
+SCD.US,D,20181031,000000,7.50135,7.70289,7.50135,7.65854,64908.103705137,0
+SCD.US,D,20181101,000000,7.70289,7.83458,7.68263,7.83458,35359.782279337,0
+SCD.US,D,20181102,000000,7.80269,7.80269,7.70289,7.77089,34897.135001474,0
+SCD.US,D,20181105,000000,7.80269,7.86575,7.76457,7.86575,33560.477182175,0
+SCD.US,D,20181106,000000,7.80269,7.9199,7.80269,7.86575,45624.223182309,0
+SCD.US,D,20181107,000000,7.92798,8.15572,7.92798,8.14884,28903.452224814,0
+SCD.US,D,20181108,000000,8.14196,8.20849,8.10458,8.19237,34745.465257079,0
+SCD.US,D,20181109,000000,8.12831,8.12831,8.00972,8.00972,54570.555803067,0
+SCD.US,D,20181112,000000,7.99212,7.99799,7.89031,7.91652,25284.110194926,0
+SCD.US,D,20181113,000000,7.91652,7.98635,7.85264,7.85264,18340.036430016,0
+SCD.US,D,20181114,000000,7.92148,7.93548,7.82808,7.83458,41015.20879152,0
+SCD.US,D,20181115,000000,7.77823,7.84769,7.73313,7.82147,53338.648310832,0
+SCD.US,D,20181116,000000,7.82147,7.87564,7.76457,7.82147,35660.939469643,0
+SCD.US,D,20181119,000000,7.78464,7.86006,7.74596,7.75329,30973.362333557,0
+SCD.US,D,20181120,000000,7.60326,7.68428,7.50758,7.58292,48417.565237333,0
+SCD.US,D,20181121,000000,7.58292,7.65854,7.53187,7.62819,58857.681167985,0
+SCD.US,D,20181123,000000,7.62141,7.68428,7.47066,7.68428,10504.493735826,0
+SCD.US,D,20181126,000000,7.6963,7.73973,7.6963,7.70829,39185.351515631,0
+SCD.US,D,20181127,000000,7.67053,7.72205,7.65854,7.70289,53870.037990831,0
+SCD.US,D,20181128,000000,7.70829,7.81506,7.6963,7.80269,52857.451495884,0
+SCD.US,D,20181129,000000,7.77089,7.84769,7.6545,7.80269,81661.609139837,0
+SCD.US,D,20181130,000000,7.79032,7.89031,7.79032,7.80269,40345.24315801,0
+SCD.US,D,20181203,000000,7.99799,8.05397,7.94136,8.05397,41660.077992504,0
+SCD.US,D,20181204,000000,7.97884,8.0056,7.75329,7.75329,51806.67477753,0
+SCD.US,D,20181206,000000,7.65368,7.79032,7.53187,7.70829,87768.771437481,0
+SCD.US,D,20181207,000000,7.70289,7.84127,7.6457,7.67053,84895.77548792,0
+SCD.US,D,20181210,000000,7.61427,7.61427,7.50044,7.59547,66478.267461846,0
+SCD.US,D,20181211,000000,7.63847,7.67539,7.50135,7.50758,93118.676162396,0
+SCD.US,D,20181212,000000,7.55241,7.6074,7.5491,7.5579,91672.903419073,0
+SCD.US,D,20181213,000000,7.54526,7.62957,7.5218,7.55241,63970.806507767,0
+SCD.US,D,20181214,000000,7.48166,7.53975,7.29204,7.34464,171941.11497911,0
+SCD.US,D,20181217,000000,7.26913,7.31321,7.04312,7.0994,168648.02657207,0
+SCD.US,D,20181218,000000,7.12396,7.13725,6.98034,6.98034,82098.068835936,0
+SCD.US,D,20181219,000000,6.99932,7.04991,6.89703,6.92949,177298.65774871,0
+SCD.US,D,20181220,000000,6.87853,6.94919,6.48326,6.59379,322886.33627746,0
+SCD.US,D,20181221,000000,6.56116,6.70302,6.41938,6.46437,254821.53782031,0
+SCD.US,D,20181224,000000,6.39363,6.45137,6.38685,6.41938,211141.74258411,0
+SCD.US,D,20181226,000000,6.40618,6.70302,6.3545,6.70302,236733.55686479,0
+SCD.US,D,20181227,000000,6.65189,6.7164,6.53119,6.69753,250952.32261441,0
+SCD.US,D,20181228,000000,6.72942,6.91106,6.71007,6.81988,300013.66590348,0
+SCD.US,D,20181231,000000,6.89703,6.94919,6.85882,6.90382,344211.75702879,0
+SCD.US,D,20190102,000000,6.82629,7.13633,6.82629,7.12304,188874.66003846,0
+SCD.US,D,20190103,000000,7.10462,7.10462,6.91877,6.99437,83196.85612086,0
+SCD.US,D,20190104,000000,7.0653,7.24025,7.02342,7.24025,163771.68061742,0
+SCD.US,D,20190107,000000,7.26592,7.43372,7.25309,7.42081,64111.564759759,0
+SCD.US,D,20190108,000000,7.47853,7.56257,7.4537,7.56257,92493.447647737,0
+SCD.US,D,20190109,000000,7.58916,7.65936,7.56093,7.62884,45036.093741817,0
+SCD.US,D,20190110,000000,7.62884,7.62884,7.52949,7.60326,42887.620887779,0
+SCD.US,D,20190111,000000,7.57027,7.64735,7.52949,7.62884,45434.363214508,0
+SCD.US,D,20190114,000000,7.6074,7.6074,7.56487,7.58916,79288.359542308,0
+SCD.US,D,20190115,000000,7.60326,7.72507,7.60326,7.72507,62085.300620626,0
+SCD.US,D,20190116,000000,7.72507,7.75733,7.71168,7.72507,54950.275738671,0
+SCD.US,D,20190117,000000,7.74367,7.82147,7.74367,7.8092,99190.921684351,0
+SCD.US,D,20190118,000000,7.87472,7.96464,7.82147,7.93769,198818.30306479,0
+SCD.US,D,20190122,000000,7.88554,7.88957,7.72507,7.74367,115501.42052752,0
+SCD.US,D,20190123,000000,7.77665,7.7961,7.68575,7.7961,92123.548055294,0
+SCD.US,D,20190124,000000,7.7961,7.7961,7.72507,7.76933,64501.105038524,0
+SCD.US,D,20190125,000000,7.76933,7.84769,7.75733,7.78958,89035.595705404,0
+SCD.US,D,20190128,000000,7.68026,7.8092,7.54993,7.7961,77756.386009005,0
+SCD.US,D,20190129,000000,7.75073,7.86327,7.75073,7.75733,136264.8994201,0
+SCD.US,D,20190130,000000,7.82147,7.92394,7.81167,7.89938,97178.842485343,0
+SCD.US,D,20190131,000000,7.89938,7.95189,7.88554,7.94548,89521.157117312,0
+SCD.US,D,20190201,000000,7.93769,7.97636,7.93769,7.94548,78208.121794466,0
+SCD.US,D,20190204,000000,7.96958,8.01632,7.92394,8.01632,74022.473308891,0
+SCD.US,D,20190205,000000,8.01632,8.02897,7.9846,8.02897,51915.789701554,0
+SCD.US,D,20190206,000000,8.02897,8.06653,8.01632,8.04813,64950.658525505,0
+SCD.US,D,20190207,000000,8.0088,8.1054,7.89938,8.023,174273.99205476,0
+SCD.US,D,20190208,000000,7.97636,8.12675,7.94631,8.00211,45634.043525472,0
+SCD.US,D,20190211,000000,8.02897,8.04151,7.97636,7.99139,40839.533763841,0
+SCD.US,D,20190212,000000,8.03566,8.08084,8.03566,8.06067,46813.575854175,0
+SCD.US,D,20190213,000000,8.08579,8.13097,8.08084,8.10027,23596.102320269,0
+SCD.US,D,20190214,000000,8.0933,8.1591,8.08322,8.13775,39615.264316288,0
+SCD.US,D,20190215,000000,8.17697,8.20346,8.16332,8.17697,50064.109440861,0
+SCD.US,D,20190219,000000,8.17018,8.22893,8.17018,8.20346,73467.078345608,0
+SCD.US,D,20190220,000000,8.20346,8.24873,8.20346,8.23572,36038.477106769,0
+SCD.US,D,20190221,000000,8.22893,8.22893,8.17523,8.2238,49782.592936877,0
+SCD.US,D,20190222,000000,8.21529,8.31903,8.21529,8.30766,66509.910789814,0
+SCD.US,D,20190225,000000,8.36412,8.36412,8.31014,8.34579,95250.781777832,0
+SCD.US,D,20190226,000000,8.35183,8.37089,8.29978,8.29978,90422.446389754,0
+SCD.US,D,20190227,000000,8.28163,8.31629,8.25551,8.27467,70064.875014526,0
+SCD.US,D,20190228,000000,8.26073,8.30766,8.25551,8.292,55840.653518711,0
+SCD.US,D,20190301,000000,8.30766,8.33369,8.27467,8.3249,64270.872548834,0
+SCD.US,D,20190304,000000,8.35183,8.35183,8.26073,8.3249,50539.850509607,0
+SCD.US,D,20190305,000000,8.292,8.30061,8.24085,8.26073,67026.024380449,0
+SCD.US,D,20190306,000000,8.24873,8.24873,8.16332,8.17697,59707.686426134,0
+SCD.US,D,20190307,000000,8.14462,8.15572,8.10027,8.12675,37536.625013622,0
+SCD.US,D,20190308,000000,8.08579,8.1591,8.07405,8.1591,59585.477711228,0
+SCD.US,D,20190311,000000,8.1591,8.31445,8.1591,8.27467,50300.888825994,0
+SCD.US,D,20190312,000000,8.292,8.31903,8.27118,8.27467,74838.652940594,0
+SCD.US,D,20190313,000000,8.27467,8.36412,8.27467,8.32581,34029.671355481,0
+SCD.US,D,20190314,000000,8.30766,8.39089,8.30766,8.33799,63587.813124441,0
+SCD.US,D,20190315,000000,8.35183,8.4289,8.3249,8.4148,89289.833478382,0
+SCD.US,D,20190318,000000,8.39793,8.53413,8.39793,8.5014,127530.24975195,0
+SCD.US,D,20190319,000000,8.54035,8.56629,8.48106,8.48106,124553.59462458,0
+SCD.US,D,20190320,000000,8.49526,8.57701,8.4422,8.52615,176568.67890699,0
+SCD.US,D,20190321,000000,8.51295,8.54567,8.49435,8.51295,130432.70673101,0
+SCD.US,D,20190322,000000,8.49435,8.5333,8.4192,8.45457,74979.411192586,0
+SCD.US,D,20190325,000000,8.38044,8.40866,8.32672,8.35532,86618.700138263,0
+SCD.US,D,20190326,000000,8.39362,8.4882,8.39362,8.40866,82693.836321108,0
+SCD.US,D,20190327,000000,8.42717,8.4466,8.36136,8.36567,40780.611704867,0
+SCD.US,D,20190328,000000,8.39362,8.4652,8.38044,8.45457,77175.894613196,0
+SCD.US,D,20190329,000000,8.44037,8.54035,8.42982,8.54035,102850.63623613,0
+SCD.US,D,20190401,000000,8.63191,8.63191,8.55364,8.57885,111291.76675865,0
+SCD.US,D,20190402,000000,8.58691,8.63822,8.54567,8.63191,128408.62489035,0
+SCD.US,D,20190403,000000,8.64548,8.68506,8.62659,8.6716,101539.07484936,0
+SCD.US,D,20190404,000000,8.62659,8.63191,8.57885,8.57885,86567.416123973,0
+SCD.US,D,20190405,000000,8.59323,8.63191,8.58691,8.58691,120653.82723995,0
+SCD.US,D,20190408,000000,8.57885,8.63191,8.57885,8.59863,91951.146475335,0
+SCD.US,D,20190409,000000,8.59863,8.60496,8.55364,8.59863,111012.43255315,0
+SCD.US,D,20190410,000000,8.61936,8.62659,8.57885,8.59863,90996.390890124,0
+SCD.US,D,20190411,000000,8.59863,8.61211,8.56711,8.60496,146113.61246255,0
+SCD.US,D,20190412,000000,8.6716,8.73941,8.65986,8.73941,78405.619806951,0
+SCD.US,D,20190415,000000,8.72475,8.73941,8.67783,8.72475,60983.239887979,0
+SCD.US,D,20190416,000000,8.75316,8.75681,8.71282,8.75316,104529.91491687,0
+SCD.US,D,20190417,000000,8.78524,8.78524,8.70486,8.71742,82090.430791252,0
+SCD.US,D,20190418,000000,8.72475,8.80997,8.72475,8.7449,112421.10622231,0
+SCD.US,D,20190422,000000,8.79532,8.82555,8.77881,8.80356,61521.176463419,0
+SCD.US,D,20190423,000000,8.82555,8.8897,8.78615,8.85764,54682.944174811,0
+SCD.US,D,20190424,000000,8.8897,8.90346,8.85764,8.86405,39068.598546926,0
+SCD.US,D,20190425,000000,8.84939,8.89613,8.81823,8.88422,99056.710327803,0
+SCD.US,D,20190426,000000,8.88422,8.88422,8.80356,8.87779,23062.530341791,0
+SCD.US,D,20190429,000000,8.87779,8.91079,8.87779,8.8897,68023.334786031,0
+SCD.US,D,20190430,000000,8.88422,8.91079,8.83839,8.91079,58667.821200183,0
+SCD.US,D,20190501,000000,8.90346,8.94928,8.84389,8.84389,98531.867543246,0
+SCD.US,D,20190502,000000,8.84939,8.91813,8.63822,8.80356,196488.69943688,0
+SCD.US,D,20190503,000000,8.83839,8.87963,8.82098,8.84389,119558.31340275,0
+SCD.US,D,20190506,000000,8.76324,8.84389,8.72475,8.82555,77771.662098369,0
+SCD.US,D,20190507,000000,8.79165,8.79165,8.63191,8.66619,85068.177067878,0
+SCD.US,D,20190508,000000,8.67783,8.72475,8.63822,8.63822,68814.417985208,0
+SCD.US,D,20190509,000000,8.63822,8.70486,8.58691,8.65986,78379.432225184,0
+SCD.US,D,20190510,000000,8.6716,8.76324,8.63191,8.76324,83379.078043981,0
+SCD.US,D,20190513,000000,8.6716,8.69312,8.59323,8.63822,39551.977660353,0
+SCD.US,D,20190514,000000,8.65986,8.75316,8.63648,8.71282,61010.518618985,0
+SCD.US,D,20190515,000000,8.71282,8.86405,8.69762,8.79165,82050.058269365,0
+SCD.US,D,20190516,000000,8.76324,8.93553,8.75316,8.77881,113072.52231874,0
+SCD.US,D,20190517,000000,8.73941,8.83197,8.73941,8.77148,63993.720641812,0
+SCD.US,D,20190520,000000,8.79165,8.85764,8.69762,8.73024,65428.581892732,0
+SCD.US,D,20190521,000000,8.79532,8.81823,8.71374,8.77881,50023.736918972,0
+SCD.US,D,20190522,000000,8.79165,8.82555,8.75316,8.78524,108993.80645871,0
+SCD.US,D,20190523,000000,8.77881,8.77881,8.61303,8.66619,80735.223434871,0
+SCD.US,D,20190524,000000,8.75316,8.77148,8.66435,8.75316,82020.597239877,0
+SCD.US,D,20190528,000000,8.73941,8.79532,8.69312,8.69312,57461.010140473,0
+SCD.US,D,20190529,000000,8.66619,8.66619,8.44037,8.4652,84043.587931289,0
+SCD.US,D,20190530,000000,8.49435,8.51909,8.4466,8.47932,92311.225724616,0
+SCD.US,D,20190531,000000,8.3884,8.53769,8.31537,8.36567,84581.52450673,0
+SCD.US,D,20190603,000000,8.34056,8.46163,8.34056,8.37365,75977.812747407,0
+SCD.US,D,20190604,000000,8.45457,8.60496,8.40866,8.56711,102776.43808779,0
+SCD.US,D,20190605,000000,8.63191,8.6716,8.57885,8.64548,102465.46055433,0
+SCD.US,D,20190606,000000,8.62659,8.7999,8.59863,8.71282,76224.412475703,0
+SCD.US,D,20190607,000000,8.7449,8.80356,8.71466,8.76324,81064.750505424,0
+SCD.US,D,20190610,000000,8.85764,8.90346,8.77148,8.84389,100610.50684591,0
+SCD.US,D,20190611,000000,8.91079,8.9566,8.84389,8.92362,87262.478190008,0
+SCD.US,D,20190612,000000,8.92362,8.9566,8.87779,8.93553,102081.37602176,0
+SCD.US,D,20190613,000000,8.97128,8.99694,8.93645,8.98227,64025.363969779,0
+SCD.US,D,20190614,000000,8.98227,9.00884,8.96394,8.99694,35713.314633176,0
+SCD.US,D,20190617,000000,8.99694,9.06384,8.88422,8.88422,63425.231887645,0
+SCD.US,D,20190618,000000,9.00976,9.02993,8.94286,8.94286,75052.518191681,0
+SCD.US,D,20190619,000000,8.97494,9.03542,8.97494,9.02993,87914.985435674,0
+SCD.US,D,20190620,000000,9.10416,9.14633,9.02259,9.08309,83740.248442502,0
+SCD.US,D,20190621,000000,9.08309,9.14633,9.00884,9.06384,56861.969207579,0
+SCD.US,D,20190624,000000,9.07667,9.16464,9.06384,9.10416,64205.403594419,0
+SCD.US,D,20190625,000000,9.11149,9.11149,8.93461,8.94012,45283.784619352,0
+SCD.US,D,20190626,000000,9.05742,9.084,8.9282,8.99694,107447.64798527,0
+SCD.US,D,20190627,000000,9.04826,9.16464,9.02718,9.09134,144635.10524202,0
+SCD.US,D,20190628,000000,9.08309,9.18664,9.0171,9.18664,116395.07175527,0
+SCD.US,D,20190701,000000,9.26729,9.34152,9.07026,9.15182,124760.91298022,0
+SCD.US,D,20190702,000000,9.18664,9.42946,9.15182,9.23155,237979.64929715,0
+SCD.US,D,20190703,000000,9.2728,9.27921,9.16464,9.27921,73647.117970247,0
+SCD.US,D,20190705,000000,9.18664,9.25262,9.15732,9.25262,77202.082194961,0
+SCD.US,D,20190708,000000,9.22146,9.26729,9.12433,9.19214,78459.086119722,0
+SCD.US,D,20190709,000000,9.16464,9.23155,9.16464,9.22146,52077.279789111,0
+SCD.US,D,20190710,000000,9.25262,9.48359,9.23522,9.46345,148107.14212447,0
+SCD.US,D,20190711,000000,9.46345,9.58532,9.33969,9.40203,76657.598724079,0
+SCD.US,D,20190712,000000,9.40203,9.5422,9.40203,9.42217,70487.149770502,0
+SCD.US,D,20190715,000000,9.457,9.50372,9.33327,9.3626,98298.361605834,0
+SCD.US,D,20190716,000000,9.3892,9.40203,9.30028,9.39557,65294.370536182,0
+SCD.US,D,20190717,000000,9.40203,9.46983,9.31403,9.34152,97371.975900867,0
+SCD.US,D,20190718,000000,9.3342,9.38461,9.30213,9.32137,40925.73455382,0
+SCD.US,D,20190719,000000,9.35435,9.38097,9.27921,9.3067,41629.525813776,0
+SCD.US,D,20190722,000000,9.35435,9.35435,9.24805,9.29569,66703.044205337,0
+SCD.US,D,20190723,000000,9.35435,9.3745,9.3067,9.32778,76832.182602518,0
+SCD.US,D,20190724,000000,9.3067,9.43593,9.3067,9.38097,95012.911243459,0
+SCD.US,D,20190725,000000,9.38097,9.44229,9.22514,9.32778,111879.89619915,0
+SCD.US,D,20190726,000000,9.35435,9.39557,9.3342,9.35435,86241.16250114,0
+SCD.US,D,20190729,000000,9.3745,9.53124,9.31403,9.36814,74900.848447287,0
+SCD.US,D,20190730,000000,9.32778,9.4084,9.32778,9.3626,118464.98186402,0
+SCD.US,D,20190731,000000,9.3892,9.40756,9.25997,9.31403,83004.813854577,0
+SCD.US,D,20190801,000000,9.31403,9.38097,9.20863,9.22514,80506.082094418,0
+SCD.US,D,20190802,000000,9.21323,9.3067,9.15732,9.21323,153869.5012622,0
+SCD.US,D,20190805,000000,9.11792,9.21047,8.86038,9.16464,146418.04310058,0
+SCD.US,D,20190806,000000,9.13807,9.30486,8.99694,9.11792,78331.421658614,0
+SCD.US,D,20190807,000000,9.10416,9.1894,8.97402,9.07026,119806.00428027,0
+SCD.US,D,20190808,000000,9.11792,9.34152,9.11792,9.34152,41019.57338848,0
+SCD.US,D,20190809,000000,9.3342,9.3342,9.17198,9.21323,40215.396398422,0
+SCD.US,D,20190812,000000,9.17198,9.55138,9.03542,9.25997,178627.67752333,0
+SCD.US,D,20190813,000000,9.24805,9.31403,9.12433,9.18664,90649.405431725,0
+SCD.US,D,20190814,000000,9.16464,9.16464,8.94745,8.96394,64383.260920577,0
+SCD.US,D,20190815,000000,9.00884,9.25262,8.81273,8.88696,108504.97159907,0
+SCD.US,D,20190816,000000,8.9227,9.04368,8.9227,9.00884,90231.495272711,0
+SCD.US,D,20190819,000000,9.03542,9.14815,9.03542,9.12982,62938.579326495,0
+SCD.US,D,20190820,000000,9.12982,9.32137,9.12982,9.28654,87523.262858426,0
+SCD.US,D,20190821,000000,9.35435,9.46712,9.19856,9.24805,74879.025462483,0
+SCD.US,D,20190822,000000,9.27921,9.36814,9.22514,9.23888,57072.561010946,0
+SCD.US,D,20190823,000000,9.22514,9.31403,9.07667,9.07667,49829.512354208,0
+SCD.US,D,20190826,000000,9.15182,9.15182,9.05742,9.11792,17222.699608006,0
+SCD.US,D,20190827,000000,9.11792,9.22146,9.04368,9.04368,48465.575803905,0
+SCD.US,D,20190828,000000,9.04368,9.09774,8.96577,9.07667,42421.700162193,0
+SCD.US,D,20190829,000000,9.15182,9.23155,9.13807,9.19214,51615.723660487,0
+SCD.US,D,20190830,000000,9.19214,9.25997,9.15182,9.25262,55387.826584009,0
+SCD.US,D,20190903,000000,9.25262,9.31403,9.17198,9.3067,43847.832219193,0
+SCD.US,D,20190904,000000,9.3626,9.42946,9.24805,9.24805,71630.674174278,0
+SCD.US,D,20190905,000000,9.34152,9.46345,9.34152,9.42946,42797.055500837,0
+SCD.US,D,20190906,000000,9.42946,9.49819,9.38097,9.49819,60205.250479686,0
+SCD.US,D,20190909,000000,9.49819,9.57987,9.42946,9.42946,55110.674676988,0
+SCD.US,D,20190910,000000,9.48359,9.53124,9.3745,9.53124,64585.123530024,0
+SCD.US,D,20190911,000000,9.53856,9.61919,9.51655,9.6036,62604.687658981,0
+SCD.US,D,20190912,000000,9.62657,9.82264,9.61183,9.65316,134807.12403515,0
+SCD.US,D,20190913,000000,9.68608,9.84928,9.68608,9.76034,42818.878485642,0
+SCD.US,D,20190916,000000,9.76034,9.86936,9.58532,9.76772,68264.478768126,0
+SCD.US,D,20190917,000000,9.6724,9.7814,9.65039,9.65316,69153.765398925,0
+SCD.US,D,20190918,000000,9.66781,9.73106,9.48996,9.63843,124120.4083762,0
+SCD.US,D,20190919,000000,9.65316,9.70169,9.54136,9.61919,126755.53379139,0
+SCD.US,D,20190920,000000,9.62657,9.69804,9.58982,9.63115,60301.271612827,0
+SCD.US,D,20190923,000000,9.61919,9.67326,9.59814,9.65316,52920.738151819,0
+SCD.US,D,20190924,000000,9.66044,9.67968,9.47254,9.5496,97891.362939222,0
+SCD.US,D,20190925,000000,9.5422,9.57891,9.51383,9.55419,39964.432073166,0
+SCD.US,D,20190926,000000,9.58446,9.63115,9.57796,9.59814,50962.125265581,0
+SCD.US,D,20190927,000000,9.65316,9.66781,9.56972,9.59814,57311.522694558,0
+SCD.US,D,20190930,000000,9.63843,9.80432,9.61183,9.76953,112155.95695692,0
+SCD.US,D,20191001,000000,9.82626,9.84654,9.6036,9.61919,60652.621668186,0
+SCD.US,D,20191002,000000,9.64666,9.73556,9.43134,9.5422,213691.75835857,0
+SCD.US,D,20191003,000000,9.58446,9.60637,9.19673,9.40381,102649.86477592,0
+SCD.US,D,20191004,000000,9.45887,9.56972,9.36898,9.56972,80232.203635119,0
+SCD.US,D,20191007,000000,9.5496,9.70169,9.44511,9.55419,76902.016153895,0
+SCD.US,D,20191008,000000,9.5496,9.60723,9.34885,9.43134,84667.725296709,0
+SCD.US,D,20191009,000000,9.48724,9.76953,9.45887,9.48724,148665.81053548,0
+SCD.US,D,20191010,000000,9.48724,9.688,9.45241,9.52844,48876.939067476,0
+SCD.US,D,20191011,000000,9.62657,9.86025,9.58446,9.76953,79924.49954937,0
+SCD.US,D,20191014,000000,9.72914,9.83361,9.56972,9.688,76657.598724079,0
+SCD.US,D,20191015,000000,9.74475,9.88219,9.70905,9.79982,139035.32734109,0
+SCD.US,D,20191016,000000,9.81901,10.0123,9.69623,9.81901,73383.059854108,0
+SCD.US,D,20191017,000000,9.88219,9.95742,9.84654,9.89591,75496.615932461,0
+SCD.US,D,20191018,000000,9.88219,9.96467,9.81177,9.88219,43734.352698207,0
+SCD.US,D,20191021,000000,9.92353,10.1159,9.92353,10.0123,84586.98025293,0
+SCD.US,D,20191022,000000,10.061,10.1444,9.61183,9.71546,266119.29705379,0
+SCD.US,D,20191023,000000,9.80432,9.83361,9.63843,9.75671,180578.65236488,0
+SCD.US,D,20191024,000000,9.81177,9.85388,9.67968,9.73556,123925.0926622,0
+SCD.US,D,20191025,000000,9.73556,9.86936,9.73556,9.7924,65555.1552046,0
+SCD.US,D,20191028,000000,9.8868,9.88768,9.66781,9.76399,119417.55515075,0
+SCD.US,D,20191029,000000,9.76953,9.98396,9.76953,9.97936,87267.93393621,0
+SCD.US,D,20191030,000000,9.95105,9.97936,9.72092,9.95105,69646.964855514,0
+SCD.US,D,20191031,000000,9.94459,10.0317,9.8676,9.93538,43938.397606132,0
+SCD.US,D,20191101,000000,9.99219,10.0408,9.87769,9.97936,81544.856171132,0
+SCD.US,D,20191104,000000,10.0481,10.1718,9.96565,10.061,39282.463798013,0
+SCD.US,D,20191105,000000,10.061,10.1444,9.93538,10.061,106753.67706849,0
+SCD.US,D,20191106,000000,10.0555,10.0674,9.93538,10.0334,81297.165293596,0
+SCD.US,D,20191107,000000,10.0123,10.1316,9.94547,9.97936,75408.232844002,0
+SCD.US,D,20191108,000000,9.94459,10.1444,9.94459,10.0334,110632.71261755,0
+SCD.US,D,20191111,000000,9.99219,10.0756,9.85388,9.99219,99490.98772542,0
+SCD.US,D,20191112,000000,10.0004,10.0408,9.90786,9.97113,92090.813578087,0
+SCD.US,D,20191113,000000,9.93078,10.0123,9.79982,9.92353,118494.4428935,0
+SCD.US,D,20191114,000000,9.93538,9.99219,9.82626,9.94459,73397.244794233,0
+SCD.US,D,20191115,000000,9.98494,10.0123,9.90609,9.92353,41777.922110451,0
+SCD.US,D,20191118,000000,9.94459,10.0674,9.83361,10.0271,69033.738982498,0
+SCD.US,D,20191119,000000,10.0481,10.0481,9.85388,9.92353,83652.956503281,0
+SCD.US,D,20191120,000000,9.93078,9.93078,9.75029,9.88768,102697.8753425,0
+SCD.US,D,20191121,000000,9.8676,9.90786,9.75671,9.90786,48449.2085653,0
+SCD.US,D,20191122,000000,9.94459,10.0271,9.80432,9.93538,110240.9900403,0
+SCD.US,D,20191125,000000,9.95742,10.0271,9.92353,10.0198,110998.24761303,0
+SCD.US,D,20191126,000000,10.0271,10.0957,9.96467,10.0674,71286.9621636,0
+SCD.US,D,20191127,000000,10.0957,10.1379,10.0123,10.0957,60201.977031964,0
+SCD.US,D,20191129,000000,10.0829,10.1316,9.9298,10.1241,49717.123982464,0
+SCD.US,D,20191202,000000,10.0903,10.104,9.87485,9.96467,71656.861756044,0
+SCD.US,D,20191203,000000,9.88768,10.0334,9.70905,10.0271,142823.79750321,0
+SCD.US,D,20191204,000000,9.97936,10.0408,9.88219,9.97936,63759.123555158,0
+SCD.US,D,20191205,000000,10.0408,10.061,9.96467,10.0271,38202.226050172,0
+SCD.US,D,20191206,000000,10.0481,10.1663,9.98494,10.104,115569.07178041,0
+SCD.US,D,20191209,000000,10.1316,10.1462,10.0271,10.0775,70560.256769598,0
+SCD.US,D,20191210,000000,10.0756,10.1316,10.0198,10.0674,79820.840371546,0
+SCD.US,D,20191211,000000,10.0829,10.1718,10.0829,10.1718,29291.901354342,0
+SCD.US,D,20191212,000000,10.2149,10.5248,10.2012,10.3048,90987.6616962,0
+SCD.US,D,20191213,000000,10.3395,10.3606,10.1764,10.3313,81647.424199714,0
+SCD.US,D,20191216,000000,10.4212,10.5596,10.3121,10.4423,99450.61520353,0
+SCD.US,D,20191217,000000,10.5392,10.5392,10.3395,10.4762,82575.992203161,0
+SCD.US,D,20191218,000000,10.4688,10.4762,10.2974,10.3863,101608.90840073,0
+SCD.US,D,20191219,000000,10.3652,10.5843,10.3598,10.5294,113397.68479233,0
+SCD.US,D,20191220,000000,10.5925,10.8904,10.5843,10.8454,125463.61309093,0
+SCD.US,D,20191223,000000,10.8244,10.8244,10.5567,10.6566,132523.34867532,0
+SCD.US,D,20191224,000000,10.642,10.8454,10.6273,10.8244,55526.402537521,0
+SCD.US,D,20191226,000000,10.8116,10.8611,10.6759,10.7675,62041.654651016,0
+SCD.US,D,20191227,000000,10.8244,10.8445,10.5806,10.5999,76043.281701823,0
+SCD.US,D,20191230,000000,10.5843,11.399,10.4439,10.9791,441828.15035948,0
+SCD.US,D,20191231,000000,10.9526,11.1846,10.7915,10.9874,150437.83690164,0
+SCD.US,D,20200102,000000,11.037,11.06,10.8116,10.9673,178001.35785944,0
+SCD.US,D,20200103,000000,10.9526,11.06,10.7144,10.8454,121438.36354368,0
+SCD.US,D,20200106,000000,10.8033,10.8188,10.6062,10.7062,122387.66338269,0
+SCD.US,D,20200107,000000,10.7062,10.8838,10.6759,10.7675,92035.164966835,0
+SCD.US,D,20200108,000000,10.8537,10.8611,10.7255,10.7915,141786.11457575,0
+SCD.US,D,20200109,000000,10.7839,10.8537,10.7062,10.7062,61018.156663667,0
+SCD.US,D,20200110,000000,10.7062,10.8188,10.6347,10.6622,57677.057690041,0
+SCD.US,D,20200113,000000,10.6566,10.7611,10.6566,10.7062,53601.61527773,0
+SCD.US,D,20200114,000000,10.7062,11.0453,10.6685,10.8884,205368.47195399,0
+SCD.US,D,20200115,000000,10.895,11.0654,10.895,11.06,83173.941986815,0
+SCD.US,D,20200116,000000,11.0791,11.2432,11.0754,11.2093,65647.902890021,0
+SCD.US,D,20200117,000000,11.234,11.3055,11.0654,11.0654,70240.550042206,0
+SCD.US,D,20200121,000000,11.0654,11.1021,10.9673,11.0169,57683.604585482,0
+SCD.US,D,20200122,000000,11.0718,11.1021,10.9874,11.0453,31093.388749984,0
+SCD.US,D,20200123,000000,11.0654,11.0783,10.9023,10.9739,87658.565364217,0
+SCD.US,D,20200124,000000,11.037,11.1021,10.8408,10.8537,143708.71953706,0
+SCD.US,D,20200127,000000,10.7255,10.7474,10.5356,10.7172,92301.405381454,0
+SCD.US,D,20200128,000000,10.7419,10.9023,10.7419,10.8884,51752.117315518,0
+SCD.US,D,20200129,000000,10.9252,11.0232,10.9115,10.9115,77002.401883997,0
+SCD.US,D,20200130,000000,10.9115,11.0654,10.9032,11.0526,84076.322408496,0
+SCD.US,D,20200131,000000,11.06,11.06,10.9307,10.9673,88403.820295304,0
+SCD.US,D,20200203,000000,11.0169,11.0169,10.895,10.9618,57922.566269096,0
+SCD.US,D,20200204,000000,11.0453,11.0791,11.0022,11.0654,50887.927117245,0
+SCD.US,D,20200205,000000,11.0297,11.1021,10.9739,10.9739,84972.155934736,0
+SCD.US,D,20200206,000000,11.0791,11.0791,10.9536,11.0022,56550.99167411,0
+SCD.US,D,20200207,000000,10.9115,11.0169,10.9023,10.9252,120292.65684142,0
+SCD.US,D,20200210,000000,10.9454,11.2093,10.938,11.0791,94629.917860134,0
+SCD.US,D,20200211,000000,11.1442,11.1579,11.0022,11.0022,60101.591301862,0
+SCD.US,D,20200212,000000,11.0526,11.1579,10.9957,11.0297,88835.915394439,0
+SCD.US,D,20200213,000000,10.9673,11.1149,10.9673,11.0232,119597.5947754,0
+SCD.US,D,20200214,000000,11.0232,11.2176,11.0232,11.2001,106651.1090399,0
+SCD.US,D,20200218,000000,11.1928,11.2001,11.0874,11.1084,95436.277148673,0
+SCD.US,D,20200219,000000,11.1846,11.2093,11.1093,11.1846,53684.54261999,0
+SCD.US,D,20200220,000000,11.2148,11.234,10.9739,10.9874,143799.28492399,0
+SCD.US,D,20200221,000000,11.0114,11.1002,10.7968,10.8537,188722.99029406,0
+SCD.US,D,20200224,000000,10.7346,10.7346,10.5339,10.6347,81843.831062958,0
+SCD.US,D,20200225,000000,10.6759,10.7172,10.1049,10.1333,167548.1481379,0
+SCD.US,D,20200226,000000,10.126,10.2791,9.72914,9.86397,238559.04954372,0
+SCD.US,D,20200227,000000,9.73652,9.77412,9.26179,9.37637,225367.05522917,0
+SCD.US,D,20200228,000000,9.26271,9.29204,8.92362,9.17656,137058.16491776,0
+SCD.US,D,20200302,000000,9.18572,9.69527,9.09958,9.52395,164555.12577191,0
+SCD.US,D,20200303,000000,9.58159,10.1672,9.56702,9.77135,90781.434489794,0
+SCD.US,D,20200304,000000,9.84193,9.98396,9.72914,9.8913,101212.82122652,0
+SCD.US,D,20200305,000000,9.77135,9.8052,9.44052,9.50924,200585.964834,0
+SCD.US,D,20200306,000000,9.27646,9.48911,9.20038,9.28379,74798.280418705,0
+SCD.US,D,20200309,000000,9.00059,9.00059,8.21529,8.36412,115097.69530862,0
+SCD.US,D,20200310,000000,8.56262,8.71282,8.05315,8.3215,135471.63392247,0
+SCD.US,D,20200311,000000,8.24433,8.26422,7.84201,7.86996,46020.310356518,0
+SCD.US,D,20200312,000000,7.44609,7.44609,6.15167,6.28613,200857.66099482,0
+SCD.US,D,20200313,000000,6.51221,6.66068,5.76218,6.63961,206343.95937477,0
+SCD.US,D,20200316,000000,5.76292,6.32938,5.67796,5.81928,97311.962692652,0
+SCD.US,D,20200317,000000,5.784,5.87151,5.56487,5.66385,108851.95705747,0
+SCD.US,D,20200318,000000,5.31018,5.34756,3.95986,4.39802,225267.7606483,0
+SCD.US,D,20200319,000000,4.25671,4.94946,4.04692,4.7658,177012.77664778,0
+SCD.US,D,20200320,000000,5.0061,5.28892,4.76287,4.90712,313334.41582838,0
+SCD.US,D,20200323,000000,4.81089,4.97494,4.27604,4.44826,171716.33823562,0
+SCD.US,D,20200324,000000,4.5002,5.02553,4.5002,4.90712,275286.04182107,0
+SCD.US,D,20200325,000000,5.12918,5.80378,5.01078,5.58805,214946.57998485,0
+SCD.US,D,20200326,000000,5.62508,6.5651,5.62508,6.18028,339684.57883103,0
+SCD.US,D,20200327,000000,6.18028,6.36531,5.94327,6.20979,171656.32502742,0
+SCD.US,D,20200330,000000,6.30602,6.41095,5.92842,6.00257,161898.17737191,0
+SCD.US,D,20200331,000000,6.01732,6.20235,5.8915,5.96545,202651.51034578,0
+SCD.US,D,20200401,000000,5.87683,5.97307,5.48458,5.64753,196032.59905445,0
+SCD.US,D,20200402,000000,5.514,6.08404,5.514,5.76557,180990.01562847,0
+SCD.US,D,20200403,000000,5.75843,6.00964,5.49183,5.5512,131400.5561071,0
+SCD.US,D,20200406,000000,5.81011,6.08404,5.68438,6.01,129654.71732271,0
+SCD.US,D,20200407,000000,6.19503,6.56886,6.13591,6.37273,249161.74671117,0
+SCD.US,D,20200408,000000,6.43927,6.77983,6.35789,6.77983,34072.226175849,0
+SCD.US,D,20200409,000000,6.802,7.36444,6.69093,6.85378,217843.58121769,0
+SCD.US,D,20200413,000000,6.87596,6.93508,6.6244,6.83161,135961.55993132,0
+SCD.US,D,20200414,000000,6.92774,7.19434,6.81685,6.84636,93803.917885269,0
+SCD.US,D,20200415,000000,6.75014,6.96467,6.58737,6.89805,161095.0915311,0
+SCD.US,D,20200416,000000,6.87596,6.97219,6.5947,6.83884,111203.38367019,0
+SCD.US,D,20200417,000000,7.04624,7.14989,6.87596,6.95744,59446.901757716,0
+SCD.US,D,20200420,000000,6.75746,7.40192,6.69093,7.05367,166221.31066176,0
+SCD.US,D,20200421,000000,6.88319,6.9501,6.66114,6.6835,38327.7082128,0
+SCD.US,D,20200422,000000,6.87596,6.87596,6.56345,6.63915,356339.8808341,0
+SCD.US,D,20200423,000000,6.70569,6.86854,6.6835,6.72062,86453.936602988,0
+SCD.US,D,20200424,000000,6.77983,6.85378,6.72805,6.83884,144719.12373352,0
+SCD.US,D,20200427,000000,6.80915,7.09792,6.80915,7.03882,94185.820119354,0
+SCD.US,D,20200428,000000,7.17941,7.29817,7.10544,7.20901,108716.65455167,0
+SCD.US,D,20200429,000000,7.31246,7.49825,7.17162,7.48248,86952.591805779,0
+SCD.US,D,20200430,000000,7.40861,7.46048,7.09802,7.30504,105807.65067719,0
+SCD.US,D,20200501,000000,7.09792,7.40861,6.98695,7.09051,75203.096786835,0
+SCD.US,D,20200504,000000,6.9501,6.99134,6.86854,6.95744,63093.522518611,0
+SCD.US,D,20200505,000000,7.00179,7.17208,7.00179,7.07576,60603.519952375,0
+SCD.US,D,20200506,000000,7.17208,7.18656,7.05439,7.09792,46313.829502142,0
+SCD.US,D,20200507,000000,7.15713,7.29817,7.08327,7.12763,44564.717270032,0
+SCD.US,D,20200508,000000,7.16466,7.34226,7.16466,7.34226,38066.923544382,0
+SCD.US,D,20200511,000000,7.2386,7.4537,7.15713,7.38653,53184.796267958,0
+SCD.US,D,20200512,000000,7.39423,7.43839,7.14989,7.15713,73938.454817392,0
+SCD.US,D,20200513,000000,7.21267,7.21267,6.85378,6.90657,36654.976427506,0
+SCD.US,D,20200514,000000,6.82409,6.87962,6.654,6.85378,114719.06652226,0
+SCD.US,D,20200515,000000,6.70569,6.91289,6.70569,6.86854,45876.278656805,0
+SCD.US,D,20200518,000000,6.92051,7.19434,6.92051,7.16466,41278.175758418,0
+SCD.US,D,20200519,000000,7.0609,7.2386,7.0609,7.22386,85307.138751492,0
+SCD.US,D,20200520,000000,7.26847,7.43079,7.18665,7.36444,121826.8126732,0
+SCD.US,D,20200521,000000,7.30504,7.37891,7.26847,7.30504,47541.372397417,0
+SCD.US,D,20200522,000000,7.31246,7.40192,7.29817,7.40192,47876.355214172,0
+SCD.US,D,20200526,000000,7.46836,7.7412,7.46836,7.68979,98143.418413718,0
+SCD.US,D,20200527,000000,7.74936,7.83138,7.51235,7.74936,131162.68557273,0
+SCD.US,D,20200528,000000,7.77181,7.82726,7.63772,7.65368,120720.3873436,0
+SCD.US,D,20200529,000000,7.61592,7.72763,7.57202,7.71957,34030.762504721,0
+SCD.US,D,20200601,000000,7.71957,8.0824,7.71168,7.78628,119757.99371371,0
+SCD.US,D,20200602,000000,7.77896,8.01568,7.73477,7.80828,294456.44282293,0
+SCD.US,D,20200603,000000,7.88957,8.02392,7.87564,7.98635,118108.17606246,0
+SCD.US,D,20200604,000000,7.92641,8.04482,7.87564,7.87564,147241.86077696,0
+SCD.US,D,20200605,000000,8.10458,8.30336,7.89691,8.00798,348911.33680653,0
+SCD.US,D,20200608,000000,8.11989,8.24507,8.11989,8.20849,127543.34354284,0
+SCD.US,D,20200609,000000,8.22298,8.22298,8.0824,8.14123,120916.79420684,0
+SCD.US,D,20200610,000000,8.14884,8.21447,8.0758,8.13436,117775.37554419,0
+SCD.US,D,20200611,000000,8.0824,8.0824,7.63039,7.68979,154018.98870812,0
+SCD.US,D,20200612,000000,7.88957,7.88957,7.52005,7.6238,141697.73148727,0
+SCD.US,D,20200615,000000,7.46836,7.78628,7.46836,7.63039,212554.78085022,0
+SCD.US,D,20200616,000000,7.82313,7.92072,7.71168,7.80828,198472.40875564,0
+SCD.US,D,20200617,000000,7.83138,7.84943,7.71168,7.74936,140284.69322116,0
+SCD.US,D,20200618,000000,7.70509,7.80828,7.66742,7.80828,123174.38198492,0
+SCD.US,D,20200619,000000,7.95692,7.9629,7.80828,7.8454,274999.06957089,0
+SCD.US,D,20200622,000000,7.76209,7.81506,7.68511,7.74596,158610.54471106,0
+SCD.US,D,20200623,000000,7.80022,7.86812,7.75412,7.83871,135451.99323613,0
+SCD.US,D,20200624,000000,7.76209,7.77492,7.51776,7.60189,130245.02906169,0
+SCD.US,D,20200625,000000,7.56331,7.62454,7.49476,7.62454,57543.937482732,0
+SCD.US,D,20200626,000000,7.55542,7.60877,7.39568,7.42621,66568.832848787,0
+SCD.US,D,20200629,000000,7.47927,7.54764,7.42621,7.51776,71913.2818275,0
+SCD.US,D,20200630,000000,7.51776,7.67786,7.46442,7.63214,166484.27762866,0
+SCD.US,D,20200701,000000,7.73175,7.73882,7.55542,7.71562,114015.2752623,0
+SCD.US,D,20200702,000000,7.73175,7.81506,7.65532,7.67786,202755.1695236,0
+SCD.US,D,20200706,000000,7.71562,7.77823,7.59393,7.68511,123242.0332378,0
+SCD.US,D,20200707,000000,7.63214,7.78464,7.60877,7.60877,101631.82253478,0
+SCD.US,D,20200708,000000,7.58604,7.70114,7.53271,7.70114,65279.09444682,0
+SCD.US,D,20200709,000000,7.70829,7.70829,7.52565,7.53271,66335.326911373,0
+SCD.US,D,20200710,000000,7.50219,7.65532,7.47927,7.61675,67852.024355312,0
+SCD.US,D,20200713,000000,7.67786,7.76933,7.61675,7.63214,95704.699861773,0
+SCD.US,D,20200714,000000,7.63214,7.68914,7.60189,7.67786,52366.434337775,0
+SCD.US,D,20200715,000000,7.76209,7.86812,7.74596,7.76933,85912.726579827,0
+SCD.US,D,20200716,000000,7.73882,7.82229,7.73175,7.76209,98936.683911376,0
+SCD.US,D,20200717,000000,7.76933,7.82229,7.73882,7.77665,88919.933885938,0
+SCD.US,D,20200720,000000,7.77665,7.7961,7.73175,7.74596,129687.45179993,0
+SCD.US,D,20200721,000000,7.77665,7.89113,7.77665,7.83871,99615.378738807,0
+SCD.US,D,20200722,000000,7.8454,7.88206,7.80022,7.83871,61598.648059477,0
+SCD.US,D,20200723,000000,7.80755,7.85264,7.73175,7.73882,55769.728818095,0
+SCD.US,D,20200724,000000,7.73882,7.74596,7.69061,7.73175,73784.602774518,0
+SCD.US,D,20200727,000000,7.70829,7.76209,7.67786,7.72359,70323.477384465,0
+SCD.US,D,20200728,000000,7.68511,7.79206,7.68511,7.74596,87816.782004052,0
+SCD.US,D,20200729,000000,7.77665,7.8454,7.76933,7.82229,46821.213898856,0
+SCD.US,D,20200730,000000,7.75412,7.80022,7.68511,7.76209,38992.218100108,0
+SCD.US,D,20200731,000000,7.77665,7.80755,7.70829,7.77665,55480.574269431,0
+SCD.US,D,20200803,000000,7.83871,7.89113,7.80755,7.8454,40979.200866592,0
+SCD.US,D,20200804,000000,7.8454,7.92889,7.80022,7.89855,66071.268795235,0
+SCD.US,D,20200805,000000,7.89855,8.03649,7.89855,8.00468,73829.339893368,0
+SCD.US,D,20200806,000000,8.01293,8.05078,7.94548,7.99139,243363.37964851,0
+SCD.US,D,20200807,000000,7.91496,8.00972,7.91496,8.00468,69662.240944877,0
+SCD.US,D,20200810,000000,7.99139,8.12757,7.99139,8.11226,111053.89622428,0
+SCD.US,D,20200811,000000,8.12757,8.23499,8.05903,8.06653,170310.93801419,0
+SCD.US,D,20200812,000000,8.05903,8.2798,8.05903,8.2798,135330.87567046,0
+SCD.US,D,20200813,000000,8.24946,8.35705,8.21107,8.23499,85754.509939991,0
+SCD.US,D,20200814,000000,8.25735,8.34056,8.20419,8.23499,82797.495498931,0
+SCD.US,D,20200817,000000,8.23499,8.30336,8.23499,8.23499,95388.266582103,0
+SCD.US,D,20200818,000000,8.17358,8.27292,8.17358,8.24507,56600.093389921,0
+SCD.US,D,20200819,000000,8.26505,8.36054,8.25735,8.31198,102765.52659539,0
+SCD.US,D,20200820,000000,8.3249,8.7449,8.27292,8.3249,64012.270178895,0
+SCD.US,D,20200821,000000,8.27292,8.34056,8.26596,8.27292,65152.52113495,0
+SCD.US,D,20200824,000000,8.29466,8.37089,8.29466,8.35705,90370.071226221,0
+SCD.US,D,20200825,000000,8.41031,8.42451,8.34937,8.41654,125183.1877362,0
+SCD.US,D,20200826,000000,8.39437,8.41031,8.2798,8.31198,67075.12609626,0
+SCD.US,D,20200827,000000,8.2798,8.38748,8.27292,8.29466,90019.812320104,0
+SCD.US,D,20200828,000000,8.2798,8.38044,8.27641,8.37887,42139.092508971,0
+SCD.US,D,20200831,000000,8.33369,8.39437,8.31198,8.34056,86797.648613665,0
+SCD.US,D,20200901,000000,8.3249,8.36321,8.26505,8.36321,67222.431243693,0
+SCD.US,D,20200902,000000,8.38748,8.57078,8.37887,8.57078,88682.063351564,0
+SCD.US,D,20200903,000000,8.57078,8.57701,8.31903,8.37089,107086.47758675,0
+SCD.US,D,20200904,000000,8.40243,8.40243,8.08918,8.27292,34478.13369322,0
+SCD.US,D,20200908,000000,8.15818,8.15818,7.73882,7.9068,291799.49442292,0
+SCD.US,D,20200909,000000,7.9068,8.16579,7.9068,8.15058,130238.48216625,0
+SCD.US,D,20200910,000000,8.16579,8.17093,8.01293,8.02136,100309.3496556,0
+SCD.US,D,20200911,000000,8.02897,8.05903,7.92148,7.9629,116061.18008775,0
+SCD.US,D,20200914,000000,8.02897,8.16579,8.02897,8.14287,90747.608863346,0
+SCD.US,D,20200915,000000,8.17358,8.31629,8.17358,8.22729,111977.00848153,0
+SCD.US,D,20200916,000000,8.26505,8.33369,8.22729,8.26505,81072.388550106,0
+SCD.US,D,20200917,000000,8.21868,8.27292,8.14287,8.25735,59982.656034676,0
+SCD.US,D,20200918,000000,8.26505,8.26505,8.1241,8.22729,118200.92374788,0
+SCD.US,D,20200921,000000,8.15058,8.16579,7.92889,8.08918,171220.95648057,0
+SCD.US,D,20200922,000000,8.0977,8.13693,7.95692,8.00211,178120.29312662,0
+SCD.US,D,20200923,000000,8.01064,8.0615,7.76778,7.79114,79001.387292123,0
+SCD.US,D,20200924,000000,7.76778,7.83871,7.68263,7.80681,53196.7989096,0
+SCD.US,D,20200925,000000,7.75971,7.86172,7.68914,7.86172,74836.470642112,0
+SCD.US,D,20200928,000000,7.94044,8.04986,7.94044,7.94044,72798.203861338,0
+SCD.US,D,20200929,000000,7.97957,7.99294,7.91734,7.94869,103566.43013773,0
+SCD.US,D,20200930,000000,7.92394,8.1054,7.92394,8.01064,215995.17440471,0
+SCD.US,D,20201001,000000,8.0977,8.15224,7.95692,8.00211,235477.64408928,0
+SCD.US,D,20201002,000000,7.92394,8.13693,7.90103,8.13693,109073.46035324,0
+SCD.US,D,20201005,000000,8.15224,8.23151,8.13693,8.21447,46207.98802584,0
+SCD.US,D,20201006,000000,8.21447,8.27027,8.0977,8.11301,91247.355215378,0
+SCD.US,D,20201007,000000,8.15224,8.25386,8.08148,8.25386,61805.966415123,0
+SCD.US,D,20201008,000000,8.30153,8.33287,8.24598,8.33287,54993.921708282,0
+SCD.US,D,20201009,000000,8.36412,8.37089,8.24598,8.33287,91203.709245768,0
+SCD.US,D,20201012,000000,8.33287,8.42717,8.32242,8.42717,47211.845326863,0
+SCD.US,D,20201013,000000,8.39611,8.39611,8.31014,8.37182,64121.38510292,0
+SCD.US,D,20201014,000000,8.37182,8.4652,8.36412,8.41122,62206.418186292,0
+SCD.US,D,20201015,000000,8.16845,8.34056,8.07405,8.34056,67823.654475067,0
+SCD.US,D,20201016,000000,8.34056,8.37447,8.27907,8.27907,35985.010793997,0
+SCD.US,D,20201019,000000,8.29383,8.34937,8.08918,8.08918,71603.39544327,0
+SCD.US,D,20201020,000000,8.12071,8.24598,8.12071,8.15224,66445.532984639,0
+SCD.US,D,20201021,000000,8.11301,8.19906,8.11301,8.13693,59576.748517305,0
+SCD.US,D,20201022,000000,8.16845,8.2392,8.11301,8.2392,74530.948854844,0
+SCD.US,D,20201023,000000,8.27027,8.27027,8.18385,8.19237,40735.874586017,0
+SCD.US,D,20201026,000000,8.13693,8.15224,8.01064,8.04216,57056.193772343,0
+SCD.US,D,20201027,000000,8.03475,8.1054,7.99643,8.01889,18182.910939421,0
+SCD.US,D,20201028,000000,7.85346,7.88462,7.68914,7.68914,84046.861379011,0
+SCD.US,D,20201029,000000,7.68108,7.79114,7.6731,7.75165,47372.244265179,0
+SCD.US,D,20201030,000000,7.72039,7.72039,7.61042,7.6183,26736.42983369,0
+SCD.US,D,20201102,000000,7.68108,7.79857,7.66576,7.66576,99759.410438519,0
+SCD.US,D,20201103,000000,7.75165,7.86079,7.73717,7.81414,50939.211131535,0
+SCD.US,D,20201104,000000,7.86172,8.07405,7.86172,8.00211,41107.956476941,0
+SCD.US,D,20201105,000000,8.12831,8.31811,8.12831,8.25386,110717.82225829,0
+SCD.US,D,20201106,000000,8.28503,8.28503,8.19906,8.20767,38753.256416496,0
+SCD.US,D,20201109,000000,8.45897,8.63108,8.4192,8.45191,100146.76841881,0
+SCD.US,D,20201110,000000,8.43514,8.45897,8.31811,8.45191,127001.04237046,0
+SCD.US,D,20201111,000000,8.45191,8.49875,8.42717,8.4652,38351.713496085,0
+SCD.US,D,20201112,000000,8.4652,8.4652,8.36412,8.37182,66138.92004813,0
+SCD.US,D,20201113,000000,8.39611,8.52093,8.39611,8.49077,42222.019851229,0
+SCD.US,D,20201116,000000,8.52972,8.711,8.52972,8.67067,118823.96996405,0
+SCD.US,D,20201117,000000,8.60762,8.72475,8.57619,8.67067,93159.048684285,0
+SCD.US,D,20201118,000000,8.7022,8.84297,8.67783,8.711,89659.733070823,0
+SCD.US,D,20201119,000000,8.59232,8.75591,8.59232,8.73392,106541.99411587,0
+SCD.US,D,20201120,000000,8.71651,8.78981,8.69405,8.69405,32580.625164436,0
+SCD.US,D,20201123,000000,8.74949,8.8338,8.73392,8.79532,46700.09633319,0
+SCD.US,D,20201124,000000,8.88238,8.99327,8.88238,8.95387,40692.228616407,0
+SCD.US,D,20201125,000000,8.93645,8.94561,8.8897,8.9227,26629.497208147,0
+SCD.US,D,20201127,000000,8.99327,9.00059,8.93645,8.94561,10645.251987817,0
+SCD.US,D,20201130,000000,8.90621,8.94561,8.8503,8.89796,78606.391267154,0
+SCD.US,D,20201201,000000,8.98411,9.0785,8.96212,9.04001,53123.691910505,0
+SCD.US,D,20201202,000000,9.03176,9.12525,8.98411,9.10324,53775.108006929,0
+SCD.US,D,20201203,000000,9.11149,9.32137,9.0675,9.17289,48621.610145259,0
+SCD.US,D,20201204,000000,9.18115,9.3067,9.18115,9.29204,54294.495045286,0
+SCD.US,D,20201207,000000,9.26822,9.31587,9.25262,9.29204,48828.928500905,0
+SCD.US,D,20201208,000000,9.28287,9.34703,9.25997,9.29937,63207.002039596,0
+SCD.US,D,20201209,000000,9.32137,9.3452,9.1894,9.23522,74769.910538458,0
+SCD.US,D,20201210,000000,9.18115,9.25262,9.14998,9.18115,91287.727737268,0
+SCD.US,D,20201211,000000,9.14265,9.21323,9.11149,9.18115,70842.864422821,0
+SCD.US,D,20201214,000000,9.25262,9.27462,9.15732,9.18115,87969.542897686,0
+SCD.US,D,20201215,000000,9.20498,9.32137,9.19856,9.27462,105614.51726167,0
+SCD.US,D,20201216,000000,9.29937,9.38555,9.29569,9.38555,77271.915746337,0
+SCD.US,D,20201217,000000,9.4011,9.479,9.4011,9.44052,101768.21618981,0
+SCD.US,D,20201218,000000,9.41664,9.46429,9.38555,9.45606,85562.467673709,0
+SCD.US,D,20201221,000000,9.29204,9.42404,9.24897,9.42404,127668.82570547,0
+SCD.US,D,20201222,000000,9.40017,9.49735,9.24897,9.27921,126912.65928198,0
+SCD.US,D,20201223,000000,9.27188,9.39192,9.25538,9.28836,65869.406185791,0
+SCD.US,D,20201224,000000,9.28836,9.31221,9.27921,9.29753,39402.490214439,0
+SCD.US,D,20201228,000000,9.31221,9.36078,9.27188,9.27188,120710.56700044,0
+SCD.US,D,20201229,000000,9.27188,9.32778,9.25538,9.25538,91599.796419977,0
+SCD.US,D,20201230,000000,9.24897,9.3452,9.2398,9.33695,119922.75724899,0
+SCD.US,D,20201231,000000,9.40933,9.40933,9.28836,9.35161,84845.582622869,0
+SCD.US,D,20210104,000000,9.32778,9.33695,9.10416,9.12708,174278.35665172,0
+SCD.US,D,20210105,000000,9.10416,9.21598,9.09591,9.16832,84250.906286935,0
+SCD.US,D,20210106,000000,9.16832,9.31587,9.09591,9.15182,75976.721598168,0
+SCD.US,D,20210107,000000,9.17473,9.37637,9.16007,9.32778,57379.173947454,0
+SCD.US,D,20210108,000000,9.33695,9.38461,9.29753,9.36814,137483.71312146,0
+SCD.US,D,20210111,000000,9.31221,9.41664,9.28013,9.36078,84302.190301227,0
+SCD.US,D,20210112,000000,9.39285,9.44052,9.35253,9.38461,106591.09583169,0
+SCD.US,D,20210113,000000,9.41664,9.50559,9.36078,9.48087,49636.378938685,0
+SCD.US,D,20210114,000000,9.51197,9.56972,9.46429,9.53762,50964.307564062,0
+SCD.US,D,20210115,000000,9.43227,9.54586,9.42404,9.51197,86235.706754939,0
+SCD.US,D,20210119,000000,9.56056,9.60914,9.48087,9.56972,80969.820521524,0
+SCD.US,D,20210120,000000,9.60178,9.65776,9.56972,9.63202,137814.33134126,0
+SCD.US,D,20210121,000000,9.6412,9.6412,9.52938,9.56972,84022.856095725,0
+SCD.US,D,20210122,000000,9.48911,9.56056,9.4717,9.50559,60080.859466297,0
+SCD.US,D,20210125,000000,9.49735,9.60914,9.4717,9.55231,52886.912525371,0
+SCD.US,D,20210126,000000,9.58532,9.65039,9.5202,9.57796,74515.672765481,0
+SCD.US,D,20210127,000000,9.48087,9.5202,9.37637,9.37637,52081.644386072,0
+SCD.US,D,20210128,000000,9.41664,9.56972,9.33695,9.4497,62022.013964691,0
+SCD.US,D,20210129,000000,9.43227,9.49735,9.32045,9.36814,72024.579050005,0
+SCD.US,D,20210201,000000,9.457,9.59269,9.38461,9.56056,42673.75563669,0
+SCD.US,D,20210202,000000,9.59269,9.70532,9.56056,9.63202,47944.006467067,0
+SCD.US,D,20210203,000000,9.65776,9.65776,9.58532,9.60178,58571.800067042,0
+SCD.US,D,20210204,000000,9.62657,9.68063,9.60178,9.60914,58661.27430474,0
+SCD.US,D,20210205,000000,9.56972,9.7613,9.56972,9.65776,71066.550017071,0
+SCD.US,D,20210208,000000,9.72005,9.77776,9.68063,9.75394,51272.011649811,0
+SCD.US,D,20210209,000000,9.75394,9.96751,9.73556,9.85839,60850.11968067,0
+SCD.US,D,20210210,000000,9.85839,9.93078,9.84193,9.93078,61319.313853975,0
+SCD.US,D,20210211,000000,9.93812,9.93812,9.76857,9.84193,75916.708389954,0
+SCD.US,D,20210212,000000,9.85016,9.88307,9.76857,9.85839,34384.294858559,0
+SCD.US,D,20210216,000000,9.91432,9.97838,9.88964,9.93078,55157.594094318,0
+SCD.US,D,20210217,000000,9.93812,9.94723,9.72914,9.91432,48700.172890555,0
+SCD.US,D,20210218,000000,9.91432,9.97015,9.80344,9.84193,32690.831237701,0
+SCD.US,D,20210219,000000,9.85839,9.93812,9.84193,9.88307,50452.558570387,0
+SCD.US,D,20210222,000000,9.88307,9.93812,9.81803,9.88964,61699.033789579,0
+SCD.US,D,20210223,000000,9.93078,10.1095,9.66685,9.85016,59470.907041001,0
+SCD.US,D,20210224,000000,9.85016,9.98583,9.85016,9.98583,81641.968453513,0
+SCD.US,D,20210225,000000,9.97015,10.0261,9.79431,9.83459,58464.867441496,0
+SCD.US,D,20210226,000000,9.88307,9.90609,9.65039,9.77776,53984.608661056,0
+SCD.US,D,20210301,000000,9.85016,10.0106,9.85016,9.97015,73517.271210659,0
+SCD.US,D,20210302,000000,9.97838,10.0829,9.94723,10.0471,40750.059526141,0
+SCD.US,D,20210303,000000,10.0591,10.0994,9.94723,9.95468,35807.153467837,0
+SCD.US,D,20210304,000000,9.95468,10.0829,9.75394,9.83459,62889.477610685,0
+SCD.US,D,20210305,000000,9.92255,9.97113,9.67326,9.88307,32469.327941932,0
+SCD.US,D,20210308,000000,9.89884,9.9629,9.84193,9.86662,31416.368925096,0
+SCD.US,D,20210309,000000,9.95468,10.0747,9.93812,9.98583,40228.490189304,0
+SCD.US,D,20210310,000000,10.0591,10.1563,9.98583,10.1472,48396.833401768,0
+SCD.US,D,20210311,000000,10.2039,10.2827,10.1636,10.1636,35382.696413383,0
+SCD.US,D,20210312,000000,10.1636,10.2599,10.1398,10.2524,20490.691582536,0
+SCD.US,D,20210315,000000,10.2754,10.3313,10.2433,10.2919,66901.633367061,0
+SCD.US,D,20210316,000000,10.3313,10.3313,10.2599,10.3313,47071.087074873,0
+SCD.US,D,20210317,000000,10.2919,10.3313,9.8052,10.3313,45243.412097464,0
+SCD.US,D,20210318,000000,10.2754,10.3313,9.97015,10.1151,49677.842609814,0
+SCD.US,D,20210319,000000,10.1398,10.1864,10.0664,10.1864,47143.102924729,0
+SCD.US,D,20210322,000000,10.1398,10.3313,10.1398,10.323,87780.774079124,0
+SCD.US,D,20210323,000000,10.2507,10.2781,10.1187,10.1847,66242.579225955,0
+SCD.US,D,20210324,000000,10.2012,10.2589,10.1105,10.2168,43791.092458699,0
+SCD.US,D,20210325,000000,10.2168,10.2168,9.96388,10.1105,72211.165570087,0
+SCD.US,D,20210326,000000,10.1756,10.2662,10.1517,10.2662,40275.409606634,0
+SCD.US,D,20210329,000000,10.2662,10.3404,10.1756,10.2662,48120.772643987,0
+SCD.US,D,20210330,000000,10.3404,10.3404,10.1847,10.2745,44842.960326295,0
+SCD.US,D,20210331,000000,10.3157,10.4138,10.3002,10.4074,60366.740567241,0
+SCD.US,D,20210401,000000,10.4962,10.5119,10.3982,10.4788,75667.926363179,0
+SCD.US,D,20210405,000000,10.5458,10.6181,10.4605,10.6181,82768.034469444,0
+SCD.US,D,20210406,000000,10.6676,10.6933,10.554,10.6099,64883.00727261,0
+SCD.US,D,20210407,000000,10.6099,11.0196,10.5458,10.554,93136.13455024,0
+SCD.US,D,20210408,000000,10.6263,10.7162,10.5861,10.6842,67870.573892397,0
+SCD.US,D,20210409,000000,10.7428,10.7923,10.5861,10.7162,59856.082722808,0
+SCD.US,D,20210412,000000,10.7501,10.7987,10.6521,10.6842,58881.68645127,0
+SCD.US,D,20210413,000000,10.7337,10.8069,10.6603,10.7648,82377.403041438,0
+SCD.US,D,20210414,000000,10.8326,10.8822,10.6842,10.8234,100641.05902464,0
+SCD.US,D,20210415,000000,10.8822,10.9709,10.752,10.8565,114448.46151067,0
+SCD.US,D,20210416,000000,10.8822,10.9361,10.8142,10.9059,71303.329402205,0
+SCD.US,D,20210419,000000,10.9133,10.9223,10.8142,10.8326,83337.614372852,0
+SCD.US,D,20210420,000000,10.8638,10.8638,10.7162,10.7584,53224.077640606,0
+SCD.US,D,20210421,000000,10.7648,10.8967,10.7501,10.8638,53499.047249148,0
+SCD.US,D,20210422,000000,11.0902,11.1149,10.9893,11.0232,87004.966969312,0
+SCD.US,D,20210423,000000,11.0489,11.1579,11.0077,11.1076,48866.027575072,0
+SCD.US,D,20210426,000000,11.1076,11.2587,11.0361,11.1736,68912.621416831,0
+SCD.US,D,20210427,000000,11.1909,11.2323,11.1231,11.1644,36444.38462414,0
+SCD.US,D,20210428,000000,11.1991,11.2587,11.1644,11.2496,41390.564130163,0
+SCD.US,D,20210429,000000,11.2817,11.323,11.1736,11.3,57495.926916161,0
+SCD.US,D,20210430,000000,11.3155,11.3155,11.1909,11.2323,34994.247283855,0
+SCD.US,D,20210503,000000,11.2587,11.3155,11.2084,11.2817,46880.135957829,0
+SCD.US,D,20210504,000000,11.2587,11.3155,11.1946,11.2496,67479.94246439,0
+SCD.US,D,20210505,000000,11.3155,11.3504,11.2587,11.2817,45447.457005389,0
+SCD.US,D,20210506,000000,11.323,11.323,11.1818,11.2908,57902.925582772,0
+SCD.US,D,20210507,000000,11.3155,11.4236,11.2405,11.3734,48489.58108719,0
+SCD.US,D,20210510,000000,11.4329,11.5291,11.3651,11.3917,80855.249851297,0
+SCD.US,D,20210511,000000,11.3,11.3,10.873,11.1314,125397.05298729,0
+SCD.US,D,20210512,000000,11.0993,11.2084,10.8884,10.9233,52336.973308288,0
+SCD.US,D,20210513,000000,10.9069,11.081,10.9069,11.015,63744.938615036,0
+SCD.US,D,20210514,000000,11.1488,11.2826,11.1488,11.2323,59203.575477142,0
+SCD.US,D,20210517,000000,11.2323,11.332,11.1736,11.332,34175.885353672,0
+SCD.US,D,20210518,000000,11.3999,11.3999,11.3,11.3155,54510.542594855,0
+SCD.US,D,20210519,000000,11.3,11.3155,11.1377,11.3,51825.224314614,0
+SCD.US,D,20210520,000000,11.5291,11.6821,11.5117,11.6739,41113.412223142,0
+SCD.US,D,20210521,000000,11.717,11.8021,11.3751,11.6996,45249.958992905,0
+SCD.US,D,20210524,000000,11.7335,11.8958,11.7335,11.8701,67015.112888047,0
+SCD.US,D,20210525,000000,11.9122,11.9297,11.8362,11.8444,66662.671683447,0
+SCD.US,D,20210526,000000,11.8537,11.9205,11.8316,11.9049,31898.656889284,0
+SCD.US,D,20210527,000000,11.9205,11.9562,11.827,11.8444,33611.761196466,0
+SCD.US,D,20210528,000000,11.9297,11.9983,11.9297,11.9983,34112.598697738,0
+SCD.US,D,20210601,000000,12.0744,12.134,12.0057,12.0827,74739.358359732,0
+SCD.US,D,20210602,000000,12.0918,12.1853,12.0744,12.1514,52869.454137527,0
+SCD.US,D,20210603,000000,12.1514,12.1597,12.0498,12.0918,41832.479572463,0
+SCD.US,D,20210604,000000,12.1431,12.2541,12.0918,12.2541,76377.173369337,0
+SCD.US,D,20210607,000000,12.2623,12.3558,12.2367,12.3044,65420.943848051,0
+SCD.US,D,20210608,000000,12.3805,12.5437,12.3412,12.5345,70800.309602452,0
+SCD.US,D,20210609,000000,12.6197,12.6197,12.4979,12.5602,66074.542242956,0
+SCD.US,D,20210610,000000,12.6464,12.6464,12.5217,12.6197,35400.154801225,0
+SCD.US,D,20210611,000000,12.6197,12.7306,12.6197,12.6619,96261.185974297,0
+SCD.US,D,20210614,000000,12.7306,12.7818,12.3301,12.6105,89333.47944799,0
+SCD.US,D,20210615,000000,12.5949,12.6454,12.5602,12.5857,41304.363340184,0
+SCD.US,D,20210616,000000,12.6464,12.6619,12.5602,12.5767,64476.008605999,0
+SCD.US,D,20210617,000000,12.5949,12.6464,12.4364,12.4924,53439.034040934,0
+SCD.US,D,20210618,000000,12.4666,12.4666,12.134,12.1935,85646.486165207,0
+SCD.US,D,20210621,000000,12.2275,12.4584,12.2275,12.3896,69541.123379211,0
+SCD.US,D,20210622,000000,12.4327,12.6326,12.2421,12.3034,52141.657594285,0
+SCD.US,D,20210623,000000,12.3034,12.6711,12.2421,12.2687,71007.627958099,0
+SCD.US,D,20210624,000000,12.2687,12.4904,12.2659,12.4419,57515.567602485,0
+SCD.US,D,20210625,000000,12.4758,12.4758,12.3291,12.3989,40500.186350124,0
+SCD.US,D,20210628,000000,12.3732,12.4419,12.2769,12.3896,75847.96598782,0
+SCD.US,D,20210629,000000,12.4419,12.5115,12.364,12.4593,50141.581036917,0
+SCD.US,D,20210630,000000,12.4327,12.528,12.3896,12.5115,105821.83561731,0
+SCD.US,D,20210701,000000,12.5986,12.6151,12.4244,12.4511,56592.455345237,0
+SCD.US,D,20210702,000000,12.5115,12.6849,12.4419,12.6803,82167.902387311,0
+SCD.US,D,20210706,000000,12.7104,12.7627,12.4685,12.528,109699.78001714,0
+SCD.US,D,20210707,000000,12.5986,12.6326,12.528,12.5896,52981.842509273,0
+SCD.US,D,20210708,000000,12.4758,12.5033,12.2421,12.4419,71893.641141176,0
+SCD.US,D,20210709,000000,12.4942,12.694,12.4071,12.6243,46713.190124073,0
+SCD.US,D,20210712,000000,12.6674,12.7535,12.5556,12.5638,85316.959094654,0
+SCD.US,D,20210713,000000,12.5896,12.7371,12.5896,12.6418,43792.18360794,0
+SCD.US,D,20210714,000000,12.6766,12.694,12.4419,12.528,127338.20748569,0
+SCD.US,D,20210715,000000,12.4942,12.528,12.364,12.4162,79193.429558406,0
+SCD.US,D,20210716,000000,12.4419,12.4419,12.2943,12.3209,43433.1955079,0
+SCD.US,D,20210719,000000,12.2338,12.2943,11.8435,12.0433,131514.03562809,0
+SCD.US,D,20210720,000000,12.0515,12.3044,12.0479,12.2687,45546.751586251,0
+SCD.US,D,20210721,000000,12.3291,12.4942,12.3228,12.4162,131781.36719195,0
+SCD.US,D,20210722,000000,12.485,12.5033,12.1817,12.3896,50060.83599314,0
+SCD.US,D,20210723,000000,12.3548,12.4511,12.3548,12.4244,93308.536130198,0
+SCD.US,D,20210726,000000,12.4244,12.4758,12.3291,12.3989,55789.36950442,0
+SCD.US,D,20210727,000000,12.3732,12.3896,12.2338,12.3117,31267.972628424,0
+SCD.US,D,20210728,000000,12.364,12.3989,12.2769,12.3896,60678.809249951,0
+SCD.US,D,20210729,000000,12.4071,12.4942,12.3805,12.4327,41940.503347247,0
+SCD.US,D,20210730,000000,12.4327,12.4685,12.3117,12.3732,70691.194678428,0
+SCD.US,D,20210802,000000,12.4511,12.485,12.364,12.3896,32627.544581766,0
+SCD.US,D,20210803,000000,12.4419,12.4511,12.3209,12.4162,57946.571552382,0
+SCD.US,D,20210804,000000,12.3732,12.4071,12.3117,12.3373,100606.14224895,0
+SCD.US,D,20210805,000000,12.3291,12.3732,12.2943,12.364,29549.412575039,0
+SCD.US,D,20210806,000000,12.3896,12.4162,12.3373,12.3989,36383.280266684,0
+SCD.US,D,20210809,000000,12.3989,12.5804,12.3668,12.5638,90484.641896448,0
+SCD.US,D,20210810,000000,12.5804,12.5804,12.4511,12.485,64447.638725752,0
+SCD.US,D,20210811,000000,12.5896,12.6069,12.5547,12.5986,45352.527021488,0
+SCD.US,D,20210812,000000,12.6069,12.6151,12.5547,12.5638,42585.37254823,0
+SCD.US,D,20210813,000000,12.5896,12.6418,12.5721,12.5896,32647.185268091,0
+SCD.US,D,20210816,000000,12.5464,12.5941,12.4593,12.5115,101616.54644541,0
+SCD.US,D,20210817,000000,12.5033,12.5107,12.3989,12.4244,44014.77805295,0
+SCD.US,D,20210818,000000,12.3989,12.6151,12.2769,12.2852,65121.968956223,0
+SCD.US,D,20210819,000000,12.199,12.2421,12.1643,12.1643,97830.258581769,0
+SCD.US,D,20210820,000000,12.1386,12.2852,12.1386,12.2074,63933.707433599,0
+SCD.US,D,20210823,000000,12.3117,12.3896,12.2943,12.3732,81523.033186327,0
+SCD.US,D,20210824,000000,12.4162,12.4933,12.3896,12.4685,50780.994491702,0
+SCD.US,D,20210825,000000,12.5033,12.5547,12.485,12.528,57564.669318296,0
+SCD.US,D,20210826,000000,12.5547,12.5547,12.4327,12.485,33319.333200082,0
+SCD.US,D,20210827,000000,12.5464,12.6766,12.4685,12.6582,38946.389832018,0
+SCD.US,D,20210830,000000,12.7022,12.7022,12.6243,12.6243,28909.999120256,0
+SCD.US,D,20210831,000000,12.6582,12.6849,12.6326,12.6509,45582.759511179,0
+SCD.US,D,20210901,000000,12.6326,12.7535,12.6243,12.7104,40113.919519078,0
+SCD.US,D,20210902,000000,12.7719,12.8673,12.7719,12.7975,39942.609088361,0
+SCD.US,D,20210903,000000,12.7893,12.8324,12.7893,12.8149,15128.784215978,0
+SCD.US,D,20210907,000000,12.8149,12.8249,12.7196,12.7371,30387.415191547,0
+SCD.US,D,20210908,000000,12.7104,12.7104,12.6509,12.6509,25739.119428108,0
+SCD.US,D,20210909,000000,12.6582,12.7279,12.5804,12.6509,35801.697721636,0
+SCD.US,D,20210910,000000,12.7627,12.7627,12.6142,12.6142,29844.022869905,0
+SCD.US,D,20210913,000000,12.694,12.694,12.6023,12.6069,36875.388574035,0
+SCD.US,D,20210914,000000,12.6509,12.7371,12.4942,12.5373,26591.306984738,0
+SCD.US,D,20210915,000000,12.5804,12.6849,12.5758,12.6849,30349.224968138,0
+SCD.US,D,20210916,000000,12.6849,12.7022,12.5373,12.5638,59700.048381453,0
+SCD.US,D,20210917,000000,12.5804,12.6509,12.1734,12.3989,44371.583854508,0
+SCD.US,D,20210920,000000,12.2338,12.4887,11.9727,12.0515,79293.815288509,0
+SCD.US,D,20210921,000000,12.1294,12.2247,11.9855,12.1212,47004.526971218,0
+SCD.US,D,20210922,000000,12.2358,12.3064,12.069,12.2623,33137.11127696,0
+SCD.US,D,20210923,000000,12.289,12.7224,12.2458,12.4392,38843.821803435,0
+SCD.US,D,20210924,000000,12.4392,12.4704,12.2797,12.2797,40367.066142815,0
+SCD.US,D,20210927,000000,12.289,12.4529,12.289,12.3511,34849.124434903,0
+SCD.US,D,20210928,000000,12.2797,12.2843,12.068,12.1121,41058.85476113,0
+SCD.US,D,20210929,000000,12.1734,12.2183,12.1121,12.1294,23638.65714064,0
+SCD.US,D,20210930,000000,12.2358,12.245,12.0854,12.1651,70356.211861673,0
+SCD.US,D,20211001,000000,12.2715,12.2715,12.1559,12.245,93592.234932661,0
+SCD.US,D,20211004,000000,12.245,12.2715,12.1121,12.1651,95621.772519515,0
+SCD.US,D,20211005,000000,12.2541,12.3265,12.2009,12.289,40601.663229467,0
+SCD.US,D,20211006,000000,12.2623,12.3419,12.0946,12.1917,46977.248240212,0
+SCD.US,D,20211007,000000,12.289,12.4658,12.289,12.3511,59373.79475862,0
+SCD.US,D,20211008,000000,12.386,12.4832,12.386,12.4392,19005.637466564,0
+SCD.US,D,20211011,000000,12.5015,12.6865,12.4392,12.5015,50785.359088661,0
+SCD.US,D,20211012,000000,12.5721,12.5986,12.43,12.4484,24302.075878707,0
+SCD.US,D,20211013,000000,12.4924,12.5896,12.4566,12.5537,45188.854635451,0
+SCD.US,D,20211014,000000,12.6774,12.7489,12.616,12.7132,46700.09633319,0
+SCD.US,D,20211015,000000,12.8196,12.837,12.704,12.704,34792.384674411,0
+SCD.US,D,20211018,000000,12.704,12.8196,12.704,12.7664,35742.775662663,0
+SCD.US,D,20211019,000000,12.8462,12.8462,12.7664,12.8196,62774.906940458,0
+SCD.US,D,20211020,000000,12.8635,12.9286,12.8012,12.8992,40113.919519078,0
+SCD.US,D,20211021,000000,12.9258,12.9872,12.8635,12.9258,32176.899945547,0
+SCD.US,D,20211022,000000,12.9514,13.0312,12.9277,13.0138,25400.863163633,0
+SCD.US,D,20211025,000000,13.067,13.1202,13.0138,13.1017,77230.452075208,0
+SCD.US,D,20211026,000000,13.111,13.1907,13.111,13.1376,61086.899065802,0
+SCD.US,D,20211027,000000,13.1641,13.1907,12.9166,12.9341,67844.386310632,0
+SCD.US,D,20211028,000000,12.9606,13.0935,12.9606,13.0935,40280.865352836,0
+SCD.US,D,20211029,000000,13.0761,13.1294,12.9432,13.0312,48735.089666244,0
+SCD.US,D,20211101,000000,13.0312,13.0843,12.9872,13.067,41366.558846878,0
+SCD.US,D,20211102,000000,13.0843,13.1202,13.0403,13.0495,47828.344647601,0
+SCD.US,D,20211103,000000,13.067,13.1549,13.0578,13.1376,31956.487799017,0
+SCD.US,D,20211104,000000,13.1467,13.1641,13.0843,13.1017,39490.8733029,0
+SCD.US,D,20211105,000000,13.1816,13.2172,13.067,13.1467,57432.640260226,0
+SCD.US,D,20211108,000000,13.1549,13.2036,13.1376,13.1733,36725.901128123,0
+SCD.US,D,20211109,000000,13.2346,13.2346,13.1294,13.2081,50820.275864349,0
+SCD.US,D,20211110,000000,13.1733,13.2795,13.1549,13.2081,67330.455018478,0
+SCD.US,D,20211111,000000,13.2172,13.2612,12.9965,13.1733,43480.11492523,0
+SCD.US,D,20211112,000000,13.2081,13.297,13.1733,13.2172,23390.966263104,0
+SCD.US,D,20211115,000000,13.2878,13.3144,13.1907,13.2172,35383.787562622,0
+SCD.US,D,20211116,000000,13.2438,13.3052,13.2081,13.2172,52234.405279705,0
+SCD.US,D,20211117,000000,13.2438,13.3318,13.0578,13.1467,75037.242102318,0
+SCD.US,D,20211118,000000,13.1549,13.1549,13.0495,13.0935,62122.399694793,0
+SCD.US,D,20211119,000000,13.0935,13.0935,12.979,13.0403,44094.431947487,0
+SCD.US,D,20211122,000000,13.0403,13.2612,13.0312,13.1202,54035.892675348,0
+SCD.US,D,20211123,000000,13.1549,13.1549,13.0797,13.1294,65381.662475402,0
+SCD.US,D,20211124,000000,13.067,13.1816,13.0523,13.1641,34917.866837038,0
+SCD.US,D,20211126,000000,12.9965,13.1017,12.6519,12.793,98998.87941807,0
+SCD.US,D,20211129,000000,12.8196,12.9258,12.7802,12.8544,34198.799487718,0
+SCD.US,D,20211130,000000,12.7489,12.8855,12.616,12.616,63421.958439923,0
+SCD.US,D,20211201,000000,12.7306,12.9258,12.4924,12.5189,49809.871667883,0
+SCD.US,D,20211202,000000,12.5097,12.616,12.3238,12.616,48811.470113061,0
+SCD.US,D,20211203,000000,12.6601,12.6601,12.3328,12.4218,36686.619755473,0
+SCD.US,D,20211206,000000,12.4832,12.6949,12.4658,12.6427,77250.092761532,0
+SCD.US,D,20211207,000000,12.8462,12.979,12.7884,12.8635,67326.090421516,0
+SCD.US,D,20211208,000000,12.9432,13.0047,12.8946,12.9029,50019.37232201,0
+SCD.US,D,20211209,000000,12.9075,12.9258,12.7664,12.8242,63322.663859061,0
+SCD.US,D,20211210,000000,12.8726,12.9258,12.7489,12.8278,49127.903392731,0
+SCD.US,D,20211213,000000,12.8635,12.9166,12.7664,12.7664,38386.630271773,0
+SCD.US,D,20211214,000000,12.6865,12.6865,12.6042,12.6601,29288.62790662,0
+SCD.US,D,20211215,000000,12.6601,12.9258,12.5804,12.9258,32921.063727391,0
+SCD.US,D,20211216,000000,13.023,13.067,12.8809,12.9698,28637.211810195,0
+SCD.US,D,20211217,000000,12.9514,12.9955,12.7306,12.7838,26212.678198374,0
+SCD.US,D,20211220,000000,12.704,12.7224,12.5721,12.6865,39729.834986512,0
+SCD.US,D,20211221,000000,12.8012,13.0843,12.793,12.9258,30390.688639266,0
+SCD.US,D,20211222,000000,12.9258,13.0789,12.8719,12.9616,30278.300267523,0
+SCD.US,D,20211223,000000,13.0872,13.242,12.989,13.1146,26125.386259155,0
+SCD.US,D,20211227,000000,13.1953,13.3575,13.1503,13.2227,21360.337527011,0
+SCD.US,D,20211228,000000,13.3124,13.4473,12.9277,13.2851,37171.090018142,0
+SCD.US,D,20211229,000000,13.2943,13.4116,13.2135,13.2677,47088.545462715,0
+SCD.US,D,20211230,000000,13.2769,13.5647,13.1779,13.4922,69179.95298069,0
+SCD.US,D,20211231,000000,13.5829,13.8973,13.4546,13.6819,73121.184036449,0
+SCD.US,D,20220103,000000,13.6819,13.7177,12.5748,13.6186,73224.843214274,0
+SCD.US,D,20220104,000000,13.636,13.7533,13.5555,13.636,66203.297853304,0
+SCD.US,D,20220105,000000,13.5911,13.6003,13.2943,13.3035,48629.24818994,0
+SCD.US,D,20220106,000000,13.2943,13.4747,13.2769,13.3758,35752.596005824,0
+SCD.US,D,20220107,000000,13.4656,13.5014,13.3391,13.4656,46971.792494009,0
+SCD.US,D,20220110,000000,13.4656,13.7268,13.0513,13.3483,66826.344069484,0
+SCD.US,D,20220111,000000,13.3933,13.6095,13.3309,13.5197,70093.244894774,0
+SCD.US,D,20220112,000000,13.5738,13.6901,13.4922,13.5197,24340.266102116,0
+SCD.US,D,20220113,000000,13.6003,13.7086,13.4207,13.4207,23291.671682242,0
+SCD.US,D,20220114,000000,13.3483,13.4025,13.132,13.3035,133471.55736508,0
+SCD.US,D,20220118,000000,13.1862,13.3391,13.1054,13.1503,67119.863215109,0
+SCD.US,D,20220119,000000,13.1862,13.2769,13.1146,13.2309,52568.29694722,0
+SCD.US,D,20220120,000000,13.1862,13.2677,12.9616,13.0331,40430.352798749,0
+SCD.US,D,20220121,000000,12.9616,12.979,12.5052,12.5566,100275.52402915,0
+SCD.US,D,20220124,000000,12.2055,12.4126,11.7014,12.3942,156547.18149776,0
+SCD.US,D,20220125,000000,12.1605,12.5968,12.0974,12.3851,87491.619530459,0
+SCD.US,D,20220126,000000,12.4933,12.835,12.4126,12.5025,59156.656059811,0
+SCD.US,D,20220127,000000,12.6197,12.8268,12.43,12.5566,38990.035801628,0
+SCD.US,D,20220128,000000,12.5748,12.6911,12.376,12.6911,40662.767586921,0
+SCD.US,D,20220131,000000,12.6911,12.979,12.6911,12.9258,23240.38766795,0
+SCD.US,D,20220201,000000,13.0064,13.0963,12.9258,13.0963,80305.310634215,0
+SCD.US,D,20220202,000000,13.2135,13.3216,13.1595,13.3124,45682.054092043,0
+SCD.US,D,20220203,000000,13.2227,13.2402,13.0605,13.132,66673.583175849,0
+SCD.US,D,20220204,000000,13.1146,13.2769,12.9882,13.1595,65862.859290349,0
+SCD.US,D,20220207,000000,13.132,13.1779,12.9882,13.0249,42100.902285562,0
+SCD.US,D,20220208,000000,12.979,13.1054,12.8983,13.0423,60383.107805845,0
+SCD.US,D,20220209,000000,13.1412,13.3309,13.1146,13.3216,58631.813275254,0
+SCD.US,D,20220210,000000,13.2135,13.2494,12.9616,13.0249,59577.839666546,0
+SCD.US,D,20220211,000000,13.0789,13.1595,12.7453,12.8442,79879.762430519,0
+SCD.US,D,20220214,000000,12.7545,13.0156,12.5207,12.6737,55418.378762737,0
+SCD.US,D,20220215,000000,12.7811,12.9075,12.7545,12.8534,54680.761876331,0
+SCD.US,D,20220216,000000,12.8177,13.1238,12.7901,12.9616,54374.148939823,0
+SCD.US,D,20220217,000000,12.9616,13.0056,12.682,12.7269,30920.987170025,0
+SCD.US,D,20220218,000000,12.7637,12.8442,12.6151,12.7545,43325.171733117,0
+SCD.US,D,20220222,000000,12.7269,12.7269,12.3677,12.4575,41732.093842361,0
+SCD.US,D,20220223,000000,12.5748,12.5748,12.2952,12.3586,54868.439545653,0
+SCD.US,D,20220224,000000,12.2055,12.3631,11.9415,12.3586,55345.27176364,0
+SCD.US,D,20220225,000000,12.3942,12.7727,12.3942,12.7187,50007.369680368,0
+SCD.US,D,20220228,000000,12.6911,12.8627,12.6197,12.8627,21336.332243724,0
+SCD.US,D,20220301,000000,12.835,12.9166,12.5922,12.7269,31860.466665875,0
+SCD.US,D,20220302,000000,12.7727,13.0513,12.7727,13.0156,53500.138398388,0
+SCD.US,D,20220303,000000,13.0963,13.1412,12.9075,12.9341,28204.025561819,0
+SCD.US,D,20220304,000000,12.9341,12.9341,12.7939,12.8627,15636.168612692,0
+SCD.US,D,20220307,000000,12.9258,12.9258,12.5115,12.5748,34890.588106032,0
+SCD.US,D,20220308,000000,12.5115,12.7049,12.431,12.6105,36286.167984303,0
+SCD.US,D,20220309,000000,12.7269,12.8442,12.6289,12.7003,32122.342483533,0
+SCD.US,D,20220310,000000,12.6197,12.7003,12.4034,12.6372,22824.659807418,0
+SCD.US,D,20220311,000000,12.7727,12.7947,12.5427,12.5748,21124.649291117,0
+SCD.US,D,20220314,000000,12.6014,12.6555,12.0167,12.1514,64198.856698978,0
+SCD.US,D,20220315,000000,12.1422,12.3677,11.9983,12.3494,32832.680638933,0
+SCD.US,D,20220316,000000,12.4575,12.7187,12.3494,12.7096,52671.956125042,0
+SCD.US,D,20220317,000000,12.6464,12.9341,12.6197,12.9075,48268.07779142,0
+SCD.US,D,20220318,000000,12.9075,13.0605,12.7545,13.0064,49575.274581232,0
+SCD.US,D,20220321,000000,13.0064,13.1862,12.835,12.9524,50096.843918067,0
+SCD.US,D,20220322,000000,13.0331,13.1503,13.0064,13.1054,54753.868875428,0
+SCD.US,D,20220323,000000,13.1054,13.1054,12.8887,12.8946,74909.57764121,0
+SCD.US,D,20220324,000000,12.9497,13.1421,12.9038,13.1238,48263.713194458,0
+SCD.US,D,20220325,000000,13.0963,13.1595,13.0321,13.1054,25949.711231476,0
+SCD.US,D,20220328,000000,13.1238,13.2338,12.9962,13.1878,47407.161040868,0
+SCD.US,D,20220329,000000,13.2887,13.472,13.2749,13.4262,55276.529361505,0
+SCD.US,D,20220330,000000,13.4537,13.5178,13.3536,13.417,40231.763637025,0
+SCD.US,D,20220331,000000,13.362,13.5178,13.2887,13.3987,78233.218226992,0
+SCD.US,D,20220401,000000,13.5086,13.5752,13.3529,13.5086,49459.612761766,0
+SCD.US,D,20220404,000000,13.6003,13.6462,13.4537,13.5637,58629.630976774,0
+SCD.US,D,20220405,000000,13.5637,13.6554,13.2155,13.2429,74218.880172135,0
+SCD.US,D,20220406,000000,13.2429,13.2429,12.9588,13.1054,39509.422839984,0
+SCD.US,D,20220407,000000,13.1054,13.2063,12.9863,13.1696,35118.638297243,0
+SCD.US,D,20220408,000000,13.0687,13.207,13.0619,13.1054,16374.876648338,0
+SCD.US,D,20220411,000000,13.1054,13.1054,12.9405,12.9772,37462.426865286,0
+SCD.US,D,20220412,000000,13.0687,13.1971,12.8305,12.9405,93754.816169457,0
+SCD.US,D,20220413,000000,12.9405,13.2155,12.9221,13.1696,62382.093213971,0
+SCD.US,D,20220414,000000,13.1878,13.1878,12.9588,12.9588,52490.825351163,0
+SCD.US,D,20220418,000000,12.9313,13.0963,12.8946,12.9679,64910.286003616,0
+SCD.US,D,20220419,000000,13.0047,13.2704,12.9863,13.1696,79254.533915859,0
+SCD.US,D,20220420,000000,13.2979,13.582,13.2043,13.3072,64987.757599674,0
+SCD.US,D,20220421,000000,13.4812,13.5197,13.0776,13.1513,69311.982038759,0
+SCD.US,D,20220422,000000,13.1238,13.2063,12.913,12.9588,45751.887643418,0
+SCD.US,D,20220425,000000,12.9313,12.9313,12.3814,12.638,82585.812546324,0
+SCD.US,D,20220426,000000,12.528,12.6931,12.3449,12.3449,34669.084810262,0
+SCD.US,D,20220427,000000,12.3722,12.5739,12.3449,12.3631,50672.970716917,0
+SCD.US,D,20220428,000000,12.7297,12.7297,12.3905,12.7114,49759.678802832,0
+SCD.US,D,20220429,000000,12.6105,12.6931,12.134,12.189,55510.035298916,0
+SCD.US,D,20220502,000000,12.1157,12.4089,11.9598,12.2532,76899.833855414,0
+SCD.US,D,20220503,000000,12.3631,12.5189,12.2842,12.4914,37216.918286232,0
+SCD.US,D,20220504,000000,12.528,12.9267,12.4593,12.8396,104247.30726364,0
+SCD.US,D,20220505,000000,12.7939,12.7939,12.244,12.4181,53225.168789847,0
+SCD.US,D,20220506,000000,12.354,12.5463,12.2074,12.4274,35524.545814615,0
+SCD.US,D,20220509,000000,12.2256,12.3357,11.9786,12.1981,29813.470691177,0
+SCD.US,D,20220510,000000,12.2532,12.2532,11.9232,12.0698,35034.619805744,0
+SCD.US,D,20220511,000000,12.0698,12.3722,11.8316,11.8316,75761.76519784,0
+SCD.US,D,20220512,000000,11.7583,11.8408,11.355,11.5384,51256.735560447,0
+SCD.US,D,20220513,000000,11.5933,12.0194,11.5933,11.9323,44825.501938451,0
+SCD.US,D,20220516,000000,12.0835,12.2074,11.9598,12.0423,32998.535323449,0
+SCD.US,D,20220517,000000,12.2989,12.4914,12.189,12.4181,41417.84286117,0
+SCD.US,D,20220518,000000,12.4274,12.4274,11.8774,11.9598,28223.666248143,0
+SCD.US,D,20220519,000000,11.8224,12.1386,11.8041,12.0057,35949.002869069,0
+SCD.US,D,20220520,000000,12.0882,12.2164,11.7124,11.8498,60404.93079065,0
+SCD.US,D,20220523,000000,11.9875,12.244,11.8539,12.1615,50066.291739341,0
+SCD.US,D,20220524,000000,12.1065,12.1752,12.0423,12.0974,23844.884347044,0
+SCD.US,D,20220525,000000,12.0974,12.3173,12.0974,12.2806,34174.794204433,0
+SCD.US,D,20220526,000000,12.3265,12.6931,12.3265,12.4914,29929.132510644,0
+SCD.US,D,20220527,000000,12.6564,12.7848,12.6564,12.7114,18147.994163732,0
+SCD.US,D,20220531,000000,12.6931,12.7664,12.6105,12.6564,50204.867692852,0
+SCD.US,D,20220601,000000,12.7114,12.8764,12.6473,12.8764,45280.511171633,0
+SCD.US,D,20220602,000000,12.7756,13.0687,12.7256,12.9863,42614.833577717,0
+SCD.US,D,20220603,000000,12.9405,13.0596,12.7388,12.8305,26428.725747943,0
+SCD.US,D,20220606,000000,12.9405,12.9909,12.7479,12.8031,27790.479999766,0
+SCD.US,D,20220607,000000,12.8031,12.9679,12.7357,12.9313,39621.811211728,0
+SCD.US,D,20220608,000000,12.8855,12.9955,12.7297,12.8946,23287.307085281,0
+SCD.US,D,20220609,000000,12.8396,12.9772,12.4181,12.6564,36797.916977979,0
+SCD.US,D,20220610,000000,12.5922,12.6564,12.2042,12.4181,15225.89649836,0
+SCD.US,D,20220613,000000,12.0607,12.2217,11.6913,11.7307,40828.622271439,0
+SCD.US,D,20220614,000000,11.7857,11.8958,11.4559,11.5933,70231.820848284,0
+SCD.US,D,20220615,000000,11.6941,11.8316,11.3825,11.6299,64854.637392364,0
+SCD.US,D,20220616,000000,11.3366,11.5291,10.8234,10.8326,51671.372271739,0
+SCD.US,D,20220617,000000,10.8509,10.9884,10.7318,10.9243,32724.656864148,0
+SCD.US,D,20220621,000000,11.0251,11.7216,11.0251,11.2176,44670.558746337,0
+SCD.US,D,20220622,000000,11.2082,11.4048,11.1239,11.2176,42695.353971594,0
+SCD.US,D,20220623,000000,11.3111,11.3111,10.9834,11.2737,30859.028791065,0
+SCD.US,D,20220624,000000,11.3393,11.6483,11.3393,11.6107,45152.755779804,0
+SCD.US,D,20220627,000000,11.6389,11.8074,11.5827,11.7232,23005.16834014,0
+SCD.US,D,20220628,000000,11.8918,12.0041,11.5827,11.6014,54703.622520712,0
+SCD.US,D,20220629,000000,11.6764,11.7138,11.4704,11.5827,55116.927388064,0
+SCD.US,D,20220630,000000,11.461,11.6295,11.3406,11.5359,63913.806438142,0
+SCD.US,D,20220701,000000,11.6577,11.9504,11.4517,11.6857,39856.686433036,0
+SCD.US,D,20220705,000000,11.6577,11.7325,11.2737,11.7138,56374.997501089,0
+SCD.US,D,20220706,000000,11.7138,11.7138,11.3767,11.4984,51923.693399994,0
+SCD.US,D,20220707,000000,11.5546,11.8168,11.4517,11.6764,47638.992811319,0
+SCD.US,D,20220708,000000,11.6857,11.9648,11.652,11.7794,24412.754425851,0
+SCD.US,D,20220711,000000,11.7606,11.8121,11.6588,11.7794,39718.918143919,0
+SCD.US,D,20220712,000000,11.7512,11.8918,11.5452,11.6764,47979.675634796,0
+SCD.US,D,20220713,000000,11.5078,11.6857,11.4517,11.6483,51854.275269818,0
+SCD.US,D,20220714,000000,11.6295,11.6483,11.2924,11.5452,42198.747348032,0
+SCD.US,D,20220715,000000,11.7045,11.7972,11.605,11.77,25948.497059578,0
+SCD.US,D,20220718,000000,11.8635,11.9479,11.7232,11.7325,29006.098700998,0
+SCD.US,D,20220719,000000,11.8355,12.079,11.7063,12.0602,39156.097303881,0
+SCD.US,D,20220720,000000,12.0602,12.1999,12.001,12.0883,21599.718196896,0
+SCD.US,D,20220721,000000,12.1258,12.1913,11.8543,12.1913,27330.451835686,0
+SCD.US,D,20220722,000000,12.1913,12.3412,11.9011,12.0508,60476.007037608,0
+SCD.US,D,20220725,000000,12.0696,12.3224,11.9759,12.0508,26965.205673841,0
+SCD.US,D,20220726,000000,12.0508,12.1913,11.9245,12.0041,42669.722661991,0
+SCD.US,D,20220727,000000,12.0883,12.3224,12.0275,12.2662,45640.8186335,0
+SCD.US,D,20220728,000000,12.2849,12.4535,12.2007,12.4068,29946.981357684,0
+SCD.US,D,20220729,000000,12.4535,12.6314,12.4535,12.5566,66028.389480409,0
+SCD.US,D,20220801,000000,12.4254,12.7344,12.4254,12.5566,98015.195894017,0
+SCD.US,D,20220802,000000,12.5191,12.7344,12.4629,12.5097,44172.358187481,0
+SCD.US,D,20220803,000000,12.5377,12.6876,12.5191,12.6221,46506.943303842,0
+SCD.US,D,20220804,000000,12.6033,12.6782,12.5377,12.5377,32527.199857743,0
+SCD.US,D,20220805,000000,12.4442,12.5471,12.3974,12.4816,19282.22062027,0
+SCD.US,D,20220808,000000,12.5191,12.7063,12.4722,12.5191,33172.254482758,0
+SCD.US,D,20220809,000000,12.5471,12.594,12.4723,12.4909,33651.773566585,0
+SCD.US,D,20220810,000000,12.6876,12.8461,12.6361,12.8234,29297.654847735,0
+SCD.US,D,20220811,000000,12.9123,13.0736,12.8749,12.9778,37966.377349797,0
+SCD.US,D,20220812,000000,12.8655,13.1089,12.8655,12.931,43977.98742299,0
+SCD.US,D,20220815,000000,12.931,13.212,12.8843,13.212,43713.13055709,0
+SCD.US,D,20220816,000000,13.0996,13.1464,12.9592,13.0154,47631.517012684,0
+SCD.US,D,20220817,000000,12.8936,13.0903,12.8234,12.9592,39770.180763125,0
+SCD.US,D,20220818,000000,12.9685,13.1604,12.9231,13.0715,39187.068469651,0
+SCD.US,D,20220819,000000,13.006,13.0996,12.8561,12.931,29581.735195837,0
+SCD.US,D,20220822,000000,12.7813,12.8187,12.6424,12.7063,29214.353091524,0
+SCD.US,D,20220823,000000,12.7437,12.837,12.6221,12.6782,31203.983499476,0
+SCD.US,D,20220824,000000,12.6502,12.8468,12.6033,12.6782,45418.680616938,0
+SCD.US,D,20220825,000000,12.725,12.9586,12.725,12.931,34083.233944906,0
+SCD.US,D,20220826,000000,12.9966,12.9966,12.4629,12.5191,19606.883875244,0
+SCD.US,D,20220829,000000,12.4348,12.6502,12.3786,12.5566,30950.874317144,0
+SCD.US,D,20220830,000000,12.5847,12.5847,11.8918,12.1352,103205.53608868,0
+SCD.US,D,20220831,000000,12.1446,12.2569,12.0784,12.0977,31436.801228372,0
+SCD.US,D,20220901,000000,12.0228,12.1341,11.873,12.0134,29558.239828701,0
+SCD.US,D,20220902,000000,12.1726,12.3319,11.9151,11.9479,12246.42613418,0
+SCD.US,D,20220906,000000,12.0228,12.1318,11.7232,11.8635,26830.641298423,0
+SCD.US,D,20220907,000000,11.7512,12.1165,11.7512,11.9853,17675.991885134,0
+SCD.US,D,20220908,000000,11.9667,12.1713,11.837,12.0977,29479.209957425,0
+SCD.US,D,20220909,000000,12.182,12.3505,12.1539,12.3224,9547.6628272063,0
+SCD.US,D,20220912,000000,12.3974,12.775,12.3974,12.4816,8179.5916771334,0
+SCD.US,D,20220913,000000,12.313,12.313,11.946,12.079,33063.321416944,0
+SCD.US,D,20220914,000000,12.0508,12.0977,11.8999,11.9573,16417.921772108,0
+SCD.US,D,20220915,000000,11.9198,12.1352,11.9011,12.0508,23420.609149959,0
+SCD.US,D,20220916,000000,11.9011,11.9479,11.7045,11.9479,18299.687085479,0
+SCD.US,D,20220919,000000,11.7232,11.9105,11.7232,11.873,29063.769147606,0
+SCD.US,D,20220920,000000,11.8355,11.9198,11.4517,11.6201,31682.43461207,0
+SCD.US,D,20220921,000000,11.6577,11.7232,11.3016,11.3205,38827.162163972,0
+SCD.US,D,20220922,000000,11.2918,11.4545,11.1771,11.2631,24422.791058208,0
+SCD.US,D,20220923,000000,11.2248,11.2248,10.5741,10.9856,72570.310429047,0
+SCD.US,D,20220926,000000,10.7751,10.9095,10.5358,10.5358,33871.718222143,0
+SCD.US,D,20220927,000000,10.6315,10.7942,10.4306,10.4784,49702.485486736,0
+SCD.US,D,20220928,000000,10.5837,11.1291,10.3923,10.9665,95115.229101325,0
+SCD.US,D,20220929,000000,10.9473,10.9473,10.5167,10.6315,60286.287114288,0
+SCD.US,D,20220930,000000,10.5932,10.9377,10.5741,10.7846,60757.583967963,0
+SCD.US,D,20221003,000000,11.0621,11.4354,10.8229,11.0239,74417.877695784,0
+SCD.US,D,20221004,000000,11.2631,11.5215,11.2631,11.4066,67741.346436066,0
+SCD.US,D,20221005,000000,11.3301,11.5598,11.1866,11.4449,24369.495848591,0
+SCD.US,D,20221006,000000,11.4258,11.5119,11.1961,11.5023,24649.556950109,0
+SCD.US,D,20221007,000000,11.2153,11.3971,10.8564,10.8708,23988.069348388,0
+SCD.US,D,20221010,000000,10.8229,10.976,10.6712,10.7655,35580.29994223,0
+SCD.US,D,20221011,000000,10.6602,10.8054,10.5359,10.6507,20612.706072618,0
+SCD.US,D,20221012,000000,10.5932,10.7655,10.5932,10.6219,5386.9961877995,0
+SCD.US,D,20221013,000000,10.4401,11.043,10.3827,10.8039,32837.164153099,0
+SCD.US,D,20221014,000000,10.9856,10.9856,10.6033,10.7655,13756.434105954,0
+SCD.US,D,20221017,000000,10.8516,10.9931,10.7846,10.8708,26733.29514574,0
+SCD.US,D,20221018,000000,11.0621,11.4832,10.8851,10.9665,27485.698105045,0
+SCD.US,D,20221019,000000,10.909,11.0574,10.7368,10.8211,31746.179862108,0
+SCD.US,D,20221020,000000,10.8133,11.0239,10.7464,10.7942,40607.814716141,0
+SCD.US,D,20221021,000000,10.9607,11.3329,10.9216,11.3329,73104.813357552,0
+SCD.US,D,20221024,000000,11.3134,11.5582,11.2252,11.4799,41184.818183376,0
+SCD.US,D,20221025,000000,11.5041,11.7248,11.4162,11.6562,26399.896219824,0
+SCD.US,D,20221026,000000,11.617,11.8619,11.5876,11.6562,36253.788416496,0
+SCD.US,D,20221027,000000,11.7052,11.9304,11.5484,11.617,29335.032985824,0
+SCD.US,D,20221028,000000,11.6366,11.9011,11.6366,11.9011,15624.115849344,0
+SCD.US,D,20221031,000000,11.8815,12.1244,11.7933,12.0676,20521.455350736,0
+SCD.US,D,20221101,000000,12.1753,12.1753,11.9109,12.0382,37820.896220256,0
+SCD.US,D,20221102,000000,12.0382,12.0676,11.666,11.6758,32022.086887776,0
+SCD.US,D,20221103,000000,11.568,11.8521,11.4897,11.7737,45749.338698432,0
+SCD.US,D,20221104,000000,11.8913,12.097,11.7312,11.7982,25740.383749968,0
+SCD.US,D,20221107,000000,11.8619,12.0284,11.6562,11.9892,39727.969430304,0
+SCD.US,D,20221108,000000,12.0382,12.2292,11.9304,12.0578,26166.10619568,0
+SCD.US,D,20221109,000000,12.0382,12.1655,11.8031,11.8031,30959.3121492,0
+SCD.US,D,20221110,000000,12.1361,12.43,12.1166,12.3516,20076.33547944,0
+SCD.US,D,20221111,000000,12.4104,12.5671,12.3712,12.5377,13651.703942592,0
+SCD.US,D,20221114,000000,12.4888,12.5867,11.9402,12.0284,21928.279164144,0
+SCD.US,D,20221115,000000,12.2831,12.479,12.2537,12.3223,35518.728078576,0
+SCD.US,D,20221116,000000,12.2831,12.3516,12.0971,12.2733,25549.472245536,0
+SCD.US,D,20221117,000000,12.1264,12.3965,12.048,12.2733,23277.931617936,0
+SCD.US,D,20221118,000000,12.2929,12.5084,12.2556,12.43,30765.33789336,0
+SCD.US,D,20221121,000000,12.66,12.88,12.55,12.67,21419,0
+SCD.US,D,20221122,000000,12.81,12.99,12.695,12.95,50379,0
+SCD.US,D,20221123,000000,12.96,12.99,12.77,12.86,38253,0
+SCD.US,D,20221125,000000,12.93,12.93,12.7518,12.88,12628,0
+SCD.US,D,20221128,000000,12.72,12.87,12.48,12.52,55185,0
+SCD.US,D,20221129,000000,12.53,12.99,12.53,12.99,40495,0
+SCD.US,D,20221130,000000,12.89,13.0748,12.63,13.04,32604,0
+SCD.US,D,20221201,000000,13.23,13.23,12.91,12.93,38068,0
+SCD.US,D,20221202,000000,12.82,13.04,12.82,12.82,30896,0
+SCD.US,D,20221205,000000,12.68,12.94,12.61,12.64,29430,0
+SCD.US,D,20221206,000000,12.63,12.925,12.4103,12.58,37397,0
+SCD.US,D,20221207,000000,12.55,12.635,12.4676,12.57,51327,0
+SCD.US,D,20221208,000000,12.63,12.69,12.4454,12.57,55958,0
+SCD.US,D,20221209,000000,12.45,12.5889,12.28,12.3,29024,0
+SCD.US,D,20221212,000000,12.38,12.5999,12.3197,12.57,20198,0
+SCD.US,D,20221213,000000,12.95,13.01,12.66,12.69,31324,0
+SCD.US,D,20221214,000000,12.69,12.83,12.56,12.6,23705,0
+SCD.US,D,20221215,000000,12.53,12.74,12.3,12.74,26322,0
+SCD.US,D,20221216,000000,12.5,12.5,12.01,12.2,140188,0
+SCD.US,D,20221219,000000,12.12,12.26,11.65,11.94,112933,0
+SCD.US,D,20221220,000000,11.76,12.09,11.76,11.95,75702,0
+SCD.US,D,20221221,000000,11.81,12.0572,11.8,11.93,40842,0
+SCD.US,D,20221222,000000,11.86,11.87,11.6501,11.73,58902,0
+SCD.US,D,20221223,000000,11.74,11.86,11.705,11.81,33516,0
+SCD.US,D,20221227,000000,11.87,11.8701,11.74,11.84,57620,0
+SCD.US,D,20221228,000000,11.83,11.855,11.6537,11.69,60658,0
+SCD.US,D,20221229,000000,11.79,12.05,11.678,12,97894,0
+SCD.US,D,20221230,000000,12.08,12.1225,11.84,12.04,61727,0
+SCD.US,D,20230103,000000,12.04,12.24,11.8206,11.94,26484,0
+SCD.US,D,20230104,000000,11.96,12.4259,11.8201,11.88,83817,0
+SCD.US,D,20230105,000000,11.83,11.8451,11.61,11.8,87965,0
+SCD.US,D,20230106,000000,11.97,12.1064,11.945,12,61036,0
+SCD.US,D,20230109,000000,12.08,12.4439,12.08,12.15,61616,0
+SCD.US,D,20230110,000000,12.15,12.28,12.09,12.23,57299,0
+SCD.US,D,20230111,000000,12.34,12.53,12.3,12.47,79487,0
+SCD.US,D,20230112,000000,12.57,12.69,12.4628,12.6,28473,0
+SCD.US,D,20230113,000000,12.53,12.6199,12.4596,12.58,18137,0
+SCD.US,D,20230117,000000,12.63,12.7,12.5571,12.64,36819,0
+SCD.US,D,20230118,000000,12.7,12.72,12.2601,12.35,101690,0
+SCD.US,D,20230119,000000,12.25,12.2655,12.149,12.2,63109,0
+SCD.US,D,20230120,000000,12.24,12.325,12.2,12.32,32469,0
+SCD.US,D,20230123,000000,12.44,12.509,12.3885,12.42,38942,0
+SCD.US,D,20230124,000000,12.61,12.73,12.43,12.45,47231,0
+SCD.US,D,20230125,000000,12.4,12.48,12.21,12.43,49250,0
+SCD.US,D,20230126,000000,12.51,12.58,12.3801,12.57,48986,0
+SCD.US,D,20230127,000000,12.57,12.695,12.55,12.57,37046,0
+SCD.US,D,20230130,000000,12.55,12.6043,12.45,12.54,49124,0
+SCD.US,D,20230131,000000,12.55,12.67,12.5263,12.64,26156,0
+SCD.US,D,20230201,000000,12.64,12.8347,12.51,12.74,52811,0
+SCD.US,D,20230202,000000,12.87,12.95,12.7804,12.83,47677,0
+SCD.US,D,20230203,000000,12.72,12.905,12.7101,12.73,38026,0
+SCD.US,D,20230206,000000,12.75,12.75,12.55,12.63,34946,0
+SCD.US,D,20230207,000000,12.58,12.8,12.58,12.76,21869,0
+SCD.US,D,20230208,000000,12.77,12.795,12.655,12.69,23079,0
+SCD.US,D,20230209,000000,12.74,12.825,12.54,12.54,26151,0
+SCD.US,D,20230210,000000,12.54,12.73,12.52,12.7,29944,0
+SCD.US,D,20230213,000000,12.71,12.9,12.71,12.84,30073,0
+SCD.US,D,20230214,000000,12.84,12.97,12.65,12.65,21849,0
+SCD.US,D,20230215,000000,12.76,12.98,12.5701,12.98,43908,0
+SCD.US,D,20230216,000000,12.93,13.025,12.75,12.75,24753,0
+SCD.US,D,20230217,000000,12.77,12.78,12.68,12.69,13595,0
+SCD.US,D,20230221,000000,12.68,12.68,12.37,12.4,46803,0
+SCD.US,D,20230222,000000,12.4,12.445,12.31,12.34,41930,0
+SCD.US,D,20230223,000000,12.4,12.47,12.3001,12.42,16933,0
+SCD.US,D,20230224,000000,12.3,12.36,12.2601,12.3,26920,0
+SCD.US,D,20230227,000000,12.39,12.46,12.3103,12.34,30391,0
+SCD.US,D,20230228,000000,12.27,12.4099,12.26,12.26,27453,0
+SCD.US,D,20230301,000000,12.23,12.4572,12.23,12.39,39167,0
+SCD.US,D,20230302,000000,12.28,12.5,12.28,12.42,17895,0
+SCD.US,D,20230303,000000,12.48,12.63,12.47,12.55,48665,0
+SCD.US,D,20230306,000000,12.59,12.685,12.52,12.56,30980,0
+SCD.US,D,20230307,000000,12.63,12.63,12.33,12.38,27548,0
+SCD.US,D,20230308,000000,12.36,12.448,12.29,12.38,11450,0
+SCD.US,D,20230309,000000,12.41,12.49,12.145,12.17,25915,0
+SCD.US,D,20230310,000000,12.14,12.145,11.861,11.97,26178,0
+SCD.US,D,20230313,000000,11.45,11.93,11.37,11.72,29748,0
+SCD.US,D,20230314,000000,11.96,12.0494,11.77,11.89,36573,0
+SCD.US,D,20230315,000000,11.71,11.84,11.55,11.61,34211,0
+SCD.US,D,20230316,000000,11.52,11.85,11.51,11.82,48202,0
+SCD.US,D,20230317,000000,11.72,11.79,11.65,11.68,39214,0
+SCD.US,D,20230320,000000,11.67,11.88,11.67,11.83,44349,0
+SCD.US,D,20230321,000000,11.94,12.07,11.94,11.94,49146,0
+SCD.US,D,20230322,000000,11.95,12.05,11.75,11.75,63623,0
+SCD.US,D,20230323,000000,11.48,11.6112,11.3475,11.4,65240,0
+SCD.US,D,20230324,000000,11.31,11.57,11.28,11.53,36204,0
+SCD.US,D,20230327,000000,11.67,11.75,11.62,11.73,38225,0
+SCD.US,D,20230328,000000,11.61,11.84,11.59,11.7,57556,0
+SCD.US,D,20230329,000000,11.83,11.9051,11.78,11.86,55988,0
+SCD.US,D,20230330,000000,11.98,12.01,11.87,11.96,50476,0
+SCD.US,D,20230331,000000,12.06,12.22,12.01,12.21,48133,0
+SCD.US,D,20230403,000000,12.33,12.3399,12.17,12.27,107721,0
+SCD.US,D,20230404,000000,12.27,12.34,12.045,12.11,85017,0
+SCD.US,D,20230405,000000,12.01,12.085,11.97,12.02,50547,0
+SCD.US,D,20230406,000000,12.02,12.1144,11.9658,12.065,44274,0
+SCD.US,D,20230410,000000,12.07,12.27,12.07,12.15,68857,0
+SCD.US,D,20230411,000000,12.22,12.33,12.19,12.23,38458,0
+SCD.US,D,20230412,000000,12.36,12.4,12.25,12.27,39523,0
+SCD.US,D,20230413,000000,12.29,12.4,12.265,12.39,33587,0
+SCD.US,D,20230414,000000,12.37,12.4012,12.29,12.33,46891,0
+SCD.US,D,20230417,000000,12.37,12.49,12.34,12.47,22858,0
+SCD.US,D,20230418,000000,12.52,12.53,12.4584,12.53,28846,0
+SCD.US,D,20230419,000000,12.53,12.53,12.44,12.5,32594,0
+SCD.US,D,20230420,000000,12.48,12.55,12.39,12.44,27785,0
+SCD.US,D,20230421,000000,12.44,12.46,12.38,12.43,23554,0
+SCD.US,D,20230424,000000,12.48,12.52,12.4309,12.52,18753,0
+SCD.US,D,20230425,000000,12.44,12.44,12.16,12.19,15962,0
+SCD.US,D,20230426,000000,12.19,12.265,11.99,12.02,31697,0
+SCD.US,D,20230427,000000,12.09,12.16,12.07,12.16,20796,0
+SCD.US,D,20230428,000000,12.17,12.32,12.17,12.32,14454,0
+SCD.US,D,20230501,000000,12.35,12.415,12.21,12.34,11685,0
+SCD.US,D,20230502,000000,12.34,12.34,11.96,12.03,26204,0
+SCD.US,D,20230503,000000,12.05,12.15,12.01,12.06,29258,0
+SCD.US,D,20230504,000000,12.05,12.06,11.74,11.82,37064,0
+SCD.US,D,20230505,000000,11.91,12.0799,11.85,11.98,23356,0
+SCD.US,D,20230508,000000,12.03,12.073,11.92,11.95,30673,0
+SCD.US,D,20230509,000000,11.93,12,11.871,11.92,28033,0
+SCD.US,D,20230510,000000,12.04,12.14,11.9,12.1,27632,0
+SCD.US,D,20230511,000000,12.19,12.22,11.9902,12.03,33816,0
+SCD.US,D,20230512,000000,12.13,12.16,11.88,12.03,18188,0
+SCD.US,D,20230515,000000,12.09,12.25,12.09,12.25,14340,0
+SCD.US,D,20230516,000000,12.29,12.295,12.04,12.07,25329,0
+SCD.US,D,20230517,000000,12.13,12.17,11.85,12.13,51199,0
+SCD.US,D,20230518,000000,12.14,12.21,12.05,12.19,37099,0
+SCD.US,D,20230519,000000,12.16,12.2186,12.09,12.1,18764,0
+SCD.US,D,20230522,000000,12.1,12.27,12.07,12.17,26968,0
+SCD.US,D,20230523,000000,12.13,12.24,12,12.02,27788,0
+SCD.US,D,20230524,000000,11.99,12.13,11.91,11.92,28629,0
+SCD.US,D,20230525,000000,11.95,12.24,11.92,11.99,15032,0
+SCD.US,D,20230526,000000,11.97,12.2098,11.96,12.17,15369,0
+SCD.US,D,20230530,000000,12.22,12.33,12,12.03,33754,0
+SCD.US,D,20230531,000000,12,12.08,11.95,12.01,36060,0
+SCD.US,D,20230601,000000,11.98,12.18,11.96,12.06,45476,0
+SCD.US,D,20230602,000000,12.13,12.31,12.1101,12.21,36073,0
+SCD.US,D,20230605,000000,12.3,12.36,12.21,12.29,37420,0
+SCD.US,D,20230606,000000,12.28,12.36,12.21,12.32,34793,0
+SCD.US,D,20230607,000000,12.36,12.475,12.27,12.37,23209,0
+SCD.US,D,20230608,000000,12.35,12.45,12.35,12.42,17187,0
+SCD.US,D,20230609,000000,12.4,12.47,12.35,12.36,21619,0
+SCD.US,D,20230612,000000,12.34,12.47,12.32,12.45,28739,0
+SCD.US,D,20230613,000000,12.45,12.52,12.41,12.52,16777,0
+SCD.US,D,20230614,000000,12.52,12.61,12.48,12.57,22307,0
+SCD.US,D,20230615,000000,12.55,12.8245,12.5,12.7208,12287,0
+SCD.US,D,20230616,000000,12.85,12.85,12.713,12.77,17934,0
+SCD.US,D,20230620,000000,12.76,12.7669,12.53,12.58,16280,0
+SCD.US,D,20230621,000000,12.54,12.75,12.5,12.55,52844,0
+SCD.US,D,20230622,000000,12.32,12.47,12.17,12.43,20154,0
+SCD.US,D,20230623,000000,12.31,12.322,12.12,12.18,37509,0
+SCD.US,D,20230626,000000,12.08,12.33,12.05,12.17,44884,0
+SCD.US,D,20230627,000000,12.16,12.3,12.16,12.3,36241,0
+SCD.US,D,20230628,000000,12.35,12.41,12.2301,12.41,30940,0
+SCD.US,D,20230629,000000,12.46,12.6,12.37,12.54,49184,0
+SCD.US,D,20230630,000000,12.66,12.85,12.57,12.81,69472,0
+SCD.US,D,20230703,000000,12.87,12.89,12.5971,12.79,30759,0
+SCD.US,D,20230705,000000,12.75,12.79,12.65,12.65,36200,0
+SCD.US,D,20230706,000000,12.58,12.6487,12.18,12.37,63054,0
+SCD.US,D,20230707,000000,12.37,12.4799,12.27,12.39,35790,0
+SCD.US,D,20230710,000000,12.41,12.48,12.37,12.44,31783,0
+SCD.US,D,20230711,000000,12.49,12.64,12.47,12.61,29330,0
+SCD.US,D,20230712,000000,12.67,12.88,12.63,12.72,50944,0
+SCD.US,D,20230713,000000,12.67,12.8071,12.67,12.75,46381,0
+SCD.US,D,20230714,000000,12.81,12.86,12.68,12.69,20733,0
+SCD.US,D,20230717,000000,12.71,12.8,12.67,12.67,24444,0
+SCD.US,D,20230718,000000,12.73,12.9099,12.71,12.84,30853,0
+SCD.US,D,20230719,000000,12.91,12.99,12.875,12.92,17476,0
+SCD.US,D,20230720,000000,12.87,12.94,12.81,12.85,27512,0
+SCD.US,D,20230721,000000,12.89,12.97,12.84,12.94,29438,0
+SCD.US,D,20230724,000000,12.99,12.99,12.9469,12.96,28685,0
+SCD.US,D,20230725,000000,12.98,13,12.8,12.96,27768,0
+SCD.US,D,20230726,000000,12.96,12.97,12.8,12.92,100283,0
+SCD.US,D,20230727,000000,12.96,12.981,12.76,12.76,44533,0
+SCD.US,D,20230728,000000,12.87,12.91,12.835,12.89,33413,0
+SCD.US,D,20230731,000000,12.92,12.95,12.835,12.87,51953,0
+SCD.US,D,20230801,000000,12.88,12.9017,12.83,12.86,36100,0
+SCD.US,D,20230802,000000,12.82,12.95,12.78,12.9,94840,0
+SCD.US,D,20230803,000000,12.86,12.9,12.71,12.71,28094,0
+SCD.US,D,20230804,000000,12.76,12.78,12.67,12.7,33196,0
+SCD.US,D,20230807,000000,12.76,13,12.7285,12.8,58978,0
+SCD.US,D,20230808,000000,12.77,12.78,12.69,12.74,48528,0
+SCD.US,D,20230809,000000,12.76,12.825,12.67,12.75,50369,0
+SCD.US,D,20230810,000000,12.75,12.905,12.75,12.8,43750,0
+SCD.US,D,20230811,000000,12.79,12.93,12.77,12.84,48512,0
+SCD.US,D,20230814,000000,12.86,12.91,12.82,12.86,31912,0
+SCD.US,D,20230815,000000,12.87,12.94,12.76,12.87,40945,0
+SCD.US,D,20230816,000000,12.88,12.94,12.66,12.9,50157,0
+SCD.US,D,20230817,000000,12.96,12.96,12.8,12.81,28415,0
+SCD.US,D,20230818,000000,12.76,12.9,12.691,12.86,38040,0
+SCD.US,D,20230821,000000,12.9,13,12.885,12.99,35461,0
+SCD.US,D,20230822,000000,13,13.01,12.9001,12.92,30302,0
+SCD.US,D,20230823,000000,12.96,12.965,12.845,12.94,51494,0
+SCD.US,D,20230824,000000,12.98,12.98,12.83,12.95,36833,0
+SCD.US,D,20230825,000000,12.92,13.02,12.9,12.97,24999,0
+SCD.US,D,20230828,000000,13.02,13.02,12.97,13.01,35862,0
+SCD.US,D,20230829,000000,12.98,13.2184,12.9706,13.17,61758,0
+SCD.US,D,20230830,000000,13.21,13.31,13.2,13.26,19174,0
+SCD.US,D,20230831,000000,13.3,13.35,13.26,13.28,24622,0
+SCD.US,D,20230901,000000,13.32,13.33,13.26,13.28,31476,0
+SCD.US,D,20230905,000000,13.3,13.4662,13.25,13.25,40617,0
+SCD.US,D,20230906,000000,13.39,13.39,13.19,13.23,49424,0
+SCD.US,D,20230907,000000,13.22,13.24,13.1301,13.16,37009,0
+SCD.US,D,20230908,000000,13.2,13.22,13.16,13.17,30891,0
+SCD.US,D,20230911,000000,13.14,13.27,13.12,13.12,43102,0
+SCD.US,D,20230912,000000,13.12,13.24,13.08,13.09,32768,0
+SCD.US,D,20230913,000000,13.08,13.1799,12.9,12.91,36957,0
+SCD.US,D,20230914,000000,12.93,13.0699,12.84,12.91,60429,0
+SCD.US,D,20230915,000000,12.89,13.04,12.89,12.93,34230,0
+SCD.US,D,20230918,000000,12.94,13.22,12.94,13.06,26619,0
+SCD.US,D,20230919,000000,13.09,13.17,13.0156,13.15,26877,0
+SCD.US,D,20230920,000000,13.12,13.34,13.03,13.08,47181,0
+SCD.US,D,20230921,000000,12.72,12.8808,12.55,12.56,36712,0
+SCD.US,D,20230922,000000,12.6,12.714,12.575,12.6,28973,0
+SCD.US,D,20230925,000000,12.54,12.615,12.51,12.58,28800,0
+SCD.US,D,20230926,000000,12.51,12.566,12.22,12.28,59225,0
+SCD.US,D,20230927,000000,12.3,12.36,12.12,12.18,24203,0
+SCD.US,D,20230928,000000,12.18,12.3199,12.14,12.28,30800,0
+SCD.US,D,20230929,000000,12.28,12.67,12.22,12.5,85654,0
+SCD.US,D,20231002,000000,12.55,12.55,12.26,12.29,71086,0
+SCD.US,D,20231003,000000,12.24,12.255,11.81,12.08,51932,0
+SCD.US,D,20231004,000000,11.94,12.23,11.67,11.99,69069,0
+SCD.US,D,20231005,000000,11.91,12.06,11.86,11.93,24786,0
+SCD.US,D,20231006,000000,11.92,12.1984,11.895,12.19,31229,0
+SCD.US,D,20231009,000000,12.16,12.37,12,12.2,63317,0
+SCD.US,D,20231010,000000,12.26,12.48,12.25,12.33,25007,0
+SCD.US,D,20231011,000000,12.38,12.44,12.251,12.36,29647,0
+SCD.US,D,20231012,000000,12.41,12.64,12.26,12.29,24027,0
+SCD.US,D,20231013,000000,12.34,12.4589,12.22,12.24,21268,0
+SCD.US,D,20231016,000000,12.35,12.58,12.35,12.43,37184,0
+SCD.US,D,20231017,000000,12.39,12.6999,12.32,12.36,47013,0
+SCD.US,D,20231018,000000,12.37,12.6379,12.28,12.36,40824,0
+SCD.US,D,20231019,000000,12.38,12.6208,12.38,12.5,22352,0
+SCD.US,D,20231020,000000,12.52,12.52,12.222,12.33,44557,0
+SCD.US,D,20231023,000000,12.17,12.38,11.98,12.1,21793,0
+SCD.US,D,20231024,000000,12.08,12.25,11.8,11.94,54833,0
+SCD.US,D,20231025,000000,11.93,12.12,11.61,11.61,53100,0
+SCD.US,D,20231026,000000,11.64,11.8629,11.52,11.55,39083,0
+SCD.US,D,20231027,000000,11.6,11.6,11.33,11.42,60343,0
+SCD.US,D,20231030,000000,11.54,11.63,11.38,11.62,43668,0
+SCD.US,D,20231031,000000,11.56,11.935,11.56,11.84,66890,0
+SCD.US,D,20231101,000000,11.99,12.0188,11.83,11.88,56548,0
+SCD.US,D,20231102,000000,11.99,12.3718,11.99,12.19,51120,0
+SCD.US,D,20231103,000000,12.33,12.44,12.28,12.32,36655,0
+SCD.US,D,20231106,000000,12.34,12.4137,12.1395,12.22,46688,0
+SCD.US,D,20231107,000000,12.2,12.355,12.08,12.12,48589,0
+SCD.US,D,20231108,000000,12.14,12.46,11.96,12,71934,0
+SCD.US,D,20231109,000000,12,12.4199,11.93,11.95,50386,0
+SCD.US,D,20231110,000000,12.01,12.3792,12.01,12.25,41104,0
+SCD.US,D,20231113,000000,12.31,12.36,12.2841,12.35,22360,0
+SCD.US,D,20231114,000000,12.46,12.65,12.3736,12.6095,46026,0
+SCD.US,D,20231115,000000,12.65,12.7299,12.5575,12.66,46650,0
+SCD.US,D,20231116,000000,12.62,12.7592,12.5512,12.67,56952,0
+SCD.US,D,20231117,000000,12.8,12.84,12.7075,12.75,30285,0
+SCD.US,D,20231120,000000,12.75,12.9381,12.75,12.82,50309,0
+SCD.US,D,20231121,000000,12.79,12.82,12.7,12.75,22646,0
+SCD.US,D,20231122,000000,12.78,12.89,12.69,12.72,42848,0
+SCD.US,D,20231124,000000,12.8,12.99,12.76,12.91,25374,0
+SCD.US,D,20231127,000000,12.94,12.9699,12.83,12.88,33103,0
+SCD.US,D,20231128,000000,12.91,12.96,12.88,12.95,41881,0
+SCD.US,D,20231129,000000,13,13.16,12.95,13.1,51588,0
+SCD.US,D,20231130,000000,13.08,13.25,13.041,13.16,53417,0
+SCD.US,D,20231201,000000,13.2,13.2475,13.15,13.23,76850,0
+SCD.US,D,20231204,000000,13.21,13.25,13.16,13.18,48576,0
+SCD.US,D,20231205,000000,13.18,13.2,13.06,13.07,37701,0
+SCD.US,D,20231206,000000,13.17,13.18,13.0597,13.1,31625,0
+SCD.US,D,20231207,000000,13.13,13.165,13.08,13.11,40859,0
+SCD.US,D,20231208,000000,13.09,13.12,13.0569,13.08,29734,0
+SCD.US,D,20231211,000000,13.12,13.2281,13.12,13.2,44559,0
+SCD.US,D,20231212,000000,13.22,13.23,13.1,13.17,39462,0
+SCD.US,D,20231213,000000,13.17,13.39,13.14,13.39,38400,0
+SCD.US,D,20231214,000000,13.5,13.5699,13.475,13.55,41833,0
+SCD.US,D,20231215,000000,13.6,13.61,13.46,13.49,40925,0
+SCD.US,D,20231218,000000,13.58,13.67,13.58,13.62,46127,0
+SCD.US,D,20231219,000000,13.69,13.72,13.61,13.64,31811,0
+SCD.US,D,20231220,000000,13.55,13.6673,13.47,13.49,38253,0
+SCD.US,D,20231221,000000,13.6,13.91,13.55,13.86,47596,0
+SCD.US,D,20231222,000000,13.89,14,13.88,13.96,39106,0
+SCD.US,D,20231226,000000,14.04,14.4,13.91,14.35,191659,0
+SCD.US,D,20231227,000000,14.39,14.41,14.225,14.25,83279,0
+SCD.US,D,20231228,000000,14.26,14.2981,14.01,14.04,85992,0
+SCD.US,D,20231229,000000,14,14.1,14,14.01,76164,0
+SCD.US,D,20240102,000000,14,14.0199,13.83,13.88,57394,0
+SCD.US,D,20240103,000000,13.93,13.96,13.81,13.82,33913,0
+SCD.US,D,20240104,000000,13.72,13.9,13.72,13.86,140723,0
+SCD.US,D,20240105,000000,13.79,14,13.79,13.85,82733,0
+SCD.US,D,20240108,000000,13.84,13.94,13.81,13.8381,30814,0
+SCD.US,D,20240109,000000,13.83,13.86,13.74,13.82,37813,0
+SCD.US,D,20240110,000000,13.82,13.89,13.765,13.79,38732,0
+SCD.US,D,20240111,000000,13.85,13.85,13.6701,13.74,67586,0
+SCD.US,D,20240112,000000,13.74,13.7799,13.67,13.76,31795,0
+SCD.US,D,20240116,000000,13.73,13.85,13.67,13.68,36865,0
+SCD.US,D,20240117,000000,13.65,13.8,13.64,13.68,40393,0
+SCD.US,D,20240118,000000,13.79,13.79,13.57,13.61,52211,0
+SCD.US,D,20240119,000000,13.66,13.8299,13.65,13.68,65315,0
+SCD.US,D,20240122,000000,13.74,13.8719,13.74,13.75,139923,0
+SCD.US,D,20240123,000000,13.66,13.695,13.56,13.57,55718,0
+SCD.US,D,20240124,000000,13.59,13.74,13.54,13.73,240545,0
+SCD.US,D,20240125,000000,13.79,13.825,13.74,13.8,53450,0
+SCD.US,D,20240126,000000,13.85,13.85,13.76,13.78,67811,0
+SCD.US,D,20240129,000000,13.85,14,13.82,13.89,48025,0
+SCD.US,D,20240130,000000,13.89,14.11,13.87,13.97,71820,0
+SCD.US,D,20240131,000000,13.96,13.999,13.71,13.73,73240,0
+SCD.US,D,20240201,000000,13.78,13.9,13.75,13.87,60103,0
+SCD.US,D,20240202,000000,13.87,13.94,13.8,13.86,63344,0
+SCD.US,D,20240205,000000,13.86,13.88,13.8101,13.87,37011,0
+SCD.US,D,20240206,000000,13.92,13.9699,13.84,13.93,60121,0
+SCD.US,D,20240207,000000,14.03,14.19,14.03,14.15,61267,0
+SCD.US,D,20240208,000000,14.18,14.22,14.15,14.22,46262,0
+SCD.US,D,20240209,000000,14.24,14.2831,14.2,14.28,30478,0
+SCD.US,D,20240212,000000,14.33,14.46,14.32,14.4,47912,0
+SCD.US,D,20240213,000000,14.28,14.28,14.03,14.08,41735,0
+SCD.US,D,20240214,000000,14.13,14.2478,14.08,14.12,45915,0
+SCD.US,D,20240215,000000,14.12,14.21,14.1,14.17,56755,0
+SCD.US,D,20240216,000000,14.19,14.19,14.11,14.12,51217,0
+SCD.US,D,20240220,000000,14.05,14.14,14.05,14.11,72308,0
+SCD.US,D,20240221,000000,13.92,14.08,13.87,14.05,51933,0
+SCD.US,D,20240222,000000,14.13,14.22,14.09,14.22,41840,0
+SCD.US,D,20240223,000000,14.27,14.3555,14.25,14.31,42944,0
+SCD.US,D,20240226,000000,14.33,14.355,14.07,14.09,44827,0
+SCD.US,D,20240227,000000,14.11,14.1899,14.085,14.17,42341,0
+SCD.US,D,20240228,000000,14.18,14.225,14.07,14.08,45258,0
+SCD.US,D,20240229,000000,14.06,14.2,14.06,14.1,61601,0
+SCD.US,D,20240301,000000,14.17,14.29,14.07,14.28,71188,0
+SCD.US,D,20240304,000000,14.26,14.38,14.25,14.36,53860,0
+SCD.US,D,20240305,000000,14.36,14.4,14.25,14.26,46645,0
+SCD.US,D,20240306,000000,14.35,14.4,14.29,14.36,52919,0
+SCD.US,D,20240307,000000,14.4,14.47,14.365,14.41,61105,0
+SCD.US,D,20240308,000000,14.42,14.6365,14.42,14.6,96314,0
+SCD.US,D,20240311,000000,14.53,14.64,14.31,14.47,70615,0
+SCD.US,D,20240312,000000,14.55,14.78,14.4,14.78,82568,0
+SCD.US,D,20240313,000000,14.82,14.85,14.45,14.83,75598,0
+SCD.US,D,20240314,000000,14.68,14.85,14.68,14.78,42493,0
+SCD.US,D,20240315,000000,14.76,14.82,14.7,14.76,32916,0
+SCD.US,D,20240318,000000,14.76,14.79,14.54,14.71,66605,0
+SCD.US,D,20240319,000000,14.73,14.85,14.6,14.85,67551,0
+SCD.US,D,20240320,000000,14.8,14.83,14.56,14.81,61045,0
+SCD.US,D,20240321,000000,14.85,15.08,14.825,15.04,67289,0
+SCD.US,D,20240322,000000,15.04,15.04,14.8357,15.04,43502,0
+SCD.US,D,20240325,000000,15.08,15.405,15.08,15.25,107152,0
+SCD.US,D,20240326,000000,15.35,15.9,15.06,15.34,118768,0
+SCD.US,D,20240327,000000,15.47,15.55,15.33,15.45,64892,0
+SCD.US,D,20240328,000000,15.49,15.745,15.49,15.64,96829,0
+SCD.US,D,20240401,000000,15.73,15.8196,15.3,15.4,81983,0
+SCD.US,D,20240402,000000,15.33,15.45,15.2036,15.29,82428,0
+SCD.US,D,20240403,000000,15.37,15.4645,15.18,15.261,53775,0
+SCD.US,D,20240404,000000,15.41,15.52,15.13,15.15,64362,0
+SCD.US,D,20240405,000000,15.16,15.35,15.07,15.16,57712,0
+SCD.US,D,20240408,000000,15.25,15.3937,15.17,15.39,34720,0
+SCD.US,D,20240409,000000,15.41,15.53,15.38,15.48,35640,0
+SCD.US,D,20240410,000000,15.37,15.475,14.95,15.05,47142,0
+SCD.US,D,20240411,000000,15.08,15.08,14.91,15.03,56370,0
+SCD.US,D,20240412,000000,15,15.255,14.54,14.59,43415,0
+SCD.US,D,20240415,000000,14.62,14.8951,14.31,14.33,48771,0
+SCD.US,D,20240416,000000,14.33,14.47,14.2625,14.37,39022,0
+SCD.US,D,20240417,000000,14.4,15.11,14.4,14.8,62563,0
+SCD.US,D,20240418,000000,14.93,14.93,14.22,14.42,76363,0
+SCD.US,D,20240419,000000,14.42,14.7899,14.34,14.34,36607,0
+SCD.US,D,20240422,000000,14.39,14.7016,14.39,14.69,36907,0
+SCD.US,D,20240423,000000,14.42,15.14,14.42,15.08,51713,0
+SCD.US,D,20240424,000000,15.11,15.15,14.9801,15.02,41433,0
+SCD.US,D,20240425,000000,14.96,15.0799,14.68,14.99,25237,0
+SCD.US,D,20240426,000000,15.1,15.22,15.093,15.21,35247,0
+SCD.US,D,20240429,000000,15.27,15.515,15.27,15.37,32331,0
+SCD.US,D,20240430,000000,15.12,15.27,14.97,14.99,59561,0
+SCD.US,D,20240501,000000,14.86,15.1163,14.75,14.94,45187,0
+SCD.US,D,20240502,000000,15.07,15.13,14.88,15.105,27377,0
+SCD.US,D,20240503,000000,15.24,15.24,14.95,15.02,22833,0
+SCD.US,D,20240506,000000,15.11,15.2184,15,15.02,43568,0
+SCD.US,D,20240507,000000,15.1,15.23,15.095,15.19,29282,0
+SCD.US,D,20240508,000000,15.19,15.29,15.1817,15.28,23980,0
+SCD.US,D,20240509,000000,15.37,15.47,15.265,15.38,22603,0
+SCD.US,D,20240510,000000,15.44,15.44,15.28,15.28,25991,0
+SCD.US,D,20240513,000000,15.28,15.405,15.2,15.2,41740,0
+SCD.US,D,20240514,000000,15.2,15.65,15.1789,15.48,65848,0
+SCD.US,D,20240515,000000,15.51,15.6,15.395,15.44,38407,0
+SCD.US,D,20240516,000000,15.44,15.5991,15.4,15.43,36055,0
+SCD.US,D,20240517,000000,15.4,15.62,15.396,15.475,35870,0
+SCD.US,D,20240520,000000,15.46,15.6,15.46,15.5,30387,0
+SCD.US,D,20240521,000000,15.637,15.6839,15.53,15.54,30280,0
+SCD.US,D,20240522,000000,15.59,15.59,15.33,15.33,29966,0
+SCD.US,D,20240523,000000,15.36,15.4744,14.55,15.09,61130,0
+SCD.US,D,20240524,000000,15.13,15.39,14.68,15.13,24756,0
+SCD.US,D,20240528,000000,15.24,15.36,14.96,14.97,27625,0
+SCD.US,D,20240529,000000,14.97,15.0354,14.79,14.86,22198,0
+SCD.US,D,20240530,000000,14.86,15.15,14.86,14.91,28521,0
+SCD.US,D,20240531,000000,15.03,15.26,14.985,15.24,36079,0
+SCD.US,D,20240603,000000,15.54,15.58,15.19,15.34,55382,0
+SCD.US,D,20240604,000000,15.33,15.52,15.29,15.4,29922,0
+SCD.US,D,20240605,000000,15.53,15.53,15.28,15.36,20253,0
+SCD.US,D,20240606,000000,15.38,15.4242,15.1281,15.37,19430,0
+SCD.US,D,20240607,000000,15.38,15.43,15.15,15.385,26487,0
+SCD.US,D,20240610,000000,15.39,15.5283,15.3143,15.42,22641,0
+SCD.US,D,20240611,000000,15.38,15.42,15.1801,15.26,11742,0
+SCD.US,D,20240612,000000,15.53,15.6299,15.36,15.49,24499,0
+SCD.US,D,20240613,000000,15.56,15.6871,15.39,15.45,24674,0
+SCD.US,D,20240614,000000,15.38,15.56,15.32,15.43,19687,0
+SCD.US,D,20240617,000000,15.39,15.5,15.295,15.46,62995,0
+SCD.US,D,20240618,000000,15.45,15.5,15.3101,15.44,59111,0
+SCD.US,D,20240620,000000,15.42,15.49,15.235,15.3,50277,0
+SCD.US,D,20240621,000000,15.24,15.31,15.1,15.25,51393,0
+SCD.US,D,20240624,000000,15.23,15.38,15.1375,15.31,41473,0
+SCD.US,D,20240625,000000,15.3,15.39,15.26,15.34,51204,0
+SCD.US,D,20240626,000000,15.33,15.38,15.18,15.32,21263,0
+SCD.US,D,20240627,000000,15.37,15.4,15.17,15.3655,38676,0
+SCD.US,D,20240628,000000,15.4,15.48,15.33,15.48,61808,0
+SCD.US,D,20240701,000000,15.47,15.54,15.29,15.42,40582,0
+SCD.US,D,20240702,000000,15.46,15.77,15.33,15.54,55322,0
+SCD.US,D,20240703,000000,15.51,15.62,15.46,15.54,25528,0
+SCD.US,D,20240705,000000,15.57,15.84,15.57,15.75,47537,0
+SCD.US,D,20240708,000000,15.79,15.84,15.55,15.69,39332,0
+SCD.US,D,20240709,000000,15.69,15.78,15.63,15.78,25748,0
+SCD.US,D,20240710,000000,15.72,15.75,15.5,15.62,79890,0
+SCD.US,D,20240711,000000,15.61,15.6993,15.45,15.5,57824,0
+SCD.US,D,20240712,000000,15.54,15.65,15.53,15.54,25050,0
+SCD.US,D,20240715,000000,15.52,15.6499,15.51,15.54,66110,0
+SCD.US,D,20240716,000000,15.53,15.69,15.53,15.67,52312,0
+SCD.US,D,20240717,000000,15.63,15.66,15.55,15.64,26482,0
+SCD.US,D,20240718,000000,15.64,15.64,15.51,15.57,37735,0
+SCD.US,D,20240719,000000,15.54,15.58,15.49,15.56,20431,0
+SCD.US,D,20240722,000000,15.68,15.77,15.6,15.76,27899,0
+SCD.US,D,20240723,000000,15.79,15.87,15.66,15.79,30420,0
+SCD.US,D,20240724,000000,15.51,15.8118,15.39,15.42,38392,0
+SCD.US,D,20240725,000000,15.42,15.61,15.34,15.56,27473,0
+SCD.US,D,20240726,000000,15.63,15.75,15.49,15.55,30434,0
+SCD.US,D,20240729,000000,15.59,15.65,15.4617,15.58,35434,0
+SCD.US,D,20240730,000000,15.58,15.75,15.39,15.57,23395,0
+SCD.US,D,20240731,000000,15.66,15.83,15.49,15.73,49704,0
+SCD.US,D,20240801,000000,15.81,15.87,15.54,15.59,60496,0
+SCD.US,D,20240802,000000,15.41,15.52,15.23,15.27,32264,0
+SCD.US,D,20240805,000000,14.76,15.2444,14.6416,14.865,38968,0
+SCD.US,D,20240806,000000,14.9,15.23,14.9,15.21,26084,0
+SCD.US,D,20240807,000000,15.27,15.46,15.12,15.18,27501,0
+SCD.US,D,20240808,000000,15.25,15.59,15.225,15.45,35091,0
+SCD.US,D,20240809,000000,15.52,15.59,15.33,15.52,33312,0
+SCD.US,D,20240812,000000,15.65,15.66,15.49,15.53,33012,0
+SCD.US,D,20240813,000000,15.59,15.9,15.56,15.7,79514,0
+SCD.US,D,20240814,000000,15.73,15.8,15.6108,15.62,25640,0
+SCD.US,D,20240815,000000,15.74,15.91,15.52,15.8,36041,0
+SCD.US,D,20240816,000000,15.97,16.07,15.7501,16.06,97091,0
+SCD.US,D,20240819,000000,16.08,16.16,15.7949,16.01,42046,0
+SCD.US,D,20240820,000000,16.13,16.3299,16.09,16.31,51323,0
+SCD.US,D,20240821,000000,16.26,16.33,16.2,16.33,36440,0
+SCD.US,D,20240822,000000,16.34,16.47,16.34,16.38,53558,0
+SCD.US,D,20240823,000000,16.3,16.5169,16.05,16.15,71068,0
+SCD.US,D,20240826,000000,16.05,16.3996,16.01,16.23,59940,0
+SCD.US,D,20240827,000000,16.29,16.4399,16.0375,16.33,40867,0
+SCD.US,D,20240828,000000,16.34,16.455,15.97,16.15,46160,0
+SCD.US,D,20240829,000000,16.3,16.47,16.27,16.38,34045,0
+SCD.US,D,20240830,000000,16.48,16.6299,16.36,16.46,55190,0
+SCD.US,D,20240903,000000,16.53,16.64,16.06,16.09,55511,0
+SCD.US,D,20240904,000000,16.13,16.46,16.125,16.44,60974,0
+SCD.US,D,20240905,000000,16.44,16.56,16.3306,16.37,42948,0
+SCD.US,D,20240906,000000,16.41,16.53,16.02,16.05,28353,0
+SCD.US,D,20240909,000000,16.19,16.41,16.19,16.37,39624,0
+SCD.US,D,20240910,000000,16.44,16.4955,15.9287,16.22,30420,0
+SCD.US,D,20240911,000000,16.25,16.4899,16.06,16.37,28645,0
+SCD.US,D,20240912,000000,16.49,16.6343,16.38,16.49,48415,0
+SCD.US,D,20240913,000000,16.55,16.815,16.4761,16.75,36029,0
+SCD.US,D,20240916,000000,16.79,17.09,16.78,17.07,42005,0
+SCD.US,D,20240917,000000,17.07,17.39,17.0601,17.33,45667,0
+SCD.US,D,20240918,000000,17.4,17.57,17.17,17.26,36362,0
+SCD.US,D,20240919,000000,17.59,17.83,17.38,17.61,66552,0
+SCD.US,D,20240920,000000,17.58,17.801,17.2401,17.43,42540,0
+SCD.US,D,20240923,000000,17.55,17.93,17.451,17.5,72871,0
+SCD.US,D,20240924,000000,17.59,17.81,17.36,17.43,41571,0
+SCD.US,D,20240925,000000,17.46,17.62,17.44,17.44,36466,0
+SCD.US,D,20240926,000000,17.61,17.7717,17.21,17.41,36936,0
+SCD.US,D,20240927,000000,17.51,17.53,17.17,17.17,29585,0
+SCD.US,D,20240930,000000,17.275,17.66,17.17,17.59,55573,0
+SCD.US,D,20241001,000000,17.59,17.96,17.59,17.93,79926,0
+SCD.US,D,20241002,000000,17.93,17.955,17.59,17.84,38881,0
+SCD.US,D,20241003,000000,17.89,17.9,17.8,17.84,32453,0
+SCD.US,D,20241004,000000,17.84,17.85,17.6812,17.71,28853,0
+SCD.US,D,20241007,000000,17.72,17.9085,17.5116,17.57,28924,0
+SCD.US,D,20241008,000000,17.69,17.69,17.19,17.34,50826,0
+SCD.US,D,20241009,000000,17.34,17.52,17.07,17.42,33365,0
+SCD.US,D,20241010,000000,17.47,17.5299,17.16,17.28,44773,0
+SCD.US,D,20241011,000000,17.39,17.5106,17.2408,17.34,37206,0
+SCD.US,D,20241014,000000,17.41,17.41,17.28,17.37,22271,0
+SCD.US,D,20241015,000000,17.44,17.5699,17.38,17.5,33756,0
+SCD.US,D,20241016,000000,17.42,17.55,17.37,17.5,29309,0
+SCD.US,D,20241017,000000,17.5,17.5,17.35,17.37,35546,0
+SCD.US,D,20241018,000000,17.33,17.5057,17.15,17.39,35224,0
+SCD.US,D,20241021,000000,17.39,17.48,17.28,17.35,23875,0
+SCD.US,D,20241022,000000,17.33,17.39,17.2101,17.38,23581,0
+SCD.US,D,20241023,000000,17.26,17.4,17.24,17.31,29943,0
+SCD.US,D,20241024,000000,17.16,17.1862,17,17.01,48484,0
+SCD.US,D,20241025,000000,17.35,17.35,17.01,17.07,56182,0
+SCD.US,D,20241028,000000,17.05,17.08,16.88,17.03,52606,0
+SCD.US,D,20241029,000000,17.12,17.12,16.6,16.93,61426,0
+SCD.US,D,20241030,000000,16.93,17.0475,16.77,16.8,36543,0
+SCD.US,D,20241031,000000,16.8,16.8999,16.57,16.57,64376,0
+SCD.US,D,20241101,000000,16.74,16.8476,16.62,16.76,71166,0
+SCD.US,D,20241104,000000,16.82,16.84,16.628,16.7,39330,0
+SCD.US,D,20241105,000000,16.66,16.89422,16.66,16.76,25686,0
+SCD.US,D,20241106,000000,17.07,17.7199,16.7001,17.11,32860,0
+SCD.US,D,20241107,000000,17.17,17.2981,16.89,17.09,20861,0
+SCD.US,D,20241108,000000,17.06,17.4,17.035,17.35,24794,0
+SCD.US,D,20241111,000000,17.225,17.56,17.225,17.52,38314,0
+SCD.US,D,20241112,000000,17.39,17.44,17.08,17.29,26121,0
+SCD.US,D,20241113,000000,17.13,17.278,17.0416,17.12,31661,0
+SCD.US,D,20241114,000000,17,17.1198,16.9386,17.04,37960,0
+SCD.US,D,20241115,000000,17,17.03,16.76,16.86,43845,0
+SCD.US,D,20241118,000000,16.8801,17.16,16.86,16.96,43775,0
+SCD.US,D,20241119,000000,16.95,17.18,16.8501,17.07,23655,0
+SCD.US,D,20241120,000000,17.0774,17.2899,16.982,17.07,22229,0
+SCD.US,D,20241121,000000,17.4438,17.449,16.9801,17.3,19818,0
+SCD.US,D,20241122,000000,17.34,17.45,17.32,17.4,22595,0
+SCD.US,D,20241125,000000,17.45,17.89,17.4,17.55,65222,0
+SCD.US,D,20241126,000000,17.45,17.75,17.4499,17.55,28753,0
+SCD.US,D,20241127,000000,17.6766,17.723,17.45,17.56,10420,0
+SCD.US,D,20241129,000000,17.61,17.83,17.53,17.83,20875,0
+SCD.US,D,20241202,000000,17.8576,17.9,17.6201,17.73,38542,0
+SCD.US,D,20241203,000000,17.5782,17.86,17.5,17.78,42417,0
+SCD.US,D,20241204,000000,17.65,17.9,17.5701,17.74,45083,0
+SCD.US,D,20241205,000000,17.73,17.74,17.6001,17.62,23686,0
+SCD.US,D,20241206,000000,17.66,17.84,17.5273,17.8,20504,0
+SCD.US,D,20241209,000000,17.67,17.84,17.5,17.73,27680,0
+SCD.US,D,20241210,000000,17.61,17.8599,17.4494,17.69,25550,0
+SCD.US,D,20241211,000000,17.69,17.81,17.56,17.58,56930,0
+SCD.US,D,20241212,000000,17.6398,17.65,17.32,17.33,39603,0
+SCD.US,D,20241213,000000,17.36,17.75,17.23,17.44,69203,0
+SCD.US,D,20241216,000000,17.51,17.79,17.2,17.26,54128,0
+SCD.US,D,20241217,000000,17.2499,17.25,17.03,17.1,54718,0
+SCD.US,D,20241218,000000,17.0858,17.24,16.63,16.71,31794,0
+SCD.US,D,20241219,000000,16.7,16.89,16.45,16.46,34065,0
+SCD.US,D,20241220,000000,16.47,16.78,16.4004,16.71,27435,0
+SCD.US,D,20241223,000000,16.7043,16.95,16.61,16.82,24727,0
+SCD.US,D,20241224,000000,16.8314,17.09,16.72,16.9,13253,0
+SCD.US,D,20241226,000000,16.94,17.38,16.91,17.21,27455,0
+SCD.US,D,20241227,000000,17.2,17.35,16.9801,17.2699,10271,0
+SCD.US,D,20241230,000000,17.385,17.385,17.0034,17.2,34724,0
+SCD.US,D,20241231,000000,17.2845,17.3499,17.08,17.2,34354,0
+SCD.US,D,20250102,000000,17.25,17.495379,16.92,17.06,71701,0
+SCD.US,D,20250103,000000,17.12,17.31,16.8,16.99,35356,0
+SCD.US,D,20250106,000000,16.8235,17.35,16.8235,17.02,46743,0
+SCD.US,D,20250107,000000,16.95,17.06,16.88,16.98,21197,0
+SCD.US,D,20250108,000000,16.95,17.01,16.645,16.77,31337,0
+SCD.US,D,20250110,000000,16.71,16.830791,16.4529,16.69,42713,0
+SCD.US,D,20250113,000000,17,17.0899,16.34,16.59,54786,0
+SCD.US,D,20250114,000000,16.652,16.95,16.55,16.88,26039,0
+SCD.US,D,20250115,000000,17.03,17.2,16.88,17.04,13003,0
+SCD.US,D,20250116,000000,17.1193,17.1193,16.89,17.06,16692,0
+SCD.US,D,20250117,000000,17.14,17.44,16.89,17.4,28266,0
+SCD.US,D,20250121,000000,17.38,17.75,17.35,17.49,30514,0
+SCD.US,D,20250122,000000,17.55,17.7399,17.3901,17.51,13894,0
+SCD.US,D,20250123,000000,17.64,17.704,17.36,17.67,38652,0
+SCD.US,D,20250124,000000,17.4785,17.8,17.32,17.6,22197,0
+SCD.US,D,20250127,000000,17.49,17.79,17.358,17.51,34024,0
+SCD.US,D,20250128,000000,17.51,17.56,17.2,17.37,40946,0
+SCD.US,D,20250129,000000,17.4015,17.44,17.0585,17.13,36721,0
+SCD.US,D,20250130,000000,17.1285,17.6197,16.9801,17.16,38694,0
+SCD.US,D,20250131,000000,17.0895,17.2899,16.99,17.06,45774,0
+SCD.US,D,20250203,000000,16.72,17.23,16.68,17,54761,0
+SCD.US,D,20250204,000000,17,17.21,16.8977,17.08,29212,0
+SCD.US,D,20250205,000000,17.1,17.24,16.95,17.14,25173,0
+SCD.US,D,20250206,000000,17.39,17.4,17.0007,17.14,32406,0
+SCD.US,D,20250207,000000,17.165,17.5,16.96,17,62840,0
+SCD.US,D,20250210,000000,17.046,17.2518,16.98,17.14,31251,0
+SCD.US,D,20250211,000000,17.15,17.25,17.04,17.11,31926,0
+SCD.US,D,20250212,000000,17.1764,17.26,16.8694,17.23,26683,0
+SCD.US,D,20250213,000000,17.195,17.2768,17.02,17.17,35354,0
+SCD.US,D,20250214,000000,17.19,17.41,17.109608,17.13,34188,0
+SCD.US,D,20250218,000000,17.195,17.57,17.15,17.33,34426,0
+SCD.US,D,20250219,000000,17.34,17.4,17.12,17.29,31008,0
+SCD.US,D,20250220,000000,17.36,17.44,17.2001,17.38,35958,0
+SCD.US,D,20250221,000000,17.06,17.39,17,17.12,30122,0
+SCD.US,D,20250224,000000,17.1,17.3,16.76,16.82,32325,0
+SCD.US,D,20250225,000000,16.79,16.88,16.5835,16.68,16743,0
+SCD.US,D,20250226,000000,16.69,17.08,16.5922,16.7,15725,0
+SCD.US,D,20250227,000000,16.855,16.9425,16.5852,16.768,24906,0
+SCD.US,D,20250228,000000,16.8,16.975,16.65,16.95,30670,0
+SCD.US,D,20250303,000000,17.17,17.17,16.77,16.97,38920,0
+SCD.US,D,20250304,000000,17.09,17.09,16.5,16.51,49768,0
+SCD.US,D,20250305,000000,16.68,16.79,16.1,16.51,53517,0
+SCD.US,D,20250306,000000,16.45,16.46,16.05,16.06,28004,0
+SCD.US,D,20250307,000000,14.64,16.316,14.64,16.01,62537,0
+SCD.US,D,20250310,000000,16.1,16.15,15.6863,15.83,40834,0
+SCD.US,D,20250311,000000,15.82,15.9,15.36,15.76,90858,0
+SCD.US,D,20250312,000000,15.67,16.0399,15.62,15.92,30050,0
+SCD.US,D,20250313,000000,16,16.03,15.6102,15.63,50150,0
+SCD.US,D,20250314,000000,15.75,15.99,15.65,15.83,60512,0
+SCD.US,D,20250317,000000,15.795,16.205,15.795,16.13,25283,0
+SCD.US,D,20250318,000000,16.13,16.29,15.9704,16.07,25540,0
+SCD.US,D,20250319,000000,16.19,16.2785,16.09,16.19,12623,0
+SCD.US,D,20250320,000000,16.2133,16.2827,16.0932,16.23,13681,0
+SCD.US,D,20250321,000000,16.13,16.2499,16.0101,16.12,22556,0
+SCD.US,D,20250324,000000,16.23,16.26,15.97,16.12,101282,0
+SCD.US,D,20250325,000000,16.215,16.28,16.0796,16.16,42559,0
+SCD.US,D,20250326,000000,16.24,16.26,15.89,15.98,22870,0
+SCD.US,D,20250327,000000,16,16.0787,15.89,15.99,23766,0
+SCD.US,D,20250328,000000,14.91,16,14.91,15.804,32581,0
+SCD.US,D,20250331,000000,15.82,15.9519,15.5513,15.93,48846,0
+SCD.US,D,20250401,000000,15.915,16.08,15.74,15.99,36920,0
+SCD.US,D,20250402,000000,14.91,16.15,14.91,16.08,26069,0
+SCD.US,D,20250403,000000,15.825512,15.95,15.34,15.4313,40939,0
+SCD.US,D,20250404,000000,15.2,15.2,14.2,14.27,108231,0
+SCD.US,D,20250407,000000,13.95,14.62,13.52,14.12,140956,0
+SCD.US,D,20250408,000000,14.68,14.78,13.36,13.57,99400,0
+SCD.US,D,20250409,000000,13.56,14.681,13.35,14.54,81886,0
+SCD.US,D,20250410,000000,14.16,14.37,13.89,14.03,51007,0
+SCD.US,D,20250411,000000,13.99,14.37,13.8819,14.19,40430,0
+SCD.US,D,20250414,000000,14.465,14.63,14.3,14.47,47381,0
+SCD.US,D,20250415,000000,14.6635,14.7977,14.45,14.63,33954,0
+SCD.US,D,20250416,000000,14.825,14.825,14.48,14.59,27867,0
+SCD.US,D,20250417,000000,14.5,14.84,14.38,14.48,95877,0
+SCD.US,D,20250421,000000,14.48,14.57,14.12,14.29,54521,0
+SCD.US,D,20250422,000000,14.5,14.75,14.5,14.67,35431,0
+SCD.US,D,20250423,000000,14.912,15.27,14.8,14.87,36341,0
+SCD.US,D,20250424,000000,14.82,15.22,14.82,15.09,49799,0
+SCD.US,D,20250425,000000,15.2481,15.39,15.01,15.22,46123,0
+SCD.US,D,20250428,000000,15.2498,15.25,14.955,15.24,27809,0
+SCD.US,D,20250429,000000,15.245,15.3635,14.93,15.19,37562,0
+SCD.US,D,20250430,000000,15.15,15.2775,14.8,15.21,53274,0
+SCD.US,D,20250501,000000,15.34,15.3897,15.177647,15.3,35900,0
+SCD.US,D,20250502,000000,15.43,15.6,15.29,15.35,47424,0
+SCD.US,D,20250505,000000,14.95,15.3,14.95,15.15,34417,0
+SCD.US,D,20250506,000000,15.22,15.26,14.94,15.12,26972,0
+SCD.US,D,20250507,000000,15.1,15.3237,15.0429,15.18,43176,0
+SCD.US,D,20250508,000000,15.245,15.41,15.03,15.22,50870,0
+SCD.US,D,20250509,000000,15.2001,15.38,15.2,15.34,30231,0
+SCD.US,D,20250512,000000,15.525,15.757222,15.34,15.58,53676,0
+SCD.US,D,20250513,000000,15.57,15.7,15.4426,15.66,34203,0
+SCD.US,D,20250514,000000,15.7018,15.7165,15.55,15.67,26867,0
+SCD.US,D,20250515,000000,15.67,16.0132,15.665,15.8,17925,0
+SCD.US,D,20250516,000000,15.9,15.92,15.785,15.87,19363,0
+SCD.US,D,20250519,000000,15.8,15.9804,15.76,15.88,14828,0
+SCD.US,D,20250520,000000,15.99,16.02,15.7977,15.94,25350,0
+SCD.US,D,20250521,000000,15.97,15.97,15.65,15.83,44974,0
+SCD.US,D,20250522,000000,15.78,15.98,15.52,15.64,10199,0
+SCD.US,D,20250523,000000,15.78,15.78,15.4898,15.51,15833,0
+SCD.US,D,20250527,000000,15.76,15.9899,15.69,15.91,27654,0
+SCD.US,D,20250528,000000,15.92,15.92,15.75,15.8,15721,0
+SCD.US,D,20250529,000000,15.7982,15.9799,15.775,15.81,17710,0
+SCD.US,D,20250530,000000,15.88,16.18,15.821,16.12,43434,0
+SCD.US,D,20250602,000000,16.02,16.09,15.77,16.04,183608,0
+SCD.US,D,20250603,000000,16.16,16.43,15.95,16.38,148598,0
+SCD.US,D,20250604,000000,16.455,16.79,16.43,16.76,70772,0
+SCD.US,D,20250605,000000,16.66,16.83,16.61,16.83,59714,0
+SCD.US,D,20250606,000000,16.89,16.89,16.265,16.57,145643,0
+SCD.US,D,20250609,000000,16.61,16.8,16.61,16.63,38359,0
+SCD.US,D,20250610,000000,16.64,16.8,16.64,16.769,108768,0
+SCD.US,D,20250611,000000,16.79,16.85,16.48,16.485,157883,0
+SCD.US,D,20250612,000000,15.93,15.95,15.56,15.57,202942,0
+SCD.US,D,20250613,000000,15.48,16.01,15.46,16.01,170394,0
+SCD.US,D,20250616,000000,16.02,16.02,15.55,15.65,45793,0
+SCD.US,D,20250617,000000,15.5501,15.77,15.5501,15.68,74160,0
+SCD.US,D,20250618,000000,15.65,15.75,15.56,15.66,50358,0
+SCD.US,D,20250620,000000,15.82,15.865,15.205,15.27,84681,0
+SCD.US,D,20250623,000000,15.24,15.35,15.0266,15.3,66565,0
+SCD.US,D,20250624,000000,15.35,15.6,15.32,15.5,83356,0
+SCD.US,D,20250625,000000,15.4266,15.54,15.4,15.41,71193,0
+SCD.US,D,20250626,000000,15.5,15.626458,15.41,15.55,129037,0
+SCD.US,D,20250627,000000,15.585,15.78,15.415,15.46,71446,0
+SCD.US,D,20250630,000000,15.51,15.64,15.495,15.6,64423,0
+SCD.US,D,20250701,000000,15.6848,15.79,15.62,15.73,119171,0
+SCD.US,D,20250702,000000,15.76,15.83,15.575,15.73,122686,0
+SCD.US,D,20250703,000000,15.75,16.01,15.72,15.97,89883,0
+SCD.US,D,20250707,000000,15.97,15.98,15.74,15.75,116808,0
+SCD.US,D,20250708,000000,15.75,15.8,15.63,15.76,114270,0
+SCD.US,D,20250709,000000,15.78,15.97,15.61,15.69,66527,0
+SCD.US,D,20250710,000000,15.765,15.9,15.61,15.67,131983,0
+SCD.US,D,20250711,000000,15.61,15.74,15.5,15.53,126087,0
+SCD.US,D,20250714,000000,15.5,15.6,15.5,15.56,116448,0
+SCD.US,D,20250715,000000,15.56,15.59,15.25,15.25,68877,0
+SCD.US,D,20250716,000000,15.34,15.48,15.16,15.37,85009,0
+SCD.US,D,20250717,000000,15.4,15.5999,15.35,15.42,117159,0
+SCD.US,D,20250718,000000,15.4,15.4,15.2,15.29,292132,0
+SCD.US,D,20250721,000000,15.332,15.4,15.27,15.31,150141,0
+SCD.US,D,20250722,000000,15.32,15.355,15.22,15.23,146689,0
+SCD.US,D,20250723,000000,15.3,15.34,15.24,15.24,146138,0
+SCD.US,D,20250724,000000,15.2,15.28,15.1401,15.22,151746,0
+SCD.US,D,20250725,000000,15.28,15.3389,15.16,15.27,125968,0
+SCD.US,D,20250728,000000,15.3,15.375,15.2348,15.34,143292,0
+SCD.US,D,20250729,000000,15.33,15.365,15.22,15.25,89054,0
+SCD.US,D,20250730,000000,15.27,15.315,15.15,15.175,159319,0
+SCD.US,D,20250731,000000,15.231,15.3399,15.1,15.18,102351,0
+SCD.US,D,20250801,000000,15.1001,15.2,14.79,15.02,147634,0
+SCD.US,D,20250804,000000,15.049,15.16,15,15.06,118696,0
+SCD.US,D,20250805,000000,15.1,15.2,15,15.11,150557,0
+SCD.US,D,20250806,000000,15.15,15.16,15.06,15.11,56689,0
+SCD.US,D,20250807,000000,15.18,15.2494,15.12,15.14,75759,0
+SCD.US,D,20250808,000000,15.22,15.24,15.15,15.19,68610,0
+SCD.US,D,20250811,000000,15.22,15.25,15.16,15.18,59125,0
+SCD.US,D,20250812,000000,15.22,15.26,15.145,15.18,115980,0
+SCD.US,D,20250813,000000,15.25,15.3115,15.1758,15.28,112274,0
+SCD.US,D,20250814,000000,15.279,15.3,15.2,15.26,79397,0
+SCD.US,D,20250815,000000,15.28,15.32,15.18,15.2,70285,0
+SCD.US,D,20250818,000000,15.2,15.34,15.2,15.26,99199,0
+SCD.US,D,20250819,000000,15.26,15.33,15.24,15.3,72029,0
+SCD.US,D,20250820,000000,15.3,15.4,15.2954,15.33,82699,0
+SCD.US,D,20250821,000000,15.28,15.34,15.2418,15.29,50363,0
+SCD.US,D,20250822,000000,15.225,15.3682,15.19,15.25,78812,0
+SCD.US,D,20250825,000000,15.3,15.4,15.27,15.35,97780,0
+SCD.US,D,20250826,000000,15.35,15.4,15.31,15.32,126654,0
+SCD.US,D,20250827,000000,15.39,15.49,15.34,15.48,85622,0
+SCD.US,D,20250828,000000,15.505,15.51,15.4075,15.51,42984,0
+SCD.US,D,20250829,000000,15.53,15.56,15.435,15.56,64732,0
+SCD.US,D,20250902,000000,15.36,15.5,15.35,15.46,63158,0
+SCD.US,D,20250903,000000,15.48,15.59,15.3904,15.45,82439,0
+SCD.US,D,20250904,000000,15.45,15.48,15.4195,15.45,68576,0
+SCD.US,D,20250905,000000,15.46,15.46,15.36,15.39,90927,0
+SCD.US,D,20250908,000000,15.42,15.45,15.41,15.44,31621,0
+SCD.US,D,20250909,000000,15.455,15.47,15.4228,15.44,70645,0
+SCD.US,D,20250910,000000,15.46,15.53,15.46,15.52,148137,0
+SCD.US,D,20250911,000000,15.5499,15.7,15.535,15.63,69947,0
+SCD.US,D,20250912,000000,15.68,15.72,15.625,15.66,63885,0
+SCD.US,D,20250915,000000,15.642,15.8,15.6301,15.76,90350,0
+SCD.US,D,20250916,000000,15.78,15.8,15.66,15.75,59848,0
+SCD.US,D,20250917,000000,15.79,15.865,15.76,15.77,76686,0
+SCD.US,D,20250918,000000,15.87,15.922,15.81,15.82,48233,0
+SCD.US,D,20250919,000000,15.8739,15.88,15.807,15.85,39026,0
+SCD.US,D,20250922,000000,15.8801,15.94,15.88,15.94,61869,0
+SCD.US,D,20250923,000000,15.88,15.88,15.53,15.53,78469,0
+SCD.US,D,20250924,000000,15.797,15.797,15.56,15.67,79001,0
+SCD.US,D,20250925,000000,15.716,15.7224,15.52,15.55,42201,0
+SCD.US,D,20250926,000000,15.8866,15.8866,15.4701,15.485,91379,0
+SCD.US,D,20250929,000000,15.5773,15.6,15.4,15.47,63050,0
+SCD.US,D,20250930,000000,15.4576,15.53,15.42,15.53,68608,0
+SCD.US,D,20251001,000000,15.5001,15.5999,15.44,15.53,71041,0
+SCD.US,D,20251002,000000,15.5671,15.615,15.42,15.49,102176,0
+SCD.US,D,20251003,000000,15.5182,15.5399,15.45,15.49,70468,0
+SCD.US,D,20251006,000000,15.6239,15.68,15.51,15.68,49944,0
+SCD.US,D,20251007,000000,15.5934,15.7199,15.5512,15.66,55734,0
+SCD.US,D,20251008,000000,15.687,15.7385,15.62,15.68,40168,0
+SCD.US,D,20251009,000000,15.7958,15.7958,15.61,15.66,53220,0
+SCD.US,D,20251010,000000,15.758,15.799,15.41,15.41,103812,0
+SCD.US,D,20251013,000000,15.588,15.6,15.51,15.6,58351,0
+SCD.US,D,20251014,000000,15.6,15.61,15.48,15.56,130064,0
+SCD.US,D,20251015,000000,15.52,15.63,15.15,15.35,485359,0
+SCD.US,D,20251016,000000,15.29,15.38,14.83,15.05,474080,0
+SCD.US,D,20251017,000000,15.155,15.195,14.865,14.98,130504,0
+SCD.US,D,20251020,000000,15,15.14,14.94,15.05,64874,0
+SCD.US,D,20251021,000000,15.07,15.19,15.0015,15.1,56703,0
+SCD.US,D,20251022,000000,15.02,15.2,14.95,15.02,63546,0
+SCD.US,D,20251023,000000,15.0571,15.0899,14.96,15.06,103118,0
+SCD.US,D,20251024,000000,14.955,15.1,14.94,15.02,81905,0
+SCD.US,D,20251027,000000,15.0726,15.185,15.05,15.15,97576,0
+SCD.US,D,20251028,000000,15.2,15.3,15.03,15.14,73561,0
+SCD.US,D,20251029,000000,15.18,15.22,15,15.02,77709,0
+SCD.US,D,20251030,000000,15,15.0597,14.91,14.91,73251,0
+SCD.US,D,20251031,000000,15.02,15.08,14.8,14.95,152913,0
+SCD.US,D,20251103,000000,15,15,14.69,14.84,78361,0
+SCD.US,D,20251104,000000,14.65,14.81,14.64,14.65,106246,0
+SCD.US,D,20251105,000000,14.64,14.78,14.64,14.77,70522,0
+SCD.US,D,20251106,000000,14.8382,14.8382,14.64,14.74,78435,0
+SCD.US,D,20251107,000000,14.64,14.74,14.43,14.58,78440,0
+SCD.US,D,20251110,000000,14.66,14.8,14.62,14.76,63903,0
+SCD.US,D,20251111,000000,14.62,14.96,14.62,14.87,53078,0
+SCD.US,D,20251112,000000,14.955,14.97,14.8395,14.9,49358,0
+SCD.US,D,20251113,000000,14.89,14.8999,14.65,14.68,115381,0
+SCD.US,D,20251114,000000,14.7965,14.7965,14.58,14.61,100776,0
+SCD.US,D,20251117,000000,14.55,14.67,14.36,14.37,89249,0
+SCD.US,D,20251118,000000,14.36,14.42,14.15,14.28,213064,0
+SCD.US,D,20251119,000000,14.3,14.34,14.17,14.29,216375,0
+SCD.US,D,20251120,000000,14.28,14.38,13.91,13.95,134480,0
+SCD.US,D,20251121,000000,14.083,14.14,13.79,14.14,156771,0
+SCD.US,D,20251124,000000,14.23,14.31,14.1715,14.26,69256,0
+SCD.US,D,20251125,000000,14.31,14.47,14.29,14.47,95954,0
+SCD.US,D,20251126,000000,14.55,14.7009,14.51,14.65,78062,0
+SCD.US,D,20251128,000000,14.75,14.845,14.6935,14.8,49185,0
+SCD.US,D,20251201,000000,14.873,14.94,14.6623,14.73,93302,0
+SCD.US,D,20251202,000000,14.73,14.77,14.65,14.72,54438,0
+SCD.US,D,20251203,000000,14.79,14.8897,14.73,14.86,44572,0
+SCD.US,D,20251204,000000,14.86,14.99,14.86,14.92,62764,0
+SCD.US,D,20251205,000000,14.95,15.06,14.946,15.01,40642,0
+SCD.US,D,20251208,000000,15.02,15.05,14.85,14.88,65198,0
+SCD.US,D,20251209,000000,14.88,14.92,14.79,14.81,77684,0
+SCD.US,D,20251210,000000,14.8,14.8797,14.74,14.81,137093,0
+SCD.US,D,20251211,000000,14.8,14.82,14.69,14.74,116162,0
+SCD.US,D,20251212,000000,14.67,14.73,14.58,14.65,127277,0
+SCD.US,D,20251215,000000,14.65,14.7299,14.6,14.67,99748,0
+SCD.US,D,20251216,000000,14.71,14.74,14.58,14.63,125292,0
+SCD.US,D,20251217,000000,14.645,14.6999,14.5301,14.54,87576,0
+SCD.US,D,20251218,000000,14.6024,14.7099,14.54,14.61,76528,0
+SCD.US,D,20251219,000000,14.63,14.74,14.5601,14.67,67760,0
+SCD.US,D,20251222,000000,14.7,14.87,14.68,14.84,69310,0
+SCD.US,D,20251223,000000,14.84,14.87,14.7501,14.76,73048,0
+SCD.US,D,20251224,000000,14.8256,14.88,14.8201,14.88,35082,0
+SCD.US,D,20251226,000000,14.83,14.88,14.75,14.78,54900,0
+SCD.US,D,20251229,000000,14.715,14.78,14.67,14.705,155537,0
+SCD.US,D,20251230,000000,14.815,14.87,14.73,14.84,101040,0
+SCD.US,D,20251231,000000,14.93,14.94,14.72,14.81,95618,0
+SCD.US,D,20260102,000000,14.8751,15,14.81,14.94,117083,0
+SCD.US,D,20260105,000000,14.9362,15.175,14.89,15.09,86691,0
+SCD.US,D,20260106,000000,15.0242,15.22,15.015,15.17,101487,0
+SCD.US,D,20260107,000000,15.27,15.2789,15.02,15.04,130178,0
+SCD.US,D,20260108,000000,15.12,15.2,15.05,15.15,75207,0
+SCD.US,D,20260109,000000,15.2,15.35,15.2,15.28,127127,0
+SCD.US,D,20260112,000000,15.13,15.43,15.115,15.42,127048,0
+SCD.US,D,20260113,000000,15.3234,15.51,15.2401,15.44,130074,0
+SCD.US,D,20260114,000000,15.42,15.55,15.335,15.44,108859,0
+SCD.US,D,20260115,000000,15.57,15.58,15.38,15.38,109237,0
+SCD.US,D,20260116,000000,15.3384,15.51,15.3384,15.42,504080,0
+SCD.US,D,20260120,000000,15.25,15.3987,15.2,15.24,88746,0
+SCD.US,D,20260121,000000,15.3,15.4,15.29,15.4,126167,0
+SCD.US,D,20260122,000000,15.56,15.59,15.41,15.47,157605,0
+SCD.US,D,20260123,000000,15.4,15.4583,15.32,15.38,87768,0
+SCD.US,D,20260126,000000,15.395,15.5,15.38,15.49,92635,0
+SCD.US,D,20260127,000000,15.5608,15.59,15.5,15.56,57499,0
+SCD.US,D,20260128,000000,15.6,15.63,15.46,15.49,51448,0
+SCD.US,D,20260129,000000,15.55,15.59,15.43,15.53,69373,0
+SCD.US,D,20260130,000000,15.585,15.59,15.45,15.59,56068,0
+SCD.US,D,20260202,000000,15.515,15.64,15.48,15.59,78731,0
+SCD.US,D,20260203,000000,15.55,15.6299,15.48,15.56,42597,0
+SCD.US,D,20260204,000000,15.6164,15.7,15.5642,15.68,69243,0
+SCD.US,D,20260205,000000,15.66,15.68,15.48,15.58,55246,0
+SCD.US,D,20260206,000000,15.54,15.81,15.54,15.8,48146,0
+SCD.US,D,20260209,000000,15.73,15.92,15.72,15.86,31873,0
+SCD.US,D,20260210,000000,15.9,15.99,15.77,15.98,44399,0
+SCD.US,D,20260211,000000,15.78,16,15.78,15.95,42957,0
+SCD.US,D,20260212,000000,15.94,15.98,15.8495,15.91,49340,0
+SCD.US,D,20260213,000000,15.95,16.18,15.92,16.06,56375,0
+SCD.US,D,20260217,000000,16.07,16.08,15.91,16.01,62442,0
+SCD.US,D,20260218,000000,16.01,16.095,15.94,15.98,51736,0
diff --git a/daily/us/nyse stocks/2/seal_a.us.txt b/daily/us/nyse stocks/2/seal_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6bdfb45fb5bb91a2dc73e90e0cdbe7566b21197
--- /dev/null
+++ b/daily/us/nyse stocks/2/seal_a.us.txt	
@@ -0,0 +1,995 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEAL_A.US,D,20220301,000000,25.225,25.29,24.12,24.41,47429,0
+SEAL_A.US,D,20220302,000000,23.71,24.38,22.05,23.92,94266,0
+SEAL_A.US,D,20220303,000000,23.9,24.1015,23.55,23.97,45074,0
+SEAL_A.US,D,20220304,000000,23.96,23.9643,23.45,23.46,63066,0
+SEAL_A.US,D,20220307,000000,23.49,23.6799,21.31,21.7,72235,0
+SEAL_A.US,D,20220308,000000,21.45,24.35,21.45,23.72,60095,0
+SEAL_A.US,D,20220309,000000,24.25,24.43,23.72,23.97,31318,0
+SEAL_A.US,D,20220310,000000,23.58,24.19,23.47,24.04,43661,0
+SEAL_A.US,D,20220311,000000,24.23,25.06,24,25.06,17032,0
+SEAL_A.US,D,20220314,000000,24.55,24.9,24.26,24.359,18509,0
+SEAL_A.US,D,20220315,000000,24.34,24.47,24.02,24.47,6816,0
+SEAL_A.US,D,20220316,000000,24.505,25,24.505,24.8535,20625,0
+SEAL_A.US,D,20220317,000000,24.88,25.1999,24.88,24.95,10353,0
+SEAL_A.US,D,20220318,000000,25.09,25.1,25.0301,25.1,6767,0
+SEAL_A.US,D,20220321,000000,25.1,25.19,25.1,25.17,14227,0
+SEAL_A.US,D,20220322,000000,25.1,25.15,25.0101,25.0847,11920,0
+SEAL_A.US,D,20220323,000000,25.0979,25.29,25.09,25.24,13618,0
+SEAL_A.US,D,20220324,000000,25.04,25.2629,24.98,25.1696,18161,0
+SEAL_A.US,D,20220325,000000,25.16,25.2699,25.0509,25.235,16452,0
+SEAL_A.US,D,20220328,000000,25.36,25.36,25.15,25.2,16584,0
+SEAL_A.US,D,20220329,000000,25.21,25.36,25.1001,25.2699,17126,0
+SEAL_A.US,D,20220330,000000,24.94,24.96,24.85,24.89,11387,0
+SEAL_A.US,D,20220331,000000,24.94,25.11,24.91,24.91,13227,0
+SEAL_A.US,D,20220401,000000,25.0798,25.113,25.03,25.03,6464,0
+SEAL_A.US,D,20220404,000000,25.17,25.25,25.11,25.24,7451,0
+SEAL_A.US,D,20220405,000000,25.29,25.29,25.0606,25.0606,2959,0
+SEAL_A.US,D,20220406,000000,25.05,25.1326,24.99,25,16724,0
+SEAL_A.US,D,20220407,000000,24.94,25.1011,24.85,24.91,17897,0
+SEAL_A.US,D,20220408,000000,24.9134,25.1955,24.9134,24.95,11304,0
+SEAL_A.US,D,20220411,000000,25.09,25.1224,24.85,24.88,23403,0
+SEAL_A.US,D,20220412,000000,25.08,25.08,24.95,24.965,10109,0
+SEAL_A.US,D,20220413,000000,25.005,25.02,24.99,25.02,12871,0
+SEAL_A.US,D,20220414,000000,25,25.07,25,25.07,2301,0
+SEAL_A.US,D,20220418,000000,25,25.2347,25,25.1101,5555,0
+SEAL_A.US,D,20220419,000000,25.12,25.12,24.91,25.0229,35135,0
+SEAL_A.US,D,20220420,000000,25.03,25.175,25.03,25.111,10205,0
+SEAL_A.US,D,20220421,000000,25.0002,25.1,25,25.01,17493,0
+SEAL_A.US,D,20220422,000000,25,25.23,24.99,25.07,15639,0
+SEAL_A.US,D,20220425,000000,25.19,25.25,25.08,25.12,6091,0
+SEAL_A.US,D,20220426,000000,25.0453,25.12,25.01,25.1,4258,0
+SEAL_A.US,D,20220427,000000,25.01,25.14,25.01,25.1202,4962,0
+SEAL_A.US,D,20220428,000000,25.1164,25.21,25.04,25.1155,5152,0
+SEAL_A.US,D,20220429,000000,25.06,25.49,25.0223,25.49,23725,0
+SEAL_A.US,D,20220502,000000,25.47,25.49,24.9,25.08,15164,0
+SEAL_A.US,D,20220503,000000,25.08,25.15,25.06,25.15,8677,0
+SEAL_A.US,D,20220504,000000,25.12,25.5,25.06,25.5,34670,0
+SEAL_A.US,D,20220505,000000,25.3,25.47,25.3,25.35,1094,0
+SEAL_A.US,D,20220506,000000,25.2215,25.3245,25.1601,25.1601,1497,0
+SEAL_A.US,D,20220509,000000,25.2052,25.35,25.01,25.27,15782,0
+SEAL_A.US,D,20220510,000000,25.16,25.225,25.02,25.02,8239,0
+SEAL_A.US,D,20220511,000000,25,25.2,25,25.18,28991,0
+SEAL_A.US,D,20220512,000000,25.1126,25.1126,24.95,24.9895,27388,0
+SEAL_A.US,D,20220513,000000,25.04,25.07,24.99,25.07,14292,0
+SEAL_A.US,D,20220516,000000,25.04,25.1,24.95,25.05,14263,0
+SEAL_A.US,D,20220517,000000,25.05,25.2,25.01,25.01,10808,0
+SEAL_A.US,D,20220518,000000,25.01,25.05,24.95,25.04,22820,0
+SEAL_A.US,D,20220519,000000,25.04,25.04,25,25.03,16327,0
+SEAL_A.US,D,20220520,000000,25.04,25.07,24.99,25.06,20255,0
+SEAL_A.US,D,20220523,000000,24.99,25.06,24.99,25.0567,9322,0
+SEAL_A.US,D,20220524,000000,25.05,25.06,25.05,25.0577,4237,0
+SEAL_A.US,D,20220525,000000,25.05,25.06,25.0401,25.0555,6760,0
+SEAL_A.US,D,20220526,000000,25.01,25.2,25.01,25.2,18240,0
+SEAL_A.US,D,20220527,000000,25.06,25.2,25.06,25.2,5267,0
+SEAL_A.US,D,20220531,000000,25.18,25.25,25.17,25.2,30846,0
+SEAL_A.US,D,20220601,000000,25.16,25.2,25.16,25.1801,9257,0
+SEAL_A.US,D,20220602,000000,25.1701,25.25,25.1501,25.2001,4878,0
+SEAL_A.US,D,20220603,000000,25.25,25.33,25.2196,25.33,5217,0
+SEAL_A.US,D,20220606,000000,25.29,25.33,25.25,25.31,3102,0
+SEAL_A.US,D,20220607,000000,25.18,25.19,25.1,25.18,30176,0
+SEAL_A.US,D,20220608,000000,25.05,25.28,25.04,25.26,51362,0
+SEAL_A.US,D,20220609,000000,25.1,25.1869,25.05,25.05,18709,0
+SEAL_A.US,D,20220610,000000,25.02,25.05,25,25.0176,42019,0
+SEAL_A.US,D,20220613,000000,25.04,25.04,24.85,24.87,34290,0
+SEAL_A.US,D,20220614,000000,24.89,24.93,24.88,24.9,28589,0
+SEAL_A.US,D,20220615,000000,24.87,24.99,24.84,24.87,28654,0
+SEAL_A.US,D,20220616,000000,24.85,24.885,24.3617,24.72,54222,0
+SEAL_A.US,D,20220617,000000,24.72,24.92,24.485,24.5004,19375,0
+SEAL_A.US,D,20220621,000000,24.68,25.05,24.68,24.9652,19132,0
+SEAL_A.US,D,20220622,000000,25.01,25.15,24.825,24.9909,22240,0
+SEAL_A.US,D,20220623,000000,25.0194,25.3,24.99,25.05,12794,0
+SEAL_A.US,D,20220624,000000,25.2628,25.27,25.06,25.06,21307,0
+SEAL_A.US,D,20220627,000000,25.16,25.18,25.0801,25.13,11385,0
+SEAL_A.US,D,20220628,000000,25.17,25.21,25.1,25.21,16771,0
+SEAL_A.US,D,20220629,000000,24.77,24.9199,24.645,24.76,13758,0
+SEAL_A.US,D,20220630,000000,24.765,24.77,24.68,24.7,15680,0
+SEAL_A.US,D,20220701,000000,24.84,24.94,24.79,24.86,14379,0
+SEAL_A.US,D,20220705,000000,24.8001,24.8691,24.58,24.6099,17321,0
+SEAL_A.US,D,20220706,000000,24.7399,24.84,24.65,24.7545,20508,0
+SEAL_A.US,D,20220707,000000,24.68,24.8061,24.55,24.787,20504,0
+SEAL_A.US,D,20220708,000000,24.9,24.97,24.9,24.9,10305,0
+SEAL_A.US,D,20220711,000000,24.8999,24.9,24.8,24.8,5048,0
+SEAL_A.US,D,20220712,000000,24.89,24.89,24.63,24.71,5022,0
+SEAL_A.US,D,20220713,000000,24.79,24.79,24.54,24.6,13288,0
+SEAL_A.US,D,20220714,000000,24.6,24.6255,24.46,24.61,6510,0
+SEAL_A.US,D,20220715,000000,24.52,24.73,24.52,24.62,6833,0
+SEAL_A.US,D,20220718,000000,24.65,24.8,24.57,24.58,30816,0
+SEAL_A.US,D,20220719,000000,24.54,24.7188,24.53,24.55,10120,0
+SEAL_A.US,D,20220720,000000,24.67,24.7,24.55,24.66,3277,0
+SEAL_A.US,D,20220721,000000,24.56,24.69,24.56,24.6,3267,0
+SEAL_A.US,D,20220722,000000,24.7,24.8415,24.6939,24.8,5864,0
+SEAL_A.US,D,20220725,000000,24.87,24.87,24.7,24.8188,1537,0
+SEAL_A.US,D,20220726,000000,24.855,24.87,24.8546,24.8599,2780,0
+SEAL_A.US,D,20220727,000000,24.8414,25.1,24.8414,24.9309,15738,0
+SEAL_A.US,D,20220728,000000,24.93,25.09,24.93,24.93,9611,0
+SEAL_A.US,D,20220729,000000,25.0203,25.1,25,25.07,14791,0
+SEAL_A.US,D,20220801,000000,25.09,25.27,25.09,25.27,5758,0
+SEAL_A.US,D,20220802,000000,25.11,25.23,25.05,25.1912,12392,0
+SEAL_A.US,D,20220803,000000,25.13,25.23,25.0901,25.11,12400,0
+SEAL_A.US,D,20220804,000000,25.24,25.24,25.05,25.13,8060,0
+SEAL_A.US,D,20220805,000000,25.0999,25.0999,25,25.08,12379,0
+SEAL_A.US,D,20220808,000000,25.0744,25.0744,25.02,25.05,7751,0
+SEAL_A.US,D,20220809,000000,25.07,25.09,24.68,25,12919,0
+SEAL_A.US,D,20220810,000000,24.9,24.9799,24.7,24.9342,11611,0
+SEAL_A.US,D,20220811,000000,24.9,24.96,24.81,24.81,19869,0
+SEAL_A.US,D,20220812,000000,24.9099,25.18,24.885,25.07,5384,0
+SEAL_A.US,D,20220815,000000,25.07,25.1,24.8375,25.0872,7291,0
+SEAL_A.US,D,20220816,000000,25.16,25.16,25,25.11,2814,0
+SEAL_A.US,D,20220817,000000,25.04,25.15,25.0026,25.0026,3926,0
+SEAL_A.US,D,20220818,000000,25.14,25.14,25.03,25.03,7733,0
+SEAL_A.US,D,20220819,000000,25.02,25.08,25.02,25.04,3699,0
+SEAL_A.US,D,20220822,000000,25.0678,25.0678,25.0401,25.05,3478,0
+SEAL_A.US,D,20220823,000000,25.05,25.06,25.03,25.03,7345,0
+SEAL_A.US,D,20220824,000000,25.03,25.07,25.025,25.04,2256,0
+SEAL_A.US,D,20220825,000000,25.03,25.0855,25.01,25.0855,7528,0
+SEAL_A.US,D,20220826,000000,25.17,25.24,25.1175,25.13,3861,0
+SEAL_A.US,D,20220829,000000,25.13,25.22,25.13,25.22,1102,0
+SEAL_A.US,D,20220830,000000,25.24,25.24,25.17,25.1999,1046,0
+SEAL_A.US,D,20220831,000000,25.1999,25.1999,25.08,25.08,3214,0
+SEAL_A.US,D,20220901,000000,25.1,25.1,25.002,25.06,7189,0
+SEAL_A.US,D,20220902,000000,25.1573,25.24,25.11,25.12,3562,0
+SEAL_A.US,D,20220906,000000,25.1,25.24,25.1,25.1,7528,0
+SEAL_A.US,D,20220907,000000,25.1,25.24,25.1,25.1,5124,0
+SEAL_A.US,D,20220908,000000,25.22,25.22,25.14,25.1501,2925,0
+SEAL_A.US,D,20220909,000000,25.22,25.29,25.1201,25.25,4049,0
+SEAL_A.US,D,20220912,000000,25.2,25.29,25.2,25.2666,3552,0
+SEAL_A.US,D,20220913,000000,25.19,25.2,24.95,25,33552,0
+SEAL_A.US,D,20220914,000000,25.1999,25.1999,25.03,25.05,5178,0
+SEAL_A.US,D,20220915,000000,25.1,25.17,25.09,25.16,2050,0
+SEAL_A.US,D,20220916,000000,25.08,25.0999,25,25.0383,17006,0
+SEAL_A.US,D,20220919,000000,25.0999,25.1001,25.0999,25.1001,2032,0
+SEAL_A.US,D,20220920,000000,25.1,25.1,25.065,25.0931,5324,0
+SEAL_A.US,D,20220921,000000,25.1399,25.1999,25.0633,25.11,18331,0
+SEAL_A.US,D,20220922,000000,25.0765,25.1422,25,25.05,15448,0
+SEAL_A.US,D,20220923,000000,25,25.1064,24.9,24.92,14066,0
+SEAL_A.US,D,20220926,000000,25,25,24.785,24.8201,19460,0
+SEAL_A.US,D,20220927,000000,24.69,25.09,24.633,24.82,4791,0
+SEAL_A.US,D,20220928,000000,24.96,25.06,24.8167,24.98,9427,0
+SEAL_A.US,D,20220929,000000,24.65,24.7251,24.3,24.5399,10485,0
+SEAL_A.US,D,20220930,000000,24.8687,24.94,24.54,24.91,20936,0
+SEAL_A.US,D,20221003,000000,24.7,24.8,24.5,24.79,17547,0
+SEAL_A.US,D,20221004,000000,24.8,24.9279,24.6,24.88,13954,0
+SEAL_A.US,D,20221005,000000,24.7432,24.98,24.65,24.8119,3321,0
+SEAL_A.US,D,20221006,000000,24.9799,24.9799,24.55,24.7945,2186,0
+SEAL_A.US,D,20221007,000000,24.91,24.91,24.61,24.73,1452,0
+SEAL_A.US,D,20221010,000000,24.7,24.7,24.6,24.65,1193,0
+SEAL_A.US,D,20221011,000000,24.5,24.5,24.27,24.4,12724,0
+SEAL_A.US,D,20221012,000000,24.27,24.5423,24.24,24.535,9370,0
+SEAL_A.US,D,20221013,000000,24.49,24.53,24.29,24.445,9527,0
+SEAL_A.US,D,20221014,000000,24.37,24.41,24.3,24.41,3876,0
+SEAL_A.US,D,20221017,000000,24.49,24.91,24.47,24.5963,16519,0
+SEAL_A.US,D,20221018,000000,24.7,24.7,24.31,24.3956,6849,0
+SEAL_A.US,D,20221019,000000,24.39,24.44,24.39,24.39,1582,0
+SEAL_A.US,D,20221020,000000,24.53,24.53,24.1473,24.2,18189,0
+SEAL_A.US,D,20221021,000000,24.0209,24.03,23.675,23.78,8668,0
+SEAL_A.US,D,20221024,000000,24,24.1166,24,24.06,2190,0
+SEAL_A.US,D,20221025,000000,24.19,24.2186,24.1,24.17,15058,0
+SEAL_A.US,D,20221026,000000,24.06,24.2016,24.06,24.09,6596,0
+SEAL_A.US,D,20221027,000000,24.2,24.252,24.11,24.252,3972,0
+SEAL_A.US,D,20221028,000000,24.2,24.2199,24.2,24.2199,2998,0
+SEAL_A.US,D,20221031,000000,24.12,24.25,24.0474,24.25,9007,0
+SEAL_A.US,D,20221101,000000,24.25,24.25,24.2,24.2,3527,0
+SEAL_A.US,D,20221102,000000,24.1727,24.2354,24.08,24.09,2502,0
+SEAL_A.US,D,20221103,000000,24.1,24.17,23.92,23.9965,11742,0
+SEAL_A.US,D,20221104,000000,23.96,24.1189,23.96,24.015,2682,0
+SEAL_A.US,D,20221107,000000,23.94,23.94,23.78,23.9,10779,0
+SEAL_A.US,D,20221108,000000,23.945,23.9995,23.93,23.93,4834,0
+SEAL_A.US,D,20221109,000000,23.92,24.04,23.81,23.9,6401,0
+SEAL_A.US,D,20221110,000000,23.98,24.2,23.98,24.19,11331,0
+SEAL_A.US,D,20221111,000000,24.19,24.2,23.9139,24.0948,7991,0
+SEAL_A.US,D,20221114,000000,24,24.13,24,24.01,10412,0
+SEAL_A.US,D,20221115,000000,24.2499,24.2499,24.1262,24.2,2158,0
+SEAL_A.US,D,20221116,000000,24.13,24.5,24.13,24.15,5818,0
+SEAL_A.US,D,20221117,000000,24.07,24.1,24.04,24.05,1166,0
+SEAL_A.US,D,20221118,000000,24.2,24.3799,24.05,24.13,6813,0
+SEAL_A.US,D,20221121,000000,24.21,24.26,24.12,24.12,4681,0
+SEAL_A.US,D,20221122,000000,24.15,24.16,23.795,23.94,29452,0
+SEAL_A.US,D,20221123,000000,24,24.1,23.9502,24,9124,0
+SEAL_A.US,D,20221125,000000,23.95,24.19,23.95,24.188,4733,0
+SEAL_A.US,D,20221128,000000,24.04,24.09,24.01,24.01,3666,0
+SEAL_A.US,D,20221129,000000,24,24.19,23.98,24,15813,0
+SEAL_A.US,D,20221130,000000,24.01,24.07,24.01,24.01,7092,0
+SEAL_A.US,D,20221201,000000,24.02,24.32,24.02,24.07,5618,0
+SEAL_A.US,D,20221202,000000,24.0401,24.135,24.04,24.048,6193,0
+SEAL_A.US,D,20221205,000000,24.15,24.17,24.05,24.165,14240,0
+SEAL_A.US,D,20221206,000000,24.03,24.12,24,24.12,25871,0
+SEAL_A.US,D,20221207,000000,24.05,24.3,23.9401,24,15824,0
+SEAL_A.US,D,20221208,000000,24.05,24.05,23.6538,23.76,46044,0
+SEAL_A.US,D,20221209,000000,23.65,23.65,23.1,23.14,45268,0
+SEAL_A.US,D,20221212,000000,23.15,23.4548,23.12,23.1507,18531,0
+SEAL_A.US,D,20221213,000000,23.17,23.2616,22.9552,22.9552,34917,0
+SEAL_A.US,D,20221214,000000,22.9,23.2795,22.85,23.24,22223,0
+SEAL_A.US,D,20221215,000000,23.1,23.1,22.87,22.9,15891,0
+SEAL_A.US,D,20221216,000000,23.04,23.1,22.76,23.0255,21458,0
+SEAL_A.US,D,20221219,000000,23.08,23.56,23,23.5,29752,0
+SEAL_A.US,D,20221220,000000,23.5,23.8,23.417,23.788,16397,0
+SEAL_A.US,D,20221221,000000,23.8,24.1899,23.8,24.09,8353,0
+SEAL_A.US,D,20221222,000000,24.0901,24.13,23.97,23.97,6939,0
+SEAL_A.US,D,20221223,000000,23.97,23.97,23.3,23.46,19881,0
+SEAL_A.US,D,20221227,000000,23.68,23.68,23.23,23.3276,13982,0
+SEAL_A.US,D,20221228,000000,23.23,23.65,23.23,23.61,7525,0
+SEAL_A.US,D,20221229,000000,24.15,24.15,23.35,23.3501,6554,0
+SEAL_A.US,D,20221230,000000,23.39,23.6,23.39,23.57,16501,0
+SEAL_A.US,D,20230103,000000,23.69,23.7522,23.38,23.38,10734,0
+SEAL_A.US,D,20230104,000000,23.68,23.68,23.38,23.6,10958,0
+SEAL_A.US,D,20230105,000000,23.5089,23.7,23.5089,23.6499,1647,0
+SEAL_A.US,D,20230106,000000,23.65,24.12,23.58,24.12,11822,0
+SEAL_A.US,D,20230109,000000,23.72,24.1182,23.72,24.0355,6741,0
+SEAL_A.US,D,20230110,000000,24.15,24.15,23.8,23.99,4445,0
+SEAL_A.US,D,20230111,000000,24.1,24.28,24.045,24.24,10315,0
+SEAL_A.US,D,20230112,000000,24.27,24.4065,24.01,24.2,9264,0
+SEAL_A.US,D,20230113,000000,24.2,24.45,24.16,24.31,7211,0
+SEAL_A.US,D,20230117,000000,24.23,24.46,24.15,24.27,6138,0
+SEAL_A.US,D,20230118,000000,24.27,24.44,24.13,24.4,7222,0
+SEAL_A.US,D,20230119,000000,24.39,24.39,24.249,24.2625,7832,0
+SEAL_A.US,D,20230120,000000,24.315,24.39,24.3,24.39,4240,0
+SEAL_A.US,D,20230123,000000,24.39,24.62,24.39,24.6,6257,0
+SEAL_A.US,D,20230124,000000,24.74,25,24.52,24.55,14455,0
+SEAL_A.US,D,20230125,000000,24.5,24.5788,24.5,24.5001,5799,0
+SEAL_A.US,D,20230126,000000,24.4506,24.4762,24.3007,24.4,7430,0
+SEAL_A.US,D,20230127,000000,24.21,24.7,24.21,24.6,5752,0
+SEAL_A.US,D,20230130,000000,24.605,24.64,24.38,24.42,7648,0
+SEAL_A.US,D,20230131,000000,24.33,24.72,24.32,24.6,19889,0
+SEAL_A.US,D,20230201,000000,24.54,24.54,24.35,24.46,18903,0
+SEAL_A.US,D,20230202,000000,24.46,24.575,24.46,24.5,2645,0
+SEAL_A.US,D,20230203,000000,24.5,24.6,24.385,24.385,5737,0
+SEAL_A.US,D,20230206,000000,24.47,24.57,24.3,24.32,4073,0
+SEAL_A.US,D,20230207,000000,24.3379,24.45,24.32,24.34,5069,0
+SEAL_A.US,D,20230208,000000,24.44,24.44,23.96,24.18,20535,0
+SEAL_A.US,D,20230209,000000,24.0475,24.08,23.96,23.97,11325,0
+SEAL_A.US,D,20230210,000000,23.95,24.015,23.935,24,4985,0
+SEAL_A.US,D,20230213,000000,24.195,24.283,24.01,24.175,8386,0
+SEAL_A.US,D,20230214,000000,24.24,24.38,24.03,24.2,4687,0
+SEAL_A.US,D,20230215,000000,24.35,24.35,24.22,24.22,1063,0
+SEAL_A.US,D,20230216,000000,24.1,24.33,24.1,24.31,2421,0
+SEAL_A.US,D,20230217,000000,24.2942,24.4,24.25,24.3617,4194,0
+SEAL_A.US,D,20230221,000000,24.3,24.3,24.1,24.2,8577,0
+SEAL_A.US,D,20230222,000000,24.35,24.35,24.09,24.1,7146,0
+SEAL_A.US,D,20230223,000000,24.2319,24.41,24.22,24.3,8714,0
+SEAL_A.US,D,20230224,000000,24.42,24.46,24.365,24.37,2333,0
+SEAL_A.US,D,20230227,000000,24.4241,24.49,24.4241,24.49,4004,0
+SEAL_A.US,D,20230228,000000,24.49,24.5,24.42,24.5,11565,0
+SEAL_A.US,D,20230301,000000,24.5,24.5,24.45,24.45,5730,0
+SEAL_A.US,D,20230302,000000,24.4,24.4,24.1899,24.35,2560,0
+SEAL_A.US,D,20230303,000000,24.39,24.4,24.2,24.2999,3888,0
+SEAL_A.US,D,20230306,000000,24.325,24.49,24.325,24.49,4657,0
+SEAL_A.US,D,20230307,000000,24.4899,24.4899,24.3587,24.45,2576,0
+SEAL_A.US,D,20230308,000000,24.21,24.4565,24.21,24.4241,6541,0
+SEAL_A.US,D,20230309,000000,24.4,24.75,24.3879,24.4674,15901,0
+SEAL_A.US,D,20230310,000000,24.27,24.29,24.0602,24.1737,7925,0
+SEAL_A.US,D,20230313,000000,24.18,24.201,23.94,24.04,15193,0
+SEAL_A.US,D,20230314,000000,24.25,24.5508,24.0001,24.45,7834,0
+SEAL_A.US,D,20230315,000000,24.42,24.42,24.01,24.2266,5238,0
+SEAL_A.US,D,20230316,000000,24.445,24.61,24.3,24.42,14241,0
+SEAL_A.US,D,20230317,000000,24.411,24.47,24.01,24.05,16772,0
+SEAL_A.US,D,20230320,000000,24.05,24.24,23.96,24,18382,0
+SEAL_A.US,D,20230321,000000,24,24.24,23.95,24.22,7699,0
+SEAL_A.US,D,20230322,000000,24.22,24.22,24.05,24.06,3101,0
+SEAL_A.US,D,20230323,000000,24.1,24.1999,23.94,23.94,7353,0
+SEAL_A.US,D,20230324,000000,24.06,24.06,23.95,24,4923,0
+SEAL_A.US,D,20230327,000000,24,24.25,23.94,24.2399,8834,0
+SEAL_A.US,D,20230328,000000,24.09,24.15,23.99,24.0299,10425,0
+SEAL_A.US,D,20230329,000000,24.03,24.17,23.8857,24.0452,16741,0
+SEAL_A.US,D,20230330,000000,23.69,24.1893,23.631,23.86,5685,0
+SEAL_A.US,D,20230331,000000,23.9579,24.07,23.8619,24.07,9309,0
+SEAL_A.US,D,20230403,000000,24.09,24.09,23.94,23.96,3018,0
+SEAL_A.US,D,20230404,000000,23.82,24.0304,23.82,23.97,5016,0
+SEAL_A.US,D,20230405,000000,24.05,24.12,23.91,23.9575,3536,0
+SEAL_A.US,D,20230406,000000,23.995,24.1843,23.8001,24.0099,5105,0
+SEAL_A.US,D,20230410,000000,24,24.17,24,24,17670,0
+SEAL_A.US,D,20230411,000000,24.15,24.15,23.93,23.9433,5159,0
+SEAL_A.US,D,20230412,000000,24.09,24.2,24.04,24.1001,6045,0
+SEAL_A.US,D,20230413,000000,24.05,24.08,24.0002,24.03,4834,0
+SEAL_A.US,D,20230414,000000,24,24.03,23.932,23.94,13599,0
+SEAL_A.US,D,20230417,000000,23.9,24,23.8873,23.93,12140,0
+SEAL_A.US,D,20230418,000000,23.98,24,23.94,23.945,2325,0
+SEAL_A.US,D,20230419,000000,23.96,24.06,23.88,23.9,8222,0
+SEAL_A.US,D,20230420,000000,23.9,24.1699,23.9,24.0001,7484,0
+SEAL_A.US,D,20230421,000000,23.9003,23.9899,23.9,23.9799,7305,0
+SEAL_A.US,D,20230424,000000,23.9,23.9899,23.88,23.88,6517,0
+SEAL_A.US,D,20230425,000000,23.85,24.008,23.82,23.855,11422,0
+SEAL_A.US,D,20230426,000000,23.8683,24.0484,23.82,23.9091,4421,0
+SEAL_A.US,D,20230427,000000,23.88,23.96,23.85,23.86,6208,0
+SEAL_A.US,D,20230428,000000,23.8001,24.23,23.8,24.23,26590,0
+SEAL_A.US,D,20230501,000000,24.055,24.23,23.9081,23.99,8162,0
+SEAL_A.US,D,20230502,000000,24.08,24.22,23.87,23.95,3596,0
+SEAL_A.US,D,20230503,000000,23.8899,23.9488,23.83,23.86,12742,0
+SEAL_A.US,D,20230504,000000,23.96,23.96,23.71,23.71,8507,0
+SEAL_A.US,D,20230505,000000,23.7802,23.8899,23.5824,23.63,16575,0
+SEAL_A.US,D,20230508,000000,23.55,23.79,23.55,23.7,8929,0
+SEAL_A.US,D,20230509,000000,23.7501,23.89,23.685,23.75,9741,0
+SEAL_A.US,D,20230510,000000,23.7938,23.8383,23.74,23.75,1479,0
+SEAL_A.US,D,20230511,000000,23.75,23.8799,23.7025,23.7793,7474,0
+SEAL_A.US,D,20230512,000000,23.73,23.77,23.73,23.74,5530,0
+SEAL_A.US,D,20230515,000000,23.75,23.915,23.75,23.83,5313,0
+SEAL_A.US,D,20230516,000000,23.8,23.8001,23.715,23.75,8084,0
+SEAL_A.US,D,20230517,000000,23.75,24,23.74,23.95,5167,0
+SEAL_A.US,D,20230518,000000,23.8904,23.925,23.85,23.89,1620,0
+SEAL_A.US,D,20230519,000000,23.72,23.84,23.7,23.78,7548,0
+SEAL_A.US,D,20230522,000000,23.8,23.95,23.8,23.95,3016,0
+SEAL_A.US,D,20230523,000000,23.95,23.95,23.8501,23.86,1828,0
+SEAL_A.US,D,20230524,000000,23.8,23.8,23.8,23.8,782,0
+SEAL_A.US,D,20230525,000000,23.7,23.95,23.7,23.8,2153,0
+SEAL_A.US,D,20230526,000000,23.92,23.98,23.91,23.96,2472,0
+SEAL_A.US,D,20230530,000000,23.85,23.85,23.83,23.83,1894,0
+SEAL_A.US,D,20230531,000000,23.8824,24,23.8001,24,13333,0
+SEAL_A.US,D,20230601,000000,24.3,24.3,23.92,24.2,11583,0
+SEAL_A.US,D,20230602,000000,24.13,24.38,24.13,24.37,4588,0
+SEAL_A.US,D,20230605,000000,24.23,24.24,24.09,24.15,5921,0
+SEAL_A.US,D,20230606,000000,24.31,24.4,24.31,24.4,3589,0
+SEAL_A.US,D,20230607,000000,24.49,24.49,24.3,24.3905,1017,0
+SEAL_A.US,D,20230608,000000,24.4899,24.49,24.3,24.3,4711,0
+SEAL_A.US,D,20230609,000000,24.35,24.3899,24.35,24.36,776,0
+SEAL_A.US,D,20230612,000000,24.3721,24.4,24.25,24.2801,3229,0
+SEAL_A.US,D,20230613,000000,24.2,24.42,24.2,24.42,6917,0
+SEAL_A.US,D,20230614,000000,24.2514,24.4,24.2514,24.4,5644,0
+SEAL_A.US,D,20230615,000000,24.3615,24.4,24.35,24.37,4908,0
+SEAL_A.US,D,20230616,000000,24.48,24.49,24.3802,24.49,3314,0
+SEAL_A.US,D,20230620,000000,24.49,24.6326,24.4752,24.6284,11836,0
+SEAL_A.US,D,20230621,000000,24.6337,24.73,24.6221,24.7299,7444,0
+SEAL_A.US,D,20230622,000000,24.7,24.7,24.52,24.68,12562,0
+SEAL_A.US,D,20230623,000000,24.69,24.69,24.5759,24.6485,2437,0
+SEAL_A.US,D,20230626,000000,24.75,24.88,24.7,24.8512,11108,0
+SEAL_A.US,D,20230627,000000,24.88,24.88,24.7201,24.84,5530,0
+SEAL_A.US,D,20230628,000000,24.75,24.84,24.75,24.805,4615,0
+SEAL_A.US,D,20230629,000000,24.49,24.49,24.26,24.3292,11909,0
+SEAL_A.US,D,20230630,000000,24.27,24.94,24.2,24.94,25655,0
+SEAL_A.US,D,20230703,000000,24.99,24.99,24.7252,24.7252,2687,0
+SEAL_A.US,D,20230705,000000,24.54,24.76,24.54,24.655,4977,0
+SEAL_A.US,D,20230706,000000,24.65,24.65,24.3462,24.5,3896,0
+SEAL_A.US,D,20230707,000000,24.5,24.7099,24.37,24.6518,8319,0
+SEAL_A.US,D,20230710,000000,24.75,24.75,24,24,46135,0
+SEAL_A.US,D,20230711,000000,24.2,24.45,24.2,24.25,9481,0
+SEAL_A.US,D,20230712,000000,24.3,24.42,24.2601,24.34,15902,0
+SEAL_A.US,D,20230713,000000,24.44,24.44,24.39,24.42,3858,0
+SEAL_A.US,D,20230714,000000,24.42,24.45,24.385,24.4,6109,0
+SEAL_A.US,D,20230717,000000,24.4,24.73,24.4,24.5331,15517,0
+SEAL_A.US,D,20230718,000000,24.3,24.68,24.3,24.53,9746,0
+SEAL_A.US,D,20230719,000000,24.5115,24.7,24.45,24.565,7232,0
+SEAL_A.US,D,20230720,000000,24.5,24.6,24.17,24.17,5094,0
+SEAL_A.US,D,20230721,000000,24.305,24.49,24.155,24.2,7484,0
+SEAL_A.US,D,20230724,000000,24.35,24.39,24.22,24.275,6439,0
+SEAL_A.US,D,20230725,000000,24.4881,24.5,24.465,24.5,1803,0
+SEAL_A.US,D,20230726,000000,24.25,24.6,24.25,24.54,9446,0
+SEAL_A.US,D,20230727,000000,24.3591,24.5,24.3591,24.5,5612,0
+SEAL_A.US,D,20230728,000000,24.6,24.6,24.24,24.3654,5456,0
+SEAL_A.US,D,20230731,000000,24.35,24.48,24.35,24.44,7271,0
+SEAL_A.US,D,20230801,000000,24.4,24.59,24.4,24.5726,1525,0
+SEAL_A.US,D,20230802,000000,24.58,24.58,24.32,24.36,9320,0
+SEAL_A.US,D,20230803,000000,24.3,24.3899,24.2,24.31,3873,0
+SEAL_A.US,D,20230804,000000,24.325,24.37,24.3,24.3,7625,0
+SEAL_A.US,D,20230807,000000,24.3026,24.4,24.3,24.32,5039,0
+SEAL_A.US,D,20230808,000000,24.4053,24.4053,24.3,24.3,5161,0
+SEAL_A.US,D,20230809,000000,24.405,24.47,24.405,24.47,919,0
+SEAL_A.US,D,20230810,000000,24.3,24.3301,24.3,24.3301,3106,0
+SEAL_A.US,D,20230811,000000,24.3,24.5,24.3,24.36,7512,0
+SEAL_A.US,D,20230814,000000,24.4907,24.5,24.3,24.3,3250,0
+SEAL_A.US,D,20230815,000000,24.3,24.45,24.07,24.4,11786,0
+SEAL_A.US,D,20230816,000000,24.2,24.41,24.1475,24.15,22341,0
+SEAL_A.US,D,20230817,000000,24.0601,24.369,24.0601,24.21,12353,0
+SEAL_A.US,D,20230818,000000,24.27,24.34,24.15,24.2,4437,0
+SEAL_A.US,D,20230821,000000,24.2,24.4799,24.18,24.2,11329,0
+SEAL_A.US,D,20230822,000000,24.345,24.345,24.1,24.3,3545,0
+SEAL_A.US,D,20230823,000000,24.32,24.35,24.1,24.31,6293,0
+SEAL_A.US,D,20230824,000000,24.2849,24.355,24.25,24.32,3736,0
+SEAL_A.US,D,20230825,000000,24.3651,24.3651,24.15,24.36,6291,0
+SEAL_A.US,D,20230828,000000,24.31,24.35,24.26,24.325,2570,0
+SEAL_A.US,D,20230829,000000,24.4,24.48,24.38,24.4001,10263,0
+SEAL_A.US,D,20230830,000000,24.4899,24.4899,24.33,24.33,1761,0
+SEAL_A.US,D,20230831,000000,24.49,24.99,24.39,24.95,29630,0
+SEAL_A.US,D,20230901,000000,24.93,24.93,24.65,24.7282,2646,0
+SEAL_A.US,D,20230905,000000,24.52,24.8638,24.42,24.43,13596,0
+SEAL_A.US,D,20230906,000000,24.5,24.6873,24.5,24.61,1920,0
+SEAL_A.US,D,20230907,000000,24.61,24.64,24.44,24.552,12536,0
+SEAL_A.US,D,20230908,000000,24.56,24.74,24.56,24.6299,4437,0
+SEAL_A.US,D,20230911,000000,24.84,24.84,24.4668,24.4668,2903,0
+SEAL_A.US,D,20230912,000000,24.5,24.6,24.46,24.6,2026,0
+SEAL_A.US,D,20230913,000000,24.72,24.72,24.575,24.575,10185,0
+SEAL_A.US,D,20230914,000000,24.65,24.72,24.45,24.72,5313,0
+SEAL_A.US,D,20230915,000000,24.55,24.64,24.55,24.64,2694,0
+SEAL_A.US,D,20230918,000000,24.56,24.7099,24.56,24.7099,3677,0
+SEAL_A.US,D,20230919,000000,24.72,24.75,24.47,24.525,15995,0
+SEAL_A.US,D,20230920,000000,24.6,24.79,24.6,24.79,4304,0
+SEAL_A.US,D,20230921,000000,24.8,24.8,24.5,24.6839,7149,0
+SEAL_A.US,D,20230922,000000,24.75,24.7567,24.39,24.57,9108,0
+SEAL_A.US,D,20230925,000000,24.5,24.67,24.5,24.6,4697,0
+SEAL_A.US,D,20230926,000000,24.53,24.6075,24.1,24.6,7174,0
+SEAL_A.US,D,20230927,000000,24.55,24.6,24.3489,24.3501,5888,0
+SEAL_A.US,D,20230928,000000,24.37,24.37,24.01,24.22,15653,0
+SEAL_A.US,D,20230929,000000,24.49,24.49,24.1556,24.2,10101,0
+SEAL_A.US,D,20231002,000000,24.21,24.21,23.9,24,15401,0
+SEAL_A.US,D,20231003,000000,23.9,24.0005,23.62,23.62,16245,0
+SEAL_A.US,D,20231004,000000,23.62,24.05,23.6009,23.89,9771,0
+SEAL_A.US,D,20231005,000000,23.8,23.9889,23.79,23.82,3202,0
+SEAL_A.US,D,20231006,000000,24.0204,24.11,23.81,24,8020,0
+SEAL_A.US,D,20231009,000000,24.3,24.38,23.99,24.38,7494,0
+SEAL_A.US,D,20231010,000000,24.15,24.37,24.15,24.15,2425,0
+SEAL_A.US,D,20231011,000000,24.22,24.2713,24.0401,24.2074,2611,0
+SEAL_A.US,D,20231012,000000,24.2,24.45,24.2,24.3,5443,0
+SEAL_A.US,D,20231013,000000,24.3,24.4199,24.2005,24.322,2739,0
+SEAL_A.US,D,20231016,000000,24.47,24.47,24.14,24.2,6264,0
+SEAL_A.US,D,20231017,000000,24.44,24.44,24.02,24.09,6110,0
+SEAL_A.US,D,20231018,000000,24.09,24.17,23.95,23.95,8288,0
+SEAL_A.US,D,20231019,000000,24.1,24.11,23.81,23.81,16223,0
+SEAL_A.US,D,20231020,000000,24,24.01,23.8,23.8,5212,0
+SEAL_A.US,D,20231023,000000,23.65,24.03,23.65,23.98,7514,0
+SEAL_A.US,D,20231024,000000,24.1,24.18,23.91,23.95,8984,0
+SEAL_A.US,D,20231025,000000,24.18,24.18,23.8101,23.9229,8120,0
+SEAL_A.US,D,20231026,000000,23.9,23.9,23.63,23.7,25051,0
+SEAL_A.US,D,20231027,000000,23.62,23.82,23.62,23.725,5917,0
+SEAL_A.US,D,20231030,000000,23.7501,23.8,23.75,23.7999,3083,0
+SEAL_A.US,D,20231031,000000,23.9,24.35,23.7,24.3,7836,0
+SEAL_A.US,D,20231101,000000,24.3,24.3,23.8,24.06,10241,0
+SEAL_A.US,D,20231102,000000,23.92,24.31,23.92,24.0301,19193,0
+SEAL_A.US,D,20231103,000000,24.15,24.69,24.15,24.61,7171,0
+SEAL_A.US,D,20231106,000000,24.395,24.56,24.2291,24.56,3930,0
+SEAL_A.US,D,20231107,000000,24.5,24.57,24.23,24.418,4512,0
+SEAL_A.US,D,20231108,000000,24.535,24.68,24.535,24.62,3835,0
+SEAL_A.US,D,20231109,000000,24.66,24.66,23.98,24.15,13343,0
+SEAL_A.US,D,20231110,000000,24.21,24.49,24.2,24.49,1870,0
+SEAL_A.US,D,20231113,000000,24.4,24.4,24.15,24.16,5953,0
+SEAL_A.US,D,20231114,000000,24.1936,24.25,24.07,24.07,6258,0
+SEAL_A.US,D,20231115,000000,24.07,24.23,24.05,24.05,5224,0
+SEAL_A.US,D,20231116,000000,24.195,24.2,24.0401,24.11,4157,0
+SEAL_A.US,D,20231117,000000,24.15,24.48,24.15,24.1513,1249,0
+SEAL_A.US,D,20231120,000000,24.3,24.46,24.2,24.23,3881,0
+SEAL_A.US,D,20231121,000000,24.21,24.36,24,24,10347,0
+SEAL_A.US,D,20231122,000000,24.11,24.265,24.01,24.01,9055,0
+SEAL_A.US,D,20231124,000000,24,24.06,24,24.06,1176,0
+SEAL_A.US,D,20231127,000000,24.01,24.21,24.01,24.07,4564,0
+SEAL_A.US,D,20231128,000000,24.19,24.3799,24.07,24.235,11060,0
+SEAL_A.US,D,20231129,000000,24.42,24.62,24.26,24.59,3419,0
+SEAL_A.US,D,20231130,000000,24.365,25.99,24.365,25.74,67377,0
+SEAL_A.US,D,20231201,000000,25.05,25.45,24.72,25,30528,0
+SEAL_A.US,D,20231204,000000,24.94,24.9835,24.8,24.94,4784,0
+SEAL_A.US,D,20231205,000000,25.0502,25.14,25.0502,25.14,1173,0
+SEAL_A.US,D,20231206,000000,25.1,25.1,24.8501,24.9695,3191,0
+SEAL_A.US,D,20231207,000000,24.87,25.13,24.86,25.07,9524,0
+SEAL_A.US,D,20231208,000000,25,25.23,25,25.23,6481,0
+SEAL_A.US,D,20231211,000000,25.1,25.1844,25.1,25.1844,1079,0
+SEAL_A.US,D,20231212,000000,25,25.37,25,25.28,8809,0
+SEAL_A.US,D,20231213,000000,25.11,25.43,25.11,25.41,5778,0
+SEAL_A.US,D,20231214,000000,25.235,25.35,25.16,25.35,1396,0
+SEAL_A.US,D,20231215,000000,25,25.41,25,25.2,5171,0
+SEAL_A.US,D,20231218,000000,25.1771,25.1771,25.08,25.08,934,0
+SEAL_A.US,D,20231219,000000,25.05,25.27,24.9,25.05,7627,0
+SEAL_A.US,D,20231220,000000,25.3,25.3,25.13,25.25,6960,0
+SEAL_A.US,D,20231221,000000,25.2,25.345,25.2,25.345,1501,0
+SEAL_A.US,D,20231222,000000,25.4085,25.4085,25.06,25.1308,4868,0
+SEAL_A.US,D,20231226,000000,25.09,25.35,25.09,25.35,2119,0
+SEAL_A.US,D,20231227,000000,25.35,25.41,25.305,25.41,6471,0
+SEAL_A.US,D,20231228,000000,25.11,25.29,25,25.13,4561,0
+SEAL_A.US,D,20231229,000000,25.02,25.3589,24.6,24.6,18032,0
+SEAL_A.US,D,20240102,000000,24.75,25.28,24.75,25.08,12324,0
+SEAL_A.US,D,20240103,000000,25.08,25.08,24.99,25.075,8036,0
+SEAL_A.US,D,20240104,000000,25.06,25.06,24.99,25,4353,0
+SEAL_A.US,D,20240105,000000,25.0301,25.0305,24.992,25.03,2516,0
+SEAL_A.US,D,20240108,000000,25.05,25.05,25,25.0117,6977,0
+SEAL_A.US,D,20240109,000000,25.02,25.02,24.99,25.0199,6127,0
+SEAL_A.US,D,20240110,000000,24.95,25.05,24.95,25.03,5962,0
+SEAL_A.US,D,20240111,000000,25,25.16,25,25.16,6100,0
+SEAL_A.US,D,20240112,000000,25.27,25.27,25.05,25.05,2810,0
+SEAL_A.US,D,20240116,000000,25.04,25.27,25.04,25.22,3356,0
+SEAL_A.US,D,20240117,000000,25.195,25.2,25.16,25.18,3235,0
+SEAL_A.US,D,20240118,000000,25.18,25.18,25.02,25.045,4872,0
+SEAL_A.US,D,20240119,000000,25.01,25.27,25,25.14,6974,0
+SEAL_A.US,D,20240122,000000,25.05,25.1495,25.05,25.1495,1517,0
+SEAL_A.US,D,20240123,000000,25.2457,25.27,25.1601,25.1601,5231,0
+SEAL_A.US,D,20240124,000000,25.269,25.2805,25,25.06,5089,0
+SEAL_A.US,D,20240125,000000,25.0847,25.29,25.0847,25.2672,2652,0
+SEAL_A.US,D,20240126,000000,25.11,25.11,25.11,25.11,883,0
+SEAL_A.US,D,20240129,000000,25.11,25.26,25.04,25.04,4727,0
+SEAL_A.US,D,20240130,000000,25.2,25.2,25.19,25.19,741,0
+SEAL_A.US,D,20240131,000000,25.05,25.1999,24.45,24.46,41982,0
+SEAL_A.US,D,20240201,000000,24.66,24.9798,24.66,24.9798,15198,0
+SEAL_A.US,D,20240202,000000,24.75,24.99,24.75,24.93,5700,0
+SEAL_A.US,D,20240205,000000,24.95,24.95,24.9197,24.9499,7572,0
+SEAL_A.US,D,20240206,000000,24.93,25.145,24.93,25,10275,0
+SEAL_A.US,D,20240207,000000,24.975,25.08,24.975,25.08,5496,0
+SEAL_A.US,D,20240208,000000,25.08,25.08,25.08,25.08,1646,0
+SEAL_A.US,D,20240209,000000,25.12,25.1899,25.0114,25.17,3309,0
+SEAL_A.US,D,20240212,000000,25.03,25.14,25.03,25.14,9372,0
+SEAL_A.US,D,20240213,000000,25.0314,25.0314,25.0314,25.0314,780,0
+SEAL_A.US,D,20240214,000000,25.14,25.14,25,25,2264,0
+SEAL_A.US,D,20240215,000000,25.1706,25.1899,25,25.1899,1251,0
+SEAL_A.US,D,20240216,000000,25.04,25.2099,25.04,25.1602,4158,0
+SEAL_A.US,D,20240220,000000,25.16,25.22,25.16,25.2073,3016,0
+SEAL_A.US,D,20240221,000000,25.12,25.29,25.11,25.16,3888,0
+SEAL_A.US,D,20240222,000000,25.3,25.365,25.26,25.35,8452,0
+SEAL_A.US,D,20240223,000000,25.3001,25.35,25.3001,25.34,2377,0
+SEAL_A.US,D,20240226,000000,25.3,25.33,25.3,25.33,1335,0
+SEAL_A.US,D,20240227,000000,25.2019,25.38,25.2019,25.35,2481,0
+SEAL_A.US,D,20240228,000000,25.2633,25.35,25.2633,25.33,2858,0
+SEAL_A.US,D,20240229,000000,25.25,25.25,25.11,25.11,2185,0
+SEAL_A.US,D,20240301,000000,25.38,25.38,25.17,25.17,7997,0
+SEAL_A.US,D,20240304,000000,25.17,25.3,25.17,25.2111,1373,0
+SEAL_A.US,D,20240305,000000,25.22,25.3568,25.1442,25.3568,9745,0
+SEAL_A.US,D,20240306,000000,25.3189,25.35,25.2912,25.3495,4039,0
+SEAL_A.US,D,20240307,000000,25.36,25.4,25.325,25.4,3155,0
+SEAL_A.US,D,20240308,000000,25.4,25.4,25.37,25.4,5183,0
+SEAL_A.US,D,20240311,000000,25.32,25.33,25.3,25.3,2202,0
+SEAL_A.US,D,20240312,000000,25.37,25.37,25.31,25.31,2424,0
+SEAL_A.US,D,20240313,000000,25.3888,25.56,25.3888,25.51,5452,0
+SEAL_A.US,D,20240314,000000,25.31,25.49,25.2,25.49,12640,0
+SEAL_A.US,D,20240315,000000,25.29,25.415,25.29,25.38,1690,0
+SEAL_A.US,D,20240318,000000,25.4988,25.56,25.4988,25.56,3599,0
+SEAL_A.US,D,20240319,000000,25.55,25.6,25.5,25.52,10760,0
+SEAL_A.US,D,20240320,000000,25.74,25.74,25.6,25.6,1170,0
+SEAL_A.US,D,20240321,000000,25.62,25.68,25.62,25.66,3945,0
+SEAL_A.US,D,20240322,000000,25.66,25.67,25.5999,25.615,8232,0
+SEAL_A.US,D,20240325,000000,25.7025,25.7025,25.63,25.6755,5694,0
+SEAL_A.US,D,20240326,000000,25.69,25.69,25.29,25.69,9423,0
+SEAL_A.US,D,20240327,000000,25.3,25.47,25.15,25.2999,24387,0
+SEAL_A.US,D,20240328,000000,25.28,25.4,25.28,25.4,1490,0
+SEAL_A.US,D,20240401,000000,25.3999,25.3999,25.21,25.3,8294,0
+SEAL_A.US,D,20240402,000000,25.37,25.37,25.15,25.2,4958,0
+SEAL_A.US,D,20240403,000000,25.17,25.3199,25.15,25.24,8278,0
+SEAL_A.US,D,20240404,000000,25.16,25.25,25.16,25.17,4220,0
+SEAL_A.US,D,20240405,000000,25.275,25.305,25.1,25.1,14555,0
+SEAL_A.US,D,20240408,000000,25.35,25.35,25.06,25.08,16491,0
+SEAL_A.US,D,20240409,000000,25,25.1505,25,25.15,1936,0
+SEAL_A.US,D,20240410,000000,25.2,25.2,25.1,25.12,3523,0
+SEAL_A.US,D,20240411,000000,25.1,25.14,25,25,9949,0
+SEAL_A.US,D,20240412,000000,25,25.1,25,25.0689,8322,0
+SEAL_A.US,D,20240415,000000,25.18,25.18,24.54,24.9,17312,0
+SEAL_A.US,D,20240416,000000,24.9,25.0914,24.78,24.945,13553,0
+SEAL_A.US,D,20240417,000000,25.13,25.13,24.9763,24.9905,3151,0
+SEAL_A.US,D,20240418,000000,24.99,25.14,24.99,25,6139,0
+SEAL_A.US,D,20240419,000000,25.0334,25.1,25,25,3908,0
+SEAL_A.US,D,20240422,000000,25,25.15,25,25.059,7790,0
+SEAL_A.US,D,20240423,000000,25.1,25.3,25.08,25.1,5256,0
+SEAL_A.US,D,20240424,000000,25.15,25.45,25.15,25.3682,11309,0
+SEAL_A.US,D,20240425,000000,25.35,25.35,25.15,25.2,5020,0
+SEAL_A.US,D,20240426,000000,25.2699,25.3,25.25,25.3,2363,0
+SEAL_A.US,D,20240429,000000,25.3,25.39,25.2672,25.27,5014,0
+SEAL_A.US,D,20240430,000000,25.27,25.32,25.26,25.32,6301,0
+SEAL_A.US,D,20240501,000000,25.35,25.35,25.27,25.3299,1781,0
+SEAL_A.US,D,20240502,000000,25.39,25.4899,25.3515,25.3515,4701,0
+SEAL_A.US,D,20240503,000000,25.3001,25.47,25.3001,25.35,3047,0
+SEAL_A.US,D,20240506,000000,25.3,25.44,25.3,25.44,3517,0
+SEAL_A.US,D,20240507,000000,25.33,25.39,25.21,25.22,5818,0
+SEAL_A.US,D,20240508,000000,25.4188,25.4188,25.22,25.22,3746,0
+SEAL_A.US,D,20240509,000000,25.22,25.23,25.2,25.23,1267,0
+SEAL_A.US,D,20240510,000000,25.25,25.35,25.25,25.26,3680,0
+SEAL_A.US,D,20240513,000000,25.39,25.39,25.23,25.23,403,0
+SEAL_A.US,D,20240514,000000,25.3,25.33,25.25,25.2625,3428,0
+SEAL_A.US,D,20240515,000000,25.23,25.5,25.22,25.5,4443,0
+SEAL_A.US,D,20240516,000000,25.5,25.5,25.26,25.26,1669,0
+SEAL_A.US,D,20240517,000000,25.26,25.45,25.26,25.32,2350,0
+SEAL_A.US,D,20240520,000000,25.5,25.5,25.4785,25.4785,670,0
+SEAL_A.US,D,20240521,000000,25.35,25.41,25.35,25.41,451,0
+SEAL_A.US,D,20240522,000000,25.4099,25.41,25.4,25.41,1546,0
+SEAL_A.US,D,20240523,000000,25.4,25.4,25.275,25.3132,5628,0
+SEAL_A.US,D,20240524,000000,25.29,25.4,25.26,25.3987,2479,0
+SEAL_A.US,D,20240528,000000,25.3,25.3,25.1,25.19,18623,0
+SEAL_A.US,D,20240529,000000,25.16,25.3,25.15,25.3,14287,0
+SEAL_A.US,D,20240530,000000,25.3,25.5,25.2931,25.5,9021,0
+SEAL_A.US,D,20240531,000000,25.5,26.49,25.47,26.13,40493,0
+SEAL_A.US,D,20240603,000000,25.99,26.25,25.87,26.15,14924,0
+SEAL_A.US,D,20240604,000000,26.15,26.25,26.15,26.22,13930,0
+SEAL_A.US,D,20240605,000000,26.22,26.22,25.92,25.93,5916,0
+SEAL_A.US,D,20240606,000000,25.808,26.08,25.808,26.08,4277,0
+SEAL_A.US,D,20240607,000000,25.99,26.07,25.8332,25.9,4547,0
+SEAL_A.US,D,20240610,000000,25.67,25.9123,25.6438,25.9123,6664,0
+SEAL_A.US,D,20240611,000000,25.95,25.95,25.81,25.9,1792,0
+SEAL_A.US,D,20240612,000000,25.929,25.95,25.77,25.77,2953,0
+SEAL_A.US,D,20240613,000000,25.73,25.93,25.73,25.93,2567,0
+SEAL_A.US,D,20240614,000000,25.765,25.7751,25.76,25.7746,886,0
+SEAL_A.US,D,20240617,000000,25.752,25.8005,25.6,25.6,3357,0
+SEAL_A.US,D,20240618,000000,25.6,25.88,25.6,25.75,6860,0
+SEAL_A.US,D,20240620,000000,25.74,25.902,25.74,25.8858,4076,0
+SEAL_A.US,D,20240621,000000,25.62,25.81,25.62,25.8,6134,0
+SEAL_A.US,D,20240624,000000,25.87,25.87,25.8,25.83,1911,0
+SEAL_A.US,D,20240625,000000,25.83,25.83,25.78,25.8,4054,0
+SEAL_A.US,D,20240626,000000,25.8048,25.94,25.78,25.78,12090,0
+SEAL_A.US,D,20240627,000000,25.8489,25.96,25.78,25.78,4095,0
+SEAL_A.US,D,20240628,000000,25.28,25.5997,25.2,25.2,9077,0
+SEAL_A.US,D,20240701,000000,25.2101,25.4,25.2101,25.3333,4124,0
+SEAL_A.US,D,20240702,000000,25.25,25.4,25.25,25.395,8197,0
+SEAL_A.US,D,20240703,000000,25.39,25.51,25.39,25.5,3591,0
+SEAL_A.US,D,20240705,000000,25.44,25.6,25.44,25.57,2215,0
+SEAL_A.US,D,20240708,000000,25.6,25.846,25.58,25.846,4065,0
+SEAL_A.US,D,20240709,000000,25.8,25.825,25.42,25.56,3846,0
+SEAL_A.US,D,20240710,000000,25.56,25.56,25.51,25.53,1587,0
+SEAL_A.US,D,20240711,000000,25.85,25.85,25.6562,25.75,2739,0
+SEAL_A.US,D,20240712,000000,25.69,25.8,25.58,25.735,4036,0
+SEAL_A.US,D,20240715,000000,25.7,25.7999,25.6324,25.78,2958,0
+SEAL_A.US,D,20240716,000000,25.7635,25.7635,25.51,25.55,9668,0
+SEAL_A.US,D,20240717,000000,25.75,25.75,25.54,25.5492,6628,0
+SEAL_A.US,D,20240718,000000,25.69,25.69,25.69,25.69,434,0
+SEAL_A.US,D,20240719,000000,25.6899,25.6899,25.6899,25.6899,481,0
+SEAL_A.US,D,20240722,000000,25.6381,25.6381,25.57,25.57,3278,0
+SEAL_A.US,D,20240723,000000,25.6807,25.6807,25.63,25.63,590,0
+SEAL_A.US,D,20240724,000000,25.5626,25.59,25.5626,25.59,4467,0
+SEAL_A.US,D,20240725,000000,25.53,25.68,25.53,25.68,8263,0
+SEAL_A.US,D,20240726,000000,25.55,25.62,25.55,25.62,886,0
+SEAL_A.US,D,20240729,000000,25.66,25.66,25.5504,25.57,2957,0
+SEAL_A.US,D,20240730,000000,25.57,25.64,25.57,25.64,1420,0
+SEAL_A.US,D,20240731,000000,25.55,25.8986,25.4,25.85,15840,0
+SEAL_A.US,D,20240801,000000,25.85,25.85,25.6141,25.6141,5910,0
+SEAL_A.US,D,20240802,000000,25.52,25.52,25.41,25.475,3088,0
+SEAL_A.US,D,20240805,000000,25.29,25.39,25.1,25.2199,6618,0
+SEAL_A.US,D,20240806,000000,25.22,25.35,25.22,25.35,1788,0
+SEAL_A.US,D,20240807,000000,25.35,25.4101,25.35,25.3933,3175,0
+SEAL_A.US,D,20240808,000000,25.33,25.41,25.33,25.41,1469,0
+SEAL_A.US,D,20240809,000000,25.39,25.45,25.39,25.43,1612,0
+SEAL_A.US,D,20240812,000000,25.43,25.435,25.2801,25.2801,4543,0
+SEAL_A.US,D,20240813,000000,25.26,25.3644,25.26,25.36,5873,0
+SEAL_A.US,D,20240814,000000,25.39,25.45,25.39,25.43,2374,0
+SEAL_A.US,D,20240815,000000,25.31,25.52,25.31,25.4285,4602,0
+SEAL_A.US,D,20240816,000000,25.42,25.4431,25.42,25.4431,1252,0
+SEAL_A.US,D,20240819,000000,25.53,25.9,25.4301,25.5,13037,0
+SEAL_A.US,D,20240820,000000,25.7,25.7,25.44,25.44,4295,0
+SEAL_A.US,D,20240821,000000,25.5,25.5,25.45,25.47,4591,0
+SEAL_A.US,D,20240822,000000,25.47,25.48,25.4001,25.4392,13511,0
+SEAL_A.US,D,20240823,000000,25.4402,25.5,25.4402,25.5,2616,0
+SEAL_A.US,D,20240826,000000,25.51,25.57,25.51,25.51,4807,0
+SEAL_A.US,D,20240827,000000,25.47,25.47,25.43,25.45,1204,0
+SEAL_A.US,D,20240828,000000,25.522,25.5393,25.5193,25.5193,508,0
+SEAL_A.US,D,20240829,000000,25.5125,25.5125,25.45,25.49,2095,0
+SEAL_A.US,D,20240830,000000,25.5,25.5,25.1,25.28,68660,0
+SEAL_A.US,D,20240903,000000,25.28,25.34,25.21,25.28,17950,0
+SEAL_A.US,D,20240904,000000,25.25,25.38,25.25,25.35,11611,0
+SEAL_A.US,D,20240905,000000,25.4,25.48,25.35,25.47,6373,0
+SEAL_A.US,D,20240906,000000,25.48,25.48,25.3077,25.43,9810,0
+SEAL_A.US,D,20240909,000000,25.43,25.48,25.43,25.44,9241,0
+SEAL_A.US,D,20240910,000000,25.45,25.5667,25.4,25.52,6989,0
+SEAL_A.US,D,20240911,000000,25.46,25.54,25.38,25.54,3249,0
+SEAL_A.US,D,20240912,000000,25.53,25.5386,25.5,25.52,4473,0
+SEAL_A.US,D,20240913,000000,25.5,25.57,25.5,25.54,10397,0
+SEAL_A.US,D,20240916,000000,25.54,25.58,25.25,25.58,19549,0
+SEAL_A.US,D,20240917,000000,25.55,25.58,25.55,25.55,1534,0
+SEAL_A.US,D,20240918,000000,25.55,25.6058,25.55,25.6058,3016,0
+SEAL_A.US,D,20240919,000000,25.63,25.7599,25.59,25.75,6409,0
+SEAL_A.US,D,20240920,000000,25.73,25.75,25.7,25.7261,2432,0
+SEAL_A.US,D,20240923,000000,25.82,25.82,25.43,25.65,14507,0
+SEAL_A.US,D,20240924,000000,25.64,25.67,25.49,25.67,9189,0
+SEAL_A.US,D,20240925,000000,25.74,25.7562,25.695,25.74,4677,0
+SEAL_A.US,D,20240926,000000,25.795,25.81,25.74,25.81,8599,0
+SEAL_A.US,D,20240927,000000,25.8,25.8,25.8,25.8,1261,0
+SEAL_A.US,D,20240930,000000,25.355,25.3899,25.26,25.27,16008,0
+SEAL_A.US,D,20241001,000000,25.3,25.41,25.3,25.4095,7607,0
+SEAL_A.US,D,20241002,000000,25.4,25.95,25.3,25.95,7295,0
+SEAL_A.US,D,20241003,000000,25.44,25.47,25.4,25.465,10406,0
+SEAL_A.US,D,20241004,000000,25.47,25.47,25.39,25.39,3321,0
+SEAL_A.US,D,20241007,000000,25.355,25.36,25.3454,25.3454,1592,0
+SEAL_A.US,D,20241008,000000,25.35,25.41,25.34,25.4,5053,0
+SEAL_A.US,D,20241009,000000,25.4,25.47,25.4,25.46,10077,0
+SEAL_A.US,D,20241010,000000,25.44,25.47,25.4105,25.4501,3255,0
+SEAL_A.US,D,20241011,000000,25.4345,25.57,25.4152,25.57,1635,0
+SEAL_A.US,D,20241014,000000,25.6,25.75,25.47,25.57,2605,0
+SEAL_A.US,D,20241015,000000,25.57,25.7167,25.57,25.6199,4936,0
+SEAL_A.US,D,20241016,000000,25.7,25.7,25.6022,25.65,6065,0
+SEAL_A.US,D,20241017,000000,25.6145,25.7,25.5805,25.5805,2414,0
+SEAL_A.US,D,20241018,000000,25.7,25.7,25.46,25.618,4067,0
+SEAL_A.US,D,20241021,000000,25.6,25.62,25.4617,25.53,3143,0
+SEAL_A.US,D,20241022,000000,25.6,25.77,25.6,25.77,3848,0
+SEAL_A.US,D,20241023,000000,25.7,25.7,25.5634,25.63,3998,0
+SEAL_A.US,D,20241024,000000,25.77,25.8,25.77,25.78,614,0
+SEAL_A.US,D,20241025,000000,25.78,25.7801,25.74,25.74,1008,0
+SEAL_A.US,D,20241028,000000,25.72,25.7398,25.6452,25.7278,4408,0
+SEAL_A.US,D,20241029,000000,25.72,25.72,25.6616,25.6616,798,0
+SEAL_A.US,D,20241030,000000,25.61,25.76,25.61,25.76,4417,0
+SEAL_A.US,D,20241031,000000,25.62,25.71,25.4,25.71,12769,0
+SEAL_A.US,D,20241101,000000,25.42,25.54,25.42,25.54,1313,0
+SEAL_A.US,D,20241104,000000,25.6,25.69,25.5,25.6,3271,0
+SEAL_A.US,D,20241105,000000,25.6,25.6,25.5,25.5692,2322,0
+SEAL_A.US,D,20241106,000000,25.55,25.64,25.53,25.6096,5219,0
+SEAL_A.US,D,20241107,000000,25.61,25.6699,25.5604,25.66,2744,0
+SEAL_A.US,D,20241108,000000,25.55,25.6,25.55,25.59,4686,0
+SEAL_A.US,D,20241111,000000,25.6322,25.65,25.55,25.64,2948,0
+SEAL_A.US,D,20241112,000000,25.58,25.58,25.51,25.51,2672,0
+SEAL_A.US,D,20241113,000000,25.21,25.5588,25.21,25.55,1188,0
+SEAL_A.US,D,20241114,000000,25.5189,25.6279,25.5,25.6,3429,0
+SEAL_A.US,D,20241115,000000,25.59,25.6,25.5899,25.59,2303,0
+SEAL_A.US,D,20241118,000000,25.59,25.6456,25.59,25.6117,3741,0
+SEAL_A.US,D,20241119,000000,25.6,25.6,25.59,25.6,5365,0
+SEAL_A.US,D,20241120,000000,25.66,25.66,25.6,25.6,2917,0
+SEAL_A.US,D,20241121,000000,25.6078,25.7599,25.6001,25.6001,2706,0
+SEAL_A.US,D,20241122,000000,25.6,25.6836,25.6,25.626,2927,0
+SEAL_A.US,D,20241125,000000,25.73,25.73,25.63,25.64,610,0
+SEAL_A.US,D,20241126,000000,25.7,25.7,25.6,25.6404,2111,0
+SEAL_A.US,D,20241127,000000,25.6,25.7335,25.6,25.73,1979,0
+SEAL_A.US,D,20241129,000000,25.74,25.82,25.74,25.8,2946,0
+SEAL_A.US,D,20241202,000000,25.8,25.86,25.8,25.86,1720,0
+SEAL_A.US,D,20241203,000000,25.73,25.73,25.65,25.6859,2521,0
+SEAL_A.US,D,20241204,000000,25.77,25.77,25.64,25.65,2300,0
+SEAL_A.US,D,20241205,000000,25.74,25.8199,25.6501,25.78,3549,0
+SEAL_A.US,D,20241206,000000,25.79,25.85,25.78,25.8493,3628,0
+SEAL_A.US,D,20241209,000000,25.825,25.85,25.825,25.85,1264,0
+SEAL_A.US,D,20241210,000000,25.85,25.85,25.8234,25.8234,3424,0
+SEAL_A.US,D,20241211,000000,25.84,25.85,25.8,25.85,1962,0
+SEAL_A.US,D,20241212,000000,25.84,25.84,25.8,25.8,1360,0
+SEAL_A.US,D,20241213,000000,25.8085,25.8085,25.8,25.8,1697,0
+SEAL_A.US,D,20241216,000000,25.8074,25.85,25.8,25.85,871,0
+SEAL_A.US,D,20241217,000000,25.83,25.85,25.7,25.7,6810,0
+SEAL_A.US,D,20241218,000000,25.7006,25.9899,25.7,25.91,6050,0
+SEAL_A.US,D,20241219,000000,25.8,25.8,25.6626,25.7,4168,0
+SEAL_A.US,D,20241220,000000,25.7753,25.7753,25.67,25.6733,2878,0
+SEAL_A.US,D,20241223,000000,25.74,25.85,25.61,25.72,2933,0
+SEAL_A.US,D,20241224,000000,25.6902,25.6902,25.6,25.6,2850,0
+SEAL_A.US,D,20241226,000000,25.55,25.8448,25.55,25.8448,2711,0
+SEAL_A.US,D,20241227,000000,25.8,25.8414,25.75,25.75,6458,0
+SEAL_A.US,D,20241230,000000,25.75,26,25.75,26,3872,0
+SEAL_A.US,D,20241231,000000,25.7192,25.72,25,25.11,72948,0
+SEAL_A.US,D,20250102,000000,25.347,25.44,25.21,25.44,21095,0
+SEAL_A.US,D,20250103,000000,25.4699,25.4699,25.29,25.44,4924,0
+SEAL_A.US,D,20250106,000000,25.28,25.43,25.27,25.42,6238,0
+SEAL_A.US,D,20250107,000000,25.5,25.5,25.35,25.35,5963,0
+SEAL_A.US,D,20250108,000000,25.4,25.4,25.35,25.35,1142,0
+SEAL_A.US,D,20250110,000000,25.3,25.39,25.1,25.2,13922,0
+SEAL_A.US,D,20250113,000000,25.15,25.3499,25.1,25.3499,21243,0
+SEAL_A.US,D,20250114,000000,25.2636,25.35,25.22,25.22,2533,0
+SEAL_A.US,D,20250115,000000,25.3346,25.5,25.25,25.25,7175,0
+SEAL_A.US,D,20250116,000000,25.365,25.44,25.27,25.35,8167,0
+SEAL_A.US,D,20250117,000000,25.36,25.45,25.35,25.35,3080,0
+SEAL_A.US,D,20250121,000000,25.37,25.5,25.35,25.5,6604,0
+SEAL_A.US,D,20250122,000000,25.5001,25.55,25.3596,25.3596,8558,0
+SEAL_A.US,D,20250123,000000,25.4283,25.48,25.4283,25.4283,1180,0
+SEAL_A.US,D,20250124,000000,25.4,25.5108,25.37,25.44,6744,0
+SEAL_A.US,D,20250127,000000,25.4763,25.505,25.4763,25.49,9226,0
+SEAL_A.US,D,20250128,000000,25.47,25.47,25.46,25.46,1203,0
+SEAL_A.US,D,20250129,000000,25.52,25.52,25.49,25.5,2262,0
+SEAL_A.US,D,20250130,000000,25.4984,25.5279,25.4984,25.5279,4448,0
+SEAL_A.US,D,20250131,000000,25.5075,25.51,25.5,25.5,3801,0
+SEAL_A.US,D,20250203,000000,25.5,25.5,25.45,25.4508,2277,0
+SEAL_A.US,D,20250204,000000,25.53,25.53,25.5292,25.5292,543,0
+SEAL_A.US,D,20250205,000000,25.5348,25.61,25.5254,25.55,11374,0
+SEAL_A.US,D,20250206,000000,25.55,25.5792,25.5317,25.5345,8380,0
+SEAL_A.US,D,20250207,000000,25.608,25.608,25.53,25.59,1246,0
+SEAL_A.US,D,20250210,000000,25.5213,25.6457,25.45,25.6457,13382,0
+SEAL_A.US,D,20250211,000000,25.58,25.75,25.43,25.5,15228,0
+SEAL_A.US,D,20250212,000000,25.5,25.8,25.5,25.54,6150,0
+SEAL_A.US,D,20250213,000000,25.51,25.5506,25.47,25.47,3920,0
+SEAL_A.US,D,20250214,000000,25.58,25.58,25.5,25.56,3840,0
+SEAL_A.US,D,20250218,000000,25.44,25.52,25.38,25.5,7125,0
+SEAL_A.US,D,20250219,000000,25.4397,25.57,25.4397,25.57,8445,0
+SEAL_A.US,D,20250220,000000,25.5533,25.575,25.5,25.55,5905,0
+SEAL_A.US,D,20250221,000000,25.55,25.5881,25.5167,25.5167,7798,0
+SEAL_A.US,D,20250224,000000,25.5101,25.55,25.39,25.41,19117,0
+SEAL_A.US,D,20250225,000000,25.41,25.42,25.36,25.37,3882,0
+SEAL_A.US,D,20250226,000000,25.479,25.48,25.37,25.38,1736,0
+SEAL_A.US,D,20250228,000000,25.5,25.5,25.39,25.46,3887,0
+SEAL_A.US,D,20250303,000000,25.48,25.4862,25.43,25.43,6123,0
+SEAL_A.US,D,20250304,000000,25.4533,25.46,25.36,25.39,3326,0
+SEAL_A.US,D,20250305,000000,25.5,25.5,25.38,25.5,2321,0
+SEAL_A.US,D,20250306,000000,25.55,25.57,25.44,25.5081,1089,0
+SEAL_A.US,D,20250307,000000,25.495,25.5396,25.49,25.52,2763,0
+SEAL_A.US,D,20250310,000000,25.5772,25.5799,25.53,25.53,3917,0
+SEAL_A.US,D,20250311,000000,25.565,25.575,25.565,25.5691,891,0
+SEAL_A.US,D,20250312,000000,25.58,25.59,25.535,25.5801,3548,0
+SEAL_A.US,D,20250313,000000,25.7999,25.7999,25.7999,25.7999,769,0
+SEAL_A.US,D,20250314,000000,25.8,25.8,25.5,25.5,5409,0
+SEAL_A.US,D,20250317,000000,25.6684,25.6684,25.6,25.6,4873,0
+SEAL_A.US,D,20250318,000000,25.6,25.6,25.555,25.6,2337,0
+SEAL_A.US,D,20250319,000000,25.654,25.7063,25.654,25.6756,774,0
+SEAL_A.US,D,20250320,000000,25.72,25.72,25.6288,25.65,2079,0
+SEAL_A.US,D,20250321,000000,25.66,25.69,25.62,25.62,1369,0
+SEAL_A.US,D,20250324,000000,25.65,25.68,25.64,25.6557,3618,0
+SEAL_A.US,D,20250325,000000,25.66,25.7418,25.66,25.7418,2658,0
+SEAL_A.US,D,20250326,000000,25.7758,25.78,25.7758,25.78,449,0
+SEAL_A.US,D,20250327,000000,25.78,25.792,25.78,25.7818,770,0
+SEAL_A.US,D,20250328,000000,25.7999,25.7999,25.72,25.7202,1089,0
+SEAL_A.US,D,20250331,000000,25.236,25.31,25.1,25.1,31867,0
+SEAL_A.US,D,20250401,000000,25.2907,25.3,25.1,25.11,5527,0
+SEAL_A.US,D,20250402,000000,25.18,25.37,25.14,25.18,3150,0
+SEAL_A.US,D,20250403,000000,25.02,25.2161,25,25.11,10631,0
+SEAL_A.US,D,20250404,000000,25.1057,25.11,24.74,25,31794,0
+SEAL_A.US,D,20250407,000000,24.665,25,24.5,24.81,73383,0
+SEAL_A.US,D,20250408,000000,25.0643,25.5,24.97,25.2,16404,0
+SEAL_A.US,D,20250409,000000,25,25.41,24.76,25.1401,17487,0
+SEAL_A.US,D,20250410,000000,25,25.1,24.92,25.1,12625,0
+SEAL_A.US,D,20250411,000000,25,25.1,24.8,25.09,6992,0
+SEAL_A.US,D,20250414,000000,25,25.08,25,25.0717,4550,0
+SEAL_A.US,D,20250415,000000,25.05,25.29,25.05,25.06,6089,0
+SEAL_A.US,D,20250416,000000,25.2084,25.2084,25.02,25.02,2136,0
+SEAL_A.US,D,20250417,000000,25.0859,25.28,25.03,25.13,2372,0
+SEAL_A.US,D,20250421,000000,25.15,25.225,25.13,25.225,1358,0
+SEAL_A.US,D,20250422,000000,25.22,25.28,25.2,25.2,4081,0
+SEAL_A.US,D,20250423,000000,25.2,25.29,25.08,25.11,8317,0
+SEAL_A.US,D,20250424,000000,25.11,25.11,25.11,25.11,495,0
+SEAL_A.US,D,20250425,000000,25.11,25.12,25.03,25.05,6901,0
+SEAL_A.US,D,20250428,000000,25.18,25.32,25.04,25.2752,3833,0
+SEAL_A.US,D,20250429,000000,25.05,25.3,25.05,25.2,2355,0
+SEAL_A.US,D,20250430,000000,25.1683,25.26,25.1,25.26,2346,0
+SEAL_A.US,D,20250501,000000,25.2265,25.32,25.15,25.17,2051,0
+SEAL_A.US,D,20250502,000000,25.17,25.25,25.17,25.25,888,0
+SEAL_A.US,D,20250505,000000,25.11,25.25,25.11,25.25,2596,0
+SEAL_A.US,D,20250506,000000,25.14,25.25,25.13,25.15,1392,0
+SEAL_A.US,D,20250507,000000,25.225,25.225,25.12,25.1696,4604,0
+SEAL_A.US,D,20250508,000000,25.3,25.3198,25.23,25.3,4049,0
+SEAL_A.US,D,20250509,000000,25.313,25.313,25.3,25.3,1759,0
+SEAL_A.US,D,20250512,000000,25.32,25.32,25.3,25.3,5269,0
+SEAL_A.US,D,20250513,000000,25.6,25.6,25.38,25.38,972,0
+SEAL_A.US,D,20250514,000000,25.4057,25.5613,25.23,25.23,6238,0
+SEAL_A.US,D,20250515,000000,25.26,25.36,25.22,25.3598,6121,0
+SEAL_A.US,D,20250516,000000,25.515,25.7,25.47,25.47,6966,0
+SEAL_A.US,D,20250519,000000,25.3,25.36,25.28,25.34,5057,0
+SEAL_A.US,D,20250520,000000,25.2617,25.46,25.2617,25.317,2775,0
+SEAL_A.US,D,20250521,000000,25.32,25.32,25.3,25.3,2325,0
+SEAL_A.US,D,20250522,000000,25.24,25.6152,25.24,25.56,5445,0
+SEAL_A.US,D,20250523,000000,25.4251,25.4987,25.35,25.4987,2395,0
+SEAL_A.US,D,20250527,000000,25.31,25.44,25.31,25.4,3602,0
+SEAL_A.US,D,20250528,000000,25.46,25.46,25.26,25.37,7075,0
+SEAL_A.US,D,20250530,000000,25.4387,25.4387,25.28,25.28,8452,0
+SEAL_A.US,D,20250602,000000,25.46,25.475,25.3,25.3,3525,0
+SEAL_A.US,D,20250603,000000,25.5756,25.5756,25.5756,25.5756,288,0
+SEAL_A.US,D,20250604,000000,25.6,25.6,25.39,25.47,2103,0
+SEAL_A.US,D,20250605,000000,25.42,25.45,25.35,25.35,6488,0
+SEAL_A.US,D,20250606,000000,25.3657,25.4,25.32,25.4,1739,0
+SEAL_A.US,D,20250609,000000,25.405,25.476,25.405,25.476,1303,0
+SEAL_A.US,D,20250610,000000,25.4999,25.5,25.47,25.483,4378,0
+SEAL_A.US,D,20250611,000000,25.42,25.4992,25.42,25.4992,1761,0
+SEAL_A.US,D,20250612,000000,25.46,25.5,25.46,25.5,2235,0
+SEAL_A.US,D,20250613,000000,25.5,25.5,25.45,25.4999,4125,0
+SEAL_A.US,D,20250616,000000,25.6604,25.6604,25.585,25.585,1628,0
+SEAL_A.US,D,20250617,000000,25.57,25.6989,25.57,25.6318,2682,0
+SEAL_A.US,D,20250618,000000,25.51,25.51,25.51,25.51,253,0
+SEAL_A.US,D,20250620,000000,25.58,25.89,25.54,25.6204,2460,0
+SEAL_A.US,D,20250623,000000,25.7609,25.7609,25.45,25.46,17922,0
+SEAL_A.US,D,20250624,000000,25.51,25.6444,25.42,25.4999,10619,0
+SEAL_A.US,D,20250625,000000,25.55,25.65,25.45,25.65,4980,0
+SEAL_A.US,D,20250626,000000,25.65,25.8,25.6,25.75,16989,0
+SEAL_A.US,D,20250627,000000,25.75,25.7816,25.725,25.725,2924,0
+SEAL_A.US,D,20250630,000000,25.36,25.38,25.03,25.03,94502,0
+SEAL_A.US,D,20250701,000000,25.22,25.2938,25.05,25.06,24980,0
+SEAL_A.US,D,20250702,000000,25.08,25.2667,25.05,25.19,7942,0
+SEAL_A.US,D,20250703,000000,25.2,25.24,25.18,25.23,5213,0
+SEAL_A.US,D,20250707,000000,25.2489,25.29,25.15,25.25,14347,0
+SEAL_A.US,D,20250708,000000,25.2614,25.29,25.22,25.24,4724,0
+SEAL_A.US,D,20250709,000000,25.302,25.36,25.2,25.22,10946,0
+SEAL_A.US,D,20250710,000000,25.26,25.384,25.26,25.2969,21221,0
+SEAL_A.US,D,20250711,000000,25.246,25.4,25.246,25.37,15741,0
+SEAL_A.US,D,20250714,000000,25.33,25.4,25.33,25.34,10287,0
+SEAL_A.US,D,20250715,000000,25.362,25.395,25.34,25.35,8490,0
+SEAL_A.US,D,20250716,000000,25.3962,25.4,25.26,25.38,5290,0
+SEAL_A.US,D,20250717,000000,25.414,25.4592,25.37,25.37,12638,0
+SEAL_A.US,D,20250718,000000,25.3952,25.5409,25.3952,25.5409,345,0
+SEAL_A.US,D,20250721,000000,25.475,25.478,25.39,25.478,4035,0
+SEAL_A.US,D,20250722,000000,25.56,25.56,25.4615,25.48,1941,0
+SEAL_A.US,D,20250723,000000,25.53,25.6,25.52,25.6,5020,0
+SEAL_A.US,D,20250724,000000,25.58,25.7641,25.48,25.71,6306,0
+SEAL_A.US,D,20250725,000000,25.62,25.7,25.62,25.6536,11409,0
+SEAL_A.US,D,20250728,000000,25.63,25.65,25.55,25.605,3386,0
+SEAL_A.US,D,20250729,000000,25.72,25.72,25.65,25.69,3401,0
+SEAL_A.US,D,20250730,000000,25.7106,25.8,25.6301,25.69,3882,0
+SEAL_A.US,D,20250731,000000,25.84,25.88,25.52,25.52,9786,0
+SEAL_A.US,D,20250801,000000,25.52,25.66,25.52,25.62,1619,0
+SEAL_A.US,D,20250804,000000,25.6,25.685,25.6,25.61,6372,0
+SEAL_A.US,D,20250805,000000,25.6924,25.6924,25.6525,25.68,1513,0
+SEAL_A.US,D,20250806,000000,25.75,25.76,25.54,25.7416,10042,0
+SEAL_A.US,D,20250807,000000,25.71,25.71,25.51,25.51,12773,0
+SEAL_A.US,D,20250808,000000,25.52,25.5424,25.5,25.52,5495,0
+SEAL_A.US,D,20250811,000000,25.75,25.75,25.4812,25.4812,7163,0
+SEAL_A.US,D,20250812,000000,25.53,25.72,25.48,25.5,1147,0
+SEAL_A.US,D,20250813,000000,25.53,25.783,25.52,25.7,3536,0
+SEAL_A.US,D,20250814,000000,25.585,25.585,25.35,25.43,9081,0
+SEAL_A.US,D,20250815,000000,25.44,25.59,25.44,25.54,3079,0
+SEAL_A.US,D,20250818,000000,25.59,25.7956,25.55,25.62,6772,0
+SEAL_A.US,D,20250819,000000,25.74,25.8,25.74,25.76,3095,0
+SEAL_A.US,D,20250820,000000,25.76,25.8,25.62,25.62,2390,0
+SEAL_A.US,D,20250821,000000,25.63,25.78,25.62,25.685,1323,0
+SEAL_A.US,D,20250822,000000,25.68,25.79,25.625,25.6399,2741,0
+SEAL_A.US,D,20250825,000000,25.6408,25.72,25.63,25.63,6120,0
+SEAL_A.US,D,20250826,000000,25.66,25.7455,25.61,25.65,6019,0
+SEAL_A.US,D,20250827,000000,25.64,25.75,25.64,25.7387,2088,0
+SEAL_A.US,D,20250828,000000,25.72,25.8072,25.7009,25.745,4602,0
+SEAL_A.US,D,20250829,000000,25.7144,25.72,25.705,25.72,1738,0
+SEAL_A.US,D,20250902,000000,25.65,25.71,25.61,25.61,5637,0
+SEAL_A.US,D,20250903,000000,25.725,25.725,25.64,25.7,3400,0
+SEAL_A.US,D,20250904,000000,25.7,25.73,25.66,25.73,4097,0
+SEAL_A.US,D,20250905,000000,25.781,25.82,25.7,25.82,1840,0
+SEAL_A.US,D,20250908,000000,25.7706,25.89,25.71,25.8,5333,0
+SEAL_A.US,D,20250909,000000,25.9,25.9,25.8207,25.8207,1623,0
+SEAL_A.US,D,20250910,000000,25.84,25.848,25.84,25.848,3855,0
+SEAL_A.US,D,20250911,000000,25.87,25.99,25.68,25.6801,21152,0
+SEAL_A.US,D,20250912,000000,25.896,25.896,25.8,25.8099,2943,0
+SEAL_A.US,D,20250915,000000,25.8906,25.915,25.85,25.91,2807,0
+SEAL_A.US,D,20250916,000000,25.91,25.927,25.8201,25.927,1282,0
+SEAL_A.US,D,20250917,000000,25.93,25.93,25.8,25.8899,6202,0
+SEAL_A.US,D,20250918,000000,25.89,25.9099,25.86,25.885,1406,0
+SEAL_A.US,D,20250919,000000,25.9,25.9001,25.83,25.86,3341,0
+SEAL_A.US,D,20250922,000000,25.9058,25.98,25.8,25.9198,6791,0
+SEAL_A.US,D,20250923,000000,25.93,25.94,25.85,25.94,6921,0
+SEAL_A.US,D,20250924,000000,25.93,25.93,25.89,25.93,2891,0
+SEAL_A.US,D,20250925,000000,25.885,25.93,25.885,25.93,8094,0
+SEAL_A.US,D,20250926,000000,25.93,26,25.885,25.98,16204,0
+SEAL_A.US,D,20250929,000000,25.9377,25.98,25.935,25.98,1755,0
+SEAL_A.US,D,20250930,000000,25.58,25.59,25.465,25.53,10659,0
+SEAL_A.US,D,20251001,000000,25.51,25.54,25.4,25.4717,7898,0
+SEAL_A.US,D,20251002,000000,25.47,25.49,25.4165,25.49,3357,0
+SEAL_A.US,D,20251003,000000,25.43,25.5,25.43,25.49,5221,0
+SEAL_A.US,D,20251006,000000,25.562,25.58,25.35,25.4306,6946,0
+SEAL_A.US,D,20251007,000000,25.4995,25.5966,25.4,25.53,7383,0
+SEAL_A.US,D,20251008,000000,25.59,25.59,25.5,25.525,985,0
+SEAL_A.US,D,20251009,000000,25.46,25.47,25.4,25.4,3524,0
+SEAL_A.US,D,20251010,000000,25.4,25.545,25.4,25.4,1889,0
+SEAL_A.US,D,20251013,000000,25.41,25.64,25.41,25.52,2897,0
+SEAL_A.US,D,20251014,000000,25.69,25.69,25.5911,25.6,2571,0
+SEAL_A.US,D,20251015,000000,25.668,25.69,25.5301,25.5499,1490,0
+SEAL_A.US,D,20251016,000000,25.6025,25.6025,25.4,25.4,6876,0
+SEAL_A.US,D,20251017,000000,25.6799,25.6799,25.4337,25.5,6480,0
+SEAL_A.US,D,20251020,000000,25.46,25.5,25.38,25.38,3245,0
+SEAL_A.US,D,20251021,000000,25.41,25.5,25.3,25.5,18300,0
+SEAL_A.US,D,20251022,000000,25.45,25.5,25.35,25.35,10274,0
+SEAL_A.US,D,20251023,000000,25.375,25.375,25.31,25.36,5549,0
+SEAL_A.US,D,20251024,000000,25.36,25.6348,25.35,25.52,7079,0
+SEAL_A.US,D,20251027,000000,25.6232,25.65,25.5,25.65,2578,0
+SEAL_A.US,D,20251028,000000,25.51,25.5856,25.51,25.5209,4162,0
+SEAL_A.US,D,20251029,000000,25.5566,25.57,25.47,25.5499,4824,0
+SEAL_A.US,D,20251030,000000,25.62,25.68,25.58,25.61,4218,0
+SEAL_A.US,D,20251031,000000,25.6,25.61,25.5289,25.59,4127,0
+SEAL_A.US,D,20251103,000000,25.595,25.595,25.49,25.5823,5986,0
+SEAL_A.US,D,20251104,000000,25.51,25.51,25.47,25.47,5672,0
+SEAL_A.US,D,20251105,000000,25.57,25.87,25.56,25.68,4748,0
+SEAL_A.US,D,20251106,000000,25.7,25.8,25.68,25.7145,3619,0
+SEAL_A.US,D,20251107,000000,25.7196,25.8663,25.59,25.7,5281,0
+SEAL_A.US,D,20251110,000000,25.7,25.8899,25.51,25.52,13969,0
+SEAL_A.US,D,20251111,000000,25.55,25.645,25.45,25.45,8469,0
+SEAL_A.US,D,20251112,000000,25.47,25.7288,25.46,25.56,4894,0
+SEAL_A.US,D,20251113,000000,25.62,25.62,25.52,25.62,2386,0
+SEAL_A.US,D,20251114,000000,25.555,25.555,25.555,25.555,533,0
+SEAL_A.US,D,20251117,000000,25.5444,25.6165,25.46,25.539,1063,0
+SEAL_A.US,D,20251118,000000,25.4906,25.55,25.46,25.55,4047,0
+SEAL_A.US,D,20251119,000000,25.4985,25.55,25.4985,25.5,4704,0
+SEAL_A.US,D,20251120,000000,25.47,25.5,25.47,25.48,9444,0
+SEAL_A.US,D,20251121,000000,25.49,25.5,25.48,25.5,2020,0
+SEAL_A.US,D,20251124,000000,25.5,25.5,25.47,25.4752,3655,0
+SEAL_A.US,D,20251125,000000,25.487,25.635,25.45,25.5257,9684,0
+SEAL_A.US,D,20251126,000000,25.5999,25.7,25.5776,25.7,8243,0
+SEAL_A.US,D,20251128,000000,25.69,25.7,25.62,25.7,2668,0
+SEAL_A.US,D,20251201,000000,25.726,25.726,25.69,25.69,2185,0
+SEAL_A.US,D,20251202,000000,25.6201,25.6925,25.6201,25.6925,922,0
+SEAL_A.US,D,20251203,000000,25.6102,25.62,25.6,25.6,2824,0
+SEAL_A.US,D,20251204,000000,25.71,25.71,25.6,25.63,3688,0
+SEAL_A.US,D,20251205,000000,25.66,25.69,25.52,25.62,2970,0
+SEAL_A.US,D,20251208,000000,25.626,25.6299,25.58,25.6024,5940,0
+SEAL_A.US,D,20251209,000000,25.63,25.63,25.57,25.6185,1452,0
+SEAL_A.US,D,20251210,000000,25.5958,25.6118,25.5742,25.6,2486,0
+SEAL_A.US,D,20251211,000000,25.62,25.62,25.45,25.51,14898,0
+SEAL_A.US,D,20251212,000000,25.48,25.55,25.48,25.523,1960,0
+SEAL_A.US,D,20251215,000000,25.5425,25.55,25.49,25.52,5718,0
+SEAL_A.US,D,20251216,000000,25.52,25.61,25.51,25.61,844,0
+SEAL_A.US,D,20251217,000000,25.6651,25.67,25.57,25.6096,4468,0
+SEAL_A.US,D,20251218,000000,25.6392,25.73,25.61,25.73,3238,0
+SEAL_A.US,D,20251219,000000,25.7134,25.715,25.6335,25.715,2096,0
+SEAL_A.US,D,20251222,000000,25.7,25.7379,25.7,25.7101,2352,0
+SEAL_A.US,D,20251223,000000,25.72,25.734,25.6,25.7,8709,0
+SEAL_A.US,D,20251224,000000,25.6922,25.6922,25.6685,25.6752,1968,0
+SEAL_A.US,D,20251226,000000,25.7304,25.74,25.71,25.71,2451,0
+SEAL_A.US,D,20251229,000000,25.7138,25.74,25.71,25.73,2192,0
+SEAL_A.US,D,20251230,000000,25.74,25.74,25.71,25.71,1877,0
+SEAL_A.US,D,20251231,000000,25.2773,25.71,25.2522,25.35,26300,0
+SEAL_A.US,D,20260102,000000,25.42,25.47,25.3601,25.4073,3334,0
+SEAL_A.US,D,20260105,000000,25.41,25.51,25.36,25.38,6447,0
+SEAL_A.US,D,20260106,000000,25.38,25.4601,25.36,25.36,2193,0
+SEAL_A.US,D,20260107,000000,25.45,25.4999,25.33,25.3795,5021,0
+SEAL_A.US,D,20260108,000000,25.36,25.5,25.36,25.4,2193,0
+SEAL_A.US,D,20260109,000000,25.48,25.48,25.35,25.35,4589,0
+SEAL_A.US,D,20260112,000000,25.4,25.54,25.37,25.49,3638,0
+SEAL_A.US,D,20260113,000000,25.4173,25.44,25.34,25.36,4270,0
+SEAL_A.US,D,20260114,000000,25.42,25.4692,25.35,25.4692,4807,0
+SEAL_A.US,D,20260115,000000,25.45,25.51,25.41,25.41,4968,0
+SEAL_A.US,D,20260116,000000,25.47,25.55,25.42,25.4915,5737,0
+SEAL_A.US,D,20260120,000000,25.46,25.48,25.37,25.37,5445,0
+SEAL_A.US,D,20260121,000000,25.5499,25.5499,25.37,25.445,2511,0
+SEAL_A.US,D,20260122,000000,25.44,25.5,25.44,25.4545,3331,0
+SEAL_A.US,D,20260123,000000,25.42,25.5001,25.42,25.5001,2283,0
+SEAL_A.US,D,20260126,000000,25.55,25.59,25.5194,25.55,3634,0
+SEAL_A.US,D,20260127,000000,25.4601,25.6,25.43,25.5386,8428,0
+SEAL_A.US,D,20260128,000000,25.47,25.5999,25.47,25.545,2374,0
+SEAL_A.US,D,20260129,000000,25.51,25.68,25.5,25.68,5675,0
+SEAL_A.US,D,20260130,000000,25.6,25.7,25.5,25.54,3167,0
+SEAL_A.US,D,20260202,000000,25.54,25.64,25.5,25.5301,3645,0
+SEAL_A.US,D,20260203,000000,25.52,25.636,25.42,25.42,10748,0
+SEAL_A.US,D,20260204,000000,25.55,25.58,25.45,25.55,2730,0
+SEAL_A.US,D,20260205,000000,25.46,25.46,25.42,25.4599,2456,0
+SEAL_A.US,D,20260206,000000,25.52,25.6752,25.46,25.6752,4020,0
+SEAL_A.US,D,20260209,000000,25.64,25.64,25.56,25.5801,1887,0
+SEAL_A.US,D,20260210,000000,25.61,25.86,25.6,25.76,7032,0
+SEAL_A.US,D,20260211,000000,25.75,25.79,25.63,25.75,3469,0
+SEAL_A.US,D,20260212,000000,25.68,25.8,25.68,25.77,3765,0
+SEAL_A.US,D,20260213,000000,25.6501,25.75,25.62,25.62,6109,0
+SEAL_A.US,D,20260217,000000,25.65,25.7,25.61,25.7,5831,0
+SEAL_A.US,D,20260218,000000,25.62,25.7,25.62,25.64,1030,0
diff --git a/daily/us/nyse stocks/2/sepm.us.txt b/daily/us/nyse stocks/2/sepm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6301412503e0597ecde66165e830e3ed0499cfd7
--- /dev/null
+++ b/daily/us/nyse stocks/2/sepm.us.txt	
@@ -0,0 +1,313 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEPM.US,D,20240924,000000,29.573,29.61,29.55,29.5993,91418,0
+SEPM.US,D,20240925,000000,29.6,29.62,29.58,29.6,46251,0
+SEPM.US,D,20240926,000000,29.6,29.62,29.59,29.615,13444,0
+SEPM.US,D,20240927,000000,29.62,29.64,29.6048,29.606,10959,0
+SEPM.US,D,20240930,000000,29.6,29.62,29.545,29.5839,14365,0
+SEPM.US,D,20241001,000000,29.5446,29.62,29.535,29.5825,49641,0
+SEPM.US,D,20241002,000000,29.72,29.72,29.57,29.576,27152,0
+SEPM.US,D,20241003,000000,29.58,29.5999,29.5501,29.59,25319,0
+SEPM.US,D,20241004,000000,29.6,29.6,29.48,29.5339,40293,0
+SEPM.US,D,20241007,000000,29.59,29.59,29.48,29.56,181725,0
+SEPM.US,D,20241008,000000,29.54,29.57,29.4716,29.5307,29724,0
+SEPM.US,D,20241009,000000,29.65,29.65,29.52,29.589,37765,0
+SEPM.US,D,20241010,000000,29.5799,29.59,29.56,29.59,32998,0
+SEPM.US,D,20241011,000000,29.71,29.71,29.5598,29.645,263493,0
+SEPM.US,D,20241014,000000,29.6402,29.7,29.6402,29.69,21220,0
+SEPM.US,D,20241015,000000,29.6513,29.66,29.645,29.645,8403,0
+SEPM.US,D,20241016,000000,29.64,29.68,29.64,29.6698,21219,0
+SEPM.US,D,20241017,000000,29.68,29.68,29.64,29.6499,11919,0
+SEPM.US,D,20241018,000000,29.6799,29.6999,29.6446,29.6976,6338,0
+SEPM.US,D,20241021,000000,29.84,29.84,29.6402,29.66,11862,0
+SEPM.US,D,20241022,000000,29.65,29.69,29.65,29.69,24501,0
+SEPM.US,D,20241023,000000,29.64,29.64,29.5981,29.5981,5809,0
+SEPM.US,D,20241024,000000,29.75,29.75,29.61,29.65,5921,0
+SEPM.US,D,20241025,000000,29.61,29.7,29.61,29.6232,1681,0
+SEPM.US,D,20241028,000000,29.68,29.68,29.6421,29.6421,859,0
+SEPM.US,D,20241029,000000,29.63,29.68,29.62,29.6546,13380,0
+SEPM.US,D,20241030,000000,29.79,29.79,29.6197,29.6197,1277,0
+SEPM.US,D,20241031,000000,29.52,29.58,29.52,29.55,22870,0
+SEPM.US,D,20241101,000000,29.5726,29.62,29.56,29.58,3713,0
+SEPM.US,D,20241104,000000,29.52,29.63,29.52,29.58,16848,0
+SEPM.US,D,20241105,000000,29.59,29.67,29.57,29.67,12068,0
+SEPM.US,D,20241106,000000,29.75,29.76,29.6701,29.76,13188,0
+SEPM.US,D,20241107,000000,29.73,29.789,29.7201,29.74,183364,0
+SEPM.US,D,20241108,000000,29.75,29.84,29.74,29.7848,26520,0
+SEPM.US,D,20241111,000000,29.8028,29.8099,29.7747,29.7747,336,0
+SEPM.US,D,20241112,000000,29.8199,29.8199,29.765,29.765,312,0
+SEPM.US,D,20241113,000000,29.8,29.8199,29.76,29.7787,8762,0
+SEPM.US,D,20241114,000000,29.785,29.785,29.73,29.73,8138,0
+SEPM.US,D,20241115,000000,29.7,29.7399,29.66,29.665,4808,0
+SEPM.US,D,20241118,000000,29.71,29.74,29.68,29.68,11686,0
+SEPM.US,D,20241119,000000,29.7099,29.75,29.7,29.7241,2535,0
+SEPM.US,D,20241120,000000,29.75,29.76,29.71,29.76,3748,0
+SEPM.US,D,20241121,000000,29.74,29.7772,29.7174,29.75,910,0
+SEPM.US,D,20241122,000000,29.8,29.82,29.8,29.82,3970,0
+SEPM.US,D,20241125,000000,29.81,29.8346,29.81,29.8248,969,0
+SEPM.US,D,20241126,000000,29.85,29.95,29.8363,29.8363,1248,0
+SEPM.US,D,20241127,000000,29.84,29.88,29.83,29.86,6278,0
+SEPM.US,D,20241129,000000,29.87,29.91,29.87,29.875,4266,0
+SEPM.US,D,20241202,000000,29.92,29.92,29.8846,29.8846,135,0
+SEPM.US,D,20241203,000000,29.89,29.9291,29.89,29.8908,740,0
+SEPM.US,D,20241204,000000,29.86,29.96,29.86,29.95,2140,0
+SEPM.US,D,20241205,000000,29.9436,29.9436,29.905,29.905,1156,0
+SEPM.US,D,20241206,000000,29.915,29.9598,29.91,29.9345,2022,0
+SEPM.US,D,20241209,000000,29.94,29.95,29.9048,29.9048,2027,0
+SEPM.US,D,20241210,000000,29.94,29.95,29.8898,29.8898,2472,0
+SEPM.US,D,20241211,000000,29.97,29.97,29.91,29.9294,2803,0
+SEPM.US,D,20241212,000000,29.9664,29.9664,29.8759,29.9043,1324,0
+SEPM.US,D,20241213,000000,29.915,29.9499,29.9139,29.9139,1494,0
+SEPM.US,D,20241216,000000,29.93,29.96,29.9252,29.9252,736,0
+SEPM.US,D,20241218,000000,29.9533,29.9533,29.7944,29.7944,2541,0
+SEPM.US,D,20241219,000000,29.77,29.8,29.7469,29.7469,1677,0
+SEPM.US,D,20241220,000000,29.765,29.89,29.76,29.8263,2726,0
+SEPM.US,D,20241223,000000,29.9,29.9,29.8751,29.8751,514,0
+SEPM.US,D,20241224,000000,29.93,29.95,29.881,29.9325,3004,0
+SEPM.US,D,20241226,000000,29.978,30.01,29.9451,29.9451,1045,0
+SEPM.US,D,20241227,000000,29.89,29.95,29.89,29.8961,4463,0
+SEPM.US,D,20241230,000000,29.89,29.9,29.84,29.8734,5487,0
+SEPM.US,D,20241231,000000,29.88,29.88,29.8328,29.8328,1585,0
+SEPM.US,D,20250102,000000,29.89,29.89,29.84,29.86,3511,0
+SEPM.US,D,20250103,000000,29.92,29.95,29.89,29.9047,47294,0
+SEPM.US,D,20250106,000000,29.974,30.0099,29.928,29.928,4312,0
+SEPM.US,D,20250107,000000,29.93,29.93,29.85,29.8748,5926,0
+SEPM.US,D,20250108,000000,29.92,29.94,29.8319,29.89,12127,0
+SEPM.US,D,20250110,000000,29.85,29.85,29.7819,29.84,254481,0
+SEPM.US,D,20250113,000000,29.81,29.815,29.7736,29.815,1232,0
+SEPM.US,D,20250114,000000,29.8399,29.8399,29.8223,29.8223,847,0
+SEPM.US,D,20250115,000000,29.97,29.97,29.9549,29.9549,25487,0
+SEPM.US,D,20250116,000000,29.98,30.0099,29.9301,29.9541,1647,0
+SEPM.US,D,20250121,000000,30.0184,30.1,30.0182,30.0648,3551,0
+SEPM.US,D,20250122,000000,30.13,30.1399,30.0944,30.0944,3547,0
+SEPM.US,D,20250123,000000,30.06,30.16,30.06,30.1198,2559,0
+SEPM.US,D,20250124,000000,30.135,30.18,30.0701,30.1247,4682,0
+SEPM.US,D,20250127,000000,30.0899,30.0899,30.0001,30.04,1366,0
+SEPM.US,D,20250128,000000,30.055,30.1043,30.055,30.1043,1564,0
+SEPM.US,D,20250129,000000,30.041,30.0754,30.01,30.0754,1351,0
+SEPM.US,D,20250130,000000,30.06,30.115,30.06,30.1054,1120,0
+SEPM.US,D,20250131,000000,30.1182,30.13,30.07,30.0865,17986,0
+SEPM.US,D,20250203,000000,30.03,30.0452,30.03,30.0452,323,0
+SEPM.US,D,20250204,000000,30.0825,30.14,30.06,30.0899,1034,0
+SEPM.US,D,20250206,000000,30.18,30.18,30.0896,30.1389,4273,0
+SEPM.US,D,20250207,000000,30.07,30.1,30.06,30.1,4070,0
+SEPM.US,D,20250210,000000,30.1799,30.1799,30.1297,30.1297,415,0
+SEPM.US,D,20250211,000000,30.1799,30.1799,30.1392,30.1392,477,0
+SEPM.US,D,20250212,000000,30.12,30.123,30.12,30.123,239,0
+SEPM.US,D,20250213,000000,30.17,30.1796,30.17,30.1796,731,0
+SEPM.US,D,20250214,000000,30.1402,30.1991,30.1402,30.1991,534,0
+SEPM.US,D,20250218,000000,30.18,30.23,30.17,30.2016,5493,0
+SEPM.US,D,20250219,000000,30.24,30.24,30.2246,30.2246,466,0
+SEPM.US,D,20250220,000000,30.225,30.23,30.2142,30.2142,5100,0
+SEPM.US,D,20250221,000000,30.22,30.26,30.1306,30.1306,3917,0
+SEPM.US,D,20250224,000000,30.1375,30.18,30.1375,30.14,6146,0
+SEPM.US,D,20250225,000000,30.08,30.08,30.03,30.0755,53822,0
+SEPM.US,D,20250226,000000,30.1,30.1,30.0825,30.0825,369,0
+SEPM.US,D,20250227,000000,30.08,30.085,29.9817,29.9817,32360,0
+SEPM.US,D,20250228,000000,30.06,30.09,30,30.09,5064,0
+SEPM.US,D,20250304,000000,29.895,29.98,29.88,29.9047,5483,0
+SEPM.US,D,20250305,000000,29.91,30.0489,29.91,29.9861,1344,0
+SEPM.US,D,20250306,000000,29.9,29.92,29.8669,29.8669,787,0
+SEPM.US,D,20250307,000000,29.86,29.9,29.84,29.9,1669,0
+SEPM.US,D,20250310,000000,29.69,29.7199,29.69,29.7199,492,0
+SEPM.US,D,20250311,000000,29.65,29.72,29.63,29.6648,6295,0
+SEPM.US,D,20250312,000000,29.69,29.7,29.69,29.6967,831,0
+SEPM.US,D,20250313,000000,29.6196,29.64,29.58,29.5864,1898,0
+SEPM.US,D,20250314,000000,29.7,29.7521,29.7,29.7521,1088,0
+SEPM.US,D,20250317,000000,29.82,29.87,29.75,29.8056,508,0
+SEPM.US,D,20250318,000000,29.78,29.79,29.6827,29.7107,2578,0
+SEPM.US,D,20250320,000000,29.76,29.7797,29.76,29.7797,243,0
+SEPM.US,D,20250321,000000,29.75,29.7881,29.73,29.7881,811,0
+SEPM.US,D,20250326,000000,29.9,29.925,29.865,29.865,1310,0
+SEPM.US,D,20250327,000000,29.8286,29.87,29.8,29.8457,1747,0
+SEPM.US,D,20250331,000000,29.62,29.7393,29.62,29.7393,1063,0
+SEPM.US,D,20250401,000000,29.6541,29.77,29.6541,29.7654,14689,0
+SEPM.US,D,20250402,000000,29.79,29.81,29.76,29.8,1612,0
+SEPM.US,D,20250403,000000,29.55,29.55,29.44,29.4668,1661,0
+SEPM.US,D,20250404,000000,29.23,29.23,29.1267,29.1267,514,0
+SEPM.US,D,20250407,000000,28.93,29.33,28.93,29.1232,51635,0
+SEPM.US,D,20250408,000000,29.16,29.2257,28.99,29.0532,2664,0
+SEPM.US,D,20250409,000000,29.13,29.5835,29.13,29.5835,7815,0
+SEPM.US,D,20250410,000000,29.36,29.36,29.19,29.3434,1523,0
+SEPM.US,D,20250411,000000,29.4855,29.4855,29.4798,29.4798,234,0
+SEPM.US,D,20250414,000000,29.51,29.6,29.51,29.5368,408,0
+SEPM.US,D,20250416,000000,29.31,29.3565,29.31,29.3565,161,0
+SEPM.US,D,20250421,000000,29.16,29.2298,29.16,29.2298,246,0
+SEPM.US,D,20250422,000000,29.27,29.39,29.27,29.373,1649,0
+SEPM.US,D,20250423,000000,29.46,29.4898,29.43,29.4898,22769,0
+SEPM.US,D,20250424,000000,29.55,29.6212,29.55,29.6212,1410,0
+SEPM.US,D,20250428,000000,29.68,29.6985,29.68,29.6985,1286,0
+SEPM.US,D,20250430,000000,29.71,29.7782,29.71,29.7782,895,0
+SEPM.US,D,20250501,000000,29.79,29.8252,29.79,29.8252,185,0
+SEPM.US,D,20250502,000000,29.95,29.97,29.91,29.9307,1548,0
+SEPM.US,D,20250505,000000,29.85,29.88,29.85,29.88,261,0
+SEPM.US,D,20250506,000000,29.8,29.8328,29.7,29.8328,392,0
+SEPM.US,D,20250507,000000,29.83,29.8546,29.83,29.8546,439,0
+SEPM.US,D,20250508,000000,29.96,29.96,29.8998,29.8998,310,0
+SEPM.US,D,20250509,000000,29.92,29.92,29.88,29.8952,339,0
+SEPM.US,D,20250512,000000,30.1,30.1449,30.1,30.1449,245,0
+SEPM.US,D,20250513,000000,30.26,30.26,30.2213,30.2213,264,0
+SEPM.US,D,20250515,000000,30.215,30.2702,30.215,30.2702,475,0
+SEPM.US,D,20250519,000000,30.275,30.3444,30.275,30.3444,877,0
+SEPM.US,D,20250520,000000,30.3,30.3,30.2952,30.2952,119,0
+SEPM.US,D,20250521,000000,30.19,30.19,30.1891,30.1891,440,0
+SEPM.US,D,20250522,000000,30.16,30.22,30.16,30.1938,1302,0
+SEPM.US,D,20250523,000000,30.1007,30.165,30.1007,30.1552,1200,0
+SEPM.US,D,20250527,000000,30.23,30.33,30.23,30.3161,703,0
+SEPM.US,D,20250528,000000,30.3,30.3,30.2744,30.2744,2440,0
+SEPM.US,D,20250530,000000,30.29,30.331,30.29,30.331,274,0
+SEPM.US,D,20250602,000000,30.29,30.3558,30.29,30.3558,688,0
+SEPM.US,D,20250603,000000,30.43,30.43,30.415,30.415,205,0
+SEPM.US,D,20250605,000000,30.41,30.41,30.37,30.371,1764,0
+SEPM.US,D,20250606,000000,30.46,30.4726,30.46,30.4726,169,0
+SEPM.US,D,20250610,000000,30.46,30.5149,30.46,30.5149,288,0
+SEPM.US,D,20250611,000000,30.49,30.5017,30.49,30.5017,313,0
+SEPM.US,D,20250612,000000,30.54,30.54,30.5368,30.5368,330,0
+SEPM.US,D,20250616,000000,30.52,30.57,30.52,30.53,1812,0
+SEPM.US,D,20250618,000000,30.49,30.515,30.4797,30.4797,1702,0
+SEPM.US,D,20250623,000000,30.56,30.573,30.4601,30.573,2012,0
+SEPM.US,D,20250624,000000,30.5901,30.6569,30.5901,30.6569,1077,0
+SEPM.US,D,20250625,000000,30.65,30.6559,30.65,30.6559,1322,0
+SEPM.US,D,20250626,000000,30.68,30.75,30.68,30.7178,6246,0
+SEPM.US,D,20250627,000000,30.6901,30.7549,30.6901,30.7549,7428,0
+SEPM.US,D,20250630,000000,30.75,30.7871,30.74,30.7871,3919,0
+SEPM.US,D,20250701,000000,30.76,30.82,30.76,30.7803,11353,0
+SEPM.US,D,20250702,000000,30.81,30.85,30.805,30.805,2706,0
+SEPM.US,D,20250707,000000,30.82,30.8254,30.82,30.8254,267,0
+SEPM.US,D,20250708,000000,30.7801,30.8699,30.7801,30.8168,3013,0
+SEPM.US,D,20250709,000000,30.9099,30.9099,30.865,30.87,2697,0
+SEPM.US,D,20250710,000000,30.9199,30.9199,30.8802,30.8802,429,0
+SEPM.US,D,20250711,000000,30.88,30.88,30.8765,30.8765,926,0
+SEPM.US,D,20250714,000000,30.89,30.91,30.86,30.91,1816,0
+SEPM.US,D,20250715,000000,30.8401,30.8658,30.8401,30.8658,811,0
+SEPM.US,D,20250716,000000,30.86,30.8799,30.83,30.8799,3285,0
+SEPM.US,D,20250717,000000,30.91,30.92,30.9,30.92,1472,0
+SEPM.US,D,20250721,000000,30.97,30.97,30.9451,30.9451,3087,0
+SEPM.US,D,20250722,000000,30.93,30.9551,30.93,30.9551,858,0
+SEPM.US,D,20250723,000000,30.97,31,30.97,31,19678,0
+SEPM.US,D,20250729,000000,31.05,31.06,31.015,31.0244,4619,0
+SEPM.US,D,20250731,000000,31.05,31.05,31.0094,31.0094,1607,0
+SEPM.US,D,20250801,000000,30.94,30.94,30.91,30.9166,693,0
+SEPM.US,D,20250804,000000,30.98,31.0299,30.98,31.0173,323,0
+SEPM.US,D,20250805,000000,31.03,31.03,30.9913,30.9913,571,0
+SEPM.US,D,20250806,000000,31.05,31.05,31.0467,31.0467,642,0
+SEPM.US,D,20250807,000000,31.0101,31.0414,31.0101,31.0414,140,0
+SEPM.US,D,20250808,000000,31.11,31.11,31.09,31.1047,562,0
+SEPM.US,D,20250811,000000,31.12,31.12,31.11,31.118,61350,0
+SEPM.US,D,20250814,000000,31.1804,31.1979,31.1804,31.1979,618,0
+SEPM.US,D,20250815,000000,31.1601,31.215,31.1601,31.2047,357,0
+SEPM.US,D,20250818,000000,31.2,31.2147,31.2,31.2147,325,0
+SEPM.US,D,20250819,000000,31.18,31.1883,31.17,31.1883,953,0
+SEPM.US,D,20250820,000000,31.15,31.18,31.15,31.1656,553,0
+SEPM.US,D,20250821,000000,31.1473,31.1473,31.14,31.1435,1933,0
+SEPM.US,D,20250822,000000,31.21,31.215,31.21,31.215,3435,0
+SEPM.US,D,20250825,000000,31.2,31.22,31.2,31.22,391,0
+SEPM.US,D,20250826,000000,31.23,31.2323,31.22,31.2323,1078,0
+SEPM.US,D,20250828,000000,31.27,31.2734,31.27,31.2734,156,0
+SEPM.US,D,20250829,000000,31.3,31.3,31.27,31.275,323,0
+SEPM.US,D,20250903,000000,31.28,31.295,31.25,31.295,1219,0
+SEPM.US,D,20250904,000000,31.315,31.38,31.29,31.299,1598,0
+SEPM.US,D,20250905,000000,31.32,31.32,31.319,31.319,331,0
+SEPM.US,D,20250908,000000,31.33,31.33,31.32,31.325,1145,0
+SEPM.US,D,20250909,000000,31.3485,31.43,31.3348,31.3348,492,0
+SEPM.US,D,20250910,000000,31.32,31.3399,31.32,31.3399,212,0
+SEPM.US,D,20250911,000000,31.35,31.35,31.32,31.3493,637,0
+SEPM.US,D,20250912,000000,31.3563,31.36,31.355,31.355,868,0
+SEPM.US,D,20250915,000000,31.36,31.365,31.3551,31.3551,1016,0
+SEPM.US,D,20250916,000000,31.3619,31.365,31.36,31.365,499,0
+SEPM.US,D,20250917,000000,31.38,31.43,31.3601,31.3905,11841,0
+SEPM.US,D,20250918,000000,31.4072,31.4108,31.395,31.3956,7880,0
+SEPM.US,D,20250919,000000,31.41,31.44,31.38,31.41,43630,0
+SEPM.US,D,20250922,000000,31.39,31.5,31.36,31.43,28904,0
+SEPM.US,D,20250923,000000,31.42,31.44,31.37,31.3947,15767,0
+SEPM.US,D,20250924,000000,31.38,31.4,31.36,31.38,34447,0
+SEPM.US,D,20250925,000000,31.315,31.3696,31.31,31.35,43672,0
+SEPM.US,D,20250926,000000,31.37,31.39,31.33,31.39,19764,0
+SEPM.US,D,20250929,000000,31.4,31.41,31.3902,31.3902,26631,0
+SEPM.US,D,20250930,000000,31.4,31.45,31.37,31.43,26845,0
+SEPM.US,D,20251001,000000,31.43,31.49,31.43,31.475,26935,0
+SEPM.US,D,20251002,000000,31.475,31.59,31.44,31.4652,36284,0
+SEPM.US,D,20251003,000000,31.5,31.52,31.466,31.466,15385,0
+SEPM.US,D,20251006,000000,31.485,31.5,31.47,31.4936,16570,0
+SEPM.US,D,20251007,000000,31.51,31.51,31.455,31.458,5098,0
+SEPM.US,D,20251008,000000,31.48,31.51,31.48,31.51,1676,0
+SEPM.US,D,20251009,000000,31.49,31.49,31.4599,31.4662,8395,0
+SEPM.US,D,20251010,000000,31.5,31.52,31.334,31.334,8116,0
+SEPM.US,D,20251013,000000,31.44,31.44,31.41,31.4349,4582,0
+SEPM.US,D,20251014,000000,31.4,31.4401,31.3999,31.4,1048,0
+SEPM.US,D,20251015,000000,31.49,31.49,31.41,31.4463,3940,0
+SEPM.US,D,20251016,000000,31.4674,31.4674,31.4,31.43,9505,0
+SEPM.US,D,20251017,000000,31.41,31.49,31.405,31.4648,14858,0
+SEPM.US,D,20251020,000000,31.54,31.54,31.5287,31.5287,4637,0
+SEPM.US,D,20251022,000000,31.5205,31.5205,31.46,31.4983,4087,0
+SEPM.US,D,20251023,000000,31.5,31.55,31.5,31.5346,1383,0
+SEPM.US,D,20251024,000000,31.61,31.61,31.5895,31.5895,329,0
+SEPM.US,D,20251027,000000,31.65,31.65,31.6381,31.6381,333,0
+SEPM.US,D,20251028,000000,31.6455,31.68,31.6455,31.66,6530,0
+SEPM.US,D,20251030,000000,31.59,31.61,31.5571,31.5571,12374,0
+SEPM.US,D,20251031,000000,31.61,31.62,31.56,31.5789,4369,0
+SEPM.US,D,20251104,000000,31.53,31.53,31.5232,31.5232,423,0
+SEPM.US,D,20251105,000000,31.574,31.58,31.5501,31.5501,989,0
+SEPM.US,D,20251106,000000,31.48,31.64,31.48,31.4915,1421,0
+SEPM.US,D,20251107,000000,31.56,31.83,31.49,31.4998,12458,0
+SEPM.US,D,20251110,000000,31.5637,31.6,31.5637,31.5948,1745,0
+SEPM.US,D,20251111,000000,31.57,31.6064,31.57,31.6064,1238,0
+SEPM.US,D,20251112,000000,31.6,31.6025,31.59,31.6025,548,0
+SEPM.US,D,20251113,000000,31.5101,31.55,31.4953,31.4953,2545,0
+SEPM.US,D,20251114,000000,31.54,31.54,31.49,31.5195,1490,0
+SEPM.US,D,20251117,000000,31.52,31.52,31.4373,31.4373,615,0
+SEPM.US,D,20251118,000000,31.41,31.44,31.38,31.3917,939,0
+SEPM.US,D,20251119,000000,31.41,31.41,31.37,31.4071,8934,0
+SEPM.US,D,20251120,000000,31.54,31.54,31.3209,31.3209,4736,0
+SEPM.US,D,20251121,000000,31.35,31.3834,31.35,31.3834,415,0
+SEPM.US,D,20251124,000000,31.51,31.51,31.4998,31.4998,223,0
+SEPM.US,D,20251125,000000,31.565,31.565,31.5638,31.5638,201,0
+SEPM.US,D,20251128,000000,31.655,31.655,31.611,31.655,276,0
+SEPM.US,D,20251201,000000,31.64,31.64,31.6114,31.6114,436,0
+SEPM.US,D,20251202,000000,31.65,31.68,31.6425,31.645,923,0
+SEPM.US,D,20251203,000000,31.66,31.7,31.65,31.67,5713,0
+SEPM.US,D,20251204,000000,31.68,31.68,31.64,31.6747,1022,0
+SEPM.US,D,20251205,000000,31.6988,31.7021,31.6957,31.6957,1529,0
+SEPM.US,D,20251209,000000,31.67,31.72,31.67,31.6745,5737,0
+SEPM.US,D,20251210,000000,31.69,31.73,31.6782,31.729,10211,0
+SEPM.US,D,20251211,000000,31.7,31.73,31.7,31.73,4810,0
+SEPM.US,D,20251212,000000,31.71,31.71,31.6902,31.6902,227,0
+SEPM.US,D,20251215,000000,31.67,31.6894,31.67,31.6894,162,0
+SEPM.US,D,20251216,000000,31.65,31.6863,31.65,31.6863,716,0
+SEPM.US,D,20251217,000000,31.64,31.64,31.6018,31.6018,614,0
+SEPM.US,D,20251218,000000,31.69,31.7,31.69,31.69,4444,0
+SEPM.US,D,20251219,000000,31.72,31.74,31.72,31.7361,933,0
+SEPM.US,D,20251223,000000,31.785,31.85,31.785,31.85,423,0
+SEPM.US,D,20251224,000000,31.825,31.8427,31.81,31.8405,2051,0
+SEPM.US,D,20251229,000000,31.85,31.86,31.82,31.8452,2017,0
+SEPM.US,D,20251230,000000,31.85,31.86,31.82,31.8442,3811,0
+SEPM.US,D,20251231,000000,31.835,31.85,31.78,31.8061,9499,0
+SEPM.US,D,20260105,000000,31.875,31.89,31.84,31.8611,9758,0
+SEPM.US,D,20260106,000000,31.88,31.92,31.88,31.9093,22113,0
+SEPM.US,D,20260107,000000,31.8905,31.895,31.8905,31.895,1044,0
+SEPM.US,D,20260108,000000,31.91,31.915,31.9047,31.9047,7403,0
+SEPM.US,D,20260109,000000,31.95,31.96,31.95,31.96,2025,0
+SEPM.US,D,20260112,000000,31.945,31.9451,31.945,31.9451,183,0
+SEPM.US,D,20260113,000000,31.935,31.9381,31.935,31.9381,553,0
+SEPM.US,D,20260114,000000,31.89,31.94,31.89,31.9199,875,0
+SEPM.US,D,20260115,000000,31.94,31.94,31.92,31.9202,11464,0
+SEPM.US,D,20260116,000000,31.94,31.94,31.91,31.91,2235,0
+SEPM.US,D,20260120,000000,31.85,31.86,31.76,31.787,5229,0
+SEPM.US,D,20260121,000000,31.84,31.88,31.83,31.8656,2235,0
+SEPM.US,D,20260122,000000,31.91,31.91,31.88,31.9052,3167,0
+SEPM.US,D,20260123,000000,31.91,31.921,31.9,31.921,482,0
+SEPM.US,D,20260126,000000,31.94,31.9799,31.94,31.9551,470,0
+SEPM.US,D,20260127,000000,31.96,31.9807,31.96,31.9807,125,0
+SEPM.US,D,20260128,000000,31.975,31.9849,31.95,31.9849,1770,0
+SEPM.US,D,20260129,000000,31.96,31.9748,31.91,31.9748,5634,0
+SEPM.US,D,20260130,000000,31.9354,31.9502,31.92,31.9502,4541,0
+SEPM.US,D,20260202,000000,31.95,32.009,31.95,31.9843,1471,0
+SEPM.US,D,20260203,000000,31.985,31.985,31.91,31.9357,3364,0
+SEPM.US,D,20260204,000000,31.9,31.94,31.85,31.85,6060,0
+SEPM.US,D,20260205,000000,31.79,31.82,31.79,31.8104,1819,0
+SEPM.US,D,20260209,000000,31.98,32.0052,31.98,32.0052,263,0
+SEPM.US,D,20260210,000000,32.01,32.01,31.96,31.96,2212,0
+SEPM.US,D,20260211,000000,31.9848,31.995,31.9848,31.9867,614,0
+SEPM.US,D,20260212,000000,31.94,31.94,31.8786,31.8786,6142,0
+SEPM.US,D,20260213,000000,31.86,31.93,31.85,31.8911,3279,0
+SEPM.US,D,20260217,000000,31.83,31.9003,31.83,31.9003,339,0
+SEPM.US,D,20260218,000000,31.94,31.94,31.93,31.93,347,0
diff --git a/daily/us/nyse stocks/2/sfl.us.txt b/daily/us/nyse stocks/2/sfl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c643655d35661898b1f8cc3c7563a15b2941e4bc
--- /dev/null
+++ b/daily/us/nyse stocks/2/sfl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SFL.US,D,20050225,000000,6.53013,6.70191,6.51817,6.65023,2120482.0026749,0
+SFL.US,D,20050228,000000,6.65023,6.67425,6.53827,6.53827,2374708.4741487,0
+SFL.US,D,20050301,000000,6.49087,6.54788,6.33171,6.37125,1797149.8165717,0
+SFL.US,D,20050302,000000,6.31022,6.42806,6.26769,6.3506,1742982.92845,0
+SFL.US,D,20050303,000000,6.35536,6.35536,6.06105,6.14423,1154452.867993,0
+SFL.US,D,20050304,000000,6.06105,6.39003,6.06105,6.36405,1245837.3568342,0
+SFL.US,D,20050307,000000,6.26517,6.28293,6.0717,6.13273,1219255.1905429,0
+SFL.US,D,20050308,000000,6.05199,6.05825,5.93964,5.993,1894512.1899349,0
+SFL.US,D,20050309,000000,5.91908,6.1904,5.91908,6.09022,2105202.9278625,0
+SFL.US,D,20050310,000000,6.05825,6.20872,5.95553,6.16338,1795159.6849785,0
+SFL.US,D,20050311,000000,6.16338,6.28096,6.05825,6.08255,597165.73362301,0
+SFL.US,D,20050314,000000,6.08768,6.22293,6.05825,6.21965,963376.69585408,0
+SFL.US,D,20050315,000000,6.26517,6.35714,6.20488,6.33741,1172732.1196803,0
+SFL.US,D,20050316,000000,6.35536,6.43396,6.27376,6.32442,1214931.4691622,0
+SFL.US,D,20050317,000000,6.35536,6.43396,6.2862,6.37462,1354840.9300545,0
+SFL.US,D,20050318,000000,6.29919,6.3506,6.20872,6.31985,1142821.297805,0
+SFL.US,D,20050321,000000,6.35536,6.42806,6.29003,6.37125,903222.29354128,0
+SFL.US,D,20050322,000000,6.37125,6.38592,6.25284,6.29003,474211.97991223,0
+SFL.US,D,20050323,000000,6.29003,6.32713,6.05825,6.08255,1536614.8419401,0
+SFL.US,D,20050324,000000,6.08255,6.31985,6.08255,6.21629,951739.77584992,0
+SFL.US,D,20050328,000000,6.2118,6.2118,6.09022,6.12573,775615.26977734,0
+SFL.US,D,20050329,000000,6.0717,6.08255,5.91048,5.93964,1429943.788544,0
+SFL.US,D,20050330,000000,5.93964,5.986,5.86805,5.96123,2133120.408255,0
+SFL.US,D,20050331,000000,6.02535,6.07861,5.94945,5.99908,1725698.7425593,0
+SFL.US,D,20050401,000000,6.04563,6.08768,5.93964,5.99731,1068711.3651856,0
+SFL.US,D,20050404,000000,6.05825,6.11171,5.986,6.09022,1141499.8932257,0
+SFL.US,D,20050405,000000,6.05825,6.12142,6.02825,6.07861,1071376.643572,0
+SFL.US,D,20050406,000000,6.03086,6.14423,5.97553,6.08768,1623350.3405809,0
+SFL.US,D,20050407,000000,6.10329,6.13273,5.986,6.00404,1559209.2553023,0
+SFL.US,D,20050408,000000,6.05199,6.05199,5.93086,5.94945,957720.87026177,0
+SFL.US,D,20050411,000000,5.94572,5.97553,5.8917,5.89413,1540265.5564541,0
+SFL.US,D,20050412,000000,5.91048,5.96311,5.89413,5.93086,1048115.6431224,0
+SFL.US,D,20050413,000000,5.91581,5.97376,5.86805,5.86805,710816.15711716,0
+SFL.US,D,20050414,000000,5.85908,5.86515,5.79188,5.80824,1423298.2469712,0
+SFL.US,D,20050415,000000,5.78328,5.79609,5.69328,5.75376,940113.55547798,0
+SFL.US,D,20050418,000000,5.70515,5.79188,5.64571,5.76273,774281.02563931,0
+SFL.US,D,20050419,000000,5.79188,5.91226,5.79188,5.88329,713147.60697823,0
+SFL.US,D,20050420,000000,5.91048,5.91048,5.76273,5.76945,966361.8932439,0
+SFL.US,D,20050421,000000,5.75861,5.88039,5.70515,5.86235,983643.93920816,0
+SFL.US,D,20050422,000000,5.88329,5.89413,5.8016,5.8531,565263.71019123,0
+SFL.US,D,20050425,000000,5.8531,5.90796,5.78749,5.88039,658650.10022096,0
+SFL.US,D,20050426,000000,5.90796,5.9375,5.82637,5.91048,576230.83321832,0
+SFL.US,D,20050427,000000,5.73309,5.80824,5.70515,5.71179,777280.13255102,0
+SFL.US,D,20050428,000000,5.56066,5.60926,5.42318,5.52514,1941703.9878114,0
+SFL.US,D,20050429,000000,5.48281,5.51879,5.43888,5.49476,2187952.8135008,0
+SFL.US,D,20050502,000000,5.50056,5.63664,5.50056,5.5515,945431.2726921,0
+SFL.US,D,20050503,000000,5.543,5.543,5.43888,5.50626,816493.21467979,0
+SFL.US,D,20050504,000000,5.49841,5.59683,5.46748,5.5859,889272.11305081,0
+SFL.US,D,20050505,000000,5.5543,5.73777,5.5543,5.69926,1297011.5578234,0
+SFL.US,D,20050506,000000,5.70188,5.84627,5.70188,5.81739,685563.95511106,0
+SFL.US,D,20050509,000000,5.76273,5.82282,5.69328,5.76273,978328.36192048,0
+SFL.US,D,20050510,000000,5.76273,5.77197,5.69038,5.71179,728093.92322853,0
+SFL.US,D,20050511,000000,5.68094,5.77347,5.68094,5.73309,417387.30314677,0
+SFL.US,D,20050512,000000,5.72955,5.79852,5.55851,5.62898,946094.64988983,0
+SFL.US,D,20050513,000000,5.70188,5.70188,5.5543,5.60926,705831.19846514,0
+SFL.US,D,20050516,000000,5.60926,5.6658,5.51328,5.543,642698.01854185,0
+SFL.US,D,20050517,000000,5.543,5.64271,5.52758,5.64271,812508.67164048,0
+SFL.US,D,20050518,000000,5.66861,5.6787,5.53383,5.59336,1065725.0978326,0
+SFL.US,D,20050519,000000,5.5859,5.60926,5.543,5.59683,589187.01787541,0
+SFL.US,D,20050520,000000,5.59336,5.60926,5.50056,5.52178,791572.70127257,0
+SFL.US,D,20050523,000000,5.52514,5.52514,5.46748,5.49476,1031492.6945029,0
+SFL.US,D,20050524,000000,5.49476,5.49476,5.40223,5.40223,924161.47379886,0
+SFL.US,D,20050525,000000,5.38924,5.473,5.38392,5.42047,1135848.3474862,0
+SFL.US,D,20050526,000000,5.42047,5.53692,5.41056,5.44906,788913.84266551,0
+SFL.US,D,20050527,000000,5.51328,5.56394,5.46477,5.51598,1108596.3842179,0
+SFL.US,D,20050531,000000,5.49149,5.75376,5.40701,5.71757,2055685.0299412,0
+SFL.US,D,20050601,000000,5.6,5.8531,5.5515,5.80824,1424620.7215138,0
+SFL.US,D,20050602,000000,5.8745,6.01208,5.84394,5.9674,1757606.1158073,0
+SFL.US,D,20050603,000000,5.98235,6.00787,5.8531,5.92581,1025510.5301278,0
+SFL.US,D,20050606,000000,5.91048,5.986,5.85908,5.91048,638705.98575998,0
+SFL.US,D,20050607,000000,5.88329,5.92824,5.76273,5.76273,796221.69147283,0
+SFL.US,D,20050608,000000,5.62487,5.66094,5.46112,5.66094,951410.2271775,0
+SFL.US,D,20050609,000000,5.66094,5.69038,5.5859,5.69038,526044.20828312,0
+SFL.US,D,20050610,000000,5.69038,5.69038,5.5859,5.62898,743393.32734213,0
+SFL.US,D,20050613,000000,5.62898,5.62898,5.52758,5.54645,1289709.0588321,0
+SFL.US,D,20050614,000000,5.5315,5.53383,5.41261,5.48281,1798801.8397867,0
+SFL.US,D,20050615,000000,5.45309,5.58234,5.42543,5.57842,711813.3628402,0
+SFL.US,D,20050616,000000,5.56982,5.57253,5.43888,5.49149,1046784.608874,0
+SFL.US,D,20050617,000000,5.45589,5.543,5.45589,5.50056,750361.99780803,0
+SFL.US,D,20050620,000000,5.48579,5.51328,5.41056,5.42822,722446.65734198,0
+SFL.US,D,20050621,000000,5.42318,5.42318,5.34728,5.38719,1166418.2667064,0
+SFL.US,D,20050622,000000,5.42318,5.50383,5.42318,5.47084,704835.0627053,0
+SFL.US,D,20050623,000000,5.51328,5.51328,5.44281,5.49149,522069.29491281,0
+SFL.US,D,20050624,000000,5.51328,5.5543,5.48281,5.4886,527722.98057867,0
+SFL.US,D,20050627,000000,5.51328,5.51598,5.45589,5.45589,544658.35845895,0
+SFL.US,D,20050628,000000,5.45589,5.53692,5.45309,5.53692,576896.35034249,0
+SFL.US,D,20050629,000000,5.56982,5.59336,5.54,5.57664,430013.93913143,0
+SFL.US,D,20050630,000000,5.57664,5.62188,5.56813,5.60421,368869.82083813,0
+SFL.US,D,20050701,000000,5.62487,5.74796,5.6,5.74796,660968.71052337,0
+SFL.US,D,20050705,000000,5.75085,5.80459,5.74796,5.75085,794221.93021062,0
+SFL.US,D,20050706,000000,5.79188,5.79188,5.6787,5.71468,497470.84043544,0
+SFL.US,D,20050707,000000,5.69038,5.74496,5.64271,5.71955,301080.16097202,0
+SFL.US,D,20050708,000000,5.72955,5.77197,5.69038,5.72955,343611.19905271,0
+SFL.US,D,20050711,000000,5.77197,5.77347,5.71955,5.72655,308058.46110692,0
+SFL.US,D,20050712,000000,5.72655,5.89786,5.68094,5.88039,1084002.2095934,0
+SFL.US,D,20050713,000000,5.90796,5.92581,5.82282,5.82282,808849.39742071,0
+SFL.US,D,20050714,000000,5.8531,5.8917,5.78749,5.81375,700185.00254181,0
+SFL.US,D,20050715,000000,5.89067,5.90469,5.82282,5.8531,352254.36196127,0
+SFL.US,D,20050718,000000,5.88637,5.8917,5.77656,5.77656,537347.29976197,0
+SFL.US,D,20050719,000000,5.79188,5.80824,5.75085,5.78085,461256.86521837,0
+SFL.US,D,20050720,000000,5.8016,5.89067,5.7088,5.87609,525388.32082793,0
+SFL.US,D,20050721,000000,5.8531,5.89786,5.80824,5.81974,420710.60891478,0
+SFL.US,D,20050722,000000,5.80824,5.80824,5.75627,5.76273,459917.27126423,0
+SFL.US,D,20050725,000000,5.75861,5.81375,5.69712,5.69926,464901.15995303,0
+SFL.US,D,20050726,000000,5.69328,5.73777,5.63664,5.64571,498800.80472059,0
+SFL.US,D,20050727,000000,5.67234,5.70188,5.59683,5.6,743393.32734213,0
+SFL.US,D,20050728,000000,5.6273,5.6759,5.54,5.56394,728759.4403527,0
+SFL.US,D,20050729,000000,5.55851,5.62487,5.54,5.56982,607468.40948915,0
+SFL.US,D,20050801,000000,5.62898,5.62898,5.54,5.5543,609797.71942378,0
+SFL.US,D,20050802,000000,5.54645,5.59094,5.51328,5.58814,1570515.5566708,0
+SFL.US,D,20050803,000000,5.6,5.61458,5.54645,5.60926,392795.26844875,0
+SFL.US,D,20050804,000000,5.60421,5.70515,5.55851,5.67234,657312.64619326,0
+SFL.US,D,20050805,000000,5.68393,5.68393,5.62898,5.66094,662293.32499241,0
+SFL.US,D,20050808,000000,5.63197,5.66094,5.50626,5.51328,681238.09380389,0
+SFL.US,D,20050809,000000,5.54,5.58814,5.45589,5.46748,1155780.6923518,0
+SFL.US,D,20050810,000000,5.46748,5.5515,5.46748,5.48281,608132.8566501,0
+SFL.US,D,20050811,000000,5.51328,5.52178,5.42318,5.45309,685218.3569903,0
+SFL.US,D,20050812,000000,5.43888,5.46112,5.40701,5.40701,583213.41320611,0
+SFL.US,D,20050815,000000,5.39225,5.45309,5.3627,5.42822,726441.90001351,0
+SFL.US,D,20050816,000000,5.42318,5.52178,5.40701,5.51328,711813.3628402,0
+SFL.US,D,20050817,000000,5.48281,5.49841,5.42318,5.48281,704160.98587535,0
+SFL.US,D,20050818,000000,5.50963,5.50963,5.46477,5.47962,551637.72855707,0
+SFL.US,D,20050819,000000,5.51328,5.62487,5.4886,5.59683,1254481.589706,0
+SFL.US,D,20050822,000000,5.5543,5.62898,5.51328,5.59094,1381086.0579307,0
+SFL.US,D,20050823,000000,5.53692,5.60926,5.51598,5.59336,502786.41772311,0
+SFL.US,D,20050824,000000,5.69038,5.94572,5.69038,5.91048,3795020.4537669,0
+SFL.US,D,20050825,000000,5.92581,6.0717,5.92581,6.03086,2109191.7507547,0
+SFL.US,D,20050826,000000,6.07554,6.11171,5.986,6.00787,1888535.3753759,0
+SFL.US,D,20050829,000000,6.02825,6.03581,5.97057,5.986,927482.63964043,0
+SFL.US,D,20050830,000000,5.99908,6.02535,5.94328,5.993,589522.98632716,0
+SFL.US,D,20050831,000000,5.98852,6.17227,5.95245,6.09022,1672208.0711942,0
+SFL.US,D,20050901,000000,5.96123,6.00787,5.93964,5.96311,1007571.5267452,0
+SFL.US,D,20050902,000000,5.95871,5.99731,5.93964,5.93964,1241188.3666338,0
+SFL.US,D,20050906,000000,5.80824,5.97057,5.79852,5.94572,668286.1889997,0
+SFL.US,D,20050907,000000,5.92824,5.95553,5.88039,5.92581,877302.43448456,0
+SFL.US,D,20050908,000000,5.92581,5.99908,5.92581,5.97553,603146.82803487,0
+SFL.US,D,20050909,000000,5.986,5.99161,5.93964,5.96123,1018204.821247,0
+SFL.US,D,20050912,000000,5.6787,5.97376,5.6787,5.92824,1508363.5330223,0
+SFL.US,D,20050913,000000,5.91048,5.93964,5.82282,5.90796,712811.63852648,0
+SFL.US,D,20050914,000000,5.88329,5.92824,5.88329,5.90469,562936.54018303,0
+SFL.US,D,20050915,000000,5.89413,5.92581,5.88039,5.91048,1334570.4768108,0
+SFL.US,D,20050916,000000,5.90796,5.9375,5.8917,5.92152,1207955.3089537,0
+SFL.US,D,20050919,000000,5.91226,5.93468,5.88329,5.93468,628073.76122142,0
+SFL.US,D,20050920,000000,5.94572,5.95553,5.86235,5.90469,914192.62645804,0
+SFL.US,D,20050921,000000,5.93468,5.94572,5.81739,5.83571,604811.69080854,0
+SFL.US,D,20050922,000000,5.84627,5.86515,5.73777,5.75085,641031.01584173,0
+SFL.US,D,20050923,000000,5.73309,5.76945,5.70188,5.70515,1230225.5234597,0
+SFL.US,D,20050926,000000,5.69926,5.80459,5.24803,5.80459,614773.0484068,0
+SFL.US,D,20050927,000000,5.79188,5.82282,5.73309,5.79188,667948.08062148,0
+SFL.US,D,20050928,000000,5.77656,5.79002,5.74076,5.76581,349922.91210019,0
+SFL.US,D,20050929,000000,5.73544,5.88329,5.73544,5.8745,281137.11647426,0
+SFL.US,D,20050930,000000,5.8917,5.93964,5.86235,5.93964,451614.35666031,0
+SFL.US,D,20051003,000000,5.91226,6.01451,5.87609,6.01451,1245168.6298203,0
+SFL.US,D,20051004,000000,6.01451,6.01451,5.77197,5.83722,913528.17929708,0
+SFL.US,D,20051005,000000,5.81375,5.82282,5.68701,5.68701,554297.65712735,0
+SFL.US,D,20051006,000000,5.65469,5.69328,5.60702,5.64271,809181.08601958,0
+SFL.US,D,20051007,000000,5.63197,5.82637,5.63197,5.79188,650667.10462046,0
+SFL.US,D,20051010,000000,5.75085,5.76273,5.67234,5.76273,382157.69409407,0
+SFL.US,D,20051011,000000,5.78749,5.81974,5.75376,5.77656,471888.01979371,0
+SFL.US,D,20051012,000000,5.78749,5.79002,5.69712,5.69926,435996.1035065,0
+SFL.US,D,20051013,000000,5.6658,5.6658,5.49476,5.57842,920178.00072277,0
+SFL.US,D,20051014,000000,5.57842,5.6472,5.5543,5.6116,965037.27877487,0
+SFL.US,D,20051017,000000,5.58814,5.66861,5.58814,5.63664,220988.06397756,0
+SFL.US,D,20051018,000000,5.62898,5.63197,5.42543,5.43448,838753.79951674,0
+SFL.US,D,20051019,000000,5.43448,5.43448,5.27224,5.3627,1151799.3592021,0
+SFL.US,D,20051020,000000,5.39225,5.43448,5.34728,5.36009,650335.41602159,0
+SFL.US,D,20051021,000000,5.37719,5.37719,5.31701,5.33214,704835.0627053,0
+SFL.US,D,20051024,000000,5.36925,5.49476,5.36925,5.46477,630064.96277784,0
+SFL.US,D,20051025,000000,5.49149,5.53692,5.46477,5.51598,347597.88201845,0
+SFL.US,D,20051026,000000,5.50963,5.58814,5.50626,5.58814,331981.76879109,0
+SFL.US,D,20051027,000000,5.55851,5.56394,5.44281,5.52178,319349.78299032,0
+SFL.US,D,20051028,000000,5.52178,5.64271,5.49149,5.62188,296427.96088209,0
+SFL.US,D,20051031,000000,5.6,5.6759,5.57842,5.65469,620095.04547381,0
+SFL.US,D,20051101,000000,5.65038,5.6759,5.63197,5.65795,547977.38437408,0
+SFL.US,D,20051102,000000,5.64271,5.73309,5.61833,5.67234,751022.16511609,0
+SFL.US,D,20051103,000000,5.65795,5.72955,5.61458,5.64271,1268104.3614505,0
+SFL.US,D,20051104,000000,5.64271,5.66094,5.5859,5.66094,520733.98081155,0
+SFL.US,D,20051107,000000,5.6787,5.69038,5.6116,5.64271,366873.26946559,0
+SFL.US,D,20051108,000000,5.60421,5.63664,5.56394,5.61458,834104.80931648,0
+SFL.US,D,20051109,000000,5.6401,5.6759,5.60926,5.67234,813832.21614629,0
+SFL.US,D,20051110,000000,5.64271,5.68094,5.6,5.60702,438988.79063887,0
+SFL.US,D,20051111,000000,5.60926,5.71757,5.5859,5.71757,815501.35877285,0
+SFL.US,D,20051114,000000,5.74796,5.84627,5.66861,5.68701,1368129.8732737,0
+SFL.US,D,20051115,000000,5.6759,5.7088,5.61833,5.6273,517406.39519065,0
+SFL.US,D,20051116,000000,5.61458,5.61458,5.56813,5.57664,853048.50816473,0
+SFL.US,D,20051117,000000,5.56982,5.64271,5.54645,5.6273,1528308.7174464,0
+SFL.US,D,20051118,000000,5.62898,5.69926,5.62188,5.67234,740724.83906607,0
+SFL.US,D,20051121,000000,5.68393,5.7088,5.58814,5.67234,813832.21614629,0
+SFL.US,D,20051122,000000,5.69712,5.73309,5.64571,5.73309,873317.89144524,0
+SFL.US,D,20051123,000000,5.75861,5.75861,5.68094,5.68701,1014885.7953319,0
+SFL.US,D,20051125,000000,5.59683,5.59683,5.46748,5.52178,698847.54851412,0
+SFL.US,D,20051128,000000,5.54,5.5543,5.3943,5.42822,1058082.3505367,0
+SFL.US,D,20051129,000000,5.43448,5.49476,5.41646,5.473,1017542.5140125,0
+SFL.US,D,20051130,000000,5.473,5.49149,5.43121,5.44906,434000.62209718,0
+SFL.US,D,20051201,000000,5.46477,5.56982,5.45954,5.56394,1006909.2195107,0
+SFL.US,D,20051202,000000,5.43448,5.47962,5.42047,5.42543,4793611.7791885,0
+SFL.US,D,20051205,000000,5.42543,5.46748,5.3943,5.46748,1022202.203845,0
+SFL.US,D,20051206,000000,5.43888,5.49476,5.39225,5.43448,1401695.6895159,0
+SFL.US,D,20051207,000000,5.44906,5.46477,5.37719,5.40223,650335.41602159,0
+SFL.US,D,20051208,000000,5.39869,5.40701,5.32653,5.33495,1426618.3428495,0
+SFL.US,D,20051209,000000,5.33495,5.44281,5.33495,5.40561,1124547.3959338,0
+SFL.US,D,20051212,000000,5.43448,5.43448,5.34167,5.36476,492153.12322133,0
+SFL.US,D,20051213,000000,5.36476,5.42318,5.34167,5.42318,646685.77147081,0
+SFL.US,D,20051214,000000,5.37112,5.42318,5.34167,5.38719,1175063.5695415,0
+SFL.US,D,20051215,000000,5.38392,5.43121,5.35281,5.42543,840417.59232719,0
+SFL.US,D,20051216,000000,5.42318,5.43121,5.33214,5.35281,497138.08187336,0
+SFL.US,D,20051219,000000,5.33495,5.36009,5.23018,5.27224,870991.79140028,0
+SFL.US,D,20051220,000000,5.2756,5.30177,5.19112,5.28626,1295027.8460096,0
+SFL.US,D,20051221,000000,5.32944,5.33495,5.24223,5.27224,1112924.3854515,0
+SFL.US,D,20051222,000000,5.28121,5.28626,5.21204,5.26327,845741.72932063,0
+SFL.US,D,20051223,000000,5.26045,5.28402,5.13989,5.15186,1129862.9732215,0
+SFL.US,D,20051227,000000,5.15186,5.19112,5.06185,5.09728,787582.80841715,0
+SFL.US,D,20051228,000000,5.06185,5.09214,5.02783,5.06185,1042132.4087841,0
+SFL.US,D,20051229,000000,5.06185,5.10055,5.01689,5.03149,1029179.4340166,0
+SFL.US,D,20051230,000000,5.03149,5.09728,4.97409,5.03419,1021196.4384161,0
+SFL.US,D,20060103,000000,5.07699,5.24223,5.07699,5.21849,758001.53521422,0
+SFL.US,D,20060104,000000,5.21849,5.33214,5.2056,5.31467,763653.08095364,0
+SFL.US,D,20060105,000000,5.33214,5.34448,5.28121,5.29681,1323939.3222354,0
+SFL.US,D,20060106,000000,5.34167,5.34448,5.2756,5.29074,1026181.3970682,0
+SFL.US,D,20060109,000000,5.29074,5.41261,5.29074,5.36009,987626.34232101,0
+SFL.US,D,20060110,000000,5.35589,5.37112,5.30177,5.30177,1643621.8637878,0
+SFL.US,D,20060111,000000,5.33214,5.40701,5.33214,5.3943,1747637.2684664,0
+SFL.US,D,20060112,000000,5.38719,5.40223,5.33495,5.35112,828448.98372417,0
+SFL.US,D,20060113,000000,5.35112,5.38392,5.26878,5.36925,999266.47221485,0
+SFL.US,D,20060117,000000,5.37112,5.38719,5.32653,5.33495,695198.97392657,0
+SFL.US,D,20060118,000000,5.37719,5.37719,5.28626,5.32346,492153.12322133,0
+SFL.US,D,20060119,000000,5.34167,5.37112,5.30177,5.36476,749034.17344933,0
+SFL.US,D,20060120,000000,5.36009,5.40701,5.33214,5.39225,1098296.9182415,0
+SFL.US,D,20060123,000000,5.38924,5.56982,5.38392,5.56982,1082678.6650876,0
+SFL.US,D,20060124,000000,5.6273,5.70188,5.5859,5.5859,1375767.2707533,0
+SFL.US,D,20060125,000000,5.61458,5.61833,5.50963,5.5515,312706.38134396,0
+SFL.US,D,20060126,000000,5.5515,5.61833,5.46477,5.52758,381820.6556791,0
+SFL.US,D,20060127,000000,5.50056,5.50626,5.3743,5.42318,628073.76122142,0
+SFL.US,D,20060130,000000,5.43121,5.54,5.43121,5.47084,423361.97777929,0
+SFL.US,D,20060131,000000,5.47084,5.47084,5.40223,5.43888,431349.25323268,0
+SFL.US,D,20060201,000000,5.43888,5.48579,5.38047,5.46112,827130.78903446,0
+SFL.US,D,20060202,000000,5.45954,5.47962,5.40561,5.42543,357571.00921217,0
+SFL.US,D,20060203,000000,5.42543,5.43888,5.3943,5.42543,430353.11747285,0
+SFL.US,D,20060206,000000,5.42543,5.42543,5.37719,5.38719,353241.93801533,0
+SFL.US,D,20060207,000000,5.38392,5.44281,5.35281,5.3627,722778.34594086,0
+SFL.US,D,20060208,000000,5.39225,5.43448,5.36476,5.38719,343611.19905271,0
+SFL.US,D,20060209,000000,5.38719,5.44588,5.3743,5.37719,271488.18813685,0
+SFL.US,D,20060210,000000,5.36925,5.46477,5.36009,5.41056,464232.43293918,0
+SFL.US,D,20060213,000000,5.40561,5.46477,5.3385,5.3385,789243.39133793,0
+SFL.US,D,20060214,000000,5.3627,5.43448,5.34167,5.42318,744707.24217893,0
+SFL.US,D,20060215,000000,5.40561,5.42318,5.35112,5.39869,467895.98701185,0
+SFL.US,D,20060216,000000,5.38924,5.42822,5.38392,5.42318,261536.46020759,0
+SFL.US,D,20060217,000000,5.42318,5.56982,5.36925,5.5515,943436.86124599,0
+SFL.US,D,20060221,000000,5.54,5.55851,5.46748,5.48281,661962.70635676,0
+SFL.US,D,20060222,000000,5.48281,5.54,5.47962,5.49841,323002.63743076,0
+SFL.US,D,20060223,000000,5.49476,5.52514,5.42543,5.52178,894583.41048559,0
+SFL.US,D,20060224,000000,5.51328,5.52178,5.44177,5.45589,788237.62590911,0
+SFL.US,D,20060227,000000,5.45954,5.47962,5.42318,5.44177,541674.23103236,0
+SFL.US,D,20060228,000000,5.46112,5.47962,5.39225,5.45309,511760.19926733,0
+SFL.US,D,20060301,000000,5.47962,5.49841,5.40701,5.42318,703837.85698226,0
+SFL.US,D,20060302,000000,5.3385,5.39225,5.30177,5.3743,860357.42693528,0
+SFL.US,D,20060303,000000,5.36009,5.42318,5.34728,5.3943,857026.63142471,0
+SFL.US,D,20060306,000000,5.3943,5.3943,5.30841,5.35112,911864.38648662,0
+SFL.US,D,20060307,000000,5.32346,5.3385,5.23018,5.26327,1105264.5187441,0
+SFL.US,D,20060308,000000,5.257,5.29392,5.14298,5.22719,763328.88209732,0
+SFL.US,D,20060309,000000,5.25401,5.34448,5.23934,5.24223,340285.75335824,0
+SFL.US,D,20060310,000000,5.22719,5.25102,5.16316,5.18205,996270.57519282,0
+SFL.US,D,20060313,000000,5.18205,5.20925,5.06185,5.07699,969687.33893836,0
+SFL.US,D,20060314,000000,5.06392,5.09728,5.06185,5.07018,1212275.8204448,0
+SFL.US,D,20060315,000000,5.07699,5.12177,5.07699,5.08167,1096636.3353207,0
+SFL.US,D,20060316,000000,5.08541,5.10682,5.0742,5.07961,581545.34054276,0
+SFL.US,D,20060317,000000,5.10055,5.11522,5.07699,5.09494,2517603.1324308,0
+SFL.US,D,20060320,000000,5.0884,5.09728,5.01326,5.02213,1285386.4074147,0
+SFL.US,D,20060321,000000,5.03149,5.04073,4.94689,4.98616,3887061.9000263,0
+SFL.US,D,20060322,000000,4.98616,5.07699,4.98036,5.05868,1785846.7250929,0
+SFL.US,D,20060323,000000,5.05241,5.08167,5.03149,5.06718,907546.014922,0
+SFL.US,D,20060324,000000,5.0742,5.21204,5.02783,5.08167,1019206.3068229,0
+SFL.US,D,20060327,000000,5.09214,5.12495,5.05241,5.06185,475539.80427092,0
+SFL.US,D,20060328,000000,5.04924,5.1557,5.04606,5.1557,1170404.9496722,0
+SFL.US,D,20060329,000000,5.14485,5.19112,5.14298,5.16055,732081.67615749,0
+SFL.US,D,20060330,000000,5.12757,5.15186,5.01326,5.06185,1389735.6406187,0
+SFL.US,D,20060331,000000,5.04606,5.12757,4.98616,5.12495,2003188.3544093,0
+SFL.US,D,20060403,000000,5.13989,5.18205,5.06392,5.07961,787582.80841715,0
+SFL.US,D,20060404,000000,5.06718,5.09728,5.06185,5.07699,1226899.007802,0
+SFL.US,D,20060405,000000,5.0742,5.10391,5.04073,5.0884,688223.88368134,0
+SFL.US,D,20060406,000000,5.08541,5.10055,5.04606,5.08541,627744.212549,0
+SFL.US,D,20060407,000000,5.08541,5.09494,5.00158,5.03149,503782.55348294,0
+SFL.US,D,20060410,000000,5.01689,5.0742,5.00708,5.03419,865012.83691488,0
+SFL.US,D,20060411,000000,5.01689,5.01952,4.92877,4.9411,1207288.7218664,0
+SFL.US,D,20060412,000000,5.11906,5.11906,4.9684,5.02213,1966629.8510348,0
+SFL.US,D,20060413,000000,5.04372,5.05616,4.94437,4.94437,865677.28407584,0
+SFL.US,D,20060417,000000,4.93849,5.06185,4.93597,4.94689,762991.84368234,0
+SFL.US,D,20060418,000000,4.95569,5.02783,4.95007,4.99222,1129194.2462076,0
+SFL.US,D,20060419,000000,4.98616,5.09214,4.98616,5.04372,1170076.4709631,0
+SFL.US,D,20060420,000000,5.07699,5.13335,5.01017,5.12757,1474476.7278134,0
+SFL.US,D,20060421,000000,5.13738,5.27224,5.12495,5.26878,1030501.9085592,0
+SFL.US,D,20060424,000000,5.26045,5.29392,5.10989,5.14485,1017542.5140125,0
+SFL.US,D,20060425,000000,5.14485,5.14849,5.03419,5.05868,1088992.5180616,0
+SFL.US,D,20060426,000000,5.07961,5.10055,5.04606,5.05616,833438.22222907,0
+SFL.US,D,20060427,000000,5.02783,5.03149,4.98036,4.98868,1366135.4618275,0
+SFL.US,D,20060428,000000,4.97409,5.08541,4.97409,5.08541,723116.45431905,0
+SFL.US,D,20060501,000000,5.07699,5.10055,5.04372,5.04606,526044.20828312,0
+SFL.US,D,20060502,000000,5.06718,5.07699,5.04073,5.06185,881954.63457449,0
+SFL.US,D,20060503,000000,5.0742,5.07699,5.03774,5.04606,671611.63469415,0
+SFL.US,D,20060504,000000,5.05868,5.13738,5.05241,5.13738,978328.36192048,0
+SFL.US,D,20060505,000000,5.14849,5.22719,5.11522,5.19579,570904.55629842,0
+SFL.US,D,20060508,000000,5.19579,5.21467,5.10682,5.14485,411736.82737057,0
+SFL.US,D,20060509,000000,5.14485,5.19579,5.10055,5.10682,527380.59234759,0
+SFL.US,D,20060510,000000,5.10682,5.21849,5.10391,5.20018,804858.43460207,0
+SFL.US,D,20060511,000000,5.20401,5.28626,5.17813,5.18205,512097.23768231,0
+SFL.US,D,20060512,000000,5.17317,5.17317,5.09728,5.13335,387476.48127142,0
+SFL.US,D,20060515,000000,5.10055,5.12177,5.02213,5.06718,709820.02135733,0
+SFL.US,D,20060516,000000,5.07699,5.10391,5.03149,5.03774,457263.76247329,0
+SFL.US,D,20060517,000000,5.01952,5.03419,4.9684,4.99503,515756.51190208,0
+SFL.US,D,20060518,000000,4.98036,5.07699,4.98036,5.02522,416065.89856741,0
+SFL.US,D,20060519,000000,5.06718,5.07018,4.97409,5.03149,492153.12322133,0
+SFL.US,D,20060522,000000,5.03149,5.04073,4.95569,4.98616,1140826.8863589,0
+SFL.US,D,20060523,000000,5.02213,5.12177,5.02213,5.05241,566259.84595104,0
+SFL.US,D,20060524,000000,5.05241,5.10989,5.01952,5.03774,608795.16388462,0
+SFL.US,D,20060525,000000,5.06718,5.09494,5.02522,5.04606,560611.51010129,0
+SFL.US,D,20060526,000000,5.07699,5.12177,5.06718,5.07699,1263120.4727616,0
+SFL.US,D,20060530,000000,5.22719,5.23018,5.06392,5.06718,971346.85189592,0
+SFL.US,D,20060531,000000,5.17317,5.17317,5.05868,5.07699,831113.19214732,0
+SFL.US,D,20060601,000000,5.10055,5.17813,5.09214,5.16672,897909.92614327,0
+SFL.US,D,20060602,000000,5.16055,5.22336,5.14849,5.19439,1047120.5773258,0
+SFL.US,D,20060605,000000,5.21204,5.22177,5.10682,5.12757,1080019.8064806,0
+SFL.US,D,20060606,000000,5.12177,5.12757,5.04606,5.07018,643022.21739816,0
+SFL.US,D,20060607,000000,5.07699,5.14298,5.07699,5.09728,1211615.6531367,0
+SFL.US,D,20060608,000000,4.97718,4.99222,4.8625,4.97026,1043452.7434003,0
+SFL.US,D,20060609,000000,5.04372,5.09214,4.98868,5.03774,1164423.8552603,0
+SFL.US,D,20060612,000000,5.03149,5.0884,4.97409,5.00158,990954.99790515,0
+SFL.US,D,20060613,000000,5.00158,5.00158,4.88082,4.89008,1018872.4782976,0
+SFL.US,D,20060614,000000,4.88082,4.95007,4.88082,4.91054,736071.56901291,0
+SFL.US,D,20060615,000000,4.9411,5.06185,4.9411,5.04073,949747.50433026,0
+SFL.US,D,20060616,000000,5.04606,5.06392,4.95007,4.98401,781601.7140053,0
+SFL.US,D,20060619,000000,4.98868,5.02213,4.914,4.92568,611792.13086988,0
+SFL.US,D,20060620,000000,4.92568,5.02213,4.92315,4.98036,550975.42132255,0
+SFL.US,D,20060621,000000,4.98401,5.10055,4.98401,5.0742,935129.66678917,0
+SFL.US,D,20060622,000000,5.06185,5.11522,5.03419,5.06392,1118233.5429599,0
+SFL.US,D,20060623,000000,5.06185,5.11251,5.04924,5.10055,835430.49374872,0
+SFL.US,D,20060626,000000,5.11251,5.12177,5.0742,5.09214,727096.71750547,0
+SFL.US,D,20060627,000000,5.09728,5.10055,5.07018,5.08167,458927.55528373,0
+SFL.US,D,20060628,000000,5.10055,5.10055,5.06718,5.09494,1422296.7613953,0
+SFL.US,D,20060629,000000,5.09494,5.17317,5.09214,5.17317,563938.02575896,0
+SFL.US,D,20060630,000000,5.17317,5.21849,5.13738,5.18505,878625.97899037,0
+SFL.US,D,20060703,000000,5.22336,5.40223,5.22336,5.39869,1012226.9367248,0
+SFL.US,D,20060705,000000,5.39225,5.46477,5.35112,5.43888,2462102.0001711,0
+SFL.US,D,20060706,000000,5.46748,5.52758,5.40561,5.41646,1267105.0158009,0
+SFL.US,D,20060707,000000,5.41056,5.46748,5.38047,5.42543,729429.23732977,0
+SFL.US,D,20060710,000000,5.44588,5.46112,5.3627,5.36476,767972.52248148,0
+SFL.US,D,20060711,000000,5.44906,5.46112,5.38047,5.43888,936458.56111109,0
+SFL.US,D,20060712,000000,5.42822,5.50626,5.42822,5.48579,664960.74330523,0
+SFL.US,D,20060713,000000,5.48579,5.48579,5.38719,5.3943,489833.44295569,0
+SFL.US,D,20060714,000000,5.44906,5.45309,5.35589,5.41646,503120.24624842,0
+SFL.US,D,20060717,000000,5.42047,5.4886,5.42047,5.48281,545985.11285443,0
+SFL.US,D,20060718,000000,5.47729,5.53383,5.45589,5.53383,699515.20556475,0
+SFL.US,D,20060719,000000,5.54,5.56394,5.49476,5.55851,1385744.6778,0
+SFL.US,D,20060720,000000,5.54645,5.59094,5.50963,5.51879,700517.76110391,0
+SFL.US,D,20060721,000000,5.51598,5.52758,5.44281,5.52178,382491.52261939,0
+SFL.US,D,20060724,000000,5.5315,5.6116,5.52758,5.59683,426691.70332664,0
+SFL.US,D,20060725,000000,5.59683,5.6658,5.54,5.66094,650335.41602159,0
+SFL.US,D,20060726,000000,5.66094,5.66337,5.59336,5.6116,453931.89699949,0
+SFL.US,D,20060727,000000,5.61458,5.6759,5.57842,5.5859,335632.48330509,0
+SFL.US,D,20060728,000000,5.59094,5.6759,5.59094,5.6658,620095.04547381,0
+SFL.US,D,20060731,000000,5.65038,5.83114,5.62898,5.82282,1042792.5760921,0
+SFL.US,D,20060801,000000,5.81974,5.91048,5.76945,5.90114,1101942.2829393,0
+SFL.US,D,20060802,000000,5.91581,5.95553,5.77197,5.80459,1048449.4716477,0
+SFL.US,D,20060803,000000,5.80824,5.91048,5.76581,5.91048,556622.6872091,0
+SFL.US,D,20060804,000000,5.94328,5.98235,5.92152,5.95871,793894.52146464,0
+SFL.US,D,20060807,000000,5.97917,5.99161,5.91908,5.95871,604478.93224645,0
+SFL.US,D,20060808,000000,5.99161,6.01451,5.93086,5.99161,958390.66723884,0
+SFL.US,D,20060809,000000,5.99908,6.00787,5.93086,5.99161,1068059.7575833,0
+SFL.US,D,20060810,000000,5.9674,5.99161,5.9375,5.95871,661962.70635676,0
+SFL.US,D,20060811,000000,5.96123,5.9674,5.91048,5.91226,325005.60858263,0
+SFL.US,D,20060814,000000,5.98852,5.98852,5.84394,5.85908,815501.35877285,0
+SFL.US,D,20060815,000000,5.84627,5.93086,5.84627,5.88329,829120.92062767,0
+SFL.US,D,20060816,000000,5.87133,5.986,5.87133,5.9674,1016215.759617,0
+SFL.US,D,20060817,000000,5.97057,5.97057,5.8531,5.8531,964374.97154035,0
+SFL.US,D,20060818,000000,5.84095,5.96123,5.84095,5.95871,817160.87173042,0
+SFL.US,D,20060821,000000,5.9375,5.99161,5.91581,5.9674,2613967.2301078,0
+SFL.US,D,20060822,000000,5.9674,6.15432,5.9674,6.1391,1937383.4763202,0
+SFL.US,D,20060823,000000,6.16891,6.18759,6.08553,6.11479,1529308.063096,0
+SFL.US,D,20060824,000000,6.09656,6.17526,6.09656,6.17227,2481041.4191665,0
+SFL.US,D,20060825,000000,6.17788,6.25946,6.17526,6.22872,1039146.141431,0
+SFL.US,D,20060828,000000,6.27105,6.36078,6.22872,6.29003,1133861.4257827,0
+SFL.US,D,20060829,000000,6.1904,6.19367,6.04563,6.13592,1258808.5209763,0
+SFL.US,D,20060830,000000,6.1391,6.16891,6.02226,6.04563,1056422.8375792,0
+SFL.US,D,20060831,000000,6.03937,6.13273,5.99161,6.06347,700517.76110391,0
+SFL.US,D,20060901,000000,6.06105,6.11479,6.00787,6.06347,640366.56868077,0
+SFL.US,D,20060905,000000,6.11759,6.12946,6.06964,6.11759,514093.78905486,0
+SFL.US,D,20060906,000000,6.11759,6.12142,6.0103,6.01208,768638.03960567,0
+SFL.US,D,20060907,000000,6.0103,6.02226,5.90114,6.01451,826792.68065626,0
+SFL.US,D,20060908,000000,5.993,6.01451,5.89067,5.89067,681238.09380389,0
+SFL.US,D,20060911,000000,5.84394,5.84394,5.53383,5.78085,1143819.5734912,0
+SFL.US,D,20060912,000000,5.76945,5.95245,5.76945,5.94945,2200908.9981578,0
+SFL.US,D,20060913,000000,5.993,6.01451,5.92152,5.93468,715466.21728064,0
+SFL.US,D,20060914,000000,5.97553,6.02535,5.91048,5.9375,524714.24399797,0
+SFL.US,D,20060915,000000,5.94328,5.97917,5.86235,5.87133,671611.63469415,0
+SFL.US,D,20060918,000000,5.87609,5.986,5.87133,5.93468,781940.89234673,0
+SFL.US,D,20060919,000000,5.93468,5.99908,5.93468,5.94945,786913.01144008,0
+SFL.US,D,20060920,000000,5.986,5.98852,5.8745,5.88637,519072.32792755,0
+SFL.US,D,20060921,000000,5.88637,5.89067,5.84095,5.86515,644355.39157296,0
+SFL.US,D,20060922,000000,5.86515,5.86805,5.83114,5.85908,354242.35362804,0
+SFL.US,D,20060925,000000,5.83114,5.85908,5.79188,5.82282,469891.46842116,0
+SFL.US,D,20060926,000000,5.82833,5.99731,5.82833,5.96311,1423628.8656068,0
+SFL.US,D,20060927,000000,5.993,6.03937,5.93468,6.01694,2185960.5419812,0
+SFL.US,D,20060928,000000,6.04235,6.04235,5.986,5.99161,298748.71111094,0
+SFL.US,D,20060929,000000,5.99908,6.00404,5.95553,5.97917,957059.63299048,0
+SFL.US,D,20061002,000000,6.0103,6.0103,5.95871,6.0103,342949.9617814,0
+SFL.US,D,20061003,000000,5.98852,5.993,5.86235,5.8917,1062738.8304795,0
+SFL.US,D,20061004,000000,5.84394,5.84992,5.71955,5.82637,1195999.5399094,0
+SFL.US,D,20061005,000000,5.82637,5.84627,5.79852,5.81974,438657.10204,0
+SFL.US,D,20061006,000000,5.88039,5.88039,5.78749,5.8016,402763.04582634,0
+SFL.US,D,20061009,000000,5.8016,5.86515,5.79188,5.83722,424363.46335522,0
+SFL.US,D,20061010,000000,5.84627,5.87133,5.79188,5.86515,567261.33152698,0
+SFL.US,D,20061011,000000,5.85908,5.85908,5.79002,5.83114,388134.50865304,0
+SFL.US,D,20061012,000000,5.85543,5.8745,5.79002,5.87133,338964.34877888,0
+SFL.US,D,20061013,000000,5.86235,5.92152,5.8102,5.8917,615776.67390919,0
+SFL.US,D,20061016,000000,5.90114,5.90469,5.83114,5.85908,702176.20409824,0
+SFL.US,D,20061017,000000,5.83571,5.85908,5.8102,5.83722,456931.0039112,0
+SFL.US,D,20061018,000000,5.8531,5.89413,5.82833,5.89067,498465.90623204,0
+SFL.US,D,20061019,000000,5.86805,5.93468,5.84627,5.92824,572574.76888821,0
+SFL.US,D,20061020,000000,5.93468,5.93468,5.85543,5.86235,767972.52248148,0
+SFL.US,D,20061023,000000,5.8745,5.93468,5.84627,5.92152,612455.50806762,0
+SFL.US,D,20061024,000000,5.91581,6.08255,5.90796,6.06964,776619.96524294,0
+SFL.US,D,20061025,000000,6.08553,6.14423,6.06964,6.12376,450280.11252228,0
+SFL.US,D,20061026,000000,6.1475,6.2347,6.13273,6.14423,751022.16511609,0
+SFL.US,D,20061027,000000,6.15946,6.48415,6.15432,6.3061,3940561.1310973,0
+SFL.US,D,20061030,000000,6.31405,6.37125,6.12946,6.33563,1061734.1350139,0
+SFL.US,D,20061031,000000,6.37864,6.37864,6.30358,6.33171,747371.4506021,0
+SFL.US,D,20061101,000000,6.33563,6.37125,6.31022,6.32442,611127.68370892,0
+SFL.US,D,20061102,000000,6.31405,6.33563,6.28096,6.31022,667948.08062148,0
+SFL.US,D,20061103,000000,6.32442,6.35714,6.30358,6.31405,510431.30494542,0
+SFL.US,D,20061106,000000,6.3533,6.3533,6.3061,6.31022,643359.25581313,0
+SFL.US,D,20061107,000000,6.31022,6.3921,6.31022,6.38592,850724.54804621,0
+SFL.US,D,20061108,000000,6.45545,6.4621,6.35536,6.43396,819479.48203283,0
+SFL.US,D,20061109,000000,6.48415,6.60827,6.45545,6.53611,1220256.6761188,0
+SFL.US,D,20061110,000000,6.58172,6.60827,6.55415,6.57686,1198644.4889946,0
+SFL.US,D,20061113,000000,6.70191,6.76154,6.65668,6.69911,3206488.2533834,0
+SFL.US,D,20061114,000000,6.85211,6.85211,6.66247,6.7892,2282993.366672,0
+SFL.US,D,20061115,000000,6.9066,6.91528,6.80388,6.91285,2300275.4126361,0
+SFL.US,D,20061116,000000,6.54788,6.9066,6.50621,6.59181,6199293.081707,0
+SFL.US,D,20061117,000000,6.51283,6.74612,6.47938,6.74612,2414251.10495,0
+SFL.US,D,20061120,000000,6.83874,6.8593,6.73201,6.76154,1570836.5456374,0
+SFL.US,D,20061121,000000,6.82314,6.84706,6.76808,6.83874,1147150.3690019,0
+SFL.US,D,20061122,000000,6.89734,6.89734,6.69705,6.72855,1308650.6177541,0
+SFL.US,D,20061124,000000,6.72855,6.86622,6.72855,6.86622,492153.12322133,0
+SFL.US,D,20061127,000000,6.9066,6.9066,6.79762,6.82958,1515679.9415353,0
+SFL.US,D,20061128,000000,6.82958,6.83454,6.55135,6.6591,3136367.1436562,0
+SFL.US,D,20061129,000000,6.63238,6.65023,6.48228,6.57116,2751547.3810654,0
+SFL.US,D,20061130,000000,6.57116,6.71481,6.5664,6.68593,1752277.6989609,0
+SFL.US,D,20061201,000000,6.71481,6.74042,6.60985,6.67845,1135510.239108,0
+SFL.US,D,20061204,000000,6.67845,6.69705,6.61865,6.67845,2103876.173467,0
+SFL.US,D,20061205,000000,6.6206,6.77014,6.54583,6.75538,2569114.371835,0
+SFL.US,D,20061206,000000,6.75883,6.81678,6.60556,6.81678,1682500.047428,0
+SFL.US,D,20061207,000000,6.84706,6.8593,6.74612,6.80135,1082342.6966359,0
+SFL.US,D,20061208,000000,6.80135,6.83874,6.75883,6.82659,1092315.8238296,0
+SFL.US,D,20061211,000000,6.91809,6.99734,6.87705,6.96827,2388321.6162242,0
+SFL.US,D,20061212,000000,6.99734,7.04398,6.92472,7.02061,1857963.3162294,0
+SFL.US,D,20061213,000000,7.07361,7.10567,7.00828,7.03585,1061405.6563047,0
+SFL.US,D,20061214,000000,7.07959,7.17118,7.04089,7.14819,1469152.5908199,0
+SFL.US,D,20061215,000000,7.19062,7.20632,7.07959,7.10276,1744645.6512972,0
+SFL.US,D,20061218,000000,7.18773,7.19951,7.13697,7.15053,925493.57801044,0
+SFL.US,D,20061219,000000,7.17343,7.18483,7.08707,7.14006,1263120.4727616,0
+SFL.US,D,20061220,000000,7.14006,7.15053,6.95679,7.01772,1353506.6859165,0
+SFL.US,D,20061221,000000,7.04089,7.07361,6.9536,7.01127,798885.899896,0
+SFL.US,D,20061222,000000,7.10276,7.10276,6.98949,7.01127,935129.66678917,0
+SFL.US,D,20061226,000000,7.07361,7.11697,6.99734,7.10809,809522.40428745,0
+SFL.US,D,20061227,000000,7.17707,7.1823,7.04688,7.12053,928147.08680138,0
+SFL.US,D,20061228,000000,7.14819,7.17343,7.07361,7.1623,667948.08062148,0
+SFL.US,D,20061229,000000,7.1623,7.1623,7.11314,7.15053,492814.36049263,0
+SFL.US,D,20070103,000000,7.21679,7.21679,6.96827,7.04398,1781198.8048558,0
+SFL.US,D,20070104,000000,7.04089,7.04089,6.81257,6.91528,1854636.8005717,0
+SFL.US,D,20070105,000000,6.8593,6.86061,6.69705,6.81257,1380430.1704756,0
+SFL.US,D,20070108,000000,6.75883,6.81678,6.68247,6.78725,1658239.7013289,0
+SFL.US,D,20070109,000000,6.77014,6.77929,6.53827,6.72612,1927084.0103438,0
+SFL.US,D,20070110,000000,6.70453,6.70668,6.58976,6.69911,1016546.3782527,0
+SFL.US,D,20070111,000000,6.70191,6.78285,6.6921,6.6921,1331908.408314,0
+SFL.US,D,20070112,000000,6.72612,6.87911,6.6921,6.87911,1393390.6349855,0
+SFL.US,D,20070116,000000,6.91809,6.92033,6.81257,6.86061,764655.6364928,0
+SFL.US,D,20070117,000000,6.9066,6.95005,6.8451,6.93192,705831.19846514,0
+SFL.US,D,20070118,000000,6.93192,6.97566,6.84154,6.96827,1062069.0335025,0
+SFL.US,D,20070119,000000,6.92033,7.13174,6.91809,7.03585,924495.30232418,0
+SFL.US,D,20070122,000000,7.04688,7.05978,7.00314,7.03585,901572.41025272,0
+SFL.US,D,20070123,000000,7.01127,7.19951,7.01127,7.18099,933130.97549018,0
+SFL.US,D,20070124,000000,7.1623,7.16463,7.09305,7.11314,982982.70193686,0
+SFL.US,D,20070125,000000,7.13174,7.26175,7.07959,7.13407,1600083.9903151,0
+SFL.US,D,20070126,000000,7.14819,7.20399,7.04089,7.05978,1792496.5465186,0
+SFL.US,D,20070129,000000,7.04089,7.15801,7.04089,7.08707,790572.28565986,0
+SFL.US,D,20070130,000000,7.17343,7.17343,7.09305,7.15801,740062.53183155,0
+SFL.US,D,20070131,000000,7.17707,7.17707,7.11109,7.14006,503782.55348294,0
+SFL.US,D,20070201,000000,7.17707,7.20632,7.15053,7.18099,616101.94272872,0
+SFL.US,D,20070202,000000,7.19951,7.35559,7.17343,7.32726,851057.30660831,0
+SFL.US,D,20070205,000000,7.36091,7.37231,7.30436,7.34418,649996.23768016,0
+SFL.US,D,20070206,000000,7.35876,7.35876,7.20632,7.32194,639033.39450595,0
+SFL.US,D,20070207,000000,7.30436,7.44782,7.30436,7.37231,869333.34840594,0
+SFL.US,D,20070208,000000,7.39306,7.4938,7.34099,7.40371,496471.49478596,0
+SFL.US,D,20070209,000000,7.37231,7.46316,7.36912,7.40829,399110.1913859,0
+SFL.US,D,20070212,000000,7.40829,7.4211,7.3396,7.35559,450021.18142251,0
+SFL.US,D,20070213,000000,7.3853,7.46316,7.37231,7.44492,552318.22516637,0
+SFL.US,D,20070214,000000,7.47016,7.55363,7.47016,7.55363,779513.14579565,0
+SFL.US,D,20070215,000000,7.55363,7.57662,7.5196,7.56541,551301.76010531,0
+SFL.US,D,20070216,000000,7.56541,7.6783,7.52138,7.6783,570904.55629842,0
+SFL.US,D,20070220,000000,7.72513,7.8255,7.69204,7.82064,815501.35877285,0
+SFL.US,D,20070221,000000,7.8255,7.86513,7.75279,7.81167,819151.00332363,0
+SFL.US,D,20070222,000000,7.8255,7.89587,7.78587,7.85551,811514.6758071,0
+SFL.US,D,20070223,000000,7.85551,7.88288,7.76578,7.8255,763653.08095364,0
+SFL.US,D,20070226,000000,7.81419,7.82064,7.4938,7.62466,1287044.8504091,0
+SFL.US,D,20070227,000000,7.59848,7.67288,7.40371,7.46101,1150797.8736261,0
+SFL.US,D,20070228,000000,7.37231,7.8384,6.69705,7.8255,4856420.7602555,0
+SFL.US,D,20070301,000000,7.29764,7.77943,7.22268,7.71307,2595359.4997113,0
+SFL.US,D,20070302,000000,7.7098,7.75279,7.62615,7.73092,1856303.8032718,0
+SFL.US,D,20070305,000000,7.68877,7.68877,7.54511,7.56942,2415910.6179075,0
+SFL.US,D,20070306,000000,7.62466,7.93598,7.62316,7.85215,3108116.9047016,0
+SFL.US,D,20070307,000000,7.88288,8.08131,7.75036,8.0457,2122482.8339003,0
+SFL.US,D,20070308,000000,8.07064,8.1086,7.99494,8.08131,1297343.2464222,0
+SFL.US,D,20070309,000000,8.09327,8.27252,8.07877,8.26898,1500388.0271643,0
+SFL.US,D,20070312,000000,8.27506,8.51973,8.26898,8.39636,1976262.7299237,0
+SFL.US,D,20070313,000000,8.62721,8.62721,8.18757,8.18757,1606743.4414098,0
+SFL.US,D,20070314,000000,8.09579,8.1086,7.8255,8.07458,2891789.6005199,0
+SFL.US,D,20070315,000000,8.01915,8.18757,7.9785,8.06149,1207288.7218664,0
+SFL.US,D,20070316,000000,8.10168,8.19187,8.01915,8.04318,1308980.1664264,0
+SFL.US,D,20070319,000000,8.13897,8.13897,7.87961,7.99083,1682830.6660636,0
+SFL.US,D,20070320,000000,7.9884,8.10599,7.9884,8.06149,878302.85009726,0
+SFL.US,D,20070321,000000,8.09579,8.13747,8.00579,8.13747,857699.63829144,0
+SFL.US,D,20070322,000000,7.8255,8.2387,7.74214,8.19859,1475473.9335363,0
+SFL.US,D,20070323,000000,8.14411,8.2157,7.9785,8.20878,1374781.8346258,0
+SFL.US,D,20070326,000000,8.25169,8.31234,8.14262,8.30795,1366135.4618275,0
+SFL.US,D,20070327,000000,8.41403,8.41403,8.23702,8.2387,1096302.5067953,0
+SFL.US,D,20070328,000000,8.34776,8.3929,8.22243,8.24655,764655.6364928,0
+SFL.US,D,20070329,000000,8.24655,8.37094,8.2301,8.36655,1064073.0746176,0
+SFL.US,D,20070330,000000,8.36655,8.40431,8.20878,8.25431,948754.5784601,0
+SFL.US,D,20070402,000000,8.24907,8.36431,8.24907,8.31487,590850.81068585,0
+SFL.US,D,20070403,000000,8.3929,8.3929,8.14411,8.25692,1204628.7932961,0
+SFL.US,D,20070404,000000,8.28113,8.33402,8.18841,8.33402,753685.30357604,0
+SFL.US,D,20070405,000000,8.36655,8.3929,8.2958,8.38412,631057.88864801,0
+SFL.US,D,20070409,000000,8.40431,8.57618,8.39636,8.54478,1064728.9620728,0
+SFL.US,D,20070410,000000,8.57245,8.59132,8.4387,8.48983,785920.08556992,0
+SFL.US,D,20070411,000000,8.49936,8.52142,8.40263,8.49936,1125539.2518408,0
+SFL.US,D,20070412,000000,8.44132,8.59497,8.36655,8.59497,1422630.5899206,0
+SFL.US,D,20070413,000000,8.58329,8.60478,8.39636,8.41842,3090512.7998076,0
+SFL.US,D,20070416,000000,8.41403,8.50907,8.40702,8.49936,870991.79140028,0
+SFL.US,D,20070417,000000,8.48795,8.48795,8.39991,8.42628,726767.16883305,0
+SFL.US,D,20070418,000000,8.44132,8.73535,8.42628,8.69629,1564195.2839176,0
+SFL.US,D,20070419,000000,8.63535,8.63796,8.42628,8.52497,1114070.3160625,0
+SFL.US,D,20070420,000000,8.56628,8.65778,8.54833,8.65778,740062.53183155,0
+SFL.US,D,20070423,000000,8.66675,8.8516,8.66675,8.81862,1125211.8430948,0
+SFL.US,D,20070424,000000,8.82693,8.88816,8.75638,8.86264,704568.64186298,0
+SFL.US,D,20070425,000000,8.90311,9.05358,8.90311,9.00966,1284385.991802,0
+SFL.US,D,20070426,000000,8.9975,9.01153,8.87882,8.90685,1310306.9208219,0
+SFL.US,D,20070427,000000,8.96386,9.02835,8.90031,8.97601,1114910.2371918,0
+SFL.US,D,20070430,000000,8.95919,9.04144,8.919,8.95077,1158779.7992635,0
+SFL.US,D,20070501,000000,8.97414,9.019,8.88816,8.9218,985639.42061748,0
+SFL.US,D,20070502,000000,8.90311,8.93208,8.7417,8.81497,1603070.257668,0
+SFL.US,D,20070503,000000,8.90031,8.98255,8.85807,8.88348,1155457.5634587,0
+SFL.US,D,20070504,000000,8.93208,9.00124,8.88068,8.95919,859358.08128578,0
+SFL.US,D,20070507,000000,8.9975,9.1162,8.84526,9.08069,2004179.140353,0
+SFL.US,D,20070508,000000,9.08629,9.2134,9.04705,9.18349,1171286.5993673,0
+SFL.US,D,20070509,000000,9.20967,9.24517,9.14704,9.24517,813539.04622342,0
+SFL.US,D,20070510,000000,9.28163,9.28163,9.119,9.14704,634726.79253679,0
+SFL.US,D,20070511,000000,9.24517,9.26668,9.1863,9.26668,529376.07375691,0
+SFL.US,D,20070514,000000,9.35172,9.47323,9.27508,9.32369,1209712.1885645,0
+SFL.US,D,20070515,000000,9.37976,9.45266,9.28723,9.29565,1003254.2251438,0
+SFL.US,D,20070516,000000,9.35172,9.36948,9.2835,9.31995,675249.50964949,0
+SFL.US,D,20070517,000000,9.06105,9.19564,8.57973,9.18256,3252316.9181149,0
+SFL.US,D,20070518,000000,9.24986,9.24986,8.9218,9.02087,1591785.355564,0
+SFL.US,D,20070521,000000,8.9891,9.14143,8.98255,9.10031,1536839.5342167,0
+SFL.US,D,20070522,000000,9.15826,9.17882,9.06105,9.13489,655986.96176102,0
+SFL.US,D,20070523,000000,9.10591,9.28163,9.10591,9.19284,603476.37670729,0
+SFL.US,D,20070524,000000,9.25546,9.26199,8.92554,9.00966,1071806.7687873,0
+SFL.US,D,20070525,000000,9.02835,9.17415,9.02835,9.10125,746037.20646407,0
+SFL.US,D,20070529,000000,9.17415,9.28163,9.15172,9.26199,847403.38220465,0
+SFL.US,D,20070530,000000,9.26199,9.38536,9.17882,9.21621,1958320.5166515,0
+SFL.US,D,20070531,000000,9.26668,9.39379,9.23302,9.34985,1762123.5005312,0
+SFL.US,D,20070601,000000,9.40594,9.41901,9.29845,9.38257,1295551.0580251,0
+SFL.US,D,20070604,000000,9.38536,9.40594,9.36667,9.37228,754020.20206457,0
+SFL.US,D,20070605,000000,9.38724,9.52276,9.37976,9.4564,1837353.6846442,0
+SFL.US,D,20070606,000000,9.31527,9.32743,9.08629,9.10125,1270311.6955776,0
+SFL.US,D,20070607,000000,9.02835,9.02835,8.30449,8.36655,6213231.492602,0
+SFL.US,D,20070608,000000,8.42628,8.60478,8.35814,8.45366,2020037.0652685,0
+SFL.US,D,20070611,000000,8.47571,8.56628,8.45628,8.56086,1306327.7275986,0
+SFL.US,D,20070612,000000,8.49683,8.6317,8.37786,8.48356,1583802.3599635,0
+SFL.US,D,20070613,000000,8.56086,8.62721,8.46777,8.56357,1421964.0028331,0
+SFL.US,D,20070614,000000,8.62721,8.69993,8.58516,8.63712,1345533.3199849,0
+SFL.US,D,20070615,000000,8.70965,8.80311,8.68189,8.77292,1457529.5803376,0
+SFL.US,D,20070618,000000,8.80311,8.99377,8.79208,8.95732,1728515.9557233,0
+SFL.US,D,20070619,000000,9.15452,9.17882,8.92834,9.06105,1633651.9464838,0
+SFL.US,D,20070620,000000,9.17882,9.17882,8.8718,8.88068,1519332.7959758,0
+SFL.US,D,20070621,000000,8.94704,8.97601,8.80675,8.93208,1370791.9417703,0
+SFL.US,D,20070622,000000,8.93208,9.0947,8.82964,9.02368,8689315.7721602,0
+SFL.US,D,20070625,000000,9.02368,9.16854,8.97601,8.9891,2023450.2479473,0
+SFL.US,D,20070626,000000,9.01153,9.02835,8.68469,8.75638,2171665.8333331,0
+SFL.US,D,20070627,000000,8.68189,8.83975,8.54563,8.82143,1604740.4702579,0
+SFL.US,D,20070628,000000,8.97414,9.02835,8.83881,8.95077,1073371.0550181,0
+SFL.US,D,20070629,000000,8.9676,9.02835,8.90311,8.93208,808849.39742071,0
+SFL.US,D,20070702,000000,8.93676,9.02835,8.90311,9.01619,1678845.0530611,0
+SFL.US,D,20070703,000000,9.02368,9.29565,9.02087,9.20967,1187689.1355629,0
+SFL.US,D,20070705,000000,9.23583,9.39379,9.22928,9.35827,1120559.6430048,0
+SFL.US,D,20070706,000000,9.40033,9.52276,9.30406,9.47323,1053434.4302997,0
+SFL.US,D,20070709,000000,9.48257,9.56478,9.38257,9.49098,984640.07496798,0
+SFL.US,D,20070710,000000,9.32743,9.38724,8.93208,9.09751,2652857.1833435,0
+SFL.US,D,20070711,000000,9.25546,9.26668,8.97414,9.25639,1571836.9612502,0
+SFL.US,D,20070712,000000,9.32743,9.34985,9.13677,9.2134,1176054.3554851,0
+SFL.US,D,20070713,000000,9.1162,9.26293,9.10591,9.20313,1071376.643572,0
+SFL.US,D,20070716,000000,9.20685,9.20685,8.94329,8.98255,1757606.1158073,0
+SFL.US,D,20070717,000000,8.95171,9.13115,8.87731,8.96012,986968.3149394,0
+SFL.US,D,20070718,000000,8.95171,9.04705,8.8516,8.89376,1555882.7396446,0
+SFL.US,D,20070719,000000,9.05358,9.27508,8.99096,9.20967,1592115.9741997,0
+SFL.US,D,20070720,000000,9.19004,9.20685,9.05358,9.16854,2208215.777002,0
+SFL.US,D,20070723,000000,9.17882,9.20967,9.02835,9.15172,1630983.4582076,0
+SFL.US,D,20070724,000000,9.03862,9.05358,8.9218,8.97601,1612384.287517,0
+SFL.US,D,20070725,000000,9.02368,9.08348,8.67927,8.98441,2430872.9836061,0
+SFL.US,D,20070726,000000,8.75638,8.83881,8.35132,8.6317,2363082.2537767,0
+SFL.US,D,20070727,000000,8.63712,8.67927,8.20878,8.22318,1947356.603514,0
+SFL.US,D,20070730,000000,8.1944,8.1944,7.55363,8.08131,4049899.6028062,0
+SFL.US,D,20070731,000000,8.16552,8.83329,8.1544,8.40963,3398895.4597707,0
+SFL.US,D,20070801,000000,8.40963,8.42628,8.01579,8.13897,2066320.4643694,0
+SFL.US,D,20070802,000000,8.22243,8.2915,8.03906,8.11365,1643286.9652993,0
+SFL.US,D,20070803,000000,8.12046,8.17747,7.68877,7.71307,2246768.6918227,0
+SFL.US,D,20070806,000000,7.72111,7.72111,7.23091,7.6483,3506893.2675622,0
+SFL.US,D,20070807,000000,7.52914,7.83597,7.51175,7.78998,2645215.5060108,0
+SFL.US,D,20070808,000000,7.97167,8.24655,7.78998,7.92598,2805722.8288928,0
+SFL.US,D,20070809,000000,8.12467,8.25431,7.52138,8.1586,3219115.9593314,0
+SFL.US,D,20070810,000000,8.01915,8.03243,7.75597,7.81821,3214133.1406057,0
+SFL.US,D,20070813,000000,7.85551,8.04318,7.79635,7.87242,1316956.7422476,0
+SFL.US,D,20070814,000000,7.97429,7.97429,7.77943,7.8255,1028169.3887349,0
+SFL.US,D,20070815,000000,7.76316,7.94093,7.56541,7.59156,1518337.7301792,0
+SFL.US,D,20070816,000000,7.37231,7.51745,6.88107,7.4325,3303523.2180008,0
+SFL.US,D,20070817,000000,7.57662,7.8255,7.3853,7.72848,2595033.1609286,0
+SFL.US,D,20070820,000000,7.81167,7.86821,7.74214,7.8255,1535283.8076916,0
+SFL.US,D,20070821,000000,7.93018,8.03906,7.80943,7.86513,1713073.176538,0
+SFL.US,D,20070822,000000,8.18757,8.41842,8.09579,8.2915,2279997.4696499,0
+SFL.US,D,20070823,000000,8.32973,8.59497,8.2157,8.24907,1068386.0963661,0
+SFL.US,D,20070824,000000,8.2958,8.52497,8.27506,8.52497,912200.35493838,0
+SFL.US,D,20070827,000000,8.49936,8.52591,8.35132,8.38065,1041795.3703691,0
+SFL.US,D,20070828,000000,8.34262,8.37786,8.03243,8.07458,1506708.2999176,0
+SFL.US,D,20070829,000000,8.16887,8.16887,7.95935,8.15271,1103273.3171876,0
+SFL.US,D,20070830,000000,8.10599,8.26038,7.99083,8.0457,859358.08128578,0
+SFL.US,D,20070831,000000,8.23702,8.72067,8.22495,8.65778,1621691.8975865,0
+SFL.US,D,20070904,000000,8.60478,8.66937,8.4801,8.51346,1009567.0081545,0
+SFL.US,D,20070905,000000,8.43253,8.49683,8.29673,8.34262,718133.63559348,0
+SFL.US,D,20070906,000000,8.35132,8.45366,8.27506,8.38945,737730.01200726,0
+SFL.US,D,20070907,000000,8.22318,8.27506,8.09748,8.14262,786581.3228412,0
+SFL.US,D,20070910,000000,8.20878,8.20878,7.77204,7.91691,920837.09806763,0
+SFL.US,D,20070911,000000,7.9442,8.09579,7.88447,8.03411,1485441.710914,0
+SFL.US,D,20070912,000000,8.03243,8.03243,7.82064,7.83279,896254.6930386,0
+SFL.US,D,20070913,000000,7.81419,7.95345,7.69849,7.78092,951739.77584992,0
+SFL.US,D,20070914,000000,7.76316,7.91101,7.70027,7.88447,1020867.9597069,0
+SFL.US,D,20070917,000000,7.8255,7.8255,7.71961,7.77943,736071.56901291,0
+SFL.US,D,20070918,000000,7.84167,8.12467,7.80036,8.12467,969687.33893836,0
+SFL.US,D,20070919,000000,8.19859,8.473,8.17234,8.35477,1673857.9544826,0
+SFL.US,D,20070920,000000,8.30795,8.35299,8.12467,8.20449,649668.82893419,0
+SFL.US,D,20070921,000000,8.28458,8.49683,8.22318,8.35814,1154452.867993,0
+SFL.US,D,20070924,000000,8.46505,8.46505,8.12467,8.14925,786913.01144008,0
+SFL.US,D,20070925,000000,8.12467,8.16887,8.04906,8.06149,471560.61104773,0
+SFL.US,D,20070926,000000,8.2029,8.21383,7.97167,8.05896,583213.41320611,0
+SFL.US,D,20070927,000000,8.06149,8.06149,7.93018,7.96093,761666.15925009,0
+SFL.US,D,20070928,000000,7.96934,7.97429,7.8384,7.90616,811174.42750245,0
+SFL.US,D,20071001,000000,8.00243,8.21897,7.95935,8.20449,940113.55547798,0
+SFL.US,D,20071002,000000,8.1544,8.27506,7.96934,8.06149,1253815.0026185,0
+SFL.US,D,20071003,000000,8.09579,8.11533,7.96579,8.01326,844409.62510905,0
+SFL.US,D,20071004,000000,7.99832,8.06149,7.94093,7.96093,747040.83196645,0
+SFL.US,D,20071005,000000,8.0457,8.19859,8.01084,8.14411,1046116.9518233,0
+SFL.US,D,20071008,000000,8.13747,8.13747,7.90271,7.99083,823806.41330322,0
+SFL.US,D,20071009,000000,8.09579,8.13897,7.90271,7.93176,1163762.617989,0
+SFL.US,D,20071010,000000,7.89587,7.90271,7.7325,7.83279,1625678.5805523,0
+SFL.US,D,20071011,000000,7.83279,7.88288,7.68877,7.75597,1277078.1429946,0
+SFL.US,D,20071012,000000,7.80364,7.93176,7.70166,7.88447,880627.88017901,0
+SFL.US,D,20071015,000000,7.85551,8.04906,7.83597,8.02327,1194004.0585,0
+SFL.US,D,20071016,000000,7.95513,8.00579,7.8384,7.91429,931802.08116827,0
+SFL.US,D,20071017,000000,7.91429,8.00243,7.73737,7.87961,1186022.1328628,0
+SFL.US,D,20071018,000000,7.8384,7.95018,7.70578,7.93018,2064324.9829601,0
+SFL.US,D,20071019,000000,8.12467,8.24655,8.02327,8.04906,2234139.9159115,0
+SFL.US,D,20071022,000000,7.93018,8.06813,7.8255,8.06813,1425624.3470161,0
+SFL.US,D,20071023,000000,8.12467,8.22243,8.05896,8.20878,1430940.9942671,0
+SFL.US,D,20071024,000000,8.07877,8.28721,8.01915,8.23356,1328250.2040576,0
+SFL.US,D,20071025,000000,8.26552,8.26552,8.03906,8.0857,1155121.5950069,0
+SFL.US,D,20071026,000000,8.20449,8.23356,8.10168,8.21897,644355.39157296,0
+SFL.US,D,20071029,000000,8.21897,8.27506,8.08131,8.24907,808517.70882185,0
+SFL.US,D,20071030,000000,8.24309,8.24907,8.0557,8.12812,981982.28632414,0
+SFL.US,D,20071031,000000,8.23356,8.26552,8.04906,8.2387,989301.90472691,0
+SFL.US,D,20071101,000000,8.1357,8.17392,7.9785,7.9785,1297343.2464222,0
+SFL.US,D,20071102,000000,7.9785,8.05896,7.80036,7.82793,1170076.4709631,0
+SFL.US,D,20071105,000000,7.70578,7.87961,7.69531,7.80606,1078229.7580099,0
+SFL.US,D,20071106,000000,7.83279,7.90271,7.68877,7.82064,586909.06617543,0
+SFL.US,D,20071107,000000,7.66008,7.80364,7.44782,7.46316,1189687.8268618,0
+SFL.US,D,20071108,000000,7.46316,8.11533,7.46316,8.08897,2555323.6158646,0
+SFL.US,D,20071109,000000,7.96093,8.09327,7.80943,7.88616,1088657.619573,0
+SFL.US,D,20071112,000000,7.79307,8.01915,7.77204,7.80606,1447118.838186,0
+SFL.US,D,20071113,000000,7.79635,8.07877,7.79635,7.96934,975110.98251146,0
+SFL.US,D,20071114,000000,8.00579,8.06149,7.83279,7.93018,1286100.0728838,0
+SFL.US,D,20071115,000000,7.87559,8.01579,7.70166,7.83597,1399944.1597213,0
+SFL.US,D,20071116,000000,7.85551,7.88288,7.70027,7.83597,1294018.870691,0
+SFL.US,D,20071119,000000,7.72111,7.82793,7.45091,7.49848,2133681.0689834,0
+SFL.US,D,20071120,000000,7.61194,7.80943,7.47933,7.63558,1501220.4585512,0
+SFL.US,D,20071121,000000,7.58362,7.81167,7.52914,7.63558,1654582.5670355,0
+SFL.US,D,20071123,000000,7.6783,7.80943,7.53306,7.77204,500865.83373934,0
+SFL.US,D,20071126,000000,7.80036,7.97429,7.4938,7.51745,1742982.92845,0
+SFL.US,D,20071127,000000,7.50156,7.61194,7.32726,7.56541,1701216.9140732,0
+SFL.US,D,20071128,000000,7.56072,7.89018,7.56072,7.80606,1762390.9913368,0
+SFL.US,D,20071129,000000,7.77204,7.93176,7.77204,7.85551,732355.58674237,0
+SFL.US,D,20071130,000000,7.89587,7.98672,7.64279,7.66475,1650544.5258352,0
+SFL.US,D,20071203,000000,7.60812,7.69849,7.49605,7.58754,2025863.0150132,0
+SFL.US,D,20071204,000000,7.50156,7.5583,7.41586,7.41586,1591587.412368,0
+SFL.US,D,20071205,000000,7.51175,7.53782,7.4211,7.49848,783749.13019217,0
+SFL.US,D,20071206,000000,7.4938,7.7098,7.46605,7.7098,856397.49305008,0
+SFL.US,D,20071207,000000,7.7098,7.99494,7.7098,7.99494,1255377.1489229,0
+SFL.US,D,20071210,000000,7.94093,8.2157,7.94093,8.1629,920904.50575062,0
+SFL.US,D,20071211,000000,8.18757,8.22318,7.88616,7.88616,1195421.7597694,0
+SFL.US,D,20071212,000000,8.09327,8.19859,7.89587,8.0457,823553.90198279,0
+SFL.US,D,20071213,000000,7.96093,8.03411,7.8255,8.00579,622124.76570623,0
+SFL.US,D,20071214,000000,8.0457,8.0457,7.8255,7.91429,668524.79079824,0
+SFL.US,D,20071217,000000,7.88288,8.03906,7.80943,7.82064,1084002.2095934,0
+SFL.US,D,20071218,000000,7.90271,8.02822,7.80943,8.02822,826544.44918872,0
+SFL.US,D,20071219,000000,7.94841,8.45366,7.86821,8.40431,2343053.6122212,0
+SFL.US,D,20071220,000000,8.473,8.473,8.20878,8.33224,1724374.1280903,0
+SFL.US,D,20071221,000000,8.44917,8.6003,8.41842,8.49057,1951267.319091,0
+SFL.US,D,20071224,000000,8.49936,8.56357,8.45814,8.56357,393454.36579359,0
+SFL.US,D,20071226,000000,8.53039,8.53572,8.3859,8.49936,725238.19138859,0
+SFL.US,D,20071227,000000,8.54563,8.57618,8.36431,8.36655,653308.84381596,0
+SFL.US,D,20071228,000000,8.49683,8.57973,8.41403,8.54114,805036.04849695,0
+SFL.US,D,20071231,000000,8.51618,8.53039,8.25431,8.33748,580661.55092127,0
+SFL.US,D,20080102,000000,8.34262,8.47216,8.29673,8.36655,874539.78944496,0
+SFL.US,D,20080103,000000,8.42628,8.47216,8.1944,8.33402,846800.99291057,0
+SFL.US,D,20080104,000000,8.27252,8.34262,7.95935,7.96934,719231.41785941,0
+SFL.US,D,20080107,000000,7.9884,8.20449,7.8255,7.94093,1173561.3411775,0
+SFL.US,D,20080108,000000,7.93176,8.0457,7.75597,7.86513,906464.2821044,0
+SFL.US,D,20080109,000000,7.81167,8.0857,7.76896,8.0557,1414144.7116057,0
+SFL.US,D,20080110,000000,7.98345,8.07064,7.77204,7.9785,857991.7382511,0
+SFL.US,D,20080111,000000,7.91101,8.11533,7.8384,7.88616,761666.15925009,0
+SFL.US,D,20080114,000000,7.96579,8.04906,7.77943,7.99494,901276.03044017,0
+SFL.US,D,20080115,000000,7.9184,7.95513,7.75036,7.75429,817299.9669493,0
+SFL.US,D,20080116,000000,7.72848,7.80364,7.39306,7.48391,1494609.1558014,0
+SFL.US,D,20080117,000000,7.40586,7.52138,7.27091,7.33417,1795648.658171,0
+SFL.US,D,20080118,000000,7.35876,7.55054,7.13697,7.1823,1342529.9332203,0
+SFL.US,D,20080122,000000,6.88471,7.30436,6.09283,7.26175,3142210.2128124,0
+SFL.US,D,20080123,000000,7.05193,7.28829,7.02061,7.21296,2368965.9815354,0
+SFL.US,D,20080124,000000,7.22268,7.37231,7.0336,7.08417,1835817.2174571,0
+SFL.US,D,20080125,000000,7.17118,7.29081,7.12586,7.1623,841099.1588997,0
+SFL.US,D,20080128,000000,7.13407,7.37231,7.07361,7.34099,1955016.4702215,0
+SFL.US,D,20080129,000000,7.40371,7.46316,7.31203,7.33025,880298.33150659,0
+SFL.US,D,20080130,000000,7.27091,7.84485,7.27091,7.5196,1981197.4003044,0
+SFL.US,D,20080131,000000,7.41586,7.96934,7.41586,7.88447,1528910.0367772,0
+SFL.US,D,20080201,000000,7.90775,8.0771,7.75036,8.07064,1110049.3942736,0
+SFL.US,D,20080204,000000,8.03243,8.11533,7.80364,7.80606,922787.64102161,0
+SFL.US,D,20080205,000000,7.78998,7.83279,7.62615,7.81419,1140204.1677636,0
+SFL.US,D,20080206,000000,7.81821,7.98345,7.75036,7.87242,1619181.7638673,0
+SFL.US,D,20080207,000000,7.82793,8.22318,7.76316,8.19859,1374068.1691565,0
+SFL.US,D,20080208,000000,8.1944,8.19859,7.90616,8.00243,748352.60687681,0
+SFL.US,D,20080211,000000,7.95935,8.13234,7.91429,7.98672,1056089.0090539,0
+SFL.US,D,20080212,000000,8.02822,8.21897,8.02822,8.1544,1330099.1005053,0
+SFL.US,D,20080213,000000,8.19859,8.33224,8.11878,8.2958,1107933.0070201,0
+SFL.US,D,20080214,000000,8.35132,8.55012,8.27683,8.32356,1424687.0592335,0
+SFL.US,D,20080215,000000,8.27506,8.41842,8.09579,8.23356,1783114.0390234,0
+SFL.US,D,20080219,000000,8.32973,8.42628,8.24907,8.38065,1207026.5808769,0
+SFL.US,D,20080220,000000,8.30104,8.42907,8.30104,8.42907,896436.58678636,0
+SFL.US,D,20080221,000000,8.49057,8.54478,8.10599,8.1357,1179644.0820955,0
+SFL.US,D,20080222,000000,8.09748,8.09748,7.71625,7.8255,1217007.1978132,0
+SFL.US,D,20080225,000000,7.85551,8.1357,7.8255,8.12812,1258868.4389167,0
+SFL.US,D,20080226,000000,8.08897,8.14411,7.95513,7.99494,1291372.8516426,0
+SFL.US,D,20080227,000000,7.97429,8.07064,7.78998,7.84887,1415146.1971816,0
+SFL.US,D,20080228,000000,7.84887,7.97429,7.67288,7.93598,2797493.7417512,0
+SFL.US,D,20080229,000000,7.93766,7.93766,7.7325,7.77615,2758079.5065367,0
+SFL.US,D,20080303,000000,7.79307,7.91101,7.62316,7.80364,1910687.8939275,0
+SFL.US,D,20080304,000000,7.73653,7.8885,7.68877,7.81821,2371721.1368325,0
+SFL.US,D,20080305,000000,7.84887,8.05896,7.79635,7.99083,3157575.9546458,0
+SFL.US,D,20080306,000000,7.96093,8.02327,7.57895,7.6097,3272797.08415,0
+SFL.US,D,20080307,000000,7.66176,7.66475,7.42576,7.44782,1570246.995902,0
+SFL.US,D,20080310,000000,7.46316,7.46316,7.13174,7.18099,1093255.2515387,0
+SFL.US,D,20080311,000000,7.24576,7.56072,7.24576,7.55363,1777622.9877674,0
+SFL.US,D,20080312,000000,7.55363,7.62082,7.4182,7.42576,1105051.596063,0
+SFL.US,D,20080313,000000,7.32651,7.67587,7.32651,7.67587,1088655.4796467,0
+SFL.US,D,20080314,000000,7.75036,7.75279,7.40371,7.47464,1367759.6659988,0
+SFL.US,D,20080317,000000,7.43876,7.44492,7.19586,7.19951,1323994.960323,0
+SFL.US,D,20080318,000000,7.4211,7.69849,7.348,7.64672,1338293.9488238,0
+SFL.US,D,20080319,000000,7.62615,7.75036,7.38221,7.38221,854379.5424131,0
+SFL.US,D,20080320,000000,7.43876,7.61597,7.39596,7.60812,2278015.8977625,0
+SFL.US,D,20080324,000000,7.62466,7.8255,7.61597,7.72848,763898.10253151,0
+SFL.US,D,20080325,000000,7.70166,7.78587,7.61194,7.76578,1271767.9155231,0
+SFL.US,D,20080326,000000,7.70166,7.84167,7.66176,7.81419,723395.71472003,0
+SFL.US,D,20080327,000000,7.86513,8.0657,7.81167,7.93176,1732563.6265926,0
+SFL.US,D,20080328,000000,7.93176,8.00579,7.83597,7.94841,1106270.284173,0
+SFL.US,D,20080331,000000,7.9442,7.98345,7.82878,7.90775,1035134.8493112,0
+SFL.US,D,20080401,000000,7.98672,8.03411,7.88447,7.99832,898555.11396623,0
+SFL.US,D,20080402,000000,8.00243,8.04318,7.85551,8.03243,1040644.0899421,0
+SFL.US,D,20080403,000000,8.04158,8.19859,7.99083,8.12467,802100.06941536,0
+SFL.US,D,20080404,000000,8.17234,8.18757,8.09748,8.14262,876999.63489269,0
+SFL.US,D,20080407,000000,8.18841,8.27506,8.09748,8.14411,745637.04021899,0
+SFL.US,D,20080408,000000,8.1544,8.31925,8.10515,8.30795,888478.20033997,0
+SFL.US,D,20080409,000000,8.34776,8.3929,8.18757,8.25431,944773.24531047,0
+SFL.US,D,20080410,000000,8.30104,8.42628,8.2029,8.3859,1189798.0330737,0
+SFL.US,D,20080411,000000,8.38412,8.42187,8.27506,8.31925,946094.64988983,0
+SFL.US,D,20080414,000000,8.30449,8.46777,8.26038,8.33748,736757.41543831,0
+SFL.US,D,20080415,000000,8.32701,8.49936,8.29935,8.49683,638405.32609455,0
+SFL.US,D,20080416,000000,8.51973,8.71339,8.51973,8.67927,1060598.9040352,0
+SFL.US,D,20080417,000000,8.67479,8.77657,8.62096,8.72432,869028.40888763,0
+SFL.US,D,20080418,000000,8.82143,8.85254,8.72067,8.81133,1006054.3188962,0
+SFL.US,D,20080421,000000,8.75917,8.84796,8.64067,8.81133,668528.0006879,0
+SFL.US,D,20080422,000000,8.73899,8.75917,8.66394,8.7417,772234.18599532,0
+SFL.US,D,20080423,000000,8.75917,8.87731,8.70965,8.81497,609177.14075493,0
+SFL.US,D,20080424,000000,8.79208,8.98255,8.62273,8.90031,841109.85853192,0
+SFL.US,D,20080425,000000,8.96012,8.97134,8.78022,8.89656,750414.42600591,0
+SFL.US,D,20080428,000000,8.88816,9.04144,8.83881,8.9891,1508086.4125477,0
+SFL.US,D,20080429,000000,9.019,9.02835,8.8003,8.95077,1411969.476375,0
+SFL.US,D,20080430,000000,8.94049,9.30406,8.90404,9.12555,1669369.4587657,0
+SFL.US,D,20080501,000000,9.1162,9.37602,9.1162,9.37228,1513201.9067128,0
+SFL.US,D,20080502,000000,9.36107,9.47603,9.19004,9.25639,979280.6291882,0
+SFL.US,D,20080505,000000,9.17415,9.20313,8.93676,9.13583,993566.77813043,0
+SFL.US,D,20080506,000000,9.10031,9.28723,9.05733,9.22556,673392.05349581,0
+SFL.US,D,20080507,000000,9.22556,9.24986,9.10591,9.14143,770546.85399399,0
+SFL.US,D,20080508,000000,9.14143,9.16854,8.90031,9.05078,966208.88850312,0
+SFL.US,D,20080509,000000,8.97601,9.05358,8.919,8.97601,827130.78903446,0
+SFL.US,D,20080512,000000,8.96386,9.26668,8.92834,9.16854,1052718.6249041,0
+SFL.US,D,20080513,000000,9.16854,9.29565,9.08069,9.26387,617836.35311184,0
+SFL.US,D,20080514,000000,9.26668,9.43958,9.25639,9.28163,817945.15477226,0
+SFL.US,D,20080515,000000,9.29845,9.43584,9.24331,9.41808,809361.90980412,0
+SFL.US,D,20080516,000000,9.35172,9.56851,9.35172,9.56478,1215308.0962164,0
+SFL.US,D,20080519,000000,9.54144,9.90136,9.51528,9.65639,1618244.4760847,0
+SFL.US,D,20080520,000000,9.73024,9.77603,9.66108,9.75918,1039913.3050613,0
+SFL.US,D,20080521,000000,9.7816,9.84894,9.62841,9.71065,1038649.678496,0
+SFL.US,D,20080522,000000,9.70406,9.82366,9.10966,9.21621,2778367.0791921,0
+SFL.US,D,20080523,000000,9.10966,9.47042,8.9891,9.00778,1840775.4270286,0
+SFL.US,D,20080527,000000,9.00124,9.23302,9.00124,9.10125,1145348.5509358,0
+SFL.US,D,20080528,000000,9.12835,9.22556,9.00966,9.07134,1139209.1019669,0
+SFL.US,D,20080529,000000,9.1162,9.27883,9.08069,9.18256,1451195.3980625,0
+SFL.US,D,20080530,000000,9.17415,9.32743,9.08629,9.23583,654786.46302576,0
+SFL.US,D,20080602,000000,9.24331,9.32369,9.10031,9.31715,975257.5674729,0
+SFL.US,D,20080603,000000,9.32743,9.36667,9.07134,9.20685,1046504.2785098,0
+SFL.US,D,20080604,000000,9.13583,9.41808,9.10966,9.39379,1051145.7789675,0
+SFL.US,D,20080605,000000,9.40406,9.43584,9.22556,9.40406,853612.37878281,0
+SFL.US,D,20080606,000000,9.37976,9.40033,9.00778,9.00778,1046734.3206026,0
+SFL.US,D,20080609,000000,9.00778,9.1863,8.9975,9.08069,1062217.7583903,0
+SFL.US,D,20080610,000000,9.02835,9.37976,8.9975,9.18349,1669191.8448709,0
+SFL.US,D,20080611,000000,9.17882,9.24986,8.78292,8.8516,1993633.5828355,0
+SFL.US,D,20080612,000000,8.90404,9.00405,8.65497,8.71796,1094525.2978834,0
+SFL.US,D,20080613,000000,8.54114,8.66675,8.42907,8.57245,1340355.7679529,0
+SFL.US,D,20080616,000000,8.55992,8.70965,8.55992,8.61375,844502.71190938,0
+SFL.US,D,20080617,000000,8.62273,9.02835,8.61375,8.91619,1357490.1589926,0
+SFL.US,D,20080618,000000,8.95171,9.02835,8.83329,8.93208,1119817.0885286,0
+SFL.US,D,20080619,000000,8.93676,9.05733,8.90031,8.96012,924357.27706852,0
+SFL.US,D,20080620,000000,8.96012,9.03956,8.68469,8.70965,1615498.9504566,0
+SFL.US,D,20080623,000000,8.72796,8.88816,8.48795,8.8516,1620311.6450298,0
+SFL.US,D,20080624,000000,8.80311,9.00966,8.66675,8.95732,1927418.9088324,0
+SFL.US,D,20080625,000000,8.91619,9.03862,8.77292,8.84526,1327891.766378,0
+SFL.US,D,20080626,000000,8.72796,8.97881,8.69002,8.84526,1197195.7587918,0
+SFL.US,D,20080627,000000,8.80488,8.91619,8.60927,8.71339,3889237.1352569,0
+SFL.US,D,20080630,000000,8.65497,9.08629,8.65497,8.88348,2014391.9393085,0
+SFL.US,D,20080701,000000,8.80675,8.90404,8.54563,8.79573,1514591.7889383,0
+SFL.US,D,20080702,000000,8.74909,8.9218,8.34523,8.50385,1916411.1272028,0
+SFL.US,D,20080703,000000,8.54563,8.63535,8.27506,8.38945,937781.03565368,0
+SFL.US,D,20080707,000000,8.36431,8.45628,8.0457,8.13234,1993025.8437252,0
+SFL.US,D,20080708,000000,8.07877,8.35132,8.02495,8.33224,1699454.6846463,0
+SFL.US,D,20080709,000000,8.31925,8.4616,8.27506,8.33402,1237349.3385928,0
+SFL.US,D,20080710,000000,8.34262,8.53666,8.29673,8.52142,1334342.5746444,0
+SFL.US,D,20080711,000000,8.44309,8.78292,8.44309,8.73535,2600740.3447555,0
+SFL.US,D,20080714,000000,8.71339,8.93208,8.71339,8.85807,1597206.8592107,0
+SFL.US,D,20080715,000000,8.8003,8.87731,8.57973,8.77012,1375033.275983,0
+SFL.US,D,20080716,000000,8.76189,8.77012,8.58329,8.75367,1194015.8280954,0
+SFL.US,D,20080717,000000,8.72796,8.8516,8.66675,8.82964,1223541.4632108,0
+SFL.US,D,20080718,000000,8.87731,8.94329,8.70236,8.76189,983377.51836584,0
+SFL.US,D,20080721,000000,8.8745,8.93676,8.78572,8.81497,1579676.5817789,0
+SFL.US,D,20080722,000000,8.75179,8.94329,8.71339,8.80488,1883065.7233843,0
+SFL.US,D,20080723,000000,8.83881,8.95171,8.82693,8.89376,1501195.8493971,0
+SFL.US,D,20080724,000000,8.95077,8.95171,8.72618,8.86815,1494342.734959,0
+SFL.US,D,20080725,000000,8.77834,8.92554,8.77657,8.90311,1301423.0161884,0
+SFL.US,D,20080728,000000,8.85807,8.94049,8.57618,8.61647,1347079.4168409,0
+SFL.US,D,20080729,000000,8.68731,8.89656,8.61647,8.8718,1426114.3901719,0
+SFL.US,D,20080730,000000,8.87731,8.9676,8.72618,8.92554,1269659.0180122,0
+SFL.US,D,20080731,000000,8.83975,9.02368,8.78936,8.95077,1094095.1726681,0
+SFL.US,D,20080801,000000,8.98255,8.98255,8.65236,8.68189,1121122.4436597,0
+SFL.US,D,20080804,000000,8.61375,8.61375,7.9884,8.00907,1950862.8729931,0
+SFL.US,D,20080805,000000,8.0771,8.15271,7.95935,8.03906,1207933.9096894,0
+SFL.US,D,20080806,000000,8.00579,8.20878,8.00243,8.07064,1047997.947168,0
+SFL.US,D,20080807,000000,8.04906,8.12046,7.62316,7.69204,1837428.5820698,0
+SFL.US,D,20080808,000000,7.67288,7.89587,7.5725,7.81821,886167.07978012,0
+SFL.US,D,20080811,000000,7.8384,8.01084,7.82878,7.96093,1017873.1326481,0
+SFL.US,D,20080812,000000,8.00243,8.00243,7.80036,7.92598,509128.08974084,0
+SFL.US,D,20080813,000000,7.93598,8.30104,7.8384,8.1944,938892.7274415,0
+SFL.US,D,20080814,000000,8.1629,8.40263,8.1544,8.31234,845802.7172243,0
+SFL.US,D,20080815,000000,8.37094,8.45628,8.19701,8.2958,1200524.4143759,0
+SFL.US,D,20080818,000000,8.34776,8.50907,8.27506,8.31925,2818607.3260141,0
+SFL.US,D,20080819,000000,8.17747,8.26207,8.07458,8.13234,1660580.780859,0
+SFL.US,D,20080820,000000,8.22243,8.28113,8.06149,8.19701,985721.80778559,0
+SFL.US,D,20080821,000000,8.59132,8.59132,8.18757,8.31673,993042.49615157,0
+SFL.US,D,20080822,000000,8.37346,8.4801,8.19859,8.26552,761271.34282112,0
+SFL.US,D,20080825,000000,8.2915,8.32356,8.1544,8.23702,862945.66796967,0
+SFL.US,D,20080826,000000,8.24309,8.42187,8.17747,8.31925,1055298.3062327,0
+SFL.US,D,20080827,000000,8.35132,8.56357,8.30449,8.48795,1928776.6921613,0
+SFL.US,D,20080828,000000,8.3859,8.6174,8.27252,8.56357,1544830.0195598,0
+SFL.US,D,20080829,000000,8.52142,8.60927,8.33402,8.37346,944445.83656449,0
+SFL.US,D,20080902,000000,8.37094,8.53039,8.27506,8.33224,1348253.1664957,0
+SFL.US,D,20080903,000000,8.30449,8.46777,8.13234,8.2029,1355268.9153433,0
+SFL.US,D,20080904,000000,8.12812,8.22243,7.80036,7.97167,2118833.1893496,0
+SFL.US,D,20080905,000000,7.90775,7.90775,7.38913,7.48914,2118549.6490956,0
+SFL.US,D,20080908,000000,7.54652,7.78587,7.44782,7.50708,1920913.5324416,0
+SFL.US,D,20080909,000000,7.53306,7.53306,6.69705,6.69911,3155491.666289,0
+SFL.US,D,20080910,000000,6.69911,6.97922,6.6206,6.8422,2847653.6176058,0
+SFL.US,D,20080911,000000,6.77929,6.84706,6.58976,6.71631,1576803.7305274,0
+SFL.US,D,20080912,000000,6.66537,6.86622,6.66537,6.85211,1539547.6111319,0
+SFL.US,D,20080915,000000,6.7892,6.7892,6.12573,6.20872,2269751.5018346,0
+SFL.US,D,20080916,000000,6.08255,6.39985,6.08255,6.39985,3771375.3365204,0
+SFL.US,D,20080917,000000,6.33171,6.44068,6.00404,6.00787,2530421.2918322,0
+SFL.US,D,20080918,000000,6.04815,6.5149,5.97057,6.50621,3421610.7789771,0
+SFL.US,D,20080919,000000,6.92033,7.97429,6.86267,7.30436,3901142.6160298,0
+SFL.US,D,20080922,000000,7.24343,7.44418,7.06146,7.09305,1072152.3669081,0
+SFL.US,D,20080923,000000,7.08707,7.27306,6.86622,6.97192,1362714.7894063,0
+SFL.US,D,20080924,000000,6.96697,7.12286,6.89734,6.98277,1248323.9513624,0
+SFL.US,D,20080925,000000,7.10809,7.14006,6.89098,7.05697,990991.3766547,0
+SFL.US,D,20080926,000000,6.92033,6.98277,6.62762,6.8451,1143687.9680149,0
+SFL.US,D,20080929,000000,6.75538,6.92033,5.60702,5.88329,3194431.9077961,0
+SFL.US,D,20080930,000000,5.90469,6.49087,5.90469,6.48872,1908947.063765,0
+SFL.US,D,20081001,000000,6.45826,6.51967,6.06105,6.17788,1084247.2311713,0
+SFL.US,D,20081002,000000,6.16516,6.30041,5.57664,5.59094,2279718.209249,0
+SFL.US,D,20081003,000000,5.77656,5.94328,5.35112,5.3943,2124322.1006791,0
+SFL.US,D,20081006,000000,5.20401,5.23018,4.41155,5.04073,3143777.7089329,0
+SFL.US,D,20081007,000000,5.04073,5.10055,4.32435,4.34259,2785394.5976351,0
+SFL.US,D,20081008,000000,4.20398,4.43566,3.91209,4.1407,3971551.5458638,0
+SFL.US,D,20081009,000000,4.15276,4.42342,3.66816,3.70424,3078467.1538525,0
+SFL.US,D,20081010,000000,3.46377,3.70116,2.94319,3.70116,3864528.4745678,0
+SFL.US,D,20081013,000000,4.07164,4.64577,3.92416,4.64577,3162696.7986271,0
+SFL.US,D,20081014,000000,5.07018,5.22177,4.77296,4.80578,3133271.7400545,0
+SFL.US,D,20081015,000000,4.58894,4.64932,4.21575,4.21575,1485467.3900314,0
+SFL.US,D,20081016,000000,4.24295,4.45969,4.0507,4.35127,3793078.4705186,0
+SFL.US,D,20081017,000000,4.19192,4.46277,4.1377,4.1377,3130725.2275858,0
+SFL.US,D,20081020,000000,4.37847,4.57138,4.1377,4.43277,2513789.7835071,0
+SFL.US,D,20081021,000000,4.37548,4.59754,4.27286,4.38408,2315717.1218584,0
+SFL.US,D,20081022,000000,4.27286,4.39043,3.86995,4.01677,2069591.3419395,0
+SFL.US,D,20081023,000000,4.04145,4.21276,3.73144,3.87275,2223213.4514869,0
+SFL.US,D,20081024,000000,3.64134,3.7104,3.47563,3.50564,3573843.006299,0
+SFL.US,D,20081027,000000,3.35245,3.52376,3.27703,3.2861,2151701.389571,0
+SFL.US,D,20081028,000000,3.51779,3.59601,3.00917,3.37339,3171995.8489908,0
+SFL.US,D,20081029,000000,3.43665,3.78564,3.34937,3.56899,2054697.4538871,0
+SFL.US,D,20081030,000000,3.76135,3.87873,3.61723,3.84874,1461163.17544,0
+SFL.US,D,20081031,000000,3.84874,4.1407,3.76135,4.10762,2481747.5948931,0
+SFL.US,D,20081103,000000,4.21276,4.44764,4.18594,4.27286,1691988.4812821,0
+SFL.US,D,20081104,000000,4.44492,4.7424,4.39613,4.7424,2015736.8830788,0
+SFL.US,D,20081105,000000,4.74549,4.74549,4.4894,4.56791,2763073.0248945,0
+SFL.US,D,20081106,000000,4.43006,4.61633,4.11295,4.12556,1905871.9894646,0
+SFL.US,D,20081107,000000,4.15538,4.4894,4.03565,4.1323,2510298.4935131,0
+SFL.US,D,20081110,000000,4.22173,4.36304,4.0478,4.16472,1072088.1691148,0
+SFL.US,D,20081111,000000,3.98116,4.18286,3.98116,4.0478,1570514.4867075,0
+SFL.US,D,20081112,000000,3.93892,4.03266,3.61994,3.63498,3085764.3030276,0
+SFL.US,D,20081113,000000,3.599,4.07435,3.3461,4.07435,2578535.3980061,0
+SFL.US,D,20081114,000000,3.94509,4.06538,3.71938,3.79163,1470549.962788,0
+SFL.US,D,20081117,000000,3.75246,3.96303,3.70424,3.78256,1036182.3433056,0
+SFL.US,D,20081118,000000,3.77938,3.94238,3.55368,3.60797,1855360.0957098,0
+SFL.US,D,20081119,000000,3.60797,3.60797,3.35245,3.35245,1817613.9331586,0
+SFL.US,D,20081120,000000,3.31002,3.31311,2.78355,2.81973,2726356.166963,0
+SFL.US,D,20081121,000000,2.82271,3.06655,2.46457,2.71149,3713067.6907291,0
+SFL.US,D,20081124,000000,2.78355,3.07244,2.72925,2.99421,2733681.1351819,0
+SFL.US,D,20081125,000000,3.09955,3.39442,2.80459,2.94608,1887365.9055742,0
+SFL.US,D,20081126,000000,2.87982,3.21375,2.80459,3.18983,1794820.5066371,0
+SFL.US,D,20081128,000000,3.31002,3.61433,3.24693,3.57806,2190201.8761938,0
+SFL.US,D,20081201,000000,3.60797,3.61096,3.18983,3.22292,3561720.322992,0
+SFL.US,D,20081202,000000,3.29805,3.40049,3.02113,3.12955,3895002.097098,0
+SFL.US,D,20081203,000000,3.06329,3.25001,3.01814,3.20796,1943758.3171979,0
+SFL.US,D,20081204,000000,3.15366,3.55685,3.15366,3.39442,2225986.7961588,0
+SFL.US,D,20081205,000000,3.35245,3.4575,2.78645,2.97608,7507450.4464156,0
+SFL.US,D,20081208,000000,3.15964,3.39442,3.15964,3.31002,3727265.0327239,0
+SFL.US,D,20081209,000000,3.28292,3.6019,3.27403,3.40357,2748028.2720277,0
+SFL.US,D,20081210,000000,3.56292,3.8248,3.52984,3.67723,3539141.959078,0
+SFL.US,D,20081211,000000,3.97219,3.97219,3.40357,3.4575,2685065.2162568,0
+SFL.US,D,20081212,000000,3.38834,3.57806,3.31311,3.50283,2505945.8831254,0
+SFL.US,D,20081215,000000,3.58686,3.65929,3.46049,3.52984,1853164.5311779,0
+SFL.US,D,20081216,000000,3.71667,3.71667,3.46965,3.5718,3387231.790686,0
+SFL.US,D,20081217,000000,3.5718,3.91209,3.52695,3.79751,3588124.8753883,0
+SFL.US,D,20081218,000000,3.80976,3.8878,3.69518,3.75564,3810461.0930258,0
+SFL.US,D,20081219,000000,3.62909,3.7104,3.39442,3.49367,3121166.1761591,0
+SFL.US,D,20081222,000000,3.52376,3.52376,2.94889,3.03617,4430128.1532108,0
+SFL.US,D,20081223,000000,3.23199,3.23199,2.95187,3.05412,2922419.4376805,0
+SFL.US,D,20081224,000000,3.03617,3.10562,2.98197,3.03926,671783.89877292,0
+SFL.US,D,20081226,000000,3.12655,3.12655,3.00917,3.07244,929197.79068554,0
+SFL.US,D,20081229,000000,3.07244,3.1145,2.90383,2.97309,1699335.9187287,0
+SFL.US,D,20081230,000000,2.93683,3.06946,2.93683,3.06329,1667459.5744142,0
+SFL.US,D,20081231,000000,3.06329,3.3703,3.06329,3.32497,1925755.1160219,0
+SFL.US,D,20090102,000000,3.32497,3.65302,3.32497,3.61994,1836248.4126357,0
+SFL.US,D,20090105,000000,3.62909,3.85788,3.57806,3.75854,1818286.9400254,0
+SFL.US,D,20090106,000000,3.80658,3.97219,3.78564,3.96303,1943640.6212435,0
+SFL.US,D,20090107,000000,3.91209,3.91527,3.73443,3.80378,1917642.6548715,0
+SFL.US,D,20090108,000000,3.77658,4.0623,3.69816,4.0536,2910414.4503279,0
+SFL.US,D,20090109,000000,4.13435,4.13435,3.91209,3.98116,2392778.0130445,0
+SFL.US,D,20090112,000000,3.97817,3.97817,3.52984,3.58686,2090793.7331498,0
+SFL.US,D,20090113,000000,3.58106,3.83676,3.52376,3.77368,2089664.9219503,0
+SFL.US,D,20090114,000000,3.70116,3.75564,3.50564,3.61994,2528611.9840236,0
+SFL.US,D,20090115,000000,3.63807,3.87583,3.31002,3.84256,3323739.10312,0
+SFL.US,D,20090116,000000,3.8878,3.89695,3.68021,3.77938,2089000.4747895,0
+SFL.US,D,20090120,000000,3.72863,3.74629,3.3403,3.38834,2679637.2928308,0
+SFL.US,D,20090121,000000,3.44853,3.88191,3.42751,3.88191,3176377.3483856,0
+SFL.US,D,20090122,000000,3.74349,3.74349,3.51451,3.55087,2117661.5796213,0
+SFL.US,D,20090123,000000,3.52984,3.55087,3.40647,3.48469,1959759.6171852,0
+SFL.US,D,20090126,000000,3.75854,3.75854,3.46049,3.51451,1730162.6291222,0
+SFL.US,D,20090127,000000,3.56292,3.58106,3.44554,3.51451,987704.44963624,0
+SFL.US,D,20090128,000000,3.67723,3.71667,3.50882,3.66246,1388904.279195,0
+SFL.US,D,20090129,000000,3.6019,3.61096,3.49069,3.51451,1104449.2067688,0
+SFL.US,D,20090130,000000,3.54479,3.54479,3.35245,3.41844,1665635.2871205,0
+SFL.US,D,20090202,000000,3.41227,3.41227,3.23787,3.40049,1862797.4100671,0
+SFL.US,D,20090203,000000,3.42151,3.53592,3.3975,3.48161,1471742.9717807,0
+SFL.US,D,20090204,000000,3.47563,3.5661,3.28908,3.29179,2376529.5515528,0
+SFL.US,D,20090205,000000,3.29507,3.33123,3.19889,3.30423,2483146.0368245,0
+SFL.US,D,20090206,000000,3.32787,3.52078,3.32787,3.46666,1680530.2451361,0
+SFL.US,D,20090209,000000,3.46666,3.59283,3.42151,3.5418,1039727.1314607,0
+SFL.US,D,20090210,000000,3.50564,3.58396,3.38545,3.42433,1821778.2300193,0
+SFL.US,D,20090211,000000,3.42433,3.49367,3.3403,3.44265,1701313.2107632,0
+SFL.US,D,20090212,000000,3.39162,3.43068,3.29507,3.41844,1018269.0190403,0
+SFL.US,D,20090213,000000,3.37638,3.47264,3.3703,3.43068,1383934.300028,0
+SFL.US,D,20090217,000000,3.27105,3.32497,3.06029,3.09955,3125056.5624348,0
+SFL.US,D,20090218,000000,3.12655,3.12655,2.86178,2.94889,2960112.1020705,0
+SFL.US,D,20090219,000000,3.00917,3.06655,2.91,2.95804,1420190.0038109,0
+SFL.US,D,20090220,000000,2.89476,2.89814,2.63309,2.75047,2580813.349706,0
+SFL.US,D,20090223,000000,2.84674,2.8529,2.57905,2.58794,1558779.1300871,0
+SFL.US,D,20090224,000000,2.62991,2.71739,2.48252,2.67504,2092570.9420618,0
+SFL.US,D,20090225,000000,2.67504,2.72046,2.48252,2.66037,1444938.2531393,0
+SFL.US,D,20090226,000000,2.61514,2.71149,2.47055,2.5157,2888973.457319,0
+SFL.US,D,20090227,000000,2.56991,2.69626,2.47654,2.567,2488940.9576357,0
+SFL.US,D,20090302,000000,2.53373,2.5457,1.83857,1.8839,7062347.8859253,0
+SFL.US,D,20090303,000000,1.92595,1.92595,1.47762,1.63417,9477416.4427769,0
+SFL.US,D,20090304,000000,1.68211,1.91979,1.67314,1.87763,4789492.4207832,0
+SFL.US,D,20090305,000000,1.85679,1.86605,1.51081,1.57987,4114173.3635243,0
+SFL.US,D,20090306,000000,1.58267,1.6008,1.39622,1.44444,4064232.8301302,0
+SFL.US,D,20090309,000000,1.38724,1.42939,1.20658,1.21854,6216030.5163912,0
+SFL.US,D,20090310,000000,1.27593,1.46239,1.27593,1.43229,4026450.2888294,0
+SFL.US,D,20090311,000000,1.46865,1.52874,1.37818,1.45024,2970218.9746671,0
+SFL.US,D,20090312,000000,1.42631,1.50753,1.3722,1.50753,1785796.4368214,0
+SFL.US,D,20090313,000000,1.56799,1.56799,1.47136,1.49846,1972301.7260753,0
+SFL.US,D,20090316,000000,1.51977,1.82343,1.51081,1.69109,3625231.1999327,0
+SFL.US,D,20090317,000000,1.68492,1.96203,1.67006,1.95577,3926873.0915963,0
+SFL.US,D,20090318,000000,1.95577,2.10353,1.88072,2.04623,3108472.1324914,0
+SFL.US,D,20090319,000000,2.07643,2.20559,2.07344,2.12764,1730792.8374601,0
+SFL.US,D,20090320,000000,2.14848,2.15166,1.85679,1.88072,2883438.5375709,0
+SFL.US,D,20090323,000000,1.94409,2.11269,1.94409,2.11269,2716662.3001703,0
+SFL.US,D,20090324,000000,2.07035,2.0854,1.98905,1.99829,1461035.8498167,0
+SFL.US,D,20090325,000000,2.01885,2.11269,1.91979,2.01885,1951924.2765094,0
+SFL.US,D,20090326,000000,2.01614,2.1154,2.01614,2.10634,1502506.5543441,0
+SFL.US,D,20090327,000000,2.06438,2.07923,1.99829,2.03699,1883007.9453703,0
+SFL.US,D,20090330,000000,1.98905,1.98905,1.85081,1.95577,2192952.7516379,0
+SFL.US,D,20090331,000000,1.971,2.01334,1.91389,1.974,1896246.6003181,0
+SFL.US,D,20090401,000000,1.93801,2.03699,1.8868,2.03128,1572355.8934128,0
+SFL.US,D,20090402,000000,2.13942,2.20559,2.09736,2.16951,1971499.2536587,0
+SFL.US,D,20090403,000000,2.16662,2.21166,2.1154,2.21166,1027063.0467633,0
+SFL.US,D,20090406,000000,2.19082,2.24793,2.14848,2.1968,1301309.6000868,0
+SFL.US,D,20090407,000000,2.15765,2.17288,2.10933,2.12418,1746230.2668293,0
+SFL.US,D,20090408,000000,2.11839,2.19391,2.07643,2.19391,1287912.5905822,0
+SFL.US,D,20090409,000000,2.25999,2.35924,2.23269,2.34718,1840696.2497502,0
+SFL.US,D,20090413,000000,2.35924,2.48252,2.28728,2.44335,1586102.7808912,0
+SFL.US,D,20090414,000000,2.40747,2.51887,2.34718,2.41036,1904821.2855804,0
+SFL.US,D,20090415,000000,2.44335,2.52177,2.36224,2.50962,1570854.7350122,0
+SFL.US,D,20090416,000000,2.5457,2.597,2.47354,2.57905,1615980.4339067,0
+SFL.US,D,20090417,000000,2.58794,2.72654,2.52177,2.69626,1949284.6772403,0
+SFL.US,D,20090420,000000,2.63888,2.64804,2.33213,2.34718,2284545.8833073,0
+SFL.US,D,20090421,000000,2.32307,2.56991,2.2569,2.5157,2180855.7474483,0
+SFL.US,D,20090422,000000,2.47934,2.57905,2.47055,2.48561,1243798.0069328,0
+SFL.US,D,20090423,000000,2.50065,2.52485,2.45232,2.47654,1081456.7670879,0
+SFL.US,D,20090424,000000,2.53055,2.64504,2.49158,2.59411,1341623.6743712,0
+SFL.US,D,20090427,000000,2.59083,2.63309,2.4556,2.47354,1172754.588908,0
+SFL.US,D,20090428,000000,2.38326,2.56991,2.35924,2.49747,1278323.5801852,0
+SFL.US,D,20090429,000000,2.52775,2.62084,2.49747,2.56392,1994324.779077,0
+SFL.US,D,20090430,000000,2.597,2.70524,2.597,2.597,1515120.3507701,0
+SFL.US,D,20090501,000000,2.61514,2.9186,2.61187,2.78944,1793445.6038965,0
+SFL.US,D,20090504,000000,2.87664,3.03029,2.87384,3.03029,2826991.5578228,0
+SFL.US,D,20090505,000000,3.01814,3.29179,3.01515,3.25898,3557553.8862049,0
+SFL.US,D,20090506,000000,3.40049,3.6262,3.31002,3.61096,3432596.091379,0
+SFL.US,D,20090507,000000,3.61096,3.74349,3.34338,3.39162,4667263.0321739,0
+SFL.US,D,20090508,000000,3.52984,3.62909,3.46666,3.5389,2684360.1104933,0
+SFL.US,D,20090511,000000,3.46666,3.49367,3.32497,3.38545,1795507.4230257,0
+SFL.US,D,20090512,000000,3.41844,3.4575,3.31908,3.39162,1219670.3362731,0
+SFL.US,D,20090513,000000,3.33123,3.33123,3.01226,3.0274,4179076.2626171,0
+SFL.US,D,20090514,000000,2.99131,3.0845,2.83168,2.8829,4163934.1430971,0
+SFL.US,D,20090515,000000,2.89476,3.13871,2.89476,3.00028,2317054.5758861,0
+SFL.US,D,20090518,000000,3.07552,3.29179,3.02113,3.26805,2520869.7301481,0
+SFL.US,D,20090519,000000,3.27403,3.60498,3.27403,3.52376,3325992.445666,0
+SFL.US,D,20090520,000000,3.599,3.7405,3.53592,3.58106,5796191.9275024,0
+SFL.US,D,20090521,000000,3.53293,3.64134,3.4876,3.599,3959249.1087355,0
+SFL.US,D,20090522,000000,3.599,3.61096,3.45152,3.46377,3702279.2515601,0
+SFL.US,D,20090526,000000,3.43975,3.57806,3.34338,3.5418,3336987.3877368,0
+SFL.US,D,20090527,000000,3.52376,3.68321,3.50882,3.599,3393408.6883676,0
+SFL.US,D,20090528,000000,3.58686,3.63498,3.40049,3.58396,4289984.3703728,0
+SFL.US,D,20090529,000000,3.58396,3.74957,3.49367,3.72564,3593314.1970158,0
+SFL.US,D,20090601,000000,3.8248,3.92714,3.76135,3.81873,2485320.2020919,0
+SFL.US,D,20090602,000000,3.80378,3.99902,3.76135,3.78872,2237150.7924187,0
+SFL.US,D,20090603,000000,3.74957,3.75246,3.58396,3.66517,1781188.1052236,0
+SFL.US,D,20090604,000000,3.70751,3.70751,3.61723,3.6862,1661439.9613264,0
+SFL.US,D,20090605,000000,3.77658,3.77658,3.58396,3.63498,2020314.1857431,0
+SFL.US,D,20090608,000000,3.63498,3.65929,3.53592,3.599,1043772.6624036,0
+SFL.US,D,20090609,000000,3.66246,3.71349,3.59283,3.65611,863252.74741443,0
+SFL.US,D,20090610,000000,3.71667,3.90901,3.67116,3.81564,2387019.4709828,0
+SFL.US,D,20090611,000000,3.78564,4.01164,3.78564,3.92106,2087816.0255025,0
+SFL.US,D,20090612,000000,3.87873,3.94771,3.81275,3.87275,1292141.0852362,0
+SFL.US,D,20090615,000000,3.8248,3.8248,3.58686,3.63807,1481921.5319131,0
+SFL.US,D,20090616,000000,3.65929,3.73443,3.43975,3.46049,1940790.2392197,0
+SFL.US,D,20090617,000000,3.46965,3.48161,3.22001,3.40049,1598942.339557,0
+SFL.US,D,20090618,000000,3.38245,3.46049,3.27403,3.43665,944414.80763104,0
+SFL.US,D,20090619,000000,3.4876,3.5661,3.38545,3.3975,1564090.4275217,0
+SFL.US,D,20090622,000000,3.37638,3.40049,3.00319,3.05123,2518751.2029682,0
+SFL.US,D,20090623,000000,3.06655,3.15964,2.98823,3.08759,1308233.3320973,0
+SFL.US,D,20090624,000000,3.13254,3.29805,3.0845,3.10861,1268612.593981,0
+SFL.US,D,20090625,000000,3.09955,3.33413,3.0845,3.32787,1453558.9468202,0
+SFL.US,D,20090626,000000,3.31619,3.40049,3.24096,3.38545,3496159.3965176,0
+SFL.US,D,20090629,000000,3.3975,3.40049,3.25301,3.36433,1178338.7269644,0
+SFL.US,D,20090630,000000,3.33713,3.42751,3.27105,3.31908,1072123.477901,0
+SFL.US,D,20090701,000000,3.3703,3.49657,3.3703,3.4546,1072396.3185227,0
+SFL.US,D,20090702,000000,3.3703,3.3703,3.23787,3.23787,812970.89575245,0
+SFL.US,D,20090706,000000,3.21375,3.21375,3.06029,3.14749,1305748.8774956,0
+SFL.US,D,20090707,000000,3.11758,3.24096,2.96394,2.97936,3128933.0391887,0
+SFL.US,D,20090708,000000,2.99421,3.05412,2.82552,2.9401,2355772.265043,0
+SFL.US,D,20090709,000000,2.96394,3.0274,2.88898,2.90383,2231618.012597,0
+SFL.US,D,20090710,000000,2.92505,2.97936,2.8588,2.88898,1521653.5462047,0
+SFL.US,D,20090713,000000,2.90684,2.97936,2.79841,2.95525,1900378.798282,0
+SFL.US,D,20090714,000000,2.94319,3.07552,2.94319,3.04832,2349259.3989097,0
+SFL.US,D,20090715,000000,3.06946,3.29507,3.06946,3.27703,1698386.8613506,0
+SFL.US,D,20090716,000000,3.26198,3.4876,3.23516,3.4575,2017826.5212516,0
+SFL.US,D,20090717,000000,3.44554,3.46377,3.36433,3.3703,1110405.6920266,0
+SFL.US,D,20090720,000000,3.3975,3.53592,3.3975,3.51151,1129245.6044423,0
+SFL.US,D,20090721,000000,3.54479,3.57806,3.31311,3.40946,1731832.8417121,0
+SFL.US,D,20090722,000000,3.39162,3.53592,3.3461,3.49657,1610984.7756224,0
+SFL.US,D,20090723,000000,3.47563,3.68911,3.47563,3.64723,2150623.9366063,0
+SFL.US,D,20090724,000000,3.61994,3.64723,3.49367,3.64134,1496439.8628745,0
+SFL.US,D,20090727,000000,3.65611,3.75564,3.61994,3.75564,1046374.8129599,0
+SFL.US,D,20090728,000000,3.73144,3.7405,3.58984,3.68321,1900489.004494,0
+SFL.US,D,20090729,000000,3.64134,3.68021,3.50564,3.5418,1304943.1951892,0
+SFL.US,D,20090730,000000,3.56899,3.68021,3.54479,3.64723,1129586.9227101,0
+SFL.US,D,20090731,000000,3.64134,3.77938,3.61433,3.7104,1317512.0531599,0
+SFL.US,D,20090803,000000,3.81275,3.89695,3.78564,3.84874,1570015.8838461,0
+SFL.US,D,20090804,000000,3.84874,3.89695,3.80378,3.85462,1134621.0996704,0
+SFL.US,D,20090805,000000,3.85788,3.90901,3.75854,3.77658,999842.11242837,0
+SFL.US,D,20090806,000000,3.80976,3.83676,3.64134,3.65031,912679.69846191,0
+SFL.US,D,20090807,000000,3.7104,3.78564,3.63498,3.72247,851915.41711246,0
+SFL.US,D,20090810,000000,3.72247,3.81873,3.66517,3.79471,1039438.2413907,0
+SFL.US,D,20090811,000000,3.77658,3.77658,3.63498,3.65611,1095461.5157027,0
+SFL.US,D,20090812,000000,3.6862,3.8007,3.65929,3.75564,803292.00844483,0
+SFL.US,D,20090813,000000,3.80378,3.83676,3.7104,3.81564,876218.56174051,0
+SFL.US,D,20090814,000000,3.80658,3.80658,3.70424,3.76761,1024874.9719739,0
+SFL.US,D,20090817,000000,3.64405,3.69219,3.53592,3.61723,1016870.577109,0
+SFL.US,D,20090818,000000,3.63217,3.7405,3.62909,3.69518,1967010.7579418,0
+SFL.US,D,20090819,000000,3.64405,3.68021,3.61723,3.65611,5246513.3016051,0
+SFL.US,D,20090820,000000,3.72564,3.90612,3.68911,3.81564,2984270.8016637,0
+SFL.US,D,20090821,000000,3.87583,3.98715,3.86686,3.91209,1994153.5849614,0
+SFL.US,D,20090824,000000,4.00808,4.12556,3.98715,4.07706,4013076.8185158,0
+SFL.US,D,20090825,000000,4.095,4.17127,4.0536,4.07435,3019866.3381383,0
+SFL.US,D,20090826,000000,4.0536,4.09285,3.98116,4.03809,1889377.4364318,0
+SFL.US,D,20090827,000000,3.95406,4.00238,3.80976,3.96303,1471787.9102361,0
+SFL.US,D,20090828,000000,4.01164,4.04145,3.81275,3.84256,1461469.1849216,0
+SFL.US,D,20090831,000000,3.80378,3.81873,3.67116,3.80976,1997409.4830464,0
+SFL.US,D,20090901,000000,3.7705,3.87583,3.67414,3.6862,2375206.007047,0
+SFL.US,D,20090902,000000,3.65031,3.68021,3.54787,3.56899,2010943.4478435,0
+SFL.US,D,20090903,000000,3.6019,3.65031,3.56899,3.61723,1113394.0993061,0
+SFL.US,D,20090904,000000,3.61994,3.7405,3.59601,3.72863,939463.01783891,0
+SFL.US,D,20090908,000000,3.77938,3.77938,3.59283,3.61433,1826022.7741216,0
+SFL.US,D,20090909,000000,3.60498,3.68321,3.58396,3.61994,1587208.0528997,0
+SFL.US,D,20090910,000000,3.6262,3.67116,3.58686,3.63807,1866636.4381082,0
+SFL.US,D,20090911,000000,3.64134,3.7104,3.599,3.61994,999249.35280329,0
+SFL.US,D,20090914,000000,3.59283,3.65031,3.58396,3.64134,1030470.8796258,0
+SFL.US,D,20090915,000000,3.63498,3.70751,3.6233,3.68321,997191.81352709,0
+SFL.US,D,20090916,000000,3.71349,3.81873,3.71349,3.79471,1306415.4645829,0
+SFL.US,D,20090917,000000,3.78564,3.79471,3.70116,3.74349,849167.75155798,0
+SFL.US,D,20090918,000000,3.76481,3.76761,3.6262,3.68321,1270661.5735514,0
+SFL.US,D,20090921,000000,3.63807,3.64405,3.58106,3.63807,1035660.2012533,0
+SFL.US,D,20090922,000000,3.65031,3.70116,3.61096,3.65031,934277.97606435,0
+SFL.US,D,20090923,000000,3.64134,3.76135,3.6262,3.67116,1398816.4184851,0
+SFL.US,D,20090924,000000,3.68021,3.6862,3.53592,3.58106,1395533.7713195,0
+SFL.US,D,20090925,000000,3.56899,3.67414,3.55368,3.64723,1086693.1670972,0
+SFL.US,D,20090928,000000,3.64405,3.71667,3.61433,3.69816,981312.48934708,0
+SFL.US,D,20090929,000000,3.69518,3.77938,3.69518,3.7405,801903.19618248,0
+SFL.US,D,20090930,000000,3.76135,3.77658,3.63498,3.69816,1101625.5738256,0
+SFL.US,D,20091001,000000,3.68911,3.70751,3.56292,3.56292,1600162.0976303,0
+SFL.US,D,20091002,000000,3.51451,3.57489,3.40049,3.53592,2120770.8927449,0
+SFL.US,D,20091005,000000,3.58686,3.58984,3.48469,3.52695,1390876.2214134,0
+SFL.US,D,20091006,000000,3.5661,3.65929,3.53592,3.60498,1550803.624229,0
+SFL.US,D,20091007,000000,3.60797,3.61096,3.55985,3.58106,1042357.1010607,0
+SFL.US,D,20091008,000000,3.60797,3.75854,3.60797,3.73443,2565353.4511092,0
+SFL.US,D,20091009,000000,3.71938,3.74629,3.67723,3.72863,743851.2716012,0
+SFL.US,D,20091012,000000,3.75854,3.79163,3.73443,3.76135,636676.26552755,0
+SFL.US,D,20091013,000000,3.75854,3.86079,3.67723,3.8248,1185742.8724618,0
+SFL.US,D,20091014,000000,3.90014,3.90303,3.83986,3.90014,1115371.3913405,0
+SFL.US,D,20091015,000000,3.83676,3.91527,3.8248,3.91527,665756.79594251,0
+SFL.US,D,20091016,000000,3.87583,3.91527,3.82153,3.89088,1208006.6671884,0
+SFL.US,D,20091019,000000,3.90303,3.94238,3.82153,3.93892,1393576.8085862,0
+SFL.US,D,20091020,000000,3.93321,3.96584,3.85462,3.92714,1076694.3607861,0
+SFL.US,D,20091021,000000,3.90901,3.95695,3.79163,3.79751,1502774.0451496,0
+SFL.US,D,20091022,000000,3.78256,3.92714,3.70116,3.92416,1867749.1998592,0
+SFL.US,D,20091023,000000,3.93321,3.93892,3.71667,3.74629,1340910.008902,0
+SFL.US,D,20091026,000000,3.77658,3.83676,3.6262,3.66816,1603368.7774071,0
+SFL.US,D,20091027,000000,3.68021,3.74957,3.61723,3.63807,1843969.2672468,0
+SFL.US,D,20091028,000000,3.63498,3.67116,3.48161,3.49657,2066074.3728283,0
+SFL.US,D,20091029,000000,3.57489,3.65929,3.51151,3.58396,2228552.5679655,0
+SFL.US,D,20091030,000000,3.57806,3.58106,3.40946,3.42151,2368184.9083832,0
+SFL.US,D,20091102,000000,3.44853,3.47872,3.32226,3.42151,1489938.7663367,0
+SFL.US,D,20091103,000000,3.3975,3.4575,3.32497,3.35526,2382616.5723236,0
+SFL.US,D,20091104,000000,3.39162,3.41526,3.31002,3.31002,1792754.407655,0
+SFL.US,D,20091105,000000,3.36741,3.43665,3.33123,3.39442,1472673.839784,0
+SFL.US,D,20091106,000000,3.39442,3.44554,3.34937,3.39162,1861939.2995628,0
+SFL.US,D,20091109,000000,3.43068,3.52695,3.42151,3.46666,2200040.1880215,0
+SFL.US,D,20091110,000000,3.45152,3.50283,3.41844,3.46965,1520908.851802,0
+SFL.US,D,20091111,000000,3.51151,3.5718,3.46666,3.53293,1364984.1814005,0
+SFL.US,D,20091112,000000,3.54787,3.67116,3.53293,3.56292,2226143.0107892,0
+SFL.US,D,20091113,000000,3.59601,3.65031,3.54479,3.58686,1427452.9141628,0
+SFL.US,D,20091116,000000,3.67116,3.77658,3.63217,3.73144,2112197.2774458,0
+SFL.US,D,20091117,000000,3.75246,3.82153,3.70116,3.77658,1890079.3323056,0
+SFL.US,D,20091118,000000,3.7705,3.85462,3.74957,3.82153,1602159.7189661,0
+SFL.US,D,20091119,000000,3.75564,3.79751,3.70751,3.78256,1477682.3376269,0
+SFL.US,D,20091120,000000,3.74957,3.80976,3.71938,3.77368,980952.98170443,0
+SFL.US,D,20091123,000000,3.82789,3.85163,3.77658,3.80658,1464076.685294,0
+SFL.US,D,20091124,000000,3.80658,3.8849,3.77938,3.88191,1385631.2616984,0
+SFL.US,D,20091125,000000,3.90014,4.02331,3.83676,4.02042,3068525.0555922,0
+SFL.US,D,20091127,000000,3.87275,3.90612,3.77658,3.84583,1434441.91393,0
+SFL.US,D,20091130,000000,3.8849,3.93892,3.80658,3.92416,1771355.1432119,0
+SFL.US,D,20091201,000000,3.97219,4.095,3.97219,4.09005,2710323.8380422,0
+SFL.US,D,20091202,000000,4.10164,4.23369,4.10164,4.12266,2553726.160774,0
+SFL.US,D,20091203,000000,4.12911,4.31801,4.11621,4.27585,2954216.6047165,0
+SFL.US,D,20091204,000000,4.34259,4.42072,4.10762,4.1979,3308210.7268769,0
+SFL.US,D,20091207,000000,4.18594,4.22173,4.1377,4.16809,1558951.3941657,0
+SFL.US,D,20091208,000000,4.1377,4.1893,4.03565,4.10762,1280204.5755298,0
+SFL.US,D,20091209,000000,4.16809,4.16809,3.96033,4.06538,1493769.2346721,0
+SFL.US,D,20091210,000000,4.0835,4.11135,4.00238,4.04425,957235.10695891,0
+SFL.US,D,20091211,000000,4.05967,4.28511,4.05621,4.24613,1902004.0724165,0
+SFL.US,D,20091214,000000,4.29126,4.29772,4.16472,4.20678,1488803.5353581,0
+SFL.US,D,20091215,000000,4.20398,4.22491,4.06538,4.0835,2152837.6905129,0
+SFL.US,D,20091216,000000,4.11976,4.1979,4.03266,4.09285,2271935.296771,0
+SFL.US,D,20091217,000000,4.07164,4.10453,3.98715,4.04145,1357526.5377421,0
+SFL.US,D,20091218,000000,4.11135,4.24295,4.11135,4.17127,3169293.1218917,0
+SFL.US,D,20091221,000000,4.18286,4.22173,4.08061,4.11295,1413413.9267249,0
+SFL.US,D,20091222,000000,4.11295,4.21276,4.11135,4.16183,1409931.1964368,0
+SFL.US,D,20091223,000000,4.15276,4.29126,4.15276,4.25454,1399554.6931083,0
+SFL.US,D,20091224,000000,4.27286,4.33632,4.26426,4.30921,459978.2591679,0
+SFL.US,D,20091228,000000,4.33632,4.34576,4.22491,4.24613,1000830.7584456,0
+SFL.US,D,20091229,000000,4.27585,4.27585,4.17986,4.20398,712931.47440736,0
+SFL.US,D,20091230,000000,4.18286,4.22173,4.10164,4.16183,1428384.8521293,0
+SFL.US,D,20091231,000000,4.18594,4.21921,4.09285,4.10164,945015.05699867,0
+SFL.US,D,20100104,000000,4.15892,4.25782,4.14668,4.24922,1014356.1635369,0
+SFL.US,D,20100105,000000,4.25183,4.29772,4.19192,4.23369,1048776.8803937,0
+SFL.US,D,20100106,000000,4.24295,4.28249,4.21575,4.23369,1002038.7469235,0
+SFL.US,D,20100107,000000,4.23977,4.25454,4.12266,4.24295,924902.95831182,0
+SFL.US,D,20100108,000000,4.24295,4.51361,4.24295,4.50175,2545192.1341141,0
+SFL.US,D,20100111,000000,4.53202,4.70409,4.53202,4.65801,2192940.9820425,0
+SFL.US,D,20100112,000000,4.62231,4.63446,4.51689,4.54988,1339850.745312,0
+SFL.US,D,20100113,000000,4.56231,4.73951,4.49287,4.70007,1794428.9000977,0
+SFL.US,D,20100114,000000,4.68586,4.76942,4.68586,4.7512,1028145.8495441,0
+SFL.US,D,20100115,000000,4.72455,4.814,4.57745,4.62231,1771914.7339772,0
+SFL.US,D,20100119,000000,4.64577,4.70007,4.59754,4.63726,1344541.464078,0
+SFL.US,D,20100120,000000,4.61856,4.7096,4.61044,4.67605,1717108.0078487,0
+SFL.US,D,20100121,000000,4.67297,4.77643,4.54698,4.57138,1729972.1756687,0
+SFL.US,D,20100122,000000,4.57745,4.57745,4.39043,4.41155,1615349.1556056,0
+SFL.US,D,20100125,000000,4.45651,4.64577,4.42072,4.5925,1656313.767529,0
+SFL.US,D,20100126,000000,4.5352,4.64932,4.49287,4.54072,992208.99480151,0
+SFL.US,D,20100127,000000,4.51932,4.66408,4.50417,4.61856,1116674.6065452,0
+SFL.US,D,20100128,000000,4.64016,4.64016,4.43884,4.45969,1113807.1051098,0
+SFL.US,D,20100129,000000,4.52913,4.54072,4.3394,4.35435,1154808.0957828,0
+SFL.US,D,20100201,000000,4.42342,4.48661,4.38744,4.48361,1152536.5638622,0
+SFL.US,D,20100202,000000,4.50417,4.51932,4.43277,4.49287,860026.80829963,0
+SFL.US,D,20100203,000000,4.48043,4.51689,4.39351,4.50754,1028636.962663,0
+SFL.US,D,20100204,000000,4.47155,4.47155,4.27585,4.34576,2561285.4509385,0
+SFL.US,D,20100205,000000,4.32977,4.37258,4.0623,4.2309,2145428.1951994,0
+SFL.US,D,20100208,000000,4.26426,4.26426,4.13435,4.15538,1164931.0178277,0
+SFL.US,D,20100209,000000,4.22762,4.32435,4.17986,4.24613,1098445.6431293,0
+SFL.US,D,20100210,000000,4.22173,4.25454,4.14668,4.15892,1026796.6259209,0
+SFL.US,D,20100211,000000,4.16809,4.23977,4.10762,4.21921,1239954.6990388,0
+SFL.US,D,20100212,000000,4.16809,4.28818,4.12266,4.28249,1748947.9734136,0
+SFL.US,D,20100216,000000,4.37258,4.46277,4.31801,4.46277,866740.82751866,0
+SFL.US,D,20100217,000000,4.46903,4.5352,4.43884,4.4894,1176465.2213624,0
+SFL.US,D,20100218,000000,4.49876,4.54343,4.49622,4.5352,1350542.887791,0
+SFL.US,D,20100219,000000,4.50417,4.57931,4.50175,4.52913,939535.77533801,0
+SFL.US,D,20100222,000000,4.55876,4.60053,4.51932,4.58894,1213703.1513832,0
+SFL.US,D,20100223,000000,4.57408,4.65801,4.53202,4.60372,2379425.9419952,0
+SFL.US,D,20100224,000000,4.61044,4.67895,4.5925,4.65539,1301816.7626541,0
+SFL.US,D,20100225,000000,4.60717,4.72736,4.55876,4.70634,3036887.3130763,0
+SFL.US,D,20100226,000000,4.72455,4.84241,4.68184,4.78409,3389191.9633091,0
+SFL.US,D,20100301,000000,4.81223,5.00158,4.80578,4.97718,1954430.1303757,0
+SFL.US,D,20100302,000000,5.02783,5.2357,5.01689,5.13989,3015815.4573792,0
+SFL.US,D,20100303,000000,5.26045,5.38924,5.19112,5.32944,3175918.3341631,0
+SFL.US,D,20100304,000000,5.32653,5.39869,5.13738,5.2056,2926607.273732,0
+SFL.US,D,20100305,000000,5.23316,5.3943,5.23316,5.34728,1857022.8185571,0
+SFL.US,D,20100308,000000,5.36009,5.40223,5.31177,5.34728,1321639.9712709,0
+SFL.US,D,20100309,000000,5.38392,5.43448,5.34167,5.41261,1598047.8503034,0
+SFL.US,D,20100310,000000,5.44588,5.62188,5.44177,5.57664,1823429.183271,0
+SFL.US,D,20100311,000000,5.62188,5.68393,5.54907,5.6759,1781624.6502182,0
+SFL.US,D,20100312,000000,5.69038,5.82833,5.6472,5.82637,2606496.7468907,0
+SFL.US,D,20100315,000000,5.79609,5.91908,5.74796,5.78328,2226423.3411534,0
+SFL.US,D,20100316,000000,5.6787,5.72655,5.41646,5.65469,5461045.2075003,0
+SFL.US,D,20100317,000000,5.51879,5.68094,5.51879,5.64271,2190839.5742742,0
+SFL.US,D,20100318,000000,5.63664,5.65795,5.56066,5.65038,3361809.4645277,0
+SFL.US,D,20100319,000000,5.65469,5.65795,5.27859,5.38924,3975348.8453393,0
+SFL.US,D,20100322,000000,5.34167,5.51879,5.30177,5.48281,1548559.9113521,0
+SFL.US,D,20100323,000000,5.49149,5.52514,5.43121,5.47729,1292530.5518489,0
+SFL.US,D,20100324,000000,5.45589,5.51598,5.45309,5.48281,774426.54063752,0
+SFL.US,D,20100325,000000,5.51598,5.52758,5.41646,5.42047,1546692.8255294,0
+SFL.US,D,20100326,000000,5.44906,5.47729,5.34728,5.39225,1118803.8333573,0
+SFL.US,D,20100329,000000,5.44906,5.52514,5.42318,5.48579,853738.63444303,0
+SFL.US,D,20100330,000000,5.50056,5.51598,5.38924,5.41261,1214150.39601,0
+SFL.US,D,20100331,000000,5.41646,5.47962,5.34167,5.34448,1388376.7873265,0
+SFL.US,D,20100401,000000,5.40701,5.51879,5.39225,5.4886,1373694.7519921,0
+SFL.US,D,20100405,000000,5.54645,5.6401,5.51879,5.63664,1657146.1989158,0
+SFL.US,D,20100406,000000,5.61458,5.76945,5.55851,5.75376,1524077.0129028,0
+SFL.US,D,20100407,000000,5.73544,5.86805,5.69038,5.79188,3139774.9765188,0
+SFL.US,D,20100408,000000,5.78085,5.95245,5.69926,5.86805,2407506.0567974,0
+SFL.US,D,20100409,000000,5.89786,6.12573,5.89786,6.08553,2514218.8387592,0
+SFL.US,D,20100412,000000,6.08553,6.40741,6.08553,6.33171,4305823.0359503,0
+SFL.US,D,20100413,000000,6.31985,6.31985,6.08768,6.20872,1892698.6022735,0
+SFL.US,D,20100414,000000,6.24246,6.39003,6.16891,6.1904,1848989.5346851,0
+SFL.US,D,20100415,000000,6.16891,6.31022,6.16338,6.22872,839111.16723294,0
+SFL.US,D,20100416,000000,6.22293,6.2261,5.84394,5.97553,2274918.3542343,0
+SFL.US,D,20100419,000000,5.90796,5.97376,5.83114,5.96311,1709704.9323146,0
+SFL.US,D,20100420,000000,5.9674,6.12376,5.9674,6.05825,1640857.0788217,0
+SFL.US,D,20100421,000000,6.08255,6.16891,6.02535,6.15946,2122390.8170631,0
+SFL.US,D,20100422,000000,6.10329,6.12376,6.00404,6.01451,2043307.6953872,0
+SFL.US,D,20100423,000000,6.04619,6.08806,5.993,6.06461,1975209.8861132,0
+SFL.US,D,20100426,000000,6.09022,6.30041,6.09022,6.2261,1609559.5846105,0
+SFL.US,D,20100427,000000,6.21965,6.28293,6.02825,6.05199,2237302.7271963,0
+SFL.US,D,20100428,000000,6.01694,6.0717,5.94328,6.00787,2352177.1886166,0
+SFL.US,D,20100429,000000,6.03937,6.0717,5.91226,5.9674,2140342.6600046,0
+SFL.US,D,20100430,000000,5.986,6.06347,5.95245,5.95871,1375058.9551003,0
+SFL.US,D,20100503,000000,5.986,6.19806,5.986,6.15704,1770414.6455396,0
+SFL.US,D,20100504,000000,6.0717,6.0717,5.86805,5.92581,2384260.0358329,0
+SFL.US,D,20100505,000000,5.86515,5.86515,5.51598,5.69038,3917073.2984446,0
+SFL.US,D,20100506,000000,5.69038,5.71757,4.69436,5.39225,5265127.4517809,0
+SFL.US,D,20100507,000000,5.41261,5.45309,5.11522,5.25102,3256585.001408,0
+SFL.US,D,20100510,000000,5.58234,5.77656,5.57842,5.74496,2450504.6688062,0
+SFL.US,D,20100511,000000,5.68094,5.92152,5.67234,5.8016,1941975.7584697,0
+SFL.US,D,20100512,000000,5.80824,6.01694,5.80824,5.99908,1694101.658646,0
+SFL.US,D,20100513,000000,5.97553,6.12142,5.89413,5.92152,1273519.4453177,0
+SFL.US,D,20100514,000000,5.84095,5.86235,5.65038,5.79188,1499130.8203782,0
+SFL.US,D,20100517,000000,5.81739,5.86235,5.45309,5.60421,2072852.5898407,0
+SFL.US,D,20100518,000000,5.67234,5.76581,5.49476,5.53692,1401518.075621,0
+SFL.US,D,20100519,000000,5.48579,5.543,5.24223,5.45309,2023017.9828055,0
+SFL.US,D,20100520,000000,5.06718,5.23934,4.814,5.06718,4475938.6285674,0
+SFL.US,D,20100521,000000,4.9053,5.23316,4.83213,5.15756,3712143.2425051,0
+SFL.US,D,20100524,000000,5.23316,5.23316,4.99503,4.99503,2610405.3225412,0
+SFL.US,D,20100525,000000,4.82409,5.06718,4.814,5.06718,2646083.246184,0
+SFL.US,D,20100526,000000,5.16672,5.44906,5.16672,5.29681,2261510.6450976,0
+SFL.US,D,20100527,000000,5.42318,5.66337,5.40223,5.66094,2704549.2465322,0
+SFL.US,D,20100528,000000,5.61833,5.61833,5.3943,5.44177,2535145.1794581,0
+SFL.US,D,20100601,000000,5.36925,5.50056,5.26045,5.26045,2352383.6915184,0
+SFL.US,D,20100602,000000,5.2756,5.47084,5.22177,5.47084,1653095.3181568,0
+SFL.US,D,20100603,000000,5.52178,5.5543,5.42047,5.52178,1773790.3795056,0
+SFL.US,D,20100604,000000,5.42047,5.48281,5.27859,5.32653,2494990.5296937,0
+SFL.US,D,20100607,000000,5.35281,5.44177,5.18505,5.19579,1962219.462633,0
+SFL.US,D,20100608,000000,5.18793,5.22719,4.96503,5.09494,2072652.5067181,0
+SFL.US,D,20100609,000000,5.1557,5.35589,5.07018,5.10391,1274380.7657115,0
+SFL.US,D,20100610,000000,5.24476,5.43121,5.24223,5.41056,1486817.6836177,0
+SFL.US,D,20100611,000000,5.28402,5.52758,5.27859,5.52758,1036103.1660272,0
+SFL.US,D,20100614,000000,5.59683,5.6787,5.53383,5.54645,838539.8068723,0
+SFL.US,D,20100615,000000,5.62188,5.74796,5.56982,5.72955,1225619.3317883,0
+SFL.US,D,20100616,000000,5.68094,5.78328,5.6273,5.70188,925320.24396845,0
+SFL.US,D,20100617,000000,5.71468,5.75627,5.58234,5.71468,663247.73218657,0
+SFL.US,D,20100618,000000,5.71757,5.86805,5.69712,5.82282,1827733.6453137,0
+SFL.US,D,20100621,000000,5.86805,6.00404,5.79002,5.83571,1002543.7695643,0
+SFL.US,D,20100622,000000,5.79188,5.91048,5.68094,5.7088,1158845.06702,0
+SFL.US,D,20100623,000000,5.71468,5.84627,5.66861,5.76945,905033.74127639,0
+SFL.US,D,20100624,000000,5.70515,5.74076,5.543,5.5543,1089974.7442995,0
+SFL.US,D,20100625,000000,5.56982,5.76945,5.53692,5.74796,3421254.4812241,0
+SFL.US,D,20100628,000000,5.81375,5.98235,5.76273,5.83722,1178384.735383,0
+SFL.US,D,20100629,000000,5.6401,5.74796,5.50056,5.55851,1437291.2259906,0
+SFL.US,D,20100630,000000,5.56692,5.63926,5.3657,5.38149,1053197.9684276,0
+SFL.US,D,20100701,000000,5.41261,5.45309,5.12177,5.30457,1350589.9661729,0
+SFL.US,D,20100702,000000,5.36476,5.41056,5.2357,5.33495,937988.60851878,0
+SFL.US,D,20100706,000000,5.39869,5.54,5.22719,5.27224,1190397.2124782,0
+SFL.US,D,20100707,000000,5.30841,5.59094,5.30177,5.58814,1078687.702269,0
+SFL.US,D,20100708,000000,5.60421,5.75085,5.59683,5.69926,822574.88563453,0
+SFL.US,D,20100709,000000,5.71468,5.75861,5.64571,5.74496,816119.79751526,0
+SFL.US,D,20100712,000000,5.70188,5.77347,5.51879,5.543,1017873.1326481,0
+SFL.US,D,20100713,000000,5.6,5.74076,5.57842,5.69926,1520692.7192311,0
+SFL.US,D,20100714,000000,5.65469,5.76273,5.60702,5.66337,745761.15595276,0
+SFL.US,D,20100715,000000,5.75085,5.75085,5.51598,5.61458,981461.21423496,0
+SFL.US,D,20100716,000000,5.58234,5.62898,5.42318,5.43888,1258046.7071622,0
+SFL.US,D,20100719,000000,5.45309,5.50383,5.34448,5.43888,947118.60469343,0
+SFL.US,D,20100720,000000,5.34167,5.59683,5.34167,5.59094,1003035.9526465,0
+SFL.US,D,20100721,000000,5.49149,5.57253,5.31991,5.40701,2007017.7527814,0
+SFL.US,D,20100722,000000,5.48281,5.6787,5.473,5.65038,1357555.426749,0
+SFL.US,D,20100723,000000,5.70515,5.84627,5.60926,5.78328,1240917.6659386,0
+SFL.US,D,20100726,000000,5.80824,5.98852,5.78328,5.9674,1315764.8032181,0
+SFL.US,D,20100727,000000,6.01694,6.01694,5.79188,5.81375,1910879.4173443,0
+SFL.US,D,20100728,000000,5.81375,5.86805,5.71955,5.76945,715444.8180162,0
+SFL.US,D,20100729,000000,5.80459,5.87133,5.66337,5.76581,769913.43576648,0
+SFL.US,D,20100730,000000,5.68393,5.80459,5.64271,5.73544,875722.09880543,0
+SFL.US,D,20100802,000000,5.77197,5.97917,5.77197,5.88637,1112050.225499,0
+SFL.US,D,20100803,000000,5.87133,5.95553,5.75376,5.88329,750087.01725993,0
+SFL.US,D,20100804,000000,5.90469,5.993,5.8917,5.9674,846815.97239568,0
+SFL.US,D,20100805,000000,5.94328,5.986,5.90796,5.92581,828544.21045093,0
+SFL.US,D,20100806,000000,5.86515,5.9674,5.78085,5.85543,1242419.8943026,0
+SFL.US,D,20100809,000000,5.91226,5.93468,5.8745,5.89786,1030491.208927,0
+SFL.US,D,20100810,000000,5.83114,5.87133,5.74076,5.80459,922671.0150304,0
+SFL.US,D,20100811,000000,5.6472,5.68393,5.54645,5.62487,1715692.4465058,0
+SFL.US,D,20100812,000000,5.52758,5.67234,5.52178,5.58814,950597.05512866,0
+SFL.US,D,20100813,000000,5.60702,5.61458,5.50626,5.51328,847280.3364341,0
+SFL.US,D,20100816,000000,5.48579,5.69926,5.45954,5.62487,766599.75966746,0
+SFL.US,D,20100817,000000,5.68094,5.8016,5.68094,5.74796,888669.72375674,0
+SFL.US,D,20100818,000000,5.77347,5.86515,5.68701,5.78328,719695.78189781,0
+SFL.US,D,20100819,000000,5.77197,5.8102,5.56813,5.63197,1009945.7751352,0
+SFL.US,D,20100820,000000,5.57253,5.65795,5.51879,5.64571,892906.77811647,0
+SFL.US,D,20100823,000000,5.66861,5.68094,5.39225,5.41261,1553680.7553335,0
+SFL.US,D,20100824,000000,5.32653,5.32653,5.06185,5.11522,3397089.3618517,0
+SFL.US,D,20100825,000000,5.11522,5.24803,5.02783,5.22177,1636333.2743184,0
+SFL.US,D,20100826,000000,5.29681,5.45309,5.2357,5.29074,1269206.4235693,0
+SFL.US,D,20100827,000000,5.37719,5.41646,5.20925,5.38924,1340600.7895308,0
+SFL.US,D,20100830,000000,5.38719,5.42822,5.35281,5.35281,965807.65229482,0
+SFL.US,D,20100831,000000,5.33214,5.41607,5.23738,5.26878,1219354.6971226,0
+SFL.US,D,20100901,000000,5.38392,5.60421,5.34728,5.54645,1473760.9224177,0
+SFL.US,D,20100902,000000,5.5315,5.62898,5.52178,5.61833,852424.71960622,0
+SFL.US,D,20100903,000000,5.71468,5.72955,5.63664,5.71757,1288503.2102808,0
+SFL.US,D,20100907,000000,5.71179,5.71757,5.53692,5.5543,1212772.2833799,0
+SFL.US,D,20100908,000000,5.43448,5.5515,5.43448,5.46748,1075442.5038163,0
+SFL.US,D,20100909,000000,5.5515,5.58814,5.3943,5.44281,1044598.6740112,0
+SFL.US,D,20100910,000000,5.49149,5.52514,5.43448,5.48579,599378.41756643,0
+SFL.US,D,20100913,000000,5.53383,5.63197,5.50383,5.60421,1032410.7229476,0
+SFL.US,D,20100914,000000,5.60421,5.63664,5.53383,5.60926,659467.55212269,0
+SFL.US,D,20100915,000000,5.56982,5.6273,5.543,5.56394,798514.6226579,0
+SFL.US,D,20100916,000000,5.53383,5.5859,5.4886,5.5315,553540.12316606,0
+SFL.US,D,20100917,000000,5.57253,5.58234,5.43121,5.55851,730846.93859913,0
+SFL.US,D,20100920,000000,5.56394,5.69328,5.53383,5.6658,1027773.5023427,0
+SFL.US,D,20100921,000000,5.6658,5.7088,5.61458,5.65795,699104.33968744,0
+SFL.US,D,20100922,000000,5.6472,5.73544,5.55851,5.64571,994525.46517747,0
+SFL.US,D,20100923,000000,5.58234,5.62188,5.43888,5.473,1505216.7711858,0
+SFL.US,D,20100924,000000,5.58234,5.66094,5.52178,5.65469,967789.22418225,0
+SFL.US,D,20100927,000000,5.67234,5.73777,5.63664,5.73309,943085.91330912,0
+SFL.US,D,20100928,000000,5.73309,5.79188,5.64271,5.77656,962958.34023422,0
+SFL.US,D,20100929,000000,5.77197,5.86235,5.73777,5.84394,943605.91543509,0
+SFL.US,D,20100930,000000,5.84627,5.92965,5.77057,5.84627,1289946.5906675,0
+SFL.US,D,20101001,000000,5.89413,5.92152,5.76273,5.79609,595911.73672665,0
+SFL.US,D,20101004,000000,5.77197,5.83722,5.66094,5.71179,929271.61814788,0
+SFL.US,D,20101005,000000,5.76273,5.8745,5.71468,5.82637,929758.45141395,0
+SFL.US,D,20101006,000000,5.8102,5.94328,5.8016,5.90796,762410.85365272,0
+SFL.US,D,20101007,000000,5.94328,5.97057,5.82637,5.89067,731275.99385121,0
+SFL.US,D,20101008,000000,5.92152,6.00404,5.88039,5.96123,915814.69070283,0
+SFL.US,D,20101011,000000,5.97376,6.01208,5.96123,5.98235,656328.28002889,0
+SFL.US,D,20101012,000000,5.95871,6.04815,5.88329,5.99908,1338321.7678676,0
+SFL.US,D,20101013,000000,6.03086,6.07861,5.986,6.04235,1143605.5808469,0
+SFL.US,D,20101014,000000,6.04563,6.12142,5.9674,6.03385,1245159.0001513,0
+SFL.US,D,20101015,000000,6.08255,6.09022,5.94328,5.95871,1138945.8910144,0
+SFL.US,D,20101018,000000,5.97376,6.08553,5.89067,6.05386,902533.23722621,0
+SFL.US,D,20101019,000000,5.97057,6.08553,5.95245,6.00404,1334423.8918493,0
+SFL.US,D,20101020,000000,6.01694,6.106,6.01694,6.07861,958117.82661719,0
+SFL.US,D,20101021,000000,6.07554,6.15432,5.91908,6.02535,1180790.0127064,0
+SFL.US,D,20101022,000000,6.03385,6.10329,6.02535,6.07554,650582.57752591,0
+SFL.US,D,20101025,000000,6.11759,6.18759,6.05825,6.06656,669403.23060362,0
+SFL.US,D,20101026,000000,6.00787,6.08768,5.94328,5.97553,1153514.5102472,0
+SFL.US,D,20101027,000000,5.95553,5.986,5.83114,5.95245,1417931.3114489,0
+SFL.US,D,20101028,000000,6.01208,6.04235,5.92152,5.95871,1000950.5943265,0
+SFL.US,D,20101029,000000,5.91581,6.076,5.91581,6.05058,708195.8171861,0
+SFL.US,D,20101101,000000,6.06347,6.15946,6.04235,6.06964,1015838.0625996,0
+SFL.US,D,20101102,000000,6.12946,6.25946,6.106,6.21965,1516146.4455002,0
+SFL.US,D,20101103,000000,6.24452,6.30358,6.19806,6.25946,1189061.8983769,0
+SFL.US,D,20101104,000000,6.31741,6.49087,6.29919,6.46415,1768152.743288,0
+SFL.US,D,20101105,000000,6.46415,6.5664,6.44826,6.52592,861537.59636932,0
+SFL.US,D,20101108,000000,6.51967,6.59948,6.51967,6.5664,847819.59789807,0
+SFL.US,D,20101109,000000,6.57265,6.6206,6.4621,6.50621,941319.40402934,0
+SFL.US,D,20101110,000000,6.52592,6.59181,6.42461,6.59181,799664.83312173,0
+SFL.US,D,20101111,000000,6.54172,6.60827,6.51967,6.58846,648953.02353856,0
+SFL.US,D,20101112,000000,6.53827,6.59649,6.40741,6.44461,734224.81249147,0
+SFL.US,D,20101115,000000,6.46948,6.57265,6.44826,6.50948,524745.27293141,0
+SFL.US,D,20101116,000000,6.49087,6.49087,6.31022,6.3921,1204609.5339581,0
+SFL.US,D,20101117,000000,6.42134,6.49695,6.39321,6.42461,719227.13800651,0
+SFL.US,D,20101118,000000,6.52359,6.58976,6.49695,6.51967,768527.83339378,0
+SFL.US,D,20101119,000000,6.54172,6.62415,6.47593,6.62415,687519.84788116,0
+SFL.US,D,20101122,000000,6.60145,6.68247,6.57265,6.61378,741134.63498016,0
+SFL.US,D,20101123,000000,6.54172,6.57265,6.44826,6.53827,717611.49354106,0
+SFL.US,D,20101124,000000,6.5664,6.63509,6.5149,6.56033,975094.93306313,0
+SFL.US,D,20101126,000000,6.55602,6.57265,6.43396,6.43611,668421.00436569,0
+SFL.US,D,20101129,000000,6.41517,6.47938,6.32713,6.46602,1007446.3410482,0
+SFL.US,D,20101130,000000,6.40208,6.58976,6.38741,6.53425,1077833.8716177,0
+SFL.US,D,20101201,000000,6.58172,6.79359,6.55415,6.71631,1401290.1734547,0
+SFL.US,D,20101202,000000,6.71631,6.88107,6.71004,6.83874,1512932.2759808,0
+SFL.US,D,20101203,000000,6.7764,6.9066,6.77322,6.87342,882506.73559711,0
+SFL.US,D,20101206,000000,6.7378,6.80388,6.69705,6.74612,845026.99388823,0
+SFL.US,D,20101207,000000,6.82314,6.82314,6.74042,6.75883,807028.32001661,0
+SFL.US,D,20101208,000000,6.75883,6.79762,6.66891,6.7378,846953.99765134,0
+SFL.US,D,20101209,000000,6.77322,6.80837,6.71846,6.75042,675610.08725534,0
+SFL.US,D,20101210,000000,6.78725,6.87342,6.75883,6.85211,637036.84313342,0
+SFL.US,D,20101213,000000,6.86622,6.94145,6.77322,6.78285,1046606.9949791,0
+SFL.US,D,20101214,000000,6.79211,6.8422,6.66537,6.68949,707872.688293,0
+SFL.US,D,20101215,000000,6.68949,6.74612,6.57265,6.60985,877914.45344763,0
+SFL.US,D,20101216,000000,6.61724,6.71061,6.59807,6.71061,1359203.1701112,0
+SFL.US,D,20101217,000000,6.68593,6.68593,6.5664,6.63798,928820.09366813,0
+SFL.US,D,20101220,000000,6.62621,6.64752,6.49359,6.54172,1154573.7738373,0
+SFL.US,D,20101221,000000,6.59181,6.6921,6.57686,6.6921,740989.11998195,0
+SFL.US,D,20101222,000000,6.70191,6.70453,6.61378,6.64145,850332.94150691,0
+SFL.US,D,20101223,000000,6.65023,6.65668,6.56033,6.60985,803330.52712083,0
+SFL.US,D,20101227,000000,6.57686,6.58846,6.46602,6.53827,656643.91917941,0
+SFL.US,D,20101228,000000,6.53013,6.56294,6.45209,6.47302,551120.93632077,0
+SFL.US,D,20101229,000000,6.47415,6.53069,6.47003,6.49359,486576.47490745,0
+SFL.US,D,20101230,000000,6.51209,6.54583,6.47003,6.47415,603054.81119775,0
+SFL.US,D,20101231,000000,6.48621,6.53013,6.47687,6.47687,912720.35706435,0
+SFL.US,D,20110103,000000,6.51283,6.66537,6.51283,6.57265,718325.15901025,0
+SFL.US,D,20110104,000000,6.60827,6.63509,6.39985,6.48228,926580.66064415,0
+SFL.US,D,20110105,000000,6.47302,6.5149,6.44461,6.50948,564265.43450495,0
+SFL.US,D,20110106,000000,6.49957,6.50948,6.43396,6.46602,759412.81670424,0
+SFL.US,D,20110107,000000,6.5335,6.76808,6.47302,6.74612,1958798.7902117,0
+SFL.US,D,20110110,000000,6.7378,6.77014,6.6206,6.71004,1228227.9021239,0
+SFL.US,D,20110111,000000,6.73481,6.76154,6.65668,6.71631,754505.96536744,0
+SFL.US,D,20110112,000000,6.76808,6.79211,6.69705,6.72211,634926.87565932,0
+SFL.US,D,20110113,000000,6.71004,6.82314,6.69911,6.75042,577722.36195,0
+SFL.US,D,20110114,000000,6.73201,6.77014,6.69705,6.72211,471432.21546107,0
+SFL.US,D,20110118,000000,6.70724,6.76939,6.64471,6.68677,985965.75940023,0
+SFL.US,D,20110119,000000,6.70724,6.70724,6.54583,6.58284,788806.8463433,0
+SFL.US,D,20110120,000000,6.54788,6.58846,6.43069,6.4621,1203207.882137,0
+SFL.US,D,20110121,000000,6.49087,6.51967,6.33741,6.39985,1621886.6308929,0
+SFL.US,D,20110124,000000,6.41265,6.48415,6.37125,6.37864,950968.33236674,0
+SFL.US,D,20110125,000000,6.3533,6.35536,6.11479,6.15946,2182967.8548488,0
+SFL.US,D,20110126,000000,6.15704,6.17526,5.99908,6.15432,2612689.6940206,0
+SFL.US,D,20110127,000000,6.15432,6.16338,6.03086,6.03937,1352983.4739007,0
+SFL.US,D,20110128,000000,6.03937,6.07554,5.95871,6.01208,1816637.0567368,0
+SFL.US,D,20110131,000000,6.00039,6.04432,5.96311,6.02096,1453171.6201339,0
+SFL.US,D,20110201,000000,6.06105,6.12142,6.02226,6.03086,1151279.3570761,0
+SFL.US,D,20110202,000000,5.81739,5.95553,5.75861,5.84394,3804240.3268522,0
+SFL.US,D,20110203,000000,5.85908,5.89862,5.78328,5.84992,1552086.5101324,0
+SFL.US,D,20110204,000000,5.8531,5.86515,5.79188,5.82833,1209748.567314,0
+SFL.US,D,20110207,000000,5.81375,5.93086,5.81375,5.89786,1386449.7835634,0
+SFL.US,D,20110208,000000,5.91226,5.97057,5.84627,5.93086,987668.07088668,0
+SFL.US,D,20110209,000000,5.91226,5.93086,5.8016,5.82637,1024721.9672331,0
+SFL.US,D,20110210,000000,5.80786,5.85908,5.79739,5.85908,967237.12315962,0
+SFL.US,D,20110211,000000,5.85908,5.92581,5.84627,5.92581,794784.73086547,0
+SFL.US,D,20110214,000000,5.92824,6.00404,5.92824,5.94328,992552.45299581,0
+SFL.US,D,20110215,000000,5.93468,5.95553,5.88039,5.94328,1233797.0606953,0
+SFL.US,D,20110216,000000,5.93964,6.0717,5.91908,6.06347,1290397.0451841,0
+SFL.US,D,20110218,000000,6.17788,6.24246,6.09834,6.20535,1249261.2391451,0
+SFL.US,D,20110222,000000,6.18759,6.2318,6.03086,6.06105,2080246.0357058,0
+SFL.US,D,20110223,000000,6.07861,6.12142,5.97376,6.06105,1400649.2654846,0
+SFL.US,D,20110224,000000,6.0717,6.16891,6.03385,6.09974,1356047.8485691,0
+SFL.US,D,20110225,000000,6.12433,6.24246,6.11311,6.23993,784545.18282944,0
+SFL.US,D,20110228,000000,6.2862,6.32133,6.24573,6.25339,1104307.9716235,0
+SFL.US,D,20110301,000000,6.26517,6.31283,6.14676,6.16274,910273.35117529,0
+SFL.US,D,20110302,000000,6.1989,6.30237,6.15432,6.23254,1587823.2817525,0
+SFL.US,D,20110303,000000,6.29974,6.31685,6.23592,6.29974,1349986.5069156,0
+SFL.US,D,20110304,000000,6.31685,6.31685,6.23993,6.26984,972123.6451952,0
+SFL.US,D,20110307,000000,6.31685,6.34012,6.21769,6.29535,1490800.0867305,0
+SFL.US,D,20110308,000000,6.29844,6.36471,6.19573,6.34611,1520552.554049,0
+SFL.US,D,20110309,000000,6.3506,6.37125,6.23592,6.25806,1024083.1991895,0
+SFL.US,D,20110310,000000,6.1804,6.21769,5.95403,6.02825,1813248.4832123,0
+SFL.US,D,20110311,000000,6.00787,6.16274,5.97862,6.06712,1069059.1032329,0
+SFL.US,D,20110314,000000,6.06964,6.08377,5.96618,6.05507,963440.89364742,0
+SFL.US,D,20110315,000000,5.88758,5.95758,5.78571,5.92394,2142150.89785,0
+SFL.US,D,20110316,000000,5.91077,6.03086,5.84627,5.86805,1490335.7226922,0
+SFL.US,D,20110317,000000,5.97057,6.05386,5.9475,6.0231,1075329.0877147,0
+SFL.US,D,20110318,000000,6.1017,6.10722,6.00338,6.03638,1230567.9116907,0
+SFL.US,D,20110321,000000,6.08806,6.1904,6.08806,6.18376,860362.77675139,0
+SFL.US,D,20110322,000000,6.17526,6.20535,6.16274,6.17526,618730.84236556,0
+SFL.US,D,20110323,000000,6.17526,6.1804,6.1017,6.16442,543196.7886975,0
+SFL.US,D,20110324,000000,6.2118,6.23254,6.14078,6.18759,636821.78052577,0
+SFL.US,D,20110325,000000,6.17788,6.31919,6.17788,6.25284,751413.7716554,0
+SFL.US,D,20110328,000000,6.29844,6.3219,6.19367,6.20198,557605.98341025,0
+SFL.US,D,20110329,000000,6.2118,6.31919,6.19573,6.31283,758743.01972717,0
+SFL.US,D,20110330,000000,6.31685,6.41406,6.31685,6.36863,957574.28530033,0
+SFL.US,D,20110331,000000,6.38321,6.38321,6.30545,6.3533,1154373.6907146,0
+SFL.US,D,20110401,000000,6.37125,6.41406,6.37125,6.39732,1105899.0069349,0
+SFL.US,D,20110404,000000,6.40816,6.43536,6.38321,6.41947,927338.19460544,0
+SFL.US,D,20110405,000000,6.40144,6.42873,6.37462,6.42667,808022.31584999,0
+SFL.US,D,20110406,000000,6.44135,6.45405,6.38741,6.40816,913922.99572605,0
+SFL.US,D,20110407,000000,6.41406,6.46013,6.32658,6.37657,639467.79957415,0
+SFL.US,D,20110408,000000,6.39321,6.46348,6.29974,6.3219,577872.1568011,0
+SFL.US,D,20110411,000000,6.34265,6.40144,6.14358,6.18759,974159.78520697,0
+SFL.US,D,20110412,000000,6.12376,6.16385,6.03516,6.11376,1016214.6896538,0
+SFL.US,D,20110413,000000,6.14993,6.19367,6.0402,6.08637,757457.99389736,0
+SFL.US,D,20110414,000000,6.06712,6.10722,6.0345,6.08377,592351.96908653,0
+SFL.US,D,20110415,000000,6.06964,6.13525,6.05507,6.12264,732941.9265881,0
+SFL.US,D,20110418,000000,6.05899,6.10722,5.96618,6.0345,993879.20739129,0
+SFL.US,D,20110419,000000,6.05255,6.06964,5.92394,5.94459,961453.97194386,0
+SFL.US,D,20110420,000000,6.01451,6.06461,5.97862,6.03086,791872.29097478,0
+SFL.US,D,20110421,000000,6.10722,6.11759,6.04619,6.1103,606194.08329156,0
+SFL.US,D,20110425,000000,6.11759,6.17526,6.07282,6.09217,622216.78254334,0
+SFL.US,D,20110426,000000,6.1017,6.24246,6.08637,6.20927,964277.60488715,0
+SFL.US,D,20110427,000000,6.20927,6.24573,6.14993,6.22022,525869.80427791,0
+SFL.US,D,20110428,000000,6.22433,6.22433,6.11759,6.1289,765495.55762219,0
+SFL.US,D,20110429,000000,6.13394,6.14078,6.0976,6.12703,929893.26677994,0
+SFL.US,D,20110502,000000,6.13273,6.13853,5.98534,6.05899,1447620.6509372,0
+SFL.US,D,20110503,000000,6.03516,6.06105,6.00525,6.04134,909938.45268674,0
+SFL.US,D,20110504,000000,6.05899,6.06964,5.94459,5.98852,929453.51189564,0
+SFL.US,D,20110505,000000,5.96311,6.07236,5.92647,5.97057,986875.22813906,0
+SFL.US,D,20110506,000000,6.03638,6.08377,5.92965,5.96618,678869.19523003,0
+SFL.US,D,20110509,000000,5.95758,6.18376,5.95123,6.17526,1071357.3842341,0
+SFL.US,D,20110510,000000,6.21769,6.28142,6.19573,6.25284,861855.37544629,0
+SFL.US,D,20110511,000000,6.23592,6.27105,6.08768,6.19227,1116615.7585679,0
+SFL.US,D,20110512,000000,6.16891,6.21769,6.08637,6.17788,711433.52589634,0
+SFL.US,D,20110513,000000,6.21386,6.21695,6.0231,6.05825,993861.01801652,0
+SFL.US,D,20110516,000000,6.02535,6.11759,5.97553,5.97862,766715.31569545,0
+SFL.US,D,20110517,000000,5.97862,6.05255,5.9059,6.0103,1302250.0977591,0
+SFL.US,D,20110518,000000,6.0402,6.15432,6.02226,6.14993,773023.81885327,0
+SFL.US,D,20110519,000000,6.17788,6.21769,6.09217,6.1804,880986.31785844,0
+SFL.US,D,20110520,000000,6.16002,6.17339,6.1017,6.12573,1095880.9412859,0
+SFL.US,D,20110523,000000,6.1289,6.16442,6.05255,6.06461,1048221.5694813,0
+SFL.US,D,20110524,000000,6.07282,6.08068,5.82833,5.87197,2730670.2586747,0
+SFL.US,D,20110525,000000,5.85543,5.85543,5.66861,5.72422,2895531.2619077,0
+SFL.US,D,20110526,000000,5.7029,5.82282,5.67291,5.79739,1343812.8191237,0
+SFL.US,D,20110527,000000,5.83179,5.89786,5.74496,5.8016,1286872.5863303,0
+SFL.US,D,20110531,000000,5.85796,5.92824,5.8117,5.92152,1228695.4760521,0
+SFL.US,D,20110601,000000,5.94198,5.96685,5.75627,5.75899,1483315.6939916,0
+SFL.US,D,20110602,000000,5.77253,5.83179,5.68393,5.72955,1337939.7909973,0
+SFL.US,D,20110603,000000,5.69179,5.83806,5.66861,5.77843,1381373.8780375,0
+SFL.US,D,20110606,000000,5.80403,5.8445,5.64197,5.65795,1647000.8076434,0
+SFL.US,D,20110607,000000,5.74076,5.74076,5.5687,5.58814,1766101.6237912,0
+SFL.US,D,20110608,000000,5.56692,5.5687,5.31327,5.31766,2819239.6742783,0
+SFL.US,D,20110609,000000,5.34046,5.43888,5.32504,5.38551,1638344.8051761,0
+SFL.US,D,20110610,000000,5.3657,5.39047,5.29449,5.30289,1413997.056681,0
+SFL.US,D,20110613,000000,5.30607,5.38823,5.22775,5.26251,1987458.8250803,0
+SFL.US,D,20110614,000000,5.34046,5.42757,5.32504,5.39365,1155012.4587583,0
+SFL.US,D,20110615,000000,5.32168,5.42234,5.27859,5.39047,1477258.6321909,0
+SFL.US,D,20110616,000000,5.40608,5.55561,5.37541,5.45991,1292374.3372186,0
+SFL.US,D,20110617,000000,5.49992,5.50963,5.40047,5.40944,1568808.9653314,0
+SFL.US,D,20110620,000000,5.40944,5.51328,5.40047,5.46906,984385.42372111,0
+SFL.US,D,20110621,000000,5.49711,5.57552,5.47897,5.4943,1161845.243895,0
+SFL.US,D,20110622,000000,5.47897,5.53534,5.44692,5.45355,1081622.6113873,0
+SFL.US,D,20110623,000000,5.38149,5.41607,5.32504,5.3657,1724364.4984213,0
+SFL.US,D,20110624,000000,5.37112,5.40654,5.31327,5.38551,2001037.7283328,0
+SFL.US,D,20110627,000000,5.38149,5.44692,5.35047,5.43888,800718.74689555,0
+SFL.US,D,20110628,000000,5.46272,5.50626,5.40047,5.44963,792300.27626363,0
+SFL.US,D,20110629,000000,5.49019,5.62038,5.49019,5.60421,1063382.9483393,0
+SFL.US,D,20110630,000000,5.63441,5.68094,5.5859,5.64271,958736.2653596,0
+SFL.US,D,20110701,000000,5.65795,5.72955,5.60991,5.71001,1006207.323637,0
+SFL.US,D,20110705,000000,5.69879,5.71898,5.60991,5.63496,719391.91234273,0
+SFL.US,D,20110706,000000,5.63617,5.6759,5.58739,5.63617,808407.50260996,0
+SFL.US,D,20110707,000000,5.68094,5.75899,5.6759,5.73254,745735.47683542,0
+SFL.US,D,20110708,000000,5.66029,5.70001,5.59721,5.68393,839515.61333091,0
+SFL.US,D,20110711,000000,5.61215,5.63496,5.47206,5.49711,914087.77006227,0
+SFL.US,D,20110712,000000,5.47897,5.5687,5.47206,5.48449,943399.41253322,0
+SFL.US,D,20110713,000000,5.53216,5.62038,5.48784,5.52561,634512.79989235,0
+SFL.US,D,20110714,000000,5.51328,5.57785,5.39365,5.40047,1018944.1658335,0
+SFL.US,D,20110715,000000,5.40047,5.43121,5.30289,5.3657,2146594.4551116,0
+SFL.US,D,20110718,000000,5.33214,5.33719,5.16522,5.23738,1598691.968163,0
+SFL.US,D,20110719,000000,5.27673,5.29326,5.22177,5.27354,901958.66697592,0
+SFL.US,D,20110720,000000,5.28402,5.31327,5.23467,5.26513,704611.44039187,0
+SFL.US,D,20110721,000000,5.31625,5.3657,5.2756,5.27859,854147.3603939,0
+SFL.US,D,20110722,000000,5.27859,5.32906,5.23467,5.28673,487492.36342562,0
+SFL.US,D,20110725,000000,5.24645,5.24962,5.16522,5.16906,919645.15903815,0
+SFL.US,D,20110726,000000,5.16737,5.19541,5.07018,5.0742,1189831.2019336,0
+SFL.US,D,20110727,000000,5.06242,5.0869,4.96503,4.97409,1406084.6786531,0
+SFL.US,D,20110728,000000,4.9611,5.04204,4.94821,5.00914,840684.0131695,0
+SFL.US,D,20110729,000000,4.94821,4.99335,4.87792,4.97718,1191669.3987492,0
+SFL.US,D,20110801,000000,5.07802,5.11186,4.95512,4.9898,1188468.0687886,0
+SFL.US,D,20110802,000000,4.97026,4.9898,4.66894,4.66894,1865277.584816,0
+SFL.US,D,20110803,000000,4.65492,4.66408,4.27613,4.48249,3033189.5201805,0
+SFL.US,D,20110804,000000,4.4281,4.44389,4.06173,4.06462,3474130.9936998,0
+SFL.US,D,20110805,000000,4.11295,4.13855,3.66564,3.87573,4004193.9838454,0
+SFL.US,D,20110808,000000,3.72554,3.8004,3.58161,3.5876,3885169.1350863,0
+SFL.US,D,20110809,000000,3.66564,4.01369,3.59695,3.98836,3242064.5305201,0
+SFL.US,D,20110810,000000,3.93191,4.05687,3.76929,3.87863,2553548.5468792,0
+SFL.US,D,20110811,000000,3.90668,4.20445,3.88191,4.10406,2396508.9748001,0
+SFL.US,D,20110812,000000,4.15715,4.23285,4.07901,4.10762,1155058.4671769,0
+SFL.US,D,20110815,000000,4.15407,4.41399,4.15407,4.40165,1380166.9595229,0
+SFL.US,D,20110816,000000,4.32033,4.35127,4.17305,4.1979,1664513.9656636,0
+SFL.US,D,20110817,000000,4.22005,4.32033,4.18912,4.25127,977511.97998198,0
+SFL.US,D,20110818,000000,4.10051,4.12949,3.96303,4.01929,1942677.6543435,0
+SFL.US,D,20110819,000000,3.95537,4.12603,3.94593,3.97817,1288092.3444035,0
+SFL.US,D,20110822,000000,4.08528,4.12603,3.91958,3.93799,1127101.3981451,0
+SFL.US,D,20110823,000000,3.9664,4.09435,3.91621,4.09435,1182405.6571718,0
+SFL.US,D,20110824,000000,4.11295,4.16052,4.03565,4.14818,879922.77441562,0
+SFL.US,D,20110825,000000,4.19426,4.30137,4.11071,4.19426,1223428.0471094,0
+SFL.US,D,20110826,000000,4.16089,4.4281,4.14519,4.39539,1333787.2637321,0
+SFL.US,D,20110829,000000,4.48903,4.89578,4.46371,4.88699,2079269.1592839,0
+SFL.US,D,20110830,000000,4.8612,5.04775,4.72961,5.00914,1683904.9091388,0
+SFL.US,D,20110831,000000,5.03979,5.1869,4.90035,4.97671,1818544.8011619,0
+SFL.US,D,20110901,000000,4.9898,5.03513,4.81895,4.84792,1474887.5936907,0
+SFL.US,D,20110902,000000,4.74381,4.8326,4.63399,4.75026,1564288.3707178,0
+SFL.US,D,20110906,000000,4.59184,4.78129,4.56231,4.74549,1419176.7486394,0
+SFL.US,D,20110907,000000,4.89353,4.89353,4.57894,4.62043,1701912.3901676,0
+SFL.US,D,20110908,000000,4.64978,4.64978,4.43108,4.44726,1752574.0787734,0
+SFL.US,D,20110909,000000,4.45043,4.48577,4.32866,4.37633,1269003.130557,0
+SFL.US,D,20110912,000000,4.30593,4.44062,4.24847,4.36679,930542.7344558,0
+SFL.US,D,20110913,000000,4.39248,4.59754,4.35706,4.57277,1246853.8218952,0
+SFL.US,D,20110914,000000,4.59754,4.69754,4.49847,4.59558,982622.12433099,0
+SFL.US,D,20110915,000000,4.65615,4.6911,4.53707,4.58501,985432.9177156,0
+SFL.US,D,20110916,000000,4.63017,4.72391,4.49847,4.56931,992740.76652292,0
+SFL.US,D,20110919,000000,4.49847,4.5081,4.4052,4.44726,809763.14601243,0
+SFL.US,D,20110920,000000,4.45043,4.46025,4.35025,4.35025,927453.75063343,0
+SFL.US,D,20110921,000000,4.36351,4.48856,4.26781,4.28323,1055793.6992045,0
+SFL.US,D,20110922,000000,4.19313,4.19313,4.02631,4.10687,1679650.7353674,0
+SFL.US,D,20110923,000000,4.09977,4.22884,4.09641,4.14818,793331.72080979,0
+SFL.US,D,20110926,000000,4.1995,4.42427,4.1995,4.41473,1076889.0940926,0
+SFL.US,D,20110927,000000,4.53707,4.62043,4.45371,4.51474,1332061.4130549,0
+SFL.US,D,20110928,000000,4.48856,4.59558,4.13276,4.17389,1236360.6925755,0
+SFL.US,D,20110929,000000,4.29585,4.32529,4.14818,4.32529,1041013.2272536,0
+SFL.US,D,20110930,000000,4.27286,4.40248,4.17771,4.17771,1277762.9194568,0
+SFL.US,D,20111003,000000,4.14818,4.2094,3.85602,3.85901,2232339.1678088,0
+SFL.US,D,20111004,000000,3.80779,4.03864,3.61787,4.01929,2852447.0528412,0
+SFL.US,D,20111005,000000,4.01929,4.068,3.84294,3.9521,1124397.6010827,0
+SFL.US,D,20111006,000000,3.9521,4.07435,3.91696,4.06173,801081.46442786,0
+SFL.US,D,20111007,000000,4.05491,4.11004,3.79789,3.80434,1546675.706118,0
+SFL.US,D,20111010,000000,3.94265,4.16445,3.86228,4.15453,1033295.5825323,0
+SFL.US,D,20111011,000000,4.12266,4.33744,4.09641,4.33744,1158586.1359202,0
+SFL.US,D,20111012,000000,4.38249,4.57277,4.35706,4.40211,1544779.7312883,0
+SFL.US,D,20111013,000000,4.37633,4.49847,4.23201,4.47922,1125796.043014,0
+SFL.US,D,20111014,000000,4.53707,4.57614,4.48577,4.51146,1001656.7700531,0
+SFL.US,D,20111017,000000,4.49847,4.51474,4.27351,4.29304,1251381.9062514,0
+SFL.US,D,20111018,000000,4.31239,4.55708,4.23809,4.52445,1191392.2782747,0
+SFL.US,D,20111019,000000,4.54343,4.58501,4.34136,4.37342,1062317.26497,0
+SFL.US,D,20111020,000000,4.43398,4.46025,4.25715,4.37342,1179654.7817277,0
+SFL.US,D,20111021,000000,4.44062,4.52081,4.26997,4.40211,1345653.1558658,0
+SFL.US,D,20111024,000000,4.43108,4.54343,4.43108,4.54343,1271390.2185057,0
+SFL.US,D,20111025,000000,4.52408,4.52408,4.38071,4.40763,946898.19226967,0
+SFL.US,D,20111026,000000,4.48856,4.49847,4.34136,4.47286,1220809.8471047,0
+SFL.US,D,20111027,000000,4.57614,4.74549,4.53707,4.6424,1923143.3357966,0
+SFL.US,D,20111028,000000,4.64016,4.77128,4.58501,4.73606,1051254.9152161,0
+SFL.US,D,20111031,000000,4.65801,4.68876,4.58614,4.5968,1417264.7243614,0
+SFL.US,D,20111101,000000,4.53072,4.57745,4.41417,4.46371,1241856.0236845,0
+SFL.US,D,20111102,000000,4.57277,4.59184,4.42427,4.50175,638552.98101921,0
+SFL.US,D,20111103,000000,4.54034,4.64698,4.45418,4.61997,911489.89935887,0
+SFL.US,D,20111104,000000,4.59053,4.68764,4.57091,4.64016,549687.18560308,0
+SFL.US,D,20111107,000000,4.62689,4.71717,4.5081,4.64016,761345.17028345,0
+SFL.US,D,20111108,000000,4.65847,4.71717,4.58829,4.71016,669984.22063326,0
+SFL.US,D,20111109,000000,4.54735,4.70998,4.54735,4.56698,1386077.4363621,0
+SFL.US,D,20111110,000000,4.671,4.70007,4.44062,4.60015,1095001.4315172,0
+SFL.US,D,20111111,000000,4.65847,4.80353,4.62043,4.78755,1239679.7184907,0
+SFL.US,D,20111114,000000,4.73306,4.81615,4.70118,4.76221,1315689.9057926,0
+SFL.US,D,20111115,000000,4.71343,4.79119,4.63399,4.7597,628259.93482207,0
+SFL.US,D,20111116,000000,4.6911,4.79726,4.65371,4.66576,662973.82160169,0
+SFL.US,D,20111117,000000,4.65371,4.73951,4.57614,4.6424,806147.74028477,0
+SFL.US,D,20111118,000000,4.6438,4.68764,4.59492,4.6438,506157.87183613,0
+SFL.US,D,20111121,000000,4.60774,4.60774,4.40865,4.43744,1123178.9129727,0
+SFL.US,D,20111122,000000,4.1579,4.29585,3.41881,3.43162,8506474.036979,0
+SFL.US,D,20111123,000000,3.62143,3.63751,3.16824,3.35796,5722755.0017497,0
+SFL.US,D,20111125,000000,3.30946,3.3962,3.18357,3.21347,2061478.8807891,0
+SFL.US,D,20111128,000000,3.34507,3.61162,3.28067,3.51198,3835279.9599269,0
+SFL.US,D,20111129,000000,3.50217,3.5089,2.95609,3.07507,7750898.1083894,0
+SFL.US,D,20111130,000000,3.23423,3.25881,3.11899,3.21684,3244467.667917,0
+SFL.US,D,20111201,000000,3.19338,3.29983,2.99038,3.20348,3964698.431426,0
+SFL.US,D,20111202,000000,3.22329,3.49946,3.22329,3.34965,2909446.1336119,0
+SFL.US,D,20111205,000000,3.50601,3.70891,3.48955,3.70237,3614643.9138495,0
+SFL.US,D,20111206,000000,3.75564,3.92855,3.70237,3.90181,4426675.3818929,0
+SFL.US,D,20111207,000000,3.88855,3.91874,3.77536,3.80883,2335271.7697064,0
+SFL.US,D,20111208,000000,3.80883,3.81546,3.66246,3.68237,2341275.333346,0
+SFL.US,D,20111209,000000,3.70564,3.75901,3.59246,3.61592,2374270.8591908,0
+SFL.US,D,20111212,000000,3.5561,3.5561,3.24329,3.39301,3364409.4751575,0
+SFL.US,D,20111213,000000,3.46601,3.49946,3.25992,3.29329,2077409.5632038,0
+SFL.US,D,20111214,000000,3.23655,3.26647,3.17337,3.25992,2733445.743273,0
+SFL.US,D,20111215,000000,3.27993,3.30946,3.19674,3.25656,2061048.7555739,0
+SFL.US,D,20111216,000000,3.34311,3.34311,3.16347,3.17674,2844285.3733826,0
+SFL.US,D,20111219,000000,3.17002,3.18666,2.86739,2.88056,3695110.4979717,0
+SFL.US,D,20111220,000000,3.04049,3.11348,2.97066,3.06029,2447288.3593604,0
+SFL.US,D,20111221,000000,3.01721,3.0703,2.99375,3.0503,3528741.9165587,0
+SFL.US,D,20111222,000000,3.05712,3.19338,3.05712,3.14983,1842625.3934397,0
+SFL.US,D,20111223,000000,3.14983,3.14983,3.09366,3.12001,1129241.3245895,0
+SFL.US,D,20111227,000000,3.10366,3.15683,3.07702,3.11029,1612073.9981826,0
+SFL.US,D,20111228,000000,3.12338,3.12338,2.97692,3.0073,1637823.733087,0
+SFL.US,D,20111229,000000,3.03029,3.09703,3.03029,3.06029,1768564.6791286,0
+SFL.US,D,20111230,000000,3.04777,3.11562,3.03664,3.10861,2439515.0765514,0
+SFL.US,D,20120103,000000,3.17674,3.34965,3.17674,3.32283,2067044.8294707,0
+SFL.US,D,20120104,000000,3.30946,3.32666,3.22656,3.25338,1335264.8829419,0
+SFL.US,D,20120105,000000,3.24329,3.27656,3.16347,3.21684,1216950.4897624,0
+SFL.US,D,20120106,000000,3.22656,3.3031,3.20021,3.25992,1254067.5139389,0
+SFL.US,D,20120109,000000,3.26647,3.28647,3.21347,3.24329,1220512.3973289,0
+SFL.US,D,20120110,000000,3.29983,3.42629,3.29329,3.35974,1413293.0208809,0
+SFL.US,D,20120111,000000,3.32666,3.42629,3.30946,3.40647,1305167.887466,0
+SFL.US,D,20120112,000000,3.40647,3.52591,3.37638,3.47619,1470261.0727181,0
+SFL.US,D,20120113,000000,3.42629,3.5661,3.38311,3.41311,1476884.1450632,0
+SFL.US,D,20120117,000000,3.54096,3.6161,3.44563,3.48657,1592402.7243432,0
+SFL.US,D,20120118,000000,3.49265,3.65237,3.46947,3.60928,1542919.065245,0
+SFL.US,D,20120119,000000,3.62919,3.75228,3.62919,3.74555,1612023.7099111,0
+SFL.US,D,20120120,000000,3.73228,3.79882,3.71891,3.78228,845751.35898964,0
+SFL.US,D,20120123,000000,3.78228,3.82209,3.70891,3.76209,1317199.623899,0
+SFL.US,D,20120124,000000,3.72574,3.80883,3.67573,3.78546,891246.19519568,0
+SFL.US,D,20120125,000000,3.76882,3.82209,3.71563,3.7721,1124946.4922157,0
+SFL.US,D,20120126,000000,3.792,3.80883,3.65909,3.76882,1775481.9913598,0
+SFL.US,D,20120127,000000,3.739,3.81201,3.739,3.80218,1219351.4872329,0
+SFL.US,D,20120130,000000,3.76536,3.80883,3.70891,3.79527,859079.89084802,0
+SFL.US,D,20120131,000000,3.78284,3.82041,3.71124,3.73489,1114528.2603216,0
+SFL.US,D,20120201,000000,3.76209,3.86555,3.739,3.84229,1563846.4759071,0
+SFL.US,D,20120202,000000,3.84229,3.89854,3.83219,3.89191,1004982.2157476,0
+SFL.US,D,20120203,000000,3.96191,4.03809,3.91556,4.02836,1135752.0507962,0
+SFL.US,D,20120206,000000,4.02836,4.08117,4.00509,4.08117,886630.37385531,0
+SFL.US,D,20120207,000000,4.06538,4.10957,4.01117,4.01434,940535.12098751,0
+SFL.US,D,20120208,000000,4.01117,4.0621,3.95995,4.05809,844815.14117025,0
+SFL.US,D,20120209,000000,4.08603,4.10275,3.93275,3.99753,1140851.495513,0
+SFL.US,D,20120210,000000,3.93854,3.97173,3.80536,3.87528,1305771.3467232,0
+SFL.US,D,20120213,000000,3.95154,4.07799,3.88855,4.05809,1063983.1977069,0
+SFL.US,D,20120214,000000,4.05192,4.14519,4.00864,4.08828,1299718.5647755,0
+SFL.US,D,20120215,000000,4.10865,4.13163,4.01201,4.05491,822409.04133508,0
+SFL.US,D,20120216,000000,4.05491,4.17416,4.03164,4.12481,1166249.2125174,0
+SFL.US,D,20120217,000000,4.10957,4.37847,4.07901,4.34136,2102361.1055444,0
+SFL.US,D,20120221,000000,4.48735,4.60015,4.37482,4.53389,2169738.8295701,0
+SFL.US,D,20120222,000000,4.40576,4.49753,4.40576,4.43314,1313310.3075865,0
+SFL.US,D,20120223,000000,4.43398,4.49062,4.38408,4.44389,1154677.5602697,0
+SFL.US,D,20120224,000000,4.43632,4.56231,4.41306,4.52876,668320.4278228,0
+SFL.US,D,20120227,000000,4.49417,4.61726,4.4509,4.54034,806307.16480487,0
+SFL.US,D,20120228,000000,4.54838,4.59371,4.49109,4.50754,899019.47800465,0
+SFL.US,D,20120229,000000,4.50175,4.58183,4.49146,4.56847,1803796.4281076,0
+SFL.US,D,20120301,000000,4.56539,4.64072,4.55576,4.5823,1561747.2080652,0
+SFL.US,D,20120302,000000,4.57707,4.61997,4.43978,4.44296,960982.1181629,0
+SFL.US,D,20120305,000000,4.45371,4.48407,4.33061,4.41306,1458787.8570869,0
+SFL.US,D,20120306,000000,4.28323,4.39248,4.26641,4.33444,1500558.1513166,0
+SFL.US,D,20120307,000000,4.40576,4.41576,4.31688,4.40576,750334.17876424,0
+SFL.US,D,20120308,000000,4.42622,4.4609,4.30006,4.3853,996096.1711876,0
+SFL.US,D,20120309,000000,4.39248,4.5453,4.3679,4.5181,989427.0904239,0
+SFL.US,D,20120312,000000,4.5968,4.68137,4.52876,4.67193,1693499.2693518,0
+SFL.US,D,20120313,000000,4.68876,4.76643,4.67464,4.76643,1574604.9561059,0
+SFL.US,D,20120314,000000,4.76305,4.76305,4.63446,4.65801,1181519.727624,0
+SFL.US,D,20120315,000000,4.67791,4.86175,4.61997,4.8383,1413906.1098071,0
+SFL.US,D,20120316,000000,4.89222,5.34552,4.8826,5.33214,4641104.5713185,0
+SFL.US,D,20120319,000000,5.30841,5.41747,5.19925,5.31701,2590737.2585916,0
+SFL.US,D,20120320,000000,5.24719,5.25345,5.0828,5.10008,1885366.1443119,0
+SFL.US,D,20120321,000000,5.09681,5.23316,5.0828,5.18626,1034737.8929557,0
+SFL.US,D,20120322,000000,5.09681,5.16494,4.97026,5.03195,1404852.0810212,0
+SFL.US,D,20120323,000000,5.01578,5.16494,5.00158,5.13083,1062219.8983168,0
+SFL.US,D,20120326,000000,5.19233,5.22644,5.07699,5.15139,902033.56440146,0
+SFL.US,D,20120327,000000,5.13083,5.23316,5.13083,5.16859,985260.65363682,0
+SFL.US,D,20120328,000000,5.24008,5.29158,5.18626,5.26682,1258499.3016051,0
+SFL.US,D,20120329,000000,5.21953,5.25345,5.11374,5.21569,1311836.9682296,0
+SFL.US,D,20120330,000000,5.26952,5.26952,5.11251,5.20925,1001239.4843965,0
+SFL.US,D,20120402,000000,5.18897,5.19541,5.14177,5.19233,1205781.1436863,0
+SFL.US,D,20120403,000000,5.16859,5.21953,5.10774,5.13831,975601.02566721,0
+SFL.US,D,20120404,000000,5.05241,5.10391,5.00503,5.04924,873269.74310025,0
+SFL.US,D,20120405,000000,5.04924,5.07383,4.99858,5.00867,406335.65302512,0
+SFL.US,D,20120409,000000,4.90942,4.9297,4.78718,4.79726,974884.15030837,0
+SFL.US,D,20120410,000000,4.78718,4.81371,4.43978,4.44296,2412420.3978768,0
+SFL.US,D,20120411,000000,4.49753,4.60343,4.46997,4.55576,954619.04688074,0
+SFL.US,D,20120412,000000,4.59876,4.69221,4.5423,4.67193,927513.66857387,0
+SFL.US,D,20120413,000000,4.67464,4.7055,4.56539,4.63446,693230.2415978,0
+SFL.US,D,20120416,000000,4.64417,4.67193,4.56231,4.63726,720934.79930908,0
+SFL.US,D,20120417,000000,4.67791,4.85914,4.67193,4.69221,977766.63122885,0
+SFL.US,D,20120418,000000,4.65492,4.65492,4.56539,4.58987,731984.30950428,0
+SFL.US,D,20120419,000000,4.57931,4.72914,4.54838,4.61044,681810.52412774,0
+SFL.US,D,20120420,000000,4.68876,4.75287,4.59371,4.6067,658680.05919117,0
+SFL.US,D,20120423,000000,4.53202,4.56931,4.43006,4.5181,801417.43287962,0
+SFL.US,D,20120424,000000,4.50754,4.69221,4.50128,4.65492,445420.33956725,0
+SFL.US,D,20120425,000000,4.71194,4.75287,4.67791,4.72615,689805.28932368,0
+SFL.US,D,20120426,000000,4.69221,4.7568,4.6683,4.72914,480357.84866029,0
+SFL.US,D,20120427,000000,4.72914,4.80839,4.66408,4.78718,608123.2269811,0
+SFL.US,D,20120430,000000,4.79493,4.82334,4.71241,4.71633,790003.06522567,0
+SFL.US,D,20120501,000000,4.70914,4.74979,4.61726,4.61726,1185877.6878278,0
+SFL.US,D,20120502,000000,4.59371,4.64745,4.52137,4.6067,1051663.641167,0
+SFL.US,D,20120503,000000,4.61044,4.61044,4.43239,4.45595,944343.12009516,0
+SFL.US,D,20120504,000000,4.43632,4.4609,4.25584,4.31426,1607933.2405127,0
+SFL.US,D,20120507,000000,4.27613,4.38156,4.25584,4.29388,1153689.9842157,0
+SFL.US,D,20120508,000000,4.26295,4.38156,4.2594,4.38156,825936.71007853,0
+SFL.US,D,20120509,000000,4.3067,4.348,4.22604,4.3067,822697.93140507,0
+SFL.US,D,20120510,000000,4.3552,4.46997,4.30276,4.3967,1322743.1033531,0
+SFL.US,D,20120511,000000,4.34782,4.51183,4.34136,4.41306,1088879.1019601,0
+SFL.US,D,20120514,000000,4.34136,4.49464,4.34136,4.38156,1350818.9383024,0
+SFL.US,D,20120515,000000,4.36435,4.48407,4.35491,4.37847,1243760.5582199,0
+SFL.US,D,20120516,000000,4.39248,4.52539,4.3853,4.40248,1092564.0552972,0
+SFL.US,D,20120517,000000,4.41306,4.4609,4.34529,4.4094,1253416.9763,0
+SFL.US,D,20120518,000000,4.40248,4.45043,4.21874,4.23874,2100359.2043558,0
+SFL.US,D,20120521,000000,4.3209,4.52539,4.23874,4.5181,1878863.9778109,0
+SFL.US,D,20120522,000000,4.5181,4.69811,4.50128,4.61997,1846739.4020289,0
+SFL.US,D,20120523,000000,4.58614,4.72914,4.47417,4.70914,1761752.2232931,0
+SFL.US,D,20120524,000000,4.74979,5.11102,4.74979,5.11102,1891422.1361494,0
+SFL.US,D,20120525,000000,5.14177,5.62038,5.11046,5.603,3928320.7518358,0
+SFL.US,D,20120529,000000,5.63441,5.63441,5.23691,5.42589,2653079.7356937,0
+SFL.US,D,20120530,000000,5.33495,5.3627,5.18626,5.19541,1413660.0182661,0
+SFL.US,D,20120531,000000,5.18401,5.33439,5.07775,5.27411,1080165.3214788,0
+SFL.US,D,20120601,000000,5.13036,5.29158,5.11046,5.16906,904077.19415578,0
+SFL.US,D,20120604,000000,5.18897,5.22644,4.92007,4.97409,1719789.3356834,0
+SFL.US,D,20120605,000000,4.95569,5.29523,4.95569,5.27794,1707499.7381137,0
+SFL.US,D,20120606,000000,5.36103,5.46906,5.32653,5.44234,1070371.9481064,0
+SFL.US,D,20120607,000000,5.51486,5.54645,5.3572,5.45196,1117587.2851737,0
+SFL.US,D,20120608,000000,5.41261,5.42972,5.25682,5.38598,1540475.2692455,0
+SFL.US,D,20120611,000000,5.44804,5.44804,5.16906,5.17607,1743118.8137793,0
+SFL.US,D,20120612,000000,5.21401,5.3184,5.16522,5.28402,1829568.6322398,0
+SFL.US,D,20120613,000000,5.29822,5.36888,5.17607,5.26327,1079384.2483266,0
+SFL.US,D,20120614,000000,5.26327,5.28121,5.12008,5.21083,1008952.849265,0
+SFL.US,D,20120615,000000,5.23887,5.35112,5.20728,5.27458,1387566.8251673,0
+SFL.US,D,20120618,000000,5.25289,5.25999,5.04924,5.1869,1086416.0466226,0
+SFL.US,D,20120619,000000,5.19579,5.44234,5.19579,5.35328,1431200.99533,0
+SFL.US,D,20120620,000000,5.34448,5.42159,5.24551,5.34448,824064.27443976,0
+SFL.US,D,20120621,000000,5.35328,5.37822,5.09252,5.11251,1196468.1838007,0
+SFL.US,D,20120622,000000,5.10635,5.21401,5.07111,5.21083,1060739.0692173,0
+SFL.US,D,20120625,000000,5.13036,5.19579,5.01157,5.04924,827958.94056841,0
+SFL.US,D,20120626,000000,5.07541,5.1341,5.01905,5.11251,659885.90774255,0
+SFL.US,D,20120627,000000,5.1341,5.29158,5.1271,5.28121,588864.95894553,0
+SFL.US,D,20120628,000000,5.25682,5.39551,5.23887,5.3572,913782.83054395,0
+SFL.US,D,20120629,000000,5.48056,5.52393,5.41646,5.45991,1244985.6661094,0
+SFL.US,D,20120702,000000,5.48981,5.50056,5.36103,5.50056,750788.91313367,0
+SFL.US,D,20120703,000000,5.52514,5.62375,5.50056,5.56374,453351.97693309,0
+SFL.US,D,20120705,000000,5.53898,5.57449,5.43448,5.52178,501339.82744676,0
+SFL.US,D,20120706,000000,5.44439,5.53534,5.42496,5.51804,755022.75760374,0
+SFL.US,D,20120709,000000,5.50758,5.51804,5.41747,5.45196,935441.02608682,0
+SFL.US,D,20120710,000000,5.473,5.51804,5.3127,5.3887,948586.59423422,0
+SFL.US,D,20120711,000000,5.4043,5.45196,5.33598,5.40999,674496.25554108,0
+SFL.US,D,20120712,000000,5.35112,5.36439,5.17859,5.26999,970340.01650388,0
+SFL.US,D,20120713,000000,5.29158,5.38598,5.29158,5.36103,659173.31223659,0
+SFL.US,D,20120716,000000,5.3184,5.32262,5.20448,5.27794,694899.38422437,0
+SFL.US,D,20120717,000000,5.29822,5.41261,5.23514,5.34448,825319.34129935,0
+SFL.US,D,20120718,000000,5.36346,5.42972,5.31327,5.38047,707716.47366257,0
+SFL.US,D,20120719,000000,5.39225,5.42159,5.29158,5.32262,479088.87227881,0
+SFL.US,D,20120720,000000,5.28402,5.34448,5.25682,5.29822,620977.76513208,0
+SFL.US,D,20120723,000000,5.18298,5.23149,5.11251,5.17859,827389.72013422,0
+SFL.US,D,20120724,000000,5.20307,5.20925,4.92315,5.01689,1285907.4795038,0
+SFL.US,D,20120725,000000,5.06755,5.09252,4.83727,4.90344,1279815.1089169,0
+SFL.US,D,20120726,000000,4.99821,5.03279,4.93597,4.99083,648918.78471546,0
+SFL.US,D,20120727,000000,5.02213,5.24551,4.99821,5.13036,1110036.554715,0
+SFL.US,D,20120730,000000,5.13036,5.18298,5.01578,5.07111,910817.96245536,0
+SFL.US,D,20120731,000000,5.05177,5.13036,4.97718,5.05616,1051392.9404718,0
+SFL.US,D,20120801,000000,5.11046,5.13036,4.96316,4.96616,935505.22388016,0
+SFL.US,D,20120802,000000,4.93036,5.09774,4.93036,5.07775,749769.23818295,0
+SFL.US,D,20120803,000000,5.17859,5.29822,5.12008,5.22177,899594.04825494,0
+SFL.US,D,20120806,000000,5.2428,5.29523,5.1869,5.19579,701918.34296171,0
+SFL.US,D,20120807,000000,5.2428,5.33354,5.21812,5.3127,1017321.0316255,0
+SFL.US,D,20120808,000000,5.26327,5.3572,5.24551,5.29158,574947.94731496,0
+SFL.US,D,20120809,000000,5.30457,5.42496,5.30457,5.37112,614004.8148133,0
+SFL.US,D,20120810,000000,5.32262,5.36439,5.27458,5.28402,633365.7993182,0
+SFL.US,D,20120813,000000,5.29158,5.29158,5.17607,5.25999,679470.51456089,0
+SFL.US,D,20120814,000000,5.26635,5.30953,5.22177,5.24551,692030.81282576,0
+SFL.US,D,20120815,000000,5.22177,5.29158,5.17859,5.28402,574099.46647978,0
+SFL.US,D,20120816,000000,5.26635,5.34728,5.25682,5.32991,544251.77243453,0
+SFL.US,D,20120817,000000,5.31625,5.40654,5.3127,5.37822,890676.97476151,0
+SFL.US,D,20120820,000000,5.44439,5.65496,5.42496,5.58476,1488763.9467187,0
+SFL.US,D,20120821,000000,5.58814,5.70244,5.58814,5.68936,1259684.8208553,0
+SFL.US,D,20120822,000000,5.6616,5.72842,5.61562,5.71085,1147324.7730071,0
+SFL.US,D,20120823,000000,5.70244,5.70244,5.50056,5.55673,984275.21750922,0
+SFL.US,D,20120824,000000,5.53421,5.5916,5.48421,5.55561,814972.79694111,0
+SFL.US,D,20120827,000000,5.62038,5.62038,5.50056,5.51084,766192.10367981,0
+SFL.US,D,20120828,000000,5.5772,5.6759,5.46561,5.61215,1912917.6972825,0
+SFL.US,D,20120829,000000,5.65496,5.65496,5.58814,5.60571,882334.47151836,0
+SFL.US,D,20120830,000000,5.58814,5.61562,5.55048,5.56374,691413.44404659,0
+SFL.US,D,20120831,000000,5.60926,5.68094,5.52019,5.63926,1316598.3045682,0
+SFL.US,D,20120904,000000,5.67449,5.90656,5.67449,5.90151,2544498.7979461,0
+SFL.US,D,20120905,000000,5.90151,5.91974,5.80562,5.81674,1696839.6945314,0
+SFL.US,D,20120906,000000,5.87365,6.106,5.83001,6.02366,2729511.4885052,0
+SFL.US,D,20120907,000000,6.05946,6.0774,6.00217,6.06656,1178559.1393882,0
+SFL.US,D,20120910,000000,6.0774,6.0774,5.99404,6.02825,1176224.4796374,0
+SFL.US,D,20120911,000000,6.02002,6.11245,5.99833,6.06273,1566973.9784054,0
+SFL.US,D,20120912,000000,6.15563,6.15563,6.04134,6.0947,1250369.7210433,0
+SFL.US,D,20120913,000000,5.95245,6.32592,5.82029,6.27376,2580798.3702209,0
+SFL.US,D,20120914,000000,6.30237,6.41004,6.21048,6.23153,1224310.7667676,0
+SFL.US,D,20120917,000000,6.21965,6.249,6.11759,6.17087,982127.80132236,0
+SFL.US,D,20120918,000000,6.10863,6.15563,5.93086,6.03086,1428316.3744831,0
+SFL.US,D,20120919,000000,6.04134,6.09919,5.90151,5.91581,1669439.0063752,0
+SFL.US,D,20120920,000000,5.84833,5.88104,5.69534,5.76721,1947997.5114841,0
+SFL.US,D,20120921,000000,5.84833,5.88413,5.563,5.563,4146454.1539367,0
+SFL.US,D,20120924,000000,5.62075,5.72777,5.55561,5.6658,1585486.4820753,0
+SFL.US,D,20120925,000000,5.70188,5.80562,5.58739,5.59852,1620390.8223084,0
+SFL.US,D,20120926,000000,5.59852,5.66029,5.57393,5.60627,1776817.3054611,0
+SFL.US,D,20120927,000000,5.62982,5.68094,5.5916,5.65159,1131523.5561423,0
+SFL.US,D,20120928,000000,5.65159,5.70599,5.60926,5.61609,1278220.8637159,0
+SFL.US,D,20121001,000000,5.71703,5.79488,5.66029,5.71703,1341396.8421681,0
+SFL.US,D,20121002,000000,5.3943,5.41205,5.30177,5.35214,11741899.445706,0
+SFL.US,D,20121003,000000,5.36644,5.473,5.32411,5.45664,4530579.5103963,0
+SFL.US,D,20121004,000000,5.44804,5.49075,5.40654,5.473,2294324.2771946,0
+SFL.US,D,20121005,000000,5.48056,5.49898,5.38047,5.38495,2208528.2062628,0
+SFL.US,D,20121008,000000,5.37327,5.39102,5.29242,5.35542,1910483.530952,0
+SFL.US,D,20121009,000000,5.35542,5.42496,5.27411,5.32775,1682849.9254017,0
+SFL.US,D,20121010,000000,5.33112,5.44804,5.33112,5.44234,2809322.1851722,0
+SFL.US,D,20121011,000000,5.45252,5.473,5.40654,5.45664,1900414.1070684,0
+SFL.US,D,20121012,000000,5.44234,5.50243,5.36346,5.36644,1484362.1180228,0
+SFL.US,D,20121015,000000,5.38823,5.48056,5.38823,5.44439,1992007.2387377,0
+SFL.US,D,20121016,000000,5.48421,5.51328,5.38823,5.41205,1402682.1956067,0
+SFL.US,D,20121017,000000,5.48421,5.50243,5.39869,5.49898,1123602.6184086,0
+SFL.US,D,20121018,000000,5.473,5.50243,5.44804,5.47757,1066679.5050267,0
+SFL.US,D,20121019,000000,5.50243,5.70944,5.44439,5.56982,3124015.4882197,0
+SFL.US,D,20121022,000000,5.51645,5.55561,5.40654,5.51645,1546660.7266328,0
+SFL.US,D,20121023,000000,5.42102,5.56019,5.3943,5.5315,1262365.0787268,0
+SFL.US,D,20121024,000000,5.56692,5.59852,5.52019,5.5486,1786491.9129158,0
+SFL.US,D,20121025,000000,5.59852,5.66337,5.53421,5.5772,1453421.9915278,0
+SFL.US,D,20121026,000000,5.57393,5.75198,5.57393,5.69534,1847715.2084874,0
+SFL.US,D,20121031,000000,5.71703,5.74973,5.47757,5.49543,2154718.6858574,0
+SFL.US,D,20121101,000000,5.50243,5.64571,5.49543,5.63926,1470087.738676,0
+SFL.US,D,20121102,000000,5.67682,5.67682,5.51328,5.52617,1520549.3441594,0
+SFL.US,D,20121105,000000,5.52617,5.603,5.51645,5.5772,818451.24737634,0
+SFL.US,D,20121106,000000,5.62075,5.71291,5.60627,5.70188,1046816.7077707,0
+SFL.US,D,20121107,000000,5.6472,5.65159,5.43888,5.5315,1504713.8884714,0
+SFL.US,D,20121108,000000,5.55561,5.62075,5.45252,5.46272,1176727.3623519,0
+SFL.US,D,20121109,000000,5.40654,5.48421,5.3943,5.40654,1198962.2680715,0
+SFL.US,D,20121112,000000,5.44439,5.44804,5.34813,5.37719,1280997.4182774,0
+SFL.US,D,20121113,000000,5.35944,5.39102,5.25953,5.29242,1474680.0208255,0
+SFL.US,D,20121114,000000,5.28121,5.30514,5.09774,5.11251,2093304.9368322,0
+SFL.US,D,20121115,000000,5.12335,5.17719,5.02251,5.11634,1836402.4873396,0
+SFL.US,D,20121116,000000,5.08363,5.27411,5.0484,5.2486,1991409.1292967,0
+SFL.US,D,20121119,000000,5.31327,5.33112,5.2486,5.28121,1834174.8239112,0
+SFL.US,D,20121120,000000,5.28737,5.33719,5.24121,5.26327,1164131.7553007,0
+SFL.US,D,20121121,000000,5.25953,5.37719,5.18027,5.34813,1183257.3478967,0
+SFL.US,D,20121123,000000,5.35944,5.50243,5.35214,5.44804,660837.10504704,0
+SFL.US,D,20121126,000000,5.42972,5.50916,5.40944,5.49075,982381.38260601,0
+SFL.US,D,20121127,000000,5.46626,5.56982,5.46626,5.49543,955270.65448302,0
+SFL.US,D,20121128,000000,5.473,5.51328,5.38047,5.51328,1020716.0249294,0
+SFL.US,D,20121129,000000,5.69253,5.80281,5.62075,5.75562,2550981.7051092,0
+SFL.US,D,20121130,000000,5.77656,5.79488,5.71291,5.78469,1948183.6850848,0
+SFL.US,D,20121203,000000,5.81254,5.8445,5.72365,5.81674,1321910.6719662,0
+SFL.US,D,20121204,000000,5.80281,5.84198,5.74562,5.82029,1778380.5217287,0
+SFL.US,D,20121205,000000,5.82029,5.88413,5.79852,5.83001,1276334.5185552,0
+SFL.US,D,20121206,000000,5.80562,5.85543,5.78469,5.81674,759309.03027169,0
+SFL.US,D,20121207,000000,5.82385,5.91226,5.80562,5.90974,1221295.6104076,0
+SFL.US,D,20121210,000000,5.91226,5.97057,5.89862,5.96618,1265386.6548661,0
+SFL.US,D,20121211,000000,5.98487,6.02825,5.93525,5.97675,1217273.6186555,0
+SFL.US,D,20121212,000000,5.97675,5.97675,5.85908,5.87365,1055007.2762363,0
+SFL.US,D,20121213,000000,5.85908,5.89113,5.77282,5.78469,969876.72242868,0
+SFL.US,D,20121214,000000,5.77057,5.86656,5.75198,5.76721,1147119.3400684,0
+SFL.US,D,20121217,000000,5.82029,5.85908,5.76337,5.85543,2064684.4906027,0
+SFL.US,D,20121218,000000,5.97553,5.99833,5.83366,5.99338,1678710.2376952,0
+SFL.US,D,20121219,000000,5.98805,6.05899,5.98366,6.01656,1039983.922634,0
+SFL.US,D,20121220,000000,6.00722,6.09217,5.99338,6.07282,1220076.9222976,0
+SFL.US,D,20121221,000000,5.99833,6.06964,5.92712,6.02096,1722573.3799874,0
+SFL.US,D,20121224,000000,5.98001,6.00217,5.91151,5.99833,510267.60057243,0
+SFL.US,D,20121226,000000,5.99086,5.99833,5.95002,5.97553,994794.02594624,0
+SFL.US,D,20121227,000000,5.99086,5.99086,5.90974,5.98366,1728506.3260543,0
+SFL.US,D,20121228,000000,5.95403,6.06964,5.93525,5.99833,1215402.2529799,0
+SFL.US,D,20121231,000000,6.00217,6.25284,5.98805,6.23862,2158124.3787935,0
+SFL.US,D,20130102,000000,6.33947,6.37462,6.2433,6.33947,1630955.639164,0
+SFL.US,D,20130103,000000,6.36649,6.37004,6.28797,6.29535,909142.40004946,0
+SFL.US,D,20130104,000000,6.30517,6.50023,6.30517,6.43676,1300495.3580748,0
+SFL.US,D,20130107,000000,6.43676,6.51677,6.43676,6.47003,1310132.5168166,0
+SFL.US,D,20130108,000000,6.48228,6.54583,6.46078,6.53761,1575827.9240688,0
+SFL.US,D,20130109,000000,6.54583,6.58976,6.46415,6.53556,1228884.8595423,0
+SFL.US,D,20130110,000000,6.58434,6.59864,6.51359,6.54583,661247.97092434,0
+SFL.US,D,20130111,000000,6.57463,6.58434,6.49087,6.49359,1048046.095513,0
+SFL.US,D,20130114,000000,6.50023,6.53761,6.45667,6.47872,805151.60452494,0
+SFL.US,D,20130115,000000,6.45209,6.51891,6.39536,6.47872,1099753.1381868,0
+SFL.US,D,20130116,000000,6.47003,6.48228,6.4147,6.43396,767253.5071962,0
+SFL.US,D,20130117,000000,6.46415,6.56509,6.42667,6.54583,938630.58645207,0
+SFL.US,D,20130118,000000,6.55602,6.56509,6.51677,6.54247,698738.41226546,0
+SFL.US,D,20130122,000000,6.56509,6.60209,6.54939,6.59462,920030.34579811,0
+SFL.US,D,20130123,000000,6.60209,6.67368,6.60209,6.64471,1030816.4777466,0
+SFL.US,D,20130124,000000,6.64471,6.71631,6.50901,6.57265,1309914.2443194,0
+SFL.US,D,20130125,000000,6.03189,6.18974,5.90974,6.1002,17853367.806212,0
+SFL.US,D,20130128,000000,6.12433,6.42667,6.12433,6.39938,9647652.9412379,0
+SFL.US,D,20130129,000000,6.41798,6.44135,6.30162,6.39321,3921349.9414435,0
+SFL.US,D,20130130,000000,6.4147,6.4147,6.28358,6.31471,2647747.0389944,0
+SFL.US,D,20130131,000000,6.33947,6.37995,6.29919,6.32368,2478459.5979114,0
+SFL.US,D,20130201,000000,6.39938,6.39938,6.31807,6.33947,3079325.2643567,0
+SFL.US,D,20130204,000000,6.33947,6.36124,6.22357,6.29059,2747957.6544552,0
+SFL.US,D,20130205,000000,6.32713,6.36124,6.26517,6.34265,1191611.6207353,0
+SFL.US,D,20130206,000000,6.28797,6.37657,6.27161,6.30517,1433776.3968057,0
+SFL.US,D,20130207,000000,6.30162,6.30517,6.23414,6.27161,925063.45279514,0
+SFL.US,D,20130208,000000,6.26853,6.46686,6.26517,6.44742,1826417.5905505,0
+SFL.US,D,20130211,000000,6.47003,6.54583,6.43396,6.45209,2014319.1818094,0
+SFL.US,D,20130212,000000,6.49087,6.55415,6.43396,6.54583,1745897.5082672,0
+SFL.US,D,20130213,000000,6.54939,6.62677,6.51677,6.56509,1508159.1700468,0
+SFL.US,D,20130214,000000,6.54939,6.62144,6.54247,6.56509,1208123.2931795,0
+SFL.US,D,20130215,000000,6.62144,6.63238,6.51677,6.53556,1325657.6831702,0
+SFL.US,D,20130219,000000,6.57265,6.60209,6.47003,6.50023,982705.58146232,0
+SFL.US,D,20130220,000000,6.47003,6.5049,6.18974,6.21564,2089521.5468786,0
+SFL.US,D,20130221,000000,6.21564,6.2433,6.0774,6.12264,2184340.6176627,0
+SFL.US,D,20130222,000000,6.12264,6.1533,6.08189,6.10479,1309773.0091741,0
+SFL.US,D,20130225,000000,6.19367,6.31471,5.98805,5.98805,1868493.8942619,0
+SFL.US,D,20130226,000000,6.02535,6.14824,6.00722,6.13339,1675680.10185,0
+SFL.US,D,20130227,000000,6.12946,6.30871,6.12433,6.26199,3339789.6214157,0
+SFL.US,D,20130228,000000,6.26199,6.36649,6.13339,6.34265,2050835.9566182,0
+SFL.US,D,20130301,000000,6.30162,6.35246,6.23153,6.31807,1917900.5160081,0
+SFL.US,D,20130304,000000,6.30871,6.32133,6.11479,6.14078,1026318.3523606,0
+SFL.US,D,20130305,000000,6.19638,6.25284,6.14824,6.20927,1303284.752195,0
+SFL.US,D,20130306,000000,6.22357,6.25284,6.20077,6.22357,918723.92070386,0
+SFL.US,D,20130307,000000,6.23862,6.28358,6.18974,6.28358,875382.92046402,0
+SFL.US,D,20130308,000000,6.34265,6.35246,6.28797,6.29919,1027409.7148472,0
+SFL.US,D,20130311,000000,6.29535,6.29535,6.1533,6.17788,1566309.5312445,0
+SFL.US,D,20130312,000000,6.18974,6.32713,6.15563,6.28797,1566485.0052129,0
+SFL.US,D,20130313,000000,6.30162,6.30162,6.18227,6.23153,1424541.5442353,0
+SFL.US,D,20130314,000000,6.28797,6.29535,6.21891,6.26199,1535184.301112,0
+SFL.US,D,20130315,000000,6.27161,6.37657,6.26853,6.34723,1553316.9678379,0
+SFL.US,D,20130318,000000,6.30871,6.33947,6.26517,6.27443,1055504.8091345,0
+SFL.US,D,20130319,000000,6.26517,6.31471,6.09525,6.10722,1688440.4832374,0
+SFL.US,D,20130320,000000,6.13339,6.18974,6.11479,6.17161,1271990.4678733,0
+SFL.US,D,20130321,000000,6.15946,6.27161,6.13732,6.25284,783784.4389785,0
+SFL.US,D,20130322,000000,6.29919,6.45667,6.26199,6.45667,3030079.1370938,0
+SFL.US,D,20130325,000000,6.47872,6.55602,6.39536,6.44742,1843012.7201262,0
+SFL.US,D,20130326,000000,6.50023,6.57939,6.50023,6.57463,1089538.1993049,0
+SFL.US,D,20130327,000000,6.55602,6.57463,6.45667,6.54939,1141372.5676022,0
+SFL.US,D,20130328,000000,6.58434,6.62677,6.56509,6.61865,1166942.5486854,0
+SFL.US,D,20130401,000000,6.6248,6.66247,6.59462,6.63238,1581622.84488,0
+SFL.US,D,20130402,000000,6.63986,6.68855,6.60209,6.62677,1472113.1790556,0
+SFL.US,D,20130403,000000,6.62144,6.63986,6.47872,6.5049,1956295.0762719,0
+SFL.US,D,20130404,000000,6.51677,6.53191,6.39003,6.40489,1338807.5311705,0
+SFL.US,D,20130405,000000,6.31471,6.43396,6.26199,6.42667,918371.90280378,0
+SFL.US,D,20130408,000000,6.46415,6.63238,6.43676,6.62144,1588052.253882,0
+SFL.US,D,20130409,000000,6.63986,6.64752,6.57939,6.58434,855901.030115,0
+SFL.US,D,20130410,000000,6.58976,6.67845,6.56509,6.67023,1001209.5254263,0
+SFL.US,D,20130411,000000,6.65762,6.65762,6.57041,6.59864,1066272.9190023,0
+SFL.US,D,20130412,000000,6.56087,6.57041,6.51677,6.54247,1010907.6720719,0
+SFL.US,D,20130415,000000,6.51359,6.51891,6.19367,6.28096,2653196.3616849,0
+SFL.US,D,20130416,000000,6.33947,6.35714,6.18974,6.249,1511455.7267343,0
+SFL.US,D,20130417,000000,6.18227,6.19638,5.97179,6.11825,2678326.5878836,0
+SFL.US,D,20130418,000000,6.14078,6.17161,5.93086,6.01291,2208757.1783924,0
+SFL.US,D,20130419,000000,6.01656,6.05899,5.93525,5.98366,1164362.8673566,0
+SFL.US,D,20130422,000000,6.02535,6.06964,5.90974,5.96871,1425942.1260932,0
+SFL.US,D,20130423,000000,5.98805,6.10722,5.93086,6.08553,1452060.9983091,0
+SFL.US,D,20130424,000000,6.09217,6.10722,6.03189,6.1002,891378.87063524,0
+SFL.US,D,20130425,000000,6.13339,6.18974,6.05133,6.07282,832213.11433971,0
+SFL.US,D,20130426,000000,6.06656,6.10722,5.96123,6.05386,1100777.0929904,0
+SFL.US,D,20130429,000000,6.05386,6.11825,6.05386,6.10479,1166525.2630286,0
+SFL.US,D,20130430,000000,6.11114,6.20077,6.11114,6.18227,962574.22343747,0
+SFL.US,D,20130501,000000,6.1533,6.18227,6.00217,6.00722,1131033.5129865,0
+SFL.US,D,20130502,000000,6.05899,6.21311,6.03189,6.15563,790507.0179033,0
+SFL.US,D,20130503,000000,6.19638,6.33714,6.17526,6.32368,1834021.8191704,0
+SFL.US,D,20130506,000000,6.31471,6.40816,6.28358,6.36649,1014620.4444528,0
+SFL.US,D,20130507,000000,6.37004,6.50023,6.33947,6.43676,958103.9170953,0
+SFL.US,D,20130508,000000,6.43676,6.52723,6.4147,6.49087,996330.49313325,0
+SFL.US,D,20130509,000000,6.49359,6.50901,6.37657,6.40816,896790.7446129,0
+SFL.US,D,20130510,000000,6.4147,6.48537,6.40816,6.43013,1384003.8476375,0
+SFL.US,D,20130513,000000,6.42667,6.45209,6.37004,6.39003,2779086.0944773,0
+SFL.US,D,20130514,000000,6.39003,6.48228,6.37004,6.43396,1740671.8078902,0
+SFL.US,D,20130515,000000,6.41069,6.51359,6.40489,6.43013,1133375.6624798,0
+SFL.US,D,20130516,000000,6.39536,6.47003,6.39003,6.45209,822354.47321076,0
+SFL.US,D,20130517,000000,6.47003,6.58846,6.43396,6.57041,1594858.289938,0
+SFL.US,D,20130520,000000,6.56509,6.58846,6.43396,6.56509,1092506.2772832,0
+SFL.US,D,20130521,000000,6.58434,6.63238,6.49695,6.6248,1436176.3243131,0
+SFL.US,D,20130522,000000,6.61322,6.71631,6.46415,6.49695,1642420.2950893,0
+SFL.US,D,20130523,000000,6.31807,6.54939,6.30162,6.53556,1719365.6302474,0
+SFL.US,D,20130524,000000,6.47003,6.59462,6.47003,6.58846,1019010.5035533,0
+SFL.US,D,20130528,000000,6.65762,6.74546,6.57041,6.63583,1661248.4379096,0
+SFL.US,D,20130529,000000,6.57265,6.6921,6.57265,6.66612,1397520.693023,0
+SFL.US,D,20130530,000000,6.69771,6.72612,6.48228,6.54583,1512254.9892612,0
+SFL.US,D,20130531,000000,6.5163,6.53611,6.32264,6.37004,2082966.9521797,0
+SFL.US,D,20130603,000000,6.37657,6.45209,6.23862,6.37462,1662934.6999478,0
+SFL.US,D,20130604,000000,6.34723,6.44742,6.32133,6.39536,1092368.2520275,0
+SFL.US,D,20130605,000000,6.37004,6.40489,6.29059,6.30871,1431826.923815,0
+SFL.US,D,20130606,000000,6.31807,6.37657,6.28358,6.32133,993905.95647184,0
+SFL.US,D,20130607,000000,6.33947,6.45667,6.28358,6.44742,1216345.9605419,0
+SFL.US,D,20130610,000000,6.45667,6.49359,6.04376,6.16713,2922634.5002881,0
+SFL.US,D,20130611,000000,6.10722,6.29535,6.05899,6.22694,1572643.7135197,0
+SFL.US,D,20130612,000000,6.27443,6.29059,6.08768,6.16713,1614503.8846601,0
+SFL.US,D,20130613,000000,6.1533,6.35536,6.1533,6.33284,1309824.3674088,0
+SFL.US,D,20130614,000000,6.33284,6.37995,6.2463,6.37462,1288179.0114246,0
+SFL.US,D,20130617,000000,6.44461,6.53761,6.43013,6.49359,2257227.5823193,0
+SFL.US,D,20130618,000000,6.12946,6.16713,6.09217,6.11479,13407075.718603,0
+SFL.US,D,20130619,000000,6.11114,6.14918,5.99908,6.00834,3490246.7797519,0
+SFL.US,D,20130620,000000,5.95758,5.99478,5.80281,5.85749,3311338.2293753,0
+SFL.US,D,20130621,000000,5.90796,5.92273,5.79964,5.81067,2710382.6860195,0
+SFL.US,D,20130624,000000,5.78814,5.79188,5.42589,5.59944,3433393.2139796,0
+SFL.US,D,20130625,000000,5.73777,5.74665,5.44906,5.51551,2928459.3800695,0
+SFL.US,D,20130626,000000,5.56813,5.65412,5.54234,5.61094,1905311.3287362,0
+SFL.US,D,20130627,000000,5.62319,5.77253,5.62319,5.68094,2462057.0617158,0
+SFL.US,D,20130628,000000,5.67291,5.76104,5.66795,5.70244,2308685.3235624,0
+SFL.US,D,20130701,000000,5.74665,5.80281,5.66795,5.73029,2718973.4207301,0
+SFL.US,D,20130702,000000,5.74665,5.85422,5.60805,5.68346,2400935.4126502,0
+SFL.US,D,20130703,000000,5.66458,5.73029,5.63384,5.73029,879827.54768884,0
+SFL.US,D,20130705,000000,5.77562,5.80281,5.59551,5.70767,2038723.9729436,0
+SFL.US,D,20130708,000000,5.72243,5.77253,5.67682,5.72655,1807435.3730262,0
+SFL.US,D,20130709,000000,5.73431,5.76581,5.68833,5.70244,1708909.9496405,0
+SFL.US,D,20130710,000000,5.70244,5.73029,5.56533,5.60805,3174947.8775207,0
+SFL.US,D,20130711,000000,5.67291,5.8687,5.64571,5.8687,3148319.702811,0
+SFL.US,D,20130712,000000,5.88104,5.98124,5.81478,5.89917,1499597.3243431,0
+SFL.US,D,20130715,000000,5.91077,5.98852,5.88104,5.97553,1140872.8947775,0
+SFL.US,D,20130716,000000,5.98432,5.99161,5.91834,5.9302,1033614.4315725,0
+SFL.US,D,20130717,000000,5.95319,6.00338,5.91834,5.98852,1811922.79878,0
+SFL.US,D,20130718,000000,6.01451,6.13021,6.00834,6.03086,1560930.8261267,0
+SFL.US,D,20130719,000000,6.02264,6.0717,5.99478,6.0345,777433.13729178,0
+SFL.US,D,20130722,000000,6.01451,6.0489,5.9375,5.99908,1112977.8836127,0
+SFL.US,D,20130723,000000,6.01768,6.09133,6.00338,6.06461,937414.03826848,0
+SFL.US,D,20130724,000000,6.05769,6.13021,6.05255,6.08768,1485093.9728668,0
+SFL.US,D,20130725,000000,6.05255,6.18376,6.05255,6.16385,1728878.6732555,0
+SFL.US,D,20130726,000000,6.15769,6.20806,6.09133,6.18376,1463298.8220314,0
+SFL.US,D,20130729,000000,6.18376,6.29919,6.17274,6.20806,1951755.2223202,0
+SFL.US,D,20130730,000000,6.23339,6.29592,6.19162,6.23339,1709896.4557314,0
+SFL.US,D,20130731,000000,6.26134,6.27489,6.15769,6.18376,2577124.1165161,0
+SFL.US,D,20130801,000000,6.25685,6.28358,6.16002,6.21769,2753305.3306395,0
+SFL.US,D,20130802,000000,6.17274,6.30237,6.16002,6.30237,2288108.8608371,0
+SFL.US,D,20130805,000000,6.29592,6.31592,6.18376,6.26134,1707632.4135533,0
+SFL.US,D,20130806,000000,6.26134,6.31078,6.15432,6.19573,1301115.9367436,0
+SFL.US,D,20130807,000000,6.16002,6.20274,6.0717,6.13779,1409799.5909604,0
+SFL.US,D,20130808,000000,6.17274,6.21769,6.05769,6.08442,1611060.7430111,0
+SFL.US,D,20130809,000000,6.0947,6.25284,6.0947,6.249,1206917.4446282,0
+SFL.US,D,20130812,000000,6.20274,6.34087,6.20274,6.32508,1692686.097303,0
+SFL.US,D,20130813,000000,6.32264,6.33806,6.19573,6.25284,1132469.4036307,0
+SFL.US,D,20130814,000000,6.26517,6.34087,6.24573,6.32882,1699489.9934327,0
+SFL.US,D,20130815,000000,6.28797,6.31592,6.16002,6.16891,2038607.3469523,0
+SFL.US,D,20130816,000000,6.14918,6.19573,6.10657,6.12264,1116781.6028674,0
+SFL.US,D,20130819,000000,6.12264,6.15432,6.03759,6.04563,888143.30185144,0
+SFL.US,D,20130820,000000,6.06461,6.19573,6.01451,6.18376,1998242.9843965,0
+SFL.US,D,20130821,000000,6.17909,6.22217,6.04134,6.11479,1836175.6551366,0
+SFL.US,D,20130822,000000,6.14489,6.32264,6.12264,6.29592,1010803.8856393,0
+SFL.US,D,20130823,000000,6.30545,6.34087,6.27489,6.32264,1150869.5611621,0
+SFL.US,D,20130826,000000,6.31592,6.34087,6.2118,6.22217,1224258.3385697,0
+SFL.US,D,20130827,000000,6.16385,6.16891,6.02264,6.03086,2055768.4870724,0
+SFL.US,D,20130828,000000,6.06105,6.20274,6.01451,6.02264,1847691.6692967,0
+SFL.US,D,20130829,000000,6.05255,6.14918,5.99478,6.06105,2107006.885855,0
+SFL.US,D,20130830,000000,6.04134,6.0947,5.92712,5.94198,1777975.0056674,0
+SFL.US,D,20130903,000000,6.01451,6.05386,5.74796,5.91666,4280014.4530688,0
+SFL.US,D,20130904,000000,5.91666,6.01834,5.87674,5.99478,2330560.7216393,0
+SFL.US,D,20130905,000000,5.99908,6.05386,5.96796,6.00404,1992896.3781754,0
+SFL.US,D,20130906,000000,6.04619,6.12946,5.96311,6.06273,1732946.6734262,0
+SFL.US,D,20130909,000000,6.08115,6.19162,6.08115,6.15432,1972438.6813678,0
+SFL.US,D,20130910,000000,6.18433,6.18433,6.05133,6.0932,2460440.3472871,0
+SFL.US,D,20130911,000000,6.06656,6.106,5.98432,5.99478,1503146.392351,0
+SFL.US,D,20130912,000000,6.00404,6.04302,5.92525,5.94459,1794529.4766405,0
+SFL.US,D,20130913,000000,5.96796,6.00404,5.9402,5.96796,1038263.4217727,0
+SFL.US,D,20130916,000000,6.04302,6.04302,5.90114,5.9059,1418379.626039,0
+SFL.US,D,20130917,000000,5.9059,6.00404,5.87001,5.92021,1288794.2402773,0
+SFL.US,D,20130918,000000,5.92021,6.02758,5.89067,5.99908,1632757.45723,0
+SFL.US,D,20130919,000000,6.03086,6.0388,5.90114,5.99161,1524055.6136384,0
+SFL.US,D,20130920,000000,6.03516,6.06964,5.91666,5.97553,1602089.1013934,0
+SFL.US,D,20130923,000000,6.0089,6.0231,5.90974,6.01451,1192912.6960135,0
+SFL.US,D,20130924,000000,6.00404,6.0932,5.94824,6.0231,1289322.8021091,0
+SFL.US,D,20130925,000000,6.0388,6.07423,5.96311,6.00404,884771.84773842,0
+SFL.US,D,20130926,000000,6.04302,6.07861,5.94824,6.0089,1017138.0679145,0
+SFL.US,D,20130927,000000,5.99478,6.06273,5.96067,6.03516,1394698.1300431,0
+SFL.US,D,20130930,000000,5.98852,6.07423,5.96796,6.01451,1463853.0629806,0
+SFL.US,D,20131001,000000,6.0388,6.20021,6.03516,6.19573,1556781.5087512,0
+SFL.US,D,20131002,000000,6.14918,6.16442,6.08637,6.13273,996503.82717524,0
+SFL.US,D,20131003,000000,6.15432,6.30237,6.15432,6.29535,2639450.5441699,0
+SFL.US,D,20131004,000000,6.29535,6.30545,6.20872,6.21965,1160460.7114855,0
+SFL.US,D,20131007,000000,6.16002,6.27947,6.14423,6.22433,1268726.0100825,0
+SFL.US,D,20131008,000000,6.24367,6.24835,6.106,6.12264,2153197.1981555,0
+SFL.US,D,20131009,000000,6.13732,6.16442,6.06964,6.09834,2218333.3492307,0
+SFL.US,D,20131010,000000,6.16002,6.25946,6.12433,6.14423,2050849.8661402,0
+SFL.US,D,20131011,000000,6.17731,6.22751,6.10937,6.16442,2333087.9747701,0
+SFL.US,D,20131014,000000,6.11759,6.22751,6.11759,6.20021,1190422.8915955,0
+SFL.US,D,20131015,000000,6.17731,6.24367,6.106,6.106,1172480.6783232,0
+SFL.US,D,20131016,000000,6.12433,6.16442,6.09834,6.14162,715189.0968061,0
+SFL.US,D,20131017,000000,6.14918,6.22751,6.14423,6.20021,1799313.2822069,0
+SFL.US,D,20131018,000000,6.21311,6.37657,6.20021,6.37657,2038967.9245582,0
+SFL.US,D,20131021,000000,6.39321,6.44068,6.3305,6.42873,1613517.3785692,0
+SFL.US,D,20131022,000000,6.42545,6.51209,6.41601,6.51209,1968901.3829553,0
+SFL.US,D,20131023,000000,6.50275,6.5163,6.46125,6.48284,1067114.9800581,0
+SFL.US,D,20131024,000000,6.48872,6.53191,6.48284,6.52294,1370562.9696408,0
+SFL.US,D,20131025,000000,6.53827,6.5549,6.46125,6.47593,1024103.5284907,0
+SFL.US,D,20131028,000000,6.49546,6.49546,6.44068,6.46125,916096.09103025,0
+SFL.US,D,20131029,000000,6.48078,6.49957,6.42087,6.47593,1552680.3397207,0
+SFL.US,D,20131030,000000,6.48078,6.51817,6.44461,6.46471,1288492.5106486,0
+SFL.US,D,20131031,000000,6.48078,6.5549,6.41601,6.51817,1387880.3243914,0
+SFL.US,D,20131101,000000,6.53611,6.58976,6.49546,6.58976,2220807.1042003,0
+SFL.US,D,20131104,000000,6.58976,6.59864,6.41601,6.58976,1192181.9111327,0
+SFL.US,D,20131105,000000,6.5549,6.61865,6.52723,6.6077,2615595.7141319,0
+SFL.US,D,20131106,000000,6.66472,6.6778,6.59864,6.60891,1126086.0030473,0
+SFL.US,D,20131107,000000,6.59864,6.62621,6.53827,6.55135,968173.340979,0
+SFL.US,D,20131108,000000,6.56294,6.63798,6.54714,6.58976,972551.63048407,0
+SFL.US,D,20131111,000000,6.56294,6.59864,6.54369,6.57733,778704.25359969,0
+SFL.US,D,20131112,000000,6.57265,6.61378,6.49546,6.52294,1242317.1778332,0
+SFL.US,D,20131113,000000,6.49265,6.6536,6.49265,6.65023,1694594.9116914,0
+SFL.US,D,20131114,000000,6.63798,6.68855,6.61865,6.66938,2017782.6527595,0
+SFL.US,D,20131115,000000,6.64471,6.77145,6.63798,6.75538,1589810.203456,0
+SFL.US,D,20131118,000000,6.77574,6.79359,6.6778,6.68453,1120591.7419015,0
+SFL.US,D,20131119,000000,6.67368,6.76444,6.65023,6.6778,1193520.4351236,0
+SFL.US,D,20131120,000000,6.71341,6.73332,6.62294,6.66247,688573.76165499,0
+SFL.US,D,20131121,000000,6.68855,6.73332,6.66472,6.72416,856825.47833895,0
+SFL.US,D,20131122,000000,6.71631,6.71631,6.62294,6.65023,957675.93180644,0
+SFL.US,D,20131125,000000,6.6806,6.70453,6.65668,6.6778,822977.19180605,0
+SFL.US,D,20131126,000000,6.6778,6.6778,6.56294,6.6536,1145587.1527343,0
+SFL.US,D,20131127,000000,6.60145,6.63443,6.39003,6.48284,1778289.5748547,0
+SFL.US,D,20131129,000000,6.5163,6.6806,6.50275,6.65668,940648.53708905,0
+SFL.US,D,20131202,000000,6.66247,6.66247,6.58705,6.60145,1058482.5167818,0
+SFL.US,D,20131203,000000,6.47228,6.53611,6.42087,6.50275,1958631.8759491,0
+SFL.US,D,20131204,000000,6.48284,6.60145,6.44068,6.58705,1436869.6604811,0
+SFL.US,D,20131205,000000,6.59387,6.62836,6.55826,6.62621,1457925.4667298,0
+SFL.US,D,20131206,000000,6.67368,6.67368,6.60891,6.65668,1040998.2477686,0
+SFL.US,D,20131209,000000,6.67368,6.6806,6.60891,6.65023,1347421.805072,0
+SFL.US,D,20131210,000000,6.6536,6.68593,6.50424,6.51967,1794822.6465635,0
+SFL.US,D,20131211,000000,6.52434,6.53284,6.33124,6.34657,1685091.4983521,0
+SFL.US,D,20131212,000000,6.34657,6.35536,6.25284,6.32592,1508211.5982447,0
+SFL.US,D,20131213,000000,6.33124,6.37864,6.27376,6.35714,1889078.9166928,0
+SFL.US,D,20131216,000000,6.36797,6.42405,6.33563,6.37462,1471258.2784411,0
+SFL.US,D,20131217,000000,6.35246,6.3719,6.30237,6.33124,1452422.6458783,0
+SFL.US,D,20131218,000000,6.34657,6.34657,6.23339,6.29059,1800225.9608353,0
+SFL.US,D,20131219,000000,6.29059,6.30237,6.18974,6.19367,1528348.3060857,0
+SFL.US,D,20131220,000000,6.21769,6.33947,6.18974,6.32264,2205540.8689465,0
+SFL.US,D,20131223,000000,6.33124,6.50424,6.33124,6.49957,1012743.7289611,0
+SFL.US,D,20131224,000000,6.50424,6.62144,6.50424,6.56509,588316.06781256,0
+SFL.US,D,20131226,000000,6.60556,6.65023,6.57527,6.57527,849881.41702715,0
+SFL.US,D,20131227,000000,6.58976,6.64471,6.54032,6.64471,977812.63964741,0
+SFL.US,D,20131230,000000,6.6536,6.6536,6.56087,6.59181,875177.48752535,0
+SFL.US,D,20131231,000000,6.61865,6.69023,6.57265,6.60556,1145150.6077397,0
+SFL.US,D,20140102,000000,6.56509,6.60014,6.50424,6.54032,899750.26288538,0
+SFL.US,D,20140103,000000,6.56509,6.62144,6.55331,6.58172,536441.0409128,0
+SFL.US,D,20140106,000000,6.62565,6.62565,6.50827,6.51742,1258254.2800273,0
+SFL.US,D,20140107,000000,6.55602,6.59181,6.48872,6.52873,1259160.5388764,0
+SFL.US,D,20140108,000000,6.53611,6.55331,6.47134,6.51742,1064771.7606016,0
+SFL.US,D,20140109,000000,6.55602,6.57265,6.41143,6.45602,1233993.9339281,0
+SFL.US,D,20140110,000000,6.44685,6.51967,6.42806,6.51742,570980.5236872,0
+SFL.US,D,20140113,000000,6.49265,6.54032,6.39872,6.43069,795001.93339957,0
+SFL.US,D,20140114,000000,6.44685,6.4963,6.41143,6.47593,604007.07846548,0
+SFL.US,D,20140115,000000,6.48331,6.63798,6.47134,6.62565,976694.52808025,0
+SFL.US,D,20140116,000000,6.62565,6.75313,6.62144,6.72977,1059856.3495591,0
+SFL.US,D,20140117,000000,6.69827,6.78285,6.67368,6.76659,1151188.4102023,0
+SFL.US,D,20140121,000000,6.82593,6.95154,6.78285,6.93912,2253325.426448,0
+SFL.US,D,20140122,000000,6.93912,7.03958,6.89958,6.98425,1563142.4401069,0
+SFL.US,D,20140123,000000,6.98781,7.15053,6.90744,6.93537,1833586.3441389,0
+SFL.US,D,20140124,000000,6.91594,6.95154,6.80388,6.91959,1966924.0909208,0
+SFL.US,D,20140127,000000,6.95154,7.01192,6.8507,6.89173,1928562.6995168,0
+SFL.US,D,20140128,000000,6.91959,7.00379,6.87986,6.93192,1182780.1442996,0
+SFL.US,D,20140129,000000,6.85996,6.95595,6.82398,6.88678,1458498.9670169,0
+SFL.US,D,20140130,000000,6.92314,6.98781,6.85996,6.90304,876173.62328519,0
+SFL.US,D,20140131,000000,6.8507,6.96529,6.83583,6.90304,1529652.5912534,0
+SFL.US,D,20140203,000000,6.90744,6.92911,6.62144,6.65705,1627681.5517042,0
+SFL.US,D,20140204,000000,6.67368,6.75183,6.59733,6.67845,973758.54899866,0
+SFL.US,D,20140205,000000,6.63369,6.69425,6.52434,6.67368,1197325.2243416,0
+SFL.US,D,20140206,000000,6.67845,6.77865,6.63798,6.77434,844080.07643663,0
+SFL.US,D,20140207,000000,6.78285,6.86201,6.76322,6.78856,910129.97610351,0
+SFL.US,D,20140210,000000,6.77434,6.78856,6.67023,6.71715,669425.69983129,0
+SFL.US,D,20140211,000000,6.71547,6.82958,6.70191,6.77434,853732.21466369,0
+SFL.US,D,20140212,000000,6.78285,6.89173,6.75827,6.81967,1678214.8447234,0
+SFL.US,D,20140213,000000,6.77865,6.88332,6.76659,6.8507,759792.6536481,0
+SFL.US,D,20140214,000000,6.86622,7.07651,6.82958,7.03958,1762217.6572947,0
+SFL.US,D,20140218,000000,7.0336,7.08997,6.97632,7.02061,1073894.2670338,0
+SFL.US,D,20140219,000000,7.00089,7.02491,6.90744,6.91959,949404.04613595,0
+SFL.US,D,20140220,000000,6.92314,7.07651,6.91594,7.0336,1060969.1113101,0
+SFL.US,D,20140221,000000,7.07015,7.20848,7.03958,7.14146,1743161.6123082,0
+SFL.US,D,20140224,000000,7.15623,7.28689,7.15053,7.16539,1220145.3999437,0
+SFL.US,D,20140225,000000,7.15623,7.17043,7.06361,7.10567,901876.2798078,0
+SFL.US,D,20140226,000000,7.11763,7.14146,7.02061,7.12958,843398.50986411,0
+SFL.US,D,20140227,000000,7.16155,7.25408,7.14146,7.24576,1288711.8531092,0
+SFL.US,D,20140228,000000,7.27922,7.62316,7.24576,7.58905,3076775.5419983,0
+SFL.US,D,20140303,000000,7.49932,7.64185,7.44036,7.56541,1865210.177133,0
+SFL.US,D,20140304,000000,7.58905,7.76316,7.587,7.73737,1845201.8648787,0
+SFL.US,D,20140305,000000,7.70428,7.80364,7.67372,7.6856,2099004.6309166,0
+SFL.US,D,20140306,000000,7.73092,7.79793,7.64502,7.74147,1802164.7341939,0
+SFL.US,D,20140307,000000,7.71054,7.76494,7.55998,7.57662,2451967.3085309,0
+SFL.US,D,20140310,000000,7.51576,7.57961,7.37923,7.42736,1980470.8952765,0
+SFL.US,D,20140311,000000,7.49605,7.56541,7.42353,7.47306,1405280.0663102,0
+SFL.US,D,20140312,000000,7.44559,7.44559,7.35876,7.40447,1074227.0255959,0
+SFL.US,D,20140313,000000,7.40447,7.41662,7.12286,7.1937,1704027.7074579,0
+SFL.US,D,20140314,000000,7.1937,7.31362,7.18857,7.26726,1105315.8769788,0
+SFL.US,D,20140317,000000,7.30819,7.35559,7.20258,7.28529,764968.06575367,0
+SFL.US,D,20140318,000000,7.30819,7.51175,7.3052,7.46605,1075147.1939669,0
+SFL.US,D,20140319,000000,7.47016,7.51895,7.34099,7.39914,546724.45744094,0
+SFL.US,D,20140320,000000,7.35876,7.37923,7.20912,7.26091,1238566.9567396,0
+SFL.US,D,20140321,000000,7.26091,7.47933,7.15268,7.17268,2488473.3837076,0
+SFL.US,D,20140324,000000,7.17268,7.23903,7.09454,7.1937,1119085.2336847,0
+SFL.US,D,20140325,000000,7.2181,7.30819,7.20912,7.2968,1176252.2986813,0
+SFL.US,D,20140326,000000,7.34099,7.34484,7.13548,7.14903,961360.88514355,0
+SFL.US,D,20140327,000000,7.14903,7.26726,7.11109,7.26091,995047.60722989,0
+SFL.US,D,20140328,000000,7.28913,7.45791,7.28913,7.44951,1557282.2515392,0
+SFL.US,D,20140331,000000,7.47306,7.50324,7.36633,7.40447,1645704.0122181,0
+SFL.US,D,20140401,000000,7.41203,7.43652,7.23903,7.26323,1227469.2981994,0
+SFL.US,D,20140402,000000,7.26726,7.38913,7.25268,7.37923,808414.99235251,0
+SFL.US,D,20140403,000000,7.35559,7.37455,7.21445,7.26726,919039.55985439,0
+SFL.US,D,20140404,000000,7.30222,7.35559,7.13548,7.17792,1229234.737516,0
+SFL.US,D,20140407,000000,7.17268,7.22342,7.01192,7.12791,905853.33310456,0
+SFL.US,D,20140408,000000,7.12791,7.22781,7.08258,7.15268,1079849.6823283,0
+SFL.US,D,20140409,000000,7.15566,7.15566,7.05043,7.12791,706396.13904643,0
+SFL.US,D,20140410,000000,7.11109,7.20558,7.06576,7.09071,660333.15236941,0
+SFL.US,D,20140411,000000,7.02491,7.04398,6.90089,6.92098,1343792.4898225,0
+SFL.US,D,20140414,000000,6.98716,7.04398,6.88407,6.97136,814565.14095347,0
+SFL.US,D,20140415,000000,6.96388,7.05857,6.92613,7.028,694502.42786895,0
+SFL.US,D,20140416,000000,7.0752,7.20912,7.05043,7.15566,826911.44657392,0
+SFL.US,D,20140417,000000,7.14529,7.25268,7.10809,7.20912,714922.67596379,0
+SFL.US,D,20140421,000000,7.25473,7.38456,7.23903,7.35091,811423.72893322,0
+SFL.US,D,20140422,000000,7.38456,7.40745,7.32194,7.36325,627689.64442467,0
+SFL.US,D,20140423,000000,7.35876,7.40447,7.27763,7.3167,675661.44549001,0
+SFL.US,D,20140424,000000,7.32651,7.39128,7.26726,7.32651,743668.30789022,0
+SFL.US,D,20140425,000000,7.3052,7.37455,7.18857,7.25268,854223.32778266,0
+SFL.US,D,20140428,000000,7.26323,7.28529,7.16463,7.2181,679705.90646976,0
+SFL.US,D,20140429,000000,7.23903,7.32651,7.23091,7.25473,655322.51460005,0
+SFL.US,D,20140430,000000,7.24343,7.27763,7.1937,7.26323,794267.93862918,0
+SFL.US,D,20140501,000000,7.25473,7.35876,7.17268,7.26091,827174.65752657,0
+SFL.US,D,20140502,000000,7.30222,7.40745,7.25473,7.28913,870048.08383834,0
+SFL.US,D,20140505,000000,7.24343,7.3052,7.1937,7.22342,658793.47529272,0
+SFL.US,D,20140506,000000,7.20912,7.26726,7.18857,7.23091,694075.51254331,0
+SFL.US,D,20140507,000000,7.24343,7.28913,7.17268,7.27763,734721.27542656,0
+SFL.US,D,20140508,000000,7.26091,7.33417,7.13932,7.16071,809296.64204758,0
+SFL.US,D,20140509,000000,7.14903,7.20912,7.11538,7.20558,605725.43940026,0
+SFL.US,D,20140512,000000,7.248,7.37923,7.23091,7.32651,1031948.4988356,0
+SFL.US,D,20140513,000000,7.31362,7.35091,7.25268,7.28913,1317517.402976,0
+SFL.US,D,20140514,000000,7.28913,7.32651,7.16988,7.20912,1010120.1791404,0
+SFL.US,D,20140515,000000,7.17792,7.20258,7.07089,7.18398,1185837.0292254,0
+SFL.US,D,20140516,000000,7.16463,7.21445,7.10352,7.21445,906578.76816918,0
+SFL.US,D,20140519,000000,7.18165,7.34099,7.17792,7.33876,1015980.3677081,0
+SFL.US,D,20140520,000000,7.32194,7.32194,7.04398,7.15268,2667297.4069898,0
+SFL.US,D,20140521,000000,7.1937,7.2181,7.13548,7.16988,1126866.0062362,0
+SFL.US,D,20140522,000000,7.18165,7.32651,7.18165,7.28913,912892.62114312,0
+SFL.US,D,20140523,000000,7.29211,7.55212,7.27997,7.55212,1108556.7955787,0
+SFL.US,D,20140527,000000,7.58905,7.77943,7.51895,7.69363,2239489.7320223,0
+SFL.US,D,20140528,000000,7.71793,7.72606,7.58905,7.6183,979698.98480806,0
+SFL.US,D,20140529,000000,7.62316,7.64672,7.49848,7.52138,1402496.022006,0
+SFL.US,D,20140530,000000,7.55914,7.64279,7.54035,7.63017,768639.10956888,0
+SFL.US,D,20140602,000000,7.671,7.671,7.56541,7.587,973534.92668522,0
+SFL.US,D,20140603,000000,7.57961,7.65456,7.5725,7.65456,1091123.8848001,0
+SFL.US,D,20140604,000000,7.66886,7.78756,7.6397,7.73008,1334127.5120367,0
+SFL.US,D,20140605,000000,7.77457,7.8926,7.68476,7.86036,1718848.8380112,0
+SFL.US,D,20140606,000000,7.8885,7.95251,7.87961,7.90682,1141142.5255094,0
+SFL.US,D,20140609,000000,7.91607,7.98495,7.91101,7.93598,1447623.8608269,0
+SFL.US,D,20140610,000000,7.89849,7.98915,7.86186,7.91017,1447577.8524084,0
+SFL.US,D,20140611,000000,7.89849,7.96504,7.86672,7.91017,1766696.5233426,0
+SFL.US,D,20140612,000000,7.8885,7.89102,7.62372,7.64438,3478033.1495711,0
+SFL.US,D,20140613,000000,7.67036,7.7325,7.62082,7.67036,1533151.3709899,0
+SFL.US,D,20140616,000000,7.67036,7.75185,7.62615,7.67036,954628.67654973,0
+SFL.US,D,20140617,000000,7.64438,7.70166,7.62082,7.66644,1701492.9645845,0
+SFL.US,D,20140618,000000,7.66176,7.71718,7.65316,7.6969,826993.83374203,0
+SFL.US,D,20140619,000000,7.68727,7.747,7.67372,7.71718,1022163.685169,0
+SFL.US,D,20140620,000000,7.67671,7.77054,7.6412,7.7325,1734846.9281088,0
+SFL.US,D,20140623,000000,7.75755,7.7883,7.72027,7.75185,708291.04391287,0
+SFL.US,D,20140624,000000,7.76578,7.80943,7.6969,7.6969,962198.66634649,0
+SFL.US,D,20140625,000000,7.66176,7.76578,7.66176,7.72513,913319.53646876,0
+SFL.US,D,20140626,000000,7.75755,7.79149,7.67671,7.78428,605827.08590636,0
+SFL.US,D,20140627,000000,7.78027,7.83429,7.75755,7.81821,1234598.4631486,0
+SFL.US,D,20140630,000000,7.83429,7.83429,7.77054,7.82644,632472.3800277,0
+SFL.US,D,20140701,000000,7.86186,7.89102,7.81251,7.82232,1091748.7433219,0
+SFL.US,D,20140702,000000,7.83429,7.86186,7.7325,7.75185,896487.94502103,0
+SFL.US,D,20140703,000000,7.76316,7.7956,7.72513,7.7956,531535.25953921,0
+SFL.US,D,20140707,000000,7.75429,7.76578,7.62615,7.65316,1078822.517635,0
+SFL.US,D,20140708,000000,7.62372,7.64438,7.57026,7.61036,1051888.3334437,0
+SFL.US,D,20140709,000000,7.6412,7.67036,7.54035,7.57026,1148382.9666337,0
+SFL.US,D,20140710,000000,7.49754,7.54726,7.47082,7.51576,730798.79025412,0
+SFL.US,D,20140711,000000,7.50156,7.52764,7.44418,7.51576,863381.14300109,0
+SFL.US,D,20140714,000000,7.56541,7.69138,7.56541,7.65316,1331819.6013666,0
+SFL.US,D,20140715,000000,7.65316,7.66176,7.54035,7.59381,841032.82117992,0
+SFL.US,D,20140716,000000,7.62615,7.70027,7.59848,7.67671,566599.02429247,0
+SFL.US,D,20140717,000000,7.63176,7.70166,7.62372,7.64438,722303.28227021,0
+SFL.US,D,20140718,000000,7.64438,7.747,7.63176,7.71307,551492.21355886,0
+SFL.US,D,20140721,000000,7.69138,7.71718,7.6412,7.67671,460534.64004341,0
+SFL.US,D,20140722,000000,7.7083,7.75755,7.70027,7.7325,617150.50668644,0
+SFL.US,D,20140723,000000,7.73008,7.77054,7.6969,7.72513,588181.25244657,0
+SFL.US,D,20140724,000000,7.72027,7.75429,7.67036,7.72027,738766.80636951,0
+SFL.US,D,20140725,000000,7.66644,7.73008,7.6412,7.71307,525604.45339881,0
+SFL.US,D,20140728,000000,7.76578,7.7883,7.73008,7.78027,835011.06816564,0
+SFL.US,D,20140729,000000,7.77054,7.84242,7.72513,7.82644,873768.34596178,0
+SFL.US,D,20140730,000000,7.86186,7.86186,7.747,7.78027,609272.3674817,0
+SFL.US,D,20140731,000000,7.72027,7.74147,7.59848,7.66176,1389666.0930092,0
+SFL.US,D,20140801,000000,7.65316,7.70166,7.62082,7.70166,1051377.9609866,0
+SFL.US,D,20140804,000000,7.71307,7.747,7.67671,7.73008,1210853.8393225,0
+SFL.US,D,20140805,000000,7.7083,7.74147,7.61036,7.6412,811686.93988587,0
+SFL.US,D,20140806,000000,7.62082,7.69138,7.59381,7.62615,691776.1615789,0
+SFL.US,D,20140807,000000,7.66176,7.7083,7.59848,7.62615,726625.93368772,0
+SFL.US,D,20140808,000000,7.62082,7.74147,7.59848,7.7083,668869.31895576,0
+SFL.US,D,20140811,000000,7.75755,7.82952,7.73737,7.7883,877048.8532009,0
+SFL.US,D,20140812,000000,7.77054,7.7883,7.73008,7.77541,622193.24335245,0
+SFL.US,D,20140813,000000,7.82232,7.89102,7.76316,7.87242,1053760.7690825,0
+SFL.US,D,20140814,000000,7.89102,8.01915,7.86672,7.91523,1394136.3993513,0
+SFL.US,D,20140815,000000,7.98084,8.06981,7.91017,8.04402,1225290.8530791,0
+SFL.US,D,20140818,000000,8.07458,8.16803,8.05812,8.12981,1046150.1206832,0
+SFL.US,D,20140819,000000,8.14925,8.17065,8.11187,8.12981,1028658.3619275,0
+SFL.US,D,20140820,000000,8.10767,8.20878,8.0857,8.20375,858659.39530171,0
+SFL.US,D,20140821,000000,8.20375,8.27159,8.13476,8.2301,790122.90110655,0
+SFL.US,D,20140822,000000,8.20878,8.20878,8.13747,8.15271,617891.99119938,0
+SFL.US,D,20140825,000000,8.16374,8.18841,8.09579,8.15271,724665.76106474,0
+SFL.US,D,20140826,000000,8.17907,8.24739,8.11878,8.21897,1024740.1566079,0
+SFL.US,D,20140827,000000,8.25523,8.26299,8.17065,8.2301,786774.98618442,0
+SFL.US,D,20140828,000000,8.15271,8.37786,8.10515,8.34523,1698836.245904,0
+SFL.US,D,20140829,000000,8.34523,8.37786,8.20878,8.33047,1321359.6409068,0
+SFL.US,D,20140902,000000,8.32271,8.35299,8.2387,8.31057,1300753.2192113,0
+SFL.US,D,20140903,000000,8.33402,8.35477,8.24383,8.32271,2378023.2202109,0
+SFL.US,D,20140904,000000,8.33402,8.35299,8.21897,8.22318,1002755.6222823,0
+SFL.US,D,20140905,000000,8.22318,8.27159,8.18841,8.25869,794767.61145392,0
+SFL.US,D,20140908,000000,8.28458,8.30449,8.2387,8.28458,758582.52524384,0
+SFL.US,D,20140909,000000,8.2759,8.30449,8.2387,8.28458,1041272.1583535,0
+SFL.US,D,20140910,000000,8.2759,8.28458,8.1315,8.13663,1326570.3617987,0
+SFL.US,D,20140911,000000,8.10767,8.17654,8.08131,8.13663,757815.36161356,0
+SFL.US,D,20140912,000000,8.13663,8.14598,7.92849,7.95018,1105478.5113885,0
+SFL.US,D,20140915,000000,7.95018,7.99672,7.91607,7.9884,845494.56781632,0
+SFL.US,D,20140916,000000,7.97579,8.06729,7.97167,8.05728,894960.03753979,0
+SFL.US,D,20140917,000000,8.09233,8.13841,8.06906,8.07794,678429.44034572,0
+SFL.US,D,20140918,000000,8.09579,8.12046,7.9799,8.04158,719017.42521498,0
+SFL.US,D,20140919,000000,8.05158,8.10767,7.90271,7.91607,1277539.2971434,0
+SFL.US,D,20140922,000000,7.8885,7.89933,7.63727,7.67671,1506042.7827934,0
+SFL.US,D,20140923,000000,7.68316,7.70027,7.4211,7.53306,2665849.7467501,0
+SFL.US,D,20140924,000000,7.54578,7.60718,7.47082,7.59232,1159087.9486715,0
+SFL.US,D,20140925,000000,7.58428,7.59232,7.26548,7.33025,1836881.8308633,0
+SFL.US,D,20140926,000000,7.3396,7.47082,7.30819,7.46849,903266.16203339,0
+SFL.US,D,20140929,000000,7.42409,7.44643,7.35707,7.3952,1146999.5041874,0
+SFL.US,D,20140930,000000,7.37315,7.40745,7.26548,7.27464,1360064.4905049,0
+SFL.US,D,20141001,000000,7.29137,7.29604,7.06286,7.09753,3025813.1937271,0
+SFL.US,D,20141002,000000,7.10276,7.22781,7.01697,7.17202,1676941.588489,0
+SFL.US,D,20141003,000000,7.21445,7.21445,7.09753,7.10725,1301902.3597119,0
+SFL.US,D,20141006,000000,7.18314,7.22781,7.07651,7.09753,1671660.2500245,0
+SFL.US,D,20141007,000000,7.08043,7.1324,7.02061,7.04173,905536.6239908,0
+SFL.US,D,20141008,000000,7.04173,7.06286,6.76808,6.9493,2788745.7224469,0
+SFL.US,D,20141009,000000,6.9493,6.95154,6.57116,6.61798,2480918.373396,0
+SFL.US,D,20141010,000000,6.57686,6.70257,6.40208,6.55602,1974453.4221151,0
+SFL.US,D,20141013,000000,6.57686,6.69425,6.5049,6.52555,1582662.8491319,0
+SFL.US,D,20141014,000000,6.54443,6.90015,6.52555,6.65985,2405766.2965982,0
+SFL.US,D,20141015,000000,6.57686,7.02061,6.48808,6.97257,2512293.9749225,0
+SFL.US,D,20141016,000000,6.87819,7.28231,6.85444,7.27464,2987465.711845,0
+SFL.US,D,20141017,000000,7.35249,7.3952,7.01127,7.12361,1599706.2932977,0
+SFL.US,D,20141020,000000,7.13697,7.25408,7.10276,7.20174,853360.93742561,0
+SFL.US,D,20141021,000000,7.22342,7.36912,7.22342,7.3167,827847.6643933,0
+SFL.US,D,20141022,000000,7.35998,7.41203,7.18099,7.20174,866324.61182524,0
+SFL.US,D,20141023,000000,7.25408,7.33025,7.18099,7.20558,1065021.0620324,0
+SFL.US,D,20141024,000000,7.18773,7.20912,7.09389,7.17585,723393.57479359,0
+SFL.US,D,20141027,000000,7.17202,7.17585,6.96529,7.07361,1033853.033371,0
+SFL.US,D,20141028,000000,7.06286,7.36912,7.05622,7.34716,1160453.2217429,0
+SFL.US,D,20141029,000000,7.34716,7.45932,7.27091,7.39071,1177609.012047,0
+SFL.US,D,20141030,000000,7.37315,7.45409,7.26548,7.32651,735635.02401827,0
+SFL.US,D,20141031,000000,7.41662,7.41662,7.27922,7.39071,1213848.6663814,0
+SFL.US,D,20141103,000000,7.3952,7.49447,7.35707,7.4211,553510.16419584,0
+SFL.US,D,20141104,000000,7.41662,7.44643,7.20174,7.26175,1261875.0355711,0
+SFL.US,D,20141105,000000,7.30819,7.39745,7.20912,7.37772,1021390.1017594,0
+SFL.US,D,20141106,000000,7.41662,7.48222,7.34716,7.44418,829644.1326433,0
+SFL.US,D,20141107,000000,7.4639,7.52138,7.4211,7.47763,1061715.9456392,0
+SFL.US,D,20141110,000000,7.49447,7.51175,7.37315,7.3952,963287.88890664,0
+SFL.US,D,20141111,000000,7.3952,7.42409,7.22342,7.34175,938528.93994596,0
+SFL.US,D,20141112,000000,7.30819,7.49848,7.26548,7.43717,937311.32179914,0
+SFL.US,D,20141113,000000,7.4639,7.4639,7.26548,7.27464,859488.61679889,0
+SFL.US,D,20141114,000000,7.26548,7.3052,7.1623,7.25408,1059267.8697868,0
+SFL.US,D,20141117,000000,7.20558,7.30063,7.20174,7.26175,594403.08858341,0
+SFL.US,D,20141118,000000,7.26548,7.37315,7.2354,7.25716,993410.56349999,0
+SFL.US,D,20141119,000000,7.22342,7.29604,7.09389,7.11538,1270360.913886,0
+SFL.US,D,20141120,000000,7.09389,7.25408,7.09389,7.24876,1004320.9784763,0
+SFL.US,D,20141121,000000,7.35707,7.3952,7.14725,7.19819,1103311.8358637,0
+SFL.US,D,20141124,000000,7.26175,7.27091,7.08043,7.17585,1575727.3475259,0
+SFL.US,D,20141125,000000,7.23988,7.39071,6.99015,7.32651,2663158.7892464,0
+SFL.US,D,20141126,000000,7.37315,7.41662,7.26548,7.37315,1537755.4227348,0
+SFL.US,D,20141128,000000,7.32194,7.32194,7.13697,7.13697,943966.49304096,0
+SFL.US,D,20141201,000000,7.12791,7.13697,6.84154,6.84435,2431635.8673835,0
+SFL.US,D,20141202,000000,6.8366,6.97838,6.81397,6.84154,2388700.3832049,0
+SFL.US,D,20141203,000000,6.87481,7.05193,6.85856,7.03445,1862417.5731231,0
+SFL.US,D,20141204,000000,7.00754,7.18099,6.98585,7.12053,1104725.2572801,0
+SFL.US,D,20141205,000000,7.11109,7.2354,7.09389,7.22342,1257006.7029102,0
+SFL.US,D,20141208,000000,7.16754,7.18773,6.32368,6.35143,5573957.356371,0
+SFL.US,D,20141209,000000,6.35714,6.61798,6.26013,6.39666,3514353.051147,0
+SFL.US,D,20141210,000000,6.39666,6.39666,5.85796,5.8902,4987955.619008,0
+SFL.US,D,20141211,000000,5.90796,5.9874,5.77282,5.79609,3299811.5155831,0
+SFL.US,D,20141212,000000,5.74796,6.04376,5.72562,6.0089,2625110.8970665,0
+SFL.US,D,20141215,000000,6.12311,6.28209,6.04815,6.08768,3276839.4052033,0
+SFL.US,D,20141216,000000,6.06142,6.28732,6.01208,6.13732,2056317.3782054,0
+SFL.US,D,20141217,000000,6.11881,6.45545,6.11881,6.42461,2411698.1727019,0
+SFL.US,D,20141218,000000,6.53827,6.6536,6.49087,6.56565,3465655.8150171,0
+SFL.US,D,20141219,000000,6.58846,6.70584,6.47771,6.67154,2236864.0422752,0
+SFL.US,D,20141222,000000,6.69827,6.69827,6.03516,6.15498,3582686.25233,0
+SFL.US,D,20141223,000000,6.16713,6.49087,6.14489,6.45545,2087094.8702908,0
+SFL.US,D,20141224,000000,6.43209,6.46686,6.34339,6.44135,607849.31639624,0
+SFL.US,D,20141226,000000,6.43209,6.51283,6.39321,6.41069,680738.42097914,0
+SFL.US,D,20141229,000000,6.41069,6.50827,6.20274,6.34929,1551671.3644022,0
+SFL.US,D,20141230,000000,6.33124,6.44546,6.3077,6.31854,1514397.0556319,0
+SFL.US,D,20141231,000000,6.31854,6.3533,6.17227,6.2433,2044132.6370315,0
+SFL.US,D,20150102,000000,6.29648,6.51742,6.25535,6.48537,1496036.4867398,0
+SFL.US,D,20150105,000000,6.49087,6.49424,6.2433,6.29059,924541.31074272,0
+SFL.US,D,20150106,000000,6.33124,6.41069,6.06609,6.24704,1389751.690067,0
+SFL.US,D,20150107,000000,6.32592,6.39321,6.14993,6.23862,752231.22355713,0
+SFL.US,D,20150108,000000,6.30442,6.49087,6.23339,6.46686,1067636.0521474,0
+SFL.US,D,20150109,000000,6.48537,6.58368,6.37125,6.56565,1762374.9418884,0
+SFL.US,D,20150112,000000,6.51742,6.60014,6.38938,6.44135,1797855.9922983,0
+SFL.US,D,20150113,000000,6.45545,6.60891,6.28209,6.36124,1503527.2992581,0
+SFL.US,D,20150114,000000,6.26068,6.33638,6.08768,6.25535,1687513.8950871,0
+SFL.US,D,20150115,000000,6.28732,6.33124,6.1017,6.14993,1252867.0152037,0
+SFL.US,D,20150116,000000,6.14078,6.27376,6.11881,6.27376,795661.03074443,0
+SFL.US,D,20150120,000000,6.27376,6.48228,6.13273,6.19742,1523577.340078,0
+SFL.US,D,20150121,000000,6.15872,6.41069,6.15872,6.34339,989018.36447304,0
+SFL.US,D,20150122,000000,6.38396,6.44135,6.29974,6.36723,799749.36021628,0
+SFL.US,D,20150123,000000,6.34339,6.37462,6.23339,6.34929,714082.7548344,0
+SFL.US,D,20150126,000000,6.34929,6.46415,6.29059,6.42461,611087.02510648,0
+SFL.US,D,20150127,000000,6.3533,6.45545,6.32264,6.41947,762561.71846704,0
+SFL.US,D,20150128,000000,6.42873,6.42873,6.1017,6.14993,1948979.7377221,0
+SFL.US,D,20150129,000000,6.14078,6.2118,6.04376,6.19742,977297.98733755,0
+SFL.US,D,20150130,000000,6.13732,6.2433,6.08002,6.14078,943368.38359977,0
+SFL.US,D,20150202,000000,6.2118,6.36723,6.14489,6.34929,1054889.5802818,0
+SFL.US,D,20150203,000000,6.44135,6.67154,6.41947,6.61378,1472452.357397,0
+SFL.US,D,20150204,000000,6.58846,6.74612,6.48537,6.61865,1641328.9326028,0
+SFL.US,D,20150205,000000,6.72416,6.92968,6.62621,6.91809,1579170.4891748,0
+SFL.US,D,20150206,000000,6.91445,6.92968,6.75538,6.81257,941348.29303635,0
+SFL.US,D,20150209,000000,6.80547,6.86556,6.7378,6.75958,963841.0598925,0
+SFL.US,D,20150210,000000,6.78856,6.78856,6.52022,6.69827,1177565.1435548,0
+SFL.US,D,20150211,000000,6.69827,6.75237,6.54714,6.70584,1151949.1540533,0
+SFL.US,D,20150212,000000,6.76939,6.91155,6.73416,6.87108,1029672.687062,0
+SFL.US,D,20150213,000000,6.91445,6.95005,6.82958,6.86556,1353016.6427607,0
+SFL.US,D,20150217,000000,6.88332,6.89379,6.78856,6.86556,771062.57626706,0
+SFL.US,D,20150218,000000,6.81818,6.89669,6.78856,6.89669,693029.08851203,0
+SFL.US,D,20150219,000000,6.82958,6.93537,6.76939,6.83583,984326.57574388,0
+SFL.US,D,20150220,000000,6.83583,6.88332,6.69351,6.7764,974405.87674806,0
+SFL.US,D,20150223,000000,6.76444,6.84435,6.6536,6.79359,836445.88884655,0
+SFL.US,D,20150224,000000,6.79359,6.85351,6.72416,6.78856,669415.00019907,0
+SFL.US,D,20150225,000000,6.7764,6.84079,6.73416,6.7822,1009737.1323069,0
+SFL.US,D,20150226,000000,6.7907,7.06407,6.70584,7.00314,1969567.9700427,0
+SFL.US,D,20150227,000000,7.00314,7.20258,6.96454,7.07735,2110675.7897439,0
+SFL.US,D,20150302,000000,7.08707,7.08707,6.9066,7.02865,1264142.2876387,0
+SFL.US,D,20150303,000000,7.01697,7.07735,6.94071,7.03958,1069846.5961643,0
+SFL.US,D,20150304,000000,7.02865,7.05257,6.91809,6.98202,1632822.7249866,0
+SFL.US,D,20150305,000000,6.96697,7.00754,6.91809,6.98202,1505927.2267654,0
+SFL.US,D,20150306,000000,6.94566,7.09903,6.7907,6.81818,1707395.9516812,0
+SFL.US,D,20150309,000000,6.84154,6.89034,6.72211,6.78725,1237346.1287032,0
+SFL.US,D,20150310,000000,6.68528,6.69967,6.59546,6.60827,1112945.784716,0
+SFL.US,D,20150311,000000,6.61247,6.66733,6.54032,6.63107,1146412.0943785,0
+SFL.US,D,20150312,000000,6.69023,6.73125,6.57265,6.63107,791059.11892593,0
+SFL.US,D,20150313,000000,6.61865,6.63509,6.45947,6.62621,1090707.6691067,0
+SFL.US,D,20150316,000000,6.6036,6.6536,6.49481,6.64471,5337959.8483131,0
+SFL.US,D,20150317,000000,6.62621,6.66331,6.49481,6.56294,1219066.8770158,0
+SFL.US,D,20150318,000000,6.53191,6.63509,6.49481,6.62294,1884196.6745102,0
+SFL.US,D,20150319,000000,6.54032,6.64471,6.49087,6.56855,1719507.9353559,0
+SFL.US,D,20150320,000000,6.61247,6.71631,6.59546,6.64471,1150155.8956929,0
+SFL.US,D,20150323,000000,6.69023,6.7907,6.67219,6.69967,1635846.4410523,0
+SFL.US,D,20150324,000000,6.69023,6.69023,6.58639,6.63509,1967858.1688138,0
+SFL.US,D,20150325,000000,6.69023,6.76378,6.6536,6.69023,1121533.309537,0
+SFL.US,D,20150326,000000,6.75042,6.7907,6.64079,6.66733,878465.48450704,0
+SFL.US,D,20150327,000000,6.73537,6.74042,6.59948,6.67219,782478.01388424,0
+SFL.US,D,20150330,000000,6.75042,6.8366,6.6536,6.66733,2240205.537418,0
+SFL.US,D,20150331,000000,6.60827,6.73125,6.54864,6.72211,1792980.1698949,0
+SFL.US,D,20150401,000000,6.71406,6.84435,6.67219,6.72211,794148.1027483,0
+SFL.US,D,20150402,000000,6.71406,6.79359,6.69967,6.76808,651914.68173749,0
+SFL.US,D,20150406,000000,6.78725,6.85996,6.76808,6.79977,779834.1347623,0
+SFL.US,D,20150407,000000,6.79977,6.87202,6.76808,6.84154,989600.42446589,0
+SFL.US,D,20150408,000000,6.87202,6.91285,6.77145,6.78154,854469.41932375,0
+SFL.US,D,20150409,000000,6.7764,6.8366,6.71631,6.79977,497378.82359834,0
+SFL.US,D,20150410,000000,6.82593,6.93912,6.80481,6.92752,642231.51457699,0
+SFL.US,D,20150413,000000,6.94566,6.97136,6.86706,6.87743,656098.23793612,0
+SFL.US,D,20150414,000000,6.93192,7.1266,6.89034,7.10417,1076836.6658946,0
+SFL.US,D,20150415,000000,7.14604,7.20399,7.09454,7.1266,1946930.7581515,0
+SFL.US,D,20150416,000000,7.12202,7.15707,6.96697,7.09903,1142257.427187,0
+SFL.US,D,20150417,000000,7.03958,7.11164,6.9536,7.04969,1341042.6843415,0
+SFL.US,D,20150420,000000,7.07304,7.28913,7.04969,7.1266,1337156.5779188,0
+SFL.US,D,20150421,000000,7.14604,7.18165,6.99445,7.02632,952174.18091811,0
+SFL.US,D,20150422,000000,7.05912,7.18913,6.99445,7.13492,816053.45979549,0
+SFL.US,D,20150423,000000,7.14903,7.16754,7.09071,7.10417,708717.95923851,0
+SFL.US,D,20150424,000000,7.11164,7.1623,7.04398,7.09903,905176.04638493,0
+SFL.US,D,20150427,000000,7.11763,7.13932,7.00314,7.02192,904004.43665667,0
+SFL.US,D,20150428,000000,7.09454,7.2496,7.01192,7.21754,1129897.2120446,0
+SFL.US,D,20150429,000000,7.20399,7.21211,7.08043,7.1623,688683.96786686,0
+SFL.US,D,20150430,000000,7.12202,7.21754,7.04398,7.15707,1036767.6131882,0
+SFL.US,D,20150501,000000,7.18398,7.21211,7.10417,7.15707,1020697.8355546,0
+SFL.US,D,20150504,000000,7.18913,7.22194,7.05912,7.07651,921834.30379067,0
+SFL.US,D,20150505,000000,7.09071,7.15707,7.04398,7.09071,1005725.840187,0
+SFL.US,D,20150506,000000,7.13099,7.16754,7.07304,7.12202,1009532.7693314,0
+SFL.US,D,20150507,000000,7.12202,7.12202,6.98949,7.00314,1179179.7180571,0
+SFL.US,D,20150508,000000,7.04398,7.09071,6.96697,7.07304,1225678.1797656,0
+SFL.US,D,20150511,000000,7.06717,7.09903,6.94566,6.95005,641788.54980301,0
+SFL.US,D,20150512,000000,6.96388,6.98501,6.89612,6.90304,1281171.8222827,0
+SFL.US,D,20150513,000000,6.93912,7.00314,6.89884,6.95734,643770.12169045,0
+SFL.US,D,20150514,000000,6.96697,7.07304,6.94566,7.02192,710482.32859184,0
+SFL.US,D,20150515,000000,7.01772,7.15707,6.99445,7.13099,1507970.8565197,0
+SFL.US,D,20150518,000000,7.15707,7.2952,7.13099,7.21754,1414633.6847981,0
+SFL.US,D,20150519,000000,7.18398,7.22194,7.15268,7.19502,747027.99240779,0
+SFL.US,D,20150520,000000,7.19502,7.2354,7.14903,7.1623,835975.1050288,0
+SFL.US,D,20150521,000000,7.18165,7.26726,7.1266,7.18165,1125934.0682697,0
+SFL.US,D,20150522,000000,7.20109,7.27763,7.17651,7.27763,847200.08919243,0
+SFL.US,D,20150526,000000,7.22697,7.26726,6.92752,7.00089,1398576.7467233,0
+SFL.US,D,20150527,000000,6.98949,7.07651,6.95734,7.00089,838396.43180055,0
+SFL.US,D,20150528,000000,6.98501,7.03958,6.86706,6.96388,1319492.5550841,0
+SFL.US,D,20150529,000000,7.2496,7.47689,7.08043,7.42576,2826288.5919858,0
+SFL.US,D,20150601,000000,7.48914,7.6797,7.38073,7.6625,2721122.9768434,0
+SFL.US,D,20150602,000000,7.6625,7.81653,7.5725,7.80364,3350902.259441,0
+SFL.US,D,20150603,000000,7.79793,7.99832,7.78092,7.87728,3563190.4524592,0
+SFL.US,D,20150604,000000,7.86186,7.87158,7.63017,7.75597,1910171.1016911,0
+SFL.US,D,20150605,000000,7.76494,7.90345,7.68476,7.88288,1294364.4688118,0
+SFL.US,D,20150608,000000,7.8926,7.91279,7.82644,7.87728,1726554.7131371,0
+SFL.US,D,20150609,000000,7.90345,7.9385,7.85457,7.87728,1397165.4652333,0
+SFL.US,D,20150610,000000,7.91691,8.02495,7.88447,7.8926,4608925.4274122,0
+SFL.US,D,20150611,000000,7.92111,7.92598,7.7583,7.78756,1502175.9357085,0
+SFL.US,D,20150612,000000,7.75111,7.78176,7.70746,7.72606,1085626.4137646,0
+SFL.US,D,20150615,000000,7.72204,7.84728,7.68476,7.78176,841273.56290492,0
+SFL.US,D,20150616,000000,7.77298,7.92111,7.76316,7.89933,1498745.6336183,0
+SFL.US,D,20150617,000000,7.91691,7.96261,7.83691,7.88447,786522.474864,0
+SFL.US,D,20150618,000000,7.8885,7.96261,7.88223,7.91691,1328685.6790889,0
+SFL.US,D,20150619,000000,7.8926,7.92598,7.83691,7.86438,926732.5954217,0
+SFL.US,D,20150622,000000,7.91691,7.96261,7.8885,7.90775,591766.69920401,0
+SFL.US,D,20150623,000000,7.8885,7.91691,7.80195,7.90775,1822764.7361101,0
+SFL.US,D,20150624,000000,7.87728,7.91355,7.81419,7.84242,729833.68342775,0
+SFL.US,D,20150625,000000,7.81971,7.83691,7.68961,7.75429,886151.03033178,0
+SFL.US,D,20150626,000000,7.77298,7.81971,7.71307,7.76718,1164861.4702182,0
+SFL.US,D,20150629,000000,7.72204,7.83354,7.61989,7.62372,1182038.6597866,0
+SFL.US,D,20150630,000000,7.76718,7.76718,7.5412,7.60016,999635.60952649,0
+SFL.US,D,20150701,000000,7.63877,7.72606,7.6097,7.67419,1157984.8165894,0
+SFL.US,D,20150702,000000,7.68476,7.84242,7.68476,7.78176,887014.49065207,0
+SFL.US,D,20150706,000000,7.68961,7.82878,7.67036,7.75111,1043109.2852059,0
+SFL.US,D,20150707,000000,7.71307,7.7583,7.48072,7.73896,1046328.8045414,0
+SFL.US,D,20150708,000000,7.66176,7.73896,7.44708,7.5253,877133.38029545,0
+SFL.US,D,20150709,000000,7.67036,7.69849,7.50708,7.50708,745076.37949057,0
+SFL.US,D,20150710,000000,7.56858,7.77298,7.54511,7.76316,884001.47421847,0
+SFL.US,D,20150713,000000,7.77298,7.81971,7.59466,7.79149,1247739.7514431,0
+SFL.US,D,20150714,000000,7.80195,7.857,7.74541,7.80195,813040.4433619,0
+SFL.US,D,20150715,000000,7.81419,7.84728,7.56306,7.59466,2268870.9221028,0
+SFL.US,D,20150716,000000,7.71793,7.8885,7.66644,7.88447,1542120.8726812,0
+SFL.US,D,20150717,000000,7.90775,7.91355,7.74541,7.78176,773851.97038723,0
+SFL.US,D,20150720,000000,7.82878,7.86036,7.64279,7.68476,845565.18538899,0
+SFL.US,D,20150721,000000,7.70746,7.93092,7.68476,7.90775,2293424.4381248,0
+SFL.US,D,20150722,000000,7.86036,7.98756,7.81419,7.96261,1264055.6206178,0
+SFL.US,D,20150723,000000,7.96261,8.00991,7.80943,7.88223,1143601.3009939,0
+SFL.US,D,20150724,000000,7.86036,7.93598,7.76718,7.80522,802624.35139421,0
+SFL.US,D,20150727,000000,7.72606,7.72606,7.56858,7.57662,1363045.4080419,0
+SFL.US,D,20150728,000000,7.6097,7.78176,7.56858,7.75429,1299919.7178612,0
+SFL.US,D,20150729,000000,7.75429,7.95935,7.75111,7.91691,869827.67141458,0
+SFL.US,D,20150730,000000,7.88447,7.8885,7.7583,7.78176,696551.40743938,0
+SFL.US,D,20150731,000000,7.77859,7.90345,7.71307,7.79149,830755.82443113,0
+SFL.US,D,20150803,000000,7.74541,7.80522,7.63326,7.73896,1531729.3898677,0
+SFL.US,D,20150804,000000,7.73896,7.80195,7.56306,7.62699,1399330.0008317,0
+SFL.US,D,20150805,000000,7.64672,7.70746,7.5412,7.5725,977189.92105212,0
+SFL.US,D,20150806,000000,7.54511,7.66176,7.46101,7.61989,1145803.2853051,0
+SFL.US,D,20150807,000000,7.54511,7.63877,7.47016,7.48755,722965.58950472,0
+SFL.US,D,20150810,000000,7.53083,7.73092,7.50708,7.71793,1700585.6357722,0
+SFL.US,D,20150811,000000,7.64672,7.70746,7.49848,7.63326,1064233.5691008,0
+SFL.US,D,20150812,000000,7.6097,7.68476,7.53083,7.61989,815294.85587098,0
+SFL.US,D,20150813,000000,7.58754,7.61989,7.48391,7.50708,812504.3917876,0
+SFL.US,D,20150814,000000,7.50708,7.57662,7.42736,7.48755,987500.08666081,0
+SFL.US,D,20150817,000000,7.45614,7.61362,7.27464,7.61362,1151116.7226663,0
+SFL.US,D,20150818,000000,7.58754,7.62699,7.4938,7.51344,620969.20542631,0
+SFL.US,D,20150819,000000,7.50324,7.50324,7.27464,7.32651,1081546.6439986,0
+SFL.US,D,20150820,000000,7.33025,7.39596,7.14903,7.1623,1302918.8247729,0
+SFL.US,D,20150821,000000,7.03313,7.12586,6.89734,7.028,1975859.353789,0
+SFL.US,D,20150824,000000,6.52947,6.93416,6.05386,6.72004,2305365.2276841,0
+SFL.US,D,20150825,000000,7.20848,7.23604,6.88762,6.93912,1498534.8508636,0
+SFL.US,D,20150826,000000,7.14903,7.46101,6.97136,7.45091,2353339.1686759,0
+SFL.US,D,20150827,000000,7.52054,7.72204,7.48755,7.66176,2920193.9141784,0
+SFL.US,D,20150828,000000,7.66176,7.89933,7.66176,7.79149,2924276.8938341,0
+SFL.US,D,20150831,000000,7.76718,7.87074,7.63877,7.8255,1333199.8539232,0
+SFL.US,D,20150901,000000,7.60634,7.81971,7.5253,7.61362,1977140.0997659,0
+SFL.US,D,20150902,000000,7.68961,7.70166,7.52054,7.67036,1305926.4913904,0
+SFL.US,D,20150903,000000,7.69531,7.77859,7.62372,7.67419,1184612.9912992,0
+SFL.US,D,20150904,000000,7.60634,7.69849,7.56858,7.67036,940476.27301028,0
+SFL.US,D,20150908,000000,7.78756,7.80522,7.63877,7.72204,1300128.3606895,0
+SFL.US,D,20150909,000000,7.7956,7.8255,7.62372,7.63326,1693927.2546408,0
+SFL.US,D,20150910,000000,7.65063,7.6969,7.52138,7.59942,1077598.4797089,0
+SFL.US,D,20150911,000000,7.5425,7.7026,7.5425,7.62699,1014896.4949641,0
+SFL.US,D,20150914,000000,7.60896,7.61895,7.49531,7.53698,1025974.8941663,0
+SFL.US,D,20150915,000000,7.56717,7.70027,7.54652,7.6969,1002154.3029514,0
+SFL.US,D,20150916,000000,7.72932,7.87317,7.71961,7.8384,1332514.0074978,0
+SFL.US,D,20150917,000000,7.85859,8.01495,7.83429,7.91101,1864601.3680595,0
+SFL.US,D,20150918,000000,7.78092,7.9184,7.75597,7.89587,1587435.955066,0
+SFL.US,D,20150921,000000,7.9585,8.04158,7.86578,7.91607,903107.80747651,0
+SFL.US,D,20150922,000000,7.83429,7.93092,7.78756,7.84887,1019916.7624025,0
+SFL.US,D,20150923,000000,7.87887,7.88288,7.71961,7.78756,1189585.1103925,0
+SFL.US,D,20150924,000000,7.78756,7.85859,7.7026,7.79484,1266838.5949586,0
+SFL.US,D,20150925,000000,7.84887,7.87887,7.57578,7.58606,1607293.4025059,0
+SFL.US,D,20150928,000000,7.58905,7.69138,7.48138,7.60896,1516947.8479535,0
+SFL.US,D,20150929,000000,7.66176,7.71961,7.53698,7.57185,1613349.3943434,0
+SFL.US,D,20150930,000000,7.71475,7.79484,7.60578,7.77774,1649709.9545218,0
+SFL.US,D,20151001,000000,7.79484,7.89587,7.66176,7.74952,2215560.0045588,0
+SFL.US,D,20151002,000000,7.72932,7.84887,7.6969,7.84411,1661411.0723193,0
+SFL.US,D,20151005,000000,7.88934,8.18505,7.88616,8.16887,3792969.3342701,0
+SFL.US,D,20151006,000000,8.16047,8.32271,8.12635,8.2958,3723598.2687616,0
+SFL.US,D,20151007,000000,8.36655,8.41748,8.18925,8.33132,4245147.5615483,0
+SFL.US,D,20151008,000000,8.32879,8.40263,8.2958,8.35038,1225737.0277427,0
+SFL.US,D,20151009,000000,8.38412,8.39468,8.2958,8.34262,1208600.4967766,0
+SFL.US,D,20151012,000000,8.34776,8.35477,8.24655,8.31673,2091729.9509691,0
+SFL.US,D,20151013,000000,8.26393,8.34262,8.1399,8.16047,2681113.8420774,0
+SFL.US,D,20151014,000000,8.18505,8.30104,8.14925,8.25085,1233675.0848879,0
+SFL.US,D,20151015,000000,8.25085,8.30104,8.16887,8.30104,1272959.8545526,0
+SFL.US,D,20151016,000000,8.30795,8.33486,8.25953,8.2986,936331.23548766,0
+SFL.US,D,20151019,000000,8.25523,8.28458,8.2029,8.25085,994387.43992181,0
+SFL.US,D,20151020,000000,8.24048,8.34262,8.18925,8.2986,616996.43198245,0
+SFL.US,D,20151021,000000,8.2986,8.34776,8.23702,8.24655,827675.40031455,0
+SFL.US,D,20151022,000000,8.30795,8.36075,8.2301,8.31318,1108092.4315403,0
+SFL.US,D,20151023,000000,8.36075,8.45104,8.31673,8.40263,1646571.7523913,0
+SFL.US,D,20151026,000000,8.41309,8.41309,8.1544,8.2029,1544603.1873567,0
+SFL.US,D,20151027,000000,8.13747,8.14925,7.93598,8.04813,1840068.1813388,0
+SFL.US,D,20151028,000000,8.06494,8.21225,8.04158,8.18925,1077793.2130153,0
+SFL.US,D,20151029,000000,8.1399,8.25953,8.01495,8.06494,1061080.3874852,0
+SFL.US,D,20151030,000000,8.07794,8.2029,8.03495,8.17747,1179139.0594546,0
+SFL.US,D,20151102,000000,8.13234,8.24048,8.10683,8.19785,1057450.0022725,0
+SFL.US,D,20151103,000000,8.22318,8.28973,8.13747,8.2786,1174750.0703173,0
+SFL.US,D,20151104,000000,8.2786,8.2986,8.11972,8.12635,1895464.4572026,0
+SFL.US,D,20151105,000000,8.11617,8.14336,7.99672,8.07392,964332.17301147,0
+SFL.US,D,20151106,000000,8.02495,8.11617,7.99083,8.11617,686417.78576234,0
+SFL.US,D,20151109,000000,8.11112,8.11112,7.98178,8.02495,873010.8120005,0
+SFL.US,D,20151110,000000,8.01999,8.11112,7.99672,8.10252,789858.62019068,0
+SFL.US,D,20151111,000000,8.0872,8.11112,7.93598,7.96167,959942.11391096,0
+SFL.US,D,20151112,000000,8.09411,8.09411,7.89587,7.96934,981257.92122274,0
+SFL.US,D,20151113,000000,7.93092,8.01495,7.8255,7.9585,1062747.3901853,0
+SFL.US,D,20151116,000000,7.9585,8.18925,7.90682,8.17308,1034957.2354163,0
+SFL.US,D,20151117,000000,8.16047,8.16047,8.03066,8.05402,974573.86097393,0
+SFL.US,D,20151118,000000,8.06494,8.13234,7.99672,8.09654,1099944.6616036,0
+SFL.US,D,20151119,000000,8.07392,8.17308,8.04402,8.17308,1126899.1750962,0
+SFL.US,D,20151120,000000,8.17747,8.2029,8.07392,8.11617,1149466.8393779,0
+SFL.US,D,20151123,000000,8.11112,8.11617,8.00243,8.06494,1794511.2872658,0
+SFL.US,D,20151124,000000,8.12635,8.21225,8.01999,8.21225,1675616.9740199,0
+SFL.US,D,20151125,000000,8.1544,8.37001,8.13747,8.34776,2130102.0420053,0
+SFL.US,D,20151127,000000,8.3744,8.51973,8.31673,8.46505,1273379.2801356,0
+SFL.US,D,20151130,000000,8.45104,8.45104,8.16552,8.28973,2372278.5876711,0
+SFL.US,D,20151201,000000,8.30104,8.34776,8.18505,8.33486,1945047.6228805,0
+SFL.US,D,20151202,000000,8.30795,8.35477,8.14925,8.22318,1679397.1540838,0
+SFL.US,D,20151203,000000,8.28458,8.31673,8.16047,8.21897,1691651.4428672,0
+SFL.US,D,20151204,000000,8.21897,8.23702,8.06906,8.13234,2464847.5257992,0
+SFL.US,D,20151207,000000,8.1399,8.1544,7.9442,8.0083,2705350.6489856,0
+SFL.US,D,20151208,000000,7.9427,8.07617,7.8255,7.97766,2559603.4687532,0
+SFL.US,D,20151209,000000,7.99588,8.04906,7.69765,7.78027,3577284.0080214,0
+SFL.US,D,20151210,000000,7.80036,7.84411,7.62316,7.67587,2142749.0072912,0
+SFL.US,D,20151211,000000,7.61194,7.64279,7.52288,7.53474,2369672.157262,0
+SFL.US,D,20151214,000000,7.52998,7.57334,7.38221,7.54035,1986263.6761613,0
+SFL.US,D,20151215,000000,7.57727,7.65774,7.55363,7.57727,1126477.6095866,0
+SFL.US,D,20151216,000000,7.69204,7.73503,7.59848,7.73503,1092316.8937928,0
+SFL.US,D,20151217,000000,7.75523,7.75523,7.46605,7.47016,2086223.9202278,0
+SFL.US,D,20151218,000000,7.47016,7.56942,7.45558,7.47016,2066703.5112029,0
+SFL.US,D,20151221,000000,7.55363,7.5583,7.39128,7.47016,1592322.4771015,0
+SFL.US,D,20151222,000000,7.52288,8.04158,7.42576,8.01579,2577090.9476562,0
+SFL.US,D,20151223,000000,8.14925,8.16552,8.01579,8.10009,1499802.7572817,0
+SFL.US,D,20151224,000000,8.09579,8.13056,8.04813,8.06149,421623.28754328,0
+SFL.US,D,20151228,000000,8.01579,8.18925,7.95672,8.14925,2235996.302102,0
+SFL.US,D,20151229,000000,8.17234,8.20794,8.07877,8.1357,658445.73724553,0
+SFL.US,D,20151230,000000,8.09579,8.16887,8.0557,8.11458,924193.57269552,0
+SFL.US,D,20151231,000000,8.11458,8.24309,8.07064,8.14925,1299446.794117,0
+SFL.US,D,20160104,000000,8.0315,8.08393,7.88355,7.98178,1270404.782378,0
+SFL.US,D,20160105,000000,7.98178,8.00084,7.85289,7.96756,1255967.7686216,0
+SFL.US,D,20160106,000000,7.87475,7.96093,7.81971,7.8255,1075872.6290315,0
+SFL.US,D,20160107,000000,7.72111,7.78587,7.59297,7.60812,2487410.910228,0
+SFL.US,D,20160108,000000,7.58362,7.7083,7.564,7.61194,1828561.7968477,0
+SFL.US,D,20160111,000000,7.62316,7.64279,7.45091,7.52288,2065247.2912576,0
+SFL.US,D,20160112,000000,7.60812,7.60812,7.11109,7.18913,2863882.8197596,0
+SFL.US,D,20160113,000000,7.36184,7.36184,6.82593,6.97922,8786961.6857773,0
+SFL.US,D,20160114,000000,6.99884,7.07304,6.86556,7.01192,2383527.1110257,0
+SFL.US,D,20160115,000000,6.88107,6.88107,6.43797,6.58976,3601667.3998911,0
+SFL.US,D,20160119,000000,6.68855,6.68855,6.19573,6.2261,3923560.4854606,0
+SFL.US,D,20160120,000000,6.04432,6.04956,5.6759,5.92085,3744283.8677355,0
+SFL.US,D,20160121,000000,5.92085,6.13732,5.86721,5.94516,4619533.0427967,0
+SFL.US,D,20160122,000000,6.07282,6.24573,6.0388,6.20134,3189866.3747273,0
+SFL.US,D,20160125,000000,6.12264,6.24965,6.05946,6.07937,2730676.6784541,0
+SFL.US,D,20160126,000000,6.07937,6.38396,6.0246,6.36405,2525373.2053501,0
+SFL.US,D,20160127,000000,6.3533,6.46348,6.2704,6.3533,1789028.7957155,0
+SFL.US,D,20160128,000000,6.49218,6.54088,6.34396,6.45826,1851301.7252082,0
+SFL.US,D,20160129,000000,6.52022,6.64471,6.48695,6.58574,2367177.0030279,0
+SFL.US,D,20160201,000000,6.51209,6.64948,6.42806,6.62003,1666457.0188751,0
+SFL.US,D,20160202,000000,6.56565,6.59546,6.34396,6.37864,1371689.6409137,0
+SFL.US,D,20160203,000000,6.45826,6.46602,6.23592,6.45209,1483156.2694714,0
+SFL.US,D,20160204,000000,6.45826,6.58976,6.39732,6.43209,2414215.7961636,0
+SFL.US,D,20160205,000000,6.41798,6.53135,6.39807,6.50676,1203676.5260283,0
+SFL.US,D,20160208,000000,6.39321,6.43536,6.04432,6.26591,3840624.4262216,0
+SFL.US,D,20160209,000000,6.13732,6.23592,6.02712,6.0388,2547821.0337509,0
+SFL.US,D,20160210,000000,6.04956,6.12264,5.23803,5.28167,5830294.8652822,0
+SFL.US,D,20160211,000000,4.85914,5.26251,4.83429,5.07018,5878560.9062336,0
+SFL.US,D,20160212,000000,5.13466,5.86721,5.13466,5.79852,3139549.2142789,0
+SFL.US,D,20160216,000000,5.90722,5.94058,5.64085,5.93086,2747079.2146497,0
+SFL.US,D,20160217,000000,5.94058,6.41265,5.94058,6.37864,2705197.6442449,0
+SFL.US,D,20160218,000000,6.47134,6.48228,5.98124,6.08768,2325730.9076545,0
+SFL.US,D,20160219,000000,6.08768,6.10329,5.82777,5.97553,1483572.4851649,0
+SFL.US,D,20160222,000000,6.0388,6.21564,6.0246,6.1533,1234504.3063851,0
+SFL.US,D,20160223,000000,6.10329,6.10329,5.83722,5.96441,1373072.0333968,0
+SFL.US,D,20160224,000000,5.90114,6.16713,5.78328,6.13732,1360282.7630023,0
+SFL.US,D,20160225,000000,6.13732,6.23592,6.05946,6.20134,1311682.8935256,0
+SFL.US,D,20160226,000000,6.23592,6.33479,6.10722,6.17731,1889234.0613601,0
+SFL.US,D,20160229,000000,6.44274,6.50023,6.13732,6.40816,2621387.4250535,0
+SFL.US,D,20160301,000000,6.46348,6.69827,6.45209,6.64471,3069057.8972769,0
+SFL.US,D,20160302,000000,6.6391,6.72285,6.47771,6.69827,2219376.5633722,0
+SFL.US,D,20160303,000000,6.80201,6.82163,6.66331,6.80201,2198770.1416768,0
+SFL.US,D,20160304,000000,6.87108,7.22932,6.85566,7.12202,3526686.517209,0
+SFL.US,D,20160307,000000,7.2496,7.36184,7.16015,7.25408,3135412.7364621,0
+SFL.US,D,20160308,000000,7.25867,7.25867,6.68855,6.7764,3469269.0808184,0
+SFL.US,D,20160309,000000,6.82163,6.99884,6.7378,6.96827,2479197.8725347,0
+SFL.US,D,20160310,000000,7.01772,7.01772,6.71406,6.85006,2163814.4432089,0
+SFL.US,D,20160311,000000,7.23455,7.26323,7.04688,7.06717,2258313.5949897,0
+SFL.US,D,20160314,000000,7.01127,7.04173,6.74612,7.00678,2458255.4823874,0
+SFL.US,D,20160315,000000,6.93117,7.04173,6.88407,7.00678,1281132.2336434,0
+SFL.US,D,20160316,000000,7.00678,7.18773,6.98136,7.15801,1199947.7041991,0
+SFL.US,D,20160317,000000,7.14903,7.48755,7.13697,7.43717,2205968.8542355,0
+SFL.US,D,20160318,000000,7.48755,7.56541,7.26007,7.38221,1731256.1315353,0
+SFL.US,D,20160321,000000,7.36184,7.40128,7.22576,7.31063,1206452.0106266,0
+SFL.US,D,20160322,000000,7.24343,7.25473,6.84706,6.93117,3490295.9980602,0
+SFL.US,D,20160323,000000,6.86352,6.87481,6.54864,6.57116,2844237.2250376,0
+SFL.US,D,20160324,000000,6.53827,6.87481,6.46348,6.86352,1977716.8099426,0
+SFL.US,D,20160328,000000,6.86352,6.87481,6.62621,6.77145,1335651.1396651,0
+SFL.US,D,20160329,000000,6.7121,6.94566,6.6206,6.92472,1201607.2171566,0
+SFL.US,D,20160330,000000,7.01622,7.02632,6.78641,6.91015,2208956.1915518,0
+SFL.US,D,20160331,000000,6.91015,7.16379,6.91015,7.05193,2059534.7576144,0
+SFL.US,D,20160401,000000,6.96024,7.03145,6.91015,7.00678,1254990.8921997,0
+SFL.US,D,20160404,000000,6.99593,6.99593,6.74192,6.79762,1694746.8464689,0
+SFL.US,D,20160405,000000,6.71631,6.93912,6.67621,6.84706,1479556.9131922,0
+SFL.US,D,20160406,000000,6.94566,6.96613,6.80837,6.93482,1171890.0586245,0
+SFL.US,D,20160407,000000,6.85444,6.92911,6.73696,6.80388,1727557.2686763,0
+SFL.US,D,20160408,000000,6.89612,7.01622,6.86912,6.90444,1392939.1105058,0
+SFL.US,D,20160411,000000,6.98136,7.15801,6.98136,7.12286,1918926.6107381,0
+SFL.US,D,20160412,000000,7.14903,7.36633,7.14903,7.20399,1990152.9924738,0
+SFL.US,D,20160413,000000,7.25473,7.28997,7.13025,7.23988,1265411.2640203,0
+SFL.US,D,20160414,000000,7.25473,7.28604,7.09753,7.15268,1092900.0237489,0
+SFL.US,D,20160415,000000,7.1324,7.26548,7.10809,7.17427,773549.17079535,0
+SFL.US,D,20160418,000000,7.15801,7.32651,7.12286,7.27548,1297209.5010196,0
+SFL.US,D,20160419,000000,7.33568,7.45241,7.24343,7.38221,1465201.2166404,0
+SFL.US,D,20160420,000000,7.36184,7.57895,7.32118,7.47933,1443286.2299243,0
+SFL.US,D,20160421,000000,7.51493,7.54035,7.37688,7.45241,1372135.8155774,0
+SFL.US,D,20160422,000000,7.4938,7.61036,7.41969,7.57895,1289806.4254855,0
+SFL.US,D,20160425,000000,7.55363,7.60578,7.35707,7.42287,1036002.5894844,0
+SFL.US,D,20160426,000000,7.53474,7.61513,7.47231,7.61513,1187382.0561182,0
+SFL.US,D,20160427,000000,7.60634,7.80458,7.57493,7.74868,2093272.8379355,0
+SFL.US,D,20160428,000000,7.72204,7.83597,7.63092,7.71793,1376414.5985028,0
+SFL.US,D,20160429,000000,7.76316,7.82456,7.57493,7.70111,1475472.8635732,0
+SFL.US,D,20160502,000000,7.70111,7.77382,7.56541,7.69765,1842116.090946,0
+SFL.US,D,20160503,000000,7.61513,7.61513,7.39222,7.46316,1096038.2258795,0
+SFL.US,D,20160504,000000,7.45791,7.59942,7.3282,7.44418,1402319.4780743,0
+SFL.US,D,20160505,000000,7.50877,7.57493,7.37688,7.42287,1306646.5766389,0
+SFL.US,D,20160506,000000,7.38773,7.59466,7.35707,7.57026,1089704.0436043,0
+SFL.US,D,20160509,000000,7.56541,7.59466,7.43717,7.57895,1100443.264465,0
+SFL.US,D,20160510,000000,7.58522,7.68054,7.57026,7.58905,1779724.3955356,0
+SFL.US,D,20160511,000000,7.59466,7.93598,7.59466,7.81896,1564032.6495077,0
+SFL.US,D,20160512,000000,7.88355,8.0457,7.77298,7.81896,1025424.9330701,0
+SFL.US,D,20160513,000000,7.77298,7.90027,7.64988,7.69765,1166822.7128044,0
+SFL.US,D,20160516,000000,7.81896,7.98084,7.75279,7.97167,1549624.5247583,0
+SFL.US,D,20160517,000000,7.95513,8.16887,7.93672,8.0083,1415430.8073987,0
+SFL.US,D,20160518,000000,7.99588,8.03832,7.79793,7.82456,1381893.8801635,0
+SFL.US,D,20160519,000000,7.77859,7.79223,7.58214,7.77859,2203119.5421749,0
+SFL.US,D,20160520,000000,7.79223,7.96579,7.7883,7.94589,909034.33376402,0
+SFL.US,D,20160523,000000,7.90616,7.94589,7.78344,7.80458,1565240.6379856,0
+SFL.US,D,20160524,000000,7.85859,7.91607,7.79793,7.8942,1436101.4268874,0
+SFL.US,D,20160525,000000,7.9899,8.10252,7.96093,8.10252,1652359.18346,0
+SFL.US,D,20160526,000000,8.10767,8.19859,7.92514,7.93092,1531512.1873335,0
+SFL.US,D,20160527,000000,7.94589,7.98084,7.77298,7.97167,1618704.5602702,0
+SFL.US,D,20160531,000000,7.8384,8.26393,7.81896,8.13747,2485054.8512129,0
+SFL.US,D,20160601,000000,8.07233,8.07233,7.71793,7.80458,3298553.2388337,0
+SFL.US,D,20160602,000000,7.76718,7.78344,7.63642,7.72204,2436305.186885,0
+SFL.US,D,20160603,000000,7.75597,7.85859,7.68644,7.80859,2219600.1856857,0
+SFL.US,D,20160606,000000,7.8942,8.01579,7.85859,7.99588,1706160.1441596,0
+SFL.US,D,20160607,000000,8.0457,8.11365,8.01168,8.07233,1507458.3441363,0
+SFL.US,D,20160608,000000,8.15953,8.22832,8.09748,8.20878,1998847.5136171,0
+SFL.US,D,20160609,000000,8.22085,8.23524,8.0771,8.15953,2589597.74776,0
+SFL.US,D,20160610,000000,8.09654,8.09654,7.89849,7.93018,1347325.5083821,0
+SFL.US,D,20160613,000000,7.94513,7.94513,7.7826,7.80859,1143311.3409608,0
+SFL.US,D,20160614,000000,7.7826,7.84569,7.65774,7.70905,1591828.154093,0
+SFL.US,D,20160615,000000,7.72513,7.86036,7.65774,7.75523,1674559.8503565,0
+SFL.US,D,20160616,000000,7.72027,7.75279,7.52914,7.72513,2536053.5782337,0
+SFL.US,D,20160617,000000,7.76578,7.86036,7.65774,7.6625,1624973.4747888,0
+SFL.US,D,20160620,000000,7.7883,7.98084,7.72027,7.90271,1277239.7074412,0
+SFL.US,D,20160621,000000,7.88616,7.89849,7.69943,7.71475,1735683.6393485,0
+SFL.US,D,20160622,000000,7.72513,7.7826,7.55297,7.5583,1638081.5942235,0
+SFL.US,D,20160623,000000,7.67671,7.72513,7.59942,7.72027,1836494.5041767,0
+SFL.US,D,20160624,000000,7.33876,7.69447,7.3167,7.58905,2622955.9911372,0
+SFL.US,D,20160627,000000,7.48914,7.48914,7.30287,7.30661,2068957.923712,0
+SFL.US,D,20160628,000000,7.42203,7.48072,7.41203,7.45791,1905954.3766328,0
+SFL.US,D,20160629,000000,7.58428,7.66802,7.45241,7.65774,2648882.2699731,0
+SFL.US,D,20160630,000000,7.64672,7.7883,7.59942,7.69943,1865585.734224,0
+SFL.US,D,20160701,000000,7.69943,7.86438,7.69943,7.80458,1516883.6501602,0
+SFL.US,D,20160705,000000,7.71475,7.72606,7.40745,7.48072,1991216.5359166,0
+SFL.US,D,20160706,000000,7.44782,7.49063,7.35465,7.44418,1039424.3318688,0
+SFL.US,D,20160707,000000,7.45791,7.49605,7.19212,7.23903,2368836.5159855,0
+SFL.US,D,20160708,000000,7.28689,7.59466,7.27183,7.43717,2340461.0913339,0
+SFL.US,D,20160711,000000,7.53698,7.74634,7.49605,7.74634,1522833.7156387,0
+SFL.US,D,20160712,000000,7.83522,7.97672,7.81345,7.92346,2044963.9984551,0
+SFL.US,D,20160713,000000,7.91429,7.97672,7.73092,7.76232,1188534.4065084,0
+SFL.US,D,20160714,000000,7.83916,7.88288,7.71475,7.72027,1185901.2270187,0
+SFL.US,D,20160715,000000,7.7883,7.80943,7.70166,7.75279,681188.87549566,0
+SFL.US,D,20160718,000000,7.68877,7.81971,7.68877,7.74634,856121.44253877,0
+SFL.US,D,20160719,000000,7.74634,7.77204,7.68392,7.73092,886277.28599199,0
+SFL.US,D,20160720,000000,7.73092,7.7883,7.58905,7.77859,994015.0927205,0
+SFL.US,D,20160721,000000,7.75523,7.96504,7.75523,7.85215,1189067.248193,0
+SFL.US,D,20160722,000000,7.87158,7.91691,7.79793,7.85215,585399.34806897,0
+SFL.US,D,20160725,000000,7.86036,7.87158,7.68877,7.8255,947652.51634129,0
+SFL.US,D,20160726,000000,7.80458,7.93018,7.7883,7.89849,1082254.9596518,0
+SFL.US,D,20160727,000000,7.90775,7.95429,7.74634,7.76578,1068692.1058477,0
+SFL.US,D,20160728,000000,7.75523,7.79793,7.66802,7.7883,1171067.2569067,0
+SFL.US,D,20160729,000000,7.77204,7.90111,7.75279,7.88616,879000.46611812,0
+SFL.US,D,20160801,000000,7.83522,7.83522,7.68877,7.75279,1540286.9557185,0
+SFL.US,D,20160802,000000,7.7826,7.82878,7.64672,7.69943,1088951.8594592,0
+SFL.US,D,20160803,000000,7.71475,7.84569,7.64988,7.84569,1357296.4956493,0
+SFL.US,D,20160804,000000,7.81345,7.95429,7.81345,7.84569,857213.87498858,0
+SFL.US,D,20160805,000000,7.86036,7.92438,7.82878,7.92346,817299.9669493,0
+SFL.US,D,20160808,000000,7.9385,8.04318,7.9385,8.02327,801761.96103716,0
+SFL.US,D,20160809,000000,8.04065,8.08393,8.00243,8.05402,607402.07176938,0
+SFL.US,D,20160810,000000,8.09233,8.09233,7.87158,7.91691,888625.85526463,0
+SFL.US,D,20160811,000000,7.96504,8.13412,7.94513,8.11701,1220488.858138,0
+SFL.US,D,20160812,000000,8.14766,8.29935,8.08813,8.11701,869888.65931825,0
+SFL.US,D,20160815,000000,8.12046,8.20449,8.09233,8.13412,881541.62877074,0
+SFL.US,D,20160816,000000,8.13747,8.16552,8.11112,8.15271,601673.48867796,0
+SFL.US,D,20160817,000000,8.16887,8.2115,8.10599,8.15953,468317.55252137,0
+SFL.US,D,20160818,000000,8.15953,8.24739,8.15953,8.23702,485444.45381842,0
+SFL.US,D,20160819,000000,8.21729,8.27337,8.16887,8.23094,913557.06830408,0
+SFL.US,D,20160822,000000,8.14766,8.19785,8.06981,8.13747,1103313.9757902,0
+SFL.US,D,20160823,000000,8.17308,8.26468,8.17308,8.24309,683890.5326316,0
+SFL.US,D,20160824,000000,8.25776,8.25776,8,8.05402,1194587.1884561,0
+SFL.US,D,20160825,000000,8.05402,8.05402,7.79793,7.86438,1922114.0311769,0
+SFL.US,D,20160826,000000,7.88616,8.01915,7.85625,7.91429,895556.00705453,0
+SFL.US,D,20160829,000000,7.9385,7.96504,7.88616,7.9385,499417.10353655,0
+SFL.US,D,20160830,000000,7.94513,8.01242,7.88616,7.91691,889730.0573099,0
+SFL.US,D,20160831,000000,8.29066,8.29066,7.6625,7.88288,2118333.5165248,0
+SFL.US,D,20160901,000000,7.88288,7.93018,7.49605,7.75279,2657319.9999431,0
+SFL.US,D,20160902,000000,7.80859,7.89018,7.70905,7.83916,1172245.2864143,0
+SFL.US,D,20160906,000000,7.88616,7.98672,7.83522,7.92346,1838671.8793339,0
+SFL.US,D,20160907,000000,7.96504,8.09411,7.92346,8.06981,2336396.301053,0
+SFL.US,D,20160908,000000,8.06981,8.17654,8.03906,8.10252,1173316.3195997,0
+SFL.US,D,20160909,000000,8.0657,8.0657,7.84411,7.86438,1377288.7584553,0
+SFL.US,D,20160912,000000,7.85625,7.9941,7.83354,7.86438,959860.79670608,0
+SFL.US,D,20160913,000000,7.80681,7.93598,7.69363,7.89018,1608043.4467247,0
+SFL.US,D,20160914,000000,7.89849,7.95672,7.78027,7.85625,760011.99610864,0
+SFL.US,D,20160915,000000,7.88616,7.91429,7.76316,7.77382,827823.0552392,0
+SFL.US,D,20160916,000000,7.77382,8.01084,7.75671,8.00084,1289578.5233191,0
+SFL.US,D,20160919,000000,8.03906,8.07962,7.89018,7.89849,1053824.9668758,0
+SFL.US,D,20160920,000000,7.89849,7.9884,7.89849,7.90849,754953.20999429,0
+SFL.US,D,20160921,000000,7.9884,8.02075,7.90849,7.96093,1090624.2119754,0
+SFL.US,D,20160922,000000,8.05896,8.09654,7.9884,8.02654,822002.45531067,0
+SFL.US,D,20160923,000000,7.98345,8.04813,7.89018,7.90345,622507.81253977,0
+SFL.US,D,20160926,000000,7.95672,7.98345,7.82307,7.85625,784630.77988722,0
+SFL.US,D,20160927,000000,7.86438,7.86438,7.58606,7.60175,1728451.7579299,0
+SFL.US,D,20160928,000000,7.69363,7.83765,7.62316,7.83765,1118462.5150894,0
+SFL.US,D,20160929,000000,7.89018,7.89018,7.76316,7.80681,1078973.3824494,0
+SFL.US,D,20160930,000000,7.84411,7.97925,7.81971,7.92438,4265688.7154874,0
+SFL.US,D,20161003,000000,7.93598,7.94682,7.82307,7.85943,776875.68645303,0
+SFL.US,D,20161004,000000,7.93092,8.12299,7.90345,7.93092,2876218.4257478,0
+SFL.US,D,20161005,000000,7.98345,8.01084,7.79401,7.87074,4760228.9266572,0
+SFL.US,D,20161006,000000,7.87074,7.94682,7.81167,7.89018,3554000.5383442,0
+SFL.US,D,20161007,000000,7.90849,7.95176,7.78512,7.81167,3312518.3988093,0
+SFL.US,D,20161010,000000,7.84411,7.9643,7.81747,7.86438,2367503.3418107,0
+SFL.US,D,20161011,000000,7.88288,7.89849,7.77382,7.80681,2048231.6661357,0
+SFL.US,D,20161012,000000,7.82307,7.84411,7.73092,7.77382,993746.53195175,0
+SFL.US,D,20161013,000000,7.72027,7.81167,7.57493,7.68251,2719698.8557947,0
+SFL.US,D,20161014,000000,7.69943,7.73569,7.53232,7.53232,1785161.9486306,0
+SFL.US,D,20161017,000000,7.53232,7.57101,7.45858,7.47933,1643288.0352624,0
+SFL.US,D,20161018,000000,7.55363,7.59634,7.49447,7.55363,1212012.6094921,0
+SFL.US,D,20161019,000000,7.59634,7.69363,7.53232,7.54726,1650272.7551767,0
+SFL.US,D,20161020,000000,7.52614,7.76802,7.51026,7.671,2232289.9495004,0
+SFL.US,D,20161021,000000,7.60175,7.61194,7.50475,7.54335,1333480.1842874,0
+SFL.US,D,20161024,000000,7.53698,7.60812,7.41362,7.42951,1267743.7838446,0
+SFL.US,D,20161025,000000,7.42353,7.4884,7.32278,7.32726,1799830.0744432,0
+SFL.US,D,20161026,000000,7.28913,7.37006,7.15492,7.17707,2101192.7057059,0
+SFL.US,D,20161027,000000,7.19286,7.28913,7.11763,7.13848,2397413.0937229,0
+SFL.US,D,20161028,000000,7.10128,7.10725,6.80341,6.87051,3063877.1353552,0
+SFL.US,D,20161031,000000,6.85996,6.91285,6.77865,6.80547,2069060.6401812,0
+SFL.US,D,20161101,000000,6.83211,6.98071,6.69827,6.75237,1980565.05204,0
+SFL.US,D,20161102,000000,6.67098,6.74958,6.56378,6.64471,1093957.1474124,0
+SFL.US,D,20161103,000000,6.61798,6.725,6.56378,6.61798,1219157.8238897,0
+SFL.US,D,20161104,000000,6.58976,6.725,6.49218,6.64471,1265094.5549065,0
+SFL.US,D,20161107,000000,6.75237,6.87266,6.69827,6.85996,1551793.3402095,0
+SFL.US,D,20161108,000000,6.77865,6.91285,6.725,6.77865,1072569.6525648,0
+SFL.US,D,20161109,000000,6.69827,6.99295,6.6206,6.96697,1880216.4113237,0
+SFL.US,D,20161110,000000,7.04753,7.28913,7.02061,7.12791,1910212.8302568,0
+SFL.US,D,20161111,000000,7.12791,7.18165,6.96697,7.02061,2049547.7208989,0
+SFL.US,D,20161114,000000,7.04753,7.2354,7.03445,7.20848,1410534.6556941,0
+SFL.US,D,20161115,000000,7.2354,7.37006,7.20848,7.31576,1064758.921043,0
+SFL.US,D,20161116,000000,7.31576,7.42353,7.26249,7.37006,1942532.1393453,0
+SFL.US,D,20161117,000000,7.45091,7.51895,7.28913,7.31576,2274730.0407073,0
+SFL.US,D,20161118,000000,7.34175,7.49129,7.26249,7.45091,1568163.7775085,0
+SFL.US,D,20161121,000000,7.5583,7.64036,7.50475,7.53232,2709555.6044488,0
+SFL.US,D,20161122,000000,7.61194,7.82793,7.58606,7.82793,2681910.9646779,0
+SFL.US,D,20161123,000000,7.80195,7.88288,7.66644,7.66644,987844.61481833,0
+SFL.US,D,20161125,000000,7.64036,7.64036,7.42353,7.5583,849284.37754919,0
+SFL.US,D,20161128,000000,7.58606,7.61194,7.45091,7.47933,1981831.8884951,0
+SFL.US,D,20161129,000000,7.66644,7.80195,7.50475,7.64036,1503540.1388168,0
+SFL.US,D,20161130,000000,7.74784,7.85625,7.66644,7.74784,1719053.2009865,0
+SFL.US,D,20161201,000000,7.82793,7.85625,7.69363,7.69363,1464652.3255074,0
+SFL.US,D,20161202,000000,7.66644,7.93598,7.64036,7.77382,1488628.0613895,0
+SFL.US,D,20161205,000000,7.85625,8.04318,7.82793,7.93598,1401851.9041463,0
+SFL.US,D,20161206,000000,7.93598,8.06981,7.86672,8.06981,1811853.2511705,0
+SFL.US,D,20161207,000000,8.06981,8.16552,7.9884,8.06981,2452252.9887113,0
+SFL.US,D,20161208,000000,8.15271,8.15271,7.90439,8.06981,1935321.6571912,0
+SFL.US,D,20161209,000000,8.09832,8.18084,8.04318,8.12551,2828691.7293828,0
+SFL.US,D,20161212,000000,8.18084,8.20794,7.95935,7.95935,1173794.59316,0
+SFL.US,D,20161213,000000,8.0141,8.06981,7.84887,8.0141,3192989.5973727,0
+SFL.US,D,20161214,000000,7.98672,8.18084,7.93092,7.98672,1292168.9042799,0
+SFL.US,D,20161215,000000,7.95935,8.15271,7.93092,8.0141,1027300.5785986,0
+SFL.US,D,20161216,000000,8.06981,8.16719,8.04318,8.06981,989107.17142048,0
+SFL.US,D,20161219,000000,8.09832,8.20794,8.0141,8.15271,1779445.1351347,0
+SFL.US,D,20161220,000000,8.15271,8.16719,8.04318,8.06981,694918.64356237,0
+SFL.US,D,20161221,000000,8.09832,8.20794,8.06981,8.06981,814264.48128804,0
+SFL.US,D,20161222,000000,8.12551,8.23702,8.04318,8.09832,999768.28496603,0
+SFL.US,D,20161223,000000,8.12551,8.20794,8.06981,8.15271,723411.76416837,0
+SFL.US,D,20161227,000000,8.15271,8.26299,8.15271,8.26299,1344181.9564354,0
+SFL.US,D,20161228,000000,8.26299,8.29337,8.09832,8.09832,777108.93843547,0
+SFL.US,D,20161229,000000,8.18084,8.26299,8.15271,8.20794,911000.92616634,0
+SFL.US,D,20161230,000000,8.18084,8.36075,8.18084,8.23702,1671866.7529263,0
+SFL.US,D,20170103,000000,8.29337,8.3744,8.2115,8.31925,1365177.8447436,0
+SFL.US,D,20170104,000000,8.34776,8.45889,8.31925,8.45889,1097523.3348319,0
+SFL.US,D,20170105,000000,8.45889,8.51346,8.31925,8.31925,1342837.0126651,0
+SFL.US,D,20170106,000000,8.34776,8.43076,8.23702,8.34776,1940305.54588,0
+SFL.US,D,20170109,000000,8.29337,8.31925,8.12551,8.20794,1506291.014261,0
+SFL.US,D,20170110,000000,8.23702,8.43076,8.22318,8.3744,1526501.5495642,0
+SFL.US,D,20170111,000000,8.3744,8.59675,8.34776,8.56805,2049459.9839147,0
+SFL.US,D,20170112,000000,8.59675,8.65236,8.43076,8.59675,1535117.9633922,0
+SFL.US,D,20170113,000000,8.59675,8.6587,8.45889,8.51346,807119.26689049,0
+SFL.US,D,20170117,000000,8.56805,8.68021,8.52591,8.54206,1041032.4865917,0
+SFL.US,D,20170118,000000,8.56805,8.68021,8.54478,8.65236,1446544.2679357,0
+SFL.US,D,20170119,000000,8.68021,8.68021,8.54206,8.65236,1369640.6613433,0
+SFL.US,D,20170120,000000,8.65236,8.82049,8.65236,8.70787,1678001.9220422,0
+SFL.US,D,20170123,000000,8.68021,8.76282,8.63712,8.68021,1224882.1271282,0
+SFL.US,D,20170124,000000,8.73535,8.82049,8.70787,8.7903,1383362.9396674,0
+SFL.US,D,20170125,000000,8.76282,8.84704,8.68021,8.82049,1567208.3003511,0
+SFL.US,D,20170126,000000,8.84704,8.93022,8.7903,8.84704,2095456.6328719,0
+SFL.US,D,20170127,000000,8.84704,8.90311,8.82049,8.84704,1489624.1971493,0
+SFL.US,D,20170130,000000,8.7903,8.82049,8.65236,8.65236,1449333.6620559,0
+SFL.US,D,20170131,000000,8.62451,8.62451,8.18084,8.31925,4418402.4262591,0
+SFL.US,D,20170201,000000,8.31925,8.40263,8.09832,8.15271,2634156.3661467,0
+SFL.US,D,20170202,000000,8.09832,8.10168,7.79223,7.90439,4979785.3798436,0
+SFL.US,D,20170203,000000,7.87728,8.12551,7.87728,8.04318,1253652.3682088,0
+SFL.US,D,20170206,000000,7.98672,8.09832,7.94513,8.04318,1049981.6589818,0
+SFL.US,D,20170207,000000,8.04318,8.04318,7.87728,7.93092,923325.83252236,0
+SFL.US,D,20170208,000000,7.87728,7.98672,7.84887,7.93092,1020020.548835,0
+SFL.US,D,20170209,000000,7.90439,8.11028,7.90439,8.09832,1059366.3064033,0
+SFL.US,D,20170210,000000,8.09832,8.23702,8.04318,8.18084,1314159.8583849,0
+SFL.US,D,20170213,000000,8.12551,8.26299,8.12551,8.26299,841025.33143737,0
+SFL.US,D,20170214,000000,8.29337,8.3744,8.23702,8.31925,1080606.1463263,0
+SFL.US,D,20170215,000000,8.34776,8.34776,8.20794,8.23702,1248408.478457,0
+SFL.US,D,20170216,000000,8.23702,8.27337,8.06813,8.12551,1492670.3824429,0
+SFL.US,D,20170217,000000,8.09832,8.09832,7.97261,8.06981,1789407.5626962,0
+SFL.US,D,20170221,000000,8.12551,8.22318,8.09832,8.15271,1614194.6652888,0
+SFL.US,D,20170222,000000,8.15271,8.26299,8.09832,8.12551,1053904.1441542,0
+SFL.US,D,20170223,000000,8.20794,8.20794,8.0141,8.09832,1201488.4512391,0
+SFL.US,D,20170224,000000,8.09832,8.15271,8.0141,8.06981,1132506.8523434,0
+SFL.US,D,20170227,000000,8.06981,8.18084,8.04318,8.12551,1609818.5157102,0
+SFL.US,D,20170228,000000,8.12551,8.27767,8.00084,8.18084,2049607.6388392,0
+SFL.US,D,20170301,000000,8.29337,8.40263,8.23702,8.40263,2534520.3209363,0
+SFL.US,D,20170302,000000,8.31925,8.34776,8.15271,8.18084,1549817.1181382,0
+SFL.US,D,20170303,000000,8.20794,8.29337,8.12551,8.15271,1364081.132441,0
+SFL.US,D,20170306,000000,8.09832,8.27767,8.04318,8.23702,1033371.5499211,0
+SFL.US,D,20170307,000000,8.20794,8.29337,8.18084,8.18084,1213630.393884,0
+SFL.US,D,20170308,000000,8.18084,8.26299,8.08299,8.12551,1346984.1901142,0
+SFL.US,D,20170309,000000,8.12551,8.15271,8.0141,8.06981,1926769.4411565,0
+SFL.US,D,20170310,000000,8.12551,8.15271,8.0141,8.09832,2088650.5968157,0
+SFL.US,D,20170313,000000,8.15271,8.23702,8.11028,8.18084,1371336.5530504,0
+SFL.US,D,20170314,000000,8.18084,8.26646,8.06813,8.18084,1087631.524843,0
+SFL.US,D,20170315,000000,8.18084,8.38065,8.18084,8.38065,1141785.5734059,0
+SFL.US,D,20170316,000000,8.38065,8.38065,8.23794,8.35299,1119558.1574289,0
+SFL.US,D,20170317,000000,8.38065,8.42468,8.32356,8.40963,1468522.3824821,0
+SFL.US,D,20170320,000000,8.35299,8.4387,8.26646,8.38065,1201249.8494405,0
+SFL.US,D,20170321,000000,8.40963,8.4387,8.15196,8.15196,1510411.4426294,0
+SFL.US,D,20170322,000000,8.12299,8.22318,8.09505,8.15196,1033242.0843712,0
+SFL.US,D,20170323,000000,8.15196,8.32356,8.12981,8.26646,1764032.3149196,0
+SFL.US,D,20170324,000000,8.26646,8.32356,8.18084,8.18084,1260348.198053,0
+SFL.US,D,20170327,000000,8.15196,8.23794,8.09505,8.18084,699672.4901584,0
+SFL.US,D,20170328,000000,8.20963,8.35299,8.18084,8.2958,963789.70165783,0
+SFL.US,D,20170329,000000,8.2958,8.36729,8.26646,8.2958,3053112.2353771,0
+SFL.US,D,20170330,000000,8.38065,8.49422,8.36169,8.4387,1995748.9001257,0
+SFL.US,D,20170331,000000,8.4387,8.48179,8.38065,8.40963,1251721.0845928,0
+SFL.US,D,20170403,000000,8.4387,8.45189,8.2958,8.38065,1510862.9671091,0
+SFL.US,D,20170404,000000,8.40963,8.40963,8.09505,8.09505,3269662.0919091,0
+SFL.US,D,20170405,000000,8.12299,8.18084,7.92346,7.92346,3231538.2323405,0
+SFL.US,D,20170406,000000,7.92346,8.00991,7.86513,7.86513,2701903.2274839,0
+SFL.US,D,20170407,000000,7.89336,7.92346,7.78027,7.83597,1697231.3010707,0
+SFL.US,D,20170410,000000,7.83597,8.2157,7.83597,8.12299,1945954.9516929,0
+SFL.US,D,20170411,000000,8.12299,8.23178,7.9799,8.18084,1459028.5988119,0
+SFL.US,D,20170412,000000,8.18084,8.18084,8.03906,8.03906,1211686.2707094,0
+SFL.US,D,20170413,000000,8.06813,8.09505,7.89336,7.92346,1468055.8785172,0
+SFL.US,D,20170417,000000,7.92346,8.03906,7.89336,8.00991,839328.36976704,0
+SFL.US,D,20170418,000000,8.00991,8.06813,7.90933,7.92346,1335709.9876424,0
+SFL.US,D,20170419,000000,7.95176,8.00991,7.83597,7.89336,1175310.7310458,0
+SFL.US,D,20170420,000000,7.92346,8.00991,7.89336,7.95176,1072859.612598,0
+SFL.US,D,20170421,000000,7.95176,8.02327,7.92346,7.95176,790136.81062843,0
+SFL.US,D,20170424,000000,8.03906,8.07233,7.95176,8.06813,1011643.8067687,0
+SFL.US,D,20170425,000000,8.03906,8.12299,8.02327,8.06813,1201390.0146226,0
+SFL.US,D,20170426,000000,8.06813,8.23794,8.05158,8.12299,3816525.6445689,0
+SFL.US,D,20170427,000000,8.09505,8.12299,8.00991,8.09505,1067456.2983261,0
+SFL.US,D,20170428,000000,8.12299,8.12299,8.00991,8.03906,1040901.9510785,0
+SFL.US,D,20170501,000000,8.09505,8.09505,7.95176,7.9799,1395548.7508045,0
+SFL.US,D,20170502,000000,7.9799,8.00991,7.89336,7.89336,1387293.9845456,0
+SFL.US,D,20170503,000000,7.86513,7.93766,7.86513,7.89336,1360297.7424875,0
+SFL.US,D,20170504,000000,7.89336,7.92346,7.72606,7.78027,2118412.6938033,0
+SFL.US,D,20170505,000000,7.78027,7.96579,7.77541,7.95176,604211.4414409,0
+SFL.US,D,20170508,000000,7.95176,8.03906,7.89336,7.9799,1079173.4655719,0
+SFL.US,D,20170509,000000,7.95176,7.99494,7.92346,7.95176,606239.02174689,0
+SFL.US,D,20170510,000000,7.9799,8.06813,7.9799,8.06813,762395.87416761,0
+SFL.US,D,20170511,000000,8.06813,8.09505,7.95176,7.9799,741391.42615346,0
+SFL.US,D,20170512,000000,7.9799,8.06813,7.95176,7.95176,632552.62726937,0
+SFL.US,D,20170515,000000,8.03906,8.12299,8.03906,8.06813,786680.82942087,0
+SFL.US,D,20170516,000000,8.06813,8.09505,7.92346,7.95176,1249102.8845881,0
+SFL.US,D,20170517,000000,7.92346,7.95176,7.78027,7.80859,2746476.8253556,0
+SFL.US,D,20170518,000000,7.80859,7.89336,7.78027,7.83597,1708445.585602,0
+SFL.US,D,20170519,000000,7.89336,8.00991,7.86513,8.00991,731420.4388862,0
+SFL.US,D,20170522,000000,8.06813,8.09505,7.95176,8.00991,1124942.2123628,0
+SFL.US,D,20170523,000000,8.06813,8.06813,7.86513,7.86513,1507014.3093991,0
+SFL.US,D,20170524,000000,7.86513,7.88223,7.66644,7.72372,2661637.3015445,0
+SFL.US,D,20170525,000000,7.72372,7.75279,7.57961,7.60896,2332078.9994516,0
+SFL.US,D,20170526,000000,7.63811,7.66644,7.37997,7.46605,3410299.1277925,0
+SFL.US,D,20170530,000000,7.83597,7.89336,7.60896,7.72372,2338769.4794797,0
+SFL.US,D,20170531,000000,7.72372,7.75279,7.63811,7.72372,1219863.9996164,0
+SFL.US,D,20170601,000000,7.78027,8.00991,7.73737,7.9799,1665362.4464988,0
+SFL.US,D,20170602,000000,7.9799,8.00991,7.83597,7.86513,1758653.6098017,0
+SFL.US,D,20170605,000000,7.86513,7.88223,7.72372,7.72372,1605236.933193,0
+SFL.US,D,20170606,000000,7.72372,7.78027,7.63811,7.75279,2943999.5259081,0
+SFL.US,D,20170607,000000,7.75279,7.83597,7.60896,7.66644,1454803.3140476,0
+SFL.US,D,20170608,000000,7.66644,7.79401,7.63811,7.75279,1135881.5163461,0
+SFL.US,D,20170609,000000,7.75279,7.92346,7.72372,7.86513,1369663.130571,0
+SFL.US,D,20170612,000000,7.86513,7.9799,7.86513,7.95176,1265251.8395001,0
+SFL.US,D,20170613,000000,7.9799,8.05158,7.89336,7.95176,3399833.8175166,0
+SFL.US,D,20170614,000000,7.89102,7.92186,7.65606,7.65606,3092447.2933133,0
+SFL.US,D,20170615,000000,7.65606,7.7154,7.44951,7.47933,2970929.4302465,0
+SFL.US,D,20170616,000000,7.50877,7.61194,7.44951,7.53858,2296239.5113623,0
+SFL.US,D,20170619,000000,7.59774,7.66952,7.47933,7.53858,2471365.7417486,0
+SFL.US,D,20170620,000000,7.50877,7.50877,7.2723,7.42035,7189146.0174933,0
+SFL.US,D,20170621,000000,7.42035,7.50877,7.30287,7.36091,1447577.8524084,0
+SFL.US,D,20170622,000000,7.39071,7.47933,7.33109,7.39071,1238896.505412,0
+SFL.US,D,20170623,000000,7.44951,7.53858,7.39071,7.53858,1695205.8606912,0
+SFL.US,D,20170626,000000,7.56858,7.65606,7.50877,7.56858,1022486.8140621,0
+SFL.US,D,20170627,000000,7.59774,7.65606,7.50877,7.53858,1284023.2742697,0
+SFL.US,D,20170628,000000,7.59774,7.77541,7.56858,7.7154,1587780.4832235,0
+SFL.US,D,20170629,000000,7.74541,7.92186,7.74541,7.86186,1993552.2656305,0
+SFL.US,D,20170630,000000,7.92186,8.17308,7.86186,8.04158,2549433.4683267,0
+SFL.US,D,20170703,000000,8.12981,8.24831,8.04158,8.10093,2749846.1395422,0
+SFL.US,D,20170705,000000,8.04158,8.07064,7.83354,7.89102,2356748.0715016,0
+SFL.US,D,20170706,000000,7.86186,7.95176,7.80458,7.80458,1598809.6641175,0
+SFL.US,D,20170707,000000,7.83354,7.83354,7.56858,7.62615,3268803.981405,0
+SFL.US,D,20170710,000000,7.59774,7.74541,7.56858,7.65606,1940233.8583441,0
+SFL.US,D,20170711,000000,7.68644,7.74541,7.61194,7.74541,2513592.9102741,0
+SFL.US,D,20170712,000000,7.74541,7.86186,7.68644,7.68644,1303771.585461,0
+SFL.US,D,20170713,000000,7.68644,7.83354,7.62615,7.80458,2259951.7086829,0
+SFL.US,D,20170714,000000,7.83354,7.90775,7.83354,7.89102,932543.56568123,0
+SFL.US,D,20170717,000000,7.89102,7.95176,7.86186,7.95176,820398.58044065,0
+SFL.US,D,20170718,000000,7.98084,8.07064,7.89102,7.95176,1369463.0474484,0
+SFL.US,D,20170719,000000,7.95176,8.07064,7.93672,8.04158,1380138.0705159,0
+SFL.US,D,20170720,000000,8.04158,8.10093,7.89102,8.01168,1514966.2760662,0
+SFL.US,D,20170721,000000,7.98084,8.01168,7.86186,7.92186,1407954.9743655,0
+SFL.US,D,20170724,000000,7.95176,8.04158,7.89102,7.98084,868004.45408403,0
+SFL.US,D,20170725,000000,8.01168,8.10093,7.95176,8.01168,1289219.0156764,0
+SFL.US,D,20170726,000000,8.04158,8.04158,7.92186,7.92186,1767579.243001,0
+SFL.US,D,20170727,000000,7.98084,8.02579,7.92186,7.95176,1125929.7884169,0
+SFL.US,D,20170728,000000,7.95176,8.01168,7.92186,7.92186,665574.90219475,0
+SFL.US,D,20170731,000000,7.98084,8.12981,7.92186,8.04158,1990609.8667697,0
+SFL.US,D,20170801,000000,8.07064,8.16047,8.01168,8.12981,990774.17412059,0
+SFL.US,D,20170802,000000,8.10093,8.17308,8.04158,8.16047,1068234.1615885,0
+SFL.US,D,20170803,000000,8.16047,8.17308,8.01168,8.01168,856167.45095733,0
+SFL.US,D,20170804,000000,8.04158,8.12981,8.01168,8.12981,634005.63732505,0
+SFL.US,D,20170807,000000,8.12981,8.24831,8.07064,8.21897,1383673.2290018,0
+SFL.US,D,20170808,000000,8.18925,8.24831,8.11458,8.12981,850262.32393425,0
+SFL.US,D,20170809,000000,8.16047,8.16047,8.07064,8.10093,779968.95012829,0
+SFL.US,D,20170810,000000,8.07064,8.18925,7.99588,8.01168,1377213.8610297,0
+SFL.US,D,20170811,000000,7.98084,8.07064,7.95176,8.04158,818059.64083702,0
+SFL.US,D,20170814,000000,8.04158,8.12981,8.04158,8.10093,574669.7568772,0
+SFL.US,D,20170815,000000,8.07064,8.10093,8.01168,8.01168,724091.19081443,0
+SFL.US,D,20170816,000000,8.01168,8.07064,7.95176,7.98084,680496.60929093,0
+SFL.US,D,20170817,000000,7.98084,8.10093,7.92186,7.98084,1059201.5320671,0
+SFL.US,D,20170818,000000,7.95176,8.02579,7.92186,7.98084,829736.14948042,0
+SFL.US,D,20170821,000000,7.98084,8.01168,7.89102,7.92186,714085.96472406,0
+SFL.US,D,20170822,000000,7.92186,8.04158,7.92186,7.98084,598993.23080646,0
+SFL.US,D,20170823,000000,7.98084,8.12981,7.95176,8.12981,771681.01500946,0
+SFL.US,D,20170824,000000,8.12981,8.16047,8.01168,8.07064,1039391.1630089,0
+SFL.US,D,20170825,000000,8.07064,8.20205,8.07064,8.16047,770688.08913931,0
+SFL.US,D,20170828,000000,8.16047,8.21897,8.10093,8.12981,644889.30322082,0
+SFL.US,D,20170829,000000,8.07064,8.18925,8.04158,8.10093,1137477.9014735,0
+SFL.US,D,20170830,000000,7.89102,8.07064,7.62615,7.74541,5450011.7467533,0
+SFL.US,D,20170831,000000,7.7154,7.77541,7.59774,7.7154,2482133.8516164,0
+SFL.US,D,20170901,000000,7.68644,7.74541,7.62615,7.7154,1247199.4200159,0
+SFL.US,D,20170905,000000,7.68644,7.73008,7.65606,7.68644,1692553.4218635,0
+SFL.US,D,20170906,000000,7.7154,7.92186,7.7154,7.92186,1080515.1994524,0
+SFL.US,D,20170907,000000,7.89102,7.95176,7.86186,7.89102,1058944.7408938,0
+SFL.US,D,20170908,000000,7.92186,7.92186,7.80458,7.83354,996002.01442406,0
+SFL.US,D,20170911,000000,7.83354,7.92186,7.77541,7.89102,879119.23203577,0
+SFL.US,D,20170912,000000,7.86186,7.92186,7.83354,7.89102,1040635.5302363,0
+SFL.US,D,20170913,000000,8.12981,8.37973,8.07064,8.36655,10383260.146213,0
+SFL.US,D,20170914,000000,8.45721,8.78936,8.37169,8.78936,3088325.7949815,0
+SFL.US,D,20170915,000000,8.72796,8.72796,8.57786,8.6075,3157012.0840278,0
+SFL.US,D,20170918,000000,8.6075,8.69899,8.54833,8.6075,2220310.6412652,0
+SFL.US,D,20170919,000000,8.63712,8.69899,8.6075,8.6075,1435810.3968911,0
+SFL.US,D,20170920,000000,8.6075,8.72796,8.59132,8.66843,1850400.8161751,0
+SFL.US,D,20170921,000000,8.66843,8.72796,8.66843,8.66843,1365551.2619083,0
+SFL.US,D,20170922,000000,8.66843,8.72796,8.57786,8.66843,1690863.9499357,0
+SFL.US,D,20170925,000000,8.63712,8.72796,8.63712,8.66843,883958.67568959,0
+SFL.US,D,20170926,000000,8.63712,8.72796,8.6075,8.72796,655767.61930048,0
+SFL.US,D,20170927,000000,8.72796,8.83693,8.66843,8.82143,1344359.5703302,0
+SFL.US,D,20170928,000000,8.78936,8.83516,8.71423,8.78936,1071070.6340905,0
+SFL.US,D,20170929,000000,8.82143,8.87882,8.78936,8.78936,1303753.3960862,0
+SFL.US,D,20171002,000000,8.75825,8.94237,8.75825,8.87882,1647909.2064191,0
+SFL.US,D,20171003,000000,8.87882,8.94237,8.8516,8.94237,1195293.3641827,0
+SFL.US,D,20171004,000000,8.94237,8.97788,8.8516,8.87882,1207378.598777,0
+SFL.US,D,20171005,000000,8.87882,8.94237,8.8516,8.91152,816289.92166759,0
+SFL.US,D,20171006,000000,8.87882,8.9732,8.72796,8.75825,1750066.0849806,0
+SFL.US,D,20171009,000000,8.87882,8.94237,8.86629,8.94237,903666.32827847,0
+SFL.US,D,20171010,000000,8.87882,8.87882,8.63712,8.75825,3753690.9843847,0
+SFL.US,D,20171011,000000,8.87882,8.87882,8.7445,8.78936,2033521.8117573,0
+SFL.US,D,20171012,000000,8.78936,8.87882,8.75825,8.8516,1548901.2296201,0
+SFL.US,D,20171013,000000,8.87882,8.94237,8.82143,8.94237,1114492.9515352,0
+SFL.US,D,20171016,000000,8.94237,9.09284,8.94237,9.06293,2272024.1037185,0
+SFL.US,D,20171017,000000,9.06293,9.09284,9.00312,9.06293,1406232.3335778,0
+SFL.US,D,20171018,000000,9.06293,9.09284,8.97601,9.03396,1352415.3234298,0
+SFL.US,D,20171019,000000,9.03396,9.08629,8.9732,8.9732,623477.19921904,0
+SFL.US,D,20171020,000000,9.03396,9.03396,8.94237,9.00312,746066.09547107,0
+SFL.US,D,20171023,000000,9.00312,9.00312,8.8516,8.87882,1298140.3690227,0
+SFL.US,D,20171024,000000,8.94237,8.9732,8.78936,8.8516,728872.85645424,0
+SFL.US,D,20171025,000000,8.8516,8.87882,8.72796,8.75825,844423.53463094,0
+SFL.US,D,20171026,000000,8.82143,8.94237,8.72796,8.94237,1590797.7795099,0
+SFL.US,D,20171027,000000,8.94237,9.03396,8.87882,9.00312,820577.26429875,0
+SFL.US,D,20171030,000000,8.9732,9.06293,8.94237,9.00312,875570.16402788,0
+SFL.US,D,20171031,000000,9.06293,9.06293,8.94237,9.03396,721008.6267714,0
+SFL.US,D,20171101,000000,9.06293,9.12555,9.01713,9.12555,1076516.7468913,0
+SFL.US,D,20171102,000000,9.12555,9.12555,9.03396,9.06293,752419.53708423,0
+SFL.US,D,20171103,000000,9.03396,9.13022,9.00312,9.06293,794770.82134359,0
+SFL.US,D,20171106,000000,9.09284,9.15452,9.03396,9.15452,784008.06129193,0
+SFL.US,D,20171107,000000,9.15452,9.2134,9.12555,9.18349,1009861.2480406,0
+SFL.US,D,20171108,000000,9.18349,9.24331,9.12555,9.24331,776660.62384538,0
+SFL.US,D,20171109,000000,9.24331,9.24331,9.15452,9.2134,898087.54003815,0
+SFL.US,D,20171110,000000,9.24331,9.28817,9.19938,9.24331,843608.22265567,0
+SFL.US,D,20171113,000000,9.18349,9.2134,9.15452,9.15452,481908.22536919,0
+SFL.US,D,20171114,000000,9.12555,9.15452,9.00312,9.00312,1148940.4174725,0
+SFL.US,D,20171115,000000,9.00312,9.06293,8.91152,9.03396,766252.02162025,0
+SFL.US,D,20171116,000000,9.03396,9.12555,8.9732,9.09284,784750.61576811,0
+SFL.US,D,20171117,000000,9.06293,9.16854,9.03396,9.09284,1069738.5298789,0
+SFL.US,D,20171120,000000,9.09284,9.17976,9.00312,9.15452,965093.98682564,0
+SFL.US,D,20171121,000000,9.18349,9.2134,9.03396,9.06293,885809.71206391,0
+SFL.US,D,20171122,000000,9.2134,9.33584,9.09284,9.2134,1219086.1363538,0
+SFL.US,D,20171124,000000,9.27602,9.51716,9.24331,9.51716,1297380.6951351,0
+SFL.US,D,20171127,000000,9.48724,9.54799,9.4134,9.48724,1292641.8280241,0
+SFL.US,D,20171128,000000,9.48724,9.63863,9.48724,9.60872,1534737.0564852,0
+SFL.US,D,20171129,000000,9.60872,9.66766,9.52182,9.63863,1808634.8017983,0
+SFL.US,D,20171130,000000,9.63863,9.66766,9.36667,9.39565,2128316.2733875,0
+SFL.US,D,20171201,000000,9.42743,9.45921,9.24331,9.305,1666787.6375108,0
+SFL.US,D,20171204,000000,9.39565,9.42743,9.305,9.305,1518789.2546589,0
+SFL.US,D,20171205,000000,9.305,9.33584,9.24331,9.24331,783284.76615375,0
+SFL.US,D,20171206,000000,9.24331,9.27602,9.06293,9.09284,1855638.2861477,0
+SFL.US,D,20171207,000000,9.12555,9.12555,9.01713,9.09284,1674591.9492531,0
+SFL.US,D,20171208,000000,9.1863,9.1863,9.07882,9.12555,1075848.0198775,0
+SFL.US,D,20171211,000000,9.15639,9.31247,9.03302,9.12555,2906659.9493813,0
+SFL.US,D,20171212,000000,9.15639,9.27976,9.12555,9.1863,986255.71943343,0
+SFL.US,D,20171213,000000,9.1863,9.24799,9.1863,9.24799,750080.5974806,0
+SFL.US,D,20171214,000000,9.24799,9.24799,9.1863,9.1863,639851.91637091,0
+SFL.US,D,20171215,000000,9.21713,9.29472,9.12555,9.21713,1174046.0345172,0
+SFL.US,D,20171218,000000,9.27976,9.31247,9.24799,9.27976,769211.53989274,0
+SFL.US,D,20171219,000000,9.27976,9.37228,9.27976,9.34144,885724.11500615,0
+SFL.US,D,20171220,000000,9.34144,9.37228,9.29472,9.34144,669441.74927962,0
+SFL.US,D,20171221,000000,9.31247,9.43303,9.31247,9.34144,1009529.5594418,0
+SFL.US,D,20171222,000000,9.37228,9.55924,9.34144,9.46668,734303.98976991,0
+SFL.US,D,20171226,000000,9.46668,9.61999,9.46668,9.55924,640039.15993478,0
+SFL.US,D,20171227,000000,9.55924,9.61999,9.52744,9.58914,630645.95280748,0
+SFL.US,D,20171228,000000,9.58914,9.80775,9.55924,9.77603,1489848.8894261,0
+SFL.US,D,20171229,000000,9.77603,9.80775,9.61999,9.61999,1395954.2668657,0
+SFL.US,D,20180102,000000,9.65076,9.80775,9.62372,9.71342,1247215.4694643,0
+SFL.US,D,20180103,000000,9.71342,9.77603,9.61999,9.68352,968610.95593686,0
+SFL.US,D,20180104,000000,9.68352,9.69843,9.61999,9.61999,926814.9825898,0
+SFL.US,D,20180105,000000,9.65076,9.68352,9.58914,9.61999,921502.6151918,0
+SFL.US,D,20180108,000000,9.61999,9.65076,9.49566,9.49566,942442.8654126,0
+SFL.US,D,20180109,000000,9.49566,9.52276,9.37228,9.43303,961477.51113476,0
+SFL.US,D,20180110,000000,9.46668,9.61999,9.41994,9.55924,764017.93841239,0
+SFL.US,D,20180111,000000,9.58914,9.74609,9.55924,9.71342,1250867.2539415,0
+SFL.US,D,20180112,000000,9.74609,9.77603,9.61999,9.74609,1154737.4782101,0
+SFL.US,D,20180116,000000,9.74609,9.80775,9.58914,9.61999,1475273.8504138,0
+SFL.US,D,20180117,000000,9.65076,9.65076,9.51247,9.61999,729942.81967641,0
+SFL.US,D,20180118,000000,9.61999,9.61999,9.55924,9.55924,553567.94220984,0
+SFL.US,D,20180119,000000,9.52744,9.65076,9.49566,9.61999,677004.24933381,0
+SFL.US,D,20180122,000000,9.65076,9.83957,9.58914,9.83957,984334.06548645,0
+SFL.US,D,20180123,000000,9.80775,9.90136,9.74609,9.87042,893791.63770119,0
+SFL.US,D,20180124,000000,9.87042,9.91531,9.80775,9.87042,983817.27325015,0
+SFL.US,D,20180125,000000,9.90136,9.90136,9.71342,9.80775,902299.98524378,0
+SFL.US,D,20180126,000000,9.80775,9.87042,9.68352,9.71342,793920.20058197,0
+SFL.US,D,20180129,000000,9.71342,9.75918,9.65076,9.68352,815573.04630873,0
+SFL.US,D,20180130,000000,9.65076,9.68352,9.55924,9.58914,760075.12393876,0
+SFL.US,D,20180131,000000,9.61999,9.68352,9.37228,9.49566,1382730.5914032,0
+SFL.US,D,20180201,000000,9.52744,9.52744,9.37228,9.46668,550730.39974468,0
+SFL.US,D,20180202,000000,9.40313,9.46668,9.23302,9.24799,969063.55037984,0
+SFL.US,D,20180205,000000,9.21713,9.27976,8.90685,9.03302,1341773.4692223,0
+SFL.US,D,20180206,000000,8.8461,9.21713,8.78198,9.12555,1153981.0142121,0
+SFL.US,D,20180207,000000,9.1863,9.27976,9.15639,9.1863,688326.60015066,0
+SFL.US,D,20180208,000000,9.15639,9.24799,8.96947,8.96947,886604.69473798,0
+SFL.US,D,20180209,000000,9.00031,9.09284,8.78198,9.03302,1266345.3419132,0
+SFL.US,D,20180212,000000,9.09284,9.31247,9.09284,9.31247,728995.9022248,0
+SFL.US,D,20180213,000000,9.24799,9.27976,9.16013,9.27976,372165.30756236,0
+SFL.US,D,20180214,000000,9.27976,9.37228,9.162,9.37228,611315.99723602,0
+SFL.US,D,20180215,000000,9.37228,9.40313,9.31247,9.37228,488662.90319066,0
+SFL.US,D,20180216,000000,9.37228,9.40313,9.24799,9.34144,523567.24342382,0
+SFL.US,D,20180220,000000,9.34144,9.39939,9.23302,9.24799,841051.01055471,0
+SFL.US,D,20180221,000000,9.27976,9.49566,9.27976,9.34144,992772.86541958,0
+SFL.US,D,20180222,000000,9.34144,9.52744,9.31247,9.34144,467215.49040255,0
+SFL.US,D,20180223,000000,9.37228,9.49566,9.32649,9.43303,752592.87112622,0
+SFL.US,D,20180226,000000,9.37228,9.52744,9.31247,9.40313,977304.40711688,0
+SFL.US,D,20180227,000000,9.31247,9.43303,9.24799,9.31247,689046.68539917,0
+SFL.US,D,20180228,000000,9.37228,9.37228,8.93768,8.96947,1556353.5234623,0
+SFL.US,D,20180301,000000,8.96947,9.09284,8.87544,8.93768,1695833.9291025,0
+SFL.US,D,20180302,000000,8.93768,9.06293,8.81497,8.96947,1795294.5003445,0
+SFL.US,D,20180305,000000,8.93768,9.12555,8.90685,9.06293,1442756.5981294,0
+SFL.US,D,20180306,000000,9.12555,9.15639,8.96947,9.06293,1687319.1617807,0
+SFL.US,D,20180307,000000,9.06293,9.12555,8.95451,9.03302,998338.81410124,0
+SFL.US,D,20180308,000000,9.03302,9.06293,8.93768,8.96947,1035933.0418749,0
+SFL.US,D,20180309,000000,9.00031,9.1863,9.00031,9.1863,737282.7673804,0
+SFL.US,D,20180312,000000,9.15639,9.24799,9.12555,9.24799,510567.19027463,0
+SFL.US,D,20180313,000000,9.24799,9.31247,9.1863,9.21713,702164.4345028,0
+SFL.US,D,20180314,000000,9.24799,9.27976,9.12555,9.15639,981566.07063072,0
+SFL.US,D,20180315,000000,9.15639,9.17976,8.8919,8.96947,1081545.5740355,0
+SFL.US,D,20180316,000000,9.00124,9.19191,8.93676,9.16106,1304003.7674803,0
+SFL.US,D,20180319,000000,9.12928,9.12928,9.00124,9.03396,616369.43353425,0
+SFL.US,D,20180320,000000,9.06479,9.12928,8.9218,8.96947,658814.87455716,0
+SFL.US,D,20180321,000000,9.00124,9.19191,9.00124,9.12928,591170.72968928,0
+SFL.US,D,20180322,000000,9.09657,9.12928,8.93676,8.93676,851541.99994794,0
+SFL.US,D,20180323,000000,8.93676,9.16106,8.93676,9.03396,755733.21318325,0
+SFL.US,D,20180326,000000,9.06479,9.25546,9.00124,9.16106,826362.55544096,0
+SFL.US,D,20180327,000000,9.16106,9.25546,8.98441,9.03396,772100.44059256,0
+SFL.US,D,20180328,000000,9.03396,9.16106,9.00124,9.00124,804999.6697474,0
+SFL.US,D,20180329,000000,9.09657,9.19191,9.06479,9.09657,667106.01956566,0
+SFL.US,D,20180402,000000,9.09657,9.12928,8.90591,9.00124,752371.38873924,0
+SFL.US,D,20180403,000000,9.03396,9.19191,8.96947,9.16106,885953.08713568,0
+SFL.US,D,20180404,000000,9.09657,9.16106,9.03396,9.12928,864151.51652105,0
+SFL.US,D,20180405,000000,9.19191,9.28723,9.16106,9.28723,970383.88499598,0
+SFL.US,D,20180406,000000,9.22556,9.32088,9.03396,9.09657,764738.02366091,0
+SFL.US,D,20180409,000000,9.09657,9.19191,9.03396,9.06479,627640.42611645,0
+SFL.US,D,20180410,000000,9.19191,9.28723,9.12928,9.28723,687235.23766406,0
+SFL.US,D,20180411,000000,9.25546,9.38163,9.24517,9.32088,762758.59169991,0
+SFL.US,D,20180412,000000,9.32088,9.34985,9.28723,9.32088,519074.46785399,0
+SFL.US,D,20180413,000000,9.32088,9.38163,9.25546,9.32088,479198.00852748,0
+SFL.US,D,20180416,000000,9.32088,9.38163,9.27789,9.34985,806504.03803775,0
+SFL.US,D,20180417,000000,9.34985,9.38163,9.30126,9.38163,617976.51829393,0
+SFL.US,D,20180418,000000,9.38163,9.47789,9.34985,9.44518,1107705.1048539,0
+SFL.US,D,20180419,000000,8.77834,9.03396,8.71423,8.93676,10121234.712812,0
+SFL.US,D,20180420,000000,8.96947,8.96947,8.8104,8.93676,3355743.8430212,0
+SFL.US,D,20180423,000000,8.96947,9.00124,8.87358,8.96947,3557934.793112,0
+SFL.US,D,20180424,000000,8.96947,9.09657,8.93676,9.06479,3105327.5105815,0
+SFL.US,D,20180425,000000,8.96947,9.03396,8.93676,9.03396,911902.90516262,0
+SFL.US,D,20180426,000000,9.12928,9.12928,9.06479,9.09657,2389446.1475707,0
+SFL.US,D,20180427,000000,9.09657,9.11152,9.00124,9.06479,1475901.9188252,0
+SFL.US,D,20180430,000000,9.06479,9.09657,9.03396,9.06479,1140066.1425079,0
+SFL.US,D,20180501,000000,9.06479,9.06479,8.90591,9.06479,1094178.6297994,0
+SFL.US,D,20180502,000000,9.06479,9.09657,9.03396,9.09657,2091070.8536243,0
+SFL.US,D,20180503,000000,9.09657,9.09657,9.00124,9.06479,941395.37141812,0
+SFL.US,D,20180504,000000,9.03396,9.11152,9.00124,9.06479,1355177.9684695,0
+SFL.US,D,20180507,000000,9.09657,9.19191,9.09657,9.12928,1372511.3726685,0
+SFL.US,D,20180508,000000,9.12928,9.19191,9.09657,9.19191,1114725.1335545,0
+SFL.US,D,20180509,000000,9.22556,9.38163,9.20685,9.38163,2005223.4244578,0
+SFL.US,D,20180510,000000,9.38163,9.38163,9.25546,9.28723,1465967.3103076,0
+SFL.US,D,20180511,000000,9.28723,9.32088,9.22556,9.22556,777093.95895036,0
+SFL.US,D,20180514,000000,9.25546,9.28723,9.16106,9.19191,675663.58541645,0
+SFL.US,D,20180515,000000,9.16106,9.22556,9.15826,9.19191,967599.84069193,0
+SFL.US,D,20180516,000000,9.19191,9.25546,9.12928,9.16106,1254911.7149213,0
+SFL.US,D,20180517,000000,9.19191,9.25546,9.16106,9.22556,1473247.3400711,0
+SFL.US,D,20180518,000000,9.22556,9.22556,9.12928,9.16106,1141683.9268999,0
+SFL.US,D,20180521,000000,9.19191,9.22556,9.12928,9.19191,980267.13527903,0
+SFL.US,D,20180522,000000,9.19191,9.25546,9.09657,9.09657,1285636.7788086,0
+SFL.US,D,20180523,000000,9.09657,9.16106,9.03396,9.16106,1018099.9648512,0
+SFL.US,D,20180524,000000,9.12928,9.12928,9.06479,9.09657,1099086.5510994,0
+SFL.US,D,20180525,000000,9.06479,9.06479,8.96947,9.00124,1091015.8185147,0
+SFL.US,D,20180529,000000,8.96947,9.09657,8.96947,9.00124,863517.02833031,0
+SFL.US,D,20180530,000000,9.03396,9.19191,9.03396,9.16106,1342244.2530401,0
+SFL.US,D,20180531,000000,9.16106,9.19191,9.00124,9.06479,1373466.8498257,0
+SFL.US,D,20180601,000000,9.19191,9.57233,9.16106,9.54144,3925171.8500731,0
+SFL.US,D,20180604,000000,9.57233,9.82747,9.54144,9.76383,3437153.0647422,0
+SFL.US,D,20180605,000000,9.76383,9.92283,9.76383,9.85919,2436550.2084629,0
+SFL.US,D,20180606,000000,9.85919,9.89199,9.82747,9.82747,2449291.3305123,0
+SFL.US,D,20180607,000000,9.85919,9.95455,9.79663,9.89199,2098854.8360655,0
+SFL.US,D,20180608,000000,9.92283,9.92283,9.69938,9.69938,2575469.9533746,0
+SFL.US,D,20180611,000000,9.69938,9.84426,9.66766,9.79663,2188252.4032031,0
+SFL.US,D,20180612,000000,9.76383,9.81244,9.66766,9.69938,2045614.5360943,0
+SFL.US,D,20180613,000000,9.69938,9.73214,9.57233,9.605,1613739.9309194,0
+SFL.US,D,20180614,000000,9.73587,9.80034,9.63767,9.76949,1543097.749103,0
+SFL.US,D,20180615,000000,9.70224,9.70224,9.605,9.63767,1176211.6400788,0
+SFL.US,D,20180618,000000,9.605,9.80034,9.605,9.73587,1433782.8165851,0
+SFL.US,D,20180619,000000,9.66852,9.80034,9.66852,9.73587,981869.94018582,0
+SFL.US,D,20180620,000000,9.73587,9.86671,9.73587,9.83303,1301686.227141,0
+SFL.US,D,20180621,000000,9.83303,9.86671,9.66852,9.70224,1066458.0226398,0
+SFL.US,D,20180622,000000,9.80034,9.83303,9.73587,9.80034,4553645.7775396,0
+SFL.US,D,20180625,000000,9.80034,9.83303,9.65457,9.70224,1275258.1355538,0
+SFL.US,D,20180626,000000,9.76949,9.80034,9.66852,9.70224,746402.06392282,0
+SFL.US,D,20180627,000000,9.80034,9.83303,9.73587,9.73587,712548.42757383,0
+SFL.US,D,20180628,000000,9.70224,9.76949,9.63767,9.76949,731344.47149743,0
+SFL.US,D,20180629,000000,9.80034,9.86671,9.70224,9.73587,1031629.6497954,0
+SFL.US,D,20180702,000000,9.63767,9.70224,9.50967,9.57138,1481686.1400042,0
+SFL.US,D,20180703,000000,9.605,9.65457,9.57138,9.57138,472035.67471836,0
+SFL.US,D,20180705,000000,9.605,9.73587,9.53959,9.57138,1233975.7445533,0
+SFL.US,D,20180706,000000,9.57138,9.605,9.47415,9.53959,1205430.1957494,0
+SFL.US,D,20180709,000000,9.53959,9.605,9.47415,9.57138,1291193.0978214,0
+SFL.US,D,20180710,000000,9.57138,9.73587,9.57138,9.70224,2365717.5731929,0
+SFL.US,D,20180711,000000,9.66852,9.70224,9.58818,9.63767,1721428.5193398,0
+SFL.US,D,20180712,000000,9.66852,9.70224,9.52276,9.57138,886569.38595164,0
+SFL.US,D,20180713,000000,9.57138,9.62085,9.50967,9.53959,878332.80906749,0
+SFL.US,D,20180716,000000,9.50967,9.57138,9.4106,9.44237,1181896.3546781,0
+SFL.US,D,20180717,000000,9.44237,9.44237,9.34424,9.3779,1088987.1682455,0
+SFL.US,D,20180718,000000,9.3779,9.4106,9.27976,9.3779,721018.2564404,0
+SFL.US,D,20180719,000000,9.34424,9.50967,9.34424,9.47415,549847.68008641,0
+SFL.US,D,20180720,000000,9.50967,9.50967,9.34424,9.34424,643660.98544178,0
+SFL.US,D,20180723,000000,9.3779,9.4106,9.31434,9.34424,513343.74483612,0
+SFL.US,D,20180724,000000,9.4106,9.44237,9.27976,9.4106,1091493.0221118,0
+SFL.US,D,20180725,000000,9.4106,9.4106,9.31434,9.34424,927815.39820252,0
+SFL.US,D,20180726,000000,9.3779,9.44237,9.3779,9.4106,699269.11402365,0
+SFL.US,D,20180727,000000,9.4106,9.44237,9.27976,9.31434,642807.15479051,0
+SFL.US,D,20180730,000000,9.34424,9.3779,9.31434,9.34424,596257.33484739,0
+SFL.US,D,20180731,000000,9.3779,9.63767,9.34424,9.47415,3184900.6754132,0
+SFL.US,D,20180801,000000,9.44237,9.58818,9.44237,9.57138,925662.63219954,0
+SFL.US,D,20180802,000000,9.53959,9.81625,9.50967,9.70224,1413804.463301,0
+SFL.US,D,20180803,000000,9.73587,9.75173,9.605,9.63767,1108797.5373037,0
+SFL.US,D,20180806,000000,9.605,9.70224,9.605,9.70224,931722.90388983,0
+SFL.US,D,20180807,000000,9.76949,9.83303,9.73587,9.76949,1580704.8164354,0
+SFL.US,D,20180808,000000,9.73587,9.73587,9.58818,9.66852,750434.75530712,0
+SFL.US,D,20180809,000000,9.70224,9.7031,9.63767,9.66852,327693.35619669,0
+SFL.US,D,20180810,000000,9.63767,9.70224,9.605,9.605,435771.41122984,0
+SFL.US,D,20180813,000000,9.605,9.63767,9.53959,9.57138,706937.54043684,0
+SFL.US,D,20180814,000000,9.63767,9.66852,9.50967,9.605,695942.59836596,0
+SFL.US,D,20180815,000000,9.57138,9.58818,9.38351,9.50967,1449712.4290366,0
+SFL.US,D,20180816,000000,9.63767,9.65457,9.50967,9.53959,560444.59583863,0
+SFL.US,D,20180817,000000,9.50967,9.57138,9.47415,9.53959,623481.47907192,0
+SFL.US,D,20180820,000000,9.57138,9.605,9.45921,9.53959,721786.49003392,0
+SFL.US,D,20180821,000000,9.57138,9.66852,9.47415,9.605,1685142.8565867,0
+SFL.US,D,20180822,000000,9.53959,9.63767,9.44237,9.53959,1717995.0073598,0
+SFL.US,D,20180823,000000,9.47415,9.605,9.44237,9.57138,1110458.1202244,0
+SFL.US,D,20180824,000000,9.57138,9.605,9.4106,9.57138,1644020.9600697,0
+SFL.US,D,20180827,000000,9.57138,9.63767,9.50967,9.57138,1410109.8802948,0
+SFL.US,D,20180828,000000,9.57138,9.605,9.44237,9.44237,1143825.9932706,0
+SFL.US,D,20180829,000000,9.44237,9.50967,9.34424,9.3779,1814853.4280455,0
+SFL.US,D,20180830,000000,9.3779,9.39285,9.27976,9.27976,1216489.3356137,0
+SFL.US,D,20180831,000000,9.31434,9.34424,9.1162,9.24705,1592887.4176828,0
+SFL.US,D,20180904,000000,9.27976,9.27976,9.14798,9.21434,1409328.8071427,0
+SFL.US,D,20180905,000000,9.18256,9.24705,9.14798,9.18256,1068355.0674326,0
+SFL.US,D,20180906,000000,9.21434,9.28629,9.1162,9.18256,1671023.6219072,0
+SFL.US,D,20180907,000000,9.14798,9.20313,8.95451,9.019,2244686.5433924,0
+SFL.US,D,20180910,000000,9.05171,9.14798,8.98629,9.05171,1221224.9928349,0
+SFL.US,D,20180911,000000,9.05171,9.08348,8.98629,9.05171,1218104.9800791,0
+SFL.US,D,20180912,000000,9.05171,9.21434,8.98629,9.18256,2615226.5768202,0
+SFL.US,D,20180913,000000,9.21528,9.24892,9.04891,9.18256,1682248.6060709,0
+SFL.US,D,20180914,000000,9.18256,9.24892,9.08163,9.21528,1272023.6367332,0
+SFL.US,D,20180917,000000,9.28163,9.28163,9.08163,9.18256,964873.57440188,0
+SFL.US,D,20180918,000000,9.21528,9.21528,9.01619,9.11434,1319012.1415973,0
+SFL.US,D,20180919,000000,9.14704,9.21528,9.08163,9.14704,965320.81902874,0
+SFL.US,D,20180920,000000,9.14704,9.21528,9.11434,9.21528,1083368.7913659,0
+SFL.US,D,20180921,000000,9.18256,9.28163,9.18256,9.21528,1629738.0210171,0
+SFL.US,D,20180924,000000,9.21528,9.36574,9.21528,9.24892,739732.98315913,0
+SFL.US,D,20180925,000000,9.31621,9.34893,9.24892,9.28163,882251.01438702,0
+SFL.US,D,20180926,000000,9.28163,9.31621,9.04891,9.08163,759013.72042237,0
+SFL.US,D,20180927,000000,9.14704,9.34893,9.09938,9.18256,950964.05251386,0
+SFL.US,D,20180928,000000,9.18256,9.31621,9.18256,9.28163,925137.28025747,0
+SFL.US,D,20181001,000000,9.28163,9.37509,9.27695,9.32836,1245734.6403648,0
+SFL.US,D,20181002,000000,9.34144,9.37509,9.24892,9.26854,870634.42368409,0
+SFL.US,D,20181003,000000,9.31621,9.38163,9.27695,9.37042,1004723.2846478,0
+SFL.US,D,20181004,000000,9.37509,9.4106,9.20219,9.22928,1090449.8079701,0
+SFL.US,D,20181005,000000,9.2405,9.28163,9.18256,9.2349,728674.91325815,0
+SFL.US,D,20181008,000000,9.21528,9.22928,9.08163,9.16854,693042.99803393,0
+SFL.US,D,20181009,000000,9.17507,9.20219,9.10125,9.13583,831305.78552731,0
+SFL.US,D,20181010,000000,9.10872,9.13583,8.86815,8.88068,1226840.1598248,0
+SFL.US,D,20181011,000000,8.82693,8.92834,8.72712,8.77563,1661855.1070566,0
+SFL.US,D,20181012,000000,8.86815,8.8745,8.70142,8.80218,1572438.2805811,0
+SFL.US,D,20181015,000000,8.84796,8.95545,8.81591,8.9274,867357.12633461,0
+SFL.US,D,20181016,000000,8.94237,8.96105,8.88068,8.94237,1277747.9399718,0
+SFL.US,D,20181017,000000,8.94237,8.95545,8.78385,8.80218,1243409.6102831,0
+SFL.US,D,20181018,000000,8.80218,8.80768,8.63535,8.72712,1146672.0954416,0
+SFL.US,D,20181019,000000,8.72161,8.78113,8.58142,8.58778,1005480.8186091,0
+SFL.US,D,20181022,000000,8.61469,8.68105,8.59412,8.64788,726220.41762653,0
+SFL.US,D,20181023,000000,8.56086,8.56721,8.09411,8.20635,2719676.386567,0
+SFL.US,D,20181024,000000,8.24739,8.25431,7.95345,7.95345,2389431.1680855,0
+SFL.US,D,20181025,000000,8.01242,8.21383,7.94766,8.19953,2072495.2221244,0
+SFL.US,D,20181026,000000,8.1272,8.24309,8.06813,8.16131,1436464.1444198,0
+SFL.US,D,20181029,000000,8.3072,8.46693,8.23356,8.3072,1373625.2043826,0
+SFL.US,D,20181030,000000,8.35383,8.40702,8.25431,8.35383,1014581.9257768,0
+SFL.US,D,20181031,000000,8.42019,8.4616,8.34701,8.34701,897125.64310143,0
+SFL.US,D,20181101,000000,8.38758,8.49683,8.35383,8.46693,827276.30403268,0
+SFL.US,D,20181102,000000,8.5144,8.54833,8.39468,8.40076,744995.0622857,0
+SFL.US,D,20181105,000000,8.45366,8.50823,8.32103,8.44132,677712.56498688,0
+SFL.US,D,20181106,000000,8.44132,8.5546,8.41403,8.50823,724004.52379344,0
+SFL.US,D,20181107,000000,8.54833,8.6003,8.37262,8.58142,1051432.529111,0
+SFL.US,D,20181108,000000,8.52675,8.56721,8.40702,8.42019,716250.50032247,0
+SFL.US,D,20181109,000000,8.36823,8.40702,8.1128,8.36823,943862.70660841,0
+SFL.US,D,20181112,000000,8.42019,8.42019,8.22571,8.28113,806555.39627241,0
+SFL.US,D,20181113,000000,8.28113,8.34178,8.1128,8.14084,960422.5273977,0
+SFL.US,D,20181114,000000,8.23356,8.24477,7.97429,8.07392,1551453.0919049,0
+SFL.US,D,20181115,000000,8.0599,8.09075,7.96673,8.07392,1762288.2748674,0
+SFL.US,D,20181116,000000,8.08645,8.18327,8.01242,8.15271,737483.92046616,0
+SFL.US,D,20181119,000000,8.1272,8.20635,8.0599,8.06813,885920.98823901,0
+SFL.US,D,20181120,000000,8.11972,8.14084,7.67905,8.11972,3224777.1347397,0
+SFL.US,D,20181121,000000,8.13412,8.68105,8.13412,8.58142,1809470.4430748,0
+SFL.US,D,20181123,000000,8.37262,8.45366,8.32701,8.33308,655445.56037061,0
+SFL.US,D,20181126,000000,8.39468,8.67479,8.39468,8.58142,846261.7314466,0
+SFL.US,D,20181127,000000,8.56721,8.70787,8.56721,8.61469,948689.31070355,0
+SFL.US,D,20181128,000000,8.61469,8.77563,8.5546,8.7417,1064125.5028154,0
+SFL.US,D,20181129,000000,8.7417,8.90218,8.63712,8.88068,1116617.8984945,0
+SFL.US,D,20181130,000000,8.82693,8.84796,8.60123,8.66768,1100298.8194301,0
+SFL.US,D,20181203,000000,8.7875,8.86815,8.67479,8.83423,1003690.7701385,0
+SFL.US,D,20181204,000000,8.82693,8.83423,8.5144,8.53488,1116990.2456957,0
+SFL.US,D,20181206,000000,8.42019,8.50823,8.32103,8.50823,1247287.1570002,0
+SFL.US,D,20181207,000000,8.58778,8.66768,8.48889,8.5144,938959.06516127,0
+SFL.US,D,20181210,000000,8.48889,8.49328,8.28113,8.37973,1550837.8630521,0
+SFL.US,D,20181211,000000,8.55189,8.55992,8.34607,8.34607,1052187.923146,0
+SFL.US,D,20181212,000000,8.44225,8.54563,8.39468,8.43599,938033.5469741,0
+SFL.US,D,20181213,000000,8.44225,8.51179,8.31925,8.37262,962742.20766335,0
+SFL.US,D,20181214,000000,8.32533,8.38412,8.11617,8.14084,841323.85117636,0
+SFL.US,D,20181217,000000,8.11187,8.31234,8.11187,8.20121,1652359.18346,0
+SFL.US,D,20181218,000000,8.19524,8.19524,7.90682,7.91429,2035418.8565503,0
+SFL.US,D,20181219,000000,7.91934,8.02999,7.73737,7.77615,1238490.9893508,0
+SFL.US,D,20181220,000000,7.73503,7.82456,7.48138,7.5355,1453875.655934,0
+SFL.US,D,20181221,000000,7.5355,7.75597,7.49447,7.52839,2005839.7232738,0
+SFL.US,D,20181224,000000,7.51493,7.51493,7.33568,7.37081,731345.54146065,0
+SFL.US,D,20181226,000000,7.37772,7.70111,7.27464,7.69363,1418653.5366238,0
+SFL.US,D,20181227,000000,7.52138,7.55596,7.21978,7.43951,1674785.6125963,0
+SFL.US,D,20181228,000000,7.50156,7.5497,7.35707,7.44708,1629898.5155005,0
+SFL.US,D,20181231,000000,7.65223,7.65223,7.21211,7.23305,2016245.1156092,0
+SFL.US,D,20190102,000000,7.21978,7.57026,7.08258,7.52839,1120975.8586983,0
+SFL.US,D,20190103,000000,7.50877,7.5355,7.37772,7.37772,990884.38033248,0
+SFL.US,D,20190104,000000,7.45325,7.96849,7.43119,7.90027,1967653.8058383,0
+SFL.US,D,20190107,000000,7.90027,8.12635,7.80364,8.0657,1219257.3304693,0
+SFL.US,D,20190108,000000,8.13412,8.14841,7.91429,7.94841,1339983.4207515,0
+SFL.US,D,20190109,000000,7.94841,8.02999,7.90027,8.02327,1533961.3331491,0
+SFL.US,D,20190110,000000,8.03832,8.03832,7.84887,7.88616,781899.16378105,0
+SFL.US,D,20190111,000000,7.8312,7.90682,7.7956,7.84485,682660.07492613,0
+SFL.US,D,20190114,000000,7.7956,7.93354,7.76316,7.8312,705372.18424283,0
+SFL.US,D,20190115,000000,7.91934,7.98756,7.88616,7.94841,1193970.8896401,0
+SFL.US,D,20190116,000000,7.94177,7.98084,7.88616,7.92765,498212.3249484,0
+SFL.US,D,20190117,000000,7.88616,8.00991,7.88288,7.96093,552820.03791755,0
+SFL.US,D,20190118,000000,8.14084,8.21654,8.02075,8.14084,783912.83456515,0
+SFL.US,D,20190122,000000,8.10599,8.11187,7.93354,7.94841,752103.89793369,0
+SFL.US,D,20190123,000000,7.96093,7.96093,7.84485,7.89186,574146.54486155,0
+SFL.US,D,20190124,000000,7.88037,8.11878,7.88037,8.05728,639845.49659157,0
+SFL.US,D,20190125,000000,8.0771,8.14084,8.0771,8.10599,551022.49970433,0
+SFL.US,D,20190128,000000,8.07233,8.10009,8.00336,8.0657,518924.67300289,0
+SFL.US,D,20190129,000000,8.09327,8.16215,8.05728,8.13412,499951.0151844,0
+SFL.US,D,20190130,000000,8.20121,8.28458,8.13412,8.24383,787301.40808972,0
+SFL.US,D,20190131,000000,8.35299,8.43599,8.25085,8.35299,2110722.8681256,0
+SFL.US,D,20190201,000000,8.56628,8.57245,8.35299,8.56628,1056056.9101573,0
+SFL.US,D,20190204,000000,8.52497,8.57973,8.47656,8.57245,968665.5240612,0
+SFL.US,D,20190205,000000,8.56628,8.6587,8.53572,8.58684,569951.21906749,0
+SFL.US,D,20190206,000000,8.56628,8.59675,8.49683,8.51179,471076.98767131,0
+SFL.US,D,20190207,000000,8.48983,8.53123,8.3487,8.37262,586592.35706167,0
+SFL.US,D,20190208,000000,8.34,8.38758,8.30626,8.34607,474855.02780874,0
+SFL.US,D,20190211,000000,8.37973,8.53843,8.34776,8.53843,529253.02798636,0
+SFL.US,D,20190212,000000,8.6003,8.64067,8.53123,8.54563,654556.42093299,0
+SFL.US,D,20190213,000000,8.57973,8.70694,8.57973,8.61469,692765.87755939,0
+SFL.US,D,20190214,000000,8.59319,8.68283,8.54563,8.6488,730525.94963248,0
+SFL.US,D,20190215,000000,8.61469,8.68283,8.58684,8.64067,909076.06232969,0
+SFL.US,D,20190219,000000,8.6075,8.6587,8.54563,8.62815,690962.98953006,0
+SFL.US,D,20190220,000000,8.6075,8.63535,8.55189,8.57973,710456.6494745,0
+SFL.US,D,20190221,000000,8.57973,8.58684,8.46337,8.48983,871116.97709727,0
+SFL.US,D,20190222,000000,8.51879,8.66843,8.4845,8.59319,1010051.7014942,0
+SFL.US,D,20190225,000000,8.61469,8.65497,8.55992,8.57973,933109.57622574,0
+SFL.US,D,20190226,000000,8.50385,9.12368,8.50385,8.84068,2486845.9696466,0
+SFL.US,D,20190227,000000,8.86815,8.90965,8.45628,8.54563,1935391.2048006,0
+SFL.US,D,20190228,000000,8.53843,8.62189,8.48983,8.51179,1428762.5491467,0
+SFL.US,D,20190301,000000,8.53123,8.57245,8.38758,8.44842,1170348.2416214,0
+SFL.US,D,20190304,000000,8.44842,8.55189,8.44842,8.51879,1165309.7848083,0
+SFL.US,D,20190305,000000,8.53843,8.59319,8.48983,8.53843,1234396.2400997,0
+SFL.US,D,20190306,000000,8.53123,8.55992,8.31487,8.34,1513318.5327041,0
+SFL.US,D,20190307,000000,8.36729,8.47656,8.32533,8.37973,802357.9305519,0
+SFL.US,D,20190308,000000,8.32533,8.53843,8.26299,8.47656,2034511.5277378,0
+SFL.US,D,20190311,000000,8.51973,8.59048,8.33308,8.35561,1909410.3578402,0
+SFL.US,D,20190312,000000,8.37701,8.59675,8.37094,8.54114,1381590.0106084,0
+SFL.US,D,20190313,000000,8.59675,8.63264,8.56086,8.56805,670266.6909239,0
+SFL.US,D,20190314,000000,8.57618,8.66768,8.52768,8.62544,841239.32408181,0
+SFL.US,D,20190315,000000,8.60301,8.7674,8.60301,8.65329,1467439.5797013,0
+SFL.US,D,20190318,000000,8.66133,8.77469,8.66133,8.77469,775817.49282632,0
+SFL.US,D,20190319,000000,8.78113,8.80946,8.66768,8.68189,879560.05688331,0
+SFL.US,D,20190320,000000,8.67479,8.7875,8.59675,8.73077,915290.40872397,0
+SFL.US,D,20190321,000000,8.69629,8.81226,8.69629,8.74544,728596.80594294,0
+SFL.US,D,20190322,000000,8.67479,8.71059,8.56805,8.56805,929811.94957506,0
+SFL.US,D,20190325,000000,8.51973,8.66133,8.49767,8.63264,531961.10490163,0
+SFL.US,D,20190326,000000,8.68824,8.7674,8.6461,8.71059,541097.52085561,0
+SFL.US,D,20190327,000000,8.71059,8.73806,8.59675,8.68824,757571.40999891,0
+SFL.US,D,20190328,000000,8.65329,8.70329,8.5546,8.63264,524458.52278788,0
+SFL.US,D,20190329,000000,8.69629,8.74544,8.6604,8.72432,1190071.9436586,0
+SFL.US,D,20190401,000000,8.80311,8.8718,8.75825,8.85899,1057241.3594442,0
+SFL.US,D,20190402,000000,8.8516,8.95826,8.82236,8.92928,1002551.2593069,0
+SFL.US,D,20190403,000000,8.95077,9.02835,8.87882,8.91433,1006326.0895546,0
+SFL.US,D,20190404,000000,8.9218,8.98535,8.90871,8.97226,561245.99829203,0
+SFL.US,D,20190405,000000,8.97881,9.05545,8.97881,9.04984,722886.41222629,0
+SFL.US,D,20190408,000000,9.04984,9.12835,9.04144,9.11152,1149850.9561746,0
+SFL.US,D,20190409,000000,9.06386,9.06479,8.89844,8.91433,1115815.4260778,0
+SFL.US,D,20190410,000000,8.94329,9.05545,8.86536,9.04144,599186.89414966,0
+SFL.US,D,20190411,000000,9.01433,9.09938,8.98535,9.04144,525334.82266682,0
+SFL.US,D,20190412,000000,9.12088,9.12088,8.95077,9.06386,803987.48453923,0
+SFL.US,D,20190415,000000,8.95826,9.09191,8.95077,8.95826,637678.82106671,0
+SFL.US,D,20190416,000000,8.97881,9.02835,8.84432,8.97881,977488.44079109,0
+SFL.US,D,20190417,000000,8.99284,9.05171,8.96386,9.01433,604362.30625523,0
+SFL.US,D,20190418,000000,9.01433,9.04144,8.92554,8.99284,573349.42226105,0
+SFL.US,D,20190422,000000,9.01993,9.08348,8.97881,9.04984,514154.77695852,0
+SFL.US,D,20190423,000000,9.04144,9.14704,8.95826,9.06386,848928.07979622,0
+SFL.US,D,20190424,000000,9.06386,9.08348,8.98535,9.06386,904759.83069152,0
+SFL.US,D,20190425,000000,9.04984,9.04984,8.9218,8.97881,660234.71575297,0
+SFL.US,D,20190426,000000,8.94329,9.02835,8.83693,9.01993,570083.89450703,0
+SFL.US,D,20190429,000000,9.03582,9.10591,8.96853,9.07882,593812.46888478,0
+SFL.US,D,20190430,000000,9.12088,9.12088,9.00031,9.01993,550514.26717381,0
+SFL.US,D,20190501,000000,9.04144,9.16854,8.99284,9.03582,846135.4757864,0
+SFL.US,D,20190502,000000,8.98535,9.07975,8.97226,9.02835,510759.78365461,0
+SFL.US,D,20190503,000000,9.05545,9.16386,9.05545,9.15639,693463.49358023,0
+SFL.US,D,20190506,000000,9.04984,9.17695,9.00778,9.11152,549483.89259087,0
+SFL.US,D,20190507,000000,9.04984,9.10591,8.99284,9.04144,558942.36747473,0
+SFL.US,D,20190508,000000,9.04144,9.13489,9.01433,9.01993,476761.70227063,0
+SFL.US,D,20190509,000000,8.95826,8.99377,8.83693,8.93583,569228.99389254,0
+SFL.US,D,20190510,000000,8.93583,9.04144,8.87882,9.02835,563791.44079754,0
+SFL.US,D,20190513,000000,8.95826,9.01433,8.82236,8.86536,775616.33974056,0
+SFL.US,D,20190514,000000,8.9218,9.09191,8.87882,9.07882,737573.79737681,0
+SFL.US,D,20190515,000000,9.03582,9.18349,9.03582,9.14704,832715.9970541,0
+SFL.US,D,20190516,000000,9.19097,9.31247,9.18349,9.28257,716534.04057636,0
+SFL.US,D,20190517,000000,9.22649,9.31995,9.21153,9.21994,695448.27535733,0
+SFL.US,D,20190520,000000,9.19097,9.25546,9.11152,9.12835,902089.20248901,0
+SFL.US,D,20190521,000000,9.26854,9.47323,9.22649,9.47323,1262032.3201647,0
+SFL.US,D,20190522,000000,9.49379,9.61532,9.35359,9.45266,1078379.552861,0
+SFL.US,D,20190523,000000,9.33116,9.40219,9.05919,9.12088,1340712.0657059,0
+SFL.US,D,20190524,000000,9.20499,9.25546,8.97881,9.01433,1375847.5179951,0
+SFL.US,D,20190528,000000,9.04984,9.10312,8.8718,8.8947,1221338.4089365,0
+SFL.US,D,20190529,000000,8.8516,8.91433,8.72432,8.91433,968242.88858846,0
+SFL.US,D,20190530,000000,8.90871,8.92928,8.67656,8.71059,898690.99929544,0
+SFL.US,D,20190531,000000,8.61824,8.75273,8.59048,8.75273,764319.66804104,0
+SFL.US,D,20190603,000000,8.82236,8.86536,8.72432,8.77469,943513.89859798,0
+SFL.US,D,20190604,000000,8.82964,8.93208,8.7674,8.92928,799490.42911652,0
+SFL.US,D,20190605,000000,8.90871,8.90871,8.78113,8.8718,1031890.7208216,0
+SFL.US,D,20190606,000000,8.86536,8.92928,8.79395,8.83693,1053735.0899651,0
+SFL.US,D,20190607,000000,8.87882,8.97881,8.80311,8.8947,1362047.1323557,0
+SFL.US,D,20190610,000000,8.93768,8.93768,8.74909,8.78478,939968.04047977,0
+SFL.US,D,20190611,000000,8.86536,8.90218,8.79489,8.85068,622570.94036988,0
+SFL.US,D,20190612,000000,8.82693,8.83152,8.72618,8.74909,645851.20015754,0
+SFL.US,D,20190613,000000,8.79946,8.90871,8.77834,8.85068,522256.53847667,0
+SFL.US,D,20190614,000000,8.82143,8.8947,8.76282,8.81497,533496.50212542,0
+SFL.US,D,20190617,000000,8.85807,8.95919,8.82693,8.90218,477081.62127405,0
+SFL.US,D,20190618,000000,9.01713,9.04984,8.9218,8.96666,756285.31420587,0
+SFL.US,D,20190619,000000,8.95171,9.00405,8.94517,8.98069,395869.272786,0
+SFL.US,D,20190620,000000,9.06105,9.09003,8.94517,8.97414,496436.18599963,0
+SFL.US,D,20190621,000000,8.95171,8.99563,8.91525,8.95171,883340.23694717,0
+SFL.US,D,20190624,000000,8.99563,8.99563,8.84339,8.84339,698537.25917969,0
+SFL.US,D,20190625,000000,8.85068,8.91525,8.81497,8.8947,425358.52915183,0
+SFL.US,D,20190626,000000,8.94517,9.01433,8.9218,8.95919,504963.7928802,0
+SFL.US,D,20190627,000000,8.99563,9.03956,8.95919,9.03956,608282.65150121,0
+SFL.US,D,20190628,000000,9.05358,9.15639,8.93768,9.09845,1596854.8413106,0
+SFL.US,D,20190701,000000,9.1648,9.30406,9.11994,9.22274,1213758.7894707,0
+SFL.US,D,20190702,000000,9.1648,9.2648,9.10406,9.1648,450855.75273579,0
+SFL.US,D,20190703,000000,9.14704,9.2349,9.14704,9.19284,304299.68030749,0
+SFL.US,D,20190705,000000,9.14049,9.22835,9.11994,9.22835,393554.94233647,0
+SFL.US,D,20190708,000000,9.29378,9.29378,9.2134,9.2349,573864.07457091,0
+SFL.US,D,20190709,000000,9.19938,9.25639,9.1433,9.2349,498005.82204652,0
+SFL.US,D,20190710,000000,9.27322,9.33678,9.2648,9.30032,420659.25068013,0
+SFL.US,D,20190711,000000,9.29378,9.32369,9.24237,9.31715,481648.22430621,0
+SFL.US,D,20190712,000000,9.3106,9.41154,9.30032,9.38163,448958.70794292,0
+SFL.US,D,20190715,000000,9.38163,9.39565,9.25639,9.27322,407376.72724028,0
+SFL.US,D,20190716,000000,9.25639,9.43865,9.25078,9.41901,1713119.1849565,0
+SFL.US,D,20190717,000000,9.41154,9.42556,9.22274,9.2648,543351.9333647,0
+SFL.US,D,20190718,000000,9.2134,9.30032,9.1807,9.27976,529127.84228936,0
+SFL.US,D,20190719,000000,9.27322,9.36761,9.24517,9.34424,648547.50747737,0
+SFL.US,D,20190722,000000,9.3592,9.43116,9.29378,9.41901,693977.07592688,0
+SFL.US,D,20190723,000000,9.39565,9.50687,9.39565,9.47509,451050.48604222,0
+SFL.US,D,20190724,000000,9.54893,9.59191,9.43116,9.54893,693577.97964501,0
+SFL.US,D,20190725,000000,9.54893,9.56296,9.46855,9.53397,828583.79909015,0
+SFL.US,D,20190726,000000,9.54893,9.61341,9.49752,9.57042,551859.21094405,0
+SFL.US,D,20190729,000000,9.57042,9.61341,9.51901,9.53397,676410.41974552,0
+SFL.US,D,20190730,000000,9.47509,9.60968,9.39565,9.57787,693401.43571335,0
+SFL.US,D,20190731,000000,9.57787,9.81625,9.51901,9.56296,1163052.1624095,0
+SFL.US,D,20190801,000000,9.54893,9.6433,9.44237,9.51247,728211.61918296,0
+SFL.US,D,20190802,000000,9.50687,9.57042,9.39845,9.45453,556537.09015132,0
+SFL.US,D,20190805,000000,9.38163,9.39565,9.11994,9.12741,1089860.2582347,0
+SFL.US,D,20190806,000000,9.18443,9.31715,9.14704,9.27976,663125.75637923,0
+SFL.US,D,20190807,000000,9.16947,9.39565,9.12741,9.34424,594651.32005095,0
+SFL.US,D,20190808,000000,9.39565,9.43116,9.31341,9.41901,392039.8744139,0
+SFL.US,D,20190809,000000,9.41901,9.41901,9.25452,9.2648,385065.8541319,0
+SFL.US,D,20190812,000000,9.30032,9.32369,9.23864,9.27976,293969.18539757,0
+SFL.US,D,20190813,000000,9.27322,9.41528,9.24237,9.38724,445786.26698923,0
+SFL.US,D,20190814,000000,9.24237,9.35172,9.15639,9.15639,685563.95511106,0
+SFL.US,D,20190815,000000,9.19938,9.19938,9.02835,9.08163,843876.78342441,0
+SFL.US,D,20190816,000000,9.09003,9.27322,9.09003,9.25078,634555.59842124,0
+SFL.US,D,20190819,000000,9.30032,9.46855,9.29378,9.32369,1765904.7505583,0
+SFL.US,D,20190820,000000,9.51901,9.6433,9.38163,9.60691,2333244.1894005,0
+SFL.US,D,20190821,000000,9.67139,10.2695,9.67139,10.2396,3194918.7410622,0
+SFL.US,D,20190822,000000,10.2396,10.3704,10.1592,10.1826,1449457.7777897,0
+SFL.US,D,20190823,000000,10.1163,10.2602,9.94801,9.977,1117281.2756922,0
+SFL.US,D,20190826,000000,10.1079,10.1079,9.95553,10.0414,962115.20921516,0
+SFL.US,D,20190827,000000,10.0414,10.1592,9.91063,9.96948,926639.50862137,0
+SFL.US,D,20190828,000000,10.0209,10.1658,9.92742,10.1518,755221.77076305,0
+SFL.US,D,20190829,000000,10.1826,10.2695,10.1452,10.2462,720047.79979791,0
+SFL.US,D,20190830,000000,10.2761,10.319,10.1948,10.2321,740092.49080178,0
+SFL.US,D,20190903,000000,10.1826,10.2761,10.0499,10.2695,702550.691226,0
+SFL.US,D,20190904,000000,10.3265,10.3882,10.2695,10.3704,657677.50365202,0
+SFL.US,D,20190905,000000,10.3986,10.5882,10.3986,10.4705,1009848.408482,0
+SFL.US,D,20190906,000000,10.5013,10.5013,10.3909,10.4705,564644.2014856,0
+SFL.US,D,20190909,000000,10.5154,10.7237,10.5087,10.6901,1177122.1787809,0
+SFL.US,D,20190910,000000,10.6836,10.8649,10.5882,10.72,1292119.6859717,0
+SFL.US,D,20190911,000000,10.7723,10.8536,10.6752,10.7565,813865.38500617,0
+SFL.US,D,20190912,000000,10.6676,10.7789,10.5704,10.6966,695300.62043267,0
+SFL.US,D,20190913,000000,10.8321,10.8321,10.6424,10.6462,690660.1899382,0
+SFL.US,D,20190916,000000,10.6891,10.7863,10.6068,10.6068,926392.34711705,0
+SFL.US,D,20190917,000000,10.562,10.6583,10.3986,10.6462,859961.54054308,0
+SFL.US,D,20190918,000000,10.6068,10.6752,10.5171,10.6068,466155.1568494,0
+SFL.US,D,20190919,000000,10.6135,10.6676,10.506,10.5116,442198.68030534,0
+SFL.US,D,20190920,000000,10.5406,10.6387,10.4966,10.5031,864832.01313034,0
+SFL.US,D,20190923,000000,10.5116,10.6891,10.5031,10.6068,535539.06191652,0
+SFL.US,D,20190924,000000,10.6068,10.6676,10.4517,10.4658,684119.50476115,0
+SFL.US,D,20190925,000000,10.4284,10.5499,10.2938,10.5031,513762.10045599,0
+SFL.US,D,20190926,000000,10.5116,10.5779,10.4883,10.5031,367520.59721498,0
+SFL.US,D,20190927,000000,10.4722,10.5704,10.4601,10.4816,368693.27690647,0
+SFL.US,D,20190930,000000,10.5116,10.5555,10.4517,10.4601,465354.82435922,0
+SFL.US,D,20191001,000000,10.5031,10.5704,10.4284,10.4284,570426.28273812,0
+SFL.US,D,20191002,000000,10.362,10.4658,10.3097,10.4144,842841.05902537,0
+SFL.US,D,20191003,000000,10.3835,10.4658,10.3012,10.4284,740651.01160374,0
+SFL.US,D,20191004,000000,10.4658,10.6826,10.4358,10.6826,633927.53000984,0
+SFL.US,D,20191007,000000,10.6583,10.705,10.6135,10.6462,442595.63666076,0
+SFL.US,D,20191008,000000,10.6135,10.6462,10.5499,10.5845,567379.02748142,0
+SFL.US,D,20191009,000000,10.6583,10.7116,10.5499,10.6387,526144.78482599,0
+SFL.US,D,20191010,000000,10.6676,10.8612,10.6462,10.8442,1128763.0510292,0
+SFL.US,D,20191011,000000,10.9125,10.9948,10.8901,10.8995,768579.19162845,0
+SFL.US,D,20191014,000000,10.8995,10.9509,10.8536,10.8995,508767.51213497,0
+SFL.US,D,20191015,000000,10.8995,11.0022,10.8237,10.9714,1207840.822889,0
+SFL.US,D,20191016,000000,10.9125,10.9657,10.8612,10.8901,681350.43994221,0
+SFL.US,D,20191017,000000,10.9284,11.0789,10.8901,11.0257,757985.48576587,0
+SFL.US,D,20191018,000000,11.0257,11.0929,10.9948,11.0257,815283.08627553,0
+SFL.US,D,20191021,000000,11.107,11.1658,11.048,11.1518,964376.04150358,0
+SFL.US,D,20191022,000000,11.1144,11.249,11.0761,11.121,1491614.3287426,0
+SFL.US,D,20191023,000000,11.1275,11.2172,11.0686,11.2172,645416.79508935,0
+SFL.US,D,20191024,000000,11.2332,11.2416,11.0341,11.1518,626615.40134962,0
+SFL.US,D,20191025,000000,11.1275,11.2041,10.9948,11.0022,686277.62058023,0
+SFL.US,D,20191028,000000,11.0387,11.0929,10.9657,11.0555,731885.87288784,0
+SFL.US,D,20191029,000000,11.0022,11.0097,10.9284,10.9425,570424.14281168,0
+SFL.US,D,20191030,000000,10.9125,10.9209,10.8153,10.9125,672057.80935779,0
+SFL.US,D,20191031,000000,10.9209,10.9209,10.6593,10.7789,716772.64237489,0
+SFL.US,D,20191101,000000,10.8536,10.8995,10.7565,10.8995,729314.751265,0
+SFL.US,D,20191104,000000,10.9657,11.0257,10.9209,10.9948,764953.08626857,0
+SFL.US,D,20191105,000000,11.0302,11.107,10.8321,10.9509,666149.47244505,0
+SFL.US,D,20191106,000000,10.9509,10.9509,10.7032,10.7789,693370.40677991,0
+SFL.US,D,20191107,000000,10.8696,10.8696,10.5555,10.6462,921191.25589416,0
+SFL.US,D,20191108,000000,10.6462,10.7274,10.6004,10.6135,438405.66068279,0
+SFL.US,D,20191111,000000,10.5555,10.5779,10.4722,10.5255,598884.09455779,0
+SFL.US,D,20191112,000000,10.5031,10.6752,10.5031,10.5779,679270.43143833,0
+SFL.US,D,20191113,000000,10.5031,10.6462,10.5031,10.5555,571831.14444882,0
+SFL.US,D,20191114,000000,10.5406,10.6387,10.5302,10.6135,579189.28152758,0
+SFL.US,D,20191115,000000,10.6891,10.8153,10.6471,10.8013,653743.24888415,0
+SFL.US,D,20191118,000000,10.8088,10.8088,10.6695,10.6752,539736.52763704,0
+SFL.US,D,20191119,000000,10.6752,10.8274,10.5938,10.749,627452.11258935,0
+SFL.US,D,20191120,000000,10.7274,10.8696,10.6462,10.7723,841878.09212544,0
+SFL.US,D,20191121,000000,10.6509,10.9882,10.3704,10.5031,923207.0666047,0
+SFL.US,D,20191122,000000,10.6303,10.6509,10.4434,10.5116,804971.85070362,0
+SFL.US,D,20191125,000000,10.5171,10.7387,10.4517,10.6966,646768.15863892,0
+SFL.US,D,20191126,000000,10.6752,10.6891,10.5031,10.5406,712504.55908172,0
+SFL.US,D,20191127,000000,10.5331,10.6891,10.5331,10.6303,551789.66333461,0
+SFL.US,D,20191129,000000,10.5845,10.6387,10.5406,10.5499,313099.05784649,0
+SFL.US,D,20191202,000000,10.6228,10.6387,10.4883,10.4966,829177.62867845,0
+SFL.US,D,20191203,000000,10.4658,10.4883,10.3704,10.4658,781659.49201929,0
+SFL.US,D,20191204,000000,10.5171,10.6004,10.4722,10.4966,527229.72753326,0
+SFL.US,D,20191205,000000,10.5031,10.562,10.4722,10.5331,442823.53882707,0
+SFL.US,D,20191206,000000,10.5555,10.934,10.5331,10.8612,1163422.3696844,0
+SFL.US,D,20191209,000000,10.8612,11.0181,10.8612,10.9425,714583.49762236,0
+SFL.US,D,20191210,000000,10.934,10.9882,10.8901,10.9284,540723.03372785,0
+SFL.US,D,20191211,000000,10.9284,10.9948,10.8612,10.934,627238.11994491,0
+SFL.US,D,20191212,000000,10.9331,10.9882,10.8696,10.8901,1146394.974967,0
+SFL.US,D,20191213,000000,10.8752,10.9901,10.7686,10.9741,868830.46569153,0
+SFL.US,D,20191216,000000,10.9741,11.135,10.9741,11.0051,738200.79582501,0
+SFL.US,D,20191217,000000,11.021,11.0312,10.8901,10.8901,626428.15778574,0
+SFL.US,D,20191218,000000,10.8686,10.9975,10.8387,10.9817,625081.07408905,0
+SFL.US,D,20191219,000000,11.0135,11.1714,10.9929,11.1714,728402.0726365,0
+SFL.US,D,20191220,000000,11.1799,11.2462,11.106,11.1116,748085.11607127,0
+SFL.US,D,20191223,000000,11.1265,11.2041,11.0742,11.1967,595930.99606464,0
+SFL.US,D,20191224,000000,11.2172,11.2172,11.0976,11.1116,268648.50574526,0
+SFL.US,D,20191226,000000,11.1434,11.2424,11.1434,11.1714,350622.66804749,0
+SFL.US,D,20191227,000000,11.2256,11.25,11.1116,11.1265,450006.20193741,0
+SFL.US,D,20191230,000000,11.1116,11.1714,11.0742,11.0798,560140.72628354,0
+SFL.US,D,20191231,000000,11.0668,11.1434,11.0517,11.0976,475279.80320795,0
+SFL.US,D,20200102,000000,11.106,11.1714,11.0341,11.135,559063.27331883,0
+SFL.US,D,20200103,000000,11.0798,11.1593,11.0517,11.1116,433143.58155624,0
+SFL.US,D,20200106,000000,11.0892,11.1462,11.0433,11.0798,557843.51524558,0
+SFL.US,D,20200107,000000,11.0668,11.106,11.0341,11.106,425545.77271571,0
+SFL.US,D,20200108,000000,11.0668,11.135,10.9901,10.9901,737907.62590213,0
+SFL.US,D,20200109,000000,11.0668,11.2939,11.0668,11.263,934791.55841098,0
+SFL.US,D,20200110,000000,11.25,11.2714,11.1265,11.1648,982106.40205792,0
+SFL.US,D,20200113,000000,11.1799,11.2939,11.106,11.2574,1315349.657488,0
+SFL.US,D,20200114,000000,11.2574,11.263,11.1191,11.2256,625559.34764936,0
+SFL.US,D,20200115,000000,11.1714,11.2172,11.021,11.0668,780957.59614556,0
+SFL.US,D,20200116,000000,11.1116,11.1892,11.0668,11.1265,505617.54040894,0
+SFL.US,D,20200117,000000,11.1967,11.2172,11.021,11.0668,1188952.7621283,0
+SFL.US,D,20200121,000000,11.0517,11.0668,10.8752,10.9134,813238.386558,0
+SFL.US,D,20200122,000000,10.8901,10.9667,10.7761,10.791,692061.84175921,0
+SFL.US,D,20200123,000000,10.7237,10.7761,10.6499,10.7387,1045364.7676782,0
+SFL.US,D,20200124,000000,10.7237,10.7761,10.4396,10.5396,1272216.2301132,0
+SFL.US,D,20200127,000000,10.3798,10.49,10.2724,10.3872,759624.66942222,0
+SFL.US,D,20200128,000000,10.4107,10.5704,10.3798,10.3872,701649.78219295,0
+SFL.US,D,20200129,000000,10.3939,10.4789,10.3022,10.3255,577072.89427415,0
+SFL.US,D,20200130,000000,10.3255,10.3339,10.0667,10.2648,918401.861774,0
+SFL.US,D,20200131,000000,10.1574,10.22,10.0293,10.1041,1123205.6620532,0
+SFL.US,D,20200203,000000,10.0891,10.1976,10.0293,10.0573,905944.27997844,0
+SFL.US,D,20200204,000000,10.1658,10.2724,10.12,10.1817,888282.39707032,0
+SFL.US,D,20200205,000000,10.2882,10.4181,10.2741,10.3798,737866.96729969,0
+SFL.US,D,20200206,000000,10.3648,10.4023,10.1116,10.1817,938987.95416826,0
+SFL.US,D,20200207,000000,10.1284,10.1434,10.0424,10.0667,508174.75250989,0
+SFL.US,D,20200210,000000,10.0209,10.0648,9.95172,9.99106,963694.47493106,0
+SFL.US,D,20200211,000000,10.0751,10.2275,10.0751,10.0975,953154.26722961,0
+SFL.US,D,20200212,000000,10.234,10.3648,10.1948,10.2023,1052822.4113366,0
+SFL.US,D,20200213,000000,10.1733,10.3153,10.1499,10.1817,654555.35096977,0
+SFL.US,D,20200214,000000,10.2489,10.2975,10.1574,10.2648,1042793.6460553,0
+SFL.US,D,20200218,000000,10.2275,10.3648,10.0808,10.12,1053019.2845695,0
+SFL.US,D,20200219,000000,10.1358,10.4023,10.1358,10.2023,906498.52092752,0
+SFL.US,D,20200220,000000,10.1817,10.277,10.0751,10.1948,834003.16281036,0
+SFL.US,D,20200221,000000,10.1434,10.1817,10.0209,10.0808,878966.22729501,0
+SFL.US,D,20200224,000000,9.92088,9.96578,9.80775,9.84426,1492076.5528546,0
+SFL.US,D,20200225,000000,9.87422,9.92088,9.57882,9.60872,1566111.5880484,0
+SFL.US,D,20200226,000000,9.68534,9.82093,9.59287,9.61618,1268084.0321493,0
+SFL.US,D,20200227,000000,9.49285,9.68534,9.28069,9.35733,1923102.6771942,0
+SFL.US,D,20200228,000000,9.12835,9.28723,8.93676,9.2648,2668592.0624885,0
+SFL.US,D,20200302,000000,9.28723,9.51622,9.16761,9.48631,1550409.8777633,0
+SFL.US,D,20200303,000000,9.53959,9.74991,9.33678,9.43958,1645571.3367785,0
+SFL.US,D,20200304,000000,9.47789,9.59287,9.3863,9.58541,1374868.5016468,0
+SFL.US,D,20200305,000000,9.47135,9.51061,9.2648,9.35733,1366183.6101725,0
+SFL.US,D,20200306,000000,9.15919,9.21153,9.00684,9.1891,1525314.9603508,0
+SFL.US,D,20200309,000000,8.47132,8.69993,8.24224,8.27252,2429046.5563859,0
+SFL.US,D,20200310,000000,8.62011,9.25826,8.54927,9.19564,1455591.8769423,0
+SFL.US,D,20200311,000000,8.97507,9.21153,8.85713,8.94329,1905182.9331495,0
+SFL.US,D,20200312,000000,8.44665,8.56441,7.96504,8.10767,1867647.553353,0
+SFL.US,D,20200313,000000,8.55731,8.65142,7.81569,8.65142,1674080.5068328,0
+SFL.US,D,20200316,000000,7.68961,7.87887,7.50792,7.50792,1562996.9251088,0
+SFL.US,D,20200317,000000,7.6341,7.8626,7.16884,7.60251,1596747.8449884,0
+SFL.US,D,20200318,000000,7.3582,7.37381,5.05522,5.24448,2676137.4431312,0
+SFL.US,D,20200319,000000,5.14214,6.28947,4.99204,6.2461,1735731.7876935,0
+SFL.US,D,20200320,000000,6.39592,6.68771,5.68609,5.91487,2431306.3187111,0
+SFL.US,D,20200323,000000,5.83599,5.83599,5.33915,5.51262,1809061.7171239,0
+SFL.US,D,20200324,000000,5.85189,6.30918,5.73347,6.30125,1488953.3302091,0
+SFL.US,D,20200325,000000,6.75089,7.07416,6.34078,6.75089,1458301.0238208,0
+SFL.US,D,20200326,000000,6.7035,7.64988,6.59303,7.53175,1537734.0234704,0
+SFL.US,D,20200327,000000,7.36595,7.72848,7.14072,7.66559,1439768.1908499,0
+SFL.US,D,20200330,000000,7.50792,7.6969,7.10567,7.46849,1366028.4655053,0
+SFL.US,D,20200331,000000,7.57101,7.64185,7.31857,7.46849,1330503.5466033,0
+SFL.US,D,20200401,000000,7.24763,7.49213,7.04267,7.23988,984385.42372111,0
+SFL.US,D,20200402,000000,7.20819,7.49213,6.95585,7.10567,1126071.0235622,0
+SFL.US,D,20200403,000000,7.11351,7.38174,7.04267,7.28717,1033297.7224587,0
+SFL.US,D,20200406,000000,7.56306,7.6341,7.30671,7.46849,1030221.5781951,0
+SFL.US,D,20200407,000000,7.64988,7.80765,7.25558,7.28717,1290871.0388915,0
+SFL.US,D,20200408,000000,7.44492,7.57895,7.3896,7.46849,799706.56168739,0
+SFL.US,D,20200409,000000,7.60251,7.98084,7.587,7.83916,1011151.6236866,0
+SFL.US,D,20200413,000000,7.83916,8.10429,7.78428,7.8626,907572.76400256,0
+SFL.US,D,20200414,000000,7.95757,8.1944,7.88616,8.13897,840283.84692441,0
+SFL.US,D,20200415,000000,7.90187,7.98084,7.64185,7.88616,1000045.4054406,0
+SFL.US,D,20200416,000000,7.88616,7.88616,7.68961,7.79149,885429.87512005,0
+SFL.US,D,20200417,000000,7.93354,8.21813,7.93354,8.01242,946365.35058504,0
+SFL.US,D,20200420,000000,7.81569,8.25523,7.6969,8.00485,1147885.4337355,0
+SFL.US,D,20200421,000000,8.00485,8.04486,7.72111,7.72111,1286011.2659365,0
+SFL.US,D,20200422,000000,7.98915,8.08299,7.79149,7.99672,906319.83706941,0
+SFL.US,D,20200423,000000,8.12299,8.44665,8.05158,8.26468,836614.94303565,0
+SFL.US,D,20200424,000000,8.39197,8.51786,8.26468,8.43076,624421.9767442,0
+SFL.US,D,20200427,000000,8.47824,8.95171,8.47824,8.62815,1004739.3340962,0
+SFL.US,D,20200428,000000,8.82414,8.97507,8.54563,8.74628,717637.17265839,0
+SFL.US,D,20200429,000000,8.79208,9.04611,8.79208,8.96666,1108671.2816435,0
+SFL.US,D,20200430,000000,8.96666,9.11713,8.80124,8.90404,798109.10659671,0
+SFL.US,D,20200501,000000,8.70694,8.72983,8.4616,8.54927,831559.36681096,0
+SFL.US,D,20200504,000000,8.38319,8.38319,7.93766,8.1859,933091.38685098,0
+SFL.US,D,20200505,000000,8.36,8.36,8.10767,8.10767,646450.37956194,0
+SFL.US,D,20200506,000000,8.11458,8.23356,7.76802,7.76802,685936.30231238,0
+SFL.US,D,20200507,000000,7.88616,8.00485,7.84728,7.99672,699443.51802886,0
+SFL.US,D,20200508,000000,8.1859,8.39898,8.07617,8.38319,774435.1003433,0
+SFL.US,D,20200511,000000,8.22495,8.28907,8.07233,8.1859,845532.01652909,0
+SFL.US,D,20200512,000000,8.21813,8.33562,8.04486,8.05158,574852.72058818,0
+SFL.US,D,20200513,000000,8.01242,8.1944,7.87074,8.1544,1157698.0664458,0
+SFL.US,D,20200514,000000,7.93354,7.94513,7.3896,7.72111,1655146.4376537,0
+SFL.US,D,20200515,000000,7.68961,7.72111,7.42904,7.53175,1363951.6668912,0
+SFL.US,D,20200518,000000,7.61036,7.72848,7.441,7.68961,1475562.7404839,0
+SFL.US,D,20200519,000000,7.71307,7.85457,7.57895,7.66559,1360564.1633298,0
+SFL.US,D,20200520,000000,7.74456,7.91766,7.47632,7.82307,1624212.7309378,0
+SFL.US,D,20200521,000000,7.8312,8.05158,7.68961,7.72848,1103793.3193136,0
+SFL.US,D,20200522,000000,7.72848,7.72848,7.39745,7.53175,1381873.5508622,0
+SFL.US,D,20200526,000000,7.74456,8.22926,7.72111,8.17065,1199622.4353796,0
+SFL.US,D,20200527,000000,8.23356,8.38319,8.1944,8.36,1155319.538203,0
+SFL.US,D,20200528,000000,8.36,8.40702,7.90187,7.91017,1022120.8866401,0
+SFL.US,D,20200529,000000,7.82307,7.93354,7.75279,7.82307,1211787.9172155,0
+SFL.US,D,20200601,000000,7.80765,7.95345,7.75597,7.87074,1130166.8427766,0
+SFL.US,D,20200602,000000,7.91766,7.92598,7.77615,7.87887,1044601.8839008,0
+SFL.US,D,20200603,000000,7.96934,8.10429,7.88616,7.98915,1320518.6498142,0
+SFL.US,D,20200604,000000,7.96504,8.00485,7.83522,7.98915,1329540.5797035,0
+SFL.US,D,20200605,000000,8.24132,8.51786,8.20543,8.29673,1728846.5743589,0
+SFL.US,D,20200608,000000,8.46945,8.56441,8.33308,8.51786,1331293.1794612,0
+SFL.US,D,20200609,000000,8.38319,8.43076,7.99672,8.24132,1483161.6192876,0
+SFL.US,D,20200610,000000,8.23356,8.30795,7.93354,7.99672,952542.24826654,0
+SFL.US,D,20200611,000000,7.80765,7.80765,7.38174,7.41334,1786366.7272189,0
+SFL.US,D,20200612,000000,7.62615,7.77615,7.52352,7.73653,1070238.2027037,0
+SFL.US,D,20200615,000000,7.52352,8.00485,7.46073,7.91766,1007574.7366349,0
+SFL.US,D,20200616,000000,8.21813,8.21813,7.8312,8.02822,1299884.4090749,0
+SFL.US,D,20200617,000000,7.9799,8.0771,7.82644,7.85055,802925.01105964,0
+SFL.US,D,20200618,000000,7.79401,8.02411,7.74541,7.89933,713283.49230744,0
+SFL.US,D,20200619,000000,7.9799,8.00421,7.79401,7.79401,893042.66344569,0
+SFL.US,D,20200622,000000,7.76167,7.77774,7.68074,7.72932,622998.92565874,0
+SFL.US,D,20200623,000000,7.84242,7.84662,7.73737,7.7697,1314154.5085688,0
+SFL.US,D,20200624,000000,7.68074,7.73737,7.418,7.55138,903395.62758326,0
+SFL.US,D,20200625,000000,7.50297,7.6969,7.42212,7.58362,1305770.27676,0
+SFL.US,D,20200626,000000,7.51904,7.59176,7.15529,7.1795,2534497.8517086,0
+SFL.US,D,20200629,000000,7.26034,7.51904,7.25632,7.44633,608661.41848186,0
+SFL.US,D,20200630,000000,7.4624,7.55138,7.26829,7.511,827731.03840209,0
+SFL.US,D,20200701,000000,7.51904,7.78176,7.48671,7.72932,1080011.2467749,0
+SFL.US,D,20200702,000000,7.81821,7.82644,7.44221,7.45436,856655.35418663,0
+SFL.US,D,20200706,000000,7.54335,7.73737,7.4382,7.55951,737270.99778495,0
+SFL.US,D,20200707,000000,7.4382,7.52717,7.27652,7.29268,690478.29619042,0
+SFL.US,D,20200708,000000,7.27652,7.48671,7.21174,7.27652,685575.72470651,0
+SFL.US,D,20200709,000000,7.30885,7.30885,7.05827,7.06641,877624.49341443,0
+SFL.US,D,20200710,000000,7.05006,7.3897,7.05006,7.38165,1092229.1568087,0
+SFL.US,D,20200713,000000,7.4624,7.4624,7.13912,7.17137,627474.58181701,0
+SFL.US,D,20200714,000000,7.14698,7.33306,7.13912,7.27652,490310.64655278,0
+SFL.US,D,20200715,000000,7.40586,7.48671,7.37361,7.42212,578705.65815116,0
+SFL.US,D,20200716,000000,7.37361,7.37361,7.27652,7.33306,621495.62733161,0
+SFL.US,D,20200717,000000,7.33306,7.43231,7.24417,7.24417,539350.27091384,0
+SFL.US,D,20200720,000000,7.21174,7.21997,7.05827,7.09044,899044.08715875,0
+SFL.US,D,20200721,000000,7.14698,7.22801,7.05827,7.07436,956562.10009218,0
+SFL.US,D,20200722,000000,7.00978,7.06641,6.80762,6.96127,1312528.1644711,0
+SFL.US,D,20200723,000000,6.93706,6.95314,6.77519,6.8965,714227.19986939,0
+SFL.US,D,20200724,000000,6.87229,6.99361,6.79135,6.81575,890934.83589804,0
+SFL.US,D,20200727,000000,6.79949,6.80762,6.59331,6.79135,1097748.0271085,0
+SFL.US,D,20200728,000000,6.79135,6.87229,6.74303,6.77519,648666.27339503,0
+SFL.US,D,20200729,000000,6.75108,6.98959,6.72668,6.93706,634671.15444923,0
+SFL.US,D,20200730,000000,6.84799,6.88846,6.72668,6.80762,490457.23151422,0
+SFL.US,D,20200731,000000,6.75108,6.79135,6.62173,6.71855,580669.04066382,0
+SFL.US,D,20200803,000000,6.75108,6.75108,6.54892,6.63789,701434.71958529,0
+SFL.US,D,20200804,000000,6.66191,6.81818,6.65387,6.75108,460705.83415896,0
+SFL.US,D,20200805,000000,6.84799,6.85509,6.72668,6.80762,496537.83250572,0
+SFL.US,D,20200806,000000,6.78331,7.06641,6.75902,6.96127,801081.46442786,0
+SFL.US,D,20200807,000000,6.92893,7.00978,6.84388,6.97725,495666.88244289,0
+SFL.US,D,20200810,000000,6.99361,7.21997,6.97725,7.17137,653899.46351459,0
+SFL.US,D,20200811,000000,7.27652,7.73737,7.27652,7.55138,1252107.341316,0
+SFL.US,D,20200812,000000,7.59176,7.72111,7.48671,7.68074,749075.90201499,0
+SFL.US,D,20200813,000000,7.6241,7.68074,7.44221,7.48671,553346.45982286,0
+SFL.US,D,20200814,000000,7.42212,7.6282,7.3654,7.56755,569250.39315698,0
+SFL.US,D,20200817,000000,7.59176,7.73737,7.53531,7.6969,678968.70180969,0
+SFL.US,D,20200818,000000,7.70504,7.91523,7.418,7.4382,716465.56293013,0
+SFL.US,D,20200819,000000,7.51904,7.52717,7.32502,7.34109,648156.97090128,0
+SFL.US,D,20200820,000000,7.27652,7.34193,7.19155,7.31698,470178.21856471,0
+SFL.US,D,20200821,000000,7.25231,7.27652,7.13912,7.17137,704086.0884498,0
+SFL.US,D,20200824,000000,7.15529,7.47464,7.15529,7.40586,736713.5469462,0
+SFL.US,D,20200825,000000,7.4382,7.50689,7.34521,7.47072,613112.46548601,0
+SFL.US,D,20200826,000000,7.4382,7.45035,7.21997,7.23604,751436.24088306,0
+SFL.US,D,20200827,000000,7.27652,7.27652,7.03389,7.05827,953408.91847648,0
+SFL.US,D,20200828,000000,7.11482,7.20773,7.02585,7.19566,583242.30221311,0
+SFL.US,D,20200831,000000,7.21997,7.21997,7.06641,7.09865,1606505.9095745,0
+SFL.US,D,20200901,000000,7.11482,7.28857,7.05827,7.11482,654986.5461483,0
+SFL.US,D,20200902,000000,7.11482,7.13912,7.03389,7.09044,523883.95253759,0
+SFL.US,D,20200903,000000,7.08239,7.22801,7.04211,7.05827,961458.25179677,0
+SFL.US,D,20200904,000000,7.07436,7.34109,7.05006,7.29268,700354.05673091,0
+SFL.US,D,20200908,000000,7.19566,7.37361,7.11482,7.21997,775459.05514691,0
+SFL.US,D,20200909,000000,7.24417,7.35744,7.15529,7.19566,527363.47293603,0
+SFL.US,D,20200910,000000,7.28465,7.2968,7.18763,7.25231,509620.27282302,0
+SFL.US,D,20200911,000000,7.30081,7.40979,7.25231,7.3654,529646.77445212,0
+SFL.US,D,20200914,000000,7.4382,7.47867,7.34109,7.42212,650723.81267123,0
+SFL.US,D,20200915,000000,7.4624,7.55138,7.32502,7.35744,743717.52619845,0
+SFL.US,D,20200916,000000,7.38221,7.57344,7.34072,7.49035,716589.6786639,0
+SFL.US,D,20200917,000000,7.39894,7.5112,7.30745,7.38221,850977.05936664,0
+SFL.US,D,20200918,000000,7.40726,7.43213,7.23688,7.27418,934503.73830421,0
+SFL.US,D,20200921,000000,7.21604,7.21604,6.71725,6.80033,1283159.8139494,0
+SFL.US,D,20200922,000000,6.81687,6.85033,6.60078,6.61743,1128475.2309223,0
+SFL.US,D,20200923,000000,6.64247,6.65079,6.34302,6.35152,890968.00475793,0
+SFL.US,D,20200924,000000,6.34302,6.44293,6.16853,6.30143,737960.05410001,0
+SFL.US,D,20200925,000000,6.25993,6.41798,6.18517,6.27657,691153.44298359,0
+SFL.US,D,20200928,000000,6.32666,6.40966,6.2433,6.27657,566582.97484414,0
+SFL.US,D,20200929,000000,6.23516,6.25993,6.07965,6.11862,756529.26582053,0
+SFL.US,D,20200930,000000,6.19348,6.46368,6.15199,6.22676,959893.96556597,0
+SFL.US,D,20201001,000000,6.18517,6.46789,6.18517,6.38461,1097444.1575533,0
+SFL.US,D,20201002,000000,6.27657,6.37629,6.18517,6.30985,882427.55831868,0
+SFL.US,D,20201005,000000,6.30985,6.60911,6.30985,6.55088,678471.16891138,0
+SFL.US,D,20201006,000000,6.65079,6.7006,6.45125,6.45957,452723.90852168,0
+SFL.US,D,20201007,000000,6.53442,6.53442,6.35152,6.43452,487787.67327494,0
+SFL.US,D,20201008,000000,6.46789,6.65901,6.46789,6.60911,464044.11941208,0
+SFL.US,D,20201009,000000,6.66733,6.7006,6.44293,6.5177,404581.98330402,0
+SFL.US,D,20201012,000000,6.48443,6.5177,6.27657,6.39302,599512.1629692,0
+SFL.US,D,20201013,000000,6.32666,6.35152,6.15199,6.16012,653371.97164607,0
+SFL.US,D,20201014,000000,6.15199,6.42629,6.15199,6.2932,530303.73187052,0
+SFL.US,D,20201015,000000,6.21854,6.36807,6.15199,6.35984,457439.23644172,0
+SFL.US,D,20201016,000000,6.31825,6.35564,6.21854,6.2433,468152.77818516,0
+SFL.US,D,20201019,000000,6.2433,6.28498,6.16012,6.17694,605802.47675226,0
+SFL.US,D,20201020,000000,6.2433,6.25993,6.13947,6.18517,499857.92838407,0
+SFL.US,D,20201021,000000,6.17694,6.19348,5.96909,6.01891,641273.89749315,0
+SFL.US,D,20201022,000000,6.02721,6.17694,6.01058,6.15199,547779.44117798,0
+SFL.US,D,20201023,000000,6.21854,6.22666,5.99394,6.04385,552271.14678459,0
+SFL.US,D,20201026,000000,5.98562,5.98562,5.67804,5.82777,976285.80212939,0
+SFL.US,D,20201027,000000,5.81936,5.86095,5.62001,5.62824,652624.06735378,0
+SFL.US,D,20201028,000000,5.51187,5.54495,5.32897,5.40364,979522.44087641,0
+SFL.US,D,20201029,000000,5.41197,5.50337,5.1127,5.50337,1055814.0285057,0
+SFL.US,D,20201030,000000,5.47028,5.47028,5.28729,5.41197,660683.03034305,0
+SFL.US,D,20201102,000000,5.44533,5.54495,5.42047,5.46187,539403.76907494,0
+SFL.US,D,20201103,000000,5.54495,5.62824,5.42037,5.55328,714987.94372034,0
+SFL.US,D,20201104,000000,5.5201,5.53682,5.32897,5.3871,564144.52866085,0
+SFL.US,D,20201105,000000,5.3871,5.64056,5.38701,5.4785,523534.07456393,0
+SFL.US,D,20201106,000000,5.5201,5.57832,5.32055,5.36215,613684.89580986,0
+SFL.US,D,20201109,000000,5.72785,6.19348,5.72785,6.1103,1839509.6605369,0
+SFL.US,D,20201110,000000,6.21003,6.52602,6.18517,6.52602,1148341.2380681,0
+SFL.US,D,20201111,000000,6.55929,6.56761,6.26834,6.38461,1149784.6184547,0
+SFL.US,D,20201112,000000,5.90245,6.06871,5.40364,5.42869,2919417.1208791,0
+SFL.US,D,20201113,000000,5.48683,5.71963,5.45355,5.68636,1685749.5257337,0
+SFL.US,D,20201116,000000,5.77777,6.21376,5.77777,6.06049,1819305.5450128,0
+SFL.US,D,20201117,000000,6.00227,6.10208,5.86927,6.00227,1498116.4952437,0
+SFL.US,D,20201118,000000,5.98562,6.00227,5.76113,5.76113,1206800.818637,0
+SFL.US,D,20201119,000000,5.68636,5.90245,5.51187,5.85273,1621670.498322,0
+SFL.US,D,20201120,000000,5.82777,5.83599,5.64478,5.77777,1315794.7621884,0
+SFL.US,D,20201123,000000,5.81936,6.01891,5.72785,5.91077,1125584.1902961,0
+SFL.US,D,20201124,000000,6.06049,6.25162,6.02721,6.23516,1628400.5669894,0
+SFL.US,D,20201125,000000,6.19348,6.19348,5.89423,5.93572,1264821.7142848,0
+SFL.US,D,20201127,000000,5.93572,6.06049,5.90245,5.92749,1080580.467209,0
+SFL.US,D,20201130,000000,5.94412,5.94412,5.6116,5.62824,1773173.0107264,0
+SFL.US,D,20201201,000000,5.69459,5.69459,5.42869,5.46187,2064645.9719267,0
+SFL.US,D,20201202,000000,5.4785,5.5201,5.41197,5.46187,1318294.1962754,0
+SFL.US,D,20201203,000000,5.48683,5.55328,5.36215,5.43701,1924568.5268086,0
+SFL.US,D,20201204,000000,5.54495,5.75292,5.50337,5.73627,2068272.0772866,0
+SFL.US,D,20201207,000000,5.73627,5.75292,5.5286,5.66973,1810700.9007803,0
+SFL.US,D,20201208,000000,5.66973,5.67804,5.53682,5.54495,1412516.2275815,0
+SFL.US,D,20201209,000000,5.6116,5.6116,5.46187,5.57832,2123189.009627,0
+SFL.US,D,20201210,000000,5.57832,5.80281,5.51187,5.69459,2705120.6068929,0
+SFL.US,D,20201211,000000,5.69459,5.69459,5.41421,5.67767,2074440.4152623,0
+SFL.US,D,20201214,000000,5.68617,5.76702,5.42261,5.43121,2067182.8547264,0
+SFL.US,D,20201215,000000,5.42261,5.49916,5.30879,5.40579,1449500.5763185,0
+SFL.US,D,20201216,000000,5.43963,5.46524,5.28663,5.30373,2318262.5643638,0
+SFL.US,D,20201217,000000,5.32065,5.41421,5.17615,5.32934,1561948.361151,0
+SFL.US,D,20201218,000000,5.32065,5.41421,5.26972,5.30373,2206274.8637169,0
+SFL.US,D,20201221,000000,5.19326,5.19326,5.00615,5.11681,2385497.9832808,0
+SFL.US,D,20201222,000000,5.14232,5.15084,4.97223,5.03166,2044325.2304115,0
+SFL.US,D,20201223,000000,5.04877,5.26112,5.04877,5.14232,1375626.0356081,0
+SFL.US,D,20201224,000000,5.18467,5.25261,5.0828,5.25261,1150015.7305108,0
+SFL.US,D,20201228,000000,5.24411,5.32055,5.09559,5.12522,1543107.378772,0
+SFL.US,D,20201229,000000,5.12522,5.15084,5.02326,5.15084,1887878.4179576,0
+SFL.US,D,20201230,000000,5.14232,5.28663,5.12522,5.20167,1578751.0635917,0
+SFL.US,D,20201231,000000,5.21019,5.3972,5.21019,5.33776,1936012.8534327,0
+SFL.US,D,20210104,000000,5.43121,5.52047,5.36327,5.49916,1996333.100045,0
+SFL.US,D,20210105,000000,5.48215,5.60122,5.33776,5.3887,1640337.0766958,0
+SFL.US,D,20210106,000000,5.49916,5.56721,5.32065,5.35466,1703327.9515105,0
+SFL.US,D,20210107,000000,5.38019,5.75422,5.34616,5.71179,1841848.6001405,0
+SFL.US,D,20210108,000000,5.76273,5.98376,5.65637,5.75422,2000466.3679722,0
+SFL.US,D,20210111,000000,5.7031,5.7031,5.54178,5.63515,1349650.5384638,0
+SFL.US,D,20210112,000000,5.66066,5.97525,5.60973,5.88161,1142678.9926964,0
+SFL.US,D,20210113,000000,5.99216,5.99216,5.75422,5.77123,796315.84823639,0
+SFL.US,D,20210114,000000,5.77974,6.10264,5.76273,6.00908,1238975.6826905,0
+SFL.US,D,20210115,000000,5.91562,5.91562,5.77974,5.85618,989809.06729422,0
+SFL.US,D,20210119,000000,5.94974,5.95825,5.69888,5.79664,1141754.5444726,0
+SFL.US,D,20210120,000000,5.78814,5.79664,5.66916,5.77123,881555.53829262,0
+SFL.US,D,20210121,000000,5.77123,5.80515,5.61094,5.62665,839844.09204011,0
+SFL.US,D,20210122,000000,5.56721,5.69459,5.48215,5.69459,902799.65806853,0
+SFL.US,D,20210125,000000,5.73721,5.74571,5.50767,5.65216,1320060.7055551,0
+SFL.US,D,20210126,000000,5.66916,5.74571,5.55019,5.56721,866892.76229621,0
+SFL.US,D,20210127,000000,5.48215,5.5843,5.38019,5.43963,1293862.6560606,0
+SFL.US,D,20210128,000000,5.49065,5.60973,5.33776,5.3887,1110651.7835677,0
+SFL.US,D,20210129,000000,5.34616,5.60122,5.33776,5.37167,1343775.3704109,0
+SFL.US,D,20210201,000000,5.43963,5.57571,5.37167,5.54178,1070888.7403427,0
+SFL.US,D,20210202,000000,5.64375,5.66916,5.52467,5.61813,774856.66585283,0
+SFL.US,D,20210203,000000,5.60973,5.79664,5.57646,5.76273,873207.68523336,0
+SFL.US,D,20210204,000000,5.81366,5.91562,5.68674,5.74571,792481.10004818,0
+SFL.US,D,20210205,000000,5.81366,5.93264,5.81366,5.89871,1027311.2782308,0
+SFL.US,D,20210208,000000,5.89871,6.00067,5.84777,5.96665,1362778.9871996,0
+SFL.US,D,20210209,000000,6.00067,6.02628,5.83067,5.97525,996405.39055881,0
+SFL.US,D,20210210,000000,6.02628,6.24714,6.02628,6.23021,1824276.594143,0
+SFL.US,D,20210211,000000,6.15367,6.27265,6.0389,6.23021,1504278.41344,0
+SFL.US,D,20210212,000000,6.20479,6.60238,6.16217,6.53602,1900683.7378003,0
+SFL.US,D,20210216,000000,6.75706,6.89314,6.59565,6.88471,1995992.8517402,0
+SFL.US,D,20210217,000000,6.76556,6.77416,6.46817,6.51069,1663390.5042803,0
+SFL.US,D,20210218,000000,6.42564,6.45116,6.25564,6.29816,1324912.9887676,0
+SFL.US,D,20210219,000000,6.33218,6.62116,6.30657,6.53602,1432732.112701,0
+SFL.US,D,20210222,000000,6.54462,6.89314,6.54462,6.83369,1934995.3184083,0
+SFL.US,D,20210223,000000,6.8421,6.86761,6.62116,6.65518,1246975.7977025,0
+SFL.US,D,20210224,000000,6.69771,6.88893,6.62957,6.74864,1046183.2895431,0
+SFL.US,D,20210225,000000,6.82528,6.94397,6.69771,6.70612,1283304.2589844,0
+SFL.US,D,20210226,000000,6.63818,6.64678,6.38312,6.40863,1416254.6790797,0
+SFL.US,D,20210301,000000,6.5192,6.63818,6.33218,6.33218,1163251.1755688,0
+SFL.US,D,20210302,000000,6.35752,6.77836,6.35752,6.62957,1617011.8784527,0
+SFL.US,D,20210303,000000,6.65518,6.84126,6.65518,6.74005,1530182.2230484,0
+SFL.US,D,20210304,000000,6.71463,7.19053,6.64678,6.74864,3547696.3150392,0
+SFL.US,D,20210305,000000,6.88471,6.88471,6.54892,6.67209,1549576.3764133,0
+SFL.US,D,20210308,000000,6.71463,6.77416,6.53153,6.72313,1497285.13382,0
+SFL.US,D,20210309,000000,6.68069,6.78266,6.45966,6.56154,1855986.0241948,0
+SFL.US,D,20210310,000000,6.57864,7.05455,6.57004,7.04612,1922135.4304413,0
+SFL.US,D,20210311,000000,7.06315,7.25007,6.93557,7.05455,2078033.3517622,0
+SFL.US,D,20210312,000000,7.0893,7.14118,6.9422,6.9422,3285843.1457178,0
+SFL.US,D,20210315,000000,6.92482,7.13249,6.92482,7.1152,1162261.4595883,0
+SFL.US,D,20210316,000000,7.04595,7.1066,6.9508,6.97669,1119569.9270243,0
+SFL.US,D,20210317,000000,6.9594,7.23641,6.9594,7.18455,1188809.3870564,0
+SFL.US,D,20210318,000000,7.14118,7.40511,7.08063,7.09791,1633322.3978114,0
+SFL.US,D,20210319,000000,7.1152,7.30567,6.87715,7.22773,2224514.526765,0
+SFL.US,D,20210322,000000,7.23641,7.38352,7.06332,7.06332,831549.73714196,0
+SFL.US,D,20210323,000000,7.02865,7.04595,6.74313,6.79491,1422786.804551,0
+SFL.US,D,20210324,000000,6.89884,7.21043,6.89884,6.91622,1567763.6112635,0
+SFL.US,D,20210325,000000,6.90752,7.14118,6.75173,7.06332,2086719.3131997,0
+SFL.US,D,20210326,000000,7.24501,7.49605,7.23641,7.34894,3078593.4095127,0
+SFL.US,D,20210329,000000,7.33165,7.33165,7.02436,7.25371,2217650.7126949,0
+SFL.US,D,20210330,000000,7.18455,7.27969,7.03735,7.05455,1273552.6141777,0
+SFL.US,D,20210331,000000,7.01137,7.1152,6.9422,6.9422,1234487.1869735,0
+SFL.US,D,20210401,000000,6.9508,7.06332,6.89884,7.06332,1546518.4215242,0
+SFL.US,D,20210405,000000,7.09791,7.1238,6.92734,6.98538,1087576.9567187,0
+SFL.US,D,20210406,000000,6.98538,7.07193,6.90752,6.93342,1092627.1831272,0
+SFL.US,D,20210407,000000,6.9594,7.00277,6.91622,6.968,1442402.4403028,0
+SFL.US,D,20210408,000000,6.968,6.98538,6.82968,6.92482,1457368.0158911,0
+SFL.US,D,20210409,000000,6.91622,6.9594,6.78201,6.82968,1260263.6709585,0
+SFL.US,D,20210412,000000,6.77771,6.82968,6.45733,6.52649,1916966.4381152,0
+SFL.US,D,20210413,000000,6.50929,6.52639,6.30582,6.38798,1350958.0335213,0
+SFL.US,D,20210414,000000,6.41406,6.57854,6.40536,6.41406,1364500.558024,0
+SFL.US,D,20210415,000000,6.43134,6.51246,6.29713,6.37938,988928.48756238,0
+SFL.US,D,20210416,000000,6.37938,6.46592,6.37078,6.42274,848194.08502582,0
+SFL.US,D,20210419,000000,6.45733,6.69976,6.45733,6.62181,1417296.8232581,0
+SFL.US,D,20210420,000000,6.61312,6.66509,6.43134,6.55247,1111699.2775622,0
+SFL.US,D,20210421,000000,6.55247,6.73435,6.48396,6.72565,855706.29680857,0
+SFL.US,D,20210422,000000,6.73435,6.76033,6.59583,6.59583,713317.73113055,0
+SFL.US,D,20210423,000000,6.58715,6.69976,6.52649,6.63042,798167.95457393,0
+SFL.US,D,20210426,000000,6.64771,6.75173,6.61743,6.64771,937013.87202339,0
+SFL.US,D,20210427,000000,6.64771,6.72135,6.56107,6.63902,697754.04610108,0
+SFL.US,D,20210428,000000,6.65649,6.7993,6.65649,6.75173,1015930.0794367,0
+SFL.US,D,20210429,000000,6.81219,6.88585,6.8036,6.85566,995288.34895487,0
+SFL.US,D,20210430,000000,6.78631,6.84257,6.68237,6.71705,831931.71401227,0
+SFL.US,D,20210503,000000,6.79491,7.0893,6.76033,7.06332,1503409.6033037,0
+SFL.US,D,20210504,000000,7.07193,7.13249,6.8036,6.81219,908674.82612138,0
+SFL.US,D,20210505,000000,6.83827,6.90752,6.79491,6.83827,504560.41674545,0
+SFL.US,D,20210506,000000,6.98538,7.00277,6.75173,6.92482,760535.20812428,0
+SFL.US,D,20210507,000000,6.92482,7.07193,6.87715,7.02865,719725.74086804,0
+SFL.US,D,20210510,000000,7.07193,7.25371,7.07193,7.17585,1223149.8566716,0
+SFL.US,D,20210511,000000,7.05455,7.0893,6.86426,6.88145,941744.17942854,0
+SFL.US,D,20210512,000000,7.07193,7.20174,6.968,7.08063,1031918.5398654,0
+SFL.US,D,20210513,000000,7.18455,7.63457,7.13249,7.60859,1827547.4717132,0
+SFL.US,D,20210514,000000,7.70381,7.80765,7.63457,7.66045,1474061.5820831,0
+SFL.US,D,20210517,000000,7.57391,7.71251,7.40082,7.64326,839821.62281245,0
+SFL.US,D,20210518,000000,7.67792,7.76876,7.62587,7.64326,780936.19688112,0
+SFL.US,D,20210519,000000,7.54802,7.77307,7.45278,7.70381,1043642.1268905,0
+SFL.US,D,20210520,000000,7.68652,7.71251,7.55671,7.68652,951008.99096918,0
+SFL.US,D,20210521,000000,7.72979,7.82924,7.60859,7.61727,1084600.3190346,0
+SFL.US,D,20210524,000000,7.60859,7.77307,7.43989,7.7384,1590795.6395835,0
+SFL.US,D,20210525,000000,7.69513,7.76447,7.49605,7.53073,1549920.9045708,0
+SFL.US,D,20210526,000000,7.61727,7.69951,7.48736,7.59999,911375.4132941,0
+SFL.US,D,20210527,000000,7.62587,7.66045,7.45708,7.47876,1053329.5739039,0
+SFL.US,D,20210528,000000,7.49605,7.52204,7.34979,7.49605,1208772.7608554,0
+SFL.US,D,20210601,000000,7.57391,7.67792,7.53073,7.61727,1518665.1389251,0
+SFL.US,D,20210602,000000,7.69513,7.69513,7.52204,7.56531,1088950.7894959,0
+SFL.US,D,20210603,000000,7.56531,7.587,7.38352,7.48736,1150207.2539275,0
+SFL.US,D,20210604,000000,7.53073,7.56531,7.44418,7.46138,956932.30736704,0
+SFL.US,D,20210607,000000,7.47876,7.53503,7.40082,7.48736,1244713.8954509,0
+SFL.US,D,20210608,000000,7.52204,7.58259,7.47016,7.53933,1140401.0409965,0
+SFL.US,D,20210609,000000,7.55671,7.57391,7.45708,7.53073,1210193.6720145,0
+SFL.US,D,20210610,000000,7.55671,7.66915,7.54362,7.62587,1992407.4049828,0
+SFL.US,D,20210611,000000,7.66989,7.72279,7.53782,7.58194,1712208.6462544,0
+SFL.US,D,20210614,000000,7.58194,7.65232,7.47615,7.5026,1333546.5220071,0
+SFL.US,D,20210615,000000,7.52895,7.54223,7.3353,7.41455,1390396.87789,0
+SFL.US,D,20210616,000000,7.39698,7.60829,7.37053,7.52017,1883889.5950654,0
+SFL.US,D,20210617,000000,7.44979,7.54662,7.09315,7.18558,1537923.4069608,0
+SFL.US,D,20210618,000000,7.04464,7.06239,6.92137,6.97426,1843530.5823257,0
+SFL.US,D,20210621,000000,7.02706,7.26483,7.02706,7.14156,1276558.1408687,0
+SFL.US,D,20210622,000000,7.13277,7.14156,7.04454,7.10641,894444.31526672,0
+SFL.US,D,20210623,000000,7.10641,7.19445,7.06239,7.08875,1035520.0360711,0
+SFL.US,D,20210624,000000,7.11081,7.19445,7.06239,7.17669,1676753.2749618,0
+SFL.US,D,20210625,000000,7.23838,7.29128,7.07996,7.09763,3124810.4708937,0
+SFL.US,D,20210628,000000,7.09763,7.09763,6.7893,6.85986,1948835.2926871,0
+SFL.US,D,20210629,000000,6.86865,6.91257,6.71014,6.71892,1226878.6785008,0
+SFL.US,D,20210630,000000,6.71892,6.82462,6.71892,6.73649,1522043.0128174,0
+SFL.US,D,20210701,000000,6.8422,6.88612,6.71892,6.76294,885419.17548783,0
+SFL.US,D,20210702,000000,6.78051,6.83341,6.68369,6.70126,1075687.5253941,0
+SFL.US,D,20210706,000000,6.74967,6.78051,6.65715,6.75407,881704.26318051,0
+SFL.US,D,20210707,000000,6.72771,6.77612,6.57808,6.65715,1495809.6545367,0
+SFL.US,D,20210708,000000,6.56041,6.66602,6.48994,6.53396,1383841.2132278,0
+SFL.US,D,20210709,000000,6.58686,6.68275,6.57808,6.622,885145.26490296,0
+SFL.US,D,20210712,000000,6.59565,6.59565,6.48994,6.58686,859371.99080767,0
+SFL.US,D,20210713,000000,6.51639,6.53396,6.34022,6.349,1300794.947777,0
+SFL.US,D,20210714,000000,6.38424,6.50312,6.35779,6.41059,949749.64425671,0
+SFL.US,D,20210715,000000,6.349,6.41947,6.31386,6.38424,944333.49042616,0
+SFL.US,D,20210716,000000,6.40181,6.41947,6.1818,6.19937,1240198.6506534,0
+SFL.US,D,20210719,000000,6.08488,6.11124,5.94843,6.04087,1993063.2924381,0
+SFL.US,D,20210720,000000,6.076,6.13769,5.9616,6.09367,1237423.166055,0
+SFL.US,D,20210721,000000,6.19059,6.35779,6.1818,6.32264,1238025.5553492,0
+SFL.US,D,20210722,000000,6.349,6.36657,6.22133,6.23461,971582.2438048,0
+SFL.US,D,20210723,000000,6.26974,6.26974,6.14648,6.19937,583619.99923053,0
+SFL.US,D,20210726,000000,6.26974,6.38424,6.23021,6.26097,767041.6544782,0
+SFL.US,D,20210727,000000,6.19937,6.20816,6.076,6.10245,894813.45257835,0
+SFL.US,D,20210728,000000,6.13769,6.21695,6.06722,6.17292,864523.86372235,0
+SFL.US,D,20210729,000000,6.25218,6.26097,6.12003,6.13769,946699.17911035,0
+SFL.US,D,20210730,000000,6.1289,6.17292,6.01442,6.04964,773051.63789705,0
+SFL.US,D,20210802,000000,6.05843,6.2176,6.04964,6.076,762615.21662815,0
+SFL.US,D,20210803,000000,6.076,6.1289,5.91758,6.12003,1353611.5423122,0
+SFL.US,D,20210804,000000,6.00562,6.03207,5.9087,5.91758,1084345.6677878,0
+SFL.US,D,20210805,000000,5.99685,6.08348,5.96067,6.03207,860160.5537024,0
+SFL.US,D,20210806,000000,6.06722,6.13769,5.98805,6.0232,723649.29600369,0
+SFL.US,D,20210809,000000,6.00562,6.01442,5.87348,5.92637,1126584.6059088,0
+SFL.US,D,20210810,000000,5.92637,6.26536,5.9087,6.21695,2118981.9142374,0
+SFL.US,D,20210811,000000,6.21695,6.44152,6.19937,6.40181,2182671.4750362,0
+SFL.US,D,20210812,000000,6.41947,6.41947,6.22582,6.30508,1161132.648389,0
+SFL.US,D,20210813,000000,6.26974,6.37546,6.20816,6.29629,852981.10048174,0
+SFL.US,D,20210816,000000,6.29629,6.32264,6.19059,6.26974,1028962.2314825,0
+SFL.US,D,20210817,000000,6.20816,6.349,6.15526,6.19937,2066124.6610997,0
+SFL.US,D,20210818,000000,6.29629,6.36657,6.22582,6.31386,1906296.7648637,0
+SFL.US,D,20210819,000000,6.42836,6.83341,6.38424,6.64836,3343877.9508875,0
+SFL.US,D,20210820,000000,6.60434,6.68808,6.52518,6.63079,1733161.7360339,0
+SFL.US,D,20210823,000000,6.72771,6.85986,6.66602,6.82462,1390017.040946,0
+SFL.US,D,20210824,000000,6.86865,7.04464,6.84659,6.99184,1613694.9924641,0
+SFL.US,D,20210825,000000,7.00949,7.07996,6.93024,7.05351,1306176.8627844,0
+SFL.US,D,20210826,000000,7.07118,7.20763,6.96547,7.05351,1387533.6563075,0
+SFL.US,D,20210827,000000,7.03585,7.18558,7.01829,7.10641,881586.56722607,0
+SFL.US,D,20210830,000000,7.09763,7.15482,6.98371,7.12398,1207529.4635913,0
+SFL.US,D,20210831,000000,7.14156,7.15922,7.00071,7.07118,958911.73932802,0
+SFL.US,D,20210901,000000,7.07118,7.2824,7.04464,7.24726,1142785.9890188,0
+SFL.US,D,20210902,000000,7.27361,7.34408,7.25605,7.30006,1543052.8106477,0
+SFL.US,D,20210903,000000,7.32651,7.36175,7.27361,7.35296,1017242.9243103,0
+SFL.US,D,20210907,000000,7.37932,7.54662,7.34418,7.3882,1073439.5326644,0
+SFL.US,D,20210908,000000,7.39698,7.42334,7.30885,7.31773,699263.76420755,0
+SFL.US,D,20210909,000000,7.31773,7.41017,7.18558,7.32651,932585.29424689,0
+SFL.US,D,20210910,000000,7.39698,7.43661,7.26483,7.26483,887088.31811439,0
+SFL.US,D,20210913,000000,7.34418,7.40138,7.26483,7.26483,971388.58046159,0
+SFL.US,D,20210914,000000,7.30072,7.30969,7.06838,7.15725,984673.24382788,0
+SFL.US,D,20210915,000000,7.18417,7.29174,7.13035,7.28277,1081544.5040721,0
+SFL.US,D,20210916,000000,7.32763,7.32763,7.18417,7.23792,760567.30702094,0
+SFL.US,D,20210917,000000,7.21997,7.24688,7.13035,7.16623,1211899.1933906,0
+SFL.US,D,20210920,000000,7.0137,7.0137,6.80295,6.86127,1293859.446171,0
+SFL.US,D,20210921,000000,6.94202,7.04062,6.87024,6.9151,856012.30629011,0
+SFL.US,D,20210922,000000,7.02267,7.15725,7.02267,7.09446,762584.18769471,0
+SFL.US,D,20210923,000000,7.09446,7.1124,6.97781,7.06754,785823.78887993,0
+SFL.US,D,20210924,000000,7.04062,7.20212,7.03165,7.1124,737313.79631384,0
+SFL.US,D,20210927,000000,7.1124,7.42184,7.1124,7.30969,917701.03586348,0
+SFL.US,D,20210928,000000,7.34558,7.46671,7.26931,7.42633,1166944.6886117,0
+SFL.US,D,20210929,000000,7.42633,7.47119,7.32763,7.41736,951792.2040478,0
+SFL.US,D,20210930,000000,7.4353,7.56979,7.39941,7.51596,1095301.0212195,0
+SFL.US,D,20211001,000000,7.57877,7.73129,7.57877,7.65055,1009706.1033734,0
+SFL.US,D,20211004,000000,7.61456,7.67746,7.48894,7.51596,1044999.9102194,0
+SFL.US,D,20211005,000000,7.51596,7.66849,7.47119,7.55185,822487.14865031,0
+SFL.US,D,20211006,000000,7.48904,7.5339,7.38595,7.48904,771649.98607603,0
+SFL.US,D,20211007,000000,7.56082,7.56082,7.39044,7.39044,843182.37729324,0
+SFL.US,D,20211008,000000,7.44428,7.55634,7.36352,7.36352,724126.49960077,0
+SFL.US,D,20211011,000000,7.44428,7.55185,7.39941,7.48007,774218.96777243,0
+SFL.US,D,20211012,000000,7.44428,7.48904,7.34558,7.3725,906200.00118853,0
+SFL.US,D,20211013,000000,7.35445,7.41736,7.25585,7.40839,629073.10687091,0
+SFL.US,D,20211014,000000,7.49801,7.55185,7.31866,7.34558,868469.88808567,0
+SFL.US,D,20211015,000000,7.48007,7.54288,7.34558,7.35445,909466.59890577,0
+SFL.US,D,20211018,000000,7.39941,7.49801,7.38147,7.49801,691807.19051234,0
+SFL.US,D,20211019,000000,7.56082,7.86578,7.55185,7.78504,1350090.2933481,0
+SFL.US,D,20211020,000000,7.78504,7.82092,7.64157,7.78504,881969.61405961,0
+SFL.US,D,20211021,000000,7.79401,7.79401,7.46671,7.50699,885545.43114805,0
+SFL.US,D,20211022,000000,7.56082,7.58774,7.4039,7.48904,1331249.3109692,0
+SFL.US,D,20211025,000000,7.55185,7.62353,7.34558,7.39941,1280382.1894246,0
+SFL.US,D,20211026,000000,7.41736,7.42633,7.28277,7.30072,1028787.8274773,0
+SFL.US,D,20211027,000000,7.28277,7.31866,7.16034,7.21109,877305.64437423,0
+SFL.US,D,20211028,000000,7.1752,7.20212,7.09446,7.19314,859286.39374991,0
+SFL.US,D,20211029,000000,7.18417,7.25287,7.07651,7.09446,927150.95104156,0
+SFL.US,D,20211101,000000,7.07651,7.26483,7.04959,7.23792,858585.56783939,0
+SFL.US,D,20211102,000000,7.19314,7.19763,7.04062,7.04062,811839.94462664,0
+SFL.US,D,20211103,000000,7.04062,7.18417,6.99127,7.12137,779864.09373252,0
+SFL.US,D,20211104,000000,7.23792,7.32763,7.04062,7.10343,668042.23738503,0
+SFL.US,D,20211105,000000,7.1752,7.24688,7.06754,7.1752,779412.56925276,0
+SFL.US,D,20211108,000000,7.1752,7.26034,7.13932,7.16623,742920.40359792,0
+SFL.US,D,20211109,000000,7.07651,7.28277,6.99576,7.26483,1201220.9604335,0
+SFL.US,D,20211110,000000,7.30072,7.41736,7.19744,7.2738,1317761.3545907,0
+SFL.US,D,20211111,000000,7.39044,8.17972,7.35445,8.10794,3847154.4117664,0
+SFL.US,D,20211112,000000,8.12589,8.22458,8.02719,8.13476,1570199.9175202,0
+SFL.US,D,20211115,000000,8.16178,8.16178,7.87466,8.09897,1453873.5160075,0
+SFL.US,D,20211116,000000,8.11691,8.12589,7.74017,7.74915,1445394.057472,0
+SFL.US,D,20211117,000000,7.74915,7.85681,7.66849,7.69541,978369.02052293,0
+SFL.US,D,20211118,000000,7.66849,7.74915,7.56363,7.61456,1144393.0737784,0
+SFL.US,D,20211119,000000,7.48904,7.56082,7.39044,7.41736,1070621.2495371,0
+SFL.US,D,20211122,000000,7.39941,7.65503,7.39941,7.57877,1243570.1047664,0
+SFL.US,D,20211123,000000,7.61456,7.71334,7.48904,7.50699,2165905.1513451,0
+SFL.US,D,20211124,000000,7.48904,7.64157,7.48904,7.60568,748310.87831114,0
+SFL.US,D,20211126,000000,7.44428,7.48904,7.30072,7.48007,935520.20336526,0
+SFL.US,D,20211129,000000,7.5339,7.6326,7.46222,7.48007,885911.35857001,0
+SFL.US,D,20211130,000000,7.44428,7.5339,7.34109,7.48007,833742.09178416,0
+SFL.US,D,20211201,000000,7.58774,7.58774,7.28277,7.30072,1407087.2341923,0
+SFL.US,D,20211202,000000,7.35445,7.62353,7.32763,7.59671,832981.34793321,0
+SFL.US,D,20211203,000000,7.62353,7.65952,7.52493,7.59671,1035001.1039084,0
+SFL.US,D,20211206,000000,7.6326,7.9241,7.58774,7.86578,1177129.6685234,0
+SFL.US,D,20211207,000000,7.96448,8.13271,7.91064,7.97345,1265979.4144912,0
+SFL.US,D,20211208,000000,8.01821,8.08093,7.98242,8.00924,728698.45244904,0
+SFL.US,D,20211209,000000,7.8926,7.9614,7.77606,7.93756,717495.93751307,0
+SFL.US,D,20211210,000000,7.96448,8.00027,7.90616,8.00027,860547.88038883,0
+SFL.US,D,20211213,000000,7.97345,7.97345,7.78504,7.80297,1366244.5980762,0
+SFL.US,D,20211214,000000,7.75718,7.83962,7.36343,7.37259,1530803.8716806,0
+SFL.US,D,20211215,000000,7.32679,7.4412,7.18024,7.34511,1627544.5964117,0
+SFL.US,D,20211216,000000,7.39091,7.50989,7.33138,7.38174,1209666.1801459,0
+SFL.US,D,20211217,000000,7.31763,7.39091,7.18941,7.25352,4166927.9001927,0
+SFL.US,D,20211220,000000,7.07949,7.35428,7.01538,7.33595,1302876.0262441,0
+SFL.US,D,20211221,000000,7.44577,7.58315,7.40006,7.40923,884241.14598023,0
+SFL.US,D,20211222,000000,7.40923,7.49838,7.32679,7.47325,723914.64688278,0
+SFL.US,D,20211223,000000,7.4824,7.54652,7.36343,7.37259,1233379.7750385,0
+SFL.US,D,20211227,000000,7.41371,7.43661,7.281,7.4183,1014647.1935333,0
+SFL.US,D,20211228,000000,7.4183,7.52821,7.38174,7.45493,808964.9534487,0
+SFL.US,D,20211229,000000,7.45493,7.45493,7.30848,7.33595,661035.04824315,0
+SFL.US,D,20211230,000000,7.37259,7.45951,7.34511,7.36343,839393.63752358,0
+SFL.US,D,20211231,000000,7.35428,7.48699,7.26269,7.46409,764502.63175202,0
+SFL.US,D,20220103,000000,7.46409,7.85794,7.46409,7.83046,1078265.0667962,0
+SFL.US,D,20220104,000000,7.85794,7.92205,7.65643,7.68392,697397.7483481,0
+SFL.US,D,20220105,000000,7.72971,7.83504,7.66559,7.72055,1199174.1207895,0
+SFL.US,D,20220106,000000,7.72971,7.8213,7.68849,7.72055,564401.31983417,0
+SFL.US,D,20220107,000000,7.72055,7.7526,7.66101,7.72055,577020.46607627,0
+SFL.US,D,20220110,000000,7.71138,7.75718,7.63811,7.67475,644536.21535751,0
+SFL.US,D,20220111,000000,7.75718,7.977,7.67475,7.90373,865253.57863986,0
+SFL.US,D,20220112,000000,7.90373,7.977,7.81214,7.84877,614023.00418808,0
+SFL.US,D,20220113,000000,7.84877,7.88541,7.72055,7.85794,739156.27298238,0
+SFL.US,D,20220114,000000,7.80297,7.84877,7.70233,7.83046,888221.40916665,0
+SFL.US,D,20220118,000000,7.83046,7.86251,7.70223,7.73886,855196.99431482,0
+SFL.US,D,20220119,000000,7.73886,7.7755,7.66559,7.67475,571495.17599706,0
+SFL.US,D,20220120,000000,7.68392,7.72971,7.53735,7.54652,614816.91689891,0
+SFL.US,D,20220121,000000,7.44577,7.54652,7.34054,7.35428,938804.99045728,0
+SFL.US,D,20220124,000000,7.281,7.34054,6.99707,7.31763,1419447.4493346,0
+SFL.US,D,20220125,000000,7.26269,7.58774,7.19857,7.55568,768335.24001379,0
+SFL.US,D,20220126,000000,7.6198,7.67475,7.36801,7.43661,947526.26068107,0
+SFL.US,D,20220127,000000,7.56484,7.64727,7.42287,7.51904,901408.70587972,0
+SFL.US,D,20220128,000000,7.49156,7.71596,7.45493,7.63811,838434.95047654,0
+SFL.US,D,20220131,000000,7.59232,7.60147,7.40006,7.50989,832097.5583117,0
+SFL.US,D,20220201,000000,7.55568,7.80756,7.52821,7.79382,923641.4716729,0
+SFL.US,D,20220202,000000,7.7984,7.93121,7.66559,7.76634,870159.36001345,0
+SFL.US,D,20220203,000000,7.76634,7.79382,7.57401,7.60147,554457.08164745,0
+SFL.US,D,20220204,000000,7.6198,7.66559,7.50072,7.65643,595244.07967602,0
+SFL.US,D,20220207,000000,7.65643,7.88541,7.65185,7.80297,581302.45889133,0
+SFL.US,D,20220208,000000,7.85794,7.89457,7.68849,7.72971,494018.06911755,0
+SFL.US,D,20220209,000000,7.72055,7.78466,7.64727,7.76634,604114.07478769,0
+SFL.US,D,20220210,000000,7.75718,7.95411,7.75718,7.83046,902675.54233475,0
+SFL.US,D,20220211,000000,7.83046,8.05027,7.80756,7.96785,1366693.9826294,0
+SFL.US,D,20220214,000000,7.87626,7.95223,7.81214,7.93121,1061462.3643555,0
+SFL.US,D,20220215,000000,7.87167,8.03653,7.8213,7.99531,840877.67651272,0
+SFL.US,D,20220216,000000,8.19683,8.95732,8.16934,8.91993,2431483.9326059,0
+SFL.US,D,20220217,000000,8.83787,9.23583,8.83787,9.03021,2015757.2123799,0
+SFL.US,D,20220218,000000,8.81956,9.14424,8.73712,9.00312,1398082.4237147,0
+SFL.US,D,20220222,000000,9.02087,9.14892,8.84704,8.98441,1401002.353348,0
+SFL.US,D,20220223,000000,8.96573,9.0947,8.74628,8.82871,1779614.1893238,0
+SFL.US,D,20220224,000000,8.73712,8.96573,8.59057,8.93862,2241210.2328836,0
+SFL.US,D,20220225,000000,9.02087,9.2592,8.91152,9.13115,1328329.3813359,0
+SFL.US,D,20220228,000000,9.10312,9.35079,9.02087,9.11246,1294592.3709781,0
+SFL.US,D,20220301,000000,9.11246,9.2134,8.96199,9.05733,905762.38623067,0
+SFL.US,D,20220302,000000,9.13115,9.36014,9.06667,9.305,1152741.9968008,0
+SFL.US,D,20220303,000000,9.33209,9.4106,9.2134,9.38724,926225.4328544,0
+SFL.US,D,20220304,000000,9.31434,9.45172,9.16761,9.44237,901787.47286037,0
+SFL.US,D,20220307,000000,9.47883,9.72651,9.42837,9.47883,1848389.2853175,0
+SFL.US,D,20220308,000000,9.61618,9.76754,9.4564,9.5985,1990808.8799289,0
+SFL.US,D,20220309,000000,9.51528,9.53397,9.17695,9.27789,2134440.742871,0
+SFL.US,D,20220310,000000,9.34144,9.45172,9.28163,9.42369,1466723.7743056,0
+SFL.US,D,20220311,000000,9.38724,9.45172,9.26387,9.27789,739883.84797345,0
+SFL.US,D,20220314,000000,9.2405,9.26199,8.96573,9.12181,1995629.0642448,0
+SFL.US,D,20220315,000000,8.97226,9.11246,8.87882,9.02835,1858868.5051152,0
+SFL.US,D,20220316,000000,9.07508,9.24331,8.99096,9.07508,1074808.0156255,0
+SFL.US,D,20220317,000000,9.09377,9.25265,9.08442,9.16854,665757.86590573,0
+SFL.US,D,20220318,000000,9.17789,9.30872,9.0891,9.30872,1303073.9694402,0
+SFL.US,D,20220321,000000,9.29004,9.55174,9.25256,9.36481,1882403.4161499,0
+SFL.US,D,20220322,000000,9.34612,9.47229,9.22928,9.31807,952042.57544179,0
+SFL.US,D,20220323,000000,9.32743,9.47695,9.32743,9.43958,672208.67417211,0
+SFL.US,D,20220324,000000,9.46761,9.46929,9.32743,9.38351,580823.11536781,0
+SFL.US,D,20220325,000000,9.39285,9.62649,9.36014,9.61713,1064590.9368171,0
+SFL.US,D,20220328,000000,9.50501,9.54238,9.40219,9.50501,636759.72265888,0
+SFL.US,D,20220329,000000,9.49566,9.52837,9.18723,9.50501,1076011.7242504,0
+SFL.US,D,20220330,000000,9.5985,9.79468,9.50501,9.54238,1370162.8033957,0
+SFL.US,D,20220331,000000,9.50501,9.69193,9.48631,9.51435,801907.47603536,0
+SFL.US,D,20220401,000000,9.57042,9.8181,9.55174,9.66385,814982.4266101,0
+SFL.US,D,20220404,000000,9.67321,9.75736,9.57978,9.61713,885135.63523396,0
+SFL.US,D,20220405,000000,9.70129,9.77603,9.53304,9.53304,1171749.8934425,0
+SFL.US,D,20220406,000000,9.57978,9.68257,9.48164,9.51435,1032970.3137128,0
+SFL.US,D,20220407,000000,9.56106,9.62649,9.44425,9.57042,930033.43196205,0
+SFL.US,D,20220408,000000,9.57978,9.79936,9.56106,9.76676,1042634.2215352,0
+SFL.US,D,20220411,000000,9.75736,9.76676,9.57042,9.61713,1403301.7043123,0
+SFL.US,D,20220412,000000,9.73864,9.89745,9.70129,9.83216,1240933.715387,0
+SFL.US,D,20220413,000000,9.82279,9.99106,9.81781,9.86954,979682.93535974,0
+SFL.US,D,20220414,000000,9.91619,10.0471,9.82737,9.99106,1272588.5773145,0
+SFL.US,D,20220418,000000,10.0004,10.1264,9.8508,10.0004,1035336.0023969,0
+SFL.US,D,20220419,000000,9.96295,9.96295,9.80405,9.87891,1260577.1701825,0
+SFL.US,D,20220420,000000,9.92556,9.98169,9.78072,9.8508,1200975.9388556,0
+SFL.US,D,20220421,000000,9.89745,9.98637,9.57978,9.63585,1295615.2558185,0
+SFL.US,D,20220422,000000,9.63585,9.8508,9.52369,9.62649,1150244.7026403,0
+SFL.US,D,20220425,000000,9.42088,9.43958,8.90685,9.18723,1881377.3214198,0
+SFL.US,D,20220426,000000,9.20592,9.42088,9.12181,9.25265,1401452.8078645,0
+SFL.US,D,20220427,000000,9.29938,9.54238,9.27135,9.46761,1240921.9457917,0
+SFL.US,D,20220428,000000,9.56106,9.67321,9.35079,9.63585,1069198.1984517,0
+SFL.US,D,20220429,000000,9.62649,9.67321,9.25265,9.27135,971063.31164205,0
+SFL.US,D,20220502,000000,9.26199,9.37415,9.17789,9.34612,767868.73604893,0
+SFL.US,D,20220503,000000,9.33678,9.5751,9.31807,9.48631,720899.49052275,0
+SFL.US,D,20220504,000000,9.54238,9.71065,9.46761,9.70129,848262.56267204,0
+SFL.US,D,20220505,000000,9.71992,9.79633,9.44425,9.60777,770444.13752465,0
+SFL.US,D,20220506,000000,9.69193,9.72928,9.56574,9.69193,875911.48229576,0
+SFL.US,D,20220509,000000,9.57978,9.57978,9.019,9.07508,1652047.8241622,0
+SFL.US,D,20220510,000000,9.15919,9.44892,9.11713,9.34612,852223.56652045,0
+SFL.US,D,20220511,000000,9.43022,9.57978,9.33668,9.36481,772790.56687085,0
+SFL.US,D,20220512,000000,9.38351,9.73864,9.10312,9.68257,1196212.4625906,0
+SFL.US,D,20220513,000000,9.81342,10.4116,9.77603,10.1592,2242740.2802912,0
+SFL.US,D,20220516,000000,10.3088,10.7947,10.1872,10.7387,1453511.8684384,0
+SFL.US,D,20220517,000000,10.7574,10.7667,10.449,10.4677,1274590.4785031,0
+SFL.US,D,20220518,000000,10.5612,10.6266,10.2667,10.3461,1083064.9218109,0
+SFL.US,D,20220519,000000,10.262,10.5704,10.2433,10.4677,1369101.3998794,0
+SFL.US,D,20220520,000000,10.5144,10.5751,10.1872,10.3648,1233634.4262854,0
+SFL.US,D,20220523,000000,10.4677,10.5144,10.3275,10.4303,1264554.2234793,0
+SFL.US,D,20220524,000000,10.3369,10.505,10.3275,10.4769,851926.1167447,0
+SFL.US,D,20220525,000000,10.5612,10.7293,10.4816,10.6639,1052522.8216344,0
+SFL.US,D,20220526,000000,10.6733,10.7106,10.505,10.5144,1002923.6065082,0
+SFL.US,D,20220527,000000,10.449,10.6359,10.3555,10.5984,589130.30982463,0
+SFL.US,D,20220531,000000,10.7387,10.8396,10.3508,10.5144,1206783.6992255,0
+SFL.US,D,20220601,000000,10.5612,10.6639,10.3181,10.5891,1132068.1674223,0
+SFL.US,D,20220602,000000,10.5424,10.7386,10.4769,10.5612,699238.0850902,0
+SFL.US,D,20220603,000000,10.6359,10.72,10.505,10.6546,578497.01532285,0
+SFL.US,D,20220606,000000,10.7013,10.748,10.5891,10.6639,692398.88017419,0
+SFL.US,D,20220607,000000,10.6546,10.7106,10.5238,10.6546,683039.91186999,0
+SFL.US,D,20220608,000000,10.7013,10.7182,10.2901,10.449,1017484.7359985,0
+SFL.US,D,20220609,000000,10.3742,10.3742,10.0845,10.1126,1029931.6181618,0
+SFL.US,D,20220610,000000,10.1032,10.178,9.93493,10.1126,1049374.9898348,0
+SFL.US,D,20220613,000000,9.78531,9.79468,9.47695,9.51435,1539120.6958063,0
+SFL.US,D,20220614,000000,9.543,9.62897,9.31374,9.39017,1323038.5750808,0
+SFL.US,D,20220615,000000,9.41882,9.61943,9.39971,9.50479,1207225.5919502,0
+SFL.US,D,20220616,000000,9.26598,9.39017,8.89343,8.95074,2114025.829906,0
+SFL.US,D,20220617,000000,8.99851,9.03672,8.52088,8.61641,1770414.1284495,0
+SFL.US,D,20220621,000000,8.78835,9.14179,8.75015,9.03672,1280267.823196,0
+SFL.US,D,20220622,000000,8.75015,8.89343,8.68328,8.75969,1187392.1566709,0
+SFL.US,D,20220623,000000,8.85522,8.88387,8.46356,8.61641,1078966.7251483,0
+SFL.US,D,20220624,000000,8.67372,8.88387,8.60208,8.87433,2692053.3268763,0
+SFL.US,D,20220627,000000,9.06538,9.29464,9.03672,9.18,922672.42974851,0
+SFL.US,D,20220628,000000,9.19911,9.30419,9.09403,9.15135,644787.63990662,0
+SFL.US,D,20220629,000000,9.26598,9.26598,8.93489,8.99851,721532.54509853,0
+SFL.US,D,20220630,000000,8.93164,9.11792,8.85522,9.06538,928824.70986763,0
+SFL.US,D,20220701,000000,9.00806,9.05582,8.64984,8.98895,860309.01584067,0
+SFL.US,D,20220705,000000,8.83611,8.85522,8.54008,8.84567,1818475.6109319,0
+SFL.US,D,20220706,000000,8.80746,8.83611,8.32028,8.53998,1393014.6112495,0
+SFL.US,D,20220707,000000,8.71193,8.9603,8.67372,8.68328,687747.86987573,0
+SFL.US,D,20220708,000000,8.78835,8.82179,8.64984,8.75015,639916.69224722,0
+SFL.US,D,20220711,000000,8.72148,8.86954,8.66417,8.82656,665776.78681633,0
+SFL.US,D,20220712,000000,8.7788,8.83611,8.65462,8.75969,639950.19113506,0
+SFL.US,D,20220713,000000,8.75015,9.01761,8.75015,8.92208,628973.02432731,0
+SFL.US,D,20220714,000000,8.68328,8.87433,8.61641,8.86477,699702.78547218,0
+SFL.US,D,20220715,000000,9.03672,9.09212,8.84089,9.05582,653656.47046119,0
+SFL.US,D,20220718,000000,9.21822,9.37105,9.17046,9.22777,737232.0082509,0
+SFL.US,D,20220719,000000,9.22777,9.44748,9.19911,9.40927,501883.47807894,0
+SFL.US,D,20220720,000000,9.40927,9.41882,9.25165,9.38061,461748.66993074,0
+SFL.US,D,20220721,000000,9.31374,9.39017,9.09403,9.37105,654570.36199496,0
+SFL.US,D,20220722,000000,9.39017,9.42838,9.17046,9.26598,580202.83099915,0
+SFL.US,D,20220725,000000,9.36151,9.44748,9.24687,9.37105,497434.40703823,0
+SFL.US,D,20220726,000000,9.44748,9.48569,9.3233,9.36151,443914.69951907,0
+SFL.US,D,20220727,000000,9.45703,9.5621,9.37105,9.51435,623910.50490311,0
+SFL.US,D,20220728,000000,9.59077,9.60987,9.37105,9.48569,484476.61848718,0
+SFL.US,D,20220729,000000,9.58122,9.60987,9.43315,9.5239,573934.35161284,0
+SFL.US,D,20220801,000000,9.543,9.7245,9.41404,9.67674,689933.67230703,0
+SFL.US,D,20220802,000000,9.74361,9.80092,9.55256,9.60032,507849.42063448,0
+SFL.US,D,20220803,000000,9.71495,9.71495,9.48569,9.51435,461041.00592521,0
+SFL.US,D,20220804,000000,9.50479,9.543,9.32262,9.3424,554567.80708268,0
+SFL.US,D,20220805,000000,9.31374,9.50479,9.27553,9.46658,529930.42191959,0
+SFL.US,D,20220808,000000,9.49524,9.64808,9.47136,9.61943,642218.6939457,0
+SFL.US,D,20220809,000000,9.7245,9.79136,9.64808,9.75315,522720.83315314,0
+SFL.US,D,20220810,000000,9.85822,9.85822,9.70062,9.78179,562727.92679148,0
+SFL.US,D,20220811,000000,9.87735,10.0588,9.87735,9.96334,702250.79462821,0
+SFL.US,D,20220812,000000,9.98247,10.0541,9.85822,10.0111,575136.12421396,0
+SFL.US,D,20220815,000000,9.86778,9.98247,9.57768,9.94421,881801.69290817,0
+SFL.US,D,20220816,000000,9.94421,10.0971,9.87735,10.0875,1121689.3223818,0
+SFL.US,D,20220817,000000,10.0875,10.8851,10.0398,10.8613,1665116.6555786,0
+SFL.US,D,20220818,000000,10.8517,10.995,10.632,10.8135,1015021.5356305,0
+SFL.US,D,20220819,000000,10.8039,10.8039,10.5746,10.6416,1606259.1096509,0
+SFL.US,D,20220822,000000,10.6416,10.6893,10.3741,10.3836,1585474.096589,0
+SFL.US,D,20220823,000000,10.4983,10.5365,10.2403,10.3645,933001.60244468,0
+SFL.US,D,20220824,000000,10.5746,10.7084,10.4694,10.6989,1327801.698195,0
+SFL.US,D,20220825,000000,10.7562,10.9759,10.632,10.7466,872840.74041205,0
+SFL.US,D,20220826,000000,10.7084,10.7084,10.4601,10.5842,906691.36657028,0
+SFL.US,D,20220829,000000,10.5842,10.6941,10.5365,10.5842,686390.11807813,0
+SFL.US,D,20220830,000000,10.5078,10.5078,10.1925,10.2881,786831.299053,0
+SFL.US,D,20220831,000000,10.1066,10.2697,10.0063,10.2212,812642.1921306,0
+SFL.US,D,20220901,000000,10.183,10.183,10.0015,10.0588,695809.5866015,0
+SFL.US,D,20220902,000000,10.269,10.3741,10.1448,10.3741,925061.31918732,0
+SFL.US,D,20220906,000000,10.4409,10.5938,10.2499,10.3072,770820.92434791,0
+SFL.US,D,20220907,000000,10.1162,10.1471,9.86778,10.0588,783317.05635097,0
+SFL.US,D,20220908,000000,10.0588,10.1878,9.98247,10.0779,645258.71801681,0
+SFL.US,D,20220909,000000,10.2976,10.3884,10.2403,10.2881,520724.50880617,0
+SFL.US,D,20220912,000000,10.4027,10.4505,10.3263,10.3741,452817.02896148,0
+SFL.US,D,20220913,000000,10.3263,10.4244,10.2595,10.3168,777424.39261257,0
+SFL.US,D,20220914,000000,10.3656,10.5901,10.3656,10.5315,790877.09714944,0
+SFL.US,D,20220915,000000,10.4436,10.4436,10.2094,10.268,510422.88155681,0
+SFL.US,D,20220916,000000,10.1801,10.2094,9.98003,10.0727,771177.11849338,0
+SFL.US,D,20220919,000000,9.87754,10.1948,9.85802,10.1313,687330.2881806,0
+SFL.US,D,20220920,000000,10.1313,10.185,10.0288,10.0923,723264.20493761,0
+SFL.US,D,20220921,000000,10.1899,10.224,9.90682,9.91658,838315.64571053,0
+SFL.US,D,20220922,000000,10.0337,10.1704,9.8385,9.8385,755625.52831135,0
+SFL.US,D,20220923,000000,9.66281,9.69209,9.17479,9.23335,1784979.1249365,0
+SFL.US,D,20220926,000000,9.17479,9.30041,8.95518,8.96982,1525236.1153212,0
+SFL.US,D,20220927,000000,9.12599,9.18943,8.97958,9.05767,1361718.5059231,0
+SFL.US,D,20220928,000000,9.05767,9.2724,8.93078,9.26264,978806.57421123,0
+SFL.US,D,20220929,000000,9.18455,9.23335,8.84294,8.92102,1377460.6617402,0
+SFL.US,D,20220930,000000,8.92102,9.10647,8.89174,8.89174,883468.43119789,0
+SFL.US,D,20221003,000000,9.11623,9.2968,9.04791,9.06743,1148402.8175476,0
+SFL.US,D,20221004,000000,9.16503,9.19431,9.00398,9.08695,1783227.1505501,0
+SFL.US,D,20221005,000000,9.12599,9.12599,8.84294,8.96982,1287039.3170195,0
+SFL.US,D,20221006,000000,8.98934,9.20407,8.89564,9.00886,626561.36608644,0
+SFL.US,D,20221007,000000,9.02839,9.07719,8.88198,8.92102,1054872.9989741,0
+SFL.US,D,20221010,000000,8.97958,9.08207,8.73557,8.74533,1201264.2903352,0
+SFL.US,D,20221011,000000,8.67701,8.92102,8.59893,8.8039,1046804.6958788,0
+SFL.US,D,20221012,000000,8.81366,8.9503,8.70629,8.9015,675343.09501044,0
+SFL.US,D,20221013,000000,8.87222,9.14551,8.84294,9.11623,1084185.2721876,0
+SFL.US,D,20221014,000000,9.11623,9.23335,8.98934,9.15527,709734.0448517,0
+SFL.US,D,20221017,000000,9.2724,9.4188,9.23335,9.31144,829079.35969096,0
+SFL.US,D,20221018,000000,9.39928,9.56521,9.31144,9.53593,842864.63183664,0
+SFL.US,D,20221019,000000,9.48712,9.57497,9.38952,9.4676,994697.28925988,0
+SFL.US,D,20221020,000000,9.48712,9.53105,9.36024,9.44808,838803.32980873,0
+SFL.US,D,20221021,000000,9.54569,9.66281,9.4188,9.55545,763435.6457076,0
+SFL.US,D,20221024,000000,9.61401,9.67257,9.45784,9.59449,962595.17613162,0
+SFL.US,D,20221025,000000,9.58473,9.75066,9.50665,9.73114,948091.69694215,0
+SFL.US,D,20221026,000000,9.7409,9.90682,9.7409,9.77018,805568.06833465,0
+SFL.US,D,20221027,000000,9.8873,9.97515,9.77994,9.8385,720933.36182119,0
+SFL.US,D,20221028,000000,9.8873,9.92634,9.68721,9.80922,803138.86876145,0
+SFL.US,D,20221031,000000,9.77018,9.98491,9.72137,9.95562,929444.95201079,0
+SFL.US,D,20221101,000000,10.0923,10.1606,9.99467,10.0435,730704.46107451,0
+SFL.US,D,20221102,000000,9.99467,10.1752,9.91658,10.0239,820997.73749213,0
+SFL.US,D,20221103,000000,10.0044,10.1411,9.98491,10.0044,829832.40131318,0
+SFL.US,D,20221104,000000,10.1996,10.2826,10.063,10.1899,1118336.4781655,0
+SFL.US,D,20221107,000000,10.2192,10.2777,10.1216,10.1996,695456.99042212,0
+SFL.US,D,20221108,000000,10.1801,10.346,10.1606,10.3168,672470.2668353,0
+SFL.US,D,20221109,000000,10.2972,10.3558,9.87754,9.90682,984983.56460635,0
+SFL.US,D,20221110,000000,10.2484,10.2484,9.94586,10.0337,903370.24549963,0
+SFL.US,D,20221111,000000,10.1508,10.2728,10.0825,10.2192,1092626.5101815,0
+SFL.US,D,20221114,000000,10.3753,10.5608,10.3168,10.4632,1122164.1836085,0
+SFL.US,D,20221115,000000,10.5315,10.5412,10.3558,10.3851,1259351.9744357,0
+SFL.US,D,20221116,000000,10.3168,10.3168,9.72137,9.85802,1962516.6276116,0
+SFL.US,D,20221117,000000,9.75066,9.89218,9.60425,9.8385,1380819.1249207,0
+SFL.US,D,20221118,000000,9.85802,9.87266,9.77018,9.82874,1060150.4376082,0
+SFL.US,D,20221121,000000,9.77994,9.7897,9.56521,9.64329,1278516.1153115,0
+SFL.US,D,20221122,000000,9.7409,9.90682,9.72137,9.87754,1115114.2796595,0
+SFL.US,D,20221123,000000,9.85802,9.90526,9.64329,9.67257,1053734.7278961,0
+SFL.US,D,20221125,000000,9.77018,9.81898,9.69209,9.7409,494786.25402151,0
+SFL.US,D,20221128,000000,9.70185,9.70185,9.50665,9.50665,885363.84208377,0
+SFL.US,D,20221129,000000,9.54569,9.69209,9.47248,9.50665,855319.01817651,0
+SFL.US,D,20221130,000000,9.63353,9.66281,9.4188,9.55545,1228923.9701655,0
+SFL.US,D,20221201,000000,9.63353,9.75554,9.53593,9.53593,662513.7246791,0
+SFL.US,D,20221202,000000,9.4676,9.76042,9.4676,9.75066,862719.31700284,0
+SFL.US,D,20221205,000000,9.7409,9.89706,9.52617,9.56521,959442.64678251,0
+SFL.US,D,20221206,000000,9.58473,9.64329,9.30168,9.37,872353.12703523,0
+SFL.US,D,20221207,000000,9.35048,9.40904,9.14551,9.19431,1224327.8549039,0
+SFL.US,D,20221208,000000,9.30168,9.38464,9.21871,9.30168,741198.89010374,0
+SFL.US,D,20221209,000000,9.31144,9.36024,9.24799,9.2724,738755.34688059,0
+SFL.US,D,20221212,000000,9.33096,9.42368,9.28216,9.37,1025415.2401682,0
+SFL.US,D,20221213,000000,9.52,9.595,9.42,9.48,1110011,0
+SFL.US,D,20221214,000000,9.51,9.54,9.24,9.27,918571,0
+SFL.US,D,20221215,000000,9.25,9.39,9.22,9.29,930967,0
+SFL.US,D,20221216,000000,9.16,9.25,9.09,9.14,953851,0
+SFL.US,D,20221219,000000,9.19,9.205,9.0488,9.11,768331,0
+SFL.US,D,20221220,000000,9.1,9.33,9.1,9.25,963211,0
+SFL.US,D,20221221,000000,9.38,9.485,9.3,9.48,794375,0
+SFL.US,D,20221222,000000,9.45,9.5,9.075,9.18,989234,0
+SFL.US,D,20221223,000000,9.25,9.41,9.155,9.4,484851,0
+SFL.US,D,20221227,000000,9.4,9.41,9.255,9.3,351568,0
+SFL.US,D,20221228,000000,9.28,9.28,9.055,9.08,808776,0
+SFL.US,D,20221229,000000,9.12,9.23,9.05,9.18,605332,0
+SFL.US,D,20221230,000000,9.17,9.28,9.1,9.22,756455,0
+SFL.US,D,20230103,000000,9.19,9.23,8.98,9.05,953865,0
+SFL.US,D,20230104,000000,8.98,9.135,8.82,9.06,1014942,0
+SFL.US,D,20230105,000000,9.1,9.145,9.055,9.12,484982,0
+SFL.US,D,20230106,000000,9.21,9.31,9.16,9.28,574468,0
+SFL.US,D,20230109,000000,9.38,9.4,9.14,9.14,585663,0
+SFL.US,D,20230110,000000,9.2,9.39,9.175,9.36,588986,0
+SFL.US,D,20230111,000000,9.42,9.48,9.3525,9.37,581940,0
+SFL.US,D,20230112,000000,9.43,9.8,9.42,9.76,946970,0
+SFL.US,D,20230113,000000,9.74,9.8,9.58,9.65,486554,0
+SFL.US,D,20230117,000000,9.68,9.83,9.66,9.73,500333,0
+SFL.US,D,20230118,000000,9.79,9.9,9.625,9.63,580749,0
+SFL.US,D,20230119,000000,9.59,9.855,9.59,9.84,849477,0
+SFL.US,D,20230120,000000,9.86,9.99,9.775,9.97,584045,0
+SFL.US,D,20230123,000000,9.92,10.07,9.9,9.99,671033,0
+SFL.US,D,20230124,000000,9.99,10.05,9.76,9.8,506843,0
+SFL.US,D,20230125,000000,9.75,9.87,9.625,9.85,552643,0
+SFL.US,D,20230126,000000,9.88,9.91,9.714,9.9,686166,0
+SFL.US,D,20230127,000000,9.9,10.03,9.87,10.02,518628,0
+SFL.US,D,20230130,000000,10,10.125,9.92,10,640372,0
+SFL.US,D,20230131,000000,10,10.22,9.96,10.18,581136,0
+SFL.US,D,20230201,000000,10.15,10.365,10.15,10.27,755476,0
+SFL.US,D,20230202,000000,10.25,10.325,10.13,10.22,612454,0
+SFL.US,D,20230203,000000,10.22,10.32,10.21,10.26,510921,0
+SFL.US,D,20230206,000000,10.26,10.4,10.25,10.36,652628,0
+SFL.US,D,20230207,000000,10.35,10.61,10.35,10.61,634971,0
+SFL.US,D,20230208,000000,10.64,10.685,10.58,10.59,706172,0
+SFL.US,D,20230209,000000,10.6,10.78,10.6,10.64,750088,0
+SFL.US,D,20230210,000000,10.68,10.72,10.565,10.63,563808,0
+SFL.US,D,20230213,000000,10.61,10.73,10.56,10.67,756782,0
+SFL.US,D,20230214,000000,10.25,10.41,9.8,10.34,2565588,0
+SFL.US,D,20230215,000000,10.54,10.62,10.24,10.39,1612840,0
+SFL.US,D,20230216,000000,10.32,10.34,10.04,10.06,1687040,0
+SFL.US,D,20230217,000000,10.12,10.24,10.01,10.14,1679588,0
+SFL.US,D,20230221,000000,10.13,10.3302,10.13,10.26,1095910,0
+SFL.US,D,20230222,000000,10.21,10.29,10.07,10.17,877642,0
+SFL.US,D,20230223,000000,10.26,10.51,10.26,10.51,789273,0
+SFL.US,D,20230224,000000,10.5,10.575,10.41,10.46,877906,0
+SFL.US,D,20230227,000000,10.5,10.58,10.36,10.41,706690,0
+SFL.US,D,20230228,000000,10.42,10.4899,10.315,10.32,714922,0
+SFL.US,D,20230301,000000,10.39,10.4285,10.3199,10.33,765007,0
+SFL.US,D,20230302,000000,10.31,10.351,10.25,10.33,633355,0
+SFL.US,D,20230303,000000,10.36,10.43,10.27,10.39,792663,0
+SFL.US,D,20230306,000000,10.35,10.4,10.3,10.34,528387,0
+SFL.US,D,20230307,000000,10.35,10.35,10.17,10.19,612388,0
+SFL.US,D,20230308,000000,10.21,10.28,10.08,10.28,760341,0
+SFL.US,D,20230309,000000,10.3,10.335,10.035,10.05,851769,0
+SFL.US,D,20230310,000000,10.05,10.11,9.81,9.84,867313,0
+SFL.US,D,20230313,000000,9.7,9.865,9.6001,9.64,1259107,0
+SFL.US,D,20230314,000000,9.53,9.71,9.49,9.58,918959,0
+SFL.US,D,20230315,000000,9.4,9.4,9.0525,9.21,1325554,0
+SFL.US,D,20230316,000000,9.1,9.365,8.97,9.3,960210,0
+SFL.US,D,20230317,000000,9.21,9.34,9.08,9.1,1281402,0
+SFL.US,D,20230320,000000,9.2,9.33,9.19,9.25,832350,0
+SFL.US,D,20230321,000000,9.38,9.49,9.31,9.43,703120,0
+SFL.US,D,20230322,000000,9.38,9.509,9.26,9.28,994111,0
+SFL.US,D,20230323,000000,9.31,9.5,9.175,9.24,720768,0
+SFL.US,D,20230324,000000,9.11,9.275,9.03,9.26,708356,0
+SFL.US,D,20230327,000000,9.35,9.415,9.21,9.38,700979,0
+SFL.US,D,20230328,000000,9.33,9.46,9.33,9.43,496053,0
+SFL.US,D,20230329,000000,9.49,9.4905,9.35,9.41,2305528,0
+SFL.US,D,20230330,000000,9.5,9.55,9.305,9.37,697225,0
+SFL.US,D,20230331,000000,9.42,9.51,9.39,9.5,999612,0
+SFL.US,D,20230403,000000,9.55,9.605,9.23,9.32,1054712,0
+SFL.US,D,20230404,000000,9.36,9.36,9.09,9.16,1424820,0
+SFL.US,D,20230405,000000,9.16,9.26,9.085,9.24,1006402,0
+SFL.US,D,20230406,000000,9.21,9.285,9.12,9.15,629044,0
+SFL.US,D,20230410,000000,9.15,9.28,9.15,9.25,625892,0
+SFL.US,D,20230411,000000,9.31,9.375,9.26,9.35,634585,0
+SFL.US,D,20230412,000000,9.39,9.43,9.29,9.35,550265,0
+SFL.US,D,20230413,000000,9.41,9.51,9.28,9.43,617640,0
+SFL.US,D,20230414,000000,9.5,9.52,9.33,9.43,539416,0
+SFL.US,D,20230417,000000,9.46,9.675,9.46,9.66,653547,0
+SFL.US,D,20230418,000000,9.66,9.75,9.6028,9.66,440473,0
+SFL.US,D,20230419,000000,9.55,9.6,9.45,9.52,436868,0
+SFL.US,D,20230420,000000,9.48,9.5,9.28,9.35,451590,0
+SFL.US,D,20230421,000000,9.38,9.38,9.21,9.27,429321,0
+SFL.US,D,20230424,000000,9.31,9.36,9.22,9.25,1701649,0
+SFL.US,D,20230425,000000,9.2,9.2,8.88,8.96,1367262,0
+SFL.US,D,20230426,000000,8.97,9.02,8.85,8.89,1005737,0
+SFL.US,D,20230427,000000,8.95,9.02,8.7698,8.98,2221819,0
+SFL.US,D,20230428,000000,8.92,9.175,8.9,9.09,752383,0
+SFL.US,D,20230501,000000,9.01,9.06,8.92,9.01,729481,0
+SFL.US,D,20230502,000000,8.95,9.01,8.63,8.73,1042057,0
+SFL.US,D,20230503,000000,8.73,8.845,8.6599,8.71,866569,0
+SFL.US,D,20230504,000000,8.64,8.71,8.43,8.58,1052280,0
+SFL.US,D,20230505,000000,8.73,8.875,8.725,8.83,696152,0
+SFL.US,D,20230508,000000,8.88,8.9,8.8,8.86,638162,0
+SFL.US,D,20230509,000000,8.77,8.805,8.7,8.77,624531,0
+SFL.US,D,20230510,000000,8.87,8.88,8.735,8.85,620294,0
+SFL.US,D,20230511,000000,8.76,8.91,8.75,8.88,560268,0
+SFL.US,D,20230512,000000,8.92,9,8.675,8.71,1142757,0
+SFL.US,D,20230515,000000,8.79,8.82,8.425,8.59,1939745,0
+SFL.US,D,20230516,000000,8.66,8.83,8.48,8.48,1222700,0
+SFL.US,D,20230517,000000,8.54,8.6389,8.5,8.55,1319091,0
+SFL.US,D,20230518,000000,8.75,8.86,8.7,8.85,1822776,0
+SFL.US,D,20230519,000000,8.9,8.92,8.71,8.72,1131378,0
+SFL.US,D,20230522,000000,8.71,8.805,8.65,8.72,1062927,0
+SFL.US,D,20230523,000000,8.75,8.87,8.74,8.79,983249,0
+SFL.US,D,20230524,000000,8.75,8.79,8.635,8.72,868045,0
+SFL.US,D,20230525,000000,8.75,8.75,8.515,8.56,870559,0
+SFL.US,D,20230526,000000,8.59,8.76,8.56,8.73,838870,0
+SFL.US,D,20230530,000000,8.765,8.765,8.67,8.72,576894,0
+SFL.US,D,20230531,000000,8.63,8.665,8.56,8.58,1050511,0
+SFL.US,D,20230601,000000,8.62,8.74,8.6,8.68,910308,0
+SFL.US,D,20230602,000000,8.8,8.99,8.8,8.97,968878,0
+SFL.US,D,20230605,000000,8.98,9.035,8.88,8.89,675174,0
+SFL.US,D,20230606,000000,8.8,9.07,8.79,9.05,854973,0
+SFL.US,D,20230607,000000,9.11,9.34,9.11,9.3,960470,0
+SFL.US,D,20230608,000000,9.44,9.46,9.31,9.41,1125974,0
+SFL.US,D,20230609,000000,9.4,9.49,9.37,9.41,846403,0
+SFL.US,D,20230612,000000,9.36,9.39,9.25,9.31,1102342,0
+SFL.US,D,20230613,000000,9.43,9.49,9.395,9.49,1160546,0
+SFL.US,D,20230614,000000,9.46,9.574,9.46,9.49,1141542,0
+SFL.US,D,20230615,000000,9.3,9.31,9.08,9.21,1456603,0
+SFL.US,D,20230616,000000,9.21,9.23,9.1363,9.19,1155523,0
+SFL.US,D,20230620,000000,9.16,9.16,9.03,9.15,1093249,0
+SFL.US,D,20230621,000000,9.09,9.29,9.09,9.25,652500,0
+SFL.US,D,20230622,000000,9.22,9.23,9.1,9.21,655257,0
+SFL.US,D,20230623,000000,9.12,9.21,9.07,9.08,1873547,0
+SFL.US,D,20230626,000000,9.1,9.25,9.08,9.18,963845,0
+SFL.US,D,20230627,000000,9.17,9.2,9.115,9.12,689201,0
+SFL.US,D,20230628,000000,9.12,9.16,9.035,9.14,573678,0
+SFL.US,D,20230629,000000,9.19,9.29,9.17,9.27,628043,0
+SFL.US,D,20230630,000000,9.34,9.4399,9.2995,9.33,974081,0
+SFL.US,D,20230703,000000,9.33,9.52,9.33,9.42,572854,0
+SFL.US,D,20230705,000000,9.42,9.54,9.35,9.48,743742,0
+SFL.US,D,20230706,000000,9.48,9.545,9.19,9.38,1390428,0
+SFL.US,D,20230707,000000,9.33,9.55,9.31,9.47,1352539,0
+SFL.US,D,20230710,000000,9.5,9.56,9.43,9.45,752674,0
+SFL.US,D,20230711,000000,9.5,9.55,9.47,9.52,728423,0
+SFL.US,D,20230712,000000,9.59,9.69,9.57,9.62,776346,0
+SFL.US,D,20230713,000000,9.58,9.6201,9.53,9.55,656315,0
+SFL.US,D,20230714,000000,9.51,9.51,9.275,9.29,1050786,0
+SFL.US,D,20230717,000000,9.25,9.34,9.22,9.3,713676,0
+SFL.US,D,20230718,000000,9.3,9.46,9.3,9.4,605695,0
+SFL.US,D,20230719,000000,9.42,9.49,9.4,9.42,661517,0
+SFL.US,D,20230720,000000,9.5,9.52,9.36,9.38,502614,0
+SFL.US,D,20230721,000000,9.44,9.44,9.255,9.34,646631,0
+SFL.US,D,20230724,000000,9.35,9.42,9.32,9.35,833014,0
+SFL.US,D,20230725,000000,9.35,9.545,9.35,9.48,746081,0
+SFL.US,D,20230726,000000,9.495,9.575,9.43,9.55,549716,0
+SFL.US,D,20230727,000000,9.55,9.58,9.46,9.49,540810,0
+SFL.US,D,20230728,000000,9.51,9.698,9.5,9.68,805467,0
+SFL.US,D,20230731,000000,9.7,9.9,9.7,9.86,866969,0
+SFL.US,D,20230801,000000,9.86,9.86,9.655,9.75,687932,0
+SFL.US,D,20230802,000000,9.7,9.73,9.6,9.68,592447,0
+SFL.US,D,20230803,000000,9.69,9.95,9.68,9.93,792759,0
+SFL.US,D,20230804,000000,9.96,10.04,9.93,9.93,624407,0
+SFL.US,D,20230807,000000,9.87,10,9.862,9.98,844761,0
+SFL.US,D,20230808,000000,9.85,9.98,9.815,9.96,668017,0
+SFL.US,D,20230809,000000,9.99,10.14,9.98,10.05,755122,0
+SFL.US,D,20230810,000000,10.07,10.09,10,10.02,629582,0
+SFL.US,D,20230811,000000,9.94,10.01,9.94,9.99,504473,0
+SFL.US,D,20230814,000000,9.99,10.535,9.948,10.53,2064134,0
+SFL.US,D,20230815,000000,10.41,10.74,10.41,10.69,1600925,0
+SFL.US,D,20230816,000000,10.69,10.775,10.57,10.57,1063311,0
+SFL.US,D,20230817,000000,10.48,10.86,10.341,10.8,1554646,0
+SFL.US,D,20230818,000000,10.6,10.97,10.55,10.86,1261570,0
+SFL.US,D,20230821,000000,10.86,11.03,10.72,10.77,1525311,0
+SFL.US,D,20230822,000000,10.78,10.89,10.69,10.78,1116316,0
+SFL.US,D,20230823,000000,10.72,10.88,10.5801,10.85,916478,0
+SFL.US,D,20230824,000000,10.96,11.1255,10.91,10.95,1587948,0
+SFL.US,D,20230825,000000,11,11.0903,10.88,11.04,844317,0
+SFL.US,D,20230828,000000,11.05,11.2899,11.02,11.14,1311166,0
+SFL.US,D,20230829,000000,11.16,11.285,11.14,11.28,808393,0
+SFL.US,D,20230830,000000,11.26,11.36,11.215,11.29,664879,0
+SFL.US,D,20230831,000000,11.29,11.39,11.2,11.3,1036771,0
+SFL.US,D,20230901,000000,11.42,11.52,11.3893,11.51,895993,0
+SFL.US,D,20230905,000000,11.48,11.5,11.25,11.25,1133590,0
+SFL.US,D,20230906,000000,11.29,11.345,11.15,11.18,770420,0
+SFL.US,D,20230907,000000,11.19,11.2,10.93,10.96,1178734,0
+SFL.US,D,20230908,000000,11.02,11.15,10.9487,11.15,648435,0
+SFL.US,D,20230911,000000,11.21,11.2399,11.05,11.08,590812,0
+SFL.US,D,20230912,000000,11.11,11.19,11.09,11.16,605372,0
+SFL.US,D,20230913,000000,10.9,10.97,10.69,10.72,830309,0
+SFL.US,D,20230914,000000,10.805,11.035,10.805,10.93,747372,0
+SFL.US,D,20230915,000000,10.87,11,10.76,10.78,1297123,0
+SFL.US,D,20230918,000000,10.84,10.98,10.81,10.89,574452,0
+SFL.US,D,20230919,000000,10.93,11.06,10.78,10.78,537840,0
+SFL.US,D,20230920,000000,10.82,11.08,10.81,10.96,654959,0
+SFL.US,D,20230921,000000,10.94,10.98,10.86,10.88,512093,0
+SFL.US,D,20230922,000000,10.89,11.115,10.89,11.08,526174,0
+SFL.US,D,20230925,000000,11,11.2,10.915,11.14,643509,0
+SFL.US,D,20230926,000000,11.04,11.21,11.03,11.07,584682,0
+SFL.US,D,20230927,000000,11.18,11.28,11.115,11.15,479832,0
+SFL.US,D,20230928,000000,11.15,11.235,11.13,11.21,481943,0
+SFL.US,D,20230929,000000,11.25,11.27,11.1,11.15,686741,0
+SFL.US,D,20231002,000000,11.14,11.15,10.84,10.87,766533,0
+SFL.US,D,20231003,000000,10.8,10.86,10.705,10.84,728863,0
+SFL.US,D,20231004,000000,10.74,10.8,10.52,10.65,816349,0
+SFL.US,D,20231005,000000,10.61,10.91,10.61,10.91,827214,0
+SFL.US,D,20231006,000000,10.89,11.075,10.87,11.06,692416,0
+SFL.US,D,20231009,000000,11.19,11.33,11.02,11.21,683843,0
+SFL.US,D,20231010,000000,11.19,11.27,11.16,11.16,490390,0
+SFL.US,D,20231011,000000,11.16,11.22,11.0702,11.16,350996,0
+SFL.US,D,20231012,000000,11.23,11.255,11.125,11.14,524786,0
+SFL.US,D,20231013,000000,11.21,11.285,11.165,11.17,596184,0
+SFL.US,D,20231016,000000,11.23,11.28,11.03,11.17,673533,0
+SFL.US,D,20231017,000000,11.16,11.37,11.16,11.22,757631,0
+SFL.US,D,20231018,000000,11.26,11.28,11.09,11.14,491321,0
+SFL.US,D,20231019,000000,11.08,11.13,10.91,11.01,544396,0
+SFL.US,D,20231020,000000,10.95,11.055,10.88,10.91,810443,0
+SFL.US,D,20231023,000000,10.87,10.95,10.75,10.88,527447,0
+SFL.US,D,20231024,000000,10.91,11.05,10.88,10.94,726703,0
+SFL.US,D,20231025,000000,10.84,10.988,10.8,10.83,574853,0
+SFL.US,D,20231026,000000,10.81,10.85,10.67,10.8,693162,0
+SFL.US,D,20231027,000000,10.81,10.8599,10.7408,10.81,486047,0
+SFL.US,D,20231030,000000,10.89,10.97,10.71,10.78,553131,0
+SFL.US,D,20231031,000000,10.78,10.94,10.72,10.86,478945,0
+SFL.US,D,20231101,000000,10.9,11.0899,10.83,11.04,555058,0
+SFL.US,D,20231102,000000,11.11,11.27,11.09,11.26,719366,0
+SFL.US,D,20231103,000000,11.23,11.29,11.16,11.2,540990,0
+SFL.US,D,20231106,000000,11.24,11.24,11.09,11.16,521301,0
+SFL.US,D,20231107,000000,11.06,11.08,10.88,10.98,769115,0
+SFL.US,D,20231108,000000,10.86,10.95,10.2694,10.9,1877747,0
+SFL.US,D,20231109,000000,10.88,11.09,10.74,10.78,550037,0
+SFL.US,D,20231110,000000,10.85,10.96,10.8,10.88,594841,0
+SFL.US,D,20231113,000000,10.95,10.99,10.835,10.96,581159,0
+SFL.US,D,20231114,000000,11.08,11.22,10.96,11.19,1062418,0
+SFL.US,D,20231115,000000,11.25,11.32,11.11,11.19,678629,0
+SFL.US,D,20231116,000000,11.12,11.16,10.88,10.92,513732,0
+SFL.US,D,20231117,000000,11,11.275,11,11.19,834126,0
+SFL.US,D,20231120,000000,11.22,11.399,11.17,11.2,782769,0
+SFL.US,D,20231121,000000,11.18,11.23,11.09,11.11,635226,0
+SFL.US,D,20231122,000000,11.09,11.225,10.97,11.17,662327,0
+SFL.US,D,20231124,000000,11.2,11.57,11.2,11.37,699025,0
+SFL.US,D,20231127,000000,11.37,11.38,11.26,11.34,568475,0
+SFL.US,D,20231128,000000,11.31,11.345,11.15,11.18,527265,0
+SFL.US,D,20231129,000000,11.23,11.35,11.15,11.23,590322,0
+SFL.US,D,20231130,000000,11.22,11.49,11.21,11.36,2213044,0
+SFL.US,D,20231201,000000,11.32,11.56,11.31,11.53,783811,0
+SFL.US,D,20231204,000000,11.55,11.665,11.48,11.53,827906,0
+SFL.US,D,20231205,000000,11.53,11.57,11.365,11.37,641977,0
+SFL.US,D,20231206,000000,11.34,11.4,11.03,11.05,952864,0
+SFL.US,D,20231207,000000,11.1,11.11,10.91,11,836976,0
+SFL.US,D,20231208,000000,11.07,11.17,11.055,11.17,544428,0
+SFL.US,D,20231211,000000,11.17,11.17,10.99,11.04,747453,0
+SFL.US,D,20231212,000000,11.07,11.08,10.95,11.04,603870,0
+SFL.US,D,20231213,000000,11.05,11.24,10.955,11.23,857703,0
+SFL.US,D,20231214,000000,11.16,11.2,11.002,11.04,975633,0
+SFL.US,D,20231215,000000,11.07,11.23,10.99,11.1,1330584,0
+SFL.US,D,20231218,000000,11.15,11.42,11.15,11.26,884141,0
+SFL.US,D,20231219,000000,11.3,11.39,11.25,11.36,559034,0
+SFL.US,D,20231220,000000,11.39,11.49,11.24,11.25,880241,0
+SFL.US,D,20231221,000000,11.32,11.55,11.32,11.54,915940,0
+SFL.US,D,20231222,000000,11.6,11.74,11.6,11.71,795078,0
+SFL.US,D,20231226,000000,11.73,11.75,11.52,11.62,685501,0
+SFL.US,D,20231227,000000,11.55,11.665,11.51,11.52,577909,0
+SFL.US,D,20231228,000000,11.46,11.53,11.33,11.36,657319,0
+SFL.US,D,20231229,000000,11.36,11.36,11.17,11.28,852583,0
+SFL.US,D,20240102,000000,11.37,11.485,11.31,11.37,746311,0
+SFL.US,D,20240103,000000,11.41,11.66,11.4,11.59,874037,0
+SFL.US,D,20240104,000000,11.73,11.87,11.68,11.73,854407,0
+SFL.US,D,20240105,000000,11.73,12.1,11.73,12.04,1005103,0
+SFL.US,D,20240108,000000,11.86,11.89,11.67,11.88,735645,0
+SFL.US,D,20240109,000000,11.86,11.86,11.545,11.63,1026038,0
+SFL.US,D,20240110,000000,11.66,11.765,11.57,11.62,511070,0
+SFL.US,D,20240111,000000,11.6,11.755,11.465,11.75,696418,0
+SFL.US,D,20240112,000000,11.97,12.0499,11.87,11.9,726705,0
+SFL.US,D,20240116,000000,11.96,11.99,11.8117,11.89,680980,0
+SFL.US,D,20240117,000000,11.8,11.995,11.76,11.95,547450,0
+SFL.US,D,20240118,000000,11.99,12.05,11.925,12.05,532800,0
+SFL.US,D,20240119,000000,12.1,12.1,11.95,12.07,518419,0
+SFL.US,D,20240122,000000,12.07,12.195,12.01,12.13,580591,0
+SFL.US,D,20240123,000000,12.1,12.14,12.005,12.07,594634,0
+SFL.US,D,20240124,000000,12.2,12.26,12.14,12.21,649821,0
+SFL.US,D,20240125,000000,12.34,12.34,12.0715,12.21,721675,0
+SFL.US,D,20240126,000000,12.24,12.33,12.15,12.27,531313,0
+SFL.US,D,20240129,000000,12.26,12.28,12.115,12.21,477130,0
+SFL.US,D,20240130,000000,12.18,12.3,12.1,12.28,429060,0
+SFL.US,D,20240131,000000,12.3,12.305,12.15,12.17,526979,0
+SFL.US,D,20240201,000000,12.18,12.355,11.8701,12.13,1025572,0
+SFL.US,D,20240202,000000,12.01,12.05,11.84,11.86,693429,0
+SFL.US,D,20240205,000000,11.84,11.84,11.68,11.78,533124,0
+SFL.US,D,20240206,000000,11.83,11.97,11.815,11.82,451025,0
+SFL.US,D,20240207,000000,11.835,11.92,11.74,11.88,744400,0
+SFL.US,D,20240208,000000,11.75,11.97,11.695,11.97,934150,0
+SFL.US,D,20240209,000000,11.95,12.02,11.87,11.93,650419,0
+SFL.US,D,20240212,000000,12,12.2,11.97,12.12,1046543,0
+SFL.US,D,20240213,000000,12.03,12.08,11.89,12.02,1094890,0
+SFL.US,D,20240214,000000,12.22,12.24,11.715,11.89,1360549,0
+SFL.US,D,20240215,000000,12.01,12.79,11.92,12.76,1760486,0
+SFL.US,D,20240216,000000,12.77,12.97,12.68,12.86,1211104,0
+SFL.US,D,20240220,000000,12.8,12.87,12.65,12.74,999040,0
+SFL.US,D,20240221,000000,12.76,12.95,12.73,12.94,770802,0
+SFL.US,D,20240222,000000,12.93,13.04,12.815,13.04,884497,0
+SFL.US,D,20240223,000000,13,13.18,12.87,13.18,874679,0
+SFL.US,D,20240226,000000,13.12,13.4058,13.11,13.39,2110081,0
+SFL.US,D,20240227,000000,13.46,13.476,13.26,13.35,811965,0
+SFL.US,D,20240228,000000,13.35,13.47,13.325,13.41,803580,0
+SFL.US,D,20240229,000000,13.43,13.49,13.33,13.36,920188,0
+SFL.US,D,20240301,000000,13.43,13.54,13.37,13.49,754522,0
+SFL.US,D,20240304,000000,13.565,13.65,13.41,13.41,930071,0
+SFL.US,D,20240305,000000,13.44,13.67,13.43,13.6,923370,0
+SFL.US,D,20240306,000000,13.68,13.74,13.535,13.56,766796,0
+SFL.US,D,20240307,000000,13.56,13.65,13.545,13.57,655407,0
+SFL.US,D,20240308,000000,13.6,13.66,13.4412,13.55,576737,0
+SFL.US,D,20240311,000000,13.52,13.57,13.4,13.46,501918,0
+SFL.US,D,20240312,000000,13.46,13.58,13.45,13.53,576725,0
+SFL.US,D,20240313,000000,13.51,13.5812,13.41,13.43,579751,0
+SFL.US,D,20240314,000000,13.2,13.2,12.95,13.09,703555,0
+SFL.US,D,20240315,000000,13.06,13.169,12.8,12.81,1444920,0
+SFL.US,D,20240318,000000,12.83,12.94,12.71,12.92,692039,0
+SFL.US,D,20240319,000000,12.92,13,12.85,12.97,505469,0
+SFL.US,D,20240320,000000,12.93,13.39,12.872,13.32,728910,0
+SFL.US,D,20240321,000000,13.38,13.46,13.3212,13.42,690514,0
+SFL.US,D,20240322,000000,13.42,13.45,13.285,13.31,418186,0
+SFL.US,D,20240325,000000,13.35,13.45,13.22,13.23,370286,0
+SFL.US,D,20240326,000000,13.24,13.27,12.975,13.08,695456,0
+SFL.US,D,20240327,000000,13.1,13.2,13.05,13.12,550665,0
+SFL.US,D,20240328,000000,13.14,13.31,13.12,13.18,658322,0
+SFL.US,D,20240401,000000,13.24,13.45,13.219,13.31,543852,0
+SFL.US,D,20240402,000000,13.29,13.4098,13.19,13.35,524588,0
+SFL.US,D,20240403,000000,13.31,13.36,13.155,13.2,607439,0
+SFL.US,D,20240404,000000,13.2,13.24,13.01,13.04,629622,0
+SFL.US,D,20240405,000000,13.08,13.08,12.89,12.97,482648,0
+SFL.US,D,20240408,000000,12.85,12.935,12.685,12.77,544132,0
+SFL.US,D,20240409,000000,12.79,12.82,12.56,12.6,646975,0
+SFL.US,D,20240410,000000,12.5,12.62,12.4102,12.55,646939,0
+SFL.US,D,20240411,000000,12.59,12.82,12.59,12.8,755006,0
+SFL.US,D,20240412,000000,12.82,12.91,12.56,12.58,410738,0
+SFL.US,D,20240415,000000,12.59,12.765,12.57,12.65,398540,0
+SFL.US,D,20240416,000000,12.59,12.66,12.495,12.64,407845,0
+SFL.US,D,20240417,000000,12.67,12.755,12.56,12.6,428890,0
+SFL.US,D,20240418,000000,12.62,12.64,12.36,12.46,816316,0
+SFL.US,D,20240419,000000,12.5,12.74,12.46,12.71,537151,0
+SFL.US,D,20240422,000000,12.72,12.91,12.64,12.81,410510,0
+SFL.US,D,20240423,000000,12.77,13.066,12.75,13,401081,0
+SFL.US,D,20240424,000000,12.96,13.05,12.9,13.03,460250,0
+SFL.US,D,20240425,000000,13,13.14,12.955,13.14,454424,0
+SFL.US,D,20240426,000000,13.08,13.3,13.08,13.24,419903,0
+SFL.US,D,20240429,000000,13.24,13.44,13.1601,13.41,700064,0
+SFL.US,D,20240430,000000,13.45,13.5,13.26,13.33,614938,0
+SFL.US,D,20240501,000000,13.35,13.4,13.11,13.26,681164,0
+SFL.US,D,20240502,000000,13.33,13.645,13.33,13.63,624627,0
+SFL.US,D,20240503,000000,13.65,13.7,13.5,13.51,449313,0
+SFL.US,D,20240506,000000,13.57,13.64,13.4925,13.54,361721,0
+SFL.US,D,20240507,000000,13.53,13.78,13.51,13.71,496213,0
+SFL.US,D,20240508,000000,13.7,14.03,13.67,14.03,566813,0
+SFL.US,D,20240509,000000,14.03,14.3,14.03,14.28,585989,0
+SFL.US,D,20240510,000000,14.35,14.48,14.185,14.29,625532,0
+SFL.US,D,20240513,000000,14.35,14.45,14.275,14.34,882069,0
+SFL.US,D,20240514,000000,14.2,14.3,13.542,14.19,1424452,0
+SFL.US,D,20240515,000000,14.14,14.19,13.86,13.99,1251714,0
+SFL.US,D,20240516,000000,14.09,14.23,14.05,14.2,865041,0
+SFL.US,D,20240517,000000,14.2,14.275,13.96,14.05,1012497,0
+SFL.US,D,20240520,000000,14.1,14.35,14.08,14.33,827372,0
+SFL.US,D,20240521,000000,14.32,14.62,14.3139,14.43,793100,0
+SFL.US,D,20240522,000000,14.37,14.37,14.2099,14.27,549792,0
+SFL.US,D,20240523,000000,14.28,14.36,14.08,14.19,627507,0
+SFL.US,D,20240524,000000,14.06,14.21,14.03,14.15,451712,0
+SFL.US,D,20240528,000000,14.21,14.27,14.0808,14.15,557353,0
+SFL.US,D,20240529,000000,14.09,14.13,13.99,14.04,618380,0
+SFL.US,D,20240530,000000,14.09,14.28,13.9925,14.26,471369,0
+SFL.US,D,20240531,000000,14.3,14.42,14.2301,14.31,436321,0
+SFL.US,D,20240603,000000,14.35,14.35,14.12,14.25,369332,0
+SFL.US,D,20240604,000000,14.17,14.215,14.05,14.06,609657,0
+SFL.US,D,20240605,000000,14.12,14.2,14.01,14.07,752266,0
+SFL.US,D,20240606,000000,14.01,14.06,13.785,13.83,451390,0
+SFL.US,D,20240607,000000,13.75,13.79,13.585,13.63,526235,0
+SFL.US,D,20240610,000000,13.63,13.785,13.59,13.74,390353,0
+SFL.US,D,20240611,000000,13.6,13.6,13.43,13.5,381703,0
+SFL.US,D,20240612,000000,13.66,13.7741,13.55,13.68,376978,0
+SFL.US,D,20240613,000000,13.63,13.63,13.365,13.45,529270,0
+SFL.US,D,20240614,000000,13.33,13.38,13.04,13.1,481631,0
+SFL.US,D,20240617,000000,13.15,13.25,13.015,13.16,465751,0
+SFL.US,D,20240618,000000,13.26,13.38,13.22,13.27,418073,0
+SFL.US,D,20240620,000000,13.3,13.625,13.28,13.5,604555,0
+SFL.US,D,20240621,000000,13.53,13.55,13.39,13.44,958274,0
+SFL.US,D,20240624,000000,13.47,13.6,13.43,13.54,477350,0
+SFL.US,D,20240625,000000,13.55,13.76,13.51,13.71,546479,0
+SFL.US,D,20240626,000000,13.75,13.85,13.655,13.82,654318,0
+SFL.US,D,20240627,000000,13.91,14,13.795,13.87,520977,0
+SFL.US,D,20240628,000000,13.95,14,13.75,13.88,1578518,0
+SFL.US,D,20240701,000000,13.88,13.93,13.66,13.81,439969,0
+SFL.US,D,20240702,000000,13.85,13.915,13.76,13.85,394675,0
+SFL.US,D,20240703,000000,13.92,14.135,13.9,14.04,343493,0
+SFL.US,D,20240705,000000,14,14,13.475,13.63,739962,0
+SFL.US,D,20240708,000000,13.6,13.66,13.1,13.17,1481073,0
+SFL.US,D,20240709,000000,13.16,13.22,12.95,13.02,1015018,0
+SFL.US,D,20240710,000000,12.95,13.14,12.9201,13.07,489574,0
+SFL.US,D,20240711,000000,13.19,13.3,13.06,13.25,598302,0
+SFL.US,D,20240712,000000,13.28,13.37,13.075,13.12,724118,0
+SFL.US,D,20240715,000000,13.16,13.395,13.07,13.19,655106,0
+SFL.US,D,20240716,000000,13.34,13.53,13.26,13.5,608137,0
+SFL.US,D,20240717,000000,13.53,13.62,13.41,13.5,722645,0
+SFL.US,D,20240718,000000,13.53,13.6,13.315,13.35,606831,0
+SFL.US,D,20240719,000000,13.39,13.43,13.26,13.29,394774,0
+SFL.US,D,20240722,000000,13.36,13.99,13.36,13.93,744332,0
+SFL.US,D,20240723,000000,13.92,14.05,13.7973,13.95,682349,0
+SFL.US,D,20240724,000000,12.36,12.47,11.6,11.88,12720677,0
+SFL.US,D,20240725,000000,11.87,12.09,11.784,11.9,2966636,0
+SFL.US,D,20240726,000000,11.94,11.9999,11.715,11.8,1916008,0
+SFL.US,D,20240729,000000,11.94,12.01,11.75,11.78,1661410,0
+SFL.US,D,20240730,000000,11.8,11.945,11.74,11.88,1865046,0
+SFL.US,D,20240731,000000,11.98,11.995,11.785,11.84,1400010,0
+SFL.US,D,20240801,000000,11.82,11.865,11.675,11.75,1433482,0
+SFL.US,D,20240802,000000,11.65,11.65,11.26,11.35,1957924,0
+SFL.US,D,20240805,000000,10.82,11.07,10.6,10.93,2039445,0
+SFL.US,D,20240806,000000,10.91,11.285,10.83,11.21,1091833,0
+SFL.US,D,20240807,000000,11.36,11.45,11.105,11.16,1102801,0
+SFL.US,D,20240808,000000,11.23,11.45,11.1,11.45,748332,0
+SFL.US,D,20240809,000000,11.44,11.53,11.35,11.45,992283,0
+SFL.US,D,20240812,000000,11.5,11.5544,11.37,11.38,863260,0
+SFL.US,D,20240813,000000,11.41,11.47,11.31,11.47,1213163,0
+SFL.US,D,20240814,000000,11.6,11.68,11.282,11.59,1164123,0
+SFL.US,D,20240815,000000,11.72,11.94,11.67,11.94,1126654,0
+SFL.US,D,20240816,000000,11.86,11.86,11.64,11.65,930560,0
+SFL.US,D,20240819,000000,11.73,11.76,11.55,11.55,851979,0
+SFL.US,D,20240820,000000,11.64,11.6797,11.55,11.59,1120899,0
+SFL.US,D,20240821,000000,11.61,11.69,11.52,11.65,682844,0
+SFL.US,D,20240822,000000,11.64,11.66,11.53,11.55,559465,0
+SFL.US,D,20240823,000000,11.62,11.725,11.57,11.65,814711,0
+SFL.US,D,20240826,000000,11.74,11.825,11.6,11.6,854463,0
+SFL.US,D,20240827,000000,11.62,11.75,11.58,11.74,797143,0
+SFL.US,D,20240828,000000,11.68,11.7,11.41,11.59,972637,0
+SFL.US,D,20240829,000000,11.64,11.69,11.56,11.66,1003074,0
+SFL.US,D,20240830,000000,11.75,11.925,11.74,11.86,826033,0
+SFL.US,D,20240903,000000,11.85,11.85,11.425,11.49,1238036,0
+SFL.US,D,20240904,000000,11.54,11.5499,11.36,11.37,1243288,0
+SFL.US,D,20240905,000000,11.41,11.51,11.365,11.4,909165,0
+SFL.US,D,20240906,000000,11.45,11.486,11.125,11.16,918050,0
+SFL.US,D,20240909,000000,11.22,11.415,11.22,11.32,972010,0
+SFL.US,D,20240910,000000,11.33,11.35,10.905,10.98,1589692,0
+SFL.US,D,20240911,000000,10.8,10.8,10.57,10.77,1062551,0
+SFL.US,D,20240912,000000,10.82,11.0475,10.79,10.94,883062,0
+SFL.US,D,20240913,000000,11.01,11.165,10.97,11.05,697375,0
+SFL.US,D,20240916,000000,11.12,11.265,11.11,11.21,683505,0
+SFL.US,D,20240917,000000,11.28,11.29,11.05,11.1,973301,0
+SFL.US,D,20240918,000000,11.15,11.32,11.1,11.11,794662,0
+SFL.US,D,20240919,000000,11.32,11.355,11.185,11.29,685552,0
+SFL.US,D,20240920,000000,11.24,11.278,11.06,11.19,1957544,0
+SFL.US,D,20240923,000000,11.25,11.43,11.25,11.37,732672,0
+SFL.US,D,20240924,000000,11.47,11.56,11.41,11.51,752230,0
+SFL.US,D,20240925,000000,11.47,11.51,11.32,11.38,717814,0
+SFL.US,D,20240926,000000,11.45,11.68,11.45,11.64,1075400,0
+SFL.US,D,20240927,000000,11.66,11.68,11.525,11.59,851133,0
+SFL.US,D,20240930,000000,11.6,11.695,11.48,11.57,1041891,0
+SFL.US,D,20241001,000000,11.46,11.68,11.38,11.6,851325,0
+SFL.US,D,20241002,000000,11.7,11.84,11.67,11.76,538511,0
+SFL.US,D,20241003,000000,11.73,11.85,11.585,11.71,774546,0
+SFL.US,D,20241004,000000,11.82,11.82,11.675,11.73,541625,0
+SFL.US,D,20241007,000000,11.78,11.85,11.685,11.73,554656,0
+SFL.US,D,20241008,000000,11.69,11.69,11.44,11.59,481763,0
+SFL.US,D,20241009,000000,11.51,11.57,11.425,11.46,629589,0
+SFL.US,D,20241010,000000,11.45,11.54,11.4,11.54,502161,0
+SFL.US,D,20241011,000000,11.53,11.6212,11.51,11.61,389491,0
+SFL.US,D,20241014,000000,11.59,11.59,11.438,11.48,434186,0
+SFL.US,D,20241015,000000,11.36,11.395,11.23,11.25,944834,0
+SFL.US,D,20241016,000000,11.3,11.36,11.24,11.29,623260,0
+SFL.US,D,20241017,000000,11.32,11.385,11.255,11.33,552225,0
+SFL.US,D,20241018,000000,11.38,11.39,11.26,11.32,434916,0
+SFL.US,D,20241021,000000,11.37,11.38,11.1901,11.22,464774,0
+SFL.US,D,20241022,000000,11.18,11.19,11.08,11.1,436488,0
+SFL.US,D,20241023,000000,11.01,11.02,10.785,10.82,682655,0
+SFL.US,D,20241024,000000,10.84,10.86,10.745,10.86,532562,0
+SFL.US,D,20241025,000000,10.9,11,10.82,10.83,470423,0
+SFL.US,D,20241028,000000,10.8,10.82,10.66,10.77,522582,0
+SFL.US,D,20241029,000000,10.81,10.81,10.655,10.67,473354,0
+SFL.US,D,20241030,000000,10.64,10.69,10.55,10.59,624082,0
+SFL.US,D,20241031,000000,10.58,10.69,10.57,10.61,534483,0
+SFL.US,D,20241101,000000,10.65,10.68,10.605,10.62,594144,0
+SFL.US,D,20241104,000000,10.6,10.73,10.57,10.67,693638,0
+SFL.US,D,20241105,000000,10.72,10.84,10.64,10.71,806473,0
+SFL.US,D,20241106,000000,11.06,11.18,10.37,10.44,2343830,0
+SFL.US,D,20241107,000000,10.52,10.8,10.52,10.56,1146537,0
+SFL.US,D,20241108,000000,10.55,10.565,10.12,10.3,1585360,0
+SFL.US,D,20241111,000000,10.28,10.3,10.16,10.17,1238878,0
+SFL.US,D,20241112,000000,10.16,10.19,10.01,10.07,1070766,0
+SFL.US,D,20241113,000000,10.06,10.38,10.05,10.3,1052431,0
+SFL.US,D,20241114,000000,10.355,10.555,10.355,10.53,916967,0
+SFL.US,D,20241115,000000,10.64,10.68,10.36,10.39,868295,0
+SFL.US,D,20241118,000000,10.45,10.685,10.43,10.51,1324193,0
+SFL.US,D,20241119,000000,10.51,10.7,10.45,10.66,964320,0
+SFL.US,D,20241120,000000,10.7,10.77,10.565,10.64,561180,0
+SFL.US,D,20241121,000000,10.73,10.94,10.71,10.89,1010347,0
+SFL.US,D,20241122,000000,10.81,11.025,10.765,10.99,722695,0
+SFL.US,D,20241125,000000,11.01,11.0125,10.75,10.77,1034563,0
+SFL.US,D,20241126,000000,10.75,10.78,10.46,10.48,934607,0
+SFL.US,D,20241127,000000,10.4,10.55,10.3,10.5,786596,0
+SFL.US,D,20241129,000000,10.475,10.55,10.41,10.52,578242,0
+SFL.US,D,20241202,000000,10.53,10.541,10.385,10.45,844533,0
+SFL.US,D,20241203,000000,10.56,10.72,10.45,10.69,705820,0
+SFL.US,D,20241204,000000,10.65,10.6924,10.47,10.5,701711,0
+SFL.US,D,20241205,000000,10.52,10.68,10.51,10.56,617571,0
+SFL.US,D,20241206,000000,10.6,10.61,10.315,10.47,715008,0
+SFL.US,D,20241209,000000,10.57,10.665,10.46,10.46,720222,0
+SFL.US,D,20241210,000000,10.54,10.68,10.49,10.58,886261,0
+SFL.US,D,20241211,000000,10.655,10.655,10.35,10.39,854750,0
+SFL.US,D,20241212,000000,10.42,10.42,10.23,10.25,1113214,0
+SFL.US,D,20241213,000000,10.03,10.09,9.8347,10.07,937018,0
+SFL.US,D,20241216,000000,10.01,10.045,9.865,9.87,1107546,0
+SFL.US,D,20241217,000000,9.83,9.89,9.67,9.86,1017898,0
+SFL.US,D,20241218,000000,9.86,10.09,9.78,9.8,1080285,0
+SFL.US,D,20241219,000000,9.82,9.96,9.68,9.72,833833,0
+SFL.US,D,20241220,000000,9.67,9.89,9.64,9.74,2732329,0
+SFL.US,D,20241223,000000,9.76,10.005,9.74,9.99,837184,0
+SFL.US,D,20241224,000000,10.05,10.18,9.99,10.15,409298,0
+SFL.US,D,20241226,000000,10.15,10.19,10.02,10.08,561401,0
+SFL.US,D,20241227,000000,10.07,10.145,9.97,10.09,859920,0
+SFL.US,D,20241230,000000,10.05,10.12,9.97,10,1245235,0
+SFL.US,D,20241231,000000,10.01,10.32,10.01,10.22,967934,0
+SFL.US,D,20250102,000000,10.36,10.52,10.3,10.43,835583,0
+SFL.US,D,20250103,000000,10.47,10.49,10.215,10.36,876776,0
+SFL.US,D,20250106,000000,10.41,10.59,10.26,10.3,988841,0
+SFL.US,D,20250107,000000,10.45,10.66,10.42,10.52,961850,0
+SFL.US,D,20250108,000000,10.39,10.63,10.3,10.62,945282,0
+SFL.US,D,20250110,000000,10.75,10.925,10.72,10.81,1112787,0
+SFL.US,D,20250113,000000,10.84,11,10.81,10.98,928293,0
+SFL.US,D,20250114,000000,10.98,11.08,10.87,11.06,718764,0
+SFL.US,D,20250115,000000,11.11,11.14,10.96,11.12,740036,0
+SFL.US,D,20250116,000000,11.07,11.105,10.84,10.84,832442,0
+SFL.US,D,20250117,000000,10.79,11.026,10.71,10.84,799037,0
+SFL.US,D,20250121,000000,10.8,10.83,10.52,10.55,986134,0
+SFL.US,D,20250122,000000,10.51,10.64,10.35,10.48,801472,0
+SFL.US,D,20250123,000000,10.5599,10.715,10.51,10.64,537015,0
+SFL.US,D,20250124,000000,10.65,10.65,10.355,10.4,578690,0
+SFL.US,D,20250127,000000,10.39,10.525,10.32,10.4,880627,0
+SFL.US,D,20250128,000000,10.4585,10.55,10.34,10.41,466795,0
+SFL.US,D,20250129,000000,10.478,10.62,10.45,10.59,547751,0
+SFL.US,D,20250130,000000,10.65,10.79,10.58,10.74,491936,0
+SFL.US,D,20250131,000000,10.7,10.72,10.52,10.55,574495,0
+SFL.US,D,20250203,000000,10.49,10.7,10.38,10.55,780807,0
+SFL.US,D,20250204,000000,10.595,10.96,10.48,10.94,593388,0
+SFL.US,D,20250205,000000,10.93,11.04,10.87,11.02,551048,0
+SFL.US,D,20250206,000000,11.05,11.133,10.83,10.84,566066,0
+SFL.US,D,20250207,000000,10.8846,10.97,10.81,10.85,504243,0
+SFL.US,D,20250210,000000,10.93,10.9999,10.805,10.93,514392,0
+SFL.US,D,20250211,000000,10.98,11.08,10.9043,10.99,712991,0
+SFL.US,D,20250212,000000,10.4712,10.84,10.29,10.37,1556505,0
+SFL.US,D,20250213,000000,10.275,10.275,9.77,9.84,2374820,0
+SFL.US,D,20250214,000000,10.03,10.045,9.43,9.44,3165489,0
+SFL.US,D,20250218,000000,9.56,9.89,9.5,9.71,1938824,0
+SFL.US,D,20250219,000000,9.68,9.72,9.47,9.54,1671639,0
+SFL.US,D,20250220,000000,9.5,9.56,9.31,9.39,1787639,0
+SFL.US,D,20250221,000000,9.45,9.45,9.28,9.32,1301967,0
+SFL.US,D,20250224,000000,9.36,9.43,9.185,9.36,1350295,0
+SFL.US,D,20250225,000000,9.39,9.41,9.08,9.11,1525469,0
+SFL.US,D,20250226,000000,9.14,9.235,9.05,9.1,1436352,0
+SFL.US,D,20250227,000000,9.1,9.175,9.02,9.15,1648309,0
+SFL.US,D,20250228,000000,9.15,9.26,9,9.03,1472374,0
+SFL.US,D,20250303,000000,9.1,9.195,8.66,8.71,2060562,0
+SFL.US,D,20250304,000000,8.66,8.905,8.53,8.8,1379447,0
+SFL.US,D,20250305,000000,8.87,8.915,8.53,8.67,1870803,0
+SFL.US,D,20250306,000000,8.6967,8.885,8.635,8.87,1821186,0
+SFL.US,D,20250307,000000,8.91,9.115,8.9,9.02,1192718,0
+SFL.US,D,20250310,000000,9,9.01,8.68,8.74,1936215,0
+SFL.US,D,20250311,000000,8.865,8.865,8.35,8.52,2688446,0
+SFL.US,D,20250312,000000,8.385,8.46,8.19,8.39,2168980,0
+SFL.US,D,20250313,000000,8.37,8.52,8.06,8.11,1692100,0
+SFL.US,D,20250314,000000,8.15,8.34,8.09,8.33,1185316,0
+SFL.US,D,20250317,000000,8.33,8.5796,8.31,8.36,1365566,0
+SFL.US,D,20250318,000000,8.4999,8.5,8.25,8.38,1134322,0
+SFL.US,D,20250319,000000,8.415,8.59,8.36,8.55,1129070,0
+SFL.US,D,20250320,000000,8.5,8.569,8.365,8.49,894564,0
+SFL.US,D,20250321,000000,8.4,8.45,8.13,8.17,2237033,0
+SFL.US,D,20250324,000000,8.18,8.32,8.15,8.22,1045483,0
+SFL.US,D,20250325,000000,8.25,8.355,8.13,8.18,1862759,0
+SFL.US,D,20250326,000000,8.19,8.315,8.15,8.18,976455,0
+SFL.US,D,20250327,000000,8.15,8.28,8.11,8.16,908123,0
+SFL.US,D,20250328,000000,8.2,8.25,8.06,8.15,1103348,0
+SFL.US,D,20250331,000000,8.1,8.31,8.04,8.2,2166724,0
+SFL.US,D,20250401,000000,8.26,8.3251,8.21,8.22,1078725,0
+SFL.US,D,20250402,000000,8.2,8.27,8.1,8.24,1088428,0
+SFL.US,D,20250403,000000,8.07,8.12,7.675,7.73,2194889,0
+SFL.US,D,20250404,000000,7.37,7.38,7.055,7.2,2540475,0
+SFL.US,D,20250407,000000,6.94,7.6,6.78,7.47,2870626,0
+SFL.US,D,20250408,000000,7.7,7.7,7.0119,7.1,1837620,0
+SFL.US,D,20250409,000000,7.04,7.775,6.97,7.67,1901560,0
+SFL.US,D,20250410,000000,7.5,7.5,7.16,7.3,1544272,0
+SFL.US,D,20250411,000000,7.37,7.755,7.36,7.72,1239660,0
+SFL.US,D,20250414,000000,7.85,7.85,7.525,7.6,1021542,0
+SFL.US,D,20250415,000000,7.62,7.64,7.47,7.48,870830,0
+SFL.US,D,20250416,000000,7.55,7.745,7.51,7.66,1049456,0
+SFL.US,D,20250417,000000,7.73,7.845,7.69,7.8,897836,0
+SFL.US,D,20250421,000000,7.76,7.845,7.65,7.79,1112246,0
+SFL.US,D,20250422,000000,7.74,7.86,7.67,7.7,729984,0
+SFL.US,D,20250423,000000,7.84,7.9,7.73,7.8,1022797,0
+SFL.US,D,20250424,000000,7.81,7.969,7.75,7.95,872872,0
+SFL.US,D,20250425,000000,7.88,8.17,7.85,8.09,1976189,0
+SFL.US,D,20250428,000000,8.09,8.155,8,8.09,879941,0
+SFL.US,D,20250429,000000,8.11,8.3599,8.09,8.31,901765,0
+SFL.US,D,20250430,000000,8.21,8.28,8.1377,8.22,938933,0
+SFL.US,D,20250501,000000,8.24,8.345,8.15,8.16,1014162,0
+SFL.US,D,20250502,000000,8.265,8.335,8.09,8.28,839297,0
+SFL.US,D,20250505,000000,8.27,8.41,8.23,8.31,787990,0
+SFL.US,D,20250506,000000,8.38,8.45,8.19,8.29,880277,0
+SFL.US,D,20250507,000000,8.3,8.31,8.155,8.24,779039,0
+SFL.US,D,20250508,000000,8.27,8.34,8.155,8.28,799414,0
+SFL.US,D,20250509,000000,8.33,8.36,8.215,8.31,808248,0
+SFL.US,D,20250512,000000,8.81,8.935,8.5,8.57,1466178,0
+SFL.US,D,20250513,000000,8.7,8.83,8.58,8.72,1589624,0
+SFL.US,D,20250514,000000,8.875,8.94,8.54,8.67,1828744,0
+SFL.US,D,20250515,000000,8.67,8.77,8.53,8.72,1184425,0
+SFL.US,D,20250516,000000,8.77,8.935,8.72,8.78,871587,0
+SFL.US,D,20250519,000000,8.75,8.75,8.575,8.7,1162173,0
+SFL.US,D,20250520,000000,8.75,8.76,8.58,8.7,912738,0
+SFL.US,D,20250521,000000,8.67,8.685,8.53,8.55,853229,0
+SFL.US,D,20250522,000000,8.53,8.53,8.14,8.27,1312758,0
+SFL.US,D,20250523,000000,8.2727,8.51,8.16,8.48,778745,0
+SFL.US,D,20250527,000000,8.53,8.64,8.445,8.58,873937,0
+SFL.US,D,20250528,000000,8.54,8.57,8.4107,8.51,733958,0
+SFL.US,D,20250529,000000,8.51,8.635,8.485,8.6,756358,0
+SFL.US,D,20250530,000000,8.6,8.67,8.56,8.58,820319,0
+SFL.US,D,20250602,000000,8.655,8.68,8.52,8.62,690316,0
+SFL.US,D,20250603,000000,8.64,8.655,8.4,8.62,774902,0
+SFL.US,D,20250604,000000,8.68,8.785,8.61,8.68,725812,0
+SFL.US,D,20250605,000000,8.7,8.75,8.66,8.66,684313,0
+SFL.US,D,20250606,000000,8.7999,8.81,8.65,8.7,1068850,0
+SFL.US,D,20250609,000000,8.73,8.82,8.59,8.7,969358,0
+SFL.US,D,20250610,000000,8.76,8.8,8.655,8.78,1235189,0
+SFL.US,D,20250611,000000,8.87,9.15,8.725,8.92,2807100,0
+SFL.US,D,20250612,000000,8.58,8.73,8.55,8.58,1237006,0
+SFL.US,D,20250613,000000,8.6,8.73,8.47,8.59,1300120,0
+SFL.US,D,20250616,000000,8.61,8.7104,8.52,8.65,1438439,0
+SFL.US,D,20250617,000000,8.68,8.96,8.68,8.8,1349975,0
+SFL.US,D,20250618,000000,8.8,8.98,8.665,8.89,1612543,0
+SFL.US,D,20250620,000000,8.89,8.9,8.63,8.64,1248930,0
+SFL.US,D,20250623,000000,8.66,8.77,8.5735,8.63,942985,0
+SFL.US,D,20250624,000000,8.51,8.62,8.37,8.51,813224,0
+SFL.US,D,20250625,000000,8.495,8.615,8.455,8.56,847554,0
+SFL.US,D,20250626,000000,8.62,8.6852,8.56,8.62,782774,0
+SFL.US,D,20250627,000000,8.62,8.63,8.381,8.46,3278768,0
+SFL.US,D,20250630,000000,8.505,8.53,8.33,8.33,1531677,0
+SFL.US,D,20250701,000000,8.32,8.46,8.205,8.4,958141,0
+SFL.US,D,20250702,000000,8.49,8.89,8.44,8.87,1114229,0
+SFL.US,D,20250703,000000,8.86,8.91,8.83,8.9,388150,0
+SFL.US,D,20250707,000000,8.86,9.07,8.84,8.94,2299004,0
+SFL.US,D,20250708,000000,8.96,9.05,8.91,8.93,840301,0
+SFL.US,D,20250709,000000,8.94,8.95,8.785,8.87,814233,0
+SFL.US,D,20250710,000000,8.84,9.12,8.82,9.05,1155445,0
+SFL.US,D,20250711,000000,9.05,9.24,9.05,9.19,845539,0
+SFL.US,D,20250714,000000,9.09,9.125,8.98,9.08,757882,0
+SFL.US,D,20250715,000000,9.1,9.1,8.89,8.91,772510,0
+SFL.US,D,20250716,000000,8.91,8.96,8.78,8.93,769157,0
+SFL.US,D,20250717,000000,8.96,9.29,8.89,9.26,1280203,0
+SFL.US,D,20250718,000000,9.3,9.33,9.12,9.15,969762,0
+SFL.US,D,20250721,000000,9.2,9.2,9.01,9.02,786153,0
+SFL.US,D,20250722,000000,9.02,9.26,9,9.22,806097,0
+SFL.US,D,20250723,000000,9.28,9.46,9.28,9.42,1154299,0
+SFL.US,D,20250724,000000,9.375,9.46,9.32,9.42,733999,0
+SFL.US,D,20250725,000000,9.4,9.4,9.22,9.33,695081,0
+SFL.US,D,20250728,000000,9.395,9.49,9.33,9.43,877254,0
+SFL.US,D,20250729,000000,9.41,9.54,9.37,9.48,874383,0
+SFL.US,D,20250730,000000,9.47,9.5,9.27,9.34,840426,0
+SFL.US,D,20250731,000000,9.25,9.325,9.135,9.18,807473,0
+SFL.US,D,20250801,000000,9.18,9.18,8.91,8.98,1273204,0
+SFL.US,D,20250804,000000,8.98,9.23,8.98,9.2,765022,0
+SFL.US,D,20250805,000000,9.225,9.495,9.2,9.46,840007,0
+SFL.US,D,20250806,000000,9.46,9.52,9.345,9.38,875674,0
+SFL.US,D,20250807,000000,9.38,9.46,9.21,9.3,883500,0
+SFL.US,D,20250808,000000,9.31,9.42,9.14,9.19,838640,0
+SFL.US,D,20250811,000000,9.19,9.25,9.02,9.09,812123,0
+SFL.US,D,20250812,000000,9.12,9.29,9.1,9.18,945655,0
+SFL.US,D,20250813,000000,9.18,9.23,9.055,9.16,865133,0
+SFL.US,D,20250814,000000,9.14,9.145,8.96,9.01,972672,0
+SFL.US,D,20250815,000000,8.98,9.095,8.97,9.04,851488,0
+SFL.US,D,20250818,000000,9.06,9.26,9,9.13,1121826,0
+SFL.US,D,20250819,000000,8.41,8.5,7.545,7.61,12697202,0
+SFL.US,D,20250820,000000,7.755,8.085,7.74,8.05,3082877,0
+SFL.US,D,20250821,000000,8,8.21,7.98,8.2,2206093,0
+SFL.US,D,20250822,000000,8.265,8.395,8.21,8.29,1705336,0
+SFL.US,D,20250825,000000,8.28,8.3,8.0801,8.15,1542622,0
+SFL.US,D,20250826,000000,8.11,8.15,8.06,8.12,1057930,0
+SFL.US,D,20250827,000000,8.09,8.3,8.09,8.25,837546,0
+SFL.US,D,20250828,000000,8.285,8.3,8.185,8.21,819052,0
+SFL.US,D,20250829,000000,8.225,8.225,8.06,8.13,1148723,0
+SFL.US,D,20250902,000000,8.145,8.21,8.01,8.05,1109834,0
+SFL.US,D,20250903,000000,8.025,8.2,8.01,8.14,1245102,0
+SFL.US,D,20250904,000000,8.12,8.13,8.05,8.12,796249,0
+SFL.US,D,20250905,000000,8.12,8.25,8.11,8.23,815115,0
+SFL.US,D,20250908,000000,8.3,8.38,8.205,8.26,1115193,0
+SFL.US,D,20250909,000000,8.345,8.38,8.16,8.19,1130878,0
+SFL.US,D,20250910,000000,8.16,8.29,8.14,8.21,958357,0
+SFL.US,D,20250911,000000,8.185,8.31,8.15,8.28,1519495,0
+SFL.US,D,20250912,000000,8.07,8.1506,7.97,8.02,1308922,0
+SFL.US,D,20250915,000000,8.05,8.15,8,8.01,1276584,0
+SFL.US,D,20250916,000000,8.028,8.028,7.93,7.96,1031633,0
+SFL.US,D,20250917,000000,7.975,8.175,7.96,8.09,1146364,0
+SFL.US,D,20250918,000000,8.1,8.13,8.015,8.06,1015207,0
+SFL.US,D,20250919,000000,8.05,8.05,7.82,7.85,1916923,0
+SFL.US,D,20250922,000000,7.85,7.9055,7.815,7.88,1087142,0
+SFL.US,D,20250923,000000,7.92,8.025,7.88,7.9,1289602,0
+SFL.US,D,20250924,000000,7.925,7.945,7.8,7.83,854997,0
+SFL.US,D,20250925,000000,7.81,7.818,7.61,7.66,1536962,0
+SFL.US,D,20250926,000000,7.67,7.7189,7.61,7.67,1229712,0
+SFL.US,D,20250929,000000,7.67,7.67,7.45,7.55,1829923,0
+SFL.US,D,20250930,000000,7.515,7.55,7.435,7.53,1552403,0
+SFL.US,D,20251001,000000,7.52,7.65,7.49,7.63,1653064,0
+SFL.US,D,20251002,000000,7.6001,7.61,7.485,7.56,852367,0
+SFL.US,D,20251003,000000,7.61,7.76,7.58,7.75,974328,0
+SFL.US,D,20251006,000000,7.75,7.775,7.61,7.61,1076165,0
+SFL.US,D,20251007,000000,7.5612,7.57,7.27,7.38,1392870,0
+SFL.US,D,20251008,000000,7.395,7.41,7.18,7.25,1711240,0
+SFL.US,D,20251009,000000,7.23,7.3,7.13,7.18,2139777,0
+SFL.US,D,20251010,000000,7.135,7.185,6.94,6.94,2214716,0
+SFL.US,D,20251013,000000,7.035,7.07,6.91,6.93,1141092,0
+SFL.US,D,20251014,000000,6.89,6.9,6.73,6.86,1544434,0
+SFL.US,D,20251015,000000,6.945,7.07,6.9301,7.02,1238905,0
+SFL.US,D,20251016,000000,7,7.15,6.895,6.95,1356076,0
+SFL.US,D,20251017,000000,6.93,7,6.78,6.98,1301640,0
+SFL.US,D,20251020,000000,7.01,7.16,6.99,7.02,1219790,0
+SFL.US,D,20251021,000000,7,7.011,6.82,6.84,1409440,0
+SFL.US,D,20251022,000000,6.865,7.02,6.83,7,973056,0
+SFL.US,D,20251023,000000,7.06,7.18,7.06,7.13,756384,0
+SFL.US,D,20251024,000000,7.12,7.135,7.01,7.04,595079,0
+SFL.US,D,20251027,000000,7.04,7.08,7,7.03,1125821,0
+SFL.US,D,20251028,000000,7.01,7.33,6.985,7.3,2193070,0
+SFL.US,D,20251029,000000,7.32,7.38,7.14,7.19,1126417,0
+SFL.US,D,20251030,000000,7.155,7.28,7.11,7.24,1016371,0
+SFL.US,D,20251031,000000,7.26,7.49,7.215,7.46,1307654,0
+SFL.US,D,20251103,000000,7.425,7.45,7.36,7.43,1068869,0
+SFL.US,D,20251104,000000,7.325,7.485,7.27,7.32,1467755,0
+SFL.US,D,20251105,000000,7.3401,7.49,7.3401,7.45,861691,0
+SFL.US,D,20251106,000000,7.45,7.57,7.43,7.46,897918,0
+SFL.US,D,20251107,000000,7.46,7.6,7.41,7.6,939579,0
+SFL.US,D,20251110,000000,7.63,7.7,7.524,7.63,1320995,0
+SFL.US,D,20251111,000000,7.865,8.47,7.85,8.35,4493611,0
+SFL.US,D,20251112,000000,8.4283,8.4283,8.21,8.25,1969824,0
+SFL.US,D,20251113,000000,8.23,8.355,8.1102,8.14,1395496,0
+SFL.US,D,20251114,000000,8.06,8.19,7.97,8.19,1315883,0
+SFL.US,D,20251117,000000,8.135,8.35,8.06,8.22,1392890,0
+SFL.US,D,20251118,000000,8.155,8.27,8.0967,8.26,1089211,0
+SFL.US,D,20251119,000000,8.1,8.23,8.05,8.19,1336052,0
+SFL.US,D,20251120,000000,8.2,8.38,8.08,8.09,1482737,0
+SFL.US,D,20251121,000000,8.08,8.26,7.97,8.25,1338797,0
+SFL.US,D,20251124,000000,8.09,8.22,8,8.18,1084994,0
+SFL.US,D,20251125,000000,8.17,8.23,8.1,8.22,750890,0
+SFL.US,D,20251126,000000,8.19,8.27,8.16,8.16,1004471,0
+SFL.US,D,20251128,000000,8.198,8.25,8.1712,8.23,692828,0
+SFL.US,D,20251201,000000,8.27,8.285,8.175,8.2,1167445,0
+SFL.US,D,20251202,000000,8.19,8.25,8.082,8.22,819008,0
+SFL.US,D,20251203,000000,8.3,8.41,8.295,8.36,1142267,0
+SFL.US,D,20251204,000000,8.38,8.39,8.24,8.3,855816,0
+SFL.US,D,20251205,000000,8.335,8.39,8.28,8.31,716316,0
+SFL.US,D,20251208,000000,8.325,8.42,8.29,8.3,1071365,0
+SFL.US,D,20251209,000000,8.3,8.41,8.2208,8.35,1804862,0
+SFL.US,D,20251210,000000,8.37,8.37,8.105,8.21,1447837,0
+SFL.US,D,20251211,000000,8.24,8.26,8.04,8.09,1794819,0
+SFL.US,D,20251212,000000,7.8733,7.89,7.71,7.75,1846001,0
+SFL.US,D,20251215,000000,7.75,7.9,7.71,7.84,1548470,0
+SFL.US,D,20251216,000000,7.81,7.81,7.64,7.64,1161174,0
+SFL.US,D,20251217,000000,7.7,7.74,7.52,7.6,1404182,0
+SFL.US,D,20251218,000000,7.62,7.63,7.53,7.59,1041258,0
+SFL.US,D,20251219,000000,7.62,7.865,7.62,7.78,1667090,0
+SFL.US,D,20251222,000000,7.78,7.8828,7.64,7.66,1164033,0
+SFL.US,D,20251223,000000,7.64,7.74,7.595,7.68,953867,0
+SFL.US,D,20251224,000000,7.66,7.74,7.575,7.72,718365,0
+SFL.US,D,20251226,000000,7.72,7.8,7.67,7.79,740943,0
+SFL.US,D,20251229,000000,7.78,7.83,7.72,7.75,1063856,0
+SFL.US,D,20251230,000000,7.77,7.84,7.69,7.7,1163822,0
+SFL.US,D,20251231,000000,7.7,7.83,7.66,7.81,1000176,0
+SFL.US,D,20260102,000000,7.85,7.91,7.75,7.89,1099425,0
+SFL.US,D,20260105,000000,8.13,8.2,7.9,7.9,1331332,0
+SFL.US,D,20260106,000000,7.97,8.2188,7.96,8.05,1292127,0
+SFL.US,D,20260107,000000,8.12,8.27,8.04,8.23,1568339,0
+SFL.US,D,20260108,000000,8.23,8.4,8.16,8.34,1056674,0
+SFL.US,D,20260109,000000,8.36,8.3698,8.2,8.3,1891297,0
+SFL.US,D,20260112,000000,8.32,8.44,8.235,8.33,1048767,0
+SFL.US,D,20260113,000000,8.4,8.525,8.38,8.42,1606079,0
+SFL.US,D,20260114,000000,8.49,8.55,8.4,8.47,1139889,0
+SFL.US,D,20260115,000000,8.445,8.525,8.29,8.47,1028403,0
+SFL.US,D,20260116,000000,8.47,8.555,8.25,8.25,1279671,0
+SFL.US,D,20260120,000000,8.25,8.3,8.185,8.26,1039200,0
+SFL.US,D,20260121,000000,8.29,8.515,8.28,8.47,992699,0
+SFL.US,D,20260122,000000,8.52,8.53,8.335,8.39,1104133,0
+SFL.US,D,20260123,000000,8.49,8.56,8.315,8.36,1110630,0
+SFL.US,D,20260126,000000,8.42,8.47,8.155,8.23,987733,0
+SFL.US,D,20260127,000000,8.25,8.41,8.23,8.36,1457102,0
+SFL.US,D,20260128,000000,8.41,8.77,8.4,8.77,1988921,0
+SFL.US,D,20260129,000000,8.87,9.025,8.71,8.83,2729837,0
+SFL.US,D,20260130,000000,8.6027,8.895,8.6027,8.86,1865643,0
+SFL.US,D,20260202,000000,8.74,9.12,8.65,9.01,2511947,0
+SFL.US,D,20260203,000000,9.01,9.085,8.75,9.04,1943633,0
+SFL.US,D,20260204,000000,9.1,9.17,8.93,8.95,1921038,0
+SFL.US,D,20260205,000000,8.8931,8.97,8.75,8.81,1191587,0
+SFL.US,D,20260206,000000,8.865,9.205,8.84,9.15,1566546,0
+SFL.US,D,20260209,000000,9.125,9.3,9.125,9.21,996463,0
+SFL.US,D,20260210,000000,9.2,9.265,9.11,9.13,1433896,0
+SFL.US,D,20260211,000000,9.15,10.29,9.13,10,5758653,0
+SFL.US,D,20260212,000000,10,10.27,9.93,10.26,2854984,0
+SFL.US,D,20260213,000000,10.24,10.44,10.166043,10.3,1753501,0
+SFL.US,D,20260217,000000,10.31,10.45,10.1,10.4,1684498,0
+SFL.US,D,20260218,000000,10.5,10.52,10.3,10.38,1545291,0
diff --git a/daily/us/nyse stocks/2/slty.us.txt b/daily/us/nyse stocks/2/slty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e73d68c50fac8af3d4519623b5d0ca5aacbc9a1
--- /dev/null
+++ b/daily/us/nyse stocks/2/slty.us.txt	
@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLTY.US,D,20250821,000000,50.175,50.47,49.84,49.9566,72658,0
+SLTY.US,D,20250822,000000,50.0378,50.0378,48.75,48.995,53459,0
+SLTY.US,D,20250825,000000,49.54,49.81,49.1259,49.4442,30405,0
+SLTY.US,D,20250826,000000,49.54,49.57,49.31,49.3779,27620,0
+SLTY.US,D,20250827,000000,49.25,49.25,48.81,48.9005,20190,0
+SLTY.US,D,20250828,000000,48.75,49.08,48.1509,48.2083,20788,0
+SLTY.US,D,20250829,000000,48.3,48.9,48.08,48.6581,27720,0
+SLTY.US,D,20250902,000000,49.0798,49.39,48.8,49.07,40294,0
+SLTY.US,D,20250903,000000,49,49.39,48.83,49.2912,50292,0
+SLTY.US,D,20250904,000000,48.6,49.22,48.57,48.74,68629,0
+SLTY.US,D,20250905,000000,48.505,48.97,48,48.2878,60265,0
+SLTY.US,D,20250908,000000,48.21,48.38,47.59,47.7,41557,0
+SLTY.US,D,20250909,000000,47.7,47.9,47.285,47.285,27274,0
+SLTY.US,D,20250910,000000,46.9,47.05,46.2601,46.9028,33749,0
+SLTY.US,D,20250911,000000,46,46.22,45.1201,45.43,36022,0
+SLTY.US,D,20250912,000000,45.4545,45.5125,44.9696,44.9696,30956,0
+SLTY.US,D,20250915,000000,44.99,45.06,44.46,44.6056,15636,0
+SLTY.US,D,20250916,000000,44.5,44.675,43.9894,43.9894,41796,0
+SLTY.US,D,20250917,000000,44.01,44.35,43.3,43.8301,54101,0
+SLTY.US,D,20250918,000000,43.1,43.12,42.5,42.7404,59710,0
+SLTY.US,D,20250919,000000,42.72,42.78,42.2,42.702,16424,0
+SLTY.US,D,20250922,000000,42.6707,42.8408,42.15,42.2039,30865,0
+SLTY.US,D,20250923,000000,42.0902,43.07,42.0902,43.0616,15787,0
+SLTY.US,D,20250924,000000,43.4,43.5,42.76,43.36,46750,0
+SLTY.US,D,20250925,000000,43.24,43.5,42.965,43.235,35292,0
+SLTY.US,D,20250926,000000,43.2764,43.66,43.1518,43.3166,18614,0
+SLTY.US,D,20250929,000000,43.16,43.39,42.56,42.65,70078,0
+SLTY.US,D,20250930,000000,42.69,43.04,42.5,42.8,61802,0
+SLTY.US,D,20251001,000000,43,43.13,42.0856,42.3458,42219,0
+SLTY.US,D,20251002,000000,41.1,41.48,40.75,40.9143,43558,0
+SLTY.US,D,20251003,000000,40.92,40.92,39.73,40.5,51281,0
+SLTY.US,D,20251006,000000,39.73,40.0999,39.5701,39.757,44105,0
+SLTY.US,D,20251007,000000,39.69,40.7482,39.68,40.2,42929,0
+SLTY.US,D,20251008,000000,40.24,40.54,39.81,39.95,44586,0
+SLTY.US,D,20251009,000000,39.3,39.4763,38.954,39.17,37200,0
+SLTY.US,D,20251010,000000,39,40.25,38.718875,40.25,53414,0
+SLTY.US,D,20251013,000000,39.35,39.6246,39.19,39.3567,25276,0
+SLTY.US,D,20251014,000000,39.9,40.07,38.908375,39.369,37779,0
+SLTY.US,D,20251015,000000,38.29,38.73,37.795,38.319,35926,0
+SLTY.US,D,20251016,000000,38.2835,38.93,38.2,38.531,30839,0
+SLTY.US,D,20251017,000000,39.4,39.62,38.83,39.37,57456,0
+SLTY.US,D,20251020,000000,38.77,39.06,38.52,38.95,37850,0
+SLTY.US,D,20251021,000000,39.05,39.3175,38.82,39.24,49680,0
+SLTY.US,D,20251022,000000,38.71,39.78,38.51,39.75,46580,0
+SLTY.US,D,20251023,000000,39.36,39.37,38.85,39.04,34398,0
+SLTY.US,D,20251024,000000,38.55,38.74,37.6831,37.87,49920,0
+SLTY.US,D,20251027,000000,37.64,37.8,37.36,37.41,43371,0
+SLTY.US,D,20251028,000000,37.43,37.81,37.25,37.725,80513,0
+SLTY.US,D,20251029,000000,37,37.3699,36.81,37.05,64888,0
+SLTY.US,D,20251030,000000,37.41,37.6039,37.02,37.54,35470,0
+SLTY.US,D,20251031,000000,37.3688,37.53,37.13,37.31,31546,0
+SLTY.US,D,20251103,000000,37.01,37.9999,37.01,37.76,45589,0
+SLTY.US,D,20251104,000000,38.44,38.77,37.96,38.63,75139,0
+SLTY.US,D,20251105,000000,38.22,38.345,37.69,38.345,76449,0
+SLTY.US,D,20251106,000000,37.6,38.66,37.6,38.66,56989,0
+SLTY.US,D,20251107,000000,38.75,39.235,38.2415,38.32,77886,0
+SLTY.US,D,20251110,000000,37.32,37.75,37.01,37.44,44869,0
+SLTY.US,D,20251111,000000,37.6729,38.45,37.6729,38.25,84620,0
+SLTY.US,D,20251112,000000,37.23,37.8175,37.14,37.8,46607,0
+SLTY.US,D,20251113,000000,37.75,38.99,37.75,38.79,58518,0
+SLTY.US,D,20251114,000000,39.28,39.4755,38.39,38.9362,79435,0
+SLTY.US,D,20251117,000000,39.24,39.48,38.745,39.29,78904,0
+SLTY.US,D,20251118,000000,39.77,40,39.0106,39.19,263895,0
+SLTY.US,D,20251119,000000,38.4167,38.94,37.9988,38.65,96155,0
+SLTY.US,D,20251120,000000,37.945,39.99,37.87,39.6,103466,0
+SLTY.US,D,20251121,000000,39.58,40.12,39.3,39.63,91105,0
+SLTY.US,D,20251124,000000,39.34,39.63,38.41,38.42,86741,0
+SLTY.US,D,20251125,000000,38.8,39.1,38.16,38.225,125656,0
+SLTY.US,D,20251126,000000,37.2123,37.35,36.69,36.99,107042,0
+SLTY.US,D,20251128,000000,36.6601,36.84,36.15,36.21,73873,0
+SLTY.US,D,20251201,000000,36.79,36.95,36.37,36.75,94374,0
+SLTY.US,D,20251202,000000,36.485,36.93,36.1,36.93,70300,0
+SLTY.US,D,20251203,000000,36.14,36.312,35.585,35.6,79089,0
+SLTY.US,D,20251204,000000,35.8,35.91,34.93,34.93,85055,0
+SLTY.US,D,20251205,000000,34.86,35.0573,34.66,34.98,22717,0
+SLTY.US,D,20251208,000000,34.76,35.2848,34.76,34.91,34553,0
+SLTY.US,D,20251209,000000,35.2668,35.2722,34.79,34.79,60158,0
+SLTY.US,D,20251210,000000,34.78,34.78,34.15,34.25,44737,0
+SLTY.US,D,20251211,000000,34.904,34.904,34.1,34.18,29650,0
+SLTY.US,D,20251212,000000,34.265,34.725,34.06,34.62,32088,0
+SLTY.US,D,20251215,000000,34.69,35.19,34.35,35.18,53909,0
+SLTY.US,D,20251216,000000,35.26,35.28,34.8,35.08,91324,0
+SLTY.US,D,20251217,000000,34.45,34.8,34.3101,34.76,46971,0
+SLTY.US,D,20251218,000000,34.3672,34.4,34.0101,34.33,38543,0
+SLTY.US,D,20251219,000000,34.2151,34.355,34.0401,34.25,27590,0
+SLTY.US,D,20251222,000000,33.98,34.25,33.98,34.25,47136,0
+SLTY.US,D,20251223,000000,34.3,34.65,34.3,34.56,48925,0
+SLTY.US,D,20251224,000000,33.9733,34.16,33.86,33.86,36016,0
+SLTY.US,D,20251226,000000,33.9,34.07,33.84,33.84,29827,0
+SLTY.US,D,20251229,000000,33.84,34.1699,33.77,34.11,43890,0
+SLTY.US,D,20251230,000000,34.2,34.445,34.11,34.445,50565,0
+SLTY.US,D,20251231,000000,34.118,34.23,33.93,33.95,27505,0
+SLTY.US,D,20260102,000000,33.63,34.1499,33.05,33.163,39813,0
+SLTY.US,D,20260105,000000,33,33.03,32.15,32.28,79338,0
+SLTY.US,D,20260106,000000,32.28,32.345,31.82,31.899,76359,0
+SLTY.US,D,20260107,000000,31.49,31.67,31.3,31.41,35049,0
+SLTY.US,D,20260108,000000,31.71,31.795,31.11,31.11,37233,0
+SLTY.US,D,20260109,000000,31.015,31.22,30.81,30.9,31195,0
+SLTY.US,D,20260112,000000,31,31.29,30.62,30.62,30089,0
+SLTY.US,D,20260113,000000,30.7118,30.99,30.71,30.94,29248,0
+SLTY.US,D,20260114,000000,30.5,30.65,30.18,30.2,31371,0
+SLTY.US,D,20260115,000000,30.28,30.47,30.0241,30.232,31059,0
+SLTY.US,D,20260116,000000,30,30.3,29.99,30.13,23550,0
+SLTY.US,D,20260120,000000,30.5599,30.7241,30.2,30.66,31590,0
+SLTY.US,D,20260121,000000,30.31,30.4838,29.86,29.94,31938,0
+SLTY.US,D,20260122,000000,29.62,29.705,29.39,29.51,29656,0
+SLTY.US,D,20260123,000000,29.55,29.83,29.43,29.5,21959,0
+SLTY.US,D,20260126,000000,29.49,29.8629,29.36,29.73,15880,0
+SLTY.US,D,20260127,000000,29.885,30.235,29.71,30.07,38431,0
+SLTY.US,D,20260128,000000,29.6999,29.76,29.4921,29.741,12866,0
+SLTY.US,D,20260129,000000,29.73,30.149,29.6,30.0013,36767,0
+SLTY.US,D,20260130,000000,29.781,30.0585,29.771,29.9598,14597,0
+SLTY.US,D,20260202,000000,30.12,30.12,29.57,29.8,28544,0
+SLTY.US,D,20260203,000000,29.895,30.8999,29.6501,30.02,32412,0
+SLTY.US,D,20260204,000000,29.6335,29.76,29.37,29.37,45434,0
+SLTY.US,D,20260205,000000,29.45,29.81,29.39,29.72,30841,0
+SLTY.US,D,20260206,000000,29.64,29.86,29.08,29.2,19722,0
+SLTY.US,D,20260209,000000,29.35,29.46,29.09,29.09,17347,0
+SLTY.US,D,20260210,000000,29.17,29.29,28.9227,29.18,11367,0
+SLTY.US,D,20260211,000000,28.905,29.15,28.74,28.91,12981,0
+SLTY.US,D,20260212,000000,28.97,29.585,28.76,29.48,14877,0
+SLTY.US,D,20260213,000000,29.3736,29.5011,29.0903,29.31,9177,0
+SLTY.US,D,20260217,000000,29.3299,29.63,29.2,29.2904,20488,0
+SLTY.US,D,20260218,000000,28.8148,28.85,28.5,28.66,16387,0
diff --git a/daily/us/nyse stocks/2/sma.us.txt b/daily/us/nyse stocks/2/sma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..413b73e55f8e5dd48eff1ebf67ab48f30fde9e7a
--- /dev/null
+++ b/daily/us/nyse stocks/2/sma.us.txt	
@@ -0,0 +1,222 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMA.US,D,20250402,000000,32.75,33.92,32.12,32.75,10043385,0
+SMA.US,D,20250403,000000,32,33.4,32,33.1,3944071,0
+SMA.US,D,20250404,000000,32.26,34.25,32.23,32.89,1962516,0
+SMA.US,D,20250407,000000,32.26,33.287,30.61,32.2,1765132,0
+SMA.US,D,20250408,000000,32.167,33.24,29.89,31.22,1798303,0
+SMA.US,D,20250409,000000,30.18,33.12,30,31.92,781960,0
+SMA.US,D,20250410,000000,31.825,32.42,30.34,32,703635,0
+SMA.US,D,20250411,000000,32.1,32.99,31.32,32.35,389547,0
+SMA.US,D,20250414,000000,31.51,35.07,31.51,32.75,341980,0
+SMA.US,D,20250415,000000,32.55,33.135,32.05,32.56,383127,0
+SMA.US,D,20250416,000000,32.74,33.36,32.12,33.33,361244,0
+SMA.US,D,20250417,000000,33.13,34.16,32.975,33.94,531246,0
+SMA.US,D,20250421,000000,33.69,34,32.42,33.13,448103,0
+SMA.US,D,20250422,000000,33.495,34.299,32.93,33.23,469976,0
+SMA.US,D,20250423,000000,34.25,34.55,32.87,33.07,407637,0
+SMA.US,D,20250424,000000,33.4,33.65,32.75,33.65,495135,0
+SMA.US,D,20250425,000000,33.76,34.35,33.275,33.45,297486,0
+SMA.US,D,20250428,000000,33.27,34.2,32.98,34,335872,0
+SMA.US,D,20250429,000000,33.865,35,33.665,34.05,628992,0
+SMA.US,D,20250430,000000,34.1572,35.39,33.72,35.14,789880,0
+SMA.US,D,20250501,000000,35.15,35.63,34.82,35.32,403894,0
+SMA.US,D,20250502,000000,35.62,36.33,35.35,35.8,442243,0
+SMA.US,D,20250505,000000,36.36,36.41,34.95,35.42,314087,0
+SMA.US,D,20250506,000000,34.75,35.975,34.52,34.6,435396,0
+SMA.US,D,20250507,000000,35.19,35.295,34,34.74,499949,0
+SMA.US,D,20250508,000000,35,35.97,34.8,35.97,582670,0
+SMA.US,D,20250509,000000,35.72,37.74,35.5,36.56,558936,0
+SMA.US,D,20250512,000000,37.1,37.66,36.04,36.53,299138,0
+SMA.US,D,20250513,000000,37.325,37.33,35.08,36,396728,0
+SMA.US,D,20250514,000000,36.06,36.49,35.58,35.94,423546,0
+SMA.US,D,20250515,000000,35.69,36.75,35.5,36.67,308347,0
+SMA.US,D,20250516,000000,36.42,37.29,36.42,36.96,293636,0
+SMA.US,D,20250519,000000,36.9699,37.0699,36.42,36.77,258577,0
+SMA.US,D,20250520,000000,36.36,37.37,36.36,36.65,293194,0
+SMA.US,D,20250521,000000,36.69,36.89,35.59,35.88,245449,0
+SMA.US,D,20250522,000000,35.905,36.66,35.36,36.54,496250,0
+SMA.US,D,20250523,000000,36.4463,36.65,36.09,36.6,256780,0
+SMA.US,D,20250527,000000,36.71,37.2,36.61,36.85,373403,0
+SMA.US,D,20250528,000000,36.85,37.325,36.315,36.57,441311,0
+SMA.US,D,20250529,000000,36.815,37.03,35.86,36.5,339508,0
+SMA.US,D,20250530,000000,36.2257,36.83,35.32,36.54,396754,0
+SMA.US,D,20250602,000000,36.87,36.96,36.32,36.55,435190,0
+SMA.US,D,20250603,000000,36.72,37.055,36.03,36.67,448555,0
+SMA.US,D,20250604,000000,36.5,36.825,36.2,36.75,592929,0
+SMA.US,D,20250605,000000,36.94,37,36.31,36.66,601765,0
+SMA.US,D,20250606,000000,36.225,37.02,36.21,37,515656,0
+SMA.US,D,20250609,000000,37.58,37.67,36.465,37.21,959861,0
+SMA.US,D,20250610,000000,37.495,37.58,37.02,37.27,282687,0
+SMA.US,D,20250611,000000,37.175,37.595,36.25,36.58,355779,0
+SMA.US,D,20250612,000000,36.45,36.77,35.88,36.23,331090,0
+SMA.US,D,20250613,000000,35.97,36.1177,35.26,35.69,261364,0
+SMA.US,D,20250616,000000,36,36.93,35.88,36.28,539696,0
+SMA.US,D,20250617,000000,36.255,36.52,35.45,35.48,692280,0
+SMA.US,D,20250618,000000,35.96,36.87,35.35,36.31,933210,0
+SMA.US,D,20250620,000000,36.41,36.78,35.58,36.52,4248740,0
+SMA.US,D,20250623,000000,36.265,37.23,36.0578,37.09,797488,0
+SMA.US,D,20250624,000000,37.36,37.79,36.82,37.2,706289,0
+SMA.US,D,20250625,000000,37.645,37.645,36.295,36.5,601742,0
+SMA.US,D,20250626,000000,36.4494,36.54,35.625,36.22,663934,0
+SMA.US,D,20250627,000000,36.55,36.91,35.67,36.05,5696778,0
+SMA.US,D,20250630,000000,36.075,36.39,34.97,36.23,1199650,0
+SMA.US,D,20250701,000000,35.9325,37.34,35.86,37.02,479392,0
+SMA.US,D,20250702,000000,36.99,37.28,36.405,37.23,790561,0
+SMA.US,D,20250703,000000,36.83,37.37,36.83,37.2,415707,0
+SMA.US,D,20250707,000000,37.215,37.3,36.35,36.67,775401,0
+SMA.US,D,20250708,000000,36.83,37.06,36.34,36.5,318839,0
+SMA.US,D,20250709,000000,36.31,36.47,35.9,36.32,435732,0
+SMA.US,D,20250710,000000,36.5,36.795,35.595,35.71,1094461,0
+SMA.US,D,20250711,000000,35.1501,36.2,35.045,36.13,578305,0
+SMA.US,D,20250714,000000,36.125,36.6,35.88,36.38,480913,0
+SMA.US,D,20250715,000000,36.4,36.7,35.73,35.89,442600,0
+SMA.US,D,20250716,000000,35.99,36.64,35.77,36.15,651507,0
+SMA.US,D,20250717,000000,36.12,36.22,35.61,35.94,350546,0
+SMA.US,D,20250718,000000,36.14,36.14,35.42,35.97,317961,0
+SMA.US,D,20250721,000000,36,36.73,36,36.26,284914,0
+SMA.US,D,20250722,000000,36.305,37.26,36.305,37.06,538341,0
+SMA.US,D,20250723,000000,37.21,37.77,36.795,37.15,406315,0
+SMA.US,D,20250724,000000,37.12,37.24,36.38,36.38,294661,0
+SMA.US,D,20250725,000000,36.89,36.89,35.81,36.21,228440,0
+SMA.US,D,20250728,000000,36.55,36.64,35.94,36.16,513988,0
+SMA.US,D,20250729,000000,36.23,36.52,35.65,36.29,608616,0
+SMA.US,D,20250730,000000,36.465,36.74,35.28,35.63,360736,0
+SMA.US,D,20250731,000000,35.37,35.54,33.66,33.88,778041,0
+SMA.US,D,20250801,000000,34.37,34.93,33.55,34.8,768299,0
+SMA.US,D,20250804,000000,34.92,35.46,34.566,34.96,432985,0
+SMA.US,D,20250805,000000,35.05,35.525,34.525,35.24,765586,0
+SMA.US,D,20250806,000000,35.27,35.48,34.77,34.92,483577,0
+SMA.US,D,20250807,000000,34.63,35.03,32.94,34.62,2164841,0
+SMA.US,D,20250808,000000,34.51,34.66,33.73,33.98,281702,0
+SMA.US,D,20250811,000000,34.06,34.175,33.675,33.86,262891,0
+SMA.US,D,20250812,000000,33.82,34.485,33.6537,34.42,302899,0
+SMA.US,D,20250813,000000,34.59,35.31,34.35,35.26,329651,0
+SMA.US,D,20250814,000000,34.78,35.49,34.35,34.79,262168,0
+SMA.US,D,20250815,000000,34.715,35.5,34.57,35.11,336381,0
+SMA.US,D,20250818,000000,35.41,35.41,34.49,34.49,443246,0
+SMA.US,D,20250819,000000,34.57,35.265,34.4,35.09,407615,0
+SMA.US,D,20250820,000000,35.28,35.99,35,35.55,627623,0
+SMA.US,D,20250821,000000,35.23,36.2,35.23,35.83,694827,0
+SMA.US,D,20250822,000000,36.2,37.52,36.055,36.54,907622,0
+SMA.US,D,20250825,000000,36.26,36.75,36.06,36.38,616909,0
+SMA.US,D,20250826,000000,36.18,36.68,36,36.11,1078155,0
+SMA.US,D,20250827,000000,36.03,37.045,35.98,36.49,308855,0
+SMA.US,D,20250828,000000,36.495,36.92,36.12,36.81,443298,0
+SMA.US,D,20250829,000000,36.87,37.26,36.12,36.39,456544,0
+SMA.US,D,20250902,000000,36.23,36.5,35.91,36.06,366524,0
+SMA.US,D,20250903,000000,36.175,36.3999,35.6,36.28,368474,0
+SMA.US,D,20250904,000000,36.47,36.86,36.145,36.8,364270,0
+SMA.US,D,20250905,000000,37.4427,37.73,36.92,37.34,389506,0
+SMA.US,D,20250908,000000,37.215,37.67,36.8,37.62,290123,0
+SMA.US,D,20250909,000000,37.7139,37.76,37.37,37.66,265135,0
+SMA.US,D,20250910,000000,37.7,38.32,37.61,37.87,286228,0
+SMA.US,D,20250911,000000,38.31,38.735,37.92,38.66,294167,0
+SMA.US,D,20250912,000000,38.63,39.15,38.56,38.99,382375,0
+SMA.US,D,20250915,000000,38.8,39.77,38.3354,38.74,452511,0
+SMA.US,D,20250916,000000,38.7,38.97,38.02,38.74,628018,0
+SMA.US,D,20250917,000000,39.18,39.18,38.425,38.65,736541,0
+SMA.US,D,20250918,000000,38.745,38.99,38.1,38.25,418135,0
+SMA.US,D,20250919,000000,38.365,38.45,36.98,37.05,1188156,0
+SMA.US,D,20250922,000000,36.8,37.1984,36.48,36.96,260811,0
+SMA.US,D,20250923,000000,37.345,37.345,36.63,37,172203,0
+SMA.US,D,20250924,000000,36.21,36.92,36,36.45,310896,0
+SMA.US,D,20250925,000000,36.81,37.045,36.01,36.31,223971,0
+SMA.US,D,20250926,000000,36.9,37.8,36,36.9,533273,0
+SMA.US,D,20250929,000000,36.815,37.74,36.39,37.25,835794,0
+SMA.US,D,20250930,000000,38.3,38.48,36.92,37.64,1141398,0
+SMA.US,D,20251001,000000,36.88,38.48,36.36,38.42,764558,0
+SMA.US,D,20251002,000000,37.55,37.78,34.9,37.32,2053426,0
+SMA.US,D,20251003,000000,36.49,37.7,35.61,35.94,1395835,0
+SMA.US,D,20251006,000000,36.015,36.015,34.7,35.1,1432962,0
+SMA.US,D,20251007,000000,34.59,35.945,34.25,35.85,902484,0
+SMA.US,D,20251008,000000,35.525,36,35.245,35.79,871314,0
+SMA.US,D,20251009,000000,35.8,35.87,34.975,35.39,661882,0
+SMA.US,D,20251010,000000,35.2,35.755,34.685,34.91,798110,0
+SMA.US,D,20251013,000000,35.28,35.425,34.76,35.24,629440,0
+SMA.US,D,20251014,000000,34.98,35.8255,34.93,35.56,464581,0
+SMA.US,D,20251015,000000,35.97,36.5,35.0701,35.6,695672,0
+SMA.US,D,20251016,000000,36.16,36.58,34.75,36.58,706679,0
+SMA.US,D,20251017,000000,35.9,36.9,35.9,36.67,988541,0
+SMA.US,D,20251020,000000,36.2425,36.96,36.2425,36.96,485058,0
+SMA.US,D,20251021,000000,36.98,37.79,36.935,37.54,708352,0
+SMA.US,D,20251022,000000,37.38,37.9636,37,37.81,464372,0
+SMA.US,D,20251023,000000,37.94,38.11,37.29,37.95,824075,0
+SMA.US,D,20251024,000000,38.19,38.69,37.82,37.87,596181,0
+SMA.US,D,20251027,000000,37.82,37.97,37.39,37.51,919151,0
+SMA.US,D,20251028,000000,37.39,37.48,36.745,37.25,1025335,0
+SMA.US,D,20251029,000000,37.05,37.23,35.87,36.1,976672,0
+SMA.US,D,20251030,000000,36.92,36.92,34.84,35,606120,0
+SMA.US,D,20251031,000000,34.805,34.95,34.26,34.35,794854,0
+SMA.US,D,20251103,000000,33.93,34.44,33.24,34.44,725136,0
+SMA.US,D,20251104,000000,34.2,34.58,33.51,34.16,686897,0
+SMA.US,D,20251105,000000,34.46,34.75,33.98,34.49,701831,0
+SMA.US,D,20251106,000000,34.515,34.515,33.41,34.13,829742,0
+SMA.US,D,20251107,000000,34.4,35.28,33.8,34.15,843031,0
+SMA.US,D,20251110,000000,33.86,34.31,33.24,33.24,456192,0
+SMA.US,D,20251111,000000,33.595,33.76,32.985,33.47,556296,0
+SMA.US,D,20251112,000000,33.135,33.385,32.75,32.78,877406,0
+SMA.US,D,20251113,000000,32.69,33.39,32.21,32.68,691222,0
+SMA.US,D,20251114,000000,32.1,32.99,31.5,32.71,573051,0
+SMA.US,D,20251117,000000,33.41,33.41,31.66,31.82,458688,0
+SMA.US,D,20251118,000000,31.83,32.04,31.64,31.8,620739,0
+SMA.US,D,20251119,000000,31.8,32.23,30.43,31.26,1143292,0
+SMA.US,D,20251120,000000,31.24,31.67,30.625,30.72,718264,0
+SMA.US,D,20251121,000000,31.6378,31.7199,30.17,31.2,864113,0
+SMA.US,D,20251124,000000,31.075,31.475,30.76,31.18,2553671,0
+SMA.US,D,20251125,000000,31.51,32.14,31.285,31.94,777360,0
+SMA.US,D,20251126,000000,32.18,33.07,32.11,32.6,652064,0
+SMA.US,D,20251128,000000,32.28,32.93,32.12,32.68,259657,0
+SMA.US,D,20251201,000000,32.08,32.63,32.08,32.5,509165,0
+SMA.US,D,20251202,000000,32.505,32.85,32.35,32.66,497681,0
+SMA.US,D,20251203,000000,32.61,33.39,32.61,33,963717,0
+SMA.US,D,20251204,000000,32.84,33.2299,32.55,32.67,786256,0
+SMA.US,D,20251205,000000,32.5,32.9593,32.27,32.91,677862,0
+SMA.US,D,20251208,000000,33.025,33.45,32.74,33.21,1050928,0
+SMA.US,D,20251209,000000,33.12,33.49,32.515,32.57,861765,0
+SMA.US,D,20251210,000000,32.48,33.06,32.24,32.72,619515,0
+SMA.US,D,20251211,000000,32.865,33.5,32.865,33.16,647905,0
+SMA.US,D,20251212,000000,33.57,33.75,32.71,32.74,666689,0
+SMA.US,D,20251215,000000,33.204,33.45,32.37,32.44,519313,0
+SMA.US,D,20251216,000000,32.51,32.96,32.02,32.03,703159,0
+SMA.US,D,20251217,000000,32.17,32.586,31.96,32.27,459124,0
+SMA.US,D,20251218,000000,31.99,32.445,31.185,31.51,766631,0
+SMA.US,D,20251219,000000,31.435,31.97,31.06,31.38,3435847,0
+SMA.US,D,20251222,000000,31.55,31.96,31.32,31.7,559800,0
+SMA.US,D,20251223,000000,31.67,31.92,31.19,31.23,481677,0
+SMA.US,D,20251224,000000,31.53,31.9599,31.39,31.57,213688,0
+SMA.US,D,20251226,000000,31.645,31.95,31.33,31.52,379989,0
+SMA.US,D,20251229,000000,31.51,32,31.19,31.25,312977,0
+SMA.US,D,20251230,000000,31.42,31.6865,31.16,31.38,365862,0
+SMA.US,D,20251231,000000,31.315,31.45,30.87,30.94,559187,0
+SMA.US,D,20260102,000000,30.99,31.14,30.6,30.76,462354,0
+SMA.US,D,20260105,000000,31.02,31.02,30.29,30.89,858743,0
+SMA.US,D,20260106,000000,31.01,31.89,30.69,31.88,1046396,0
+SMA.US,D,20260107,000000,31.725,32.15,31.085,31.28,1463154,0
+SMA.US,D,20260108,000000,30.995,31.86,30.61,31.66,1110405,0
+SMA.US,D,20260109,000000,31.72,32.36,31.41,32.22,1059554,0
+SMA.US,D,20260112,000000,32.105,32.84,32.05,32.47,466498,0
+SMA.US,D,20260113,000000,32.33,32.575,31.6,32.29,605926,0
+SMA.US,D,20260114,000000,32.555,33.08,32.36,33.07,555414,0
+SMA.US,D,20260115,000000,33.15,33.895,32.76,33.87,534139,0
+SMA.US,D,20260116,000000,33.225,33.87,33.225,33.64,420546,0
+SMA.US,D,20260120,000000,33.215,33.36,32.28,32.36,912461,0
+SMA.US,D,20260121,000000,32.605,32.88,32.06,32.33,1319593,0
+SMA.US,D,20260122,000000,32.65,32.78,31.89,32.08,733792,0
+SMA.US,D,20260123,000000,32.04,32.23,31.82,31.92,611991,0
+SMA.US,D,20260126,000000,31.945,32.23,31.275,31.63,602910,0
+SMA.US,D,20260127,000000,31.425,31.77,31.28,31.67,649678,0
+SMA.US,D,20260128,000000,31.765,32.05,31.05,31.14,473634,0
+SMA.US,D,20260129,000000,31.22,31.73,31.05,31.45,827530,0
+SMA.US,D,20260130,000000,31.41,31.555,30.91,31.44,465189,0
+SMA.US,D,20260202,000000,31.1,31.595,31,31.3,632116,0
+SMA.US,D,20260203,000000,31.35,32.201,31.22,31.54,716306,0
+SMA.US,D,20260204,000000,31.96,33.08,31.43,32.64,740317,0
+SMA.US,D,20260205,000000,32.14,32.3,31.57,31.75,1093575,0
+SMA.US,D,20260206,000000,32,32.76,31.86,32.06,539980,0
+SMA.US,D,20260209,000000,31.965,32.209,31.6,32.13,259899,0
+SMA.US,D,20260210,000000,32.045,32.91,32.045,32.54,329143,0
+SMA.US,D,20260211,000000,32.55,32.925,32.16,32.6,391437,0
+SMA.US,D,20260212,000000,32.855,33.43,31.86,32.08,739233,0
+SMA.US,D,20260213,000000,32.25,32.85,31.63,32.85,608219,0
+SMA.US,D,20260217,000000,32.825,34.335,32.825,34.28,690313,0
+SMA.US,D,20260218,000000,34.36,34.79,33.44,33.47,586837,0
diff --git a/daily/us/nyse stocks/2/smg.us.txt b/daily/us/nyse stocks/2/smg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a243a48d0cfb328e27c20d225b0d975d59cb56e
--- /dev/null
+++ b/daily/us/nyse stocks/2/smg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMG.US,D,20050225,000000,21.5122,21.765,21.4149,21.765,204574.65152322,0
+SMG.US,D,20050228,000000,21.7729,21.9468,21.5511,21.6765,259341.40513222,0
+SMG.US,D,20050301,000000,21.6221,21.8817,21.6221,21.8817,205136.2035884,0
+SMG.US,D,20050302,000000,21.9177,22.0411,21.7194,21.8117,304086.6141935,0
+SMG.US,D,20050303,000000,21.839,22.2852,21.839,22.2716,546744.98626859,0
+SMG.US,D,20050304,000000,22.3329,22.4418,22.2571,22.2929,285187.19890112,0
+SMG.US,D,20050307,000000,22.2716,22.2716,21.9586,22.048,386365.30506147,0
+SMG.US,D,20050308,000000,22.1248,22.2308,22.0811,22.1763,164826.84444854,0
+SMG.US,D,20050309,000000,22.1763,22.3202,22.1763,22.2386,330770.62212561,0
+SMG.US,D,20050310,000000,22.2386,22.326,21.9586,22.116,216531.80227361,0
+SMG.US,D,20050311,000000,22.116,22.116,21.8954,21.9886,570649.00293301,0
+SMG.US,D,20050314,000000,22.0664,22.1248,21.9089,21.9323,433897.7047759,0
+SMG.US,D,20050315,000000,21.9586,22.048,21.7252,21.8662,410548.0407912,0
+SMG.US,D,20050316,000000,21.8244,21.9468,21.5511,21.591,282408.23611706,0
+SMG.US,D,20050317,000000,21.6677,22.2386,21.591,22.1715,388865.54878022,0
+SMG.US,D,20050318,000000,22.0889,22.2716,21.9722,22.2386,781620.82267122,0
+SMG.US,D,20050321,000000,22.2045,22.2045,21.8817,21.941,488653.1450649,0
+SMG.US,D,20050322,000000,21.9177,22.0324,21.5122,21.7018,483096.2479804,0
+SMG.US,D,20050323,000000,21.7125,21.8117,21.591,21.7252,459464.77947949,0
+SMG.US,D,20050324,000000,21.7729,21.8662,21.452,21.452,437506.6538541,0
+SMG.US,D,20050328,000000,21.4577,21.4967,21.2186,21.3139,731866.89830337,0
+SMG.US,D,20050329,000000,21.3139,21.591,21.1166,21.1467,450577.65238211,0
+SMG.US,D,20050330,000000,21.1467,21.6279,21.1233,21.5736,416103.90939206,0
+SMG.US,D,20050331,000000,21.5268,21.7971,21.5181,21.7194,251555.78400884,0
+SMG.US,D,20050401,000000,21.7573,21.7883,21.347,21.3761,302417.38525252,0
+SMG.US,D,20050404,000000,21.3761,21.3761,20.9484,21.0388,741040.97233515,0
+SMG.US,D,20050405,000000,21.063,21.1068,20.819,21.0698,538683.73153081,0
+SMG.US,D,20050406,000000,21.1233,21.277,21.098,21.098,267673.15106624,0
+SMG.US,D,20050407,000000,21.098,21.2458,20.9862,21.1836,462799.12342691,0
+SMG.US,D,20050408,000000,21.2186,21.2633,21.1068,21.1719,329934.46492967,0
+SMG.US,D,20050411,000000,21.1719,21.49,21.1068,21.3401,507270.75584106,0
+SMG.US,D,20050412,000000,21.347,21.9586,21.2069,21.941,1134910.0940038,0
+SMG.US,D,20050413,000000,21.8117,22.0664,21.8039,21.9012,956182.26473308,0
+SMG.US,D,20050414,000000,21.8954,22.116,21.6279,21.8039,908092.42688803,0
+SMG.US,D,20050415,000000,21.7729,21.7729,21.2186,21.3051,481423.93358852,0
+SMG.US,D,20050418,000000,21.4647,21.9245,21.347,21.7125,759381.92101325,0
+SMG.US,D,20050419,000000,21.6902,21.7252,21.4082,21.4442,941451.29361682,0
+SMG.US,D,20050420,000000,21.5599,21.5599,20.9551,20.9551,944228.19943361,0
+SMG.US,D,20050421,000000,20.9746,21.4082,20.9687,21.3761,479204.46590236,0
+SMG.US,D,20050422,000000,21.3139,21.3139,20.5867,20.748,743819.93511922,0
+SMG.US,D,20050425,000000,20.7947,21.1467,20.7402,20.9746,751044.00417742,0
+SMG.US,D,20050426,000000,20.9026,21.0844,20.7539,20.8783,996766.22900372,0
+SMG.US,D,20050427,000000,20.8034,21.1068,20.5642,21.063,730477.41691134,0
+SMG.US,D,20050428,000000,21.9663,22.3329,21.5424,22.1025,2165024.9048999,0
+SMG.US,D,20050429,000000,22.1025,22.4233,22.0889,22.3932,997600.32923239,0
+SMG.US,D,20050502,000000,22.3932,22.5284,22.1472,22.4914,716301.82695841,0
+SMG.US,D,20050503,000000,22.5643,22.5643,22.0811,22.4088,942558.97049263,0
+SMG.US,D,20050504,000000,22.4088,22.5284,22.2785,22.4826,746594.78396874,0
+SMG.US,D,20050505,000000,22.4418,22.5439,22.2571,22.326,481144.18603957,0
+SMG.US,D,20050506,000000,22.3329,22.609,22.2852,22.5507,378856.34603613,0
+SMG.US,D,20050509,000000,22.5127,22.6216,22.4301,22.4583,311591.45928429,0
+SMG.US,D,20050510,000000,22.3932,22.4769,22.2221,22.3202,357458.74399228,0
+SMG.US,D,20050511,000000,22.3202,22.3202,22.0811,22.2045,439452.54489312,0
+SMG.US,D,20050512,000000,22.2045,22.2716,21.7194,21.7573,490041.59797331,0
+SMG.US,D,20050513,000000,21.591,21.6134,21.2692,21.3829,927823.88544181,0
+SMG.US,D,20050516,000000,21.4354,21.941,21.4082,21.9245,488376.48296686,0
+SMG.US,D,20050517,000000,21.8662,22.1248,21.6444,22.0548,318264.26111369,0
+SMG.US,D,20050518,000000,22.1345,22.6663,22.0742,22.6148,586497.93576147,0
+SMG.US,D,20050519,000000,22.609,22.609,22.2639,22.4301,323823.21516545,0
+SMG.US,D,20050520,000000,22.4301,22.4709,22.2852,22.3845,196239.8201383,0
+SMG.US,D,20050523,000000,22.3845,22.4709,22.326,22.4088,220703.33190062,0
+SMG.US,D,20050524,000000,22.4088,22.6002,22.2045,22.2785,428892.07492022,0
+SMG.US,D,20050525,000000,22.2045,22.2045,21.6221,21.9012,748265.04139335,0
+SMG.US,D,20050526,000000,21.9323,22.0616,21.8817,21.941,314096.84542122,0
+SMG.US,D,20050527,000000,21.9527,22.0742,21.9012,22.0548,220423.58435167,0
+SMG.US,D,20050531,000000,22.0411,22.0811,21.9468,21.9527,466697.07640678,0
+SMG.US,D,20050601,000000,21.9527,22.5643,21.9527,22.435,504775.65454047,0
+SMG.US,D,20050602,000000,22.3845,22.4301,22.3066,22.3446,254611.40889094,0
+SMG.US,D,20050603,000000,22.3202,22.4583,22.2133,22.2716,277682.35381033,0
+SMG.US,D,20050606,000000,22.2571,22.3533,22.1841,22.2716,158434.81865174,0
+SMG.US,D,20050607,000000,22.2716,22.5507,22.1413,22.1715,371633.30546156,0
+SMG.US,D,20050608,000000,22.1715,22.1763,22.0043,22.0043,336054.97104662,0
+SMG.US,D,20050609,000000,22.0043,22.0548,21.9177,22.0548,376356.10231739,0
+SMG.US,D,20050610,000000,22.0247,22.2221,21.9886,22.1763,427782.34107714,0
+SMG.US,D,20050613,000000,22.1345,22.2716,22.0548,22.1647,207638.50427442,0
+SMG.US,D,20050614,000000,22.0811,22.1715,21.9722,22.0616,288522.57133218,0
+SMG.US,D,20050615,000000,22.0811,22.3202,22.0811,22.2999,502831.82046873,0
+SMG.US,D,20050616,000000,22.2999,22.4583,22.2045,22.2785,442788.94580782,0
+SMG.US,D,20050617,000000,22.2785,22.2785,22.1345,22.1472,453905.82542773,0
+SMG.US,D,20050620,000000,21.9955,22.2571,21.9245,22.2133,232095.84513494,0
+SMG.US,D,20050621,000000,22.1413,22.156,21.8817,22.0247,236821.72744166,0
+SMG.US,D,20050622,000000,22.1025,22.2221,21.9663,22.0324,304922.77138945,0
+SMG.US,D,20050623,000000,21.9323,22.0111,21.2302,21.839,2538603.0729169,0
+SMG.US,D,20050624,000000,21.839,22.0411,21.7194,21.7194,883078.67638053,0
+SMG.US,D,20050627,000000,21.6523,21.6765,21.4354,21.4714,364959.47514853,0
+SMG.US,D,20050628,000000,21.5345,21.7883,21.5345,21.7408,269342.38000723,0
+SMG.US,D,20050629,000000,21.8584,22.2045,21.8244,21.9886,313818.12635591,0
+SMG.US,D,20050630,000000,21.9886,22.4991,21.9886,22.0247,373021.75836996,0
+SMG.US,D,20050701,000000,22.0247,22.3377,22.0247,22.2571,445565.85162462,0
+SMG.US,D,20050705,000000,22.2386,22.6663,22.2386,22.5848,357458.74399228,0
+SMG.US,D,20050706,000000,22.5205,22.8317,22.4233,22.4496,463084.01339404,0
+SMG.US,D,20050707,000000,22.4496,22.4826,22.1763,22.3845,503942.58279544,0
+SMG.US,D,20050708,000000,22.3688,22.8443,22.361,22.8035,229317.91083449,0
+SMG.US,D,20050711,000000,22.9124,23.1739,22.8948,23.0961,261002.40620411,0
+SMG.US,D,20050712,000000,23.1321,23.1817,22.9416,23.027,386083.50054525,0
+SMG.US,D,20050713,000000,22.994,22.994,22.4009,22.609,568984.91641022,0
+SMG.US,D,20050714,000000,22.6586,23.1253,22.6586,23.0621,420554.15808439,0
+SMG.US,D,20050715,000000,23.0495,23.0689,22.7451,22.7889,189012.66562919,0
+SMG.US,D,20050718,000000,22.716,22.8493,22.6858,22.716,133425.18207877,0
+SMG.US,D,20050719,000000,22.7812,22.9805,22.7081,22.9181,199021.86837327,0
+SMG.US,D,20050720,000000,22.856,23.1895,22.856,23.1895,191515.99479885,0
+SMG.US,D,20050721,000000,23.1895,23.1895,22.8871,22.9251,246549.12566952,0
+SMG.US,D,20050722,000000,23.0018,23.1156,22.8443,23.1098,209855.91499331,0
+SMG.US,D,20050725,000000,23.1098,23.7379,23.1098,23.4141,848884.68093943,0
+SMG.US,D,20050726,000000,23.4141,23.4141,22.8948,22.9416,733811.76085875,0
+SMG.US,D,20050727,000000,22.9649,23.1622,22.8443,22.9882,434446.91503744,0
+SMG.US,D,20050728,000000,23.8156,24.4641,23.8156,24.3262,1802011.3207904,0
+SMG.US,D,20050729,000000,24.297,24.3262,24.0325,24.2464,561481.09980305,0
+SMG.US,D,20050801,000000,24.3416,24.3416,23.9246,24.0179,482535.72439887,0
+SMG.US,D,20050802,000000,24.0987,24.3718,24.0393,24.2824,416660.31903906,0
+SMG.US,D,20050803,000000,24.2609,24.5215,24.1598,24.2056,217642.56460033,0
+SMG.US,D,20050804,000000,24.1482,24.2532,23.6883,23.6883,314927.86019899,0
+SMG.US,D,20050805,000000,23.6629,23.9246,23.6144,23.7671,298807.40769068,0
+SMG.US,D,20050808,000000,23.8156,24.0752,23.7728,23.8662,410268.29324226,0
+SMG.US,D,20050809,000000,23.9362,24.121,23.9246,24.0393,147323.08145002,0
+SMG.US,D,20050810,000000,24.1132,24.2406,24.0898,24.1327,752714.26160204,0
+SMG.US,D,20050811,000000,24.1064,24.3796,24.1064,24.3416,475310.62685703,0
+SMG.US,D,20050812,000000,24.2609,24.4641,24.2464,24.3718,409431.10756267,0
+SMG.US,D,20050815,000000,24.5449,24.6645,24.297,24.471,319375.0234404,0
+SMG.US,D,20050816,000000,24.471,24.471,24.191,24.2289,661544.32970214,0
+SMG.US,D,20050817,000000,25.1477,25.3927,25.069,25.1196,1332535.2815997,0
+SMG.US,D,20050818,000000,25.1351,25.1409,24.4972,24.5944,820814.27706618,0
+SMG.US,D,20050819,000000,24.4768,24.8531,24.364,24.7657,421940.55402552,0
+SMG.US,D,20050822,000000,24.9309,25.0826,24.8103,24.8385,321042.19541411,0
+SMG.US,D,20050823,000000,24.8249,24.9309,24.7374,24.8385,519228.93507508,0
+SMG.US,D,20050824,000000,24.7734,25.0329,24.7374,24.7734,512280.49963128,0
+SMG.US,D,20050825,000000,24.8249,24.8939,24.7569,24.7811,181788.59657098,0
+SMG.US,D,20050826,000000,24.9173,25.1409,24.788,25.0388,474198.83604667,0
+SMG.US,D,20050829,000000,25.0388,25.1351,24.8385,25.0738,603455.57394935,0
+SMG.US,D,20050830,000000,25.0738,25.1769,24.8103,24.9678,398873.72304068,0
+SMG.US,D,20050831,000000,25.0388,25.3587,24.9026,25.3587,384699.16157139,0
+SMG.US,D,20050901,000000,25.3587,25.7962,25.2673,25.5162,684615.27462153,0
+SMG.US,D,20050902,000000,25.593,25.6922,25.4199,25.666,354117.2006594,0
+SMG.US,D,20050906,000000,25.736,25.9683,25.7232,25.7962,296303.05003739,0
+SMG.US,D,20050907,000000,25.9839,26.0305,25.7068,25.8274,320490.92818529,0
+SMG.US,D,20050908,000000,25.7846,25.9012,25.6922,25.8109,315482.21287871,0
+SMG.US,D,20050909,000000,25.8109,25.9839,25.7232,25.8458,224313.30946245,0
+SMG.US,D,20050912,000000,25.873,26.0257,25.7903,25.9916,234040.70769032,0
+SMG.US,D,20050913,000000,25.9537,25.9537,25.7438,25.8331,655704.59961779,0
+SMG.US,D,20050914,000000,25.8877,26.1988,25.8672,26.0305,313262.74519255,0
+SMG.US,D,20050915,000000,26.2201,26.2201,25.8877,25.945,384419.41402244,0
+SMG.US,D,20050916,000000,25.9372,26.2843,25.873,26.0617,1278059.5888595,0
+SMG.US,D,20050919,000000,25.9148,26.1667,25.9081,26.0451,352454.14262023,0
+SMG.US,D,20050920,000000,25.9839,26.1609,25.8877,25.9839,826094.51205264,0
+SMG.US,D,20050921,000000,25.8274,25.873,25.5726,25.7515,1301681.8010077,0
+SMG.US,D,20050922,000000,25.7515,25.8955,25.6144,25.8527,715186.95069715,0
+SMG.US,D,20050923,000000,25.9012,26.0111,25.7068,25.9616,618460.12171276,0
+SMG.US,D,20050926,000000,26.1667,26.2697,25.8877,26.0928,415824.16184312,0
+SMG.US,D,20050927,000000,26.1336,26.227,25.8955,26.2134,430279.49934499,0
+SMG.US,D,20050928,000000,26.2922,26.8755,26.2609,26.5294,655150.24693806,0
+SMG.US,D,20050929,000000,26.5294,26.6927,26.5002,26.6616,386365.30506147,0
+SMG.US,D,20050930,000000,26.7082,27.3198,26.7082,27.1992,432783.85699828,0
+SMG.US,D,20051003,000000,27.242,27.2975,26.6022,26.6849,595387.11982612,0
+SMG.US,D,20051004,000000,26.6849,27.3519,26.6022,26.646,489761.85042435,0
+SMG.US,D,20051005,000000,26.6703,26.717,26.1667,26.1988,549523.94905267,0
+SMG.US,D,20051006,000000,26.2766,26.4642,25.5862,25.7768,1154644.6380084,0
+SMG.US,D,20051007,000000,26.0762,26.7238,26.0685,26.3845,916154.71010945,0
+SMG.US,D,20051010,000000,26.3845,26.6772,26.2474,26.2922,463084.01339404,0
+SMG.US,D,20051011,000000,26.4273,26.6703,26.3213,26.3699,282680.78428056,0
+SMG.US,D,20051012,000000,26.3213,26.5527,26.0928,26.2922,539798.60779207,0
+SMG.US,D,20051013,000000,26.2922,26.507,26.085,26.2134,756051.69100037,0
+SMG.US,D,20051014,000000,26.3086,26.4934,26.2551,26.3845,327993.71630882,0
+SMG.US,D,20051017,000000,26.3845,26.507,26.1833,26.3699,250440.90774758,0
+SMG.US,D,20051018,000000,26.3971,26.507,26.0451,26.0762,480036.50916375,0
+SMG.US,D,20051019,000000,26.1336,26.4428,25.873,26.3349,606229.39431524,0
+SMG.US,D,20051020,000000,26.2766,26.4118,26.1483,26.2134,421111.59621502,0
+SMG.US,D,20051021,000000,26.2922,26.5731,26.2922,26.4118,463084.01339404,0
+SMG.US,D,20051024,000000,26.4789,26.8308,26.4642,26.7695,237377.10860501,0
+SMG.US,D,20051025,000000,26.7889,27.0019,26.4934,26.717,281849.76950279,0
+SMG.US,D,20051026,000000,26.6334,26.7695,25.6144,25.8196,1159927.9584458,0
+SMG.US,D,20051027,000000,26.4351,27.0019,26.2766,26.7695,1144917.2397806,0
+SMG.US,D,20051028,000000,26.8386,27.3917,26.8386,27.0622,1239144.8535299,0
+SMG.US,D,20051031,000000,27.1137,27.2898,27.1137,27.1536,874740.75954469,0
+SMG.US,D,20051101,000000,27.207,27.8254,27.0486,27.8254,1152422.0848714,0
+SMG.US,D,20051102,000000,27.839,28.4273,27.839,27.9538,930051.58099706,0
+SMG.US,D,20051103,000000,28.12,28.191,27.4064,27.5318,714912.34556638,0
+SMG.US,D,20051104,000000,27.4064,28.0082,27.4064,27.8254,850551.85291314,0
+SMG.US,D,20051107,000000,27.8818,28.0316,27.7438,27.839,860562.08414087,0
+SMG.US,D,20051108,000000,27.7944,27.8818,27.6873,27.7661,328827.81653749,0
+SMG.US,D,20051109,000000,27.8099,28.3592,27.7661,28.1959,651257.43637637,0
+SMG.US,D,20051110,000000,28.1755,28.7015,28.1492,28.4574,464609.25462601,0
+SMG.US,D,20051111,000000,28.5157,28.7385,28.4273,28.5449,212498.08945381,0
+SMG.US,D,20051114,000000,28.6431,28.6655,28.2757,28.4273,236821.72744166,0
+SMG.US,D,20051115,000000,28.3933,28.824,28.3339,28.4351,509221.78929826,0
+SMG.US,D,20051116,000000,28.5528,28.5585,27.9664,28.1492,204439.92016693,0
+SMG.US,D,20051117,000000,28.2046,28.2357,28.0539,28.1492,388031.44855155,0
+SMG.US,D,20051118,000000,28.1492,28.6655,28.0909,28.6295,456132.49249933,0
+SMG.US,D,20051121,000000,28.6431,28.8016,28.4059,28.609,243631.31759462,0
+SMG.US,D,20051122,000000,28.6227,28.824,28.5089,28.7967,291580.25318156,0
+SMG.US,D,20051123,000000,28.8911,28.9475,28.5585,28.6363,237377.10860501,0
+SMG.US,D,20051125,000000,28.578,28.8551,28.5585,28.8075,55451.723710471,0
+SMG.US,D,20051128,000000,28.8823,28.8823,28.4867,28.6363,236821.72744166,0
+SMG.US,D,20051129,000000,28.788,29.0418,28.6655,28.7385,336331.63314465,0
+SMG.US,D,20051130,000000,28.8551,29.2012,28.824,29.0252,402209.09547174,0
+SMG.US,D,20051201,000000,29.5377,29.7516,29.3374,29.4278,498664.40477627,0
+SMG.US,D,20051202,000000,29.488,29.5251,29.0593,29.1556,295887.5426485,0
+SMG.US,D,20051205,000000,29.104,29.1341,28.9533,29.0982,220558.31570796,0
+SMG.US,D,20051206,000000,29.1254,29.4424,29.104,29.2761,223479.20923378,0
+SMG.US,D,20051207,000000,29.2907,29.2907,28.9824,29.104,216531.80227361,0
+SMG.US,D,20051208,000000,29.2557,29.5697,29.0913,29.1556,262811.50891958,0
+SMG.US,D,20051209,000000,29.1341,29.386,29.0475,29.2557,134671.70424543,0
+SMG.US,D,20051212,000000,29.3782,29.7516,29.2907,29.5697,645284.00341936,0
+SMG.US,D,20051213,000000,29.5377,29.6222,29.2839,29.4122,415966.09258486,0
+SMG.US,D,20051214,000000,29.4345,29.7593,29.1468,29.2235,646811.3016186,0
+SMG.US,D,20051215,000000,29.1847,29.2235,28.6227,28.9397,586356.00501971,0
+SMG.US,D,20051216,000000,28.9106,28.9533,28.7967,28.8688,725062.45056858,0
+SMG.US,D,20051219,000000,29.1341,29.2907,28.9397,29.0593,435428.08842605,0
+SMG.US,D,20051220,000000,29.0593,29.1341,28.9261,29.0039,317289.2586269,0
+SMG.US,D,20051221,000000,29.0475,29.1341,28.9261,29.0758,369684.32897162,0
+SMG.US,D,20051222,000000,29.0475,29.488,28.8979,29.4122,252802.30617549,0
+SMG.US,D,20051223,000000,29.4512,29.5922,29.3296,29.4045,103121.9402321,0
+SMG.US,D,20051227,000000,29.4949,29.6825,29.209,29.2557,267949.81316428,0
+SMG.US,D,20051228,000000,29.2683,29.4122,29.0535,29.2683,256555.24296271,0
+SMG.US,D,20051229,000000,27.9596,28.8609,27.9538,28.2678,1067502.2480266,0
+SMG.US,D,20051230,000000,28.2844,28.3505,27.839,27.9898,551194.20647728,0
+SMG.US,D,20060103,000000,27.9664,28.8688,27.8041,28.8474,713380.9334326,0
+SMG.US,D,20060104,000000,28.9037,29.0185,28.578,28.8308,627080.87154845,0
+SMG.US,D,20060105,000000,28.7385,28.824,28.2202,28.4273,728251.77832336,0
+SMG.US,D,20060106,000000,28.4273,29.0039,28.3252,28.9106,813306.34652448,0
+SMG.US,D,20060109,000000,28.9106,28.9475,28.6509,28.7385,583020.63258865,0
+SMG.US,D,20060110,000000,28.717,29.0418,28.5322,28.9183,619014.47439248,0
+SMG.US,D,20060111,000000,28.9106,29.0418,28.8395,28.9183,312708.39251283,0
+SMG.US,D,20060112,000000,28.8016,28.8911,28.6811,28.7967,524649.04383601,0
+SMG.US,D,20060113,000000,28.7967,28.9824,28.5644,28.6159,318960.54453516,0
+SMG.US,D,20060117,000000,28.3661,28.7258,28.3661,28.5089,521029.80992145,0
+SMG.US,D,20060118,000000,28.5089,28.5089,28.1492,28.3087,541743.47034747,0
+SMG.US,D,20060119,000000,28.3418,28.8911,28.3418,28.824,485034.93963398,0
+SMG.US,D,20060120,000000,28.8609,28.9533,28.3339,28.3592,651537.18392533,0
+SMG.US,D,20060123,000000,28.4651,28.6295,28.3339,28.5157,423610.81145014,0
+SMG.US,D,20060124,000000,28.8911,30.1998,28.8688,29.5697,1042207.7214865,0
+SMG.US,D,20060125,000000,29.841,29.8828,29.2285,29.4191,857647.36151687,0
+SMG.US,D,20060126,000000,29.5318,30.191,29.4345,30.155,686142.57282076,0
+SMG.US,D,20060127,000000,30.2999,30.6509,30.191,30.6509,620126.26520284,0
+SMG.US,D,20060130,000000,30.7102,30.8114,30.4594,30.6441,617207.4286443,0
+SMG.US,D,20060131,000000,30.6596,30.7958,30.4138,30.6228,734923.55166911,0
+SMG.US,D,20060201,000000,30.6364,31.2217,30.6286,31.0778,1057220.497119,0
+SMG.US,D,20060202,000000,31.0633,31.1479,30.5858,30.7374,759799.48536941,0
+SMG.US,D,20060203,000000,30.6753,30.9825,30.5284,30.8678,664045.60190453,0
+SMG.US,D,20060206,000000,30.7881,31.0273,30.7881,31.0273,365374.98253741,0
+SMG.US,D,20060207,000000,31.0778,31.1857,30.7599,30.8989,408043.68313792,0
+SMG.US,D,20060208,000000,31.0778,31.0778,30.3632,30.4302,630273.28475414,0
+SMG.US,D,20060209,000000,30.4205,30.7745,30.3553,30.4138,345645.58095091,0
+SMG.US,D,20060210,000000,30.371,30.5002,29.9013,30.405,240295.94516356,0
+SMG.US,D,20060213,000000,30.371,30.371,29.8828,30.0889,284768.60606133,0
+SMG.US,D,20060214,000000,30.0666,30.229,29.8235,30.229,481843.55491195,0
+SMG.US,D,20060215,000000,30.2494,30.3476,29.7058,30.0131,521313.67140495,0
+SMG.US,D,20060216,000000,30.0442,30.2999,29.948,30.2494,213193.34439164,0
+SMG.US,D,20060217,000000,30.2776,30.33,30.0958,30.155,145931.54309072,0
+SMG.US,D,20060221,000000,30.2436,30.405,29.8478,29.9693,235154.55546795,0
+SMG.US,D,20060222,000000,30.0073,30.405,29.8478,30.1843,257946.78132201,0
+SMG.US,D,20060223,000000,30.0666,30.2134,29.8537,30.0607,325904.86604441,0
+SMG.US,D,20060224,000000,30.0607,30.1998,29.8828,30.1483,268090.71542239,0
+SMG.US,D,20060227,000000,30.2367,30.405,29.7652,29.9081,315342.33910423,0
+SMG.US,D,20060228,000000,29.8079,29.8537,29.5318,29.6222,284491.94396329,0
+SMG.US,D,20060301,000000,29.6514,29.9325,29.5989,29.63,399702.68085117,0
+SMG.US,D,20060302,000000,29.6514,29.9693,29.6514,29.9168,395259.6315443,0
+SMG.US,D,20060303,000000,29.9081,30.0316,29.7195,29.7516,213616.05116598,0
+SMG.US,D,20060306,000000,29.7244,29.8167,29.4278,29.63,286300.01819512,0
+SMG.US,D,20060307,000000,29.5484,29.6893,28.9106,29.0475,436813.45588353,0
+SMG.US,D,20060308,000000,28.9533,28.9533,28.6295,28.7724,315624.14362046,0
+SMG.US,D,20060309,000000,28.7724,28.9533,28.609,28.6431,274624.67196095,0
+SMG.US,D,20060310,000000,28.7452,28.8688,28.5926,28.6811,280459.25962712,0
+SMG.US,D,20060313,000000,28.6431,28.7326,28.3194,28.3661,531742.49547246,0
+SMG.US,D,20060314,000000,28.3787,28.7083,28.3,28.578,512834.85231099,0
+SMG.US,D,20060315,000000,28.5322,28.9183,28.4059,28.7813,439172.79734417,0
+SMG.US,D,20060316,000000,28.7967,29.0593,28.6431,28.7258,362181.5408481,0
+SMG.US,D,20060317,000000,28.8755,29.0758,28.7657,28.9903,407073.82306931,0
+SMG.US,D,20060320,000000,28.9397,29.1935,28.8755,29.0185,303534.31848105,0
+SMG.US,D,20060321,000000,29.1341,29.2333,28.6947,28.7385,318538.86624445,0
+SMG.US,D,20060322,000000,28.6879,28.9397,28.6227,28.9106,220558.31570796,0
+SMG.US,D,20060323,000000,28.8308,28.9397,28.4867,28.7385,414713.39951639,0
+SMG.US,D,20060324,000000,28.8609,28.996,28.7015,28.8075,427917.07243343,0
+SMG.US,D,20060327,000000,28.6743,28.7452,28.4711,28.6023,431113.59957366,0
+SMG.US,D,20060328,000000,28.6431,28.6431,28.2678,28.3,425140.16661664,0
+SMG.US,D,20060329,000000,28.3787,28.824,28.3787,28.4273,475175.89550072,0
+SMG.US,D,20060330,000000,28.4273,28.6023,28.3194,28.4273,263922.27124629,0
+SMG.US,D,20060331,000000,28.4574,28.5157,28.2046,28.3087,220423.58435167,0
+SMG.US,D,20060403,000000,28.609,28.7813,28.157,28.2357,431250.38789722,0
+SMG.US,D,20060404,000000,28.2436,28.9261,28.0772,28.8823,497407.59777325,0
+SMG.US,D,20060405,000000,28.8474,29.2235,28.8395,29.176,483368.7961439,0
+SMG.US,D,20060406,000000,29.2168,29.386,28.6811,28.8551,651672.94376525,0
+SMG.US,D,20060407,000000,28.8688,29.0039,28.1278,28.3855,321185.15463951,0
+SMG.US,D,20060410,000000,28.4273,28.5411,27.8332,27.8887,686560.13717691,0
+SMG.US,D,20060411,000000,27.9898,28.2046,27.3519,27.4492,467666.93647538,0
+SMG.US,D,20060412,000000,27.4725,27.91,27.4725,27.6659,349673.12286889,0
+SMG.US,D,20060413,000000,27.6815,27.946,27.524,27.5473,304779.81216405,0
+SMG.US,D,20060417,000000,27.4938,27.7097,27.0019,27.6815,532568.36783205,0
+SMG.US,D,20060418,000000,27.7729,28.3418,27.7729,28.3339,490323.40248952,0
+SMG.US,D,20060419,000000,28.3339,28.7657,28.2046,28.3661,312980.94067633,0
+SMG.US,D,20060420,000000,28.2931,28.4351,27.9898,28.4273,267535.33425904,0
+SMG.US,D,20060421,000000,28.4273,28.4273,28.0247,28.191,791210.4040919,0
+SMG.US,D,20060424,000000,28.1842,28.3194,28.0316,28.12,369548.5691317,0
+SMG.US,D,20060425,000000,28.1492,28.3661,27.9392,28.0247,403042.16721677,0
+SMG.US,D,20060426,000000,28.2124,28.2757,27.8469,27.876,450577.65238211,0
+SMG.US,D,20060427,000000,27.7729,28.5157,27.6212,27.9966,604281.44630893,0
+SMG.US,D,20060428,000000,28.3339,28.4867,27.0407,27.3801,765914.84906816,0
+SMG.US,D,20060501,000000,27.3801,27.4938,26.9174,27.0865,721167.58303962,0
+SMG.US,D,20060502,000000,27.0788,27.3586,26.9601,27.1682,539100.26740333,0
+SMG.US,D,20060503,000000,27.1254,27.4064,27.0107,27.242,524509.17006153,0
+SMG.US,D,20060504,000000,27.2353,27.5026,27.2353,27.3801,373021.75836996,0
+SMG.US,D,20060505,000000,27.4414,28.0393,27.1925,27.9266,643612.7175111,0
+SMG.US,D,20060508,000000,27.839,27.9033,27.7661,27.8536,374272.39447116,0
+SMG.US,D,20060509,000000,27.8536,27.946,27.7661,27.91,452239.68193764,0
+SMG.US,D,20060510,000000,27.8624,27.8682,27.5318,27.5473,262392.91607979,0
+SMG.US,D,20060511,000000,27.6961,27.7583,27.1254,27.1459,477951.77283388,0
+SMG.US,D,20060512,000000,27.0709,27.5678,27.0622,27.1779,539933.33914837,0
+SMG.US,D,20060515,000000,27.1925,27.2975,26.5002,26.717,714635.68346834,0
+SMG.US,D,20060516,000000,26.6927,27.0788,26.4789,27.0243,494622.46408737,0
+SMG.US,D,20060517,000000,27.0019,27.0019,26.5459,26.5595,561891.46477376,0
+SMG.US,D,20060518,000000,26.6539,27.033,26.4205,26.4205,644866.4390632,0
+SMG.US,D,20060519,000000,26.4351,26.5663,26.1833,26.4118,674190.56448856,0
+SMG.US,D,20060522,000000,26.1754,26.5527,25.769,26.3845,869596.28439817,0
+SMG.US,D,20060523,000000,26.5371,26.5371,25.873,25.9839,692256.90803589,0
+SMG.US,D,20060524,000000,25.9537,26.2201,25.6922,26.119,593724.06178694,0
+SMG.US,D,20060525,000000,26.2609,26.3845,25.8672,26.227,409157.53091554,0
+SMG.US,D,20060526,000000,26.3845,26.5887,26.2999,26.5294,277400.54929411,0
+SMG.US,D,20060530,000000,27.1925,27.5609,26.824,26.8686,1074036.2045651,0
+SMG.US,D,20060531,000000,26.9882,27.2557,26.6616,27.0107,626659.19325776,0
+SMG.US,D,20060601,000000,27.0019,27.1186,26.6158,26.9951,367600.6211254,0
+SMG.US,D,20060602,000000,27.1068,27.2975,26.9027,27.0622,707407.50047559,0
+SMG.US,D,20060605,000000,27.0407,27.0788,26.2201,26.2843,393590.40260332,0
+SMG.US,D,20060606,000000,26.3262,26.363,25.5298,25.7846,628330.47916601,0
+SMG.US,D,20060607,000000,25.9148,25.9148,25.3654,25.6086,678226.33427562,0
+SMG.US,D,20060608,000000,25.6514,25.6514,24.9377,25.4482,505331.03570385,0
+SMG.US,D,20060609,000000,25.4482,25.7301,25.3043,25.6222,514223.3052194,0
+SMG.US,D,20060612,000000,25.6144,25.6922,24.8454,24.8454,638612.23007361,0
+SMG.US,D,20060613,000000,24.7811,24.9767,24.3718,24.5867,463636.30910649,0
+SMG.US,D,20060614,000000,24.5555,24.8813,24.4768,24.7024,450989.04583645,0
+SMG.US,D,20060615,000000,24.7219,25.5162,24.6363,25.4335,422773.62577055,0
+SMG.US,D,20060616,000000,25.5016,25.5804,25.2673,25.2673,667797.5102081,0
+SMG.US,D,20060619,000000,25.275,25.275,24.7657,24.8385,543271.79703034,0
+SMG.US,D,20060620,000000,24.8103,25.0534,24.5867,24.7657,389838.49429974,0
+SMG.US,D,20060621,000000,24.7374,25.2265,24.7374,25.1624,573846.55855688,0
+SMG.US,D,20060622,000000,25.3654,25.5511,25.0193,25.2196,637218.63474702,0
+SMG.US,D,20060623,000000,25.2469,25.4579,24.9522,25.3587,280043.75223824,0
+SMG.US,D,20060626,000000,25.5016,25.6144,25.3431,25.5804,412771.62241192,0
+SMG.US,D,20060627,000000,25.5658,25.6863,25.4929,25.593,493240.18208079,0
+SMG.US,D,20060628,000000,25.6086,25.6727,25.3654,25.6514,514777.65789912,0
+SMG.US,D,20060629,000000,25.736,26.0986,25.5511,26.0928,342027.37551999,0
+SMG.US,D,20060630,000000,26.1258,26.3573,25.9683,26.1754,561618.91661026,0
+SMG.US,D,20060703,000000,26.2396,26.5595,26.0539,26.5235,163720.19605636,0
+SMG.US,D,20060705,000000,26.5235,26.5527,25.7903,26.191,636251.86012932,0
+SMG.US,D,20060706,000000,26.191,26.3494,26.0111,26.2697,367745.63731805,0
+SMG.US,D,20060707,000000,26.2065,26.227,25.9839,26.1336,702123.1515546,0
+SMG.US,D,20060710,000000,26.119,26.2843,25.9683,26.085,535906.82571402,0
+SMG.US,D,20060711,000000,25.9966,26.1065,25.803,26.0762,961319.54049416,0
+SMG.US,D,20060712,000000,25.9839,26.0111,25.1769,25.3364,841521.76659038,0
+SMG.US,D,20060713,000000,25.205,25.205,24.5867,24.7569,1050963.2026785,0
+SMG.US,D,20060714,000000,24.7024,24.8318,24.5449,24.6363,401509.72659936,0
+SMG.US,D,20060717,000000,24.5449,24.788,24.1327,24.191,712129.26884778,0
+SMG.US,D,20060718,000000,24.1988,24.4223,24.0246,24.3562,550917.54437924,0
+SMG.US,D,20060719,000000,24.3349,24.788,24.0179,24.7024,653898.58235323,0
+SMG.US,D,20060720,000000,24.7422,24.8103,24.2338,24.2464,460718.50103159,0
+SMG.US,D,20060721,000000,24.2464,24.2746,23.5706,23.9303,485871.09682993,0
+SMG.US,D,20060724,000000,25.0534,25.0534,24.5137,24.7811,533125.80596268,0
+SMG.US,D,20060725,000000,24.75,25.205,24.6498,25.1263,1047487.9564729,0
+SMG.US,D,20060726,000000,25.0534,25.1477,24.6801,24.7422,577599.49534409,0
+SMG.US,D,20060727,000000,24.1287,24.6149,23.1982,24.3718,1402169.7946485,0
+SMG.US,D,20060728,000000,24.222,24.4641,24.0529,24.1482,544935.88355314,0
+SMG.US,D,20060731,000000,24.1482,24.4369,23.9761,24.2677,706293.65269797,0
+SMG.US,D,20060801,000000,24.1287,24.1287,23.4432,23.4996,730061.90952245,0
+SMG.US,D,20060802,000000,23.5356,23.7671,23.3101,23.556,835686.15044057,0
+SMG.US,D,20060803,000000,23.4715,23.6629,23.2362,23.5356,749377.86068733,0
+SMG.US,D,20060804,000000,23.7515,23.9585,23.6883,23.837,733393.16801896,0
+SMG.US,D,20060807,000000,23.7671,23.8827,23.6455,23.6582,916570.21749834,0
+SMG.US,D,20060808,000000,23.6629,23.6629,23.2878,23.3645,810664.17206399,0
+SMG.US,D,20060809,000000,23.4715,23.5356,23.0738,23.2527,1372703.7384813,0
+SMG.US,D,20060810,000000,23.1321,23.3732,23.027,23.2692,375107.52318346,0
+SMG.US,D,20060811,000000,23.2692,23.3188,23.1389,23.2449,320490.92818529,0
+SMG.US,D,20060814,000000,23.4014,23.5423,23.3566,23.487,446679.69940224,0
+SMG.US,D,20060815,000000,23.7602,23.9761,23.6066,23.8973,406237.66587336,0
+SMG.US,D,20060816,000000,23.8156,24.3485,23.7671,24.2406,462386.70148894,0
+SMG.US,D,20060817,000000,24.1482,24.6645,24.0752,24.4564,884328.28399809,0
+SMG.US,D,20060818,000000,24.505,24.5372,24.2338,24.4564,415410.71142151,0
+SMG.US,D,20060821,000000,24.3349,24.364,24.0987,24.2406,249052.45483919,0
+SMG.US,D,20060822,000000,24.1405,24.3349,24.1132,24.3262,390536.83468848,0
+SMG.US,D,20060823,000000,24.2406,24.5555,24.2406,24.4564,399289.23042956,0
+SMG.US,D,20060824,000000,24.5215,24.5215,24.1541,24.4146,713243.1166254,0
+SMG.US,D,20060825,000000,24.4369,24.8531,24.4146,24.7967,652513.21489574,0
+SMG.US,D,20060828,000000,24.8813,25.3431,24.8813,25.3431,578572.44086361,0
+SMG.US,D,20060829,000000,25.3654,25.8458,25.3364,25.803,831794.36836252,0
+SMG.US,D,20060830,000000,25.8672,26.6772,25.8672,26.5731,1027891.2292754,0
+SMG.US,D,20060831,000000,26.7004,26.8386,26.4789,26.5527,673913.90239051,0
+SMG.US,D,20060901,000000,26.8939,27.0563,26.5002,26.9231,365930.36370077,0
+SMG.US,D,20060905,000000,26.9231,27.3198,26.7938,27.2898,508112.05545518,0
+SMG.US,D,20060906,000000,27.2353,27.2353,26.7762,26.9027,807892.40866538,0
+SMG.US,D,20060907,000000,26.7559,26.8386,26.4428,26.4934,701154.31996962,0
+SMG.US,D,20060908,000000,27.0407,27.702,26.4516,27.4131,1315024.3192156,0
+SMG.US,D,20060911,000000,27.3432,27.3432,26.9679,27.1254,703099.18252501,0
+SMG.US,D,20060912,000000,27.1254,27.5814,27.033,27.5473,563009.42648592,0
+SMG.US,D,20060913,000000,27.0622,27.0622,25.803,26.5294,3107033.6366473,0
+SMG.US,D,20060914,000000,25.6727,26.1483,25.5298,25.838,1121844.2378939,0
+SMG.US,D,20060915,000000,25.9081,25.9305,25.6922,25.9081,1035952.4840132,0
+SMG.US,D,20060918,000000,25.9305,26.3417,25.9225,26.1122,839577.93251864,0
+SMG.US,D,20060919,000000,26.1122,26.1609,25.7155,26.085,611233.99568728,0
+SMG.US,D,20060920,000000,26.1414,26.8891,26.1414,26.8463,1032203.6611606,0
+SMG.US,D,20060921,000000,26.8531,26.9951,26.5527,26.7082,705878.14530908,0
+SMG.US,D,20060922,000000,26.717,26.8085,26.5527,26.7889,273096.34527808,0
+SMG.US,D,20060925,000000,26.7627,27.2498,26.7627,27.1459,747428.88419741,0
+SMG.US,D,20060926,000000,27.1603,27.3053,27.0563,27.2498,506997.17919392,0
+SMG.US,D,20060927,000000,27.1068,27.6728,27.1068,27.6134,730891.89581658,0
+SMG.US,D,20060928,000000,27.7097,27.7729,27.3869,27.6592,404154.98651077,0
+SMG.US,D,20060929,000000,27.6592,27.8254,27.5026,27.524,340780.85335334,0
+SMG.US,D,20061002,000000,27.5746,27.6815,27.2353,27.5746,375802.77812129,0
+SMG.US,D,20061003,000000,27.5814,27.7516,27.3665,27.5095,397347.45332508,0
+SMG.US,D,20061004,000000,27.4414,28.0821,27.4414,28.0316,402625.63134425,0
+SMG.US,D,20061005,000000,28.0316,28.5528,27.7944,28.5089,678079.2611157,0
+SMG.US,D,20061006,000000,28.4059,28.5411,28.1628,28.5089,341893.67264732,0
+SMG.US,D,20061009,000000,28.5012,28.8474,28.3787,28.824,207079.00917652,0
+SMG.US,D,20061010,000000,28.824,28.824,28.4273,28.6947,808719.3095086,0
+SMG.US,D,20061011,000000,28.6947,28.9106,28.2436,28.3855,748688.77665132,0
+SMG.US,D,20061012,000000,28.4351,28.578,28.3087,28.4574,518251.87562102,0
+SMG.US,D,20061013,000000,28.7657,28.7657,28.0772,28.4867,522703.15279698,0
+SMG.US,D,20061016,000000,28.5157,29.1691,28.5157,29.1691,455990.56175759,0
+SMG.US,D,20061017,000000,28.8308,28.8308,28.2844,28.4,606505.02792965,0
+SMG.US,D,20061018,000000,28.5322,28.6023,28.2436,28.5012,363429.09149839,0
+SMG.US,D,20061019,000000,28.3855,28.6159,28.1628,28.5528,461831.32032558,0
+SMG.US,D,20061020,000000,28.4934,28.5012,27.8818,28.0772,803165.497875,0
+SMG.US,D,20061023,000000,28.0082,28.3933,27.8887,28.2046,319234.12118229,0
+SMG.US,D,20061024,000000,28.0316,28.3194,28.0316,28.2436,179279.0964995,0
+SMG.US,D,20061025,000000,28.261,28.6743,28.261,28.4711,412214.18428129,0
+SMG.US,D,20061026,000000,29.3694,31.2062,29.2285,30.861,1850235.8899918,0
+SMG.US,D,20061027,000000,30.7102,30.7802,30.2912,30.4302,901143.99144423,0
+SMG.US,D,20061030,000000,30.155,30.8989,30.155,30.8114,779123.66440338,0
+SMG.US,D,20061031,000000,30.8114,30.9475,30.4302,30.5945,554112.01455219,0
+SMG.US,D,20061101,000000,30.683,30.8746,30.2835,30.3145,584685.7475951,0
+SMG.US,D,20061102,000000,30.1268,30.58,29.8828,30.3632,599974.156842,0
+SMG.US,D,20061103,000000,30.4302,30.6509,30.1483,30.4526,281849.76950279,0
+SMG.US,D,20061106,000000,30.541,30.6685,30.3632,30.5002,311869.14986597,0
+SMG.US,D,20061107,000000,30.4458,30.7239,30.3855,30.4205,480311.11429452,0
+SMG.US,D,20061108,000000,30.229,30.7239,30.229,30.6228,247240.26667282,0
+SMG.US,D,20061109,000000,30.6441,30.7433,30.3632,30.4138,244884.01066308,0
+SMG.US,D,20061110,000000,30.5002,30.541,30.2076,30.4896,241961.06016999,0
+SMG.US,D,20061113,000000,30.4896,30.7433,30.4381,30.5858,217363.84553501,0
+SMG.US,D,20061114,000000,30.58,30.8114,30.2494,30.7958,326185.64207699,0
+SMG.US,D,20061115,000000,30.8114,30.8114,30.5343,30.6753,281293.35985579,0
+SMG.US,D,20061116,000000,30.8114,30.8114,30.6228,30.7802,355927.3318585,0
+SMG.US,D,20061117,000000,30.7511,30.9241,30.5576,30.6753,316599.14610724,0
+SMG.US,D,20061120,000000,30.6753,30.8114,30.5858,30.6753,331743.56764513,0
+SMG.US,D,20061121,000000,30.6286,31.1061,30.4749,30.8444,356069.26260024,0
+SMG.US,D,20061122,000000,30.8114,31.1935,30.683,31.1391,453215.71290807,0
+SMG.US,D,20061124,000000,30.9329,31.1615,30.9329,31.1615,131754.92465416,0
+SMG.US,D,20061127,000000,31.1479,31.1536,30.3913,30.4302,506723.60254678,0
+SMG.US,D,20061128,000000,30.4138,30.7239,30.2494,30.5858,502411.17066166,0
+SMG.US,D,20061129,000000,30.6753,30.9194,30.4594,30.6228,214720.64259088,0
+SMG.US,D,20061130,000000,30.6596,30.8989,30.4652,30.6004,392618.48556744,0
+SMG.US,D,20061201,000000,30.683,30.7677,30.2776,30.6072,164689.02764134,0
+SMG.US,D,20061204,000000,30.7677,30.825,30.5858,30.7239,389280.02768547,0
+SMG.US,D,20061205,000000,30.8376,30.9962,30.6685,30.7745,602754.14810971,0
+SMG.US,D,20061206,000000,30.9241,31.1254,30.541,30.615,967018.3683204,0
+SMG.US,D,20061207,000000,30.7102,31.0826,30.7102,30.8989,403872.15351091,0
+SMG.US,D,20061208,000000,30.8989,31.4482,30.683,31.248,815117.50620722,0
+SMG.US,D,20061211,000000,31.6077,31.7215,31.3666,31.4434,705462.63792019,0
+SMG.US,D,20061212,000000,32.791,33.8547,32.4798,33.0263,2501220.7782046,0
+SMG.US,D,20061213,000000,33.4094,33.4152,32.2941,32.3485,1287372.5081821,0
+SMG.US,D,20061214,000000,32.3067,32.37,31.6164,31.7837,1157842.1936323,0
+SMG.US,D,20061215,000000,31.9247,31.9247,31.6077,31.6077,880711.10705081,0
+SMG.US,D,20061218,000000,31.6758,31.8167,31.6233,31.6758,400954.345436,0
+SMG.US,D,20061219,000000,31.6758,31.8041,31.3714,31.5902,403042.16721677,0
+SMG.US,D,20061220,000000,31.6825,31.8702,31.6825,31.7837,235708.90814766,0
+SMG.US,D,20061221,000000,31.9169,31.9169,31.5756,31.6485,258360.23174362,0
+SMG.US,D,20061222,000000,31.6952,31.8322,31.6485,31.6563,387890.54629344,0
+SMG.US,D,20061226,000000,31.7215,31.9761,31.6485,31.9315,182198.96154168,0
+SMG.US,D,20061227,000000,32.0997,32.2941,32.0064,32.2339,238350.05412453,0
+SMG.US,D,20061228,000000,32.3136,32.4449,32.1969,32.2106,248634.89048303,0
+SMG.US,D,20061229,000000,32.2562,32.4293,31.9538,31.9538,274346.98137927,0
+SMG.US,D,20070103,000000,31.9596,32.5012,31.9538,32.2562,854725.43950743,0
+SMG.US,D,20070104,000000,32.3865,32.5946,32.2562,32.5159,477259.60334696,0
+SMG.US,D,20070105,000000,32.4011,32.4216,32.2339,32.3,450711.35525477,0
+SMG.US,D,20070108,000000,32.2028,32.2106,31.9538,32.0773,383722.10211734,0
+SMG.US,D,20070109,000000,32.1337,32.1969,32.0219,32.1911,291580.25318156,0
+SMG.US,D,20070110,000000,32.3214,32.5585,32.2106,32.5012,602198.76694635,0
+SMG.US,D,20070111,000000,32.5207,33.0759,32.5012,33,996207.76238946,0
+SMG.US,D,20070112,000000,32.8834,33.2227,32.8834,33.2082,469608.71357987,0
+SMG.US,D,20070116,000000,33.1994,33.3647,33.0826,33.106,337164.70488969,0
+SMG.US,D,20070117,000000,33.106,33.2907,33.106,33.249,345918.12911441,0
+SMG.US,D,20070118,000000,33.2966,33.5776,33.249,33.4152,468222.31763876,0
+SMG.US,D,20070119,000000,33.3501,33.6787,33.1916,33.6485,361068.72155412,0
+SMG.US,D,20070122,000000,33.6009,33.6086,33.2771,33.2907,723388.07920942,0
+SMG.US,D,20070123,000000,33.284,33.7701,33.2771,33.5776,1155477.7097536,0
+SMG.US,D,20070124,000000,33.5571,33.5571,33.1488,33.2285,1122122.9569593,0
+SMG.US,D,20070125,000000,33.2635,33.4298,33.005,33.0826,717967.9704485,0
+SMG.US,D,20070126,000000,33.1994,33.1994,32.825,32.8834,547024.73381755,0
+SMG.US,D,20070129,000000,32.969,33.0428,32.7239,32.7977,1345041.6426115,0
+SMG.US,D,20070130,000000,32.7977,32.9232,32.6316,32.8532,817343.14479519,0
+SMG.US,D,20070131,000000,32.8611,33.1916,32.791,33.1429,874740.75954469,0
+SMG.US,D,20070201,000000,33.1916,33.3501,33.1429,33.2771,929637.10209181,0
+SMG.US,D,20070202,000000,33.2771,33.5231,33.2227,33.5096,581905.7563274,0
+SMG.US,D,20070205,000000,33.4512,33.5776,33.4094,33.5455,466417.32885783,0
+SMG.US,D,20070206,000000,33.5231,33.8042,33.5163,33.6729,974241.40889497,0
+SMG.US,D,20070207,000000,33.7088,33.9169,33.6573,33.8255,1114199.5190287,0
+SMG.US,D,20070208,000000,33.7983,33.8945,33.6622,33.7983,913790.22623064,0
+SMG.US,D,20070209,000000,33.7983,33.8342,33.6165,33.6573,413881.356255,0
+SMG.US,D,20070212,000000,33.564,33.8099,33.564,33.7448,278098.88968285,0
+SMG.US,D,20070213,000000,33.8634,33.8693,33.6573,33.8187,433419.45988523,0
+SMG.US,D,20070214,000000,33.8099,33.9091,33.7448,33.8411,1158821.3100536,0
+SMG.US,D,20070215,000000,33.7166,33.7166,32.5431,33.106,1854680.996266,0
+SMG.US,D,20070216,000000,33.0127,33.1837,32.7977,33.0127,746323.26428888,0
+SMG.US,D,20070220,000000,34.335,35.5359,34.1794,35.2616,4012209.2839441,0
+SMG.US,D,20070221,000000,35.3199,35.5096,34.8766,35.285,2191433.2792176,0
+SMG.US,D,20070222,000000,35.6184,35.6263,33.8547,34.2407,2109989.717062,0
+SMG.US,D,20070223,000000,34.5373,34.8396,33.9091,34.4634,2055093.3745149,0
+SMG.US,D,20070226,000000,34.6471,34.755,33.668,33.6729,1186025.7307055,0
+SMG.US,D,20070227,000000,32.126,32.6393,31.3354,31.6632,1989771.2933512,0
+SMG.US,D,20070228,000000,31.8401,32.1969,31.5523,31.736,1272635.366164,0
+SMG.US,D,20070301,000000,31.4434,31.736,30.7802,31.3267,1193732.158589,0
+SMG.US,D,20070302,000000,31.1935,31.2217,30.4935,30.541,1271939.0827425,0
+SMG.US,D,20070305,000000,29.9693,29.9693,29.2168,29.5114,1744194.0847175,0
+SMG.US,D,20070306,000000,29.7876,30.0131,29.4677,29.8079,1134078.0507424,0
+SMG.US,D,20070307,000000,29.8614,30.0958,29.6057,29.9325,890724.42372944,0
+SMG.US,D,20070308,000000,30.0754,30.3777,30.0442,30.0889,853474.80340623,0
+SMG.US,D,20070309,000000,30.2367,30.2999,29.8002,30.0607,440563.30721985,0
+SMG.US,D,20070312,000000,30.155,30.2076,29.8955,30.0277,419023.77443424,0
+SMG.US,D,20070313,000000,29.8692,29.875,29.4677,29.5026,1206621.1155134,0
+SMG.US,D,20070314,000000,29.5318,29.9246,29.1935,29.6825,942976.53484879,0
+SMG.US,D,20070315,000000,29.6825,30.0442,29.4677,29.5114,453490.31803883,0
+SMG.US,D,20070316,000000,29.5114,29.5114,29.2557,29.3976,665157.39271488,0
+SMG.US,D,20070319,000000,29.63,30.0607,29.4677,30.0014,825539.13088929,0
+SMG.US,D,20070320,000000,30.0014,30.3913,29.9411,30.3145,591636.24000617,0
+SMG.US,D,20070321,000000,30.3145,31.1061,30.2201,30.9475,786902.08614132,0
+SMG.US,D,20070322,000000,31.072,31.4074,30.8911,31.387,1008715.151885,0
+SMG.US,D,20070323,000000,31.387,31.7964,31.387,31.5707,728946.00477755,0
+SMG.US,D,20070326,000000,31.6233,31.7837,31.3937,31.6825,648897.06643211,0
+SMG.US,D,20070327,000000,31.6632,31.7671,31.4074,31.4784,465164.63578936,0
+SMG.US,D,20070328,000000,31.422,31.5902,31.1061,31.422,479339.19725865,0
+SMG.US,D,20070329,000000,31.422,31.8322,31.3714,31.5436,471975.25442597,0
+SMG.US,D,20070330,000000,31.5436,32.1415,31.5299,31.6825,490734.79594386,0
+SMG.US,D,20070402,000000,31.6825,31.9761,31.6689,31.9451,436678.72452724,0
+SMG.US,D,20070403,000000,32.0219,32.8036,32.0219,32.4594,716997.08189625,0
+SMG.US,D,20070404,000000,32.5159,32.6083,32.2193,32.2727,324937.06294308,0
+SMG.US,D,20070405,000000,32.1969,32.4156,32.1123,32.1337,304779.81216405,0
+SMG.US,D,20070409,000000,32.1337,32.2339,31.9373,31.9596,458912.48376703,0
+SMG.US,D,20070410,000000,31.9247,32.7016,31.9247,32.4798,563422.87690755,0
+SMG.US,D,20070411,000000,32.4798,32.6801,32.2562,32.4156,401235.12146859,0
+SMG.US,D,20070412,000000,32.3438,32.3438,31.9821,32.1571,491433.1363326,0
+SMG.US,D,20070413,000000,32.1648,32.5012,32.1123,32.4011,432640.89777289,0
+SMG.US,D,20070416,000000,32.5012,33.1216,32.5012,33.005,530622.47679302,0
+SMG.US,D,20070417,000000,32.9612,33.9976,32.9612,33.5514,1142692.6296763,0
+SMG.US,D,20070418,000000,33.4872,33.5309,32.8901,33.0263,534378.49903115,0
+SMG.US,D,20070419,000000,32.8123,33.0263,32.5207,32.8386,404154.98651077,0
+SMG.US,D,20070420,000000,32.9923,33.1837,32.8318,32.8611,391921.17366232,0
+SMG.US,D,20070423,000000,32.7977,32.9923,32.7667,32.8386,363429.09149839,0
+SMG.US,D,20070424,000000,32.8386,32.969,32.5946,32.8766,292129.46344311,0
+SMG.US,D,20070425,000000,32.9456,33.1547,32.791,33.1149,480450.988069,0
+SMG.US,D,20070426,000000,33.0759,33.1274,32.7375,32.8901,320905.40709055,0
+SMG.US,D,20070427,000000,32.7375,33.2227,32.7375,32.9612,320705.88126519,0
+SMG.US,D,20070430,000000,33.0263,33.0263,32.2864,32.3535,432563.7615002,0
+SMG.US,D,20070501,000000,32.3535,34.0346,32.3535,33.005,1477130.8244473,0
+SMG.US,D,20070502,000000,33.0127,33.8838,33,33.7302,1001832.5393939,0
+SMG.US,D,20070503,000000,33.7166,33.876,33.4726,33.5776,669810.25268346,0
+SMG.US,D,20070504,000000,33.7166,33.7166,33.1634,33.4211,450085.00872054,0
+SMG.US,D,20070507,000000,33.5514,33.7779,33.4726,33.5037,383722.10211734,0
+SMG.US,D,20070508,000000,33.3647,33.5037,32.9232,33.4016,500889.0148806,0
+SMG.US,D,20070509,000000,33.3501,33.7244,33.3209,33.6009,327440.39211274,0
+SMG.US,D,20070510,000000,33.5231,33.5922,33.1634,33.2082,224036.64736441,0
+SMG.US,D,20070511,000000,33.1994,33.4453,33.0478,33.2362,301586.37047475,0
+SMG.US,D,20070514,000000,33.2703,33.494,33.1634,33.4016,406655.23022951,0
+SMG.US,D,20070515,000000,33.3851,33.4793,33.0263,33.0983,420972.75092418,0
+SMG.US,D,20070516,000000,33.1216,33.5037,33.0632,33.4872,345502.62172553,0
+SMG.US,D,20070517,000000,33.4298,33.459,33.1693,33.1994,377605.70993494,0
+SMG.US,D,20070518,000000,33.2431,33.494,33.2431,33.459,293526.1442206,0
+SMG.US,D,20070521,000000,33.4094,33.6933,33.2285,33.6933,325490.38713916,0
+SMG.US,D,20070522,000000,33.5854,33.7381,33.2771,33.3851,308398.01759498,0
+SMG.US,D,20070523,000000,33.3851,33.4872,33.0263,33.0478,250301.0339731,0
+SMG.US,D,20070524,000000,33.0263,33.249,32.8036,32.825,413743.53944779,0
+SMG.US,D,20070525,000000,33,33.284,32.93,33.0759,393451.55731248,0
+SMG.US,D,20070529,000000,33.0904,33.2362,32.8834,32.9923,275455.68673872,0
+SMG.US,D,20070530,000000,32.8834,33.1274,32.6316,33.1274,496437.73770465,0
+SMG.US,D,20070531,000000,33.5231,33.5231,32.9612,33.1274,565228.89417209,0
+SMG.US,D,20070601,000000,33.1274,33.3501,32.6684,32.8192,805943.43217544,0
+SMG.US,D,20070604,000000,32.6684,32.9834,32.3943,32.9038,578432.56708913,0
+SMG.US,D,20070605,000000,32.8688,33.5096,32.8474,33.2635,450017.12880058,0
+SMG.US,D,20070606,000000,33.0478,33.0478,31.2616,31.6407,1388408.6836007,0
+SMG.US,D,20070607,000000,31.632,31.7078,31.0826,31.0826,923244.04781137,0
+SMG.US,D,20070608,000000,30.9738,31.2547,30.4205,31.248,515059.46241534,0
+SMG.US,D,20070611,000000,31.1187,31.3141,30.9057,31.0273,583853.70433369,0
+SMG.US,D,20070612,000000,30.9659,31.3519,30.7881,31.0778,512417.28795485,0
+SMG.US,D,20070613,000000,31.1108,31.5756,30.9387,31.5231,389978.36807422,0
+SMG.US,D,20070614,000000,31.6164,32.1725,31.6164,31.9315,557168.66791793,0
+SMG.US,D,20070615,000000,32.091,32.3292,31.9976,32.1123,452934.93687548,0
+SMG.US,D,20070618,000000,32.2339,32.336,31.9315,31.9538,393590.40260332,0
+SMG.US,D,20070619,000000,31.8975,32.0627,31.4648,31.9596,365930.36370077,0
+SMG.US,D,20070620,000000,31.9315,31.9315,31.0563,31.0778,685031.81049404,0
+SMG.US,D,20070621,000000,31.0204,31.3004,30.6986,31.2918,403179.98402398,0
+SMG.US,D,20070622,000000,31.2683,31.5601,30.9057,30.9241,483096.2479804,0
+SMG.US,D,20070625,000000,30.9241,31.4074,30.7881,31.2616,453248.62438441,0
+SMG.US,D,20070626,000000,31.3209,31.6233,31.1702,31.3141,386783.89790126,0
+SMG.US,D,20070627,000000,31.0826,31.1857,30.8989,31.0409,502831.82046873,0
+SMG.US,D,20070628,000000,31.0117,31.1061,30.7677,30.8823,545495.37865104,0
+SMG.US,D,20070629,000000,30.9387,31.1536,30.7239,30.8989,580518.33190264,0
+SMG.US,D,20070702,000000,31.1254,31.632,30.9659,31.1615,416660.31903906,0
+SMG.US,D,20070703,000000,31.1857,31.2616,30.5489,30.6986,435979.35565487,0
+SMG.US,D,20070705,000000,30.6753,30.683,30.0958,30.3077,704764.29753145,0
+SMG.US,D,20070706,000000,30.3077,30.6509,30.2912,30.5489,452657.2462938,0
+SMG.US,D,20070709,000000,29.3501,31.0409,29.3501,30.405,1483609.2428695,0
+SMG.US,D,20070710,000000,31.877,32.579,31.2683,31.4074,2139453.7162617,0
+SMG.US,D,20070711,000000,31.4074,31.6893,31.3004,31.599,799547.29244409,0
+SMG.US,D,20070712,000000,31.8119,32.3788,31.6485,31.8897,436121.28639661,0
+SMG.US,D,20070713,000000,31.9043,32.1502,31.7001,32.091,410548.0407912,0
+SMG.US,D,20070716,000000,32.0131,32.37,31.7215,31.8167,521029.80992145,0
+SMG.US,D,20070717,000000,31.736,32.0851,31.422,31.4434,805525.86781928,0
+SMG.US,D,20070718,000000,31.0409,31.6952,30.8444,31.5231,638194.66571745,0
+SMG.US,D,20070719,000000,31.6563,31.6758,31.1789,31.2616,930883.62425845,0
+SMG.US,D,20070720,000000,31.214,31.3714,31.0204,31.1857,556889.94885262,0
+SMG.US,D,20070723,000000,31.2547,32.0131,31.2547,31.7759,917125.5986617,0
+SMG.US,D,20070724,000000,31.3714,31.7293,30.5284,30.7374,712547.86168756,0
+SMG.US,D,20070725,000000,30.9387,31.2013,30.4749,30.6509,759524.88023864,0
+SMG.US,D,20070726,000000,30.3855,30.6441,29.4598,30.0384,567455.56124371,0
+SMG.US,D,20070727,000000,30.0131,30.2776,29.4122,29.4122,557449.44395053,0
+SMG.US,D,20070730,000000,29.4278,29.8167,29.2168,29.667,506165.13593252,0
+SMG.US,D,20070731,000000,29.6447,29.9752,29.4754,29.4949,927551.33727831,0
+SMG.US,D,20070801,000000,30.0277,30.8114,29.7311,30.3398,1333088.6057957,0
+SMG.US,D,20070802,000000,30.4935,31.4648,30.3553,31.3442,1179800.3192577,0
+SMG.US,D,20070803,000000,31.4287,31.9451,31.283,31.3589,1167242.534064,0
+SMG.US,D,20070806,000000,30.9387,31.7759,30.8523,31.6893,739097.13826339,0
+SMG.US,D,20070807,000000,31.5163,32.5585,31.5018,32.2475,1001210.3067942,0
+SMG.US,D,20070808,000000,32.7375,35.6729,32.6539,34.5247,2180591.0047285,0
+SMG.US,D,20070809,000000,33.9919,35.7536,33.7244,35.2062,2026181.6710275,0
+SMG.US,D,20070810,000000,34.7911,35.4968,32.1969,33.6398,1768379.9058981,0
+SMG.US,D,20070813,000000,33.7244,33.876,32.6744,33.0351,1068611.9818696,0
+SMG.US,D,20070814,000000,33.0263,33.3112,32.2339,32.2406,628046.61768251,0
+SMG.US,D,20070815,000000,32.126,32.6023,30.8989,31.0039,601781.20259019,0
+SMG.US,D,20070816,000000,30.6004,32.8036,30.5663,31.8245,1194393.4735668,0
+SMG.US,D,20070817,000000,32.6316,32.9232,31.9247,32.2193,619409.41210865,0
+SMG.US,D,20070820,000000,32.1502,33.4793,32.1502,33.0759,533426.12318434,0
+SMG.US,D,20070821,000000,32.8901,33.4211,31.7671,32.4371,479480.09951675,0
+SMG.US,D,20070822,000000,32.6684,33.1352,32.579,32.8123,459464.77947949,0
+SMG.US,D,20070823,000000,32.9757,33.2285,32.0267,32.2475,509082.94400742,0
+SMG.US,D,20070824,000000,32.0219,32.8123,31.422,32.8123,526038.52522804,0
+SMG.US,D,20070827,000000,32.7667,33.0632,32.2941,32.6744,391507.72324072,0
+SMG.US,D,20070828,000000,32.5732,33.284,31.7964,31.8119,642638.74350796,0
+SMG.US,D,20070829,000000,31.9043,32.2941,31.6233,32.1725,471695.50687701,0
+SMG.US,D,20070830,000000,31.9169,32.9388,31.8897,32.615,649728.08120987,0
+SMG.US,D,20070831,000000,32.9923,32.9923,32.2864,32.5645,612199.74182135,0
+SMG.US,D,20070904,000000,32.5275,33.0826,32.2941,32.8688,503662.83524649,0
+SMG.US,D,20070905,000000,32.5868,32.9388,32.3438,32.4681,517147.28419611,0
+SMG.US,D,20070906,000000,32.5207,32.6539,32.1969,32.3788,453490.31803883,0
+SMG.US,D,20070907,000000,31.9315,31.9821,31.1061,31.5299,578293.72179829,0
+SMG.US,D,20070910,000000,31.4784,31.6758,30.8523,31.248,549385.10376183,0
+SMG.US,D,20070911,000000,31.3209,31.5367,31.1391,31.4725,415824.16184312,0
+SMG.US,D,20070912,000000,31.4482,32.0773,31.387,31.7526,480450.988069,0
+SMG.US,D,20070913,000000,31.8469,32.5012,31.8469,32.4721,556615.34372185,0
+SMG.US,D,20070914,000000,32.264,32.7375,31.9169,32.4536,607617.84722364,0
+SMG.US,D,20070917,000000,32.4079,32.4721,31.4948,31.5659,809274.69067196,0
+SMG.US,D,20070918,000000,31.5659,31.8401,31.3666,31.7964,664878.67364956,0
+SMG.US,D,20070919,000000,31.8702,31.9373,31.5523,31.8245,1082237.3330774,0
+SMG.US,D,20070920,000000,31.736,31.7885,31.3354,31.6077,701568.79887486,0
+SMG.US,D,20070921,000000,31.5834,32.0064,31.4648,31.8975,609567.85219721,0
+SMG.US,D,20070924,000000,31.7885,32.1571,31.6632,31.8401,390951.31359373,0
+SMG.US,D,20070925,000000,31.4784,31.5163,30.0607,30.4381,1769625.3995812,0
+SMG.US,D,20070926,000000,30.333,30.6509,30.1843,30.5722,704903.14282229,0
+SMG.US,D,20070927,000000,30.58,30.9825,30.3971,30.9592,489629.17603533,0
+SMG.US,D,20070928,000000,30.9194,31.1935,30.509,30.7599,498939.00990704,0
+SMG.US,D,20071001,000000,30.861,30.9543,30.4818,30.9329,516030.35096758,0
+SMG.US,D,20071002,000000,30.8318,30.861,30.3632,30.615,435842.56733129,0
+SMG.US,D,20071003,000000,30.509,31.1702,30.4381,31.0904,599000.18283886,0
+SMG.US,D,20071004,000000,31.1391,31.7526,31.0273,31.6407,779954.67918116,0
+SMG.US,D,20071005,000000,32.0131,32.3943,31.8566,32.3535,756746.9459382,0
+SMG.US,D,20071008,000000,32.2406,33.7448,32.1337,32.5645,691279.84858183,0
+SMG.US,D,20071009,000000,32.4681,32.6937,32.3612,32.6684,606091.57750804,0
+SMG.US,D,20071010,000000,32.5012,32.579,32.0131,32.264,421386.20134579,0
+SMG.US,D,20071011,000000,32.3612,32.4156,31.3519,31.7759,829568.72977454,0
+SMG.US,D,20071012,000000,31.7078,32.0403,31.5523,31.7885,427639.38185175,0
+SMG.US,D,20071015,000000,31.7885,31.9538,31.1187,31.3354,663767.91132285,0
+SMG.US,D,20071016,000000,31.3519,31.4287,31.214,31.3141,472944.08601093,0
+SMG.US,D,20071017,000000,31.5436,31.599,30.4896,30.7102,606505.02792965,0
+SMG.US,D,20071018,000000,30.5663,30.7958,30.371,30.5945,599137.99964605,0
+SMG.US,D,20071019,000000,30.5945,30.6986,30.0889,30.1045,510193.70633414,0
+SMG.US,D,20071022,000000,30.0316,31.4948,29.8478,30.9962,727554.46641825,0
+SMG.US,D,20071023,000000,31.0904,31.1187,30.4526,30.6509,409850.7288861,0
+SMG.US,D,20071024,000000,30.405,30.7102,30.0131,30.4302,443345.35545481,0
+SMG.US,D,20071025,000000,30.5002,31.0991,30.5002,30.861,654734.73954918,0
+SMG.US,D,20071026,000000,31.0117,31.0273,30.5945,30.9592,358290.78725369,0
+SMG.US,D,20071029,000000,31.1108,31.6563,30.9738,31.599,488653.1450649,0
+SMG.US,D,20071030,000000,31.456,32.6937,31.3589,32.3865,812200.72661595,0
+SMG.US,D,20071031,000000,32.37,33.2227,32.3535,33.0185,869175.63459112,0
+SMG.US,D,20071101,000000,29.1409,30.1998,27.3801,27.839,4264179.5468582,0
+SMG.US,D,20071102,000000,28.5411,28.5528,27.3432,27.8469,1304047.3133701,0
+SMG.US,D,20071105,000000,31.3004,31.3004,28.5848,29.2421,1589650.0196602,0
+SMG.US,D,20071106,000000,29.2235,29.2635,28.3661,28.8688,962505.38212629,0
+SMG.US,D,20071107,000000,28.7452,28.7452,27.7516,27.8887,812617.26248847,0
+SMG.US,D,20071108,000000,28.0034,28.3418,27.2663,27.524,1190821.5498994,0
+SMG.US,D,20071109,000000,27.2615,27.524,26.9728,27.0622,766329.32797342,0
+SMG.US,D,20071112,000000,27.0991,27.598,26.6227,26.6927,714773.50027554,0
+SMG.US,D,20071113,000000,26.8386,27.0709,26.5731,26.9815,646849.35551312,0
+SMG.US,D,20071114,000000,27.0709,27.3586,26.7414,27.0155,605144.34407941,0
+SMG.US,D,20071115,000000,26.8386,27.1992,26.6285,26.9951,635416.73141702,0
+SMG.US,D,20071116,000000,27.1254,27.3801,26.3971,26.7004,630409.04459407,0
+SMG.US,D,20071119,000000,26.4934,26.4934,25.6086,25.6339,588822.30877849,0
+SMG.US,D,20071120,000000,25.6339,25.8799,24.8677,25.2625,839717.80629311,0
+SMG.US,D,20071121,000000,25.0028,25.2547,24.5944,24.5944,529511.71446631,0
+SMG.US,D,20071123,000000,24.5449,24.96,24.1064,24.8249,583989.46417362,0
+SMG.US,D,20071126,000000,24.8813,25.4394,24.6801,25.1059,763834.22667284,0
+SMG.US,D,20071127,000000,25.1769,25.3587,24.75,25.3508,696019.10117582,0
+SMG.US,D,20071128,000000,25.3508,26.4273,25.3508,26.4205,784213.62991721,0
+SMG.US,D,20071129,000000,26.3494,26.3932,25.9966,26.1414,658070.11198024,0
+SMG.US,D,20071130,000000,26.5147,26.6772,26.3086,26.5595,597298.04242152,0
+SMG.US,D,20071203,000000,26.4351,26.7491,26.085,26.2474,591496.36623169,0
+SMG.US,D,20071204,000000,26.0179,26.1336,25.5511,25.7515,426807.33859035,0
+SMG.US,D,20071205,000000,26.0451,26.6849,25.7962,26.6703,816917.35256996,0
+SMG.US,D,20071206,000000,26.4583,27.1603,26.4351,27.1186,399984.4853674,0
+SMG.US,D,20071207,000000,27.1837,27.6067,26.9231,27.3917,485308.51628112,0
+SMG.US,D,20071210,000000,27.4131,28.1415,27.4131,28.016,809005.22795937,0
+SMG.US,D,20071211,000000,28.0987,28.0987,27.1068,27.1603,512825.59595828,0
+SMG.US,D,20071212,000000,27.8177,27.8818,26.2551,26.6703,589551.5036763,0
+SMG.US,D,20071213,000000,26.2766,27.1068,26.2766,26.9601,378024.30277473,0
+SMG.US,D,20071214,000000,26.6539,26.8833,25.803,26.0617,816089.4232431,0
+SMG.US,D,20071217,000000,26.1988,27.5814,25.9916,27.3363,870802.69570303,0
+SMG.US,D,20071218,000000,27.7583,28.4711,27.7097,28.1842,1434824.1500866,0
+SMG.US,D,20071219,000000,28.191,28.2357,27.1459,27.3519,676695.95062548,0
+SMG.US,D,20071220,000000,27.6067,27.6961,27.0019,27.2615,562211.32318451,0
+SMG.US,D,20071221,000000,27.1603,28.1337,27.1603,27.6426,681130.77206326,0
+SMG.US,D,20071224,000000,27.6067,27.7865,27.5026,27.7379,146486.92425407,0
+SMG.US,D,20071226,000000,27.2284,27.6728,27.1779,27.5318,369684.32897162,0
+SMG.US,D,20071227,000000,27.2353,27.524,26.6849,26.7491,494622.46408737,0
+SMG.US,D,20071228,000000,26.5945,27.1254,26.5945,27.0991,432229.50431855,0
+SMG.US,D,20071231,000000,27.0019,27.0991,26.6703,26.9231,351340.29484261,0
+SMG.US,D,20080102,000000,26.8686,27.0407,26.3494,26.4642,347030.94840841,0
+SMG.US,D,20080103,000000,26.4583,26.6158,25.838,25.976,458357.10260368,0
+SMG.US,D,20080104,000000,25.6776,25.7603,24.9026,25.0252,954514.06427574,0
+SMG.US,D,20080107,000000,25.2196,25.9966,25.0028,25.945,843883.1650183,0
+SMG.US,D,20080108,000000,26.0111,26.153,25.3927,25.4268,619064.87009065,0
+SMG.US,D,20080109,000000,25.5298,25.6581,24.8813,25.3285,598726.60619171,0
+SMG.US,D,20080110,000000,25.0329,25.3431,24.608,24.9173,947703.44563915,0
+SMG.US,D,20080111,000000,24.8318,24.9678,24.2464,24.3718,652367.17021946,0
+SMG.US,D,20080114,000000,24.4972,24.6577,24.3115,24.4837,898369.1425947,0
+SMG.US,D,20080115,000000,24.3115,24.6801,23.9878,24.3047,784334.99098624,0
+SMG.US,D,20080116,000000,24.1598,24.9377,23.7456,24.6226,962207.12187189,0
+SMG.US,D,20080117,000000,24.7219,24.9814,23.4432,23.556,891619.20449263,0
+SMG.US,D,20080118,000000,23.5502,23.7456,22.7665,23.027,742072.5414219,0
+SMG.US,D,20080122,000000,22.0616,24.1685,21.9527,23.9528,1067220.4435103,0
+SMG.US,D,20080123,000000,23.3869,24.4641,22.6663,24.4,1121676.5950613,0
+SMG.US,D,20080124,000000,24.6498,25.3285,24.3416,24.5517,557590.34620863,0
+SMG.US,D,20080125,000000,24.6801,25.0903,24.3873,24.5867,393868.09318499,0
+SMG.US,D,20080128,000000,24.5555,24.6363,23.8292,24.5712,723661.65585656,0
+SMG.US,D,20080129,000000,25.6922,29.2488,25.2401,28.9261,3727145.5030793,0
+SMG.US,D,20080130,000000,27.5163,28.0627,26.7762,26.8162,1570562.3918625,0
+SMG.US,D,20080131,000000,26.4729,28.3339,26.4273,28.0909,935014.01454003,0
+SMG.US,D,20080201,000000,28.1705,29.176,28.1705,28.7326,893675.14328068,0
+SMG.US,D,20080204,000000,28.6159,28.7258,27.8964,27.9811,524926.73441768,0
+SMG.US,D,20080205,000000,27.524,28.0247,27.207,27.3432,750486.56604678,0
+SMG.US,D,20080206,000000,27.5473,28.0393,27.242,27.3276,510611.27069029,0
+SMG.US,D,20080207,000000,27.2139,27.9187,27.0407,27.6349,544108.98270992,0
+SMG.US,D,20080208,000000,27.8254,28.1054,27.4938,27.8469,745210.44499488,0
+SMG.US,D,20080211,000000,27.8177,27.8624,27.0563,27.3743,686142.57282076,0
+SMG.US,D,20080212,000000,27.5678,27.6961,27.1186,27.3519,669467.76763273,0
+SMG.US,D,20080213,000000,27.524,27.6592,27.0486,27.5862,621865.43103106,0
+SMG.US,D,20080214,000000,27.5814,27.628,27.0243,27.3743,676277.3577857,0
+SMG.US,D,20080215,000000,27.1603,27.8624,27.0865,27.6426,678404.26194463,0
+SMG.US,D,20080219,000000,27.9323,27.9323,26.5663,26.7695,617630.13541862,0
+SMG.US,D,20080220,000000,26.3932,27.2818,26.3932,27.0407,779123.66440338,0
+SMG.US,D,20080221,000000,27.1254,27.2898,26.6227,26.6849,459187.08889781,0
+SMG.US,D,20080222,000000,26.7627,26.8308,25.9537,26.5731,424668.09262779,0
+SMG.US,D,20080225,000000,26.5002,27.3665,26.1336,27.2498,553690.3362615,0
+SMG.US,D,20080226,000000,27.0991,27.4774,26.8162,26.9601,527984.41626707,0
+SMG.US,D,20080227,000000,26.8386,27.9741,26.6616,27.5678,586771.5124086,0
+SMG.US,D,20080228,000000,27.1068,27.4725,26.8015,26.9523,593583.15952883,0
+SMG.US,D,20080229,000000,26.6227,26.6227,25.5658,25.6086,774398.81058029,0
+SMG.US,D,20080303,000000,25.5094,25.6514,25.0455,25.4005,697278.99362975,0
+SMG.US,D,20080304,000000,25.1351,25.4482,24.9522,25.1477,1034705.9618466,0
+SMG.US,D,20080305,000000,25.2469,26.3573,25.1263,26.0179,1081957.5855285,0
+SMG.US,D,20080306,000000,25.7962,25.873,25.2956,25.3285,877017.82231446,0
+SMG.US,D,20080307,000000,25.1544,25.6427,24.3349,24.5137,725694.96800463,0
+SMG.US,D,20080310,000000,24.4972,24.5137,23.3645,23.3645,940311.7337483,0
+SMG.US,D,20080311,000000,23.8885,24.8035,23.6795,24.7422,762030.26637557,0
+SMG.US,D,20080312,000000,24.7967,24.9678,24.2824,24.6645,639024.65201158,0
+SMG.US,D,20080313,000000,24.2464,25.1964,23.874,24.7422,892663.11538302,0
+SMG.US,D,20080314,000000,24.8939,24.996,23.6455,23.9975,662238.55615635,0
+SMG.US,D,20080317,000000,23.4559,23.7671,22.4914,23.5648,777678.64489502,0
+SMG.US,D,20080318,000000,24.1064,24.8891,23.7456,24.8103,671548.39002805,0
+SMG.US,D,20080319,000000,24.8813,24.9883,23.6144,23.6144,1110727.3582741,0
+SMG.US,D,20080320,000000,23.5784,24.2746,23.1817,24.1327,939227.71199611,0
+SMG.US,D,20080324,000000,24.1327,24.8249,23.6795,24.6645,951937.71276793,0
+SMG.US,D,20080325,000000,24.8385,25.2956,24.6363,24.9767,643612.7175111,0
+SMG.US,D,20080326,000000,24.8171,24.9173,24.3115,24.471,607757.72099811,0
+SMG.US,D,20080327,000000,24.6498,24.6498,23.4938,23.6629,983213.90013413,0
+SMG.US,D,20080328,000000,23.6629,23.7456,23.0738,23.1672,560781.73093068,0
+SMG.US,D,20080331,000000,22.9591,23.4014,22.7889,23.3256,628330.47916601,0
+SMG.US,D,20080401,000000,24.0043,25.3285,23.6883,25.1544,1035093.7001774,0
+SMG.US,D,20080402,000000,25.0115,25.7232,24.9464,25.1701,545551.94525101,0
+SMG.US,D,20080403,000000,25.1136,25.5094,24.8939,25.4073,470310.13941952,0
+SMG.US,D,20080404,000000,25.275,26.1065,25.275,25.873,414294.80667661,0
+SMG.US,D,20080407,000000,26.0617,26.4516,25.7603,25.9081,699207.40044696,0
+SMG.US,D,20080408,000000,25.7155,25.7155,25.2673,25.6086,1057359.3424098,0
+SMG.US,D,20080409,000000,25.6863,25.9225,25.0455,25.1905,277960.04439201,0
+SMG.US,D,20080410,000000,25.0903,25.4073,24.8598,25.2625,608986.75894295,0
+SMG.US,D,20080411,000000,24.9678,25.1769,24.3873,24.7811,654174.21596765,0
+SMG.US,D,20080414,000000,23.4491,24.788,22.7742,24.1482,1211718.2804126,0
+SMG.US,D,20080415,000000,23.8662,24.191,23.3256,23.5123,1000119.0856566,0
+SMG.US,D,20080416,000000,23.7379,24.4496,23.5423,24.4369,593684.97940878,0
+SMG.US,D,20080417,000000,24.2824,24.4146,24.0898,24.3873,577018.40208983,0
+SMG.US,D,20080418,000000,24.8385,25.3043,24.8385,25.1701,959730.53327677,0
+SMG.US,D,20080421,000000,25.0028,25.4803,24.9026,25.4803,380366.16001356,0
+SMG.US,D,20080422,000000,25.4714,25.593,24.5517,24.8755,626497.72132693,0
+SMG.US,D,20080423,000000,24.9464,25.0388,23.7671,24.0246,1128930.490145,0
+SMG.US,D,20080424,000000,23.9528,24.3416,23.5279,23.9528,826824.7354341,0
+SMG.US,D,20080425,000000,24.0665,24.7811,23.5861,24.6013,638142.21305202,0
+SMG.US,D,20080428,000000,24.2824,24.471,23.7817,24.0101,804849.12558689,0
+SMG.US,D,20080429,000000,23.9167,24.0393,23.5356,23.593,549858.20623432,0
+SMG.US,D,20080430,000000,23.7602,24.1685,23.6066,23.8449,761512.93910673,0
+SMG.US,D,20080501,000000,23.7515,24.1482,23.7456,24.0179,800885.34965433,0
+SMG.US,D,20080502,000000,24.2464,24.5944,23.9683,24.1988,454208.19961666,0
+SMG.US,D,20080505,000000,24.0246,24.6363,24.0043,24.4894,1044649.341638,0
+SMG.US,D,20080506,000000,21.8584,22.6518,21.2302,21.8954,4006932.1344086,0
+SMG.US,D,20080507,000000,22.0936,22.1248,20.8278,20.8851,1877357.0034691,0
+SMG.US,D,20080508,000000,20.8851,21.0291,20.4271,20.5555,1627946.6363247,0
+SMG.US,D,20080509,000000,20.2531,20.5001,20.1918,20.4651,893370.71212448,0
+SMG.US,D,20080512,000000,20.6285,20.748,20.1996,20.4933,935748.35185603,0
+SMG.US,D,20080513,000000,20.6372,20.6372,19.9886,20.3678,907761.25515729,0
+SMG.US,D,20080514,000000,20.3678,20.9162,20.2979,20.7033,1621787.0478297,0
+SMG.US,D,20080515,000000,20.6508,20.8705,20.4271,20.7402,879185.86581883,0
+SMG.US,D,20080516,000000,20.8578,21.1758,20.7781,20.9484,782695.5880707,0
+SMG.US,D,20080519,000000,20.9921,20.9921,20.4933,20.5137,838313.92613018,0
+SMG.US,D,20080520,000000,20.4039,20.9921,20.3202,20.787,841319.15531413,0
+SMG.US,D,20080521,000000,20.8628,20.9804,20.363,20.4408,986362.08854346,0
+SMG.US,D,20080522,000000,20.398,20.7402,20.398,20.6206,656221.92688662,0
+SMG.US,D,20080523,000000,20.5867,20.5867,20.0061,20.1073,560850.63933429,0
+SMG.US,D,20080527,000000,20.1199,20.2531,19.6289,19.7368,989164.70645116,0
+SMG.US,D,20080528,000000,19.8331,19.9527,19.4412,19.909,740011.46021565,0
+SMG.US,D,20080529,000000,19.7641,20.327,19.694,20.2046,516462.31409464,0
+SMG.US,D,20080530,000000,20.2754,20.3202,19.9225,20.2901,593086.40193272,0
+SMG.US,D,20080602,000000,20.3494,20.363,19.7368,19.8787,450483.03188761,0
+SMG.US,D,20080603,000000,19.8787,20.2901,19.8253,20.0684,622441.38186713,0
+SMG.US,D,20080604,000000,20.0373,20.2754,19.8759,20.0538,417159.13360245,0
+SMG.US,D,20080605,000000,19.8419,20.1248,18.6138,19.6162,1032716.8744949,0
+SMG.US,D,20080606,000000,19.5015,19.5015,18.5419,18.5545,1197592.0576743,0
+SMG.US,D,20080609,000000,18.5224,18.8899,18.2638,18.4796,655875.32790134,0
+SMG.US,D,20080610,000000,18.4349,18.5477,18.1257,18.4874,516242.21859657,0
+SMG.US,D,20080611,000000,18.5098,18.644,17.9215,17.9215,1011730.6659053,0
+SMG.US,D,20080612,000000,18.1257,18.2901,17.8214,17.9964,605270.84756663,0
+SMG.US,D,20080613,000000,17.9876,18.15,17.1952,17.5325,1011647.3587308,0
+SMG.US,D,20080616,000000,17.4334,17.6639,17.1534,17.2099,849738.32235719,0
+SMG.US,D,20080617,000000,17.2409,17.2633,16.7965,16.8656,775427.29421614,0
+SMG.US,D,20080618,000000,16.9376,17.0299,16.6429,16.7216,695706.44215052,0
+SMG.US,D,20080619,000000,15.7825,16.1714,15.1446,15.1689,1538625.918002,0
+SMG.US,D,20080620,000000,15.1854,15.1914,14.5798,14.6556,1397168.2787272,0
+SMG.US,D,20080623,000000,14.6935,14.8433,13.973,14.1169,1502922.1085835,0
+SMG.US,D,20080624,000000,14.0324,14.4699,13.9195,14.1908,1883973.2386986,0
+SMG.US,D,20080625,000000,14.252,14.5845,14.0586,14.2336,1458616.0620347,0
+SMG.US,D,20080626,000000,14.0886,14.1665,13.1641,13.1883,1576432.9764559,0
+SMG.US,D,20080627,000000,13.2885,13.2885,12.8014,13.0377,1358923.0862446,0
+SMG.US,D,20080630,000000,13.1718,13.275,12.5476,12.6448,1145944.6949329,0
+SMG.US,D,20080701,000000,12.5339,12.9307,12.3259,12.639,1624317.1175738,0
+SMG.US,D,20080702,000000,12.5339,12.6575,11.8379,12.2403,2452233.0741455,0
+SMG.US,D,20080703,000000,12.2685,12.6604,12.0517,12.3142,1426497.5465709,0
+SMG.US,D,20080707,000000,12.3532,12.9053,12.3055,12.6088,1824147.3740848,0
+SMG.US,D,20080708,000000,12.7362,12.884,12.4475,12.8704,1265539.8575604,0
+SMG.US,D,20080709,000000,12.9307,13.3916,12.2326,12.2967,1175210.1967909,0
+SMG.US,D,20080710,000000,12.3055,12.5049,12.0595,12.2967,1156924.7862291,0
+SMG.US,D,20080711,000000,12.1392,12.7731,11.8991,12.6808,1467942.3516447,0
+SMG.US,D,20080714,000000,12.6575,13.0279,12.0887,12.1782,1361279.3422542,0
+SMG.US,D,20080715,000000,12.0887,12.4834,11.6006,12.1723,1459138.5317218,0
+SMG.US,D,20080716,000000,12.8295,13.6201,12.6953,13.4149,1978524.8247931,0
+SMG.US,D,20080717,000000,13.4975,14.1314,13.4149,14.0431,1571014.9246622,0
+SMG.US,D,20080718,000000,13.9428,14.2977,13.6842,13.9195,1063733.8839849,0
+SMG.US,D,20080721,000000,13.8398,14.2977,13.7027,13.8164,890774.8194276,0
+SMG.US,D,20080722,000000,13.7105,14.1975,13.5335,14.0946,1343324.0749396,0
+SMG.US,D,20080723,000000,14.0946,14.779,14.0886,14.6487,2061674.6413006,0
+SMG.US,D,20080724,000000,14.6857,14.818,14.1082,14.2842,1434449.7820432,0
+SMG.US,D,20080725,000000,14.2336,15.2895,14.2336,15.0163,1597859.3760415,0
+SMG.US,D,20080728,000000,14.9161,14.9793,14.147,14.1975,1136733.5954902,0
+SMG.US,D,20080729,000000,14.2463,14.7509,14.2171,14.7353,666848.21981222,0
+SMG.US,D,20080730,000000,14.6857,15.0309,13.5062,13.973,1556442.3400259,0
+SMG.US,D,20080731,000000,14.1004,14.5652,13.8398,14.0207,1301413.3667788,0
+SMG.US,D,20080801,000000,15.2457,18.7071,15.2457,18.1024,5954269.2214282,0
+SMG.US,D,20080804,000000,17.7368,17.7523,15.7562,15.9234,2972100.6975584,0
+SMG.US,D,20080805,000000,16.2239,17.2332,16.0664,17.065,1726648.1538899,0
+SMG.US,D,20080806,000000,16.8501,16.9871,16.1179,16.4213,1236309.3241458,0
+SMG.US,D,20080807,000000,16.3338,16.8578,15.8087,15.9157,981613.57959675,0
+SMG.US,D,20080808,000000,16.0858,17.271,15.8651,17.2185,1287025.9091969,0
+SMG.US,D,20080811,000000,17.0883,17.9031,16.886,17.8214,1349630.7365947,0
+SMG.US,D,20080812,000000,17.7853,18.2453,17.2185,17.3003,1473978.5221034,0
+SMG.US,D,20080813,000000,17.3003,17.6513,16.9551,17.6056,916730.66094553,0
+SMG.US,D,20080814,000000,17.485,17.9964,17.1748,17.7436,851175.11399647,0
+SMG.US,D,20080815,000000,17.7786,18.3407,17.4937,18.3114,922120.94368102,0
+SMG.US,D,20080818,000000,18.3114,18.6556,17.9031,18.1121,1045858.8383937,0
+SMG.US,D,20080819,000000,17.7981,18.0381,17.2555,17.4762,721901.92035562,0
+SMG.US,D,20080820,000000,17.5151,18.1257,17.3926,18.0644,948615.71062414,0
+SMG.US,D,20080821,000000,17.8807,18.2638,17.5501,17.7085,954318.65238492,0
+SMG.US,D,20080822,000000,17.8457,18.5827,17.7368,18.4398,1218864.1847145,0
+SMG.US,D,20080825,000000,18.3484,18.3484,17.271,17.3304,1006026.6956609,0
+SMG.US,D,20080826,000000,17.4209,18.853,17.1816,18.7587,1607118.8142152,0
+SMG.US,D,20080827,000000,18.7995,19.2623,18.7392,18.9492,1020215.6559011,0
+SMG.US,D,20080828,000000,19.0533,19.5938,19.0154,19.4412,928118.03176166,0
+SMG.US,D,20080829,000000,19.1436,19.3771,18.9017,19.2429,764040.95188364,0
+SMG.US,D,20080902,000000,19.6289,20.0994,19.5784,19.9964,1141608.6079241,0
+SMG.US,D,20080903,000000,19.8166,20.2336,19.6552,20.1511,1259924.3369086,0
+SMG.US,D,20080904,000000,19.9303,20.0937,19.5366,19.8632,1525831.5815721,0
+SMG.US,D,20080905,000000,19.4558,20.0226,18.9892,19.8632,714926.74433729,0
+SMG.US,D,20080908,000000,20.4797,20.8628,20.1248,20.8278,1184020.1876156,0
+SMG.US,D,20080909,000000,20.6809,21.0475,19.6289,19.8787,1439235.3164007,0
+SMG.US,D,20080910,000000,20.0061,20.6431,19.73,20.4728,914694.26334655,0
+SMG.US,D,20080911,000000,20.2531,20.9026,19.7563,20.7539,788796.55299856,0
+SMG.US,D,20080912,000000,20.5867,21.2837,20.3562,21.239,1023847.2316192,0
+SMG.US,D,20080915,000000,20.1695,21.7068,20.1695,20.7111,1205823.012212,0
+SMG.US,D,20080916,000000,19.9303,21.2069,19.7164,20.6887,1541193.0131571,0
+SMG.US,D,20080917,000000,20.2842,20.6731,18.9017,19.2497,1676991.9354674,0
+SMG.US,D,20080918,000000,19.2341,19.9585,17.837,19.0037,2951353.0971725,0
+SMG.US,D,20080919,000000,19.8331,21.49,19.1436,19.4558,1680088.699695,0
+SMG.US,D,20080922,000000,19.134,19.134,17.9876,17.9876,1050297.7737661,0
+SMG.US,D,20080923,000000,17.8534,18.3357,17.5803,17.7923,770406.23710593,0
+SMG.US,D,20080924,000000,17.7923,17.9293,16.7664,16.8578,849802.08834261,0
+SMG.US,D,20080925,000000,16.9551,17.1408,16.0722,16.4991,1451438.2747401,0
+SMG.US,D,20080926,000000,16.1908,17.5803,15.8583,17.4937,1129236.9782685,0
+SMG.US,D,20080929,000000,17.1816,17.2332,16.0606,16.4057,1092305.1593888,0
+SMG.US,D,20080930,000000,16.8072,17.1748,16.3172,17.0105,837730.77590864,0
+SMG.US,D,20081001,000000,16.8501,17.0299,16.362,16.7003,678005.21029391,0
+SMG.US,D,20081002,000000,16.5837,16.5837,15.8943,16.216,838289.24252291,0
+SMG.US,D,20081003,000000,16.4854,17.7981,16.4708,16.4708,1505638.3338657,0
+SMG.US,D,20081006,000000,15.9857,16.362,14.9676,15.9857,1704306.4038683,0
+SMG.US,D,20081007,000000,16.3765,16.3765,15.1086,15.1446,1105485.1771821,0
+SMG.US,D,20081008,000000,14.9005,16.216,14.0799,15.5774,2092254.5452453,0
+SMG.US,D,20081009,000000,15.7971,16.7139,14.3541,14.8111,1313577.2427399,0
+SMG.US,D,20081010,000000,14.1743,16.0722,13.1445,15.7154,1410912.9340367,0
+SMG.US,D,20081013,000000,16.5069,16.8422,15.7358,16.6283,1236111.8552877,0
+SMG.US,D,20081014,000000,17.3926,17.9876,16.5292,17.307,1411706.9234037,0
+SMG.US,D,20081015,000000,16.7664,17.1952,15.6784,15.7494,1079602.3580023,0
+SMG.US,D,20081016,000000,15.9157,16.8277,14.7635,16.7216,1392488.6781842,0
+SMG.US,D,20081017,000000,16.2831,18.2248,15.8203,17.271,1192677.9628622,0
+SMG.US,D,20081020,000000,17.3859,17.9069,17.1339,17.8952,731508.98599809,0
+SMG.US,D,20081021,000000,17.7173,18.0129,17.0299,17.2487,714285.99903215,0
+SMG.US,D,20081022,000000,16.7451,16.9551,15.514,16.01,804918.0339905,0
+SMG.US,D,20081023,000000,16.1772,16.5496,15.0951,15.8203,1045785.8160556,0
+SMG.US,D,20081024,000000,14.4981,16.1772,14.4981,15.9234,977165.38787169,0
+SMG.US,D,20081027,000000,15.5229,16.4942,15.1446,15.729,773606.87818068,0
+SMG.US,D,20081028,000000,16.0023,16.4708,14.9386,16.4708,1117088.5295618,0
+SMG.US,D,20081029,000000,16.7965,17.9876,16.1257,17.6269,1367195.1801276,0
+SMG.US,D,20081030,000000,18.0314,19.0037,17.2332,18.1627,1189751.9269183,0
+SMG.US,D,20081031,000000,18.3912,19.8088,18.0041,18.7937,1460575.3233611,0
+SMG.US,D,20081103,000000,18.7071,19.3974,18.4058,18.8948,670852.10660658,0
+SMG.US,D,20081104,000000,19.2769,19.8166,18.9492,19.7854,1082936.7019498,0
+SMG.US,D,20081105,000000,19.5784,19.9303,19.0825,19.1436,764585.01972702,0
+SMG.US,D,20081106,000000,19.0533,19.1399,17.9458,17.972,627519.00557734,0
+SMG.US,D,20081107,000000,17.8875,18.5039,17.6814,18.2248,510867.36311562,0
+SMG.US,D,20081110,000000,18.7071,19.0455,17.9215,18.15,344520.41985329,0
+SMG.US,D,20081111,000000,18.0041,18.0041,17.0105,17.2185,723671.94069291,0
+SMG.US,D,20081112,000000,17.7368,19.9458,17.6639,19.4267,4094387.1834158,0
+SMG.US,D,20081113,000000,19.4267,20.2113,18.7722,20.0061,1722937.3849318,0
+SMG.US,D,20081114,000000,19.7368,20.7694,19.5715,20.0373,1385309.8624059,0
+SMG.US,D,20081117,000000,19.9303,20.7617,19.8166,20.1996,1318217.7609049,0
+SMG.US,D,20081118,000000,20.2269,21.2186,19.8691,20.3406,1323686.2083967,0
+SMG.US,D,20081119,000000,20.2463,20.6372,19.341,19.341,975943.54931231,0
+SMG.US,D,20081120,000000,19.1759,19.9001,18.3114,18.4349,1203773.2443258,0
+SMG.US,D,20081121,000000,19.031,19.3275,17.3926,18.9804,1440990.9379672,0
+SMG.US,D,20081124,000000,19.1399,20.7617,19.1399,20.398,1283213.3203588,0
+SMG.US,D,20081125,000000,20.9921,21.2128,19.7505,21.2069,1356297.3675222,0
+SMG.US,D,20081126,000000,20.8628,22.7081,20.8112,22.4165,1551178.5607776,0
+SMG.US,D,20081128,000000,22.3377,23.2799,22.0188,23.2799,671682.09290071,0
+SMG.US,D,20081201,000000,22.6663,22.6663,20.1365,20.1365,1517037.0180019,0
+SMG.US,D,20081202,000000,20.0305,21.3829,19.7941,21.2128,1283069.3326497,0
+SMG.US,D,20081203,000000,20.8628,22.1025,20.6431,21.9177,1091110.0614038,0
+SMG.US,D,20081204,000000,21.5979,22.0548,20.6206,20.9862,1179241.8526434,0
+SMG.US,D,20081205,000000,20.6809,21.7252,19.8253,21.7194,1163273.6157133,0
+SMG.US,D,20081208,000000,22.2785,22.8443,21.659,22.0616,974594.17878206,0
+SMG.US,D,20081209,000000,21.8739,22.6586,21.5599,21.6279,948618.79607506,0
+SMG.US,D,20081210,000000,21.9012,22.2929,21.2235,22.048,1073620.6971762,0
+SMG.US,D,20081211,000000,21.7495,22.3766,20.571,20.7219,865937.96810546,0
+SMG.US,D,20081212,000000,20.4136,21.2128,20.1608,20.9094,966626.51605515,0
+SMG.US,D,20081215,000000,20.8531,20.9629,19.9761,20.2979,878983.25454258,0
+SMG.US,D,20081216,000000,20.6138,21.5122,20.3406,21.5122,774762.89378739,0
+SMG.US,D,20081217,000000,21.1836,21.5842,20.7539,21.4773,1063120.9077378,0
+SMG.US,D,20081218,000000,21.4714,21.6134,20.363,20.6946,1301820.6462986,0
+SMG.US,D,20081219,000000,20.7947,21.1166,20.4136,20.6654,1163225.2769823,0
+SMG.US,D,20081222,000000,20.5137,20.6731,19.4335,20.1306,794689.76423196,0
+SMG.US,D,20081223,000000,20.1918,20.8034,20.1918,20.3678,739827.36164484,0
+SMG.US,D,20081224,000000,20.4039,20.748,20.219,20.4728,529004.67203383,0
+SMG.US,D,20081226,000000,20.6887,20.8705,20.4476,20.7111,358236.27762098,0
+SMG.US,D,20081229,000000,20.7694,20.8628,20.398,20.6372,1022724.127489,0
+SMG.US,D,20081230,000000,20.8628,21.063,20.571,20.9629,888309.54415246,0
+SMG.US,D,20081231,000000,20.8472,21.5842,20.8472,21.3829,574286.74955302,0
+SMG.US,D,20090102,000000,21.3606,21.8662,20.9999,21.8039,677808.76991946,0
+SMG.US,D,20090105,000000,21.8244,22.6148,21.4354,22.4496,1139612.3211868,0
+SMG.US,D,20090106,000000,22.5925,22.8948,22.3377,22.5643,779333.4750651,0
+SMG.US,D,20090107,000000,22.2221,22.573,22.0043,22.1112,706182.57646529,0
+SMG.US,D,20090108,000000,22.0247,22.4233,21.9468,22.4009,684627.61642514,0
+SMG.US,D,20090109,000000,22.5507,22.7742,21.8507,22.4826,724270.51816898,0
+SMG.US,D,20090112,000000,22.3688,22.4769,21.7729,22.0411,837622.78512688,0
+SMG.US,D,20090113,000000,21.8739,22.7014,21.7252,22.609,745594.06939104,0
+SMG.US,D,20090114,000000,22.1715,22.3329,21.4714,21.6523,1200735.1036653,0
+SMG.US,D,20090115,000000,21.6056,21.8176,20.9746,21.696,1602137.8679667,0
+SMG.US,D,20090116,000000,21.9955,22.3766,21.7729,22.2308,809576.03637726,0
+SMG.US,D,20090120,000000,22.2483,22.2483,21.1564,21.2235,817623.92082778,0
+SMG.US,D,20090121,000000,21.5345,22.3066,20.8851,22.1715,1115989.0805551,0
+SMG.US,D,20090122,000000,21.9722,23.8292,21.7495,23.2633,2091613.7999403,0
+SMG.US,D,20090123,000000,23.6708,24.8677,22.8803,23.9828,2403202.1737736,0
+SMG.US,D,20090126,000000,24.1327,24.9026,23.9878,24.3193,1113782.9831561,0
+SMG.US,D,20090127,000000,24.3562,24.6498,23.9761,24.2289,803763.04686743,0
+SMG.US,D,20090128,000000,24.6645,24.8249,24.297,24.608,1370486.3277625,0
+SMG.US,D,20090129,000000,24.4,24.6645,23.6708,23.8292,1131279.5467692,0
+SMG.US,D,20090130,000000,23.8021,23.905,22.9532,23.1817,1027628.9659483,0
+SMG.US,D,20090202,000000,22.9124,23.0115,21.3139,22.9181,2030186.5863055,0
+SMG.US,D,20090203,000000,24.4301,25.6581,23.7456,24.4641,3886621.1471705,0
+SMG.US,D,20090204,000000,24.8171,25.8109,24.5633,25.0455,2315351.1585666,0
+SMG.US,D,20090205,000000,24.5633,25.1477,24.471,24.5555,1515057.1870029,0
+SMG.US,D,20090206,000000,24.608,25.1263,24.3349,24.9173,1059216.7838562,0
+SMG.US,D,20090209,000000,24.9309,25.1136,24.4448,24.6305,1745573.2812731,0
+SMG.US,D,20090210,000000,24.3115,24.8103,23.5356,23.6582,1529158.7261341,0
+SMG.US,D,20090211,000000,23.8156,24.471,23.4141,24.1327,1723906.2165166,0
+SMG.US,D,20090212,000000,24.0393,24.5712,23.5861,24.4837,1228476.3927752,0
+SMG.US,D,20090213,000000,24.4223,25.1196,24.0529,24.4448,1261389.9260897,0
+SMG.US,D,20090217,000000,21.7125,23.4209,21.6834,22.361,3569154.9893582,0
+SMG.US,D,20090218,000000,22.2929,22.7587,22.0889,22.3533,1267601.9672502,0
+SMG.US,D,20090219,000000,22.4914,22.6295,21.3051,21.3528,1533758.1049536,0
+SMG.US,D,20090220,000000,20.9687,21.4773,20.0994,20.3562,2618194.3360443,0
+SMG.US,D,20090223,000000,20.4408,20.8628,19.9458,19.9838,1484944.2146289,0
+SMG.US,D,20090224,000000,20.1996,20.5342,19.7505,20.363,1284039.1927183,0
+SMG.US,D,20090225,000000,20.2531,20.5001,19.9381,20.0226,857473.54778242,0
+SMG.US,D,20090226,000000,20.2842,20.5934,19.5569,19.6483,955588.8296752,0
+SMG.US,D,20090227,000000,19.341,20.6809,19.0095,20.0994,1659847.1132579,0
+SMG.US,D,20090302,000000,20.0937,20.1131,18.3046,18.3834,1539205.9827727,0
+SMG.US,D,20090303,000000,18.5749,18.9231,17.9585,18.1918,1963325.8936225,0
+SMG.US,D,20090304,000000,18.4193,19.4412,18.4193,19.0747,1974782.1728422,0
+SMG.US,D,20090305,000000,18.6926,19.1126,18.2706,18.5039,1406416.4035809,0
+SMG.US,D,20090306,000000,18.8899,18.8899,17.9069,18.5827,1304833.0748679,0
+SMG.US,D,20090309,000000,18.2317,19.521,18.2317,19.3829,2156328.0472752,0
+SMG.US,D,20090310,000000,19.5715,20.7947,19.5715,20.7111,2632258.8497646,0
+SMG.US,D,20090311,000000,20.8628,21.5268,20.5867,20.7617,1589242.7401405,0
+SMG.US,D,20090312,000000,20.6731,21.9323,20.5001,21.7883,1975493.8835183,0
+SMG.US,D,20090313,000000,21.8039,22.8443,21.6834,22.6936,2033115.7077004,0
+SMG.US,D,20090316,000000,22.8103,23.8526,22.6295,23.2955,2222273.3895222,0
+SMG.US,D,20090317,000000,23.0495,23.8098,22.8647,23.8098,1226813.334736,0
+SMG.US,D,20090318,000000,23.7943,24.8318,23.4432,24.2406,1926628.5690117,0
+SMG.US,D,20090319,000000,23.3188,24.1405,22.3066,23.3188,2137508.8537064,0
+SMG.US,D,20090320,000000,23.3869,23.6144,22.5789,23.4559,1857690.3393845,0
+SMG.US,D,20090323,000000,23.6932,24.2901,23.3869,24.2824,1794649.4349249,0
+SMG.US,D,20090324,000000,24.0597,25.0455,24.0597,24.4448,1686166.0094992,0
+SMG.US,D,20090325,000000,24.3718,25.2956,24.1287,25.1136,2142973.1872637,0
+SMG.US,D,20090326,000000,25.1624,26.2609,25.1263,26.2609,1987819.2314103,0
+SMG.US,D,20090327,000000,25.9012,26.227,25.2196,25.5658,1072294.9817696,0
+SMG.US,D,20090330,000000,24.7102,25.4803,24.5293,24.8598,710493.97986677,0
+SMG.US,D,20090331,000000,25.1624,25.4005,24.5517,24.9678,1152759.4275039,0
+SMG.US,D,20090401,000000,24.7734,26.0257,24.2901,25.9537,1496209.1958923,0
+SMG.US,D,20090402,000000,26.5235,27.0243,26.2697,26.4642,1399309.5816572,0
+SMG.US,D,20090403,000000,26.4428,26.6158,25.5367,25.8799,1213356.6548446,0
+SMG.US,D,20090406,000000,25.5804,26.4118,25.275,25.4268,2083761.3273805,0
+SMG.US,D,20090407,000000,25.1769,25.769,24.4223,24.6226,1353115.2391529,0
+SMG.US,D,20090408,000000,24.7734,25.1477,24.7316,25.0252,595119.71408079,0
+SMG.US,D,20090409,000000,25.5298,25.769,24.9522,25.7068,2295259.7307403,0
+SMG.US,D,20090413,000000,25.6009,26.0986,25.4929,25.9372,885178.83996494,0
+SMG.US,D,20090414,000000,25.6339,25.701,25.1196,25.1701,780940.99498793,0
+SMG.US,D,20090415,000000,25.0903,25.3285,24.7374,25.2401,906496.22028519,0
+SMG.US,D,20090416,000000,25.3508,26.0539,24.6577,25.8527,1231439.4541301,0
+SMG.US,D,20090417,000000,25.8196,26.2328,25.5658,26.1414,1011298.7027783,0
+SMG.US,D,20090420,000000,25.7846,25.976,25.1847,25.4199,1220447.0210301,0
+SMG.US,D,20090421,000000,25.4142,26.4583,25.3364,26.4583,1977324.58439,0
+SMG.US,D,20090422,000000,26.2396,27.8536,26.2396,27.0991,2865286.5010736,0
+SMG.US,D,20090423,000000,27.242,27.5396,26.7812,27.1536,1233284.5537728,0
+SMG.US,D,20090424,000000,27.4938,28.1054,27.207,27.8536,1349561.8281911,0
+SMG.US,D,20090427,000000,27.5678,28.0393,26.8939,27.0865,1601654.4806579,0
+SMG.US,D,20090428,000000,24.6878,25.4268,23.5998,24.4369,5945863.4246725,0
+SMG.US,D,20090429,000000,24.5712,24.608,23.7671,24.0246,2558540.2281978,0
+SMG.US,D,20090430,000000,24.3047,25.0388,23.9828,24.297,1786813.4181034,0
+SMG.US,D,20090501,000000,24.2746,24.297,23.5356,23.6883,1400322.6380384,0
+SMG.US,D,20090504,000000,24.75,24.8171,23.4014,23.6883,2414523.7216371,0
+SMG.US,D,20090505,000000,23.7456,23.905,23.3422,23.7728,1412930.8189302,0
+SMG.US,D,20090506,000000,24.1988,24.1988,21.9527,22.361,2700228.2478069,0
+SMG.US,D,20090507,000000,22.6216,22.8317,21.941,22.1968,2584762.4469774,0
+SMG.US,D,20090508,000000,22.751,23.7456,22.609,23.2878,2265221.8376717,0
+SMG.US,D,20090511,000000,23.0563,23.6221,22.8948,23.2362,1489856.2524737,0
+SMG.US,D,20090512,000000,23.2741,23.6387,22.9251,23.4141,1218980.4033655,0
+SMG.US,D,20090513,000000,23.6387,24.6431,23.3509,24.3416,4009690.5275199,0
+SMG.US,D,20090514,000000,24.4223,25.0193,24.1064,24.8035,1614146.4428988,0
+SMG.US,D,20090515,000000,24.8318,25.5804,24.608,25.1351,1622840.2150727,0
+SMG.US,D,20090518,000000,25.3431,25.9916,25.3431,25.6727,2057348.8391283,0
+SMG.US,D,20090519,000000,26.2609,26.5235,25.7768,25.9081,1928434.5862763,0
+SMG.US,D,20090520,000000,26.3086,26.4642,25.0826,25.099,2730567.486581,0
+SMG.US,D,20090521,000000,24.9241,24.9241,24.3193,24.7569,1466382.141969,0
+SMG.US,D,20090522,000000,24.7967,25.0388,24.5517,24.8813,1126085.7044082,0
+SMG.US,D,20090526,000000,24.6645,25.5658,24.5372,25.3714,905365.91676939,0
+SMG.US,D,20090527,000000,25.3364,25.3364,24.4641,24.5867,1526275.8865027,0
+SMG.US,D,20090528,000000,24.579,24.9241,24.0179,24.4077,1456648.5728393,0
+SMG.US,D,20090529,000000,24.3262,24.75,24.1988,24.6801,1965296.4682688,0
+SMG.US,D,20090601,000000,24.7316,24.8103,24.4146,24.6645,1497513.3131427,0
+SMG.US,D,20090602,000000,24.608,24.608,23.9585,24.471,1516690.4190167,0
+SMG.US,D,20090603,000000,24.3047,24.4369,23.9975,24.3873,1011127.9744947,0
+SMG.US,D,20090604,000000,24.4369,24.8385,24.3416,24.6305,1375207.0676509,0
+SMG.US,D,20090605,000000,24.75,24.9522,24.4301,24.6498,870963.13915022,0
+SMG.US,D,20090608,000000,25.2839,25.873,25.1624,25.5298,1948626.8054989,0
+SMG.US,D,20090609,000000,25.6086,26.6227,25.5804,26.363,1644574.1312654,0
+SMG.US,D,20090610,000000,26.6849,27.1603,25.9372,26.5147,2003410.0148462,0
+SMG.US,D,20090611,000000,26.6539,26.8386,26.0685,26.1609,1491755.8617491,0
+SMG.US,D,20090612,000000,26.0257,26.4205,25.6727,26.3971,1017326.645368,0
+SMG.US,D,20090615,000000,26.1609,26.1609,25.4268,25.5862,1271998.7347934,0
+SMG.US,D,20090616,000000,25.7232,25.8109,25.0738,25.1964,1012716.9817121,0
+SMG.US,D,20090617,000000,26.0305,26.3699,25.2887,25.873,3001905.1248417,0
+SMG.US,D,20090618,000000,25.9225,26.1988,25.6922,25.8527,876822.41042365,0
+SMG.US,D,20090619,000000,25.9916,26.0305,25.4714,25.593,806203.63853531,0
+SMG.US,D,20090622,000000,25.3654,25.4142,25.0455,25.1847,1281502.9520724,0
+SMG.US,D,20090623,000000,25.1409,25.3927,24.9522,25.069,885102.73217589,0
+SMG.US,D,20090624,000000,25.275,25.275,24.5517,24.788,1151214.6450829,0
+SMG.US,D,20090625,000000,24.7102,25.4142,24.6577,25.3781,807352.45475655,0
+SMG.US,D,20090626,000000,25.2196,25.5162,25.1059,25.3043,914842.36499012,0
+SMG.US,D,20090629,000000,25.312,25.8672,24.9173,25.5094,998107.37166486,0
+SMG.US,D,20090630,000000,25.3043,25.3927,24.788,25.2196,790516.17763769,0
+SMG.US,D,20090701,000000,25.2401,25.2547,24.75,24.9767,863711.30103385,0
+SMG.US,D,20090702,000000,24.7102,25.1701,24.5293,24.8385,686832.68534042,0
+SMG.US,D,20090706,000000,24.1685,25.6581,23.837,25.6009,1855321.741571,0
+SMG.US,D,20090707,000000,25.5162,25.666,24.6731,24.788,1672656.8769424,0
+SMG.US,D,20090708,000000,24.788,24.8939,24.4448,24.6577,964976.82830323,0
+SMG.US,D,20090709,000000,25.0903,25.4268,24.8035,25.3654,1258279.7915748,0
+SMG.US,D,20090710,000000,25.0903,25.8672,25.0534,25.5804,1144924.439166,0
+SMG.US,D,20090713,000000,25.6863,26.2766,25.2887,26.2201,1011731.694389,0
+SMG.US,D,20090714,000000,26.2766,26.3349,25.9012,25.945,898062.65447123,0
+SMG.US,D,20090715,000000,26.1336,27.0107,26.1336,26.6927,1305779.279813,0
+SMG.US,D,20090716,000000,26.7238,27.0563,26.6158,26.6703,996048.34742589,0
+SMG.US,D,20090717,000000,26.9231,26.9601,26.507,26.6539,1146628.6365506,0
+SMG.US,D,20090720,000000,27.91,28.0909,27.455,27.7798,1497591.4778989,0
+SMG.US,D,20090721,000000,28.0082,28.0821,27.7729,28.0247,1210978.8006785,0
+SMG.US,D,20090722,000000,27.876,28.8609,27.876,28.4487,1905638.2464877,0
+SMG.US,D,20090723,000000,28.5012,29.2488,28.4487,28.7589,1104688.1023643,0
+SMG.US,D,20090724,000000,28.7724,28.8474,28.1959,28.7258,982034.2294038,0
+SMG.US,D,20090727,000000,28.7724,29.0185,28.2931,29.0185,694580.25256927,0
+SMG.US,D,20090728,000000,28.7967,29.63,28.3592,29.3782,2060242.9920795,0
+SMG.US,D,20090729,000000,29.0185,29.6757,28.4574,29.3501,1861703.4825316,0
+SMG.US,D,20090730,000000,29.1614,29.7943,28.5411,28.6509,1903028.9835036,0
+SMG.US,D,20090731,000000,28.3933,28.7813,28.0034,28.0987,1615919.548687,0
+SMG.US,D,20090803,000000,28.4351,28.9533,28.0704,28.9475,1055850.556916,0
+SMG.US,D,20090804,000000,28.7385,29.0681,28.5528,28.7326,779002.30333436,0
+SMG.US,D,20090805,000000,28.6947,28.9824,28.3787,28.8474,682070.80610643,0
+SMG.US,D,20090806,000000,28.8823,28.8823,28.2202,28.4,806135.75861534,0
+SMG.US,D,20090807,000000,28.6023,29.3538,28.3933,29.3374,806326.02808797,0
+SMG.US,D,20090810,000000,29.1254,29.1847,28.2844,28.6655,1036251.7727513,0
+SMG.US,D,20090811,000000,28.4196,28.6811,28.2552,28.6227,602572.10650616,0
+SMG.US,D,20090812,000000,28.5449,28.7813,28.4273,28.5926,721149.07033418,0
+SMG.US,D,20090813,000000,28.6509,28.8551,28.3933,28.6587,470452.07016127,0
+SMG.US,D,20090814,000000,28.717,28.7385,28.0316,28.4651,711993.50900784,0
+SMG.US,D,20090817,000000,28.0772,28.157,27.7729,27.9596,482392.76517349,0
+SMG.US,D,20090818,000000,27.9741,28.3087,27.6514,28.2757,625305.70879298,0
+SMG.US,D,20090819,000000,28.0627,29.0826,27.8887,29.0185,746767.56921956,0
+SMG.US,D,20090820,000000,28.9533,29.3538,28.8016,29.2557,669517.13484725,0
+SMG.US,D,20090821,000000,29.3374,29.5026,29.0681,29.2761,627676.36357361,0
+SMG.US,D,20090824,000000,29.3218,29.8955,29.3218,29.7058,694924.79458728,0
+SMG.US,D,20090825,000000,29.8614,30.191,29.6222,29.948,670554.87483582,0
+SMG.US,D,20090826,000000,29.9936,29.9936,28.9903,29.209,1131675.512969,0
+SMG.US,D,20090827,000000,29.3218,29.8167,28.8474,29.6222,576340.63137381,0
+SMG.US,D,20090828,000000,29.7311,30.0131,29.4598,29.5922,588303.95302602,0
+SMG.US,D,20090831,000000,29.2839,29.4677,28.9329,29.2761,737659.31814047,0
+SMG.US,D,20090901,000000,29.2761,29.875,28.8609,28.9747,957772.30043412,0
+SMG.US,D,20090902,000000,29.0252,29.0252,28.4196,28.5528,1133400.2800264,0
+SMG.US,D,20090903,000000,28.5702,28.7385,28.0393,28.4651,1463400.5679087,0
+SMG.US,D,20090904,000000,28.3087,29.0826,28.1705,28.8823,543843.63393186,0
+SMG.US,D,20090908,000000,29.1409,29.7593,28.9533,29.5697,943242.91211047,0
+SMG.US,D,20090909,000000,30.2835,31.4648,29.9558,31.034,1677742.7285216,0
+SMG.US,D,20090910,000000,31.0476,31.1187,30.7958,30.9825,633767.04366511,0
+SMG.US,D,20090911,000000,30.9387,31.0826,30.7102,30.8989,423606.69751558,0
+SMG.US,D,20090914,000000,30.6986,31.1391,30.6986,31.0117,328382.48312317,0
+SMG.US,D,20090915,000000,30.8376,31.5299,30.8376,31.5018,358846.16841704,0
+SMG.US,D,20090916,000000,31.4784,31.8245,31.242,31.7837,402263.60510443,0
+SMG.US,D,20090917,000000,31.6563,31.7885,31.4482,31.5436,370024.7570551,0
+SMG.US,D,20090918,000000,31.5834,31.8401,31.3519,31.6689,477631.91442314,0
+SMG.US,D,20090921,000000,31.214,31.6407,30.7511,31.2217,588593.98541132,0
+SMG.US,D,20090922,000000,31.4287,31.5018,31.0778,31.2683,400495.64173441,0
+SMG.US,D,20090923,000000,31.4152,31.4152,30.7239,30.7307,422409.54256347,0
+SMG.US,D,20090924,000000,30.7171,30.9825,30.3855,30.3971,416216.01410837,0
+SMG.US,D,20090925,000000,30.4205,30.4205,29.7516,29.8828,500845.8185679,0
+SMG.US,D,20090928,000000,30.0014,30.8025,29.7652,30.7677,326912.78000754,0
+SMG.US,D,20090929,000000,30.8823,31.1857,30.4896,30.9543,481597.74732297,0
+SMG.US,D,20090930,000000,30.825,31.7603,29.7729,30.9057,1119843.8372222,0
+SMG.US,D,20091001,000000,30.7239,30.9592,29.8828,29.9168,420421.48369536,0
+SMG.US,D,20091002,000000,29.7652,29.8692,28.9903,29.6057,568963.31825386,0
+SMG.US,D,20091005,000000,29.5989,30.7599,29.488,30.6909,785949.71029453,0
+SMG.US,D,20091006,000000,30.9241,31.1391,30.5236,30.9475,663138.47933771,0
+SMG.US,D,20091007,000000,30.8025,30.8823,30.2436,30.4749,454447.83630382,0
+SMG.US,D,20091008,000000,30.6753,31.034,30.2835,30.9659,487771.73458898,0
+SMG.US,D,20091009,000000,30.7599,30.7958,30.2134,30.5489,411341.00167444,0
+SMG.US,D,20091012,000000,29.8322,30.9057,29.7729,30.7881,455010.41685262,0
+SMG.US,D,20091013,000000,30.6441,31.0117,30.6441,30.7171,261498.1353166,0
+SMG.US,D,20091014,000000,30.8678,31.0204,30.6072,30.9057,509047.9755638,0
+SMG.US,D,20091015,000000,30.6685,31.1935,30.6685,31.1615,382723.44450693,0
+SMG.US,D,20091016,000000,31.0633,31.2062,30.8025,31.0039,348064.57446242,0
+SMG.US,D,20091019,000000,30.9659,31.5902,30.58,31.3063,543763.41220828,0
+SMG.US,D,20091020,000000,31.242,31.3519,30.6685,30.9475,724061.7359909,0
+SMG.US,D,20091021,000000,30.9329,31.3209,30.5236,30.6004,511122.42705731,0
+SMG.US,D,20091022,000000,30.5343,31.2683,30.3145,31.0991,482351.62582805,0
+SMG.US,D,20091023,000000,31.0904,31.2771,30.2201,30.4526,494824.04688,0
+SMG.US,D,20091026,000000,30.5489,30.9241,29.8828,30.0316,574199.32844398,0
+SMG.US,D,20091027,000000,30.1774,30.1843,29.63,29.8079,667726.54483724,0
+SMG.US,D,20091028,000000,29.63,29.9411,29.0039,29.3617,833600.38562707,0
+SMG.US,D,20091029,000000,29.4191,30.1327,29.2421,29.7729,557731.24846675,0
+SMG.US,D,20091030,000000,29.7311,29.7516,28.9601,29.2285,630729.93148845,0
+SMG.US,D,20091102,000000,29.2488,29.6757,28.824,29.5989,595306.89810251,0
+SMG.US,D,20091103,000000,29.3782,30.3553,29.0418,30.1327,783297.25099767,0
+SMG.US,D,20091104,000000,30.3777,30.9738,30.0384,30.2562,1259559.2252179,0
+SMG.US,D,20091105,000000,30.615,31.2062,30.3476,30.9194,964511.95369984,0
+SMG.US,D,20091106,000000,30.6072,31.6164,30.6072,31.5523,904551.3577298,0
+SMG.US,D,20091109,000000,31.6563,31.7603,30.7677,30.825,1223859.5297338,0
+SMG.US,D,20091110,000000,30.7307,31.0273,30.4896,30.8989,1113996.9077525,0
+SMG.US,D,20091111,000000,31.1391,31.5367,30.8318,30.9962,648868.2688903,0
+SMG.US,D,20091112,000000,30.8523,30.8678,29.9849,30.155,656937.75149717,0
+SMG.US,D,20091113,000000,30.1405,30.3077,29.6145,30.0209,526154.74387889,0
+SMG.US,D,20091116,000000,30.1201,30.2494,29.7458,29.9325,542139.43654726,0
+SMG.US,D,20091117,000000,29.9411,29.948,29.5989,29.7876,629160.46546014,0
+SMG.US,D,20091118,000000,29.7943,30.1201,29.6893,29.8002,568182.69917425,0
+SMG.US,D,20091119,000000,29.667,29.7244,29.104,29.6145,499179.67507783,0
+SMG.US,D,20091120,000000,29.3441,29.7118,29.1254,29.4045,545352.41942566,0
+SMG.US,D,20091123,000000,29.5697,29.7311,29.3441,29.5561,612159.63095955,0
+SMG.US,D,20091124,000000,29.63,29.63,29.0593,29.2168,469659.10927803,0
+SMG.US,D,20091125,000000,29.2635,29.5318,29.0758,29.4512,460954.02378419,0
+SMG.US,D,20091127,000000,28.6295,29.2333,28.4711,29.0535,232899.09085453,0
+SMG.US,D,20091130,000000,28.9747,29.0758,28.4487,28.7326,833336.06533266,0
+SMG.US,D,20091201,000000,28.2552,28.8979,28.2124,28.7452,505627.23899096,0
+SMG.US,D,20091202,000000,28.7813,29.1691,28.7813,29.1254,506391.40233239,0
+SMG.US,D,20091203,000000,29.176,29.176,28.7083,28.7724,378523.11733812,0
+SMG.US,D,20091204,000000,29.0475,29.1691,28.5322,28.788,499504.67590675,0
+SMG.US,D,20091207,000000,28.7083,29.1254,28.5157,28.7724,609254.16468827,0
+SMG.US,D,20091208,000000,28.5702,28.7657,28.2202,28.6509,434946.75808447,0
+SMG.US,D,20091209,000000,28.6227,28.7015,28.1415,28.2357,704563.74322246,0
+SMG.US,D,20091210,000000,28.2757,28.4711,27.7661,27.9538,1314862.8472848,0
+SMG.US,D,20091211,000000,28.0034,28.5848,27.9538,28.5585,827508.67705194,0
+SMG.US,D,20091214,000000,28.5926,28.717,28.4574,28.7083,535177.6308162,0
+SMG.US,D,20091215,000000,28.5245,28.6159,28.0482,28.157,1005607.0743375,0
+SMG.US,D,20091216,000000,28.3252,28.4136,28.2124,28.4059,631632.94012073,0
+SMG.US,D,20091217,000000,28.2931,28.4487,28.0772,28.261,724482.38579797,0
+SMG.US,D,20091218,000000,28.3,28.4273,27.8041,27.9596,755904.61784045,0
+SMG.US,D,20091221,000000,28.0393,28.2124,27.8332,27.8332,433350.55148164,0
+SMG.US,D,20091222,000000,27.7865,28.0247,27.7156,27.8469,768778.14751037,0
+SMG.US,D,20091223,000000,27.839,28.2552,27.8177,28.2046,329017.0575265,0
+SMG.US,D,20091224,000000,28.1278,28.3087,28.0247,28.2357,160563.77977794,0
+SMG.US,D,20091228,000000,28.3855,28.3855,28.1492,28.1959,316595.03217271,0
+SMG.US,D,20091229,000000,28.1705,28.3933,28.0316,28.3135,510296.55469772,0
+SMG.US,D,20091230,000000,28.1492,28.5012,28.1492,28.5012,351663.23870426,0
+SMG.US,D,20091231,000000,28.5702,28.5702,28.2844,28.2844,445678.98482456,0
+SMG.US,D,20100104,000000,28.3194,28.5702,27.9898,28.0393,608083.75031067,0
+SMG.US,D,20100105,000000,27.9392,27.946,27.5026,27.8469,805807.6723355,0
+SMG.US,D,20100106,000000,27.9266,28.3194,27.8536,28.2436,785020.98957134,0
+SMG.US,D,20100107,000000,28.2757,28.8016,28.191,28.578,566003.34234988,0
+SMG.US,D,20100108,000000,28.6655,28.6655,28.3252,28.5644,558999.36878975,0
+SMG.US,D,20100111,000000,28.5644,28.8551,28.4711,28.7589,565852.15525541,0
+SMG.US,D,20100112,000000,28.6879,28.8308,28.5644,28.7813,389386.9899836,0
+SMG.US,D,20100113,000000,28.7813,29.0185,28.6811,28.9329,428396.34580774,0
+SMG.US,D,20100114,000000,28.8823,28.967,28.7083,28.824,380405.24239173,0
+SMG.US,D,20100115,000000,29.6447,30.155,29.488,29.8955,1146868.2732379,0
+SMG.US,D,20100119,000000,29.8537,30.0073,29.738,29.8002,535200.25745619,0
+SMG.US,D,20100120,000000,29.7244,30.052,29.5922,29.948,668415.62887326,0
+SMG.US,D,20100121,000000,30.0607,30.1122,29.5026,29.5318,523962.01676726,0
+SMG.US,D,20100122,000000,29.6057,29.7058,29.3218,29.5251,586374.51772516,0
+SMG.US,D,20100125,000000,29.5922,29.8614,29.4754,29.5191,590598.5000176,0
+SMG.US,D,20100126,000000,29.3976,30.333,29.386,30.1998,777627.22071322,0
+SMG.US,D,20100127,000000,30.052,30.2201,29.5435,29.738,441360.38203762,0
+SMG.US,D,20100128,000000,29.6447,29.6447,29.0982,29.1468,406636.71752406,0
+SMG.US,D,20100129,000000,29.1847,29.386,28.5644,28.5644,586281.95419793,0
+SMG.US,D,20100201,000000,28.7083,29.0758,28.4273,28.7813,978768.79385999,0
+SMG.US,D,20100202,000000,28.7258,29.5561,28.6023,29.2635,709040.73248932,0
+SMG.US,D,20100203,000000,29.2421,29.3501,28.6743,28.8474,555574.51828236,0
+SMG.US,D,20100204,000000,28.7724,28.7724,28.261,28.3087,517737.6338031,0
+SMG.US,D,20100205,000000,28.4059,28.4136,27.5318,27.9664,633255.8872981,0
+SMG.US,D,20100208,000000,27.8682,28.1123,27.5609,27.5862,604672.27009057,0
+SMG.US,D,20100209,000000,27.7944,27.8818,27.4628,27.6426,808068.2793671,0
+SMG.US,D,20100210,000000,27.6659,27.6659,27.0709,27.3432,921778.45863029,0
+SMG.US,D,20100211,000000,27.3432,27.3801,27.033,27.2284,986805.36499052,0
+SMG.US,D,20100212,000000,27.033,27.6514,26.9815,27.4249,1098694.0997346,0
+SMG.US,D,20100216,000000,27.628,27.7302,27.3586,27.524,508160.39418606,0
+SMG.US,D,20100217,000000,27.5095,27.8536,27.3743,27.8536,866277.36770529,0
+SMG.US,D,20100218,000000,27.7097,28.1628,27.7097,27.8818,757878.27793763,0
+SMG.US,D,20100219,000000,27.8536,28.0034,27.6212,28.0034,809566.78002454,0
+SMG.US,D,20100222,000000,27.9266,27.9811,27.6426,27.7944,592673.97999474,0
+SMG.US,D,20100223,000000,27.7944,27.8536,27.3986,27.4249,720167.89694557,0
+SMG.US,D,20100224,000000,27.5473,27.7583,27.418,27.5746,475693.22276956,0
+SMG.US,D,20100225,000000,27.3869,27.8469,27.2663,27.8041,461193.66047136,0
+SMG.US,D,20100226,000000,27.8254,28.2436,27.7516,28.0987,838537.10707915,0
+SMG.US,D,20100301,000000,28.1415,28.8609,27.9538,28.7967,842952.38732785,0
+SMG.US,D,20100302,000000,28.7657,29.4677,28.7657,28.9261,1388559.8706952,0
+SMG.US,D,20100303,000000,29.0418,29.209,28.8016,28.8823,481151.38542502,0
+SMG.US,D,20100304,000000,28.8823,29.0982,28.7813,29.0252,450520.0572985,0
+SMG.US,D,20100305,000000,29.1468,29.2333,28.9329,29.1691,451441.57863622,0
+SMG.US,D,20100308,000000,29.1691,29.3501,28.8688,29.3441,663671.23386109,0
+SMG.US,D,20100309,000000,29.1176,29.3782,28.9903,29.0475,558003.79663025,0
+SMG.US,D,20100310,000000,29.104,29.6757,29.0039,29.5318,676361.69344383,0
+SMG.US,D,20100311,000000,29.4191,29.9558,29.3976,29.9168,710653.39483033,0
+SMG.US,D,20100312,000000,30.0666,30.2201,29.9081,30.2201,754003.98008139,0
+SMG.US,D,20100315,000000,30.1201,30.2776,29.9013,30.2776,661232.69916048,0
+SMG.US,D,20100316,000000,30.2201,30.3145,30.0073,30.2076,556065.10497667,0
+SMG.US,D,20100317,000000,30.2699,30.7802,30.229,30.683,444903.50816312,0
+SMG.US,D,20100318,000000,30.7239,30.9387,30.683,30.9387,507974.23864797,0
+SMG.US,D,20100319,000000,30.8678,31.1061,30.7599,31.1061,847458.1741365,0
+SMG.US,D,20100322,000000,30.8989,32.2193,30.8746,32.1571,1594299.7941778,0
+SMG.US,D,20100323,000000,32.8192,33.4512,32.579,33.3209,1981544.452748,0
+SMG.US,D,20100324,000000,33.1488,33.1994,32.8386,33.106,784112.8385209,0
+SMG.US,D,20100325,000000,33.2558,33.564,32.791,32.7977,847548.68069647,0
+SMG.US,D,20100326,000000,32.8611,33.1429,32.791,33.106,578814.13451803,0
+SMG.US,D,20100329,000000,33.2558,33.2907,32.6238,33.2227,1569271.6448994,0
+SMG.US,D,20100330,000000,33.1429,33.6009,33.0983,33.5309,697908.42561488,0
+SMG.US,D,20100331,000000,33.5514,33.6729,33.3364,33.3501,533953.73528953,0
+SMG.US,D,20100401,000000,33.5387,33.7779,33.3792,33.564,551340.25115358,0
+SMG.US,D,20100405,000000,33.6398,33.876,33.4512,33.6009,367476.17460546,0
+SMG.US,D,20100406,000000,33.5455,33.631,33.2635,33.5037,508803.19645847,0
+SMG.US,D,20100407,000000,33.494,33.7001,33.1994,33.4211,374115.03647487,0
+SMG.US,D,20100408,000000,33.3588,33.5309,33.0826,33.2285,459517.23214492,0
+SMG.US,D,20100409,000000,33.3364,33.494,32.8532,33.4726,607931.53473256,0
+SMG.US,D,20100412,000000,33.494,33.6009,33.0351,33.1994,380997.64896597,0
+SMG.US,D,20100413,000000,33.1216,33.4658,33.1216,33.459,320799.47327605,0
+SMG.US,D,20100414,000000,33.5776,33.9403,33.4658,33.9403,608321.33003055,0
+SMG.US,D,20100415,000000,33.984,34.9768,33.984,34.862,1312933.4119838,0
+SMG.US,D,20100416,000000,34.8989,35.1848,34.5655,34.8844,769043.49628842,0
+SMG.US,D,20100419,000000,34.723,34.9904,34.2028,34.5032,638100.04522295,0
+SMG.US,D,20100420,000000,34.723,34.7755,34.4361,34.7755,253209.58569529,0
+SMG.US,D,20100421,000000,34.828,35.0827,34.6859,34.9261,398662.88389533,0
+SMG.US,D,20100422,000000,34.7064,35.5096,34.4235,35.4503,683539.48073842,0
+SMG.US,D,20100423,000000,35.5359,35.5951,35.1566,35.5359,399266.60378957,0
+SMG.US,D,20100426,000000,35.6729,35.6729,35.2344,35.4968,520810.74290702,0
+SMG.US,D,20100427,000000,35.3433,35.4804,34.828,35.0477,764529.48161068,0
+SMG.US,D,20100428,000000,35.2344,35.2694,34.8989,35.0195,579729.48495393,0
+SMG.US,D,20100429,000000,35.25,35.25,34.862,35.1712,487278.06244377,0
+SMG.US,D,20100430,000000,35.2344,35.5173,34.8338,34.862,565121.93187396,0
+SMG.US,D,20100503,000000,35.4017,35.6729,34.9164,35.4017,1132660.8002921,0
+SMG.US,D,20100504,000000,34.6986,34.8844,34.2855,34.6258,1137056.5393518,0
+SMG.US,D,20100505,000000,34.4634,34.6258,33.9033,34.2076,825428.05465662,0
+SMG.US,D,20100506,000000,35.1916,35.4726,31.9169,33.1837,2568543.26004,0
+SMG.US,D,20100507,000000,34.372,34.372,32.5645,32.8901,1657989.6718115,0
+SMG.US,D,20100510,000000,34.158,34.5032,33.4152,34.0277,1017793.5769386,0
+SMG.US,D,20100511,000000,33.8693,34.2474,33.1352,34.02,886224.80782259,0
+SMG.US,D,20100512,000000,34.1095,34.5733,33.7244,34.4634,712869.77706559,0
+SMG.US,D,20100513,000000,34.51,34.6335,33.7166,33.7302,632077.24505141,0
+SMG.US,D,20100514,000000,33.4016,33.6729,32.9038,33.106,621903.48492559,0
+SMG.US,D,20100517,000000,33.2635,33.5698,32.5159,33.1994,553066.04669453,0
+SMG.US,D,20100518,000000,33.3851,33.5571,32.9834,33.0263,588032.43334615,0
+SMG.US,D,20100519,000000,32.9388,33.1634,32.3788,32.6801,559534.18028039,0
+SMG.US,D,20100520,000000,32.1862,32.2941,30.2436,30.8678,2616303.9831217,0
+SMG.US,D,20100521,000000,30.5576,32.0685,30.33,31.9821,1275961.4822425,0
+SMG.US,D,20100524,000000,31.8401,33.1488,31.8401,32.7618,1359396.188717,0
+SMG.US,D,20100525,000000,32.126,32.1648,31.6825,32.0997,1220781.2782118,0
+SMG.US,D,20100526,000000,32.1969,32.5585,31.7526,31.9451,621026.18838421,0
+SMG.US,D,20100527,000000,32.3438,32.4594,32.0131,32.4449,666309.29438703,0
+SMG.US,D,20100528,000000,32.3535,32.3535,31.7526,31.9674,772116.60539235,0
+SMG.US,D,20100601,000000,31.7603,32.4156,31.7078,31.7078,549074.5017038,0
+SMG.US,D,20100602,000000,31.9247,32.7667,31.8702,32.7667,725790.61698277,0
+SMG.US,D,20100603,000000,32.7084,33.106,32.6937,32.7618,884517.52498708,0
+SMG.US,D,20100604,000000,32.1911,32.5585,32.1571,32.37,882813.32760248,0
+SMG.US,D,20100607,000000,32.3943,32.4721,31.8322,31.8975,787699.1609591,0
+SMG.US,D,20100608,000000,32.0131,32.7239,31.8566,32.7084,833259.95754361,0
+SMG.US,D,20100609,000000,32.8318,33.1149,32.3485,32.4156,691336.4151818,0
+SMG.US,D,20100610,000000,32.7667,33.1352,32.6316,32.9456,633574.71722521,0
+SMG.US,D,20100611,000000,32.579,33.2227,32.5207,33.2227,649294.06111554,0
+SMG.US,D,20100614,000000,33.5776,33.7244,32.9524,33,646690.96903319,0
+SMG.US,D,20100615,000000,33.1429,34.0491,33.0826,34.0122,580664.37657893,0
+SMG.US,D,20100616,000000,33.4512,33.4512,31.8041,32.1862,1561024.2346235,0
+SMG.US,D,20100617,000000,32.4079,32.8036,32.1571,32.6801,675545.07743696,0
+SMG.US,D,20100618,000000,32.6684,33.1429,32.4681,33.0185,762403.60593537,0
+SMG.US,D,20100621,000000,33.2635,33.284,32.0219,32.2339,730617.29068581,0
+SMG.US,D,20100622,000000,32.3067,32.5159,31.7964,31.8167,315176.75323887,0
+SMG.US,D,20100623,000000,31.7964,32.0267,31.4648,31.7001,255172.96095612,0
+SMG.US,D,20100624,000000,31.4861,31.7293,31.1322,31.5231,384197.26155711,0
+SMG.US,D,20100625,000000,31.5018,32.1648,31.1935,32.0131,631725.50364795,0
+SMG.US,D,20100628,000000,32.1191,32.3136,31.8566,32.126,333394.28388067,0
+SMG.US,D,20100629,000000,31.7759,31.8566,31.3141,31.5299,531678.72948704,0
+SMG.US,D,20100630,000000,31.5864,32.4069,31.5542,31.95,887670.8558146,0
+SMG.US,D,20100701,000000,31.8975,32.3943,31.5436,32.336,1231590.6412245,0
+SMG.US,D,20100702,000000,32.5585,32.5585,32.1571,32.3788,387707.47620626,0
+SMG.US,D,20100706,000000,32.6617,33.0351,31.5707,31.9821,596310.6981311,0
+SMG.US,D,20100707,000000,31.9043,32.5362,31.8566,32.5275,532048.98359595,0
+SMG.US,D,20100708,000000,32.7375,32.8688,32.3535,32.7618,509006.83621836,0
+SMG.US,D,20100709,000000,32.7375,32.7667,32.1911,32.4924,676328.78196749,0
+SMG.US,D,20100712,000000,32.1502,32.6083,32.1337,32.5431,242343.65608253,0
+SMG.US,D,20100713,000000,32.8386,33.0826,32.687,32.8901,535207.45684164,0
+SMG.US,D,20100714,000000,32.8474,33.0185,32.615,32.8474,401301.97290491,0
+SMG.US,D,20100715,000000,32.7833,33.4152,32.5645,33.3501,484763.41995412,0
+SMG.US,D,20100716,000000,33.2082,33.2159,32.4721,32.508,301724.18728196,0
+SMG.US,D,20100719,000000,32.7016,32.7016,31.8615,32.1725,351422.57353349,0
+SMG.US,D,20100720,000000,31.9247,32.4721,31.7837,32.0851,515944.98682582,0
+SMG.US,D,20100721,000000,32.1911,32.9524,32.1911,32.7754,944682.78920065,0
+SMG.US,D,20100722,000000,33.2966,33.5514,32.8688,32.9923,571738.16710338,0
+SMG.US,D,20100723,000000,32.8474,33.631,32.8318,33.631,358714.52251165,0
+SMG.US,D,20100726,000000,33.7166,34.4799,33.668,34.4089,459227.1997596,0
+SMG.US,D,20100727,000000,34.4634,34.8989,34.4294,34.6335,677110.42953073,0
+SMG.US,D,20100728,000000,34.6403,34.7911,34.4294,34.5304,269030.74946556,0
+SMG.US,D,20100729,000000,34.7911,34.8766,34.2474,34.6529,395927.11742397,0
+SMG.US,D,20100730,000000,34.3564,34.8912,34.3019,34.7152,277048.80789065,0
+SMG.US,D,20100802,000000,35.0419,35.25,34.9107,35.1226,453630.19181331,0
+SMG.US,D,20100803,000000,35.0195,35.0477,34.5373,34.6724,473050.01982543,0
+SMG.US,D,20100804,000000,34.7706,34.9388,34.335,34.545,633820.52481418,0
+SMG.US,D,20100805,000000,34.4361,34.4361,32.5868,33.1352,1594396.4716396,0
+SMG.US,D,20100806,000000,32.9174,33.3501,32.8766,33.0904,607250.67856564,0
+SMG.US,D,20100809,000000,33.1274,33.5309,32.8766,33.3647,939257.53802155,0
+SMG.US,D,20100810,000000,34.1726,35.1439,33.564,34.0978,2330061.5600102,0
+SMG.US,D,20100811,000000,33.7381,34.8533,33.7088,34.5373,1377230.0949627,0
+SMG.US,D,20100812,000000,34.1095,34.7064,34.0034,34.5032,561155.07049049,0
+SMG.US,D,20100813,000000,34.372,35.0905,34.3311,34.968,887006.45538584,0
+SMG.US,D,20100816,000000,34.9261,35.6184,34.7911,35.5893,871162.66497557,0
+SMG.US,D,20100817,000000,35.9724,36.2485,35.5893,35.602,1241364.321216,0
+SMG.US,D,20100818,000000,35.7235,35.9791,35.285,35.8255,855418.63747798,0
+SMG.US,D,20100819,000000,35.7614,35.7614,34.8115,34.8989,928650.78628502,0
+SMG.US,D,20100820,000000,34.6588,35.1226,34.6258,35.0603,641727.50700659,0
+SMG.US,D,20100823,000000,34.9602,35.3433,34.8698,35.1566,520364.38100906,0
+SMG.US,D,20100824,000000,34.7064,34.8396,34.3019,34.4294,666978.83723398,0
+SMG.US,D,20100825,000000,34.1513,34.4089,33.5037,34.3311,950759.07052125,0
+SMG.US,D,20100826,000000,34.3233,34.5655,34.1357,34.2855,660796.62209888,0
+SMG.US,D,20100827,000000,34.4235,35.0137,34.02,34.8989,561502.6979594,0
+SMG.US,D,20100830,000000,34.8912,35.0137,33.8945,33.9091,720494.95474178,0
+SMG.US,D,20100831,000000,33.5815,34.1503,33.3821,33.8236,871916.54348066,0
+SMG.US,D,20100901,000000,34.2407,34.2855,33.5387,33.8187,1129145.4432249,0
+SMG.US,D,20100902,000000,33.8897,35.0905,33.8411,34.9388,632056.67537869,0
+SMG.US,D,20100903,000000,35.1499,35.4425,35.0273,35.1848,409062.91042105,0
+SMG.US,D,20100907,000000,35.1304,35.5241,35.1304,35.2423,510841.65102472,0
+SMG.US,D,20100908,000000,35.3356,36.0375,35.3356,35.4347,979188.41518341,0
+SMG.US,D,20100909,000000,35.6661,35.8314,35.3141,35.5096,489200.29835918,0
+SMG.US,D,20100910,000000,35.4638,36.1717,35.3725,35.8692,583836.22011188,0
+SMG.US,D,20100913,000000,36.0181,36.3,35.7157,35.9257,651469.30400537,0
+SMG.US,D,20100914,000000,35.8187,36.5285,35.8187,36.3205,480535.32372714,0
+SMG.US,D,20100915,000000,36.0618,36.5285,35.9257,36.3711,424740.0864823,0
+SMG.US,D,20100916,000000,36.3866,36.5149,36.0764,36.3943,400272.46078543,0
+SMG.US,D,20100917,000000,36.3866,36.4935,35.813,35.9646,832743.6587584,0
+SMG.US,D,20100920,000000,35.9918,36.6811,35.9033,36.6569,596510.22395647,0
+SMG.US,D,20100921,000000,36.5363,36.5898,36.2222,36.3584,494653.31859646,0
+SMG.US,D,20100922,000000,36.3711,36.4303,35.9967,36.1999,373925.79548587,0
+SMG.US,D,20100923,000000,36.093,36.4682,35.9257,35.9413,399633.77244757,0
+SMG.US,D,20100924,000000,36.3866,37.1352,36.2864,37.0225,479899.72084018,0
+SMG.US,D,20100927,000000,36.9505,37.0847,36.6501,36.9777,446332.07193333,0
+SMG.US,D,20100928,000000,36.9573,37.0098,36.6316,36.9213,502284.66717445,0
+SMG.US,D,20100929,000000,36.9359,37.4241,36.8406,37.1499,707693.41892635,0
+SMG.US,D,20100930,000000,37.2412,37.6457,36.7104,37.0478,679932.5886275,0
+SMG.US,D,20101001,000000,37.3511,37.6379,36.8902,37.1275,481454.7880976,0
+SMG.US,D,20101004,000000,36.5665,36.9856,36.3943,36.618,564785.61772503,0
+SMG.US,D,20101005,000000,36.8319,36.972,36.4604,36.7813,659190.13065969,0
+SMG.US,D,20101006,000000,36.8251,37.2801,36.7813,37.143,337357.0313296,0
+SMG.US,D,20101007,000000,37.1352,37.2636,36.6569,36.8902,244728.70963407,0
+SMG.US,D,20101008,000000,36.8484,37.3851,36.5986,36.8747,658903.18372529,0
+SMG.US,D,20101011,000000,36.9651,36.9651,36.3788,36.4887,710608.14155035,0
+SMG.US,D,20101012,000000,36.4604,37.0779,36.1493,37.0225,510582.47314849,0
+SMG.US,D,20101013,000000,37.1946,38.8689,36.972,37.9063,1230177.5047089,0
+SMG.US,D,20101014,000000,37.9491,37.9491,37.6282,37.7468,813524.38505529,0
+SMG.US,D,20101015,000000,37.9141,38.0852,37.5009,38.058,478556.52121176,0
+SMG.US,D,20101018,000000,37.9812,38.3029,37.8528,38.2962,376625.56502997,0
+SMG.US,D,20101019,000000,37.9636,38.2281,37.7245,38.0191,724734.36428875,0
+SMG.US,D,20101020,000000,38.2573,38.6744,38.0269,38.4722,434441.77261926,0
+SMG.US,D,20101021,000000,38.6521,38.8067,38.4381,38.7065,560597.63235986,0
+SMG.US,D,20101022,000000,38.5811,39.2977,38.5577,39.0906,710254.34317962,0
+SMG.US,D,20101025,000000,39.1294,39.3852,38.8825,39.006,582695.63175972,0
+SMG.US,D,20101026,000000,38.7104,39.3239,38.6744,39.1051,624464.40917886,0
+SMG.US,D,20101027,000000,38.8067,38.9487,38.3029,38.9214,384138.63798986,0
+SMG.US,D,20101028,000000,39.0293,39.074,38.5413,38.6832,402698.6536824,0
+SMG.US,D,20101029,000000,38.5956,38.6093,38.0677,38.2378,912221.78868596,0
+SMG.US,D,20101101,000000,38.3789,38.5169,37.6817,37.883,872300.16787683,0
+SMG.US,D,20101102,000000,38.1493,38.4789,38.0502,38.3165,763905.19204372,0
+SMG.US,D,20101103,000000,37.8917,38.2281,37.6282,37.9364,1566952.4143006,0
+SMG.US,D,20101104,000000,37.7682,38.1338,36.5412,37.1567,2242034.6741015,0
+SMG.US,D,20101105,000000,37.5232,37.9549,37.0973,37.2169,943087.61108146,0
+SMG.US,D,20101108,000000,36.0532,36.972,35.4425,36.8591,1055258.1503418,0
+SMG.US,D,20101109,000000,36.9505,37.1352,35.9199,36.0764,1084338.5251454,0
+SMG.US,D,20101110,000000,36.0181,36.1493,35.6855,36.0375,941334.04648233,0
+SMG.US,D,20101111,000000,35.8479,36.0452,35.4968,35.7157,1085841.1397374,0
+SMG.US,D,20101112,000000,35.4968,35.7682,35.2694,35.4638,620792.72259888,0
+SMG.US,D,20101115,000000,35.5815,35.9646,35.5727,35.7536,533334.58814076,0
+SMG.US,D,20101116,000000,35.6184,36.1357,35.602,36.0239,1067285.2379794,0
+SMG.US,D,20101117,000000,36.0532,36.1873,35.881,36.1007,512010.00843505,0
+SMG.US,D,20101118,000000,36.4216,37.0478,36.3943,36.8173,618326.4188401,0
+SMG.US,D,20101119,000000,36.7346,36.789,36.2631,36.7482,547474.18116642,0
+SMG.US,D,20101122,000000,36.618,36.7482,36.2086,36.6443,588752.37189125,0
+SMG.US,D,20101123,000000,36.129,36.2222,35.5513,35.9967,563181.18325311,0
+SMG.US,D,20101124,000000,36.1717,36.476,36.0181,36.3788,390571.8031321,0
+SMG.US,D,20101126,000000,36.0842,36.4216,36.0181,36.3661,166063.08177883,0
+SMG.US,D,20101129,000000,36.0764,36.2699,35.8051,36.2144,493367.71405164,0
+SMG.US,D,20101130,000000,36.0112,36.0112,35.529,35.7818,799774.58732761,0
+SMG.US,D,20101201,000000,36.2144,36.6443,36.0375,36.5285,585810.90869271,0
+SMG.US,D,20101202,000000,36.5742,36.8096,36.2699,36.7813,621516.77507852,0
+SMG.US,D,20101203,000000,36.8406,37.1567,36.5285,36.9777,395125.92867164,0
+SMG.US,D,20101206,000000,37.0157,37.0847,36.5499,36.8173,488418.65079593,0
+SMG.US,D,20101207,000000,37.0225,37.7546,36.5742,36.7599,1135920.0649341,0
+SMG.US,D,20101208,000000,36.688,37.1052,36.2699,36.476,708038.989428,0
+SMG.US,D,20101209,000000,36.6364,36.6724,36.1076,36.3661,744660.2062497,0
+SMG.US,D,20101210,000000,36.5363,36.5986,36.1076,36.476,822673.77547981,0
+SMG.US,D,20101213,000000,36.5587,36.5898,36.129,36.2777,799502.03916411,0
+SMG.US,D,20101214,000000,36.5285,37.1352,36.4216,36.8533,1091203.6534147,0
+SMG.US,D,20101215,000000,36.5986,36.9292,36.3788,36.5412,621440.66728946,0
+SMG.US,D,20101216,000000,36.6443,36.8533,36.4216,36.688,446874.08280942,0
+SMG.US,D,20101217,000000,36.6316,36.8902,36.4148,36.7745,416458.73624643,0
+SMG.US,D,20101220,000000,36.7541,36.8814,36.4303,36.4935,508566.64522222,0
+SMG.US,D,20101221,000000,36.5499,36.6122,35.7682,35.813,1004180.5675346,0
+SMG.US,D,20101222,000000,35.7478,36.6957,35.7478,36.3661,575461.27786516,0
+SMG.US,D,20101223,000000,36.3866,36.5499,36.2281,36.2631,229562.68993983,0
+SMG.US,D,20101227,000000,36.1648,36.6316,36.1357,36.3273,237090.16167061,0
+SMG.US,D,20101228,000000,36.3943,36.3943,35.9646,36.0034,308460.75509677,0
+SMG.US,D,20101229,000000,36.0774,36.3818,35.9257,36.2505,304502.12158238,0
+SMG.US,D,20101230,000000,36.265,36.6403,36.1425,36.4469,334505.0462074,0
+SMG.US,D,20101231,000000,36.3195,36.5451,36.2272,36.3661,365977.67394802,0
+SMG.US,D,20110103,000000,36.5149,36.7415,36.2864,36.3711,606965.78859851,0
+SMG.US,D,20110104,000000,36.2933,36.408,35.3511,35.4804,885749.64838283,0
+SMG.US,D,20110105,000000,35.3199,35.8479,35.0905,35.7323,1358560.0315211,0
+SMG.US,D,20110106,000000,35.6855,36.2359,35.6107,35.8761,869468.75242732,0
+SMG.US,D,20110107,000000,35.8615,36.129,35.4153,35.5096,422455.82432708,0
+SMG.US,D,20110110,000000,35.457,36.0034,35.2207,35.986,499151.90601966,0
+SMG.US,D,20110111,000000,36.0375,36.6053,36.0375,36.5091,724127.5589436,0
+SMG.US,D,20110112,000000,36.8319,37.3997,36.7346,37.0711,943356.0453104,0
+SMG.US,D,20110113,000000,37.0973,37.2354,36.7969,36.9573,648954.66151571,0
+SMG.US,D,20110114,000000,36.9505,37.2208,36.6443,37.1722,406796.13248763,0
+SMG.US,D,20110118,000000,37.1946,37.5894,36.8902,37.458,745760.68374006,0
+SMG.US,D,20110119,000000,37.5378,37.8314,37.003,37.0934,655764.25166866,0
+SMG.US,D,20110120,000000,36.9963,37.1867,36.3584,36.5285,645950.46081539,0
+SMG.US,D,20110121,000000,36.7279,37.2412,36.7279,37.0478,628389.10273325,0
+SMG.US,D,20110124,000000,37.0847,37.9636,37.0098,37.674,888164.5279598,0
+SMG.US,D,20110125,000000,37.6009,37.9704,37.4385,37.8314,503402.62888662,0
+SMG.US,D,20110126,000000,38.1581,38.8893,38.09,38.3322,900977.37709522,0
+SMG.US,D,20110127,000000,38.3789,39.0506,38.09,38.7687,1122386.24877,0
+SMG.US,D,20110128,000000,38.5938,38.6744,36.4303,36.7813,1994874.6291522,0
+SMG.US,D,20110131,000000,36.8115,37.7644,36.6481,37,885445.21722662,0
+SMG.US,D,20110201,000000,37.2023,37.8975,37.0478,37.4464,682581.96247345,0
+SMG.US,D,20110202,000000,37.5076,37.7108,37.0973,37.143,641515.63937761,0
+SMG.US,D,20110203,000000,37.0711,37.4065,36.8319,37.1946,537696.3872404,0
+SMG.US,D,20110204,000000,37.2208,37.7468,37.0225,37.4385,450291.73393134,0
+SMG.US,D,20110207,000000,37.6379,37.8528,37.357,37.7682,594845.10895002,0
+SMG.US,D,20110208,000000,37.8528,37.9812,37.5009,37.9704,495803.16330133,0
+SMG.US,D,20110209,000000,37.8616,38.2136,37.8188,38.0347,544524.4900988,0
+SMG.US,D,20110210,000000,37.845,38.2194,37.704,37.9957,451861.19995966,0
+SMG.US,D,20110211,000000,37.9277,38.2058,37.3851,38.0347,708019.44823892,0
+SMG.US,D,20110214,000000,38.1863,38.1863,37.2636,37.5767,823493.47693758,0
+SMG.US,D,20110215,000000,37.5309,37.6817,37.2267,37.5534,701840.31855472,0
+SMG.US,D,20110216,000000,37.6457,37.8188,37.1196,37.6225,664631.83757696,0
+SMG.US,D,20110218,000000,37.9879,39.0984,37.9879,39.0128,795470.38331159,0
+SMG.US,D,20110222,000000,38.8397,39.1927,37.4152,37.4464,703432.41122303,0
+SMG.US,D,20110223,000000,37.4065,37.6282,36.6957,37.5689,1060656.6609463,0
+SMG.US,D,20110224,000000,37.674,38.4935,37.6282,38.373,1403130.3983642,0
+SMG.US,D,20110225,000000,38.6005,39.5729,38.5938,39.5729,1052209.7248451,0
+SMG.US,D,20110228,000000,39.5669,40.4761,39.5622,40.4159,827671.1774664,0
+SMG.US,D,20110301,000000,40.5082,40.5753,39.3648,39.4163,653231.09647358,0
+SMG.US,D,20110302,000000,39.4212,40.0124,39.4075,39.5388,564919.32059769,0
+SMG.US,D,20110303,000000,40.094,40.4303,39.847,39.9083,656401.91152289,0
+SMG.US,D,20110304,000000,40.0571,40.1163,39.6107,40.1076,336374.82945736,0
+SMG.US,D,20110307,000000,40.131,40.2972,39.4163,39.6107,412649.23285925,0
+SMG.US,D,20110308,000000,39.7479,40.5685,39.6934,40.4372,933001.27206467,0
+SMG.US,D,20110309,000000,40.2661,40.831,39.9336,40.7843,755914.9026768,0
+SMG.US,D,20110310,000000,40.308,40.7901,40.1844,40.4226,713497.15208345,0
+SMG.US,D,20110311,000000,40.2136,40.831,40.1008,40.2282,492023.48593958,0
+SMG.US,D,20110314,000000,39.9967,41.1567,39.7479,41.1295,772729.58163931,0
+SMG.US,D,20110315,000000,40.0044,40.4654,39.3706,40.0794,744498.73431887,0
+SMG.US,D,20110316,000000,40.0571,40.3633,39.3774,39.7168,546870.46127217,0
+SMG.US,D,20110317,000000,40.2855,40.2943,39.5622,39.7274,344368.20427518,0
+SMG.US,D,20110318,000000,40.1358,40.4937,39.9229,40.4303,572269.89314312,0
+SMG.US,D,20110321,000000,40.7405,41.5106,40.7405,40.8621,401885.12312645,0
+SMG.US,D,20110322,000000,40.831,41.1072,40.3545,40.8544,431723.49036971,0
+SMG.US,D,20110323,000000,40.7843,41.3123,40.4712,41.1917,596758.0885127,0
+SMG.US,D,20110324,000000,41.4746,41.5184,40.9069,41.4903,388886.11845294,0
+SMG.US,D,20110325,000000,41.5106,42.267,41.4163,41.9335,485621.17530641,0
+SMG.US,D,20110328,000000,41.9618,42.2019,41.395,41.4299,354329.06828839,0
+SMG.US,D,20110329,000000,41.5184,41.9035,41.3735,41.8129,407385.45361096,0
+SMG.US,D,20110330,000000,42.0211,42.1485,41.5534,41.6973,534011.33037314,0
+SMG.US,D,20110331,000000,41.7371,41.9035,41.496,41.6262,732522.04237941,0
+SMG.US,D,20110401,000000,41.7897,42.094,41.7031,42.0211,588482.90917865,0
+SMG.US,D,20110404,000000,42.1796,42.8865,42.1271,42.7153,791602.25635715,0
+SMG.US,D,20110405,000000,42.6909,43.1732,42.6492,42.8436,865364.07423666,0
+SMG.US,D,20110406,000000,42.866,43.1509,42.2234,42.866,528896.68125207,0
+SMG.US,D,20110407,000000,42.8271,43.1665,42.5305,42.5393,408941.54935201,0
+SMG.US,D,20110408,000000,42.7688,42.9039,41.9491,42.1796,336123.87945021,0
+SMG.US,D,20110411,000000,42.2797,42.4965,41.9832,42.2865,395786.21516585,0
+SMG.US,D,20110412,000000,42.0493,42.4246,41.6156,41.7877,491973.09024143,0
+SMG.US,D,20110413,000000,41.9832,42.1328,40.797,40.8544,868096.75525711,0
+SMG.US,D,20110414,000000,40.3633,40.7328,39.883,40.7046,1047196.895604,0
+SMG.US,D,20110415,000000,40.8932,41.5311,40.6326,41.2899,690239.02314235,0
+SMG.US,D,20110418,000000,40.7795,40.8019,40.2446,40.5315,827465.48073923,0
+SMG.US,D,20110419,000000,40.5529,41.2656,40.5315,40.831,668592.52805862,0
+SMG.US,D,20110420,000000,41.2899,41.395,40.762,40.831,508525.50587679,0
+SMG.US,D,20110421,000000,41.0565,41.5457,40.831,41.356,447636.18918358,0
+SMG.US,D,20110425,000000,41.356,41.5457,41.1422,41.2734,390720.9332593,0
+SMG.US,D,20110426,000000,41.3434,41.6254,41.2899,41.4903,432824.9963437,0
+SMG.US,D,20110427,000000,41.5242,41.7897,41.4378,41.7196,1024313.1347064,0
+SMG.US,D,20110428,000000,41.7031,41.885,41.0721,41.184,646340.25611338,0
+SMG.US,D,20110429,000000,41.2598,41.4883,40.2865,40.6296,1278128.4972632,0
+SMG.US,D,20110502,000000,40.8173,41.0216,40.3721,40.6667,2377298.7849211,0
+SMG.US,D,20110503,000000,40.3768,42.0775,39.219,41.0799,2506450.6174929,0
+SMG.US,D,20110504,000000,40.3798,41.8986,40.1163,41.3434,1241078.4027653,0
+SMG.US,D,20110505,000000,41.2014,41.8538,40.9205,40.9837,630754.61509571,0
+SMG.US,D,20110506,000000,41.4115,42.2739,41.2014,41.707,787126.29557394,0
+SMG.US,D,20110509,000000,41.7351,42.8865,41.6254,42.7357,879051.13446254,0
+SMG.US,D,20110510,000000,42.7766,43.6167,42.5393,43.3648,797474.89791785,0
+SMG.US,D,20110511,000000,43.3619,43.4581,42.4615,42.6238,648052.68136707,0
+SMG.US,D,20110512,000000,42.5025,43.1732,42.3059,42.6424,689471.77435,0
+SMG.US,D,20110513,000000,42.7367,42.8125,42.1786,42.2855,587579.90054638,0
+SMG.US,D,20110516,000000,42.2165,42.2165,41.5534,41.602,723540.29478752,0
+SMG.US,D,20110517,000000,41.5417,41.744,40.8398,40.9205,836678.63714917,0
+SMG.US,D,20110518,000000,40.7843,41.1937,40.4159,41.0731,763670.69777474,0
+SMG.US,D,20110519,000000,41.1509,41.8898,41.1509,41.3512,459063.6708615,0
+SMG.US,D,20110520,000000,41.3512,41.7809,41.0293,41.359,327321.08801098,0
+SMG.US,D,20110523,000000,40.6734,41.2841,40.6734,40.9252,486160.10073159,0
+SMG.US,D,20110524,000000,40.9448,41.0585,40.6025,40.8242,517935.10266118,0
+SMG.US,D,20110525,000000,40.8096,41.4776,40.7698,41.3978,472390.76181485,0
+SMG.US,D,20110526,000000,41.1937,42.1115,41.0585,41.9666,678517.39514457,0
+SMG.US,D,20110527,000000,41.9666,42.9059,41.9666,42.6852,806536.86723333,0
+SMG.US,D,20110531,000000,42.3507,42.4965,41.5427,41.7031,1480252.2722821,0
+SMG.US,D,20110601,000000,41.5564,41.6769,40.8708,41.0498,1115014.0780683,0
+SMG.US,D,20110602,000000,40.901,41.1353,40.2943,40.301,932421.20729406,0
+SMG.US,D,20110603,000000,40.0678,40.3117,39.7508,39.9656,854560.88212568,0
+SMG.US,D,20110606,000000,38.9583,39.0576,37.5144,37.885,2853030.0615852,0
+SMG.US,D,20110607,000000,37.9656,38.6064,37.9161,38.2223,870575.4008195,0
+SMG.US,D,20110608,000000,38.093,38.1815,37.5611,37.6165,1002275.815841,0
+SMG.US,D,20110609,000000,37.7411,38.1221,37.3697,37.885,1696430.276185,0
+SMG.US,D,20110610,000000,37.7556,37.8062,37.1927,37.3209,948509.77680966,0
+SMG.US,D,20110613,000000,37.458,37.7245,37.2781,37.4795,839572.79010045,0
+SMG.US,D,20110614,000000,38.093,38.093,37.5611,37.8256,1338547.7969348,0
+SMG.US,D,20110615,000000,35.6914,36.6093,35.3121,35.5503,4685975.0846911,0
+SMG.US,D,20110616,000000,35.4765,35.6778,35.0672,35.3219,1688346.3948073,0
+SMG.US,D,20110617,000000,35.6457,36.0385,35.39,35.4074,1211612.3465982,0
+SMG.US,D,20110620,000000,36.23,36.8776,35.8382,36.7794,1856147.6139306,0
+SMG.US,D,20110621,000000,37.0535,37.216,36.373,37.0535,1472529.3886605,0
+SMG.US,D,20110622,000000,36.9175,37.2267,36.6403,36.7522,997555.07595241,0
+SMG.US,D,20110623,000000,36.3438,37.3152,36.1591,37.2471,1165839.6823846,0
+SMG.US,D,20110624,000000,37.2626,37.5534,36.9544,37.2335,1017880.9980477,0
+SMG.US,D,20110627,000000,37.1109,37.2402,36.615,36.9943,1079583.8452969,0
+SMG.US,D,20110628,000000,37.1703,37.2909,37.0079,37.216,556629.74249275,0
+SMG.US,D,20110629,000000,37.392,37.8198,37.2402,37.704,1396414.4002222,0
+SMG.US,D,20110630,000000,37.6623,37.7264,36.9165,37.0828,1179169.8587889,0
+SMG.US,D,20110701,000000,37.2335,37.4863,37.0759,37.2986,1056778.2491555,0
+SMG.US,D,20110705,000000,37.4308,37.492,36.0317,36.4401,2280637.7788895,0
+SMG.US,D,20110706,000000,36.2845,36.7435,36.2193,36.5363,1531030.5663513,0
+SMG.US,D,20110707,000000,36.7522,37.5309,36.7522,37.4142,1278706.5050665,0
+SMG.US,D,20110708,000000,37.0283,37.5309,36.8864,37.4736,1032238.6296042,0
+SMG.US,D,20110711,000000,37.0759,37.3987,36.9884,37.356,945685.5607456,0
+SMG.US,D,20110712,000000,37.1722,37.6262,37.1722,37.3657,916431.37220749,0
+SMG.US,D,20110713,000000,37.5009,37.704,37.2198,37.2626,623694.07493561,0
+SMG.US,D,20110714,000000,37.2471,37.5902,36.585,36.6676,745718.51591099,0
+SMG.US,D,20110715,000000,36.827,37.0127,36.5382,36.9884,645440.332932,0
+SMG.US,D,20110718,000000,36.8951,37.216,36.3525,36.479,457058.12777161,0
+SMG.US,D,20110719,000000,35.6845,36.1834,35.461,36.0054,2096968.0857485,0
+SMG.US,D,20110720,000000,36.1163,36.3283,35.8683,36.0181,513853.0511105,0
+SMG.US,D,20110721,000000,36.1367,36.4964,35.9646,36.1425,642123.4732064,0
+SMG.US,D,20110722,000000,36.093,36.3525,35.9033,36.1299,804934.48972867,0
+SMG.US,D,20110725,000000,35.6991,36.6209,35.495,36.4634,890432.33437685,0
+SMG.US,D,20110726,000000,36.5149,36.8951,36.2534,36.8552,1191889.1159135,0
+SMG.US,D,20110727,000000,36.7318,37.2704,36.585,36.9836,1547006.0026669,0
+SMG.US,D,20110728,000000,36.969,37.2723,36.7619,36.8368,834407.74528122,0
+SMG.US,D,20110729,000000,36.2767,36.7482,36.2426,36.4702,1160289.9846856,0
+SMG.US,D,20110801,000000,36.7619,36.827,36.2096,36.3818,1392604.896835,0
+SMG.US,D,20110802,000000,36.0793,36.1891,34.8581,34.8892,1966129.5400138,0
+SMG.US,D,20110803,000000,34.9622,34.9719,34.126,34.793,1224879.7855006,0
+SMG.US,D,20110804,000000,34.4799,34.5577,32.7405,32.8076,1572131.8578908,0
+SMG.US,D,20110805,000000,33.1634,33.7973,32.5655,33.1342,1718779.225592,0
+SMG.US,D,20110808,000000,30.4973,31.5707,28.9027,29.208,3423111.3415513,0
+SMG.US,D,20110809,000000,29.2966,30.9659,29.2673,30.9543,2462717.4363293,0
+SMG.US,D,20110810,000000,30.3826,30.8376,29.7963,29.8186,1704671.515559,0
+SMG.US,D,20110811,000000,30.0335,31.458,29.7535,31.2071,1395131.8811283,0
+SMG.US,D,20110812,000000,31.4687,32.4361,31.3024,32.0725,1265648.8768257,0
+SMG.US,D,20110815,000000,32.3525,32.9319,32.2173,32.9232,420872.9880115,0
+SMG.US,D,20110816,000000,32.617,32.8737,32.3107,32.5362,998721.37639547,0
+SMG.US,D,20110817,000000,32.828,33.142,32.3768,32.9212,724515.29727431,0
+SMG.US,D,20110818,000000,31.9558,32.4069,31.7137,32.161,1257904.3950478,0
+SMG.US,D,20110819,000000,31.6805,33.0535,31.6805,32.4206,1133759.2208153,0
+SMG.US,D,20110822,000000,33.2227,33.6135,31.9043,32.0948,1195474.409868,0
+SMG.US,D,20110823,000000,32.2601,33.7225,32.1288,33.5348,1003550.1070658,0
+SMG.US,D,20110824,000000,33.4045,34.2524,33.2227,34.1776,901068.91213881,0
+SMG.US,D,20110825,000000,34.333,34.5577,33.5494,33.6544,778628.96377455,0
+SMG.US,D,20110826,000000,33.4619,34.7852,33.3063,34.6607,887439.44699654,0
+SMG.US,D,20110829,000000,35.0253,35.6914,34.8669,35.6,668870.21864029,0
+SMG.US,D,20110830,000000,35.3802,35.5786,34.9895,35.3219,1028001.2770245,0
+SMG.US,D,20110831,000000,35.5592,35.8459,35.2013,35.3238,664796.3949587,0
+SMG.US,D,20110901,000000,35.3219,35.6778,34.8503,34.8805,542829.54906691,0
+SMG.US,D,20110902,000000,34.1561,34.4585,33.665,33.7759,516360.49421469,0
+SMG.US,D,20110906,000000,32.7997,34.1065,32.6879,33.8897,799178.06681882,0
+SMG.US,D,20110907,000000,34.4079,35.0895,34.3302,35.0536,582832.4200833,0
+SMG.US,D,20110908,000000,34.6879,35.2791,34.6208,34.7492,595022.00813539,0
+SMG.US,D,20110909,000000,34.3846,35.0467,34.2456,34.3633,1111562.4869863,0
+SMG.US,D,20110912,000000,34.0374,34.793,33.6222,34.089,856519.11496834,0
+SMG.US,D,20110913,000000,34.2222,34.6733,34.0287,34.4225,671408.51625358,0
+SMG.US,D,20110914,000000,34.6413,35.1489,33.5124,34.6345,1032614.0261312,0
+SMG.US,D,20110915,000000,34.3467,34.8008,33.876,34.3768,903716.22901748,0
+SMG.US,D,20110916,000000,34.3467,34.5518,34.0374,34.3398,1193301.2239456,0
+SMG.US,D,20110919,000000,33.7827,34.1211,33.3607,33.6913,812985.45963011,0
+SMG.US,D,20110920,000000,33.876,33.9335,32.9737,33.0233,1020320.5612319,0
+SMG.US,D,20110921,000000,33.0165,33.0165,31.7419,31.7594,1042567.6907591,0
+SMG.US,D,20110922,000000,30.6616,31.5562,30.4195,31.4978,1214176.3563024,0
+SMG.US,D,20110923,000000,31.5329,32.0948,31.3529,31.8031,743305.69330128,0
+SMG.US,D,20110926,000000,32.1074,33.0896,31.5892,33.0749,750274.6984178,0
+SMG.US,D,20110927,000000,33.6544,33.9178,32.9155,33.105,524631.55961419,0
+SMG.US,D,20110928,000000,33.2645,33.2645,32.3846,32.4584,664971.2371768,0
+SMG.US,D,20110929,000000,32.998,33.2431,31.7506,32.6481,598960.07197705,0
+SMG.US,D,20110930,000000,32.1172,33.211,32.0599,32.4429,1367005.9391387,0
+SMG.US,D,20111003,000000,32.1376,32.5518,31.7137,31.8322,1449301.0857448,0
+SMG.US,D,20111004,000000,31.6456,33.5551,31.4317,33.2849,1538443.8763986,0
+SMG.US,D,20111005,000000,33.4833,34.0637,33.0963,33.6457,972425.10679406,0
+SMG.US,D,20111006,000000,33.7438,34.5518,33.4182,34.4225,651218.35399822,0
+SMG.US,D,20111007,000000,34.4021,34.8008,34.0219,34.1551,515878.13538948,0
+SMG.US,D,20111010,000000,30.3466,33.5979,30.3466,32.8348,3428740.2324902,0
+SMG.US,D,20111011,000000,32.757,32.8076,32.3592,32.4439,1139705.9131977,0
+SMG.US,D,20111012,000000,32.5159,33.9033,32.4526,33.4473,800902.83387614,0
+SMG.US,D,20111013,000000,33.1994,33.5494,32.334,32.7269,1250242.1919607,0
+SMG.US,D,20111014,000000,33.1342,33.2227,32.3485,32.7112,838162.7390357,0
+SMG.US,D,20111017,000000,32.4924,32.508,32.2066,32.2844,1213851.3554735,0
+SMG.US,D,20111018,000000,32.3418,33.6457,32.1153,33.4328,875857.69277323,0
+SMG.US,D,20111019,000000,33.5621,34.0637,33.4833,33.8693,1114791.9256028,0
+SMG.US,D,20111020,000000,33.8634,34.2902,33.3812,34.1629,853680.50013339,0
+SMG.US,D,20111021,000000,34.5577,35.2519,34.4866,35.0536,584092.31253721,0
+SMG.US,D,20111024,000000,35.1372,35.6778,35.0818,35.461,511693.2354752,0
+SMG.US,D,20111025,000000,35.39,35.4707,34.6452,34.6782,366787.09056944,0
+SMG.US,D,20111026,000000,34.965,35.881,34.5577,35.6233,729424.24966822,0
+SMG.US,D,20111027,000000,36.6276,36.9894,36.1183,36.4604,611183.59998913,0
+SMG.US,D,20111028,000000,36.1746,36.8552,36.0569,36.3399,581307.17885133,0
+SMG.US,D,20111031,000000,35.9373,36.0764,35.2791,35.2878,634500.35249748,0
+SMG.US,D,20111101,000000,34.233,34.8221,33.7341,33.8012,900974.29164431,0
+SMG.US,D,20111102,000000,34.2524,34.4148,33.6457,34.3215,686601.27652235,0
+SMG.US,D,20111103,000000,34.7307,34.9563,34.0374,34.6986,958849.12280085,0
+SMG.US,D,20111104,000000,34.2601,34.7832,33.7876,34.6316,1217240.2090536,0
+SMG.US,D,20111107,000000,34.4722,34.4722,33.6135,33.7827,1590388.4709107,0
+SMG.US,D,20111108,000000,33.1216,33.1216,31.3238,31.7652,3112579.2204119,0
+SMG.US,D,20111109,000000,30.7608,31.209,30.3797,30.8045,2147959.2759303,0
+SMG.US,D,20111110,000000,31.1118,32.0074,30.827,31.3695,1517727.1305217,0
+SMG.US,D,20111111,000000,31.9325,31.9927,31.3763,31.4784,515489.36857513,0
+SMG.US,D,20111114,000000,31.2868,31.4784,30.8872,31.14,852809.37449384,0
+SMG.US,D,20111115,000000,31.1254,31.3646,30.5926,31.1964,714476.26850477,0
+SMG.US,D,20111116,000000,30.93,31.3179,30.8473,30.9718,1059951.1211722,0
+SMG.US,D,20111117,000000,30.9514,31.2022,30.5547,30.7307,1120958.7134835,0
+SMG.US,D,20111118,000000,30.827,30.9572,30.4789,30.7685,1070874.6458685,0
+SMG.US,D,20111121,000000,30.3875,31.0991,30.2912,30.9446,1040009.8519567,0
+SMG.US,D,20111122,000000,31.1722,31.1722,30.5926,30.8406,1046815.3281751,0
+SMG.US,D,20111123,000000,30.6587,30.7685,29.7224,30.2281,1640702.9188601,0
+SMG.US,D,20111125,000000,30.1891,30.7608,30.0559,30.3486,311952.45704048,0
+SMG.US,D,20111128,000000,31.1118,31.4133,30.6986,30.8133,609133.83210288,0
+SMG.US,D,20111129,000000,30.8872,31.3695,30.7443,30.7968,397406.07689232,0
+SMG.US,D,20111130,000000,31.7108,32.298,31.4152,32.298,1038167.8377649,0
+SMG.US,D,20111201,000000,32.1163,33.0904,32.0725,32.7016,1041262.5450251,0
+SMG.US,D,20111202,000000,32.966,33.2927,32.4964,32.5926,587659.09378633,0
+SMG.US,D,20111205,000000,32.966,33.3336,32.7249,32.8999,605010.64120676,0
+SMG.US,D,20111206,000000,32.8494,32.966,32.4634,32.5771,619218.11415239,0
+SMG.US,D,20111207,000000,32.2183,33.4638,31.9325,33.2237,1315519.0198444,0
+SMG.US,D,20111208,000000,32.9155,33.1284,32.2543,32.4176,748833.79284397,0
+SMG.US,D,20111209,000000,32.4546,32.9737,32.3,32.7677,446955.33301665,0
+SMG.US,D,20111212,000000,32.3,32.6675,32.0657,32.3807,475449.47214786,0
+SMG.US,D,20111213,000000,31.8692,32.7084,31.8546,32.3632,1004229.9347491,0
+SMG.US,D,20111214,000000,32.1698,32.3632,31.7186,31.8459,695096.55135446,0
+SMG.US,D,20111215,000000,31.9325,32.1765,31.7399,32.0657,474090.84526492,0
+SMG.US,D,20111216,000000,32.1833,32.2396,31.6515,32.0725,1015988.5881578,0
+SMG.US,D,20111219,000000,32.2319,32.4711,31.4347,31.5173,287311.01760915,0
+SMG.US,D,20111220,000000,32.0423,32.7385,32.0423,32.6529,315814.4130931,0
+SMG.US,D,20111221,000000,32.6744,32.9427,32.403,32.6451,303241.20064483,0
+SMG.US,D,20111222,000000,32.8648,34.3009,32.5402,33.9033,968735.93599228,0
+SMG.US,D,20111223,000000,33.985,34.1786,33.6739,33.7574,332030.51457954,0
+SMG.US,D,20111227,000000,33.671,33.8829,33.4638,33.8168,275554.42116776,0
+SMG.US,D,20111228,000000,33.6583,33.8945,33.5942,33.6807,424886.13115859,0
+SMG.US,D,20111229,000000,33.7574,34.3573,33.5524,34.0958,340687.26134247,0
+SMG.US,D,20111230,000000,34.0142,34.6579,34.0142,34.2066,358010.0112211,0
+SMG.US,D,20120103,000000,34.8796,34.8796,34.4759,34.6452,466352.53438877,0
+SMG.US,D,20120104,000000,34.4829,34.8873,34.2544,34.8493,544564.60096061,0
+SMG.US,D,20120105,000000,34.792,34.9417,34.5616,34.7638,626848.43424675,0
+SMG.US,D,20120106,000000,34.6646,34.9952,34.2601,34.8873,765982.72898814,0
+SMG.US,D,20120109,000000,34.8406,35.1372,34.6986,34.9885,456435.89517191,0
+SMG.US,D,20120110,000000,35.1644,35.5028,35.0818,35.3628,454587.71007829,0
+SMG.US,D,20120111,000000,35.3394,35.5659,35.1858,35.428,572095.05092502,0
+SMG.US,D,20120112,000000,35.5028,35.8742,35.3102,35.6875,574193.15754216,0
+SMG.US,D,20120113,000000,35.5659,35.7361,34.829,35.4123,566293.37473519,0
+SMG.US,D,20120117,000000,35.7818,35.8907,34.336,34.4187,719860.38033845,0
+SMG.US,D,20120118,000000,34.4391,34.9563,34.3145,34.9077,742481.87790898,0
+SMG.US,D,20120119,000000,34.058,35.1566,33.8236,34.9642,1298741.3662928,0
+SMG.US,D,20120120,000000,35.0118,35.3482,34.8796,34.9126,535918.13903401,0
+SMG.US,D,20120123,000000,34.9885,35.1226,34.4449,34.5781,485835.09990268,0
+SMG.US,D,20120124,000000,34.4031,34.8649,34.2699,34.8221,344638.69547141,0
+SMG.US,D,20120125,000000,34.8134,35.0749,34.4449,35.0176,555744.21808228,0
+SMG.US,D,20120126,000000,35.1304,35.3171,34.9563,35.04,504127.70984989,0
+SMG.US,D,20120127,000000,34.9885,35.2577,34.8221,35.0176,406847.55666942,0
+SMG.US,D,20120130,000000,34.7384,35.0176,34.6394,34.9291,415264.66674521,0
+SMG.US,D,20120131,000000,34.9932,35.1197,34.5159,34.6947,450457.31979671,0
+SMG.US,D,20120201,000000,35.004,35.216,34.9291,35.0895,827280.35368478,0
+SMG.US,D,20120202,000000,35.0467,35.2519,34.9563,35.0983,476040.85023848,0
+SMG.US,D,20120203,000000,35.3102,35.8489,35.1848,35.7672,887882.72344358,0
+SMG.US,D,20120206,000000,35.704,36.1532,35.6418,35.9336,925480.99971934,0
+SMG.US,D,20120207,000000,35.9286,39.1945,35.9286,38.7969,1897746.6915499,0
+SMG.US,D,20120208,000000,38.7094,39.2296,37.6904,37.705,1070403.6003633,0
+SMG.US,D,20120209,000000,37.6613,37.844,36.5315,37.4493,1356860.9765547,0
+SMG.US,D,20120210,000000,37.0721,37.2072,36.1804,36.2747,813498.67296439,0
+SMG.US,D,20120213,000000,36.479,36.8183,35.8675,35.8888,790020.44852521,0
+SMG.US,D,20120214,000000,35.6048,35.8907,35.3822,35.8635,920344.75244191,0
+SMG.US,D,20120215,000000,35.7818,35.9373,34.9602,35.0964,615209.08493984,0
+SMG.US,D,20120216,000000,35.1635,35.1635,34.7502,35.1197,634203.12072671,0
+SMG.US,D,20120217,000000,35.1284,35.9442,35.0876,35.9063,955727.67496604,0
+SMG.US,D,20120221,000000,36.1425,36.1425,35.2519,35.4483,450449.09192762,0
+SMG.US,D,20120222,000000,35.3628,35.4483,34.9174,35.071,442503.02735706,0
+SMG.US,D,20120223,000000,35.1284,35.3306,34.7949,35.2791,222076.35755448,0
+SMG.US,D,20120224,000000,35.4483,35.6573,35.1031,35.1479,383449.55395384,0
+SMG.US,D,20120227,000000,35.0798,35.3549,34.6607,35.1556,451532.08519618,0
+SMG.US,D,20120228,000000,35.2431,35.2878,34.759,34.9174,398870.63758977,0
+SMG.US,D,20120229,000000,35.0225,35.1118,34.4556,34.5256,659630.32165583,0
+SMG.US,D,20120301,000000,34.6733,35.037,34.5159,34.579,507635.86753179,0
+SMG.US,D,20120302,000000,34.5509,34.8173,34.3145,34.7414,658195.58698382,0
+SMG.US,D,20120305,000000,34.6481,34.9107,34.5227,34.7006,813351.59980446,0
+SMG.US,D,20120306,000000,34.367,34.6529,34.3009,34.6267,710861.14852476,0
+SMG.US,D,20120307,000000,34.7259,34.8689,34.4517,34.6101,437478.88479593,0
+SMG.US,D,20120308,000000,34.7871,35.421,34.6267,35.3822,503822.25021005,0
+SMG.US,D,20120309,000000,35.3754,35.7128,35.2353,35.706,504459.91006427,0
+SMG.US,D,20120312,000000,35.7128,36.0997,35.5173,35.813,521619.13104479,0
+SMG.US,D,20120313,000000,36.0279,36.7035,35.9442,36.7035,734422.68013846,0
+SMG.US,D,20120314,000000,36.7104,37.9976,36.6714,37.8518,1785549.411715,0
+SMG.US,D,20120315,000000,37.844,39.3141,37.8169,39.1518,1758372.7601214,0
+SMG.US,D,20120316,000000,39.2062,39.4979,38.9855,39.1791,1176015.4994778,0
+SMG.US,D,20120319,000000,39.1791,39.253,38.761,38.9934,939347.01609786,0
+SMG.US,D,20120320,000000,38.7094,39.0566,38.4031,38.7444,699600.28119585,0
+SMG.US,D,20120321,000000,38.7891,39.0731,38.6871,38.8912,639720.93543305,0
+SMG.US,D,20120322,000000,38.4712,38.9427,38.4557,38.8466,475308.56988975,0
+SMG.US,D,20120323,000000,39.0643,39.253,38.863,39.0886,791427.41413905,0
+SMG.US,D,20120326,000000,39.246,40.1737,39.246,39.6808,709041.76097295,0
+SMG.US,D,20120327,000000,39.9383,40.969,39.9383,40.3147,1505459.3777131,0
+SMG.US,D,20120328,000000,40.4333,40.4333,39.9686,40.3498,651631.80441983,0
+SMG.US,D,20120329,000000,39.953,40.2573,39.7556,40.0522,508383.57513505,0
+SMG.US,D,20120330,000000,40.2495,40.337,39.9277,39.9277,541999.56277278,0
+SMG.US,D,20120402,000000,39.9598,40.3905,39.7692,40.1884,628303.73859148,0
+SMG.US,D,20120403,000000,40.2418,40.5208,39.9043,40.1368,563006.34103502,0
+SMG.US,D,20120404,000000,39.8635,40.2495,39.7556,39.813,429257.18661095,0
+SMG.US,D,20120405,000000,39.742,39.9326,39.0263,39.2005,790153.12291424,0
+SMG.US,D,20120409,000000,38.6618,38.9778,38.5422,38.6559,602068.14952459,0
+SMG.US,D,20120410,000000,38.6559,38.7677,37.567,37.6613,506985.86587392,0
+SMG.US,D,20120411,000000,38.06,38.3769,37.8674,38.2885,585101.25498398,0
+SMG.US,D,20120412,000000,38.4197,39.1567,38.3322,38.9574,737323.00399154,0
+SMG.US,D,20120413,000000,38.863,39.1791,38.6618,38.6792,454055.98403855,0
+SMG.US,D,20120416,000000,38.6959,38.9934,38.6559,38.7357,659236.4124233,0
+SMG.US,D,20120417,000000,38.8426,38.9826,38.7473,38.7785,963102.93111872,0
+SMG.US,D,20120418,000000,38.7094,38.8057,38.4779,38.5772,292240.53967578,0
+SMG.US,D,20120419,000000,38.6248,38.7823,38.1989,38.4779,278031.00976288,0
+SMG.US,D,20120420,000000,38.55,38.9574,38.55,38.8057,492615.89251383,0
+SMG.US,D,20120423,000000,38.3128,38.3195,37.7498,38.1708,392285.25686943,0
+SMG.US,D,20120424,000000,38.1172,38.3458,37.7799,37.9189,404661.0004596,0
+SMG.US,D,20120425,000000,38.4488,38.6414,38.3818,38.5082,319456.27364763,0
+SMG.US,D,20120426,000000,38.3263,38.5956,38.2885,38.4031,328118.16282876,0
+SMG.US,D,20120427,000000,38.4421,38.8057,38.4421,38.6792,426540.96132867,0
+SMG.US,D,20120430,000000,38.6102,38.9,38.3322,38.6248,457941.59521479,0
+SMG.US,D,20120501,000000,38.62,38.8251,38.4361,38.4789,428314.06711687,0
+SMG.US,D,20120502,000000,38.3128,38.4488,38.1863,38.2738,387158.26594471,0
+SMG.US,D,20120503,000000,39.9841,41.2422,38.9826,39.5426,1541515.9570187,0
+SMG.US,D,20120504,000000,39.3434,39.4834,39.0866,39.3141,973747.73674977,0
+SMG.US,D,20120507,000000,39.3765,40.6394,39.1655,40.5442,1797513.7618508,0
+SMG.US,D,20120508,000000,35.3822,36.408,33.5484,34.0122,4046905.1793995,0
+SMG.US,D,20120509,000000,33.9986,34.757,33.88,33.9675,1591687.4457428,0
+SMG.US,D,20120510,000000,34.7852,35.4824,34.4556,34.583,1574836.7698531,0
+SMG.US,D,20120511,000000,34.5324,34.793,34.3185,34.583,936645.1895865,0
+SMG.US,D,20120514,000000,34.3535,34.407,33.8713,33.9005,722310.22835905,0
+SMG.US,D,20120515,000000,33.8372,34.0715,33.4356,33.4425,866222.8580726,0
+SMG.US,D,20120516,000000,33.5786,33.9005,33.3617,33.4706,648215.18178153,0
+SMG.US,D,20120517,000000,33.4638,33.5318,32.8192,32.8921,660378.02925908,0
+SMG.US,D,20120518,000000,32.966,33.0632,32.4644,32.5421,715000.79515907,0
+SMG.US,D,20120521,000000,32.5421,33.0924,32.3292,33.0341,410888.46887467,0
+SMG.US,D,20120522,000000,33.0701,33.353,32.6335,32.8123,388402.73114409,0
+SMG.US,D,20120523,000000,32.6481,32.9272,31.8907,32.826,717676.90957955,0
+SMG.US,D,20120524,000000,32.9582,33.0253,32.3438,32.8192,321926.69134096,0
+SMG.US,D,20120525,000000,32.7735,33.0846,32.4419,32.5421,208099.26494329,0
+SMG.US,D,20120529,000000,32.8192,32.9427,32.5255,32.79,283914.96464358,0
+SMG.US,D,20120530,000000,32.5868,32.6714,32.2523,32.3632,340068.1141937,0
+SMG.US,D,20120531,000000,32.3292,32.3807,31.9266,32.0375,756654.38241098,0
+SMG.US,D,20120601,000000,31.6952,31.7186,31.208,31.4152,673380.1193835,0
+SMG.US,D,20120604,000000,31.4152,31.4152,30.9194,31.1313,519925.21849656,0
+SMG.US,D,20120605,000000,31.0875,31.4297,31.0603,31.2723,474940.37274812,0
+SMG.US,D,20120606,000000,31.5339,32.3057,31.5339,32.0452,627377.07483558,0
+SMG.US,D,20120607,000000,32.3963,32.9495,32.1123,32.127,978497.27418013,0
+SMG.US,D,20120608,000000,31.91,31.9334,31.0233,31.3714,1894095.5746426,0
+SMG.US,D,20120611,000000,31.5426,31.6495,31.2508,31.5056,924784.71629787,0
+SMG.US,D,20120612,000000,31.5824,32.0452,31.5581,31.948,892082.02212876,0
+SMG.US,D,20120613,000000,26.5254,30.3185,26.3387,29.843,11924266.014615,0
+SMG.US,D,20120614,000000,29.7816,30.0151,29.2916,29.3889,2846666.8333302,0
+SMG.US,D,20120615,000000,29.3578,29.5191,28.8318,28.9814,1771717.3352965,0
+SMG.US,D,20120618,000000,29.1069,29.7729,28.8483,29.7108,1445119.2712814,0
+SMG.US,D,20120619,000000,29.7593,30.2649,29.7593,30.1298,627290.68221017,0
+SMG.US,D,20120620,000000,30.0073,30.0559,29.5581,29.7458,966485.61379703,0
+SMG.US,D,20120621,000000,29.7593,29.7729,28.9582,29.1069,803018.42471508,0
+SMG.US,D,20120622,000000,29.2683,29.3744,28.9582,29.2986,656034.7428649,0
+SMG.US,D,20120625,000000,28.9009,28.9893,28.1356,28.5946,952982.65214197,0
+SMG.US,D,20120626,000000,28.787,29.458,28.6033,29.2916,1276784.2691511,0
+SMG.US,D,20120627,000000,29.3811,29.8109,29.2916,29.5785,955187.72105722,0
+SMG.US,D,20120628,000000,29.3656,30.0559,29.315,30.0024,760745.69031439,0
+SMG.US,D,20120629,000000,30.4293,30.5916,30.2649,30.5177,888027.73963624,0
+SMG.US,D,20120702,000000,30.5828,30.6208,30.087,30.337,383518.46235745,0
+SMG.US,D,20120703,000000,30.4526,30.6131,30.2076,30.4195,164595.43563047,0
+SMG.US,D,20120705,000000,30.3524,30.683,30.0461,30.6276,447984.84513614,0
+SMG.US,D,20120706,000000,30.3097,30.5916,30.0705,30.1619,436041.06467301,0
+SMG.US,D,20120709,000000,30.1619,30.1619,29.6971,30.0219,571223.92528546,0
+SMG.US,D,20120710,000000,30.154,30.2076,29.5513,29.7458,413691.08678237,0
+SMG.US,D,20120711,000000,29.9849,30.154,29.458,29.8274,562534.26704617,0
+SMG.US,D,20120712,000000,29.3811,29.5387,28.684,28.7647,1714822.6490448,0
+SMG.US,D,20120713,000000,28.7579,29.0175,28.4545,28.5585,916570.21749834,0
+SMG.US,D,20120716,000000,28.4914,29.0846,28.4389,28.9009,645013.51222313,0
+SMG.US,D,20120717,000000,28.9893,29.315,28.751,29.2333,426784.71195037,0
+SMG.US,D,20120718,000000,29.2333,29.487,28.894,29.0846,906427.31188158,0
+SMG.US,D,20120719,000000,29.1196,29.2226,28.7813,29.07,1139089.8514999,0
+SMG.US,D,20120720,000000,28.9289,29.5727,28.9222,29.2275,637222.74868157,0
+SMG.US,D,20120723,000000,28.7647,29.1584,28.7375,28.8862,473051.04830906,0
+SMG.US,D,20120724,000000,28.9009,29.0107,28.1871,28.3252,489032.65552653,0
+SMG.US,D,20120725,000000,28.3592,28.7724,28.1794,28.6256,578717.45705627,0
+SMG.US,D,20120726,000000,28.9582,29.0107,28.4992,28.7316,478678.91076443,0
+SMG.US,D,20120727,000000,28.8628,29.5785,28.5401,29.3063,452831.06002826,0
+SMG.US,D,20120730,000000,29.1983,29.4015,29.0768,29.2916,341967.72346911,0
+SMG.US,D,20120731,000000,29.174,29.7895,29.1119,29.6096,453418.32418434,0
+SMG.US,D,20120801,000000,29.5949,29.7458,29.1584,29.3325,501757.05506926,0
+SMG.US,D,20120802,000000,29.1663,29.3471,28.6325,28.966,965636.08631382,0
+SMG.US,D,20120803,000000,29.351,30.3447,29.1293,30.1998,532089.09445774,0
+SMG.US,D,20120806,000000,30.0277,30.0461,29.315,29.5124,906425.25491432,0
+SMG.US,D,20120807,000000,29.1439,30.7988,28.7813,30.4371,615982.504634,0
+SMG.US,D,20120808,000000,30.3903,30.8357,30.2076,30.6441,734778.53547645,0
+SMG.US,D,20120809,000000,30.5916,30.8989,30.3768,30.718,672091.42938778,0
+SMG.US,D,20120810,000000,28.9009,31.9393,28.9009,31.8907,2251668.4803185,0
+SMG.US,D,20120813,000000,31.6913,31.8392,30.7755,30.9115,730295.37530779,0
+SMG.US,D,20120814,000000,31.1313,31.2577,30.65,31.0301,596701.52191273,0
+SMG.US,D,20120815,000000,31.0437,31.8187,30.8941,31.7137,588247.38642605,0
+SMG.US,D,20120816,000000,31.739,32.2844,31.5824,32.0189,536752.23926268,0
+SMG.US,D,20120817,000000,32.0189,32.3885,31.8392,32.1881,564352.62611434,0
+SMG.US,D,20120820,000000,32.0259,32.1512,31.6067,31.8984,606702.49678773,0
+SMG.US,D,20120821,000000,31.91,32.2456,31.8702,32.0452,516217.53498931,0
+SMG.US,D,20120822,000000,32.0676,32.1678,31.6067,31.8021,528755.77899395,0
+SMG.US,D,20120823,000000,31.8129,31.8877,31.387,31.5075,646809.24465132,0
+SMG.US,D,20120824,000000,31.5211,31.6174,31.1692,31.4599,468550.40391858,0
+SMG.US,D,20120827,000000,31.5075,31.5075,30.6713,30.7792,785711.102091,0
+SMG.US,D,20120828,000000,30.8114,30.8863,30.404,30.5381,827238.1858557,0
+SMG.US,D,20120829,000000,30.7141,31.244,30.6004,31.0798,349547.64786532,0
+SMG.US,D,20120830,000000,30.9962,30.9962,30.7492,30.7948,248641.06138485,0
+SMG.US,D,20120831,000000,31.0283,31.2149,30.826,31.1459,273414.14672155,0
+SMG.US,D,20120904,000000,31.1157,31.5211,30.7414,31.4599,471810.69704422,0
+SMG.US,D,20120905,000000,31.4084,31.5348,31.1692,31.3947,389890.94696517,0
+SMG.US,D,20120906,000000,31.6262,32.1502,31.5153,31.8751,387027.64852296,0
+SMG.US,D,20120907,000000,31.9081,32.4857,31.6718,32.3136,430722.77579203,0
+SMG.US,D,20120910,000000,32.1658,32.8221,32.1104,32.1425,457919.99705844,0
+SMG.US,D,20120911,000000,32.1871,32.5159,31.8662,32.1581,790898.77355023,0
+SMG.US,D,20120912,000000,32.1581,32.5159,32.1337,32.4924,321715.8521956,0
+SMG.US,D,20120913,000000,32.3136,33.1236,32.1745,32.8678,308476.18235131,0
+SMG.US,D,20120914,000000,32.9116,33.6573,32.9116,33.3384,361674.49841563,0
+SMG.US,D,20120917,000000,33.2052,33.354,32.7016,32.8221,382975.42299771,0
+SMG.US,D,20120918,000000,32.7385,32.9232,32.5159,32.794,460691.76045706,0
+SMG.US,D,20120919,000000,32.7172,32.9884,32.6432,32.7385,446588.16435866,0
+SMG.US,D,20120920,000000,32.6791,33.0914,32.4662,32.9884,265910.33011439,0
+SMG.US,D,20120921,000000,33.18,33.4502,32.6734,32.9962,1441904.2314358,0
+SMG.US,D,20120924,000000,32.5742,33.247,32.5742,33.0914,328132.56159966,0
+SMG.US,D,20120925,000000,33.284,33.284,32.5285,32.6432,390887.54760831,0
+SMG.US,D,20120926,000000,32.5673,32.7385,32.0832,32.2386,404842.01357951,0
+SMG.US,D,20120927,000000,32.404,32.6791,32.1804,32.5605,169654.54663522,0
+SMG.US,D,20120928,000000,32.582,32.8766,32.1745,32.508,392631.85585471,0
+SMG.US,D,20121001,000000,32.5372,32.7172,32.1658,32.6053,506659.83656136,0
+SMG.US,D,20121002,000000,32.6276,32.6276,32.4176,32.5742,357857.795643,0
+SMG.US,D,20121003,000000,32.5673,32.8532,32.4574,32.5372,212716.12798461,0
+SMG.US,D,20121004,000000,32.686,33.2275,32.4342,33.0535,643575.69210021,0
+SMG.US,D,20121005,000000,33.1449,33.354,32.9183,32.9884,307434.32842819,0
+SMG.US,D,20121008,000000,32.8368,33.0535,32.686,32.9047,161833.95706822,0
+SMG.US,D,20121009,000000,32.8289,32.9232,32.3448,32.5673,437934.50304661,0
+SMG.US,D,20121010,000000,32.5285,32.7016,32.3448,32.508,296208.4295429,0
+SMG.US,D,20121011,000000,32.7172,32.8591,32.4924,32.5003,139447.98225032,0
+SMG.US,D,20121012,000000,32.5285,32.6665,31.8877,31.9927,314781.8155227,0
+SMG.US,D,20121015,000000,31.9023,32.3632,31.7059,32.3057,317907.37729204,0
+SMG.US,D,20121016,000000,32.4507,32.582,31.9684,32.3448,451539.28458163,0
+SMG.US,D,20121017,000000,32.4924,32.8368,32.3302,32.582,311088.53078636,0
+SMG.US,D,20121018,000000,32.5285,32.6374,32.1425,32.5285,207496.57353268,0
+SMG.US,D,20121019,000000,32.3719,32.6374,31.8751,32.0161,304724.27404773,0
+SMG.US,D,20121022,000000,31.8662,32.2386,31.3792,31.7847,251817.01885235,0
+SMG.US,D,20121023,000000,31.4025,31.6262,30.965,31.4842,370842.4015456,0
+SMG.US,D,20121024,000000,31.6661,31.7681,31.3423,31.3792,254300.80683292,0
+SMG.US,D,20121025,000000,31.4842,31.7137,31.0749,31.2645,471967.02655687,0
+SMG.US,D,20121026,000000,31.3034,31.5211,31.2071,31.3248,236261.20386013,0
+SMG.US,D,20121031,000000,31.5153,32.052,31.2878,32.0161,214428.5532383,0
+SMG.US,D,20121101,000000,32.0306,32.8969,31.8264,32.5372,685085.29164311,0
+SMG.US,D,20121102,000000,32.7084,32.7783,32.1104,32.1337,308679.8221112,0
+SMG.US,D,20121105,000000,32.0666,32.6432,31.9081,32.3555,277243.19129782,0
+SMG.US,D,20121106,000000,32.5159,32.8824,32.4857,32.6597,402467.24486433,0
+SMG.US,D,20121107,000000,32.3214,32.9727,31.9927,32.9475,686154.91462439,0
+SMG.US,D,20121108,000000,33.2771,33.3461,31.4385,31.5601,931809.25953072,0
+SMG.US,D,20121109,000000,31.4084,31.5523,31.0593,31.3714,563723.19412921,0
+SMG.US,D,20121112,000000,31.4522,31.4522,30.6062,30.7792,583329.17767941,0
+SMG.US,D,20121113,000000,30.7267,31.2314,30.6296,30.6772,380778.58195154,0
+SMG.US,D,20121114,000000,30.6859,30.7579,29.6447,29.7408,760056.60627837,0
+SMG.US,D,20121115,000000,29.7856,30.2717,29.7262,30.1288,570720.99678753,0
+SMG.US,D,20121116,000000,30.1677,30.3613,29.6981,30.2066,640652.74160713,0
+SMG.US,D,20121119,000000,30.5935,31.0437,30.369,30.8182,424333.83544613,0
+SMG.US,D,20121120,000000,30.7792,31.1088,30.7084,30.8941,495613.92231233,0
+SMG.US,D,20121121,000000,30.9922,31.2577,30.8357,31.1925,283723.66668731,0
+SMG.US,D,20121123,000000,31.3423,31.4842,31.214,31.3423,207758.83685982,0
+SMG.US,D,20121126,000000,31.3423,31.4463,31.002,31.0175,388586.8297149,0
+SMG.US,D,20121127,000000,31.4171,31.4171,30.8726,30.9057,428268.8138369,0
+SMG.US,D,20121128,000000,30.7745,30.9504,30.6315,30.8143,334486.53350194,0
+SMG.US,D,20121129,000000,30.7832,31.3336,30.7832,31.0836,415628.7499523,0
+SMG.US,D,20121130,000000,30.9349,31.3034,30.7978,31.2499,1456165.1855306,0
+SMG.US,D,20121203,000000,31.2635,31.4608,31.1011,31.1147,380819.72129696,0
+SMG.US,D,20121204,000000,31.0778,31.5095,30.9261,31.1011,221870.66082732,0
+SMG.US,D,20121205,000000,31.1536,31.2801,30.6723,30.8289,366997.92971479,0
+SMG.US,D,20121206,000000,30.8065,30.9124,30.4381,30.6238,598021.06641752,0
+SMG.US,D,20121207,000000,30.7229,31.1838,30.6802,31.1575,212998.96098447,0
+SMG.US,D,20121210,000000,31.0924,31.6612,30.8143,31.5533,689255.79278648,0
+SMG.US,D,20121211,000000,31.6291,31.9976,31.6117,31.7633,417152.96270063,0
+SMG.US,D,20121212,000000,31.8566,31.9053,31.5367,31.6194,337872.30163116,0
+SMG.US,D,20121213,000000,31.6612,31.6612,31.4025,31.5446,381437.83996211,0
+SMG.US,D,20121214,000000,31.6456,32.6627,31.423,32.0054,1125519.0099248,0
+SMG.US,D,20121217,000000,32.1725,32.4429,32.0492,32.1794,408561.01040674,0
+SMG.US,D,20121218,000000,32.2699,33.0137,32.2299,33.0078,452219.11226493,0
+SMG.US,D,20121219,000000,33.0896,33.1654,32.7512,32.8123,358621.95898443,0
+SMG.US,D,20121220,000000,32.8873,33.0826,32.72,32.9612,268544.27670581,0
+SMG.US,D,20121221,000000,32.6013,33.2421,32.5839,33.001,839047.23496253,0
+SMG.US,D,20121224,000000,32.8727,33.1439,32.7977,33.1439,137938.1682729,0
+SMG.US,D,20121226,000000,33.1149,33.1576,32.8328,33.0515,273885.19222677,0
+SMG.US,D,20121227,000000,33.0515,33.2208,32.6627,33.0594,568019.17027614,0
+SMG.US,D,20121228,000000,32.9086,33.3316,32.8727,32.9524,303068.41539401,0
+SMG.US,D,20121231,000000,32.8192,33.3141,32.8046,33.2042,238146.41436463,0
+SMG.US,D,20130102,000000,33.7526,34.0171,33.4667,33.7292,648267.63444696,0
+SMG.US,D,20130103,000000,33.7915,33.9792,33.7448,33.9713,486026.39785895,0
+SMG.US,D,20130104,000000,34.0988,34.7939,34.054,34.7483,353132.94181989,0
+SMG.US,D,20130107,000000,34.5664,34.965,34.5587,34.8853,436016.38106575,0
+SMG.US,D,20130108,000000,34.8533,34.9563,34.3195,34.4391,343445.65445383,0
+SMG.US,D,20130109,000000,34.5178,34.9067,34.5178,34.725,206318.95976963,0
+SMG.US,D,20130110,000000,34.8989,34.8989,34.5742,34.7667,139616.6535666,0
+SMG.US,D,20130111,000000,34.8328,34.8776,34.5985,34.862,243866.84034723,0
+SMG.US,D,20130114,000000,34.7784,34.8095,33.7992,33.9091,893167.07236458,0
+SMG.US,D,20130115,000000,33.6913,34.1853,33.6262,33.7614,597942.9016612,0
+SMG.US,D,20130116,000000,33.633,34.0414,33.5358,33.563,359516.73974761,0
+SMG.US,D,20130117,000000,33.7448,33.882,33.5124,33.6826,490284.32011137,0
+SMG.US,D,20130118,000000,33.7448,33.9636,33.3063,33.9636,356132.00010204,0
+SMG.US,D,20130122,000000,33.8673,34.0171,33.7526,33.9091,471763.38679698,0
+SMG.US,D,20130123,000000,33.8673,33.9879,33.5766,33.6583,489015.17130472,0
+SMG.US,D,20130124,000000,33.7292,34.5295,33.7292,34.3292,428393.26035683,0
+SMG.US,D,20130125,000000,34.4177,34.7404,34.3292,34.4517,231003.59551365,0
+SMG.US,D,20130128,000000,34.372,34.372,33.0078,33.1711,884181.21083816,0
+SMG.US,D,20130129,000000,33.1284,33.2986,32.9612,33.0896,405436.47712104,0
+SMG.US,D,20130130,000000,33.0671,33.284,32.9379,32.9524,176223.47161739,0
+SMG.US,D,20130131,000000,32.8046,33.1284,32.8046,32.9524,265886.67499076,0
+SMG.US,D,20130201,000000,33.0896,33.4211,32.9524,33.2703,255022.80234528,0
+SMG.US,D,20130204,000000,33.0826,33.1654,32.7044,32.9854,410738.31026384,0
+SMG.US,D,20130205,000000,33.0515,33.5688,32.9943,33.105,374534.65779829,0
+SMG.US,D,20130206,000000,33.7526,34.7939,33.1867,33.2917,834328.55204126,0
+SMG.US,D,20130207,000000,33.5124,33.846,32.9086,33.1362,503146.5364613,0
+SMG.US,D,20130208,000000,33.105,33.2986,33.0826,33.2917,416675.7462936,0
+SMG.US,D,20130211,000000,33.3141,33.633,33.1216,33.1654,218769.78266523,0
+SMG.US,D,20130212,000000,33.0896,33.1362,32.826,32.8794,285333.24357741,0
+SMG.US,D,20130213,000000,32.9767,33.0826,32.7599,32.8873,188482.99655672,0
+SMG.US,D,20130214,000000,32.826,33.0594,32.7355,32.9612,271248.16018445,0
+SMG.US,D,20130215,000000,32.9524,33.3461,32.9155,33.1867,256492.50546092,0
+SMG.US,D,20130219,000000,33.2042,33.846,33.1216,33.8071,545963.33870535,0
+SMG.US,D,20130220,000000,33.8644,33.8644,33.3782,33.3831,292666.33190103,0
+SMG.US,D,20130221,000000,33.2625,33.3627,32.8844,33.0127,330140.16165685,0
+SMG.US,D,20130222,000000,33.0574,33.1488,32.7172,33.1342,417142.67786428,0
+SMG.US,D,20130225,000000,33.2548,33.2771,32.5051,32.5625,349363.54929451,0
+SMG.US,D,20130226,000000,32.7638,32.8698,32.3738,32.7638,502046.05897094,0
+SMG.US,D,20130227,000000,32.8532,33.9753,32.8532,33.9461,475393.93403153,0
+SMG.US,D,20130228,000000,33.879,33.9684,33.4385,33.6447,416804.30674808,0
+SMG.US,D,20130301,000000,33.4677,33.842,33.1264,33.7662,429080.28742559,0
+SMG.US,D,20130304,000000,33.6855,33.7478,33.4619,33.5951,302236.3721326,0
+SMG.US,D,20130305,000000,33.8022,34.7521,33.6282,34.6461,662267.35369815,0
+SMG.US,D,20130306,000000,34.6724,35.1838,34.6724,34.932,612183.28608318,0
+SMG.US,D,20130307,000000,34.8892,35.1547,34.8503,35.1469,546039.4464944,0
+SMG.US,D,20130308,000000,35.2363,35.563,35.1167,35.4804,473063.3901127,0
+SMG.US,D,20130311,000000,35.4978,35.7847,35.3121,35.7478,553233.68952718,0
+SMG.US,D,20130312,000000,35.8081,36.1416,35.4804,35.9598,658873.35769985,0
+SMG.US,D,20130313,000000,35.9363,35.952,35.5796,35.633,533286.24940986,0
+SMG.US,D,20130314,000000,35.7216,35.7478,35.2646,35.319,226615.05583948,0
+SMG.US,D,20130315,000000,35.0759,35.1547,34.3788,34.3875,679320.64086416,0
+SMG.US,D,20130318,000000,34.0978,34.3643,33.9626,34.2484,497296.52154058,0
+SMG.US,D,20130319,000000,34.333,34.3554,33.8557,34.1541,497187.50227519,0
+SMG.US,D,20130320,000000,34.2631,34.2972,33.9383,34.1678,461829.2633583,0
+SMG.US,D,20130321,000000,33.8255,34.2066,33.7254,33.879,534438.15108203,0
+SMG.US,D,20130322,000000,33.8703,33.9295,33.6116,33.6544,224865.6051749,0
+SMG.US,D,20130325,000000,33.7478,33.9996,33.5221,33.7401,366065.09505707,0
+SMG.US,D,20130326,000000,33.8995,33.9684,33.5076,33.6204,277674.12594125,0
+SMG.US,D,20130327,000000,33.4094,33.4385,32.8844,33.0574,511537.93444619,0
+SMG.US,D,20130328,000000,33,33.2198,32.5722,32.8299,505875.10354721,0
+SMG.US,D,20130401,000000,32.756,33.1264,32.3826,32.5402,350939.18622463,0
+SMG.US,D,20130402,000000,32.6724,32.8698,32.5051,32.5498,369006.55825559,0
+SMG.US,D,20130403,000000,32.6996,32.8163,32.2699,32.4887,450863.57083288,0
+SMG.US,D,20130404,000000,32.5498,32.7385,32.3913,32.5051,240004.88429461,0
+SMG.US,D,20130405,000000,32.1084,32.6646,31.8965,32.6257,655184.18689804,0
+SMG.US,D,20130408,000000,32.6996,34.4604,32.6996,34.3398,1096356.3564303,0
+SMG.US,D,20130409,000000,34.333,34.5247,33.9461,33.9684,671579.24453713,0
+SMG.US,D,20130410,000000,34.0521,34.7978,33.9753,34.7911,478510.23944815,0
+SMG.US,D,20130411,000000,34.7813,35.388,34.7609,34.8669,469108.87053285,0
+SMG.US,D,20130412,000000,34.8055,34.8669,34.372,34.4945,222245.02887076,0
+SMG.US,D,20130415,000000,34.2116,34.3643,33.9141,34.1463,564109.90397628,0
+SMG.US,D,20130416,000000,34.3963,34.4468,34.0978,34.2174,1434720.2732394,0
+SMG.US,D,20130417,000000,33.9684,33.9684,33.0661,33.4619,668891.81679664,0
+SMG.US,D,20130418,000000,33.5445,33.5445,32.9582,33.0953,263369.97553385,0
+SMG.US,D,20130419,000000,33.037,33.2986,32.6772,32.8376,447952.96214343,0
+SMG.US,D,20130422,000000,32.8989,32.9067,32.3505,32.7783,694591.56588927,0
+SMG.US,D,20130423,000000,32.8844,33.0127,32.6724,32.9826,445696.46904637,0
+SMG.US,D,20130424,000000,33.0487,33.5951,32.9145,33.5377,288386.81149226,0
+SMG.US,D,20130425,000000,33.6039,33.9626,33.1701,33.668,372058.06920317,0
+SMG.US,D,20130426,000000,33.7011,33.7011,33.2548,33.4006,372313.13314486,0
+SMG.US,D,20130429,000000,33.4006,34.4527,33.3063,34.3875,674112.39973222,0
+SMG.US,D,20130430,000000,34.4323,34.4692,33.8703,34.4323,397486.29861592,0
+SMG.US,D,20130501,000000,34.3398,34.4604,34.0754,34.1678,616865.97207719,0
+SMG.US,D,20130502,000000,34.4323,34.51,34.1288,34.2572,870886.00287753,0
+SMG.US,D,20130503,000000,34.5247,35.2286,34.4945,34.7813,709883.06058707,0
+SMG.US,D,20130506,000000,34.7813,35.4716,34.5304,35.3521,1041082.5603888,0
+SMG.US,D,20130507,000000,35.0546,36.9767,34.5596,36.7619,1555711.0881608,0
+SMG.US,D,20130508,000000,36.7425,36.7425,36.0385,36.3846,746583.47064874,0
+SMG.US,D,20130509,000000,36.4002,36.4624,35.9442,36.0958,953202.74764004,0
+SMG.US,D,20130510,000000,36.2018,36.8231,36.1202,36.5402,486526.24090596,0
+SMG.US,D,20130513,000000,36.5479,36.5479,35.9442,36.1347,550834.23720474,0
+SMG.US,D,20130514,000000,36.2923,36.8007,36.2407,36.7201,335128.30729072,0
+SMG.US,D,20130515,000000,36.7862,37.286,36.6005,37.1275,512099.48651136,0
+SMG.US,D,20130516,000000,37.0254,37.2188,36.8533,36.9418,340777.76790244,0
+SMG.US,D,20130517,000000,37.0749,37.1042,36.5479,36.9339,403868.03957636,0
+SMG.US,D,20130520,000000,36.8931,37.1664,36.6199,36.9632,326011.82834254,0
+SMG.US,D,20130521,000000,36.9973,37.1509,36.6608,36.8533,334977.12019624,0
+SMG.US,D,20130522,000000,36.8931,37.1751,36.6861,36.7104,581406.94176401,0
+SMG.US,D,20130523,000000,36.5518,36.9525,36.4021,36.9232,444672.09934506,0
+SMG.US,D,20130524,000000,36.7658,36.8455,36.337,36.5285,397787.64432122,0
+SMG.US,D,20130528,000000,36.6578,37.6379,36.6578,37.3259,732361.5989322,0
+SMG.US,D,20130529,000000,37.181,37.3697,36.8805,37.2481,359033.35243877,0
+SMG.US,D,20130530,000000,37.286,37.3627,37.0671,37.1907,301868.17499097,0
+SMG.US,D,20130531,000000,36.3458,36.8309,36.1173,36.1328,709486.06590364,0
+SMG.US,D,20130603,000000,36.1027,36.1795,35.4931,35.9023,356884.85012348,0
+SMG.US,D,20130604,000000,35.7196,36.3068,35.2296,35.4143,537097.80976432,0
+SMG.US,D,20130605,000000,35.4074,35.4074,34.6306,34.6859,768393.49463057,0
+SMG.US,D,20130606,000000,34.5975,35.1001,34.5275,35.0934,353106.20124537,0
+SMG.US,D,20130607,000000,35.3549,36.1882,35.3549,35.4074,583488.59264296,0
+SMG.US,D,20130610,000000,35.423,36.1202,35.3909,36.0793,382990.85025225,0
+SMG.US,D,20130611,000000,36.0715,36.2543,35.5349,36.127,506677.32078316,0
+SMG.US,D,20130612,000000,36.1571,36.2319,35.8655,35.9267,523009.64092046,0
+SMG.US,D,20130613,000000,35.8139,36.5771,35.7196,36.5422,248284.17756319,0
+SMG.US,D,20130614,000000,36.6977,36.7823,36.3642,36.4809,260407.94266259,0
+SMG.US,D,20130617,000000,36.6433,37.7769,36.5675,37.67,719512.75286954,0
+SMG.US,D,20130618,000000,37.6846,38.5743,37.4999,38.161,786291.16686162,0
+SMG.US,D,20130619,000000,38.2038,38.2184,37.5806,37.6467,431729.66127153,0
+SMG.US,D,20130620,000000,37.1984,37.2801,36.3691,36.6647,601187.7675323,0
+SMG.US,D,20130621,000000,36.8455,36.9145,36.1202,36.6909,756641.01212371,0
+SMG.US,D,20130624,000000,36.2184,36.3156,35.5834,36.1202,481038.25222506,0
+SMG.US,D,20130625,000000,36.3156,36.4226,35.88,36.2416,464509.49171332,0
+SMG.US,D,20130626,000000,36.4021,36.6103,36.0871,36.4994,224004.76437169,0
+SMG.US,D,20130627,000000,36.7462,36.9836,36.5605,36.898,351788.71370783,0
+SMG.US,D,20130628,000000,36.7462,37.2062,36.6355,36.9312,544304.39460073,0
+SMG.US,D,20130701,000000,37.1186,37.5241,37.0322,37.1741,376119.55108114,0
+SMG.US,D,20130702,000000,37.1342,37.5728,37.0497,37.2801,345695.97664907,0
+SMG.US,D,20130703,000000,37.0322,37.3346,36.6024,37.3259,330842.61598013,0
+SMG.US,D,20130705,000000,37.5952,38.0288,37.3939,37.6146,474059.99075583,0
+SMG.US,D,20130708,000000,37.7235,38.0288,37.7235,37.8518,165360.62745554,0
+SMG.US,D,20130709,000000,37.9879,38.2271,37.7847,38.129,329702.02762797,0
+SMG.US,D,20130710,000000,38.1192,38.3059,37.9676,38.1115,327721.16814532,0
+SMG.US,D,20130711,000000,38.2184,38.5869,38.0774,38.2904,281698.58240833,0
+SMG.US,D,20130712,000000,38.2494,38.6394,38.1513,38.4935,522744.29214241,0
+SMG.US,D,20130715,000000,38.5539,38.5995,38.0541,38.341,279280.61738043,0
+SMG.US,D,20130716,000000,38.2904,38.5665,38.0949,38.1348,349895.27533424,0
+SMG.US,D,20130717,000000,38.1435,38.2738,37.9812,38.1669,191602.38742425,0
+SMG.US,D,20130718,000000,38.1823,38.5811,38.1348,38.2271,279173.65508231,0
+SMG.US,D,20130719,000000,38.2494,38.3351,37.9812,38.234,233571.71915237,0
+SMG.US,D,20130722,000000,38.197,38.4557,38.1192,38.234,141787.78252188,0
+SMG.US,D,20130723,000000,38.2991,38.9895,37.9753,38.1435,234966.34296258,0
+SMG.US,D,20130724,000000,38.1736,38.234,37.6525,37.7692,325120.13303025,0
+SMG.US,D,20130725,000000,37.6146,38.2271,37.565,38.1902,241202.03924674,0
+SMG.US,D,20130726,000000,37.8363,37.8518,37.4338,37.6623,223968.76744444,0
+SMG.US,D,20130729,000000,37.67,38.2494,37.67,38.2106,217273.33897506,0
+SMG.US,D,20130730,000000,38.0687,38.3292,36.5946,38.197,342901.58661047,0
+SMG.US,D,20130731,000000,38.3215,38.6871,38.1115,38.4099,599261.41768236,0
+SMG.US,D,20130801,000000,38.6871,39.99,38.5607,39.6428,718110.92967387,0
+SMG.US,D,20130802,000000,39.5125,39.8392,39.3648,39.4814,358492.37004631,0
+SMG.US,D,20130805,000000,39.4901,40.1834,39.4124,40.1173,704198.63153173,0
+SMG.US,D,20130806,000000,39.7089,40.3506,39.4426,40.2292,1050091.0485552,0
+SMG.US,D,20130807,000000,40.269,40.3652,39.9286,40.301,351092.43028638,0
+SMG.US,D,20130808,000000,40.4887,40.8319,40.3652,40.6501,474021.93686131,0
+SMG.US,D,20130809,000000,40.4664,41.3687,40.1757,40.9049,530548.42597124,0
+SMG.US,D,20130812,000000,40.8319,41.5574,40.8319,41.1392,823140.70705048,0
+SMG.US,D,20130813,000000,41.2939,41.3376,40.9448,41.2627,320709.99519974,0
+SMG.US,D,20130814,000000,41.2471,41.4465,41.0109,41.3521,282650.95825512,0
+SMG.US,D,20130815,000000,41.1392,41.1917,40.6123,40.9622,225442.58449462,0
+SMG.US,D,20130816,000000,40.7124,40.97,40.2855,40.8319,208698.87090299,0
+SMG.US,D,20130819,000000,40.8981,41.1761,40.6647,40.8319,198709.20934797,0
+SMG.US,D,20130820,000000,40.8981,41.8966,40.8009,41.673,408211.32597056,0
+SMG.US,D,20130821,000000,41.5574,41.7761,41.2627,41.3774,241896.26570094,0
+SMG.US,D,20130822,000000,41.359,42.0347,41.359,41.882,190207.76361405,0
+SMG.US,D,20130823,000000,41.8558,42.2797,41.6108,42.2291,183653.23740277,0
+SMG.US,D,20130826,000000,42.342,42.342,41.4027,41.533,427886.21792436,0
+SMG.US,D,20130827,000000,41.2636,41.4883,40.6831,40.7172,483405.8215548,0
+SMG.US,D,20130828,000000,40.7989,41.1324,40.4566,40.5625,486630.11775318,0
+SMG.US,D,20130829,000000,40.5063,41.0944,40.5063,40.6687,644688.5113942,0
+SMG.US,D,20130830,000000,40.7405,40.9369,40.5782,40.6152,409944.32089697,0
+SMG.US,D,20130903,000000,40.9846,41.2636,40.307,40.5782,535807.06280134,0
+SMG.US,D,20130904,000000,40.4644,41.4231,40.4644,41.3707,369020.9570265,0
+SMG.US,D,20130905,000000,41.3142,41.7099,41.1927,41.2939,356941.41672345,0
+SMG.US,D,20130906,000000,41.4562,41.7411,40.9369,41.3385,223132.6102485,0
+SMG.US,D,20130909,000000,41.57,42.1718,41.2714,42.1038,238394.27892088,0
+SMG.US,D,20130910,000000,42.2514,42.8378,42.2126,42.4344,376066.06993207,0
+SMG.US,D,20130911,000000,42.3497,42.6191,42.2049,42.2126,209070.15349552,0
+SMG.US,D,20130912,000000,42.3866,42.8952,42.2427,42.6113,217336.07647684,0
+SMG.US,D,20130913,000000,42.6113,43.0508,42.5257,42.73,294225.51309297,0
+SMG.US,D,20130916,000000,43.0343,43.1111,42.6891,42.7367,340055.77239006,0
+SMG.US,D,20130917,000000,42.7367,42.9963,42.5569,42.8689,256770.1960426,0
+SMG.US,D,20130918,000000,42.548,43.1267,42.0114,42.8913,537257.22472789,0
+SMG.US,D,20130919,000000,43.043,43.1421,42.7153,42.8281,365023.24113396,0
+SMG.US,D,20130920,000000,42.8378,43.1267,42.4518,42.7056,910835.39274483,0
+SMG.US,D,20130923,000000,42.7056,42.723,42.2194,42.4587,313234.97613438,0
+SMG.US,D,20130924,000000,42.3779,42.8952,42.3779,42.6248,339601.18262302,0
+SMG.US,D,20130925,000000,42.6248,42.758,42.342,42.4587,956923.80143453,0
+SMG.US,D,20130926,000000,42.5189,42.6891,42.2126,42.4965,304793.18245132,0
+SMG.US,D,20130927,000000,42.4284,42.758,42.0892,42.4587,194524.3094337,0
+SMG.US,D,20130930,000000,42.131,42.4421,41.9171,42.4013,432134.88382405,0
+SMG.US,D,20131001,000000,42.4587,43.1344,42.4101,42.7668,691639.81785438,0
+SMG.US,D,20131002,000000,42.7911,42.9895,42.5034,42.8835,451053.84030551,0
+SMG.US,D,20131003,000000,42.8008,42.9029,42.4518,42.7911,445320.04403565,0
+SMG.US,D,20131004,000000,42.8514,43.1928,42.7805,43.0196,358135.48622467,0
+SMG.US,D,20131007,000000,42.8184,42.934,42.4829,42.4898,196918.61933796,0
+SMG.US,D,20131008,000000,42.5189,42.5335,41.602,41.6254,291345.75891259,0
+SMG.US,D,20131009,000000,41.6943,41.8023,41.2802,41.4708,204737.15193769,0
+SMG.US,D,20131010,000000,41.9326,42.1475,41.879,42.0513,271044.52042455,0
+SMG.US,D,20131011,000000,41.9083,42.3954,41.9083,42.342,182324.43654524,0
+SMG.US,D,20131014,000000,42.0727,43.1675,42.0727,43.0954,378008.8755202,0
+SMG.US,D,20131015,000000,42.8913,43.3822,42.6969,42.8514,342698.9753342,0
+SMG.US,D,20131016,000000,43.0954,43.3035,42.8835,43.0653,226913.31609388,0
+SMG.US,D,20131017,000000,43.5904,44.2476,43.3822,43.9395,683685.52541471,0
+SMG.US,D,20131018,000000,44.269,44.2885,43.8675,44.0736,477170.12527064,0
+SMG.US,D,20131021,000000,44.1359,44.2739,43.8888,44.2224,205182.48535201,0
+SMG.US,D,20131022,000000,44.304,44.8146,44.304,44.7611,332331.86028484,0
+SMG.US,D,20131023,000000,44.6279,44.8389,44.5383,44.7241,232189.43714578,0
+SMG.US,D,20131024,000000,44.7465,45.0391,44.6744,44.9847,208137.31883781,0
+SMG.US,D,20131025,000000,44.8844,45.3249,44.7834,45.3095,135013.16081252,0
+SMG.US,D,20131028,000000,45.1627,45.4621,45.0255,45.1627,197600.50398853,0
+SMG.US,D,20131029,000000,45.2345,45.4155,45.0614,45.3386,227621.94131899,0
+SMG.US,D,20131030,000000,45.3337,45.5331,44.9595,45.0751,209074.26743007,0
+SMG.US,D,20131031,000000,45.0255,45.5166,44.5782,45.2462,503929.21250817,0
+SMG.US,D,20131101,000000,45.3532,45.6312,45.1139,45.2996,278721.12228253,0
+SMG.US,D,20131104,000000,45.4465,45.5534,45.0614,45.147,284885.85319582,0
+SMG.US,D,20131105,000000,45.1052,45.1052,44.6006,44.7999,216879.42974253,0
+SMG.US,D,20131106,000000,44.869,45.0323,44.4236,44.5383,328810.33231569,0
+SMG.US,D,20131107,000000,45.0751,45.9161,44.1767,44.4324,696816.17599362,0
+SMG.US,D,20131108,000000,45.2462,45.9327,44.1067,44.3177,1164320.6120546,0
+SMG.US,D,20131111,000000,44.4236,44.6531,44.0902,44.127,612503.14449392,0
+SMG.US,D,20131112,000000,44.1767,44.5948,43.9239,44.5695,704130.75161177,0
+SMG.US,D,20131113,000000,44.4694,45.4806,44.3177,45.3095,827955.03894989,0
+SMG.US,D,20131114,000000,45.4155,45.7761,45.3162,45.4465,578743.16914715,0
+SMG.US,D,20131115,000000,45.6079,45.7761,45.3249,45.4242,368308.21786686,0
+SMG.US,D,20131118,000000,45.4319,45.5079,44.8301,44.9176,428082.65829881,0
+SMG.US,D,20131119,000000,44.8456,45.4806,44.7241,45.3794,543734.61466647,0
+SMG.US,D,20131120,000000,45.391,45.4621,44.8544,44.9934,238432.3328154,0
+SMG.US,D,20131121,000000,45.147,45.6079,45.0255,45.4932,452103.92209772,0
+SMG.US,D,20131122,000000,45.4689,45.9491,45.4689,45.8432,307499.12289725,0
+SMG.US,D,20131125,000000,45.9969,46.237,45.7081,45.849,451877.65569783,0
+SMG.US,D,20131126,000000,45.8432,46.0415,45.4212,45.6526,271968.09872955,0
+SMG.US,D,20131127,000000,45.7489,45.7489,45.391,45.5,190741.54662104,0
+SMG.US,D,20131129,000000,45.568,45.8199,45.4776,45.4776,110868.47897733,0
+SMG.US,D,20131202,000000,45.5059,45.849,45.1655,45.4835,317036.25165249,0
+SMG.US,D,20131203,000000,45.3299,45.6079,45.0411,45.3299,484320.14350707,0
+SMG.US,D,20131204,000000,45.1917,46.4149,45.0557,46.2137,691336.4151818,0
+SMG.US,D,20131205,000000,46.3391,46.9283,46.2544,46.8418,1131725.9086672,0
+SMG.US,D,20131206,000000,47.2656,47.5097,46.6376,46.7796,780976.99191519,0
+SMG.US,D,20131209,000000,46.8261,47.0596,46.3051,46.5481,600832.94067794,0
+SMG.US,D,20131210,000000,46.5209,46.6376,46.2214,46.2905,574180.81573853,0
+SMG.US,D,20131211,000000,46.274,46.5132,45.9969,46.376,502916.15612686,0
+SMG.US,D,20131212,000000,46.2302,46.5481,46.1739,46.4928,548008.99265705,0
+SMG.US,D,20131213,000000,46.4694,47.0975,46.3225,46.8486,441472.48675393,0
+SMG.US,D,20131216,000000,47.185,47.4387,46.8836,47.044,332377.11356482,0
+SMG.US,D,20131217,000000,46.6036,47.3717,46.4626,47.2307,497484.73404595,0
+SMG.US,D,20131218,000000,47.326,47.7509,46.7474,47.6177,479820.52760022,0
+SMG.US,D,20131219,000000,47.6566,47.9298,47.3639,47.4456,245077.36558663,0
+SMG.US,D,20131220,000000,47.4008,47.4854,47.2239,47.4689,640915.00493427,0
+SMG.US,D,20131223,000000,47.5351,48.0047,47.3484,47.9356,215537.25859776,0
+SMG.US,D,20131224,000000,48.0144,48.3265,47.9424,48.3032,56509.004888126,0
+SMG.US,D,20131226,000000,48.4169,48.4879,48.0542,48.1399,129314.33298629,0
+SMG.US,D,20131227,000000,48.3265,48.4169,48.1797,48.3032,164086.33623073,0
+SMG.US,D,20131230,000000,48.3731,48.4704,48.2312,48.3411,169974.40504597,0
+SMG.US,D,20131231,000000,48.4111,48.5735,48.1399,48.3032,228160.86674417,0
+SMG.US,D,20140102,000000,48.1924,48.4325,47.3094,47.5097,425738.74409271,0
+SMG.US,D,20140103,000000,47.5419,48.098,47.3639,47.9988,350640.92597023,0
+SMG.US,D,20140106,000000,48.0611,48.098,47.5729,47.7509,518961.52932975,0
+SMG.US,D,20140107,000000,47.8044,48.4879,47.8044,48.0755,873148.66687639,0
+SMG.US,D,20140108,000000,48.0047,48.5598,47.7888,48.4325,1151498.5065664,0
+SMG.US,D,20140109,000000,48.4024,48.8992,48.3878,48.6814,1102360.6438963,0
+SMG.US,D,20140110,000000,48.8837,49.2103,48.6814,49.1442,453662.07480603,0
+SMG.US,D,20140113,000000,49.0013,49.0013,48.1068,48.2167,280439.71843804,0
+SMG.US,D,20140114,000000,48.3177,48.6999,48.1486,48.6172,251167.01719449,0
+SMG.US,D,20140115,000000,48.8525,49.1442,48.6814,48.9692,297858.11729479,0
+SMG.US,D,20140116,000000,49.1345,49.1928,48.8049,49.1112,497141.22051157,0
+SMG.US,D,20140117,000000,48.9692,49.0927,48.2312,48.2613,432413.60288936,0
+SMG.US,D,20140121,000000,48.3265,48.658,47.1297,48.03,726754.30614956,0
+SMG.US,D,20140122,000000,48.0688,48.1621,47.6353,47.9823,358641.50017351,0
+SMG.US,D,20140123,000000,47.9823,48.1068,47.6353,48.0835,535172.48839802,0
+SMG.US,D,20140124,000000,47.9667,47.9667,46.3994,46.4071,407493.44439274,0
+SMG.US,D,20140127,000000,46.5666,46.6376,45.8102,46.1826,543484.69314296,0
+SMG.US,D,20140128,000000,46.3138,46.8048,46.2059,46.6181,342604.35483971,0
+SMG.US,D,20140129,000000,46.3615,46.8204,46.3615,46.6619,523468.34462205,0
+SMG.US,D,20140130,000000,46.9983,47.5496,46.7553,47.2453,422036.20300365,0
+SMG.US,D,20140131,000000,46.5393,46.9497,46.027,46.1048,830256.78532692,0
+SMG.US,D,20140203,000000,46.0415,46.1524,44.2438,44.2662,786302.48018162,0
+SMG.US,D,20140204,000000,44.4586,44.4907,43.9472,44.2194,746959.89565946,0
+SMG.US,D,20140205,000000,44.1193,44.971,43.9171,44.7387,631463.24032081,0
+SMG.US,D,20140206,000000,44.9468,45.0858,42.8766,43.7809,1109151.721344,0
+SMG.US,D,20140207,000000,44.1008,44.6133,43.636,44.5773,852735.32367206,0
+SMG.US,D,20140210,000000,44.6522,44.904,44.0931,44.5287,870616.54016494,0
+SMG.US,D,20140211,000000,44.7465,44.7465,44.3498,44.4586,562356.33937716,0
+SMG.US,D,20140212,000000,44.4586,44.7319,44.34,44.4363,378026.35974201,0
+SMG.US,D,20140213,000000,44.1397,44.5598,44.0396,44.3585,438788.14446437,0
+SMG.US,D,20140214,000000,44.3498,44.9322,44.2438,44.7843,376979.3634007,0
+SMG.US,D,20140218,000000,44.7153,45.1597,44.4139,44.4139,468940.19921657,0
+SMG.US,D,20140219,000000,44.271,44.4519,43.7897,43.8393,489997.37317696,0
+SMG.US,D,20140220,000000,43.9326,44.2127,43.7031,43.9151,485176.87037573,0
+SMG.US,D,20140221,000000,44.0765,44.4324,43.991,44.0318,338040.97294744,0
+SMG.US,D,20140224,000000,44.1008,44.4994,43.6808,43.6885,413537.84272062,0
+SMG.US,D,20140225,000000,43.7343,43.9618,43.4144,43.7644,299120.06671598,0
+SMG.US,D,20140226,000000,43.8539,44.6784,43.8452,44.5976,533749.067046,0
+SMG.US,D,20140227,000000,44.5393,44.9176,44.4994,44.7435,417232.1559406,0
+SMG.US,D,20140228,000000,44.729,44.9778,44.4071,44.6784,334803.30646178,0
+SMG.US,D,20140303,000000,44.6036,44.6036,44.0562,44.3264,424077.74302081,0
+SMG.US,D,20140304,000000,44.6784,45.1519,44.6784,44.9176,306250.54376333,0
+SMG.US,D,20140305,000000,44.9953,45.0711,44.7522,44.9117,251993.91803771,0
+SMG.US,D,20140306,000000,44.8748,45.3784,44.8748,45.0858,460835.74816608,0
+SMG.US,D,20140307,000000,45.4465,46.6347,45.2433,46.6347,632085.47292049,0
+SMG.US,D,20140310,000000,46.6492,46.7844,46.1836,46.6064,521869.0525683,0
+SMG.US,D,20140311,000000,46.5248,46.8739,46.096,46.5345,375730.78426678,0
+SMG.US,D,20140312,000000,46.2915,46.4013,45.8258,45.9891,478567.83453176,0
+SMG.US,D,20140313,000000,46.0814,46.5082,45.7284,45.8471,333248.23920438,0
+SMG.US,D,20140314,000000,45.854,46.3546,45.5817,46.2992,376035.215423,0
+SMG.US,D,20140317,000000,46.5082,47.0897,46.3333,46.8388,371956.24932322,0
+SMG.US,D,20140318,000000,46.94,47.1695,46.8388,46.9108,349503.42306898,0
+SMG.US,D,20140319,000000,46.9108,46.9808,46.4091,46.6143,228836.58049292,0
+SMG.US,D,20140320,000000,46.5082,46.904,46.3245,46.8885,289095.43671734,0
+SMG.US,D,20140321,000000,46.94,47.2676,46.9108,47.2511,501414.57001852,0
+SMG.US,D,20140324,000000,47.4173,48.1068,47.3825,47.6701,385480.80913464,0
+SMG.US,D,20140325,000000,47.7626,47.921,47.0975,47.5292,272372.29279844,0
+SMG.US,D,20140326,000000,47.6303,47.8413,47.1928,47.1928,212942.3943845,0
+SMG.US,D,20140327,000000,47.1928,47.4709,46.5248,46.7085,231714.27770603,0
+SMG.US,D,20140328,000000,46.7689,47.1297,46.6667,46.9623,190233.47570493,0
+SMG.US,D,20140331,000000,47.2939,47.9901,47.0343,47.9415,303952.91132084,0
+SMG.US,D,20140401,000000,47.9133,48.4131,47.3493,48.3353,326724.56750218,0
+SMG.US,D,20140402,000000,48.2322,50.0368,47.8093,49.5089,817021.22941717,0
+SMG.US,D,20140403,000000,49.5613,49.6721,48.7183,48.976,623443.12492846,0
+SMG.US,D,20140404,000000,49.3513,49.6886,48.6309,48.976,406777.61978218,0
+SMG.US,D,20140407,000000,48.8506,49.0927,47.6858,47.957,252590.4385465,0
+SMG.US,D,20140408,000000,47.921,48.5229,47.8014,48.0755,310984.65393914,0
+SMG.US,D,20140409,000000,48.1068,48.3897,47.4173,47.7626,400052.36528736,0
+SMG.US,D,20140410,000000,47.7713,47.9745,46.8466,46.9555,278184.25382462,0
+SMG.US,D,20140411,000000,46.5345,46.9341,45.9959,46.0328,342135.36630176,0
+SMG.US,D,20140414,000000,46.5248,46.8564,45.8617,46.0737,335172.53208706,0
+SMG.US,D,20140415,000000,46.1048,46.1358,44.7815,45.6963,518504.88259544,0
+SMG.US,D,20140416,000000,45.8928,46.2681,45.5437,45.7207,335652.83394499,0
+SMG.US,D,20140417,000000,45.7654,46.8175,45.5185,46.6492,304585.42875689,0
+SMG.US,D,20140421,000000,46.5716,46.8564,46.3867,46.4401,133552.71404963,0
+SMG.US,D,20140422,000000,46.4324,46.729,46.4091,46.552,228137.21162055,0
+SMG.US,D,20140423,000000,46.5861,46.8739,46.307,46.3333,236713.7366599,0
+SMG.US,D,20140424,000000,47.2473,48.1486,47.0975,47.6925,520187.48182368,0
+SMG.US,D,20140425,000000,47.6468,47.8986,47.2744,47.2842,278587.41940987,0
+SMG.US,D,20140428,000000,47.5038,47.7392,46.4645,47.2248,324825.9867104,0
+SMG.US,D,20140429,000000,47.5545,48.3041,47.5545,47.7566,341158.30684769,0
+SMG.US,D,20140430,000000,47.7713,48.0455,47.6925,47.8898,408303.88949778,0
+SMG.US,D,20140501,000000,48.0542,48.1563,47.6536,47.8744,440616.7883689,0
+SMG.US,D,20140502,000000,47.4476,47.9346,47.4476,47.8413,346534.19081228,0
+SMG.US,D,20140505,000000,47.5292,47.8257,47.0819,47.327,661696.54528025,0
+SMG.US,D,20140506,000000,47.7566,48.6727,46.8564,47.4115,547991.50843525,0
+SMG.US,D,20140507,000000,47.4252,48.2866,47.4252,48.1068,374840.11743814,0
+SMG.US,D,20140508,000000,47.921,48.7339,47.465,47.5769,467916.8579989,0
+SMG.US,D,20140509,000000,47.5292,47.9346,47.2842,47.7236,186320.09547053,0
+SMG.US,D,20140512,000000,47.9814,48.6552,47.9814,48.2399,224474.78139328,0
+SMG.US,D,20140513,000000,48.1399,48.4898,48.098,48.13,188459.3414331,0
+SMG.US,D,20140514,000000,48.13,48.1631,47.5038,47.5379,238753.21970979,0
+SMG.US,D,20140515,000000,47.4173,47.6624,46.6347,47.1052,335434.79541419,0
+SMG.US,D,20140516,000000,47.1393,47.465,46.904,47.2744,153535.12261055,0
+SMG.US,D,20140519,000000,47.2161,47.8326,47.0897,47.396,209827.1174515,0
+SMG.US,D,20140520,000000,47.1393,47.3425,46.6201,46.8816,375949.85128122,0
+SMG.US,D,20140521,000000,46.9808,47.359,46.2224,46.4013,377535.7730477,0
+SMG.US,D,20140522,000000,46.3615,47.0712,46.2272,46.8331,317357.13854687,0
+SMG.US,D,20140523,000000,46.8759,47.3318,46.658,47.325,303491.12216834,0
+SMG.US,D,20140527,000000,47.5672,47.5992,46.9283,47.2901,241968.25955545,0
+SMG.US,D,20140528,000000,47.2278,47.677,47.045,47.325,308812.49650022,0
+SMG.US,D,20140529,000000,47.3074,47.6858,47.1968,47.5836,163844.64257631,0
+SMG.US,D,20140530,000000,47.5194,47.7314,47.1568,47.2492,249245.80976273,0
+SMG.US,D,20140602,000000,47.3074,47.4145,46.8583,47.0372,388127.09752968,0
+SMG.US,D,20140603,000000,46.7085,47.1655,46.6055,46.6288,388731.84590756,0
+SMG.US,D,20140604,000000,46.5851,47.3805,46.4557,46.8836,470106.49965962,0
+SMG.US,D,20140605,000000,46.9993,47.6925,46.8408,47.6527,345748.4293145,0
+SMG.US,D,20140606,000000,47.7626,48.0407,47.395,47.5194,455875.37159038,0
+SMG.US,D,20140609,000000,47.6858,48.0941,47.6527,48.0775,446901.85186758,0
+SMG.US,D,20140610,000000,48.1096,48.3313,47.6925,47.9424,207948.07784881,0
+SMG.US,D,20140611,000000,47.8423,47.9065,47.3318,47.3474,301998.79241272,0
+SMG.US,D,20140612,000000,47.0926,47.2901,45.6342,45.8267,448306.76051416,0
+SMG.US,D,20140613,000000,45.8422,46.2662,45.2647,45.4319,358443.00283179,0
+SMG.US,D,20140616,000000,45.4621,45.6205,44.8777,44.9478,469766.07157616,0
+SMG.US,D,20140617,000000,44.9896,45.5564,43.9569,45.2715,538966.56453067,0
+SMG.US,D,20140618,000000,45.391,45.4222,44.87,45.0984,235027.02349711,0
+SMG.US,D,20140619,000000,45.1889,45.6498,44.973,45.2715,336499.2759773,0
+SMG.US,D,20140620,000000,45.1635,45.6108,44.9973,45.2414,565348.19827385,0
+SMG.US,D,20140623,000000,45.3434,45.3434,44.9264,45.0684,325568.55189549,0
+SMG.US,D,20140624,000000,44.9896,45.0819,44.5393,44.5724,413105.87959357,0
+SMG.US,D,20140625,000000,44.6657,44.9205,44.5228,44.8398,275369.29411331,0
+SMG.US,D,20140626,000000,44.8564,44.87,44.2175,44.307,375819.23385948,0
+SMG.US,D,20140627,000000,44.1884,44.9264,44.1884,44.8564,307928.0005734,0
+SMG.US,D,20140630,000000,44.8777,44.9342,44.5073,44.8156,318365.05251,0
+SMG.US,D,20140701,000000,44.8077,45.1635,44.6987,44.8476,407794.79009804,0
+SMG.US,D,20140702,000000,44.7309,44.8564,44.1728,44.2856,309067.56044192,0
+SMG.US,D,20140703,000000,44.3663,44.8564,44.3663,44.6492,359819.11393656,0
+SMG.US,D,20140707,000000,44.6891,44.6891,44.2438,44.3245,165179.61433565,0
+SMG.US,D,20140708,000000,44.2778,44.4451,43.9716,44.0736,653714.48378241,0
+SMG.US,D,20140709,000000,44.1154,44.2856,43.7809,43.7994,301835.26351462,0
+SMG.US,D,20140710,000000,43.2035,43.4397,43.0887,43.1703,285438.14890828,0
+SMG.US,D,20140711,000000,43.1859,43.2919,42.7746,42.7941,263501.62143924,0
+SMG.US,D,20140714,000000,43.1703,43.43,43.0343,43.3171,267187.70679012,0
+SMG.US,D,20140715,000000,43.43,43.5942,43.2112,43.2627,398245.31953917,0
+SMG.US,D,20140716,000000,43.3007,43.5068,42.8932,43.0653,409478.41780992,0
+SMG.US,D,20140717,000000,43.0741,43.2112,42.7815,42.8408,212904.34048997,0
+SMG.US,D,20140718,000000,43.1285,43.4213,42.971,43.3482,340578.24207707,0
+SMG.US,D,20140721,000000,43.1703,43.3007,42.8213,42.9954,209681.07277521,0
+SMG.US,D,20140722,000000,43.0954,43.602,43.0954,43.2919,228192.74973687,0
+SMG.US,D,20140723,000000,43.3337,43.5379,43.0741,43.1285,250024.37187506,0
+SMG.US,D,20140724,000000,43.2919,43.5224,43.1042,43.2035,295185.08832521,0
+SMG.US,D,20140725,000000,43.0265,43.0265,42.4527,42.552,245847.69982987,0
+SMG.US,D,20140728,000000,42.6385,42.9069,42.2855,42.6803,192885.93500179,0
+SMG.US,D,20140729,000000,42.759,42.9467,42.3566,42.3566,254946.69455624,0
+SMG.US,D,20140730,000000,42.4207,42.6706,42.097,42.2914,274664.78282274,0
+SMG.US,D,20140731,000000,42.0172,42.3633,41.5583,41.9297,453928.45206771,0
+SMG.US,D,20140801,000000,41.9559,42.1328,41.287,41.846,497532.04429319,0
+SMG.US,D,20140804,000000,42.0337,42.9885,41.7955,42.0901,651558.78208168,0
+SMG.US,D,20140805,000000,43.5942,44.1728,43.1111,43.43,630057.3031906,0
+SMG.US,D,20140806,000000,43.3337,44.1884,43.2035,44.0094,378836.80484705,0
+SMG.US,D,20140807,000000,44.0658,44.1369,43.462,43.5885,307313.99584279,0
+SMG.US,D,20140808,000000,43.6254,44.4159,43.3814,44.3245,356537.22265456,0
+SMG.US,D,20140811,000000,44.5802,44.8864,44.4159,44.87,370851.65789831,0
+SMG.US,D,20140812,000000,45.8092,46.2963,44.8777,44.9137,612210.02665771,0
+SMG.US,D,20140813,000000,45.1295,45.148,44.7455,44.9264,641427.18978493,0
+SMG.US,D,20140814,000000,45.0819,45.1889,44.7921,45.0139,302690.96189965,0
+SMG.US,D,20140815,000000,45.2025,45.3212,44.7834,44.9973,353251.21743803,0
+SMG.US,D,20140818,000000,45.359,45.604,45.148,45.4368,382359.36129984,0
+SMG.US,D,20140819,000000,45.4368,45.6819,45.1218,45.2715,531370.18439629,0
+SMG.US,D,20140820,000000,45.2715,46.4081,45.2715,46.2526,982019.83063291,0
+SMG.US,D,20140821,000000,46.235,46.9905,46.0853,46.9215,487136.13170202,0
+SMG.US,D,20140822,000000,46.904,47.3805,46.7377,47.2803,664603.04003517,0
+SMG.US,D,20140825,000000,47.5038,47.7674,47.2901,47.6877,459444.20980678,0
+SMG.US,D,20140826,000000,47.6235,48.1165,47.3562,47.9113,395938.43074396,0
+SMG.US,D,20140827,000000,47.9191,48.2439,47.4233,47.4796,605199.88219575,0
+SMG.US,D,20140828,000000,47.4233,48.5705,47.2015,48.4723,544230.34377894,0
+SMG.US,D,20140829,000000,48.4568,48.4568,46.8398,47.3989,699395.61295232,0
+SMG.US,D,20140902,000000,47.3094,48.0475,47.2813,47.6187,429338.43681818,0
+SMG.US,D,20140903,000000,47.7849,47.7849,46.9546,47.0625,420266.18266635,0
+SMG.US,D,20140904,000000,47.2083,47.327,46.5899,46.6114,441905.47836462,0
+SMG.US,D,20140905,000000,46.4772,46.9457,46.4772,46.9457,268833.28060748,0
+SMG.US,D,20140908,000000,47.1374,47.4145,46.7573,47.045,402797.38811144,0
+SMG.US,D,20140909,000000,46.8759,47.1277,46.6755,46.7251,303851.09144088,0
+SMG.US,D,20140910,000000,46.6658,46.9457,46.3799,46.5092,277232.90646147,0
+SMG.US,D,20140911,000000,46.3867,46.4937,46.1008,46.2507,267343.00781913,0
+SMG.US,D,20140912,000000,46.3235,46.6191,46.1836,46.3799,275406.31952419,0
+SMG.US,D,20140915,000000,46.4859,46.7329,46.2507,46.4937,271412.71756618,0
+SMG.US,D,20140916,000000,46.446,47.1024,46.446,46.5646,359439.60347493,0
+SMG.US,D,20140917,000000,46.4635,46.6939,46.2089,46.3148,311292.17054626,0
+SMG.US,D,20140918,000000,46.4772,46.6268,45.8957,46.0766,380683.96145704,0
+SMG.US,D,20140919,000000,46.2244,46.4937,45.78,45.8471,513062.14719452,0
+SMG.US,D,20140922,000000,45.888,45.9784,45.5943,45.7712,270211.44867952,0
+SMG.US,D,20140923,000000,45.7712,45.8471,45.4095,45.4524,214339.07516197,0
+SMG.US,D,20140924,000000,45.5865,45.9628,45.361,45.8403,200123.37434726,0
+SMG.US,D,20140925,000000,45.6167,45.7226,45.0741,45.1042,169668.94540613,0
+SMG.US,D,20140926,000000,45.1509,45.2705,44.7319,45.0421,216055.61435021,0
+SMG.US,D,20140929,000000,44.7552,45.1733,44.3526,45.113,680179.4247001,0
+SMG.US,D,20140930,000000,45.2861,45.3707,44.9272,45.1597,385657.70832001,0
+SMG.US,D,20141001,000000,45.0284,45.1733,44.515,45.0809,777891.54100764,0
+SMG.US,D,20141002,000000,44.8952,45.5185,44.869,45.217,431568.1893407,0
+SMG.US,D,20141003,000000,45.7071,45.9045,45.3707,45.6819,401227.92208313,0
+SMG.US,D,20141006,000000,46.0484,46.4547,45.7567,46.3867,295974.96375755,0
+SMG.US,D,20141007,000000,46.0425,46.2652,45.7401,45.8149,449960.56220061,0
+SMG.US,D,20141008,000000,45.78,46.1836,45.535,46.0425,457186.68822607,0
+SMG.US,D,20141009,000000,45.9706,46.1514,45.4281,45.5767,368014.07154701,0
+SMG.US,D,20141010,000000,45.7712,46.0853,45.0741,45.1228,451216.34071998,0
+SMG.US,D,20141013,000000,45.1733,45.5272,44.8379,44.9205,357342.52534143,0
+SMG.US,D,20141014,000000,45.2073,45.854,44.9847,45.3882,346585.61499407,0
+SMG.US,D,20141015,000000,44.6152,47.1529,43.7041,45.674,1106343.9610181,0
+SMG.US,D,20141016,000000,44.8952,45.8149,44.6726,45.2559,536014.81649578,0
+SMG.US,D,20141017,000000,45.4863,46.3061,45.4008,46.0853,326731.76688764,0
+SMG.US,D,20141020,000000,46.1739,46.7154,45.9628,46.6484,194308.32787018,0
+SMG.US,D,20141021,000000,46.8321,47.6109,46.7251,47.5729,243582.97886373,0
+SMG.US,D,20141022,000000,47.6283,47.9726,46.9546,46.9964,204578.76545777,0
+SMG.US,D,20141023,000000,47.4631,47.4631,46.5899,46.9313,421152.73556045,0
+SMG.US,D,20141024,000000,46.939,47.4378,46.8836,47.3668,166455.96252772,0
+SMG.US,D,20141027,000000,47.2726,47.2997,46.7105,47.1442,237106.61740879,0
+SMG.US,D,20141028,000000,47.3989,47.5963,47.1024,47.5729,155365.82348236,0
+SMG.US,D,20141029,000000,47.6283,47.9463,47.1607,47.4709,187712.66231347,0
+SMG.US,D,20141030,000000,47.3668,48.7621,47.3503,48.1213,176208.04436286,0
+SMG.US,D,20141031,000000,48.516,49.0256,48.2605,48.6386,408836.64402116,0
+SMG.US,D,20141103,000000,49.0333,49.3678,48.6036,49.2638,444726.60897776,0
+SMG.US,D,20141104,000000,49.3522,49.5341,48.9322,49.2638,337133.85038063,0
+SMG.US,D,20141105,000000,50.0834,50.0834,48.5238,49.36,415101.13784711,0
+SMG.US,D,20141106,000000,49.5341,49.606,48.7125,49.5643,299654.87820663,0
+SMG.US,D,20141107,000000,49.6498,49.8705,49.2123,49.434,454796.49225637,0
+SMG.US,D,20141110,000000,49.2716,49.7392,49.0528,49.3357,517594.67457771,0
+SMG.US,D,20141111,000000,49.2939,49.7781,49.1714,49.6974,414160.07532032,0
+SMG.US,D,20141112,000000,49.3766,49.8705,49.3766,49.7314,322484.12947157,0
+SMG.US,D,20141113,000000,49.8209,49.9755,48.801,49.5341,777064.64016442,0
+SMG.US,D,20141114,000000,49.4106,50.0484,49.4038,49.7548,331185.10103087,0
+SMG.US,D,20141117,000000,49.6896,49.9026,48.8934,48.9419,374585.05349646,0
+SMG.US,D,20141118,000000,49.009,49.3357,48.4898,49.0003,309774.12869974,0
+SMG.US,D,20141119,000000,49.1802,49.1802,48.5238,49.0528,312687.82284011,0
+SMG.US,D,20141120,000000,48.975,49.8958,48.6552,49.5885,408306.97494869,0
+SMG.US,D,20141121,000000,50.1895,50.4694,49.6225,49.7548,419646.00703393,0
+SMG.US,D,20141124,000000,49.7957,49.9094,49.1617,49.8618,351350.57967897,0
+SMG.US,D,20141125,000000,50.0513,50.2692,49.8306,49.9619,234718.47840635,0
+SMG.US,D,20141126,000000,49.8395,50.5813,49.8219,50.3022,256064.65626841,0
+SMG.US,D,20141128,000000,50.4334,50.8291,49.9949,50.483,275739.54822221,0
+SMG.US,D,20141201,000000,50.5084,50.6163,49.5477,50.1759,406699.45502586,0
+SMG.US,D,20141202,000000,50.3235,51.3426,50.2527,51.1443,511381.60493355,0
+SMG.US,D,20141203,000000,51.1705,51.8054,51.0606,51.6828,389953.68446696,0
+SMG.US,D,20141204,000000,51.5244,51.8413,51.4087,51.5341,243784.56165636,0
+SMG.US,D,20141205,000000,51.5409,51.9619,51.3094,51.857,319509.75479671,0
+SMG.US,D,20141208,000000,51.646,52.2779,51.3426,51.8248,241002.51342138,0
+SMG.US,D,20141209,000000,51.5409,51.995,51.1443,51.9454,278719.06531526,0
+SMG.US,D,20141210,000000,51.8735,52.1048,51.0869,51.1705,205177.34293383,0
+SMG.US,D,20141211,000000,50.9595,51.8648,50.5637,50.7893,250868.75694009,0
+SMG.US,D,20141212,000000,50.3091,50.8749,50.2254,50.5473,258412.68440905,0
+SMG.US,D,20141215,000000,50.7719,50.9595,49.8219,50.3411,241404.65052301,0
+SMG.US,D,20141216,000000,50.3586,50.7563,49.7859,49.853,410081.10922053,0
+SMG.US,D,20141217,000000,50.0951,50.7058,49.467,50.5326,320991.79971596,0
+SMG.US,D,20141218,000000,51.1782,52.239,50.7155,52.0114,285282.84787925,0
+SMG.US,D,20141219,000000,51.9143,52.2312,51.1443,51.2619,521374.35193946,0
+SMG.US,D,20141222,000000,51.2619,51.6741,50.9119,51.6741,367742.55186714,0
+SMG.US,D,20141223,000000,51.7811,51.8648,51.5186,51.7549,181171.50638947,0
+SMG.US,D,20141224,000000,51.7714,52.0805,51.4175,51.6654,85856.785437096,0
+SMG.US,D,20141226,000000,51.748,52.1048,51.646,51.8151,100619.63954608,0
+SMG.US,D,20141229,000000,51.9532,51.9532,51.5497,51.6002,195309.04244785,0
+SMG.US,D,20141230,000000,51.639,52.0805,51.3765,51.8413,148722.84767841,0
+SMG.US,D,20141231,000000,51.8648,52.1116,51.3912,51.5497,266777.34181941,0
+SMG.US,D,20150102,000000,51.7159,51.9707,50.5385,51.1219,286911.96595844,0
+SMG.US,D,20150105,000000,50.9527,51.0956,49.6313,49.7781,303625.85352463,0
+SMG.US,D,20150106,000000,50.1759,50.6542,49.3912,50.2527,447933.42095434,0
+SMG.US,D,20150107,000000,50.6163,51.2278,50.0951,51.1705,323944.57623448,0
+SMG.US,D,20150108,000000,51.3173,52.5424,51.3173,52.488,266345.37869236,0
+SMG.US,D,20150109,000000,52.5336,52.5589,51.4175,51.4573,218300.79412728,0
+SMG.US,D,20150112,000000,51.4933,51.8491,50.9371,51.607,221632.05262379,0
+SMG.US,D,20150113,000000,52.1048,52.8584,51.0295,51.3679,255966.95032299,0
+SMG.US,D,20150114,000000,50.905,50.905,49.9697,50.556,259201.53135774,0
+SMG.US,D,20150115,000000,50.8749,51.0131,50.2527,50.4928,315097.5599989,0
+SMG.US,D,20150116,000000,50.3324,51.0606,49.6711,50.9858,364925.53518855,0
+SMG.US,D,20150120,000000,51.1782,51.8413,50.6337,51.4758,217160.20577512,0
+SMG.US,D,20150121,000000,51.4758,51.857,51.0218,51.748,220828.80690419,0
+SMG.US,D,20150122,000000,52.1273,52.8419,51.5672,52.8351,260601.29758614,0
+SMG.US,D,20150123,000000,52.731,52.8089,52.2215,52.6503,220121.21016272,0
+SMG.US,D,20150126,000000,52.5501,53.1549,52.2925,53.0801,225225.57444744,0
+SMG.US,D,20150127,000000,52.5589,53.0149,52.2312,52.6591,213564.62698419,0
+SMG.US,D,20150128,000000,52.9313,53.3192,52.5259,52.8807,311299.36993171,0
+SMG.US,D,20150129,000000,53.1044,53.1385,52.2468,52.6921,284100.09169803,0
+SMG.US,D,20150130,000000,52.4335,52.9555,51.8978,52.4685,228076.53108602,0
+SMG.US,D,20150202,000000,52.7388,53.4612,51.9065,53.3192,375885.05681216,0
+SMG.US,D,20150203,000000,53.7316,54.2975,53.1209,54.1398,551126.32655732,0
+SMG.US,D,20150204,000000,54.6951,54.9906,53.8345,54.6174,363388.98063658,0
+SMG.US,D,20150205,000000,54.7242,55.8259,54.5872,55.2989,534763.15191094,0
+SMG.US,D,20150206,000000,55.2911,55.5371,54.7058,54.9566,276337.09721463,0
+SMG.US,D,20150209,000000,54.6999,55.0966,54.5929,54.7846,355646.55582591,0
+SMG.US,D,20150210,000000,55.016,55.4476,54.2975,55.4038,193065.91963807,0
+SMG.US,D,20150211,000000,55.3708,55.5371,54.9245,55.4476,207000.8444202,0
+SMG.US,D,20150212,000000,55.6207,56.0738,55.3455,55.644,182752.28573776,0
+SMG.US,D,20150213,000000,55.4223,56.0164,54.5793,54.9002,536890.05606989,0
+SMG.US,D,20150217,000000,54.5872,55.1229,54.314,54.6863,278514.39707173,0
+SMG.US,D,20150218,000000,54.6775,54.8507,54.239,54.7242,303492.15065197,0
+SMG.US,D,20150219,000000,54.5929,55.0587,54.3538,54.6999,297914.68389476,0
+SMG.US,D,20150220,000000,54.7418,54.9187,53.786,54.3839,395638.11352229,0
+SMG.US,D,20150223,000000,54.5278,54.5278,53.7587,53.9016,361348.46910306,0
+SMG.US,D,20150224,000000,54.1175,54.3421,53.7169,54.0864,253558.24164784,0
+SMG.US,D,20150225,000000,54.2955,54.7242,53.9338,54.1924,307128.86878834,0
+SMG.US,D,20150226,000000,54.2527,55.4914,53.8939,55.4661,502997.40633409,0
+SMG.US,D,20150227,000000,55.3748,55.3748,54.5356,54.5619,303268.969703,0
+SMG.US,D,20150302,000000,54.5929,55.0024,54.1924,54.9265,155128.24376247,0
+SMG.US,D,20150303,000000,54.6591,54.7145,54.1,54.2022,287449.86289998,0
+SMG.US,D,20150304,000000,53.9678,54.7058,53.6032,54.1661,219965.90913371,0
+SMG.US,D,20150305,000000,54.3178,54.3178,53.5439,53.7003,137361.18895318,0
+SMG.US,D,20150306,000000,53.6188,54.3916,53.3504,54.3421,337520.5602277,0
+SMG.US,D,20150309,000000,54.6251,55.0976,54.5541,55.0178,242904.17966407,0
+SMG.US,D,20150310,000000,54.5706,54.9576,54.4443,54.7418,339679.34737934,0
+SMG.US,D,20150311,000000,55.5274,57.5837,55.4729,56.8079,879751.53181856,0
+SMG.US,D,20150312,000000,56.9771,57.3475,56.5103,57.0627,302456.46763067,0
+SMG.US,D,20150313,000000,56.8409,57.3067,56.3947,56.5824,216367.24489187,0
+SMG.US,D,20150316,000000,56.7991,57.2328,56.6066,57.1521,175787.3945558,0
+SMG.US,D,20150317,000000,56.9868,57.0393,56.52,56.9255,271359.23641713,0
+SMG.US,D,20150318,000000,56.909,57.6898,56.2984,57.4584,241701.88229377,0
+SMG.US,D,20150319,000000,57.2096,57.2096,56.4492,56.6329,222850.80573227,0
+SMG.US,D,20150320,000000,57.0481,57.0997,56.6514,56.7991,740473.24936815,0
+SMG.US,D,20150323,000000,56.6252,56.6777,55.786,55.825,718738.30469175,0
+SMG.US,D,20150324,000000,55.9367,56.3762,55.4914,55.6519,437895.42066845,0
+SMG.US,D,20150325,000000,55.642,56.1243,55.2017,55.2181,249027.77123192,0
+SMG.US,D,20150326,000000,55.226,55.5905,54.6444,54.7145,300895.22947146,0
+SMG.US,D,20150327,000000,54.7418,55.0111,54.1,54.6775,485322.91505202,0
+SMG.US,D,20150330,000000,54.9119,55.3845,54.5929,55.1948,209999.90270233,0
+SMG.US,D,20150331,000000,55.1161,56.0427,55.0276,55.9436,530636.87556393,0
+SMG.US,D,20150401,000000,55.9104,56.2021,55.3407,56.1341,235817.92741306,0
+SMG.US,D,20150402,000000,55.9279,56.1068,54.4753,54.6096,535512.91648148,0
+SMG.US,D,20150406,000000,54.5619,55.0733,54.5356,55.0276,341238.52857129,0
+SMG.US,D,20150407,000000,55.0024,55.437,54.6017,55.0606,324297.34612157,0
+SMG.US,D,20150408,000000,55.1948,55.5672,54.9761,55.3504,309901.66067059,0
+SMG.US,D,20150409,000000,55.2493,55.6781,54.8507,55.1598,271076.40341726,0
+SMG.US,D,20150410,000000,55.3932,55.4817,54.4753,54.4832,283122.00376033,0
+SMG.US,D,20150413,000000,54.2614,54.3344,54.0019,54.1175,243020.39831493,0
+SMG.US,D,20150414,000000,53.994,54.6251,53.6683,54.2614,190790.91383557,0
+SMG.US,D,20150415,000000,54.3518,54.6251,53.5176,53.5439,338422.54037634,0
+SMG.US,D,20150416,000000,53.4525,54.5619,53.3182,54.5085,286434.74955141,0
+SMG.US,D,20150417,000000,54.2089,54.8662,53.7587,54.7058,424083.91392262,0
+SMG.US,D,20150420,000000,54.9265,55.4661,54.6096,54.945,327492.84477816,0
+SMG.US,D,20150421,000000,55.2085,55.5672,54.7856,55.1686,321877.32412643,0
+SMG.US,D,20150422,000000,55.1686,55.5429,54.8837,55.226,256227.15668287,0
+SMG.US,D,20150423,000000,55.1258,55.7326,55.1258,55.3504,234497.35442463,0
+SMG.US,D,20150424,000000,55.4088,55.642,54.8507,55.4185,265895.93134349,0
+SMG.US,D,20150427,000000,55.5089,55.6927,54.8118,54.8925,180101.88340818,0
+SMG.US,D,20150428,000000,54.8341,55.1346,54.1098,54.9353,234855.26672991,0
+SMG.US,D,20150429,000000,54.6164,54.7603,54.1175,54.4267,220568.60054432,0
+SMG.US,D,20150430,000000,54.2887,54.5783,53.6431,53.7237,354086.34615033,0
+SMG.US,D,20150501,000000,54.0105,54.7058,53.6518,54.4005,480278.20281818,0
+SMG.US,D,20150504,000000,54.4832,54.5619,53.4097,53.5079,711054.50344831,0
+SMG.US,D,20150505,000000,54.6679,55.6188,54.0524,54.9829,692443.06357397,0
+SMG.US,D,20150506,000000,55.0354,55.0451,54.0923,54.5862,442749.86342965,0
+SMG.US,D,20150507,000000,54.5444,55.0178,54.5444,54.8662,301919.59917276,0
+SMG.US,D,20150508,000000,55.5905,55.7598,55.0276,55.2356,304016.67730626,0
+SMG.US,D,20150511,000000,55.1161,55.2085,54.4354,54.4832,195953.90168754,0
+SMG.US,D,20150512,000000,54.1836,54.4909,53.7947,53.8754,296539.60127363,0
+SMG.US,D,20150513,000000,53.8132,54.4657,53.2434,53.7664,245661.54429178,0
+SMG.US,D,20150514,000000,53.8754,54.4657,53.8521,54.3752,211562.16934519,0
+SMG.US,D,20150515,000000,54.2352,54.4753,53.8754,53.926,215320.24855058,0
+SMG.US,D,20150518,000000,53.7947,54.2693,53.6849,54.1175,251835.5315578,0
+SMG.US,D,20150519,000000,54.1361,54.8662,53.9853,54.7953,394070.70446126,0
+SMG.US,D,20150520,000000,55.0111,55.7997,54.6096,55.6781,373179.11636624,0
+SMG.US,D,20150521,000000,55.5905,55.8658,54.069,54.1098,603473.05817116,0
+SMG.US,D,20150522,000000,54.2089,54.313,53.2989,53.5039,311093.67320454,0
+SMG.US,D,20150526,000000,53.2989,53.5847,52.5754,52.803,273067.54773628,0
+SMG.US,D,20150527,000000,52.7408,52.8691,52.0562,52.2254,436532.67985095,0
+SMG.US,D,20150528,000000,52.0981,52.3984,51.9522,52.1068,211971.50583225,0
+SMG.US,D,20150529,000000,52.0485,52.2429,51.1753,51.3765,351632.38419519,0
+SMG.US,D,20150601,000000,51.2774,51.3504,50.8127,50.907,367589.3078054,0
+SMG.US,D,20150602,000000,50.7048,51.2249,50.5308,50.8204,235565.94892229,0
+SMG.US,D,20150603,000000,50.979,51.6868,50.8301,51.4271,250757.68070743,0
+SMG.US,D,20150604,000000,51.1753,51.1753,50.2955,50.4023,370950.39232736,0
+SMG.US,D,20150605,000000,50.3528,50.6144,50.0339,50.4879,260058.25822641,0
+SMG.US,D,20150608,000000,50.522,50.6959,50.0008,50.0086,154295.17201744,0
+SMG.US,D,20150609,000000,49.9337,50.1759,49.5331,49.8335,280802.7731615,0
+SMG.US,D,20150610,000000,49.8666,50.5783,49.7509,50.3606,284408.63678878,0
+SMG.US,D,20150611,000000,50.454,50.7397,50.3606,50.6454,208653.617623,0
+SMG.US,D,20150612,000000,50.5308,50.5881,50.2069,50.3946,127706.81306345,0
+SMG.US,D,20150615,000000,50.0844,50.1846,49.6983,49.8258,146542.46237041,0
+SMG.US,D,20150616,000000,49.8413,50.2867,49.8413,50.0339,146542.46237041,0
+SMG.US,D,20150617,000000,50.1846,50.3946,49.6906,50.0494,118881.39498423,0
+SMG.US,D,20150618,000000,50.1603,50.9624,50.0086,50.6144,177187.16078418,0
+SMG.US,D,20150619,000000,50.7048,50.764,50.2069,50.3946,356044.57899299,0
+SMG.US,D,20150622,000000,50.6522,50.7719,50.3265,50.5978,168841.01607927,0
+SMG.US,D,20150623,000000,50.4627,50.732,49.8929,50.1388,369715.1834807,0
+SMG.US,D,20150624,000000,50.0757,50.1524,49.5253,50.0164,250160.13171499,0
+SMG.US,D,20150625,000000,50.2342,50.4967,49.9746,50.4704,213557.42759873,0
+SMG.US,D,20150626,000000,50.732,51.1257,50.4627,51.0567,472303.3407058,0
+SMG.US,D,20150629,000000,50.6144,50.9546,50.3946,50.5978,426396.97361965,0
+SMG.US,D,20150630,000000,50.8204,50.8204,49.5779,49.6576,537181.11693884,0
+SMG.US,D,20150701,000000,49.9434,50.3188,49.6829,50.1524,627194.0047484,0
+SMG.US,D,20150702,000000,50.2069,50.2069,49.8753,50.0941,436769.23108719,0
+SMG.US,D,20150706,000000,49.5875,50.1759,48.7348,49.9006,926245.16306078,0
+SMG.US,D,20150707,000000,50.2069,50.3188,49.5331,50.3188,706013.90514902,0
+SMG.US,D,20150708,000000,49.8258,50.5045,49.8258,50.0572,509865.6200543,0
+SMG.US,D,20150709,000000,50.4277,50.5132,49.8482,50.1019,395751.24672224,0
+SMG.US,D,20150710,000000,50.5132,51.3679,49.8161,50.7485,333033.28612449,0
+SMG.US,D,20150713,000000,50.9546,51.0256,50.4199,50.6678,310976.42607006,0
+SMG.US,D,20150714,000000,50.5609,51.0081,50.5132,50.6775,179485.8217103,0
+SMG.US,D,20150715,000000,50.5609,50.6775,49.992,50.1019,230575.74632115,0
+SMG.US,D,20150716,000000,50.2342,50.4704,49.9677,50.4111,212125.77837764,0
+SMG.US,D,20150717,000000,50.3188,50.3188,49.8929,50.0757,206639.846664,0
+SMG.US,D,20150720,000000,50.2701,50.2701,49.9434,50.1291,161925.49211181,0
+SMG.US,D,20150721,000000,50.1759,50.5045,49.8413,49.992,207832.88768159,0
+SMG.US,D,20150722,000000,49.9511,50.1603,49.884,50.0494,185295.72576922,0
+SMG.US,D,20150723,000000,50.0757,50.2439,49.9006,50.0252,244440.73421603,0
+SMG.US,D,20150724,000000,50.2789,50.2789,49.6731,49.7577,182675.14946508,0
+SMG.US,D,20150727,000000,49.6829,49.8413,49.0849,49.5633,206759.15076578,0
+SMG.US,D,20150728,000000,49.6829,50.1759,49.4651,50.1019,274967.15701168,0
+SMG.US,D,20150729,000000,50.0572,50.9984,49.9153,50.661,317530.95228132,0
+SMG.US,D,20150730,000000,50.5783,50.7232,50.2867,50.6872,172775.99447002,0
+SMG.US,D,20150731,000000,50.7397,51.1005,50.4792,50.6454,416856.75941351,0
+SMG.US,D,20150803,000000,50.5365,50.5365,49.6983,50.2867,375272.0805652,0
+SMG.US,D,20150804,000000,52.3741,54.5658,52.1981,54.0864,812488.70203398,0
+SMG.US,D,20150805,000000,54.5891,54.7632,54.069,54.5959,490071.42399874,0
+SMG.US,D,20150806,000000,54.5891,55.258,54.2362,54.9557,406162.58656794,0
+SMG.US,D,20150807,000000,54.9644,55.3757,54.5483,55.1423,328740.39542845,0
+SMG.US,D,20150810,000000,55.4447,56.032,55.3582,55.4291,392650.36856015,0
+SMG.US,D,20150811,000000,55.0168,55.612,54.5813,54.872,347077.23017202,0
+SMG.US,D,20150812,000000,54.5113,54.8176,53.6576,54.3772,498415.51173639,0
+SMG.US,D,20150813,000000,54.2703,55.3027,54.2274,55.0509,240386.45172351,0
+SMG.US,D,20150814,000000,55.1501,55.5615,54.8992,55.3855,199366.41039128,0
+SMG.US,D,20150817,000000,55.5021,55.6022,54.8088,55.5371,181719.68816737,0
+SMG.US,D,20150818,000000,55.4826,56.0543,55.3407,55.575,147377.59108271,0
+SMG.US,D,20150819,000000,55.295,55.4379,54.6387,55.1501,197695.12448303,0
+SMG.US,D,20150820,000000,54.6727,54.9557,54.4685,54.4685,214749.44013269,0
+SMG.US,D,20150821,000000,54.0621,54.1846,52.9615,53.0199,244915.8936558,0
+SMG.US,D,20150824,000000,50.4967,52.9177,50.4967,51.467,512866.73530372,0
+SMG.US,D,20150825,000000,52.4131,52.5939,51.3902,51.435,528914.16547387,0
+SMG.US,D,20150826,000000,52.2634,52.3723,51.2308,52.2634,312851.35173821,0
+SMG.US,D,20150827,000000,52.7602,53.5993,52.4054,53.2697,216536.9446918,0
+SMG.US,D,20150828,000000,53.0402,53.3514,52.8322,53.3047,223990.3656008,0
+SMG.US,D,20150831,000000,52.9741,53.1151,52.4393,52.558,236886.52191072,0
+SMG.US,D,20150901,000000,51.7811,52.2478,51.5789,51.6187,278778.71736614,0
+SMG.US,D,20150902,000000,52.1107,52.3033,51.4583,51.8413,346575.33015772,0
+SMG.US,D,20150903,000000,52.0523,53.2016,51.9659,52.9382,229669.65223795,0
+SMG.US,D,20150904,000000,52.4131,52.6231,52.0592,52.1778,115839.14038938,0
+SMG.US,D,20150908,000000,52.8049,53.1588,52.2955,53.0654,111226.3912826,0
+SMG.US,D,20150909,000000,53.2959,53.5215,52.4938,52.6173,129211.48462271,0
+SMG.US,D,20150910,000000,52.6173,52.7952,52.1613,52.2867,272486.45448202,0
+SMG.US,D,20150911,000000,52.3975,52.3975,51.7393,52.3295,178789.53828883,0
+SMG.US,D,20150914,000000,52.3557,52.5492,51.7393,52.0261,145422.44369097,0
+SMG.US,D,20150915,000000,52.0523,52.4938,51.6625,52.4131,146368.64863594,0
+SMG.US,D,20150916,000000,52.3878,52.7184,51.9834,52.6697,195945.67381845,0
+SMG.US,D,20150917,000000,52.6522,52.7184,52.0523,52.3207,330281.06391496,0
+SMG.US,D,20150918,000000,51.8413,52.5327,51.8326,52.1263,392721.33393102,0
+SMG.US,D,20150921,000000,52.3878,52.8399,52.0688,52.4393,364912.16490128,0
+SMG.US,D,20150922,000000,52.0776,52.1516,51.3582,51.4583,322552.00939155,0
+SMG.US,D,20150923,000000,51.5283,51.5283,50.8438,51.0042,390476.15415397,0
+SMG.US,D,20150924,000000,50.59,51.224,49.7189,49.9561,888405.19313059,0
+SMG.US,D,20150925,000000,50.3771,50.9352,50.0232,50.4714,281258.39141218,0
+SMG.US,D,20150928,000000,50.1515,50.5142,49.8715,49.9716,289582.93796074,0
+SMG.US,D,20150929,000000,50.1368,50.9022,49.7189,50.8438,326577.49434226,0
+SMG.US,D,20150930,000000,51.2405,51.6527,50.625,51.399,304334.47874974,0
+SMG.US,D,20151001,000000,51.5449,51.8326,51.3231,51.6187,232393.07690568,0
+SMG.US,D,20151002,000000,51.1802,52.2721,50.9177,52.24,223161.4077903,0
+SMG.US,D,20151005,000000,52.6844,53.7577,52.6095,53.4719,361173.62688497,0
+SMG.US,D,20151006,000000,53.4641,53.8122,52.9974,53.1325,323854.06967453,0
+SMG.US,D,20151007,000000,53.2784,54.3168,53.2697,54.0719,444787.28951229,0
+SMG.US,D,20151008,000000,54.1301,54.7632,53.8288,54.2663,287766.63585984,0
+SMG.US,D,20151009,000000,54.453,55.363,54.3003,55.2716,418636.03610353,0
+SMG.US,D,20151012,000000,55.1803,55.6353,54.944,55.3367,192258.55998393,0
+SMG.US,D,20151013,000000,55.0461,55.5741,54.6377,55.3193,230853.43690282,0
+SMG.US,D,20151014,000000,55.363,55.5342,54.4753,54.8186,178554.01553622,0
+SMG.US,D,20151015,000000,55.0276,55.3455,54.453,55.2289,190860.8507228,0
+SMG.US,D,20151016,000000,55.2289,55.3553,54.7369,55.0461,143174.178463,0
+SMG.US,D,20151019,000000,54.8331,55.1618,54.4753,54.944,120290.41756535,0
+SMG.US,D,20151020,000000,55.0178,55.3553,54.7195,54.9663,72990.455152617,0
+SMG.US,D,20151021,000000,55.1365,55.2114,54.3995,54.5463,100220.58789537,0
+SMG.US,D,20151022,000000,54.9002,55.3193,54.2225,55.3134,286464.57557684,0
+SMG.US,D,20151023,000000,55.542,55.9493,55.2464,55.61,239135.81562232,0
+SMG.US,D,20151026,000000,55.5741,56.032,55.117,55.2289,274754.26089906,0
+SMG.US,D,20151027,000000,54.9819,55.2532,54.2138,54.7456,213457.66468606,0
+SMG.US,D,20151028,000000,54.8331,56.0631,54.8331,56.0631,283747.32181092,0
+SMG.US,D,20151029,000000,55.998,56.3898,55.7626,55.9493,253925.41030584,0
+SMG.US,D,20151030,000000,56.0407,56.0563,55.542,55.9163,357339.43989052,0
+SMG.US,D,20151102,000000,55.8278,56.5473,55.3902,56.2692,465862.97617812,0
+SMG.US,D,20151103,000000,58.7118,59.1609,56.2848,57.8813,662031.83094554,0
+SMG.US,D,20151104,000000,58.068,58.068,56.6144,57.0354,463053.15888497,0
+SMG.US,D,20151105,000000,57.1054,57.4098,56.6309,56.9615,250611.63603113,0
+SMG.US,D,20151106,000000,56.8001,57.0442,56.21,56.3704,201978.75882634,0
+SMG.US,D,20151109,000000,56.2771,56.3704,55.4991,56.0894,235758.27536218,0
+SMG.US,D,20151110,000000,55.8978,56.3704,55.7626,56.3704,236530.66657271,0
+SMG.US,D,20151111,000000,56.5308,56.9023,56.3616,56.6844,228248.28785322,0
+SMG.US,D,20151112,000000,56.2595,56.2595,55.2464,55.7529,277116.68781061,0
+SMG.US,D,20151113,000000,55.7442,56.0894,55.0529,55.4652,189440.51482169,0
+SMG.US,D,20151116,000000,55.2114,55.8794,54.7028,55.5905,168968.54805011,0
+SMG.US,D,20151117,000000,55.9406,56.2595,54.9761,55.4253,234876.86488627,0
+SMG.US,D,20151118,000000,55.4797,56.912,54.9002,56.7593,438397.32068274,0
+SMG.US,D,20151119,000000,56.7418,57.8152,56.2508,57.4934,367162.48709652,0
+SMG.US,D,20151120,000000,57.5449,58.1118,57.5449,57.8483,223750.72891365,0
+SMG.US,D,20151123,000000,57.8746,58.3762,57.3202,57.8239,221864.4899255,0
+SMG.US,D,20151124,000000,57.5002,58.4005,57.295,58.2226,112274.41610753,0
+SMG.US,D,20151125,000000,58.174,59.4914,58.174,59.2679,258880.64446337,0
+SMG.US,D,20151127,000000,59.2192,59.9542,59.0471,59.2591,188608.4715603,0
+SMG.US,D,20151130,000000,59.3223,59.5682,58.9295,59.3875,451368.55629809,0
+SMG.US,D,20151201,000000,59.5507,60.3169,59.1074,59.9612,337580.21227858,0
+SMG.US,D,20151202,000000,59.858,60.2595,59.3223,59.3875,229208.8915691,0
+SMG.US,D,20151203,000000,59.6353,59.6353,58.4355,58.912,261053.8303859,0
+SMG.US,D,20151204,000000,58.9383,59.5771,58.3859,59.5507,216811.54982257,0
+SMG.US,D,20151207,000000,59.2872,59.7987,59.0054,59.153,422927.89831593,0
+SMG.US,D,20151208,000000,58.7826,59.7802,58.5892,58.947,312839.00993457,0
+SMG.US,D,20151209,000000,58.912,59.5682,57.89,58.0185,430801.96903199,0
+SMG.US,D,20151210,000000,59.331,61.4905,57.8483,58.139,736333.60273386,0
+SMG.US,D,20151211,000000,57.6781,57.9533,56.9741,57.015,418697.74512168,0
+SMG.US,D,20151214,000000,57.0549,57.2279,55.6217,56.0933,482719.82296968,0
+SMG.US,D,20151215,000000,56.5153,56.8011,55.8921,56.0865,314696.45138092,0
+SMG.US,D,20151216,000000,56.3509,56.5881,55.3271,56.4297,276744.37673443,0
+SMG.US,D,20151217,000000,56.4521,56.4968,55.3981,55.3981,245483.61662278,0
+SMG.US,D,20151218,000000,55.2804,55.2804,54.3421,54.5122,636568.63308917,0
+SMG.US,D,20151221,000000,54.8049,54.8692,54.4015,54.732,240901.72202507,0
+SMG.US,D,20151222,000000,54.8526,55.5672,54.7048,55.2201,170414.59604211,0
+SMG.US,D,20151223,000000,55.4729,55.8055,55.2902,55.6373,146069.35989791,0
+SMG.US,D,20151224,000000,55.5429,55.5848,55.1608,55.3553,68080.47427507,0
+SMG.US,D,20151228,000000,55.1948,55.5925,54.7603,55.5848,167270.52156732,0
+SMG.US,D,20151229,000000,55.9202,56.243,55.4068,55.6956,273753.54632138,0
+SMG.US,D,20151230,000000,55.4904,56.2167,55.4155,55.5517,193342.58173611,0
+SMG.US,D,20151231,000000,55.4068,55.7287,54.8964,54.8964,291452.72121071,0
+SMG.US,D,20160104,000000,54.4015,54.6417,53.6906,54.3586,410794.87686382,0
+SMG.US,D,20160105,000000,54.5035,55.0247,54.0709,54.486,343178.24870851,0
+SMG.US,D,20160106,000000,53.8093,54.7603,53.7033,54.0281,522664.07041881,0
+SMG.US,D,20160107,000000,53.3144,53.9775,52.9303,53.3465,619600.71006492,0
+SMG.US,D,20160108,000000,53.5429,53.9086,53.1082,53.3066,627246.45741383,0
+SMG.US,D,20160111,000000,53.4505,54.1467,53.0529,54.0456,463259.88409577,0
+SMG.US,D,20160112,000000,54.3926,54.8448,53.9241,54.7865,300226.71510816,0
+SMG.US,D,20160113,000000,55.4068,56.6047,55.016,55.2804,900727.45557171,0
+SMG.US,D,20160114,000000,55.3981,56.0368,55.0685,55.8386,374401.98340927,0
+SMG.US,D,20160115,000000,54.7865,55.8473,54.2673,55.7743,418061.1137511,0
+SMG.US,D,20160119,000000,56.0865,57.0296,55.5001,56.1302,639974.97089111,0
+SMG.US,D,20160120,000000,55.4506,56.207,54.4287,55.784,537265.45259698,0
+SMG.US,D,20160121,000000,55.7656,56.0981,55.2376,55.2804,526098.17727892,0
+SMG.US,D,20160122,000000,55.9104,56.243,54.9984,55.4506,565699.93967732,0
+SMG.US,D,20160125,000000,55.2902,55.7218,54.4461,54.5493,598464.34286457,0
+SMG.US,D,20160126,000000,54.7768,55.8735,54.7768,55.7287,363517.54109107,0
+SMG.US,D,20160127,000000,55.5274,55.9056,54.6659,54.981,352792.51373643,0
+SMG.US,D,20160128,000000,55.3124,55.7131,55.0247,55.2804,312422.47406206,0
+SMG.US,D,20160129,000000,55.434,58.4667,55.434,58.4453,595929.1307022,0
+SMG.US,D,20160201,000000,58.1992,58.912,57.4399,58.3178,565508.64172105,0
+SMG.US,D,20160202,000000,57.1531,58.1176,55.8648,56.5056,618168.03236019,0
+SMG.US,D,20160203,000000,56.5881,56.9314,55.2706,56.0525,568998.28669748,0
+SMG.US,D,20160204,000000,55.9008,56.3684,55.2902,55.4583,667520.84811007,0
+SMG.US,D,20160205,000000,55.3455,55.8648,54.6202,54.8964,451884.85508327,0
+SMG.US,D,20160208,000000,54.3839,54.6932,53.8833,54.3101,578265.95274012,0
+SMG.US,D,20160209,000000,53.8093,55.0334,53.3737,54.3013,500372.71609541,0
+SMG.US,D,20160210,000000,54.5989,55.3455,54.558,55.2201,367880.36867435,0
+SMG.US,D,20160211,000000,54.3255,55.7287,54.3255,55.2522,706875.77443585,0
+SMG.US,D,20160212,000000,55.7374,55.823,54.9313,55.6956,406568.8376041,0
+SMG.US,D,20160216,000000,56.1652,56.1652,55.363,55.9775,555999.28202397,0
+SMG.US,D,20160217,000000,56.207,56.734,56.0368,56.3684,442280.87489171,0
+SMG.US,D,20160218,000000,56.3781,56.4521,55.8055,56.2565,629055.56012929,0
+SMG.US,D,20160219,000000,56.1555,56.8186,55.9279,56.6406,336723.48540992,0
+SMG.US,D,20160222,000000,57.0296,57.9767,56.7933,57.4497,394293.88541024,0
+SMG.US,D,20160223,000000,57.4156,57.785,56.3791,56.3977,314101.9878394,0
+SMG.US,D,20160224,000000,55.9854,58.3403,55.7101,58.2547,490324.43097316,0
+SMG.US,D,20160225,000000,58.3228,59.1901,58.1701,59.157,285448.43374463,0
+SMG.US,D,20160226,000000,59.335,59.4468,58.9071,59.2211,416505.01801005,0
+SMG.US,D,20160229,000000,59.2211,59.4886,58.6912,59.1473,407859.58456709,0
+SMG.US,D,20160301,000000,59.472,60.208,59.2105,60.034,516240.1616293,0
+SMG.US,D,20160302,000000,59.8911,60.5436,59.2513,60.5357,350687.20773384,0
+SMG.US,D,20160303,000000,60.3286,60.491,59.719,60.3462,291304.61956716,0
+SMG.US,D,20160304,000000,60.455,61.3242,60.1166,60.6446,515106.77266259,0
+SMG.US,D,20160307,000000,60.6709,61.0345,59.9542,60.1166,287636.01843808,0
+SMG.US,D,20160308,000000,59.9359,60.5649,59.5575,60.2848,265540.07600549,0
+SMG.US,D,20160309,000000,60.7233,62.5134,60.527,62.5046,784862.60309144,0
+SMG.US,D,20160310,000000,62.5639,62.8567,62.1206,62.4619,440235.22094,0
+SMG.US,D,20160311,000000,62.8829,63.2339,62.3588,62.875,393138.89828718,0
+SMG.US,D,20160314,000000,62.6514,63.1055,62.3676,62.9509,438437.43154454,0
+SMG.US,D,20160315,000000,62.4716,63.2855,62.2392,62.454,278133.85812646,0
+SMG.US,D,20160316,000000,62.454,62.669,62.1021,62.284,606259.22034068,0
+SMG.US,D,20160317,000000,62.3851,63.053,62.3851,62.8304,493584.7240988,0
+SMG.US,D,20160318,000000,62.6087,62.8469,62.0428,62.0428,630071.70196151,0
+SMG.US,D,20160321,000000,62.2926,63.9359,61.9699,63.4662,578934.46710342,0
+SMG.US,D,20160322,000000,61.7006,62.5318,61.4681,62.3763,531264.25058179,0
+SMG.US,D,20160323,000000,62.2392,62.4958,61.794,62.0252,270796.65586832,0
+SMG.US,D,20160324,000000,61.8211,62.2227,61.6091,62.2227,201731.92275374,0
+SMG.US,D,20160328,000000,62.284,62.5271,62.0749,62.1439,220405.07164622,0
+SMG.US,D,20160329,000000,62.1021,63.9184,62.1021,63.825,470565.20336122,0
+SMG.US,D,20160330,000000,64.2966,64.3812,62.9422,63.5392,380637.67969342,0
+SMG.US,D,20160331,000000,63.3943,63.825,62.3238,62.3588,380635.62272615,0
+SMG.US,D,20160401,000000,62.2305,62.6262,61.9903,62.5639,608139.28842702,0
+SMG.US,D,20160404,000000,62.6174,62.6359,61.5557,61.6724,358878.05140975,0
+SMG.US,D,20160405,000000,61.193,61.582,60.8479,60.9704,443245.59254215,0
+SMG.US,D,20160406,000000,61.0589,61.7744,60.9625,61.6724,352707.14959465,0
+SMG.US,D,20160407,000000,61.3379,61.582,60.8847,61.0209,328697.19911574,0
+SMG.US,D,20160408,000000,61.3067,61.5887,60.8449,61.4847,416364.11575194,0
+SMG.US,D,20160411,000000,61.7006,61.9903,61.2143,61.6909,445695.44056273,0
+SMG.US,D,20160412,000000,61.7842,61.9066,61.2416,61.582,520329.41256544,0
+SMG.US,D,20160413,000000,61.9154,61.9903,61.2076,61.9154,528182.91360879,0
+SMG.US,D,20160414,000000,61.8902,61.9573,60.9781,61.193,347546.21870997,0
+SMG.US,D,20160415,000000,61.2368,61.6724,60.9295,61.613,344094.62762805,0
+SMG.US,D,20160418,000000,61.263,61.8445,61.1259,61.7744,365239.22269748,0
+SMG.US,D,20160419,000000,62.0155,62.2149,61.6558,62.1439,371795.80587603,0
+SMG.US,D,20160420,000000,62.2149,62.6942,62.1294,62.2149,270874.82062463,0
+SMG.US,D,20160421,000000,62.4016,62.4016,60.9383,60.9781,385076.61506576,0
+SMG.US,D,20160422,000000,60.8672,61.159,60.3549,60.9548,253110.85126624,0
+SMG.US,D,20160425,000000,60.739,61.5372,60.6272,61.3991,354485.39780105,0
+SMG.US,D,20160426,000000,61.3893,61.6724,61.0259,61.5197,247323.57384731,0
+SMG.US,D,20160427,000000,61.4429,61.758,60.9207,61.3242,240503.69885799,0
+SMG.US,D,20160428,000000,60.8945,61.7249,60.6359,60.9704,263565.38742465,0
+SMG.US,D,20160429,000000,60.7545,60.8945,60.3101,60.6543,463850.23370275,0
+SMG.US,D,20160502,000000,60.6787,62.4803,60.6787,62.0428,798605.20143365,0
+SMG.US,D,20160503,000000,60.8362,60.8449,58.7088,58.769,1060496.2174992,0
+SMG.US,D,20160504,000000,58.5454,59.858,58.1098,59.6606,752468.45401307,0
+SMG.US,D,20160505,000000,59.753,59.8416,58.3548,58.3743,515552.10607691,0
+SMG.US,D,20160506,000000,58.2547,58.665,57.6625,58.4258,290732.78266562,0
+SMG.US,D,20160509,000000,58.2965,58.5813,57.8521,58.1166,473232.06142898,0
+SMG.US,D,20160510,000000,58.4861,58.4861,57.8843,58.3839,615184.40133259,0
+SMG.US,D,20160511,000000,58.2965,58.4171,57.6033,57.6625,487026.08395299,0
+SMG.US,D,20160512,000000,58.0232,58.3839,57.1064,57.2707,743948.49557368,0
+SMG.US,D,20160513,000000,57.2707,58.0272,56.8817,57.3631,470448.98471036,0
+SMG.US,D,20160516,000000,57.3534,58.2109,57.1589,58.0232,301476.32272571,0
+SMG.US,D,20160517,000000,57.859,58.315,57.5089,57.7073,578243.32610014,0
+SMG.US,D,20160518,000000,57.4497,57.785,56.9003,57.1425,459461.69402858,0
+SMG.US,D,20160519,000000,57.0266,57.3816,56.5745,57.2007,262026.77590542,0
+SMG.US,D,20160520,000000,57.4827,58.2372,57.1258,57.3903,368272.2209396,0
+SMG.US,D,20160523,000000,57.3019,58.4501,57.0159,58.0232,399250.14805139,0
+SMG.US,D,20160524,000000,58.3228,59.4011,58.2042,59.1657,858498.94596736,0
+SMG.US,D,20160525,000000,59.4031,59.7929,59.2154,59.5868,464356.24765159,0
+SMG.US,D,20160526,000000,59.4739,59.9008,59.4486,59.6801,306564.23127225,0
+SMG.US,D,20160527,000000,59.507,60.2838,59.507,59.9319,497038.37214798,0
+SMG.US,D,20160531,000000,60.1234,60.2207,59.8113,59.9669,827508.67705194,0
+SMG.US,D,20160601,000000,59.9669,60.2761,59.8406,60.2664,506801.76730311,0
+SMG.US,D,20160602,000000,60.1234,60.455,59.9416,60.422,406294.23247334,0
+SMG.US,D,20160603,000000,60.2256,60.6408,60.031,60.4054,202395.29469886,0
+SMG.US,D,20160606,000000,60.4307,60.8702,60.3189,60.7847,329192.92822822,0
+SMG.US,D,20160607,000000,60.9578,61.1026,60.7341,60.8615,186875.47663389,0
+SMG.US,D,20160608,000000,60.7341,61.1123,59.6373,59.8289,554212.8059485,0
+SMG.US,D,20160609,000000,59.4652,59.6373,59.1473,59.3544,201266.0196667,0
+SMG.US,D,20160610,000000,58.9295,59.3942,58.7311,59.3544,224197.0908116,0
+SMG.US,D,20160613,000000,59.2484,59.5002,58.066,58.066,427210.5041756,0
+SMG.US,D,20160614,000000,57.8425,58.0408,57.1696,57.437,463231.08655397,0
+SMG.US,D,20160615,000000,57.7053,57.8882,57.3543,57.5926,225248.20108744,0
+SMG.US,D,20160616,000000,57.2902,58.1624,57.1288,58.102,295862.85904124,0
+SMG.US,D,20160617,000000,57.8678,58.1624,57.4554,57.9202,353541.24982333,0
+SMG.US,D,20160620,000000,58.4375,59.085,58.4375,58.8614,252709.74264827,0
+SMG.US,D,20160621,000000,58.8614,59.1706,58.4958,58.7816,210433.92279667,0
+SMG.US,D,20160622,000000,58.8001,59.1035,58.458,58.6437,231253.51703717,0
+SMG.US,D,20160623,000000,58.9383,59.861,58.912,59.647,444293.61736707,0
+SMG.US,D,20160624,000000,57.6606,58.7233,57.3592,57.8765,570140.93201691,0
+SMG.US,D,20160627,000000,57.2386,57.6334,56.7718,57.4886,451968.16225778,0
+SMG.US,D,20160628,000000,57.8843,58.5688,57.404,58.5318,424090.08482444,0
+SMG.US,D,20160629,000000,58.8274,59.5868,58.7904,59.4303,257366.71655139,0
+SMG.US,D,20160630,000000,59.4128,60.3462,58.4735,60.3189,641540.32298486,0
+SMG.US,D,20160701,000000,60.3004,60.8119,59.8871,60.0505,433899.76174318,0
+SMG.US,D,20160705,000000,59.6976,59.9737,58.8789,59.1958,657185.61605341,0
+SMG.US,D,20160706,000000,59.1385,60.1974,59.1035,60.1974,711593.4288735,0
+SMG.US,D,20160707,000000,60.2761,62.4152,60.2061,62.3899,633591.17296338,0
+SMG.US,D,20160708,000000,63.0617,64.0467,63.0374,63.9339,513003.52362727,0
+SMG.US,D,20160711,000000,64.1167,64.4842,63.6403,64.1925,436175.79602931,0
+SMG.US,D,20160712,000000,64.632,64.7283,64.0195,64.0808,479754.70464754,0
+SMG.US,D,20160713,000000,64.038,64.072,63.4702,63.617,492275.46443037,0
+SMG.US,D,20160714,000000,63.9164,64.2013,63.6763,63.9164,375985.84820848,0
+SMG.US,D,20160715,000000,64.1644,64.5446,63.5888,64.247,344218.04566435,0
+SMG.US,D,20160718,000000,64.2286,64.5396,63.58,64.2665,411646.46131429,0
+SMG.US,D,20160719,000000,64.1245,64.2742,63.5051,63.6354,323825.27213273,0
+SMG.US,D,20160720,000000,63.8046,64.038,63.8046,63.9252,322510.87004611,0
+SMG.US,D,20160721,000000,63.5791,64.0633,63.3117,63.5051,288975.10413196,0
+SMG.US,D,20160722,000000,63.5139,64.4191,63.2699,64.2665,197888.47940657,0
+SMG.US,D,20160725,000000,64.3656,65.0054,64.2373,64.7448,412149.38981223,0
+SMG.US,D,20160726,000000,64.7108,65.3399,64.67,64.9266,367119.29078381,0
+SMG.US,D,20160727,000000,65.1172,65.2028,64.4007,64.4532,450815.23210199,0
+SMG.US,D,20160728,000000,64.247,65.0181,64.247,64.5474,525685.75534094,0
+SMG.US,D,20160729,000000,64.4755,64.4755,63.5187,63.6354,502282.61020719,0
+SMG.US,D,20160801,000000,63.5363,64.3034,63.0968,64.038,463568.42918653,0
+SMG.US,D,20160802,000000,63.9942,64.1819,63.2446,63.5605,604624.95984331,0
+SMG.US,D,20160803,000000,65.403,67.8416,64.3111,67.3253,986185.1893581,0
+SMG.US,D,20160804,000000,67.7395,69.1484,67.7395,68.4629,1311767.1115409,0
+SMG.US,D,20160805,000000,68.6263,69.2399,68.5173,68.6458,791635.16783351,0
+SMG.US,D,20160808,000000,68.9821,71.1999,68.8014,71.1999,1543168.7302216,0
+SMG.US,D,20160809,000000,71.1543,71.5617,70.7576,70.9608,773904.10995145,0
+SMG.US,D,20160810,000000,70.8888,71.4673,70.812,70.9686,739102.28068157,0
+SMG.US,D,20160811,000000,71.1543,71.2427,70.4843,70.9345,595694.63643324,0
+SMG.US,D,20160812,000000,70.8975,71.8369,70.7421,71.2097,590542.96190126,0
+SMG.US,D,20160815,000000,71.2097,71.69,71.2097,71.4673,338987.17789242,0
+SMG.US,D,20160816,000000,71.372,71.759,71.1824,71.1922,415396.3126506,0
+SMG.US,D,20160817,000000,71.2583,71.2719,70.4222,70.5602,394490.32578468,0
+SMG.US,D,20160818,000000,70.8616,70.8616,70.042,70.6117,422256.29850172,0
+SMG.US,D,20160819,000000,70.3628,71.5102,70.0585,71.2496,352928.27357637,0
+SMG.US,D,20160822,000000,71.267,71.267,70.8189,71.1202,201424.40614662,0
+SMG.US,D,20160823,000000,71.4673,71.7327,71.0735,71.1727,267144.51047741,0
+SMG.US,D,20160824,000000,70.9676,71.2427,70.7732,70.9589,418285.3231837,0
+SMG.US,D,20160825,000000,70.8179,71.0949,70.6175,70.9228,302175.69159809,0
+SMG.US,D,20160826,000000,71.1387,71.1387,70.3006,70.5826,260199.16048452,0
+SMG.US,D,20160829,000000,70.7732,71.3808,70.7732,70.9228,229993.62458324,0
+SMG.US,D,20160830,000000,70.9423,71.7454,70.9326,71.6871,405962.03225896,0
+SMG.US,D,20160831,000000,71.762,71.9798,71.0424,71.8767,370820.80338924,0
+SMG.US,D,20160901,000000,71.6151,71.9798,71.5033,71.6871,330455.90613305,0
+SMG.US,D,20160902,000000,72.0673,72.146,71.338,72.1101,309815.26804518,0
+SMG.US,D,20160906,000000,72.4649,72.5622,71.6969,71.9292,391847.12284055,0
+SMG.US,D,20160907,000000,71.9137,71.9137,71.0775,71.5878,383444.41153565,0
+SMG.US,D,20160908,000000,71.268,71.6336,70.8868,70.9054,323975.43074355,0
+SMG.US,D,20160909,000000,70.3744,70.3744,68.8538,68.8538,446911.10822031,0
+SMG.US,D,20160912,000000,68.671,70.0255,68.3423,69.9233,772065.18121055,0
+SMG.US,D,20160913,000000,69.4887,69.7629,68.882,69.1328,286239.3376606,0
+SMG.US,D,20160914,000000,69.2651,69.4294,68.8635,69.2203,345514.96352915,0
+SMG.US,D,20160915,000000,69.4644,69.9409,69.1056,69.6355,197301.21525049,0
+SMG.US,D,20160916,000000,69.1056,69.759,69.0201,69.2827,403638.68772557,0
+SMG.US,D,20160919,000000,69.4721,69.9505,69.1425,69.7512,277027.20973429,0
+SMG.US,D,20160920,000000,70.0438,70.4085,69.9146,70.0176,276985.04190523,0
+SMG.US,D,20160921,000000,70.287,70.6866,70.0341,70.5485,278720.0937989,0
+SMG.US,D,20160922,000000,71.0512,71.6521,70.9549,71.4071,295400.04140511,0
+SMG.US,D,20160923,000000,71.338,71.5977,70.8179,70.8324,218539.4023308,0
+SMG.US,D,20160926,000000,70.7478,71.3059,70.7478,70.9763,238322.28506636,0
+SMG.US,D,20160927,000000,71.06,72.0925,70.7478,72.0673,280237.10716178,0
+SMG.US,D,20160928,000000,72.3532,72.6312,71.9467,72.5884,267604.24266264,0
+SMG.US,D,20160929,000000,72.5291,72.6856,71.2962,71.512,237060.33564517,0
+SMG.US,D,20160930,000000,71.797,72.4581,71.4518,72.2861,399379.73698952,0
+SMG.US,D,20161003,000000,72.1538,72.215,71.6248,72.1188,448618.39105581,0
+SMG.US,D,20161004,000000,72.1014,72.5456,71.8951,72.0751,404819.38693952,0
+SMG.US,D,20161005,000000,72.1625,72.4493,71.8951,72.006,411332.77380536,0
+SMG.US,D,20161006,000000,71.7454,73.0562,71.6074,72.9686,514109.14353582,0
+SMG.US,D,20161007,000000,72.9598,73.0366,72.1188,72.4649,311846.52322597,0
+SMG.US,D,20161010,000000,72.916,73.306,72.916,73.0833,389532.00617625,0
+SMG.US,D,20161011,000000,72.9511,72.9511,72.1101,72.5291,372567.16860292,0
+SMG.US,D,20161012,000000,72.5291,74.7226,72.424,74.1082,948376.073937,0
+SMG.US,D,20161013,000000,73.8564,74.8888,73.483,74.2996,901801.19248754,0
+SMG.US,D,20161014,000000,75.5218,75.5218,74.4581,74.4816,518234.3913992,0
+SMG.US,D,20161017,000000,75.0707,75.3041,74.5661,74.6876,402830.29958778,0
+SMG.US,D,20161018,000000,75.1756,75.4023,74.9501,75.2107,476097.41683845,0
+SMG.US,D,20161019,000000,75.3469,75.5306,75.0979,75.5306,316678.3393472,0
+SMG.US,D,20161020,000000,75.8699,77.1359,75.5899,76.8618,754421.54443755,0
+SMG.US,D,20161021,000000,76.6751,77.0085,76.4591,76.9366,400637.57247616,0
+SMG.US,D,20161024,000000,77.6327,77.6327,76.8073,76.9638,294825.11905266,0
+SMG.US,D,20161025,000000,76.8345,76.8665,76.1821,76.4591,316999.22624159,0
+SMG.US,D,20161026,000000,76.6332,77.2069,76.2851,76.9279,564882.29518681,0
+SMG.US,D,20161027,000000,77.2584,77.3458,76.0848,76.3911,702536.6019762,0
+SMG.US,D,20161028,000000,76.3464,77.1738,76.2103,76.6244,661975.26434556,0
+SMG.US,D,20161031,000000,76.8432,77.0485,76.3745,76.4688,443327.871233,0
+SMG.US,D,20161101,000000,76.608,76.7169,75.1398,75.903,692921.30846464,0
+SMG.US,D,20161102,000000,75.903,76.3824,75.0979,75.4354,1108386.5295189,0
+SMG.US,D,20161103,000000,77.7182,78.1033,76.8257,76.9735,1500586.4222464,0
+SMG.US,D,20161104,000000,76.991,77.4315,75.4703,75.8359,823645.69251569,0
+SMG.US,D,20161107,000000,76.9638,77.0338,76.0256,76.9551,589868.27663614,0
+SMG.US,D,20161108,000000,76.991,78.0741,76.8529,77.3858,1935722.42132,0
+SMG.US,D,20161109,000000,78.4621,79.5696,77.8019,78.5176,1779256.1203473,0
+SMG.US,D,20161110,000000,79.1505,79.2117,72.8937,73.1348,2034882.6425868,0
+SMG.US,D,20161111,000000,73.2195,73.8651,72.4921,73.7415,1002900.1054079,0
+SMG.US,D,20161114,000000,74.9064,75.4792,74.1509,75.4703,880749.16094533,0
+SMG.US,D,20161115,000000,75.5831,76.0848,74.9501,75.4266,658827.07593623,0
+SMG.US,D,20161116,000000,75.3381,76.1821,75.3381,76.0946,358964.44403517,0
+SMG.US,D,20161117,000000,76.3911,76.7295,75.8865,76.5302,398170.24023376,0
+SMG.US,D,20161118,000000,76.5729,76.6838,75.9848,76.5117,322219.80917716,0
+SMG.US,D,20161121,000000,76.8257,77.5083,76.5419,76.7295,483032.48199498,0
+SMG.US,D,20161122,000000,77.2973,78.7898,77.1767,78.7081,493726.65484054,0
+SMG.US,D,20161123,000000,78.4631,78.9979,78.2472,78.7528,351061.57577729,0
+SMG.US,D,20161125,000000,78.8579,79.4782,78.7985,78.9648,168713.48410843,0
+SMG.US,D,20161128,000000,78.9483,79.1204,78.4145,78.7178,280812.02951422,0
+SMG.US,D,20161129,000000,78.5962,80.2842,78.5807,79.977,662818.62092697,0
+SMG.US,D,20161130,000000,80.4116,81.1884,79.6181,79.6795,699296.87852327,0
+SMG.US,D,20161201,000000,79.731,79.9497,78.3192,78.8666,486814.216324,0
+SMG.US,D,20161202,000000,79.0154,79.5754,78.5807,79.5413,474730.56208641,0
+SMG.US,D,20161205,000000,80.0897,80.2579,78.9405,79.5151,359450.91679492,0
+SMG.US,D,20161206,000000,79.7494,79.7494,78.6595,79.2955,364793.88928317,0
+SMG.US,D,20161207,000000,79.4412,81.1884,79.4412,81.0495,512204.39184223,0
+SMG.US,D,20161208,000000,83.1632,86.0801,82.9006,84.5605,3587866.1921453,0
+SMG.US,D,20161209,000000,84.8142,85.1176,83.3032,83.8088,936636.96171741,0
+SMG.US,D,20161212,000000,83.8944,86.2678,83.1622,83.8088,551135.58291005,0
+SMG.US,D,20161213,000000,83.7223,84.0256,82.7267,83.2848,756225.50473482,0
+SMG.US,D,20161214,000000,83.3626,83.6164,82.2989,82.7101,705737.24305097,0
+SMG.US,D,20161215,000000,82.6313,83.7913,82.1676,83.2945,446150.03032977,0
+SMG.US,D,20161216,000000,83.2848,83.416,82.7597,82.9269,780726.04190805,0
+SMG.US,D,20161219,000000,83.1972,83.7388,82.2891,83.2507,376601.90990636,0
+SMG.US,D,20161220,000000,82.9454,83.4257,82.2891,83.066,654208.15592763,0
+SMG.US,D,20161221,000000,83.2167,84.0694,83.1632,83.7913,505817.5084636,0
+SMG.US,D,20161222,000000,83.8088,83.941,82.9454,83.662,331720.94100514,0
+SMG.US,D,20161223,000000,83.4978,83.9129,83.0387,83.8001,229422.81616536,0
+SMG.US,D,20161227,000000,83.8273,84.0694,83.1875,83.555,277641.21446489,0
+SMG.US,D,20161228,000000,83.555,83.6795,82.368,82.8142,383442.35456839,0
+SMG.US,D,20161229,000000,82.9367,83.2069,82.4028,82.7179,329837.7874679,0
+SMG.US,D,20161230,000000,82.6225,83.52,82.4378,83.416,434237.10437574,0
+SMG.US,D,20170103,000000,84.0596,84.1404,82.4359,82.7597,406733.39498585,0
+SMG.US,D,20170104,000000,83.0932,84.0519,82.7947,83.8779,422576.15691246,0
+SMG.US,D,20170105,000000,83.8273,84.0694,83.1972,83.7456,320858.0968433,0
+SMG.US,D,20170106,000000,84.0101,84.1151,83.2585,83.8273,394922.28891174,0
+SMG.US,D,20170109,000000,83.7223,83.9868,82.5517,82.6751,466291.85385426,0
+SMG.US,D,20170110,000000,82.6138,83.1467,81.8885,82.7772,449645.84620803,0
+SMG.US,D,20170111,000000,81.8351,82.0188,80.7432,81.4509,773157.43083182,0
+SMG.US,D,20170112,000000,81.1097,81.4335,80.7101,81.1389,373551.42744242,0
+SMG.US,D,20170113,000000,81.3139,81.6386,81.0416,81.3976,393926.71675223,0
+SMG.US,D,20170117,000000,81.4062,81.4062,80.6488,81.2419,748161.16454613,0
+SMG.US,D,20170118,000000,81.7047,82.5507,81.2516,82.5146,495664.31801049,0
+SMG.US,D,20170119,000000,82.7859,83.2069,81.3557,81.661,336491.04810822,0
+SMG.US,D,20170120,000000,81.8701,82.8744,81.8701,82.2794,292481.20484657,0
+SMG.US,D,20170123,000000,82.4846,83.1789,82.2794,82.7441,461583.45576933,0
+SMG.US,D,20170124,000000,83.2264,83.452,82.7772,83.276,407551.03947634,0
+SMG.US,D,20170125,000000,83.6066,83.7223,82.8841,82.9367,395013.82395533,0
+SMG.US,D,20170126,000000,83.1972,83.1972,81.9838,82.15,511934.92912964,0
+SMG.US,D,20170127,000000,82.2989,82.4661,81.6329,82.0907,403487.5006311,0
+SMG.US,D,20170130,000000,82.1072,82.2794,80.9629,81.1728,650797.70419115,0
+SMG.US,D,20170131,000000,82.9367,83.4014,80.1938,80.294,1884997.6083998,0
+SMG.US,D,20170201,000000,80.7957,80.8044,78.4048,79.3906,1250225.7362225,0
+SMG.US,D,20170202,000000,79.2604,79.6279,77.4549,78.012,997996.29543219,0
+SMG.US,D,20170203,000000,78.1335,78.9405,77.3556,78.641,1050561.0655769,0
+SMG.US,D,20170206,000000,78.2744,79.2866,77.9166,78.8258,700447.7517118,0
+SMG.US,D,20170207,000000,78.9561,79.55,78.6225,79.3586,690586.65061127,0
+SMG.US,D,20170208,000000,79.3148,80.2483,79.133,79.9244,615045.55604174,0
+SMG.US,D,20170209,000000,79.94,80.0051,79.3586,79.7223,696202.17126301,0
+SMG.US,D,20170210,000000,79.977,80.8938,79.8972,80.7461,436084.26098572,0
+SMG.US,D,20170213,000000,80.8491,81.2702,80.0469,80.2025,701006.21832606,0
+SMG.US,D,20170214,000000,80.2842,81.9022,79.906,81.5823,612800.37626468,0
+SMG.US,D,20170215,000000,81.799,82.9181,81.6289,82.4301,613831.94535144,0
+SMG.US,D,20170216,000000,82.4301,82.8482,81.8263,82.0538,509294.81163641,0
+SMG.US,D,20170217,000000,82.1072,82.3514,81.5462,81.9838,476998.36850345,0
+SMG.US,D,20170221,000000,82.5672,82.9989,82.2794,82.7529,629224.23144557,0
+SMG.US,D,20170222,000000,83.0767,83.4101,82.0946,82.4641,647511.69897461,0
+SMG.US,D,20170223,000000,82.8939,82.8988,81.2332,81.2614,561066.6208978,0
+SMG.US,D,20170224,000000,80.5516,80.782,79.1739,79.8476,1031152.5508848,0
+SMG.US,D,20170227,000000,79.8573,80.0742,78.9288,79.2331,500040.51588104,0
+SMG.US,D,20170228,000000,79.242,79.6678,79.0222,79.5423,700563.97036265,0
+SMG.US,D,20170301,000000,80.1384,81.3333,80.1384,80.9998,486116.9044189,0
+SMG.US,D,20170302,000000,81.0932,81.2069,79.5929,80.0421,556043.50682031,0
+SMG.US,D,20170303,000000,79.9187,80.4164,79.5608,80.2433,373822.94712229,0
+SMG.US,D,20170306,000000,79.8038,80.224,79.5055,79.9517,315213.77864976,0
+SMG.US,D,20170307,000000,79.9517,80.469,79.6805,79.9895,408807.84647935,0
+SMG.US,D,20170308,000000,80.0333,80.5351,79.7776,79.9351,318345.51132092,0
+SMG.US,D,20170309,000000,79.9089,80.2794,79.4334,79.5686,229759.13031427,0
+SMG.US,D,20170310,000000,80.0158,80.6556,79.8476,80.5944,352853.19427095,0
+SMG.US,D,20170313,000000,80.5944,80.9619,80.2025,80.3572,259825.8209247,0
+SMG.US,D,20170314,000000,80.0839,80.433,79.8428,80.1715,278623.41633713,0
+SMG.US,D,20170315,000000,80.5429,81.4471,80.3057,81.0845,376645.10621906,0
+SMG.US,D,20170316,000000,81.4169,81.4169,80.6002,80.7684,210338.27381853,0
+SMG.US,D,20170317,000000,80.7442,81.0416,80.6362,80.9434,572266.80769221,0
+SMG.US,D,20170320,000000,81.1817,81.3149,80.5351,80.8657,375912.82587032,0
+SMG.US,D,20170321,000000,80.9814,80.9814,79.5423,79.7951,381567.42890023,0
+SMG.US,D,20170322,000000,79.8038,80.7081,79.4587,80.6994,316459.27233276,0
+SMG.US,D,20170323,000000,80.5682,81.6026,80.469,80.9619,290566.16831662,0
+SMG.US,D,20170324,000000,81.3246,82.4456,80.9249,81.3149,528334.10070325,0
+SMG.US,D,20170327,000000,80.5769,81.0845,79.8573,80.4427,377639.64989492,0
+SMG.US,D,20170328,000000,80.433,81.9295,80.224,81.6834,432776.65761283,0
+SMG.US,D,20170329,000000,81.49,81.9886,81.1817,81.9381,301416.67067484,0
+SMG.US,D,20170330,000000,81.9624,82.2687,81.699,81.7524,380224.22927181,0
+SMG.US,D,20170331,000000,81.4724,82.191,81.4724,81.9624,304568.97301872,0
+SMG.US,D,20170403,000000,82.0946,82.4019,81.2332,81.8389,542271.08245265,0
+SMG.US,D,20170404,000000,81.7262,81.9381,81.1894,81.4169,336955.92271162,0
+SMG.US,D,20170405,000000,81.5764,82.5584,80.5944,80.786,514262.38759756,0
+SMG.US,D,20170406,000000,81.1894,82.5944,80.6994,82.2521,343008.54890859,0
+SMG.US,D,20170407,000000,82.0694,82.8142,81.7611,81.9196,299717.6157084,0
+SMG.US,D,20170410,000000,82.1384,82.6576,81.9702,82.3514,253146.8481935,0
+SMG.US,D,20170411,000000,82.1997,82.7101,81.6222,82.5944,359094.03297328,0
+SMG.US,D,20170412,000000,82.575,82.8753,81.8837,82.1296,409820.90286066,0
+SMG.US,D,20170413,000000,82.2434,82.8132,81.8214,82.0062,361469.83017209,0
+SMG.US,D,20170417,000000,82.6391,83.0767,82.0159,83.032,251615.43605972,0
+SMG.US,D,20170418,000000,83.2196,83.7155,82.5146,83.6669,281394.15125211,0
+SMG.US,D,20170419,000000,83.9838,84.8317,83.9002,84.5332,467924.05738435,0
+SMG.US,D,20170420,000000,84.8511,85.521,84.5332,85.0349,595101.20137535,0
+SMG.US,D,20170421,000000,85.1302,85.1944,84.1628,84.9133,490196.89900232,0
+SMG.US,D,20170424,000000,85.3849,85.5716,84.7539,85.0952,596533.87908009,0
+SMG.US,D,20170425,000000,85.4122,85.4122,84.9804,85.2352,496995.17583527,0
+SMG.US,D,20170426,000000,85.2109,85.3421,84.7889,85.0952,453000.75982818,0
+SMG.US,D,20170427,000000,85.1302,85.4812,84.9163,85.1302,659598.43866312,0
+SMG.US,D,20170428,000000,85.2896,85.2896,84.3835,84.7802,307401.41695184,0
+SMG.US,D,20170501,000000,84.8948,85.4209,84.0334,85.2187,566001.28538262,0
+SMG.US,D,20170502,000000,81.7952,83.1739,79.9984,80.0645,1622608.8062546,0
+SMG.US,D,20170503,000000,79.8759,80.0937,77.0815,77.9371,1351639.3651354,0
+SMG.US,D,20170504,000000,77.9458,79.03,77.7057,78.0391,662669.49079975,0
+SMG.US,D,20170505,000000,78.2676,79.6882,78.1179,79.1184,653129.27659362,0
+SMG.US,D,20170508,000000,79.1641,79.2507,78.3542,78.6099,563947.40356182,0
+SMG.US,D,20170509,000000,78.5924,78.7684,77.5666,78.2151,566030.08292443,0
+SMG.US,D,20170510,000000,78.2335,79.0134,77.7242,78.9288,441984.67160458,0
+SMG.US,D,20170511,000000,78.5408,78.6225,76.3824,76.5749,767275.5329184,0
+SMG.US,D,20170512,000000,76.5749,76.9609,76.0469,76.5399,658140.04886748,0
+SMG.US,D,20170515,000000,76.7937,77.9079,76.5399,77.0319,651528.95605624,0
+SMG.US,D,20170516,000000,76.9414,77.2487,76.5496,76.8568,547317.85165376,0
+SMG.US,D,20170517,000000,76.4426,77.0639,75.8904,76.7412,502185.93274541,0
+SMG.US,D,20170518,000000,76.3911,77.0552,76.2647,76.643,402004.4272282,0
+SMG.US,D,20170519,000000,76.8977,77.8817,76.608,77.3226,412526.84330658,0
+SMG.US,D,20170522,000000,77.9458,77.9458,77.0552,77.1534,378108.63843286,0
+SMG.US,D,20170523,000000,77.5491,78.0478,76.4688,77.5851,444888.08090859,0
+SMG.US,D,20170524,000000,77.6356,78.0246,76.8073,77.4529,363164.77120398,0
+SMG.US,D,20170525,000000,77.6356,78.573,77.3964,78.4048,444953.90386128,0
+SMG.US,D,20170526,000000,78.4135,78.4135,77.1601,77.7154,345644.55246728,0
+SMG.US,D,20170530,000000,77.7067,77.7154,76.2433,76.4173,960250.94599651,0
+SMG.US,D,20170531,000000,76.9026,76.9026,75.9711,76.4446,478729.30646259,0
+SMG.US,D,20170601,000000,76.745,77.6784,76.2589,77.6784,492522.30050296,0
+SMG.US,D,20170602,000000,77.7796,78.2288,77.3022,77.3458,342729.82984328,0
+SMG.US,D,20170605,000000,77.3518,77.5939,76.0556,76.1985,538499.63296,0
+SMG.US,D,20170606,000000,76.011,76.1324,73.5305,74.4679,1143305.6059232,0
+SMG.US,D,20170607,000000,74.6099,75.096,73.6638,74.9171,971968.46005975,0
+SMG.US,D,20170608,000000,74.5106,74.5739,73.127,73.7532,726152.64322258,0
+SMG.US,D,20170609,000000,73.8942,74.7041,73.4606,73.586,664255.41256624,0
+SMG.US,D,20170612,000000,73.586,74.7771,73.5393,74.0168,478766.33187348,0
+SMG.US,D,20170613,000000,72.0128,79.3148,71.9157,79.2866,2567324.5069316,0
+SMG.US,D,20170614,000000,78.7208,78.8617,76.4358,77.4704,856297.99098665,0
+SMG.US,D,20170615,000000,76.8763,78.2113,76.6458,78.0421,576781.85085359,0
+SMG.US,D,20170616,000000,78.0421,78.148,76.569,77.4236,809858.86937711,0
+SMG.US,D,20170619,000000,77.4791,78.7762,77.2477,78.5,533223.51190808,0
+SMG.US,D,20170620,000000,78.2909,78.6703,78.0859,78.5807,466650.79464317,0
+SMG.US,D,20170621,000000,78.6517,79.3148,77.798,78.2113,318284.8307864,0
+SMG.US,D,20170622,000000,78.2191,78.7275,77.6201,77.9633,301193.48972585,0
+SMG.US,D,20170623,000000,77.9195,80.1948,77.6697,79.554,661746.94097841,0
+SMG.US,D,20170626,000000,79.6221,80.7694,78.7762,79.5861,532027.3854396,0
+SMG.US,D,20170627,000000,79.6308,79.6308,77.9099,77.9799,373880.54220589,0
+SMG.US,D,20170628,000000,78.3328,78.5564,77.2224,77.2924,682886.39362966,0
+SMG.US,D,20170629,000000,77.2924,77.4432,76.3483,77.2136,972072.33690697,0
+SMG.US,D,20170630,000000,77.6697,79.2701,77.6697,78.9609,720167.89694557,0
+SMG.US,D,20170703,000000,79.3313,80.6721,79.2692,79.904,317234.7489942,0
+SMG.US,D,20170705,000000,79.904,80.2861,79.4121,79.7183,364591.2780069,0
+SMG.US,D,20170706,000000,79.4422,80.2406,79.0835,79.7456,466911.00100304,0
+SMG.US,D,20170707,000000,79.8234,81.0873,79.4344,80.9182,342941.69747226,0
+SMG.US,D,20170710,000000,80.9259,81.2896,80.2861,80.3474,530092.80772057,0
+SMG.US,D,20170711,000000,80.3377,81.3518,80.2764,81.2652,443112.91815312,0
+SMG.US,D,20170712,000000,81.5123,82.7296,81.4578,82.1287,562407.76355895,0
+SMG.US,D,20170713,000000,82.2084,82.96,81.52,82.4456,311624.37076064,0
+SMG.US,D,20170714,000000,82.4368,82.8355,82.1997,82.3426,324837.3000304,0
+SMG.US,D,20170717,000000,82.7461,82.7548,81.8554,82.3144,588695.80529128,0
+SMG.US,D,20170718,000000,82.0859,82.4923,81.6697,82.4368,269489.45316715,0
+SMG.US,D,20170719,000000,82.5099,82.9055,82.3056,82.818,420734.14272065,0
+SMG.US,D,20170720,000000,82.9697,83.1098,81.4131,82.2356,363689.29785825,0
+SMG.US,D,20170721,000000,82.2687,82.5341,82.0062,82.4748,161749.62141009,0
+SMG.US,D,20170724,000000,82.5099,84.0596,82.3854,83.9653,494126.73497489,0
+SMG.US,D,20170725,000000,84.4525,85.3159,84.1773,84.9707,687986.64397985,0
+SMG.US,D,20170726,000000,84.8044,84.9192,83.3198,83.3985,401335.9128649,0
+SMG.US,D,20170727,000000,83.6104,84.2649,83.2585,83.7107,485711.68186637,0
+SMG.US,D,20170728,000000,83.629,84.47,83.523,84.434,305623.16874546,0
+SMG.US,D,20170731,000000,84.5905,85.5726,84.1307,84.7219,784805.00800783,0
+SMG.US,D,20170801,000000,87.0029,88.1832,81.9867,82.7461,1364059.333522,0
+SMG.US,D,20170802,000000,83.0193,84.785,82.9697,84.4525,725220.8370485,0
+SMG.US,D,20170803,000000,84.4788,85.5172,84.3426,84.4525,519405.83426044,0
+SMG.US,D,20170804,000000,84.7403,85.701,84.7151,85.5628,332050.05576862,0
+SMG.US,D,20170807,000000,85.6601,85.9751,85.0806,85.8555,279705.38112204,0
+SMG.US,D,20170808,000000,85.8458,85.8458,84.5478,84.892,420326.86320086,0
+SMG.US,D,20170809,000000,84.6713,85.0777,84.47,84.7403,298583.19825807,0
+SMG.US,D,20170810,000000,84.47,85.1117,84.1452,84.2133,343665.7499519,0
+SMG.US,D,20170811,000000,83.8682,84.9619,83.0718,84.1861,394592.14566463,0
+SMG.US,D,20170814,000000,84.7151,85.908,84.2181,85.1847,465931.88458171,0
+SMG.US,D,20170815,000000,85.1661,85.6173,83.6746,85.1476,397557.2639868,0
+SMG.US,D,20170816,000000,85.3849,85.8099,84.1948,84.6898,421174.3337168,0
+SMG.US,D,20170817,000000,84.3689,84.856,83.4812,83.5929,304648.16625868,0
+SMG.US,D,20170818,000000,83.4082,84.0596,83.0543,83.5483,723413.79130032,0
+SMG.US,D,20170821,000000,83.4637,83.8506,82.7665,83.6201,269269.35766908,0
+SMG.US,D,20170822,000000,83.77,84.3592,83.5483,84.2649,255721.14273403,0
+SMG.US,D,20170823,000000,84.3096,84.4709,83.3752,83.3946,363379.72428387,0
+SMG.US,D,20170824,000000,83.6522,83.947,83.2284,83.662,214224.9134784,0
+SMG.US,D,20170825,000000,84.0967,84.3795,83.8214,84.0782,195286.41580787,0
+SMG.US,D,20170828,000000,84.2473,84.2473,82.853,83.6989,390521.40743394,0
+SMG.US,D,20170829,000000,83.1642,83.8214,82.9619,83.5901,216829.03404437,0
+SMG.US,D,20170830,000000,83.4772,84.3795,83.1806,84.1044,239252.03427317,0
+SMG.US,D,20170831,000000,84.4622,84.8958,84.0432,84.8423,339172.30494687,0
+SMG.US,D,20170901,000000,84.6187,84.788,83.9557,84.3795,305188.1201675,0
+SMG.US,D,20170905,000000,84.3329,84.7004,82.8288,83.3946,402750.07786419,0
+SMG.US,D,20170906,000000,83.3324,83.5268,82.2939,83.3324,571805.01853972,0
+SMG.US,D,20170907,000000,83.3663,83.733,83.065,83.4587,290381.04126216,0
+SMG.US,D,20170908,000000,83.2537,83.9828,82.9716,83.6522,363434.23391657,0
+SMG.US,D,20170911,000000,84.2396,84.5041,83.5025,83.6989,570625.3478094,0
+SMG.US,D,20170912,000000,83.8905,84.4622,83.6989,84.1764,443542.82431289,0
+SMG.US,D,20170913,000000,84.0967,84.3524,83.2712,83.662,365642.38828273,0
+SMG.US,D,20170914,000000,83.8021,84.4058,83.5356,84.3795,361015.24040505,0
+SMG.US,D,20170915,000000,84.0246,84.8511,83.9984,84.647,1033361.7337345,0
+SMG.US,D,20170918,000000,84.8784,85.4812,84.5925,85.0009,465591.45649825,0
+SMG.US,D,20170919,000000,85.028,85.9498,84.8832,85.6679,349040.60543285,0
+SMG.US,D,20170920,000000,85.9595,86.3524,85.6163,86.0238,320919.80586144,0
+SMG.US,D,20170921,000000,85.9849,86.7287,85.8983,85.9332,282169.62791355,0
+SMG.US,D,20170922,000000,86.0043,86.226,85.6679,85.7641,153163.84001801,0
+SMG.US,D,20170925,000000,85.8001,86.4205,85.7126,86.191,241668.97081742,0
+SMG.US,D,20170926,000000,86.191,86.404,85.7457,86.014,219085.52714143,0
+SMG.US,D,20170927,000000,86.226,86.4388,85.5716,86.085,241611.37573381,0
+SMG.US,D,20170928,000000,86.2804,86.8045,85.8817,86.4205,178675.37660526,0
+SMG.US,D,20170929,000000,86.4477,86.8094,86.2007,86.3952,267322.43814641,0
+SMG.US,D,20171002,000000,86.3611,87.3363,86.3611,87.2828,230165.38135044,0
+SMG.US,D,20171003,000000,87.3363,88.296,87.1321,88.2328,286493.37311865,0
+SMG.US,D,20171004,000000,88.0802,88.7462,87.9615,88.3475,372110.5218686,0
+SMG.US,D,20171005,000000,88.4633,88.6674,87.948,88.1618,216561.62829905,0
+SMG.US,D,20171006,000000,87.8322,88.0024,86.404,86.6956,477906.51955391,0
+SMG.US,D,20171009,000000,86.3787,86.5644,85.8721,85.9595,309505.69447079,0
+SMG.US,D,20171010,000000,86.1637,86.4545,85.5794,86.1199,332186.84409218,0
+SMG.US,D,20171011,000000,86.1637,87.3363,86.1637,87.2304,220652.93620247,0
+SMG.US,D,20171012,000000,87.1059,88.2416,87.1059,87.8244,214551.9712746,0
+SMG.US,D,20171013,000000,88.0539,88.9601,87.9567,88.3932,248742.88126479,0
+SMG.US,D,20171016,000000,88.5615,88.7744,87.9945,88.5342,375400.64101968,0
+SMG.US,D,20171017,000000,88.7559,88.7744,87.8409,88.0024,263300.03864661,0
+SMG.US,D,20171018,000000,88.2863,89.6514,85.9168,88.4185,773563.68186799,0
+SMG.US,D,20171019,000000,87.9227,88.1394,86.9464,87.2741,262002.09229816,0
+SMG.US,D,20171020,000000,87.4327,87.8955,87.3014,87.6047,255134.9070616,0
+SMG.US,D,20171023,000000,87.6562,88.2416,87.3529,87.4861,205975.44623525,0
+SMG.US,D,20171024,000000,87.6221,88.5391,87.6221,88.2046,281615.27523381,0
+SMG.US,D,20171025,000000,88.2046,88.7296,87.4327,88.3047,331185.10103087,0
+SMG.US,D,20171026,000000,88.5051,88.9339,88.0802,88.2416,214350.38848198,0
+SMG.US,D,20171027,000000,88.2679,88.2679,87.069,87.6728,226372.33370142,0
+SMG.US,D,20171030,000000,87.5211,87.7623,87.2012,87.6981,289415.2951281,0
+SMG.US,D,20171031,000000,88.125,88.8172,87.9945,88.4185,306385.27511962,0
+SMG.US,D,20171101,000000,88.437,89.4259,88.437,88.8443,226946.22757023,0
+SMG.US,D,20171102,000000,88.648,89.2449,88.153,88.615,304713.98921137,0
+SMG.US,D,20171103,000000,88.5897,88.8172,87.8682,88.3475,330485.73215849,0
+SMG.US,D,20171106,000000,88.5147,88.7024,87.3141,87.9663,386050.5890689,0
+SMG.US,D,20171107,000000,87.0087,90.9874,84.3174,90.9115,907573.04265192,0
+SMG.US,D,20171108,000000,87.8759,90.8843,87.1448,87.7535,640490.24119266,0
+SMG.US,D,20171109,000000,87.032,88.4964,86.0538,87.0175,456309.3916847,0
+SMG.US,D,20171110,000000,87.0962,88.5245,87.0962,87.5386,353067.1188672,0
+SMG.US,D,20171113,000000,87.558,88.5615,87.558,87.9567,325654.9445209,0
+SMG.US,D,20171114,000000,87.3801,87.771,86.8142,87.1147,312007.99515681,0
+SMG.US,D,20171115,000000,86.8736,86.8793,85.6514,85.8458,417311.34918056,0
+SMG.US,D,20171116,000000,86.3611,87.0603,86.3066,86.9464,437764.8032467,0
+SMG.US,D,20171117,000000,86.8823,87.7447,86.3952,86.786,477013.79575799,0
+SMG.US,D,20171120,000000,86.8045,87.2207,86.4914,87.0232,249462.81980989,0
+SMG.US,D,20171121,000000,87.4327,87.6815,86.8142,87.2653,402507.35572613,0
+SMG.US,D,20171122,000000,87.3636,87.3636,86.3913,86.6149,400766.13293064,0
+SMG.US,D,20171124,000000,87.1915,87.3986,86.6673,87.248,171532.55775428,0
+SMG.US,D,20171127,000000,87.248,87.3636,86.6849,86.7647,264422.11429332,0
+SMG.US,D,20171128,000000,87.3266,88.0161,86.8015,87.8449,256708.48702444,0
+SMG.US,D,20171129,000000,88.0326,88.3447,87.523,87.7904,412273.83633216,0
+SMG.US,D,20171130,000000,88.4603,89.5066,87.8624,88.2542,524488.60038882,0
+SMG.US,D,20171201,000000,88.1123,88.9922,87.0407,88.5692,370186.22898592,0
+SMG.US,D,20171204,000000,89.2372,90.3943,89.1468,89.8371,587395.80197556,0
+SMG.US,D,20171205,000000,90.4759,90.93,89.8469,90.3855,662047.25820008,0
+SMG.US,D,20171206,000000,90.5479,90.5654,89.3286,89.6154,264972.3530385,0
+SMG.US,D,20171207,000000,89.7418,90.7229,89.4793,90.4944,359460.17314765,0
+SMG.US,D,20171208,000000,90.8385,90.9952,89.6417,90.5567,496975.63464621,0
+SMG.US,D,20171211,000000,90.9028,91.7098,90.7744,91.6047,301038.18869684,0
+SMG.US,D,20171212,000000,91.7263,92.2396,91.3957,91.6437,315296.05734062,0
+SMG.US,D,20171213,000000,91.7098,91.9363,90.8201,91.4239,470151.7529396,0
+SMG.US,D,20171214,000000,91.4152,91.5873,90.8561,91.0933,500478.64990991,0
+SMG.US,D,20171215,000000,91.4239,92.0374,91.3597,91.5338,865426.81173844,0
+SMG.US,D,20171218,000000,91.9723,92.3408,91.6534,91.7623,585581.55684192,0
+SMG.US,D,20171219,000000,91.9082,92.5217,91.3957,91.8887,428529.02019677,0
+SMG.US,D,20171220,000000,92.4643,92.7424,91.562,91.772,429522.535389,0
+SMG.US,D,20171221,000000,92.019,92.3408,91.3423,91.3957,247387.33983274,0
+SMG.US,D,20171222,000000,91.6825,91.6825,90.893,91.5075,172535.32929924,0
+SMG.US,D,20171226,000000,91.6825,92.0822,91.2499,91.8799,141443.24050387,0
+SMG.US,D,20171227,000000,91.9266,92.2679,91.735,91.9723,366280.04813696,0
+SMG.US,D,20171228,000000,92.5595,93.7847,92.2776,93.6622,503991.95000997,0
+SMG.US,D,20171229,000000,94.2163,96.4128,93.9062,95.4794,714403.24616664,0
+SMG.US,D,20180102,000000,97.1333,97.6973,96.2767,96.8124,1021733.6977476,0
+SMG.US,D,20180103,000000,97.493,97.9497,96.5285,96.9777,815986.57487951,0
+SMG.US,D,20180104,000000,95.1896,96.2962,91.9082,94.7444,1377542.753988,0
+SMG.US,D,20180105,000000,95.0078,96.2962,94.9982,96.0472,597829.76846125,0
+SMG.US,D,20180108,000000,95.9597,97.5611,95.9208,97.3667,488017.54217795,0
+SMG.US,D,20180109,000000,96.6063,97.9111,96.6063,96.6063,511296.24079177,0
+SMG.US,D,20180110,000000,96.442,96.8708,95.5144,96.7025,296614.68057905,0
+SMG.US,D,20180111,000000,97.0944,97.8333,96.7415,97.668,355436.7451642,0
+SMG.US,D,20180112,000000,98.2808,98.2808,96.2495,96.3836,379410.69871586,0
+SMG.US,D,20180116,000000,96.8222,97.5027,94.372,94.5713,503367.660443,0
+SMG.US,D,20180117,000000,94.8796,95.3268,94.16,94.9982,386315.93784695,0
+SMG.US,D,20180118,000000,94.9982,96.0745,94.6607,95.5533,554605.6866974,0
+SMG.US,D,20180119,000000,95.7254,96.0559,93.2985,94.8318,532846.05841372,0
+SMG.US,D,20180122,000000,95.1896,95.4707,94.3049,95.422,436117.17246206,0
+SMG.US,D,20180123,000000,96.0657,96.9389,95.0653,95.3656,359938.41803832,0
+SMG.US,D,20180124,000000,95.6768,96.5675,95.1314,95.7351,377965.67920749,0
+SMG.US,D,20180125,000000,96.123,96.6063,95.4036,96.0181,401493.27086118,0
+SMG.US,D,20180126,000000,95.9986,96.6734,95.0272,96.3545,410015.28626783,0
+SMG.US,D,20180129,000000,96.0939,97.0652,95.5436,95.6301,629756.98596893,0
+SMG.US,D,20180130,000000,86.3368,86.5604,79.5735,82.0625,5508369.112622,0
+SMG.US,D,20180131,000000,82.5156,82.8122,77.6356,80.5555,3034137.8019892,0
+SMG.US,D,20180201,000000,80.0383,81.6911,79.0454,80.9366,1294783.761262,0
+SMG.US,D,20180202,000000,79.8779,81.7943,79.8779,80.7432,1042231.3766101,0
+SMG.US,D,20180205,000000,79.7874,82.2045,78.2608,78.5477,1198985.6530008,0
+SMG.US,D,20180206,000000,77.2797,79.9808,76.9677,79.5385,1134388.6528004,0
+SMG.US,D,20180207,000000,79.5997,80.5078,79.2604,79.5735,786301.45169797,0
+SMG.US,D,20180208,000000,80.012,81.099,78.6275,78.6362,1043324.654715,0
+SMG.US,D,20180209,000000,79.1894,79.8117,77.5385,79.5385,891073.07968198,0
+SMG.US,D,20180212,000000,80.1529,80.8665,79.1262,80.5476,871419.78588454,0
+SMG.US,D,20180213,000000,80.3134,80.4174,78.9677,79.557,793620.14125069,0
+SMG.US,D,20180214,000000,79.2507,80.6974,79.0357,80.6333,512021.32175505,0
+SMG.US,D,20180215,000000,81.17,81.484,80.0539,81.484,503108.48256676,0
+SMG.US,D,20180216,000000,81.3654,82.151,81.2312,81.696,877003.42354357,0
+SMG.US,D,20180220,000000,81.7232,82.0811,81.3139,81.7329,574405.02517114,0
+SMG.US,D,20180221,000000,81.7135,82.0528,81.3829,81.4092,1009874.2529426,0
+SMG.US,D,20180222,000000,81.5278,82.2706,80.5341,80.6828,501188.30361864,0
+SMG.US,D,20180223,000000,81.1233,81.9138,80.817,81.8691,397358.76664508,0
+SMG.US,D,20180226,000000,82.0373,82.6051,81.662,82.4155,654103.25059677,0
+SMG.US,D,20180227,000000,82.3707,82.9999,81.698,81.7067,368545.79758674,0
+SMG.US,D,20180228,000000,81.8691,82.5497,80.6284,80.6381,381853.347351,0
+SMG.US,D,20180301,000000,80.7111,81.7786,80.2152,80.8725,468536.00514767,0
+SMG.US,D,20180302,000000,80.43,81.6182,80.013,81.4462,356045.60747663,0
+SMG.US,D,20180305,000000,80.9814,82.8209,80.7995,81.9946,519404.80577681,0
+SMG.US,D,20180306,000000,82.3883,82.5312,81.5803,82.0471,744832.99150053,0
+SMG.US,D,20180307,000000,81.3654,82.4903,81.3373,81.9508,494835.36019999,0
+SMG.US,D,20180308,000000,82.0927,82.4058,81.4092,81.8049,437795.65775577,0
+SMG.US,D,20180309,000000,82.2999,82.6051,81.9673,82.4816,614185.74372218,0
+SMG.US,D,20180312,000000,82.7305,83.4637,82.54,82.7305,676817.31169451,0
+SMG.US,D,20180313,000000,83.1779,83.4772,82.397,82.5662,420924.41219329,0
+SMG.US,D,20180314,000000,82.7568,82.7568,81.0679,81.4179,507802.48188078,0
+SMG.US,D,20180315,000000,81.4179,81.7708,79.2117,79.238,677938.35885759,0
+SMG.US,D,20180316,000000,79.1923,80.7732,79.1923,79.8038,920379.72088553,0
+SMG.US,D,20180319,000000,79.518,79.9371,79.1048,79.7864,543399.32900118,0
+SMG.US,D,20180320,000000,79.8856,80.0208,78.5487,78.8978,436233.39111291,0
+SMG.US,D,20180321,000000,79.0407,80.0547,78.5584,79.4519,342756.57041781,0
+SMG.US,D,20180322,000000,78.9862,79.3722,76.2938,76.3201,745650.63599103,0
+SMG.US,D,20180323,000000,76.3104,77.0134,75.6308,75.7718,546978.45205394,0
+SMG.US,D,20180326,000000,76.8257,77.3877,76.0246,77.1563,382422.09880162,0
+SMG.US,D,20180327,000000,77.5238,78.0488,76.6264,76.7878,518926.56088614,0
+SMG.US,D,20180328,000000,77.1563,77.1563,75.061,76.0148,634155.81047947,0
+SMG.US,D,20180329,000000,76.2938,77.4539,76.2764,76.9687,531438.06431625,0
+SMG.US,D,20180402,000000,76.6011,77.1368,73.9253,74.7616,840672.23910718,0
+SMG.US,D,20180403,000000,75.2554,76.2063,75.1193,75.5413,600128.42938738,0
+SMG.US,D,20180404,000000,74.4445,76.2423,73.9399,76.116,445573.05101007,0
+SMG.US,D,20180405,000000,76.5652,77.4441,76.043,76.745,738479.01959825,0
+SMG.US,D,20180406,000000,76.2938,77.093,74.6633,75.1913,385496.23638918,0
+SMG.US,D,20180409,000000,75.7815,75.7815,74.0711,74.1664,507927.95688436,0
+SMG.US,D,20180410,000000,74.7226,75.8904,74.1753,74.8957,793846.40765058,0
+SMG.US,D,20180411,000000,74.4913,75.0075,73.5753,73.7358,458336.53293096,0
+SMG.US,D,20180412,000000,73.7455,74.2578,73.3944,74.0809,652308.54665221,0
+SMG.US,D,20180413,000000,74.5262,75.6124,73.1601,74.5992,1078044.205294,0
+SMG.US,D,20180416,000000,75.0026,75.9438,74.5437,75.3613,592955.78451096,0
+SMG.US,D,20180417,000000,75.8097,76.7353,75.4421,76.4193,679379.26443141,0
+SMG.US,D,20180418,000000,72.6876,75.2321,71.9953,74.1315,1891817.4833892,0
+SMG.US,D,20180419,000000,73.8251,74.0527,72.3094,73.8349,934499.77272211,0
+SMG.US,D,20180420,000000,74.0235,75.1008,73.5568,74.1664,703451.95241211,0
+SMG.US,D,20180423,000000,74.1753,82.4058,74.1753,75.4324,867193.74662483,0
+SMG.US,D,20180424,000000,75.6852,76.6011,73.7999,74.8957,1064107.2235447,0
+SMG.US,D,20180425,000000,75.0561,77.1368,74.9045,76.2356,559415.90466226,0
+SMG.US,D,20180426,000000,76.2851,76.2851,74.5709,74.9045,594428.5730775,0
+SMG.US,D,20180427,000000,75.0658,75.729,74.9211,75.6025,456390.64189194,0
+SMG.US,D,20180430,000000,75.8291,76.5466,74.7129,75.0192,754248.75918673,0
+SMG.US,D,20180501,000000,73.9779,78.1149,72.8392,75.9438,1561792.5118996,0
+SMG.US,D,20180502,000000,74.0527,74.1927,69.4479,69.582,2239161.0908229,0
+SMG.US,D,20180503,000000,69.0852,71.3215,68.7556,70.8441,1190259.9978343,0
+SMG.US,D,20180504,000000,70.7741,73.5947,70.5689,73.1183,1091917.421058,0
+SMG.US,D,20180507,000000,73.3255,74.3823,72.885,73.1008,711546.11862625,0
+SMG.US,D,20180508,000000,73.4129,74.1119,72.4775,72.5699,641173.15432687,0
+SMG.US,D,20180509,000000,72.6515,73.2983,72.1558,72.2938,658894.9558562,0
+SMG.US,D,20180510,000000,72.4873,73.3498,72.4183,72.5164,587401.97287738,0
+SMG.US,D,20180511,000000,72.5164,73.307,72.4678,73.1446,478195.52345558,0
+SMG.US,D,20180514,000000,73.4129,74.2305,73.0279,73.341,535688.78718322,0
+SMG.US,D,20180515,000000,74.9929,75.8904,74.5262,75.7124,1004762.6892724,0
+SMG.US,D,20180516,000000,75.7912,77.6754,75.7202,77.2545,776531.88564105,0
+SMG.US,D,20180517,000000,77.1854,77.5521,76.3765,77.0485,609922.67905157,0
+SMG.US,D,20180518,000000,76.7878,77.6318,76.745,77.3458,485205.66791754,0
+SMG.US,D,20180521,000000,77.767,78.7334,77.2369,78.4563,630497.49418674,0
+SMG.US,D,20180522,000000,78.6663,79.3022,78.0713,78.1637,595835.53869134,0
+SMG.US,D,20180523,000000,78.5399,79.1214,78.2335,78.7626,926131.00137719,0
+SMG.US,D,20180524,000000,78.9366,79.2049,77.0475,77.2817,703932.25427005,0
+SMG.US,D,20180525,000000,77.0299,77.8194,76.7751,77.5813,609346.7282155,0
+SMG.US,D,20180529,000000,77.481,78.0488,76.8403,77.1748,692726.92505747,0
+SMG.US,D,20180530,000000,77.6697,78.8423,77.3003,78.4465,587298.09603016,0
+SMG.US,D,20180531,000000,78.4465,78.5098,76.6848,76.8743,570809.44638021,0
+SMG.US,D,20180601,000000,74.3833,76.3337,72.92,74.5019,1745198.9132296,0
+SMG.US,D,20180604,000000,74.5631,75.097,73.8601,74.4212,864558.77154978,0
+SMG.US,D,20180605,000000,74.9248,76.0624,74.3833,75.0882,666122.11036531,0
+SMG.US,D,20180606,000000,75.0882,76.8403,75.0882,76.4874,1389327.1194876,0
+SMG.US,D,20180607,000000,77.0824,78.4105,76.8131,77.4072,786847.57650862,0
+SMG.US,D,20180608,000000,76.8743,78.9084,76.8743,78.6002,1106583.5977052,0
+SMG.US,D,20180611,000000,78.8189,79.1068,76.8228,78.4301,911340.37821004,0
+SMG.US,D,20180612,000000,78.6993,79.0513,77.9701,78.393,818124.79235843,0
+SMG.US,D,20180613,000000,79.2049,79.4208,76.3804,77.3692,1162706.9212298,0
+SMG.US,D,20180614,000000,77.3984,77.7698,75.9448,77.5258,627900.57300624,0
+SMG.US,D,20180615,000000,77.379,78.2055,76.4426,78.1597,1102791.5785398,0
+SMG.US,D,20180618,000000,77.7329,78.5,77.0475,77.6969,895727.99661785,0
+SMG.US,D,20180619,000000,77.0475,77.6414,74.4212,74.6012,1444214.2056819,0
+SMG.US,D,20180620,000000,72.9831,73.3916,71.1145,72.007,1764223.8035257,0
+SMG.US,D,20180621,000000,71.9992,73.7707,71.9467,73.5801,801958.05808653,0
+SMG.US,D,20180622,000000,73.8145,75.1874,73.5996,74.0508,1004317.3558581,0
+SMG.US,D,20180625,000000,74.0693,74.6973,72.7848,73.2457,479173.61139327,0
+SMG.US,D,20180626,000000,73.6434,73.8787,72.604,73.4519,327847.67163254,0
+SMG.US,D,20180627,000000,73.516,74.4737,73.1621,73.2652,412022.88632502,0
+SMG.US,D,20180628,000000,73.2262,74.637,73.2262,74.4358,533699.69983149,0
+SMG.US,D,20180629,000000,74.5087,76.219,74.5087,75.097,683081.80552047,0
+SMG.US,D,20180702,000000,74.9511,75.5705,74.6896,75.3867,341046.2021314,0
+SMG.US,D,20180703,000000,75.6842,76.2968,75.4304,75.6298,207451.32025269,0
+SMG.US,D,20180705,000000,75.8008,76.6488,75.414,76.605,296742.21254989,0
+SMG.US,D,20180706,000000,76.5787,77.7893,76.3522,77.3692,357797.11510847,0
+SMG.US,D,20180709,000000,77.7067,79.1796,77.7067,78.6993,355685.63820408,0
+SMG.US,D,20180710,000000,78.8987,79.241,77.8428,78.9084,329758.59422795,0
+SMG.US,D,20180711,000000,78.4301,78.6002,77.3615,77.9419,293097.26654445,0
+SMG.US,D,20180712,000000,78.1402,78.365,76.8636,77.5909,357735.40609033,0
+SMG.US,D,20180713,000000,77.5996,77.9332,76.7576,76.8403,381970.59448549,0
+SMG.US,D,20180716,000000,76.9569,77.1601,75.414,75.4849,453058.35491179,0
+SMG.US,D,20180717,000000,74.7634,75.2244,72.3589,73.4256,932901.509152,0
+SMG.US,D,20180718,000000,73.6346,73.9225,72.532,73.5432,470716.39045568,0
+SMG.US,D,20180719,000000,73.2359,74.4115,72.8305,73.7513,401249.52023948,0
+SMG.US,D,20180720,000000,73.4897,74.0508,73.0843,73.6521,431973.41189322,0
+SMG.US,D,20180723,000000,73.7415,73.8514,73.1543,73.5258,369906.48143697,0
+SMG.US,D,20180724,000000,73.2914,73.4703,72.1441,72.3161,784192.03176085,0
+SMG.US,D,20180725,000000,72.3969,72.885,71.9467,72.6866,522037.72388458,0
+SMG.US,D,20180726,000000,72.6409,73.8748,72.6409,73.2749,415218.3849816,0
+SMG.US,D,20180727,000000,73.2457,73.3322,70.7168,70.9783,1287078.3618622,0
+SMG.US,D,20180730,000000,70.9181,71.34,69.1911,69.9515,845633.64416651,0
+SMG.US,D,20180731,000000,70.1314,71.9992,69.5422,71.728,820419.33935002,0
+SMG.US,D,20180801,000000,72.9929,74.8627,66.6524,69.2262,1828747.781388,0
+SMG.US,D,20180802,000000,68.5951,69.5159,68.1528,69.2349,1410190.9385244,0
+SMG.US,D,20180803,000000,69.5335,71.6939,69.5159,71.1145,518497.68320999,0
+SMG.US,D,20180806,000000,70.8791,71.5306,70.39,70.8072,403264.31968211,0
+SMG.US,D,20180807,000000,70.9627,71.3215,69.1737,69.7152,864759.32585877,0
+SMG.US,D,20180808,000000,69.8125,70.2072,68.4591,68.603,484976.31606674,0
+SMG.US,D,20180809,000000,68.6204,68.9724,67.9359,68.5951,565752.39234275,0
+SMG.US,D,20180810,000000,68.2344,68.8032,67.5207,68.0429,378224.85708372,0
+SMG.US,D,20180813,000000,66.7158,67.5022,65.7375,66.1935,1079242.3887297,0
+SMG.US,D,20180814,000000,66.638,66.7993,66.0399,66.5641,425348.94879473,0
+SMG.US,D,20180815,000000,66.1935,66.9686,65.6238,66.9423,530082.52288419,0
+SMG.US,D,20180816,000000,67.4031,68.0429,67.3137,67.8193,473648.59730149,0
+SMG.US,D,20180817,000000,67.7832,68.3871,67.2204,68.1887,525252.76373025,0
+SMG.US,D,20180820,000000,68.252,70.3744,68.252,69.4965,761877.02231383,0
+SMG.US,D,20180821,000000,69.5519,70.5184,68.6302,68.6584,580531.70218991,0
+SMG.US,D,20180822,000000,68.6739,68.7313,67.1553,68.2967,400636.54399252,0
+SMG.US,D,20180823,000000,68.252,68.252,66.8353,67.266,524891.76597407,0
+SMG.US,D,20180824,000000,67.266,67.5675,67.057,67.3137,624494.2352043,0
+SMG.US,D,20180827,000000,67.513,67.9885,66.7011,67.5772,678795.08572624,0
+SMG.US,D,20180828,000000,67.5412,67.7483,67.1396,67.3214,697049.64177894,0
+SMG.US,D,20180829,000000,67.5955,68.4591,67.057,67.6121,662189.18894182,0
+SMG.US,D,20180830,000000,67.551,67.9028,67.1678,67.6394,722778.18841337,0
+SMG.US,D,20180831,000000,67.6753,68.3997,67.5324,67.9797,571396.71053628,0
+SMG.US,D,20180904,000000,68.004,68.5145,67.551,67.9602,506013.94883805,0
+SMG.US,D,20180905,000000,67.8844,69.9252,67.7891,68.8868,789183.26284564,0
+SMG.US,D,20180906,000000,69.0123,69.934,68.6505,69.8135,581493.33438942,0
+SMG.US,D,20180907,000000,69.5325,69.795,69.0677,69.4236,472591.31612383,0
+SMG.US,D,20180910,000000,69.5889,70.6613,69.5889,69.9437,478238.71976829,0
+SMG.US,D,20180911,000000,70.0595,71.4343,69.6063,71.2612,633921.31621049,0
+SMG.US,D,20180912,000000,71.2253,71.654,70.5427,70.9181,486676.3995168,0
+SMG.US,D,20180913,000000,71.2253,71.6064,69.7863,70.5786,478877.40810615,0
+SMG.US,D,20180914,000000,70.5611,70.9627,69.5889,69.7239,529960.13333153,0
+SMG.US,D,20180917,000000,69.934,71.8573,69.8222,71.8058,650257.75028233,0
+SMG.US,D,20180918,000000,71.9087,72.4621,70.5241,71.8894,450583.82328393,0
+SMG.US,D,20180919,000000,72.0157,72.5349,71.4148,71.9895,854382.95445669,0
+SMG.US,D,20180920,000000,72.3074,73.4713,71.2797,73.3361,905990.20633636,0
+SMG.US,D,20180921,000000,73.3361,73.3818,70.8062,71.726,1192826.0645058,0
+SMG.US,D,20180924,000000,71.7173,72.0526,70.2248,71.0969,499385.371805,0
+SMG.US,D,20180925,000000,71.2253,71.4702,70.2976,70.5524,600704.38022346,0
+SMG.US,D,20180926,000000,70.2976,71.7173,70.2607,70.9627,469280.62730004,0
+SMG.US,D,20180927,000000,70.9783,71.3886,70.3249,70.9715,394470.7845956,0
+SMG.US,D,20180928,000000,70.8324,72.2433,70.8149,71.6258,397971.74289204,0
+SMG.US,D,20181001,000000,71.76,72.1975,71.2253,71.726,517377.66453055,0
+SMG.US,D,20181002,000000,71.4702,72.4533,71.1893,71.8991,334613.03698915,0
+SMG.US,D,20181003,000000,72.1441,72.8169,71.4148,72.0887,412321.14657941,0
+SMG.US,D,20181004,000000,72.0604,72.2433,70.6438,71.3332,559341.85384049,0
+SMG.US,D,20181005,000000,71.2699,72.5174,71.1241,71.6443,346824.2231976,0
+SMG.US,D,20181008,000000,71.6443,72.4785,71.6161,71.8709,366190.57006065,0
+SMG.US,D,20181009,000000,71.7425,72.0789,70.7051,70.7431,526135.20268981,0
+SMG.US,D,20181010,000000,70.8791,71.1513,68.6856,68.7964,526457.11806783,0
+SMG.US,D,20181011,000000,68.6856,69.0036,66.5952,66.633,634829.46726095,0
+SMG.US,D,20181012,000000,67.3214,67.3846,65.302,66.1848,579420.93986317,0
+SMG.US,D,20181015,000000,66.2305,66.7585,65.9476,66.1751,420757.79784429,0
+SMG.US,D,20181016,000000,66.284,67.7036,65.5022,67.5577,471547.40523345,0
+SMG.US,D,20181017,000000,67.6219,67.6579,66.1479,66.6049,408586.72249764,0
+SMG.US,D,20181018,000000,66.6243,67.1095,65.5859,65.7843,357506.05423953,0
+SMG.US,D,20181019,000000,65.8134,66.6408,65.4303,65.7298,305765.09948721,0
+SMG.US,D,20181022,000000,65.8406,66.18,64.4823,64.7847,430327.83807586,0
+SMG.US,D,20181023,000000,63.6841,63.7277,61.0549,62.846,853928.36468964,0
+SMG.US,D,20181024,000000,63.9466,65.4925,61.8182,61.9261,653063.45364092,0
+SMG.US,D,20181025,000000,62.4075,63.6306,61.8833,62.8371,443056.35155314,0
+SMG.US,D,20181026,000000,62.2926,62.2926,60.5366,61.2086,494370.48559659,0
+SMG.US,D,20181029,000000,61.8648,62.3093,59.3164,60.1526,631229.77453548,0
+SMG.US,D,20181030,000000,60.245,61.9066,59.6343,61.7617,476621.94349273,0
+SMG.US,D,20181031,000000,62.4637,62.7341,60.6582,60.7176,517820.9409776,0
+SMG.US,D,20181101,000000,61.1726,63.3467,60.9528,63.3272,936809.74696822,0
+SMG.US,D,20181102,000000,63.6656,64.6661,63.4653,64.2675,760269.50239099,0
+SMG.US,D,20181105,000000,63.8708,64.2197,63.1843,63.791,1187502.6332066,0
+SMG.US,D,20181106,000000,63.9562,65.4828,63.7638,64.5008,703300.76531763,0
+SMG.US,D,20181107,000000,63.8095,69.0036,63.8095,68.9345,1737608.7039971,0
+SMG.US,D,20181108,000000,68.5406,71.5967,68.4415,71.1426,981005.74576796,0
+SMG.US,D,20181109,000000,70.46,70.9268,66.0856,67.5042,823537.70173392,0
+SMG.US,D,20181112,000000,67.513,71.2797,67.2991,69.9534,961745.33271939,0
+SMG.US,D,20181113,000000,69.7775,70.8324,68.3666,69.9797,513418.00253253,0
+SMG.US,D,20181114,000000,70.2607,71.4061,69.6161,70.3327,526524.99798779,0
+SMG.US,D,20181115,000000,70.178,71.2515,69.9534,71.0327,389157.6381328,0
+SMG.US,D,20181116,000000,70.5058,72.1071,70.5058,71.8523,352482.94016204,0
+SMG.US,D,20181119,000000,71.9184,72.1975,69.0219,69.1425,560421.76165813,0
+SMG.US,D,20181120,000000,68.423,68.4503,65.6394,65.8221,739029.25834343,0
+SMG.US,D,20181121,000000,66.2656,68.4328,65.8134,67.6851,475850.58076585,0
+SMG.US,D,20181123,000000,67.2008,69.1893,67.2008,68.3725,156628.80138718,0
+SMG.US,D,20181126,000000,69.1056,69.6025,67.1182,68.007,509073.6876547,0
+SMG.US,D,20181127,000000,67.5412,68.0974,66.7322,67.6112,351000.89524278,0
+SMG.US,D,20181128,000000,67.8416,68.53,66.7507,68.3725,376764.41032081,0
+SMG.US,D,20181129,000000,68.2645,69.5655,67.7978,68.915,397690.96685945,0
+SMG.US,D,20181130,000000,68.7585,70.1965,68.0594,69.6374,481763.33318834,0
+SMG.US,D,20181203,000000,71.0677,71.0852,67.8406,69.2165,574485.24689473,0
+SMG.US,D,20181204,000000,69.3515,69.4654,66.3588,66.4377,445419.80694832,0
+SMG.US,D,20181206,000000,65.4226,65.4411,64.0973,65.1843,482822.67133327,0
+SMG.US,D,20181207,000000,65.3477,66.5962,63.4041,63.7347,548077.90106066,0
+SMG.US,D,20181210,000000,63.5985,63.8183,61.792,62.6467,630288.71200867,0
+SMG.US,D,20181211,000000,63.6364,63.9271,60.5464,60.6184,800417.38960002,0
+SMG.US,D,20181212,000000,61.2339,61.9573,59.7938,60.07,808955.86074484,0
+SMG.US,D,20181213,000000,60.3811,60.9217,59.3457,59.648,749894.15947254,0
+SMG.US,D,20181214,000000,58.8975,59.9455,57.2834,58.2089,796275.68599845,0
+SMG.US,D,20181217,000000,59.1259,60.4715,58.4287,58.666,927863.9963036,0
+SMG.US,D,20181218,000000,59.0422,59.2192,57.6771,57.7151,718381.4208701,0
+SMG.US,D,20181219,000000,57.7053,59.1813,56.6495,56.8049,572094.02244139,0
+SMG.US,D,20181220,000000,56.8049,56.9916,54.4141,55.0733,755909.76025862,0
+SMG.US,D,20181221,000000,55.0821,55.5234,54.1574,54.5716,1175558.8527435,0
+SMG.US,D,20181224,000000,54.0747,54.9644,53.1219,53.9094,608316.18761238,0
+SMG.US,D,20181226,000000,54.0115,56.2702,53.5302,56.1944,523598.9620438,0
+SMG.US,D,20181227,000000,55.2679,56.5493,53.8657,56.5298,747492.65018283,0
+SMG.US,D,20181228,000000,56.6047,57.2016,55.0198,55.7889,689497.4864409,0
+SMG.US,D,20181231,000000,56.2488,56.559,55.2862,56.3286,561146.84262141,0
+SMG.US,D,20190102,000000,55.4856,57.4574,54.5531,57.2103,603792.91658191,0
+SMG.US,D,20190103,000000,57.0617,57.8055,56.0621,56.7953,525093.34876669,0
+SMG.US,D,20190104,000000,57.7793,59.9426,56.982,59.0899,807144.70106212,0
+SMG.US,D,20190107,000000,59.0996,61.4721,58.6106,60.4259,632365.22046945,0
+SMG.US,D,20190108,000000,61.1794,61.9474,60.7837,61.1862,586212.0173107,0
+SMG.US,D,20190109,000000,61.5742,61.6724,60.1361,60.4259,709767.87041987,0
+SMG.US,D,20190110,000000,60.245,62.2508,59.6208,61.8385,583015.49017048,0
+SMG.US,D,20190111,000000,61.8105,62.631,61.4079,62.2159,726376.85265519,0
+SMG.US,D,20190114,000000,61.8484,63.2952,61.5742,62.5261,829950.29720344,0
+SMG.US,D,20190115,000000,62.5795,63.3417,61.9174,62.562,662122.33750549,0
+SMG.US,D,20190116,000000,62.4813,63.195,61.8678,61.9125,519964.30087471,0
+SMG.US,D,20190117,000000,61.7199,63.121,61.6636,62.562,498317.80579098,0
+SMG.US,D,20190118,000000,63.2047,63.8901,62.7526,63.5227,357160.48373789,0
+SMG.US,D,20190122,000000,63.37,63.9758,62.7175,63.1035,640982.88485424,0
+SMG.US,D,20190123,000000,63.2864,63.9659,61.369,61.8385,886663.9703351,0
+SMG.US,D,20190124,000000,61.9844,63.7802,61.7054,63.2416,614262.87999486,0
+SMG.US,D,20190125,000000,63.9659,64.2868,62.3511,63.0015,609519.51346631,0
+SMG.US,D,20190128,000000,62.7292,64.5426,62.0749,63.6179,832234.55935866,0
+SMG.US,D,20190129,000000,63.5081,64.4698,63.2047,64.1284,717155.46837617,0
+SMG.US,D,20190130,000000,66.0088,67.6676,65.1094,65.477,1333310.758261,0
+SMG.US,D,20190131,000000,66.2101,69.3351,65.2106,68.1449,1007919.1055509,0
+SMG.US,D,20190201,000000,68.1449,68.566,66.2373,67.9904,847165.05630029,0
+SMG.US,D,20190204,000000,67.8864,69.8776,67.7307,69.4741,529717.41119347,0
+SMG.US,D,20190205,000000,69.6919,70.1159,69.1552,69.969,431131.08379547,0
+SMG.US,D,20190206,000000,69.7833,71.3915,69.7833,70.8557,632370.36288763,0
+SMG.US,D,20190207,000000,70.2986,70.6564,69.0502,70.2617,771958.21891242,0
+SMG.US,D,20190208,000000,69.8581,70.7421,68.218,69.0405,615193.65768531,0
+SMG.US,D,20190211,000000,69.2729,69.7756,68.5747,69.3613,531890.59711602,0
+SMG.US,D,20190212,000000,69.7405,70.4348,68.9345,70.2889,358484.14217723,0
+SMG.US,D,20190213,000000,70.6827,71.4809,70.1119,71.1493,542303.993929,0
+SMG.US,D,20190214,000000,70.5729,71.6929,70.5729,71.4246,452316.81821034,0
+SMG.US,D,20190215,000000,71.8086,72.5252,71.2787,72.289,508443.22718592,0
+SMG.US,D,20190219,000000,72.0293,73.7152,71.6832,73.4421,453931.53751861,0
+SMG.US,D,20190220,000000,73.514,74.8704,73.4684,74.569,636127.41360939,0
+SMG.US,D,20190221,000000,74.7537,75.1786,74.3113,74.5982,375254.59634339,0
+SMG.US,D,20190222,000000,74.3474,74.569,73.0658,73.6822,451842.68725421,0
+SMG.US,D,20190225,000000,73.9049,75.1689,73.8641,75.0493,485972.91670988,0
+SMG.US,D,20190226,000000,74.8461,75.1602,73.8213,73.9584,588100.31326612,0
+SMG.US,D,20190227,000000,74.005,76.0275,74.005,76.0002,465037.10381852,0
+SMG.US,D,20190228,000000,75.5918,75.9662,74.9298,75.5743,353655.41150691,0
+SMG.US,D,20190301,000000,76.0178,76.8024,75.0162,75.547,584270.2402062,0
+SMG.US,D,20190304,000000,75.6676,75.9885,73.9399,75.2962,478444.41649546,0
+SMG.US,D,20190305,000000,75.2068,76.2132,74.9647,76.1091,315914.17600576,0
+SMG.US,D,20190306,000000,76.1286,76.2938,75.0989,76.1188,471201.8347318,0
+SMG.US,D,20190307,000000,75.8243,76.5166,74.569,74.9473,551688.90710613,0
+SMG.US,D,20190308,000000,74.1539,75.9525,73.9399,75.8145,469064.6457365,0
+SMG.US,D,20190311,000000,75.9341,76.6634,75.3819,75.6676,463760.75562643,0
+SMG.US,D,20190312,000000,75.7581,75.763,74.4581,74.9025,400630.37309071,0
+SMG.US,D,20190313,000000,75.2156,75.7863,74.5505,75.2156,560219.15038188,0
+SMG.US,D,20190314,000000,74.8733,75.1786,73.7717,74.0896,426948.24084847,0
+SMG.US,D,20190315,000000,74.1617,75.3343,74.0993,74.8092,508602.64214948,0
+SMG.US,D,20190318,000000,74.8928,75.8436,74.5311,75.6765,502762.91206512,0
+SMG.US,D,20190319,000000,76.0897,76.608,75.3576,75.5569,394968.57067535,0
+SMG.US,D,20190320,000000,74.1082,74.5126,70.425,71.127,1076428.4575021,0
+SMG.US,D,20190321,000000,71.0892,73.306,71.0892,72.7139,709244.37224922,0
+SMG.US,D,20190322,000000,72.3084,72.4357,70.1761,70.5358,614167.23101672,0
+SMG.US,D,20190325,000000,70.8305,71.8416,70.1509,70.9627,380919.48420965,0
+SMG.US,D,20190326,000000,71.552,72.3084,71.0434,72.1519,547920.54306437,0
+SMG.US,D,20190327,000000,71.1222,71.7902,70.0458,71.5423,447373.92585644,0
+SMG.US,D,20190328,000000,71.3477,72.6691,71.0842,72.0488,419242.84144868,0
+SMG.US,D,20190329,000000,72.4193,72.8908,71.8369,72.5116,334385.74210562,0
+SMG.US,D,20190401,000000,73.2009,73.8038,72.6137,73.5258,412082.53837589,0
+SMG.US,D,20190402,000000,73.5345,74.0896,73.0464,73.9963,592016.77895143,0
+SMG.US,D,20190403,000000,74.3657,74.8898,73.4431,73.8408,522433.69008439,0
+SMG.US,D,20190404,000000,73.9866,75.0397,73.9136,75.0202,423118.16778856,0
+SMG.US,D,20190405,000000,75.1038,75.6211,75.0202,75.3527,253906.89760039,0
+SMG.US,D,20190408,000000,75.343,75.343,74.3026,74.5126,393558.51961061,0
+SMG.US,D,20190409,000000,74.218,75.0397,73.8504,74.6245,377890.59990207,0
+SMG.US,D,20190410,000000,74.6438,75.2681,74.1645,75.1213,192091.94563491,0
+SMG.US,D,20190411,000000,75.1125,75.3099,74.4232,74.9201,226934.91425023,0
+SMG.US,D,20190412,000000,75.1125,75.7863,74.4951,75.547,261700.74659286,0
+SMG.US,D,20190415,000000,75.2341,76.2938,74.7051,75.2341,237827.58443752,0
+SMG.US,D,20190416,000000,75.4732,76.7927,75.3605,76.7382,316128.10060202,0
+SMG.US,D,20190417,000000,76.8841,77.1047,76.0994,76.3211,326164.04392064,0
+SMG.US,D,20190418,000000,76.2851,77.3644,75.8534,76.5992,262550.27407607,0
+SMG.US,D,20190422,000000,76.4786,76.5807,76.1607,76.4786,275211.93611702,0
+SMG.US,D,20190423,000000,76.5719,77.5685,76.0946,76.9978,333189.61563714,0
+SMG.US,D,20190424,000000,76.9113,77.6414,76.4242,76.8218,229278.82845634,0
+SMG.US,D,20190425,000000,76.5632,76.6361,75.2487,75.9721,219862.03228649,0
+SMG.US,D,20190426,000000,75.9157,77.3197,75.9157,76.9113,295480.26312871,0
+SMG.US,D,20190429,000000,77.1718,78.0975,76.9492,77.7252,533068.21087907,0
+SMG.US,D,20190430,000000,77.762,78.5924,76.5446,78.4533,674175.13723402,0
+SMG.US,D,20190501,000000,82.1365,87.1915,81.2963,83.4374,2147686.7277668,0
+SMG.US,D,20190502,000000,82.5312,83.8244,81.1193,83.8244,1102287.6215583,0
+SMG.US,D,20190503,000000,84.1005,86.0491,84.1005,85.7135,682034.80917917,0
+SMG.US,D,20190506,000000,84.4631,86.2512,83.9915,85.7612,545032.56101491,0
+SMG.US,D,20190507,000000,85.0971,85.9498,83.3994,83.9731,524709.72437053,0
+SMG.US,D,20190508,000000,83.9635,85.8176,83.7407,84.8123,562640.20086066,0
+SMG.US,D,20190509,000000,84.1569,84.2133,82.1452,82.7539,597814.34120672,0
+SMG.US,D,20190510,000000,82.6732,83.3441,82.3212,82.7811,458518.5745345,0
+SMG.US,D,20190513,000000,81.7758,81.7758,80.3912,80.7889,487534.15486909,0
+SMG.US,D,20190514,000000,80.6683,81.2877,79.9868,80.64,446444.17664963,0
+SMG.US,D,20190515,000000,80.2823,81.0017,79.9206,80.1422,386868.23355941,0
+SMG.US,D,20190516,000000,80.7053,81.2545,80.2628,80.6498,506539.50397597,0
+SMG.US,D,20190517,000000,80.151,82.0421,80.0061,81.0552,473642.42639967,0
+SMG.US,D,20190520,000000,80.6965,81.767,80.394,81.0465,381497.49201299,0
+SMG.US,D,20190521,000000,81.7028,83.3081,81.2877,83.2254,358596.24689353,0
+SMG.US,D,20190522,000000,83.0038,83.0475,82.191,82.4786,307858.06368615,0
+SMG.US,D,20190523,000000,81.6192,81.7758,80.3825,81.5725,323246.23584574,0
+SMG.US,D,20190524,000000,82.361,82.6829,81.5998,82.5186,202635.95986964,0
+SMG.US,D,20190528,000000,82.7062,83.728,82.6421,83.2721,417330.89036964,0
+SMG.US,D,20190529,000000,82.7694,83.2634,81.694,83.0105,323161.9001876,0
+SMG.US,D,20190530,000000,83.1058,84.6177,83.1058,83.7826,431546.59118435,0
+SMG.US,D,20190531,000000,82.9288,83.4695,81.277,83.1331,444368.69667249,0
+SMG.US,D,20190603,000000,83.1058,85.1661,83.1058,84.6566,525273.33340297,0
+SMG.US,D,20190604,000000,85.3704,85.8924,83.6154,84.1443,576162.70370481,0
+SMG.US,D,20190605,000000,84.434,84.9619,83.4307,84.5633,570461.8189113,0
+SMG.US,D,20190606,000000,84.823,86.0947,84.3562,85.769,674047.60526317,0
+SMG.US,D,20190607,000000,86.4477,87.9343,85.6591,87.2838,514473.22674291,0
+SMG.US,D,20190610,000000,87.4677,87.8497,86.7257,87.4044,473901.60427591,0
+SMG.US,D,20190611,000000,87.7282,87.8866,86.3272,86.365,350435.22924306,0
+SMG.US,D,20190612,000000,86.6703,87.1672,86.1423,87.1068,382906.5145941,0
+SMG.US,D,20190613,000000,87.4044,88.1842,87.0145,88.0812,288396.06784497,0
+SMG.US,D,20190614,000000,88.0539,89.7885,87.5522,89.6602,427815.25255348,0
+SMG.US,D,20190617,000000,89.9208,90.4866,89.2751,89.9479,466737.18726859,0
+SMG.US,D,20190618,000000,90.3943,91.8051,89.982,91.1566,456652.90521907,0
+SMG.US,D,20190619,000000,91.1838,91.8605,90.615,91.4434,599796.229173,0
+SMG.US,D,20190620,000000,91.9266,92.3622,90.1239,91.2392,546306.85223973,0
+SMG.US,D,20190621,000000,90.8201,90.9524,90.1084,90.7112,850746.23632032,0
+SMG.US,D,20190624,000000,90.9231,92.1941,89.8264,90.0597,678944.21585345,0
+SMG.US,D,20190625,000000,90.1328,91.5192,89.6883,91.0068,414777.16550182,0
+SMG.US,D,20190626,000000,90.6285,91.068,89.5882,89.8644,251647.31905243,0
+SMG.US,D,20190627,000000,90.2912,91.1838,90.0092,91.0437,280979.67234686,0
+SMG.US,D,20190628,000000,91.1468,91.842,91.1468,91.4628,771663.04410894,0
+SMG.US,D,20190701,000000,91.6865,92.1113,90.9524,91.9082,417230.09897332,0
+SMG.US,D,20190702,000000,91.7118,92.1113,91.3869,91.9169,358496.48398086,0
+SMG.US,D,20190703,000000,92.159,93.7847,91.9169,93.5037,408486.95958496,0
+SMG.US,D,20190705,000000,92.8094,93.6252,91.9266,93.6252,211912.88226501,0
+SMG.US,D,20190708,000000,93.5416,93.8984,92.7522,92.9505,318748.67690617,0
+SMG.US,D,20190709,000000,92.6869,92.8367,91.7779,92.0287,411371.85618352,0
+SMG.US,D,20190710,000000,92.4934,92.5945,91.2567,92.3622,346616.46950315,0
+SMG.US,D,20190711,000000,92.2602,92.9406,91.4628,91.8244,297026.07403339,0
+SMG.US,D,20190712,000000,91.8605,92.8921,91.8605,92.8463,260494.33528801,0
+SMG.US,D,20190715,000000,93.0924,94.4945,92.65,94.2358,422774.65425419,0
+SMG.US,D,20190716,000000,96.1523,96.7317,94.334,96.1523,496918.0395626,0
+SMG.US,D,20190717,000000,95.9889,96.4323,94.9467,95.5436,340453.79555714,0
+SMG.US,D,20190718,000000,95.3559,96.2397,94.9514,95.7837,232072.1900113,0
+SMG.US,D,20190719,000000,96.0375,96.5091,95.5912,95.6301,322753.59218417,0
+SMG.US,D,20190722,000000,95.5912,95.8702,95.0749,95.7351,343401.42965749,0
+SMG.US,D,20190723,000000,96.3642,96.968,95.9111,96.3642,407678.57144719,0
+SMG.US,D,20190724,000000,96.2864,96.7638,95.7643,96.6257,375323.50474699,0
+SMG.US,D,20190725,000000,96.4031,96.4128,95.3462,95.8916,375445.89429966,0
+SMG.US,D,20190726,000000,95.9791,96.548,95.2985,96.0842,387336.19361371,0
+SMG.US,D,20190729,000000,96.0375,96.2008,94.8125,94.9368,433062.57606359,0
+SMG.US,D,20190730,000000,94.4001,96.1814,94.1308,95.9015,534379.52751478,0
+SMG.US,D,20190731,000000,98.6108,106.438,97.0458,104.173,2082754.4419011,0
+SMG.US,D,20190801,000000,104.941,104.941,100.594,101.217,1537419.5066971,0
+SMG.US,D,20190802,000000,101.062,102.812,99.3206,102.16,904747.79810425,0
+SMG.US,D,20190805,000000,101.091,101.82,99.8266,100.712,1082963.4425242,0
+SMG.US,D,20190806,000000,100.623,102.18,99.7781,101.411,717685.13744863,0
+SMG.US,D,20190807,000000,100.546,101.975,99.8364,101.547,1055813.5315051,0
+SMG.US,D,20190808,000000,101.937,102.705,101.217,102.433,759815.94110758,0
+SMG.US,D,20190809,000000,102.413,102.753,101.829,102.005,1070098.1407235,0
+SMG.US,D,20190812,000000,101.693,102.909,101.363,101.713,433352.6084489,0
+SMG.US,D,20190813,000000,101.304,104.29,101.304,103.842,661621.46597483,0
+SMG.US,D,20190814,000000,102.335,102.569,100.643,100.653,695875.1134668,0
+SMG.US,D,20190815,000000,101.217,101.577,100.274,100.769,414421.31016382,0
+SMG.US,D,20190816,000000,101.207,103.502,101.207,103.191,317398.2778923,0
+SMG.US,D,20190819,000000,103.998,104.61,103.258,104.387,403840.2705182,0
+SMG.US,D,20190820,000000,104.008,104.173,102.636,102.733,698041.1000039,0
+SMG.US,D,20190821,000000,103.784,104.143,102.821,103.463,394829.72538451,0
+SMG.US,D,20190822,000000,103.55,104.047,101.032,101.11,592707.91995472,0
+SMG.US,D,20190823,000000,100.663,100.74,95.3753,95.6107,688083.32144161,0
+SMG.US,D,20190826,000000,96.4614,98.1054,95.9403,98.0378,490945.63508921,0
+SMG.US,D,20190827,000000,98.942,99.3403,97.25,97.3083,318320.82771366,0
+SMG.US,D,20190828,000000,97.2598,100.205,97.1819,100.031,334529.72981464,0
+SMG.US,D,20190829,000000,100.964,100.964,98.1544,98.2906,473914.97456318,0
+SMG.US,D,20190830,000000,99.0389,100.215,98.8253,99.2721,285105.94869389,0
+SMG.US,D,20190903,000000,98.2906,98.8452,96.8222,98.3973,942347.10286364,0
+SMG.US,D,20190904,000000,99.4965,100.546,99.1555,100.158,294265.62395477,0
+SMG.US,D,20190905,000000,101.207,102.53,101.129,101.383,671433.19986084,0
+SMG.US,D,20190906,000000,101.363,102.053,100.536,101.314,574855.50100364,0
+SMG.US,D,20190909,000000,101.752,101.858,100.371,100.984,323771.79098366,0
+SMG.US,D,20190910,000000,100.245,100.76,98.3199,99.7198,404655.85804142,0
+SMG.US,D,20190911,000000,99.7396,100.098,95.7059,96.2592,584030.60351906,0
+SMG.US,D,20190912,000000,95.8119,96.162,94.055,94.8698,538572.65529814,0
+SMG.US,D,20190913,000000,95.0175,95.9015,94.0374,95.1799,677861.22258489,0
+SMG.US,D,20190916,000000,95.1799,95.8411,93.8022,94.8027,400142.87184732,0
+SMG.US,D,20190917,000000,94.6899,95.6301,94.2554,94.9076,377891.62838571,0
+SMG.US,D,20190918,000000,95.1507,96.4516,94.4759,95.2888,369258.53674638,0
+SMG.US,D,20190919,000000,95.2412,95.495,93.5874,93.9801,712319.53832041,0
+SMG.US,D,20190920,000000,94.2777,95.3753,93.2595,93.5678,848119.48911436,0
+SMG.US,D,20190923,000000,93.2217,95.4317,92.5771,93.9996,618205.05777107,0
+SMG.US,D,20190924,000000,94.4099,95.6107,94.3145,94.4759,363113.34702219,0
+SMG.US,D,20190925,000000,94.5129,96.0375,94.3438,95.5338,474314.02621389,0
+SMG.US,D,20190926,000000,95.461,96.4128,95.0924,96.0472,531665.35919977,0
+SMG.US,D,20190927,000000,96.3059,96.6452,92.3719,92.7084,482852.49735871,0
+SMG.US,D,20190930,000000,92.8123,95.9208,92.6987,95.0749,384279.54024796,0
+SMG.US,D,20191001,000000,96.3545,97.9888,93.6057,94.1502,707003.30640669,0
+SMG.US,D,20191002,000000,93.3977,95.0749,92.6704,94.793,298807.40769068,0
+SMG.US,D,20191003,000000,94.793,95.7351,93.8703,95.3842,569344.88568277,0
+SMG.US,D,20191004,000000,95.4036,97.8139,95.4036,97.1527,353918.70331769,0
+SMG.US,D,20191007,000000,96.8708,98.2415,96.4031,97.3472,735436.76500341,0
+SMG.US,D,20191008,000000,96.6928,97.318,95.0078,95.3559,341098.65479681,0
+SMG.US,D,20191009,000000,96.0375,96.8027,95.4707,95.95,263143.70913396,0
+SMG.US,D,20191010,000000,96.3156,96.8901,95.1799,95.3842,255806.5068758,0
+SMG.US,D,20191011,000000,96.4994,96.8416,95.6865,95.8509,456101.63799027,0
+SMG.US,D,20191014,000000,95.5144,97.1236,95.0653,95.0749,367945.16314341,0
+SMG.US,D,20191015,000000,95.2412,95.6962,94.055,94.5032,390115.15639778,0
+SMG.US,D,20191016,000000,94.8318,95.668,94.5421,94.6899,417290.77950783,0
+SMG.US,D,20191017,000000,95.1507,95.6204,93.4162,94.5616,366311.93112968,0
+SMG.US,D,20191018,000000,94.3145,94.6899,93.5591,93.597,209324.18895358,0
+SMG.US,D,20191021,000000,94.2874,95.7643,93.4356,95.037,337362.17374778,0
+SMG.US,D,20191022,000000,95.037,95.4036,93.9422,94.5226,277535.28065041,0
+SMG.US,D,20191023,000000,94.5518,94.7162,91.3451,91.4384,473007.85199636,0
+SMG.US,D,20191024,000000,91.6047,91.9801,87.5726,88.0024,542264.91155085,0
+SMG.US,D,20191025,000000,90.2795,92.299,89.8313,91.634,516156.8544548,0
+SMG.US,D,20191028,000000,92.4176,92.9222,90.964,91.2139,395337.79630062,0
+SMG.US,D,20191029,000000,90.9251,93.0067,90.7209,92.12,364732.180265,0
+SMG.US,D,20191030,000000,91.8576,92.4273,90.9999,92.0267,324107.07664894,0
+SMG.US,D,20191031,000000,91.7273,93.8313,90.7209,93.7468,602476.45752803,0
+SMG.US,D,20191101,000000,93.8887,94.7259,92.9309,93.5319,912278.35528594,0
+SMG.US,D,20191104,000000,94.0841,94.754,92.6558,93.494,753186.3355909,0
+SMG.US,D,20191105,000000,93.2412,93.7468,90.6636,90.858,484597.83408875,0
+SMG.US,D,20191106,000000,90.2425,97.0944,89.9255,96.8416,691936.0211415,0
+SMG.US,D,20191107,000000,97.1333,97.2014,94.2554,95.2082,634937.45804271,0
+SMG.US,D,20191108,000000,95.2412,98.0476,94.5713,97.6973,364593.33497416,0
+SMG.US,D,20191111,000000,96.9097,99.4471,96.0745,99.195,344629.43911869,0
+SMG.US,D,20191112,000000,99.0784,99.4085,98.4169,99.1456,326741.02324036,0
+SMG.US,D,20191113,000000,98.5726,100.351,98.5726,99.5439,401408.93520305,0
+SMG.US,D,20191114,000000,99.3018,100.254,99.1071,99.5064,291819.88986871,0
+SMG.US,D,20191115,000000,99.7297,100.128,99.1071,99.3601,299073.78495237,0
+SMG.US,D,20191118,000000,99.2039,100.07,95.0467,95.3268,502650.80734881,0
+SMG.US,D,20191119,000000,95.4794,96.1327,93.5776,95.6495,507870.36180076,0
+SMG.US,D,20191120,000000,95.4794,97.0263,95.28,95.9306,573118.39214269,0
+SMG.US,D,20191121,000000,96.5285,97.668,96.0745,97.1819,538931.59608705,0
+SMG.US,D,20191122,000000,97.0847,97.1429,93.3801,93.3801,453759.78075143,0
+SMG.US,D,20191125,000000,93.7749,95.037,93.4745,93.8887,433200.39287079,0
+SMG.US,D,20191126,000000,94.2455,95.668,94.1308,95.3462,257626.92291126,0
+SMG.US,D,20191127,000000,95.7449,95.9403,94.8221,95.7449,246145.96008427,0
+SMG.US,D,20191129,000000,95.7351,95.8411,94.6802,94.9368,106613.64217582,0
+SMG.US,D,20191202,000000,94.9368,94.9368,93.4551,94.3438,443663.1568983,0
+SMG.US,D,20191203,000000,94.0093,95.6301,93.8605,95.4707,318675.65456803,0
+SMG.US,D,20191204,000000,95.7157,97.0944,95.2217,95.3842,360484.54284895,0
+SMG.US,D,20191205,000000,95.3656,95.6301,93.6252,94.4196,362548.7095061,0
+SMG.US,D,20191206,000000,95.0175,97.0944,95.0175,96.1133,324156.44386347,0
+SMG.US,D,20191209,000000,95.8605,96.3059,94.6802,94.8221,247572.46688719,0
+SMG.US,D,20191210,000000,94.5129,95.2606,94.1979,94.8125,282990.35785494,0
+SMG.US,D,20191211,000000,95.0749,97.1429,95.0272,96.8999,310535.20659028,0
+SMG.US,D,20191212,000000,96.2767,96.5382,94.8698,95.2703,252717.97051735,0
+SMG.US,D,20191213,000000,95.2315,95.8031,94.3438,95.4707,195399.54900781,0
+SMG.US,D,20191216,000000,96.2767,98.3297,96.0745,97.2402,610675.52907302,0
+SMG.US,D,20191217,000000,97.3277,98.0662,96.8901,97.2305,220411.24254803,0
+SMG.US,D,20191218,000000,96.9777,97.707,95.9889,97.1625,239238.66398591,0
+SMG.US,D,20191219,000000,96.8513,97.5126,96.4323,96.8999,195490.05556777,0
+SMG.US,D,20191220,000000,97.3083,100.079,97.1139,100.079,950628.4530995,0
+SMG.US,D,20191223,000000,100.118,100.284,99.0685,100.041,536289.42162655,0
+SMG.US,D,20191224,000000,100.051,101.003,99.8948,100.128,132192.03019939,0
+SMG.US,D,20191226,000000,100.205,100.984,99.8167,100.108,384174.63491711,0
+SMG.US,D,20191227,000000,100.41,100.866,99.7485,100.254,418019.97440566,0
+SMG.US,D,20191230,000000,100.168,100.663,98.9618,99.3601,289498.6023026,0
+SMG.US,D,20191231,000000,99.2039,100.07,99.2039,99.7297,270207.33474496,0
+SMG.US,D,20200102,000000,100.031,100.341,98.4942,99.2138,365930.36370077,0
+SMG.US,D,20200103,000000,98.9124,100.75,98.9124,100.341,361107.80393228,0
+SMG.US,D,20200106,000000,99.2138,99.4569,97.425,98.6793,470371.84843768,0
+SMG.US,D,20200107,000000,98.4649,100.148,98.0378,99.2039,377960.53678931,0
+SMG.US,D,20200108,000000,99.2336,99.3403,97.1917,98.6793,309511.8653726,0
+SMG.US,D,20200109,000000,99.0685,100.168,98.504,99.534,441521.85396845,0
+SMG.US,D,20200110,000000,99.8948,101.431,99.029,101.344,331709.62768515,0
+SMG.US,D,20200113,000000,101.44,103.882,100.839,103.268,499774.13861935,0
+SMG.US,D,20200114,000000,103.337,104.59,103.297,104.075,382224.62994354,0
+SMG.US,D,20200115,000000,103.784,104.717,103.307,103.696,417645.6063622,0
+SMG.US,D,20200116,000000,104.173,104.679,103.463,104.008,352099.31576587,0
+SMG.US,D,20200117,000000,104.047,105.407,103.803,104.883,244442.79118331,0
+SMG.US,D,20200121,000000,104.338,104.989,102.198,102.452,399270.71772412,0
+SMG.US,D,20200122,000000,102.783,103.531,101.247,102.025,329725.68275159,0
+SMG.US,D,20200123,000000,101.645,102.686,100.74,101.762,424145.62294077,0
+SMG.US,D,20200124,000000,101.937,102.413,101.373,102.044,329102.42166827,0
+SMG.US,D,20200127,000000,100.692,102.53,100.031,101.908,469108.87053285,0
+SMG.US,D,20200128,000000,102.258,103.327,101.684,102.656,383715.93121552,0
+SMG.US,D,20200129,000000,106.866,112.214,106.098,108.587,1094645.9881439,0
+SMG.US,D,20200130,000000,107.799,113.663,107.556,113.478,650840.90050385,0
+SMG.US,D,20200131,000000,113.196,115.383,113.127,115.277,559686.3958585,0
+SMG.US,D,20200203,000000,114.907,117.658,114.566,116.346,627910.85784259,0
+SMG.US,D,20200204,000000,116.91,116.959,115.033,115.345,494056.79808765,0
+SMG.US,D,20200205,000000,115.762,116.415,114.275,116.279,339580.6129503,0
+SMG.US,D,20200206,000000,116.716,117.104,114.81,115.588,447811.03140168,0
+SMG.US,D,20200207,000000,115.073,116.288,114.499,115.481,424323.55060978,0
+SMG.US,D,20200210,000000,115.053,115.851,113.857,114.031,482409.22091166,0
+SMG.US,D,20200211,000000,113.653,114.119,111.931,112.865,462140.89389997,0
+SMG.US,D,20200212,000000,113.07,113.196,111.28,111.834,476200.26520204,0
+SMG.US,D,20200213,000000,111.786,114.021,111.708,112.719,344703.48994047,0
+SMG.US,D,20200214,000000,113.41,114.635,112.845,114.139,368637.33263033,0
+SMG.US,D,20200218,000000,113.847,113.925,111.951,112.845,312724.848251,0
+SMG.US,D,20200219,000000,113.263,114.538,112.923,114.207,250569.46820206,0
+SMG.US,D,20200220,000000,114.382,115.861,114.236,115.423,224486.09471328,0
+SMG.US,D,20200221,000000,115.111,115.111,113.643,113.877,241702.91077739,0
+SMG.US,D,20200224,000000,112.535,112.719,110.911,111.368,326272.03470242,0
+SMG.US,D,20200225,000000,111.368,111.99,107.158,107.304,383474.2375611,0
+SMG.US,D,20200226,000000,107.605,109.764,107.313,108.752,328182.95729782,0
+SMG.US,D,20200227,000000,107.255,108.752,104.493,104.562,454738.89717276,0
+SMG.US,D,20200228,000000,101.82,101.898,97.6097,100.031,794283.51319582,0
+SMG.US,D,20200302,000000,100.74,108.5,100.079,108.393,772193.74166503,0
+SMG.US,D,20200303,000000,109.083,112.457,108.11,110.58,866283.5386071,0
+SMG.US,D,20200304,000000,113.313,118.631,111.086,118.213,765619.67426468,0
+SMG.US,D,20200305,000000,115.538,116.677,109.841,111.931,516627.89996002,0
+SMG.US,D,20200306,000000,108.966,111.582,106.447,111.153,527209.96808927,0
+SMG.US,D,20200309,000000,100.984,108.334,100.488,105.048,613711.61276605,0
+SMG.US,D,20200310,000000,107.352,108.422,99.788,106.137,552122.92720045,0
+SMG.US,D,20200311,000000,103.775,105.505,98.1348,98.3875,781516.94582401,0
+SMG.US,D,20200312,000000,92.159,93.0233,86.8453,87.6855,803605.68887115,0
+SMG.US,D,20200313,000000,91.8099,93.1226,84.224,93.1041,703714.21573925,0
+SMG.US,D,20200316,000000,85.5046,92.4225,83.8536,85.5337,694891.88311094,0
+SMG.US,D,20200317,000000,87.4579,98.553,85.7107,97.007,685832.99924636,0
+SMG.US,D,20200318,000000,90.4983,92.7151,75.5861,79.2964,848109.204278,0
+SMG.US,D,20200319,000000,78.4077,86.1005,75.9167,84.5799,631672.02249889,0
+SMG.US,D,20200320,000000,84.9493,84.9493,75.6444,78.8335,1084195.5659201,0
+SMG.US,D,20200323,000000,76.9269,80.22,72.1985,73.2457,579107.25235426,0
+SMG.US,D,20200324,000000,76.8335,84.2327,76.1597,83.9585,548391.5885696,0
+SMG.US,D,20200325,000000,85.8371,96.8999,85.5288,93.5844,1131788.646169,0
+SMG.US,D,20200326,000000,95.8605,102.812,95.4794,97.8431,858586.36707641,0
+SMG.US,D,20200327,000000,102.17,104.62,92.4506,96.7735,1271018.5898885,0
+SMG.US,D,20200330,000000,98.3973,100.41,95.1896,99.7297,649381.48222459,0
+SMG.US,D,20200331,000000,99.3601,100.702,94.4759,96.6452,701538.97284942,0
+SMG.US,D,20200401,000000,92.792,98.2024,92.7774,95.0749,437111.71613793,0
+SMG.US,D,20200402,000000,94.8318,99.3601,93.915,97.6,414378.11385111,0
+SMG.US,D,20200403,000000,96.7735,98.3199,93.5378,94.4381,468444.47010409,0
+SMG.US,D,20200406,000000,96.8513,98.5628,95.563,96.335,553727.36167238,0
+SMG.US,D,20200407,000000,98.8155,98.8155,94.793,95.6301,529679.35729894,0
+SMG.US,D,20200408,000000,97.4055,99.1852,95.563,98.6696,347831.10867709,0
+SMG.US,D,20200409,000000,100.829,105.865,99.1071,105.058,474269.80141755,0
+SMG.US,D,20200413,000000,104.28,104.989,102.248,104.62,411797.64840877,0
+SMG.US,D,20200414,000000,106.808,107.752,104.921,106.895,309511.8653726,0
+SMG.US,D,20200415,000000,103.929,105.388,102.753,104.989,348698.12038212,0
+SMG.US,D,20200416,000000,104.562,109.666,104.562,109.209,646857.58338221,0
+SMG.US,D,20200417,000000,110.007,112.262,109.666,111.193,784111.81003725,0
+SMG.US,D,20200420,000000,109.579,116.074,107.673,112.107,461649.27872203,0
+SMG.US,D,20200421,000000,109.209,112.962,108.558,111.135,309621.91312164,0
+SMG.US,D,20200422,000000,112.972,114.421,111.213,113.41,230988.16825912,0
+SMG.US,D,20200423,000000,114.207,116.346,114.041,115.18,280185.68297999,0
+SMG.US,D,20200424,000000,116.463,118.349,113.867,117.795,245961.86151345,0
+SMG.US,D,20200427,000000,117.98,122.471,117.98,121.353,409148.27456281,0
+SMG.US,D,20200428,000000,123.172,123.813,117.698,118.096,426131.6248416,0
+SMG.US,D,20200429,000000,119.575,121.597,118.252,120.031,326168.15785519,0
+SMG.US,D,20200430,000000,118.738,118.777,116.541,117.047,452811.51883918,0
+SMG.US,D,20200501,000000,115.432,118.379,113.954,118.067,370711.78412384,0
+SMG.US,D,20200504,000000,118.096,119.758,115.861,119.486,458314.93477461,0
+SMG.US,D,20200505,000000,120.031,124.134,119.915,123.104,739111.53703429,0
+SMG.US,D,20200506,000000,122.637,126.662,121.713,124.105,747959.5817535,0
+SMG.US,D,20200507,000000,122.568,128.782,120.711,128.373,935125.09077271,0
+SMG.US,D,20200508,000000,128.373,132.467,125.262,131.962,772917.79414467,0
+SMG.US,D,20200511,000000,130.648,131.776,129.044,130.133,596601.75900005,0
+SMG.US,D,20200512,000000,129.784,134.246,129.093,130.503,438357.20982094,0
+SMG.US,D,20200513,000000,129.57,130.814,126.886,127.586,333337.7172807,0
+SMG.US,D,20200514,000000,126.575,133.643,125.534,133.303,813403.02398626,0
+SMG.US,D,20200515,000000,132.535,134.868,131.291,131.708,993821.68035429,0
+SMG.US,D,20200518,000000,133.08,138.281,133.08,136.755,617314.39094243,0
+SMG.US,D,20200519,000000,136.22,137.776,134.752,134.907,272712.7208819,0
+SMG.US,D,20200520,000000,137.125,138.126,135.958,136.92,310538.29204118,0
+SMG.US,D,20200521,000000,137.64,141.441,137.192,141.159,537907.22638574,0
+SMG.US,D,20200522,000000,140.527,142.54,139.526,142.228,478707.70830624,0
+SMG.US,D,20200526,000000,142.015,142.54,126.837,127.557,1288041.0225454,0
+SMG.US,D,20200527,000000,128.85,132.019,128.276,131.806,451903.36778872,0
+SMG.US,D,20200528,000000,133.411,136.667,131.193,134.713,399138.0433351,0
+SMG.US,D,20200529,000000,135.258,136.259,132.827,135.072,357169.74009061,0
+SMG.US,D,20200601,000000,134.752,136.444,132.72,135.568,355744.26177133,0
+SMG.US,D,20200602,000000,136.56,137.766,133.108,134.888,365089.06408665,0
+SMG.US,D,20200603,000000,135.656,136.22,130.056,131.738,502257.92659993,0
+SMG.US,D,20200604,000000,131.494,133.138,130.152,131.679,337591.52559858,0
+SMG.US,D,20200605,000000,132.35,132.807,125.757,127.498,705383.44468024,0
+SMG.US,D,20200608,000000,126.662,132.098,126.371,131.99,468785.92667119,0
+SMG.US,D,20200609,000000,138.33,138.466,131.708,133.634,809614.09027178,0
+SMG.US,D,20200610,000000,134.227,137.036,133.42,135.278,382638.08036516,0
+SMG.US,D,20200611,000000,132.419,133.168,125.282,126.225,453143.71905355,0
+SMG.US,D,20200612,000000,129.861,129.861,123.891,126.069,453041.89917361,0
+SMG.US,D,20200615,000000,123.648,125.534,121.878,124.29,724506.04092159,0
+SMG.US,D,20200616,000000,127.693,127.81,124.31,126.399,583010.3477523,0
+SMG.US,D,20200617,000000,127.79,128.947,125.466,127.246,424812.08033681,0
+SMG.US,D,20200618,000000,126.643,126.943,122.491,123.026,522212.56610268,0
+SMG.US,D,20200619,000000,124.805,125.292,121.772,122.627,773437.17838077,0
+SMG.US,D,20200622,000000,122.365,123.609,121.081,123.308,431708.06311517,0
+SMG.US,D,20200623,000000,124.698,126.701,123.872,124.99,471451.75625531,0
+SMG.US,D,20200624,000000,123.657,124.134,120.08,122.764,417348.37459145,0
+SMG.US,D,20200625,000000,122.501,123.774,120.556,123.532,383659.36461555,0
+SMG.US,D,20200626,000000,122.754,123.56,120.683,120.848,500761.48290976,0
+SMG.US,D,20200629,000000,121.625,123.988,120.907,123.289,262364.11853798,0
+SMG.US,D,20200630,000000,123.074,127.479,122.413,127.391,495029.74360718,0
+SMG.US,D,20200701,000000,126.934,128.442,125.914,126.478,598189.7377338,0
+SMG.US,D,20200702,000000,127.771,128.675,126.643,127.586,292119.17860675,0
+SMG.US,D,20200706,000000,129.219,129.434,126.03,127.353,240234.2361454,0
+SMG.US,D,20200707,000000,125.846,132.447,125.554,131.213,411275.17872175,0
+SMG.US,D,20200708,000000,130.91,132.457,129.481,130.96,221067.41510771,0
+SMG.US,D,20200709,000000,130.59,131.368,127.431,130.483,301350.84772214,0
+SMG.US,D,20200710,000000,130.445,132.029,129.258,131.757,229606.91473617,0
+SMG.US,D,20200713,000000,132.633,135.384,131.465,131.699,362950.84660772,0
+SMG.US,D,20200714,000000,131.174,135.355,131.038,135.335,315669.39690044,0
+SMG.US,D,20200715,000000,135.481,136.998,133.838,135.763,365071.57986485,0
+SMG.US,D,20200716,000000,135.305,136.969,133.809,134.276,174972.8355162,0
+SMG.US,D,20200717,000000,134.985,137.318,134.868,136.628,270650.61119203,0
+SMG.US,D,20200720,000000,136.628,137.98,135.705,136.268,161215.83840308,0
+SMG.US,D,20200721,000000,136.852,139.029,136.852,137.543,173372.51497881,0
+SMG.US,D,20200722,000000,137.367,140.021,137.367,139.808,188713.37689115,0
+SMG.US,D,20200723,000000,139.75,140.779,136.794,137.309,300044.6735046,0
+SMG.US,D,20200724,000000,137.105,138.749,135.723,138.358,208532.25655398,0
+SMG.US,D,20200727,000000,138.582,141.626,138.214,140.596,298979.16445787,0
+SMG.US,D,20200728,000000,140.187,141.14,137.581,137.786,365646.50221728,0
+SMG.US,D,20200729,000000,154.451,158.661,151.407,153.984,1564452.1705819,0
+SMG.US,D,20200730,000000,153.488,153.508,148.043,148.977,581426.48295308,0
+SMG.US,D,20200731,000000,149.609,150.951,146.546,150.231,436142.88455297,0
+SMG.US,D,20200803,000000,151.3,152.097,148.928,149.774,385506.52122554,0
+SMG.US,D,20200804,000000,149.376,150.581,148.46,149.609,382094.0125218,0
+SMG.US,D,20200805,000000,150.144,151.748,148.47,148.665,230803.04120467,0
+SMG.US,D,20200806,000000,149.141,149.512,147.421,148.51,353518.62318334,0
+SMG.US,D,20200807,000000,149.376,150.201,147.849,150.134,341063.6863532,0
+SMG.US,D,20200810,000000,150.59,151.612,147.421,147.537,398192.86687374,0
+SMG.US,D,20200811,000000,148.15,148.792,141.383,146.507,618799.5213126,0
+SMG.US,D,20200812,000000,147.732,152.467,147.372,151.592,423187.07619216,0
+SMG.US,D,20200813,000000,151.164,155.044,150.464,153.877,390121.32729959,0
+SMG.US,D,20200814,000000,153.964,155.918,153.644,155.024,465598.6558837,0
+SMG.US,D,20200817,000000,155.802,158.156,155.715,157.64,429721.03273072,0
+SMG.US,D,20200818,000000,157.747,158.884,156.842,157.523,332635.26295741,0
+SMG.US,D,20200819,000000,157.542,157.738,155.802,157.017,254239.09781478,0
+SMG.US,D,20200820,000000,156.687,162.18,156.191,161.635,444400.5796652,0
+SMG.US,D,20200821,000000,161.072,162.025,159.195,161.792,290573.36770207,0
+SMG.US,D,20200824,000000,163.892,166.303,163.356,163.707,362758.52016782,0
+SMG.US,D,20200825,000000,164.971,166.828,163.639,165.69,560108.07414919,0
+SMG.US,D,20200826,000000,160.927,160.927,151.446,155.122,911205.64685374,0
+SMG.US,D,20200827,000000,155.306,160.07,155.267,158.359,408884.98275204,0
+SMG.US,D,20200828,000000,158.282,160.343,157.873,159.595,238211.20883369,0
+SMG.US,D,20200831,000000,159.107,160.974,158.136,160.236,324747.82195409,0
+SMG.US,D,20200901,000000,160.8,162.035,159.167,161.714,294303.67784929,0
+SMG.US,D,20200902,000000,161.986,163.348,160.382,161.452,279759.89075475,0
+SMG.US,D,20200903,000000,161.14,161.392,153.273,155.383,316153.81269292,0
+SMG.US,D,20200904,000000,156.162,156.988,148.568,152.749,449040.06934652,0
+SMG.US,D,20200908,000000,151.786,152.194,148.306,149.676,340531.96031346,0
+SMG.US,D,20200909,000000,151.631,155.103,150.902,154.091,383133.80947763,0
+SMG.US,D,20200910,000000,154.976,155.851,152.594,153.508,347274.69903009,0
+SMG.US,D,20200911,000000,154.869,155.734,151.086,152.097,197668.38390849,0
+SMG.US,D,20200914,000000,154.042,154.722,151.543,151.961,322822.50058777,0
+SMG.US,D,20200915,000000,157.601,158.106,151.689,152.662,545924.2563272,0
+SMG.US,D,20200916,000000,152.273,152.565,146.663,147.031,462360.98939804,0
+SMG.US,D,20200917,000000,146.098,149.005,142.735,147.129,527318.98735467,0
+SMG.US,D,20200918,000000,147.702,147.742,140.44,141.791,904788.93744968,0
+SMG.US,D,20200921,000000,139.944,140.994,137.036,140.606,500907.52758605,0
+SMG.US,D,20200922,000000,141.004,145.379,139.818,144.66,363755.12081095,0
+SMG.US,D,20200923,000000,144.145,144.183,137.805,138.621,397279.57340511,0
+SMG.US,D,20200924,000000,138.602,140.255,136.046,139.76,554286.85677029,0
+SMG.US,D,20200925,000000,138.952,142.55,138.806,141.811,390302.34041951,0
+SMG.US,D,20200928,000000,144.038,145.321,143.298,144.806,270401.71815215,0
+SMG.US,D,20200929,000000,145.467,146.323,143.152,144.816,403262.26271485,0
+SMG.US,D,20200930,000000,144.854,147.635,143.104,145.379,504256.27030438,0
+SMG.US,D,20201001,000000,145.699,146.467,141.85,143.074,259025.66065601,0
+SMG.US,D,20201002,000000,141.421,144.746,140.148,143.337,240744.36402879,0
+SMG.US,D,20201005,000000,143.931,146.925,143.61,145.535,255825.01958126,0
+SMG.US,D,20201006,000000,145.467,146.497,143.561,144.329,366736.69487128,0
+SMG.US,D,20201007,000000,145.933,148.393,145.739,147.547,301752.98482375,0
+SMG.US,D,20201008,000000,148.374,149.997,147.148,149.045,225172.09329839,0
+SMG.US,D,20201009,000000,149.871,157.358,149.871,155.977,441626.75929931,0
+SMG.US,D,20201012,000000,156.336,158.019,153.867,155.383,284316.07326156,0
+SMG.US,D,20201013,000000,154.207,157.728,153.216,157.183,214426.49627102,0
+SMG.US,D,20201014,000000,157.503,159.244,157.057,158.223,203606.8484219,0
+SMG.US,D,20201015,000000,156.512,159.731,155.724,158.194,180107.02582636,0
+SMG.US,D,20201016,000000,158.476,159.089,156.91,158,216758.0686735,0
+SMG.US,D,20201019,000000,158.233,160.868,155.568,155.724,300456.06695894,0
+SMG.US,D,20201020,000000,156.405,157.134,153.556,154.061,233821.64067588,0
+SMG.US,D,20201021,000000,154.042,154.051,147.489,148.548,455179.0881689,0
+SMG.US,D,20201022,000000,149.453,149.726,146.818,149.21,271327.35342441,0
+SMG.US,D,20201023,000000,150.397,151.533,148.782,151.106,233056.44885081,0
+SMG.US,D,20201026,000000,149.433,150.668,145.097,147.586,329551.86901713,0
+SMG.US,D,20201027,000000,147.547,148.646,146.866,147.557,192218.44912213,0
+SMG.US,D,20201028,000000,144.563,149.259,143.512,147.782,343673.97782099,0
+SMG.US,D,20201029,000000,147.188,150.047,145,148.578,309822.46743063,0
+SMG.US,D,20201030,000000,147.081,147.537,140.411,142.656,392794.35626917,0
+SMG.US,D,20201102,000000,145.855,149.978,145.058,147.693,393191.3509526,0
+SMG.US,D,20201103,000000,148.87,151.621,146.789,150.24,506887.13144488,0
+SMG.US,D,20201104,000000,145.467,157.844,143.677,154.878,553251.17374898,0
+SMG.US,D,20201105,000000,158.048,163.775,157.397,162.725,400931.71879601,0
+SMG.US,D,20201106,000000,163.455,169.444,163.455,167.791,377490.51976772,0
+SMG.US,D,20201109,000000,170.377,171.116,147.635,147.985,626589.25637052,0
+SMG.US,D,20201110,000000,148.004,155.413,148.004,153.157,389789.12708521,0
+SMG.US,D,20201111,000000,154.635,156.561,152.107,156.415,262701.46117055,0
+SMG.US,D,20201112,000000,159.264,161.635,156.435,157.961,339974.52218283,0
+SMG.US,D,20201113,000000,158.884,159.157,156.104,158.203,233047.19249808,0
+SMG.US,D,20201116,000000,156.482,160.761,155.774,159.107,283368.83983294,0
+SMG.US,D,20201117,000000,158.038,161.364,155.005,160.226,284923.90709035,0
+SMG.US,D,20201118,000000,159.682,161.121,158.068,159.107,187664.32358258,0
+SMG.US,D,20201119,000000,158.369,160.887,157.358,159.963,208482.88933945,0
+SMG.US,D,20201120,000000,160.246,162.016,159.07,161.004,442474.22981526,0
+SMG.US,D,20201123,000000,161.16,163.338,160.829,162.093,191083.00318816,0
+SMG.US,D,20201124,000000,162.715,163.999,160.81,162.17,222979.36618676,0
+SMG.US,D,20201125,000000,162.638,163.036,160.877,161.082,237992.14181925,0
+SMG.US,D,20201127,000000,161.509,164.825,161.452,163.96,130951.67893455,0
+SMG.US,D,20201130,000000,164.135,169.083,163.639,167.741,360674.81232159,0
+SMG.US,D,20201201,000000,168.763,169.862,166.545,168.14,338508.93300175,0
+SMG.US,D,20201202,000000,166.76,167.489,161.101,161.509,265569.90203093,0
+SMG.US,D,20201203,000000,161.509,165.312,161.481,162.541,257771.93910392,0
+SMG.US,D,20201204,000000,163.319,167.363,163.319,165.866,269319.75336724,0
+SMG.US,D,20201207,000000,166.03,167.421,164.29,165.603,161497.64291929,0
+SMG.US,D,20201208,000000,163.853,170.425,163.249,169.191,318594.4043608,0
+SMG.US,D,20201209,000000,169.608,172.797,168.277,170.814,279311.47188952,0
+SMG.US,D,20201210,000000,170.066,178.447,168.939,178.379,486555.03844776,0
+SMG.US,D,20201211,000000,180.547,187.373,178.029,181.54,512932.5582564,0
+SMG.US,D,20201214,000000,183.28,187.655,183.28,183.513,436315.66980378,0
+SMG.US,D,20201215,000000,185.428,187.237,179.255,181.325,424829.56455861,0
+SMG.US,D,20201216,000000,182.579,184.213,181.335,182.22,308055.53254424,0
+SMG.US,D,20201217,000000,183.484,190.805,183.484,190.738,327093.79312746,0
+SMG.US,D,20201218,000000,191.661,193.373,189.356,190.912,554439.07234839,0
+SMG.US,D,20201221,000000,187.286,189.579,186.148,189.483,285041.15422484,0
+SMG.US,D,20201222,000000,189.659,192.03,185.875,190.795,355139.51339344,0
+SMG.US,D,20201223,000000,190.28,192.107,188.646,190.475,196154.45599652,0
+SMG.US,D,20201224,000000,190.124,192.205,189.114,190.377,80399.651265277,0
+SMG.US,D,20201228,000000,191.836,191.836,188.044,188.307,192188.62309669,0
+SMG.US,D,20201229,000000,189.609,190.562,183.104,186.225,274998.01152076,0
+SMG.US,D,20201230,000000,187.061,189.542,185.574,187.509,173093.79591351,0
+SMG.US,D,20201231,000000,187.178,190.795,185.613,190.027,183402.28739562,0
+SMG.US,D,20210104,000000,192.021,196.552,189.201,191.543,325421.47873556,0
+SMG.US,D,20210105,000000,190.66,195.035,190.241,193.781,267412.94470637,0
+SMG.US,D,20210106,000000,195.861,208.725,194.752,205.079,529291.61896824,0
+SMG.US,D,20210107,000000,209.464,214.908,207.557,212.916,867937.34029355,0
+SMG.US,D,20210108,000000,213.518,218.584,212.565,215.609,283232.05150937,0
+SMG.US,D,20210111,000000,212.973,214.452,208.034,213.431,330008.51575146,0
+SMG.US,D,20210112,000000,214.84,219.079,213.372,215.832,323854.06967453,0
+SMG.US,D,20210113,000000,216.387,217.105,213.081,214.452,227309.28229368,0
+SMG.US,D,20210114,000000,214.335,216.474,210.601,213.703,272511.13808928,0
+SMG.US,D,20210115,000000,212.225,213.353,208.151,210.796,221924.14197637,0
+SMG.US,D,20210119,000000,212.302,212.809,208.219,208.763,340543.27363346,0
+SMG.US,D,20210120,000000,210.232,212.458,208.268,212.284,306847.06427212,0
+SMG.US,D,20210121,000000,213.879,217.971,212.945,217.018,219008.39086874,0
+SMG.US,D,20210122,000000,214.802,221.072,214.802,220.451,325253.83590291,0
+SMG.US,D,20210125,000000,221.909,226.809,218.264,220.218,326837.70070213,0
+SMG.US,D,20210126,000000,220.247,220.567,214.422,215.862,376112.35169568,0
+SMG.US,D,20210127,000000,212.527,219.225,208.773,210.242,403173.81312216,0
+SMG.US,D,20210128,000000,211.078,218.029,211.078,216.279,342763.76980326,0
+SMG.US,D,20210129,000000,214.714,219.079,211.136,211.281,369283.22035365,0
+SMG.US,D,20210201,000000,214.023,219.177,214.023,216.94,685199.45332669,0
+SMG.US,D,20210202,000000,220.723,222.162,213.508,218.059,455968.96360124,0
+SMG.US,D,20210203,000000,227.208,238.565,224.729,229.181,1169338.5837138,0
+SMG.US,D,20210204,000000,232.002,232.41,220.956,225.798,526108.46211527,0
+SMG.US,D,20210205,000000,225.925,227.655,223.347,225.711,368511.85762676,0
+SMG.US,D,20210208,000000,226.353,230.65,224.233,228.57,499667.17632122,0
+SMG.US,D,20210209,000000,228.57,231.088,225.205,229.542,320559.8365889,0
+SMG.US,D,20210210,000000,231.954,231.954,223.446,228.56,274128.94284847,0
+SMG.US,D,20210211,000000,229.017,230.981,224.856,229.872,394958.285839,0
+SMG.US,D,20210212,000000,229.406,235.289,228.132,234.2,494564.86900377,0
+SMG.US,D,20210216,000000,235.687,235.794,230.855,232.994,295330.10451787,0
+SMG.US,D,20210217,000000,230.845,231.885,226.946,227.928,283991.07243263,0
+SMG.US,D,20210218,000000,225.214,225.692,221.063,221.082,479415.3050477,0
+SMG.US,D,20210219,000000,221.948,225.224,221.394,222.892,530776.74933841,0
+SMG.US,D,20210222,000000,221.054,221.725,213.684,215.345,410978.97543463,0
+SMG.US,D,20210223,000000,209.357,213.985,202.026,212.021,598634.04266449,0
+SMG.US,D,20210224,000000,211.438,214.84,208.754,210.893,406362.1123933,0
+SMG.US,D,20210225,000000,209.727,210.523,202.979,203.843,294039.35755488,0
+SMG.US,D,20210226,000000,204.7,206.946,199.537,203.96,452806.37642099,0
+SMG.US,D,20210301,000000,205.983,216.94,205.905,215.093,651800.4757361,0
+SMG.US,D,20210302,000000,216.853,217.446,206.984,207.209,437526.19504318,0
+SMG.US,D,20210303,000000,206.984,206.984,196.755,197.106,455605.90887778,0
+SMG.US,D,20210304,000000,196.162,198.107,186.275,189.649,551124.26959005,0
+SMG.US,D,20210305,000000,190.874,192.895,177.786,192.312,540923.76888969,0
+SMG.US,D,20210308,000000,193.538,198.331,189.716,190.047,520451.8021181,0
+SMG.US,D,20210309,000000,194.15,205.342,194.15,202.336,530961.87639286,0
+SMG.US,D,20210310,000000,205.361,211.982,205.332,208.959,463574.60008835,0
+SMG.US,D,20210311,000000,212.916,213.781,206.974,210.844,421088.96957503,0
+SMG.US,D,20210312,000000,208.851,214.247,207.412,214.132,385765.69910177,0
+SMG.US,D,20210315,000000,215.482,225.692,214.354,224.116,455150.2906271,0
+SMG.US,D,20210316,000000,226.304,228.52,223.708,224.729,362513.74106248,0
+SMG.US,D,20210317,000000,222.541,226.547,218.264,218.885,565860.3831245,0
+SMG.US,D,20210318,000000,217.135,222.813,213.479,218.954,572876.69848827,0
+SMG.US,D,20210319,000000,219.886,226.178,215.473,224.769,678502.99637368,0
+SMG.US,D,20210322,000000,224.175,225.905,221.044,223.427,499771.05316843,0
+SMG.US,D,20210323,000000,221.763,223.105,217.009,218.642,608221.56711788,0
+SMG.US,D,20210324,000000,219.877,222.347,215.998,220.597,379817.97823565,0
+SMG.US,D,20210325,000000,219.128,227.471,218.079,225.234,452484.46104297,0
+SMG.US,D,20210326,000000,227.024,231.652,225.313,231.011,481792.13073015,0
+SMG.US,D,20210329,000000,232.478,233.781,229.406,232.527,391791.58472422,0
+SMG.US,D,20210330,000000,232.537,234.452,229.93,234.442,347368.29104096,0
+SMG.US,D,20210331,000000,235.406,236.873,233.431,234.422,422381.7735053,0
+SMG.US,D,20210401,000000,236.669,240.577,234.569,239.226,334310.66280021,0
+SMG.US,D,20210405,000000,241.141,243.378,237.807,241.745,341193.27529132,0
+SMG.US,D,20210406,000000,241.141,242.591,238.496,239.207,321157.38558133,0
+SMG.US,D,20210407,000000,239.751,241.141,236.513,237.174,267612.47053172,0
+SMG.US,D,20210408,000000,238.439,243.144,234.996,239.382,340814.79331332,0
+SMG.US,D,20210409,000000,239.46,241.287,237.048,238.263,365856.31287899,0
+SMG.US,D,20210412,000000,238.632,242.172,237.961,239.43,310671.99491385,0
+SMG.US,D,20210413,000000,238.273,239.216,228.823,229.872,375237.11212158,0
+SMG.US,D,20210414,000000,229.659,234.111,229.474,230.786,557838.21076487,0
+SMG.US,D,20210415,000000,232.905,233.781,223.32,224.321,341532.67489115,0
+SMG.US,D,20210416,000000,225.828,230.097,224.796,227.967,355722.66361496,0
+SMG.US,D,20210419,000000,227.597,229.055,220.645,223.212,371076.89581457,0
+SMG.US,D,20210420,000000,223.854,224.806,215.813,217.66,381697.01783835,0
+SMG.US,D,20210421,000000,217.194,222.065,216.707,221.258,261776.85438192,0
+SMG.US,D,20210422,000000,221.297,222.006,216.416,219.576,274080.60411759,0
+SMG.US,D,20210423,000000,221.035,224.786,219.206,222.803,235223.46387155,0
+SMG.US,D,20210426,000000,223.912,226.168,222.949,225.905,245109.24857933,0
+SMG.US,D,20210427,000000,227.257,228.083,224.67,227.578,195658.72688405,0
+SMG.US,D,20210428,000000,226.781,227.772,225.575,227.451,267201.07707738,0
+SMG.US,D,20210429,000000,228.881,228.901,224.778,226.926,201791.57480461,0
+SMG.US,D,20210430,000000,225.867,226.285,220.966,221.199,666836.90649223,0
+SMG.US,D,20210503,000000,221.87,224.379,219.488,221.15,323098.13420217,0
+SMG.US,D,20210504,000000,218.847,219.74,213.498,218.156,494361.22924387,0
+SMG.US,D,20210505,000000,218.204,232.905,218.204,231.914,546942.45512668,0
+SMG.US,D,20210506,000000,231.914,232.09,225.555,230.087,402496.04240614,0
+SMG.US,D,20210507,000000,231.048,234.841,227.451,233.586,348249.70151688,0
+SMG.US,D,20210510,000000,233.576,237.164,230.815,231.545,209162.71702275,0
+SMG.US,D,20210511,000000,225.449,232.507,223.776,232.197,340354.03264447,0
+SMG.US,D,20210512,000000,229.706,230.368,218.176,218.507,387231.28828286,0
+SMG.US,D,20210513,000000,218.614,224.185,214.666,218.574,338090.34016197,0
+SMG.US,D,20210514,000000,219.372,221.734,218.652,220.081,213350.70238793,0
+SMG.US,D,20210517,000000,220.071,220.091,216.309,219.148,177296.18004958,0
+SMG.US,D,20210518,000000,219.41,219.76,212.818,213.488,385930.25648351,0
+SMG.US,D,20210519,000000,208.608,210.601,203.319,210.485,278480.45711176,0
+SMG.US,D,20210520,000000,210.445,210.816,206.625,206.693,299489.29234124,0
+SMG.US,D,20210521,000000,207.266,209.901,205.555,205.73,216047.38648113,0
+SMG.US,D,20210524,000000,208.025,210.018,206.595,209.638,212312.96239936,0
+SMG.US,D,20210525,000000,210.299,210.65,206.634,207.13,183185.27734847,0
+SMG.US,D,20210526,000000,207.412,210.99,206.411,210.621,227699.07759167,0
+SMG.US,D,20210527,000000,212.148,212.72,206.236,206.79,373003.24566451,0
+SMG.US,D,20210528,000000,208.229,210.378,205.099,208.598,475161.49672983,0
+SMG.US,D,20210601,000000,211.106,211.106,202.784,203.26,452946.25019547,0
+SMG.US,D,20210602,000000,205.545,205.545,199.206,199.313,666758.7417359,0
+SMG.US,D,20210603,000000,198.924,198.924,191.972,193.41,838802.4558572,0
+SMG.US,D,20210604,000000,194.967,195.531,189.406,193.226,612485.66027211,0
+SMG.US,D,20210607,000000,192.895,198.973,190.738,197.728,946998.93434858,0
+SMG.US,D,20210608,000000,198.642,198.642,191.233,194.364,536033.32920122,0
+SMG.US,D,20210609,000000,194.752,196.201,191.777,191.934,442532.8533825,0
+SMG.US,D,20210610,000000,192.545,192.545,185.467,186.225,502417.34156347,0
+SMG.US,D,20210611,000000,187.47,189.396,183.017,184.573,657221.61298067,0
+SMG.US,D,20210614,000000,184.505,186.497,181.821,185.778,644791.35975779,0
+SMG.US,D,20210615,000000,186.77,186.926,181.714,182.268,552405.76020031,0
+SMG.US,D,20210616,000000,182.872,184.359,180.567,182.842,678127.59984658,0
+SMG.US,D,20210617,000000,181.723,183.347,178.068,181.354,727277.8043202,0
+SMG.US,D,20210618,000000,179.799,185.467,178.544,184.699,1089637.2728373,0
+SMG.US,D,20210621,000000,185.584,188.384,185.214,186.78,626881.34572311,0
+SMG.US,D,20210622,000000,188.413,190.183,186.703,188.851,712872.86251649,0
+SMG.US,D,20210623,000000,188.821,189.969,181.84,183.951,703401.55671395,0
+SMG.US,D,20210624,000000,185.157,186.07,182.463,184.223,423878.21719544,0
+SMG.US,D,20210625,000000,184.261,184.486,181.034,181.685,551757.81550973,0
+SMG.US,D,20210628,000000,182.813,184.115,181.433,183.454,340134.96563003,0
+SMG.US,D,20210629,000000,184.291,185.351,182.822,183.931,268408.51686587,0
+SMG.US,D,20210630,000000,183.134,184.514,181.627,184.184,383830.0928991,0
+SMG.US,D,20210701,000000,185.36,185.691,182.084,183.318,306386.30360326,0
+SMG.US,D,20210702,000000,184.252,184.252,179.993,180.985,332787.47853552,0
+SMG.US,D,20210706,000000,181.723,181.928,176.123,178.107,455849.65949947,0
+SMG.US,D,20210707,000000,178.165,180.586,176.396,177.533,320701.76733065,0
+SMG.US,D,20210708,000000,175.132,175.278,170.98,171.777,496564.24119187,0
+SMG.US,D,20210709,000000,173.595,176.58,172.817,175.959,475722.02031137,0
+SMG.US,D,20210712,000000,173.877,175.598,172.74,175.278,229859.92171059,0
+SMG.US,D,20210713,000000,174.441,174.714,172.332,173.459,246268.34963693,0
+SMG.US,D,20210714,000000,173.956,175.618,172.263,172.535,342023.26158545,0
+SMG.US,D,20210715,000000,171.661,172.74,170.125,170.805,422038.25997092,0
+SMG.US,D,20210716,000000,172.282,176.327,170.135,172.837,389176.15083825,0
+SMG.US,D,20210719,000000,169.356,172.817,168.122,171.331,421624.80954931,0
+SMG.US,D,20210720,000000,171.457,175.316,170.523,174.082,452727.18318103,0
+SMG.US,D,20210721,000000,174.674,176.24,172.837,175.345,316466.47171822,0
+SMG.US,D,20210722,000000,175.959,175.959,172.7,174.276,270434.62962849,0
+SMG.US,D,20210723,000000,174.82,175.725,173.644,175.181,222264.57005984,0
+SMG.US,D,20210726,000000,175.618,175.968,173.654,175.638,247373.96954548,0
+SMG.US,D,20210727,000000,174.664,175.045,172.185,173.128,198308.10072999,0
+SMG.US,D,20210728,000000,174.227,175.219,171.923,174.431,216491.69141181,0
+SMG.US,D,20210729,000000,174.567,174.918,171.408,171.631,256351.6032028,0
+SMG.US,D,20210730,000000,171.485,172.574,168.481,169.823,465584.2571128,0
+SMG.US,D,20210802,000000,170.96,172.001,167.412,167.489,514385.80563387,0
+SMG.US,D,20210803,000000,167.46,170.075,165.787,169.687,513865.39291412,0
+SMG.US,D,20210804,000000,168.89,168.89,157.668,157.921,768181.62700158,0
+SMG.US,D,20210805,000000,158.009,160.547,155.21,155.821,519909.79124201,0
+SMG.US,D,20210806,000000,156.386,158.758,155.676,157.475,443574.70730562,0
+SMG.US,D,20210809,000000,156.609,157.027,155.18,156.201,443124.23147311,0
+SMG.US,D,20210810,000000,156.552,157.387,153.031,153.353,445931.99179897,0
+SMG.US,D,20210811,000000,154.032,155.383,152.575,155.093,255264.49599971,0
+SMG.US,D,20210812,000000,154.596,154.596,151.416,152.01,458554.57146176,0
+SMG.US,D,20210813,000000,151.757,151.854,147.655,150.065,452819.74670826,0
+SMG.US,D,20210816,000000,148.627,149.745,146.215,146.984,525342.24180657,0
+SMG.US,D,20210817,000000,146.137,147.655,143.998,145.68,419864.04556473,0
+SMG.US,D,20210818,000000,146.069,151.592,145.632,148.656,576939.20884988,0
+SMG.US,D,20210819,000000,147.673,150.523,146.866,147.946,364095.54889442,0
+SMG.US,D,20210820,000000,148.15,151.379,148.15,151.028,357291.10115964,0
+SMG.US,D,20210823,000000,151.592,152.982,149.298,151.66,301649.10797654,0
+SMG.US,D,20210824,000000,153.41,153.789,151.3,152.127,273175.53851803,0
+SMG.US,D,20210825,000000,152.399,153.789,150.387,153.05,399753.07654933,0
+SMG.US,D,20210826,000000,153.216,153.517,151.3,151.767,281237.82173947,0
+SMG.US,D,20210827,000000,151.243,155.559,151.243,154.985,325228.12381203,0
+SMG.US,D,20210830,000000,155.16,155.16,152.107,152.263,320482.70031622,0
+SMG.US,D,20210831,000000,152.302,152.302,150.415,151.125,434185.68019394,0
+SMG.US,D,20210901,000000,151.038,152.632,148.995,151.068,466535.60447596,0
+SMG.US,D,20210902,000000,151.416,155.89,151.369,154.051,381021.3040896,0
+SMG.US,D,20210903,000000,154.061,155.55,152.497,153.809,505915.21440901,0
+SMG.US,D,20210907,000000,153.157,153.556,150.337,150.387,433624.12812876,0
+SMG.US,D,20210908,000000,149.959,150.921,147.178,149.22,300073.47104642,0
+SMG.US,D,20210909,000000,148.578,151.359,148.403,149.268,157154.3565251,0
+SMG.US,D,20210910,000000,150.387,151.116,146.05,146.108,388758.58648209,0
+SMG.US,D,20210913,000000,147.022,148.705,146.215,148.452,275323.0123497,0
+SMG.US,D,20210914,000000,147.431,147.469,137.999,139.643,914751.85843016,0
+SMG.US,D,20210915,000000,138.358,141.267,136.764,140.284,759355.18043871,0
+SMG.US,D,20210916,000000,141.014,141.014,136.239,138.184,538848.28891254,0
+SMG.US,D,20210917,000000,137.484,138.739,135.578,137.135,1093842.7424243,0
+SMG.US,D,20210920,000000,134.781,140.381,134.139,140.216,456090.32467027,0
+SMG.US,D,20210921,000000,140.868,142.511,140.304,141.072,570241.72341323,0
+SMG.US,D,20210922,000000,141.694,142.355,139.847,140.187,378859.43148704,0
+SMG.US,D,20210923,000000,140.751,142.899,140.304,140.693,349821.22451247,0
+SMG.US,D,20210924,000000,139.75,140.839,139.467,139.584,277267.87490508,0
+SMG.US,D,20210927,000000,142.141,145.078,141.655,142.102,519388.35003864,0
+SMG.US,D,20210928,000000,142.919,147.566,142.851,144.251,691709.75474161,0
+SMG.US,D,20210929,000000,144.533,145.602,142.599,142.958,319893.37919288,0
+SMG.US,D,20210930,000000,143.288,143.668,140.44,141.032,422035.17452002,0
+SMG.US,D,20211001,000000,140.751,143.561,140.391,141.791,278321.04214819,0
+SMG.US,D,20211004,000000,141.655,142.929,140.527,140.936,437208.39359971,0
+SMG.US,D,20211005,000000,140.216,142.463,140.108,141.227,353425.03117248,0
+SMG.US,D,20211006,000000,141.082,142.228,139.798,142.082,399153.47058963,0
+SMG.US,D,20211007,000000,143.308,145.942,142.463,142.609,260011.9764628,0
+SMG.US,D,20211008,000000,142.481,142.481,140.207,141.626,287363.47027458,0
+SMG.US,D,20211011,000000,142.909,144.135,142.433,143.191,254149.61973846,0
+SMG.US,D,20211012,000000,143.648,145.798,143.512,145,278692.32474073,0
+SMG.US,D,20211013,000000,145.35,145.798,140.849,141.344,332338.03118666,0
+SMG.US,D,20211014,000000,142.423,143.941,141.538,143.181,368060.35331062,0
+SMG.US,D,20211015,000000,145.137,145.311,142.345,142.958,286394.63868962,0
+SMG.US,D,20211018,000000,142.181,145.174,140.751,142.899,534655.16112919,0
+SMG.US,D,20211019,000000,143.104,143.735,141.655,143.104,385541.48966916,0
+SMG.US,D,20211020,000000,143.25,144.193,142.161,142.609,323824.24364909,0
+SMG.US,D,20211021,000000,142.141,143.036,141.373,142.511,316010.85346754,0
+SMG.US,D,20211022,000000,142.618,143.697,141.655,141.985,236472.04300546,0
+SMG.US,D,20211025,000000,142.365,145.097,141.655,142.413,303421.18528111,0
+SMG.US,D,20211026,000000,143.036,146.779,142.171,144.145,351015.29401368,0
+SMG.US,D,20211027,000000,144.057,144.145,141.334,142.005,464766.61262229,0
+SMG.US,D,20211028,000000,142.316,143.172,141.791,142.326,297992.8486511,0
+SMG.US,D,20211029,000000,142.218,144.553,141.995,143.065,277340.89724322,0
+SMG.US,D,20211101,000000,142.618,144.203,141.85,142.394,534367.18571116,0
+SMG.US,D,20211102,000000,141.898,142.579,141.004,141.704,470700.96320115,0
+SMG.US,D,20211103,000000,146.342,161.355,146.342,156.842,1219934.8361794,0
+SMG.US,D,20211104,000000,156.084,160.031,151.816,157.951,656438.93693378,0
+SMG.US,D,20211105,000000,157.3,160.44,156.249,158.739,370124.51996777,0
+SMG.US,D,20211108,000000,160.159,162.531,159.701,160.927,388271.0852387,0
+SMG.US,D,20211109,000000,160.848,166.42,160.848,165.088,505571.70087463,0
+SMG.US,D,20211110,000000,163.824,164.844,160.654,161.364,370009.32980055,0
+SMG.US,D,20211111,000000,163.085,169.056,162.696,168.598,442482.45768434,0
+SMG.US,D,20211112,000000,169.754,173.868,169.454,170.455,617164.23233159,0
+SMG.US,D,20211115,000000,171.466,171.583,164.893,165.215,505420.51378016,0
+SMG.US,D,20211116,000000,165.515,167.353,164.961,165.379,319113.7885969,0
+SMG.US,D,20211117,000000,165.107,166.896,162.579,162.618,337886.70040206,0
+SMG.US,D,20211118,000000,164.154,165.359,159.205,159.74,377939.96711659,0
+SMG.US,D,20211119,000000,159.147,163.075,159.147,159.857,370797.14826561,0
+SMG.US,D,20211122,000000,160.187,162.705,158.719,158.807,261620.52486926,0
+SMG.US,D,20211123,000000,158.116,161.355,158.058,158.884,289396.78242265,0
+SMG.US,D,20211124,000000,158.243,159.954,158.078,159.079,547189.29119929,0
+SMG.US,D,20211126,000000,155.666,158.827,155.103,156.181,218984.73574512,0
+SMG.US,D,20211129,000000,158.817,159.225,153.935,154.295,349719.40463251,0
+SMG.US,D,20211130,000000,152.701,153.226,139.944,140.187,950481.37993957,0
+SMG.US,D,20211201,000000,141.344,144.378,133.634,133.731,750952.46913383,0
+SMG.US,D,20211202,000000,134.013,137.893,134.013,135.151,523638.04442197,0
+SMG.US,D,20211203,000000,135.676,136.804,129.511,129.647,748290.75348424,0
+SMG.US,D,20211206,000000,130.142,134.703,129.026,134.314,959473.4123678,0
+SMG.US,D,20211207,000000,138.875,147.294,138.408,145,551922.37289147,0
+SMG.US,D,20211208,000000,145.369,148.46,144.183,146.74,328121.24827967,0
+SMG.US,D,20211209,000000,146.118,147.061,142.735,143.6,266725.91763761,0
+SMG.US,D,20211210,000000,146.497,149.492,146.002,146.994,457177.43187336,0
+SMG.US,D,20211213,000000,145.895,147.256,143.522,146.157,349649.46774528,0
+SMG.US,D,20211214,000000,146.215,148.753,144.261,145.331,337437.25305319,0
+SMG.US,D,20211215,000000,145.865,151.32,143.464,151.281,458699.58765441,0
+SMG.US,D,20211216,000000,152.808,155.881,150.775,151.407,400509.01202167,0
+SMG.US,D,20211217,000000,150.902,155.559,150.28,151.651,700122.75088287,0
+SMG.US,D,20211220,000000,148.578,149.326,143.221,147.227,462417.55599801,0
+SMG.US,D,20211221,000000,148.17,150.201,146.954,148.52,265434.14219099,0
+SMG.US,D,20211222,000000,147.985,152.409,147.664,152.409,264515.70630419,0
+SMG.US,D,20211223,000000,152.992,156.211,152.925,155.908,260340.06274263,0
+SMG.US,D,20211227,000000,156.114,157.067,154.061,156.687,203443.31952379,0
+SMG.US,D,20211228,000000,156.074,157.678,155.053,155.219,169862.30032966,0
+SMG.US,D,20211229,000000,155.578,156.619,152.399,152.612,225084.67218934,0
+SMG.US,D,20211230,000000,152.612,154.995,152.37,153.828,240156.07138908,0
+SMG.US,D,20211231,000000,153.838,156.317,153.459,155.774,169573.29642799,0
+SMG.US,D,20220103,000000,157.076,160.003,156.016,159.254,328313.57471957,0
+SMG.US,D,20220104,000000,156.726,159.876,153.809,154.8,504734.51519505,0
+SMG.US,D,20220105,000000,155.19,158.68,154.947,156.444,363846.65585454,0
+SMG.US,D,20220106,000000,155.724,157.678,153.42,154.071,337839.39015482,0
+SMG.US,D,20220107,000000,154.47,157.523,154.432,155.628,269246.73102909,0
+SMG.US,D,20220110,000000,154.432,158.389,151.466,158.301,458604.96715993,0
+SMG.US,D,20220111,000000,158.301,160.276,157.611,158.379,401405.84975213,0
+SMG.US,D,20220112,000000,159.322,161.14,155.676,157.057,242725.22351143,0
+SMG.US,D,20220113,000000,157.163,161.665,157.163,159.565,694393.06854755,0
+SMG.US,D,20220114,000000,156.92,159.642,154.372,158.272,637866.57943761,0
+SMG.US,D,20220118,000000,156.201,156.735,153.498,155.55,447314.27380556,0
+SMG.US,D,20220119,000000,156.619,158.166,153.838,156.026,339247.38425229,0
+SMG.US,D,20220120,000000,157.007,157.067,148.558,149.229,366714.06823129,0
+SMG.US,D,20220121,000000,147.702,149.268,144.067,144.378,343054.83067221,0
+SMG.US,D,20220124,000000,141.285,148.433,139.788,148.111,421229.87183315,0
+SMG.US,D,20220125,000000,147.829,150.367,143.639,148.578,336880.84340619,0
+SMG.US,D,20220126,000000,150.163,150.931,142.453,144.018,338645.72132532,0
+SMG.US,D,20220127,000000,144.806,147.772,141.277,142.171,331343.48751078,0
+SMG.US,D,20220128,000000,141.13,142.228,136.978,141.782,551160.2665173,0
+SMG.US,D,20220131,000000,140.712,146.283,140.712,146.283,429068.97410559,0
+SMG.US,D,20220201,000000,146.439,150.921,141.267,141.928,643790.64518011,0
+SMG.US,D,20220202,000000,141.928,142.579,134.625,136.687,936111.40657949,0
+SMG.US,D,20220203,000000,135.296,135.442,129.754,129.871,743266.61092312,0
+SMG.US,D,20220204,000000,130.61,130.61,126.653,128.548,431809.88299512,0
+SMG.US,D,20220207,000000,129.471,131.621,126.672,127.042,406070.02304071,0
+SMG.US,D,20220208,000000,126.118,129.997,125.524,129.724,307475.46777362,0
+SMG.US,D,20220209,000000,130.746,132.856,130.746,131.631,277939.47471929,0
+SMG.US,D,20220210,000000,129.268,139.254,129.141,137.883,806050.39447357,0
+SMG.US,D,20220211,000000,138.223,138.514,135.131,135.812,935268.04999808,0
+SMG.US,D,20220214,000000,135.812,138.749,134.625,136.317,635851.77999498,0
+SMG.US,D,20220215,000000,137.26,140.537,137.075,137.553,443113.94663675,0
+SMG.US,D,20220216,000000,137.571,139.633,137.172,138.621,381972.65145275,0
+SMG.US,D,20220217,000000,137.036,138.836,134.169,135.208,335872.92944306,0
+SMG.US,D,20220218,000000,135.102,136.784,132.35,133.021,395067.3051044,0
+SMG.US,D,20220222,000000,131.193,134.149,129.268,129.531,423333.12086846,0
+SMG.US,D,20220223,000000,130.202,130.833,126.108,126.235,406862.98392395,0
+SMG.US,D,20220224,000000,124.465,130.454,123.064,130.172,543659.53536105,0
+SMG.US,D,20220225,000000,131.261,136.288,130.62,136.201,473329.76737438,0
+SMG.US,D,20220228,000000,134.781,138.855,134.446,136.181,452445.37866482,0
+SMG.US,D,20220301,000000,134.927,136.959,134.518,135.208,442152.31443723,0
+SMG.US,D,20220302,000000,135.938,136.998,131.893,132.671,366323.24444967,0
+SMG.US,D,20220303,000000,133.556,135.976,131.641,135.278,539013.87477792,0
+SMG.US,D,20220304,000000,135.287,136.804,132.079,134.363,527096.83488933,0
+SMG.US,D,20220307,000000,134.48,135.053,122.219,123.299,1259364.8418108,0
+SMG.US,D,20220308,000000,120.119,120.566,113.585,115.888,1189626.4519147,0
+SMG.US,D,20220309,000000,116.482,118.547,115.424,116.306,849016.32684481,0
+SMG.US,D,20220310,000000,115.218,115.451,111.796,114.266,577980.03428935,0
+SMG.US,D,20220311,000000,114.129,115.558,111.864,111.864,502610.69648702,0
+SMG.US,D,20220314,000000,111.339,111.339,107.738,108.772,669720.77460714,0
+SMG.US,D,20220315,000000,108.014,111.211,108.014,110.901,740696.43031714,0
+SMG.US,D,20220316,000000,111.699,119.749,111.377,119.545,662877.24449421,0
+SMG.US,D,20220317,000000,118.941,126.925,118.058,126.332,740874.35798614,0
+SMG.US,D,20220318,000000,125.339,128.996,124.903,128.024,607389.52385648,0
+SMG.US,D,20220321,000000,128.588,129.802,123.717,124.397,343901.27270452,0
+SMG.US,D,20220322,000000,124.465,127.294,124.378,126.614,384084.12835716,0
+SMG.US,D,20220323,000000,126.73,127.294,120.79,121.13,372863.37189004,0
+SMG.US,D,20220324,000000,121.179,122.024,117.565,121.295,495987.26187214,0
+SMG.US,D,20220325,000000,122.578,125.192,120.823,121.917,447030.41232206,0
+SMG.US,D,20220328,000000,121.917,123.133,117.873,122.209,426384.63181602,0
+SMG.US,D,20220329,000000,123.735,128.655,123.735,127.614,476650.74103454,0
+SMG.US,D,20220330,000000,126.74,127.815,125.272,125.855,304725.30253136,0
+SMG.US,D,20220331,000000,125.282,126.337,119.477,119.555,442553.42305522,0
+SMG.US,D,20220401,000000,120.273,124.31,120.08,123.833,446253.90717699,0
+SMG.US,D,20220404,000000,125.029,125.846,122.326,125.399,513609.3004888,0
+SMG.US,D,20220405,000000,125.243,126.351,117.795,117.795,603757.94813829,0
+SMG.US,D,20220406,000000,116.161,117.066,113.939,116.016,457597.05319679,0
+SMG.US,D,20220407,000000,116.151,116.952,111.582,113.711,360480.42891441,0
+SMG.US,D,20220408,000000,114.246,116.229,113.08,113.575,426260.18529608,0
+SMG.US,D,20220411,000000,112.788,116.968,112.224,113.701,386727.33130129,0
+SMG.US,D,20220412,000000,114.566,117.318,110.688,110.707,337101.9673879,0
+SMG.US,D,20220413,000000,111.621,114.519,109.977,113.838,462920.48449595,0
+SMG.US,D,20220414,000000,113.905,114.732,110.6,110.638,276933.61772344,0
+SMG.US,D,20220418,000000,109.871,110.6,108.412,110.327,329440.79278446,0
+SMG.US,D,20220419,000000,109.696,115.451,109.696,114.353,479929.54686562,0
+SMG.US,D,20220420,000000,114.421,116.433,111.971,114.256,648591.60679225,0
+SMG.US,D,20220421,000000,111.834,112.535,104.3,105.291,738055.28434027,0
+SMG.US,D,20220422,000000,104.338,105.116,99.7485,101.275,556434.33060194,0
+SMG.US,D,20220425,000000,100.488,103.968,98.4747,103.755,598845.91029348,0
+SMG.US,D,20220426,000000,103.745,104.688,98.9994,99.0873,434367.72179748,0
+SMG.US,D,20220427,000000,99.0873,100.769,97.1917,97.668,575154.78974168,0
+SMG.US,D,20220428,000000,98.1642,99.4421,95.8776,98.5433,428529.02019677,0
+SMG.US,D,20220429,000000,99.0587,103.22,99.0587,101.052,781546.77184945,0
+SMG.US,D,20220502,000000,100.623,105.271,100.128,103.104,887608.11831281,0
+SMG.US,D,20220503,000000,105.855,105.855,96.9097,103.016,787721.78759909,0
+SMG.US,D,20220504,000000,104.901,114.892,104.834,113.342,1112051.0167134,0
+SMG.US,D,20220505,000000,110.6,110.96,105.242,106.506,606135.80230437,0
+SMG.US,D,20220506,000000,104.873,105.009,99.6902,101.722,551693.02104067,0
+SMG.US,D,20220509,000000,99.3897,101.693,98.2122,100.041,438553.65019539,0
+SMG.US,D,20220510,000000,101.606,101.606,93.7886,95.461,506625.89660137,0
+SMG.US,D,20220511,000000,95.2859,96.6472,89.316,89.666,571949.00624873,0
+SMG.US,D,20220512,000000,88.2366,95.4803,87.8769,92.4857,675656.15366964,0
+SMG.US,D,20220513,000000,94.1288,97.036,93.4288,94.9359,605978.44430808,0
+SMG.US,D,20220516,000000,91.7273,94.6939,91.2995,91.9509,349057.06117103,0
+SMG.US,D,20220517,000000,94.6441,96.2582,92.3154,95.9763,470528.17795033,0
+SMG.US,D,20220518,000000,93.7302,93.7302,86.4185,86.6616,595067.26141536,0
+SMG.US,D,20220519,000000,86.4866,90.9639,84.6975,88.8298,636836.03883449,0
+SMG.US,D,20220520,000000,90.6285,90.7574,85.0865,88.4894,318057.53590288,0
+SMG.US,D,20220523,000000,90.0938,90.0938,86.2531,87.7019,434948.81505174,0
+SMG.US,D,20220524,000000,86.963,87.3228,85.1156,86.6129,541485.32095486,0
+SMG.US,D,20220525,000000,85.5628,88.4798,85.1545,87.7603,464163.92121168,0
+SMG.US,D,20220526,000000,88.7887,94.2639,88.152,91.3451,452276.46511051,0
+SMG.US,D,20220527,000000,91.4822,95.3414,91.4822,94.499,373928.7740653,0
+SMG.US,D,20220531,000000,94.4794,94.9888,91.541,92.6771,618693.4583,0
+SMG.US,D,20220601,000000,92.7457,93.1572,89.4156,90.2285,495441.76606179,0
+SMG.US,D,20220602,000000,90.6889,96.1563,90.6889,94.6068,518431.8142375,0
+SMG.US,D,20220603,000000,93.2942,96.0956,92.8649,95.4687,454673.68658296,0
+SMG.US,D,20220606,000000,96.3698,98.5883,94.8027,98.0545,475596.28438315,0
+SMG.US,D,20220607,000000,96.5755,100.151,96.1347,100.082,527134.50411448,0
+SMG.US,D,20220608,000000,88.583,93.2942,88.015,91.2178,2228806.4543765,0
+SMG.US,D,20220609,000000,89.729,91.2177,88.3872,90.3167,867749.25064743,0
+SMG.US,D,20220610,000000,87.5546,91.1395,87.2741,88.0345,868558.87442412,0
+SMG.US,D,20220613,000000,85.6642,87.5056,84.9982,86.5163,964117.96222507,0
+SMG.US,D,20220614,000000,86.0168,86.2813,82.2851,83.5779,1095285.1817528,0
+SMG.US,D,20220615,000000,84.5084,86.4772,83.6318,85.0864,480698.03723571,0
+SMG.US,D,20220616,000000,83.2548,83.4604,74.655,75.0076,1026268.0729208,0
+SMG.US,D,20220617,000000,75.2721,76.3201,73.2347,75.1154,1017150.8720057,0
+SMG.US,D,20220621,000000,76.3494,78.3819,74.322,74.7725,724048.68750988,0
+SMG.US,D,20220622,000000,71.4717,74.2485,71.0897,73.1564,775053.96447773,0
+SMG.US,D,20220623,000000,73.4306,77.2898,73.1858,77.1918,714381.18745766,0
+SMG.US,D,20220624,000000,78.328,80.5807,77.7109,80.5807,1054131.178204,0
+SMG.US,D,20220627,000000,81.2371,81.9619,79.7108,81.2076,464457.57643409,0
+SMG.US,D,20220628,000000,81.6876,82.8581,79.3858,79.7384,501940.19650137,0
+SMG.US,D,20220629,000000,79.3173,79.8275,76.6873,78.6611,465051.77698646,0
+SMG.US,D,20220630,000000,77.7109,79.6699,76.2711,77.3681,455285.24350885,0
+SMG.US,D,20220701,000000,77.3094,79.5327,76.4082,78.5337,456041.77720181,0
+SMG.US,D,20220705,000000,77.1918,80.3848,76.3985,80.2478,518249.06183393,0
+SMG.US,D,20220706,000000,79.7679,80.6445,78.456,79.6013,660471.2703326,0
+SMG.US,D,20220707,000000,79.954,81.3447,79.2194,80.5807,520905.60794608,0
+SMG.US,D,20220708,000000,80.1694,81.1635,78.4749,79.2781,345442.88126175,0
+SMG.US,D,20220711,000000,79.0136,80.6347,78.2105,78.6512,554764.82979967,0
+SMG.US,D,20220712,000000,78.279,80.6102,77.4857,79.425,341807.23149029,0
+SMG.US,D,20220713,000000,77.9265,80.5709,76.9861,79.4054,333276.06342224,0
+SMG.US,D,20220714,000000,78.4553,78.8079,76.3005,77.4562,392958.50618837,0
+SMG.US,D,20220715,000000,77.8579,79.3369,77.3289,78.7002,346009.51580911,0
+SMG.US,D,20220718,000000,79.5719,81.3007,79.1508,79.3662,315098.83552809,0
+SMG.US,D,20220719,000000,80.5318,83.9894,80.14,82.6572,366530.87509199,0
+SMG.US,D,20220720,000000,82.6866,85.674,82.6866,85.39,316175.95164966,0
+SMG.US,D,20220721,000000,85.1647,85.6727,83.8522,85.3997,261649.37278296,0
+SMG.US,D,20220722,000000,84.2342,85.5467,82.2165,82.4711,511697.54131064,0
+SMG.US,D,20220725,000000,82.8335,83.0099,80.9236,81.4721,403345.7852602,0
+SMG.US,D,20220726,000000,81.1097,81.8835,79.4348,80.5416,288307.74155088,0
+SMG.US,D,20220727,000000,80.904,83.4114,80.2352,82.8238,243735.55338111,0
+SMG.US,D,20220728,000000,83.0589,85.7964,82.4026,85.7719,382198.57556735,0
+SMG.US,D,20220729,000000,86.5947,87.4174,85.3018,87.1236,407843.12792892,0
+SMG.US,D,20220801,000000,85.8797,86.5408,83.2841,86.3107,505054.13410399,0
+SMG.US,D,20220802,000000,85.2039,88.1629,83.5877,85.6349,624542.55617719,0
+SMG.US,D,20220803,000000,85.4879,86.1441,79.2291,80.4632,1055997.4988392,0
+SMG.US,D,20220804,000000,79.66,82.6083,78.3133,78.6218,936593.81670731,0
+SMG.US,D,20220805,000000,78.044,79.4801,77.2775,79.092,585710.22282773,0
+SMG.US,D,20220808,000000,80.3065,83.0882,79.6209,81.0705,457276.12164823,0
+SMG.US,D,20220809,000000,80.8061,80.8061,74.5375,74.5571,899479.76433661,0
+SMG.US,D,20220810,000000,77.1331,79.6111,76.6434,79.1997,556214.59747041,0
+SMG.US,D,20220811,000000,80.4632,82.5299,79.8951,80.3261,483586.34198255,0
+SMG.US,D,20220812,000000,81.0901,81.0901,78.8961,79.9147,468483.23412824,0
+SMG.US,D,20220815,000000,79.7286,82.001,79.3369,81.7953,523072.09174698,0
+SMG.US,D,20220816,000000,81.2371,83.2841,79.8266,82.8335,341732.70118046,0
+SMG.US,D,20220817,000000,81.6679,81.8247,79.0528,80.4241,444786.67945383,0
+SMG.US,D,20220818,000000,80.3751,80.4241,79.0626,80.1988,334552.26735775,0
+SMG.US,D,20220819,000000,79.3369,79.3369,74.2583,75.2133,718339.46158402,0
+SMG.US,D,20220822,000000,74.6354,74.6354,72.5197,73.3131,562210.71404097,0
+SMG.US,D,20220823,000000,73.3229,74.2681,72.1329,72.794,476330.35688686,0
+SMG.US,D,20220824,000000,72.9116,73.606,72.079,72.3826,367457.90963074,0
+SMG.US,D,20220825,000000,73.025,74.7743,72.7384,74.7051,333073.04595039,0
+SMG.US,D,20220826,000000,75.0609,75.2487,70.7421,71.7699,573438.83489971,0
+SMG.US,D,20220829,000000,70.8903,71.3845,69.7439,69.8328,599025.35787221,0
+SMG.US,D,20220830,000000,70.0601,70.4258,67.7681,67.9748,386960.87186671,0
+SMG.US,D,20220831,000000,68.301,68.9434,66.1168,66.1663,552622.14896967,0
+SMG.US,D,20220901,000000,64.6146,65.0791,60.108,61.8375,1300943.2039014,0
+SMG.US,D,20220902,000000,62.7567,63.2162,60.2958,60.444,762381.65220412,0
+SMG.US,D,20220906,000000,60.7504,60.953,55.3148,57.2321,1226723.3657809,0
+SMG.US,D,20220907,000000,56.906,57.5681,55.4828,56.9356,921187.67984536,0
+SMG.US,D,20220908,000000,56.224,57.1431,54.5439,57.0937,876898.21502039,0
+SMG.US,D,20220909,000000,58.0425,58.5564,57.2025,57.2222,751677.34459444,0
+SMG.US,D,20220912,000000,58.0919,60.5824,57.7757,59.011,644131.38156295,0
+SMG.US,D,20220913,000000,56.6984,57.4297,55.7694,56.1548,867642.86936335,0
+SMG.US,D,20220914,000000,55.888,56.2734,54.2376,55.5619,825456.01832163,0
+SMG.US,D,20220915,000000,55.0578,57.1827,52.673,52.8144,1197924.235127,0
+SMG.US,D,20220916,000000,51.8755,54.5835,51.5889,53.7434,1462181.706776,0
+SMG.US,D,20220919,000000,53.1406,54.534,52.2511,53.3975,754170.53052414,0
+SMG.US,D,20220920,000000,52.6563,53.0269,51.7965,52.3005,669787.72183623,0
+SMG.US,D,20220921,000000,52.8737,52.8737,50.4277,50.5117,737087.552419,0
+SMG.US,D,20220922,000000,50.1658,50.7785,49.4345,50.2251,926081.9738153,0
+SMG.US,D,20220923,000000,49.306,50.1559,48.6339,49.3653,907233.32629161,0
+SMG.US,D,20220926,000000,49.1478,50.6698,48.6241,48.8217,715459.36684788,0
+SMG.US,D,20220927,000000,49.8298,50.6599,47.1317,47.4776,798848.54380568,0
+SMG.US,D,20220928,000000,47.7346,47.9619,46.8716,47.5567,890474.13856695,0
+SMG.US,D,20220929,000000,46.9044,47.2404,43.2971,43.6035,971679.75414639,0
+SMG.US,D,20220930,000000,43.6826,43.8901,42.1804,42.2496,1487144.9332661,0
+SMG.US,D,20221003,000000,42.9216,44.0186,42.1705,43.2181,1488219.5125913,0
+SMG.US,D,20221004,000000,44.3546,45.9557,44.3299,45.3824,1261412.4458246,0
+SMG.US,D,20221005,000000,44.236,44.6808,42.0618,43.1094,839887.96268658,0
+SMG.US,D,20221006,000000,42.6745,45.4714,41.0142,44.661,2630969.8668846,0
+SMG.US,D,20221007,000000,44.0285,44.6758,39.7393,40.5596,1834734.9185563,0
+SMG.US,D,20221010,000000,40.609,41.3601,39.9765,40.4014,889133.44402277,0
+SMG.US,D,20221011,000000,40.0259,41.6467,38.5978,39.7689,1407103.9512114,0
+SMG.US,D,20221012,000000,39.8184,40.6737,38.8399,40.5695,785162.32916077,0
+SMG.US,D,20221013,000000,39.5317,42.4867,38.9388,41.7752,1083574.6267257,0
+SMG.US,D,20221014,000000,42.6251,43.0007,41.0021,42.7437,1130290.4957144,0
+SMG.US,D,20221017,000000,44.0483,45.4022,43.8358,44.9081,1535000.1396561,0
+SMG.US,D,20221018,000000,46.0051,46.8797,44.9081,45.6394,821347.92786929,0
+SMG.US,D,20221019,000000,44.9772,45.501,43.4553,44.0186,730641.08831263,0
+SMG.US,D,20221020,000000,44.1866,44.9648,43.0797,43.228,651496.60087393,0
+SMG.US,D,20221021,000000,43.06,44.1075,42.568,44.0186,516230.13389359,0
+SMG.US,D,20221024,000000,44.0186,45.086,42.7141,44.0581,593441.9974988,0
+SMG.US,D,20221025,000000,44.0186,46.7463,43.6925,46.7068,732814.5312416,0
+SMG.US,D,20221026,000000,46.598,48.6191,46.0644,46.7166,716297.17445737,0
+SMG.US,D,20221027,000000,46.9143,48.7723,46.6475,47.0032,1050361.828448,0
+SMG.US,D,20221028,000000,46.6277,47.5369,46.0545,47.4381,770310.46914613,0
+SMG.US,D,20221031,000000,47.0823,47.0823,44.068,45.3726,1765876.8467675,0
+SMG.US,D,20221101,000000,46.6079,47.1021,45.4022,45.8173,1246881.3406556,0
+SMG.US,D,20221102,000000,46.598,48.3473,43.228,45.6394,1803662.1723246,0
+SMG.US,D,20221103,000000,44.6017,50.1065,44.6017,49.8792,1488166.8966545,0
+SMG.US,D,20221104,000000,51.3221,51.5692,46.9637,49.81,1144591.9120822,0
+SMG.US,D,20221107,000000,50.9367,51.8212,49.385,51.1047,883689.71825095,0
+SMG.US,D,20221108,000000,53.6051,56.6193,52.6365,55.0183,1854688.5007534,0
+SMG.US,D,20221109,000000,54.3562,54.8923,52.6266,52.9824,995114.08293363,0
+SMG.US,D,20221110,000000,56.2339,59.5052,56.2339,59.3372,1211817.8779844,0
+SMG.US,D,20221111,000000,59.3767,64.4466,59.0526,63.1619,1116460.5990881,0
+SMG.US,D,20221114,000000,62.4503,63.7746,60.7702,60.8789,1105738.0782696,0
+SMG.US,D,20221115,000000,61.8968,63.5325,61.3533,62.391,789373.62779689,0
+SMG.US,D,20221116,000000,61.3829,62.2625,60.701,61.0469,682900.22040073,0
+SMG.US,D,20221117,000000,59.772,60.5923,58.0919,58.1809,994968.37726242,0
+SMG.US,D,20221118,000000,59.4063,59.515,55.5724,55.888,885715.43181883,0
+SMG.US,D,20221121,000000,55.5026,57.4199,55.127,57.2617,834175.08616099,0
+SMG.US,D,20221122,000000,57.6571,57.6768,54.7515,55.9177,896779.9562268,0
+SMG.US,D,20221123,000000,55.9868,56.0956,55.0084,55.72,615493.13425443,0
+SMG.US,D,20221125,000000,55.49,56,54.51,55.55,385680,0
+SMG.US,D,20221128,000000,54.7,55.5,53.31,53.48,838747,0
+SMG.US,D,20221129,000000,53.61,54.36,53.05,53.55,621307,0
+SMG.US,D,20221130,000000,53.62,55.93,52.83,55.93,928931,0
+SMG.US,D,20221201,000000,56.33,57.22,54.745,55.23,876728,0
+SMG.US,D,20221202,000000,54.7,56.52,54.7,55.75,717271,0
+SMG.US,D,20221205,000000,54.94,55.69,54.31,55.06,857754,0
+SMG.US,D,20221206,000000,54.94,55.06,51.94,52.75,663750,0
+SMG.US,D,20221207,000000,52.53,53.76,50.47,50.49,697811,0
+SMG.US,D,20221208,000000,50.82,52.61,50.225,51.54,563285,0
+SMG.US,D,20221209,000000,51.19,53.03,51.19,51.73,558893,0
+SMG.US,D,20221212,000000,51.42,51.96,49.83,51.39,785481,0
+SMG.US,D,20221213,000000,53.67,55.145,50.7701,51.43,906665,0
+SMG.US,D,20221214,000000,50.81,52.12,50.05,50.54,734569,0
+SMG.US,D,20221215,000000,49.75,49.95,48.37,49.12,878833,0
+SMG.US,D,20221216,000000,48.67,48.94,47.14,48.31,2011736,0
+SMG.US,D,20221219,000000,48.41,49.4,47.46,47.88,841892,0
+SMG.US,D,20221220,000000,47.4,48.25,46.742,47.55,686605,0
+SMG.US,D,20221221,000000,48.12,49.14,47.63,48.35,559968,0
+SMG.US,D,20221222,000000,47.36,47.5,45.525,47.41,1069909,0
+SMG.US,D,20221223,000000,47.62,48.01,46.59,47.7,584954,0
+SMG.US,D,20221227,000000,47.5,47.92,46.61,47.56,646095,0
+SMG.US,D,20221228,000000,47.69,48.2831,46.4236,46.45,675404,0
+SMG.US,D,20221229,000000,46.68,49.6,46.39,48.6,896044,0
+SMG.US,D,20221230,000000,48,49.25,47.8975,48.59,965797,0
+SMG.US,D,20230103,000000,49.38,50.771,48.29,49.96,885594,0
+SMG.US,D,20230104,000000,50.9,54.67,50.46,54.61,988506,0
+SMG.US,D,20230105,000000,53.94,55.18,52.91,54.66,896938,0
+SMG.US,D,20230106,000000,55.14,56.105,53.335,55.62,649998,0
+SMG.US,D,20230109,000000,56.38,59.13,55.49,57.9,914092,0
+SMG.US,D,20230110,000000,58.09,59.785,57.73,59.73,603587,0
+SMG.US,D,20230111,000000,60.83,61.37,59.33,59.83,896991,0
+SMG.US,D,20230112,000000,60.26,60.4999,57.91,58.78,777542,0
+SMG.US,D,20230113,000000,57.91,60.07,57.74,60.06,599108,0
+SMG.US,D,20230117,000000,60.24,62.3,59.78,62.17,802820,0
+SMG.US,D,20230118,000000,62.88,62.98,60.5,60.61,687373,0
+SMG.US,D,20230119,000000,59.7,59.95,57,57.8,925833,0
+SMG.US,D,20230120,000000,57.86,62.38,57.16,62.34,756480,0
+SMG.US,D,20230123,000000,62.92,64.51,62.44,64.15,1167180,0
+SMG.US,D,20230124,000000,71.88,71.88,62.02,62.34,764450,0
+SMG.US,D,20230125,000000,61.21,63.68,60.83,63.08,579350,0
+SMG.US,D,20230126,000000,63.31,63.95,60.45,60.58,779110,0
+SMG.US,D,20230127,000000,60.42,67.0199,60.3,66.53,1012246,0
+SMG.US,D,20230130,000000,65.31,67.54,64.9634,65.97,875544,0
+SMG.US,D,20230131,000000,67.45,72.5,67.43,72.19,1697934,0
+SMG.US,D,20230201,000000,71.92,80.68,70.79,80.52,1847955,0
+SMG.US,D,20230202,000000,82.18,85,80.821,83.92,2073167,0
+SMG.US,D,20230203,000000,81.41,83.86,80.035,82.27,1168871,0
+SMG.US,D,20230206,000000,81.18,81.9,79.9,81.04,779924,0
+SMG.US,D,20230207,000000,80.2,81.46,78.93,80.81,732410,0
+SMG.US,D,20230208,000000,80.08,80.47,78.83,79.5,660802,0
+SMG.US,D,20230209,000000,79.98,81.45,78.2,78.56,841185,0
+SMG.US,D,20230210,000000,77.98,78.3,75.94,76.7,850577,0
+SMG.US,D,20230213,000000,76.89,79.2,75.935,79.14,713367,0
+SMG.US,D,20230214,000000,78.31,79.49,76.61,79.14,536779,0
+SMG.US,D,20230215,000000,79.07,82.59,78.11,82.47,683999,0
+SMG.US,D,20230216,000000,84.05,88.61,83.1306,87.19,1560343,0
+SMG.US,D,20230217,000000,86.6,87.073,83.95,85.96,795760,0
+SMG.US,D,20230221,000000,84.76,85.96,81.58,81.77,638873,0
+SMG.US,D,20230222,000000,82.47,83.838,81.97,82.83,470529,0
+SMG.US,D,20230223,000000,82.41,83.24,80.84,82.96,564581,0
+SMG.US,D,20230224,000000,82.24,83.64,80.76,82.85,556483,0
+SMG.US,D,20230227,000000,83.79,84.1661,82.21,82.72,328952,0
+SMG.US,D,20230228,000000,82.68,83.93,82.13,82.5,606155,0
+SMG.US,D,20230301,000000,82.2,83.62,81.97,82.57,576101,0
+SMG.US,D,20230302,000000,81.21,84.39,80.2,84.24,410258,0
+SMG.US,D,20230303,000000,84.9,85.53,83.5,85.26,451373,0
+SMG.US,D,20230306,000000,85.56,86.77,79,79.42,787942,0
+SMG.US,D,20230307,000000,78.89,80.56,78.32,78.7,506591,0
+SMG.US,D,20230308,000000,78.83,79.6663,77.8116,79,619308,0
+SMG.US,D,20230309,000000,78.98,79.68,75.76,76.05,607094,0
+SMG.US,D,20230310,000000,75.87,76.44,72.46,74.01,701821,0
+SMG.US,D,20230313,000000,72.86,75.64,71.09,73.62,638535,0
+SMG.US,D,20230314,000000,75.74,76.69,73.45,74.83,611231,0
+SMG.US,D,20230315,000000,72.88,73.68,71.36,73.23,529136,0
+SMG.US,D,20230316,000000,72.64,74.75,72.27,74.62,654819,0
+SMG.US,D,20230317,000000,74.11,75.085,72.71,73.23,786472,0
+SMG.US,D,20230320,000000,73,73.37,70.65,71.25,651142,0
+SMG.US,D,20230321,000000,72.64,74.44,72.07,73.02,655940,0
+SMG.US,D,20230322,000000,73.06,73.5499,70.47,70.62,435203,0
+SMG.US,D,20230323,000000,70.87,71.52,67.09,67.4,765290,0
+SMG.US,D,20230324,000000,66.5,67.4998,65.06,67.18,861217,0
+SMG.US,D,20230327,000000,68.005,68.482,66.99,68.25,817012,0
+SMG.US,D,20230328,000000,68.22,69.015,65.88,66.12,633967,0
+SMG.US,D,20230329,000000,67.34,68.3,66.91,68.13,605340,0
+SMG.US,D,20230330,000000,69.37,70.29,66.95,67.07,533098,0
+SMG.US,D,20230331,000000,67.77,69.81,66.8101,69.74,680405,0
+SMG.US,D,20230403,000000,69.6,72,69.44,71.59,1146527,0
+SMG.US,D,20230404,000000,72.41,73.96,71.01,72.81,1392308,0
+SMG.US,D,20230405,000000,72.27,72.99,69.41,71.6,918885,0
+SMG.US,D,20230406,000000,71,71.75,69.71,71.44,455602,0
+SMG.US,D,20230410,000000,73,76.62,73,76.5,1329062,0
+SMG.US,D,20230411,000000,76.94,78.25,75.91,76.96,917157,0
+SMG.US,D,20230412,000000,77.86,78.11,74.58,74.68,543933,0
+SMG.US,D,20230413,000000,74.68,74.835,73.14,74.33,531679,0
+SMG.US,D,20230414,000000,74.73,76.64,73.14,73.73,572271,0
+SMG.US,D,20230417,000000,73.66,75.01,73.55,74.98,471083,0
+SMG.US,D,20230418,000000,75.6,75.916,74.23,74.76,571770,0
+SMG.US,D,20230419,000000,73.6,73.9143,72.66,73.64,469843,0
+SMG.US,D,20230420,000000,72.63,73.29,69.74,69.87,682858,0
+SMG.US,D,20230421,000000,69.75,71.1,68.54,70.81,692743,0
+SMG.US,D,20230424,000000,70.71,72.07,69.235,72.07,581260,0
+SMG.US,D,20230425,000000,71.56,71.56,68.73,68.79,469339,0
+SMG.US,D,20230426,000000,66.27,67.165,64.09,64.44,1158706,0
+SMG.US,D,20230427,000000,64.86,66.64,64.59,66.19,839709,0
+SMG.US,D,20230428,000000,66.26,67.84,66.025,66.81,652272,0
+SMG.US,D,20230501,000000,69.99,70.89,66.34,70.48,1452535,0
+SMG.US,D,20230502,000000,69.39,69.925,68.06,69.34,862776,0
+SMG.US,D,20230503,000000,68.71,69.25,63.15,63.89,1479019,0
+SMG.US,D,20230504,000000,63,64.94,62.29,64.04,936385,0
+SMG.US,D,20230505,000000,64.59,66.64,64.02,66.44,726556,0
+SMG.US,D,20230508,000000,69.55,72.59,69.52,72.58,1078878,0
+SMG.US,D,20230509,000000,71.68,72.13,69.7,70.42,715605,0
+SMG.US,D,20230510,000000,71.29,71.56,69.98,71.47,573528,0
+SMG.US,D,20230511,000000,71.45,72.2,70.13,70.82,446524,0
+SMG.US,D,20230512,000000,70.71,70.87,65.365,65.99,1158911,0
+SMG.US,D,20230515,000000,65.88,68.49,65.84,67.99,581180,0
+SMG.US,D,20230516,000000,66.82,66.82,64.74,65.53,558861,0
+SMG.US,D,20230517,000000,65.58,68.59,65.15,68.58,555619,0
+SMG.US,D,20230518,000000,68.42,70.04,67.0201,69.79,485766,0
+SMG.US,D,20230519,000000,69.97,69.97,67.94,69.04,552188,0
+SMG.US,D,20230522,000000,69.08,70.09,67.92,68.83,658055,0
+SMG.US,D,20230523,000000,68.64,70.86,68.3,68.57,554867,0
+SMG.US,D,20230524,000000,68.08,68.545,65.7,66.7,749965,0
+SMG.US,D,20230525,000000,66.12,67.13,64.19,65.18,607108,0
+SMG.US,D,20230526,000000,65.46,66.06,64.76,65.3,541835,0
+SMG.US,D,20230530,000000,66.14,66.2,65.23,65.35,468049,0
+SMG.US,D,20230531,000000,64.73,65.76,61.965,63.2,600774,0
+SMG.US,D,20230601,000000,63.22,64.33,62.0001,63.62,371692,0
+SMG.US,D,20230602,000000,65.13,66.91,65.005,66.74,529097,0
+SMG.US,D,20230605,000000,66.12,66.12,63.67,63.85,554426,0
+SMG.US,D,20230606,000000,63.27,66.706,63.27,65.63,596364,0
+SMG.US,D,20230607,000000,65.8,66.505,64.53,64.89,509032,0
+SMG.US,D,20230608,000000,64.95,65.23,62.795,64.4,654880,0
+SMG.US,D,20230609,000000,63.97,64,59.59,61.5,1664361,0
+SMG.US,D,20230612,000000,62.31,64.58,62.225,63.29,1034950,0
+SMG.US,D,20230613,000000,63.22,64.575,62.34,63.29,987397,0
+SMG.US,D,20230614,000000,63.64,64.07,61.55,63.11,887137,0
+SMG.US,D,20230615,000000,62.19,63.995,62.17,62.51,729878,0
+SMG.US,D,20230616,000000,62.62,63.3599,61.97,62.37,1176683,0
+SMG.US,D,20230620,000000,61.55,62.132,58.5565,58.71,1064058,0
+SMG.US,D,20230621,000000,58.67,60.5,58.5,58.75,1072682,0
+SMG.US,D,20230622,000000,58.51,58.92,57.56,58.56,582837,0
+SMG.US,D,20230623,000000,57.88,58.92,57.26,57.4,1170584,0
+SMG.US,D,20230626,000000,57.18,58.62,57.18,57.62,693774,0
+SMG.US,D,20230627,000000,57.81,61.16,56.7521,61.11,769784,0
+SMG.US,D,20230628,000000,60.95,61.5,59.01,60.49,886756,0
+SMG.US,D,20230629,000000,60.45,61.73,60.1,61.4,503416,0
+SMG.US,D,20230630,000000,62.31,63.22,61.51,62.69,759901,0
+SMG.US,D,20230703,000000,63.01,64.87,62.46,64.59,300910,0
+SMG.US,D,20230705,000000,64.06,65.465,63.26,63.28,666204,0
+SMG.US,D,20230706,000000,63.03,63.41,60.665,62.89,805983,0
+SMG.US,D,20230707,000000,63.17,66.9871,63.17,65.49,554359,0
+SMG.US,D,20230710,000000,64.84,66.035,64.48,65.42,631959,0
+SMG.US,D,20230711,000000,68.9,72.62,68.32,72.41,1319262,0
+SMG.US,D,20230712,000000,73.8,73.98,70.599,71.57,793715,0
+SMG.US,D,20230713,000000,69.19,70.7,68.5237,70.17,695159,0
+SMG.US,D,20230714,000000,70.02,70.2799,67.07,67.21,688034,0
+SMG.US,D,20230717,000000,66.9,67.41,65.92,66.6,445901,0
+SMG.US,D,20230718,000000,66.46,66.64,64.185,65.78,971411,0
+SMG.US,D,20230719,000000,66.5,68.6151,66.08,68.26,650411,0
+SMG.US,D,20230720,000000,67.98,68.44,65.6908,68.12,585061,0
+SMG.US,D,20230721,000000,69.12,69.41,67.635,68.41,561752,0
+SMG.US,D,20230724,000000,68.7,69.36,67.84,68.24,414015,0
+SMG.US,D,20230725,000000,68.8,70.1599,68.195,68.43,396898,0
+SMG.US,D,20230726,000000,68.06,70,68.06,69.64,647946,0
+SMG.US,D,20230727,000000,70.11,71.255,68.9,69.11,468090,0
+SMG.US,D,20230728,000000,70.52,71.49,69.995,70.68,469663,0
+SMG.US,D,20230731,000000,70.9,71.1,69.69,70.04,621402,0
+SMG.US,D,20230801,000000,69.16,72.28,68.861,71.44,878672,0
+SMG.US,D,20230802,000000,60,61.5,56.29,57.86,3598896,0
+SMG.US,D,20230803,000000,57.62,59.4299,56.39,56.4,1038460,0
+SMG.US,D,20230804,000000,56.77,57.5275,55.41,55.6,805253,0
+SMG.US,D,20230807,000000,55.55,56.69,54.78,54.84,817314,0
+SMG.US,D,20230808,000000,53.72,53.79,52.55,53.34,859151,0
+SMG.US,D,20230809,000000,53.44,53.44,51.91,52.19,795398,0
+SMG.US,D,20230810,000000,52.69,53.4,52.03,52.77,677151,0
+SMG.US,D,20230811,000000,52.17,53.27,51.69,51.91,707807,0
+SMG.US,D,20230814,000000,51.31,51.515,49.77,51.44,968280,0
+SMG.US,D,20230815,000000,50.68,50.9254,49.99,50.77,682646,0
+SMG.US,D,20230816,000000,50.44,51.275,49.18,49.89,827130,0
+SMG.US,D,20230817,000000,50,50.895,49.46,49.89,539733,0
+SMG.US,D,20230818,000000,49.49,50.5,49.25,49.99,634227,0
+SMG.US,D,20230821,000000,49.93,50.09,49.14,49.8,625224,0
+SMG.US,D,20230822,000000,50.15,50.41,49.205,50.29,668362,0
+SMG.US,D,20230823,000000,49.93,51.73,49.3,51.31,609208,0
+SMG.US,D,20230824,000000,50.36,51.565,50.07,51.36,488276,0
+SMG.US,D,20230825,000000,51.92,52.29,51.24,51.57,445774,0
+SMG.US,D,20230828,000000,52.07,53.15,52.0215,52.56,417299,0
+SMG.US,D,20230829,000000,52.37,53.715,51.67,53.23,472033,0
+SMG.US,D,20230830,000000,53.23,56.77,52.96,56.5,1258094,0
+SMG.US,D,20230831,000000,56.59,58.433,56.34,56.66,943035,0
+SMG.US,D,20230901,000000,57.08,57.63,54.71,55.03,679545,0
+SMG.US,D,20230905,000000,53.95,54.9,52.89,54.65,902864,0
+SMG.US,D,20230906,000000,54.59,55.53,53.21,53.72,752656,0
+SMG.US,D,20230907,000000,52.68,53.2052,52.03,52.69,764952,0
+SMG.US,D,20230908,000000,52.56,53.6499,51.955,53.18,684043,0
+SMG.US,D,20230911,000000,53.9,54.87,53.45,53.5,553477,0
+SMG.US,D,20230912,000000,52.84,53.92,52.56,53.5,480264,0
+SMG.US,D,20230913,000000,53.5,54.13,52.9501,53.57,805976,0
+SMG.US,D,20230914,000000,54.2,54.95,54.015,54.71,494539,0
+SMG.US,D,20230915,000000,54.67,56.04,54.48,55.05,2160592,0
+SMG.US,D,20230918,000000,54.69,54.69,53.1351,53.93,695639,0
+SMG.US,D,20230919,000000,53.76,54.82,52.67,52.96,641887,0
+SMG.US,D,20230920,000000,53.35,54.11,51.915,52.26,508292,0
+SMG.US,D,20230921,000000,51.66,52.17,50.71,51.07,628060,0
+SMG.US,D,20230922,000000,51.5,51.86,50.54,50.83,580394,0
+SMG.US,D,20230925,000000,50.49,52.06,50.49,51.77,478447,0
+SMG.US,D,20230926,000000,51.06,52.65,51.06,52.45,737081,0
+SMG.US,D,20230927,000000,52.14,53.91,51.577,52.95,1051751,0
+SMG.US,D,20230928,000000,52.86,53.19,51.23,51.89,934913,0
+SMG.US,D,20230929,000000,52.73,53.56,51.48,51.68,523717,0
+SMG.US,D,20231002,000000,51.32,51.32,47.56,47.62,977132,0
+SMG.US,D,20231003,000000,47.5,48.14,46.73,47.15,837667,0
+SMG.US,D,20231004,000000,47.47,48.03,46.91,47.83,642271,0
+SMG.US,D,20231005,000000,47.48,47.8786,45.6001,46.34,879080,0
+SMG.US,D,20231006,000000,45.95,47.65,45.1385,47.09,567590,0
+SMG.US,D,20231009,000000,46.52,47.335,46.2801,47.08,425900,0
+SMG.US,D,20231010,000000,47.59,49.1857,47.38,48.91,555440,0
+SMG.US,D,20231011,000000,48.97,49.17,48.3101,48.64,501138,0
+SMG.US,D,20231012,000000,48.65,48.65,46.62,46.94,521598,0
+SMG.US,D,20231013,000000,47.27,48.11,46.87,47.77,550429,0
+SMG.US,D,20231016,000000,48.32,49.6,47.58,49.02,633972,0
+SMG.US,D,20231017,000000,48.8,50.91,48.8,50.48,571583,0
+SMG.US,D,20231018,000000,50,51.16,48.83,50.03,763235,0
+SMG.US,D,20231019,000000,49.84,50.015,46.99,47.01,625113,0
+SMG.US,D,20231020,000000,46.78,47.34,46.3,46.46,467871,0
+SMG.US,D,20231023,000000,46.04,46.1,43.67,43.74,820163,0
+SMG.US,D,20231024,000000,44.41,45.96,44.39,45.2,937111,0
+SMG.US,D,20231025,000000,44.74,46.04,44.4025,45.44,743880,0
+SMG.US,D,20231026,000000,45.61,45.885,44.255,44.86,653772,0
+SMG.US,D,20231027,000000,45.24,45.27,44.18,45,724002,0
+SMG.US,D,20231030,000000,45.79,46.44,44.41,45.15,992542,0
+SMG.US,D,20231031,000000,44.98,45.39,43.98,44.44,941170,0
+SMG.US,D,20231101,000000,48.88,54.1799,47.775,52.68,2779982,0
+SMG.US,D,20231102,000000,53.09,54.01,50.7614,52.51,1636240,0
+SMG.US,D,20231103,000000,53.72,55.03,53.1,54.29,1123392,0
+SMG.US,D,20231106,000000,54.16,54.16,52.7,53,819526,0
+SMG.US,D,20231107,000000,52.81,53.16,51.74,52.17,682889,0
+SMG.US,D,20231108,000000,51.67,51.9356,50.28,50.94,803349,0
+SMG.US,D,20231109,000000,51.25,51.4671,48.45,48.59,631477,0
+SMG.US,D,20231110,000000,49.12,50,48.295,50,503503,0
+SMG.US,D,20231113,000000,49.42,50.7,48.84,49.99,643961,0
+SMG.US,D,20231114,000000,51.9,54.8877,51.595,54.72,823854,0
+SMG.US,D,20231115,000000,55.2,58.285,55.195,58.05,1209679,0
+SMG.US,D,20231116,000000,57.67,57.723,56.33,56.87,595515,0
+SMG.US,D,20231117,000000,57.32,57.91,56.22,57.88,1352675,0
+SMG.US,D,20231120,000000,57.7,57.7,56.24,56.26,779648,0
+SMG.US,D,20231121,000000,55.52,56.13,54.61,55.3,768889,0
+SMG.US,D,20231122,000000,55.88,56.22,54.8,56.2,657788,0
+SMG.US,D,20231124,000000,55.12,56.725,55,56.29,251478,0
+SMG.US,D,20231127,000000,55.87,56.4864,55.26,56.02,677733,0
+SMG.US,D,20231128,000000,56.03,56.725,55.325,56.42,621312,0
+SMG.US,D,20231129,000000,57.01,58.2,55.64,55.89,677369,0
+SMG.US,D,20231130,000000,55.32,56.54,54.25,55.66,992410,0
+SMG.US,D,20231201,000000,55.64,58.15,54.83,58.15,747233,0
+SMG.US,D,20231204,000000,57.62,59.76,57.31,59.58,653656,0
+SMG.US,D,20231205,000000,59.1,60.62,58.4276,59.85,744956,0
+SMG.US,D,20231206,000000,60.66,62.06,60.065,60.87,698610,0
+SMG.US,D,20231207,000000,60.77,61.955,60.58,61.57,468262,0
+SMG.US,D,20231208,000000,61.57,61.81,59.95,60.6,597111,0
+SMG.US,D,20231211,000000,60.32,60.64,57.03,58.03,715736,0
+SMG.US,D,20231212,000000,58.02,58.02,56.6,57.12,487448,0
+SMG.US,D,20231213,000000,56.83,60.78,56.045,60.34,1244329,0
+SMG.US,D,20231214,000000,61.55,64.78,61.12,61.98,992275,0
+SMG.US,D,20231215,000000,61.54,61.9335,59.93,60.83,1381750,0
+SMG.US,D,20231218,000000,60.95,61.265,59.78,59.82,435360,0
+SMG.US,D,20231219,000000,60.6,63.4,60.2,63.02,685475,0
+SMG.US,D,20231220,000000,62.47,63.77,61.56,61.68,459644,0
+SMG.US,D,20231221,000000,62.85,64.469,61.75,64.31,748380,0
+SMG.US,D,20231222,000000,64.5,65.34,63.47,64.04,475272,0
+SMG.US,D,20231226,000000,63.66,65.62,63.66,64.96,550717,0
+SMG.US,D,20231227,000000,64.91,65.77,64.91,65.53,543830,0
+SMG.US,D,20231228,000000,64.75,65.47,64.41,65.08,362585,0
+SMG.US,D,20231229,000000,64.4,65.39,63.67,63.75,511258,0
+SMG.US,D,20240102,000000,62.96,65.035,62.44,64.39,790736,0
+SMG.US,D,20240103,000000,62.63,63.7,60.91,60.96,843861,0
+SMG.US,D,20240104,000000,60.77,62.02,60.48,61.15,605483,0
+SMG.US,D,20240105,000000,60.81,63.32,60.73,61.86,515834,0
+SMG.US,D,20240108,000000,61.73,64.38,60.78,63.26,476266,0
+SMG.US,D,20240109,000000,62.05,62.72,61.4,62,326197,0
+SMG.US,D,20240110,000000,61.5,61.89,60.81,61.08,371549,0
+SMG.US,D,20240111,000000,60.91,61.25,59.645,59.91,559977,0
+SMG.US,D,20240112,000000,60.41,60.88,58.385,58.95,682087,0
+SMG.US,D,20240116,000000,57.87,58.8,56.6,58.48,681570,0
+SMG.US,D,20240117,000000,57.22,57.72,56.12,57.46,447365,0
+SMG.US,D,20240118,000000,57.8,58.64,57.27,58.39,584767,0
+SMG.US,D,20240119,000000,58.46,59.31,57.305,58.86,466119,0
+SMG.US,D,20240122,000000,59.11,60.6337,59.11,59.74,655115,0
+SMG.US,D,20240123,000000,61,61.59,58.665,59.52,558174,0
+SMG.US,D,20240124,000000,60.16,60.16,57.34,57.65,827853,0
+SMG.US,D,20240125,000000,58.36,58.98,56.5,57.62,468175,0
+SMG.US,D,20240126,000000,58.2,59.27,57.65,57.81,611490,0
+SMG.US,D,20240129,000000,57.81,59.2,57.24,58.97,969572,0
+SMG.US,D,20240130,000000,58.49,58.96,56.24,57.17,606940,0
+SMG.US,D,20240131,000000,57,58.51,55.94,56.26,823209,0
+SMG.US,D,20240201,000000,56.66,58.02,56.03,57.94,669126,0
+SMG.US,D,20240202,000000,56.93,58.07,55.075,57.44,806789,0
+SMG.US,D,20240205,000000,56.3,56.9572,53.5,53.53,1046434,0
+SMG.US,D,20240206,000000,53.43,55.54,53.43,55.13,1022014,0
+SMG.US,D,20240207,000000,60.05,60.91,55.59,57.16,1489888,0
+SMG.US,D,20240208,000000,56.68,57.91,55.622,57.66,931612,0
+SMG.US,D,20240209,000000,57.83,57.83,55.16,55.78,843857,0
+SMG.US,D,20240212,000000,55.85,58.755,55.56,57.88,726873,0
+SMG.US,D,20240213,000000,56.15,56.6,54.74,56.25,916902,0
+SMG.US,D,20240214,000000,57.17,57.51,56.185,57.4,780431,0
+SMG.US,D,20240215,000000,57.94,59.79,57.94,59.73,790407,0
+SMG.US,D,20240216,000000,59.17,59.93,57.7,57.81,414199,0
+SMG.US,D,20240220,000000,57.04,57.76,56.5355,57.35,551670,0
+SMG.US,D,20240221,000000,56.94,57.395,56.18,57.23,635034,0
+SMG.US,D,20240222,000000,56.74,58.92,56.01,58.42,981750,0
+SMG.US,D,20240223,000000,58.42,58.975,57.46,58.84,472804,0
+SMG.US,D,20240226,000000,58.41,60.04,58.41,58.83,860455,0
+SMG.US,D,20240227,000000,59.41,60.88,59.15,60.86,673926,0
+SMG.US,D,20240228,000000,60.56,63.44,60.41,63.02,992609,0
+SMG.US,D,20240229,000000,63.72,66.66,63.63,65.7,1627329,0
+SMG.US,D,20240301,000000,65.7,67.395,64.5,67.18,1327328,0
+SMG.US,D,20240304,000000,66.98,67.58,64.55,65.77,1215706,0
+SMG.US,D,20240305,000000,65.11,65.6573,61.505,64,1182538,0
+SMG.US,D,20240306,000000,65.18,68.5,64.785,65.71,1146657,0
+SMG.US,D,20240307,000000,66.16,67.03,64.95,66.83,852692,0
+SMG.US,D,20240308,000000,67.86,69.3799,67.2283,68.03,823391,0
+SMG.US,D,20240311,000000,67.22,68.37,65.52,65.75,696409,0
+SMG.US,D,20240312,000000,65.65,65.92,64.91,65.51,532208,0
+SMG.US,D,20240313,000000,65.51,67.29,65.51,66.45,540207,0
+SMG.US,D,20240314,000000,66.01,66.45,64.66,65.6,733734,0
+SMG.US,D,20240315,000000,65.46,69.675,65.46,68.76,2286292,0
+SMG.US,D,20240318,000000,68.74,68.74,67.11,67.53,725518,0
+SMG.US,D,20240319,000000,67.5,68.14,65.31,68.06,733096,0
+SMG.US,D,20240320,000000,68.29,70.415,67.93,70.17,563116,0
+SMG.US,D,20240321,000000,70.78,73.99,70.78,72.83,929336,0
+SMG.US,D,20240322,000000,72.3,73.43,71.45,73.35,663969,0
+SMG.US,D,20240325,000000,71.46,73.55,71.46,72.57,886349,0
+SMG.US,D,20240326,000000,72.97,73.415,71.445,71.61,525184,0
+SMG.US,D,20240327,000000,72.49,73.63,72.14,73.61,337732,0
+SMG.US,D,20240328,000000,73.5,74.97,73.5,74.59,489411,0
+SMG.US,D,20240401,000000,74.59,74.74,71.41,71.77,853978,0
+SMG.US,D,20240402,000000,70.86,72.49,70.25,72.33,698343,0
+SMG.US,D,20240403,000000,72.16,74.83,72.16,74.35,673728,0
+SMG.US,D,20240404,000000,77,77.95,73.82,74.06,1065289,0
+SMG.US,D,20240405,000000,73.87,75.51,73.84,74.95,736750,0
+SMG.US,D,20240408,000000,75.6,76.3199,74.4,74.98,510448,0
+SMG.US,D,20240409,000000,75.55,76.62,74.8,76.06,742258,0
+SMG.US,D,20240410,000000,73.73,74.34,71.965,72.27,782542,0
+SMG.US,D,20240411,000000,72.84,72.98,71.02,71.83,515391,0
+SMG.US,D,20240412,000000,71,71.39,69.04,69.44,519912,0
+SMG.US,D,20240415,000000,69.98,70.15,67.92,68.73,502110,0
+SMG.US,D,20240416,000000,68.17,68.87,67.18,67.81,417181,0
+SMG.US,D,20240417,000000,68.49,69.17,67.33,67.7,518028,0
+SMG.US,D,20240418,000000,68.43,69.045,67.289,67.96,376209,0
+SMG.US,D,20240419,000000,67.67,68.77,65.96,66.74,447769,0
+SMG.US,D,20240422,000000,66.89,68.17,66.28,67.89,487065,0
+SMG.US,D,20240423,000000,67.62,69.35,67.62,68.58,449108,0
+SMG.US,D,20240424,000000,68.17,68.94,68.17,68.52,394159,0
+SMG.US,D,20240425,000000,67.49,68.27,66.695,67.66,641121,0
+SMG.US,D,20240426,000000,68.19,68.19,66.91,67.75,627536,0
+SMG.US,D,20240429,000000,68.21,69.87,68.02,68.46,792821,0
+SMG.US,D,20240430,000000,68.27,69.24,67.32,68.54,1914560,0
+SMG.US,D,20240501,000000,70,73.38,64.57,68.24,1746474,0
+SMG.US,D,20240502,000000,67.55,69.4,66.615,68.67,861523,0
+SMG.US,D,20240503,000000,70.56,70.94,69.475,70.54,937423,0
+SMG.US,D,20240506,000000,71.71,72.61,70.58,71.43,604626,0
+SMG.US,D,20240507,000000,71.55,72.05,68.8602,69.21,705184,0
+SMG.US,D,20240508,000000,67.76,68.28,66.41,66.54,1033496,0
+SMG.US,D,20240509,000000,66.84,68.79,66.62,68.23,1139121,0
+SMG.US,D,20240510,000000,67.82,68.72,67.02,68.68,619386,0
+SMG.US,D,20240513,000000,69.39,70.29,68.7501,69.76,805915,0
+SMG.US,D,20240514,000000,70.56,71.3,69.82,70.82,714032,0
+SMG.US,D,20240515,000000,71.89,72.02,69.3,69.44,623368,0
+SMG.US,D,20240516,000000,69.14,69.53,68.5,69.24,602020,0
+SMG.US,D,20240517,000000,69.21,69.44,68.035,68.19,535056,0
+SMG.US,D,20240520,000000,68.46,69.56,68.2,69.06,504149,0
+SMG.US,D,20240521,000000,68.72,69.14,67.67,68.1,664642,0
+SMG.US,D,20240522,000000,67.51,68.53,65.96,66.44,929644,0
+SMG.US,D,20240523,000000,65.99,66.24,64,64.95,1288192,0
+SMG.US,D,20240524,000000,65.69,65.91,65.15,65.51,440765,0
+SMG.US,D,20240528,000000,65.71,66.69,64.555,64.68,728121,0
+SMG.US,D,20240529,000000,64,65.99,63.965,65.7,1082937,0
+SMG.US,D,20240530,000000,66.03,67.56,66.03,66.94,855718,0
+SMG.US,D,20240531,000000,67.13,69.7499,66.79,69.69,824732,0
+SMG.US,D,20240603,000000,68.58,68.76,62.71,64.3,1670154,0
+SMG.US,D,20240604,000000,63.6,64.42,62.76,63.78,751722,0
+SMG.US,D,20240605,000000,64,65.56,63.31,65.31,1470880,0
+SMG.US,D,20240606,000000,65.52,68.46,64.19,67.53,1451179,0
+SMG.US,D,20240607,000000,66.05,68.48,65.65,68.21,836042,0
+SMG.US,D,20240610,000000,67.46,69.22,67.32,67.81,1261660,0
+SMG.US,D,20240611,000000,67.39,68.29,66.85,68.16,579201,0
+SMG.US,D,20240612,000000,70.03,71.05,67.18,67.57,839954,0
+SMG.US,D,20240613,000000,67.33,68.2,66.26,67.82,505428,0
+SMG.US,D,20240614,000000,67.01,68.18,65.47,66.38,563302,0
+SMG.US,D,20240617,000000,65.7,65.99,63.95,64.41,1165454,0
+SMG.US,D,20240618,000000,64.41,65.41,63.93,64.4,611288,0
+SMG.US,D,20240620,000000,64.02,65.0768,63.5189,64.38,593107,0
+SMG.US,D,20240621,000000,64.35,67.84,64.062,67.04,4216998,0
+SMG.US,D,20240624,000000,66.78,67.66,66.315,67.06,1109291,0
+SMG.US,D,20240625,000000,67.08,67.1915,65.16,65.87,612280,0
+SMG.US,D,20240626,000000,65.88,67.15,65.51,66.89,698294,0
+SMG.US,D,20240627,000000,67,67.22,65.88,66.85,597463,0
+SMG.US,D,20240628,000000,66.93,66.99,64.66,65.06,1844064,0
+SMG.US,D,20240701,000000,65.06,65.79,63.46,63.49,773752,0
+SMG.US,D,20240702,000000,63.63,64.4,62.87,63.35,854235,0
+SMG.US,D,20240703,000000,63.62,65.1684,63.47,63.51,360309,0
+SMG.US,D,20240705,000000,63.13,63.13,61.84,62.71,616603,0
+SMG.US,D,20240708,000000,63,63.7,62.02,62.19,580814,0
+SMG.US,D,20240709,000000,62.23,62.49,60.92,61.06,509467,0
+SMG.US,D,20240710,000000,61.6,62.13,60.06,61.29,768139,0
+SMG.US,D,20240711,000000,62.85,64,62.02,63.85,1025895,0
+SMG.US,D,20240712,000000,63.59,65.325,63.49,63.55,970605,0
+SMG.US,D,20240715,000000,63.36,63.785,61.86,62.03,1080122,0
+SMG.US,D,20240716,000000,62.19,66.96,62.19,66.7,1603869,0
+SMG.US,D,20240717,000000,66.05,67.67,65.75,67.24,1044276,0
+SMG.US,D,20240718,000000,67.29,70,66.74,67.17,844976,0
+SMG.US,D,20240719,000000,67.16,67.35,65.28,67.19,638495,0
+SMG.US,D,20240722,000000,67.8,69.35,66.11,69.18,643870,0
+SMG.US,D,20240723,000000,68.61,69.46,67.67,68.79,759337,0
+SMG.US,D,20240724,000000,68.72,69.23,66.49,66.64,642445,0
+SMG.US,D,20240725,000000,66.38,69.06,65.6501,68.32,593896,0
+SMG.US,D,20240726,000000,69.84,71.15,69.465,70.61,1076704,0
+SMG.US,D,20240729,000000,70.65,71.3,69.67,70.42,641144,0
+SMG.US,D,20240730,000000,70.54,71.31,69.41,70.24,827283,0
+SMG.US,D,20240731,000000,73,82.11,73,78.6,3960123,0
+SMG.US,D,20240801,000000,78.5,79.7299,74.925,75.22,2209061,0
+SMG.US,D,20240802,000000,73.64,73.64,70.32,71.66,1168588,0
+SMG.US,D,20240805,000000,68.2,71.41,67.98,70.71,1495390,0
+SMG.US,D,20240806,000000,70.55,72.57,69.26,70.55,798083,0
+SMG.US,D,20240807,000000,71.86,72.8,68.32,68.61,710432,0
+SMG.US,D,20240808,000000,69.27,70.87,69,70.81,742073,0
+SMG.US,D,20240809,000000,71.06,71.06,69.365,70.11,384365,0
+SMG.US,D,20240812,000000,69.75,70.74,68.79,68.94,462742,0
+SMG.US,D,20240813,000000,69.25,71.01,68.54,70.88,622750,0
+SMG.US,D,20240814,000000,70.91,71.24,69.25,70.45,605263,0
+SMG.US,D,20240815,000000,71.81,72.95,70.6,72.59,958372,0
+SMG.US,D,20240816,000000,72.27,73.51,71.3601,72.28,604346,0
+SMG.US,D,20240819,000000,72.28,72.75,71.7,72.37,442992,0
+SMG.US,D,20240820,000000,72.24,72.5499,71.1,71.89,580460,0
+SMG.US,D,20240821,000000,72.32,72.53,70.35,70.99,1184508,0
+SMG.US,D,20240822,000000,71,71.41,69.77,69.98,718562,0
+SMG.US,D,20240823,000000,69.9,72.72,69.54,71.78,412975,0
+SMG.US,D,20240826,000000,72.2,73.05,71.65,72.32,549586,0
+SMG.US,D,20240827,000000,71.73,71.97,69.665,71.09,702984,0
+SMG.US,D,20240828,000000,70.53,71.72,70.53,70.69,937882,0
+SMG.US,D,20240829,000000,70.92,71.91,70.18,71.03,329357,0
+SMG.US,D,20240830,000000,71.2,71.78,69.77,70.98,454129,0
+SMG.US,D,20240903,000000,70.01,70.7,69.21,70.54,537129,0
+SMG.US,D,20240904,000000,70.34,71.7,69.84,69.88,424930,0
+SMG.US,D,20240905,000000,70.1,70.21,68.75,68.88,796191,0
+SMG.US,D,20240906,000000,68.84,69.26,67.68,67.82,440128,0
+SMG.US,D,20240909,000000,67.9,68.43,67.33,67.43,527684,0
+SMG.US,D,20240910,000000,67.4,68.01,66.81,67,518021,0
+SMG.US,D,20240911,000000,66.64,67.3,65.45,66.35,558973,0
+SMG.US,D,20240912,000000,66.42,67.03,65.36,66.46,585942,0
+SMG.US,D,20240913,000000,67.23,70.165,67.195,69.74,624516,0
+SMG.US,D,20240916,000000,69.76,70.8,68.93,70.52,511526,0
+SMG.US,D,20240917,000000,70.87,72.12,70.06,71.83,370930,0
+SMG.US,D,20240918,000000,72.09,75.14,71.8107,72.75,704041,0
+SMG.US,D,20240919,000000,74.53,75.16,73.555,74.55,594182,0
+SMG.US,D,20240920,000000,74.41,74.75,73,73.88,1464347,0
+SMG.US,D,20240923,000000,73.94,78.34,73.475,77.92,1542874,0
+SMG.US,D,20240924,000000,78.63,81.49,78.21,81.21,1241680,0
+SMG.US,D,20240925,000000,81.62,81.62,80.2801,80.84,878765,0
+SMG.US,D,20240926,000000,82,83.69,82,83.5,701059,0
+SMG.US,D,20240927,000000,84.04,86.01,83.71,85.52,757187,0
+SMG.US,D,20240930,000000,85.265,87.48,84.94,86.7,842326,0
+SMG.US,D,20241001,000000,86.5,88.35,86.1049,86.71,968960,0
+SMG.US,D,20241002,000000,86.7,87.39,85.7,87.11,622578,0
+SMG.US,D,20241003,000000,86.58,87.4,86,86.55,693271,0
+SMG.US,D,20241004,000000,87.5,87.575,83.04,83.36,759655,0
+SMG.US,D,20241007,000000,83.19,84.79,82.54,84.07,703684,0
+SMG.US,D,20241008,000000,83.56,85.38,83.46,85.3,497320,0
+SMG.US,D,20241009,000000,85.01,85.93,84.045,85.19,578525,0
+SMG.US,D,20241010,000000,85,86.49,84.23,84.99,462923,0
+SMG.US,D,20241011,000000,85.22,86.5,84.6575,86.37,593727,0
+SMG.US,D,20241014,000000,85.52,88.09,85.19,87.76,675664,0
+SMG.US,D,20241015,000000,87.41,89.77,87.2197,89.01,695719,0
+SMG.US,D,20241016,000000,90,91.09,89.58,89.8,583979,0
+SMG.US,D,20241017,000000,90,90.01,88.72,89.46,408918,0
+SMG.US,D,20241018,000000,89.44,90.5,88.37,90.14,440880,0
+SMG.US,D,20241021,000000,90.17,90.555,89.26,89.84,386372,0
+SMG.US,D,20241022,000000,89.03,89.32,85.86,86.75,526117,0
+SMG.US,D,20241023,000000,86.22,87.82,86.13,86.59,328093,0
+SMG.US,D,20241024,000000,86.75,87.83,86.1,87.45,329837,0
+SMG.US,D,20241025,000000,87.81,88.63,86.55,86.74,424928,0
+SMG.US,D,20241028,000000,87.6,88.45,87.35,88.28,271504,0
+SMG.US,D,20241029,000000,87.65,88.5,87.215,87.93,542774,0
+SMG.US,D,20241030,000000,87.89,89.24,87.6,88.56,293938,0
+SMG.US,D,20241031,000000,88.51,89.32,86.88,86.98,528393,0
+SMG.US,D,20241101,000000,87.4,90.145,87.3572,89.66,747499,0
+SMG.US,D,20241104,000000,90,91.7,89.21,91.55,849220,0
+SMG.US,D,20241105,000000,90.4,93.9,90.28,93.47,1001466,0
+SMG.US,D,20241106,000000,84.94,85.175,72.0701,74.29,4646458,0
+SMG.US,D,20241107,000000,74.01,75.07,71.8,72.99,1831782,0
+SMG.US,D,20241108,000000,73.47,74.06,70.94,72.6,1515545,0
+SMG.US,D,20241111,000000,72.6,74.95,72.6,74.38,1040613,0
+SMG.US,D,20241112,000000,73.975,74.52,72.88,73.58,970311,0
+SMG.US,D,20241113,000000,74.71,74.71,72.51,72.83,713115,0
+SMG.US,D,20241114,000000,73.42,75.93,72.61,74.48,914985,0
+SMG.US,D,20241115,000000,74.3,75.19,73.52,74.41,643663,0
+SMG.US,D,20241118,000000,74,75.66,73.5,74.84,878085,0
+SMG.US,D,20241119,000000,74.735,75.65,74.049,74.66,582158,0
+SMG.US,D,20241120,000000,74.97,75.945,74.64,75.19,482078,0
+SMG.US,D,20241121,000000,75.5,76.99,74.28,76.48,892621,0
+SMG.US,D,20241122,000000,76.41,78.26,75.918,77.86,636016,0
+SMG.US,D,20241125,000000,78.57,83.55,78.57,81.73,1083778,0
+SMG.US,D,20241126,000000,79.25,80,77.42,77.8,1075647,0
+SMG.US,D,20241127,000000,78.47,79.16,75.5,75.8,678602,0
+SMG.US,D,20241129,000000,75.25,77.17,75.25,77.09,503002,0
+SMG.US,D,20241202,000000,77.25,77.5,75.75,76.97,818562,0
+SMG.US,D,20241203,000000,76.63,77.105,75.3,75.86,628555,0
+SMG.US,D,20241204,000000,75.3701,76.055,74.57,75.95,692480,0
+SMG.US,D,20241205,000000,76.2502,77.77,75.43,75.49,670204,0
+SMG.US,D,20241206,000000,76.59,77.48,74.67,75.47,759665,0
+SMG.US,D,20241209,000000,75.765,76.76,73.91,74.44,937647,0
+SMG.US,D,20241210,000000,73.73,75,72.5,73.74,511763,0
+SMG.US,D,20241211,000000,73.66,74.18,72.535,73.55,643837,0
+SMG.US,D,20241212,000000,73.84,74.4,73.3159,74.32,583232,0
+SMG.US,D,20241213,000000,73.495,75.54,73.02,75.16,679257,0
+SMG.US,D,20241216,000000,74.65,74.71,72.69,73.2,701350,0
+SMG.US,D,20241217,000000,72.4811,73.04,71.665,72.4,527680,0
+SMG.US,D,20241218,000000,72.51,72.6399,68.352,68.5,634573,0
+SMG.US,D,20241219,000000,68.995,69.51,66.9,67.29,613807,0
+SMG.US,D,20241220,000000,67.29,69.325,66.7901,68.52,2853632,0
+SMG.US,D,20241223,000000,68.53,68.53,67.07,67.27,742627,0
+SMG.US,D,20241224,000000,67.515,67.65,66.78,66.96,217865,0
+SMG.US,D,20241226,000000,66.56,67.63,66.33,66.93,283081,0
+SMG.US,D,20241227,000000,66.35,67.2,65.58,66.04,504846,0
+SMG.US,D,20241230,000000,65.75,65.75,64.52,65.14,423648,0
+SMG.US,D,20241231,000000,65.54,66.51,65.34,66.34,496028,0
+SMG.US,D,20250102,000000,66.75,68.27,65.63,65.71,444814,0
+SMG.US,D,20250103,000000,66.35,67.39,65.6,66.61,444365,0
+SMG.US,D,20250106,000000,67.21,68.83,67.17,67.3,691553,0
+SMG.US,D,20250107,000000,66.6207,67.85,66.345,66.91,634902,0
+SMG.US,D,20250108,000000,66.24,67.36,65.84,67.29,423349,0
+SMG.US,D,20250110,000000,66.43,67.195,65.825,66.38,532787,0
+SMG.US,D,20250113,000000,66.385,68.77,66.2,68.74,398542,0
+SMG.US,D,20250114,000000,69.38,69.87,67.65,68.33,445079,0
+SMG.US,D,20250115,000000,69.82,70.68,68.81,70.64,597454,0
+SMG.US,D,20250116,000000,70.205,71.79,69.74,70.85,465218,0
+SMG.US,D,20250117,000000,71.625,71.625,69.97,70.23,487342,0
+SMG.US,D,20250121,000000,71.11,71.74,70.85,71.07,371113,0
+SMG.US,D,20250122,000000,71.05,71.71,70.82,71.46,447350,0
+SMG.US,D,20250123,000000,71.185,72.61,70.68,72.48,598229,0
+SMG.US,D,20250124,000000,72.695,73.95,72.52,73.73,664994,0
+SMG.US,D,20250127,000000,73.73,77.78,73.1957,77.7,1308378,0
+SMG.US,D,20250128,000000,77.15,78.42,75.715,75.73,1406425,0
+SMG.US,D,20250129,000000,76.26,79.115,71.12,71.35,1553452,0
+SMG.US,D,20250130,000000,71.525,72.23,70.01,71.91,1181004,0
+SMG.US,D,20250131,000000,71.65,71.78,70.03,70.96,906760,0
+SMG.US,D,20250203,000000,69.48,70.48,67.76,69.26,1018423,0
+SMG.US,D,20250204,000000,69.7,70.51,68.6803,69.64,511390,0
+SMG.US,D,20250205,000000,69.19,70.0999,68.74,69.53,449779,0
+SMG.US,D,20250206,000000,70.005,70.27,67.41,68.17,735890,0
+SMG.US,D,20250207,000000,68.035,68.44,66.61,67.28,760667,0
+SMG.US,D,20250210,000000,67.9,68.2714,65.18,66.47,744637,0
+SMG.US,D,20250211,000000,66.175,67.66,66.065,67.58,783322,0
+SMG.US,D,20250212,000000,66.16,66.56,65.52,65.97,990775,0
+SMG.US,D,20250213,000000,67.17,67.345,66.25,66.68,899080,0
+SMG.US,D,20250214,000000,67.225,68.3,66.02,66.09,633690,0
+SMG.US,D,20250218,000000,66.05,66.29,64.96,65.33,787876,0
+SMG.US,D,20250219,000000,64.73,65,63.23,63.76,727021,0
+SMG.US,D,20250220,000000,63.57,63.78,62.76,62.91,592754,0
+SMG.US,D,20250221,000000,62.92,63.212,59.65,60.46,1116457,0
+SMG.US,D,20250224,000000,60.585,61.07,60.07,60.08,1206892,0
+SMG.US,D,20250225,000000,60.44,61.17,59.69,60.4,910174,0
+SMG.US,D,20250226,000000,60.585,61.2,60.04,60.71,1467671,0
+SMG.US,D,20250227,000000,60.61,60.615,58.5,58.58,809238,0
+SMG.US,D,20250228,000000,58.41,59.305,58.17,58.57,889707,0
+SMG.US,D,20250303,000000,59.48,60.16,55.68,55.92,1228244,0
+SMG.US,D,20250304,000000,56.75,60.3,56,59.98,2121822,0
+SMG.US,D,20250305,000000,60.21,62.44,60.02,62.05,1593447,0
+SMG.US,D,20250306,000000,62.315,62.85,61.4575,62.14,997811,0
+SMG.US,D,20250307,000000,61.8,62.75,61.16,62.18,902037,0
+SMG.US,D,20250310,000000,62,63.39,60.73,61.6,1096195,0
+SMG.US,D,20250311,000000,61.48,62.81,61.1449,61.98,1367179,0
+SMG.US,D,20250312,000000,62.345,62.98,61.46,62.02,1068823,0
+SMG.US,D,20250313,000000,61.69,62.59,58.56,60.11,994183,0
+SMG.US,D,20250314,000000,60.48,61.08,59.77,60.52,1136534,0
+SMG.US,D,20250317,000000,60.71,61.94,60.5992,61.28,773921,0
+SMG.US,D,20250318,000000,60.665,60.99,59.3701,59.76,728692,0
+SMG.US,D,20250319,000000,60.06,60.28,59.35,59.95,755387,0
+SMG.US,D,20250320,000000,59.74,61.22,59.26,59.32,838248,0
+SMG.US,D,20250321,000000,58.37,58.37,56.98,57.99,4125440,0
+SMG.US,D,20250324,000000,58.08,58.825,57.86,58.48,1133097,0
+SMG.US,D,20250325,000000,58.29,58.42,56.63,56.73,981561,0
+SMG.US,D,20250326,000000,56.86,57.5599,56.55,57.08,1404437,0
+SMG.US,D,20250327,000000,57.15,57.55,56.5,57.25,768991,0
+SMG.US,D,20250328,000000,56.981,57.0978,54.44,54.76,1109079,0
+SMG.US,D,20250331,000000,54.54,55.33,53.37,54.89,867232,0
+SMG.US,D,20250401,000000,54.8,55.38,54.2,54.77,1331479,0
+SMG.US,D,20250402,000000,55.085,57.97,54.92,57.96,2133970,0
+SMG.US,D,20250403,000000,55.065,55.26,52.84,53.16,1585073,0
+SMG.US,D,20250404,000000,51.425,52.565,49.39,51.41,1494387,0
+SMG.US,D,20250407,000000,50.9,54.68,49.66,52.42,2238202,0
+SMG.US,D,20250408,000000,54.18,54.18,47.52,48.21,1638442,0
+SMG.US,D,20250409,000000,48.34,53.4,46.45,52.59,2323157,0
+SMG.US,D,20250410,000000,50.7101,51.39,48.02,50.42,1791610,0
+SMG.US,D,20250411,000000,50.38,51.5,49.86,51.19,1458990,0
+SMG.US,D,20250414,000000,51.96,52.105,50.86,51.55,1081941,0
+SMG.US,D,20250415,000000,51.505,52.305,51.02,51.07,1061978,0
+SMG.US,D,20250416,000000,50.7,51.83,49.53,49.81,968069,0
+SMG.US,D,20250417,000000,49.795,52.365,49.54,52.17,1344946,0
+SMG.US,D,20250421,000000,51.67,52.26,50.47,51.37,902489,0
+SMG.US,D,20250422,000000,52.39,53.51,52,53.07,808404,0
+SMG.US,D,20250423,000000,54.5,55.53,53.4,53.57,1197592,0
+SMG.US,D,20250424,000000,54.07,55.23,52.78,53.59,1953516,0
+SMG.US,D,20250425,000000,53.665,53.675,52.23,53.08,1009196,0
+SMG.US,D,20250428,000000,54.95,55.9359,52.78,53.72,1921988,0
+SMG.US,D,20250429,000000,53.465,54.2692,52.92,53.54,1909191,0
+SMG.US,D,20250430,000000,51.79,51.99,45.61,50.38,5708113,0
+SMG.US,D,20250501,000000,50.58,53.94,50.32,53.36,3398894,0
+SMG.US,D,20250502,000000,53.39,54.875,52.065,54.5,1620863,0
+SMG.US,D,20250505,000000,53.85,56.76,53.515,56.15,2250690,0
+SMG.US,D,20250506,000000,55.565,55.99,54.59,54.89,1107806,0
+SMG.US,D,20250507,000000,54.905,55.015,53,53.85,903837,0
+SMG.US,D,20250508,000000,54.4,55.955,54.22,55.36,1108201,0
+SMG.US,D,20250509,000000,55.61,55.61,53.885,53.99,778011,0
+SMG.US,D,20250512,000000,55.72,57.605,55.72,57,1530771,0
+SMG.US,D,20250513,000000,57.53,59.48,57.49,59,1764217,0
+SMG.US,D,20250514,000000,58.815,59.01,57.3053,58.9,1072569,0
+SMG.US,D,20250515,000000,58.45,61.18,58.45,61.08,1566556,0
+SMG.US,D,20250516,000000,61.395,62.49,60.56,62.45,1129956,0
+SMG.US,D,20250519,000000,61.29,62.88,61.03,62.82,885257,0
+SMG.US,D,20250520,000000,62.5698,63.8,62.275,62.86,575930,0
+SMG.US,D,20250521,000000,62.16,62.49,60.8,60.81,691604,0
+SMG.US,D,20250522,000000,60.555,61.21,59.75,60.83,1014614,0
+SMG.US,D,20250523,000000,59.21,59.9,58.6,59.42,657913,0
+SMG.US,D,20250527,000000,60.3,61.18,59.73,60.55,725576,0
+SMG.US,D,20250528,000000,60.684,60.79,59.6778,59.83,670344,0
+SMG.US,D,20250529,000000,60.355,61.23,59.46,60.91,1026616,0
+SMG.US,D,20250530,000000,59.77,59.78,58.31,59.56,1575452,0
+SMG.US,D,20250602,000000,59.25,59.5,57.17,57.31,1452796,0
+SMG.US,D,20250603,000000,57.25,58.5513,56.895,57.62,1010226,0
+SMG.US,D,20250604,000000,57.87,58.75,56.81,58.62,1017375,0
+SMG.US,D,20250605,000000,61.09,65.8286,60.5,65.01,2886734,0
+SMG.US,D,20250606,000000,65.5,67.84,65.37,66.48,1685715,0
+SMG.US,D,20250609,000000,66.06,66.2663,65.35,65.37,1417559,0
+SMG.US,D,20250610,000000,66.07,66.35,63.745,64.04,1232558,0
+SMG.US,D,20250611,000000,64.71,65,63.15,64.04,856232,0
+SMG.US,D,20250612,000000,63.56,64.01,62.8401,63.74,527920,0
+SMG.US,D,20250613,000000,63.0064,64.09,60.83,61.15,776875,0
+SMG.US,D,20250616,000000,62.11,62.54,61.23,62.24,700307,0
+SMG.US,D,20250617,000000,61.645,61.9,60.52,60.56,735996,0
+SMG.US,D,20250618,000000,60.64,61.63,60.23,60.85,630779,0
+SMG.US,D,20250620,000000,61.23,62.43,60.9174,61.86,1491962,0
+SMG.US,D,20250623,000000,61.867,63.88,61.275,63.49,892350,0
+SMG.US,D,20250624,000000,64.02,64.27,63.17,63.91,760222,0
+SMG.US,D,20250625,000000,63.55,64.79,62.75,64.31,736655,0
+SMG.US,D,20250626,000000,64.84,65.21,64.4259,64.98,740257,0
+SMG.US,D,20250627,000000,65.55,66.55,64.7527,65.74,857227,0
+SMG.US,D,20250630,000000,65.73,66.14,65.12,65.96,806316,0
+SMG.US,D,20250701,000000,65.375,68.34,65.375,67.1,958225,0
+SMG.US,D,20250702,000000,67.405,69.09,67.14,68.97,764315,0
+SMG.US,D,20250703,000000,69.145,69.335,68.14,68.54,323813,0
+SMG.US,D,20250707,000000,68.02,69.056,67.5962,68.14,565991,0
+SMG.US,D,20250708,000000,68.245,69.66,68.1628,69.2,707448,0
+SMG.US,D,20250709,000000,69.47,69.74,67.7927,68.97,744747,0
+SMG.US,D,20250710,000000,69.05,70.6699,68.6993,69.41,572385,0
+SMG.US,D,20250711,000000,68.96,70,68.32,69.31,692352,0
+SMG.US,D,20250714,000000,69.155,69.37,68.615,69.12,475214,0
+SMG.US,D,20250715,000000,69.365,69.88,66.9,67,739986,0
+SMG.US,D,20250716,000000,67.395,68.14,66.55,67.92,531658,0
+SMG.US,D,20250717,000000,67.92,68.45,67.01,67.49,436231,0
+SMG.US,D,20250718,000000,67.32,67.59,66,66.68,685876,0
+SMG.US,D,20250721,000000,67.05,67.23,66.29,66.87,629071,0
+SMG.US,D,20250722,000000,67.025,69.09,67.025,68.7,842994,0
+SMG.US,D,20250723,000000,69.295,70.46,69.08,70.08,704365,0
+SMG.US,D,20250724,000000,70.12,70.12,68.36,68.38,574330,0
+SMG.US,D,20250725,000000,68.86,69.51,67.745,69.39,697764,0
+SMG.US,D,20250728,000000,68.56,69.71,68.51,69.16,821219,0
+SMG.US,D,20250729,000000,69.23,69.3,66.9,67.86,1238087,0
+SMG.US,D,20250730,000000,67.46,67.46,60.77,62.09,3297106,0
+SMG.US,D,20250731,000000,62.93,62.93,60.695,62.66,1612226,0
+SMG.US,D,20250801,000000,61.71,62.19,59.91,61.87,1205405,0
+SMG.US,D,20250804,000000,61.44,62.62,61.21,62.51,1014189,0
+SMG.US,D,20250805,000000,62.7,62.9899,61.11,61.37,691880,0
+SMG.US,D,20250806,000000,61.43,61.52,60.005,60.5,555128,0
+SMG.US,D,20250807,000000,60.97,61.32,59.72,59.97,682150,0
+SMG.US,D,20250808,000000,60.135,60.135,58.29,58.45,541807,0
+SMG.US,D,20250811,000000,58.72,59.94,57.71,59.77,898534,0
+SMG.US,D,20250812,000000,60.045,62.09,59.965,60.83,646527,0
+SMG.US,D,20250813,000000,61.315,63.935,61.255,63.74,736893,0
+SMG.US,D,20250814,000000,62.9,62.9,61.66,62.5,564842,0
+SMG.US,D,20250815,000000,62.5,62.92,61.64,62.17,555449,0
+SMG.US,D,20250818,000000,61.98,62.93,61.85,62.81,788817,0
+SMG.US,D,20250819,000000,62.82,63.7414,61.8975,62.12,780114,0
+SMG.US,D,20250820,000000,62.09,62.21,60.85,61.04,704154,0
+SMG.US,D,20250821,000000,60.575,61.29,60.29,61.24,765011,0
+SMG.US,D,20250822,000000,60.99,63.95,60.69,63.42,949666,0
+SMG.US,D,20250825,000000,63.4,63.4,61.86,62.07,608393,0
+SMG.US,D,20250826,000000,61.785,63.18,61.5,62.23,785453,0
+SMG.US,D,20250827,000000,62.05,62.64,61.72,62.18,756010,0
+SMG.US,D,20250828,000000,62.8,62.8,60.8,61.26,697520,0
+SMG.US,D,20250829,000000,61.08,61.66,60.5515,61.22,596772,0
+SMG.US,D,20250902,000000,60.5,61.06,59.64,60.23,712160,0
+SMG.US,D,20250903,000000,59.52,61.391,59.34,60.3,866850,0
+SMG.US,D,20250904,000000,60.675,62.71,59.55,62.67,1074885,0
+SMG.US,D,20250905,000000,62.625,64.82,62.23,63.04,899233,0
+SMG.US,D,20250908,000000,63.09,63.09,61.47,62.32,635054,0
+SMG.US,D,20250909,000000,62.19,62.19,60.36,60.83,712700,0
+SMG.US,D,20250910,000000,60.65,60.885,59.91,60.62,538959,0
+SMG.US,D,20250911,000000,60.835,61.73,60.78,61.71,514031,0
+SMG.US,D,20250912,000000,60.995,61.22,60.4,60.75,355539,0
+SMG.US,D,20250915,000000,61.07,61.23,60.2,60.48,389425,0
+SMG.US,D,20250916,000000,60.65,61.1,59.7973,60.5,540240,0
+SMG.US,D,20250917,000000,60.795,61.96,59.47,59.87,603982,0
+SMG.US,D,20250918,000000,60.415,60.415,59.58,59.74,513786,0
+SMG.US,D,20250919,000000,59.68,59.78,57.965,58.05,841534,0
+SMG.US,D,20250922,000000,58.05,58.81,57.57,58.43,697355,0
+SMG.US,D,20250923,000000,58.965,59.195,57.38,57.67,453044,0
+SMG.US,D,20250924,000000,58.025,58.34,57.27,57.36,449547,0
+SMG.US,D,20250925,000000,56.91,57.34,56.09,56.58,602496,0
+SMG.US,D,20250926,000000,56.7,57.11,55.815,56.05,779500,0
+SMG.US,D,20250929,000000,56.5,56.52,55.12,55.82,677301,0
+SMG.US,D,20250930,000000,55.86,56.95,54.86,56.95,834299,0
+SMG.US,D,20251001,000000,56.75,58.63,56.75,58.38,1063071,0
+SMG.US,D,20251002,000000,57.95,58.63,57.5701,58.46,812563,0
+SMG.US,D,20251003,000000,58.64,59.03,57.71,57.82,654455,0
+SMG.US,D,20251006,000000,58.25,58.48,57.13,57.38,660903,0
+SMG.US,D,20251007,000000,57.57,57.98,56.82,57.82,833956,0
+SMG.US,D,20251008,000000,57.95,59.15,57.31,59.03,1089334,0
+SMG.US,D,20251009,000000,59.16,59.25,57.3425,57.77,596746,0
+SMG.US,D,20251010,000000,58.0046,58.0046,55.2,55.48,878720,0
+SMG.US,D,20251013,000000,56.195,56.32,55.39,55.44,596630,0
+SMG.US,D,20251014,000000,54.61,56.265,54.39,56.21,670963,0
+SMG.US,D,20251015,000000,56.5,56.5,55.095,55.19,600012,0
+SMG.US,D,20251016,000000,55.465,55.57,53.7325,53.93,510378,0
+SMG.US,D,20251017,000000,54.105,54.36,53.425,54.34,398408,0
+SMG.US,D,20251020,000000,54.695,55.22,54.21,54.52,317258,0
+SMG.US,D,20251021,000000,54.27,55.32,54.27,54.92,278533,0
+SMG.US,D,20251022,000000,54.69,55.56,54.545,54.85,429658,0
+SMG.US,D,20251023,000000,55.44,55.74,54.47,55.4,363084,0
+SMG.US,D,20251024,000000,55.715,56,55.2701,55.49,323106,0
+SMG.US,D,20251027,000000,55.6867,56.025,54.79,55.06,498544,0
+SMG.US,D,20251028,000000,54.2857,56.095,54.2857,56.02,492668,0
+SMG.US,D,20251029,000000,55.6,56.04,53.9,54.03,695746,0
+SMG.US,D,20251030,000000,53.38,54.015,52.89,53.13,688321,0
+SMG.US,D,20251031,000000,52.96,53.83,52.2,53.52,940459,0
+SMG.US,D,20251103,000000,53.57,54.04,52.58,54,893848,0
+SMG.US,D,20251104,000000,53.455,55.03,53.45,54.46,1005760,0
+SMG.US,D,20251105,000000,53.37,56.83,52.58,56.02,1658820,0
+SMG.US,D,20251106,000000,57.28,58.89,56.39,56.49,1291066,0
+SMG.US,D,20251107,000000,56.365,57.6,55.495,56.48,893249,0
+SMG.US,D,20251110,000000,56.5,57.18,55.38,56.96,1037904,0
+SMG.US,D,20251111,000000,57.1293,58.355,57.095,57.94,754187,0
+SMG.US,D,20251112,000000,58.23,58.9,58,58.49,829957,0
+SMG.US,D,20251113,000000,58.35,59.53,58.3,58.4,814133,0
+SMG.US,D,20251114,000000,57.83,58.34,56.45,56.73,671185,0
+SMG.US,D,20251117,000000,56.675,56.705,54.31,54.68,716896,0
+SMG.US,D,20251118,000000,54.1,54.6499,53.65,53.92,658016,0
+SMG.US,D,20251119,000000,53.96,54.0175,52.75,53.27,819404,0
+SMG.US,D,20251120,000000,53.11,54.12,52.39,52.79,943267,0
+SMG.US,D,20251121,000000,52.61,54.68,52,53.45,1058639,0
+SMG.US,D,20251124,000000,53.77,53.965,52.915,53.11,696347,0
+SMG.US,D,20251125,000000,53.405,55.52,53.405,55.41,680051,0
+SMG.US,D,20251126,000000,55.34,57.03,55.14,56.59,580458,0
+SMG.US,D,20251128,000000,56.46,56.805,56.2215,56.62,353400,0
+SMG.US,D,20251201,000000,56.5,58.29,56.48,56.99,740458,0
+SMG.US,D,20251202,000000,57.21,57.3,55.3984,55.59,505688,0
+SMG.US,D,20251203,000000,55.59,56.6699,55.5,56.54,744574,0
+SMG.US,D,20251204,000000,56.95,57.23,54.31,54.72,964811,0
+SMG.US,D,20251205,000000,54.85,55.35,53.54,53.82,661534,0
+SMG.US,D,20251208,000000,53.485,53.605,52.28,52.38,720504,0
+SMG.US,D,20251209,000000,52.24,53.32,52.06,52.6,719659,0
+SMG.US,D,20251210,000000,52.84,55.15,52.78,54.9,1003313,0
+SMG.US,D,20251211,000000,54.895,56.02,54.78,55.4,578870,0
+SMG.US,D,20251212,000000,56.1,57.78,55.8262,57.75,991036,0
+SMG.US,D,20251215,000000,57.905,58.5499,56.99,58.49,975282,0
+SMG.US,D,20251216,000000,58.04,59.34,56.84,58.62,1227261,0
+SMG.US,D,20251217,000000,58.07,60.09,57.93,58.74,981166,0
+SMG.US,D,20251218,000000,59.36,60.2394,57.58,58.02,1078164,0
+SMG.US,D,20251219,000000,58.1,58.68,57.6711,58.66,1545680,0
+SMG.US,D,20251222,000000,58.6,59.8,58.6,59.22,1007419,0
+SMG.US,D,20251223,000000,59.4,59.45,58.09,58.39,667955,0
+SMG.US,D,20251224,000000,58.46,58.74,57.15,57.81,276729,0
+SMG.US,D,20251226,000000,57.82,57.9599,57.3907,57.93,377998,0
+SMG.US,D,20251229,000000,57.7532,57.866,57.07,57.69,488803,0
+SMG.US,D,20251230,000000,57.505,58.405,57.075,57.71,426846,0
+SMG.US,D,20251231,000000,57.26,58.58,57.21,58.35,609932,0
+SMG.US,D,20260102,000000,58.67,59.87,58.4003,59.43,628962,0
+SMG.US,D,20260105,000000,59.38,61,59.19,60.3,718228,0
+SMG.US,D,20260106,000000,60.25,61.765,60.01,61.08,630974,0
+SMG.US,D,20260107,000000,60.915,61.33,57.86,58.92,1099509,0
+SMG.US,D,20260108,000000,58.92,61.3685,58.47,60.8,1077857,0
+SMG.US,D,20260109,000000,61.26,62.23,60.41,61.77,855203,0
+SMG.US,D,20260112,000000,61.335,62.69,61.0001,61.39,1067002,0
+SMG.US,D,20260113,000000,61.86,62.48,61.49,62.46,566836,0
+SMG.US,D,20260114,000000,62.78,64.084,62.72,63.56,605357,0
+SMG.US,D,20260115,000000,63.73,64.6,62.8911,64.11,543954,0
+SMG.US,D,20260116,000000,63.845,63.95,63.22,63.61,546506,0
+SMG.US,D,20260120,000000,61.9467,63.46,61.9381,62.8,713823,0
+SMG.US,D,20260121,000000,63.025,64.8,63.025,63.72,696830,0
+SMG.US,D,20260122,000000,63.78,64.1472,62.27,62.32,747164,0
+SMG.US,D,20260123,000000,62.665,63.29,61.92,62.73,520190,0
+SMG.US,D,20260126,000000,62.99,63.32,62.415,62.86,765394,0
+SMG.US,D,20260127,000000,62.66,63.25,61.61,63.23,1061370,0
+SMG.US,D,20260128,000000,63.06,63.525,58.08,62.8,2621743,0
+SMG.US,D,20260129,000000,63.31,66.118,62.6028,65.42,1763430,0
+SMG.US,D,20260130,000000,65,65.81,63.78,64.22,1323709,0
+SMG.US,D,20260202,000000,63.94,65.22,62.06,62.34,1130224,0
+SMG.US,D,20260203,000000,62.535,65.08,61.93,63.69,973819,0
+SMG.US,D,20260204,000000,64.8,66,63.795,64.7,730163,0
+SMG.US,D,20260205,000000,65.61,65.92,64.3901,65.04,1136987,0
+SMG.US,D,20260206,000000,64.5196,66.88,64.5196,66.34,852869,0
+SMG.US,D,20260209,000000,66.01,67.2025,65.545,66.62,813939,0
+SMG.US,D,20260210,000000,67.49,68.04,66.775,67.02,831976,0
+SMG.US,D,20260211,000000,67.4301,68.2,66.775,67.2,631218,0
+SMG.US,D,20260212,000000,67.58,68.5,65.87,66.77,740865,0
+SMG.US,D,20260213,000000,66.72,68.63,65.8001,68.35,861871,0
+SMG.US,D,20260217,000000,68.87,70.75,68.39,69.89,1053226,0
+SMG.US,D,20260218,000000,69.71,70.38,69.33,69.86,654986,0
diff --git a/daily/us/nyse stocks/2/smhi.us.txt b/daily/us/nyse stocks/2/smhi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed4f21f3a7cdd831aa8e3664fe1e499ecc0b87a1
--- /dev/null
+++ b/daily/us/nyse stocks/2/smhi.us.txt	
@@ -0,0 +1,2190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMHI.US,D,20170605,000000,21.5,22.81,19.5101,20.59,948430,0
+SMHI.US,D,20170606,000000,20.08,20.38,19.44,19.67,752066,0
+SMHI.US,D,20170607,000000,19.41,19.71,17.03,17.36,506212,0
+SMHI.US,D,20170608,000000,17.2,17.815,16.19,17.59,678129,0
+SMHI.US,D,20170609,000000,17.73,18.26,17.67,17.84,774581,0
+SMHI.US,D,20170612,000000,18.1,19.5,18.1,19.1,407343,0
+SMHI.US,D,20170613,000000,19.49,19.98,18.99,19.96,262608,0
+SMHI.US,D,20170614,000000,19.71,19.9,19.11,19.4,141618,0
+SMHI.US,D,20170615,000000,19.22,19.95,19.15,19.71,284442,0
+SMHI.US,D,20170616,000000,19.51,20.29,19.18,20.26,557220,0
+SMHI.US,D,20170619,000000,20.26,20.3985,19.67,19.74,93804,0
+SMHI.US,D,20170620,000000,19.55,19.61,18.39,18.85,183266,0
+SMHI.US,D,20170621,000000,18.8,18.8,17.65,17.88,231568,0
+SMHI.US,D,20170622,000000,18.09,18.47,17.75,18.19,175866,0
+SMHI.US,D,20170623,000000,18.25,19.64,17.76,18.4,518925,0
+SMHI.US,D,20170626,000000,18.46,18.69,18,18.58,50424,0
+SMHI.US,D,20170627,000000,18.65,19.435,18.18,18.87,97666,0
+SMHI.US,D,20170628,000000,18.98,19.47,18.73,19.3,126076,0
+SMHI.US,D,20170629,000000,19.42,20.05,19.05,19.84,117283,0
+SMHI.US,D,20170630,000000,19.94,20.56,19.81,20.36,113130,0
+SMHI.US,D,20170703,000000,20.48,20.48,20.12,20.3,19463,0
+SMHI.US,D,20170705,000000,20.25,20.25,19.64,20.02,81904,0
+SMHI.US,D,20170706,000000,19.9,20.38,19.64,20.17,165002,0
+SMHI.US,D,20170707,000000,20,20,18.5,18.76,212534,0
+SMHI.US,D,20170710,000000,18.8,19.01,18.34,18.85,143700,0
+SMHI.US,D,20170711,000000,18.69,19,18.29,18.99,65675,0
+SMHI.US,D,20170712,000000,19.23,19.4,18.93,19,58785,0
+SMHI.US,D,20170713,000000,18.95,19.1,18.66,18.98,67591,0
+SMHI.US,D,20170714,000000,18.84,19.1196,18.4,18.6,66522,0
+SMHI.US,D,20170717,000000,18.96,19.04,18.46,18.6,98425,0
+SMHI.US,D,20170718,000000,18.45,18.88,18.16,18.62,46036,0
+SMHI.US,D,20170719,000000,18.4,18.77,18.06,18.13,98586,0
+SMHI.US,D,20170720,000000,17.99,18.29,17.65,17.88,150758,0
+SMHI.US,D,20170721,000000,18.13,18.21,17.415,17.68,169241,0
+SMHI.US,D,20170724,000000,17.62,17.85,15.94,16.63,176690,0
+SMHI.US,D,20170725,000000,16.73,17.18,15.7701,15.97,182786,0
+SMHI.US,D,20170726,000000,15.62,15.81,15.08,15.27,290594,0
+SMHI.US,D,20170727,000000,15.03,15.89,15,15.35,94559,0
+SMHI.US,D,20170728,000000,15.42,15.51,14.4,15,101691,0
+SMHI.US,D,20170731,000000,14.71,14.853,14.52,14.58,174109,0
+SMHI.US,D,20170801,000000,14.53,14.54,13.81,13.99,250968,0
+SMHI.US,D,20170802,000000,13.99,15.275,13.78,14.92,179090,0
+SMHI.US,D,20170803,000000,14.89,15.22,14.28,14.48,162775,0
+SMHI.US,D,20170804,000000,14.42,14.57,14.17,14.38,58130,0
+SMHI.US,D,20170807,000000,14.27,14.47,14.1,14.16,86448,0
+SMHI.US,D,20170808,000000,14.05,14.455,14,14.05,77826,0
+SMHI.US,D,20170809,000000,13.93,14.24,13.93,14.13,69758,0
+SMHI.US,D,20170810,000000,14,14.14,14,14.04,67959,0
+SMHI.US,D,20170811,000000,13.85,14.1,12.9,13.07,509825,0
+SMHI.US,D,20170814,000000,12.95,13.05,12.065,12.26,182635,0
+SMHI.US,D,20170815,000000,12.07,12.64,11.93,12.22,180301,0
+SMHI.US,D,20170816,000000,12.18,13.17,12.18,12.67,166986,0
+SMHI.US,D,20170817,000000,12.58,12.6,12.04,12.08,143679,0
+SMHI.US,D,20170818,000000,12.22,12.66,12.09,12.54,187570,0
+SMHI.US,D,20170821,000000,12.5,12.66,12.5,12.6,77253,0
+SMHI.US,D,20170822,000000,12.59,12.59,12.04,12.12,168926,0
+SMHI.US,D,20170823,000000,12.1,12.34,12.01,12.1,146999,0
+SMHI.US,D,20170824,000000,12.19,12.62,12.185,12.43,81245,0
+SMHI.US,D,20170825,000000,12.47,12.99,12.21,12.97,81882,0
+SMHI.US,D,20170828,000000,12.82,12.86,12.12,12.26,233373,0
+SMHI.US,D,20170829,000000,12.31,12.64,12.25,12.29,109636,0
+SMHI.US,D,20170830,000000,12.25,12.55,12.2,12.46,65730,0
+SMHI.US,D,20170831,000000,12.48,12.985,12.36,12.81,57427,0
+SMHI.US,D,20170901,000000,12.8,13.37,12.45,13.19,81618,0
+SMHI.US,D,20170905,000000,13.2,13.79,13.01,13.69,97755,0
+SMHI.US,D,20170906,000000,13.65,13.79,12.55,12.97,161118,0
+SMHI.US,D,20170907,000000,13.13,13.13,12.41,12.5,150934,0
+SMHI.US,D,20170908,000000,12.67,12.67,12,12.13,315999,0
+SMHI.US,D,20170911,000000,12.43,12.79,12,12.16,214525,0
+SMHI.US,D,20170912,000000,12.23,12.38,11.99,12.01,376415,0
+SMHI.US,D,20170913,000000,11.96,12.49,11.96,12.01,234587,0
+SMHI.US,D,20170914,000000,12.09,12.329,11.96,12.12,268476,0
+SMHI.US,D,20170915,000000,12.19,12.67,12.03,12.49,611981,0
+SMHI.US,D,20170918,000000,12.51,12.77,12.5,12.61,114772,0
+SMHI.US,D,20170919,000000,12.66,12.8,12.43,12.5,110181,0
+SMHI.US,D,20170920,000000,12.4,12.65,12.4,12.52,87032,0
+SMHI.US,D,20170921,000000,12.59,12.59,12.27,12.32,56328,0
+SMHI.US,D,20170922,000000,12.26,12.3399,11.98,12.05,121388,0
+SMHI.US,D,20170925,000000,12.07,12.5,12.07,12.47,50251,0
+SMHI.US,D,20170926,000000,12.47,13.44,12.44,13.34,159127,0
+SMHI.US,D,20170927,000000,13.32,14.32,13.18,14.28,158192,0
+SMHI.US,D,20170928,000000,14.27,15.14,14,15.07,185792,0
+SMHI.US,D,20170929,000000,14.93,15.82,14.71,15.64,179718,0
+SMHI.US,D,20171002,000000,15.7,15.82,15.3525,15.75,90932,0
+SMHI.US,D,20171003,000000,15.77,16.07,15.18,15.33,80672,0
+SMHI.US,D,20171004,000000,15.37,15.37,14.66,14.71,117906,0
+SMHI.US,D,20171005,000000,14.81,14.86,14.45,14.51,81860,0
+SMHI.US,D,20171006,000000,14.46,14.86,14.32,14.49,55288,0
+SMHI.US,D,20171009,000000,14.5,14.67,14.16,14.18,35575,0
+SMHI.US,D,20171010,000000,14.4,15.01,14.1,14.17,51611,0
+SMHI.US,D,20171011,000000,14.22,14.26,13.74,14.12,106656,0
+SMHI.US,D,20171012,000000,14.1,14.1,13.65,13.67,49025,0
+SMHI.US,D,20171013,000000,13.68,14.01,13.67,14,45235,0
+SMHI.US,D,20171016,000000,14.1,14.41,13.26,13.46,108501,0
+SMHI.US,D,20171017,000000,13.4,13.48,13.24,13.36,42954,0
+SMHI.US,D,20171018,000000,13.36,13.57,13.05,13.38,71223,0
+SMHI.US,D,20171019,000000,13.36,13.74,12.9,12.93,101740,0
+SMHI.US,D,20171020,000000,13.13,13.55,12.84,13.5,148129,0
+SMHI.US,D,20171023,000000,13.57,13.67,13.195,13.4,111775,0
+SMHI.US,D,20171024,000000,13.39,13.93,13.39,13.85,82639,0
+SMHI.US,D,20171025,000000,13.9,14.11,13.54,13.95,130325,0
+SMHI.US,D,20171026,000000,13.95,13.985,13.56,13.68,194773,0
+SMHI.US,D,20171027,000000,13.74,14.14,13.49,13.92,151346,0
+SMHI.US,D,20171030,000000,14.09,14.2,13.84,14.11,234963,0
+SMHI.US,D,20171031,000000,14.09,14.27,13.65,14.15,114857,0
+SMHI.US,D,20171101,000000,14.27,14.43,14.2,14.27,40716,0
+SMHI.US,D,20171102,000000,14.26,14.57,14.25,14.41,44095,0
+SMHI.US,D,20171103,000000,14.41,14.42,13.79,13.99,109890,0
+SMHI.US,D,20171106,000000,14.08,14.36,14,14.36,294323,0
+SMHI.US,D,20171107,000000,14.44,14.44,14.17,14.21,77903,0
+SMHI.US,D,20171108,000000,14.15,14.22,13.695,14.02,149153,0
+SMHI.US,D,20171109,000000,13.95,14.06,13.85,13.98,141767,0
+SMHI.US,D,20171110,000000,13.89,14.15,13.1,13.2,66772,0
+SMHI.US,D,20171113,000000,13.2,13.9,12.935,13.75,154029,0
+SMHI.US,D,20171114,000000,13.71,13.73,12.83,12.99,82536,0
+SMHI.US,D,20171115,000000,12.89,13.28,12.78,13.15,214300,0
+SMHI.US,D,20171116,000000,13.19,13.27,12.45,12.66,83195,0
+SMHI.US,D,20171117,000000,12.64,13.11,12.27,12.63,178728,0
+SMHI.US,D,20171120,000000,12.58,12.76,12.16,12.72,79214,0
+SMHI.US,D,20171121,000000,12.75,13,12.18,12.34,114487,0
+SMHI.US,D,20171122,000000,12.41,12.69,12.33,12.5,176156,0
+SMHI.US,D,20171124,000000,12.58,12.58,12.11,12.29,96375,0
+SMHI.US,D,20171127,000000,12.43,12.43,11.9142,12.17,122907,0
+SMHI.US,D,20171128,000000,12.2,12.27,11.66,12.04,187869,0
+SMHI.US,D,20171129,000000,12,13.08,12,12.87,146916,0
+SMHI.US,D,20171130,000000,12.88,13.16,12.18,12.25,426486,0
+SMHI.US,D,20171201,000000,12.32,12.7,12.08,12.42,435288,0
+SMHI.US,D,20171204,000000,12.44,12.73,12.21,12.3,121315,0
+SMHI.US,D,20171205,000000,12.27,12.3,12.06,12.18,113676,0
+SMHI.US,D,20171206,000000,12.14,12.255,11.995,12.17,121126,0
+SMHI.US,D,20171207,000000,12.11,12.22,12,12.12,293933,0
+SMHI.US,D,20171208,000000,12.23,12.5,12.0551,12.23,135342,0
+SMHI.US,D,20171211,000000,12.27,12.59,11.98,12.08,190020,0
+SMHI.US,D,20171212,000000,12.07,12.35,12.07,12.32,92748,0
+SMHI.US,D,20171213,000000,12.24,12.46,12.12,12.28,155170,0
+SMHI.US,D,20171214,000000,12.26,12.4,12.16,12.23,182479,0
+SMHI.US,D,20171215,000000,12.19,12.485,12.14,12.24,246058,0
+SMHI.US,D,20171218,000000,12.3,12.49,12.24,12.4,99947,0
+SMHI.US,D,20171219,000000,12.43,12.72,12.12,12.12,242228,0
+SMHI.US,D,20171220,000000,12.32,13.05,11.89,11.98,263146,0
+SMHI.US,D,20171221,000000,11.98,12.65,11.98,12.56,174418,0
+SMHI.US,D,20171222,000000,12.51,12.51,12.11,12.24,93349,0
+SMHI.US,D,20171226,000000,12.11,12.35,11.98,12.15,110029,0
+SMHI.US,D,20171227,000000,12.23,12.56,12.17,12.37,59662,0
+SMHI.US,D,20171228,000000,12.34,12.34,12.02,12.3,63446,0
+SMHI.US,D,20171229,000000,12.24,12.24,11.69,11.7,161726,0
+SMHI.US,D,20180102,000000,11.85,12.21,11.76,12.15,97321,0
+SMHI.US,D,20180103,000000,12.17,12.44,11.8,12.29,87136,0
+SMHI.US,D,20180104,000000,12.37,13.18,12.24,12.97,90677,0
+SMHI.US,D,20180105,000000,13,13.1,12.77,12.93,39419,0
+SMHI.US,D,20180108,000000,12.93,13.12,12.54,13.05,75152,0
+SMHI.US,D,20180109,000000,13.06,13.09,12.73,13.04,106196,0
+SMHI.US,D,20180110,000000,12.97,13.02,12.825,12.92,33386,0
+SMHI.US,D,20180111,000000,12.96,13.66,12.96,13.45,90081,0
+SMHI.US,D,20180112,000000,13.59,14.175,13.57,13.97,126982,0
+SMHI.US,D,20180116,000000,14.01,14.175,13.84,14,181479,0
+SMHI.US,D,20180117,000000,14.04,14.46,13.68,14.09,111380,0
+SMHI.US,D,20180118,000000,14.06,14.88,13.88,14.57,91729,0
+SMHI.US,D,20180119,000000,14.54,15.75,14.15,15.54,158675,0
+SMHI.US,D,20180122,000000,15.51,15.97,15.32,15.79,141589,0
+SMHI.US,D,20180123,000000,15.71,15.73,15.37,15.47,70372,0
+SMHI.US,D,20180124,000000,15.59,15.59,15.04,15.15,61871,0
+SMHI.US,D,20180125,000000,15.33,15.53,15.05,15.5,68694,0
+SMHI.US,D,20180126,000000,15.47,15.48,15.15,15.46,45717,0
+SMHI.US,D,20180129,000000,15.37,15.37,14.75,14.92,107919,0
+SMHI.US,D,20180130,000000,14.8,15.18,14.44,15.08,39728,0
+SMHI.US,D,20180131,000000,15.05,15.16,14.74,14.96,54692,0
+SMHI.US,D,20180201,000000,15,15.09,14.76,14.99,60460,0
+SMHI.US,D,20180202,000000,14.89,15.06,14.62,14.85,72363,0
+SMHI.US,D,20180205,000000,14.6,14.98,14.515,14.67,67715,0
+SMHI.US,D,20180206,000000,14.3,15.04,14.3,14.65,80114,0
+SMHI.US,D,20180207,000000,14.67,14.73,14.1,14.38,109619,0
+SMHI.US,D,20180208,000000,14.45,14.72,14.14,14.19,97815,0
+SMHI.US,D,20180209,000000,14.21,14.35,13.71,14.2,91239,0
+SMHI.US,D,20180212,000000,14.32,14.32,13.84,13.99,50184,0
+SMHI.US,D,20180213,000000,13.85,13.85,13.4769,13.6,37337,0
+SMHI.US,D,20180214,000000,13.51,13.95,13.4025,13.78,75127,0
+SMHI.US,D,20180215,000000,13.86,14.54,13.8,14.33,135896,0
+SMHI.US,D,20180216,000000,14.16,15.1,14.16,14.96,153397,0
+SMHI.US,D,20180220,000000,14.89,15.11,14.89,14.89,320783,0
+SMHI.US,D,20180221,000000,14.91,15.18,14.63,15.07,66035,0
+SMHI.US,D,20180222,000000,15.08,15.67,14.94,15.47,175388,0
+SMHI.US,D,20180223,000000,15.57,16.38,15.1977,16,81200,0
+SMHI.US,D,20180226,000000,16.02,16.42,15.62,16.26,184490,0
+SMHI.US,D,20180227,000000,16.25,16.7,16.05,16.46,113170,0
+SMHI.US,D,20180228,000000,16.42,17.08,16.37,16.92,133392,0
+SMHI.US,D,20180301,000000,16.77,17.33,16.4,16.95,136513,0
+SMHI.US,D,20180302,000000,16.87,17.54,16.535,17.5,88254,0
+SMHI.US,D,20180305,000000,17.37,17.9,16.67,17.72,114303,0
+SMHI.US,D,20180306,000000,17.8,19.02,17.725,18.6,151808,0
+SMHI.US,D,20180307,000000,18.43,18.89,17.64,18,165540,0
+SMHI.US,D,20180308,000000,17.95,18.6,17.81,18.08,134471,0
+SMHI.US,D,20180309,000000,18.21,18.63,17.79,18.54,126039,0
+SMHI.US,D,20180312,000000,18.49,19.4,18.28,19.08,137720,0
+SMHI.US,D,20180313,000000,19.21,19.62,19,19.35,93411,0
+SMHI.US,D,20180314,000000,19.45,20.23,19.22,19.38,182695,0
+SMHI.US,D,20180315,000000,19.43,19.495,19.05,19.4,91731,0
+SMHI.US,D,20180316,000000,19.37,19.83,18.95,19.5,161835,0
+SMHI.US,D,20180319,000000,19.51,19.51,18.95,18.99,158325,0
+SMHI.US,D,20180320,000000,19.03,19.17,18.77,18.83,79396,0
+SMHI.US,D,20180321,000000,18.84,19.59,18.83,19.21,67714,0
+SMHI.US,D,20180322,000000,19.09,19.16,18.42,18.45,44149,0
+SMHI.US,D,20180323,000000,18.5,19.01,18.36,18.58,103806,0
+SMHI.US,D,20180326,000000,19.01,19.2,18.345,19.17,88430,0
+SMHI.US,D,20180327,000000,19.26,19.6,18.72,18.75,104044,0
+SMHI.US,D,20180328,000000,18.76,18.8799,18,18.32,78953,0
+SMHI.US,D,20180329,000000,18.49,19.17,18.49,19.02,102581,0
+SMHI.US,D,20180402,000000,19.02,19.37,18.62,19.25,60794,0
+SMHI.US,D,20180403,000000,18.81,19.73,18.81,19.69,60601,0
+SMHI.US,D,20180404,000000,19.39,19.98,19.39,19.8,29716,0
+SMHI.US,D,20180405,000000,19.85,20.95,19.85,20.54,76124,0
+SMHI.US,D,20180406,000000,20.29,20.78,20.29,20.56,41399,0
+SMHI.US,D,20180409,000000,20.67,21.02,20.29,20.34,92958,0
+SMHI.US,D,20180410,000000,20.7,21.41,20.39,21.14,119554,0
+SMHI.US,D,20180411,000000,21.24,22.65,21.24,22.63,135471,0
+SMHI.US,D,20180412,000000,22.87,23.7,22.77,23.08,127011,0
+SMHI.US,D,20180413,000000,23.21,23.93,23.21,23.8,90002,0
+SMHI.US,D,20180416,000000,23.76,25,23.7,24.32,123986,0
+SMHI.US,D,20180417,000000,24.45,24.45,23.46,23.65,58665,0
+SMHI.US,D,20180418,000000,23.82,24.015,23.77,23.89,61556,0
+SMHI.US,D,20180419,000000,23.98,24.16,23.74,23.76,53948,0
+SMHI.US,D,20180420,000000,23.63,23.63,22.81,22.97,59093,0
+SMHI.US,D,20180423,000000,23.06,23.06,21.3,21.98,202179,0
+SMHI.US,D,20180424,000000,22.15,22.545,21.81,22.04,86123,0
+SMHI.US,D,20180425,000000,21.99,22.35,21.86,22.17,43043,0
+SMHI.US,D,20180426,000000,22.22,22.4645,21.99,22.2,73987,0
+SMHI.US,D,20180427,000000,22.41,23.74,22.41,23.57,79899,0
+SMHI.US,D,20180430,000000,23.67,24.25,23.57,23.69,76000,0
+SMHI.US,D,20180501,000000,23.68,23.73,22.87,23.23,55819,0
+SMHI.US,D,20180502,000000,23.14,24.35,23.1308,23.99,36603,0
+SMHI.US,D,20180503,000000,23.91,23.91,23,23.48,38252,0
+SMHI.US,D,20180504,000000,23.27,24.315,23.27,23.92,39531,0
+SMHI.US,D,20180507,000000,24,24.065,23.5,23.52,67751,0
+SMHI.US,D,20180508,000000,23.68,24.07,23.14,24,65690,0
+SMHI.US,D,20180509,000000,24.12,24.41,23.92,24.25,60557,0
+SMHI.US,D,20180510,000000,24.4,24.67,23.93,24.2,46837,0
+SMHI.US,D,20180511,000000,24.17,24.17,22.76,22.95,79482,0
+SMHI.US,D,20180514,000000,22.95,23.1,21.95,22.08,53021,0
+SMHI.US,D,20180515,000000,22.07,22.44,21.677,22.24,98919,0
+SMHI.US,D,20180516,000000,22.24,22.74,22,22.41,90980,0
+SMHI.US,D,20180517,000000,22.5,23.575,22.21,22.95,114754,0
+SMHI.US,D,20180518,000000,23.02,23.42,22.67,22.77,75497,0
+SMHI.US,D,20180521,000000,22.79,23.17,22.56,23.08,78912,0
+SMHI.US,D,20180522,000000,23.14,23.63,22.78,22.99,91462,0
+SMHI.US,D,20180523,000000,22.89,23.77,22.89,23.25,59272,0
+SMHI.US,D,20180524,000000,23.07,24,22.91,23.72,79451,0
+SMHI.US,D,20180525,000000,23.46,24.03,23.1,23.63,115785,0
+SMHI.US,D,20180529,000000,23.48,24.05,22.755,23.49,141273,0
+SMHI.US,D,20180530,000000,23.55,24.2,23.34,23.5,70179,0
+SMHI.US,D,20180531,000000,23.55,23.65,22.91,23.48,158387,0
+SMHI.US,D,20180601,000000,23.67,23.72,22.88,23.21,78384,0
+SMHI.US,D,20180604,000000,23.32,23.612,22.67,23.35,90009,0
+SMHI.US,D,20180605,000000,23.3,23.79,22.46,22.61,156801,0
+SMHI.US,D,20180606,000000,22.65,22.96,21.66,22.68,188663,0
+SMHI.US,D,20180607,000000,22.78,23.56,22.69,22.85,51095,0
+SMHI.US,D,20180608,000000,22.86,22.86,21.75,22.12,143254,0
+SMHI.US,D,20180611,000000,22.12,22.51,21.96,21.99,126654,0
+SMHI.US,D,20180612,000000,21.98,22.14,21.49,21.65,149437,0
+SMHI.US,D,20180613,000000,21.65,22.09,21.3,21.74,118326,0
+SMHI.US,D,20180614,000000,21.84,22.61,21.535,22.44,59133,0
+SMHI.US,D,20180615,000000,22.26,22.92,21.71,22.65,122427,0
+SMHI.US,D,20180618,000000,22.43,22.76,21.63,22.55,82482,0
+SMHI.US,D,20180619,000000,22.51,23.655,21.73,23.08,171379,0
+SMHI.US,D,20180620,000000,23.08,23.33,22.43,23.16,101507,0
+SMHI.US,D,20180621,000000,23.05,23.05,21.75,21.99,98129,0
+SMHI.US,D,20180622,000000,22.25,22.78,21.98,22.41,258416,0
+SMHI.US,D,20180625,000000,22.47,22.8,21.94,22.39,68582,0
+SMHI.US,D,20180626,000000,22.47,22.87,21.94,22.71,26926,0
+SMHI.US,D,20180627,000000,22.82,23.69,22.82,23.06,53582,0
+SMHI.US,D,20180628,000000,23.15,23.15,22.55,22.75,41396,0
+SMHI.US,D,20180629,000000,22.77,23.25,22.77,23.09,38625,0
+SMHI.US,D,20180702,000000,22.85,23.2,22.73,22.95,37579,0
+SMHI.US,D,20180703,000000,23.17,23.36,22.65,23.23,19491,0
+SMHI.US,D,20180705,000000,23.28,24,22.98,23.54,56193,0
+SMHI.US,D,20180706,000000,23.52,23.9695,23.04,23.15,43987,0
+SMHI.US,D,20180709,000000,23.27,23.27,22.45,22.7,34410,0
+SMHI.US,D,20180710,000000,22.78,23.12,22.56,22.9,40312,0
+SMHI.US,D,20180711,000000,22.74,23.24,22.605,22.93,35559,0
+SMHI.US,D,20180712,000000,22.95,23.2,22.745,22.9,35797,0
+SMHI.US,D,20180713,000000,22.88,23.38,22.78,23.11,27379,0
+SMHI.US,D,20180716,000000,23.11,23.24,22.79,23.2,39132,0
+SMHI.US,D,20180717,000000,23.19,23.405,22.96,23,19984,0
+SMHI.US,D,20180718,000000,22.95,23.37,22.565,23.07,31642,0
+SMHI.US,D,20180719,000000,22.94,23.43,22.8,23,36809,0
+SMHI.US,D,20180720,000000,22.96,23.56,22.92,23.39,35705,0
+SMHI.US,D,20180723,000000,23.29,23.66,23.18,23.49,21577,0
+SMHI.US,D,20180724,000000,23.65,23.98,23.49,23.78,28223,0
+SMHI.US,D,20180725,000000,23.1853,24.54,23.1853,24,35966,0
+SMHI.US,D,20180726,000000,24.04,24.6,23.99,24.48,38418,0
+SMHI.US,D,20180727,000000,24.65,25.52,24.54,24.66,31747,0
+SMHI.US,D,20180730,000000,24.7,25.5,24.61,25.16,56181,0
+SMHI.US,D,20180731,000000,25.22,26.2,24.98,25.3,61202,0
+SMHI.US,D,20180801,000000,25.24,25.48,23.88,24,39439,0
+SMHI.US,D,20180802,000000,23.73,24.43,23.51,23.69,18929,0
+SMHI.US,D,20180803,000000,23.73,23.87,21.63,21.85,57093,0
+SMHI.US,D,20180806,000000,21.85,22.36,20.76,21.12,85061,0
+SMHI.US,D,20180807,000000,21.13,21.33,20.88,21.24,36142,0
+SMHI.US,D,20180808,000000,21.18,21.44,20.51,21.33,33328,0
+SMHI.US,D,20180809,000000,21.35,21.35,20.32,20.49,32592,0
+SMHI.US,D,20180810,000000,20.18,21.49,20,20.65,41110,0
+SMHI.US,D,20180813,000000,20.61,20.61,19.79,20.23,46103,0
+SMHI.US,D,20180814,000000,20.24,21.3,20.02,21.16,23364,0
+SMHI.US,D,20180815,000000,21.07,21.23,20.11,20.24,28733,0
+SMHI.US,D,20180816,000000,20.32,20.97,20.23,20.41,27759,0
+SMHI.US,D,20180817,000000,20.44,20.84,20.3194,20.76,16670,0
+SMHI.US,D,20180820,000000,20.69,21.04,20.6,20.82,26329,0
+SMHI.US,D,20180821,000000,20.76,21.45,20.56,21.11,44872,0
+SMHI.US,D,20180822,000000,21.07,21.3263,20.38,20.55,36434,0
+SMHI.US,D,20180823,000000,20.48,21.05,20.48,20.74,48735,0
+SMHI.US,D,20180824,000000,20.74,21.39,20.59,20.9,122418,0
+SMHI.US,D,20180827,000000,20.82,21.25,20.06,20.61,38018,0
+SMHI.US,D,20180828,000000,20.69,21.19,19.98,20.13,25874,0
+SMHI.US,D,20180829,000000,20.21,20.53,19.905,20.51,27158,0
+SMHI.US,D,20180830,000000,20.42,21.78,20.26,21.55,31285,0
+SMHI.US,D,20180831,000000,21.42,21.68,20.04,20.48,106537,0
+SMHI.US,D,20180904,000000,20.41,20.8,19.69,20.45,41397,0
+SMHI.US,D,20180905,000000,20.47,20.495,20,20.23,13814,0
+SMHI.US,D,20180906,000000,20.27,20.71,20.01,20.67,23140,0
+SMHI.US,D,20180907,000000,20.58,20.58,19.33,19.85,39099,0
+SMHI.US,D,20180910,000000,19.86,20.45,19.51,20.12,45304,0
+SMHI.US,D,20180911,000000,20.03,20.94,19.81,19.85,47495,0
+SMHI.US,D,20180912,000000,19.82,20.84,19.82,20.44,28004,0
+SMHI.US,D,20180913,000000,20.46,21.17,20.46,21.05,25197,0
+SMHI.US,D,20180914,000000,21.3,22.36,20.93,21.87,28472,0
+SMHI.US,D,20180917,000000,21.96,21.99,20.91,20.95,24386,0
+SMHI.US,D,20180918,000000,20.785,22.78,20.785,22.24,48919,0
+SMHI.US,D,20180919,000000,22.27,22.69,21.14,21.14,32523,0
+SMHI.US,D,20180920,000000,21.23,21.5,21.14,21.41,20202,0
+SMHI.US,D,20180921,000000,21.49,22.4,20.91,21.34,149512,0
+SMHI.US,D,20180924,000000,21.34,22,20.89,21.84,35039,0
+SMHI.US,D,20180925,000000,21.87,22.63,21.7181,21.97,26422,0
+SMHI.US,D,20180926,000000,21.5573,22.85,21.53,22.1,21679,0
+SMHI.US,D,20180927,000000,22.31,22.68,21.76,22.37,15412,0
+SMHI.US,D,20180928,000000,22.27,23,22.27,22.63,34221,0
+SMHI.US,D,20181001,000000,22.68,22.79,21.9,22.38,11390,0
+SMHI.US,D,20181002,000000,22.4,22.97,21.81,22.31,8012,0
+SMHI.US,D,20181003,000000,22.8,22.98,22.1,22.39,42858,0
+SMHI.US,D,20181004,000000,21.6791,22.76,21.6791,22.47,14779,0
+SMHI.US,D,20181005,000000,22.52,22.52,20.647,21.01,38590,0
+SMHI.US,D,20181008,000000,20.98,22.12,20.59,21.87,32850,0
+SMHI.US,D,20181009,000000,21.91,22.34,21.2,22.03,64411,0
+SMHI.US,D,20181010,000000,21.9,21.9,19.795,20.34,62707,0
+SMHI.US,D,20181011,000000,20.22,20.96,19.88,19.94,43582,0
+SMHI.US,D,20181012,000000,20.37,21.28,18.98,19.54,56704,0
+SMHI.US,D,20181015,000000,19.67,21.18,19.54,21.12,30320,0
+SMHI.US,D,20181016,000000,21.22,21.22,19.68,20.49,41829,0
+SMHI.US,D,20181017,000000,20.3,20.5,19.33,19.7,38485,0
+SMHI.US,D,20181018,000000,19.57,19.99,19.05,19.44,44621,0
+SMHI.US,D,20181019,000000,19.41,20.22,19.41,19.65,15464,0
+SMHI.US,D,20181022,000000,19.68,20.34,19.425,20,11181,0
+SMHI.US,D,20181023,000000,19.7,20,19.2,19.78,6281,0
+SMHI.US,D,20181024,000000,19.72,20.29,18.53,18.91,28158,0
+SMHI.US,D,20181025,000000,19.03,19.96,18.0716,19.79,39634,0
+SMHI.US,D,20181026,000000,19.45,20.31,18.9022,20.19,39033,0
+SMHI.US,D,20181029,000000,20.45,20.45,18.11,18.55,31580,0
+SMHI.US,D,20181030,000000,18.44,19.13,17.74,19.12,29543,0
+SMHI.US,D,20181031,000000,19.35,19.35,17.97,18.28,46629,0
+SMHI.US,D,20181101,000000,18.5,19.6,18.3749,18.81,28268,0
+SMHI.US,D,20181102,000000,18.86,19.01,17.85,18.66,33110,0
+SMHI.US,D,20181105,000000,18.73,18.73,17.37,17.47,35704,0
+SMHI.US,D,20181106,000000,17.63,17.88,17,17.23,33656,0
+SMHI.US,D,20181107,000000,17.37,17.43,16.09,17.04,41751,0
+SMHI.US,D,20181108,000000,17.13,17.29,16.49,17.29,9448,0
+SMHI.US,D,20181109,000000,17.19,18.06,17.01,17.67,25029,0
+SMHI.US,D,20181112,000000,17.66,17.6911,16.27,16.57,27298,0
+SMHI.US,D,20181113,000000,17.37,18.315,16.88,18,36030,0
+SMHI.US,D,20181114,000000,17.99,18.38,17.54,18.01,30445,0
+SMHI.US,D,20181115,000000,18,18.485,17.88,18.4,40727,0
+SMHI.US,D,20181116,000000,18.38,18.73,17.62,18,54757,0
+SMHI.US,D,20181119,000000,18,18.74,18,18.52,27685,0
+SMHI.US,D,20181120,000000,18.41,18.88,18.02,18.66,62880,0
+SMHI.US,D,20181121,000000,18.75,19.74,18.75,19.42,72980,0
+SMHI.US,D,20181123,000000,18.85,19.5,18.47,19.5,21605,0
+SMHI.US,D,20181126,000000,19.7,19.81,19.15,19.75,40175,0
+SMHI.US,D,20181127,000000,19.53,19.87,18.79,19.12,12536,0
+SMHI.US,D,20181128,000000,19.19,19.19,18.42,18.7,24644,0
+SMHI.US,D,20181129,000000,18.71,18.735,18.179,18.26,41370,0
+SMHI.US,D,20181130,000000,18.24,18.3405,17.7501,17.99,61758,0
+SMHI.US,D,20181203,000000,18.21,18.21,17.53,17.71,28815,0
+SMHI.US,D,20181204,000000,17.54,17.88,15.84,15.93,21772,0
+SMHI.US,D,20181206,000000,15.85,16.375,14.7076,15.53,34092,0
+SMHI.US,D,20181207,000000,15.65,15.9,15.02,15.18,38013,0
+SMHI.US,D,20181210,000000,15.24,15.275,14.6429,15.12,26121,0
+SMHI.US,D,20181211,000000,15.29,15.29,14.16,14.82,22556,0
+SMHI.US,D,20181212,000000,14.95,15.55,14.59,15.55,104748,0
+SMHI.US,D,20181213,000000,15.75,15.75,15.06,15.3,62007,0
+SMHI.US,D,20181214,000000,15.25,15.33,14.79,15.1,32018,0
+SMHI.US,D,20181217,000000,15,15.07,14.45,14.49,65591,0
+SMHI.US,D,20181218,000000,14.65,14.65,13.48,13.49,58791,0
+SMHI.US,D,20181219,000000,13.6,13.88,12.665,12.86,71774,0
+SMHI.US,D,20181220,000000,12.69,12.69,12.15,12.15,61081,0
+SMHI.US,D,20181221,000000,12.1,12.48,11.635,12.05,186632,0
+SMHI.US,D,20181224,000000,12.05,12.46,12,12.29,26723,0
+SMHI.US,D,20181226,000000,12.27,12.27,11.635,12.04,90638,0
+SMHI.US,D,20181227,000000,11.86,12.275,11.55,12.01,85211,0
+SMHI.US,D,20181228,000000,12.01,12.2,11.79,11.81,52790,0
+SMHI.US,D,20181231,000000,11.81,11.97,11.42,11.76,78140,0
+SMHI.US,D,20190102,000000,11.58,12.47,11.58,12.34,39743,0
+SMHI.US,D,20190103,000000,12.27,12.628,12.05,12.07,17553,0
+SMHI.US,D,20190104,000000,12.28,12.72,12.09,12.31,31261,0
+SMHI.US,D,20190107,000000,12.31,12.75,11.79,12.59,19909,0
+SMHI.US,D,20190108,000000,12.69,13.48,12.44,13.04,50743,0
+SMHI.US,D,20190109,000000,13.12,13.33,12.89,13.17,21265,0
+SMHI.US,D,20190110,000000,13.1257,13.2,12.8001,12.87,23021,0
+SMHI.US,D,20190111,000000,12.83,13.93,12.83,13.93,21161,0
+SMHI.US,D,20190114,000000,13.82,14.42,13.31,13.33,47330,0
+SMHI.US,D,20190115,000000,13.44,14.21,13.44,14.01,17446,0
+SMHI.US,D,20190116,000000,14.17,14.265,13.64,13.81,22841,0
+SMHI.US,D,20190117,000000,13.74,14.36,13.74,13.99,25154,0
+SMHI.US,D,20190118,000000,14.08,14.42,13.64,14.29,40848,0
+SMHI.US,D,20190122,000000,14.08,14.63,13.75,13.91,22360,0
+SMHI.US,D,20190123,000000,12.5,13.92,12.49,12.5,65547,0
+SMHI.US,D,20190124,000000,12.51,14.1,12.5,13.86,65672,0
+SMHI.US,D,20190125,000000,13.85,14.44,13.695,14.36,22263,0
+SMHI.US,D,20190128,000000,14.16,14.16,13.27,13.46,28635,0
+SMHI.US,D,20190129,000000,13.88,13.88,13.13,13.13,9611,0
+SMHI.US,D,20190130,000000,13.21,13.43,12.85,13.27,14965,0
+SMHI.US,D,20190131,000000,13.23,13.45,12.83,13.25,59502,0
+SMHI.US,D,20190201,000000,13.28,13.66,13.14,13.31,9800,0
+SMHI.US,D,20190204,000000,13.29,13.79,12.92,13.12,33435,0
+SMHI.US,D,20190205,000000,13.24,13.59,12.74,12.74,21235,0
+SMHI.US,D,20190206,000000,12.79,13.25,12.73,13.11,46295,0
+SMHI.US,D,20190207,000000,12.97,13.24,12.52,13.15,41485,0
+SMHI.US,D,20190208,000000,12.53,13.19,12.53,12.73,19406,0
+SMHI.US,D,20190211,000000,12.82,13.28,12.68,12.99,10717,0
+SMHI.US,D,20190212,000000,13.17,13.35,13.02,13.17,21270,0
+SMHI.US,D,20190213,000000,13.05,13.95,13.05,13.56,37497,0
+SMHI.US,D,20190214,000000,13.55,13.88,13.2,13.2,27739,0
+SMHI.US,D,20190215,000000,13.29,13.91,13.145,13.57,41046,0
+SMHI.US,D,20190219,000000,13.6,14.12,13.33,14.02,13606,0
+SMHI.US,D,20190220,000000,14.02,14.29,13.74,13.82,36608,0
+SMHI.US,D,20190221,000000,13.83,14.05,13.345,13.71,9761,0
+SMHI.US,D,20190222,000000,13.8,14.18,13.63,13.82,40695,0
+SMHI.US,D,20190225,000000,13.88,15.23,13.785,14.35,35377,0
+SMHI.US,D,20190226,000000,14.38,14.63,13.88,14.12,23392,0
+SMHI.US,D,20190227,000000,14.09,14.21,14,14.01,18086,0
+SMHI.US,D,20190228,000000,14.02,14.02,13.34,13.72,30798,0
+SMHI.US,D,20190301,000000,13.74,14.31,13.44,14.27,17734,0
+SMHI.US,D,20190304,000000,14.23,14.58,13.94,14.01,22306,0
+SMHI.US,D,20190305,000000,14.06,14.06,13.49,13.5,13445,0
+SMHI.US,D,20190306,000000,13.83,13.83,12.55,12.6,20216,0
+SMHI.US,D,20190307,000000,12.68,12.68,11.88,12.09,18667,0
+SMHI.US,D,20190308,000000,12.05,12.3,11.86,12.08,18914,0
+SMHI.US,D,20190311,000000,12.13,12.95,12.13,12.95,18570,0
+SMHI.US,D,20190312,000000,12.89,13.23,12.89,13.1,15859,0
+SMHI.US,D,20190313,000000,13.13,13.72,13.11,13.56,22876,0
+SMHI.US,D,20190314,000000,13.43,13.73,13.43,13.56,16143,0
+SMHI.US,D,20190315,000000,13.54,13.73,13.11,13.11,169249,0
+SMHI.US,D,20190318,000000,13.12,13.88,13.11,13.87,19105,0
+SMHI.US,D,20190319,000000,13.87,13.89,13.4,13.4,13336,0
+SMHI.US,D,20190320,000000,13.07,13.78,12.95,13.65,26954,0
+SMHI.US,D,20190321,000000,13.7,13.9,13.44,13.53,17889,0
+SMHI.US,D,20190322,000000,13.49,13.7,13,13.08,58650,0
+SMHI.US,D,20190325,000000,13.05,13.26,12.83,13.23,17949,0
+SMHI.US,D,20190326,000000,13.34,13.67,13.14,13.67,21350,0
+SMHI.US,D,20190327,000000,13.43,14,13.315,13.82,23191,0
+SMHI.US,D,20190328,000000,13.86,14.08,12.86,13.42,54780,0
+SMHI.US,D,20190329,000000,13.41,13.6125,12.985,13.31,58806,0
+SMHI.US,D,20190401,000000,13.4,13.85,13.4,13.78,11552,0
+SMHI.US,D,20190402,000000,13.87,14.1,13.65,13.97,21211,0
+SMHI.US,D,20190403,000000,14.03,14.26,13.82,14.14,17568,0
+SMHI.US,D,20190404,000000,14.1507,14.17,13.815,13.98,23055,0
+SMHI.US,D,20190405,000000,14.19,14.235,13.81,13.87,71965,0
+SMHI.US,D,20190408,000000,13.85,14.5,13.7,13.7,35532,0
+SMHI.US,D,20190409,000000,13.66,13.95,13.5234,13.84,17114,0
+SMHI.US,D,20190410,000000,13.93,14.14,13.59,14.02,40499,0
+SMHI.US,D,20190411,000000,13.98,13.98,13.695,13.74,11130,0
+SMHI.US,D,20190412,000000,13.99,14.25,12.67,12.69,42382,0
+SMHI.US,D,20190415,000000,12.6,13.08,12.6,12.95,21026,0
+SMHI.US,D,20190416,000000,13.05,13.39,12.91,13.28,25196,0
+SMHI.US,D,20190417,000000,13.29,13.98,13.29,13.82,20212,0
+SMHI.US,D,20190418,000000,13.67,14.31,13.67,14.27,17992,0
+SMHI.US,D,20190422,000000,14.28,14.29,13.75,13.95,62392,0
+SMHI.US,D,20190423,000000,14,14.83,13.94,13.99,55551,0
+SMHI.US,D,20190424,000000,13.87,13.98,13.45,13.8,31134,0
+SMHI.US,D,20190425,000000,13.69,13.93,13.69,13.85,20604,0
+SMHI.US,D,20190426,000000,13.77,14.04,13.59,13.82,14741,0
+SMHI.US,D,20190429,000000,13.78,13.86,13.47,13.83,9987,0
+SMHI.US,D,20190430,000000,13.81,13.81,13.32,13.58,30561,0
+SMHI.US,D,20190501,000000,13.42,13.515,13.29,13.29,29460,0
+SMHI.US,D,20190502,000000,13.26,13.47,12.95,13.09,18566,0
+SMHI.US,D,20190503,000000,13.22,13.55,13.12,13.26,17193,0
+SMHI.US,D,20190506,000000,13.41,13.58,13.13,13.28,15849,0
+SMHI.US,D,20190507,000000,13.14,13.19,12.86,12.89,49337,0
+SMHI.US,D,20190508,000000,13,13.56,12.75,13.34,21295,0
+SMHI.US,D,20190509,000000,13.3,13.62,12.92,13.5,12343,0
+SMHI.US,D,20190510,000000,13.19,13.69,12.56,13.55,18689,0
+SMHI.US,D,20190513,000000,14.18,14.2,12.69,12.73,18845,0
+SMHI.US,D,20190514,000000,13.02,13.6,12.62,13.42,17855,0
+SMHI.US,D,20190515,000000,13.36,13.86,13.36,13.52,16198,0
+SMHI.US,D,20190516,000000,13.57,13.81,13.41,13.56,11060,0
+SMHI.US,D,20190517,000000,13.43,13.85,13.36,13.53,23410,0
+SMHI.US,D,20190520,000000,13.58,14.18,13.57,14.12,23296,0
+SMHI.US,D,20190521,000000,14.23,14.23,13.76,13.76,24271,0
+SMHI.US,D,20190522,000000,13.84,14.26,13.71,13.89,47699,0
+SMHI.US,D,20190523,000000,13.66,14.1,13.52,14.01,23754,0
+SMHI.US,D,20190524,000000,14.08,14.4,13.78,13.95,29197,0
+SMHI.US,D,20190528,000000,13.93,14.3,13.82,13.91,14902,0
+SMHI.US,D,20190529,000000,13.8,14.17,13.75,13.88,26334,0
+SMHI.US,D,20190530,000000,14,14.13,13.75,13.96,17388,0
+SMHI.US,D,20190531,000000,13.71,13.95,13.71,13.77,39502,0
+SMHI.US,D,20190603,000000,13.77,13.9,13.73,13.75,46079,0
+SMHI.US,D,20190604,000000,13.75,14.19,13.75,14,22254,0
+SMHI.US,D,20190605,000000,13.94,14,13.75,13.85,16210,0
+SMHI.US,D,20190606,000000,13.8,14.12,13.6,14.11,14045,0
+SMHI.US,D,20190607,000000,14.06,14.06,13.74,13.74,39016,0
+SMHI.US,D,20190610,000000,13.74,14,13.74,13.97,85539,0
+SMHI.US,D,20190611,000000,13.99,14.04,13.75,13.83,28875,0
+SMHI.US,D,20190612,000000,13.86,13.99,13.73,13.79,23004,0
+SMHI.US,D,20190613,000000,13.87,14.3,13.8,14.14,21496,0
+SMHI.US,D,20190614,000000,13.76,14.26,13.66,13.84,33776,0
+SMHI.US,D,20190617,000000,13.77,14.455,13.75,14.31,30107,0
+SMHI.US,D,20190618,000000,14.28,15,14.28,14.72,31063,0
+SMHI.US,D,20190619,000000,14.8,14.8,14.21,14.67,28829,0
+SMHI.US,D,20190620,000000,14.72,14.75,13.62,13.74,45463,0
+SMHI.US,D,20190621,000000,13.64,13.97,13.6,13.96,84674,0
+SMHI.US,D,20190624,000000,13.88,14.11,13.72,13.78,42966,0
+SMHI.US,D,20190625,000000,13.75,14,13.6887,13.9,45636,0
+SMHI.US,D,20190626,000000,13.98,14.16,13.7,13.74,35309,0
+SMHI.US,D,20190627,000000,13.78,14.35,13.78,14.31,32743,0
+SMHI.US,D,20190628,000000,14.34,15.165,14.2816,14.96,370801,0
+SMHI.US,D,20190701,000000,15.1,15.1,14.885,14.9,39923,0
+SMHI.US,D,20190702,000000,14.87,14.87,13.91,13.96,15906,0
+SMHI.US,D,20190703,000000,14.08,14.08,13.62,13.77,16408,0
+SMHI.US,D,20190705,000000,13.82,13.93,13.6899,13.87,15131,0
+SMHI.US,D,20190708,000000,13.87,13.98,13.67,13.8,37931,0
+SMHI.US,D,20190709,000000,13.81,13.81,13.4,13.47,53729,0
+SMHI.US,D,20190710,000000,13.45,13.95,13.28,13.88,24150,0
+SMHI.US,D,20190711,000000,14.24,14.29,13.89,14.22,22576,0
+SMHI.US,D,20190712,000000,14.3,14.87,14.1,14.52,33968,0
+SMHI.US,D,20190715,000000,14.63,14.67,14.29,14.46,19162,0
+SMHI.US,D,20190716,000000,14.06,14.39,13.66,13.73,25105,0
+SMHI.US,D,20190717,000000,13.69,13.69,13.145,13.42,47110,0
+SMHI.US,D,20190718,000000,13.18,13.43,13.03,13.29,22162,0
+SMHI.US,D,20190719,000000,13.18,13.22,12.76,13.16,13078,0
+SMHI.US,D,20190722,000000,13.06,13.51,12.83,13.4,23120,0
+SMHI.US,D,20190723,000000,13.68,13.71,13.5,13.56,6362,0
+SMHI.US,D,20190724,000000,13.59,14.08,13.59,13.92,8349,0
+SMHI.US,D,20190725,000000,13.26,13.86,13.26,13.62,11093,0
+SMHI.US,D,20190726,000000,13.71,14.28,13.39,13.95,25220,0
+SMHI.US,D,20190729,000000,13.76,14.01,13.465,13.75,32392,0
+SMHI.US,D,20190730,000000,13.72,14.535,13.405,14.44,54791,0
+SMHI.US,D,20190731,000000,14.45,14.73,14.08,14.08,97512,0
+SMHI.US,D,20190801,000000,14.14,14.2,13.11,13.61,33603,0
+SMHI.US,D,20190802,000000,13.45,13.61,13.32,13.45,30979,0
+SMHI.US,D,20190805,000000,13.11,13.465,13.05,13.13,32316,0
+SMHI.US,D,20190806,000000,13.26,13.26,12.255,12.54,49597,0
+SMHI.US,D,20190807,000000,12.28,12.52,12.163,12.32,21957,0
+SMHI.US,D,20190808,000000,12.21,13.32,12.09,12.87,30688,0
+SMHI.US,D,20190809,000000,12.8,12.8,12.42,12.51,19783,0
+SMHI.US,D,20190812,000000,12.66,12.74,12.25,12.28,21823,0
+SMHI.US,D,20190813,000000,12.36,12.54,12.2673,12.39,24235,0
+SMHI.US,D,20190814,000000,12.13,12.18,11.92,11.94,27131,0
+SMHI.US,D,20190815,000000,11.99,11.99,11.27,11.33,17144,0
+SMHI.US,D,20190816,000000,11.43,11.775,11.325,11.49,25776,0
+SMHI.US,D,20190819,000000,11.7,11.7,11.35,11.57,22486,0
+SMHI.US,D,20190820,000000,11.5,11.5765,10.96,11.13,23513,0
+SMHI.US,D,20190821,000000,11.18,12.315,10.905,11.9,38628,0
+SMHI.US,D,20190822,000000,11.92,11.92,11.56,11.85,25473,0
+SMHI.US,D,20190823,000000,11.67,12.04,11.02,11.07,38609,0
+SMHI.US,D,20190826,000000,11.28,11.28,10.91,11.05,33674,0
+SMHI.US,D,20190827,000000,11.21,11.42,10.52,11.06,83186,0
+SMHI.US,D,20190828,000000,11.04,11.96,11.04,11.96,15809,0
+SMHI.US,D,20190829,000000,12.12,13.42,12.12,13.41,35323,0
+SMHI.US,D,20190830,000000,13.6,13.6,12.73,13.03,64696,0
+SMHI.US,D,20190903,000000,13.0349,13.375,12.77,12.96,96349,0
+SMHI.US,D,20190904,000000,13.13,13.4,12.94,13.29,16758,0
+SMHI.US,D,20190905,000000,13.54,14.092,13.54,13.87,29417,0
+SMHI.US,D,20190906,000000,13.79,13.97,13.425,13.57,34736,0
+SMHI.US,D,20190909,000000,13.65,13.99,13.205,13.81,38634,0
+SMHI.US,D,20190910,000000,13.86,14.59,13.4,14.1,84072,0
+SMHI.US,D,20190911,000000,13.89,14.11,13.26,13.89,69248,0
+SMHI.US,D,20190912,000000,13.81,14.28,12.86,14.11,70643,0
+SMHI.US,D,20190913,000000,14.15,14.32,13.66,13.98,47618,0
+SMHI.US,D,20190916,000000,13.9,14.33,13.9,14.09,48272,0
+SMHI.US,D,20190917,000000,13.9,13.97,13.44,13.72,34995,0
+SMHI.US,D,20190918,000000,13.67,13.89,13.42,13.78,43745,0
+SMHI.US,D,20190919,000000,13.79,13.85,13.15,13.19,25179,0
+SMHI.US,D,20190920,000000,13.16,13.65,12.65,13.45,110697,0
+SMHI.US,D,20190923,000000,13.24,13.82,13.13,13.51,27135,0
+SMHI.US,D,20190924,000000,13.4,13.4,12.67,12.83,24712,0
+SMHI.US,D,20190925,000000,12.73,13.22,12.44,13.13,24132,0
+SMHI.US,D,20190926,000000,13,13.11,12.68,12.84,25620,0
+SMHI.US,D,20190927,000000,12.85,13,12.66,12.71,19415,0
+SMHI.US,D,20190930,000000,12.74,12.8,12.54,12.57,22669,0
+SMHI.US,D,20191001,000000,12.77,12.8,12.13,12.56,48312,0
+SMHI.US,D,20191002,000000,12.5,12.82,12.32,12.66,43741,0
+SMHI.US,D,20191003,000000,12.59,12.9989,12.47,12.83,36444,0
+SMHI.US,D,20191004,000000,12.83,13.065,12.81,12.9,26291,0
+SMHI.US,D,20191007,000000,12.86,13.14,12.63,13,37825,0
+SMHI.US,D,20191008,000000,12.8,13.11,12.72,12.88,25587,0
+SMHI.US,D,20191009,000000,13,13.1,12.85,12.95,42751,0
+SMHI.US,D,20191010,000000,12.95,13.43,12.95,13.33,34847,0
+SMHI.US,D,20191011,000000,13.63,14,13.53,13.69,62220,0
+SMHI.US,D,20191014,000000,13.48,13.8299,13.08,13.36,28318,0
+SMHI.US,D,20191015,000000,13.36,13.77,13.33,13.5,40348,0
+SMHI.US,D,20191016,000000,13.49,13.72,13.34,13.48,23032,0
+SMHI.US,D,20191017,000000,13.48,13.8,13.28,13.33,46641,0
+SMHI.US,D,20191018,000000,13.25,13.45,13.055,13.35,35962,0
+SMHI.US,D,20191021,000000,13.5,13.82,13.11,13.64,34880,0
+SMHI.US,D,20191022,000000,13.61,13.93,13.55,13.92,24603,0
+SMHI.US,D,20191023,000000,13.86,14.1895,13.78,13.85,59792,0
+SMHI.US,D,20191024,000000,13.91,13.91,13.57,13.64,27583,0
+SMHI.US,D,20191025,000000,13.55,13.85,13.38,13.79,13008,0
+SMHI.US,D,20191028,000000,13.77,13.99,13.68,13.77,21869,0
+SMHI.US,D,20191029,000000,13.71,13.935,13.64,13.77,27245,0
+SMHI.US,D,20191030,000000,13.81,13.97,13.09,13.52,34353,0
+SMHI.US,D,20191031,000000,13.4,13.4,12.94,13.01,31148,0
+SMHI.US,D,20191101,000000,13.17,13.4383,13,13.29,27460,0
+SMHI.US,D,20191104,000000,13.48,13.97,13.27,13.79,16640,0
+SMHI.US,D,20191105,000000,13.92,14.1,13.69,13.94,15186,0
+SMHI.US,D,20191106,000000,13.815,14,13.77,13.81,19073,0
+SMHI.US,D,20191107,000000,13.99,13.99,13.57,13.62,12294,0
+SMHI.US,D,20191108,000000,13.6,13.82,13.6,13.7,10876,0
+SMHI.US,D,20191111,000000,13.66,13.77,13.455,13.66,12469,0
+SMHI.US,D,20191112,000000,13.78,13.78,12.83,13.07,43038,0
+SMHI.US,D,20191113,000000,12.94,12.94,12.41,12.53,44978,0
+SMHI.US,D,20191114,000000,12.36,12.57,11.78,12.15,44933,0
+SMHI.US,D,20191115,000000,12.27,12.32,11.87,12.3,48916,0
+SMHI.US,D,20191118,000000,12.33,12.36,12,12.32,33965,0
+SMHI.US,D,20191119,000000,12.27,12.3,11.965,12.05,38526,0
+SMHI.US,D,20191120,000000,12.03,12.26,11.68,11.85,58232,0
+SMHI.US,D,20191121,000000,11.96,11.96,11.5,11.66,26238,0
+SMHI.US,D,20191122,000000,11.75,11.85,11.49,11.53,21177,0
+SMHI.US,D,20191125,000000,11.66,11.95,11.5752,11.9,38616,0
+SMHI.US,D,20191126,000000,11.89,12.01,11.7,11.71,24559,0
+SMHI.US,D,20191127,000000,11.8,11.9,11.65,11.72,15678,0
+SMHI.US,D,20191129,000000,11.66,11.83,11.66,11.83,9224,0
+SMHI.US,D,20191202,000000,11.83,11.83,11.53,11.8,24401,0
+SMHI.US,D,20191203,000000,11.71,11.78,11.49,11.6,17204,0
+SMHI.US,D,20191204,000000,11.69,11.96,11.67,11.71,20566,0
+SMHI.US,D,20191205,000000,11.79,11.87,11.67,11.68,12136,0
+SMHI.US,D,20191206,000000,11.92,12.3,11.73,12.22,35909,0
+SMHI.US,D,20191209,000000,12.21,12.59,12.21,12.35,17057,0
+SMHI.US,D,20191210,000000,12.3,12.49,12.09,12.22,28767,0
+SMHI.US,D,20191211,000000,12.26,12.71,12.26,12.69,13587,0
+SMHI.US,D,20191212,000000,12.57,13,12.57,12.87,12972,0
+SMHI.US,D,20191213,000000,12.96,13.19,12.68,13.13,20256,0
+SMHI.US,D,20191216,000000,13.18,13.4,13.1,13.22,28766,0
+SMHI.US,D,20191217,000000,13.2,13.71,13.17,13.38,23158,0
+SMHI.US,D,20191218,000000,13.23,13.82,13.23,13.69,15265,0
+SMHI.US,D,20191219,000000,13.71,13.95,13.28,13.9,35871,0
+SMHI.US,D,20191220,000000,14,14,13.67,13.93,56471,0
+SMHI.US,D,20191223,000000,13.64,14.1,13.64,14.09,41771,0
+SMHI.US,D,20191224,000000,14.09,14.23,14.09,14.22,10236,0
+SMHI.US,D,20191226,000000,14.14,14.52,13.92,13.92,8292,0
+SMHI.US,D,20191227,000000,13.98,14,13.82,13.92,15101,0
+SMHI.US,D,20191230,000000,13.91,13.99,13.72,13.75,13039,0
+SMHI.US,D,20191231,000000,13.63,14.015,13.63,13.79,26653,0
+SMHI.US,D,20200102,000000,13.79,13.92,13.65,13.85,7986,0
+SMHI.US,D,20200103,000000,14.1,14.1,13.66,13.75,62465,0
+SMHI.US,D,20200106,000000,13.65,14.05,13.64,13.89,45568,0
+SMHI.US,D,20200107,000000,13.8,13.84,13.5757,13.67,8732,0
+SMHI.US,D,20200108,000000,13.75,13.75,13.35,13.36,7812,0
+SMHI.US,D,20200109,000000,13.34,13.47,13.15,13.37,12530,0
+SMHI.US,D,20200110,000000,13.33,13.33,13.02,13.08,19496,0
+SMHI.US,D,20200113,000000,13,13,12,12.59,30089,0
+SMHI.US,D,20200114,000000,12.52,12.86,12.31,12.63,12886,0
+SMHI.US,D,20200115,000000,12.46,12.67,12.21,12.25,28940,0
+SMHI.US,D,20200116,000000,12.32,12.94,12.06,12.65,24585,0
+SMHI.US,D,20200117,000000,12.78,12.78,12.03,12.08,49281,0
+SMHI.US,D,20200121,000000,11.9,12.16,11.81,12.15,33026,0
+SMHI.US,D,20200122,000000,12.2,12.2,11.89,12.1,29474,0
+SMHI.US,D,20200123,000000,11.86,12.03,11.69,11.8,39968,0
+SMHI.US,D,20200124,000000,11.83,11.83,11.19,11.45,21121,0
+SMHI.US,D,20200127,000000,11.11,11.22,10.64,10.67,24002,0
+SMHI.US,D,20200128,000000,10.73,10.85,10.44,10.62,24729,0
+SMHI.US,D,20200129,000000,10.61,10.7027,10.5,10.57,21824,0
+SMHI.US,D,20200130,000000,10.4,10.66,10.4,10.58,41938,0
+SMHI.US,D,20200131,000000,10.51,10.67,10.38,10.44,36250,0
+SMHI.US,D,20200203,000000,10.47,10.63,9.71,9.82,29834,0
+SMHI.US,D,20200204,000000,10.06,10.18,9.73,9.82,26707,0
+SMHI.US,D,20200205,000000,10.06,10.06,9.41,9.52,21936,0
+SMHI.US,D,20200206,000000,9.1,9.44,9.06,9.36,50493,0
+SMHI.US,D,20200207,000000,9.34,9.34,9.03,9.06,23042,0
+SMHI.US,D,20200210,000000,8.99,9.08,8.66,8.68,36228,0
+SMHI.US,D,20200211,000000,8.75,8.99,8.75,8.93,13349,0
+SMHI.US,D,20200212,000000,9.05,9.325,9.01,9.21,14109,0
+SMHI.US,D,20200213,000000,9.23,9.4518,8.95,9.03,13671,0
+SMHI.US,D,20200214,000000,8.96,9,8.7311,8.91,19710,0
+SMHI.US,D,20200218,000000,8.88,8.88,8.63,8.66,6155,0
+SMHI.US,D,20200219,000000,8.66,8.93,8.61,8.85,17094,0
+SMHI.US,D,20200220,000000,8.84,8.97,8.81,8.85,20315,0
+SMHI.US,D,20200221,000000,8.86,8.86,8.72,8.75,18713,0
+SMHI.US,D,20200224,000000,8.66,8.7091,8.3,8.32,25389,0
+SMHI.US,D,20200225,000000,8.3,8.35,7.79,7.85,30745,0
+SMHI.US,D,20200226,000000,7.85,8.01,7.61,7.92,13079,0
+SMHI.US,D,20200227,000000,7.67,8.16,7.67,7.77,29393,0
+SMHI.US,D,20200228,000000,7.32,8.14,7.32,7.95,55117,0
+SMHI.US,D,20200302,000000,7.96,8.19,7.73,8.13,27386,0
+SMHI.US,D,20200303,000000,7.97,8.255,6.805,7.05,59471,0
+SMHI.US,D,20200304,000000,7.5,8,7.28,8,36543,0
+SMHI.US,D,20200305,000000,7.7,7.96,6.78,6.97,50954,0
+SMHI.US,D,20200306,000000,6.12,7.36,6.12,7.28,50950,0
+SMHI.US,D,20200309,000000,6.54,6.54,5.39,5.67,82830,0
+SMHI.US,D,20200310,000000,5.76,6.38,5.26,6.23,106912,0
+SMHI.US,D,20200311,000000,6.03,6.32,5.6,6.03,55212,0
+SMHI.US,D,20200312,000000,5.6,6.61,5.6,5.96,81459,0
+SMHI.US,D,20200313,000000,6.34,6.57,5.65,6.56,54346,0
+SMHI.US,D,20200316,000000,6,6.29,5.47,5.73,61158,0
+SMHI.US,D,20200317,000000,5.81,5.81,5.02,5.16,90371,0
+SMHI.US,D,20200318,000000,5,5.11,4.1,4.14,91991,0
+SMHI.US,D,20200319,000000,3.93,4.66,3.81,4.53,72720,0
+SMHI.US,D,20200320,000000,4.53,4.79,3.3,3.73,148060,0
+SMHI.US,D,20200323,000000,4.1,4.4987,3.15,3.66,102654,0
+SMHI.US,D,20200324,000000,3.84,4.83,3.7535,4.62,72581,0
+SMHI.US,D,20200325,000000,4.49,4.52,3.89,4.28,36904,0
+SMHI.US,D,20200326,000000,4.4828,4.91,4.3027,4.81,25296,0
+SMHI.US,D,20200327,000000,4.38,4.59,4.25,4.26,21641,0
+SMHI.US,D,20200330,000000,4.26,4.315,3.69,3.81,42730,0
+SMHI.US,D,20200331,000000,3.74,4.6,3.74,4.38,43731,0
+SMHI.US,D,20200401,000000,4.35,4.38,3.6,3.63,37887,0
+SMHI.US,D,20200402,000000,3.99,4.25,3.6,3.6,74308,0
+SMHI.US,D,20200403,000000,3.54,4.02,3.45,3.94,61309,0
+SMHI.US,D,20200406,000000,3.82,4.9,3.5827,4.79,75136,0
+SMHI.US,D,20200407,000000,4.79,4.94,4.06,4.13,50759,0
+SMHI.US,D,20200408,000000,4.16,4.495,4.04,4.14,27452,0
+SMHI.US,D,20200409,000000,4.24,4.69,3.98,4.19,63788,0
+SMHI.US,D,20200413,000000,4.19,4.29,3.71,3.72,36663,0
+SMHI.US,D,20200414,000000,3.88,3.9621,3.74,3.82,38537,0
+SMHI.US,D,20200415,000000,3.7,3.7,3.4,3.45,37109,0
+SMHI.US,D,20200416,000000,3.46,3.47,2.95,3.03,43166,0
+SMHI.US,D,20200417,000000,3,3.35,3,3.17,48201,0
+SMHI.US,D,20200420,000000,3.17,3.17,2.835,2.97,71267,0
+SMHI.US,D,20200421,000000,2.95,3.03,2.94,2.97,30878,0
+SMHI.US,D,20200422,000000,3.05,3.151,2.9,3.05,40674,0
+SMHI.US,D,20200423,000000,3.07,3.16,2.92,3.03,79863,0
+SMHI.US,D,20200424,000000,3.1,3.14,2.97,3.05,41660,0
+SMHI.US,D,20200427,000000,3.03,3.12,2.8394,3.01,61584,0
+SMHI.US,D,20200428,000000,3.08,3.22,2.935,3.03,61278,0
+SMHI.US,D,20200429,000000,3.18,3.77,3.17,3.32,133999,0
+SMHI.US,D,20200430,000000,3.28,3.29,3,3.13,83922,0
+SMHI.US,D,20200501,000000,3.06,3.19,2.97,2.99,94358,0
+SMHI.US,D,20200504,000000,2.9,3.03,2.79,2.84,111618,0
+SMHI.US,D,20200505,000000,2.97,3.0573,2.5363,2.61,122884,0
+SMHI.US,D,20200506,000000,2.72,2.8,2.55,2.58,50870,0
+SMHI.US,D,20200507,000000,2.68,2.68,2.32,2.39,88483,0
+SMHI.US,D,20200508,000000,2.4,2.67,2.39,2.41,115052,0
+SMHI.US,D,20200511,000000,2.35,2.4108,2.16,2.29,150965,0
+SMHI.US,D,20200512,000000,2.31,2.36,2.07,2.09,187587,0
+SMHI.US,D,20200513,000000,2.09,2.1201,1.93,1.95,149627,0
+SMHI.US,D,20200514,000000,1.91,1.92,1.78,1.82,158730,0
+SMHI.US,D,20200515,000000,1.9,1.92,1.85,1.87,160776,0
+SMHI.US,D,20200518,000000,1.92,1.985,1.77,1.78,290364,0
+SMHI.US,D,20200519,000000,1.8,1.8,1.55,1.56,642156,0
+SMHI.US,D,20200520,000000,1.57,1.65,1.4701,1.5,569457,0
+SMHI.US,D,20200521,000000,1.51,1.55,1.49,1.49,200835,0
+SMHI.US,D,20200522,000000,1.56,1.64,1.48,1.54,1217824,0
+SMHI.US,D,20200526,000000,1.59,1.6,1.53,1.57,813546,0
+SMHI.US,D,20200527,000000,1.62,1.63,1.4927,1.51,869307,0
+SMHI.US,D,20200528,000000,1.57,1.58,1.49,1.52,929277,0
+SMHI.US,D,20200529,000000,1.6,1.6,1.46,1.55,1416006,0
+SMHI.US,D,20200601,000000,1.57,1.57,1.5,1.5,511936,0
+SMHI.US,D,20200602,000000,1.52,1.54,1.49,1.51,363075,0
+SMHI.US,D,20200603,000000,1.55,1.97,1.5,1.82,2010802,0
+SMHI.US,D,20200604,000000,1.97,2.63,1.85,2.45,2387718,0
+SMHI.US,D,20200605,000000,2.99,3.4,2.69,3.31,2385927,0
+SMHI.US,D,20200608,000000,3.64,5,3.63,4.79,1733117,0
+SMHI.US,D,20200609,000000,4.5,4.65,3.56,4.39,816291,0
+SMHI.US,D,20200610,000000,4.4,4.75,3.3301,3.93,982088,0
+SMHI.US,D,20200611,000000,3.16,3.91,3,3.56,635966,0
+SMHI.US,D,20200612,000000,4.01,4.06,3.36,3.43,538729,0
+SMHI.US,D,20200615,000000,3.3,3.6473,3.04,3.54,453358,0
+SMHI.US,D,20200616,000000,3.82,4.2,3.6,3.65,354000,0
+SMHI.US,D,20200617,000000,3.68,3.68,3.05,3.14,460802,0
+SMHI.US,D,20200618,000000,3.13,3.42,2.8,3.39,513841,0
+SMHI.US,D,20200619,000000,3.58,3.58,3.22,3.24,342911,0
+SMHI.US,D,20200622,000000,3.33,3.33,2.96,3.05,485857,0
+SMHI.US,D,20200623,000000,3.11,3.18,2.97,3.02,397385,0
+SMHI.US,D,20200624,000000,3,3,2.51,2.56,677611,0
+SMHI.US,D,20200625,000000,2.47,2.5809,2.23,2.36,716280,0
+SMHI.US,D,20200626,000000,2.32,2.8,2.17,2.68,2226210,0
+SMHI.US,D,20200629,000000,2.68,2.8838,2.53,2.66,668491,0
+SMHI.US,D,20200630,000000,2.57,2.65,2.46,2.55,313202,0
+SMHI.US,D,20200701,000000,2.56,2.78,2.52,2.67,284444,0
+SMHI.US,D,20200702,000000,2.74,2.78,2.56,2.61,260829,0
+SMHI.US,D,20200706,000000,2.67,2.7,2.36,2.36,516461,0
+SMHI.US,D,20200707,000000,2.34,2.4,2.23,2.26,240172,0
+SMHI.US,D,20200708,000000,2.27,2.41,2.23,2.33,202318,0
+SMHI.US,D,20200709,000000,2.31,2.39,2.21,2.23,220686,0
+SMHI.US,D,20200710,000000,2.23,2.38,2.19,2.33,208232,0
+SMHI.US,D,20200713,000000,2.35,2.39,2.12,2.18,244584,0
+SMHI.US,D,20200714,000000,2.18,2.485,2.1001,2.4,353164,0
+SMHI.US,D,20200715,000000,2.46,2.5768,2.28,2.33,394486,0
+SMHI.US,D,20200716,000000,2.32,2.36,2.22,2.33,301131,0
+SMHI.US,D,20200717,000000,2.43,2.43,2.17,2.23,138725,0
+SMHI.US,D,20200720,000000,2.23,2.32,2.16,2.21,216111,0
+SMHI.US,D,20200721,000000,2.21,2.44,2.21,2.33,255182,0
+SMHI.US,D,20200722,000000,2.47,2.47,2.24,2.3,153761,0
+SMHI.US,D,20200723,000000,2.34,2.44,2.2601,2.31,69498,0
+SMHI.US,D,20200724,000000,2.37,2.38,2.3,2.34,50581,0
+SMHI.US,D,20200727,000000,2.38,2.68,2.3,2.53,235523,0
+SMHI.US,D,20200728,000000,2.56,2.8358,2.55,2.75,355419,0
+SMHI.US,D,20200729,000000,2.99,3.08,2.32,2.43,451824,0
+SMHI.US,D,20200730,000000,2.42,2.54,2.3,2.54,94035,0
+SMHI.US,D,20200731,000000,2.49,2.53,2.36,2.46,108467,0
+SMHI.US,D,20200803,000000,2.42,2.45,2.33,2.42,102279,0
+SMHI.US,D,20200804,000000,2.41,2.49,2.36,2.42,71844,0
+SMHI.US,D,20200805,000000,2.46,2.69,2.46,2.56,151288,0
+SMHI.US,D,20200806,000000,2.55,2.5632,2.4,2.52,71039,0
+SMHI.US,D,20200807,000000,2.52,2.59,2.3,2.5,132898,0
+SMHI.US,D,20200810,000000,2.65,3.08,2.6101,2.86,491527,0
+SMHI.US,D,20200811,000000,2.92,2.99,2.71,2.77,205064,0
+SMHI.US,D,20200812,000000,2.84,2.89,2.59,2.77,169044,0
+SMHI.US,D,20200813,000000,2.84,3.3876,2.77,3.28,370395,0
+SMHI.US,D,20200814,000000,3.33,3.37,3.0736,3.35,275189,0
+SMHI.US,D,20200817,000000,3.41,3.5,3.23,3.39,326465,0
+SMHI.US,D,20200818,000000,3.4,3.47,3.04,3.13,147220,0
+SMHI.US,D,20200819,000000,3.14,3.265,3.06,3.11,91133,0
+SMHI.US,D,20200820,000000,3,3.08,2.9001,2.92,111690,0
+SMHI.US,D,20200821,000000,2.86,2.95,2.73,2.79,130865,0
+SMHI.US,D,20200824,000000,2.81,2.875,2.735,2.81,72383,0
+SMHI.US,D,20200825,000000,2.8,2.84,2.72,2.75,70568,0
+SMHI.US,D,20200826,000000,2.79,2.79,2.54,2.61,110052,0
+SMHI.US,D,20200827,000000,2.59,2.67,2.55,2.65,78211,0
+SMHI.US,D,20200828,000000,2.62,2.95,2.6,2.95,61371,0
+SMHI.US,D,20200831,000000,3,3.01,2.65,2.68,110630,0
+SMHI.US,D,20200901,000000,2.68,2.73,2.65,2.68,55465,0
+SMHI.US,D,20200902,000000,2.68,2.68,2.465,2.58,150735,0
+SMHI.US,D,20200903,000000,2.48,2.624,2.43,2.44,149594,0
+SMHI.US,D,20200904,000000,2.44,2.53,2.4,2.5,64914,0
+SMHI.US,D,20200908,000000,2.52,2.52,2.3,2.43,56116,0
+SMHI.US,D,20200909,000000,2.5,2.5,2.276,2.37,63155,0
+SMHI.US,D,20200910,000000,2.37,2.53,2.23,2.37,291894,0
+SMHI.US,D,20200911,000000,2.41,2.41,2.19,2.23,112489,0
+SMHI.US,D,20200914,000000,2.31,2.3799,2.12,2.34,117026,0
+SMHI.US,D,20200915,000000,2.4,2.41,2.31,2.34,81732,0
+SMHI.US,D,20200916,000000,2.37,2.5399,2.31,2.36,113946,0
+SMHI.US,D,20200917,000000,2.33,2.42,2.28,2.37,89976,0
+SMHI.US,D,20200918,000000,2.36,2.41,2.28,2.37,152447,0
+SMHI.US,D,20200921,000000,2.3,2.32,2.24,2.29,78251,0
+SMHI.US,D,20200922,000000,2.31,2.31,2.17,2.28,117057,0
+SMHI.US,D,20200923,000000,2.3,2.3,2.14,2.15,114510,0
+SMHI.US,D,20200924,000000,2.145,2.17,2.03,2.15,143811,0
+SMHI.US,D,20200925,000000,2.16,2.21,2.02,2.03,186513,0
+SMHI.US,D,20200928,000000,2.05,2.2,2.04,2.11,146529,0
+SMHI.US,D,20200929,000000,2.11,2.11,2.02,2.07,75951,0
+SMHI.US,D,20200930,000000,2.05,2.13,2.03,2.03,84912,0
+SMHI.US,D,20201001,000000,2.04,2.09,1.9813,1.99,102941,0
+SMHI.US,D,20201002,000000,1.93,2.09,1.9199,2.05,60174,0
+SMHI.US,D,20201005,000000,2.05,2.255,2.05,2.18,48510,0
+SMHI.US,D,20201006,000000,2.19,2.45,2.13,2.21,192305,0
+SMHI.US,D,20201007,000000,2.2,2.25,2.14,2.19,110171,0
+SMHI.US,D,20201008,000000,2.19,2.27,2.15,2.24,85781,0
+SMHI.US,D,20201009,000000,2.24,2.48,2.24,2.31,147730,0
+SMHI.US,D,20201012,000000,2.34,2.34,2.09,2.15,143519,0
+SMHI.US,D,20201013,000000,2.24,2.24,2.04,2.08,47237,0
+SMHI.US,D,20201014,000000,2.07,2.14,2.03,2.07,99053,0
+SMHI.US,D,20201015,000000,2.07,2.11,2.0197,2.09,43152,0
+SMHI.US,D,20201016,000000,2.1,2.16,2.02,2.05,62182,0
+SMHI.US,D,20201019,000000,2.09,2.1,1.96,2.03,113610,0
+SMHI.US,D,20201020,000000,2.0594,2.21,2.025,2.11,46516,0
+SMHI.US,D,20201021,000000,2.11,2.18,1.98,2.1,94545,0
+SMHI.US,D,20201022,000000,2.11,2.18,2.09,2.14,33349,0
+SMHI.US,D,20201023,000000,2.13,2.14,2.05,2.05,19153,0
+SMHI.US,D,20201026,000000,2.01,2.02,1.92,1.94,78484,0
+SMHI.US,D,20201027,000000,1.99,1.99,1.72,1.84,129954,0
+SMHI.US,D,20201028,000000,1.74,1.76,1.65,1.68,224820,0
+SMHI.US,D,20201029,000000,1.69,1.93,1.66,1.79,184670,0
+SMHI.US,D,20201030,000000,1.79,1.8409,1.65,1.72,46881,0
+SMHI.US,D,20201102,000000,1.72,1.87,1.72,1.81,29702,0
+SMHI.US,D,20201103,000000,1.8,1.92,1.78,1.81,71641,0
+SMHI.US,D,20201104,000000,1.81,1.84,1.69,1.7,150978,0
+SMHI.US,D,20201105,000000,1.72,1.83,1.7111,1.78,59154,0
+SMHI.US,D,20201106,000000,1.81,1.87,1.79,1.82,55706,0
+SMHI.US,D,20201109,000000,2,2.064,1.75,1.88,223286,0
+SMHI.US,D,20201110,000000,1.87,1.91,1.74,1.75,107642,0
+SMHI.US,D,20201111,000000,1.76,1.83,1.64,1.7,141427,0
+SMHI.US,D,20201112,000000,1.8,1.8,1.61,1.64,249446,0
+SMHI.US,D,20201113,000000,1.64,1.722,1.62,1.68,136270,0
+SMHI.US,D,20201116,000000,1.7,1.97,1.6704,1.95,180679,0
+SMHI.US,D,20201117,000000,1.89,2.05,1.85,2.01,127313,0
+SMHI.US,D,20201118,000000,2.01,2.2,2.01,2.05,175439,0
+SMHI.US,D,20201119,000000,2.07,2.12,1.95,2.07,64507,0
+SMHI.US,D,20201120,000000,2.05,2.2,2.01,2.02,61230,0
+SMHI.US,D,20201123,000000,2.06,2.38,2.02,2.35,137749,0
+SMHI.US,D,20201124,000000,2.38,2.49,2.25,2.28,166631,0
+SMHI.US,D,20201125,000000,2.24,2.24,2.1,2.13,135395,0
+SMHI.US,D,20201127,000000,2.12,2.2257,2.1,2.15,83318,0
+SMHI.US,D,20201130,000000,2.15,2.22,2.05,2.05,273797,0
+SMHI.US,D,20201201,000000,2.09,2.19,2.05,2.08,66926,0
+SMHI.US,D,20201202,000000,2.08,2.15,2.04,2.08,71163,0
+SMHI.US,D,20201203,000000,2.1,2.16,2.059,2.07,94905,0
+SMHI.US,D,20201204,000000,2.14,2.28,2.05,2.15,369265,0
+SMHI.US,D,20201207,000000,2.16,2.16,2.06,2.1,274492,0
+SMHI.US,D,20201208,000000,2.09,2.16,2.04,2.06,151923,0
+SMHI.US,D,20201209,000000,2.07,2.12,1.96,1.99,217472,0
+SMHI.US,D,20201210,000000,1.99,2.16,1.99,2.13,189381,0
+SMHI.US,D,20201211,000000,2.15,2.16,2,2.12,267571,0
+SMHI.US,D,20201214,000000,2.1,2.11,2,2.06,263989,0
+SMHI.US,D,20201215,000000,2.05,2.1,2.02,2.07,105541,0
+SMHI.US,D,20201216,000000,2.14,2.28,2.0793,2.21,278687,0
+SMHI.US,D,20201217,000000,2.19,2.41,2.13,2.37,233192,0
+SMHI.US,D,20201218,000000,2.48,2.7473,2.305,2.63,477726,0
+SMHI.US,D,20201221,000000,2.54,2.69,2.49,2.66,312580,0
+SMHI.US,D,20201222,000000,2.66,2.7096,2.5953,2.68,156149,0
+SMHI.US,D,20201223,000000,2.69,2.89,2.645,2.86,286384,0
+SMHI.US,D,20201224,000000,2.82,2.82,2.73,2.8,94413,0
+SMHI.US,D,20201228,000000,2.79,2.81,2.6,2.6,98516,0
+SMHI.US,D,20201229,000000,2.6,2.7,2.54,2.6,331682,0
+SMHI.US,D,20201230,000000,2.6,2.86,2.6,2.85,201580,0
+SMHI.US,D,20201231,000000,2.89,2.99,2.63,2.71,337303,0
+SMHI.US,D,20210104,000000,2.74,2.88,2.6665,2.84,197108,0
+SMHI.US,D,20210105,000000,2.86,3.23,2.85,3.1,205603,0
+SMHI.US,D,20210106,000000,3.1,3.36,3.1,3.25,133833,0
+SMHI.US,D,20210107,000000,3.27,3.34,3.2001,3.25,76326,0
+SMHI.US,D,20210108,000000,3.25,3.25,2.96,3.02,176938,0
+SMHI.US,D,20210111,000000,3.01,3.09,2.93,2.99,78883,0
+SMHI.US,D,20210112,000000,3.01,3.41,3.01,3.34,144351,0
+SMHI.US,D,20210113,000000,3.41,3.46,3.14,3.26,111935,0
+SMHI.US,D,20210114,000000,3.26,3.355,3.195,3.23,88361,0
+SMHI.US,D,20210115,000000,3.2,3.22,3.06,3.22,46451,0
+SMHI.US,D,20210119,000000,3.21,3.23,3.16,3.22,65541,0
+SMHI.US,D,20210120,000000,3.23,3.25,3.01,3.11,101359,0
+SMHI.US,D,20210121,000000,3.15,3.15,2.9,3.02,123359,0
+SMHI.US,D,20210122,000000,2.98,2.9929,2.68,2.97,167280,0
+SMHI.US,D,20210125,000000,3,3.13,2.9701,3.07,79494,0
+SMHI.US,D,20210126,000000,3.07,3.1,2.95,2.98,37103,0
+SMHI.US,D,20210127,000000,2.95,2.95,2.65,2.8,122458,0
+SMHI.US,D,20210128,000000,2.8,2.94,2.72,2.9,82871,0
+SMHI.US,D,20210129,000000,2.93,3,2.62,2.7,117792,0
+SMHI.US,D,20210201,000000,2.78,2.86,2.63,2.86,94657,0
+SMHI.US,D,20210202,000000,2.91,3.09,2.86,3.05,110503,0
+SMHI.US,D,20210203,000000,3.08,3.32,3.0706,3.22,71843,0
+SMHI.US,D,20210204,000000,3.22,3.45,3.18,3.36,96574,0
+SMHI.US,D,20210205,000000,3.43,3.5899,3.3778,3.47,93648,0
+SMHI.US,D,20210208,000000,3.59,3.75,3.5577,3.73,178662,0
+SMHI.US,D,20210209,000000,3.75,3.88,3.57,3.77,63626,0
+SMHI.US,D,20210210,000000,3.85,3.98,3.69,3.77,60496,0
+SMHI.US,D,20210211,000000,3.8,3.8,3.4719,3.59,59709,0
+SMHI.US,D,20210212,000000,3.63,3.97,3.6,3.84,121853,0
+SMHI.US,D,20210216,000000,3.97,4.24,3.94,4.2,226226,0
+SMHI.US,D,20210217,000000,4.21,4.21,3.94,4.13,84131,0
+SMHI.US,D,20210218,000000,4.08,4.0812,3.76,3.91,88861,0
+SMHI.US,D,20210219,000000,3.98,4.1,3.965,4.1,72731,0
+SMHI.US,D,20210222,000000,4.18,4.29,4.0186,4.14,76615,0
+SMHI.US,D,20210223,000000,4.14,4.16,3.75,4.06,77802,0
+SMHI.US,D,20210224,000000,4.14,4.67,4.0701,4.51,103324,0
+SMHI.US,D,20210225,000000,4.5,4.66,4.21,4.23,92028,0
+SMHI.US,D,20210226,000000,4.19,4.44,3.86,3.96,51110,0
+SMHI.US,D,20210301,000000,4.06,4.29,3.92,4.18,46838,0
+SMHI.US,D,20210302,000000,4.27,4.31,3.9,3.93,80970,0
+SMHI.US,D,20210303,000000,3.88,4.21,3.88,4.17,84968,0
+SMHI.US,D,20210304,000000,4.11,4.17,3.9517,4.15,126910,0
+SMHI.US,D,20210305,000000,4.15,4.46,4.14,4.44,181150,0
+SMHI.US,D,20210308,000000,4.49,5.03,4.49,5.03,189562,0
+SMHI.US,D,20210309,000000,5.05,5.45,5.05,5.2,195148,0
+SMHI.US,D,20210310,000000,5.22,5.49,5.2,5.49,125434,0
+SMHI.US,D,20210311,000000,5.56,6.1799,5.55,6.06,236675,0
+SMHI.US,D,20210312,000000,5.9,5.99,5.4,5.72,261286,0
+SMHI.US,D,20210315,000000,5.57,5.7436,5.41,5.63,85477,0
+SMHI.US,D,20210316,000000,5.62,5.62,5.32,5.36,103140,0
+SMHI.US,D,20210317,000000,5.29,5.44,5.18,5.3,89103,0
+SMHI.US,D,20210318,000000,5.28,5.64,5.28,5.51,123807,0
+SMHI.US,D,20210319,000000,5.52,5.52,5.0527,5.2,104769,0
+SMHI.US,D,20210322,000000,5.39,5.63,5.3,5.44,120916,0
+SMHI.US,D,20210323,000000,5.4,5.6399,5.05,5.1,62590,0
+SMHI.US,D,20210324,000000,5.12,5.38,4.88,4.98,78748,0
+SMHI.US,D,20210325,000000,4.97,5.35,4.97,5.29,54174,0
+SMHI.US,D,20210326,000000,5.37,6.28,5.37,5.79,283851,0
+SMHI.US,D,20210329,000000,5.82,6.01,5.19,5.3,163126,0
+SMHI.US,D,20210330,000000,5.22,5.4,5.1001,5.31,42253,0
+SMHI.US,D,20210331,000000,5.32,5.38,5.2,5.33,26453,0
+SMHI.US,D,20210401,000000,5.3,5.36,5.16,5.33,53117,0
+SMHI.US,D,20210405,000000,5.52,5.52,4.98,5.12,102506,0
+SMHI.US,D,20210406,000000,5.07,5.19,5.05,5.15,40469,0
+SMHI.US,D,20210407,000000,5.2,5.2,5.04,5.1,34239,0
+SMHI.US,D,20210408,000000,5.08,5.12,4.95,5.06,26643,0
+SMHI.US,D,20210409,000000,5,5.205,4.98,5.05,27764,0
+SMHI.US,D,20210412,000000,5.11,5.18,5,5.15,50584,0
+SMHI.US,D,20210413,000000,5.12,5.25,5,5.04,28112,0
+SMHI.US,D,20210414,000000,5,5.19,4.94,5.1,152105,0
+SMHI.US,D,20210415,000000,5.23,5.24,4.96,5.06,44279,0
+SMHI.US,D,20210416,000000,5.04,5.1,4.975,5.07,58341,0
+SMHI.US,D,20210419,000000,5.1,5.1,4.8601,4.97,62808,0
+SMHI.US,D,20210420,000000,4.94,4.94,4.37,4.44,121174,0
+SMHI.US,D,20210421,000000,4.36,4.7,4.36,4.64,130065,0
+SMHI.US,D,20210422,000000,4.68,4.93,4.645,4.85,89784,0
+SMHI.US,D,20210423,000000,4.77,4.995,4.67,4.96,18677,0
+SMHI.US,D,20210426,000000,4.94,5.05,4.8,5.01,49717,0
+SMHI.US,D,20210427,000000,5.11,5.11,4.8,4.92,62802,0
+SMHI.US,D,20210428,000000,4.81,5.05,4.81,4.98,77953,0
+SMHI.US,D,20210429,000000,5.01,5.01,4.84,4.91,59520,0
+SMHI.US,D,20210430,000000,4.85,4.99,4.53,4.61,48791,0
+SMHI.US,D,20210503,000000,4.68,4.91,3.54,3.99,419396,0
+SMHI.US,D,20210504,000000,4,4,3.63,3.91,188600,0
+SMHI.US,D,20210505,000000,3.78,4.14,3.78,4.08,64652,0
+SMHI.US,D,20210506,000000,4.01,4.15,3.9,4.02,54529,0
+SMHI.US,D,20210507,000000,4,4.03,3.74,3.92,31400,0
+SMHI.US,D,20210510,000000,3.92,3.99,3.69,3.74,120075,0
+SMHI.US,D,20210511,000000,3.61,3.68,3.42,3.65,60262,0
+SMHI.US,D,20210512,000000,3.58,3.672,3.419,3.61,90030,0
+SMHI.US,D,20210513,000000,3.64,3.69,3.3101,3.43,60401,0
+SMHI.US,D,20210514,000000,3.44,3.595,3.43,3.48,36278,0
+SMHI.US,D,20210517,000000,3.49,3.58,3.43,3.56,52483,0
+SMHI.US,D,20210518,000000,3.53,3.53,3.4364,3.47,47855,0
+SMHI.US,D,20210519,000000,3.38,3.45,3.3,3.45,47139,0
+SMHI.US,D,20210520,000000,3.38,3.47,3.35,3.46,68997,0
+SMHI.US,D,20210521,000000,3.5,3.57,3.45,3.5,28271,0
+SMHI.US,D,20210524,000000,3.53,3.56,3.41,3.43,91895,0
+SMHI.US,D,20210525,000000,3.45,3.64,3.4,3.47,134778,0
+SMHI.US,D,20210526,000000,3.54,4.25,3.52,4.04,119731,0
+SMHI.US,D,20210527,000000,4.05,4.21,4.02,4.16,38435,0
+SMHI.US,D,20210528,000000,4.17,4.4199,4.17,4.34,75683,0
+SMHI.US,D,20210601,000000,4.4,4.62,4.27,4.57,92443,0
+SMHI.US,D,20210602,000000,4.58,4.67,4.41,4.56,57349,0
+SMHI.US,D,20210603,000000,4.5,4.67,4.4037,4.6,80972,0
+SMHI.US,D,20210604,000000,4.6,4.73,4.4,4.52,85984,0
+SMHI.US,D,20210607,000000,4.5,4.5,4.3,4.35,53761,0
+SMHI.US,D,20210608,000000,4.34,4.34,4.12,4.27,30959,0
+SMHI.US,D,20210609,000000,4.25,4.38,4.2,4.21,45470,0
+SMHI.US,D,20210610,000000,4.1939,4.28,4.1939,4.24,25836,0
+SMHI.US,D,20210611,000000,4.31,4.55,4.3014,4.35,105769,0
+SMHI.US,D,20210614,000000,4.43,4.6303,4.43,4.47,136200,0
+SMHI.US,D,20210615,000000,4.52,4.72,4.385,4.7,53712,0
+SMHI.US,D,20210616,000000,4.74,4.85,4.64,4.79,74297,0
+SMHI.US,D,20210617,000000,4.85,4.87,4.66,4.66,23455,0
+SMHI.US,D,20210618,000000,4.5,4.61,4.4901,4.54,46416,0
+SMHI.US,D,20210621,000000,4.56,4.62,4.4901,4.57,29995,0
+SMHI.US,D,20210622,000000,4.52,4.55,4.47,4.49,25532,0
+SMHI.US,D,20210623,000000,4.57,4.6,4.5,4.6,45024,0
+SMHI.US,D,20210624,000000,4.6,4.6,4.5,4.56,13919,0
+SMHI.US,D,20210625,000000,4.55,4.63,4.52,4.54,39504,0
+SMHI.US,D,20210628,000000,4.49,4.49,4.2101,4.4,60434,0
+SMHI.US,D,20210629,000000,4.46,4.46,4.365,4.4,17144,0
+SMHI.US,D,20210630,000000,4.37,4.43,4.25,4.41,170162,0
+SMHI.US,D,20210701,000000,4.5,4.75,4.415,4.64,39732,0
+SMHI.US,D,20210702,000000,4.7,4.7,4.5405,4.58,16884,0
+SMHI.US,D,20210706,000000,4.48,4.53,4.365,4.42,56062,0
+SMHI.US,D,20210707,000000,3.97,4.4,3.97,4.35,65221,0
+SMHI.US,D,20210708,000000,4.25,4.42,4.25,4.39,25446,0
+SMHI.US,D,20210709,000000,4.41,4.45,4.36,4.42,24614,0
+SMHI.US,D,20210712,000000,4.435,4.4943,4.39,4.45,18010,0
+SMHI.US,D,20210713,000000,4.47,4.55,4.4,4.44,30215,0
+SMHI.US,D,20210714,000000,4.5322,4.5322,4.41,4.42,52925,0
+SMHI.US,D,20210715,000000,4.4,4.45,4.37,4.4,37641,0
+SMHI.US,D,20210716,000000,4.46,4.46,4.3,4.3,41514,0
+SMHI.US,D,20210719,000000,4.25,4.29,3.92,4.07,39800,0
+SMHI.US,D,20210720,000000,4.11,4.39,4.0232,4.19,49752,0
+SMHI.US,D,20210721,000000,4.33,4.35,4.16,4.16,21045,0
+SMHI.US,D,20210722,000000,4.24,4.24,4.085,4.16,19380,0
+SMHI.US,D,20210723,000000,4.16,4.16,4.01,4.04,21868,0
+SMHI.US,D,20210726,000000,4,4.15,3.9,4.06,27590,0
+SMHI.US,D,20210727,000000,4.005,4.03,3.915,4,14102,0
+SMHI.US,D,20210728,000000,4.0378,4.0378,3.96,4,5857,0
+SMHI.US,D,20210729,000000,4,4.14,3.95,4.07,87839,0
+SMHI.US,D,20210730,000000,4.01,4.01,3.85,3.88,40692,0
+SMHI.US,D,20210802,000000,3.9794,3.98,3.75,3.79,26029,0
+SMHI.US,D,20210803,000000,3.79,3.95,3.75,3.9,7230,0
+SMHI.US,D,20210804,000000,3.83,3.9,3.62,3.67,33275,0
+SMHI.US,D,20210805,000000,3.85,4.2899,3.85,4.12,48116,0
+SMHI.US,D,20210806,000000,4.13,4.16,4.02,4.11,22511,0
+SMHI.US,D,20210809,000000,4.05,4.12,3.8501,4.03,36727,0
+SMHI.US,D,20210810,000000,3.98,4.1,3.9,3.97,24086,0
+SMHI.US,D,20210811,000000,4,4.26,4,4.16,53842,0
+SMHI.US,D,20210812,000000,4.16,4.22,4.03,4.21,17110,0
+SMHI.US,D,20210813,000000,4.14,4.38,4.07,4.3,18721,0
+SMHI.US,D,20210816,000000,4.25,4.34,4.2,4.3,54461,0
+SMHI.US,D,20210817,000000,4.19,4.33,4.19,4.3,32237,0
+SMHI.US,D,20210818,000000,4.25,4.25,4.02,4.02,67050,0
+SMHI.US,D,20210819,000000,3.91,3.99,3.7,3.93,24689,0
+SMHI.US,D,20210820,000000,3.84,4.0899,3.84,4.04,33573,0
+SMHI.US,D,20210823,000000,4.21,4.25,4.04,4.22,16384,0
+SMHI.US,D,20210824,000000,4.255,4.33,4.24,4.31,12396,0
+SMHI.US,D,20210825,000000,4.2778,4.38,4.25,4.3,17967,0
+SMHI.US,D,20210826,000000,4.15,4.285,4.14,4.25,50692,0
+SMHI.US,D,20210827,000000,4.23,4.42,4.23,4.39,28487,0
+SMHI.US,D,20210830,000000,4.41,4.495,4.33,4.33,21503,0
+SMHI.US,D,20210831,000000,4.4284,4.43,4.29,4.29,9252,0
+SMHI.US,D,20210901,000000,4.3234,4.4,4.08,4.15,20571,0
+SMHI.US,D,20210902,000000,4.38,4.41,4.18,4.25,35319,0
+SMHI.US,D,20210903,000000,4.182,4.36,4.182,4.3,20512,0
+SMHI.US,D,20210907,000000,4.24,4.37,4.24,4.3,23559,0
+SMHI.US,D,20210908,000000,4.25,4.27,4.09,4.17,39432,0
+SMHI.US,D,20210909,000000,3.55,4.41,3.55,4.28,19877,0
+SMHI.US,D,20210910,000000,4.3235,4.4399,4.23,4.3,15986,0
+SMHI.US,D,20210913,000000,4.31,4.46,4.2837,4.45,22665,0
+SMHI.US,D,20210914,000000,4.47,4.95,4.47,4.84,62302,0
+SMHI.US,D,20210915,000000,4.9,4.95,4.63,4.64,60945,0
+SMHI.US,D,20210916,000000,4.65,4.79,4.615,4.65,43636,0
+SMHI.US,D,20210917,000000,4.64,4.75,4.61,4.64,62153,0
+SMHI.US,D,20210920,000000,4.74,4.74,4.56,4.61,46791,0
+SMHI.US,D,20210921,000000,4.59,4.65,4.57,4.59,18245,0
+SMHI.US,D,20210922,000000,4.7,4.8399,4.58,4.58,63780,0
+SMHI.US,D,20210923,000000,4.6,4.76,4.5879,4.64,21240,0
+SMHI.US,D,20210924,000000,4.61,4.65,4.6,4.62,28326,0
+SMHI.US,D,20210927,000000,4.62,4.78,4.62,4.69,56443,0
+SMHI.US,D,20210928,000000,4.66,4.845,4.65,4.72,48933,0
+SMHI.US,D,20210929,000000,4.68,4.68,4.57,4.61,22743,0
+SMHI.US,D,20210930,000000,4.67,4.69,4.56,4.63,18406,0
+SMHI.US,D,20211001,000000,4.64,4.79,4.64,4.71,38387,0
+SMHI.US,D,20211004,000000,4.7054,4.79,4.59,4.72,44907,0
+SMHI.US,D,20211005,000000,4.8,4.85,4.73,4.83,52204,0
+SMHI.US,D,20211006,000000,4.72,5.45,4.72,5.35,90841,0
+SMHI.US,D,20211007,000000,5.46,5.46,4.92,4.92,62579,0
+SMHI.US,D,20211008,000000,4.83,4.99,4.7511,4.88,58079,0
+SMHI.US,D,20211011,000000,4.96,5.2088,4.74,4.81,148769,0
+SMHI.US,D,20211012,000000,4.86,5,4.7602,4.96,49921,0
+SMHI.US,D,20211013,000000,4.91,4.99,4.855,4.92,25952,0
+SMHI.US,D,20211014,000000,4.93,5.4,4.9,5.32,98555,0
+SMHI.US,D,20211015,000000,5.32,5.475,5.21,5.38,112930,0
+SMHI.US,D,20211018,000000,5.36,5.47,5.17,5.21,52272,0
+SMHI.US,D,20211019,000000,5.22,5.22,4.91,5.13,74260,0
+SMHI.US,D,20211020,000000,5.1,5.171,4.965,5.08,31686,0
+SMHI.US,D,20211021,000000,5.06,5.09,4.97,5.03,9855,0
+SMHI.US,D,20211022,000000,4.97,4.98,4.65,4.68,28894,0
+SMHI.US,D,20211025,000000,4.7,4.8691,4.59,4.83,18009,0
+SMHI.US,D,20211026,000000,4.82,4.82,4.701,4.76,24400,0
+SMHI.US,D,20211027,000000,4.8042,4.8042,4.52,4.57,35752,0
+SMHI.US,D,20211028,000000,4.51,4.55,4.5,4.53,10886,0
+SMHI.US,D,20211029,000000,4.49,4.6001,4.45,4.46,7724,0
+SMHI.US,D,20211101,000000,4.47,4.6899,4.46,4.64,25633,0
+SMHI.US,D,20211102,000000,4.72,4.72,4.53,4.64,11375,0
+SMHI.US,D,20211103,000000,4.63,4.66,4.58,4.61,27559,0
+SMHI.US,D,20211104,000000,4.61,5,4.61,4.8,13948,0
+SMHI.US,D,20211105,000000,4.81,4.9,4.81,4.9,13698,0
+SMHI.US,D,20211108,000000,4.95,4.96,4.76,4.96,10939,0
+SMHI.US,D,20211109,000000,4.95,4.95,4.73,4.9,4308,0
+SMHI.US,D,20211110,000000,4.855,4.855,4.71,4.73,15116,0
+SMHI.US,D,20211111,000000,4.7,4.7525,4.69,4.75,20040,0
+SMHI.US,D,20211112,000000,4.78,4.95,4.78,4.9,37959,0
+SMHI.US,D,20211115,000000,4.95,4.95,4.82,4.88,22915,0
+SMHI.US,D,20211116,000000,4.9,4.9,4.79,4.85,30531,0
+SMHI.US,D,20211117,000000,4.84,4.84,4.6301,4.79,26586,0
+SMHI.US,D,20211118,000000,4.775,4.8,4.64,4.76,56452,0
+SMHI.US,D,20211119,000000,4.74,4.79,4.71,4.76,102832,0
+SMHI.US,D,20211122,000000,4.83,4.84,4.27,4.68,109959,0
+SMHI.US,D,20211123,000000,4.75,4.8,4.6,4.62,105107,0
+SMHI.US,D,20211124,000000,4.635,4.6567,4.48,4.48,21285,0
+SMHI.US,D,20211126,000000,4.41,4.43,4.25,4.31,18451,0
+SMHI.US,D,20211129,000000,4.43,4.57,3.99,3.99,24235,0
+SMHI.US,D,20211130,000000,3.95,4.1,3.55,3.72,35562,0
+SMHI.US,D,20211201,000000,3.75,3.91,3.75,3.89,36108,0
+SMHI.US,D,20211202,000000,3.88,3.9975,3.79,3.94,18747,0
+SMHI.US,D,20211203,000000,3.88,3.9313,3.8,3.88,19421,0
+SMHI.US,D,20211206,000000,3.88,4.09,3.66,3.69,21147,0
+SMHI.US,D,20211207,000000,3.6876,3.6946,3.49,3.65,25951,0
+SMHI.US,D,20211208,000000,3.65,3.72,3.5599,3.68,20027,0
+SMHI.US,D,20211209,000000,3.86,3.96,3.46,3.5,72918,0
+SMHI.US,D,20211210,000000,3.55,3.57,3.5,3.54,24417,0
+SMHI.US,D,20211213,000000,3.565,3.575,3.39,3.39,29532,0
+SMHI.US,D,20211214,000000,3.3,3.46,3.24,3.34,51278,0
+SMHI.US,D,20211215,000000,3.32,3.32,3.25,3.27,18383,0
+SMHI.US,D,20211216,000000,3.3799,3.62,3.26,3.3,41984,0
+SMHI.US,D,20211217,000000,3.26,3.43,3.26,3.43,20224,0
+SMHI.US,D,20211220,000000,3.2701,3.4126,3.08,3.25,45407,0
+SMHI.US,D,20211221,000000,3.28,3.3999,3.25,3.26,66646,0
+SMHI.US,D,20211222,000000,3.3,3.43,3.2602,3.34,70704,0
+SMHI.US,D,20211223,000000,3.35,3.375,3.24,3.32,54615,0
+SMHI.US,D,20211227,000000,3.34,3.39,3.25,3.32,37811,0
+SMHI.US,D,20211228,000000,3.35,3.45,3.3,3.3,40158,0
+SMHI.US,D,20211229,000000,3.29,3.74,3.28,3.44,31052,0
+SMHI.US,D,20211230,000000,3.5,3.54,3.43,3.46,19282,0
+SMHI.US,D,20211231,000000,3.4307,3.5699,3.38,3.4,29062,0
+SMHI.US,D,20220103,000000,3.36,3.63,3.36,3.42,19245,0
+SMHI.US,D,20220104,000000,3.51,3.86,3.4918,3.7,25794,0
+SMHI.US,D,20220105,000000,3.66,3.68,3.55,3.6,16652,0
+SMHI.US,D,20220106,000000,3.56,3.58,3.42,3.48,5966,0
+SMHI.US,D,20220107,000000,3.58,4,3.58,3.81,72230,0
+SMHI.US,D,20220110,000000,3.88,3.88,3.645,3.75,14607,0
+SMHI.US,D,20220111,000000,3.74,4,3.6718,3.88,13693,0
+SMHI.US,D,20220112,000000,3.95,4.14,3.85,4.07,26510,0
+SMHI.US,D,20220113,000000,4.2,4.21,3.99,4.17,38408,0
+SMHI.US,D,20220114,000000,4.175,4.22,4.06,4.11,12601,0
+SMHI.US,D,20220118,000000,4.08,4.15,4.015,4.05,26692,0
+SMHI.US,D,20220119,000000,3.98,4.15,3.95,4.14,18775,0
+SMHI.US,D,20220120,000000,4.1131,4.27,3.97,4.03,39457,0
+SMHI.US,D,20220121,000000,3.87,3.95,3.61,3.92,29672,0
+SMHI.US,D,20220124,000000,3.901,3.95,3.8063,3.92,44901,0
+SMHI.US,D,20220125,000000,3.8,4.2,3.8,4.17,64910,0
+SMHI.US,D,20220126,000000,4.14,4.45,3.91,4.26,42026,0
+SMHI.US,D,20220127,000000,4.25,4.26,4.08,4.16,26258,0
+SMHI.US,D,20220128,000000,4.09,4.25,4.03,4.14,66049,0
+SMHI.US,D,20220131,000000,4.08,4.29,4.0504,4.19,32353,0
+SMHI.US,D,20220201,000000,4.2701,4.44,4.17,4.22,15949,0
+SMHI.US,D,20220202,000000,4.17,4.35,4.105,4.27,420041,0
+SMHI.US,D,20220203,000000,4.08,4.32,4,4.15,22638,0
+SMHI.US,D,20220204,000000,4.1252,4.15,4,4.13,137189,0
+SMHI.US,D,20220207,000000,4.43,4.43,4.25,4.29,62197,0
+SMHI.US,D,20220208,000000,4.306,4.37,4.01,4.02,13337,0
+SMHI.US,D,20220209,000000,4.01,4.38,4.01,4.17,16983,0
+SMHI.US,D,20220210,000000,4.12,4.25,4.01,4.06,22520,0
+SMHI.US,D,20220211,000000,4.13,4.28,4.11,4.19,21545,0
+SMHI.US,D,20220214,000000,4.23,4.29,4.15,4.15,22613,0
+SMHI.US,D,20220215,000000,4.08,4.45,4.08,4.27,10341,0
+SMHI.US,D,20220216,000000,4.35,4.45,4.3499,4.43,13194,0
+SMHI.US,D,20220217,000000,4.43,4.6425,4.3,4.45,86016,0
+SMHI.US,D,20220218,000000,4.633,4.633,4.4,4.59,14866,0
+SMHI.US,D,20220222,000000,4.58,4.58,4.4,4.43,7071,0
+SMHI.US,D,20220223,000000,4.4,4.89,4.3531,4.74,213905,0
+SMHI.US,D,20220224,000000,4.66,5.17,4.32,5.01,68797,0
+SMHI.US,D,20220225,000000,5.11,5.14,4.75,5.08,40749,0
+SMHI.US,D,20220228,000000,5.11,5.15,4.9737,5.12,30593,0
+SMHI.US,D,20220301,000000,5.09,5.25,4.925,5.03,41606,0
+SMHI.US,D,20220302,000000,5,5.14,4.875,5.02,24092,0
+SMHI.US,D,20220303,000000,4.98,5.32,4.81,5.32,38544,0
+SMHI.US,D,20220304,000000,4.93,5.44,4.93,5.44,50843,0
+SMHI.US,D,20220307,000000,5.44,5.74,5.4216,5.61,100804,0
+SMHI.US,D,20220308,000000,5.61,6.2259,5.5009,5.59,63543,0
+SMHI.US,D,20220309,000000,5.59,6.11,5.51,5.86,48405,0
+SMHI.US,D,20220310,000000,6,6,5.66,6,28975,0
+SMHI.US,D,20220311,000000,6,6,5.7234,5.88,59395,0
+SMHI.US,D,20220314,000000,5.93,5.9711,5.3501,5.4,39446,0
+SMHI.US,D,20220315,000000,5.26,5.4785,5.09,5.09,41821,0
+SMHI.US,D,20220316,000000,5.17,5.4147,5,5,39862,0
+SMHI.US,D,20220317,000000,5,5.4,5,5.15,33566,0
+SMHI.US,D,20220318,000000,5.2,5.41,5.11,5.23,45574,0
+SMHI.US,D,20220321,000000,5.23,5.83,5.1429,5.75,43505,0
+SMHI.US,D,20220322,000000,5.76,5.8956,5.705,5.79,33912,0
+SMHI.US,D,20220323,000000,5.69,6.07,5.555,5.98,46362,0
+SMHI.US,D,20220324,000000,5.5,6.25,5.5,6.15,47053,0
+SMHI.US,D,20220325,000000,6.22,7.43,6.2,7.38,220494,0
+SMHI.US,D,20220328,000000,7.5,8.48,7.26,8.1,557928,0
+SMHI.US,D,20220329,000000,8.16,8.371,7.95,8.24,304702,0
+SMHI.US,D,20220330,000000,8.15,8.54,8.15,8.5,339740,0
+SMHI.US,D,20220331,000000,8.43,8.4647,8.01,8.07,172487,0
+SMHI.US,D,20220401,000000,8.16,8.218,7.95,8.15,96777,0
+SMHI.US,D,20220404,000000,8.15,8.39,7.58,7.94,90765,0
+SMHI.US,D,20220405,000000,7.92,8.14,7.7315,7.93,52441,0
+SMHI.US,D,20220406,000000,8,8.05,7.54,7.97,385519,0
+SMHI.US,D,20220407,000000,7.95,7.95,7.4,7.44,36411,0
+SMHI.US,D,20220408,000000,7.49,7.86,7.22,7.86,55931,0
+SMHI.US,D,20220411,000000,7.9,8.135,7.32,7.38,19069,0
+SMHI.US,D,20220412,000000,7.52,8,7.43,7.86,48062,0
+SMHI.US,D,20220413,000000,7.94,8.12,7.556,7.8,75623,0
+SMHI.US,D,20220414,000000,7.7,8.0591,7.41,7.54,39160,0
+SMHI.US,D,20220418,000000,7.54,7.9542,7.54,7.82,45509,0
+SMHI.US,D,20220419,000000,7.787,7.92,7.5871,7.68,36769,0
+SMHI.US,D,20220420,000000,7.79,7.8346,7.56,7.57,57263,0
+SMHI.US,D,20220421,000000,7.65,7.73,7.25,7.36,38862,0
+SMHI.US,D,20220422,000000,7.33,7.33,6.77,6.89,96086,0
+SMHI.US,D,20220425,000000,6.74,6.85,6.54,6.74,82607,0
+SMHI.US,D,20220426,000000,6.74,6.82,6.33,6.65,43039,0
+SMHI.US,D,20220427,000000,6.75,7.78,6.75,7.35,62232,0
+SMHI.US,D,20220428,000000,7.49,7.49,6.93,7.06,16017,0
+SMHI.US,D,20220429,000000,7.03,7.4,7.03,7.2,12541,0
+SMHI.US,D,20220502,000000,7.11,7.89,7.0573,7.81,708229,0
+SMHI.US,D,20220503,000000,7.79,8.15,7.79,8.05,294006,0
+SMHI.US,D,20220504,000000,8.35,8.37,8.015,8.37,194895,0
+SMHI.US,D,20220505,000000,8.5,8.5,7.78,7.97,48346,0
+SMHI.US,D,20220506,000000,8.05,8.4,8.05,8.2,136058,0
+SMHI.US,D,20220509,000000,8.2,8.2,7.31,7.72,83090,0
+SMHI.US,D,20220510,000000,7.81,8.13,7.7248,7.8,51793,0
+SMHI.US,D,20220511,000000,7.85,9.18,7.67,8.7,216913,0
+SMHI.US,D,20220512,000000,8.89,9.14,8.37,8.75,104190,0
+SMHI.US,D,20220513,000000,8.94,9.17,8.52,9.08,127713,0
+SMHI.US,D,20220516,000000,9.485,9.6,8.77,9.23,172851,0
+SMHI.US,D,20220517,000000,9.33,9.49,9.13,9.32,203014,0
+SMHI.US,D,20220518,000000,9.46,9.46,8.98,9.23,147169,0
+SMHI.US,D,20220519,000000,9.09,9.35,9.09,9.25,73131,0
+SMHI.US,D,20220520,000000,9.25,9.37,8.61,8.79,74975,0
+SMHI.US,D,20220523,000000,9.03,9.42,8.51,9.12,90199,0
+SMHI.US,D,20220524,000000,8.95,9.12,8.25,8.51,92880,0
+SMHI.US,D,20220525,000000,8.51,9.1661,8.51,9.05,78832,0
+SMHI.US,D,20220526,000000,9.04,9.1,8.78,8.91,82398,0
+SMHI.US,D,20220527,000000,8.97,9.3,8.9,9.17,88310,0
+SMHI.US,D,20220531,000000,9.25,9.25,8.71,8.9,78636,0
+SMHI.US,D,20220601,000000,8.91,9.23,8.75,8.9,62367,0
+SMHI.US,D,20220602,000000,8.85,9.7814,8.7,9.65,187391,0
+SMHI.US,D,20220603,000000,9.7,9.7,9.14,9.26,105819,0
+SMHI.US,D,20220606,000000,9.39,9.5763,9.15,9.2,60593,0
+SMHI.US,D,20220607,000000,9.05,9.3,9.05,9.2,104437,0
+SMHI.US,D,20220608,000000,9.34,9.4499,8.51,9.18,144598,0
+SMHI.US,D,20220609,000000,9.09,9.19,8.81,8.85,37324,0
+SMHI.US,D,20220610,000000,8.66,8.94,8.5,8.54,48916,0
+SMHI.US,D,20220613,000000,8.45,8.47,7.09,7.26,183422,0
+SMHI.US,D,20220614,000000,7.22,7.36,6.46,6.58,163576,0
+SMHI.US,D,20220615,000000,6.58,7.08,6.4701,6.64,100751,0
+SMHI.US,D,20220616,000000,6.8,7.08,6.5,6.64,245496,0
+SMHI.US,D,20220617,000000,6.49,6.99,6.34,6.43,108576,0
+SMHI.US,D,20220621,000000,6.59,7,6.4755,6.79,102303,0
+SMHI.US,D,20220622,000000,6.7,7.14,6.51,6.76,97042,0
+SMHI.US,D,20220623,000000,6.8,7.07,6.65,6.65,52770,0
+SMHI.US,D,20220624,000000,6.59,7,6.42,6.47,92527,0
+SMHI.US,D,20220627,000000,6.37,6.92,6.37,6.7,61404,0
+SMHI.US,D,20220628,000000,6.8,6.94,6.695,6.7,25973,0
+SMHI.US,D,20220629,000000,6.79,6.9,5.82,5.9,50568,0
+SMHI.US,D,20220630,000000,5.89,5.9,5.635,5.76,49322,0
+SMHI.US,D,20220701,000000,5.652,5.7599,5.05,5.6,108254,0
+SMHI.US,D,20220705,000000,5.59,5.59,5.24,5.25,68271,0
+SMHI.US,D,20220706,000000,5.2,5.239,4.9,5.01,80065,0
+SMHI.US,D,20220707,000000,5.1,5.8,5.1,5.63,30610,0
+SMHI.US,D,20220708,000000,5.7,5.83,5.33,5.68,59127,0
+SMHI.US,D,20220711,000000,5.61,5.66,5.1728,5.32,49050,0
+SMHI.US,D,20220712,000000,5.19,5.44,5,5.37,57877,0
+SMHI.US,D,20220713,000000,5.37,5.62,5.31,5.46,19544,0
+SMHI.US,D,20220714,000000,5.21,5.23,5.12,5.17,7770,0
+SMHI.US,D,20220715,000000,5.24,5.37,5.14,5.27,13062,0
+SMHI.US,D,20220718,000000,5.38,6.09,5.38,5.8,28071,0
+SMHI.US,D,20220719,000000,5.8,6.24,5.8,6.15,25502,0
+SMHI.US,D,20220720,000000,6.1,6.75,6.08,6.37,35067,0
+SMHI.US,D,20220721,000000,6.26,6.9,6.0899,6.79,58579,0
+SMHI.US,D,20220722,000000,6.7,6.91,6.51,6.8,97212,0
+SMHI.US,D,20220725,000000,6.8,7.05,6.72,6.8,56253,0
+SMHI.US,D,20220726,000000,6.87,7.14,6.85,6.92,17258,0
+SMHI.US,D,20220727,000000,7.15,7.6,6.75,7.16,76538,0
+SMHI.US,D,20220728,000000,7.34,7.38,6.83,7.04,38724,0
+SMHI.US,D,20220729,000000,7.2,7.5,6.95,7.4,31261,0
+SMHI.US,D,20220801,000000,7.41,7.41,6.51,6.62,51778,0
+SMHI.US,D,20220802,000000,6.5,6.7193,6.37,6.57,95531,0
+SMHI.US,D,20220803,000000,6.67,6.8337,6.5,6.51,42453,0
+SMHI.US,D,20220804,000000,6.41,6.497,6.37,6.38,41672,0
+SMHI.US,D,20220805,000000,6.28,6.73,6.28,6.57,58165,0
+SMHI.US,D,20220808,000000,6.5,6.6431,6.5,6.53,8912,0
+SMHI.US,D,20220809,000000,6.66,6.77,6.39,6.4,51948,0
+SMHI.US,D,20220810,000000,6.57,6.57,6.1603,6.44,18360,0
+SMHI.US,D,20220811,000000,6.65,6.77,6.5,6.64,16442,0
+SMHI.US,D,20220812,000000,6.65,6.68,6.46,6.5,14968,0
+SMHI.US,D,20220815,000000,6.21,6.5,5.91,6.46,25792,0
+SMHI.US,D,20220816,000000,6.4789,6.6,6.19,6.3,16512,0
+SMHI.US,D,20220817,000000,6.34,6.3928,6.16,6.34,28003,0
+SMHI.US,D,20220818,000000,6.45,6.84,6.45,6.76,17899,0
+SMHI.US,D,20220819,000000,6.81,6.81,6.54,6.61,35888,0
+SMHI.US,D,20220822,000000,6.712,6.73,6.44,6.55,60547,0
+SMHI.US,D,20220823,000000,6.7206,7,6.67,6.89,37124,0
+SMHI.US,D,20220824,000000,6.9,6.9,6.6,6.8,8193,0
+SMHI.US,D,20220825,000000,6.755,6.84,6.6,6.67,30181,0
+SMHI.US,D,20220826,000000,6.59,6.82,6.4,6.56,13837,0
+SMHI.US,D,20220829,000000,6.47,6.81,6.47,6.5,24676,0
+SMHI.US,D,20220830,000000,6.59,6.59,6.43,6.54,79821,0
+SMHI.US,D,20220831,000000,6.41,6.55,6.37,6.5,53041,0
+SMHI.US,D,20220901,000000,6.49,6.8,6.41,6.8,20183,0
+SMHI.US,D,20220902,000000,6.8298,6.85,6.5801,6.73,16676,0
+SMHI.US,D,20220906,000000,6.73,6.9058,6.4689,6.55,16586,0
+SMHI.US,D,20220907,000000,6.49,6.6319,6.46,6.55,10208,0
+SMHI.US,D,20220908,000000,6.46,6.92,6.385,6.6,18693,0
+SMHI.US,D,20220909,000000,6.74,6.99,6.61,6.76,29146,0
+SMHI.US,D,20220912,000000,6.9,6.99,6.77,6.88,24671,0
+SMHI.US,D,20220913,000000,6.5501,6.8,6.5501,6.75,18145,0
+SMHI.US,D,20220914,000000,6.7,6.772,6.38,6.5,26732,0
+SMHI.US,D,20220915,000000,6.5,6.63,6.29,6.56,8993,0
+SMHI.US,D,20220916,000000,6.35,6.35,6.1,6.25,11371,0
+SMHI.US,D,20220919,000000,6.05,6.49,6.05,6.37,15981,0
+SMHI.US,D,20220920,000000,6.232,6.34,6.095,6.11,13802,0
+SMHI.US,D,20220921,000000,6.21,6.21,5.8,5.92,41522,0
+SMHI.US,D,20220922,000000,5.81,5.92,5.6,5.62,22057,0
+SMHI.US,D,20220923,000000,5.53,5.78,5.4,5.53,14407,0
+SMHI.US,D,20220926,000000,5.41,5.41,5.11,5.11,13412,0
+SMHI.US,D,20220927,000000,5.17,5.3,5.05,5.21,15199,0
+SMHI.US,D,20220928,000000,5.21,5.4,5.21,5.33,20191,0
+SMHI.US,D,20220929,000000,5.25,5.43,5.2,5.26,25054,0
+SMHI.US,D,20220930,000000,5.505,5.8,5.4,5.62,13901,0
+SMHI.US,D,20221003,000000,5.78,5.78,5.56,5.67,25228,0
+SMHI.US,D,20221004,000000,5.71,6.1452,5.71,5.89,15974,0
+SMHI.US,D,20221005,000000,5.79,6,5.76,5.76,21441,0
+SMHI.US,D,20221006,000000,6,6.54,6,6.45,61045,0
+SMHI.US,D,20221007,000000,6.39,6.74,6.39,6.58,23126,0
+SMHI.US,D,20221010,000000,6.52,7.01,6.52,6.8,25335,0
+SMHI.US,D,20221011,000000,6.74,7.05,6.74,6.89,11914,0
+SMHI.US,D,20221012,000000,6.69,6.85,6.4401,6.75,25458,0
+SMHI.US,D,20221013,000000,6.62,7.1361,6.62,6.95,20172,0
+SMHI.US,D,20221014,000000,6.69,6.96,6.67,6.83,25885,0
+SMHI.US,D,20221017,000000,6.82,6.99,6.82,6.83,23907,0
+SMHI.US,D,20221018,000000,6.86,6.93,6.5501,6.7,47961,0
+SMHI.US,D,20221019,000000,6.81,6.81,6.64,6.74,52012,0
+SMHI.US,D,20221020,000000,6.71,7.05,6.71,6.92,41171,0
+SMHI.US,D,20221021,000000,6.83,7.32,6.83,6.91,75383,0
+SMHI.US,D,20221024,000000,7.04,7.3299,6.9775,7.15,46197,0
+SMHI.US,D,20221025,000000,7.12,7.33,6.86,7.25,45013,0
+SMHI.US,D,20221026,000000,7.3,7.98,7.14,7.7,44738,0
+SMHI.US,D,20221027,000000,7.8,7.9999,7.5,7.75,63068,0
+SMHI.US,D,20221028,000000,7.7233,7.8199,7.5,7.55,139870,0
+SMHI.US,D,20221031,000000,7.7,7.9,7.17,7.77,71175,0
+SMHI.US,D,20221101,000000,7.75,7.78,7.33,7.58,76736,0
+SMHI.US,D,20221102,000000,7.48,7.66,7.165,7.3,56998,0
+SMHI.US,D,20221103,000000,7.14,7.485,6.845,7.27,33868,0
+SMHI.US,D,20221104,000000,7.01,7.28,6.94,7.14,102892,0
+SMHI.US,D,20221107,000000,7.15,7.34,6.95,7.2,119355,0
+SMHI.US,D,20221108,000000,7.31,7.58,7.22,7.39,34838,0
+SMHI.US,D,20221109,000000,7.5495,7.7,7.17,7.36,17161,0
+SMHI.US,D,20221110,000000,7.24,7.3,7.1,7.26,26724,0
+SMHI.US,D,20221111,000000,7.45,7.65,7.31,7.55,35228,0
+SMHI.US,D,20221114,000000,7.54,8.08,7.54,7.99,43725,0
+SMHI.US,D,20221115,000000,7.92,7.92,7.38,7.8,62290,0
+SMHI.US,D,20221116,000000,7.7217,7.78,7.5553,7.65,31018,0
+SMHI.US,D,20221117,000000,7.63,8.1999,7.55,7.94,32176,0
+SMHI.US,D,20221118,000000,7.72,7.87,7.59,7.69,12368,0
+SMHI.US,D,20221121,000000,7.67,7.84,7.45,7.84,25866,0
+SMHI.US,D,20221122,000000,7.88,8.17,7.5768,7.95,28117,0
+SMHI.US,D,20221123,000000,7.93,8.1699,7.7,8,18545,0
+SMHI.US,D,20221125,000000,8.1999,8.1999,7.88,7.96,8406,0
+SMHI.US,D,20221128,000000,7.89,8.1299,7.75,7.94,18922,0
+SMHI.US,D,20221129,000000,7.91,8.2,7.825,8.01,32885,0
+SMHI.US,D,20221130,000000,8.09,8.2,7.89,8.15,28434,0
+SMHI.US,D,20221201,000000,8.2,8.2,7.8801,8,24188,0
+SMHI.US,D,20221202,000000,8.12,8.85,8.09,8.75,26647,0
+SMHI.US,D,20221205,000000,8.83,8.84,8.4001,8.6,14929,0
+SMHI.US,D,20221206,000000,8.76,8.79,8.355,8.4,40216,0
+SMHI.US,D,20221207,000000,8.49,8.5392,8.175,8.26,28788,0
+SMHI.US,D,20221208,000000,8.4,8.45,8,8.21,23036,0
+SMHI.US,D,20221209,000000,8.24,8.58,8.0401,8.53,26467,0
+SMHI.US,D,20221212,000000,8.53,8.53,8.0701,8.18,22849,0
+SMHI.US,D,20221213,000000,8.35,8.52,8.25,8.45,31811,0
+SMHI.US,D,20221214,000000,8.5,8.69,8.315,8.54,43693,0
+SMHI.US,D,20221215,000000,8.53,8.745,8.41,8.44,18460,0
+SMHI.US,D,20221216,000000,8.41,8.7634,8.4,8.65,29341,0
+SMHI.US,D,20221219,000000,8.46,8.9,8.2,8.8,42462,0
+SMHI.US,D,20221220,000000,8.91,9.9,8.89,9.71,220427,0
+SMHI.US,D,20221221,000000,9.87,9.87,9.0911,9.56,67405,0
+SMHI.US,D,20221222,000000,9.5,9.59,9.15,9.37,18908,0
+SMHI.US,D,20221223,000000,9.52,9.52,9.2,9.39,20479,0
+SMHI.US,D,20221227,000000,9.5,9.5,9.03,9.41,26385,0
+SMHI.US,D,20221228,000000,9.48,9.48,8.45,8.47,27636,0
+SMHI.US,D,20221229,000000,8.61,9.04,8.53,8.89,26380,0
+SMHI.US,D,20221230,000000,8.95,9.425,8.5809,9.16,24814,0
+SMHI.US,D,20230103,000000,9.37,9.46,8.7,8.87,34918,0
+SMHI.US,D,20230104,000000,8.94,9.31,8.86,8.87,20072,0
+SMHI.US,D,20230105,000000,8.88,9.3862,8.73,9.03,17022,0
+SMHI.US,D,20230106,000000,9.23,9.25,9.13,9.2,17856,0
+SMHI.US,D,20230109,000000,9.22,9.365,8.894,9.26,18634,0
+SMHI.US,D,20230110,000000,9.39,9.44,9.21,9.28,49163,0
+SMHI.US,D,20230111,000000,9.205,9.37,9.2,9.29,38186,0
+SMHI.US,D,20230112,000000,9.29,9.39,9.186,9.3,41447,0
+SMHI.US,D,20230113,000000,9.17,9.9799,8.9501,9.69,55085,0
+SMHI.US,D,20230117,000000,9.99,10.0772,9.6001,9.8,38047,0
+SMHI.US,D,20230118,000000,9.72,9.8999,9.38,9.67,25776,0
+SMHI.US,D,20230119,000000,9.48,10.07,9.43,9.95,39130,0
+SMHI.US,D,20230120,000000,10.12,10.15,9.9,10.05,65935,0
+SMHI.US,D,20230123,000000,10.15,10.15,10.01,10.11,50626,0
+SMHI.US,D,20230124,000000,10.06,10.15,9.92,10.01,25572,0
+SMHI.US,D,20230125,000000,9.94,10.1,9.68,9.99,46464,0
+SMHI.US,D,20230126,000000,10.08,10.39,9.95,10.3,72580,0
+SMHI.US,D,20230127,000000,10.22,10.3899,10.1696,10.31,27793,0
+SMHI.US,D,20230130,000000,10.31,10.345,10.01,10.13,27284,0
+SMHI.US,D,20230131,000000,10.095,10.25,10.07,10.24,62600,0
+SMHI.US,D,20230201,000000,10.31,10.31,9.9627,10.2,59896,0
+SMHI.US,D,20230202,000000,10.18,10.225,9.9,10,29464,0
+SMHI.US,D,20230203,000000,10,10.14,9.99,10.03,18637,0
+SMHI.US,D,20230206,000000,10.06,10.26,9.91,10.17,30249,0
+SMHI.US,D,20230207,000000,10.2,10.34,10.1,10.23,65733,0
+SMHI.US,D,20230208,000000,10.25,10.3,10,10.25,42854,0
+SMHI.US,D,20230209,000000,10.25,10.3,10.1,10.2,26494,0
+SMHI.US,D,20230210,000000,10.29,10.4,10.06,10.35,51525,0
+SMHI.US,D,20230213,000000,10.2929,10.35,10.2,10.27,66235,0
+SMHI.US,D,20230214,000000,10.27,10.3,10.15,10.26,36720,0
+SMHI.US,D,20230215,000000,10.3,10.3,10.17,10.23,27766,0
+SMHI.US,D,20230216,000000,10.08,10.33,10.02,10.25,105322,0
+SMHI.US,D,20230217,000000,10.2,10.3,10,10.22,67294,0
+SMHI.US,D,20230221,000000,10.27,10.375,10,10.03,82619,0
+SMHI.US,D,20230222,000000,10.1,10.2399,9.98,10.01,70936,0
+SMHI.US,D,20230223,000000,9.82,10.08,9.72,9.98,46931,0
+SMHI.US,D,20230224,000000,10.01,10.08,9.8556,10,59114,0
+SMHI.US,D,20230227,000000,10.12,10.17,10.02,10.03,61650,0
+SMHI.US,D,20230228,000000,10.03,10.44,10.03,10.39,83614,0
+SMHI.US,D,20230301,000000,10.4,11.6,10.26,11.45,202098,0
+SMHI.US,D,20230302,000000,11.57,11.57,11.0411,11.2,113850,0
+SMHI.US,D,20230303,000000,11.24,11.3,11.05,11.1,83718,0
+SMHI.US,D,20230306,000000,11.1,11.18,10.835,11.02,59842,0
+SMHI.US,D,20230307,000000,11.01,11.01,10.1975,10.37,61736,0
+SMHI.US,D,20230308,000000,10.36,10.4825,10,10.29,85948,0
+SMHI.US,D,20230309,000000,10.42,10.66,10.15,10.43,95695,0
+SMHI.US,D,20230310,000000,10.52,10.52,10.05,10.24,74720,0
+SMHI.US,D,20230313,000000,10,10.01,8.9307,9.22,46558,0
+SMHI.US,D,20230314,000000,9.17,9.38,8.96,9.14,83606,0
+SMHI.US,D,20230315,000000,9,9,7.85,7.97,72475,0
+SMHI.US,D,20230316,000000,8.08,8.2325,7.95,8.15,65601,0
+SMHI.US,D,20230317,000000,8.06,8.06,7.42,7.49,72779,0
+SMHI.US,D,20230320,000000,7.52,7.9,7.04,7.21,173096,0
+SMHI.US,D,20230321,000000,7.5,7.76,7.41,7.71,55124,0
+SMHI.US,D,20230322,000000,7.68,8.1,7.68,7.68,31531,0
+SMHI.US,D,20230323,000000,7.72,7.82,7.19,7.3,51682,0
+SMHI.US,D,20230324,000000,7.15,7.52,7.15,7.48,61484,0
+SMHI.US,D,20230327,000000,7.56,7.79,7.4522,7.7,37178,0
+SMHI.US,D,20230328,000000,7.58,7.62,7.31,7.4,75707,0
+SMHI.US,D,20230329,000000,7.44,7.515,7.38,7.43,90707,0
+SMHI.US,D,20230330,000000,7.45,7.45,7.295,7.36,54986,0
+SMHI.US,D,20230331,000000,7.39,7.68,7.39,7.61,77115,0
+SMHI.US,D,20230403,000000,7.64,8.22,7.6388,8.07,68917,0
+SMHI.US,D,20230404,000000,7.96,8.22,7.8,7.99,56321,0
+SMHI.US,D,20230405,000000,7.89,7.89,7.68,7.79,31313,0
+SMHI.US,D,20230406,000000,7.78,8.05,7.674,7.9,14417,0
+SMHI.US,D,20230410,000000,7.79,8.43,7.75,8.38,70664,0
+SMHI.US,D,20230411,000000,8.31,8.72,8.28,8.46,59109,0
+SMHI.US,D,20230412,000000,8.46,8.95,8.43,8.56,58944,0
+SMHI.US,D,20230413,000000,8.54,8.66,8.46,8.55,32905,0
+SMHI.US,D,20230414,000000,8.57,8.75,8.405,8.74,35713,0
+SMHI.US,D,20230417,000000,8.75,8.82,8.43,8.58,48683,0
+SMHI.US,D,20230418,000000,8.53,8.6,8.24,8.35,32045,0
+SMHI.US,D,20230419,000000,8.3,8.4,8.1901,8.34,17969,0
+SMHI.US,D,20230420,000000,8.24,8.335,8.17,8.27,18168,0
+SMHI.US,D,20230421,000000,8.18,8.55,8.05,8.22,65349,0
+SMHI.US,D,20230424,000000,8.18,8.475,8.18,8.34,47678,0
+SMHI.US,D,20230425,000000,8.12,8.15,7.9,8.02,43246,0
+SMHI.US,D,20230426,000000,8.01,8.185,7.865,8.01,35318,0
+SMHI.US,D,20230427,000000,8,8.37,7.9,8.32,28943,0
+SMHI.US,D,20230428,000000,8.05,8.58,8.05,8.34,42887,0
+SMHI.US,D,20230501,000000,8.22,8.534,8.13,8.32,31578,0
+SMHI.US,D,20230502,000000,8.21,8.26,7.9,7.95,48166,0
+SMHI.US,D,20230503,000000,7.9001,8.05,7.86,7.92,28385,0
+SMHI.US,D,20230504,000000,8,8.31,7.75,8.31,20136,0
+SMHI.US,D,20230505,000000,8.4,8.7,8.33,8.46,48336,0
+SMHI.US,D,20230508,000000,8.5,8.805,8.485,8.54,33527,0
+SMHI.US,D,20230509,000000,8.54,8.66,8.18,8.31,41621,0
+SMHI.US,D,20230510,000000,8.36,8.36,8.13,8.31,4183,0
+SMHI.US,D,20230511,000000,8.09,8.14,7.88,7.9,19329,0
+SMHI.US,D,20230512,000000,7.82,7.89,7.65,7.8,33153,0
+SMHI.US,D,20230515,000000,7.73,8.035,7.7,7.73,28428,0
+SMHI.US,D,20230516,000000,7.8,7.86,7.54,7.6,24786,0
+SMHI.US,D,20230517,000000,7.51,8.04,7.51,7.98,26935,0
+SMHI.US,D,20230518,000000,7.82,7.93,7.55,7.79,50022,0
+SMHI.US,D,20230519,000000,8.05,8.15,7.905,8,63328,0
+SMHI.US,D,20230522,000000,8,8,7.83,7.9,30948,0
+SMHI.US,D,20230523,000000,7.95,8,7.9,7.95,24681,0
+SMHI.US,D,20230524,000000,7.94,8,7.81,7.9,70365,0
+SMHI.US,D,20230525,000000,7.68,7.92,7.53,7.83,53326,0
+SMHI.US,D,20230526,000000,7.98,8,7.7201,7.93,41538,0
+SMHI.US,D,20230530,000000,7.84,7.92,7.74,7.84,16398,0
+SMHI.US,D,20230531,000000,7.8534,8.325,7.76,8.03,34720,0
+SMHI.US,D,20230601,000000,8.13,8.55,8.13,8.51,56193,0
+SMHI.US,D,20230602,000000,8.58,9.63,8.58,9.24,62742,0
+SMHI.US,D,20230605,000000,9.25,9.47,8.94,8.97,58142,0
+SMHI.US,D,20230606,000000,8.87,9.55,8.87,9.38,34706,0
+SMHI.US,D,20230607,000000,9.49,10.1,9.49,9.74,46087,0
+SMHI.US,D,20230608,000000,9.93,10.11,9.47,9.6,58432,0
+SMHI.US,D,20230609,000000,9.71,9.77,9.3852,9.62,35718,0
+SMHI.US,D,20230612,000000,9.62,9.8,9.4,9.45,47057,0
+SMHI.US,D,20230613,000000,9.67,9.73,9.37,9.52,71448,0
+SMHI.US,D,20230614,000000,9.58,10.05,9.5,9.69,66732,0
+SMHI.US,D,20230615,000000,9.77,10.34,9.66,9.98,79030,0
+SMHI.US,D,20230616,000000,10.04,10.49,9.95,10.42,130878,0
+SMHI.US,D,20230620,000000,10.32,10.9375,10.08,10.65,193426,0
+SMHI.US,D,20230621,000000,10.73,11.055,10.43,10.89,254884,0
+SMHI.US,D,20230622,000000,10.97,11.36,10.6,11.33,179542,0
+SMHI.US,D,20230623,000000,11.09,11.53,10.57,11.21,3136894,0
+SMHI.US,D,20230626,000000,11.3,11.58,11.08,11.34,237887,0
+SMHI.US,D,20230627,000000,11.34,11.74,11.15,11.4,102929,0
+SMHI.US,D,20230628,000000,11.44,11.71,11.07,11.42,86574,0
+SMHI.US,D,20230629,000000,11.52,11.645,11.295,11.4,114464,0
+SMHI.US,D,20230630,000000,11.49,11.56,11.385,11.43,64165,0
+SMHI.US,D,20230703,000000,11.24,11.605,11.24,11.6,50973,0
+SMHI.US,D,20230705,000000,11.57,11.67,11.3743,11.63,37913,0
+SMHI.US,D,20230706,000000,11.54,11.65,11.33,11.35,50585,0
+SMHI.US,D,20230707,000000,11.35,11.79,11.35,11.63,178518,0
+SMHI.US,D,20230710,000000,11.65,11.72,11.09,11.29,131194,0
+SMHI.US,D,20230711,000000,11.37,11.76,11.315,11.7,153286,0
+SMHI.US,D,20230712,000000,11.9,11.9,11.65,11.75,86685,0
+SMHI.US,D,20230713,000000,11.82,12.08,11.5801,11.95,117031,0
+SMHI.US,D,20230714,000000,11.91,11.99,11.3,11.33,45483,0
+SMHI.US,D,20230717,000000,11.35,11.835,11.34,11.52,65755,0
+SMHI.US,D,20230718,000000,11.54,12,11.54,11.96,48449,0
+SMHI.US,D,20230719,000000,11.96,12,11.74,11.77,35824,0
+SMHI.US,D,20230720,000000,11.93,11.99,11.765,11.96,39288,0
+SMHI.US,D,20230721,000000,12,12.0654,11.71,11.72,47104,0
+SMHI.US,D,20230724,000000,11.92,12.32,11.8357,12.1,64965,0
+SMHI.US,D,20230725,000000,12.06,12.33,12.0066,12.27,98137,0
+SMHI.US,D,20230726,000000,12.24,12.345,11.97,12.04,102067,0
+SMHI.US,D,20230727,000000,12.16,12.16,11.3254,11.41,39825,0
+SMHI.US,D,20230728,000000,11.5,11.713,11.5,11.66,30526,0
+SMHI.US,D,20230731,000000,11.44,11.585,11.39,11.49,41512,0
+SMHI.US,D,20230801,000000,11.44,11.66,11.39,11.63,89193,0
+SMHI.US,D,20230802,000000,11.59,11.85,11.2,11.23,38254,0
+SMHI.US,D,20230803,000000,9.91,11.37,9.91,11.21,86903,0
+SMHI.US,D,20230804,000000,11.48,12.145,11.43,12.02,74174,0
+SMHI.US,D,20230807,000000,12.18,12.72,11.75,11.79,85236,0
+SMHI.US,D,20230808,000000,11.63,12,11.5,11.91,40348,0
+SMHI.US,D,20230809,000000,11.8,11.8,11.54,11.58,127217,0
+SMHI.US,D,20230810,000000,11.58,11.87,11.38,11.81,107171,0
+SMHI.US,D,20230811,000000,11.87,12.033,11.7531,11.86,52614,0
+SMHI.US,D,20230814,000000,11.705,11.98,11.55,11.62,51226,0
+SMHI.US,D,20230815,000000,11.57,11.77,11.362,11.74,49991,0
+SMHI.US,D,20230816,000000,11.8751,11.8751,11.46,11.47,28616,0
+SMHI.US,D,20230817,000000,11.59,11.73,11.42,11.53,125859,0
+SMHI.US,D,20230818,000000,11.44,11.58,11.37,11.38,34309,0
+SMHI.US,D,20230821,000000,11.42,11.48,11.12,11.15,53876,0
+SMHI.US,D,20230822,000000,11.14,11.44,11.13,11.37,26922,0
+SMHI.US,D,20230823,000000,11.31,11.71,11.31,11.57,42644,0
+SMHI.US,D,20230824,000000,11.45,11.61,11.38,11.39,23523,0
+SMHI.US,D,20230825,000000,11.55,11.69,11.29,11.3,25469,0
+SMHI.US,D,20230828,000000,11.3,11.39,11.06,11.09,26623,0
+SMHI.US,D,20230829,000000,11.12,11.45,11.04,11.4,37002,0
+SMHI.US,D,20230830,000000,11.43,11.58,11.3,11.31,26757,0
+SMHI.US,D,20230831,000000,11.37,11.7,11.37,11.49,48186,0
+SMHI.US,D,20230901,000000,11.61,12.7,11.61,12.6,267617,0
+SMHI.US,D,20230905,000000,12.66,13.18,12.6521,12.99,99741,0
+SMHI.US,D,20230906,000000,13,13.15,12.805,13,60595,0
+SMHI.US,D,20230907,000000,12.9,13.29,12.7101,13.01,121555,0
+SMHI.US,D,20230908,000000,13.17,13.59,13.055,13.5,111864,0
+SMHI.US,D,20230911,000000,13.62,14,13.62,13.85,86666,0
+SMHI.US,D,20230912,000000,14,14.14,13.81,13.95,142602,0
+SMHI.US,D,20230913,000000,13.97,13.985,13.22,13.7,98778,0
+SMHI.US,D,20230914,000000,13.95,14.0826,13.6102,13.78,46911,0
+SMHI.US,D,20230915,000000,13.71,13.88,13.22,13.81,254706,0
+SMHI.US,D,20230918,000000,13.87,13.87,13.37,13.45,68432,0
+SMHI.US,D,20230919,000000,13.46,13.635,13.03,13.03,60086,0
+SMHI.US,D,20230920,000000,13.06,13.29,12.75,12.75,42033,0
+SMHI.US,D,20230921,000000,12.76,12.76,12.4,12.4,70510,0
+SMHI.US,D,20230922,000000,12.54,12.55,12.18,12.2,40963,0
+SMHI.US,D,20230925,000000,12.17,13.63,12.17,13.08,129642,0
+SMHI.US,D,20230926,000000,12.99,13.3,12.92,13,83064,0
+SMHI.US,D,20230927,000000,13.19,13.69,12.96,13.67,163281,0
+SMHI.US,D,20230928,000000,13.68,14,13.52,13.96,105376,0
+SMHI.US,D,20230929,000000,13.96,14.14,13.53,13.88,480082,0
+SMHI.US,D,20231002,000000,13.93,13.93,13.28,13.42,117924,0
+SMHI.US,D,20231003,000000,13.45,13.5,13.03,13.2,57517,0
+SMHI.US,D,20231004,000000,13.05,13.43,12.81,12.94,81188,0
+SMHI.US,D,20231005,000000,12.87,13.32,12.8422,13.29,72096,0
+SMHI.US,D,20231006,000000,13.31,13.785,13.22,13.69,36286,0
+SMHI.US,D,20231009,000000,13.89,14.435,13.8,14.27,98778,0
+SMHI.US,D,20231010,000000,14.15,14.4,14.03,14.15,86460,0
+SMHI.US,D,20231011,000000,14.05,14.22,14.05,14.14,52419,0
+SMHI.US,D,20231012,000000,14.09,14.09,13.69,13.72,44202,0
+SMHI.US,D,20231013,000000,13.92,13.92,13.51,13.8,61417,0
+SMHI.US,D,20231016,000000,14.02,14.13,13.9103,14.04,47708,0
+SMHI.US,D,20231017,000000,13.89,14.4,13.89,14.17,90379,0
+SMHI.US,D,20231018,000000,14.14,14.48,13.8501,14.42,110503,0
+SMHI.US,D,20231019,000000,14.48,15.22,14.2701,15.19,219853,0
+SMHI.US,D,20231020,000000,15.2,15.24,14.34,14.46,146012,0
+SMHI.US,D,20231023,000000,14.31,14.65,13.8,14,83821,0
+SMHI.US,D,20231024,000000,13.95,14.26,13.6,13.64,86383,0
+SMHI.US,D,20231025,000000,13.68,13.92,13.52,13.63,44246,0
+SMHI.US,D,20231026,000000,13.5,14.14,13.4,13.98,102459,0
+SMHI.US,D,20231027,000000,13.95,14.14,13.645,14,68054,0
+SMHI.US,D,20231030,000000,14.15,14.37,14.05,14.25,74744,0
+SMHI.US,D,20231031,000000,14.29,14.29,13.58,13.86,40870,0
+SMHI.US,D,20231101,000000,13.79,14.27,13.65,13.81,54190,0
+SMHI.US,D,20231102,000000,13.61,14.1871,12.61,13.63,131755,0
+SMHI.US,D,20231103,000000,13.83,14.62,13.15,13.23,141385,0
+SMHI.US,D,20231106,000000,13.3,13.64,12.86,13.59,86996,0
+SMHI.US,D,20231107,000000,13.43,13.43,12.46,12.52,76558,0
+SMHI.US,D,20231108,000000,12.38,12.5,11.88,12.09,71147,0
+SMHI.US,D,20231109,000000,12.19,12.37,12.02,12.12,36377,0
+SMHI.US,D,20231110,000000,12.17,12.18,12,12.05,44587,0
+SMHI.US,D,20231113,000000,12.07,12.16,11.86,12.01,33196,0
+SMHI.US,D,20231114,000000,12.23,12.38,11.81,12.15,164633,0
+SMHI.US,D,20231115,000000,12.22,12.46,12.04,12.05,38209,0
+SMHI.US,D,20231116,000000,11.95,12.16,11.4,11.52,70981,0
+SMHI.US,D,20231117,000000,11.63,11.79,11.49,11.57,148533,0
+SMHI.US,D,20231120,000000,11.8,11.93,11.64,11.66,46177,0
+SMHI.US,D,20231121,000000,11.49,11.555,11.365,11.42,53660,0
+SMHI.US,D,20231122,000000,11.28,11.9703,11.27,11.83,81023,0
+SMHI.US,D,20231124,000000,11.84,12.14,11.84,11.98,18950,0
+SMHI.US,D,20231127,000000,12.05,12.05,11.76,11.89,30780,0
+SMHI.US,D,20231128,000000,12.01,12.04,11.77,11.8,26034,0
+SMHI.US,D,20231129,000000,11.79,11.96,11.67,11.7,40950,0
+SMHI.US,D,20231130,000000,11.79,11.91,11.46,11.55,46801,0
+SMHI.US,D,20231201,000000,11.81,12.48,11.81,12.43,91968,0
+SMHI.US,D,20231204,000000,12.43,12.66,12.21,12.39,70648,0
+SMHI.US,D,20231205,000000,12.5,12.5,12.01,12.03,65666,0
+SMHI.US,D,20231206,000000,12,12.01,11.41,11.42,131487,0
+SMHI.US,D,20231207,000000,11.17,11.46,11.08,11.46,191954,0
+SMHI.US,D,20231208,000000,11.45,11.81,11.43,11.75,64163,0
+SMHI.US,D,20231211,000000,11.68,11.68,11.24,11.31,82255,0
+SMHI.US,D,20231212,000000,11.25,11.25,10.65,10.69,113910,0
+SMHI.US,D,20231213,000000,10.67,11.24,10.42,11.22,138917,0
+SMHI.US,D,20231214,000000,11.53,12.08,11.486,11.96,77611,0
+SMHI.US,D,20231215,000000,12.06,12.56,12.035,12.52,159022,0
+SMHI.US,D,20231218,000000,12.52,12.84,12.4,12.43,134585,0
+SMHI.US,D,20231219,000000,12.6,13.21,12.42,13.15,113196,0
+SMHI.US,D,20231220,000000,13.41,13.41,12.65,12.71,139867,0
+SMHI.US,D,20231221,000000,12.7,13.09,12.63,12.98,120813,0
+SMHI.US,D,20231222,000000,12.87,13.18,12.6,12.71,135590,0
+SMHI.US,D,20231226,000000,12.81,13.215,12.76,13.08,122936,0
+SMHI.US,D,20231227,000000,13.06,13.15,12.91,12.99,82572,0
+SMHI.US,D,20231228,000000,12.93,13.0899,12.76,12.81,100619,0
+SMHI.US,D,20231229,000000,12.83,12.83,12.56,12.59,526823,0
+SMHI.US,D,20240102,000000,12.6,12.65,12.08,12.29,118930,0
+SMHI.US,D,20240103,000000,12.3,12.635,12.27,12.42,80924,0
+SMHI.US,D,20240104,000000,12.62,12.62,11.78,11.85,93852,0
+SMHI.US,D,20240105,000000,11.79,12.06,11.61,11.69,88079,0
+SMHI.US,D,20240108,000000,11.52,11.82,11.37,11.77,68708,0
+SMHI.US,D,20240109,000000,11.73,11.73,11.16,11.19,51478,0
+SMHI.US,D,20240110,000000,11.23,11.39,10.89,11.02,72059,0
+SMHI.US,D,20240111,000000,11.01,11.05,10.74,10.97,62888,0
+SMHI.US,D,20240112,000000,11.22,11.54,11.22,11.36,61149,0
+SMHI.US,D,20240116,000000,11.26,11.2999,10.88,10.89,52271,0
+SMHI.US,D,20240117,000000,10.79,10.96,10.79,10.86,50247,0
+SMHI.US,D,20240118,000000,10.88,10.91,10.6,10.79,64220,0
+SMHI.US,D,20240119,000000,10.9,10.9,10.6,10.64,37222,0
+SMHI.US,D,20240122,000000,10.6,10.92,10.6,10.91,45496,0
+SMHI.US,D,20240123,000000,10.98,11.2,10.8301,10.95,69325,0
+SMHI.US,D,20240124,000000,11.09,11.12,10.8658,10.95,51940,0
+SMHI.US,D,20240125,000000,11.2,11.41,11.05,11.21,97946,0
+SMHI.US,D,20240126,000000,11.27,11.45,11.0901,11.39,59776,0
+SMHI.US,D,20240129,000000,11.52,11.65,11.16,11.26,63464,0
+SMHI.US,D,20240130,000000,11.21,11.21,10.7829,11.06,107034,0
+SMHI.US,D,20240131,000000,11.13,11.13,10.53,10.56,57673,0
+SMHI.US,D,20240201,000000,10.61,10.825,10.42,10.5,77761,0
+SMHI.US,D,20240202,000000,10.47,10.51,10.11,10.18,66387,0
+SMHI.US,D,20240205,000000,10.14,10.14,9.83,10,181599,0
+SMHI.US,D,20240206,000000,10.01,10.25,10.01,10.05,67120,0
+SMHI.US,D,20240207,000000,10.15,10.2,10,10.19,68109,0
+SMHI.US,D,20240208,000000,10.14,10.335,10.07,10.29,41524,0
+SMHI.US,D,20240209,000000,10.33,10.46,10.27,10.36,55872,0
+SMHI.US,D,20240212,000000,10.35,10.895,10.245,10.67,204197,0
+SMHI.US,D,20240213,000000,10.49,10.78,10.2,10.27,124601,0
+SMHI.US,D,20240214,000000,10.35,10.58,10.35,10.41,78546,0
+SMHI.US,D,20240215,000000,10.48,10.78,10.4459,10.58,149379,0
+SMHI.US,D,20240216,000000,10.55,10.64,10.465,10.52,101587,0
+SMHI.US,D,20240220,000000,10.4,10.4864,10.25,10.32,70309,0
+SMHI.US,D,20240221,000000,10.43,10.525,10.345,10.48,72411,0
+SMHI.US,D,20240222,000000,10.35,10.69,10.35,10.54,90490,0
+SMHI.US,D,20240223,000000,10.38,10.89,10.28,10.71,395146,0
+SMHI.US,D,20240226,000000,10.59,11.24,10.59,11.05,304570,0
+SMHI.US,D,20240227,000000,11.04,11.152,10.7,10.7,52654,0
+SMHI.US,D,20240228,000000,10.65,10.72,10.43,10.45,60990,0
+SMHI.US,D,20240229,000000,10.57,10.645,10.5,10.5,93456,0
+SMHI.US,D,20240301,000000,11.13,12.89,11.06,12.11,365333,0
+SMHI.US,D,20240304,000000,12.1,12.62,12.07,12.28,402184,0
+SMHI.US,D,20240305,000000,12.34,12.44,11.99,12.01,92546,0
+SMHI.US,D,20240306,000000,12.18,12.2,11.9,12,158243,0
+SMHI.US,D,20240307,000000,12.04,12.31,12.04,12.11,142835,0
+SMHI.US,D,20240308,000000,12.26,12.61,12.225,12.31,77295,0
+SMHI.US,D,20240311,000000,12.31,12.31,11.79,12.19,214359,0
+SMHI.US,D,20240312,000000,12.19,12.55,12.1,12.54,119155,0
+SMHI.US,D,20240313,000000,12.74,13.06,12.51,12.83,212447,0
+SMHI.US,D,20240314,000000,12.76,13.09,12.76,12.86,194970,0
+SMHI.US,D,20240315,000000,12.77,13.92,12.77,13.64,481994,0
+SMHI.US,D,20240318,000000,13.6,13.9,13.51,13.53,223019,0
+SMHI.US,D,20240319,000000,13.62,14.09,13.57,13.91,252551,0
+SMHI.US,D,20240320,000000,13.79,13.9599,13.67,13.81,136681,0
+SMHI.US,D,20240321,000000,13.54,13.98,13.54,13.79,154811,0
+SMHI.US,D,20240322,000000,14.11,14.35,13.95,13.98,268482,0
+SMHI.US,D,20240325,000000,14.01,14.33,14.01,14.02,204297,0
+SMHI.US,D,20240326,000000,14.08,14.15,13.77,13.78,211963,0
+SMHI.US,D,20240327,000000,13.76,14.04,13.71,13.95,183219,0
+SMHI.US,D,20240328,000000,14.03,14.298,13.88,13.94,816420,0
+SMHI.US,D,20240401,000000,14.03,14.14,13.82,13.89,187579,0
+SMHI.US,D,20240402,000000,13.91,13.99,13.73,13.8,181124,0
+SMHI.US,D,20240403,000000,13.79,14.7,13.79,14.41,325289,0
+SMHI.US,D,20240404,000000,14.48,14.87,14.3,14.53,266448,0
+SMHI.US,D,20240405,000000,14.61,14.62,14.28,14.47,159064,0
+SMHI.US,D,20240408,000000,14.47,14.7,14.19,14.22,175600,0
+SMHI.US,D,20240409,000000,14.36,14.4,13.67,13.75,146144,0
+SMHI.US,D,20240410,000000,13.54,13.94,13.51,13.56,152105,0
+SMHI.US,D,20240411,000000,13.61,13.67,13.3,13.33,104566,0
+SMHI.US,D,20240412,000000,13.4,13.515,13.12,13.22,121737,0
+SMHI.US,D,20240415,000000,13.35,13.44,12.79,12.81,140346,0
+SMHI.US,D,20240416,000000,12.72,12.82,12.53,12.7,183260,0
+SMHI.US,D,20240417,000000,12.8,12.98,12.16,12.17,232388,0
+SMHI.US,D,20240418,000000,12.25,12.49,11.95,12,195660,0
+SMHI.US,D,20240419,000000,11.94,12.61,11.88,12.43,489268,0
+SMHI.US,D,20240422,000000,12.5,12.67,12.38,12.38,112494,0
+SMHI.US,D,20240423,000000,12.27,12.89,12.23,12.76,396999,0
+SMHI.US,D,20240424,000000,12.71,12.94,12.39,12.49,139273,0
+SMHI.US,D,20240425,000000,12.38,12.58,12.27,12.49,168240,0
+SMHI.US,D,20240426,000000,12.55,12.84,12.37,12.66,274377,0
+SMHI.US,D,20240429,000000,12.72,13.11,12.56,12.72,168807,0
+SMHI.US,D,20240430,000000,12.69,12.85,12.2,12.22,281890,0
+SMHI.US,D,20240501,000000,12.32,12.59,12.1,12.19,182491,0
+SMHI.US,D,20240502,000000,11.62,12.74,11.445,12.53,487472,0
+SMHI.US,D,20240503,000000,12.68,13.07,12.395,12.49,398128,0
+SMHI.US,D,20240506,000000,12.62,12.77,11.67,11.71,335655,0
+SMHI.US,D,20240507,000000,11.82,12.5,11.76,12.27,254087,0
+SMHI.US,D,20240508,000000,12.19,12.71,12.07,12.66,156948,0
+SMHI.US,D,20240509,000000,12.69,13.37,12.69,13.36,230366,0
+SMHI.US,D,20240510,000000,13.42,13.475,13.0701,13.29,172334,0
+SMHI.US,D,20240513,000000,13.43,13.43,12.65,12.89,275137,0
+SMHI.US,D,20240514,000000,13.03,13.22,12.87,13.14,126556,0
+SMHI.US,D,20240515,000000,13.22,13.37,12.965,13.27,126230,0
+SMHI.US,D,20240516,000000,13.25,13.46,13.205,13.38,108324,0
+SMHI.US,D,20240517,000000,13.48,13.6,13.25,13.27,86360,0
+SMHI.US,D,20240520,000000,13.27,13.95,13.26,13.89,138730,0
+SMHI.US,D,20240521,000000,13.88,14.23,13.73,13.94,149979,0
+SMHI.US,D,20240522,000000,13.87,13.97,13.38,13.51,146085,0
+SMHI.US,D,20240523,000000,13.57,13.75,13.5,13.58,116838,0
+SMHI.US,D,20240524,000000,13.73,13.88,13.42,13.44,87879,0
+SMHI.US,D,20240528,000000,13.5,13.91,13.5,13.87,68977,0
+SMHI.US,D,20240529,000000,13.74,14.02,13.53,13.54,122367,0
+SMHI.US,D,20240530,000000,13.54,13.69,13.19,13.23,79603,0
+SMHI.US,D,20240531,000000,13.18,13.42,13,13.16,114434,0
+SMHI.US,D,20240603,000000,13.32,13.32,12.35,12.38,162152,0
+SMHI.US,D,20240604,000000,12.13,12.325,11.9,11.98,128843,0
+SMHI.US,D,20240605,000000,12.1,12.35,12,12.3,187202,0
+SMHI.US,D,20240606,000000,12.34,12.34,12.039,12.1,85841,0
+SMHI.US,D,20240607,000000,12.03,12.56,11.82,11.83,120740,0
+SMHI.US,D,20240610,000000,12.17,13.55,12.15,13.1,289655,0
+SMHI.US,D,20240611,000000,13,13.05,12.67,12.68,189074,0
+SMHI.US,D,20240612,000000,12.96,13.17,12.89,13.03,173884,0
+SMHI.US,D,20240613,000000,13.04,13.09,12.6,12.87,212165,0
+SMHI.US,D,20240614,000000,12.7,12.87,12.24,12.39,143354,0
+SMHI.US,D,20240617,000000,12.48,12.77,12.255,12.74,102821,0
+SMHI.US,D,20240618,000000,12.74,13.24,12.74,12.94,79603,0
+SMHI.US,D,20240620,000000,12.95,13.04,12.8,12.87,51659,0
+SMHI.US,D,20240621,000000,12.98,12.98,12.6835,12.86,136740,0
+SMHI.US,D,20240624,000000,12.85,13.4,12.85,13.15,121051,0
+SMHI.US,D,20240625,000000,13.18,13.2,13,13.14,74091,0
+SMHI.US,D,20240626,000000,13.05,13.41,12.99,13.4,127935,0
+SMHI.US,D,20240627,000000,13.53,13.54,13.265,13.4,86592,0
+SMHI.US,D,20240628,000000,13.55,13.6327,13.34,13.49,279906,0
+SMHI.US,D,20240701,000000,13.58,13.63,13.35,13.38,140151,0
+SMHI.US,D,20240702,000000,13.43,14.21,13.43,14.11,211144,0
+SMHI.US,D,20240703,000000,14.2,14.62,14.03,14.56,168982,0
+SMHI.US,D,20240705,000000,14.43,14.45,13.9,14.14,109199,0
+SMHI.US,D,20240708,000000,14.06,14.15,13.61,13.78,132859,0
+SMHI.US,D,20240709,000000,13.81,13.81,13.5,13.6,96682,0
+SMHI.US,D,20240710,000000,13.7,13.8,13.47,13.6,128583,0
+SMHI.US,D,20240711,000000,13.82,14.27,13.62,14.15,152027,0
+SMHI.US,D,20240712,000000,14.3,14.44,14.15,14.21,145329,0
+SMHI.US,D,20240715,000000,14.27,14.8,14.12,14.56,212852,0
+SMHI.US,D,20240716,000000,14.66,15.36,14.66,15.32,289971,0
+SMHI.US,D,20240717,000000,15.12,15.34,14.23,14.39,283086,0
+SMHI.US,D,20240718,000000,14.28,14.59,14.08,14.1,164390,0
+SMHI.US,D,20240719,000000,14.3,14.4,13.79,13.81,115468,0
+SMHI.US,D,20240722,000000,13.92,14.19,13.47,14.15,360843,0
+SMHI.US,D,20240723,000000,14.17,14.37,14,14.15,158410,0
+SMHI.US,D,20240724,000000,14,14.15,13.33,13.36,156040,0
+SMHI.US,D,20240725,000000,13.36,14.07,13.35,13.83,177118,0
+SMHI.US,D,20240726,000000,14.19,14.52,13.9977,14.05,174580,0
+SMHI.US,D,20240729,000000,14.29,14.42,13.7,13.71,159790,0
+SMHI.US,D,20240730,000000,13.74,13.75,13.47,13.54,87606,0
+SMHI.US,D,20240731,000000,13.89,14.17,13.68,13.86,158707,0
+SMHI.US,D,20240801,000000,13.2,13.57,12.15,12.25,690331,0
+SMHI.US,D,20240802,000000,12.01,12.105,11.16,11.25,417610,0
+SMHI.US,D,20240805,000000,10.7,10.98,10.43,10.68,353087,0
+SMHI.US,D,20240806,000000,10.73,10.928,10.3101,10.66,280910,0
+SMHI.US,D,20240807,000000,11,11.2,10.33,10.42,211290,0
+SMHI.US,D,20240808,000000,10.68,10.99,10.55,10.86,150936,0
+SMHI.US,D,20240809,000000,10.91,10.95,10.65,10.75,106566,0
+SMHI.US,D,20240812,000000,10.85,11.18,10.81,11.14,125964,0
+SMHI.US,D,20240813,000000,11.09,11.15,10.96,11.02,99947,0
+SMHI.US,D,20240814,000000,11.1,11.12,10.86,10.93,104467,0
+SMHI.US,D,20240815,000000,11.18,11.55,11.175,11.45,114061,0
+SMHI.US,D,20240816,000000,11.45,11.64,11.325,11.41,67794,0
+SMHI.US,D,20240819,000000,11.46,11.6,11.26,11.46,101201,0
+SMHI.US,D,20240820,000000,11.51,11.6358,10.94,10.94,137196,0
+SMHI.US,D,20240821,000000,11.08,11.2,10.87,10.93,115941,0
+SMHI.US,D,20240822,000000,11.18,11.27,10.77,10.82,117982,0
+SMHI.US,D,20240823,000000,10.87,11.49,10.87,11.27,203489,0
+SMHI.US,D,20240826,000000,11.59,11.658,11.26,11.35,179630,0
+SMHI.US,D,20240827,000000,11.35,11.58,11.25,11.49,108612,0
+SMHI.US,D,20240828,000000,11.39,11.535,11.24,11.39,127119,0
+SMHI.US,D,20240829,000000,11.58,11.67,11.45,11.56,78469,0
+SMHI.US,D,20240830,000000,11.43,11.5605,11.29,11.45,78038,0
+SMHI.US,D,20240903,000000,11.24,11.31,10.37,10.41,175287,0
+SMHI.US,D,20240904,000000,10.43,10.505,10.24,10.28,131676,0
+SMHI.US,D,20240905,000000,10.33,10.42,10.23,10.32,125241,0
+SMHI.US,D,20240906,000000,10.32,10.43,9.82,9.91,147474,0
+SMHI.US,D,20240909,000000,9.94,10.02,9.66,9.66,159577,0
+SMHI.US,D,20240910,000000,9.83,9.83,9.14,9.14,255634,0
+SMHI.US,D,20240911,000000,9.25,9.3,8.88,9.11,177334,0
+SMHI.US,D,20240912,000000,9.19,9.8092,9.15,9.56,143245,0
+SMHI.US,D,20240913,000000,9.66,10.12,9.63,9.93,162967,0
+SMHI.US,D,20240916,000000,10.07,10.25,9.71,10,130119,0
+SMHI.US,D,20240917,000000,10.07,10.2,9.95,10.03,76117,0
+SMHI.US,D,20240918,000000,9.97,10.59,9.87,10.09,193876,0
+SMHI.US,D,20240919,000000,10.52,10.56,10.16,10.28,73179,0
+SMHI.US,D,20240920,000000,10.14,10.24,9.96,10.04,293082,0
+SMHI.US,D,20240923,000000,10.04,10.15,9.83,9.83,76514,0
+SMHI.US,D,20240924,000000,9.88,9.99,9.63,9.74,218462,0
+SMHI.US,D,20240925,000000,9.71,9.71,9.34,9.57,181696,0
+SMHI.US,D,20240926,000000,9.47,9.6,9.27,9.49,210567,0
+SMHI.US,D,20240927,000000,9.63,9.78,9.52,9.7,155229,0
+SMHI.US,D,20240930,000000,9.665,9.94,9.54,9.65,477784,0
+SMHI.US,D,20241001,000000,9.63,9.89,9.5,9.65,172846,0
+SMHI.US,D,20241002,000000,9.78,9.985,9.78,9.89,148226,0
+SMHI.US,D,20241003,000000,9.86,10.125,9.79,10.04,67676,0
+SMHI.US,D,20241004,000000,10.23,10.3,9.97,10.14,82296,0
+SMHI.US,D,20241007,000000,10.15,10.15,9.74,9.81,99523,0
+SMHI.US,D,20241008,000000,9.7,9.78,9.405,9.46,156806,0
+SMHI.US,D,20241009,000000,9.41,9.66,9.34,9.35,86554,0
+SMHI.US,D,20241010,000000,9.31,9.43,9.17,9.29,71131,0
+SMHI.US,D,20241011,000000,9.23,9.615,9.22,9.52,168686,0
+SMHI.US,D,20241014,000000,9.46,9.46,8.91,8.92,227368,0
+SMHI.US,D,20241015,000000,8.7,8.91,8.38,8.67,307851,0
+SMHI.US,D,20241016,000000,8.81,9.03,8.7001,9.02,153292,0
+SMHI.US,D,20241017,000000,9.03,9.11,8.8,8.89,117409,0
+SMHI.US,D,20241018,000000,8.89,8.9812,8.53,8.71,185328,0
+SMHI.US,D,20241021,000000,8.78,9.01,8.73,8.9,185364,0
+SMHI.US,D,20241022,000000,8.95,9.04,8.67,8.77,151038,0
+SMHI.US,D,20241023,000000,8.71,8.895,8.47,8.58,244861,0
+SMHI.US,D,20241024,000000,8.68,8.695,8.3,8.48,130891,0
+SMHI.US,D,20241025,000000,8.58,8.82,8.58,8.73,70032,0
+SMHI.US,D,20241028,000000,8.6,8.7399,8.51,8.57,106393,0
+SMHI.US,D,20241029,000000,8.51,8.55,8.27,8.36,74309,0
+SMHI.US,D,20241030,000000,8.45,8.61,8.4,8.43,123923,0
+SMHI.US,D,20241031,000000,7.82,7.82,6.71,6.8,964040,0
+SMHI.US,D,20241101,000000,6.79,6.89,6.02,6.17,1355208,0
+SMHI.US,D,20241104,000000,6.27,6.96,6.27,6.67,491098,0
+SMHI.US,D,20241105,000000,6.66,6.96,6.6,6.71,409504,0
+SMHI.US,D,20241106,000000,6.9,7.3,6.8,7.19,418797,0
+SMHI.US,D,20241107,000000,7.22,7.2729,7.05,7.08,205461,0
+SMHI.US,D,20241108,000000,7.06,7.19,6.64,6.86,225803,0
+SMHI.US,D,20241111,000000,6.825,6.9841,6.7,6.95,242906,0
+SMHI.US,D,20241112,000000,6.93,7.07,6.59,6.81,274353,0
+SMHI.US,D,20241113,000000,6.79,6.88,6.38,6.42,361236,0
+SMHI.US,D,20241114,000000,6.48,6.58,6.33,6.44,200463,0
+SMHI.US,D,20241115,000000,6.44,6.51,6.1443,6.2,212434,0
+SMHI.US,D,20241118,000000,6.225,6.445,6.22,6.27,154712,0
+SMHI.US,D,20241119,000000,6.18,6.585,6.13,6.37,215119,0
+SMHI.US,D,20241120,000000,6.43,6.56,6.33,6.47,113649,0
+SMHI.US,D,20241121,000000,6.52,6.87,6.48,6.86,221129,0
+SMHI.US,D,20241122,000000,6.94,7.19,6.89,7.15,201428,0
+SMHI.US,D,20241125,000000,7.19,7.65,6.87,6.92,372814,0
+SMHI.US,D,20241126,000000,6.93,7.02,6.67,6.82,287273,0
+SMHI.US,D,20241127,000000,6.8,7.05,6.74,6.82,158134,0
+SMHI.US,D,20241129,000000,6.93,7.07,6.8,6.87,62478,0
+SMHI.US,D,20241202,000000,7.04,7.26,6.88,7.06,363446,0
+SMHI.US,D,20241203,000000,7.1,7.18,6.75,6.84,185495,0
+SMHI.US,D,20241204,000000,6.8408,6.87,6.46,6.63,219277,0
+SMHI.US,D,20241205,000000,6.7,6.86,6.45,6.47,136741,0
+SMHI.US,D,20241206,000000,6.4,6.455,6.05,6.21,319445,0
+SMHI.US,D,20241209,000000,6.4,7.07,6.28,6.85,553056,0
+SMHI.US,D,20241210,000000,6.85,6.96,6.57,6.68,178372,0
+SMHI.US,D,20241211,000000,6.75,7.06,6.48,6.81,280389,0
+SMHI.US,D,20241212,000000,6.68,6.72,6.4949,6.57,133349,0
+SMHI.US,D,20241213,000000,6.5,6.559,6.34,6.36,135173,0
+SMHI.US,D,20241216,000000,6.27,6.43,6.23,6.23,160127,0
+SMHI.US,D,20241217,000000,6.15,6.58,6.133,6.52,275736,0
+SMHI.US,D,20241218,000000,6.54,6.7,5.91,5.91,345307,0
+SMHI.US,D,20241219,000000,6.09,6.18,5.94,5.98,228042,0
+SMHI.US,D,20241220,000000,5.88,6.17,5.88,5.91,252547,0
+SMHI.US,D,20241223,000000,5.8,6.15,5.8,6.02,134148,0
+SMHI.US,D,20241224,000000,6.08,6.285,5.975,6.16,140094,0
+SMHI.US,D,20241226,000000,6.135,6.29,6.07,6.25,143581,0
+SMHI.US,D,20241227,000000,6.22,6.3,6.15,6.22,105441,0
+SMHI.US,D,20241230,000000,6.16,6.45,6.1,6.35,161366,0
+SMHI.US,D,20241231,000000,6.38,6.61,6.35,6.56,212304,0
+SMHI.US,D,20250102,000000,6.73,7.12,6.63,6.75,200719,0
+SMHI.US,D,20250103,000000,6.84,6.99,6.73,6.96,135245,0
+SMHI.US,D,20250106,000000,7.125,7.23,6.59,6.63,194799,0
+SMHI.US,D,20250107,000000,6.72,6.93,6.67,6.84,240776,0
+SMHI.US,D,20250108,000000,6.75,6.85,6.64,6.7,199264,0
+SMHI.US,D,20250110,000000,6.77,6.855,6.63,6.73,176563,0
+SMHI.US,D,20250113,000000,6.73,6.94,6.715,6.86,155367,0
+SMHI.US,D,20250114,000000,7.08,7.16,6.78,6.87,106569,0
+SMHI.US,D,20250115,000000,7.11,7.36,6.91,7.31,212089,0
+SMHI.US,D,20250116,000000,7.37,7.37,6.9,6.97,104304,0
+SMHI.US,D,20250117,000000,7.14,7.19,6.95,7.03,112730,0
+SMHI.US,D,20250121,000000,7.12,7.28,6.89,6.89,81210,0
+SMHI.US,D,20250122,000000,6.81,6.94,6.57,6.67,123938,0
+SMHI.US,D,20250123,000000,6.78,6.88,6.65,6.79,82141,0
+SMHI.US,D,20250124,000000,6.865,6.91,6.68,6.76,130182,0
+SMHI.US,D,20250127,000000,6.665,7.01,6.63,6.73,173525,0
+SMHI.US,D,20250128,000000,6.78,7.0007,6.695,6.97,213729,0
+SMHI.US,D,20250129,000000,6.805,7.04,6.805,6.92,239017,0
+SMHI.US,D,20250130,000000,6.97,7.19,6.91,7.06,105721,0
+SMHI.US,D,20250131,000000,7,7.2,6.76,6.78,243612,0
+SMHI.US,D,20250203,000000,6.675,6.92,6.675,6.79,117986,0
+SMHI.US,D,20250204,000000,6.745,7.01,6.74,7.01,95749,0
+SMHI.US,D,20250205,000000,7.05,7.06,6.8,6.82,111216,0
+SMHI.US,D,20250206,000000,6.89,6.98,6.67,6.73,84440,0
+SMHI.US,D,20250207,000000,6.785,6.8,6.7,6.72,56314,0
+SMHI.US,D,20250210,000000,6.76,6.9,6.68,6.7,127422,0
+SMHI.US,D,20250211,000000,6.72,6.86,6.68,6.77,63701,0
+SMHI.US,D,20250212,000000,6.68,6.84,6.669,6.75,95517,0
+SMHI.US,D,20250213,000000,6.775,6.83,6.635,6.7,119878,0
+SMHI.US,D,20250214,000000,6.75,6.8239,6.6,6.71,86949,0
+SMHI.US,D,20250218,000000,6.72,6.88,6.68,6.76,82969,0
+SMHI.US,D,20250219,000000,6.8,6.87,6.71,6.81,73942,0
+SMHI.US,D,20250220,000000,6.77,6.83,6.665,6.71,79379,0
+SMHI.US,D,20250221,000000,6.715,6.75,6.39,6.4,227168,0
+SMHI.US,D,20250224,000000,6.38,6.43,5.86,6.03,263484,0
+SMHI.US,D,20250225,000000,6.0205,6.16,5.8072,5.89,170273,0
+SMHI.US,D,20250226,000000,5.89,5.9422,5.62,5.71,211800,0
+SMHI.US,D,20250227,000000,6.39,6.39,5.8775,5.96,222996,0
+SMHI.US,D,20250228,000000,5.87,5.87,5.55,5.79,129880,0
+SMHI.US,D,20250303,000000,5.83,5.88,5.15,5.2,243726,0
+SMHI.US,D,20250304,000000,5,5.32,4.8,5.26,231015,0
+SMHI.US,D,20250305,000000,5.25,5.34,5,5.18,257421,0
+SMHI.US,D,20250306,000000,5.12,5.265,5.02,5.19,146003,0
+SMHI.US,D,20250307,000000,5.28,5.4,5.19,5.31,127431,0
+SMHI.US,D,20250310,000000,5.27,5.355,5.04,5.12,145219,0
+SMHI.US,D,20250311,000000,5.195,5.205,4.965,5.08,157283,0
+SMHI.US,D,20250312,000000,5.1,5.195,5.01,5.11,91661,0
+SMHI.US,D,20250313,000000,5.1099,5.15,4.75,4.86,203861,0
+SMHI.US,D,20250314,000000,4.9413,5.19,4.9,5.14,58769,0
+SMHI.US,D,20250317,000000,5.2,5.24,5.08,5.14,60264,0
+SMHI.US,D,20250318,000000,5.1,5.27,5.1,5.25,112810,0
+SMHI.US,D,20250319,000000,5.26,5.48,5.26,5.44,39727,0
+SMHI.US,D,20250320,000000,5.32,5.56,5.32,5.42,43799,0
+SMHI.US,D,20250321,000000,5.35,5.37,5.22,5.29,126624,0
+SMHI.US,D,20250324,000000,5.31,5.64,5.28,5.45,50350,0
+SMHI.US,D,20250325,000000,5.45,5.65,5.25,5.26,60895,0
+SMHI.US,D,20250326,000000,5.2,5.35,5.18,5.28,71840,0
+SMHI.US,D,20250327,000000,5.37,5.37,5.18,5.27,44495,0
+SMHI.US,D,20250328,000000,5.3,5.3,5.01,5.17,90173,0
+SMHI.US,D,20250331,000000,5.155,5.17,4.8,5.06,189367,0
+SMHI.US,D,20250401,000000,5.035,5.18,4.885,5,74162,0
+SMHI.US,D,20250402,000000,4.935,5.09,4.8756,5.04,66030,0
+SMHI.US,D,20250403,000000,4.79,4.79,4.585,4.62,195512,0
+SMHI.US,D,20250404,000000,4.53,4.53,3.63,3.94,395036,0
+SMHI.US,D,20250407,000000,4.01,4.83,3.96,4.55,242405,0
+SMHI.US,D,20250408,000000,4.67,4.8,4.23,4.3,206006,0
+SMHI.US,D,20250409,000000,4.185,4.95,4.15,4.92,254393,0
+SMHI.US,D,20250410,000000,4.8,4.82,4.21,4.41,138400,0
+SMHI.US,D,20250411,000000,4.37,4.55,4.0801,4.5,117255,0
+SMHI.US,D,20250414,000000,4.585,4.585,4.1,4.1,104589,0
+SMHI.US,D,20250415,000000,4.04,4.185,4.02,4.15,93110,0
+SMHI.US,D,20250416,000000,4.242,4.51,4.08,4.29,170197,0
+SMHI.US,D,20250417,000000,4.38,4.94,4.29,4.61,148067,0
+SMHI.US,D,20250421,000000,4.66,4.66,4.37,4.45,96722,0
+SMHI.US,D,20250422,000000,4.485,4.49,4.27,4.42,105959,0
+SMHI.US,D,20250423,000000,4.55,4.61,4.42,4.53,110610,0
+SMHI.US,D,20250424,000000,4.6,5.06,4.485,5.02,198789,0
+SMHI.US,D,20250425,000000,4.975,5.18,4.86,4.9,133361,0
+SMHI.US,D,20250428,000000,5,5.305,4.85,5.22,120366,0
+SMHI.US,D,20250429,000000,5.05,5.26,5.03,5.08,87762,0
+SMHI.US,D,20250430,000000,4.97,5.03,4.64,4.88,156540,0
+SMHI.US,D,20250501,000000,4.63,5.4,4.58,4.61,169097,0
+SMHI.US,D,20250502,000000,4.76,4.99,4.565,4.94,75121,0
+SMHI.US,D,20250505,000000,4.86,4.95,4.63,4.63,137765,0
+SMHI.US,D,20250506,000000,4.59,4.99,4.53,4.54,198796,0
+SMHI.US,D,20250507,000000,4.51,4.55,4.32,4.42,90521,0
+SMHI.US,D,20250508,000000,4.48,4.805,4.48,4.76,83322,0
+SMHI.US,D,20250509,000000,4.82,5.02,4.785,4.97,91242,0
+SMHI.US,D,20250512,000000,5.19,5.27,4.9,4.93,109233,0
+SMHI.US,D,20250513,000000,5.04,5.17,4.94,5.09,112658,0
+SMHI.US,D,20250514,000000,5.15,5.15,4.925,5.01,117908,0
+SMHI.US,D,20250515,000000,4.95,5.215,4.91,5.21,88099,0
+SMHI.US,D,20250516,000000,5.16,5.21,4.98,5.05,118677,0
+SMHI.US,D,20250519,000000,5.05,5.155,4.97,5.05,113471,0
+SMHI.US,D,20250520,000000,5.06,5.09,4.97,5.08,71128,0
+SMHI.US,D,20250521,000000,5.1,5.4531,5.1,5.26,159668,0
+SMHI.US,D,20250522,000000,5.11,5.2438,5.0196,5.06,55125,0
+SMHI.US,D,20250523,000000,5.06,5.16,4.91,4.93,57141,0
+SMHI.US,D,20250527,000000,4.9201,5.19,4.84,5.13,70760,0
+SMHI.US,D,20250528,000000,5.175,5.265,5.04,5.21,49322,0
+SMHI.US,D,20250529,000000,5.28,5.54,5.23,5.45,80345,0
+SMHI.US,D,20250530,000000,5.42,5.42,5.3,5.34,82537,0
+SMHI.US,D,20250602,000000,5.45,5.48,5.33,5.39,117320,0
+SMHI.US,D,20250603,000000,5.395,5.75,5.31,5.73,93449,0
+SMHI.US,D,20250604,000000,5.705,5.86,5.34,5.36,102195,0
+SMHI.US,D,20250605,000000,5.4799,5.4799,5.22,5.27,55404,0
+SMHI.US,D,20250606,000000,5.36,5.5623,5.36,5.48,65145,0
+SMHI.US,D,20250609,000000,5.525,5.7,5.52,5.61,81502,0
+SMHI.US,D,20250610,000000,5.645,5.9699,5.645,5.87,89143,0
+SMHI.US,D,20250611,000000,5.91,6.16,5.78,6.16,124625,0
+SMHI.US,D,20250612,000000,6.09,6.28,6.065,6.11,94682,0
+SMHI.US,D,20250613,000000,6.21,6.29,5.965,6.02,148347,0
+SMHI.US,D,20250616,000000,6.075,6.18,5.82,6.17,91451,0
+SMHI.US,D,20250617,000000,6.21,6.265,5.95,6,95951,0
+SMHI.US,D,20250618,000000,5.97,6.07,5.7298,5.84,91533,0
+SMHI.US,D,20250620,000000,5.845,5.86,5.48,5.51,152942,0
+SMHI.US,D,20250623,000000,5.565,5.58,5.37,5.38,149832,0
+SMHI.US,D,20250624,000000,5.32,5.4,5.11,5.18,129438,0
+SMHI.US,D,20250625,000000,5.18,5.3,5,5.2,98446,0
+SMHI.US,D,20250626,000000,5.2381,5.36,5.195,5.34,104572,0
+SMHI.US,D,20250627,000000,5.35,5.355,5.17,5.3,458775,0
+SMHI.US,D,20250630,000000,5.2444,5.42,5.0001,5.1,141968,0
+SMHI.US,D,20250701,000000,5.0408,5.26,4.94,5.12,116739,0
+SMHI.US,D,20250702,000000,5.1738,5.51,5.11,5.44,134416,0
+SMHI.US,D,20250703,000000,5.55,5.63,5.3875,5.63,32573,0
+SMHI.US,D,20250707,000000,5.575,5.575,5.375,5.46,69976,0
+SMHI.US,D,20250708,000000,5.46,5.79,5.43,5.48,219148,0
+SMHI.US,D,20250709,000000,5.47,5.62,5.39,5.56,126565,0
+SMHI.US,D,20250710,000000,5.565,5.89,5.56,5.87,59138,0
+SMHI.US,D,20250711,000000,5.74,5.9,5.7,5.89,52512,0
+SMHI.US,D,20250714,000000,5.85,5.86,5.45,5.45,62820,0
+SMHI.US,D,20250715,000000,5.45,5.6,5.35,5.36,92435,0
+SMHI.US,D,20250716,000000,5.425,5.49,5.28,5.45,76243,0
+SMHI.US,D,20250717,000000,5.405,5.59,5.405,5.48,40291,0
+SMHI.US,D,20250718,000000,5.52,5.52,5.22,5.22,149381,0
+SMHI.US,D,20250721,000000,5.31,5.39,5.195,5.21,77470,0
+SMHI.US,D,20250722,000000,5.205,5.41,5.17,5.26,108454,0
+SMHI.US,D,20250723,000000,5.4,5.76,5.32,5.65,109898,0
+SMHI.US,D,20250724,000000,5.72,5.78,5.53,5.74,87786,0
+SMHI.US,D,20250725,000000,5.714,5.79,5.53,5.6,39925,0
+SMHI.US,D,20250728,000000,5.67,5.67,5.42,5.5,95467,0
+SMHI.US,D,20250729,000000,5.51,5.51,5.28,5.35,69432,0
+SMHI.US,D,20250730,000000,5.45,5.45,5.025,5.1,83787,0
+SMHI.US,D,20250731,000000,5.1,5.21,4.85,5,137764,0
+SMHI.US,D,20250801,000000,4.92,4.92,4.695,4.81,173512,0
+SMHI.US,D,20250804,000000,4.805,4.88,4.73,4.81,78334,0
+SMHI.US,D,20250805,000000,4.87,5.7,4.87,5.5,151915,0
+SMHI.US,D,20250806,000000,5.59,5.72,5.49,5.67,98956,0
+SMHI.US,D,20250807,000000,6.5,6.84,6.355,6.72,321969,0
+SMHI.US,D,20250808,000000,6.66,6.77,6.34,6.42,138957,0
+SMHI.US,D,20250811,000000,6.54,6.7,6.06,6.09,106300,0
+SMHI.US,D,20250812,000000,6.12,6.79,6.08,6.18,219394,0
+SMHI.US,D,20250813,000000,6.3,6.405,6.16,6.34,77122,0
+SMHI.US,D,20250814,000000,6.4,6.4,6.105,6.23,69358,0
+SMHI.US,D,20250815,000000,6.16,6.29,6.07,6.16,61962,0
+SMHI.US,D,20250818,000000,6.15,6.34,6.135,6.17,45888,0
+SMHI.US,D,20250819,000000,6.23,6.315,6.08,6.08,67359,0
+SMHI.US,D,20250820,000000,6.1,6.135,6,6.07,42901,0
+SMHI.US,D,20250821,000000,6.195,6.25,6.07,6.19,45189,0
+SMHI.US,D,20250822,000000,6.3,6.6,6.2,6.52,84980,0
+SMHI.US,D,20250825,000000,6.52,6.52,6.26,6.27,39479,0
+SMHI.US,D,20250826,000000,6.29,6.4,6.23,6.24,43623,0
+SMHI.US,D,20250827,000000,6.24,6.54,6.2,6.46,51720,0
+SMHI.US,D,20250828,000000,6.54,6.56,6.3401,6.39,33596,0
+SMHI.US,D,20250829,000000,6.47,6.47,6.24,6.41,69626,0
+SMHI.US,D,20250902,000000,6.315,6.99,6.23,6.71,139665,0
+SMHI.US,D,20250903,000000,6.68,6.71,6.4,6.4,84947,0
+SMHI.US,D,20250904,000000,6.445,6.53,6.42,6.48,38929,0
+SMHI.US,D,20250905,000000,6.42,6.565,6.225,6.45,61782,0
+SMHI.US,D,20250908,000000,6.45,6.5348,6.265,6.51,65584,0
+SMHI.US,D,20250909,000000,6.365,6.675,6.19,6.19,69081,0
+SMHI.US,D,20250910,000000,6.24,6.4427,6.22,6.35,46215,0
+SMHI.US,D,20250911,000000,6.25,6.45,6.25,6.43,43689,0
+SMHI.US,D,20250912,000000,6.315,6.67,6.315,6.66,74169,0
+SMHI.US,D,20250915,000000,6.485,6.7,6.41,6.46,51105,0
+SMHI.US,D,20250916,000000,6.5999,7.18,6.55,7.08,222899,0
+SMHI.US,D,20250917,000000,7.08,7.4238,7.01,7.09,142793,0
+SMHI.US,D,20250918,000000,7.16,7.33,6.9994,7.23,62406,0
+SMHI.US,D,20250919,000000,7.07,7.23,6.75,6.83,441944,0
+SMHI.US,D,20250922,000000,6.7,6.9,6.7,6.81,52815,0
+SMHI.US,D,20250923,000000,6.8,7.17,6.8,6.91,57864,0
+SMHI.US,D,20250924,000000,7.03,7.17,6.8,6.8,29713,0
+SMHI.US,D,20250925,000000,6.73,7.01,6.61,6.94,57545,0
+SMHI.US,D,20250926,000000,6.985,7.0052,6.87,6.91,31620,0
+SMHI.US,D,20250929,000000,6.64,6.9,6.4504,6.51,40894,0
+SMHI.US,D,20250930,000000,6.43,6.605,6.3097,6.49,53085,0
+SMHI.US,D,20251001,000000,6.558,6.63,6.41,6.43,77425,0
+SMHI.US,D,20251002,000000,6.3642,6.41,6.11,6.15,55588,0
+SMHI.US,D,20251003,000000,6.215,6.39,6.13,6.22,81920,0
+SMHI.US,D,20251006,000000,6.35,6.43,6.15,6.19,64590,0
+SMHI.US,D,20251007,000000,6.27,6.3,6.135,6.21,65929,0
+SMHI.US,D,20251008,000000,6.23,6.37,6.07,6.07,48402,0
+SMHI.US,D,20251009,000000,6.05,6.18,5.96,6.11,59457,0
+SMHI.US,D,20251010,000000,6.0558,6.0558,5.61,5.61,127990,0
+SMHI.US,D,20251013,000000,5.7,5.91,5.67,5.88,89981,0
+SMHI.US,D,20251014,000000,5.65,5.84,5.64,5.75,65967,0
+SMHI.US,D,20251015,000000,5.905,5.945,5.81,5.88,48659,0
+SMHI.US,D,20251016,000000,5.97,5.99,5.745,5.77,48624,0
+SMHI.US,D,20251017,000000,5.615,5.76,5.55,5.64,39639,0
+SMHI.US,D,20251020,000000,5.72,5.75,5.62,5.74,37962,0
+SMHI.US,D,20251021,000000,5.69,5.81,5.58,5.65,38138,0
+SMHI.US,D,20251022,000000,5.68,6.175,5.56,6.07,145739,0
+SMHI.US,D,20251023,000000,6.07,6.48,6.07,6.39,52911,0
+SMHI.US,D,20251024,000000,6.43,6.455,6.235,6.3,33194,0
+SMHI.US,D,20251027,000000,6.39,6.39,5.87,5.99,60925,0
+SMHI.US,D,20251028,000000,5.84,6.02,5.8,5.98,47776,0
+SMHI.US,D,20251029,000000,5.89,6.12,5.83,6.06,53982,0
+SMHI.US,D,20251030,000000,6.36,6.5,6.25,6.34,107363,0
+SMHI.US,D,20251031,000000,6.25,6.36,6.12,6.36,124741,0
+SMHI.US,D,20251103,000000,6.44,7.28,6.39,7.03,208518,0
+SMHI.US,D,20251104,000000,7.025,7.1899,6.7,6.91,104286,0
+SMHI.US,D,20251105,000000,6.86,7.08,6.85,6.92,94689,0
+SMHI.US,D,20251106,000000,6.95,6.97,6.59,6.65,68849,0
+SMHI.US,D,20251107,000000,6.5,6.88,6.4,6.8,76607,0
+SMHI.US,D,20251110,000000,6.85,7.22,6.68,7.14,97568,0
+SMHI.US,D,20251111,000000,7.25,7.8799,7.25,7.54,154380,0
+SMHI.US,D,20251112,000000,7.6,7.77,7.15,7.41,92242,0
+SMHI.US,D,20251113,000000,7.45,7.83,7.41,7.57,97354,0
+SMHI.US,D,20251114,000000,7.73,7.762,7.3,7.45,101179,0
+SMHI.US,D,20251117,000000,7.46,7.85,7.07,7.65,144315,0
+SMHI.US,D,20251118,000000,7.55,7.73,7.4132,7.52,83592,0
+SMHI.US,D,20251119,000000,7.385,7.55,7.25,7.36,77127,0
+SMHI.US,D,20251120,000000,7.38,7.52,6.81,6.83,169734,0
+SMHI.US,D,20251121,000000,6.99,7.045,6.7101,6.88,178542,0
+SMHI.US,D,20251124,000000,6.82,7.27,6.7,7.1,146056,0
+SMHI.US,D,20251125,000000,7.2325,7.2325,6.97,6.97,65448,0
+SMHI.US,D,20251126,000000,7.01,7.08,6.91,6.93,77986,0
+SMHI.US,D,20251128,000000,7.1,7.215,6.94,7.12,30029,0
+SMHI.US,D,20251201,000000,7.12,7.19,7.0375,7.05,146137,0
+SMHI.US,D,20251202,000000,6.9,7.05,6.6,6.65,132832,0
+SMHI.US,D,20251203,000000,6.661,7.24,6.661,7.23,93444,0
+SMHI.US,D,20251204,000000,7.2,7.2699,7.0295,7.15,68521,0
+SMHI.US,D,20251205,000000,7.15,7.35,6.98,6.99,55850,0
+SMHI.US,D,20251208,000000,7,7.215,6.911,7.08,53358,0
+SMHI.US,D,20251209,000000,7.235,7.25,7.085,7.12,58813,0
+SMHI.US,D,20251210,000000,7.07,7.47,6.99,7.41,150951,0
+SMHI.US,D,20251211,000000,7.29,7.39,7.065,7.14,69334,0
+SMHI.US,D,20251212,000000,7.19,7.26,7.025,7.05,54590,0
+SMHI.US,D,20251215,000000,7.07,7.25,6.955,7.23,78414,0
+SMHI.US,D,20251216,000000,7.1546,7.19,6.84,6.93,78657,0
+SMHI.US,D,20251217,000000,6.99,7.02,6.86,6.96,98052,0
+SMHI.US,D,20251218,000000,6.92,6.95,6.52,6.66,81881,0
+SMHI.US,D,20251219,000000,6.65,6.9182,6.5,6.5,235879,0
+SMHI.US,D,20251222,000000,6.34,6.625,6.1109,6.31,331076,0
+SMHI.US,D,20251223,000000,6.2431,6.35,6.05,6.27,168172,0
+SMHI.US,D,20251224,000000,6.21,6.39,6.1201,6.33,63204,0
+SMHI.US,D,20251226,000000,6.2284,6.335,6.14,6.21,54884,0
+SMHI.US,D,20251229,000000,6.2,6.21,5.97,6.01,138357,0
+SMHI.US,D,20251230,000000,5.77,6.19,5.75,5.94,108551,0
+SMHI.US,D,20251231,000000,5.83,6.1,5.8,6.02,253448,0
+SMHI.US,D,20260102,000000,5.97,6.03,5.84,5.98,89168,0
+SMHI.US,D,20260105,000000,6.09,6.22,6,6.05,92328,0
+SMHI.US,D,20260106,000000,6.05,6.1699,5.88,6.1,50339,0
+SMHI.US,D,20260107,000000,6.105,6.13,5.94,6.02,76687,0
+SMHI.US,D,20260108,000000,6.2485,6.42,5.97,6.34,223267,0
+SMHI.US,D,20260109,000000,6.3,6.41,6.12,6.13,93610,0
+SMHI.US,D,20260112,000000,6.16,6.295,6.12,6.19,73539,0
+SMHI.US,D,20260113,000000,6.25,6.39,6.2,6.23,32393,0
+SMHI.US,D,20260114,000000,6.34,6.4025,6.235,6.38,110372,0
+SMHI.US,D,20260115,000000,6.3499,6.38,6.18,6.29,84826,0
+SMHI.US,D,20260116,000000,6.27,6.3299,6.04,6.05,68396,0
+SMHI.US,D,20260120,000000,6.01,6.04,5.86,5.91,82008,0
+SMHI.US,D,20260121,000000,6.08,6.4,6.03,6.32,252609,0
+SMHI.US,D,20260122,000000,6.32,6.345,6.17,6.24,66558,0
+SMHI.US,D,20260123,000000,6.37,6.96,6.3,6.9,395579,0
+SMHI.US,D,20260126,000000,6.99,6.99,6.46,6.46,127922,0
+SMHI.US,D,20260127,000000,6.6899,6.93,6.47,6.77,225297,0
+SMHI.US,D,20260128,000000,6.73,6.73,6.335,6.44,77957,0
+SMHI.US,D,20260129,000000,6.4555,6.74,6.37,6.72,132787,0
+SMHI.US,D,20260130,000000,6.52,6.89,6.52,6.68,153902,0
+SMHI.US,D,20260202,000000,6.413,7.05,6.413,6.87,181093,0
+SMHI.US,D,20260203,000000,6.86,7.11,6.8064,7.09,139007,0
+SMHI.US,D,20260204,000000,7.08,7.31,6.99,7,67979,0
+SMHI.US,D,20260205,000000,6.94,6.95,6.7,6.75,67439,0
+SMHI.US,D,20260206,000000,6.76,7.26,6.76,7.16,130117,0
+SMHI.US,D,20260209,000000,7.3,7.3,7.04,7.19,103806,0
+SMHI.US,D,20260210,000000,7.2,7.54,7.015,7.26,125980,0
+SMHI.US,D,20260211,000000,7.47,7.48,7.27,7.45,87140,0
+SMHI.US,D,20260212,000000,7.45,7.46,6.85,7.05,73915,0
+SMHI.US,D,20260213,000000,7.1,7.34,7.01,7.22,79683,0
+SMHI.US,D,20260217,000000,7.31,7.34,7.0025,7.18,44010,0
+SMHI.US,D,20260218,000000,7.48,7.48,7.26,7.35,56592,0
diff --git a/daily/us/nyse stocks/2/smr.us.txt b/daily/us/nyse stocks/2/smr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a852f20e0bd45169b84450150d4f0115b7b04cc
--- /dev/null
+++ b/daily/us/nyse stocks/2/smr.us.txt	
@@ -0,0 +1,1303 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMR.US,D,20201210,000000,10.25,10.25,10,10,3033,0
+SMR.US,D,20201211,000000,10.1,10.635,10.04,10.13,170603,0
+SMR.US,D,20201214,000000,10.15,10.4016,10.15,10.18,134086,0
+SMR.US,D,20201215,000000,10.28,10.28,10.025,10.07,129260,0
+SMR.US,D,20201216,000000,10.127,10.19,10.05,10.09,129009,0
+SMR.US,D,20201217,000000,10.1,10.1451,10.05,10.05,25821,0
+SMR.US,D,20201218,000000,10.1,10.12,10.01,10.06,42298,0
+SMR.US,D,20201221,000000,10.13,10.14,10,10.05,144165,0
+SMR.US,D,20201222,000000,10.1,10.82,10.095,10.47,185480,0
+SMR.US,D,20201223,000000,10.48,10.65,10.27,10.35,235420,0
+SMR.US,D,20201224,000000,10.48,10.52,10.11,10.2499,173747,0
+SMR.US,D,20201228,000000,10.4,10.59,10.35,10.44,387616,0
+SMR.US,D,20201229,000000,10.44,10.44,10.11,10.22,226567,0
+SMR.US,D,20201230,000000,10.2,10.32,10.09,10.19,124724,0
+SMR.US,D,20201231,000000,10.15,10.15,10.02,10.12,183894,0
+SMR.US,D,20210104,000000,10.12,10.15,10,10.09,135110,0
+SMR.US,D,20210105,000000,10.14,10.19,10.04,10.17,105636,0
+SMR.US,D,20210106,000000,10.17,10.17,9.95,10.05,273879,0
+SMR.US,D,20210107,000000,10.12,10.14,10,10.11,229785,0
+SMR.US,D,20210108,000000,10.1,10.17,10.05,10.13,227024,0
+SMR.US,D,20210111,000000,10.15,10.21,10.12,10.21,185532,0
+SMR.US,D,20210112,000000,10.2,10.46,10.2,10.46,429798,0
+SMR.US,D,20210113,000000,10.5,10.68,10.48,10.57,323828,0
+SMR.US,D,20210114,000000,10.71,10.71,10.45,10.591,253666,0
+SMR.US,D,20210115,000000,10.64,10.69,10.3,10.46,250734,0
+SMR.US,D,20210119,000000,10.57,10.81,10.38,10.8,476686,0
+SMR.US,D,20210120,000000,10.89,11.07,10.65,10.9,507743,0
+SMR.US,D,20210121,000000,10.99,11.08,10.7,10.78,448662,0
+SMR.US,D,20210122,000000,10.89,11.09,10.77,11.05,559468,0
+SMR.US,D,20210125,000000,11.34,11.65,11,11.03,596410,0
+SMR.US,D,20210126,000000,11.23,11.29,10.86,10.88,499669,0
+SMR.US,D,20210127,000000,10.71,10.8532,10.65,10.73,541528,0
+SMR.US,D,20210128,000000,10.79,11,10.73,10.79,368369,0
+SMR.US,D,20210129,000000,10.75,10.8,10.65,10.72,218476,0
+SMR.US,D,20210201,000000,10.75,10.84,10.65,10.7,188836,0
+SMR.US,D,20210202,000000,10.81,10.9,10.66,10.71,457183,0
+SMR.US,D,20210203,000000,10.78,11.25,10.72,11.1,844326,0
+SMR.US,D,20210204,000000,11.08,11.32,10.972,11.24,347524,0
+SMR.US,D,20210205,000000,11.3,11.37,11.05,11.09,217869,0
+SMR.US,D,20210208,000000,11.2,12.2699,11.1248,11.72,1229348,0
+SMR.US,D,20210209,000000,11.53,11.9,11.26,11.33,744144,0
+SMR.US,D,20210210,000000,11.4,11.5,11.1,11.37,383003,0
+SMR.US,D,20210211,000000,11.3,11.51,11.2501,11.4,315873,0
+SMR.US,D,20210212,000000,11.39,11.39,11.2,11.29,191278,0
+SMR.US,D,20210216,000000,11.35,11.49,11.1501,11.3,588970,0
+SMR.US,D,20210217,000000,11.63,11.74,11.4,11.54,994121,0
+SMR.US,D,20210218,000000,11.4,11.6,11.315,11.46,521379,0
+SMR.US,D,20210219,000000,11.39,11.7,11.34,11.59,269677,0
+SMR.US,D,20210222,000000,11.5,11.5248,11.2,11.29,388118,0
+SMR.US,D,20210223,000000,10.92,10.92,10.51,10.75,1081973,0
+SMR.US,D,20210224,000000,10.85,10.9,10.77,10.8,377968,0
+SMR.US,D,20210225,000000,10.8,10.9094,10.31,10.55,558990,0
+SMR.US,D,20210226,000000,10.6,10.7,10.3501,10.59,449572,0
+SMR.US,D,20210301,000000,10.82,10.85,10.59,10.7,327467,0
+SMR.US,D,20210302,000000,10.705,10.705,10.33,10.41,457676,0
+SMR.US,D,20210303,000000,10.41,10.4699,10.24,10.3,301518,0
+SMR.US,D,20210304,000000,10.1,10.25,9.71,10.05,800483,0
+SMR.US,D,20210305,000000,10.05,10.32,9.8104,10.11,450440,0
+SMR.US,D,20210308,000000,10.1,10.17,9.98,10.08,222482,0
+SMR.US,D,20210309,000000,10.09,10.18,10.04,10.08,121321,0
+SMR.US,D,20210310,000000,10.1,10.1801,10.04,10.07,126275,0
+SMR.US,D,20210311,000000,10.16,10.25,10.07,10.19,249779,0
+SMR.US,D,20210312,000000,10.15,10.17,10.05,10.1448,78268,0
+SMR.US,D,20210315,000000,10.15,10.15,10,10.04,275159,0
+SMR.US,D,20210316,000000,10.14,10.14,10.01,10.05,294717,0
+SMR.US,D,20210317,000000,9.97,10.05,9.97,10.03,227391,0
+SMR.US,D,20210318,000000,10.08,10.0802,9.93,9.97,337535,0
+SMR.US,D,20210319,000000,9.95,10.02,9.8985,9.92,259116,0
+SMR.US,D,20210322,000000,9.96,9.9899,9.94,9.94,76571,0
+SMR.US,D,20210323,000000,9.92,9.97,9.81,9.88,499542,0
+SMR.US,D,20210324,000000,9.88,9.915,9.79,9.8,619344,0
+SMR.US,D,20210325,000000,9.8,10,9.8,9.91,725707,0
+SMR.US,D,20210326,000000,9.9,10.25,9.89,10.06,7930978,0
+SMR.US,D,20210329,000000,10.18,10.2066,10,10.05,2143033,0
+SMR.US,D,20210330,000000,10.05,10.1,10.02,10.07,1099406,0
+SMR.US,D,20210331,000000,10.15,10.15,10.04,10.11,484812,0
+SMR.US,D,20210401,000000,10.14,10.15,10.04,10.06,414815,0
+SMR.US,D,20210405,000000,10.1,10.1,10.05,10.06,277519,0
+SMR.US,D,20210406,000000,10.09,10.09,10.0007,10.01,283266,0
+SMR.US,D,20210407,000000,10.04,10.04,9.97,10.01,421970,0
+SMR.US,D,20210408,000000,10.01,10.03,10.01,10.01,150637,0
+SMR.US,D,20210409,000000,10.02,10.05,9.99,10.02,897593,0
+SMR.US,D,20210412,000000,10.02,10.03,10,10,435669,0
+SMR.US,D,20210413,000000,10.02,10.02,9.98,10,307038,0
+SMR.US,D,20210414,000000,10.01,10.01,9.96,9.98,256015,0
+SMR.US,D,20210415,000000,10,10.01,9.99,10,352648,0
+SMR.US,D,20210416,000000,10,10.02,9.95,9.95,304635,0
+SMR.US,D,20210419,000000,9.97,9.99,9.93,9.96,320821,0
+SMR.US,D,20210420,000000,9.96,9.9661,9.895,9.93,453627,0
+SMR.US,D,20210421,000000,9.93,10.03,9.92,10.02,241344,0
+SMR.US,D,20210422,000000,10,10.02,9.97,10,290126,0
+SMR.US,D,20210423,000000,10,10.01,9.95,9.95,137113,0
+SMR.US,D,20210426,000000,10.02,10.02,9.94,9.96,158710,0
+SMR.US,D,20210427,000000,9.99,9.99,9.94,9.95,119833,0
+SMR.US,D,20210428,000000,9.96,9.99,9.93,9.96,184923,0
+SMR.US,D,20210429,000000,9.98,9.98,9.94,9.96,78798,0
+SMR.US,D,20210430,000000,9.96,9.99,9.95,9.98,61873,0
+SMR.US,D,20210503,000000,10.02,10.02,9.94,9.95,266708,0
+SMR.US,D,20210504,000000,9.95,9.955,9.93,9.95,278361,0
+SMR.US,D,20210505,000000,9.97,10,9.95,9.99,76537,0
+SMR.US,D,20210506,000000,9.95,10,9.945,9.95,211593,0
+SMR.US,D,20210507,000000,9.96,9.99,9.94,9.95,224243,0
+SMR.US,D,20210510,000000,9.95,9.9612,9.94,9.95,135829,0
+SMR.US,D,20210511,000000,9.93,9.95,9.9,9.91,409798,0
+SMR.US,D,20210512,000000,9.91,9.94,9.9,9.92,143549,0
+SMR.US,D,20210513,000000,9.91,9.96,9.9,9.91,263519,0
+SMR.US,D,20210514,000000,9.96,9.96,9.91,9.93,106259,0
+SMR.US,D,20210517,000000,10.01,10.01,9.89,9.94,217098,0
+SMR.US,D,20210518,000000,9.92,9.94,9.9,9.94,76688,0
+SMR.US,D,20210519,000000,9.9,9.97,9.9,9.94,77706,0
+SMR.US,D,20210520,000000,9.95,9.99,9.91,9.92,67208,0
+SMR.US,D,20210521,000000,9.95,9.96,9.92,9.94,109728,0
+SMR.US,D,20210524,000000,9.95,9.96,9.93,9.96,195242,0
+SMR.US,D,20210525,000000,9.97,9.97,9.95,9.97,97493,0
+SMR.US,D,20210526,000000,9.97,9.97,9.94,9.95,497074,0
+SMR.US,D,20210527,000000,9.95,9.98,9.94,9.95,78294,0
+SMR.US,D,20210528,000000,9.97,9.97,9.94,9.94,134513,0
+SMR.US,D,20210601,000000,9.95,9.96,9.94,9.94,137839,0
+SMR.US,D,20210602,000000,9.95,9.96,9.93,9.9497,271075,0
+SMR.US,D,20210603,000000,9.95,9.96,9.94,9.95,80469,0
+SMR.US,D,20210604,000000,9.95,9.97,9.94,9.97,105580,0
+SMR.US,D,20210607,000000,9.97,9.98,9.95,9.96,160308,0
+SMR.US,D,20210608,000000,9.99,10.02,9.95,10.01,470529,0
+SMR.US,D,20210609,000000,10.03,10.057,9.95,9.98,267990,0
+SMR.US,D,20210610,000000,10,10.02,9.97,10.01,72733,0
+SMR.US,D,20210611,000000,10.04,10.05,10,10.05,127793,0
+SMR.US,D,20210614,000000,10,10.05,10,10.01,185466,0
+SMR.US,D,20210615,000000,10.05,10.05,10,10,406403,0
+SMR.US,D,20210616,000000,10.05,10.05,9.95,9.97,473077,0
+SMR.US,D,20210617,000000,9.97,10,9.97,10,34642,0
+SMR.US,D,20210618,000000,10.04,10.04,9.99,10.01,174170,0
+SMR.US,D,20210621,000000,10.01,10.03,9.99,10.01,148683,0
+SMR.US,D,20210622,000000,10.01,10.0105,9.98,9.99,146938,0
+SMR.US,D,20210623,000000,10.01,10.01,9.98,10,56404,0
+SMR.US,D,20210624,000000,10.01,10.01,9.98,10.01,164318,0
+SMR.US,D,20210625,000000,10.02,10.02,9.99,10.01,42801,0
+SMR.US,D,20210628,000000,10.01,10.01,9.99,10.01,120562,0
+SMR.US,D,20210629,000000,10.01,10.02,9.99,10.01,429063,0
+SMR.US,D,20210630,000000,10,10.01,9.99,10.01,66737,0
+SMR.US,D,20210701,000000,10,10.02,10,10.02,57235,0
+SMR.US,D,20210702,000000,10.01,10.02,10,10,148580,0
+SMR.US,D,20210706,000000,10.03,10.03,10,10.01,76653,0
+SMR.US,D,20210707,000000,10,10.01,9.99,9.99,49302,0
+SMR.US,D,20210708,000000,9.99,10.01,9.98,9.99,79820,0
+SMR.US,D,20210709,000000,10,10.01,9.98,10.01,37494,0
+SMR.US,D,20210712,000000,10.01,10.02,9.99,9.99,50736,0
+SMR.US,D,20210713,000000,10,10,9.98,9.98,106791,0
+SMR.US,D,20210714,000000,10,10,9.97,9.98,90238,0
+SMR.US,D,20210715,000000,9.99,10.01,9.98,10,65441,0
+SMR.US,D,20210716,000000,9.98,10,9.98,9.99,50771,0
+SMR.US,D,20210719,000000,9.97,10,9.94,9.94,120189,0
+SMR.US,D,20210720,000000,9.98,10.01,9.95,9.98,255651,0
+SMR.US,D,20210721,000000,9.98,10,9.98,10,209999,0
+SMR.US,D,20210722,000000,10,10.01,9.9701,10,154826,0
+SMR.US,D,20210723,000000,10,10.03,9.97,10.02,154469,0
+SMR.US,D,20210726,000000,10.01,10.02,10,10,64017,0
+SMR.US,D,20210727,000000,9.99,10.03,9.99,10,85776,0
+SMR.US,D,20210728,000000,10.03,10.04,10.03,10.04,297391,0
+SMR.US,D,20210729,000000,10.04,10.04,10.03,10.03,125715,0
+SMR.US,D,20210730,000000,10.03,10.05,10.03,10.04,596218,0
+SMR.US,D,20210802,000000,10.04,10.05,10.03,10.05,44597,0
+SMR.US,D,20210803,000000,10.05,10.05,10.04,10.04,404456,0
+SMR.US,D,20210804,000000,10.05,10.06,10.04,10.06,283181,0
+SMR.US,D,20210805,000000,10.07,10.07,10.05,10.06,136147,0
+SMR.US,D,20210806,000000,10.07,10.08,10.05,10.06,118458,0
+SMR.US,D,20210809,000000,10.07,10.1,10.06,10.07,2226161,0
+SMR.US,D,20210810,000000,10.07,10.07,10.04,10.04,964030,0
+SMR.US,D,20210811,000000,10.07,10.07,10.05,10.05,359757,0
+SMR.US,D,20210812,000000,10.05,10.06,10.04,10.04,1553710,0
+SMR.US,D,20210813,000000,10.05,10.05,10.04,10.045,299420,0
+SMR.US,D,20210816,000000,10.05,10.06,10.04,10.04,558118,0
+SMR.US,D,20210817,000000,9.86,9.86,9.39,9.41,388310,0
+SMR.US,D,20210818,000000,9.46,9.56,9.34,9.36,93418,0
+SMR.US,D,20210819,000000,9.38,9.57,9.21,9.53,105921,0
+SMR.US,D,20210820,000000,9.85,9.95,9.85,9.92,244182,0
+SMR.US,D,20210823,000000,9.92,9.9899,9.8601,9.94,61265,0
+SMR.US,D,20210824,000000,9.96,9.99,9.9,9.955,226607,0
+SMR.US,D,20210825,000000,9.93,9.97,9.75,9.96,170256,0
+SMR.US,D,20210826,000000,10.22,10.61,9.91,10.42,725360,0
+SMR.US,D,20210827,000000,10.48,10.48,9.98,10.23,249428,0
+SMR.US,D,20210830,000000,10.25,10.27,9.92,9.95,143899,0
+SMR.US,D,20210831,000000,9.9,10.0899,8.74,8.77,321689,0
+SMR.US,D,20210901,000000,8.89,9.1499,8.62,8.68,147772,0
+SMR.US,D,20210902,000000,8.75,9.16,8.75,8.94,127794,0
+SMR.US,D,20210903,000000,8.9,9.16,8.88,8.97,47306,0
+SMR.US,D,20210907,000000,9.31,9.39,9.02,9.2,95642,0
+SMR.US,D,20210908,000000,9.13,9.25,8.83,9.16,43061,0
+SMR.US,D,20210909,000000,9.16,9.16,9.06,9.16,42743,0
+SMR.US,D,20210910,000000,9.2,9.2,9.08,9.12,16127,0
+SMR.US,D,20210913,000000,9.2,9.2,8.92,9.14,50052,0
+SMR.US,D,20210914,000000,9.1,9.18,8.95,9.13,41986,0
+SMR.US,D,20210915,000000,9.07,9.18,9.01,9.09,32911,0
+SMR.US,D,20210916,000000,9.09,9.73,9.0366,9.73,66422,0
+SMR.US,D,20210917,000000,9.8,10.1,9.6218,10.05,115502,0
+SMR.US,D,20210920,000000,9.8,9.99,9.53,9.87,106913,0
+SMR.US,D,20210921,000000,9.87,10.17,9.85,10.15,47676,0
+SMR.US,D,20210922,000000,10.03,10.44,9.98,10.08,96030,0
+SMR.US,D,20210923,000000,10.18,10.2,10,10.12,86786,0
+SMR.US,D,20210924,000000,10.1,10.15,9.92,10.08,86920,0
+SMR.US,D,20210927,000000,10,10,9.8,9.89,86338,0
+SMR.US,D,20210928,000000,9.97,9.97,8.99,9.03,127744,0
+SMR.US,D,20210929,000000,9.19,9.33,9.0001,9.08,46434,0
+SMR.US,D,20210930,000000,9.15,9.34,8.69,8.69,82898,0
+SMR.US,D,20211001,000000,8.76,8.89,8.75,8.83,55767,0
+SMR.US,D,20211004,000000,8.87,9.04,8.56,8.56,73626,0
+SMR.US,D,20211005,000000,8.61,9.5,8.61,9,33857,0
+SMR.US,D,20211006,000000,8.96,8.96,8.7584,8.78,15586,0
+SMR.US,D,20211007,000000,9.02,9.1384,8.91,9,23120,0
+SMR.US,D,20211008,000000,9.24,9.24,9.01,9.02,18115,0
+SMR.US,D,20211011,000000,9.1,9.2,8.92,9,35347,0
+SMR.US,D,20211012,000000,9.13,9.48,8.9746,9,117585,0
+SMR.US,D,20211013,000000,9.26,9.26,8.95,8.99,12609,0
+SMR.US,D,20211014,000000,9.93,9.94,9.91,9.93,3034037,0
+SMR.US,D,20211015,000000,9.91,9.94,9.91,9.94,1008776,0
+SMR.US,D,20211018,000000,9.91,9.96,9.91,9.95,260714,0
+SMR.US,D,20211019,000000,9.92,9.95,9.91,9.95,156737,0
+SMR.US,D,20211020,000000,9.92,9.95,9.92,9.94,186810,0
+SMR.US,D,20211021,000000,9.92,9.95,9.92,9.93,99325,0
+SMR.US,D,20211022,000000,9.92,9.94,9.92,9.93,45561,0
+SMR.US,D,20211025,000000,9.93,9.95,9.9,9.95,412700,0
+SMR.US,D,20211026,000000,9.92,9.95,9.92,9.94,183300,0
+SMR.US,D,20211027,000000,9.94,9.98,9.94,9.96,446726,0
+SMR.US,D,20211028,000000,9.94,9.97,9.94,9.96,197542,0
+SMR.US,D,20211029,000000,9.92,9.97,9.92,9.96,194734,0
+SMR.US,D,20211101,000000,9.95,9.98,9.95,9.97,165186,0
+SMR.US,D,20211102,000000,9.92,9.97,9.92,9.96,110368,0
+SMR.US,D,20211103,000000,9.95,9.96,9.95,9.95,25035,0
+SMR.US,D,20211104,000000,9.94,9.98,9.94,9.97,358236,0
+SMR.US,D,20211105,000000,9.95,9.97,9.94,9.945,1069745,0
+SMR.US,D,20211108,000000,9.94,9.97,9.94,9.94,164739,0
+SMR.US,D,20211109,000000,9.94,9.96,9.91,9.95,201391,0
+SMR.US,D,20211110,000000,9.94,9.96,9.94,9.94,266486,0
+SMR.US,D,20211111,000000,9.94,9.96,9.94,9.94,21131,0
+SMR.US,D,20211112,000000,9.94,9.97,9.94,9.97,107554,0
+SMR.US,D,20211115,000000,9.94,9.97,9.94,9.96,85050,0
+SMR.US,D,20211116,000000,9.94,9.97,9.94,9.96,234521,0
+SMR.US,D,20211117,000000,9.95,9.97,9.94,9.95,28799,0
+SMR.US,D,20211118,000000,9.94,9.97,9.94,9.94,186102,0
+SMR.US,D,20211119,000000,9.94,9.965,9.93,9.94,73826,0
+SMR.US,D,20211122,000000,9.95,9.97,9.94,9.96,168130,0
+SMR.US,D,20211123,000000,9.96,9.97,9.95,9.95,177019,0
+SMR.US,D,20211124,000000,9.93,9.97,9.93,9.97,164709,0
+SMR.US,D,20211126,000000,9.96,9.97,9.96,9.97,59099,0
+SMR.US,D,20211129,000000,9.97,9.98,9.95,9.95,76078,0
+SMR.US,D,20211130,000000,9.97,9.99,9.935,9.96,110227,0
+SMR.US,D,20211201,000000,9.95,9.97,9.94,9.96,42346,0
+SMR.US,D,20211202,000000,9.95,9.97,9.92,9.95,125759,0
+SMR.US,D,20211203,000000,9.94,9.96,9.94,9.95,47108,0
+SMR.US,D,20211206,000000,9.95,9.97,9.94,9.94,46493,0
+SMR.US,D,20211207,000000,9.94,9.9512,9.94,9.95,1211552,0
+SMR.US,D,20211208,000000,9.95,9.96,9.94,9.96,57146,0
+SMR.US,D,20211209,000000,9.94,9.9501,9.93,9.95,45947,0
+SMR.US,D,20211210,000000,9.94,9.97,9.94,9.97,166956,0
+SMR.US,D,20211213,000000,9.97,9.97,9.93,9.95,48141,0
+SMR.US,D,20211214,000000,10.02,10.11,9.97,9.99,4300162,0
+SMR.US,D,20211215,000000,10.0913,10.1,10.01,10.03,1916613,0
+SMR.US,D,20211216,000000,10.05,10.05,10,10.01,579589,0
+SMR.US,D,20211217,000000,10.04,10.05,10,10.01,317866,0
+SMR.US,D,20211220,000000,10.03,10.05,10,10.03,522000,0
+SMR.US,D,20211221,000000,10.04,10.05,10,10.03,140125,0
+SMR.US,D,20211222,000000,10.03,10.04,10.01,10.04,51291,0
+SMR.US,D,20211223,000000,10.03,10.099,10.03,10.06,344947,0
+SMR.US,D,20211227,000000,10.08,10.11,10.07,10.1,230390,0
+SMR.US,D,20211228,000000,10.08,10.11,10.03,10.09,134599,0
+SMR.US,D,20211229,000000,10.07,10.1,10.05,10.06,92875,0
+SMR.US,D,20211230,000000,10.06,10.1,10.02,10.03,86267,0
+SMR.US,D,20211231,000000,10.03,10.09,10.02,10.03,73643,0
+SMR.US,D,20220103,000000,10.11,10.11,10.05,10.07,156837,0
+SMR.US,D,20220104,000000,10.11,10.11,9.995,10.05,342547,0
+SMR.US,D,20220105,000000,10.08,10.0856,10.03,10.07,136841,0
+SMR.US,D,20220106,000000,10.09,10.09,9.99,10.06,174744,0
+SMR.US,D,20220107,000000,10.08,10.08,10.04,10.07,93191,0
+SMR.US,D,20220110,000000,10.07,10.08,10.06,10.06,114438,0
+SMR.US,D,20220111,000000,10.08,10.08,10.05,10.06,201592,0
+SMR.US,D,20220112,000000,10.06,10.08,10.04,10.05,83522,0
+SMR.US,D,20220113,000000,10.06,10.0799,10.04,10.05,58191,0
+SMR.US,D,20220114,000000,10.07,10.08,10.03,10.05,63757,0
+SMR.US,D,20220118,000000,10.06,10.0753,10.02,10.04,142158,0
+SMR.US,D,20220119,000000,10.03,10.05,10.01,10.04,87653,0
+SMR.US,D,20220120,000000,10.04,10.04,10,10.02,82538,0
+SMR.US,D,20220121,000000,10.01,10.03,9.98,9.99,206600,0
+SMR.US,D,20220124,000000,9.99,9.99,9.96,9.97,314110,0
+SMR.US,D,20220125,000000,9.95,9.99,9.95,9.99,219689,0
+SMR.US,D,20220126,000000,10,10,9.97,9.99,42103,0
+SMR.US,D,20220127,000000,9.98,9.99,9.972,9.98,70194,0
+SMR.US,D,20220128,000000,9.99,9.99,9.98,9.99,56183,0
+SMR.US,D,20220131,000000,9.99,10,9.97,9.99,51680,0
+SMR.US,D,20220201,000000,10,10.01,9.99,10.01,49613,0
+SMR.US,D,20220202,000000,10.03,10.04,10.01,10.03,397555,0
+SMR.US,D,20220203,000000,10.03,10.04,10.02,10.02,30385,0
+SMR.US,D,20220204,000000,10.02,10.04,10.005,10.03,116765,0
+SMR.US,D,20220207,000000,10.05,10.07,10.03,10.05,59508,0
+SMR.US,D,20220208,000000,10.06,10.06,10.02,10.03,31964,0
+SMR.US,D,20220209,000000,10.05,10.05,10.02,10.03,26569,0
+SMR.US,D,20220210,000000,10.02,10.04,10.02,10.04,17350,0
+SMR.US,D,20220211,000000,10.04,10.0494,10.02,10.04,38279,0
+SMR.US,D,20220214,000000,10.04,10.04,10.02,10.03,28336,0
+SMR.US,D,20220215,000000,10.03,10.05,10.03,10.03,21347,0
+SMR.US,D,20220216,000000,10.03,10.03,10.02,10.02,25127,0
+SMR.US,D,20220217,000000,10.05,10.05,10.02,10.03,39644,0
+SMR.US,D,20220218,000000,10.03,10.03,10.01,10.01,89439,0
+SMR.US,D,20220222,000000,10.02,10.03,10.01,10.01,28175,0
+SMR.US,D,20220223,000000,10.04,10.04,10.01,10.01,51472,0
+SMR.US,D,20220224,000000,10.01,10.03,10,10.03,222800,0
+SMR.US,D,20220225,000000,10.04,10.04,10.01,10.02,19719,0
+SMR.US,D,20220228,000000,10.04,10.05,10.01,10.04,99240,0
+SMR.US,D,20220301,000000,10.05,10.07,10.0399,10.06,370096,0
+SMR.US,D,20220302,000000,10.07,10.08,10.05,10.08,407522,0
+SMR.US,D,20220303,000000,10.08,10.12,10.07,10.1,434240,0
+SMR.US,D,20220304,000000,10.09,10.1,10.04,10.04,183970,0
+SMR.US,D,20220307,000000,10.08,10.0899,10.05,10.05,219130,0
+SMR.US,D,20220308,000000,10.08,10.1,10.05,10.07,82009,0
+SMR.US,D,20220309,000000,10.09,10.1,10.05,10.07,237634,0
+SMR.US,D,20220310,000000,10.1,10.25,10.0895,10.18,1790233,0
+SMR.US,D,20220311,000000,10.21,10.235,10.17,10.22,1265409,0
+SMR.US,D,20220314,000000,10.23,10.24,10.06,10.08,504893,0
+SMR.US,D,20220315,000000,10.07,10.09,10.05,10.06,310153,0
+SMR.US,D,20220316,000000,10.1,10.1,10.06,10.09,322814,0
+SMR.US,D,20220317,000000,10.1,10.15,10.072,10.14,814817,0
+SMR.US,D,20220318,000000,10.17,10.23,10.14,10.14,243995,0
+SMR.US,D,20220321,000000,10.15,10.2,10.14,10.19,261442,0
+SMR.US,D,20220322,000000,10.15,10.27,10.15,10.23,645449,0
+SMR.US,D,20220323,000000,10.22,10.25,10.14,10.16,267481,0
+SMR.US,D,20220324,000000,10.2,10.22,10.16,10.17,174054,0
+SMR.US,D,20220325,000000,10.2,10.23,10.11,10.16,395362,0
+SMR.US,D,20220328,000000,10.23,10.23,10.12,10.15,328840,0
+SMR.US,D,20220329,000000,10.15,10.19,10.14,10.18,303686,0
+SMR.US,D,20220330,000000,10.2,10.27,10.19,10.23,925598,0
+SMR.US,D,20220331,000000,10.21,10.73,10.21,10.47,1199822,0
+SMR.US,D,20220401,000000,10.67,10.91,10.36,10.58,1564963,0
+SMR.US,D,20220404,000000,10.58,10.62,10.26,10.35,702535,0
+SMR.US,D,20220405,000000,10.46,10.565,10.4,10.42,466221,0
+SMR.US,D,20220406,000000,10.5,10.55,10.42,10.49,476859,0
+SMR.US,D,20220407,000000,10.53,10.53,10.34,10.4,488803,0
+SMR.US,D,20220408,000000,10.43,10.89,10.2,10.73,3362361,0
+SMR.US,D,20220411,000000,10.94,11.04,10.76,10.76,1692011,0
+SMR.US,D,20220412,000000,10.77,10.86,10.57,10.79,1782508,0
+SMR.US,D,20220413,000000,10.85,11.23,10.83,11.1,2510171,0
+SMR.US,D,20220414,000000,11.14,11.19,10.9,10.98,1275936,0
+SMR.US,D,20220418,000000,11.085,11.17,10.87,10.97,1240766,0
+SMR.US,D,20220419,000000,10.97,11.03,10.33,10.45,1824447,0
+SMR.US,D,20220420,000000,10.5,10.5999,10.31,10.41,856521,0
+SMR.US,D,20220421,000000,10.45,10.45,10.075,10.12,2913993,0
+SMR.US,D,20220422,000000,10.1,10.14,10.08,10.1,1529150,0
+SMR.US,D,20220425,000000,9.89,9.9,9.41,9.48,1509052,0
+SMR.US,D,20220426,000000,9.89,10.23,9.62,9.91,1067893,0
+SMR.US,D,20220427,000000,10.19,10.362,10,10.06,595152,0
+SMR.US,D,20220428,000000,10.23,10.29,9.36,9.45,897335,0
+SMR.US,D,20220429,000000,9.64,10.13,9.35,9.54,830087,0
+SMR.US,D,20220502,000000,9.67,10.1,9.62,10,674900,0
+SMR.US,D,20220503,000000,10.7,10.74,9.81,10.55,888300,0
+SMR.US,D,20220504,000000,10.31,10.5708,9.8,10.4,1075500,0
+SMR.US,D,20220505,000000,10.41,10.46,9.635,9.94,681500,0
+SMR.US,D,20220506,000000,9.84,10.61,9.4,10.61,729500,0
+SMR.US,D,20220509,000000,10.59,10.72,10.05,10.53,831870,0
+SMR.US,D,20220510,000000,10.71,10.8,9.93,10.3,642270,0
+SMR.US,D,20220511,000000,10.15,10.29,10.06,10.19,462841,0
+SMR.US,D,20220512,000000,10,10,9.31,9.84,681312,0
+SMR.US,D,20220513,000000,10.03,10.119,9.5,9.62,583055,0
+SMR.US,D,20220516,000000,9.73,10,9.66,9.78,390883,0
+SMR.US,D,20220517,000000,9.91,10.06,9.772,9.85,415532,0
+SMR.US,D,20220518,000000,9.77,9.8394,9.31,9.6,441959,0
+SMR.US,D,20220519,000000,9.65,9.9,9.59,9.84,345642,0
+SMR.US,D,20220520,000000,9.995,10.24,9.75,9.9,557080,0
+SMR.US,D,20220523,000000,10.07,10.07,9.63,9.67,316864,0
+SMR.US,D,20220524,000000,9.6801,9.7,8.87,8.96,835146,0
+SMR.US,D,20220525,000000,9.1,9.77,8.97,9.52,426664,0
+SMR.US,D,20220526,000000,9.48,9.64,9.37,9.46,222631,0
+SMR.US,D,20220527,000000,9.53,9.97,9.5,9.9,466634,0
+SMR.US,D,20220531,000000,10.05,10.125,9.75,9.79,388951,0
+SMR.US,D,20220601,000000,9.915,9.96,9.32,9.6,480375,0
+SMR.US,D,20220602,000000,9.5,9.89,9.31,9.48,488621,0
+SMR.US,D,20220603,000000,9.51,9.61,9.23,9.44,514313,0
+SMR.US,D,20220606,000000,9.89,10.075,9.76,9.85,709020,0
+SMR.US,D,20220607,000000,9.69,10.15,9.64,10.14,569330,0
+SMR.US,D,20220608,000000,10.07,10.15,9.9,10.13,321463,0
+SMR.US,D,20220609,000000,10.1,10.63,9.92,9.96,659685,0
+SMR.US,D,20220610,000000,9.93,10.43,9.73,9.99,440460,0
+SMR.US,D,20220613,000000,9.59,9.9,9.2,9.71,715713,0
+SMR.US,D,20220614,000000,9.71,9.84,9.52,9.75,392536,0
+SMR.US,D,20220615,000000,9.75,10.35,9.74,10.35,659909,0
+SMR.US,D,20220616,000000,10.05,10.12,9.76,9.98,737237,0
+SMR.US,D,20220617,000000,10.02,10.41,9.95,10.32,1583376,0
+SMR.US,D,20220621,000000,10.3536,10.8,10.25,10.73,971022,0
+SMR.US,D,20220622,000000,10.51,10.56,10.37,10.52,667558,0
+SMR.US,D,20220623,000000,10.49,10.49,10.25,10.34,602779,0
+SMR.US,D,20220624,000000,10.3,10.52,10.25,10.26,2315205,0
+SMR.US,D,20220627,000000,10.78,10.96,10.445,10.68,678096,0
+SMR.US,D,20220628,000000,10.82,10.85,10.49,10.64,424036,0
+SMR.US,D,20220629,000000,10.75,10.75,9.65,9.81,581752,0
+SMR.US,D,20220630,000000,9.88,10.26,9.82,9.99,404680,0
+SMR.US,D,20220701,000000,9.95,10.67,9.45,10.65,946968,0
+SMR.US,D,20220705,000000,10.36,10.5,10.19,10.46,439767,0
+SMR.US,D,20220706,000000,10.52,10.75,10.36,10.52,499566,0
+SMR.US,D,20220707,000000,10.69,10.94,10.63,10.78,549079,0
+SMR.US,D,20220708,000000,10.74,10.7671,10.2,10.2,632391,0
+SMR.US,D,20220711,000000,10.3,10.33,9.98,10.23,228453,0
+SMR.US,D,20220712,000000,10.27,10.4,9.75,10.08,430467,0
+SMR.US,D,20220713,000000,9.91,10.378,9.82,10.22,362697,0
+SMR.US,D,20220714,000000,10.17,10.32,9.9175,10.28,378902,0
+SMR.US,D,20220715,000000,10.34,10.57,10.21,10.28,301240,0
+SMR.US,D,20220718,000000,10.39,10.6,10.27,10.28,297582,0
+SMR.US,D,20220719,000000,10.42,10.85,10.35,10.67,579922,0
+SMR.US,D,20220720,000000,10.7,11.91,10.67,11.83,1226138,0
+SMR.US,D,20220721,000000,12.7,12.7,11.66,12.36,1016982,0
+SMR.US,D,20220722,000000,12.28,13.33,11.81,12.66,1012172,0
+SMR.US,D,20220725,000000,12.91,12.98,12.56,12.92,892670,0
+SMR.US,D,20220726,000000,12.97,13.46,12.76,12.88,771844,0
+SMR.US,D,20220727,000000,13.1,13.57,12.89,13.5,803006,0
+SMR.US,D,20220728,000000,13.88,14.12,13.14,13.44,696756,0
+SMR.US,D,20220729,000000,13.54,14.5,13.31,14.34,1131191,0
+SMR.US,D,20220801,000000,15.63,15.85,15,15.13,1361430,0
+SMR.US,D,20220802,000000,15.55,15.55,14.73,14.93,972146,0
+SMR.US,D,20220803,000000,15.19,15.331,14.65,14.84,833320,0
+SMR.US,D,20220804,000000,15.42,15.4799,14.79,15,901158,0
+SMR.US,D,20220805,000000,15,15,14.3001,14.62,649046,0
+SMR.US,D,20220808,000000,15.1,15.625,14.9054,15.02,1375408,0
+SMR.US,D,20220809,000000,15,15.16,14.8,15,412916,0
+SMR.US,D,20220810,000000,15.25,15.29,13.69,14.27,1094116,0
+SMR.US,D,20220811,000000,14.59,15.27,14.59,14.88,1063255,0
+SMR.US,D,20220812,000000,15,15.05,14.7884,14.87,542181,0
+SMR.US,D,20220815,000000,14.8,15,14.69,15,619444,0
+SMR.US,D,20220816,000000,14.68,14.71,13.7,14.2,1567382,0
+SMR.US,D,20220817,000000,14.09,14.32,13.01,13.02,1022225,0
+SMR.US,D,20220818,000000,13.55,14.15,13.1,13.85,930479,0
+SMR.US,D,20220819,000000,13.6,14.23,13.5,14.05,732543,0
+SMR.US,D,20220822,000000,13.86,14.44,13.6201,14.16,853316,0
+SMR.US,D,20220823,000000,14.3,14.85,14.13,14.73,1150743,0
+SMR.US,D,20220824,000000,14.96,15.79,14.83,15.32,3036268,0
+SMR.US,D,20220825,000000,15.8,15.819,14.8,14.83,1059003,0
+SMR.US,D,20220826,000000,15.02,15.12,13.72,13.8,1604024,0
+SMR.US,D,20220829,000000,13.7,14.73,13.45,14.57,1919383,0
+SMR.US,D,20220830,000000,14.8,14.8,12.51,13.26,2801749,0
+SMR.US,D,20220831,000000,13.49,13.92,13.21,13.72,826240,0
+SMR.US,D,20220901,000000,13.47,13.68,12.66,12.94,1277516,0
+SMR.US,D,20220902,000000,13,13.65,12.8512,13.59,852139,0
+SMR.US,D,20220906,000000,13.69,14.7,13.6,14.14,1744484,0
+SMR.US,D,20220907,000000,14.14,14.5099,13.99,14.13,641727,0
+SMR.US,D,20220908,000000,14.13,14.53,13.96,14.5,791341,0
+SMR.US,D,20220909,000000,14.6,14.62,13.76,13.91,1006551,0
+SMR.US,D,20220912,000000,14.07,14.21,13.62,14.01,778021,0
+SMR.US,D,20220913,000000,13.74,14.3601,13.54,13.56,983820,0
+SMR.US,D,20220914,000000,13.775,14.14,13.53,14.01,640935,0
+SMR.US,D,20220915,000000,14,14.5,13.46,13.7,1062708,0
+SMR.US,D,20220916,000000,13.62,14.16,13.5,13.93,2331553,0
+SMR.US,D,20220919,000000,13.76,13.88,13.5,13.72,809756,0
+SMR.US,D,20220920,000000,13.675,13.76,13.43,13.46,658361,0
+SMR.US,D,20220921,000000,13.46,13.69,13.05,13.06,544399,0
+SMR.US,D,20220922,000000,13.3,13.51,13.1,13.48,771617,0
+SMR.US,D,20220923,000000,13.26,13.26,12.51,12.57,857109,0
+SMR.US,D,20220926,000000,12.43,12.6303,11.22,11.53,1346512,0
+SMR.US,D,20220927,000000,11.91,12.54,11.8401,12.5,783208,0
+SMR.US,D,20220928,000000,12.26,12.645,12.11,12.4,637720,0
+SMR.US,D,20220929,000000,12.19,12.42,11.77,12.35,556469,0
+SMR.US,D,20220930,000000,12.28,12.375,11.64,11.68,494615,0
+SMR.US,D,20221003,000000,11.78,12.195,11.65,11.72,538341,0
+SMR.US,D,20221004,000000,12.08,12.4,11.995,12.18,947000,0
+SMR.US,D,20221005,000000,12.06,12.06,11.3373,11.61,745268,0
+SMR.US,D,20221006,000000,11.61,11.88,11.38,11.51,575613,0
+SMR.US,D,20221007,000000,11.4,11.588,11.2601,11.44,546282,0
+SMR.US,D,20221010,000000,11.5,11.57,10.91,10.92,554575,0
+SMR.US,D,20221011,000000,10.825,11,10.57,10.86,591393,0
+SMR.US,D,20221012,000000,10.8,10.85,10.36,10.69,501762,0
+SMR.US,D,20221013,000000,10.46,11.28,10.3101,11.19,698401,0
+SMR.US,D,20221014,000000,11.26,11.26,11,11.04,515751,0
+SMR.US,D,20221017,000000,11.24,11.46,11.08,11.1,436099,0
+SMR.US,D,20221018,000000,11.33,11.66,10.91,11.65,907777,0
+SMR.US,D,20221019,000000,11.65,11.6985,11.39,11.52,747376,0
+SMR.US,D,20221020,000000,11.4,11.76,11.14,11.24,655570,0
+SMR.US,D,20221021,000000,11.2,12.22,11.2,12.1,930797,0
+SMR.US,D,20221024,000000,12.045,12.3599,11.85,12.21,860489,0
+SMR.US,D,20221025,000000,12.1,12.26,11.955,12.06,522196,0
+SMR.US,D,20221026,000000,12.16,12.16,11.57,11.57,678275,0
+SMR.US,D,20221027,000000,11.81,11.81,11.29,11.66,595658,0
+SMR.US,D,20221028,000000,11.84,11.84,11.41,11.49,497312,0
+SMR.US,D,20221031,000000,11.5,11.5718,10.99,11.28,783845,0
+SMR.US,D,20221101,000000,11.5,11.61,11.25,11.3,535726,0
+SMR.US,D,20221102,000000,11.3,11.68,10.96,11.39,560917,0
+SMR.US,D,20221103,000000,11.39,11.78,11.2,11.27,414913,0
+SMR.US,D,20221104,000000,11.33,11.7,11.21,11.65,652586,0
+SMR.US,D,20221107,000000,11.73,11.76,11.38,11.54,592319,0
+SMR.US,D,20221108,000000,11.6,11.88,11.48,11.63,400799,0
+SMR.US,D,20221109,000000,11.49,11.69,11.46,11.49,458348,0
+SMR.US,D,20221110,000000,11.71,11.8424,11.5,11.67,451255,0
+SMR.US,D,20221111,000000,11.72,12.03,11.62,11.7,734848,0
+SMR.US,D,20221114,000000,11.7,12.14,11.3,12.08,771452,0
+SMR.US,D,20221115,000000,11.94,12.04,11.4,11.53,723418,0
+SMR.US,D,20221116,000000,11.44,11.56,10.98,11.09,684049,0
+SMR.US,D,20221117,000000,10.95,11.165,10.7,11.07,429084,0
+SMR.US,D,20221118,000000,11.15,11.21,10.81,11.12,388066,0
+SMR.US,D,20221121,000000,11.06,11.06,10.65,10.76,450234,0
+SMR.US,D,20221122,000000,10.77,10.99,10.57,10.92,453674,0
+SMR.US,D,20221123,000000,10.89,11.03,10.67,11,336465,0
+SMR.US,D,20221125,000000,11,11.41,10.82,11.22,358036,0
+SMR.US,D,20221128,000000,11.04,11.4,10.71,10.77,565627,0
+SMR.US,D,20221129,000000,10.82,10.87,10.685,10.8,453831,0
+SMR.US,D,20221130,000000,10.81,10.95,10.68,10.9,703364,0
+SMR.US,D,20221201,000000,10.9,11.18,10.79,10.9,616647,0
+SMR.US,D,20221202,000000,10.77,11.15,10.75,11.14,519861,0
+SMR.US,D,20221205,000000,11.15,11.16,10.66,10.89,647085,0
+SMR.US,D,20221206,000000,10.9,11,10.82,10.82,414968,0
+SMR.US,D,20221207,000000,10.79,11.04,10.72,10.85,444309,0
+SMR.US,D,20221208,000000,10.87,11.07,10.76,10.94,570460,0
+SMR.US,D,20221209,000000,10.95,11.13,10.68,10.78,384290,0
+SMR.US,D,20221212,000000,10.83,10.92,10.64,10.89,353149,0
+SMR.US,D,20221213,000000,11.05,11.24,10.25,10.34,906560,0
+SMR.US,D,20221214,000000,10.36,10.58,10.13,10.51,1120043,0
+SMR.US,D,20221215,000000,10.32,10.55,10.195,10.28,836069,0
+SMR.US,D,20221216,000000,10.24,10.24,9.6,9.71,1939469,0
+SMR.US,D,20221219,000000,9.75,10.19,9.65,9.96,1029976,0
+SMR.US,D,20221220,000000,9.95,10.34,9.925,10.13,984278,0
+SMR.US,D,20221221,000000,10.13,10.49,9.97,10.25,405721,0
+SMR.US,D,20221222,000000,10.22,10.2217,10,10.04,475992,0
+SMR.US,D,20221223,000000,10.05,10.11,9.97,10.11,244995,0
+SMR.US,D,20221227,000000,10.06,10.22,9.83,10.21,400376,0
+SMR.US,D,20221228,000000,10.23,10.3599,9.96,10.1,252442,0
+SMR.US,D,20221229,000000,10.1,10.5,10.08,10.5,340780,0
+SMR.US,D,20221230,000000,10.37,10.53,10.2,10.26,337508,0
+SMR.US,D,20230103,000000,10.26,10.39,10.022,10.24,480292,0
+SMR.US,D,20230104,000000,10.3,10.615,10.2255,10.57,503303,0
+SMR.US,D,20230105,000000,10.54,10.54,10.25,10.43,336082,0
+SMR.US,D,20230106,000000,10.45,10.45,10.135,10.27,477884,0
+SMR.US,D,20230109,000000,10.42,10.7,10.3,10.5,750846,0
+SMR.US,D,20230110,000000,10.57,10.67,10.295,10.6,595696,0
+SMR.US,D,20230111,000000,10.64,10.76,10.555,10.66,413169,0
+SMR.US,D,20230112,000000,10.69,10.95,10.58,10.84,652354,0
+SMR.US,D,20230113,000000,10.83,11.19,10.79,10.89,852828,0
+SMR.US,D,20230117,000000,11,11.19,10.4,10.41,745911,0
+SMR.US,D,20230118,000000,10.45,10.88,10.325,10.36,581988,0
+SMR.US,D,20230119,000000,10.33,10.7,10.27,10.39,568236,0
+SMR.US,D,20230120,000000,10.45,10.55,10.2726,10.29,605376,0
+SMR.US,D,20230123,000000,10.62,10.825,10.221,10.3,1127629,0
+SMR.US,D,20230124,000000,12.51,12.51,10.22,10.5,1197597,0
+SMR.US,D,20230125,000000,10.51,11.14,10.4,10.97,1894573,0
+SMR.US,D,20230126,000000,11.18,11.18,10.52,10.68,1087219,0
+SMR.US,D,20230127,000000,10.64,11.08,10.55,11.05,1049224,0
+SMR.US,D,20230130,000000,11.05,11.11,10.61,10.72,1324555,0
+SMR.US,D,20230131,000000,10.79,10.89,10.65,10.66,3376810,0
+SMR.US,D,20230201,000000,10.66,11.18,10.52,11.06,1179764,0
+SMR.US,D,20230202,000000,11.18,11.19,10.76,10.79,927838,0
+SMR.US,D,20230203,000000,10.75,10.8,10.47,10.66,811907,0
+SMR.US,D,20230206,000000,10.66,10.88,10.5601,10.87,601418,0
+SMR.US,D,20230207,000000,10.79,10.79,10.2,10.32,961788,0
+SMR.US,D,20230208,000000,10.41,10.43,10.16,10.24,684084,0
+SMR.US,D,20230209,000000,10.32,10.535,10.16,10.22,586620,0
+SMR.US,D,20230210,000000,10.22,10.75,10.17,10.7,626646,0
+SMR.US,D,20230213,000000,10.78,10.78,10.33,10.57,525405,0
+SMR.US,D,20230214,000000,10.47,10.53,10.25,10.46,393773,0
+SMR.US,D,20230215,000000,10.4,10.57,10.31,10.55,448571,0
+SMR.US,D,20230216,000000,10.39,10.6884,10.29,10.4,472050,0
+SMR.US,D,20230217,000000,10.4,10.58,10.27,10.54,490065,0
+SMR.US,D,20230221,000000,10.5,10.5,10.1301,10.27,688115,0
+SMR.US,D,20230222,000000,10.3,10.33,10.015,10.25,615502,0
+SMR.US,D,20230223,000000,10.25,10.38,10.14,10.33,430041,0
+SMR.US,D,20230224,000000,10.25,10.25,10.06,10.11,374915,0
+SMR.US,D,20230227,000000,10.21,10.305,10.14,10.16,377795,0
+SMR.US,D,20230228,000000,10.18,10.47,10.13,10.35,529251,0
+SMR.US,D,20230301,000000,10.32,10.34,10.135,10.24,426553,0
+SMR.US,D,20230302,000000,10.18,10.29,9.85,10,720543,0
+SMR.US,D,20230303,000000,10.03,10.3,9.955,10.3,430656,0
+SMR.US,D,20230306,000000,10.3,10.4,10.165,10.18,363103,0
+SMR.US,D,20230307,000000,10.2,10.34,10.03,10.05,402352,0
+SMR.US,D,20230308,000000,10.09,10.12,9.96,10.12,301950,0
+SMR.US,D,20230309,000000,10.1,10.15,9.8,9.86,495308,0
+SMR.US,D,20230310,000000,9.8,9.85,9.38,9.44,969015,0
+SMR.US,D,20230313,000000,9.29,9.69,9.16,9.66,650226,0
+SMR.US,D,20230314,000000,9.79,9.84,9.31,9.5,686286,0
+SMR.US,D,20230315,000000,9.37,9.47,8.91,9,1053626,0
+SMR.US,D,20230316,000000,9.05,9.07,8.6,8.8,860600,0
+SMR.US,D,20230317,000000,8.78,8.81,8.54,8.76,1105080,0
+SMR.US,D,20230320,000000,8.755,8.96,8.56,8.6,771420,0
+SMR.US,D,20230321,000000,8.65,8.96,8.65,8.86,604199,0
+SMR.US,D,20230322,000000,8.86,8.95,8.62,8.62,474071,0
+SMR.US,D,20230323,000000,8.65,8.875,8.3701,8.47,616061,0
+SMR.US,D,20230324,000000,8.44,8.45,8.21,8.33,524584,0
+SMR.US,D,20230327,000000,8.4,8.43,8.18,8.33,489340,0
+SMR.US,D,20230328,000000,8.35,8.39,8.09,8.22,676412,0
+SMR.US,D,20230329,000000,8.29,8.59,8.252,8.53,379352,0
+SMR.US,D,20230330,000000,8.65,8.92,8.63,8.83,565275,0
+SMR.US,D,20230331,000000,8.9,9.15,8.83,9.09,464772,0
+SMR.US,D,20230403,000000,9.16,9.27,9,9.05,357292,0
+SMR.US,D,20230404,000000,9.12,9.16,8.57,8.64,418905,0
+SMR.US,D,20230405,000000,8.65,8.69,8.425,8.49,342246,0
+SMR.US,D,20230406,000000,8.52,8.55,8.24,8.27,583970,0
+SMR.US,D,20230410,000000,8.19,8.49,8.19,8.44,387354,0
+SMR.US,D,20230411,000000,8.49,8.93,8.46,8.77,573100,0
+SMR.US,D,20230412,000000,8.9,8.9727,8.76,8.79,366636,0
+SMR.US,D,20230413,000000,8.8,9.0899,8.78,8.96,357523,0
+SMR.US,D,20230414,000000,8.97,9.09,8.86,8.97,342124,0
+SMR.US,D,20230417,000000,9.01,9.25,8.96,9,479997,0
+SMR.US,D,20230418,000000,9.01,9.12,8.84,8.94,337023,0
+SMR.US,D,20230419,000000,8.84,8.9499,8.7031,8.85,250499,0
+SMR.US,D,20230420,000000,8.83,8.9,8.645,8.78,329402,0
+SMR.US,D,20230421,000000,8.76,8.79,8.555,8.72,357232,0
+SMR.US,D,20230424,000000,8.75,8.75,8.58,8.59,313048,0
+SMR.US,D,20230425,000000,8.5,8.6147,8.46,8.47,263152,0
+SMR.US,D,20230426,000000,8.51,8.6,8.35,8.49,318545,0
+SMR.US,D,20230427,000000,8.57,8.72,8.53,8.68,348574,0
+SMR.US,D,20230428,000000,8.65,9,8.625,8.87,522141,0
+SMR.US,D,20230501,000000,9,9.01,8.5,8.54,539255,0
+SMR.US,D,20230502,000000,8.54,8.55,7.905,8.06,1074702,0
+SMR.US,D,20230503,000000,8.14,8.26,7.75,7.83,702434,0
+SMR.US,D,20230504,000000,7.9,7.9077,7.615,7.69,557425,0
+SMR.US,D,20230505,000000,7.81,8.07,7.7,8.06,594697,0
+SMR.US,D,20230508,000000,8.22,8.22,7.85,8.01,716355,0
+SMR.US,D,20230509,000000,7.95,8.13,7.75,8.04,770436,0
+SMR.US,D,20230510,000000,8,8.04,7.6,7.94,712361,0
+SMR.US,D,20230511,000000,8.355,8.48,8.11,8.3,1279188,0
+SMR.US,D,20230512,000000,8.4,8.51,8.18,8.3,843669,0
+SMR.US,D,20230515,000000,8.39,8.49,8.13,8.3,668672,0
+SMR.US,D,20230516,000000,8.35,8.46,7.87,7.93,766428,0
+SMR.US,D,20230517,000000,7.95,8.1817,7.8,8.15,839572,0
+SMR.US,D,20230518,000000,8.15,8.19,7.76,7.79,761650,0
+SMR.US,D,20230519,000000,7.85,7.97,7.67,7.69,728903,0
+SMR.US,D,20230522,000000,8.01,8.29,7.82,8.11,1953787,0
+SMR.US,D,20230523,000000,8.16,8.97,8.02,8.71,2506326,0
+SMR.US,D,20230524,000000,8.675,8.675,7.9,7.98,1686739,0
+SMR.US,D,20230525,000000,8,8.09,7.8195,7.91,1361139,0
+SMR.US,D,20230526,000000,7.98,8.05,7.73,7.79,957583,0
+SMR.US,D,20230530,000000,7.8,7.84,7.32,7.5,1746355,0
+SMR.US,D,20230531,000000,7.5,7.58,7.26,7.5,1286993,0
+SMR.US,D,20230601,000000,7.52,7.71,7.34,7.59,1346371,0
+SMR.US,D,20230602,000000,7.66,7.74,7.55,7.67,947666,0
+SMR.US,D,20230605,000000,7.74,7.94,7.615,7.74,982297,0
+SMR.US,D,20230606,000000,7.68,8.07,7.64,7.97,1100282,0
+SMR.US,D,20230607,000000,8,8.34,7.92,8.24,1311534,0
+SMR.US,D,20230608,000000,8.29,8.39,8.02,8.21,1490496,0
+SMR.US,D,20230609,000000,8.23,8.23,7.68,7.88,1117075,0
+SMR.US,D,20230612,000000,7.88,8.265,7.88,8.25,953121,0
+SMR.US,D,20230613,000000,8.31,8.71,8.3,8.44,1374511,0
+SMR.US,D,20230614,000000,8.44,8.54,8.12,8.23,1306185,0
+SMR.US,D,20230615,000000,8.22,8.355,8.01,8.11,1728947,0
+SMR.US,D,20230616,000000,8.15,8.239,7.97,8.17,4602022,0
+SMR.US,D,20230620,000000,8.17,8.3,7.7,7.9,2070061,0
+SMR.US,D,20230621,000000,7.89,8.11,7.7333,8.08,1257181,0
+SMR.US,D,20230622,000000,8.08,8.08,7.725,7.74,812225,0
+SMR.US,D,20230623,000000,7.66,7.66,7.23,7.27,4708212,0
+SMR.US,D,20230626,000000,7.3,7.32,6.69,6.73,1743293,0
+SMR.US,D,20230627,000000,6.78,6.8387,6.415,6.59,2105873,0
+SMR.US,D,20230628,000000,6.59,6.78,6.51,6.67,1253272,0
+SMR.US,D,20230629,000000,6.71,7.05,6.65,6.84,1074213,0
+SMR.US,D,20230630,000000,6.9,6.952,6.77,6.8,987322,0
+SMR.US,D,20230703,000000,6.86,7.1,6.86,7.07,599242,0
+SMR.US,D,20230705,000000,7.04,7.09,6.86,6.91,684511,0
+SMR.US,D,20230706,000000,6.8,6.81,6.47,6.67,1054184,0
+SMR.US,D,20230707,000000,6.72,7.42,6.71,7.26,1888922,0
+SMR.US,D,20230710,000000,7.29,7.68,7.26,7.49,1376382,0
+SMR.US,D,20230711,000000,7.58,7.945,7.52,7.88,1271028,0
+SMR.US,D,20230712,000000,8.03,8.05,7.61,7.63,1284244,0
+SMR.US,D,20230713,000000,7.77,7.889,7.65,7.87,959289,0
+SMR.US,D,20230714,000000,7.9,7.9388,7.63,7.65,628605,0
+SMR.US,D,20230717,000000,7.64,7.85,7.57,7.84,706102,0
+SMR.US,D,20230718,000000,7.84,8.05,7.79,7.85,848839,0
+SMR.US,D,20230719,000000,7.92,8.02,7.6825,7.7,814189,0
+SMR.US,D,20230720,000000,7.66,7.8172,7.4,7.49,1227805,0
+SMR.US,D,20230721,000000,7.56,7.599,7.4,7.44,474535,0
+SMR.US,D,20230724,000000,7.49,7.71,7.35,7.36,551600,0
+SMR.US,D,20230725,000000,7.41,7.52,7.34,7.49,736765,0
+SMR.US,D,20230726,000000,7.49,7.73,7.365,7.4,780016,0
+SMR.US,D,20230727,000000,7.44,7.48,6.805,6.85,1161656,0
+SMR.US,D,20230728,000000,7,7.08,6.87,7.05,826214,0
+SMR.US,D,20230731,000000,7.15,7.83,7.14,7.58,3118146,0
+SMR.US,D,20230801,000000,7.55,7.73,7.38,7.5,1185134,0
+SMR.US,D,20230802,000000,7.45,7.47,7.155,7.27,821253,0
+SMR.US,D,20230803,000000,7.2,7.33,7.075,7.1,625907,0
+SMR.US,D,20230804,000000,7.19,7.485,7.19,7.39,842362,0
+SMR.US,D,20230807,000000,7.4,7.4,7.01,7.05,952334,0
+SMR.US,D,20230808,000000,7,7.04,6.77,6.91,1380376,0
+SMR.US,D,20230809,000000,6.92,6.98,6.76,6.92,986785,0
+SMR.US,D,20230810,000000,6.86,7.94,6.85,7.07,2139869,0
+SMR.US,D,20230811,000000,7.14,7.25,6.9,7.2,816863,0
+SMR.US,D,20230814,000000,7.1,7.18,6.85,7.14,946886,0
+SMR.US,D,20230815,000000,7.02,7.11,6.87,6.99,1068053,0
+SMR.US,D,20230816,000000,6.95,7.32,6.87,6.98,1093437,0
+SMR.US,D,20230817,000000,7,7.03,6.71,6.71,1273675,0
+SMR.US,D,20230818,000000,6.6,6.77,6.52,6.67,963400,0
+SMR.US,D,20230821,000000,6.68,6.895,6.53,6.53,883662,0
+SMR.US,D,20230822,000000,6.54,6.61,6.23,6.23,1449478,0
+SMR.US,D,20230823,000000,6.2,6.32,6.09,6.1,1040371,0
+SMR.US,D,20230824,000000,6.08,6.08,5.8,5.82,1664951,0
+SMR.US,D,20230825,000000,5.86,5.9996,5.75,5.85,847349,0
+SMR.US,D,20230828,000000,5.93,6.11,5.9,6.02,911146,0
+SMR.US,D,20230829,000000,6,6.0795,5.74,6,1084297,0
+SMR.US,D,20230830,000000,6,6.21,5.86,6.01,1111557,0
+SMR.US,D,20230831,000000,6.05,6.24,5.97,5.97,866649,0
+SMR.US,D,20230901,000000,6.07,6.36,6.03,6.26,1251240,0
+SMR.US,D,20230905,000000,6.32,6.345,6.15,6.2,1131892,0
+SMR.US,D,20230906,000000,6.18,6.23,5.835,5.85,868778,0
+SMR.US,D,20230907,000000,5.88,6.015,5.7,5.92,1279737,0
+SMR.US,D,20230908,000000,5.94,5.99,5.85,5.92,778517,0
+SMR.US,D,20230911,000000,5.96,6.07,5.91,5.92,1053403,0
+SMR.US,D,20230912,000000,5.92,6.18,5.91,6.18,1092885,0
+SMR.US,D,20230913,000000,6.2,6.5,6.13,6.36,1900939,0
+SMR.US,D,20230914,000000,6.43,6.71,6.13,6.16,1708192,0
+SMR.US,D,20230915,000000,6.16,6.21,5.97,6,1815127,0
+SMR.US,D,20230918,000000,6.02,6.02,5.5,5.51,1940958,0
+SMR.US,D,20230919,000000,5.53,5.785,5.43,5.67,1234744,0
+SMR.US,D,20230920,000000,5.67,5.785,5.51,5.54,1051717,0
+SMR.US,D,20230921,000000,5.46,5.51,5.3,5.31,1087393,0
+SMR.US,D,20230922,000000,5.33,5.39,5.22,5.24,1048962,0
+SMR.US,D,20230925,000000,5.24,5.41,5.03,5.17,1736632,0
+SMR.US,D,20230926,000000,5.09,5.325,5.0601,5.07,912131,0
+SMR.US,D,20230927,000000,5.12,5.33,5.102,5.14,946579,0
+SMR.US,D,20230928,000000,5.14,5.15,5.005,5.06,712046,0
+SMR.US,D,20230929,000000,5.1,5.17,4.88,4.9,983907,0
+SMR.US,D,20231002,000000,4.9,4.9,4.48,4.51,1574163,0
+SMR.US,D,20231003,000000,4.48,5.02,4.47,4.96,2158126,0
+SMR.US,D,20231004,000000,4.96,5,4.65,4.68,1321341,0
+SMR.US,D,20231005,000000,4.65,4.725,4.555,4.68,1124626,0
+SMR.US,D,20231006,000000,4.96,5.84,4.905,5.75,14033212,0
+SMR.US,D,20231009,000000,5.69,5.74,5.3,5.42,3242441,0
+SMR.US,D,20231010,000000,5.43,5.79,5.41,5.71,2523275,0
+SMR.US,D,20231011,000000,5.8,5.82,5.48,5.74,1223109,0
+SMR.US,D,20231012,000000,5.75,5.76,5.35,5.48,1161520,0
+SMR.US,D,20231013,000000,5.54,5.86,5.48,5.78,1934056,0
+SMR.US,D,20231016,000000,5.8,5.9081,5.67,5.88,1175905,0
+SMR.US,D,20231017,000000,5.83,5.86,5.54,5.61,1462454,0
+SMR.US,D,20231018,000000,5.56,5.56,5,5.04,1763424,0
+SMR.US,D,20231019,000000,5.07,5.16,4.38,4.46,4460608,0
+SMR.US,D,20231020,000000,4.47,4.47,3.79,3.8,5711314,0
+SMR.US,D,20231023,000000,3.75,3.83,3.425,3.45,2692978,0
+SMR.US,D,20231024,000000,3.5,3.875,3.5,3.67,2966868,0
+SMR.US,D,20231025,000000,3.67,3.7,3.49,3.5,1622792,0
+SMR.US,D,20231026,000000,3.525,3.63,3.435,3.54,1461895,0
+SMR.US,D,20231027,000000,3.54,3.55,3.185,3.2,1951655,0
+SMR.US,D,20231030,000000,3.27,3.35,3.07,3.07,1319074,0
+SMR.US,D,20231031,000000,3.08,3.47,3.06,3.38,2417539,0
+SMR.US,D,20231101,000000,3.35,3.36,3.01,3.11,2495448,0
+SMR.US,D,20231102,000000,3.22,3.49,3.22,3.48,1703571,0
+SMR.US,D,20231103,000000,3.6,3.65,3.37,3.45,2035631,0
+SMR.US,D,20231106,000000,3.53,3.54,3.08,3.26,2334036,0
+SMR.US,D,20231107,000000,3.27,3.31,3.1401,3.21,1229902,0
+SMR.US,D,20231108,000000,3.26,3.26,3.07,3.1,2404991,0
+SMR.US,D,20231109,000000,2.16,2.18,1.81,2.08,7414196,0
+SMR.US,D,20231110,000000,2.18,2.18,1.82,2.09,4331421,0
+SMR.US,D,20231113,000000,2.07,2.31,2,2.31,3673065,0
+SMR.US,D,20231114,000000,2.41,2.47,2.2,2.45,3579590,0
+SMR.US,D,20231115,000000,2.53,2.795,2.51,2.68,3197135,0
+SMR.US,D,20231116,000000,2.76,2.79,2.29,2.31,3212668,0
+SMR.US,D,20231117,000000,2.38,2.51,2.26,2.5,2246824,0
+SMR.US,D,20231120,000000,2.7,2.71,2.52,2.56,2263980,0
+SMR.US,D,20231121,000000,2.59,2.59,2.4,2.48,1884200,0
+SMR.US,D,20231122,000000,2.51,2.6,2.47,2.57,1260027,0
+SMR.US,D,20231124,000000,2.58,2.87,2.57,2.83,1376760,0
+SMR.US,D,20231127,000000,2.86,2.93,2.74,2.79,1474720,0
+SMR.US,D,20231128,000000,2.74,2.76,2.59,2.67,1321153,0
+SMR.US,D,20231129,000000,2.74,2.84,2.73,2.76,1367104,0
+SMR.US,D,20231130,000000,2.83,2.84,2.69,2.77,1446294,0
+SMR.US,D,20231201,000000,2.78,3.17,2.69,3.04,1952685,0
+SMR.US,D,20231204,000000,3.07,3.21,3.055,3.15,1881235,0
+SMR.US,D,20231205,000000,3.2,3.219,3.02,3.08,1271917,0
+SMR.US,D,20231206,000000,3.14,3.29,3.095,3.11,1955436,0
+SMR.US,D,20231207,000000,3.15,3.15,2.975,3.14,1196538,0
+SMR.US,D,20231208,000000,3.17,3.48,3.13,3.23,1946975,0
+SMR.US,D,20231211,000000,3.24,3.24,3.065,3.09,1166284,0
+SMR.US,D,20231212,000000,3.12,3.15,2.81,2.84,2225062,0
+SMR.US,D,20231213,000000,2.88,3.19,2.84,3.19,1644011,0
+SMR.US,D,20231214,000000,3.38,3.74,3.375,3.48,3138724,0
+SMR.US,D,20231215,000000,3.69,3.76,3.5,3.54,2010271,0
+SMR.US,D,20231218,000000,3.56,3.65,3.37,3.4,1805127,0
+SMR.US,D,20231219,000000,3.41,3.665,3.41,3.6,1625440,0
+SMR.US,D,20231220,000000,3.59,3.6,3.28,3.29,1667440,0
+SMR.US,D,20231221,000000,3.37,3.45,3.18,3.28,1548723,0
+SMR.US,D,20231222,000000,3.3,3.45,3.27,3.28,1353576,0
+SMR.US,D,20231226,000000,3.28,3.445,3.26,3.37,1401663,0
+SMR.US,D,20231227,000000,3.39,3.5,3.355,3.4,1204204,0
+SMR.US,D,20231228,000000,3.43,3.4312,3.27,3.36,1654297,0
+SMR.US,D,20231229,000000,3.34,3.35,3.2,3.29,1771490,0
+SMR.US,D,20240102,000000,3.24,3.42,3.14,3.14,1424271,0
+SMR.US,D,20240103,000000,3.04,3.07,2.87,2.88,2455566,0
+SMR.US,D,20240104,000000,2.9,2.94,2.785,2.86,1644651,0
+SMR.US,D,20240105,000000,2.85,2.89,2.585,2.62,2307812,0
+SMR.US,D,20240108,000000,2.67,2.67,2.48,2.58,2342505,0
+SMR.US,D,20240109,000000,2.51,2.55,2.385,2.47,2483863,0
+SMR.US,D,20240110,000000,2.46,2.63,2.4401,2.53,2522023,0
+SMR.US,D,20240111,000000,2.56,2.6,2.33,2.34,2511428,0
+SMR.US,D,20240112,000000,2.4,2.5,2.34,2.35,1973675,0
+SMR.US,D,20240116,000000,2.35,2.365,2.11,2.17,2122834,0
+SMR.US,D,20240117,000000,2.17,2.17,2.01,2.04,1331648,0
+SMR.US,D,20240118,000000,2.07,2.07,1.88,1.92,2863826,0
+SMR.US,D,20240119,000000,1.99,2.02,1.92,1.99,1907461,0
+SMR.US,D,20240122,000000,2.03,2.1899,2.01,2.18,1687019,0
+SMR.US,D,20240123,000000,2.23,2.39,2.23,2.34,1891719,0
+SMR.US,D,20240124,000000,2.5,2.51,2.25,2.27,1878965,0
+SMR.US,D,20240125,000000,2.39,2.53,2.39,2.52,1688864,0
+SMR.US,D,20240126,000000,2.56,2.78,2.52,2.75,2931460,0
+SMR.US,D,20240129,000000,2.82,3,2.6801,2.98,2921165,0
+SMR.US,D,20240130,000000,2.95,3.065,2.83,2.93,1832770,0
+SMR.US,D,20240131,000000,2.92,3.2199,2.86,2.89,2780427,0
+SMR.US,D,20240201,000000,3.05,3.14,2.8092,3.08,1862091,0
+SMR.US,D,20240202,000000,3.02,3.19,2.978,3.15,1430557,0
+SMR.US,D,20240205,000000,3.11,3.13,2.89,2.95,1411345,0
+SMR.US,D,20240206,000000,2.94,3.025,2.85,2.85,1380756,0
+SMR.US,D,20240207,000000,2.84,2.86,2.455,2.73,2454822,0
+SMR.US,D,20240208,000000,2.67,2.88,2.62,2.72,1419874,0
+SMR.US,D,20240209,000000,2.71,2.8,2.63,2.7,1265040,0
+SMR.US,D,20240212,000000,2.68,2.88,2.62,2.86,1741864,0
+SMR.US,D,20240213,000000,2.86,2.87,2.5511,2.59,1536734,0
+SMR.US,D,20240214,000000,2.68,2.84,2.581,2.8,1071255,0
+SMR.US,D,20240215,000000,2.83,2.9,2.745,2.85,1317971,0
+SMR.US,D,20240216,000000,2.86,2.86,2.65,2.69,1841601,0
+SMR.US,D,20240220,000000,2.75,2.855,2.6,2.66,1601726,0
+SMR.US,D,20240221,000000,2.65,2.715,2.57,2.62,707148,0
+SMR.US,D,20240222,000000,2.67,2.68,2.47,2.53,1287547,0
+SMR.US,D,20240223,000000,2.54,2.7,2.49,2.6,950589,0
+SMR.US,D,20240226,000000,2.61,2.73,2.56,2.73,1067045,0
+SMR.US,D,20240227,000000,2.77,3.145,2.74,3.12,2662180,0
+SMR.US,D,20240228,000000,3.09,3.22,2.96,3.2,2023297,0
+SMR.US,D,20240229,000000,3.26,3.3201,3.05,3.1,2288207,0
+SMR.US,D,20240301,000000,3.12,3.525,2.96,3.45,2219787,0
+SMR.US,D,20240304,000000,4.1,4.24,3.55,3.9,5962329,0
+SMR.US,D,20240305,000000,4.15,4.6699,3.9,4.48,7108215,0
+SMR.US,D,20240306,000000,4.89,4.89,4.175,4.22,4808322,0
+SMR.US,D,20240307,000000,4.285,4.5,4.2,4.46,2224031,0
+SMR.US,D,20240308,000000,4.68,5.73,4.65,5.49,7385998,0
+SMR.US,D,20240311,000000,6.1,6.535,5.3,5.48,8678272,0
+SMR.US,D,20240312,000000,5.53,6.345,5.51,6.27,4323775,0
+SMR.US,D,20240313,000000,6.67,7.28,6.4255,7.08,8079867,0
+SMR.US,D,20240314,000000,7.7,7.71,5.3,7.24,9205397,0
+SMR.US,D,20240315,000000,6.34,8.16,6.1,7.85,8760408,0
+SMR.US,D,20240318,000000,8.68,11.21,8.67,10.1,19603423,0
+SMR.US,D,20240319,000000,8.73,8.74,6.35,6.58,15098796,0
+SMR.US,D,20240320,000000,6.49,6.49,4.66,4.88,18256081,0
+SMR.US,D,20240321,000000,5,5.405,4.51,4.57,10160659,0
+SMR.US,D,20240322,000000,4.6,4.6199,4.17,4.25,6254982,0
+SMR.US,D,20240325,000000,4.31,4.58,4.04,4.07,6409948,0
+SMR.US,D,20240326,000000,4.04,4.38,3.79,4.16,6105503,0
+SMR.US,D,20240327,000000,4.53,5.79,4.43,5.75,16605882,0
+SMR.US,D,20240328,000000,5.76,5.8,4.95,5.31,10438686,0
+SMR.US,D,20240401,000000,5.81,6.44,5.15,5.24,10859366,0
+SMR.US,D,20240402,000000,5.06,5.81,4.91,5.72,6468119,0
+SMR.US,D,20240403,000000,5.66,6.44,5.31,6.44,7072210,0
+SMR.US,D,20240404,000000,6.29,7.37,6.04,6.16,12303562,0
+SMR.US,D,20240405,000000,6.38,6.635,5.99,6.1,5538403,0
+SMR.US,D,20240408,000000,6.25,6.8,5.65,5.94,6877310,0
+SMR.US,D,20240409,000000,5.84,5.912,5.49,5.61,4002213,0
+SMR.US,D,20240410,000000,5.36,5.55,5.1701,5.42,3478910,0
+SMR.US,D,20240411,000000,5.53,5.64,5.14,5.32,3073838,0
+SMR.US,D,20240412,000000,5.26,5.73,5.21,5.27,2872697,0
+SMR.US,D,20240415,000000,5.31,5.43,4.79,4.85,4084515,0
+SMR.US,D,20240416,000000,4.7,5.09,4.69,4.97,2869947,0
+SMR.US,D,20240417,000000,5.1,5.2499,4.9201,4.93,1930276,0
+SMR.US,D,20240418,000000,5.04,5.11,4.84,4.89,1836411,0
+SMR.US,D,20240419,000000,4.86,5.075,4.78,4.86,2190735,0
+SMR.US,D,20240422,000000,4.86,5.03,4.61,4.93,2325374,0
+SMR.US,D,20240423,000000,4.96,5.55,4.9,5.48,3948206,0
+SMR.US,D,20240424,000000,5.58,5.63,5.28,5.5,2908796,0
+SMR.US,D,20240425,000000,5.3,5.89,5.3,5.89,2529459,0
+SMR.US,D,20240426,000000,5.86,6.365,5.83,6.06,3685130,0
+SMR.US,D,20240429,000000,6.03,6.22,5.88,6.08,2299869,0
+SMR.US,D,20240430,000000,6.05,6.235,5.715,5.8,2526038,0
+SMR.US,D,20240501,000000,5.75,5.95,5.58,5.73,1908243,0
+SMR.US,D,20240502,000000,5.82,6.1101,5.75,6.03,2127218,0
+SMR.US,D,20240503,000000,6.13,6.3,5.88,6.16,2194776,0
+SMR.US,D,20240506,000000,6.33,6.35,5.83,5.83,2227073,0
+SMR.US,D,20240507,000000,5.84,5.99,5.54,5.66,2012693,0
+SMR.US,D,20240508,000000,5.58,5.86,5.5,5.85,1406002,0
+SMR.US,D,20240509,000000,5.84,5.98,5.58,5.86,2284737,0
+SMR.US,D,20240510,000000,5.91,6.78,5.825,6.28,7501155,0
+SMR.US,D,20240513,000000,6.46,6.955,6.03,6.38,6367714,0
+SMR.US,D,20240514,000000,6.44,7.59,6.44,7.35,10028517,0
+SMR.US,D,20240515,000000,7.68,7.81,6.87,7.01,3979982,0
+SMR.US,D,20240516,000000,7.23,7.2494,5.86,6.09,7261670,0
+SMR.US,D,20240517,000000,6.2697,6.95,6.05,6.31,4948362,0
+SMR.US,D,20240520,000000,6.37,7.635,6.37,7.25,7371364,0
+SMR.US,D,20240521,000000,7.145,7.53,6.83,7.4,3400382,0
+SMR.US,D,20240522,000000,7.4,7.85,7.1129,7.33,4749524,0
+SMR.US,D,20240523,000000,7.53,7.57,6.63,6.67,4097868,0
+SMR.US,D,20240524,000000,6.86,7.79,6.68,7.78,5366466,0
+SMR.US,D,20240528,000000,8.81,9.5899,8.11,9.48,18035683,0
+SMR.US,D,20240529,000000,8.8,9.24,8.5,8.87,7028453,0
+SMR.US,D,20240530,000000,9.03,9.28,8.275,8.71,4469616,0
+SMR.US,D,20240531,000000,9.06,9.6292,8.04,8.73,6979968,0
+SMR.US,D,20240603,000000,8.77,9.44,7.56,7.63,9205026,0
+SMR.US,D,20240604,000000,7.83,7.84,6.61,6.98,8553947,0
+SMR.US,D,20240605,000000,7.18,7.81,7.06,7.79,4475261,0
+SMR.US,D,20240606,000000,7.67,7.98,7.46,7.67,2745097,0
+SMR.US,D,20240607,000000,7.5,8.09,7.4201,8.08,2793203,0
+SMR.US,D,20240610,000000,7.97,8.9,7.84,8.68,5600170,0
+SMR.US,D,20240611,000000,8.55,8.98,8.15,8.96,3577644,0
+SMR.US,D,20240612,000000,9.17,9.21,8.37,8.45,4023116,0
+SMR.US,D,20240613,000000,8.5,8.61,7.92,8.42,3113796,0
+SMR.US,D,20240614,000000,8.17,8.42,8.1,8.19,1775085,0
+SMR.US,D,20240617,000000,8.22,8.85,8.06,8.5,3915010,0
+SMR.US,D,20240618,000000,8.46,9.63,8.29,9.54,7552300,0
+SMR.US,D,20240620,000000,9.57,10.5977,9.12,9.51,8253827,0
+SMR.US,D,20240621,000000,9.3,10.02,8.71,10.02,7258940,0
+SMR.US,D,20240624,000000,10,10.32,9.32,10.02,4861179,0
+SMR.US,D,20240625,000000,9.98,11.19,9.78,10.97,8707479,0
+SMR.US,D,20240626,000000,10.94,12.15,10.92,11.52,8591549,0
+SMR.US,D,20240627,000000,12.01,12.2,10.88,11.98,7422330,0
+SMR.US,D,20240628,000000,12.22,12.4,11.03,11.69,9594928,0
+SMR.US,D,20240701,000000,11.76,11.835,10.43,10.93,4521679,0
+SMR.US,D,20240702,000000,11.055,12,10.75,10.93,4999102,0
+SMR.US,D,20240703,000000,11.18,11.95,11.12,11.59,3760810,0
+SMR.US,D,20240705,000000,11.99,13.28,11.53,12.22,8993680,0
+SMR.US,D,20240708,000000,12.86,13.74,12.2804,13.69,7945588,0
+SMR.US,D,20240709,000000,13.1,13.32,12.32,12.77,7477070,0
+SMR.US,D,20240710,000000,13.26,13.7,12.77,13.53,5454688,0
+SMR.US,D,20240711,000000,13.81,14.07,12.8,13.06,6718639,0
+SMR.US,D,20240712,000000,13.34,15.7,12.95,15.34,12852645,0
+SMR.US,D,20240715,000000,16.75,16.91,14.97,15.81,10243376,0
+SMR.US,D,20240716,000000,15.98,16.15,15,15.56,5521212,0
+SMR.US,D,20240717,000000,14.86,15.25,13.64,13.93,7742218,0
+SMR.US,D,20240718,000000,14.52,14.52,12.541,12.86,7539898,0
+SMR.US,D,20240719,000000,12.56,13.18,11.22,11.3,8875520,0
+SMR.US,D,20240722,000000,11.52,11.52,10.32,11.06,8427091,0
+SMR.US,D,20240723,000000,11.18,12.5,11.03,11.51,8685315,0
+SMR.US,D,20240724,000000,11.27,11.85,10.6423,10.8,4239518,0
+SMR.US,D,20240725,000000,10.49,10.79,9.68,10.42,6149231,0
+SMR.US,D,20240726,000000,10.73,10.85,10.05,10.85,4151030,0
+SMR.US,D,20240729,000000,11.17,11.17,8.6,9.5,16218717,0
+SMR.US,D,20240730,000000,9.4,9.95,9.27,9.54,4149783,0
+SMR.US,D,20240731,000000,9.8,10.75,9.64,10.22,6776316,0
+SMR.US,D,20240801,000000,10.31,10.31,8.85,9.11,4924157,0
+SMR.US,D,20240802,000000,8.16,8.83,8,8.59,4503057,0
+SMR.US,D,20240805,000000,7.32,8.86,7.26,8.76,5164972,0
+SMR.US,D,20240806,000000,9.16,9.4,8.13,8.13,4492260,0
+SMR.US,D,20240807,000000,8.3,9.39,8.3,8.68,6196266,0
+SMR.US,D,20240808,000000,9.1,9.31,8.55,8.59,6413759,0
+SMR.US,D,20240809,000000,8.28,9.5497,7.87,9.27,5382073,0
+SMR.US,D,20240812,000000,9.5,9.98,8.82,9.23,3219039,0
+SMR.US,D,20240813,000000,9.39,10.2756,9.23,9.98,4755726,0
+SMR.US,D,20240814,000000,10,10.25,9.43,9.43,3056700,0
+SMR.US,D,20240815,000000,9.69,10.0697,8.88,9.38,4724531,0
+SMR.US,D,20240816,000000,9.24,9.81,8.96,9.08,2753721,0
+SMR.US,D,20240819,000000,9.105,9.89,8.93,9.42,3586330,0
+SMR.US,D,20240820,000000,9.42,9.42,8.68,8.92,3139927,0
+SMR.US,D,20240821,000000,8.95,8.96,8.69,8.79,2324157,0
+SMR.US,D,20240822,000000,8.83,8.88,7.9824,8.03,3586221,0
+SMR.US,D,20240823,000000,8.1,8.8,8.01,8.67,2772213,0
+SMR.US,D,20240826,000000,8.625,8.76,8.17,8.2,1887216,0
+SMR.US,D,20240827,000000,8.13,8.79,7.87,8.69,2590523,0
+SMR.US,D,20240828,000000,8.54,8.61,7.98,8.04,2806509,0
+SMR.US,D,20240829,000000,8.13,8.5185,8.1101,8.14,2168648,0
+SMR.US,D,20240830,000000,8.29,8.6,8.01,8.23,3183539,0
+SMR.US,D,20240903,000000,8.07,8.12,7.39,7.59,3774444,0
+SMR.US,D,20240904,000000,7.48,8.105,7.38,8.05,2277009,0
+SMR.US,D,20240905,000000,7.99,7.99,7.42,7.43,2118972,0
+SMR.US,D,20240906,000000,7.45,7.51,6.88,6.98,3049844,0
+SMR.US,D,20240909,000000,7.06,7.63,7.02,7.57,3152847,0
+SMR.US,D,20240910,000000,7.65,8.27,7.37,8.25,3923191,0
+SMR.US,D,20240911,000000,8.22,8.81,8.15,8.74,3260196,0
+SMR.US,D,20240912,000000,8.75,8.84,8.501,8.63,1881649,0
+SMR.US,D,20240913,000000,8.95,10.06,8.93,9.68,6424708,0
+SMR.US,D,20240916,000000,9.72,10.05,9.35,9.68,3008157,0
+SMR.US,D,20240917,000000,9.83,9.84,8.9729,9.09,2953363,0
+SMR.US,D,20240918,000000,9.01,9.76,8.8,9.17,2391391,0
+SMR.US,D,20240919,000000,9.57,10.025,9.2,9.61,3885415,0
+SMR.US,D,20240920,000000,10.21,11.6278,9.71,10.7,17454440,0
+SMR.US,D,20240923,000000,10.88,11.52,10.4,10.89,8728628,0
+SMR.US,D,20240924,000000,10.96,12.24,10.96,11.95,11660117,0
+SMR.US,D,20240925,000000,11.99,12.22,10.795,12.03,8113617,0
+SMR.US,D,20240926,000000,12.26,12.61,11.51,11.89,6314496,0
+SMR.US,D,20240927,000000,11.86,13.1,11.33,12.55,8345349,0
+SMR.US,D,20240930,000000,12.26,12.605,10.71,11.58,8102749,0
+SMR.US,D,20241001,000000,11.6,12.11,11.03,11.88,4795705,0
+SMR.US,D,20241002,000000,11.69,12.63,11.46,12.39,5461829,0
+SMR.US,D,20241003,000000,13.13,13.2,11.12,12.01,10266179,0
+SMR.US,D,20241004,000000,12.12,13.49,11.95,13.15,9500650,0
+SMR.US,D,20241007,000000,13.05,13.17,12.62,12.86,4292136,0
+SMR.US,D,20241008,000000,12.645,12.99,12.26,12.9,4310928,0
+SMR.US,D,20241009,000000,12.66,12.66,11.65,11.83,7056810,0
+SMR.US,D,20241010,000000,11.73,12.26,11.26,12,4171215,0
+SMR.US,D,20241011,000000,11.78,13.54,11.66,13.14,7317328,0
+SMR.US,D,20241014,000000,13.24,14.4,13.2,13.94,9180223,0
+SMR.US,D,20241015,000000,14.16,14.54,13.26,13.62,7550115,0
+SMR.US,D,20241016,000000,14.92,19.41,14.33,19.07,40323458,0
+SMR.US,D,20241017,000000,18.05,19.74,17.58,18.02,21031210,0
+SMR.US,D,20241018,000000,17.88,20.35,17.22,18.21,30801631,0
+SMR.US,D,20241021,000000,18.77,19.69,17.66,18.96,21010283,0
+SMR.US,D,20241022,000000,18.49,19.0699,16.71,17.81,17858336,0
+SMR.US,D,20241023,000000,17.13,18.55,16.74,17.32,10768069,0
+SMR.US,D,20241024,000000,17.4,19.05,17.18,18.39,11891509,0
+SMR.US,D,20241025,000000,18.79,19.47,18.08,18.41,13420831,0
+SMR.US,D,20241028,000000,18.89,22.24,18.69,22,27222888,0
+SMR.US,D,20241029,000000,21.6,22.0999,20.4,21.61,12629154,0
+SMR.US,D,20241030,000000,22.24,22.75,20.01,20.8,12803391,0
+SMR.US,D,20241031,000000,20.57,20.77,18.93,19.14,9810829,0
+SMR.US,D,20241101,000000,19.9,20.445,18.71,19.01,9940340,0
+SMR.US,D,20241104,000000,18.34,18.79,17.4607,18.47,8202101,0
+SMR.US,D,20241105,000000,18.67,19.03,18.02,18.82,5062253,0
+SMR.US,D,20241106,000000,19.98,21.41,18.9,21.41,10502496,0
+SMR.US,D,20241107,000000,21.58,22.36,21.19,21.67,12204201,0
+SMR.US,D,20241108,000000,21,25.82,20.06,24.49,24689226,0
+SMR.US,D,20241111,000000,23.82,25.08,21.3,23.49,16073649,0
+SMR.US,D,20241112,000000,23.35,26.55,22.3801,23.24,14941493,0
+SMR.US,D,20241113,000000,24.28,26.67,23.75,24.98,16784288,0
+SMR.US,D,20241114,000000,26.6,27.54,24.13,24.66,12614401,0
+SMR.US,D,20241115,000000,24,24.13,22.4113,23.01,8955282,0
+SMR.US,D,20241118,000000,23.75,27.5538,22.7,27.27,13106751,0
+SMR.US,D,20241119,000000,26.54,27.67,26.2,27.02,9722614,0
+SMR.US,D,20241120,000000,27.09,27.16,24.72,25.74,8739783,0
+SMR.US,D,20241121,000000,25.8,28.74,24.54,27.67,11882033,0
+SMR.US,D,20241122,000000,28.4,30.84,27.75,30.21,11893204,0
+SMR.US,D,20241125,000000,31.97,31.97,27.29,28.06,11298897,0
+SMR.US,D,20241126,000000,28,29.1929,25.93,26.34,8647688,0
+SMR.US,D,20241127,000000,27.21,28.42,25.95,28.06,10872091,0
+SMR.US,D,20241129,000000,28.64,32.3,28.46,29.65,11582344,0
+SMR.US,D,20241202,000000,31.47,31.87,27.17,27.22,9770097,0
+SMR.US,D,20241203,000000,26.53,27.14,24.62,24.87,11204817,0
+SMR.US,D,20241204,000000,25.66,26.85,24.3602,24.85,9122088,0
+SMR.US,D,20241205,000000,24.29,24.89,22.77,24.35,9114161,0
+SMR.US,D,20241206,000000,24.09,25.92,23.04,25.7,8153678,0
+SMR.US,D,20241209,000000,26.34,26.75,23.76,23.94,8512802,0
+SMR.US,D,20241210,000000,23.46,24.04,21.73,22.14,9025002,0
+SMR.US,D,20241211,000000,22.09,22.91,20.4,22.4,10024529,0
+SMR.US,D,20241212,000000,22.99,24.0297,21.6,21.66,9630154,0
+SMR.US,D,20241213,000000,22.07,22.28,20.95,21.13,6403270,0
+SMR.US,D,20241216,000000,20.28,21.95,19.37,21.72,8640124,0
+SMR.US,D,20241217,000000,21.49,22.83,20.3201,21.71,7752633,0
+SMR.US,D,20241218,000000,22.5,23.5,18.71,19.11,15219287,0
+SMR.US,D,20241219,000000,19.81,20.04,18.44,19.01,9441761,0
+SMR.US,D,20241220,000000,18.35,20.48,18.07,19.77,9671246,0
+SMR.US,D,20241223,000000,19.71,20.1599,18.8518,19.73,5377299,0
+SMR.US,D,20241224,000000,19.65,21.05,18.86,21.01,5321488,0
+SMR.US,D,20241226,000000,21.22,21.99,20.21,21.82,7317253,0
+SMR.US,D,20241227,000000,21.83,22.35,19.3507,19.51,9949909,0
+SMR.US,D,20241230,000000,19.0492,19.0611,17.56,18.21,8921865,0
+SMR.US,D,20241231,000000,18.42,18.445,17.36,17.93,7136660,0
+SMR.US,D,20250102,000000,18.57,18.8,17.22,17.71,7225914,0
+SMR.US,D,20250103,000000,17.95,20.99,17.93,20.85,10461208,0
+SMR.US,D,20250106,000000,22.25,24.1,21.58,23.66,15193049,0
+SMR.US,D,20250107,000000,23.59,24,20.8102,21.72,11266659,0
+SMR.US,D,20250108,000000,20.53,21.31,18.65,19.68,9006815,0
+SMR.US,D,20250110,000000,19.55,20.26,18.765,20.13,7177745,0
+SMR.US,D,20250113,000000,18.86,19.43,18.1301,18.8,7403878,0
+SMR.US,D,20250114,000000,19.65,20.1199,18.83,19.23,5023621,0
+SMR.US,D,20250115,000000,20.18,21.34,20.1,20.82,6835749,0
+SMR.US,D,20250116,000000,21.22,22.18,20.28,20.28,6261573,0
+SMR.US,D,20250117,000000,20.995,23.23,20.38,21.97,11100610,0
+SMR.US,D,20250121,000000,23.86,25.63,22.44,25.61,14810790,0
+SMR.US,D,20250122,000000,25.89,26.5,24.58,25.57,10858616,0
+SMR.US,D,20250123,000000,24.7,29.66,24.61,29.08,22725246,0
+SMR.US,D,20250124,000000,28.78,29.55,27.77,27.97,14408278,0
+SMR.US,D,20250127,000000,23.15,23.75,19.66,20.27,25701129,0
+SMR.US,D,20250128,000000,21.35,21.65,19.01,20.95,16903659,0
+SMR.US,D,20250129,000000,21.25,23.2848,21.14,22,14534761,0
+SMR.US,D,20250130,000000,22.21,24.35,22.09,23.58,13956030,0
+SMR.US,D,20250131,000000,23.97,26.75,23.66,23.84,19651078,0
+SMR.US,D,20250203,000000,21.45,24.2991,21.11,23.85,13391056,0
+SMR.US,D,20250204,000000,23.72,24.0499,22.3,22.98,10229706,0
+SMR.US,D,20250205,000000,23.01,26.09,22.69,24.55,15125152,0
+SMR.US,D,20250206,000000,25.08,26.1,22.98,23.25,10217533,0
+SMR.US,D,20250207,000000,23.46,27.3,23.442,25.84,20254433,0
+SMR.US,D,20250210,000000,25.64,28.22,25.0434,27.46,13740437,0
+SMR.US,D,20250211,000000,27.44,28,25.37,25.86,8989360,0
+SMR.US,D,20250212,000000,24.95,27.0999,24.4301,26.4,9229251,0
+SMR.US,D,20250213,000000,26.4,26.45,23.635,24.71,13010579,0
+SMR.US,D,20250214,000000,25.02,25.24,22.92,23.08,9566173,0
+SMR.US,D,20250218,000000,23.305,23.51,21.7111,22.04,10860719,0
+SMR.US,D,20250219,000000,21.98,22.2496,20.91,21.13,9323648,0
+SMR.US,D,20250220,000000,21.66,21.71,19.53,20.78,10248761,0
+SMR.US,D,20250221,000000,21.165,21.4373,18.93,19.04,10767129,0
+SMR.US,D,20250224,000000,18.69,19.225,17.35,18.46,11216501,0
+SMR.US,D,20250225,000000,17.73,18.09,16.4,17.61,10645860,0
+SMR.US,D,20250226,000000,18.695,19.09,17.675,17.95,11667566,0
+SMR.US,D,20250227,000000,18.35,18.6942,16.62,16.71,9460734,0
+SMR.US,D,20250228,000000,16,17.27,15.84,17.19,8395754,0
+SMR.US,D,20250303,000000,17.925,18.2,15.16,15.45,12207377,0
+SMR.US,D,20250304,000000,14.7,18.2,14.445,17.23,16062565,0
+SMR.US,D,20250305,000000,17.37,17.51,16.17,17.32,11104873,0
+SMR.US,D,20250306,000000,16.99,16.99,15.58,15.95,8490230,0
+SMR.US,D,20250307,000000,15.71,16.12,14.4,15.63,11056370,0
+SMR.US,D,20250310,000000,15.165,15.75,14.535,14.67,10783231,0
+SMR.US,D,20250311,000000,14.43,16.6998,14.43,16.21,12628411,0
+SMR.US,D,20250312,000000,16.97,17.55,15.891,15.98,9649062,0
+SMR.US,D,20250313,000000,16.34,16.34,15.09,15.21,5729838,0
+SMR.US,D,20250314,000000,15.86,17.595,15.63,17.51,7618558,0
+SMR.US,D,20250317,000000,17.585,18.16,17.34,17.6,6534749,0
+SMR.US,D,20250318,000000,17.25,17.311,16.39,16.58,4202452,0
+SMR.US,D,20250319,000000,16.77,18.8803,16.77,18.53,8083804,0
+SMR.US,D,20250320,000000,17.84,19.09,17.79,18.2,5779785,0
+SMR.US,D,20250321,000000,17.77,18.2,17.36,18.13,7804765,0
+SMR.US,D,20250324,000000,18.98,19.68,18.54,18.88,6813230,0
+SMR.US,D,20250325,000000,18.5,18.77,18.06,18.71,4278196,0
+SMR.US,D,20250326,000000,18.6,18.8099,16.84,17.12,4746005,0
+SMR.US,D,20250327,000000,16.72,17.0479,15.97,16.1,5513994,0
+SMR.US,D,20250328,000000,15.82,16.09,14.75,14.97,5971334,0
+SMR.US,D,20250331,000000,14.37,14.72,13.78,14.16,5593789,0
+SMR.US,D,20250401,000000,14.75,14.95,13.89,14.64,5751160,0
+SMR.US,D,20250402,000000,14.3,15.5,14.15,15.11,4716517,0
+SMR.US,D,20250403,000000,13.81,14.48,13.78,14.14,6285072,0
+SMR.US,D,20250404,000000,13.4,13.58,11.08,12.6,10987571,0
+SMR.US,D,20250407,000000,11.74,14.9396,11.58,14.1,12531135,0
+SMR.US,D,20250408,000000,15.3,15.34,13.56,13.91,8034165,0
+SMR.US,D,20250409,000000,13.995,16.5396,13.4743,16.06,10023806,0
+SMR.US,D,20250410,000000,15.25,15.77,14.4,14.85,6637145,0
+SMR.US,D,20250411,000000,15.01,15.48,14.72,15.15,6439046,0
+SMR.US,D,20250414,000000,15.77,15.83,14.81,15.25,4315480,0
+SMR.US,D,20250415,000000,15.29,16.2938,15.06,15.38,4581004,0
+SMR.US,D,20250416,000000,14.79,15.1397,14.25,14.5,4876703,0
+SMR.US,D,20250417,000000,14.8,15.0652,14.16,14.61,4126712,0
+SMR.US,D,20250421,000000,14.26,14.47,13.33,13.64,4078617,0
+SMR.US,D,20250422,000000,13.9,15.42,13.895,15.09,6187179,0
+SMR.US,D,20250423,000000,16.38,16.6,15.17,15.44,7446811,0
+SMR.US,D,20250424,000000,15.7,16.85,15.7,16.56,5918027,0
+SMR.US,D,20250425,000000,16.29,16.85,15.915,16.66,4597440,0
+SMR.US,D,20250428,000000,16.9,17.49,16.3,16.96,3862940,0
+SMR.US,D,20250429,000000,17.11,17.17,16.5569,16.89,3945025,0
+SMR.US,D,20250430,000000,16.38,16.59,15.635,16.57,3454618,0
+SMR.US,D,20250501,000000,17.28,17.64,16.75,17.11,4774678,0
+SMR.US,D,20250502,000000,17.585,18.03,17.35,17.46,6250433,0
+SMR.US,D,20250505,000000,17,17.395,16.57,17.11,3243301,0
+SMR.US,D,20250506,000000,16.94,18.24,16.6,17.67,11247941,0
+SMR.US,D,20250507,000000,17.44,17.51,16.38,16.61,7814449,0
+SMR.US,D,20250508,000000,17.1,17.25,16.19,16.93,5707681,0
+SMR.US,D,20250509,000000,17.19,17.62,16.52,17.45,7728490,0
+SMR.US,D,20250512,000000,18.45,18.64,17.64,17.79,10077455,0
+SMR.US,D,20250513,000000,18.645,22.5,18.51,21.64,25050767,0
+SMR.US,D,20250514,000000,22.375,23.3587,21.6,22.94,14844337,0
+SMR.US,D,20250515,000000,22.3,24.2,22.28,24,11551696,0
+SMR.US,D,20250516,000000,24.4,25.12,23.5,24.17,11695122,0
+SMR.US,D,20250519,000000,22.49,24.56,22.49,24.52,7185598,0
+SMR.US,D,20250520,000000,24.75,24.75,22.75,23.48,7344693,0
+SMR.US,D,20250521,000000,23.2,25.37,23.02,23.87,11605198,0
+SMR.US,D,20250522,000000,23.3,25.52,22.52,25.32,12221666,0
+SMR.US,D,20250523,000000,28.5,31.38,26.71,30.24,48870367,0
+SMR.US,D,20250527,000000,30.37,35.77,29.43,35.52,34964131,0
+SMR.US,D,20250528,000000,34.58,36.85,34.55,35.37,24672841,0
+SMR.US,D,20250529,000000,35.99,36,32.44,32.98,20837885,0
+SMR.US,D,20250530,000000,31.42,33.09,30.6001,31.99,15538182,0
+SMR.US,D,20250602,000000,31.605,33.23,30.84,32.03,10618535,0
+SMR.US,D,20250603,000000,34.85,36.5,31.5,31.79,19429438,0
+SMR.US,D,20250604,000000,31.67,33.44,29.66,31.19,14002003,0
+SMR.US,D,20250605,000000,31.2,32.3976,29.82,31.05,14344177,0
+SMR.US,D,20250606,000000,31.28,34.57,30.74,34.36,14203528,0
+SMR.US,D,20250609,000000,35.1,35.5299,33.25,35.24,11572721,0
+SMR.US,D,20250610,000000,35.61,38.39,33.68,34.55,17364099,0
+SMR.US,D,20250611,000000,35.66,41.89,35.1,41.6,32819426,0
+SMR.US,D,20250612,000000,39.925,42.91,39.4,40.38,18131296,0
+SMR.US,D,20250613,000000,39.71,41.28,38.7,38.82,9819505,0
+SMR.US,D,20250616,000000,41.42,45.31,40.61,42.49,17909877,0
+SMR.US,D,20250617,000000,44,44.76,39.01,39.24,15126426,0
+SMR.US,D,20250618,000000,40.5,40.77,38.6,39.16,10568311,0
+SMR.US,D,20250620,000000,40.59,40.59,37.03,37.2,12288656,0
+SMR.US,D,20250623,000000,37.615,39.58,35.02,36.5,12979152,0
+SMR.US,D,20250624,000000,38.58,43.4,38.32,43.24,21270534,0
+SMR.US,D,20250625,000000,41.935,42.46,38.06,38.66,15243027,0
+SMR.US,D,20250626,000000,39.685,39.8,37.89,38.24,9834600,0
+SMR.US,D,20250627,000000,40.04,41.05,37.07,38.2,19169605,0
+SMR.US,D,20250630,000000,39.14,40.17,37.91,39.56,10735587,0
+SMR.US,D,20250701,000000,39,39,35.4,36.12,13562923,0
+SMR.US,D,20250702,000000,36.48,36.91,35.01,35.21,8222730,0
+SMR.US,D,20250703,000000,35.52,36.46,34.61,35.88,5842801,0
+SMR.US,D,20250707,000000,35.5,36.9429,34.15,36.7,6922229,0
+SMR.US,D,20250708,000000,37,37.5,34.62,35.08,9832561,0
+SMR.US,D,20250709,000000,35.4,35.91,33.63,35.46,7638767,0
+SMR.US,D,20250710,000000,35.46,36.42,34.52,36.02,8646456,0
+SMR.US,D,20250711,000000,35.605,37.94,35.27,37.48,10642585,0
+SMR.US,D,20250714,000000,37.64,42.7,36.61,42.12,22373618,0
+SMR.US,D,20250715,000000,41.845,43.71,40.37,42.98,14511485,0
+SMR.US,D,20250716,000000,42.065,46.31,41.56,46.09,15747408,0
+SMR.US,D,20250717,000000,46.66,49.27,45.55,46.83,15631042,0
+SMR.US,D,20250718,000000,47.11,50.88,46.12,50.25,14382336,0
+SMR.US,D,20250721,000000,50.75,50.9399,45.29,45.44,13695934,0
+SMR.US,D,20250722,000000,45.87,45.87,42.116,44.44,10660434,0
+SMR.US,D,20250723,000000,47,49.24,45.01,47.85,13539258,0
+SMR.US,D,20250724,000000,47.34,53.39,46.74,51.03,17648622,0
+SMR.US,D,20250725,000000,49.2,52.24,48.6,51.67,9932703,0
+SMR.US,D,20250728,000000,53.3,53.5,49.39,50.99,9616813,0
+SMR.US,D,20250729,000000,50.99,52.98,47.61,48.97,9449691,0
+SMR.US,D,20250730,000000,49.47,52.24,49.01,50.51,10481071,0
+SMR.US,D,20250731,000000,50.96,53.45,49.88,50.21,12515912,0
+SMR.US,D,20250801,000000,45.72,45.98,41.9079,44.43,26341435,0
+SMR.US,D,20250804,000000,46.05,46.7999,42.38,43.38,14471053,0
+SMR.US,D,20250805,000000,44.42,48.555,43.7001,45.13,16985955,0
+SMR.US,D,20250806,000000,45.7,47.36,44.33,45.93,11221151,0
+SMR.US,D,20250807,000000,46.5,46.72,43.34,44.68,12678603,0
+SMR.US,D,20250808,000000,44.22,44.74,38.855,39.35,21723336,0
+SMR.US,D,20250811,000000,39.98,40.74,38.02,38.25,13769785,0
+SMR.US,D,20250812,000000,38.69,39.79,38.06,38.17,11139819,0
+SMR.US,D,20250813,000000,39.245,39.5,36.31,37.3,13281567,0
+SMR.US,D,20250814,000000,36.95,37.73,35.22,35.93,10882030,0
+SMR.US,D,20250815,000000,35.98,36.14,34.43,35.47,9087444,0
+SMR.US,D,20250818,000000,35.43,36,34.48,34.98,7240884,0
+SMR.US,D,20250819,000000,35.05,35.32,32.5,32.65,11004754,0
+SMR.US,D,20250820,000000,31.8,34.03,30.62,33.79,14611249,0
+SMR.US,D,20250821,000000,34.63,34.77,33.04,33.49,10181650,0
+SMR.US,D,20250822,000000,33.505,35.5242,32.6059,35.04,11240560,0
+SMR.US,D,20250825,000000,36.21,36.4599,34.3,35.9,9671352,0
+SMR.US,D,20250826,000000,36.15,38.2,35.2,36.02,13630139,0
+SMR.US,D,20250827,000000,36.24,36.43,34.855,35.16,7621336,0
+SMR.US,D,20250828,000000,35.83,37.2,35.56,36.48,9570731,0
+SMR.US,D,20250829,000000,36.3,36.5763,34.3,34.65,8497666,0
+SMR.US,D,20250902,000000,33.1,38.49,32.6,37.24,20743112,0
+SMR.US,D,20250903,000000,39.27,43.1099,38.5,40.42,32491281,0
+SMR.US,D,20250904,000000,40.87,41.08,35.9,36.03,19563143,0
+SMR.US,D,20250905,000000,37.49,37.65,34.5,34.53,13121700,0
+SMR.US,D,20250908,000000,34.92,35.57,33.82,33.95,10257119,0
+SMR.US,D,20250909,000000,34.3,35.36,33.98,35.34,11157488,0
+SMR.US,D,20250910,000000,36.46,36.7,34.31,34.31,15044448,0
+SMR.US,D,20250911,000000,35,35.6,34.4,35.18,12726966,0
+SMR.US,D,20250912,000000,35.35,36.53,34.73,36.34,12267842,0
+SMR.US,D,20250915,000000,37.79,39.46,35.88,39.09,23182911,0
+SMR.US,D,20250916,000000,38.3,39,36.76,37.26,16497194,0
+SMR.US,D,20250917,000000,36.97,37,35.13,36.13,12722138,0
+SMR.US,D,20250918,000000,37.28,41.03,36.35,38.12,25964608,0
+SMR.US,D,20250919,000000,39.2,47,39,46.77,52070386,0
+SMR.US,D,20250922,000000,44.51,47.26,42.25,45,26290388,0
+SMR.US,D,20250923,000000,44.5,44.7,41.07,41.64,21098411,0
+SMR.US,D,20250924,000000,42.25,42.39,39.21,39.67,16844480,0
+SMR.US,D,20250925,000000,38,39.248,36.19,37.7,21368744,0
+SMR.US,D,20250926,000000,38,38.85,36.96,38,12613205,0
+SMR.US,D,20250929,000000,39.75,40.328,37.816,38.16,15753886,0
+SMR.US,D,20250930,000000,37.295,37.81,35.92,36,20559252,0
+SMR.US,D,20251001,000000,36,37.05,35.25,36.61,13151390,0
+SMR.US,D,20251002,000000,37.34,39.5901,36.96,39.51,18790638,0
+SMR.US,D,20251003,000000,39.37,41.25,38.67,40.12,17498447,0
+SMR.US,D,20251006,000000,41.515,43.96,41.32,41.94,18427931,0
+SMR.US,D,20251007,000000,42.31,44.2,39.0502,39.21,19406605,0
+SMR.US,D,20251008,000000,39.86,40.635,37.922,38.2,15443385,0
+SMR.US,D,20251009,000000,38.8,41.605,38.426,40.61,22078397,0
+SMR.US,D,20251010,000000,41.02,44.83,39.1,39.24,36466933,0
+SMR.US,D,20251013,000000,41.84,46.4,41.7,45.02,30071283,0
+SMR.US,D,20251014,000000,43.31,47.42,41.6207,45.79,23524701,0
+SMR.US,D,20251015,000000,48.24,56.1599,47.95,53.43,61078570,0
+SMR.US,D,20251016,000000,56.33,57.42,47.51,47.64,41118402,0
+SMR.US,D,20251017,000000,48.00005,48.67,42.67,44.25,30755019,0
+SMR.US,D,20251020,000000,46.395,46.395,43.41,44.21,15883785,0
+SMR.US,D,20251021,000000,41.13,41.74,38.32,38.37,30772159,0
+SMR.US,D,20251022,000000,38.72,38.9,32.69,34.72,39024319,0
+SMR.US,D,20251023,000000,35.21,38.26,34.38,37.56,21950136,0
+SMR.US,D,20251024,000000,39,40.3,37.5,37.73,23940907,0
+SMR.US,D,20251027,000000,38.87,39.59,36.925,38.71,14938420,0
+SMR.US,D,20251028,000000,39.76,44.48,39.17,42.12,32305058,0
+SMR.US,D,20251029,000000,42.155,44.4299,40.53,43.17,18613562,0
+SMR.US,D,20251030,000000,42.03,44.37,40.7,42.25,14854254,0
+SMR.US,D,20251031,000000,43.295,45.54,42.08,44.87,17574995,0
+SMR.US,D,20251103,000000,43.74,43.99,40.39,40.83,15378674,0
+SMR.US,D,20251104,000000,39.5,40.1543,35.62,35.63,17619185,0
+SMR.US,D,20251105,000000,38.22,39.3491,37.21,37.91,14542446,0
+SMR.US,D,20251106,000000,37.27,37.41,32.32,32.46,23758773,0
+SMR.US,D,20251107,000000,29.65,30.5,26.765,30.34,42361262,0
+SMR.US,D,20251110,000000,32.06,32.09,27.56,28.43,31545998,0
+SMR.US,D,20251111,000000,28,28.13,26.4,26.74,20087526,0
+SMR.US,D,20251112,000000,27.05,27.78,25.59,25.96,20965116,0
+SMR.US,D,20251113,000000,25.49,25.57,22.77,23.15,27631876,0
+SMR.US,D,20251114,000000,21.93,23.45,21.56,22.45,26045236,0
+SMR.US,D,20251117,000000,22.3,22.55,20.56,21.06,24986226,0
+SMR.US,D,20251118,000000,21.15,22.37,20.7,21.54,23969044,0
+SMR.US,D,20251119,000000,22.09,22.15,20.44,21.13,23102792,0
+SMR.US,D,20251120,000000,22.62,22.69,18.58,18.7,31531941,0
+SMR.US,D,20251121,000000,19.02,19.02,16.9592,18.6,24848521,0
+SMR.US,D,20251124,000000,19,19.98,18.44,19.94,22736464,0
+SMR.US,D,20251125,000000,19.78,19.78,18.2,18.73,21529505,0
+SMR.US,D,20251126,000000,19.06,19.25,18.2,19.04,19868540,0
+SMR.US,D,20251128,000000,19.42,20.285,19.08,20,17890345,0
+SMR.US,D,20251201,000000,19.28,19.33,18.05,18.08,20612033,0
+SMR.US,D,20251202,000000,18.46,19.65,18.41,18.91,19300246,0
+SMR.US,D,20251203,000000,18.755,20.32,18.21,20.14,25902829,0
+SMR.US,D,20251204,000000,20.01,23.35,19.5,22.85,42614593,0
+SMR.US,D,20251205,000000,22.34,22.42,21.3,21.39,25834745,0
+SMR.US,D,20251208,000000,22.35,22.96,20.86,21.56,24333158,0
+SMR.US,D,20251209,000000,20.9,21.95,20.62,21.32,16250041,0
+SMR.US,D,20251210,000000,20.62,21.115,19.77,20.32,22478954,0
+SMR.US,D,20251211,000000,19.87,21.26,18.81,21.22,22399137,0
+SMR.US,D,20251212,000000,20.84,20.9,18.33,18.34,28676997,0
+SMR.US,D,20251215,000000,18.68,18.711,17.3701,17.41,21888169,0
+SMR.US,D,20251216,000000,17.11,17.6,16.61,17.12,20564571,0
+SMR.US,D,20251217,000000,17.08,17.249,15.69,15.73,22147156,0
+SMR.US,D,20251218,000000,16.48,16.83,15.6544,15.79,19272151,0
+SMR.US,D,20251219,000000,15.99,16.605,15.94,16.07,28175629,0
+SMR.US,D,20251222,000000,16.54,17.255,16.155,16.43,24591899,0
+SMR.US,D,20251223,000000,16.15,16.31,15.77,15.97,17835342,0
+SMR.US,D,20251224,000000,15.96,16.13,15.53,16.08,10249595,0
+SMR.US,D,20251226,000000,15.89,15.89,14.76,14.85,24899604,0
+SMR.US,D,20251229,000000,14.31,15.29,14.29,14.48,26422467,0
+SMR.US,D,20251230,000000,14.63,14.74,14.07,14.31,19445396,0
+SMR.US,D,20251231,000000,14.315,14.43,13.98,14.17,16899501,0
+SMR.US,D,20260102,000000,14.56,16.47,14.32,16.31,31101270,0
+SMR.US,D,20260105,000000,17.945,19.55,17.34,18.78,68574539,0
+SMR.US,D,20260106,000000,19.58,20.22,18.17,19.57,51438951,0
+SMR.US,D,20260107,000000,18.95,20.27,18.48,19.47,34849827,0
+SMR.US,D,20260108,000000,19.175,19.98,18.72,19.67,23624714,0
+SMR.US,D,20260109,000000,21.49,22.29,20.32,20.51,51357084,0
+SMR.US,D,20260112,000000,20.32,20.43,19.52,19.72,25991112,0
+SMR.US,D,20260113,000000,20.08,20.3,19.07,19.23,19691562,0
+SMR.US,D,20260114,000000,18.99,19.99,18.47,19.83,19538263,0
+SMR.US,D,20260115,000000,19.845,19.92,18.83,18.9,22967846,0
+SMR.US,D,20260116,000000,19.44,20.55,18.862,20.19,34906407,0
+SMR.US,D,20260120,000000,19.385,20.08,18.89,19,28057483,0
+SMR.US,D,20260121,000000,20.16,21.15,18.43,19.75,51293683,0
+SMR.US,D,20260122,000000,20.35,21.06,19.77,20.64,33790251,0
+SMR.US,D,20260123,000000,20.82,20.84,19.4,19.77,24149748,0
+SMR.US,D,20260126,000000,19.505,20.0657,18.275,18.4,22262228,0
+SMR.US,D,20260127,000000,18.55,19.32,17.68,19.2,25061313,0
+SMR.US,D,20260128,000000,19.41,20.925,19.01,20.48,29799857,0
+SMR.US,D,20260129,000000,19.78,20.07,18.13,18.92,28477108,0
+SMR.US,D,20260130,000000,18.48,19.13,17.3301,17.48,25697165,0
+SMR.US,D,20260202,000000,17.27,17.42,16.37,16.48,21558301,0
+SMR.US,D,20260203,000000,17.0712,17.96,16.35,17.88,25137013,0
+SMR.US,D,20260204,000000,17.635,17.66,15.18,16.2,28647523,0
+SMR.US,D,20260205,000000,15.92,15.945,14.6814,14.84,24962119,0
+SMR.US,D,20260206,000000,15.75,17.878,15.47,17.53,32154238,0
+SMR.US,D,20260209,000000,17.15,17.825,16.7401,17.68,18801724,0
+SMR.US,D,20260210,000000,17.43,17.7699,16.73,16.74,16379068,0
+SMR.US,D,20260211,000000,16.83,16.9,14.86,15.57,27031963,0
+SMR.US,D,20260212,000000,16.52,16.54,13.97,13.99,35991918,0
+SMR.US,D,20260213,000000,14.23,14.7673,13.66,14.31,23714107,0
+SMR.US,D,20260217,000000,14.12,14.455,13.34,14.27,26562554,0
+SMR.US,D,20260218,000000,14.115,14.61,13.762,14.2,19278725,0
diff --git a/daily/us/nyse stocks/2/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/spb.us.txt b/daily/us/nyse stocks/2/spb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51ac903dad500054c85d2d915bac1c94a1597d2c
--- /dev/null
+++ b/daily/us/nyse stocks/2/spb.us.txt	
@@ -0,0 +1,5231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPB.US,D,20050225,000000,48.9621,50.9291,48.5779,48.7958,14625.759145318,0
+SPB.US,D,20050228,000000,47.9215,48.5779,47.9215,48.5779,731.18511829008,0
+SPB.US,D,20050302,000000,49.1778,49.1778,48.4671,49.1244,1022.2194199442,0
+SPB.US,D,20050303,000000,49.1244,49.1244,49.1244,49.1244,1022.2194199442,0
+SPB.US,D,20050304,000000,49.069,49.3986,49.069,49.2323,2631.6493919892,0
+SPB.US,D,20050307,000000,49.2323,49.8897,49.2323,49.8343,1317.3672806323,0
+SPB.US,D,20050308,000000,49.8343,50.2718,49.8343,50.2718,1608.4015822865,0
+SPB.US,D,20050309,000000,49.561,49.6154,49.561,49.6154,291.03430165414,0
+SPB.US,D,20050310,000000,49.0145,49.0145,48.3591,48.5779,586.18216234226,0
+SPB.US,D,20050311,000000,47.974,48.7958,47.5375,47.5375,1462.3702365802,0
+SPB.US,D,20050314,000000,47.8106,47.8106,47.5909,47.5909,2339.5867005766,0
+SPB.US,D,20050315,000000,48.1957,48.2482,48.1957,48.1957,731.18511829008,0
+SPB.US,D,20050316,000000,47.5909,47.5909,46.8266,46.8266,876.18807423791,0
+SPB.US,D,20050317,000000,46.8266,46.8266,46.3326,46.3326,586.18216234226,0
+SPB.US,D,20050318,000000,45.6228,45.8435,45.1851,45.8435,2925.7688629188,0
+SPB.US,D,20050321,000000,46.1693,46.5524,46.1693,46.5524,291.03430165414,0
+SPB.US,D,20050322,000000,50.6024,55.9078,49.2323,49.8897,196255.84473171,0
+SPB.US,D,20050323,000000,51.2034,52.2944,49.561,49.561,49137.491050659,0
+SPB.US,D,20050324,000000,49.8897,50.6024,43.9269,46.2782,126501.19580274,0
+SPB.US,D,20050328,000000,44.9665,47.7562,44.9665,47.1543,53233.567458746,0
+SPB.US,D,20050329,000000,48.0314,48.5224,47.1543,48.1957,18865.810119594,0
+SPB.US,D,20050330,000000,48.8501,50.2718,48.8501,49.3422,17403.439883015,0
+SPB.US,D,20050331,000000,50.6024,50.6024,49.3986,49.8897,5849.4809463207,0
+SPB.US,D,20050401,000000,49.2323,49.2323,47.8652,48.0839,5411.3869092017,0
+SPB.US,D,20050404,000000,48.3037,48.3037,47.4265,48.0839,4096.0764080864,0
+SPB.US,D,20050405,000000,48.0839,49.2887,48.0839,49.2323,3363.8629000378,0
+SPB.US,D,20050406,000000,49.8343,50.6024,49.4511,50.1084,9800.5543984592,0
+SPB.US,D,20050407,000000,50.1084,53.3377,50.1084,51.2568,11791.516970906,0
+SPB.US,D,20050408,000000,51.9656,52.5151,50.3272,50.9291,5703.4496006144,0
+SPB.US,D,20050411,000000,51.8589,51.9656,50.054,50.1084,4752.1890740063,0
+SPB.US,D,20050412,000000,50.6024,50.6024,47.3206,47.5909,5996.5406817855,0
+SPB.US,D,20050413,000000,48.1393,48.9621,48.1393,48.5224,805.22918090174,0
+SPB.US,D,20050414,000000,49.3422,49.3422,45.6773,47.3206,6581.6944543693,0
+SPB.US,D,20050415,000000,47.8652,48.9621,46.6089,48.4136,2083.5176507113,0
+SPB.US,D,20050418,000000,48.6858,50.054,48.6858,49.5085,2813.6743792429,0
+SPB.US,D,20050419,000000,49.7807,50.054,49.5085,49.6718,1462.3702365802,0
+SPB.US,D,20050420,000000,49.944,50.3272,49.2323,49.5085,5244.7877683255,0
+SPB.US,D,20050421,000000,49.5085,50.054,49.5085,50.054,1096.2634825559,0
+SPB.US,D,20050422,000000,50.054,50.4925,49.2323,50.054,8261.0549299919,0
+SPB.US,D,20050425,000000,50.054,50.054,48.4136,48.6858,1794.5401285741,0
+SPB.US,D,20050426,000000,48.1393,48.1393,46.2257,46.389,1920.0036791105,0
+SPB.US,D,20050427,000000,45.8435,45.8435,43.2171,44.5804,4771.7284794177,0
+SPB.US,D,20050428,000000,43.7635,43.8181,42.6686,42.7766,4771.7284794177,0
+SPB.US,D,20050429,000000,43.3231,45.8941,42.9419,45.405,2284.0536536178,0
+SPB.US,D,20050502,000000,45.405,45.405,43.7635,43.8181,346.56734861288,0
+SPB.US,D,20050503,000000,44.3655,44.3655,43.7635,43.7635,512.13809973061,0
+SPB.US,D,20050504,000000,43.7635,45.1298,43.7635,43.8181,1994.0477417222,0
+SPB.US,D,20050505,000000,43.2171,43.2171,41.5757,43.2171,1187.790171062,0
+SPB.US,D,20050506,000000,43.4874,45.7326,43.1597,45.6228,3142.7591019613,0
+SPB.US,D,20050509,000000,46.1693,46.1693,44.8565,45.6228,951.26052660806,0
+SPB.US,D,20050510,000000,45.1298,45.6773,43.4874,44.8565,1298.8562649794,0
+SPB.US,D,20050511,000000,45.405,46.389,44.8565,46.0594,968.74315250248,0
+SPB.US,D,20050512,000000,46.2782,46.2782,44.5804,44.6387,711.64571287868,0
+SPB.US,D,20050513,000000,44.4724,44.4724,43.6556,43.7635,547.10335151944,0
+SPB.US,D,20050516,000000,43.7635,43.7635,41.1371,41.4658,2486.6464360414,0
+SPB.US,D,20050517,000000,41.0283,41.0283,34.7398,36.3782,6671.1643633583,0
+SPB.US,D,20050518,000000,36.3782,40.1521,35.2843,40.1521,5172.8004852308,0
+SPB.US,D,20050519,000000,40.1521,40.4808,38.8384,39.7698,1061.298230767,0
+SPB.US,D,20050520,000000,39.2234,39.2234,36.3782,36.6504,3874.9726100099,0
+SPB.US,D,20050523,000000,36.8713,37.4186,34.4645,34.5171,5064.8195605888,0
+SPB.US,D,20050524,000000,34.135,34.135,31.7292,32.8222,5557.418254908,0
+SPB.US,D,20050525,000000,32.932,34.5745,32.932,34.026,2067.0634145753,0
+SPB.US,D,20050526,000000,34.5745,35.011,33.6973,34.8458,2155.5049338059,0
+SPB.US,D,20050527,000000,34.2428,35.4477,34.1933,35.1753,1719.467676204,0
+SPB.US,D,20050531,000000,35.1753,36.6504,35.1753,35.3941,3163.3268971312,0
+SPB.US,D,20050601,000000,35.5564,35.9406,35.5564,35.6131,711.64571287868,0
+SPB.US,D,20050602,000000,35.6131,36.9247,35.5564,35.5564,1678.3320858642,0
+SPB.US,D,20050603,000000,35.4477,35.5021,33.9171,34.2993,1480.8812522331,0
+SPB.US,D,20050606,000000,33.3687,35.2843,33.3687,34.5171,1572.4079407392,0
+SPB.US,D,20050607,000000,33.3687,34.4645,32.932,33.6439,1537.4426889503,0
+SPB.US,D,20050608,000000,33.0974,34.4645,32.8222,33.3162,2394.0913577768,0
+SPB.US,D,20050609,000000,32.9846,33.3687,32.9846,33.3687,731.18511829008,0
+SPB.US,D,20050610,000000,33.3687,34.135,33.1509,33.5875,968.74315250248,0
+SPB.US,D,20050613,000000,33.2598,34.1933,33.2053,33.3687,622.17580388959,0
+SPB.US,D,20050614,000000,32.932,33.6973,32.932,33.1509,1736.9503020984,0
+SPB.US,D,20050615,000000,33.3687,34.7398,33.3687,33.4242,1517.9032835389,0
+SPB.US,D,20050616,000000,33.9171,34.7912,33.6439,34.4645,529.62072562503,0
+SPB.US,D,20050617,000000,35.011,35.011,33.9171,34.135,474.08767866629,0
+SPB.US,D,20050620,000000,33.9171,34.4645,33.9171,33.9171,2011.5303676166,0
+SPB.US,D,20050621,000000,33.9171,34.4645,32.5509,33.9171,2687.1824389479,0
+SPB.US,D,20050622,000000,33.6439,33.6439,33.4795,33.6439,951.26052660806,0
+SPB.US,D,20050623,000000,33.6439,34.1933,33.4795,33.6439,385.6461594357,0
+SPB.US,D,20050624,000000,33.6439,33.8616,33.6439,33.6439,2413.6307631882,0
+SPB.US,D,20050627,000000,34.135,34.135,33.6439,34.135,5941.0076348268,0
+SPB.US,D,20050628,000000,33.9171,34.1933,33.9171,34.1933,1096.2634825559,0
+SPB.US,D,20050629,000000,34.026,34.026,33.9171,33.9716,71.987283094664,0
+SPB.US,D,20050630,000000,34.1933,35.011,33.3687,33.3687,1040.7304355971,0
+SPB.US,D,20050701,000000,33.6439,35.011,33.3687,35.011,385.6461594357,0
+SPB.US,D,20050705,000000,34.4645,35.2843,33.9171,35.2843,1755.4613177513,0
+SPB.US,D,20050706,000000,35.2843,35.8317,34.5171,35.7209,493.62708407769,0
+SPB.US,D,20050707,000000,36.2694,36.3782,35.8317,36.3782,474.08767866629,0
+SPB.US,D,20050708,000000,37.7444,38.8384,36.9247,38.8384,6564.2118284748,0
+SPB.US,D,20050711,000000,39.2769,39.9333,38.8384,38.8384,876.18807423791,0
+SPB.US,D,20050712,000000,38.8384,39.6601,38.0196,39.6601,1407.8655793799,0
+SPB.US,D,20050713,000000,40.2075,41.847,40.2075,41.1371,968.74315250248,0
+SPB.US,D,20050714,000000,41.3025,41.847,41.0283,41.0283,876.18807423791,0
+SPB.US,D,20050715,000000,41.5757,45.1298,41.5757,44.4724,4442.6437566992,0
+SPB.US,D,20050718,000000,44.2002,44.5804,42.9419,44.311,915.26688506072,0
+SPB.US,D,20050719,000000,44.0359,44.0359,43.2171,43.7071,512.13809973061,0
+SPB.US,D,20050720,000000,43.4368,43.4368,42.1222,42.6686,566.64275693085,0
+SPB.US,D,20050721,000000,42.1222,44.5804,41.0807,44.5804,1424.3198155158,0
+SPB.US,D,20050722,000000,44.311,44.311,43.2171,43.4874,148.08812522331,0
+SPB.US,D,20050725,000000,43.2171,44.6387,43.2171,43.4874,876.18807423791,0
+SPB.US,D,20050726,000000,42.7242,44.2555,42.6686,42.9983,199.50761314807,0
+SPB.US,D,20050727,000000,42.6686,43.7635,42.6686,43.7635,346.56734861288,0
+SPB.US,D,20050728,000000,43.7635,44.8565,43.7635,44.5317,1115.8028879673,0
+SPB.US,D,20050729,000000,43.4368,45.6773,43.4368,44.0359,1590.9189563921,0
+SPB.US,D,20050801,000000,43.7635,45.9504,43.7635,45.7871,2942.2230990548,0
+SPB.US,D,20050802,000000,46.881,46.881,45.6773,46.2257,1644.3952238338,0
+SPB.US,D,20050803,000000,45.405,46.2257,45.1298,46.2257,840.19443269058,0
+SPB.US,D,20050804,000000,44.5804,45.8941,44.5804,45.512,182.02498725365,0
+SPB.US,D,20050805,000000,44.5804,44.5804,43.4874,44.2555,512.13809973061,0
+SPB.US,D,20050808,000000,44.8021,44.8021,44.311,44.8021,529.62072562503,0
+SPB.US,D,20050809,000000,44.9665,44.9665,43.7635,44.311,1844.9312267404,0
+SPB.US,D,20050810,000000,44.311,44.311,43.4874,43.6556,529.62072562503,0
+SPB.US,D,20050811,000000,43.6556,43.6556,42.0123,42.3945,694.16308698426,0
+SPB.US,D,20050812,000000,42.1222,42.6686,42.1222,42.3945,1061.298230767,0
+SPB.US,D,20050815,000000,42.3945,44.0359,42.3945,43.2171,805.22918090174,0
+SPB.US,D,20050816,000000,43.7635,43.7635,43.7635,43.7635,1644.3952238338,0
+SPB.US,D,20050817,000000,44.0359,44.3655,44.0359,44.0359,439.12242687745,0
+SPB.US,D,20050818,000000,44.311,44.311,42.3945,42.3945,529.62072562503,0
+SPB.US,D,20050819,000000,41.0283,42.6686,41.0283,42.6142,1572.4079407392,0
+SPB.US,D,20050822,000000,38.8384,39.9333,38.5107,39.9333,2595.6557504419,0
+SPB.US,D,20050823,000000,39.1145,40.0431,38.9482,39.3858,309.54531730705,0
+SPB.US,D,20050824,000000,39.1145,39.7145,38.675,39.7145,933.77790071364,0
+SPB.US,D,20050825,000000,40.4263,40.7551,40.4263,40.4263,291.03430165414,0
+SPB.US,D,20050826,000000,40.4808,40.4808,40.4808,40.4808,32.908472271846,0
+SPB.US,D,20050829,000000,40.6451,42.0657,40.3154,41.3025,547.10335151944,0
+SPB.US,D,20050830,000000,41.3025,42.2301,41.0283,41.0283,291.03430165414,0
+SPB.US,D,20050831,000000,41.0283,42.1222,40.5362,41.3025,676.68046108984,0
+SPB.US,D,20050901,000000,40.7551,40.7551,38.2928,39.1145,1937.486305005,0
+SPB.US,D,20050902,000000,38.8384,39.6047,38.8384,39.1145,346.56734861288,0
+SPB.US,D,20050906,000000,38.2928,38.2928,37.1961,37.3623,2067.0634145753,0
+SPB.US,D,20050907,000000,36.8139,37.9078,36.8139,37.4703,1388.3261739685,0
+SPB.US,D,20050908,000000,38.0196,38.2365,37.1961,37.7444,933.77790071364,0
+SPB.US,D,20050909,000000,38.2928,38.4018,37.4703,38.183,199.50761314807,0
+SPB.US,D,20050912,000000,38.0196,38.1285,37.1961,37.1961,368.16353354128,0
+SPB.US,D,20050913,000000,37.4703,41.0283,36.9247,39.9333,1810.99436471,0
+SPB.US,D,20050914,000000,40.7551,40.7551,40.2075,40.2075,71.987283094664,0
+SPB.US,D,20050915,000000,39.6601,40.2075,38.8384,39.9333,933.77790071364,0
+SPB.US,D,20050916,000000,41.0283,41.0283,38.183,38.183,1879.8964785292,0
+SPB.US,D,20050919,000000,38.183,39.2234,38.0741,39.2234,1134.3139036202,0
+SPB.US,D,20050920,000000,39.5502,39.6601,38.2928,38.4562,766.15037007892,0
+SPB.US,D,20050921,000000,38.8384,39.2769,38.2928,39.2769,823.74019655465,0
+SPB.US,D,20050922,000000,38.8384,39.1145,38.8384,38.8384,182.02498725365,0
+SPB.US,D,20050923,000000,39.4967,39.6601,38.2365,38.5661,711.64571287868,0
+SPB.US,D,20050926,000000,38.5661,40.6451,38.2928,38.8384,1736.9503020984,0
+SPB.US,D,20050927,000000,39.1145,39.1145,38.2365,38.2365,659.19783519542,0
+SPB.US,D,20050928,000000,39.0591,39.1661,38.3473,38.3473,547.10335151944,0
+SPB.US,D,20050929,000000,38.4018,39.5502,38.4018,39.1145,694.16308698426,0
+SPB.US,D,20050930,000000,38.8384,39.1145,37.7999,39.1145,1151.7965295146,0
+SPB.US,D,20051003,000000,38.5661,39.9333,38.5661,39.9333,622.17580388959,0
+SPB.US,D,20051004,000000,40.4808,41.5212,40.37,40.37,622.17580388959,0
+SPB.US,D,20051005,000000,39.8245,40.4808,39.3858,39.3858,840.19443269058,0
+SPB.US,D,20051006,000000,39.1145,39.1145,38.4018,38.8384,1040.7304355971,0
+SPB.US,D,20051007,000000,38.8384,39.0591,37.7444,38.2928,258.12582938229,0
+SPB.US,D,20051010,000000,38.2928,38.2928,36.9247,37.7444,2813.6743792429,0
+SPB.US,D,20051011,000000,38.2928,38.2928,37.8563,37.8563,32.908472271846,0
+SPB.US,D,20051012,000000,37.7444,38.8384,37.7444,38.2928,1462.3702365802,0
+SPB.US,D,20051013,000000,37.7444,38.2928,37.583,38.2928,1353.3609221797,0
+SPB.US,D,20051014,000000,37.8563,38.8384,37.7444,38.8384,1242.2948282622,0
+SPB.US,D,20051017,000000,39.3858,40.1521,38.6215,39.5502,1134.3139036202,0
+SPB.US,D,20051018,000000,39.3858,40.6451,38.5661,38.5661,1462.3702365802,0
+SPB.US,D,20051019,000000,38.5661,39.3858,38.183,38.8384,659.19783519542,0
+SPB.US,D,20051020,000000,39.3858,39.3858,38.675,38.8939,220.07540831797,0
+SPB.US,D,20051021,000000,39.3858,39.3858,38.8384,39.2234,694.16308698426,0
+SPB.US,D,20051024,000000,40.7551,40.7551,39.3858,39.5502,1937.486305005,0
+SPB.US,D,20051025,000000,40.4808,41.1916,39.5502,39.6601,1407.8655793799,0
+SPB.US,D,20051026,000000,39.6601,40.7551,39.6601,40.6996,274.58006551822,0
+SPB.US,D,20051027,000000,40.7551,40.7551,40.37,40.4808,237.55803421239,0
+SPB.US,D,20051028,000000,39.3858,41.0283,39.3858,40.7551,1500.4206576445,0
+SPB.US,D,20051031,000000,38.8384,40.37,38.8384,39.9333,2615.1951558533,0
+SPB.US,D,20051101,000000,40.7551,40.7551,38.5661,39.2234,731.18511829008,0
+SPB.US,D,20051102,000000,38.7295,39.7145,38.2928,39.7145,1388.3261739685,0
+SPB.US,D,20051103,000000,40.4808,41.0283,39.9333,40.4808,1353.3609221797,0
+SPB.US,D,20051104,000000,40.4808,40.9737,40.4808,40.8638,766.15037007892,0
+SPB.US,D,20051107,000000,41.0283,41.0283,40.6451,40.6996,1317.3672806323,0
+SPB.US,D,20051108,000000,40.6451,41.3025,40.4808,40.7551,1644.3952238338,0
+SPB.US,D,20051109,000000,41.0807,42.0657,41.0807,41.5757,474.08767866629,0
+SPB.US,D,20051110,000000,42.1222,42.3945,40.4808,40.4808,1096.2634825559,0
+SPB.US,D,20051111,000000,40.4808,40.7551,40.37,40.4808,823.74019655465,0
+SPB.US,D,20051114,000000,40.2075,40.9194,39.9888,40.4263,951.26052660806,0
+SPB.US,D,20051115,000000,39.9888,40.4263,38.5107,38.5661,1627.9409876979,0
+SPB.US,D,20051116,000000,38.5107,39.0591,37.7444,38.0196,5595.4686759724,0
+SPB.US,D,20051117,000000,37.4703,37.4703,35.6664,35.7209,4625.6971337114,0
+SPB.US,D,20051118,000000,34.4645,34.4645,32.0034,33.4795,3564.3989029444,0
+SPB.US,D,20051121,000000,33.8616,34.1933,32.8222,32.932,1187.790171062,0
+SPB.US,D,20051122,000000,32.8222,33.5875,32.6014,32.8776,11680.450876989,0
+SPB.US,D,20051123,000000,32.8776,33.3687,32.7667,33.1509,5758.9826475731,0
+SPB.US,D,20051125,000000,32.932,32.932,32.932,32.932,622.17580388959,0
+SPB.US,D,20051128,000000,32.932,34.1933,32.932,33.6439,2301.5362795122,0
+SPB.US,D,20051129,000000,33.6439,33.6439,33.0974,33.0974,368.16353354128,0
+SPB.US,D,20051130,000000,33.0974,33.5875,32.9846,33.3687,512.13809973061,0
+SPB.US,D,20051201,000000,33.9171,36.1031,33.9171,35.2843,3199.3205386786,0
+SPB.US,D,20051202,000000,36.3782,36.3782,34.4645,34.7398,2469.163810147,0
+SPB.US,D,20051205,000000,34.7912,34.7912,32.932,33.2598,1333.8215167683,0
+SPB.US,D,20051206,000000,32.932,34.4092,32.8776,34.4092,2011.5303676166,0
+SPB.US,D,20051207,000000,34.1933,34.1933,32.932,33.1509,857.67705858499,0
+SPB.US,D,20051208,000000,35.011,35.011,33.8062,34.9556,2067.0634145753,0
+SPB.US,D,20051209,000000,33.9716,36.2129,33.9716,35.9942,1879.8964785292,0
+SPB.US,D,20051212,000000,35.2843,35.2843,34.0804,34.0804,1572.4079407392,0
+SPB.US,D,20051213,000000,34.1933,34.7398,33.8616,34.1933,1844.9312267404,0
+SPB.US,D,20051214,000000,34.1933,34.7398,33.6439,34.1933,3070.7718188667,0
+SPB.US,D,20051215,000000,33.6439,33.9171,32.8222,33.1509,2577.144734789,0
+SPB.US,D,20051216,000000,33.3687,33.7538,33.0974,33.1509,1900.4642736991,0
+SPB.US,D,20051219,000000,33.042,33.1509,33.042,33.042,3216.803164573,0
+SPB.US,D,20051220,000000,32.8222,33.5875,32.3302,32.5509,36963.413089593,0
+SPB.US,D,20051221,000000,32.8222,32.932,32.5509,32.7123,1187.790171062,0
+SPB.US,D,20051222,000000,32.7667,33.2053,32.5509,32.8222,5828.9131511508,0
+SPB.US,D,20051223,000000,32.8222,33.1509,32.5509,32.8222,1844.9312267404,0
+SPB.US,D,20051227,000000,32.5509,32.8222,32.438,32.438,4717.2238222175,0
+SPB.US,D,20051228,000000,32.2766,32.8222,32.2203,32.3302,52464.331919391,0
+SPB.US,D,20051229,000000,32.2203,32.3302,31.1798,31.564,8977.8425916631,0
+SPB.US,D,20051230,000000,31.456,31.7292,30.961,31.564,14131.103671482,0
+SPB.US,D,20060103,000000,31.7292,32.4946,31.7292,31.8381,15408.363751534,0
+SPB.US,D,20060104,000000,31.8916,32.3846,31.7292,32.3846,1794.5401285741,0
+SPB.US,D,20060105,000000,32.2766,32.5509,32.2766,32.438,2266.5710277234,0
+SPB.US,D,20060106,000000,31.7292,32.6589,31.456,31.7292,3434.821793374,0
+SPB.US,D,20060109,000000,32.2766,32.2766,31.456,32.1114,12996.789767863,0
+SPB.US,D,20060110,000000,32.2766,32.2766,31.8381,32.0034,586.18216234226,0
+SPB.US,D,20060111,000000,31.8381,33.2053,31.7292,33.2053,1096.2634825559,0
+SPB.US,D,20060112,000000,32.8222,33.2053,32.1658,33.2053,1004.7367940498,0
+SPB.US,D,20060113,000000,32.9846,34.1933,32.8222,34.026,1333.8215167683,0
+SPB.US,D,20060117,000000,33.4795,34.4092,33.0974,33.6439,2667.6430335365,0
+SPB.US,D,20060118,000000,33.3687,33.9716,33.3687,33.6439,291.03430165414,0
+SPB.US,D,20060119,000000,33.8062,33.8062,33.6439,33.6439,199.50761314807,0
+SPB.US,D,20060120,000000,33.7538,33.8616,33.0974,33.0974,823.74019655465,0
+SPB.US,D,20060123,000000,33.0974,33.9171,33.0974,33.3687,1242.2948282622,0
+SPB.US,D,20060124,000000,33.0974,33.6439,32.8776,33.6439,368.16353354128,0
+SPB.US,D,20060125,000000,33.9171,33.9171,33.6439,33.8062,474.08767866629,0
+SPB.US,D,20060126,000000,33.2598,33.9171,33.0974,33.9171,1442.8308311688,0
+SPB.US,D,20060127,000000,33.3687,34.7398,33.3687,33.9716,493.62708407769,0
+SPB.US,D,20060130,000000,34.7398,35.119,34.7398,34.7398,1096.2634825559,0
+SPB.US,D,20060131,000000,35.119,35.119,33.3687,33.6973,1627.9409876979,0
+SPB.US,D,20060201,000000,33.3687,33.7538,33.3687,33.7538,258.12582938229,0
+SPB.US,D,20060202,000000,34.026,34.4645,33.6973,33.6973,325.99955344298,0
+SPB.US,D,20060203,000000,33.6973,34.2993,33.3687,33.4242,933.77790071364,0
+SPB.US,D,20060206,000000,33.3687,34.4645,33.3687,33.3687,2541.1510932416,0
+SPB.US,D,20060207,000000,33.5875,33.5875,33.0974,33.1509,711.64571287868,0
+SPB.US,D,20060208,000000,33.1509,33.6439,33.1509,33.3687,711.64571287868,0
+SPB.US,D,20060209,000000,33.3687,33.3687,32.7123,32.7667,3216.803164573,0
+SPB.US,D,20060210,000000,32.2766,33.0974,32.2766,33.0974,968.74315250248,0
+SPB.US,D,20060213,000000,32.8222,33.7538,32.8222,33.2053,1040.7304355971,0
+SPB.US,D,20060214,000000,33.6973,33.6973,32.9846,32.9846,1388.3261739685,0
+SPB.US,D,20060215,000000,32.8776,33.6973,32.8222,32.932,968.74315250248,0
+SPB.US,D,20060216,000000,32.932,34.135,32.932,34.0804,1572.4079407392,0
+SPB.US,D,20060217,000000,33.6439,35.011,33.6439,34.0804,968.74315250248,0
+SPB.US,D,20060221,000000,33.9171,33.9171,33.6439,33.6973,640.68681954251,0
+SPB.US,D,20060222,000000,33.4795,33.4795,33.3687,33.4242,1151.7965295146,0
+SPB.US,D,20060223,000000,33.3687,33.6439,33.3687,33.5349,131.63388908739,0
+SPB.US,D,20060224,000000,33.4242,34.135,33.4242,33.9716,659.19783519542,0
+SPB.US,D,20060227,000000,33.6439,33.6439,33.4795,33.4795,111.06609391748,0
+SPB.US,D,20060228,000000,33.5875,33.6439,33.1509,33.1509,439.12242687745,0
+SPB.US,D,20060301,000000,33.0974,34.1933,33.0974,33.6973,894.69908989082,0
+SPB.US,D,20060302,000000,33.4795,33.4795,33.4795,33.4795,50.391098166265,0
+SPB.US,D,20060303,000000,33.4795,33.4795,33.4795,33.4795,182.02498725365,0
+SPB.US,D,20060306,000000,33.4795,33.4795,33.3687,33.4795,566.64275693085,0
+SPB.US,D,20060307,000000,33.4795,33.4795,33.4795,33.4795,258.12582938229,0
+SPB.US,D,20060308,000000,33.3687,33.3687,33.3687,33.3687,199.50761314807,0
+SPB.US,D,20060309,000000,33.3687,33.5349,33.3687,33.5349,258.12582938229,0
+SPB.US,D,20060310,000000,33.3687,33.3687,33.2053,33.2053,547.10335151944,0
+SPB.US,D,20060313,000000,33.3162,33.3162,33.0974,33.3162,1407.8655793799,0
+SPB.US,D,20060314,000000,33.2598,33.3162,33.2598,33.3162,182.02498725365,0
+SPB.US,D,20060315,000000,33.0974,33.9171,33.0974,33.8616,1223.7838126093,0
+SPB.US,D,20060316,000000,33.9171,33.9171,33.0974,33.9171,421.63980098303,0
+SPB.US,D,20060317,000000,33.4795,33.8062,33.4795,33.5875,309.54531730705,0
+SPB.US,D,20060320,000000,33.3687,33.3687,33.2053,33.2598,474.08767866629,0
+SPB.US,D,20060321,000000,33.0974,33.0974,33.0974,33.0974,16.454236135923,0
+SPB.US,D,20060322,000000,33.0974,33.3687,32.8222,33.042,1298.8562649794,0
+SPB.US,D,20060323,000000,33.042,33.2598,32.8776,32.932,346.56734861288,0
+SPB.US,D,20060324,000000,32.932,32.932,32.5509,32.5509,3070.7718188667,0
+SPB.US,D,20060327,000000,32.8776,33.0974,32.8222,33.042,474.08767866629,0
+SPB.US,D,20060328,000000,33.3162,33.3162,32.8222,32.8222,1242.2948282622,0
+SPB.US,D,20060329,000000,32.8222,33.1509,32.8222,32.8776,1004.7367940498,0
+SPB.US,D,20060330,000000,32.8776,33.2598,32.8776,33.2598,566.64275693085,0
+SPB.US,D,20060331,000000,33.3162,33.3162,33.0974,33.1509,346.56734861288,0
+SPB.US,D,20060403,000000,33.042,33.8062,32.9846,33.3687,2577.144734789,0
+SPB.US,D,20060404,000000,33.3687,33.6439,32.9846,33.3687,439.12242687745,0
+SPB.US,D,20060405,000000,33.3687,33.6439,33.2598,33.2598,131.63388908739,0
+SPB.US,D,20060406,000000,33.2598,33.4242,33.2598,33.4242,766.15037007892,0
+SPB.US,D,20060407,000000,33.2053,33.6439,33.1509,33.6439,1151.7965295146,0
+SPB.US,D,20060410,000000,33.8616,34.1933,33.6439,33.9171,3088.2544447611,0
+SPB.US,D,20060411,000000,33.9716,35.5564,33.9171,34.7398,2102.0286663642,0
+SPB.US,D,20060412,000000,35.2843,35.8317,34.7912,35.011,309.54531730705,0
+SPB.US,D,20060413,000000,35.5564,35.6131,35.2843,35.5564,1061.298230767,0
+SPB.US,D,20060417,000000,35.7764,35.8317,35.5564,35.8317,2029.012993511,0
+SPB.US,D,20060418,000000,35.7764,35.7764,35.5021,35.5021,529.62072562503,0
+SPB.US,D,20060419,000000,35.5021,35.8317,35.5021,35.8317,894.69908989082,0
+SPB.US,D,20060420,000000,36.1031,36.3782,35.8862,36.3782,840.19443269058,0
+SPB.US,D,20060421,000000,36.6504,37.8563,36.3782,37.8563,2394.0913577768,0
+SPB.US,D,20060424,000000,38.8384,39.6601,37.8563,39.6601,3999.4077707878,0
+SPB.US,D,20060425,000000,40.2075,40.5886,39.3858,40.1521,4223.5967381398,0
+SPB.US,D,20060426,000000,39.6047,39.6047,38.5107,38.675,2067.0634145753,0
+SPB.US,D,20060427,000000,39.1145,39.1145,38.2928,38.2928,26287.699006654,0
+SPB.US,D,20060428,000000,38.8384,38.8384,38.7839,38.7839,3580.8531390803,0
+SPB.US,D,20060501,000000,39.1145,39.1145,36.9247,37.1961,3727.9128745451,0
+SPB.US,D,20060502,000000,36.6504,37.3069,36.1605,36.1605,368.16353354128,0
+SPB.US,D,20060503,000000,36.3782,36.3782,36.3782,36.3782,50.391098166265,0
+SPB.US,D,20060504,000000,36.1031,36.8713,35.8317,36.6504,2615.1951558533,0
+SPB.US,D,20060505,000000,36.3782,36.6504,35.8317,35.8317,986.22577839689,0
+SPB.US,D,20060508,000000,35.8862,37.6909,35.8862,37.583,986.22577839689,0
+SPB.US,D,20060509,000000,37.0337,37.3623,37.0337,37.3623,274.58006551822,0
+SPB.US,D,20060510,000000,37.9078,38.1285,37.4703,37.8563,894.69908989082,0
+SPB.US,D,20060511,000000,37.583,38.1285,37.3069,37.8563,622.17580388959,0
+SPB.US,D,20060512,000000,37.7444,39.3334,37.7444,39.1145,1333.8215167683,0
+SPB.US,D,20060515,000000,39.1145,39.1145,38.5661,38.5661,199.50761314807,0
+SPB.US,D,20060516,000000,39.0037,39.1145,37.5266,38.1285,1462.3702365802,0
+SPB.US,D,20060517,000000,38.1285,38.7295,37.4703,38.4018,805.22918090174,0
+SPB.US,D,20060518,000000,38.2928,38.7839,38.183,38.183,455.57666301337,0
+SPB.US,D,20060519,000000,38.2928,38.6215,38.183,38.5661,1004.7367940498,0
+SPB.US,D,20060522,000000,38.8384,38.8384,38.2928,38.7839,421.63980098303,0
+SPB.US,D,20060523,000000,38.9482,38.9482,38.5107,38.6215,325.99955344298,0
+SPB.US,D,20060524,000000,38.2928,38.5107,37.9643,38.5107,2139.05069767,0
+SPB.US,D,20060525,000000,38.4018,38.8384,38.4018,38.4562,148.08812522331,0
+SPB.US,D,20060526,000000,38.8384,39.1145,38.8384,38.8384,529.62072562503,0
+SPB.US,D,20060530,000000,38.8384,38.8384,38.675,38.8384,368.16353354128,0
+SPB.US,D,20060531,000000,38.8384,39.3858,38.8384,39.3858,439.12242687745,0
+SPB.US,D,20060601,000000,39.1145,39.7698,39.1145,39.4413,2047.5240091639,0
+SPB.US,D,20060602,000000,39.8245,39.8788,39.1145,39.2234,676.68046108984,0
+SPB.US,D,20060605,000000,39.1145,39.6601,39.0591,39.6601,2301.5362795122,0
+SPB.US,D,20060606,000000,39.2769,39.2769,39.2769,39.2769,71.987283094664,0
+SPB.US,D,20060607,000000,39.1145,39.3858,39.1145,39.1145,131.63388908739,0
+SPB.US,D,20060608,000000,39.1145,39.3858,38.8384,39.1145,659.19783519542,0
+SPB.US,D,20060609,000000,39.1145,39.2769,38.5107,39.2769,2486.6464360414,0
+SPB.US,D,20060612,000000,39.2769,39.5502,39.1145,39.5502,474.08767866629,0
+SPB.US,D,20060613,000000,39.3858,40.6996,39.3858,40.2075,3472.8722144383,0
+SPB.US,D,20060614,000000,39.9333,40.5886,39.1145,40.5886,2358.0977162295,0
+SPB.US,D,20060615,000000,40.7551,40.9737,40.0431,40.5886,3455.3895885439,0
+SPB.US,D,20060616,000000,40.2075,40.8638,39.9333,40.4808,4806.6937312065,0
+SPB.US,D,20060619,000000,40.0431,40.7551,39.9333,40.4808,2558.633719136,0
+SPB.US,D,20060620,000000,40.37,40.7551,40.37,40.7551,1261.8342336736,0
+SPB.US,D,20060621,000000,40.4808,40.9194,40.4808,40.7551,748.6677441845,0
+SPB.US,D,20060622,000000,40.4808,40.8094,40.4808,40.4808,4936.2708407769,0
+SPB.US,D,20060623,000000,40.2075,40.5362,38.8384,39.6601,3455.3895885439,0
+SPB.US,D,20060626,000000,39.6601,40.2075,39.6601,39.9333,1187.790171062,0
+SPB.US,D,20060627,000000,39.9333,40.4263,39.6601,39.7698,1442.8308311688,0
+SPB.US,D,20060628,000000,39.2234,39.2234,37.9078,38.2365,1955.9973206579,0
+SPB.US,D,20060629,000000,37.8563,38.2928,37.8563,38.2928,1900.4642736991,0
+SPB.US,D,20060630,000000,38.0196,38.8384,37.4703,38.0196,1261.8342336736,0
+SPB.US,D,20060703,000000,37.7444,38.0196,37.4186,37.7444,455.57666301337,0
+SPB.US,D,20060705,000000,37.7444,37.7999,36.8713,37.583,1040.7304355971,0
+SPB.US,D,20060706,000000,37.1961,37.4703,36.4327,36.4327,6653.6817374639,0
+SPB.US,D,20060707,000000,36.4327,36.598,36.4327,36.598,659.19783519542,0
+SPB.US,D,20060710,000000,36.6504,36.6504,36.3782,36.3782,766.15037007892,0
+SPB.US,D,20060711,000000,36.2694,36.6504,36.2694,36.3782,2029.012993511,0
+SPB.US,D,20060712,000000,36.1605,36.5417,36.1605,36.5417,2118.4829025001,0
+SPB.US,D,20060713,000000,36.1031,36.6504,36.1031,36.6504,148.08812522331,0
+SPB.US,D,20060714,000000,36.5417,36.6504,36.3782,36.3782,325.99955344298,0
+SPB.US,D,20060717,000000,36.1605,36.3782,35.2843,36.3782,2834.2421744128,0
+SPB.US,D,20060718,000000,35.9942,37.8563,35.9942,37.8563,1278.2884698095,0
+SPB.US,D,20060719,000000,37.7444,38.183,36.4327,36.6504,1755.4613177513,0
+SPB.US,D,20060720,000000,36.5417,37.1961,36.4327,36.708,274.58006551822,0
+SPB.US,D,20060721,000000,36.9247,36.9247,36.2694,36.3782,274.58006551822,0
+SPB.US,D,20060724,000000,36.1031,36.3238,35.5564,36.2694,1223.7838126093,0
+SPB.US,D,20060725,000000,35.8862,36.8139,35.8317,36.3238,11001.713636382,0
+SPB.US,D,20060726,000000,36.3238,36.3238,36.3238,36.3238,16.454236135923,0
+SPB.US,D,20060727,000000,36.2129,36.2129,35.6664,35.6664,421.63980098303,0
+SPB.US,D,20060728,000000,35.7209,35.8317,35.1753,35.8317,711.64571287868,0
+SPB.US,D,20060731,000000,35.6664,36.4327,35.6131,36.1031,2448.5960149771,0
+SPB.US,D,20060801,000000,36.0505,36.0505,35.5564,35.5564,2102.0286663642,0
+SPB.US,D,20060802,000000,35.2843,35.2843,34.9556,35.011,403.12878533012,0
+SPB.US,D,20060803,000000,35.011,35.2299,35.011,35.2299,50.391098166265,0
+SPB.US,D,20060804,000000,35.4477,36.0505,35.2843,35.8317,711.64571287868,0
+SPB.US,D,20060807,000000,35.6664,36.0505,35.5564,35.7764,1900.4642736991,0
+SPB.US,D,20060808,000000,35.5564,36.1031,35.5564,36.1031,474.08767866629,0
+SPB.US,D,20060809,000000,35.8317,36.1031,35.8317,35.8317,2959.7057249492,0
+SPB.US,D,20060810,000000,35.8317,35.8317,35.6131,35.6664,385.6461594357,0
+SPB.US,D,20060811,000000,35.6131,35.7209,35.3378,35.3378,346.56734861288,0
+SPB.US,D,20060814,000000,35.119,36.1031,35.119,36.1031,951.26052660806,0
+SPB.US,D,20060815,000000,36.1031,36.2129,36.1031,36.1031,1278.2884698095,0
+SPB.US,D,20060816,000000,36.1031,36.1031,35.1753,35.6664,237.55803421239,0
+SPB.US,D,20060817,000000,35.4477,35.5021,35.3378,35.5021,325.99955344298,0
+SPB.US,D,20060818,000000,35.3378,36.2694,35.3378,36.2694,1827.448600846,0
+SPB.US,D,20060821,000000,36.2129,36.2129,35.8317,35.9942,2047.5240091639,0
+SPB.US,D,20060822,000000,35.8317,36.1031,35.5021,36.0505,2834.2421744128,0
+SPB.US,D,20060823,000000,36.2694,36.4327,35.5564,35.8317,1278.2884698095,0
+SPB.US,D,20060824,000000,36.1031,36.5417,36.1031,36.3782,1700.9566605511,0
+SPB.US,D,20060825,000000,36.3238,37.0337,36.1031,36.6504,1206.3011867149,0
+SPB.US,D,20060828,000000,36.6504,36.6504,36.3238,36.3782,368.16353354128,0
+SPB.US,D,20060829,000000,36.8139,37.0861,36.5417,36.5417,787.74655500732,0
+SPB.US,D,20060830,000000,36.4871,36.5417,36.2694,36.5417,5960.5470402382,0
+SPB.US,D,20060831,000000,36.8139,37.1961,35.8862,37.0337,1170.3075451675,0
+SPB.US,D,20060901,000000,36.7593,37.3623,36.7593,37.0337,220.07540831797,0
+SPB.US,D,20060905,000000,37.1961,39.1145,37.1961,38.7295,2155.5049338059,0
+SPB.US,D,20060906,000000,38.5661,39.0591,38.5661,39.0037,1317.3672806323,0
+SPB.US,D,20060907,000000,39.1145,39.1661,39.0037,39.1661,1644.3952238338,0
+SPB.US,D,20060908,000000,38.8384,39.2234,38.7295,38.7295,309.54531730705,0
+SPB.US,D,20060911,000000,38.5661,38.5661,37.9643,37.9643,586.18216234226,0
+SPB.US,D,20060912,000000,37.6376,38.183,37.5266,37.7444,455.57666301337,0
+SPB.US,D,20060913,000000,37.4703,38.1285,37.4703,38.1285,182.02498725365,0
+SPB.US,D,20060914,000000,37.8563,38.183,37.8563,38.183,71.987283094664,0
+SPB.US,D,20060918,000000,38.0196,38.1285,37.7444,38.1285,1333.8215167683,0
+SPB.US,D,20060919,000000,38.2365,38.2928,37.9078,38.183,1900.4642736991,0
+SPB.US,D,20060920,000000,37.8563,38.1285,37.7444,37.7999,309.54531730705,0
+SPB.US,D,20060921,000000,37.1961,37.4703,36.6504,36.9792,823.74019655465,0
+SPB.US,D,20060922,000000,36.6504,36.6504,35.119,35.4477,711.64571287868,0
+SPB.US,D,20060925,000000,35.8317,36.6504,35.8317,36.5417,586.18216234226,0
+SPB.US,D,20060926,000000,36.1031,36.3782,35.7764,36.3782,694.16308698426,0
+SPB.US,D,20060927,000000,36.1031,36.8139,36.1031,36.8139,291.03430165414,0
+SPB.US,D,20060928,000000,36.9247,36.9247,36.3238,36.598,659.19783519542,0
+SPB.US,D,20060929,000000,36.3782,36.8713,36.0505,36.8713,915.26688506072,0
+SPB.US,D,20061002,000000,36.8713,36.8713,36.6504,36.8713,258.12582938229,0
+SPB.US,D,20061003,000000,36.8139,37.0337,36.3782,36.3782,346.56734861288,0
+SPB.US,D,20061004,000000,36.3782,36.9247,36.1605,36.9247,455.57666301337,0
+SPB.US,D,20061005,000000,36.7593,36.9247,36.2694,36.9247,274.58006551822,0
+SPB.US,D,20061006,000000,37.4186,37.5266,36.9792,36.9792,512.13809973061,0
+SPB.US,D,20061009,000000,36.9792,37.1961,36.9792,37.1961,111.06609391748,0
+SPB.US,D,20061010,000000,37.1961,37.1961,36.1605,36.8139,787.74655500732,0
+SPB.US,D,20061011,000000,36.6504,37.1961,36.6504,37.1961,111.06609391748,0
+SPB.US,D,20061012,000000,37.4703,37.583,36.9247,37.583,92.555078264568,0
+SPB.US,D,20061013,000000,37.4703,38.2928,37.1961,37.5266,2249.088401829,0
+SPB.US,D,20061016,000000,38.0196,38.5107,37.5266,38.2928,676.68046108984,0
+SPB.US,D,20061017,000000,37.7444,37.9643,37.4703,37.9643,50.391098166265,0
+SPB.US,D,20061018,000000,37.7444,37.9643,37.1961,37.1961,7113.3719595113,0
+SPB.US,D,20061019,000000,36.9247,36.9247,36.4327,36.4871,439.12242687745,0
+SPB.US,D,20061020,000000,36.6504,36.7593,36.2129,36.2129,474.08767866629,0
+SPB.US,D,20061023,000000,36.9247,37.1445,36.3782,36.3782,346.56734861288,0
+SPB.US,D,20061024,000000,36.3782,36.6504,35.3378,35.5564,10237.62004582,0
+SPB.US,D,20061025,000000,35.3941,35.8862,35.1753,35.1753,4882.7945733352,0
+SPB.US,D,20061026,000000,35.1753,35.2299,34.3547,34.3547,4789.2111053121,0
+SPB.US,D,20061027,000000,34.5745,34.9556,34.0804,34.0804,4589.7034921641,0
+SPB.US,D,20061030,000000,34.5171,34.7912,33.9716,33.9716,694.16308698426,0
+SPB.US,D,20061031,000000,33.6439,33.9171,32.5509,33.4795,2558.633719136,0
+SPB.US,D,20061101,000000,33.6439,34.135,33.4795,33.8616,823.74019655465,0
+SPB.US,D,20061102,000000,33.9171,34.4645,33.4242,34.4645,258.12582938229,0
+SPB.US,D,20061103,000000,34.1933,35.2843,33.9716,35.1753,1278.2884698095,0
+SPB.US,D,20061106,000000,34.7398,34.7398,34.135,34.135,676.68046108984,0
+SPB.US,D,20061107,000000,33.9171,34.135,33.4795,33.4795,748.6677441845,0
+SPB.US,D,20061108,000000,33.4795,33.6439,32.8222,33.6439,1644.3952238338,0
+SPB.US,D,20061109,000000,33.3687,33.5349,33.3687,33.4795,586.18216234226,0
+SPB.US,D,20061110,000000,33.4795,34.135,33.4795,33.7538,622.17580388959,0
+SPB.US,D,20061113,000000,33.4242,33.6973,33.2053,33.6973,421.63980098303,0
+SPB.US,D,20061114,000000,33.2053,34.135,32.932,33.9171,1388.3261739685,0
+SPB.US,D,20061115,000000,34.0804,34.0804,33.5349,33.5875,640.68681954251,0
+SPB.US,D,20061116,000000,33.9171,33.9171,33.3687,33.3687,2505.1574516943,0
+SPB.US,D,20061117,000000,33.3687,33.3687,32.932,32.932,13800.990559006,0
+SPB.US,D,20061120,000000,32.8222,32.9846,32.5509,32.5509,1719.467676204,0
+SPB.US,D,20061121,000000,32.5509,32.7667,32.3302,32.7667,2743.7438756652,0
+SPB.US,D,20061122,000000,32.6589,33.3687,32.6589,33.3162,1261.8342336736,0
+SPB.US,D,20061124,000000,33.0974,33.2053,32.8776,32.932,12102.090677972,0
+SPB.US,D,20061127,000000,33.042,33.3687,32.932,33.042,1678.3320858642,0
+SPB.US,D,20061128,000000,32.8222,33.3162,32.6589,33.2053,694.16308698426,0
+SPB.US,D,20061129,000000,33.0974,33.3687,33.0974,33.3687,3016.2671616664,0
+SPB.US,D,20061130,000000,33.3687,33.3687,32.932,32.932,12996.789767863,0
+SPB.US,D,20061201,000000,33.3162,35.2843,33.3162,35.2843,3106.765460414,0
+SPB.US,D,20061204,000000,35.5021,36.598,35.011,36.1605,3601.4209342502,0
+SPB.US,D,20061205,000000,36.2129,36.8139,36.1605,36.3238,16490.22977747,0
+SPB.US,D,20061206,000000,36.2694,36.5417,35.8317,36.3782,5303.4059845597,0
+SPB.US,D,20061207,000000,36.4871,37.4186,36.4871,37.4186,20620.243047587,0
+SPB.US,D,20061208,000000,37.5266,37.6909,36.9792,37.4703,2102.0286663642,0
+SPB.US,D,20061211,000000,36.9792,37.3623,36.9247,37.3623,640.68681954251,0
+SPB.US,D,20061212,000000,36.9247,37.4186,36.3782,37.4186,3271.3078217732,0
+SPB.US,D,20061213,000000,37.1961,37.5266,36.708,37.5266,5960.5470402382,0
+SPB.US,D,20061214,000000,36.6504,37.7444,36.6504,37.7444,2284.0536536178,0
+SPB.US,D,20061215,000000,37.3069,39.5502,37.3069,38.2928,3619.9319499031,0
+SPB.US,D,20061218,000000,38.2928,38.9482,38.0196,38.2928,6324.5970147455,0
+SPB.US,D,20061219,000000,36.6504,38.7839,36.6504,38.7839,3656.9539812089,0
+SPB.US,D,20061220,000000,38.5661,38.7295,38.0741,38.0741,2976.1599610851,0
+SPB.US,D,20061221,000000,37.9643,38.2928,37.9643,38.2365,1261.8342336736,0
+SPB.US,D,20061222,000000,38.2928,38.2928,37.9643,38.0196,1678.3320858642,0
+SPB.US,D,20061226,000000,37.583,38.0196,36.3782,36.6504,2413.6307631882,0
+SPB.US,D,20061227,000000,36.3782,37.4703,36.1605,37.4186,19689.550316149,0
+SPB.US,D,20061228,000000,37.3069,38.4562,37.3069,38.4562,10822.773818404,0
+SPB.US,D,20061229,000000,38.183,38.7839,38.0741,38.2928,26105.674019401,0
+SPB.US,D,20070103,000000,38.0196,38.3473,37.9078,37.9643,4608.214507817,0
+SPB.US,D,20070104,000000,38.0196,38.2928,37.5266,38.0196,2172.9875597004,0
+SPB.US,D,20070105,000000,38.2928,38.5107,37.6909,37.8563,1170.3075451675,0
+SPB.US,D,20070108,000000,37.4703,38.2928,37.4703,38.2928,512.13809973061,0
+SPB.US,D,20070109,000000,38.0196,38.2928,38.0196,38.2928,1242.2948282622,0
+SPB.US,D,20070110,000000,38.1285,38.1285,37.1445,37.1445,6983.7948499409,0
+SPB.US,D,20070111,000000,36.708,37.4703,36.6504,37.4703,876.18807423791,0
+SPB.US,D,20070112,000000,37.1961,39.0037,37.1961,39.0037,3106.765460414,0
+SPB.US,D,20070116,000000,39.0037,39.3334,38.8939,39.1145,1937.486305005,0
+SPB.US,D,20070117,000000,39.1145,39.4967,38.8384,39.3858,2631.6493919892,0
+SPB.US,D,20070118,000000,39.0591,39.3858,38.9482,39.3858,529.62072562503,0
+SPB.US,D,20070119,000000,38.8384,39.1661,38.0741,39.1661,439.12242687745,0
+SPB.US,D,20070122,000000,39.1661,39.2769,38.7295,39.1145,1863.4422423933,0
+SPB.US,D,20070123,000000,38.8384,39.6047,38.8384,39.6047,2743.7438756652,0
+SPB.US,D,20070124,000000,39.2234,39.4413,38.9482,39.1661,1317.3672806323,0
+SPB.US,D,20070125,000000,39.0591,39.3858,39.0591,39.3858,403.12878533012,0
+SPB.US,D,20070126,000000,39.6601,39.6601,39.3858,39.6601,3510.9226355026,0
+SPB.US,D,20070129,000000,39.1145,39.6047,38.8939,39.3334,1317.3672806323,0
+SPB.US,D,20070130,000000,39.3858,39.6601,38.8939,39.4413,6436.6914984214,0
+SPB.US,D,20070131,000000,39.2769,39.4967,39.2769,39.4967,291.03430165414,0
+SPB.US,D,20070201,000000,39.1145,39.3858,39.0591,39.3334,547.10335151944,0
+SPB.US,D,20070202,000000,38.8939,38.8939,38.4018,38.4562,1096.2634825559,0
+SPB.US,D,20070205,000000,38.4562,38.5661,38.183,38.5661,2761.2265015596,0
+SPB.US,D,20070206,000000,38.0196,38.2928,36.6504,36.708,2851.7248003072,0
+SPB.US,D,20070207,000000,36.598,36.7593,36.598,36.708,274.58006551822,0
+SPB.US,D,20070208,000000,36.6504,36.9247,36.4327,36.8139,1994.0477417222,0
+SPB.US,D,20070209,000000,36.7593,37.7999,36.708,37.7999,787.74655500732,0
+SPB.US,D,20070212,000000,37.7444,37.9643,37.1961,37.7444,1151.7965295146,0
+SPB.US,D,20070213,000000,37.4703,38.0196,37.4703,38.0196,894.69908989082,0
+SPB.US,D,20070214,000000,37.4703,38.183,36.9247,38.183,529.62072562503,0
+SPB.US,D,20070215,000000,38.0196,38.8384,38.0196,38.7295,2394.0913577768,0
+SPB.US,D,20070216,000000,38.8939,40.5362,38.8939,39.8788,7971.0490180963,0
+SPB.US,D,20070220,000000,40.4263,40.4263,39.6601,39.9333,731.18511829008,0
+SPB.US,D,20070221,000000,39.9333,39.9333,39.8788,39.8788,346.56734861288,0
+SPB.US,D,20070222,000000,39.9333,39.9333,38.7839,39.6601,876.18807423791,0
+SPB.US,D,20070223,000000,39.4413,39.6601,39.3858,39.3858,111.06609391748,0
+SPB.US,D,20070226,000000,39.4967,39.4967,38.9482,38.9482,385.6461594357,0
+SPB.US,D,20070227,000000,38.8384,38.8384,38.2928,38.7839,586.18216234226,0
+SPB.US,D,20070228,000000,38.8384,38.8384,37.7999,37.7999,659.19783519542,0
+SPB.US,D,20070301,000000,37.583,38.2928,37.4703,38.0196,1096.2634825559,0
+SPB.US,D,20070302,000000,38.0196,38.5107,38.0196,38.4018,421.63980098303,0
+SPB.US,D,20070305,000000,38.675,38.8384,38.2365,38.7839,368.16353354128,0
+SPB.US,D,20070306,000000,38.8384,39.3334,38.5661,39.3334,3546.9162770499,0
+SPB.US,D,20070307,000000,39.3334,39.3334,38.5107,39.0037,258.12582938229,0
+SPB.US,D,20070308,000000,37.4703,38.2928,37.4703,38.2928,182.02498725365,0
+SPB.US,D,20070309,000000,37.7444,38.2928,37.7444,38.2928,71.987283094664,0
+SPB.US,D,20070312,000000,38.0741,38.8384,38.0741,38.8384,2631.6493919892,0
+SPB.US,D,20070313,000000,38.8384,38.8384,38.0196,38.4562,1442.8308311688,0
+SPB.US,D,20070314,000000,38.0196,38.5661,38.0196,38.5661,385.6461594357,0
+SPB.US,D,20070315,000000,38.0741,38.5661,38.0196,38.0741,1170.3075451675,0
+SPB.US,D,20070316,000000,38.7839,38.7839,38.2365,38.4562,1170.3075451675,0
+SPB.US,D,20070319,000000,38.2928,38.5107,37.7444,38.2365,566.64275693085,0
+SPB.US,D,20070320,000000,38.0741,38.1285,37.583,37.583,148.08812522331,0
+SPB.US,D,20070321,000000,37.7999,38.2365,37.6909,37.6909,220.07540831797,0
+SPB.US,D,20070322,000000,37.9078,38.2365,37.4186,38.2365,3216.803164573,0
+SPB.US,D,20070326,000000,38.2365,38.4562,38.2365,38.4562,474.08767866629,0
+SPB.US,D,20070327,000000,38.4018,38.8384,38.4018,38.7839,3931.5340467271,0
+SPB.US,D,20070328,000000,38.7839,38.8384,37.7444,38.3473,1644.3952238338,0
+SPB.US,D,20070329,000000,38.0741,38.5661,38.0741,38.5661,165.57075111773,0
+SPB.US,D,20070330,000000,38.2928,39.1145,38.2928,38.9482,1242.2948282622,0
+SPB.US,D,20070402,000000,38.8384,39.3334,38.8384,38.8939,439.12242687745,0
+SPB.US,D,20070403,000000,38.4018,38.8384,38.2928,38.5661,455.57666301337,0
+SPB.US,D,20070404,000000,38.1285,39.0037,38.1285,38.8384,1187.790171062,0
+SPB.US,D,20070405,000000,38.8384,39.3334,38.8384,39.3334,2083.5176507113,0
+SPB.US,D,20070409,000000,39.4967,39.8788,39.3858,39.6601,3070.7718188667,0
+SPB.US,D,20070410,000000,39.2234,39.2234,38.8384,39.2234,529.62072562503,0
+SPB.US,D,20070411,000000,38.7839,39.2234,38.6215,39.2234,586.18216234226,0
+SPB.US,D,20070412,000000,39.1661,39.8788,39.1661,39.8788,1590.9189563921,0
+SPB.US,D,20070413,000000,39.5502,39.9333,39.4413,39.8245,2667.6430335365,0
+SPB.US,D,20070416,000000,39.8788,39.9888,39.6047,39.6047,3088.2544447611,0
+SPB.US,D,20070417,000000,39.6601,39.9333,39.1661,39.7698,3966.499298516,0
+SPB.US,D,20070418,000000,40.0977,40.9194,38.9482,39.3858,1537.4426889503,0
+SPB.US,D,20070419,000000,38.8384,38.8384,36.6504,36.708,2083.5176507113,0
+SPB.US,D,20070420,000000,37.2534,37.7444,37.2534,37.2534,403.12878533012,0
+SPB.US,D,20070423,000000,36.1031,37.6909,36.1031,37.4186,933.77790071364,0
+SPB.US,D,20070424,000000,37.7444,38.8384,37.7444,38.8384,805.22918090174,0
+SPB.US,D,20070425,000000,39.1145,40.1521,39.1145,39.7698,1678.3320858642,0
+SPB.US,D,20070426,000000,39.6601,39.8788,39.4413,39.6047,1261.8342336736,0
+SPB.US,D,20070427,000000,39.4413,39.7698,39.3858,39.7698,274.58006551822,0
+SPB.US,D,20070430,000000,39.6601,39.8245,39.0591,39.0591,5828.9131511508,0
+SPB.US,D,20070501,000000,39.3334,39.3858,38.5107,38.5107,2249.088401829,0
+SPB.US,D,20070502,000000,38.5661,38.7839,38.4018,38.4018,731.18511829008,0
+SPB.US,D,20070503,000000,38.4018,38.4018,36.7593,37.1445,1333.8215167683,0
+SPB.US,D,20070504,000000,36.6504,37.1961,36.6504,37.0337,148.08812522331,0
+SPB.US,D,20070507,000000,36.6504,37.7444,36.6504,37.4186,1206.3011867149,0
+SPB.US,D,20070508,000000,37.0861,38.2928,37.0861,38.2928,547.10335151944,0
+SPB.US,D,20070509,000000,38.3473,38.8384,38.2928,38.8384,237.55803421239,0
+SPB.US,D,20070510,000000,39.0037,39.0591,38.6215,39.0591,92.555078264568,0
+SPB.US,D,20070511,000000,37.6376,38.2365,37.6376,38.2365,71.987283094664,0
+SPB.US,D,20070514,000000,38.0196,38.2928,37.7444,38.2928,711.64571287868,0
+SPB.US,D,20070515,000000,38.2928,38.5661,38.1285,38.3473,1134.3139036202,0
+SPB.US,D,20070516,000000,38.1285,38.3473,38.0196,38.3473,165.57075111773,0
+SPB.US,D,20070517,000000,38.7295,38.7839,38.0196,38.5661,1096.2634825559,0
+SPB.US,D,20070518,000000,38.5107,39.0037,38.5107,38.5661,474.08767866629,0
+SPB.US,D,20070521,000000,38.2928,38.7295,38.0196,38.7295,199.50761314807,0
+SPB.US,D,20070522,000000,38.2928,38.2928,37.4703,37.7444,1863.4422423933,0
+SPB.US,D,20070523,000000,37.583,37.583,36.3238,36.5417,3327.8692584905,0
+SPB.US,D,20070524,000000,36.9247,37.0861,36.5417,36.9792,1442.8308311688,0
+SPB.US,D,20070525,000000,36.9792,37.5266,36.9792,37.5266,258.12582938229,0
+SPB.US,D,20070529,000000,37.1961,37.4703,37.0337,37.3623,38644.830344733,0
+SPB.US,D,20070530,000000,36.9792,37.1445,36.8139,37.1445,493.62708407769,0
+SPB.US,D,20070531,000000,36.8139,37.4186,36.8139,37.4186,274.58006551822,0
+SPB.US,D,20070601,000000,36.9247,37.0337,36.6504,36.8139,659.19783519542,0
+SPB.US,D,20070604,000000,36.7593,37.1445,36.7593,36.7593,455.57666301337,0
+SPB.US,D,20070605,000000,36.6504,37.4703,36.6504,37.4703,586.18216234226,0
+SPB.US,D,20070606,000000,37.1961,37.1961,36.9247,36.9247,309.54531730705,0
+SPB.US,D,20070607,000000,36.6504,36.9247,36.3238,36.4327,182.02498725365,0
+SPB.US,D,20070608,000000,36.1605,36.4327,36.1605,36.4327,71.987283094664,0
+SPB.US,D,20070611,000000,36.1605,36.6504,35.9406,36.6504,455.57666301337,0
+SPB.US,D,20070612,000000,36.708,37.0337,36.708,36.8139,5118.2958280306,0
+SPB.US,D,20070613,000000,36.8139,37.1961,36.598,37.1445,4771.7284794177,0
+SPB.US,D,20070614,000000,36.8139,37.1961,36.8139,37.1961,92.555078264568,0
+SPB.US,D,20070615,000000,36.9247,37.1961,36.9247,37.1445,2047.5240091639,0
+SPB.US,D,20070618,000000,36.9247,37.1961,36.9247,37.1961,986.22577839689,0
+SPB.US,D,20070619,000000,37.1961,37.1961,36.8139,37.1961,1333.8215167683,0
+SPB.US,D,20070620,000000,36.9792,37.1961,36.9792,37.1961,111.06609391748,0
+SPB.US,D,20070621,000000,36.9792,37.1961,36.9247,36.9247,346.56734861288,0
+SPB.US,D,20070622,000000,36.9792,37.1445,36.6504,37.0861,2394.0913577768,0
+SPB.US,D,20070625,000000,36.9792,37.1445,36.9792,37.1445,566.64275693085,0
+SPB.US,D,20070626,000000,36.9792,37.1445,36.9792,37.1445,547.10335151944,0
+SPB.US,D,20070627,000000,36.9792,36.9792,36.9792,36.9792,547.10335151944,0
+SPB.US,D,20070628,000000,36.9792,37.1961,36.8139,37.0337,840.19443269058,0
+SPB.US,D,20070629,000000,36.7593,37.4186,36.6504,36.9792,1004.7367940498,0
+SPB.US,D,20070702,000000,36.9792,37.0337,36.9247,36.9247,1151.7965295146,0
+SPB.US,D,20070703,000000,36.9247,36.9792,36.8713,36.8713,6360.5906562928,0
+SPB.US,D,20070705,000000,36.5417,36.6504,36.5417,36.598,968.74315250248,0
+SPB.US,D,20070706,000000,36.4871,36.6504,36.4871,36.6504,455.57666301337,0
+SPB.US,D,20070709,000000,36.4327,36.6504,36.4327,36.5417,586.18216234226,0
+SPB.US,D,20070710,000000,36.4327,36.6504,36.2694,36.6504,1206.3011867149,0
+SPB.US,D,20070711,000000,36.6504,36.6504,36.3782,36.6504,346.56734861288,0
+SPB.US,D,20070712,000000,36.6504,37.4703,36.6504,36.8139,32995.885401318,0
+SPB.US,D,20070713,000000,36.7593,37.1961,36.598,37.1445,3619.9319499031,0
+SPB.US,D,20070716,000000,37.1961,37.6376,37.1961,37.6376,787.74655500732,0
+SPB.US,D,20070718,000000,37.3623,37.583,36.9247,37.5266,1388.3261739685,0
+SPB.US,D,20070719,000000,37.1961,37.7444,37.1961,37.583,325.99955344298,0
+SPB.US,D,20070720,000000,37.6909,37.9078,37.3623,37.4186,291.03430165414,0
+SPB.US,D,20070723,000000,37.5266,37.6909,36.9247,37.3623,1170.3075451675,0
+SPB.US,D,20070724,000000,36.9247,37.6909,36.9247,37.5266,2232.6341656931,0
+SPB.US,D,20070725,000000,37.8563,38.5661,37.8563,38.5661,1627.9409876979,0
+SPB.US,D,20070726,000000,38.7839,38.8384,37.9643,38.7839,2795.1633635899,0
+SPB.US,D,20070727,000000,38.2928,38.8384,38.2928,38.5661,258.12582938229,0
+SPB.US,D,20070730,000000,38.2928,38.5107,37.583,38.5107,258.12582938229,0
+SPB.US,D,20070731,000000,38.0196,39.0591,38.0196,38.4562,1554.9253148447,0
+SPB.US,D,20070801,000000,38.0741,38.7839,38.0741,38.675,92.555078264568,0
+SPB.US,D,20070802,000000,38.2928,38.675,37.8563,38.675,199.50761314807,0
+SPB.US,D,20070803,000000,38.2928,38.5661,37.4703,38.183,368.16353354128,0
+SPB.US,D,20070807,000000,37.7444,37.7444,36.9247,37.1445,1115.8028879673,0
+SPB.US,D,20070808,000000,38.0741,38.8384,37.0861,38.2365,915.26688506072,0
+SPB.US,D,20070809,000000,38.7839,38.7839,37.7999,38.183,4461.1547723522,0
+SPB.US,D,20070810,000000,38.183,38.2365,37.8563,37.8563,131.63388908739,0
+SPB.US,D,20070813,000000,37.583,37.9078,37.583,37.583,622.17580388959,0
+SPB.US,D,20070814,000000,37.583,37.9078,37.583,37.9078,493.62708407769,0
+SPB.US,D,20070815,000000,38.4562,38.4562,37.2534,37.2534,2558.633719136,0
+SPB.US,D,20070816,000000,37.2534,37.7444,37.2534,37.7444,71.987283094664,0
+SPB.US,D,20070817,000000,37.6376,37.6376,37.3069,37.583,986.22577839689,0
+SPB.US,D,20070820,000000,37.3623,37.9643,37.3069,37.7999,2667.6430335365,0
+SPB.US,D,20070821,000000,37.9078,38.0196,37.7444,37.9643,148.08812522331,0
+SPB.US,D,20070822,000000,37.5266,37.6909,37.5266,37.6909,805.22918090174,0
+SPB.US,D,20070823,000000,38.0196,38.0196,37.7444,37.7999,148.08812522331,0
+SPB.US,D,20070824,000000,37.5266,38.0196,36.708,37.7444,2577.144734789,0
+SPB.US,D,20070827,000000,37.7444,37.7444,36.9247,37.1961,640.68681954251,0
+SPB.US,D,20070828,000000,37.1961,37.3623,36.6504,37.3623,659.19783519542,0
+SPB.US,D,20070829,000000,37.4703,37.9643,36.8713,37.7999,2213.0947602817,0
+SPB.US,D,20070830,000000,37.8563,37.9078,37.7999,37.8563,1079.80924642,0
+SPB.US,D,20070831,000000,37.6909,37.7999,37.0337,37.7444,455.57666301337,0
+SPB.US,D,20070904,000000,37.0337,37.9643,37.0337,37.9643,111.06609391748,0
+SPB.US,D,20070907,000000,37.9643,38.0196,37.1961,37.6909,529.62072562503,0
+SPB.US,D,20070910,000000,37.583,37.7444,37.583,37.7444,71.987283094664,0
+SPB.US,D,20070912,000000,37.7444,39.3858,37.6376,39.1145,11371.93394944,0
+SPB.US,D,20070913,000000,39.1661,39.3858,38.7839,39.1145,346.56734861288,0
+SPB.US,D,20070914,000000,39.1145,39.1145,38.2928,39.0591,18519.242770982,0
+SPB.US,D,20070917,000000,38.4018,38.9482,38.4018,38.9482,403.12878533012,0
+SPB.US,D,20070918,000000,38.675,38.8384,38.675,38.8384,731.18511829008,0
+SPB.US,D,20070919,000000,38.2928,38.7839,37.7444,38.7839,640.68681954251,0
+SPB.US,D,20070920,000000,38.2928,38.7839,38.2928,38.4018,165.57075111773,0
+SPB.US,D,20070921,000000,37.9643,38.4018,37.9643,38.4018,165.57075111773,0
+SPB.US,D,20070924,000000,38.2928,38.5661,37.7444,38.2365,1442.8308311688,0
+SPB.US,D,20070925,000000,37.7444,38.2928,37.1961,38.2928,1755.4613177513,0
+SPB.US,D,20070926,000000,38.5661,39.1145,38.5661,39.0591,455.57666301337,0
+SPB.US,D,20070927,000000,38.9482,39.0591,38.7295,39.0591,876.18807423791,0
+SPB.US,D,20070928,000000,38.2928,39.3858,38.2928,39.3858,1480.8812522331,0
+SPB.US,D,20071001,000000,39.4967,39.5502,38.2365,38.5661,2595.6557504419,0
+SPB.US,D,20071002,000000,38.2928,38.2928,37.0337,37.4186,10365.140375873,0
+SPB.US,D,20071003,000000,36.7593,37.7999,36.7593,37.4703,3510.9226355026,0
+SPB.US,D,20071004,000000,37.7999,38.3473,37.7999,38.3473,92.555078264568,0
+SPB.US,D,20071005,000000,38.7295,39.3858,38.4562,39.3334,3510.9226355026,0
+SPB.US,D,20071008,000000,38.8384,39.2234,38.7295,39.2234,439.12242687745,0
+SPB.US,D,20071009,000000,38.8384,39.0591,38.8384,39.0591,111.06609391748,0
+SPB.US,D,20071010,000000,38.675,38.9482,38.5661,38.8384,182.02498725365,0
+SPB.US,D,20071011,000000,38.183,38.7295,37.9643,38.2928,346.56734861288,0
+SPB.US,D,20071012,000000,38.183,38.675,38.183,38.675,111.06609391748,0
+SPB.US,D,20071015,000000,39.2234,39.2234,38.675,39.1145,529.62072562503,0
+SPB.US,D,20071017,000000,38.2928,38.4562,37.7444,38.4018,1170.3075451675,0
+SPB.US,D,20071018,000000,38.1285,38.675,38.1285,38.675,92.555078264568,0
+SPB.US,D,20071019,000000,38.4562,38.6215,37.9078,38.6215,622.17580388959,0
+SPB.US,D,20071022,000000,38.8384,39.0037,38.8384,39.0037,439.12242687745,0
+SPB.US,D,20071023,000000,38.2928,39.3334,38.2928,39.3334,1844.9312267404,0
+SPB.US,D,20071024,000000,38.8384,38.8384,38.1285,38.675,1388.3261739685,0
+SPB.US,D,20071025,000000,39.0037,39.0037,37.7444,38.5661,766.15037007892,0
+SPB.US,D,20071026,000000,38.4018,38.8384,38.4018,38.4018,325.99955344298,0
+SPB.US,D,20071029,000000,38.8384,38.8384,38.4018,38.7295,385.6461594357,0
+SPB.US,D,20071030,000000,38.3473,39.1145,38.3473,39.0591,1223.7838126093,0
+SPB.US,D,20071031,000000,38.5107,38.8384,38.4562,38.7839,823.74019655465,0
+SPB.US,D,20071101,000000,38.3473,39.1661,38.3473,38.5107,876.18807423791,0
+SPB.US,D,20071102,000000,38.3473,39.1145,38.3473,38.7839,1537.4426889503,0
+SPB.US,D,20071105,000000,38.3473,39.1145,38.2928,38.7295,876.18807423791,0
+SPB.US,D,20071106,000000,38.8384,39.6047,38.7839,39.6047,9779.9866032893,0
+SPB.US,D,20071107,000000,38.8384,39.5502,38.7839,39.5502,823.74019655465,0
+SPB.US,D,20071108,000000,38.8384,39.4967,38.8384,39.3334,694.16308698426,0
+SPB.US,D,20071109,000000,38.8384,39.4967,38.8384,39.2769,933.77790071364,0
+SPB.US,D,20071112,000000,39.1661,39.8788,38.8939,38.8939,66026.736054426,0
+SPB.US,D,20071113,000000,38.3473,39.8245,38.3473,39.3334,446.32115518692,0
+SPB.US,D,20071114,000000,38.9482,39.1145,38.9482,39.1145,131.63388908739,0
+SPB.US,D,20071115,000000,38.675,39.3858,38.675,39.1145,915.26688506072,0
+SPB.US,D,20071116,000000,38.8384,38.8384,38.5661,38.7839,199.50761314807,0
+SPB.US,D,20071119,000000,38.3473,39.1661,38.3473,38.8939,2172.9875597004,0
+SPB.US,D,20071120,000000,38.8384,39.6047,38.8384,39.6047,25245.940181299,0
+SPB.US,D,20071121,000000,39.1145,39.8788,39.1145,39.5502,586.18216234226,0
+SPB.US,D,20071123,000000,38.7295,39.2234,38.7295,39.0037,385.6461594357,0
+SPB.US,D,20071127,000000,39.0037,39.2769,38.8384,38.9482,968.74315250248,0
+SPB.US,D,20071128,000000,38.6215,39.3858,38.6215,39.1661,4869.4255064748,0
+SPB.US,D,20071130,000000,38.675,39.1661,38.3473,38.8939,1278.2884698095,0
+SPB.US,D,20071203,000000,39.1145,39.3858,39.1145,39.3858,1298.8562649794,0
+SPB.US,D,20071204,000000,39.2234,39.4413,39.2234,39.3334,258.12582938229,0
+SPB.US,D,20071205,000000,39.3334,39.8245,39.3334,39.8245,274.58006551822,0
+SPB.US,D,20071206,000000,39.3334,39.6047,39.2769,39.3334,421.63980098303,0
+SPB.US,D,20071207,000000,39.6601,39.7698,39.4967,39.6601,309.54531730705,0
+SPB.US,D,20071210,000000,40.0977,40.0977,39.8245,39.8788,220.07540831797,0
+SPB.US,D,20071211,000000,39.9333,39.9333,39.7145,39.7145,439.12242687745,0
+SPB.US,D,20071212,000000,39.8788,39.8788,39.6047,39.8788,493.62708407769,0
+SPB.US,D,20071213,000000,40.1521,40.1521,39.1145,39.1145,7532.9549809773,0
+SPB.US,D,20071214,000000,39.1145,39.3334,38.8384,39.1661,325.99955344298,0
+SPB.US,D,20071217,000000,38.7839,39.4413,38.7839,39.4413,1079.80924642,0
+SPB.US,D,20071218,000000,38.8384,40.1521,38.8384,39.6601,501.85420214566,0
+SPB.US,D,20071219,000000,39.2769,39.4967,39.2769,39.2769,123.40677101942,0
+SPB.US,D,20071220,000000,39.5502,40.0431,39.1145,40.0431,9761.4755876364,0
+SPB.US,D,20071221,000000,39.8245,39.8245,39.5502,39.8245,165.57075111773,0
+SPB.US,D,20071224,000000,39.4967,39.4967,39.1145,39.1145,368.16353354128,0
+SPB.US,D,20071226,000000,39.1145,39.6047,39.1145,39.3858,403.12878533012,0
+SPB.US,D,20071227,000000,39.6047,39.8788,39.1145,39.8788,3802.9853269152,0
+SPB.US,D,20071228,000000,39.1661,39.8788,39.1661,39.8788,676.68046108984,0
+SPB.US,D,20071231,000000,39.8788,40.1521,39.8788,40.0431,1063.355010284,0
+SPB.US,D,20080102,000000,39.8788,39.9888,39.7145,39.9888,182.02498725365,0
+SPB.US,D,20080103,000000,40.1521,40.1521,39.3334,39.6601,291.03430165414,0
+SPB.US,D,20080104,000000,39.6601,39.8788,39.1661,39.8245,474.08767866629,0
+SPB.US,D,20080107,000000,39.1145,39.8788,39.1145,39.8788,1424.3198155158,0
+SPB.US,D,20080108,000000,39.8245,39.8245,39.2234,39.2234,403.12878533012,0
+SPB.US,D,20080109,000000,39.1661,39.4413,39.1145,39.2234,455.57666301337,0
+SPB.US,D,20080110,000000,39.6601,39.6601,39.1661,39.4413,876.18807423791,0
+SPB.US,D,20080111,000000,39.6047,39.6601,39.1145,39.5502,986.22577839689,0
+SPB.US,D,20080114,000000,39.1661,39.3334,39.1145,39.1145,325.99955344298,0
+SPB.US,D,20080115,000000,39.1145,39.2769,39.1145,39.2769,71.987283094664,0
+SPB.US,D,20080116,000000,39.2769,39.4967,39.2234,39.3858,182.02498725365,0
+SPB.US,D,20080117,000000,39.1661,39.2769,37.9078,38.183,711.64571287868,0
+SPB.US,D,20080118,000000,37.9078,38.4018,37.6909,38.4018,1278.2884698095,0
+SPB.US,D,20080122,000000,37.7444,38.6215,37.7444,38.5661,3271.3078217732,0
+SPB.US,D,20080123,000000,38.7839,38.8939,38.7839,38.8384,694.16308698426,0
+SPB.US,D,20080124,000000,38.8939,39.3858,38.8939,39.3334,5703.4496006144,0
+SPB.US,D,20080125,000000,39.1145,39.8788,39.1145,39.7698,455.57666301337,0
+SPB.US,D,20080128,000000,39.0037,39.5502,39.0037,39.5502,182.02498725365,0
+SPB.US,D,20080129,000000,39.7145,39.9888,39.7145,39.9888,2118.4829025001,0
+SPB.US,D,20080130,000000,39.3334,39.5502,38.5661,38.5661,439.12242687745,0
+SPB.US,D,20080131,000000,38.1285,38.4018,37.8563,37.8563,711.64571287868,0
+SPB.US,D,20080201,000000,37.7999,38.0196,37.7444,38.0196,111.06609391748,0
+SPB.US,D,20080204,000000,37.8563,38.0741,37.7999,37.8563,274.58006551822,0
+SPB.US,D,20080205,000000,38.2928,38.5107,38.2928,38.5107,165.57075111773,0
+SPB.US,D,20080206,000000,38.4018,38.7295,38.183,38.4018,566.64275693085,0
+SPB.US,D,20080207,000000,37.9078,38.8384,37.7444,38.2928,1678.3320858642,0
+SPB.US,D,20080208,000000,39.0591,39.3334,38.5107,38.9482,861.79061761897,0
+SPB.US,D,20080211,000000,37.9078,38.2928,37.7444,38.2928,4625.6971337114,0
+SPB.US,D,20080212,000000,38.9482,39.3858,38.8384,39.3858,1021.1910301857,0
+SPB.US,D,20080213,000000,38.8384,39.2769,38.5107,38.7839,325.99955344298,0
+SPB.US,D,20080215,000000,37.7999,38.0741,37.7999,38.0741,731.18511829008,0
+SPB.US,D,20080219,000000,38.183,38.8384,38.183,38.4018,622.17580388959,0
+SPB.US,D,20080220,000000,37.7999,38.0741,37.7444,37.9643,547.10335151944,0
+SPB.US,D,20080221,000000,37.6909,37.7444,36.9247,37.0861,1627.9409876979,0
+SPB.US,D,20080222,000000,37.7444,37.7999,37.2534,37.7999,474.08767866629,0
+SPB.US,D,20080225,000000,38.7295,39.1145,38.7295,39.1145,182.02498725365,0
+SPB.US,D,20080226,000000,38.2365,38.2365,37.4703,37.7444,493.62708407769,0
+SPB.US,D,20080228,000000,39.3334,39.3334,38.9482,38.9482,92.555078264568,0
+SPB.US,D,20080229,000000,38.2928,38.5661,38.2928,38.5661,50.391098166265,0
+SPB.US,D,20080303,000000,38.6215,38.6215,38.3473,38.3473,586.18216234226,0
+SPB.US,D,20080304,000000,38.3473,38.6215,37.7999,38.3473,915.26688506072,0
+SPB.US,D,20080305,000000,38.4018,38.675,38.4018,38.675,385.6461594357,0
+SPB.US,D,20080307,000000,38.4018,38.675,37.7999,38.0741,1261.8342336736,0
+SPB.US,D,20080310,000000,39.3858,39.3858,39.1145,39.1145,220.07540831797,0
+SPB.US,D,20080311,000000,39.0591,39.3334,39.0591,39.1145,1134.3139036202,0
+SPB.US,D,20080312,000000,38.4562,38.4562,37.7999,38.0741,165.57075111773,0
+SPB.US,D,20080313,000000,37.7999,38.3473,37.7999,38.3473,529.62072562503,0
+SPB.US,D,20080314,000000,39.0037,39.0037,38.1285,38.2928,1134.3139036202,0
+SPB.US,D,20080317,000000,37.7999,38.3473,37.7999,37.9643,876.18807423791,0
+SPB.US,D,20080318,000000,37.8563,38.3473,37.7999,38.0741,1388.3261739685,0
+SPB.US,D,20080319,000000,37.9078,38.0741,37.7999,38.0741,622.17580388959,0
+SPB.US,D,20080320,000000,37.7999,38.3473,37.7999,38.3473,71.987283094664,0
+SPB.US,D,20080324,000000,37.7999,38.3473,37.7999,38.2928,1170.3075451675,0
+SPB.US,D,20080325,000000,37.7999,38.5107,37.7999,38.5107,455.57666301337,0
+SPB.US,D,20080326,000000,38.6215,38.675,37.8563,38.0196,1369.8151583156,0
+SPB.US,D,20080328,000000,38.2928,38.4018,38.1285,38.4018,5874.1623005246,0
+SPB.US,D,20080331,000000,37.8563,38.3473,37.7999,38.0741,676.68046108984,0
+SPB.US,D,20080401,000000,38.0741,38.5107,37.8563,38.1285,894.69908989082,0
+SPB.US,D,20080402,000000,37.8563,38.0741,37.7999,38.0741,5411.3869092017,0
+SPB.US,D,20080403,000000,37.8563,38.1285,37.8563,38.1285,604.69317799518,0
+SPB.US,D,20080407,000000,37.8563,38.4018,37.8563,38.4018,111.06609391748,0
+SPB.US,D,20080408,000000,38.8939,39.1661,38.8384,38.8939,1151.7965295146,0
+SPB.US,D,20080409,000000,39.9333,39.9888,37.2534,38.1285,2339.5867005766,0
+SPB.US,D,20080410,000000,37.8563,38.5661,37.8563,37.8563,1206.3011867149,0
+SPB.US,D,20080411,000000,38.4562,38.8384,38.4562,38.8384,71.987283094664,0
+SPB.US,D,20080414,000000,37.8563,38.2928,37.8563,38.0741,274.58006551822,0
+SPB.US,D,20080416,000000,39.0591,39.1145,39.0591,39.1145,148.08812522331,0
+SPB.US,D,20080417,000000,38.8384,39.1661,38.6215,38.9482,368.16353354128,0
+SPB.US,D,20080418,000000,37.7999,39.0037,37.7999,38.7295,111.06609391748,0
+SPB.US,D,20080421,000000,38.5107,38.5107,37.8563,38.183,812.42790921121,0
+SPB.US,D,20080422,000000,37.8563,38.1285,37.8563,38.0741,182.02498725365,0
+SPB.US,D,20080423,000000,38.2928,38.2928,38.0196,38.2928,1971.4231670353,0
+SPB.US,D,20080424,000000,38.0196,38.183,37.8563,38.183,991.36772718937,0
+SPB.US,D,20080425,000000,37.9078,38.4018,37.9078,38.2928,1187.790171062,0
+SPB.US,D,20080428,000000,38.7839,38.9482,38.183,38.3473,4771.7284794177,0
+SPB.US,D,20080429,000000,37.8563,38.2928,37.8563,38.2928,474.08767866629,0
+SPB.US,D,20080430,000000,37.8563,38.8384,37.8563,38.5661,840.19443269058,0
+SPB.US,D,20080501,000000,38.7839,38.8384,38.4018,38.4018,237.55803421239,0
+SPB.US,D,20080502,000000,37.9643,38.2928,37.9643,38.1285,578.9834340328,0
+SPB.US,D,20080505,000000,39.1145,39.1145,38.2928,38.5661,1708.1553888605,0
+SPB.US,D,20080506,000000,38.8384,39.0591,38.2365,38.2365,6973.5109523559,0
+SPB.US,D,20080509,000000,37.9078,38.2928,37.8563,38.1285,755.86647249397,0
+SPB.US,D,20080514,000000,38.0741,39.0037,38.0196,38.5107,512.13809973061,0
+SPB.US,D,20080515,000000,37.8563,38.6215,37.8563,38.3473,1642.3384443168,0
+SPB.US,D,20080516,000000,38.2928,38.9482,38.2928,38.5107,344.51056909589,0
+SPB.US,D,20080519,000000,37.9078,38.4562,37.8563,37.9078,274.58006551822,0
+SPB.US,D,20080520,000000,37.8563,38.2928,37.8563,37.9078,795.97367307528,0
+SPB.US,D,20080521,000000,38.183,38.2928,38.183,38.2928,1242.2948282622,0
+SPB.US,D,20080522,000000,37.8563,38.6215,37.8563,38.6215,1074.6672976275,0
+SPB.US,D,20080523,000000,39.0591,39.0591,38.7839,38.7839,1311.1969420814,0
+SPB.US,D,20080527,000000,38.2928,38.2928,37.9643,37.9643,473.05928890779,0
+SPB.US,D,20080528,000000,37.7999,38.2928,37.7999,38.2928,2767.3968401106,0
+SPB.US,D,20080529,000000,38.6215,38.6215,38.3473,38.6215,237.55803421239,0
+SPB.US,D,20080530,000000,38.7839,38.8384,37.9078,37.9078,2777.6807376955,0
+SPB.US,D,20080602,000000,38.7839,38.7839,37.9078,38.2365,329.08472271846,0
+SPB.US,D,20080603,000000,38.7839,38.7839,38.5107,38.7839,165.57075111773,0
+SPB.US,D,20080604,000000,38.2928,38.8939,38.2928,38.7295,325.99955344298,0
+SPB.US,D,20080605,000000,38.3473,38.4562,37.9078,38.4562,148.08812522331,0
+SPB.US,D,20080609,000000,38.7839,38.7839,38.4562,38.7295,131.63388908739,0
+SPB.US,D,20080611,000000,38.183,38.4562,38.183,38.4562,71.987283094664,0
+SPB.US,D,20080612,000000,38.8384,38.8384,38.6215,38.8384,368.16353354128,0
+SPB.US,D,20080613,000000,38.0741,38.3473,38.0741,38.3473,291.03430165414,0
+SPB.US,D,20080616,000000,38.8939,39.0591,38.6215,38.8384,857.67705858499,0
+SPB.US,D,20080618,000000,38.2928,38.2928,37.8563,38.2928,547.10335151944,0
+SPB.US,D,20080619,000000,37.8563,38.2928,37.8563,38.0196,252.98388058982,0
+SPB.US,D,20080620,000000,37.8563,38.1285,37.8563,38.1285,805.22918090174,0
+SPB.US,D,20080623,000000,37.9078,38.7839,37.9078,38.7839,522.42199731556,0
+SPB.US,D,20080624,000000,38.2365,38.7295,38.0741,38.4562,274.58006551822,0
+SPB.US,D,20080625,000000,38.7839,38.7839,38.7839,38.7839,111.06609391748,0
+SPB.US,D,20080626,000000,38.2928,38.5661,38.0196,38.0196,2743.7438756652,0
+SPB.US,D,20080630,000000,37.9643,38.2928,37.9643,38.2365,493.62708407769,0
+SPB.US,D,20080701,000000,37.9078,38.183,37.8563,37.9078,1541.5562479843,0
+SPB.US,D,20080702,000000,37.9078,38.7295,37.9078,38.2928,739.41223635805,0
+SPB.US,D,20080703,000000,38.7839,38.8939,38.183,38.4562,552.24530031192,0
+SPB.US,D,20080707,000000,38.0196,38.2365,37.9643,38.2365,182.02498725365,0
+SPB.US,D,20080708,000000,37.9078,39.0037,37.9078,38.4562,240.64320348788,0
+SPB.US,D,20080709,000000,37.9078,38.183,37.9078,37.9078,161.45719208375,0
+SPB.US,D,20080710,000000,37.9078,38.183,37.9078,38.183,50.391098166265,0
+SPB.US,D,20080711,000000,38.0741,38.183,37.9078,38.0741,986.22577839689,0
+SPB.US,D,20080714,000000,38.0196,38.2928,38.0196,38.2928,325.99955344298,0
+SPB.US,D,20080715,000000,38.7839,38.7839,38.5107,38.675,582.06860330828,0
+SPB.US,D,20080716,000000,38.5661,38.6215,38.2928,38.6215,809.34273993572,0
+SPB.US,D,20080717,000000,37.2534,37.5266,37.2534,37.5266,32.908472271846,0
+SPB.US,D,20080718,000000,37.3623,37.6909,37.3623,37.6909,111.06609391748,0
+SPB.US,D,20080721,000000,37.9078,38.183,37.9078,38.183,739.41223635805,0
+SPB.US,D,20080722,000000,38.183,38.183,38.1285,38.1285,153.23007401578,0
+SPB.US,D,20080723,000000,37.9078,38.4018,37.9078,38.2928,282.80718358618,0
+SPB.US,D,20080724,000000,38.2928,38.5107,38.2928,38.2928,421.63980098303,0
+SPB.US,D,20080725,000000,38.0196,38.5107,38.0196,38.5107,346.56734861288,0
+SPB.US,D,20080728,000000,38.0196,38.4018,37.9078,38.1285,236.5296444539,0
+SPB.US,D,20080729,000000,37.9643,38.4562,37.9643,38.4562,237.55803421239,0
+SPB.US,D,20080730,000000,38.5107,38.5107,37.9643,38.183,805.22918090174,0
+SPB.US,D,20080731,000000,37.7444,38.7295,37.7444,38.183,1332.7931270098,0
+SPB.US,D,20080804,000000,38.2928,38.4018,37.9078,37.9078,291.03430165414,0
+SPB.US,D,20080805,000000,37.9078,38.6215,36.708,37.6909,3106.765460414,0
+SPB.US,D,20080808,000000,36.9247,37.583,36.9247,37.583,685.9359689163,0
+SPB.US,D,20080811,000000,37.3069,37.7999,37.3069,37.7999,291.03430165414,0
+SPB.US,D,20080812,000000,37.4703,38.7839,37.4703,38.2928,1563.1524329127,0
+SPB.US,D,20080813,000000,38.675,39.0591,37.4186,38.2928,2387.9210192258,0
+SPB.US,D,20080814,000000,37.1961,37.583,36.6504,36.8713,1701.9850503096,0
+SPB.US,D,20080815,000000,36.6504,37.6909,36.6504,37.6909,1568.2943817052,0
+SPB.US,D,20080818,000000,35.9942,36.4871,35.9942,36.4871,2573.031175755,0
+SPB.US,D,20080820,000000,36.3782,36.708,36.3238,36.708,1820.2498725365,0
+SPB.US,D,20080821,000000,35.9942,37.0861,35.8862,37.0861,2389.9777987428,0
+SPB.US,D,20080822,000000,37.583,38.183,37.3623,38.183,1424.3198155158,0
+SPB.US,D,20080825,000000,38.6215,39.0591,38.4018,38.9482,1810.99436471,0
+SPB.US,D,20080826,000000,38.183,38.675,38.1285,38.1285,4173.2056399735,0
+SPB.US,D,20080827,000000,38.2928,38.8384,38.2928,38.8384,182.02498725365,0
+SPB.US,D,20080828,000000,38.8384,38.8384,38.4562,38.8384,1732.8367430644,0
+SPB.US,D,20080829,000000,38.2365,38.2365,37.1961,37.7444,1942.6282537974,0
+SPB.US,D,20080902,000000,37.4703,38.183,37.4703,37.4703,1353.3609221797,0
+SPB.US,D,20080903,000000,37.4703,38.183,37.4703,37.7444,2020.7858754431,0
+SPB.US,D,20080904,000000,37.6909,38.5107,37.4703,38.2928,4067.2814948485,0
+SPB.US,D,20080905,000000,37.7444,38.2928,37.1961,38.2928,2541.1510932416,0
+SPB.US,D,20080908,000000,38.0741,38.5661,37.8563,38.5107,237.55803421239,0
+SPB.US,D,20080909,000000,37.7444,38.183,37.1961,37.6376,1134.3139036202,0
+SPB.US,D,20080910,000000,37.5266,38.4562,37.4703,38.2928,3582.9099185973,0
+SPB.US,D,20080911,000000,37.9643,37.9643,37.1961,37.1961,894.69908989082,0
+SPB.US,D,20080912,000000,37.1961,38.0741,37.1961,37.2534,1836.7041086724,0
+SPB.US,D,20080915,000000,38.0196,38.2928,38.0196,38.2928,111.06609391748,0
+SPB.US,D,20080916,000000,37.1961,38.1285,36.1605,37.0861,2249.088401829,0
+SPB.US,D,20080917,000000,37.0861,37.0861,36.9247,37.0861,823.74019655465,0
+SPB.US,D,20080919,000000,37.0337,37.0337,35.5564,35.5564,876.18807423791,0
+SPB.US,D,20080922,000000,36.1031,37.0861,35.7209,36.1031,2687.1824389479,0
+SPB.US,D,20080923,000000,35.6664,36.9792,35.6131,36.1031,2687.1824389479,0
+SPB.US,D,20080925,000000,35.6131,36.3782,35.6131,35.6131,804.20079114324,0
+SPB.US,D,20080926,000000,35.6131,36.0505,35.0646,35.6664,986.22577839689,0
+SPB.US,D,20080930,000000,36.3782,37.1445,35.6131,37.0861,971.82832177796,0
+SPB.US,D,20081001,000000,37.1445,38.2928,36.8139,37.0337,248.87032155584,0
+SPB.US,D,20081002,000000,35.6131,36.6504,35.6131,36.6504,50.391098166265,0
+SPB.US,D,20081003,000000,34.7398,35.7764,34.7398,35.2843,733.24189780708,0
+SPB.US,D,20081006,000000,34.9011,35.8862,34.7398,35.011,1001.6516247743,0
+SPB.US,D,20081007,000000,35.011,37.9643,35.011,37.9078,340.39701006191,0
+SPB.US,D,20081008,000000,36.3782,36.8139,35.4477,36.8139,1517.9032835389,0
+SPB.US,D,20081009,000000,36.2694,36.8139,35.6131,36.8139,165.57075111773,0
+SPB.US,D,20081010,000000,36.6504,36.8713,36.6504,36.6504,493.62708407769,0
+SPB.US,D,20081013,000000,37.1961,37.1961,36.1605,36.1605,71.987283094664,0
+SPB.US,D,20081014,000000,36.6504,36.6504,35.7764,35.7764,111.06609391748,0
+SPB.US,D,20081015,000000,36.3238,37.6909,36.3238,36.3238,325.99955344298,0
+SPB.US,D,20081016,000000,36.9247,37.2534,36.9247,36.9247,111.06609391748,0
+SPB.US,D,20081017,000000,36.3782,37.0337,35.7209,36.1605,586.18216234226,0
+SPB.US,D,20081020,000000,35.8317,37.0337,35.7209,37.0337,1538.4710787088,0
+SPB.US,D,20081021,000000,36.4871,37.0337,35.7209,36.9792,421.63980098303,0
+SPB.US,D,20081022,000000,36.6504,36.6504,31.6193,34.7398,3798.8717678813,0
+SPB.US,D,20081023,000000,35.2843,35.5021,34.7398,34.7398,694.16308698426,0
+SPB.US,D,20081024,000000,34.1933,35.2843,32.8776,33.9171,1134.3139036202,0
+SPB.US,D,20081027,000000,33.3687,34.6268,33.2598,34.1933,685.9359689163,0
+SPB.US,D,20081028,000000,34.1933,34.1933,30.3601,33.0974,2726.2612497708,0
+SPB.US,D,20081029,000000,33.4242,35.6664,32.8776,34.2993,640.68681954251,0
+SPB.US,D,20081030,000000,35.119,35.5564,34.026,35.5564,92.555078264568,0
+SPB.US,D,20081031,000000,35.011,35.5564,33.6973,34.1933,548.13174127794,0
+SPB.US,D,20081103,000000,34.1933,34.4645,33.0974,33.8062,1136.3706831372,0
+SPB.US,D,20081104,000000,33.2598,33.2598,33.0974,33.0974,71.987283094664,0
+SPB.US,D,20081105,000000,32.8776,34.5745,32.8776,34.5745,1051.0143331821,0
+SPB.US,D,20081107,000000,34.026,34.6805,27.1308,32.055,4959.9238052223,0
+SPB.US,D,20081110,000000,32.6014,32.932,32.0034,32.0034,586.18216234226,0
+SPB.US,D,20081111,000000,32.055,33.5875,32.055,33.5875,421.63980098303,0
+SPB.US,D,20081112,000000,32.8222,34.1933,32.8222,32.8222,131.63388908739,0
+SPB.US,D,20081113,000000,32.5509,33.1509,31.456,33.1509,1262.8626234321,0
+SPB.US,D,20081114,000000,32.8222,32.8222,30.7976,32.1658,312.63048658254,0
+SPB.US,D,20081117,000000,32.055,33.042,27.296,31.7292,2572.0027859965,0
+SPB.US,D,20081118,000000,31.1798,34.6805,30.5254,34.4645,2095.8583278132,0
+SPB.US,D,20081119,000000,34.9556,34.9556,33.9171,33.9171,474.08767866629,0
+SPB.US,D,20081120,000000,33.3687,33.9171,32.8222,32.8222,386.67454919419,0
+SPB.US,D,20081121,000000,32.8222,32.8222,31.456,32.8222,694.16308698426,0
+SPB.US,D,20081124,000000,32.8222,32.8222,31.7292,31.7292,951.26052660806,0
+SPB.US,D,20081125,000000,31.2371,32.2766,29.8136,32.2766,2959.7057249492,0
+SPB.US,D,20081126,000000,31.456,32.5509,31.1798,32.0034,876.18807423791,0
+SPB.US,D,20081128,000000,32.0034,32.8222,31.7837,31.7837,644.80037857649,0
+SPB.US,D,20081201,000000,32.0034,32.2766,30.6343,31.456,2039.296891096,0
+SPB.US,D,20081202,000000,31.456,31.456,31.456,31.456,104.89575536651,0
+SPB.US,D,20081203,000000,31.1798,31.564,30.9085,31.564,547.10335151944,0
+SPB.US,D,20081204,000000,31.456,32.8222,31.456,32.6589,71.987283094664,0
+SPB.US,D,20081208,000000,32.2766,33.0974,32.2766,32.9846,307.48853779006,0
+SPB.US,D,20081209,000000,31.1798,31.1798,30.9085,30.9085,111.06609391748,0
+SPB.US,D,20081210,000000,31.1798,31.1798,31.1798,31.1798,32.908472271846,0
+SPB.US,D,20081211,000000,31.1798,35.9406,31.1798,34.4092,1221.7270330923,0
+SPB.US,D,20081212,000000,34.9556,34.9556,33.8616,34.4092,402.10039557162,0
+SPB.US,D,20081215,000000,34.4092,34.7398,34.1933,34.7398,886.47197182286,0
+SPB.US,D,20081216,000000,34.7398,34.7398,33.3687,33.8062,193.3372745971,0
+SPB.US,D,20081217,000000,33.3687,34.4092,33.3687,33.4242,2041.353670613,0
+SPB.US,D,20081218,000000,34.1933,34.4645,33.4242,34.4645,547.10335151944,0
+SPB.US,D,20081219,000000,33.4795,35.5564,33.4795,35.5564,2249.088401829,0
+SPB.US,D,20081222,000000,35.5564,35.5564,34.4645,34.4645,291.03430165414,0
+SPB.US,D,20081223,000000,33.4795,33.4795,33.4795,33.4795,40.107200581313,0
+SPB.US,D,20081224,000000,33.9171,33.9171,28.5543,33.3687,1459.2850673047,0
+SPB.US,D,20081226,000000,32.3846,32.5509,31.1798,32.2766,766.15037007892,0
+SPB.US,D,20081229,000000,31.1798,32.7123,30.7422,31.8381,5025.740749766,0
+SPB.US,D,20081230,000000,32.1114,34.3547,31.7837,33.0974,9204.088338532,0
+SPB.US,D,20081231,000000,32.8222,34.6805,31.7837,32.9846,7007.4478143863,0
+SPB.US,D,20090102,000000,33.0974,33.0974,31.7292,33.0974,309.54531730705,0
+SPB.US,D,20090105,000000,33.4795,33.4795,31.9471,32.932,1278.2884698095,0
+SPB.US,D,20090106,000000,32.9846,33.3687,32.932,33.0974,640.68681954251,0
+SPB.US,D,20090107,000000,32.9846,34.4645,32.9846,33.6439,4287.3569031665,0
+SPB.US,D,20090108,000000,33.6439,34.6268,33.2053,33.2598,2339.5867005766,0
+SPB.US,D,20090109,000000,33.2598,34.026,33.2598,34.026,529.62072562503,0
+SPB.US,D,20090112,000000,34.5745,34.5745,33.4795,33.4795,92.555078264568,0
+SPB.US,D,20090113,000000,33.4242,34.0804,33.4242,34.0804,524.47877683255,0
+SPB.US,D,20090114,000000,33.4795,37.5266,33.1509,36.9247,2178.1295084928,0
+SPB.US,D,20090115,000000,36.9247,37.9643,36.1605,37.1961,596.46605992721,0
+SPB.US,D,20090116,000000,36.9247,37.2534,36.8713,36.9247,372.27709257526,0
+SPB.US,D,20090120,000000,36.708,36.708,35.6664,36.2129,967.71476274398,0
+SPB.US,D,20090121,000000,36.2129,36.7593,36.2129,36.7593,43.192369856798,0
+SPB.US,D,20090122,000000,36.2129,36.7593,36.1605,36.1605,421.63980098303,0
+SPB.US,D,20090123,000000,36.708,37.6376,36.1605,37.6376,708.56054360319,0
+SPB.US,D,20090126,000000,37.7444,37.7444,37.7444,37.7444,111.06609391748,0
+SPB.US,D,20090128,000000,37.1961,37.1961,37.1961,37.1961,92.555078264568,0
+SPB.US,D,20090129,000000,37.1961,37.1961,34.4645,35.2843,790.83172428281,0
+SPB.US,D,20090130,000000,35.2843,35.2843,35.2843,35.2843,455.57666301337,0
+SPB.US,D,20090202,000000,35.2843,36.1031,35.2843,35.2843,325.99955344298,0
+SPB.US,D,20090203,000000,35.2843,36.708,35.2843,35.3378,354.79446668084,0
+SPB.US,D,20090204,000000,36.1031,36.4327,35.3378,35.4477,237.55803421239,0
+SPB.US,D,20090205,000000,36.598,36.598,36.598,36.598,71.987283094664,0
+SPB.US,D,20090206,000000,35.9942,35.9942,34.6268,35.5564,206.70634145753,0
+SPB.US,D,20090209,000000,35.5021,36.4871,35.4477,36.4871,325.99955344298,0
+SPB.US,D,20090210,000000,35.5021,36.3782,35.4477,35.4477,274.58006551822,0
+SPB.US,D,20090211,000000,35.4477,35.4477,35.4477,35.4477,131.63388908739,0
+SPB.US,D,20090212,000000,35.4477,38.2365,35.4477,38.0196,4316.1518164043,0
+SPB.US,D,20090213,000000,37.0337,37.0337,30.5254,33.5349,532.70589490051,0
+SPB.US,D,20090217,000000,35.4477,35.8317,35.4477,35.4477,3163.3268971312,0
+SPB.US,D,20090219,000000,35.4477,35.9942,35.4477,35.9942,50.391098166265,0
+SPB.US,D,20090220,000000,35.4477,35.7764,35.4477,35.7764,71.987283094664,0
+SPB.US,D,20090223,000000,35.011,35.011,35.011,35.011,16.454236135923,0
+SPB.US,D,20090224,000000,35.2299,35.2299,35.2299,35.2299,403.12878533012,0
+SPB.US,D,20090225,000000,32.932,32.932,32.8776,32.8776,71.987283094664,0
+SPB.US,D,20090226,000000,33.5875,34.6805,33.5875,33.8062,111.06609391748,0
+SPB.US,D,20090227,000000,32.6589,33.3687,32.6589,33.2598,1988.9057929297,0
+SPB.US,D,20090303,000000,31.5094,31.564,31.456,31.564,339.36862030341,0
+SPB.US,D,20090305,000000,31.7837,31.7837,31.7292,31.7837,237.55803421239,0
+SPB.US,D,20090306,000000,31.7837,33.8062,31.2897,31.7837,2339.5867005766,0
+SPB.US,D,20090309,000000,31.564,31.9471,31.564,31.9471,199.50761314807,0
+SPB.US,D,20090310,000000,31.5094,32.3846,31.5094,31.564,1410.9507486554,0
+SPB.US,D,20090311,000000,31.8381,31.8381,31.456,31.564,146.03134570632,0
+SPB.US,D,20090312,000000,31.5094,31.7837,31.5094,31.5094,71.987283094664,0
+SPB.US,D,20090313,000000,31.8381,32.6014,31.5094,32.6014,311.60209682404,0
+SPB.US,D,20090316,000000,31.9471,32.2203,31.9471,32.0034,148.08812522331,0
+SPB.US,D,20090317,000000,31.9471,31.9471,31.9471,31.9471,131.63388908739,0
+SPB.US,D,20090318,000000,31.9471,34.0804,31.9471,32.8776,258.12582938229,0
+SPB.US,D,20090319,000000,32.3302,32.3302,31.7837,31.7837,165.57075111773,0
+SPB.US,D,20090320,000000,31.8381,31.8381,30.3601,30.3601,2172.9875597004,0
+SPB.US,D,20090323,000000,31.456,31.456,30.6343,30.9085,325.99955344298,0
+SPB.US,D,20090324,000000,31.7292,32.1658,31.0728,32.1658,258.12582938229,0
+SPB.US,D,20090325,000000,30.961,32.8222,30.9085,32.8222,998.56645549884,0
+SPB.US,D,20090326,000000,31.456,32.8222,31.456,32.8222,131.63388908739,0
+SPB.US,D,20090327,000000,32.0034,32.0034,31.1798,31.6718,220.07540831797,0
+SPB.US,D,20090330,000000,31.2371,31.564,31.2371,31.564,116.20804270996,0
+SPB.US,D,20090331,000000,31.456,32.2203,31.2371,32.2203,562.52919789687,0
+SPB.US,D,20090401,000000,31.2371,31.456,31.2371,31.456,258.12582938229,0
+SPB.US,D,20090402,000000,31.345,32.2766,31.2371,31.7292,223.16057759346,0
+SPB.US,D,20090403,000000,31.7292,32.8222,31.7292,31.7292,237.55803421239,0
+SPB.US,D,20090406,000000,31.2371,32.8222,31.2371,31.564,731.18511829008,0
+SPB.US,D,20090407,000000,32.1114,32.1114,31.2371,31.345,111.06609391748,0
+SPB.US,D,20090408,000000,31.456,31.456,31.456,31.456,111.06609391748,0
+SPB.US,D,20090409,000000,32.8222,32.8222,31.7292,32.0034,111.06609391748,0
+SPB.US,D,20090413,000000,31.456,31.7292,31.456,31.7292,199.50761314807,0
+SPB.US,D,20090414,000000,31.7292,31.7292,31.456,31.456,92.555078264568,0
+SPB.US,D,20090415,000000,31.456,31.456,31.456,31.456,71.987283094664,0
+SPB.US,D,20090416,000000,31.456,31.7292,31.2371,31.2897,359.93641547332,0
+SPB.US,D,20090417,000000,33.4242,33.4242,31.2371,31.2371,135.74744812137,0
+SPB.US,D,20090422,000000,31.2371,32.2766,31.2371,31.9471,454.54827325488,0
+SPB.US,D,20090423,000000,31.456,31.7292,31.2371,31.2371,60.674995751217,0
+SPB.US,D,20090424,000000,31.2371,31.7292,31.2371,31.7292,131.63388908739,0
+SPB.US,D,20090427,000000,32.1114,33.042,31.345,32.2203,237.55803421239,0
+SPB.US,D,20090428,000000,31.2371,32.8222,31.2371,32.8222,4241.0793640342,0
+SPB.US,D,20090429,000000,32.8222,32.8222,32.8222,32.8222,455.57666301337,0
+SPB.US,D,20090430,000000,33.8616,34.4092,33.042,34.4092,1203.2160174394,0
+SPB.US,D,20090504,000000,34.4645,34.4645,34.4645,34.4645,92.555078264568,0
+SPB.US,D,20090505,000000,34.4645,34.4645,33.3687,33.3687,215.96184928399,0
+SPB.US,D,20090512,000000,33.2598,35.2299,32.6014,35.2299,2777.6807376955,0
+SPB.US,D,20090513,000000,35.2299,36.0505,34.9011,36.0505,550.18852079493,0
+SPB.US,D,20090514,000000,32.1114,37.1961,27.3524,35.6131,1103.4622108653,0
+SPB.US,D,20090515,000000,36.3238,36.598,35.2299,35.2299,609.83512678765,0
+SPB.US,D,20090518,000000,36.598,36.598,36.598,36.598,16.454236135923,0
+SPB.US,D,20090519,000000,36.8713,37.7444,32.8776,35.011,275.60845527671,0
+SPB.US,D,20090520,000000,35.5564,37.4186,34.5745,37.4186,595.43767016872,0
+SPB.US,D,20090521,000000,36.5417,37.6376,33.8062,35.2843,590.29572137624,0
+SPB.US,D,20090526,000000,34.7398,35.7764,33.7538,34.8458,182.02498725365,0
+SPB.US,D,20090527,000000,34.2993,35.5564,34.2993,35.3941,421.63980098303,0
+SPB.US,D,20090528,000000,35.011,35.011,35.011,35.011,32.908472271846,0
+SPB.US,D,20090529,000000,34.4645,37.4703,34.4645,37.4703,922.46561337019,0
+SPB.US,D,20090601,000000,37.7444,37.7444,34.4645,37.7444,1105.5189903823,0
+SPB.US,D,20090603,000000,36.3782,38.2365,36.3782,38.2365,766.15037007892,0
+SPB.US,D,20090604,000000,38.183,38.183,33.3162,37.3623,4111.5022544638,0
+SPB.US,D,20090605,000000,36.9247,38.2365,36.1605,38.0196,2899.030729198,0
+SPB.US,D,20090608,000000,38.183,38.183,37.7999,38.0196,1608.4015822865,0
+SPB.US,D,20090609,000000,37.6909,37.7444,37.583,37.7444,1317.3672806323,0
+SPB.US,D,20090610,000000,38.0196,38.0196,36.598,37.3623,6869.6435867479,0
+SPB.US,D,20090611,000000,37.7444,37.9078,37.6376,37.7444,3142.7591019613,0
+SPB.US,D,20090612,000000,37.8563,37.9078,36.4327,37.7444,1974.5083363108,0
+SPB.US,D,20090615,000000,37.2534,37.2534,33.7538,34.5171,571.78470572333,0
+SPB.US,D,20090616,000000,34.3547,36.1031,33.4795,35.7209,1172.3643246845,0
+SPB.US,D,20090617,000000,36.1031,37.9643,35.011,37.7444,1134.3139036202,0
+SPB.US,D,20090618,000000,37.5266,37.5266,36.4327,37.1961,815.51307848669,0
+SPB.US,D,20090619,000000,38.0196,39.6601,37.0337,39.6601,16156.00310596,0
+SPB.US,D,20090622,000000,39.4413,40.6996,37.7444,39.3858,4518.7445988279,0
+SPB.US,D,20090623,000000,38.9482,40.6996,38.5107,39.4967,3055.3459724892,0
+SPB.US,D,20090624,000000,39.8245,40.9194,39.8245,40.4808,7651.2198032043,0
+SPB.US,D,20090625,000000,40.4808,40.9194,40.1521,40.3154,11666.05342037,0
+SPB.US,D,20090626,000000,40.7551,41.847,39.4413,41.3549,159974.25405199,0
+SPB.US,D,20090629,000000,40.6996,40.6996,36.2129,36.2694,7900.0901247601,0
+SPB.US,D,20090630,000000,36.7593,37.9078,36.3782,37.2534,4657.5772162247,0
+SPB.US,D,20090701,000000,37.5266,41.9033,37.5266,40.2075,11033.593718895,0
+SPB.US,D,20090702,000000,40.0977,40.0977,38.8939,38.8939,2676.898541363,0
+SPB.US,D,20090706,000000,39.3858,39.9333,38.2928,38.675,2124.6532410511,0
+SPB.US,D,20090707,000000,38.675,40.1521,38.675,39.6047,3590.1086469067,0
+SPB.US,D,20090708,000000,40.37,40.4808,39.4413,39.7145,10970.861943627,0
+SPB.US,D,20090709,000000,40.1521,40.262,38.675,39.1661,2615.1951558533,0
+SPB.US,D,20090710,000000,38.9482,39.3858,38.3473,39.3334,3568.5124619783,0
+SPB.US,D,20090713,000000,39.3334,39.4413,38.3473,39.3858,3030.6646182853,0
+SPB.US,D,20090714,000000,40.0977,40.262,38.8384,39.3334,2118.4829025001,0
+SPB.US,D,20090715,000000,39.5502,40.1521,39.0591,39.9888,1724.6096249964,0
+SPB.US,D,20090716,000000,39.6601,40.4263,39.5502,40.37,2301.5362795122,0
+SPB.US,D,20090717,000000,40.4808,40.4808,39.4967,39.9888,2699.5231160499,0
+SPB.US,D,20090720,000000,40.2075,40.37,39.1661,40.2075,4295.5840212344,0
+SPB.US,D,20090721,000000,40.37,40.4263,39.4967,40.3154,2842.4692924807,0
+SPB.US,D,20090722,000000,40.2075,40.6996,39.7698,39.8788,3358.7209512453,0
+SPB.US,D,20090723,000000,39.6047,40.37,39.2769,39.9888,4327.4641037478,0
+SPB.US,D,20090724,000000,39.7145,40.5362,39.4413,40.0977,1962.1676592088,0
+SPB.US,D,20090727,000000,40.262,40.4808,38.7839,40.1521,1584.7486178411,0
+SPB.US,D,20090728,000000,39.8788,40.4808,39.6047,40.0431,5251.986496635,0
+SPB.US,D,20090729,000000,40.262,40.5886,39.6047,39.6601,702.39020505222,0
+SPB.US,D,20090730,000000,40.4263,40.8638,39.7698,40.7551,4067.2814948485,0
+SPB.US,D,20090731,000000,40.7551,41.3549,39.9888,41.3549,4390.195879016,0
+SPB.US,D,20090803,000000,41.3549,41.3549,39.9333,40.4808,3038.8917363533,0
+SPB.US,D,20090804,000000,40.2075,40.9194,39.3858,40.9194,1554.9253148447,0
+SPB.US,D,20090805,000000,40.8094,40.8094,39.6601,39.7145,1844.9312267404,0
+SPB.US,D,20090806,000000,39.7698,40.5886,37.0861,37.1961,2113.3409537076,0
+SPB.US,D,20090807,000000,37.7444,38.2365,36.9792,37.3623,3505.7806867101,0
+SPB.US,D,20090810,000000,37.7444,40.0977,37.7444,40.0977,2648.1036281251,0
+SPB.US,D,20090811,000000,39.8788,40.0977,39.0591,39.1661,2462.993471596,0
+SPB.US,D,20090812,000000,39.3858,39.9333,39.3858,39.8245,2840.4125129637,0
+SPB.US,D,20090813,000000,39.6601,40.6996,38.4562,40.4808,1277.260080051,0
+SPB.US,D,20090814,000000,40.37,40.37,39.1661,39.5502,1583.7202280826,0
+SPB.US,D,20090817,000000,39.2769,40.37,38.4562,38.6215,696.21986650125,0
+SPB.US,D,20090818,000000,38.8384,39.1661,38.4562,38.6215,731.18511829008,0
+SPB.US,D,20090819,000000,38.3473,39.4967,38.0741,39.3334,813.4562989697,0
+SPB.US,D,20090820,000000,39.4413,40.37,39.4413,40.37,1096.2634825559,0
+SPB.US,D,20090821,000000,40.6996,40.9737,39.8788,40.2075,4693.5708577721,0
+SPB.US,D,20090824,000000,39.2769,39.8788,37.7999,39.8788,3472.8722144383,0
+SPB.US,D,20090825,000000,38.5661,40.3154,38.5661,39.9333,731.18511829008,0
+SPB.US,D,20090826,000000,39.8245,40.4808,38.5661,39.3858,2448.5960149771,0
+SPB.US,D,20090827,000000,39.3858,39.3858,38.7839,38.7839,1313.2537215984,0
+SPB.US,D,20090828,000000,39.1661,39.1661,37.4703,37.6376,1737.9786918569,0
+SPB.US,D,20090831,000000,37.6909,38.9482,37.3069,38.5107,8700.1773568694,0
+SPB.US,D,20090901,000000,38.3473,39.2769,37.6909,38.5107,2959.7057249492,0
+SPB.US,D,20090902,000000,38.3473,38.7839,38.3473,38.7839,252.98388058982,0
+SPB.US,D,20090903,000000,38.5107,38.5661,38.0741,38.4562,1373.9287173496,0
+SPB.US,D,20090904,000000,38.2365,38.5661,38.0741,38.5107,301.31819923909,0
+SPB.US,D,20090908,000000,38.183,38.8939,38.0741,38.5107,228.30252638593,0
+SPB.US,D,20090909,000000,38.183,38.3473,37.7444,38.3473,1049.9859434236,0
+SPB.US,D,20090910,000000,38.2365,39.3858,37.1961,38.7295,1746.2058099248,0
+SPB.US,D,20090911,000000,38.4018,39.0591,38.0741,38.0741,346.56734861288,0
+SPB.US,D,20090914,000000,38.183,39.2769,38.183,39.1661,1078.7808566615,0
+SPB.US,D,20090915,000000,38.675,38.8939,37.7444,38.8939,661.25461471241,0
+SPB.US,D,20090916,000000,38.7295,39.2769,38.5661,39.2769,751.75291345999,0
+SPB.US,D,20090917,000000,38.2928,39.3858,38.2928,39.3858,1151.7965295146,0
+SPB.US,D,20090918,000000,39.1145,39.5502,38.183,38.2928,6297.8588810246,0
+SPB.US,D,20090921,000000,38.2928,39.0037,38.2365,38.8384,731.18511829008,0
+SPB.US,D,20090922,000000,39.1145,39.3858,38.183,38.6215,1174.4211042015,0
+SPB.US,D,20090923,000000,38.9482,39.6601,38.9482,39.2769,3561.3137336689,0
+SPB.US,D,20090924,000000,39.3858,39.7698,39.0591,39.2234,6464.4580219008,0
+SPB.US,D,20090925,000000,39.3334,39.7698,38.4562,39.4967,656.11266591994,0
+SPB.US,D,20090928,000000,39.4413,39.7698,39.4413,39.7698,1844.9312267404,0
+SPB.US,D,20090929,000000,39.9333,39.9333,38.8939,39.3858,1651.5939521433,0
+SPB.US,D,20090930,000000,39.4967,39.4967,38.0741,38.0741,2577.144734789,0
+SPB.US,D,20091001,000000,38.1285,38.675,37.7444,38.3473,1317.3672806323,0
+SPB.US,D,20091002,000000,38.0741,38.2928,37.3623,37.3623,2711.8637931518,0
+SPB.US,D,20091005,000000,37.5266,38.0196,37.5266,37.6376,1476.7676931991,0
+SPB.US,D,20091006,000000,37.8563,38.2928,37.7999,38.1285,685.9359689163,0
+SPB.US,D,20091007,000000,38.0741,38.183,37.3069,37.8563,466.88895035682,0
+SPB.US,D,20091008,000000,38.1285,38.3473,37.583,37.8563,986.22577839689,0
+SPB.US,D,20091009,000000,37.9643,38.183,37.3069,37.9643,1246.4083872962,0
+SPB.US,D,20091012,000000,37.4186,38.4562,37.4186,38.4562,3288.7904476676,0
+SPB.US,D,20091013,000000,38.1285,38.5107,38.0196,38.0741,1367.7583787986,0
+SPB.US,D,20091014,000000,38.183,38.8939,38.1285,38.8384,4954.7818564299,0
+SPB.US,D,20091015,000000,38.4018,39.0591,38.183,38.183,3085.1692754856,0
+SPB.US,D,20091016,000000,38.1285,38.3473,37.7999,38.1285,1261.8342336736,0
+SPB.US,D,20091019,000000,38.2928,38.8939,37.4703,38.8939,1705.070219585,0
+SPB.US,D,20091020,000000,38.7839,38.7839,38.1285,38.183,928.63595192116,0
+SPB.US,D,20091021,000000,38.2928,39.1145,38.1285,38.3473,2251.145181346,0
+SPB.US,D,20091022,000000,38.1285,38.5661,38.1285,38.5107,1996.1045212392,0
+SPB.US,D,20091023,000000,38.3473,38.3473,37.4186,38.0196,2425.9714402902,0
+SPB.US,D,20091026,000000,38.0196,38.2928,37.1961,37.3069,2486.6464360414,0
+SPB.US,D,20091027,000000,37.3069,38.0741,37.3069,37.6376,1725.6380147549,0
+SPB.US,D,20091028,000000,37.4186,37.7999,37.1961,37.2534,7580.2609098681,0
+SPB.US,D,20091029,000000,37.3069,37.8563,37.1961,37.4186,3114.992578482,0
+SPB.US,D,20091030,000000,37.0861,37.5266,36.9247,37.3623,6308.1427786095,0
+SPB.US,D,20091102,000000,37.3069,37.4703,36.8139,37.2534,3650.7836426579,0
+SPB.US,D,20091103,000000,36.7593,37.4186,36.4871,36.4871,7000.2490860768,0
+SPB.US,D,20091104,000000,36.4327,37.7999,36.3782,36.8139,6099.379657635,0
+SPB.US,D,20091105,000000,36.9792,39.1145,36.9792,39.1145,3486.2412812987,0
+SPB.US,D,20091106,000000,38.7839,38.9482,38.5107,38.9482,827.85375558863,0
+SPB.US,D,20091109,000000,37.3623,39.9333,37.3623,39.9333,6184.7360075901,0
+SPB.US,D,20091110,000000,39.4413,39.9333,38.3473,38.3473,1030.4465380122,0
+SPB.US,D,20091111,000000,38.4562,39.2769,38.2928,38.4562,3427.6230650645,0
+SPB.US,D,20091112,000000,36.9792,39.2234,36.5417,36.5417,3759.7929570584,0
+SPB.US,D,20091113,000000,36.598,37.1961,36.598,37.1961,2516.4697390377,0
+SPB.US,D,20091116,000000,37.3069,38.2365,36.1605,37.583,2325.1892439576,0
+SPB.US,D,20091117,000000,37.4703,37.7444,36.9247,37.583,2587.4286323739,0
+SPB.US,D,20091118,000000,37.3623,37.7444,36.6504,37.5266,1477.7960829576,0
+SPB.US,D,20091119,000000,37.4186,37.583,36.9247,37.2534,5108.0119304456,0
+SPB.US,D,20091120,000000,37.3069,37.4703,36.9247,37.1961,2668.671423295,0
+SPB.US,D,20091123,000000,37.2534,38.2365,37.2534,38.2365,2383.8074601919,0
+SPB.US,D,20091124,000000,38.1285,38.4562,37.6376,38.4562,2930.9108117113,0
+SPB.US,D,20091125,000000,38.4018,38.5107,37.583,38.4018,2950.4502171227,0
+SPB.US,D,20091127,000000,38.3473,38.4018,37.0861,37.0861,1784.2562309892,0
+SPB.US,D,20091130,000000,37.1961,38.0196,36.9792,38.0196,4653.4636571908,0
+SPB.US,D,20091201,000000,38.2928,38.2928,37.5266,38.1285,3168.4688459237,0
+SPB.US,D,20091202,000000,38.183,38.3473,37.4186,38.2928,8198.3231547237,0
+SPB.US,D,20091203,000000,38.2928,38.2928,37.7444,37.7999,258.12582938229,0
+SPB.US,D,20091204,000000,38.5107,38.7295,37.4703,38.2928,4073.4518333995,0
+SPB.US,D,20091207,000000,38.2928,38.8384,38.183,38.675,1038.6736560801,0
+SPB.US,D,20091208,000000,38.5107,38.6215,37.3623,37.3623,7684.1282754761,0
+SPB.US,D,20091209,000000,37.3623,38.2365,37.0861,38.1285,2744.7722654237,0
+SPB.US,D,20091210,000000,38.0196,38.1285,37.583,37.6909,3969.5844677915,0
+SPB.US,D,20091211,000000,37.5266,37.9643,37.3623,37.6376,3817.3827835342,0
+SPB.US,D,20091214,000000,37.7999,38.183,37.3069,37.7999,1721.524455721,0
+SPB.US,D,20091215,000000,37.9078,38.183,36.3782,36.3782,5128.5797256155,0
+SPB.US,D,20091216,000000,36.8139,37.3069,36.4327,36.4871,4332.6060525403,0
+SPB.US,D,20091217,000000,36.4871,37.0337,36.4871,36.6504,3344.3234946264,0
+SPB.US,D,20091218,000000,36.2129,36.9247,36.2129,36.9247,7264.5452540101,0
+SPB.US,D,20091221,000000,36.8713,37.4703,36.708,37.1445,3334.0395970414,0
+SPB.US,D,20091222,000000,37.1445,37.583,36.8713,36.9247,3268.2226524977,0
+SPB.US,D,20091223,000000,37.0861,38.183,36.7593,37.7999,2387.9210192258,0
+SPB.US,D,20091224,000000,38.2928,38.5107,37.3069,38.3473,926.57917240417,0
+SPB.US,D,20091228,000000,38.5107,39.1145,37.7444,38.5661,1499.392267886,0
+SPB.US,D,20091229,000000,38.5661,38.5661,38.183,38.2928,2905.2010677489,0
+SPB.US,D,20091230,000000,38.4018,38.5107,37.9643,38.5107,1435.6321028593,0
+SPB.US,D,20091231,000000,38.5107,39.3334,38.2928,38.4018,1833.6189393969,0
+SPB.US,D,20100104,000000,38.4018,39.5502,38.0741,39.4413,3105.7370706555,0
+SPB.US,D,20100105,000000,39.1145,39.6047,38.8384,39.0591,2831.1570051373,0
+SPB.US,D,20100106,000000,38.9482,39.4967,38.5107,38.8384,3273.3646012902,0
+SPB.US,D,20100107,000000,38.7839,39.2234,38.5107,39.0591,1795.5685183326,0
+SPB.US,D,20100108,000000,38.8939,39.3858,38.8384,39.0591,493.62708407769,0
+SPB.US,D,20100111,000000,39.2234,39.2234,38.6215,38.6215,1067.468569318,0
+SPB.US,D,20100112,000000,38.4018,38.8939,38.4018,38.6215,1241.2664385037,0
+SPB.US,D,20100113,000000,38.7295,39.1145,38.7295,38.8384,4716.195432459,0
+SPB.US,D,20100114,000000,38.8384,39.1145,38.8384,38.8939,1170.3075451675,0
+SPB.US,D,20100115,000000,39.1145,39.5502,38.8384,39.1145,5909.1275523134,0
+SPB.US,D,20100119,000000,39.1145,39.6601,38.8939,39.6047,2040.3252808545,0
+SPB.US,D,20100120,000000,39.1145,39.8788,39.0037,39.3858,6271.1207473037,0
+SPB.US,D,20100121,000000,39.2769,39.4413,38.7839,38.8384,4004.5497195803,0
+SPB.US,D,20100122,000000,39.0037,39.3858,38.6215,38.7295,4872.5106757502,0
+SPB.US,D,20100125,000000,38.8939,39.0037,38.8384,38.8384,3419.3959469965,0
+SPB.US,D,20100126,000000,38.7295,38.9482,38.5661,38.5661,8315.5595871922,0
+SPB.US,D,20100127,000000,38.2928,39.1145,38.2928,38.9482,981.08382960442,0
+SPB.US,D,20100128,000000,39.1145,39.1145,38.5661,38.5661,2283.0252638593,0
+SPB.US,D,20100129,000000,38.7839,39.0591,38.5107,39.0591,4971.2360925658,0
+SPB.US,D,20100201,000000,39.0591,39.0591,38.5107,38.9482,1844.9312267404,0
+SPB.US,D,20100202,000000,38.8384,38.9482,38.5107,38.5661,3309.3582428375,0
+SPB.US,D,20100203,000000,38.5661,39.1145,38.5661,38.7839,5683.910195203,0
+SPB.US,D,20100204,000000,38.675,38.8384,38.3473,38.5661,7320.0783009688,0
+SPB.US,D,20100205,000000,38.4562,39.1145,38.0196,39.0037,2172.9875597004,0
+SPB.US,D,20100208,000000,38.9482,39.2769,38.675,38.675,1737.9786918569,0
+SPB.US,D,20100209,000000,38.8939,39.1145,38.6215,39.1145,777.46265742237,0
+SPB.US,D,20100210,000000,38.7839,38.9482,38.5661,38.8384,3539.7175487405,0
+SPB.US,D,20100211,000000,38.675,39.2769,38.4018,39.1661,965.65798322699,0
+SPB.US,D,20100212,000000,38.9482,39.2234,38.5661,39.0037,3011.1252128739,0
+SPB.US,D,20100216,000000,39.2234,39.6047,38.7839,39.6047,1070.5537385935,0
+SPB.US,D,20100217,000000,39.7145,39.8788,39.0037,39.6601,1101.4054313484,0
+SPB.US,D,20100218,000000,39.7698,39.7698,39.4967,39.7698,1055.1278922161,0
+SPB.US,D,20100219,000000,39.8788,39.8788,39.4967,39.5502,1329.7079577343,0
+SPB.US,D,20100222,000000,39.4967,39.5502,39.2769,39.4967,421.63980098303,0
+SPB.US,D,20100223,000000,39.5502,39.6601,39.1145,39.4967,1307.0833830474,0
+SPB.US,D,20100224,000000,39.4413,39.8788,39.2234,39.7145,2272.7413662744,0
+SPB.US,D,20100225,000000,39.3334,39.9333,39.3334,39.9333,420.61141122454,0
+SPB.US,D,20100226,000000,39.8245,40.3154,39.6047,40.2075,2141.107477187,0
+SPB.US,D,20100301,000000,40.2075,40.262,39.6601,40.2075,2936.0527605038,0
+SPB.US,D,20100302,000000,40.0977,40.6451,39.8245,40.6451,2344.728649369,0
+SPB.US,D,20100303,000000,40.4808,40.4808,39.1661,39.3858,19357.380424155,0
+SPB.US,D,20100304,000000,40.1521,40.1521,39.1145,39.2769,4479.6657880051,0
+SPB.US,D,20100305,000000,39.3334,39.3858,39.1661,39.3334,1860.3570731178,0
+SPB.US,D,20100308,000000,39.2234,39.8245,38.8384,39.2769,3086.1976652441,0
+SPB.US,D,20100309,000000,38.8384,39.1145,38.5661,38.8384,4840.6305932369,0
+SPB.US,D,20100310,000000,38.675,39.1145,38.5661,38.9482,847.39316100004,0
+SPB.US,D,20100311,000000,38.675,38.8384,37.7444,38.3473,3892.4552359043,0
+SPB.US,D,20100312,000000,38.4018,38.4018,37.6909,37.7999,1151.7965295146,0
+SPB.US,D,20100315,000000,37.9643,38.0741,37.4186,37.4186,1798.6536876081,0
+SPB.US,D,20100316,000000,37.583,37.8563,37.1961,37.6376,1346.1621938702,0
+SPB.US,D,20100317,000000,37.7444,37.9643,37.7444,37.7999,619.09063461411,0
+SPB.US,D,20100318,000000,37.2534,37.4703,37.1961,37.1961,1435.6321028593,0
+SPB.US,D,20100319,000000,37.4703,37.6909,37.1961,37.4703,2786.936245522,0
+SPB.US,D,20100322,000000,37.3069,38.2365,37.1961,38.2365,922.46561337019,0
+SPB.US,D,20100323,000000,38.1285,38.5661,37.583,37.9078,2135.9655283945,0
+SPB.US,D,20100324,000000,37.8563,38.4018,37.3623,37.3623,1256.6922848811,0
+SPB.US,D,20100325,000000,37.583,37.7444,37.1961,37.1961,1453.1147287537,0
+SPB.US,D,20100326,000000,37.2534,37.2534,37.0337,37.1961,2609.0248173023,0
+SPB.US,D,20100329,000000,37.1961,37.4186,36.9792,36.9792,1004.7367940498,0
+SPB.US,D,20100330,000000,37.1961,37.1961,36.9247,36.9247,924.52239288718,0
+SPB.US,D,20100331,000000,36.9247,37.4703,36.9247,37.0337,2405.4036451203,0
+SPB.US,D,20100401,000000,36.9247,37.1961,36.9247,37.1961,2469.163810147,0
+SPB.US,D,20100405,000000,37.1961,37.3069,36.9247,37.1961,1242.2948282622,0
+SPB.US,D,20100406,000000,37.1961,37.6909,36.8713,36.8713,3308.329853079,0
+SPB.US,D,20100407,000000,37.1961,37.3623,36.8139,37.0337,3931.5340467271,0
+SPB.US,D,20100408,000000,36.8713,37.0861,36.7593,36.7593,2347.8138186445,0
+SPB.US,D,20100409,000000,36.6504,37.1445,36.6504,36.9792,1375.9854968666,0
+SPB.US,D,20100412,000000,37.0861,37.7444,36.6504,36.6504,2438.3121173921,0
+SPB.US,D,20100413,000000,36.7593,36.9247,36.598,36.7593,2078.3757019188,0
+SPB.US,D,20100414,000000,36.6504,38.7295,36.6504,36.9247,2998.784535772,0
+SPB.US,D,20100415,000000,36.9247,37.1961,36.708,36.9792,1623.8274286639,0
+SPB.US,D,20100416,000000,36.9792,36.9792,36.6504,36.8139,4411.7920639444,0
+SPB.US,D,20100419,000000,36.6504,36.9247,36.598,36.7593,787.74655500732,0
+SPB.US,D,20100420,000000,36.8713,37.0861,36.7593,37.0337,2265.5426379649,0
+SPB.US,D,20100421,000000,36.9247,36.9792,36.7593,36.8713,1736.9503020984,0
+SPB.US,D,20100422,000000,36.5417,36.708,36.4871,36.598,886.47197182286,0
+SPB.US,D,20100423,000000,36.708,36.9792,36.708,36.8139,1018.1058609102,0
+SPB.US,D,20100426,000000,36.8139,36.9247,36.6504,36.708,2093.8015482962,0
+SPB.US,D,20100427,000000,36.6504,36.7593,36.4871,36.5417,4294.5556314759,0
+SPB.US,D,20100428,000000,36.6504,36.8713,36.5417,36.6504,1016.0490813933,0
+SPB.US,D,20100429,000000,36.8139,36.9247,36.708,36.8713,2666.614643778,0
+SPB.US,D,20100430,000000,36.708,36.9247,36.3782,36.598,2507.2142312113,0
+SPB.US,D,20100503,000000,36.4871,36.4871,36.1605,36.3238,2104.0854458812,0
+SPB.US,D,20100504,000000,36.1031,36.3238,35.6664,35.9406,5905.0139932794,0
+SPB.US,D,20100505,000000,35.9406,36.1031,35.5564,35.5564,2033.126552545,0
+SPB.US,D,20100506,000000,35.5564,36.0505,34.4092,34.4092,3221.9451133655,0
+SPB.US,D,20100507,000000,34.2428,35.2843,34.2428,34.6268,2187.3850163193,0
+SPB.US,D,20100510,000000,35.5564,35.8317,34.5171,35.4477,3443.0489114419,0
+SPB.US,D,20100511,000000,35.1753,37.4703,35.1753,37.1961,10156.377254899,0
+SPB.US,D,20100512,000000,37.1445,37.9643,37.0861,37.3623,11159.057269431,0
+SPB.US,D,20100513,000000,37.1445,37.2534,36.1605,37.1961,7040.3562866581,0
+SPB.US,D,20100514,000000,36.8713,37.1961,36.8713,36.8713,2053.6943477149,0
+SPB.US,D,20100517,000000,37.0861,37.0861,36.4327,36.8139,964.62959346849,0
+SPB.US,D,20100518,000000,36.9247,36.9247,36.7593,36.7593,1672.1617473132,0
+SPB.US,D,20100519,000000,36.5417,37.1961,36.2129,36.4871,4096.0764080864,0
+SPB.US,D,20100520,000000,35.9942,36.2129,35.8317,36.1031,4454.9844338012,0
+SPB.US,D,20100521,000000,35.6664,36.2694,35.6664,35.7764,4008.6632786143,0
+SPB.US,D,20100524,000000,35.0646,35.6664,34.7912,35.011,1645.4236135923,0
+SPB.US,D,20100525,000000,34.6268,35.0646,34.4645,34.9011,1511.7329449879,0
+SPB.US,D,20100526,000000,34.9556,35.5021,34.8458,34.9556,1808.9375851931,0
+SPB.US,D,20100527,000000,35.5021,36.0505,35.3941,35.9942,2275.8265355499,0
+SPB.US,D,20100528,000000,35.7209,35.8862,35.5564,35.5564,3218.85994409,0
+SPB.US,D,20100601,000000,35.4477,35.9406,35.3941,35.5564,2126.7100205681,0
+SPB.US,D,20100602,000000,35.5564,36.0505,35.5564,35.9406,1407.8655793799,0
+SPB.US,D,20100603,000000,35.7764,36.3238,35.5564,35.9406,1332.7931270098,0
+SPB.US,D,20100604,000000,35.5564,35.5564,34.7912,34.8458,6132.2881299069,0
+SPB.US,D,20100607,000000,34.9011,34.9011,34.4645,34.5745,4996.9458365282,0
+SPB.US,D,20100608,000000,34.5171,34.8458,34.4092,34.4092,6342.0796406399,0
+SPB.US,D,20100609,000000,34.4645,34.7398,34.3547,34.5745,2864.0654774091,0
+SPB.US,D,20100610,000000,34.5171,34.9556,34.2428,34.9556,4135.1552189092,0
+SPB.US,D,20100611,000000,34.5745,35.119,34.135,34.5171,6703.0444458717,0
+SPB.US,D,20100614,000000,34.7398,35.3941,34.4645,34.9011,3287.7620579091,0
+SPB.US,D,20100615,000000,34.9556,35.8317,34.9556,35.8317,2597.7125299589,0
+SPB.US,D,20100616,000000,35.7209,36.2694,35.3941,36.1031,2558.633719136,0
+SPB.US,D,20100617,000000,36.3238,36.4327,35.5564,36.1605,1362.6164300061,0
+SPB.US,D,20100618,000000,36.3782,36.5417,36.3782,36.4871,5283.8665791483,0
+SPB.US,D,20100621,000000,36.9247,36.9247,36.0505,36.1031,875.15968447941,0
+SPB.US,D,20100622,000000,36.1031,36.598,35.5564,35.6664,2849.6680207902,0
+SPB.US,D,20100623,000000,35.5564,35.7764,35.119,35.6131,3517.0929740536,0
+SPB.US,D,20100624,000000,35.3378,35.7209,34.7912,35.4477,4017.9187864407,0
+SPB.US,D,20100625,000000,35.6131,36.1605,35.119,35.7764,20308.640950764,0
+SPB.US,D,20100628,000000,35.5021,35.7209,34.9011,35.5021,4259.5903796871,0
+SPB.US,D,20100629,000000,35.011,35.5021,33.9171,34.9011,7312.8795726593,0
+SPB.US,D,20100630,000000,35.011,35.4477,33.9171,34.3547,5074.0750684153,0
+SPB.US,D,20100701,000000,34.5171,34.8458,33.9171,34.2428,1708.1553888605,0
+SPB.US,D,20100702,000000,34.4645,35.119,33.9171,34.2428,1201.1592379224,0
+SPB.US,D,20100706,000000,34.4645,34.4645,33.9171,34.1933,1468.5405751311,0
+SPB.US,D,20100707,000000,34.4092,35.011,34.135,35.011,4292.498851959,0
+SPB.US,D,20100708,000000,35.119,35.5021,34.9011,35.4477,1920.0036791105,0
+SPB.US,D,20100709,000000,35.2843,35.4477,34.7398,35.011,4324.3789344723,0
+SPB.US,D,20100712,000000,35.119,35.5564,34.135,34.135,2269.6561969989,0
+SPB.US,D,20100713,000000,34.5745,35.5021,34.1933,35.3941,3676.4933866203,0
+SPB.US,D,20100714,000000,35.1753,35.5564,35.119,35.4477,3305.2446838036,0
+SPB.US,D,20100715,000000,35.5564,35.6131,34.4092,34.9011,2045.4672296469,0
+SPB.US,D,20100716,000000,34.6268,34.7912,34.1933,34.2428,6066.4711853632,0
+SPB.US,D,20100719,000000,34.0804,34.6805,33.9171,34.6805,1849.0447857744,0
+SPB.US,D,20100720,000000,34.2993,34.7912,34.2428,34.7912,1085.9795849709,0
+SPB.US,D,20100721,000000,34.7912,35.1753,34.2428,34.2428,1983.7638441372,0
+SPB.US,D,20100722,000000,34.6268,35.4477,34.2993,35.4477,3061.5163110402,0
+SPB.US,D,20100723,000000,35.2299,35.5564,35.2299,35.5021,2210.0095910062,0
+SPB.US,D,20100726,000000,35.5564,35.5564,33.8062,35.5564,4787.1543257951,0
+SPB.US,D,20100727,000000,35.6131,36.708,34.9011,35.3941,2241.8896735195,0
+SPB.US,D,20100728,000000,35.1753,35.3941,34.7398,35.2299,2849.6680207902,0
+SPB.US,D,20100729,000000,34.9556,35.3941,34.7398,35.3378,1955.9973206579,0
+SPB.US,D,20100730,000000,34.9011,35.5564,34.9011,35.011,4156.7514038376,0
+SPB.US,D,20100802,000000,35.3378,35.4477,34.5171,35.119,3390.6010337587,0
+SPB.US,D,20100803,000000,35.011,35.119,34.4645,34.6268,3994.2658219953,0
+SPB.US,D,20100804,000000,34.8458,35.011,34.3547,34.4645,5673.626297618,0
+SPB.US,D,20100805,000000,34.3547,34.3547,33.6973,33.7538,3946.9598931046,0
+SPB.US,D,20100806,000000,33.5349,33.8062,32.8776,33.042,3598.3357649747,0
+SPB.US,D,20100809,000000,33.3162,34.2993,33.1509,34.2993,3816.3543937757,0
+SPB.US,D,20100810,000000,33.9171,34.5171,33.9171,34.3547,2203.8392524552,0
+SPB.US,D,20100811,000000,33.8062,34.135,33.4795,33.7538,3473.9006041968,0
+SPB.US,D,20100812,000000,33.3162,34.026,32.8776,33.5349,1604.2880232525,0
+SPB.US,D,20100813,000000,33.4242,33.5875,32.8222,32.8222,2698.4947262914,0
+SPB.US,D,20100816,000000,32.8222,33.2598,32.5509,33.2598,2810.5892099674,0
+SPB.US,D,20100817,000000,33.4242,33.4242,32.9846,33.1509,2650.1604076421,0
+SPB.US,D,20100818,000000,31.2897,32.7123,31.2897,32.6014,3327.8692584905,0
+SPB.US,D,20100819,000000,32.3846,32.3846,30.4719,30.4719,3755.6793980245,0
+SPB.US,D,20100820,000000,30.3601,30.3601,28.4463,28.9365,8445.1366967626,0
+SPB.US,D,20100823,000000,28.4463,28.6642,27.5693,27.9534,6648.5397886714,0
+SPB.US,D,20100824,000000,27.6267,30.0333,27.6267,29.7601,3919.1933696252,0
+SPB.US,D,20100825,000000,31.0175,31.8381,30.6343,31.1244,8342.297720913,0
+SPB.US,D,20100826,000000,31.2897,31.2897,30.3601,30.4719,1825.391821329,0
+SPB.US,D,20100827,000000,30.4719,32.055,30.4719,32.055,3748.480669715,0
+SPB.US,D,20100830,000000,32.055,32.2766,31.345,31.345,2203.8392524552,0
+SPB.US,D,20100831,000000,31.3987,31.8916,31.1798,31.8916,1129.1719548277,0
+SPB.US,D,20100901,000000,32.3846,32.8776,32.2203,32.8776,4147.4958960111,0
+SPB.US,D,20100902,000000,32.7667,32.7667,32.2766,32.6014,1038.6736560801,0
+SPB.US,D,20100903,000000,32.6014,32.9846,32.3302,32.9846,2047.5240091639,0
+SPB.US,D,20100907,000000,32.8222,33.1509,31.6193,31.6193,2091.7447687792,0
+SPB.US,D,20100908,000000,31.7837,33.042,31.1798,32.1114,1572.4079407392,0
+SPB.US,D,20100909,000000,32.438,32.7667,32.2766,32.7123,1181.619832511,0
+SPB.US,D,20100910,000000,32.7667,32.8222,32.3302,32.5509,2398.2049168108,0
+SPB.US,D,20100913,000000,32.7123,32.8222,32.2766,32.7667,3232.2290109504,0
+SPB.US,D,20100914,000000,32.7667,32.7667,31.8916,32.2766,1594.0041256676,0
+SPB.US,D,20100915,000000,32.055,32.055,31.3987,31.6193,2464.0218613545,0
+SPB.US,D,20100916,000000,31.7292,31.7292,31.0175,31.0175,2945.3082683302,0
+SPB.US,D,20100917,000000,31.0728,31.1244,29.9226,29.9779,2542.1794830001,0
+SPB.US,D,20100920,000000,30.1958,30.6897,30.1422,30.6897,3771.1052444019,0
+SPB.US,D,20100921,000000,30.9085,30.961,30.3075,30.6343,2482.5328770074,0
+SPB.US,D,20100922,000000,30.5789,30.5789,30.0878,30.0878,1069.525348835,0
+SPB.US,D,20100923,000000,30.0878,30.3601,29.0483,29.0483,1657.7642906943,0
+SPB.US,D,20100924,000000,29.5404,30.0333,29.5404,29.9226,3562.3421234274,0
+SPB.US,D,20100927,000000,29.7601,29.9779,29.2662,29.8136,3465.6734861288,0
+SPB.US,D,20100928,000000,29.8136,29.8136,29.5404,29.8136,1068.4969590765,0
+SPB.US,D,20100929,000000,29.6493,29.9226,29.6493,29.9226,7191.5295811569,0
+SPB.US,D,20100930,000000,29.8136,30.4134,29.8136,30.3601,5638.6610458292,0
+SPB.US,D,20101001,000000,30.2511,31.0728,30.2511,31.0728,2629.5926124722,0
+SPB.US,D,20101004,000000,31.0728,31.0728,29.8136,29.868,2385.8642397089,0
+SPB.US,D,20101005,000000,30.1958,30.5789,30.1422,30.5254,15565.707384583,0
+SPB.US,D,20101006,000000,30.5789,30.6343,30.3601,30.4719,2538.0659239661,0
+SPB.US,D,20101007,000000,30.7976,30.7976,29.868,30.1422,3308.329853079,0
+SPB.US,D,20101008,000000,30.1958,30.6897,30.1422,30.6897,7854.8409753863,0
+SPB.US,D,20101011,000000,30.5254,30.5254,30.1422,30.4134,1723.5812352379,0
+SPB.US,D,20101012,000000,30.1958,30.4719,30.0878,30.3075,2820.8731075523,0
+SPB.US,D,20101013,000000,30.2511,30.6343,30.0878,30.5789,2098.9434970887,0
+SPB.US,D,20101014,000000,30.8542,31.0728,30.3075,30.3601,4126.9281008412,0
+SPB.US,D,20101015,000000,30.7976,30.7976,30.0878,30.2511,3617.8751703861,0
+SPB.US,D,20101018,000000,30.1422,30.3601,30.0878,30.3601,1153.8533090316,0
+SPB.US,D,20101019,000000,29.9779,30.4134,29.9779,30.0878,1194.9888993714,0
+SPB.US,D,20101020,000000,30.3075,30.3075,29.7018,29.868,3114.992578482,0
+SPB.US,D,20101021,000000,29.9779,30.2511,29.376,29.4829,3134.5319838934,0
+SPB.US,D,20101022,000000,29.0483,29.7018,28.9939,29.4829,3553.0866156009,0
+SPB.US,D,20101025,000000,29.5958,29.5958,29.2126,29.5404,1498.3638781275,0
+SPB.US,D,20101026,000000,29.2662,29.2662,28.2811,28.7187,4372.7132531216,0
+SPB.US,D,20101027,000000,28.4463,28.4463,28.1177,28.2811,6788.4007958268,0
+SPB.US,D,20101028,000000,28.5009,28.5009,27.8435,27.899,5068.9331196228,0
+SPB.US,D,20101029,000000,27.7357,28.2811,27.7357,28.2266,5736.3580728862,0
+SPB.US,D,20101101,000000,28.0633,28.1177,27.0802,27.4604,2337.5299210596,0
+SPB.US,D,20101102,000000,27.8435,27.8435,27.19,27.5167,3097.5099525875,0
+SPB.US,D,20101103,000000,27.3524,27.3524,27.0802,27.19,1997.1329109977,0
+SPB.US,D,20101104,000000,27.3524,27.407,27.0802,27.407,4893.0784709201,0
+SPB.US,D,20101105,000000,27.5693,27.5693,27.0802,27.2426,6502.5084429651,0
+SPB.US,D,20101108,000000,27.0802,27.2426,26.4238,26.4238,2733.4599780802,0
+SPB.US,D,20101109,000000,26.5318,26.5318,25.3804,25.6002,6940.6024800841,0
+SPB.US,D,20101110,000000,25.6002,25.7112,23.7964,25.2191,11957.087722023,0
+SPB.US,D,20101111,000000,24.8339,25.2191,23.9033,25.0538,3362.8345102793,0
+SPB.US,D,20101112,000000,24.1775,25.1637,24.0697,24.8913,4202.0005532114,0
+SPB.US,D,20101115,000000,24.8913,24.8913,24.0697,24.234,5013.4000726641,0
+SPB.US,D,20101116,000000,24.1252,24.1252,23.4133,23.6866,6448.0037857649,0
+SPB.US,D,20101117,000000,23.6866,23.7964,23.5223,23.6866,2232.6341656931,0
+SPB.US,D,20101118,000000,23.74,23.8509,23.74,23.74,2521.6116878302,0
+SPB.US,D,20101119,000000,23.7964,24.9438,23.7964,24.6716,9115.6468193014,0
+SPB.US,D,20101122,000000,24.8339,24.8339,24.3429,24.5616,4243.1361435512,0
+SPB.US,D,20101123,000000,24.4528,24.7796,23.9598,24.3429,5360.9958110355,0
+SPB.US,D,20101124,000000,24.6716,26.9723,24.6716,26.203,15189.316732974,0
+SPB.US,D,20101126,000000,25.9298,26.6417,25.8181,26.1487,7420.8604973013,0
+SPB.US,D,20101129,000000,25.9298,26.807,25.8754,25.9298,3941.8179443121,0
+SPB.US,D,20101130,000000,25.6556,25.7685,25.2191,25.5487,3002.898094806,0
+SPB.US,D,20101201,000000,25.9298,26.3674,25.5487,26.3674,6396.5842978401,0
+SPB.US,D,20101202,000000,26.311,27.5167,26.311,27.19,8803.0163327189,0
+SPB.US,D,20101203,000000,26.0933,26.2576,25.7685,25.9863,9560.9395847298,0
+SPB.US,D,20101206,000000,25.8181,27.5167,25.6002,25.9298,7396.1791430975,0
+SPB.US,D,20101207,000000,25.9863,25.9863,25.6002,25.9863,6934.4321415331,0
+SPB.US,D,20101208,000000,25.9863,27.3524,25.4379,25.7112,24904.514781478,0
+SPB.US,D,20101209,000000,25.7112,27.3524,25.2191,26.2576,19037.551209263,0
+SPB.US,D,20101210,000000,25.9863,27.6802,25.9863,27.6267,4690.4856884966,0
+SPB.US,D,20101213,000000,27.5167,28.8286,27.5167,28.6107,6325.625404504,0
+SPB.US,D,20101214,000000,28.6107,30.0878,28.6107,29.868,9293.5582475211,0
+SPB.US,D,20101215,000000,30.8542,31.456,30.5789,30.7976,14578.453216428,0
+SPB.US,D,20101216,000000,30.9085,32.4946,30.9085,32.438,10406.275966213,0
+SPB.US,D,20101217,000000,32.8222,33.3687,31.564,32.6589,9858.144224935,0
+SPB.US,D,20101220,000000,32.6589,32.8222,32.2203,32.6014,4632.8958620209,0
+SPB.US,D,20101221,000000,32.6014,33.3687,32.438,33.3162,8915.1108163949,0
+SPB.US,D,20101222,000000,33.3687,33.3687,32.8776,33.3162,2410.5455939127,0
+SPB.US,D,20101223,000000,33.3162,34.6805,33.2598,33.6973,7077.3783179639,0
+SPB.US,D,20101227,000000,33.6439,33.6439,33.1509,33.3162,3390.6010337587,0
+SPB.US,D,20101228,000000,33.4795,34.135,33.4795,33.8616,4856.0564396143,0
+SPB.US,D,20101229,000000,34.0804,34.135,32.932,33.5875,3893.4836256628,0
+SPB.US,D,20101230,000000,33.9171,34.0804,33.8616,33.8616,2616.2235456118,0
+SPB.US,D,20101231,000000,33.9716,34.2993,33.6439,33.8616,4405.6217253934,0
+SPB.US,D,20110103,000000,33.9716,33.9716,33.4242,33.5875,4976.3780413583,0
+SPB.US,D,20110104,000000,33.5875,33.6439,32.8222,32.8222,6541.5872537879,0
+SPB.US,D,20110105,000000,32.6589,32.932,32.438,32.932,1632.0545467319,0
+SPB.US,D,20110106,000000,33.042,33.6439,32.7667,33.2053,5367.1661495864,0
+SPB.US,D,20110107,000000,33.1509,33.1509,32.6589,32.9846,1842.8744472234,0
+SPB.US,D,20110110,000000,32.7123,32.9846,32.2766,32.5509,2812.6459894844,0
+SPB.US,D,20110111,000000,31.5094,32.6014,30.9085,32.1658,5349.683523692,0
+SPB.US,D,20110112,000000,32.4946,32.7123,32.2203,32.3846,3932.5624364856,0
+SPB.US,D,20110113,000000,32.2766,32.438,31.8916,31.8916,1711.240558136,0
+SPB.US,D,20110114,000000,32.0034,32.8776,32.0034,32.8776,5202.6237882272,0
+SPB.US,D,20110118,000000,32.6014,33.7538,32.6014,33.6439,5043.2233756604,0
+SPB.US,D,20110119,000000,33.6973,33.8062,33.1509,33.5875,5341.4564056241,0
+SPB.US,D,20110120,000000,33.4795,34.3547,33.042,33.9171,3191.0934206106,0
+SPB.US,D,20110121,000000,33.9171,35.0646,33.9171,34.6805,20401.196029028,0
+SPB.US,D,20110124,000000,35.2299,35.4477,34.6268,34.6805,6608.4325880901,0
+SPB.US,D,20110125,000000,34.6805,34.7398,33.6439,33.7538,3846.177696772,0
+SPB.US,D,20110126,000000,33.7538,33.8062,33.3162,33.4795,3733.0548233376,0
+SPB.US,D,20110127,000000,33.4795,33.4795,32.055,32.2203,33005.140909145,0
+SPB.US,D,20110128,000000,32.2203,32.7123,30.3075,30.5789,7655.3333622382,0
+SPB.US,D,20110131,000000,30.4719,31.9471,30.1958,31.5094,5903.9856035209,0
+SPB.US,D,20110201,000000,31.7837,32.1114,31.2897,31.564,2158.5901030814,0
+SPB.US,D,20110202,000000,31.3987,31.564,31.0728,31.2897,5588.2699476629,0
+SPB.US,D,20110203,000000,31.0175,31.0728,30.0878,31.0728,2188.4134060778,0
+SPB.US,D,20110204,000000,30.6897,31.6193,30.4719,30.961,2802.3620918994,0
+SPB.US,D,20110207,000000,30.9085,31.456,30.6343,30.9085,3533.5472101895,0
+SPB.US,D,20110208,000000,30.961,31.345,30.6897,31.2897,2496.9303336263,0
+SPB.US,D,20110209,000000,31.0175,31.2897,30.4134,30.8542,1668.0481882792,0
+SPB.US,D,20110210,000000,31.7292,32.9846,30.9085,32.1114,18126.397883236,0
+SPB.US,D,20110211,000000,32.2203,32.3846,31.9471,32.1658,2843.4976822392,0
+SPB.US,D,20110214,000000,32.055,32.055,31.7292,31.9471,4716.195432459,0
+SPB.US,D,20110215,000000,31.9471,32.2203,31.7837,32.2203,4237.9941947587,0
+SPB.US,D,20110216,000000,32.2203,32.932,32.1114,32.932,2915.4849653339,0
+SPB.US,D,20110218,000000,32.1114,32.1114,31.7292,31.9471,2164.7604416324,0
+SPB.US,D,20110222,000000,31.2371,31.8381,30.7422,30.7422,2842.4692924807,0
+SPB.US,D,20110223,000000,31.1244,31.1244,30.1422,30.1422,2079.4040916773,0
+SPB.US,D,20110224,000000,30.2511,30.6343,29.2662,29.4315,7732.4625941254,0
+SPB.US,D,20110225,000000,29.6493,29.8136,29.5404,29.7601,5342.4847953825,0
+SPB.US,D,20110228,000000,29.8136,29.8136,29.5404,29.7018,6541.5872537879,0
+SPB.US,D,20110301,000000,29.8136,29.8136,28.9939,28.9939,3718.6573667186,0
+SPB.US,D,20110302,000000,29.0483,29.2662,28.5009,29.1582,11839.851289556,0
+SPB.US,D,20110303,000000,29.2126,29.8136,28.9939,29.1582,3180.8095230256,0
+SPB.US,D,20110304,000000,29.2126,29.376,28.7187,28.7187,5342.4847953825,0
+SPB.US,D,20110307,000000,28.9939,28.9939,27.7357,27.7357,9293.5582475211,0
+SPB.US,D,20110308,000000,29.7601,30.0878,28.5009,28.7187,37907.474887891,0
+SPB.US,D,20110309,000000,28.7751,29.2662,28.6642,28.7187,13476.019395321,0
+SPB.US,D,20110310,000000,28.2266,28.9939,27.6267,27.6267,11123.063627884,0
+SPB.US,D,20110311,000000,27.6267,28.4463,27.6267,28.2811,11532.362751765,0
+SPB.US,D,20110314,000000,27.8435,28.2811,27.8435,28.1177,2081.4608711943,0
+SPB.US,D,20110315,000000,27.4604,28.1177,27.0218,27.296,10670.572134146,0
+SPB.US,D,20110316,000000,27.3524,27.789,26.9723,27.0802,10399.077237903,0
+SPB.US,D,20110317,000000,27.6267,27.6267,27.1308,27.2426,2956.6205556737,0
+SPB.US,D,20110318,000000,27.407,28.0633,27.407,27.9534,4490.9780753485,0
+SPB.US,D,20110321,000000,27.9534,28.2811,27.9534,28.1177,13167.502467773,0
+SPB.US,D,20110322,000000,28.3366,28.7187,27.899,27.899,1405.8087998629,0
+SPB.US,D,20110323,000000,27.8435,28.0059,27.407,27.899,1275.203300534,0
+SPB.US,D,20110324,000000,27.899,28.0059,27.7357,27.9534,1886.0668170802,0
+SPB.US,D,20110325,000000,27.7357,28.1177,27.7357,28.0059,2731.4031985632,0
+SPB.US,D,20110328,000000,28.1712,28.6107,27.789,27.899,3170.5256254407,0
+SPB.US,D,20110329,000000,28.1177,28.3366,27.7357,28.0059,10122.440392868,0
+SPB.US,D,20110330,000000,28.2266,28.7187,28.1712,28.5543,8217.8625601351,0
+SPB.US,D,20110331,000000,28.3909,28.6642,28.1712,28.5009,6507.6503917576,0
+SPB.US,D,20110401,000000,28.7751,29.1582,28.5009,28.9365,13465.735497736,0
+SPB.US,D,20110404,000000,29.0483,29.6493,28.9939,29.4315,4268.8458875136,0
+SPB.US,D,20110405,000000,29.2662,29.8136,29.2662,29.7018,5198.5102291932,0
+SPB.US,D,20110406,000000,29.9226,30.3075,29.868,30.1958,4802.5801721726,0
+SPB.US,D,20110407,000000,30.6343,31.1798,30.0878,30.4719,9814.9518550782,0
+SPB.US,D,20110408,000000,30.6897,31.0175,30.6343,30.6343,4924.9585534335,0
+SPB.US,D,20110411,000000,30.6343,30.7976,30.1422,30.2511,15391.909515397,0
+SPB.US,D,20110412,000000,30.1422,30.7976,30.0333,30.1422,9508.4917070466,0
+SPB.US,D,20110413,000000,30.2511,30.8542,30.0878,30.1958,7699.5541218535,0
+SPB.US,D,20110414,000000,29.868,31.456,29.8136,31.2371,3268.2226524977,0
+SPB.US,D,20110415,000000,31.6718,32.0034,30.9085,31.7837,9499.2361992201,0
+SPB.US,D,20110418,000000,31.2371,31.9471,31.1798,31.6718,4939.3560100524,0
+SPB.US,D,20110419,000000,31.8381,32.1658,31.3987,31.456,6613.5745368826,0
+SPB.US,D,20110420,000000,30.6343,31.5094,29.4315,31.1798,21061.422253982,0
+SPB.US,D,20110421,000000,31.5094,31.9471,30.6897,31.6718,15714.823899565,0
+SPB.US,D,20110425,000000,31.8916,32.1658,31.6193,31.8916,18374.239815033,0
+SPB.US,D,20110426,000000,31.8916,33.2598,31.6718,32.3302,15577.019671926,0
+SPB.US,D,20110427,000000,32.1658,33.2053,32.1658,32.9846,9881.7971893803,0
+SPB.US,D,20110428,000000,32.8222,33.2598,32.4946,33.042,19003.614347233,0
+SPB.US,D,20110429,000000,33.2053,33.5349,32.8776,33.2053,7381.7816864785,0
+SPB.US,D,20110502,000000,32.8776,34.135,32.8776,33.9171,16406.930207033,0
+SPB.US,D,20110503,000000,33.9716,34.0804,33.4242,33.7538,9534.201451009,0
+SPB.US,D,20110504,000000,33.8616,34.6805,33.8616,34.2428,10128.610731419,0
+SPB.US,D,20110505,000000,34.3547,35.119,33.8616,34.6805,21113.870131665,0
+SPB.US,D,20110506,000000,34.6805,35.5564,34.6805,34.8458,8618.9345659482,0
+SPB.US,D,20110509,000000,34.7398,35.3378,34.5171,34.8458,8365.9506853584,0
+SPB.US,D,20110510,000000,34.9011,35.119,34.6268,35.119,6746.2368157285,0
+SPB.US,D,20110511,000000,34.9011,35.7209,34.9011,35.0646,19600.08040716,0
+SPB.US,D,20110512,000000,35.011,35.3941,34.135,34.5745,8361.8371263244,0
+SPB.US,D,20110513,000000,34.6805,36.1031,34.6268,35.3378,15192.40190225,0
+SPB.US,D,20110516,000000,35.119,35.2299,34.4645,34.4645,12379.755912766,0
+SPB.US,D,20110517,000000,34.4092,34.8458,33.6439,33.9171,23598.459788189,0
+SPB.US,D,20110518,000000,33.9171,34.3547,33.9171,34.1933,4722.3657710099,0
+SPB.US,D,20110519,000000,34.2428,34.6268,34.1933,34.2993,5856.6796746301,0
+SPB.US,D,20110520,000000,34.4092,34.4092,34.026,34.026,7295.3969467649,0
+SPB.US,D,20110523,000000,33.9171,34.6268,33.8062,34.4645,11854.248746174,0
+SPB.US,D,20110524,000000,34.4092,35.4477,34.026,34.2428,10236.591656061,0
+SPB.US,D,20110525,000000,34.0804,34.5745,33.8062,34.0804,13175.72958584,0
+SPB.US,D,20110526,000000,34.0804,34.1933,33.4242,34.135,10399.077237903,0
+SPB.US,D,20110527,000000,34.3547,34.6268,34.1933,34.3547,12109.289406281,0
+SPB.US,D,20110531,000000,34.7912,35.4477,34.2993,34.5745,51484.276479545,0
+SPB.US,D,20110601,000000,34.6805,34.8458,33.8616,33.9171,16710.305185789,0
+SPB.US,D,20110602,000000,33.9171,34.3547,33.6439,33.7538,10086.446751321,0
+SPB.US,D,20110603,000000,33.2598,33.7538,32.6014,32.8776,12663.59148611,0
+SPB.US,D,20110606,000000,32.7667,33.2053,32.7667,32.8222,6114.8055040124,0
+SPB.US,D,20110607,000000,33.1509,33.1509,32.4946,32.7123,9107.4197012335,0
+SPB.US,D,20110608,000000,32.9846,32.9846,32.438,32.7123,6679.3914814263,0
+SPB.US,D,20110609,000000,32.7123,32.8222,32.3846,32.5509,6545.7008128219,0
+SPB.US,D,20110610,000000,32.2203,32.8222,32.2203,32.438,6906.6656180537,0
+SPB.US,D,20110613,000000,32.3302,32.438,31.6193,31.9471,11414.097929538,0
+SPB.US,D,20110614,000000,32.1114,32.3846,32.1114,32.3302,3526.34848188,0
+SPB.US,D,20110615,000000,32.0034,32.438,31.6193,31.6718,4436.4734181483,0
+SPB.US,D,20110616,000000,31.7292,32.3302,31.456,32.2203,7067.094420379,0
+SPB.US,D,20110617,000000,32.2766,32.438,31.8916,32.2203,10362.055206597,0
+SPB.US,D,20110620,000000,32.055,32.8222,32.0034,32.6589,5383.6203857224,0
+SPB.US,D,20110621,000000,32.932,33.1509,32.6014,33.1509,6747.265205487,0
+SPB.US,D,20110622,000000,32.9846,33.2598,32.7123,32.9846,7442.4566822297,0
+SPB.US,D,20110623,000000,32.7667,33.5875,32.6589,32.8222,6784.2872367928,0
+SPB.US,D,20110624,000000,32.932,33.5349,32.438,33.4242,77848.076328328,0
+SPB.US,D,20110627,000000,33.2053,33.8062,33.0974,33.7538,7163.7630576775,0
+SPB.US,D,20110628,000000,33.6973,33.9716,33.3162,33.9171,5104.9267611702,0
+SPB.US,D,20110629,000000,34.135,34.2993,33.9171,34.026,4206.1141122454,0
+SPB.US,D,20110630,000000,33.8616,34.3547,32.9846,33.4242,5320.8886104541,0
+SPB.US,D,20110701,000000,33.4795,33.4795,32.7667,33.2598,5702.4212108559,0
+SPB.US,D,20110705,000000,33.3162,33.3162,32.8222,33.2053,3212.689605539,0
+SPB.US,D,20110706,000000,32.9846,33.5875,32.6014,33.5875,4993.8606672527,0
+SPB.US,D,20110707,000000,33.6973,34.026,33.3162,33.5875,3859.5467636325,0
+SPB.US,D,20110708,000000,33.1509,33.9171,32.7123,32.8776,5849.4809463207,0
+SPB.US,D,20110711,000000,32.7123,33.1509,32.5509,32.9846,3160.2417278557,0
+SPB.US,D,20110712,000000,32.932,32.932,31.564,32.2766,12348.904220011,0
+SPB.US,D,20110713,000000,32.3302,32.6589,31.1244,32.3846,18623.11013659,0
+SPB.US,D,20110714,000000,32.2766,32.8222,31.7837,31.7837,5471.0335151944,0
+SPB.US,D,20110715,000000,31.8381,31.8381,31.1798,31.345,4631.8674722624,0
+SPB.US,D,20110718,000000,31.5094,31.5094,30.4719,30.5789,8142.790107765,0
+SPB.US,D,20110719,000000,30.8542,31.2897,30.5254,30.5789,4371.6848633631,0
+SPB.US,D,20110720,000000,30.6343,31.456,30.6343,30.8542,1254.6355053641,0
+SPB.US,D,20110721,000000,31.1244,31.1244,30.4719,31.0175,4954.7818564299,0
+SPB.US,D,20110722,000000,31.0728,31.0728,30.4719,30.7422,3750.537449232,0
+SPB.US,D,20110725,000000,30.5789,31.0728,30.4134,30.6897,3789.6162600548,0
+SPB.US,D,20110726,000000,30.5254,31.0728,30.4134,30.7422,4375.7984223971,0
+SPB.US,D,20110727,000000,30.6897,30.961,29.2662,29.3205,7591.5731972115,0
+SPB.US,D,20110728,000000,29.3205,29.9779,28.7751,29.2662,5028.8259190415,0
+SPB.US,D,20110729,000000,28.884,29.2662,28.1712,29.0483,10281.840805435,0
+SPB.US,D,20110801,000000,29.2662,29.4829,28.2266,28.6107,11169.341167016,0
+SPB.US,D,20110802,000000,28.6107,28.7187,27.407,27.4604,6314.3131171605,0
+SPB.US,D,20110803,000000,27.6267,28.2811,26.5318,28.2266,10219.109030167,0
+SPB.US,D,20110804,000000,27.9534,28.3366,26.4238,26.6417,7067.094420379,0
+SPB.US,D,20110805,000000,26.8575,27.4604,24.4528,27.0802,11228.987773009,0
+SPB.US,D,20110808,000000,26.3674,26.4764,23.6866,24.3429,15818.691265173,0
+SPB.US,D,20110809,000000,24.8339,24.8339,21.9897,23.4658,12937.14316187,0
+SPB.US,D,20110810,000000,22.9748,23.5223,21.9372,21.9372,6273.1775268207,0
+SPB.US,D,20110811,000000,24.7259,24.7259,22.154,24.5073,16161.145054752,0
+SPB.US,D,20110812,000000,25.1637,26.0387,25.1637,25.8181,7367.3842298596,0
+SPB.US,D,20110815,000000,26.4238,27.5167,26.2576,27.407,17054.815754885,0
+SPB.US,D,20110816,000000,26.914,28.1712,26.914,28.0059,18326.933886143,0
+SPB.US,D,20110817,000000,28.2811,28.8286,27.3524,27.407,7548.3808273547,0
+SPB.US,D,20110818,000000,27.3524,27.5693,25.3804,25.5487,10155.34886514,0
+SPB.US,D,20110819,000000,25.2724,25.9863,24.2875,24.3964,6807.9402012382,0
+SPB.US,D,20110822,000000,24.9438,25.1101,23.6866,24.0697,8125.3074818705,0
+SPB.US,D,20110823,000000,24.0142,24.8913,23.74,24.5616,9984.6361652299,0
+SPB.US,D,20110824,000000,24.0697,25.2724,23.6866,24.1775,11113.808120057,0
+SPB.US,D,20110825,000000,23.9598,24.6143,22.8668,23.5767,9863.2861737274,0
+SPB.US,D,20110826,000000,23.5223,24.6143,23.5223,24.5616,3255.8819753958,0
+SPB.US,D,20110829,000000,24.7259,25.6002,24.7259,25.2724,8928.4798832553,0
+SPB.US,D,20110830,000000,25.6002,25.6556,24.7796,25.4942,4270.9026670306,0
+SPB.US,D,20110831,000000,25.4942,26.4764,24.7259,25.0538,8610.7074478803,0
+SPB.US,D,20110901,000000,25.2191,25.7112,24.2875,24.3429,8024.525285538,0
+SPB.US,D,20110902,000000,24.3429,24.6716,23.249,23.4658,5705.5063801313,0
+SPB.US,D,20110906,000000,22.9193,23.9033,22.648,23.5767,4828.2899161349,0
+SPB.US,D,20110907,000000,23.8509,24.6143,23.4658,24.3964,3106.765460414,0
+SPB.US,D,20110908,000000,24.3429,24.4528,23.5223,23.74,3015.2387719079,0
+SPB.US,D,20110909,000000,23.4133,24.234,23.3569,24.0697,5284.8949689068,0
+SPB.US,D,20110912,000000,23.8509,24.1775,23.5223,23.7964,9338.8073968949,0
+SPB.US,D,20110913,000000,24.0697,24.1775,23.5767,23.9033,4689.4572987381,0
+SPB.US,D,20110914,000000,24.1252,25.1101,23.4133,24.8913,9901.3365947918,0
+SPB.US,D,20110915,000000,24.8913,25.5487,24.6143,25.4942,9142.3849530223,0
+SPB.US,D,20110916,000000,25.6002,25.6556,25.0538,25.4379,10553.335701677,0
+SPB.US,D,20110919,000000,24.9438,25.6556,23.6311,25.4379,7562.7782839737,0
+SPB.US,D,20110920,000000,25.6556,25.9298,24.9438,24.9438,6964.2554445295,0
+SPB.US,D,20110921,000000,25.0538,25.1637,24.3964,24.6716,4778.9272077272,0
+SPB.US,D,20110922,000000,23.9598,24.1775,22.9748,23.4658,7469.1948159506,0
+SPB.US,D,20110923,000000,23.6866,26.2576,23.6866,26.0387,19828.382933546,0
+SPB.US,D,20110926,000000,25.9863,28.0059,25.9863,27.9534,22967.028476474,0
+SPB.US,D,20110927,000000,28.1712,29.5404,27.789,28.9365,12236.809736335,0
+SPB.US,D,20110928,000000,28.9939,28.9939,28.1177,28.1177,5190.2831111253,0
+SPB.US,D,20110929,000000,28.3366,28.6642,27.6802,28.3909,4730.5928890779,0
+SPB.US,D,20110930,000000,27.8435,28.3909,27.7357,27.7357,2813.6743792429,0
+SPB.US,D,20111003,000000,27.5167,27.899,24.9438,25.2724,7497.9897291885,0
+SPB.US,D,20111004,000000,25.2191,26.9723,24.5073,26.8575,8885.2875133985,0
+SPB.US,D,20111005,000000,27.1308,27.1308,25.8754,26.0933,2785.9078557635,0
+SPB.US,D,20111006,000000,25.9298,27.7357,25.9298,27.6802,4326.4357139893,0
+SPB.US,D,20111007,000000,27.407,27.8435,26.4238,26.6417,3348.4370536604,0
+SPB.US,D,20111010,000000,27.0218,27.407,26.6951,27.407,3941.8179443121,0
+SPB.US,D,20111011,000000,27.3524,27.899,27.296,27.899,2486.6464360414,0
+SPB.US,D,20111012,000000,27.9534,28.8286,27.6267,28.8286,16594.097143078,0
+SPB.US,D,20111013,000000,28.7187,28.7187,27.5693,28.6107,1726.6664045134,0
+SPB.US,D,20111014,000000,28.6642,29.1582,28.3366,29.1582,3334.0395970414,0
+SPB.US,D,20111017,000000,31.7837,31.7837,28.0633,28.1177,2856.8667490997,0
+SPB.US,D,20111018,000000,28.4463,28.8286,27.899,28.6642,6041.7898311593,0
+SPB.US,D,20111019,000000,28.6642,29.2662,27.6267,27.6802,3461.5599270948,0
+SPB.US,D,20111020,000000,27.6802,27.789,26.6417,27.0218,1866.5274116688,0
+SPB.US,D,20111021,000000,27.899,28.1712,26.807,27.296,3201.3773181955,0
+SPB.US,D,20111024,000000,27.1308,28.0633,27.1308,27.9534,3425.5662855475,0
+SPB.US,D,20111025,000000,27.789,28.0059,27.0802,27.2426,3979.8683653764,0
+SPB.US,D,20111026,000000,27.6802,27.789,27.0218,27.296,2964.8476737417,0
+SPB.US,D,20111027,000000,28.1177,28.3909,27.0802,28.3366,14852.004892187,0
+SPB.US,D,20111028,000000,28.2811,29.2662,27.8435,28.3909,4049.7988689541,0
+SPB.US,D,20111031,000000,28.5009,28.6642,27.6802,28.1177,5548.1627470816,0
+SPB.US,D,20111101,000000,26.9723,28.0633,26.9723,27.0802,3279.5349398412,0
+SPB.US,D,20111102,000000,27.5693,27.6802,26.6417,27.0802,4207.1425020038,0
+SPB.US,D,20111103,000000,27.296,27.899,27.0218,27.6802,8681.6663412164,0
+SPB.US,D,20111104,000000,27.4604,27.899,26.9723,27.5693,2584.3434630984,0
+SPB.US,D,20111107,000000,27.407,27.5693,26.5852,27.19,3615.8183908691,0
+SPB.US,D,20111108,000000,27.296,27.6267,27.0218,27.5167,2622.3938841628,0
+SPB.US,D,20111109,000000,26.7496,27.3524,25.9863,25.9863,3895.5404051798,0
+SPB.US,D,20111110,000000,26.4238,27.5167,26.1487,27.0802,4406.6501151519,0
+SPB.US,D,20111111,000000,27.1308,27.5167,26.6951,27.5167,4567.0789174772,0
+SPB.US,D,20111114,000000,27.1308,27.5693,26.2576,26.3674,3813.2692245002,0
+SPB.US,D,20111115,000000,26.3674,26.4764,25.7112,26.4764,2189.4417958363,0
+SPB.US,D,20111116,000000,26.0933,26.4238,24.7796,24.9438,3211.6612157805,0
+SPB.US,D,20111117,000000,24.8913,25.5487,23.7964,24.2875,4772.7568691762,0
+SPB.US,D,20111118,000000,24.2875,24.6716,24.0697,24.2875,3575.7111902878,0
+SPB.US,D,20111121,000000,23.8509,24.2875,23.4133,23.9598,4433.3882488728,0
+SPB.US,D,20111122,000000,24.1252,24.234,23.7964,23.9033,2278.9117048254,0
+SPB.US,D,20111123,000000,23.5223,23.9598,22.7569,23.249,5187.1979418498,0
+SPB.US,D,20111125,000000,23.0846,24.9438,23.0846,24.0697,7616.2545514154,0
+SPB.US,D,20111128,000000,24.8913,25.6556,24.7259,25.2724,3048.1472441798,0
+SPB.US,D,20111129,000000,25.2724,25.7685,24.6143,25.2191,2338.5583108181,0
+SPB.US,D,20111130,000000,26.6951,26.7496,24.6143,25.7112,14881.828195184,0
+SPB.US,D,20111201,000000,25.4942,25.9863,24.7259,25.7112,7793.1375898766,0
+SPB.US,D,20111202,000000,26.0933,26.3674,25.1637,25.6556,19250.427889272,0
+SPB.US,D,20111205,000000,25.9863,26.2576,25.1101,25.8754,11895.384336514,0
+SPB.US,D,20111206,000000,25.6002,26.1487,25.5487,25.8181,7640.9359056193,0
+SPB.US,D,20111207,000000,25.7685,25.9863,25.4379,25.6002,4198.9153839359,0
+SPB.US,D,20111208,000000,25.4942,25.7112,24.6716,24.6716,4218.4547893473,0
+SPB.US,D,20111209,000000,15.0429,25.7112,15.0429,25.2724,15962.665831362,0
+SPB.US,D,20111212,000000,22.9748,25.2191,22.4264,23.3034,9848.8887171085,0
+SPB.US,D,20111213,000000,23.5767,24.3429,23.3034,23.6311,6693.7889380452,0
+SPB.US,D,20111214,000000,23.3034,24.1252,22.9748,23.5767,5274.6110713219,0
+SPB.US,D,20111215,000000,23.7964,24.234,23.5223,23.7964,9193.8044409471,0
+SPB.US,D,20111216,000000,24.0142,24.3964,23.1381,23.249,11597.15130655,0
+SPB.US,D,20111219,000000,23.3569,23.7964,22.4264,22.4264,4328.4924935063,0
+SPB.US,D,20111220,000000,22.8668,23.4658,22.7006,22.9748,10237.62004582,0
+SPB.US,D,20111221,000000,23.1381,23.1381,22.263,22.7006,5236.5606502575,0
+SPB.US,D,20111222,000000,22.9193,23.1926,22.4264,22.7006,6834.6783349591,0
+SPB.US,D,20111223,000000,22.7006,22.8668,21.8808,22.5917,4386.082319982,0
+SPB.US,D,20111227,000000,22.5917,22.7006,22.4264,22.5917,1707.126999102,0
+SPB.US,D,20111228,000000,22.3737,22.5371,21.9372,22.2085,2801.3337021409,0
+SPB.US,D,20111229,000000,22.2085,22.5371,22.0471,22.3194,1799.6820773666,0
+SPB.US,D,20111230,000000,21.9372,22.4264,21.2798,21.9372,13055.407984097,0
+SPB.US,D,20120103,000000,22.4837,22.7006,21.9897,22.3737,6812.0537602722,0
+SPB.US,D,20120104,000000,22.154,22.4837,22.0471,22.3737,4196.8586044189,0
+SPB.US,D,20120105,000000,22.3194,22.5371,22.0996,22.5371,3706.3166896167,0
+SPB.US,D,20120106,000000,22.4264,22.5371,22.263,22.3194,2552.4633805851,0
+SPB.US,D,20120109,000000,22.5917,22.5917,22.0996,22.263,14809.840912089,0
+SPB.US,D,20120110,000000,22.7006,22.9748,22.154,22.8104,6897.4101102273,0
+SPB.US,D,20120111,000000,23.1381,24.7259,22.8668,24.6143,8315.5595871922,0
+SPB.US,D,20120112,000000,24.9438,26.0933,24.8913,25.9298,14337.81001294,0
+SPB.US,D,20120113,000000,24.9438,26.1487,24.8913,25.4379,2590.5138016494,0
+SPB.US,D,20120117,000000,28.3909,28.3909,25.4942,25.7112,6067.4995751217,0
+SPB.US,D,20120118,000000,26.1487,26.2576,25.4379,25.9298,4285.3001236495,0
+SPB.US,D,20120119,000000,26.1487,28.6642,26.0387,26.6951,3883.1997280779,0
+SPB.US,D,20120120,000000,26.807,27.5693,26.807,27.5167,1729.7515737889,0
+SPB.US,D,20120123,000000,27.6802,27.8435,25.8181,26.4238,10721.991622071,0
+SPB.US,D,20120124,000000,26.2576,27.296,26.1487,27.0218,3616.8467806276,0
+SPB.US,D,20120125,000000,27.0802,27.19,26.4764,26.5852,6442.8618369724,0
+SPB.US,D,20120126,000000,26.4238,26.807,26.0387,26.5852,4397.3946073255,0
+SPB.US,D,20120127,000000,26.5318,26.8575,26.0933,26.7496,2769.4536196276,0
+SPB.US,D,20120130,000000,26.4238,26.8575,26.2576,26.3674,1560.0672636372,0
+SPB.US,D,20120131,000000,26.6417,26.6417,26.0387,26.2576,2895.9455599225,0
+SPB.US,D,20120201,000000,26.3674,26.5852,25.7112,26.0387,5535.8220699796,0
+SPB.US,D,20120202,000000,25.9298,26.3674,25.6002,26.2576,9064.2273313767,0
+SPB.US,D,20120203,000000,27.1308,27.407,26.3674,27.0802,4277.0730055815,0
+SPB.US,D,20120206,000000,26.914,27.0218,26.6417,26.8575,845.33638148305,0
+SPB.US,D,20120207,000000,26.6951,27.0802,26.4238,26.7496,4034.3730225767,0
+SPB.US,D,20120208,000000,26.6951,26.6951,26.203,26.5318,2738.6019268727,0
+SPB.US,D,20120209,000000,26.5852,26.8575,25.7112,26.6417,3443.0489114419,0
+SPB.US,D,20120210,000000,26.2576,26.807,24.9992,26.6951,3768.0200751264,0
+SPB.US,D,20120213,000000,26.807,27.0218,26.203,26.6417,4380.9403711895,0
+SPB.US,D,20120214,000000,26.5852,26.7496,24.6143,26.5852,12881.610114911,0
+SPB.US,D,20120215,000000,26.807,26.9723,26.2576,26.7496,4145.4391164941,0
+SPB.US,D,20120216,000000,24.9992,27.0802,24.8913,26.5852,9427.2489161255,0
+SPB.US,D,20120217,000000,26.807,27.3524,26.6417,26.914,4221.5399586228,0
+SPB.US,D,20120221,000000,25.9863,26.807,25.9863,26.3674,9499.2361992201,0
+SPB.US,D,20120222,000000,25.8754,26.4238,25.7112,25.7685,10068.964125426,0
+SPB.US,D,20120223,000000,25.8754,26.203,25.7112,25.9298,3746.423890198,0
+SPB.US,D,20120224,000000,26.203,26.203,24.8339,25.2724,1214.5283047828,0
+SPB.US,D,20120227,000000,25.2191,25.9863,25.2191,25.3804,1307.0833830474,0
+SPB.US,D,20120228,000000,25.2191,25.6556,25.0538,25.2724,2248.0600120705,0
+SPB.US,D,20120229,000000,25.3279,25.7685,24.8913,24.9438,3818.4111732927,0
+SPB.US,D,20120301,000000,24.9438,25.6556,24.8339,25.1637,4291.4704622005,0
+SPB.US,D,20120302,000000,25.0538,25.2724,24.2875,25.1637,13295.022797826,0
+SPB.US,D,20120305,000000,24.9992,25.3279,24.8913,25.0538,7224.4380534288,0
+SPB.US,D,20120306,000000,24.6143,24.8913,24.0142,24.0697,4701.79797584,0
+SPB.US,D,20120307,000000,24.2875,24.3429,23.74,24.0697,10789.865346131,0
+SPB.US,D,20120308,000000,24.234,24.8339,23.5767,24.7796,9902.3649845502,0
+SPB.US,D,20120309,000000,24.8339,25.6002,24.8339,25.3804,2649.1320178836,0
+SPB.US,D,20120312,000000,25.2191,25.7112,25.2191,25.4379,3144.8158814783,0
+SPB.US,D,20120313,000000,25.7685,26.5318,25.4379,26.5318,8669.3256641145,0
+SPB.US,D,20120314,000000,26.3674,26.9723,26.203,26.807,5867.9919619736,0
+SPB.US,D,20120315,000000,27.296,27.3524,26.6417,27.3524,6277.2910858547,0
+SPB.US,D,20120316,000000,27.3524,27.3524,26.5852,27.2426,8394.7455985963,0
+SPB.US,D,20120319,000000,26.807,27.3524,26.5318,27.3524,3773.1620239189,0
+SPB.US,D,20120320,000000,27.0218,27.9534,26.8575,27.296,2366.3248342974,0
+SPB.US,D,20120321,000000,27.4604,27.5693,27.0802,27.2426,4246.2213128267,0
+SPB.US,D,20120322,000000,26.8575,28.2266,26.0387,26.807,12597.774541566,0
+SPB.US,D,20120323,000000,26.807,27.1308,26.311,26.8575,11366.792000648,0
+SPB.US,D,20120326,000000,27.19,27.7357,26.7496,27.3524,16871.762377872,0
+SPB.US,D,20120327,000000,27.4604,27.8435,27.19,27.296,12050.671190047,0
+SPB.US,D,20120328,000000,27.2426,28.2266,27.0218,27.6802,13349.527455026,0
+SPB.US,D,20120329,000000,27.3524,28.2266,27.0802,28.0633,18957.336808101,0
+SPB.US,D,20120330,000000,28.2811,28.6642,27.5693,28.3366,11285.549209726,0
+SPB.US,D,20120402,000000,28.6642,29.2126,27.8435,29.2126,16564.273840082,0
+SPB.US,D,20120403,000000,29.2126,29.2126,28.6107,28.6642,17560.783516064,0
+SPB.US,D,20120404,000000,28.1712,28.6642,27.5167,28.1712,10085.418361562,0
+SPB.US,D,20120405,000000,28.0059,28.6107,27.899,28.4463,6783.2588470343,0
+SPB.US,D,20120409,000000,28.5009,28.5009,28.1177,28.3366,10146.093357314,0
+SPB.US,D,20120410,000000,28.3366,28.3909,27.1308,27.2426,10522.484008922,0
+SPB.US,D,20120411,000000,27.899,29.2662,27.2426,28.1177,13619.993961511,0
+SPB.US,D,20120412,000000,28.2266,28.884,28.1712,28.5009,9328.5234993099,0
+SPB.US,D,20120413,000000,28.884,30.0878,28.1177,29.868,16696.936118928,0
+SPB.US,D,20120416,000000,30.4719,31.0175,29.8136,29.9779,15751.845930871,0
+SPB.US,D,20120417,000000,30.0333,30.5254,30.0333,30.1958,11416.154709055,0
+SPB.US,D,20120418,000000,29.868,30.7976,29.868,30.1958,8399.8875473888,0
+SPB.US,D,20120419,000000,30.7422,30.9085,30.0878,30.0878,4132.0700496337,0
+SPB.US,D,20120420,000000,30.4719,30.6897,30.1958,30.4134,7545.2956580793,0
+SPB.US,D,20120423,000000,30.4719,30.6897,30.1422,30.3601,7674.8727676497,0
+SPB.US,D,20120424,000000,30.5254,30.6897,30.3601,30.6897,2314.9053463727,0
+SPB.US,D,20120425,000000,31.0728,31.0728,30.4719,30.6343,3652.8404221749,0
+SPB.US,D,20120426,000000,30.3075,30.6343,30.0333,30.1958,11788.431801631,0
+SPB.US,D,20120427,000000,30.3075,30.5254,29.5958,29.868,7230.6083919797,0
+SPB.US,D,20120430,000000,29.5958,29.7018,28.0633,28.2266,15301.41121665,0
+SPB.US,D,20120501,000000,28.1177,29.5404,28.1177,28.3366,10894.761101498,0
+SPB.US,D,20120502,000000,27.9534,28.6107,27.407,28.2266,7102.0596721678,0
+SPB.US,D,20120503,000000,28.0633,28.2811,27.3524,27.4604,7170.961785987,0
+SPB.US,D,20120504,000000,27.3524,27.6802,26.807,26.807,4553.7098506167,0
+SPB.US,D,20120507,000000,26.6417,27.6802,25.9863,27.1308,4651.4068776738,0
+SPB.US,D,20120508,000000,26.9723,27.3524,26.5852,26.807,4831.3750854104,0
+SPB.US,D,20120509,000000,26.6951,26.914,26.4238,26.6951,4606.1577283,0
+SPB.US,D,20120510,000000,27.0218,27.296,26.9723,27.19,2929.8824219528,0
+SPB.US,D,20120511,000000,26.9723,27.296,26.4764,26.9723,5659.2288409991,0
+SPB.US,D,20120514,000000,26.8575,27.1308,26.1487,26.311,7162.734667919,0
+SPB.US,D,20120515,000000,26.203,27.296,25.9863,26.4764,6161.0830431447,0
+SPB.US,D,20120516,000000,26.6951,27.1308,25.9863,26.311,7127.7694161302,0
+SPB.US,D,20120517,000000,26.203,26.807,26.0933,26.2576,2619.3087148873,0
+SPB.US,D,20120518,000000,25.9863,26.7496,25.8181,26.1487,9313.0976529325,0
+SPB.US,D,20120521,000000,26.0933,26.8575,25.8754,26.3674,9183.5205433621,0
+SPB.US,D,20120522,000000,26.6951,26.8575,25.9863,26.1487,5630.4339277612,0
+SPB.US,D,20120523,000000,26.0387,26.3674,25.9863,26.203,5279.7530201143,0
+SPB.US,D,20120524,000000,26.2576,26.6951,25.9863,26.311,6820.2808783401,0
+SPB.US,D,20120525,000000,26.2576,26.6951,26.0933,26.2576,1838.7608881894,0
+SPB.US,D,20120529,000000,26.5852,26.6417,26.0933,26.2576,12334.506763392,0
+SPB.US,D,20120530,000000,26.1487,26.807,26.1487,26.3674,5583.1279988704,0
+SPB.US,D,20120531,000000,26.4238,26.7496,25.8181,26.0387,10982.17423097,0
+SPB.US,D,20120601,000000,25.8181,26.4764,25.5487,25.6556,3794.7582088473,0
+SPB.US,D,20120604,000000,25.9863,26.0387,24.6143,25.2724,5381.5636062054,0
+SPB.US,D,20120605,000000,25.2191,25.6002,25.0538,25.5487,10681.884421489,0
+SPB.US,D,20120606,000000,25.5487,26.2576,25.1637,26.2576,14555.828641741,0
+SPB.US,D,20120607,000000,26.807,27.2426,26.6417,26.9723,15798.123470003,0
+SPB.US,D,20120608,000000,26.807,29.1582,26.6417,28.1177,22278.007338282,0
+SPB.US,D,20120611,000000,28.7187,32.2766,28.7187,31.3987,72587.862713625,0
+SPB.US,D,20120612,000000,31.7292,34.4645,30.9085,33.8062,46742.371303123,0
+SPB.US,D,20120613,000000,33.9171,35.7209,33.3687,35.119,48973.977079058,0
+SPB.US,D,20120614,000000,34.7398,37.3623,34.0804,37.1961,67270.059272447,0
+SPB.US,D,20120615,000000,37.3623,38.675,37.3069,38.0741,74637.443502305,0
+SPB.US,D,20120618,000000,38.0196,40.6996,35.6664,39.8788,87392.561676922,0
+SPB.US,D,20120619,000000,39.9888,40.3154,37.8563,39.1145,59770.012763741,0
+SPB.US,D,20120620,000000,38.8384,38.8384,37.6909,38.8384,50954.65575392,0
+SPB.US,D,20120621,000000,38.8384,39.6047,37.5266,38.7295,62130.167259487,0
+SPB.US,D,20120622,000000,38.5661,42.1766,38.4018,40.3154,795169.47228414,0
+SPB.US,D,20120625,000000,39.1145,45.5683,38.5107,43.5982,82710.303106493,0
+SPB.US,D,20120626,000000,43.7635,44.311,34.6268,37.9078,253050.72592412,0
+SPB.US,D,20120627,000000,37.9078,40.4808,36.1605,38.4018,102288.78732872,0
+SPB.US,D,20120628,000000,37.9078,39.7698,37.0861,39.3858,42836.547000359,0
+SPB.US,D,20120629,000000,39.9888,42.8875,39.9888,42.6142,52104.395503917,0
+SPB.US,D,20120702,000000,42.9983,43.9833,42.6686,43.8715,55517.621112363,0
+SPB.US,D,20120703,000000,44.2002,44.5317,43.7635,44.2555,30331.327537058,0
+SPB.US,D,20120705,000000,44.311,44.5317,43.8181,44.0359,27828.22686488,0
+SPB.US,D,20120706,000000,43.4874,44.2555,42.5597,43.9833,14778.989219334,0
+SPB.US,D,20120709,000000,44.0922,44.5804,43.7635,44.419,38354.824432837,0
+SPB.US,D,20120710,000000,44.4724,44.4724,43.7635,44.0922,16616.721717766,0
+SPB.US,D,20120711,000000,44.0359,44.8021,43.1597,44.2002,24665.928357507,0
+SPB.US,D,20120712,000000,43.7071,44.8021,43.2171,44.3655,27811.772628744,0
+SPB.US,D,20120713,000000,44.4724,45.1851,44.419,44.8565,17304.714466198,0
+SPB.US,D,20120716,000000,44.8565,45.2951,44.5804,45.1298,41642.586490746,0
+SPB.US,D,20120717,000000,45.1298,45.2951,44.6387,45.0782,17151.484392183,0
+SPB.US,D,20120718,000000,45.1851,45.512,44.912,45.512,30329.27075754,0
+SPB.US,D,20120719,000000,45.6773,47.5909,44.6387,47.4265,32748.043469521,0
+SPB.US,D,20120720,000000,46.9365,48.3591,46.9365,47.8652,22974.227204783,0
+SPB.US,D,20120723,000000,47.2078,47.974,46.5524,46.7732,36667.236839146,0
+SPB.US,D,20120724,000000,47.1008,47.1008,46.0068,46.4999,19295.677038646,0
+SPB.US,D,20120725,000000,46.8266,48.4671,45.6228,48.1393,28494.623428385,0
+SPB.US,D,20120726,000000,48.6304,50.2718,48.6304,50.1629,26216.740113318,0
+SPB.US,D,20120727,000000,50.4925,52.2429,50.2192,52.132,31089.250789068,0
+SPB.US,D,20120730,000000,52.4053,53.0062,51.7489,52.3517,34631.025117326,0
+SPB.US,D,20120731,000000,52.3517,52.5695,50.546,50.655,28051.387442473,0
+SPB.US,D,20120801,000000,50.9291,51.6944,49.0145,49.0145,40104.115412037,0
+SPB.US,D,20120802,000000,48.6858,49.1244,44.3655,46.881,50790.113392561,0
+SPB.US,D,20120803,000000,47.2078,52.4616,47.2078,51.9142,35471.219550016,0
+SPB.US,D,20120806,000000,52.3517,55.8504,52.2429,55.2504,65339.771695751,0
+SPB.US,D,20120807,000000,56.2899,57.2749,55.798,56.5631,52141.417535223,0
+SPB.US,D,20120808,000000,57.7126,59.3511,54.703,55.2504,36158.183908691,0
+SPB.US,D,20120809,000000,54.7584,55.0307,47.8106,48.9621,54592.070329718,0
+SPB.US,D,20120810,000000,48.7412,50.3272,47.4265,48.6858,24466.420744359,0
+SPB.US,D,20120813,000000,47.4848,49.6154,44.419,46.7177,56890.521439954,0
+SPB.US,D,20120814,000000,47.1008,48.5779,46.5524,47.7562,20329.208745933,0
+SPB.US,D,20120815,000000,47.5375,48.4136,47.4265,48.4136,17646.139866019,0
+SPB.US,D,20120816,000000,48.4136,49.4511,47.8652,49.069,19020.068583369,0
+SPB.US,D,20120817,000000,49.069,49.3986,48.1393,49.3986,13953.192243263,0
+SPB.US,D,20120820,000000,49.069,49.561,48.4671,49.2323,11416.154709055,0
+SPB.US,D,20120821,000000,49.3986,50.7666,48.1957,48.2482,21006.917596781,0
+SPB.US,D,20120822,000000,48.3591,48.8501,46.881,47.0463,14645.29855073,0
+SPB.US,D,20120823,000000,46.988,46.988,43.4874,43.9269,23306.397096777,0
+SPB.US,D,20120824,000000,43.5982,43.9833,40.8638,43.6556,38442.237562309,0
+SPB.US,D,20120827,000000,43.2171,44.5317,42.6686,43.3231,23638.56698877,0
+SPB.US,D,20120828,000000,43.1062,46.1693,43.0499,45.8941,23026.675082466,0
+SPB.US,D,20120829,000000,45.8435,48.1393,45.8435,47.5909,18413.318625856,0
+SPB.US,D,20120830,000000,47.2652,47.7562,46.389,46.4416,9081.7099572711,0
+SPB.US,D,20120831,000000,46.9365,47.5375,45.0198,45.7326,22487.798849014,0
+SPB.US,D,20120904,000000,45.8941,50.546,45.8941,49.8897,39394.526478675,0
+SPB.US,D,20120905,000000,50.054,50.3272,48.1957,49.0145,31304.184248594,0
+SPB.US,D,20120906,000000,49.2887,49.561,48.2482,48.5779,20273.675698975,0
+SPB.US,D,20120907,000000,48.9037,49.069,47.1543,47.3206,16113.839125861,0
+SPB.US,D,20120910,000000,46.4999,46.988,44.5804,44.6387,23937.828408492,0
+SPB.US,D,20120911,000000,44.8565,46.5524,44.311,45.2951,15252.048508242,0
+SPB.US,D,20120912,000000,45.3495,46.0068,43.5438,44.0359,15603.757805648,0
+SPB.US,D,20120913,000000,43.9269,44.8021,43.3804,44.4724,24005.702132554,0
+SPB.US,D,20120914,000000,44.4724,44.912,43.4874,44.0359,21834.77135237,0
+SPB.US,D,20120917,000000,43.6556,44.3655,43.4874,44.3655,21623.951451878,0
+SPB.US,D,20120918,000000,44.311,47.9215,42.8875,47.3722,66668.451263727,0
+SPB.US,D,20120919,000000,47.4265,48.2482,47.2078,47.6472,22204.991665428,0
+SPB.US,D,20120920,000000,47.3206,47.7018,46.2257,47.2652,11568.356393313,0
+SPB.US,D,20120921,000000,48.1957,50.1629,47.3206,49.7807,58404.311164459,0
+SPB.US,D,20120924,000000,49.2323,50.1084,47.6472,50.054,17628.657240124,0
+SPB.US,D,20120925,000000,50.1629,50.1629,46.4999,46.7732,27264.669277224,0
+SPB.US,D,20120926,000000,46.8266,47.7562,46.1693,46.881,12457.913534411,0
+SPB.US,D,20120927,000000,47.1543,48.2482,46.6089,47.7018,13376.265588747,0
+SPB.US,D,20120928,000000,47.4265,47.7562,45.6228,46.1157,16625.977225591,0
+SPB.US,D,20121001,000000,46.0068,48.3037,45.5683,47.4265,16966.374235654,0
+SPB.US,D,20121002,000000,47.5909,47.8652,45.8435,47.4848,17883.697900231,0
+SPB.US,D,20121003,000000,47.4265,48.6304,46.3326,48.0839,43078.218593605,0
+SPB.US,D,20121004,000000,48.3591,49.3422,48.1957,49.2887,13633.36302837,0
+SPB.US,D,20121005,000000,49.2887,50.1084,48.8501,49.6154,12401.352097694,0
+SPB.US,D,20121008,000000,49.2887,49.2887,46.6612,48.0839,13966.561310123,0
+SPB.US,D,20121009,000000,48.5224,50.054,47.3722,49.2887,29927.170361969,0
+SPB.US,D,20121010,000000,49.5085,51.6409,49.3986,50.7666,28116.175997259,0
+SPB.US,D,20121011,000000,51.2034,53.5546,51.0935,53.117,41743.368687078,0
+SPB.US,D,20121012,000000,53.117,53.3902,52.0775,53.3377,17770.575026797,0
+SPB.US,D,20121015,000000,53.4457,53.5011,51.6409,52.2429,22210.13361422,0
+SPB.US,D,20121016,000000,52.625,52.625,51.5281,51.7489,10873.16491657,0
+SPB.US,D,20121017,000000,51.7489,52.625,50.7113,51.6944,17945.401285741,0
+SPB.US,D,20121018,000000,51.5856,51.8052,50.7666,51.1498,11908.753403374,0
+SPB.US,D,20121019,000000,50.7666,51.0935,47.9215,48.1957,25166.754169894,0
+SPB.US,D,20121022,000000,48.2482,49.0145,47.5909,47.9215,7399.2643123729,0
+SPB.US,D,20121023,000000,47.3722,49.1244,46.8266,48.5779,10611.953917912,0
+SPB.US,D,20121024,000000,48.8501,49.1244,46.9365,47.1543,7845.5854675599,0
+SPB.US,D,20121025,000000,47.6472,48.4671,46.6612,47.2652,8592.1964322274,0
+SPB.US,D,20121026,000000,47.3722,47.5909,46.5524,47.2078,3250.7400266033,0
+SPB.US,D,20121031,000000,47.3722,48.0314,46.4999,47.8652,9950.6993031995,0
+SPB.US,D,20121101,000000,47.8106,49.069,46.7732,47.5909,12459.970313928,0
+SPB.US,D,20121102,000000,47.9215,48.5779,45.405,46.389,17493.938181762,0
+SPB.US,D,20121105,000000,46.4999,48.5224,46.4999,48.3037,7394.1223635805,0
+SPB.US,D,20121106,000000,48.5779,50.9826,48.1957,50.054,14822.181589192,0
+SPB.US,D,20121107,000000,49.2887,49.4511,44.9665,46.4416,20974.00912451,0
+SPB.US,D,20121108,000000,46.2782,47.4265,45.6773,45.7326,13173.672806323,0
+SPB.US,D,20121109,000000,45.3495,46.2782,44.2555,45.5683,17365.38946195,0
+SPB.US,D,20121112,000000,46.7177,48.5224,46.7177,48.3591,15306.553165443,0
+SPB.US,D,20121113,000000,47.974,49.8897,47.4848,49.6154,6276.2626960962,0
+SPB.US,D,20121114,000000,49.8343,50.3272,45.8435,46.5524,17720.183928631,0
+SPB.US,D,20121115,000000,46.389,47.0463,43.9833,44.2555,25151.328323517,0
+SPB.US,D,20121116,000000,44.4724,45.7326,43.4874,44.0922,24039.638994584,0
+SPB.US,D,20121119,000000,44.6931,45.2951,43.7635,44.9665,17623.515291332,0
+SPB.US,D,20121120,000000,44.2555,45.2951,42.0657,44.8021,22057.931929964,0
+SPB.US,D,20121121,000000,45.1298,45.1851,43.7635,44.8021,5020.5988009735,0
+SPB.US,D,20121123,000000,45.0198,47.2078,45.0198,46.881,8010.1278289191,0
+SPB.US,D,20121126,000000,46.6612,47.6472,44.9665,47.5909,17402.411493255,0
+SPB.US,D,20121127,000000,47.3722,47.5909,45.7871,46.1157,23054.441605946,0
+SPB.US,D,20121128,000000,45.7871,46.7732,43.9833,45.9504,6273.1775268207,0
+SPB.US,D,20121129,000000,46.4416,47.3722,44.8565,46.6089,9261.6781650077,0
+SPB.US,D,20121130,000000,46.4999,46.7732,45.6228,46.7732,13816.416405383,0
+SPB.US,D,20121203,000000,46.389,46.9365,44.6931,46.6612,13641.590146439,0
+SPB.US,D,20121204,000000,46.4999,47.7562,46.1693,47.3722,23669.418681525,0
+SPB.US,D,20121205,000000,47.7018,48.9037,47.4265,48.5224,17937.174167673,0
+SPB.US,D,20121206,000000,48.6858,50.054,47.8652,49.6154,35651.187757753,0
+SPB.US,D,20121207,000000,49.9995,50.3272,49.069,50.2718,17335.566158953,0
+SPB.US,D,20121210,000000,50.2718,52.8992,49.7807,52.7893,18175.760591644,0
+SPB.US,D,20121211,000000,52.9537,57.9878,52.9537,57.9878,36930.504617321,0
+SPB.US,D,20121212,000000,58.1511,58.3125,55.5782,55.9078,40333.446328182,0
+SPB.US,D,20121213,000000,41.9033,42.8875,41.0283,41.0283,1731946.1575335,0
+SPB.US,D,20121214,000000,41.2469,41.7926,41.0283,41.1371,251331.25824791,0
+SPB.US,D,20121217,000000,41.3025,41.5757,41.0283,41.1916,151862.31563698,0
+SPB.US,D,20121218,000000,41.2469,41.2469,41.0283,41.0807,128805.81725152,0
+SPB.US,D,20121219,000000,41.1371,41.6272,41.0283,41.0807,152855.74014369,0
+SPB.US,D,20121220,000000,41.0807,41.4658,41.0283,41.1371,102461.55680815,0
+SPB.US,D,20121221,000000,41.0283,41.1916,40.7551,41.1916,176594.06093904,0
+SPB.US,D,20121224,000000,41.0283,41.4658,40.7551,40.9737,27871.419234736,0
+SPB.US,D,20121226,000000,41.1371,41.1371,40.37,40.5886,41216.833130729,0
+SPB.US,D,20121227,000000,40.7551,40.8638,39.7698,40.8638,93962.943843948,0
+SPB.US,D,20121228,000000,40.5886,41.4103,40.4808,41.0283,38122.408347417,0
+SPB.US,D,20121231,000000,40.6996,42.1222,40.6451,42.0657,71292.091617921,0
+SPB.US,D,20130102,000000,43.1597,43.2171,41.7926,42.3419,95189.812825832,0
+SPB.US,D,20130103,000000,42.5597,42.7242,41.847,41.847,56824.70449541,0
+SPB.US,D,20130104,000000,42.1222,42.2855,41.739,42.2301,52203.120920733,0
+SPB.US,D,20130107,000000,42.2301,42.2301,41.3025,41.3025,36702.202090935,0
+SPB.US,D,20130108,000000,41.1916,42.1766,40.6996,42.0657,69933.588746949,0
+SPB.US,D,20130109,000000,42.2855,42.2855,41.4658,41.9588,62329.674872636,0
+SPB.US,D,20130110,000000,42.1222,42.6686,41.6272,42.1222,123466.41762541,0
+SPB.US,D,20130111,000000,42.3419,42.3419,41.3549,41.4658,64458.441672721,0
+SPB.US,D,20130114,000000,41.5212,42.2301,41.1916,42.1222,60213.248749652,0
+SPB.US,D,20130115,000000,41.739,42.3419,41.6846,42.0657,32720.276946041,0
+SPB.US,D,20130116,000000,42.0123,42.3419,41.5757,42.3419,27992.769226239,0
+SPB.US,D,20130117,000000,42.3945,42.5597,41.739,41.9033,32660.630340049,0
+SPB.US,D,20130118,000000,42.0657,42.2301,41.6846,42.2301,64763.873430993,0
+SPB.US,D,20130122,000000,42.3945,42.5597,42.0123,42.3945,75089.934996043,0
+SPB.US,D,20130123,000000,43.3231,44.419,43.1062,43.8181,108367.59919119,0
+SPB.US,D,20130124,000000,43.9269,44.7467,43.6556,43.9833,106051.66545505,0
+SPB.US,D,20130125,000000,44.311,44.5804,43.9269,44.419,37558.850759761,0
+SPB.US,D,20130128,000000,44.6931,45.0782,44.311,45.0782,62835.642633815,0
+SPB.US,D,20130129,000000,45.0782,45.1298,44.9665,45.0782,44955.029902859,0
+SPB.US,D,20130130,000000,45.0198,45.2397,44.8021,44.9665,47477.669980447,0
+SPB.US,D,20130131,000000,45.1851,45.1851,44.3655,44.8565,41107.823816329,0
+SPB.US,D,20130201,000000,45.1851,45.512,44.419,45.1851,65875.562759926,0
+SPB.US,D,20130204,000000,45.1298,45.6773,45.0198,45.4594,68964.845594446,0
+SPB.US,D,20130205,000000,45.8435,46.3326,45.4594,46.2782,44445.976972404,0
+SPB.US,D,20130206,000000,45.9504,46.4416,45.7871,46.389,24881.890206791,0
+SPB.US,D,20130207,000000,46.4999,46.4999,45.6228,46.3326,55376.73171545,0
+SPB.US,D,20130208,000000,46.4416,46.6612,46.1693,46.389,36923.305889012,0
+SPB.US,D,20130211,000000,46.3326,46.389,45.5683,46.0068,67220.696564039,0
+SPB.US,D,20130212,000000,46.3326,46.4999,45.405,45.5683,63333.383276927,0
+SPB.US,D,20130213,000000,46.0068,46.3326,45.3495,46.1157,91809.495689659,0
+SPB.US,D,20130214,000000,46.1693,46.4416,45.7326,45.8435,29524.041576639,0
+SPB.US,D,20130215,000000,46.2257,47.0463,46.0594,46.1693,59765.899204707,0
+SPB.US,D,20130219,000000,46.1157,47.2078,46.1157,47.0463,70487.890826777,0
+SPB.US,D,20130220,000000,47.1543,47.3206,46.9365,46.988,114492.68859279,0
+SPB.US,D,20130221,000000,47.0463,47.0463,46.0068,46.2782,53555.453453154,0
+SPB.US,D,20130222,000000,46.7732,46.881,46.389,46.8266,58888.682740711,0
+SPB.US,D,20130225,000000,47.1543,47.8106,46.6089,46.6612,91136.928787603,0
+SPB.US,D,20130226,000000,46.8266,46.988,46.1693,46.4416,72883.010574313,0
+SPB.US,D,20130227,000000,46.3326,47.1008,46.3326,46.7177,111180.24518068,0
+SPB.US,D,20130228,000000,46.6612,47.2652,46.6089,46.881,70345.973040106,0
+SPB.US,D,20130301,000000,46.5524,46.7732,46.1693,46.4999,160694.12688294,0
+SPB.US,D,20130304,000000,46.389,46.8266,46.1157,46.4416,58769.389528725,0
+SPB.US,D,20130305,000000,46.7732,46.9365,46.4416,46.4999,161799.64587332,0
+SPB.US,D,20130306,000000,46.8266,47.3722,46.3326,46.4999,52608.30648558,0
+SPB.US,D,20130307,000000,46.7177,46.9365,46.4416,46.7177,50033.218530308,0
+SPB.US,D,20130308,000000,47.0463,47.2652,46.7732,46.988,57667.984097376,0
+SPB.US,D,20130311,000000,46.9365,47.0463,46.4416,46.5524,35428.02718016,0
+SPB.US,D,20130312,000000,46.5524,46.5524,45.5683,46.1693,49148.803338002,0
+SPB.US,D,20130313,000000,46.3326,46.6612,45.9504,46.2257,28315.683610407,0
+SPB.US,D,20130314,000000,46.3326,46.3326,44.6387,45.1298,48537.939821457,0
+SPB.US,D,20130315,000000,45.1851,45.2397,44.0359,44.311,72738.007618365,0
+SPB.US,D,20130318,000000,43.8181,45.1851,43.8181,44.9665,31882.139292868,0
+SPB.US,D,20130319,000000,45.1298,45.4594,43.9269,44.5804,37010.719018484,0
+SPB.US,D,20130320,000000,44.6931,45.7871,44.419,44.6387,50074.354120648,0
+SPB.US,D,20130321,000000,44.419,44.912,43.9269,44.5804,33109.008274753,0
+SPB.US,D,20130322,000000,44.6931,45.4594,44.2555,45.4594,56810.307038791,0
+SPB.US,D,20130325,000000,44.8565,45.6228,43.8181,44.7467,46622.04970138,0
+SPB.US,D,20130326,000000,44.7467,45.1298,44.419,44.7467,33411.354863751,0
+SPB.US,D,20130327,000000,44.3655,44.5317,43.8181,44.4724,45854.870941543,0
+SPB.US,D,20130328,000000,44.5804,45.5683,44.2002,45.1851,50216.27190732,0
+SPB.US,D,20130401,000000,45.4594,45.4594,43.5438,44.5317,63358.064631131,0
+SPB.US,D,20130402,000000,44.7467,45.8941,44.5804,45.7326,210900.11489268,0
+SPB.US,D,20130403,000000,45.6773,45.9504,44.2555,44.6387,35160.645842951,0
+SPB.US,D,20130404,000000,44.5317,45.405,44.4724,45.2397,12503.162683785,0
+SPB.US,D,20130405,000000,44.7467,45.0782,44.2002,44.8021,26162.235456118,0
+SPB.US,D,20130408,000000,44.7467,46.3326,44.4724,46.2782,50611.173574583,0
+SPB.US,D,20130409,000000,46.3326,46.4416,45.2397,45.9504,77887.15513915,0
+SPB.US,D,20130410,000000,46.1693,47.1008,45.8435,46.8266,55920.749897693,0
+SPB.US,D,20130411,000000,46.7177,48.5224,46.0594,47.6472,51188.100229098,0
+SPB.US,D,20130412,000000,47.3722,48.4671,47.3206,48.0839,37001.463510657,0
+SPB.US,D,20130415,000000,47.8106,48.1393,46.2782,46.389,73926.826179185,0
+SPB.US,D,20130416,000000,46.6089,47.7018,46.3326,47.4265,45532.984947133,0
+SPB.US,D,20130417,000000,46.988,46.988,46.2257,46.4999,58048.48830802,0
+SPB.US,D,20130418,000000,46.2782,46.881,45.4594,46.4999,62077.719381804,0
+SPB.US,D,20130419,000000,46.6612,46.6612,45.9504,46.5524,25571.939734741,0
+SPB.US,D,20130422,000000,46.4416,47.3722,45.405,47.1543,24498.300826872,0
+SPB.US,D,20130423,000000,47.5375,48.7958,46.988,48.6304,40510.329366642,0
+SPB.US,D,20130424,000000,48.1957,48.5779,48.0839,48.1393,31074.853332449,0
+SPB.US,D,20130425,000000,48.2482,48.4671,48.0839,48.4671,29057.152626282,0
+SPB.US,D,20130426,000000,48.4136,48.5224,48.1957,48.4136,19874.660472678,0
+SPB.US,D,20130429,000000,48.5779,48.6858,47.8106,48.6304,23190.189054067,0
+SPB.US,D,20130430,000000,48.9037,50.2718,48.7958,49.4511,64257.905669814,0
+SPB.US,D,20130501,000000,49.2323,49.2323,47.8652,47.8652,48735.390655087,0
+SPB.US,D,20130502,000000,48.0839,49.5085,48.0839,49.1778,25471.157538409,0
+SPB.US,D,20130503,000000,49.8343,50.1629,49.2323,49.4511,23125.400499281,0
+SPB.US,D,20130506,000000,49.6154,49.9995,49.2323,49.8343,15278.786641963,0
+SPB.US,D,20130507,000000,49.8343,51.9656,49.6718,51.8052,18190.158048263,0
+SPB.US,D,20130508,000000,51.4756,52.2429,50.6024,51.0409,18347.501681313,0
+SPB.US,D,20130509,000000,50.7113,51.0409,49.0145,50.655,54910.871154851,0
+SPB.US,D,20130510,000000,50.7666,50.7666,50.1629,50.4361,21781.295084928,0
+SPB.US,D,20130513,000000,50.1629,50.4361,49.561,50.1084,18421.545743925,0
+SPB.US,D,20130514,000000,49.2323,50.4361,49.2323,50.4361,28294.087425479,0
+SPB.US,D,20130515,000000,50.1629,50.546,50.054,50.3272,37559.87914952,0
+SPB.US,D,20130516,000000,49.9995,50.3827,49.2323,50.1629,51202.497685718,0
+SPB.US,D,20130517,000000,50.3272,50.7113,50.1084,50.2192,43866.993538371,0
+SPB.US,D,20130520,000000,50.054,54.4316,48.4671,48.9621,164769.63549586,0
+SPB.US,D,20130521,000000,48.9621,49.2323,47.7018,48.6858,36568.511422331,0
+SPB.US,D,20130522,000000,48.5779,49.944,47.8652,48.0839,49946.833790595,0
+SPB.US,D,20130523,000000,47.5909,47.8652,46.881,46.988,39558.040450276,0
+SPB.US,D,20130524,000000,46.7732,47.8106,46.2782,47.7018,13383.464317057,0
+SPB.US,D,20130528,000000,48.4671,49.6718,48.2482,49.069,22733.584001295,0
+SPB.US,D,20130529,000000,48.6304,48.6858,47.4848,47.8106,18645.734711276,0
+SPB.US,D,20130530,000000,48.0314,48.9037,47.7018,48.8501,26340.146884338,0
+SPB.US,D,20130531,000000,48.5224,48.5779,47.1543,47.1543,47830.407667612,0
+SPB.US,D,20130603,000000,47.2078,47.5909,44.6931,46.0068,76673.655224126,0
+SPB.US,D,20130604,000000,46.4416,46.988,46.0068,46.4416,81062.822713384,0
+SPB.US,D,20130605,000000,46.4999,47.3206,45.8435,45.8435,47301.815331745,0
+SPB.US,D,20130606,000000,45.9504,46.6089,45.2951,46.2782,63258.310824556,0
+SPB.US,D,20130607,000000,46.7732,46.988,46.0068,46.4416,37054.939778099,0
+SPB.US,D,20130610,000000,46.7732,46.7732,45.6228,46.2257,68062.947776246,0
+SPB.US,D,20130611,000000,45.7326,46.1157,45.405,45.8435,24321.417788411,0
+SPB.US,D,20130612,000000,46.2782,46.6612,44.8021,44.8021,36900.681314324,0
+SPB.US,D,20130613,000000,44.8565,45.405,44.6387,45.0198,48328.148310723,0
+SPB.US,D,20130614,000000,44.7467,45.0782,43.9269,44.912,65143.349251878,0
+SPB.US,D,20130617,000000,45.3495,45.8435,44.3655,45.1298,68824.984587291,0
+SPB.US,D,20130618,000000,45.2951,45.7326,44.8565,45.1298,40152.449730687,0
+SPB.US,D,20130619,000000,45.2397,45.405,43.5982,44.0359,66294.117391635,0
+SPB.US,D,20130620,000000,43.6556,44.0359,41.5212,41.739,154080.55234606,0
+SPB.US,D,20130621,000000,41.739,41.9033,40.262,41.3549,104019.56729227,0
+SPB.US,D,20130624,000000,40.6451,41.6272,40.37,40.4808,57613.479440177,0
+SPB.US,D,20130625,000000,40.8638,41.0283,40.0977,40.6996,53758.046235578,0
+SPB.US,D,20130626,000000,41.0283,41.5757,40.3154,40.9194,32352.113412501,0
+SPB.US,D,20130627,000000,41.3025,41.4658,40.9194,41.0807,37009.690628726,0
+SPB.US,D,20130628,000000,40.9194,41.6272,40.2075,41.2469,197594.80819727,0
+SPB.US,D,20130701,000000,41.5757,43.3231,41.5757,42.9983,52854.091637861,0
+SPB.US,D,20130702,000000,43.1062,43.3231,40.9194,41.4103,49808.001173198,0
+SPB.US,D,20130703,000000,41.1371,41.6272,40.262,41.4658,68419.799022444,0
+SPB.US,D,20130705,000000,42.0657,42.0657,40.7551,41.1916,29366.697943589,0
+SPB.US,D,20130708,000000,41.5212,41.739,40.8094,41.5212,30581.226248371,0
+SPB.US,D,20130709,000000,41.739,42.1766,40.9737,41.2469,42646.294895038,0
+SPB.US,D,20130710,000000,41.3025,41.6846,41.0807,41.3549,34981.706024972,0
+SPB.US,D,20130711,000000,41.9033,42.8319,41.5757,42.2301,31996.290556061,0
+SPB.US,D,20130712,000000,42.0657,43.1597,41.9588,42.9983,40930.940777867,0
+SPB.US,D,20130715,000000,42.9983,44.2555,42.9419,44.0359,45673.874344048,0
+SPB.US,D,20130716,000000,43.9833,43.9833,42.6142,43.2171,48812.519886974,0
+SPB.US,D,20130717,000000,43.3804,43.7635,42.8319,43.4874,26444.014249946,0
+SPB.US,D,20130718,000000,43.5438,44.4724,42.6686,43.6556,66503.908902368,0
+SPB.US,D,20130719,000000,43.7071,44.1447,43.2171,43.7635,42078.623748348,0
+SPB.US,D,20130722,000000,43.7071,44.0359,42.9983,43.7635,22156.657346779,0
+SPB.US,D,20130723,000000,44.0359,44.0922,43.0499,43.3231,59193.086109225,0
+SPB.US,D,20130724,000000,43.7635,43.7635,43.0499,43.5438,43592.413472853,0
+SPB.US,D,20130725,000000,43.3231,44.6387,43.3231,44.2002,50090.808356784,0
+SPB.US,D,20130726,000000,43.7635,44.419,43.7071,43.9833,40713.950538825,0
+SPB.US,D,20130729,000000,43.7071,44.0359,43.4874,43.8181,38401.101971969,0
+SPB.US,D,20130730,000000,44.0922,44.2002,43.2171,43.9833,34179.562013346,0
+SPB.US,D,20130731,000000,44.0359,44.311,43.4368,43.5438,24235.033048698,0
+SPB.US,D,20130801,000000,43.8715,43.9833,43.4874,43.8181,39722.582811635,0
+SPB.US,D,20130802,000000,43.5982,44.0359,43.5438,43.7635,19387.203727151,0
+SPB.US,D,20130805,000000,43.7635,44.2002,43.7071,43.9833,9754.2768593269,0
+SPB.US,D,20130806,000000,43.9833,46.9365,43.9833,46.8266,70265.758638943,0
+SPB.US,D,20130807,000000,46.4999,46.4999,44.912,45.6228,43955.435057601,0
+SPB.US,D,20130808,000000,45.8435,46.5524,44.912,46.389,23917.260613322,0
+SPB.US,D,20130809,000000,46.6612,49.4511,46.6612,48.9037,69175.665494938,0
+SPB.US,D,20130812,000000,48.4136,50.7666,48.3591,50.6024,43475.177040384,0
+SPB.US,D,20130813,000000,50.546,51.0409,49.9995,50.3272,23820.591976025,0
+SPB.US,D,20130814,000000,50.2718,50.4361,48.9037,49.7807,36363.86186039,0
+SPB.US,D,20130815,000000,49.4511,49.6718,48.6858,49.1778,37395.336788161,0
+SPB.US,D,20130816,000000,49.2323,49.561,47.3722,47.5909,64034.74509222,0
+SPB.US,D,20130819,000000,48.5779,49.7254,48.3037,48.9621,38906.04134339,0
+SPB.US,D,20130820,000000,49.7254,50.2718,49.0145,50.1629,30298.419064785,0
+SPB.US,D,20130821,000000,50.1084,50.2718,49.0145,49.3422,22985.539492126,0
+SPB.US,D,20130822,000000,49.2887,51.5281,49.2887,50.8736,28758.919596318,0
+SPB.US,D,20130823,000000,50.8736,50.9291,49.7807,50.1084,20464.956194054,0
+SPB.US,D,20130826,000000,50.054,50.1629,48.0839,49.2323,25119.448241003,0
+SPB.US,D,20130827,000000,48.7958,49.8343,47.7018,47.7018,20898.936672139,0
+SPB.US,D,20130828,000000,47.5375,47.7018,46.389,46.881,25277.820263812,0
+SPB.US,D,20130829,000000,46.9365,49.7807,46.9365,49.6718,30547.289386342,0
+SPB.US,D,20130830,000000,49.5085,51.3677,49.3986,50.2718,48585.245750347,0
+SPB.US,D,20130903,000000,50.8736,53.5546,50.8736,51.9142,49411.042726418,0
+SPB.US,D,20130904,000000,51.9656,53.3377,51.9656,52.7338,209973.53572027,0
+SPB.US,D,20130905,000000,52.8428,53.61,51.2034,51.9142,50655.394334197,0
+SPB.US,D,20130906,000000,52.2944,55.1416,51.5281,53.9358,109612.97918873,0
+SPB.US,D,20130909,000000,53.9931,54.6486,53.8851,54.212,47160.925934831,0
+SPB.US,D,20130910,000000,54.3733,55.196,53.9358,54.1555,35980.272480471,0
+SPB.US,D,20130911,000000,54.1555,54.9783,54.1031,54.6486,69304.21421475,0
+SPB.US,D,20130912,000000,54.6486,54.8119,54.1555,54.2654,52558.943777173,0
+SPB.US,D,20130913,000000,54.595,54.595,54.1555,54.4316,31785.47065557,0
+SPB.US,D,20130916,000000,54.8119,56.2899,54.6486,55.9613,85836.607972318,0
+SPB.US,D,20130917,000000,56.0156,56.0156,55.1416,55.6881,58477.326837313,0
+SPB.US,D,20130918,000000,55.5265,56.6177,55.087,56.2346,66242.69790371,0
+SPB.US,D,20130919,000000,55.798,56.2346,55.4692,55.798,108797.46611024,0
+SPB.US,D,20130920,000000,56.1256,56.5087,54.9207,54.9207,121731.52410284,0
+SPB.US,D,20130923,000000,54.703,56.9472,54.703,56.4543,36825.608861955,0
+SPB.US,D,20130924,000000,56.3454,56.5087,55.2504,55.5782,34748.261549794,0
+SPB.US,D,20130925,000000,55.7435,56.6177,54.7584,54.8119,20851.630743248,0
+SPB.US,D,20130926,000000,55.087,55.6881,54.4316,54.7584,20114.275286408,0
+SPB.US,D,20130927,000000,54.4316,55.2504,54.1555,55.0307,33178.938778331,0
+SPB.US,D,20130930,000000,55.5265,57.4393,54.0467,56.7275,76596.525992239,0
+SPB.US,D,20131001,000000,56.4543,58.6967,56.0713,58.4225,49417.21306497,0
+SPB.US,D,20131002,000000,58.2045,58.6967,57.0562,57.8759,44654.740093378,0
+SPB.US,D,20131003,000000,57.9304,57.9304,54.7584,57.5463,76376.450583922,0
+SPB.US,D,20131004,000000,57.4393,57.6036,56.3454,56.7829,71355.851782948,0
+SPB.US,D,20131007,000000,56.2346,57.7661,55.196,56.0713,52237.057782764,0
+SPB.US,D,20131008,000000,56.0713,56.2346,54.2654,55.196,77096.323414868,0
+SPB.US,D,20131009,000000,55.3069,56.0156,53.117,54.1555,60951.632596252,0
+SPB.US,D,20131010,000000,54.9207,55.2504,53.9931,55.196,30953.503340947,0
+SPB.US,D,20131011,000000,54.9783,57.0562,54.7584,56.9472,27844.681101016,0
+SPB.US,D,20131014,000000,56.5631,57.4937,56.0713,57.1087,17544.329279928,0
+SPB.US,D,20131015,000000,56.8909,57.6036,55.7435,56.6731,28226.213701417,0
+SPB.US,D,20131016,000000,56.8909,57.3285,56.1256,56.5631,17824.051294238,0
+SPB.US,D,20131017,000000,56.0713,57.2749,56.0713,57.2749,22649.256041098,0
+SPB.US,D,20131018,000000,57.8225,58.2045,57.3839,57.9878,29978.589849893,0
+SPB.US,D,20131021,000000,58.2045,58.861,57.7661,58.2591,27751.097632993,0
+SPB.US,D,20131022,000000,58.6422,59.4094,57.4937,58.0938,20641.839232515,0
+SPB.US,D,20131023,000000,57.6571,58.861,57.6571,58.1511,18883.292745488,0
+SPB.US,D,20131024,000000,58.0938,60.338,58.0938,59.7351,44913.894312519,0
+SPB.US,D,20131025,000000,60.0647,60.0647,59.0787,59.4629,15030.944710166,0
+SPB.US,D,20131028,000000,59.6816,59.8479,57.8759,58.5342,43856.709640786,0
+SPB.US,D,20131029,000000,58.5342,59.7351,58.5342,59.7351,30544.204217066,0
+SPB.US,D,20131030,000000,59.9539,60.1737,58.8055,59.5727,30984.355033702,0
+SPB.US,D,20131031,000000,59.3511,60.23,58.861,59.5727,30035.151286611,0
+SPB.US,D,20131101,000000,59.3004,59.5727,57.1661,58.3125,34078.779817014,0
+SPB.US,D,20131104,000000,58.861,59.4094,58.6422,59.2421,24671.0703063,0
+SPB.US,D,20131105,000000,59.0787,59.7351,57.9878,58.1511,25695.346505761,0
+SPB.US,D,20131106,000000,58.4225,59.0253,57.2205,58.3125,28604.661132544,0
+SPB.US,D,20131107,000000,58.6967,58.6967,57.2205,57.6571,18327.962275901,0
+SPB.US,D,20131108,000000,57.6571,60.23,57.6036,60.0113,30886.658006645,0
+SPB.US,D,20131111,000000,60.0647,61.1577,59.4629,60.7755,33004.112519387,0
+SPB.US,D,20131112,000000,60.7212,61.1577,59.7351,60.4479,16353.45393959,0
+SPB.US,D,20131113,000000,60.1737,60.8855,60.0113,60.3933,61952.255831267,0
+SPB.US,D,20131114,000000,60.23,61.925,60.23,61.7061,23515.160217751,0
+SPB.US,D,20131115,000000,61.9794,63.5663,61.9794,62.418,34407.864539733,0
+SPB.US,D,20131118,000000,62.418,63.2941,61.4299,61.925,17950.543234534,0
+SPB.US,D,20131119,000000,62.0884,62.908,61.1577,61.5953,23947.083916319,0
+SPB.US,D,20131120,000000,61.925,61.925,59.8479,60.23,28302.314543546,0
+SPB.US,D,20131121,000000,60.6122,63.4011,60.6122,62.6357,40582.316649737,0
+SPB.US,D,20131122,000000,62.5824,63.1831,60.8301,62.6357,66705.473295033,0
+SPB.US,D,20131125,000000,62.6357,64.002,60.5013,60.6667,40112.342530105,0
+SPB.US,D,20131126,000000,60.5579,63.1831,60.2837,63.0744,38067.903690216,0
+SPB.US,D,20131127,000000,63.2941,65.6453,62.7447,65.6453,63725.199774913,0
+SPB.US,D,20131129,000000,66.1375,66.4116,64.7147,65.6453,33426.780710128,0
+SPB.US,D,20131202,000000,65.6453,65.6453,63.2941,64.3317,32693.538812321,0
+SPB.US,D,20131203,000000,64.2207,64.8791,62.908,64.6603,56182.989286109,0
+SPB.US,D,20131204,000000,64.2781,65.6453,63.4565,64.8236,151695.71649611,0
+SPB.US,D,20131205,000000,64.8236,64.9899,63.8386,64.1683,24869.54952969,0
+SPB.US,D,20131206,000000,64.5494,64.9326,62.8536,63.4565,39850.103141689,0
+SPB.US,D,20131209,000000,63.8386,64.113,62.8536,63.0189,37738.818967498,0
+SPB.US,D,20131210,000000,63.0189,63.1278,61.925,61.925,24045.809333134,0
+SPB.US,D,20131211,000000,62.1428,62.3072,60.9399,61.4884,25113.277902453,0
+SPB.US,D,20131212,000000,59.4094,61.7061,58.1511,59.7896,46302.220486488,0
+SPB.US,D,20131213,000000,60.1183,61.5953,60.0647,60.7755,40134.967104792,0
+SPB.US,D,20131216,000000,60.9399,62.5824,60.9399,61.2123,32331.545617331,0
+SPB.US,D,20131217,000000,61.3766,61.8705,60.1183,60.6667,27573.186204773,0
+SPB.US,D,20131218,000000,60.9399,62.1428,59.8479,61.7061,31531.458385221,0
+SPB.US,D,20131219,000000,61.6518,62.6893,61.5953,61.6518,17310.88480475,0
+SPB.US,D,20131220,000000,61.7597,62.6893,61.5428,62.1428,46201.438290155,0
+SPB.US,D,20131223,000000,62.6893,63.2941,61.925,62.9644,26446.071029462,0
+SPB.US,D,20131224,000000,63.2387,64.3317,62.5824,63.5663,20194.48968757,0
+SPB.US,D,20131226,000000,63.6753,64.9326,63.6753,64.6059,17507.307248622,0
+SPB.US,D,20131227,000000,64.496,65.3721,64.2781,64.8236,18201.470335607,0
+SPB.US,D,20131230,000000,64.9899,65.4266,64.2781,64.4415,18199.413556089,0
+SPB.US,D,20131231,000000,64.6059,65.2612,64.2207,64.8236,29732.804697613,0
+SPB.US,D,20140102,000000,64.8236,65.6453,64.7147,65.59,30543.175827307,0
+SPB.US,D,20140103,000000,65.9175,65.9175,64.6603,64.8791,14741.967188029,0
+SPB.US,D,20140106,000000,64.9899,65.6453,64.002,64.3317,26077.907495922,0
+SPB.US,D,20140107,000000,64.3317,65.1523,64.113,64.2781,29839.757232496,0
+SPB.US,D,20140108,000000,64.3861,64.3861,62.3615,63.1831,41393.71616919,0
+SPB.US,D,20140109,000000,63.7317,64.9899,63.4011,63.8386,16975.62974348,0
+SPB.US,D,20140110,000000,64.0593,64.8236,62.3615,63.6198,25186.293575306,0
+SPB.US,D,20140113,000000,63.7833,64.496,62.3615,62.9644,27876.561183529,0
+SPB.US,D,20140114,000000,63.1831,63.4565,62.0884,62.908,21934.525158944,0
+SPB.US,D,20140115,000000,62.908,63.4565,61.5953,62.1428,24447.909728707,0
+SPB.US,D,20140116,000000,61.8705,62.418,61.0478,61.7597,25348.779157148,0
+SPB.US,D,20140117,000000,61.9794,62.2545,61.5428,61.9794,33227.27309698,0
+SPB.US,D,20140121,000000,62.3615,62.5268,61.323,61.8151,24731.745302051,0
+SPB.US,D,20140122,000000,62.1982,63.0744,61.5428,62.418,45152.48073649,0
+SPB.US,D,20140123,000000,62.2545,63.4565,62.2545,62.6357,91500.97876211,0
+SPB.US,D,20140124,000000,62.2545,63.0744,60.8855,61.925,41650.813608814,0
+SPB.US,D,20140127,000000,62.2545,63.2387,61.1073,61.2123,31420.392291304,0
+SPB.US,D,20140128,000000,61.5428,62.1982,60.6667,62.1428,27259.527328432,0
+SPB.US,D,20140129,000000,61.8705,62.6893,60.5579,60.6667,24741.000809878,0
+SPB.US,D,20140130,000000,60.9399,65.6453,60.9399,65.3167,196169.45999199,0
+SPB.US,D,20140131,000000,64.113,65.4266,62.9644,64.9899,38807.315926575,0
+SPB.US,D,20140203,000000,64.9899,65.6453,63.7833,64.2781,68412.600294135,0
+SPB.US,D,20140204,000000,64.6603,64.9326,63.5119,63.6753,23801.052570613,0
+SPB.US,D,20140205,000000,62.9644,64.113,62.908,63.5663,30782.790641037,0
+SPB.US,D,20140206,000000,63.9495,64.7712,62.8536,63.1278,37972.263442677,0
+SPB.US,D,20140207,000000,61.8705,63.1831,60.8855,62.7447,53878.367837322,0
+SPB.US,D,20140210,000000,62.8536,62.9644,61.3766,61.925,43776.495239624,0
+SPB.US,D,20140211,000000,61.8705,62.5824,61.323,62.1428,26229.08079042,0
+SPB.US,D,20140212,000000,62.418,62.5268,61.1073,61.323,29447.94073451,0
+SPB.US,D,20140213,000000,61.0478,63.0744,60.7212,62.908,20467.012973571,0
+SPB.US,D,20140214,000000,62.9644,62.9644,61.4299,62.418,24979.587233848,0
+SPB.US,D,20140218,000000,62.3615,63.2941,61.8705,62.6893,40785.937821919,0
+SPB.US,D,20140219,000000,62.2545,62.8011,60.7755,61.1073,33825.795936424,0
+SPB.US,D,20140220,000000,61.323,62.3072,60.9399,62.1982,32179.343933073,0
+SPB.US,D,20140221,000000,61.8151,62.908,61.6518,61.925,19041.664768297,0
+SPB.US,D,20140224,000000,61.8151,63.3466,61.5428,62.908,37978.433781228,0
+SPB.US,D,20140225,000000,62.908,63.4011,61.5428,62.3615,22606.063671241,0
+SPB.US,D,20140226,000000,62.5824,63.6198,62.1982,62.4705,27658.542554728,0
+SPB.US,D,20140227,000000,62.1982,62.6893,61.925,62.6357,24277.197028796,0
+SPB.US,D,20140228,000000,62.8536,63.1278,61.323,62.0884,33356.85020655,0
+SPB.US,D,20140303,000000,61.8151,62.1428,60.7755,61.5428,26133.44054288,0
+SPB.US,D,20140304,000000,62.2545,63.895,61.7597,62.9644,49165.257574139,0
+SPB.US,D,20140305,000000,62.7447,63.2387,61.9794,62.6357,18819.532580462,0
+SPB.US,D,20140306,000000,62.5268,64.2781,62.0884,63.4565,45957.709917392,0
+SPB.US,D,20140307,000000,63.9495,65.1523,63.3466,64.9326,130283.61333448,0
+SPB.US,D,20140310,000000,64.6059,68.8708,64.6059,68.3797,272151.00890865,0
+SPB.US,D,20140311,000000,68.4906,71.9912,68.4341,69.638,130901.67557934,0
+SPB.US,D,20140312,000000,69.144,70.6784,69.144,70.5686,58115.333642322,0
+SPB.US,D,20140313,000000,70.8963,71.1685,69.144,70.1299,71352.766613673,0
+SPB.US,D,20140314,000000,69.8014,71.4953,69.529,69.8548,52262.767526726,0
+SPB.US,D,20140317,000000,70.4022,72.1001,69.9122,71.1142,63805.414176076,0
+SPB.US,D,20140318,000000,71.0062,71.9912,70.6784,71.4953,90314.216980806,0
+SPB.US,D,20140319,000000,71.2248,72.4832,69.638,70.2379,87450.151503397,0
+SPB.US,D,20140320,000000,70.3499,71.4447,70.1846,70.5686,63590.48071655,0
+SPB.US,D,20140321,000000,71.1685,71.1685,67.6145,68.1054,637222.17444614,0
+SPB.US,D,20140324,000000,68.7084,68.7609,66.4116,67.6145,91548.284691001,0
+SPB.US,D,20140325,000000,67.7778,68.5976,66.9591,67.559,46497.614540602,0
+SPB.US,D,20140326,000000,67.9947,68.2708,66.6285,66.6849,28831.935269171,0
+SPB.US,D,20140327,000000,66.8481,67.4492,66.0828,66.7928,32545.450687097,0
+SPB.US,D,20140328,000000,66.7364,67.7778,65.2612,65.4266,49953.004129146,0
+SPB.US,D,20140331,000000,65.479,68.1054,65.2612,66.9008,77208.417898543,0
+SPB.US,D,20140401,000000,66.8481,68.2144,66.5186,67.8332,65705.878449775,0
+SPB.US,D,20140402,000000,68.161,68.2708,67.3402,67.9947,27787.09127454,0
+SPB.US,D,20140403,000000,68.161,68.5421,67.2838,67.6145,24718.37623519,0
+SPB.US,D,20140404,000000,67.8332,68.5976,65.8632,66.1898,44587.894759076,0
+SPB.US,D,20140407,000000,65.7542,66.464,64.9326,65.0979,35486.645396393,0
+SPB.US,D,20140408,000000,65.3721,66.7928,65.3721,66.0285,39168.280731806,0
+SPB.US,D,20140409,000000,66.0285,66.5186,64.8791,65.59,79042.036837941,0
+SPB.US,D,20140410,000000,65.7542,68.3243,65.4266,66.7364,359101.36298942,0
+SPB.US,D,20140411,000000,66.0828,66.9591,63.6198,64.0593,44974.569308271,0
+SPB.US,D,20140414,000000,64.7712,64.7712,62.8536,63.6198,40601.856055149,0
+SPB.US,D,20140415,000000,63.5663,64.7147,63.2387,63.4565,53503.005575471,0
+SPB.US,D,20140416,000000,63.9495,66.9591,63.9495,66.6849,89099.688676024,0
+SPB.US,D,20140417,000000,66.4116,66.5739,65.59,65.9741,34323.536579535,0
+SPB.US,D,20140421,000000,65.8086,66.8481,65.59,65.9741,20152.325707472,0
+SPB.US,D,20140422,000000,66.3008,67.1749,65.9175,66.1898,54161.175020908,0
+SPB.US,D,20140423,000000,65.9175,66.1375,65.3721,65.6453,33174.825219297,0
+SPB.US,D,20140424,000000,65.8632,65.9175,65.2612,65.6989,24074.604246373,0
+SPB.US,D,20140425,000000,65.3721,65.9741,63.2941,63.4011,84961.448287839,0
+SPB.US,D,20140428,000000,63.4565,63.9495,62.3615,62.6357,41653.89877809,0
+SPB.US,D,20140429,000000,63.0744,63.6198,62.6357,62.8536,24545.606755764,0
+SPB.US,D,20140430,000000,62.5268,63.9495,62.0884,63.7833,29538.439033258,0
+SPB.US,D,20140501,000000,63.7317,64.113,62.908,63.9495,26353.515951198,0
+SPB.US,D,20140502,000000,64.1683,64.7147,63.4011,64.3317,22970.113645749,0
+SPB.US,D,20140505,000000,64.002,64.3861,63.7833,64.2781,17143.257274115,0
+SPB.US,D,20140506,000000,63.9495,63.9495,61.2676,63.0189,102056.37124331,0
+SPB.US,D,20140507,000000,62.908,63.0189,61.1073,62.5268,45109.288366634,0
+SPB.US,D,20140508,000000,62.1982,62.908,61.323,62.6357,44068.557931036,0
+SPB.US,D,20140509,000000,62.418,63.2387,62.3615,63.1278,36168.467806276,0
+SPB.US,D,20140512,000000,59.0253,63.6198,57.9878,63.2941,58733.395887177,0
+SPB.US,D,20140513,000000,63.1831,64.6603,61.7597,63.2941,62224.779117268,0
+SPB.US,D,20140514,000000,63.5119,64.6059,62.5824,62.8536,58786.87215462,0
+SPB.US,D,20140515,000000,63.6753,64.5494,62.9644,63.9495,80797.498155692,0
+SPB.US,D,20140516,000000,63.5663,65.2612,63.5663,64.496,65158.775098256,0
+SPB.US,D,20140519,000000,64.113,64.5494,63.6753,64.3317,53744.677168717,0
+SPB.US,D,20140520,000000,64.002,64.2781,61.8705,62.7447,67920.001599815,0
+SPB.US,D,20140521,000000,62.6893,63.9495,62.6357,63.7317,55482.655860574,0
+SPB.US,D,20140522,000000,63.5663,64.113,63.0189,63.4565,61910.091851169,0
+SPB.US,D,20140523,000000,63.7317,64.3861,63.4011,64.0593,55019.880469251,0
+SPB.US,D,20140527,000000,64.5494,65.3721,64.4415,65.0426,139003.33009676,0
+SPB.US,D,20140528,000000,64.9326,65.9175,64.7712,65.5354,79550.061378638,0
+SPB.US,D,20140529,000000,65.9741,66.0285,65.2078,65.3167,110815.16681641,0
+SPB.US,D,20140530,000000,65.5354,65.9175,64.5494,64.7712,143751.40561173,0
+SPB.US,D,20140602,000000,64.6059,64.6059,63.2387,63.9495,146130.07112313,0
+SPB.US,D,20140603,000000,63.9495,64.2207,63.3466,63.8386,44861.446434836,0
+SPB.US,D,20140604,000000,63.5663,64.1683,62.3072,63.7317,69673.40613805,0
+SPB.US,D,20140605,000000,63.7833,64.8236,63.7317,64.2207,70459.09591354,0
+SPB.US,D,20140606,000000,64.6059,65.59,64.3861,65.3167,109627.37664535,0
+SPB.US,D,20140609,000000,65.5354,67.6688,65.2078,66.6285,222544.57212812,0
+SPB.US,D,20140610,000000,66.7364,68.053,66.6849,67.0661,181559.12669305,0
+SPB.US,D,20140611,000000,67.0661,67.9947,66.9591,67.0661,142483.40103951,0
+SPB.US,D,20140612,000000,67.0115,67.3402,65.9741,66.7928,196024.45703605,0
+SPB.US,D,20140613,000000,67.1749,67.2304,66.5186,66.6285,106978.24462746,0
+SPB.US,D,20140616,000000,66.464,67.7234,66.1375,66.4116,176189.90376395,0
+SPB.US,D,20140617,000000,66.5186,68.4906,66.5186,67.9947,140835.9206464,0
+SPB.US,D,20140618,000000,67.6688,69.0351,67.6688,68.3243,166670.09976956,0
+SPB.US,D,20140619,000000,68.2708,69.6905,68.2708,68.6539,190515.37309978,0
+SPB.US,D,20140620,000000,69.0935,72.9743,67.8877,70.8963,1265141.5351369,0
+SPB.US,D,20140623,000000,70.8963,72.4832,70.8418,71.717,199806.87456779,0
+SPB.US,D,20140624,000000,71.7714,72.0447,70.8963,71.1685,164685.30753566,0
+SPB.US,D,20140625,000000,70.6784,72.0447,70.6221,71.6616,209686.61497765,0
+SPB.US,D,20140626,000000,71.717,71.717,70.5122,70.7864,116299.56939846,0
+SPB.US,D,20140627,000000,70.4578,71.1142,69.638,69.638,873090.56428532,0
+SPB.US,D,20140630,000000,69.6905,69.9122,68.6539,69.4727,135365.91552096,0
+SPB.US,D,20140701,000000,69.6905,70.9487,69.4163,70.4578,162137.98610387,0
+SPB.US,D,20140702,000000,70.4022,70.9487,69.8014,70.4578,74819.46848956,0
+SPB.US,D,20140703,000000,70.4578,71.0596,70.3499,70.5686,39257.750640796,0
+SPB.US,D,20140707,000000,70.0192,70.8963,68.8183,69.2013,78701.639827879,0
+SPB.US,D,20140708,000000,68.8708,69.5826,67.8332,69.0935,103793.32154541,0
+SPB.US,D,20140709,000000,69.0351,69.638,68.8183,69.0935,44205.333768916,0
+SPB.US,D,20140710,000000,67.8877,69.144,67.6145,68.7609,47390.256850975,0
+SPB.US,D,20140711,000000,68.4906,69.2013,66.7928,66.9008,72143.598337955,0
+SPB.US,D,20140714,000000,67.2838,67.9421,66.7928,67.3956,55767.519823678,0
+SPB.US,D,20140715,000000,67.2304,67.5045,65.9175,66.2473,67892.235076336,0
+SPB.US,D,20140716,000000,66.6285,66.9008,65.59,65.8086,53870.140719254,0
+SPB.US,D,20140717,000000,65.59,66.464,64.4415,64.8236,75996.974763037,0
+SPB.US,D,20140718,000000,64.3317,65.59,64.2781,65.1523,81466.979888473,0
+SPB.US,D,20140721,000000,64.9326,65.0426,63.895,64.6059,45453.798935729,0
+SPB.US,D,20140722,000000,64.7712,65.2078,63.7317,64.496,123503.43965672,0
+SPB.US,D,20140723,000000,64.3861,64.6603,63.3466,64.4415,62033.498622189,0
+SPB.US,D,20140724,000000,64.496,65.3167,64.1683,65.0979,68556.574860324,0
+SPB.US,D,20140725,000000,64.5494,65.0979,64.2207,64.7712,61878.211768656,0
+SPB.US,D,20140728,000000,64.7712,65.0426,63.6198,64.2207,63470.159114807,0
+SPB.US,D,20140729,000000,64.1683,65.1523,63.7317,64.0593,57286.451496975,0
+SPB.US,D,20140730,000000,64.6059,66.1375,64.4415,65.7542,114541.02291144,0
+SPB.US,D,20140731,000000,65.0979,65.7542,63.7317,64.1683,82534.44845779,0
+SPB.US,D,20140801,000000,64.2207,64.8791,63.0744,64.0593,51987.159071449,0
+SPB.US,D,20140804,000000,64.4415,64.7147,63.4011,64.6059,75476.609545238,0
+SPB.US,D,20140805,000000,64.2207,65.3721,63.4011,64.9326,59252.732715217,0
+SPB.US,D,20140806,000000,64.6603,65.8632,64.6603,65.2612,34444.886571038,0
+SPB.US,D,20140807,000000,65.4266,67.3402,65.2078,66.5186,78956.680487985,0
+SPB.US,D,20140808,000000,66.9591,68.6539,65.9741,68.5421,309464.07451613,0
+SPB.US,D,20140811,000000,68.6539,69.144,68.3243,68.5421,104036.02152841,0
+SPB.US,D,20140812,000000,68.3797,68.8708,68.053,68.3797,94782.570481468,0
+SPB.US,D,20140813,000000,68.5976,69.638,68.3243,69.4727,74520.207069838,0
+SPB.US,D,20140814,000000,69.529,69.6905,69.144,69.3093,27501.198921678,0
+SPB.US,D,20140815,000000,70.0192,70.6221,69.0351,69.5826,72916.947436344,0
+SPB.US,D,20140818,000000,69.7469,71.1142,68.8183,68.9262,99520.362098856,0
+SPB.US,D,20140819,000000,68.9262,69.0935,68.7609,69.0935,47936.331812737,0
+SPB.US,D,20140820,000000,68.8708,70.0192,68.7084,69.3657,57796.532817188,0
+SPB.US,D,20140821,000000,69.4727,69.638,68.6539,69.2013,33399.014186648,0
+SPB.US,D,20140822,000000,68.9262,69.8014,68.7609,69.254,38796.003639231,0
+SPB.US,D,20140825,000000,69.7469,71.3328,69.4163,70.8418,86830.032479025,0
+SPB.US,D,20140826,000000,71.0596,71.4953,70.5686,70.7864,57744.084939505,0
+SPB.US,D,20140827,000000,70.8418,71.1142,70.2379,70.5122,45573.092147715,0
+SPB.US,D,20140828,000000,70.3499,71.1142,70.0746,70.73,45197.729885864,0
+SPB.US,D,20140829,000000,70.5686,71.0596,70.5686,70.8418,68593.59689163,0
+SPB.US,D,20140902,000000,71.0596,71.1142,70.4022,70.6221,49712.360925658,0
+SPB.US,D,20140903,000000,70.8963,71.1142,69.8014,70.1299,26159.150286842,0
+SPB.US,D,20140904,000000,70.4022,70.8963,70.1299,70.3499,27089.84301828,0
+SPB.US,D,20140905,000000,70.0192,70.0192,69.2013,69.638,27110.41081345,0
+SPB.US,D,20140908,000000,69.4727,70.5686,69.4727,70.5122,59247.590766425,0
+SPB.US,D,20140909,000000,70.2933,71.0596,69.638,70.8418,81131.724827203,0
+SPB.US,D,20140910,000000,70.8963,71.1142,70.4578,70.8418,59014.146291247,0
+SPB.US,D,20140911,000000,70.5686,71.1142,70.5686,70.8418,54842.997430791,0
+SPB.US,D,20140912,000000,70.7864,70.8963,69.4727,70.1299,409772.18316999,0
+SPB.US,D,20140915,000000,70.1846,70.73,69.9122,70.6221,90518.866542747,0
+SPB.US,D,20140916,000000,70.73,71.2248,70.2933,70.8418,148946.83067165,0
+SPB.US,D,20140917,000000,71.0596,72.2081,70.3499,71.4953,108696.68391391,0
+SPB.US,D,20140918,000000,71.5536,72.7585,71.5536,71.9912,117389.66254246,0
+SPB.US,D,20140919,000000,72.1535,73.301,71.3864,71.3864,305076.9638064,0
+SPB.US,D,20140922,000000,71.2248,71.5536,69.7469,70.4578,83201.873411054,0
+SPB.US,D,20140923,000000,70.1846,71.2248,70.1846,70.9487,87161.17398126,0
+SPB.US,D,20140924,000000,70.9487,72.7001,70.5122,72.4258,133971.41900845,0
+SPB.US,D,20140925,000000,72.5367,72.5367,71.3864,71.5536,57033.467616385,0
+SPB.US,D,20140926,000000,71.3864,72.3744,71.2785,72.1535,51906.944670287,0
+SPB.US,D,20140929,000000,71.7714,72.9198,71.4953,72.1535,42406.680081308,0
+SPB.US,D,20140930,000000,72.2634,72.8644,71.4953,71.7714,78577.204667101,0
+SPB.US,D,20141001,000000,71.7714,71.7714,69.9122,70.9487,81262.330326532,0
+SPB.US,D,20141002,000000,71.0062,71.8793,70.8963,71.6051,236682.87452791,0
+SPB.US,D,20141003,000000,72.3744,72.3744,71.6616,71.717,108980.51948725,0
+SPB.US,D,20141006,000000,71.717,71.9358,71.4953,71.6051,75467.354037412,0
+SPB.US,D,20141007,000000,71.1685,71.717,70.7864,70.9487,69995.292132459,0
+SPB.US,D,20141008,000000,70.73,71.8793,70.3499,71.6616,85624.759682068,0
+SPB.US,D,20141009,000000,71.4953,71.4953,69.8548,70.1846,51138.73752069,0
+SPB.US,D,20141010,000000,69.9122,70.4578,68.4906,68.5421,80768.703242454,0
+SPB.US,D,20141013,000000,68.4341,69.0935,67.3956,67.5045,84862.722871024,0
+SPB.US,D,20141014,000000,67.9421,69.2013,66.7928,68.161,84154.16232742,0
+SPB.US,D,20141015,000000,67.3956,68.161,65.9741,67.3956,86493.749027997,0
+SPB.US,D,20141016,000000,66.6849,68.9816,66.6285,68.161,53538.999217018,0
+SPB.US,D,20141017,000000,69.144,69.4163,67.6145,68.161,41172.612371113,0
+SPB.US,D,20141020,000000,67.7778,69.4727,67.5045,69.4163,64749.475974374,0
+SPB.US,D,20141021,000000,69.9122,70.7864,69.4163,70.73,26854.341763585,0
+SPB.US,D,20141022,000000,70.73,71.717,70.0746,70.0746,42176.320775405,0
+SPB.US,D,20141023,000000,70.73,71.0062,70.2933,70.6221,33857.676018938,0
+SPB.US,D,20141024,000000,70.9487,71.2785,70.1846,70.8418,37499.204153769,0
+SPB.US,D,20141027,000000,70.4022,71.1685,70.2379,70.8963,28285.86030741,0
+SPB.US,D,20141028,000000,71.3328,71.6616,70.8418,71.4953,105035.61637367,0
+SPB.US,D,20141029,000000,71.4447,72.0447,71.2248,71.717,98838.539688973,0
+SPB.US,D,20141030,000000,71.717,72.4258,71.3328,71.8793,93074.415092608,0
+SPB.US,D,20141031,000000,74.1791,74.1791,71.6051,71.8793,132617.02969651,0
+SPB.US,D,20141103,000000,71.8793,72.5912,71.717,71.8793,80988.778650773,0
+SPB.US,D,20141104,000000,71.8249,72.1535,71.6051,71.7714,44032.564289488,0
+SPB.US,D,20141105,000000,72.2081,72.3188,71.3328,71.8249,56000.964298856,0
+SPB.US,D,20141106,000000,71.6616,71.8249,71.1685,71.4953,40783.881042403,0
+SPB.US,D,20141107,000000,71.2785,71.4953,70.7864,71.0062,50848.731608795,0
+SPB.US,D,20141110,000000,71.1685,71.2785,70.6784,71.0596,52977.49840888,0
+SPB.US,D,20141111,000000,71.0596,71.6051,70.6784,71.0062,60504.283051307,0
+SPB.US,D,20141112,000000,70.8418,71.3864,70.73,71.1142,64151.981524689,0
+SPB.US,D,20141113,000000,71.2248,71.8793,71.2248,71.3864,58642.89758843,0
+SPB.US,D,20141114,000000,71.5536,71.7714,71.2785,71.6051,53490.664898369,0
+SPB.US,D,20141117,000000,71.6616,71.7714,70.9487,71.0596,33166.598101228,0
+SPB.US,D,20141118,000000,71.0596,72.4258,71.0596,71.4953,56230.295215001,0
+SPB.US,D,20141119,000000,71.6616,71.8793,71.1142,71.6616,43280.811376029,0
+SPB.US,D,20141120,000000,71.3328,71.5536,70.9487,71.0596,35773.566139014,0
+SPB.US,D,20141121,000000,72.1535,73.5742,69.254,69.4727,54732.959726631,0
+SPB.US,D,20141124,000000,69.638,70.5686,69.254,70.5686,91851.659669757,0
+SPB.US,D,20141125,000000,70.73,73.301,69.254,73.0832,387279.24237219,0
+SPB.US,D,20141126,000000,75.3829,76.4768,74.1208,75.4919,141994.91590422,0
+SPB.US,D,20141128,000000,75.5462,76.0937,75.0542,75.0542,54421.357629808,0
+SPB.US,D,20141201,000000,74.9978,75.9284,74.2326,74.3396,94373.271357588,0
+SPB.US,D,20141202,000000,74.3979,75.3829,74.3396,75.2711,79752.654161061,0
+SPB.US,D,20141203,000000,75.3285,75.7096,74.5603,75.0542,65551.619986,0
+SPB.US,D,20141204,000000,75.1097,76.5295,73.6326,74.779,92470.750304371,0
+SPB.US,D,20141205,000000,74.888,75.5462,73.9029,75.4363,79451.335961822,0
+SPB.US,D,20141208,000000,75.4363,76.258,73.795,74.5603,78990.617350016,0
+SPB.US,D,20141209,000000,73.8494,74.287,73.301,73.8494,90177.441142927,0
+SPB.US,D,20141210,000000,73.301,73.9029,71.6616,72.2634,212843.77153623,0
+SPB.US,D,20141211,000000,72.7001,73.795,72.4832,72.7001,65330.516187924,0
+SPB.US,D,20141212,000000,72.1535,72.4832,71.6616,71.6616,44307.144355007,0
+SPB.US,D,20141215,000000,71.8249,71.9912,70.2933,70.2933,72398.638998062,0
+SPB.US,D,20141216,000000,70.2379,72.0447,69.9122,71.1685,54048.052147473,0
+SPB.US,D,20141217,000000,71.2248,73.5742,70.7864,73.194,62787.308315166,0
+SPB.US,D,20141218,000000,74.0712,74.3979,73.4137,74.3979,58016.608225507,0
+SPB.US,D,20141219,000000,74.1791,75.8185,73.6326,75.7096,234047.11157689,0
+SPB.US,D,20141222,000000,75.7651,76.365,75.3285,76.258,38736.357033238,0
+SPB.US,D,20141223,000000,76.5858,76.9125,75.8769,76.5858,25348.779157148,0
+SPB.US,D,20141224,000000,76.5295,77.4054,76.4215,76.4768,20623.328216863,0
+SPB.US,D,20141226,000000,76.9125,77.7351,76.6927,77.5164,19002.585957475,0
+SPB.US,D,20141229,000000,77.3501,78.1717,76.5858,77.9559,49031.566905534,0
+SPB.US,D,20141230,000000,77.7886,78.337,77.4054,77.46,28059.614560541,0
+SPB.US,D,20141231,000000,77.7886,78.0638,76.861,77.46,87861.507406795,0
+SPB.US,D,20150102,000000,77.6787,77.7886,75.6552,76.2026,36630.214807841,0
+SPB.US,D,20150105,000000,75.9284,76.4768,73.9603,74.0129,45175.105311177,0
+SPB.US,D,20150106,000000,73.9029,74.3396,72.2634,72.7585,56321.821903506,0
+SPB.US,D,20150107,000000,73.6326,74.1791,72.9198,73.8494,67257.718595344,0
+SPB.US,D,20150108,000000,74.4513,75.2176,74.0712,75.2176,67261.832154378,0
+SPB.US,D,20150109,000000,74.9978,75.7651,74.5603,74.5603,45314.966318333,0
+SPB.US,D,20150112,000000,74.5603,74.9463,73.6861,74.3396,33700.332385888,0
+SPB.US,D,20150113,000000,74.8355,76.1472,73.194,73.8494,48478.293215464,0
+SPB.US,D,20150114,000000,72.9743,74.3396,72.9743,74.0129,29422.230990548,0
+SPB.US,D,20150115,000000,73.9603,74.3396,71.4447,71.4447,54044.966978198,0
+SPB.US,D,20150116,000000,70.8418,72.7585,70.5686,72.5912,39257.750640796,0
+SPB.US,D,20150120,000000,72.5912,72.6456,71.0062,71.8249,40652.247153315,0
+SPB.US,D,20150121,000000,71.5536,71.8793,70.8418,71.3864,23418.491580452,0
+SPB.US,D,20150122,000000,71.6051,73.2466,71.1685,73.2466,30638.816074848,0
+SPB.US,D,20150123,000000,73.1396,73.2466,72.0447,72.7001,27037.395140597,0
+SPB.US,D,20150126,000000,72.4258,73.4663,71.8249,73.301,53748.790727751,0
+SPB.US,D,20150127,000000,72.3744,72.5912,71.2785,72.1535,31105.705025204,0
+SPB.US,D,20150128,000000,72.3188,72.3188,69.0935,69.529,36877.028349879,0
+SPB.US,D,20150129,000000,69.529,70.0192,68.5976,69.8548,38875.189650635,0
+SPB.US,D,20150130,000000,69.6905,69.6905,67.2838,68.3243,68504.126982641,0
+SPB.US,D,20150202,000000,68.3243,68.6539,66.7364,68.5421,81197.541771747,0
+SPB.US,D,20150203,000000,68.6539,70.3499,68.3243,70.1846,61380.471125544,0
+SPB.US,D,20150204,000000,69.6905,70.7864,69.6905,70.3499,48427.902117297,0
+SPB.US,D,20150205,000000,70.7864,73.301,70.4578,72.8644,74759.821883567,0
+SPB.US,D,20150206,000000,71.6051,72.7585,69.5826,71.2785,58464.98616021,0
+SPB.US,D,20150209,000000,70.8418,70.8963,67.5045,67.8332,76343.542111649,0
+SPB.US,D,20150210,000000,67.9947,67.9947,65.2078,65.6453,155728.03273917,0
+SPB.US,D,20150211,000000,65.9175,66.9008,64.7712,65.479,69956.213321636,0
+SPB.US,D,20150212,000000,65.8086,66.1898,64.9326,65.0979,36439.962702519,0
+SPB.US,D,20150213,000000,64.8791,65.3167,64.7147,64.7712,41353.608968608,0
+SPB.US,D,20150217,000000,64.6059,67.0115,63.9495,66.7928,196605.4972496,0
+SPB.US,D,20150218,000000,66.5186,67.8332,66.0285,66.464,172082.51506852,0
+SPB.US,D,20150219,000000,66.464,67.0661,65.9741,66.7928,48264.388145696,0
+SPB.US,D,20150220,000000,66.464,67.1749,65.59,66.9591,67430.488074772,0
+SPB.US,D,20150223,000000,66.9591,67.2838,66.464,67.1749,38600.609585117,0
+SPB.US,D,20150224,000000,67.3956,67.6688,66.0285,66.464,66524.476697538,0
+SPB.US,D,20150225,000000,66.3008,67.4492,66.1898,67.3402,81442.298534269,0
+SPB.US,D,20150226,000000,66.8481,67.4492,65.9741,67.0115,109523.50927974,0
+SPB.US,D,20150227,000000,66.9008,67.6145,65.9741,67.3956,113194.86071756,0
+SPB.US,D,20150302,000000,67.5045,68.2708,67.1214,68.161,71239.643740238,0
+SPB.US,D,20150303,000000,68.4906,68.7084,67.0661,68.2708,76300.349741793,0
+SPB.US,D,20150304,000000,68.053,68.1054,67.1749,67.6145,83596.775078316,0
+SPB.US,D,20150305,000000,67.6145,68.2144,66.9591,68.161,68187.382937024,0
+SPB.US,D,20150306,000000,68.053,68.4341,67.0661,67.2838,97106.731335667,0
+SPB.US,D,20150309,000000,67.2838,67.5045,65.0426,65.9741,176038.73046945,0
+SPB.US,D,20150310,000000,64.8791,65.479,63.5119,63.6198,127302.31142461,0
+SPB.US,D,20150311,000000,63.5663,66.1375,62.9644,66.0285,121839.50502748,0
+SPB.US,D,20150312,000000,66.6849,68.2708,65.8632,67.0115,1103910.5888,0
+SPB.US,D,20150313,000000,67.0115,67.3402,65.2078,65.8086,131672.96789821,0
+SPB.US,D,20150316,000000,65.9741,66.0285,64.6603,65.4266,149422.97512984,0
+SPB.US,D,20150317,000000,64.9326,66.4116,63.8386,66.1898,106810.61709683,0
+SPB.US,D,20150318,000000,66.1375,66.7928,65.0426,65.9741,137177.93827543,0
+SPB.US,D,20150319,000000,65.6989,67.0115,65.5354,67.0115,91657.294005401,0
+SPB.US,D,20150320,000000,67.2838,68.2144,65.8632,68.161,573855.88269694,0
+SPB.US,D,20150323,000000,68.161,68.9816,67.4492,67.9421,79371.121560659,0
+SPB.US,D,20150324,000000,67.9421,68.2144,66.5739,67.2304,53414.564056241,0
+SPB.US,D,20150325,000000,67.3956,68.5976,66.2473,66.6285,64967.494603176,0
+SPB.US,D,20150326,000000,66.5739,66.9591,65.6453,65.9175,74492.440546358,0
+SPB.US,D,20150327,000000,65.9175,66.9591,65.6989,66.0828,41294.990752375,0
+SPB.US,D,20150330,000000,66.464,67.7778,66.464,67.6688,51297.109543499,0
+SPB.US,D,20150331,000000,67.3402,68.4906,67.3402,68.2708,119127.64123432,0
+SPB.US,D,20150401,000000,68.053,68.5976,66.1898,66.6285,70197.884914882,0
+SPB.US,D,20150402,000000,66.464,67.0115,64.6059,65.6453,73066.063951325,0
+SPB.US,D,20150406,000000,65.3167,65.8632,65.2078,65.6989,58496.866242723,0
+SPB.US,D,20150407,000000,65.8086,67.8877,65.8086,67.6688,68993.640507684,0
+SPB.US,D,20150408,000000,67.6688,68.1054,66.9008,67.7234,53526.658539917,0
+SPB.US,D,20150409,000000,67.7778,67.9421,66.2473,66.9591,70314.092957592,0
+SPB.US,D,20150410,000000,67.3402,67.4492,66.3553,66.5186,32065.19266988,0
+SPB.US,D,20150413,000000,71.0062,72.5912,67.7778,68.4906,195691.25875429,0
+SPB.US,D,20150414,000000,68.6539,69.0935,67.7778,68.2708,239892.47896417,0
+SPB.US,D,20150415,000000,68.5976,69.0351,68.3243,68.3797,110093.23720594,0
+SPB.US,D,20150416,000000,68.4341,68.8708,67.6688,68.053,71310.602633574,0
+SPB.US,D,20150417,000000,67.6145,67.8332,66.3008,66.8481,109718.90333385,0
+SPB.US,D,20150420,000000,67.3402,67.3402,66.0828,66.3008,106188.44129294,0
+SPB.US,D,20150421,000000,66.7364,66.8481,66.1898,66.3553,97881.108823815,0
+SPB.US,D,20150422,000000,66.3008,66.6285,66.1375,66.464,103900.27408029,0
+SPB.US,D,20150423,000000,66.3008,66.7364,66.0285,66.5186,57143.505320544,0
+SPB.US,D,20150424,000000,66.6849,67.8877,66.3008,67.1749,168776.24199496,0
+SPB.US,D,20150427,000000,67.5045,68.2144,66.9008,67.1214,142807.34381344,0
+SPB.US,D,20150428,000000,66.9591,68.5421,66.9591,67.8332,216548.03144633,0
+SPB.US,D,20150429,000000,67.2304,71.9912,67.0661,71.5536,280146.73928095,0
+SPB.US,D,20150430,000000,71.2248,71.5536,68.2708,68.5421,116059.95458473,0
+SPB.US,D,20150501,000000,68.8183,69.9647,68.2708,69.638,99481.283288033,0
+SPB.US,D,20150504,000000,69.6905,70.1299,68.9816,69.8548,80141.385489772,0
+SPB.US,D,20150505,000000,69.5826,69.9647,69.0935,69.4163,103157.77667465,0
+SPB.US,D,20150506,000000,69.6905,69.6905,68.053,68.2144,97813.235099754,0
+SPB.US,D,20150507,000000,68.053,68.2144,67.559,67.7778,87176.599827638,0
+SPB.US,D,20150508,000000,65.8086,67.559,65.0979,65.1523,198141.91154878,0
+SPB.US,D,20150511,000000,64.8791,65.479,63.6753,64.9326,132642.73944047,0
+SPB.US,D,20150512,000000,64.9326,64.9899,63.1831,64.8791,208990.39511115,0
+SPB.US,D,20150513,000000,64.6603,67.559,64.6603,67.4492,237094.2304313,0
+SPB.US,D,20150514,000000,67.8332,68.5421,67.5045,67.7778,133282.39787026,0
+SPB.US,D,20150515,000000,67.7234,68.1054,66.7928,67.559,77382.215767729,0
+SPB.US,D,20150518,000000,67.5045,69.7469,67.2838,69.2013,133155.90592996,0
+SPB.US,D,20150519,000000,69.144,69.3093,67.9947,68.3797,118582.59466233,0
+SPB.US,D,20150520,000000,68.5976,69.4727,68.2144,69.3657,92900.617223422,0
+SPB.US,D,20150521,000000,69.254,69.254,68.2708,69.0935,63451.648099154,0
+SPB.US,D,20150522,000000,68.9816,70.6221,68.9262,70.5122,102535.60087077,0
+SPB.US,D,20150526,000000,70.3499,70.73,69.8014,70.3499,146206.17196526,0
+SPB.US,D,20150527,000000,70.4022,71.1142,70.1846,71.1142,113391.28316144,0
+SPB.US,D,20150528,000000,70.8963,71.6051,70.8963,71.3864,143883.03950082,0
+SPB.US,D,20150529,000000,71.2248,71.9358,71.0596,71.7714,189401.62699134,0
+SPB.US,D,20150601,000000,72.1001,72.1535,71.3328,71.4447,73584.372389607,0
+SPB.US,D,20150602,000000,71.0596,72.2634,71.0062,71.3864,45071.237945569,0
+SPB.US,D,20150603,000000,71.7714,72.7001,71.0062,71.717,147193.42613342,0
+SPB.US,D,20150604,000000,71.4953,71.6051,70.7864,70.8963,186058.33188646,0
+SPB.US,D,20150605,000000,70.7864,71.7714,69.7469,71.5536,238358.1214445,0
+SPB.US,D,20150608,000000,71.1685,71.4953,70.6221,70.8963,72975.565652577,0
+SPB.US,D,20150609,000000,70.8418,71.3864,70.1299,71.1142,71801.144548376,0
+SPB.US,D,20150610,000000,71.3328,72.1535,71.1142,71.8793,127922.43044897,0
+SPB.US,D,20150611,000000,71.9912,72.2634,71.4953,71.6616,42887.966488284,0
+SPB.US,D,20150612,000000,71.2248,71.3864,70.3499,70.5686,35940.165279891,0
+SPB.US,D,20150615,000000,69.9122,70.0192,69.0935,69.5826,131490.94291096,0
+SPB.US,D,20150616,000000,69.3657,70.5122,69.3657,70.5122,79994.325754307,0
+SPB.US,D,20150617,000000,70.4578,71.2785,70.4022,71.0596,81166.690078992,0
+SPB.US,D,20150618,000000,71.3328,72.1001,71.1685,71.6051,69337.122687022,0
+SPB.US,D,20150619,000000,71.3328,71.4447,70.8418,71.0596,107453.36069589,0
+SPB.US,D,20150622,000000,71.6616,71.717,70.73,70.9487,94856.61454408,0
+SPB.US,D,20150623,000000,71.0596,71.717,70.7864,71.0596,83106.233163513,0
+SPB.US,D,20150624,000000,70.8963,71.8249,70.4022,71.4953,147613.00915489,0
+SPB.US,D,20150625,000000,71.8249,74.5068,71.2785,74.3396,164375.76221836,0
+SPB.US,D,20150626,000000,74.6166,74.888,72.2634,72.3188,1441988.5799565,0
+SPB.US,D,20150629,000000,72.2634,72.7001,70.73,70.7864,77199.162390718,0
+SPB.US,D,20150630,000000,71.5536,71.5536,70.9487,71.1142,88865.215811087,0
+SPB.US,D,20150701,000000,71.6616,71.717,71.0596,71.3328,178123.27650992,0
+SPB.US,D,20150702,000000,71.6616,71.8249,71.1142,71.7714,185396.048882,0
+SPB.US,D,20150706,000000,71.5536,72.2081,71.0596,71.3864,116007.50670705,0
+SPB.US,D,20150707,000000,71.3864,71.3864,69.4727,70.5686,135071.79605003,0
+SPB.US,D,20150708,000000,70.0746,70.8418,69.4727,70.2933,95570.317036475,0
+SPB.US,D,20150709,000000,71.1142,72.1001,70.2933,70.4022,433280.14465944,0
+SPB.US,D,20150710,000000,71.1142,71.7714,70.8418,71.6051,87031.59687169,0
+SPB.US,D,20150713,000000,72.1001,73.6861,71.717,73.0287,119810.49203397,0
+SPB.US,D,20150714,000000,73.0287,73.3564,71.717,72.1001,136181.42859945,0
+SPB.US,D,20150715,000000,72.0447,72.9198,71.9358,72.5367,74330.983354275,0
+SPB.US,D,20150716,000000,72.7585,74.3396,72.7585,74.1208,80944.557891157,0
+SPB.US,D,20150717,000000,74.1791,74.6711,73.4137,74.4513,90542.519507193,0
+SPB.US,D,20150720,000000,74.6711,75.4363,73.9029,74.888,79647.758405695,0
+SPB.US,D,20150721,000000,74.8355,75.3829,73.301,74.0129,83578.264062663,0
+SPB.US,D,20150722,000000,73.5227,74.4513,73.194,74.1208,93870.388765683,0
+SPB.US,D,20150723,000000,74.2326,74.6711,73.6326,74.4513,124214.05697984,0
+SPB.US,D,20150724,000000,74.1791,75.2711,74.0712,75.2176,147760.06889035,0
+SPB.US,D,20150727,000000,74.7236,74.779,73.5227,74.0712,221063.69087589,0
+SPB.US,D,20150728,000000,74.3396,74.9463,73.6861,74.779,178799.95697101,0
+SPB.US,D,20150729,000000,74.779,76.6411,74.5603,76.5295,98220.477444118,0
+SPB.US,D,20150730,000000,76.0393,76.967,74.9463,76.861,88019.879429604,0
+SPB.US,D,20150731,000000,77.1323,78.2826,76.7501,77.9559,95880.890743541,0
+SPB.US,D,20150803,000000,77.9559,79.0488,77.7351,78.937,113878.73990696,0
+SPB.US,D,20150804,000000,78.9924,79.5953,78.1717,79.4855,98951.662562408,0
+SPB.US,D,20150805,000000,79.7586,80.5784,77.9559,78.8815,322681.96808207,0
+SPB.US,D,20150806,000000,78.7737,78.9924,76.6411,77.1867,93745.953604906,0
+SPB.US,D,20150807,000000,74.5068,76.1472,72.9198,73.6326,244261.07865826,0
+SPB.US,D,20150810,000000,73.6326,74.1208,73.1396,73.2466,70542.395483978,0
+SPB.US,D,20150811,000000,72.9198,73.4137,72.1001,72.9743,90039.636915289,0
+SPB.US,D,20150812,000000,72.8099,72.8099,71.1142,72.1001,96519.520783567,0
+SPB.US,D,20150813,000000,71.9912,72.5367,71.4447,72.2081,58112.248473047,0
+SPB.US,D,20150814,000000,72.2634,72.7585,71.8793,72.7001,41092.397969951,0
+SPB.US,D,20150817,000000,72.4258,73.4663,72.1001,73.4137,62316.305805775,0
+SPB.US,D,20150818,000000,73.2466,73.4137,72.2081,73.301,52903.454346269,0
+SPB.US,D,20150819,000000,72.7585,72.8099,71.8793,71.8793,59630.151756586,0
+SPB.US,D,20150820,000000,70.8963,71.9358,69.3093,69.4163,65280.125089758,0
+SPB.US,D,20150821,000000,67.559,70.9487,66.1898,69.8014,116059.95458473,0
+SPB.US,D,20150824,000000,66.4116,69.2013,66.1375,67.4492,149454.85521235,0
+SPB.US,D,20150825,000000,69.2013,69.2013,66.2473,66.464,107177.75224061,0
+SPB.US,D,20150826,000000,67.8877,68.053,65.8632,67.559,110067.52746198,0
+SPB.US,D,20150827,000000,67.9947,68.9262,66.5739,67.3402,136098.12902901,0
+SPB.US,D,20150828,000000,67.2838,69.254,67.0661,69.144,59520.114052426,0
+SPB.US,D,20150831,000000,68.8708,70.5686,68.5421,70.4578,105039.7299327,0
+SPB.US,D,20150901,000000,69.254,72.3188,68.5976,70.4578,231117.22915493,0
+SPB.US,D,20150902,000000,71.2248,71.2248,70.0746,70.7864,67013.990222581,0
+SPB.US,D,20150903,000000,70.7864,71.4953,70.4578,70.5686,45609.085789262,0
+SPB.US,D,20150904,000000,69.8014,70.8418,69.638,69.638,59392.593722373,0
+SPB.US,D,20150908,000000,70.6221,71.6051,70.4578,71.2785,98312.004132624,0
+SPB.US,D,20150909,000000,71.717,72.2634,70.1846,70.1846,67090.09106471,0
+SPB.US,D,20150910,000000,70.0192,70.73,69.4163,69.8548,47147.556867971,0
+SPB.US,D,20150911,000000,69.5826,70.2933,68.4906,70.1846,49520.05204082,0
+SPB.US,D,20150914,000000,70.2933,70.8418,69.3093,69.7469,45462.026053797,0
+SPB.US,D,20150915,000000,69.8548,70.3499,69.5826,70.1299,42336.749577731,0
+SPB.US,D,20150916,000000,70.1846,71.3864,69.8548,71.0596,58861.944606989,0
+SPB.US,D,20150917,000000,71.1685,72.1535,71.0062,71.1685,117091.42951251,0
+SPB.US,D,20150918,000000,70.5686,71.1142,68.9816,69.638,251536.93619961,0
+SPB.US,D,20150921,000000,70.1299,70.6784,68.053,68.3243,78531.955517727,0
+SPB.US,D,20150922,000000,67.6688,68.2144,67.0115,67.1749,74126.333792334,0
+SPB.US,D,20150923,000000,67.3402,67.5045,65.9175,66.5186,94214.899334779,0
+SPB.US,D,20150924,000000,66.3553,66.9591,65.0979,66.7364,128565.17404803,0
+SPB.US,D,20150925,000000,67.1214,68.7609,65.0426,65.6989,500075.08786346,0
+SPB.US,D,20150928,000000,65.6453,66.0285,62.1982,62.6357,101054.71961853,0
+SPB.US,D,20150929,000000,62.6357,63.6198,61.0478,63.3466,132185.10599794,0
+SPB.US,D,20150930,000000,63.8386,64.2781,62.6893,64.1683,173680.63275322,0
+SPB.US,D,20151001,000000,64.1683,66.464,63.6198,65.0426,189000.55498552,0
+SPB.US,D,20151002,000000,64.5494,66.9591,64.2781,66.9008,95880.890743541,0
+SPB.US,D,20151005,000000,67.5045,68.5421,67.3402,68.3243,71589.296258127,0
+SPB.US,D,20151006,000000,68.3797,68.7084,67.559,68.161,82845.022164856,0
+SPB.US,D,20151007,000000,68.4341,68.8708,67.7234,68.3797,67417.119007911,0
+SPB.US,D,20151008,000000,68.3797,69.254,68.2144,69.144,60965.001663112,0
+SPB.US,D,20151009,000000,69.3657,71.3864,69.3657,71.1142,104817.59774486,0
+SPB.US,D,20151012,000000,71.0596,71.3864,69.638,70.1299,44613.604503038,0
+SPB.US,D,20151013,000000,69.9647,70.4578,68.7084,68.7609,41752.624194905,0
+SPB.US,D,20151014,000000,68.8708,69.529,68.3797,68.8183,71912.210642293,0
+SPB.US,D,20151015,000000,69.144,70.0192,68.5421,69.7469,60434.352547729,0
+SPB.US,D,20151016,000000,69.9647,71.0062,69.6905,70.7864,48203.713149946,0
+SPB.US,D,20151019,000000,70.4022,70.8418,69.2013,70.0746,22912.523819273,0
+SPB.US,D,20151020,000000,70.0746,70.7864,69.638,70.4578,27018.884124945,0
+SPB.US,D,20151021,000000,70.73,71.6616,70.1846,70.4022,72959.111416442,0
+SPB.US,D,20151022,000000,70.7864,72.0447,70.6784,71.4953,58187.320925417,0
+SPB.US,D,20151023,000000,72.2634,73.4137,72.1535,73.0287,73047.552935672,0
+SPB.US,D,20151026,000000,72.7585,72.9743,71.5536,71.8249,49611.578729325,0
+SPB.US,D,20151027,000000,71.5536,71.8793,70.4022,70.5122,64109.817544591,0
+SPB.US,D,20151028,000000,70.8418,71.9912,69.9647,71.1142,135235.31002163,0
+SPB.US,D,20151029,000000,71.0596,72.7001,71.0596,72.1535,115970.48467575,0
+SPB.US,D,20151030,000000,72.0447,73.9603,71.7714,73.5742,111417.80321489,0
+SPB.US,D,20151102,000000,73.6326,75.4363,73.6326,74.9463,113834.51914735,0
+SPB.US,D,20151103,000000,74.6166,74.8355,73.795,74.287,69594.220126646,0
+SPB.US,D,20151104,000000,74.3396,74.3396,72.8644,73.1396,65210.19458618,0
+SPB.US,D,20151105,000000,73.0832,73.194,71.9912,72.8644,43964.690565428,0
+SPB.US,D,20151106,000000,72.5912,72.9743,71.4447,71.6616,125730.93187362,0
+SPB.US,D,20151109,000000,71.6051,73.3564,70.6221,70.6784,258755.20391449,0
+SPB.US,D,20151110,000000,70.5686,72.3188,69.8548,71.3864,638404.82266841,0
+SPB.US,D,20151111,000000,71.5536,73.3564,71.2785,72.0447,170041.1613979,0
+SPB.US,D,20151112,000000,71.4447,72.1535,70.4578,70.5122,166515.84130578,0
+SPB.US,D,20151113,000000,70.1846,71.1685,69.7469,70.7864,104323.97066079,0
+SPB.US,D,20151116,000000,70.6221,71.717,70.6221,71.1685,229250.70174326,0
+SPB.US,D,20151117,000000,71.2785,71.6616,71.0596,71.3328,188597.42620019,0
+SPB.US,D,20151118,000000,71.3328,73.8494,70.6784,73.795,172237.80192205,0
+SPB.US,D,20151119,000000,73.6861,76.3135,73.5227,76.258,305262.07396292,0
+SPB.US,D,20151120,000000,76.8036,77.1867,74.779,76.4768,154395.23961216,0
+SPB.US,D,20151123,000000,76.365,76.4768,75.4363,75.9828,122788.70877456,0
+SPB.US,D,20151124,000000,75.7651,76.3135,74.5603,76.2026,100926.17089872,0
+SPB.US,D,20151125,000000,76.3135,77.0253,75.7651,75.9828,47895.196222397,0
+SPB.US,D,20151127,000000,75.8185,76.8036,75.3829,75.8185,47915.764017567,0
+SPB.US,D,20151130,000000,75.8769,76.0393,74.779,74.888,116683.15877838,0
+SPB.US,D,20151201,000000,74.9978,75.2176,73.194,74.0129,149719.15138028,0
+SPB.US,D,20151202,000000,73.9029,74.1791,72.9198,73.0832,65605.096253443,0
+SPB.US,D,20151203,000000,73.3564,73.6861,71.0596,72.3188,307849.5025953,0
+SPB.US,D,20151204,000000,72.4832,73.6326,72.3188,73.4137,112971.70013998,0
+SPB.US,D,20151207,000000,73.6326,73.795,72.5912,72.8099,128474.67574929,0
+SPB.US,D,20151208,000000,72.3188,73.0287,72.1535,72.5912,102863.65720372,0
+SPB.US,D,20151209,000000,72.4832,73.0287,71.6051,71.7714,108970.23558967,0
+SPB.US,D,20151210,000000,71.8249,72.5912,70.8418,71.0596,87928.352741098,0
+SPB.US,D,20151211,000000,70.1846,71.6616,69.8548,71.0062,160278.65742051,0
+SPB.US,D,20151214,000000,71.1142,71.7714,69.5826,69.9122,108946.58262522,0
+SPB.US,D,20151215,000000,70.0746,71.1685,70.0746,70.6221,141874.59430248,0
+SPB.US,D,20151216,000000,71.2248,71.4953,70.1299,71.1142,160355.7866524,0
+SPB.US,D,20151217,000000,71.2785,72.1535,69.254,69.9647,135624.04135035,0
+SPB.US,D,20151218,000000,69.4727,69.6905,68.3797,68.9816,280621.85534938,0
+SPB.US,D,20151221,000000,69.4163,70.4022,69.144,69.6905,116226.55372561,0
+SPB.US,D,20151222,000000,69.6905,71.0596,69.144,71.0062,104706.53165094,0
+SPB.US,D,20151223,000000,71.0062,73.2466,70.8963,72.2081,156552.80132548,0
+SPB.US,D,20151224,000000,72.3188,73.6033,72.0447,73.0287,81550.279458911,0
+SPB.US,D,20151228,000000,72.7585,73.0832,71.8249,72.4832,73758.170258792,0
+SPB.US,D,20151229,000000,73.0287,74.0129,72.5367,73.7415,98150.54694054,0
+SPB.US,D,20151230,000000,73.5227,74.1791,73.301,74.0129,73840.441439472,0
+SPB.US,D,20151231,000000,73.8494,75.1097,73.4663,74.1791,192345.90686991,0
+SPB.US,D,20160104,000000,72.9743,73.0287,71.0596,72.3744,111200.81297584,0
+SPB.US,D,20160105,000000,72.6456,73.7415,71.717,72.2081,72290.65807342,0
+SPB.US,D,20160106,000000,71.1685,71.6051,70.4578,70.7864,76405.245497159,0
+SPB.US,D,20160107,000000,69.638,70.1299,68.5421,69.0351,91104.020315331,0
+SPB.US,D,20160108,000000,69.3093,70.73,69.0935,70.2379,159552.61425101,0
+SPB.US,D,20160111,000000,70.2933,70.6221,68.5976,69.4727,84430.799172456,0
+SPB.US,D,20160112,000000,69.7469,69.9647,68.7609,69.4727,142499.85527564,0
+SPB.US,D,20160113,000000,69.638,70.1299,67.2031,67.3402,161364.63700548,0
+SPB.US,D,20160114,000000,67.3956,68.3797,66.6002,67.1749,166314.27691312,0
+SPB.US,D,20160115,000000,65.6453,65.6453,63.4565,64.2781,188132.59402935,0
+SPB.US,D,20160119,000000,64.4415,65.3167,62.8011,63.2941,121053.81525198,0
+SPB.US,D,20160120,000000,62.5824,62.5824,59.7351,62.0349,175369.24873667,0
+SPB.US,D,20160121,000000,62.0884,62.3615,60.5013,61.7597,305927.44213667,0
+SPB.US,D,20160122,000000,62.5268,64.4134,62.4705,64.3861,81579.074372148,0
+SPB.US,D,20160125,000000,64.113,64.6603,61.0478,61.6518,160168.61971635,0
+SPB.US,D,20160126,000000,62.0349,63.0744,61.925,62.6893,65390.162793917,0
+SPB.US,D,20160127,000000,62.4705,63.2941,61.5428,62.1982,93810.74215969,0
+SPB.US,D,20160128,000000,62.908,63.5119,62.1428,62.5824,64613.728526253,0
+SPB.US,D,20160129,000000,62.8536,66.4116,62.8536,66.4116,162471.18438563,0
+SPB.US,D,20160201,000000,65.9741,66.6285,65.0979,65.9741,275644.44891826,0
+SPB.US,D,20160202,000000,65.3167,66.4379,64.7712,65.8632,115096.35338103,0
+SPB.US,D,20160203,000000,66.4116,66.7928,65.59,66.5739,129888.71166722,0
+SPB.US,D,20160204,000000,66.464,67.559,66.0285,66.7364,123222.68925265,0
+SPB.US,D,20160205,000000,66.3008,69.9647,66.2473,66.6849,256521.54135904,0
+SPB.US,D,20160208,000000,65.6453,65.6453,60.1737,61.0478,247987.96314305,0
+SPB.US,D,20160209,000000,60.2837,61.1073,57.7397,59.7896,251996.62642167,0
+SPB.US,D,20160210,000000,59.8986,61.6518,59.5727,59.5727,123787.27523006,0
+SPB.US,D,20160211,000000,58.5867,58.9698,56.4543,56.5631,192909.46445757,0
+SPB.US,D,20160212,000000,56.9472,58.3125,56.2636,57.6036,154689.35908309,0
+SPB.US,D,20160216,000000,58.4225,58.861,57.4393,58.861,91168.808870116,0
+SPB.US,D,20160217,000000,59.1341,60.202,58.9174,60.1737,113843.77465518,0
+SPB.US,D,20160218,000000,60.0647,60.4479,59.1916,60.0647,151926.07580202,0
+SPB.US,D,20160219,000000,59.9539,61.2676,59.5154,61.2676,95838.726763443,0
+SPB.US,D,20160222,000000,61.7061,62.8011,61.4884,62.1428,133638.22072669,0
+SPB.US,D,20160223,000000,61.8705,62.4705,61.4884,62.1428,89711.580582328,0
+SPB.US,D,20160224,000000,61.3766,62.1428,59.7351,61.9794,168232.22381271,0
+SPB.US,D,20160225,000000,62.0349,62.7447,61.323,61.925,145915.13766361,0
+SPB.US,D,20160226,000000,62.1982,62.8011,61.6518,62.3072,67835.673639619,0
+SPB.US,D,20160229,000000,62.5268,63.7833,61.4884,63.6753,220977.30613617,0
+SPB.US,D,20160301,000000,64.0593,64.4415,63.2941,64.113,151245.28178188,0
+SPB.US,D,20160302,000000,63.895,66.1375,63.1278,66.0285,168300.09753677,0
+SPB.US,D,20160303,000000,65.6989,66.7928,65.3167,66.7928,99373.302363391,0
+SPB.US,D,20160304,000000,66.6285,67.7778,66.3553,66.6849,116373.61346108,0
+SPB.US,D,20160307,000000,66.3008,66.9008,65.59,65.8632,123518.8655031,0
+SPB.US,D,20160308,000000,65.6453,65.7542,64.3861,65.0979,111349.92949083,0
+SPB.US,D,20160309,000000,65.0979,66.1375,65.0979,65.8632,81571.875643839,0
+SPB.US,D,20160310,000000,65.9741,66.2473,64.7712,65.6989,108980.51948725,0
+SPB.US,D,20160311,000000,65.9741,69.0351,65.4266,68.8708,138359.55810795,0
+SPB.US,D,20160314,000000,68.7084,70.0746,68.5421,69.9122,90861.320332327,0
+SPB.US,D,20160315,000000,69.3657,70.4022,68.8183,70.2379,90326.557657909,0
+SPB.US,D,20160316,000000,70.0192,71.7714,70.0192,71.5536,89498.70390232,0
+SPB.US,D,20160317,000000,71.6616,73.8494,71.6616,73.6861,190327.17777398,0
+SPB.US,D,20160318,000000,74.3396,74.6711,73.194,73.4663,301670.93692625,0
+SPB.US,D,20160321,000000,73.4663,73.6861,72.4258,72.4258,138243.35006523,0
+SPB.US,D,20160322,000000,71.9358,72.7585,71.1685,72.3744,234192.11453284,0
+SPB.US,D,20160323,000000,72.2081,73.2466,72.1001,72.5367,109712.7329953,0
+SPB.US,D,20160324,000000,72.1535,73.3564,71.6051,73.3564,109339.42751297,0
+SPB.US,D,20160328,000000,73.301,74.2326,73.0832,73.6861,88921.777247804,0
+SPB.US,D,20160329,000000,73.6326,75.3285,73.4137,75.2711,232351.29686513,0
+SPB.US,D,20160330,000000,75.4919,75.9284,74.3396,75.0542,256903.07395945,0
+SPB.US,D,20160331,000000,74.8355,76.8036,74.3979,76.2026,419000.95286274,0
+SPB.US,D,20160401,000000,75.7651,76.8036,74.287,75.1641,170898.83845649,0
+SPB.US,D,20160404,000000,75.2711,75.5462,74.5068,74.779,138616.65554757,0
+SPB.US,D,20160405,000000,74.5068,75.2711,73.3564,73.4663,139033.15339975,0
+SPB.US,D,20160406,000000,73.301,74.6166,73.1396,73.4663,278990.8291924,0
+SPB.US,D,20160407,000000,72.8099,73.4137,71.1142,71.9358,254965.58765444,0
+SPB.US,D,20160408,000000,72.5912,74.0712,71.0062,74.0712,374517.95385902,0
+SPB.US,D,20160411,000000,74.3396,75.7096,73.795,74.779,212669.97366704,0
+SPB.US,D,20160412,000000,74.888,75.6834,74.5603,74.888,181569.41059064,0
+SPB.US,D,20160413,000000,75.1641,75.7651,74.6166,74.9463,134953.53122781,0
+SPB.US,D,20160414,000000,75.0542,75.8312,74.5603,75.6017,116543.29777123,0
+SPB.US,D,20160415,000000,75.6017,76.2026,75.1641,75.7651,197447.7484618,0
+SPB.US,D,20160418,000000,75.4363,77.0768,75.4363,76.5858,106856.89463596,0
+SPB.US,D,20160419,000000,76.5858,78.2544,76.3135,76.861,141053.9392752,0
+SPB.US,D,20160420,000000,76.9125,77.5164,75.1097,76.2026,250326.52145386,0
+SPB.US,D,20160421,000000,76.2026,76.258,75.3829,75.7096,62222.722337752,0
+SPB.US,D,20160422,000000,75.5462,76.861,75.0542,76.7501,79509.954178056,0
+SPB.US,D,20160425,000000,76.6927,77.4054,76.4768,77.1867,66061.701306215,0
+SPB.US,D,20160426,000000,77.0253,77.7886,76.8036,77.6234,86312.752430502,0
+SPB.US,D,20160427,000000,77.7351,78.7737,75.6601,77.2411,106787.99252214,0
+SPB.US,D,20160428,000000,77.0768,79.3182,77.0768,78.2252,137089.49675621,0
+SPB.US,D,20160429,000000,78.1717,78.937,77.2984,78.7737,125488.23189061,0
+SPB.US,D,20160502,000000,78.6627,79.4855,78.337,79.1568,108040.57124799,0
+SPB.US,D,20160503,000000,78.6627,78.7737,77.5707,77.8975,107828.72295774,0
+SPB.US,D,20160504,000000,77.46,79.5399,77.46,79.2102,91432.076648291,0
+SPB.US,D,20160505,000000,79.3182,79.8121,77.9559,78.7202,108813.92034637,0
+SPB.US,D,20160506,000000,78.7202,79.7043,78.444,79.3182,360360.11205382,0
+SPB.US,D,20160509,000000,79.2666,79.3765,75.3285,75.3829,297789.7939777,0
+SPB.US,D,20160510,000000,75.7096,76.4768,75.3829,75.7096,161014.98448759,0
+SPB.US,D,20160511,000000,75.7096,78.6093,75.2711,77.4054,436413.64825357,0
+SPB.US,D,20160512,000000,77.7351,78.6627,76.258,76.5295,140998.40622824,0
+SPB.US,D,20160513,000000,76.1472,76.9125,75.8185,75.8185,123769.79260418,0
+SPB.US,D,20160516,000000,75.8185,76.7209,75.8185,76.6411,139547.348279,0
+SPB.US,D,20160517,000000,76.5295,77.4054,75.7379,76.4768,168784.46911302,0
+SPB.US,D,20160518,000000,76.365,76.7501,75.1641,75.9828,131201.96538882,0
+SPB.US,D,20160519,000000,75.4919,76.3135,75.1097,75.2176,99723.983271038,0
+SPB.US,D,20160520,000000,75.6017,76.3135,75.2711,75.6017,102002.89497586,0
+SPB.US,D,20160523,000000,75.6017,75.6552,74.8091,74.888,102655.9224725,0
+SPB.US,D,20160524,000000,74.9978,75.9828,74.6166,74.9463,234952.09456436,0
+SPB.US,D,20160525,000000,75.1097,76.861,75.0815,76.258,185550.30734578,0
+SPB.US,D,20160526,000000,76.258,76.5858,75.3829,75.4919,170926.60497997,0
+SPB.US,D,20160527,000000,75.2711,75.6017,75.1097,75.4919,334700.75918961,0
+SPB.US,D,20160531,000000,75.8769,76.2026,71.7714,71.8249,316154.7782849,0
+SPB.US,D,20160601,000000,71.5536,72.5912,71.1142,72.5912,356218.78649636,0
+SPB.US,D,20160602,000000,72.4832,74.1791,71.7987,74.1208,231979.01977255,0
+SPB.US,D,20160603,000000,74.1208,74.1208,72.6456,73.795,132012.33651851,0
+SPB.US,D,20160606,000000,73.795,74.5068,73.2466,74.3396,105789.42606664,0
+SPB.US,D,20160607,000000,74.1791,74.3979,73.6033,73.795,65507.399226386,0
+SPB.US,D,20160608,000000,73.795,75.1097,73.5742,74.7236,128168.21560126,0
+SPB.US,D,20160609,000000,74.6166,75.6552,74.0712,75.4363,121332.50887654,0
+SPB.US,D,20160610,000000,74.888,75.1641,73.9029,74.7236,92754.585877716,0
+SPB.US,D,20160613,000000,74.7236,74.7236,72.6174,72.7001,132695.18731816,0
+SPB.US,D,20160614,000000,72.3744,72.3744,70.8418,71.8793,125593.12764599,0
+SPB.US,D,20160615,000000,71.9912,73.4663,71.7034,72.5912,84585.05763623,0
+SPB.US,D,20160616,000000,72.1001,73.3564,71.8249,73.301,81012.431615217,0
+SPB.US,D,20160617,000000,73.5742,73.9029,73.0832,73.4663,225531.01598679,0
+SPB.US,D,20160620,000000,74.5068,75.7379,74.1208,75.1641,167337.52472282,0
+SPB.US,D,20160621,000000,75.7651,75.8769,75.2992,75.4919,71639.687356292,0
+SPB.US,D,20160622,000000,75.3829,75.7651,74.888,75.1097,107896.5966818,0
+SPB.US,D,20160623,000000,75.5462,77.0768,75.3285,77.0768,198725.00854185,0
+SPB.US,D,20160624,000000,74.779,75.3829,72.8099,73.0832,1229086.1902041,0
+SPB.US,D,20160627,000000,72.1535,72.1535,68.8708,69.0351,267348.42873648,0
+SPB.US,D,20160628,000000,69.529,70.2933,68.3797,70.1846,273770.72277828,0
+SPB.US,D,20160629,000000,70.73,72.9743,70.4022,72.9743,113908.56320996,0
+SPB.US,D,20160630,000000,73.301,75.3285,72.7001,75.1097,250754.3315934,0
+SPB.US,D,20160701,000000,75.2176,75.7651,74.1208,74.287,96969.955497788,0
+SPB.US,D,20160705,000000,74.1791,74.779,73.194,73.9603,152764.21345518,0
+SPB.US,D,20160706,000000,73.4137,73.7415,71.8793,73.6861,86697.370200179,0
+SPB.US,D,20160707,000000,73.6326,74.287,73.301,74.1208,77587.893719428,0
+SPB.US,D,20160708,000000,75.0542,76.7209,74.6166,76.365,177443.51087955,0
+SPB.US,D,20160711,000000,76.967,77.2984,76.1472,76.861,147880.39049209,0
+SPB.US,D,20160712,000000,77.0253,77.46,76.6927,77.0253,136059.05021819,0
+SPB.US,D,20160713,000000,77.1323,77.6787,76.8036,76.967,147422.75704957,0
+SPB.US,D,20160714,000000,77.2411,77.7351,76.2026,76.258,260702.97411708,0
+SPB.US,D,20160715,000000,76.6411,77.5164,76.2026,77.3501,548261.31838752,0
+SPB.US,D,20160718,000000,77.0253,77.4871,76.258,76.5295,150243.63015712,0
+SPB.US,D,20160719,000000,76.2026,76.8036,75.4481,76.8036,238586.42397089,0
+SPB.US,D,20160720,000000,76.6927,77.4054,75.8185,76.967,300957.23443386,0
+SPB.US,D,20160721,000000,76.967,77.3501,75.7096,75.8769,140373.14525508,0
+SPB.US,D,20160722,000000,75.8769,77.105,75.7096,76.9125,154595.77561507,0
+SPB.US,D,20160725,000000,76.8036,77.1867,76.3942,76.7501,178705.34511322,0
+SPB.US,D,20160726,000000,76.5295,77.4054,76.2026,76.6927,186822.42547703,0
+SPB.US,D,20160727,000000,76.967,77.0768,75.2711,76.0937,216290.93400671,0
+SPB.US,D,20160728,000000,76.3135,80.1438,76.3135,79.5953,503317.600772,0
+SPB.US,D,20160729,000000,79.8686,81.6705,79.4309,81.4535,280949.91168234,0
+SPB.US,D,20160801,000000,81.6705,82.3296,81.2357,81.7831,120578.69918356,0
+SPB.US,D,20160802,000000,81.8921,82.0554,80.9071,81.6188,93978.369690325,0
+SPB.US,D,20160803,000000,81.8358,82.6584,81.3457,82.6584,90962.102528658,0
+SPB.US,D,20160804,000000,82.8762,83.2602,82.4396,82.7644,59591.072945762,0
+SPB.US,D,20160805,000000,82.7644,84.5175,82.7644,84.4077,82826.511149203,0
+SPB.US,D,20160808,000000,84.4077,85.3918,84.2978,85.0086,154044.55870451,0
+SPB.US,D,20160809,000000,85.9936,86.7599,82.0554,84.8462,150567.57293104,0
+SPB.US,D,20160810,000000,84.7879,87.0331,84.6809,86.7045,163200.31272439,0
+SPB.US,D,20160811,000000,87.0886,87.8577,87.0331,87.4153,72893.294471898,0
+SPB.US,D,20160812,000000,87.635,87.635,86.7599,86.9788,166689.63917497,0
+SPB.US,D,20160815,000000,87.0331,87.635,86.8688,87.4153,171449.02697728,0
+SPB.US,D,20160816,000000,86.9788,87.4153,86.7599,87.0331,83188.504344193,0
+SPB.US,D,20160817,000000,86.7599,87.5271,86.1581,87.0886,113008.72217128,0
+SPB.US,D,20160818,000000,87.254,87.7449,87.0331,87.4716,127337.27667639,0
+SPB.US,D,20160819,000000,87.1974,87.4716,86.7045,87.254,85424.223679162,0
+SPB.US,D,20160822,000000,87.0331,87.3618,86.65,87.3618,76108.040856954,0
+SPB.US,D,20160823,000000,87.5271,88.7806,87.1974,87.7449,131700.73442169,0
+SPB.US,D,20160824,000000,88.0687,88.3177,87.635,88.0687,73058.865223015,0
+SPB.US,D,20160825,000000,87.7449,89.6548,87.7449,89.0548,74647.72739989,0
+SPB.US,D,20160826,000000,88.9516,89.5575,87.0331,87.7945,120100.49794586,0
+SPB.US,D,20160829,000000,87.635,89.4408,87.635,88.2409,67453.112649458,0
+SPB.US,D,20160830,000000,87.9637,88.4616,87.6088,88.131,67110.65885988,0
+SPB.US,D,20160831,000000,87.7449,88.7806,87.7449,88.4616,130902.70396909,0
+SPB.US,D,20160901,000000,88.4616,88.729,87.1974,88.0687,60562.90126754,0
+SPB.US,D,20160902,000000,88.2943,89.2249,88.2409,88.6746,37243.135103904,0
+SPB.US,D,20160906,000000,88.6746,89.2249,87.99,88.8359,88013.709091053,0
+SPB.US,D,20160907,000000,88.4616,88.6746,87.389,87.9112,61719.839745848,0
+SPB.US,D,20160908,000000,87.9112,88.0172,86.3777,86.4304,58132.816268217,0
+SPB.US,D,20160909,000000,85.666,85.8303,82.3296,82.3823,112896.62768761,0
+SPB.US,D,20160912,000000,82.2199,84.6265,81.7831,84.0236,129184.26468265,0
+SPB.US,D,20160913,000000,83.0939,83.2602,80.4705,81.1804,86281.900737747,0
+SPB.US,D,20160914,000000,81.4535,82.9306,80.8516,82.4911,69431.734544803,0
+SPB.US,D,20160915,000000,82.3296,84.5711,82.3296,84.3522,68313.874877319,0
+SPB.US,D,20160916,000000,84.5711,84.5711,83.2602,84.1345,169406.64491692,0
+SPB.US,D,20160919,000000,84.5175,84.7354,83.6405,84.6809,132616.00130675,0
+SPB.US,D,20160920,000000,84.7879,85.0641,83.588,83.588,65360.339490921,0
+SPB.US,D,20160921,000000,83.8058,84.4612,82.5474,84.0236,162331.32337847,0
+SPB.US,D,20160922,000000,84.4612,86.1035,84.4077,84.9007,246477.25858782,0
+SPB.US,D,20160923,000000,84.8462,85.1729,84.2978,84.7354,104018.53890251,0
+SPB.US,D,20160926,000000,84.1345,84.9007,83.8612,84.5175,64092.334918697,0
+SPB.US,D,20160927,000000,84.2978,85.3918,84.2978,85.1185,118474.61373768,0
+SPB.US,D,20160928,000000,85.0086,85.9402,84.5175,85.2838,144329.360656,0
+SPB.US,D,20160929,000000,84.9007,86.1852,84.6265,85.3918,123029.35197805,0
+SPB.US,D,20160930,000000,85.9936,86.7045,85.7204,85.8838,166996.099323,0
+SPB.US,D,20161003,000000,85.7204,85.7204,83.9147,84.0236,82717.501834803,0
+SPB.US,D,20161004,000000,83.8612,84.7354,83.3682,84.4077,106045.4951165,0
+SPB.US,D,20161005,000000,84.3522,84.9007,84.1345,84.5175,58811.553508824,0
+SPB.US,D,20161006,000000,84.2433,85.8303,83.7493,84.6809,99679.762511423,0
+SPB.US,D,20161007,000000,84.7879,84.7879,83.9147,84.6265,89514.129748698,0
+SPB.US,D,20161010,000000,84.9007,85.7204,84.5711,84.5711,67341.018165782,0
+SPB.US,D,20161011,000000,84.5711,84.5711,82.985,83.3128,51478.106140994,0
+SPB.US,D,20161012,000000,83.2039,84.2978,82.7118,83.4226,191667.16962931,0
+SPB.US,D,20161013,000000,82.8227,83.7493,81.9447,83.3682,93995.852316219,0
+SPB.US,D,20161014,000000,84.0236,84.5711,83.3682,83.588,71587.239478609,0
+SPB.US,D,20161017,000000,83.9147,83.9711,83.0406,83.2602,91464.985120563,0
+SPB.US,D,20161018,000000,84.2433,84.5175,83.4226,84.1345,89271.429765692,0
+SPB.US,D,20161019,000000,84.2978,84.9007,83.8612,84.5175,79996.382533825,0
+SPB.US,D,20161020,000000,84.2978,85.1185,83.9147,84.9007,77928.29072949,0
+SPB.US,D,20161021,000000,83.9147,84.8802,83.8612,84.4077,50238.896482007,0
+SPB.US,D,20161024,000000,85.1185,85.9936,84.5711,84.7354,52327.556081512,0
+SPB.US,D,20161025,000000,84.9007,85.0086,84.079,84.2978,57385.17691379,0
+SPB.US,D,20161026,000000,83.9711,84.2978,82.9306,82.9306,77344.165346665,0
+SPB.US,D,20161027,000000,83.5316,83.8058,81.6705,81.8358,64828.661985779,0
+SPB.US,D,20161028,000000,81.9447,82.985,81.7268,82.1653,76813.516231282,0
+SPB.US,D,20161031,000000,82.1653,82.985,81.6705,82.2733,97238.365224755,0
+SPB.US,D,20161101,000000,82.603,83.4226,80.5259,81.2874,108642.1792567,0
+SPB.US,D,20161102,000000,81.1804,81.4535,80.5259,80.9071,87344.227358273,0
+SPB.US,D,20161103,000000,81.1804,81.507,80.5784,80.9605,94196.388319126,0
+SPB.US,D,20161104,000000,80.9605,81.6188,79.1568,79.5399,137087.43997669,0
+SPB.US,D,20161107,000000,81.2874,82.7644,80.9605,82.3296,88339.708644496,0
+SPB.US,D,20161108,000000,82.3296,82.985,82.001,82.3296,87845.05317066,0
+SPB.US,D,20161109,000000,82.0554,82.7644,80.4161,82.3296,179405.67853877,0
+SPB.US,D,20161110,000000,82.985,83.4226,78.2252,78.337,222293.64502705,0
+SPB.US,D,20161111,000000,78.337,81.507,78.1163,81.3982,134742.71132732,0
+SPB.US,D,20161114,000000,81.9447,82.3296,81.0694,81.5635,92420.359206205,0
+SPB.US,D,20161115,000000,81.6705,82.8762,80.8516,82.6584,140599.39100194,0
+SPB.US,D,20161116,000000,82.603,83.3128,81.7374,83.1484,124265.47646777,0
+SPB.US,D,20161117,000000,83.3128,83.3682,76.9728,79.7586,176142.59783506,0
+SPB.US,D,20161118,000000,84.5175,86.542,81.6188,82.3296,612068.7893431,0
+SPB.US,D,20161121,000000,82.3296,85.9402,82.3296,85.9402,476824.22381364,0
+SPB.US,D,20161122,000000,86.3234,87.3063,85.666,86.3234,294209.96922838,0
+SPB.US,D,20161123,000000,86.3234,86.7045,84.4612,86.4304,247101.49117123,0
+SPB.US,D,20161125,000000,86.4857,87.1974,86.1581,87.1974,180755.95429166,0
+SPB.US,D,20161128,000000,87.3063,87.9637,84.7354,85.9402,254697.17792747,0
+SPB.US,D,20161129,000000,86.2659,86.2659,84.9007,85.7204,159374.70282279,0
+SPB.US,D,20161130,000000,85.9402,86.542,84.5175,85.1185,258782.97043797,0
+SPB.US,D,20161201,000000,85.4481,85.5008,81.0967,81.2357,270956.02000929,0
+SPB.US,D,20161202,000000,81.4535,82.4911,81.4535,81.8921,219730.89774888,0
+SPB.US,D,20161205,000000,82.2733,82.8762,81.3982,81.4535,231932.74223343,0
+SPB.US,D,20161206,000000,81.8921,83.2856,81.3457,83.0406,172273.79556359,0
+SPB.US,D,20161207,000000,83.0406,83.8058,82.2733,83.4771,394574.63931896,0
+SPB.US,D,20161208,000000,83.1484,84.8462,82.8227,84.2433,252801.85560257,0
+SPB.US,D,20161209,000000,84.4077,85.8838,84.3805,84.7879,250541.45491339,0
+SPB.US,D,20161212,000000,84.7879,85.7204,84.4612,84.8462,170099.77961414,0
+SPB.US,D,20161213,000000,85.0641,85.8838,84.9532,85.5571,192508.39245175,0
+SPB.US,D,20161214,000000,85.6105,85.6105,83.9147,84.1869,110090.15203667,0
+SPB.US,D,20161215,000000,84.4077,85.0086,83.588,84.1345,108035.4292992,0
+SPB.US,D,20161216,000000,84.5711,85.8031,83.9147,84.2433,230038.44829828,0
+SPB.US,D,20161219,000000,84.3522,85.3635,84.0236,84.4077,131549.56112718,0
+SPB.US,D,20161220,000000,84.2433,85.0641,84.1345,84.8462,425005.72066259,0
+SPB.US,D,20161221,000000,84.9532,85.7204,84.4612,84.9532,283387.19540997,0
+SPB.US,D,20161222,000000,84.5175,84.7354,83.2602,83.9711,255180.52111397,0
+SPB.US,D,20161223,000000,84.079,84.7879,83.8058,84.4612,139090.74322624,0
+SPB.US,D,20161227,000000,84.4612,84.9007,83.9711,84.4612,96725.198735266,0
+SPB.US,D,20161228,000000,84.2978,84.7354,84.1072,84.3522,105754.46081485,0
+SPB.US,D,20161229,000000,84.2978,85.0641,84.2978,84.6265,94228.268401639,0
+SPB.US,D,20161230,000000,84.7879,85.1185,84.1345,85.1185,169988.71352022,0
+SPB.US,D,20170103,000000,85.2265,86.1035,83.6142,84.6809,178122.24812016,0
+SPB.US,D,20170104,000000,84.8462,85.9402,84.5175,85.3918,206224.0266608,0
+SPB.US,D,20170105,000000,85.3354,85.4481,84.2978,85.1185,97774.156288931,0
+SPB.US,D,20170106,000000,84.7879,85.666,84.079,84.3522,97970.578732803,0
+SPB.US,D,20170109,000000,84.2978,85.4481,83.1289,85.2838,164729.52829528,0
+SPB.US,D,20170110,000000,84.9007,85.0086,84.0509,84.9007,101294.33443226,0
+SPB.US,D,20170111,000000,84.9532,85.7749,84.5175,85.6105,82292.776864544,0
+SPB.US,D,20170112,000000,85.5571,85.666,84.2433,85.6105,113159.89546578,0
+SPB.US,D,20170113,000000,85.9936,86.0482,85.0641,85.7204,79054.377515042,0
+SPB.US,D,20170117,000000,85.8303,86.7599,85.3918,86.2134,101694.37804831,0
+SPB.US,D,20170118,000000,86.3777,87.254,86.1035,86.542,140968.58292525,0
+SPB.US,D,20170119,000000,86.542,86.8397,86.2659,86.7045,153104.61046525,0
+SPB.US,D,20170120,000000,86.7599,87.4716,86.1852,86.3234,69738.194692835,0
+SPB.US,D,20170123,000000,86.3777,86.4304,84.9814,85.7749,58860.916217231,0
+SPB.US,D,20170124,000000,85.8838,87.143,85.6932,86.9788,193499.76017894,0
+SPB.US,D,20170125,000000,87.4153,88.5073,87.4153,88.0687,132631.42715312,0
+SPB.US,D,20170126,000000,89.8784,93.9255,88.3439,93.5452,559192.07313056,0
+SPB.US,D,20170127,000000,93.1087,94.189,92.5166,93.9255,112898.68446712,0
+SPB.US,D,20170130,000000,92.9871,93.0541,90.6922,91.7424,136810.80313165,0
+SPB.US,D,20170131,000000,91.9553,93.3751,91.6337,92.0652,637049.40496671,0
+SPB.US,D,20170201,000000,92.395,92.395,91.2553,91.7814,278150.63475971,0
+SPB.US,D,20170202,000000,92.0099,92.9326,91.9553,92.4484,127126.4567759,0
+SPB.US,D,20170203,000000,92.9871,92.9871,91.7424,91.8338,138836.73095588,0
+SPB.US,D,20170206,000000,91.7424,93.8263,91.7424,93.7145,194382.11859172,0
+SPB.US,D,20170207,000000,93.9634,95.2985,93.2935,94.5868,273155.7457027,0
+SPB.US,D,20170208,000000,94.3038,96.4353,93.3303,94.7005,452649.86576069,0
+SPB.US,D,20170209,000000,94.7578,96.1084,94.189,94.4253,481106.43876802,0
+SPB.US,D,20170210,000000,95.069,95.4045,93.8263,95.0223,363808.30291406,0
+SPB.US,D,20170213,000000,95.175,96.1571,94.5868,94.6421,446412.68187542,0
+SPB.US,D,20170214,000000,94.5868,95.494,94.2464,95.242,573758.18566988,0
+SPB.US,D,20170215,000000,95.4657,97.1616,95.0602,96.5509,722447.91890191,0
+SPB.US,D,20170216,000000,96.831,97.1616,95.3267,96.7823,415004.63026122,0
+SPB.US,D,20170217,000000,96.831,98.0947,96.5509,97.3659,404182.88483257,0
+SPB.US,D,20170221,000000,97.4825,99.3014,97.4825,99.3014,402447.99131,0
+SPB.US,D,20170222,000000,99.2419,100.322,99.1349,100.322,159686.30491962,0
+SPB.US,D,20170223,000000,100.702,101.159,99.709,100.439,233707.74295658,0
+SPB.US,D,20170224,000000,99.943,100.632,99.2419,100.439,148846.04847532,0
+SPB.US,D,20170227,000000,100.322,101.023,99.8944,100.76,390983.50228229,0
+SPB.US,D,20170228,000000,100.439,100.76,99.8944,100.536,298402.71427376,0
+SPB.US,D,20170301,000000,101.052,101.636,100.38,101.586,328020.33931842,0
+SPB.US,D,20170302,000000,101.586,101.636,100.76,101.536,138777.08434989,0
+SPB.US,D,20170303,000000,101.479,101.956,100.76,101.42,192339.73653136,0
+SPB.US,D,20170306,000000,100.876,101.159,99.943,101.052,109986.28467106,0
+SPB.US,D,20170307,000000,100.935,102.596,100.496,101.636,264504.93105424,0
+SPB.US,D,20170308,000000,101.849,102.315,100.496,100.632,187958.79616016,0
+SPB.US,D,20170309,000000,101.052,101.479,100.283,100.76,106551.46287769,0
+SPB.US,D,20170310,000000,101.303,102.112,100.876,101.363,158698.0223617,0
+SPB.US,D,20170313,000000,101.255,101.849,101.159,101.479,101407.45730569,0
+SPB.US,D,20170314,000000,101.109,103.307,100.818,102.433,469806.49210167,0
+SPB.US,D,20170315,000000,102.88,104.192,102.733,104.095,317836.19554004,0
+SPB.US,D,20170316,000000,104.6,106.351,104.6,106.07,384310.28113942,0
+SPB.US,D,20170317,000000,106.633,106.692,105.086,105.738,383348.73671522,0
+SPB.US,D,20170320,000000,105.961,106.166,104.483,104.543,161081.82982189,0
+SPB.US,D,20170321,000000,104.756,105.359,104.036,104.756,197920.80775071,0
+SPB.US,D,20170322,000000,104.815,105.037,103.977,104.883,135068.71088076,0
+SPB.US,D,20170323,000000,104.483,105.31,103.036,103.219,370657.37870563,0
+SPB.US,D,20170324,000000,104.25,104.756,102.986,103.977,259800.04790913,0
+SPB.US,D,20170327,000000,103.219,104.25,102.383,104.095,163324.74788517,0
+SPB.US,D,20170328,000000,103.92,105.31,103.92,105.037,239529.45737943,0
+SPB.US,D,20170329,000000,105.086,105.622,104.6,105.359,143904.63568575,0
+SPB.US,D,20170330,000000,105.514,105.514,104.454,104.883,187177.21994371,0
+SPB.US,D,20170331,000000,104.883,106.02,104.25,105.679,294833.17342202,0
+SPB.US,D,20170403,000000,105.563,106.857,105.417,106.292,278403.6186403,0
+SPB.US,D,20170404,000000,106.292,107.061,104.883,105.31,205849.69278871,0
+SPB.US,D,20170405,000000,105.738,106.692,105.086,105.203,326278.24706753,0
+SPB.US,D,20170406,000000,105.417,106.02,104.931,105.961,280442.9155314,0
+SPB.US,D,20170407,000000,106.02,107.381,105.738,106.351,126410.69750399,0
+SPB.US,D,20170410,000000,106.448,106.827,105.261,106.07,130162.26334298,0
+SPB.US,D,20170411,000000,105.961,107.615,105.758,107.615,122521.32743736,0
+SPB.US,D,20170412,000000,107.673,107.77,106.07,107.158,198553.26745218,0
+SPB.US,D,20170413,000000,106.934,107.216,106.02,107.119,310583.99096313,0
+SPB.US,D,20170417,000000,107.43,107.615,106.574,107.547,214608.48836181,0
+SPB.US,D,20170418,000000,107.77,108.082,106.516,107.158,405074.49875319,0
+SPB.US,D,20170419,000000,107.43,107.673,106.574,107.158,568692.33771953,0
+SPB.US,D,20170420,000000,107.216,107.547,106.827,107.43,345270.54912742,0
+SPB.US,D,20170421,000000,107.324,107.547,106.574,106.827,330655.07387968,0
+SPB.US,D,20170424,000000,107.77,109.034,107.265,108.578,304735.53840657,0
+SPB.US,D,20170425,000000,109.132,109.793,108.868,109.735,293473.64216129,0
+SPB.US,D,20170426,000000,109.735,109.852,108.626,108.695,292965.6176206,0
+SPB.US,D,20170427,000000,108.868,110.075,108.238,109.793,279572.89779572,0
+SPB.US,D,20170428,000000,109.735,109.735,108.266,109.452,208805.28495462,0
+SPB.US,D,20170501,000000,109.307,109.852,109.034,109.735,205279.9648625,0
+SPB.US,D,20170502,000000,109.852,110.338,100.496,100.576,552075.61600177,0
+SPB.US,D,20170503,000000,99.9916,100.536,98.251,99.0091,344391.27588391,0
+SPB.US,D,20170504,000000,99.5057,99.592,98.3184,99.3589,250856.14217949,0
+SPB.US,D,20170505,000000,99.8359,99.943,98.3375,99.943,223054.65344833,0
+SPB.US,D,20170508,000000,99.8359,99.8646,97.5797,98.2022,310590.16130168,0
+SPB.US,D,20170509,000000,98.2989,98.6109,96.3283,96.6677,326685.4894119,0
+SPB.US,D,20170510,000000,96.5509,101.003,95.5231,97.9297,358380.46176871,0
+SPB.US,D,20170511,000000,97.5797,99.5622,96.4936,98.6689,400047.72961366,0
+SPB.US,D,20170512,000000,98.251,98.5617,96.7823,97.8135,314017.78436674,0
+SPB.US,D,20170515,000000,97.9297,98.7849,97.9297,98.2022,190517.4298793,0
+SPB.US,D,20170516,000000,97.998,98.5125,97.1616,97.1616,329132.02864735,0
+SPB.US,D,20170517,000000,96.6093,97.3366,95.175,95.175,206631.26900516,0
+SPB.US,D,20170518,000000,95.1166,96.3866,94.3611,95.7914,289060.82170759,0
+SPB.US,D,20170519,000000,95.7341,97.6381,95.7341,96.938,176187.84698443,0
+SPB.US,D,20170522,000000,96.9963,97.6962,96.3866,96.938,131185.51115268,0
+SPB.US,D,20170523,000000,97.2589,97.2589,96.1571,96.2154,159320.19816559,0
+SPB.US,D,20170524,000000,99.0091,102.082,99.0091,101.479,854117.80163084,0
+SPB.US,D,20170525,000000,101.479,102.47,101.207,101.536,197050.79001503,0
+SPB.US,D,20170526,000000,101.42,101.906,101.159,101.8,127021.56102054,0
+SPB.US,D,20170530,000000,101.586,102.383,101.109,102.257,134019.75332709,0
+SPB.US,D,20170531,000000,102.47,103.89,102.383,103.773,268502.28204551,0
+SPB.US,D,20170601,000000,104.036,106.827,103.579,106.729,335032.9290816,0
+SPB.US,D,20170602,000000,107.061,108.13,106.885,107.673,262304.17697106,0
+SPB.US,D,20170605,000000,107.43,107.77,106.235,107.722,185190.3709303,0
+SPB.US,D,20170606,000000,107.488,107.488,106.292,106.448,130993.20226784,0
+SPB.US,D,20170607,000000,106.516,106.993,105.563,106.729,146578.44905784,0
+SPB.US,D,20170608,000000,106.729,106.729,105.261,105.679,193751.71566978,0
+SPB.US,D,20170609,000000,105.797,106.166,103.063,103.638,183954.24644059,0
+SPB.US,D,20170612,000000,103.453,104.649,103.453,103.92,132716.78350309,0
+SPB.US,D,20170613,000000,103.773,104.036,102.47,103.696,152298.35289459,0
+SPB.US,D,20170614,000000,103.832,104.192,103.036,103.152,127659.1626708,0
+SPB.US,D,20170615,000000,102.082,104.016,101.732,103.726,104843.30748882,0
+SPB.US,D,20170616,000000,101.636,103.773,101.636,102.772,206060.5126892,0
+SPB.US,D,20170619,000000,103.152,103.521,102.686,103.394,85459.188930951,0
+SPB.US,D,20170620,000000,103.152,103.337,101.255,101.363,85110.564802821,0
+SPB.US,D,20170621,000000,101.636,101.732,99.5622,99.5622,132188.19116721,0
+SPB.US,D,20170622,000000,99.5622,99.8944,98.5125,98.8439,82079.900184536,0
+SPB.US,D,20170623,000000,98.7849,99.6802,98.4457,99.0091,136742.92940759,0
+SPB.US,D,20170626,000000,99.3589,99.3589,98.0567,98.3375,79953.190163967,0
+SPB.US,D,20170627,000000,97.998,98.0272,96.2641,96.2641,99778.487928238,0
+SPB.US,D,20170628,000000,97.5797,98.0947,96.9963,97.1033,114135.83734659,0
+SPB.US,D,20170629,000000,96.9963,97.22,95.3461,96.1084,122323.87660372,0
+SPB.US,D,20170630,000000,96.2641,97.5408,96.1084,96.8893,112602.50821667,0
+SPB.US,D,20170703,000000,97.2589,97.9297,96.5703,96.938,67232.008851382,0
+SPB.US,D,20170705,000000,96.7823,97.4825,96.2154,96.5509,100196.01417019,0
+SPB.US,D,20170706,000000,96.0608,96.0608,94.5868,95.6768,111079.46298434,0
+SPB.US,D,20170707,000000,95.8964,96.5509,95.5708,96.2641,80678.204943706,0
+SPB.US,D,20170710,000000,96.2641,96.6677,95.9938,96.0608,96963.785159236,0
+SPB.US,D,20170711,000000,96.2641,96.6093,95.0223,95.3461,105877.86758588,0
+SPB.US,D,20170712,000000,95.9938,96.5703,95.175,95.5708,122029.7571328,0
+SPB.US,D,20170713,000000,95.8489,95.8489,94.9095,95.175,101850.69329161,0
+SPB.US,D,20170714,000000,95.5231,96.3283,95.5231,96.0608,99454.545154312,0
+SPB.US,D,20170717,000000,96.1084,96.726,95.1166,96.0608,102773.15890498,0
+SPB.US,D,20170718,000000,95.8489,96.1084,94.1628,94.6421,205583.33984126,0
+SPB.US,D,20170719,000000,94.8512,95.8964,94.8512,95.175,304693.37442648,0
+SPB.US,D,20170720,000000,95.175,96.2641,94.8512,95.242,152727.19142388,0
+SPB.US,D,20170721,000000,97.4825,97.4825,94.189,95.0223,223412.53308428,0
+SPB.US,D,20170724,000000,95.0223,95.0223,93.6115,94.3038,137878.27170096,0
+SPB.US,D,20170725,000000,94.5868,95.5231,94.189,95.242,143385.29885771,0
+SPB.US,D,20170726,000000,95.6768,96.1084,94.4253,94.5868,180724.07420915,0
+SPB.US,D,20170727,000000,93.0541,93.0541,86.4304,91.2553,578144.26798987,0
+SPB.US,D,20170728,000000,91.0803,91.6337,90.8654,91.3087,216057.48953153,0
+SPB.US,D,20170731,000000,91.1455,91.4109,90.1322,90.6378,247404.86614998,0
+SPB.US,D,20170801,000000,91.1455,92.3122,90.3101,91.1979,557605.26773319,0
+SPB.US,D,20170802,000000,91.1979,91.3554,89.2794,90.2148,323448.11845215,0
+SPB.US,D,20170803,000000,90.1584,90.6922,88.8866,89.8268,410613.40599245,0
+SPB.US,D,20170804,000000,89.7705,89.7705,88.4791,89.3892,362666.79028213,0
+SPB.US,D,20170807,000000,89.2794,89.7705,88.3439,88.9516,329488.87989355,0
+SPB.US,D,20170808,000000,88.7806,89.2249,86.8688,87.9637,299694.37181043,0
+SPB.US,D,20170809,000000,87.4153,88.6746,87.3063,88.0687,232778.0786149,0
+SPB.US,D,20170810,000000,87.7945,88.2943,87.3618,87.6905,275750.37306339,0
+SPB.US,D,20170811,000000,86.2659,87.7945,85.4481,87.4716,197668.85225988,0
+SPB.US,D,20170814,000000,87.7945,88.5073,87.4436,87.5271,127758.91647738,0
+SPB.US,D,20170815,000000,87.4716,87.5796,86.2397,86.3777,210965.93183722,0
+SPB.US,D,20170816,000000,86.4304,87.3618,86.2659,86.7045,463662.89168442,0
+SPB.US,D,20170817,000000,86.4857,86.9524,85.6105,85.8838,326383.1428229,0
+SPB.US,D,20170818,000000,85.3354,85.4792,84.2658,84.4077,179428.30311345,0
+SPB.US,D,20170821,000000,84.4612,85.1185,83.8058,84.079,114347.68563684,0
+SPB.US,D,20170822,000000,84.079,84.3805,83.3128,84.0236,167700.54630757,0
+SPB.US,D,20170823,000000,83.6959,84.4612,83.4226,83.4771,226420.57312788,0
+SPB.US,D,20170824,000000,83.5316,85.5008,83.5316,84.9532,215034.24172183,0
+SPB.US,D,20170825,000000,85.2265,86.1035,84.9532,85.7749,104527.59183297,0
+SPB.US,D,20170828,000000,85.9402,85.9402,83.6142,84.5175,265585.76869042,0
+SPB.US,D,20170829,000000,84.4077,84.7879,84.2433,84.7879,95634.077201502,0
+SPB.US,D,20170830,000000,84.6809,84.7879,84.0236,84.6809,111010.56087052,0
+SPB.US,D,20170831,000000,84.7879,87.0331,84.7354,86.3777,222765.67592619,0
+SPB.US,D,20170901,000000,86.5947,87.3063,86.1581,86.65,166999.18449227,0
+SPB.US,D,20170905,000000,86.4857,87.0886,84.1345,84.3522,135738.19261354,0
+SPB.US,D,20170906,000000,84.6265,85.0086,82.356,82.603,195020.74863175,0
+SPB.US,D,20170907,000000,82.7118,83.1484,81.507,81.507,266134.92882146,0
+SPB.US,D,20170908,000000,81.3457,82.247,80.662,82.001,122354.72829648,0
+SPB.US,D,20170911,000000,82.4396,83.7795,82.2733,82.9306,146016.9482497,0
+SPB.US,D,20170912,000000,82.985,84.2433,82.985,84.1345,80212.344383109,0
+SPB.US,D,20170913,000000,84.2433,85.0086,84.1869,84.2978,138563.17928013,0
+SPB.US,D,20170914,000000,84.079,84.3251,82.985,83.1484,159128.91767052,0
+SPB.US,D,20170915,000000,83.3682,83.588,82.6584,83.1484,171795.5943259,0
+SPB.US,D,20170918,000000,83.2039,83.9147,82.8762,83.0406,95262.828498686,0
+SPB.US,D,20170919,000000,83.0939,84.4612,83.0406,84.3522,87500.542601564,0
+SPB.US,D,20170920,000000,84.2433,85.4481,83.0939,83.4226,129812.61082509,0
+SPB.US,D,20170921,000000,83.588,83.9147,82.3296,82.8227,80222.628280694,0
+SPB.US,D,20170922,000000,82.9306,83.4771,82.2733,83.4226,91695.344426466,0
+SPB.US,D,20170925,000000,83.6405,83.7493,82.4911,82.7118,150110.96787827,0
+SPB.US,D,20170926,000000,82.8227,85.666,82.6584,85.3354,302983.1622581,0
+SPB.US,D,20170927,000000,85.3354,86.1035,84.2978,85.5571,274044.27445404,0
+SPB.US,D,20170928,000000,85.3918,85.8838,84.6809,84.8462,133297.82371663,0
+SPB.US,D,20170929,000000,84.7879,85.666,84.5711,85.3918,236137.82795591,0
+SPB.US,D,20171002,000000,85.5008,85.8303,83.2856,83.6405,268146.45918907,0
+SPB.US,D,20171003,000000,83.9147,84.0236,82.8227,83.588,197351.07982451,0
+SPB.US,D,20171004,000000,83.588,84.7091,83.2856,83.8058,128998.12613636,0
+SPB.US,D,20171005,000000,84.1869,84.5711,82.985,83.2039,139130.85042682,0
+SPB.US,D,20171006,000000,83.3128,83.7493,82.2199,83.5316,174217.45220715,0
+SPB.US,D,20171009,000000,83.6959,84.0937,82.3296,82.4911,105161.0799242,0
+SPB.US,D,20171010,000000,82.985,83.588,82.5474,82.603,68204.865562918,0
+SPB.US,D,20171011,000000,82.603,83.8612,82.603,83.7493,117997.44088974,0
+SPB.US,D,20171012,000000,83.7493,84.7354,83.4226,84.6265,82166.28492425,0
+SPB.US,D,20171013,000000,85.1729,85.666,84.7636,85.3918,66605.719488458,0
+SPB.US,D,20171016,000000,85.6105,89.0033,85.2838,88.4101,251709.70567905,0
+SPB.US,D,20171017,000000,88.5599,91.3554,88.4693,89.2249,279639.74313001,0
+SPB.US,D,20171018,000000,88.8359,89.7102,88.729,88.7806,129693.31761311,0
+SPB.US,D,20171019,000000,88.6133,89.0548,87.6905,88.4616,135267.19010415,0
+SPB.US,D,20171020,000000,89.0033,89.3338,87.9112,88.4616,210562.80305189,0
+SPB.US,D,20171023,000000,88.8866,88.9516,86.542,87.3063,199623.82119078,0
+SPB.US,D,20171024,000000,87.254,88.2409,86.7599,87.6905,123007.75579312,0
+SPB.US,D,20171025,000000,87.4716,87.635,85.666,86.3234,150040.00898493,0
+SPB.US,D,20171026,000000,86.8688,87.9112,86.3234,87.4716,167686.14885095,0
+SPB.US,D,20171027,000000,87.3618,87.6088,85.9402,87.254,132997.53390715,0
+SPB.US,D,20171030,000000,87.4153,87.4153,86.2659,87.0331,144643.01953235,0
+SPB.US,D,20171031,000000,87.0331,89.1656,86.4594,88.729,143336.96453906,0
+SPB.US,D,20171101,000000,89.5021,89.5021,88.3439,88.6133,160373.26927829,0
+SPB.US,D,20171102,000000,88.2943,88.2943,79.7043,81.1804,389616.77229325,0
+SPB.US,D,20171103,000000,81.2357,84.5175,81.1258,82.6584,290556.10041644,0
+SPB.US,D,20171106,000000,82.9306,83.0406,81.8358,82.3296,173701.20054839,0
+SPB.US,D,20171107,000000,82.4396,82.7118,81.1804,81.6188,344118.75259791,0
+SPB.US,D,20171108,000000,81.3457,82.5474,80.7427,81.9447,174013.83103497,0
+SPB.US,D,20171109,000000,81.5635,82.3823,80.7982,81.9447,198402.09415769,0
+SPB.US,D,20171110,000000,82.001,82.9306,81.2357,82.9306,142398.04468956,0
+SPB.US,D,20171113,000000,82.7118,83.1484,81.7268,82.4911,196232.19176726,0
+SPB.US,D,20171114,000000,82.2733,82.6584,81.0161,81.2357,264870.0094185,0
+SPB.US,D,20171115,000000,80.9071,81.2357,77.7886,78.0055,322472.17657133,0
+SPB.US,D,20171116,000000,79.3765,87.6905,79.3182,84.6265,832703.64168969,0
+SPB.US,D,20171117,000000,83.9711,88.4101,83.9711,87.9637,767907.88817619,0
+SPB.US,D,20171120,000000,87.7945,88.0435,86.8688,87.7945,228101.99038303,0
+SPB.US,D,20171121,000000,87.4716,91.4624,86.5947,91.0258,272901.73343235,0
+SPB.US,D,20171122,000000,91.5197,93.4335,90.6922,92.1664,333246.61607109,0
+SPB.US,D,20171124,000000,92.1119,93.1087,91.4624,92.2841,157815.66394892,0
+SPB.US,D,20171127,000000,92.5623,92.7285,90.9179,92.1119,255707.05667031,0
+SPB.US,D,20171128,000000,92.1119,93.3751,91.8912,93.3303,239062.56842907,0
+SPB.US,D,20171129,000000,93.7145,95.4045,92.7839,95.242,394544.81601596,0
+SPB.US,D,20171130,000000,95.7341,96.4353,93.8916,94.9095,312636.65692109,0
+SPB.US,D,20171201,000000,94.9095,94.9095,92.2841,94.4253,372736.7827973,0
+SPB.US,D,20171204,000000,94.6421,96.2641,93.6115,93.9255,273096.09909671,0
+SPB.US,D,20171205,000000,93.9634,94.4827,93.4335,93.8916,161308.07556877,0
+SPB.US,D,20171206,000000,93.4335,93.8263,92.7285,92.9326,312273.63533635,0
+SPB.US,D,20171207,000000,93.1087,93.7708,92.6166,93.6115,233096.87944004,0
+SPB.US,D,20171208,000000,93.8916,94.189,92.5893,92.8783,229764.89662251,0
+SPB.US,D,20171211,000000,92.9871,93.7145,92.1664,92.2841,323767.94766705,0
+SPB.US,D,20171212,000000,92.7839,92.9326,90.2654,90.2654,175224.24578072,0
+SPB.US,D,20171213,000000,90.5921,92.1402,90.0524,91.5743,146482.80881029,0
+SPB.US,D,20171214,000000,91.4624,91.4624,90.0524,90.419,179029.28788715,0
+SPB.US,D,20171215,000000,90.7448,91.437,89.9882,90.3101,247892.3228955,0
+SPB.US,D,20171218,000000,91.0258,91.8338,89.8268,90.1584,211124.30386003,0
+SPB.US,D,20171219,000000,90.1059,90.4764,89.1092,89.3892,240255.50054892,0
+SPB.US,D,20171220,000000,90.2654,96.9963,90.2654,95.1166,981490.04355902,0
+SPB.US,D,20171221,000000,95.1166,96.0608,94.5304,95.7914,353457.5599948,0
+SPB.US,D,20171222,000000,96.2641,96.2641,94.7005,95.2985,298450.02020265,0
+SPB.US,D,20171226,000000,95.4657,95.9938,95.069,95.1166,114707.62205231,0
+SPB.US,D,20171227,000000,95.0223,95.0223,93.6115,94.2464,179065.2815287,0
+SPB.US,D,20171228,000000,94.5304,94.7005,92.6729,92.8783,185730.27555351,0
+SPB.US,D,20171229,000000,92.8783,93.6115,92.7285,92.7285,169855.02285161,0
+SPB.US,D,20180102,000000,92.8783,93.3751,90.2654,90.6922,294617.21157274,0
+SPB.US,D,20180103,000000,91.4109,98.7171,91.2553,98.0567,554279.45525423,0
+SPB.US,D,20180104,000000,98.6109,101.303,98.5617,99.6802,339616.46223521,0
+SPB.US,D,20180105,000000,99.6802,100.253,98.3375,99.3589,415310.06201949,0
+SPB.US,D,20180108,000000,99.4075,100.322,99.0091,100.049,185419.70184645,0
+SPB.US,D,20180109,000000,99.8359,101.586,99.3589,101.303,426232.58964447,0
+SPB.US,D,20180110,000000,100.702,100.702,99.5057,100.536,296418.95042962,0
+SPB.US,D,20180111,000000,100.576,101.023,99.6316,100.322,345113.20549437,0
+SPB.US,D,20180112,000000,100.536,101.109,99.6802,99.7774,190784.81121651,0
+SPB.US,D,20180116,000000,101.003,104.649,101.003,103.579,815904.89498468,0
+SPB.US,D,20180117,000000,104.095,104.815,103.093,103.881,554390.52134814,0
+SPB.US,D,20180118,000000,104.153,104.931,100.818,101.052,240857.10855764,0
+SPB.US,D,20180119,000000,103.093,103.394,101.023,101.682,369853.17791448,0
+SPB.US,D,20180122,000000,101.159,103.726,101.159,103.521,288387.22641578,0
+SPB.US,D,20180123,000000,103.579,104.883,102.579,104.426,225864.21426854,0
+SPB.US,D,20180124,000000,104.543,104.98,102.928,104.095,198017.47638801,0
+SPB.US,D,20180125,000000,104.426,104.426,102.772,103.832,211805.09788015,0
+SPB.US,D,20180126,000000,104.153,104.153,101.732,102.139,356127.25980785,0
+SPB.US,D,20180129,000000,101.682,102.139,100.876,101.109,157151.32416493,0
+SPB.US,D,20180130,000000,100.38,101.449,99.2419,99.4075,153762.77991068,0
+SPB.US,D,20180131,000000,100.225,100.818,98.7465,99.8359,361452.26197734,0
+SPB.US,D,20180201,000000,99.3589,99.8944,98.7171,99.3589,207619.55156308,0
+SPB.US,D,20180202,000000,98.4457,98.6109,94.9095,95.3461,264953.30898894,0
+SPB.US,D,20180205,000000,94.6421,96.406,92.395,92.4484,263748.03619199,0
+SPB.US,D,20180206,000000,90.8001,93.6668,90.2148,93.2652,422017.2200244,0
+SPB.US,D,20180207,000000,93.0541,94.1044,91.9553,92.7285,368999.61441494,0
+SPB.US,D,20180208,000000,93.1087,95.0223,92.2841,92.5166,310527.42952642,0
+SPB.US,D,20180209,000000,93.7145,94.2464,85.5008,89.1092,448296.69191299,0
+SPB.US,D,20180212,000000,89.0548,90.3656,84.3133,84.6265,299958.66797837,0
+SPB.US,D,20180213,000000,83.9711,86.0482,83.6074,85.8838,497856.85115439,0
+SPB.US,D,20180214,000000,85.3918,89.6809,84.5711,88.8359,559704.21123029,0
+SPB.US,D,20180215,000000,89.0033,89.0548,85.8838,86.7599,269846.38745986,0
+SPB.US,D,20180216,000000,86.3234,87.0331,85.7749,86.4857,231157.33635552,0
+SPB.US,D,20180220,000000,85.7204,86.8961,85.7204,85.7204,214791.54173882,0
+SPB.US,D,20180221,000000,86.1035,86.1035,83.7493,83.8058,277296.0428704,0
+SPB.US,D,20180222,000000,84.3522,89.2522,84.3522,86.9242,278780.00929192,0
+SPB.US,D,20180223,000000,86.9242,87.9637,86.5694,86.9788,138401.72208804,0
+SPB.US,D,20180226,000000,89.4408,93.4616,87.9637,91.0258,1618459.2341246,0
+SPB.US,D,20180227,000000,90.6922,91.4624,87.0886,89.6012,1019057.1214369,0
+SPB.US,D,20180228,000000,89.8784,89.8784,86.3777,86.3777,431473.26385376,0
+SPB.US,D,20180301,000000,86.4304,86.4857,82.3823,82.8762,638053.113371,0
+SPB.US,D,20180302,000000,82.3823,89.4135,82.2199,88.9516,725816.92375074,0
+SPB.US,D,20180305,000000,88.5073,90.4764,87.9637,89.9357,316299.78124085,0
+SPB.US,D,20180306,000000,90.1059,90.6922,88.8583,89.0033,285174.53681023,0
+SPB.US,D,20180307,000000,88.3439,89.3338,83.2039,83.9147,939584.1892901,0
+SPB.US,D,20180308,000000,84.2433,86.2659,83.9147,84.8462,404566.47421249,0
+SPB.US,D,20180309,000000,85.0641,85.6105,82.0554,83.6405,599866.94485856,0
+SPB.US,D,20180312,000000,83.588,84.6809,83.3128,84.1345,462099.7392515,0
+SPB.US,D,20180313,000000,84.1345,84.7879,82.6856,83.0939,525698.44708613,0
+SPB.US,D,20180314,000000,83.5316,83.8058,82.7644,82.7644,305924.35696739,0
+SPB.US,D,20180315,000000,82.7118,83.3128,80.0309,81.3457,520155.42628784,0
+SPB.US,D,20180316,000000,81.4535,84.1869,80.9324,83.7493,443726.52782623,0
+SPB.US,D,20180319,000000,83.2039,83.9711,82.1653,83.6959,358312.58804466,0
+SPB.US,D,20180320,000000,83.9711,84.3522,82.6584,83.2602,200722.14145285,0
+SPB.US,D,20180321,000000,83.3682,83.3682,82.0283,82.0554,266679.97539345,0
+SPB.US,D,20180322,000000,81.6188,82.2199,80.3596,80.6882,561361.97552098,0
+SPB.US,D,20180323,000000,80.7427,81.6705,79.7043,79.7043,437789.63375044,0
+SPB.US,D,20180326,000000,80.4161,80.7982,79.5953,80.4161,402948.81712238,0
+SPB.US,D,20180327,000000,80.6882,80.6882,78.444,78.6627,382565.10371925,0
+SPB.US,D,20180328,000000,78.937,79.4309,78.2252,78.554,181915.97793925,0
+SPB.US,D,20180329,000000,83.8058,90.9179,83.0406,90.2148,1132804.2274547,0
+SPB.US,D,20180402,000000,89.2249,89.7102,83.6405,86.1581,513032.79882049,0
+SPB.US,D,20180403,000000,86.4857,86.8143,84.8404,86.0482,388250.04230421,0
+SPB.US,D,20180404,000000,85.0086,87.0331,84.6809,86.542,181796.68472727,0
+SPB.US,D,20180405,000000,86.7599,88.6746,86.542,86.8143,471035.41786308,0
+SPB.US,D,20180406,000000,86.4304,87.6613,83.9711,85.2265,306078.61543117,0
+SPB.US,D,20180409,000000,85.3354,86.4304,84.2978,85.2265,330816.53107177,0
+SPB.US,D,20180410,000000,86.1035,86.65,84.0236,85.7204,476054.98827429,0
+SPB.US,D,20180411,000000,85.5571,86.4304,85.0086,86.1035,176719.52448957,0
+SPB.US,D,20180412,000000,86.4857,86.4857,84.7636,85.3354,262635.31847329,0
+SPB.US,D,20180413,000000,85.3354,85.9936,84.6265,85.3918,281195.69683462,0
+SPB.US,D,20180416,000000,86.1581,87.143,85.1185,86.65,222865.42973277,0
+SPB.US,D,20180417,000000,86.9242,87.0886,85.8838,86.4304,172989.55483551,0
+SPB.US,D,20180418,000000,86.2659,86.9242,84.4612,86.4857,169796.40463539,0
+SPB.US,D,20180419,000000,85.9936,87.7945,84.9007,86.7045,287464.7608024,0
+SPB.US,D,20180420,000000,86.3777,86.8143,84.7354,85.2838,460200.30336757,0
+SPB.US,D,20180423,000000,85.3918,85.9684,82.4396,82.8227,241494.71020791,0
+SPB.US,D,20180424,000000,82.9306,83.8058,82.3015,82.8227,208926.63494613,0
+SPB.US,D,20180425,000000,82.5474,83.588,81.6188,82.1653,294077.30694953,0
+SPB.US,D,20180426,000000,62.908,67.5045,51.5281,64.002,2825851.5423732,0
+SPB.US,D,20180427,000000,63.5119,64.3861,59.1916,60.8301,1188386.6371219,0
+SPB.US,D,20180430,000000,61.2676,62.0349,60.4479,61.4884,1414922.3899027,0
+SPB.US,D,20180501,000000,61.6518,64.2781,61.2423,64.1683,693766.12853748,0
+SPB.US,D,20180502,000000,63.6198,64.496,62.8536,63.4011,365185.31680068,0
+SPB.US,D,20180503,000000,62.908,63.6471,60.8855,62.1982,432676.4798712,0
+SPB.US,D,20180504,000000,62.418,63.2941,60.9399,62.9644,1113479.7555028,0
+SPB.US,D,20180507,000000,63.5663,63.6198,62.4452,63.4011,406587.26008794,0
+SPB.US,D,20180508,000000,63.4011,63.895,60.9953,61.2676,881051.32940583,0
+SPB.US,D,20180509,000000,61.1073,62.2545,60.4216,62.1428,319255.37340677,0
+SPB.US,D,20180510,000000,62.4705,64.0866,61.9794,63.4565,1142206.7950166,0
+SPB.US,D,20180511,000000,63.8386,64.6603,63.0189,64.4415,465451.26147444,0
+SPB.US,D,20180514,000000,64.7712,65.2612,63.895,65.0426,259042.12465711,0
+SPB.US,D,20180515,000000,64.496,64.8236,61.8705,63.9495,1097154.0680868,0
+SPB.US,D,20180516,000000,64.002,65.6989,63.3466,65.2078,516328.78799648,0
+SPB.US,D,20180517,000000,65.2612,68.161,64.9539,68.1054,399211.64874001,0
+SPB.US,D,20180518,000000,68.4341,68.4906,65.3721,67.2304,484286.21990128,0
+SPB.US,D,20180521,000000,67.6145,69.2013,66.7928,68.6539,245623.69508826,0
+SPB.US,D,20180522,000000,68.5421,70.73,67.5045,68.6539,234490.3475628,0
+SPB.US,D,20180523,000000,67.9421,68.9262,66.1375,67.1749,424856.60414761,0
+SPB.US,D,20180524,000000,67.3956,69.7207,66.3008,69.0351,358572.77065355,0
+SPB.US,D,20180525,000000,68.3797,69.7469,67.559,69.7469,299461.955725,0
+SPB.US,D,20180529,000000,69.4727,71.0596,69.144,70.6784,285675.36262262,0
+SPB.US,D,20180530,000000,70.6784,73.4946,70.6784,72.6456,794905.17611621,0
+SPB.US,D,20180531,000000,72.3188,72.3188,67.8332,69.3657,973854.24960219,0
+SPB.US,D,20180601,000000,69.8548,71.4953,69.2013,70.8963,274947.200662,0
+SPB.US,D,20180604,000000,71.0062,71.7714,70.4869,71.3864,219054.21728779,0
+SPB.US,D,20180605,000000,71.717,71.8793,69.9122,70.0746,590358.45315151,0
+SPB.US,D,20180606,000000,70.0746,71.2785,69.3657,71.0062,486450.98034291,0
+SPB.US,D,20180607,000000,71.4447,71.8541,70.1846,70.5686,515972.96514004,0
+SPB.US,D,20180608,000000,70.4022,71.4155,69.8548,71.2248,290110.80765101,0
+SPB.US,D,20180611,000000,71.6051,72.1535,70.0192,70.4022,283015.94670716,0
+SPB.US,D,20180612,000000,70.2933,71.6324,69.9647,71.3328,211035.8623408,0
+SPB.US,D,20180613,000000,71.2785,71.6616,69.0935,69.8548,245359.39892034,0
+SPB.US,D,20180614,000000,70.0746,70.2379,69.0351,69.144,388520.50881069,0
+SPB.US,D,20180615,000000,68.9816,69.2013,67.5045,68.8183,312547.1870121,0
+SPB.US,D,20180618,000000,68.4906,70.2379,67.9947,70.2379,190943.18323932,0
+SPB.US,D,20180619,000000,70.0746,71.9358,69.5826,71.6616,218018.62880098,0
+SPB.US,D,20180620,000000,71.9912,72.2081,70.6221,72.0447,220771.62818447,0
+SPB.US,D,20180621,000000,72.1001,72.4258,71.0062,71.2248,334177.30880253,0
+SPB.US,D,20180622,000000,71.7714,73.0287,71.1685,72.7585,457191.23493421,0
+SPB.US,D,20180625,000000,72.7001,73.2466,71.4953,71.8249,289821.83012888,0
+SPB.US,D,20180626,000000,72.0447,73.7415,70.9225,73.5742,313107.65943048,0
+SPB.US,D,20180627,000000,73.4663,74.6166,72.9617,74.0129,259372.23776959,0
+SPB.US,D,20180628,000000,74.0712,74.1791,72.4832,72.6456,232143.56213391,0
+SPB.US,D,20180629,000000,72.5367,73.194,71.5536,71.6051,390089.83158216,0
+SPB.US,D,20180702,000000,71.0596,71.7714,70.2379,71.3328,142110.09555717,0
+SPB.US,D,20180703,000000,71.6616,74.5885,70.6784,74.3396,167094.82473982,0
+SPB.US,D,20180705,000000,74.3396,75.9031,73.7113,75.5462,182045.55504882,0
+SPB.US,D,20180706,000000,75.7651,76.5295,75.4919,76.1472,109312.68937924,0
+SPB.US,D,20180709,000000,76.0937,77.7351,76.0393,76.5858,248627.62157283,0
+SPB.US,D,20180710,000000,76.3135,76.3135,75.1097,75.6552,320965.58557515,0
+SPB.US,D,20180711,000000,75.4919,76.258,72.8644,74.4513,467141.93423741,0
+SPB.US,D,20180712,000000,74.8355,74.8355,73.1396,74.0129,229509.8559624,0
+SPB.US,D,20180713,000000,73.8494,75.4919,72.6456,73.301,920639.1931591,0
+SPB.US,D,20180716,000000,72.9713,73.4566,69.3745,70.2349,3430874.8334808,0
+SPB.US,D,20180717,000000,69.707,71.3825,69.248,69.6292,1405708.0176667,0
+SPB.US,D,20180718,000000,69.6292,69.9297,66.4855,69.5835,2019396.5208793,0
+SPB.US,D,20180719,000000,69.6457,69.7256,67.8469,68.296,1334887.9569479,0
+SPB.US,D,20180720,000000,68.7696,70.5277,67.9197,69.0925,980424.63176923,0
+SPB.US,D,20180723,000000,69.4406,69.4406,67.8546,68.2698,1021647.6352385,0
+SPB.US,D,20180724,000000,68.1814,69.2918,67.4657,68.0218,919430.83519287,0
+SPB.US,D,20180725,000000,68.5868,68.8261,66.4427,67.7913,1141435.5026978,0
+SPB.US,D,20180726,000000,70.1398,77.7167,70.1398,76.6937,2743705.8252441,0
+SPB.US,D,20180727,000000,76.0354,77.5348,76.0354,77.0574,999374.76984902,0
+SPB.US,D,20180730,000000,76.996,78.5306,76.3592,77.4531,1047037.549986,0
+SPB.US,D,20180731,000000,77.7798,78.2116,76.0304,77.0914,693011.29045475,0
+SPB.US,D,20180801,000000,77.208,77.3317,74.9415,76.6441,1036273.3943838,0
+SPB.US,D,20180802,000000,76.6694,78.7173,75.6105,78.2563,460368.95928796,0
+SPB.US,D,20180803,000000,78.1007,80.7728,78.1007,80.7107,500495.69927468,0
+SPB.US,D,20180806,000000,81.0626,81.3611,80.0299,80.3236,676992.06318667,0
+SPB.US,D,20180807,000000,80.0398,80.3236,78.2544,79.7052,458495.23314798,0
+SPB.US,D,20180808,000000,78.796,79.7753,77.9423,78.2116,329033.30323054,0
+SPB.US,D,20180809,000000,77.4988,79.0897,76.7666,76.9766,318755.57598414,0
+SPB.US,D,20180810,000000,76.5265,77.1624,76.2727,76.6081,311431.38412414,0
+SPB.US,D,20180813,000000,75.588,76.226,75.1097,76.0665,317473.1739553,0
+SPB.US,D,20180814,000000,75.8827,77.5659,75.6502,77.4667,506790.47298643,0
+SPB.US,D,20180815,000000,77.3354,78.1503,76.5624,78.0161,335225.23796644,0
+SPB.US,D,20180816,000000,78.6725,80.6863,77.9938,79.8422,522203.97868676,0
+SPB.US,D,20180817,000000,79.568,80.6776,79.0799,80.1184,356057.32930428,0
+SPB.US,D,20180820,000000,80.4462,81.5741,79.9143,81.0578,622736.27630797,0
+SPB.US,D,20180821,000000,80.7125,82.0603,80.7125,81.7939,448963.08847649,0
+SPB.US,D,20180822,000000,81.5741,82.0603,81.0072,81.9261,327173.97454718,0
+SPB.US,D,20180823,000000,82.0166,82.211,80.2167,80.3927,535566.87520865,0
+SPB.US,D,20180824,000000,80.3839,80.9081,79.6663,80.6863,375928.90460768,0
+SPB.US,D,20180827,000000,80.943,81.6082,80.3236,81.2445,250913.73200597,0
+SPB.US,D,20180828,000000,81.1297,81.6178,79.6759,80.0825,349299.78020121,0
+SPB.US,D,20180829,000000,80.0631,80.1467,78.6725,78.8067,196316.51972745,0
+SPB.US,D,20180830,000000,78.6997,78.7707,77.3957,77.9491,369878.88765845,0
+SPB.US,D,20180831,000000,78.1941,78.1941,76.4768,77.0077,225681.16089153,0
+SPB.US,D,20180904,000000,76.5265,77.2178,75.1175,75.5705,316405.70538598,0
+SPB.US,D,20180905,000000,75.5336,76.5177,74.7265,76.1901,427157.11203736,0
+SPB.US,D,20180906,000000,76.154,76.8659,75.5162,75.6143,419941.92949175,0
+SPB.US,D,20180907,000000,75.6143,76.0752,73.3176,73.3711,493271.26122125,0
+SPB.US,D,20180910,000000,73.3711,73.9389,71.819,72.1644,369901.51223314,0
+SPB.US,D,20180911,000000,71.7305,72.2974,70.3489,71.4116,507124.69965794,0
+SPB.US,D,20180912,000000,71.3835,74.461,71.3835,74.1149,524468.49293497,0
+SPB.US,D,20180913,000000,74.2832,74.5418,72.4297,73.6647,570297.65413254,0
+SPB.US,D,20180914,000000,73.8232,74.0886,72.9373,73.1493,516839.89770644,0
+SPB.US,D,20180917,000000,74.1412,74.1412,72.4395,72.8741,289172.91619127,0
+SPB.US,D,20180918,000000,72.6777,72.9713,71.8987,72.4754,238138.04603618,0
+SPB.US,D,20180919,000000,72.6962,72.9626,72.1041,72.1644,264982.10390218,0
+SPB.US,D,20180920,000000,72.8022,73.0763,72.3441,72.7526,314903.22794881,0
+SPB.US,D,20180921,000000,72.7059,73.1493,71.6129,71.6217,522169.01343497,0
+SPB.US,D,20180924,000000,71.6412,71.6693,69.7634,70.6221,343864.74032755,0
+SPB.US,D,20180925,000000,71.1375,71.1375,69.498,69.7722,665808.32456303,0
+SPB.US,D,20180926,000000,69.6895,69.883,67.7486,67.9168,624956.56979656,0
+SPB.US,D,20180927,000000,68.1133,68.8426,66.1375,66.3571,917205.39975549,0
+SPB.US,D,20180928,000000,66.5262,66.7257,65.7368,66.2511,667891.84221374,0
+SPB.US,D,20181001,000000,66.4379,66.5088,65.7805,66.0119,526991.13301255,0
+SPB.US,D,20181002,000000,65.9594,66.819,65.3828,66.0382,587072.74787312,0
+SPB.US,D,20181003,000000,66.2511,66.4329,65.4781,66.0119,697309.95964525,0
+SPB.US,D,20181004,000000,65.4013,65.4013,63.3768,64.46,745287.42704833,0
+SPB.US,D,20181005,000000,64.1313,64.6642,61.0682,62.1379,550507.32162006,0
+SPB.US,D,20181008,000000,62.0397,64.3453,62.0231,64.1401,634701.59114807,0
+SPB.US,D,20181009,000000,63.8659,64.4697,63.0861,63.3271,574863.70466027,0
+SPB.US,D,20181010,000000,62.7563,63.1211,60.231,60.2846,548641.82259815,0
+SPB.US,D,20181011,000000,60.1319,61.1606,59.3793,59.6282,556741.42033606,0
+SPB.US,D,20181012,000000,60.1688,60.4353,58.5547,60.2933,558302.51598946,0
+SPB.US,D,20181015,000000,60.409,62.6154,60.2398,62.1631,549854.29412342,0
+SPB.US,D,20181016,000000,62.7311,62.7311,61.4164,61.8899,443553.75834681,0
+SPB.US,D,20181017,000000,60.9662,62.0922,60.301,60.6044,332971.00761582,0
+SPB.US,D,20181018,000000,60.6472,61.1538,58.9007,58.9193,214375.04388664,0
+SPB.US,D,20181019,000000,59.3694,60.0453,57.9898,58.6169,367281.17512849,0
+SPB.US,D,20181022,000000,59.0057,59.8003,56.8511,57.1349,550923.81947226,0
+SPB.US,D,20181023,000000,56.1713,57.5006,55.6735,57.236,480553.16507794,0
+SPB.US,D,20181024,000000,57.2079,57.6765,55.905,56.6303,688630.35008355,0
+SPB.US,D,20181025,000000,57.0572,57.7933,56.2715,57.2623,544029.49453131,0
+SPB.US,D,20181026,000000,56.6118,56.6118,54.946,55.6103,569386.50080651,0
+SPB.US,D,20181029,000000,56.0556,56.8335,55.4781,56.1343,599493.63937622,0
+SPB.US,D,20181030,000000,56.4261,57.907,55.8407,57.5336,571032.95280987,0
+SPB.US,D,20181031,000000,57.8614,57.9974,56.4163,57.5881,382158.88976464,0
+SPB.US,D,20181101,000000,57.907,59.0321,57.7476,58.6713,488606.48527672,0
+SPB.US,D,20181102,000000,58.9007,60.0103,58.1335,58.3338,214770.97394366,0
+SPB.US,D,20181105,000000,58.3786,59.035,58.0577,58.2532,271011.55305624,0
+SPB.US,D,20181106,000000,58.1218,59.3413,57.8711,58.58,369566.25717186,0
+SPB.US,D,20181107,000000,58.6617,59.2177,57.3109,59.1488,653678.46736158,0
+SPB.US,D,20181108,000000,58.6354,59.8761,58.2367,58.6967,383207.84731831,0
+SPB.US,D,20181109,000000,58.4477,59.1225,57.7212,58.3875,229586.98519429,0
+SPB.US,D,20181112,000000,58.3058,58.5119,56.9852,57.0835,331913.82294409,0
+SPB.US,D,20181113,000000,57.6863,57.6863,56.5953,56.8432,581624.33893261,0
+SPB.US,D,20181114,000000,57.3401,57.9625,57.0475,57.3032,931754.02966892,0
+SPB.US,D,20181115,000000,57.8904,60.48,50.8406,51.9336,2705211.1398041,0
+SPB.US,D,20181116,000000,52.0299,53.8385,51.3736,52.6241,883008.35511625,0
+SPB.US,D,20181119,000000,42.1076,45.2193,40.681,42.6055,6627105.0609352,0
+SPB.US,D,20181120,000000,41.6827,45.2193,41.2383,43.6682,1742393.5690901,0
+SPB.US,D,20181121,000000,43.5175,44.9712,43.4796,44.4414,1130717.6246348,0
+SPB.US,D,20181123,000000,44.5609,45.928,44.4598,45.5946,695363.21783242,0
+SPB.US,D,20181126,000000,45.4682,46.2363,44.4471,45.5469,615018.21117047,0
+SPB.US,D,20181127,000000,45.297,45.7394,44.4404,44.4821,484283.134732,0
+SPB.US,D,20181128,000000,44.242,44.4404,42.9876,44.1886,989810.74509501,0
+SPB.US,D,20181129,000000,44.0455,45.0278,43.8657,44.3947,712974.39244665,0
+SPB.US,D,20181130,000000,44.2857,45.1628,44.0631,44.1429,641097.14705614,0
+SPB.US,D,20181203,000000,44.7972,45.0374,43.7218,44.4121,554303.10821867,0
+SPB.US,D,20181204,000000,44.2682,45.0092,42.4829,42.5986,376786.58166626,0
+SPB.US,D,20181206,000000,42.2213,42.4732,41.2022,42.303,870222.38524887,0
+SPB.US,D,20181207,000000,42.6492,43.258,41.9209,42.339,659618.44660665,0
+SPB.US,D,20181210,000000,42.2652,42.3429,40.4438,41.7916,565155.70534007,0
+SPB.US,D,20181211,000000,42.2845,43.5273,42.0871,42.7133,527096.02876792,0
+SPB.US,D,20181212,000000,43.0421,43.6264,41.6866,41.7566,480209.68289861,0
+SPB.US,D,20181213,000000,41.9093,42.0249,40.402,40.684,562583.70255408,0
+SPB.US,D,20181214,000000,40.4253,41.7653,40.2649,40.4341,712803.67974675,0
+SPB.US,D,20181217,000000,40.3087,40.51,38.9415,39.2896,983298.98114422,0
+SPB.US,D,20181218,000000,39.1729,40.2007,39.1029,39.5579,801736.76928189,0
+SPB.US,D,20181219,000000,39.6289,40.719,38.6643,38.8599,584589.18660636,0
+SPB.US,D,20181220,000000,38.6818,39.2439,37.76,38.253,875929.94840852,0
+SPB.US,D,20181221,000000,38.3143,39.7378,37.6706,37.8855,1296344.9371891,0
+SPB.US,D,20181224,000000,37.5111,38.1442,36.6884,37.2612,407239.25919482,0
+SPB.US,D,20181226,000000,37.2232,37.903,36.2411,37.7249,659347.98010016,0
+SPB.US,D,20181227,000000,37.2612,38.1528,36.841,38.1081,524055.08025205,0
+SPB.US,D,20181228,000000,38.323,39.094,37.6978,38.1442,501965.26823957,0
+SPB.US,D,20181231,000000,38.1898,38.4533,37.3302,37.7686,665233.45468803,0
+SPB.US,D,20190102,000000,37.5363,38.817,36.9841,38.817,541274.4383683,0
+SPB.US,D,20190103,000000,38.5826,40.9611,38.4864,40.049,1038819.6874259,0
+SPB.US,D,20190104,000000,40.2998,42.1056,40.2998,41.9626,837197.70493432,0
+SPB.US,D,20190107,000000,41.9705,43.2326,41.2479,42.6872,578983.4340328,0
+SPB.US,D,20190108,000000,42.8018,43.9473,42.2845,43.5361,642745.65583901,0
+SPB.US,D,20190109,000000,43.7139,45.4837,43.5711,45.4584,874098.38624864,0
+SPB.US,D,20190110,000000,44.9381,45.7064,44.3635,45.6802,552049.9062578,0
+SPB.US,D,20190111,000000,45.7434,46.039,44.7417,45.5653,479317.04058823,0
+SPB.US,D,20190114,000000,45.1628,46.3074,44.7243,46.074,586701.49917031,0
+SPB.US,D,20190115,000000,45.862,46.4591,45.1901,46.4591,528067.8570897,0
+SPB.US,D,20190116,000000,46.2985,47.2545,46.2724,47.0756,323761.77732849,0
+SPB.US,D,20190117,000000,46.9579,48.1772,46.7187,48.0333,461774.76808782,0
+SPB.US,D,20190118,000000,49.945,50.7784,48.7217,49.3635,857919.758568,0
+SPB.US,D,20190122,000000,49.4356,49.8614,47.2739,47.693,1073504.1888106,0
+SPB.US,D,20190123,000000,47.6122,48.5341,46.8062,47.1125,661275.18250758,0
+SPB.US,D,20190124,000000,47.2642,48.5157,46.6439,47.9176,459575.0423944,0
+SPB.US,D,20190125,000000,47.8175,48.9162,47.4325,48.2472,309989.58168273,0
+SPB.US,D,20190128,000000,47.7729,48.4612,47.1913,47.9692,254039.00848204,0
+SPB.US,D,20190129,000000,47.7475,48.6548,47.6385,48.5866,208889.61291482,0
+SPB.US,D,20190130,000000,48.5866,49.1681,47.8408,49.0068,370081.48044088,0
+SPB.US,D,20190131,000000,48.9738,50.4731,48.6304,49.9548,431078.3621865,0
+SPB.US,D,20190201,000000,50.0608,50.6793,49.5172,50.6346,490631.3847112,0
+SPB.US,D,20190204,000000,50.7133,51.7333,50.5723,51.7148,343535.65560484,0
+SPB.US,D,20190205,000000,51.7683,52.1622,51.0477,51.3307,321718.36687836,0
+SPB.US,D,20190206,000000,51.0449,51.5455,50.4011,51.393,444168.73542239,0
+SPB.US,D,20190207,000000,48.3727,49.1419,41.3102,42.3127,2977756.0219903,0
+SPB.US,D,20190208,000000,42.9176,43.9279,41.4979,41.9373,1068850.7251534,0
+SPB.US,D,20190211,000000,41.3374,42.41,41.2101,41.9277,1507203.9164915,0
+SPB.US,D,20190212,000000,41.6116,44.0962,41.6116,43.9931,1446151.5016989,0
+SPB.US,D,20190213,000000,44.1622,46.567,44.1622,45.9767,1088418.9254781,0
+SPB.US,D,20190214,000000,45.716,47.7729,45.6763,47.693,1057989.900914,0
+SPB.US,D,20190215,000000,47.2894,49.5483,46.7576,48.8812,1744336.1973439,0
+SPB.US,D,20190219,000000,48.9085,49.8284,48.046,49.2945,907313.31866852,0
+SPB.US,D,20190220,000000,49.2061,50.2067,48.6936,49.9644,837090.75239944,0
+SPB.US,D,20190221,000000,49.8817,51.5942,49.6377,50.4235,914676.58933935,0
+SPB.US,D,20190222,000000,50.8824,50.9641,47.3663,47.4868,1014708.0611482,0
+SPB.US,D,20190225,000000,48.3601,49.3879,47.8408,48.1529,1385915.6283746,0
+SPB.US,D,20190226,000000,48.114,49.2848,47.8009,48.4758,1222241.2279715,0
+SPB.US,D,20190227,000000,48.2153,49.4228,47.9632,48.7928,686353.49515824,0
+SPB.US,D,20190228,000000,48.9271,49.5133,47.8729,48.8103,652642.87887478,0
+SPB.US,D,20190301,000000,49.2255,50.2164,49.0982,49.7554,666314.2923242,0
+SPB.US,D,20190304,000000,49.7837,50.2436,48.3406,49.0796,673746.46510885,0
+SPB.US,D,20190305,000000,49.0436,50.7756,48.6031,49.9995,915019.04312893,0
+SPB.US,D,20190306,000000,49.9644,50.5947,49.6952,49.8817,750699.84234729,0
+SPB.US,D,20190307,000000,49.7214,50.5091,48.9172,49.1535,715480.5782881,0
+SPB.US,D,20190308,000000,48.8454,50.2699,48.4932,50.0802,685400.17785212,0
+SPB.US,D,20190311,000000,50.1969,51.0273,49.7924,50.7473,680994.55612672,0
+SPB.US,D,20190312,000000,50.6393,51.9376,50.4721,50.656,816896.26271186,0
+SPB.US,D,20190313,000000,50.7843,50.9107,49.81,50.0258,643675.32018069,0
+SPB.US,D,20190314,000000,49.5387,50.0901,49.5387,49.9995,349572.3034872,0
+SPB.US,D,20190315,000000,50.0704,50.9904,49.7554,50.8289,591637.77001108,0
+SPB.US,D,20190318,000000,50.9359,51.3959,50.2524,50.7843,482160.53827047,0
+SPB.US,D,20190319,000000,50.8446,51.3657,50.6121,50.8446,548838.24504202,0
+SPB.US,D,20190320,000000,50.4683,50.4683,48.8588,49.4774,774708.62964911,0
+SPB.US,D,20190321,000000,49.1263,51.0186,48.9601,50.8203,495078.14202693,0
+SPB.US,D,20190322,000000,50.6929,50.6929,49.7136,50.0258,471104.31997689,0
+SPB.US,D,20190325,000000,49.704,50.0258,49.1778,49.594,445535.46541143,0
+SPB.US,D,20190326,000000,50.054,50.3865,49.4959,49.8907,399340.19745982,0
+SPB.US,D,20190327,000000,50.1784,50.2767,49.2945,49.5387,402084.96972524,0
+SPB.US,D,20190328,000000,49.6377,50.1881,49.0708,49.313,410959.97334106,0
+SPB.US,D,20190329,000000,49.313,50.0258,48.7461,49.3597,635805.05335894,0
+SPB.US,D,20190401,000000,49.5844,51.8286,49.5581,51.8112,488130.34081854,0
+SPB.US,D,20190402,000000,51.3608,52.1076,50.792,50.9553,562693.74025823,0
+SPB.US,D,20190403,000000,50.7666,51.5767,50.5771,50.6393,298473.6731671,0
+SPB.US,D,20190404,000000,50.8203,51.9452,50.72,51.3141,435540.54534861,0
+SPB.US,D,20190405,000000,51.6662,52.1709,51.4329,51.7012,380674.92334313,0
+SPB.US,D,20190408,000000,52.0639,52.2166,51.3288,51.9909,348340.29255652,0
+SPB.US,D,20190409,000000,51.7197,52.1349,51.1995,51.8198,306339.82642982,0
+SPB.US,D,20190410,000000,51.8286,52.3517,51.46,52.0542,435831.57965026,0
+SPB.US,D,20190411,000000,52.0446,52.379,51.4047,51.9006,241482.3695308,0
+SPB.US,D,20190412,000000,52.2341,53.2707,52.2341,52.3877,447970.69235954,0
+SPB.US,D,20190415,000000,52.6026,53.6664,52.4053,53.4048,479385.94270205,0
+SPB.US,D,20190416,000000,53.7131,54.4862,53.1802,54.2887,301110.46450788,0
+SPB.US,D,20190417,000000,54.2887,55.2621,53.893,54.9927,508646.71650052,0
+SPB.US,D,20190418,000000,55.4781,56.0829,55.0016,55.8027,404837.96910873,0
+SPB.US,D,20190422,000000,55.7746,56.4232,54.6583,54.8109,434571.80219611,0
+SPB.US,D,20190423,000000,54.7837,55.9213,54.7837,55.4682,421634.65903423,0
+SPB.US,D,20190424,000000,55.4139,56.5671,55.1444,55.3341,421854.73444256,0
+SPB.US,D,20190425,000000,55.0366,55.0366,54.1974,54.2528,322489.65919723,0
+SPB.US,D,20190426,000000,54.1352,55.4401,54.1352,55.2533,473945.76087961,0
+SPB.US,D,20190429,000000,55.3341,56.6128,55.3341,56.4514,338632.29323634,0
+SPB.US,D,20190430,000000,56.4232,56.6672,55.1523,55.4781,405005.59663937,0
+SPB.US,D,20190501,000000,55.3507,55.9399,54.0826,54.1701,402818.21162305,0
+SPB.US,D,20190502,000000,54.387,54.9636,54.0272,54.4151,456078.51721552,0
+SPB.US,D,20190503,000000,54.8664,56.1538,54.8664,56.0556,517426.07986879,0
+SPB.US,D,20190506,000000,55.2164,56.3172,54.9977,56.0653,721474.03380062,0
+SPB.US,D,20190507,000000,55.6122,56.7665,55.6122,56.361,969902.1477603,0
+SPB.US,D,20190508,000000,56.216,59.5796,54.839,59.2431,708836.15205846,0
+SPB.US,D,20190509,000000,59.5601,59.9179,58.262,59.0894,547696.7324101,0
+SPB.US,D,20190510,000000,58.5692,58.8843,57.5006,58.5692,623738.9563225,0
+SPB.US,D,20190513,000000,58.1434,58.1434,56.6634,56.7188,432539.70403332,0
+SPB.US,D,20190514,000000,56.5545,58.0869,56.5545,57.9051,278253.47373556,0
+SPB.US,D,20190515,000000,57.8429,58.2736,57.5249,57.8429,435054.11699284,0
+SPB.US,D,20190516,000000,58.1162,59.4979,57.8788,59.4581,561334.2089975,0
+SPB.US,D,20190517,000000,59.0749,60.0327,58.7239,59.4133,284010.39960361,0
+SPB.US,D,20190520,000000,58.7588,59.3948,58.2241,58.75,405058.04451706,0
+SPB.US,D,20190521,000000,58.9572,59.3219,58.506,58.9416,190953.46713691,0
+SPB.US,D,20190522,000000,58.7044,58.9747,58.1064,58.4964,225782.97147762,0
+SPB.US,D,20190523,000000,58.1345,58.1345,56.5378,56.7012,268701.78965866,0
+SPB.US,D,20190524,000000,56.9745,57.0085,56.1763,56.2014,267784.46599408,0
+SPB.US,D,20190528,000000,56.219,56.2355,54.2158,54.2528,347753.08200443,0
+SPB.US,D,20190529,000000,53.4904,53.5002,50.7959,51.0147,574144.86021907,0
+SPB.US,D,20190530,000000,51.0954,51.4591,49.6718,50.1065,466089.89151447,0
+SPB.US,D,20190531,000000,49.1002,49.8158,47.6502,47.7669,562582.67416431,0
+SPB.US,D,20190603,000000,47.8661,50.1357,47.7037,49.7437,785855.34624145,0
+SPB.US,D,20190604,000000,50.2164,52.9556,49.8158,52.8361,566171.75442146,0
+SPB.US,D,20190605,000000,53.4077,53.4077,51.6749,53.2902,322925.69645484,0
+SPB.US,D,20190606,000000,53.1812,53.6714,52.4665,53.0179,269321.90868303,0
+SPB.US,D,20190607,000000,53.2357,53.6266,52.2565,52.5462,382768.72489143,0
+SPB.US,D,20190610,000000,52.8361,53.4613,52.4665,52.8282,388364.1935674,0
+SPB.US,D,20190611,000000,53.2435,54.0078,52.9079,52.9896,386278.61913718,0
+SPB.US,D,20190612,000000,53.0363,54.1254,52.9011,53.6898,446475.41365069,0
+SPB.US,D,20190613,000000,53.7432,54.1078,52.9994,53.9144,457097.65146619,0
+SPB.US,D,20190614,000000,53.8347,54.0797,52.7738,52.8554,466229.75252163,0
+SPB.US,D,20190617,000000,52.9458,53.0782,51.2529,52.3566,426228.47608543,0
+SPB.US,D,20190618,000000,52.8925,53.5634,51.0663,51.5019,496576.50590505,0
+SPB.US,D,20190619,000000,51.2054,51.6505,50.4526,51.6505,522416.85536676,0
+SPB.US,D,20190620,000000,52.0843,52.2924,49.4725,50.4701,620912.94126616,0
+SPB.US,D,20190621,000000,50.3428,50.7279,49.7992,50.1259,654130.95885532,0
+SPB.US,D,20190624,000000,50.3516,50.3516,49.1088,49.1468,433359.33067084,0
+SPB.US,D,20190625,000000,49.1282,49.3363,48.8287,48.9377,501982.75086547,0
+SPB.US,D,20190626,000000,48.9475,48.9475,47.4586,47.4878,572945.75776067,0
+SPB.US,D,20190627,000000,47.6318,47.9624,47.0046,47.269,544798.73007066,0
+SPB.US,D,20190628,000000,47.6405,48.8724,47.5841,48.7645,1113867.4584418,0
+SPB.US,D,20190701,000000,49.453,50.0695,47.7222,47.974,360540.08026155,0
+SPB.US,D,20190702,000000,47.7941,47.974,46.9326,47.8398,383722.04219755,0
+SPB.US,D,20190703,000000,48.0498,49.2089,47.6405,48.5749,416265.43610513,0
+SPB.US,D,20190705,000000,48.3203,48.7461,47.5928,48.5653,269568.72222507,0
+SPB.US,D,20190708,000000,48.3474,48.8385,48.0498,48.186,369694.80589168,0
+SPB.US,D,20190709,000000,47.8759,47.8759,45.9991,46.3521,372669.93746301,0
+SPB.US,D,20190710,000000,46.6973,47.0599,46.3803,46.5252,366955.17557505,0
+SPB.US,D,20190711,000000,46.5796,46.7966,45.1006,45.3534,347956.70317661,0
+SPB.US,D,20190712,000000,45.0471,46.9239,44.8108,46.7429,483799.79154552,0
+SPB.US,D,20190715,000000,46.777,46.9589,45.4458,46.1352,326455.13010599,0
+SPB.US,D,20190716,000000,46.144,47.4878,46.0798,47.204,446442.50517841,0
+SPB.US,D,20190717,000000,46.6069,46.9374,46.0895,46.3423,746619.19178558,0
+SPB.US,D,20190718,000000,46.3423,46.888,45.823,46.8616,490967.66816222,0
+SPB.US,D,20190719,000000,46.9773,47.5501,46.7712,46.8782,237193.98423788,0
+SPB.US,D,20190722,000000,46.2889,47.1679,46.1264,46.2889,297236.52028762,0
+SPB.US,D,20190723,000000,46.5709,47.1494,45.6354,46.4327,448029.31057578,0
+SPB.US,D,20190724,000000,46.2714,47.2593,46.2714,47.133,248463.07921147,0
+SPB.US,D,20190725,000000,46.8519,47.9662,46.777,47.413,286092.88886457,0
+SPB.US,D,20190726,000000,47.6122,47.8476,47.0513,47.3944,254566.57242814,0
+SPB.US,D,20190729,000000,47.3944,47.9039,46.6506,46.6603,257903.69719446,0
+SPB.US,D,20190730,000000,46.706,46.9112,46.144,46.706,268102.23842946,0
+SPB.US,D,20190731,000000,46.777,47.1066,44.8467,45.4458,570982.5617117,0
+SPB.US,D,20190801,000000,44.8848,46.8976,44.8654,45.2835,613518.81890258,0
+SPB.US,D,20190802,000000,43.1694,45.1268,42.5812,43.1694,623761.5808972,0
+SPB.US,D,20190805,000000,42.8884,43.1246,41.5456,42.0347,550335.58053039,0
+SPB.US,D,20190806,000000,42.162,42.5239,40.8474,42.2991,683956.31863119,0
+SPB.US,D,20190807,000000,44.4404,44.7457,43.468,44.2294,966116.64505928,0
+SPB.US,D,20190808,000000,44.5911,46.5154,44.5911,46.0983,510503.98840436,0
+SPB.US,D,20190809,000000,45.8961,46.3988,44.7554,45.6014,310936.7286503,0
+SPB.US,D,20190812,000000,45.3184,45.3184,44.3169,44.9918,257952.03151311,0
+SPB.US,D,20190813,000000,45.6354,46.8683,45.264,45.2931,315027.66310959,0
+SPB.US,D,20190814,000000,44.384,44.5725,43.7879,44.3577,314032.18182337,0
+SPB.US,D,20190815,000000,44.4209,45.0762,44.1291,44.6581,289174.97297078,0
+SPB.US,D,20190816,000000,44.9918,45.9584,44.7641,45.6899,175296.23306382,0
+SPB.US,D,20190819,000000,46.3171,46.8333,46.0847,46.5709,275286.5692823,0
+SPB.US,D,20190820,000000,46.2714,46.6243,45.507,46.1517,299263.47650162,0
+SPB.US,D,20190821,000000,46.3541,47.3818,46.3541,47.1145,233518.51924102,0
+SPB.US,D,20190822,000000,47.2214,48.0469,47.132,47.6804,311693.62351255,0
+SPB.US,D,20190823,000000,47.414,48.3203,46.8295,47.0406,298797.61594102,0
+SPB.US,D,20190826,000000,47.4986,47.5656,46.7333,47.0766,395191.67317405,0
+SPB.US,D,20190827,000000,47.269,47.7815,46.6009,47.132,291071.32368545,0
+SPB.US,D,20190828,000000,46.9219,48.4661,46.9219,48.1558,307441.23186117,0
+SPB.US,D,20190829,000000,48.4661,50.1221,48.4019,49.9023,394646.62660205,0
+SPB.US,D,20190830,000000,50.2951,51.4027,50.1075,51.0906,306449.86413399,0
+SPB.US,D,20190903,000000,50.442,50.9632,50.0384,50.651,318977.70817197,0
+SPB.US,D,20190904,000000,50.8163,51.2111,50.369,50.4322,340475.16768356,0
+SPB.US,D,20190905,000000,50.5139,51.3375,50.2582,51.0273,219804.94181149,0
+SPB.US,D,20190906,000000,51.2918,51.6585,50.8163,51.0273,260263.85169021,0
+SPB.US,D,20190909,000000,51.0273,52.9915,50.9253,52.6901,480229.22230401,0
+SPB.US,D,20190910,000000,52.6182,53.7792,52.4169,53.5702,318746.32047631,0
+SPB.US,D,20190911,000000,53.5507,55.298,52.6377,55.0423,431778.69561204,0
+SPB.US,D,20190912,000000,55.2427,55.8679,54.1284,55.3797,286229.66470246,0
+SPB.US,D,20190913,000000,55.4615,55.7911,54.7807,54.8946,213112.1812632,0
+SPB.US,D,20190916,000000,53.0295,53.0665,51.0273,51.5846,538225.26273436,0
+SPB.US,D,20190917,000000,51.4737,51.4737,48.5409,48.9804,679312.11048183,0
+SPB.US,D,20190918,000000,49.0884,49.0884,47.0123,47.4509,507867.19706357,0
+SPB.US,D,20190919,000000,47.6541,47.7163,46.5281,46.6652,362857.04238745,0
+SPB.US,D,20190920,000000,46.81,46.8169,45.37,45.4313,735173.21377353,0
+SPB.US,D,20190923,000000,45.1375,46.2899,44.7262,46.2363,593654.44232748,0
+SPB.US,D,20190924,000000,46.3346,46.7526,45.825,46.0429,478158.04533041,0
+SPB.US,D,20190925,000000,46.1167,47.1757,45.7054,45.932,564223.98421887,0
+SPB.US,D,20190926,000000,46.1352,46.1684,45.2854,45.6675,404886.30342739,0
+SPB.US,D,20190927,000000,45.723,48.3707,45.1832,48.1014,1294104.0759054,0
+SPB.US,D,20190930,000000,48.2842,48.7878,47.9362,48.2103,867224.62910287,0
+SPB.US,D,20191001,000000,48.3017,49.2965,47.3206,47.7815,945978.71680842,0
+SPB.US,D,20191002,000000,47.516,48.1656,46.885,47.3858,717025.21970536,0
+SPB.US,D,20191003,000000,47.307,47.5442,45.8951,46.9559,1289157.5211671,0
+SPB.US,D,20191004,000000,47.1397,47.5394,45.4847,45.723,490284.81736258,0
+SPB.US,D,20191007,000000,45.5392,45.578,44.0125,44.1224,720462.09827826,0
+SPB.US,D,20191008,000000,43.6915,43.7956,42.9332,42.971,722743.06676259,0
+SPB.US,D,20191009,000000,43.1072,43.5048,42.166,42.6958,620234.20402555,0
+SPB.US,D,20191010,000000,42.5111,43.5282,42.0648,43.4806,737705.10935895,0
+SPB.US,D,20191011,000000,43.7665,45.758,43.7382,45.2202,1959381.7513531,0
+SPB.US,D,20191014,000000,45.2105,45.2105,42.8796,43.2287,1235670.9698277,0
+SPB.US,D,20191015,000000,43.2006,44.4598,42.6317,44.3714,1463606.3610699,0
+SPB.US,D,20191016,000000,44.1409,45.3398,43.8754,43.9231,917087.13493326,0
+SPB.US,D,20191017,000000,43.9862,44.5454,43.6304,44.3237,487420.75188518,0
+SPB.US,D,20191018,000000,44.488,44.8634,43.8482,44.3519,604720.94451865,0
+SPB.US,D,20191021,000000,44.6163,46.9841,44.6163,46.8479,1051124.3708862,0
+SPB.US,D,20191022,000000,46.9841,47.0318,46.0604,46.4259,1243316.0192924,0
+SPB.US,D,20191023,000000,46.3541,47.4752,46.0167,47.3245,311511.59852529,0
+SPB.US,D,20191024,000000,47.5248,47.7621,45.4399,45.8873,478689.72283555,0
+SPB.US,D,20191025,000000,45.7502,46.8199,45.6063,46.2363,367625.68569759,0
+SPB.US,D,20191028,000000,46.5456,47.1036,46.1887,46.2179,272313.49449049,0
+SPB.US,D,20191029,000000,46.1984,46.2179,45.2289,45.7326,362852.92882841,0
+SPB.US,D,20191030,000000,45.7773,46.1081,45.193,46.0526,341460.3650722,0
+SPB.US,D,20191031,000000,46.069,46.1264,44.7165,45.9127,376111.95798469,0
+SPB.US,D,20191101,000000,46.0078,47.2408,45.8697,47.2214,354473.60907619,0
+SPB.US,D,20191104,000000,47.552,48.3017,47.552,48.1364,443802.62866837,0
+SPB.US,D,20191105,000000,48.1014,48.8327,47.8806,48.0567,367390.18444289,0
+SPB.US,D,20191106,000000,48.0003,48.6955,47.6745,48.2647,403479.46623776,0
+SPB.US,D,20191107,000000,48.6217,49.5104,48.5508,48.9892,454992.53763055,0
+SPB.US,D,20191108,000000,48.9892,48.9892,48.2289,48.4748,237290.65287518,0
+SPB.US,D,20191111,000000,48.1939,48.1939,47.3673,47.5345,482616.11493348,0
+SPB.US,D,20191112,000000,47.6055,47.6872,46.6273,46.8752,582137.5054221,0
+SPB.US,D,20191113,000000,50.5236,55.8533,50.3865,55.3254,3011162.2349053,0
+SPB.US,D,20191114,000000,55.3351,56.7246,54.877,55.3603,916865.00274543,0
+SPB.US,D,20191115,000000,55.5082,57.3459,55.4906,56.5048,906244.82170945,0
+SPB.US,D,20191118,000000,56.4028,57.3557,56.3046,56.8695,762222.94959123,0
+SPB.US,D,20191119,000000,56.8792,57.3916,56.0479,56.9532,424270.42198526,0
+SPB.US,D,20191120,000000,56.5778,57.6124,56.2375,57.1078,1031747.4510567,0
+SPB.US,D,20191121,000000,57.3916,57.5277,56.9162,57.1078,577902.59639661,0
+SPB.US,D,20191122,000000,56.9152,58.2775,56.5603,56.7869,1705002.345861,0
+SPB.US,D,20191125,000000,57.0902,58.2862,57.0902,57.7242,919290.97418572,0
+SPB.US,D,20191126,000000,57.7991,57.9848,57.3479,57.3479,592858.46865441,0
+SPB.US,D,20191127,000000,57.4578,58.0275,56.9229,57.9361,581030.95804196,0
+SPB.US,D,20191129,000000,58.0102,58.0275,57.5492,57.5589,171479.87867004,0
+SPB.US,D,20191202,000000,57.5211,58.3135,56.9891,57.8721,521487.19102508,0
+SPB.US,D,20191203,000000,57.1826,58.7482,57.0435,58.2318,612437.9812664,0
+SPB.US,D,20191204,000000,58.1948,59.281,57.908,57.9361,468680.40531612,0
+SPB.US,D,20191205,000000,58.0034,58.6646,57.7534,58.0034,613077.63969619,0
+SPB.US,D,20191206,000000,58.2493,58.7841,58.2036,58.2405,532223.58010378,0
+SPB.US,D,20191209,000000,58.1024,58.5897,57.9935,57.9935,498587.00788292,0
+SPB.US,D,20191210,000000,57.734,58.4069,56.7129,56.7479,598431.3127557,0
+SPB.US,D,20191211,000000,56.6293,57.4675,56.1606,57.2293,409465.72302196,0
+SPB.US,D,20191212,000000,57.1632,58.8094,56.9618,57.7534,754594.35436271,0
+SPB.US,D,20191213,000000,57.6979,58.0548,56.4261,56.7869,375710.88597887,0
+SPB.US,D,20191216,000000,58.3135,59.4114,57.3887,57.45,911872.17046793,0
+SPB.US,D,20191217,000000,57.3576,57.8535,57.3382,57.4578,659661.63897651,0
+SPB.US,D,20191218,000000,57.4209,57.6504,56.7771,57.2992,373767.22933532,0
+SPB.US,D,20191219,000000,57.3285,58.0354,56.9425,57.4033,599805.24147304,0
+SPB.US,D,20191220,000000,58.2678,59.3531,57.8535,58.4798,996393.46793913,0
+SPB.US,D,20191223,000000,58.5177,58.7696,57.4452,58.7015,514036.50722479,0
+SPB.US,D,20191224,000000,58.6743,59.1157,58.5177,58.8951,195673.77612839,0
+SPB.US,D,20191226,000000,58.9134,59.2908,58.3514,58.4982,497102.01307165,0
+SPB.US,D,20191227,000000,58.6646,59.3919,58.5633,58.6081,300922.26918207,0
+SPB.US,D,20191230,000000,58.5712,59.2625,58.4418,58.6266,284232.53179146,0
+SPB.US,D,20191231,000000,58.4069,59.4201,58.4069,59.1907,366946.94845698,0
+SPB.US,D,20200102,000000,59.4386,59.5854,57.8721,58.6743,513195.28440235,0
+SPB.US,D,20200103,000000,57.9935,58.8289,57.8624,58.5712,420533.25360288,0
+SPB.US,D,20200106,000000,58.1024,59.4648,58.0034,59.0137,487994.59337042,0
+SPB.US,D,20200107,000000,58.8191,59.2908,58.0354,58.1024,435295.78858609,0
+SPB.US,D,20200108,000000,58.1404,58.8094,57.9002,58.1579,366416.2993416,0
+SPB.US,D,20200109,000000,58.2318,58.4069,57.7242,57.8176,437195.22447003,0
+SPB.US,D,20200110,000000,57.9265,58.6917,57.4763,58.2318,416633.59963868,0
+SPB.US,D,20200113,000000,58.3971,58.8853,58.0831,58.3329,309879.54397857,0
+SPB.US,D,20200114,000000,58.0645,58.7482,57.9178,58.1318,288122.93024784,0
+SPB.US,D,20200115,000000,58.1218,58.9232,57.9848,58.1948,400548.55542605,0
+SPB.US,D,20200116,000000,58.72,59.0514,58.4895,58.6266,289017.62933773,0
+SPB.US,D,20200117,000000,58.8853,59.2908,58.6743,58.7384,418498.07027082,0
+SPB.US,D,20200121,000000,58.4418,58.4418,56.8675,56.9522,357881.69273584,0
+SPB.US,D,20200122,000000,57.2808,57.3576,56.2229,56.2229,543042.24036315,0
+SPB.US,D,20200123,000000,55.8932,56.9425,55.7084,56.7869,496342.03304012,0
+SPB.US,D,20200124,000000,57.0805,57.2565,55.5159,56.1042,428838.5292925,0
+SPB.US,D,20200127,000000,55.3321,57.0999,55.2486,56.8958,561760.99074728,0
+SPB.US,D,20200128,000000,57.2992,58.0198,57.0756,57.6979,357372.63980539,0
+SPB.US,D,20200129,000000,57.9002,58.1667,56.676,56.8492,587963.33340398,0
+SPB.US,D,20200130,000000,55.0103,56.3269,50.1755,55.7182,1795114.9984491,0
+SPB.US,D,20200131,000000,55.653,57.5307,55.3147,56.5378,563596.66646619,0
+SPB.US,D,20200203,000000,56.9795,57.5035,55.055,55.3671,690067.01057617,0
+SPB.US,D,20200204,000000,56.0216,56.6895,54.2274,54.3918,836005.80120422,0
+SPB.US,D,20200205,000000,54.8723,55.8183,54.5386,54.8157,532255.46018629,0
+SPB.US,D,20200206,000000,54.953,55.9759,54.2081,54.4103,574159.2576757,0
+SPB.US,D,20200207,000000,54.1438,54.8536,53.9309,54.6593,392288.52888582,0
+SPB.US,D,20200210,000000,54.42,54.743,53.2036,54.1167,424129.53258835,0
+SPB.US,D,20200211,000000,54.0885,54.7331,53.7567,54.4483,436993.66007737,0
+SPB.US,D,20200212,000000,54.6962,55.6627,54.0154,54.9159,388432.06729147,0
+SPB.US,D,20200213,000000,54.8536,55.5062,54.3548,54.8255,367967.11109741,0
+SPB.US,D,20200214,000000,55.9826,56.6886,55.7444,56.0206,701009.07760656,0
+SPB.US,D,20200218,000000,55.9923,56.605,55.1678,55.511,353559.37058089,0
+SPB.US,D,20200219,000000,55.5675,56.0109,53.4282,54.4453,516502.58586566,0
+SPB.US,D,20200220,000000,54.5192,55.9476,54.3889,55.8816,430967.29609258,0
+SPB.US,D,20200221,000000,55.6307,57.6172,55.3613,57.2642,1325544.0076021,0
+SPB.US,D,20200224,000000,56.114,57.2469,55.2232,55.3437,667476.37275131,0
+SPB.US,D,20200225,000000,55.196,55.5831,52.8682,53.0159,762995.27029986,0
+SPB.US,D,20200226,000000,53.0159,53.2677,50.2173,50.3195,520350.82034195,0
+SPB.US,D,20200227,000000,49.6047,50.0676,48.0197,48.0576,720420.96268791,0
+SPB.US,D,20200228,000000,46.7946,50.049,46.3599,49.9674,964247.03247834,0
+SPB.US,D,20200302,000000,49.8653,53.5828,49.3626,53.5089,643620.8155235,0
+SPB.US,D,20200303,000000,53.7131,56.1703,53.3883,54.7877,940099.4125591,0
+SPB.US,D,20200304,000000,55.7056,56.1976,55.1864,56.1703,621658.52384107,0
+SPB.US,D,20200305,000000,55.094,55.7794,52.766,53.3514,570832.41680696,0
+SPB.US,D,20200306,000000,51.6643,53.0255,51.6643,52.2185,624904.12191889,0
+SPB.US,D,20200309,000000,48.8444,49.5036,47.7514,48.1967,518210.74125453,0
+SPB.US,D,20200310,000000,49.1875,49.9294,46.174,48.2143,730768.62043789,0
+SPB.US,D,20200311,000000,47.1212,47.1834,44.207,45.5624,680806.36080092,0
+SPB.US,D,20200312,000000,42.1688,42.3264,37.8116,38.0614,735749.11203829,0
+SPB.US,D,20200313,000000,40.0365,42.6968,37.1056,42.5957,589557.33752965,0
+SPB.US,D,20200316,000000,36.1605,40.0918,36.1605,38.08,604748.71104213,0
+SPB.US,D,20200317,000000,38.5058,38.9979,31.9324,32.1376,1193771.2858973,0
+SPB.US,D,20200318,000000,30.3931,30.3931,18.1653,22.5858,1254032.8689657,0
+SPB.US,D,20200319,000000,22.1044,25.8112,20.9084,25.08,1257694.9648957,0
+SPB.US,D,20200320,000000,25.5622,27.473,23.495,24.6531,1271530.9207065,0
+SPB.US,D,20200323,000000,24.1709,24.7095,22.1968,24.1533,747998.26245172,0
+SPB.US,D,20200324,000000,25.08,28.7712,24.9594,28.0759,856054.25954608,0
+SPB.US,D,20200325,000000,28.0944,33.7946,27.4351,33.676,726905.98850498,0
+SPB.US,D,20200326,000000,34.1388,36.422,33.8043,35.6421,510974.99091375,0
+SPB.US,D,20200327,000000,33.4815,33.8335,31.5337,32.971,579032.7967412,0
+SPB.US,D,20200330,000000,32.406,33.3872,30.7015,33.3872,661228.90496845,0
+SPB.US,D,20200331,000000,33.1479,35.4837,33.0128,33.7226,547610.34767038,0
+SPB.US,D,20200401,000000,31.7749,33.1188,30.1432,30.8579,366580.84170296,0
+SPB.US,D,20200402,000000,30.5148,33.3589,29.8651,32.971,550630.72839109,0
+SPB.US,D,20200403,000000,32.86,33.9083,30.9396,32.5636,507824.00469372,0
+SPB.US,D,20200406,000000,34.7427,36.847,33.8694,34.4549,566952.30224817,0
+SPB.US,D,20200407,000000,36.4483,36.6864,34.87,35.225,532044.6402858,0
+SPB.US,D,20200408,000000,35.8269,35.8804,34.9187,35.6334,584630.32219669,0
+SPB.US,D,20200409,000000,36.7537,37.551,36.4394,37.0035,1066262.2681313,0
+SPB.US,D,20200413,000000,36.986,37.1629,34.5375,35.5574,308843.95549176,0
+SPB.US,D,20200414,000000,36.2353,36.9209,34.7884,35.7521,408947.41458368,0
+SPB.US,D,20200415,000000,34.0454,34.5569,32.4507,33.6856,436806.49314132,0
+SPB.US,D,20200416,000000,33.5545,34.5278,32.0248,33.8423,350850.59195702,0
+SPB.US,D,20200417,000000,34.5765,35.6791,34.5765,35.1219,365661.46125886,0
+SPB.US,D,20200420,000000,34.1106,35.2337,33.2452,33.6379,370512.37574969,0
+SPB.US,D,20200421,000000,32.5547,34.6298,32.5547,33.7129,377688.47948446,0
+SPB.US,D,20200422,000000,34.4821,34.7427,32.4886,32.831,476745.03780224,0
+SPB.US,D,20200423,000000,33.0362,33.5642,32.831,33.2208,455120.0579606,0
+SPB.US,D,20200424,000000,33.5369,33.8238,33.0964,33.4999,470870.87550171,0
+SPB.US,D,20200427,000000,33.6283,36.0311,33.6283,35.5664,571154.30280137,0
+SPB.US,D,20200428,000000,36.422,37.9963,35.9932,37.1989,381796.89656965,0
+SPB.US,D,20200429,000000,37.7173,40.9358,37.4586,39.7951,618916.83674492,0
+SPB.US,D,20200430,000000,43.6071,45.4332,38.8636,39.9245,838807.13490637,0
+SPB.US,D,20200501,000000,39.2575,39.9071,37.9633,38.8316,601570.98668838,0
+SPB.US,D,20200504,000000,37.8756,38.7936,37.5606,38.711,424626.2448417,0
+SPB.US,D,20200505,000000,39.3946,39.9752,38.9667,39.5094,397219.6577778,0
+SPB.US,D,20200506,000000,39.6378,39.8498,37.4859,37.5703,510249.97613401,0
+SPB.US,D,20200507,000000,38.1918,39.2293,38.1918,39.063,295817.34242091,0
+SPB.US,D,20200508,000000,39.4519,41.3899,39.4519,40.823,350545.16019874,0
+SPB.US,D,20200511,000000,40.1375,40.1375,38.1627,38.3026,285004.85250008,0
+SPB.US,D,20200512,000000,38.2851,38.6634,37.2729,37.3847,353137.7307799,0
+SPB.US,D,20200513,000000,37.0842,37.1513,33.4309,34.6561,453583.64366141,0
+SPB.US,D,20200514,000000,34.0863,36.072,32.8203,35.2308,398217.19584354,0
+SPB.US,D,20200515,000000,34.8632,36.916,34.6288,36.5873,259307.4492148,0
+SPB.US,D,20200518,000000,37.9934,40.507,37.9652,40.158,488820.39034649,0
+SPB.US,D,20200519,000000,40.1481,40.578,38.7615,39.4646,295894.47165279,0
+SPB.US,D,20200520,000000,40.0548,40.2989,39.3577,39.9235,246117.32217235,0
+SPB.US,D,20200521,000000,39.839,41.3102,39.839,41.0194,284094.72756381,0
+SPB.US,D,20200522,000000,40.8414,41.8917,40.4564,41.8149,317455.6913294,0
+SPB.US,D,20200526,000000,43.0984,44.7029,43.0984,44.2429,387151.72204213,0
+SPB.US,D,20200527,000000,46.069,48.5818,45.7939,47.5501,1135943.9013874,0
+SPB.US,D,20200528,000000,47.8496,47.8496,44.6931,45.0685,574245.6424154,0
+SPB.US,D,20200529,000000,44.5055,45.1424,43.9707,44.3364,436744.78975581,0
+SPB.US,D,20200601,000000,44.4404,45.265,44.3042,44.7854,535972.0607735,0
+SPB.US,D,20200602,000000,45.2173,45.4011,43.6254,43.8676,430255.65037971,0
+SPB.US,D,20200603,000000,44.5055,45.088,44.1029,44.4307,842059.93171248,0
+SPB.US,D,20200604,000000,44.0368,46.3705,43.7168,46.1352,822917.48474786,0
+SPB.US,D,20200605,000000,48.2531,49.0311,45.6666,46.2665,596208.96248759,0
+SPB.US,D,20200608,000000,46.7993,49.0446,46.7993,47.5228,527328.44485334,0
+SPB.US,D,20200609,000000,47.0444,47.2506,45.406,45.967,375329.35337847,0
+SPB.US,D,20200610,000000,45.8727,45.8727,43.6254,44.7854,404326.85939877,0
+SPB.US,D,20200611,000000,42.3594,43.4961,40.6383,40.7677,637980.09769814,0
+SPB.US,D,20200612,000000,42.4732,43.2141,41.1702,42.4061,377757.38159828,0
+SPB.US,D,20200615,000000,41.0943,43.2239,40.7607,42.8282,353990.2658897,0
+SPB.US,D,20200616,000000,44.56,45.0014,42.9886,44.6562,400470.39780441,0
+SPB.US,D,20200617,000000,44.9731,44.9731,43.7218,44.1126,431386.87911405,0
+SPB.US,D,20200618,000000,43.5118,44.4481,43.1849,43.4728,393680.96861882,0
+SPB.US,D,20200619,000000,43.9902,44.3732,42.1493,42.3137,719923.2220448,0
+SPB.US,D,20200622,000000,42.2378,44.0368,41.3384,43.8492,492376.56213137,0
+SPB.US,D,20200623,000000,44.6465,44.843,42.7066,43.3911,671452.12755765,0
+SPB.US,D,20200624,000000,42.7066,43.5486,41.8149,42.9216,426270.64006554,0
+SPB.US,D,20200625,000000,42.5948,42.7902,41.1604,42.0881,370869.22699588,0
+SPB.US,D,20200626,000000,41.7332,41.948,40.3729,40.3729,889956.15632464,0
+SPB.US,D,20200629,000000,40.9922,42.8759,40.9737,42.7815,551687.91306281,0
+SPB.US,D,20200630,000000,42.6045,43.0352,41.6272,43.007,491681.37065462,0
+SPB.US,D,20200701,000000,43.1558,44.3275,43.1558,43.4475,514728.61353226,0
+SPB.US,D,20200702,000000,44.383,45.3991,43.4193,43.4825,359547.6841446,0
+SPB.US,D,20200706,000000,44.5055,44.5055,42.7533,42.9973,449413.52319071,0
+SPB.US,D,20200707,000000,42.444,42.8659,41.1847,42.0979,408025.97736007,0
+SPB.US,D,20200708,000000,42.1543,42.6783,41.6272,42.1261,343766.01491075,0
+SPB.US,D,20200709,000000,42.1911,42.5179,41.2927,41.9297,305862.65358188,0
+SPB.US,D,20200710,000000,41.882,42.8465,41.7594,42.5179,463544.62686219,0
+SPB.US,D,20200713,000000,42.7815,44.0902,42.3876,42.6395,214165.2523759,0
+SPB.US,D,20200714,000000,42.4245,43.9435,41.9938,43.9055,247930.37331658,0
+SPB.US,D,20200715,000000,44.9547,45.3291,44.2799,44.6844,214490.22353959,0
+SPB.US,D,20200716,000000,44.6271,45.7044,44.1866,45.3573,304457.87317178,0
+SPB.US,D,20200717,000000,45.3573,46.1829,45.0394,46.0885,193764.05634687,0
+SPB.US,D,20200720,000000,45.9476,46.388,45.0491,45.1696,257963.34380045,0
+SPB.US,D,20200721,000000,45.5353,46.2014,44.5784,44.8147,333310.37623612,0
+SPB.US,D,20200722,000000,44.843,45.76,44.7068,45.6947,264432.94377114,0
+SPB.US,D,20200723,000000,45.4517,46.2567,44.9731,46.0789,576246.88888544,0
+SPB.US,D,20200724,000000,45.7326,45.7502,44.5881,45.3573,306659.65564472,0
+SPB.US,D,20200727,000000,45.5353,46.4736,44.9868,46.2665,445286.59508987,0
+SPB.US,D,20200728,000000,46.1352,47.4858,46.0983,46.6593,471647.30976938,0
+SPB.US,D,20200729,000000,46.6593,48.9804,46.6593,48.8891,348235.39680116,0
+SPB.US,D,20200730,000000,48.1209,49.593,47.8972,49.5453,580806.76907461,0
+SPB.US,D,20200731,000000,49.8827,52.6288,48.4681,50.7453,986315.24830588,0
+SPB.US,D,20200803,000000,51.2325,55.093,51.144,53.7997,1034420.236039,0
+SPB.US,D,20200804,000000,53.6489,53.9397,52.5628,53.3504,640260.03779273,0
+SPB.US,D,20200805,000000,53.4622,53.8851,52.3858,52.8448,409027.62898485,0
+SPB.US,D,20200806,000000,52.5997,53.8473,52.488,53.0985,330166.5887444,0
+SPB.US,D,20200807,000000,53.0315,54.6145,52.6483,54.4278,422178.67721648,0
+SPB.US,D,20200810,000000,54.4473,57.0279,54.4473,55.8232,564988.07780943,0
+SPB.US,D,20200811,000000,56.5631,57.3887,55.2232,55.4672,305797.8650271,0
+SPB.US,D,20200812,000000,55.9643,56.7605,54.9704,56.6011,328464.60369409,0
+SPB.US,D,20200813,000000,56.2073,56.8725,55.1201,55.4109,555565.9708421,0
+SPB.US,D,20200814,000000,55.0832,55.6735,53.9018,54.4569,430085.96606955,0
+SPB.US,D,20200817,000000,54.7458,54.7933,53.5565,53.7073,277697.11487622,0
+SPB.US,D,20200818,000000,53.8376,54.9423,53.5848,54.3996,359168.20832373,0
+SPB.US,D,20200819,000000,54.2868,55.1864,54.1731,54.212,229568.47417864,0
+SPB.US,D,20200820,000000,53.8755,55.2047,53.6684,54.6525,249961.4430896,0
+SPB.US,D,20200821,000000,54.2965,54.8499,53.3699,54.3423,292287.90876975,0
+SPB.US,D,20200824,000000,54.6544,56.9385,54.2684,56.9288,310409.16470419,0
+SPB.US,D,20200825,000000,56.8258,57.0796,55.9573,56.958,272589.10294577,0
+SPB.US,D,20200826,000000,57.2039,57.5521,55.9672,56.0703,288069.4539804,0
+SPB.US,D,20200827,000000,56.6273,57.6747,55.9106,55.9302,256417.67399343,0
+SPB.US,D,20200828,000000,56.4475,56.9765,56.0517,56.3998,183480.15876192,0
+SPB.US,D,20200831,000000,56.712,56.8442,55.8242,56.2491,398798.23605709,0
+SPB.US,D,20200901,000000,56.5603,57.5521,56.1421,56.816,582295.87744491,0
+SPB.US,D,20200902,000000,57.4121,57.9925,56.5895,57.0339,267889.36174945,0
+SPB.US,D,20200903,000000,56.8442,57.2614,55.6355,56.1276,368236.54921413,0
+SPB.US,D,20200904,000000,56.4961,56.7889,54.7963,56.4378,334686.36173298,0
+SPB.US,D,20200908,000000,56.5428,57.0989,55.8144,55.8144,496299.86906002,0
+SPB.US,D,20200909,000000,56.1927,57.5142,56.0176,57.3732,692707.91547599,0
+SPB.US,D,20200910,000000,57.3732,58.58,56.1927,56.2112,387598.04319732,0
+SPB.US,D,20200911,000000,56.4571,56.8345,55.3165,55.5139,385500.12808999,0
+SPB.US,D,20200914,000000,55.9486,56.2394,55.796,55.8719,291812.79270133,0
+SPB.US,D,20200915,000000,56.2977,56.467,54.5893,54.7303,409727.96241038,0
+SPB.US,D,20200916,000000,55.3993,56.3541,54.3714,54.8343,486913.75573423,0
+SPB.US,D,20200917,000000,54.4744,54.8624,53.5507,53.7958,532830.33006129,0
+SPB.US,D,20200918,000000,54.0505,54.8624,53.1725,53.6071,704458.29685656,0
+SPB.US,D,20200921,000000,52.3994,52.9468,51.4562,52.8525,359389.3121218,0
+SPB.US,D,20200922,000000,52.7768,53.9561,52.7572,53.8901,295722.73056312,0
+SPB.US,D,20200923,000000,53.9184,55.3711,53.4845,53.7577,414597.38791686,0
+SPB.US,D,20200924,000000,53.4176,54.636,52.1242,53.8717,341372.95194272,0
+SPB.US,D,20200925,000000,53.5789,54.4988,53.0363,53.4087,278346.02881382,0
+SPB.US,D,20200928,000000,54.3248,55.1736,53.5702,54.0701,278382.02245537,0
+SPB.US,D,20200929,000000,53.7384,54.3248,52.8711,53.3143,214510.79133475,0
+SPB.US,D,20200930,000000,53.2862,54.4385,53.2289,53.9464,336336.92729537,0
+SPB.US,D,20201001,000000,54.2684,55.5189,54.1634,55.3437,305415.30403694,0
+SPB.US,D,20201002,000000,54.2402,55.7609,53.9747,55.3993,330453.50948702,0
+SPB.US,D,20201005,000000,56.2686,56.675,55.7902,56.3074,209539.55524219,0
+SPB.US,D,20201006,000000,56.3074,57.6192,56.0886,56.5603,331323.52722271,0
+SPB.US,D,20201007,000000,57.0145,58.1657,56.7402,57.2323,456790.1629284,0
+SPB.US,D,20201008,000000,57.6095,58.4574,56.9288,58.2036,207101.2431248,0
+SPB.US,D,20201009,000000,58.5537,59.4863,57.8351,58.647,499831.35949069,0
+SPB.US,D,20201012,000000,58.6752,60.5432,58.6752,60.307,256191.42824657,0
+SPB.US,D,20201013,000000,59.2694,59.2694,57.4909,58.4954,446591.6216934,0
+SPB.US,D,20201014,000000,58.7044,59.9578,58.5148,58.7687,223108.12971577,0
+SPB.US,D,20201015,000000,57.8535,58.9864,57.6854,58.7967,146805.72319447,0
+SPB.US,D,20201016,000000,58.6752,59.6856,58.3835,58.9581,177237.83292785,0
+SPB.US,D,20201019,000000,59.0904,59.2042,58.0238,58.2688,227938.47641143,0
+SPB.US,D,20201020,000000,58.9864,59.0047,57.3635,57.3926,355205.82258424,0
+SPB.US,D,20201021,000000,57.3829,57.6464,56.8345,57.0989,307992.44877173,0
+SPB.US,D,20201022,000000,57.1078,57.9781,56.6273,57.8818,258511.47554173,0
+SPB.US,D,20201023,000000,57.9585,58.0062,56.9103,57.1456,172006.41422639,0
+SPB.US,D,20201026,000000,57.0241,57.0989,55.5139,56.4961,422509.81871872,0
+SPB.US,D,20201027,000000,56.712,57.0339,56.2783,56.3638,293903.50908034,0
+SPB.US,D,20201028,000000,55.2203,55.3856,53.3425,54.0885,440499.44076407,0
+SPB.US,D,20201029,000000,53.7199,54.636,53.2959,54.2771,270796.61959671,0
+SPB.US,D,20201030,000000,54.0505,54.2868,52.8341,53.6732,374912.85552629,0
+SPB.US,D,20201102,000000,54.8255,57.1456,54.8255,56.428,226939.90995593,0
+SPB.US,D,20201103,000000,56.9103,57.9411,56.712,57.5327,327793.06518179,0
+SPB.US,D,20201104,000000,57.0241,58.5994,56.216,57.7505,133973.47578796,0
+SPB.US,D,20201105,000000,58.5633,61.4786,58.4574,59.7701,615839.8945875,0
+SPB.US,D,20201106,000000,60.0356,60.6385,59.5231,60.0162,156028.32254865,0
+SPB.US,D,20201109,000000,63.3291,63.3291,57.3732,57.4763,710470.26338472,0
+SPB.US,D,20201110,000000,57.7126,58.714,56.7498,58.3262,515370.32874155,0
+SPB.US,D,20201111,000000,59.2694,60.9215,59.1001,60.089,718401.20520223,0
+SPB.US,D,20201112,000000,59.5522,60.9262,58.8833,59.9481,552535.30622382,0
+SPB.US,D,20201113,000000,64.6399,64.7439,61.0149,61.8842,1265983.7863492,0
+SPB.US,D,20201116,000000,62.0542,62.7427,59.4863,61.3094,669216.40822268,0
+SPB.US,D,20201117,000000,60.9496,62.5357,60.5335,61.7607,518021.51753896,0
+SPB.US,D,20201118,000000,61.7325,62.2526,61.3931,61.572,524035.54084664,0
+SPB.US,D,20201119,000000,61.4981,62.205,61.0342,62.0738,396270.45403071,0
+SPB.US,D,20201120,000000,61.7217,62.6795,61.678,61.8355,260364.63388654,0
+SPB.US,D,20201123,000000,62.0835,63.4021,61.7402,62.6338,311657.629871,0
+SPB.US,D,20201124,000000,63.0801,65.4645,62.7088,65.1699,378061.7849668,0
+SPB.US,D,20201125,000000,65.2729,65.2729,64.0097,64.8091,184246.309132,0
+SPB.US,D,20201127,000000,64.8363,65.1116,63.44,64.0584,126318.14242572,0
+SPB.US,D,20201130,000000,63.8289,63.9729,62.7563,63.4788,379849.12636706,0
+SPB.US,D,20201201,000000,63.6296,64.314,62.6902,63.156,228784.84118267,0
+SPB.US,D,20201202,000000,62.6338,63.052,61.5234,61.7588,460669.24909744,0
+SPB.US,D,20201203,000000,62.1292,64.9511,62.0591,63.5742,418669.81136049,0
+SPB.US,D,20201204,000000,63.6685,65.1076,63.6685,64.2577,225823.0786782,0
+SPB.US,D,20201207,000000,63.9349,64.5806,62.805,63.2318,385362.32386235,0
+SPB.US,D,20201208,000000,62.9274,64.5903,62.3392,63.8289,503351.53763402,0
+SPB.US,D,20201209,000000,64.1634,65.6959,64.0097,65.4742,396078.14514588,0
+SPB.US,D,20201210,000000,65.1602,65.9195,64.6175,65.7582,232996.0972437,0
+SPB.US,D,20201211,000000,65.5491,66.7557,65.4402,66.3192,291359.27281782,0
+SPB.US,D,20201214,000000,66.8219,67.877,65.8718,65.9585,394528.36177982,0
+SPB.US,D,20201215,000000,66.5088,67.7817,65.7766,67.6582,249823.63886196,0
+SPB.US,D,20201216,000000,68.1133,69.8995,68.1133,69.5865,558942.17441924,0
+SPB.US,D,20201217,000000,70.0902,70.3284,68.7493,69.9754,310284.72954341,0
+SPB.US,D,20201218,000000,69.9754,71.3242,69.424,69.9852,573090.76071661,0
+SPB.US,D,20201221,000000,69.0449,70.8311,68.5033,70.5559,278644.26184379,0
+SPB.US,D,20201222,000000,70.5559,71.2104,69.9045,70.5929,291543.35458459,0
+SPB.US,D,20201223,000000,70.2029,71.9805,69.6428,71.4865,437908.92696242,0
+SPB.US,D,20201224,000000,71.9805,72.9966,71.5332,72.4929,160684.87137511,0
+SPB.US,D,20201228,000000,72.9403,74.2131,72.6535,73.7084,288271.01837307,0
+SPB.US,D,20201229,000000,74.2316,74.2316,72,72.7963,206294.98555414,0
+SPB.US,D,20201230,000000,72.6436,74.1402,72.1895,73.338,253333.53310771,0
+SPB.US,D,20201231,000000,73.338,75.2371,72.8148,75.0182,397583.70775231,0
+SPB.US,D,20210104,000000,75.3809,75.9391,73.196,74.1839,291700.69821765,0
+SPB.US,D,20210105,000000,74.5632,75.5793,74.0702,75.0669,296180.36400565,0
+SPB.US,D,20210106,000000,75.2272,77.6029,75.2272,76.2921,643511.80620909,0
+SPB.US,D,20210107,000000,76.7277,76.9183,74.639,75.5793,426702.5637641,0
+SPB.US,D,20210108,000000,76.7092,77.3093,75.979,77.0048,361426.55223337,0
+SPB.US,D,20210111,000000,76.2358,78.4099,76.0364,77.8304,248138.10804779,0
+SPB.US,D,20210112,000000,77.7176,78.376,76.9281,77.0146,215913.51496535,0
+SPB.US,D,20210113,000000,80.206,80.5472,77.6495,78.268,333069.73303263,0
+SPB.US,D,20210114,000000,78.3253,79.0089,76.3874,76.4642,329272.91804427,0
+SPB.US,D,20210115,000000,76.1394,77.3413,75.2759,76.7666,289844.45470356,0
+SPB.US,D,20210119,000000,77.4697,77.9918,76.6625,77.6593,333114.98218201,0
+SPB.US,D,20210120,000000,77.8499,77.8499,76.2161,76.4351,185075.19127734,0
+SPB.US,D,20210121,000000,76.1394,76.4768,75.0766,75.1631,215936.13954003,0
+SPB.US,D,20210122,000000,74.7624,74.7624,73.5179,74.393,405781.00251728,0
+SPB.US,D,20210125,000000,74.4679,75.5793,74.0371,74.3347,324253.34763305,0
+SPB.US,D,20210126,000000,74.5437,74.5924,72.3024,72.6631,234781.38186445,0
+SPB.US,D,20210127,000000,71.2871,73.9933,70.5365,72.0933,525057.76026659,0
+SPB.US,D,20210128,000000,72,73.8893,71.714,73.3759,394855.38972303,0
+SPB.US,D,20210129,000000,73.6715,74.0876,71.7422,71.7812,435163.12630724,0
+SPB.US,D,20210201,000000,72.1895,74.5924,71.6402,74.2772,368454.56784293,0
+SPB.US,D,20210202,000000,75.0766,75.7029,73.8893,75.1048,285768.94609065,0
+SPB.US,D,20210203,000000,75.2272,75.6756,74.3979,75.2272,265959.07417275,0
+SPB.US,D,20210204,000000,75.3625,77.0427,74.4173,76.7375,443294.60412767,0
+SPB.US,D,20210205,000000,79.4272,81.2504,77.7925,78.619,832196.64553876,0
+SPB.US,D,20210208,000000,79.6352,80.6047,76.786,79.1606,449638.74054783,0
+SPB.US,D,20210209,000000,78.9234,79.0382,77.565,78.0978,255859.25835457,0
+SPB.US,D,20210210,000000,78.3906,78.724,77.0807,78.0297,301227.70094034,0
+SPB.US,D,20210211,000000,78.2973,79.8725,78.2097,78.762,310155.15243384,0
+SPB.US,D,20210212,000000,78.581,79.394,77.7274,79.3309,194782.16220779,0
+SPB.US,D,20210216,000000,79.7888,81.1074,79.1898,80.206,344179.42759366,0
+SPB.US,D,20210217,000000,79.712,80.1564,77.3841,79.6157,298748.25323262,0
+SPB.US,D,20210218,000000,79.1704,79.6021,77.3753,78.1913,224468.68936626,0
+SPB.US,D,20210219,000000,78.3906,79.502,78.1357,78.4674,282098.62304258,0
+SPB.US,D,20210222,000000,77.8373,79.5272,77.8373,78.725,226790.79344095,0
+SPB.US,D,20210223,000000,78.2573,78.764,76.1278,77.2742,347652.2998081,0
+SPB.US,D,20210224,000000,76.6625,78.554,76.1667,77.0544,275209.44005041,0
+SPB.US,D,20210225,000000,77.178,78.124,74.1713,74.5816,224455.32029941,0
+SPB.US,D,20210226,000000,74.9725,75.8711,73.5986,74.0381,410193.82297098,0
+SPB.US,D,20210301,000000,75.3741,77.8751,75.1554,76.5381,329951.65528487,0
+SPB.US,D,20210302,000000,75.9274,78.1707,75.7078,77.2159,447372.16952009,0
+SPB.US,D,20210303,000000,77.3325,78.1474,76.5186,76.787,206489.35121849,0
+SPB.US,D,20210304,000000,76.3768,77.6457,72.882,74.1043,441984.43557534,0
+SPB.US,D,20210305,000000,74.8199,77.4064,72.3431,77.3413,489975.27204527,0
+SPB.US,D,20210308,000000,77.9432,80.3198,77.4357,78.477,509235.98383214,0
+SPB.US,D,20210309,000000,79.2219,79.8899,77.8946,79.0867,312409.38278446,0
+SPB.US,D,20210310,000000,78.687,82.1623,78.3439,81.5217,303695.83636073,0
+SPB.US,D,20210311,000000,81.6286,82.8207,81.0442,81.4381,188141.84953718,0
+SPB.US,D,20210312,000000,81.5897,81.6966,80.0709,80.7777,280611.57145179,0
+SPB.US,D,20210315,000000,81.0442,81.3601,79.7567,81.2182,240392.2763868,0
+SPB.US,D,20210316,000000,81.1404,81.9718,80.6055,81.1501,412684.58296606,0
+SPB.US,D,20210317,000000,81.8746,83.2409,80.8827,82.1916,948542.49247636,0
+SPB.US,D,20210318,000000,82.2957,83.378,80.9402,80.9887,470397.8162128,0
+SPB.US,D,20210319,000000,80.5959,83.2895,78.2183,82.9822,633024.28745195,0
+SPB.US,D,20210322,000000,83.4129,83.795,80.9984,81.2824,307183.1060318,0
+SPB.US,D,20210323,000000,80.6532,80.6532,77.0642,77.7886,390194.72733752,0
+SPB.US,D,20210324,000000,78.1903,79.5564,77.4454,77.6651,306280.17982383,0
+SPB.US,D,20210325,000000,77.2257,79.4222,76.2045,79.2316,233740.65142886,0
+SPB.US,D,20210326,000000,79.6031,80.3577,78.7007,80.3198,144034.21279532,0
+SPB.US,D,20210329,000000,80.3577,81.79,79.2501,79.5078,294712.85182028,0
+SPB.US,D,20210330,000000,79.4796,81.5994,79.0965,81.3797,459034.10938143,0
+SPB.US,D,20210331,000000,81.7802,83.8136,81.0539,81.1501,420034.48457002,0
+SPB.US,D,20210401,000000,81.2367,83.1504,80.0134,82.601,397306.04251752,0
+SPB.US,D,20210405,000000,83.2895,84.0566,82.425,83.6423,266118.47458531,0
+SPB.US,D,20210406,000000,83.4606,86.4867,83.4606,85.1972,538531.72288239,0
+SPB.US,D,20210407,000000,85.0261,85.8021,84.0712,84.959,216253.91197541,0
+SPB.US,D,20210408,000000,84.8453,86.0482,83.5463,85.8575,391171.69760809,0
+SPB.US,D,20210409,000000,85.7612,86.5158,84.9016,86.4196,228818.7780447,0
+SPB.US,D,20210412,000000,86.3534,87.9472,85.6854,87.604,330066.83493783,0
+SPB.US,D,20210413,000000,87.4036,87.4036,84.959,85.56,260513.75040152,0
+SPB.US,D,20210414,000000,85.2654,86.1628,84.5682,85.275,220833.33156998,0
+SPB.US,D,20210415,000000,85.8663,85.8663,83.3069,85.7612,207446.78208365,0
+SPB.US,D,20210416,000000,86.1727,86.4098,84.5486,84.8355,266589.47709471,0
+SPB.US,D,20210419,000000,85.0164,85.0455,84.2433,84.8355,155641.64799945,0
+SPB.US,D,20210420,000000,84.5389,84.5389,82.3043,83.021,192728.46786007,0
+SPB.US,D,20210421,000000,83.2602,85.6465,83.06,84.5108,348898.70819539,0
+SPB.US,D,20210422,000000,84.4436,84.8355,82.9452,83.7853,331043.8052084,0
+SPB.US,D,20210423,000000,84.1102,84.8064,83.1552,84.4145,349433.4708698,0
+SPB.US,D,20210426,000000,84.9114,85.4461,84.4408,84.9776,234585.98781034,0
+SPB.US,D,20210427,000000,84.9872,85.3325,84.0245,85.065,196048.11000049,0
+SPB.US,D,20210428,000000,85.6561,85.8858,84.7315,85.314,222557.94119498,0
+SPB.US,D,20210429,000000,85.5327,86.3058,84.9016,85.7525,147750.81338252,0
+SPB.US,D,20210430,000000,85.3508,85.7233,83.9147,84.1481,253931.02755739,0
+SPB.US,D,20210503,000000,84.7782,85.4948,83.7172,84.5011,283282.2996546,0
+SPB.US,D,20210504,000000,84.291,84.711,82.8597,84.0712,224336.02708741,0
+SPB.US,D,20210505,000000,84.1579,84.4913,83.1075,84.291,189091.05328427,0
+SPB.US,D,20210506,000000,84.8453,87.4416,84.8453,87.4221,448534.2499472,0
+SPB.US,D,20210507,000000,86.6384,90.7488,86.6384,90.421,735021.01208928,0
+SPB.US,D,20210510,000000,91.7862,92.8656,90.5727,90.6408,262517.05365106,0
+SPB.US,D,20210511,000000,89.7996,89.7996,87.0681,88.1572,296653.42329456,0
+SPB.US,D,20210512,000000,87.8908,88.2205,85.9237,86.019,310886.33755213,0
+SPB.US,D,20210513,000000,86.4011,88.8535,86.4011,88.1767,262899.61464123,0
+SPB.US,D,20210514,000000,88.6445,89.3902,87.8227,88.0912,216947.04667263,0
+SPB.US,D,20210517,000000,87.8325,88.6726,87.2685,88.0717,215132.96713865,0
+SPB.US,D,20210518,000000,88.0912,88.6259,86.2484,86.2767,201966.49306063,0
+SPB.US,D,20210519,000000,85.1534,86.968,85.1534,86.9097,198481.28016909,0
+SPB.US,D,20210520,000000,87.0818,87.1013,85.7729,86.2767,216046.17724419,0
+SPB.US,D,20210521,000000,86.1327,87.5243,86.1133,86.5168,139513.41141697,0
+SPB.US,D,20210524,000000,86.9291,87.3696,86.4973,86.6131,174655.54624428,0
+SPB.US,D,20210525,000000,86.7764,87.1401,84.7422,84.7422,514408.78431736,0
+SPB.US,D,20210526,000000,85.0786,86.5801,85.0786,86.3437,468546.71464751,0
+SPB.US,D,20210527,000000,86.5364,87.284,85.2167,85.3654,226510.04303688,0
+SPB.US,D,20210528,000000,85.3654,86.085,85.1351,85.2604,180466.97676953,0
+SPB.US,D,20210601,000000,85.8167,85.9508,85.0884,85.3654,256202.74053391,0
+SPB.US,D,20210602,000000,85.6144,85.6144,83.4373,83.5529,615847.09331582,0
+SPB.US,D,20210603,000000,83.3993,83.9078,82.2577,83.8505,245803.663296,0
+SPB.US,D,20210604,000000,84.08,84.5019,82.0273,82.7187,256851.65447152,0
+SPB.US,D,20210607,000000,82.7187,82.7187,81.3661,82.4504,158631.1770274,0
+SPB.US,D,20210608,000000,82.7283,84.9046,82.2431,84.6275,255200.06051938,0
+SPB.US,D,20210609,000000,84.6469,84.6469,82.9764,83.0541,175878.30166712,0
+SPB.US,D,20210610,000000,83.4285,83.6493,82.4931,82.6127,181749.37879838,0
+SPB.US,D,20210611,000000,82.8237,83.376,81.7209,82.9112,173305.27049137,0
+SPB.US,D,20210614,000000,83.2456,83.303,81.5673,81.6538,140156.15501603,0
+SPB.US,D,20210615,000000,81.6918,82.4931,81.155,81.6821,161420.17005244,0
+SPB.US,D,20210616,000000,81.8648,81.9047,80.5318,81.3077,239162.32223564,0
+SPB.US,D,20210617,000000,81.3368,81.3368,78.6608,78.9583,317707.64682023,0
+SPB.US,D,20210618,000000,77.7021,79.006,77.108,78.4693,292998.52609286,0
+SPB.US,D,20210621,000000,79.2082,79.5535,78.6608,79.2842,210129.85096356,0
+SPB.US,D,20210622,000000,79.8793,80.2634,78.7085,79.4475,416810.48267714,0
+SPB.US,D,20210623,000000,79.5719,79.606,78.1717,78.7473,315853.46008567,0
+SPB.US,D,20210624,000000,79.3036,80.5453,78.8057,80.0611,220523.78625268,0
+SPB.US,D,20210625,000000,79.6974,82.2869,79.4972,81.9514,643252.65198995,0
+SPB.US,D,20210628,000000,82.248,82.248,79.8696,81.6441,321246.33597922,0
+SPB.US,D,20210629,000000,81.8833,82.423,80.4355,81.1356,185434.09930306,0
+SPB.US,D,20210630,000000,80.7903,81.8454,80.7903,81.5673,243746.88377901,0
+SPB.US,D,20210701,000000,82.0662,82.143,79.6877,80.0328,308120.99749154,0
+SPB.US,D,20210702,000000,80.1098,81.509,79.8501,80.9538,236211.87201852,0
+SPB.US,D,20210706,000000,80.9052,81.509,78.9682,79.6109,240511.56959878,0
+SPB.US,D,20210707,000000,79.2842,80.5318,78.0619,78.9682,230510.47919742,0
+SPB.US,D,20210708,000000,77.8936,78.484,76.4078,76.9143,275469.62265932,0
+SPB.US,D,20210709,000000,77.53,79.5049,77.53,78.7182,166054.09430422,0
+SPB.US,D,20210712,000000,78.44,78.6987,77.4871,78.4499,159400.41256676,0
+SPB.US,D,20210713,000000,78.2777,78.3448,76.3884,76.5215,158505.71347687,0
+SPB.US,D,20210714,000000,76.9825,77.8936,76.5411,76.9825,215322.19085421,0
+SPB.US,D,20210715,000000,76.752,79.6012,74.5758,78.7182,1479093.9108328,0
+SPB.US,D,20210716,000000,79.6109,81.8173,79.4962,81.3466,928599.95827962,0
+SPB.US,D,20210719,000000,79.7646,80.3819,77.2217,78.0764,541507.88284348,0
+SPB.US,D,20210720,000000,78.479,80.5696,78.1337,80.0903,374086.03016046,0
+SPB.US,D,20210721,000000,80.6368,81.6159,80.2828,80.6853,400740.8643109,0
+SPB.US,D,20210722,000000,80.3869,81.9893,79.7451,81.3077,309371.51943787,0
+SPB.US,D,20210723,000000,81.3661,83.2359,81.1454,83.0736,367527.98867053,0
+SPB.US,D,20210726,000000,82.9209,84.0236,82.7468,83.7932,309129.84784462,0
+SPB.US,D,20210727,000000,83.3613,84.7033,82.8042,84.0138,288247.36540862,0
+SPB.US,D,20210728,000000,83.975,84.8676,82.5737,83.1406,370785.92742544,0
+SPB.US,D,20210729,000000,83.2943,85.0884,83.0638,84.4543,237813.0748725,0
+SPB.US,D,20210730,000000,84.186,84.7033,83.2165,83.7833,294369.36964094,0
+SPB.US,D,20210802,000000,84.0703,84.9717,81.7308,81.7394,518606.67131154,0
+SPB.US,D,20210803,000000,81.9028,82.4504,80.2634,82.2577,254664.2694552,0
+SPB.US,D,20210804,000000,82.037,83.0784,79.6292,79.8403,280581.7481488,0
+SPB.US,D,20210805,000000,79.8793,80.7992,79.5146,79.7159,249671.4371777,0
+SPB.US,D,20210806,000000,76.7325,78.9778,73.194,76.7909,868070.99387411,0
+SPB.US,D,20210809,000000,78.6608,79.2559,77.1547,78.229,778648.39081392,0
+SPB.US,D,20210810,000000,77.9423,78.9487,75.9041,78.6511,670190.29332397,0
+SPB.US,D,20210811,000000,78.6511,78.6804,76.6655,78.2193,450685.64132197,0
+SPB.US,D,20210812,000000,77.9986,78.1717,76.6849,76.9728,298352.32317559,0
+SPB.US,D,20210813,000000,77.6923,77.6923,75.9363,76.3105,265492.1852224,0
+SPB.US,D,20210816,000000,76.014,76.5021,75.4382,76.2542,305209.62608524,0
+SPB.US,D,20210817,000000,75.5152,76.4924,74.7567,76.4458,538296.22162769,0
+SPB.US,D,20210818,000000,76.3688,76.3688,75.1222,75.3995,416806.3691181,0
+SPB.US,D,20210819,000000,74.815,75.3713,72.9257,73.3953,323101.55110354,0
+SPB.US,D,20210820,000000,73.405,74.7188,72.5707,74.3163,341013.01552724,0
+SPB.US,D,20210823,000000,74.5273,75.132,73.6598,74.6137,349673.08568353,0
+SPB.US,D,20210824,000000,74.7858,76.2911,74.4223,75.9847,351194.07413635,0
+SPB.US,D,20210825,000000,75.6591,77.6438,75.5248,76.9057,332500.00510643,0
+SPB.US,D,20210826,000000,76.9057,76.9057,75.2945,75.5055,413503.18121382,0
+SPB.US,D,20210827,000000,75.7446,77.7974,75.7213,77.4911,233765.33278306,0
+SPB.US,D,20210830,000000,77.4424,77.8761,76.1414,76.2474,196020.34347701,0
+SPB.US,D,20210831,000000,76.0831,76.3825,74.9171,75.2633,396549.14765526,0
+SPB.US,D,20210901,000000,75.2048,76.1219,75.061,75.5725,254471.96057036,0
+SPB.US,D,20210902,000000,75.7747,76.5361,75.2147,75.7456,247784.34197087,0
+SPB.US,D,20210903,000000,75.5045,76.1987,75.1097,75.9002,179106.41711904,0
+SPB.US,D,20210907,000000,75.9284,76.6529,75.4372,76.1891,479608.07488988,0
+SPB.US,D,20210908,000000,75.6202,94.3212,75.4178,89.7451,3513470.9853241,0
+SPB.US,D,20210909,000000,88.7806,89.8036,86.5644,87.2587,1675911.2563726,0
+SPB.US,D,20210910,000000,87.2393,89.9474,86.862,89.0217,879526.22739398,0
+SPB.US,D,20210913,000000,89.4185,91.6647,89.1578,91.1445,624220.24272948,0
+SPB.US,D,20210914,000000,90.633,91.5207,88.2224,90.5454,799188.41946034,0
+SPB.US,D,20210915,000000,90.633,91.683,89.6782,91.4517,585065.33106453,0
+SPB.US,D,20210916,000000,91.0763,91.8572,89.6683,90.3821,626911.53872747,0
+SPB.US,D,20210917,000000,90.4881,90.5164,88.7999,90.2664,570785.11087808,0
+SPB.US,D,20210920,000000,88.8973,89.4087,87.3832,88.6755,435128.16105545,0
+SPB.US,D,20210921,000000,88.6755,89.4564,87.779,88.3663,461168.01813031,0
+SPB.US,D,20210922,000000,89.2055,89.9387,88.5306,89.4271,409106.81499625,0
+SPB.US,D,20210923,000000,89.8036,93.7183,89.6489,90.7574,692239.99813588,0
+SPB.US,D,20210924,000000,90.6038,92.393,90.6038,91.442,480174.71764682,0
+SPB.US,D,20210927,000000,91.4235,93.063,91.4235,91.8377,349617.55263657,0
+SPB.US,D,20210928,000000,91.2689,92.812,90.6428,92.3493,283123.92763179,0
+SPB.US,D,20210929,000000,92.744,93.9702,91.7143,93.1107,262730.95872084,0
+SPB.US,D,20210930,000000,93.4285,93.7562,91.79,92.2423,272505.80337533,0
+SPB.US,D,20211001,000000,92.4543,94.9426,92.4358,94.5478,392353.3174406,0
+SPB.US,D,20211004,000000,93.9974,95.5017,93.5249,94.3543,399741.26946563,0
+SPB.US,D,20211005,000000,94.8551,95.7818,93.4772,93.8719,560892.00140135,0
+SPB.US,D,20211006,000000,92.9755,94.1326,91.481,92.2909,516907.77143051,0
+SPB.US,D,20211007,000000,92.6099,93.7465,92.532,92.6575,456306.8197419,0
+SPB.US,D,20211008,000000,92.3686,93.2945,91.683,91.8086,377710.07566939,0
+SPB.US,D,20211011,000000,91.8086,93.1776,91.578,91.8183,364633.07150037,0
+SPB.US,D,20211012,000000,91.8183,93.5541,91.578,92.3201,313173.47637503,0
+SPB.US,D,20211013,000000,92.6001,92.6001,90.8061,91.125,287105.85277669,0
+SPB.US,D,20211014,000000,91.4614,94.3348,91.3078,94.0072,315546.99993763,0
+SPB.US,D,20211015,000000,94.4408,94.9037,92.8218,93.1388,237147.70669876,0
+SPB.US,D,20211018,000000,92.7537,93.3041,91.722,91.867,301650.36913109,0
+SPB.US,D,20211019,000000,91.7415,92.108,90.633,90.9227,318654.7937878,0
+SPB.US,D,20211020,000000,90.6038,92.3881,90.6038,91.1055,228588.4187388,0
+SPB.US,D,20211021,000000,90.5941,91.8183,89.9289,91.7415,277878.11147372,0
+SPB.US,D,20211022,000000,91.7123,92.639,91.4137,91.8475,167866.11705869,0
+SPB.US,D,20211025,000000,91.6734,92.5515,91.0569,91.1629,352607.08166452,0
+SPB.US,D,20211026,000000,91.9729,92.4543,90.1895,90.6038,363950.22070073,0
+SPB.US,D,20211027,000000,90.7866,90.7963,88.5403,88.5685,295672.33946495,0
+SPB.US,D,20211028,000000,88.8194,91.2203,87.8656,91.1531,206042.00167355,0
+SPB.US,D,20211029,000000,90.9032,91.9827,89.6109,90.3918,241433.0068224,0
+SPB.US,D,20211101,000000,91.0763,91.9145,90.0982,90.5064,391210.77641892,0
+SPB.US,D,20211102,000000,90.7574,91.9535,89.9581,91.5003,279477.25754817,0
+SPB.US,D,20211103,000000,91.23,93.8623,90.9694,92.9268,294378.62514877,0
+SPB.US,D,20211104,000000,92.6477,93.5161,90.8935,91.6354,581153.33642322,0
+SPB.US,D,20211105,000000,92.4066,94.0217,91.5295,93.2846,1966254.4801091,0
+SPB.US,D,20211108,000000,93.7465,94.4894,92.5613,93.3323,1800521.2434095,0
+SPB.US,D,20211109,000000,93.0726,94.1997,92.6663,93.2846,1014948.7043517,0
+SPB.US,D,20211110,000000,93.2846,94.789,90.5941,90.8838,977993.51838014,0
+SPB.US,D,20211111,000000,90.9791,92.2909,90.0252,90.7011,598309.96276419,0
+SPB.US,D,20211112,000000,92.0789,102.209,92.0789,99.0386,1467033.984135,0
+SPB.US,D,20211115,000000,100.303,101.692,98.7947,101.013,755739.98055367,0
+SPB.US,D,20211116,000000,101.43,101.936,100.303,100.399,384039.81463293,0
+SPB.US,D,20211117,000000,100.632,102.023,99.7863,101.976,482277.77470294,0
+SPB.US,D,20211118,000000,101.77,102.666,100.322,101.722,475344.37095116,0
+SPB.US,D,20211119,000000,101.449,102.743,100.439,101.722,330400.03321958,0
+SPB.US,D,20211122,000000,101.77,103.793,101.449,102.966,277644.66699854,0
+SPB.US,D,20211123,000000,102.909,103.493,102.199,102.626,244457.50110214,0
+SPB.US,D,20211124,000000,101.849,102.373,100.944,101.353,245415.96035705,0
+SPB.US,D,20211126,000000,99.6802,100.496,98.5913,99.1448,153016.16894602,0
+SPB.US,D,20211129,000000,99.7486,99.8646,98.2022,98.9029,300080.01796987,0
+SPB.US,D,20211130,000000,98.1631,98.1631,96.4643,96.899,526700.0987109,0
+SPB.US,D,20211201,000000,98.2989,98.4841,95.9704,96.3195,459622.3483233,0
+SPB.US,D,20211202,000000,96.4255,98.8439,96.4255,97.8427,415634.00479342,0
+SPB.US,D,20211203,000000,98.6295,98.6295,95.0408,95.8353,571581.08455115,0
+SPB.US,D,20211206,000000,96.5227,98.5125,95.9315,96.7727,454485.54147961,0
+SPB.US,D,20211207,000000,96.0968,97.5116,94.9426,95.8547,396665.35569798,0
+SPB.US,D,20211208,000000,95.7283,97.6186,95.7283,96.6677,290954.08725297,0
+SPB.US,D,20211209,000000,95.6991,96.4547,94.6927,94.6927,233072.19808584,0
+SPB.US,D,20211210,000000,95.3997,95.3997,94.189,94.4798,188648.84568811,0
+SPB.US,D,20211213,000000,93.8019,94.7316,92.8821,93.5122,352558.74734588,0
+SPB.US,D,20211214,000000,93.5598,95.0126,92.3793,92.7372,358331.0990603,0
+SPB.US,D,20211215,000000,92.4563,94.3641,91.7794,93.9089,553320.99599931,0
+SPB.US,D,20211216,000000,94.5868,96.1348,93.9761,94.4701,414864.76925406,0
+SPB.US,D,20211217,000000,93.8992,95.4288,93.0863,93.4345,416094.72340522,0
+SPB.US,D,20211220,000000,92.3891,92.9696,89.7072,92.108,495571.76911101,0
+SPB.US,D,20211221,000000,93.0863,95.0029,93.0863,95.0029,315775.30246402,0
+SPB.US,D,20211222,000000,95.177,95.6991,94.1025,95.0029,240891.04541967,0
+SPB.US,D,20211223,000000,95.3414,96.2515,95.2927,95.6514,194271.05249781,0
+SPB.US,D,20211227,000000,95.3802,98.5125,94.9542,98.4162,233915.4776878,0
+SPB.US,D,20211228,000000,98.5027,99.0583,97.9297,98.3474,231852.52783226,0
+SPB.US,D,20211229,000000,98.8144,99.1844,97.4338,97.5602,159436.4062083,0
+SPB.US,D,20211230,000000,97.9589,98.5913,96.8116,96.8893,146584.61939639,0
+SPB.US,D,20211231,000000,96.5227,98.6207,96.2418,98.4653,209121.00061048,0
+SPB.US,D,20220103,000000,97.8524,98.8635,97.0936,98.5913,252848.13314169,0
+SPB.US,D,20220104,000000,98.7367,101.042,98.5814,100.147,352511.44141699,0
+SPB.US,D,20220105,000000,99.582,100.818,97.7743,97.8329,197613.31921292,0
+SPB.US,D,20220106,000000,97.8711,99.8746,97.5506,98.8734,196647.66122969,0
+SPB.US,D,20220107,000000,98.5125,99.1064,97.5895,97.8905,187166.93604613,0
+SPB.US,D,20220110,000000,97.91,97.91,94.6392,97.1033,298003.69904746,0
+SPB.US,D,20220111,000000,96.3283,98.4752,95.9995,98.3277,232109.62527188,0
+SPB.US,D,20220112,000000,99.1646,99.2618,97.9003,99.1261,202524.9086995,0
+SPB.US,D,20220113,000000,98.9501,99.7288,97.3268,97.6381,185739.53106133,0
+SPB.US,D,20220114,000000,96.7066,96.831,95.777,96.8116,253965.99280919,0
+SPB.US,D,20220118,000000,95.177,95.7477,93.0766,94.1025,341351.3557578,0
+SPB.US,D,20220119,000000,94.4992,94.4992,90.0368,90.1624,423920.76946737,0
+SPB.US,D,20220120,000000,90.0272,90.7652,87.9938,89.1656,602771.11753655,0
+SPB.US,D,20220121,000000,88.2652,89.5331,86.2027,86.435,640713.55767623,0
+SPB.US,D,20220124,000000,85.4774,86.4254,82.283,86.1551,551767.09907422,0
+SPB.US,D,20220125,000000,84.6742,85.2449,81.6538,83.7737,803872.73481028,0
+SPB.US,D,20220126,000000,84.6352,85.9899,83.27,84.3445,642935.90794433,0
+SPB.US,D,20220127,000000,85.5833,85.9751,84.2093,85.1379,633340.00310782,0
+SPB.US,D,20220128,000000,84.7899,84.9911,81.8085,83.8505,417607.48473997,0
+SPB.US,D,20220131,000000,83.2213,87.1032,82.7371,86.5227,1008099.6285601,0
+SPB.US,D,20220201,000000,86.6772,87.4328,85.2741,87.0934,476288.43274947,0
+SPB.US,D,20220202,000000,87.1907,88.3712,86.4254,88.2846,356784.40086353,0
+SPB.US,D,20220203,000000,87.1712,87.4328,85.2838,85.8352,608714.18195089,0
+SPB.US,D,20220204,000000,85.5833,88.1777,82.883,85.9615,1332151.4118004,0
+SPB.US,D,20220207,000000,86.6287,86.6287,83.7932,85.1866,718970.93312844,0
+SPB.US,D,20220208,000000,84.9056,86.4935,84.3251,85.9227,709856.31469889,0
+SPB.US,D,20220209,000000,87.0069,88.7971,86.087,88.6327,692941.35995116,0
+SPB.US,D,20220210,000000,87.7906,91.4109,87.4523,89.1753,809827.11151197,0
+SPB.US,D,20220211,000000,89.6208,91.9049,88.6522,90.5494,750610.3724383,0
+SPB.US,D,20220214,000000,90.6855,91.2757,88.4101,89.1947,524082.84677553,0
+SPB.US,D,20220215,000000,90.3656,92.7177,90.3656,92.5633,629544.21650921,0
+SPB.US,D,20220216,000000,92.5436,93.0571,91.7503,92.5534,384324.67859603,0
+SPB.US,D,20220217,000000,92.1178,92.5923,89.9494,90.6077,348031.77562897,0
+SPB.US,D,20220218,000000,90.8897,91.2883,89.5575,89.5672,298626.90324111,0
+SPB.US,D,20220222,000000,88.5851,89.5185,87.8071,88.5366,277710.48394308,0
+SPB.US,D,20220223,000000,89.3533,89.68,87.7587,87.8363,270932.36704484,0
+SPB.US,D,20220224,000000,85.2401,88.9303,84.9581,88.5949,410460.17591843,0
+SPB.US,D,20220225,000000,89.2075,91.6481,87.8558,91.5704,268106.35198849,0
+SPB.US,D,20220228,000000,90.384,91.1181,89.0129,90.2187,268256.49689324,0
+SPB.US,D,20220301,000000,90.1117,90.4034,87.5447,89.0518,262890.3591334,0
+SPB.US,D,20220302,000000,89.4505,90.8071,88.5949,88.9643,218806.37535599,0
+SPB.US,D,20220303,000000,89.4215,90.0048,87.3209,88.2448,312670.59378312,0
+SPB.US,D,20220304,000000,87.3501,88.2448,84.7295,85.8721,347828.1544568,0
+SPB.US,D,20220307,000000,85.7165,86.0131,82.7507,83.3147,433097.09128242,0
+SPB.US,D,20220308,000000,83.6259,84.9678,81.8318,81.9923,262745.35617746,0
+SPB.US,D,20220309,000000,83.6843,85.0699,83.2661,84.0052,272321.72160856,0
+SPB.US,D,20220310,000000,82.6534,83.3973,81.7634,82.9452,210349.92637188,0
+SPB.US,D,20220311,000000,83.5189,84.8316,83.2273,83.3343,242182.70295634,0
+SPB.US,D,20220314,000000,83.8982,85.2887,82.916,84.1705,285912.92065683,0
+SPB.US,D,20220315,000000,84.6469,86.5041,84.2822,86.3,444304.4828705,0
+SPB.US,D,20220316,000000,87.0487,89.3922,87.0341,89.0033,357743.8885082,0
+SPB.US,D,20220317,000000,88.8476,89.7131,88.1572,88.5462,403180.20481804,0
+SPB.US,D,20220318,000000,88.1669,90.5687,88.1669,90.3547,945317.46219371,0
+SPB.US,D,20220321,000000,90.6077,90.6514,86.4653,87.8558,436479.46519812,0
+SPB.US,D,20220322,000000,88.1767,89.3145,87.8558,88.9059,194627.90374401,0
+SPB.US,D,20220323,000000,88.4586,88.7796,85.6095,86.7083,223099.9025977,0
+SPB.US,D,20220324,000000,86.8251,87.7587,85.6095,86.1152,161148.6751562,0
+SPB.US,D,20220325,000000,86.1638,86.9077,84.8706,85.5511,167415.68234447,0
+SPB.US,D,20220328,000000,85.7943,85.7943,84.4135,85.5415,226548.09345794,0
+SPB.US,D,20220329,000000,86.8347,88.5073,86.2028,88.4879,301991.79453091,0
+SPB.US,D,20220330,000000,88.1475,89.2075,87.5543,88.2448,420359.45573371,0
+SPB.US,D,20220331,000000,88.0697,88.0697,86.1055,86.2707,362240.00853235,0
+SPB.US,D,20220401,000000,87.3016,87.4766,85.7165,86.9417,240103.29886467,0
+SPB.US,D,20220404,000000,87.2335,88.4198,86.2465,88.3322,256263.41552966,0
+SPB.US,D,20220405,000000,88.2156,89.1005,86.6306,87.3016,388492.74228721,0
+SPB.US,D,20220406,000000,85.9304,86.8639,84.151,84.2871,322929.81001387,0
+SPB.US,D,20220407,000000,84.2871,84.4622,82.9841,84.0635,227736.91201876,0
+SPB.US,D,20220408,000000,83.8204,84.8657,83.2273,83.9662,275105.57268481,0
+SPB.US,D,20220411,000000,83.9078,85.911,83.9078,85.7262,272909.96055043,0
+SPB.US,D,20220412,000000,86.3097,87.7002,85.6291,85.7458,487534.90314837,0
+SPB.US,D,20220413,000000,85.8138,88.3032,85.3373,88.1184,204711.26532605,0
+SPB.US,D,20220414,000000,88.3128,89.0616,87.3793,87.496,298186.75242448,0
+SPB.US,D,20220418,000000,87.146,88.235,86.514,87.7391,230476.54233539,0
+SPB.US,D,20220419,000000,87.992,89.3922,87.9141,88.8768,266851.71648312,0
+SPB.US,D,20220420,000000,89.4602,90.6174,88.2934,88.3906,343083.1641111,0
+SPB.US,D,20220421,000000,88.8671,88.8671,85.6581,85.9013,205524.72162503,0
+SPB.US,D,20220422,000000,86.0666,86.0666,83.1592,83.4313,293690.63240033,0
+SPB.US,D,20220425,000000,83.3439,84.5302,81.7588,84.5108,285091.2372398,0
+SPB.US,D,20220426,000000,84.0343,84.3358,82.634,82.634,251431.01205449,0
+SPB.US,D,20220427,000000,81.9145,83.0911,81.2532,82.216,226619.05235128,0
+SPB.US,D,20220428,000000,83.9662,85.8332,82.9939,85.6874,304971.03966127,0
+SPB.US,D,20220429,000000,84.9581,85.2692,82.4007,82.7216,293202.14726505,0
+SPB.US,D,20220502,000000,82.6534,83.5579,79.8189,81.0198,412043.89614651,0
+SPB.US,D,20220503,000000,80.8254,81.9242,79.8725,81.1658,195896.93670599,0
+SPB.US,D,20220504,000000,80.874,82.566,79.5807,82.4396,335136.79644721,0
+SPB.US,D,20220505,000000,81.9631,81.9923,78.7542,79.4446,457346.52178774,0
+SPB.US,D,20220506,000000,82.741,84.2093,79.4835,82.5564,810111.97547507,0
+SPB.US,D,20220509,000000,82.4103,86.543,82.25,85.1331,662667.62224058,0
+SPB.US,D,20220510,000000,85.7458,86.334,83.6745,85.2887,507100.01830374,0
+SPB.US,D,20220511,000000,85.6193,87.3209,82.6048,82.6534,225251.29397248,0
+SPB.US,D,20220512,000000,82.9647,86.1443,82.7654,86.0373,356825.53645387,0
+SPB.US,D,20220513,000000,86.6404,87.6613,85.843,87.0196,358320.81516272,0
+SPB.US,D,20220516,000000,86.0666,86.7668,84.7927,86.3487,282500.72343815,0
+SPB.US,D,20220517,000000,87.4183,88.7359,86.7204,88.4879,337336.52214062,0
+SPB.US,D,20220518,000000,87.8333,87.8333,82.7437,83.0953,245722.51384201,0
+SPB.US,D,20220519,000000,81.9133,84.7659,81.9133,83.9355,324294.30601175,0
+SPB.US,D,20220520,000000,84.0136,84.0136,82.2454,83.3787,272412.99039833,0
+SPB.US,D,20220523,000000,83.447,84.2967,82.6068,83.4764,212611.74623094,0
+SPB.US,D,20220524,000000,81.9524,83.2321,81.9524,83.2126,271578.72107282,0
+SPB.US,D,20220525,000000,82.9586,84.9808,82.3823,84.9026,199615.57033315,0
+SPB.US,D,20220526,000000,85.7232,88.4976,85.3861,87.1201,323823.43007343,0
+SPB.US,D,20220527,000000,87.13,88.4976,87.13,87.9799,245643.6933045,0
+SPB.US,D,20220531,000000,86.9736,87.7552,85.4789,85.7135,346711.0716061,0
+SPB.US,D,20220601,000000,86.1139,86.6805,83.3053,83.8769,245834.09096652,0
+SPB.US,D,20220602,000000,84.2286,84.8734,82.9097,84.7952,175192.46378419,0
+SPB.US,D,20220603,000000,84.4239,84.5803,82.5385,83.4959,210251.22467925,0
+SPB.US,D,20220606,000000,83.789,87.2374,83.1149,87.003,239889.79406683,0
+SPB.US,D,20220607,000000,85.899,86.1628,85.1469,85.6158,181452.0428339,0
+SPB.US,D,20220608,000000,85.733,85.733,83.1539,83.9746,211760.07496858,0
+SPB.US,D,20220609,000000,83.5545,84.9124,83.1637,83.701,205083.87307779,0
+SPB.US,D,20220610,000000,83.1931,83.2565,81.1562,81.3467,558380.04231704,0
+SPB.US,D,20220613,000000,79.09,79.8032,77.1167,78.1522,418455.16267012,0
+SPB.US,D,20220614,000000,78.25,78.9044,76.4818,76.9702,281255.22160542,0
+SPB.US,D,20220615,000000,77.3414,79.2366,76.9897,78.0936,228168.05413255,0
+SPB.US,D,20220616,000000,76.4426,76.4426,74.0004,74.2935,255690.7527277,0
+SPB.US,D,20220617,000000,74.3813,76.9506,74.3813,76.0226,271100.67963109,0
+SPB.US,D,20220621,000000,76.9995,77.7615,76.4719,77.6051,246472.8444133,0
+SPB.US,D,20220622,000000,77.2926,78.1815,76.9213,77.6247,269776.08514371,0
+SPB.US,D,20220623,000000,78.4648,80.1646,78.25,80.1549,218390.21290888,0
+SPB.US,D,20220624,000000,81.1025,83.5545,81.1025,82.8218,386458.11901753,0
+SPB.US,D,20220627,000000,83.0172,83.0759,81.8058,81.9035,191126.4960798,0
+SPB.US,D,20220628,000000,82.0012,83.2223,81.0829,81.2685,247089.0777065,0
+SPB.US,D,20220629,000000,80.8094,80.8094,79.3441,80.2038,180094.6917595,0
+SPB.US,D,20220630,000000,79.4613,80.7312,78.1033,80.1256,255523.8988626,0
+SPB.US,D,20220701,000000,80.0963,81.796,79.4125,81.5324,224796.1729568,0
+SPB.US,D,20220705,000000,80.2038,81.3164,78.6016,81.2001,302061.79621936,0
+SPB.US,D,20220706,000000,81.6299,82.177,80.3013,80.8191,239921.5270105,0
+SPB.US,D,20220707,000000,80.321,80.9653,77.8347,78.4062,443739.15327153,0
+SPB.US,D,20220708,000000,78.1522,78.7091,77.1753,78.1328,271107.8451345,0
+SPB.US,D,20220711,000000,77.6443,77.6443,75.456,76.765,328316.20071106,0
+SPB.US,D,20220712,000000,76.3157,78.1961,75.6416,76.3254,264344.63355945,0
+SPB.US,D,20220713,000000,74.6744,75.2118,72.9941,73.2383,332362.66285063,0
+SPB.US,D,20220714,000000,71.9684,72.0954,70.9134,71.1185,391072.70321312,0
+SPB.US,D,20220715,000000,71.8121,71.8121,61.8184,65.1692,1525293.072369,0
+SPB.US,D,20220718,000000,66.1364,66.1364,64.0554,65.0324,879424.280711,0
+SPB.US,D,20220719,000000,65.4818,68.4516,65.4818,68.1977,480046.75904649,0
+SPB.US,D,20220720,000000,67.6407,70.1318,67.0547,70.0634,413679.86646949,0
+SPB.US,D,20220721,000000,70.2198,70.8743,69.3307,70.845,241850.07107095,0
+SPB.US,D,20220722,000000,71.0892,72.2811,70.4444,70.9427,332741.41088798,0
+SPB.US,D,20220725,000000,71.0795,71.5093,69.4871,69.8192,269974.67195248,0
+SPB.US,D,20220726,000000,69.536,70.0537,68.7496,69.7899,210152.9549182,0
+SPB.US,D,20220727,000000,70.3957,70.4249,68.2464,69.1257,411792.26814281,0
+SPB.US,D,20220728,000000,69.536,69.7704,68.3833,69.0671,330663.41489928,0
+SPB.US,D,20220729,000000,68.8618,68.8618,67.1914,67.9338,543050.98323785,0
+SPB.US,D,20220801,000000,67.5625,68.6372,67.2207,68.4027,319751.37685025,0
+SPB.US,D,20220802,000000,68.1683,68.2269,66.8934,67.5724,250344.26354101,0
+SPB.US,D,20220803,000000,68.1877,68.1877,66.7029,67.3575,224438.92142968,0
+SPB.US,D,20220804,000000,66.7811,66.825,65.2571,65.6674,325300.54741909,0
+SPB.US,D,20220805,000000,64.7491,66.4489,64.3388,66.322,346327.20535203,0
+SPB.US,D,20220808,000000,66.6443,67.8849,66.6443,67.8849,581770.29273171,0
+SPB.US,D,20220809,000000,67.758,67.758,65.853,65.8725,285516.64884727,0
+SPB.US,D,20220810,000000,66.6541,68.139,66.6541,68.1194,380048.06439623,0
+SPB.US,D,20220811,000000,69.1257,70.0195,68.2855,68.9107,637537.35847966,0
+SPB.US,D,20220812,000000,63.0785,70.3712,62.2972,68.2855,1047920.0697375,0
+SPB.US,D,20220815,000000,68.3833,70.9623,68.3636,69.7411,528324.85008838,0
+SPB.US,D,20220816,000000,69.3602,69.3699,67.1328,67.7385,387426.48562113,0
+SPB.US,D,20220817,000000,67.3965,67.8068,66.2634,66.8202,480173.69082117,0
+SPB.US,D,20220818,000000,66.6834,68.3246,66.6834,68.2464,282163.19325171,0
+SPB.US,D,20220819,000000,67.7287,67.7287,66.19,66.4294,323531.69172033,0
+SPB.US,D,20220822,000000,65.9703,66.2047,65.0324,65.2767,310704.41697433,0
+SPB.US,D,20220823,000000,65.1203,66.0289,65.0031,65.4915,195683.75624812,0
+SPB.US,D,20220824,000000,65.7456,66.1851,65.2376,65.2473,212052.83696502,0
+SPB.US,D,20220825,000000,65.4525,66.3903,65.1301,66.3414,141109.23499615,0
+SPB.US,D,20220826,000000,65.9995,66.2145,64.0751,64.0751,382007.317757,0
+SPB.US,D,20220829,000000,63.6523,65.2204,63.1902,64.8616,306327.74083113,0
+SPB.US,D,20220830,000000,64.8616,65.0582,63.377,63.6818,634176.057888,0
+SPB.US,D,20220831,000000,63.7604,64.4191,61.8825,61.9317,373346.75539906,0
+SPB.US,D,20220901,000000,61.4991,61.8137,59.5622,61.1942,612538.5164812,0
+SPB.US,D,20220902,000000,61.8039,61.8039,59.6408,60.0341,233231.62229094,0
+SPB.US,D,20220906,000000,60.4372,60.4372,59.3066,59.4147,286860.66634931,0
+SPB.US,D,20220907,000000,59.1,60.0881,58.8936,59.7391,276610.4481347,0
+SPB.US,D,20220908,000000,59.277,59.3754,58.1169,59.3557,446829.367581,0
+SPB.US,D,20220909,000000,60.0145,60.8059,59.6605,60.3881,300997.17984057,0
+SPB.US,D,20220912,000000,60.7518,61.9219,60.4667,61.4991,245859.79349085,0
+SPB.US,D,20220913,000000,60.2307,60.3782,58.8248,58.8542,349346.51733493,0
+SPB.US,D,20220914,000000,58.756,58.933,57.4286,57.8415,418459.71718804,0
+SPB.US,D,20220915,000000,57.6253,58.9231,47.7737,48.4618,4688671.3332471,0
+SPB.US,D,20220916,000000,47.4688,48.0587,45.8859,46.2595,2634230.8166049,0
+SPB.US,D,20220919,000000,45.8957,48.6192,45.7875,46.6921,1036331.8459254,0
+SPB.US,D,20220920,000000,46.4561,47.1444,45.1485,45.1878,465800.10285972,0
+SPB.US,D,20220921,000000,45.5614,46.6921,44.8732,44.9026,526200.92235696,0
+SPB.US,D,20220922,000000,44.9322,45.2173,43.6933,43.8409,547005.46825694,0
+SPB.US,D,20220923,000000,42.9461,43.5459,41.5205,42.1399,767580.44086911,0
+SPB.US,D,20220926,000000,42.0023,43.3885,41.1174,41.1665,616562.11870952,0
+SPB.US,D,20220927,000000,41.8843,42.0416,39.7803,40.4684,600418.88954675,0
+SPB.US,D,20220928,000000,40.7732,40.9502,40.0752,40.2227,475605.85338633,0
+SPB.US,D,20220929,000000,39.7015,40.1145,38.3251,38.8166,605948.79988936,0
+SPB.US,D,20220930,000000,39.0035,39.0035,38.2759,38.3742,833992.25358408,0
+SPB.US,D,20221003,000000,39.0035,40.2128,38.4278,40.0359,548558.56244365,0
+SPB.US,D,20221004,000000,40.793,42.0661,40.793,41.6777,734846.46358996,0
+SPB.US,D,20221005,000000,40.5372,41.2943,39.8589,40.3505,550747.33696219,0
+SPB.US,D,20221006,000000,40.1342,40.841,39.4263,39.7999,384390.3026678,0
+SPB.US,D,20221007,000000,40.1538,42.2775,39.7113,41.3927,1111948.3098452,0
+SPB.US,D,20221010,000000,41.3632,41.7467,39.9081,40.5471,555443.23470945,0
+SPB.US,D,20221011,000000,40.498,41.2353,39.8048,40.5471,600894.88697922,0
+SPB.US,D,20221012,000000,40.439,41.078,39.8687,40.6552,471170.33030298,0
+SPB.US,D,20221013,000000,39.7507,41.8843,39.7507,41.4713,607691.07254283,0
+SPB.US,D,20221014,000000,42.0514,42.72,40.5471,40.5766,509080.27111598,0
+SPB.US,D,20221017,000000,41.4811,46.6134,41.4811,46.5151,1251793.9144926,0
+SPB.US,D,20221018,000000,47.0068,47.4492,43.8507,44.6372,1069153.2928182,0
+SPB.US,D,20221019,000000,44.3226,44.6439,42.8084,43.1624,442984.77293412,0
+SPB.US,D,20221020,000000,43.0051,43.5262,41.1321,41.3337,415954.62813638,0
+SPB.US,D,20221021,000000,41.1075,42.4938,41.1075,41.8155,340240.5237176,0
+SPB.US,D,20221024,000000,41.7957,42.3611,40.611,42.2775,425099.27111788,0
+SPB.US,D,20221025,000000,43.1428,44.0669,42.425,43.7131,847357.81396891,0
+SPB.US,D,20221026,000000,43.9097,44.4406,42.9658,43.7917,214440.91168219,0
+SPB.US,D,20221027,000000,44.1555,45.1682,43.7917,43.8211,318123.93361274,0
+SPB.US,D,20221028,000000,43.8507,45.1583,43.6245,44.7356,371353.26187846,0
+SPB.US,D,20221031,000000,44.6176,45.5516,43.7916,45.3648,515919.17439789,0
+SPB.US,D,20221101,000000,46.053,46.4758,44.8634,46.2693,427299.23361026,0
+SPB.US,D,20221102,000000,46.2202,46.2202,43.4574,43.6639,340589.38508371,0
+SPB.US,D,20221103,000000,42.9068,43.7523,42.3169,43.4574,243340.46519976,0
+SPB.US,D,20221104,000000,44.4602,45.3451,43.7829,44.9125,403013.19366895,0
+SPB.US,D,20221107,000000,45.296,47.1542,44.6382,46.8592,298815.52494175,0
+SPB.US,D,20221108,000000,46.8494,47.1394,45.6303,46.2005,364693.36617799,0
+SPB.US,D,20221109,000000,45.6204,46.6528,45.1386,45.4631,391738.7673037,0
+SPB.US,D,20221110,000000,47.5377,49.0616,47.5377,48.6585,683117.34090735,0
+SPB.US,D,20221111,000000,48.8354,50.3889,48.2751,49.858,516728.7768685,0
+SPB.US,D,20221114,000000,49.6811,50.0251,47.8227,47.8327,453940.85058919,0
+SPB.US,D,20221115,000000,48.9043,50.3299,48.5307,49.5925,662209.05197722,0
+SPB.US,D,20221116,000000,48.57,50.0055,48.3635,49.1501,542623.85086573,0
+SPB.US,D,20221117,000000,48.2947,49.4008,47.8031,48.8748,418588.88743146,0
+SPB.US,D,20221118,000000,49.44,49.4697,44.6209,47.3379,1105003.0885582,0
+SPB.US,D,20221121,000000,46.8718,48.379,46.148,47.9626,1101525.7972962,0
+SPB.US,D,20221122,000000,48.3691,48.7955,47.1594,48.3096,1074596.9599184,0
+SPB.US,D,20221123,000000,48.1113,49.4896,47.3478,49.44,644444.53396073,0
+SPB.US,D,20221125,000000,49.29,50.51,48.99,49.8,192392,0
+SPB.US,D,20221128,000000,49.09,50.03,48.77,48.89,400334,0
+SPB.US,D,20221129,000000,48.99,50.08,48.97,49.5,567052,0
+SPB.US,D,20221130,000000,49.5,53.44,49.27,53.27,689817,0
+SPB.US,D,20221201,000000,53.31,53.88,52.03,52.66,546521,0
+SPB.US,D,20221202,000000,59.95,67.16,59.35,66.68,3978459,0
+SPB.US,D,20221205,000000,65.99,67.05,61.38,62.19,1506958,0
+SPB.US,D,20221206,000000,61.73,62.18,59.66,60.77,813486,0
+SPB.US,D,20221207,000000,60.29,61.05,58.82,59.33,598227,0
+SPB.US,D,20221208,000000,59.31,60.46,58.88,60.04,701945,0
+SPB.US,D,20221209,000000,59.75,60.44,58.411,58.49,1088372,0
+SPB.US,D,20221212,000000,58.49,59.72,57.7,59.52,693789,0
+SPB.US,D,20221213,000000,60.81,61.7,60.18,60.44,787841,0
+SPB.US,D,20221214,000000,60.5,61.37,59.89,60.5,383619,0
+SPB.US,D,20221215,000000,59.61,60.09,58.76,58.85,385073,0
+SPB.US,D,20221216,000000,58,59.03,57.04,58.01,700105,0
+SPB.US,D,20221219,000000,57.91,58.23,57.215,57.3,478764,0
+SPB.US,D,20221220,000000,57,59.14,56.98,58.99,394839,0
+SPB.US,D,20221221,000000,59.82,61.045,59.715,60.23,386259,0
+SPB.US,D,20221222,000000,59.79,60.09,57.95,59.28,411215,0
+SPB.US,D,20221223,000000,59.28,59.59,58.55,59.25,248863,0
+SPB.US,D,20221227,000000,59.14,60.28,58.6145,60.14,305314,0
+SPB.US,D,20221228,000000,59.86,60.91,59.295,60.21,552869,0
+SPB.US,D,20221229,000000,60.56,61.86,60.385,61.24,433201,0
+SPB.US,D,20221230,000000,60.45,61.62,60.45,60.92,321903,0
+SPB.US,D,20230103,000000,61.85,62.05,60.41,61.94,489136,0
+SPB.US,D,20230104,000000,62.43,64.2,61.89,63.86,680471,0
+SPB.US,D,20230105,000000,63.76,63.76,62.11,63,1088947,0
+SPB.US,D,20230106,000000,63.68,63.725,62.305,62.9,569547,0
+SPB.US,D,20230109,000000,63.73,65.42,62.615,64.88,816513,0
+SPB.US,D,20230110,000000,64.79,65.05,63.8,64.04,745430,0
+SPB.US,D,20230111,000000,64.19,65.12,63.9,63.93,698232,0
+SPB.US,D,20230112,000000,63.84,64.66,63.29,63.37,598353,0
+SPB.US,D,20230113,000000,62.58,64.86,62.54,64.46,682785,0
+SPB.US,D,20230117,000000,63.95,65.78,63.28,65.6,717230,0
+SPB.US,D,20230118,000000,66.07,66.685,62.08,62.14,1213406,0
+SPB.US,D,20230119,000000,61.98,62.94,61.28,62,624075,0
+SPB.US,D,20230120,000000,62.21,64.3,61.56,64.18,566380,0
+SPB.US,D,20230123,000000,64.38,65.26,64.01,65.11,485794,0
+SPB.US,D,20230124,000000,64.16,65.23,63.66,63.86,451195,0
+SPB.US,D,20230125,000000,63.26,64.45,63.11,64.23,384030,0
+SPB.US,D,20230126,000000,64.5,65.04,63.285,64,228078,0
+SPB.US,D,20230127,000000,63.94,65.05,63.775,64.95,201442,0
+SPB.US,D,20230130,000000,64.31,65.08,63.81,64.75,174716,0
+SPB.US,D,20230131,000000,65.39,67.92,65.32,67.88,449740,0
+SPB.US,D,20230201,000000,67.85,68.145,66.28,66.93,483603,0
+SPB.US,D,20230202,000000,67.33,67.73,66.77,66.88,722142,0
+SPB.US,D,20230203,000000,66.34,68.31,66.31,67.3,493797,0
+SPB.US,D,20230206,000000,67.02,67.3,65.32,65.92,306821,0
+SPB.US,D,20230207,000000,65.62,70,65.355,66.03,1787153,0
+SPB.US,D,20230208,000000,65.37,66.42,65.37,65.58,586509,0
+SPB.US,D,20230209,000000,66,66.37,64.16,64.17,822647,0
+SPB.US,D,20230210,000000,63.1,66.61,62.24,64.07,868175,0
+SPB.US,D,20230213,000000,64.16,65.49,63.6,64.95,529618,0
+SPB.US,D,20230214,000000,64.45,66.51,64.17,66.1,577008,0
+SPB.US,D,20230215,000000,65.58,66.72,65.57,65.88,486115,0
+SPB.US,D,20230216,000000,64.79,65.47,64.565,64.67,359648,0
+SPB.US,D,20230217,000000,63.96,63.96,62.365,62.92,775357,0
+SPB.US,D,20230221,000000,62.15,62.49,61.14,62.45,494099,0
+SPB.US,D,20230222,000000,62.74,63.84,62.74,63.75,451019,0
+SPB.US,D,20230223,000000,64.31,64.87,63.16,63.74,289302,0
+SPB.US,D,20230224,000000,62.78,63.98,62.53,63.82,434581,0
+SPB.US,D,20230227,000000,64.4,64.54,63.11,63.5,701942,0
+SPB.US,D,20230228,000000,63.32,64.625,62.99,64.02,571491,0
+SPB.US,D,20230301,000000,63.89,64,62.67,63.62,390165,0
+SPB.US,D,20230302,000000,63.04,64.39,62.99,64.08,510351,0
+SPB.US,D,20230303,000000,64.49,65.95,64.3,65.48,323534,0
+SPB.US,D,20230306,000000,65.33,65.7,63.63,63.85,486186,0
+SPB.US,D,20230307,000000,63.69,64.65,62.61,62.71,576158,0
+SPB.US,D,20230308,000000,62.64,63.555,62.09,63.15,885014,0
+SPB.US,D,20230309,000000,63.35,63.35,60.27,60.38,553936,0
+SPB.US,D,20230310,000000,60.04,60.04,57.01,59.12,828494,0
+SPB.US,D,20230313,000000,58.07,58.51,56.86,57.8,1162584,0
+SPB.US,D,20230314,000000,59.1,61.03,58.59,60.85,802966,0
+SPB.US,D,20230315,000000,59.57,60.6,57.89,58.95,838760,0
+SPB.US,D,20230316,000000,58.12,60.97,58.05,60.35,577888,0
+SPB.US,D,20230317,000000,59.81,60.32,58.53,58.53,1151976,0
+SPB.US,D,20230320,000000,58.59,59.39,57.8,58.51,508758,0
+SPB.US,D,20230321,000000,59.38,59.745,58.75,59.25,497386,0
+SPB.US,D,20230322,000000,59.31,59.62,58.15,58.15,412104,0
+SPB.US,D,20230323,000000,58.68,59.02,56.74,57.5,460477,0
+SPB.US,D,20230324,000000,56.9,58.91,56.685,58.5,567792,0
+SPB.US,D,20230327,000000,59.08,59.38,58.15,58.5,411321,0
+SPB.US,D,20230328,000000,58.42,59.42,58.125,59.01,339945,0
+SPB.US,D,20230329,000000,59.68,63.95,59.415,62.79,1533158,0
+SPB.US,D,20230330,000000,64.3,66.09,63.73,64.19,1109612,0
+SPB.US,D,20230331,000000,65.62,66.53,64.87,66.22,618755,0
+SPB.US,D,20230403,000000,66.36,67.38,66.19,67.14,622238,0
+SPB.US,D,20230404,000000,67.5,67.62,65.865,66.45,408000,0
+SPB.US,D,20230405,000000,65.75,66.73,64.96,65.63,317197,0
+SPB.US,D,20230406,000000,65.67,66.05,64.55,65.89,377848,0
+SPB.US,D,20230410,000000,65.3,66.17,65.0049,65.61,326116,0
+SPB.US,D,20230411,000000,66,68.46,65.835,67.72,936235,0
+SPB.US,D,20230412,000000,68.16,68.555,66.65,67.38,393035,0
+SPB.US,D,20230413,000000,67.46,68.04,66.5,67.52,346109,0
+SPB.US,D,20230414,000000,67.79,68.675,67.68,68.31,502436,0
+SPB.US,D,20230417,000000,68.11,69.34,67.855,68.76,575624,0
+SPB.US,D,20230418,000000,69.07,69.33,67.98,69,361463,0
+SPB.US,D,20230419,000000,68.69,68.69,67.17,68.41,439180,0
+SPB.US,D,20230420,000000,67.94,68.91,67.695,68.71,428133,0
+SPB.US,D,20230421,000000,68.94,70.33,68.07,70.02,907116,0
+SPB.US,D,20230424,000000,69.94,70.28,66.55,67.53,1401573,0
+SPB.US,D,20230425,000000,67.06,67.735,65.335,65.55,556753,0
+SPB.US,D,20230426,000000,65.21,65.64,63.64,63.77,757149,0
+SPB.US,D,20230427,000000,64.04,66.015,64.04,65.74,730002,0
+SPB.US,D,20230428,000000,65.46,67.37,65.46,66.5,546962,0
+SPB.US,D,20230501,000000,66.34,67.255,65.87,66.31,677712,0
+SPB.US,D,20230502,000000,66.07,66.89,64.82,65.88,1014131,0
+SPB.US,D,20230503,000000,65.75,67.63,65.75,66.11,676234,0
+SPB.US,D,20230504,000000,66,69.34,66,68.27,1984958,0
+SPB.US,D,20230505,000000,69.03,70.87,68.7,70.37,1289344,0
+SPB.US,D,20230508,000000,75.6,75.815,72.17,73.5,3482311,0
+SPB.US,D,20230509,000000,73.29,73.71,71.25,72,1077389,0
+SPB.US,D,20230510,000000,72.63,72.79,71.18,71.57,990633,0
+SPB.US,D,20230511,000000,71.45,72.3,70.66,71.34,1363472,0
+SPB.US,D,20230512,000000,70.12,71.47,68.75,70.7,3502467,0
+SPB.US,D,20230515,000000,70.57,73.74,70.57,73.25,1729576,0
+SPB.US,D,20230516,000000,72.97,72.97,71.47,71.47,799022,0
+SPB.US,D,20230517,000000,71.69,72.38,71.175,71.82,757693,0
+SPB.US,D,20230518,000000,71.72,72.24,71.05,71.64,638767,0
+SPB.US,D,20230519,000000,71.66,72.74,71.03,72.57,698858,0
+SPB.US,D,20230522,000000,72.23,72.85,71.65,72.76,405667,0
+SPB.US,D,20230523,000000,72.39,73,71.49,72.08,484597,0
+SPB.US,D,20230524,000000,71.88,72.39,70.94,71.91,345905,0
+SPB.US,D,20230525,000000,73.37,74.4,72.16,74,1044727,0
+SPB.US,D,20230526,000000,74.1,74.29,73.29,74.07,353316,0
+SPB.US,D,20230530,000000,74.4,74.46,73.0325,73.27,465658,0
+SPB.US,D,20230531,000000,72.51,73.16,71.42,72.21,689917,0
+SPB.US,D,20230601,000000,72.43,73.025,71.7,72.52,392294,0
+SPB.US,D,20230602,000000,73.05,74.09,72.71,73.84,717805,0
+SPB.US,D,20230605,000000,73.43,74.73,73.32,74.16,618069,0
+SPB.US,D,20230606,000000,74.34,75.16,74.285,74.7,578281,0
+SPB.US,D,20230607,000000,74.62,74.81,74.02,74.16,532454,0
+SPB.US,D,20230608,000000,74.31,74.84,73.7,74.75,473275,0
+SPB.US,D,20230609,000000,74.75,74.77,73.675,73.8,449935,0
+SPB.US,D,20230612,000000,74.06,74.53,73.25,74.53,485947,0
+SPB.US,D,20230613,000000,74.58,75.46,74.465,74.94,556760,0
+SPB.US,D,20230614,000000,75.32,75.44,74.08,74.42,488144,0
+SPB.US,D,20230615,000000,74.27,75.36,74.23,75.35,413146,0
+SPB.US,D,20230616,000000,75.57,75.57,74.57,75.13,573201,0
+SPB.US,D,20230620,000000,74.75,75.46,72.7,74.86,1566000,0
+SPB.US,D,20230621,000000,76.56,78.18,75.55,76.25,1763420,0
+SPB.US,D,20230622,000000,76.25,77.12,75.88,76.18,647803,0
+SPB.US,D,20230623,000000,75.44,75.81,74.42,74.53,698084,0
+SPB.US,D,20230626,000000,74.43,76.35,73.95,75.73,602305,0
+SPB.US,D,20230627,000000,75.86,77.61,75.63,77.39,767735,0
+SPB.US,D,20230628,000000,77.32,77.83,76.97,77.81,749489,0
+SPB.US,D,20230629,000000,77.32,78.305,77.32,78.26,609210,0
+SPB.US,D,20230630,000000,78.85,78.85,77.83,78.05,440220,0
+SPB.US,D,20230703,000000,78.12,79,77.63,78.42,260059,0
+SPB.US,D,20230705,000000,77.83,78.69,76.99,77,946023,0
+SPB.US,D,20230706,000000,76.06,77.94,75.855,77.83,614828,0
+SPB.US,D,20230707,000000,77.75,78.96,77.68,77.9,630762,0
+SPB.US,D,20230710,000000,77.95,78.8,77.14,77.43,793811,0
+SPB.US,D,20230711,000000,77.88,78.5,77.41,77.43,643035,0
+SPB.US,D,20230712,000000,77.95,78.28,76.96,77.46,667887,0
+SPB.US,D,20230713,000000,77.23,78.43,76.805,77.8,505686,0
+SPB.US,D,20230714,000000,77.8,78.2,77.03,77.77,561341,0
+SPB.US,D,20230717,000000,77.76,78.5,77.33,77.84,582080,0
+SPB.US,D,20230718,000000,77.74,78.27,77.15,77.4,1144693,0
+SPB.US,D,20230719,000000,77.71,78.45,77.205,78.33,1041013,0
+SPB.US,D,20230720,000000,78.56,78.92,77.32,78.27,514341,0
+SPB.US,D,20230721,000000,78.63,79.01,77.7,77.74,654958,0
+SPB.US,D,20230724,000000,77.39,78.55,77.16,77.3,560014,0
+SPB.US,D,20230725,000000,77.17,78.295,76.64,77.62,888062,0
+SPB.US,D,20230726,000000,77.77,78.57,77.68,78.18,532653,0
+SPB.US,D,20230727,000000,78.75,78.75,77.05,77.14,465419,0
+SPB.US,D,20230728,000000,77.6,78.21,77.275,77.48,627611,0
+SPB.US,D,20230731,000000,77.61,78.55,77.49,78.41,558222,0
+SPB.US,D,20230801,000000,77.85,77.93,76.65,76.94,610010,0
+SPB.US,D,20230802,000000,76.02,76.38,74.85,75.45,847390,0
+SPB.US,D,20230803,000000,75.64,76.73,75.51,75.96,664177,0
+SPB.US,D,20230804,000000,76.04,77.18,75.56,75.66,512110,0
+SPB.US,D,20230807,000000,76.02,76.6,75.28,75.28,543153,0
+SPB.US,D,20230808,000000,74.31,75.16,73.6,74.99,542488,0
+SPB.US,D,20230809,000000,75.09,76.09,74.68,75.31,473228,0
+SPB.US,D,20230810,000000,75.61,76.18,74.9266,75.11,813244,0
+SPB.US,D,20230811,000000,77.39,80.43,77.1201,77.34,1222130,0
+SPB.US,D,20230814,000000,78.03,79.405,77.6,78.66,1069795,0
+SPB.US,D,20230815,000000,78.64,79.28,77.81,78.09,813911,0
+SPB.US,D,20230816,000000,78.01,78.57,77.05,77.14,820303,0
+SPB.US,D,20230817,000000,77.55,78.57,77.55,77.93,517101,0
+SPB.US,D,20230818,000000,77.61,79.76,77.51,79.46,562006,0
+SPB.US,D,20230821,000000,79.49,79.83,78.8,79.65,593942,0
+SPB.US,D,20230822,000000,80.99,82.44,80.85,81.89,1090826,0
+SPB.US,D,20230823,000000,81.91,82.96,81.91,82.69,621258,0
+SPB.US,D,20230824,000000,82.4,83.415,81.59,82.15,669628,0
+SPB.US,D,20230825,000000,82.43,82.86,81.52,81.55,571020,0
+SPB.US,D,20230828,000000,81.27,82.53,81.26,82.35,403246,0
+SPB.US,D,20230829,000000,82.34,83.13,82.0075,83.12,392541,0
+SPB.US,D,20230830,000000,83.16,84.085,83.08,83.79,342244,0
+SPB.US,D,20230831,000000,84.69,85.25,83.05,83.17,594707,0
+SPB.US,D,20230901,000000,83.27,84.31,83.27,83.79,311564,0
+SPB.US,D,20230905,000000,83.29,83.29,81.82,82,581619,0
+SPB.US,D,20230906,000000,82.09,82.65,81.65,82.44,495902,0
+SPB.US,D,20230907,000000,82,82.69,81.82,82.31,535227,0
+SPB.US,D,20230908,000000,82.21,82.78,81.21,81.72,419478,0
+SPB.US,D,20230911,000000,81.97,82.63,80.571,80.92,618804,0
+SPB.US,D,20230912,000000,80.92,81.06,79.96,80.3,644789,0
+SPB.US,D,20230913,000000,80.43,80.62,79.53,79.91,600014,0
+SPB.US,D,20230914,000000,80.47,81,79.503,80.02,686671,0
+SPB.US,D,20230915,000000,79.61,80.235,79.44,79.96,1295336,0
+SPB.US,D,20230918,000000,80,80,79.06,79.18,683046,0
+SPB.US,D,20230919,000000,79.23,79.81,78.91,79.37,864194,0
+SPB.US,D,20230920,000000,79.96,80.78,79.36,79.53,464205,0
+SPB.US,D,20230921,000000,79.41,79.5,78.57,78.69,569162,0
+SPB.US,D,20230922,000000,78.89,79.83,78.89,79.18,495562,0
+SPB.US,D,20230925,000000,78.32,79.465,78.32,79.02,570915,0
+SPB.US,D,20230926,000000,78.51,79.58,78.07,78.65,514561,0
+SPB.US,D,20230927,000000,78.89,79.38,77.93,78.21,422401,0
+SPB.US,D,20230928,000000,78.45,79.06,77.9,78.19,404700,0
+SPB.US,D,20230929,000000,78.37,78.99,78.07,78.35,410642,0
+SPB.US,D,20231002,000000,78.3,78.51,77.501,77.69,362118,0
+SPB.US,D,20231003,000000,76.91,77.63,76.01,76.45,526602,0
+SPB.US,D,20231004,000000,76.37,76.78,75.805,76.28,342375,0
+SPB.US,D,20231005,000000,75.97,76.23,74.375,75.06,1006290,0
+SPB.US,D,20231006,000000,74.72,76.19,74.29,75.68,547399,0
+SPB.US,D,20231009,000000,75.31,76.36,74.77,75.92,342664,0
+SPB.US,D,20231010,000000,76.02,77.38,76.02,76.19,514635,0
+SPB.US,D,20231011,000000,76.25,76.68,75.76,76.25,256060,0
+SPB.US,D,20231012,000000,76.42,76.42,74.51,74.9,470147,0
+SPB.US,D,20231013,000000,75.45,76.17,74.8,75.08,546010,0
+SPB.US,D,20231016,000000,75.51,77.51,75.315,77,562053,0
+SPB.US,D,20231017,000000,76.37,77.96,76.37,77.61,376419,0
+SPB.US,D,20231018,000000,77.36,77.55,76.97,77,258339,0
+SPB.US,D,20231019,000000,77.19,77.24,76.055,76.29,581730,0
+SPB.US,D,20231020,000000,76.48,76.5,75.495,76,333788,0
+SPB.US,D,20231023,000000,75.74,76.155,75.32,75.54,393884,0
+SPB.US,D,20231024,000000,75.81,76.86,75.66,76.33,262570,0
+SPB.US,D,20231025,000000,75.77,76.33,75.51,75.6,399189,0
+SPB.US,D,20231026,000000,75.7,76.24,74.98,75.37,449804,0
+SPB.US,D,20231027,000000,75.4,76.08,75.01,75.25,540156,0
+SPB.US,D,20231030,000000,75.56,76.07,74.785,75.17,552208,0
+SPB.US,D,20231031,000000,75.38,75.73,74.57,75.32,574878,0
+SPB.US,D,20231101,000000,75.24,76.35,74.78,75.82,473570,0
+SPB.US,D,20231102,000000,76.3,76.52,75.29,75.35,656409,0
+SPB.US,D,20231103,000000,76.1,77.74,76.1,77.42,736484,0
+SPB.US,D,20231106,000000,77.17,77.8896,76.86,77.77,494082,0
+SPB.US,D,20231107,000000,77.33,78.04,77.075,77.94,378460,0
+SPB.US,D,20231108,000000,77.8,78.69,77.57,77.9,518609,0
+SPB.US,D,20231109,000000,77.93,78.08,76.96,77.36,315917,0
+SPB.US,D,20231110,000000,77.26,78.09,76.87,77.74,433499,0
+SPB.US,D,20231113,000000,77.22,77.595,75.6,75.62,729901,0
+SPB.US,D,20231114,000000,76.56,77.01,76.13,76.71,570016,0
+SPB.US,D,20231115,000000,76.51,78,76.275,77.8,669884,0
+SPB.US,D,20231116,000000,77.15,77.34,75.9401,76.9,1101475,0
+SPB.US,D,20231117,000000,75.58,75.905,67.22,67.82,3210957,0
+SPB.US,D,20231120,000000,67.41,68.24,65.6701,66.14,1907745,0
+SPB.US,D,20231121,000000,66.72,66.72,65.395,65.84,788855,0
+SPB.US,D,20231122,000000,65.91,66.7,65.27,65.66,715205,0
+SPB.US,D,20231124,000000,66,66.49,65.4956,66.23,290591,0
+SPB.US,D,20231127,000000,66.21,66.72,65.6,66.58,968980,0
+SPB.US,D,20231128,000000,66.69,67.91,66.07,67.88,1151344,0
+SPB.US,D,20231129,000000,69.14,69.2499,68.04,68.4,1015006,0
+SPB.US,D,20231130,000000,68.31,69.57,67.34,69.33,1001745,0
+SPB.US,D,20231201,000000,69.18,71.47,68.95,71.15,870199,0
+SPB.US,D,20231204,000000,70.85,72.2293,70.31,71.8,866641,0
+SPB.US,D,20231205,000000,71.51,71.85,70.73,71.38,709082,0
+SPB.US,D,20231206,000000,71.75,72.45,71.53,71.75,577328,0
+SPB.US,D,20231207,000000,71.97,73.17,71.52,73.14,833647,0
+SPB.US,D,20231208,000000,73.02,74.41,72.63,74.28,816481,0
+SPB.US,D,20231211,000000,74.26,75.76,74.26,75.43,921486,0
+SPB.US,D,20231212,000000,75.91,77.125,75.595,76.76,1205726,0
+SPB.US,D,20231213,000000,76.7,78.65,76.27,78.25,888704,0
+SPB.US,D,20231214,000000,78.77,79.69,78.63,78.92,1191725,0
+SPB.US,D,20231215,000000,78.86,79.52,78.36,79.44,1106634,0
+SPB.US,D,20231218,000000,79.82,79.97,79.02,79.7,492240,0
+SPB.US,D,20231219,000000,79.8,81.075,79.68,81,661675,0
+SPB.US,D,20231220,000000,81.07,81.715,79.67,79.67,702107,0
+SPB.US,D,20231221,000000,80.22,81.03,80.03,80.7,508714,0
+SPB.US,D,20231222,000000,81.14,81.645,80.445,81.06,404908,0
+SPB.US,D,20231226,000000,81.2,81.505,80.51,81.1,356995,0
+SPB.US,D,20231227,000000,81.3,81.39,80.76,80.89,335300,0
+SPB.US,D,20231228,000000,80.99,81.3,80.13,80.47,293037,0
+SPB.US,D,20231229,000000,80.4,80.505,79.25,79.77,395286,0
+SPB.US,D,20240102,000000,79.25,80.76,79.25,80.21,559368,0
+SPB.US,D,20240103,000000,79.75,79.77,76.83,76.87,665050,0
+SPB.US,D,20240104,000000,76.76,77.03,75.65,76.15,677560,0
+SPB.US,D,20240105,000000,76.18,76.915,75.84,76.25,546435,0
+SPB.US,D,20240108,000000,76.23,77.76,75.815,77.38,481220,0
+SPB.US,D,20240109,000000,76.7,79.11,76.7,78.99,389739,0
+SPB.US,D,20240110,000000,78.63,79.15,78.08,78.53,343876,0
+SPB.US,D,20240111,000000,78.09,78.9699,77.125,78.39,316875,0
+SPB.US,D,20240112,000000,78.84,78.96,77.66,77.82,373576,0
+SPB.US,D,20240116,000000,78.02,78.73,77.69,78.36,366209,0
+SPB.US,D,20240117,000000,77.68,78.66,77.66,77.84,307988,0
+SPB.US,D,20240118,000000,78.12,78.66,77.95,78.17,388276,0
+SPB.US,D,20240119,000000,78.33,78.53,77.27,78,343877,0
+SPB.US,D,20240122,000000,78.03,79.29,78.03,78.77,320351,0
+SPB.US,D,20240123,000000,75.5,79.33,75.5,78.61,361844,0
+SPB.US,D,20240124,000000,78.81,78.96,77.62,77.68,307636,0
+SPB.US,D,20240125,000000,78.39,79.607,78.39,79.54,318946,0
+SPB.US,D,20240126,000000,79.91,80.705,79.64,80.55,315927,0
+SPB.US,D,20240129,000000,80.72,81.23,80.65,81.16,422324,0
+SPB.US,D,20240130,000000,80.83,81.69,80.25,80.27,307906,0
+SPB.US,D,20240131,000000,80.11,80.94,78.55,78.62,377739,0
+SPB.US,D,20240201,000000,78.91,79.68,78.51,79.44,449305,0
+SPB.US,D,20240202,000000,79.11,79.47,78.37,78.85,380587,0
+SPB.US,D,20240205,000000,78.56,79.86,77.73,79.54,280050,0
+SPB.US,D,20240206,000000,79.57,80.2,79.28,79.47,425861,0
+SPB.US,D,20240207,000000,79.53,80.86,79.435,79.97,619019,0
+SPB.US,D,20240208,000000,81.58,87.99,81.215,86.1,742262,0
+SPB.US,D,20240209,000000,85.93,86.7,84.3,85.86,417211,0
+SPB.US,D,20240212,000000,85.88,88.11,85.85,87.78,355222,0
+SPB.US,D,20240213,000000,86.46,86.54,84.385,84.95,432152,0
+SPB.US,D,20240214,000000,85.53,86.07,84.95,85.73,282237,0
+SPB.US,D,20240215,000000,85.96,86.445,85.25,85.93,228057,0
+SPB.US,D,20240216,000000,85.22,85.495,83.66,83.69,311807,0
+SPB.US,D,20240220,000000,83.07,83.2744,81.58,81.66,377664,0
+SPB.US,D,20240221,000000,81.48,81.995,80.635,81.27,308815,0
+SPB.US,D,20240222,000000,81.5,81.5,79.86,80.1,343773,0
+SPB.US,D,20240223,000000,79.89,80.25,79.49,79.57,274672,0
+SPB.US,D,20240226,000000,79.76,80.3,78.62,78.7,270993,0
+SPB.US,D,20240227,000000,79.35,80.58,78.4001,80.48,331597,0
+SPB.US,D,20240228,000000,79.88,80.81,79.8714,80.67,342191,0
+SPB.US,D,20240229,000000,81.07,81.64,79.66,80.42,563425,0
+SPB.US,D,20240301,000000,80.69,80.91,79.26,79.46,323969,0
+SPB.US,D,20240304,000000,79.1,81.2,78.97,81.14,435708,0
+SPB.US,D,20240305,000000,81.18,81.775,79.99,81.02,416479,0
+SPB.US,D,20240306,000000,81.4,82.96,81.08,82.2,471243,0
+SPB.US,D,20240307,000000,82.36,83.28,82.36,83.06,392539,0
+SPB.US,D,20240308,000000,83.18,83.885,83.14,83.5,315134,0
+SPB.US,D,20240311,000000,83.59,83.77,82.68,83.4,302599,0
+SPB.US,D,20240312,000000,83.45,83.88,82.96,83.86,250148,0
+SPB.US,D,20240313,000000,83.81,84.99,83.57,84.93,361334,0
+SPB.US,D,20240314,000000,84.9,85.18,83.05,83.37,496361,0
+SPB.US,D,20240315,000000,82.77,84.02,82.44,83.18,1228260,0
+SPB.US,D,20240318,000000,83.32,84.43,83.08,83.74,475952,0
+SPB.US,D,20240319,000000,83.76,86.37,83.76,85.8,425100,0
+SPB.US,D,20240320,000000,85.42,85.94,84.63,85.35,352323,0
+SPB.US,D,20240321,000000,85.45,87.06,85.2338,86.99,268742,0
+SPB.US,D,20240322,000000,87.16,87.585,85.4,85.76,366066,0
+SPB.US,D,20240325,000000,86.02,88.085,86.02,87.91,372701,0
+SPB.US,D,20240326,000000,88.43,88.83,87.3,88.26,370750,0
+SPB.US,D,20240327,000000,88.5,89.2981,88.1,88.91,197257,0
+SPB.US,D,20240328,000000,89.31,89.645,88.79,89.01,262783,0
+SPB.US,D,20240401,000000,88.82,88.82,86.16,86.18,309762,0
+SPB.US,D,20240402,000000,85.28,85.78,84.495,85.09,485525,0
+SPB.US,D,20240403,000000,84.19,85.005,83.67,84.55,239975,0
+SPB.US,D,20240404,000000,84.65,86.33,84.65,85.07,351556,0
+SPB.US,D,20240405,000000,84.73,85.47,83.89,84.41,213804,0
+SPB.US,D,20240408,000000,84.89,85.09,83.405,83.73,241293,0
+SPB.US,D,20240409,000000,83.73,84.78,83.365,84,269684,0
+SPB.US,D,20240410,000000,82.54,82.79,81.12,81.45,319562,0
+SPB.US,D,20240411,000000,81.87,81.87,80.46,80.74,241373,0
+SPB.US,D,20240412,000000,80.32,80.42,79.46,80.07,295877,0
+SPB.US,D,20240415,000000,80.69,80.83,78.535,78.58,285302,0
+SPB.US,D,20240416,000000,78.64,79.635,77.92,79.45,333014,0
+SPB.US,D,20240417,000000,79.73,80.01,78.7902,79.14,261969,0
+SPB.US,D,20240418,000000,79.27,79.915,78.96,79.1,197135,0
+SPB.US,D,20240419,000000,78.84,80.41,78.785,80.37,183727,0
+SPB.US,D,20240422,000000,80.69,81.09,79.71,79.81,361876,0
+SPB.US,D,20240423,000000,80.07,80.89,79.6,80.51,303552,0
+SPB.US,D,20240424,000000,80.41,81.4,79.9,81.19,231447,0
+SPB.US,D,20240425,000000,80.54,80.945,79.31,80.33,294476,0
+SPB.US,D,20240426,000000,80.54,83.35,80.13,82.57,282151,0
+SPB.US,D,20240429,000000,82.74,82.94,81.645,82.33,210548,0
+SPB.US,D,20240430,000000,82.19,83.1,81.6,81.87,261833,0
+SPB.US,D,20240501,000000,81.57,82.675,81.08,81.88,216546,0
+SPB.US,D,20240502,000000,82.51,83.45,81.97,83.27,304416,0
+SPB.US,D,20240503,000000,84.19,84.65,83.11,83.67,345243,0
+SPB.US,D,20240506,000000,84.23,85.49,83.86,85.39,325438,0
+SPB.US,D,20240507,000000,85.39,86.19,84.91,85.3,270730,0
+SPB.US,D,20240508,000000,85.25,86.51,84.46,84.52,445585,0
+SPB.US,D,20240509,000000,89.5,95.27,87.49,94.61,1744425,0
+SPB.US,D,20240510,000000,96.61,96.74,92.82,94.8,693382,0
+SPB.US,D,20240513,000000,95.51,96.39,95.01,95.55,488311,0
+SPB.US,D,20240514,000000,95.77,95.77,93.86,94.52,660949,0
+SPB.US,D,20240515,000000,94.99,95.32,94.385,95.07,339447,0
+SPB.US,D,20240516,000000,95.04,95.55,93.235,93.35,253973,0
+SPB.US,D,20240517,000000,93.49,93.49,92.02,92.06,270606,0
+SPB.US,D,20240520,000000,93.17,93.84,91.85,93.74,550818,0
+SPB.US,D,20240521,000000,93.32,95.85,93.22,94.56,1890306,0
+SPB.US,D,20240522,000000,94.02,94.02,91.54,92.55,684869,0
+SPB.US,D,20240523,000000,92.51,92.87,91.88,92.61,268380,0
+SPB.US,D,20240524,000000,92.67,92.88,90.89,92.33,476301,0
+SPB.US,D,20240528,000000,92.37,92.42,90.1,90.27,283218,0
+SPB.US,D,20240529,000000,89.79,90,87.9,88.01,326084,0
+SPB.US,D,20240530,000000,87.88,89.11,87.485,87.62,504574,0
+SPB.US,D,20240531,000000,87.69,89.79,87.47,89.74,619457,0
+SPB.US,D,20240603,000000,89.8,90.89,88.28,88.33,397102,0
+SPB.US,D,20240604,000000,87.44,88.79,86.86,88.63,423350,0
+SPB.US,D,20240605,000000,88.95,88.95,87.07,88.15,541537,0
+SPB.US,D,20240606,000000,88.06,90.55,88.06,89.73,469287,0
+SPB.US,D,20240607,000000,89.56,91.52,89.56,90.33,500824,0
+SPB.US,D,20240610,000000,89.4,90.54,89.05,89.6,534617,0
+SPB.US,D,20240611,000000,89.39,91.22,88.785,90.65,540537,0
+SPB.US,D,20240612,000000,92.24,92.35,90.36,90.36,333484,0
+SPB.US,D,20240613,000000,90.22,90.62,89.42,90.22,444942,0
+SPB.US,D,20240614,000000,89.46,90.175,88.6,89.99,320687,0
+SPB.US,D,20240617,000000,90,91.13,88.91,89.67,619086,0
+SPB.US,D,20240618,000000,89.8,91.495,89.09,91.03,834464,0
+SPB.US,D,20240620,000000,90.8,91.95,89.31,90.05,623774,0
+SPB.US,D,20240621,000000,90.5,90.62,88.85,89.32,697534,0
+SPB.US,D,20240624,000000,89.39,89.79,87.83,88.22,635644,0
+SPB.US,D,20240625,000000,88.22,88.65,86.33,86.36,373262,0
+SPB.US,D,20240626,000000,86.05,86.155,84.201,85.1,370256,0
+SPB.US,D,20240627,000000,85.1,86.3,84.51,85.54,374854,0
+SPB.US,D,20240628,000000,85.67,85.93,84.58,85.93,451184,0
+SPB.US,D,20240701,000000,86.29,86.91,85.4,86.71,407477,0
+SPB.US,D,20240702,000000,86.71,87.41,86.32,87.29,252869,0
+SPB.US,D,20240703,000000,87.5,87.5,84,85,201615,0
+SPB.US,D,20240705,000000,84.19,84.395,82.93,83.93,482012,0
+SPB.US,D,20240708,000000,84.27,85.025,83.91,84.38,272144,0
+SPB.US,D,20240709,000000,83.46,83.4881,81.28,81.54,475629,0
+SPB.US,D,20240710,000000,81.94,82.61,80.775,81.23,558262,0
+SPB.US,D,20240711,000000,81.96,83.87,81.865,83.48,549172,0
+SPB.US,D,20240712,000000,84.17,84.29,82.97,83.18,358102,0
+SPB.US,D,20240715,000000,83.1,83.235,81.77,82,383008,0
+SPB.US,D,20240716,000000,82.49,84.86,82.24,84.85,556588,0
+SPB.US,D,20240717,000000,84.83,85.88,84.34,84.56,498705,0
+SPB.US,D,20240718,000000,84.35,85.79,83.32,84.42,549794,0
+SPB.US,D,20240719,000000,84.49,84.91,84,84.43,281208,0
+SPB.US,D,20240722,000000,84.72,85.295,83.5,84.52,484305,0
+SPB.US,D,20240723,000000,84.74,85.025,83.41,84.05,491289,0
+SPB.US,D,20240724,000000,84.04,85.3,82.99,83.05,332934,0
+SPB.US,D,20240725,000000,82.82,83.84,81.95,82.89,427671,0
+SPB.US,D,20240726,000000,84.31,86.86,84.31,86,432719,0
+SPB.US,D,20240729,000000,86.27,86.8,85.53,86.17,554655,0
+SPB.US,D,20240730,000000,85.81,86.54,84.65,85.37,318041,0
+SPB.US,D,20240731,000000,85.59,85.97,84.075,84.61,329123,0
+SPB.US,D,20240801,000000,84.68,84.86,83.17,83.47,370556,0
+SPB.US,D,20240802,000000,82.61,83.2,82.06,82.8,333716,0
+SPB.US,D,20240805,000000,81.05,81.66,79.56,81.07,747700,0
+SPB.US,D,20240806,000000,81.32,83.19,81.32,82.74,501325,0
+SPB.US,D,20240807,000000,82.71,84.05,81.65,81.78,650724,0
+SPB.US,D,20240808,000000,82.83,90.51,81.41,90.46,1080915,0
+SPB.US,D,20240809,000000,89.76,89.76,86.395,87.82,672934,0
+SPB.US,D,20240812,000000,88.42,89.11,87.26,88.73,516728,0
+SPB.US,D,20240813,000000,89.14,90.24,87.81,89.23,354582,0
+SPB.US,D,20240814,000000,88.93,90.89,88.6365,89.64,394910,0
+SPB.US,D,20240815,000000,90.4,91.15,89.815,91,303465,0
+SPB.US,D,20240816,000000,90.88,92.24,90.845,91.08,247956,0
+SPB.US,D,20240819,000000,91.15,91.17,90.36,91.1,280940,0
+SPB.US,D,20240820,000000,90.7,90.7,89.53,90.02,346227,0
+SPB.US,D,20240821,000000,90.26,90.62,88.22,90.43,512102,0
+SPB.US,D,20240822,000000,90.92,91.284,90.155,90.48,236304,0
+SPB.US,D,20240823,000000,90.74,91.93,90.52,91.77,301875,0
+SPB.US,D,20240826,000000,92.27,92.73,91.96,92.36,343896,0
+SPB.US,D,20240827,000000,91.96,93.5,91.734,92.83,293326,0
+SPB.US,D,20240828,000000,92.56,93.25,91.83,92.66,288408,0
+SPB.US,D,20240829,000000,92.74,93.53,92.19,93.22,184505,0
+SPB.US,D,20240830,000000,93.78,94.45,93.015,94.32,266317,0
+SPB.US,D,20240903,000000,93.48,94.79,93.18,93.74,275494,0
+SPB.US,D,20240904,000000,93.24,94.325,92.51,92.61,250941,0
+SPB.US,D,20240905,000000,92.99,94.23,91.59,94.19,302698,0
+SPB.US,D,20240906,000000,94,94.5,91.82,92.08,261627,0
+SPB.US,D,20240909,000000,91.93,92.16,89.58,90.03,362026,0
+SPB.US,D,20240910,000000,90.03,90.64,88.96,89.8,251234,0
+SPB.US,D,20240911,000000,89.29,90.03,87.82,89.18,170593,0
+SPB.US,D,20240912,000000,89.17,90.5,88.6025,90.28,169740,0
+SPB.US,D,20240913,000000,90.31,92.91,90.31,92.88,196872,0
+SPB.US,D,20240916,000000,92.89,93.34,92.34,92.86,260118,0
+SPB.US,D,20240917,000000,93.13,93.54,91.67,91.83,288109,0
+SPB.US,D,20240918,000000,91.65,93.235,91.37,91.86,244405,0
+SPB.US,D,20240919,000000,93.41,93.41,92.0275,92.94,460645,0
+SPB.US,D,20240920,000000,92.89,94.01,91.655,93.53,461119,0
+SPB.US,D,20240923,000000,93.5,93.83,92.48,93.23,226130,0
+SPB.US,D,20240924,000000,93.63,93.94,92.77,92.9,212338,0
+SPB.US,D,20240925,000000,93.25,93.25,91.25,91.29,433201,0
+SPB.US,D,20240926,000000,91.53,93.58,91.53,92.98,287795,0
+SPB.US,D,20240927,000000,93.82,94.54,93.22,93.79,311154,0
+SPB.US,D,20240930,000000,93.4,95.48,93.4,95.14,443815,0
+SPB.US,D,20241001,000000,95.05,95.76,93.44,93.46,313847,0
+SPB.US,D,20241002,000000,93.66,94.05,92.6,92.75,246162,0
+SPB.US,D,20241003,000000,92.14,92.71,91.26,91.31,418301,0
+SPB.US,D,20241004,000000,92.09,92.94,91.99,92.57,197848,0
+SPB.US,D,20241007,000000,92.73,92.73,90.02,90.46,368032,0
+SPB.US,D,20241008,000000,90.76,91.1564,89.47,90.48,239348,0
+SPB.US,D,20241009,000000,90.48,91.66,89.81,89.84,175979,0
+SPB.US,D,20241010,000000,89.66,90.005,88.97,89.38,216090,0
+SPB.US,D,20241011,000000,89.23,90.61,89.23,90.6,226994,0
+SPB.US,D,20241014,000000,90.71,92.18,90.01,91.68,221362,0
+SPB.US,D,20241015,000000,91.5,92.54,91.06,91.56,193842,0
+SPB.US,D,20241016,000000,91.92,92.53,91.5,92.25,144678,0
+SPB.US,D,20241017,000000,92.28,92.28,91.35,91.67,156091,0
+SPB.US,D,20241018,000000,91.26,91.64,90.46,91.48,148098,0
+SPB.US,D,20241021,000000,91.27,91.42,90.2,90.5,229189,0
+SPB.US,D,20241022,000000,90.23,90.425,89.325,89.49,208222,0
+SPB.US,D,20241023,000000,89.29,89.595,88.6,89.14,190717,0
+SPB.US,D,20241024,000000,89.72,89.72,88.78,89.32,226448,0
+SPB.US,D,20241025,000000,89.3,90.13,88.93,89.52,276154,0
+SPB.US,D,20241028,000000,90.65,91.5126,90.12,90.12,175582,0
+SPB.US,D,20241029,000000,89.4,90.09,89.1,89.82,238181,0
+SPB.US,D,20241030,000000,89.8,91.315,89.62,90.46,174332,0
+SPB.US,D,20241031,000000,90.04,90.45,89.46,89.62,198674,0
+SPB.US,D,20241101,000000,89.68,91.15,89.68,91.14,232430,0
+SPB.US,D,20241104,000000,90.97,92.45,90.97,91.65,211865,0
+SPB.US,D,20241105,000000,91.49,92.3175,90.97,91.37,290554,0
+SPB.US,D,20241106,000000,92,93.67,88.25,89.69,362791,0
+SPB.US,D,20241107,000000,89.97,91.77,89.67,91.4,357175,0
+SPB.US,D,20241108,000000,91.24,92.96,90.86,92.62,297369,0
+SPB.US,D,20241111,000000,93.49,94.92,93.17,94.35,348733,0
+SPB.US,D,20241112,000000,94.9999,95.51,93.56,94.73,273387,0
+SPB.US,D,20241113,000000,95.18,95.68,93.36,93.7,277239,0
+SPB.US,D,20241114,000000,94.585,95.35,93.24,93.86,430182,0
+SPB.US,D,20241115,000000,89.99,91.21,87.08,88.22,932303,0
+SPB.US,D,20241118,000000,87.75,90.58,85.44,90.23,655530,0
+SPB.US,D,20241119,000000,89.61,91.45,89.5059,90.26,442546,0
+SPB.US,D,20241120,000000,89.1,90.27,88.775,88.92,345048,0
+SPB.US,D,20241121,000000,89.245,90.43,88.35,90.26,465072,0
+SPB.US,D,20241122,000000,90.245,91.91,90.245,90.45,337573,0
+SPB.US,D,20241125,000000,90.53,92.91,90.53,91.66,429341,0
+SPB.US,D,20241126,000000,91.59,92.17,91.05,91.4,419448,0
+SPB.US,D,20241127,000000,91.74,93.285,91.35,91.73,244733,0
+SPB.US,D,20241129,000000,91.37,92.29,91.13,91.95,155530,0
+SPB.US,D,20241202,000000,91.91,93.565,90.35,93.03,365868,0
+SPB.US,D,20241203,000000,92.99,94.25,92.76,94.02,500207,0
+SPB.US,D,20241204,000000,94,95.78,93.495,95.6,445261,0
+SPB.US,D,20241205,000000,95.89,96,94.445,95.27,321140,0
+SPB.US,D,20241206,000000,95.755,96.24,94.8,94.88,331618,0
+SPB.US,D,20241209,000000,95.55,96.62,94.84,95.89,344030,0
+SPB.US,D,20241210,000000,95.57,95.816,91.87,91.98,485830,0
+SPB.US,D,20241211,000000,92.08,93.33,90.845,91.09,382678,0
+SPB.US,D,20241212,000000,91.125,92.64,90.83,91.16,414189,0
+SPB.US,D,20241213,000000,90.62,91.11,89.27,90.48,295959,0
+SPB.US,D,20241216,000000,90.17,91.505,89.39,89.45,250694,0
+SPB.US,D,20241217,000000,89.4,89.945,88.19,89.12,683930,0
+SPB.US,D,20241218,000000,89.66,90.07,86.02,86.27,379377,0
+SPB.US,D,20241219,000000,86.92,87.31,85.16,85.56,297992,0
+SPB.US,D,20241220,000000,85.57,86.4,84.93,85.43,520679,0
+SPB.US,D,20241223,000000,85.01,85.03,84.315,84.75,253711,0
+SPB.US,D,20241224,000000,84.69,85.42,84.39,84.72,166930,0
+SPB.US,D,20241226,000000,84.0201,85.18,84.0201,84.79,253138,0
+SPB.US,D,20241227,000000,85.14,85.29,84.02,84.25,258044,0
+SPB.US,D,20241230,000000,83.31,84.26,82.14,83.82,350603,0
+SPB.US,D,20241231,000000,84.095,85.53,83.63,84.49,378236,0
+SPB.US,D,20250102,000000,84.63,85.27,83.5,83.53,250856,0
+SPB.US,D,20250103,000000,83.63,84.75,83.23,83.97,279045,0
+SPB.US,D,20250106,000000,84.665,85.625,83.77,84.04,424689,0
+SPB.US,D,20250107,000000,83.815,85.07,83.77,83.92,385706,0
+SPB.US,D,20250108,000000,83.52,84.87,83.255,84.78,373874,0
+SPB.US,D,20250110,000000,84.37,84.475,83.2,83.58,344903,0
+SPB.US,D,20250113,000000,82.825,84.05,82.52,83.74,398107,0
+SPB.US,D,20250114,000000,84.125,84.66,83.51,84.15,422968,0
+SPB.US,D,20250115,000000,85.31,85.5789,84.91,85.1,332296,0
+SPB.US,D,20250116,000000,84.665,85.83,84.48,85.42,247524,0
+SPB.US,D,20250117,000000,85.965,86.19,85.38,85.53,253767,0
+SPB.US,D,20250121,000000,86.425,86.95,85.57,86.15,427784,0
+SPB.US,D,20250122,000000,86.045,87.06,85.545,85.57,346604,0
+SPB.US,D,20250123,000000,85.485,86.5,85.1,85.88,388081,0
+SPB.US,D,20250124,000000,85.725,86.27,83.96,84.02,464237,0
+SPB.US,D,20250127,000000,84.82,86.07,84.51,85.85,371996,0
+SPB.US,D,20250128,000000,85.81,86.27,85.091,85.42,411452,0
+SPB.US,D,20250129,000000,85.385,85.86,85.03,85.35,229767,0
+SPB.US,D,20250130,000000,85.86,87.23,85.24,86.13,275883,0
+SPB.US,D,20250131,000000,86.225,86.94,84.15,84.56,383530,0
+SPB.US,D,20250203,000000,83.865,84.46,81.95,82.04,529044,0
+SPB.US,D,20250204,000000,81.57,83.03,81.57,82.19,524914,0
+SPB.US,D,20250205,000000,82.61,83.5,82.22,82.86,906764,0
+SPB.US,D,20250206,000000,78.71,81.97,75.94,76.46,1500478,0
+SPB.US,D,20250207,000000,78.31,80.08,76.85,78.12,812474,0
+SPB.US,D,20250210,000000,78.495,78.55,74.72,76.09,1003216,0
+SPB.US,D,20250211,000000,75.965,77.02,75.6,76.51,552580,0
+SPB.US,D,20250212,000000,75.465,77.145,75.17,76.87,519327,0
+SPB.US,D,20250213,000000,77.44,78.78,77.095,78.53,389888,0
+SPB.US,D,20250214,000000,78.615,78.89,77.515,78.03,400559,0
+SPB.US,D,20250218,000000,76.959,79.0375,76.925,78.81,459414,0
+SPB.US,D,20250219,000000,78.62,80.1,78.49,79.62,410508,0
+SPB.US,D,20250220,000000,79.125,79.845,78.67,79.12,498716,0
+SPB.US,D,20250221,000000,79.6614,79.71,78.82,79.22,340790,0
+SPB.US,D,20250224,000000,79.18,79.18,78.13,78.66,519790,0
+SPB.US,D,20250225,000000,78.505,80.28,78.5,79.71,288025,0
+SPB.US,D,20250226,000000,79.625,79.95,78.56,79.42,291657,0
+SPB.US,D,20250227,000000,79.105,79.48,77.08,77.13,352305,0
+SPB.US,D,20250228,000000,77.44,78.03,76.97,77.44,465422,0
+SPB.US,D,20250303,000000,77.06,77.8,74.76,74.99,480433,0
+SPB.US,D,20250304,000000,74.955,74.955,73.12,73.38,552508,0
+SPB.US,D,20250305,000000,73.575,74.81,73.225,73.97,392156,0
+SPB.US,D,20250306,000000,73.66,74.6,73.625,74.43,414959,0
+SPB.US,D,20250307,000000,74.215,75.91,73.89,75.23,278169,0
+SPB.US,D,20250310,000000,75.28,76.96,74.105,74.22,443860,0
+SPB.US,D,20250311,000000,74.35,74.425,73.05,73.24,361662,0
+SPB.US,D,20250312,000000,73,73.335,70.36,72.2,525248,0
+SPB.US,D,20250313,000000,72.23,72.445,70.271,70.55,368415,0
+SPB.US,D,20250314,000000,70.5,71.81,69.85,71.66,455390,0
+SPB.US,D,20250317,000000,71.78,73.013,71.68,72.53,323668,0
+SPB.US,D,20250318,000000,72.485,72.485,70.4125,70.7,243293,0
+SPB.US,D,20250319,000000,70.67,71.45,69.85,71.02,328507,0
+SPB.US,D,20250320,000000,70.765,71.22,69.95,70.07,334231,0
+SPB.US,D,20250321,000000,69.09,69.77,68.74,69.67,986494,0
+SPB.US,D,20250324,000000,70.4,71.29,69.91,71.26,350335,0
+SPB.US,D,20250325,000000,71.225,71.56,69.01,69.81,336458,0
+SPB.US,D,20250326,000000,69.885,70.44,69.54,70.21,338106,0
+SPB.US,D,20250327,000000,70.24,71.61,69.99,71.53,271971,0
+SPB.US,D,20250328,000000,71.685,71.97,70.5,71.02,261352,0
+SPB.US,D,20250331,000000,70.125,72.04,70.125,71.55,389850,0
+SPB.US,D,20250401,000000,71.465,72,70.48,71.16,352021,0
+SPB.US,D,20250402,000000,70.74,71.78,70.35,71.41,258182,0
+SPB.US,D,20250403,000000,70.205,70.37,66.08,66.31,540619,0
+SPB.US,D,20250404,000000,64.975,65.01,61.945,62.52,991178,0
+SPB.US,D,20250407,000000,60.5385,63.28,58.4247,60.92,707168,0
+SPB.US,D,20250408,000000,62.565,62.8148,57.93,58.91,628055,0
+SPB.US,D,20250409,000000,58.225,64.33,58.09,63.93,558889,0
+SPB.US,D,20250410,000000,62.7,63.6,59.83,61.21,607291,0
+SPB.US,D,20250411,000000,61.165,61.8,60.04,61.62,458974,0
+SPB.US,D,20250414,000000,61.88,63.3699,60.835,61.34,409894,0
+SPB.US,D,20250415,000000,61.705,61.78,59.82,60.43,430793,0
+SPB.US,D,20250416,000000,60.51,61.25,58.54,59.15,433318,0
+SPB.US,D,20250417,000000,58.67,60.22,58.66,59.81,398600,0
+SPB.US,D,20250421,000000,58.66,59.395,57.66,58.96,589077,0
+SPB.US,D,20250422,000000,59.765,60.46,58.74,60.45,517877,0
+SPB.US,D,20250423,000000,62.19,64.98,61.885,62.22,760529,0
+SPB.US,D,20250424,000000,61.905,62.485,61.4,62.28,352170,0
+SPB.US,D,20250425,000000,62.185,62.71,61.135,62.71,298481,0
+SPB.US,D,20250428,000000,62.825,63.64,62.1,62.74,497155,0
+SPB.US,D,20250429,000000,62.815,63.09,62.365,62.66,504824,0
+SPB.US,D,20250430,000000,62.509,63.25,61.16,63.1,492655,0
+SPB.US,D,20250501,000000,62.8,63.73,62.77,63.07,421160,0
+SPB.US,D,20250502,000000,63.68,65.06,63.59,64.42,472073,0
+SPB.US,D,20250505,000000,64.83,65.38,63.995,64.9,579667,0
+SPB.US,D,20250506,000000,64.76,64.9,62.105,63.07,694203,0
+SPB.US,D,20250507,000000,63.405,63.58,61.195,61.88,1172153,0
+SPB.US,D,20250508,000000,58.175,64.58,56.5,64.1,862010,0
+SPB.US,D,20250509,000000,63.566,64.835,61.76,61.86,663349,0
+SPB.US,D,20250512,000000,64.04,67,63.83,66.06,819710,0
+SPB.US,D,20250513,000000,66.17,67.91,66.17,67.08,531302,0
+SPB.US,D,20250514,000000,67.015,67.46,64.88,65,655906,0
+SPB.US,D,20250515,000000,64.155,64.73,63.1,64.55,338384,0
+SPB.US,D,20250516,000000,65.43,65.57,64.765,65.47,407858,0
+SPB.US,D,20250519,000000,64.255,64.255,63.34,63.65,359414,0
+SPB.US,D,20250520,000000,63.85,64.421,63.715,64,346012,0
+SPB.US,D,20250521,000000,63.39,63.39,60.01,60.12,544051,0
+SPB.US,D,20250522,000000,59.7,59.79,58.44,58.52,604934,0
+SPB.US,D,20250523,000000,57.74,58.28,56.65,58.11,623093,0
+SPB.US,D,20250527,000000,58.555,59.16,57.96,58.26,593050,0
+SPB.US,D,20250528,000000,58.515,58.63,56.86,56.87,537650,0
+SPB.US,D,20250529,000000,57.45,59.0401,57.28,58.39,479126,0
+SPB.US,D,20250530,000000,57.63,58.15,57.115,57.77,606023,0
+SPB.US,D,20250602,000000,57.875,57.875,54.61,54.97,754773,0
+SPB.US,D,20250603,000000,55.05,56.5,54.55,55.78,582672,0
+SPB.US,D,20250604,000000,55.965,56.74,55.63,56.24,481765,0
+SPB.US,D,20250605,000000,56.3,56.82,55.575,55.96,518347,0
+SPB.US,D,20250606,000000,56.71,56.91,55.36,55.85,400124,0
+SPB.US,D,20250609,000000,56.325,56.81,55.83,56.12,416691,0
+SPB.US,D,20250610,000000,56.555,56.62,54.59,55.04,685809,0
+SPB.US,D,20250611,000000,55.48,55.82,53.95,54.99,1179713,0
+SPB.US,D,20250612,000000,55.005,55.05,53.88,54.3,664539,0
+SPB.US,D,20250613,000000,53.715,54.68,51.495,51.73,705716,0
+SPB.US,D,20250616,000000,52.62,52.99,52,52.91,683205,0
+SPB.US,D,20250617,000000,52.56,53.15,51.5,52.05,1152494,0
+SPB.US,D,20250618,000000,52.135,52.48,51.12,52.01,687913,0
+SPB.US,D,20250620,000000,52.285,52.94,51.55,52.1,807014,0
+SPB.US,D,20250623,000000,51.7,52.65,50.73,52.52,522726,0
+SPB.US,D,20250624,000000,53.04,53.04,51.895,52.39,471853,0
+SPB.US,D,20250625,000000,52.29,52.95,51.775,51.96,866428,0
+SPB.US,D,20250626,000000,52.27,53.57,52.24,53.37,598119,0
+SPB.US,D,20250627,000000,53.47,53.845,52.535,52.85,4161061,0
+SPB.US,D,20250630,000000,52.935,53.18,52.24,53,702837,0
+SPB.US,D,20250701,000000,52.89,56.42,52.89,55.42,689235,0
+SPB.US,D,20250702,000000,55.24,56.45,54.965,56.44,564657,0
+SPB.US,D,20250703,000000,56.655,57.4099,56.04,56.58,480962,0
+SPB.US,D,20250707,000000,56.135,56.21,54.76,54.94,603922,0
+SPB.US,D,20250708,000000,54.97,57.06,54.91,56.44,590330,0
+SPB.US,D,20250709,000000,56.58,56.9,55.55,56.76,462537,0
+SPB.US,D,20250710,000000,56.54,58.64,56.535,57.64,493455,0
+SPB.US,D,20250711,000000,57.2,57.82,56.61,57.57,439836,0
+SPB.US,D,20250714,000000,57.03,57.03,55.62,56.4,373870,0
+SPB.US,D,20250715,000000,56.69,56.88,54.25,54.31,429344,0
+SPB.US,D,20250716,000000,54.91,55.23,54.11,55.03,409670,0
+SPB.US,D,20250717,000000,55.255,56.165,55.16,56.1,314713,0
+SPB.US,D,20250718,000000,56.17,56.55,55.57,56.07,431707,0
+SPB.US,D,20250721,000000,56.295,56.79,55.44,55.76,378328,0
+SPB.US,D,20250722,000000,55.58,58.455,55.58,58.24,669462,0
+SPB.US,D,20250723,000000,58.98,59.83,58.73,59.65,728445,0
+SPB.US,D,20250724,000000,59.14,59.875,58.73,59.52,652758,0
+SPB.US,D,20250725,000000,60,60.46,58.66,60.27,446365,0
+SPB.US,D,20250728,000000,60.04,60.25,58.02,58.02,654136,0
+SPB.US,D,20250729,000000,58.17,58.17,55.95,56.14,584990,0
+SPB.US,D,20250730,000000,56.12,56.49,54.27,54.67,580062,0
+SPB.US,D,20250731,000000,55.295,55.295,53.07,53.51,464523,0
+SPB.US,D,20250801,000000,52.725,53.175,51.54,52.53,591781,0
+SPB.US,D,20250804,000000,52.78,53.64,52.4375,52.94,592161,0
+SPB.US,D,20250805,000000,53.08,54.38,52.5025,54.21,598503,0
+SPB.US,D,20250806,000000,54.12,54.685,52.54,52.92,1316878,0
+SPB.US,D,20250807,000000,55.2,59.01,53.825,56.86,1400263,0
+SPB.US,D,20250808,000000,56.86,58.03,56.29,56.33,566093,0
+SPB.US,D,20250811,000000,57.02,57.25,55.77,55.95,775658,0
+SPB.US,D,20250812,000000,56.2,57.54,55.85,57.03,544445,0
+SPB.US,D,20250813,000000,57.15,59.45,57.105,59.41,479078,0
+SPB.US,D,20250814,000000,58.53,58.81,57.535,58.22,423931,0
+SPB.US,D,20250815,000000,58.51,58.67,56.58,56.6,389810,0
+SPB.US,D,20250818,000000,56.55,57.37,55.51,55.78,433617,0
+SPB.US,D,20250819,000000,55.96,57.1825,55.88,56.2,344091,0
+SPB.US,D,20250820,000000,56.375,56.44,54.77,55.19,459095,0
+SPB.US,D,20250821,000000,54.2,54.836,54.1,54.47,271216,0
+SPB.US,D,20250822,000000,55.06,57.62,54.94,57.32,460126,0
+SPB.US,D,20250825,000000,57.18,57.31,56.11,56.99,463570,0
+SPB.US,D,20250826,000000,56.41,56.98,55.14,55.48,457749,0
+SPB.US,D,20250827,000000,55.3868,56.64,55.22,56.52,391497,0
+SPB.US,D,20250828,000000,56.55,56.72,55.455,55.95,488601,0
+SPB.US,D,20250829,000000,56,57.17,56,56.99,537290,0
+SPB.US,D,20250902,000000,56.14,56.4875,54.44,54.87,614090,0
+SPB.US,D,20250903,000000,54.465,55.19,54.35,54.73,392797,0
+SPB.US,D,20250904,000000,54.84,55.83,54.51,55.8,271379,0
+SPB.US,D,20250905,000000,56.43,58.36,56.345,56.88,292558,0
+SPB.US,D,20250908,000000,56.8,57.28,55.12,55.52,316427,0
+SPB.US,D,20250909,000000,55.35,56,54.87,55.97,284767,0
+SPB.US,D,20250910,000000,55.645,55.645,53.69,53.81,317021,0
+SPB.US,D,20250911,000000,53.815,55.06,53.74,54.9,346807,0
+SPB.US,D,20250912,000000,54.485,54.49,53.35,53.36,267940,0
+SPB.US,D,20250915,000000,53.525,53.525,51.9637,52.09,360719,0
+SPB.US,D,20250916,000000,52.225,53.185,51.56,52.99,413862,0
+SPB.US,D,20250917,000000,53.21,55.14,52.73,52.76,350339,0
+SPB.US,D,20250918,000000,53.265,54.67,53.2,54.46,520002,0
+SPB.US,D,20250919,000000,54.5,54.755,52.44,52.64,968429,0
+SPB.US,D,20250922,000000,53.07,53.07,51.565,52.16,401343,0
+SPB.US,D,20250923,000000,52.775,53.045,51.695,51.82,474539,0
+SPB.US,D,20250924,000000,51.7675,52.895,51.73,52.81,292919,0
+SPB.US,D,20250925,000000,52.56,52.59,51.66,52.17,365625,0
+SPB.US,D,20250926,000000,52.08,53.73,52.08,53.6,370336,0
+SPB.US,D,20250929,000000,53.26,53.85,52.46,52.59,318696,0
+SPB.US,D,20250930,000000,52.0601,52.825,51.9801,52.53,248829,0
+SPB.US,D,20251001,000000,52.98,53.33,52.49,53,349012,0
+SPB.US,D,20251002,000000,53,53.74,52.95,53.74,341924,0
+SPB.US,D,20251003,000000,53.815,55.32,53.7646,55.01,216904,0
+SPB.US,D,20251006,000000,54.86,54.86,52.905,52.98,342918,0
+SPB.US,D,20251007,000000,52.8,53.75,52.06,52.4,391013,0
+SPB.US,D,20251008,000000,52.41,52.98,51.87,52.2,319631,0
+SPB.US,D,20251009,000000,52.1,52.165,51.14,51.52,419550,0
+SPB.US,D,20251010,000000,51.585,51.88,50.11,50.35,412066,0
+SPB.US,D,20251013,000000,51.27,51.47,50.42,50.76,384474,0
+SPB.US,D,20251014,000000,49.99,51.31,49.99,51.08,365943,0
+SPB.US,D,20251015,000000,51.08,52.02,50.68,51.52,332725,0
+SPB.US,D,20251016,000000,51.605,52.84,51.48,52.35,262252,0
+SPB.US,D,20251017,000000,51.835,53.72,51.835,53.71,318676,0
+SPB.US,D,20251020,000000,54.322,54.95,53.83,54.81,246484,0
+SPB.US,D,20251021,000000,54.545,55.7228,54.285,55.35,268599,0
+SPB.US,D,20251022,000000,55.7,55.965,54.9,55.19,292508,0
+SPB.US,D,20251023,000000,55.75,55.75,54.65,55.27,315477,0
+SPB.US,D,20251024,000000,55.82,55.98,55.19,55.7,186982,0
+SPB.US,D,20251027,000000,55.69,56.26,55.435,55.62,173001,0
+SPB.US,D,20251028,000000,55.675,56.465,54.72,56.35,249601,0
+SPB.US,D,20251029,000000,56.02,56.41,54.05,54.45,262513,0
+SPB.US,D,20251030,000000,54.28,55.25,54.1,54.81,197927,0
+SPB.US,D,20251031,000000,54.4647,54.65,53.19,53.88,242950,0
+SPB.US,D,20251103,000000,53.705,54.51,52.94,53.88,325859,0
+SPB.US,D,20251104,000000,53.445,54.485,53.3185,54.38,401835,0
+SPB.US,D,20251105,000000,54.97,55.52,54.29,55.29,186045,0
+SPB.US,D,20251106,000000,54.75,56.35,54.62,54.77,218330,0
+SPB.US,D,20251107,000000,54.85,55.63,53.96,54.18,285955,0
+SPB.US,D,20251110,000000,54.085,54.4043,53.33,53.5,250890,0
+SPB.US,D,20251111,000000,53.6,54.11,51.41,51.58,391785,0
+SPB.US,D,20251112,000000,51.665,53.6,51.54,53.24,481227,0
+SPB.US,D,20251113,000000,59.03,63.671,58.03,58.41,946256,0
+SPB.US,D,20251114,000000,59.125,59.4,56,57.12,585153,0
+SPB.US,D,20251117,000000,57.58,58.63,55.9,55.93,413458,0
+SPB.US,D,20251118,000000,55.11,55.25,53.58,54.31,551741,0
+SPB.US,D,20251119,000000,54.65,55.15,53.21,54.66,420867,0
+SPB.US,D,20251120,000000,55.41,55.74,54.025,54.32,230607,0
+SPB.US,D,20251121,000000,54.76,58.465,54.73,57.38,453595,0
+SPB.US,D,20251124,000000,56.51,57.955,56.31,57.27,404985,0
+SPB.US,D,20251125,000000,57.83,59.07,57.71,58.86,280996,0
+SPB.US,D,20251126,000000,58.725,59.88,58.41,59.63,300169,0
+SPB.US,D,20251128,000000,59.545,59.8,59.13,59.35,175657,0
+SPB.US,D,20251201,000000,59.125,59.55,57.78,57.95,302541,0
+SPB.US,D,20251202,000000,57.82,58.03,57.21,57.43,292290,0
+SPB.US,D,20251203,000000,57.595,58.86,57.4619,58.55,227739,0
+SPB.US,D,20251204,000000,58.73,58.73,56.53,56.94,220591,0
+SPB.US,D,20251205,000000,57.045,57.77,56.49,57.19,230942,0
+SPB.US,D,20251208,000000,56.56,57.01,55.9282,56.93,217343,0
+SPB.US,D,20251209,000000,56.93,58.63,56.71,58.26,252177,0
+SPB.US,D,20251210,000000,58.915,61.73,58.2247,61.18,373158,0
+SPB.US,D,20251211,000000,61.85,63.12,61.5967,62.25,305783,0
+SPB.US,D,20251212,000000,62.005,62.74,60.99,61.33,345511,0
+SPB.US,D,20251215,000000,61.67,62.29,60.635,61.58,330222,0
+SPB.US,D,20251216,000000,61.8297,62.4899,60.07,60.2,322033,0
+SPB.US,D,20251217,000000,60.13,61.89,60.13,61.27,326051,0
+SPB.US,D,20251218,000000,62.035,62.46,59.84,60.48,272924,0
+SPB.US,D,20251219,000000,60.14,60.69,59.28,59.74,573079,0
+SPB.US,D,20251222,000000,59.24,60.77,59.01,60.45,296667,0
+SPB.US,D,20251223,000000,60.47,60.81,59.43,59.68,303002,0
+SPB.US,D,20251224,000000,59.825,60.42,59.15,59.84,129395,0
+SPB.US,D,20251226,000000,59.855,60.24,59.57,60.06,206342,0
+SPB.US,D,20251229,000000,60.06,60.91,59.75,60.31,282764,0
+SPB.US,D,20251230,000000,60.26,60.26,59.27,59.45,241912,0
+SPB.US,D,20251231,000000,59.67,59.96,58.79,59.08,331889,0
+SPB.US,D,20260102,000000,59.95,60.39,58.82,60.04,281563,0
+SPB.US,D,20260105,000000,60.46,61.03,59.91,60.37,250313,0
+SPB.US,D,20260106,000000,61.14,62.545,59.72,62.49,310976,0
+SPB.US,D,20260107,000000,62.525,62.99,61.4,62.39,321985,0
+SPB.US,D,20260108,000000,62.16,64.52,61.72,63.94,309891,0
+SPB.US,D,20260109,000000,64.66,65,63.38,64.75,257473,0
+SPB.US,D,20260112,000000,64.355,64.8,62.87,63.2,264705,0
+SPB.US,D,20260113,000000,63.285,64.125,63.205,63.95,271972,0
+SPB.US,D,20260114,000000,64.47,65.46,63.87,63.99,268157,0
+SPB.US,D,20260115,000000,64,64.41,63.22,63.47,343835,0
+SPB.US,D,20260116,000000,63.17,64,61.49,61.93,449623,0
+SPB.US,D,20260120,000000,61.14,63.69,61.04,62.45,403724,0
+SPB.US,D,20260121,000000,61.8701,63.91,61.8701,63.89,360232,0
+SPB.US,D,20260122,000000,64.25,66.06,64,65.24,442669,0
+SPB.US,D,20260123,000000,65.17,65.33,64.38,64.68,263960,0
+SPB.US,D,20260126,000000,64.695,64.84,62.865,64.53,368158,0
+SPB.US,D,20260127,000000,64.27,65.515,64.21,65.26,342703,0
+SPB.US,D,20260128,000000,64.66,65.5,62.445,62.71,339192,0
+SPB.US,D,20260129,000000,62.9,63.82,62.44,63.81,335076,0
+SPB.US,D,20260130,000000,63.92,64.165,63.05,63.71,404909,0
+SPB.US,D,20260202,000000,63.85,65.85,63.85,65.63,415407,0
+SPB.US,D,20260203,000000,65.44,67.27,65.28,66.98,410496,0
+SPB.US,D,20260204,000000,68,69.44,67.625,68.44,641838,0
+SPB.US,D,20260205,000000,71.91,77.205,71.41,75.43,992202,0
+SPB.US,D,20260206,000000,75.46,76.86,74.215,75.72,471166,0
+SPB.US,D,20260209,000000,74.73,75.54,73.2901,74.18,467052,0
+SPB.US,D,20260210,000000,74.565,75.84,73.98,74.5,361232,0
+SPB.US,D,20260211,000000,74.72,75.92,74.29,75.56,369329,0
+SPB.US,D,20260212,000000,74.96,77.23,74.93,75.83,301606,0
+SPB.US,D,20260213,000000,75.275,76.24,74.15,76.14,407496,0
+SPB.US,D,20260217,000000,76.015,77.9,75.335,77.36,518470,0
+SPB.US,D,20260218,000000,77.5,79.26,76.73,78.32,465538,0
diff --git a/daily/us/nyse stocks/2/sph.us.txt b/daily/us/nyse stocks/2/sph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3be11564db2411c67be1b22106b774eecb050cd
--- /dev/null
+++ b/daily/us/nyse stocks/2/sph.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPH.US,D,20050225,000000,11.9493,12.0166,11.9301,12.0128,103697.06111135,0
+SPH.US,D,20050228,000000,12.0128,12.0368,11.9166,11.9993,174008.3667801,0
+SPH.US,D,20050301,000000,11.982,11.982,11.8435,11.932,191137.47949309,0
+SPH.US,D,20050302,000000,11.9301,11.932,11.8647,11.8993,139440.25332666,0
+SPH.US,D,20050303,000000,11.9493,11.9993,11.8705,11.982,135012.39016907,0
+SPH.US,D,20050304,000000,11.9493,12.1166,11.8705,12.033,191137.47949309,0
+SPH.US,D,20050307,000000,12.0676,12.132,11.9618,12.1205,108423.3734766,0
+SPH.US,D,20050308,000000,12.083,12.1609,12.0484,12.1561,142093.01962892,0
+SPH.US,D,20050309,000000,12.0734,12.1849,12.0676,12.0676,112859.55577588,0
+SPH.US,D,20050310,000000,12.0705,12.0705,11.9166,11.9993,199704.115635,0
+SPH.US,D,20050311,000000,11.9993,12.0676,11.933,12.0484,122313.2203991,0
+SPH.US,D,20050314,000000,12.0484,12.1166,11.9993,12.0791,135012.39016907,0
+SPH.US,D,20050315,000000,12.1522,12.1522,12.056,12.0608,96307.583516734,0
+SPH.US,D,20050316,000000,12.0166,12.056,11.982,11.982,108716.62322072,0
+SPH.US,D,20050317,000000,11.8647,12.0166,11.8647,12.0166,182569.80345847,0
+SPH.US,D,20050318,000000,11.9493,12.1003,11.9493,12.033,90695.282562874,0
+SPH.US,D,20050321,000000,11.982,12.033,11.9185,11.9426,117283.25936263,0
+SPH.US,D,20050322,000000,11.882,11.9897,11.882,11.958,150072.1163899,0
+SPH.US,D,20050323,000000,11.958,11.958,11.7724,11.7964,194678.31416937,0
+SPH.US,D,20050324,000000,11.8425,11.882,11.5974,11.6137,373713.52230781,0
+SPH.US,D,20050328,000000,11.6464,11.6954,11.5425,11.655,205619.02536736,0
+SPH.US,D,20050329,000000,11.655,11.655,11.5089,11.5675,203260.54870193,0
+SPH.US,D,20050330,000000,11.5675,11.6762,11.5358,11.5791,129102.67990026,0
+SPH.US,D,20050331,000000,11.6031,11.7118,11.5791,11.658,163966.12288323,0
+SPH.US,D,20050401,000000,11.658,11.7282,11.5377,11.5771,126145.22503408,0
+SPH.US,D,20050404,000000,11.6281,11.6281,11.5127,11.6243,84491.282657237,0
+SPH.US,D,20050405,000000,11.6243,11.7166,11.6108,11.679,98967.629067961,0
+SPH.US,D,20050406,000000,11.7185,11.7282,11.5157,11.5599,186414.28680596,0
+SPH.US,D,20050407,000000,11.5243,11.5945,11.4127,11.5839,212712.13353973,0
+SPH.US,D,20050408,000000,11.6204,11.6204,11.4608,11.5089,94538.726017658,0
+SPH.US,D,20050411,000000,11.5599,11.6435,11.4743,11.5569,165146.40110866,0
+SPH.US,D,20050412,000000,11.5089,11.5425,11.4089,11.4627,228657.84834916,0
+SPH.US,D,20050413,000000,11.4915,11.5021,11.254,11.2944,163071.81515295,0
+SPH.US,D,20050414,000000,11.2098,11.2627,10.679,11.0012,738277.02866361,0
+SPH.US,D,20050415,000000,10.9165,11.0338,10.9011,11.004,332350.74988967,0
+SPH.US,D,20050418,000000,11.0627,11.1685,11.0012,11.0867,249639.76355131,0
+SPH.US,D,20050419,000000,11.1703,11.2041,11.0867,11.104,237527.09326957,0
+SPH.US,D,20050420,000000,11.0665,11.1703,11.0012,11.0214,280657.68329408,0
+SPH.US,D,20050421,000000,11.0012,11.2877,11.0012,11.1877,281249.38224586,0
+SPH.US,D,20050422,000000,11.2704,11.2838,11.104,11.1703,318179.09204286,0
+SPH.US,D,20050425,000000,11.2367,11.4665,11.1877,11.4243,336496.80212295,0
+SPH.US,D,20050426,000000,11.4608,11.5752,11.431,11.4656,135305.63991319,0
+SPH.US,D,20050427,000000,11.5089,11.6281,11.4608,11.5771,157754.84372862,0
+SPH.US,D,20050428,000000,11.5945,11.7348,11.5771,11.6204,118761.98679572,0
+SPH.US,D,20050429,000000,11.3416,11.4743,11.3176,11.4608,102220.41346368,0
+SPH.US,D,20050502,000000,11.4608,11.5089,11.4089,11.4665,85088.181072563,0
+SPH.US,D,20050503,000000,11.5021,11.5089,11.3742,11.5059,122606.47014321,0
+SPH.US,D,20050504,000000,11.5089,11.5704,11.3704,11.431,114926.86248261,0
+SPH.US,D,20050505,000000,11.4656,11.4656,11.1703,11.254,199704.115635,0
+SPH.US,D,20050506,000000,11.2204,11.254,10.9512,11.1377,237527.09326957,0
+SPH.US,D,20050509,000000,11.104,11.2415,11.0454,11.1685,164848.9917937,0
+SPH.US,D,20050510,000000,11.2425,11.2425,11.0665,11.1339,133242.49277728,0
+SPH.US,D,20050511,000000,11.2041,11.3224,11.1377,11.2041,177262.19106853,0
+SPH.US,D,20050512,000000,11.2367,11.2877,11.0867,11.2059,142988.36725191,0
+SPH.US,D,20050513,000000,11.2502,11.3378,11.1185,11.1973,148303.25889082,0
+SPH.US,D,20050516,000000,11.2367,11.305,11.1463,11.2329,137085.93623207,0
+SPH.US,D,20050517,000000,11.2041,11.4243,11.1377,11.357,158937.20173947,0
+SPH.US,D,20050518,000000,11.305,11.3896,11.2704,11.357,130581.40733335,0
+SPH.US,D,20050519,000000,11.357,11.4127,11.3252,11.3896,130581.40733335,0
+SPH.US,D,20050520,000000,11.3378,11.3378,11.1493,11.305,97797.74976963,0
+SPH.US,D,20050523,000000,11.357,11.357,11.1637,11.3012,123189.84995332,0
+SPH.US,D,20050524,000000,11.357,11.3742,11.2415,11.2425,109604.69159474,0
+SPH.US,D,20050525,000000,11.1877,11.254,11.1703,11.2041,86561.709042105,0
+SPH.US,D,20050526,000000,11.2704,11.3358,11.1703,11.3358,78885.221059635,0
+SPH.US,D,20050527,000000,11.3358,11.4041,11.2704,11.3358,110493.79986147,0
+SPH.US,D,20050531,000000,11.4194,11.4194,11.2627,11.4041,113445.0153714,0
+SPH.US,D,20050601,000000,11.4089,11.4915,11.354,11.3704,127628.11203801,0
+SPH.US,D,20050602,000000,11.4089,11.4367,11.305,11.4367,90399.95303334,0
+SPH.US,D,20050603,000000,11.38,11.4406,11.2704,11.3925,127030.17372997,0
+SPH.US,D,20050606,000000,11.4089,11.4743,11.3896,11.4627,117283.25936263,0
+SPH.US,D,20050607,000000,11.4243,11.4897,11.3964,11.4743,72387.971409882,0
+SPH.US,D,20050608,000000,11.4743,11.6108,11.3896,11.5089,133242.49277728,0
+SPH.US,D,20050609,000000,11.4627,11.5945,11.4627,11.5425,133524.30370159,0
+SPH.US,D,20050610,000000,11.5425,11.6378,11.5377,11.5906,105464.87871771,0
+SPH.US,D,20050613,000000,11.5945,11.8416,11.5945,11.8301,192619.32660431,0
+SPH.US,D,20050614,000000,11.8425,11.9166,11.807,11.9166,219802.12203397,0
+SPH.US,D,20050615,000000,11.9166,11.9551,11.7964,11.8263,177262.19106853,0
+SPH.US,D,20050616,000000,11.8147,11.9493,11.8118,11.8435,123189.84995332,0
+SPH.US,D,20050617,000000,11.9128,11.9522,11.8503,11.9185,77101.805062623,0
+SPH.US,D,20050620,000000,11.9185,11.9993,11.7964,11.932,107537.384888,0
+SPH.US,D,20050621,000000,11.932,11.9618,11.7454,11.7839,108124.92426894,0
+SPH.US,D,20050622,000000,11.7512,11.8531,11.7454,11.8425,92464.140061951,0
+SPH.US,D,20050623,000000,11.8425,11.9224,11.7801,11.9224,83604.254175924,0
+SPH.US,D,20050624,000000,11.9185,12.083,11.8772,11.982,138558.4243089,0
+SPH.US,D,20050627,000000,12.033,12.1522,11.982,12.0984,101625.59483377,0
+SPH.US,D,20050628,000000,12.0166,12.1147,11.7618,11.8118,120828.25360975,0
+SPH.US,D,20050629,000000,11.882,12.1003,11.8715,12.0484,104288.76006313,0
+SPH.US,D,20050630,000000,12.0032,12.1109,11.9551,12.1109,82131.766099092,0
+SPH.US,D,20050701,000000,12.0772,12.083,11.9551,12.009,99259.838919367,0
+SPH.US,D,20050705,000000,12.083,12.1147,12.0244,12.0984,85375.19146042,0
+SPH.US,D,20050706,000000,12.132,12.1849,12.0734,12.1667,69131.027443328,0
+SPH.US,D,20050707,000000,12.1839,12.2522,12.1166,12.1878,116691.56041085,0
+SPH.US,D,20050708,000000,12.2176,12.2551,12.083,12.1003,104580.96991453,0
+SPH.US,D,20050711,000000,12.1003,12.2474,12.1003,12.2157,94234.037453737,0
+SPH.US,D,20050712,000000,12.2426,12.2705,12.1522,12.2176,87158.607457431,0
+SPH.US,D,20050713,000000,12.2157,12.3494,12.1878,12.2397,87158.607457431,0
+SPH.US,D,20050714,000000,12.2176,12.2638,11.982,12.0196,121425.15202508,0
+SPH.US,D,20050715,000000,12.0522,12.1061,11.8839,11.982,82725.544836289,0
+SPH.US,D,20050718,000000,12.0166,12.0446,11.8435,11.9676,109892.74187531,0
+SPH.US,D,20050719,000000,12.0166,12.0608,11.9493,12.033,83604.254175924,0
+SPH.US,D,20050720,000000,12.0484,12.1628,12.0032,12.1561,105761.24813996,0
+SPH.US,D,20050721,000000,12.2176,12.2522,11.9676,12.0647,114628.41327495,0
+SPH.US,D,20050722,000000,12.0282,12.1387,11.9772,12.1387,86264.299727151,0
+SPH.US,D,20050725,000000,12.1667,12.2339,12.0907,12.2339,83309.9645391,0
+SPH.US,D,20050726,000000,12.2369,12.4003,12.1849,12.2888,137669.31604217,0
+SPH.US,D,20050727,000000,12.2888,12.5253,12.2089,12.4571,132653.91350364,0
+SPH.US,D,20050728,000000,12.407,12.659,12.407,12.6571,212712.13353973,0
+SPH.US,D,20050729,000000,12.3782,12.3782,12.0166,12.0676,191440.08827159,0
+SPH.US,D,20050801,000000,12.1417,12.1647,11.9426,12.033,136783.32745357,0
+SPH.US,D,20050802,000000,12.0368,12.2041,11.982,12.1435,117283.25936263,0
+SPH.US,D,20050803,000000,12.1109,12.1993,11.9993,12.0772,111668.87862335,0
+SPH.US,D,20050804,000000,12.0772,12.0772,11.907,12.0128,192029.70743795,0
+SPH.US,D,20050805,000000,11.8531,11.9166,11.5157,11.5358,387017.90963479,0
+SPH.US,D,20050808,000000,11.4118,11.4243,10.9617,11.0704,623651.73506679,0
+SPH.US,D,20050809,000000,11.1405,11.1405,10.7925,10.9512,556592.17390104,0
+SPH.US,D,20050810,000000,10.9165,11.1339,10.8944,10.955,420982.88531664,0
+SPH.US,D,20050811,000000,10.98,10.98,10.7973,10.8492,358648.59662344,0
+SPH.US,D,20050812,000000,10.7838,10.9954,10.7675,10.9358,267070.44515009,0
+SPH.US,D,20050815,000000,10.9031,10.9127,10.3713,10.578,685406.80352073,0
+SPH.US,D,20050816,000000,10.6963,10.6963,10.0568,10.2386,1218348.6975267,0
+SPH.US,D,20050817,000000,10.1885,10.3386,10.0722,10.2578,719663.98905399,0
+SPH.US,D,20050818,000000,10.1885,10.6608,10.1885,10.4473,490711.851068,0
+SPH.US,D,20050819,000000,10.5674,10.5838,10.2914,10.4299,404152.22181132,0
+SPH.US,D,20050822,000000,10.4299,10.7319,10.4088,10.6126,336496.80212295,0
+SPH.US,D,20050823,000000,10.4415,10.8829,10.4415,10.8319,292480.22350984,0
+SPH.US,D,20050824,000000,10.7809,11.0867,10.7348,11.0838,249044.94492141,0
+SPH.US,D,20050825,000000,11.1002,11.104,10.8387,10.9752,172532.75902514,0
+SPH.US,D,20050826,000000,10.9819,11.1377,10.978,11.1377,255838.5639934,0
+SPH.US,D,20050829,000000,11.1637,11.2704,11.079,11.1319,184048.53089156,0
+SPH.US,D,20050830,000000,11.1703,11.3378,11.1685,11.3224,166025.11044829,0
+SPH.US,D,20050831,000000,11.3666,11.3704,11.1848,11.357,210055.20766663,0
+SPH.US,D,20050901,000000,11.4915,11.6608,11.4291,11.6608,262338.93332128,0
+SPH.US,D,20050902,000000,11.7801,11.8416,11.2204,11.2204,379622.19268392,0
+SPH.US,D,20050906,000000,10.9512,11.1377,10.7184,10.8915,662939.92152923,0
+SPH.US,D,20050907,000000,10.679,10.9127,10.6608,10.8213,543886.76477481,0
+SPH.US,D,20050908,000000,10.6608,10.7973,10.5107,10.6376,663235.25105876,0
+SPH.US,D,20050909,000000,10.6126,10.6598,10.5376,10.6492,360726.30225727,0
+SPH.US,D,20050912,000000,10.4934,10.5924,10.2742,10.2848,719376.97866613,0
+SPH.US,D,20050913,000000,10.1809,10.279,10.0972,10.2001,623651.73506679,0
+SPH.US,D,20050914,000000,10.1415,10.3588,10.1415,10.3424,629556.24587205,0
+SPH.US,D,20050915,000000,10.354,10.4415,10.2222,10.3299,408583.20464704,0
+SPH.US,D,20050916,000000,10.2472,10.4088,10.2472,10.2492,278590.37658734,0
+SPH.US,D,20050919,000000,10.2472,10.2472,9.90197,9.93375,646407.70723157,0
+SPH.US,D,20050920,000000,9.92022,9.92022,8.59444,9.25769,4487562.358161,0
+SPH.US,D,20050921,000000,9.325,9.90197,9.325,9.87118,1635781.3891327,0
+SPH.US,D,20050922,000000,10.1549,10.1549,9.48078,9.93855,996780.83767179,0
+SPH.US,D,20050923,000000,9.79909,9.95101,9.79909,9.92983,536791.57681702,0
+SPH.US,D,20050926,000000,9.98945,10.0453,9.87697,9.96739,465888.57219649,0
+SPH.US,D,20050927,000000,9.96739,9.98563,9.8347,9.89432,388487.27803349,0
+SPH.US,D,20050928,000000,9.90197,9.98563,9.88275,9.96739,567813.65613063,0
+SPH.US,D,20050929,000000,9.92316,9.97984,9.85196,9.94238,311977.17192264,0
+SPH.US,D,20050930,000000,9.86637,9.91355,9.55098,9.71254,669740.81985019,0
+SPH.US,D,20051003,000000,9.64715,9.85196,9.64715,9.78082,562198.23549864,0
+SPH.US,D,20051004,000000,9.85196,9.98563,9.82891,9.89432,390850.95416247,0
+SPH.US,D,20051005,000000,9.96739,10.0337,9.8193,9.8347,300748.41044409,0
+SPH.US,D,20051006,000000,9.87118,9.94817,9.65004,9.65004,592627.57596776,0
+SPH.US,D,20051007,000000,9.59234,9.94817,9.56925,9.8347,361600.85202607,0
+SPH.US,D,20051010,000000,9.91453,9.95483,9.67888,9.71831,213890.33197974,0
+SPH.US,D,20051011,000000,9.7837,9.85872,9.49521,9.50483,443142.9989588,0
+SPH.US,D,20051012,000000,9.50483,9.61446,9.45675,9.50098,280366.51333539,0
+SPH.US,D,20051013,000000,9.32981,9.375,8.97583,9.21152,594399.55314497,0
+SPH.US,D,20051014,000000,9.16537,9.27596,8.83553,9.26249,884518.18031124,0
+SPH.US,D,20051017,000000,9.33558,9.55483,9.29423,9.40289,707557.5581285,0
+SPH.US,D,20051018,000000,9.48656,9.60676,9.4452,9.45002,454075.39101512,0
+SPH.US,D,20051019,000000,9.47886,9.60676,9.31346,9.41444,420692.75525065,0
+SPH.US,D,20051020,000000,9.48078,9.59522,9.23846,9.26249,425116.45883741,0
+SPH.US,D,20051021,000000,9.34616,9.47502,9.23461,9.47502,365744.82447394,0
+SPH.US,D,20051024,000000,9.63753,9.64715,9.50483,9.59522,534427.90068804,0
+SPH.US,D,20051025,000000,9.68081,9.74812,9.59522,9.64715,453780.06148558,0
+SPH.US,D,20051026,000000,9.69523,9.83077,9.61061,9.76447,352743.04592546,0
+SPH.US,D,20051027,000000,9.77601,9.77889,9.66061,9.71735,400607.2275642,0
+SPH.US,D,20051028,000000,9.47886,9.50291,9.38943,9.46059,321423.5572969,0
+SPH.US,D,20051031,000000,9.41058,9.52791,9.41058,9.5154,330880.34159825,0
+SPH.US,D,20051101,000000,9.5356,9.5356,9.08517,9.16537,707260.14881355,0
+SPH.US,D,20051102,000000,8.95881,9.0767,8.66493,8.77821,1343313.6443354,0
+SPH.US,D,20051103,000000,8.63253,8.75734,7.95823,8.17517,2493117.813907,0
+SPH.US,D,20051104,000000,8.32769,9.13652,8.32769,8.90371,2163127.6204682,0
+SPH.US,D,20051107,000000,8.83553,9.42597,8.83553,8.95448,908148.70224482,0
+SPH.US,D,20051108,000000,9.1394,9.2173,9.05593,9.1394,695141.23917555,0
+SPH.US,D,20051109,000000,9.1394,9.18653,8.89822,8.91015,610061.37724467,0
+SPH.US,D,20051110,000000,8.97583,8.99746,8.75734,8.76542,550975.71337634,0
+SPH.US,D,20051111,000000,8.78379,8.84928,8.73465,8.79946,431036.56803332,0
+SPH.US,D,20051114,000000,8.79946,8.86678,8.71926,8.7912,381990.02838374,0
+SPH.US,D,20051115,000000,8.79946,8.83553,8.46972,8.51309,770781.99498115,0
+SPH.US,D,20051116,000000,8.46261,8.59896,8.44664,8.46261,584359.38903351,0
+SPH.US,D,20051117,000000,8.12401,8.80869,8.03938,8.75446,788201.23776012,0
+SPH.US,D,20051118,000000,8.69849,8.7509,8.45818,8.56627,1012726.5524812,0
+SPH.US,D,20051121,000000,8.83553,8.83553,8.56887,8.63253,864126.92416815,0
+SPH.US,D,20051122,000000,8.79946,8.79946,8.52905,8.63253,661459.11431072,0
+SPH.US,D,20051123,000000,8.78101,8.86592,8.66493,8.79292,790863.36309677,0
+SPH.US,D,20051125,000000,8.80504,8.80504,8.66772,8.73917,231035.04308337,0
+SPH.US,D,20051128,000000,8.69849,8.78658,8.64781,8.66493,468548.61774771,0
+SPH.US,D,20051129,000000,8.68311,8.78379,8.63253,8.70475,445507.7149805,0
+SPH.US,D,20051130,000000,8.7509,8.7509,8.63253,8.68311,461456.54946805,0
+SPH.US,D,20051201,000000,8.6858,8.70301,8.63425,8.68311,383469.79570954,0
+SPH.US,D,20051202,000000,8.69666,8.69666,8.52367,8.54588,476825.12382364,0
+SPH.US,D,20051205,000000,8.58137,8.63253,8.34336,8.38846,727633.72678057,0
+SPH.US,D,20051206,000000,8.31298,8.46972,8.31298,8.41538,597647.13807713,0
+SPH.US,D,20051207,000000,8.36249,8.54588,8.36249,8.43779,437233.28868999,0
+SPH.US,D,20051208,000000,8.40231,8.42548,8.31028,8.41106,527930.65103828,0
+SPH.US,D,20051209,000000,8.37894,8.45376,8.29653,8.29653,683324.93831605,0
+SPH.US,D,20051212,000000,8.29653,8.39365,8.15651,8.17517,734729.95463107,0
+SPH.US,D,20051213,000000,8.14026,8.22451,8.11046,8.13776,643739.34253866,0
+SPH.US,D,20051214,000000,8.2093,8.3199,8.14026,8.27037,675054.67159639,0
+SPH.US,D,20051215,000000,8.28864,8.42799,8.28864,8.36509,677413.14826182,0
+SPH.US,D,20051216,000000,8.385,8.44664,8.30778,8.33201,565454.13957248,0
+SPH.US,D,20051219,000000,8.30345,8.43433,8.29653,8.30085,515224.20201934,0
+SPH.US,D,20051220,000000,8.30085,8.32769,8.2093,8.23652,507843.04356641,0
+SPH.US,D,20051221,000000,8.3199,8.45818,8.24566,8.36509,810364.47108041,0
+SPH.US,D,20051222,000000,8.33201,8.4227,8.29653,8.36249,790269.58435957,0
+SPH.US,D,20051223,000000,8.33201,8.46261,8.33201,8.41538,544767.55389986,0
+SPH.US,D,20051227,000000,8.46261,8.64781,8.42799,8.54588,621884.95735313,0
+SPH.US,D,20051228,000000,8.69849,8.69849,8.5529,8.63253,680374.76269884,0
+SPH.US,D,20051229,000000,8.71657,8.79946,8.62252,8.68311,717895.13155491,0
+SPH.US,D,20051230,000000,8.88717,8.9664,8.80869,8.8687,777276.12495277,0
+SPH.US,D,20060103,000000,9.1394,9.29423,9.03526,9.14806,878607.43014972,0
+SPH.US,D,20060104,000000,9.2673,9.30673,9.07949,9.10594,926169.00300995,0
+SPH.US,D,20060105,000000,9.09748,9.10219,8.84928,8.93967,951574.62179886,0
+SPH.US,D,20060106,000000,8.9692,9.22018,8.93967,9.14036,618332.68385704,0
+SPH.US,D,20060109,000000,9.18653,9.25095,9.14614,9.17402,588197.63302475,0
+SPH.US,D,20060110,000000,9.19037,9.22018,9.08709,9.09748,503707.39026022,0
+SPH.US,D,20060111,000000,9.10219,9.22018,9.06728,9.16248,335609.77364164,0
+SPH.US,D,20060112,000000,9.16248,9.30096,9.06536,9.11911,553628.4796786,0
+SPH.US,D,20060113,000000,9.14036,9.20768,9.10219,9.15287,350968.98896284,0
+SPH.US,D,20060117,000000,9.10873,9.30288,9.07104,9.21441,482734.83409245,0
+SPH.US,D,20060118,000000,9.18076,9.41058,9.18076,9.34135,383469.79570954,0
+SPH.US,D,20060119,000000,9.35193,9.71735,9.30673,9.68081,777861.58454829,0
+SPH.US,D,20060120,000000,9.59522,9.68369,9.56541,9.61542,441670.51088197,0
+SPH.US,D,20060123,000000,9.69908,9.80969,9.69523,9.77024,490125.35157977,0
+SPH.US,D,20060124,000000,9.7837,9.81547,9.6308,9.81547,516112.27039337,0
+SPH.US,D,20060125,000000,9.73177,9.87118,9.69234,9.80969,410065.05175826,0
+SPH.US,D,20060126,000000,9.8395,9.85578,9.72408,9.76831,352743.04592546,0
+SPH.US,D,20060127,000000,9.64138,9.66542,9.46443,9.57599,416260.73252222,0
+SPH.US,D,20060130,000000,9.59234,9.70869,9.57887,9.70869,331771.5296504,0
+SPH.US,D,20060131,000000,9.64138,9.69234,9.45675,9.58849,446091.0947906,0
+SPH.US,D,20060201,000000,9.50098,9.59522,9.41058,9.5106,486866.3278278,0
+SPH.US,D,20060202,000000,9.81547,10.1472,9.77601,10.1472,1525596.437406,0
+SPH.US,D,20060203,000000,10.1511,10.1549,9.91159,9.95483,620100.50146341,0
+SPH.US,D,20060206,000000,10.0395,10.2328,9.98563,10.0549,477707.99273411,0
+SPH.US,D,20060207,000000,10.1385,10.1385,9.72696,9.78082,513752.75383522,0
+SPH.US,D,20060208,000000,10.1039,10.1703,9.91453,9.93561,392631.25048136,0
+SPH.US,D,20060209,000000,9.88275,9.96739,9.88275,9.95101,216840.50759695,0
+SPH.US,D,20060210,000000,9.95101,9.98465,9.83077,9.91453,293070.88256891,0
+SPH.US,D,20060213,000000,9.83077,9.91453,9.7712,9.80389,306356.55182711,0
+SPH.US,D,20060214,000000,9.80389,9.81449,9.66542,9.6885,283315.64905989,0
+SPH.US,D,20060215,000000,9.75389,9.79909,9.65004,9.72504,321137.58680175,0
+SPH.US,D,20060216,000000,9.77601,9.78082,9.64715,9.73947,273864.06422209,0
+SPH.US,D,20060217,000000,9.74812,9.77601,9.64715,9.67023,390555.62463294,0
+SPH.US,D,20060221,000000,9.73755,9.85196,9.68081,9.81547,314044.47862938,0
+SPH.US,D,20060222,000000,9.81547,10.0674,9.76831,9.93375,440477.75394403,0
+SPH.US,D,20060223,000000,10.0453,10.0453,9.81547,9.85578,343882.12014673,0
+SPH.US,D,20060224,000000,9.92022,9.96258,9.8193,9.8241,253183.71790572,0
+SPH.US,D,20060227,000000,9.95876,9.95876,9.81547,9.8904,285968.41536215,0
+SPH.US,D,20060228,000000,9.95876,9.95876,9.73177,9.77889,258199.12044426,0
+SPH.US,D,20060301,000000,9.81449,9.85774,9.73177,9.73466,164848.9917937,0
+SPH.US,D,20060302,000000,9.72696,9.76831,9.6885,9.75389,215956.59879377,0
+SPH.US,D,20060303,000000,9.73177,9.78082,9.65196,9.70869,265880.80789028,0
+SPH.US,D,20060306,000000,9.68081,9.68081,9.59522,9.64715,305467.44356038,0
+SPH.US,D,20060307,000000,9.56253,9.65772,9.47886,9.57887,277403.85900566,0
+SPH.US,D,20060308,000000,9.66542,9.66542,9.39231,9.54906,373119.74357061,0
+SPH.US,D,20060309,000000,9.61542,9.73947,9.56253,9.59522,297204.45608968,0
+SPH.US,D,20060310,000000,9.64715,9.71831,9.48174,9.57118,160701.89966771,0
+SPH.US,D,20060313,000000,9.56253,9.64715,9.51732,9.6308,146530.24182091,0
+SPH.US,D,20060314,000000,9.60195,9.73177,9.55483,9.64715,319365.60962455,0
+SPH.US,D,20060315,000000,9.61446,9.64234,9.54906,9.58368,195281.45194095,0
+SPH.US,D,20060316,000000,9.57887,9.64234,9.51732,9.5356,266770.95604972,0
+SPH.US,D,20060317,000000,9.56253,9.61446,9.49521,9.5106,197939.41770676,0
+SPH.US,D,20060320,000000,9.56253,9.71254,9.55483,9.62599,295135.06959752,0
+SPH.US,D,20060321,000000,9.65004,9.67888,9.5154,9.59522,281835.88173409,0
+SPH.US,D,20060322,000000,9.61061,9.68081,9.54906,9.65772,334131.04620855,0
+SPH.US,D,20060323,000000,9.68369,9.81547,9.67888,9.78082,205319.53626699,0
+SPH.US,D,20060324,000000,9.8241,10.1828,9.8193,10.1828,496613.24219514,0
+SPH.US,D,20060327,000000,10.0414,10.1271,10.0193,10.0597,430733.95925482,0
+SPH.US,D,20060328,000000,10.0674,10.1472,9.90197,10.0453,265000.01876522,0
+SPH.US,D,20060329,000000,9.99524,10.1433,9.99142,10.0414,204144.45750511,0
+SPH.US,D,20060330,000000,10.0232,10.1472,10.0232,10.1117,209755.71856626,0
+SPH.US,D,20060331,000000,10.1117,10.1203,9.99818,10.0414,124078.95822005,0
+SPH.US,D,20060403,000000,10.0414,10.1511,9.99524,10.1472,183457.87183249,0
+SPH.US,D,20060404,000000,10.1231,10.1271,9.96258,10.0414,181984.34386295,0
+SPH.US,D,20060405,000000,10.0366,10.2049,10.0366,10.1039,219802.12203397,0
+SPH.US,D,20060406,000000,10.1885,10.1885,10.0395,10.0924,173714.07714328,0
+SPH.US,D,20060407,000000,10.0568,10.1385,9.93561,9.98945,159240.85041068,0
+SPH.US,D,20060410,000000,10.0722,10.0857,9.8904,9.91453,228961.49702037,0
+SPH.US,D,20060411,000000,9.88275,9.98563,9.68081,9.89913,298383.69442239,0
+SPH.US,D,20060412,000000,9.7712,9.89432,9.7587,9.78082,185531.41789549,0
+SPH.US,D,20060413,000000,9.85196,9.87412,9.65004,9.71735,339149.56842521,0
+SPH.US,D,20060417,000000,9.67888,9.85196,9.67888,9.8347,324088.80231168,0
+SPH.US,D,20060418,000000,9.8347,9.90972,9.73177,9.85872,226001.96236877,0
+SPH.US,D,20060419,000000,9.85872,9.96739,9.82891,9.85872,188481.5935127,0
+SPH.US,D,20060420,000000,9.85578,9.91453,9.73947,9.85774,262929.59238035,0
+SPH.US,D,20060421,000000,9.88275,9.93375,9.8241,9.85578,152734.24172654,0
+SPH.US,D,20060424,000000,9.88079,9.96739,9.85196,9.90492,279476.36517595,0
+SPH.US,D,20060425,000000,9.90972,10.0193,9.85578,9.90492,240770.5186309,0
+SPH.US,D,20060426,000000,10.0193,10.1203,9.90492,9.97504,294540.25096761,0
+SPH.US,D,20060427,000000,9.95483,10.0164,9.89432,9.96739,331471.00065732,0
+SPH.US,D,20060428,000000,9.67407,9.96739,9.67407,9.86637,367802.77214629,0
+SPH.US,D,20060501,000000,9.9462,9.97504,9.69331,9.74812,385537.10241628,0
+SPH.US,D,20060502,000000,9.73466,9.7712,9.59234,9.6308,290109.26813189,0
+SPH.US,D,20060503,000000,9.58849,9.65772,9.375,9.42597,561317.44637358,0
+SPH.US,D,20060504,000000,9.61446,9.91159,9.53271,9.88275,680666.97255025,0
+SPH.US,D,20060505,000000,9.90197,9.90492,9.81547,9.85774,261453.98462539,0
+SPH.US,D,20060508,000000,9.85774,9.99818,9.85196,9.91159,427190.00490041,0
+SPH.US,D,20060509,000000,10.1155,10.1155,9.90492,9.94817,313747.06931443,0
+SPH.US,D,20060510,000000,10.1117,10.1117,9.93375,9.95101,314333.56880266,0
+SPH.US,D,20060511,000000,10.002,10.0674,9.90492,9.90492,185531.41789549,0
+SPH.US,D,20060512,000000,9.8193,9.94238,9.81547,9.82891,210055.20766663,0
+SPH.US,D,20060515,000000,9.8904,9.8904,9.66542,9.8193,217727.53607826,0
+SPH.US,D,20060516,000000,9.74812,9.96739,9.68369,9.91159,145652.57237398,0
+SPH.US,D,20060517,000000,9.93561,9.93561,9.65004,9.77601,213890.33197974,0
+SPH.US,D,20060518,000000,9.85872,9.94238,9.75389,9.86353,176371.00301638,0
+SPH.US,D,20060519,000000,9.82891,9.87412,9.68369,9.72408,158937.20173947,0
+SPH.US,D,20060522,000000,9.72408,9.79909,9.64715,9.71735,190553.05979028,0
+SPH.US,D,20060523,000000,9.79909,9.95101,9.6885,9.71831,203260.54870193,0
+SPH.US,D,20060524,000000,9.70869,9.83077,9.58849,9.67023,268542.93322692,0
+SPH.US,D,20060525,000000,9.66061,9.73177,9.50098,9.52118,243137.31443801,0
+SPH.US,D,20060526,000000,9.5154,9.88275,9.5154,9.81449,378450.23360017,0
+SPH.US,D,20060530,000000,9.81547,9.97984,9.77024,9.77024,272677.5466404,0
+SPH.US,D,20060531,000000,9.72696,9.96258,9.72696,9.89432,183760.48061099,0
+SPH.US,D,20060601,000000,9.84333,10.0549,9.84333,10.0193,173122.3781915,0
+SPH.US,D,20060602,000000,10.0674,10.1472,10.002,10.1347,141802.88956294,0
+SPH.US,D,20060605,000000,10.1347,10.3154,10.0193,10.0549,477707.99273411,0
+SPH.US,D,20060606,000000,10.1385,10.2222,9.92316,10.0722,229251.62708636,0
+SPH.US,D,20060607,000000,10.0597,10.1549,10.0597,10.1165,209167.13929261,0
+SPH.US,D,20060608,000000,10.1165,10.1511,9.98563,10.1155,317286.864098,0
+SPH.US,D,20060609,000000,10.0501,10.2636,10.0501,10.252,246682.30868513,0
+SPH.US,D,20060612,000000,10.2703,10.2876,10.1683,10.2126,233089.87107759,0
+SPH.US,D,20060613,000000,10.1433,10.2049,10.0193,10.0193,251707.07025805,0
+SPH.US,D,20060614,000000,10.0549,10.202,10.0414,10.1683,279172.71650473,0
+SPH.US,D,20060615,000000,10.2049,10.4299,10.1963,10.4069,376670.97717399,0
+SPH.US,D,20060616,000000,10.3386,10.4915,10.2222,10.4559,335904.06327846,0
+SPH.US,D,20060619,000000,10.4319,10.4867,10.4193,10.4357,228364.59860504,0
+SPH.US,D,20060620,000000,10.3876,10.4761,10.3655,10.3847,214777.36046105,0
+SPH.US,D,20060621,000000,10.4251,10.5232,10.3424,10.4761,183166.70187379,0
+SPH.US,D,20060622,000000,10.4319,10.4319,10.2742,10.3876,170169.08289616,0
+SPH.US,D,20060623,000000,10.3242,10.4915,10.2914,10.4761,285968.41536215,0
+SPH.US,D,20060626,000000,10.5175,10.5674,10.4559,10.4934,194387.14421067,0
+SPH.US,D,20060627,000000,10.4627,10.6598,10.4627,10.5626,360726.30225727,0
+SPH.US,D,20060628,000000,10.5886,10.6348,10.4251,10.5338,200890.63321668,0
+SPH.US,D,20060629,000000,10.4991,10.604,10.4761,10.5953,172229.11035393,0
+SPH.US,D,20060630,000000,10.5674,10.7213,10.5578,10.6694,163374.42393145,0
+SPH.US,D,20060703,000000,10.6424,10.7415,10.6424,10.7319,135305.63991319,0
+SPH.US,D,20060705,000000,10.63,10.7261,10.5271,10.7098,170473.77146008,0
+SPH.US,D,20060706,000000,10.7319,10.7415,10.5626,10.6424,215662.30915694,0
+SPH.US,D,20060707,000000,10.679,10.8213,10.679,10.8185,299273.84258183,0
+SPH.US,D,20060710,000000,10.829,10.8915,10.829,10.8915,190257.73026074,0
+SPH.US,D,20060711,000000,10.8915,10.9656,10.8117,10.9656,216840.50759695,0
+SPH.US,D,20060712,000000,10.9261,11.0069,10.6963,10.7925,326742.60850665,0
+SPH.US,D,20060713,000000,10.8319,10.9011,10.7348,10.7348,257319.37121191,0
+SPH.US,D,20060714,000000,10.8185,10.8251,10.7146,10.753,135899.41865038,0
+SPH.US,D,20060717,000000,10.7146,10.8896,10.6963,10.7434,260572.15560763,0
+SPH.US,D,20060718,000000,10.7261,10.8915,10.7146,10.8492,177849.73044947,0
+SPH.US,D,20060719,000000,10.8703,10.9011,10.7809,10.8944,227182.2405942,0
+SPH.US,D,20060720,000000,10.9752,10.9752,10.8155,10.9011,224525.3147211,0
+SPH.US,D,20060721,000000,10.9338,10.9972,10.8675,10.9031,188189.38366129,0
+SPH.US,D,20060724,000000,10.9386,11.0665,10.9204,11.0425,266770.95604972,0
+SPH.US,D,20060725,000000,11.004,11.1117,11.004,11.0867,238409.96218005,0
+SPH.US,D,20060726,000000,11.0867,11.1703,11.0492,11.1377,167211.62802998,0
+SPH.US,D,20060727,000000,11.1377,11.2685,11.1089,11.1405,307538.90983795,0
+SPH.US,D,20060728,000000,11.0338,11.2204,10.9069,11.1493,316999.85371015,0
+SPH.US,D,20060731,000000,11.1493,11.2588,11.0646,11.2588,399419.6700898,0
+SPH.US,D,20060801,000000,11.2704,11.2704,11.0867,11.1405,264115.07006933,0
+SPH.US,D,20060802,000000,11.1377,11.1877,11.0742,11.1559,183760.48061099,0
+SPH.US,D,20060803,000000,11.3358,11.3358,11.0896,11.2204,223052.82664427,0
+SPH.US,D,20060804,000000,11.2704,11.5637,11.2704,11.5127,352147.18740285,0
+SPH.US,D,20060807,000000,11.5974,11.8397,11.582,11.732,685102.11495681,0
+SPH.US,D,20060808,000000,11.7925,11.8993,11.7397,11.8147,633691.89917824,0
+SPH.US,D,20060809,000000,11.982,12.033,11.8647,11.9358,510208.79948081,0
+SPH.US,D,20060810,000000,11.8022,11.8503,11.6176,11.732,638430.69025601,0
+SPH.US,D,20060811,000000,11.7185,11.807,11.7118,11.7801,303113.12646578,0
+SPH.US,D,20060814,000000,11.7753,11.8435,11.679,11.7907,474750.53786793,0
+SPH.US,D,20060815,000000,11.7964,11.9474,11.7964,11.9358,596473.09920796,0
+SPH.US,D,20060816,000000,11.933,12.1667,11.8877,11.9551,463826.46495329,0
+SPH.US,D,20060817,000000,11.8993,11.9868,11.7579,11.7685,740045.88616269,0
+SPH.US,D,20060818,000000,11.6839,11.8685,11.682,11.8435,289220.15986516,0
+SPH.US,D,20060821,000000,11.7983,12.0128,11.7964,11.982,332060.61982368,0
+SPH.US,D,20060822,000000,12.0032,12.0368,11.8839,11.9916,236931.23474695,0
+SPH.US,D,20060823,000000,11.958,12.0166,11.1703,11.357,1294866.0828865,0
+SPH.US,D,20060824,000000,11.2704,11.3896,11.2204,11.2944,538865.12288002,0
+SPH.US,D,20060825,000000,11.2425,11.4089,11.2367,11.3704,223345.03649567,0
+SPH.US,D,20060828,000000,11.3666,11.4041,11.2204,11.2944,279774.81438361,0
+SPH.US,D,20060829,000000,11.2685,11.5771,11.2291,11.4935,263526.49079568,0
+SPH.US,D,20060830,000000,11.4089,11.7185,11.4002,11.706,309023.8766273,0
+SPH.US,D,20060831,000000,11.706,11.8223,11.6435,11.732,220984.48004482,0
+SPH.US,D,20060901,000000,11.7416,11.8349,11.6339,11.6954,118761.98679572,0
+SPH.US,D,20060905,000000,11.6954,11.8349,11.6204,11.6522,212117.31490982,0
+SPH.US,D,20060906,000000,11.6176,11.679,11.3752,11.4627,245795.28020382,0
+SPH.US,D,20060907,000000,11.4406,11.4608,11.2627,11.3964,250228.34282496,0
+SPH.US,D,20060908,000000,11.3838,11.4915,11.3416,11.4665,207387.88286644,0
+SPH.US,D,20060911,000000,11.481,11.5521,11.3502,11.4867,162779.60530154,0
+SPH.US,D,20060912,000000,11.5157,11.5223,11.3896,11.481,138256.85542311,0
+SPH.US,D,20060913,000000,11.4743,11.6676,11.4656,11.6137,128214.61152624,0
+SPH.US,D,20060914,000000,11.5569,11.6435,11.5243,11.5243,116691.56041085,0
+SPH.US,D,20060915,000000,11.4743,11.5771,11.4406,11.4915,149198.60651381,0
+SPH.US,D,20060918,000000,11.4915,11.5059,11.254,11.3204,217438.44590499,0
+SPH.US,D,20060919,000000,11.2685,11.3136,11.0271,11.1599,403846.49335469,0
+SPH.US,D,20060920,000000,11.1599,11.1599,10.9031,11.0704,425116.45883741,0
+SPH.US,D,20060921,000000,11.0665,11.2877,11.0156,11.2473,313157.45014807,0
+SPH.US,D,20060922,000000,11.1877,11.254,11.1377,11.2415,278001.79731369,0
+SPH.US,D,20060925,000000,11.305,11.305,11.1771,11.2415,188481.5935127,0
+SPH.US,D,20060926,000000,11.2685,11.3329,11.1935,11.3108,139440.25332666,0
+SPH.US,D,20060927,000000,11.2685,11.4935,11.2685,11.4118,174596.94605375,0
+SPH.US,D,20060928,000000,11.4608,11.4627,11.3108,11.3838,150366.40602672,0
+SPH.US,D,20060929,000000,11.3378,11.4897,11.3252,11.4291,170754.54249168,0
+SPH.US,D,20061002,000000,11.3752,11.4665,11.2098,11.4656,196756.01980321,0
+SPH.US,D,20061003,000000,11.4127,11.4627,11.3108,11.3752,241367.41704623,0
+SPH.US,D,20061004,000000,11.3252,11.4915,11.2944,11.4367,136491.11760216,0
+SPH.US,D,20061005,000000,11.4406,11.5089,11.4118,11.481,131168.94671429,0
+SPH.US,D,20061006,000000,11.4743,11.4897,11.4367,11.4665,112859.55577588,0
+SPH.US,D,20061009,000000,11.4897,11.5637,11.4406,11.5243,188481.5935127,0
+SPH.US,D,20061010,000000,11.5771,11.5771,11.4541,11.5704,181098.35527434,0
+SPH.US,D,20061011,000000,11.5675,11.6137,11.481,11.5637,162199.34516957,0
+SPH.US,D,20061012,000000,11.6281,11.6694,11.5752,11.6387,178739.87860891,0
+SPH.US,D,20061013,000000,11.6608,11.6762,11.6031,11.6522,324977.91057841,0
+SPH.US,D,20061016,000000,11.6176,11.6984,11.582,11.655,348603.23304844,0
+SPH.US,D,20061017,000000,11.6204,11.7512,11.6204,11.7512,191137.47949309,0
+SPH.US,D,20061018,000000,11.7531,11.8425,11.7416,11.8263,202663.6502866,0
+SPH.US,D,20061019,000000,11.8195,11.9128,11.7685,11.8531,168983.60520718,0
+SPH.US,D,20061020,000000,11.8715,11.9166,11.8435,11.8589,130581.40733335,0
+SPH.US,D,20061023,000000,11.8925,12.009,11.8435,11.9493,239303.23001762,0
+SPH.US,D,20061024,000000,11.958,12.133,11.9426,12.1109,284496.96717803,0
+SPH.US,D,20061025,000000,12.1647,12.1667,12.0484,12.1647,242846.14447932,0
+SPH.US,D,20061026,000000,12.1849,12.3378,12.1522,12.2397,273864.06422209,0
+SPH.US,D,20061027,000000,12.1849,12.2801,12.1522,12.2369,195281.45194095,0
+SPH.US,D,20061030,000000,12.2157,12.2801,12.1205,12.1628,184940.75883642,0
+SPH.US,D,20061031,000000,12.1667,12.3138,12.1647,12.3138,184645.42930688,0
+SPH.US,D,20061101,000000,12.3205,12.3282,12.2638,12.2926,198233.70734359,0
+SPH.US,D,20061102,000000,12.6273,12.71,12.5369,12.5773,1285115.0089483,0
+SPH.US,D,20061103,000000,12.6465,12.6936,12.3608,12.4003,603853.21776819,0
+SPH.US,D,20061106,000000,12.5301,12.5301,12.407,12.4532,394396.9883023,0
+SPH.US,D,20061107,000000,12.5215,12.5215,12.3282,12.4128,382288.4775914,0
+SPH.US,D,20061108,000000,12.4311,12.4571,12.334,12.4532,220688.11062257,0
+SPH.US,D,20061109,000000,12.4532,12.4975,12.4128,12.4744,274155.23418078,0
+SPH.US,D,20061110,000000,12.4878,12.4975,12.3282,12.3494,224817.5245725,0
+SPH.US,D,20061113,000000,12.4042,12.4744,12.3003,12.3542,325271.16032252,0
+SPH.US,D,20061114,000000,12.4571,12.4744,12.2551,12.3676,337971.3699852,0
+SPH.US,D,20061115,000000,12.5177,12.5821,12.3542,12.4532,298383.69442239,0
+SPH.US,D,20061116,000000,12.4859,12.659,12.4859,12.5523,320240.15939335,0
+SPH.US,D,20061117,000000,12.5869,12.609,12.3888,12.5023,260278.90586351,0
+SPH.US,D,20061120,000000,12.4744,12.6196,12.4744,12.5734,225712.87219549,0
+SPH.US,D,20061121,000000,12.5667,12.6542,12.5485,12.5965,197639.92860639,0
+SPH.US,D,20061122,000000,12.5869,12.6196,12.5253,12.5965,145943.74233268,0
+SPH.US,D,20061124,000000,12.5994,12.6724,12.5994,12.6667,86561.709042105,0
+SPH.US,D,20061127,000000,12.5849,12.6667,12.5061,12.5821,210634.42790589,0
+SPH.US,D,20061128,000000,12.5291,12.6936,12.5291,12.6898,354221.77335855,0
+SPH.US,D,20061129,000000,12.6936,12.7628,12.6244,12.7004,368396.55088349,0
+SPH.US,D,20061130,000000,12.7446,12.761,12.6244,12.7244,267362.65500149,0
+SPH.US,D,20061201,000000,12.6984,12.8647,12.6936,12.8388,226885.87117195,0
+SPH.US,D,20061204,000000,12.8551,12.8869,12.6984,12.7975,333244.01772724,0
+SPH.US,D,20061205,000000,12.835,12.9177,12.7792,12.8311,218324.43449359,0
+SPH.US,D,20061206,000000,12.8311,12.9148,12.7956,12.8869,168983.60520718,0
+SPH.US,D,20061207,000000,12.8955,12.9148,12.8417,12.8841,206506.05384867,0
+SPH.US,D,20061208,000000,12.8937,13.0994,12.8937,13.0456,210345.33773262,0
+SPH.US,D,20061211,000000,13.0494,13.1639,12.9831,13.111,221861.10959903,0
+SPH.US,D,20061212,000000,13.0426,13.2513,13.036,13.2245,292768.27379041,0
+SPH.US,D,20061213,000000,12.9542,13.1052,12.9504,13.0696,397642.49344905,0
+SPH.US,D,20061214,000000,13.036,13.1177,12.9831,12.9831,253183.71790572,0
+SPH.US,D,20061215,000000,12.9831,13.0456,12.9504,13.0282,253773.33707208,0
+SPH.US,D,20061218,000000,12.9667,13.0282,12.9273,12.9667,212712.13353973,0
+SPH.US,D,20061219,000000,12.9302,13.033,12.8841,13.0282,341811.69376186,0
+SPH.US,D,20061220,000000,13.0282,13.033,12.9302,13.0196,158937.20173947,0
+SPH.US,D,20061221,000000,12.9898,13.0234,12.9302,12.9648,260278.90586351,0
+SPH.US,D,20061222,000000,12.9677,13.0042,12.9148,12.986,133823.79280197,0
+SPH.US,D,20061226,000000,12.9504,12.9936,12.8647,12.9273,256427.14326705,0
+SPH.US,D,20061227,000000,12.9148,13.0196,12.8937,13.0196,189361.34274504,0
+SPH.US,D,20061228,000000,12.9984,13.0234,12.8955,12.9109,274457.84295928,0
+SPH.US,D,20061229,000000,13.0168,13.0168,12.7811,12.8677,249044.94492141,0
+SPH.US,D,20070103,000000,12.8551,12.8677,12.5339,12.6898,728234.78476674,0
+SPH.US,D,20070104,000000,12.6196,12.7282,12.2926,12.383,688643.9895258,0
+SPH.US,D,20070105,000000,12.383,12.383,11.8839,12.1628,771364.33489854,0
+SPH.US,D,20070108,000000,12.0945,12.3868,12.033,12.3003,478005.40204907,0
+SPH.US,D,20070109,000000,12.2551,12.4196,12.2551,12.3782,483617.70300293,0
+SPH.US,D,20070110,000000,12.357,12.5541,12.3522,12.5138,494842.30491065,0
+SPH.US,D,20070111,000000,12.5821,12.761,12.5821,12.659,401784.3861115,0
+SPH.US,D,20070112,000000,12.6504,12.7628,12.5927,12.6724,209755.71856626,0
+SPH.US,D,20070116,000000,12.6542,12.8647,12.5686,12.7446,253773.33707208,0
+SPH.US,D,20070117,000000,12.761,12.8359,12.6936,12.7446,378745.5631297,0
+SPH.US,D,20070118,000000,12.7715,12.7792,12.6321,12.6936,254363.99613115,0
+SPH.US,D,20070119,000000,12.707,12.7176,12.5407,12.6359,319653.65990512,0
+SPH.US,D,20070122,000000,12.6359,12.6504,12.4571,12.6398,240177.77978641,0
+SPH.US,D,20070123,000000,12.609,12.761,12.5994,12.7176,170754.54249168,0
+SPH.US,D,20070124,000000,12.761,12.761,12.6398,12.6936,165730.82081147,0
+SPH.US,D,20070125,000000,12.7312,12.8205,12.6465,12.6542,163666.63378286,0
+SPH.US,D,20070126,000000,12.6609,12.7975,12.6186,12.7676,270021.66066001,0
+SPH.US,D,20070129,000000,12.7956,12.9235,12.7282,12.8917,323789.3132113,0
+SPH.US,D,20070130,000000,12.8677,13.0071,12.8551,12.9235,245505.15013783,0
+SPH.US,D,20070131,000000,12.9831,13.033,12.9437,13.033,187300.27539456,0
+SPH.US,D,20070201,000000,13.033,13.1177,12.9879,13.1014,361600.85202607,0
+SPH.US,D,20070202,000000,12.8503,12.9302,12.7975,12.8503,221570.97953305,0
+SPH.US,D,20070205,000000,12.8599,12.8647,12.7474,12.835,225109.73442391,0
+SPH.US,D,20070206,000000,12.8994,12.9898,12.8311,12.9273,324675.30179991,0
+SPH.US,D,20070207,000000,12.8138,12.9456,12.761,12.761,295430.39912705,0
+SPH.US,D,20070208,000000,12.9609,13.5321,12.9609,13.4524,1522041.0442317,0
+SPH.US,D,20070209,000000,13.9457,14.2139,13.7928,14.1476,972551.33753747,0
+SPH.US,D,20070212,000000,14.2341,14.3063,14.038,14.2649,513283.76222318,0
+SPH.US,D,20070213,000000,14.4506,14.714,14.2735,14.589,749724.16761119,0
+SPH.US,D,20070214,000000,14.716,14.7428,14.5929,14.6217,516681.09170553,0
+SPH.US,D,20070215,000000,14.6515,14.7178,14.4102,14.4438,333539.34725677,0
+SPH.US,D,20070216,000000,14.4534,14.514,14.2679,14.3572,347716.20456712,0
+SPH.US,D,20070220,000000,14.5025,14.6698,14.3544,14.6496,431627.22709239,0
+SPH.US,D,20070221,000000,14.6217,14.6515,14.4226,14.6419,452007.04441567,0
+SPH.US,D,20070222,000000,14.7178,14.7544,14.6573,14.738,242250.2859567,0
+SPH.US,D,20070223,000000,14.689,14.7928,14.6217,14.6217,239591.28029818,0
+SPH.US,D,20070226,000000,14.5929,14.738,14.5005,14.5188,288926.91012104,0
+SPH.US,D,20070227,000000,14.3996,14.5188,14.1198,14.2553,667669.35357261,0
+SPH.US,D,20070228,000000,14.1207,14.439,13.9419,14.4198,578448.63887199,0
+SPH.US,D,20070301,000000,14.3544,14.6698,14.1813,14.5957,645125.5195206,0
+SPH.US,D,20070302,000000,14.5534,14.6419,14.4506,14.5631,371650.37517191,0
+SPH.US,D,20070305,000000,14.387,14.4707,14.2832,14.3601,355105.68216174,0
+SPH.US,D,20070306,000000,14.3572,14.4198,14.2139,14.2236,312267.30198863,0
+SPH.US,D,20070307,000000,14.2573,14.2687,13.9668,14.0168,348015.6936675,0
+SPH.US,D,20070308,000000,14.014,14.4111,13.9986,14.2832,552162.23095802,0
+SPH.US,D,20070309,000000,14.3025,14.3274,14.2207,14.2467,192915.69602655,0
+SPH.US,D,20070312,000000,14.2389,14.4717,14.2389,14.416,192619.32660431,0
+SPH.US,D,20070313,000000,14.3399,14.4111,14.2533,14.2649,200000.48505724,0
+SPH.US,D,20070314,000000,14.2178,14.3178,14.0918,14.189,218916.13344537,0
+SPH.US,D,20070315,000000,14.1158,14.1784,13.9937,14.0476,211231.32632122,0
+SPH.US,D,20070316,000000,13.9668,14.0794,13.9533,14.014,315815.41591388,0
+SPH.US,D,20070319,000000,14.0428,14.0794,14.0284,14.0794,449352.19832799,0
+SPH.US,D,20070320,000000,14.0351,14.1158,14.0322,14.112,208275.95124046,0
+SPH.US,D,20070321,000000,14.1342,14.488,14.0832,14.4534,314636.17758116,0
+SPH.US,D,20070322,000000,14.4198,14.5381,14.3188,14.4707,203260.54870193,0
+SPH.US,D,20070323,000000,14.4352,14.6141,14.4352,14.6141,252876.94955638,0
+SPH.US,D,20070326,000000,14.5987,14.6419,14.5381,14.589,179033.12835302,0
+SPH.US,D,20070327,000000,14.6217,14.6457,14.5534,14.5929,246389.05894102,0
+SPH.US,D,20070328,000000,14.6141,14.7332,14.5669,14.6669,147125.06045081,0
+SPH.US,D,20070329,000000,14.716,14.7458,14.6438,14.7256,176668.41233133,0
+SPH.US,D,20070330,000000,14.7256,14.9689,14.6765,14.8939,368105.38092479,0
+SPH.US,D,20070402,000000,14.8804,15.1814,14.8804,15.1016,310496.36470414,0
+SPH.US,D,20070403,000000,15.0323,15.116,14.9996,15.0766,246973.47864383,0
+SPH.US,D,20070404,000000,15.1112,15.167,15.0631,15.167,153916.59973739,0
+SPH.US,D,20070405,000000,15.1016,15.6545,15.0872,15.4189,337375.51146259,0
+SPH.US,D,20070409,000000,15.4872,15.6391,15.291,15.3535,269135.67207141,0
+SPH.US,D,20070410,000000,15.3401,15.6073,15.3401,15.5699,407398.76685078,0
+SPH.US,D,20070411,000000,15.5304,15.6439,15.465,15.5679,231035.04308337,0
+SPH.US,D,20070412,000000,15.5045,15.7257,15.4872,15.7237,208865.57040682,0
+SPH.US,D,20070413,000000,15.8084,15.8814,15.6545,15.6968,227182.2405942,0
+SPH.US,D,20070416,000000,16.0824,16.0824,15.769,15.9767,226885.87117195,0
+SPH.US,D,20070417,000000,15.9997,16.1863,15.9767,16.1574,273864.06422209,0
+SPH.US,D,20070418,000000,16.144,16.144,15.4342,15.5977,553033.66104869,0
+SPH.US,D,20070419,000000,15.5064,15.5064,14.9035,15.4544,633691.89917824,0
+SPH.US,D,20070420,000000,15.4228,15.6689,15.4189,15.6545,254662.44533881,0
+SPH.US,D,20070423,000000,15.4843,15.8084,15.4843,15.7122,182569.80345847,0
+SPH.US,D,20070424,000000,15.7237,15.9084,15.5593,15.8728,226885.87117195,0
+SPH.US,D,20070425,000000,15.8872,16.1161,15.8449,16.0449,199115.53636135,0
+SPH.US,D,20070426,000000,16.2142,16.4334,16.0786,16.3027,442851.82900011,0
+SPH.US,D,20070427,000000,16.1959,16.4498,16.0824,16.4161,381393.12996841,0
+SPH.US,D,20070430,000000,16.4161,16.7834,16.4161,16.5854,344178.48956897,0
+SPH.US,D,20070501,000000,16.5883,16.6565,16.192,16.194,372838.97253901,0
+SPH.US,D,20070502,000000,16.2257,16.494,16.2209,16.3978,303113.12646578,0
+SPH.US,D,20070503,000000,16.4104,16.445,16.3151,16.445,363374.90898869,0
+SPH.US,D,20070504,000000,16.0786,16.0786,15.8872,15.9949,275633.96161387,0
+SPH.US,D,20070507,000000,15.9228,16.0267,15.7728,15.8372,362790.48928588,0
+SPH.US,D,20070508,000000,15.7651,15.8199,15.5016,15.8199,422462.65264244,0
+SPH.US,D,20070509,000000,15.8199,16.144,15.8046,16.144,299567.09232595,0
+SPH.US,D,20070510,000000,16.2449,16.2997,15.6795,15.8449,474160.91870157,0
+SPH.US,D,20070511,000000,15.8766,16.0545,15.7112,16.0382,284204.75732662,0
+SPH.US,D,20070514,000000,16.0526,16.5084,16.0526,16.5084,542405.9575563,0
+SPH.US,D,20070515,000000,16.6344,16.6344,16.1642,16.1805,290403.55776871,0
+SPH.US,D,20070516,000000,16.4065,16.4065,15.8872,15.9065,324977.91057841,0
+SPH.US,D,20070517,000000,15.792,15.9901,15.7728,15.8766,187300.27539456,0
+SPH.US,D,20070518,000000,15.8632,15.9901,15.8084,15.9065,278294.0071651,0
+SPH.US,D,20070521,000000,16.0786,16.2238,15.9901,16.168,364677.89455386,0
+SPH.US,D,20070522,000000,16.144,16.2036,15.9237,16.2036,307538.90983795,0
+SPH.US,D,20070523,000000,16.192,16.3978,16.192,16.3527,190257.73026074,0
+SPH.US,D,20070524,000000,16.268,16.3036,15.8199,15.8199,342989.89220187,0
+SPH.US,D,20070525,000000,15.8497,15.8728,15.7112,15.8286,171936.90050252,0
+SPH.US,D,20070529,000000,15.9949,16.2642,15.9065,16.2642,299416.30788305,0
+SPH.US,D,20070530,000000,16.2449,16.4556,16.1209,16.4556,239591.28029818,0
+SPH.US,D,20070531,000000,16.4104,16.4161,16.0824,16.4161,356870.38008997,0
+SPH.US,D,20070601,000000,16.2843,16.4613,16.2036,16.4036,316100.34651632,0
+SPH.US,D,20070604,000000,16.4526,16.5854,16.3844,16.3844,361315.92142363,0
+SPH.US,D,20070605,000000,16.3844,16.4104,16.2411,16.3623,130581.40733335,0
+SPH.US,D,20070606,000000,16.2449,16.4526,16.2449,16.4526,278001.79731369,0
+SPH.US,D,20070607,000000,16.4123,16.4123,15.9747,16.0959,440780.36272253,0
+SPH.US,D,20070608,000000,15.9449,16.0526,15.8084,16.0267,385233.45374507,0
+SPH.US,D,20070611,000000,15.9997,16.3786,15.9949,16.3085,332415.22323766,0
+SPH.US,D,20070612,000000,16.3113,16.3488,15.8872,16.0189,214488.27028777,0
+SPH.US,D,20070613,000000,16.0035,16.4864,16.0035,16.3555,239591.28029818,0
+SPH.US,D,20070614,000000,16.2738,16.4498,16.168,16.4334,199115.53636135,0
+SPH.US,D,20070615,000000,16.4238,16.4864,16.3315,16.3584,205619.02536736,0
+SPH.US,D,20070618,000000,16.3469,16.4498,16.192,16.2074,199115.53636135,0
+SPH.US,D,20070619,000000,16.1046,16.2795,15.9997,16.2257,366626.6534917,0
+SPH.US,D,20070620,000000,16.2997,16.2997,15.9593,15.9593,280657.68329408,0
+SPH.US,D,20070621,000000,15.9593,16.194,15.9449,16.1652,202371.44043519,0
+SPH.US,D,20070622,000000,16.1709,16.3315,16.0449,16.1046,226001.96236877,0
+SPH.US,D,20070625,000000,16.1334,16.1334,15.9709,15.9747,217438.44590499,0
+SPH.US,D,20070626,000000,15.9709,16.142,15.917,15.9449,160415.92917256,0
+SPH.US,D,20070627,000000,15.893,16.0132,15.7978,16.0132,153628.54945682,0
+SPH.US,D,20070628,000000,16.0113,16.3085,16.0113,16.0824,144170.72526276,0
+SPH.US,D,20070629,000000,16.0959,16.2036,16.0267,16.2036,184048.53089156,0
+SPH.US,D,20070702,000000,16.0998,16.3786,16.0882,16.2584,220984.48004482,0
+SPH.US,D,20070703,000000,16.2449,16.3747,16.217,16.2411,80058.220036094,0
+SPH.US,D,20070705,000000,16.2411,16.5613,16.2238,16.5613,213596.04234291,0
+SPH.US,D,20070706,000000,16.5508,16.5508,16.3978,16.47,383469.79570954,0
+SPH.US,D,20070709,000000,16.5171,16.5854,16.4526,16.5171,285680.36508158,0
+SPH.US,D,20070710,000000,16.4007,16.5854,16.3113,16.4864,357170.90908306,0
+SPH.US,D,20070711,000000,16.5152,16.5854,16.2517,16.2873,305467.44356038,0
+SPH.US,D,20070712,000000,16.3747,16.5806,16.3113,16.3786,305765.89276804,0
+SPH.US,D,20070713,000000,16.3181,16.5613,16.3181,16.5296,190844.22974897,0
+SPH.US,D,20070716,000000,16.5152,16.6517,16.42,16.4864,250525.75213992,0
+SPH.US,D,20070717,000000,16.3151,16.6219,16.3151,16.4478,207687.37196681,0
+SPH.US,D,20070718,000000,16.4161,16.4498,16.3257,16.4334,201482.33216846,0
+SPH.US,D,20070719,000000,16.4498,16.7007,16.4498,16.5719,240770.5186309,0
+SPH.US,D,20070720,000000,16.4526,16.6969,16.4526,16.5296,232794.54154806,0
+SPH.US,D,20070723,000000,16.4498,16.7027,16.4373,16.6401,212712.13353973,0
+SPH.US,D,20070724,000000,16.6691,16.7527,16.3844,16.4036,253183.71790572,0
+SPH.US,D,20070725,000000,16.4104,16.5613,16.3151,16.469,190553.05979028,0
+SPH.US,D,20070726,000000,16.4007,16.5296,16.2449,16.3151,307243.58030842,0
+SPH.US,D,20070727,000000,16.2825,16.4276,16.2449,16.3027,185826.74742502,0
+SPH.US,D,20070730,000000,16.3287,16.4007,16.2449,16.2873,231316.85400768,0
+SPH.US,D,20070731,000000,16.2997,16.3844,16.2449,16.2517,226885.87117195,0
+SPH.US,D,20070801,000000,16.2421,16.2873,15.8536,16.0075,327638.99602234,0
+SPH.US,D,20070802,000000,16.0189,16.1362,15.7852,15.7852,283601.61955504,0
+SPH.US,D,20070803,000000,15.7324,15.7324,14.4438,14.6457,1180825.2089925,0
+SPH.US,D,20070806,000000,14.5727,14.6457,13.0994,13.7245,2057961.1909581,0
+SPH.US,D,20070807,000000,13.7245,15.0602,13.7226,14.9093,769001.69866227,0
+SPH.US,D,20070808,000000,15.0631,15.0631,14.2861,14.6217,475931.85598607,0
+SPH.US,D,20070809,000000,15.5372,15.5699,13.8822,14.1784,1216282.4307127,0
+SPH.US,D,20070810,000000,14.1813,14.3544,13.9033,14.3121,502518.79289312,0
+SPH.US,D,20070813,000000,14.6698,15.2295,14.4717,14.9843,511976.61708718,0
+SPH.US,D,20070814,000000,15.0872,15.1602,14.7256,14.8246,386418.93143404,0
+SPH.US,D,20070815,000000,14.8698,15.1544,14.8332,14.839,420097.93662075,0
+SPH.US,D,20070816,000000,14.5631,14.6659,14.1524,14.4198,507261.74354173,0
+SPH.US,D,20070817,000000,14.5534,14.9439,14.5246,14.5246,342113.26264765,0
+SPH.US,D,20070820,000000,14.7006,14.9909,14.6871,14.9217,207687.37196681,0
+SPH.US,D,20070821,000000,14.9707,15.0736,14.8939,14.9909,153916.59973739,0
+SPH.US,D,20070822,000000,15.1814,15.3929,15.1218,15.3795,269135.67207141,0
+SPH.US,D,20070823,000000,15.5372,15.6237,15.4843,15.5497,186124.15673997,0
+SPH.US,D,20070824,000000,15.5699,15.8891,15.5304,15.8814,213005.38328384,0
+SPH.US,D,20070827,000000,15.9084,15.9084,15.5228,15.6333,182859.93352445,0
+SPH.US,D,20070828,000000,15.5699,15.6833,15.366,15.3747,335309.24464856,0
+SPH.US,D,20070829,000000,15.5679,15.8199,15.4228,15.7257,302521.427514,0
+SPH.US,D,20070830,000000,15.5304,15.6545,15.5304,15.6199,153030.61114879,0
+SPH.US,D,20070831,000000,15.792,15.792,15.6661,15.7824,116101.94124449,0
+SPH.US,D,20070904,000000,15.9065,15.9065,15.4939,15.4939,281249.38224586,0
+SPH.US,D,20070905,000000,15.4016,15.6151,15.4016,15.5526,171936.90050252,0
+SPH.US,D,20070906,000000,15.5699,15.5699,15.2323,15.2987,410651.55124649,0
+SPH.US,D,20070907,000000,15.1929,15.2035,14.9843,15.1631,191725.01887403,0
+SPH.US,D,20070910,000000,15.1602,15.1602,14.7573,14.9958,395872.59605726,0
+SPH.US,D,20070911,000000,14.9439,15.113,14.9179,14.9179,180811.34488649,0
+SPH.US,D,20070912,000000,15.0121,15.1785,14.9996,15.1218,140035.07195657,0
+SPH.US,D,20070913,000000,15.2295,15.392,15.089,15.3573,177552.32113451,0
+SPH.US,D,20070914,000000,15.1958,15.4141,15.113,15.3708,141509.63981882,0
+SPH.US,D,20070917,000000,15.1756,15.3872,14.9843,15.2583,289220.15986516,0
+SPH.US,D,20070918,000000,15.3699,15.4584,15.2198,15.4198,145051.51438781,0
+SPH.US,D,20070919,000000,15.4016,15.5881,15.2833,15.5045,158057.45250713,0
+SPH.US,D,20070920,000000,15.4872,15.5016,15.3189,15.4189,153330.10024916,0
+SPH.US,D,20070921,000000,15.4016,15.4958,15.116,15.2323,187891.97434634,0
+SPH.US,D,20070924,000000,15.4016,15.4382,15.2371,15.2515,121425.15202508,0
+SPH.US,D,20070925,000000,15.1977,15.2323,15.0256,15.1852,252586.8194904,0
+SPH.US,D,20070926,000000,15.1708,15.3103,15.0294,15.2006,295564.54528659,0
+SPH.US,D,20070927,000000,15.3189,15.3631,15.1544,15.1756,182569.80345847,0
+SPH.US,D,20070928,000000,15.2006,15.2295,15.0294,15.0294,157754.84372862,0
+SPH.US,D,20071001,000000,15.0294,15.2323,15.0294,15.0968,165146.40110866,0
+SPH.US,D,20071002,000000,15.1284,15.1564,14.8948,15.1544,156875.09449628,0
+SPH.US,D,20071003,000000,15.1544,15.3103,15.1544,15.1977,259386.67791865,0
+SPH.US,D,20071004,000000,15.2833,15.3333,15.1468,15.3208,157165.22456227,0
+SPH.US,D,20071005,000000,15.3189,15.5449,15.2987,15.4544,168399.18550437,0
+SPH.US,D,20071008,000000,15.4776,15.5526,15.4285,15.4352,137963.60567899,0
+SPH.US,D,20071009,000000,15.4352,15.5622,15.3929,15.5526,133524.30370159,0
+SPH.US,D,20071010,000000,15.5881,15.6237,15.4352,15.6237,132941.9637842,0
+SPH.US,D,20071011,000000,15.592,15.9016,15.592,15.7382,179915.9972635,0
+SPH.US,D,20071012,000000,15.6709,15.842,15.5372,15.7237,94829.895976353,0
+SPH.US,D,20071015,000000,15.7237,15.8122,15.5805,15.6891,95715.884564956,0
+SPH.US,D,20071016,000000,15.642,15.8084,15.6363,15.6833,114628.41327495,0
+SPH.US,D,20071017,000000,15.6237,15.7026,15.4382,15.5497,124674.81674266,0
+SPH.US,D,20071018,000000,15.4843,15.7651,15.4544,15.7564,95715.884564956,0
+SPH.US,D,20071019,000000,15.6891,15.7324,15.4939,15.5112,142093.01962892,0
+SPH.US,D,20071022,000000,15.4054,15.4776,15.2323,15.3305,180217.56614929,0
+SPH.US,D,20071023,000000,15.3631,15.4382,15.2352,15.3247,153628.54945682,0
+SPH.US,D,20071024,000000,15.3747,15.5939,15.3631,15.467,129398.00942979,0
+SPH.US,D,20071025,000000,15.5699,15.9084,15.5699,15.8766,182569.80345847,0
+SPH.US,D,20071026,000000,15.9449,16.1863,15.9228,16.1805,133242.49277728,0
+SPH.US,D,20071029,000000,16.1959,16.2305,16.0449,16.1844,150892.59173779,0
+SPH.US,D,20071030,000000,16.2421,16.2449,15.9545,16.1805,123783.62869051,0
+SPH.US,D,20071031,000000,16.1574,16.4161,16.1046,16.2997,132653.91350364,0
+SPH.US,D,20071101,000000,16.2449,16.4123,16.1112,16.2142,139149.08336797,0
+SPH.US,D,20071102,000000,16.0786,16.144,15.5977,15.818,136188.50882366,0
+SPH.US,D,20071105,000000,15.6439,15.8507,15.5699,15.7324,97797.74976963,0
+SPH.US,D,20071106,000000,15.8199,15.842,15.6439,15.8334,72387.971409882,0
+SPH.US,D,20071107,000000,15.8632,15.9805,15.5699,15.6363,96899.282468512,0
+SPH.US,D,20071108,000000,15.8372,15.8536,15.5699,15.793,127030.17372997,0
+SPH.US,D,20071109,000000,15.8728,15.8728,15.3785,15.3929,161897.77628378,0
+SPH.US,D,20071112,000000,15.4843,15.8084,15.2765,15.4544,205022.12695203,0
+SPH.US,D,20071113,000000,15.2708,15.7324,15.2708,15.4054,222209.47365676,0
+SPH.US,D,20071114,000000,15.5805,15.9949,15.1977,15.2323,374020.29065715,0
+SPH.US,D,20071115,000000,14.8535,15.0602,13.7928,14.738,1149931.0364822,0
+SPH.US,D,20071116,000000,14.4352,14.6419,14.2101,14.5323,679845.45730964,0
+SPH.US,D,20071119,000000,14.2255,14.439,14.0956,14.1755,336222.27044761,0
+SPH.US,D,20071120,000000,14.1841,14.387,14.0956,14.2793,330676.52262717,0
+SPH.US,D,20071121,000000,14.314,14.3707,14.1447,14.2053,165730.82081147,0
+SPH.US,D,20071123,000000,14.4563,14.4563,14.0698,14.2533,80709.192872321,0
+SPH.US,D,20071126,000000,14.1813,14.3928,14.1813,14.1813,281323.21462824,0
+SPH.US,D,20071127,000000,14.1246,14.2832,14.0524,14.2832,277793.81877177,0
+SPH.US,D,20071128,000000,14.3178,14.387,14.1447,14.3515,288025.32314179,0
+SPH.US,D,20071129,000000,14.2429,14.3659,14.1158,14.2178,156875.09449628,0
+SPH.US,D,20071130,000000,14.2178,14.5217,14.0794,14.4861,363672.31830365,0
+SPH.US,D,20071203,000000,14.2947,14.5669,14.2024,14.4717,229840.20636,0
+SPH.US,D,20071204,000000,14.2389,14.4717,14.2389,14.3226,162490.51512827,0
+SPH.US,D,20071205,000000,14.3025,14.3467,14.189,14.2178,195866.91153647,0
+SPH.US,D,20071206,000000,14.2005,14.3996,14.2005,14.3966,168154.81071761,0
+SPH.US,D,20071207,000000,14.2351,14.416,14.2351,14.3419,109382.15455488,0
+SPH.US,D,20071210,000000,14.2533,14.4111,14.1813,14.1986,205423.52553795,0
+SPH.US,D,20071211,000000,14.0918,14.3659,14.061,14.1207,322195.15768744,0
+SPH.US,D,20071212,000000,14.3688,14.3688,14.0351,14.0928,245206.70093017,0
+SPH.US,D,20071213,000000,13.9765,14.1688,13.9765,14.1005,163975.48191762,0
+SPH.US,D,20071214,000000,13.9765,14.1158,13.9611,13.9851,170754.54249168,0
+SPH.US,D,20071217,000000,13.9159,14.0476,13.8783,13.8783,162945.98813509,0
+SPH.US,D,20071218,000000,13.8841,13.9591,13.7188,13.8543,410065.05175826,0
+SPH.US,D,20071219,000000,13.7928,13.8476,13.6514,13.711,316629.65190552,0
+SPH.US,D,20071220,000000,13.6437,13.9591,13.5379,13.5379,340334.00622148,0
+SPH.US,D,20071221,000000,13.5629,13.6706,13.5379,13.5927,253468.64850816,0
+SPH.US,D,20071224,000000,13.5437,13.7966,13.5437,13.7562,205916.43468231,0
+SPH.US,D,20071226,000000,13.764,13.8947,13.7082,13.8245,174896.43515412,0
+SPH.US,D,20071227,000000,13.764,13.8332,13.6062,13.6543,211654.56265404,0
+SPH.US,D,20071228,000000,13.7188,13.7688,13.6351,13.6928,208060.69344957,0
+SPH.US,D,20071231,000000,13.5975,13.8004,13.4908,13.7082,362790.48928588,0
+SPH.US,D,20080102,000000,13.6437,13.786,13.3706,13.7245,283017.19985223,0
+SPH.US,D,20080103,000000,13.7832,13.9159,13.7312,13.8034,259831.75199837,0
+SPH.US,D,20080104,000000,13.7764,13.862,13.6062,13.7332,194537.92865357,0
+SPH.US,D,20080107,000000,13.6591,13.7966,13.5495,13.6033,401784.3861115,0
+SPH.US,D,20080108,000000,13.6033,13.688,13.5659,13.5927,274457.84295928,0
+SPH.US,D,20080109,000000,13.6418,13.7928,13.6245,13.7736,260278.90586351,0
+SPH.US,D,20080110,000000,13.739,13.8899,13.739,13.8581,200054.55947814,0
+SPH.US,D,20080111,000000,13.8332,13.9177,13.6351,13.6947,157465.75355535,0
+SPH.US,D,20080114,000000,13.7966,13.7966,13.2109,13.3792,607450.20665079,0
+SPH.US,D,20080115,000000,13.3398,13.5725,13.2658,13.4389,311235.72842068,0
+SPH.US,D,20080116,000000,13.4024,13.6514,13.3437,13.5995,256427.14326705,0
+SPH.US,D,20080117,000000,13.6245,13.6245,13.2013,13.2475,273362.83593605,0
+SPH.US,D,20080118,000000,13.487,13.487,12.6398,12.7792,604180.78397172,0
+SPH.US,D,20080122,000000,12.7312,12.8917,11.5089,12.8599,926953.08211301,0
+SPH.US,D,20080123,000000,12.7504,12.7504,12.4446,12.6273,515672.39577719,0
+SPH.US,D,20080124,000000,12.8205,13.083,12.6244,12.6244,557863.96268491,0
+SPH.US,D,20080125,000000,12.5849,13.033,12.5849,12.8081,491720.54699634,0
+SPH.US,D,20080128,000000,12.9071,13.3754,12.8647,13.3148,648999.11986396,0
+SPH.US,D,20080129,000000,13.487,13.6187,13.4437,13.5379,488657.02307378,0
+SPH.US,D,20080130,000000,13.5725,14.0582,13.5437,13.6437,472219.4390127,0
+SPH.US,D,20080131,000000,13.5975,13.9966,13.462,13.9072,486513.80419924,0
+SPH.US,D,20080201,000000,13.4283,13.8735,13.4283,13.7832,262846.40096358,0
+SPH.US,D,20080204,000000,13.7188,13.9159,13.5581,13.739,348798.73287785,0
+SPH.US,D,20080205,000000,13.711,13.8332,13.5216,13.5321,270496.89162831,0
+SPH.US,D,20080206,000000,13.5379,13.7034,13.3918,13.4485,229341.05785938,0
+SPH.US,D,20080207,000000,13.5581,14.1198,13.2013,13.4572,506947.69594342,0
+SPH.US,D,20080208,000000,13.4841,13.7428,13.3706,13.6225,466896.22823212,0
+SPH.US,D,20080211,000000,13.6225,13.9649,13.5053,13.9649,275342.79165518,0
+SPH.US,D,20080212,000000,13.9889,14.0428,13.7793,13.9111,206212.80410456,0
+SPH.US,D,20080213,000000,14.0582,14.2178,13.9419,14.1986,206011.06491889,0
+SPH.US,D,20080214,000000,14.2178,14.3601,14.0062,14.1447,168405.42486063,0
+SPH.US,D,20080215,000000,13.9803,14.0236,13.6418,13.711,245163.02543637,0
+SPH.US,D,20080219,000000,13.7158,14.112,13.7158,14.038,404432.99284292,0
+SPH.US,D,20080220,000000,13.8861,14.1755,13.8861,14.1342,310202.07506731,0
+SPH.US,D,20080221,000000,14.1745,14.1745,13.9591,14.0168,375183.93059922,0
+SPH.US,D,20080222,000000,14.014,14.014,13.7226,13.811,359385.88055456,0
+SPH.US,D,20080225,000000,13.8187,14.112,13.7428,14.0101,344473.8190985,0
+SPH.US,D,20080226,000000,13.9591,14.1688,13.8476,14.1688,246238.27449812,0
+SPH.US,D,20080227,000000,14.1688,14.1688,13.8841,13.9986,338635.86142666,0
+SPH.US,D,20080228,000000,14.0322,14.0726,13.9072,13.9803,139766.77963749,0
+SPH.US,D,20080229,000000,13.9177,13.9986,13.737,13.8899,224088.55978305,0
+SPH.US,D,20080303,000000,13.8004,14.0726,13.7312,13.8418,242033.9882731,0
+SPH.US,D,20080304,000000,13.7736,13.8975,13.5495,13.6351,281679.89782765,0
+SPH.US,D,20080305,000000,13.7188,13.764,13.5283,13.6351,372464.61116355,0
+SPH.US,D,20080306,000000,13.5927,13.6418,13.2513,13.286,399503.90139928,0
+SPH.US,D,20080307,000000,13.1793,13.2927,13.059,13.1417,223345.03649567,0
+SPH.US,D,20080310,000000,13.0696,13.0994,12.7378,12.7378,403263.11354459,0
+SPH.US,D,20080311,000000,12.8841,12.9456,12.6436,12.8917,276449.23749822,0
+SPH.US,D,20080312,000000,12.9677,12.9898,12.7811,12.8244,270494.81184289,0
+SPH.US,D,20080313,000000,12.7676,12.8244,12.6244,12.6936,868147.14938357,0
+SPH.US,D,20080314,000000,12.6984,12.761,12.3003,12.4042,535716.32775526,0
+SPH.US,D,20080317,000000,12.257,12.5291,11.9253,12.2089,282680.27461431,0
+SPH.US,D,20080318,000000,12.334,12.7312,12.0984,12.5667,455054.96994759,0
+SPH.US,D,20080319,000000,12.5339,12.5619,12.1522,12.1667,227800.97675643,0
+SPH.US,D,20080320,000000,12.1849,12.8647,12.1849,12.7542,1140424.3373308,0
+SPH.US,D,20080324,000000,12.9273,13.3976,12.9235,13.185,689712.9992313,0
+SPH.US,D,20080325,000000,13.2889,13.4187,13.0725,13.3071,323607.33198712,0
+SPH.US,D,20080326,000000,13.4024,13.5379,13.2417,13.413,347218.09595921,0
+SPH.US,D,20080327,000000,13.4283,13.6159,13.0725,13.0725,346579.6018355,0
+SPH.US,D,20080328,000000,13.1177,13.1465,12.758,12.8205,323055.14895831,0
+SPH.US,D,20080331,000000,12.8205,13.2245,12.8205,13.1417,252429.79569124,0
+SPH.US,D,20080401,000000,13.4389,13.4956,13.1417,13.336,494842.30491065,0
+SPH.US,D,20080402,000000,13.4283,13.4783,13.3437,13.3706,252543.14399659,0
+SPH.US,D,20080403,000000,13.3706,13.4206,13.2205,13.4206,237826.58236994,0
+SPH.US,D,20080404,000000,13.336,13.5283,13.2773,13.4764,247865.70658869,0
+SPH.US,D,20080407,000000,13.6062,13.6706,13.5014,13.6062,253917.88215872,0
+SPH.US,D,20080408,000000,13.7043,13.737,13.5273,13.5581,246129.08576361,0
+SPH.US,D,20080409,000000,13.6216,13.6216,13.413,13.4428,168167.28943013,0
+SPH.US,D,20080410,000000,13.3706,13.5014,13.336,13.3504,186171.99180462,0
+SPH.US,D,20080411,000000,13.3542,13.3832,13.1052,13.1687,384197.72060628,0
+SPH.US,D,20080414,000000,13.2513,13.31,13.0888,13.2417,203795.05355467,0
+SPH.US,D,20080415,000000,13.388,13.4668,13.286,13.3341,256980.36618857,0
+SPH.US,D,20080416,000000,13.4024,13.5725,13.3687,13.5725,201011.260771,0
+SPH.US,D,20080417,000000,13.5725,13.7524,13.5437,13.6649,206977.12524613,0
+SPH.US,D,20080418,000000,13.8783,14.2053,13.6687,13.9986,695224.43059232,0
+SPH.US,D,20080421,000000,13.9611,14.0351,13.8514,13.9457,245881.59129872,0
+SPH.US,D,20080422,000000,14.014,14.014,13.8187,13.862,177791.49645773,0
+SPH.US,D,20080423,000000,13.9649,13.9649,13.837,13.862,151520.68693441,0
+SPH.US,D,20080424,000000,13.8216,13.9505,13.7592,13.9505,198045.48676314,0
+SPH.US,D,20080425,000000,13.8783,13.9611,13.8034,13.9611,184228.43233032,0
+SPH.US,D,20080428,000000,13.9611,14.09,13.9033,13.9765,194663.75567143,0
+SPH.US,D,20080429,000000,14.0476,14.0956,13.8861,13.9111,316960.33778718,0
+SPH.US,D,20080430,000000,13.8543,13.9611,13.7764,13.8418,358615.32005673,0
+SPH.US,D,20080501,000000,13.9457,13.9909,13.7966,13.8659,372000.81901506,0
+SPH.US,D,20080502,000000,13.9121,13.9121,13.5014,13.5861,358423.97979816,0
+SPH.US,D,20080505,000000,13.6216,13.7312,13.5764,13.5831,324232.30750561,0
+SPH.US,D,20080506,000000,13.6225,13.7082,13.6062,13.6812,326812.28131819,0
+SPH.US,D,20080507,000000,13.764,13.7793,13.5725,13.6187,212046.60220557,0
+SPH.US,D,20080508,000000,13.7312,14.0476,13.5831,13.6591,325641.36212715,0
+SPH.US,D,20080509,000000,13.737,13.737,13.5927,13.6514,161052.34351085,0
+SPH.US,D,20080512,000000,13.6947,13.7428,13.5947,13.6947,213867.45434013,0
+SPH.US,D,20080513,000000,13.739,13.8822,13.7245,13.764,269480.91645101,0
+SPH.US,D,20080514,000000,13.8437,13.8543,13.7034,13.739,271938.18292386,0
+SPH.US,D,20080515,000000,13.7082,13.7706,13.5437,13.688,234210.87541857,0
+SPH.US,D,20080516,000000,13.6418,13.8783,13.6418,13.8082,260067.80764346,0
+SPH.US,D,20080519,000000,13.7899,13.7928,13.6418,13.7082,320660.27604803,0
+SPH.US,D,20080520,000000,13.7188,14.0428,13.7188,14.014,351674.03621997,0
+SPH.US,D,20080521,000000,14.0476,14.3323,14.038,14.2207,395095.79620317,0
+SPH.US,D,20080522,000000,14.3178,14.4198,14.1697,14.1928,212184.90793595,0
+SPH.US,D,20080523,000000,14.2591,14.3659,14.0918,14.1303,207437.7977165,0
+SPH.US,D,20080527,000000,14.1697,14.2255,14.0418,14.0726,147419.35008764,0
+SPH.US,D,20080528,000000,14.138,14.1688,14.0159,14.0322,167896.91732562,0
+SPH.US,D,20080529,000000,13.9533,14.0956,13.9533,14.0322,199743.63155796,0
+SPH.US,D,20080530,000000,14.0322,14.0322,13.9033,14.014,279717.62028458,0
+SPH.US,D,20080602,000000,13.9851,14.0668,13.739,13.9245,370608.40267686,0
+SPH.US,D,20080603,000000,13.9197,13.9505,13.764,13.8139,385661.88954143,0
+SPH.US,D,20080604,000000,13.8293,13.8783,13.6245,13.7188,277900.92772086,0
+SPH.US,D,20080605,000000,13.8543,13.8678,13.6225,13.8437,429271.87010508,0
+SPH.US,D,20080606,000000,13.7592,13.9274,13.7592,13.8034,378436.71499494,0
+SPH.US,D,20080609,000000,13.8947,13.9111,13.811,13.8245,145882.38866281,0
+SPH.US,D,20080610,000000,13.7706,13.8841,13.711,13.8216,311807.66941098,0
+SPH.US,D,20080611,000000,13.8975,13.8975,13.7764,13.8004,156279.23597366,0
+SPH.US,D,20080612,000000,13.7456,13.8418,13.6591,13.685,143965.86639896,0
+SPH.US,D,20080613,000000,13.6437,13.7312,13.5379,13.5677,132214.03888746,0
+SPH.US,D,20080616,000000,13.6187,13.8082,13.5379,13.7736,127300.54583447,0
+SPH.US,D,20080617,000000,13.7764,13.7966,13.6947,13.7592,162426.04178027,0
+SPH.US,D,20080618,000000,13.7764,13.7764,13.6062,13.6351,167358.25290203,0
+SPH.US,D,20080619,000000,13.5659,13.7428,13.4908,13.512,223833.7860692,0
+SPH.US,D,20080620,000000,13.5351,13.5659,13.4024,13.413,160270.34419321,0
+SPH.US,D,20080623,000000,13.4024,13.5793,13.3706,13.487,248270.22485273,0
+SPH.US,D,20080624,000000,13.4524,13.5437,13.3706,13.4668,138689.45079031,0
+SPH.US,D,20080625,000000,13.6033,13.6033,13.4072,13.413,165261.82919943,0
+SPH.US,D,20080626,000000,13.4485,13.4485,12.9023,13.1177,236101.40036467,0
+SPH.US,D,20080627,000000,13.2187,13.2513,12.8955,12.9302,183288.36932082,0
+SPH.US,D,20080630,000000,12.8869,12.9417,12.8388,12.9417,245343.96676784,0
+SPH.US,D,20080701,000000,12.8955,12.9302,12.6042,12.7446,358034.02003205,0
+SPH.US,D,20080702,000000,12.6898,12.9187,12.6878,12.7628,189557.88246716,0
+SPH.US,D,20080703,000000,12.6878,12.785,12.5215,12.5253,181698.3733678,0
+SPH.US,D,20080707,000000,12.5253,12.6878,11.9253,12.1628,451608.76550788,0
+SPH.US,D,20080708,000000,12.1205,12.1205,11.679,11.9301,370027.10265218,0
+SPH.US,D,20080709,000000,11.932,12.3955,11.932,12.3542,238220.70170689,0
+SPH.US,D,20080710,000000,12.3542,12.6042,12.1849,12.6042,197797.99229825,0
+SPH.US,D,20080711,000000,12.6186,12.761,12.5485,12.6936,255469.40208148,0
+SPH.US,D,20080714,000000,12.758,12.758,12.1849,12.2888,452865.99579382,0
+SPH.US,D,20080715,000000,12.2888,12.2926,12.0166,12.0196,215623.83312669,0
+SPH.US,D,20080716,000000,12.0166,12.0791,11.8627,11.9474,148866.88073944,0
+SPH.US,D,20080717,000000,12.0128,12.1147,11.9358,11.9358,301393.14392406,0
+SPH.US,D,20080718,000000,12.0244,12.033,11.882,12.033,190188.0574492,0
+SPH.US,D,20080721,000000,12.0484,12.2705,11.9897,12.2522,172498.44256572,0
+SPH.US,D,20080722,000000,12.2551,12.4369,12.2551,12.4128,191804.05071996,0
+SPH.US,D,20080723,000000,12.3888,12.5061,12.2109,12.2369,292507.26072029,0
+SPH.US,D,20080724,000000,12.5581,12.6398,11.9897,12.0907,245616.41865776,0
+SPH.US,D,20080725,000000,12.3378,12.3426,12.1387,12.1955,248059.12663268,0
+SPH.US,D,20080728,000000,12.3166,12.6186,12.3003,12.6013,332340.35096257,0
+SPH.US,D,20080729,000000,12.7244,12.8244,12.6811,12.6984,321508.82849909,0
+SPH.US,D,20080730,000000,12.758,13.0071,12.7378,12.9936,262608.26553308,0
+SPH.US,D,20080731,000000,13.0946,13.3976,13.0398,13.0725,357951.86850799,0
+SPH.US,D,20080801,000000,12.8677,12.8955,12.5994,12.7542,251202.72229388,0
+SPH.US,D,20080804,000000,12.7676,12.7676,12.4234,12.4676,251958.72429378,0
+SPH.US,D,20080805,000000,12.5523,12.5994,12.4157,12.5994,165387.65621729,0
+SPH.US,D,20080806,000000,12.5994,12.6898,12.5138,12.6186,223326.3184269,0
+SPH.US,D,20080807,000000,12.9302,12.9302,12.483,12.4975,147428.70912202,0
+SPH.US,D,20080808,000000,12.5041,12.7176,12.4744,12.5138,121853.58782144,0
+SPH.US,D,20080811,000000,12.4407,12.758,12.4407,12.7282,233579.66054383,0
+SPH.US,D,20080812,000000,12.7917,12.8937,12.684,12.7474,201116.28993467,0
+SPH.US,D,20080813,000000,12.7378,12.8917,12.659,12.7763,164741.88284461,0
+SPH.US,D,20080814,000000,12.8388,12.8388,12.7186,12.7763,143444.88015144,0
+SPH.US,D,20080815,000000,12.4782,12.8551,12.4782,12.8551,217527.87667801,0
+SPH.US,D,20080818,000000,12.8205,13.0426,12.8205,13.0398,198083.9627934,0
+SPH.US,D,20080819,000000,13.2658,13.2658,13.0023,13.2205,197228.13109338,0
+SPH.US,D,20080820,000000,13.2513,13.2513,12.9273,13.0628,158325.74482621,0
+SPH.US,D,20080821,000000,13.0628,13.1465,13.0532,13.0677,119970.34212431,0
+SPH.US,D,20080822,000000,13.1619,13.1715,12.9677,12.9879,125587.84254172,0
+SPH.US,D,20080825,000000,13.0398,13.0677,12.8937,12.9235,118123.49267201,0
+SPH.US,D,20080826,000000,12.9302,12.9677,12.8647,12.9109,103801.05038231,0
+SPH.US,D,20080827,000000,12.9187,12.9984,12.8869,12.986,184838.84935087,0
+SPH.US,D,20080828,000000,12.9879,13.1465,12.9802,13.0792,182370.14405822,0
+SPH.US,D,20080829,000000,13.0792,13.0792,12.9504,12.9744,101092.12987373,0
+SPH.US,D,20080902,000000,12.9437,13.0426,12.7917,12.8042,249758.31132021,0
+SPH.US,D,20080903,000000,12.7022,13.033,12.7022,12.9802,167678.5398566,0
+SPH.US,D,20080904,000000,12.9802,12.9898,12.7763,12.8994,142257.32267705,0
+SPH.US,D,20080905,000000,12.7975,12.7975,12.5407,12.6504,268386.94932048,0
+SPH.US,D,20080908,000000,12.6465,12.8311,12.6321,12.7128,160683.18159894,0
+SPH.US,D,20080909,000000,12.5994,12.7176,12.2599,12.3042,233399.75910506,0
+SPH.US,D,20080910,000000,12.3042,12.433,12.3042,12.383,161169.85138704,0
+SPH.US,D,20080911,000000,12.3868,12.3868,12.1435,12.1561,169746.88645605,0
+SPH.US,D,20080912,000000,12.1955,12.4859,12.1003,12.1003,385050.43262817,0
+SPH.US,D,20080915,000000,12.0734,12.2522,11.882,11.9426,337191.45045298,0
+SPH.US,D,20080916,000000,11.8839,11.9954,11.4435,11.9724,570041.10631465,0
+SPH.US,D,20080917,000000,11.933,12.006,11.4897,11.5493,235260.12716258,0
+SPH.US,D,20080918,000000,11.5521,11.7118,11.2146,11.5059,421239.73881592,0
+SPH.US,D,20080919,000000,12.0868,12.1849,11.5127,12.1609,320676.91433139,0
+SPH.US,D,20080922,000000,12.1849,12.1849,11.9551,12.0166,234727.70209525,0
+SPH.US,D,20080923,000000,12.1839,12.1839,11.5906,11.6378,284300.42745591,0
+SPH.US,D,20080924,000000,11.6387,11.807,11.5358,11.5464,200553.70797876,0
+SPH.US,D,20080925,000000,11.6464,11.8022,11.5637,11.7185,258403.97930805,0
+SPH.US,D,20080926,000000,11.6281,11.7118,11.4243,11.5839,307386.04560964,0
+SPH.US,D,20080929,000000,11.5675,11.5752,10.9578,11.2204,375731.9540572,0
+SPH.US,D,20080930,000000,11.2425,11.3666,11.0454,11.3666,452029.92205528,0
+SPH.US,D,20081001,000000,11.4118,11.5358,11.1377,11.4915,233314.48790287,0
+SPH.US,D,20081002,000000,11.3378,11.5059,11.104,11.1223,202916.34421504,0
+SPH.US,D,20081003,000000,11.2098,11.4867,10.9338,10.9617,283708.72850413,0
+SPH.US,D,20081006,000000,10.7973,10.8001,9.21152,9.85872,1044325.7722487,0
+SPH.US,D,20081007,000000,9.90492,10.1655,9.2673,9.325,567776.21999308,0
+SPH.US,D,20081008,000000,9.09084,9.09084,7.60799,8.7912,1523654.9577171,0
+SPH.US,D,20081009,000000,8.79946,8.88717,7.81341,8.02179,603605.7233033,0
+SPH.US,D,20081010,000000,7.88937,7.88937,6.90514,7.66444,1164782.7841611,0
+SPH.US,D,20081013,000000,8.34336,9.91453,8.34336,9.88275,1137129.9572267,0
+SPH.US,D,20081014,000000,10.2126,10.7569,10.002,10.3136,753816.14542357,0
+SPH.US,D,20081015,000000,9.94238,10.2914,9.72696,9.79909,365007.54054281,0
+SPH.US,D,20081016,000000,10.0837,10.2001,9.58368,10.0857,353025.89674248,0
+SPH.US,D,20081017,000000,10.0337,10.63,9.99818,10.2049,307119.83307597,0
+SPH.US,D,20081020,000000,10.6608,11.2762,10.3472,11.1685,608190.61026005,0
+SPH.US,D,20081021,000000,11.0838,11.6281,11.0838,11.2656,544907.93941566,0
+SPH.US,D,20081022,000000,10.9434,11.2204,10.8703,11.0377,304811.2712606,0
+SPH.US,D,20081023,000000,11.1703,11.1703,10.6608,10.8829,377171.16556732,0
+SPH.US,D,20081024,000000,10.3934,10.9868,10.1924,10.6963,304695.84316983,0
+SPH.US,D,20081027,000000,10.7059,10.829,10.4934,10.5078,245040.31809663,0
+SPH.US,D,20081028,000000,10.9924,10.9924,10.3713,10.9011,315885.08872542,0
+SPH.US,D,20081029,000000,10.8483,11.38,10.7492,10.955,435274.13082505,0
+SPH.US,D,20081030,000000,11.28,11.2877,10.8251,11.2425,286695.30036618,0
+SPH.US,D,20081031,000000,11.3579,11.5377,11.2473,11.4743,196678.02784998,0
+SPH.US,D,20081103,000000,11.4743,11.8349,11.4743,11.7118,223475.02308437,0
+SPH.US,D,20081104,000000,11.8627,12.0032,11.6656,11.7397,313917.61171881,0
+SPH.US,D,20081105,000000,11.6243,11.8925,11.3204,11.5906,305673.34231688,0
+SPH.US,D,20081106,000000,11.5059,11.5089,11.055,11.1935,383419.88085948,0
+SPH.US,D,20081107,000000,11.2358,11.5906,11.1703,11.354,279789.37288154,0
+SPH.US,D,20081110,000000,11.4473,11.8435,11.1743,11.2502,305259.46501845,0
+SPH.US,D,20081111,000000,11.2916,11.3742,11.0425,11.0915,340944.42324203,0
+SPH.US,D,20081112,000000,11.254,11.254,10.7588,10.8492,403523.08672199,0
+SPH.US,D,20081113,000000,10.753,10.854,10.1549,10.829,556872.94493264,0
+SPH.US,D,20081114,000000,10.8319,11.1915,10.6656,11.0588,362185.27172888,0
+SPH.US,D,20081117,000000,11.1703,11.3752,10.8319,10.9261,347413.59578862,0
+SPH.US,D,20081118,000000,10.8579,10.8579,10.1549,10.4473,372838.97253901,0
+SPH.US,D,20081119,000000,10.2261,10.4376,9.4904,9.50483,512112.84303214,0
+SPH.US,D,20081120,000000,9.48078,9.48078,8.46261,8.54588,850014.5402058,0
+SPH.US,D,20081121,000000,8.56098,8.84649,8.50597,8.83264,620956.33316343,0
+SPH.US,D,20081124,000000,9.10594,9.66542,8.89361,9.42885,595682.78074865,0
+SPH.US,D,20081125,000000,9.57887,9.70869,9.11257,9.25384,316833.47087661,0
+SPH.US,D,20081126,000000,9.05593,9.7587,8.97391,9.61446,355161.83636806,0
+SPH.US,D,20081128,000000,9.67023,10.0674,9.23172,10.0674,113538.60571526,0
+SPH.US,D,20081201,000000,10.0126,10.0126,9.41058,9.41058,230455.8228441,0
+SPH.US,D,20081202,000000,9.55868,9.74812,9.30673,9.70485,334366.06196093,0
+SPH.US,D,20081203,000000,9.58849,10.002,9.50483,9.67407,308628.71739764,0
+SPH.US,D,20081204,000000,9.50771,9.76447,9.11911,9.2673,552113.35600067,0
+SPH.US,D,20081205,000000,9.05026,9.40289,8.9692,9.36443,310574.35665736,0
+SPH.US,D,20081208,000000,9.38462,9.88275,9.38462,9.66542,329591.91453103,0
+SPH.US,D,20081209,000000,9.67407,10.1271,9.62599,9.68369,381256.90402345,0
+SPH.US,D,20081210,000000,10.0895,10.303,9.81547,10.2328,390441.23643488,0
+SPH.US,D,20081211,000000,10.3106,10.5136,10.1011,10.252,310039.85180461,0
+SPH.US,D,20081212,000000,10.1549,10.3655,9.94238,10.3424,214147.18547902,0
+SPH.US,D,20081215,000000,10.4953,10.5107,10.0779,10.1751,238806.16130241,0
+SPH.US,D,20081216,000000,10.4376,10.7463,10.2944,10.5232,369361.57131802,0
+SPH.US,D,20081217,000000,10.4251,10.9165,10.3934,10.6963,268406.70728196,0
+SPH.US,D,20081218,000000,11.031,11.0867,10.3242,10.4723,492251.93217096,0
+SPH.US,D,20081219,000000,10.4723,10.7386,10.3136,10.3713,541459.65519054,0
+SPH.US,D,20081222,000000,10.4934,10.4991,10.1809,10.3972,448943.52049311,0
+SPH.US,D,20081223,000000,10.603,10.655,10.354,10.6078,434915.36784023,0
+SPH.US,D,20081224,000000,11.004,11.5089,10.8703,11.3742,890950.956613,0
+SPH.US,D,20081226,000000,11.4791,11.7618,11.3579,11.5599,631347.98101074,0
+SPH.US,D,20081229,000000,11.5675,12.0196,11.3742,11.5059,885161.8738985,0
+SPH.US,D,20081230,000000,11.5089,11.8435,11.5089,11.6435,724234.3175128,0
+SPH.US,D,20081231,000000,11.5521,12.0166,11.5521,11.9993,543407.37423567,0
+SPH.US,D,20090102,000000,12.033,12.4975,12.0128,12.4494,589645.16367655,0
+SPH.US,D,20090105,000000,12.5253,13.0792,12.5061,12.9542,690794.48764931,0
+SPH.US,D,20090106,000000,12.9677,13.1965,12.5253,12.659,622812.54165012,0
+SPH.US,D,20090107,000000,12.4417,12.7474,12.1849,12.3042,705467.37378215,0
+SPH.US,D,20090108,000000,12.0705,12.5407,12.0705,12.5339,573074.47334863,0
+SPH.US,D,20090109,000000,12.6609,12.6811,12.2369,12.4859,432242.84357649,0
+SPH.US,D,20090112,000000,12.609,12.609,12.3282,12.3282,429009.81714226,0
+SPH.US,D,20090113,000000,12.1993,12.6571,12.1993,12.6128,321190.62132994,0
+SPH.US,D,20090114,000000,12.5927,12.6936,12.3542,12.5686,687748.64190281,0
+SPH.US,D,20090115,000000,12.6898,12.8503,12.1849,12.6571,494284.92241828,0
+SPH.US,D,20090116,000000,12.7811,12.8937,12.5369,12.7676,336539.43772405,0
+SPH.US,D,20090120,000000,12.7763,12.9273,12.6658,12.7474,540659.97769683,0
+SPH.US,D,20090121,000000,12.6984,13.286,12.6984,13.286,655361.18346146,0
+SPH.US,D,20090122,000000,13.2205,13.3398,12.9504,13.2601,420890.33486548,0
+SPH.US,D,20090123,000000,13.1937,13.4668,12.9831,13.3542,553833.3385424,0
+SPH.US,D,20090126,000000,13.413,13.5725,13.3235,13.5053,436703.98330079,0
+SPH.US,D,20090127,000000,13.5379,13.737,13.2831,13.6928,412741.73559284,0
+SPH.US,D,20090128,000000,14.0832,14.0832,13.6033,13.8293,397115.26784527,0
+SPH.US,D,20090129,000000,13.7899,13.8783,13.6293,13.6687,457092.11976575,0
+SPH.US,D,20090130,000000,13.739,13.739,12.9177,13.2513,635741.52770892,0
+SPH.US,D,20090202,000000,13.1177,13.3312,12.9302,13.3148,474978.27437134,0
+SPH.US,D,20090203,000000,13.4187,13.5351,13.2331,13.5225,506628.44888156,0
+SPH.US,D,20090204,000000,13.5216,13.5351,13.2667,13.3437,446558.00661722,0
+SPH.US,D,20090205,000000,13.4841,13.5927,13.2889,13.3754,420467.09853267,0
+SPH.US,D,20090206,000000,13.5793,13.5927,13.2706,13.3706,363770.06821835,0
+SPH.US,D,20090209,000000,12.9581,13.2359,12.5253,13.0792,719663.98905399,0
+SPH.US,D,20090210,000000,13.0792,13.5043,12.8647,13.2013,545928.07416381,0
+SPH.US,D,20090211,000000,13.2013,13.3706,13.0773,13.0773,555083.28957937,0
+SPH.US,D,20090212,000000,13.033,13.3071,12.9984,13.2831,364143.38970111,0
+SPH.US,D,20090213,000000,13.1965,13.4783,13.1379,13.185,328286.84918044,0
+SPH.US,D,20090217,000000,13.1639,13.1639,12.6244,12.7186,566754.00545952,0
+SPH.US,D,20090218,000000,12.7474,12.8937,12.1917,12.257,420942.32950097,0
+SPH.US,D,20090219,000000,12.3676,12.433,12.1205,12.1849,302956.10266663,0
+SPH.US,D,20090220,000000,11.9522,11.9551,10.9011,11.3416,880881.67550567,0
+SPH.US,D,20090223,000000,11.5089,11.63,10.9338,10.9617,948962.41131228,0
+SPH.US,D,20090224,000000,10.8675,11.4435,10.5924,11.3502,1107788.3445318,0
+SPH.US,D,20090225,000000,11.4127,11.8397,11.3742,11.6839,669218.79370996,0
+SPH.US,D,20090226,000000,11.8993,12.2705,11.7118,12.2128,689137.93856287,0
+SPH.US,D,20090227,000000,11.8705,12.4157,11.7724,12.2224,541148.72727036,0
+SPH.US,D,20090302,000000,12.1435,12.1435,10.9358,11.3108,841754.67241323,0
+SPH.US,D,20090303,000000,11.4243,11.4502,10.9656,11.1252,1044011.7246504,0
+SPH.US,D,20090304,000000,11.3838,11.6762,11.3108,11.5358,583249.82351234,0
+SPH.US,D,20090305,000000,11.5127,11.5464,11.1319,11.1405,604477.15339397,0
+SPH.US,D,20090306,000000,11.1223,11.3838,10.4934,10.8492,750990.75693152,0
+SPH.US,D,20090309,000000,10.6252,10.8829,10.5136,10.7973,676136.1600144,0
+SPH.US,D,20090310,000000,10.8703,11.4291,10.8675,11.2204,614076.40299654,0
+SPH.US,D,20090311,000000,11.3896,11.706,11.3108,11.4656,649743.68304405,0
+SPH.US,D,20090312,000000,11.4791,12.1147,11.3579,12.1003,841718.27616839,0
+SPH.US,D,20090313,000000,12.1955,12.4407,12.1003,12.1955,256227.4838668,0
+SPH.US,D,20090316,000000,12.3253,12.5253,12.2522,12.3888,329174.91755446,0
+SPH.US,D,20090317,000000,12.4003,12.5927,12.2955,12.5023,254537.65821366,0
+SPH.US,D,20090318,000000,12.4821,12.7312,12.2599,12.6273,232117.57139409,0
+SPH.US,D,20090319,000000,12.7446,12.8013,12.5023,12.659,212086.11812853,0
+SPH.US,D,20090320,000000,12.5667,12.7542,12.4128,12.5023,184907.48226971,0
+SPH.US,D,20090323,000000,12.5541,12.7792,12.5023,12.758,294001.58654402,0
+SPH.US,D,20090324,000000,12.5994,12.7282,12.3099,12.3099,273190.21374625,0
+SPH.US,D,20090325,000000,12.2128,12.6128,12.2128,12.4446,186627.46481143,0
+SPH.US,D,20090326,000000,12.3926,12.6321,12.3042,12.5619,159763.91644363,0
+SPH.US,D,20090327,000000,12.3542,12.659,12.3542,12.5109,175263.51728062,0
+SPH.US,D,20090330,000000,12.4311,12.4369,12.1205,12.2291,366331.32396217,0
+SPH.US,D,20090331,000000,12.4407,12.4744,12.2224,12.3754,223271.20411329,0
+SPH.US,D,20090401,000000,12.3754,12.6042,12.284,12.6042,210000.09335302,0
+SPH.US,D,20090402,000000,12.8599,12.8599,12.5994,12.6667,267737.01637696,0
+SPH.US,D,20090403,000000,12.6196,12.8647,12.5253,12.6244,295778.76318478,0
+SPH.US,D,20090406,000000,12.6658,12.7004,12.5253,12.5927,231667.29785082,0
+SPH.US,D,20090407,000000,12.5869,12.6811,12.4878,12.4975,324874.96120015,0
+SPH.US,D,20090408,000000,12.5927,12.6042,12.2657,12.5821,251526.12892658,0
+SPH.US,D,20090409,000000,12.6273,12.6898,12.5427,12.5734,196842.3308981,0
+SPH.US,D,20090413,000000,12.4628,12.6936,12.4628,12.6244,287185.08983241,0
+SPH.US,D,20090414,000000,12.5686,12.6465,12.5253,12.5485,273802.71055222,0
+SPH.US,D,20090415,000000,12.4878,12.5686,12.2339,12.5041,257311.05207024,0
+SPH.US,D,20090416,000000,12.5041,12.5849,12.4532,12.5023,307537.86994524,0
+SPH.US,D,20090417,000000,12.4975,12.5849,12.4821,12.4878,250387.44640954,0
+SPH.US,D,20090420,000000,12.4859,12.5253,12.407,12.5061,298859.9652834,0
+SPH.US,D,20090421,000000,12.4417,12.5523,12.3696,12.5253,355947.99525654,0
+SPH.US,D,20090422,000000,12.5253,12.5619,12.407,12.4532,515244.99987354,0
+SPH.US,D,20090423,000000,12.5581,12.8783,12.4407,12.8647,546803.66382531,0
+SPH.US,D,20090424,000000,12.9648,13.0946,12.8081,12.9648,555316.22554632,0
+SPH.US,D,20090427,000000,12.9936,13.2013,12.8677,13.1523,609122.35412787,0
+SPH.US,D,20090428,000000,13.1014,13.5379,13.1014,13.4389,533393.20744196,0
+SPH.US,D,20090429,000000,13.5379,13.8861,13.4745,13.7226,507644.42405887,0
+SPH.US,D,20090430,000000,13.8418,13.8783,13.5379,13.5379,452253.49898785,0
+SPH.US,D,20090501,000000,13.3235,13.388,13.1052,13.2205,328846.31145822,0
+SPH.US,D,20090504,000000,13.2513,13.6947,13.2013,13.6351,325826.46302946,0
+SPH.US,D,20090505,000000,13.5793,13.7082,13.4158,13.5379,383612.26101076,0
+SPH.US,D,20090506,000000,13.6928,13.6928,13.3043,13.3629,220342.86624298,0
+SPH.US,D,20090507,000000,13.5379,13.7928,13.2013,13.5283,403873.53056514,0
+SPH.US,D,20090508,000000,13.6793,14.0322,13.5379,14.0322,321446.43493651,0
+SPH.US,D,20090511,000000,13.862,14.0168,13.6995,13.8735,340578.38100824,0
+SPH.US,D,20090512,000000,13.8034,14.0476,13.688,14.0476,356711.2765054,0
+SPH.US,D,20090513,000000,14.0428,14.2178,13.5437,13.7764,474877.40477851,0
+SPH.US,D,20090514,000000,13.7764,13.8216,13.5091,13.7832,267948.11459702,0
+SPH.US,D,20090515,000000,13.7928,13.7928,13.5225,13.6351,286419.72879813,0
+SPH.US,D,20090518,000000,13.6947,13.9457,13.6437,13.8841,302604.61893077,0
+SPH.US,D,20090519,000000,13.862,14.112,13.8332,13.9591,219868.67516739,0
+SPH.US,D,20090520,000000,13.9717,14.112,13.9505,14.0418,247778.35560108,0
+SPH.US,D,20090521,000000,13.9159,13.9909,13.7245,13.7832,236804.36783638,0
+SPH.US,D,20090522,000000,13.8735,13.9197,13.6947,13.811,154476.06201517,0
+SPH.US,D,20090526,000000,13.7688,14.1342,13.6591,14.064,207447.15675089,0
+SPH.US,D,20090527,000000,14.0956,14.1005,13.8783,13.8947,124434.60152674,0
+SPH.US,D,20090528,000000,14.0524,14.061,13.8216,13.9361,158429.73409717,0
+SPH.US,D,20090529,000000,13.9361,14.2139,13.8216,14.2005,212316.97431007,0
+SPH.US,D,20090601,000000,14.2351,14.4534,14.2005,14.4534,339142.28917624,0
+SPH.US,D,20090602,000000,14.2573,14.5477,14.2178,14.4534,226309.77061082,0
+SPH.US,D,20090603,000000,14.3966,14.3966,14.0505,14.387,229357.69614274,0
+SPH.US,D,20090604,000000,14.5342,14.5342,14.2591,14.488,234478.12784494,0
+SPH.US,D,20090605,000000,14.5188,14.5477,14.2351,14.4264,199869.45857583,0
+SPH.US,D,20090608,000000,14.5005,14.5005,14.2573,14.3323,241113.68322508,0
+SPH.US,D,20090609,000000,14.2553,14.4438,14.2178,14.2909,165012.25494912,0
+SPH.US,D,20090610,000000,14.4438,14.4438,14.2533,14.3467,180831.10284797,0
+SPH.US,D,20090611,000000,14.3996,14.439,14.2101,14.2553,231938.70984803,0
+SPH.US,D,20090612,000000,14.2236,14.3188,14.0524,14.2679,138915.1075083,0
+SPH.US,D,20090615,000000,14.3342,14.3342,13.9668,14.0476,206485.25599448,0
+SPH.US,D,20090616,000000,14.1342,14.1986,13.7793,13.8264,225508.0133317,0
+SPH.US,D,20090617,000000,13.8581,13.8659,13.5379,13.612,362190.47119243,0
+SPH.US,D,20090618,000000,13.512,13.8581,13.5053,13.8293,144666.75408525,0
+SPH.US,D,20090619,000000,13.8293,13.8514,13.5793,13.764,170857.49186993,0
+SPH.US,D,20090622,000000,13.7428,13.8476,13.4158,13.4745,299309.19893396,0
+SPH.US,D,20090623,000000,13.5831,13.6293,13.3043,13.6187,347140.10400599,0
+SPH.US,D,20090624,000000,13.7793,13.9909,13.6947,13.8581,352152.38686639,0
+SPH.US,D,20090625,000000,13.7928,14.387,13.7928,14.3178,262629.06338727,0
+SPH.US,D,20090626,000000,14.3553,14.4707,14.0726,14.3909,243891.23665249,0
+SPH.US,D,20090629,000000,14.4264,14.4669,14.2591,14.3996,251096.6532375,0
+SPH.US,D,20090630,000000,14.3966,14.5025,14.0726,14.2735,145548.58310302,0
+SPH.US,D,20090701,000000,14.4707,14.4707,14.2649,14.2832,114270.69018284,0
+SPH.US,D,20090702,000000,14.189,14.2533,14.061,14.2533,84033.729865,0
+SPH.US,D,20090706,000000,14.1755,14.2024,14.0524,14.1303,105637.50090751,0
+SPH.US,D,20090707,000000,14.0351,14.1158,13.9111,13.9389,158705.30566522,0
+SPH.US,D,20090708,000000,13.9159,14.0726,13.7928,13.8822,159277.24665552,0
+SPH.US,D,20090709,000000,14.038,14.0418,13.7793,13.9668,80471.057441817,0
+SPH.US,D,20090710,000000,14.0418,14.2986,13.9033,14.2986,121144.38099348,0
+SPH.US,D,20090713,000000,14.189,14.3025,14.014,14.2178,163362.98511165,0
+SPH.US,D,20090714,000000,14.2832,14.2832,14.138,14.2005,111769.74821619,0
+SPH.US,D,20090715,000000,14.3178,14.3736,14.2553,14.3544,131760.64566607,0
+SPH.US,D,20090716,000000,14.2341,14.4506,14.2341,14.4458,150953.94540766,0
+SPH.US,D,20090717,000000,14.488,14.5438,14.2429,14.5025,197678.40463664,0
+SPH.US,D,20090720,000000,14.6419,14.6419,14.4669,14.5025,147096.98334765,0
+SPH.US,D,20090721,000000,14.5861,14.6419,14.5246,14.6005,134869.92486785,0
+SPH.US,D,20090722,000000,14.5823,14.6323,14.4294,14.5294,132480.25142113,0
+SPH.US,D,20090723,000000,14.6419,14.8775,14.5534,14.7524,215773.57767687,0
+SPH.US,D,20090724,000000,14.8804,15.0054,14.7746,14.9217,201700.70963748,0
+SPH.US,D,20090727,000000,14.9035,15.3631,14.9035,15.2891,398135.40259341,0
+SPH.US,D,20090728,000000,15.3506,15.3506,15.1708,15.2198,203639.06964823,0
+SPH.US,D,20090729,000000,15.1564,15.3573,15.0631,15.2487,131238.61952583,0
+SPH.US,D,20090730,000000,15.4939,15.5304,15.3015,15.5304,333828.43743005,0
+SPH.US,D,20090731,000000,15.2323,15.3468,15.0631,15.1958,203137.84136219,0
+SPH.US,D,20090803,000000,15.7112,15.7112,15.2006,15.2419,181579.8255989,0
+SPH.US,D,20090804,000000,15.167,15.2891,14.9467,15.0198,189927.04437908,0
+SPH.US,D,20090805,000000,14.9439,15.0198,14.6141,14.7476,283693.13011349,0
+SPH.US,D,20090806,000000,14.9707,14.9707,14.3025,14.4198,346158.4452881,0
+SPH.US,D,20090807,000000,14.4919,14.8996,14.3091,14.8082,280333.23676868,0
+SPH.US,D,20090810,000000,14.7082,14.9073,14.2649,14.9073,288625.34123525,0
+SPH.US,D,20090811,000000,13.8735,13.9274,13.7082,13.7928,5162091.883939,0
+SPH.US,D,20090812,000000,13.8264,13.9419,13.7428,13.7928,1191891.7472084,0
+SPH.US,D,20090813,000000,13.7928,13.9274,13.7495,13.9274,658595.2497884,0
+SPH.US,D,20090814,000000,13.7928,13.9274,13.7928,13.8899,501388.42951775,0
+SPH.US,D,20090817,000000,13.7456,13.8476,13.4697,13.7592,568919.06208096,0
+SPH.US,D,20090818,000000,13.7524,13.9274,13.6245,13.8264,426032.60431459,0
+SPH.US,D,20090819,000000,13.837,13.9611,13.811,13.9197,265555.32147216,0
+SPH.US,D,20090820,000000,13.8783,14.014,13.8783,14.014,334124.80685229,0
+SPH.US,D,20090821,000000,14.0476,14.061,13.9668,14.0418,667469.69417236,0
+SPH.US,D,20090824,000000,13.9505,14.0794,13.9505,14.0322,491256.75484785,0
+SPH.US,D,20090825,000000,14.0034,14.061,13.9717,13.9937,244220.88264144,0
+SPH.US,D,20090826,000000,14.0428,14.0428,13.8783,13.9611,219569.18606701,0
+SPH.US,D,20090827,000000,13.8822,13.8822,13.688,13.8004,405051.72900515,0
+SPH.US,D,20090828,000000,13.862,13.862,13.6514,13.7592,280654.56361595,0
+SPH.US,D,20090831,000000,13.6947,13.8514,13.6947,13.7332,202785.31773363,0
+SPH.US,D,20090901,000000,13.8082,13.9505,13.7688,13.9245,348982.79388745,0
+SPH.US,D,20090902,000000,13.9765,13.9765,13.7764,13.8975,461626.05197972,0
+SPH.US,D,20090903,000000,13.9611,13.9765,13.811,13.9611,260171.79691442,0
+SPH.US,D,20090904,000000,14.0034,14.0322,13.9245,14.014,175097.13444708,0
+SPH.US,D,20090908,000000,14.0062,14.0698,14.0062,14.0418,290854.87120469,0
+SPH.US,D,20090909,000000,14.0852,14.0852,13.8822,14.0284,254249.60793309,0
+SPH.US,D,20090910,000000,13.9457,14.0428,13.8841,13.9966,225756.5476893,0
+SPH.US,D,20090911,000000,14.0428,14.0476,13.9177,14.0428,217768.09189394,0
+SPH.US,D,20090914,000000,13.9765,14.064,13.9533,14.064,258617.15731353,0
+SPH.US,D,20090915,000000,14.064,14.0698,14.014,14.038,244930.08946941,0
+SPH.US,D,20090916,000000,14.064,14.0832,13.9177,14.0476,332572.24703682,0
+SPH.US,D,20090917,000000,14.0476,14.0832,13.9611,13.9611,340956.90195454,0
+SPH.US,D,20090918,000000,13.9889,14.1745,13.7966,14.1745,640629.02344417,0
+SPH.US,D,20090921,000000,14.0418,14.1207,13.9611,14.0476,316566.21845023,0
+SPH.US,D,20090922,000000,14.0159,14.0956,13.9159,13.9611,353710.14614542,0
+SPH.US,D,20090923,000000,13.9649,14.0582,13.9121,14.0034,250866.83694867,0
+SPH.US,D,20090924,000000,14.0582,14.0582,13.9274,13.9611,195343.84550353,0
+SPH.US,D,20090925,000000,13.9072,14.0428,13.9072,13.9361,165889.92439604,0
+SPH.US,D,20090928,000000,13.9457,14.1342,13.9457,14.1342,237834.90151162,0
+SPH.US,D,20090929,000000,14.1342,14.2178,14.0476,14.2178,265837.13239647,0
+SPH.US,D,20090930,000000,14.2178,14.2178,14.064,14.1544,241811.45123324,0
+SPH.US,D,20091001,000000,14.1544,14.189,13.9803,13.9986,295526.06925634,0
+SPH.US,D,20091002,000000,13.9457,14.038,13.9121,13.9591,154201.53033983,0
+SPH.US,D,20091005,000000,14.0322,14.2679,13.9533,14.2573,197848.94704102,0
+SPH.US,D,20091006,000000,14.2236,14.3794,14.2178,14.3794,345498.11341749,0
+SPH.US,D,20091007,000000,14.3794,14.387,14.2533,14.387,181413.44276536,0
+SPH.US,D,20091008,000000,14.4063,14.5505,14.2533,14.4784,285211.37346954,0
+SPH.US,D,20091009,000000,14.5505,14.6496,14.488,14.589,208273.87145504,0
+SPH.US,D,20091012,000000,14.8909,14.8909,14.6035,14.7256,269825.12093789,0
+SPH.US,D,20091013,000000,14.8188,14.8188,14.4813,14.589,311005.91213185,0
+SPH.US,D,20091014,000000,14.8909,14.8909,14.6246,14.6842,303261.83112326,0
+SPH.US,D,20091015,000000,14.6842,14.8775,14.6669,14.8563,205472.4004953,0
+SPH.US,D,20091016,000000,14.8592,14.9785,14.7832,14.8804,238703.21192416,0
+SPH.US,D,20091019,000000,14.9707,15.0602,14.8939,14.9958,295414.80073641,0
+SPH.US,D,20091020,000000,15.0429,15.0535,14.9093,14.9881,249592.96837938,0
+SPH.US,D,20091021,000000,14.9131,15.0872,14.9131,15.0121,312696.77767771,0
+SPH.US,D,20091022,000000,15.2323,15.2323,15.0121,15.1852,355025.6104231,0
+SPH.US,D,20091023,000000,15.1756,15.2227,15.0804,15.1814,328166.22162613,0
+SPH.US,D,20091026,000000,15.1631,15.2323,14.8842,14.8842,379150.08139374,0
+SPH.US,D,20091027,000000,15.0602,15.0602,14.8362,14.94,364927.46880417,0
+SPH.US,D,20091028,000000,14.9611,14.9823,14.6496,14.6765,411801.67258334,0
+SPH.US,D,20091029,000000,14.9131,15.1218,14.7256,14.9785,437105.38188671,0
+SPH.US,D,20091030,000000,14.94,14.9909,14.5631,14.5631,466749.60336006,0
+SPH.US,D,20091102,000000,14.9747,14.9747,14.4024,14.5861,365007.54054281,0
+SPH.US,D,20091103,000000,14.8188,14.8188,14.5861,14.789,270554.08572734,0
+SPH.US,D,20091104,000000,14.764,14.9535,14.7304,14.7304,231848.2391823,0
+SPH.US,D,20091105,000000,14.9707,14.9747,14.8332,14.9659,328751.68122165,0
+SPH.US,D,20091106,000000,14.9275,14.9505,14.8246,14.8775,171631.17204589,0
+SPH.US,D,20091109,000000,14.9881,15.118,14.9505,15.118,259811.99403689,0
+SPH.US,D,20091110,000000,15.3429,15.3429,14.9823,15.0227,431686.50097684,0
+SPH.US,D,20091111,000000,15.2323,15.2323,14.9958,15.0766,517420.45542208,0
+SPH.US,D,20091112,000000,14.9333,14.9785,14.7256,14.8939,490285.49505706,0
+SPH.US,D,20091113,000000,14.94,14.94,14.6294,14.7784,336982.43201835,0
+SPH.US,D,20091116,000000,14.8025,14.9535,14.7746,14.8332,313964.40689074,0
+SPH.US,D,20091117,000000,14.8939,14.9747,14.839,14.8775,218760.14953892,0
+SPH.US,D,20091118,000000,14.8535,15.0535,14.8535,14.94,195857.55250209,0
+SPH.US,D,20091119,000000,14.9958,14.9958,14.8881,14.8939,157964.90205597,0
+SPH.US,D,20091120,000000,14.9179,14.9785,14.8698,14.9785,190535.38161421,0
+SPH.US,D,20091123,000000,15.1218,15.1977,14.9035,15.0169,233465.27234577,0
+SPH.US,D,20091124,000000,14.9909,15.1872,14.9323,15.0766,183992.37668524,0
+SPH.US,D,20091125,000000,15.1872,15.1872,14.9785,15.0872,169044.95887705,0
+SPH.US,D,20091127,000000,15.2227,15.2227,14.8592,14.8948,217214.86897242,0
+SPH.US,D,20091130,000000,14.8939,14.9439,14.6842,14.8592,358159.84704991,0
+SPH.US,D,20091201,000000,14.9439,15.1468,14.6698,14.6698,598179.56314446,0
+SPH.US,D,20091202,000000,14.6438,14.8909,14.6438,14.8909,226879.6318157,0
+SPH.US,D,20091203,000000,14.9707,15.0487,14.8909,14.9217,487151.25843024,0
+SPH.US,D,20091204,000000,15.1112,15.1112,14.9035,15.0035,284251.55249856,0
+SPH.US,D,20091207,000000,15.0968,15.2227,15.0698,15.2121,323066.58777811,0
+SPH.US,D,20091208,000000,15.3929,15.3929,15.1506,15.2323,238724.00977835,0
+SPH.US,D,20091209,000000,15.2323,15.2323,15.1034,15.1544,220237.8370793,0
+SPH.US,D,20091210,000000,15.2371,15.3699,15.1564,15.3699,265451.3322012,0
+SPH.US,D,20091211,000000,15.4016,15.4872,15.3266,15.4285,263752.14751367,0
+SPH.US,D,20091214,000000,15.5593,15.5699,15.3824,15.4776,402905.39045248,0
+SPH.US,D,20091215,000000,15.392,15.6237,15.3872,15.516,416484.30945479,0
+SPH.US,D,20091216,000000,15.6363,15.6439,15.5228,15.5699,345098.79461699,0
+SPH.US,D,20091217,000000,15.5304,15.6045,15.5189,15.5372,211791.82849171,0
+SPH.US,D,20091218,000000,15.6439,15.6603,15.0121,15.0121,892945.47083006,0
+SPH.US,D,20091221,000000,15.3305,15.5977,15.3151,15.4141,362797.76853485,0
+SPH.US,D,20091222,000000,15.4544,15.5699,15.3353,15.5304,241712.66142582,0
+SPH.US,D,20091223,000000,15.5881,15.9363,15.5881,15.7708,427636.11887284,0
+SPH.US,D,20091224,000000,15.917,15.9507,15.8304,15.8997,198661.10324724,0
+SPH.US,D,20091228,000000,16.0315,16.1112,15.9805,16.0267,325384.50862787,0
+SPH.US,D,20091229,000000,16.1334,16.1546,16.0132,16.0132,268206.007989,0
+SPH.US,D,20091230,000000,16.0113,16.1382,15.9084,16.0075,324680.50126345,0
+SPH.US,D,20091231,000000,16.0959,16.0959,15.8728,15.9363,177386.97819368,0
+SPH.US,D,20100104,000000,16.0613,16.2449,16.0613,16.1382,451830.26265503,0
+SPH.US,D,20100105,000000,16.2142,16.2449,16.1642,16.168,318065.74373751,0
+SPH.US,D,20100106,000000,16.2421,16.3844,16.2074,16.2959,317902.4805821,0
+SPH.US,D,20100107,000000,16.3315,16.3844,16.2449,16.3844,251960.8040792,0
+SPH.US,D,20100108,000000,16.4786,16.544,16.3671,16.5296,194014.86262063,0
+SPH.US,D,20100111,000000,16.6777,16.6777,16.5008,16.6691,299287.36118706,0
+SPH.US,D,20100112,000000,16.6161,16.6691,16.5546,16.5834,300452.04102184,0
+SPH.US,D,20100113,000000,16.5681,16.6401,16.3671,16.4296,406083.3025731,0
+SPH.US,D,20100114,000000,16.5248,16.6863,16.4296,16.6344,218747.67082641,0
+SPH.US,D,20100115,000000,16.7392,16.7392,16.5046,16.5412,208706.46682224,0
+SPH.US,D,20100119,000000,16.7873,16.7873,16.5008,16.7565,284017.57663889,0
+SPH.US,D,20100120,000000,16.8268,16.8268,16.5681,16.7007,247597.4142696,0
+SPH.US,D,20100121,000000,16.8018,16.8018,16.5248,16.5777,344141.05343142,0
+SPH.US,D,20100122,000000,16.4478,16.6517,16.3671,16.3901,369820.16400297,0
+SPH.US,D,20100125,000000,16.4498,16.8018,16.4498,16.7931,252150.06455235,0
+SPH.US,D,20100126,000000,16.7902,16.9239,16.6603,16.9239,328716.32486952,0
+SPH.US,D,20100127,000000,16.8412,16.9152,16.5854,16.6719,286071.3647404,0
+SPH.US,D,20100128,000000,16.6219,16.8873,16.5344,16.5344,335769.91711892,0
+SPH.US,D,20100129,000000,16.344,16.4334,15.8584,15.9631,572236.31982467,0
+SPH.US,D,20100201,000000,15.9315,16.168,15.9084,16.142,312711.33617564,0
+SPH.US,D,20100202,000000,16.1334,16.3315,15.9997,16.2642,325089.17909834,0
+SPH.US,D,20100203,000000,16.2103,16.3257,16.092,16.2825,211352.99376825,0
+SPH.US,D,20100204,000000,15.8199,15.8199,14.3966,15.2198,2226666.1049191,0
+SPH.US,D,20100205,000000,15.1852,15.2371,14.5053,14.9785,1075226.1841153,0
+SPH.US,D,20100208,000000,15.1872,15.1872,14.8208,15.116,489480.61809981,0
+SPH.US,D,20100209,000000,15.2035,15.6073,15.1631,15.2833,396892.73080541,0
+SPH.US,D,20100210,000000,15.6113,15.6113,14.8727,14.8727,579184.88291041,0
+SPH.US,D,20100211,000000,15.089,15.2323,14.8592,15.2323,284059.17234727,0
+SPH.US,D,20100212,000000,15.2554,15.3699,15.0631,15.3699,260951.71644664,0
+SPH.US,D,20100216,000000,15.416,15.5699,15.1872,15.2583,452652.81778835,0
+SPH.US,D,20100217,000000,15.5526,15.5526,15.0872,15.3997,557543.67573035,0
+SPH.US,D,20100218,000000,15.4141,15.4478,15.2813,15.2987,308415.53939217,0
+SPH.US,D,20100219,000000,15.4016,15.5497,15.2583,15.5045,269700.33381274,0
+SPH.US,D,20100222,000000,15.7237,15.8132,15.4352,15.7651,376048.08144093,0
+SPH.US,D,20100223,000000,15.7824,15.9084,15.742,15.7728,331647.78241796,0
+SPH.US,D,20100224,000000,15.7593,15.9132,15.5112,15.8122,242921.01675441,0
+SPH.US,D,20100225,000000,15.6045,15.9065,15.5977,15.8872,178590.13405872,0
+SPH.US,D,20100226,000000,15.9315,16.1046,15.8497,16.1046,337151.93453002,0
+SPH.US,D,20100301,000000,16.3287,16.3287,15.8584,15.8949,272268.86880552,0
+SPH.US,D,20100302,000000,16.2305,16.2305,15.9315,16.0171,273219.33074212,0
+SPH.US,D,20100303,000000,16.0171,16.0171,15.7064,15.8891,384939.16410824,0
+SPH.US,D,20100304,000000,16.1046,16.1046,15.6237,15.6891,359914.14605105,0
+SPH.US,D,20100305,000000,15.7237,15.8247,15.6795,15.7795,443571.43475517,0
+SPH.US,D,20100308,000000,15.9401,16.0113,15.8334,15.9709,238746.88741796,0
+SPH.US,D,20100309,000000,15.9767,16.0267,15.9132,15.9469,353196.43914686,0
+SPH.US,D,20100310,000000,15.8632,15.9767,15.842,15.842,429742.94150254,0
+SPH.US,D,20100311,000000,15.7593,15.9401,15.7593,15.8997,333264.81558143,0
+SPH.US,D,20100312,000000,15.9276,15.9593,15.8507,15.9593,283055.67588248,0
+SPH.US,D,20100315,000000,16.0959,16.0959,15.7506,15.9631,289437.49744147,0
+SPH.US,D,20100316,000000,15.9449,16.0113,15.9132,15.9315,236777.33062593,0
+SPH.US,D,20100317,000000,15.9315,16.0171,15.8949,16.0132,324278.06278483,0
+SPH.US,D,20100318,000000,16.1036,16.1036,15.868,15.9863,343524.39705461,0
+SPH.US,D,20100319,000000,15.9132,15.9767,15.541,15.541,439094.69664022,0
+SPH.US,D,20100322,000000,15.4872,15.7728,15.4382,15.7382,249406.82758436,0
+SPH.US,D,20100323,000000,15.8507,15.893,15.6968,15.893,208956.04107256,0
+SPH.US,D,20100324,000000,15.9863,15.9863,15.818,15.8997,179045.60706554,0
+SPH.US,D,20100325,000000,16.0421,16.0421,15.818,15.8709,238428.68024882,0
+SPH.US,D,20100326,000000,15.8497,15.9449,15.8247,15.8247,213547.16738556,0
+SPH.US,D,20100329,000000,15.8728,16.0267,15.8334,15.9671,236378.01182543,0
+SPH.US,D,20100330,000000,16.0237,16.0237,15.8449,16.0237,194620.08017763,0
+SPH.US,D,20100331,000000,15.9132,16.0786,15.9132,16.0757,158538.92283168,0
+SPH.US,D,20100401,000000,16.1334,16.1604,16.0035,16.068,185737.31665199,0
+SPH.US,D,20100405,000000,16.0959,16.2449,15.9671,16.2142,434083.45367253,0
+SPH.US,D,20100406,000000,16.268,16.268,16.142,16.2449,262216.22598155,0
+SPH.US,D,20100407,000000,16.1959,16.2421,16.144,16.2103,179925.35629788,0
+SPH.US,D,20100408,000000,16.1642,16.3401,16.0786,16.3209,294727.43165534,0
+SPH.US,D,20100409,000000,16.3315,16.4161,16.2449,16.344,226136.10852831,0
+SPH.US,D,20100412,000000,16.3085,16.494,16.3085,16.4662,255374.77184491,0
+SPH.US,D,20100413,000000,16.4334,16.4864,16.2238,16.3085,365526.44700491,0
+SPH.US,D,20100414,000000,16.2642,16.4161,16.2642,16.3027,206431.18157358,0
+SPH.US,D,20100415,000000,16.268,16.5296,16.268,16.3151,368075.22403621,0
+SPH.US,D,20100416,000000,16.3287,16.4161,16.0882,16.2305,447805.87786877,0
+SPH.US,D,20100419,000000,16.194,16.3151,16.1498,16.3151,269112.7944318,0
+SPH.US,D,20100420,000000,16.4334,16.445,16.3151,16.4007,241405.89307648,0
+SPH.US,D,20100421,000000,16.4334,16.4988,16.3488,16.469,292670.5238757,0
+SPH.US,D,20100422,000000,16.4334,16.5084,16.3401,16.494,233128.34710785,0
+SPH.US,D,20100423,000000,16.5219,16.5642,16.4988,16.5008,286870.0023414,0
+SPH.US,D,20100426,000000,16.5219,16.7431,16.5219,16.6161,437182.33394722,0
+SPH.US,D,20100427,000000,16.6103,16.6305,16.5008,16.5412,341877.20700256,0
+SPH.US,D,20100428,000000,16.6161,16.6161,16.5046,16.5248,343557.67362132,0
+SPH.US,D,20100429,000000,16.5883,16.6863,16.5046,16.6344,525731.27795742,0
+SPH.US,D,20100430,000000,16.5152,16.5152,16.217,16.2825,274181.23149852,0
+SPH.US,D,20100503,000000,16.5373,16.5373,16.192,16.217,334078.01168036,0
+SPH.US,D,20100504,000000,16.1652,16.1652,15.8949,15.9747,389498.05374725,0
+SPH.US,D,20100505,000000,15.9065,15.9065,15.5016,15.6497,486098.8870081,0
+SPH.US,D,20100506,000000,15.7593,15.842,13.2552,15.0054,1546487.8819424,0
+SPH.US,D,20100507,000000,14.8698,15.216,14.2178,14.9275,668704.04681869,0
+SPH.US,D,20100510,000000,15.4776,15.5555,15.1016,15.5555,515760.78665751,0
+SPH.US,D,20100511,000000,15.6199,16.0526,15.5699,15.818,598144.20679233,0
+SPH.US,D,20100512,000000,15.893,16.217,15.893,16.217,517266.55130105,0
+SPH.US,D,20100513,000000,16.2449,16.2449,15.7382,15.769,364676.85466115,0
+SPH.US,D,20100514,000000,15.7382,15.8949,15.5747,15.7651,263744.8682647,0
+SPH.US,D,20100517,000000,15.7324,15.8286,15.5526,15.692,336348.09746548,0
+SPH.US,D,20100518,000000,15.6939,15.842,15.5526,15.5526,229139.31867372,0
+SPH.US,D,20100519,000000,15.4843,15.5256,15.0631,15.2987,337416.06727826,0
+SPH.US,D,20100520,000000,14.9439,15.0631,14.7746,14.8332,482147.29471151,0
+SPH.US,D,20100521,000000,14.6457,15.291,14.5025,15.113,434800.97964217,0
+SPH.US,D,20100524,000000,15.2708,15.4584,15.0256,15.2621,141413.96968954,0
+SPH.US,D,20100525,000000,14.9535,15.1785,14.7256,15.118,321764.64210566,0
+SPH.US,D,20100526,000000,15.4189,15.7978,15.1362,15.1362,282261.19785233,0
+SPH.US,D,20100527,000000,15.5699,15.6113,15.3747,15.392,271746.84266528,0
+SPH.US,D,20100528,000000,15.6631,15.8046,15.3151,15.4382,138241.25703246,0
+SPH.US,D,20100601,000000,15.3708,15.4891,15.2419,15.3333,199994.24570099,0
+SPH.US,D,20100602,000000,15.3103,15.6045,15.2487,15.5064,136087.63923083,0
+SPH.US,D,20100603,000000,15.5853,15.8006,15.5112,15.7064,315186.28082456,0
+SPH.US,D,20100604,000000,15.5449,15.7651,15.4189,15.6199,163242.35755733,0
+SPH.US,D,20100607,000000,15.7708,15.7708,15.3015,15.4872,237306.63601513,0
+SPH.US,D,20100608,000000,15.5699,15.6199,15.3189,15.5977,144494.13189545,0
+SPH.US,D,20100609,000000,15.5977,15.9084,15.4872,15.5189,367221.47212161,0
+SPH.US,D,20100610,000000,15.842,15.842,15.4228,15.5228,333592.38178496,0
+SPH.US,D,20100611,000000,15.465,15.6497,15.465,15.6199,197831.26886496,0
+SPH.US,D,20100614,000000,15.6631,15.8728,15.6603,15.6939,233991.45805684,0
+SPH.US,D,20100615,000000,15.868,15.8728,15.7506,15.8728,208664.87111386,0
+SPH.US,D,20100616,000000,15.8632,16.0545,15.8247,16.0545,278965.77785552,0
+SPH.US,D,20100617,000000,16.0449,16.0526,15.9084,16.0267,239590.24040547,0
+SPH.US,D,20100618,000000,16.0526,16.0545,15.8632,15.8632,288491.19507571,0
+SPH.US,D,20100621,000000,15.9901,16.0786,15.7766,15.8632,249871.65962556,0
+SPH.US,D,20100622,000000,15.8872,16.0171,15.792,15.8497,219959.14583312,0
+SPH.US,D,20100623,000000,15.8084,15.9469,15.7189,15.7824,199932.89203112,0
+SPH.US,D,20100624,000000,15.6968,15.9315,15.6545,15.7257,158669.9493131,0
+SPH.US,D,20100625,000000,15.692,16.1757,15.6709,15.9805,395440.00069006,0
+SPH.US,D,20100628,000000,15.918,16.2209,15.8997,15.9132,318967.33071676,0
+SPH.US,D,20100629,000000,15.9016,15.9469,15.6439,15.7189,291019.17425281,0
+SPH.US,D,20100630,000000,15.8228,16.018,15.6891,15.843,238100.07415258,0
+SPH.US,D,20100701,000000,15.8304,15.8304,15.5189,15.7209,249401.62812081,0
+SPH.US,D,20100702,000000,15.867,16.0651,15.8199,15.9401,169945.50596359,0
+SPH.US,D,20100706,000000,15.9767,16.0786,15.8584,15.9545,164554.70215688,0
+SPH.US,D,20100707,000000,15.9084,16.3584,15.9084,16.2305,271157.22349893,0
+SPH.US,D,20100708,000000,16.168,16.3085,16.1286,16.2209,212436.56197168,0
+SPH.US,D,20100709,000000,16.0834,16.4007,16.0786,16.3863,388549.67159607,0
+SPH.US,D,20100712,000000,16.3844,16.4161,16.3027,16.3747,208024.29720473,0
+SPH.US,D,20100713,000000,16.3844,16.5642,16.2738,16.5642,372454.21223645,0
+SPH.US,D,20100714,000000,16.5248,16.5854,16.3863,16.5084,299334.15635899,0
+SPH.US,D,20100715,000000,16.5008,16.5854,16.3786,16.5248,337474.30127,0
+SPH.US,D,20100716,000000,16.5834,16.5834,16.3738,16.5046,277396.57975669,0
+SPH.US,D,20100719,000000,16.5854,16.5854,16.3363,16.5084,185617.72899038,0
+SPH.US,D,20100720,000000,16.3844,16.6305,16.3844,16.6219,398546.16021372,0
+SPH.US,D,20100721,000000,16.5806,16.6681,16.5344,16.6142,225005.74515295,0
+SPH.US,D,20100722,000000,16.5883,16.7931,16.5883,16.6863,454979.05777978,0
+SPH.US,D,20100723,000000,16.6546,16.7998,16.5969,16.7527,314954.38475031,0
+SPH.US,D,20100726,000000,16.7527,16.7902,16.5969,16.6691,563069.66558931,0
+SPH.US,D,20100727,000000,16.719,16.745,16.5854,16.6431,311463.46492409,0
+SPH.US,D,20100728,000000,16.7027,16.7027,16.5171,16.5171,406296.48057857,0
+SPH.US,D,20100729,000000,16.5171,16.5834,16.4421,16.4421,309559.42137276,0
+SPH.US,D,20100730,000000,16.0757,16.6363,16.0267,16.6363,414932.78953203,0
+SPH.US,D,20100802,000000,16.6401,16.6401,16.3488,16.5777,437563.97457165,0
+SPH.US,D,20100803,000000,16.5777,16.6037,16.4864,16.5642,205616.94558194,0
+SPH.US,D,20100804,000000,16.5373,16.619,16.4161,16.5171,369842.00174987,0
+SPH.US,D,20100805,000000,16.6777,16.6931,16.469,16.5921,271368.32171898,0
+SPH.US,D,20100806,000000,16.3555,16.5508,15.9671,16.4738,330289.68253919,0
+SPH.US,D,20100809,000000,16.3863,16.5296,16.2921,16.3786,278322.08426826,0
+SPH.US,D,20100810,000000,16.4478,16.4988,16.2142,16.2997,374712.85920176,0
+SPH.US,D,20100811,000000,16.2825,16.3738,15.9949,16.1863,438849.28196075,0
+SPH.US,D,20100812,000000,16.0959,16.1805,16.0113,16.0113,268021.9469794,0
+SPH.US,D,20100813,000000,16.0075,16.2825,15.9671,16.2353,183201.01833321,0
+SPH.US,D,20100816,000000,16.3113,16.4786,16.0959,16.3036,251426.29922645,0
+SPH.US,D,20100817,000000,16.2873,16.5219,16.1642,16.4296,218092.53841934,0
+SPH.US,D,20100818,000000,16.4161,16.4373,16.268,16.3863,240977.45728012,0
+SPH.US,D,20100819,000000,16.445,16.4613,16.2843,16.3671,180577.36902682,0
+SPH.US,D,20100820,000000,16.4478,16.4478,16.1642,16.3469,167176.27167785,0
+SPH.US,D,20100823,000000,16.3209,16.469,16.3151,16.344,324713.77783016,0
+SPH.US,D,20100824,000000,16.3113,16.3469,16.1046,16.3469,499197.37557857,0
+SPH.US,D,20100825,000000,16.2642,16.5152,16.2642,16.4276,442939.17998772,0
+SPH.US,D,20100826,000000,16.47,16.5152,16.42,16.4824,291680.54601613,0
+SPH.US,D,20100827,000000,16.5219,16.6037,16.469,16.5806,421195.0234294,0
+SPH.US,D,20100830,000000,16.5854,16.6267,16.5046,16.6103,485526.9460178,0
+SPH.US,D,20100831,000000,16.5854,16.7306,16.5074,16.7306,556312.44276215,0
+SPH.US,D,20100901,000000,16.8123,16.9239,16.745,16.8738,586562.92168521,0
+SPH.US,D,20100902,000000,16.7873,17.1143,16.7873,17.0181,459072.07548488,0
+SPH.US,D,20100903,000000,17.0113,17.2326,17.0113,17.0998,294621.36259896,0
+SPH.US,D,20100907,000000,17.171,17.3229,17.0171,17.0835,375968.00970228,0
+SPH.US,D,20100908,000000,17.169,17.3287,17.1172,17.2643,499117.30383992,0
+SPH.US,D,20100909,000000,17.3297,17.4268,17.2643,17.3787,265333.82432501,0
+SPH.US,D,20100910,000000,17.3883,17.5816,17.3787,17.5758,229902.59992258,0
+SPH.US,D,20100913,000000,17.6335,17.7547,17.4306,17.5528,284477.20921654,0
+SPH.US,D,20100914,000000,17.5336,17.797,17.499,17.7115,287428.42472647,0
+SPH.US,D,20100915,000000,17.6018,17.797,17.6018,17.6931,392752.91792838,0
+SPH.US,D,20100916,000000,17.7009,17.871,17.6085,17.7537,199162.33153328,0
+SPH.US,D,20100917,000000,17.8028,17.973,17.7374,17.8548,311101.58226114,0
+SPH.US,D,20100920,000000,17.9653,18.2798,17.9268,18.1057,436546.95950164,0
+SPH.US,D,20100921,000000,17.9749,17.9941,17.6855,17.7634,470463.06022614,0
+SPH.US,D,20100922,000000,17.9268,18.3942,17.8798,18.1452,401068.93992727,0
+SPH.US,D,20100923,000000,18.0441,18.3481,18.0086,18.3125,497121.74973015,0
+SPH.US,D,20100924,000000,18.2952,18.6212,18.0855,18.1788,399441.50783671,0
+SPH.US,D,20100927,000000,18.2798,18.3221,18.1461,18.2096,241947.6771782,0
+SPH.US,D,20100928,000000,18.3394,18.3913,18.15,18.3259,223666.36334295,0
+SPH.US,D,20100929,000000,18.2663,18.4769,18.2308,18.4509,200128.39186053,0
+SPH.US,D,20100930,000000,18.5472,18.5538,18.3433,18.425,232704.07088232,0
+SPH.US,D,20101001,000000,19.2588,19.3761,18.5971,18.7183,365036.65753868,0
+SPH.US,D,20101004,000000,18.7183,18.7875,18.4942,18.7875,241015.93331037,0
+SPH.US,D,20101005,000000,18.9298,18.9558,18.5682,18.5682,280994.608532,0
+SPH.US,D,20101006,000000,18.6577,18.7327,18.4856,18.6913,217152.47540984,0
+SPH.US,D,20101007,000000,18.75,18.9,18.6192,18.7683,200405.00332129,0
+SPH.US,D,20101008,000000,18.8635,18.8674,18.6683,18.7347,192303.19922058,0
+SPH.US,D,20101011,000000,18.924,18.924,18.7299,18.8828,186389.32938093,0
+SPH.US,D,20101012,000000,18.9212,18.9212,18.7711,18.8221,140410.47322475,0
+SPH.US,D,20101013,000000,18.9337,19.1251,18.8414,19.1212,205602.38708401,0
+SPH.US,D,20101014,000000,19.0087,19.2308,18.8221,18.8606,306289.99869369,0
+SPH.US,D,20101015,000000,19.0375,19.0375,18.1519,18.3221,507759.85214964,0
+SPH.US,D,20101018,000000,18.2461,18.4711,18.0817,18.2913,341029.69444422,0
+SPH.US,D,20101019,000000,18.2461,18.4452,18.222,18.3971,234523.88312417,0
+SPH.US,D,20101020,000000,18.4125,18.501,18.3433,18.4731,195559.10329442,0
+SPH.US,D,20101021,000000,18.4481,18.6587,18.4481,18.624,282424.46100774,0
+SPH.US,D,20101022,000000,18.6577,18.7413,18.4827,18.5404,274300.81916013,0
+SPH.US,D,20101025,000000,18.6548,18.7875,18.5472,18.5634,270322.18965309,0
+SPH.US,D,20101026,000000,18.7067,18.7875,18.552,18.6548,256639.28137982,0
+SPH.US,D,20101027,000000,18.6587,18.775,18.5472,18.7385,198973.07106013,0
+SPH.US,D,20101028,000000,18.8538,18.8538,18.6991,18.8,234459.40977617,0
+SPH.US,D,20101029,000000,18.4577,18.5058,18.3635,18.4481,224808.16553812,0
+SPH.US,D,20101101,000000,18.4509,18.6192,18.1826,18.3259,319364.56973184,0
+SPH.US,D,20101102,000000,18.5374,18.5374,18.3,18.4942,210287.10374088,0
+SPH.US,D,20101103,000000,18.552,18.5576,18.4481,18.5202,150349.76774337,0
+SPH.US,D,20101104,000000,18.7067,18.7183,18.4769,18.5798,232909.96963883,0
+SPH.US,D,20101105,000000,18.599,18.7019,18.3942,18.7019,205129.23590113,0
+SPH.US,D,20101108,000000,18.6058,18.8538,18.4481,18.8538,293649.06291546,0
+SPH.US,D,20101109,000000,18.8884,18.9298,18.7019,18.9298,317489.64317638,0
+SPH.US,D,20101110,000000,19.0308,19.0308,18.7385,18.8212,335867.66703363,0
+SPH.US,D,20101111,000000,18.8087,19.1049,18.6721,18.9078,225588.08507034,0
+SPH.US,D,20101112,000000,19.0943,19.0971,18.8087,18.8087,173273.1626344,0
+SPH.US,D,20101115,000000,18.9558,19.0289,18.6442,18.9106,182380.54298531,0
+SPH.US,D,20101116,000000,18.9038,19.0356,18.4827,18.7183,267918.99760115,0
+SPH.US,D,20101117,000000,18.8125,18.85,18.6192,18.7087,134745.1377427,0
+SPH.US,D,20101118,000000,18.6817,18.7606,18.5538,18.6106,206547.64955706,0
+SPH.US,D,20101119,000000,18.5682,18.577,18.3635,18.4904,343728.2160257,0
+SPH.US,D,20101122,000000,18.523,18.6106,18.3481,18.5154,200349.88900768,0
+SPH.US,D,20101123,000000,18.523,18.6192,18.3663,18.6192,319308.41552552,0
+SPH.US,D,20101124,000000,18.6192,18.8337,18.6192,18.6683,173729.67553392,0
+SPH.US,D,20101126,000000,18.6192,18.7443,18.6192,18.6404,24690.172604686,0
+SPH.US,D,20101129,000000,18.5827,18.6519,18.2798,18.6519,165023.69376892,0
+SPH.US,D,20101130,000000,18.6173,18.6337,18.3259,18.4904,148017.28839567,0
+SPH.US,D,20101201,000000,18.4096,18.601,18.3038,18.3048,312267.30198863,0
+SPH.US,D,20101202,000000,18.3365,18.4481,18.0711,18.1374,444416.8675281,0
+SPH.US,D,20101203,000000,18.0211,18.0942,17.4306,18.0779,979829.54661215,0
+SPH.US,D,20101206,000000,18.0779,18.3635,18.0519,18.1808,219204.18372593,0
+SPH.US,D,20101207,000000,18.2134,18.4009,18.2134,18.2875,299758.43258452,0
+SPH.US,D,20101208,000000,18.3481,18.4067,18.1826,18.3096,214265.73324791,0
+SPH.US,D,20101209,000000,18.3,18.4067,18.2624,18.3721,193024.88476106,0
+SPH.US,D,20101210,000000,18.3721,18.5116,18.2798,18.4317,156587.04421571,0
+SPH.US,D,20101213,000000,18.5682,18.7827,18.4769,18.5721,200072.23765421,0
+SPH.US,D,20101214,000000,18.5866,18.6519,18.498,18.552,283929.18575857,0
+SPH.US,D,20101215,000000,18.6404,18.6577,18.4039,18.4481,208229.15606853,0
+SPH.US,D,20101216,000000,18.4481,18.523,18.1403,18.2096,229800.69043704,0
+SPH.US,D,20101217,000000,18.3635,18.6164,18.2798,18.4385,243715.49478456,0
+SPH.US,D,20101220,000000,18.4385,18.5038,18.2798,18.3,163949.48459988,0
+SPH.US,D,20101221,000000,18.4856,18.5442,18.3721,18.5442,167312.49762281,0
+SPH.US,D,20101222,000000,18.6192,18.9625,18.5462,18.9558,277665.91196848,0
+SPH.US,D,20101223,000000,18.9558,19.0068,18.6865,18.9038,135261.96441938,0
+SPH.US,D,20101227,000000,19.2952,19.2952,18.7808,18.8039,171890.10533059,0
+SPH.US,D,20101228,000000,18.8039,18.9106,18.7153,18.8952,160409.6898163,0
+SPH.US,D,20101229,000000,18.8982,19.0125,18.8221,18.9875,80589.605210714,0
+SPH.US,D,20101230,000000,19.0375,19.0857,18.9962,19.0289,128797.99133634,0
+SPH.US,D,20101231,000000,19.0414,19.0991,18.9298,18.9866,96200.474567642,0
+SPH.US,D,20110103,000000,19.0943,19.1904,18.8125,18.9106,242246.12638586,0
+SPH.US,D,20110104,000000,18.9558,18.9558,18.6058,18.6759,228382.27678111,0
+SPH.US,D,20110105,000000,18.574,18.8164,18.4125,18.7904,137830.49941216,0
+SPH.US,D,20110106,000000,18.7645,18.9337,18.6548,18.6913,177447.29197084,0
+SPH.US,D,20110107,000000,18.8212,18.8568,18.7153,18.8039,117911.35455925,0
+SPH.US,D,20110110,000000,18.7875,18.9558,18.7183,18.9212,111550.33085445,0
+SPH.US,D,20110111,000000,19.0327,19.101,18.9741,19.0703,155024.08547314,0
+SPH.US,D,20110112,000000,19.1251,19.2482,18.9991,19.2366,160928.59627841,0
+SPH.US,D,20110113,000000,19.2366,19.3703,19.1049,19.252,125834.2971139,0
+SPH.US,D,20110114,000000,19.2952,19.628,19.2588,19.4924,162014.24426726,0
+SPH.US,D,20110118,000000,19.4953,19.7059,19.2952,19.628,176847.27387739,0
+SPH.US,D,20110119,000000,19.6164,19.7433,19.4645,19.5299,218315.0754592,0
+SPH.US,D,20110120,000000,19.6212,19.6212,19.1741,19.4241,160944.19466905,0
+SPH.US,D,20110121,000000,19.5848,19.5886,19.3818,19.5405,175662.83608112,0
+SPH.US,D,20110124,000000,19.4059,19.8319,19.3923,19.7867,293649.06291546,0
+SPH.US,D,20110125,000000,19.8896,19.9674,19.6395,19.8126,210027.13056347,0
+SPH.US,D,20110126,000000,19.9222,19.9222,19.4472,19.8857,343179.15267502,0
+SPH.US,D,20110127,000000,19.9088,19.9674,19.7579,19.8088,189429.97566388,0
+SPH.US,D,20110128,000000,19.6934,19.7184,19.176,19.226,176977.26046609,0
+SPH.US,D,20110131,000000,19.2934,19.6203,19.2386,19.2386,135299.40055693,0
+SPH.US,D,20110201,000000,19.3626,19.4866,19.2952,19.4645,177636.55244399,0
+SPH.US,D,20110202,000000,19.377,19.5039,19.3395,19.4645,144291.35281708,0
+SPH.US,D,20110203,000000,19.5078,19.6318,19.2952,19.2952,194367.38624919,0
+SPH.US,D,20110204,000000,19.4117,19.4472,19.2952,19.3337,128961.25449175,0
+SPH.US,D,20110207,000000,19.328,19.4731,19.2952,19.3923,169532.66855787,0
+SPH.US,D,20110208,000000,19.4866,19.5405,19.0875,19.2087,317487.56339096,0
+SPH.US,D,20110209,000000,19.3818,19.3818,19.1645,19.2588,193445.00141575,0
+SPH.US,D,20110210,000000,19.2068,19.2895,19.1251,19.1568,143362.72862738,0
+SPH.US,D,20110211,000000,19.1568,19.2222,19.0289,19.2222,147705.32058278,0
+SPH.US,D,20110214,000000,19.2588,19.377,19.1904,19.377,190559.29914653,0
+SPH.US,D,20110215,000000,19.328,19.4645,19.2366,19.4645,129562.31247791,0
+SPH.US,D,20110216,000000,19.4616,19.5848,19.4289,19.552,135491.78070821,0
+SPH.US,D,20110218,000000,19.6318,19.6953,19.402,19.5828,175125.21155024,0
+SPH.US,D,20110222,000000,19.4453,19.5482,19.2895,19.3626,250797.16413713,0
+SPH.US,D,20110223,000000,19.328,19.4309,19.1645,19.2164,180934.05222622,0
+SPH.US,D,20110224,000000,19.1491,19.3453,19.0356,19.2087,229993.07058832,0
+SPH.US,D,20110225,000000,19.4385,19.5848,19.3039,19.5654,248339.89766428,0
+SPH.US,D,20110228,000000,19.5712,19.6895,19.4683,19.5578,170240.83549312,0
+SPH.US,D,20110301,000000,19.5482,19.6126,19.2952,19.4309,206110.89461901,0
+SPH.US,D,20110302,000000,19.4289,19.5482,19.2982,19.4703,145460.1922227,0
+SPH.US,D,20110303,000000,19.5347,19.7579,19.5347,19.6164,138358.76490865,0
+SPH.US,D,20110304,000000,19.5828,19.7982,19.4837,19.6164,295417.92041454,0
+SPH.US,D,20110307,000000,19.5924,19.7982,19.328,19.5164,206578.84633835,0
+SPH.US,D,20110308,000000,19.5039,19.6126,19.352,19.501,162650.65860555,0
+SPH.US,D,20110309,000000,19.6318,19.6674,19.3501,19.4309,182185.0431559,0
+SPH.US,D,20110310,000000,19.328,19.328,18.9558,19.0203,275403.10543233,0
+SPH.US,D,20110311,000000,18.8914,19.1049,18.6442,18.8087,333926.18734475,0
+SPH.US,D,20110314,000000,18.7087,18.8538,18.6759,18.8221,213541.96792201,0
+SPH.US,D,20110315,000000,18.6548,18.9212,16.6902,18.0519,1280977.2758567,0
+SPH.US,D,20110316,000000,18.0567,18.225,18.0519,18.1826,219002.44454027,0
+SPH.US,D,20110317,000000,18.3547,18.5298,18.225,18.5298,231001.76651666,0
+SPH.US,D,20110318,000000,18.624,18.6635,18.1808,18.1808,271500.3880931,0
+SPH.US,D,20110321,000000,18.3663,18.7019,18.3,18.7019,265745.62183802,0
+SPH.US,D,20110322,000000,18.6759,18.9,18.6759,18.8414,189889.60824153,0
+SPH.US,D,20110323,000000,18.9038,18.9038,18.6817,18.7067,107454.19347123,0
+SPH.US,D,20110324,000000,18.7413,18.8538,18.6288,18.8039,112890.75255716,0
+SPH.US,D,20110325,000000,18.9558,18.9693,18.8606,18.8635,109170.01644212,0
+SPH.US,D,20110328,000000,18.8385,19.0164,18.6865,18.7347,134541.31877161,0
+SPH.US,D,20110329,000000,18.7183,18.7683,18.6385,18.7413,122153.07692182,0
+SPH.US,D,20110330,000000,18.775,18.9462,18.775,18.9154,140025.71292218,0
+SPH.US,D,20110331,000000,18.9722,19.1712,18.9376,19.0991,204110.14104569,0
+SPH.US,D,20110401,000000,19.0423,19.1818,18.9693,19.101,144231.03903992,0
+SPH.US,D,20110404,000000,19.1212,19.1818,19.0462,19.1597,143137.07190939,0
+SPH.US,D,20110405,000000,19.0443,19.0731,18.9923,19.0559,155020.96579501,0
+SPH.US,D,20110406,000000,19.1337,19.1741,18.9337,18.9433,211328.03634322,0
+SPH.US,D,20110407,000000,18.975,18.9923,18.8692,18.9376,93958.465885686,0
+SPH.US,D,20110408,000000,18.9096,18.9702,18.8692,18.9394,165853.5281512,0
+SPH.US,D,20110411,000000,18.9394,18.9394,18.6519,18.7683,214954.14222169,0
+SPH.US,D,20110412,000000,18.7125,18.7251,18.4346,18.526,209428.15236273,0
+SPH.US,D,20110413,000000,18.6212,18.7327,18.5827,18.6683,152136.30341851,0
+SPH.US,D,20110414,000000,18.6192,18.9212,18.5914,18.8568,191348.57771314,0
+SPH.US,D,20110415,000000,18.9702,19.1049,18.9096,19.0327,129508.23805701,0
+SPH.US,D,20110418,000000,18.9568,19.0443,18.8366,18.8692,137412.46254289,0
+SPH.US,D,20110419,000000,18.9866,19.0559,18.9298,18.9462,158792.65665283,0
+SPH.US,D,20110420,000000,19.0559,19.2924,19.0559,19.0615,150740.76740219,0
+SPH.US,D,20110421,000000,19.1904,19.2346,18.9962,19.1414,215769.41810603,0
+SPH.US,D,20110425,000000,19.1597,19.2588,19.1241,19.2164,130734.27156166,0
+SPH.US,D,20110426,000000,19.2164,19.4405,19.2164,19.2616,206547.64955706,0
+SPH.US,D,20110427,000000,19.3068,19.4501,19.2588,19.328,170481.05070905,0
+SPH.US,D,20110428,000000,19.5944,19.5944,19.328,19.4289,252533.78496221,0
+SPH.US,D,20110429,000000,19.4578,19.4578,19.203,19.3126,200444.51924425,0
+SPH.US,D,20110502,000000,19.3318,19.3626,19.0327,19.0761,240099.78783319,0
+SPH.US,D,20110503,000000,19.0327,19.0327,18.7711,18.8731,219265.5373958,0
+SPH.US,D,20110504,000000,18.9212,18.9644,18.5528,18.7365,389023.86267166,0
+SPH.US,D,20110505,000000,18.7365,18.7365,17.2527,17.974,887114.79240718,0
+SPH.US,D,20110506,000000,18.1432,18.6548,17.9346,18.5384,322716.14393497,0
+SPH.US,D,20110509,000000,18.6144,18.7395,18.4279,18.7395,295117.39142145,0
+SPH.US,D,20110510,000000,18.7904,18.9462,18.7183,18.7509,229667.58417021,0
+SPH.US,D,20110511,000000,18.7251,18.7251,18.4077,18.4711,201739.18566774,0
+SPH.US,D,20110512,000000,18.4856,18.5202,18.222,18.3461,208778.21941921,0
+SPH.US,D,20110513,000000,18.3105,18.3827,18.1134,18.1778,186799.04710852,0
+SPH.US,D,20110516,000000,18.0788,18.2134,18.0393,18.0423,166555.4557302,0
+SPH.US,D,20110517,000000,17.9538,18.0423,17.4537,17.6355,342973.25391851,0
+SPH.US,D,20110518,000000,17.6461,17.9538,17.6355,17.9307,176305.48977567,0
+SPH.US,D,20110519,000000,18.0047,18.1778,17.9249,18.1278,195875.23067815,0
+SPH.US,D,20110520,000000,18.1538,18.2461,17.8894,18.2268,139963.31935961,0
+SPH.US,D,20110523,000000,18.0365,18.2048,17.9394,18.1538,162853.43768393,0
+SPH.US,D,20110524,000000,18.349,18.349,18.0393,18.1067,149805.90385623,0
+SPH.US,D,20110525,000000,18.1067,18.2461,18.0451,18.1509,112876.19405923,0
+SPH.US,D,20110526,000000,18.1355,18.2134,18.0423,18.2076,116704.03912337,0
+SPH.US,D,20110527,000000,18.1904,18.3125,18.0086,18.1461,219033.64132156,0
+SPH.US,D,20110531,000000,18.2154,18.3201,18.0105,18.1298,149944.20958661,0
+SPH.US,D,20110601,000000,18.0529,18.0634,17.8816,17.9307,228820.07161186,0
+SPH.US,D,20110602,000000,17.9307,17.9307,17.7133,17.8528,151909.60680781,0
+SPH.US,D,20110603,000000,17.7105,17.8634,17.6951,17.7884,121120.46346116,0
+SPH.US,D,20110606,000000,17.7422,17.7605,17.5278,17.5778,232958.84459618,0
+SPH.US,D,20110607,000000,17.6095,17.6951,17.4441,17.5086,194325.79054081,0
+SPH.US,D,20110608,000000,17.4422,17.6057,17.145,17.473,201814.05794283,0
+SPH.US,D,20110609,000000,17.5278,17.5653,17.3537,17.4758,290358.8423822,0
+SPH.US,D,20110610,000000,17.4075,17.6653,17.2278,17.5922,284037.33460037,0
+SPH.US,D,20110613,000000,17.6845,17.7816,17.3557,17.3585,229689.42191711,0
+SPH.US,D,20110614,000000,17.5653,17.6143,17.3807,17.4912,121938.85902363,0
+SPH.US,D,20110615,000000,17.4585,17.4912,17.2845,17.447,150689.81265942,0
+SPH.US,D,20110616,000000,17.4412,17.5701,17.2258,17.2749,180372.51016302,0
+SPH.US,D,20110617,000000,17.3807,17.4816,17.2172,17.2172,384570.00219632,0
+SPH.US,D,20110620,000000,17.2527,17.5028,17.2278,17.4652,166917.33839315,0
+SPH.US,D,20110621,000000,17.6191,17.7768,17.5614,17.7355,224712.49540883,0
+SPH.US,D,20110622,000000,17.7355,17.9394,17.6143,17.7768,245201.50146662,0
+SPH.US,D,20110623,000000,17.6769,17.8336,17.5306,17.7816,149612.48381224,0
+SPH.US,D,20110624,000000,17.8086,17.8778,17.7518,17.7682,121051.83054232,0
+SPH.US,D,20110627,000000,17.7133,17.8586,17.7085,17.8451,209844.10944658,0
+SPH.US,D,20110628,000000,17.9009,17.9144,17.7942,17.8394,170347.94444221,0
+SPH.US,D,20110629,000000,17.8855,18.0221,17.8288,17.9692,160401.37067463,0
+SPH.US,D,20110630,000000,18.0211,18.0317,17.9288,17.9634,180013.7471782,0
+SPH.US,D,20110701,000000,18.0259,18.2076,17.9711,18.1952,152273.56925618,0
+SPH.US,D,20110705,000000,18.1557,18.2817,18.0721,18.175,291387.29627202,0
+SPH.US,D,20110706,000000,17.6989,18.222,17.6989,18.1952,221745.68150826,0
+SPH.US,D,20110707,000000,18.2308,18.2884,18.1557,18.2461,146310.82445917,0
+SPH.US,D,20110708,000000,18.1952,18.222,18.0875,18.1519,160587.51146965,0
+SPH.US,D,20110711,000000,18.0173,18.0393,17.9249,18.0153,196709.22463127,0
+SPH.US,D,20110712,000000,17.9971,18.0499,17.9144,17.9817,230601.40782345,0
+SPH.US,D,20110713,000000,17.9884,18.0393,17.9163,17.9538,161489.0984489,0
+SPH.US,D,20110714,000000,17.9403,18.0605,17.7259,17.7816,212602.94480522,0
+SPH.US,D,20110715,000000,17.7961,17.7961,17.5941,17.6663,319201.30657643,0
+SPH.US,D,20110718,000000,17.6653,17.6653,17.3066,17.397,285379.8360885,0
+SPH.US,D,20110719,000000,17.5086,17.5326,17.3816,17.4432,210472.20464319,0
+SPH.US,D,20110720,000000,17.498,17.5528,17.422,17.4788,184863.8067759,0
+SPH.US,D,20110721,000000,17.3171,17.6335,17.3171,17.5758,442270.52897543,0
+SPH.US,D,20110722,000000,17.548,17.6951,17.3105,17.3903,349937.41539489,0
+SPH.US,D,20110725,000000,17.2662,17.2999,17.1296,17.1344,379364.29929193,0
+SPH.US,D,20110726,000000,17.122,17.1594,16.5008,16.5421,696327.75675724,0
+SPH.US,D,20110727,000000,16.4738,16.4738,15.9459,15.9863,1109361.7022015,0
+SPH.US,D,20110728,000000,15.9805,16.2046,15.8824,16.0401,554599.73946939,0
+SPH.US,D,20110729,000000,15.7295,16.0469,15.2073,15.5651,903136.41938441,0
+SPH.US,D,20110801,000000,15.8709,16.0968,15.6083,15.918,713021.15442489,0
+SPH.US,D,20110802,000000,15.9747,16.1007,15.7497,15.7708,373509.70333672,0
+SPH.US,D,20110803,000000,15.819,15.8536,14.8891,15.5141,1154312.1044678,0
+SPH.US,D,20110804,000000,15.1862,15.7305,15.1862,15.5526,895713.66522309,0
+SPH.US,D,20110805,000000,15.5747,16.0295,15.0872,15.366,889873.62776582,0
+SPH.US,D,20110808,000000,14.8891,15.0487,14.087,14.362,1040140.2040924,0
+SPH.US,D,20110809,000000,14.7006,15.6987,14.5794,15.6757,1092704.7007787,0
+SPH.US,D,20110810,000000,15.6891,16.4488,15.4035,15.7872,776729.14138751,0
+SPH.US,D,20110811,000000,15.868,16.4488,15.8094,16.2843,431571.07288607,0
+SPH.US,D,20110812,000000,16.4488,16.4864,15.9535,16.0372,285528.54074598,0
+SPH.US,D,20110815,000000,16.5421,16.6142,16.3133,16.4824,318641.84429865,0
+SPH.US,D,20110816,000000,16.4469,16.6239,15.9631,16.3421,276621.85968802,0
+SPH.US,D,20110817,000000,16.5008,17.1094,16.469,16.5681,444832.82461195,0
+SPH.US,D,20110818,000000,16.4469,16.6239,15.9747,16.1209,381226.74713487,0
+SPH.US,D,20110819,000000,15.9631,16.1709,15.7305,15.7872,274240.50538297,0
+SPH.US,D,20110822,000000,16.1536,16.2151,15.5526,15.6305,284597.83677086,0
+SPH.US,D,20110823,000000,15.6939,16.0123,15.6083,15.9767,247645.24933425,0
+SPH.US,D,20110824,000000,16.0372,16.3267,15.9583,16.2729,304969.33495246,0
+SPH.US,D,20110825,000000,16.2729,16.4488,15.9747,16.3133,372371.02081968,0
+SPH.US,D,20110826,000000,16.2122,16.6277,16.0151,16.5132,469790.24964301,0
+SPH.US,D,20110829,000000,16.7411,16.8835,16.5421,16.6353,395586.62556212,0
+SPH.US,D,20110830,000000,16.6315,16.7354,16.4526,16.5613,335199.01602134,0
+SPH.US,D,20110831,000000,16.7181,16.7979,16.543,16.619,273146.53825244,0
+SPH.US,D,20110901,000000,16.6719,16.7825,16.4488,16.4988,214502.82878571,0
+SPH.US,D,20110902,000000,16.2873,16.5066,16.2729,16.3093,98796.046770873,0
+SPH.US,D,20110906,000000,16.0824,16.218,15.9257,15.9459,379972.63652706,0
+SPH.US,D,20110907,000000,16.1007,16.5017,16.1007,16.5017,270794.30094327,0
+SPH.US,D,20110908,000000,16.468,16.619,16.3335,16.3978,245923.1870071,0
+SPH.US,D,20110909,000000,16.4306,16.469,16.0449,16.2421,165958.55731488,0
+SPH.US,D,20110912,000000,16.0882,16.2959,15.9583,16.2959,336178.59495381,0
+SPH.US,D,20110913,000000,16.2959,16.5623,16.2324,16.4286,409621.01757125,0
+SPH.US,D,20110914,000000,16.4864,16.6239,16.393,16.4988,177215.39589659,0
+SPH.US,D,20110915,000000,16.5527,16.9046,16.4864,16.5806,605822.77456022,0
+SPH.US,D,20110916,000000,16.7181,16.8768,16.2642,16.2642,684796.38650018,0
+SPH.US,D,20110919,000000,16.2382,16.821,16.1112,16.6498,342976.37359664,0
+SPH.US,D,20110920,000000,16.7902,17.0133,16.5623,16.895,373761.35737245,0
+SPH.US,D,20110921,000000,16.8316,16.9565,16.5132,16.5132,338484.03709105,0
+SPH.US,D,20110922,000000,16.1998,16.3651,16.1036,16.2488,300436.4426312,0
+SPH.US,D,20110923,000000,16.1209,16.2921,16.0295,16.2421,297931.34109371,0
+SPH.US,D,20110926,000000,16.2921,16.2921,15.9949,16.1354,161727.2338794,0
+SPH.US,D,20110927,000000,16.3651,16.5363,16.2046,16.4113,284788.13713672,0
+SPH.US,D,20110928,000000,16.3901,16.444,15.9949,15.9949,123934.41313341,0
+SPH.US,D,20110929,000000,16.2238,16.5132,16.2238,16.3651,172329.97994676,0
+SPH.US,D,20110930,000000,16.194,16.4104,16.1854,16.2421,146624.87205748,0
+SPH.US,D,20111003,000000,16.1488,16.8864,15.9237,16.2219,282321.51162949,0
+SPH.US,D,20111004,000000,16.0171,16.167,15.5757,16.167,336609.11053559,0
+SPH.US,D,20111005,000000,16.1863,16.3459,16.0199,16.2825,193195.42716544,0
+SPH.US,D,20111006,000000,16.2488,16.6633,16.2267,16.5613,210567.87477248,0
+SPH.US,D,20111007,000000,16.6305,16.6661,16.3459,16.3527,114671.04887605,0
+SPH.US,D,20111010,000000,16.4017,16.7411,16.3786,16.4864,262909.83441887,0
+SPH.US,D,20111011,000000,16.494,16.6046,16.4075,16.4488,213031.38060159,0
+SPH.US,D,20111012,000000,16.4912,16.6239,16.4604,16.4604,160774.69215738,0
+SPH.US,D,20111013,000000,16.5306,16.5421,16.3978,16.469,259849.43017444,0
+SPH.US,D,20111014,000000,16.5498,16.619,16.4488,16.619,186112.71792017,0
+SPH.US,D,20111017,000000,16.6239,16.7027,16.4864,16.5767,319717.0933604,0
+SPH.US,D,20111018,000000,16.7931,16.7998,16.5046,16.6353,244417.42236356,0
+SPH.US,D,20111019,000000,16.7306,16.7931,16.5363,16.6315,256426.10337434,0
+SPH.US,D,20111020,000000,16.569,16.7315,16.5546,16.7007,236435.20592446,0
+SPH.US,D,20111021,000000,16.7758,16.9219,16.695,16.7671,238945.5069255,0
+SPH.US,D,20111024,000000,16.9364,16.9364,16.7758,16.794,297023.5147582,0
+SPH.US,D,20111025,000000,16.9739,16.9739,16.6633,16.7844,319956.26868362,0
+SPH.US,D,20111026,000000,16.8488,16.9719,16.7882,16.9479,215643.59108817,0
+SPH.US,D,20111027,000000,17.0912,17.2172,16.9267,16.9267,493854.4068365,0
+SPH.US,D,20111028,000000,17.0277,17.0585,16.895,16.9315,225551.6888255,0
+SPH.US,D,20111031,000000,16.8729,17.0662,16.7479,16.8594,274666.86139392,0
+SPH.US,D,20111101,000000,16.7267,17.0537,16.4786,16.569,262020.72615214,0
+SPH.US,D,20111102,000000,16.8172,17.0047,16.6853,16.8546,197656.56688974,0
+SPH.US,D,20111103,000000,17.0662,17.1884,16.8624,17.0277,204610.32943902,0
+SPH.US,D,20111104,000000,16.8768,17.169,16.8268,17.169,230490.13930352,0
+SPH.US,D,20111107,000000,17.0249,17.145,16.7979,16.9873,183496.34786274,0
+SPH.US,D,20111108,000000,17.144,17.144,16.8027,16.9056,260958.99569561,0
+SPH.US,D,20111109,000000,16.7998,16.9739,16.6719,16.7921,321297.73027904,0
+SPH.US,D,20111110,000000,16.9959,17.0047,16.5652,16.6931,211250.04438999,0
+SPH.US,D,20111111,000000,16.794,16.8422,16.4786,16.6546,246871.56915828,0
+SPH.US,D,20111114,000000,16.6546,16.9123,16.6055,16.8238,175332.15019946,0
+SPH.US,D,20111115,000000,16.6527,16.8238,16.6152,16.7007,189692.02862671,0
+SPH.US,D,20111116,000000,16.6661,16.7786,16.5777,16.5988,120628.5942095,0
+SPH.US,D,20111117,000000,16.7421,16.794,16.5652,16.7094,161757.39076798,0
+SPH.US,D,20111118,000000,16.8382,16.9479,16.7392,16.9479,147806.19017562,0
+SPH.US,D,20111121,000000,16.7527,16.9556,16.7142,16.9315,186982.06822542,0
+SPH.US,D,20111122,000000,16.9595,16.9595,16.6719,16.745,147020.03128714,0
+SPH.US,D,20111123,000000,16.8488,16.8488,16.3873,16.5132,134130.56115131,0
+SPH.US,D,20111125,000000,16.5546,16.6152,16.4306,16.4306,37422.618941366,0
+SPH.US,D,20111128,000000,16.6527,16.745,16.5652,16.5777,156575.60539591,0
+SPH.US,D,20111129,000000,16.6027,16.6853,16.5546,16.5652,127072.80933106,0
+SPH.US,D,20111130,000000,16.7411,16.8316,16.5632,16.5632,207183.02400264,0
+SPH.US,D,20111201,000000,16.4824,16.8594,16.4786,16.6902,154106.90010325,0
+SPH.US,D,20111202,000000,16.7998,16.9219,16.6546,16.7882,141848.64484216,0
+SPH.US,D,20111205,000000,16.7979,16.8912,16.7479,16.7786,134112.88297524,0
+SPH.US,D,20111206,000000,16.8729,16.9854,16.7767,16.9556,163094.69279256,0
+SPH.US,D,20111207,000000,16.9893,16.9941,16.7844,16.9267,150047.15896487,0
+SPH.US,D,20111208,000000,16.8652,16.9008,16.6931,16.7142,158718.82427045,0
+SPH.US,D,20111209,000000,16.7844,16.8652,16.6757,16.846,140252.40953288,0
+SPH.US,D,20111212,000000,16.7508,16.871,16.6853,16.8306,164444.47352966,0
+SPH.US,D,20111213,000000,16.8306,16.9595,16.6219,16.7209,131882.31311309,0
+SPH.US,D,20111214,000000,16.5315,16.6691,16.494,16.5844,139933.16247103,0
+SPH.US,D,20111215,000000,16.595,16.8172,16.5729,16.7565,191443.20794972,0
+SPH.US,D,20111216,000000,16.6219,16.843,16.4344,16.4344,211269.80235148,0
+SPH.US,D,20111219,000000,16.5084,16.7181,16.3343,16.4912,386354.45808604,0
+SPH.US,D,20111220,000000,16.5132,16.745,16.5132,16.745,269830.32040144,0
+SPH.US,D,20111221,000000,16.6691,16.745,16.5652,16.6979,191819.6491106,0
+SPH.US,D,20111222,000000,16.7421,16.794,16.695,16.6979,196004.17737414,0
+SPH.US,D,20111223,000000,16.8114,16.8835,16.745,16.7921,172454.76707192,0
+SPH.US,D,20111227,000000,16.745,16.9008,16.7315,16.8268,196968.15791597,0
+SPH.US,D,20111228,000000,16.7421,16.8835,16.7421,16.8422,180560.73074347,0
+SPH.US,D,20111229,000000,16.8114,17.0123,16.8114,17.0047,152785.19646931,0
+SPH.US,D,20111230,000000,16.9556,17.0585,16.9527,16.9623,129863.8813637,0
+SPH.US,D,20120103,000000,17.0662,17.1008,16.9623,16.9893,238161.42782244,0
+SPH.US,D,20120104,000000,17.0161,17.1008,16.9893,17.0421,167762.77116608,0
+SPH.US,D,20120105,000000,17.0499,17.1268,17.0219,17.0825,205703.25667684,0
+SPH.US,D,20120106,000000,17.1672,17.1884,17.0267,17.0797,305944.7543141,0
+SPH.US,D,20120109,000000,17.1844,17.1844,16.9835,17.0585,217511.23839466,0
+SPH.US,D,20120110,000000,17.1268,17.1844,16.9661,17.0017,208020.13763389,0
+SPH.US,D,20120111,000000,17.0585,17.0921,16.8912,16.9181,280524.57702725,0
+SPH.US,D,20120112,000000,16.9008,16.9729,16.6363,16.6787,327272.95378856,0
+SPH.US,D,20120113,000000,16.6344,16.6661,16.3863,16.4113,335031.59329509,0
+SPH.US,D,20120117,000000,16.495,16.5623,16.3199,16.3363,359419.15712127,0
+SPH.US,D,20120118,000000,16.4046,16.6017,16.2421,16.3007,300613.22439184,0
+SPH.US,D,20120119,000000,16.3863,16.4113,16.2825,16.2825,424633.94862014,0
+SPH.US,D,20120120,000000,16.3911,16.4296,16.2873,16.3181,343403.7695003,0
+SPH.US,D,20120123,000000,16.5681,16.7152,16.443,16.6661,323119.6223063,0
+SPH.US,D,20120124,000000,16.4738,16.7142,16.4027,16.5421,489116.65565144,0
+SPH.US,D,20120125,000000,16.495,16.6787,16.3863,16.6546,366878.30752743,0
+SPH.US,D,20120126,000000,16.7152,16.7912,16.5979,16.7181,473678.40848431,0
+SPH.US,D,20120127,000000,16.746,16.8162,16.3277,16.3747,571844.28027314,0
+SPH.US,D,20120130,000000,16.3277,16.3277,15.8709,15.9411,728050.72375713,0
+SPH.US,D,20120131,000000,15.8709,15.9469,15.566,15.6468,950538.88866007,0
+SPH.US,D,20120201,000000,15.6016,15.7045,15.3487,15.6275,831927.68630725,0
+SPH.US,D,20120202,000000,15.3554,15.9276,15.3487,15.6016,899686.05537387,0
+SPH.US,D,20120203,000000,15.6083,15.7257,15.4882,15.5228,521349.17007905,0
+SPH.US,D,20120206,000000,15.4198,15.5084,15.0256,15.1592,905286.91750792,0
+SPH.US,D,20120207,000000,15.2275,15.3208,14.6852,14.7938,1237038.6891968,0
+SPH.US,D,20120208,000000,14.764,15.2381,14.714,15.2333,749574.423061,0
+SPH.US,D,20120209,000000,15.2352,15.3151,14.739,14.7976,719729.50229469,0
+SPH.US,D,20120210,000000,14.6333,14.8554,14.6035,14.841,530068.67044928,0
+SPH.US,D,20120213,000000,14.9823,15.2919,14.9487,15.2727,575333.12031394,0
+SPH.US,D,20120214,000000,15.3151,15.6016,15.2833,15.4746,564920.67461244,0
+SPH.US,D,20120215,000000,15.4592,15.6583,15.4285,15.5776,480746.55923164,0
+SPH.US,D,20120216,000000,15.6709,15.7045,15.4843,15.6833,419083.00133615,0
+SPH.US,D,20120217,000000,15.8036,15.9623,15.7045,15.819,478253.93640667,0
+SPH.US,D,20120221,000000,15.9449,16.1757,15.819,15.8824,378933.78371014,0
+SPH.US,D,20120222,000000,15.819,16.0017,15.819,15.9805,326380.7258437,0
+SPH.US,D,20120223,000000,15.9661,16.1286,15.9113,16.0632,320388.86405082,0
+SPH.US,D,20120224,000000,16.1046,16.4824,16.0584,16.3911,424572.59495027,0
+SPH.US,D,20120227,000000,16.3277,16.3277,16.0045,16.0632,383204.62306858,0
+SPH.US,D,20120228,000000,16.0834,16.194,15.9661,16.043,315725.98514085,0
+SPH.US,D,20120229,000000,16.1362,16.2238,15.9535,16.0199,372359.58199988,0
+SPH.US,D,20120301,000000,16.0555,16.12,15.9737,16.067,192739.95415862,0
+SPH.US,D,20120302,000000,16.1055,16.1103,15.9689,16.0584,186543.23350195,0
+SPH.US,D,20120305,000000,16.0132,16.2959,15.9689,16.2363,302965.46170101,0
+SPH.US,D,20120306,000000,16.1652,16.3103,15.9689,16.0132,271228.97609589,0
+SPH.US,D,20120307,000000,16.0353,16.0709,15.8247,15.9535,204815.18830282,0
+SPH.US,D,20120308,000000,15.9911,16.0536,15.6949,16.0382,327070.17471018,0
+SPH.US,D,20120309,000000,16.0189,16.0382,15.817,15.8314,231182.70784813,0
+SPH.US,D,20120312,000000,15.7824,15.8968,15.6833,15.7766,246817.49473738,0
+SPH.US,D,20120313,000000,15.768,15.8314,15.6141,15.6661,417423.33257159,0
+SPH.US,D,20120314,000000,15.6401,15.6891,15.4882,15.5026,312106.11861864,0
+SPH.US,D,20120315,000000,15.4516,15.4516,15.167,15.3785,527382.62758031,0
+SPH.US,D,20120316,000000,15.3093,15.3699,15.1564,15.1564,559844.95829675,0
+SPH.US,D,20120319,000000,15.167,15.3554,15.167,15.3093,473662.81009366,0
+SPH.US,D,20120320,000000,15.2919,15.3189,15.1708,15.1891,309428.39489135,0
+SPH.US,D,20120321,000000,15.2439,15.3314,15.1977,15.2813,214301.08960004,0
+SPH.US,D,20120322,000000,15.2573,15.4342,15.2304,15.3948,225203.32476778,0
+SPH.US,D,20120323,000000,15.3747,15.4198,15.3208,15.3429,129270.10262651,0
+SPH.US,D,20120326,000000,15.4843,15.4843,15.2381,15.3189,299156.33470565,0
+SPH.US,D,20120327,000000,15.2573,15.4006,15.2573,15.3554,228094.22650054,0
+SPH.US,D,20120328,000000,15.3554,15.4035,15.2054,15.392,244309.27352176,0
+SPH.US,D,20120329,000000,15.3208,15.4698,15.3208,15.4516,260516.00140131,0
+SPH.US,D,20120330,000000,15.465,15.6055,15.3978,15.6055,259630.0128127,0
+SPH.US,D,20120402,000000,15.6016,15.7824,15.5497,15.7824,266940.45856139,0
+SPH.US,D,20120403,000000,15.8536,16.0545,15.7795,16.0286,254106.10273916,0
+SPH.US,D,20120404,000000,15.9699,16.1556,15.8863,15.9007,261370.79320862,0
+SPH.US,D,20120405,000000,15.9535,16.1276,15.8112,15.867,228628.73135329,0
+SPH.US,D,20120409,000000,15.7554,15.8766,15.7209,15.7824,206005.86545534,0
+SPH.US,D,20120410,000000,15.7824,15.8478,15.4198,15.567,330527.81796969,0
+SPH.US,D,20120411,000000,15.7122,15.9661,15.6016,15.7295,220100.57124163,0
+SPH.US,D,20120412,000000,15.7257,15.7642,15.5881,15.6275,286414.52933458,0
+SPH.US,D,20120413,000000,15.5881,15.6863,15.4814,15.5256,148517.476789,0
+SPH.US,D,20120416,000000,15.5189,15.6401,15.4746,15.592,188131.14966955,0
+SPH.US,D,20120417,000000,15.6891,15.6891,15.566,15.6151,241913.36071878,0
+SPH.US,D,20120418,000000,15.6016,15.6949,15.567,15.592,171301.52605694,0
+SPH.US,D,20120419,000000,15.4958,15.7439,15.4958,15.7026,190295.16639829,0
+SPH.US,D,20120420,000000,15.6863,15.9363,15.6814,15.8949,169196.78321266,0
+SPH.US,D,20120423,000000,15.892,15.892,15.6968,15.8046,295715.32972949,0
+SPH.US,D,20120424,000000,15.7141,15.9007,15.7141,15.8208,270554.08572734,0
+SPH.US,D,20120425,000000,15.9411,15.9411,15.7574,15.8256,184630.87080895,0
+SPH.US,D,20120426,000000,15.9469,16.0017,15.7516,15.8208,957187.96264543,0
+SPH.US,D,20120427,000000,15.9305,15.9305,15.6371,15.768,319964.58782529,0
+SPH.US,D,20120430,000000,15.6776,15.8709,15.6709,15.7391,298811.09032605,0
+SPH.US,D,20120501,000000,15.6535,15.793,15.6411,15.6718,247341.60066304,0
+SPH.US,D,20120502,000000,15.5987,15.5987,15.4458,15.5516,469051.92581917,0
+SPH.US,D,20120503,000000,15.667,15.6814,15.3593,15.3775,355030.80988664,0
+SPH.US,D,20120504,000000,15.3948,15.4728,15.1554,15.2785,352447.71639593,0
+SPH.US,D,20120507,000000,15.3199,15.3429,15.065,15.2477,276037.43998521,0
+SPH.US,D,20120508,000000,15.2333,15.5218,15.2333,15.5016,293770.73036249,0
+SPH.US,D,20120509,000000,15.4632,15.6411,15.2227,15.2391,270541.60701483,0
+SPH.US,D,20120510,000000,15.3689,15.5102,15.3217,15.4689,150181.30512441,0
+SPH.US,D,20120511,000000,15.416,15.5372,15.3401,15.4122,96348.13933241,0
+SPH.US,D,20120514,000000,15.216,15.3429,15.0477,15.065,255125.1975946,0
+SPH.US,D,20120515,000000,15.0323,15.2891,14.9958,15.1583,290874.62916617,0
+SPH.US,D,20120516,000000,15.118,15.392,15.118,15.2901,260952.75633935,0
+SPH.US,D,20120517,000000,15.2708,15.4584,15.139,15.1746,161511.97608851,0
+SPH.US,D,20120518,000000,15.2901,15.2901,15.0063,15.065,303080.88979178,0
+SPH.US,D,20120521,000000,15.0554,15.2045,14.9881,15.0535,270775.58287449,0
+SPH.US,D,20120522,000000,15.0631,15.0872,14.8939,15.0429,218178.84951424,0
+SPH.US,D,20120523,000000,14.9823,14.9958,14.362,14.4188,697195.02727707,0
+SPH.US,D,20120524,000000,14.2583,14.3717,13.9053,14.2419,555142.56346382,0
+SPH.US,D,20120525,000000,14.2419,14.2553,14.0803,14.2553,234443.81138553,0
+SPH.US,D,20120529,000000,14.2495,14.3015,14.0948,14.1697,215430.4130827,0
+SPH.US,D,20120530,000000,14.137,14.137,13.5841,13.686,516598.94018147,0
+SPH.US,D,20120531,000000,13.6601,13.6764,13.4168,13.6245,466571.78170671,0
+SPH.US,D,20120601,000000,13.4735,13.5629,13.1273,13.3629,615075.73989049,0
+SPH.US,D,20120604,000000,13.3148,13.3177,12.7975,12.8773,623457.27513009,0
+SPH.US,D,20120605,000000,12.8167,13.2658,12.8042,13.2658,446279.31537104,0
+SPH.US,D,20120606,000000,13.3542,13.688,13.3542,13.6245,342203.73331339,0
+SPH.US,D,20120607,000000,13.7082,13.8332,13.4735,13.5841,298161.15738253,0
+SPH.US,D,20120608,000000,13.487,13.6802,13.3446,13.5581,327499.65039925,0
+SPH.US,D,20120611,000000,13.6005,13.7312,13.5023,13.6966,278070.43023253,0
+SPH.US,D,20120612,000000,13.71,14.1601,13.6966,13.9533,369277.34000854,0
+SPH.US,D,20120613,000000,13.9024,14.2255,13.9024,14.1774,315500.32842286,0
+SPH.US,D,20120614,000000,14.2341,14.4216,14.0418,14.3313,266802.15283101,0
+SPH.US,D,20120615,000000,14.4256,14.8939,14.2573,14.7774,778215.14806957,0
+SPH.US,D,20120618,000000,14.7688,14.7688,14.564,14.6861,252429.79569124,0
+SPH.US,D,20120619,000000,14.7208,14.9467,14.7082,14.7323,391833.65277307,0
+SPH.US,D,20120620,000000,14.9265,15.0371,14.6861,14.7419,298409.69174013,0
+SPH.US,D,20120621,000000,14.8208,14.9227,14.6823,14.7592,322803.49492258,0
+SPH.US,D,20120622,000000,14.9035,15.0323,14.8006,14.8794,273983.65188369,0
+SPH.US,D,20120625,000000,14.8554,14.9881,14.766,14.8554,179652.90440796,0
+SPH.US,D,20120626,000000,14.8939,14.9035,14.8256,14.8698,152063.51092883,0
+SPH.US,D,20120627,000000,14.84,15.0477,14.766,14.9747,209691.24521826,0
+SPH.US,D,20120628,000000,14.8939,15.1304,14.8823,15.1246,180351.71230883,0
+SPH.US,D,20120629,000000,15.1948,15.2929,15.14,15.2747,333241.93794182,0
+SPH.US,D,20120702,000000,15.3545,15.869,15.3121,15.8324,472754.98375816,0
+SPH.US,D,20120703,000000,15.8728,16.2084,15.7324,16.0171,281610.2250161,0
+SPH.US,D,20120705,000000,15.7718,16.4662,15.7718,16.244,386276.46613282,0
+SPH.US,D,20120706,000000,16.1968,16.5623,16.0171,16.4526,423659.56915122,0
+SPH.US,D,20120709,000000,16.5613,16.5613,16.3133,16.4055,270225.4796311,0
+SPH.US,D,20120710,000000,16.3873,16.4055,16.1556,16.2719,309881.78811275,0
+SPH.US,D,20120711,000000,16.3738,16.6517,16.269,16.6287,538290.06221159,0
+SPH.US,D,20120712,000000,16.4632,16.8806,16.3575,16.7844,654663.4154533,0
+SPH.US,D,20120713,000000,16.7633,16.8652,16.6353,16.6941,363764.86875481,0
+SPH.US,D,20120716,000000,16.6353,16.6709,16.494,16.5806,214807.51734963,0
+SPH.US,D,20120717,000000,16.6055,16.7306,16.4912,16.6709,279013.61292016,0
+SPH.US,D,20120718,000000,16.7306,16.7479,16.5883,16.7017,338505.87483795,0
+SPH.US,D,20120719,000000,16.7479,16.797,16.5584,16.5584,225598.48399743,0
+SPH.US,D,20120720,000000,16.57,16.5854,16.1998,16.2084,393105.44155695,0
+SPH.US,D,20120723,000000,16.2055,16.217,15.9881,16.217,447950.42295541,0
+SPH.US,D,20120724,000000,16.244,16.3383,16.0651,16.2084,281388.72786895,0
+SPH.US,D,20120725,000000,16.3065,16.3065,16.0353,16.0766,383149.50875497,0
+SPH.US,D,20120726,000000,16.0968,16.3555,16.0045,16.1392,393200.07179352,0
+SPH.US,D,20120727,000000,16.1132,16.194,15.642,15.7247,524864.00743759,0
+SPH.US,D,20120730,000000,15.7593,15.9103,15.5747,15.6661,298389.93377865,0
+SPH.US,D,20120731,000000,15.6776,15.8132,15.5881,15.6853,263753.18740638,0
+SPH.US,D,20120801,000000,15.8574,15.8574,15.5593,15.5593,504331.325886,0
+SPH.US,D,20120802,000000,15.6267,15.868,15.3199,15.3795,421876.15315421,0
+SPH.US,D,20120803,000000,15.642,15.6661,15.0265,15.441,643777.81856892,0
+SPH.US,D,20120806,000000,15.416,15.6497,15.1554,15.1554,347331.44426456,0
+SPH.US,D,20120807,000000,15.2833,15.2891,15.0265,15.1698,464690.615795,0
+SPH.US,D,20120808,000000,14.6303,14.716,14.1755,14.1986,2470356.6422786,0
+SPH.US,D,20120809,000000,13.9822,14.0582,13.8707,13.9111,12966062.393468,0
+SPH.US,D,20120810,000000,13.9169,14.115,13.9111,14.0514,2282680.9656159,0
+SPH.US,D,20120813,000000,14.0822,14.2005,14.061,14.1188,1815210.7166081,0
+SPH.US,D,20120814,000000,14.0966,14.2341,14.061,14.2265,2409471.9640227,0
+SPH.US,D,20120815,000000,14.2121,14.3505,14.1765,14.2601,1880707.3190313,0
+SPH.US,D,20120816,000000,14.3169,14.3447,14.1534,14.2341,1763565.4850771,0
+SPH.US,D,20120817,000000,14.3188,14.3188,14.1188,14.1986,1837253.322374,0
+SPH.US,D,20120820,000000,14.2861,14.2861,14.088,14.1534,1180158.6377656,0
+SPH.US,D,20120821,000000,14.2284,14.2284,14.1534,14.1938,945347.74425361,0
+SPH.US,D,20120822,000000,14.1938,14.1986,14.111,14.1207,1094378.9280412,0
+SPH.US,D,20120823,000000,14.1707,14.1938,14.061,14.1188,1016682.3043486,0
+SPH.US,D,20120824,000000,14.1534,14.2573,14.1351,14.2573,1070025.6806744,0
+SPH.US,D,20120827,000000,14.2793,14.3966,14.2793,14.3611,993170.33018396,0
+SPH.US,D,20120828,000000,14.3832,14.437,14.2947,14.3447,737047.87548083,0
+SPH.US,D,20120829,000000,14.3447,14.4418,14.3073,14.4418,613604.29170637,0
+SPH.US,D,20120830,000000,14.4418,14.5332,14.3832,14.4765,569998.47071356,0
+SPH.US,D,20120831,000000,14.5332,14.6265,14.4919,14.6083,489265.36030891,0
+SPH.US,D,20120904,000000,14.6265,14.69,14.5505,14.6457,642060.95570532,0
+SPH.US,D,20120905,000000,14.5745,14.6457,14.4418,14.4813,684979.40761707,0
+SPH.US,D,20120906,000000,14.5745,14.5977,14.3073,14.3611,778940.99318089,0
+SPH.US,D,20120907,000000,14.3572,14.4198,14.3505,14.3765,387794.70948888,0
+SPH.US,D,20120910,000000,14.3765,14.4274,14.3505,14.3765,521720.41177639,0
+SPH.US,D,20120911,000000,14.4226,14.4418,14.3544,14.3698,671822.68505486,0
+SPH.US,D,20120912,000000,14.3553,14.4274,14.2823,14.3419,567401.85861762,0
+SPH.US,D,20120913,000000,14.3611,14.4438,14.2679,14.437,401616.96338525,0
+SPH.US,D,20120914,000000,14.4948,14.514,14.3034,14.4054,1063920.4705762,0
+SPH.US,D,20120917,000000,14.3909,14.589,14.3505,14.5544,1002452.4125101,0
+SPH.US,D,20120918,000000,14.5332,14.5505,14.387,14.4688,1271248.0396655,0
+SPH.US,D,20120919,000000,14.5429,14.864,14.3996,14.8102,1182196.8274765,0
+SPH.US,D,20120920,000000,14.7736,14.9861,14.7419,14.9515,1071237.1556811,0
+SPH.US,D,20120921,000000,15.0044,15.4016,14.9929,15.3353,2534384.9161958,0
+SPH.US,D,20120924,000000,15.3217,15.7439,15.2708,15.7209,1272813.0781934,0
+SPH.US,D,20120925,000000,15.7593,15.8132,15.5045,15.5824,1728495.1034449,0
+SPH.US,D,20120926,000000,15.5545,15.5545,15.1823,15.3429,1057242.279595,0
+SPH.US,D,20120927,000000,15.4948,15.5132,15.3217,15.4746,731194.31941834,0
+SPH.US,D,20120928,000000,15.4746,15.6881,15.3285,15.6121,585566.70446939,0
+SPH.US,D,20121001,000000,15.6661,15.7738,15.6121,15.6517,506797.95139323,0
+SPH.US,D,20121002,000000,15.769,15.8488,15.5747,15.6363,742270.21666858,0
+SPH.US,D,20121003,000000,15.6323,16.1248,15.5881,16.0613,792158.02952025,0
+SPH.US,D,20121004,000000,16.1132,16.5854,16.0545,16.495,1218581.6334937,0
+SPH.US,D,20121005,000000,16.5152,16.9191,16.4622,16.8277,1535337.112417,0
+SPH.US,D,20121008,000000,16.8248,16.8248,16.0796,16.3421,1496332.8166643,0
+SPH.US,D,20121009,000000,16.3287,16.3287,15.793,15.9237,1304057.6945469,0
+SPH.US,D,20121010,000000,15.9026,16.0728,15.8709,15.9276,690904.71627653,0
+SPH.US,D,20121011,000000,15.9949,15.9949,15.8151,15.842,633284.26123607,0
+SPH.US,D,20121012,000000,15.842,15.9276,15.8372,15.9237,575466.22658078,0
+SPH.US,D,20121015,000000,15.9777,16.1007,15.8728,16.0469,524781.85591353,0
+SPH.US,D,20121016,000000,16.1055,16.1372,15.9767,16.0565,593067.45058393,0
+SPH.US,D,20121017,000000,15.9815,16.1863,15.9767,16.169,574852.6898821,0
+SPH.US,D,20121018,000000,16.2132,16.5036,16.1844,16.4392,930865.15848663,0
+SPH.US,D,20121019,000000,16.3767,16.444,16.0872,16.2767,648130.80945142,0
+SPH.US,D,20121022,000000,16.2315,16.3421,16.169,16.3287,636176.20286154,0
+SPH.US,D,20121023,000000,16.244,16.2719,15.9026,16.1536,567698.22803986,0
+SPH.US,D,20121024,000000,16.1372,16.2315,16.092,16.1055,423762.51852947,0
+SPH.US,D,20121025,000000,16.1296,16.1728,16.0189,16.1218,459023.20052753,0
+SPH.US,D,20121026,000000,16.12,16.2555,16.0834,16.2315,445844.64021842,0
+SPH.US,D,20121031,000000,16.2315,16.2555,15.9161,16.2315,584720.23180375,0
+SPH.US,D,20121101,000000,16.1604,16.2267,15.9487,16.0007,452601.86304558,0
+SPH.US,D,20121102,000000,16.0237,16.067,15.567,15.7112,1213420.6459758,0
+SPH.US,D,20121105,000000,15.7007,15.7651,15.5449,15.6468,510515.56783015,0
+SPH.US,D,20121106,000000,15.6785,15.793,15.6497,15.7343,389535.48988479,0
+SPH.US,D,20121107,000000,15.693,15.7343,15.3535,15.6603,757741.74040242,0
+SPH.US,D,20121108,000000,15.4526,15.6055,15.4458,15.4458,491743.42463596,0
+SPH.US,D,20121109,000000,15.3429,15.3689,15.118,15.1891,735653.37935722,0
+SPH.US,D,20121112,000000,15.1785,15.1977,14.8891,14.9698,507034.00703832,0
+SPH.US,D,20121113,000000,15.0602,15.0631,14.8496,14.9198,699933.06478151,0
+SPH.US,D,20121114,000000,15.0121,15.1054,14.7332,14.7564,485882.58932449,0
+SPH.US,D,20121115,000000,14.6438,14.6977,14.3524,14.6303,979094.34246644,0
+SPH.US,D,20121116,000000,14.5967,14.9698,14.4928,14.9535,668962.98010339,0
+SPH.US,D,20121119,000000,15.0458,15.4382,14.9698,15.3795,517383.01928453,0
+SPH.US,D,20121120,000000,15.4093,15.4093,15.0698,15.1544,458293.19584537,0
+SPH.US,D,20121121,000000,15.142,15.2025,15.0698,15.1016,613886.10263068,0
+SPH.US,D,20121123,000000,15.1122,15.1544,15.0506,15.0746,196242.31280465,0
+SPH.US,D,20121126,000000,15.0968,15.1612,14.9343,15.0198,395185.2269762,0
+SPH.US,D,20121127,000000,15.0044,15.0506,14.9429,14.9929,719050.45235531,0
+SPH.US,D,20121128,000000,14.7467,15.0073,14.6804,14.8996,462499.56185581,0
+SPH.US,D,20121129,000000,14.9823,15.0073,14.8323,14.8861,546442.82105507,0
+SPH.US,D,20121130,000000,14.8544,15.1977,14.8544,15.1746,536556.56106464,0
+SPH.US,D,20121203,000000,15.1785,15.1785,14.9573,15.0429,455893.12347155,0
+SPH.US,D,20121204,000000,14.9823,15.0314,14.8891,14.9698,383408.44203967,0
+SPH.US,D,20121205,000000,14.9621,15.0198,14.8188,14.864,468874.10416583,0
+SPH.US,D,20121206,000000,14.8362,14.9159,14.5737,14.6765,464699.97482938,0
+SPH.US,D,20121207,000000,14.7178,14.8275,14.5448,14.6438,566103.03262329,0
+SPH.US,D,20121210,000000,14.5621,14.6457,14.5621,14.6399,727149.13677789,0
+SPH.US,D,20121211,000000,14.5995,14.6399,14.5275,14.5525,572080.33591823,0
+SPH.US,D,20121212,000000,14.5525,14.6399,14.5429,14.5429,569290.3037783,0
+SPH.US,D,20121213,000000,14.5794,14.5995,14.1351,14.3707,1043666.4802708,0
+SPH.US,D,20121214,000000,14.3043,14.5313,14.3043,14.4967,462275.98492324,0
+SPH.US,D,20121217,000000,14.6399,14.7506,14.5111,14.7227,872050.90661552,0
+SPH.US,D,20121218,000000,14.7006,15.0198,14.6399,14.9429,618963.89873179,0
+SPH.US,D,20121219,000000,14.9035,15.3323,14.8381,15.1583,674271.63238604,0
+SPH.US,D,20121220,000000,15.1506,15.3247,15.1016,15.2295,507451.00401488,0
+SPH.US,D,20121221,000000,15.0429,15.2237,14.864,15.1016,784735.27535893,0
+SPH.US,D,20121224,000000,15.1016,15.1016,14.789,14.8275,320763.22542629,0
+SPH.US,D,20121226,000000,14.789,14.864,14.5967,14.5967,445589.86650456,0
+SPH.US,D,20121227,000000,14.5929,14.6197,14.3601,14.6197,471434.32001693,0
+SPH.US,D,20121228,000000,14.5313,14.9573,14.5198,14.9247,519301.62133379,0
+SPH.US,D,20121231,000000,14.8381,15.0342,14.6727,14.9698,570118.05837516,0
+SPH.US,D,20130102,000000,15.2237,15.4872,15.2237,15.4228,974651.92081091,0
+SPH.US,D,20130103,000000,15.4093,15.79,15.3978,15.769,695482.32398431,0
+SPH.US,D,20130104,000000,15.8256,16.144,15.6949,15.8872,796188.65366277,0
+SPH.US,D,20130107,000000,16.2142,16.2142,15.8949,16.0045,749848.95473635,0
+SPH.US,D,20130108,000000,16.0824,16.1748,16.0045,16.0401,697411.32496067,0
+SPH.US,D,20130109,000000,15.7112,16.0045,15.7112,15.9949,754753.08875495,0
+SPH.US,D,20130110,000000,16.0632,16.1209,15.9315,16.0171,347642.37218474,0
+SPH.US,D,20130111,000000,15.9785,16.0632,15.8901,16.0017,426025.32506562,0
+SPH.US,D,20130114,000000,16.1796,16.194,15.7852,15.8064,464844.51991602,0
+SPH.US,D,20130115,000000,15.7804,15.8314,15.7112,15.7343,624264.23187276,0
+SPH.US,D,20130116,000000,15.7189,15.7718,15.7132,15.7343,401552.49003725,0
+SPH.US,D,20130117,000000,15.7439,15.9583,15.7237,15.9237,544357.83617227,0
+SPH.US,D,20130118,000000,15.9583,16.1796,15.9517,16.1796,488128.75757729,0
+SPH.US,D,20130122,000000,16.1796,16.5613,16.1392,16.3141,611134.546521,0
+SPH.US,D,20130123,000000,16.7181,16.7181,15.9671,16.0757,419761.01138283,0
+SPH.US,D,20130124,000000,16.1604,16.3027,16.1536,16.218,460869.01008711,0
+SPH.US,D,20130125,000000,16.3594,16.4334,16.2699,16.3287,409856.03332363,0
+SPH.US,D,20130128,000000,16.369,16.4526,16.3141,16.3527,509136.67009719,0
+SPH.US,D,20130129,000000,16.3325,16.3479,16.2949,16.3141,516603.09975231,0
+SPH.US,D,20130130,000000,16.3257,16.3325,16.1796,16.2469,350436.56389551,0
+SPH.US,D,20130131,000000,16.2469,16.3421,16.1796,16.2392,502080.99806236,0
+SPH.US,D,20130201,000000,16.4402,16.4402,15.7988,15.9487,916565.59383654,0
+SPH.US,D,20130204,000000,15.8805,16.17,15.8112,16.1642,488324.2574067,0
+SPH.US,D,20130205,000000,16.0507,16.3421,16.0507,16.2891,497348.44634085,0
+SPH.US,D,20130206,000000,16.2853,16.3257,16.1536,16.2623,412371.53378822,0
+SPH.US,D,20130207,000000,16.0305,16.2623,16.0305,16.2084,851453.75171592,0
+SPH.US,D,20130208,000000,16.168,16.3257,16.1642,16.2997,578446.55908657,0
+SPH.US,D,20130211,000000,16.3171,16.4402,16.1978,16.269,390736.56596441,0
+SPH.US,D,20130212,000000,16.5979,16.695,16.445,16.5979,895109.4875588,0
+SPH.US,D,20130213,000000,16.7181,16.8873,16.6133,16.8844,619184.35598623,0
+SPH.US,D,20130214,000000,16.819,17.0249,16.746,16.7931,613485.74393747,0
+SPH.US,D,20130215,000000,16.7498,16.8566,16.5363,16.5412,485567.50183348,0
+SPH.US,D,20130219,000000,16.5632,16.8729,16.5556,16.822,945776.18004998,0
+SPH.US,D,20130220,000000,16.819,16.9104,16.6979,16.7017,358253.43739378,0
+SPH.US,D,20130221,000000,16.7181,16.7181,16.5219,16.5267,357244.74146544,0
+SPH.US,D,20130222,000000,16.6363,16.6363,16.4912,16.5729,252198.93950971,0
+SPH.US,D,20130225,000000,16.6546,16.6546,16.3325,16.5883,376774.96644496,0
+SPH.US,D,20130226,000000,16.6537,16.6931,16.3757,16.4652,408569.68604182,0
+SPH.US,D,20130227,000000,16.4738,16.6902,16.4652,16.6363,304571.05604468,0
+SPH.US,D,20130228,000000,16.6017,16.7142,16.5267,16.5613,278329.36351723,0
+SPH.US,D,20130301,000000,16.5026,16.7142,16.468,16.6979,439883.97520683,0
+SPH.US,D,20130304,000000,16.7181,16.9104,16.6787,16.894,341245.99212782,0
+SPH.US,D,20130305,000000,16.9171,17.0623,16.7873,16.8258,422746.54335217,0
+SPH.US,D,20130306,000000,16.8132,16.8132,16.3027,16.3757,594945.49681752,0
+SPH.US,D,20130307,000000,16.445,16.5412,16.1334,16.5219,557398.090751,0
+SPH.US,D,20130308,000000,16.5306,16.7825,16.4546,16.7825,424417.65093654,0
+SPH.US,D,20130311,000000,16.7017,16.8258,16.5883,16.7921,273399.23218088,0
+SPH.US,D,20130312,000000,16.8296,16.9171,16.5729,16.7181,328287.88907315,0
+SPH.US,D,20130313,000000,16.7921,16.7921,16.6546,16.7315,273017.59155645,0
+SPH.US,D,20130314,000000,16.7315,16.9123,16.7017,16.9037,337876.73974863,0
+SPH.US,D,20130315,000000,16.9037,17.0143,16.7931,16.9517,605705.26668404,0
+SPH.US,D,20130318,000000,16.9171,17.0325,16.7873,16.846,531431.9697916,0
+SPH.US,D,20130319,000000,16.8508,16.8729,16.7123,16.7267,393155.35640701,0
+SPH.US,D,20130320,000000,16.8729,16.9171,16.7565,16.8729,419294.09955621,0
+SPH.US,D,20130321,000000,16.8729,17.1892,16.8296,17.1508,610513.73057335,0
+SPH.US,D,20130322,000000,17.1056,17.447,17.0181,17.3807,492048.11319988,0
+SPH.US,D,20130325,000000,17.422,17.422,17.1124,17.3393,448437.09274352,0
+SPH.US,D,20130326,000000,17.3393,17.622,17.2172,17.622,679939.04765351,0
+SPH.US,D,20130327,000000,17.4268,17.5086,17.171,17.3566,389654.03765369,0
+SPH.US,D,20130328,000000,17.1124,17.573,17.1124,17.5056,480664.40770758,0
+SPH.US,D,20130401,000000,17.5056,17.6777,17.3537,17.6509,427794.1825647,0
+SPH.US,D,20130402,000000,17.6777,17.8932,17.5296,17.7509,719704.54486966,0
+SPH.US,D,20130403,000000,17.7124,17.8586,17.5056,17.8355,481597.19146812,0
+SPH.US,D,20130404,000000,17.7653,18.0932,17.6739,18.0749,447806.91776148,0
+SPH.US,D,20130405,000000,17.9855,18.3547,17.898,18.1307,1069125.1335879,0
+SPH.US,D,20130408,000000,18.1798,18.3683,18.0586,18.2134,557092.36229437,0
+SPH.US,D,20130409,000000,18.2817,18.2913,18.0625,18.1096,588482.56362718,0
+SPH.US,D,20130410,000000,18.0749,18.4721,18.0028,18.45,675243.93206954,0
+SPH.US,D,20130411,000000,18.3635,18.7673,18.2913,18.551,820230.97310936,0
+SPH.US,D,20130412,000000,18.573,18.6202,18.2769,18.2913,725735.9225855,0
+SPH.US,D,20130415,000000,18.3519,18.4856,17.9499,18.1096,458154.89011499,0
+SPH.US,D,20130416,000000,18.1028,18.5914,18.1019,18.5173,488002.93055942,0
+SPH.US,D,20130417,000000,18.3731,18.4856,18.2961,18.4173,315077.09209004,0
+SPH.US,D,20130418,000000,18.4625,18.4625,18.2018,18.324,302885.38996237,0
+SPH.US,D,20130419,000000,18.3298,18.7337,18.2461,18.6461,353076.85148525,0
+SPH.US,D,20130422,000000,18.6394,19.1251,18.5278,19.0875,605104.20869787,0
+SPH.US,D,20130423,000000,19.0875,19.3154,18.7817,18.8472,675761.79863893,0
+SPH.US,D,20130424,000000,18.8836,19.2136,18.7443,19.1385,476797.04672048,0
+SPH.US,D,20130425,000000,19.1155,19.6357,18.9308,19.151,558622.04447023,0
+SPH.US,D,20130426,000000,19.1702,19.3568,18.5472,18.8664,474100.60492441,0
+SPH.US,D,20130429,000000,18.8836,19.1539,18.875,19.0799,220694.34997883,0
+SPH.US,D,20130430,000000,19.0289,19.5904,18.977,19.5702,550534.79886746,0
+SPH.US,D,20130501,000000,19.5626,19.6203,19.1654,19.2798,899771.32657606,0
+SPH.US,D,20130502,000000,19.3722,19.5299,19.2568,19.3318,543502.00447225,0
+SPH.US,D,20130503,000000,19.3981,19.6088,19.2328,19.5203,762212.23916111,0
+SPH.US,D,20130506,000000,19.4261,19.5944,19.3405,19.553,578900.99220068,0
+SPH.US,D,20130507,000000,19.6126,19.6568,19.225,19.2328,501147.17440912,0
+SPH.US,D,20130508,000000,19.225,19.7049,18.9298,19.5578,558012.66734239,0
+SPH.US,D,20130509,000000,19.5578,19.9482,19.3097,19.7337,732526.42197937,0
+SPH.US,D,20130510,000000,19.7539,20.0905,19.6251,19.8328,633722.05606682,0
+SPH.US,D,20130513,000000,19.728,20.1261,19.7261,20.0453,550426.65002566,0
+SPH.US,D,20130514,000000,19.0809,19.1924,18.9866,19.1058,5526042.8934889,0
+SPH.US,D,20130515,000000,19.0269,19.2798,19.0269,19.2578,1416253.7987741,0
+SPH.US,D,20130516,000000,19.1577,19.3183,19.1251,19.2924,1049171.6722755,0
+SPH.US,D,20130517,000000,19.2924,19.3875,19.2376,19.377,807688.82713854,0
+SPH.US,D,20130520,000000,19.2722,19.3847,19.1856,19.2136,500253.90657155,0
+SPH.US,D,20130521,000000,19.2058,19.3405,19.0049,19.2164,724660.67352375,0
+SPH.US,D,20130522,000000,19.252,19.4655,19.1395,19.3943,723764.28600805,0
+SPH.US,D,20130523,000000,19.2578,19.3203,19.0299,19.1356,329518.08214864,0
+SPH.US,D,20130524,000000,19.1173,19.3847,19.0433,19.3453,260035.57096946,0
+SPH.US,D,20130528,000000,19.4193,19.5232,19.2924,19.3616,487273.96576998,0
+SPH.US,D,20130529,000000,19.4059,19.4895,18.9664,19.4453,601795.27009584,0
+SPH.US,D,20130530,000000,19.3713,19.4261,19.1279,19.2924,523629.65479126,0
+SPH.US,D,20130531,000000,19.2837,19.2837,18.8962,18.9202,411062.30886679,0
+SPH.US,D,20130603,000000,18.9164,18.9385,18.3259,18.577,762926.64545262,0
+SPH.US,D,20130604,000000,18.5326,18.7433,18.1067,18.3394,711120.23055169,0
+SPH.US,D,20130605,000000,18.2308,18.3298,18.1096,18.224,578863.55606313,0
+SPH.US,D,20130606,000000,18.2212,18.523,18.124,18.4942,468467.50611636,0
+SPH.US,D,20130607,000000,18.523,18.7009,18.224,18.4538,411391.95485575,0
+SPH.US,D,20130610,000000,18.5712,18.7433,18.4192,18.5644,299451.66423518,0
+SPH.US,D,20130611,000000,18.4039,18.7481,18.3009,18.6212,362079.2026725,0
+SPH.US,D,20130612,000000,18.7817,18.7971,18.425,18.624,294673.35723444,0
+SPH.US,D,20130613,000000,18.5374,18.7433,18.4481,18.6019,283755.52367606,0
+SPH.US,D,20130614,000000,18.6019,19.2058,18.5586,19.1173,577685.35762312,0
+SPH.US,D,20130617,000000,19.225,19.2934,19.0327,19.1491,368500.54015445,0
+SPH.US,D,20130618,000000,19.1702,19.2193,18.9693,18.9952,358595.56209525,0
+SPH.US,D,20130619,000000,18.9298,19.0953,18.7817,18.977,318481.70082136,0
+SPH.US,D,20130620,000000,18.8116,18.877,18.0471,18.2952,626992.91034282,0
+SPH.US,D,20130621,000000,18.275,18.7933,17.8634,17.9701,1915822.41605,0
+SPH.US,D,20130624,000000,17.8634,17.8634,16.7931,17.6499,1426754.6353559,0
+SPH.US,D,20130625,000000,17.7326,17.9038,17.5066,17.6701,445132.31371232,0
+SPH.US,D,20130626,000000,17.7124,18.2913,17.7057,18.1826,635107.19315604,0
+SPH.US,D,20130627,000000,18.2711,18.6731,18.1808,18.5538,485065.23365473,0
+SPH.US,D,20130628,000000,18.9952,19.1568,18.801,18.9491,404822.95260903,0
+SPH.US,D,20130701,000000,18.7606,18.899,18.624,18.7327,332989.24401338,0
+SPH.US,D,20130702,000000,18.7125,19,18.6817,18.8279,424317.82123642,0
+SPH.US,D,20130703,000000,18.7289,18.8818,18.5067,18.7163,283255.33528273,0
+SPH.US,D,20130705,000000,18.6769,19.0865,18.5472,19.0385,766488.2779831,0
+SPH.US,D,20130708,000000,19.1251,19.277,18.9462,19.2193,716296.81646021,0
+SPH.US,D,20130709,000000,19.225,19.351,19.1001,19.2991,372961.67987875,0
+SPH.US,D,20130710,000000,19.251,19.5405,19.1001,19.4193,486570.99829827,0
+SPH.US,D,20130711,000000,19.4635,19.5578,19.2636,19.3799,333681.81255799,0
+SPH.US,D,20130712,000000,19.3799,19.6194,19.2394,19.5654,307060.55919153,0
+SPH.US,D,20130715,000000,19.4193,19.6058,19.2078,19.4261,388526.79395646,0
+SPH.US,D,20130716,000000,19.4953,19.6251,18.9827,19.1001,413096.33900683,0
+SPH.US,D,20130717,000000,19.0712,19.4193,19.0559,19.252,397571.7807448,0
+SPH.US,D,20130718,000000,19.2394,19.501,19.0953,19.1173,756034.23657321,0
+SPH.US,D,20130719,000000,19.225,19.5184,19.1087,19.3847,416127.62625539,0
+SPH.US,D,20130722,000000,19.3472,19.6251,19.3049,19.528,596370.14982971,0
+SPH.US,D,20130723,000000,19.5155,19.5848,19.2298,19.4193,422543.76427379,0
+SPH.US,D,20130724,000000,19.3549,19.4895,19.3049,19.4087,219747.00772036,0
+SPH.US,D,20130725,000000,19.3731,19.6251,19.3549,19.4655,395548.14953186,0
+SPH.US,D,20130726,000000,19.4261,19.6703,19.3731,19.5232,335588.97578745,0
+SPH.US,D,20130729,000000,19.5203,19.6867,19.4453,19.5848,413514.3758761,0
+SPH.US,D,20130730,000000,19.6636,19.8242,19.4655,19.7184,469010.33011079,0
+SPH.US,D,20130731,000000,19.7771,19.7819,19.5232,19.6568,315456.65292906,0
+SPH.US,D,20130801,000000,19.6492,19.728,19.377,19.4635,678979.22668252,0
+SPH.US,D,20130802,000000,19.4578,19.4578,18.7645,19.0462,1158160.7473862,0
+SPH.US,D,20130805,000000,19.0703,19.402,18.9962,19.1356,667812.85876654,0
+SPH.US,D,20130806,000000,19.0721,19.7271,18.9875,19.6203,480837.02989738,0
+SPH.US,D,20130807,000000,19.4943,19.4943,18.9126,19.3241,381760.21209491,0
+SPH.US,D,20130808,000000,19.4674,19.5492,18.8318,18.8433,538735.13629131,0
+SPH.US,D,20130809,000000,18.7789,18.9779,18.2558,18.6365,793036.73885989,0
+SPH.US,D,20130812,000000,18.7057,18.8674,18.4942,18.7827,468172.17658683,0
+SPH.US,D,20130813,000000,19.6732,19.6732,18.5173,18.8019,490407.16250408,0
+SPH.US,D,20130814,000000,18.9616,18.9616,18.7135,18.9298,559806.4822665,0
+SPH.US,D,20130815,000000,18.8433,18.899,18.5472,18.7365,358715.14975685,0
+SPH.US,D,20130816,000000,18.7615,18.7615,18.3961,18.4105,196641.63160515,0
+SPH.US,D,20130819,000000,18.4481,18.4481,18.0327,18.2759,420078.17865926,0
+SPH.US,D,20130820,000000,18.2452,18.8221,18.1615,18.5914,377123.33050268,0
+SPH.US,D,20130821,000000,18.5952,18.7365,18.4596,18.4711,175390.3841912,0
+SPH.US,D,20130822,000000,18.5432,18.876,18.4856,18.5952,272498.68509435,0
+SPH.US,D,20130823,000000,18.6269,18.8626,18.6116,18.7943,280914.53679336,0
+SPH.US,D,20130826,000000,18.851,19.0865,18.7231,18.8106,221889.18670219,0
+SPH.US,D,20130827,000000,18.8626,19.1702,18.7615,19.1462,273179.81481915,0
+SPH.US,D,20130828,000000,19.2558,19.2664,18.8674,18.8712,340683.41017191,0
+SPH.US,D,20130829,000000,18.9933,19.0865,18.8058,19.0183,227539.96368631,0
+SPH.US,D,20130830,000000,19.3953,19.4453,19.0087,19.0308,180142.6938742,0
+SPH.US,D,20130903,000000,18.8404,18.8404,18.1961,18.3163,282055.29909582,0
+SPH.US,D,20130904,000000,18.2452,18.4355,18.1461,18.2028,243147.71336511,0
+SPH.US,D,20130905,000000,18.1904,18.6923,18.1528,18.6625,221644.81191543,0
+SPH.US,D,20130906,000000,18.6625,18.7597,18.4355,18.6116,158251.91244383,0
+SPH.US,D,20130909,000000,18.6817,18.8106,18.3701,18.6971,214275.0922823,0
+SPH.US,D,20130910,000000,18.6529,18.8818,18.4808,18.5721,249006.46889115,0
+SPH.US,D,20130911,000000,18.3999,18.7615,18.3538,18.5616,329570.07678412,0
+SPH.US,D,20130912,000000,18.5067,18.7943,18.4067,18.7567,227250.87351303,0
+SPH.US,D,20130913,000000,18.6231,18.8586,18.4904,18.6048,372404.29738639,0
+SPH.US,D,20130916,000000,18.7943,18.8433,18.3615,18.4355,372375.18039052,0
+SPH.US,D,20130917,000000,18.4904,18.6625,18.475,18.5432,171236.01281624,0
+SPH.US,D,20130918,000000,18.5173,18.8433,18.4538,18.7019,269511.07333959,0
+SPH.US,D,20130919,000000,18.7019,18.9837,18.6577,18.8548,257583.50396016,0
+SPH.US,D,20130920,000000,18.8962,19.0347,18.7135,19.0347,377092.13372139,0
+SPH.US,D,20130923,000000,18.8856,19.1491,18.8192,18.8192,163747.74541421,0
+SPH.US,D,20130924,000000,18.7711,19.1702,18.7615,18.8924,230941.4527395,0
+SPH.US,D,20130925,000000,18.8924,18.9673,18.7615,18.8221,181836.67909818,0
+SPH.US,D,20130926,000000,18.7615,19.0549,18.7615,18.9385,212761.00849708,0
+SPH.US,D,20130927,000000,18.8346,19.0597,18.7645,18.8962,209977.21571341,0
+SPH.US,D,20130930,000000,19.0308,19.4453,18.826,19.4453,344616.28439972,0
+SPH.US,D,20131001,000000,18.9673,19.1251,18.7443,18.8856,172071.04666207,0
+SPH.US,D,20131002,000000,18.9385,19.0106,18.6116,19.0019,238490.03391869,0
+SPH.US,D,20131003,000000,18.9962,19.0289,18.8135,19.0106,288479.7562559,0
+SPH.US,D,20131004,000000,18.9202,19.1702,18.8962,19.1616,210642.74704757,0
+SPH.US,D,20131007,000000,18.9779,19.251,18.8924,18.8924,326797.72282026,0
+SPH.US,D,20131008,000000,18.9779,19.3472,18.876,19.1933,260116.68260081,0
+SPH.US,D,20131009,000000,19.0809,19.3549,18.8884,18.9673,242408.34964856,0
+SPH.US,D,20131010,000000,19.1001,19.2664,18.9298,19.0751,273852.62540228,0
+SPH.US,D,20131011,000000,19.1933,19.1933,18.8856,18.952,266200.05495213,0
+SPH.US,D,20131014,000000,19.0145,19.251,18.7645,19.2491,186582.74942492,0
+SPH.US,D,20131015,000000,19.2386,19.5212,19.0751,19.0847,191337.13889334,0
+SPH.US,D,20131016,000000,19.202,19.3809,19.0597,19.2934,231639.22074766,0
+SPH.US,D,20131017,000000,19.3405,19.7627,19.2934,19.6357,449243.00959348,0
+SPH.US,D,20131018,000000,19.6991,19.9366,19.5722,19.9366,328270.21089709,0
+SPH.US,D,20131021,000000,19.9366,19.9482,19.7271,19.8617,281008.12713723,0
+SPH.US,D,20131022,000000,19.8742,19.9482,19.7328,19.7819,263912.29099095,0
+SPH.US,D,20131023,000000,19.8145,19.8866,19.5184,19.5848,377843.97615045,0
+SPH.US,D,20131024,000000,19.5904,19.6597,19.3953,19.5654,540242.98072027,0
+SPH.US,D,20131025,000000,19.753,19.9482,19.5944,19.604,358212.8815781,0
+SPH.US,D,20131028,000000,19.7771,19.8665,19.577,19.753,370254.83915559,0
+SPH.US,D,20131029,000000,19.7732,19.8954,19.5904,19.6501,373993.2534467,0
+SPH.US,D,20131030,000000,19.6136,19.7771,19.5453,19.5453,330467.50419253,0
+SPH.US,D,20131031,000000,19.9982,20.0396,19.7683,19.8107,417423.33257159,0
+SPH.US,D,20131101,000000,19.527,19.527,19.2126,19.2962,408358.58782176,0
+SPH.US,D,20131104,000000,19.3203,19.4309,19.0087,19.2126,317992.95124784,0
+SPH.US,D,20131105,000000,19.2126,19.4309,19.0327,19.0693,358708.9104006,0
+SPH.US,D,20131106,000000,19.1462,19.3231,19.0087,19.0865,430420.95154922,0
+SPH.US,D,20131107,000000,19.176,19.4309,18.8183,19.377,483177.82838675,0
+SPH.US,D,20131108,000000,19.3116,19.3164,18.9212,19.0087,324454.84454547,0
+SPH.US,D,20131111,000000,18.976,19.1731,18.7529,18.9683,299400.70949241,0
+SPH.US,D,20131112,000000,19.1664,19.3164,19.0279,19.1731,266213.57355736,0
+SPH.US,D,20131113,000000,19.2452,19.3857,19.1212,19.1664,264011.08079837,0
+SPH.US,D,20131114,000000,18.9174,19.0799,18.7808,19.0799,350034.12541688,0
+SPH.US,D,20131115,000000,18.8548,19.3203,18.826,18.9126,638159.2782588,0
+SPH.US,D,20131118,000000,18.9442,19.1145,18.8308,18.85,237405.42582255,0
+SPH.US,D,20131119,000000,18.8818,19.0721,18.7317,18.9212,280159.57468617,0
+SPH.US,D,20131120,000000,18.9212,19.1943,18.8125,18.924,257626.13956125,0
+SPH.US,D,20131121,000000,18.9078,19.176,18.8884,19.0049,207624.97840423,0
+SPH.US,D,20131122,000000,19.0751,19.2588,18.9472,19.1049,202083.39015463,0
+SPH.US,D,20131125,000000,19.1145,19.2654,19.0953,19.1318,163257.95594797,0
+SPH.US,D,20131126,000000,19.1145,19.2068,18.9442,18.9644,244016.02377765,0
+SPH.US,D,20131127,000000,19,19.2404,18.9126,19.2058,268175.85110042,0
+SPH.US,D,20131129,000000,19.1664,19.2962,18.9442,19.0693,100552.42555743,0
+SPH.US,D,20131202,000000,19.1587,19.1587,18.5404,18.7259,283515.30846014,0
+SPH.US,D,20131203,000000,18.6769,18.9174,18.5462,18.8702,338472.59827124,0
+SPH.US,D,20131204,000000,18.775,18.8962,18.4971,18.5712,201156.84575035,0
+SPH.US,D,20131205,000000,18.4904,18.7529,18.3692,18.6231,271775.95966115,0
+SPH.US,D,20131206,000000,18.7163,18.7529,18.4355,18.6625,342534.41919505,0
+SPH.US,D,20131209,000000,18.6817,18.9308,18.6394,18.8818,312458.6422472,0
+SPH.US,D,20131210,000000,18.876,18.9866,18.8212,18.9424,397267.09218088,0
+SPH.US,D,20131211,000000,18.9529,18.9529,18.7673,18.8337,330681.72209071,0
+SPH.US,D,20131212,000000,18.876,19.1462,18.7347,18.9798,271267.45212615,0
+SPH.US,D,20131213,000000,19.0567,19.377,18.9174,19.2126,372070.4918266,0
+SPH.US,D,20131216,000000,19.2193,19.3231,18.9126,18.9529,325053.82274621,0
+SPH.US,D,20131217,000000,18.9078,19.2588,18.9038,18.9866,442009.51590531,0
+SPH.US,D,20131218,000000,18.9038,19.0721,18.6971,19.0405,441741.22358623,0
+SPH.US,D,20131219,000000,18.9529,19.3164,18.8856,19.1731,417554.359053,0
+SPH.US,D,20131220,000000,19.2376,19.527,19.1212,19.3289,936862.21974305,0
+SPH.US,D,20131223,000000,19.4251,19.527,19.1731,19.4165,513989.84937302,0
+SPH.US,D,20131224,000000,19.4029,19.6876,19.3203,19.5299,213618.91998253,0
+SPH.US,D,20131226,000000,19.4587,19.6068,19.176,19.2068,262867.19881778,0
+SPH.US,D,20131227,000000,19.225,19.4857,19.1318,19.4165,316416.47390004,0
+SPH.US,D,20131230,000000,19.377,19.4857,19.2164,19.4279,231790.00519056,0
+SPH.US,D,20131231,000000,19.3453,19.5944,19.3174,19.4857,250633.90098172,0
+SPH.US,D,20140102,000000,19.3895,19.4415,19.1145,19.1212,324334.21699115,0
+SPH.US,D,20140103,000000,18.9577,19.2588,18.8884,19.2068,441256.63358354,0
+SPH.US,D,20140106,000000,19.1414,19.2654,19.0308,19.0799,360449.69079651,0
+SPH.US,D,20140107,000000,19.1318,19.1904,18.8856,18.9798,372272.23101227,0
+SPH.US,D,20140108,000000,18.9866,19.0308,18.5202,18.899,544739.4767967,0
+SPH.US,D,20140109,000000,18.9038,19.1145,18.7606,19.1145,415030.53944673,0
+SPH.US,D,20140110,000000,19.0865,19.2962,18.9875,19.2924,455858.80701213,0
+SPH.US,D,20140113,000000,19.2828,19.3722,19.1077,19.1904,297607.93446101,0
+SPH.US,D,20140114,000000,19.1904,19.1904,19.051,19.1462,524874.40636469,0
+SPH.US,D,20140115,000000,18.7163,18.8433,18.3903,18.6029,1137137.2364756,0
+SPH.US,D,20140116,000000,18.5144,18.6817,18.4904,18.5308,379536.92148173,0
+SPH.US,D,20140117,000000,18.55,18.6029,18.4904,18.5308,377310.51119041,0
+SPH.US,D,20140121,000000,18.6164,19.1145,18.476,18.9943,452958.54624498,0
+SPH.US,D,20140122,000000,19.0308,19.1318,18.7385,18.7413,449794.15272958,0
+SPH.US,D,20140123,000000,18.7019,18.7933,18.5308,18.7702,466258.77400111,0
+SPH.US,D,20140124,000000,18.7577,18.7673,18.476,18.476,648674.67333855,0
+SPH.US,D,20140127,000000,18.8616,18.8616,18.3817,18.6971,642116.07001893,0
+SPH.US,D,20140128,000000,18.7702,19.0087,18.5442,18.8884,688655.4283456,0
+SPH.US,D,20140129,000000,19.0049,19.2588,18.8183,18.8616,835415.48645534,0
+SPH.US,D,20140130,000000,19.0308,19.051,18.7259,18.8077,521832.72018903,0
+SPH.US,D,20140131,000000,18.6933,19.0615,18.6933,18.7673,452701.6927457,0
+SPH.US,D,20140203,000000,18.7673,18.8529,18.4346,18.4529,394663.20083597,0
+SPH.US,D,20140204,000000,18.5721,18.6077,18.2826,18.3663,480916.06174331,0
+SPH.US,D,20140205,000000,18.4307,18.8029,18.3731,18.5548,450616.7078629,0
+SPH.US,D,20140206,000000,18.7097,18.8327,18.3403,18.5778,608048.14495883,0
+SPH.US,D,20140207,000000,18.5778,18.8279,18.501,18.7423,330681.72209071,0
+SPH.US,D,20140210,000000,18.8375,19.1135,18.7673,19.0615,373228.93230513,0
+SPH.US,D,20140211,000000,19.0106,19.151,18.8616,19.0106,478996.41980134,0
+SPH.US,D,20140212,000000,19.1049,19.1318,18.9424,19.0615,344444.70210264,0
+SPH.US,D,20140213,000000,18.9731,19.1741,18.9078,18.9212,326640.6990211,0
+SPH.US,D,20140214,000000,18.9174,19.0375,18.875,18.8818,309972.25877848,0
+SPH.US,D,20140218,000000,18.8529,19.1049,18.7769,19.0663,339189.08434818,0
+SPH.US,D,20140219,000000,19.1077,19.1318,18.8529,18.8529,232940.1265274,0
+SPH.US,D,20140220,000000,18.8568,19.0019,18.6683,18.8029,346228.11809965,0
+SPH.US,D,20140221,000000,18.7423,18.8914,18.6413,18.6413,272275.10816178,0
+SPH.US,D,20140224,000000,18.6279,18.6817,18.3471,18.3538,462880.16258753,0
+SPH.US,D,20140225,000000,18.324,18.5318,18.2682,18.3663,342345.1587219,0
+SPH.US,D,20140226,000000,18.3201,18.5673,18.2336,18.5202,403318.2278582,0
+SPH.US,D,20140227,000000,18.5096,18.552,18.2606,18.3769,426819.80309578,0
+SPH.US,D,20140228,000000,18.4711,18.4817,18.2452,18.2528,397217.17733081,0
+SPH.US,D,20140303,000000,18.3038,18.4259,18.1461,18.1682,439876.69595786,0
+SPH.US,D,20140304,000000,18.1768,18.3375,17.5152,17.5624,891581.13159503,0
+SPH.US,D,20140305,000000,17.5095,18.0067,17.3287,17.974,864807.01400025,0
+SPH.US,D,20140306,000000,17.9259,17.9788,17.7124,17.8932,644769.8762139,0
+SPH.US,D,20140307,000000,17.8798,18.2606,17.8528,18.1576,360106.52620234,0
+SPH.US,D,20140310,000000,18.0625,18.3201,18.0375,18.2308,338618.18325059,0
+SPH.US,D,20140311,000000,18.3038,18.6183,18.1336,18.3933,371385.20253096,0
+SPH.US,D,20140312,000000,18.4711,18.4942,18.248,18.3538,198025.72880166,0
+SPH.US,D,20140313,000000,18.3038,18.4817,18.1952,18.2452,360170.99955033,0
+SPH.US,D,20140314,000000,18.1952,18.324,18.0433,18.0433,189033.77654151,0
+SPH.US,D,20140317,000000,18.1808,18.4259,18.0173,18.3894,356256.84339129,0
+SPH.US,D,20140318,000000,18.3538,18.3894,17.496,17.7682,741097.21769212,0
+SPH.US,D,20140319,000000,17.7095,17.7124,17.3153,17.3653,810177.29039268,0
+SPH.US,D,20140320,000000,17.448,17.5778,17.3181,17.3509,581003.65525954,0
+SPH.US,D,20140321,000000,17.3691,17.4768,16.9104,17.2441,1265742.8476607,0
+SPH.US,D,20140324,000000,17.1594,17.3075,16.9556,16.9854,743700.06914432,0
+SPH.US,D,20140325,000000,17.0421,17.3614,16.9931,17.2046,482828.42443632,0
+SPH.US,D,20140326,000000,17.2046,17.473,17.2046,17.3509,266473.54673476,0
+SPH.US,D,20140327,000000,17.2903,17.4124,17.1624,17.3287,437362.23538598,0
+SPH.US,D,20140328,000000,17.3691,17.4258,17.2326,17.3229,280106.54015798,0
+SPH.US,D,20140331,000000,17.4066,17.6711,17.3451,17.6009,338318.69415022,0
+SPH.US,D,20140401,000000,17.6009,17.797,17.448,17.797,367213.15297993,0
+SPH.US,D,20140402,000000,17.8798,17.8798,17.6335,17.7201,398707.34358371,0
+SPH.US,D,20140403,000000,17.7201,17.8846,17.6037,17.871,318652.24322574,0
+SPH.US,D,20140404,000000,17.8932,18.0433,17.8403,17.8846,269912.4719255,0
+SPH.US,D,20140407,000000,17.8374,18.0249,17.797,17.9297,261900.09859782,0
+SPH.US,D,20140408,000000,17.871,18.2711,17.8528,18.2384,364828.67899675,0
+SPH.US,D,20140409,000000,18.1682,18.2336,17.8798,18.0173,250256.41992812,0
+SPH.US,D,20140410,000000,18.0173,18.124,17.7999,17.9384,441022.65772387,0
+SPH.US,D,20140411,000000,17.9721,18.2086,17.9066,18.1461,524556.19919554,0
+SPH.US,D,20140414,000000,18.1952,18.3269,18.0115,18.0691,275966.72728095,0
+SPH.US,D,20140415,000000,18.0403,18.15,17.9297,17.9451,295153.78766629,0
+SPH.US,D,20140416,000000,17.9509,18.0615,17.9509,18.0586,227708.42630527,0
+SPH.US,D,20140417,000000,18.0932,18.2336,18.0067,18.1768,256990.76511567,0
+SPH.US,D,20140421,000000,18.2066,18.3307,18.1808,18.3038,205951.79103444,0
+SPH.US,D,20140422,000000,18.3115,18.5096,18.2884,18.3769,376016.88465964,0
+SPH.US,D,20140423,000000,18.3403,18.4586,18.2452,18.3845,264890.83003071,0
+SPH.US,D,20140424,000000,18.4307,18.5374,18.3307,18.5374,353782.93863509,0
+SPH.US,D,20140425,000000,18.5202,18.552,18.3471,18.4971,266668.00667146,0
+SPH.US,D,20140428,000000,18.5548,18.7173,18.5154,18.5548,267572.71332884,0
+SPH.US,D,20140429,000000,18.5721,18.8692,18.5721,18.8692,374125.31982082,0
+SPH.US,D,20140430,000000,18.8529,18.9962,18.8144,18.899,322505.04571491,0
+SPH.US,D,20140501,000000,18.9174,19.0539,18.7943,18.9548,449964.69513396,0
+SPH.US,D,20140502,000000,18.9,19.0058,18.601,18.8462,349440.34667969,0
+SPH.US,D,20140505,000000,18.8019,19.1155,18.8019,19.0712,271139.54532286,0
+SPH.US,D,20140506,000000,19.0423,19.1212,18.9279,18.9616,202437.99356861,0
+SPH.US,D,20140507,000000,18.9616,19.0799,18.7077,18.7519,397196.37947662,0
+SPH.US,D,20140508,000000,19.0712,19.0712,18.5125,18.7567,665845.38175992,0
+SPH.US,D,20140509,000000,18.9683,19.3655,18.8692,19.252,560232.83827744,0
+SPH.US,D,20140512,000000,19.4424,19.5212,19.2866,19.4069,445069.92014974,0
+SPH.US,D,20140513,000000,19.6511,19.6511,19.252,19.5702,465858.41530791,0
+SPH.US,D,20140514,000000,19.6492,19.8761,19.4683,19.829,497405.64043988,0
+SPH.US,D,20140515,000000,19.6847,19.8578,19.4895,19.7847,395869.47637914,0
+SPH.US,D,20140516,000000,19.6924,19.9626,19.6924,19.8646,312063.48301754,0
+SPH.US,D,20140519,000000,19.7703,19.9626,19.7481,19.926,267434.40759846,0
+SPH.US,D,20140520,000000,19.8472,20.1684,19.8338,20.1165,396621.3188082,0
+SPH.US,D,20140521,000000,20.0425,20.2165,19.9454,20.0107,454978.01788707,0
+SPH.US,D,20140522,000000,19.952,20.0627,19.753,19.88,300491.55694481,0
+SPH.US,D,20140523,000000,19.8338,19.9454,19.7905,19.88,214232.45668121,0
+SPH.US,D,20140527,000000,19.9454,19.9742,19.8165,19.8761,251166.32604905,0
+SPH.US,D,20140528,000000,19.9126,19.9867,19.7953,19.88,329953.79719398,0
+SPH.US,D,20140529,000000,19.88,19.9396,19.8011,19.9204,332947.64830499,0
+SPH.US,D,20140530,000000,19.9204,20.0713,19.8338,20.0607,338800.16447478,0
+SPH.US,D,20140602,000000,20.0492,20.1242,19.978,20.0781,249927.81383188,0
+SPH.US,D,20140603,000000,19.978,20.0627,19.8954,20.0299,296967.36055188,0
+SPH.US,D,20140604,000000,19.9867,20.2232,19.9626,20.203,349343.63665769,0
+SPH.US,D,20140605,000000,20.1723,20.1954,20.0194,20.1281,277504.72859849,0
+SPH.US,D,20140606,000000,20.1281,20.1463,19.9626,19.9963,272808.57312181,0
+SPH.US,D,20140609,000000,19.9963,20.0492,19.902,20.0194,304469.14655913,0
+SPH.US,D,20140610,000000,20.0194,20.1165,19.955,20.0453,251541.72731722,0
+SPH.US,D,20140611,000000,20.0232,20.0943,19.8857,19.9896,255704.41783386,0
+SPH.US,D,20140612,000000,19.902,19.9078,19.5616,19.7184,402133.79006193,0
+SPH.US,D,20140613,000000,19.9963,20.0357,19.7087,20.0357,577031.26510877,0
+SPH.US,D,20140616,000000,20.0357,20.0357,19.88,19.9626,332547.28961179,0
+SPH.US,D,20140617,000000,20.3781,20.48,19.978,20.48,546540.57096978,0
+SPH.US,D,20140618,000000,20.3444,20.6348,20.3444,20.5868,887753.28653089,0
+SPH.US,D,20140619,000000,20.6348,20.7723,20.3838,20.603,978069.00825475,0
+SPH.US,D,20140620,000000,20.5425,21.006,20.531,20.5358,1690815.6310043,0
+SPH.US,D,20140623,000000,20.5358,20.5982,20.0627,20.0781,662387.73850041,0
+SPH.US,D,20140624,000000,20.0194,20.3232,19.9867,20.1405,465424.78004799,0
+SPH.US,D,20140625,000000,20.2069,20.2626,20.0069,20.0713,279607.39165736,0
+SPH.US,D,20140626,000000,20.0357,20.1579,19.8011,19.8011,341017.2157317,0
+SPH.US,D,20140627,000000,19.8578,19.9867,19.7819,19.9396,309888.027469,0
+SPH.US,D,20140630,000000,19.9318,19.9674,19.7741,19.8761,177676.06836696,0
+SPH.US,D,20140701,000000,19.88,19.9626,19.8049,19.9059,302442.39566807,0
+SPH.US,D,20140702,000000,19.8761,19.929,19.7905,19.8088,200632.7398247,0
+SPH.US,D,20140703,000000,19.7905,19.854,19.5702,19.677,143066.35920514,0
+SPH.US,D,20140707,000000,19.6636,19.7261,19.402,19.6991,563922.3776112,0
+SPH.US,D,20140708,000000,19.6203,19.8338,19.4962,19.6703,256454.1804775,0
+SPH.US,D,20140709,000000,19.6097,19.8222,19.4683,19.8222,387311.1593789,0
+SPH.US,D,20140710,000000,19.6703,19.7232,19.4683,19.6136,306579.08886697,0
+SPH.US,D,20140711,000000,19.5184,19.7385,19.4722,19.6953,351663.63729287,0
+SPH.US,D,20140714,000000,19.7049,19.7347,19.5462,19.6136,204990.93017075,0
+SPH.US,D,20140715,000000,19.5838,19.8338,19.5838,19.7953,245793.2004184,0
+SPH.US,D,20140716,000000,19.8578,19.8732,19.6674,19.8578,242847.18437203,0
+SPH.US,D,20140717,000000,19.8578,19.8732,19.554,19.8011,306362.79118337,0
+SPH.US,D,20140718,000000,19.7309,19.8598,19.5136,19.5405,410772.17880081,0
+SPH.US,D,20140721,000000,19.6732,19.6732,19.4069,19.5386,410990.55626983,0
+SPH.US,D,20140722,000000,19.4722,19.6568,19.3799,19.4597,387203.0105371,0
+SPH.US,D,20140723,000000,19.4453,19.7655,19.3799,19.4453,561520.22545196,0
+SPH.US,D,20140724,000000,19.4261,19.6376,19.4107,19.4453,341876.16710986,0
+SPH.US,D,20140725,000000,19.4309,19.5308,19.3577,19.4722,307648.09857247,0
+SPH.US,D,20140728,000000,19.5308,19.5616,19.4261,19.4309,296072.01292889,0
+SPH.US,D,20140729,000000,19.4481,19.526,19.3395,19.3424,417966.15656601,0
+SPH.US,D,20140730,000000,19.3731,19.4309,18.9683,19.175,469125.75820156,0
+SPH.US,D,20140731,000000,19.175,19.4289,18.9279,19.4289,500225.82946839,0
+SPH.US,D,20140801,000000,19.2798,19.4337,19.1712,19.2962,401817.66267821,0
+SPH.US,D,20140804,000000,19.2722,19.3501,18.9933,19.2798,246724.94428623,0
+SPH.US,D,20140805,000000,18.9539,19.254,18.9539,19.1251,301453.45770121,0
+SPH.US,D,20140806,000000,18.9693,19.1087,18.7317,18.7798,412835.32593671,0
+SPH.US,D,20140807,000000,18.7798,18.9472,18.1249,18.4317,648322.14970999,0
+SPH.US,D,20140808,000000,18.3711,18.526,18.2673,18.4259,391707.82575521,0
+SPH.US,D,20140811,000000,18.4433,19.1049,18.4433,19.1001,569181.11504379,0
+SPH.US,D,20140812,000000,19.3078,19.5501,19.177,19.2722,474096.44535358,0
+SPH.US,D,20140813,000000,19.4463,19.5068,19.0529,19.3597,406529.41654553,0
+SPH.US,D,20140814,000000,19.4337,19.4578,19.2866,19.3827,778113.23858402,0
+SPH.US,D,20140815,000000,19.3895,19.6068,19.3895,19.4713,522279.87405417,0
+SPH.US,D,20140818,000000,19.5712,19.6809,19.377,19.4453,269633.78067932,0
+SPH.US,D,20140819,000000,19.4337,19.5405,19.3895,19.5308,292810.9093915,0
+SPH.US,D,20140820,000000,19.5616,19.628,19.4337,19.5549,295414.80073641,0
+SPH.US,D,20140821,000000,19.6097,19.7857,19.4885,19.753,309145.54407433,0
+SPH.US,D,20140822,000000,19.7569,19.7741,19.4655,19.5751,229260.98612074,0
+SPH.US,D,20140825,000000,19.6943,19.6982,19.4713,19.5501,376687.61545735,0
+SPH.US,D,20140826,000000,19.6068,19.6232,19.2924,19.3895,470386.10816563,0
+SPH.US,D,20140827,000000,19.3895,19.5838,19.2798,19.5838,380850.30597399,0
+SPH.US,D,20140828,000000,19.4578,19.7789,19.4231,19.7232,599112.346905,0
+SPH.US,D,20140829,000000,19.7953,19.7953,19.5616,19.5992,326878.83445161,0
+SPH.US,D,20140902,000000,19.5308,19.5664,19.4193,19.4741,391280.42985155,0
+SPH.US,D,20140903,000000,19.501,19.5712,19.4231,19.5308,297799.27471958,0
+SPH.US,D,20140904,000000,19.4578,19.6097,19.4299,19.4953,325811.90453153,0
+SPH.US,D,20140905,000000,19.4463,19.6097,19.3895,19.6097,299999.68769315,0
+SPH.US,D,20140908,000000,19.6097,19.6693,19.427,19.5944,212387.68701433,0
+SPH.US,D,20140909,000000,19.5944,19.7126,19.4337,19.6809,386948.23682324,0
+SPH.US,D,20140910,000000,19.5944,19.8232,19.4453,19.7953,289042.33821181,0
+SPH.US,D,20140911,000000,19.7741,19.8193,19.5944,19.654,187020.54425567,0
+SPH.US,D,20140912,000000,19.5896,19.6472,19.3424,19.5751,201264.99459215,0
+SPH.US,D,20140915,000000,19.6068,19.6097,19.4001,19.501,212830.68130863,0
+SPH.US,D,20140916,000000,19.4924,19.8069,19.4337,19.5068,268056.26343882,0
+SPH.US,D,20140917,000000,19.5838,19.8145,19.5068,19.6751,318678.24054348,0
+SPH.US,D,20140918,000000,19.7627,19.8097,19.5712,19.7627,766223.10534214,0
+SPH.US,D,20140919,000000,19.8145,19.9434,19.7425,19.9194,502313.93402932,0
+SPH.US,D,20140922,000000,19.654,19.9116,19.5501,19.8886,456336.11776585,0
+SPH.US,D,20140923,000000,19.8444,19.8665,19.5664,19.6097,278911.70343462,0
+SPH.US,D,20140924,000000,19.5462,19.7473,19.4337,19.5838,319591.26634254,0
+SPH.US,D,20140925,000000,19.5818,19.6915,19.4463,19.5068,555194.5580993,0
+SPH.US,D,20140926,000000,19.4837,19.7627,19.2798,19.7078,214108.70944876,0
+SPH.US,D,20140929,000000,19.6982,19.8309,19.6472,19.6915,207274.53456109,0
+SPH.US,D,20140930,000000,19.7703,19.7741,19.5308,19.6338,340397.43967676,0
+SPH.US,D,20141001,000000,19.5405,20.2367,19.5405,19.8944,565896.09397407,0
+SPH.US,D,20141002,000000,19.9194,20.0579,19.7385,19.8232,361055.94824623,0
+SPH.US,D,20141003,000000,19.9194,19.9194,19.6472,19.8665,189211.59819486,0
+SPH.US,D,20141006,000000,19.9742,19.9742,19.4789,19.8309,288502.63389551,0
+SPH.US,D,20141007,000000,19.6693,19.8232,19.6097,19.6607,258441.4154456,0
+SPH.US,D,20141008,000000,19.7039,19.9194,19.4789,19.7385,336150.51785065,0
+SPH.US,D,20141009,000000,19.6501,19.7915,19.3895,19.4385,337798.74779541,0
+SPH.US,D,20141010,000000,19.3895,19.8069,19.0615,19.1251,624822.65425783,0
+SPH.US,D,20141013,000000,19.1049,19.5664,18.9472,19.1741,445390.20710431,0
+SPH.US,D,20141014,000000,19.1337,19.4837,18.7895,19.1385,879267.76202033,0
+SPH.US,D,20141015,000000,19.1193,19.5251,18.8452,19.4385,617077.53335652,0
+SPH.US,D,20141016,000000,19.3453,19.929,19.2184,19.7039,455241.11074261,0
+SPH.US,D,20141017,000000,19.904,19.9482,19.3953,19.5818,608466.1818281,0
+SPH.US,D,20141020,000000,19.4837,19.8261,19.4789,19.7627,454549.58209071,0
+SPH.US,D,20141021,000000,19.8309,20.1271,19.7126,19.9318,374059.80658012,0
+SPH.US,D,20141022,000000,20.0203,20.1934,19.9194,19.929,224628.26409935,0
+SPH.US,D,20141023,000000,20.0617,20.2944,20.0175,20.1954,385241.77288674,0
+SPH.US,D,20141024,000000,20.1954,20.2742,20.0107,20.0579,262685.21759359,0
+SPH.US,D,20141027,000000,20.0579,20.0991,19.753,19.8742,238867.51497228,0
+SPH.US,D,20141028,000000,19.9194,20.0434,19.7857,19.9242,315764.46117111,0
+SPH.US,D,20141029,000000,19.9318,20.0434,19.7857,19.9116,328040.39460826,0
+SPH.US,D,20141030,000000,19.9078,20.0645,19.2712,19.902,308044.29769483,0
+SPH.US,D,20141031,000000,20.1299,20.2472,19.7569,20.2472,334001.05961985,0
+SPH.US,D,20141103,000000,20.179,20.2944,19.9578,20.2146,335336.28185901,0
+SPH.US,D,20141104,000000,20.1646,20.2194,19.728,19.8636,368045.06714763,0
+SPH.US,D,20141105,000000,20.0396,20.1069,19.7789,20.0905,283541.30577788,0
+SPH.US,D,20141106,000000,20.1107,20.1299,19.728,19.8319,220575.80220993,0
+SPH.US,D,20141107,000000,19.8598,20.0357,19.8598,20.0309,486526.28291175,0
+SPH.US,D,20141110,000000,20.0309,20.0799,19.8694,19.9848,315453.53325093,0
+SPH.US,D,20141111,000000,20.0751,20.0751,19.8193,19.9848,294413.38405704,0
+SPH.US,D,20141112,000000,19.9819,19.9992,19.8232,19.9848,267120.36000015,0
+SPH.US,D,20141113,000000,20.0799,20.1934,19.9348,20.1367,392491.90485827,0
+SPH.US,D,20141114,000000,19.8319,20.1569,19.8193,20.0693,301943.24716745,0
+SPH.US,D,20141117,000000,19.9578,20.0963,19.8453,20.0905,530653.09015209,0
+SPH.US,D,20141118,000000,20.0396,20.4857,19.9722,20.4857,596172.57021488,0
+SPH.US,D,20141119,000000,20.3944,20.6733,20.3098,20.6416,537531.98042627,0
+SPH.US,D,20141120,000000,20.5598,20.6964,20.5069,20.5108,292668.44409028,0
+SPH.US,D,20141121,000000,20.6733,20.6858,20.3569,20.48,881125.01039972,0
+SPH.US,D,20141124,000000,20.3915,20.4703,20.1569,20.2896,371801.15961481,0
+SPH.US,D,20141125,000000,20.2742,20.3511,20.1338,20.3213,255957.1117623,0
+SPH.US,D,20141126,000000,20.2742,20.4309,20.1367,20.4309,319968.74739613,0
+SPH.US,D,20141128,000000,20.2867,20.3742,19.9992,20.2232,232541.84761962,0
+SPH.US,D,20141201,000000,20.0203,20.1463,19.7377,19.8954,668273.5312369,0
+SPH.US,D,20141202,000000,19.8319,20.1107,19.7741,19.9607,571990.9051452,0
+SPH.US,D,20141203,000000,19.9607,20.5242,19.8722,20.4703,621551.15179334,0
+SPH.US,D,20141204,000000,20.3857,20.5694,20.2319,20.4397,312132.11593638,0
+SPH.US,D,20141205,000000,20.4944,20.4944,20.1107,20.3252,270443.85710012,0
+SPH.US,D,20141208,000000,20.3002,20.3377,19.8568,20.1069,441300.30907734,0
+SPH.US,D,20141209,000000,19.9136,20.4493,19.7953,20.4493,517685.62806303,0
+SPH.US,D,20141210,000000,20.331,20.4213,19.6674,19.8694,520594.20797186,0
+SPH.US,D,20141211,000000,19.9482,20.1569,19.3337,19.5299,460758.78145989,0
+SPH.US,D,20141212,000000,19.5251,19.5251,18.9366,19.1221,483830.8810084,0
+SPH.US,D,20141215,000000,19.2126,19.2606,18.4346,18.5462,563772.63306102,0
+SPH.US,D,20141216,000000,18.4259,19.1722,18.3403,18.9568,541863.13356187,0
+SPH.US,D,20141217,000000,18.8884,19.6472,18.8884,19.5664,519115.48053877,0
+SPH.US,D,20141218,000000,19.7819,19.9578,19.3837,19.4309,464728.05193254,0
+SPH.US,D,20141219,000000,19.4309,19.5097,19.0991,19.251,822602.96838002,0
+SPH.US,D,20141222,000000,19.1904,19.4309,19.0943,19.4011,357378.88762498,0
+SPH.US,D,20141223,000000,19.5039,19.677,19.275,19.4761,301045.81975904,0
+SPH.US,D,20141224,000000,19.5212,19.6732,19.3453,19.3875,122292.42254491,0
+SPH.US,D,20141226,000000,19.3501,19.5818,19.3453,19.4731,141317.25966754,0
+SPH.US,D,20141229,000000,19.3501,19.7377,19.3231,19.4693,340031.39744298,0
+SPH.US,D,20141230,000000,19.3337,19.5251,19.1539,19.3713,304200.85424005,0
+SPH.US,D,20141231,000000,19.2952,19.6732,19.2798,19.4279,234904.48385589,0
+SPH.US,D,20150102,000000,19.3395,19.7741,19.3395,19.7741,237257.76105778,0
+SPH.US,D,20150105,000000,19.5944,19.7953,19.3915,19.7059,355132.71937219,0
+SPH.US,D,20150106,000000,19.8021,20.1011,19.4453,19.7655,492091.78869368,0
+SPH.US,D,20150107,000000,19.8954,20.0617,19.4645,19.8145,608648.16305228,0
+SPH.US,D,20150108,000000,19.8097,19.9511,19.6212,19.8568,470622.16381071,0
+SPH.US,D,20150109,000000,19.8367,19.9414,19.5405,19.604,266108.54439368,0
+SPH.US,D,20150112,000000,19.5818,19.7511,19.3751,19.4943,287101.89841564,0
+SPH.US,D,20150113,000000,19.4597,19.6184,19.2126,19.4347,312651.02239848,0
+SPH.US,D,20150114,000000,19.5453,19.8145,19.3299,19.7165,753006.06900278,0
+SPH.US,D,20150115,000000,19.7337,20.0434,19.6636,19.93,339813.01997395,0
+SPH.US,D,20150116,000000,19.9511,20.3531,19.6857,20.3531,588831.96757762,0
+SPH.US,D,20150120,000000,20.3444,20.3531,20.0069,20.2694,305026.52905149,0
+SPH.US,D,20150121,000000,20.2646,20.4703,20.1367,20.4155,330200.25176616,0
+SPH.US,D,20150122,000000,20.4493,20.4973,20.1107,20.3569,324943.59411899,0
+SPH.US,D,20150123,000000,20.3627,20.4493,19.9164,20.0473,340478.55130812,0
+SPH.US,D,20150126,000000,20.0357,20.3742,19.9136,20.2944,298018.69208131,0
+SPH.US,D,20150127,000000,20.3531,20.5598,20.2059,20.5598,514216.54598372,0
+SPH.US,D,20150128,000000,20.5954,20.6146,20.4397,20.4531,241157.35871888,0
+SPH.US,D,20150129,000000,20.4857,20.5569,20.2694,20.4531,462684.66275812,0
+SPH.US,D,20150130,000000,20.4983,20.68,20.2126,20.2492,470678.31801703,0
+SPH.US,D,20150202,000000,20.3761,20.4367,20.1607,20.2896,258632.75570417,0
+SPH.US,D,20150203,000000,20.2704,20.6156,20.2704,20.4963,228915.74174115,0
+SPH.US,D,20150204,000000,20.4791,20.7195,20.2896,20.4541,333848.19539153,0
+SPH.US,D,20150205,000000,20.3415,20.706,20.1838,20.5838,385558.94016318,0
+SPH.US,D,20150206,000000,20.6194,20.7175,20.4319,20.6194,319496.63610596,0
+SPH.US,D,20150209,000000,20.5954,20.7907,20.4839,20.6627,296923.68505808,0
+SPH.US,D,20150210,000000,20.7329,20.7329,20.4541,20.5098,297913.66291764,0
+SPH.US,D,20150211,000000,20.6194,20.7021,20.3444,20.3511,269625.46153764,0
+SPH.US,D,20150212,000000,20.4127,20.6666,20.3531,20.63,160840.20539809,0
+SPH.US,D,20150213,000000,20.63,20.7195,20.4233,20.7195,258636.91527501,0
+SPH.US,D,20150217,000000,20.5838,20.7907,20.5742,20.6156,230615.96632139,0
+SPH.US,D,20150218,000000,20.68,20.7925,20.5742,20.7617,415124.1297906,0
+SPH.US,D,20150219,000000,20.7521,20.8041,20.4541,20.5387,247666.04718844,0
+SPH.US,D,20150220,000000,20.5916,20.6338,20.3915,20.6194,252430.83558395,0
+SPH.US,D,20150223,000000,20.6194,20.6194,20.3915,20.4185,240267.21055944,0
+SPH.US,D,20150224,000000,20.405,20.5502,20.3415,20.3579,189061.85364467,0
+SPH.US,D,20150225,000000,20.4233,20.4743,20.2992,20.3415,151682.91019711,0
+SPH.US,D,20150226,000000,20.2992,20.4521,20.204,20.3915,207108.15172755,0
+SPH.US,D,20150227,000000,20.3877,20.3915,20.0617,20.2252,273861.98443667,0
+SPH.US,D,20150302,000000,20.2252,20.3627,19.9588,20.1675,207106.07194213,0
+SPH.US,D,20150303,000000,20.079,20.3761,20.079,20.3685,227403.73774135,0
+SPH.US,D,20150304,000000,20.3252,20.3252,20.0617,20.2492,327576.60245977,0
+SPH.US,D,20150305,000000,20.2348,20.529,20.1299,20.5242,235476.42484619,0
+SPH.US,D,20150306,000000,20.4185,20.529,20.0396,20.0396,357038.84270893,0
+SPH.US,D,20150309,000000,20.0396,20.2492,19.5694,19.6106,392829.86998889,0
+SPH.US,D,20150310,000000,19.5654,20.1434,19.4953,19.9924,237440.78217467,0
+SPH.US,D,20150311,000000,20.0751,20.0895,19.8568,20.0501,160840.20539809,0
+SPH.US,D,20150312,000000,20.1175,20.1838,20.0751,20.0751,185939.05583766,0
+SPH.US,D,20150313,000000,20.1175,20.1838,19.9376,20.1607,231770.24722907,0
+SPH.US,D,20150316,000000,20.0501,20.2069,19.7501,19.9972,320373.26566018,0
+SPH.US,D,20150317,000000,19.8011,20.0194,19.7395,19.9318,220857.61313424,0
+SPH.US,D,20150318,000000,19.9318,20.0232,19.6684,19.928,267561.27450903,0
+SPH.US,D,20150319,000000,19.7069,19.8954,19.5694,19.7347,270615.43939721,0
+SPH.US,D,20150320,000000,19.8184,20.0098,19.703,19.7953,845227.91406338,0
+SPH.US,D,20150323,000000,19.7953,19.903,19.7069,19.8598,313604.60401321,0
+SPH.US,D,20150324,000000,19.8857,19.9174,19.604,19.6453,169139.58911363,0
+SPH.US,D,20150325,000000,19.6789,19.8905,19.6203,19.7126,162805.60261929,0
+SPH.US,D,20150326,000000,19.7809,19.9318,19.6867,19.7809,217582.99099163,0
+SPH.US,D,20150327,000000,19.8039,19.9318,19.6511,19.703,174370.24944305,0
+SPH.US,D,20150330,000000,19.703,19.8222,19.4059,19.4655,325825.42313675,0
+SPH.US,D,20150331,000000,19.4097,19.6915,19.227,19.6915,470911.25398399,0
+SPH.US,D,20150401,000000,19.6511,19.7232,19.2588,19.4213,345686.33399793,0
+SPH.US,D,20150402,000000,19.4213,19.6453,19.3827,19.4885,304656.32724687,0
+SPH.US,D,20150406,000000,19.5616,19.6568,19.4097,19.5347,333685.97212883,0
+SPH.US,D,20150407,000000,19.4741,19.8444,19.4741,19.6395,268433.74449241,0
+SPH.US,D,20150408,000000,19.703,19.8136,19.5212,19.7069,225221.00294384,0
+SPH.US,D,20150409,000000,19.703,19.9318,19.703,19.8501,248330.53862989,0
+SPH.US,D,20150410,000000,19.928,20.0098,19.7069,19.7069,300292.93743727,0
+SPH.US,D,20150413,000000,19.703,19.8598,19.528,19.6357,265158.08245708,0
+SPH.US,D,20150414,000000,19.6867,19.8039,19.6395,19.7069,263417.30206117,0
+SPH.US,D,20150415,000000,19.7261,20.1069,19.7261,19.9174,282436.93972026,0
+SPH.US,D,20150416,000000,19.8261,19.98,19.6684,19.6972,255860.4017403,0
+SPH.US,D,20150417,000000,19.5896,19.7501,19.5896,19.6789,204705.99956831,0
+SPH.US,D,20150420,000000,19.703,19.928,19.6357,19.8636,168344.07119076,0
+SPH.US,D,20150421,000000,19.8261,19.8694,19.629,19.6972,155781.12736575,0
+SPH.US,D,20150422,000000,19.7683,19.9222,19.6703,19.7645,174092.59808958,0
+SPH.US,D,20150423,000000,19.88,20.1483,19.7723,20.1483,298546.95757781,0
+SPH.US,D,20150424,000000,20.0098,20.2626,20.0098,20.2569,209742.19996103,0
+SPH.US,D,20150427,000000,20.3685,20.3685,19.9972,20.0895,233512.0675177,0
+SPH.US,D,20150428,000000,20.0194,20.3511,19.9819,20.3511,213870.57401825,0
+SPH.US,D,20150429,000000,20.3685,20.4983,20.1338,20.4569,436913.00173542,0
+SPH.US,D,20150430,000000,20.4983,20.505,20.28,20.4569,386063.28812735,0
+SPH.US,D,20150501,000000,20.3454,20.581,20.1069,20.2434,328334.68424509,0
+SPH.US,D,20150504,000000,20.2232,20.4771,20.1732,20.2434,647261.45914617,0
+SPH.US,D,20150505,000000,20.2434,20.4243,20.1261,20.1261,198716.21756085,0
+SPH.US,D,20150506,000000,20.1732,20.1771,19.9867,20.0059,264390.64163738,0
+SPH.US,D,20150507,000000,19.9665,20.1944,19.7886,19.8222,395078.11802711,0
+SPH.US,D,20150508,000000,19.8694,20.0579,19.8222,19.8876,161491.17823432,0
+SPH.US,D,20150511,000000,20.1867,20.3252,20.1261,20.229,276784.08295072,0
+SPH.US,D,20150512,000000,20.2704,20.3098,20.0579,20.0579,211217.807716,0
+SPH.US,D,20150513,000000,20.3098,20.3223,20.1185,20.2232,259887.90620469,0
+SPH.US,D,20150514,000000,20.2896,20.3319,20.1117,20.2011,233580.70043654,0
+SPH.US,D,20150515,000000,20.1405,20.2858,20.1069,20.1646,142808.46581315,0
+SPH.US,D,20150518,000000,20.1934,20.4541,20.1549,20.3992,245123.5095134,0
+SPH.US,D,20150519,000000,20.4617,20.5656,20.2858,20.4829,190798.47446975,0
+SPH.US,D,20150520,000000,20.4771,20.5656,20.4309,20.4309,205554.55201936,0
+SPH.US,D,20150521,000000,20.5194,20.5454,20.2165,20.2165,164914.50503441,0
+SPH.US,D,20150522,000000,20.2896,20.4541,20.1732,20.2896,117428.84434198,0
+SPH.US,D,20150526,000000,20.3165,20.4541,20.3002,20.3598,156106.61378387,0
+SPH.US,D,20150527,000000,20.4617,20.4617,20.028,20.2376,193367.00946253,0
+SPH.US,D,20150528,000000,20.3002,20.3646,20.2059,20.3136,113586.44077991,0
+SPH.US,D,20150529,000000,20.256,20.4771,20.256,20.4771,147806.19017562,0
+SPH.US,D,20150601,000000,20.5194,20.5656,20.256,20.306,188509.67061586,0
+SPH.US,D,20150602,000000,20.2348,20.4309,20.2232,20.2732,144622.03869874,0
+SPH.US,D,20150603,000000,20.252,20.3521,20.0799,20.0799,225877.17524361,0
+SPH.US,D,20150604,000000,20.0799,20.2376,19.8694,19.8934,249618.96569712,0
+SPH.US,D,20150605,000000,19.8982,20.0126,19.8184,19.8694,198072.52397359,0
+SPH.US,D,20150608,000000,19.8694,19.9867,19.8184,19.8424,334108.16856894,0
+SPH.US,D,20150609,000000,19.9665,20.0973,19.8694,19.8876,276241.25895629,0
+SPH.US,D,20150610,000000,19.926,20.0347,19.6588,19.6588,270309.71094058,0
+SPH.US,D,20150611,000000,19.7377,19.8039,19.5896,19.5896,279929.75839734,0
+SPH.US,D,20150612,000000,19.2962,19.3923,19.1693,19.2386,547577.34400128,0
+SPH.US,D,20150615,000000,19.2096,19.2424,18.7933,18.8884,580734.32304775,0
+SPH.US,D,20150616,000000,18.9683,19.0145,18.601,18.7577,483627.06203731,0
+SPH.US,D,20150617,000000,18.8586,19.2232,18.7337,19.0145,422452.25371534,0
+SPH.US,D,20150618,000000,19.1029,19.1029,18.8846,18.9683,624374.46049998,0
+SPH.US,D,20150619,000000,18.8722,18.924,18.6779,18.7337,1318045.2913841,0
+SPH.US,D,20150622,000000,18.7693,19.0039,18.7337,18.7337,507154.63459264,0
+SPH.US,D,20150623,000000,18.7375,18.85,18.4509,18.5981,493933.43868243,0
+SPH.US,D,20150624,000000,18.5326,18.6913,18.474,18.6125,281921.15293628,0
+SPH.US,D,20150625,000000,18.6279,18.8798,18.601,18.6173,316145.06190283,0
+SPH.US,D,20150626,000000,18.6913,18.7337,18.4663,18.5269,250689.01529533,0
+SPH.US,D,20150629,000000,18.549,18.6394,18.4663,18.499,314645.53661555,0
+SPH.US,D,20150630,000000,18.5654,18.6452,18.4307,18.6452,300167.1104194,0
+SPH.US,D,20150701,000000,18.6394,18.6961,18.4663,18.6279,281492.71713991,0
+SPH.US,D,20150702,000000,18.7009,18.8798,18.6173,18.8462,262458.52098289,0
+SPH.US,D,20150706,000000,18.7009,18.977,18.7009,18.977,254109.22241729,0
+SPH.US,D,20150707,000000,18.9376,19.0289,18.7105,18.8318,484270.75562457,0
+SPH.US,D,20150708,000000,18.7375,18.9568,18.7105,18.8116,441060.09386142,0
+SPH.US,D,20150709,000000,18.9462,18.9462,18.7539,18.8173,384590.80005052,0
+SPH.US,D,20150710,000000,18.8423,19.1385,18.7808,19.1337,306090.33929344,0
+SPH.US,D,20150713,000000,19.1337,19.2338,18.9875,18.9875,296246.71490411,0
+SPH.US,D,20150714,000000,18.9625,19.0663,18.7231,18.8722,205113.63751048,0
+SPH.US,D,20150715,000000,18.8924,18.9875,18.7009,18.7009,267100.60203867,0
+SPH.US,D,20150716,000000,18.7009,18.8924,18.6548,18.7009,241491.16427867,0
+SPH.US,D,20150717,000000,18.6548,18.7231,18.4346,18.4711,360417.45412251,0
+SPH.US,D,20150720,000000,18.474,18.5538,18.1298,18.199,802767.01494387,0
+SPH.US,D,20150721,000000,18.1856,18.3711,17.7797,17.7903,493038.09105944,0
+SPH.US,D,20150722,000000,17.8172,17.9461,17.3557,17.4278,714632.98812481,0
+SPH.US,D,20150723,000000,17.4278,17.523,16.9152,17.1258,846397.79336171,0
+SPH.US,D,20150724,000000,16.9469,17.2537,16.9267,17.1528,380094.30397409,0
+SPH.US,D,20150727,000000,17.171,17.3671,17.0989,17.246,429076.37027567,0
+SPH.US,D,20150728,000000,17.4278,17.6961,17.272,17.6711,496460.37796683,0
+SPH.US,D,20150729,000000,17.7095,18.4047,17.6057,18.3711,466086.15181132,0
+SPH.US,D,20150730,000000,18.3711,18.4625,18.2086,18.3259,574742.46125488,0
+SPH.US,D,20150731,000000,18.3211,18.4259,18.0711,18.2212,378805.87690686,0
+SPH.US,D,20150803,000000,18.1682,18.172,17.7057,17.9153,405852.44639156,0
+SPH.US,D,20150804,000000,18.0153,18.074,17.5326,17.5326,261736.83544241,0
+SPH.US,D,20150805,000000,17.5778,17.8278,17.2816,17.5114,435671.36984013,0
+SPH.US,D,20150806,000000,17.448,17.8192,17.3345,17.4355,478483.75269549,0
+SPH.US,D,20150807,000000,17.471,17.8009,17.3671,17.7057,1047369.5382097,0
+SPH.US,D,20150810,000000,17.7605,18.1816,17.6509,18.1057,553791.74283401,0
+SPH.US,D,20150811,000000,18.1952,18.1952,17.7461,17.9326,320660.27604803,0
+SPH.US,D,20150812,000000,18.074,18.172,17.9326,18.1057,548146.16531344,0
+SPH.US,D,20150813,000000,18.1913,18.2567,17.8192,17.871,281181.78921974,0
+SPH.US,D,20150814,000000,17.8192,17.9586,17.7345,17.846,279298.5435226,0
+SPH.US,D,20150817,000000,17.8144,17.922,17.5816,17.6297,429189.71858102,0
+SPH.US,D,20150818,000000,17.6739,17.6739,17.4181,17.448,376299.73547666,0
+SPH.US,D,20150819,000000,17.448,17.5018,17.0873,17.296,427726.58953858,0
+SPH.US,D,20150820,000000,17.1258,17.3066,16.8018,16.846,443617.19003439,0
+SPH.US,D,20150821,000000,16.7209,16.7392,16.4411,16.5883,685915.31105574,0
+SPH.US,D,20150824,000000,15.3343,17.148,14.8304,16.6459,849053.6793421,0
+SPH.US,D,20150825,000000,16.9815,17.4643,16.794,17.1094,568840.03023503,0
+SPH.US,D,20150826,000000,17.173,17.2172,16.8066,17.097,310444.37006865,0
+SPH.US,D,20150827,000000,17.3623,17.3797,17.1585,17.3297,450936.99481746,0
+SPH.US,D,20150828,000000,17.3297,17.6989,17.3037,17.6989,435463.3912982,0
+SPH.US,D,20150831,000000,17.6989,18.0481,17.5268,17.8884,376718.81223864,0
+SPH.US,D,20150901,000000,17.8374,17.8374,17.221,17.2354,256930.45133851,0
+SPH.US,D,20150902,000000,17.3201,17.3912,16.3844,16.8931,899361.60884846,0
+SPH.US,D,20150903,000000,16.9431,17.3585,16.9431,17.2864,245437.55711171,0
+SPH.US,D,20150904,000000,17.1836,17.3201,17.097,17.1143,227448.45312786,0
+SPH.US,D,20150908,000000,17.221,17.3066,16.8912,16.8912,292467.74479732,0
+SPH.US,D,20150909,000000,16.9315,17.1344,16.8912,16.9815,309193.37913897,0
+SPH.US,D,20150910,000000,16.9903,17.1344,16.8018,16.8912,395819.56152907,0
+SPH.US,D,20150911,000000,16.7873,16.92,16.7085,16.8912,362293.42057068,0
+SPH.US,D,20150914,000000,16.9431,17.0748,16.7498,16.971,240206.89678228,0
+SPH.US,D,20150915,000000,16.971,17.1892,16.9575,17.1027,265499.16726584,0
+SPH.US,D,20150916,000000,17.1624,17.296,16.8912,17.0219,350379.36979648,0
+SPH.US,D,20150917,000000,16.971,17.221,16.8912,17.0181,253885.64548472,0
+SPH.US,D,20150918,000000,16.9815,17.0575,16.4363,16.4363,631767.05777272,0
+SPH.US,D,20150921,000000,16.5132,16.6787,16.4306,16.5748,314425.07936111,0
+SPH.US,D,20150922,000000,16.4864,16.8018,16.2238,16.3315,408078.85668287,0
+SPH.US,D,20150923,000000,16.3584,16.5026,15.9333,15.9333,355605.87055507,0
+SPH.US,D,20150924,000000,15.7834,15.9623,15.642,15.8709,444954.49205897,0
+SPH.US,D,20150925,000000,15.8805,16.1844,15.8805,16.0776,602503.43703109,0
+SPH.US,D,20150928,000000,16.1209,16.1546,15.3189,15.5064,531805.29127436,0
+SPH.US,D,20150929,000000,15.5478,15.6555,14.4948,14.6755,1211689.2246143,0
+SPH.US,D,20150930,000000,14.714,15.7718,14.6083,15.7237,741732.5921377,0
+SPH.US,D,20151001,000000,15.8372,16.1488,15.4324,15.8102,543962.67694261,0
+SPH.US,D,20151002,000000,15.7834,16.594,15.7834,16.594,659783.84715551,0
+SPH.US,D,20151005,000000,16.6209,17.0633,16.569,16.8854,714166.07629819,0
+SPH.US,D,20151006,000000,16.9046,17.1786,16.7171,16.7998,258807.45767939,0
+SPH.US,D,20151007,000000,16.8806,17.1008,16.7498,16.9479,202366.24097165,0
+SPH.US,D,20151008,000000,16.9315,17.4422,16.9114,17.196,419154.75393312,0
+SPH.US,D,20151009,000000,17.3259,17.4836,17.1624,17.3797,295600.94153143,0
+SPH.US,D,20151012,000000,17.3383,17.5508,17.2248,17.2479,245031.99895495,0
+SPH.US,D,20151013,000000,17.2576,17.296,16.971,17.1008,235608.49122031,0
+SPH.US,D,20151014,000000,17.0335,17.245,16.9431,17.0575,242088.062694,0
+SPH.US,D,20151015,000000,17.0873,17.2172,16.6787,17.0921,388425.92436362,0
+SPH.US,D,20151016,000000,17.1585,17.1672,16.846,17.0335,300208.70612779,0
+SPH.US,D,20151019,000000,16.9152,17.1786,16.7998,16.9623,268839.30264917,0
+SPH.US,D,20151020,000000,16.9315,17.12,16.7142,17.0479,258197.04065884,0
+SPH.US,D,20151021,000000,17.0517,17.2576,16.846,16.9999,244596.28390962,0
+SPH.US,D,20151022,000000,17.144,17.144,16.7748,17.0219,236021.32862603,0
+SPH.US,D,20151023,000000,17.0575,17.0921,16.7431,16.9373,410377.01957115,0
+SPH.US,D,20151026,000000,16.9373,17.1672,16.7431,16.872,412887.32057219,0
+SPH.US,D,20151027,000000,17.0517,17.0517,16.369,16.6651,476438.28373566,0
+SPH.US,D,20151028,000000,16.7344,16.9903,16.3988,16.7392,349126.29908138,0
+SPH.US,D,20151029,000000,16.7431,17.1008,16.6719,17.0633,465778.34356927,0
+SPH.US,D,20151030,000000,17.2142,17.2142,16.8422,16.8748,376927.83067327,0
+SPH.US,D,20151102,000000,16.9595,17.1094,16.8104,16.8921,374776.29265705,0
+SPH.US,D,20151103,000000,16.8422,17.3268,16.7825,17.2854,788508.00610946,0
+SPH.US,D,20151104,000000,17.3162,17.3451,16.5652,16.8008,669549.47959162,0
+SPH.US,D,20151105,000000,16.9777,17.1383,16.4334,16.6103,751815.39185025,0
+SPH.US,D,20151106,000000,16.444,16.6777,16.3161,16.3305,323923.45937085,0
+SPH.US,D,20151109,000000,16.3103,16.4286,16.2084,16.2613,267029.88933441,0
+SPH.US,D,20151110,000000,16.3401,16.4978,16.1968,16.3363,306397.10764278,0
+SPH.US,D,20151111,000000,16.4094,16.4094,15.7199,15.8536,571812.04359915,0
+SPH.US,D,20151112,000000,15.7949,16.0796,15.2891,15.2891,726538.71975734,0
+SPH.US,D,20151113,000000,15.2603,15.3295,14.6871,14.765,1331373.5962434,0
+SPH.US,D,20151116,000000,14.765,15.2352,14.7275,15.1622,543274.26796884,0
+SPH.US,D,20151117,000000,15.0756,15.2045,14.6765,14.8006,507801.44785802,0
+SPH.US,D,20151118,000000,14.8362,15.0208,14.6025,14.839,545309.33800158,0
+SPH.US,D,20151119,000000,14.7275,14.9621,14.6189,14.6323,527779.86659539,0
+SPH.US,D,20151120,000000,14.6909,14.9621,14.5246,14.5649,701668.64571388,0
+SPH.US,D,20151123,000000,14.5987,14.9563,14.5929,14.6583,558155.13264361,0
+SPH.US,D,20151124,000000,14.6227,14.9707,14.5929,14.8592,538375.33341378,0
+SPH.US,D,20151125,000000,14.8891,14.9457,14.6727,14.6727,353688.30839851,0
+SPH.US,D,20151127,000000,14.6679,14.6977,14.5246,14.6227,164309.28747741,0
+SPH.US,D,20151130,000000,14.6631,14.765,14.5745,14.6515,513913.93720521,0
+SPH.US,D,20151201,000000,14.6765,14.7198,14.0668,14.1755,1001893.990125,0
+SPH.US,D,20151202,000000,14.0668,14.1284,13.637,13.6678,1027834.1137667,0
+SPH.US,D,20151203,000000,13.736,13.736,13.1763,13.3533,1467853.2750258,0
+SPH.US,D,20151204,000000,13.3081,13.5879,12.9552,13.0158,1026611.1999402,0
+SPH.US,D,20151207,000000,12.8071,12.9504,11.9734,12.356,1542160.8883776,0
+SPH.US,D,20151208,000000,12.1811,12.7532,12.1561,12.4157,1085970.3555911,0
+SPH.US,D,20151209,000000,12.4359,13.2937,12.4205,13.2004,850072.77419754,0
+SPH.US,D,20151210,000000,13.2004,13.4206,12.5485,12.6513,1122625.5337128,0
+SPH.US,D,20151211,000000,12.3666,12.6648,11.9493,12.0474,1144440.4029753,0
+SPH.US,D,20151214,000000,11.9493,12.4359,11.933,12.0858,1046138.3052415,0
+SPH.US,D,20151215,000000,12.1417,12.308,11.7839,12.1166,996846.3509125,0
+SPH.US,D,20151216,000000,12.1522,12.2888,11.7839,11.9301,1314046.9039156,0
+SPH.US,D,20151217,000000,11.8733,11.8925,11.43,11.4493,988695.67185443,0
+SPH.US,D,20151218,000000,11.4493,11.7185,11.381,11.6012,993585.2473751,0
+SPH.US,D,20151221,000000,11.5974,11.733,11.2521,11.3184,911025.04547965,0
+SPH.US,D,20151222,000000,11.3127,11.6896,11.1329,11.5223,1116011.8160796,0
+SPH.US,D,20151223,000000,11.6954,12.2137,11.4791,12.2137,1937637.2853125,0
+SPH.US,D,20151224,000000,12.2137,12.5331,12.0032,12.1455,407576.58850412,0
+SPH.US,D,20151228,000000,12.1214,12.1676,11.7724,11.8627,731458.45216658,0
+SPH.US,D,20151229,000000,11.9704,12.0176,11.4675,11.5503,1031283.4378845,0
+SPH.US,D,20151230,000000,11.406,11.5195,11.1357,11.5021,1444599.1942531,0
+SPH.US,D,20151231,000000,11.4425,11.9551,11.2858,11.9243,1074373.4720934,0
+SPH.US,D,20160104,000000,11.9041,12.2984,11.8263,12.1263,862424.61980249,0
+SPH.US,D,20160105,000000,12.1263,12.5427,12.0474,12.4012,791592.32788621,0
+SPH.US,D,20160106,000000,12.1657,12.3166,12.0984,12.0984,792171.54812548,0
+SPH.US,D,20160107,000000,11.9214,12.1263,11.7839,11.8263,727863.5430694,0
+SPH.US,D,20160108,000000,11.9704,12.1417,11.8733,11.8733,706405.35700624,0
+SPH.US,D,20160111,000000,11.9897,12.1541,11.6522,11.7243,714505.08132153,0
+SPH.US,D,20160112,000000,12.009,12.0436,11.2916,11.8811,1009035.9732547,0
+SPH.US,D,20160113,000000,12.033,12.2137,11.4897,11.5925,619713.66137543,0
+SPH.US,D,20160114,000000,11.6598,11.9926,11.5974,11.7724,733266.82558863,0
+SPH.US,D,20160115,000000,11.5281,11.6262,11.2916,11.4262,958562.70080756,0
+SPH.US,D,20160119,000000,11.4791,11.5503,10.7925,11.0867,779130.25365404,0
+SPH.US,D,20160120,000000,10.8425,11.0492,10.304,11.0146,1166913.5243231,0
+SPH.US,D,20160121,000000,11.1194,12.3666,11.0367,12.1349,1048209.7715191,0
+SPH.US,D,20160122,000000,12.5041,13.1667,12.4484,12.7936,1068521.9958163,0
+SPH.US,D,20160125,000000,12.8138,13.0888,12.2945,12.356,854783.48817215,0
+SPH.US,D,20160126,000000,12.4801,13.1177,12.3608,12.8821,905243.24201412,0
+SPH.US,D,20160127,000000,12.8753,13.0436,12.509,12.8647,494492.90096021,0
+SPH.US,D,20160128,000000,12.986,13.4168,12.8023,13.1465,650545.44032317,0
+SPH.US,D,20160129,000000,13.3629,13.5851,12.9667,13.0398,810269.84084383,0
+SPH.US,D,20160201,000000,13.0398,13.0475,12.4042,12.4734,686076.49442573,0
+SPH.US,D,20160202,000000,12.1417,12.484,12.0032,12.4551,728870.15921232,0
+SPH.US,D,20160203,000000,12.6734,13.0879,12.2686,12.7859,706930.5028246,0
+SPH.US,D,20160204,000000,12.4042,12.5023,11.2415,11.5473,1332682.8211648,0
+SPH.US,D,20160205,000000,11.7406,11.8627,11.3031,11.655,596770.50852292,0
+SPH.US,D,20160208,000000,11.5377,11.5993,11.0608,11.431,860517.45657304,0
+SPH.US,D,20160209,000000,11.4695,11.4695,10.8915,11.2973,1044498.3944385,0
+SPH.US,D,20160210,000000,11.3156,11.6378,10.6704,10.7242,1144222.0255063,0
+SPH.US,D,20160211,000000,10.6309,11.3896,10.6164,10.9944,1056564.2695483,0
+SPH.US,D,20160212,000000,11.1377,11.9435,11.0636,11.5569,679800.74192313,0
+SPH.US,D,20160216,000000,11.7291,12.1099,11.7185,11.9926,433587.42485004,0
+SPH.US,D,20160217,000000,12.1455,12.6811,12.009,12.6446,596154.89203882,0
+SPH.US,D,20160218,000000,12.7686,12.8965,12.5339,12.6658,337847.62275276,0
+SPH.US,D,20160219,000000,12.5129,12.5301,12.1032,12.4003,380313.72133582,0
+SPH.US,D,20160222,000000,12.684,12.9215,12.6013,12.9177,333997.93994172,0
+SPH.US,D,20160223,000000,12.8369,12.8927,12.333,12.333,308538.24673191,0
+SPH.US,D,20160224,000000,12.2273,13.059,11.9926,12.9792,835984.3077675,0
+SPH.US,D,20160225,000000,12.8965,13.7706,12.8965,13.5707,732860.22753916,0
+SPH.US,D,20160226,000000,13.7938,14.139,13.6899,13.9659,922960.93400075,0
+SPH.US,D,20160229,000000,13.9659,14.2938,13.6062,13.6187,898114.77748962,0
+SPH.US,D,20160301,000000,13.7188,14.0514,13.5851,14.0399,608804.14695873,0
+SPH.US,D,20160302,000000,13.7668,14.515,13.7668,14.4034,733686.94224331,0
+SPH.US,D,20160303,000000,14.4111,14.9861,14.3207,14.8496,887045.11959563,0
+SPH.US,D,20160304,000000,14.9861,15.1564,14.7976,14.9679,808827.50965558,0
+SPH.US,D,20160307,000000,14.8909,15.1746,14.763,15.118,733458.1658472,0
+SPH.US,D,20160308,000000,15.0487,15.5237,14.8592,15.2949,1500840.7515606,0
+SPH.US,D,20160309,000000,15.4218,15.6949,14.9861,15.266,645209.75083008,0
+SPH.US,D,20160310,000000,15.2497,15.2497,14.6727,14.9823,869925.36591704,0
+SPH.US,D,20160311,000000,15.1544,15.341,14.8813,15.0535,736937.64685361,0
+SPH.US,D,20160314,000000,14.9361,15.0516,14.7419,14.9054,248639.38676465,0
+SPH.US,D,20160315,000000,14.815,15.1112,14.713,15.1034,267929.39652824,0
+SPH.US,D,20160316,000000,15.1958,15.566,15.0592,15.2218,806093.63172197,0
+SPH.US,D,20160317,000000,15.2823,15.468,15.0881,15.14,399242.88832917,0
+SPH.US,D,20160318,000000,14.9679,15.3353,14.9679,15.2708,691677.35655978,0
+SPH.US,D,20160321,000000,15.1592,15.3208,14.8871,15.113,407220.94519743,0
+SPH.US,D,20160322,000000,15.0429,15.1746,14.8592,15.1496,451983.12688335,0
+SPH.US,D,20160323,000000,15.0073,15.0986,14.839,14.864,392558.45799168,0
+SPH.US,D,20160324,000000,14.7852,15.2266,14.4592,15.2266,655540.04500752,0
+SPH.US,D,20160328,000000,15.1746,15.2025,14.7852,15.0189,241067.92794585,0
+SPH.US,D,20160329,000000,14.8304,15.2901,14.7524,15.2352,259818.23339315,0
+SPH.US,D,20160330,000000,15.3275,15.5699,14.9843,15.216,419376.25108027,0
+SPH.US,D,20160331,000000,15.1496,15.3458,14.9409,15.164,523120.10736355,0
+SPH.US,D,20160401,000000,14.9563,15.1112,14.5553,14.739,672650.43965173,0
+SPH.US,D,20160404,000000,14.6631,14.8034,14.4957,14.6631,567274.99170704,0
+SPH.US,D,20160405,000000,14.6217,14.6467,14.2813,14.3938,470139.65359344,0
+SPH.US,D,20160406,000000,14.4284,14.6217,14.09,14.6217,476854.24081951,0
+SPH.US,D,20160407,000000,14.6179,14.8813,14.4592,14.839,476511.07622533,0
+SPH.US,D,20160408,000000,15.0371,15.1958,14.7178,14.7178,526063.00373179,0
+SPH.US,D,20160411,000000,14.7794,14.9861,14.5679,14.7794,409009.56065799,0
+SPH.US,D,20160412,000000,14.8496,15.1958,14.815,15.0275,489961.04853165,0
+SPH.US,D,20160413,000000,15.0746,15.3141,14.839,15.164,353973.23900095,0
+SPH.US,D,20160414,000000,15.191,15.5054,14.8813,15.4352,581082.68710548,0
+SPH.US,D,20160415,000000,15.2881,15.5612,15.0938,15.1804,559829.35990611,0
+SPH.US,D,20160418,000000,15.0592,15.6631,14.9967,15.468,466035.19706854,0
+SPH.US,D,20160419,000000,15.4852,15.7122,15.3795,15.6333,415679.43249754,0
+SPH.US,D,20160420,000000,15.6209,15.7122,15.3458,15.3862,498479.84960892,0
+SPH.US,D,20160421,000000,15.3997,15.6161,15.3141,15.5593,292332.55874507,0
+SPH.US,D,20160422,000000,15.6824,15.7892,15.3458,15.743,965922.02151359,0
+SPH.US,D,20160425,000000,15.7362,15.7699,15.566,15.7237,496332.47116354,0
+SPH.US,D,20160426,000000,15.7892,16.1988,15.7122,16.1642,1187238.2273328,0
+SPH.US,D,20160427,000000,16.1854,16.3007,15.844,16.043,597579.54505101,0
+SPH.US,D,20160428,000000,15.9853,16.0786,15.7574,16.0123,651080.98506863,0
+SPH.US,D,20160429,000000,16.0998,16.1844,15.6613,15.7603,460943.88236221,0
+SPH.US,D,20160502,000000,15.7372,15.8286,15.3063,15.4891,503726.10832899,0
+SPH.US,D,20160503,000000,15.4536,15.4536,15.1082,15.2708,609958.42786641,0
+SPH.US,D,20160504,000000,15.2631,15.3689,15.0131,15.0872,377967.7233829,0
+SPH.US,D,20160505,000000,15.1756,15.8497,15.067,15.5132,538688.34111938,0
+SPH.US,D,20160506,000000,15.5132,15.9122,15.3295,15.8084,511660.48970345,0
+SPH.US,D,20160509,000000,15.8084,16.0536,15.4536,15.8372,589006.66955284,0
+SPH.US,D,20160510,000000,15.9747,16.5219,15.918,16.3594,856560.6648129,0
+SPH.US,D,20160511,000000,16.3911,16.8258,16.3488,16.5748,566149.82779522,0
+SPH.US,D,20160512,000000,16.6989,16.8018,16.4526,16.595,315110.36865675,0
+SPH.US,D,20160513,000000,16.6055,16.8873,16.47,16.6575,331487.63894068,0
+SPH.US,D,20160516,000000,16.7392,16.8306,16.3459,16.5421,424414.53125841,0
+SPH.US,D,20160517,000000,16.5008,16.8364,16.4968,16.5854,304961.01581079,0
+SPH.US,D,20160518,000000,16.6315,16.7248,16.2507,16.3459,296537.8848628,0
+SPH.US,D,20160519,000000,16.268,17.1248,16.2507,17.1018,455076.80769449,0
+SPH.US,D,20160520,000000,16.8498,17.1864,16.5681,17.1374,371550.54547179,0
+SPH.US,D,20160523,000000,17.1037,17.2931,16.8835,17.1037,350406.40700693,0
+SPH.US,D,20160524,000000,17.2172,17.3008,17.0739,17.2576,314588.34251652,0
+SPH.US,D,20160525,000000,17.2749,17.5614,17.1431,17.5076,385523.58381105,0
+SPH.US,D,20160526,000000,17.5384,18.1461,17.5384,18.0307,697273.01923029,0
+SPH.US,D,20160527,000000,18.0461,18.2288,17.875,18.1461,340319.44772354,0
+SPH.US,D,20160531,000000,18.2384,18.4952,17.9595,18.0423,559420.68207122,0
+SPH.US,D,20160601,000000,18.0105,18.1826,17.8134,17.9268,367132.04134858,0
+SPH.US,D,20160602,000000,17.8047,18.6202,17.7499,18.4952,581206.43433792,0
+SPH.US,D,20160603,000000,18.4644,18.6394,18.2817,18.5106,255132.47684357,0
+SPH.US,D,20160606,000000,18.551,19.0125,18.4346,19.0068,528050.23869989,0
+SPH.US,D,20160607,000000,19.0068,19.3703,18.7702,18.9462,529291.87059519,0
+SPH.US,D,20160608,000000,18.9462,19.0365,18.3971,18.4702,314417.80011214,0
+SPH.US,D,20160609,000000,18.3731,18.4365,18.1134,18.1922,373349.55985944,0
+SPH.US,D,20160610,000000,17.8528,17.9201,17.0095,17.046,792159.06941296,0
+SPH.US,D,20160613,000000,16.9671,17.1489,16.4816,16.6267,510453.17426757,0
+SPH.US,D,20160614,000000,16.4864,16.6585,16.1652,16.5066,613423.35037489,0
+SPH.US,D,20160615,000000,16.4286,16.7844,16.294,16.6853,375775.629551,0
+SPH.US,D,20160616,000000,16.6103,16.7681,16.2507,16.3594,497015.68067377,0
+SPH.US,D,20160617,000000,16.5219,16.6421,16.2757,16.5334,554356.40457534,0
+SPH.US,D,20160620,000000,16.6315,16.8873,16.4912,16.6055,396597.40127587,0
+SPH.US,D,20160621,000000,16.6103,16.9604,16.445,16.895,472484.61165365,0
+SPH.US,D,20160622,000000,16.9815,17.2576,16.7998,16.9815,508434.74251819,0
+SPH.US,D,20160623,000000,17.0181,17.3469,17.0181,17.3364,469368.0532029,0
+SPH.US,D,20160624,000000,16.7767,17.5614,16.7037,17.1758,351089.61651716,0
+SPH.US,D,20160627,000000,17.0604,17.2172,16.5681,16.7248,368164.65480924,0
+SPH.US,D,20160628,000000,17.0219,17.4893,16.8921,17.3575,382247.92177572,0
+SPH.US,D,20160629,000000,17.6037,17.797,17.3825,17.5028,317135.0397624,0
+SPH.US,D,20160630,000000,17.5152,17.7105,17.2576,17.4355,423398.55608111,0
+SPH.US,D,20160701,000000,17.4422,17.6085,16.8364,16.9094,430550.93813792,0
+SPH.US,D,20160705,000000,16.8075,17.2268,16.6537,17.2268,265065.53200593,0
+SPH.US,D,20160706,000000,17.3575,17.6615,16.9239,17.5258,406418.1480256,0
+SPH.US,D,20160707,000000,17.6855,17.6855,17.2364,17.573,225829.34017897,0
+SPH.US,D,20160708,000000,17.7432,17.7499,17.5076,17.6749,296340.30524798,0
+SPH.US,D,20160711,000000,17.7383,17.875,17.5788,17.7153,234144.32228515,0
+SPH.US,D,20160712,000000,17.8268,18.2461,17.7153,18.1038,411333.72086401,0
+SPH.US,D,20160713,000000,18.1922,18.2558,17.9307,18.0423,468209.61272437,0
+SPH.US,D,20160714,000000,18.1038,18.2124,18.0105,18.1038,215824.53241965,0
+SPH.US,D,20160715,000000,18.1134,18.2971,18.0153,18.2461,216446.38826,0
+SPH.US,D,20160718,000000,18.2461,18.7654,18.0999,18.3451,345726.88981361,0
+SPH.US,D,20160719,000000,18.4721,18.4952,18.1874,18.2048,301524.17040547,0
+SPH.US,D,20160720,000000,18.0615,18.0615,17.6989,17.9201,430103.78427278,0
+SPH.US,D,20160721,000000,17.9201,18.0759,17.7383,17.8422,294542.33075303,0
+SPH.US,D,20160722,000000,17.7682,18.0009,17.6979,17.9672,258969.68094209,0
+SPH.US,D,20160725,000000,17.9163,18.1663,17.8384,18.0903,263983.00369521,0
+SPH.US,D,20160726,000000,18.1298,18.2288,17.9153,18.0519,296701.14801822,0
+SPH.US,D,20160727,000000,18.1788,18.1904,17.8807,17.9893,292750.59561434,0
+SPH.US,D,20160728,000000,18.0615,18.2702,17.9394,18.1663,554242.01637728,0
+SPH.US,D,20160729,000000,18.1865,18.2942,18.0615,18.2558,429069.0910267,0
+SPH.US,D,20160801,000000,18.1586,18.2558,17.622,17.9509,400499.0787224,0
+SPH.US,D,20160802,000000,18.0595,18.1586,17.6037,17.7067,371646.21560107,0
+SPH.US,D,20160803,000000,17.6711,18.1702,17.5595,18.1163,289536.28724888,0
+SPH.US,D,20160804,000000,18.1057,18.5067,18.0701,18.1961,461229.85285735,0
+SPH.US,D,20160805,000000,18.3298,18.4702,17.923,18.0105,226141.30799186,0
+SPH.US,D,20160808,000000,18.0105,18.4009,18.0105,18.2558,266176.13741981,0
+SPH.US,D,20160809,000000,18.4827,18.4827,18.0615,18.1702,354095.94634069,0
+SPH.US,D,20160810,000000,18.2826,18.4827,18.1576,18.3779,305487.20152186,0
+SPH.US,D,20160811,000000,18.3913,18.474,18.2615,18.2875,198052.76601211,0
+SPH.US,D,20160812,000000,18.225,18.45,18.2202,18.2711,257603.26192164,0
+SPH.US,D,20160815,000000,18.2124,18.3211,17.9999,18.0691,233689.88917105,0
+SPH.US,D,20160816,000000,18.0105,18.474,17.8864,18.1586,329990.19343881,0
+SPH.US,D,20160817,000000,18.2288,18.2461,17.8894,18.1394,312649.98250577,0
+SPH.US,D,20160818,000000,18.2124,18.4827,18.2124,18.4047,283739.92528542,0
+SPH.US,D,20160819,000000,18.3635,18.4827,18.2202,18.3913,144569.00417055,0
+SPH.US,D,20160822,000000,18.2615,18.4586,18.1702,18.3913,142880.21841011,0
+SPH.US,D,20160823,000000,18.4654,18.474,18.0932,18.1528,331925.43377143,0
+SPH.US,D,20160824,000000,18.1961,18.1961,17.8047,17.9096,308023.49984064,0
+SPH.US,D,20160825,000000,17.9153,18.1768,17.8278,17.9182,163187.24324372,0
+SPH.US,D,20160826,000000,18.0932,18.1278,17.245,17.5354,394854.54109454,0
+SPH.US,D,20160829,000000,17.4902,18.0932,17.4075,18.0423,332757.34793913,0
+SPH.US,D,20160830,000000,18.0317,18.1865,17.8662,17.9509,237612.36447176,0
+SPH.US,D,20160831,000000,17.9884,18.0615,17.5442,17.7567,282922.56961565,0
+SPH.US,D,20160901,000000,17.822,17.9038,17.1624,17.2124,425369.15276585,0
+SPH.US,D,20160902,000000,17.3787,18.0317,17.3787,18.0191,648765.14400429,0
+SPH.US,D,20160906,000000,17.9826,18.0239,17.4902,17.7422,275171.20935809,0
+SPH.US,D,20160907,000000,17.822,18.1278,17.7864,17.9586,355812.80920428,0
+SPH.US,D,20160908,000000,17.9451,18.0951,17.6874,17.9586,254196.5734049,0
+SPH.US,D,20160909,000000,17.7682,17.9336,17.5547,17.6037,200141.91046575,0
+SPH.US,D,20160912,000000,17.6278,17.9153,17.4537,17.85,202673.00932099,0
+SPH.US,D,20160913,000000,17.8134,17.8134,17.2537,17.3614,360693.02569057,0
+SPH.US,D,20160914,000000,17.447,17.6085,17.1748,17.223,207087.35387335,0
+SPH.US,D,20160915,000000,17.2662,17.5336,17.1624,17.223,189792.89821954,0
+SPH.US,D,20160916,000000,17.195,17.4634,16.8748,17.4634,433724.69068771,0
+SPH.US,D,20160919,000000,17.5758,17.6769,17.3451,17.5788,173177.49250511,0
+SPH.US,D,20160920,000000,17.6201,17.7249,17.2806,17.3297,213056.33802662,0
+SPH.US,D,20160921,000000,17.4902,17.8864,17.3057,17.8047,319544.4711706,0
+SPH.US,D,20160922,000000,17.9336,18.4529,17.823,18.4125,409450.47516687,0
+SPH.US,D,20160923,000000,18.2384,18.4125,18.0529,18.3153,257050.03900012,0
+SPH.US,D,20160926,000000,18.2663,18.3855,18.0615,18.1865,282642.83847676,0
+SPH.US,D,20160927,000000,18.2038,18.3538,18.0529,18.2942,229604.15071492,0
+SPH.US,D,20160928,000000,18.2076,18.4279,17.9721,18.1768,299657.56299169,0
+SPH.US,D,20160929,000000,18.1922,18.2615,17.8384,17.8662,202557.58123022,0
+SPH.US,D,20160930,000000,17.8548,18.0384,17.7067,17.8384,256355.39067009,0
+SPH.US,D,20161003,000000,17.8942,18.0595,17.6037,17.6769,252147.98476693,0
+SPH.US,D,20161004,000000,17.7009,17.7528,17.4643,17.5278,273338.91840372,0
+SPH.US,D,20161005,000000,17.6403,17.8768,17.4585,17.4749,236654.62328619,0
+SPH.US,D,20161006,000000,17.4585,17.6624,17.3373,17.4258,299181.29213068,0
+SPH.US,D,20161007,000000,17.4009,17.5634,17.1412,17.1528,402048.51885974,0
+SPH.US,D,20161010,000000,17.2922,17.6335,17.1585,17.2268,229328.57914687,0
+SPH.US,D,20161011,000000,17.3085,17.3105,16.9267,16.9815,276439.87846383,0
+SPH.US,D,20161012,000000,16.8806,17.2883,16.8806,17.1085,200620.26111218,0
+SPH.US,D,20161013,000000,17.3787,17.8548,17.2479,17.2662,733095.24329154,0
+SPH.US,D,20161014,000000,17.2806,17.7278,17.2806,17.5922,386514.60156333,0
+SPH.US,D,20161017,000000,17.6769,17.9394,17.6037,17.8278,455776.65548807,0
+SPH.US,D,20161018,000000,17.8662,18.073,17.6172,18.0595,275794.10509115,0
+SPH.US,D,20161019,000000,18.1702,18.2615,17.9759,18.1586,337661.48195773,0
+SPH.US,D,20161020,000000,18.1768,18.2826,17.9932,18.2038,249550.33277828,0
+SPH.US,D,20161021,000000,18.1702,18.2644,17.8432,18.0239,365246.71586602,0
+SPH.US,D,20161024,000000,17.9663,18.3721,17.947,18.3587,356404.50815606,0
+SPH.US,D,20161025,000000,18.3913,18.45,18.1057,18.225,314606.02069258,0
+SPH.US,D,20161026,000000,18.1096,18.2615,18.1096,18.2615,310583.71569174,0
+SPH.US,D,20161027,000000,18.225,18.3779,18.1096,18.3105,360852.12927514,0
+SPH.US,D,20161028,000000,18.2971,18.424,17.9394,17.9721,361927.37833689,0
+SPH.US,D,20161031,000000,17.9769,18.0942,17.6047,17.7057,405159.87784695,0
+SPH.US,D,20161101,000000,17.7374,17.7374,16.9989,17.0825,431590.83084755,0
+SPH.US,D,20161102,000000,17.0604,17.1604,16.4498,16.6691,456184.29343024,0
+SPH.US,D,20161103,000000,16.6691,17.0662,16.6691,16.7633,302674.29174232,0
+SPH.US,D,20161104,000000,16.8306,16.9383,16.4007,16.4382,252732.40446975,0
+SPH.US,D,20161107,000000,16.5267,16.7748,15.7458,16.1468,685313.21317686,0
+SPH.US,D,20161108,000000,16.3844,16.3844,15.09,15.1228,886663.4789712,0
+SPH.US,D,20161109,000000,15.0141,15.6689,14.8496,15.3429,1007835.9370678,0
+SPH.US,D,20161110,000000,15.7286,15.7439,15.1294,15.2564,490456.03746144,0
+SPH.US,D,20161111,000000,15.118,15.9036,15.0938,15.8286,370228.84183785,0
+SPH.US,D,20161114,000000,15.8555,15.8757,15.1228,15.3872,443237.62919538,0
+SPH.US,D,20161115,000000,15.2727,15.592,15.0362,15.4738,597029.44180761,0
+SPH.US,D,20161116,000000,15.466,15.818,15.3872,15.6507,471117.15274049,0
+SPH.US,D,20161117,000000,15.7949,15.9382,15.5132,15.5747,380244.04852427,0
+SPH.US,D,20161118,000000,15.4689,16.494,15.4554,16.4007,540619.42188116,0
+SPH.US,D,20161121,000000,16.445,17.1364,16.4007,16.8498,500903.83951506,0
+SPH.US,D,20161122,000000,16.9989,17.1537,16.269,16.4604,446761.82558831,0
+SPH.US,D,20161123,000000,16.4152,17.0123,16.2238,16.6651,330073.38485558,0
+SPH.US,D,20161125,000000,16.6931,16.8624,16.6363,16.6691,135089.34222958,0
+SPH.US,D,20161128,000000,16.5873,16.5873,15.9045,15.9045,478468.15430485,0
+SPH.US,D,20161129,000000,15.8334,15.8334,15.2901,15.2987,802996.8312327,0
+SPH.US,D,20161130,000000,15.4198,15.9315,15.4054,15.5805,843790.78233868,0
+SPH.US,D,20161201,000000,15.6689,15.8709,15.3622,15.3775,492635.65258082,0
+SPH.US,D,20161202,000000,15.3872,15.6315,15.3872,15.5526,784418.10808249,0
+SPH.US,D,20161205,000000,15.7343,16.044,15.6315,15.7786,542479.78993868,0
+SPH.US,D,20161206,000000,15.7786,16.0247,15.7786,15.9007,335689.84538028,0
+SPH.US,D,20161207,000000,15.8555,16.5334,15.8555,16.4286,585660.29481326,0
+SPH.US,D,20161208,000000,16.3882,16.844,16.2411,16.7633,451200.087673,0
+SPH.US,D,20161209,000000,16.7748,16.9989,16.6479,16.9191,350162.03222017,0
+SPH.US,D,20161212,000000,16.9931,17.0451,16.569,16.6691,422530.24566857,0
+SPH.US,D,20161213,000000,16.7873,17.0056,16.471,16.5421,460148.36443934,0
+SPH.US,D,20161214,000000,16.471,16.6421,15.8372,15.9507,506928.97787465,0
+SPH.US,D,20161215,000000,16.0151,16.3555,15.8555,16.192,422870.29058461,0
+SPH.US,D,20161216,000000,16.2238,16.6094,16.2084,16.494,431150.95623138,0
+SPH.US,D,20161219,000000,16.3603,16.6094,16.269,16.3277,333163.9459886,0
+SPH.US,D,20161220,000000,16.4546,16.5815,16.1728,16.2719,384512.80809729,0
+SPH.US,D,20161221,000000,16.1959,16.5344,16.1959,16.2959,450131.0779675,0
+SPH.US,D,20161222,000000,16.2575,16.5777,16.2575,16.3738,400480.36065362,0
+SPH.US,D,20161223,000000,16.2901,16.4988,16.2575,16.3882,328483.38890256,0
+SPH.US,D,20161227,000000,16.4988,16.5498,16.3343,16.4498,466504.18868059,0
+SPH.US,D,20161228,000000,16.3882,16.4988,16.1536,16.2901,431392.21134001,0
+SPH.US,D,20161229,000000,16.2238,16.5162,16.1959,16.3209,536575.27913342,0
+SPH.US,D,20161230,000000,16.2623,16.5334,16.2238,16.5334,530538.70195403,0
+SPH.US,D,20170103,000000,16.5873,16.7229,16.2795,16.445,835853.28128609,0
+SPH.US,D,20170104,000000,16.5363,16.77,16.4382,16.5873,722026.62529026,0
+SPH.US,D,20170105,000000,16.6796,16.846,16.5046,16.819,567087.81101931,0
+SPH.US,D,20170106,000000,16.9191,16.9806,16.8248,16.8498,526816.92594627,0
+SPH.US,D,20170109,000000,16.9681,17.0201,16.6719,16.8729,413753.55119931,0
+SPH.US,D,20170110,000000,16.8729,17.1344,16.6546,16.8729,406620.92710397,0
+SPH.US,D,20170111,000000,16.8056,17.3393,16.8056,17.0393,381579.27076343,0
+SPH.US,D,20170112,000000,17.0748,17.2076,16.9123,17.0537,247790.8343136,0
+SPH.US,D,20170113,000000,17.1902,17.3451,17.0662,17.3297,312778.92920177,0
+SPH.US,D,20170117,000000,17.3297,17.5941,17.3229,17.4105,376451.55981226,0
+SPH.US,D,20170118,000000,17.3393,17.549,17.3229,17.3297,321895.66858707,0
+SPH.US,D,20170119,000000,17.3297,17.5172,17.1902,17.3297,391349.06277038,0
+SPH.US,D,20170120,000000,17.4672,17.4672,17.0537,17.2152,473513.06554348,0
+SPH.US,D,20170123,000000,17.2797,17.3614,16.9383,17.1537,685645.97884394,0
+SPH.US,D,20170124,000000,17.147,17.3393,16.9681,17.3393,768691.8106348,0
+SPH.US,D,20170125,000000,17.4902,17.573,17.3229,17.573,556992.53259424,0
+SPH.US,D,20170126,000000,17.6931,17.6931,17.271,17.4614,708578.73276936,0
+SPH.US,D,20170127,000000,17.3239,17.5364,17.1556,17.5172,463703.75761356,0
+SPH.US,D,20170130,000000,17.4604,17.4932,16.8614,16.9565,453060.45573052,0
+SPH.US,D,20170131,000000,16.9854,17.0998,16.7652,17.0998,383352.28783335,0
+SPH.US,D,20170201,000000,17.2046,17.223,16.6633,16.9729,662833.85247284,0
+SPH.US,D,20170202,000000,16.5652,17.3345,16.5652,17.1998,665511.57620013,0
+SPH.US,D,20170203,000000,17.2951,17.3297,16.7882,16.9623,480345.16064573,0
+SPH.US,D,20170206,000000,16.9729,17.1143,16.8979,16.9951,612453.13047681,0
+SPH.US,D,20170207,000000,17.1836,17.2056,16.7392,16.7392,526761.81163266,0
+SPH.US,D,20170208,000000,16.9393,17.0287,16.594,16.7181,374900.0398895,0
+SPH.US,D,20170209,000000,16.6931,16.7604,16.4864,16.7575,349546.41573607,0
+SPH.US,D,20170210,000000,16.8075,16.9729,16.6959,16.9191,471734.84901001,0
+SPH.US,D,20170213,000000,16.9729,17.0181,16.7037,16.7652,510295.11057571,0
+SPH.US,D,20170214,000000,16.746,16.746,16.1968,16.2603,627988.08766593,0
+SPH.US,D,20170215,000000,15.9382,16.1248,15.6371,16.0526,1043112.2174565,0
+SPH.US,D,20170216,000000,16.0555,16.194,15.7064,15.7122,947168.59638817,0
+SPH.US,D,20170217,000000,15.7343,15.7458,15.4448,15.5035,946778.63662206,0
+SPH.US,D,20170221,000000,15.6161,15.6161,14.6361,14.7774,1692025.0262256,0
+SPH.US,D,20170222,000000,14.6525,14.9583,14.163,14.4967,1367350.7643184,0
+SPH.US,D,20170223,000000,14.5246,14.6707,14.3996,14.4274,730658.77467288,0
+SPH.US,D,20170224,000000,14.4274,14.4611,14.1178,14.3505,920324.80598184,0
+SPH.US,D,20170227,000000,14.3178,14.6159,14.1476,14.6159,687899.42634571,0
+SPH.US,D,20170228,000000,14.5967,14.8525,14.49,14.7948,992485.04088832,0
+SPH.US,D,20170301,000000,14.9419,15.0054,14.4418,14.6659,781701.90832495,0
+SPH.US,D,20170302,000000,14.5745,14.716,14.5246,14.6525,539014.8674302,0
+SPH.US,D,20170303,000000,14.6755,14.7544,14.4054,14.4861,436336.90117429,0
+SPH.US,D,20170306,000000,14.4544,14.5332,14.2919,14.4861,381493.99956124,0
+SPH.US,D,20170307,000000,14.4216,14.4322,14.2121,14.3428,525636.64772085,0
+SPH.US,D,20170308,000000,14.2841,14.3043,14.111,14.1476,1014159.5246351,0
+SPH.US,D,20170309,000000,14.1476,14.2467,13.862,14.0168,886241.28253109,0
+SPH.US,D,20170310,000000,13.9928,14.0803,13.5783,13.8062,1120944.0272013,0
+SPH.US,D,20170313,000000,13.811,14.1841,13.7918,13.9803,993224.40460486,0
+SPH.US,D,20170314,000000,14.0168,14.1784,13.8062,13.811,509055.55846583,0
+SPH.US,D,20170315,000000,13.8332,13.9668,13.6928,13.8879,935771.37229065,0
+SPH.US,D,20170316,000000,13.9033,14.49,13.9033,14.365,642297.01135041,0
+SPH.US,D,20170317,000000,14.3371,14.6361,14.314,14.5631,911054.16247551,0
+SPH.US,D,20170320,000000,14.5745,14.8448,14.5169,14.7726,698524.01015997,0
+SPH.US,D,20170321,000000,14.8746,15.0938,14.7842,14.9823,698573.92501003,0
+SPH.US,D,20170322,000000,15.0496,15.0679,14.79,14.8679,368387.1918491,0
+SPH.US,D,20170323,000000,14.8448,15.1218,14.767,14.9929,518951.17749065,0
+SPH.US,D,20170324,000000,15.0093,15.2218,14.9073,15.0439,337041.7059028,0
+SPH.US,D,20170327,000000,15.0439,15.089,14.84,14.9929,337876.73974863,0
+SPH.US,D,20170328,000000,14.9929,15.2304,14.9169,15.0265,311918.93793091,0
+SPH.US,D,20170329,000000,15.0612,15.5247,15.0054,15.3631,346633.6762564,0
+SPH.US,D,20170330,000000,15.3631,15.4872,15.2323,15.2977,366125.42520566,0
+SPH.US,D,20170331,000000,15.3275,15.3824,15.1458,15.2525,495261.38167263,0
+SPH.US,D,20170403,000000,15.2477,15.2708,14.9361,15.0093,467543.0414975,0
+SPH.US,D,20170404,000000,15.0727,15.1689,14.9265,15.0496,277609.75776216,0
+SPH.US,D,20170405,000000,15.0766,15.1929,14.8188,14.8448,316498.62542411,0
+SPH.US,D,20170406,000000,14.8525,15.1804,14.8188,15.14,257284.01485978,0
+SPH.US,D,20170407,000000,15.1564,15.1689,14.7006,14.7726,466844.23359663,0
+SPH.US,D,20170410,000000,14.7774,14.9073,14.6246,14.8227,276181.98507185,0
+SPH.US,D,20170411,000000,14.8362,14.9477,14.4544,14.5303,487168.9366063,0
+SPH.US,D,20170412,000000,14.5419,14.6659,14.4544,14.6592,260038.69064759,0
+SPH.US,D,20170413,000000,14.6486,14.7044,14.4274,14.5697,293378.69081096,0
+SPH.US,D,20170417,000000,14.6486,14.6755,14.4861,14.6438,367173.63705696,0
+SPH.US,D,20170418,000000,14.6005,14.8304,14.5697,14.6592,318586.72998504,0
+SPH.US,D,20170419,000000,14.6361,14.8016,14.4438,14.4861,275018.34512977,0
+SPH.US,D,20170420,000000,14.767,14.9929,14.6303,14.9323,480821.43150674,0
+SPH.US,D,20170421,000000,14.9659,15.1448,14.9323,14.9698,566090.55391078,0
+SPH.US,D,20170424,000000,15.117,15.2016,14.9583,15.1968,493845.04780211,0
+SPH.US,D,20170425,000000,15.2016,15.3699,15.1074,15.14,612348.10131314,0
+SPH.US,D,20170426,000000,15.14,15.4285,15.0862,15.1016,979824.3471486,0
+SPH.US,D,20170427,000000,15.1016,15.2651,15.0842,15.2141,838775.37980014,0
+SPH.US,D,20170428,000000,15.2352,15.3063,14.7726,15.066,785889.55626662,0
+SPH.US,D,20170501,000000,15.141,15.2006,14.9487,15.0131,421411.32111301,0
+SPH.US,D,20170502,000000,14.9891,14.9891,14.6265,14.7726,607593.71184472,0
+SPH.US,D,20170503,000000,14.7554,14.7976,14.1312,14.3217,729207.08445024,0
+SPH.US,D,20170504,000000,14.1409,14.2649,13.7486,13.9129,971053.8920356,0
+SPH.US,D,20170505,000000,13.9245,14.7458,13.8678,14.4428,510291.99089758,0
+SPH.US,D,20170508,000000,14.4226,14.6486,14.2765,14.5217,427670.43533226,0
+SPH.US,D,20170509,000000,14.6217,14.6217,14.2207,14.4226,560760.06388122,0
+SPH.US,D,20170510,000000,14.463,14.9429,14.2409,14.5987,624174.80109973,0
+SPH.US,D,20170511,000000,14.6399,14.6986,14.3948,14.4102,393855.20420059,0
+SPH.US,D,20170512,000000,14.3948,14.4822,14.2947,14.363,422795.41830952,0
+SPH.US,D,20170515,000000,14.3351,14.4448,14.0698,14.0842,409735.40576931,0
+SPH.US,D,20170516,000000,14.0649,14.2255,13.7486,13.836,530022.91517005,0
+SPH.US,D,20170517,000000,13.836,14.0553,13.6928,13.8563,484684.632923,0
+SPH.US,D,20170518,000000,13.8563,14.0322,13.6928,13.9313,526917.79553911,0
+SPH.US,D,20170519,000000,14.037,14.09,13.6081,13.686,479127.44628275,0
+SPH.US,D,20170522,000000,13.686,13.686,13.2869,13.6447,615860.85888626,0
+SPH.US,D,20170523,000000,13.5793,13.6793,13.3418,13.6168,454813.71483895,0
+SPH.US,D,20170524,000000,13.6735,13.7428,13.3524,13.4446,434348.62631348,0
+SPH.US,D,20170525,000000,13.4216,13.6033,13.3524,13.411,516425.27809896,0
+SPH.US,D,20170526,000000,13.3629,13.4985,13.3629,13.4216,409815.47750795,0
+SPH.US,D,20170530,000000,13.4168,13.6245,13.3976,13.5514,564706.45671426,0
+SPH.US,D,20170531,000000,13.5937,13.9861,13.4985,13.8312,566857.99473048,0
+SPH.US,D,20170601,000000,13.8967,14.1707,13.8967,14.0072,605727.10443094,0
+SPH.US,D,20170602,000000,14.0322,14.1303,13.5725,13.7196,629404.42153645,0
+SPH.US,D,20170605,000000,13.7196,13.9861,13.6591,13.7688,517738.66259122,0
+SPH.US,D,20170606,000000,13.7034,13.9033,13.6649,13.8149,692016.36158312,0
+SPH.US,D,20170607,000000,13.8563,14.0072,13.6033,13.6033,715995.24757442,0
+SPH.US,D,20170608,000000,13.6033,13.8919,13.6033,13.7899,446781.58354979,0
+SPH.US,D,20170609,000000,13.7688,14.0842,13.7688,13.9177,351623.08147719,0
+SPH.US,D,20170612,000000,13.9371,14.3284,13.9371,14.188,388697.33636083,0
+SPH.US,D,20170613,000000,14.2121,14.3284,14.1312,14.3169,372876.40867656,0
+SPH.US,D,20170614,000000,14.3169,14.488,14.1947,14.3121,644430.87119056,0
+SPH.US,D,20170615,000000,14.3073,14.3121,13.7486,13.7956,655338.30582185,0
+SPH.US,D,20170616,000000,13.7726,14.6909,13.7726,14.6861,1555213.6216689,0
+SPH.US,D,20170619,000000,14.6746,14.6746,14.2091,14.3121,793876.97216927,0
+SPH.US,D,20170620,000000,14.2583,14.363,13.7688,13.862,522303.79158649,0
+SPH.US,D,20170621,000000,13.8678,13.9966,13.7148,13.738,461037.47270607,0
+SPH.US,D,20170622,000000,13.8149,14.0207,13.5975,13.762,541643.71620014,0
+SPH.US,D,20170623,000000,13.7784,14.3284,13.762,14.3005,371854.194143,0
+SPH.US,D,20170626,000000,14.2765,14.3996,14.0649,14.2687,546290.99671947,0
+SPH.US,D,20170627,000000,14.2275,14.4448,14.1072,14.2649,308912.60810737,0
+SPH.US,D,20170628,000000,14.2687,14.6563,14.2649,14.3073,301429.54016889,0
+SPH.US,D,20170629,000000,14.3832,14.5409,14.0842,14.09,501706.6366869,0
+SPH.US,D,20170630,000000,14.09,14.3996,13.7784,13.9177,718546.10439114,0
+SPH.US,D,20170703,000000,13.9371,14.5631,13.9371,14.5573,275006.90630997,0
+SPH.US,D,20170705,000000,14.5399,14.715,14.3996,14.6323,697667.13856724,0
+SPH.US,D,20170706,000000,14.5987,14.8727,14.3832,14.5102,432843.90156265,0
+SPH.US,D,20170707,000000,14.5505,14.6265,14.1361,14.5294,488903.47764596,0
+SPH.US,D,20170710,000000,14.5438,14.5631,14.2341,14.2477,392921.38054734,0
+SPH.US,D,20170711,000000,14.2409,14.3015,14.014,14.0601,599752.92081413,0
+SPH.US,D,20170712,000000,14.1312,14.2871,14.037,14.0418,325160.9316953,0
+SPH.US,D,20170713,000000,14.112,14.1947,13.9177,13.9371,392869.38591186,0
+SPH.US,D,20170714,000000,13.9313,14.0649,13.5725,13.8428,1020392.6415366,0
+SPH.US,D,20170717,000000,13.8197,14.3351,13.8197,14.188,719535.04235799,0
+SPH.US,D,20170718,000000,14.188,14.3419,13.9505,14.2765,440052.43782579,0
+SPH.US,D,20170719,000000,14.2765,14.4736,14.1072,14.3217,622063.81889919,0
+SPH.US,D,20170720,000000,14.5217,14.5217,14.1514,14.3832,1034663.0891908,0
+SPH.US,D,20170721,000000,14.4448,14.5745,14.2823,14.5399,549409.63495564,0
+SPH.US,D,20170724,000000,14.6025,14.6399,14.3351,14.4822,671103.0792998,0
+SPH.US,D,20170725,000000,14.5102,14.7678,14.4428,14.6804,634056.90151932,0
+SPH.US,D,20170726,000000,14.7458,14.8198,14.4822,14.7044,734709.15677688,0
+SPH.US,D,20170727,000000,15.0073,15.0948,14.7698,14.8025,1303437.918492,0
+SPH.US,D,20170728,000000,14.7718,15.0718,14.7284,14.8438,462566.11498923,0
+SPH.US,D,20170731,000000,14.813,14.8438,14.4938,14.7342,436680.06576847,0
+SPH.US,D,20170801,000000,14.7342,14.9457,14.6804,14.9179,368125.13888627,0
+SPH.US,D,20170802,000000,14.8967,14.8967,14.5515,14.7467,333021.48068738,0
+SPH.US,D,20170803,000000,14.6746,15.0198,14.44,14.9333,822387.71058912,0
+SPH.US,D,20170804,000000,14.9227,15.0323,14.6496,14.6553,365809.29782193,0
+SPH.US,D,20170807,000000,14.6553,14.8496,14.4602,14.6496,658660.76302911,0
+SPH.US,D,20170808,000000,14.6553,14.9409,14.4312,14.463,740512.79798931,0
+SPH.US,D,20170809,000000,14.4717,14.8496,14.4717,14.6861,674025.17781385,0
+SPH.US,D,20170810,000000,14.6438,14.8563,14.4871,14.5659,473163.66159304,0
+SPH.US,D,20170811,000000,14.4688,14.8871,14.3698,14.5995,725741.12204905,0
+SPH.US,D,20170814,000000,14.5515,14.6149,14.2793,14.39,623410.47995815,0
+SPH.US,D,20170815,000000,14.3274,14.4063,14.1592,14.3342,685816.52124832,0
+SPH.US,D,20170816,000000,14.2611,14.4312,14.213,14.3419,453463.93410186,0
+SPH.US,D,20170817,000000,14.2793,14.5995,14.2631,14.4871,371292.6520798,0
+SPH.US,D,20170818,000000,14.463,14.5227,14.3207,14.3842,366871.02827846,0
+SPH.US,D,20170821,000000,14.3698,14.489,14.2178,14.3342,312057.24366129,0
+SPH.US,D,20170822,000000,14.3342,14.6149,14.2793,14.5833,367344.17946134,0
+SPH.US,D,20170823,000000,14.4486,14.7467,14.4486,14.7342,1213961.3901848,0
+SPH.US,D,20170824,000000,14.7524,14.8679,14.5775,14.8669,457295.93873683,0
+SPH.US,D,20170825,000000,14.8016,14.9823,14.8016,14.8563,240051.95276855,0
+SPH.US,D,20170828,000000,14.8381,14.9611,14.7044,14.8563,491229.7176374,0
+SPH.US,D,20170829,000000,14.8381,14.9457,14.7304,14.8563,196097.76771801,0
+SPH.US,D,20170830,000000,14.8016,14.9707,14.6919,14.8929,291453.84940544,0
+SPH.US,D,20170831,000000,14.813,15.1208,14.813,15.0131,369143.193849,0
+SPH.US,D,20170901,000000,14.9775,15.1208,14.7342,14.8611,324535.95617682,0
+SPH.US,D,20170905,000000,14.9457,14.9659,14.4804,14.5947,453970.36185144,0
+SPH.US,D,20170906,000000,14.6149,14.8256,14.5429,14.716,222131.48170354,0
+SPH.US,D,20170907,000000,14.7227,14.8563,14.6189,14.79,300713.05409196,0
+SPH.US,D,20170908,000000,14.7102,14.8381,14.5919,14.7102,226898.34988447,0
+SPH.US,D,20170911,000000,14.764,14.8929,14.6746,14.7044,255657.62266193,0
+SPH.US,D,20170912,000000,14.6804,14.8496,14.6438,14.6746,235911.09999881,0
+SPH.US,D,20170913,000000,14.7419,14.8496,14.716,14.7342,260645.98799001,0
+SPH.US,D,20170914,000000,14.7582,14.8496,14.6861,14.7227,450241.30659472,0
+SPH.US,D,20170915,000000,14.7467,14.8064,14.6621,14.716,340303.8493329,0
+SPH.US,D,20170918,000000,14.716,14.79,14.6149,14.6438,249068.86245373,0
+SPH.US,D,20170919,000000,14.6553,14.764,14.6149,14.6746,321953.90257881,0
+SPH.US,D,20170920,000000,14.6496,14.8188,14.5448,14.7832,461363.9990169,0
+SPH.US,D,20170921,000000,14.8016,14.8016,14.6621,14.6746,238561.78651565,0
+SPH.US,D,20170922,000000,14.6746,14.8611,14.6149,14.7582,358847.21613098,0
+SPH.US,D,20170925,000000,14.7419,15.2823,14.7419,14.9958,669433.01160814,0
+SPH.US,D,20170926,000000,15.0131,15.5583,15.0063,15.416,587389.63638937,0
+SPH.US,D,20170927,000000,15.443,15.6353,15.3401,15.5843,367211.07319451,0
+SPH.US,D,20170928,000000,15.5949,15.7199,15.4026,15.7045,528677.2940038,0
+SPH.US,D,20170929,000000,15.766,16.2324,15.7209,15.819,1138845.7801976,0
+SPH.US,D,20171002,000000,15.819,15.8642,15.4939,15.7343,268307.91747455,0
+SPH.US,D,20171003,000000,15.6631,15.9535,15.6631,15.7593,343930.99510408,0
+SPH.US,D,20171004,000000,15.8324,15.9391,15.7343,15.8872,359042.71596039,0
+SPH.US,D,20171005,000000,15.9478,15.9478,15.766,15.918,338197.02670319,0
+SPH.US,D,20171006,000000,15.9439,16.0084,15.6814,15.9439,393417.40936983,0
+SPH.US,D,20171009,000000,15.8795,16.0382,15.8084,15.8997,167675.42017847,0
+SPH.US,D,20171010,000000,15.9353,16.0151,15.7122,15.7286,252704.32736659,0
+SPH.US,D,20171011,000000,15.766,15.9478,15.7122,15.8507,384589.76015781,0
+SPH.US,D,20171012,000000,15.8372,15.9353,15.7122,15.8507,354394.39554835,0
+SPH.US,D,20171013,000000,15.844,16.0449,15.8372,15.9651,588729.01819937,0
+SPH.US,D,20171016,000000,15.9651,16.22,15.9007,16.117,961389.12919233,0
+SPH.US,D,20171017,000000,16.117,16.1911,15.8949,15.9651,350053.88337837,0
+SPH.US,D,20171018,000000,15.9651,16.0555,15.6747,15.766,415364.34500652,0
+SPH.US,D,20171019,000000,15.7199,15.8102,15.515,15.5901,464338.09216643,0
+SPH.US,D,20171020,000000,15.6141,15.9478,15.5651,15.8132,370847.57800008,0
+SPH.US,D,20171023,000000,15.9439,16.1854,15.8372,16.1854,1102939.3248268,0
+SPH.US,D,20171024,000000,16.0805,16.2324,15.793,15.8084,485844.11329424,0
+SPH.US,D,20171025,000000,15.7958,15.9651,15.2881,15.5054,880535.39123337,0
+SPH.US,D,20171026,000000,15.4584,16.0017,15.443,15.9267,628719.1322408,0
+SPH.US,D,20171027,000000,15.8372,16.4027,15.7728,16.0622,680399.72012387,0
+SPH.US,D,20171030,000000,15.9969,16.3199,15.9719,16.0324,544137.37891783,0
+SPH.US,D,20171031,000000,16.0324,16.0517,15.7958,16.0132,637617.49415709,0
+SPH.US,D,20171101,000000,15.9535,16.3363,15.9535,16.1854,818688.81222098,0
+SPH.US,D,20171102,000000,16.1854,16.2575,15.9045,16.0747,549548.98057873,0
+SPH.US,D,20171103,000000,16.0622,16.2632,15.8507,15.9113,544499.26158078,0
+SPH.US,D,20171106,000000,15.9237,16.1074,15.6131,15.8507,482677.63999342,0
+SPH.US,D,20171107,000000,15.793,15.9805,15.6381,15.7305,668089.4702273,0
+SPH.US,D,20171108,000000,15.6689,15.867,15.3593,15.4093,585192.34309392,0
+SPH.US,D,20171109,000000,15.2939,15.39,15.0977,15.2295,371308.25047044,0
+SPH.US,D,20171110,000000,15.2939,15.7699,15.2939,15.5689,464679.17697519,0
+SPH.US,D,20171113,000000,15.5132,15.7497,15.0179,15.4448,741502.77584888,0
+SPH.US,D,20171114,000000,15.3958,15.4266,15.1477,15.2025,428260.05449861,0
+SPH.US,D,20171115,000000,15.2025,15.2227,14.8246,14.9487,485990.7381663,0
+SPH.US,D,20171116,000000,14.8977,15.2025,14.8939,15.1054,373716.64198594,0
+SPH.US,D,20171117,000000,14.9919,15.2477,14.9919,15.2025,287918.2141927,0
+SPH.US,D,20171120,000000,15.1294,15.266,14.9563,15.1929,372248.31347995,0
+SPH.US,D,20171121,000000,15.1929,15.2333,14.789,14.8496,509122.11159925,0
+SPH.US,D,20171122,000000,14.9429,15.0487,14.8054,14.9689,402848.19635345,0
+SPH.US,D,20171124,000000,15.0487,15.0487,14.8054,14.8977,133818.59333842,0
+SPH.US,D,20171127,000000,14.8939,14.9189,14.5438,14.6159,422700.78807295,0
+SPH.US,D,20171128,000000,14.6881,14.8939,14.3351,14.8496,1299169.158919,0
+SPH.US,D,20171129,000000,14.8121,15.0612,14.6505,14.6698,488807.80751668,0
+SPH.US,D,20171130,000000,14.739,15.0487,14.6909,14.9795,459536.90752608,0
+SPH.US,D,20171201,000000,14.9553,15.0487,14.7688,14.8881,303834.81200626,0
+SPH.US,D,20171204,000000,14.9189,15.0487,14.7015,14.7554,671677.10007552,0
+SPH.US,D,20171205,000000,14.714,14.9611,14.6755,14.8611,290017.75757344,0
+SPH.US,D,20171206,000000,14.8246,14.8563,14.6159,14.6823,251701.8707945,0
+SPH.US,D,20171207,000000,14.6505,14.7938,14.4602,14.7516,361336.71927782,0
+SPH.US,D,20171208,000000,14.7458,14.9255,14.6159,14.7265,393420.52904796,0
+SPH.US,D,20171211,000000,14.7688,14.8438,14.5284,14.7516,863252.37439936,0
+SPH.US,D,20171212,000000,14.6823,14.8323,14.6005,14.6823,493812.81112811,0
+SPH.US,D,20171213,000000,14.6323,14.7534,14.6073,14.6948,747621.50455232,0
+SPH.US,D,20171214,000000,14.6073,14.7265,14.5833,14.6159,772621.56518448,0
+SPH.US,D,20171215,000000,14.5947,14.7688,14.5947,14.7082,923010.84885081,0
+SPH.US,D,20171218,000000,14.7082,14.8813,14.6881,14.7082,503604.44088197,0
+SPH.US,D,20171219,000000,14.6823,14.789,14.6073,14.6197,373973.49548522,0
+SPH.US,D,20171220,000000,14.6005,14.6698,14.4458,14.4774,1008274.7717913,0
+SPH.US,D,20171221,000000,14.3852,14.5833,14.3419,14.4438,609701.57436713,0
+SPH.US,D,20171222,000000,14.3582,14.8438,14.3486,14.6323,511911.10384647,0
+SPH.US,D,20171226,000000,14.5833,14.8246,14.5544,14.6005,628811.68269196,0
+SPH.US,D,20171227,000000,14.5573,14.8208,14.5573,14.6823,506847.8662433,0
+SPH.US,D,20171228,000000,14.5947,14.8881,14.5899,14.6823,693637.55431743,0
+SPH.US,D,20171229,000000,14.6505,15.091,14.6505,15.0304,794460.35197937,0
+SPH.US,D,20180102,000000,15.0736,15.5084,15.0736,15.3804,658349.83510893,0
+SPH.US,D,20180103,000000,15.5458,16.0276,15.4834,15.9671,756147.58487856,0
+SPH.US,D,20180104,000000,15.9805,16.4556,15.9805,16.2901,849606.90226362,0
+SPH.US,D,20180105,000000,16.3517,16.5873,16.2825,16.4632,584472.73733886,0
+SPH.US,D,20180108,000000,16.4824,16.5642,16.0728,16.0844,707428.61143251,0
+SPH.US,D,20180109,000000,16.1152,16.2286,15.867,15.9237,543986.59447493,0
+SPH.US,D,20180110,000000,15.8555,15.9805,15.6381,15.8555,434936.16569442,0
+SPH.US,D,20180111,000000,15.9603,16.2151,15.8507,16.0786,371884.35103158,0
+SPH.US,D,20180112,000000,16.1152,16.1652,15.842,15.9728,310771.93627219,0
+SPH.US,D,20180116,000000,16.0228,16.0353,15.8238,15.9805,367024.93239949,0
+SPH.US,D,20180117,000000,15.9728,16.1152,15.7795,15.842,293555.47257159,0
+SPH.US,D,20180118,000000,15.8555,16.0911,15.5458,15.5622,351561.72780733,0
+SPH.US,D,20180119,000000,15.5314,15.6987,15.4526,15.4948,493215.91271279,0
+SPH.US,D,20180122,000000,15.5132,15.5997,15.3217,15.5757,437042.98832413,0
+SPH.US,D,20180123,000000,15.5314,15.6333,15.416,15.5564,238387.08454043,0
+SPH.US,D,20180124,000000,15.5391,15.5757,15.39,15.4382,327493.411043,0
+SPH.US,D,20180125,000000,15.4342,15.6689,15.4198,15.5891,781865.17148036,0
+SPH.US,D,20180126,000000,15.5939,15.8122,15.4266,15.6757,565981.36517626,0
+SPH.US,D,20180129,000000,15.6565,15.7632,15.5833,15.6631,555201.83734827,0
+SPH.US,D,20180130,000000,15.5757,15.7564,15.5132,15.693,739724.55931541,0
+SPH.US,D,20180131,000000,15.7564,15.8362,15.6439,15.793,785397.68701496,0
+SPH.US,D,20180201,000000,15.7064,15.9805,15.6689,15.793,543905.48284358,0
+SPH.US,D,20180202,000000,15.8122,15.8728,15.6497,15.7064,761492.63340605,0
+SPH.US,D,20180205,000000,15.5795,16.0171,15.5102,15.6631,560084.13361997,0
+SPH.US,D,20180206,000000,15.4448,15.8132,15.3795,15.6872,440656.61549008,0
+SPH.US,D,20180207,000000,15.6987,15.8603,15.5727,15.5727,368894.6594914,0
+SPH.US,D,20180208,000000,15.3699,15.5285,15.2477,15.3256,563654.08529212,0
+SPH.US,D,20180209,000000,15.567,15.8132,15.3429,15.6477,503480.69364952,0
+SPH.US,D,20180212,000000,15.7305,16.0171,15.592,15.9478,441502.04826301,0
+SPH.US,D,20180213,000000,15.9805,16.144,15.8266,16.1055,478313.21029112,0
+SPH.US,D,20180214,000000,16.0747,16.2459,15.9535,16.069,352396.76165316,0
+SPH.US,D,20180215,000000,16.0805,16.2017,15.8458,15.892,270169.32542478,0
+SPH.US,D,20180216,000000,15.892,15.993,15.6747,15.7132,292895.14070098,0
+SPH.US,D,20180220,000000,15.7209,15.8084,15.3881,15.4448,281950.26993215,0
+SPH.US,D,20180221,000000,15.4756,15.6045,15.3199,15.3199,274356.97336645,0
+SPH.US,D,20180222,000000,15.3199,15.5035,15.2025,15.2689,250247.06089374,0
+SPH.US,D,20180223,000000,15.2747,15.3371,15.1718,15.2545,322632.9525182,0
+SPH.US,D,20180226,000000,15.2881,15.491,14.9439,14.9813,438996.94672552,0
+SPH.US,D,20180227,000000,15.0323,15.2025,14.8737,14.8871,341984.31595166,0
+SPH.US,D,20180228,000000,14.9111,14.9785,14.6505,14.6832,363505.93547011,0
+SPH.US,D,20180301,000000,14.741,15.1718,14.715,15.0448,289961.60336712,0
+SPH.US,D,20180302,000000,14.9439,15.0631,14.8169,14.9689,470024.22550267,0
+SPH.US,D,20180305,000000,14.9371,15.1583,14.9371,15.0592,166620.96897091,0
+SPH.US,D,20180306,000000,15.0323,15.0631,14.8804,14.9881,237505.25552267,0
+SPH.US,D,20180307,000000,14.9323,15.0631,14.9323,15.0131,228364.59860504,0
+SPH.US,D,20180308,000000,14.9813,15.1929,14.9813,15.0708,275571.56805129,0
+SPH.US,D,20180309,000000,15.0708,15.1458,14.8804,15.0025,254558.45606785,0
+SPH.US,D,20180312,000000,15.0448,15.1362,14.9371,15.114,196366.06003709,0
+SPH.US,D,20180313,000000,15.1929,15.1929,14.9756,15.14,218597.92627622,0
+SPH.US,D,20180314,000000,15.1188,15.1929,15.0131,15.0766,149178.84855233,0
+SPH.US,D,20180315,000000,15.0766,15.1785,14.8217,15.0958,491546.88491384,0
+SPH.US,D,20180316,000000,15.114,15.2881,15.0025,15.1276,346121.00915055,0
+SPH.US,D,20180319,000000,14.8602,15.3314,14.4938,15.0958,903525.33925781,0
+SPH.US,D,20180320,000000,15.0525,15.2545,14.6313,14.6881,540012.12453874,0
+SPH.US,D,20180321,000000,14.7025,14.8554,14.5631,14.6505,382482.9375281,0
+SPH.US,D,20180322,000000,14.5881,14.7554,14.3976,14.4534,297819.03268107,0
+SPH.US,D,20180323,000000,14.4362,14.6179,14.3245,14.3698,294022.38439822,0
+SPH.US,D,20180326,000000,14.4284,14.4871,13.9966,14.0966,588770.61390775,0
+SPH.US,D,20180327,000000,14.1178,14.2121,13.9024,14.0207,397000.87964721,0
+SPH.US,D,20180328,000000,13.9255,14.1178,13.9169,13.9331,223550.93525218,0
+SPH.US,D,20180329,000000,13.9024,14.137,13.887,13.9909,259888.9460974,0
+SPH.US,D,20180402,000000,13.9851,14.2525,13.9255,14.1861,241164.63796785,0
+SPH.US,D,20180403,000000,14.2639,14.2669,13.9533,14.0601,357283.2174957,0
+SPH.US,D,20180404,000000,14.0476,14.2371,14.0024,14.111,251842.2563103,0
+SPH.US,D,20180405,000000,14.087,14.2525,14.0207,14.1553,171953.53878588,0
+SPH.US,D,20180406,000000,14.111,14.2784,13.9697,14.0649,237544.77144564,0
+SPH.US,D,20180409,000000,14.0716,14.2073,13.9851,14.0091,339907.65021053,0
+SPH.US,D,20180410,000000,14.0207,14.1976,14.0207,14.137,197098.14450467,0
+SPH.US,D,20180411,000000,14.1236,14.2957,14.063,14.2639,234795.29512138,0
+SPH.US,D,20180412,000000,14.2957,14.3669,14.137,14.1697,236816.8465489,0
+SPH.US,D,20180413,000000,14.2245,14.2957,14.1044,14.2121,172001.37385052,0
+SPH.US,D,20180416,000000,14.1928,14.5188,14.1044,14.4678,239218.99870814,0
+SPH.US,D,20180417,000000,14.4678,14.6929,14.4024,14.4284,360409.13498084,0
+SPH.US,D,20180418,000000,14.415,14.6005,14.2823,14.2957,213669.8747253,0
+SPH.US,D,20180419,000000,14.3015,14.3698,14.1236,14.1928,152419.15423553,0
+SPH.US,D,20180420,000000,14.1418,14.3852,14.1418,14.2765,193643.62092329,0
+SPH.US,D,20180423,000000,14.2957,14.6141,14.2851,14.5881,218545.93164074,0
+SPH.US,D,20180424,000000,14.741,14.8602,14.6063,14.7332,358107.85241443,0
+SPH.US,D,20180425,000000,14.7458,14.8737,14.3467,14.5745,509431.99962672,0
+SPH.US,D,20180426,000000,14.665,14.7458,14.3698,14.4458,421638.01772371,0
+SPH.US,D,20180427,000000,14.4534,14.8034,14.4534,14.7928,429634.79266074,0
+SPH.US,D,20180430,000000,14.7458,14.8871,14.5361,14.7025,347172.34067999,0
+SPH.US,D,20180501,000000,14.7092,14.9939,14.6246,14.9255,267495.76126833,0
+SPH.US,D,20180502,000000,14.9189,14.9881,14.7774,14.8554,288830.20009905,0
+SPH.US,D,20180503,000000,14.8304,14.8554,14.5111,14.5621,279290.22438092,0
+SPH.US,D,20180504,000000,14.5995,14.6881,14.5111,14.5563,286720.25779121,0
+SPH.US,D,20180507,000000,14.6159,14.8092,14.4909,14.6333,215992.9950386,0
+SPH.US,D,20180508,000000,14.5563,14.6804,14.4284,14.6467,178308.32313441,0
+SPH.US,D,20180509,000000,14.6736,14.714,14.4256,14.6275,236317.69804827,0
+SPH.US,D,20180510,000000,14.4852,14.8967,14.387,14.5813,494165.33475668,0
+SPH.US,D,20180511,000000,14.6073,14.915,14.5351,14.8621,261013.07011651,0
+SPH.US,D,20180514,000000,14.8496,15.1314,14.8227,15.0602,408325.31125505,0
+SPH.US,D,20180515,000000,14.9467,15.0525,14.7928,14.9861,476376.93006579,0
+SPH.US,D,20180516,000000,15.0265,15.2073,14.9747,15.1112,488383.53129115,0
+SPH.US,D,20180517,000000,15.0775,15.1689,14.9602,15.0842,334645.79309982,0
+SPH.US,D,20180518,000000,15.09,15.114,14.8967,15.0006,317476.12457116,0
+SPH.US,D,20180521,000000,15.0448,15.0708,14.8679,15.039,351534.69059688,0
+SPH.US,D,20180522,000000,15.0448,15.0602,14.8679,15.0265,289437.49744147,0
+SPH.US,D,20180523,000000,15.0708,15.0708,14.9659,15.0265,209444.79064608,0
+SPH.US,D,20180524,000000,15.0265,15.0824,14.9795,15.064,125589.92232714,0
+SPH.US,D,20180525,000000,15.0265,15.2333,14.9795,15.1112,230526.53554836,0
+SPH.US,D,20180529,000000,15.0775,15.2006,15.0198,15.1689,272155.52050017,0
+SPH.US,D,20180530,000000,15.2295,15.2679,15.1218,15.2073,211050.38498975,0
+SPH.US,D,20180531,000000,15.1891,15.3824,15.1266,15.2823,343816.60690602,0
+SPH.US,D,20180601,000000,15.241,15.3987,15.139,15.3449,192252.24447781,0
+SPH.US,D,20180604,000000,15.3516,15.4054,15.215,15.3266,221837.19206671,0
+SPH.US,D,20180605,000000,15.3593,15.464,15.2795,15.4228,140536.30024261,0
+SPH.US,D,20180606,000000,15.4496,15.4584,15.3063,15.3785,128152.21796366,0
+SPH.US,D,20180607,000000,15.4584,15.5026,15.3151,15.3323,138988.93989069,0
+SPH.US,D,20180608,000000,15.4054,15.4054,15.2679,15.366,97939.17517814,0
+SPH.US,D,20180611,000000,15.3516,15.4198,15.2073,15.2227,205389.20907853,0
+SPH.US,D,20180612,000000,15.2073,15.3718,15.2073,15.3381,232651.03635413,0
+SPH.US,D,20180613,000000,15.3449,15.3785,15.2401,15.3208,214218.93807598,0
+SPH.US,D,20180614,000000,15.3516,15.4304,15.2603,15.3516,201215.07974209,0
+SPH.US,D,20180615,000000,15.3151,15.4228,15.2603,15.3381,333020.44079467,0
+SPH.US,D,20180618,000000,15.2679,15.4198,15.2564,15.366,350304.49752139,0
+SPH.US,D,20180619,000000,15.2823,15.3824,15.2747,15.3516,306528.1341242,0
+SPH.US,D,20180620,000000,15.4304,15.4304,15.3237,15.3718,311248.2071332,0
+SPH.US,D,20180621,000000,15.3718,15.3718,15.2843,15.3323,212039.3229566,0
+SPH.US,D,20180622,000000,15.3381,15.4054,15.3266,15.3449,315635.51447511,0
+SPH.US,D,20180625,000000,15.3449,15.4362,15.2987,15.3718,175984.1629284,0
+SPH.US,D,20180626,000000,15.3266,15.4054,15.2603,15.2823,189936.40341347,0
+SPH.US,D,20180627,000000,15.2881,15.366,15.1622,15.3208,279630.26929697,0
+SPH.US,D,20180628,000000,15.3266,15.3718,15.0842,15.3381,221017.75661152,0
+SPH.US,D,20180629,000000,15.3381,15.4054,15.2583,15.3323,166548.17648124,0
+SPH.US,D,20180702,000000,15.3323,15.3487,15.2295,15.3449,155593.94667802,0
+SPH.US,D,20180703,000000,15.3593,15.4228,15.3063,15.366,267442.72674014,0
+SPH.US,D,20180705,000000,15.39,15.3987,15.3063,15.3449,199770.66876842,0
+SPH.US,D,20180706,000000,15.3381,15.4304,15.3208,15.3516,162237.82119983,0
+SPH.US,D,20180709,000000,15.3593,15.39,15.2006,15.2006,266360.19842941,0
+SPH.US,D,20180710,000000,15.2073,15.4054,15.2073,15.3063,189020.25793629,0
+SPH.US,D,20180711,000000,15.2073,15.3699,15.2073,15.2823,237440.78217467,0
+SPH.US,D,20180712,000000,15.3381,15.3449,15.2073,15.2227,156216.84241109,0
+SPH.US,D,20180713,000000,15.2073,15.2535,15.0525,15.1496,194345.54850229,0
+SPH.US,D,20180716,000000,15.1496,15.3266,15.1054,15.2679,134698.34257076,0
+SPH.US,D,20180717,000000,15.2747,15.2823,15.1766,15.1891,142776.22913915,0
+SPH.US,D,20180718,000000,15.1948,15.2477,15.09,15.1496,226381.52320778,0
+SPH.US,D,20180719,000000,15.2073,15.4458,15.139,15.3516,246428.57486398,0
+SPH.US,D,20180720,000000,15.3151,15.3785,15.2275,15.3449,127647.86999949,0
+SPH.US,D,20180723,000000,15.2747,15.468,15.2535,15.4228,153233.39022716,0
+SPH.US,D,20180724,000000,15.418,15.4496,15.2901,15.4372,146243.23143305,0
+SPH.US,D,20180725,000000,15.4372,15.4496,15.2477,15.4304,287647.8420882,0
+SPH.US,D,20180726,000000,15.4584,15.5285,15.4304,15.4746,184206.59458342,0
+SPH.US,D,20180727,000000,15.4372,15.6199,15.4112,15.5343,184641.26973604,0
+SPH.US,D,20180730,000000,15.5593,15.6593,15.4746,15.5881,245001.84206637,0
+SPH.US,D,20180731,000000,15.5343,15.6065,15.518,15.5218,196156.00170975,0
+SPH.US,D,20180801,000000,15.5343,15.6199,15.3824,15.4372,339067.41690115,0
+SPH.US,D,20180802,000000,15.4228,15.468,15.2603,15.3063,367572.95585746,0
+SPH.US,D,20180803,000000,15.3063,15.3487,14.9795,15.0054,595478.96177756,0
+SPH.US,D,20180806,000000,15.0054,15.1266,14.9083,15.113,377802.38044207,0
+SPH.US,D,20180807,000000,15.066,15.3083,14.9457,15.2054,252001.35989488,0
+SPH.US,D,20180808,000000,15.1468,15.2891,15.1122,15.2131,248385.6529435,0
+SPH.US,D,20180809,000000,15.416,15.6699,15.2477,15.6555,462543.23734961,0
+SPH.US,D,20180810,000000,15.7353,16.0844,15.6641,16.0247,948924.97517473,0
+SPH.US,D,20180813,000000,16.0171,16.2805,15.8372,16.1055,382233.36327779,0
+SPH.US,D,20180814,000000,16.1536,16.42,16.0526,16.3796,503270.63532218,0
+SPH.US,D,20180815,000000,16.3545,16.468,16.1709,16.2257,482423.90617227,0
+SPH.US,D,20180816,000000,16.3401,16.3469,16.1055,16.294,291032.69285804,0
+SPH.US,D,20180817,000000,16.2122,16.3584,16.119,16.3065,395733.25043417,0
+SPH.US,D,20180820,000000,16.294,16.3863,16.0988,16.119,311794.15080575,0
+SPH.US,D,20180821,000000,16.22,16.22,15.9785,16.0171,400737.2141529,0
+SPH.US,D,20180822,000000,15.9833,16.0786,15.9449,16.0526,213606.44127001,0
+SPH.US,D,20180823,000000,16.0382,16.1458,15.8757,15.9382,475641.72592008,0
+SPH.US,D,20180824,000000,15.9719,16.0315,15.8507,15.8978,265050.97350799,0
+SPH.US,D,20180827,000000,15.9237,15.9237,15.515,15.6429,603060.81952345,0
+SPH.US,D,20180828,000000,15.617,15.6709,15.3631,15.5545,441446.9339494,0
+SPH.US,D,20180829,000000,15.5093,15.6218,15.416,15.4208,177703.10557741,0
+SPH.US,D,20180830,000000,15.416,15.4439,15.2054,15.2333,301811.18079333,0
+SPH.US,D,20180831,000000,15.2333,15.2573,15.0121,15.1468,189226.15669279,0
+SPH.US,D,20180904,000000,15.118,15.2891,15.0535,15.14,168845.2994768,0
+SPH.US,D,20180905,000000,15.0872,15.2891,15.0872,15.2131,207541.78698746,0
+SPH.US,D,20180906,000000,15.2679,15.3333,15.1842,15.2823,226921.22752408,0
+SPH.US,D,20180907,000000,15.2227,15.2708,15.0198,15.1862,230491.17919623,0
+SPH.US,D,20180910,000000,15.167,15.3333,15.1218,15.2891,346871.81168691,0
+SPH.US,D,20180911,000000,15.2891,15.3401,15.2141,15.3151,263562.88704052,0
+SPH.US,D,20180912,000000,15.3477,15.4093,15.1862,15.3285,244237.5209248,0
+SPH.US,D,20180913,000000,15.3554,15.3689,15.2477,15.3689,176894.06904932,0
+SPH.US,D,20180914,000000,15.3007,15.5449,15.2227,15.515,258337.42617464,0
+SPH.US,D,20180917,000000,15.5757,15.6429,15.492,15.5295,267172.35463563,0
+SPH.US,D,20180918,000000,15.4948,15.6227,15.4632,15.4738,219639.89877127,0
+SPH.US,D,20180919,000000,15.4814,15.5833,15.3795,15.5353,169798.88109153,0
+SPH.US,D,20180920,000000,15.5497,15.617,15.4285,15.5353,169379.80432955,0
+SPH.US,D,20180921,000000,15.5545,15.6487,15.4574,15.617,284850.5306993,0
+SPH.US,D,20180924,000000,15.6487,15.8238,15.6429,15.7506,279444.12850195,0
+SPH.US,D,20180925,000000,15.7026,15.7766,15.515,15.6487,505625.99230948,0
+SPH.US,D,20180926,000000,15.6371,15.7353,15.5776,15.7103,356480.42032386,0
+SPH.US,D,20180927,000000,15.7103,15.843,15.6727,15.6824,159090.06596779,0
+SPH.US,D,20180928,000000,15.6429,15.8218,15.6429,15.7708,259166.22066421,0
+SPH.US,D,20181001,000000,15.7978,15.8651,15.6227,15.6891,315580.4001615,0
+SPH.US,D,20181002,000000,15.6824,15.7353,15.5959,15.6891,194233.24008965,0
+SPH.US,D,20181003,000000,15.6824,15.8151,15.642,15.7766,361847.30659825,0
+SPH.US,D,20181004,000000,15.7506,15.7564,15.5612,15.7026,280145.01618824,0
+SPH.US,D,20181005,000000,15.6631,15.79,15.5689,15.6487,326219.5424737,0
+SPH.US,D,20181008,000000,15.7189,15.9045,15.7189,15.7708,264202.42105694,0
+SPH.US,D,20181009,000000,15.7506,15.8112,15.6776,15.7295,280763.75235046,0
+SPH.US,D,20181010,000000,15.7564,15.8584,15.6776,15.7564,264726.52698259,0
+SPH.US,D,20181011,000000,15.7189,15.8757,15.6631,15.7651,266039.91147485,0
+SPH.US,D,20181012,000000,15.7708,15.8757,15.6891,15.79,372352.30275091,0
+SPH.US,D,20181015,000000,15.8651,16.0844,15.7506,15.9911,352634.89708366,0
+SPH.US,D,20181016,000000,16.0171,16.194,15.9997,16.0171,324169.91394303,0
+SPH.US,D,20181017,000000,16.0565,16.0565,15.7651,15.892,283446.6755413,0
+SPH.US,D,20181018,000000,15.8699,16.0786,15.7708,15.79,377668.23428253,0
+SPH.US,D,20181019,000000,15.7978,15.8843,15.6949,15.7026,271612.69650574,0
+SPH.US,D,20181022,000000,15.6824,15.8046,15.6555,15.743,204818.30798095,0
+SPH.US,D,20181023,000000,15.6631,15.9382,15.5612,15.8584,256387.62734409,0
+SPH.US,D,20181024,000000,15.8978,16.0171,15.8372,15.8978,235302.76276368,0
+SPH.US,D,20181025,000000,15.8584,15.8978,15.6429,15.8046,253201.39608179,0
+SPH.US,D,20181026,000000,15.8372,15.8507,15.5218,15.7026,399101.46292066,0
+SPH.US,D,20181029,000000,15.7353,15.8699,15.3795,15.6555,276426.35985861,0
+SPH.US,D,20181030,000000,15.6699,15.8112,15.5218,15.5689,232535.60826336,0
+SPH.US,D,20181031,000000,15.617,15.617,15.1766,15.3151,462223.99028776,0
+SPH.US,D,20181101,000000,15.3333,15.5353,15.2131,15.3007,537978.0943987,0
+SPH.US,D,20181102,000000,15.3007,15.3631,15.1535,15.3007,399328.15953136,0
+SPH.US,D,20181105,000000,15.2458,15.6035,15.2323,15.4728,338966.54730832,0
+SPH.US,D,20181106,000000,15.4237,15.4728,15.3007,15.3775,173255.48445833,0
+SPH.US,D,20181107,000000,15.3641,15.5285,15.2323,15.4939,237884.81636168,0
+SPH.US,D,20181108,000000,15.4882,15.6593,15.39,15.4612,215489.68696714,0
+SPH.US,D,20181109,000000,15.4448,15.6863,15.4448,15.6323,306146.49349976,0
+SPH.US,D,20181112,000000,15.6381,15.8112,15.5132,15.5699,184906.442377,0
+SPH.US,D,20181113,000000,15.6439,15.7343,15.39,15.5074,347983.4569935,0
+SPH.US,D,20181114,000000,15.6035,15.817,15.5093,15.6237,400145.51520112,0
+SPH.US,D,20181115,000000,15.4237,15.9199,15.4237,15.8603,359767.521179,0
+SPH.US,D,20181116,000000,15.8872,16.0853,15.818,16.0651,277463.13289011,0
+SPH.US,D,20181119,000000,15.9815,16.2094,15.9228,15.9815,293459.80244231,0
+SPH.US,D,20181120,000000,15.844,15.9969,15.7189,15.9478,275040.18287667,0
+SPH.US,D,20181121,000000,15.8786,16.1402,15.7892,16.0526,240242.25313441,0
+SPH.US,D,20181123,000000,16.0161,16.0728,15.9257,15.9257,70779.257388088,0
+SPH.US,D,20181126,000000,15.9257,16.0728,15.9257,16.0728,242389.63157979,0
+SPH.US,D,20181127,000000,16.0305,16.0786,15.8372,15.9815,181071.31806389,0
+SPH.US,D,20181128,000000,15.9815,16.0305,15.7699,15.8516,246748.86181855,0
+SPH.US,D,20181129,000000,15.8314,16.1209,15.8238,15.9969,408018.54290571,0
+SPH.US,D,20181130,000000,15.9257,16.2517,15.9151,16.0786,254828.82817235,0
+SPH.US,D,20181203,000000,16.1344,16.1402,15.4939,15.5833,827918.89991163,0
+SPH.US,D,20181204,000000,15.6863,15.6901,15.3285,15.3804,698704.95149144,0
+SPH.US,D,20181206,000000,15.3227,15.3775,15.0602,15.192,600962.31603542,0
+SPH.US,D,20181207,000000,15.2525,15.2901,14.84,14.9775,512123.24195924,0
+SPH.US,D,20181210,000000,14.9361,14.9497,14.564,14.8602,585337.92807327,0
+SPH.US,D,20181211,000000,14.8602,14.8939,14.464,14.6197,537205.45411545,0
+SPH.US,D,20181212,000000,14.6611,14.9457,14.6197,14.6535,324046.16671058,0
+SPH.US,D,20181213,000000,14.6823,14.965,14.6611,14.84,484165.7264609,0
+SPH.US,D,20181214,000000,14.7227,14.9083,14.6958,14.8746,542296.76882179,0
+SPH.US,D,20181217,000000,14.866,14.8929,14.6419,14.8121,654533.4288646,0
+SPH.US,D,20181218,000000,14.7986,14.8794,14.3043,14.4438,591639.67789361,0
+SPH.US,D,20181219,000000,14.364,14.4063,14.1246,14.2399,654610.38092511,0
+SPH.US,D,20181220,000000,14.1841,14.2005,13.7678,13.9457,850760.1432786,0
+SPH.US,D,20181221,000000,13.8495,14.2823,13.4975,13.5264,5149158.7383094,0
+SPH.US,D,20181224,000000,13.5187,13.5264,13.1206,13.1677,526430.08585829,0
+SPH.US,D,20181226,000000,13.2157,13.4168,13.0908,13.2427,752923.91747871,0
+SPH.US,D,20181227,000000,13.0966,13.1745,12.8235,13.0966,799958.26473517,0
+SPH.US,D,20181228,000000,13.161,13.5312,13.1119,13.3177,722165.97091335,0
+SPH.US,D,20181231,000000,13.3322,13.4783,13.0966,13.2639,572496.29300208,0
+SPH.US,D,20190102,000000,13.2157,13.4783,13.1119,13.3744,295735.08769097,0
+SPH.US,D,20190103,000000,13.3812,13.5379,13.3254,13.4975,420320.47366061,0
+SPH.US,D,20190104,000000,13.5725,14.2005,13.5187,13.9043,622412.18295691,0
+SPH.US,D,20190107,000000,13.988,14.2823,13.9043,14.2073,664337.53733096,0
+SPH.US,D,20190108,000000,14.338,14.839,14.213,14.6611,589612.92700255,0
+SPH.US,D,20190109,000000,14.6823,14.8535,14.5601,14.7986,610881.85259256,0
+SPH.US,D,20190110,000000,14.7294,14.866,14.6467,14.7852,298285.94450769,0
+SPH.US,D,20190111,000000,14.7986,14.8602,14.6871,14.7986,241493.24406409,0
+SPH.US,D,20190114,000000,14.7852,15.0948,14.6323,15.039,441103.76935522,0
+SPH.US,D,20190115,000000,15.067,15.316,15.039,15.2669,291426.81219499,0
+SPH.US,D,20190116,000000,15.2919,15.3285,15.0746,15.2919,437151.13716593,0
+SPH.US,D,20190117,000000,15.3285,15.4382,15.2525,15.3285,231155.67063768,0
+SPH.US,D,20190118,000000,15.466,15.4882,15.2823,15.466,314319.01030473,0
+SPH.US,D,20190122,000000,15.4536,15.5343,15.2823,15.4728,482887.69832077,0
+SPH.US,D,20190123,000000,15.5218,15.6189,15.4584,15.5545,275875.21672251,0
+SPH.US,D,20190124,000000,15.5833,15.9623,15.4882,15.741,544099.94278028,0
+SPH.US,D,20190125,000000,15.6795,15.9007,15.6795,15.8372,313895.77397191,0
+SPH.US,D,20190128,000000,15.817,15.9007,15.7266,15.8314,228022.47390358,0
+SPH.US,D,20190129,000000,15.8872,15.8872,15.7064,15.8314,199904.81492796,0
+SPH.US,D,20190130,000000,15.9065,15.9478,15.817,15.8314,272778.41623324,0
+SPH.US,D,20190131,000000,15.8786,16.0382,15.8372,15.9679,310697.06399709,0
+SPH.US,D,20190201,000000,16.0382,16.1402,15.9199,16.093,386455.32767888,0
+SPH.US,D,20190204,000000,16.142,16.1642,15.7536,15.7882,632229.81002851,0
+SPH.US,D,20190205,000000,15.7882,16.0209,15.7314,16.0007,248665.38408239,0
+SPH.US,D,20190206,000000,15.9863,16.0141,15.769,15.9863,176562.34327495,0
+SPH.US,D,20190207,000000,15.6459,15.7122,15.1526,15.4852,815066.86591335,0
+SPH.US,D,20190208,000000,15.6353,15.8709,15.3497,15.4698,381563.67237279,0
+SPH.US,D,20190211,000000,15.4698,15.6199,15.2737,15.4352,261877.22095821,0
+SPH.US,D,20190212,000000,15.5612,15.5776,15.3843,15.416,173924.13547062,0
+SPH.US,D,20190213,000000,15.4208,15.7247,15.4208,15.5612,348970.31517493,0
+SPH.US,D,20190214,000000,15.4939,15.7804,15.4939,15.6824,242978.21085344,0
+SPH.US,D,20190215,000000,15.6631,15.7804,15.5843,15.6631,331471.00065732,0
+SPH.US,D,20190219,000000,15.592,15.6459,15.4208,15.6199,255428.84626581,0
+SPH.US,D,20190220,000000,15.5276,15.8612,15.5276,15.7122,308837.73583228,0
+SPH.US,D,20190221,000000,15.7468,15.9719,15.6487,15.9651,519541.83654972,0
+SPH.US,D,20190222,000000,15.9863,16.142,15.8949,15.9372,272825.21140517,0
+SPH.US,D,20190225,000000,15.9651,16.0718,15.8314,15.9295,197305.08315389,0
+SPH.US,D,20190226,000000,15.8949,15.9805,15.7382,15.8102,323260.0078221,0
+SPH.US,D,20190227,000000,15.6959,15.8314,15.0679,15.14,1505911.2684127,0
+SPH.US,D,20190228,000000,15.1458,15.3843,14.9275,15.3343,273108.06222219,0
+SPH.US,D,20190301,000000,15.416,15.4698,15.2016,15.2371,245864.95301537,0
+SPH.US,D,20190304,000000,15.2583,15.3497,15.0679,15.167,397607.13709692,0
+SPH.US,D,20190305,000000,15.1333,15.3583,15.0323,15.2314,253683.90629905,0
+SPH.US,D,20190306,000000,15.2371,15.2881,15.1044,15.1958,170652.63300613,0
+SPH.US,D,20190307,000000,15.14,15.3583,15.14,15.3237,217568.43249369,0
+SPH.US,D,20190308,000000,15.2583,15.3083,15.2131,15.3083,152893.34531112,0
+SPH.US,D,20190311,000000,15.2449,15.2919,14.9631,15.1526,257971.38394085,0
+SPH.US,D,20190312,000000,15.1958,15.4016,15.117,15.4016,180363.15112864,0
+SPH.US,D,20190313,000000,15.4352,15.5516,15.3007,15.5112,247929.14004398,0
+SPH.US,D,20190314,000000,15.5776,15.6353,15.4766,15.5776,145303.16842354,0
+SPH.US,D,20190315,000000,15.5497,16.0718,15.5035,16.0718,582297.28179032,0
+SPH.US,D,20190318,000000,15.9939,16.2257,15.9372,16.0286,244405.98354376,0
+SPH.US,D,20190319,000000,16.1122,16.1642,15.9728,16.0372,120492.36826454,0
+SPH.US,D,20190320,000000,15.9517,16.0776,15.8526,15.9237,145467.47147167,0
+SPH.US,D,20190321,000000,16.0093,16.0642,15.9016,16.0372,104517.53645924,0
+SPH.US,D,20190322,000000,15.9805,16.1122,15.9295,15.9719,96650.748110911,0
+SPH.US,D,20190325,000000,15.9372,15.9719,15.7804,15.8612,181725.41057825,0
+SPH.US,D,20190326,000000,15.8612,15.9295,15.7353,15.7804,104710.95650323,0
+SPH.US,D,20190327,000000,15.8314,15.8526,15.6545,15.7612,102551.09934534,0
+SPH.US,D,20190328,000000,15.6891,15.8102,15.6631,15.7536,74108.993844315,0
+SPH.US,D,20190329,000000,15.7958,15.8882,15.6679,15.8314,104177.4915432,0
+SPH.US,D,20190401,000000,15.8102,15.9016,15.7209,15.8718,260921.55955806,0
+SPH.US,D,20190402,000000,15.9449,16.0776,15.8238,16.0718,173168.13347072,0
+SPH.US,D,20190403,000000,15.9651,16.2334,15.9651,16.2055,182217.2798299,0
+SPH.US,D,20190404,000000,16.0853,16.2257,16.044,16.0853,135228.68785267,0
+SPH.US,D,20190405,000000,16.0718,16.2334,16.0718,16.1968,118554.0082538,0
+SPH.US,D,20190408,000000,16.2488,16.2757,16.1372,16.1498,186315.49699854,0
+SPH.US,D,20190409,000000,16.142,16.1498,16.0093,16.093,127157.04064054,0
+SPH.US,D,20190410,000000,16.1209,16.1814,16.0372,16.1354,95998.735381975,0
+SPH.US,D,20190411,000000,16.1064,16.3171,16.0853,16.2988,140981.37432233,0
+SPH.US,D,20190412,000000,16.269,16.3825,16.2401,16.2613,149424.2632318,0
+SPH.US,D,20190415,000000,16.2613,16.369,16.2613,16.3469,111792.6258558,0
+SPH.US,D,20190416,000000,16.3171,16.3911,16.2613,16.2613,104124.457015,0
+SPH.US,D,20190417,000000,16.269,16.3469,16.1968,16.2401,126393.75939168,0
+SPH.US,D,20190418,000000,16.2555,16.3738,16.2315,16.3257,89003.37712431,0
+SPH.US,D,20190422,000000,16.3325,16.4036,16.3171,16.4036,138762.24327999,0
+SPH.US,D,20190423,000000,16.4036,16.4526,16.3113,16.3113,170063.01383978,0
+SPH.US,D,20190424,000000,16.3171,16.4421,16.3171,16.3825,156024.4622598,0
+SPH.US,D,20190425,000000,16.4469,16.5228,16.3401,16.3969,162494.67469911,0
+SPH.US,D,20190426,000000,16.4882,16.5296,16.3825,16.4469,151592.43953137,0
+SPH.US,D,20190429,000000,16.4248,16.5296,16.3257,16.3969,234373.09868127,0
+SPH.US,D,20190430,000000,16.5296,16.544,16.4594,16.4816,262944.15087829,0
+SPH.US,D,20190501,000000,16.5008,16.7431,16.4248,16.6075,166368.27504247,0
+SPH.US,D,20190502,000000,16.5594,16.6248,16.5296,16.5863,109042.10963883,0
+SPH.US,D,20190503,000000,16.594,16.6017,16.5228,16.594,289965.76293796,0
+SPH.US,D,20190506,000000,16.3469,16.6719,16.3171,16.5508,203290.7055905,0
+SPH.US,D,20190507,000000,16.5219,16.6085,16.3469,16.5729,238030.40134103,0
+SPH.US,D,20190508,000000,16.543,16.6017,16.3911,16.5363,153924.91887907,0
+SPH.US,D,20190509,000000,16.6296,16.9267,16.4546,16.8546,286715.05832766,0
+SPH.US,D,20190510,000000,16.8912,17.247,16.847,17.1374,534303.11356288,0
+SPH.US,D,20190513,000000,17.0373,17.2028,16.7325,16.9267,293043.84535846,0
+SPH.US,D,20190514,000000,17.0585,17.2028,16.8624,16.8835,248702.82021994,0
+SPH.US,D,20190515,000000,16.8546,17.1326,16.8268,16.8912,222501.68350816,0
+SPH.US,D,20190516,000000,16.8912,17.0585,16.8344,16.9633,155258.06133281,0
+SPH.US,D,20190517,000000,16.9267,17.0209,16.8162,16.8624,123688.99845394,0
+SPH.US,D,20190520,000000,16.797,16.9565,16.7902,16.8412,112660.93626834,0
+SPH.US,D,20190521,000000,16.8624,16.9267,16.797,16.8912,169223.82042311,0
+SPH.US,D,20190522,000000,16.846,17.0508,16.8354,16.9787,128065.90686876,0
+SPH.US,D,20190523,000000,16.8912,17.0287,16.7017,16.8835,186912.39541387,0
+SPH.US,D,20190524,000000,16.8344,17.095,16.8344,17.0085,170894.92800748,0
+SPH.US,D,20190528,000000,17.0143,17.0287,16.8344,16.8969,172071.04666207,0
+SPH.US,D,20190529,000000,16.819,16.9344,16.6085,16.746,189660.83184542,0
+SPH.US,D,20190530,000000,16.6719,16.8268,16.3911,16.4055,173261.72381459,0
+SPH.US,D,20190531,000000,16.3113,16.6017,16.3113,16.6017,123908.41581567,0
+SPH.US,D,20190603,000000,16.5642,16.8835,16.5642,16.7017,177945.40057875,0
+SPH.US,D,20190604,000000,16.7527,16.8162,16.6171,16.8104,126780.59947966,0
+SPH.US,D,20190605,000000,16.8546,16.8546,16.5584,16.6296,109411.27155075,0
+SPH.US,D,20190606,000000,16.7834,16.9393,16.6661,16.8777,168232.80267083,0
+SPH.US,D,20190607,000000,16.9152,16.9911,16.7594,16.7758,146354.49995298,0
+SPH.US,D,20190610,000000,16.846,16.846,16.5584,16.6085,173677.68089844,0
+SPH.US,D,20190611,000000,16.7325,16.7402,16.5642,16.6161,193434.60248865,0
+SPH.US,D,20190612,000000,16.6517,16.8912,16.6517,16.8624,80219.403406087,0
+SPH.US,D,20190613,000000,16.846,16.9267,16.7527,16.9267,122755.17480069,0
+SPH.US,D,20190614,000000,16.9267,17.1075,16.871,17.1075,384137.40682912,0
+SPH.US,D,20190617,000000,17.1018,17.1344,16.9412,17.0719,140949.13764833,0
+SPH.US,D,20190618,000000,17.0719,17.1326,16.9056,16.9719,133182.17900013,0
+SPH.US,D,20190619,000000,16.9344,17.2393,16.921,17.1374,228353.15978524,0
+SPH.US,D,20190620,000000,17.2326,17.3335,17.144,17.2104,218557.37046055,0
+SPH.US,D,20190621,000000,17.3057,17.8556,17.1662,17.8556,1189573.8263586,0
+SPH.US,D,20190624,000000,17.6883,17.7528,17.472,17.4788,508826.78206972,0
+SPH.US,D,20190625,000000,17.472,17.5903,17.2614,17.523,218399.30676868,0
+SPH.US,D,20190626,000000,17.573,17.573,17.2326,17.2537,289805.61946068,0
+SPH.US,D,20190627,000000,17.2326,17.3441,17.1075,17.3181,167326.01622804,0
+SPH.US,D,20190628,000000,17.4355,17.8403,17.3614,17.6105,347381.35911462,0
+SPH.US,D,20190701,000000,17.6287,17.6287,17.2181,17.2816,166693.76146058,0
+SPH.US,D,20190702,000000,17.3057,17.3691,17.1884,17.3479,143868.11648426,0
+SPH.US,D,20190703,000000,17.3777,17.3999,17.2248,17.247,82611.15663823,0
+SPH.US,D,20190705,000000,17.2181,17.4085,17.1826,17.3691,183286.2895354,0
+SPH.US,D,20190708,000000,17.4355,17.4489,17.3268,17.3777,255460.0430471,0
+SPH.US,D,20190709,000000,17.3691,17.523,17.3479,17.4047,117703.37601732,0
+SPH.US,D,20190710,000000,17.5124,17.5124,17.2326,17.3614,455425.17175221,0
+SPH.US,D,20190711,000000,17.3403,17.4922,17.1884,17.2537,190679.92670085,0
+SPH.US,D,20190712,000000,17.247,17.3421,17.1884,17.2248,131174.14617784,0
+SPH.US,D,20190715,000000,17.2181,17.4355,17.1326,17.1662,163397.30157106,0
+SPH.US,D,20190716,000000,17.1594,17.3691,17.1075,17.3123,121833.82985996,0
+SPH.US,D,20190717,000000,17.2903,17.3335,17.2181,17.2248,100082.39405268,0
+SPH.US,D,20190718,000000,17.2181,17.3614,17.1748,17.3403,92885.29660935,0
+SPH.US,D,20190719,000000,17.3451,17.448,17.2537,17.2816,139759.50038852,0
+SPH.US,D,20190722,000000,17.2816,17.4355,17.2614,17.2903,123735.79362587,0
+SPH.US,D,20190723,000000,17.2903,17.3912,17.2624,17.3566,88734.044912517,0
+SPH.US,D,20190724,000000,17.3691,17.647,17.2181,17.499,166014.7115212,0
+SPH.US,D,20190725,000000,17.5268,17.7057,17.4922,17.5422,144862.25391466,0
+SPH.US,D,20190726,000000,17.5778,18.0028,17.5778,17.797,173960.53171546,0
+SPH.US,D,20190729,000000,17.797,17.8894,17.6739,17.8028,215203.716472,0
+SPH.US,D,20190730,000000,17.8846,17.8846,17.5941,17.6807,123123.2968199,0
+SPH.US,D,20190731,000000,17.7759,18.0441,17.5826,17.797,305497.60044896,0
+SPH.US,D,20190801,000000,17.8124,17.9288,17.5864,17.6663,196302.62658181,0
+SPH.US,D,20190802,000000,17.7403,17.7922,17.472,17.523,190404.3551328,0
+SPH.US,D,20190805,000000,17.498,17.5797,16.8921,17.2758,362064.64417456,0
+SPH.US,D,20190806,000000,17.4191,17.7133,17.0845,17.4191,262798.56589894,0
+SPH.US,D,20190807,000000,17.1498,17.2239,16.6517,16.9142,412856.1237909,0
+SPH.US,D,20190808,000000,16.7104,17.0748,16.2363,16.6459,511727.04283687,0
+SPH.US,D,20190809,000000,16.7104,17.3153,16.6815,17.0998,336012.21212027,0
+SPH.US,D,20190812,000000,17.1806,17.3441,16.8248,17.121,225309.39382416,0
+SPH.US,D,20190813,000000,17.2922,17.4037,17.1585,17.271,346080.45333488,0
+SPH.US,D,20190814,000000,17.2393,17.3441,16.869,16.9931,261360.39428152,0
+SPH.US,D,20190815,000000,17.0027,17.0537,16.7354,16.8758,241186.47571475,0
+SPH.US,D,20190816,000000,16.9797,17.1124,16.8998,16.9729,219248.89911245,0
+SPH.US,D,20190819,000000,17.0748,17.173,16.9412,17.0393,197722.08013045,0
+SPH.US,D,20190820,000000,17.0614,17.194,16.844,16.9412,240577.09858691,0
+SPH.US,D,20190821,000000,16.9643,17.2181,16.8902,17.2181,283899.02886999,0
+SPH.US,D,20190822,000000,17.1124,17.1778,16.9729,17.1296,199173.77035309,0
+SPH.US,D,20190823,000000,17.121,17.173,16.8162,16.9344,222742.9386168,0
+SPH.US,D,20190826,000000,16.9267,17.0469,16.8806,17.0239,163190.36292185,0
+SPH.US,D,20190827,000000,16.9643,17.0105,16.7931,16.8835,205378.81015144,0
+SPH.US,D,20190828,000000,16.9575,17.1585,16.8835,17.1354,245236.85781875,0
+SPH.US,D,20190829,000000,17.1585,17.3316,17.12,17.2922,164494.38837972,0
+SPH.US,D,20190830,000000,17.2326,17.3585,17.1412,17.3364,153383.13477735,0
+SPH.US,D,20190903,000000,17.3364,17.6037,17.0748,17.5595,247621.33180193,0
+SPH.US,D,20190904,000000,17.5595,17.6413,17.447,17.6201,320644.67765739,0
+SPH.US,D,20190905,000000,17.6931,17.7211,17.3653,17.4037,166270.52512776,0
+SPH.US,D,20190906,000000,17.4412,17.5066,17.2681,17.2922,148615.22670371,0
+SPH.US,D,20190909,000000,17.3364,17.3653,17.1836,17.194,95382.079005166,0
+SPH.US,D,20190910,000000,17.1498,17.471,17.1498,17.3153,166014.7115212,0
+SPH.US,D,20190911,000000,17.3364,17.6489,17.2797,17.6489,209128.66326235,0
+SPH.US,D,20190912,000000,17.6567,17.8201,17.471,17.6769,172030.49084639,0
+SPH.US,D,20190913,000000,17.6489,17.9009,17.6489,17.8268,305414.40903219,0
+SPH.US,D,20190916,000000,17.974,17.974,17.723,17.8855,135350.3552997,0
+SPH.US,D,20190917,000000,17.6643,17.8355,17.4191,17.6643,191208.19219734,0
+SPH.US,D,20190918,000000,17.6701,17.8201,17.596,17.6643,124869.27667936,0
+SPH.US,D,20190919,000000,17.6845,17.9374,17.5682,17.6931,115499.84336562,0
+SPH.US,D,20190920,000000,17.7027,17.9105,17.6979,17.8855,197286.36508512,0
+SPH.US,D,20190923,000000,17.8855,17.9903,17.7672,17.8798,169675.13385909,0
+SPH.US,D,20190924,000000,17.8855,18.0191,17.8412,17.8798,102186.09700426,0
+SPH.US,D,20190925,000000,17.8798,17.9163,17.7307,17.8124,125368.42517999,0
+SPH.US,D,20190926,000000,17.8268,17.8566,17.6931,17.7027,124229.74266294,0
+SPH.US,D,20190927,000000,17.7027,17.797,17.5682,17.6701,138040.55773951,0
+SPH.US,D,20190930,000000,17.8124,17.8846,17.5682,17.5682,132170.36339366,0
+SPH.US,D,20191001,000000,17.5682,17.6567,17.3153,17.3517,182580.20238556,0
+SPH.US,D,20191002,000000,17.3517,17.3517,17.0912,17.1296,141321.41923838,0
+SPH.US,D,20191003,000000,17.173,17.3364,17.0998,17.2393,129166.11335554,0
+SPH.US,D,20191004,000000,17.2922,17.5422,17.2922,17.447,130458.69999361,0
+SPH.US,D,20191007,000000,17.5152,17.6567,17.447,17.471,112707.73144027,0
+SPH.US,D,20191008,000000,17.447,17.498,17.2989,17.3287,114490.10754457,0
+SPH.US,D,20191009,000000,17.3075,17.4114,17.2018,17.3517,164820.91469054,0
+SPH.US,D,20191010,000000,17.2922,17.4124,17.0998,17.2922,159667.20642163,0
+SPH.US,D,20191011,000000,17.3585,17.5682,17.2624,17.2624,183858.23052569,0
+SPH.US,D,20191014,000000,17.2624,17.3739,17.1874,17.2758,163539.76687228,0
+SPH.US,D,20191015,000000,17.3201,17.3883,17.1642,17.1874,116422.22819906,0
+SPH.US,D,20191016,000000,17.1874,17.2835,17.1085,17.1642,91426.327137743,0
+SPH.US,D,20191017,000000,17.247,17.2835,17.1354,17.2758,118108.93417408,0
+SPH.US,D,20191018,000000,17.3153,17.6124,17.271,17.6047,137123.37236961,0
+SPH.US,D,20191021,000000,17.6201,17.6413,17.4326,17.5432,111276.83907182,0
+SPH.US,D,20191022,000000,17.5152,17.7461,17.5152,17.6489,160066.52522213,0
+SPH.US,D,20191023,000000,17.6489,17.7211,17.524,17.7211,116756.03375885,0
+SPH.US,D,20191024,000000,17.7085,17.9461,17.5528,17.5884,167727.41481395,0
+SPH.US,D,20191025,000000,17.5884,17.7537,17.4778,17.5306,154469.82265891,0
+SPH.US,D,20191028,000000,17.5432,17.8268,17.5432,17.7749,293983.90836796,0
+SPH.US,D,20191029,000000,17.7749,17.8028,17.6326,17.6326,241948.71707091,0
+SPH.US,D,20191030,000000,17.7586,17.8201,17.6643,17.7528,194281.07515429,0
+SPH.US,D,20191031,000000,17.8124,17.9903,17.7528,17.9903,281531.19317017,0
+SPH.US,D,20191101,000000,18.0259,18.1692,17.9538,18.1471,314951.26507218,0
+SPH.US,D,20191104,000000,18.2769,18.3673,17.9394,17.9576,307793.68355181,0
+SPH.US,D,20191105,000000,17.9855,18.2769,17.9711,18.1394,177165.48104653,0
+SPH.US,D,20191106,000000,18.199,18.199,17.9394,18.0769,177683.34761593,0
+SPH.US,D,20191107,000000,18.1846,18.2076,17.8192,17.9576,194847.81668104,0
+SPH.US,D,20191108,000000,17.8192,18.2769,17.8192,18.2769,285231.13143102,0
+SPH.US,D,20191111,000000,18.2374,18.4577,18.1394,18.4577,304030.31183567,0
+SPH.US,D,20191112,000000,18.5664,18.6346,18.3375,18.4663,301647.91763791,0
+SPH.US,D,20191113,000000,18.474,18.6346,18.2461,18.2826,207685.29218139,0
+SPH.US,D,20191114,000000,18.0557,18.2163,17.2142,17.3307,513522.93754639,0
+SPH.US,D,20191115,000000,17.3162,17.6509,17.2393,17.6057,274309.13830181,0
+SPH.US,D,20191118,000000,17.6729,17.6729,17.2845,17.2845,449938.69781622,0
+SPH.US,D,20191119,000000,17.3008,17.5691,17.3008,17.4297,159907.42163755,0
+SPH.US,D,20191120,000000,17.3008,17.3777,17.0633,17.2085,349434.10732343,0
+SPH.US,D,20191121,000000,17.147,17.3469,17.0565,17.3229,219713.73115365,0
+SPH.US,D,20191122,000000,17.3383,17.3845,17.247,17.3162,194992.36176768,0
+SPH.US,D,20191125,000000,17.3229,17.4297,17.3229,17.3777,115965.71529953,0
+SPH.US,D,20191126,000000,17.3095,17.5066,17.1344,17.2537,192576.69100321,0
+SPH.US,D,20191127,000000,17.1402,17.2537,17.0421,17.0565,343713.65752777,0
+SPH.US,D,20191129,000000,17.095,17.2018,17.0873,17.0873,61217.443923063,0
+SPH.US,D,20191202,000000,17.172,17.2893,16.7902,16.7902,403463.81283755,0
+SPH.US,D,20191203,000000,16.7748,16.8883,16.7671,16.8364,267217.07002215,0
+SPH.US,D,20191204,000000,16.8286,16.9296,16.6055,16.6681,260470.24612208,0
+SPH.US,D,20191205,000000,16.6065,16.7469,16.4998,16.7055,187549.84964487,0
+SPH.US,D,20191206,000000,16.7306,16.7671,16.6152,16.7671,215069.57031246,0
+SPH.US,D,20191209,000000,16.843,16.9749,16.7055,16.8748,222356.09852882,0
+SPH.US,D,20191210,000000,16.7748,16.87,16.7133,16.7671,193367.00946253,0
+SPH.US,D,20191211,000000,16.6931,16.9911,16.6931,16.8584,254897.46109119,0
+SPH.US,D,20191212,000000,16.8584,16.9412,16.6979,16.7383,251202.72229388,0
+SPH.US,D,20191213,000000,16.7383,17.1402,16.7181,17.1018,627190.48995765,0
+SPH.US,D,20191216,000000,17.1172,17.1402,16.6527,16.7671,315944.36260987,0
+SPH.US,D,20191217,000000,16.7671,16.9441,16.7671,16.8364,260717.74058697,0
+SPH.US,D,20191218,000000,16.7671,17.1094,16.7671,17.0181,304823.74997312,0
+SPH.US,D,20191219,000000,17.0181,17.0806,16.8883,16.896,175478.77507152,0
+SPH.US,D,20191220,000000,16.8816,16.9806,16.7133,16.7133,1553248.2244477,0
+SPH.US,D,20191223,000000,16.7671,16.9806,16.7306,16.9412,381763.33177304,0
+SPH.US,D,20191224,000000,16.9037,16.9344,16.8123,16.821,75928.806086163,0
+SPH.US,D,20191226,000000,16.8286,16.9951,16.6527,16.7902,292436.54801603,0
+SPH.US,D,20191227,000000,16.7055,16.8286,16.6681,16.7671,335947.73877227,0
+SPH.US,D,20191230,000000,16.7055,16.7748,16.6219,16.6219,388942.75104031,0
+SPH.US,D,20191231,000000,16.6219,16.7306,16.5988,16.6527,285665.80658365,0
+SPH.US,D,20200102,000000,16.6681,16.7517,16.3853,16.4402,343808.28776434,0
+SPH.US,D,20200103,000000,16.4998,16.7383,16.4536,16.5921,213113.53212565,0
+SPH.US,D,20200106,000000,16.5921,16.843,16.5162,16.7834,267893.0002834,0
+SPH.US,D,20200107,000000,16.7517,16.8374,16.6931,16.8123,242197.25142851,0
+SPH.US,D,20200108,000000,16.8286,16.8883,16.7306,16.8672,130852.81933056,0
+SPH.US,D,20200109,000000,16.8748,17.0181,16.797,16.9267,262750.7308343,0
+SPH.US,D,20200110,000000,16.8672,17.1806,16.8672,17.1806,253114.04509418,0
+SPH.US,D,20200113,000000,17.0873,17.147,16.9267,16.9508,349615.0486549,0
+SPH.US,D,20200114,000000,16.9412,17.0037,16.8008,16.896,190817.19253852,0
+SPH.US,D,20200115,000000,16.9729,17.0873,16.9412,17.0633,143329.45206067,0
+SPH.US,D,20200116,000000,17.0873,17.2018,17.0421,17.0633,165316.94351304,0
+SPH.US,D,20200117,000000,17.0335,17.247,17.0335,17.2248,272589.15576008,0
+SPH.US,D,20200121,000000,16.9951,17.247,16.9951,17.0421,275810.74337451,0
+SPH.US,D,20200122,000000,17.0335,17.2181,17.0181,17.1806,165881.60525436,0
+SPH.US,D,20200123,000000,17.1806,17.3614,17.0873,17.3614,204004.07198931,0
+SPH.US,D,20200124,000000,17.3547,17.3614,17.1094,17.1556,157702.84909314,0
+SPH.US,D,20200127,000000,17.1094,17.247,17.0037,17.1556,202825.8735493,0
+SPH.US,D,20200128,000000,17.147,17.3383,17.147,17.1624,268256.96273177,0
+SPH.US,D,20200129,000000,17.2768,17.4057,17.2085,17.3681,317526.03942122,0
+SPH.US,D,20200130,000000,17.3845,17.4297,17.2633,17.3912,245778.64192047,0
+SPH.US,D,20200131,000000,17.4153,17.4239,17.1864,17.2633,358133.84973217,0
+SPH.US,D,20200203,000000,17.3489,17.3873,17.1133,17.1912,278579.97766025,0
+SPH.US,D,20200204,000000,17.2537,17.4037,17.0595,17.1306,339341.94857649,0
+SPH.US,D,20200205,000000,17.1594,17.2777,16.9883,17.0595,260600.23271079,0
+SPH.US,D,20200206,000000,17.0267,17.2903,16.7604,17.1998,753850.46188299,0
+SPH.US,D,20200207,000000,17.3719,17.3719,16.8864,16.9114,388376.00951356,0
+SPH.US,D,20200210,000000,16.9114,16.9959,16.8546,16.9959,279390.05408105,0
+SPH.US,D,20200211,000000,17.0267,17.0595,16.7219,16.8931,546858.77813892,0
+SPH.US,D,20200212,000000,16.7931,17.144,16.7931,16.8546,343664.78257041,0
+SPH.US,D,20200213,000000,16.8402,17.0441,16.8248,16.846,200968.62516991,0
+SPH.US,D,20200214,000000,16.846,17.0267,16.8075,16.9114,162850.3180058,0
+SPH.US,D,20200218,000000,16.8326,16.9114,16.6739,16.6835,223021.62986298,0
+SPH.US,D,20200219,000000,16.7065,16.7931,16.6353,16.6517,220743.22493618,0
+SPH.US,D,20200220,000000,16.6739,16.872,16.6739,16.6979,177392.17765723,0
+SPH.US,D,20200221,000000,16.6979,16.7536,16.5026,16.5738,480681.04599094,0
+SPH.US,D,20200224,000000,16.4411,16.4719,16.1661,16.1661,469672.74176682,0
+SPH.US,D,20200225,000000,16.2055,16.2757,15.7814,15.8074,445703.21480991,0
+SPH.US,D,20200226,000000,15.8142,16.0497,15.6574,15.868,414700.89345778,0
+SPH.US,D,20200227,000000,15.743,15.7824,15.0544,15.3343,595400.96982434,0
+SPH.US,D,20200228,000000,15.0237,15.4228,14.4842,15.3227,783425.0105448,0
+SPH.US,D,20200302,000000,15.3141,16.0017,15.0775,15.7045,392931.77947444,0
+SPH.US,D,20200303,000000,15.766,15.868,14.9313,15.1631,642853.35395006,0
+SPH.US,D,20200304,000000,15.416,15.5026,15.1102,15.117,341439.41217181,0
+SPH.US,D,20200305,000000,14.8909,15.0727,14.639,14.7726,388718.13421503,0
+SPH.US,D,20200306,000000,14.5611,14.8034,14.4756,14.6871,381553.27344569,0
+SPH.US,D,20200309,000000,13.8967,14.2707,11.031,12.1339,853886.06076374,0
+SPH.US,D,20200310,000000,13.685,14.0918,13.135,13.9581,580850.79103123,0
+SPH.US,D,20200311,000000,13.8803,14.0996,13.3629,13.4187,473053.43296582,0
+SPH.US,D,20200312,000000,11.7435,12.9109,11.1637,11.2656,877140.14153643,0
+SPH.US,D,20200313,000000,11.657,12.1887,10.7213,11.9704,900303.75164339,0
+SPH.US,D,20200316,000000,10.7174,11.7733,10.6318,10.6867,525115.66147332,0
+SPH.US,D,20200317,000000,10.8675,10.9059,9.67696,9.95003,589276.00176463,0
+SPH.US,D,20200318,000000,9.55772,9.70773,6.76387,8.18017,1093179.931747,0
+SPH.US,D,20200319,000000,8.05603,8.80677,7.49212,8.32951,917423.50532198,0
+SPH.US,D,20200320,000000,8.61156,9.71639,8.61156,9.03526,1109527.0451423,0
+SPH.US,D,20200323,000000,8.76898,8.95544,8.02429,8.7536,633843.72351385,0
+SPH.US,D,20200324,000000,9.62984,10.279,9.19806,10.0674,681834.77206316,0
+SPH.US,D,20200325,000000,10.0991,11.7676,10.0991,10.8963,748268.31781771,0
+SPH.US,D,20200326,000000,10.9608,12.9331,10.9367,12.3464,759961.91133747,0
+SPH.US,D,20200327,000000,11.681,11.9551,11.3522,11.407,328841.11199467,0
+SPH.US,D,20200330,000000,11.3983,11.705,11.1637,11.5858,370313.07314733,0
+SPH.US,D,20200331,000000,11.7435,11.8377,11.0214,11.0684,586622.19556966,0
+SPH.US,D,20200401,000000,10.953,11.031,10.304,10.3645,391172.28100975,0
+SPH.US,D,20200402,000000,10.3818,10.9358,10.0674,10.2712,302830.27564876,0
+SPH.US,D,20200403,000000,10.327,10.5395,9.95778,10.2155,372432.37448955,0
+SPH.US,D,20200406,000000,10.2712,10.6482,10.2712,10.4193,536292.4283164,0
+SPH.US,D,20200407,000000,10.8492,11.328,10.529,10.5617,547063.63700272,0
+SPH.US,D,20200408,000000,10.8031,10.8848,10.0212,10.1463,501963.49018617,0
+SPH.US,D,20200409,000000,10.4751,10.7492,9.96258,10.4915,1054517.7606957,0
+SPH.US,D,20200413,000000,10.8193,10.8579,10.2155,10.554,320593.72291462,0
+SPH.US,D,20200414,000000,10.7636,11.1405,10.7174,10.9358,235085.42518737,0
+SPH.US,D,20200415,000000,10.8031,10.8896,10.2097,10.7174,244433.02075421,0
+SPH.US,D,20200416,000000,10.7569,10.8347,10.4587,10.5684,336638.22753146,0
+SPH.US,D,20200417,000000,11.0002,11.0684,10.6482,10.8579,568594.61555556,0
+SPH.US,D,20200420,000000,10.7636,11.2656,10.6482,11.1493,167022.36755683,0
+SPH.US,D,20200421,000000,10.8675,11.4771,10.7636,11.4223,289679.79244281,0
+SPH.US,D,20200422,000000,11.681,11.681,10.9031,10.928,262257.82168993,0
+SPH.US,D,20200423,000000,11.7435,11.7676,11.18,11.282,450522.07762632,0
+SPH.US,D,20200424,000000,11.5011,11.6656,11.2579,11.328,306080.98025906,0
+SPH.US,D,20200427,000000,11.43,11.5858,11.3031,11.3136,619890.44313607,0
+SPH.US,D,20200428,000000,11.5637,11.8051,11.4146,11.6492,599866.26911948,0
+SPH.US,D,20200429,000000,11.9628,12.2743,11.8243,11.9378,831405.66016701,0
+SPH.US,D,20200430,000000,12.2445,12.2445,11.6492,12.0955,611145.98534081,0
+SPH.US,D,20200501,000000,12.0406,12.056,11.055,11.2358,1139843.0373061,0
+SPH.US,D,20200504,000000,11.406,11.7166,11.1098,11.5117,423539.98148961,0
+SPH.US,D,20200505,000000,11.6108,11.8801,11.2762,11.5291,409942.34441853,0
+SPH.US,D,20200506,000000,11.5213,11.5406,10.8425,10.8829,290907.90573288,0
+SPH.US,D,20200507,000000,10.5982,11.0174,9.86932,10.6059,645767.13332244,0
+SPH.US,D,20200508,000000,10.9079,11.4839,10.7376,11.4223,666631.5406484,0
+SPH.US,D,20200511,000000,11.4223,11.5618,11.0386,11.3973,293750.972401,0
+SPH.US,D,20200512,000000,11.6676,11.8223,11.1521,11.2415,413262.72184037,0
+SPH.US,D,20200513,000000,11.1291,11.4599,10.9482,11.1291,604209.90096759,0
+SPH.US,D,20200514,000000,11.005,11.1194,10.4665,11.0636,219112.67316749,0
+SPH.US,D,20200515,000000,10.7781,11.055,10.678,10.8905,213389.1036937,0
+SPH.US,D,20200518,000000,11.0954,11.4377,11.0694,11.2992,260602.31249621,0
+SPH.US,D,20200519,000000,11.3896,11.3896,11.0886,11.0886,147134.4194852,0
+SPH.US,D,20200520,000000,11.3656,11.5291,11.1377,11.2838,239218.99870814,0
+SPH.US,D,20200521,000000,11.2838,11.8147,11.2762,11.7724,163864.21339769,0
+SPH.US,D,20200522,000000,11.8465,11.8715,11.6022,11.6512,192874.10031817,0
+SPH.US,D,20200526,000000,12.0032,12.2753,11.8561,11.9128,354076.18837921,0
+SPH.US,D,20200527,000000,12.2224,12.2628,11.9128,12.133,346269.71380803,0
+SPH.US,D,20200528,000000,12.133,12.3378,11.9858,12.0186,379740.74045281,0
+SPH.US,D,20200529,000000,12.0436,12.4599,11.8868,11.9205,902651.82938172,0
+SPH.US,D,20200601,000000,11.9945,12.1166,11.7907,12.0436,399495.58225761,0
+SPH.US,D,20200602,000000,12.0512,12.1628,11.8964,12.0108,335607.69385622,0
+SPH.US,D,20200603,000000,12.0916,12.5263,12.0916,12.3292,317668.50472244,0
+SPH.US,D,20200604,000000,12.1417,12.3608,12.1417,12.2484,140536.30024261,0
+SPH.US,D,20200605,000000,12.4186,12.8937,12.4186,12.7956,353047.73448938,0
+SPH.US,D,20200608,000000,12.8753,13.7822,12.8753,13.7678,467584.63720589,0
+SPH.US,D,20200609,000000,13.6274,13.6274,12.5907,12.7532,444450.1440948,0
+SPH.US,D,20200610,000000,12.8849,12.959,12.1897,12.3205,454276.09030808,0
+SPH.US,D,20200611,000000,11.5445,11.9532,11.3579,11.4627,384446.25496388,0
+SPH.US,D,20200612,000000,12.2079,12.2079,11.5695,11.9291,268210.16755984,0
+SPH.US,D,20200615,000000,11.6752,12.6157,11.5618,12.4426,350353.37247874,0
+SPH.US,D,20200616,000000,12.6898,12.8889,12.4773,12.7215,302601.49925264,0
+SPH.US,D,20200617,000000,12.7215,12.934,12.5581,12.6715,254323.44031548,0
+SPH.US,D,20200618,000000,12.6715,13.2437,12.6628,13.2119,297591.29617766,0
+SPH.US,D,20200619,000000,13.2119,14.038,13.0812,13.3341,1197109.9288253,0
+SPH.US,D,20200622,000000,13.2437,13.2437,12.1983,12.3051,682087.4659916,0
+SPH.US,D,20200623,000000,12.2628,12.4369,11.8147,11.8223,408787.02361813,0
+SPH.US,D,20200624,000000,11.6916,11.7974,11.3656,11.6022,279372.37590498,0
+SPH.US,D,20200625,000000,11.6022,12.0262,11.4146,11.7907,328881.66781035,0
+SPH.US,D,20200626,000000,11.9041,11.9128,11.4464,11.5041,183777.11889434,0
+SPH.US,D,20200629,000000,11.5291,11.7502,11.406,11.4713,311604.8903326,0
+SPH.US,D,20200630,000000,11.4801,11.7974,11.4223,11.683,230793.78797473,0
+SPH.US,D,20200701,000000,11.5945,11.8425,11.3772,11.3896,165036.17248144,0
+SPH.US,D,20200702,000000,11.4877,11.682,11.3242,11.6676,244791.78373903,0
+SPH.US,D,20200706,000000,11.8561,12.0676,11.5618,11.6916,224101.03849557,0
+SPH.US,D,20200707,000000,11.5849,11.7002,11.4223,11.4955,156030.70161606,0
+SPH.US,D,20200708,000000,11.3973,11.6108,11.2992,11.3973,189715.94615903,0
+SPH.US,D,20200709,000000,11.3396,11.4175,11.0464,11.1377,276627.05915157,0
+SPH.US,D,20200710,000000,11.0386,11.5213,11.0386,11.5117,144686.51204674,0
+SPH.US,D,20200713,000000,11.4713,11.7416,11.379,11.5771,451609.80540059,0
+SPH.US,D,20200714,000000,11.5521,11.6724,11.4464,11.5213,447799.63851252,0
+SPH.US,D,20200715,000000,11.5291,11.9291,11.5291,11.8223,459078.31484114,0
+SPH.US,D,20200716,000000,11.6916,12.0714,11.6916,11.9858,224620.98485038,0
+SPH.US,D,20200717,000000,11.9858,12.158,11.6762,11.7002,219246.81932703,0
+SPH.US,D,20200720,000000,11.5849,11.8465,11.4713,11.6752,214109.74934147,0
+SPH.US,D,20200721,000000,11.683,12.1983,11.6752,11.9858,271382.88021691,0
+SPH.US,D,20200722,000000,11.9858,12.2888,11.8465,12.1821,277651.35347055,0
+SPH.US,D,20200723,000000,11.4801,11.7656,10.8751,11.0146,1530535.9277767,0
+SPH.US,D,20200724,000000,11.0214,11.4146,11.0156,11.1194,386513.56167062,0
+SPH.US,D,20200727,000000,11.1194,11.2261,10.7482,10.8675,355663.0646541,0
+SPH.US,D,20200728,000000,10.7847,10.8905,10.5395,10.6059,502128.83312701,0
+SPH.US,D,20200729,000000,10.5482,10.8347,10.4819,10.8347,282048.01984685,0
+SPH.US,D,20200730,000000,10.6704,10.7761,10.5569,10.6704,225279.23693558,0
+SPH.US,D,20200731,000000,10.5896,11.005,10.5896,10.8347,341156.56135479,0
+SPH.US,D,20200803,000000,10.8685,10.9175,10.4819,10.5828,372516.60579903,0
+SPH.US,D,20200804,000000,10.5001,10.6511,10.4501,10.6511,344156.65182207,0
+SPH.US,D,20200805,000000,10.6252,10.6934,10.4751,10.5165,282206.08353872,0
+SPH.US,D,20200806,000000,10.6155,11.3608,10.6011,11.328,517876.9683216,0
+SPH.US,D,20200807,000000,11.4358,11.9407,11.328,11.7204,617603.71906759,0
+SPH.US,D,20200810,000000,11.7204,12.1099,11.7204,11.9628,603809.54227438,0
+SPH.US,D,20200811,000000,12.2291,12.2888,11.4185,11.4695,611585.85995698,0
+SPH.US,D,20200812,000000,11.4858,11.9878,11.3022,11.4022,289910.64862435,0
+SPH.US,D,20200813,000000,11.3348,11.4608,11.2252,11.3434,157553.10454296,0
+SPH.US,D,20200814,000000,11.2848,11.5945,11.2512,11.4695,137120.25269149,0
+SPH.US,D,20200817,000000,11.3848,11.4445,10.9762,11.0925,339106.93282412,0
+SPH.US,D,20200818,000000,11.0761,11.0858,10.8761,10.8761,304438.98967055,0
+SPH.US,D,20200819,000000,10.9762,11.3194,10.8915,11.0761,316659.8087941,0
+SPH.US,D,20200820,000000,10.9512,11.1021,10.7761,10.9684,308754.54441551,0
+SPH.US,D,20200821,000000,11.0098,11.0608,10.7078,10.7425,245538.42670454,0
+SPH.US,D,20200824,000000,10.6752,10.9425,10.5328,10.6664,511618.89399507,0
+SPH.US,D,20200825,000000,10.6664,11.0665,10.6664,10.9684,319366.64951726,0
+SPH.US,D,20200826,000000,10.8761,10.9684,10.5742,10.6078,506081.4653163,0
+SPH.US,D,20200827,000000,10.7425,10.9512,10.5001,10.6078,441827.53468112,0
+SPH.US,D,20200828,000000,10.6252,10.8492,10.4915,10.7925,438952.231339,0
+SPH.US,D,20200831,000000,10.8588,10.8588,10.4578,10.6578,947924.59838807,0
+SPH.US,D,20200901,000000,10.5415,11.0761,10.5328,11.0512,536282.0293893,0
+SPH.US,D,20200902,000000,10.7761,11.2367,10.7348,11.1511,562425.97200205,0
+SPH.US,D,20200903,000000,11.1589,11.3694,11.1329,11.1685,702457.92428049,0
+SPH.US,D,20200904,000000,11.2367,11.2425,10.6252,10.7847,257225.78086805,0
+SPH.US,D,20200908,000000,10.7252,10.9838,10.6752,10.8175,412936.19552954,0
+SPH.US,D,20200909,000000,10.8838,11.0963,10.804,10.9175,418910.37914635,0
+SPH.US,D,20200910,000000,10.9684,11.3022,10.9598,11.1271,413247.12344972,0
+SPH.US,D,20200911,000000,11.2271,11.4281,11.0665,11.1175,365631.47616859,0
+SPH.US,D,20200914,000000,11.1021,11.2781,11.0012,11.2098,295345.12792486,0
+SPH.US,D,20200915,000000,11.1357,11.6444,11.1357,11.328,361976.25329425,0
+SPH.US,D,20200916,000000,11.3348,11.5618,11.3348,11.3522,300945.99005892,0
+SPH.US,D,20200917,000000,11.2608,11.6541,11.2367,11.5205,582782.91168572,0
+SPH.US,D,20200918,000000,11.5618,11.8791,11.4781,11.7282,619396.49409899,0
+SPH.US,D,20200921,000000,11.6954,11.7781,11.4022,11.7204,544295.44260969,0
+SPH.US,D,20200922,000000,11.6782,12.7561,11.658,12.6908,1384307.2548416,0
+SPH.US,D,20200923,000000,12.8821,12.9417,11.9954,12.0791,703128.6550782,0
+SPH.US,D,20200924,000000,12.0791,12.5147,11.8127,12.0204,550385.05431727,0
+SPH.US,D,20200925,000000,11.9541,12.4945,11.8445,12.381,520056.58344098,0
+SPH.US,D,20200928,000000,12.5387,12.6772,12.2205,12.5387,475145.69709759,0
+SPH.US,D,20200929,000000,12.5234,13.2293,12.4551,13.1581,700665.14924909,0
+SPH.US,D,20200930,000000,13.0658,13.6427,13.0658,13.6091,675605.81473249,0
+SPH.US,D,20201001,000000,13.6091,13.6514,13.1417,13.4677,365316.38867757,0
+SPH.US,D,20201002,000000,13.1168,13.7052,13.0062,13.5677,357505.75453556,0
+SPH.US,D,20201005,000000,13.7428,13.7428,13.2917,13.7091,435985.41743844,0
+SPH.US,D,20201006,000000,13.6514,14.3966,13.6129,14.1351,704990.06302843,0
+SPH.US,D,20201007,000000,14.2447,14.9891,14.2351,14.6967,780839.83726867,0
+SPH.US,D,20201008,000000,14.7794,15.0804,14.5785,14.9227,467197.79711791,0
+SPH.US,D,20201009,000000,15.039,15.1064,14.0688,14.3043,567946.76239746,0
+SPH.US,D,20201012,000000,14.1697,14.6294,13.9351,14.5621,496668.35650875,0
+SPH.US,D,20201013,000000,14.4611,14.6457,14.1351,14.5871,299917.53616909,0
+SPH.US,D,20201014,000000,14.6871,14.8891,14.4534,14.5207,170434.25553711,0
+SPH.US,D,20201015,000000,14.4034,14.7044,14.1438,14.438,192559.01282715,0
+SPH.US,D,20201016,000000,14.3601,14.438,13.7688,13.7841,423132.34354744,0
+SPH.US,D,20201019,000000,13.8197,14.137,13.384,13.4341,426201.06693355,0
+SPH.US,D,20201020,000000,13.6177,13.8524,13.2658,13.3984,245831.67644866,0
+SPH.US,D,20201021,000000,13.7014,14.111,13.083,13.9861,849042.2405223,0
+SPH.US,D,20201022,000000,14.0024,14.7208,13.9774,14.6457,436457.52872861,0
+SPH.US,D,20201023,000000,14.813,15.1977,14.6602,15.1314,375612.36639559,0
+SPH.US,D,20201026,000000,15.089,15.1314,14.6707,14.9891,323726.91964873,0
+SPH.US,D,20201027,000000,14.9131,14.9131,14.0601,14.5371,455255.66924054,0
+SPH.US,D,20201028,000000,14.2351,14.3966,13.9351,14.1024,255840.64377882,0
+SPH.US,D,20201029,000000,13.9533,14.2775,13.685,14.2351,261437.34634204,0
+SPH.US,D,20201030,000000,14.1198,14.387,13.5417,13.7428,463830.62452413,0
+SPH.US,D,20201102,000000,13.8447,13.9697,13.7504,13.8639,398029.33353703,0
+SPH.US,D,20201103,000000,13.9986,14.0072,13.386,13.4206,380226.37034821,0
+SPH.US,D,20201104,000000,13.436,13.5803,12.7032,12.7821,525967.33360251,0
+SPH.US,D,20201105,000000,12.7118,13.4014,12.7118,13.2321,479609.95650002,0
+SPH.US,D,20201106,000000,13.2581,13.5475,13.01,13.1216,293367.25199115,0
+SPH.US,D,20201109,000000,13.4533,13.9207,13.2351,13.5803,527558.36944824,0
+SPH.US,D,20201110,000000,13.7851,14.7448,13.359,14.5861,561408.95693203,0
+SPH.US,D,20201111,000000,14.4852,14.5429,13.8783,14.1851,757897.72430886,0
+SPH.US,D,20201112,000000,13.7938,15.1064,13.2495,14.9698,1918406.5494334,0
+SPH.US,D,20201113,000000,14.9785,14.9785,13.836,14.1178,649423.39608949,0
+SPH.US,D,20201116,000000,14.1611,14.6342,14.0658,14.3063,421740.96710196,0
+SPH.US,D,20201117,000000,14.3121,14.464,14.0332,14.1264,378770.52055473,0
+SPH.US,D,20201118,000000,13.9485,14.2553,13.7697,13.8783,403270.39279355,0
+SPH.US,D,20201119,000000,13.7082,14.0149,13.6235,13.812,213216.4815039,0
+SPH.US,D,20201120,000000,13.6581,13.7938,13.4533,13.5803,341021.37530254,0
+SPH.US,D,20201123,000000,13.6235,13.887,13.4437,13.6505,316368.6388354,0
+SPH.US,D,20201124,000000,13.6505,13.8543,13.4783,13.7938,317356.53690955,0
+SPH.US,D,20201125,000000,13.6322,13.7938,13.3168,13.5649,291238.59161454,0
+SPH.US,D,20201127,000000,13.4956,13.812,13.3936,13.6322,193713.29373483,0
+SPH.US,D,20201130,000000,13.5899,13.5899,13.0138,13.0456,572298.71338725,0
+SPH.US,D,20201201,000000,13.0706,13.4206,12.8321,12.9427,407994.62537339,0
+SPH.US,D,20201202,000000,12.9253,13.3514,12.8571,13.1379,380146.29860957,0
+SPH.US,D,20201203,000000,13.0946,13.3264,12.9513,13.1379,278592.45637276,0
+SPH.US,D,20201204,000000,13.037,13.436,13.037,13.2745,323982.73325529,0
+SPH.US,D,20201207,000000,13.2157,13.3264,12.9003,12.986,380759.83530825,0
+SPH.US,D,20201208,000000,12.8917,13.1889,12.8321,12.8571,311845.10554852,0
+SPH.US,D,20201209,000000,12.8831,13.1379,12.8407,12.96,322792.05610277,0
+SPH.US,D,20201210,000000,13.0888,13.2658,12.9763,13.1552,391335.54416516,0
+SPH.US,D,20201211,000000,13.1648,13.4956,13.1379,13.1802,298957.71519811,0
+SPH.US,D,20201214,000000,13.2157,13.411,12.9109,12.986,507344.9349585,0
+SPH.US,D,20201215,000000,12.986,13.2841,12.986,13.1889,406825.78596777,0
+SPH.US,D,20201216,000000,13.1379,13.2321,13.0023,13.0524,319474.79835906,0
+SPH.US,D,20201217,000000,13.0456,13.2581,12.9302,12.986,623491.59158951,0
+SPH.US,D,20201218,000000,12.9513,13.2947,12.9003,13.01,473939.42155442,0
+SPH.US,D,20201221,000000,12.9427,12.986,12.5599,12.6455,335666.96774067,0
+SPH.US,D,20201222,000000,12.6273,12.8244,12.432,12.6878,417406.69428823,0
+SPH.US,D,20201223,000000,12.6455,12.7725,12.3898,12.5081,329994.35300965,0
+SPH.US,D,20201224,000000,12.5177,12.5753,12.3234,12.4061,153443.44855451,0
+SPH.US,D,20201228,000000,12.3714,12.6013,11.9897,12.108,521724.57134723,0
+SPH.US,D,20201229,000000,12.032,12.3118,11.9849,12.0647,470292.51782176,0
+SPH.US,D,20201230,000000,11.9801,12.3042,11.9714,12.1417,410131.60489168,0
+SPH.US,D,20201231,000000,12.0647,12.7215,12.0484,12.6532,551379.19174767,0
+SPH.US,D,20210104,000000,12.6878,12.7725,12.3628,12.4148,242200.37110664,0
+SPH.US,D,20210105,000000,12.4148,12.6715,12.3984,12.4571,432553.77149667,0
+SPH.US,D,20210106,000000,12.4571,12.9187,12.4042,12.7302,384945.4034645,0
+SPH.US,D,20210107,000000,12.8061,12.8244,12.4484,12.6878,388519.51470749,0
+SPH.US,D,20210108,000000,12.6878,12.7465,12.2541,12.5513,376648.09953438,0
+SPH.US,D,20210111,000000,12.5427,12.5753,12.1763,12.5003,240013.47673829,0
+SPH.US,D,20210112,000000,12.432,12.6109,12.432,12.4744,266274.92722722,0
+SPH.US,D,20210113,000000,12.5513,12.7686,12.4744,12.6609,247291.68581297,0
+SPH.US,D,20210114,000000,12.6792,12.8917,12.6504,12.8831,308448.81595888,0
+SPH.US,D,20210115,000000,12.8148,13.2917,12.7032,13.1552,270604.0005774,0
+SPH.US,D,20210119,000000,13.2495,13.3004,12.9513,13.0456,416697.48746027,0
+SPH.US,D,20210120,000000,13.0456,13.1975,12.8667,12.9513,177296.50752795,0
+SPH.US,D,20210121,000000,12.9513,13.0888,12.6273,12.9677,288384.08612662,0
+SPH.US,D,20210122,000000,12.9677,12.9677,12.7302,12.934,247201.21514724,0
+SPH.US,D,20210125,000000,12.8485,12.9427,12.7302,12.9253,271305.9281564,0
+SPH.US,D,20210126,000000,12.9091,13.0668,12.6878,12.7542,329509.76300696,0
+SPH.US,D,20210127,000000,12.6792,13.1129,12.6177,12.7725,345581.30483426,0
+SPH.US,D,20210128,000000,12.8485,12.9003,12.5081,12.8244,309892.18703984,0
+SPH.US,D,20210129,000000,12.8321,13.1129,12.7725,13.0706,373881.98492677,0
+SPH.US,D,20210201,000000,13.1138,14.1034,13.1138,14.0688,1200158.8942499,0
+SPH.US,D,20210202,000000,14.2429,14.2861,13.1485,13.2101,906852.99592862,0
+SPH.US,D,20210203,000000,13.462,13.637,12.984,13.2966,408911.81074328,0
+SPH.US,D,20210204,000000,13.0792,13.3398,12.8359,13.0446,757918.52216306,0
+SPH.US,D,20210205,000000,12.8705,13.1389,12.8619,12.9485,486092.64765184,0
+SPH.US,D,20210208,000000,13.0273,13.2869,12.9407,13.1225,424492.52321163,0
+SPH.US,D,20210209,000000,13.1917,13.3658,13.036,13.2697,405238.90969288,0
+SPH.US,D,20210210,000000,13.2187,13.3832,13.1917,13.2533,184439.53055038,0
+SPH.US,D,20210211,000000,13.3832,13.486,13.0524,13.486,327473.65308151,0
+SPH.US,D,20210212,000000,13.6081,13.7562,13.2869,13.4956,286730.65671831,0
+SPH.US,D,20210216,000000,13.5053,13.9563,13.5053,13.8341,576813.92753245,0
+SPH.US,D,20210217,000000,13.8774,13.9389,13.5053,13.7822,382674.27778667,0
+SPH.US,D,20210218,000000,13.6783,13.7226,13.2706,13.2793,419073.64230176,0
+SPH.US,D,20210219,000000,13.3658,13.4783,13.1138,13.1658,262377.40935154,0
+SPH.US,D,20210222,000000,13.2101,13.3052,13.0446,13.1321,342953.49595703,0
+SPH.US,D,20210223,000000,13.0446,13.2437,12.9407,13.062,337704.11755883,0
+SPH.US,D,20210224,000000,13.0273,13.3225,13.0273,13.0273,443557.91614994,0
+SPH.US,D,20210225,000000,13.0186,13.1917,12.9051,13.009,474829.56971386,0
+SPH.US,D,20210226,000000,12.984,13.1225,12.9744,12.9917,614120.07849034,0
+SPH.US,D,20210301,000000,13.0186,13.2351,12.9485,13.0792,534314.55238269,0
+SPH.US,D,20210302,000000,12.9744,13.2351,12.9744,13.0706,379079.36868949,0
+SPH.US,D,20210303,000000,13.0706,13.2004,12.984,13.1321,277780.30016654,0
+SPH.US,D,20210304,000000,13.0956,13.2101,12.9485,13.1658,428318.28849035,0
+SPH.US,D,20210305,000000,13.1658,13.1658,12.9311,12.984,418018.15120149,0
+SPH.US,D,20210308,000000,13.0273,13.1831,12.9225,12.9225,527901.53404241,0
+SPH.US,D,20210309,000000,12.9407,13.0321,12.81,12.81,377600.6412564,0
+SPH.US,D,20210310,000000,12.8004,13.3658,12.7754,13.2187,392066.58874003,0
+SPH.US,D,20210311,000000,13.3485,13.3754,13.0014,13.036,332799.98354023,0
+SPH.US,D,20210312,000000,13.0186,13.2004,13.0014,13.1658,210703.06082473,0
+SPH.US,D,20210315,000000,13.1571,13.6697,13.1571,13.4524,370266.2779754,0
+SPH.US,D,20210316,000000,13.3994,13.6255,13.2437,13.5293,417355.73954546,0
+SPH.US,D,20210317,000000,13.5821,13.7043,13.3754,13.4187,633547.3540916,0
+SPH.US,D,20210318,000000,13.4706,13.6928,13.2658,13.2793,252048.15506681,0
+SPH.US,D,20210319,000000,13.2101,13.5053,13.1321,13.3658,575993.45218456,0
+SPH.US,D,20210322,000000,13.4187,13.5293,13.0956,13.1138,246951.64089693,0
+SPH.US,D,20210323,000000,13.0706,13.2437,13.0273,13.0273,279519.00077704,0
+SPH.US,D,20210324,000000,13.1052,13.2533,12.9658,12.9658,419245.22459885,0
+SPH.US,D,20210325,000000,12.9485,13.1138,12.8619,12.8965,421224.14042527,0
+SPH.US,D,20210326,000000,13.036,13.1917,12.8965,13.0792,324280.14257025,0
+SPH.US,D,20210329,000000,13.1138,13.2004,12.9407,13.0706,636012.93970613,0
+SPH.US,D,20210330,000000,13.0706,13.0706,12.9485,13.0273,211865.66087409,0
+SPH.US,D,20210331,000000,12.9917,13.0706,12.8186,12.8705,738214.63510103,0
+SPH.US,D,20210401,000000,12.9051,13.2263,12.6802,13.0524,656829.51196745,0
+SPH.US,D,20210405,000000,13.0888,13.109,12.9225,12.984,481281.06408439,0
+SPH.US,D,20210406,000000,13.062,13.0956,12.984,13.0273,513206.81016267,0
+SPH.US,D,20210407,000000,13.0273,13.1138,12.9407,13.0524,525908.05971806,0
+SPH.US,D,20210408,000000,13.0446,13.1052,12.9744,13.0273,308881.41132608,0
+SPH.US,D,20210409,000000,13.0273,13.0754,13.0014,13.0446,261609.96853184,0
+SPH.US,D,20210412,000000,13.0273,13.1485,13.0014,13.1225,782417.35450917,0
+SPH.US,D,20210413,000000,13.062,13.2437,13.036,13.0956,612662.14891144,0
+SPH.US,D,20210414,000000,13.0273,13.1917,12.9888,13.062,494335.87716106,0
+SPH.US,D,20210415,000000,13.0273,13.1754,13.0273,13.062,233027.47751501,0
+SPH.US,D,20210416,000000,13.0792,13.1533,13.009,13.009,355786.81188654,0
+SPH.US,D,20210419,000000,13.0273,13.062,12.8004,12.8446,1478369.7099982,0
+SPH.US,D,20210420,000000,12.8273,12.8879,12.784,12.8186,307612.74222034,0
+SPH.US,D,20210421,000000,12.8879,12.9051,12.7754,12.8273,842281.89801701,0
+SPH.US,D,20210422,000000,12.8533,12.91,12.732,12.7667,288416.32280061,0
+SPH.US,D,20210423,000000,12.8446,12.8446,12.6494,12.6802,340632.45542914,0
+SPH.US,D,20210426,000000,12.7234,12.8407,12.4619,12.5927,774763.74416631,0
+SPH.US,D,20210427,000000,12.732,12.9407,12.6802,12.8965,289650.67544694,0
+SPH.US,D,20210428,000000,12.9485,13.2407,12.9148,13.1754,440597.34160563,0
+SPH.US,D,20210429,000000,13.3312,13.3918,13.1485,13.3562,425360.83362417,0
+SPH.US,D,20210430,000000,13.3658,13.3658,13.1831,13.2004,516034.27844014,0
+SPH.US,D,20210503,000000,13.1658,13.2715,13.1494,13.2004,218341.07277694,0
+SPH.US,D,20210504,000000,13.2715,13.2715,13.0014,13.1119,252962.22075857,0
+SPH.US,D,20210505,000000,13.1119,13.1119,12.8907,12.9081,255170.95287382,0
+SPH.US,D,20210506,000000,13.1658,13.2004,12.8455,13.0052,1105191.7324359,0
+SPH.US,D,20210507,000000,12.9792,13.1379,12.9523,13.033,483913.03253246,0
+SPH.US,D,20210510,000000,13.1475,13.2004,13.059,13.1119,889497.18660494,0
+SPH.US,D,20210511,000000,13.1562,13.1763,13.0148,13.033,408673.67531278,0
+SPH.US,D,20210512,000000,12.9888,13.086,12.8225,12.8907,371642.05603023,0
+SPH.US,D,20210513,000000,12.8109,12.9965,12.5186,12.9792,674938.20361291,0
+SPH.US,D,20210514,000000,12.9792,13.2004,12.9081,13.1745,282190.48514807,0
+SPH.US,D,20210517,000000,13.0773,13.2004,12.9812,13.1379,276612.50065363,0
+SPH.US,D,20210518,000000,13.0677,13.1033,12.9177,12.9706,276020.80170185,0
+SPH.US,D,20210519,000000,12.9177,12.9792,12.7667,12.9706,250616.22280565,0
+SPH.US,D,20210520,000000,12.9888,13.1033,12.8907,13.0677,133148.90243342,0
+SPH.US,D,20210521,000000,13.1475,13.2101,12.9437,12.9965,314177.58489622,0
+SPH.US,D,20210524,000000,13.1379,13.1831,13.0234,13.1033,266925.90006345,0
+SPH.US,D,20210525,000000,13.1119,13.1658,13.0234,13.0408,238505.63230933,0
+SPH.US,D,20210526,000000,13.0234,13.1821,13.0234,13.059,205897.71661354,0
+SPH.US,D,20210527,000000,13.059,13.1379,13.033,13.0936,186033.68607424,0
+SPH.US,D,20210528,000000,13.1033,13.1033,12.9888,13.0234,188456.63608767,0
+SPH.US,D,20210601,000000,13.086,13.2359,12.9888,13.2187,472277.67300444,0
+SPH.US,D,20210602,000000,13.2629,13.4485,13.1811,13.3331,484929.00770977,0
+SPH.US,D,20210603,000000,13.3418,13.4226,13.1562,13.1658,216041.86999596,0
+SPH.US,D,20210604,000000,13.1917,13.36,13.1783,13.3331,180913.25437203,0
+SPH.US,D,20210607,000000,13.4138,13.4927,13.2889,13.4226,463644.48372911,0
+SPH.US,D,20210608,000000,13.4226,13.4927,13.3331,13.4485,294674.39712715,0
+SPH.US,D,20210609,000000,13.4668,13.5639,13.3504,13.4927,382114.81550889,0
+SPH.US,D,20210610,000000,13.511,13.5725,13.4302,13.4668,271791.5580518,0
+SPH.US,D,20210611,000000,13.4831,13.6437,13.4389,13.6255,365017.93946991,0
+SPH.US,D,20210614,000000,13.6437,13.688,13.5197,13.5909,322221.15500519,0
+SPH.US,D,20210615,000000,13.6437,13.8822,13.5995,13.8659,483458.59941835,0
+SPH.US,D,20210616,000000,13.8659,13.8919,13.6514,13.6514,240932.7418936,0
+SPH.US,D,20210617,000000,13.7236,13.7236,13.3946,13.5023,227099.04917743,0
+SPH.US,D,20210618,000000,13.5023,13.5909,13.2889,13.3504,690765.37065344,0
+SPH.US,D,20210621,000000,13.4389,13.5553,13.3062,13.5553,229953.55466535,0
+SPH.US,D,20210622,000000,13.4668,13.6706,13.4668,13.6168,521811.92233484,0
+SPH.US,D,20210623,000000,13.6437,13.7148,13.5197,13.5197,149901.57398552,0
+SPH.US,D,20210624,000000,13.5273,13.6706,13.4226,13.4581,173110.93937169,0
+SPH.US,D,20210625,000000,13.511,13.5995,13.3062,13.3331,212934.67057959,0
+SPH.US,D,20210628,000000,13.3254,13.5909,13.2629,13.3783,551068.2638275,0
+SPH.US,D,20210629,000000,13.5023,13.7398,13.5023,13.6514,394515.5360712,0
+SPH.US,D,20210630,000000,13.5995,13.8879,13.5725,13.5909,502625.90184221,0
+SPH.US,D,20210701,000000,13.7236,13.8207,13.6351,13.688,382601.485297,0
+SPH.US,D,20210702,000000,13.661,13.9533,13.5995,13.9457,291167.87891029,0
+SPH.US,D,20210706,000000,13.8283,14.238,13.813,14.139,571956.58868578,0
+SPH.US,D,20210707,000000,14.087,14.1053,13.9177,14.0688,230567.09136403,0
+SPH.US,D,20210708,000000,13.9707,14.0342,13.7841,13.8822,218569.84917306,0
+SPH.US,D,20210709,000000,13.9707,14.087,13.8572,14.0342,272257.42998571,0
+SPH.US,D,20210712,000000,14.0342,14.0688,13.9177,13.9803,128379.95446707,0
+SPH.US,D,20210713,000000,13.8726,13.962,13.7764,13.7938,193790.24579535,0
+SPH.US,D,20210714,000000,13.7841,13.8207,13.4485,13.4754,374178.35434902,0
+SPH.US,D,20210715,000000,13.4389,13.5909,13.4226,13.5197,309264.09184323,0
+SPH.US,D,20210716,000000,13.6168,13.6793,13.511,13.5725,132821.33622989,0
+SPH.US,D,20210719,000000,13.4485,13.6514,13.059,13.6351,746386.11201329,0
+SPH.US,D,20210720,000000,13.7148,13.8659,13.5273,13.5639,332006.54540278,0
+SPH.US,D,20210721,000000,13.5639,13.6514,13.4187,13.4485,297357.32031799,0
+SPH.US,D,20210722,000000,13.7764,13.7764,13.5553,13.7592,943748.3892662,0
+SPH.US,D,20210723,000000,13.8207,14.0245,13.6466,13.7322,654992.02154954,0
+SPH.US,D,20210726,000000,13.7398,13.9457,13.7398,13.8659,310639.86989806,0
+SPH.US,D,20210727,000000,13.9899,14.113,13.8572,14.087,383947.10646326,0
+SPH.US,D,20210728,000000,14.1755,14.4496,14.1158,14.4496,754103.15581143,0
+SPH.US,D,20210729,000000,14.4582,14.5207,14.2149,14.3255,692987.62137391,0
+SPH.US,D,20210730,000000,14.3534,14.4188,14.2813,14.3351,734490.77930786,0
+SPH.US,D,20210802,000000,14.3034,14.4842,14.2659,14.3755,512728.45951624,0
+SPH.US,D,20210803,000000,14.4024,14.4024,14.1226,14.2851,358399.02237313,0
+SPH.US,D,20210804,000000,14.2851,14.2851,13.8687,13.8774,422726.78539069,0
+SPH.US,D,20210805,000000,13.8322,14.2207,13.8322,14.0408,345445.0788893,0
+SPH.US,D,20210806,000000,14.1226,14.4024,13.9611,14.2659,336972.03309125,0
+SPH.US,D,20210809,000000,14.2851,14.2851,14.0408,14.2043,227987.11755145,0
+SPH.US,D,20210810,000000,14.2851,14.4476,14.1495,14.3755,324669.06244365,0
+SPH.US,D,20210811,000000,14.4294,14.5381,14.2851,14.4294,253316.82417256,0
+SPH.US,D,20210812,000000,14.3938,14.4659,14.2043,14.2755,190100.70646159,0
+SPH.US,D,20210813,000000,14.2207,14.2525,14.0678,14.1044,220243.03654285,0
+SPH.US,D,20210816,000000,14.1044,14.113,13.9139,13.9515,277646.154007,0
+SPH.US,D,20210817,000000,13.8418,13.987,13.7514,13.9139,194430.81970448,0
+SPH.US,D,20210818,000000,13.9139,14.0408,13.761,13.787,328016.47707594,0
+SPH.US,D,20210819,000000,13.787,13.8341,13.6514,13.787,399879.30266746,0
+SPH.US,D,20210820,000000,13.8322,13.9063,13.6514,13.688,216109.46302208,0
+SPH.US,D,20210823,000000,13.787,14.0592,13.7745,13.9419,292927.37737498,0
+SPH.US,D,20210824,000000,14.014,14.0996,13.7706,13.7706,191128.1204587,0
+SPH.US,D,20210825,000000,13.7784,14.0043,13.7418,13.8611,164293.68908676,0
+SPH.US,D,20210826,000000,13.787,13.8235,13.6341,13.6966,174889.15590516,0
+SPH.US,D,20210827,000000,13.6966,13.9139,13.661,13.7245,136556.63084287,0
+SPH.US,D,20210830,000000,13.7418,13.8235,13.6706,13.761,109398.79283824,0
+SPH.US,D,20210831,000000,13.6966,13.8611,13.6706,13.7706,160189.23256186,0
+SPH.US,D,20210901,000000,13.8687,13.9225,13.7418,13.9225,201208.84038583,0
+SPH.US,D,20210902,000000,13.9678,14.0043,13.7245,13.7784,365888.32966786,0
+SPH.US,D,20210903,000000,13.7245,13.9322,13.7245,13.8687,101444.65350229,0
+SPH.US,D,20210907,000000,13.9063,14.0226,13.7966,13.9515,288140.75123256,0
+SPH.US,D,20210908,000000,13.9515,14.1044,13.8197,13.8611,210952.63507504,0
+SPH.US,D,20210909,000000,13.8774,14.0322,13.6427,13.9515,284762.13981898,0
+SPH.US,D,20210910,000000,14.0592,14.0592,13.5889,13.7418,373189.41638216,0
+SPH.US,D,20210913,000000,13.7245,13.8611,13.5889,13.7514,244025.38281203,0
+SPH.US,D,20210914,000000,13.7158,13.8957,13.5841,13.7158,373614.7325004,0
+SPH.US,D,20210915,000000,13.8235,13.9774,13.5985,13.7514,249007.50878386,0
+SPH.US,D,20210916,000000,13.761,13.8611,13.6071,13.8322,143461.51843479,0
+SPH.US,D,20210917,000000,13.8235,13.9419,13.6793,13.7706,449148.3793569,0
+SPH.US,D,20210920,000000,13.787,13.787,13.5619,13.6514,364943.06719481,0
+SPH.US,D,20210921,000000,13.6341,13.688,13.5341,13.6245,225833.49974981,0
+SPH.US,D,20210922,000000,13.7784,13.7784,13.5793,13.6793,231800.40411765,0
+SPH.US,D,20210923,000000,13.7062,13.787,13.6071,13.6793,337312.0780073,0
+SPH.US,D,20210924,000000,13.6793,13.7812,13.5619,13.7245,173594.48948167,0
+SPH.US,D,20210927,000000,13.7245,14.1312,13.7062,14.014,381574.07129989,0
+SPH.US,D,20210928,000000,14.014,14.0764,13.787,13.8774,226021.72033025,0
+SPH.US,D,20210929,000000,13.8774,14.1044,13.8062,13.9515,173228.44724788,0
+SPH.US,D,20210930,000000,13.9966,14.0312,13.6514,13.8774,182109.1309881,0
+SPH.US,D,20211001,000000,13.9515,14.1399,13.8967,14.0774,280195.97093101,0
+SPH.US,D,20211004,000000,14.1044,14.1044,13.7966,13.9322,235197.73360001,0
+SPH.US,D,20211005,000000,13.9966,14.0774,13.9063,14.0496,161583.72868547,0
+SPH.US,D,20211006,000000,14.0592,14.0592,13.787,13.9322,148916.7955895,0
+SPH.US,D,20211007,000000,14.014,14.0408,13.8967,13.9515,163989.00052284,0
+SPH.US,D,20211008,000000,13.9591,14.1399,13.9419,14.1044,181848.11791798,0
+SPH.US,D,20211011,000000,14.113,14.1495,14.0043,14.0678,200506.91280683,0
+SPH.US,D,20211012,000000,14.0592,14.1495,14.014,14.0678,197293.64433408,0
+SPH.US,D,20211013,000000,14.0226,14.1495,13.9515,14.1312,185623.96834664,0
+SPH.US,D,20211014,000000,14.1495,14.1495,14.0226,14.1044,240997.2152416,0
+SPH.US,D,20211015,000000,14.1495,14.4294,14.1226,14.3938,223424.0683416,0
+SPH.US,D,20211018,000000,14.3207,14.5198,14.2851,14.4746,247569.33716644,0
+SPH.US,D,20211019,000000,14.5198,14.5745,14.4208,14.5563,231957.42791681,0
+SPH.US,D,20211020,000000,14.5563,14.5967,14.4208,14.439,345801.7620887,0
+SPH.US,D,20211021,000000,14.5294,14.6101,14.4111,14.5929,245810.87859446,0
+SPH.US,D,20211022,000000,14.5563,14.5563,14.3852,14.5025,297845.02999881,0
+SPH.US,D,20211025,000000,14.6101,14.6101,14.3303,14.439,379246.79141574,0
+SPH.US,D,20211026,000000,14.4659,14.5477,14.3659,14.5294,378615.576541,0
+SPH.US,D,20211027,000000,14.5563,14.5649,14.3852,14.4928,313893.69418649,0
+SPH.US,D,20211028,000000,14.5381,14.6005,14.4208,14.5111,413688.0379586,0
+SPH.US,D,20211029,000000,14.4928,14.5727,14.3659,14.4659,372920.08417037,0
+SPH.US,D,20211101,000000,14.7102,14.7198,14.4611,14.6457,621818.40421971,0
+SPH.US,D,20211102,000000,14.6275,14.6736,14.2121,14.2399,396950.96479715,0
+SPH.US,D,20211103,000000,14.2583,14.3784,14.0736,14.0832,434188.4828362,0
+SPH.US,D,20211104,000000,14.0918,14.111,13.8697,13.9169,458996.16331707,0
+SPH.US,D,20211105,000000,13.9447,14.086,13.8697,13.9533,287101.89841564,0
+SPH.US,D,20211108,000000,14.0736,14.2303,13.9351,14.2303,363101.41720606,0
+SPH.US,D,20211109,000000,14.2399,14.5159,13.7966,13.8235,668485.66934967,0
+SPH.US,D,20211110,000000,13.8889,14.0918,13.7504,14.0832,968299.2162478,0
+SPH.US,D,20211111,000000,14.1572,14.4794,14.1572,14.2861,503679.31315706,0
+SPH.US,D,20211112,000000,14.3419,14.3419,13.9169,14.2207,530418.07439971,0
+SPH.US,D,20211115,000000,14.2583,14.4611,14.2207,14.2495,316230.33310502,0
+SPH.US,D,20211116,000000,14.2495,14.3043,13.9081,13.9995,572961.12504328,0
+SPH.US,D,20211117,000000,13.9255,13.9909,13.8158,13.9169,311943.89535594,0
+SPH.US,D,20211118,000000,13.9255,14.0178,13.8889,13.9351,397176.62151514,0
+SPH.US,D,20211119,000000,13.9909,13.9909,13.8428,13.8428,525956.93467541,0
+SPH.US,D,20211122,000000,13.9813,13.9909,13.8235,13.8793,755688.99219361,0
+SPH.US,D,20211123,000000,13.8428,14.0784,13.8428,13.9447,431123.91902093,0
+SPH.US,D,20211124,000000,13.9255,14.0553,13.862,13.8697,353964.91985928,0
+SPH.US,D,20211126,000000,13.8283,13.8524,13.3533,13.612,740498.23949138,0
+SPH.US,D,20211129,000000,13.8428,13.8793,13.4552,13.5659,477963.80634068,0
+SPH.US,D,20211130,000000,13.6495,13.6581,13.2706,13.3264,547912.18945378,0
+SPH.US,D,20211201,000000,13.4918,13.7043,13.335,13.3994,498482.96928705,0
+SPH.US,D,20211202,000000,13.4552,13.8235,13.4504,13.76,313646.1997216,0
+SPH.US,D,20211203,000000,13.76,13.8255,13.5283,13.6678,266352.91918045,0
+SPH.US,D,20211206,000000,13.6303,13.9081,13.6216,13.76,266203.17463026,0
+SPH.US,D,20211207,000000,13.7784,13.8889,13.6399,13.76,679882.89344719,0
+SPH.US,D,20211208,000000,13.7504,13.8428,13.6495,13.6764,326125.95212984,0
+SPH.US,D,20211209,000000,13.7322,13.7322,13.4235,13.5014,331334.77471236,0
+SPH.US,D,20211210,000000,13.5014,13.686,13.4456,13.5379,267383.45285569,0
+SPH.US,D,20211213,000000,13.4745,13.5379,13.1965,13.335,464043.80252961,0
+SPH.US,D,20211214,000000,13.335,13.3908,13.1042,13.2061,402511.27111553,0
+SPH.US,D,20211215,000000,13.1235,13.2157,12.9475,13.1408,406988.00923047,0
+SPH.US,D,20211216,000000,13.3071,13.3071,13.0677,13.0773,471475.91572531,0
+SPH.US,D,20211217,000000,13.0216,13.1138,12.8369,12.985,926010.93931809,0
+SPH.US,D,20211220,000000,12.9196,13.0312,12.7628,13.0119,537057.78935068,0
+SPH.US,D,20211221,000000,13.0119,13.0975,12.8927,12.9389,570475.78146727,0
+SPH.US,D,20211222,000000,12.9389,13.0484,12.8455,12.9571,472841.29485306,0
+SPH.US,D,20211223,000000,13.0773,13.1138,12.9292,13.087,486940.16021019,0
+SPH.US,D,20211227,000000,13.0773,13.409,13.0398,13.3812,344481.09834747,0
+SPH.US,D,20211228,000000,13.4283,13.6303,13.409,13.4648,398002.29632658,0
+SPH.US,D,20211229,000000,13.436,13.5062,13.3446,13.4187,330919.85752122,0
+SPH.US,D,20211230,000000,13.4283,13.6678,13.335,13.5283,350410.56657777,0
+SPH.US,D,20211231,000000,13.4648,13.6678,13.4552,13.5206,278255.53113484,0
+SPH.US,D,20220103,000000,13.6581,14.0274,13.6399,13.9717,419419.92657407,0
+SPH.US,D,20220104,000000,13.9995,14.2583,13.9495,14.0832,402617.34017191,0
+SPH.US,D,20220105,000000,14.2034,14.4054,14.115,14.2121,399476.86418883,0
+SPH.US,D,20220106,000000,14.2121,14.3601,14.1014,14.2495,277478.73128075,0
+SPH.US,D,20220107,000000,14.3592,14.3784,14.2121,14.2861,346900.92868278,0
+SPH.US,D,20220110,000000,14.2121,14.2495,13.9937,14.1014,353480.32985659,0
+SPH.US,D,20220111,000000,14.0553,14.2399,13.9081,14.1841,256617.44363291,0
+SPH.US,D,20220112,000000,14.3419,14.3419,14.1198,14.2669,226244.25737011,0
+SPH.US,D,20220113,000000,14.2121,14.387,14.0553,14.1014,308461.29467139,0
+SPH.US,D,20220114,000000,14.1476,14.2495,14.0553,14.138,253474.88786442,0
+SPH.US,D,20220118,000000,13.9255,14.3323,13.9255,14.3043,360257.31064523,0
+SPH.US,D,20220119,000000,14.3505,14.3688,14.0274,14.1284,363380.10845224,0
+SPH.US,D,20220120,000000,14.138,14.1841,13.9957,13.9995,408023.74236926,0
+SPH.US,D,20220121,000000,13.9813,14.0832,13.7966,13.8793,399457.10622735,0
+SPH.US,D,20220124,000000,13.7966,13.8697,13.3994,13.7966,562189.91635696,0
+SPH.US,D,20220125,000000,13.686,14.0918,13.5937,14.0832,324437.1663694,0
+SPH.US,D,20220126,000000,14.0274,14.111,13.8861,13.963,320502.21235617,0
+SPH.US,D,20220127,000000,13.9717,14.1284,13.9169,14.0091,276992.06149265,0
+SPH.US,D,20220128,000000,14.0832,14.0832,13.9169,14.0178,392872.50558999,0
+SPH.US,D,20220131,000000,13.9187,14.1361,13.9187,13.9851,459134.46904746,0
+SPH.US,D,20220201,000000,13.9755,14.1928,13.9101,14.1928,278131.7839024,0
+SPH.US,D,20220202,000000,14.2024,14.2024,14.0043,14.1361,187081.89792554,0
+SPH.US,D,20220203,000000,13.9476,14.1457,13.7688,13.8437,290532.50446471,0
+SPH.US,D,20220204,000000,13.8813,14.0698,13.6456,13.9476,387044.94684524,0
+SPH.US,D,20220207,000000,13.9476,14.1803,13.9101,14.1457,297431.15270037,0
+SPH.US,D,20220208,000000,14.2111,14.2399,13.9745,14.061,284574.95913125,0
+SPH.US,D,20220209,000000,14.089,14.1736,14.0514,14.1082,206247.12056398,0
+SPH.US,D,20220210,000000,14.0514,14.1418,13.9591,13.9755,183638.81316396,0
+SPH.US,D,20220211,000000,14.0043,14.164,14.0043,14.1264,203901.12261106,0
+SPH.US,D,20220214,000000,14.1264,14.2303,13.9851,14.0514,243868.35901288,0
+SPH.US,D,20220215,000000,14.0322,14.1361,13.9755,14.1264,132295.15051881,0
+SPH.US,D,20220216,000000,14.1264,14.2871,14.1082,14.1736,323007.31389366,0
+SPH.US,D,20220217,000000,14.1457,14.1736,14.0553,14.089,137945.92750293,0
+SPH.US,D,20220218,000000,14.089,14.164,13.9476,13.9755,226193.30262734,0
+SPH.US,D,20220222,000000,14.0043,14.0043,13.6841,13.7302,252600.33809562,0
+SPH.US,D,20220223,000000,13.8062,13.8437,13.5985,13.6735,278924.18214713,0
+SPH.US,D,20220224,000000,13.5043,13.6928,13.438,13.6735,318914.29618857,0
+SPH.US,D,20220225,000000,13.7024,14.014,13.6928,13.8629,243002.12838576,0
+SPH.US,D,20220228,000000,13.8629,14.1736,13.7592,14.0794,262797.52600623,0
+SPH.US,D,20220301,000000,14.0794,14.089,13.762,14.0514,204710.15913915,0
+SPH.US,D,20220302,000000,13.8629,14.1168,13.8158,14.0514,221013.59704069,0
+SPH.US,D,20220303,000000,14.0794,14.0986,13.8716,14.0794,149290.11707226,0
+SPH.US,D,20220304,000000,14.0794,14.1457,13.9851,14.0322,118332.51110665,0
+SPH.US,D,20220307,000000,13.9187,14.0226,13.7648,13.9379,233131.46678598,0
+SPH.US,D,20220308,000000,13.9101,14.1707,13.9101,14.0418,353369.06133666,0
+SPH.US,D,20220309,000000,14.089,14.1928,14.014,14.014,239495.6101689,0
+SPH.US,D,20220310,000000,13.9187,14.2111,13.9187,14.164,196606.27525302,0
+SPH.US,D,20220311,000000,14.1457,14.2871,14.0322,14.0986,246539.84338391,0
+SPH.US,D,20220314,000000,14.1457,14.3149,14.0986,14.1736,192342.71514355,0
+SPH.US,D,20220315,000000,14.2207,14.2679,14.0698,14.2024,198548.7948346,0
+SPH.US,D,20220316,000000,14.2399,14.2775,14.0986,14.1457,213574.20459601,0
+SPH.US,D,20220317,000000,14.1264,14.3813,14.1264,14.3717,260812.37082355,0
+SPH.US,D,20220318,000000,14.3717,14.5227,14.0986,14.2679,668408.71728916,0
+SPH.US,D,20220321,000000,14.3245,14.4659,14.1736,14.4563,222733.57958241,0
+SPH.US,D,20220322,000000,14.5034,14.5409,14.4428,14.513,250310.49434902,0
+SPH.US,D,20220323,000000,14.5323,14.7486,14.5044,14.6736,352360.36540832,0
+SPH.US,D,20220324,000000,14.6736,15.0881,14.5697,15.0794,552459.64027298,0
+SPH.US,D,20220325,000000,15.0881,15.4189,15.0794,15.3429,693703.06755814,0
+SPH.US,D,20220328,000000,15.3525,15.3718,15.2016,15.3718,494829.82619813,0
+SPH.US,D,20220329,000000,15.3525,15.3622,14.8342,15.0035,775668.45082369,0
+SPH.US,D,20220330,000000,15.0602,15.541,14.9467,15.4285,479043.21497327,0
+SPH.US,D,20220331,000000,15.4756,15.5977,15.1833,15.1833,522683.3524255,0
+SPH.US,D,20220401,000000,15.2487,15.5314,15.2487,15.4372,325900.29541185,0
+SPH.US,D,20220404,000000,15.39,15.541,15.2304,15.541,367786.13386293,0
+SPH.US,D,20220405,000000,15.541,15.6257,15.3151,15.3333,227271.67136722,0
+SPH.US,D,20220406,000000,15.3718,15.6073,15.2775,15.5977,286893.91987372,0
+SPH.US,D,20220407,000000,15.6257,15.6353,15.3151,15.4189,250935.46986751,0
+SPH.US,D,20220408,000000,15.4843,15.5506,15.3997,15.3997,117883.27745609,0
+SPH.US,D,20220411,000000,15.3718,15.6353,15.3429,15.5603,223519.73847089,0
+SPH.US,D,20220412,000000,15.617,15.7766,15.5603,15.7016,321761.52242753,0
+SPH.US,D,20220413,000000,15.768,15.9469,15.7295,15.9469,345579.22504884,0
+SPH.US,D,20220414,000000,15.8709,16.2392,15.8622,16.1728,306615.48511181,0
+SPH.US,D,20220418,000000,16.2392,16.3998,16.1468,16.2392,323939.05776149,0
+SPH.US,D,20220419,000000,16.2575,16.4084,15.7766,15.8238,380224.29056279,0
+SPH.US,D,20220420,000000,16.0035,16.2344,15.8939,16.192,160341.05689747,0
+SPH.US,D,20220421,000000,16.3998,16.5219,15.8853,15.9276,419463.60206787,0
+SPH.US,D,20220422,000000,15.8997,16.0035,15.6257,15.6449,203794.01366196,0
+SPH.US,D,20220425,000000,15.5603,15.5699,15.0323,15.5506,447101.87050436,0
+SPH.US,D,20220426,000000,15.5506,15.5506,15.2391,15.2959,227581.55939469,0
+SPH.US,D,20220427,000000,15.2861,15.843,15.165,15.6641,524945.11906894,0
+SPH.US,D,20220428,000000,15.8709,15.8709,15.5843,15.8151,289555.00531766,0
+SPH.US,D,20220429,000000,15.9469,15.9747,15.7862,15.843,292259.7662554,0
+SPH.US,D,20220502,000000,15.9151,16.2036,15.7805,16.0401,341624.51307413,0
+SPH.US,D,20220503,000000,16.0593,16.2517,15.9728,16.2036,239920.92628713,0
+SPH.US,D,20220504,000000,16.2517,16.7037,16.1845,16.6171,268504.45719667,0
+SPH.US,D,20220505,000000,16.4055,17.0691,15.9151,16.3287,312663.501111,0
+SPH.US,D,20220506,000000,16.2517,16.8479,16.2517,16.8479,317453.24693154,0
+SPH.US,D,20220509,000000,16.6845,16.7492,15.9728,16.0593,261942.73419892,0
+SPH.US,D,20220510,000000,16.2421,16.5786,16.0786,16.3959,393410.13012087,0
+SPH.US,D,20220511,000000,16.5306,16.7806,16.2228,16.2613,279581.39433962,0
+SPH.US,D,20220512,000000,16.2036,16.2613,15.8286,15.9535,222415.37241326,0
+SPH.US,D,20220513,000000,15.9535,16.148,15.7228,15.7324,221732.16290304,0
+SPH.US,D,20220516,000000,15.7228,16.5306,15.7228,16.3863,272266.7890201,0
+SPH.US,D,20220517,000000,16.3863,16.5979,16.3189,16.5594,125381.94378521,0
+SPH.US,D,20220518,000000,16.5402,16.5402,16.036,16.0882,173778.55049128,0
+SPH.US,D,20220519,000000,15.9343,16.1458,15.867,16.0209,133950.65971254,0
+SPH.US,D,20220520,000000,16.117,16.117,15.7132,15.9055,173798.30845276,0
+SPH.US,D,20220523,000000,16.0113,16.2132,15.9247,16.069,177716.62418263,0
+SPH.US,D,20220524,000000,16.1266,16.1652,15.8286,16.069,144721.86839886,0
+SPH.US,D,20220525,000000,16.1556,16.2949,15.6843,15.7324,892441.12286589,0
+SPH.US,D,20220526,000000,15.7324,16.2517,15.7324,16.0209,261310.47943146,0
+SPH.US,D,20220527,000000,16.1266,16.4824,16.0209,16.4055,218106.05702457,0
+SPH.US,D,20220531,000000,16.4824,16.4919,16.2436,16.3959,140304.40416837,0
+SPH.US,D,20220601,000000,16.4824,16.7133,16.2709,16.6267,183395.47826991,0
+SPH.US,D,20220602,000000,16.6267,16.7806,16.4728,16.5979,179053.92620722,0
+SPH.US,D,20220603,000000,16.7133,16.7614,16.492,16.6941,174892.27558329,0
+SPH.US,D,20220606,000000,16.6845,16.8286,16.5354,16.8286,134143.03986382,0
+SPH.US,D,20220607,000000,16.8286,16.9468,16.7311,16.8768,127842.32993619,0
+SPH.US,D,20220608,000000,16.8864,16.9432,16.7325,16.7325,136068.92116205,0
+SPH.US,D,20220609,000000,16.7806,16.7998,16.5883,16.6171,125494.25219785,0
+SPH.US,D,20220610,000000,16.3479,16.4536,16.1652,16.2901,169676.17375179,0
+SPH.US,D,20220613,000000,16.1458,16.2517,15.8456,16.0497,377695.27149298,0
+SPH.US,D,20220614,000000,16.1074,16.2421,15.5401,15.6363,231060.0005084,0
+SPH.US,D,20220615,000000,15.5497,15.7468,15.1074,15.1266,415341.46736691,0
+SPH.US,D,20220616,000000,14.9631,15.0304,14.2226,14.2707,843914.52957112,0
+SPH.US,D,20220617,000000,14.2323,14.5121,13.8476,14.0303,619452.64830531,0
+SPH.US,D,20220621,000000,14.2226,14.5462,14.0976,14.4246,195571.58200694,0
+SPH.US,D,20220622,000000,14.3476,14.5496,14.1361,14.3765,355444.68718508,0
+SPH.US,D,20220623,000000,14.3765,14.5372,14.2133,14.3765,247942.6586492,0
+SPH.US,D,20220624,000000,14.3765,14.8284,14.3669,14.7419,179119.43944792,0
+SPH.US,D,20220627,000000,14.7996,15.1029,14.7996,15.0015,119058.35621797,0
+SPH.US,D,20220628,000000,15.0688,15.4054,15.0688,15.1939,219084.59606433,0
+SPH.US,D,20220629,000000,15.1266,15.3285,14.8092,15.0015,203588.11490546,0
+SPH.US,D,20220630,000000,14.9535,14.9629,14.6361,14.6746,132180.76232075,0
+SPH.US,D,20220701,000000,14.79,15.0015,14.5522,14.915,81876.992385233,0
+SPH.US,D,20220705,000000,14.7612,14.8241,14.1841,14.463,381739.41424072,0
+SPH.US,D,20220706,000000,14.5399,14.9727,14.3765,14.9054,199481.57859514,0
+SPH.US,D,20220707,000000,15.117,15.4246,15.0208,15.1266,180679.27851236,0
+SPH.US,D,20220708,000000,15.1554,15.2323,14.9904,15.117,278761.95888443,0
+SPH.US,D,20220711,000000,15.117,15.3958,15.117,15.3381,212103.7963046,0
+SPH.US,D,20220712,000000,15.1362,15.2901,15.0496,15.0688,86163.430134318,0
+SPH.US,D,20220713,000000,15.0592,15.2901,14.9247,15.2227,72694.739759222,0
+SPH.US,D,20220714,000000,15.0977,15.1939,14.8669,15.165,94599.039794816,0
+SPH.US,D,20220715,000000,15.2323,15.3477,15.0881,15.0881,98526.714559079,0
+SPH.US,D,20220718,000000,15.1746,15.3189,15.0977,15.117,354565.97784544,0
+SPH.US,D,20220719,000000,15.0977,15.3285,15.0785,15.2323,188131.14966955,0
+SPH.US,D,20220720,000000,15.2419,15.3958,15.0977,15.2901,92809.384441547,0
+SPH.US,D,20220721,000000,15.2131,15.3958,15.0496,15.3477,115415.61205614,0
+SPH.US,D,20220722,000000,15.3862,15.3958,15.2708,15.3766,98502.797026758,0
+SPH.US,D,20220725,000000,15.3958,15.617,15.3798,15.5593,255375.81173762,0
+SPH.US,D,20220726,000000,15.492,16.1074,15.4824,16.0593,269803.28319099,0
+SPH.US,D,20220727,000000,16.0593,16.2517,15.9433,16.2036,270905.5694632,0
+SPH.US,D,20220728,000000,16.2132,16.2805,15.9921,16.2805,156936.44816615,0
+SPH.US,D,20220729,000000,16.2805,16.3479,16.0593,16.0593,612870.12745337,0
+SPH.US,D,20220801,000000,15.8583,16.025,15.7897,15.8583,200759.92742946,0
+SPH.US,D,20220802,000000,16.0054,16.0054,15.4464,15.4758,191165.99093099,0
+SPH.US,D,20220803,000000,15.5052,15.6818,15.3189,15.5935,173315.90565708,0
+SPH.US,D,20220804,000000,15.5641,15.5966,15.1914,15.2503,189495.79558776,0
+SPH.US,D,20220805,000000,15.4464,15.8191,15.3385,15.5837,163378.34533036,0
+SPH.US,D,20220808,000000,15.7308,16.0446,15.6425,16.0348,230045.44663156,0
+SPH.US,D,20220809,000000,16.1623,16.1819,15.6916,15.7602,227804.24433338,0
+SPH.US,D,20220810,000000,15.8681,16.0544,15.6916,15.9662,118626.69489128,0
+SPH.US,D,20220811,000000,15.9171,16.1917,15.8485,16.0937,140044.55397836,0
+SPH.US,D,20220812,000000,16.0054,16.1917,15.976,15.976,274958.20260437,0
+SPH.US,D,20220815,000000,15.927,16.0538,15.8219,15.9564,90655.511340844,0
+SPH.US,D,20220816,000000,15.9564,16.0562,15.8779,15.976,137222.14817246,0
+SPH.US,D,20220817,000000,15.9858,16.0615,15.8289,15.8583,134007.17508502,0
+SPH.US,D,20220818,000000,15.9858,16.0741,15.8655,16.025,101572.96038847,0
+SPH.US,D,20220819,000000,16.0741,16.1067,15.9368,16.0152,72647.379499045,0
+SPH.US,D,20220822,000000,15.8583,16.1231,15.8583,16.025,391073.48654913,0
+SPH.US,D,20220823,000000,15.9858,16.1917,15.9858,16.0839,205048.59752326,0
+SPH.US,D,20220824,000000,15.9858,16.1917,15.9858,16.1917,74378.754158881,0
+SPH.US,D,20220825,000000,16.1917,16.2799,16.1329,16.2114,85089.213185338,0
+SPH.US,D,20220826,000000,16.0643,16.1819,16.0152,16.0839,86189.421228898,0
+SPH.US,D,20220829,000000,16.1035,16.168,15.976,16.0839,240527.50287604,0
+SPH.US,D,20220830,000000,16.025,16.0719,15.6131,15.6131,150162.59328906,0
+SPH.US,D,20220831,000000,15.5935,15.8974,15.5249,15.7995,186319.56940084,0
+SPH.US,D,20220901,000000,15.6622,16.231,15.6425,16.231,404957.11279668,0
+SPH.US,D,20220902,000000,16.28,16.4108,16.0673,16.1623,150395.07469214,0
+SPH.US,D,20220906,000000,16.2408,16.535,16.2153,16.4173,163156.06048004,0
+SPH.US,D,20220907,000000,16.4075,16.5252,16.28,16.4958,108216.01451617,0
+SPH.US,D,20220908,000000,16.5154,16.535,16.2114,16.2996,298166.57635734,0
+SPH.US,D,20220909,000000,16.4075,16.5051,16.28,16.3487,255240.10886354,0
+SPH.US,D,20220912,000000,16.5056,16.7213,16.3781,16.584,223529.84941345,0
+SPH.US,D,20220913,000000,16.6527,16.7311,16.4026,16.4565,165880.57937939,0
+SPH.US,D,20220914,000000,16.584,16.6723,16.5056,16.5056,141352.77169837,0
+SPH.US,D,20220915,000000,16.535,16.584,16.3585,16.4271,88205.279710933,0
+SPH.US,D,20220916,000000,16.2898,16.3682,16.1035,16.2996,321447.34563495,0
+SPH.US,D,20220919,000000,16.1035,16.3191,16.1035,16.2898,111332.08104177,0
+SPH.US,D,20220920,000000,16.28,16.3487,16.025,16.0937,91455.940733053,0
+SPH.US,D,20220921,000000,16.0741,16.2604,15.8877,15.9073,161148.35924022,0
+SPH.US,D,20220922,000000,15.8877,16.2898,15.806,16.2408,168908.95555119,0
+SPH.US,D,20220923,000000,16.0152,16.0152,15.4366,15.5445,270733.770793,0
+SPH.US,D,20220926,000000,15.4758,15.6131,15.0149,15.1228,290569.12489065,0
+SPH.US,D,20220927,000000,15.3483,15.417,15.0247,15.162,145704.66041932,0
+SPH.US,D,20220928,000000,15.2895,15.672,15.2503,15.5837,170105.01119075,0
+SPH.US,D,20220929,000000,15.4072,15.4072,14.956,14.956,336062.06471589,0
+SPH.US,D,20220930,000000,14.956,15.1381,14.7403,14.7599,548989.53856222,0
+SPH.US,D,20221003,000000,15.0149,15.4513,15.0051,15.1718,384703.70003559,0
+SPH.US,D,20221004,000000,15.6916,15.9858,15.5543,15.8681,432772.28908978,0
+SPH.US,D,20221005,000000,15.8485,16.0741,15.5641,15.8877,210661.7998215,0
+SPH.US,D,20221006,000000,15.8877,16.054,15.8132,15.9662,127249.91956633,0
+SPH.US,D,20221007,000000,15.9564,16.0839,15.8093,15.9368,104668.63380853,0
+SPH.US,D,20221010,000000,15.9368,16.025,15.7014,15.721,111638.99728005,0
+SPH.US,D,20221011,000000,15.6916,15.9515,15.6033,15.8191,116066.34049148,0
+SPH.US,D,20221012,000000,15.7406,15.8877,15.6916,15.8093,108629.99455851,0
+SPH.US,D,20221013,000000,15.6916,15.9858,15.5935,15.8485,135564.18869254,0
+SPH.US,D,20221014,000000,15.8975,16.0152,15.2012,15.2012,293169.24584623,0
+SPH.US,D,20221017,000000,15.5739,15.7504,15.4366,15.672,212062.80617168,0
+SPH.US,D,20221018,000000,15.77,15.8975,15.6425,15.8975,177167.14363718,0
+SPH.US,D,20221019,000000,15.8485,16.0544,15.7995,15.9956,125984.52736795,0
+SPH.US,D,20221020,000000,16.0741,16.1819,15.9073,15.9073,156068.4366517,0
+SPH.US,D,20221021,000000,15.9073,16.231,15.8877,16.2212,228346.70094058,0
+SPH.US,D,20221024,000000,16.2212,16.28,16.0054,16.0643,161344.13305335,0
+SPH.US,D,20221025,000000,16.0937,16.3457,16.0623,16.3094,135255.2331437,0
+SPH.US,D,20221026,000000,16.3683,16.5546,16.3094,16.3977,240818.1046299,0
+SPH.US,D,20221027,000000,16.5644,16.6331,16.4369,16.4565,173614.66465316,0
+SPH.US,D,20221028,000000,16.535,16.6233,16.3879,16.535,189340.8079857,0
+SPH.US,D,20221031,000000,16.43,16.66,16.32,16.35,143066,0
+SPH.US,D,20221101,000000,16.35,16.45,15.98,16.04,170390,0
+SPH.US,D,20221102,000000,16.36,16.47,16.12,16.15,182289,0
+SPH.US,D,20221103,000000,16.1,16.4,16.0173,16.31,255846,0
+SPH.US,D,20221104,000000,16.47,16.77,16.43,16.7,209710,0
+SPH.US,D,20221107,000000,16.7,16.7,16.28,16.58,214359,0
+SPH.US,D,20221108,000000,16.66,16.79,16.43,16.52,245116,0
+SPH.US,D,20221109,000000,16.41,16.71,16.25,16.33,164749,0
+SPH.US,D,20221110,000000,16.26,16.33,15.8,15.9,325302,0
+SPH.US,D,20221111,000000,15.81,16.03,15.68,15.72,286104,0
+SPH.US,D,20221114,000000,15.72,16.07,15.72,16,119002,0
+SPH.US,D,20221115,000000,16.01,16.1548,15.8921,15.9,145571,0
+SPH.US,D,20221116,000000,15.65,16.2,15.62,15.88,125932,0
+SPH.US,D,20221117,000000,15.74,15.83,15.6,15.72,118447,0
+SPH.US,D,20221118,000000,15.73,15.95,15.64,15.89,89115,0
+SPH.US,D,20221121,000000,15.8,16.12,15.8,16.02,120695,0
+SPH.US,D,20221122,000000,16.15,16.25,15.89,15.95,182728,0
+SPH.US,D,20221123,000000,15.87,16.255,15.85,16.25,197067,0
+SPH.US,D,20221125,000000,16.3,16.66,16.16,16.65,251837,0
+SPH.US,D,20221128,000000,16.38,16.49,16.19,16.32,187571,0
+SPH.US,D,20221129,000000,16.4,16.4,16.07,16.2,175540,0
+SPH.US,D,20221130,000000,16.43,16.46,16.15,16.46,151292,0
+SPH.US,D,20221201,000000,16.37,16.37,16.012,16.09,183361,0
+SPH.US,D,20221202,000000,16,16.21,15.94,16.04,257296,0
+SPH.US,D,20221205,000000,15.94,16.15,15.845,15.91,267437,0
+SPH.US,D,20221206,000000,15.8,15.93,15.53,15.72,275924,0
+SPH.US,D,20221207,000000,15.75,15.82,15.6,15.75,119816,0
+SPH.US,D,20221208,000000,15.88,15.88,15.5104,15.62,187053,0
+SPH.US,D,20221209,000000,15.93,16.35,15.775,15.95,518292,0
+SPH.US,D,20221212,000000,16,16.3,15.81,16.21,618708,0
+SPH.US,D,20221213,000000,16.35,16.42,16.18,16.18,417284,0
+SPH.US,D,20221214,000000,16.17,16.2,15.82,15.95,518675,0
+SPH.US,D,20221215,000000,15.8,16,15.73,15.89,420169,0
+SPH.US,D,20221216,000000,15.71,15.93,15.3,15.3,2761737,0
+SPH.US,D,20221219,000000,15.39,15.6,15.31,15.34,331809,0
+SPH.US,D,20221220,000000,15.31,15.472,15.25,15.25,235052,0
+SPH.US,D,20221221,000000,15.34,15.4572,15.28,15.33,273367,0
+SPH.US,D,20221222,000000,15.27,15.33,15.08,15.26,294724,0
+SPH.US,D,20221223,000000,15.21,15.34,15.17,15.27,167726,0
+SPH.US,D,20221227,000000,15.23,15.54,15.18,15.52,281335,0
+SPH.US,D,20221228,000000,15.41,15.52,15.05,15.08,339492,0
+SPH.US,D,20221229,000000,15.01,15.23,15.01,15.13,309293,0
+SPH.US,D,20221230,000000,15.09,15.2486,15.06,15.18,218667,0
+SPH.US,D,20230103,000000,15.25,15.295,15.11,15.23,174619,0
+SPH.US,D,20230104,000000,15.25,15.33,15.15,15.28,146379,0
+SPH.US,D,20230105,000000,15.35,15.38,15.15,15.15,154661,0
+SPH.US,D,20230106,000000,15.2,15.495,15.2,15.4,177750,0
+SPH.US,D,20230109,000000,15.48,15.66,15.48,15.55,139686,0
+SPH.US,D,20230110,000000,15.59,15.74,15.5,15.6,151771,0
+SPH.US,D,20230111,000000,15.58,16.07,15.58,16.04,379774,0
+SPH.US,D,20230112,000000,16.02,16.21,15.82,15.82,419149,0
+SPH.US,D,20230113,000000,15.8,15.895,15.67,15.89,124978,0
+SPH.US,D,20230117,000000,16,16.15,15.99,16.11,234531,0
+SPH.US,D,20230118,000000,16.13,16.29,15.65,15.7,172058,0
+SPH.US,D,20230119,000000,15.7,15.93,15.7,15.87,125733,0
+SPH.US,D,20230120,000000,16.05,16.05,15.8,15.94,201587,0
+SPH.US,D,20230123,000000,15.88,16.1,15.88,15.94,783672,0
+SPH.US,D,20230124,000000,16,16.11,15.82,16.03,190315,0
+SPH.US,D,20230125,000000,16.03,16.06,15.95,16.03,158910,0
+SPH.US,D,20230126,000000,16.14,16.15,15.95,16.04,261327,0
+SPH.US,D,20230127,000000,16.12,16.12,15.985,16.05,467451,0
+SPH.US,D,20230130,000000,15.89,15.89,15.65,15.75,276275,0
+SPH.US,D,20230131,000000,15.67,15.78,15.65,15.78,131617,0
+SPH.US,D,20230201,000000,15.74,15.82,15.62,15.76,219193,0
+SPH.US,D,20230202,000000,15.63,15.85,15.58,15.61,246233,0
+SPH.US,D,20230203,000000,15.75,15.81,15.64,15.71,195815,0
+SPH.US,D,20230206,000000,15.76,15.775,15.43,15.72,276057,0
+SPH.US,D,20230207,000000,15.77,15.7899,15.595,15.74,262130,0
+SPH.US,D,20230208,000000,15.77,15.7798,15.67,15.75,181229,0
+SPH.US,D,20230209,000000,15.82,15.82,15.55,15.62,158474,0
+SPH.US,D,20230210,000000,15.65,15.79,15.5707,15.76,130390,0
+SPH.US,D,20230213,000000,15.75,15.86,15.7185,15.8,189608,0
+SPH.US,D,20230214,000000,15.8,15.8295,15.62,15.73,119034,0
+SPH.US,D,20230215,000000,15.7,15.84,15.603,15.71,88087,0
+SPH.US,D,20230216,000000,15.64,15.72,15.59,15.59,106824,0
+SPH.US,D,20230217,000000,15.6,15.65,15.41,15.48,170535,0
+SPH.US,D,20230221,000000,15.45,15.51,15.45,15.48,122866,0
+SPH.US,D,20230222,000000,15.55,15.55,15.27,15.31,154994,0
+SPH.US,D,20230223,000000,15.28,15.46,15.265,15.41,108519,0
+SPH.US,D,20230224,000000,15.3,15.41,15.28,15.4,89563,0
+SPH.US,D,20230227,000000,15.36,15.4,15.25,15.33,156251,0
+SPH.US,D,20230228,000000,15.34,15.3699,15.2,15.23,148341,0
+SPH.US,D,20230301,000000,15.25,15.35,15.12,15.33,276981,0
+SPH.US,D,20230302,000000,15.2,15.38,15.18,15.34,241076,0
+SPH.US,D,20230303,000000,15.29,15.63,15.29,15.62,174312,0
+SPH.US,D,20230306,000000,15.46,15.7,15.4301,15.55,192328,0
+SPH.US,D,20230307,000000,15.54,15.62,15.19,15.31,192023,0
+SPH.US,D,20230308,000000,15.25,15.3499,15.21,15.31,92015,0
+SPH.US,D,20230309,000000,15.41,15.45,15.2,15.25,136055,0
+SPH.US,D,20230310,000000,15.28,15.3,15.0191,15.1,226488,0
+SPH.US,D,20230313,000000,15,15.17,14.91,15.03,220582,0
+SPH.US,D,20230314,000000,15.1,15.26,14.96,15.03,163346,0
+SPH.US,D,20230315,000000,14.92,14.9596,14.6615,14.8,326107,0
+SPH.US,D,20230316,000000,14.78,15.04,14.6,14.99,209772,0
+SPH.US,D,20230317,000000,14.86,15.02,14.76,15.01,265708,0
+SPH.US,D,20230320,000000,15.05,15.09,14.805,14.84,226757,0
+SPH.US,D,20230321,000000,14.95,15.05,14.86,15,202283,0
+SPH.US,D,20230322,000000,14.98,15.12,14.875,14.89,153028,0
+SPH.US,D,20230323,000000,14.91,14.95,14.6378,14.73,155318,0
+SPH.US,D,20230324,000000,14.67,14.84,14.601,14.84,103014,0
+SPH.US,D,20230327,000000,14.81,15.25,14.81,15.01,181506,0
+SPH.US,D,20230328,000000,15.05,15.22,15,15.09,107538,0
+SPH.US,D,20230329,000000,15.19,15.28,15.1,15.23,112505,0
+SPH.US,D,20230330,000000,15.21,15.37,15.21,15.22,141841,0
+SPH.US,D,20230331,000000,15.3,15.3799,15.2715,15.32,102299,0
+SPH.US,D,20230403,000000,15.31,15.53,15.2843,15.36,166047,0
+SPH.US,D,20230404,000000,15.32,15.3855,15.27,15.34,112835,0
+SPH.US,D,20230405,000000,15.35,15.47,15.35,15.36,89443,0
+SPH.US,D,20230406,000000,15.37,15.454,15.335,15.36,108972,0
+SPH.US,D,20230410,000000,15.43,15.48,15.3,15.37,109915,0
+SPH.US,D,20230411,000000,15.4,15.5799,15.37,15.47,100912,0
+SPH.US,D,20230412,000000,15.44,15.515,15.39,15.47,101225,0
+SPH.US,D,20230413,000000,15.47,15.54,15.45,15.46,94932,0
+SPH.US,D,20230414,000000,15.45,15.55,15.39,15.46,104548,0
+SPH.US,D,20230417,000000,15.4,15.5299,15.351,15.43,113243,0
+SPH.US,D,20230418,000000,15.42,15.4899,15.3,15.34,74427,0
+SPH.US,D,20230419,000000,15.3,15.3833,15.3,15.31,79110,0
+SPH.US,D,20230420,000000,15.3,15.3999,15.3,15.38,116941,0
+SPH.US,D,20230421,000000,15.47,15.47,15.33,15.44,62992,0
+SPH.US,D,20230424,000000,15.48,15.58,15.4301,15.57,115039,0
+SPH.US,D,20230425,000000,15.49,15.59,15.47,15.54,94937,0
+SPH.US,D,20230426,000000,15.51,15.5299,15.31,15.34,155500,0
+SPH.US,D,20230427,000000,15.4,15.67,15.39,15.63,175575,0
+SPH.US,D,20230428,000000,15.66,15.76,15.6038,15.72,225051,0
+SPH.US,D,20230501,000000,15.5,15.55,15.26,15.33,213410,0
+SPH.US,D,20230502,000000,15.3,15.38,14.99,15.17,280498,0
+SPH.US,D,20230503,000000,15.22,15.29,15.1,15.22,384317,0
+SPH.US,D,20230504,000000,15.1,15.22,14.44,14.59,473704,0
+SPH.US,D,20230505,000000,14.71,15.33,14.65,15.24,367355,0
+SPH.US,D,20230508,000000,15.06,15.27,14.8,15.09,231829,0
+SPH.US,D,20230509,000000,15.17,15.215,15.05,15.14,180756,0
+SPH.US,D,20230510,000000,15.15,15.28,15.0795,15.22,228476,0
+SPH.US,D,20230511,000000,15.08,15.2,15,15.17,83111,0
+SPH.US,D,20230512,000000,15.13,15.21,15.07,15.16,82103,0
+SPH.US,D,20230515,000000,15.12,15.22,15.07,15.15,157501,0
+SPH.US,D,20230516,000000,14.88,15.11,14.75,14.77,220528,0
+SPH.US,D,20230517,000000,14.8,15.0159,14.75,14.9,101986,0
+SPH.US,D,20230518,000000,14.91,15.03,14.76,15.02,80388,0
+SPH.US,D,20230519,000000,15.14,15.14,14.8948,14.94,108439,0
+SPH.US,D,20230522,000000,14.94,14.94,14.742,14.78,182467,0
+SPH.US,D,20230523,000000,14.81,15.285,14.792,15.25,236146,0
+SPH.US,D,20230524,000000,15.25,15.29,15.02,15.04,168548,0
+SPH.US,D,20230525,000000,14.92,14.99,14.775,14.93,108159,0
+SPH.US,D,20230526,000000,14.81,14.9103,14.705,14.72,180975,0
+SPH.US,D,20230530,000000,14.7,14.75,14.49,14.63,314275,0
+SPH.US,D,20230531,000000,14.58,15.28,14.48,15.27,1082763,0
+SPH.US,D,20230601,000000,15.08,15.08,14.67,14.79,192120,0
+SPH.US,D,20230602,000000,14.79,15.1,14.75,14.96,222011,0
+SPH.US,D,20230605,000000,14.76,15.125,14.76,14.99,146172,0
+SPH.US,D,20230606,000000,14.85,15.11,14.85,14.93,173355,0
+SPH.US,D,20230607,000000,14.89,15.2,14.87,15.11,149023,0
+SPH.US,D,20230608,000000,15.05,15.23,14.95,15.21,117657,0
+SPH.US,D,20230609,000000,15.16,15.2,14.97,15.03,137817,0
+SPH.US,D,20230612,000000,15,15.07,14.85,15.03,157069,0
+SPH.US,D,20230613,000000,15,15.23,14.96,15.16,192629,0
+SPH.US,D,20230614,000000,15.24,15.25,15.08,15.24,328906,0
+SPH.US,D,20230615,000000,15.24,15.33,15.1,15.15,216619,0
+SPH.US,D,20230616,000000,15.05,15.27,14.83,14.89,1223624,0
+SPH.US,D,20230620,000000,14.93,14.95,14.8,14.85,173536,0
+SPH.US,D,20230621,000000,14.8,14.96,14.78,14.8,127350,0
+SPH.US,D,20230622,000000,14.78,14.81,14.72,14.76,118325,0
+SPH.US,D,20230623,000000,14.81,14.97,14.73,14.82,243470,0
+SPH.US,D,20230626,000000,14.85,14.95,14.72,14.72,138826,0
+SPH.US,D,20230627,000000,14.82,14.86,14.71,14.76,131775,0
+SPH.US,D,20230628,000000,14.73,14.77,14.6515,14.71,154032,0
+SPH.US,D,20230629,000000,14.65,14.92,14.65,14.82,159370,0
+SPH.US,D,20230630,000000,14.85,14.95,14.7801,14.8,175011,0
+SPH.US,D,20230703,000000,14.72,14.92,14.7,14.74,171673,0
+SPH.US,D,20230705,000000,14.7,14.81,14.57,14.77,186462,0
+SPH.US,D,20230706,000000,14.7,14.78,14.64,14.77,141730,0
+SPH.US,D,20230707,000000,14.75,14.83,14.71,14.74,100822,0
+SPH.US,D,20230710,000000,14.69,14.81,14.69,14.77,253382,0
+SPH.US,D,20230711,000000,14.8,14.8199,14.69,14.74,131589,0
+SPH.US,D,20230712,000000,14.73,14.8322,14.73,14.75,136425,0
+SPH.US,D,20230713,000000,14.73,14.98,14.73,14.91,193236,0
+SPH.US,D,20230714,000000,14.87,14.925,14.785,14.89,169650,0
+SPH.US,D,20230717,000000,14.85,14.8799,14.75,14.79,107762,0
+SPH.US,D,20230718,000000,14.78,14.9,14.7733,14.84,83308,0
+SPH.US,D,20230719,000000,14.85,14.99,14.85,14.94,94566,0
+SPH.US,D,20230720,000000,14.97,15.14,14.96,15.06,164696,0
+SPH.US,D,20230721,000000,15.06,15.13,15.02,15.04,164716,0
+SPH.US,D,20230724,000000,15.04,15.23,15.04,15.16,244306,0
+SPH.US,D,20230725,000000,15.13,15.27,15.035,15.05,189553,0
+SPH.US,D,20230726,000000,15.02,15.25,15.02,15.12,270022,0
+SPH.US,D,20230727,000000,15.18,15.21,14.9,14.92,330709,0
+SPH.US,D,20230728,000000,15.07,15.0756,14.9,15.01,320095,0
+SPH.US,D,20230731,000000,14.82,14.82,14.63,14.78,180171,0
+SPH.US,D,20230801,000000,14.71,14.75,14.58,14.6,204728,0
+SPH.US,D,20230802,000000,14.5,14.5581,14.42,14.48,280130,0
+SPH.US,D,20230803,000000,14.44,14.64,14.4325,14.62,135985,0
+SPH.US,D,20230804,000000,14.66,14.755,14.62,14.7,191738,0
+SPH.US,D,20230807,000000,14.62,14.95,14.61,14.93,211178,0
+SPH.US,D,20230808,000000,14.93,14.93,14.7,14.79,212901,0
+SPH.US,D,20230809,000000,14.73,14.99,14.7001,14.72,199748,0
+SPH.US,D,20230810,000000,14.69,14.84,14.69,14.78,119431,0
+SPH.US,D,20230811,000000,14.7,14.85,14.7,14.84,102238,0
+SPH.US,D,20230814,000000,14.72,14.84,14.61,14.7,134082,0
+SPH.US,D,20230815,000000,14.6,14.66,14.51,14.53,112289,0
+SPH.US,D,20230816,000000,14.5,14.6,14.5,14.5,118546,0
+SPH.US,D,20230817,000000,14.5,14.6162,14.5,14.5,79960,0
+SPH.US,D,20230818,000000,14.53,14.63,14.5101,14.59,188951,0
+SPH.US,D,20230821,000000,14.57,14.64,14.5,14.62,116292,0
+SPH.US,D,20230822,000000,14.6,14.66,14.5638,14.63,94013,0
+SPH.US,D,20230823,000000,14.67,14.67,14.55,14.63,120737,0
+SPH.US,D,20230824,000000,14.66,14.68,14.46,14.54,135519,0
+SPH.US,D,20230825,000000,14.46,14.565,14.45,14.52,77231,0
+SPH.US,D,20230828,000000,14.58,14.6503,14.51,14.58,86090,0
+SPH.US,D,20230829,000000,14.58,14.6325,14.5259,14.56,84610,0
+SPH.US,D,20230830,000000,14.55,14.63,14.54,14.58,143794,0
+SPH.US,D,20230831,000000,14.55,14.6,14.52,14.52,78838,0
+SPH.US,D,20230901,000000,14.6,14.6,14.51,14.57,110757,0
+SPH.US,D,20230905,000000,14.6,14.6,14.48,14.58,115134,0
+SPH.US,D,20230906,000000,14.6,14.6,14.45,14.56,114485,0
+SPH.US,D,20230907,000000,14.52,14.59,14.46,14.46,103520,0
+SPH.US,D,20230908,000000,14.46,14.53,14.45,14.47,117824,0
+SPH.US,D,20230911,000000,14.47,14.575,14.47,14.53,79130,0
+SPH.US,D,20230912,000000,14.5,14.68,14.5,14.64,157993,0
+SPH.US,D,20230913,000000,14.65,14.8,14.64,14.76,136172,0
+SPH.US,D,20230914,000000,14.75,14.89,14.69,14.83,97228,0
+SPH.US,D,20230915,000000,14.75,14.86,14.74,14.8,359705,0
+SPH.US,D,20230918,000000,14.87,14.89,14.8,14.89,187708,0
+SPH.US,D,20230919,000000,14.89,14.95,14.72,14.72,344848,0
+SPH.US,D,20230920,000000,14.76,15.055,14.72,14.87,346314,0
+SPH.US,D,20230921,000000,14.88,14.95,14.81,14.83,116018,0
+SPH.US,D,20230922,000000,14.83,15.14,14.68,14.68,760121,0
+SPH.US,D,20230925,000000,14.64,14.94,14.64,14.94,232086,0
+SPH.US,D,20230926,000000,14.84,14.9,14.57,14.6,160513,0
+SPH.US,D,20230927,000000,14.6,14.7427,14.6,14.67,119475,0
+SPH.US,D,20230928,000000,14.98,16.45,14.92,15.96,2133203,0
+SPH.US,D,20230929,000000,15.72,16.15,15.62,16.05,614931,0
+SPH.US,D,20231002,000000,15.97,16.04,15.53,15.9,491235,0
+SPH.US,D,20231003,000000,15.7,15.87,15.51,15.67,187056,0
+SPH.US,D,20231004,000000,15.6,15.99,15.55,15.96,207105,0
+SPH.US,D,20231005,000000,15.94,16.12,15.8601,16.1,290354,0
+SPH.US,D,20231006,000000,16,16.4,15.9,16.29,618011,0
+SPH.US,D,20231009,000000,16.35,16.51,16.29,16.45,399184,0
+SPH.US,D,20231010,000000,16.5,16.5,15.95,16.06,695679,0
+SPH.US,D,20231011,000000,15.84,16.25,15.72,16.17,296934,0
+SPH.US,D,20231012,000000,16.11,16.31,16.08,16.2,225742,0
+SPH.US,D,20231013,000000,16.2,16.36,16.19,16.32,175729,0
+SPH.US,D,20231016,000000,16.32,16.51,16.32,16.37,221486,0
+SPH.US,D,20231017,000000,16.38,16.51,16.355,16.45,171851,0
+SPH.US,D,20231018,000000,16.5,16.67,16.34,16.43,459800,0
+SPH.US,D,20231019,000000,16.31,16.61,16.27,16.42,203249,0
+SPH.US,D,20231020,000000,16.46,16.65,16.39,16.62,234365,0
+SPH.US,D,20231023,000000,16.54,16.81,16.5,16.58,232066,0
+SPH.US,D,20231024,000000,16.61,16.92,16.5995,16.91,222721,0
+SPH.US,D,20231025,000000,16.69,16.9,16.56,16.87,214293,0
+SPH.US,D,20231026,000000,16.83,17,16.79,16.95,167638,0
+SPH.US,D,20231027,000000,17,17,16.79,17,206898,0
+SPH.US,D,20231030,000000,16.71,17.46,16.71,17.45,419217,0
+SPH.US,D,20231031,000000,17.4,17.78,17.2515,17.59,285590,0
+SPH.US,D,20231101,000000,17.59,17.72,17.39,17.39,255170,0
+SPH.US,D,20231102,000000,17.38,17.7,17.35,17.69,288846,0
+SPH.US,D,20231103,000000,17.68,17.76,17.54,17.76,440678,0
+SPH.US,D,20231106,000000,17.3,17.45,17.26,17.39,179518,0
+SPH.US,D,20231107,000000,17.16,17.19,16.97,17.04,193004,0
+SPH.US,D,20231108,000000,16.72,16.96,16.62,16.75,305429,0
+SPH.US,D,20231109,000000,16.255,16.86,15.67,16.52,260255,0
+SPH.US,D,20231110,000000,16.52,17.15,16.52,16.85,274356,0
+SPH.US,D,20231113,000000,16.74,17.32,16.74,17.24,309137,0
+SPH.US,D,20231114,000000,17.36,17.39,16.8,16.88,356866,0
+SPH.US,D,20231115,000000,16.9,17.34,16.8811,17.05,292033,0
+SPH.US,D,20231116,000000,16.95,17.27,16.95,17.15,170594,0
+SPH.US,D,20231117,000000,16.85,17.41,16.85,17.28,241038,0
+SPH.US,D,20231120,000000,17.3,17.49,16.95,17.02,298223,0
+SPH.US,D,20231121,000000,17.1,17.14,16.91,16.97,252564,0
+SPH.US,D,20231122,000000,17.02,17.17,16.91,17.12,164859,0
+SPH.US,D,20231124,000000,17.05,17.4,17.05,17.19,139283,0
+SPH.US,D,20231127,000000,17.15,17.27,17.095,17.18,300545,0
+SPH.US,D,20231128,000000,17.2,17.2,16.86,16.96,316778,0
+SPH.US,D,20231129,000000,17.07,17.27,16.945,17.09,735610,0
+SPH.US,D,20231130,000000,17.1,17.34,17.02,17.15,398646,0
+SPH.US,D,20231201,000000,17.2,17.3887,17.09,17.16,335331,0
+SPH.US,D,20231204,000000,17.15,17.43,17.12,17.3,533495,0
+SPH.US,D,20231205,000000,17.2,17.29,17.03,17.08,468020,0
+SPH.US,D,20231206,000000,17.15,17.3,16.81,16.94,483896,0
+SPH.US,D,20231207,000000,16.95,17.05,16.8,16.91,379526,0
+SPH.US,D,20231208,000000,16.99,17.08,16.78,16.89,656970,0
+SPH.US,D,20231211,000000,16.82,17.32,16.8178,17.13,993701,0
+SPH.US,D,20231212,000000,17.14,17.14,16.85,16.92,444598,0
+SPH.US,D,20231213,000000,16.84,17.14,16.61,16.61,1233682,0
+SPH.US,D,20231214,000000,16.75,16.7717,16.41,16.64,517440,0
+SPH.US,D,20231215,000000,16.66,17.39,16.11,17.39,14009732,0
+SPH.US,D,20231218,000000,17.09,17.13,16.67,16.99,987083,0
+SPH.US,D,20231219,000000,17,17.22,16.88,17.22,1451238,0
+SPH.US,D,20231220,000000,17.24,18.475,17.1,18.1,2105784,0
+SPH.US,D,20231221,000000,18,21.44,17.8477,20.29,2326386,0
+SPH.US,D,20231222,000000,19.99,22.33,19.26,19.37,1506808,0
+SPH.US,D,20231226,000000,19.37,19.85,18.02,18.32,388324,0
+SPH.US,D,20231227,000000,18.09,18.64,18.02,18.06,229765,0
+SPH.US,D,20231228,000000,18.02,18.39,18.02,18.23,256874,0
+SPH.US,D,20231229,000000,18.37,18.37,17.76,17.76,304016,0
+SPH.US,D,20240102,000000,17.76,17.76,17.07,17.09,385224,0
+SPH.US,D,20240103,000000,17.04,17.23,16.45,16.81,447729,0
+SPH.US,D,20240104,000000,16.75,17.2,16.75,17.09,236182,0
+SPH.US,D,20240105,000000,17.09,17.575,17.01,17.21,267218,0
+SPH.US,D,20240108,000000,17.21,17.61,17.21,17.51,196659,0
+SPH.US,D,20240109,000000,17.3,17.65,17.2833,17.62,154711,0
+SPH.US,D,20240110,000000,17.59,17.74,17.4271,17.56,139158,0
+SPH.US,D,20240111,000000,17.72,17.78,17.33,17.44,196440,0
+SPH.US,D,20240112,000000,17.5,17.82,17.38,17.75,127609,0
+SPH.US,D,20240116,000000,17.8,18.74,17.75,18.56,508176,0
+SPH.US,D,20240117,000000,18.55,18.55,17.63,17.7,310549,0
+SPH.US,D,20240118,000000,17.7,17.8615,17.39,17.55,107510,0
+SPH.US,D,20240119,000000,17.54,17.797,17.27,17.64,163182,0
+SPH.US,D,20240122,000000,17.65,18.07,17.63,17.86,244701,0
+SPH.US,D,20240123,000000,17.86,18.64,17.8,18.61,364310,0
+SPH.US,D,20240124,000000,18.7,19.065,18.48,18.52,179624,0
+SPH.US,D,20240125,000000,19.09,19.4665,18.7365,19.41,325816,0
+SPH.US,D,20240126,000000,19.4,20.18,19.3,19.9,520567,0
+SPH.US,D,20240129,000000,19.46,19.7477,18.78,19.36,376788,0
+SPH.US,D,20240130,000000,19.46,20.1,19.19,20.03,349111,0
+SPH.US,D,20240131,000000,20.03,20.49,19.74,19.82,528614,0
+SPH.US,D,20240201,000000,19.98,20.8,19.62,19.86,663850,0
+SPH.US,D,20240202,000000,19.86,20.28,19.6,20.13,393530,0
+SPH.US,D,20240205,000000,19.83,20.18,19.6,19.92,451344,0
+SPH.US,D,20240206,000000,19.88,20.34,19.7216,19.99,538808,0
+SPH.US,D,20240207,000000,19.93,20.22,19.611,19.71,516663,0
+SPH.US,D,20240208,000000,18.8,20,18.365,19.85,5915742,0
+SPH.US,D,20240209,000000,19.86,20.04,19.36,19.47,213740,0
+SPH.US,D,20240212,000000,19.47,19.94,19.27,19.65,291993,0
+SPH.US,D,20240213,000000,19.46,19.55,18.74,18.86,443290,0
+SPH.US,D,20240214,000000,19.03,19.44,18.81,19.31,235058,0
+SPH.US,D,20240215,000000,19.32,19.79,19.2988,19.73,134319,0
+SPH.US,D,20240216,000000,19.61,19.98,19.5939,19.72,161051,0
+SPH.US,D,20240220,000000,19.66,20.29,19.66,20.29,222278,0
+SPH.US,D,20240221,000000,20.15,20.73,20.15,20.73,213410,0
+SPH.US,D,20240222,000000,20.88,20.92,20.25,20.67,212678,0
+SPH.US,D,20240223,000000,20.6,20.94,20.25,20.78,134155,0
+SPH.US,D,20240226,000000,20.7,21.44,20.41,20.41,446538,0
+SPH.US,D,20240227,000000,20.28,20.655,20.16,20.34,229690,0
+SPH.US,D,20240228,000000,20.15,20.9,20,20.47,250421,0
+SPH.US,D,20240229,000000,20.42,20.81,20.16,20.8,273509,0
+SPH.US,D,20240301,000000,20.8,21.33,20.72,20.83,170775,0
+SPH.US,D,20240304,000000,20.99,21.31,20.33,20.46,342464,0
+SPH.US,D,20240305,000000,20.46,21.15,20.2901,20.93,207190,0
+SPH.US,D,20240306,000000,20.98,21.35,20.5101,21.34,316488,0
+SPH.US,D,20240307,000000,21.38,21.38,21.1,21.22,202380,0
+SPH.US,D,20240308,000000,20.94,21.235,20.78,20.95,163546,0
+SPH.US,D,20240311,000000,20.85,21.15,20.82,20.96,113458,0
+SPH.US,D,20240312,000000,20.99,21.32,20.9101,21.04,204056,0
+SPH.US,D,20240313,000000,21.2,21.25,20.81,20.88,174117,0
+SPH.US,D,20240314,000000,20.81,20.9,19.57,19.69,263520,0
+SPH.US,D,20240315,000000,19.22,19.65,19.0325,19.41,419157,0
+SPH.US,D,20240318,000000,19.4,19.95,19.39,19.84,112884,0
+SPH.US,D,20240319,000000,19.79,20.47,19.7601,20.32,136015,0
+SPH.US,D,20240320,000000,20.34,21.1,20.34,21.07,233887,0
+SPH.US,D,20240321,000000,20.96,21.09,20.8,21.04,111187,0
+SPH.US,D,20240322,000000,21.02,21.02,20.62,20.62,89315,0
+SPH.US,D,20240325,000000,20.56,20.84,20.05,20.19,149603,0
+SPH.US,D,20240326,000000,20.19,20.2899,20,20.14,74722,0
+SPH.US,D,20240327,000000,20.14,20.49,20.04,20.22,121982,0
+SPH.US,D,20240328,000000,20.25,20.84,20.19,20.43,204453,0
+SPH.US,D,20240401,000000,20.43,21.17,20.38,21.08,193245,0
+SPH.US,D,20240402,000000,20.68,21.1,20.68,21.02,133722,0
+SPH.US,D,20240403,000000,20.98,21.32,20.91,21.09,114439,0
+SPH.US,D,20240404,000000,21.17,21.44,21.0478,21.07,148359,0
+SPH.US,D,20240405,000000,21.13,21.25,20.73,20.73,175236,0
+SPH.US,D,20240408,000000,20.67,20.955,20.27,20.27,158738,0
+SPH.US,D,20240409,000000,20.25,20.61,20.09,20.32,89681,0
+SPH.US,D,20240410,000000,20.15,20.53,19.78,19.81,167327,0
+SPH.US,D,20240411,000000,19.81,20,19.56,19.84,154146,0
+SPH.US,D,20240412,000000,19.75,20.11,19.27,19.29,235333,0
+SPH.US,D,20240415,000000,19.29,19.38,18.64,18.7,255264,0
+SPH.US,D,20240416,000000,18.73,18.81,18.1,18.55,220809,0
+SPH.US,D,20240417,000000,18.39,19.31,18.39,19.09,174676,0
+SPH.US,D,20240418,000000,19.09,19.15,18.84,19.03,115044,0
+SPH.US,D,20240419,000000,19.14,19.62,19.1392,19.43,95206,0
+SPH.US,D,20240422,000000,19.48,19.76,19.18,19.67,250567,0
+SPH.US,D,20240423,000000,19.61,19.6299,19.35,19.54,150076,0
+SPH.US,D,20240424,000000,19.5,19.84,19.4001,19.76,123408,0
+SPH.US,D,20240425,000000,19.63,20.1,19.6244,19.85,138316,0
+SPH.US,D,20240426,000000,19.85,19.9999,19.61,19.69,153639,0
+SPH.US,D,20240429,000000,19.69,20.24,19.6843,20.18,128598,0
+SPH.US,D,20240430,000000,20.22,20.22,19.49,19.53,107449,0
+SPH.US,D,20240501,000000,19.52,20.17,19.52,19.89,108229,0
+SPH.US,D,20240502,000000,19.82,20.08,19.65,19.85,157919,0
+SPH.US,D,20240503,000000,19.97,20.0699,19.63,19.84,217450,0
+SPH.US,D,20240506,000000,19.52,19.8199,19.48,19.75,172615,0
+SPH.US,D,20240507,000000,19.75,19.92,19.52,19.87,167921,0
+SPH.US,D,20240508,000000,19.71,20.22,19.46,20.17,244972,0
+SPH.US,D,20240509,000000,19.73,20.39,19.31,19.65,179846,0
+SPH.US,D,20240510,000000,19.65,19.845,18.5,18.62,267334,0
+SPH.US,D,20240513,000000,18.56,18.8,18.25,18.43,228293,0
+SPH.US,D,20240514,000000,18.63,19.25,18.51,19.14,305820,0
+SPH.US,D,20240515,000000,18.97,19.15,18.6,18.79,172984,0
+SPH.US,D,20240516,000000,18.72,19.25,18.655,18.95,248640,0
+SPH.US,D,20240517,000000,18.95,19.18,18.74,19.06,228525,0
+SPH.US,D,20240520,000000,18.93,19.47,18.77,19.35,379200,0
+SPH.US,D,20240521,000000,19,19.46,18.85,19,280847,0
+SPH.US,D,20240522,000000,18.9,19.46,18.9,19.28,159294,0
+SPH.US,D,20240523,000000,19.05,19.29,19.02,19.12,139243,0
+SPH.US,D,20240524,000000,19.06,19.33,19.06,19.13,64884,0
+SPH.US,D,20240528,000000,19.13,19.97,18.75,19.43,363250,0
+SPH.US,D,20240529,000000,19.48,19.57,19.2403,19.51,112277,0
+SPH.US,D,20240530,000000,19.39,19.95,19.321,19.76,110859,0
+SPH.US,D,20240531,000000,19.79,20.33,19.67,20.33,128081,0
+SPH.US,D,20240603,000000,20.31,20.36,19.94,20.24,178809,0
+SPH.US,D,20240604,000000,20.3,20.4,19.78,20.36,157573,0
+SPH.US,D,20240605,000000,20.39,20.8,19.72,20.79,257501,0
+SPH.US,D,20240606,000000,20.54,20.75,19.76,20.75,163949,0
+SPH.US,D,20240607,000000,20.41,21,20.17,20.84,166186,0
+SPH.US,D,20240610,000000,20.8,21.55,20.768,21.23,288443,0
+SPH.US,D,20240611,000000,21.08,21.49,20.89,20.93,149191,0
+SPH.US,D,20240612,000000,20.96,21.3,20.7,20.7,141544,0
+SPH.US,D,20240613,000000,20.89,21.25,20.76,21,133175,0
+SPH.US,D,20240614,000000,21.03,21.03,19.69,19.96,132367,0
+SPH.US,D,20240617,000000,19.8,19.95,19.13,19.3,168703,0
+SPH.US,D,20240618,000000,19.16,19.54,18.35,18.43,353878,0
+SPH.US,D,20240620,000000,18.5,18.66,18.0801,18.25,237626,0
+SPH.US,D,20240621,000000,18.06,18.8,18.0042,18.52,319547,0
+SPH.US,D,20240624,000000,18.48,19.065,18.31,18.99,192124,0
+SPH.US,D,20240625,000000,19.06,19.06,18.63,18.73,72890,0
+SPH.US,D,20240626,000000,18.67,19.02,18.57,18.79,69478,0
+SPH.US,D,20240627,000000,18.67,19.05,18.5,18.71,164266,0
+SPH.US,D,20240628,000000,18.68,19.11,18.6728,18.99,133903,0
+SPH.US,D,20240701,000000,19.19,19.3,18.78,19.3,130815,0
+SPH.US,D,20240702,000000,19.22,19.45,18.83,19.12,70172,0
+SPH.US,D,20240703,000000,19.01,19.34,19.01,19.22,40545,0
+SPH.US,D,20240705,000000,18.99,19.2,18.5,18.77,118805,0
+SPH.US,D,20240708,000000,18.9,19.1,18.72,18.75,83094,0
+SPH.US,D,20240709,000000,18.76,19.1,18.6,18.93,86565,0
+SPH.US,D,20240710,000000,18.85,19.04,18.4,18.44,128631,0
+SPH.US,D,20240711,000000,18.5,18.82,18.3,18.75,127260,0
+SPH.US,D,20240712,000000,18.6,18.93,18.5001,18.76,131615,0
+SPH.US,D,20240715,000000,18.75,19.2,18.71,19.08,100871,0
+SPH.US,D,20240716,000000,19.09,19.39,18.91,19.28,127899,0
+SPH.US,D,20240717,000000,18.99,19.55,18.94,19.25,90656,0
+SPH.US,D,20240718,000000,19.07,19.457,18.79,18.85,68778,0
+SPH.US,D,20240719,000000,18.95,19.34,18.64,18.73,105781,0
+SPH.US,D,20240722,000000,18.62,19.15,18.62,19.05,106431,0
+SPH.US,D,20240723,000000,18.87,19.25,18.71,18.93,102937,0
+SPH.US,D,20240724,000000,19.05,19.05,18.4,18.44,220616,0
+SPH.US,D,20240725,000000,18.63,19.05,18.52,18.61,161324,0
+SPH.US,D,20240726,000000,18.8,18.8,18.41,18.69,165126,0
+SPH.US,D,20240729,000000,18.68,18.95,18.47,18.5,73543,0
+SPH.US,D,20240730,000000,18.46,18.75,18.378,18.67,124631,0
+SPH.US,D,20240731,000000,18.72,18.8499,18.25,18.37,222767,0
+SPH.US,D,20240801,000000,18.37,18.68,17.8,18.03,264877,0
+SPH.US,D,20240802,000000,17.95,18.58,17.82,18.08,274910,0
+SPH.US,D,20240805,000000,17.9,17.9,17.08,17.13,365914,0
+SPH.US,D,20240806,000000,17.13,17.4,16.8,16.96,428576,0
+SPH.US,D,20240807,000000,16.95,17.39,16.74,16.89,444980,0
+SPH.US,D,20240808,000000,16.89,17.391,15.2,16.92,506534,0
+SPH.US,D,20240809,000000,16.9,17.49,16.861,17.01,141398,0
+SPH.US,D,20240812,000000,17.07,17.61,16.55,16.66,361398,0
+SPH.US,D,20240813,000000,16.79,17.16,16.65,16.66,414623,0
+SPH.US,D,20240814,000000,16.67,16.95,16.42,16.75,257076,0
+SPH.US,D,20240815,000000,16.63,17.24,16.63,17.07,221633,0
+SPH.US,D,20240816,000000,17.04,17.815,16.9629,17.69,203847,0
+SPH.US,D,20240819,000000,17.57,17.96,17.55,17.96,153715,0
+SPH.US,D,20240820,000000,17.99,18.13,17.74,17.97,151454,0
+SPH.US,D,20240821,000000,18.07,18.24,17.9,18.14,120799,0
+SPH.US,D,20240822,000000,18.04,18.27,18,18.04,128673,0
+SPH.US,D,20240823,000000,17.95,18.31,17.95,18.17,88715,0
+SPH.US,D,20240826,000000,18.31,18.555,18.14,18.27,86848,0
+SPH.US,D,20240827,000000,17.94,18.245,17.66,17.74,177176,0
+SPH.US,D,20240828,000000,17.7,17.9499,17.61,17.7,231962,0
+SPH.US,D,20240829,000000,17.62,17.8997,17.62,17.67,117159,0
+SPH.US,D,20240830,000000,17.5,17.73,17.32,17.5,181021,0
+SPH.US,D,20240903,000000,17.5,17.53,17.17,17.32,145127,0
+SPH.US,D,20240904,000000,17.32,17.67,17.32,17.49,94255,0
+SPH.US,D,20240905,000000,17.41,17.72,17.28,17.41,86783,0
+SPH.US,D,20240906,000000,17.43,17.78,17.37,17.6,229496,0
+SPH.US,D,20240909,000000,17.5,17.9,17.435,17.52,114249,0
+SPH.US,D,20240910,000000,17.67,18.32,17.4,18.02,334840,0
+SPH.US,D,20240911,000000,18.01,18.14,17.74,17.74,140644,0
+SPH.US,D,20240912,000000,17.74,18.28,17.74,17.83,111038,0
+SPH.US,D,20240913,000000,17.79,17.95,17.5,17.85,204995,0
+SPH.US,D,20240916,000000,17.76,18.06,17.75,18,141914,0
+SPH.US,D,20240917,000000,18.1,18.25,17.75,17.86,142337,0
+SPH.US,D,20240918,000000,17.88,18,17.5001,17.7,126910,0
+SPH.US,D,20240919,000000,17.73,17.96,17.55,17.76,156734,0
+SPH.US,D,20240920,000000,17.87,17.92,17.44,17.67,517305,0
+SPH.US,D,20240923,000000,17.76,17.99,17.6415,17.95,97869,0
+SPH.US,D,20240924,000000,17.89,17.988,17.74,17.85,76113,0
+SPH.US,D,20240925,000000,17.72,17.85,17.55,17.63,89375,0
+SPH.US,D,20240926,000000,17.55,17.78,17.44,17.57,95214,0
+SPH.US,D,20240927,000000,17.55,17.91,17.55,17.82,128769,0
+SPH.US,D,20240930,000000,17.68,18.1,17.56,17.94,174131,0
+SPH.US,D,20241001,000000,17.95,18.27,17.95,18.27,146131,0
+SPH.US,D,20241002,000000,18.27,18.3699,17.92,18.02,84916,0
+SPH.US,D,20241003,000000,17.96,18.2086,17.6,18.1,92366,0
+SPH.US,D,20241004,000000,18.13,18.3408,17.91,18.07,81948,0
+SPH.US,D,20241007,000000,18.05,18.24,18.021,18.07,68863,0
+SPH.US,D,20241008,000000,18,18.1,17.76,17.95,103614,0
+SPH.US,D,20241009,000000,18.04,18.4,17.943,18.4,119206,0
+SPH.US,D,20241010,000000,18.48,18.48,18.215,18.41,51591,0
+SPH.US,D,20241011,000000,18.3,18.56,18.17,18.17,60393,0
+SPH.US,D,20241014,000000,18.3,18.51,18.2,18.48,103175,0
+SPH.US,D,20241015,000000,18.34,18.46,18.168,18.34,106673,0
+SPH.US,D,20241016,000000,18.34,18.84,18.34,18.84,141912,0
+SPH.US,D,20241017,000000,18.89,18.99,18.5,18.71,116160,0
+SPH.US,D,20241018,000000,18.8,18.8,18.54,18.69,109108,0
+SPH.US,D,20241021,000000,18.75,18.83,18.33,18.45,301717,0
+SPH.US,D,20241022,000000,18.3,18.49,18.185,18.2,138303,0
+SPH.US,D,20241023,000000,18.23,18.88,18.2001,18.75,119023,0
+SPH.US,D,20241024,000000,18.9,18.9,18.575,18.84,196644,0
+SPH.US,D,20241025,000000,18.85,18.8962,18.41,18.52,125548,0
+SPH.US,D,20241028,000000,18.65,18.7599,18.5042,18.57,118196,0
+SPH.US,D,20241029,000000,18.5,18.81,18.35,18.76,174311,0
+SPH.US,D,20241030,000000,18.82,18.88,18.65,18.76,90192,0
+SPH.US,D,20241031,000000,18.71,19.12,18.71,18.77,211939,0
+SPH.US,D,20241101,000000,18.96,19.03,18.71,18.78,122724,0
+SPH.US,D,20241104,000000,18.75,18.9299,18.38,18.46,303516,0
+SPH.US,D,20241105,000000,18.1,18.42,18.0001,18.42,172150,0
+SPH.US,D,20241106,000000,18.5,18.82,18.4,18.77,278769,0
+SPH.US,D,20241107,000000,18.63,18.87,18.57,18.65,107804,0
+SPH.US,D,20241108,000000,18.5,18.89,18.4292,18.71,157572,0
+SPH.US,D,20241111,000000,18.59,18.9,18.51,18.9,192191,0
+SPH.US,D,20241112,000000,18.85,19.03,18.7239,18.96,178085,0
+SPH.US,D,20241113,000000,19.06,19.15,18.7,18.76,124055,0
+SPH.US,D,20241114,000000,18.49,18.6,16.94,17.09,400099,0
+SPH.US,D,20241115,000000,17.1,17.64,17.09,17.59,202606,0
+SPH.US,D,20241118,000000,17.5,17.85,17.42,17.84,199203,0
+SPH.US,D,20241119,000000,17.651,18,17.6447,18,152143,0
+SPH.US,D,20241120,000000,17.8687,17.98,17.6,17.83,197897,0
+SPH.US,D,20241121,000000,17.98,18.15,17.6001,18.15,168842,0
+SPH.US,D,20241122,000000,17.97,18.67,17.97,18.66,192204,0
+SPH.US,D,20241125,000000,18.475,18.98,18.25,18.96,195172,0
+SPH.US,D,20241126,000000,18.95,18.97,18.5,18.96,184135,0
+SPH.US,D,20241127,000000,18.891,19.3875,18.891,19.35,215978,0
+SPH.US,D,20241129,000000,19.12,19.85,19.12,19.85,145045,0
+SPH.US,D,20241202,000000,19.62,19.74,19.12,19.61,162284,0
+SPH.US,D,20241203,000000,19.69,19.69,19.16,19.67,132811,0
+SPH.US,D,20241204,000000,19.44,19.52,19.15,19.3,135010,0
+SPH.US,D,20241205,000000,19.3,19.5,19.14,19.15,172826,0
+SPH.US,D,20241206,000000,19.15,19.42,18.85,18.86,342887,0
+SPH.US,D,20241209,000000,18.98,19.51,18.9,19.14,161886,0
+SPH.US,D,20241210,000000,19.255,19.255,18.84,18.84,297334,0
+SPH.US,D,20241211,000000,19,19.2,18.8,18.85,225637,0
+SPH.US,D,20241212,000000,18.81,19.405,18.81,18.95,124296,0
+SPH.US,D,20241213,000000,19.01,19.0599,18.67,18.68,400974,0
+SPH.US,D,20241216,000000,18.785,18.95,18.04,18.04,153264,0
+SPH.US,D,20241217,000000,18.02,18.24,17.73,17.77,159612,0
+SPH.US,D,20241218,000000,17.66,18.26,17.28,17.46,267680,0
+SPH.US,D,20241219,000000,17.72,17.99,17.47,17.64,228282,0
+SPH.US,D,20241220,000000,17.84,17.9314,17.34,17.34,350324,0
+SPH.US,D,20241223,000000,17.62,17.62,17.01,17.28,230165,0
+SPH.US,D,20241224,000000,17.4,17.65,17.22,17.44,90167,0
+SPH.US,D,20241226,000000,17.26,17.44,17,17.19,143345,0
+SPH.US,D,20241227,000000,17.15,17.39,17.15,17.29,276265,0
+SPH.US,D,20241230,000000,17.25,17.34,16.92,17,161613,0
+SPH.US,D,20241231,000000,16.97,17.36,16.94,17.2,99614,0
+SPH.US,D,20250102,000000,17.3,17.7,17.1931,17.67,217387,0
+SPH.US,D,20250103,000000,17.7,17.95,17.5401,17.94,98415,0
+SPH.US,D,20250106,000000,17.97,18.09,17.725,17.75,82883,0
+SPH.US,D,20250107,000000,17.7,17.763,17.45,17.64,86298,0
+SPH.US,D,20250108,000000,17.7,17.89,17.4,17.87,113723,0
+SPH.US,D,20250110,000000,17.94,18.11,17.828688,18.11,143666,0
+SPH.US,D,20250113,000000,18.13,18.46,17.95,18.25,100838,0
+SPH.US,D,20250114,000000,18.35,18.873,18.29,18.73,111734,0
+SPH.US,D,20250115,000000,18.84,19.385,18.58,19.14,197858,0
+SPH.US,D,20250116,000000,18.72,19.65,18.72,19.63,217068,0
+SPH.US,D,20250117,000000,19.3695,19.8,19.3536,19.72,205427,0
+SPH.US,D,20250121,000000,19.6968,20.195,19.6968,19.95,246868,0
+SPH.US,D,20250122,000000,19.961,19.961,19.09,19.1,248102,0
+SPH.US,D,20250123,000000,19.84,20.23,19.1,19.16,359265,0
+SPH.US,D,20250124,000000,19.2,19.75,19.16,19.49,263770,0
+SPH.US,D,20250127,000000,19.62,19.85,19.28,19.75,190081,0
+SPH.US,D,20250128,000000,19.74,20.25,19.51,20.15,264222,0
+SPH.US,D,20250129,000000,20.15,20.33,19.93,20.05,264586,0
+SPH.US,D,20250130,000000,20,21.49,19.57,21.24,1807393,0
+SPH.US,D,20250131,000000,20.83,21.44,20.4,21.13,553203,0
+SPH.US,D,20250203,000000,20.87,21.71,20.74,21.67,609768,0
+SPH.US,D,20250204,000000,21.115,21.89,20.97,21.85,395230,0
+SPH.US,D,20250205,000000,21.8,21.8,21.08,21.64,408245,0
+SPH.US,D,20250206,000000,20.0008,20.99,19.9,20.74,310981,0
+SPH.US,D,20250207,000000,20.85,21.28,20.61,21.1,287938,0
+SPH.US,D,20250210,000000,21.23,21.75,21.0101,21.36,1094621,0
+SPH.US,D,20250211,000000,21.34,21.42,20.8,21.2,264025,0
+SPH.US,D,20250212,000000,21.23,21.32,20.9212,21.21,122411,0
+SPH.US,D,20250213,000000,21.01,21.59,21.01,21.46,114192,0
+SPH.US,D,20250214,000000,21.1301,21.76,21.1301,21.56,151429,0
+SPH.US,D,20250218,000000,21.62,22.23,21.4201,22.2,324302,0
+SPH.US,D,20250219,000000,22.105,22.24,21.86,22.07,199179,0
+SPH.US,D,20250220,000000,22.04,22.185,21.6,21.99,183007,0
+SPH.US,D,20250221,000000,21.75,22,21.54,21.8,157298,0
+SPH.US,D,20250224,000000,21.8,21.8,21.21,21.26,300548,0
+SPH.US,D,20250225,000000,21.2,21.2,20.57,20.86,235422,0
+SPH.US,D,20250226,000000,20.96,21.1381,20.62,20.83,255367,0
+SPH.US,D,20250227,000000,21.09,21.12,20.59,20.69,256114,0
+SPH.US,D,20250228,000000,20.53,20.79,20.31,20.76,244000,0
+SPH.US,D,20250303,000000,20.46,21.07,20.46,20.84,157565,0
+SPH.US,D,20250304,000000,20.84,20.84,20.31,20.37,228137,0
+SPH.US,D,20250305,000000,20.45,20.465,19.92,20.17,175899,0
+SPH.US,D,20250306,000000,20.021,20.12,19.76,20.03,209998,0
+SPH.US,D,20250307,000000,19.83,20.41,19.67,20.12,241315,0
+SPH.US,D,20250310,000000,20.2,20.2,19.87,20,226805,0
+SPH.US,D,20250311,000000,19.9,20.51,19.79,20.38,323600,0
+SPH.US,D,20250312,000000,20.38,20.75,20.19,20.45,278228,0
+SPH.US,D,20250313,000000,20.15,20.57,20.03,20.1,222318,0
+SPH.US,D,20250314,000000,20.2945,20.825,20.01,20.4,489967,0
+SPH.US,D,20250317,000000,20.55,21.03,20.3,20.78,176691,0
+SPH.US,D,20250318,000000,20.8,21.06,20.71,20.94,136952,0
+SPH.US,D,20250319,000000,21.055,21.43,21.055,21.15,237242,0
+SPH.US,D,20250320,000000,21.065,21.16,20.9,21.04,137505,0
+SPH.US,D,20250321,000000,21,21,20.53,20.77,1408225,0
+SPH.US,D,20250324,000000,20.895,21.11,20.67,20.88,106012,0
+SPH.US,D,20250325,000000,20.88,21.08,20.6316,20.98,81438,0
+SPH.US,D,20250326,000000,21.052,21.28,20.99,20.99,68508,0
+SPH.US,D,20250327,000000,21.025,21.29,20.86,21.22,129704,0
+SPH.US,D,20250328,000000,20.97,21.3199,20.96,21.26,74381,0
+SPH.US,D,20250331,000000,21.0062,21.45,20.9101,21.01,106517,0
+SPH.US,D,20250401,000000,21.1252,21.55,20.925,21.45,80297,0
+SPH.US,D,20250402,000000,21.35,21.72,21.24,21.62,97020,0
+SPH.US,D,20250403,000000,21.2187,21.5616,20.91,21.39,166106,0
+SPH.US,D,20250404,000000,21.05,21.09,19.66,19.91,320455,0
+SPH.US,D,20250407,000000,19.12,19.665,17.84,19.43,325615,0
+SPH.US,D,20250408,000000,20,20.13,19,19.2,166097,0
+SPH.US,D,20250409,000000,18.7832,20.4,18.6525,19.88,197714,0
+SPH.US,D,20250410,000000,20.11,20.14,18.95,19.43,176839,0
+SPH.US,D,20250411,000000,19.5,19.91,18.95,19.84,112775,0
+SPH.US,D,20250414,000000,19.89,20.675,19.88,20.45,141248,0
+SPH.US,D,20250415,000000,20.5483,20.8,20.26,20.37,154706,0
+SPH.US,D,20250416,000000,20.0001,20.93,20.0001,20.79,126533,0
+SPH.US,D,20250417,000000,20.9187,21.2147,20.59,20.72,119447,0
+SPH.US,D,20250421,000000,20.71,20.71,19.73,20.1,73132,0
+SPH.US,D,20250422,000000,20.69,20.7,20.2301,20.49,79827,0
+SPH.US,D,20250423,000000,20.1038,20.74,20.1038,20.47,94462,0
+SPH.US,D,20250424,000000,20.7,20.7,20.4201,20.69,42823,0
+SPH.US,D,20250425,000000,20.5,20.6711,20.1501,20.3,75457,0
+SPH.US,D,20250428,000000,20.22,20.38,19.9,20.22,91972,0
+SPH.US,D,20250429,000000,20.125,20.39,20.11,20.27,82147,0
+SPH.US,D,20250430,000000,20.18,20.2982,19.89,19.97,105330,0
+SPH.US,D,20250501,000000,20.09,20.465,20.015,20.04,94112,0
+SPH.US,D,20250502,000000,20.3,20.64,20.13,20.49,93436,0
+SPH.US,D,20250505,000000,20.38,20.7,20.25,20.32,176152,0
+SPH.US,D,20250506,000000,20.15,20.2,19.67,20,114229,0
+SPH.US,D,20250507,000000,20,20.275,19.94,20.06,150356,0
+SPH.US,D,20250508,000000,20.055,20.41,18.62,18.87,512559,0
+SPH.US,D,20250509,000000,19.0077,19.14,18.71,18.91,219475,0
+SPH.US,D,20250512,000000,19.08,19.38,18.795,19.17,217026,0
+SPH.US,D,20250513,000000,19.19,19.75,19.0872,19.46,174805,0
+SPH.US,D,20250514,000000,19.4,19.47,19.05,19.26,114180,0
+SPH.US,D,20250515,000000,19.2,19.62,19.08,19.41,125355,0
+SPH.US,D,20250516,000000,19.51,19.55,19.19,19.3,95218,0
+SPH.US,D,20250519,000000,19.2,19.32,19.01,19.28,87655,0
+SPH.US,D,20250520,000000,19.12,19.48,19.11,19.39,104184,0
+SPH.US,D,20250521,000000,19.5,19.5,18.92,18.97,154270,0
+SPH.US,D,20250522,000000,19.075,19.075,18.76,18.86,100903,0
+SPH.US,D,20250523,000000,18.8,19.2,18.8,19.16,121529,0
+SPH.US,D,20250527,000000,19.02,19.4,19.0088,19.32,108078,0
+SPH.US,D,20250528,000000,19.1,19.3772,19,19.1,120561,0
+SPH.US,D,20250529,000000,19.15,19.15,18.805,18.94,103310,0
+SPH.US,D,20250530,000000,18.925,19.09,18.76,18.84,84435,0
+SPH.US,D,20250602,000000,18.77,19.105,18.7,18.96,148220,0
+SPH.US,D,20250603,000000,18.88,19.25,18.8101,19.13,135318,0
+SPH.US,D,20250604,000000,19.24,19.24,18.27,18.31,158579,0
+SPH.US,D,20250605,000000,18.315,18.59,18.13,18.46,240294,0
+SPH.US,D,20250606,000000,18.49,18.54,18.19,18.38,168396,0
+SPH.US,D,20250609,000000,18.31,18.605,18.1,18.23,195018,0
+SPH.US,D,20250610,000000,18.13,18.31,17.92,17.98,175787,0
+SPH.US,D,20250611,000000,17.965,18.09,17.75,17.75,197529,0
+SPH.US,D,20250612,000000,17.7,18.39,17.63,18.34,184593,0
+SPH.US,D,20250613,000000,18.3,18.4499,18.01,18.17,394669,0
+SPH.US,D,20250616,000000,18.4599,18.91,18.32,18.77,170029,0
+SPH.US,D,20250617,000000,18.75,18.905,18.555,18.71,160353,0
+SPH.US,D,20250618,000000,18.87,18.95,18.595,18.93,191834,0
+SPH.US,D,20250620,000000,18.97,19.39,18.83,19.04,918792,0
+SPH.US,D,20250623,000000,18.9127,19.4,18.75,19.02,142112,0
+SPH.US,D,20250624,000000,19,19.3,18.757,18.84,231088,0
+SPH.US,D,20250625,000000,18.8618,18.8618,18,18,180419,0
+SPH.US,D,20250626,000000,18.19,18.73,18.1,18.65,98504,0
+SPH.US,D,20250627,000000,18.75,18.9,18.5,18.61,110179,0
+SPH.US,D,20250630,000000,18.6,18.67,18.42,18.53,92938,0
+SPH.US,D,20250701,000000,18.5,18.5833,18.14,18.2,171547,0
+SPH.US,D,20250702,000000,18.355,18.485,17.86,18.29,126787,0
+SPH.US,D,20250703,000000,18.3731,18.45,18.01,18.38,92792,0
+SPH.US,D,20250707,000000,18.285,18.465,18.1691,18.25,103074,0
+SPH.US,D,20250708,000000,18.18,18.335,18.115,18.25,64405,0
+SPH.US,D,20250709,000000,18.2104,18.29,18.05,18.22,96819,0
+SPH.US,D,20250710,000000,18.335,18.71,18.2489,18.55,113479,0
+SPH.US,D,20250711,000000,18.64,18.64,18.42,18.46,81152,0
+SPH.US,D,20250714,000000,18.46,18.7,18.45,18.54,84672,0
+SPH.US,D,20250715,000000,18.575,18.69,18.5,18.62,63855,0
+SPH.US,D,20250716,000000,18.4903,18.7,18.46,18.52,82030,0
+SPH.US,D,20250717,000000,18.5,18.7,18.2695,18.33,79828,0
+SPH.US,D,20250718,000000,18.47,18.5399,18.33,18.4,89768,0
+SPH.US,D,20250721,000000,18.5,18.5248,18.2,18.26,88461,0
+SPH.US,D,20250722,000000,18.39,18.69,18.2528,18.46,89281,0
+SPH.US,D,20250723,000000,18.5,18.63,18.405,18.5,54391,0
+SPH.US,D,20250724,000000,18.5,18.58,18.37,18.48,100495,0
+SPH.US,D,20250725,000000,18.5,18.63,18.33,18.58,88109,0
+SPH.US,D,20250728,000000,18.5995,18.64,18.41,18.49,70760,0
+SPH.US,D,20250729,000000,18.5,18.77,18.4701,18.71,137281,0
+SPH.US,D,20250730,000000,18.73,18.8,18.55,18.73,86479,0
+SPH.US,D,20250731,000000,18.675,19,18.675,18.83,101864,0
+SPH.US,D,20250801,000000,18.82,19.085,18.57,18.86,213955,0
+SPH.US,D,20250804,000000,18.905,19.255,18.82,19,357266,0
+SPH.US,D,20250805,000000,18.62,18.74,18.22,18.31,167883,0
+SPH.US,D,20250806,000000,18.37,18.5,17.86,17.92,168947,0
+SPH.US,D,20250807,000000,17.95,18.05,17.3,17.47,205707,0
+SPH.US,D,20250808,000000,17.51,18.365,17.5,17.86,251352,0
+SPH.US,D,20250811,000000,17.8,17.97,17.66,17.95,233063,0
+SPH.US,D,20250812,000000,17.95,18.4,17.76,18.39,281945,0
+SPH.US,D,20250813,000000,18.31,18.75,18.18,18.71,178427,0
+SPH.US,D,20250814,000000,18.53,18.72,18.26,18.59,125643,0
+SPH.US,D,20250815,000000,18.51,18.69,18.37,18.43,91144,0
+SPH.US,D,20250818,000000,18.37,18.42,18.1,18.38,96749,0
+SPH.US,D,20250819,000000,18.375,18.445,18.1,18.33,96398,0
+SPH.US,D,20250820,000000,18.23,18.49,18.23,18.46,69585,0
+SPH.US,D,20250821,000000,18.35,18.61,18.35,18.52,67853,0
+SPH.US,D,20250822,000000,18.66,18.7,18.44,18.68,98166,0
+SPH.US,D,20250825,000000,18.7,18.75,18.41,18.43,88360,0
+SPH.US,D,20250826,000000,18.37,18.6,18.3641,18.57,97518,0
+SPH.US,D,20250827,000000,18.5,18.7499,18.38,18.67,67466,0
+SPH.US,D,20250828,000000,18.46,18.65,18.43,18.61,108606,0
+SPH.US,D,20250829,000000,18.51,18.76,18.5011,18.72,57088,0
+SPH.US,D,20250902,000000,18.45,18.76,18.4,18.44,100552,0
+SPH.US,D,20250903,000000,18.455,18.61,18.3,18.44,100001,0
+SPH.US,D,20250904,000000,18.31,18.52,18.2,18.43,83195,0
+SPH.US,D,20250905,000000,18.4,18.5899,18.1,18.4,108351,0
+SPH.US,D,20250908,000000,18.28,18.51,18.13,18.33,162064,0
+SPH.US,D,20250909,000000,18.2481,18.4915,18.21,18.36,86227,0
+SPH.US,D,20250910,000000,18.3,18.48,18.3,18.37,91957,0
+SPH.US,D,20250911,000000,18.365,18.63,18.34,18.63,105784,0
+SPH.US,D,20250912,000000,18.59,18.645,18.38,18.47,111314,0
+SPH.US,D,20250915,000000,18.49,18.73,18.4,18.69,221373,0
+SPH.US,D,20250916,000000,18.4601,18.73,18.44,18.49,98819,0
+SPH.US,D,20250917,000000,18.31,18.8,18.31,18.78,134659,0
+SPH.US,D,20250918,000000,18.6946,18.86,18.64,18.81,93168,0
+SPH.US,D,20250919,000000,18.75,18.75,18.22,18.22,255717,0
+SPH.US,D,20250922,000000,18.29,18.43,18.12,18.17,143606,0
+SPH.US,D,20250923,000000,18.195,18.51,18.12,18.51,92902,0
+SPH.US,D,20250924,000000,18.405,18.65,18.38,18.64,61184,0
+SPH.US,D,20250925,000000,18.6,18.69,18.51,18.67,69055,0
+SPH.US,D,20250926,000000,18.5955,18.75,18.53,18.56,75754,0
+SPH.US,D,20250929,000000,18.5777,18.59,18.4,18.59,70979,0
+SPH.US,D,20250930,000000,18.6023,18.65,18.37,18.65,146186,0
+SPH.US,D,20251001,000000,18.63,18.63,18.42,18.42,47817,0
+SPH.US,D,20251002,000000,18.483204,18.62,18.42,18.6,83644,0
+SPH.US,D,20251003,000000,18.63,18.7,18.51,18.52,73376,0
+SPH.US,D,20251006,000000,18.6084,18.6084,18.4,18.4,97762,0
+SPH.US,D,20251007,000000,18.47,18.75,18.3095,18.74,95091,0
+SPH.US,D,20251008,000000,18.7,18.74,18.54,18.63,73991,0
+SPH.US,D,20251009,000000,18.649,18.74,18.3,18.31,92288,0
+SPH.US,D,20251010,000000,18.4,18.46,18.04,18.09,108406,0
+SPH.US,D,20251013,000000,18.325,18.5266,18.1201,18.41,90099,0
+SPH.US,D,20251014,000000,18.3792,18.6375,18.27,18.5,133502,0
+SPH.US,D,20251015,000000,18.63,18.75,18.53,18.56,85612,0
+SPH.US,D,20251016,000000,18.57,18.6954,18.33,18.47,104244,0
+SPH.US,D,20251017,000000,18.47,18.74,18.37,18.74,77343,0
+SPH.US,D,20251020,000000,18.75,19,18.605,18.98,119996,0
+SPH.US,D,20251021,000000,18.94,19.07,18.871,18.95,76640,0
+SPH.US,D,20251022,000000,18.94,19.06,18.75,18.96,65954,0
+SPH.US,D,20251023,000000,19.03,19.08,18.79,19.02,53119,0
+SPH.US,D,20251024,000000,18.955,19.085,18.84,18.93,77752,0
+SPH.US,D,20251027,000000,18.93,19.01,18.8,18.89,67706,0
+SPH.US,D,20251028,000000,18.8596,19.02,18.62,18.87,123035,0
+SPH.US,D,20251029,000000,18.87,18.94,18.2892,18.29,114098,0
+SPH.US,D,20251030,000000,18.35,18.6,18.3,18.5,103620,0
+SPH.US,D,20251031,000000,18.6,18.6,18.12,18.23,205282,0
+SPH.US,D,20251103,000000,18.3846,18.5799,18.18,18.24,460620,0
+SPH.US,D,20251104,000000,17.93,18.06,17.68,17.99,197181,0
+SPH.US,D,20251105,000000,18.21,18.27,17.8901,18.27,151308,0
+SPH.US,D,20251106,000000,18.27,18.31,18.0504,18.31,100351,0
+SPH.US,D,20251107,000000,18.22,18.3,18.02,18.29,77958,0
+SPH.US,D,20251110,000000,18.34,18.64,18.1116,18.6,336167,0
+SPH.US,D,20251111,000000,18.68,18.83,18.4503,18.73,157073,0
+SPH.US,D,20251112,000000,18.6496,19,18.62,18.73,209692,0
+SPH.US,D,20251113,000000,18.9799,19.05,18.6,19.04,140731,0
+SPH.US,D,20251114,000000,19.05,19.44,18.91,19.44,112127,0
+SPH.US,D,20251117,000000,19.3104,19.43,18.74,18.79,105584,0
+SPH.US,D,20251118,000000,18.75,18.89,18.52,18.63,97835,0
+SPH.US,D,20251119,000000,18.575,18.75,18.49,18.55,101142,0
+SPH.US,D,20251120,000000,18.74,18.92,18.51,18.69,119272,0
+SPH.US,D,20251121,000000,18.57,18.985,18.5626,18.81,126408,0
+SPH.US,D,20251124,000000,18.72,19.09,18.615,18.98,92650,0
+SPH.US,D,20251125,000000,19.15,19.245,18.95,19.24,108248,0
+SPH.US,D,20251126,000000,19.295,19.4,19.1168,19.31,90526,0
+SPH.US,D,20251128,000000,19.255,19.64,19.25,19.55,59059,0
+SPH.US,D,20251201,000000,19.41,19.59,19.3,19.5,114328,0
+SPH.US,D,20251202,000000,19.5,19.5,18.91,19.01,197192,0
+SPH.US,D,20251203,000000,19.065,19.315,18.96,19.17,146852,0
+SPH.US,D,20251204,000000,19.1,19.45,19.02,19.24,94049,0
+SPH.US,D,20251205,000000,19.1975,19.48,19.1001,19.3,109710,0
+SPH.US,D,20251208,000000,19.4588,19.4588,19.12,19.24,107266,0
+SPH.US,D,20251209,000000,19.34,19.34,19.07,19.07,102717,0
+SPH.US,D,20251210,000000,19.2188,19.235,18.9,19.02,136248,0
+SPH.US,D,20251211,000000,19.0818,19.24,18.94,19.02,151955,0
+SPH.US,D,20251212,000000,19.09,19.09,18.761,18.81,106751,0
+SPH.US,D,20251215,000000,18.95,19.09,18.76,18.95,99824,0
+SPH.US,D,20251216,000000,18.9,18.94,18.63,18.74,198186,0
+SPH.US,D,20251217,000000,18.765,18.805,18.4,18.59,121237,0
+SPH.US,D,20251218,000000,18.69,18.82,18.5124,18.77,114560,0
+SPH.US,D,20251219,000000,18.35,18.6701,18.3,18.54,713358,0
+SPH.US,D,20251222,000000,18.5,18.755,18.43,18.68,189722,0
+SPH.US,D,20251223,000000,18.57,18.78,18.37,18.66,174228,0
+SPH.US,D,20251224,000000,18.6205,18.87,18.6205,18.71,41084,0
+SPH.US,D,20251226,000000,18.75,18.8796,18.6101,18.81,118965,0
+SPH.US,D,20251229,000000,18.8,18.9,18.54,18.65,128105,0
+SPH.US,D,20251230,000000,18.6976,18.79,18.6,18.78,130052,0
+SPH.US,D,20251231,000000,18.8,18.9,18.5101,18.54,122866,0
+SPH.US,D,20260102,000000,18.52,18.69,18.3154,18.69,95989,0
+SPH.US,D,20260105,000000,18.69,18.81,18.39,18.77,103948,0
+SPH.US,D,20260106,000000,18.74,18.77,18.25,18.26,233489,0
+SPH.US,D,20260107,000000,18.03,18.5299,17.98,18.01,225967,0
+SPH.US,D,20260108,000000,18.12,18.44,18.03,18.38,96205,0
+SPH.US,D,20260109,000000,18.45,18.6,18.38,18.56,91396,0
+SPH.US,D,20260112,000000,18.5,18.65,18.4078,18.56,132652,0
+SPH.US,D,20260113,000000,18.65,18.9,18.4667,18.89,130129,0
+SPH.US,D,20260114,000000,18.9,19.21,18.89,19.1,88135,0
+SPH.US,D,20260115,000000,19.035,19.15,18.9101,19.15,85409,0
+SPH.US,D,20260116,000000,19.11,19.2,18.9,19.19,101589,0
+SPH.US,D,20260120,000000,19.1999,19.43,19.06,19.36,148999,0
+SPH.US,D,20260121,000000,19.4499,19.7,19.3101,19.64,125730,0
+SPH.US,D,20260122,000000,19.7,19.77,19.42,19.44,171961,0
+SPH.US,D,20260123,000000,19.61,19.7699,19.44,19.44,122936,0
+SPH.US,D,20260126,000000,19.6,20.07,19.45,20.02,144573,0
+SPH.US,D,20260127,000000,19.975,20.39,19.9225,20.22,128106,0
+SPH.US,D,20260128,000000,20.2866,20.43,20.03,20.12,122831,0
+SPH.US,D,20260129,000000,20.28,20.59,20.2,20.41,171518,0
+SPH.US,D,20260130,000000,20.3,20.3899,19.8,20.17,173876,0
+SPH.US,D,20260202,000000,20.1,20.495,20.02,20.2,281216,0
+SPH.US,D,20260203,000000,19.9427,20.23,19.9,20.18,141312,0
+SPH.US,D,20260204,000000,20.14,20.215,19.9,20.01,143409,0
+SPH.US,D,20260205,000000,20.01,20.15,19.41,20.13,148739,0
+SPH.US,D,20260206,000000,19.85,20.19,19.31,19.75,131785,0
+SPH.US,D,20260209,000000,19.79,20.18,19.5547,20.05,229303,0
+SPH.US,D,20260210,000000,20.075,20.24,19.75,20.05,222906,0
+SPH.US,D,20260211,000000,20.05,20.22,19.86,20.05,130072,0
+SPH.US,D,20260212,000000,20,20.21,19.83,20.01,134025,0
+SPH.US,D,20260213,000000,20.01,20.55,19.939,20.26,301745,0
+SPH.US,D,20260217,000000,20.47,20.47,20,20.28,202307,0
+SPH.US,D,20260218,000000,20.3118,20.54,20.2,20.25,146880,0
diff --git a/daily/us/nyse stocks/2/spnt.us.txt b/daily/us/nyse stocks/2/spnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62035525f0640eda8f9bb2a97a0b01b406a471ba
--- /dev/null
+++ b/daily/us/nyse stocks/2/spnt.us.txt	
@@ -0,0 +1,3147 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPNT.US,D,20130815,000000,12.25,13.5,12.25,13.06,14028748,0
+SPNT.US,D,20130816,000000,13,14.2,13,13.3,2509194,0
+SPNT.US,D,20130819,000000,13.23,13.46,13.03,13.07,828984,0
+SPNT.US,D,20130820,000000,13.07,13.2,12.8,12.96,384129,0
+SPNT.US,D,20130821,000000,12.95,13.4,12.92,13.16,832778,0
+SPNT.US,D,20130822,000000,13.26,13.48,13.07,13.25,326446,0
+SPNT.US,D,20130823,000000,13.21,13.4,13.17,13.35,133338,0
+SPNT.US,D,20130826,000000,13.6,13.74,13.3,13.41,169395,0
+SPNT.US,D,20130827,000000,13.29,13.45,13.15,13.26,135975,0
+SPNT.US,D,20130828,000000,13.31,13.34,12.85,12.94,430124,0
+SPNT.US,D,20130829,000000,12.92,13.1,12.86,13.05,464034,0
+SPNT.US,D,20130830,000000,13.3,13.45,13.15,13.19,333846,0
+SPNT.US,D,20130903,000000,13.35,13.49,13.27,13.29,188555,0
+SPNT.US,D,20130904,000000,13.27,13.28,13.03,13.1,207266,0
+SPNT.US,D,20130905,000000,13.25,13.29,13.02,13.03,192988,0
+SPNT.US,D,20130906,000000,13.03,13.23,12.88,12.88,426966,0
+SPNT.US,D,20130909,000000,13.04,13.14,12.91,13.01,947305,0
+SPNT.US,D,20130910,000000,13.2,13.25,13.06,13.25,417875,0
+SPNT.US,D,20130911,000000,13.25,13.33,13.17,13.2,471780,0
+SPNT.US,D,20130912,000000,13.3,13.3,13.04,13.2,179367,0
+SPNT.US,D,20130913,000000,13.25,13.34,13.19,13.32,214474,0
+SPNT.US,D,20130916,000000,13.5,13.81,13.5,13.74,613887,0
+SPNT.US,D,20130917,000000,13.8,14.05,13.78,13.87,510981,0
+SPNT.US,D,20130918,000000,13.97,13.98,13.41,13.88,410651,0
+SPNT.US,D,20130919,000000,13.98,14.12,13.6,13.81,252068,0
+SPNT.US,D,20130920,000000,13.94,13.94,13.78,13.79,200649,0
+SPNT.US,D,20130923,000000,13.86,14.09,13.54,14.03,460271,0
+SPNT.US,D,20130924,000000,14,14.09,13.9,14.04,391909,0
+SPNT.US,D,20130925,000000,14.1,14.11,13.79,14.08,410780,0
+SPNT.US,D,20130926,000000,14.16,15.08,14.15,14.55,565370,0
+SPNT.US,D,20130927,000000,14.53,14.74,14.29,14.58,373864,0
+SPNT.US,D,20130930,000000,14.51,14.65,14.17,14.49,1922060,0
+SPNT.US,D,20131001,000000,14.59,14.99,14.53,14.94,438142,0
+SPNT.US,D,20131002,000000,14.85,14.89,14.63,14.85,294554,0
+SPNT.US,D,20131003,000000,14.84,15,14.42,14.46,445426,0
+SPNT.US,D,20131004,000000,14.43,14.66,14.38,14.44,399539,0
+SPNT.US,D,20131007,000000,14.4,14.97,14.4,14.75,289731,0
+SPNT.US,D,20131008,000000,14.82,14.86,14.46,14.67,564137,0
+SPNT.US,D,20131009,000000,14.7,14.86,14.55,14.64,622194,0
+SPNT.US,D,20131010,000000,14.77,15.01,14.76,14.9,315675,0
+SPNT.US,D,20131011,000000,14.91,15.05,14.79,15.03,190702,0
+SPNT.US,D,20131014,000000,15.02,15.42,14.92,15.29,347792,0
+SPNT.US,D,20131015,000000,15.31,15.54,15.18,15.35,380757,0
+SPNT.US,D,20131016,000000,15.41,15.45,15.27,15.35,263728,0
+SPNT.US,D,20131017,000000,15.34,15.6,15.25,15.51,247680,0
+SPNT.US,D,20131018,000000,15.7,15.7,15.43,15.57,249562,0
+SPNT.US,D,20131021,000000,15.57,15.7,15.46,15.66,163891,0
+SPNT.US,D,20131022,000000,15.64,16.04,15.61,15.96,310099,0
+SPNT.US,D,20131023,000000,15.96,15.97,15.79,15.9,147698,0
+SPNT.US,D,20131024,000000,15.97,16.01,15.59,15.98,209541,0
+SPNT.US,D,20131025,000000,16.04,16.07,15.85,15.9,118232,0
+SPNT.US,D,20131028,000000,16.02,16.02,15.58,15.75,129070,0
+SPNT.US,D,20131029,000000,15.76,16,15.76,15.97,91606,0
+SPNT.US,D,20131030,000000,16.01,16.11,15.68,15.9,108720,0
+SPNT.US,D,20131031,000000,15.86,16.04,15.6,15.6,173588,0
+SPNT.US,D,20131101,000000,15.56,15.78,15.09,15.22,215299,0
+SPNT.US,D,20131104,000000,15.31,15.73,14.95,15.38,335435,0
+SPNT.US,D,20131105,000000,15.38,15.86,15.38,15.72,301611,0
+SPNT.US,D,20131106,000000,15.82,15.86,15.67,15.75,239977,0
+SPNT.US,D,20131107,000000,15.77,15.83,15.7,15.79,124305,0
+SPNT.US,D,20131108,000000,15.77,16.04,15.41,15.58,261189,0
+SPNT.US,D,20131111,000000,15.58,15.59,15.01,15.12,139572,0
+SPNT.US,D,20131112,000000,16.49,16.49,14.97,15.1,350457,0
+SPNT.US,D,20131113,000000,15.07,15.72,14.95,15.34,237519,0
+SPNT.US,D,20131114,000000,15.28,15.6,15,15.03,212574,0
+SPNT.US,D,20131115,000000,15.09,15.2,15,15.03,157599,0
+SPNT.US,D,20131118,000000,15,15.44,14.96,15.33,353430,0
+SPNT.US,D,20131119,000000,15.29,16.37,15.24,16.21,287113,0
+SPNT.US,D,20131120,000000,16.21,16.29,15.54,15.82,238765,0
+SPNT.US,D,20131121,000000,15.84,16.31,15.84,16.21,185700,0
+SPNT.US,D,20131122,000000,16.27,16.77,16.25,16.45,151894,0
+SPNT.US,D,20131125,000000,16.55,17.1,16.47,16.72,130520,0
+SPNT.US,D,20131126,000000,16.79,17.25,16.67,16.78,425687,0
+SPNT.US,D,20131127,000000,16.84,17.15,16.54,16.76,250058,0
+SPNT.US,D,20131129,000000,16.87,17.07,16.63,16.66,112998,0
+SPNT.US,D,20131202,000000,16.75,16.89,16.48,16.63,241315,0
+SPNT.US,D,20131203,000000,16.66,16.7,16.34,16.46,269345,0
+SPNT.US,D,20131204,000000,16.57,17.07,16.54,16.81,326232,0
+SPNT.US,D,20131205,000000,16.86,17.31,16.82,16.97,339851,0
+SPNT.US,D,20131206,000000,17.13,17.88,17.02,17.56,262327,0
+SPNT.US,D,20131209,000000,17.63,17.85,17.12,17.26,329102,0
+SPNT.US,D,20131210,000000,17.3,17.51,16.67,16.9,258640,0
+SPNT.US,D,20131211,000000,16.96,17.07,16.38,16.46,238934,0
+SPNT.US,D,20131212,000000,16.63,16.63,16.05,16.43,227719,0
+SPNT.US,D,20131213,000000,16.48,16.54,16.05,16.19,162583,0
+SPNT.US,D,20131216,000000,16.27,17.08,16.13,16.52,434267,0
+SPNT.US,D,20131217,000000,16.55,16.81,16.01,16.73,381820,0
+SPNT.US,D,20131218,000000,16.79,16.86,16.4,16.67,243527,0
+SPNT.US,D,20131219,000000,16.71,17.22,16.71,17.2,163520,0
+SPNT.US,D,20131220,000000,17.27,18.84,17.18,18.52,1356550,0
+SPNT.US,D,20131223,000000,18.39,18.55,17.95,18.08,268531,0
+SPNT.US,D,20131224,000000,18.13,18.73,18.06,18.71,96896,0
+SPNT.US,D,20131226,000000,18.71,18.71,18.18,18.28,133865,0
+SPNT.US,D,20131227,000000,18.35,18.46,18.08,18.35,111519,0
+SPNT.US,D,20131230,000000,18.35,18.4,18.06,18.11,125970,0
+SPNT.US,D,20131231,000000,18.2,18.55,18.05,18.53,192831,0
+SPNT.US,D,20140102,000000,18.6,18.76,18.18,18.26,145955,0
+SPNT.US,D,20140103,000000,18.3,18.47,17.76,18.1,116615,0
+SPNT.US,D,20140106,000000,17.81,17.84,17.11,17.54,375653,0
+SPNT.US,D,20140107,000000,17.53,18.01,17.47,17.96,203798,0
+SPNT.US,D,20140108,000000,17.9,17.99,17.2,17.4,359122,0
+SPNT.US,D,20140109,000000,17.48,17.48,16.85,16.95,269063,0
+SPNT.US,D,20140110,000000,16.94,16.94,16.51,16.78,299015,0
+SPNT.US,D,20140113,000000,16.74,16.74,16.32,16.48,258846,0
+SPNT.US,D,20140114,000000,16.48,16.99,16.3,16.8,279765,0
+SPNT.US,D,20140115,000000,16.89,17.51,16.75,17.42,199406,0
+SPNT.US,D,20140116,000000,17.44,17.44,16.73,17.21,151470,0
+SPNT.US,D,20140117,000000,17.25,17.25,16.97,17.1,64652,0
+SPNT.US,D,20140121,000000,17.1,17.33,16.9,17.21,85394,0
+SPNT.US,D,20140122,000000,17.19,17.92,17.12,17.66,123804,0
+SPNT.US,D,20140123,000000,17.55,17.55,16.75,16.99,175618,0
+SPNT.US,D,20140124,000000,16.82,17.2,16.19,16.3,163055,0
+SPNT.US,D,20140127,000000,16.4,16.69,15.76,16.17,217845,0
+SPNT.US,D,20140128,000000,16.12,16.28,15.89,16.25,127165,0
+SPNT.US,D,20140129,000000,16,16.16,15.26,15.61,256070,0
+SPNT.US,D,20140130,000000,15.7,16.55,15.7,16.1,196966,0
+SPNT.US,D,20140131,000000,16,16.27,15.82,15.97,252448,0
+SPNT.US,D,20140203,000000,16.02,16.2,15.75,15.78,204678,0
+SPNT.US,D,20140204,000000,15.79,15.82,15.25,15.57,248249,0
+SPNT.US,D,20140205,000000,15.41,15.42,15.11,15.33,183085,0
+SPNT.US,D,20140206,000000,15.34,15.82,15.34,15.71,150550,0
+SPNT.US,D,20140207,000000,15.73,15.98,15.3,15.8,220042,0
+SPNT.US,D,20140210,000000,15.75,15.75,15.37,15.55,118102,0
+SPNT.US,D,20140211,000000,15.63,16.54,15.63,15.9,401990,0
+SPNT.US,D,20140212,000000,15.97,16.3,15.58,16.03,217490,0
+SPNT.US,D,20140213,000000,15.86,16.15,15.8,15.94,167485,0
+SPNT.US,D,20140214,000000,15.95,16.15,15.62,15.79,114778,0
+SPNT.US,D,20140218,000000,15.76,15.85,15.5,15.6,295472,0
+SPNT.US,D,20140219,000000,15.53,15.9,15.49,15.53,244735,0
+SPNT.US,D,20140220,000000,15.56,15.56,15.12,15.18,354092,0
+SPNT.US,D,20140221,000000,15.26,15.51,15.16,15.44,308835,0
+SPNT.US,D,20140224,000000,15.44,15.59,15.18,15.4,394519,0
+SPNT.US,D,20140225,000000,15.47,15.5,14.8,15.05,639799,0
+SPNT.US,D,20140226,000000,15.12,15.19,14.94,15.07,235671,0
+SPNT.US,D,20140227,000000,15.1,15.48,14.9,15,685994,0
+SPNT.US,D,20140228,000000,15,15.33,14.99,15,514707,0
+SPNT.US,D,20140303,000000,14.96,15.19,14.95,15.13,881633,0
+SPNT.US,D,20140304,000000,15.19,15.76,15.12,15.65,1275623,0
+SPNT.US,D,20140305,000000,15.69,16.06,15.68,15.72,664681,0
+SPNT.US,D,20140306,000000,15.79,16,15.62,15.77,483456,0
+SPNT.US,D,20140307,000000,15.91,15.98,15.75,15.85,430996,0
+SPNT.US,D,20140310,000000,15.86,16.16,15.86,15.93,483154,0
+SPNT.US,D,20140311,000000,16.01,16.15,15.69,15.75,261178,0
+SPNT.US,D,20140312,000000,15.68,15.84,15.55,15.78,307709,0
+SPNT.US,D,20140313,000000,15.87,15.88,15.44,15.64,314555,0
+SPNT.US,D,20140314,000000,15.7,15.86,15.54,15.78,198558,0
+SPNT.US,D,20140317,000000,15.87,15.93,15.69,15.72,221641,0
+SPNT.US,D,20140318,000000,15.77,15.91,15.68,15.81,123938,0
+SPNT.US,D,20140319,000000,15.88,15.91,15.59,15.7,208862,0
+SPNT.US,D,20140320,000000,15.45,15.79,15.41,15.79,271985,0
+SPNT.US,D,20140321,000000,15.92,16.03,15.59,16.01,352103,0
+SPNT.US,D,20140324,000000,16.08,16.08,15.73,15.99,211807,0
+SPNT.US,D,20140325,000000,16.12,16.12,15.79,15.8,208773,0
+SPNT.US,D,20140326,000000,15.92,16,15.71,15.75,168600,0
+SPNT.US,D,20140327,000000,15.82,15.87,15.62,15.79,193080,0
+SPNT.US,D,20140328,000000,15.8,16,15.71,15.84,151965,0
+SPNT.US,D,20140331,000000,15.97,15.98,15.82,15.85,128972,0
+SPNT.US,D,20140401,000000,15.93,16.16,15.83,16,241149,0
+SPNT.US,D,20140402,000000,16.1,16.32,15.93,16.31,314647,0
+SPNT.US,D,20140403,000000,16.36,16.99,16.25,16.84,392937,0
+SPNT.US,D,20140404,000000,16.9,17.38,16.62,16.78,468969,0
+SPNT.US,D,20140407,000000,16.88,16.88,16.22,16.35,329425,0
+SPNT.US,D,20140408,000000,16.34,16.68,16.21,16.62,332228,0
+SPNT.US,D,20140409,000000,16.7,16.7,16.46,16.61,132015,0
+SPNT.US,D,20140410,000000,16.63,16.94,16.31,16.48,294736,0
+SPNT.US,D,20140411,000000,16.34,16.41,15.94,15.96,191628,0
+SPNT.US,D,20140414,000000,16.18,16.31,15.83,15.9,104968,0
+SPNT.US,D,20140415,000000,15.95,16.11,15.57,15.79,139867,0
+SPNT.US,D,20140416,000000,15.93,16.07,15.78,15.96,56179,0
+SPNT.US,D,20140417,000000,16.05,16.2,15.88,16,134186,0
+SPNT.US,D,20140421,000000,16.04,16.1,15.8,15.89,80745,0
+SPNT.US,D,20140422,000000,15.94,16.23,15.85,16.2,116347,0
+SPNT.US,D,20140423,000000,16.21,16.3,15.97,16.01,73472,0
+SPNT.US,D,20140424,000000,16.17,16.3,15.98,16.3,181242,0
+SPNT.US,D,20140425,000000,16.23,16.23,15.88,15.88,116735,0
+SPNT.US,D,20140428,000000,16,16.12,15.65,15.74,94944,0
+SPNT.US,D,20140429,000000,15.88,15.91,15.51,15.6,155653,0
+SPNT.US,D,20140430,000000,15.58,15.76,15.31,15.64,161300,0
+SPNT.US,D,20140501,000000,15.63,16.1,15.63,15.94,168957,0
+SPNT.US,D,20140502,000000,16.02,16.1,15.76,15.93,94648,0
+SPNT.US,D,20140505,000000,15.73,15.85,15.59,15.75,90212,0
+SPNT.US,D,20140506,000000,15.66,15.71,15.4,15.4,90840,0
+SPNT.US,D,20140507,000000,15.47,15.66,15.09,15.41,213878,0
+SPNT.US,D,20140508,000000,15.35,15.96,15.35,15.75,393341,0
+SPNT.US,D,20140509,000000,15.2,15.87,15.11,15.73,235497,0
+SPNT.US,D,20140512,000000,15.73,16.12,15.67,16.03,251864,0
+SPNT.US,D,20140513,000000,15.93,15.95,15.58,15.7,138857,0
+SPNT.US,D,20140514,000000,15.62,15.62,15.16,15.21,152954,0
+SPNT.US,D,20140515,000000,15.15,15.18,14.87,14.93,342177,0
+SPNT.US,D,20140516,000000,14.99,15.12,14.76,14.87,198705,0
+SPNT.US,D,20140519,000000,14.89,15.2,14.84,15.17,157309,0
+SPNT.US,D,20140520,000000,15.16,15.32,14.88,14.9,256475,0
+SPNT.US,D,20140521,000000,14.92,15.01,14.71,14.79,311221,0
+SPNT.US,D,20140522,000000,14.79,14.85,14.75,14.77,244949,0
+SPNT.US,D,20140523,000000,14.84,14.87,14.73,14.84,167856,0
+SPNT.US,D,20140527,000000,15,15.27,14.95,15.26,187621,0
+SPNT.US,D,20140528,000000,15.15,15.44,15.13,15.37,104378,0
+SPNT.US,D,20140529,000000,15.34,15.5,15.25,15.37,161255,0
+SPNT.US,D,20140530,000000,15.34,15.45,15.22,15.25,333242,0
+SPNT.US,D,20140602,000000,15.33,15.4,15.08,15.19,135121,0
+SPNT.US,D,20140603,000000,15.11,15.28,14.95,15.19,233430,0
+SPNT.US,D,20140604,000000,15.16,15.3,15.11,15.23,105768,0
+SPNT.US,D,20140605,000000,15.25,15.55,15.07,15.38,126144,0
+SPNT.US,D,20140606,000000,15.52,15.76,15.5,15.68,136595,0
+SPNT.US,D,20140609,000000,15.64,15.71,15.41,15.6,132774,0
+SPNT.US,D,20140610,000000,15.5,15.61,15.3,15.52,200000,0
+SPNT.US,D,20140611,000000,15.39,15.53,15.31,15.35,101046,0
+SPNT.US,D,20140612,000000,15.37,15.37,15.18,15.28,115222,0
+SPNT.US,D,20140613,000000,15.35,15.35,15.09,15.15,167717,0
+SPNT.US,D,20140616,000000,15.16,15.74,15.02,15.63,563759,0
+SPNT.US,D,20140617,000000,15.61,15.89,15.46,15.73,246023,0
+SPNT.US,D,20140618,000000,15.68,15.84,15.4,15.7,157896,0
+SPNT.US,D,20140619,000000,15.69,15.74,15.26,15.61,228079,0
+SPNT.US,D,20140620,000000,15.7,15.78,15.43,15.75,338389,0
+SPNT.US,D,20140623,000000,15.71,15.71,15.47,15.49,295663,0
+SPNT.US,D,20140624,000000,15.4,15.75,15.32,15.41,359055,0
+SPNT.US,D,20140625,000000,15.27,15.74,15.27,15.63,364744,0
+SPNT.US,D,20140626,000000,15.57,15.59,15.18,15.37,302207,0
+SPNT.US,D,20140627,000000,15.31,15.44,15.1,15.29,3088809,0
+SPNT.US,D,20140630,000000,15.3,15.48,15.24,15.26,278786,0
+SPNT.US,D,20140701,000000,15.28,15.69,15.27,15.66,310641,0
+SPNT.US,D,20140702,000000,15.6,15.72,15.48,15.59,150400,0
+SPNT.US,D,20140703,000000,15.65,15.83,15.62,15.71,99427,0
+SPNT.US,D,20140707,000000,16.16,16.29,15.82,15.88,578385,0
+SPNT.US,D,20140708,000000,16.05,16.09,15.82,16,457243,0
+SPNT.US,D,20140709,000000,16.05,16.05,15.81,15.86,343394,0
+SPNT.US,D,20140710,000000,15.8,15.9,15.65,15.83,258637,0
+SPNT.US,D,20140711,000000,15.78,15.8,15.65,15.78,151532,0
+SPNT.US,D,20140714,000000,15.98,16.05,15.78,16.02,241919,0
+SPNT.US,D,20140715,000000,15.95,15.98,15.79,15.83,201636,0
+SPNT.US,D,20140716,000000,15.9,15.95,15.62,15.79,251551,0
+SPNT.US,D,20140717,000000,15.68,15.81,15.4,15.45,253721,0
+SPNT.US,D,20140718,000000,15.37,15.6,15.37,15.5,203247,0
+SPNT.US,D,20140721,000000,15.5,15.55,15.33,15.5,127415,0
+SPNT.US,D,20140722,000000,15.46,15.6,15.4,15.5,126958,0
+SPNT.US,D,20140723,000000,15.6,15.65,15.4,15.63,148417,0
+SPNT.US,D,20140724,000000,15.63,15.71,15.37,15.45,129001,0
+SPNT.US,D,20140725,000000,15.27,15.41,15.1,15.18,267868,0
+SPNT.US,D,20140728,000000,15.2,15.3,15.03,15.19,199337,0
+SPNT.US,D,20140729,000000,15.2,15.3,15.03,15.05,189005,0
+SPNT.US,D,20140730,000000,15.15,15.18,14.83,14.91,260153,0
+SPNT.US,D,20140731,000000,14.8,14.83,14.3,14.56,374474,0
+SPNT.US,D,20140801,000000,14.58,14.86,14.49,14.86,251492,0
+SPNT.US,D,20140804,000000,14.87,15.13,14.85,15.03,584566,0
+SPNT.US,D,20140805,000000,15,15.07,14.85,14.96,374938,0
+SPNT.US,D,20140806,000000,14.85,15.13,14.85,15.05,242857,0
+SPNT.US,D,20140807,000000,15.04,15.17,14.51,14.71,501149,0
+SPNT.US,D,20140808,000000,15.1,15.39,15.1,15.27,414667,0
+SPNT.US,D,20140811,000000,15.35,15.45,15.08,15.16,271183,0
+SPNT.US,D,20140812,000000,15.09,15.17,15.03,15.09,201162,0
+SPNT.US,D,20140813,000000,15.17,15.19,14.99,15.05,233861,0
+SPNT.US,D,20140814,000000,15.23,15.28,15,15.18,150150,0
+SPNT.US,D,20140815,000000,15.35,15.35,14.95,15.19,190309,0
+SPNT.US,D,20140818,000000,15.35,15.37,15.14,15.25,165444,0
+SPNT.US,D,20140819,000000,15.22,15.28,15.17,15.19,151278,0
+SPNT.US,D,20140820,000000,15.11,15.19,15.01,15.14,169196,0
+SPNT.US,D,20140821,000000,15.09,15.19,14.91,15.16,111325,0
+SPNT.US,D,20140822,000000,15.19,15.19,14.94,14.99,255257,0
+SPNT.US,D,20140825,000000,15.16,15.16,14.95,15.13,311338,0
+SPNT.US,D,20140826,000000,15.09,15.12,14.92,15.09,249009,0
+SPNT.US,D,20140827,000000,15.22,15.35,15.02,15.32,221413,0
+SPNT.US,D,20140828,000000,15.21,15.33,15.09,15.24,93559,0
+SPNT.US,D,20140829,000000,15.24,15.35,15.2,15.32,150827,0
+SPNT.US,D,20140902,000000,15.31,15.51,15.25,15.46,191165,0
+SPNT.US,D,20140903,000000,15.48,15.83,15.48,15.56,194289,0
+SPNT.US,D,20140904,000000,15.61,15.71,15.32,15.35,144601,0
+SPNT.US,D,20140905,000000,15.3,15.45,15.21,15.28,98889,0
+SPNT.US,D,20140908,000000,15.47,15.85,15.38,15.75,307831,0
+SPNT.US,D,20140909,000000,15.82,16,15.31,15.36,231834,0
+SPNT.US,D,20140910,000000,15.36,15.69,15.32,15.63,143348,0
+SPNT.US,D,20140911,000000,15.5,15.64,15.43,15.63,138904,0
+SPNT.US,D,20140912,000000,15.68,15.81,15.52,15.54,221918,0
+SPNT.US,D,20140915,000000,15.54,15.59,15.4,15.45,230195,0
+SPNT.US,D,20140916,000000,15.47,16,15.38,15.51,339227,0
+SPNT.US,D,20140917,000000,15.46,15.77,15.44,15.46,239017,0
+SPNT.US,D,20140918,000000,15.5,15.6,15.47,15.59,244806,0
+SPNT.US,D,20140919,000000,15.66,15.75,15.37,15.42,608543,0
+SPNT.US,D,20140922,000000,15.39,15.5,15.28,15.37,218907,0
+SPNT.US,D,20140923,000000,15.38,15.38,14.93,14.94,261709,0
+SPNT.US,D,20140924,000000,15.05,15.23,14.93,15.05,202849,0
+SPNT.US,D,20140925,000000,15,15.07,14.76,14.78,283050,0
+SPNT.US,D,20140926,000000,14.95,14.95,14.76,14.91,230737,0
+SPNT.US,D,20140929,000000,14.8,14.83,14.61,14.68,256145,0
+SPNT.US,D,20140930,000000,14.65,14.74,14.55,14.55,298645,0
+SPNT.US,D,20141001,000000,14.52,14.58,14.16,14.29,459605,0
+SPNT.US,D,20141002,000000,14.3,14.45,14.06,14.35,418136,0
+SPNT.US,D,20141003,000000,14.5,14.65,14.4,14.54,308666,0
+SPNT.US,D,20141006,000000,14.62,14.65,14.28,14.29,407009,0
+SPNT.US,D,20141007,000000,14.31,14.39,14.1,14.1,163936,0
+SPNT.US,D,20141008,000000,14.07,14.39,14.05,14.32,375167,0
+SPNT.US,D,20141009,000000,14.34,14.36,13.87,13.88,345112,0
+SPNT.US,D,20141010,000000,13.8,14.05,13.75,13.94,245565,0
+SPNT.US,D,20141013,000000,13.93,14.18,13.88,13.89,380977,0
+SPNT.US,D,20141014,000000,13.97,14.16,13.88,13.98,363346,0
+SPNT.US,D,20141015,000000,14,14.09,13.6,13.86,507681,0
+SPNT.US,D,20141016,000000,13.72,13.86,13.63,13.77,361928,0
+SPNT.US,D,20141017,000000,13.96,14.07,13.78,13.87,348129,0
+SPNT.US,D,20141020,000000,13.88,14.01,13.75,13.86,452911,0
+SPNT.US,D,20141021,000000,13.95,14.24,13.92,14.23,432297,0
+SPNT.US,D,20141022,000000,14.27,14.6,14.27,14.43,553938,0
+SPNT.US,D,20141023,000000,14.63,14.75,14.41,14.53,566276,0
+SPNT.US,D,20141024,000000,14.61,14.74,14.56,14.69,398534,0
+SPNT.US,D,20141027,000000,14.67,14.73,14.52,14.7,356880,0
+SPNT.US,D,20141028,000000,14.75,15.04,14.72,15,304660,0
+SPNT.US,D,20141029,000000,15,15.15,14.9,15,242107,0
+SPNT.US,D,20141030,000000,14.95,15.2,14.95,15.16,204948,0
+SPNT.US,D,20141031,000000,15.35,15.39,15.25,15.3,315751,0
+SPNT.US,D,20141103,000000,15.35,15.56,15.24,15.35,278148,0
+SPNT.US,D,20141104,000000,15.34,15.4,14.97,15.05,348717,0
+SPNT.US,D,20141105,000000,15.14,15.26,15,15.06,256518,0
+SPNT.US,D,20141106,000000,15.02,15.2,14.97,15.07,208240,0
+SPNT.US,D,20141107,000000,15.07,15.07,14.91,15.05,194900,0
+SPNT.US,D,20141110,000000,15.05,15.08,14.84,15.04,348830,0
+SPNT.US,D,20141111,000000,15.1,15.11,14.85,14.9,139111,0
+SPNT.US,D,20141112,000000,14.86,14.91,14.68,14.91,179490,0
+SPNT.US,D,20141113,000000,14.95,14.99,14.76,14.82,122188,0
+SPNT.US,D,20141114,000000,14.78,14.89,14.63,14.7,168207,0
+SPNT.US,D,20141117,000000,14.76,14.76,14.62,14.71,228407,0
+SPNT.US,D,20141118,000000,14.68,14.84,14.68,14.73,214203,0
+SPNT.US,D,20141119,000000,14.72,14.74,14.51,14.59,165701,0
+SPNT.US,D,20141120,000000,14.5,14.74,14.5,14.69,144360,0
+SPNT.US,D,20141121,000000,14.91,14.93,14.7,14.72,148983,0
+SPNT.US,D,20141124,000000,14.82,14.85,14.7,14.84,268140,0
+SPNT.US,D,20141125,000000,14.88,14.92,14.82,14.89,140222,0
+SPNT.US,D,20141126,000000,14.93,15.04,14.82,14.9,88093,0
+SPNT.US,D,20141128,000000,14.86,14.97,14.76,14.81,104084,0
+SPNT.US,D,20141201,000000,14.8,14.86,14.68,14.68,132875,0
+SPNT.US,D,20141202,000000,14.68,14.86,14.67,14.71,128421,0
+SPNT.US,D,20141203,000000,14.79,14.98,14.78,14.91,227093,0
+SPNT.US,D,20141204,000000,14.85,14.98,14.81,14.81,98046,0
+SPNT.US,D,20141205,000000,14.77,14.99,14.77,14.94,132498,0
+SPNT.US,D,20141208,000000,14.83,14.96,14.65,14.95,163389,0
+SPNT.US,D,20141209,000000,14.82,14.92,14.69,14.85,156611,0
+SPNT.US,D,20141210,000000,14.75,14.88,14.51,14.53,190150,0
+SPNT.US,D,20141211,000000,14.58,14.9,14.58,14.81,177834,0
+SPNT.US,D,20141212,000000,14.73,14.86,14.6,14.61,170823,0
+SPNT.US,D,20141215,000000,14.66,14.8,14.54,14.6,175013,0
+SPNT.US,D,20141216,000000,14.58,14.78,14.53,14.65,339160,0
+SPNT.US,D,20141217,000000,14.7,14.76,14.62,14.75,374773,0
+SPNT.US,D,20141218,000000,14.75,14.75,14.56,14.73,259249,0
+SPNT.US,D,20141219,000000,14.67,14.75,14.6,14.72,483533,0
+SPNT.US,D,20141222,000000,14.69,14.73,14.58,14.66,112924,0
+SPNT.US,D,20141223,000000,14.74,14.75,14.67,14.71,317097,0
+SPNT.US,D,20141224,000000,14.7,14.75,14.69,14.72,102702,0
+SPNT.US,D,20141226,000000,14.75,14.75,14.64,14.65,100341,0
+SPNT.US,D,20141229,000000,14.65,14.75,14.63,14.65,162701,0
+SPNT.US,D,20141230,000000,14.65,14.68,14.52,14.58,228883,0
+SPNT.US,D,20141231,000000,14.67,14.67,14.49,14.49,151050,0
+SPNT.US,D,20150102,000000,14.56,14.58,14.15,14.27,403070,0
+SPNT.US,D,20150105,000000,14.24,14.33,14.11,14.25,391374,0
+SPNT.US,D,20150106,000000,14.25,14.25,13.78,13.88,268755,0
+SPNT.US,D,20150107,000000,13.93,14.07,13.84,13.93,230366,0
+SPNT.US,D,20150108,000000,14.12,14.12,13.94,14.01,529683,0
+SPNT.US,D,20150109,000000,13.95,14.05,13.75,13.79,160967,0
+SPNT.US,D,20150112,000000,13.83,13.86,13.4,13.42,324075,0
+SPNT.US,D,20150113,000000,13.58,13.8,13.45,13.47,283874,0
+SPNT.US,D,20150114,000000,13.31,13.45,13.15,13.36,221335,0
+SPNT.US,D,20150115,000000,13.31,13.35,13.16,13.3,211285,0
+SPNT.US,D,20150116,000000,13.3,13.56,13.28,13.54,314571,0
+SPNT.US,D,20150120,000000,13.5,13.71,13.11,13.28,195058,0
+SPNT.US,D,20150121,000000,13.27,13.42,13.18,13.4,203339,0
+SPNT.US,D,20150122,000000,13.5,13.59,13.29,13.57,233883,0
+SPNT.US,D,20150123,000000,13.59,13.6,13.4,13.42,172173,0
+SPNT.US,D,20150126,000000,13.43,13.68,13.21,13.66,222274,0
+SPNT.US,D,20150127,000000,13.47,13.61,13.38,13.45,258527,0
+SPNT.US,D,20150128,000000,13.45,13.59,13.18,13.21,196936,0
+SPNT.US,D,20150129,000000,13.28,13.45,13,13.33,494197,0
+SPNT.US,D,20150130,000000,13.23,13.32,13.12,13.23,385854,0
+SPNT.US,D,20150202,000000,13.25,13.57,13.13,13.47,364389,0
+SPNT.US,D,20150203,000000,13.5,13.87,13.46,13.54,290446,0
+SPNT.US,D,20150204,000000,13.51,13.74,13.47,13.64,269897,0
+SPNT.US,D,20150205,000000,13.9,13.95,13.69,13.76,321468,0
+SPNT.US,D,20150206,000000,13.76,13.9,13.72,13.84,292647,0
+SPNT.US,D,20150209,000000,13.86,13.86,13.65,13.77,213824,0
+SPNT.US,D,20150210,000000,13.9,13.98,13.77,13.9,259943,0
+SPNT.US,D,20150211,000000,13.87,13.87,13.71,13.81,155274,0
+SPNT.US,D,20150212,000000,13.9,13.97,13.82,13.88,294173,0
+SPNT.US,D,20150213,000000,13.85,13.93,13.8,13.91,165282,0
+SPNT.US,D,20150217,000000,14.11,14.2,13.7,13.76,350861,0
+SPNT.US,D,20150218,000000,13.8,13.94,13.76,13.87,245805,0
+SPNT.US,D,20150219,000000,13.85,14.03,13.73,13.93,245305,0
+SPNT.US,D,20150220,000000,13.95,14,13.69,13.96,235204,0
+SPNT.US,D,20150223,000000,13.96,13.96,13.72,13.87,213591,0
+SPNT.US,D,20150224,000000,13.93,13.94,13.7,13.93,191123,0
+SPNT.US,D,20150225,000000,13.88,13.97,13.79,13.92,154501,0
+SPNT.US,D,20150226,000000,13.93,14,13.9,14,235650,0
+SPNT.US,D,20150227,000000,13.95,14.13,13.73,14.04,380045,0
+SPNT.US,D,20150302,000000,14,14.11,13.76,14.07,380100,0
+SPNT.US,D,20150303,000000,14.07,14.08,13.98,14.01,308100,0
+SPNT.US,D,20150304,000000,14.02,14.15,13.94,14.07,344400,0
+SPNT.US,D,20150305,000000,14,14.09,13.9,14.08,404000,0
+SPNT.US,D,20150306,000000,14.06,14.44,14,14.03,752300,0
+SPNT.US,D,20150309,000000,14.03,14.13,13.99,14.07,367600,0
+SPNT.US,D,20150310,000000,14,14.05,13.87,13.95,529400,0
+SPNT.US,D,20150311,000000,13.95,14.05,13.92,14.05,370100,0
+SPNT.US,D,20150312,000000,14.12,14.29,14.04,14.29,472300,0
+SPNT.US,D,20150313,000000,14.25,14.26,14.01,14.14,284000,0
+SPNT.US,D,20150316,000000,14.4,14.41,14.12,14.18,299400,0
+SPNT.US,D,20150317,000000,14.12,14.28,14,14.21,334400,0
+SPNT.US,D,20150318,000000,14.18,14.38,14.09,14.32,248200,0
+SPNT.US,D,20150319,000000,14.27,14.32,14,14.07,251800,0
+SPNT.US,D,20150320,000000,14.12,14.29,14.01,14.25,447100,0
+SPNT.US,D,20150323,000000,14.21,14.5,14.21,14.5,325900,0
+SPNT.US,D,20150324,000000,14.39,14.48,14.25,14.43,190400,0
+SPNT.US,D,20150325,000000,14.42,14.49,14.21,14.3,198400,0
+SPNT.US,D,20150326,000000,14.25,14.34,14.1,14.1,130800,0
+SPNT.US,D,20150327,000000,14.07,14.22,13.99,14.01,210600,0
+SPNT.US,D,20150330,000000,14.14,14.23,14,14.21,216000,0
+SPNT.US,D,20150331,000000,14.2,14.27,14.02,14.15,222800,0
+SPNT.US,D,20150401,000000,14.15,14.3,14.02,14.29,253300,0
+SPNT.US,D,20150402,000000,14.3,14.39,14.03,14.09,288000,0
+SPNT.US,D,20150406,000000,14.04,14.29,14.04,14.24,133400,0
+SPNT.US,D,20150407,000000,14.2,14.24,14.09,14.09,227182,0
+SPNT.US,D,20150408,000000,14.07,14.22,14.07,14.13,133800,0
+SPNT.US,D,20150409,000000,14.2,14.25,14.03,14.13,190491,0
+SPNT.US,D,20150410,000000,14.13,14.21,14.11,14.17,98600,0
+SPNT.US,D,20150413,000000,14.15,14.25,14.15,14.18,126400,0
+SPNT.US,D,20150414,000000,14.17,14.27,14.08,14.19,196500,0
+SPNT.US,D,20150415,000000,14.18,14.45,14.13,14.4,197146,0
+SPNT.US,D,20150416,000000,14.33,14.4,14.24,14.38,124256,0
+SPNT.US,D,20150417,000000,14.28,14.28,14.03,14.09,212200,0
+SPNT.US,D,20150420,000000,14.15,14.27,14.11,14.17,117235,0
+SPNT.US,D,20150421,000000,14.15,14.24,14,14.01,215008,0
+SPNT.US,D,20150422,000000,14,14.05,13.86,14.05,147447,0
+SPNT.US,D,20150423,000000,14.05,14.19,13.92,14.16,211600,0
+SPNT.US,D,20150424,000000,14.11,14.12,13.93,13.98,89400,0
+SPNT.US,D,20150427,000000,13.98,13.99,13.8,13.95,316800,0
+SPNT.US,D,20150428,000000,13.9,14.12,13.82,13.93,223200,0
+SPNT.US,D,20150429,000000,13.86,13.89,13.72,13.75,155600,0
+SPNT.US,D,20150430,000000,13.65,13.69,13.45,13.48,355000,0
+SPNT.US,D,20150501,000000,13.47,13.72,13.47,13.7,253100,0
+SPNT.US,D,20150504,000000,13.76,13.8,13.56,13.76,246100,0
+SPNT.US,D,20150505,000000,13.72,13.88,13.7,13.76,304100,0
+SPNT.US,D,20150506,000000,13.76,13.91,13.69,13.85,321503,0
+SPNT.US,D,20150507,000000,13.81,14,13.81,13.96,277308,0
+SPNT.US,D,20150508,000000,13.99,14.48,13.99,14.34,333800,0
+SPNT.US,D,20150511,000000,14.44,14.75,14.36,14.56,316600,0
+SPNT.US,D,20150512,000000,14.51,14.51,14.32,14.37,346106,0
+SPNT.US,D,20150513,000000,14.39,14.49,14.37,14.48,253400,0
+SPNT.US,D,20150514,000000,14.56,14.68,14.45,14.67,221200,0
+SPNT.US,D,20150515,000000,14.64,14.64,14.49,14.5,179409,0
+SPNT.US,D,20150518,000000,14.5,14.71,14.41,14.61,328610,0
+SPNT.US,D,20150519,000000,14.59,14.61,14.42,14.48,223800,0
+SPNT.US,D,20150520,000000,14.57,14.59,14.46,14.51,115800,0
+SPNT.US,D,20150521,000000,14.52,14.6,14.41,14.49,128300,0
+SPNT.US,D,20150522,000000,14.5,14.53,14.31,14.4,175500,0
+SPNT.US,D,20150526,000000,14.4,14.48,14.23,14.37,235437,0
+SPNT.US,D,20150527,000000,14.42,14.51,14.33,14.5,168600,0
+SPNT.US,D,20150528,000000,14.41,14.53,14.38,14.43,351960,0
+SPNT.US,D,20150529,000000,14.43,14.53,14.35,14.41,256000,0
+SPNT.US,D,20150601,000000,14.45,14.52,14.25,14.47,219500,0
+SPNT.US,D,20150602,000000,14.36,14.65,14.32,14.56,201159,0
+SPNT.US,D,20150603,000000,14.59,14.76,14.5,14.75,250100,0
+SPNT.US,D,20150604,000000,14.75,14.75,14.44,14.5,132000,0
+SPNT.US,D,20150605,000000,14.5,14.56,14.43,14.52,129700,0
+SPNT.US,D,20150608,000000,14.5,14.56,14.33,14.38,156000,0
+SPNT.US,D,20150609,000000,14.36,14.44,14.31,14.36,166640,0
+SPNT.US,D,20150610,000000,14.45,14.72,14.4,14.56,204251,0
+SPNT.US,D,20150611,000000,14.53,14.71,14.52,14.69,167522,0
+SPNT.US,D,20150612,000000,14.63,14.67,14.53,14.54,122000,0
+SPNT.US,D,20150615,000000,14.54,14.88,14.5,14.86,642200,0
+SPNT.US,D,20150616,000000,14.9,15.34,14.78,15.25,611000,0
+SPNT.US,D,20150617,000000,15.22,15.37,15.11,15.17,264400,0
+SPNT.US,D,20150618,000000,15.27,15.44,15.25,15.3,227900,0
+SPNT.US,D,20150619,000000,15.3,15.32,15.17,15.18,338100,0
+SPNT.US,D,20150622,000000,15.22,15.41,15.13,15.23,337700,0
+SPNT.US,D,20150623,000000,15.27,15.34,15.23,15.28,342783,0
+SPNT.US,D,20150624,000000,15.35,15.45,15.25,15.27,324900,0
+SPNT.US,D,20150625,000000,15.34,15.35,15.14,15.3,334400,0
+SPNT.US,D,20150626,000000,15.3,15.35,15.12,15.33,1874200,0
+SPNT.US,D,20150629,000000,15.11,15.27,14.71,14.78,446800,0
+SPNT.US,D,20150630,000000,14.93,14.93,14.71,14.75,223576,0
+SPNT.US,D,20150701,000000,14.96,15.08,14.86,15.06,363000,0
+SPNT.US,D,20150702,000000,15.12,15.12,14.87,14.91,165000,0
+SPNT.US,D,20150706,000000,14.78,15.01,14.76,14.99,295000,0
+SPNT.US,D,20150707,000000,15.18,15.18,14.77,14.93,316600,0
+SPNT.US,D,20150708,000000,14.87,14.87,14.61,14.72,228300,0
+SPNT.US,D,20150709,000000,14.85,14.89,14.54,14.58,356700,0
+SPNT.US,D,20150710,000000,14.72,14.74,14.6,14.68,230800,0
+SPNT.US,D,20150713,000000,14.71,14.89,14.69,14.85,195900,0
+SPNT.US,D,20150714,000000,14.84,14.97,14.76,14.97,249582,0
+SPNT.US,D,20150715,000000,14.97,15.07,14.84,15,212262,0
+SPNT.US,D,20150716,000000,15.06,15.15,14.85,14.97,245500,0
+SPNT.US,D,20150717,000000,14.99,15,14.79,14.88,179500,0
+SPNT.US,D,20150720,000000,14.82,14.88,14.67,14.83,244700,0
+SPNT.US,D,20150721,000000,14.86,15.15,14.86,14.93,233800,0
+SPNT.US,D,20150722,000000,14.92,15,14.8,14.84,121400,0
+SPNT.US,D,20150723,000000,14.88,14.93,14.66,14.68,277800,0
+SPNT.US,D,20150724,000000,14.61,14.68,14.46,14.5,264200,0
+SPNT.US,D,20150727,000000,14.5,14.62,14.43,14.56,235700,0
+SPNT.US,D,20150728,000000,14.61,14.78,14.42,14.53,303400,0
+SPNT.US,D,20150729,000000,14.55,14.88,14.48,14.81,206000,0
+SPNT.US,D,20150730,000000,14.77,14.87,14.69,14.85,183500,0
+SPNT.US,D,20150731,000000,14.91,14.99,14.76,14.86,196800,0
+SPNT.US,D,20150803,000000,14.87,14.92,14.68,14.77,222068,0
+SPNT.US,D,20150804,000000,14.78,14.95,14.6,14.68,96800,0
+SPNT.US,D,20150805,000000,14.76,14.81,14.55,14.65,174400,0
+SPNT.US,D,20150806,000000,14.55,14.7,14.2,14.33,420012,0
+SPNT.US,D,20150807,000000,14.32,14.34,14.12,14.18,449300,0
+SPNT.US,D,20150810,000000,14.18,14.31,14.12,14.21,377800,0
+SPNT.US,D,20150811,000000,14.05,14.2,14,14.13,443844,0
+SPNT.US,D,20150812,000000,14.02,14.02,13.85,13.92,359700,0
+SPNT.US,D,20150813,000000,13.96,14.01,13.89,13.9,207900,0
+SPNT.US,D,20150814,000000,13.94,14.28,13.94,14.26,249200,0
+SPNT.US,D,20150817,000000,14.18,14.37,14.1,14.37,212700,0
+SPNT.US,D,20150818,000000,14.32,14.34,14.21,14.32,333500,0
+SPNT.US,D,20150819,000000,14.25,14.31,14,14.19,168100,0
+SPNT.US,D,20150820,000000,14.04,14.16,13.97,14.07,448100,0
+SPNT.US,D,20150821,000000,14,14.16,13.88,14,428500,0
+SPNT.US,D,20150824,000000,13.52,13.71,12.9,13.53,461544,0
+SPNT.US,D,20150825,000000,13.9,13.93,13.49,13.57,429300,0
+SPNT.US,D,20150826,000000,13.8,13.8,13.44,13.63,351400,0
+SPNT.US,D,20150827,000000,13.69,13.91,13.57,13.89,335400,0
+SPNT.US,D,20150828,000000,13.88,14.1,13.88,13.99,511000,0
+SPNT.US,D,20150831,000000,13.93,14.02,13.7,13.99,341100,0
+SPNT.US,D,20150901,000000,13.72,13.93,13.51,13.54,297100,0
+SPNT.US,D,20150902,000000,13.68,13.68,13.4,13.53,351700,0
+SPNT.US,D,20150903,000000,13.51,13.55,13.42,13.48,334100,0
+SPNT.US,D,20150904,000000,13.33,13.39,13.26,13.29,182000,0
+SPNT.US,D,20150908,000000,13.46,14.17,13.42,14.13,681700,0
+SPNT.US,D,20150909,000000,14.2,14.2,13.93,13.97,339400,0
+SPNT.US,D,20150910,000000,13.94,14.09,13.64,14.07,287279,0
+SPNT.US,D,20150911,000000,13.98,14.1,13.87,14.09,254000,0
+SPNT.US,D,20150914,000000,14.12,14.12,13.9,14.01,248400,0
+SPNT.US,D,20150915,000000,14.01,14.06,13.9,14.05,240500,0
+SPNT.US,D,20150916,000000,14.03,14.14,14,14.09,1424100,0
+SPNT.US,D,20150917,000000,14.06,14.25,14,14.1,563853,0
+SPNT.US,D,20150918,000000,13.85,13.96,13.74,13.9,2445300,0
+SPNT.US,D,20150921,000000,13.97,14.14,13.92,13.99,337600,0
+SPNT.US,D,20150922,000000,13.85,13.91,13.6,13.79,376100,0
+SPNT.US,D,20150923,000000,13.84,13.86,13.65,13.7,732500,0
+SPNT.US,D,20150924,000000,13.66,13.66,13.51,13.55,879546,0
+SPNT.US,D,20150925,000000,13.66,13.76,13.59,13.61,640900,0
+SPNT.US,D,20150928,000000,13.55,13.58,13.41,13.49,744125,0
+SPNT.US,D,20150929,000000,13.52,13.57,13.34,13.45,465200,0
+SPNT.US,D,20150930,000000,13.56,13.63,13.34,13.45,766500,0
+SPNT.US,D,20151001,000000,13.43,13.43,13.01,13.11,1019200,0
+SPNT.US,D,20151002,000000,13.04,13.2,12.88,13.19,451500,0
+SPNT.US,D,20151005,000000,13.27,13.47,13.23,13.45,458330,0
+SPNT.US,D,20151006,000000,13.41,13.44,13.16,13.19,584300,0
+SPNT.US,D,20151007,000000,13.25,13.37,13.1,13.28,349300,0
+SPNT.US,D,20151008,000000,13.23,13.31,13.09,13.25,855400,0
+SPNT.US,D,20151009,000000,13.28,13.51,13.23,13.44,369000,0
+SPNT.US,D,20151012,000000,13.44,13.45,13.26,13.34,307960,0
+SPNT.US,D,20151013,000000,13.32,13.4,13.23,13.29,253600,0
+SPNT.US,D,20151014,000000,13.29,13.38,13.1,13.11,185800,0
+SPNT.US,D,20151015,000000,13.16,13.44,13.12,13.44,274000,0
+SPNT.US,D,20151016,000000,13.48,13.62,13.37,13.58,205500,0
+SPNT.US,D,20151019,000000,13.55,13.64,13.41,13.46,173500,0
+SPNT.US,D,20151020,000000,13.46,13.54,13.4,13.5,117860,0
+SPNT.US,D,20151021,000000,13.56,13.62,13.36,13.4,203600,0
+SPNT.US,D,20151022,000000,13.5,13.64,13.42,13.64,270900,0
+SPNT.US,D,20151023,000000,13.74,14,13.65,14,236100,0
+SPNT.US,D,20151026,000000,13.96,14.07,13.8,13.88,173900,0
+SPNT.US,D,20151027,000000,13.81,13.86,13.47,13.52,178200,0
+SPNT.US,D,20151028,000000,13.52,13.9,13.5,13.87,311200,0
+SPNT.US,D,20151029,000000,13.78,13.92,13.74,13.86,143800,0
+SPNT.US,D,20151030,000000,13.83,13.91,13.62,13.67,198400,0
+SPNT.US,D,20151102,000000,13.83,13.97,13.65,13.93,292189,0
+SPNT.US,D,20151103,000000,13.9,14.05,13.86,13.98,181600,0
+SPNT.US,D,20151104,000000,13.75,13.92,13.43,13.9,329327,0
+SPNT.US,D,20151105,000000,13.98,14.1,13.83,14.04,212600,0
+SPNT.US,D,20151106,000000,13.96,14.22,13.96,14.22,290900,0
+SPNT.US,D,20151109,000000,14.19,14.3,14.07,14.12,340908,0
+SPNT.US,D,20151110,000000,14.1,14.23,13.98,14.2,261800,0
+SPNT.US,D,20151111,000000,14.21,14.31,14.09,14.14,188400,0
+SPNT.US,D,20151112,000000,14.06,14.13,13.82,13.83,228500,0
+SPNT.US,D,20151113,000000,13.74,13.95,13.68,13.76,224200,0
+SPNT.US,D,20151116,000000,13.77,13.86,13.54,13.75,120800,0
+SPNT.US,D,20151117,000000,13.76,13.84,13.55,13.56,160000,0
+SPNT.US,D,20151118,000000,13.59,13.7,13.51,13.56,215800,0
+SPNT.US,D,20151119,000000,13.56,13.7,13.52,13.62,136500,0
+SPNT.US,D,20151120,000000,13.7,13.92,13.51,13.8,154700,0
+SPNT.US,D,20151123,000000,13.77,14,13.77,13.93,340100,0
+SPNT.US,D,20151124,000000,13.9,14.09,13.77,14.08,317700,0
+SPNT.US,D,20151125,000000,14.04,14.13,14.02,14.08,181000,0
+SPNT.US,D,20151127,000000,14.07,14.27,13.96,14.27,62900,0
+SPNT.US,D,20151130,000000,14.27,14.4,14.19,14.21,473400,0
+SPNT.US,D,20151201,000000,14.27,14.42,14.17,14.24,429149,0
+SPNT.US,D,20151202,000000,14.26,14.31,14.04,14.17,243254,0
+SPNT.US,D,20151203,000000,14.19,14.24,13.8,13.91,195890,0
+SPNT.US,D,20151204,000000,13.91,14.07,13.87,13.98,239300,0
+SPNT.US,D,20151207,000000,13.98,14.01,13.77,13.82,297900,0
+SPNT.US,D,20151208,000000,13.75,13.78,13.63,13.69,159618,0
+SPNT.US,D,20151209,000000,13.62,13.83,13.55,13.63,263000,0
+SPNT.US,D,20151210,000000,13.6,13.69,13.37,13.43,266600,0
+SPNT.US,D,20151211,000000,13.21,13.48,13.21,13.36,285000,0
+SPNT.US,D,20151214,000000,13.37,13.54,13.37,13.45,255465,0
+SPNT.US,D,20151215,000000,13.53,13.67,13.39,13.55,286900,0
+SPNT.US,D,20151216,000000,13.63,13.75,13.38,13.61,293400,0
+SPNT.US,D,20151217,000000,13.64,13.66,13.42,13.5,237400,0
+SPNT.US,D,20151218,000000,13.46,13.62,13.32,13.34,980900,0
+SPNT.US,D,20151221,000000,13.41,13.56,13.15,13.32,216600,0
+SPNT.US,D,20151222,000000,13.36,13.55,13.2,13.53,135992,0
+SPNT.US,D,20151223,000000,13.55,13.7,13.53,13.61,150100,0
+SPNT.US,D,20151224,000000,13.59,13.775,13.52,13.72,103642,0
+SPNT.US,D,20151228,000000,13.72,13.8,13.55,13.67,125969,0
+SPNT.US,D,20151229,000000,13.73,13.85,13.6,13.73,171768,0
+SPNT.US,D,20151230,000000,13.74,13.84,13.6,13.62,109706,0
+SPNT.US,D,20151231,000000,13.61,13.8,13.4,13.41,194524,0
+SPNT.US,D,20160104,000000,13.2,13.3,12.77,12.95,388016,0
+SPNT.US,D,20160105,000000,12.92,13.06,12.745,12.78,178687,0
+SPNT.US,D,20160106,000000,12.69,12.69,12.48,12.49,296739,0
+SPNT.US,D,20160107,000000,12.05,12.28,11.85,12,456236,0
+SPNT.US,D,20160108,000000,12,12,11.72,11.72,295193,0
+SPNT.US,D,20160111,000000,11.74,12.13,11.72,12.12,380616,0
+SPNT.US,D,20160112,000000,12.15,12.16,11.83,12.01,329550,0
+SPNT.US,D,20160113,000000,12.05,12.05,11.47,11.6,373000,0
+SPNT.US,D,20160114,000000,11.62,11.73,11.46,11.53,230866,0
+SPNT.US,D,20160115,000000,11.19,11.37,11.1,11.37,334651,0
+SPNT.US,D,20160119,000000,11.64,11.64,11.13,11.21,228400,0
+SPNT.US,D,20160120,000000,11.05,11.53,10.87,11.46,402474,0
+SPNT.US,D,20160121,000000,11.46,11.6,11.33,11.41,382453,0
+SPNT.US,D,20160122,000000,11.55,11.69,11.43,11.69,257050,0
+SPNT.US,D,20160125,000000,11.62,11.66,11.255,11.28,206921,0
+SPNT.US,D,20160126,000000,11.35,11.53,11.35,11.43,160853,0
+SPNT.US,D,20160127,000000,11.4,11.48,11.17,11.21,206035,0
+SPNT.US,D,20160128,000000,11.29,11.37,11.2,11.21,122292,0
+SPNT.US,D,20160129,000000,11.27,11.65,11.24,11.65,366103,0
+SPNT.US,D,20160201,000000,11.53,11.53,11.23,11.37,266966,0
+SPNT.US,D,20160202,000000,11.22,11.22,11.03,11.07,183200,0
+SPNT.US,D,20160203,000000,11.16,11.18,10.86,11.14,309352,0
+SPNT.US,D,20160204,000000,11.11,11.31,11.07,11.11,234207,0
+SPNT.US,D,20160205,000000,11.08,11.17,10.811,11.13,241316,0
+SPNT.US,D,20160208,000000,11.03,11.25,10.89,11.15,324607,0
+SPNT.US,D,20160209,000000,11.06,11.125,10.57,10.8,247633,0
+SPNT.US,D,20160210,000000,10.84,10.99,10.61,10.62,191899,0
+SPNT.US,D,20160211,000000,10.42,10.57,10.322,10.48,290525,0
+SPNT.US,D,20160212,000000,10.57,11.01,10.57,10.99,283678,0
+SPNT.US,D,20160216,000000,11.1,11.15,10.91,11.12,214773,0
+SPNT.US,D,20160217,000000,11.17,11.38,11.09,11.37,265940,0
+SPNT.US,D,20160218,000000,11.41,11.41,11.19,11.28,147647,0
+SPNT.US,D,20160219,000000,11.25,11.485,11.21,11.42,327817,0
+SPNT.US,D,20160222,000000,11.51,11.565,11.3,11.32,265461,0
+SPNT.US,D,20160223,000000,11.27,11.3599,11.19,11.19,239597,0
+SPNT.US,D,20160224,000000,11.09,11.4,11.03,11.4,212655,0
+SPNT.US,D,20160225,000000,11.38,11.46,11.2,11.43,266467,0
+SPNT.US,D,20160226,000000,10.46,11.255,10.08,11.23,530093,0
+SPNT.US,D,20160229,000000,11.16,11.21,10.67,11.05,408935,0
+SPNT.US,D,20160301,000000,11.1,11.15,10.98,11.11,264065,0
+SPNT.US,D,20160302,000000,11.11,11.36,11.06,11.36,238161,0
+SPNT.US,D,20160303,000000,11.31,11.43,11.31,11.38,234525,0
+SPNT.US,D,20160304,000000,11.4,11.44,11.1,11.18,216574,0
+SPNT.US,D,20160307,000000,11.11,11.26,11.06,11.25,307932,0
+SPNT.US,D,20160308,000000,11.16,11.28,10.92,10.93,255136,0
+SPNT.US,D,20160309,000000,11,11.03,10.86,10.94,202089,0
+SPNT.US,D,20160310,000000,10.99,11.03,10.73,10.81,247843,0
+SPNT.US,D,20160311,000000,10.88,11.2,10.87,11.15,244858,0
+SPNT.US,D,20160314,000000,11.14,11.14,10.89,10.91,174165,0
+SPNT.US,D,20160315,000000,10.85,10.9,10.72,10.81,289429,0
+SPNT.US,D,20160316,000000,10.8,11,10.735,10.99,261575,0
+SPNT.US,D,20160317,000000,10.96,11.43,10.91,11.3,367596,0
+SPNT.US,D,20160318,000000,11.27,11.5,11.25,11.5,778835,0
+SPNT.US,D,20160321,000000,11.49,11.58,11.32,11.49,263680,0
+SPNT.US,D,20160322,000000,11.41,11.51,11.31,11.44,152750,0
+SPNT.US,D,20160323,000000,11.43,11.5,11.27,11.27,218457,0
+SPNT.US,D,20160324,000000,11.2,11.25,10.9,10.97,158154,0
+SPNT.US,D,20160328,000000,11.03,11.34,11.03,11.27,238969,0
+SPNT.US,D,20160329,000000,11.21,11.38,11.11,11.36,234329,0
+SPNT.US,D,20160330,000000,11.39,11.49,11.35,11.37,284268,0
+SPNT.US,D,20160331,000000,11.4,11.4899,11.31,11.37,223460,0
+SPNT.US,D,20160401,000000,11.3,11.77,11.264,11.66,342885,0
+SPNT.US,D,20160404,000000,11.67,11.72,11.32,11.32,193642,0
+SPNT.US,D,20160405,000000,11.21,11.21,10.97,11.08,356461,0
+SPNT.US,D,20160406,000000,11.08,11.11,10.96,11.08,209106,0
+SPNT.US,D,20160407,000000,10.99,11.0104,10.85,10.92,263536,0
+SPNT.US,D,20160408,000000,11,11.06,10.77,10.81,179420,0
+SPNT.US,D,20160411,000000,10.91,11,10.83,10.88,301444,0
+SPNT.US,D,20160412,000000,10.86,11.025,10.85,10.95,235543,0
+SPNT.US,D,20160413,000000,11.03,11.3,11.03,11.25,494081,0
+SPNT.US,D,20160414,000000,11.26,11.32,11.18,11.21,253653,0
+SPNT.US,D,20160415,000000,11.15,11.3,11.09,11.16,320677,0
+SPNT.US,D,20160418,000000,11.19,11.2,11.05,11.2,347406,0
+SPNT.US,D,20160419,000000,11.26,11.38,11.14,11.27,346563,0
+SPNT.US,D,20160420,000000,11.23,11.44,11.23,11.36,137202,0
+SPNT.US,D,20160421,000000,11.32,11.435,11.145,11.17,254847,0
+SPNT.US,D,20160422,000000,11.17,11.3199,11.17,11.23,223497,0
+SPNT.US,D,20160425,000000,11.23,11.335,10.985,11.09,222145,0
+SPNT.US,D,20160426,000000,11.09,11.27,11.06,11.24,277458,0
+SPNT.US,D,20160427,000000,11.22,11.36,11.22,11.35,284803,0
+SPNT.US,D,20160428,000000,11.3,11.4199,11.19,11.39,263960,0
+SPNT.US,D,20160429,000000,11.39,11.5,11.28,11.38,204370,0
+SPNT.US,D,20160502,000000,11.38,11.56,11.27,11.56,189620,0
+SPNT.US,D,20160503,000000,11.41,11.52,11.35,11.45,210830,0
+SPNT.US,D,20160504,000000,11.42,11.52,11.3,11.37,290950,0
+SPNT.US,D,20160505,000000,11.45,11.46,11.16,11.17,269788,0
+SPNT.US,D,20160506,000000,11.21,11.47,11.05,11.28,324096,0
+SPNT.US,D,20160509,000000,11.22,11.32,11.165,11.18,214271,0
+SPNT.US,D,20160510,000000,11.18,11.58,11.17,11.5,297306,0
+SPNT.US,D,20160511,000000,11.5,11.62,11.33,11.34,195611,0
+SPNT.US,D,20160512,000000,11.4,11.47,11.27,11.33,178302,0
+SPNT.US,D,20160513,000000,11.33,11.51,11.33,11.41,163423,0
+SPNT.US,D,20160516,000000,11.31,11.52,11.31,11.45,224618,0
+SPNT.US,D,20160517,000000,11.45,11.55,11.23,11.27,346178,0
+SPNT.US,D,20160518,000000,11.24,11.43,11.24,11.43,291243,0
+SPNT.US,D,20160519,000000,11.35,11.42,11.09,11.12,332032,0
+SPNT.US,D,20160520,000000,11.18,11.27,11.13,11.19,199192,0
+SPNT.US,D,20160523,000000,11.19,11.34,11.16,11.18,183128,0
+SPNT.US,D,20160524,000000,11.24,11.45,11.24,11.42,278335,0
+SPNT.US,D,20160525,000000,11.4,11.56,11.4,11.49,173896,0
+SPNT.US,D,20160526,000000,11.49,11.54,11.38,11.5,145055,0
+SPNT.US,D,20160527,000000,11.49,11.59,11.49,11.57,128867,0
+SPNT.US,D,20160531,000000,11.61,11.73,11.58,11.7,275345,0
+SPNT.US,D,20160601,000000,11.67,11.905,11.64,11.88,231427,0
+SPNT.US,D,20160602,000000,11.88,11.89,11.75,11.82,209484,0
+SPNT.US,D,20160603,000000,11.77,11.805,11.64,11.76,197078,0
+SPNT.US,D,20160606,000000,11.73,11.85,11.7,11.76,237254,0
+SPNT.US,D,20160607,000000,11.77,11.77,11.66,11.74,242432,0
+SPNT.US,D,20160608,000000,11.72,12,11.68,11.96,281060,0
+SPNT.US,D,20160609,000000,11.94,11.94,11.8,11.91,161358,0
+SPNT.US,D,20160610,000000,11.81,11.84,11.62,11.67,275491,0
+SPNT.US,D,20160613,000000,11.6,11.75,11.52,11.59,298269,0
+SPNT.US,D,20160614,000000,11.5,11.62,11.34,11.37,318826,0
+SPNT.US,D,20160615,000000,11.39,11.43,11.28,11.28,446442,0
+SPNT.US,D,20160616,000000,11.2,11.24,11.075,11.22,282262,0
+SPNT.US,D,20160617,000000,11.16,11.26,11.04,11.08,556955,0
+SPNT.US,D,20160620,000000,11.27,11.31,11.105,11.13,391766,0
+SPNT.US,D,20160621,000000,11.13,11.23,11.07,11.2,174945,0
+SPNT.US,D,20160622,000000,11.22,11.39,11.16,11.28,231852,0
+SPNT.US,D,20160623,000000,11.44,11.65,11.43,11.65,347215,0
+SPNT.US,D,20160624,000000,11.13,11.55,11.13,11.51,2430771,0
+SPNT.US,D,20160627,000000,11.39,11.39,11,11.07,739836,0
+SPNT.US,D,20160628,000000,11.17,11.23,11.04,11.06,783190,0
+SPNT.US,D,20160629,000000,11.21,11.32,11.11,11.32,330887,0
+SPNT.US,D,20160630,000000,11.39,11.73,11.3,11.72,305312,0
+SPNT.US,D,20160701,000000,11.74,11.81,11.59,11.62,174085,0
+SPNT.US,D,20160705,000000,11.55,11.75,11.42,11.73,420561,0
+SPNT.US,D,20160706,000000,11.63,11.71,11.44,11.48,504644,0
+SPNT.US,D,20160707,000000,11.61,11.76,11.475,11.6,419221,0
+SPNT.US,D,20160708,000000,11.77,11.975,11.72,11.95,440482,0
+SPNT.US,D,20160711,000000,11.99,12.15,11.95,12.04,345733,0
+SPNT.US,D,20160712,000000,12.16,12.32,12.15,12.25,310327,0
+SPNT.US,D,20160713,000000,12.31,12.35,12.22,12.3,333170,0
+SPNT.US,D,20160714,000000,12.4,12.57,12.39,12.47,354674,0
+SPNT.US,D,20160715,000000,12.55,12.55,12.405,12.46,164114,0
+SPNT.US,D,20160718,000000,12.42,12.425,12.31,12.33,189648,0
+SPNT.US,D,20160719,000000,12.29,12.32,12.19,12.28,264314,0
+SPNT.US,D,20160720,000000,12.33,12.465,12.26,12.43,171532,0
+SPNT.US,D,20160721,000000,12.37,12.46,12.305,12.34,240325,0
+SPNT.US,D,20160722,000000,12.29,12.51,12.29,12.46,218836,0
+SPNT.US,D,20160725,000000,12.42,12.49,12.42,12.46,94054,0
+SPNT.US,D,20160726,000000,12.48,12.58,12.42,12.48,164533,0
+SPNT.US,D,20160727,000000,12.43,12.65,12.43,12.62,205224,0
+SPNT.US,D,20160728,000000,12.64,12.74,12.58,12.7,158760,0
+SPNT.US,D,20160729,000000,12.64,12.68,12.5,12.59,436223,0
+SPNT.US,D,20160801,000000,12.59,12.73,12.57,12.6,171569,0
+SPNT.US,D,20160802,000000,12.61,12.67,12.44,12.45,189630,0
+SPNT.US,D,20160803,000000,12.46,12.63,12.46,12.58,194096,0
+SPNT.US,D,20160804,000000,12.58,12.7,12.55,12.62,200653,0
+SPNT.US,D,20160805,000000,12.45,12.8,12.425,12.67,334570,0
+SPNT.US,D,20160808,000000,12.67,12.75,12.595,12.75,294692,0
+SPNT.US,D,20160809,000000,12.75,12.87,12.67,12.8,260222,0
+SPNT.US,D,20160810,000000,12.84,12.85,12.73,12.79,177403,0
+SPNT.US,D,20160811,000000,12.79,12.805,12.7246,12.75,146893,0
+SPNT.US,D,20160812,000000,12.66,12.74,12.66,12.68,186799,0
+SPNT.US,D,20160815,000000,12.72,12.79,12.655,12.79,261530,0
+SPNT.US,D,20160816,000000,12.72,12.85,12.59,12.67,168198,0
+SPNT.US,D,20160817,000000,12.71,12.75,12.57,12.61,109091,0
+SPNT.US,D,20160818,000000,12.6,12.71,12.565,12.64,131748,0
+SPNT.US,D,20160819,000000,12.6,12.65,12.55,12.63,142686,0
+SPNT.US,D,20160822,000000,12.62,12.68,12.55,12.67,142054,0
+SPNT.US,D,20160823,000000,12.74,12.74,12.63,12.68,319068,0
+SPNT.US,D,20160824,000000,12.65,12.71,12.5,12.6,631968,0
+SPNT.US,D,20160825,000000,12.57,12.93,12.5,12.83,1105689,0
+SPNT.US,D,20160826,000000,12.84,13.005,12.79,12.9,278238,0
+SPNT.US,D,20160829,000000,12.89,12.99,12.84,12.86,207673,0
+SPNT.US,D,20160830,000000,12.87,13.02,12.855,12.97,182469,0
+SPNT.US,D,20160831,000000,12.91,13.03,12.815,13.02,317132,0
+SPNT.US,D,20160901,000000,12.99,12.99,12.73,12.82,252188,0
+SPNT.US,D,20160902,000000,12.91,12.91,12.75,12.76,163151,0
+SPNT.US,D,20160906,000000,12.77,12.78,12.62,12.77,133500,0
+SPNT.US,D,20160907,000000,12.7,12.93,12.7,12.91,169931,0
+SPNT.US,D,20160908,000000,12.92,12.92,12.8,12.81,97139,0
+SPNT.US,D,20160909,000000,12.75,12.76,12.48,12.48,189047,0
+SPNT.US,D,20160912,000000,12.4,12.71,12.275,12.66,256095,0
+SPNT.US,D,20160913,000000,12.5,12.56,12.33,12.41,285212,0
+SPNT.US,D,20160914,000000,12.38,12.415,12.3,12.3,225392,0
+SPNT.US,D,20160915,000000,12.3,12.355,12.24,12.29,228833,0
+SPNT.US,D,20160916,000000,12.29,12.29,12.15,12.17,415346,0
+SPNT.US,D,20160919,000000,12.24,12.31,12.09,12.12,111057,0
+SPNT.US,D,20160920,000000,12.19,12.2,12.05,12.05,199555,0
+SPNT.US,D,20160921,000000,12.06,12.16,11.975,12.13,386910,0
+SPNT.US,D,20160922,000000,12.23,12.435,12.22,12.36,195361,0
+SPNT.US,D,20160923,000000,12.29,12.33,12.1,12.1,139351,0
+SPNT.US,D,20160926,000000,12.1,12.1,11.85,11.85,188913,0
+SPNT.US,D,20160927,000000,11.79,11.93,11.76,11.89,131441,0
+SPNT.US,D,20160928,000000,11.88,12.22,11.88,12.21,215436,0
+SPNT.US,D,20160929,000000,12.15,12.18,11.92,11.96,325848,0
+SPNT.US,D,20160930,000000,12.03,12.08,11.9,12,237726,0
+SPNT.US,D,20161003,000000,11.91,11.99,11.87,11.96,253213,0
+SPNT.US,D,20161004,000000,11.95,12.19,11.89,12.15,149331,0
+SPNT.US,D,20161005,000000,12.1,12.29,12.1,12.14,114649,0
+SPNT.US,D,20161006,000000,12.15,12.15,11.85,12.07,1006540,0
+SPNT.US,D,20161007,000000,12.05,12.25,12.05,12.19,283076,0
+SPNT.US,D,20161010,000000,12.24,12.5,12.15,12.46,196133,0
+SPNT.US,D,20161011,000000,12.46,12.48,12.3199,12.35,182257,0
+SPNT.US,D,20161012,000000,12.35,12.46,12.26,12.3,199574,0
+SPNT.US,D,20161013,000000,12.22,12.35,12.13,12.22,158491,0
+SPNT.US,D,20161014,000000,12.37,12.48,12.33,12.33,186754,0
+SPNT.US,D,20161017,000000,12.35,12.4,12.3,12.4,137728,0
+SPNT.US,D,20161018,000000,12.45,12.45,12.3,12.35,144262,0
+SPNT.US,D,20161019,000000,12.4,12.5,12.25,12.45,148488,0
+SPNT.US,D,20161020,000000,12.5,12.5,12.25,12.3,164554,0
+SPNT.US,D,20161021,000000,12.15,12.25,12.05,12.2,109649,0
+SPNT.US,D,20161024,000000,12.25,12.35,12.1,12.15,111268,0
+SPNT.US,D,20161025,000000,12.1,12.2,12.1,12.15,124776,0
+SPNT.US,D,20161026,000000,12.05,12.15,11.95,12,236676,0
+SPNT.US,D,20161027,000000,12.05,12.1,11.9,11.9,172916,0
+SPNT.US,D,20161028,000000,11.9,11.95,11.8,11.85,165263,0
+SPNT.US,D,20161031,000000,11.9,11.9,11.75,11.75,282685,0
+SPNT.US,D,20161101,000000,11.75,11.8,11.55,11.6,174873,0
+SPNT.US,D,20161102,000000,11.55,11.625,11.35,11.4,108193,0
+SPNT.US,D,20161103,000000,11.45,11.55,11.25,11.3,151678,0
+SPNT.US,D,20161104,000000,11.95,12.5,11.675,11.85,339741,0
+SPNT.US,D,20161107,000000,11.9,12.1,11.85,12,396393,0
+SPNT.US,D,20161108,000000,12,12.15,11.8,11.85,441793,0
+SPNT.US,D,20161109,000000,11.85,12.3,11.75,12.3,504136,0
+SPNT.US,D,20161110,000000,12.5,12.65,12.3,12.55,450926,0
+SPNT.US,D,20161111,000000,12.55,13,12.25,12.65,1653207,0
+SPNT.US,D,20161114,000000,12.65,12.65,12.2,12.45,397689,0
+SPNT.US,D,20161115,000000,12.35,12.45,12.15,12.3,208482,0
+SPNT.US,D,20161116,000000,12.3,12.35,12.15,12.25,262858,0
+SPNT.US,D,20161117,000000,12.25,12.4,12.2,12.25,434461,0
+SPNT.US,D,20161118,000000,12.3,12.375,12.2,12.35,263377,0
+SPNT.US,D,20161121,000000,12.4,12.45,12.25,12.45,231466,0
+SPNT.US,D,20161122,000000,12.55,12.55,12.2,12.35,344529,0
+SPNT.US,D,20161123,000000,12.35,12.3551,12.125,12.15,352252,0
+SPNT.US,D,20161125,000000,12.2,12.4,12.15,12.3,152691,0
+SPNT.US,D,20161128,000000,12.3,12.3,12.05,12.1,347610,0
+SPNT.US,D,20161129,000000,12.15,12.25,11.9,11.9,191770,0
+SPNT.US,D,20161130,000000,11.95,12.025,11.75,11.85,350022,0
+SPNT.US,D,20161201,000000,11.8,11.95,11.5,11.7,366663,0
+SPNT.US,D,20161202,000000,11.6,11.65,11.3,11.45,322079,0
+SPNT.US,D,20161205,000000,11.5,11.65,11.35,11.4,392819,0
+SPNT.US,D,20161206,000000,11.35,11.85,11.35,11.8,376094,0
+SPNT.US,D,20161207,000000,11.8,11.9,11.6,11.75,391885,0
+SPNT.US,D,20161208,000000,11.75,12,11.65,11.8,509591,0
+SPNT.US,D,20161209,000000,11.85,12.2,11.75,12.2,326388,0
+SPNT.US,D,20161212,000000,12.2,12.275,11.925,12.05,425511,0
+SPNT.US,D,20161213,000000,12.15,12.2,12,12.1,201767,0
+SPNT.US,D,20161214,000000,12.1,12.15,11.95,12,149697,0
+SPNT.US,D,20161215,000000,11.95,12.2,11.9,12.1,223544,0
+SPNT.US,D,20161216,000000,12.15,12.2,11.9,11.95,778115,0
+SPNT.US,D,20161219,000000,11.95,12.15,11.875,11.95,490745,0
+SPNT.US,D,20161220,000000,12.05,12.1,11.95,12.1,502738,0
+SPNT.US,D,20161221,000000,12,12.125,11.95,11.95,339852,0
+SPNT.US,D,20161222,000000,12,12.05,11.9,12.05,383533,0
+SPNT.US,D,20161223,000000,12.05,12.2,11.925,12.1,202524,0
+SPNT.US,D,20161227,000000,12.15,12.25,11.9,11.95,285719,0
+SPNT.US,D,20161228,000000,12,12,11.6,11.65,246346,0
+SPNT.US,D,20161229,000000,11.7,11.8,11.625,11.7,150119,0
+SPNT.US,D,20161230,000000,11.75,11.75,11.55,11.55,232719,0
+SPNT.US,D,20170103,000000,11.7,11.75,11.5,11.7,276602,0
+SPNT.US,D,20170104,000000,11.8,11.95,11.7,11.95,222985,0
+SPNT.US,D,20170105,000000,11.85,11.975,11.7,11.8,236519,0
+SPNT.US,D,20170106,000000,11.85,11.85,11.6,11.6,204669,0
+SPNT.US,D,20170109,000000,11.55,11.575,11.35,11.4,561572,0
+SPNT.US,D,20170110,000000,11.35,11.55,11.35,11.55,346774,0
+SPNT.US,D,20170111,000000,11.6,11.675,11.45,11.5,328320,0
+SPNT.US,D,20170112,000000,11.5,11.55,11.305,11.35,470984,0
+SPNT.US,D,20170113,000000,11.35,11.45,11.3,11.4,307307,0
+SPNT.US,D,20170117,000000,11.3,11.4,11.2,11.2,333216,0
+SPNT.US,D,20170118,000000,11.3,11.35,11.15,11.25,187437,0
+SPNT.US,D,20170119,000000,11.3,11.3,11.1,11.1,229279,0
+SPNT.US,D,20170120,000000,11.1,11.325,11.05,11.1,211857,0
+SPNT.US,D,20170123,000000,11.15,11.3,11.05,11.15,230765,0
+SPNT.US,D,20170124,000000,11.15,11.3,11.05,11.3,208734,0
+SPNT.US,D,20170125,000000,11.3,11.475,11.25,11.4,174761,0
+SPNT.US,D,20170126,000000,11.35,11.45,11.2,11.25,169623,0
+SPNT.US,D,20170127,000000,11.2,11.35,11.15,11.25,632845,0
+SPNT.US,D,20170130,000000,11.25,11.275,11.1,11.2,217634,0
+SPNT.US,D,20170131,000000,11.15,11.45,11.1,11.45,320135,0
+SPNT.US,D,20170201,000000,11.55,11.7,11.35,11.6,811624,0
+SPNT.US,D,20170202,000000,11.6,11.6,11.4,11.5,435928,0
+SPNT.US,D,20170203,000000,11.6,11.65,11.4,11.65,351434,0
+SPNT.US,D,20170206,000000,11.55,11.65,11.45,11.45,196310,0
+SPNT.US,D,20170207,000000,11.45,11.65,11.4,11.5,129698,0
+SPNT.US,D,20170208,000000,11.5,11.65,11.35,11.6,353108,0
+SPNT.US,D,20170209,000000,11.65,11.85,11.5,11.85,1306832,0
+SPNT.US,D,20170210,000000,11.9,12,11.75,11.9,566390,0
+SPNT.US,D,20170213,000000,11.95,12.175,11.925,12.1,1037737,0
+SPNT.US,D,20170214,000000,12.05,12.25,12,12.2,500503,0
+SPNT.US,D,20170215,000000,12.15,12.4,12.1,12.25,773759,0
+SPNT.US,D,20170216,000000,12.25,12.35,12.15,12.25,256721,0
+SPNT.US,D,20170217,000000,12.25,12.35,12.125,12.15,174259,0
+SPNT.US,D,20170221,000000,12.2,12.3,12.15,12.2,122963,0
+SPNT.US,D,20170222,000000,12.2,12.25,12.05,12.15,179725,0
+SPNT.US,D,20170223,000000,12.15,12.3,12.1,12.15,298736,0
+SPNT.US,D,20170224,000000,12.2,12.3,12.05,12.25,766225,0
+SPNT.US,D,20170227,000000,12.25,12.3,12.1,12.2,398306,0
+SPNT.US,D,20170228,000000,12.15,12.55,12.125,12.4,1009886,0
+SPNT.US,D,20170301,000000,12.6,12.75,12.4,12.45,564799,0
+SPNT.US,D,20170302,000000,12.4,12.5,12.15,12.2,545827,0
+SPNT.US,D,20170303,000000,12.2,12.4,12.2,12.2,530497,0
+SPNT.US,D,20170306,000000,12.15,12.35,12.15,12.25,933035,0
+SPNT.US,D,20170307,000000,12.2,12.4,12.15,12.4,424382,0
+SPNT.US,D,20170308,000000,12.4,12.45,12.1,12.1,410123,0
+SPNT.US,D,20170309,000000,12.15,12.3,12.1,12.15,517788,0
+SPNT.US,D,20170310,000000,12.2,12.375,12.15,12.15,582467,0
+SPNT.US,D,20170313,000000,12.2,12.25,12.125,12.15,321750,0
+SPNT.US,D,20170314,000000,12.15,12.25,12.1,12.1,441370,0
+SPNT.US,D,20170315,000000,12.2,12.35,12.15,12.2,1167499,0
+SPNT.US,D,20170316,000000,12.25,12.55,12.2,12.55,1139602,0
+SPNT.US,D,20170317,000000,12.5,12.5,12.225,12.35,1096671,0
+SPNT.US,D,20170320,000000,12.3,12.35,12.2,12.3,163703,0
+SPNT.US,D,20170321,000000,12.35,12.35,11.95,12,343961,0
+SPNT.US,D,20170322,000000,11.95,12,11.75,11.75,252332,0
+SPNT.US,D,20170323,000000,11.75,11.925,11.75,11.8,157164,0
+SPNT.US,D,20170324,000000,11.8,11.9,11.75,11.8,156858,0
+SPNT.US,D,20170327,000000,11.65,11.8,11.65,11.75,131076,0
+SPNT.US,D,20170328,000000,11.7,12.25,11.65,12.25,399755,0
+SPNT.US,D,20170329,000000,12.25,12.3,11.975,12,636480,0
+SPNT.US,D,20170330,000000,11.95,12.05,11.8,11.9,230522,0
+SPNT.US,D,20170331,000000,11.9,12.15,11.8,12.1,283273,0
+SPNT.US,D,20170403,000000,12.1,12.25,12.05,12.1,867075,0
+SPNT.US,D,20170404,000000,12.15,12.2,11.975,12.1,190301,0
+SPNT.US,D,20170405,000000,12.1,12.125,11.8,11.85,289604,0
+SPNT.US,D,20170406,000000,11.9,11.9,11.7,11.9,314085,0
+SPNT.US,D,20170407,000000,11.9,11.9,11.7,11.75,932689,0
+SPNT.US,D,20170410,000000,11.75,11.8,11.7,11.7,159584,0
+SPNT.US,D,20170411,000000,11.65,11.9,11.65,11.85,218638,0
+SPNT.US,D,20170412,000000,11.8,11.8,11.6,11.7,392261,0
+SPNT.US,D,20170413,000000,11.65,11.7,11.5,11.5,312091,0
+SPNT.US,D,20170417,000000,11.5,11.8,11.455,11.8,259003,0
+SPNT.US,D,20170418,000000,11.75,11.8,11.6,11.75,129615,0
+SPNT.US,D,20170419,000000,11.8,11.95,11.7,11.7,97677,0
+SPNT.US,D,20170420,000000,11.75,12,11.65,11.95,196194,0
+SPNT.US,D,20170421,000000,11.9,12.15,11.725,12,253771,0
+SPNT.US,D,20170424,000000,12.2,12.2,12,12.05,207408,0
+SPNT.US,D,20170425,000000,12.15,12.25,12.1,12.25,441631,0
+SPNT.US,D,20170426,000000,12.2,12.35,12.1,12.15,629597,0
+SPNT.US,D,20170427,000000,12.2,12.2,12.075,12.1,255417,0
+SPNT.US,D,20170428,000000,12.1,12.2,12.05,12.1,370399,0
+SPNT.US,D,20170501,000000,12.15,12.3,12.1,12.2,310848,0
+SPNT.US,D,20170502,000000,12.2,12.25,12.05,12.1,194309,0
+SPNT.US,D,20170503,000000,12.05,12.3,11.9,12.15,398742,0
+SPNT.US,D,20170504,000000,12.2,12.25,12.1,12.2,466478,0
+SPNT.US,D,20170505,000000,12.05,12.25,12,12,459753,0
+SPNT.US,D,20170508,000000,12.25,12.55,12.15,12.5,1130646,0
+SPNT.US,D,20170509,000000,12.45,12.45,12.2,12.4,1099938,0
+SPNT.US,D,20170510,000000,12.4,12.45,12.3,12.3,581343,0
+SPNT.US,D,20170511,000000,12.35,12.35,12.05,12.2,617124,0
+SPNT.US,D,20170512,000000,12.15,12.2,12,12,534315,0
+SPNT.US,D,20170515,000000,12.05,12.25,12.05,12.1,557881,0
+SPNT.US,D,20170516,000000,12.1,12.2,12.05,12.1,434514,0
+SPNT.US,D,20170517,000000,12,12.1,11.925,12,950976,0
+SPNT.US,D,20170518,000000,11.95,12.25,11.9,12.2,960955,0
+SPNT.US,D,20170519,000000,12.15,12.35,12.05,12.25,721496,0
+SPNT.US,D,20170522,000000,12.25,12.4,12.25,12.35,469201,0
+SPNT.US,D,20170523,000000,12.4,12.475,12.35,12.4,730076,0
+SPNT.US,D,20170524,000000,12.45,12.65,12.35,12.6,976540,0
+SPNT.US,D,20170525,000000,12.6,12.75,12.6,12.7,777552,0
+SPNT.US,D,20170526,000000,12.7,12.8,12.6,12.7,643322,0
+SPNT.US,D,20170530,000000,12.75,12.85,12.7,12.7,541534,0
+SPNT.US,D,20170531,000000,12.75,13.15,12.65,13.15,898484,0
+SPNT.US,D,20170601,000000,13.2,13.5,13.2,13.35,1218614,0
+SPNT.US,D,20170602,000000,13.35,13.5,13.35,13.4,558818,0
+SPNT.US,D,20170605,000000,13.35,13.45,13.25,13.45,302051,0
+SPNT.US,D,20170606,000000,13.45,13.5,13.25,13.4,418752,0
+SPNT.US,D,20170607,000000,13.45,13.45,13.3,13.35,401006,0
+SPNT.US,D,20170608,000000,13.35,13.45,13.3,13.4,445308,0
+SPNT.US,D,20170609,000000,13.45,13.45,13.3,13.4,580923,0
+SPNT.US,D,20170612,000000,13.4,13.6,13.35,13.45,558386,0
+SPNT.US,D,20170613,000000,13.5,13.6,13.425,13.5,463828,0
+SPNT.US,D,20170614,000000,13.3,13.5,13.2,13.4,507849,0
+SPNT.US,D,20170615,000000,13.35,13.55,13.3,13.5,287276,0
+SPNT.US,D,20170616,000000,13.4,13.55,13.305,13.5,859397,0
+SPNT.US,D,20170619,000000,13.55,13.75,13.55,13.6,465772,0
+SPNT.US,D,20170620,000000,13.55,13.725,13.5,13.7,524335,0
+SPNT.US,D,20170621,000000,13.8,14.25,13.75,14.2,1777951,0
+SPNT.US,D,20170622,000000,14.1,14.4,14.1,14.3,768012,0
+SPNT.US,D,20170623,000000,14.35,14.35,14.15,14.3,1836601,0
+SPNT.US,D,20170626,000000,14.4,14.5,14.3,14.45,664633,0
+SPNT.US,D,20170627,000000,14.45,14.55,14.35,14.4,1602257,0
+SPNT.US,D,20170628,000000,14.45,14.45,14.25,14.3,273950,0
+SPNT.US,D,20170629,000000,14.35,14.4,14,14.1,294534,0
+SPNT.US,D,20170630,000000,14.1,14.1,13.8,13.9,437732,0
+SPNT.US,D,20170703,000000,13.9,14.1,13.9,14,386461,0
+SPNT.US,D,20170705,000000,14,14.1,13.9,13.9,279081,0
+SPNT.US,D,20170706,000000,14,14.05,13.75,13.8,728688,0
+SPNT.US,D,20170707,000000,13.9,14.05,13.8,13.9,907644,0
+SPNT.US,D,20170710,000000,13.9,14.075,13.85,14,676993,0
+SPNT.US,D,20170711,000000,13.95,14.1,13.875,13.95,431527,0
+SPNT.US,D,20170712,000000,14,14.1,13.875,14,565598,0
+SPNT.US,D,20170713,000000,14,14,13.8,13.8,362621,0
+SPNT.US,D,20170714,000000,13.75,13.95,13.75,13.8,564448,0
+SPNT.US,D,20170717,000000,13.8,13.85,13.7,13.85,367808,0
+SPNT.US,D,20170718,000000,13.85,13.95,13.75,13.85,426153,0
+SPNT.US,D,20170719,000000,13.95,14.1,13.925,14.1,539524,0
+SPNT.US,D,20170720,000000,14.05,14.3,14.05,14.2,293971,0
+SPNT.US,D,20170721,000000,14.25,14.4,14.2,14.25,382538,0
+SPNT.US,D,20170724,000000,14.3,14.3,14.2,14.25,344752,0
+SPNT.US,D,20170725,000000,14.3,14.65,14.3,14.6,952618,0
+SPNT.US,D,20170726,000000,14.6,14.7,14.475,14.6,291371,0
+SPNT.US,D,20170727,000000,14.6,14.65,14.45,14.55,285322,0
+SPNT.US,D,20170728,000000,14.5,14.55,14.425,14.5,249780,0
+SPNT.US,D,20170731,000000,14.5,14.575,14.4,14.55,280947,0
+SPNT.US,D,20170801,000000,14.6,14.7,14.45,14.55,292436,0
+SPNT.US,D,20170802,000000,14.5,14.65,14.45,14.6,219745,0
+SPNT.US,D,20170803,000000,14.65,15.1,14.625,14.9,363064,0
+SPNT.US,D,20170804,000000,14.95,15,14.9,15,431196,0
+SPNT.US,D,20170807,000000,15.05,15.0898,14.8,14.85,496949,0
+SPNT.US,D,20170808,000000,14.85,14.95,14.75,14.85,312965,0
+SPNT.US,D,20170809,000000,14.8,14.8,14.5,14.55,454545,0
+SPNT.US,D,20170810,000000,14.5,14.575,14.45,14.5,432722,0
+SPNT.US,D,20170811,000000,14.35,14.65,14.15,14.45,386384,0
+SPNT.US,D,20170814,000000,14.5,14.7,14.45,14.55,397759,0
+SPNT.US,D,20170815,000000,14.55,14.75,14.5,14.55,385616,0
+SPNT.US,D,20170816,000000,14.6,14.65,14.55,14.65,241460,0
+SPNT.US,D,20170817,000000,14.6,14.625,14.35,14.4,400739,0
+SPNT.US,D,20170818,000000,14.25,14.425,14.2,14.3,503637,0
+SPNT.US,D,20170821,000000,14.25,14.4,14.1,14.15,550036,0
+SPNT.US,D,20170822,000000,14.2,14.3,14.15,14.2,324358,0
+SPNT.US,D,20170823,000000,14.1,14.25,14,14.1,467142,0
+SPNT.US,D,20170824,000000,14.1,14.15,13.95,14.05,615203,0
+SPNT.US,D,20170825,000000,14.1,14.15,14.05,14.1,268177,0
+SPNT.US,D,20170828,000000,14.1,14.125,13.85,13.95,308264,0
+SPNT.US,D,20170829,000000,13.85,13.9,13.7,13.9,432928,0
+SPNT.US,D,20170830,000000,13.9,14,13.8,13.9,399349,0
+SPNT.US,D,20170831,000000,14,14.1,13.85,14.05,361564,0
+SPNT.US,D,20170901,000000,14.15,14.25,14,14.15,284303,0
+SPNT.US,D,20170905,000000,14.1,14.15,13.7,13.7,469559,0
+SPNT.US,D,20170906,000000,13.7,13.775,13.65,13.7,353992,0
+SPNT.US,D,20170907,000000,13.7,13.85,13.6,13.75,720010,0
+SPNT.US,D,20170908,000000,13.7,14.05,13.575,13.95,610788,0
+SPNT.US,D,20170911,000000,14.1,14.4,14,14.25,370046,0
+SPNT.US,D,20170912,000000,14.3,14.5,14.15,14.4,272402,0
+SPNT.US,D,20170913,000000,14.3,14.4,13.95,14.25,779813,0
+SPNT.US,D,20170914,000000,14.3,14.4,14.15,14.2,315265,0
+SPNT.US,D,20170915,000000,14.3,14.45,14.15,14.4,607124,0
+SPNT.US,D,20170918,000000,14.4,14.5,14.25,14.35,377049,0
+SPNT.US,D,20170919,000000,14.3,14.55,14.25,14.5,332895,0
+SPNT.US,D,20170920,000000,14.45,14.5,14.3,14.4,262813,0
+SPNT.US,D,20170921,000000,15.35,16.1,15.15,15.55,4146708,0
+SPNT.US,D,20170922,000000,15.5,15.85,15.4,15.55,2590352,0
+SPNT.US,D,20170925,000000,15.55,15.55,15.15,15.35,12091846,0
+SPNT.US,D,20170926,000000,15.3,15.35,15.1,15.2,1864431,0
+SPNT.US,D,20170927,000000,15.2,15.35,15.15,15.35,1294901,0
+SPNT.US,D,20170928,000000,15.35,15.65,15.2,15.65,1440656,0
+SPNT.US,D,20170929,000000,15.6,15.9,15.55,15.6,1155438,0
+SPNT.US,D,20171002,000000,15.5,15.55,15.4,15.5,982801,0
+SPNT.US,D,20171003,000000,15.45,15.9,15.4,15.85,1044025,0
+SPNT.US,D,20171004,000000,15.9,16.05,15.75,15.85,778063,0
+SPNT.US,D,20171005,000000,15.9,16.35,15.9,16.2,872072,0
+SPNT.US,D,20171006,000000,16.15,16.35,16.1,16.2,588800,0
+SPNT.US,D,20171009,000000,16.1,16.175,16.1,16.1,485487,0
+SPNT.US,D,20171010,000000,16.2,16.3,16.0918,16.25,495297,0
+SPNT.US,D,20171011,000000,16.2,16.4,16.15,16.25,481883,0
+SPNT.US,D,20171012,000000,16.25,16.45,16.125,16.3,440216,0
+SPNT.US,D,20171013,000000,16.4,16.525,16.3,16.5,458591,0
+SPNT.US,D,20171016,000000,16.4,16.5,16.275,16.4,1000180,0
+SPNT.US,D,20171017,000000,16.4,16.5,16.25,16.45,447680,0
+SPNT.US,D,20171018,000000,16.45,16.7,16.35,16.7,647253,0
+SPNT.US,D,20171019,000000,16.55,16.7,16.45,16.65,695321,0
+SPNT.US,D,20171020,000000,16.75,16.75,16.5,16.65,494172,0
+SPNT.US,D,20171023,000000,16.65,16.8,16.525,16.8,354381,0
+SPNT.US,D,20171024,000000,16.85,16.95,16.5,16.5,637160,0
+SPNT.US,D,20171025,000000,16.6,16.6,16.3,16.45,308873,0
+SPNT.US,D,20171026,000000,16.55,16.8,16.45,16.7,467802,0
+SPNT.US,D,20171027,000000,16.65,16.75,16.35,16.7,747324,0
+SPNT.US,D,20171030,000000,16.7,16.75,16.4,16.55,411011,0
+SPNT.US,D,20171031,000000,16.55,16.8,16.4,16.7,548786,0
+SPNT.US,D,20171101,000000,16.8,16.85,16.4,16.6,389431,0
+SPNT.US,D,20171102,000000,16.6,16.85,16.4,16.5,566015,0
+SPNT.US,D,20171103,000000,16.5,16.5,16.35,16.5,344522,0
+SPNT.US,D,20171106,000000,16.5,16.5,16.25,16.45,411472,0
+SPNT.US,D,20171107,000000,16.5,16.75,16.4,16.75,520720,0
+SPNT.US,D,20171108,000000,16.7,16.7,16.2,16.4,468491,0
+SPNT.US,D,20171109,000000,16.6,16.9,16.25,16.8,875879,0
+SPNT.US,D,20171110,000000,16.95,17.1,16.75,16.85,362449,0
+SPNT.US,D,20171113,000000,16.85,17.1,16.7,16.8,1074324,0
+SPNT.US,D,20171114,000000,15.75,16.35,15.6,15.9,4850137,0
+SPNT.US,D,20171115,000000,15.9,16.5,15.8,16.15,6980882,0
+SPNT.US,D,20171116,000000,16.2,16.625,16.05,16.15,2300905,0
+SPNT.US,D,20171117,000000,16.15,16.55,16,16.4,1424002,0
+SPNT.US,D,20171120,000000,16.4,16.75,16.3,16.6,896071,0
+SPNT.US,D,20171121,000000,16.7,16.95,16.65,16.75,1071302,0
+SPNT.US,D,20171122,000000,16.75,16.9,16.65,16.75,590040,0
+SPNT.US,D,20171124,000000,16.8,16.95,16.7,16.75,1631482,0
+SPNT.US,D,20171127,000000,16.85,16.95,16.8,16.8,616279,0
+SPNT.US,D,20171128,000000,16.85,17,16.825,16.9,1221858,0
+SPNT.US,D,20171129,000000,16.95,17.05,16.85,17,784791,0
+SPNT.US,D,20171130,000000,17.05,17.05,16.85,16.95,1174133,0
+SPNT.US,D,20171201,000000,16.85,16.9,15.9,16.5,1128488,0
+SPNT.US,D,20171204,000000,16.55,16.65,16.1,16.2,964701,0
+SPNT.US,D,20171205,000000,16.15,16.175,15.7,15.75,882726,0
+SPNT.US,D,20171206,000000,15.7,15.7,15.45,15.55,508677,0
+SPNT.US,D,20171207,000000,15.55,15.55,15.25,15.35,560076,0
+SPNT.US,D,20171208,000000,15.5,15.5,15.15,15.15,508498,0
+SPNT.US,D,20171211,000000,15.1,15.2,14.95,15.1,937215,0
+SPNT.US,D,20171212,000000,15.2,15.45,15.2,15.3,1172623,0
+SPNT.US,D,20171213,000000,15.2,15.2807,14.9,14.9,721075,0
+SPNT.US,D,20171214,000000,15,15.05,14.7,14.75,828901,0
+SPNT.US,D,20171215,000000,14.8,15.2,14.8,15.15,3046390,0
+SPNT.US,D,20171218,000000,15.3,15.45,15.25,15.35,786006,0
+SPNT.US,D,20171219,000000,15.35,15.45,15.2,15.3,608548,0
+SPNT.US,D,20171220,000000,15.3,15.45,15.2,15.2,625177,0
+SPNT.US,D,20171221,000000,15.25,15.3,15.2,15.2,276888,0
+SPNT.US,D,20171222,000000,15.2,15.25,15.15,15.2,578642,0
+SPNT.US,D,20171226,000000,15.25,15.275,14.95,14.95,283095,0
+SPNT.US,D,20171227,000000,14.95,15.125,14.9,14.95,466343,0
+SPNT.US,D,20171228,000000,15,15,14.8,14.9,504540,0
+SPNT.US,D,20171229,000000,14.9,14.9,14.6,14.65,872903,0
+SPNT.US,D,20180102,000000,14.55,14.675,14.05,14.15,936641,0
+SPNT.US,D,20180103,000000,14,14.1,13.825,14.1,1484468,0
+SPNT.US,D,20180104,000000,14.05,14.1,13.55,13.75,2198639,0
+SPNT.US,D,20180105,000000,13.8,13.9,13.65,13.85,1299338,0
+SPNT.US,D,20180108,000000,13.9,14.05,13.7,14,700616,0
+SPNT.US,D,20180109,000000,13.95,14.15,13.625,13.65,965176,0
+SPNT.US,D,20180110,000000,13.7,13.95,13.7,13.8,565468,0
+SPNT.US,D,20180111,000000,14,14.05,14,14,721118,0
+SPNT.US,D,20180112,000000,14.05,14.35,13.95,14.15,686832,0
+SPNT.US,D,20180116,000000,14.2,14.35,14,14.1,644716,0
+SPNT.US,D,20180117,000000,14.2,14.3,14.1,14.25,578546,0
+SPNT.US,D,20180118,000000,14.3,14.4,14.1,14.2,677184,0
+SPNT.US,D,20180119,000000,14.25,14.4,14.1399,14.4,484565,0
+SPNT.US,D,20180122,000000,14.65,14.85,14.4,14.4,687714,0
+SPNT.US,D,20180123,000000,14.4,14.5,14.3,14.4,631057,0
+SPNT.US,D,20180124,000000,14.5,14.6,14.4,14.5,360989,0
+SPNT.US,D,20180125,000000,14.65,14.65,14.4,14.55,685330,0
+SPNT.US,D,20180126,000000,14.55,14.6,14.4,14.5,491423,0
+SPNT.US,D,20180129,000000,14.4,14.5,14.3,14.45,409303,0
+SPNT.US,D,20180130,000000,14.35,14.6,14.2,14.3,477775,0
+SPNT.US,D,20180131,000000,14.45,14.45,14.075,14.25,516496,0
+SPNT.US,D,20180201,000000,14.35,14.55,14.2,14.55,1008882,0
+SPNT.US,D,20180202,000000,14.55,14.65,14.25,14.3,711487,0
+SPNT.US,D,20180205,000000,14.2,14.4,13.875,14,769100,0
+SPNT.US,D,20180206,000000,13.85,14,13.575,13.85,834460,0
+SPNT.US,D,20180207,000000,13.85,13.975,13.75,13.75,634959,0
+SPNT.US,D,20180208,000000,13.85,13.9,13.5,13.55,886842,0
+SPNT.US,D,20180209,000000,13.65,13.8,13.35,13.75,934084,0
+SPNT.US,D,20180212,000000,13.75,13.8,13.4,13.6,619106,0
+SPNT.US,D,20180213,000000,13.5,13.75,13.45,13.75,709921,0
+SPNT.US,D,20180214,000000,13.7,14.05,13.7,14.05,342605,0
+SPNT.US,D,20180215,000000,14.05,14.175,13.95,14.15,395801,0
+SPNT.US,D,20180216,000000,14.1,14.35,13.95,14.15,652623,0
+SPNT.US,D,20180220,000000,13.9,14.1,13.9,13.9,462127,0
+SPNT.US,D,20180221,000000,13.85,14.15,13.85,13.95,743150,0
+SPNT.US,D,20180222,000000,13.95,14.05,13.8,13.85,395713,0
+SPNT.US,D,20180223,000000,13.85,14,13.75,14,352251,0
+SPNT.US,D,20180226,000000,14,14.2,13.85,14.15,387498,0
+SPNT.US,D,20180227,000000,14.1,14.2,13.95,14.05,509386,0
+SPNT.US,D,20180228,000000,14.15,14.2,13.8,13.9,1027731,0
+SPNT.US,D,20180301,000000,13.9,14.3,13.825,14.3,1262666,0
+SPNT.US,D,20180302,000000,14.15,14.175,13.675,13.75,810676,0
+SPNT.US,D,20180305,000000,13.75,14.275,13.65,14.05,934617,0
+SPNT.US,D,20180306,000000,14.05,14.35,13.85,14.3,1135915,0
+SPNT.US,D,20180307,000000,14.2,14.5,14.1,14.4,990387,0
+SPNT.US,D,20180308,000000,14.4,14.55,14.25,14.4,520068,0
+SPNT.US,D,20180309,000000,14.5,14.85,14.45,14.7,475721,0
+SPNT.US,D,20180312,000000,14.7,14.85,14.55,14.7,686961,0
+SPNT.US,D,20180313,000000,14.75,14.8,14.475,14.55,380954,0
+SPNT.US,D,20180314,000000,14.65,14.9,14.45,14.6,1131052,0
+SPNT.US,D,20180315,000000,14.7,14.85,14.6,14.65,697325,0
+SPNT.US,D,20180316,000000,14.6,14.85,14.55,14.85,1160554,0
+SPNT.US,D,20180319,000000,14.8,14.9,14.65,14.85,821758,0
+SPNT.US,D,20180320,000000,14.85,14.9,14.7,14.7,639754,0
+SPNT.US,D,20180321,000000,14.7,14.78,14.55,14.7,679487,0
+SPNT.US,D,20180322,000000,14.65,14.75,14.45,14.5,910366,0
+SPNT.US,D,20180323,000000,14.5,14.55,14,14,468826,0
+SPNT.US,D,20180326,000000,14.15,14.275,13.975,14.2,320423,0
+SPNT.US,D,20180327,000000,14.3,14.325,13.9,14,386846,0
+SPNT.US,D,20180328,000000,14,14.2,13.875,14,479833,0
+SPNT.US,D,20180329,000000,14.1,14.15,13.925,13.95,949864,0
+SPNT.US,D,20180402,000000,13.8,13.95,13.3,13.5,726706,0
+SPNT.US,D,20180403,000000,13.45,13.5,13.3,13.35,582179,0
+SPNT.US,D,20180404,000000,13.2,13.5,13.2,13.35,540630,0
+SPNT.US,D,20180405,000000,13.45,13.5,13.25,13.3,491503,0
+SPNT.US,D,20180406,000000,13.2,13.3,12.925,13,516907,0
+SPNT.US,D,20180409,000000,13.1,13.25,12.95,13,601395,0
+SPNT.US,D,20180410,000000,13.2,13.3,13.05,13.25,553507,0
+SPNT.US,D,20180411,000000,13.2,13.3,13.05,13.15,490486,0
+SPNT.US,D,20180412,000000,13.15,13.3,12.95,13,594443,0
+SPNT.US,D,20180413,000000,13.05,13.15,12.95,13.1,494663,0
+SPNT.US,D,20180416,000000,13.1,13.45,13.075,13.3,398457,0
+SPNT.US,D,20180417,000000,13.35,13.5,13.35,13.35,474222,0
+SPNT.US,D,20180418,000000,13.45,13.6,13.35,13.5,461376,0
+SPNT.US,D,20180419,000000,13.45,13.6,13.4,13.45,326897,0
+SPNT.US,D,20180420,000000,13.45,13.6,13.4,13.6,340335,0
+SPNT.US,D,20180423,000000,13.65,13.7,13.55,13.6,229424,0
+SPNT.US,D,20180424,000000,13.65,13.875,13.6,13.8,321839,0
+SPNT.US,D,20180425,000000,13.75,13.85,13.65,13.65,286954,0
+SPNT.US,D,20180426,000000,13.6,13.7,13.5,13.6,309447,0
+SPNT.US,D,20180427,000000,13.6,13.65,13.5,13.55,167219,0
+SPNT.US,D,20180430,000000,13.6,13.7,13.3,13.3,296816,0
+SPNT.US,D,20180501,000000,13.2,13.3,13,13.3,349725,0
+SPNT.US,D,20180502,000000,13.25,13.3,13,13.1,246189,0
+SPNT.US,D,20180503,000000,13.1,13.1,12.8,12.9,334000,0
+SPNT.US,D,20180504,000000,12.9,13.45,12.875,13.25,346455,0
+SPNT.US,D,20180507,000000,13.25,13.5,13.25,13.35,177416,0
+SPNT.US,D,20180508,000000,13.35,13.45,13.3,13.4,287532,0
+SPNT.US,D,20180509,000000,13.35,13.5,13.005,13.35,346454,0
+SPNT.US,D,20180510,000000,13.15,13.25,12.75,12.8,665091,0
+SPNT.US,D,20180511,000000,13.2,13.3,12.85,12.85,319961,0
+SPNT.US,D,20180514,000000,12.8,12.9,12.775,12.85,447256,0
+SPNT.US,D,20180515,000000,12.85,13.4,12.85,13.25,599968,0
+SPNT.US,D,20180516,000000,13.2,13.35,13.05,13.15,636729,0
+SPNT.US,D,20180517,000000,13.2,13.3,13.15,13.2,615294,0
+SPNT.US,D,20180518,000000,13.25,13.5,13.2,13.4,650957,0
+SPNT.US,D,20180521,000000,13.4,13.6,13.4,13.5,430667,0
+SPNT.US,D,20180522,000000,13.6,13.75,13.55,13.55,466124,0
+SPNT.US,D,20180523,000000,13.55,13.55,13.1,13.15,656327,0
+SPNT.US,D,20180524,000000,13.15,13.3,13.05,13.15,318421,0
+SPNT.US,D,20180525,000000,13.15,13.3,13.15,13.25,401711,0
+SPNT.US,D,20180529,000000,13.25,13.3,13,13,582547,0
+SPNT.US,D,20180530,000000,13.05,13.5,13,13.4,827252,0
+SPNT.US,D,20180531,000000,13.35,13.5,13.3,13.35,644143,0
+SPNT.US,D,20180601,000000,13.4,13.6,13.4,13.55,527136,0
+SPNT.US,D,20180604,000000,13.6,13.725,13.5,13.6,845971,0
+SPNT.US,D,20180605,000000,13.55,13.775,13.5,13.65,600212,0
+SPNT.US,D,20180606,000000,13.7,13.85,13.5,13.55,543652,0
+SPNT.US,D,20180607,000000,13.55,13.6,13.45,13.55,559268,0
+SPNT.US,D,20180608,000000,13.55,14.05,13.475,13.95,679234,0
+SPNT.US,D,20180611,000000,13.9,14.1,13.875,13.9,455536,0
+SPNT.US,D,20180612,000000,13.9,14.05,13.8,13.85,495717,0
+SPNT.US,D,20180613,000000,13.95,14.1,13.9,14.05,614009,0
+SPNT.US,D,20180614,000000,14.05,14.05,13.95,14.05,461165,0
+SPNT.US,D,20180615,000000,13.95,14.1,13.9,14.05,702741,0
+SPNT.US,D,20180618,000000,14.05,14.05,13.85,14.05,352498,0
+SPNT.US,D,20180619,000000,14,14.075,13.9,14.05,590784,0
+SPNT.US,D,20180620,000000,14.05,14.05,13.7,13.75,625366,0
+SPNT.US,D,20180621,000000,13.75,13.8,13.5,13.5,632030,0
+SPNT.US,D,20180622,000000,13.6,13.65,13.15,13.45,2298477,0
+SPNT.US,D,20180625,000000,13.4,13.4,13.1,13.15,414465,0
+SPNT.US,D,20180626,000000,13.1,13.15,12.85,12.9,495006,0
+SPNT.US,D,20180627,000000,12.9,12.9,12.3,12.35,824826,0
+SPNT.US,D,20180628,000000,12.4,12.75,12.35,12.5,526408,0
+SPNT.US,D,20180629,000000,12.5,12.7,12.4,12.5,402357,0
+SPNT.US,D,20180702,000000,12.35,12.5,12.275,12.5,389395,0
+SPNT.US,D,20180703,000000,12.5,12.55,12.4,12.45,273565,0
+SPNT.US,D,20180705,000000,12.5,12.6,12.35,12.55,394906,0
+SPNT.US,D,20180706,000000,12.6,12.775,12.569,12.7,556559,0
+SPNT.US,D,20180709,000000,12.7,13.1,12.7,12.95,553984,0
+SPNT.US,D,20180710,000000,13,13.1,12.8,12.8,441310,0
+SPNT.US,D,20180711,000000,12.8,12.85,12.7,12.75,364205,0
+SPNT.US,D,20180712,000000,12.85,12.9,12.65,12.7,474292,0
+SPNT.US,D,20180713,000000,12.65,12.8,12.55,12.75,225318,0
+SPNT.US,D,20180716,000000,12.75,12.8,12.7,12.75,268594,0
+SPNT.US,D,20180717,000000,12.7,12.75,12.55,12.7,604113,0
+SPNT.US,D,20180718,000000,12.65,12.95,12.65,12.9,219494,0
+SPNT.US,D,20180719,000000,12.95,12.95,12.7,12.75,376560,0
+SPNT.US,D,20180720,000000,12.8,12.9,12.675,12.75,324579,0
+SPNT.US,D,20180723,000000,12.8,12.8,12.55,12.65,485166,0
+SPNT.US,D,20180724,000000,12.65,12.8,12.6,12.7,533703,0
+SPNT.US,D,20180725,000000,12.65,12.75,12.5,12.65,369627,0
+SPNT.US,D,20180726,000000,12.7,12.85,12.55,12.6,442043,0
+SPNT.US,D,20180727,000000,12.65,12.675,12.3,12.4,637464,0
+SPNT.US,D,20180730,000000,12.4,12.7,12.4,12.4,294478,0
+SPNT.US,D,20180731,000000,12.45,12.65,12.35,12.6,447973,0
+SPNT.US,D,20180801,000000,13.1,14.4,12.9,13.65,1240492,0
+SPNT.US,D,20180802,000000,13.5,13.65,13.4,13.55,692946,0
+SPNT.US,D,20180803,000000,13.45,13.7,13.425,13.55,699084,0
+SPNT.US,D,20180806,000000,13.5,13.65,13.45,13.5,716572,0
+SPNT.US,D,20180807,000000,13.5,13.6,13.1,13.15,667825,0
+SPNT.US,D,20180808,000000,13.2,13.275,13.05,13.1,758219,0
+SPNT.US,D,20180809,000000,13.2,13.2808,13,13.15,677053,0
+SPNT.US,D,20180810,000000,13.05,13.4,12.95,13.15,595727,0
+SPNT.US,D,20180813,000000,13.1,13.3,13.1,13.2,533251,0
+SPNT.US,D,20180814,000000,13.15,13.4,13.1,13.1,522597,0
+SPNT.US,D,20180815,000000,13,13.2,12.85,13.05,559443,0
+SPNT.US,D,20180816,000000,13.15,13.6,13.15,13.5,501614,0
+SPNT.US,D,20180817,000000,13.4,13.7,13.2,13.2,1657700,0
+SPNT.US,D,20180820,000000,13.2,13.525,13.2,13.3,618662,0
+SPNT.US,D,20180821,000000,13.4,13.5,13.325,13.5,860784,0
+SPNT.US,D,20180822,000000,13.5,13.55,13.35,13.4,622395,0
+SPNT.US,D,20180823,000000,13.45,13.5,13.25,13.4,581591,0
+SPNT.US,D,20180824,000000,13.45,13.525,13.35,13.5,591843,0
+SPNT.US,D,20180827,000000,13.5,13.55,13.3,13.3,648657,0
+SPNT.US,D,20180828,000000,13.3,13.55,13.2,13.45,526518,0
+SPNT.US,D,20180829,000000,13.45,13.55,13.25,13.45,493633,0
+SPNT.US,D,20180830,000000,13.45,13.65,13.35,13.45,654722,0
+SPNT.US,D,20180831,000000,13.45,13.6,13.3,13.4,2216234,0
+SPNT.US,D,20180904,000000,13.3,13.35,13.2,13.3,750652,0
+SPNT.US,D,20180905,000000,13.25,13.5,13.25,13.25,803295,0
+SPNT.US,D,20180906,000000,13.25,13.3,13.05,13.15,1245613,0
+SPNT.US,D,20180907,000000,13.1,13.35,13.1,13.25,603695,0
+SPNT.US,D,20180910,000000,13.3,13.4,13.1,13.15,729809,0
+SPNT.US,D,20180911,000000,13.15,13.3,13,13.1,620595,0
+SPNT.US,D,20180912,000000,13.1,13.15,12.65,12.7,782089,0
+SPNT.US,D,20180913,000000,12.7,13.1,12.7,12.95,712400,0
+SPNT.US,D,20180914,000000,13,13.35,12.925,13.2,763542,0
+SPNT.US,D,20180917,000000,13.2,13.325,13.1,13.2,617623,0
+SPNT.US,D,20180918,000000,13.2,13.475,13.125,13.2,2026665,0
+SPNT.US,D,20180919,000000,13.2,13.65,13.2,13.45,1719438,0
+SPNT.US,D,20180920,000000,13.5,13.65,13.4,13.45,1022753,0
+SPNT.US,D,20180921,000000,13.4,13.6,13.25,13.4,2472703,0
+SPNT.US,D,20180924,000000,13.45,13.45,12.925,13.05,648056,0
+SPNT.US,D,20180925,000000,13,13,12.85,13,342030,0
+SPNT.US,D,20180926,000000,12.95,13.1,12.85,13,508648,0
+SPNT.US,D,20180927,000000,13,13.15,12.9,12.9,375148,0
+SPNT.US,D,20180928,000000,12.85,13.025,12.85,13,333695,0
+SPNT.US,D,20181001,000000,12.91,13.01,12.63,12.68,707693,0
+SPNT.US,D,20181002,000000,12.66,12.82,12.54,12.58,429618,0
+SPNT.US,D,20181003,000000,12.6,12.94,12.59,12.75,430558,0
+SPNT.US,D,20181004,000000,12.66,12.81,12.54,12.58,494415,0
+SPNT.US,D,20181005,000000,12.71,12.71,12.35,12.51,860233,0
+SPNT.US,D,20181008,000000,12.38,12.55,12.38,12.46,760492,0
+SPNT.US,D,20181009,000000,12.46,12.65,12.38,12.57,455753,0
+SPNT.US,D,20181010,000000,12.53,12.63,12.29,12.29,595627,0
+SPNT.US,D,20181011,000000,12.24,12.2709,11.9,11.94,731843,0
+SPNT.US,D,20181012,000000,12.04,12.04,11.415,11.59,631076,0
+SPNT.US,D,20181015,000000,11.56,11.72,11.45,11.67,383785,0
+SPNT.US,D,20181016,000000,11.73,11.76,11.51,11.76,448528,0
+SPNT.US,D,20181017,000000,11.74,11.8,11.54,11.71,418181,0
+SPNT.US,D,20181018,000000,11.72,11.75,11.39,11.4,455899,0
+SPNT.US,D,20181019,000000,11.36,11.43,11.23,11.27,815461,0
+SPNT.US,D,20181022,000000,11.37,11.37,10.99,10.99,478450,0
+SPNT.US,D,20181023,000000,10.87,10.93,10.7,10.76,914023,0
+SPNT.US,D,20181024,000000,10.74,10.85,10.27,10.28,732715,0
+SPNT.US,D,20181025,000000,10.32,10.585,10.27,10.49,1524179,0
+SPNT.US,D,20181026,000000,10.43,10.67,10.33,10.6,854012,0
+SPNT.US,D,20181029,000000,10.66,10.815,10.575,10.66,890682,0
+SPNT.US,D,20181030,000000,10.7,11.01,10.65,11,479432,0
+SPNT.US,D,20181031,000000,11.08,11.26,10.98,11.06,807620,0
+SPNT.US,D,20181101,000000,10.96,11.15,10.88,10.96,1056911,0
+SPNT.US,D,20181102,000000,11.04,11.09,10.85,11.04,472332,0
+SPNT.US,D,20181105,000000,11.1,11.3,11.06,11.21,372228,0
+SPNT.US,D,20181106,000000,11.15,11.57,11.15,11.56,784789,0
+SPNT.US,D,20181107,000000,11.41,12.21,11.3782,11.74,610635,0
+SPNT.US,D,20181108,000000,11.62,11.79,11.62,11.71,359959,0
+SPNT.US,D,20181109,000000,11.71,11.79,11.35,11.38,504562,0
+SPNT.US,D,20181112,000000,11.23,11.3068,10.22,10.27,1626811,0
+SPNT.US,D,20181113,000000,10.31,11.24,10.31,10.82,1350572,0
+SPNT.US,D,20181114,000000,10.98,11,10.235,10.36,872733,0
+SPNT.US,D,20181115,000000,10.29,10.48,10.19,10.41,729866,0
+SPNT.US,D,20181116,000000,10.32,10.49,10.21,10.48,1343455,0
+SPNT.US,D,20181119,000000,10.75,10.82,10.43,10.44,478045,0
+SPNT.US,D,20181120,000000,10.29,10.41,10.16,10.36,566734,0
+SPNT.US,D,20181121,000000,10.4,10.4,10.22,10.23,496717,0
+SPNT.US,D,20181123,000000,10.18,10.24,10.07,10.09,218600,0
+SPNT.US,D,20181126,000000,10.19,10.35,10.155,10.27,531703,0
+SPNT.US,D,20181127,000000,10.27,10.27,10.07,10.18,759405,0
+SPNT.US,D,20181128,000000,10.18,10.49,10.05,10.35,756988,0
+SPNT.US,D,20181129,000000,10.27,10.41,10.23,10.23,950390,0
+SPNT.US,D,20181130,000000,10.23,10.39,10.215,10.32,1077671,0
+SPNT.US,D,20181203,000000,10.49,10.59,10.29,10.55,1056458,0
+SPNT.US,D,20181204,000000,10.52,10.55,9.93,9.94,619390,0
+SPNT.US,D,20181206,000000,9.81,9.91,9.62,9.9,809128,0
+SPNT.US,D,20181207,000000,9.9,10.13,9.735,9.81,505953,0
+SPNT.US,D,20181210,000000,9.81,9.82,9.6,9.78,980166,0
+SPNT.US,D,20181211,000000,9.92,10.02,9.79,9.87,647787,0
+SPNT.US,D,20181212,000000,10.02,10.23,9.87,10.07,512048,0
+SPNT.US,D,20181213,000000,10.02,10.12,9.83,9.87,484945,0
+SPNT.US,D,20181214,000000,9.8,9.92,9.65,9.66,437993,0
+SPNT.US,D,20181217,000000,9.62,9.86,9.545,9.59,530339,0
+SPNT.US,D,20181218,000000,9.59,9.94,9.53,9.77,758075,0
+SPNT.US,D,20181219,000000,9.77,10.02,9.525,9.61,605139,0
+SPNT.US,D,20181220,000000,9.57,9.7,9.355,9.47,614716,0
+SPNT.US,D,20181221,000000,9.48,9.51,9.13,9.17,3572150,0
+SPNT.US,D,20181224,000000,9.12,9.1428,8.9,8.93,263136,0
+SPNT.US,D,20181226,000000,8.96,9.41,8.85,9.4,490264,0
+SPNT.US,D,20181227,000000,9.21,9.38,9,9.38,639351,0
+SPNT.US,D,20181228,000000,9.38,9.66,9.32,9.52,309080,0
+SPNT.US,D,20181231,000000,9.53,9.65,9.41,9.64,375244,0
+SPNT.US,D,20190102,000000,9.44,9.58,9.285,9.56,646646,0
+SPNT.US,D,20190103,000000,9.43,9.45,9.07,9.13,694752,0
+SPNT.US,D,20190104,000000,9.2,9.63,9.2,9.6,698389,0
+SPNT.US,D,20190107,000000,9.55,9.78,9.48,9.67,428365,0
+SPNT.US,D,20190108,000000,9.76,9.82,9.54,9.75,1273396,0
+SPNT.US,D,20190109,000000,9.78,10.18,9.75,10.08,507850,0
+SPNT.US,D,20190110,000000,10.01,10.24,10,10.21,404278,0
+SPNT.US,D,20190111,000000,10.11,10.23,10.08,10.1,283248,0
+SPNT.US,D,20190114,000000,10.05,10.165,9.98,10.07,195353,0
+SPNT.US,D,20190115,000000,10.08,10.285,10.06,10.26,309562,0
+SPNT.US,D,20190116,000000,10.25,10.4,10.23,10.35,350357,0
+SPNT.US,D,20190117,000000,10.24,10.4,10.19,10.33,396347,0
+SPNT.US,D,20190118,000000,10.38,10.41,10.18,10.21,480232,0
+SPNT.US,D,20190122,000000,10.19,10.34,10.09,10.13,354191,0
+SPNT.US,D,20190123,000000,10.15,10.23,9.995,10.14,329706,0
+SPNT.US,D,20190124,000000,10.14,10.46,10.14,10.44,288123,0
+SPNT.US,D,20190125,000000,10.53,10.63,10.38,10.39,204543,0
+SPNT.US,D,20190128,000000,10.32,10.4,10.21,10.31,258267,0
+SPNT.US,D,20190129,000000,10.3,10.33,10.21,10.22,302761,0
+SPNT.US,D,20190130,000000,10.22,10.44,10.145,10.44,297387,0
+SPNT.US,D,20190131,000000,10.44,10.51,10.285,10.51,462173,0
+SPNT.US,D,20190201,000000,10.65,10.705,10.51,10.61,347235,0
+SPNT.US,D,20190204,000000,10.66,10.96,10.55,10.96,561578,0
+SPNT.US,D,20190205,000000,11.03,11.04,10.83,10.92,405578,0
+SPNT.US,D,20190206,000000,10.92,11.03,10.86,11.02,311323,0
+SPNT.US,D,20190207,000000,10.99,11.19,10.855,10.89,453003,0
+SPNT.US,D,20190208,000000,10.82,10.955,10.73,10.92,329681,0
+SPNT.US,D,20190211,000000,10.94,11.05,10.85,10.95,609642,0
+SPNT.US,D,20190212,000000,11.06,11.17,10.96,11.17,711791,0
+SPNT.US,D,20190213,000000,11.24,11.34,11.11,11.17,503898,0
+SPNT.US,D,20190214,000000,11.09,11.16,10.96,10.97,415495,0
+SPNT.US,D,20190215,000000,11.02,11.19,11.02,11.11,1617824,0
+SPNT.US,D,20190219,000000,11.05,11.26,11.02,11.18,501002,0
+SPNT.US,D,20190220,000000,11.2,11.4,11.17,11.36,599515,0
+SPNT.US,D,20190221,000000,11.31,11.44,11.04,11.16,424070,0
+SPNT.US,D,20190222,000000,11.16,11.24,11.09,11.21,316225,0
+SPNT.US,D,20190225,000000,11.22,11.35,11.11,11.23,385186,0
+SPNT.US,D,20190226,000000,11.2,11.33,11.15,11.21,305568,0
+SPNT.US,D,20190227,000000,11.09,11.67,11.03,11.57,871928,0
+SPNT.US,D,20190228,000000,10.97,10.97,10.54,10.69,921663,0
+SPNT.US,D,20190301,000000,10.79,11.25,10.79,11.05,1133951,0
+SPNT.US,D,20190304,000000,11.1,11.29,10.965,11.25,1206282,0
+SPNT.US,D,20190305,000000,11.22,11.3,11.08,11.08,511928,0
+SPNT.US,D,20190306,000000,11.03,11.03,10.65,10.68,602772,0
+SPNT.US,D,20190307,000000,10.68,10.72,10.46,10.61,489845,0
+SPNT.US,D,20190308,000000,10.53,10.74,10.48,10.73,279446,0
+SPNT.US,D,20190311,000000,10.79,11.05,10.78,10.97,350000,0
+SPNT.US,D,20190312,000000,10.99,11.035,10.85,10.92,901489,0
+SPNT.US,D,20190313,000000,10.96,11.235,10.96,11.09,839923,0
+SPNT.US,D,20190314,000000,11.09,11.2,10.98,11.12,766724,0
+SPNT.US,D,20190315,000000,11.13,11.32,11.1,11.2,877541,0
+SPNT.US,D,20190318,000000,11.23,11.35,11.14,11.18,387874,0
+SPNT.US,D,20190319,000000,11.19,11.26,10.91,10.92,262327,0
+SPNT.US,D,20190320,000000,10.89,10.97,10.61,10.63,616057,0
+SPNT.US,D,20190321,000000,10.54,10.82,10.54,10.67,868528,0
+SPNT.US,D,20190322,000000,10.53,10.66,10.37,10.38,830726,0
+SPNT.US,D,20190325,000000,10.38,10.55,10.2,10.46,3585634,0
+SPNT.US,D,20190326,000000,10.55,10.61,10.365,10.51,1614920,0
+SPNT.US,D,20190327,000000,10.47,10.61,10.29,10.33,780237,0
+SPNT.US,D,20190328,000000,10.35,10.42,10.28,10.37,585601,0
+SPNT.US,D,20190329,000000,10.43,10.49,10.29,10.38,525364,0
+SPNT.US,D,20190401,000000,10.56,10.75,10.49,10.71,1135385,0
+SPNT.US,D,20190402,000000,10.75,10.8,10.53,10.57,935569,0
+SPNT.US,D,20190403,000000,10.56,10.74,10.4412,10.48,979293,0
+SPNT.US,D,20190404,000000,10.45,10.635,10.45,10.5,765034,0
+SPNT.US,D,20190405,000000,10.55,10.59,10.47,10.55,957395,0
+SPNT.US,D,20190408,000000,10.5,10.645,10.48,10.52,977832,0
+SPNT.US,D,20190409,000000,10.45,10.5,10.19,10.21,698607,0
+SPNT.US,D,20190410,000000,10.2,10.3,10.07,10.26,3687867,0
+SPNT.US,D,20190411,000000,10.3,10.79,10.26,10.7,2547837,0
+SPNT.US,D,20190412,000000,10.93,11.05,10.8,10.84,1091419,0
+SPNT.US,D,20190415,000000,10.85,10.95,10.77,10.85,929281,0
+SPNT.US,D,20190416,000000,10.89,11.14,10.85,11.13,1044159,0
+SPNT.US,D,20190417,000000,11.15,11.15,10.88,10.9,671655,0
+SPNT.US,D,20190418,000000,10.88,11.1,10.86,10.92,648462,0
+SPNT.US,D,20190422,000000,10.87,10.96,10.76,10.89,628874,0
+SPNT.US,D,20190423,000000,10.88,11.15,10.88,10.98,567444,0
+SPNT.US,D,20190424,000000,10.97,11.15,10.9,11.09,689823,0
+SPNT.US,D,20190425,000000,11.02,11.21,10.92,11.14,449328,0
+SPNT.US,D,20190426,000000,11.18,11.27,11.04,11.26,449435,0
+SPNT.US,D,20190429,000000,11.26,11.5,11.26,11.42,442650,0
+SPNT.US,D,20190430,000000,11.48,11.8,11.31,11.61,1120408,0
+SPNT.US,D,20190501,000000,11.64,11.8,11.62,11.71,970639,0
+SPNT.US,D,20190502,000000,11.72,11.81,11.61,11.74,363283,0
+SPNT.US,D,20190503,000000,11.78,11.95,11.73,11.85,559524,0
+SPNT.US,D,20190506,000000,11.7,11.76,11.6163,11.73,519229,0
+SPNT.US,D,20190507,000000,11.57,11.74,11.4,11.5,490461,0
+SPNT.US,D,20190508,000000,11.5,11.72,11.5,11.65,337501,0
+SPNT.US,D,20190509,000000,11.7,11.71,11.5268,11.61,653352,0
+SPNT.US,D,20190510,000000,11.08,11.29,10.84,10.97,571913,0
+SPNT.US,D,20190513,000000,10.66,10.75,10.25,10.25,564892,0
+SPNT.US,D,20190514,000000,10.35,10.6,10.29,10.59,480305,0
+SPNT.US,D,20190515,000000,10.47,10.735,10.46,10.72,410156,0
+SPNT.US,D,20190516,000000,10.77,10.8201,10.53,10.62,359521,0
+SPNT.US,D,20190517,000000,10.49,10.6,10.4,10.44,322964,0
+SPNT.US,D,20190520,000000,10.36,10.4,10.23,10.29,454968,0
+SPNT.US,D,20190521,000000,10.33,10.76,10.29,10.72,829582,0
+SPNT.US,D,20190522,000000,10.65,11.01,10.57,11,715214,0
+SPNT.US,D,20190523,000000,10.9,11.51,10.81,11.47,2145065,0
+SPNT.US,D,20190524,000000,11.5,11.53,10.6,10.62,516989,0
+SPNT.US,D,20190528,000000,10.62,10.68,10.43,10.44,480061,0
+SPNT.US,D,20190529,000000,10.39,10.49,10.25,10.35,491995,0
+SPNT.US,D,20190530,000000,10.34,10.42,10.115,10.25,470388,0
+SPNT.US,D,20190531,000000,10.12,10.49,10.09,10.16,801345,0
+SPNT.US,D,20190603,000000,10.02,10.22,9.9,10.22,693553,0
+SPNT.US,D,20190604,000000,10.29,10.53,10.28,10.53,512306,0
+SPNT.US,D,20190605,000000,10.54,10.61,10.37,10.48,279813,0
+SPNT.US,D,20190606,000000,10.42,10.48,10.23,10.27,321730,0
+SPNT.US,D,20190607,000000,10.27,10.41,10.2,10.32,306139,0
+SPNT.US,D,20190610,000000,10.34,10.49,10.32,10.34,228674,0
+SPNT.US,D,20190611,000000,10.4,10.41,10.13,10.18,576084,0
+SPNT.US,D,20190612,000000,10.13,10.24,10.06,10.17,249701,0
+SPNT.US,D,20190613,000000,10.24,10.39,10.2,10.3,411070,0
+SPNT.US,D,20190614,000000,10.25,10.42,10.22,10.38,269439,0
+SPNT.US,D,20190617,000000,10.37,10.54,10.34,10.44,682802,0
+SPNT.US,D,20190618,000000,10.48,10.72,10.47,10.59,261025,0
+SPNT.US,D,20190619,000000,10.58,10.64,10.45,10.47,298710,0
+SPNT.US,D,20190620,000000,10.53,10.56,10.42,10.49,258268,0
+SPNT.US,D,20190621,000000,10.44,10.4726,10.33,10.35,461037,0
+SPNT.US,D,20190624,000000,10.34,10.44,10.12,10.13,286027,0
+SPNT.US,D,20190625,000000,10.13,10.2,10.08,10.11,401884,0
+SPNT.US,D,20190626,000000,10.17,10.22,9.92,9.96,452320,0
+SPNT.US,D,20190627,000000,9.97,10.12,9.89,10.11,467893,0
+SPNT.US,D,20190628,000000,10.16,10.38,10.15,10.32,564345,0
+SPNT.US,D,20190701,000000,10.46,10.56,10.39,10.52,374831,0
+SPNT.US,D,20190702,000000,10.47,10.575,10.375,10.53,382373,0
+SPNT.US,D,20190703,000000,10.58,10.68,10.46,10.56,226138,0
+SPNT.US,D,20190705,000000,10.56,10.62,10.41,10.62,405439,0
+SPNT.US,D,20190708,000000,10.56,10.56,10.25,10.31,488962,0
+SPNT.US,D,20190709,000000,10.24,10.59,10.19,10.5,1784603,0
+SPNT.US,D,20190710,000000,10.58,10.62,10.26,10.5,988310,0
+SPNT.US,D,20190711,000000,10.53,10.62,10.43,10.46,523418,0
+SPNT.US,D,20190712,000000,10.48,10.69,10.36,10.62,628835,0
+SPNT.US,D,20190715,000000,10.63,10.68,10.41,10.43,294396,0
+SPNT.US,D,20190716,000000,10.4,10.68,10.38,10.54,492158,0
+SPNT.US,D,20190717,000000,10.5,10.55,10.34,10.35,859930,0
+SPNT.US,D,20190718,000000,10.3,10.4,10.2,10.26,610644,0
+SPNT.US,D,20190719,000000,10.26,10.34,10.247,10.26,356885,0
+SPNT.US,D,20190722,000000,10.27,10.31,9.99,9.99,876716,0
+SPNT.US,D,20190723,000000,10.05,10.22,10,10.2,550314,0
+SPNT.US,D,20190724,000000,10.19,10.44,10.19,10.43,463500,0
+SPNT.US,D,20190725,000000,10.39,10.485,10.33,10.39,398506,0
+SPNT.US,D,20190726,000000,10.43,10.45,10.26,10.36,378929,0
+SPNT.US,D,20190729,000000,10.36,10.43,10.15,10.22,364412,0
+SPNT.US,D,20190730,000000,10.2,10.21,9.78,10.2,520060,0
+SPNT.US,D,20190731,000000,10.19,10.3,10.01,10.08,452235,0
+SPNT.US,D,20190801,000000,10.1,10.23,9.82,9.94,396114,0
+SPNT.US,D,20190802,000000,9.84,9.89,9.65,9.84,527275,0
+SPNT.US,D,20190805,000000,9.68,9.69,9.25,9.31,494683,0
+SPNT.US,D,20190806,000000,9.4,9.64,9.32,9.56,344455,0
+SPNT.US,D,20190807,000000,9.46,9.69,9.39,9.63,615020,0
+SPNT.US,D,20190808,000000,9.7,10.17,9.7,10.11,560128,0
+SPNT.US,D,20190809,000000,9.99,10.06,9.89,10,438312,0
+SPNT.US,D,20190812,000000,9.9,9.97,9.84,9.9,144985,0
+SPNT.US,D,20190813,000000,9.88,10.03,9.86,9.91,377683,0
+SPNT.US,D,20190814,000000,9.78,9.85,9.45,9.6,577071,0
+SPNT.US,D,20190815,000000,9.75,9.75,9.565,9.59,388018,0
+SPNT.US,D,20190816,000000,9.73,9.89,9.68,9.85,392311,0
+SPNT.US,D,20190819,000000,10,10,9.81,9.81,279487,0
+SPNT.US,D,20190820,000000,9.77,9.79,9.63,9.73,237394,0
+SPNT.US,D,20190821,000000,9.86,9.86,9.68,9.8,222512,0
+SPNT.US,D,20190822,000000,9.85,9.88,9.69,9.77,368630,0
+SPNT.US,D,20190823,000000,9.74,9.79,9.44,9.47,292992,0
+SPNT.US,D,20190826,000000,9.56,9.6,9.45,9.55,271481,0
+SPNT.US,D,20190827,000000,9.59,9.62,9.37,9.51,380911,0
+SPNT.US,D,20190828,000000,9.45,9.695,9.43,9.59,323098,0
+SPNT.US,D,20190829,000000,9.71,9.78,9.68,9.69,237933,0
+SPNT.US,D,20190830,000000,9.64,9.67,9.32,9.42,591704,0
+SPNT.US,D,20190903,000000,9.37,9.61,9.245,9.33,624003,0
+SPNT.US,D,20190904,000000,9.4,9.44,9.26,9.41,479238,0
+SPNT.US,D,20190905,000000,9.53,9.94,9.48,9.79,592503,0
+SPNT.US,D,20190906,000000,9.8,9.9,9.7,9.85,792464,0
+SPNT.US,D,20190909,000000,9.9,10.52,9.9,10.21,725789,0
+SPNT.US,D,20190910,000000,10.07,10.22,10.07,10.11,536908,0
+SPNT.US,D,20190911,000000,10.15,10.38,10.095,10.14,695807,0
+SPNT.US,D,20190912,000000,10.16,10.38,10.07,10.32,471024,0
+SPNT.US,D,20190913,000000,10.4,10.51,10.22,10.23,333447,0
+SPNT.US,D,20190916,000000,10.15,10.28,10.08,10.17,362515,0
+SPNT.US,D,20190917,000000,10.09,10.17,10.07,10.12,300135,0
+SPNT.US,D,20190918,000000,10.14,10.19,9.98,10.11,517692,0
+SPNT.US,D,20190919,000000,10.15,10.335,10.14,10.15,342050,0
+SPNT.US,D,20190920,000000,10.14,10.28,10.13,10.14,1172752,0
+SPNT.US,D,20190923,000000,10.07,10.14,9.995,10.02,325140,0
+SPNT.US,D,20190924,000000,10.01,10.09,9.92,9.95,513269,0
+SPNT.US,D,20190925,000000,10,10.17,9.97,10.1,819817,0
+SPNT.US,D,20190926,000000,10.1,10.12,9.925,10.02,272275,0
+SPNT.US,D,20190927,000000,10.05,10.12,9.97,10,464820,0
+SPNT.US,D,20190930,000000,10.07,10.09,9.93,9.99,384746,0
+SPNT.US,D,20191001,000000,9.99,10.06,9.6,9.65,397127,0
+SPNT.US,D,20191002,000000,9.6,9.65,9.39,9.47,353284,0
+SPNT.US,D,20191003,000000,9.43,9.45,9.26,9.36,411285,0
+SPNT.US,D,20191004,000000,9.43,9.49,9.335,9.45,413406,0
+SPNT.US,D,20191007,000000,9.43,9.5,9.37,9.43,396779,0
+SPNT.US,D,20191008,000000,9.32,9.32,9.16,9.25,471308,0
+SPNT.US,D,20191009,000000,9.32,9.4,9.25,9.36,322591,0
+SPNT.US,D,20191010,000000,9.42,9.49,9.33,9.38,310647,0
+SPNT.US,D,20191011,000000,9.54,9.72,9.51,9.62,437991,0
+SPNT.US,D,20191014,000000,9.6,9.61,9.48,9.57,151588,0
+SPNT.US,D,20191015,000000,9.62,9.7,9.58,9.64,228474,0
+SPNT.US,D,20191016,000000,9.58,9.63,9.51,9.56,177638,0
+SPNT.US,D,20191017,000000,9.62,9.68,9.58,9.65,287722,0
+SPNT.US,D,20191018,000000,9.61,10.02,9.6,9.87,899199,0
+SPNT.US,D,20191021,000000,10,10.195,9.91,9.98,387900,0
+SPNT.US,D,20191022,000000,9.93,10.05,9.8,9.82,326263,0
+SPNT.US,D,20191023,000000,9.81,9.87,9.62,9.64,289886,0
+SPNT.US,D,20191024,000000,9.61,9.68,9.55,9.59,311990,0
+SPNT.US,D,20191025,000000,9.53,9.62,9.36,9.42,167856,0
+SPNT.US,D,20191028,000000,9.45,9.8,9.35,9.61,1038271,0
+SPNT.US,D,20191029,000000,9.58,9.94,9.58,9.73,881798,0
+SPNT.US,D,20191030,000000,9.67,9.67,9.44,9.54,370075,0
+SPNT.US,D,20191031,000000,9.57,9.57,9.39,9.49,856046,0
+SPNT.US,D,20191101,000000,9.59,9.8,9.59,9.74,314063,0
+SPNT.US,D,20191104,000000,9.85,9.9,9.79,9.87,364371,0
+SPNT.US,D,20191105,000000,9.96,9.99,9.84,9.89,458112,0
+SPNT.US,D,20191106,000000,9.25,9.77,9.25,9.55,1061619,0
+SPNT.US,D,20191107,000000,9.63,9.77,9.58,9.71,1038287,0
+SPNT.US,D,20191108,000000,9.76,9.76,9.65,9.71,369184,0
+SPNT.US,D,20191111,000000,9.62,9.62,9.455,9.54,295150,0
+SPNT.US,D,20191112,000000,9.46,9.72,9.435,9.7,399499,0
+SPNT.US,D,20191113,000000,9.57,9.675,9.504,9.58,492196,0
+SPNT.US,D,20191114,000000,9.6,9.61,9.47,9.51,380013,0
+SPNT.US,D,20191115,000000,9.57,9.57,9.46,9.48,300581,0
+SPNT.US,D,20191118,000000,9.39,9.495,9.36,9.41,311108,0
+SPNT.US,D,20191119,000000,9.45,9.62,9.39,9.56,564444,0
+SPNT.US,D,20191120,000000,9.54,9.58,9.39,9.44,478334,0
+SPNT.US,D,20191121,000000,9.45,9.45,9.35,9.35,422166,0
+SPNT.US,D,20191122,000000,9.42,9.45,9.27,9.36,227702,0
+SPNT.US,D,20191125,000000,9.4,9.61,9.39,9.57,500096,0
+SPNT.US,D,20191126,000000,9.51,9.7,9.51,9.58,605548,0
+SPNT.US,D,20191127,000000,9.61,9.65,9.48,9.52,360391,0
+SPNT.US,D,20191129,000000,9.48,9.59,9.38,9.55,273050,0
+SPNT.US,D,20191202,000000,9.67,9.69,9.35,9.48,477014,0
+SPNT.US,D,20191203,000000,9.39,9.53,9.32,9.52,886524,0
+SPNT.US,D,20191204,000000,9.56,9.6333,9.44,9.49,435958,0
+SPNT.US,D,20191205,000000,9.48,9.54,9.41,9.48,482488,0
+SPNT.US,D,20191206,000000,9.64,9.71,9.535,9.56,809157,0
+SPNT.US,D,20191209,000000,9.55,9.6,9.475,9.55,555466,0
+SPNT.US,D,20191210,000000,9.51,9.62,9.51,9.6,654314,0
+SPNT.US,D,20191211,000000,9.57,9.73,9.57,9.67,225066,0
+SPNT.US,D,20191212,000000,9.67,9.86,9.66,9.77,254327,0
+SPNT.US,D,20191213,000000,9.77,9.86,9.675,9.77,486204,0
+SPNT.US,D,20191216,000000,9.88,10.04,9.86,9.94,511695,0
+SPNT.US,D,20191217,000000,9.9,10.06,9.9,10.06,525642,0
+SPNT.US,D,20191218,000000,10.05,10.19,10.03,10.18,435334,0
+SPNT.US,D,20191219,000000,10.19,10.37,10.14,10.37,495707,0
+SPNT.US,D,20191220,000000,10.37,10.51,10.23,10.49,1400802,0
+SPNT.US,D,20191223,000000,10.47,10.52,10.41,10.51,538899,0
+SPNT.US,D,20191224,000000,10.52,10.565,10.48,10.5,129700,0
+SPNT.US,D,20191226,000000,10.52,10.53,10.44,10.49,248909,0
+SPNT.US,D,20191227,000000,10.5,10.51,10.405,10.47,394259,0
+SPNT.US,D,20191230,000000,10.5,10.6,10.45,10.51,231702,0
+SPNT.US,D,20191231,000000,10.47,10.59,10.47,10.52,319650,0
+SPNT.US,D,20200102,000000,10.64,10.64,10.48,10.57,300402,0
+SPNT.US,D,20200103,000000,10.45,10.605,10.44,10.57,409598,0
+SPNT.US,D,20200106,000000,10.4,10.53,10.32,10.51,794797,0
+SPNT.US,D,20200107,000000,10.5,10.53,10.43,10.51,257261,0
+SPNT.US,D,20200108,000000,10.5,10.56,10.465,10.52,511841,0
+SPNT.US,D,20200109,000000,10.54,10.575,10.465,10.53,700742,0
+SPNT.US,D,20200110,000000,10.57,10.6225,10.47,10.56,354731,0
+SPNT.US,D,20200113,000000,10.55,10.6,10.49,10.55,470710,0
+SPNT.US,D,20200114,000000,10.58,10.63,10.445,10.51,451124,0
+SPNT.US,D,20200115,000000,10.53,10.61,10.515,10.59,295859,0
+SPNT.US,D,20200116,000000,10.67,10.71,10.6,10.69,340501,0
+SPNT.US,D,20200117,000000,10.76,10.78,10.675,10.75,260408,0
+SPNT.US,D,20200121,000000,10.71,10.78,10.6,10.61,397211,0
+SPNT.US,D,20200122,000000,10.63,10.755,10.59,10.7,381793,0
+SPNT.US,D,20200123,000000,10.63,10.77,10.43,10.76,722951,0
+SPNT.US,D,20200124,000000,10.73,10.76,10.64,10.75,684619,0
+SPNT.US,D,20200127,000000,10.56,10.64,10.53,10.6,351141,0
+SPNT.US,D,20200128,000000,10.61,10.88,10.61,10.87,540423,0
+SPNT.US,D,20200129,000000,10.84,11,10.84,10.94,586310,0
+SPNT.US,D,20200130,000000,10.95,11.1,10.89,11.06,530829,0
+SPNT.US,D,20200131,000000,11,11.04,10.89,10.89,611277,0
+SPNT.US,D,20200203,000000,10.94,11.01,10.875,10.97,694205,0
+SPNT.US,D,20200204,000000,11.14,11.18,11.05,11.14,317732,0
+SPNT.US,D,20200205,000000,11.27,11.32,11.195,11.27,350829,0
+SPNT.US,D,20200206,000000,11.3,11.41,11.26,11.36,281929,0
+SPNT.US,D,20200207,000000,11.29,11.37,11.2,11.25,225234,0
+SPNT.US,D,20200210,000000,11.2,11.36,11.18,11.36,376456,0
+SPNT.US,D,20200211,000000,11.35,11.52,11.35,11.41,368516,0
+SPNT.US,D,20200212,000000,11.49,11.52,11.16,11.16,323112,0
+SPNT.US,D,20200213,000000,11.1,11.17,10.95,11.08,307358,0
+SPNT.US,D,20200214,000000,11.04,11.06,10.945,10.99,338604,0
+SPNT.US,D,20200218,000000,10.93,11.02,10.89,10.96,462013,0
+SPNT.US,D,20200219,000000,10.98,11.11,10.86,11.11,308209,0
+SPNT.US,D,20200220,000000,11.02,11.19,10.97,11.18,236803,0
+SPNT.US,D,20200221,000000,11.17,11.17,10.965,11.05,203376,0
+SPNT.US,D,20200224,000000,10.7,10.83,10.62,10.79,197618,0
+SPNT.US,D,20200225,000000,10.81,10.84,10.28,10.28,227004,0
+SPNT.US,D,20200226,000000,10.37,10.37,10.06,10.08,259194,0
+SPNT.US,D,20200227,000000,9.88,10.02,9.49,9.5,409539,0
+SPNT.US,D,20200228,000000,9.08,9.3,8.53,8.92,974657,0
+SPNT.US,D,20200302,000000,8.91,9.31,8.91,9.3,694090,0
+SPNT.US,D,20200303,000000,9.29,9.65,8.77,8.8,929993,0
+SPNT.US,D,20200304,000000,9.09,9.27,8.87,9.2,702229,0
+SPNT.US,D,20200305,000000,9.11,9.12,8.58,8.68,622783,0
+SPNT.US,D,20200306,000000,8.36,8.715,8.36,8.64,581201,0
+SPNT.US,D,20200309,000000,8.1,8.24,7.84,7.99,777958,0
+SPNT.US,D,20200310,000000,8.27,8.41,7.88,8.18,765372,0
+SPNT.US,D,20200311,000000,7.95,8.06,7.62,7.76,640973,0
+SPNT.US,D,20200312,000000,7.41,7.71,6.81,6.86,854804,0
+SPNT.US,D,20200313,000000,7.25,7.48,6.89,7.47,916158,0
+SPNT.US,D,20200316,000000,6.66,7.08,6.56,6.65,689576,0
+SPNT.US,D,20200317,000000,6.7,7.09,6.26,7.08,730975,0
+SPNT.US,D,20200318,000000,6.53,6.64,5.91,6.14,859128,0
+SPNT.US,D,20200319,000000,5.68,6.28,5.64,6.11,717477,0
+SPNT.US,D,20200320,000000,6.12,6.61,5.94,6.04,1016467,0
+SPNT.US,D,20200323,000000,6,6.43,5.89,6.06,734543,0
+SPNT.US,D,20200324,000000,6.37,6.65,6.25,6.6,762415,0
+SPNT.US,D,20200325,000000,6.53,7.04,6.22,6.93,661052,0
+SPNT.US,D,20200326,000000,6.97,7.9,6.71,7.84,925486,0
+SPNT.US,D,20200327,000000,7.49,7.93,7.34,7.58,561260,0
+SPNT.US,D,20200330,000000,7.6,7.8799,7.38,7.75,554329,0
+SPNT.US,D,20200331,000000,7.65,7.7,7.14,7.41,725121,0
+SPNT.US,D,20200401,000000,7.04,7.32,6.89,7.01,440515,0
+SPNT.US,D,20200402,000000,6.96,7.44,6.96,7.38,357055,0
+SPNT.US,D,20200403,000000,7.23,7.36,7.01,7.19,553977,0
+SPNT.US,D,20200406,000000,7.54,7.76,7.33,7.37,582865,0
+SPNT.US,D,20200407,000000,7.66,7.84,7.26,7.28,1043540,0
+SPNT.US,D,20200408,000000,7.4,7.695,7.27,7.59,638126,0
+SPNT.US,D,20200409,000000,7.79,7.905,7.58,7.86,704406,0
+SPNT.US,D,20200413,000000,7.77,7.77,7.345,7.47,427493,0
+SPNT.US,D,20200414,000000,7.73,7.89,7.48,7.6,418833,0
+SPNT.US,D,20200415,000000,7.32,7.4,7.21,7.25,420240,0
+SPNT.US,D,20200416,000000,7.21,7.415,7.12,7.4,482414,0
+SPNT.US,D,20200417,000000,7.62,7.83,7.575,7.78,546676,0
+SPNT.US,D,20200420,000000,7.74,7.93,7.57,7.86,522698,0
+SPNT.US,D,20200421,000000,7.6,7.79,7.39,7.39,388674,0
+SPNT.US,D,20200422,000000,7.53,7.56,7.3,7.36,318091,0
+SPNT.US,D,20200423,000000,7.5,7.8,7.45,7.6,425219,0
+SPNT.US,D,20200424,000000,7.61,7.75,7.435,7.75,486176,0
+SPNT.US,D,20200427,000000,7.76,7.995,7.68,7.68,405601,0
+SPNT.US,D,20200428,000000,7.92,8.13,7.75,7.77,409139,0
+SPNT.US,D,20200429,000000,8,8.25,7.95,8.09,467884,0
+SPNT.US,D,20200430,000000,7.86,7.86,7.42,7.44,441777,0
+SPNT.US,D,20200501,000000,7.2,7.27,6.895,7.1,451337,0
+SPNT.US,D,20200504,000000,6.97,7.18,6.88,7.03,548368,0
+SPNT.US,D,20200505,000000,7.06,7.37,7.06,7.17,527061,0
+SPNT.US,D,20200506,000000,7.12,7.22,6.94,6.98,295844,0
+SPNT.US,D,20200507,000000,7.14,7.42,7.09,7.36,545735,0
+SPNT.US,D,20200508,000000,7.54,7.94,7.42,7.91,660703,0
+SPNT.US,D,20200511,000000,7.7,7.87,7.52,7.63,528306,0
+SPNT.US,D,20200512,000000,7.58,7.675,7.32,7.34,396572,0
+SPNT.US,D,20200513,000000,7.25,7.3089,6.93,7.02,488339,0
+SPNT.US,D,20200514,000000,6.88,6.98,6.6217,6.93,629973,0
+SPNT.US,D,20200515,000000,6.94,7.15,6.86,6.99,2566206,0
+SPNT.US,D,20200518,000000,7.32,7.57,7.32,7.43,692033,0
+SPNT.US,D,20200519,000000,7.38,7.5,7.27,7.36,336602,0
+SPNT.US,D,20200520,000000,7.46,7.71,7.43,7.7,403439,0
+SPNT.US,D,20200521,000000,7.7,7.75,7.59,7.6,321669,0
+SPNT.US,D,20200522,000000,7.69,7.73,7.455,7.72,323245,0
+SPNT.US,D,20200526,000000,7.99,8.03,7.71,7.72,447880,0
+SPNT.US,D,20200527,000000,7.9,8.11,7.8,8.1,475284,0
+SPNT.US,D,20200528,000000,8.26,8.31,7.61,7.63,501771,0
+SPNT.US,D,20200529,000000,7.61,7.63,7.38,7.38,899012,0
+SPNT.US,D,20200601,000000,7.47,7.525,7.35,7.36,388667,0
+SPNT.US,D,20200602,000000,7.41,7.62,7.4,7.58,288734,0
+SPNT.US,D,20200603,000000,7.76,8.065,7.76,7.97,334409,0
+SPNT.US,D,20200604,000000,7.85,8.15,7.77,8.09,531889,0
+SPNT.US,D,20200605,000000,8.49,8.68,8.41,8.44,477350,0
+SPNT.US,D,20200608,000000,8.62,8.78,8.49,8.72,360541,0
+SPNT.US,D,20200609,000000,8.55,8.66,8.37,8.5,211488,0
+SPNT.US,D,20200610,000000,8.41,8.41,7.79,7.88,351332,0
+SPNT.US,D,20200611,000000,7.46,7.61,7.23,7.27,426803,0
+SPNT.US,D,20200612,000000,7.6,7.62,7.29,7.54,395590,0
+SPNT.US,D,20200615,000000,7.24,7.74,7.18,7.72,427640,0
+SPNT.US,D,20200616,000000,8.02,8.14,7.75,7.9,440225,0
+SPNT.US,D,20200617,000000,7.94,7.94,7.49,7.53,336743,0
+SPNT.US,D,20200618,000000,7.43,7.7,7.43,7.69,405995,0
+SPNT.US,D,20200619,000000,7.77,7.8,7.415,7.45,696808,0
+SPNT.US,D,20200622,000000,7.36,7.45,7.26,7.4,328977,0
+SPNT.US,D,20200623,000000,7.51,7.54,7.33,7.52,515964,0
+SPNT.US,D,20200624,000000,7.38,7.38,7.13,7.18,517628,0
+SPNT.US,D,20200625,000000,7.08,7.47,7.08,7.46,278725,0
+SPNT.US,D,20200626,000000,7.34,7.43,7.25,7.3,1302958,0
+SPNT.US,D,20200629,000000,7.47,7.68,7.33,7.46,371373,0
+SPNT.US,D,20200630,000000,7.36,7.6,7.36,7.51,260415,0
+SPNT.US,D,20200701,000000,7.52,7.6,7.34,7.44,218025,0
+SPNT.US,D,20200702,000000,7.63,7.69,7.31,7.34,216696,0
+SPNT.US,D,20200706,000000,7.57,7.61,7.39,7.48,181155,0
+SPNT.US,D,20200707,000000,7.36,7.365,7.185,7.25,313615,0
+SPNT.US,D,20200708,000000,7.18,7.35,7.1,7.32,405112,0
+SPNT.US,D,20200709,000000,7.29,7.32,7.17,7.21,324598,0
+SPNT.US,D,20200710,000000,7.23,7.58,7.23,7.56,221766,0
+SPNT.US,D,20200713,000000,7.66,7.76,7.57,7.59,231014,0
+SPNT.US,D,20200714,000000,7.59,7.855,7.57,7.8,364777,0
+SPNT.US,D,20200715,000000,8.07,8.245,7.98,8.15,350842,0
+SPNT.US,D,20200716,000000,8.15,8.35,8.06,8.16,733863,0
+SPNT.US,D,20200717,000000,8.18,8.27,8.11,8.17,306262,0
+SPNT.US,D,20200720,000000,8.08,8.15,7.95,8.04,217694,0
+SPNT.US,D,20200721,000000,8.17,8.38,8.075,8.28,560799,0
+SPNT.US,D,20200722,000000,8.2,8.27,8.095,8.19,286676,0
+SPNT.US,D,20200723,000000,8.1,8.21,8.07,8.19,344650,0
+SPNT.US,D,20200724,000000,8.2,8.21,8.1,8.11,255243,0
+SPNT.US,D,20200727,000000,8.08,8.13,8.02,8.08,210389,0
+SPNT.US,D,20200728,000000,8.01,8.11,7.85,7.86,205411,0
+SPNT.US,D,20200729,000000,7.86,7.96,7.82,7.88,199190,0
+SPNT.US,D,20200730,000000,7.66,7.86,7.66,7.81,211402,0
+SPNT.US,D,20200731,000000,7.73,7.86,7.61,7.79,398533,0
+SPNT.US,D,20200803,000000,7.88,8.01,7.79,7.9,209969,0
+SPNT.US,D,20200804,000000,7.84,7.89,7.73,7.81,215967,0
+SPNT.US,D,20200805,000000,7.95,8.29,7.85,8.15,540886,0
+SPNT.US,D,20200806,000000,8.12,8.33,8.12,8.23,253234,0
+SPNT.US,D,20200807,000000,8.56,8.85,7.99,8.82,527505,0
+SPNT.US,D,20200810,000000,8.82,8.97,8.79,8.85,352300,0
+SPNT.US,D,20200811,000000,9,9.1,8.8,8.85,358084,0
+SPNT.US,D,20200812,000000,9.05,9.09,8.75,8.8,298999,0
+SPNT.US,D,20200813,000000,8.75,8.94,8.66,8.71,229555,0
+SPNT.US,D,20200814,000000,8.59,8.715,8.56,8.69,201403,0
+SPNT.US,D,20200817,000000,8.82,8.97,8.71,8.85,408953,0
+SPNT.US,D,20200818,000000,8.81,8.88,8.75,8.78,203010,0
+SPNT.US,D,20200819,000000,8.77,8.98,8.74,8.82,231152,0
+SPNT.US,D,20200820,000000,8.71,8.87,8.71,8.84,201081,0
+SPNT.US,D,20200821,000000,8.75,8.85,8.59,8.63,395785,0
+SPNT.US,D,20200824,000000,8.76,8.95,8.68,8.94,214380,0
+SPNT.US,D,20200825,000000,9,9.1,8.94,9,228272,0
+SPNT.US,D,20200826,000000,8.96,8.96,8.79,8.82,222354,0
+SPNT.US,D,20200827,000000,8.9,8.98,8.77,8.79,350326,0
+SPNT.US,D,20200828,000000,8.87,8.89,8.685,8.83,331896,0
+SPNT.US,D,20200831,000000,8.73,8.765,8.55,8.56,509239,0
+SPNT.US,D,20200901,000000,8.45,8.68,8.45,8.64,292736,0
+SPNT.US,D,20200902,000000,8.74,8.77,8.62,8.72,244785,0
+SPNT.US,D,20200903,000000,8.8,8.91,8.5,8.55,264911,0
+SPNT.US,D,20200904,000000,8.72,8.73,8.45,8.5,215725,0
+SPNT.US,D,20200908,000000,8.45,8.49,8.25,8.33,264323,0
+SPNT.US,D,20200909,000000,8.38,8.485,8.29,8.42,191365,0
+SPNT.US,D,20200910,000000,8.42,8.47,8.25,8.25,251110,0
+SPNT.US,D,20200911,000000,8.3,8.31,8.1,8.11,238618,0
+SPNT.US,D,20200914,000000,8.15,8.17,8.055,8.11,276849,0
+SPNT.US,D,20200915,000000,8.14,8.275,8.12,8.21,305592,0
+SPNT.US,D,20200916,000000,8.23,8.36,8.15,8.17,425288,0
+SPNT.US,D,20200917,000000,8.1,8.14,7.83,7.84,447484,0
+SPNT.US,D,20200918,000000,7.9,7.9,7.6,7.66,936405,0
+SPNT.US,D,20200921,000000,7.48,7.48,7.1,7.32,546410,0
+SPNT.US,D,20200922,000000,7.27,7.36,7.12,7.14,471935,0
+SPNT.US,D,20200923,000000,7.18,7.27,6.9,6.91,330027,0
+SPNT.US,D,20200924,000000,6.91,6.99,6.78,6.82,359358,0
+SPNT.US,D,20200925,000000,6.81,6.86,6.74,6.76,295441,0
+SPNT.US,D,20200928,000000,6.87,7.07,6.87,6.97,225331,0
+SPNT.US,D,20200929,000000,6.94,6.96,6.8,6.91,226952,0
+SPNT.US,D,20200930,000000,6.92,7.01,6.83,6.95,613221,0
+SPNT.US,D,20201001,000000,6.94,7.06,6.895,6.99,288662,0
+SPNT.US,D,20201002,000000,6.83,7.23,6.77,7.16,408225,0
+SPNT.US,D,20201005,000000,7.24,7.39,7.24,7.36,277882,0
+SPNT.US,D,20201006,000000,7.49,7.59,7.29,7.31,432516,0
+SPNT.US,D,20201007,000000,7.36,7.49,7.22,7.39,473294,0
+SPNT.US,D,20201008,000000,7.48,7.78,7.44,7.74,396480,0
+SPNT.US,D,20201009,000000,7.8,7.89,7.57,7.69,335232,0
+SPNT.US,D,20201012,000000,7.7,7.84,7.64,7.83,269919,0
+SPNT.US,D,20201013,000000,7.73,7.875,7.73,7.86,346595,0
+SPNT.US,D,20201014,000000,7.86,8.02,7.8,7.85,276233,0
+SPNT.US,D,20201015,000000,7.74,8.08,7.65,8.07,276637,0
+SPNT.US,D,20201016,000000,8.08,8.16,7.97,8,307258,0
+SPNT.US,D,20201019,000000,8.01,8.14,7.98,8.01,251800,0
+SPNT.US,D,20201020,000000,8.11,8.11,7.89,7.94,172123,0
+SPNT.US,D,20201021,000000,7.9,7.98,7.88,7.92,139771,0
+SPNT.US,D,20201022,000000,7.93,8.11,7.89,8.07,214248,0
+SPNT.US,D,20201023,000000,8.11,8.29,8.11,8.2,189274,0
+SPNT.US,D,20201026,000000,8.09,8.09,7.93,8.04,141347,0
+SPNT.US,D,20201027,000000,8,8.04,7.95,8,248201,0
+SPNT.US,D,20201028,000000,7.84,7.93,7.68,7.85,320948,0
+SPNT.US,D,20201029,000000,7.78,7.86,7.65,7.81,241883,0
+SPNT.US,D,20201030,000000,7.77,7.86,7.73,7.78,396675,0
+SPNT.US,D,20201102,000000,7.92,8.09,7.86,7.98,283877,0
+SPNT.US,D,20201103,000000,8.09,8.24,8.09,8.21,233278,0
+SPNT.US,D,20201104,000000,7.99,8.1726,7.96,8.05,243748,0
+SPNT.US,D,20201105,000000,8.03,8.415,8.03,8.38,295881,0
+SPNT.US,D,20201106,000000,8.46,8.46,7.54,8.28,288074,0
+SPNT.US,D,20201109,000000,8.84,9.35,8.64,8.71,343168,0
+SPNT.US,D,20201110,000000,8.85,8.9026,8.5969,8.79,410712,0
+SPNT.US,D,20201111,000000,8.81,8.81,8.55,8.63,214951,0
+SPNT.US,D,20201112,000000,8.51,8.74,8.41,8.58,335044,0
+SPNT.US,D,20201113,000000,8.69,8.81,8.615,8.74,221841,0
+SPNT.US,D,20201116,000000,8.98,9.65,8.8825,9.63,815712,0
+SPNT.US,D,20201117,000000,9.58,9.58,9.07,9.52,503405,0
+SPNT.US,D,20201118,000000,9.55,9.64,9.38,9.39,729750,0
+SPNT.US,D,20201119,000000,9.35,9.43,9.04,9.31,365627,0
+SPNT.US,D,20201120,000000,9.18,9.3,9.09,9.21,357616,0
+SPNT.US,D,20201123,000000,9.33,9.41,9.19,9.39,251306,0
+SPNT.US,D,20201124,000000,9.56,9.85,9.52,9.74,352221,0
+SPNT.US,D,20201125,000000,9.72,9.82,9.48,9.77,268996,0
+SPNT.US,D,20201127,000000,9.66,9.89,9.47,9.74,141302,0
+SPNT.US,D,20201130,000000,9.63,9.69,9.45,9.54,522759,0
+SPNT.US,D,20201201,000000,9.7,9.83,9.53,9.76,262045,0
+SPNT.US,D,20201202,000000,9.79,9.86,9.63,9.8,252923,0
+SPNT.US,D,20201203,000000,9.81,9.81,9.53,9.56,271016,0
+SPNT.US,D,20201204,000000,9.65,9.9,9.61,9.81,209983,0
+SPNT.US,D,20201207,000000,9.81,9.87,9.58,9.61,183182,0
+SPNT.US,D,20201208,000000,9.49,9.7,9.49,9.65,279866,0
+SPNT.US,D,20201209,000000,9.69,9.98,9.5,9.58,429731,0
+SPNT.US,D,20201210,000000,9.5,9.69,9.5,9.63,220596,0
+SPNT.US,D,20201211,000000,9.54,9.75,9.51,9.6,420446,0
+SPNT.US,D,20201214,000000,9.77,9.78,9.48,9.49,372689,0
+SPNT.US,D,20201215,000000,9.56,9.6,9.48,9.55,317475,0
+SPNT.US,D,20201216,000000,9.6,9.74,9.54,9.61,281388,0
+SPNT.US,D,20201217,000000,9.67,9.76,9.59,9.71,470671,0
+SPNT.US,D,20201218,000000,9.75,9.81,9.3,9.32,1483469,0
+SPNT.US,D,20201221,000000,9.31,9.33,9.07,9.16,291492,0
+SPNT.US,D,20201222,000000,9.16,9.19,8.96,8.97,185156,0
+SPNT.US,D,20201223,000000,9,9.24,9,9.17,166187,0
+SPNT.US,D,20201224,000000,9.2,9.27,9.05,9.26,102630,0
+SPNT.US,D,20201228,000000,9.37,9.5038,9.27,9.27,320015,0
+SPNT.US,D,20201229,000000,9.41,9.42,9.16,9.21,245301,0
+SPNT.US,D,20201230,000000,9.26,9.5,9.25,9.41,258300,0
+SPNT.US,D,20201231,000000,9.4,9.59,9.38,9.52,199313,0
+SPNT.US,D,20210104,000000,9.61,9.66,9.37,9.41,269035,0
+SPNT.US,D,20210105,000000,9.43,9.63,9.43,9.53,322280,0
+SPNT.US,D,20210106,000000,9.7,10.2,9.7,10.07,778688,0
+SPNT.US,D,20210107,000000,10.08,10.13,9.9147,10,376557,0
+SPNT.US,D,20210108,000000,10.01,10.01,9.73,9.92,246725,0
+SPNT.US,D,20210111,000000,9.84,9.99,9.8315,9.99,179407,0
+SPNT.US,D,20210112,000000,9.94,10.22,9.94,10.04,237417,0
+SPNT.US,D,20210113,000000,10.06,10.13,9.95,9.98,184279,0
+SPNT.US,D,20210114,000000,10.06,10.15,9.95,10.09,285333,0
+SPNT.US,D,20210115,000000,9.98,10.04,9.945,9.99,227497,0
+SPNT.US,D,20210119,000000,10.08,10.17,9.98,10.03,283584,0
+SPNT.US,D,20210120,000000,10.05,10.17,9.95,9.99,257372,0
+SPNT.US,D,20210121,000000,9.99,9.99,9.73,9.81,244170,0
+SPNT.US,D,20210122,000000,9.73,9.88,9.63,9.87,255077,0
+SPNT.US,D,20210125,000000,9.77,10.05,9.61,10.03,242021,0
+SPNT.US,D,20210126,000000,10.08,10.08,9.73,9.85,184177,0
+SPNT.US,D,20210127,000000,9.76,9.76,9.55,9.58,294569,0
+SPNT.US,D,20210128,000000,9.68,9.71,9.3,9.34,282466,0
+SPNT.US,D,20210129,000000,9.34,9.38,9.2036,9.23,247973,0
+SPNT.US,D,20210201,000000,9.35,9.64,9.23,9.59,208736,0
+SPNT.US,D,20210202,000000,9.75,9.79,9.5,9.6,220291,0
+SPNT.US,D,20210203,000000,9.58,9.64,9.34,9.58,219912,0
+SPNT.US,D,20210204,000000,9.56,9.79,9.5,9.74,135811,0
+SPNT.US,D,20210205,000000,9.87,9.88,9.75,9.87,153149,0
+SPNT.US,D,20210208,000000,9.96,10.1,9.82,9.97,249584,0
+SPNT.US,D,20210209,000000,9.94,10.05,9.87,9.96,213163,0
+SPNT.US,D,20210210,000000,10,10.12,9.92,10.11,327424,0
+SPNT.US,D,20210211,000000,10.2,10.39,10.08,10.21,426105,0
+SPNT.US,D,20210212,000000,10.16,10.25,10.01,10.08,263141,0
+SPNT.US,D,20210216,000000,10.18,10.18,9.79,10.01,214094,0
+SPNT.US,D,20210217,000000,9.89,10.2,9.89,10.2,372185,0
+SPNT.US,D,20210218,000000,10.18,10.18,9.74,9.75,289647,0
+SPNT.US,D,20210219,000000,9.74,10.11,9.69,10.08,580490,0
+SPNT.US,D,20210222,000000,10.06,10.43,9.92,10.31,884904,0
+SPNT.US,D,20210223,000000,10.28,10.39,9.94,9.94,416809,0
+SPNT.US,D,20210224,000000,10,11.23,10,10.51,1269027,0
+SPNT.US,D,20210225,000000,10.47,10.86,10.47,10.5,1589781,0
+SPNT.US,D,20210226,000000,10.49,10.58,9.96,10.21,681566,0
+SPNT.US,D,20210301,000000,11.5,11.5,10.05,10.5,300800,0
+SPNT.US,D,20210302,000000,10.34,10.47,9.97,10.2,341100,0
+SPNT.US,D,20210303,000000,10.2,10.51,10.2,10.23,357300,0
+SPNT.US,D,20210304,000000,10.15,10.47,9.84,10.04,493400,0
+SPNT.US,D,20210305,000000,10.04,10.55,9.91,10.55,384600,0
+SPNT.US,D,20210308,000000,10.77,10.93,10.5843,10.79,475481,0
+SPNT.US,D,20210309,000000,10.72,11.16,10.55,10.63,843300,0
+SPNT.US,D,20210310,000000,10.6,10.89,10.6,10.79,291912,0
+SPNT.US,D,20210311,000000,10.83,10.99,10.62,10.99,1968822,0
+SPNT.US,D,20210312,000000,11.12,11.17,10.8,10.99,1018461,0
+SPNT.US,D,20210315,000000,11.04,11.34,10.92,11.24,466056,0
+SPNT.US,D,20210316,000000,11.5,11.5,10.75,10.85,529278,0
+SPNT.US,D,20210317,000000,10.83,11.06,10.76,11.04,430608,0
+SPNT.US,D,20210318,000000,11,11.06,10.78,10.82,559547,0
+SPNT.US,D,20210319,000000,10.77,10.85,10.41,10.53,1560089,0
+SPNT.US,D,20210322,000000,10.52,10.52,10.19,10.47,541133,0
+SPNT.US,D,20210323,000000,10.35,10.445,10.23,10.29,464135,0
+SPNT.US,D,20210324,000000,10.28,10.56,9.91,10.01,622188,0
+SPNT.US,D,20210325,000000,9.96,10.22,9.85,10.14,570762,0
+SPNT.US,D,20210326,000000,10.11,10.43,10.11,10.31,635973,0
+SPNT.US,D,20210329,000000,10.32,10.57,10.22,10.29,597022,0
+SPNT.US,D,20210330,000000,10.31,10.5,10.16,10.29,420610,0
+SPNT.US,D,20210331,000000,10.23,10.335,10.03,10.17,954796,0
+SPNT.US,D,20210401,000000,10.14,10.33,10.06,10.32,391216,0
+SPNT.US,D,20210405,000000,10.46,10.63,10.31,10.62,348227,0
+SPNT.US,D,20210406,000000,10.66,10.69,10.35,10.36,350342,0
+SPNT.US,D,20210407,000000,10.4,10.49,10.25,10.34,423948,0
+SPNT.US,D,20210408,000000,10.31,10.37,10.2,10.36,326276,0
+SPNT.US,D,20210409,000000,10.3,10.49,10.2,10.37,634340,0
+SPNT.US,D,20210412,000000,10.32,10.52,10.2,10.43,358711,0
+SPNT.US,D,20210413,000000,10.47,10.67,10.32,10.36,257369,0
+SPNT.US,D,20210414,000000,10.28,10.61,10.28,10.44,212771,0
+SPNT.US,D,20210415,000000,10.55,10.55,10.36,10.45,304179,0
+SPNT.US,D,20210416,000000,10.63,10.66,10.51,10.6,320452,0
+SPNT.US,D,20210419,000000,10.51,10.63,10.42,10.56,358866,0
+SPNT.US,D,20210420,000000,10.58,10.58,10.33,10.43,254398,0
+SPNT.US,D,20210421,000000,10.47,10.72,10.36,10.67,249964,0
+SPNT.US,D,20210422,000000,10.71,10.93,10.5,10.51,207731,0
+SPNT.US,D,20210423,000000,10.58,10.71,10.51,10.59,283076,0
+SPNT.US,D,20210426,000000,10.67,10.78,10.49,10.53,253811,0
+SPNT.US,D,20210427,000000,10.5,10.62,10.45,10.6,455738,0
+SPNT.US,D,20210428,000000,10.59,10.6,10.45,10.48,307340,0
+SPNT.US,D,20210429,000000,10.62,10.66,10.466,10.6,406712,0
+SPNT.US,D,20210430,000000,10.47,10.69,10.45,10.58,498404,0
+SPNT.US,D,20210503,000000,10.66,10.79,10.58,10.63,557793,0
+SPNT.US,D,20210504,000000,10.56,10.92,10.45,10.79,592086,0
+SPNT.US,D,20210505,000000,10.76,10.76,10.54,10.64,276913,0
+SPNT.US,D,20210506,000000,10.65,10.81,10.56,10.75,253714,0
+SPNT.US,D,20210507,000000,10.63,10.73,10.59,10.67,201181,0
+SPNT.US,D,20210510,000000,10.72,10.74,10.3,10.3,557756,0
+SPNT.US,D,20210511,000000,10.25,10.34,10.07,10.29,378502,0
+SPNT.US,D,20210512,000000,10.26,10.34,10.14,10.15,545420,0
+SPNT.US,D,20210513,000000,10.15,10.59,10.15,10.5,441369,0
+SPNT.US,D,20210514,000000,10.54,10.68,10.42,10.59,319411,0
+SPNT.US,D,20210517,000000,10.57,10.59,10.418,10.56,225015,0
+SPNT.US,D,20210518,000000,10.5,10.55,10.45,10.47,580181,0
+SPNT.US,D,20210519,000000,10.35,10.52,10.25,10.5,392728,0
+SPNT.US,D,20210520,000000,10.56,10.69,10.5,10.64,392628,0
+SPNT.US,D,20210521,000000,10.73,10.73,10.51,10.63,574155,0
+SPNT.US,D,20210524,000000,10.61,10.66,10.52,10.59,433150,0
+SPNT.US,D,20210525,000000,10.69,10.69,10.39,10.42,748784,0
+SPNT.US,D,20210526,000000,10.39,10.48,10.25,10.4,731316,0
+SPNT.US,D,20210527,000000,10.4,10.67,10.37,10.54,688237,0
+SPNT.US,D,20210528,000000,10.59,10.6,10.44,10.52,234950,0
+SPNT.US,D,20210601,000000,10.59,10.76,10.52,10.71,434201,0
+SPNT.US,D,20210602,000000,10.75,10.795,10.5,10.51,371341,0
+SPNT.US,D,20210603,000000,10.49,10.63,10.27,10.36,389083,0
+SPNT.US,D,20210604,000000,10.32,10.51,10.28,10.5,410571,0
+SPNT.US,D,20210607,000000,10.54,11.065,10.4656,11.02,961912,0
+SPNT.US,D,20210608,000000,11.03,11.13,10.8,10.88,625081,0
+SPNT.US,D,20210609,000000,10.84,10.91,10.6,10.62,581106,0
+SPNT.US,D,20210610,000000,10.69,10.75,10.58,10.59,547740,0
+SPNT.US,D,20210611,000000,10.58,10.85,10.58,10.7,470417,0
+SPNT.US,D,20210614,000000,10.65,10.76,10.52,10.59,494456,0
+SPNT.US,D,20210615,000000,10.55,10.72,10.49,10.63,853038,0
+SPNT.US,D,20210616,000000,10.61,10.705,10.51,10.55,1285593,0
+SPNT.US,D,20210617,000000,10.5,10.59,10.23,10.32,1495100,0
+SPNT.US,D,20210618,000000,10.15,10.22,9.85,9.89,3385688,0
+SPNT.US,D,20210621,000000,10,10.14,9.93,10.09,1270268,0
+SPNT.US,D,20210622,000000,10.02,10.15,9.97,10.08,1371957,0
+SPNT.US,D,20210623,000000,10.04,10.22,10.04,10.11,456642,0
+SPNT.US,D,20210624,000000,10.19,10.34,10.09,10.33,407895,0
+SPNT.US,D,20210625,000000,10.33,10.47,10.251,10.32,880491,0
+SPNT.US,D,20210628,000000,10.25,10.25,10.09,10.19,464653,0
+SPNT.US,D,20210629,000000,10.22,10.28,10.18,10.19,239194,0
+SPNT.US,D,20210630,000000,10.14,10.215,10.07,10.07,545638,0
+SPNT.US,D,20210701,000000,10.14,10.275,10.07,10.26,277927,0
+SPNT.US,D,20210702,000000,10.28,10.3,10.07,10.08,224116,0
+SPNT.US,D,20210706,000000,10.09,10.09,9.83,9.91,283692,0
+SPNT.US,D,20210707,000000,9.83,9.97,9.78,9.8,430961,0
+SPNT.US,D,20210708,000000,9.6,9.74,9.47,9.59,357960,0
+SPNT.US,D,20210709,000000,9.72,9.92,9.72,9.9,371046,0
+SPNT.US,D,20210712,000000,9.87,9.97,9.81,9.95,321208,0
+SPNT.US,D,20210713,000000,9.9,9.945,9.78,9.85,661213,0
+SPNT.US,D,20210714,000000,9.87,9.91,9.73,9.8,784213,0
+SPNT.US,D,20210715,000000,9.76,9.91,9.67,9.85,265030,0
+SPNT.US,D,20210716,000000,9.92,9.93,9.7593,9.83,371000,0
+SPNT.US,D,20210719,000000,9.7,9.79,9.36,9.37,410191,0
+SPNT.US,D,20210720,000000,9.45,9.66,9.45,9.51,600202,0
+SPNT.US,D,20210721,000000,9.6,9.79,9.6,9.73,256418,0
+SPNT.US,D,20210722,000000,9.68,9.715,9.52,9.58,185232,0
+SPNT.US,D,20210723,000000,9.59,9.69,9.49,9.55,168915,0
+SPNT.US,D,20210726,000000,9.59,9.677,9.56,9.6,151644,0
+SPNT.US,D,20210727,000000,9.5,9.61,9.35,9.6,222470,0
+SPNT.US,D,20210728,000000,9.6,9.8,9.42,9.58,265070,0
+SPNT.US,D,20210729,000000,9.71,9.8,9.64,9.71,195828,0
+SPNT.US,D,20210730,000000,9.74,9.81,9.7,9.8,424391,0
+SPNT.US,D,20210802,000000,9.8,9.97,9.62,9.68,341817,0
+SPNT.US,D,20210803,000000,9.75,9.75,9.53,9.65,378158,0
+SPNT.US,D,20210804,000000,9.47,9.56,9.33,9.34,290910,0
+SPNT.US,D,20210805,000000,9.34,9.479,9.27,9.44,226766,0
+SPNT.US,D,20210806,000000,9.47,9.73,9.305,9.7,678501,0
+SPNT.US,D,20210809,000000,9.62,9.82,9.58,9.71,383667,0
+SPNT.US,D,20210810,000000,9.76,9.895,9.6,9.84,438303,0
+SPNT.US,D,20210811,000000,9.85,9.96,9.731,9.91,311906,0
+SPNT.US,D,20210812,000000,9.93,9.94,9.76,9.9,302250,0
+SPNT.US,D,20210813,000000,9.86,9.94,9.73,9.89,208778,0
+SPNT.US,D,20210816,000000,9.82,9.9,9.75,9.83,278434,0
+SPNT.US,D,20210817,000000,9.76,9.79,9.6,9.7,311359,0
+SPNT.US,D,20210818,000000,9.66,9.78,9.62,9.67,286566,0
+SPNT.US,D,20210819,000000,9.55,9.62,9.44,9.6,410781,0
+SPNT.US,D,20210820,000000,9.56,9.825,9.56,9.78,484116,0
+SPNT.US,D,20210823,000000,9.83,9.89,9.76,9.86,237664,0
+SPNT.US,D,20210824,000000,9.85,9.91,9.76,9.86,322339,0
+SPNT.US,D,20210825,000000,9.83,9.96,9.82,9.85,384105,0
+SPNT.US,D,20210826,000000,9.85,9.93,9.73,9.81,483101,0
+SPNT.US,D,20210827,000000,9.8,10.08,9.79,10.07,521459,0
+SPNT.US,D,20210830,000000,10.07,10.18,9.95,9.95,280431,0
+SPNT.US,D,20210831,000000,10,10.03,9.8,9.81,318510,0
+SPNT.US,D,20210901,000000,9.81,9.815,9.62,9.63,253417,0
+SPNT.US,D,20210902,000000,9.64,9.71,9.38,9.41,296329,0
+SPNT.US,D,20210903,000000,9.38,9.47,9.34,9.45,314957,0
+SPNT.US,D,20210907,000000,9.42,9.42,9.215,9.35,734418,0
+SPNT.US,D,20210908,000000,9.29,9.31,9.05,9.17,709166,0
+SPNT.US,D,20210909,000000,9.1,9.2,8.95,9.05,548897,0
+SPNT.US,D,20210910,000000,9.1,9.11,8.78,8.86,537695,0
+SPNT.US,D,20210913,000000,8.97,9.18,8.87,9.17,716074,0
+SPNT.US,D,20210914,000000,9.21,9.23,9.075,9.18,782710,0
+SPNT.US,D,20210915,000000,9.15,9.21,8.99,9.17,1494909,0
+SPNT.US,D,20210916,000000,9.24,9.39,9.12,9.3,1278310,0
+SPNT.US,D,20210917,000000,9.15,9.4096,9.15,9.32,2647091,0
+SPNT.US,D,20210920,000000,9.17,9.24,9.07,9.23,1620391,0
+SPNT.US,D,20210921,000000,9.28,9.3,8.99,9.15,1318229,0
+SPNT.US,D,20210922,000000,9.2,9.4,9.145,9.31,502868,0
+SPNT.US,D,20210923,000000,9.39,9.55,9.335,9.4,354289,0
+SPNT.US,D,20210924,000000,9.43,9.49,9.36,9.36,581096,0
+SPNT.US,D,20210927,000000,9.38,9.54,9.36,9.37,351745,0
+SPNT.US,D,20210928,000000,9.41,9.43,9.2,9.24,299319,0
+SPNT.US,D,20210929,000000,9.31,9.37,9.16,9.35,192501,0
+SPNT.US,D,20210930,000000,9.41,9.5,9.25,9.26,383222,0
+SPNT.US,D,20211001,000000,9.31,9.44,9.24,9.37,423382,0
+SPNT.US,D,20211004,000000,9.39,9.56,9.27,9.31,480686,0
+SPNT.US,D,20211005,000000,9.35,9.48,9.22,9.39,423765,0
+SPNT.US,D,20211006,000000,9.37,9.43,9.23,9.4,352276,0
+SPNT.US,D,20211007,000000,9.47,9.6,9.45,9.45,864955,0
+SPNT.US,D,20211008,000000,9.45,9.53,9.4,9.41,447374,0
+SPNT.US,D,20211011,000000,9.48,9.61,9.3,9.31,297218,0
+SPNT.US,D,20211012,000000,9.32,9.43,9.28,9.28,325723,0
+SPNT.US,D,20211013,000000,9.29,9.29,9.09,9.29,928928,0
+SPNT.US,D,20211014,000000,9.35,9.49,9.3,9.47,220781,0
+SPNT.US,D,20211015,000000,9.58,9.62,9.41,9.42,254554,0
+SPNT.US,D,20211018,000000,9.41,9.415,9.31,9.32,157842,0
+SPNT.US,D,20211019,000000,9.33,9.4099,9.18,9.19,193770,0
+SPNT.US,D,20211020,000000,9.16,9.315,9.13,9.29,270435,0
+SPNT.US,D,20211021,000000,9.29,9.36,9.26,9.35,180652,0
+SPNT.US,D,20211022,000000,9.38,9.45,9.33,9.42,232944,0
+SPNT.US,D,20211025,000000,9.42,9.51,9.35,9.49,159116,0
+SPNT.US,D,20211026,000000,9.49,9.49,9.37,9.37,227379,0
+SPNT.US,D,20211027,000000,9.31,9.41,9.26,9.31,315385,0
+SPNT.US,D,20211028,000000,9.37,9.475,9.35,9.4,199479,0
+SPNT.US,D,20211029,000000,9.4,9.43,9.34,9.4,362690,0
+SPNT.US,D,20211101,000000,9.42,9.64,9.4,9.62,304508,0
+SPNT.US,D,20211102,000000,9.64,9.66,9.53,9.64,244285,0
+SPNT.US,D,20211103,000000,9.65,9.94,9.61,9.9,267094,0
+SPNT.US,D,20211104,000000,10,10,9.29,9.55,738880,0
+SPNT.US,D,20211105,000000,9.61,9.88,9.59,9.81,298816,0
+SPNT.US,D,20211108,000000,9.8,9.86,9.72,9.85,273595,0
+SPNT.US,D,20211109,000000,9.98,9.98,9.61,9.63,1765357,0
+SPNT.US,D,20211110,000000,9.6,9.61,9.285,9.31,462577,0
+SPNT.US,D,20211111,000000,9.32,9.32,9.1,9.3,239896,0
+SPNT.US,D,20211112,000000,9.33,9.33,8.99,9.03,426974,0
+SPNT.US,D,20211115,000000,9.07,9.11,8.78,8.95,1066025,0
+SPNT.US,D,20211116,000000,8.97,9.075,8.9,8.97,269585,0
+SPNT.US,D,20211117,000000,8.91,8.98,8.83,8.97,378024,0
+SPNT.US,D,20211118,000000,8.89,8.99,8.61,8.62,302457,0
+SPNT.US,D,20211119,000000,8.5,8.5599,8.36,8.52,690671,0
+SPNT.US,D,20211122,000000,8.52,8.78,8.52,8.68,297311,0
+SPNT.US,D,20211123,000000,8.64,8.7369,8.51,8.54,273971,0
+SPNT.US,D,20211124,000000,8.51,8.51,8.29,8.33,263770,0
+SPNT.US,D,20211126,000000,8.08,8.08,7.64,7.81,234056,0
+SPNT.US,D,20211129,000000,7.9,7.92,7.48,7.79,751342,0
+SPNT.US,D,20211130,000000,7.69,7.74,7.535,7.7,671634,0
+SPNT.US,D,20211201,000000,7.91,8.02,7.63,7.64,370233,0
+SPNT.US,D,20211202,000000,7.72,7.81,7.68,7.7,502541,0
+SPNT.US,D,20211203,000000,7.77,7.77,7.55,7.61,309068,0
+SPNT.US,D,20211206,000000,7.7,7.93,7.7,7.86,251103,0
+SPNT.US,D,20211207,000000,7.92,8.02,7.902,7.95,176983,0
+SPNT.US,D,20211208,000000,7.96,8.13,7.875,8.01,159187,0
+SPNT.US,D,20211209,000000,7.93,8.13,7.9,8.11,221037,0
+SPNT.US,D,20211210,000000,8.12,8.21,8.07,8.21,201281,0
+SPNT.US,D,20211213,000000,8.165,8.45,8.145,8.41,462466,0
+SPNT.US,D,20211214,000000,8.44,8.6,8.28,8.29,313499,0
+SPNT.US,D,20211215,000000,8.22,8.44,8.14,8.42,526531,0
+SPNT.US,D,20211216,000000,8.45,8.51,8.21,8.29,434776,0
+SPNT.US,D,20211217,000000,8.24,8.45,8.21,8.36,1593398,0
+SPNT.US,D,20211220,000000,8.23,8.23,7.95,8.11,493056,0
+SPNT.US,D,20211221,000000,8.19,8.33,8.07,8.14,255111,0
+SPNT.US,D,20211222,000000,8.07,8.175,8.035,8.15,304590,0
+SPNT.US,D,20211223,000000,8.2,8.28,8.16,8.25,138671,0
+SPNT.US,D,20211227,000000,8.33,8.33,8.12,8.18,270157,0
+SPNT.US,D,20211228,000000,8.21,8.36,8.21,8.31,295392,0
+SPNT.US,D,20211229,000000,8.36,8.37,8.19,8.24,310715,0
+SPNT.US,D,20211230,000000,8.28,8.41,8.13,8.14,255038,0
+SPNT.US,D,20211231,000000,8.13,8.25,8.11,8.13,177585,0
+SPNT.US,D,20220103,000000,8.24,8.37,8.21,8.36,239737,0
+SPNT.US,D,20220104,000000,8.38,8.57,8.32,8.41,365054,0
+SPNT.US,D,20220105,000000,8.42,8.56,8.35,8.37,164919,0
+SPNT.US,D,20220106,000000,8.41,8.53,8.35,8.41,298971,0
+SPNT.US,D,20220107,000000,8.34,8.51,8.34,8.47,308059,0
+SPNT.US,D,20220110,000000,8.52,8.58,8.39,8.5,252888,0
+SPNT.US,D,20220111,000000,8.5,8.54,8.31,8.54,266598,0
+SPNT.US,D,20220112,000000,8.52,8.6,8.28,8.28,250415,0
+SPNT.US,D,20220113,000000,8.3,8.3599,8.155,8.21,196690,0
+SPNT.US,D,20220114,000000,8.12,8.18,8.0571,8.18,282960,0
+SPNT.US,D,20220118,000000,8.15,8.17,8.01,8.02,253974,0
+SPNT.US,D,20220119,000000,8,8.07,7.91,7.92,271872,0
+SPNT.US,D,20220120,000000,7.95,8.14,7.95,8.07,377909,0
+SPNT.US,D,20220121,000000,8.06,8.28,8.02,8.19,377452,0
+SPNT.US,D,20220124,000000,8.14,8.38,8.02,8.35,355548,0
+SPNT.US,D,20220125,000000,8.33,8.435,8.07,8.37,181612,0
+SPNT.US,D,20220126,000000,8.38,8.53,8.15,8.28,298880,0
+SPNT.US,D,20220127,000000,8.18,8.325,8.08,8.19,265986,0
+SPNT.US,D,20220128,000000,8.15,8.4,8.14,8.4,256715,0
+SPNT.US,D,20220131,000000,8.31,8.5,8.25,8.47,322798,0
+SPNT.US,D,20220201,000000,8.44,8.5,8.35,8.47,203504,0
+SPNT.US,D,20220202,000000,8.47,8.63,8.41,8.62,315761,0
+SPNT.US,D,20220203,000000,8.6,8.66,8.46,8.49,212584,0
+SPNT.US,D,20220204,000000,8.36,8.51,8.3,8.46,247772,0
+SPNT.US,D,20220207,000000,8.44,8.535,8.335,8.35,152398,0
+SPNT.US,D,20220208,000000,8.43,8.58,8.41,8.56,229139,0
+SPNT.US,D,20220209,000000,8.62,8.62,8.36,8.43,202011,0
+SPNT.US,D,20220210,000000,8.34,8.49,8.22,8.28,228482,0
+SPNT.US,D,20220211,000000,8.35,8.39,8.22,8.31,162735,0
+SPNT.US,D,20220214,000000,8.34,8.375,8.14,8.27,270287,0
+SPNT.US,D,20220215,000000,8.33,8.51,8.31,8.33,154160,0
+SPNT.US,D,20220216,000000,8.36,8.41,8.28,8.4,238891,0
+SPNT.US,D,20220217,000000,8.28,8.309,8.18,8.27,245423,0
+SPNT.US,D,20220218,000000,8.17,8.305,8.01,8.22,527178,0
+SPNT.US,D,20220222,000000,8.28,8.3,8.1,8.13,159949,0
+SPNT.US,D,20220223,000000,8.13,8.23,7.96,7.97,174989,0
+SPNT.US,D,20220224,000000,7.81,7.899,7.68,7.84,163254,0
+SPNT.US,D,20220225,000000,8,8,7.4,7.45,287627,0
+SPNT.US,D,20220228,000000,7.34,7.39,7.1987,7.39,526995,0
+SPNT.US,D,20220301,000000,7.35,7.36,6.981,7.13,631894,0
+SPNT.US,D,20220302,000000,7.17,7.33,7.06,7.3,451720,0
+SPNT.US,D,20220303,000000,7.29,7.29,7.12,7.27,282462,0
+SPNT.US,D,20220304,000000,7.16,7.225,7.07,7.2,434878,0
+SPNT.US,D,20220307,000000,7.15,7.19,7.02,7.11,385488,0
+SPNT.US,D,20220308,000000,7.2,7.2799,7.04,7.12,325513,0
+SPNT.US,D,20220309,000000,7.21,7.37,7.21,7.36,281184,0
+SPNT.US,D,20220310,000000,7.23,7.25,7.03,7.14,494804,0
+SPNT.US,D,20220311,000000,7.13,7.19,6.63,6.63,408169,0
+SPNT.US,D,20220314,000000,6.73,6.905,6.56,6.84,642065,0
+SPNT.US,D,20220315,000000,6.9,7.14,6.85,6.96,645734,0
+SPNT.US,D,20220316,000000,6.98,7.23,6.98,7.2,701373,0
+SPNT.US,D,20220317,000000,7.11,7.515,7.11,7.48,439102,0
+SPNT.US,D,20220318,000000,7.52,7.52,7.12,7.51,1078269,0
+SPNT.US,D,20220321,000000,7.49,7.58,7.31,7.41,571124,0
+SPNT.US,D,20220322,000000,7.41,7.6,7.38,7.43,346413,0
+SPNT.US,D,20220323,000000,7.36,7.46,7.35,7.4,267520,0
+SPNT.US,D,20220324,000000,7.41,7.56,7.4,7.55,188192,0
+SPNT.US,D,20220325,000000,7.62,7.71,7.575,7.64,213406,0
+SPNT.US,D,20220328,000000,7.61,7.66,7.46,7.61,217418,0
+SPNT.US,D,20220329,000000,7.67,7.81,7.62,7.69,255680,0
+SPNT.US,D,20220330,000000,7.75,7.805,7.45,7.52,326385,0
+SPNT.US,D,20220331,000000,7.48,7.617,7.47,7.48,244602,0
+SPNT.US,D,20220401,000000,7.52,7.6,7.43,7.52,340005,0
+SPNT.US,D,20220404,000000,7.39,7.47,7.24,7.32,384542,0
+SPNT.US,D,20220405,000000,7.27,7.31,6.97,6.99,458827,0
+SPNT.US,D,20220406,000000,6.94,6.98,6.76,6.76,363074,0
+SPNT.US,D,20220407,000000,6.8,6.8,6.535,6.61,993853,0
+SPNT.US,D,20220408,000000,6.59,6.6,6.385,6.48,416421,0
+SPNT.US,D,20220411,000000,6.52,6.71,6.46,6.51,417779,0
+SPNT.US,D,20220412,000000,6.54,6.673,6.42,6.43,598983,0
+SPNT.US,D,20220413,000000,6.45,6.6,6.4,6.54,415699,0
+SPNT.US,D,20220414,000000,6.55,6.6,6.43,6.48,310465,0
+SPNT.US,D,20220418,000000,6.42,6.67,6.42,6.66,431694,0
+SPNT.US,D,20220419,000000,6.61,6.7,6.6,6.67,634942,0
+SPNT.US,D,20220420,000000,6.83,6.96,6.7,6.94,760097,0
+SPNT.US,D,20220421,000000,7,7.08,6.84,6.9,609351,0
+SPNT.US,D,20220422,000000,6.89,6.91,6.68,6.76,519424,0
+SPNT.US,D,20220425,000000,6.74,6.74,6.57,6.7,452293,0
+SPNT.US,D,20220426,000000,6.64,6.65,6.48,6.59,582913,0
+SPNT.US,D,20220427,000000,6.61,6.73,6.5,6.54,482904,0
+SPNT.US,D,20220428,000000,6.65,6.65,6.395,6.61,406598,0
+SPNT.US,D,20220429,000000,6.52,6.59,6.23,6.28,491607,0
+SPNT.US,D,20220502,000000,6.3,6.31,5.78,5.79,1314769,0
+SPNT.US,D,20220503,000000,5.85,6.08,5.83,5.85,491142,0
+SPNT.US,D,20220504,000000,5.88,6.07,5.77,6.07,548738,0
+SPNT.US,D,20220505,000000,5.97,6,5.5,5.98,1002560,0
+SPNT.US,D,20220506,000000,5.94,6.2197,5.87,5.91,948138,0
+SPNT.US,D,20220509,000000,5.82,6.09,5.82,5.96,742388,0
+SPNT.US,D,20220510,000000,6.05,6.1,5.84,6,444085,0
+SPNT.US,D,20220511,000000,6,6.195,5.99,6.06,515386,0
+SPNT.US,D,20220512,000000,6.08,6.08,5.87,6,430924,0
+SPNT.US,D,20220513,000000,6,6.13,5.945,6.05,492893,0
+SPNT.US,D,20220516,000000,6.06,6.1,5.875,5.96,629052,0
+SPNT.US,D,20220517,000000,6.03,6.2,6.03,6.1,784644,0
+SPNT.US,D,20220518,000000,6.03,6.22,5.795,5.89,999053,0
+SPNT.US,D,20220519,000000,5.86,5.93,5.72,5.87,696102,0
+SPNT.US,D,20220520,000000,5.92,5.97,5.645,5.75,694091,0
+SPNT.US,D,20220523,000000,5.86,5.86,5.71,5.83,572499,0
+SPNT.US,D,20220524,000000,5.86,6.01,5.725,6,512410,0
+SPNT.US,D,20220525,000000,5.94,5.99,5.69,5.7,1338540,0
+SPNT.US,D,20220526,000000,5.69,5.69,5.5,5.6,948464,0
+SPNT.US,D,20220527,000000,5.61,5.75,5.56,5.69,1367592,0
+SPNT.US,D,20220531,000000,5.69,5.69,5.58,5.6,693081,0
+SPNT.US,D,20220601,000000,5.6,5.61,5.47,5.53,605516,0
+SPNT.US,D,20220602,000000,5.47,5.62,5.47,5.56,578464,0
+SPNT.US,D,20220603,000000,5.47,5.55,5.35,5.38,604126,0
+SPNT.US,D,20220606,000000,5.46,5.595,5.45,5.53,1026642,0
+SPNT.US,D,20220607,000000,5.4,5.52,5.4,5.51,547803,0
+SPNT.US,D,20220608,000000,5.5,5.53,5.41,5.5,625300,0
+SPNT.US,D,20220609,000000,5.5,5.59,5.44,5.47,821195,0
+SPNT.US,D,20220610,000000,5.38,5.45,5.26,5.36,682100,0
+SPNT.US,D,20220613,000000,5.22,5.345,5.205,5.27,846950,0
+SPNT.US,D,20220614,000000,5.3,5.365,5.23,5.3,612425,0
+SPNT.US,D,20220615,000000,5.42,5.505,5.35,5.47,1153606,0
+SPNT.US,D,20220616,000000,5.41,5.44,5.24,5.29,660415,0
+SPNT.US,D,20220617,000000,5.19,5.37,5.19,5.32,819528,0
+SPNT.US,D,20220621,000000,5.43,5.46,5.3492,5.39,932115,0
+SPNT.US,D,20220622,000000,5.35,5.51,5.35,5.41,705389,0
+SPNT.US,D,20220623,000000,5.42,5.45,5.305,5.35,341175,0
+SPNT.US,D,20220624,000000,5.43,5.56,5.35,5.52,1569299,0
+SPNT.US,D,20220627,000000,5.55,5.56,5.46,5.49,527706,0
+SPNT.US,D,20220628,000000,5.56,5.68,5.47,5.49,852737,0
+SPNT.US,D,20220629,000000,5.47,5.51,5.305,5.37,530476,0
+SPNT.US,D,20220630,000000,5.32,5.43,5.23,5.42,615100,0
+SPNT.US,D,20220701,000000,5.42,5.54,5.36,5.54,427776,0
+SPNT.US,D,20220705,000000,5.49,5.49,5.3,5.49,757749,0
+SPNT.US,D,20220706,000000,5.54,5.54,5.41,5.48,485180,0
+SPNT.US,D,20220707,000000,5.55,5.61,5.4,5.41,291943,0
+SPNT.US,D,20220708,000000,5.41,5.41,5.16,5.17,440988,0
+SPNT.US,D,20220711,000000,5.05,5.11,4.58,4.59,591553,0
+SPNT.US,D,20220712,000000,4.53,4.63,4.465,4.57,822359,0
+SPNT.US,D,20220713,000000,4.48,4.635,4.45,4.62,577516,0
+SPNT.US,D,20220714,000000,4.55,4.57,4.33,4.36,443413,0
+SPNT.US,D,20220715,000000,4.45,4.49,4.26,4.38,378814,0
+SPNT.US,D,20220718,000000,4.41,4.47,4.33,4.43,443356,0
+SPNT.US,D,20220719,000000,4.5,4.685,4.45,4.62,555231,0
+SPNT.US,D,20220720,000000,4.59,4.665,4.51,4.54,415783,0
+SPNT.US,D,20220721,000000,4.46,4.55,4.36,4.55,453549,0
+SPNT.US,D,20220722,000000,4.54,4.55,4.44,4.51,335672,0
+SPNT.US,D,20220725,000000,4.52,4.695,4.47,4.6,525816,0
+SPNT.US,D,20220726,000000,4.59,4.63,4.5,4.53,276907,0
+SPNT.US,D,20220727,000000,4.6,4.64,4.39,4.56,1195060,0
+SPNT.US,D,20220728,000000,4.54,4.6,4.33,4.43,1182862,0
+SPNT.US,D,20220729,000000,4.47,4.4886,4.33,4.38,752334,0
+SPNT.US,D,20220801,000000,4.32,4.32,4.2,4.21,844606,0
+SPNT.US,D,20220802,000000,4.17,4.23,4.07,4.16,1735127,0
+SPNT.US,D,20220803,000000,4.23,4.23,4.075,4.18,1348615,0
+SPNT.US,D,20220804,000000,4.26,4.57,4.23,4.36,1250913,0
+SPNT.US,D,20220805,000000,4.3,4.44,4.27,4.42,843294,0
+SPNT.US,D,20220808,000000,4.45,4.56,4.35,4.49,695452,0
+SPNT.US,D,20220809,000000,4.5,4.58,4.48,4.52,713228,0
+SPNT.US,D,20220810,000000,4.59,4.63,4.49,4.59,629322,0
+SPNT.US,D,20220811,000000,4.63,4.65,4.53,4.57,496446,0
+SPNT.US,D,20220812,000000,4.6,4.705,4.57,4.68,535540,0
+SPNT.US,D,20220815,000000,4.65,4.65,4.52,4.52,462494,0
+SPNT.US,D,20220816,000000,4.51,4.51,4.35,4.42,1049371,0
+SPNT.US,D,20220817,000000,4.38,4.435,4.34,4.42,1056308,0
+SPNT.US,D,20220818,000000,4.47,4.555,4.42,4.52,707779,0
+SPNT.US,D,20220819,000000,4.5,4.5,4.38,4.41,2388779,0
+SPNT.US,D,20220822,000000,4.39,4.4,4.23,4.26,901060,0
+SPNT.US,D,20220823,000000,4.28,4.325,4.24,4.28,814888,0
+SPNT.US,D,20220824,000000,4.31,4.35,4.22,4.24,590752,0
+SPNT.US,D,20220825,000000,4.22,4.45,4.22,4.44,970656,0
+SPNT.US,D,20220826,000000,4.43,4.49,4.35,4.43,765071,0
+SPNT.US,D,20220829,000000,4.4,4.48,4.36,4.46,389538,0
+SPNT.US,D,20220830,000000,4.46,4.495,4.4,4.46,417694,0
+SPNT.US,D,20220831,000000,4.46,4.55,4.45,4.47,517546,0
+SPNT.US,D,20220901,000000,4.46,4.595,4.415,4.57,425192,0
+SPNT.US,D,20220902,000000,4.62,4.7,4.55,4.61,408652,0
+SPNT.US,D,20220906,000000,4.63,4.63,4.415,4.56,631360,0
+SPNT.US,D,20220907,000000,4.56,4.93,4.545,4.89,609486,0
+SPNT.US,D,20220908,000000,4.84,4.96,4.8,4.95,422416,0
+SPNT.US,D,20220909,000000,5.02,5.02,4.89,4.94,426118,0
+SPNT.US,D,20220912,000000,4.98,5.02,4.85,4.92,423076,0
+SPNT.US,D,20220913,000000,4.8,4.875,4.79,4.84,361224,0
+SPNT.US,D,20220914,000000,4.88,4.88,4.715,4.87,414813,0
+SPNT.US,D,20220915,000000,4.82,5,4.77,4.97,357829,0
+SPNT.US,D,20220916,000000,4.92,4.96,4.83,4.95,977143,0
+SPNT.US,D,20220919,000000,4.94,5.055,4.895,5.03,500264,0
+SPNT.US,D,20220920,000000,4.94,5.03,4.86,5,355482,0
+SPNT.US,D,20220921,000000,4.99,5.03,4.91,4.93,395336,0
+SPNT.US,D,20220922,000000,4.91,4.91,4.5,4.57,476905,0
+SPNT.US,D,20220923,000000,4.57,4.65,4.54,4.61,426020,0
+SPNT.US,D,20220926,000000,4.57,4.59,4.52,4.56,569691,0
+SPNT.US,D,20220927,000000,4.59,4.7,4.53,4.68,584726,0
+SPNT.US,D,20220928,000000,4.72,4.93,4.65,4.87,695726,0
+SPNT.US,D,20220929,000000,4.81,4.94,4.71,4.9,511431,0
+SPNT.US,D,20220930,000000,4.92,5.05,4.885,4.95,1203400,0
+SPNT.US,D,20221003,000000,5,5.13,4.895,5.13,842493,0
+SPNT.US,D,20221004,000000,5.14,5.36,5.14,5.33,871621,0
+SPNT.US,D,20221005,000000,5.21,5.27,4.985,5.02,629172,0
+SPNT.US,D,20221006,000000,5.01,5.06,4.935,5.03,445471,0
+SPNT.US,D,20221007,000000,5,5.02,4.8,4.81,855716,0
+SPNT.US,D,20221010,000000,4.86,5.1,4.83,5.07,455960,0
+SPNT.US,D,20221011,000000,5.06,5.11,4.885,4.9,578848,0
+SPNT.US,D,20221012,000000,4.89,4.89,4.6,4.6,557530,0
+SPNT.US,D,20221013,000000,4.49,5.04,4.415,5,986138,0
+SPNT.US,D,20221014,000000,5.03,5.1,4.92,5,611264,0
+SPNT.US,D,20221017,000000,5.1,5.28,5.1,5.25,592227,0
+SPNT.US,D,20221018,000000,5.34,5.44,5.245,5.29,786200,0
+SPNT.US,D,20221019,000000,5.25,5.55,5.22,5.52,630155,0
+SPNT.US,D,20221020,000000,5.47,5.565,5.4,5.48,1439419,0
+SPNT.US,D,20221021,000000,5.56,5.68,5.425,5.66,1216872,0
+SPNT.US,D,20221024,000000,5.73,5.82,5.58,5.77,501368,0
+SPNT.US,D,20221025,000000,5.71,5.855,5.64,5.72,823443,0
+SPNT.US,D,20221026,000000,5.79,5.945,5.63,5.65,584830,0
+SPNT.US,D,20221027,000000,5.72,6.155,5.72,5.93,878063,0
+SPNT.US,D,20221028,000000,5.95,6.19,5.93,6.15,588110,0
+SPNT.US,D,20221031,000000,6.2,6.49,6.13,6.42,604682,0
+SPNT.US,D,20221101,000000,6.43,6.545,6.39,6.44,427519,0
+SPNT.US,D,20221102,000000,6.44,6.56,6.2701,6.35,467535,0
+SPNT.US,D,20221103,000000,6.16,6.16,5.15,5.41,750938,0
+SPNT.US,D,20221104,000000,5.4,5.85,5.4,5.84,543568,0
+SPNT.US,D,20221107,000000,5.86,6.025,5.77,5.88,462287,0
+SPNT.US,D,20221108,000000,5.86,6.04,5.785,5.96,479395,0
+SPNT.US,D,20221109,000000,5.96,5.96,5.66,5.66,284042,0
+SPNT.US,D,20221110,000000,5.87,5.95,5.78,5.82,395972,0
+SPNT.US,D,20221111,000000,5.9,5.97,5.71,5.74,325429,0
+SPNT.US,D,20221114,000000,5.67,5.96,5.67,5.88,510499,0
+SPNT.US,D,20221115,000000,5.97,6.1,5.925,6.04,502748,0
+SPNT.US,D,20221116,000000,6.09,6.1,5.935,6.05,278690,0
+SPNT.US,D,20221117,000000,5.98,6.1,5.93,6.09,379823,0
+SPNT.US,D,20221118,000000,6.29,6.52,6.04,6.21,1148577,0
+SPNT.US,D,20221121,000000,6.22,6.29,5.94,6.15,422292,0
+SPNT.US,D,20221122,000000,6.17,6.24,6.08,6.2,288879,0
+SPNT.US,D,20221123,000000,6.2,6.325,6.19,6.29,219894,0
+SPNT.US,D,20221125,000000,6.26,6.475,6.26,6.33,161953,0
+SPNT.US,D,20221128,000000,6.31,6.36,6.24,6.27,423394,0
+SPNT.US,D,20221129,000000,6.23,6.535,6.185,6.44,817248,0
+SPNT.US,D,20221130,000000,6.42,6.545,6.26,6.52,543920,0
+SPNT.US,D,20221201,000000,6.59,6.69,6.45,6.57,364787,0
+SPNT.US,D,20221202,000000,6.5,6.7,6.49,6.67,400289,0
+SPNT.US,D,20221205,000000,6.67,6.67,6.4801,6.56,457815,0
+SPNT.US,D,20221206,000000,6.54,6.65,6.36,6.64,456412,0
+SPNT.US,D,20221207,000000,6.64,6.75,6.27,6.3,912889,0
+SPNT.US,D,20221208,000000,6.32,6.4,6.165,6.25,1195073,0
+SPNT.US,D,20221209,000000,6.25,6.305,6.1,6.15,710074,0
+SPNT.US,D,20221212,000000,6.11,6.11,5.76,5.98,859043,0
+SPNT.US,D,20221213,000000,6.07,6.255,5.975,6.08,1216283,0
+SPNT.US,D,20221214,000000,6.11,6.11,5.87,5.94,473208,0
+SPNT.US,D,20221215,000000,5.86,5.98,5.825,5.87,779236,0
+SPNT.US,D,20221216,000000,5.82,5.91,5.75,5.81,2280251,0
+SPNT.US,D,20221219,000000,5.78,5.95,5.78,5.89,597895,0
+SPNT.US,D,20221220,000000,5.94,6.1275,5.94,6.11,1069119,0
+SPNT.US,D,20221221,000000,6.21,6.42,6.14,6.4,467568,0
+SPNT.US,D,20221222,000000,6.35,6.49,6.32,6.38,460741,0
+SPNT.US,D,20221223,000000,6.36,6.51,6.23,6.25,223237,0
+SPNT.US,D,20221227,000000,6.24,6.29,6.16,6.21,202666,0
+SPNT.US,D,20221228,000000,6.25,6.26,5.93,5.93,262334,0
+SPNT.US,D,20221229,000000,5.98,6.03,5.925,6,334204,0
+SPNT.US,D,20221230,000000,5.97,6.02,5.895,5.9,284279,0
+SPNT.US,D,20230103,000000,5.98,6.07,5.715,5.85,313063,0
+SPNT.US,D,20230104,000000,5.94,6.06,5.91,5.98,285178,0
+SPNT.US,D,20230105,000000,5.91,6.07,5.85,5.96,367078,0
+SPNT.US,D,20230106,000000,6.02,6.2,5.96,6.14,470303,0
+SPNT.US,D,20230109,000000,6.15,6.25,6.06,6.06,368831,0
+SPNT.US,D,20230110,000000,6.02,6.27,6.01,6.25,543424,0
+SPNT.US,D,20230111,000000,6.29,6.31,6.16,6.3,282580,0
+SPNT.US,D,20230112,000000,6.31,6.41,6.275,6.4,348808,0
+SPNT.US,D,20230113,000000,6.33,6.6,6.32,6.58,265546,0
+SPNT.US,D,20230117,000000,6.56,6.58,6.4325,6.46,195518,0
+SPNT.US,D,20230118,000000,6.43,6.505,6.39,6.47,193551,0
+SPNT.US,D,20230119,000000,6.38,6.515,6.38,6.5,310262,0
+SPNT.US,D,20230120,000000,6.57,6.57,6.36,6.42,330844,0
+SPNT.US,D,20230123,000000,6.41,6.55,6.36,6.45,244524,0
+SPNT.US,D,20230124,000000,6.47,6.55,6.36,6.54,160571,0
+SPNT.US,D,20230125,000000,6.56,6.75,6.5,6.74,226044,0
+SPNT.US,D,20230126,000000,6.75,6.875,6.7,6.85,251500,0
+SPNT.US,D,20230127,000000,6.85,6.905,6.78,6.84,188784,0
+SPNT.US,D,20230130,000000,6.8,7.1,6.78,7.09,239752,0
+SPNT.US,D,20230131,000000,7.09,7.61,7.09,7.59,600314,0
+SPNT.US,D,20230201,000000,7.55,7.69,7.42,7.59,387583,0
+SPNT.US,D,20230202,000000,7.62,7.62,7.28,7.38,320034,0
+SPNT.US,D,20230203,000000,7.34,7.5,7.32,7.45,410241,0
+SPNT.US,D,20230206,000000,7.47,7.55,7.41,7.52,302340,0
+SPNT.US,D,20230207,000000,7.5,7.555,7.37,7.54,296951,0
+SPNT.US,D,20230208,000000,7.47,7.49,7.12,7.2,323152,0
+SPNT.US,D,20230209,000000,7.25,7.37,7.17,7.18,316546,0
+SPNT.US,D,20230210,000000,7.16,7.25,7.091,7.2,238533,0
+SPNT.US,D,20230213,000000,7.19,7.415,7.11,7.37,290982,0
+SPNT.US,D,20230214,000000,7.31,7.37,7.225,7.24,268951,0
+SPNT.US,D,20230215,000000,7.17,7.285,7.13,7.27,275836,0
+SPNT.US,D,20230216,000000,7.14,7.23,7.135,7.18,242064,0
+SPNT.US,D,20230217,000000,7.24,7.25,7.16,7.23,358258,0
+SPNT.US,D,20230221,000000,7.13,7.295,6.935,6.96,331096,0
+SPNT.US,D,20230222,000000,6.93,7.095,6.9039,7.04,297293,0
+SPNT.US,D,20230223,000000,7.04,7.135,6.945,7.03,312923,0
+SPNT.US,D,20230224,000000,7.02,7.02,6.47,6.75,701194,0
+SPNT.US,D,20230227,000000,6.85,7.07,6.83,7.01,376847,0
+SPNT.US,D,20230228,000000,7.04,7.35,7.04,7.1,975947,0
+SPNT.US,D,20230301,000000,7.07,7.15,6.945,7.14,426613,0
+SPNT.US,D,20230302,000000,7.07,7.27,6.97,7.23,436172,0
+SPNT.US,D,20230303,000000,7.23,7.45,7.21,7.32,784952,0
+SPNT.US,D,20230306,000000,7.25,7.32,7.11,7.2,712922,0
+SPNT.US,D,20230307,000000,7.2,7.44,7.125,7.44,680610,0
+SPNT.US,D,20230308,000000,7.47,7.47,7.17,7.32,368683,0
+SPNT.US,D,20230309,000000,7.31,7.41,7.19,7.25,440019,0
+SPNT.US,D,20230310,000000,7.16,7.23,7.055,7.17,678572,0
+SPNT.US,D,20230313,000000,7,7.1,6.9,7.04,781492,0
+SPNT.US,D,20230314,000000,7.3,7.32,7.13,7.23,779397,0
+SPNT.US,D,20230315,000000,6.99,7.17,6.905,7.17,1379827,0
+SPNT.US,D,20230316,000000,7.09,7.37,7.035,7.3,690596,0
+SPNT.US,D,20230317,000000,7.06,7.26,7,7.18,2323819,0
+SPNT.US,D,20230320,000000,7.23,7.425,7.215,7.32,769080,0
+SPNT.US,D,20230321,000000,7.49,7.54,7.36,7.47,632682,0
+SPNT.US,D,20230322,000000,7.48,7.5,7.18,7.25,474299,0
+SPNT.US,D,20230323,000000,7.28,7.37,7.186,7.31,528947,0
+SPNT.US,D,20230324,000000,7.24,7.245,7.08,7.21,610371,0
+SPNT.US,D,20230327,000000,7.32,7.43,7.305,7.35,306997,0
+SPNT.US,D,20230328,000000,7.31,7.555,7.27,7.53,403226,0
+SPNT.US,D,20230329,000000,7.55,7.82,7.52,7.82,869773,0
+SPNT.US,D,20230330,000000,7.88,7.89,7.8,7.86,421197,0
+SPNT.US,D,20230331,000000,7.83,8.14,7.83,8.13,1041654,0
+SPNT.US,D,20230403,000000,8.15,8.215,8,8.19,549524,0
+SPNT.US,D,20230404,000000,8.22,8.23,8.04,8.15,291815,0
+SPNT.US,D,20230405,000000,8.1,8.23,8.1,8.19,361104,0
+SPNT.US,D,20230406,000000,8.22,8.23,8.16,8.22,383085,0
+SPNT.US,D,20230410,000000,8.24,8.3,8.16,8.28,740856,0
+SPNT.US,D,20230411,000000,8.31,8.4027,8.29,8.36,399637,0
+SPNT.US,D,20230412,000000,9.37,9.68,9.075,9.2,2760382,0
+SPNT.US,D,20230413,000000,9.29,9.455,9.15,9.4,881847,0
+SPNT.US,D,20230414,000000,9.4,9.45,9.1,9.38,604569,0
+SPNT.US,D,20230417,000000,9.38,9.44,9.3089,9.39,372697,0
+SPNT.US,D,20230418,000000,9.41,9.455,9.385,9.45,299976,0
+SPNT.US,D,20230419,000000,9.44,9.55,9.38,9.5,484542,0
+SPNT.US,D,20230420,000000,9.44,9.5,9.33,9.46,485709,0
+SPNT.US,D,20230421,000000,9.39,9.43,9.2,9.29,357714,0
+SPNT.US,D,20230424,000000,9.26,9.375,9.25,9.26,258897,0
+SPNT.US,D,20230425,000000,9.17,9.24,9.165,9.19,285926,0
+SPNT.US,D,20230426,000000,9.05,9.21,8.85,8.89,362114,0
+SPNT.US,D,20230427,000000,8.94,8.94,8.56,8.69,831896,0
+SPNT.US,D,20230428,000000,8.67,8.74,8.61,8.69,753108,0
+SPNT.US,D,20230501,000000,8.69,8.97,8.69,8.95,830122,0
+SPNT.US,D,20230502,000000,8.94,9,8.79,8.98,468303,0
+SPNT.US,D,20230503,000000,9,9.05,8.8,8.84,542661,0
+SPNT.US,D,20230504,000000,8.99,8.99,8.39,8.87,564891,0
+SPNT.US,D,20230505,000000,8.99,9.27,8.955,9.11,660855,0
+SPNT.US,D,20230508,000000,9.08,9.3,9.03,9.29,357713,0
+SPNT.US,D,20230509,000000,9.26,9.56,9.23,9.54,630284,0
+SPNT.US,D,20230510,000000,9.6,9.68,9.515,9.68,839315,0
+SPNT.US,D,20230511,000000,9.62,9.975,9.6,9.96,470138,0
+SPNT.US,D,20230512,000000,8.55,9.23,8.55,9.06,1218338,0
+SPNT.US,D,20230515,000000,9.13,9.23,8.99,9.04,530982,0
+SPNT.US,D,20230516,000000,8.93,9.06,8.92,8.99,755480,0
+SPNT.US,D,20230517,000000,9,9.31,8.95,9.23,948293,0
+SPNT.US,D,20230518,000000,9.21,9.455,9.155,9.42,473567,0
+SPNT.US,D,20230519,000000,9.57,9.63,9.37,9.43,435630,0
+SPNT.US,D,20230522,000000,9.5,9.53,9.3,9.36,373724,0
+SPNT.US,D,20230523,000000,9.29,9.555,9.29,9.46,338829,0
+SPNT.US,D,20230524,000000,9.38,9.475,9.3,9.41,341723,0
+SPNT.US,D,20230525,000000,9.52,9.54,9.3338,9.43,347924,0
+SPNT.US,D,20230526,000000,9.45,9.56,9.4,9.52,339772,0
+SPNT.US,D,20230530,000000,9.62,9.745,9.42,9.47,575261,0
+SPNT.US,D,20230531,000000,9.45,9.55,9.18,9.31,1059235,0
+SPNT.US,D,20230601,000000,9.28,9.28,9.03,9.21,578871,0
+SPNT.US,D,20230602,000000,9.21,9.44,9.16,9.43,781701,0
+SPNT.US,D,20230605,000000,9.26,9.26,8.98,9.07,480839,0
+SPNT.US,D,20230606,000000,9.05,9.35,9.03,9.33,746029,0
+SPNT.US,D,20230607,000000,9.41,9.47,9.22,9.22,831261,0
+SPNT.US,D,20230608,000000,9.23,9.325,9.18,9.24,530052,0
+SPNT.US,D,20230609,000000,9.245,9.31,9.0325,9.16,698837,0
+SPNT.US,D,20230612,000000,9.2,9.455,9.17,9.41,505403,0
+SPNT.US,D,20230613,000000,9.4,9.71,9.4,9.62,478119,0
+SPNT.US,D,20230614,000000,9.62,9.78,9.555,9.59,406515,0
+SPNT.US,D,20230615,000000,9.54,9.58,9.335,9.39,453456,0
+SPNT.US,D,20230616,000000,9.61,9.8,9.49,9.7,2077733,0
+SPNT.US,D,20230620,000000,9.69,9.7,9.46,9.46,330751,0
+SPNT.US,D,20230621,000000,9.41,9.48,9.26,9.28,436206,0
+SPNT.US,D,20230622,000000,9.25,9.25,8.75,8.83,772106,0
+SPNT.US,D,20230623,000000,8.71,9.03,8.7,8.98,1071678,0
+SPNT.US,D,20230626,000000,8.95,9,8.74,8.75,372758,0
+SPNT.US,D,20230627,000000,8.94,9.025,8.865,8.88,561786,0
+SPNT.US,D,20230628,000000,8.85,8.9,8.69,8.86,365593,0
+SPNT.US,D,20230629,000000,8.89,9.04,8.87,8.95,331624,0
+SPNT.US,D,20230630,000000,9.06,9.095,8.93,9.03,381272,0
+SPNT.US,D,20230703,000000,9,9.1,8.96,9.07,168936,0
+SPNT.US,D,20230705,000000,8.97,8.97,8.75,8.8,601767,0
+SPNT.US,D,20230706,000000,8.72,8.83,8.62,8.69,444310,0
+SPNT.US,D,20230707,000000,8.69,8.82,8.63,8.72,445867,0
+SPNT.US,D,20230710,000000,8.68,8.73,8.51,8.58,429235,0
+SPNT.US,D,20230711,000000,8.58,8.63,8.47,8.6,322929,0
+SPNT.US,D,20230712,000000,8.72,8.73,8.62,8.65,262777,0
+SPNT.US,D,20230713,000000,8.66,8.8,8.64,8.75,263416,0
+SPNT.US,D,20230714,000000,8.74,8.9,8.66,8.89,316966,0
+SPNT.US,D,20230717,000000,8.91,9.125,8.9,9.1,590803,0
+SPNT.US,D,20230718,000000,9.11,9.27,9.04,9.24,461747,0
+SPNT.US,D,20230719,000000,9.24,9.285,9.17,9.26,387593,0
+SPNT.US,D,20230720,000000,9.33,9.35,9.205,9.35,248971,0
+SPNT.US,D,20230721,000000,9.43,9.48,9.33,9.43,426931,0
+SPNT.US,D,20230724,000000,9.38,9.45,9.27,9.41,482563,0
+SPNT.US,D,20230725,000000,9.4,9.45,9.34,9.44,481345,0
+SPNT.US,D,20230726,000000,9.44,9.545,9.33,9.52,297686,0
+SPNT.US,D,20230727,000000,9.6,9.6,9.41,9.52,328550,0
+SPNT.US,D,20230728,000000,9.58,9.58,9.44,9.49,396268,0
+SPNT.US,D,20230731,000000,9.49,9.49,9.245,9.34,484819,0
+SPNT.US,D,20230801,000000,9.36,9.53,9.28,9.52,456104,0
+SPNT.US,D,20230802,000000,9.46,9.57,9.37,9.47,656845,0
+SPNT.US,D,20230803,000000,9.87,10.21,9.48,10.2,984885,0
+SPNT.US,D,20230804,000000,10.22,10.55,10.06,10.36,865337,0
+SPNT.US,D,20230807,000000,10.36,10.615,10.32,10.45,686184,0
+SPNT.US,D,20230808,000000,10.39,10.58,10.34,10.5,350971,0
+SPNT.US,D,20230809,000000,10.47,10.5701,10.42,10.51,287213,0
+SPNT.US,D,20230810,000000,10.56,10.68,10.43,10.44,389409,0
+SPNT.US,D,20230811,000000,10.4,10.41,10.285,10.38,659583,0
+SPNT.US,D,20230814,000000,10.39,10.52,10.34,10.35,470740,0
+SPNT.US,D,20230815,000000,10.27,10.61,10.23,10.59,410824,0
+SPNT.US,D,20230816,000000,10.64,10.73,10.51,10.57,329112,0
+SPNT.US,D,20230817,000000,10.57,10.615,10.46,10.49,446308,0
+SPNT.US,D,20230818,000000,10.4,10.58,10.4,10.54,381579,0
+SPNT.US,D,20230821,000000,10.55,10.61,10.425,10.49,377822,0
+SPNT.US,D,20230822,000000,10.47,10.51,10.39,10.48,273202,0
+SPNT.US,D,20230823,000000,10.49,10.49,10.33,10.39,742489,0
+SPNT.US,D,20230824,000000,10.34,10.405,10.315,10.37,612482,0
+SPNT.US,D,20230825,000000,10.4,10.765,10.35,10.73,1136279,0
+SPNT.US,D,20230828,000000,10.76,11.28,10.76,11.28,521315,0
+SPNT.US,D,20230829,000000,11.25,11.34,11.13,11.14,706379,0
+SPNT.US,D,20230830,000000,11.11,11.255,11.06,11.17,484883,0
+SPNT.US,D,20230831,000000,11.16,11.25,10.94,11.06,619299,0
+SPNT.US,D,20230901,000000,11.15,11.16,10.87,10.93,654201,0
+SPNT.US,D,20230905,000000,10.9,10.9,10.155,10.55,820765,0
+SPNT.US,D,20230906,000000,10.63,10.65,10.45,10.49,319292,0
+SPNT.US,D,20230907,000000,10.52,10.522,10.34,10.41,442391,0
+SPNT.US,D,20230908,000000,10.38,10.38,10.22,10.37,423141,0
+SPNT.US,D,20230911,000000,10.37,10.51,10.365,10.46,298129,0
+SPNT.US,D,20230912,000000,10.43,10.563,10.42,10.42,321104,0
+SPNT.US,D,20230913,000000,10.42,10.5,10.35,10.46,566985,0
+SPNT.US,D,20230914,000000,10.51,10.655,10.49,10.6,697317,0
+SPNT.US,D,20230915,000000,10.57,10.63,10.42,10.5,1031169,0
+SPNT.US,D,20230918,000000,10.59,10.61,10.415,10.46,457135,0
+SPNT.US,D,20230919,000000,10.47,10.51,10.38,10.43,470411,0
+SPNT.US,D,20230920,000000,10.52,10.53,10.29,10.29,362250,0
+SPNT.US,D,20230921,000000,10.26,10.44,10.17,10.29,270160,0
+SPNT.US,D,20230922,000000,10.26,10.31,10.06,10.13,404213,0
+SPNT.US,D,20230925,000000,10.08,10.11,10,10.03,271103,0
+SPNT.US,D,20230926,000000,10.01,10.2,9.9025,10.05,515423,0
+SPNT.US,D,20230927,000000,10.1,10.235,9.925,10.17,523909,0
+SPNT.US,D,20230928,000000,10.19,10.65,10.19,10.48,703960,0
+SPNT.US,D,20230929,000000,10.49,10.49,10.12,10.17,588757,0
+SPNT.US,D,20231002,000000,10.14,10.299,10.01,10.29,390937,0
+SPNT.US,D,20231003,000000,10.27,10.41,10.17,10.34,396283,0
+SPNT.US,D,20231004,000000,10.31,10.54,10.235,10.49,414255,0
+SPNT.US,D,20231005,000000,10.51,10.575,10.37,10.41,395877,0
+SPNT.US,D,20231006,000000,10.34,10.5,10.29,10.33,662704,0
+SPNT.US,D,20231009,000000,10.32,10.325,10.065,10.11,333936,0
+SPNT.US,D,20231010,000000,10.15,10.25,9.94,10.02,357783,0
+SPNT.US,D,20231011,000000,9.96,10.065,9.91,10.03,237233,0
+SPNT.US,D,20231012,000000,10.1,10.12,9.8925,10,272379,0
+SPNT.US,D,20231013,000000,10.05,10.15,9.94,10.11,308794,0
+SPNT.US,D,20231016,000000,10.21,10.545,10.21,10.39,414159,0
+SPNT.US,D,20231017,000000,10.36,10.66,10.36,10.46,483124,0
+SPNT.US,D,20231018,000000,10.38,10.435,10.145,10.2,253748,0
+SPNT.US,D,20231019,000000,10.16,10.2,9.95,9.96,269425,0
+SPNT.US,D,20231020,000000,9.99,10.13,9.945,10.02,343077,0
+SPNT.US,D,20231023,000000,9.96,10.32,9.925,10.15,1118623,0
+SPNT.US,D,20231024,000000,10.14,10.27,9.78,9.91,752818,0
+SPNT.US,D,20231025,000000,9.88,10.17,9.64,9.7,2491398,0
+SPNT.US,D,20231026,000000,9.74,9.975,9.68,9.84,347229,0
+SPNT.US,D,20231027,000000,9.76,9.77,9.49,9.61,448135,0
+SPNT.US,D,20231030,000000,9.72,9.89,9.6574,9.88,382068,0
+SPNT.US,D,20231031,000000,9.84,9.9,9.73,9.85,384084,0
+SPNT.US,D,20231101,000000,9.85,10.04,9.78,10.03,335364,0
+SPNT.US,D,20231102,000000,10.12,10.13,9.97,10.12,321410,0
+SPNT.US,D,20231103,000000,10.33,10.395,10.15,10.33,307761,0
+SPNT.US,D,20231106,000000,10.36,10.45,10.22,10.29,374736,0
+SPNT.US,D,20231107,000000,10.26,10.26,10.08,10.19,249781,0
+SPNT.US,D,20231108,000000,10.29,10.29,10.025,10.12,271394,0
+SPNT.US,D,20231109,000000,10.23,10.23,9.425,9.6,739249,0
+SPNT.US,D,20231110,000000,9.62,10.16,9.6,10.12,500734,0
+SPNT.US,D,20231113,000000,10.06,10.56,10.05,10.42,512232,0
+SPNT.US,D,20231114,000000,10.64,10.71,10.33,10.71,482670,0
+SPNT.US,D,20231115,000000,10.71,10.84,10.57,10.59,480237,0
+SPNT.US,D,20231116,000000,10.64,10.73,10.53,10.65,414702,0
+SPNT.US,D,20231117,000000,10.69,10.915,10.66,10.66,486672,0
+SPNT.US,D,20231120,000000,10.61,10.61,10.34,10.42,428938,0
+SPNT.US,D,20231121,000000,10.37,10.49,10.3225,10.37,355093,0
+SPNT.US,D,20231122,000000,10.43,10.49,10.34,10.41,208150,0
+SPNT.US,D,20231124,000000,10.44,10.49,10.38,10.42,123088,0
+SPNT.US,D,20231127,000000,10.39,10.67,10.385,10.6,339981,0
+SPNT.US,D,20231128,000000,10.48,10.575,10.41,10.45,480050,0
+SPNT.US,D,20231129,000000,10.44,10.51,10.345,10.48,397904,0
+SPNT.US,D,20231130,000000,10.48,10.69,10.44,10.68,502521,0
+SPNT.US,D,20231201,000000,10.64,10.86,10.62,10.85,580299,0
+SPNT.US,D,20231204,000000,10.8,10.99,10.645,10.74,492046,0
+SPNT.US,D,20231205,000000,10.74,10.78,10.57,10.58,398161,0
+SPNT.US,D,20231206,000000,10.61,10.71,10.485,10.6,365959,0
+SPNT.US,D,20231207,000000,10.62,10.66,10.35,10.65,492883,0
+SPNT.US,D,20231208,000000,10.7,10.84,10.59,10.78,469112,0
+SPNT.US,D,20231211,000000,10.82,11.14,10.82,10.92,599333,0
+SPNT.US,D,20231212,000000,10.9,11.115,10.82,11.03,553835,0
+SPNT.US,D,20231213,000000,11.07,11.195,10.9,11.19,604476,0
+SPNT.US,D,20231214,000000,11.16,11.16,10.66,10.95,1171385,0
+SPNT.US,D,20231215,000000,11.47,11.47,10.95,11.21,5910359,0
+SPNT.US,D,20231218,000000,11.32,11.925,11.28,11.67,756487,0
+SPNT.US,D,20231219,000000,11.64,11.73,11.58,11.68,540354,0
+SPNT.US,D,20231220,000000,11.68,11.73,11.405,11.44,557563,0
+SPNT.US,D,20231221,000000,11.45,11.51,11.32,11.46,339000,0
+SPNT.US,D,20231222,000000,11.47,11.615,11.46,11.61,321317,0
+SPNT.US,D,20231226,000000,11.7,11.72,11.6,11.71,272615,0
+SPNT.US,D,20231227,000000,11.72,11.875,11.675,11.83,356491,0
+SPNT.US,D,20231228,000000,11.82,11.895,11.72,11.74,327758,0
+SPNT.US,D,20231229,000000,11.66,11.74,11.561,11.6,640428,0
+SPNT.US,D,20240102,000000,11.58,11.59,11.39,11.51,425017,0
+SPNT.US,D,20240103,000000,11.52,11.52,11.32,11.41,527059,0
+SPNT.US,D,20240104,000000,11.54,11.65,11.42,11.44,621325,0
+SPNT.US,D,20240105,000000,11.42,11.54,11.42,11.45,637335,0
+SPNT.US,D,20240108,000000,11.57,11.75,11.48,11.67,546985,0
+SPNT.US,D,20240109,000000,11.6,11.6,11.3,11.38,443278,0
+SPNT.US,D,20240110,000000,11.36,11.4,11.22,11.35,778217,0
+SPNT.US,D,20240111,000000,11.33,11.33,11.16,11.23,786530,0
+SPNT.US,D,20240112,000000,11.34,11.39,11.155,11.29,783922,0
+SPNT.US,D,20240116,000000,11.23,11.26,10.965,10.99,443217,0
+SPNT.US,D,20240117,000000,10.84,11,10.84,10.99,554063,0
+SPNT.US,D,20240118,000000,11.09,11.17,10.97,11.12,674194,0
+SPNT.US,D,20240119,000000,11.19,11.225,10.98,11.17,675446,0
+SPNT.US,D,20240122,000000,11.2,11.51,11.2,11.42,793256,0
+SPNT.US,D,20240123,000000,11.5,11.59,11.4,11.48,721664,0
+SPNT.US,D,20240124,000000,11.59,12.33,11.485,12.31,2243177,0
+SPNT.US,D,20240125,000000,12.34,12.44,11.905,12.23,1429849,0
+SPNT.US,D,20240126,000000,12.24,12.25,11.92,11.93,883507,0
+SPNT.US,D,20240129,000000,11.93,11.995,11.82,11.85,533983,0
+SPNT.US,D,20240130,000000,11.81,11.895,11.77,11.86,449576,0
+SPNT.US,D,20240131,000000,11.86,12.105,11.79,11.8,435205,0
+SPNT.US,D,20240201,000000,11.76,11.87,11.58,11.73,431060,0
+SPNT.US,D,20240202,000000,11.66,11.93,11.61,11.73,509519,0
+SPNT.US,D,20240205,000000,11.63,11.7,11.57,11.7,519668,0
+SPNT.US,D,20240206,000000,11.71,11.77,11.54,11.63,446142,0
+SPNT.US,D,20240207,000000,11.59,11.795,11.49,11.75,393142,0
+SPNT.US,D,20240208,000000,11.77,11.855,11.71,11.81,387226,0
+SPNT.US,D,20240209,000000,11.82,12.18,11.76,12.16,486894,0
+SPNT.US,D,20240212,000000,12.17,12.25,12.0701,12.18,489761,0
+SPNT.US,D,20240213,000000,12.07,12.11,11.865,12,650956,0
+SPNT.US,D,20240214,000000,12.04,12.215,12.01,12.16,494162,0
+SPNT.US,D,20240215,000000,12.17,12.3,12.083,12.3,538555,0
+SPNT.US,D,20240216,000000,12.28,12.36,12.105,12.13,518320,0
+SPNT.US,D,20240220,000000,12.14,12.345,12.04,12.28,562339,0
+SPNT.US,D,20240221,000000,12.47,12.47,11.265,11.39,1223619,0
+SPNT.US,D,20240222,000000,11.45,11.625,11.31,11.56,596539,0
+SPNT.US,D,20240223,000000,11.55,11.875,11.54,11.77,385051,0
+SPNT.US,D,20240226,000000,11.75,11.8,11.685,11.78,298307,0
+SPNT.US,D,20240227,000000,11.79,11.985,11.725,11.79,333964,0
+SPNT.US,D,20240228,000000,11.71,12.24,11.71,12.17,459757,0
+SPNT.US,D,20240229,000000,12.35,12.35,12.075,12.27,540643,0
+SPNT.US,D,20240301,000000,12.26,12.26,12.01,12.16,401182,0
+SPNT.US,D,20240304,000000,12.1,12.22,11.996,12.15,380692,0
+SPNT.US,D,20240305,000000,12.15,12.15,11.945,12.1,757378,0
+SPNT.US,D,20240306,000000,12.15,12.455,12.125,12.32,531348,0
+SPNT.US,D,20240307,000000,12.42,12.605,12.225,12.39,551036,0
+SPNT.US,D,20240308,000000,12.46,12.52,12.105,12.2,579022,0
+SPNT.US,D,20240311,000000,12.18,12.3,12.135,12.22,342818,0
+SPNT.US,D,20240312,000000,12.2,12.26,12.12,12.25,311698,0
+SPNT.US,D,20240313,000000,12.21,12.29,12.09,12.21,1071125,0
+SPNT.US,D,20240314,000000,12.24,12.24,12.025,12.16,637903,0
+SPNT.US,D,20240315,000000,12.11,12.29,12.09,12.27,1603390,0
+SPNT.US,D,20240318,000000,12.23,12.37,12.215,12.35,397471,0
+SPNT.US,D,20240319,000000,12.38,12.68,12.38,12.64,325462,0
+SPNT.US,D,20240320,000000,12.64,12.68,12.4,12.61,1282467,0
+SPNT.US,D,20240321,000000,12.69,12.7,12.44,12.54,1474312,0
+SPNT.US,D,20240322,000000,12.48,12.57,12.265,12.29,351292,0
+SPNT.US,D,20240325,000000,12.35,12.375,12.17,12.17,316563,0
+SPNT.US,D,20240326,000000,12.18,12.285,12.12,12.13,283388,0
+SPNT.US,D,20240327,000000,12.21,12.57,12.17,12.54,504186,0
+SPNT.US,D,20240328,000000,12.54,12.89,12.52,12.71,616204,0
+SPNT.US,D,20240401,000000,12.72,12.9,12.6,12.89,450661,0
+SPNT.US,D,20240402,000000,12.86,13.03,12.56,12.62,656121,0
+SPNT.US,D,20240403,000000,12.59,12.78,12.545,12.71,385547,0
+SPNT.US,D,20240404,000000,12.75,12.97,12.57,12.58,526233,0
+SPNT.US,D,20240405,000000,12.62,12.775,12.57,12.75,454725,0
+SPNT.US,D,20240408,000000,12.81,12.89,12.64,12.77,1026480,0
+SPNT.US,D,20240409,000000,12.82,12.88,12.43,12.51,460694,0
+SPNT.US,D,20240410,000000,12.35,12.47,12.225,12.35,490652,0
+SPNT.US,D,20240411,000000,12.35,12.43,12.22,12.38,617561,0
+SPNT.US,D,20240412,000000,12.33,12.495,12.12,12.21,763753,0
+SPNT.US,D,20240415,000000,12.24,12.32,11.735,11.81,1171861,0
+SPNT.US,D,20240416,000000,11.71,11.73,11.485,11.65,597393,0
+SPNT.US,D,20240417,000000,11.7,11.96,11.65,11.8,552907,0
+SPNT.US,D,20240418,000000,11.85,12,11.825,11.98,480440,0
+SPNT.US,D,20240419,000000,11.96,12.17,11.95,12.02,458479,0
+SPNT.US,D,20240422,000000,12.06,12.3,12.035,12.18,546816,0
+SPNT.US,D,20240423,000000,12.23,12.375,12.19,12.3,383762,0
+SPNT.US,D,20240424,000000,12.25,12.28,12.055,12.19,1870013,0
+SPNT.US,D,20240425,000000,12.16,12.18,11.86,11.89,743960,0
+SPNT.US,D,20240426,000000,11.87,12.15,11.73,12.08,638341,0
+SPNT.US,D,20240429,000000,12.11,12.2,11.925,12.01,477983,0
+SPNT.US,D,20240430,000000,11.95,11.95,11.75,11.78,479370,0
+SPNT.US,D,20240501,000000,11.61,12.31,11.54,12.1,591647,0
+SPNT.US,D,20240502,000000,12.24,12.24,11.835,11.91,725796,0
+SPNT.US,D,20240503,000000,12.03,12.28,11.89,12.09,596205,0
+SPNT.US,D,20240506,000000,12.23,12.33,12.17,12.25,347430,0
+SPNT.US,D,20240507,000000,12.29,12.31,12.13,12.17,697838,0
+SPNT.US,D,20240508,000000,12.18,12.37,12.145,12.37,390054,0
+SPNT.US,D,20240509,000000,12.38,12.62,12.38,12.52,384747,0
+SPNT.US,D,20240510,000000,12.54,12.65,12.54,12.56,286563,0
+SPNT.US,D,20240513,000000,12.6,12.6,12.45,12.49,386011,0
+SPNT.US,D,20240514,000000,12.56,12.66,12.51,12.62,279534,0
+SPNT.US,D,20240515,000000,12.67,12.705,12.585,12.67,262337,0
+SPNT.US,D,20240516,000000,12.72,12.78,12.61,12.68,289006,0
+SPNT.US,D,20240517,000000,12.76,12.815,12.695,12.79,289511,0
+SPNT.US,D,20240520,000000,12.8,12.9,12.7,12.75,535032,0
+SPNT.US,D,20240521,000000,12.71,13.08,12.71,13.06,482698,0
+SPNT.US,D,20240522,000000,13,13.5,12.955,13.45,685901,0
+SPNT.US,D,20240523,000000,13.45,13.47,13.254,13.3,659450,0
+SPNT.US,D,20240524,000000,13.21,13.3593,12.815,12.97,664997,0
+SPNT.US,D,20240528,000000,12.98,13.155,12.91,13.05,856936,0
+SPNT.US,D,20240529,000000,12.95,12.95,12.8,12.85,573552,0
+SPNT.US,D,20240530,000000,12.9,13.115,12.9,13.04,629219,0
+SPNT.US,D,20240531,000000,13.14,13.205,13.025,13.15,730171,0
+SPNT.US,D,20240603,000000,13.22,13.22,12.895,12.94,597197,0
+SPNT.US,D,20240604,000000,12.83,12.95,12.735,12.79,373818,0
+SPNT.US,D,20240605,000000,12.82,12.92,12.655,12.84,507165,0
+SPNT.US,D,20240606,000000,12.82,12.855,12.6,12.72,338618,0
+SPNT.US,D,20240607,000000,12.72,12.89,12.61,12.64,487289,0
+SPNT.US,D,20240610,000000,12.52,12.73,12.48,12.66,497189,0
+SPNT.US,D,20240611,000000,12.59,12.59,12.39,12.44,465237,0
+SPNT.US,D,20240612,000000,12.64,12.6947,12.515,12.59,543929,0
+SPNT.US,D,20240613,000000,12.53,12.53,12.14,12.23,492726,0
+SPNT.US,D,20240614,000000,12.14,12.27,12.02,12.04,417794,0
+SPNT.US,D,20240617,000000,12,12.345,11.92,12.28,431320,0
+SPNT.US,D,20240618,000000,12.32,12.605,12.31,12.58,669185,0
+SPNT.US,D,20240620,000000,12.5,12.695,12.335,12.58,948572,0
+SPNT.US,D,20240621,000000,12.61,12.78,12.44,12.73,1314943,0
+SPNT.US,D,20240624,000000,12.81,12.82,12.35,12.36,706373,0
+SPNT.US,D,20240625,000000,12.3,12.36,12.22,12.3,653242,0
+SPNT.US,D,20240626,000000,12.28,12.28,12.035,12.17,579455,0
+SPNT.US,D,20240627,000000,12.19,12.35,12.185,12.3,840913,0
+SPNT.US,D,20240628,000000,12.43,12.46,12.17,12.2,5850120,0
+SPNT.US,D,20240701,000000,12.24,12.4,12.095,12.17,559263,0
+SPNT.US,D,20240702,000000,12.04,12.265,12.04,12.21,346972,0
+SPNT.US,D,20240703,000000,12.19,12.195,12.005,12.01,214159,0
+SPNT.US,D,20240705,000000,12,12.145,11.955,12.09,339415,0
+SPNT.US,D,20240708,000000,12.17,12.39,12.115,12.13,396164,0
+SPNT.US,D,20240709,000000,12.09,12.18,11.955,11.99,287596,0
+SPNT.US,D,20240710,000000,12.05,12.16,12.02,12.13,246943,0
+SPNT.US,D,20240711,000000,12.33,12.65,12.2307,12.58,386770,0
+SPNT.US,D,20240712,000000,12.67,12.81,12.59,12.63,378835,0
+SPNT.US,D,20240715,000000,12.74,12.93,12.67,12.81,758514,0
+SPNT.US,D,20240716,000000,12.92,13.41,12.92,13.38,719581,0
+SPNT.US,D,20240717,000000,13.33,13.735,13.25,13.54,941724,0
+SPNT.US,D,20240718,000000,13.47,13.82,13.43,13.54,512705,0
+SPNT.US,D,20240719,000000,13.53,13.53,13.22,13.24,369994,0
+SPNT.US,D,20240722,000000,13.29,13.5,13.1924,13.38,382998,0
+SPNT.US,D,20240723,000000,13.37,13.91,13.37,13.82,430588,0
+SPNT.US,D,20240724,000000,13.8,13.94,13.705,13.73,463909,0
+SPNT.US,D,20240725,000000,13.84,14.235,13.81,14.16,474916,0
+SPNT.US,D,20240726,000000,14.35,14.55,14.185,14.38,474341,0
+SPNT.US,D,20240729,000000,14.34,14.41,14.15,14.24,305244,0
+SPNT.US,D,20240730,000000,14.34,14.7,14.335,14.65,411556,0
+SPNT.US,D,20240731,000000,14.63,14.67,14.365,14.37,823273,0
+SPNT.US,D,20240801,000000,14.5,14.54,14.12,14.29,659169,0
+SPNT.US,D,20240802,000000,14,14.665,13.84,14.6,562223,0
+SPNT.US,D,20240805,000000,14.29,14.355,13.9,14.15,722763,0
+SPNT.US,D,20240806,000000,14.1,14.27,13.98,14.07,630633,0
+SPNT.US,D,20240807,000000,14.2,14.255,14,14.05,501326,0
+SPNT.US,D,20240808,000000,14.06,14.4729,14.06,14.46,306253,0
+SPNT.US,D,20240809,000000,14.49,14.57,14.25,14.56,413069,0
+SPNT.US,D,20240812,000000,14.64,14.86,14.35,14.37,249841,0
+SPNT.US,D,20240813,000000,14.43,14.575,14.43,14.52,248264,0
+SPNT.US,D,20240814,000000,14.6,14.64,14.45,14.54,304944,0
+SPNT.US,D,20240815,000000,14.71,14.78,14.465,14.66,361433,0
+SPNT.US,D,20240816,000000,14.68,14.96,14.64,14.71,700564,0
+SPNT.US,D,20240819,000000,14.73,14.86,14.53,14.59,316582,0
+SPNT.US,D,20240820,000000,14.59,14.62,14.41,14.5,273428,0
+SPNT.US,D,20240821,000000,14.57,14.7,14.42,14.59,353960,0
+SPNT.US,D,20240822,000000,14.61,14.735,14.605,14.73,275986,0
+SPNT.US,D,20240823,000000,14.83,15.16,14.765,14.94,462745,0
+SPNT.US,D,20240826,000000,15.07,15.1102,14.78,14.78,372522,0
+SPNT.US,D,20240827,000000,14.8,14.89,14.7678,14.85,229227,0
+SPNT.US,D,20240828,000000,14.83,14.96,14.77,14.89,226314,0
+SPNT.US,D,20240829,000000,14.99,15.1,14.8053,15.01,387035,0
+SPNT.US,D,20240830,000000,15.14,15.15,14.88,14.99,299121,0
+SPNT.US,D,20240903,000000,14.88,14.99,14.57,14.62,394677,0
+SPNT.US,D,20240904,000000,14.64,14.79,14.54,14.56,227403,0
+SPNT.US,D,20240905,000000,14.65,14.67,14.44,14.47,445640,0
+SPNT.US,D,20240906,000000,14.46,14.51,14.16,14.18,305273,0
+SPNT.US,D,20240909,000000,14.2,14.395,14.14,14.17,367849,0
+SPNT.US,D,20240910,000000,14.13,14.25,13.83,14.02,395642,0
+SPNT.US,D,20240911,000000,13.88,13.93,13.7,13.85,355343,0
+SPNT.US,D,20240912,000000,14,14.055,13.86,13.94,307675,0
+SPNT.US,D,20240913,000000,14.09,14.19,13.98,14.07,307817,0
+SPNT.US,D,20240916,000000,14.11,14.26,14.09,14.17,407130,0
+SPNT.US,D,20240917,000000,14.23,14.4,14.09,14.1,356850,0
+SPNT.US,D,20240918,000000,14.1,14.34,14.05,14.18,391722,0
+SPNT.US,D,20240919,000000,14.4,14.4,14.145,14.25,291812,0
+SPNT.US,D,20240920,000000,14.2,14.51,14.2,14.25,1345077,0
+SPNT.US,D,20240923,000000,14.24,14.35,14.062,14.12,273180,0
+SPNT.US,D,20240924,000000,14.09,14.13,13.98,14.08,281885,0
+SPNT.US,D,20240925,000000,14.09,14.73,14.09,14.56,485670,0
+SPNT.US,D,20240926,000000,14.62,14.747,14.45,14.46,305261,0
+SPNT.US,D,20240927,000000,14.3,14.63,14.275,14.44,1828408,0
+SPNT.US,D,20240930,000000,14.51,14.51,14.2,14.34,506760,0
+SPNT.US,D,20241001,000000,14.29,14.46,14.06,14.1,286486,0
+SPNT.US,D,20241002,000000,14.12,14.24,13.92,13.97,299582,0
+SPNT.US,D,20241003,000000,13.87,13.93,13.68,13.69,302528,0
+SPNT.US,D,20241004,000000,13.83,13.99,13.72,13.95,415342,0
+SPNT.US,D,20241007,000000,13.84,13.84,13.02,13.17,708146,0
+SPNT.US,D,20241008,000000,13.2,13.53,13.1,13.4,609465,0
+SPNT.US,D,20241009,000000,13.42,13.64,13.36,13.48,528694,0
+SPNT.US,D,20241010,000000,13.56,13.56,13.34,13.48,489996,0
+SPNT.US,D,20241011,000000,13.56,13.75,13.52,13.62,368001,0
+SPNT.US,D,20241014,000000,13.65,13.78,13.57,13.71,401737,0
+SPNT.US,D,20241015,000000,13.7,13.84,12.94,13.52,585948,0
+SPNT.US,D,20241016,000000,13.66,13.775,13.59,13.71,279249,0
+SPNT.US,D,20241017,000000,13.77,14.07,13.71,14.01,507535,0
+SPNT.US,D,20241018,000000,14.04,14.06,13.93,13.97,262327,0
+SPNT.US,D,20241021,000000,14.02,14.02,13.53,13.55,229791,0
+SPNT.US,D,20241022,000000,13.48,13.69,13.31,13.68,371244,0
+SPNT.US,D,20241023,000000,13.63,13.63,13.5,13.57,289727,0
+SPNT.US,D,20241024,000000,13.56,13.625,13.395,13.6,268875,0
+SPNT.US,D,20241025,000000,13.63,13.65,13.41,13.48,290096,0
+SPNT.US,D,20241028,000000,13.62,13.76,13.55,13.59,208148,0
+SPNT.US,D,20241029,000000,13.45,13.61,13.45,13.51,177849,0
+SPNT.US,D,20241030,000000,13.49,13.76,13.49,13.7,1158088,0
+SPNT.US,D,20241031,000000,13.64,13.64,13.12,13.14,671018,0
+SPNT.US,D,20241101,000000,13.35,13.55,12.9,13.35,710983,0
+SPNT.US,D,20241104,000000,13.2,13.29,13.12,13.14,639151,0
+SPNT.US,D,20241105,000000,13.06,13.11,12.78,12.92,366885,0
+SPNT.US,D,20241106,000000,13.42,14.285,13.42,14.25,757397,0
+SPNT.US,D,20241107,000000,14.23,14.23,13.82,13.86,390932,0
+SPNT.US,D,20241108,000000,13.87,14.15,13.81,14.13,419712,0
+SPNT.US,D,20241111,000000,14.16,14.5156,14.13,14.32,355929,0
+SPNT.US,D,20241112,000000,14.34,14.53,14.33,14.41,396023,0
+SPNT.US,D,20241113,000000,14.54,14.669,14.39,14.56,613450,0
+SPNT.US,D,20241114,000000,14.59,15.015,14.53,14.67,592482,0
+SPNT.US,D,20241115,000000,14.8,15.1,14.68,14.99,709894,0
+SPNT.US,D,20241118,000000,14.93,15.06,14.82,14.95,434955,0
+SPNT.US,D,20241119,000000,14.805,14.94,14.71,14.9,316984,0
+SPNT.US,D,20241120,000000,14.87,15.32,14.84,15.3,488405,0
+SPNT.US,D,20241121,000000,15.39,15.737,15.37,15.37,426125,0
+SPNT.US,D,20241122,000000,15.43,15.62,15.41,15.58,430758,0
+SPNT.US,D,20241125,000000,15.675,15.88,15.5,15.6,641129,0
+SPNT.US,D,20241126,000000,15.535,15.63,15.35,15.59,625045,0
+SPNT.US,D,20241127,000000,15.57,15.7,15.32,15.45,678911,0
+SPNT.US,D,20241129,000000,15.34,15.54,15.32,15.42,488708,0
+SPNT.US,D,20241202,000000,15.37,15.65,15.2,15.52,858392,0
+SPNT.US,D,20241203,000000,15.57,15.71,15.33,15.56,659582,0
+SPNT.US,D,20241204,000000,15.59,15.68,15.44,15.63,481919,0
+SPNT.US,D,20241205,000000,15.685,16.07,15.68,16.05,372180,0
+SPNT.US,D,20241206,000000,16.2,16.2,15.65,15.85,376984,0
+SPNT.US,D,20241209,000000,15.81,15.97,15.69,15.77,417902,0
+SPNT.US,D,20241210,000000,15.745,15.76,15.43,15.48,513385,0
+SPNT.US,D,20241211,000000,15.53,15.79,15.33,15.76,658301,0
+SPNT.US,D,20241212,000000,15.785,15.905,15.37,15.48,667398,0
+SPNT.US,D,20241213,000000,15.475,15.62,15.38,15.55,794767,0
+SPNT.US,D,20241216,000000,15.485,15.695,15.445,15.57,609385,0
+SPNT.US,D,20241217,000000,15.49,15.49,15.13,15.14,444563,0
+SPNT.US,D,20241218,000000,15.06,15.22,14.39,14.5,531191,0
+SPNT.US,D,20241219,000000,14.625,14.9086,14.37,14.39,721035,0
+SPNT.US,D,20241220,000000,14.36,14.48,14.19,14.41,5528439,0
+SPNT.US,D,20241223,000000,14.41,14.52,14.11,14.15,404765,0
+SPNT.US,D,20241224,000000,14.19,14.26,13.96,13.98,205387,0
+SPNT.US,D,20241226,000000,13.81,14.145,13.76,14.1,384546,0
+SPNT.US,D,20241227,000000,14,14.295,13.96,14.22,470074,0
+SPNT.US,D,20241230,000000,14.16,14.26,13.945,14.2,356941,0
+SPNT.US,D,20241231,000000,14.585,16.4187,14.45,16.39,1472930,0
+SPNT.US,D,20250102,000000,16.45,16.5,15.34,15.74,1104719,0
+SPNT.US,D,20250103,000000,15.7194,15.78,15.49,15.7,832407,0
+SPNT.US,D,20250106,000000,15.665,15.81,15.13,15.14,727235,0
+SPNT.US,D,20250107,000000,15.185,15.29,14.955,15.28,386349,0
+SPNT.US,D,20250108,000000,15.28,15.28,14.885,14.95,387415,0
+SPNT.US,D,20250110,000000,14.69,14.76,14.2696,14.42,437370,0
+SPNT.US,D,20250113,000000,14.34,14.45,14.23,14.3,433973,0
+SPNT.US,D,20250114,000000,14.3,14.58,14.29,14.49,494803,0
+SPNT.US,D,20250115,000000,14.72,14.91,14.63,14.79,347809,0
+SPNT.US,D,20250116,000000,14.83,15.06,14.82,14.97,472908,0
+SPNT.US,D,20250117,000000,15.07,15.12,14.96,14.99,459802,0
+SPNT.US,D,20250121,000000,15.11,15.2783,15.01,15.21,363351,0
+SPNT.US,D,20250122,000000,15.205,15.305,14.565,14.64,364121,0
+SPNT.US,D,20250123,000000,14.57,14.65,14.3075,14.37,344590,0
+SPNT.US,D,20250124,000000,14.28,14.57,14.28,14.54,266659,0
+SPNT.US,D,20250127,000000,14.62,14.87,14.59,14.7,316201,0
+SPNT.US,D,20250128,000000,14.77,14.88,14.68,14.82,281863,0
+SPNT.US,D,20250129,000000,14.99,15.03,14.53,14.6,239342,0
+SPNT.US,D,20250130,000000,14.825,14.87,14.57,14.81,297563,0
+SPNT.US,D,20250131,000000,14.68,14.89,14.55,14.56,430062,0
+SPNT.US,D,20250203,000000,14.3,14.455,14.015,14.1,377851,0
+SPNT.US,D,20250204,000000,14.07,14.26,13.87,14.1,250033,0
+SPNT.US,D,20250205,000000,14.19,14.46,14.145,14.41,285894,0
+SPNT.US,D,20250206,000000,14.2801,14.52,14.2801,14.49,253407,0
+SPNT.US,D,20250207,000000,14.36,14.46,14.18,14.25,337462,0
+SPNT.US,D,20250210,000000,14.22,14.265,13.96,14.06,474966,0
+SPNT.US,D,20250211,000000,13.985,14.4,13.95,14.26,611460,0
+SPNT.US,D,20250212,000000,14.18,14.18,13.85,13.91,538178,0
+SPNT.US,D,20250213,000000,13.96,14.28,13.915,14.27,473625,0
+SPNT.US,D,20250214,000000,14.29,14.37,14.05,14.18,289526,0
+SPNT.US,D,20250218,000000,14.22,14.37,13.945,14.02,315124,0
+SPNT.US,D,20250219,000000,13.8,14.19,13.26,14.01,638184,0
+SPNT.US,D,20250220,000000,13.81,14.04,13.58,13.98,498610,0
+SPNT.US,D,20250221,000000,14.205,14.34,13.965,14,1529471,0
+SPNT.US,D,20250224,000000,14.065,14.57,14.045,14.25,1074451,0
+SPNT.US,D,20250225,000000,14.32,14.65,14.16,14.59,1615990,0
+SPNT.US,D,20250226,000000,14.49,15.19,14.15,14.96,2228227,0
+SPNT.US,D,20250227,000000,15.035,15.38,14.98,15.22,1044264,0
+SPNT.US,D,20250228,000000,15.245,15.48,15.03,15.34,1282379,0
+SPNT.US,D,20250303,000000,15.4,15.42,15.02,15.12,683785,0
+SPNT.US,D,20250304,000000,14.86,15.095,14.75,14.76,627826,0
+SPNT.US,D,20250305,000000,14.86,15.055,14.66,14.88,646189,0
+SPNT.US,D,20250306,000000,14.785,14.81,14.57,14.68,705554,0
+SPNT.US,D,20250307,000000,14.635,14.74,14.23,14.29,783943,0
+SPNT.US,D,20250310,000000,14.15,14.655,14.05,14.52,849824,0
+SPNT.US,D,20250311,000000,14.675,15.05,14.525,14.83,902944,0
+SPNT.US,D,20250312,000000,14.67,14.85,14.34,14.41,861665,0
+SPNT.US,D,20250313,000000,14.51,14.66,14.37,14.5,669665,0
+SPNT.US,D,20250314,000000,14.53,14.78,14.43,14.76,596006,0
+SPNT.US,D,20250317,000000,14.5,15.19,14.5,15.11,627809,0
+SPNT.US,D,20250318,000000,15.12,15.33,15.05,15.29,659471,0
+SPNT.US,D,20250319,000000,15.37,15.78,15.37,15.62,756333,0
+SPNT.US,D,20250320,000000,15.535,15.88,15.43,15.77,523666,0
+SPNT.US,D,20250321,000000,15.78,15.979,15.62,15.76,1833413,0
+SPNT.US,D,20250324,000000,15.89,16.29,15.79,16.25,428844,0
+SPNT.US,D,20250325,000000,16.36,16.65,16.34,16.5,682577,0
+SPNT.US,D,20250326,000000,16.527,16.7,16.41,16.62,384385,0
+SPNT.US,D,20250327,000000,16.677,16.91,16.595,16.86,664687,0
+SPNT.US,D,20250328,000000,16.815,17.26,16.815,17.06,686013,0
+SPNT.US,D,20250331,000000,16.8107,17.62,16.8107,17.29,1506363,0
+SPNT.US,D,20250401,000000,17.2151,17.89,16.84,17.85,1365729,0
+SPNT.US,D,20250402,000000,17.77,17.99,17.555,17.73,1032853,0
+SPNT.US,D,20250403,000000,17.195,17.85,17.1925,17.56,1624147,0
+SPNT.US,D,20250404,000000,17.12,17.32,15.865,16.05,907326,0
+SPNT.US,D,20250407,000000,15.545,15.94,14.76,15.47,1119889,0
+SPNT.US,D,20250408,000000,15.785,16.01,15,15.16,713684,0
+SPNT.US,D,20250409,000000,14.96,16.315,14.91,16.02,1073552,0
+SPNT.US,D,20250410,000000,15.9,16.1725,15.535,15.78,1024356,0
+SPNT.US,D,20250411,000000,15.68,16.08,15.63,16.04,810516,0
+SPNT.US,D,20250414,000000,16.32,16.59,16.105,16.43,464862,0
+SPNT.US,D,20250415,000000,16.5243,16.61,16.23,16.33,672190,0
+SPNT.US,D,20250416,000000,16.36,16.575,16.22,16.36,687743,0
+SPNT.US,D,20250417,000000,16.33,16.73,16.3,16.7,634756,0
+SPNT.US,D,20250421,000000,16.61,16.69,15.9,15.99,649049,0
+SPNT.US,D,20250422,000000,16.05,16.53,16.05,16.39,816591,0
+SPNT.US,D,20250423,000000,16.575,16.75,16.43,16.56,630277,0
+SPNT.US,D,20250424,000000,16.45,16.71,16.305,16.6,585119,0
+SPNT.US,D,20250425,000000,16.5,16.55,16.065,16.54,440646,0
+SPNT.US,D,20250428,000000,16.535,16.665,16.365,16.62,776048,0
+SPNT.US,D,20250429,000000,16.69,17.04,16.49,17.02,590156,0
+SPNT.US,D,20250430,000000,16.737,16.92,16.545,16.8,795846,0
+SPNT.US,D,20250501,000000,16.65,17.1,16.535,16.94,641146,0
+SPNT.US,D,20250502,000000,17.155,18,17.12,17.95,686130,0
+SPNT.US,D,20250505,000000,17.76,18.28,17.62,18.18,734794,0
+SPNT.US,D,20250506,000000,19.04,19.655,18.22,19.54,807254,0
+SPNT.US,D,20250507,000000,19.6271,19.74,19.14,19.28,1214535,0
+SPNT.US,D,20250508,000000,19.41,19.655,19.19,19.3,859113,0
+SPNT.US,D,20250509,000000,19.21,19.47,18.96,19.27,528402,0
+SPNT.US,D,20250512,000000,19.46,19.62,18.663,19.6,604777,0
+SPNT.US,D,20250513,000000,19.65,19.845,19.44,19.54,505826,0
+SPNT.US,D,20250514,000000,19.74,19.74,19.13,19.3,480138,0
+SPNT.US,D,20250515,000000,19.28,19.715,19.28,19.58,505196,0
+SPNT.US,D,20250516,000000,19.58,19.83,19.22,19.24,1755279,0
+SPNT.US,D,20250519,000000,19.05,19.785,19.05,19.65,1163444,0
+SPNT.US,D,20250520,000000,19.65,19.87,19.455,19.52,545996,0
+SPNT.US,D,20250521,000000,19.32,19.63,18.995,19.33,810257,0
+SPNT.US,D,20250522,000000,19.25,19.48,18.915,19.14,563769,0
+SPNT.US,D,20250523,000000,19.15,19.305,18.95,19.18,489325,0
+SPNT.US,D,20250527,000000,19.24,19.86,19.22,19.78,543874,0
+SPNT.US,D,20250528,000000,19.67,19.79,19.455,19.52,660648,0
+SPNT.US,D,20250529,000000,19.53,19.75,19.445,19.65,468603,0
+SPNT.US,D,20250530,000000,19.64,19.71,19.54,19.59,662896,0
+SPNT.US,D,20250602,000000,19.585,19.71,19.11,19.62,511091,0
+SPNT.US,D,20250603,000000,19.535,19.69,19.2,19.49,608700,0
+SPNT.US,D,20250604,000000,19.615,19.615,19.05,19.16,530427,0
+SPNT.US,D,20250605,000000,19.165,19.27,18.84,19.26,522640,0
+SPNT.US,D,20250606,000000,19.445,19.55,19.31,19.38,359847,0
+SPNT.US,D,20250609,000000,19.56,19.67,18.696,19.26,548333,0
+SPNT.US,D,20250610,000000,19.08,19.45,18.98,19.31,536327,0
+SPNT.US,D,20250611,000000,19.32,19.41,19.13,19.14,586319,0
+SPNT.US,D,20250612,000000,19.015,19.61,18.84,19.61,463940,0
+SPNT.US,D,20250613,000000,19.62,19.62,19.17,19.4,473716,0
+SPNT.US,D,20250616,000000,19.35,20,19.35,19.56,706751,0
+SPNT.US,D,20250617,000000,19.445,19.445,18.958,19.34,568186,0
+SPNT.US,D,20250618,000000,19.345,19.5,19.225,19.32,435848,0
+SPNT.US,D,20250620,000000,19.465,19.59,19.18,19.3,1052184,0
+SPNT.US,D,20250623,000000,19.3932,19.58,19.22,19.57,490256,0
+SPNT.US,D,20250624,000000,19.685,19.73,19.28,19.45,508647,0
+SPNT.US,D,20250625,000000,19.345,19.62,19.245,19.36,415382,0
+SPNT.US,D,20250626,000000,19.95,21.03,19.835,20.88,1103938,0
+SPNT.US,D,20250627,000000,20.835,21,20.31,20.4,1735599,0
+SPNT.US,D,20250630,000000,20.56,20.635,20.27,20.39,601553,0
+SPNT.US,D,20250701,000000,20.415,20.57,20.02,20.07,616405,0
+SPNT.US,D,20250702,000000,20.08,20.125,19.23,19.38,649255,0
+SPNT.US,D,20250703,000000,19.3,19.835,19.3,19.8,417017,0
+SPNT.US,D,20250707,000000,19.67,19.825,19.38,19.49,602864,0
+SPNT.US,D,20250708,000000,19.455,19.6745,19.27,19.31,507080,0
+SPNT.US,D,20250709,000000,19.465,19.86,18.99,19.07,461905,0
+SPNT.US,D,20250710,000000,18.85,19.18,18.42,18.45,559515,0
+SPNT.US,D,20250711,000000,18.47,18.53,18.1019,18.4,587112,0
+SPNT.US,D,20250714,000000,18.365,18.65,18.33,18.63,553378,0
+SPNT.US,D,20250715,000000,18.63,18.63,18.3,18.38,463907,0
+SPNT.US,D,20250716,000000,18.375,18.74,18.29,18.71,932571,0
+SPNT.US,D,20250717,000000,18.79,19.22,18.7,19.08,605081,0
+SPNT.US,D,20250718,000000,19,19.23,18.91,19,546231,0
+SPNT.US,D,20250721,000000,19.52,19.73,19.18,19.31,585546,0
+SPNT.US,D,20250722,000000,19.31,19.585,19.23,19.45,483881,0
+SPNT.US,D,20250723,000000,19.445,19.7,19.1,19.7,549759,0
+SPNT.US,D,20250724,000000,19.41,19.78,19.36,19.58,1103590,0
+SPNT.US,D,20250725,000000,19.665,19.84,19.52,19.79,847835,0
+SPNT.US,D,20250728,000000,19.405,19.64,19.2,19.51,751358,0
+SPNT.US,D,20250729,000000,19.595,19.905,19.595,19.86,763753,0
+SPNT.US,D,20250730,000000,19.75,20,19.425,19.58,824967,0
+SPNT.US,D,20250731,000000,19.47,19.88,19.36,19.61,963201,0
+SPNT.US,D,20250801,000000,19.9,19.94,19.22,19.58,945790,0
+SPNT.US,D,20250804,000000,19.29,19.38,17.76,18.39,1389049,0
+SPNT.US,D,20250805,000000,18.48,18.94,17.8999,18.41,1128019,0
+SPNT.US,D,20250806,000000,18.37,18.72,18.145,18.54,711884,0
+SPNT.US,D,20250807,000000,18.55,18.55,17.865,18.03,655121,0
+SPNT.US,D,20250808,000000,18.15,18.27,17.9,18.2,632017,0
+SPNT.US,D,20250811,000000,18.195,18.54,18.195,18.33,477455,0
+SPNT.US,D,20250812,000000,18.33,18.62,18.33,18.47,479207,0
+SPNT.US,D,20250813,000000,18.61,19.03,18.51,18.76,732419,0
+SPNT.US,D,20250814,000000,19.0833,19.0833,18.52,18.58,457230,0
+SPNT.US,D,20250815,000000,18.48,18.7,18,18.28,914945,0
+SPNT.US,D,20250818,000000,18.22,18.37,18.12,18.21,445533,0
+SPNT.US,D,20250819,000000,18.25,18.41,18.16,18.24,450532,0
+SPNT.US,D,20250820,000000,18.315,18.725,18.315,18.63,1807132,0
+SPNT.US,D,20250821,000000,18.75,18.94,18.49,18.5,1442353,0
+SPNT.US,D,20250822,000000,18.67,19.07,18.6,18.7,1248482,0
+SPNT.US,D,20250825,000000,18.7,18.79,18.37,18.42,594472,0
+SPNT.US,D,20250826,000000,18.38,18.49,18.24,18.29,431172,0
+SPNT.US,D,20250827,000000,18.38,18.88,18.3,18.61,1136659,0
+SPNT.US,D,20250828,000000,18.485,18.57,18.2801,18.41,362583,0
+SPNT.US,D,20250829,000000,18.485,18.84,18.485,18.72,1732038,0
+SPNT.US,D,20250902,000000,18.64,18.95,18.52,18.9,1158313,0
+SPNT.US,D,20250903,000000,18.86,19.42,18.75,18.89,1503186,0
+SPNT.US,D,20250904,000000,19.085,19.23,18.705,18.85,668546,0
+SPNT.US,D,20250905,000000,18.94,18.95,18.585,18.77,878414,0
+SPNT.US,D,20250908,000000,18.75,19.01,18.51,18.97,1501254,0
+SPNT.US,D,20250909,000000,18.985,19.15,18.61,18.74,898268,0
+SPNT.US,D,20250910,000000,18.785,18.85,18.5,18.64,738595,0
+SPNT.US,D,20250911,000000,18.7,19.21,18.7,19.16,1873110,0
+SPNT.US,D,20250912,000000,19.15,19.3,18.885,19.04,868652,0
+SPNT.US,D,20250915,000000,18.9,19.015,18.54,18.54,591168,0
+SPNT.US,D,20250916,000000,18.49,18.49,17.935,18.01,638086,0
+SPNT.US,D,20250917,000000,18.12,18.22,17.895,17.96,705572,0
+SPNT.US,D,20250918,000000,17.945,18.21,17.91,18.02,680815,0
+SPNT.US,D,20250919,000000,18.07,18.105,17.69,17.69,3805825,0
+SPNT.US,D,20250922,000000,17.695,17.79,17.17,17.54,1008936,0
+SPNT.US,D,20250923,000000,17.545,17.715,17.425,17.48,803814,0
+SPNT.US,D,20250924,000000,17.48,17.65,17.35,17.59,711249,0
+SPNT.US,D,20250925,000000,17.44,17.81,17.44,17.77,2356399,0
+SPNT.US,D,20250926,000000,17.98,18.44,17.88,18.32,660031,0
+SPNT.US,D,20250929,000000,18.1,18.21,17.7801,17.88,999428,0
+SPNT.US,D,20250930,000000,17.97,18.27,17.91,18.09,967523,0
+SPNT.US,D,20251001,000000,18.04,18.08,17.62,17.72,705927,0
+SPNT.US,D,20251002,000000,17.63,18,17.52,17.94,486340,0
+SPNT.US,D,20251003,000000,18,18.81,17.94,18.59,671017,0
+SPNT.US,D,20251006,000000,18.51,18.76,18.1,18.22,540279,0
+SPNT.US,D,20251007,000000,18.1745,18.32,17.93,18.12,735730,0
+SPNT.US,D,20251008,000000,18.17,18.49,18.095,18.31,328906,0
+SPNT.US,D,20251009,000000,18.3,18.51,18.16,18.5,438032,0
+SPNT.US,D,20251010,000000,18.51,18.98,18.36,18.45,629611,0
+SPNT.US,D,20251013,000000,18.44,18.845,18.34,18.81,402974,0
+SPNT.US,D,20251014,000000,18.75,19.36,18.744,19.2,501418,0
+SPNT.US,D,20251015,000000,19.17,19.3,18.6,18.61,542887,0
+SPNT.US,D,20251016,000000,18.5,18.52,17.51,17.75,716586,0
+SPNT.US,D,20251017,000000,17.62,17.86,17.39,17.64,849694,0
+SPNT.US,D,20251020,000000,17.768,17.825,17.45,17.76,362209,0
+SPNT.US,D,20251021,000000,17.565,18.12,17.565,17.99,377612,0
+SPNT.US,D,20251022,000000,18.215,18.28,17.87,18.24,403546,0
+SPNT.US,D,20251023,000000,18.08,18.39,17.845,18.37,438280,0
+SPNT.US,D,20251024,000000,18.405,18.57,18.3,18.36,612494,0
+SPNT.US,D,20251027,000000,18.36,18.58,18.165,18.51,565276,0
+SPNT.US,D,20251028,000000,18.37,18.45,17.88,18.09,524697,0
+SPNT.US,D,20251029,000000,18.0369,18.28,17.95,18.25,611577,0
+SPNT.US,D,20251030,000000,18.405,18.58,18.09,18.19,691783,0
+SPNT.US,D,20251031,000000,18.75,19.05,17.705,18.2,879763,0
+SPNT.US,D,20251103,000000,18.275,18.9,18.17,18.88,746800,0
+SPNT.US,D,20251104,000000,18.85,19.095,18.66,19.04,489688,0
+SPNT.US,D,20251105,000000,19.1,19.5,19.045,19.42,530655,0
+SPNT.US,D,20251106,000000,19.46,19.73,19.32,19.37,533828,0
+SPNT.US,D,20251107,000000,19.57,19.84,19.39,19.82,396658,0
+SPNT.US,D,20251110,000000,19.775,20.29,19.55,20.16,499591,0
+SPNT.US,D,20251111,000000,20.205,20.44,20.07,20.17,318072,0
+SPNT.US,D,20251112,000000,20.23,20.4,20.12,20.27,702731,0
+SPNT.US,D,20251113,000000,20.42,20.47,20.02,20.07,537950,0
+SPNT.US,D,20251114,000000,19.9,20.33,19.72,20.33,374215,0
+SPNT.US,D,20251117,000000,20.31,20.54,19.73,19.73,558149,0
+SPNT.US,D,20251118,000000,19.715,20.035,19.715,19.9,361963,0
+SPNT.US,D,20251119,000000,19.72,20.02,19.65,19.85,465422,0
+SPNT.US,D,20251120,000000,19.95,20.37,19.74,19.75,503233,0
+SPNT.US,D,20251121,000000,19.815,20.66,19.77,20.4,773764,0
+SPNT.US,D,20251124,000000,20.32,20.81,20.25,20.42,548118,0
+SPNT.US,D,20251125,000000,20.6,21.19,20.6,20.92,647943,0
+SPNT.US,D,20251126,000000,21.015,21.33,20.86,20.93,838605,0
+SPNT.US,D,20251128,000000,21.02,21.05,20.76,20.8,211189,0
+SPNT.US,D,20251201,000000,21.01,21.135,20.76,21.02,408429,0
+SPNT.US,D,20251202,000000,20.94,21.29,20.78,21.1,385823,0
+SPNT.US,D,20251203,000000,21.12,21.33,20.929103,21.33,555467,0
+SPNT.US,D,20251204,000000,21.19,21.84,21.17,21.84,576381,0
+SPNT.US,D,20251205,000000,21.8,21.8,21.28,21.49,706544,0
+SPNT.US,D,20251208,000000,21.3421,21.81,21.01,21.62,796016,0
+SPNT.US,D,20251209,000000,21.63,21.86,21.27,21.31,822166,0
+SPNT.US,D,20251210,000000,21.31,22.04,21.29,21.83,704216,0
+SPNT.US,D,20251211,000000,21.99,22.79,21.87,22.28,744210,0
+SPNT.US,D,20251212,000000,22.36,22.455,21.98,22.45,608567,0
+SPNT.US,D,20251215,000000,22.63,22.77,22.02,22.32,995120,0
+SPNT.US,D,20251216,000000,22.53,22.555,21.79,21.95,662423,0
+SPNT.US,D,20251217,000000,21.96,21.96,21.675,21.95,845239,0
+SPNT.US,D,20251218,000000,21.945,22.23,21.81,22.04,855089,0
+SPNT.US,D,20251219,000000,22.06,22.22,21.95,22.1,3784642,0
+SPNT.US,D,20251222,000000,22.165,22.775,22.05,22.63,504985,0
+SPNT.US,D,20251223,000000,22.615,22.89,22.38,22.47,736063,0
+SPNT.US,D,20251224,000000,22.65,22.71,22.47,22.66,234210,0
+SPNT.US,D,20251226,000000,22.67,22.74,22.201,22.31,342271,0
+SPNT.US,D,20251229,000000,22.31,22.528,22,22.19,463958,0
+SPNT.US,D,20251230,000000,22.18,22.39,22.03,22.06,255399,0
+SPNT.US,D,20251231,000000,22.06,22.08,21.84,21.89,677368,0
+SPNT.US,D,20260102,000000,21.8001,21.905,21.03,21.07,690242,0
+SPNT.US,D,20260105,000000,20.77,21.585,20.77,21.46,609605,0
+SPNT.US,D,20260106,000000,21.2,21.21,20.25,20.48,586391,0
+SPNT.US,D,20260107,000000,20.49,20.53,20.13,20.44,701963,0
+SPNT.US,D,20260108,000000,20.5,20.855,20.19,20.33,558382,0
+SPNT.US,D,20260109,000000,20.34,20.49,19.73,20.11,707258,0
+SPNT.US,D,20260112,000000,20.01,20.46,19.9,20.44,390940,0
+SPNT.US,D,20260113,000000,20.55,20.67,19.91,19.94,481945,0
+SPNT.US,D,20260114,000000,20.048,20.18,19.72,20.17,432471,0
+SPNT.US,D,20260115,000000,20.15,20.59,20.15,20.4,1308274,0
+SPNT.US,D,20260116,000000,20.06,20.295,19.9,20,602929,0
+SPNT.US,D,20260120,000000,19.885,20.1,19.62,19.83,566921,0
+SPNT.US,D,20260121,000000,19.915,20.217,19.75,20.01,520892,0
+SPNT.US,D,20260122,000000,19.93,20.105,19.825,19.96,555529,0
+SPNT.US,D,20260123,000000,19.7626,19.92,19.15,19.32,828588,0
+SPNT.US,D,20260126,000000,19.39,19.8,19.38,19.5,390715,0
+SPNT.US,D,20260127,000000,19.6,20.03,19.52,19.77,437010,0
+SPNT.US,D,20260128,000000,19.755,20.33,19.69,20.14,506517,0
+SPNT.US,D,20260129,000000,20.92,20.92,20.23,20.58,529142,0
+SPNT.US,D,20260130,000000,20.57,20.61,20.21,20.41,557154,0
+SPNT.US,D,20260202,000000,20.54,20.68,20.32,20.44,598268,0
+SPNT.US,D,20260203,000000,20.44,20.78,20.02,20.19,496070,0
+SPNT.US,D,20260204,000000,20.37,20.49,20.055,20.29,838664,0
+SPNT.US,D,20260205,000000,19.95,20.78,19.83,20.49,869425,0
+SPNT.US,D,20260206,000000,20.755,20.925,20.54,20.79,642897,0
+SPNT.US,D,20260209,000000,20.785,20.885,19.605,19.64,749688,0
+SPNT.US,D,20260210,000000,19.64,20.12,19.3168,20.01,526877,0
+SPNT.US,D,20260211,000000,20.28,20.38,19.82,20.34,512662,0
+SPNT.US,D,20260212,000000,20.42,20.6,20.01,20.59,771921,0
+SPNT.US,D,20260213,000000,19.895,20.69,19.895,20.51,539828,0
+SPNT.US,D,20260217,000000,20.9,21.03,20.48,20.99,504001,0
+SPNT.US,D,20260218,000000,20.7558,20.96,20.345,20.57,573203,0
diff --git a/daily/us/nyse stocks/2/srg_a.us.txt b/daily/us/nyse stocks/2/srg_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81b81c1737bd64a4e0df40def53c0663c1881529
--- /dev/null
+++ b/daily/us/nyse stocks/2/srg_a.us.txt	
@@ -0,0 +1,1983 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRG_A.US,D,20171219,000000,24.45,24.5,24.4,24.47,45676,0
+SRG_A.US,D,20171220,000000,24.44,24.48,24,24.14,18775,0
+SRG_A.US,D,20171221,000000,24.3,24.3,24.16,24.25,68335,0
+SRG_A.US,D,20171222,000000,24.22,24.35,24.22,24.35,19801,0
+SRG_A.US,D,20171226,000000,24.4,24.49,24.3,24.4,63185,0
+SRG_A.US,D,20171227,000000,24.35,24.41,24.35,24.38,23489,0
+SRG_A.US,D,20171228,000000,24.4,24.53,24.4,24.5,25779,0
+SRG_A.US,D,20171229,000000,24.5177,24.5177,24.3,24.3,25740,0
+SRG_A.US,D,20180102,000000,24.47,24.51,24.3,24.4,15581,0
+SRG_A.US,D,20180103,000000,24.43,24.51,24.4,24.46,17422,0
+SRG_A.US,D,20180104,000000,24.445,24.51,24.3,24.5,18306,0
+SRG_A.US,D,20180105,000000,24.4,24.55,24.39,24.4,19638,0
+SRG_A.US,D,20180108,000000,24.48,24.55,24.447,24.46,22441,0
+SRG_A.US,D,20180109,000000,24.4801,24.5,24.31,24.4,30018,0
+SRG_A.US,D,20180110,000000,24.51,24.52,24.2,24.35,31623,0
+SRG_A.US,D,20180111,000000,24.44,24.45,24.3,24.36,6410,0
+SRG_A.US,D,20180112,000000,24.4,24.4,24.1,24.1,40009,0
+SRG_A.US,D,20180116,000000,24.4,24.4,24.2,24.23,10199,0
+SRG_A.US,D,20180117,000000,24.3596,24.3596,24.18,24.18,6923,0
+SRG_A.US,D,20180118,000000,24.13,24.25,24,24,21427,0
+SRG_A.US,D,20180119,000000,24.0999,24.1,23.95,23.95,18733,0
+SRG_A.US,D,20180122,000000,24.0173,24.08,23.95,23.95,10586,0
+SRG_A.US,D,20180123,000000,24.07,24.1,23.9199,24.09,30107,0
+SRG_A.US,D,20180124,000000,24.05,24.05,23.87,23.91,24309,0
+SRG_A.US,D,20180125,000000,23.9807,24.05,23.9,23.9,17107,0
+SRG_A.US,D,20180126,000000,23.945,23.95,23.75,23.8,3417,0
+SRG_A.US,D,20180129,000000,23.88,23.88,22.12,23.48,17620,0
+SRG_A.US,D,20180130,000000,23.5,23.5,22.3719,22.95,63430,0
+SRG_A.US,D,20180131,000000,22.99,23,22.96,23,7450,0
+SRG_A.US,D,20180201,000000,22.67,23.0399,22.67,22.7699,19523,0
+SRG_A.US,D,20180202,000000,22.7,22.7,21.97,21.99,54838,0
+SRG_A.US,D,20180205,000000,22.17,22.26,21.93,21.95,22614,0
+SRG_A.US,D,20180206,000000,21.75,22,20.9083,21.67,41980,0
+SRG_A.US,D,20180207,000000,21.7699,22,21.7699,21.96,21669,0
+SRG_A.US,D,20180208,000000,21.57,21.57,21.57,21.57,6320,0
+SRG_A.US,D,20180209,000000,21.66,21.86,21.65,21.7499,10317,0
+SRG_A.US,D,20180212,000000,21.52,21.8399,21.52,21.52,11234,0
+SRG_A.US,D,20180213,000000,21.6699,21.8,21.5,21.7,25320,0
+SRG_A.US,D,20180214,000000,21.511,21.6799,21.511,21.6799,4100,0
+SRG_A.US,D,20180215,000000,21.72,21.73,21.58,21.5999,8969,0
+SRG_A.US,D,20180216,000000,21.69,22.386,21.6339,22.3,22992,0
+SRG_A.US,D,20180220,000000,22.435,22.435,22.23,22.4,6375,0
+SRG_A.US,D,20180221,000000,22.4499,22.45,22.296,22.4199,3450,0
+SRG_A.US,D,20180222,000000,22.4736,22.4736,22.351,22.45,12312,0
+SRG_A.US,D,20180223,000000,22.49,22.6899,22.4273,22.6899,9618,0
+SRG_A.US,D,20180226,000000,22.68,23.24,22.67,23.23,29177,0
+SRG_A.US,D,20180227,000000,23.12,23.3,22.9564,23.28,16522,0
+SRG_A.US,D,20180228,000000,23.3,23.42,23.1,23.39,18729,0
+SRG_A.US,D,20180301,000000,23.3524,23.3524,23.22,23.3005,5380,0
+SRG_A.US,D,20180302,000000,23.28,23.3,22.01,22.8261,32611,0
+SRG_A.US,D,20180305,000000,22.21,22.24,21.55,21.6,40787,0
+SRG_A.US,D,20180306,000000,21.75,21.9499,21.661,21.86,9263,0
+SRG_A.US,D,20180307,000000,21.89,22.19,21.8,22.19,8921,0
+SRG_A.US,D,20180308,000000,22.29,22.41,22.25,22.41,4060,0
+SRG_A.US,D,20180309,000000,22.27,22.5,22.25,22.5,4260,0
+SRG_A.US,D,20180312,000000,22.3504,22.4,22.3,22.3,2579,0
+SRG_A.US,D,20180313,000000,22.26,22.35,22.26,22.3499,10103,0
+SRG_A.US,D,20180314,000000,22.4899,22.4899,22.06,22.07,9370,0
+SRG_A.US,D,20180315,000000,22.1353,22.4,22.1313,22.4,6285,0
+SRG_A.US,D,20180316,000000,22.333,22.36,22.25,22.25,2363,0
+SRG_A.US,D,20180319,000000,22.2,22.2899,22.01,22.1,7475,0
+SRG_A.US,D,20180320,000000,22.2957,22.3,22.27,22.27,1442,0
+SRG_A.US,D,20180321,000000,22.2062,22.25,22.0483,22.23,7762,0
+SRG_A.US,D,20180322,000000,22.2,22.74,22.2,22.6608,17680,0
+SRG_A.US,D,20180323,000000,22.55,22.55,22.49,22.49,2608,0
+SRG_A.US,D,20180326,000000,22.6063,22.67,22.426,22.55,3121,0
+SRG_A.US,D,20180327,000000,22.46,22.49,22.45,22.49,2231,0
+SRG_A.US,D,20180328,000000,22.2,22.207,21.8756,21.89,25796,0
+SRG_A.US,D,20180329,000000,21.85,21.85,21.51,21.51,16267,0
+SRG_A.US,D,20180402,000000,21.59,21.59,21.01,21.01,17073,0
+SRG_A.US,D,20180403,000000,21.05,21.189,20.58,20.62,16111,0
+SRG_A.US,D,20180404,000000,20.65,20.95,20.65,20.75,11380,0
+SRG_A.US,D,20180405,000000,20.721,20.9799,20.02,20.9,25840,0
+SRG_A.US,D,20180406,000000,20.9,21.099,20.9,20.92,13365,0
+SRG_A.US,D,20180409,000000,21,21.053,20.91,20.91,13377,0
+SRG_A.US,D,20180410,000000,20.63,20.9499,20.63,20.72,13365,0
+SRG_A.US,D,20180411,000000,20.68,20.6801,20.4301,20.5101,14852,0
+SRG_A.US,D,20180412,000000,20.99,21.2899,20.52,21.02,27001,0
+SRG_A.US,D,20180413,000000,20.64,21.14,20.64,20.76,15750,0
+SRG_A.US,D,20180416,000000,21.01,21.15,20.81,21.1,11453,0
+SRG_A.US,D,20180417,000000,21.0248,21.39,20.9,21.3,27341,0
+SRG_A.US,D,20180418,000000,20.99,21.66,20.97,21.19,17944,0
+SRG_A.US,D,20180419,000000,21.06,21.55,21.06,21.41,23110,0
+SRG_A.US,D,20180420,000000,21.19,21.5099,21,21.31,13474,0
+SRG_A.US,D,20180423,000000,21.07,21.2768,21.02,21.05,8326,0
+SRG_A.US,D,20180425,000000,21,21.28,21,21.28,3285,0
+SRG_A.US,D,20180426,000000,21.28,21.3776,21.15,21.2292,2600,0
+SRG_A.US,D,20180427,000000,21.36,21.4,21.36,21.4,1200,0
+SRG_A.US,D,20180430,000000,21.4,21.42,21.218,21.218,3533,0
+SRG_A.US,D,20180501,000000,21.4099,21.4099,21.4099,21.4099,510,0
+SRG_A.US,D,20180502,000000,21.43,22.11,21.43,22.11,16552,0
+SRG_A.US,D,20180503,000000,22.05,22.26,22.05,22.26,4601,0
+SRG_A.US,D,20180504,000000,22.4692,22.97,22.4692,22.65,8700,0
+SRG_A.US,D,20180507,000000,22.65,22.7999,22.65,22.7999,14394,0
+SRG_A.US,D,20180508,000000,22.8529,23.1781,22.8529,23.0999,28943,0
+SRG_A.US,D,20180509,000000,22.9,23.48,22.9,23.4362,12904,0
+SRG_A.US,D,20180510,000000,23.3399,23.39,23,23.39,13698,0
+SRG_A.US,D,20180511,000000,23.37,23.65,23.3619,23.65,15150,0
+SRG_A.US,D,20180514,000000,23.5,24,23.5,24,39438,0
+SRG_A.US,D,20180515,000000,24,24.0153,23.502,23.76,10404,0
+SRG_A.US,D,20180516,000000,23.94,23.97,23.94,23.97,1125,0
+SRG_A.US,D,20180517,000000,23.92,23.92,23.92,23.92,100,0
+SRG_A.US,D,20180518,000000,23.8,23.8,23.5798,23.5798,2500,0
+SRG_A.US,D,20180521,000000,23.5821,23.5821,23.5821,23.5821,1000,0
+SRG_A.US,D,20180522,000000,23.431,23.7,23.185,23.7,9917,0
+SRG_A.US,D,20180523,000000,23.4644,23.7,23.4644,23.6525,4628,0
+SRG_A.US,D,20180524,000000,23.7,23.7,23.6,23.62,4108,0
+SRG_A.US,D,20180529,000000,23.6999,23.6999,23.5681,23.6999,1807,0
+SRG_A.US,D,20180530,000000,23.9094,23.98,23.57,23.65,9000,0
+SRG_A.US,D,20180531,000000,23.65,23.65,23.65,23.65,724,0
+SRG_A.US,D,20180601,000000,23.53,23.53,23.5,23.5,3759,0
+SRG_A.US,D,20180604,000000,23.5528,23.5528,23.5528,23.5528,400,0
+SRG_A.US,D,20180605,000000,23.9499,23.95,23.84,23.84,3240,0
+SRG_A.US,D,20180606,000000,23.8,23.8,23.7202,23.7202,4510,0
+SRG_A.US,D,20180607,000000,23.6,23.6,23.59,23.6,3800,0
+SRG_A.US,D,20180608,000000,23.83,23.84,23.42,23.42,12516,0
+SRG_A.US,D,20180611,000000,23.7509,23.97,23.7509,23.925,4150,0
+SRG_A.US,D,20180612,000000,23.9,23.94,23.8,23.8,9261,0
+SRG_A.US,D,20180613,000000,23.9618,23.9618,23.75,23.8568,2300,0
+SRG_A.US,D,20180614,000000,23.78,23.78,23.7246,23.772,5398,0
+SRG_A.US,D,20180615,000000,23.8052,23.85,23.7601,23.814,3550,0
+SRG_A.US,D,20180618,000000,23.85,23.9,23.85,23.9,4794,0
+SRG_A.US,D,20180619,000000,23.89,23.89,23.89,23.89,600,0
+SRG_A.US,D,20180620,000000,23.85,23.89,23.8,23.89,17626,0
+SRG_A.US,D,20180621,000000,23.761,23.88,23.611,23.8799,24489,0
+SRG_A.US,D,20180622,000000,23.85,23.88,23.829,23.88,4891,0
+SRG_A.US,D,20180625,000000,23.88,23.88,23.7701,23.88,8233,0
+SRG_A.US,D,20180626,000000,23.85,23.94,23.8445,23.85,8512,0
+SRG_A.US,D,20180627,000000,23.82,23.82,23.6145,23.71,5370,0
+SRG_A.US,D,20180628,000000,23.49,23.49,23.36,23.374,4520,0
+SRG_A.US,D,20180629,000000,23.4,23.4,23.36,23.36,400,0
+SRG_A.US,D,20180702,000000,23.37,23.49,23.37,23.438,7680,0
+SRG_A.US,D,20180703,000000,23.44,23.49,23.4,23.4747,4260,0
+SRG_A.US,D,20180705,000000,23.4001,23.41,23.338,23.35,8873,0
+SRG_A.US,D,20180706,000000,23.4101,23.6603,23.379,23.5,15640,0
+SRG_A.US,D,20180709,000000,23.59,23.95,23.59,23.6501,6365,0
+SRG_A.US,D,20180710,000000,23.49,23.5087,23.481,23.4999,4053,0
+SRG_A.US,D,20180711,000000,23.58,23.59,23.4,23.49,6441,0
+SRG_A.US,D,20180712,000000,23.45,23.95,23.445,23.84,6320,0
+SRG_A.US,D,20180713,000000,23.75,23.75,23.7176,23.7499,2332,0
+SRG_A.US,D,20180716,000000,23.501,24,23.501,23.95,9335,0
+SRG_A.US,D,20180717,000000,23.9071,24,23.9,24,6204,0
+SRG_A.US,D,20180718,000000,24,24,23.74,23.955,33648,0
+SRG_A.US,D,20180719,000000,23.52,23.84,23.34,23.7712,65091,0
+SRG_A.US,D,20180720,000000,23.84,24,23.7992,23.7992,11592,0
+SRG_A.US,D,20180723,000000,23.9,24,23.9,24,2470,0
+SRG_A.US,D,20180724,000000,24,24.05,23.62,23.861,20084,0
+SRG_A.US,D,20180725,000000,24,24,23.5,23.53,9980,0
+SRG_A.US,D,20180726,000000,23.65,24,23.6276,23.99,8605,0
+SRG_A.US,D,20180727,000000,23.775,24.3,23.775,24.21,7345,0
+SRG_A.US,D,20180730,000000,23.8788,24.3,23.8788,24.1607,13350,0
+SRG_A.US,D,20180731,000000,23.8421,24.05,23.56,23.78,26714,0
+SRG_A.US,D,20180801,000000,24.15,24.3,24.05,24.1,46436,0
+SRG_A.US,D,20180802,000000,24.29,24.3,24.1442,24.1442,19159,0
+SRG_A.US,D,20180803,000000,24.16,24.48,24.16,24.25,26730,0
+SRG_A.US,D,20180806,000000,24.2648,24.2648,23.91,24.1,26028,0
+SRG_A.US,D,20180807,000000,24.24,24.24,23.92,24.145,17500,0
+SRG_A.US,D,20180808,000000,24.132,24.4,24.07,24.31,10514,0
+SRG_A.US,D,20180809,000000,24.31,24.4,24.25,24.4,14000,0
+SRG_A.US,D,20180810,000000,24.24,24.42,24.23,24.42,17838,0
+SRG_A.US,D,20180813,000000,24.5,24.56,24.3868,24.414,15191,0
+SRG_A.US,D,20180814,000000,24.47,24.57,24.25,24.25,10240,0
+SRG_A.US,D,20180815,000000,24.02,24.53,24.01,24.49,5004,0
+SRG_A.US,D,20180816,000000,24.46,24.5,24.46,24.46,1000,0
+SRG_A.US,D,20180817,000000,24.46,24.57,24.4114,24.4848,15170,0
+SRG_A.US,D,20180820,000000,24.25,24.49,24.2405,24.48,3050,0
+SRG_A.US,D,20180821,000000,24.46,24.5,24.161,24.4842,8371,0
+SRG_A.US,D,20180822,000000,24.4,24.6699,24.4,24.6699,5800,0
+SRG_A.US,D,20180823,000000,24.67,24.99,24.5892,24.9,5384,0
+SRG_A.US,D,20180824,000000,24.9,24.9,24.8061,24.8261,3100,0
+SRG_A.US,D,20180827,000000,24.95,25.05,24.6713,25.05,13277,0
+SRG_A.US,D,20180828,000000,25,25.11,24.999,24.9999,9165,0
+SRG_A.US,D,20180829,000000,24.95,25.065,24.7999,24.969,15140,0
+SRG_A.US,D,20180830,000000,25,25,24.6275,24.85,14058,0
+SRG_A.US,D,20180831,000000,24.8499,24.85,24.5,24.85,3903,0
+SRG_A.US,D,20180904,000000,24.85,24.85,24.6982,24.83,2900,0
+SRG_A.US,D,20180905,000000,24.85,25.18,24.54,24.67,31820,0
+SRG_A.US,D,20180906,000000,25.02,25.08,24.879,25.041,5975,0
+SRG_A.US,D,20180907,000000,25,25.12,25,25.07,3970,0
+SRG_A.US,D,20180910,000000,25.11,25.15,25.0693,25.075,2134,0
+SRG_A.US,D,20180911,000000,25.043,25.043,24.761,24.761,14306,0
+SRG_A.US,D,20180912,000000,25,25,24.52,24.52,10350,0
+SRG_A.US,D,20180913,000000,24.7,25.2999,24.7,25.08,8409,0
+SRG_A.US,D,20180914,000000,25.15,25.3,25,25.17,7147,0
+SRG_A.US,D,20180917,000000,24.78,25,24.77,24.8513,19175,0
+SRG_A.US,D,20180918,000000,24.99,24.9999,24.8708,24.8708,2650,0
+SRG_A.US,D,20180919,000000,24.85,24.85,24.76,24.76,7525,0
+SRG_A.US,D,20180920,000000,24.75,24.85,24.6564,24.8499,9490,0
+SRG_A.US,D,20180921,000000,24.84,25,24.84,25,5600,0
+SRG_A.US,D,20180924,000000,24.8281,25,24.8,25,6151,0
+SRG_A.US,D,20180925,000000,25,25,24.45,24.88,20156,0
+SRG_A.US,D,20180926,000000,24.77,24.94,24.75,24.82,2959,0
+SRG_A.US,D,20180927,000000,24.49,24.96,24.4463,24.96,5613,0
+SRG_A.US,D,20180928,000000,24.7117,24.92,24.7117,24.8307,6320,0
+SRG_A.US,D,20181001,000000,24.98,24.98,24.8123,24.8123,1825,0
+SRG_A.US,D,20181002,000000,24.6598,24.661,23.81,23.81,7004,0
+SRG_A.US,D,20181003,000000,23.8812,24.366,23.84,23.84,9525,0
+SRG_A.US,D,20181004,000000,23.8,23.875,23.6599,23.74,7408,0
+SRG_A.US,D,20181005,000000,23.885,24.55,23.61,23.8821,6560,0
+SRG_A.US,D,20181008,000000,23.9467,24.025,23.75,23.9115,9105,0
+SRG_A.US,D,20181009,000000,23.8176,23.82,23.61,23.61,7440,0
+SRG_A.US,D,20181010,000000,23.61,23.7075,22.5,23.1,25759,0
+SRG_A.US,D,20181011,000000,22.9,22.9999,22.501,22.9324,5843,0
+SRG_A.US,D,20181012,000000,22.8948,23,22.5,22.5001,5438,0
+SRG_A.US,D,20181015,000000,22.95,23.3872,22.483,23.35,16825,0
+SRG_A.US,D,20181016,000000,23.32,23.34,23.213,23.213,3736,0
+SRG_A.US,D,20181017,000000,23.25,23.25,23,23.1095,20630,0
+SRG_A.US,D,20181018,000000,23.1,23.1,22.86,23.05,10912,0
+SRG_A.US,D,20181019,000000,23.0206,23.2714,23.0206,23.25,8368,0
+SRG_A.US,D,20181022,000000,23.2206,23.25,23.06,23.25,5559,0
+SRG_A.US,D,20181023,000000,23.23,23.4499,23,23.3,9775,0
+SRG_A.US,D,20181024,000000,23.3,23.41,23.23,23.23,4364,0
+SRG_A.US,D,20181025,000000,23.2217,23.2217,23.1424,23.1424,420,0
+SRG_A.US,D,20181026,000000,23.1999,23.95,23.1753,23.7,21364,0
+SRG_A.US,D,20181029,000000,23.69,23.7,23.5,23.5,1750,0
+SRG_A.US,D,20181031,000000,23.7,23.7,23.425,23.5842,3401,0
+SRG_A.US,D,20181101,000000,23.69,23.7,23.4999,23.5,6005,0
+SRG_A.US,D,20181102,000000,23.69,23.69,23.2,23.25,12925,0
+SRG_A.US,D,20181105,000000,23.3663,23.68,23.2501,23.5637,1520,0
+SRG_A.US,D,20181106,000000,23.26,23.26,23.25,23.25,1260,0
+SRG_A.US,D,20181107,000000,23.25,23.62,23.0524,23.37,6960,0
+SRG_A.US,D,20181108,000000,23.05,23.3587,23.05,23.3587,6825,0
+SRG_A.US,D,20181109,000000,23.2658,23.2658,23.2658,23.2658,200,0
+SRG_A.US,D,20181112,000000,23.39,24,23.17,23.17,5900,0
+SRG_A.US,D,20181113,000000,23.25,23.5577,23.19,23.19,4855,0
+SRG_A.US,D,20181114,000000,23.2,23.2,23.05,23.05,6200,0
+SRG_A.US,D,20181115,000000,23.07,23.23,22.84,22.85,9668,0
+SRG_A.US,D,20181116,000000,22.8,22.8,22.4,22.79,5274,0
+SRG_A.US,D,20181119,000000,22.7782,22.7782,22.56,22.56,4010,0
+SRG_A.US,D,20181120,000000,22.39,22.4,22.2,22.2,13790,0
+SRG_A.US,D,20181121,000000,22.65,23.2,22.65,23.0923,2353,0
+SRG_A.US,D,20181123,000000,23.09,23.09,23.09,23.09,1400,0
+SRG_A.US,D,20181126,000000,23.64,23.64,22.8234,23.2917,4678,0
+SRG_A.US,D,20181127,000000,23.28,23.28,22.8083,22.8551,7380,0
+SRG_A.US,D,20181128,000000,22.86,23,22.4572,22.9,4275,0
+SRG_A.US,D,20181129,000000,22.99,23.02,22.8,22.9799,8020,0
+SRG_A.US,D,20181130,000000,23.08,23.4,23.04,23.35,4268,0
+SRG_A.US,D,20181203,000000,23.3527,23.62,23.3527,23.3832,2408,0
+SRG_A.US,D,20181204,000000,23.1811,23.1811,22.85,22.85,3270,0
+SRG_A.US,D,20181206,000000,22.75,22.9,22.41,22.41,4325,0
+SRG_A.US,D,20181207,000000,22.74,22.75,22.05,22.07,3008,0
+SRG_A.US,D,20181210,000000,22.09,22.65,22.07,22.5,10916,0
+SRG_A.US,D,20181211,000000,22.5,22.5,22.02,22.03,20522,0
+SRG_A.US,D,20181212,000000,22.1837,22.65,22.1837,22.65,10545,0
+SRG_A.US,D,20181213,000000,22.539,22.65,22.539,22.65,2400,0
+SRG_A.US,D,20181214,000000,22.5194,22.5194,22.5194,22.5194,825,0
+SRG_A.US,D,20181217,000000,22.69,22.89,22.32,22.33,10115,0
+SRG_A.US,D,20181218,000000,22.49,22.49,21.77,21.78,15662,0
+SRG_A.US,D,20181219,000000,22,22,21.6,21.6518,6440,0
+SRG_A.US,D,20181220,000000,21.73,21.73,19.54,20.9676,40070,0
+SRG_A.US,D,20181221,000000,20.0099,20.9899,20.0038,20.37,14248,0
+SRG_A.US,D,20181224,000000,20.25,20.9175,19.9714,20.9175,11860,0
+SRG_A.US,D,20181226,000000,20.97,22.03,20.8484,22.03,16516,0
+SRG_A.US,D,20181227,000000,21.83,22.43,21.83,22.26,4390,0
+SRG_A.US,D,20181228,000000,22.75,22.75,22.2001,22.5,5880,0
+SRG_A.US,D,20181231,000000,22.73,22.73,21.65,22,4347,0
+SRG_A.US,D,20190102,000000,22.15,22.5,22.1499,22.5,723,0
+SRG_A.US,D,20190103,000000,22.48,22.5,21.9,21.9,3952,0
+SRG_A.US,D,20190104,000000,22.01,22.38,22.01,22.28,3548,0
+SRG_A.US,D,20190107,000000,22.49,22.8,22.4612,22.62,7839,0
+SRG_A.US,D,20190108,000000,22.01,22.25,21.99,22.2,22609,0
+SRG_A.US,D,20190109,000000,22.04,22.05,21.8802,21.91,15617,0
+SRG_A.US,D,20190110,000000,21.9,22.3599,21.9,22.29,4206,0
+SRG_A.US,D,20190111,000000,22.24,22.24,21.89,21.89,1142,0
+SRG_A.US,D,20190114,000000,22.3,22.3,22.1402,22.25,4782,0
+SRG_A.US,D,20190115,000000,22.25,22.25,22.0399,22.15,1379,0
+SRG_A.US,D,20190116,000000,22.25,22.3899,22.2,22.3587,5525,0
+SRG_A.US,D,20190117,000000,22.6,22.6,22.5708,22.5708,353,0
+SRG_A.US,D,20190118,000000,22.616,22.616,22.53,22.53,650,0
+SRG_A.US,D,20190122,000000,22.54,22.54,22.53,22.53,997,0
+SRG_A.US,D,20190124,000000,22.49,22.73,22.4837,22.68,5811,0
+SRG_A.US,D,20190125,000000,22.74,22.8,22.6275,22.8,7490,0
+SRG_A.US,D,20190128,000000,22.8,22.85,22.7,22.85,3197,0
+SRG_A.US,D,20190129,000000,22.7835,22.99,22.7674,22.98,6635,0
+SRG_A.US,D,20190130,000000,22.9584,23.48,22.9349,23.24,16985,0
+SRG_A.US,D,20190131,000000,23.24,24,23.24,23.91,5824,0
+SRG_A.US,D,20190201,000000,23.3562,23.65,23.3562,23.65,2325,0
+SRG_A.US,D,20190204,000000,23.77,23.79,23.2677,23.2677,2935,0
+SRG_A.US,D,20190205,000000,23.4567,23.5827,23.4567,23.5827,315,0
+SRG_A.US,D,20190206,000000,23.79,23.79,23.3962,23.6,3584,0
+SRG_A.US,D,20190207,000000,23.51,23.51,23.51,23.51,100,0
+SRG_A.US,D,20190208,000000,23.4873,23.55,23.4,23.45,1213,0
+SRG_A.US,D,20190211,000000,23,24,23,23.9965,650,0
+SRG_A.US,D,20190212,000000,23.18,24,23.18,23.8183,14389,0
+SRG_A.US,D,20190213,000000,23.6812,23.78,23.6812,23.78,680,0
+SRG_A.US,D,20190214,000000,23.78,24.7,23.7171,23.8024,5763,0
+SRG_A.US,D,20190215,000000,23.9179,24.17,23.6774,23.6774,12207,0
+SRG_A.US,D,20190219,000000,24,24.1655,23.95,24.1655,10244,0
+SRG_A.US,D,20190220,000000,24.3663,24.399,24.1,24.3663,8572,0
+SRG_A.US,D,20190221,000000,24.29,24.54,24,24.35,23156,0
+SRG_A.US,D,20190222,000000,24.4,24.45,24.4,24.43,3150,0
+SRG_A.US,D,20190225,000000,24.67,24.67,24.43,24.43,7930,0
+SRG_A.US,D,20190226,000000,24.54,24.65,24.4301,24.452,2330,0
+SRG_A.US,D,20190227,000000,24.4,24.62,24.4,24.62,4518,0
+SRG_A.US,D,20190228,000000,24.6718,24.6718,24.6666,24.6666,700,0
+SRG_A.US,D,20190301,000000,24.75,24.75,24.75,24.75,100,0
+SRG_A.US,D,20190304,000000,24.505,24.6273,24.505,24.6273,2400,0
+SRG_A.US,D,20190305,000000,24.73,24.73,24.5921,24.7,1510,0
+SRG_A.US,D,20190306,000000,24.7117,24.8,24.5,24.8,2628,0
+SRG_A.US,D,20190307,000000,24.76,24.87,24.66,24.8689,1006,0
+SRG_A.US,D,20190308,000000,24.88,24.88,24.7401,24.7401,1830,0
+SRG_A.US,D,20190311,000000,24.6929,24.6929,24.3,24.6315,62914,0
+SRG_A.US,D,20190312,000000,24.47,24.47,24.2,24.3,1391,0
+SRG_A.US,D,20190313,000000,24.6652,24.6652,24.35,24.35,2000,0
+SRG_A.US,D,20190314,000000,24.47,24.5831,24.347,24.347,3315,0
+SRG_A.US,D,20190315,000000,24.37,24.72,24.3,24.54,4640,0
+SRG_A.US,D,20190318,000000,24.35,24.47,24.35,24.425,1915,0
+SRG_A.US,D,20190319,000000,24.35,24.637,24.35,24.637,2400,0
+SRG_A.US,D,20190320,000000,24.6716,24.6716,24.6716,24.6716,650,0
+SRG_A.US,D,20190321,000000,24.6937,24.6937,24.5516,24.6013,805,0
+SRG_A.US,D,20190322,000000,24.345,24.345,24.345,24.345,300,0
+SRG_A.US,D,20190325,000000,24.4,24.4,24.4,24.4,1040,0
+SRG_A.US,D,20190326,000000,24.85,24.85,24.7285,24.8346,1100,0
+SRG_A.US,D,20190327,000000,24.4685,24.59,24.3185,24.5072,4134,0
+SRG_A.US,D,20190328,000000,24.15,24.5999,24.0451,24.5999,3592,0
+SRG_A.US,D,20190329,000000,24.59,24.6,24.2,24.57,3260,0
+SRG_A.US,D,20190401,000000,24.57,25,24.57,24.7471,1761,0
+SRG_A.US,D,20190402,000000,24.9,25,24.759,25,7074,0
+SRG_A.US,D,20190403,000000,24.8355,24.89,24.8,24.89,803,0
+SRG_A.US,D,20190404,000000,24.85,24.96,24.75,24.81,5012,0
+SRG_A.US,D,20190405,000000,24.59,24.83,24.59,24.83,3736,0
+SRG_A.US,D,20190408,000000,24.651,24.7,24.48,24.69,10915,0
+SRG_A.US,D,20190409,000000,24.57,24.73,24.57,24.7,2050,0
+SRG_A.US,D,20190410,000000,24.61,24.7,24.45,24.45,10090,0
+SRG_A.US,D,20190411,000000,24.45,24.5,24.01,24.2456,28160,0
+SRG_A.US,D,20190412,000000,24.1723,24.65,24.1723,24.65,3636,0
+SRG_A.US,D,20190415,000000,24.55,24.64,24.3,24.4016,11988,0
+SRG_A.US,D,20190416,000000,24.45,24.5,24.15,24.15,11236,0
+SRG_A.US,D,20190417,000000,24.09,24.45,23.9,24.01,107714,0
+SRG_A.US,D,20190418,000000,24.061,24.1427,24.06,24.1427,1430,0
+SRG_A.US,D,20190422,000000,23.9,24.17,23.9,24,4050,0
+SRG_A.US,D,20190423,000000,24.01,24.0741,23.98,24.04,41617,0
+SRG_A.US,D,20190424,000000,24.17,24.21,24.08,24.15,2032,0
+SRG_A.US,D,20190425,000000,24.15,24.15,23.97,24.1499,6205,0
+SRG_A.US,D,20190426,000000,24.1,24.2,23.98,24.02,7080,0
+SRG_A.US,D,20190429,000000,24.0844,24.0844,23.9,23.9,2635,0
+SRG_A.US,D,20190430,000000,23.95,24.15,23.95,24.01,5239,0
+SRG_A.US,D,20190501,000000,24.11,24.32,24.11,24.23,4323,0
+SRG_A.US,D,20190502,000000,24.32,24.32,24.1499,24.1965,4970,0
+SRG_A.US,D,20190503,000000,24.24,24.2847,24.0597,24.22,4000,0
+SRG_A.US,D,20190506,000000,23.95,24.25,23.95,24.23,3218,0
+SRG_A.US,D,20190507,000000,24.24,24.29,24.09,24.0914,4405,0
+SRG_A.US,D,20190508,000000,24.01,24.21,23.98,24.18,12336,0
+SRG_A.US,D,20190509,000000,24.03,24.235,24.03,24.08,5300,0
+SRG_A.US,D,20190510,000000,24.0864,24.23,24.0864,24.2157,1600,0
+SRG_A.US,D,20190513,000000,24,24.18,23.95,23.95,8340,0
+SRG_A.US,D,20190514,000000,24.0261,24.135,23.98,23.98,6946,0
+SRG_A.US,D,20190515,000000,23.98,24.0999,23.9614,23.97,5172,0
+SRG_A.US,D,20190516,000000,24,24.08,23.9425,24.07,10325,0
+SRG_A.US,D,20190517,000000,24.0579,24.1553,24.0579,24.06,2700,0
+SRG_A.US,D,20190520,000000,24.02,24.05,24,24.05,7500,0
+SRG_A.US,D,20190521,000000,24.0687,24.272,24.04,24.049,8010,0
+SRG_A.US,D,20190522,000000,24.27,24.27,24.12,24.2313,3925,0
+SRG_A.US,D,20190523,000000,24.1446,24.17,24.0608,24.17,1700,0
+SRG_A.US,D,20190524,000000,24.1992,24.44,24.1992,24.3,2100,0
+SRG_A.US,D,20190528,000000,24.128,24.25,24.1228,24.1228,1550,0
+SRG_A.US,D,20190529,000000,24.3624,24.367,24.1802,24.28,3340,0
+SRG_A.US,D,20190530,000000,24.4,24.53,24.355,24.3823,4300,0
+SRG_A.US,D,20190531,000000,24.25,24.3561,24.01,24.2,15150,0
+SRG_A.US,D,20190603,000000,24.21,24.2195,23.96,23.97,9100,0
+SRG_A.US,D,20190604,000000,24.1,24.1315,23.9083,23.95,8560,0
+SRG_A.US,D,20190605,000000,24.09,24.09,23.8972,23.9778,7850,0
+SRG_A.US,D,20190606,000000,24.11,24.26,24.09,24.15,11218,0
+SRG_A.US,D,20190607,000000,24.25,24.39,24.25,24.35,4719,0
+SRG_A.US,D,20190610,000000,24.27,24.5,24.25,24.4435,1997,0
+SRG_A.US,D,20190611,000000,24.247,24.3736,24.247,24.32,1800,0
+SRG_A.US,D,20190612,000000,24.32,24.32,24.2608,24.2608,1005,0
+SRG_A.US,D,20190613,000000,24.2192,24.375,24.2192,24.3189,2588,0
+SRG_A.US,D,20190614,000000,24.3114,24.48,24.3114,24.4799,2400,0
+SRG_A.US,D,20190617,000000,24.46,24.49,24.4103,24.49,1884,0
+SRG_A.US,D,20190618,000000,24.3909,24.4541,24.23,24.3125,8678,0
+SRG_A.US,D,20190619,000000,24.24,24.5,24.24,24.5,1570,0
+SRG_A.US,D,20190620,000000,24.51,24.5194,24.494,24.5194,3104,0
+SRG_A.US,D,20190621,000000,24.53,24.7,24.31,24.572,5838,0
+SRG_A.US,D,20190624,000000,24.5982,24.8521,24.5982,24.8521,11637,0
+SRG_A.US,D,20190625,000000,24.4432,24.95,24.4432,24.742,6174,0
+SRG_A.US,D,20190626,000000,24.5058,24.85,24.5058,24.85,2335,0
+SRG_A.US,D,20190627,000000,24.77,24.77,24.65,24.6501,4100,0
+SRG_A.US,D,20190628,000000,24.78,24.78,24.5673,24.7452,3895,0
+SRG_A.US,D,20190701,000000,24.95,24.95,24.7876,24.7876,11200,0
+SRG_A.US,D,20190702,000000,24.6157,24.94,24.6157,24.94,7722,0
+SRG_A.US,D,20190703,000000,24.95,24.95,24.6753,24.9492,7150,0
+SRG_A.US,D,20190705,000000,24.7769,24.87,24.61,24.7001,2335,0
+SRG_A.US,D,20190708,000000,24.6,24.75,24.6,24.75,4508,0
+SRG_A.US,D,20190709,000000,24.82,24.95,24.81,24.9,7370,0
+SRG_A.US,D,20190710,000000,24.61,24.715,24.3797,24.63,8925,0
+SRG_A.US,D,20190711,000000,24.64,24.64,24.5582,24.5582,407,0
+SRG_A.US,D,20190712,000000,24.8761,24.8761,24.8761,24.8761,2035,0
+SRG_A.US,D,20190715,000000,24.9,25.19,24.89,25,13215,0
+SRG_A.US,D,20190716,000000,25,25.17,24.9,25.17,2856,0
+SRG_A.US,D,20190717,000000,24.97,25.19,24.9527,25.1899,1114,0
+SRG_A.US,D,20190718,000000,24.97,25.06,24.8998,24.95,22143,0
+SRG_A.US,D,20190719,000000,25.0568,25.0568,24.99,25.04,4461,0
+SRG_A.US,D,20190722,000000,25.085,25.18,25.0693,25.0693,2400,0
+SRG_A.US,D,20190723,000000,25.0555,25.104,25.0555,25.0743,4200,0
+SRG_A.US,D,20190724,000000,25.0954,25.0954,25.07,25.08,3758,0
+SRG_A.US,D,20190725,000000,25.021,25.055,24.9331,25.03,2010,0
+SRG_A.US,D,20190726,000000,25.04,25.04,25.01,25.01,5035,0
+SRG_A.US,D,20190729,000000,25.02,25.12,25.01,25.0894,7040,0
+SRG_A.US,D,20190730,000000,24.9629,25.2,24.9629,25.1,2685,0
+SRG_A.US,D,20190731,000000,25,25.25,24.91,25.2166,3760,0
+SRG_A.US,D,20190801,000000,25.1437,25.2,25.0023,25.2,2770,0
+SRG_A.US,D,20190805,000000,25.02,25.172,25.02,25.0201,2700,0
+SRG_A.US,D,20190806,000000,25.25,25.28,25,25.1578,1220,0
+SRG_A.US,D,20190807,000000,25.08,25.1867,25.01,25.1867,8630,0
+SRG_A.US,D,20190808,000000,25.11,25.1226,24.99,25.04,5445,0
+SRG_A.US,D,20190809,000000,25.1288,25.13,24.97,25.1,8450,0
+SRG_A.US,D,20190812,000000,25.157,25.25,24.94,24.94,7330,0
+SRG_A.US,D,20190813,000000,25.1463,25.1463,24.94,24.97,8086,0
+SRG_A.US,D,20190814,000000,24.98,25,24.98,25,924,0
+SRG_A.US,D,20190815,000000,24.9875,24.9875,24.9351,24.96,5571,0
+SRG_A.US,D,20190816,000000,24.97,24.97,24.92,24.92,7741,0
+SRG_A.US,D,20190819,000000,25.0945,25.15,25.0299,25.105,5101,0
+SRG_A.US,D,20190820,000000,25.0865,25.3,25.0865,25.3,2512,0
+SRG_A.US,D,20190821,000000,25.3266,25.44,25.3266,25.4395,1943,0
+SRG_A.US,D,20190822,000000,25.44,25.48,25.41,25.48,4043,0
+SRG_A.US,D,20190823,000000,25.5,25.537,25.4,25.537,8943,0
+SRG_A.US,D,20190826,000000,25.48,25.49,25.12,25.341,7562,0
+SRG_A.US,D,20190827,000000,25.11,25.47,25.11,25.38,3865,0
+SRG_A.US,D,20190828,000000,25.3844,25.45,25.323,25.45,1766,0
+SRG_A.US,D,20190829,000000,25.4486,25.4486,25.4486,25.4486,250,0
+SRG_A.US,D,20190830,000000,25.3556,25.4,25.3556,25.3994,1161,0
+SRG_A.US,D,20190903,000000,25.3391,25.39,25.15,25.39,2510,0
+SRG_A.US,D,20190904,000000,25.39,25.4797,25.13,25.13,11953,0
+SRG_A.US,D,20190905,000000,25.21,25.454,25.2,25.2,3649,0
+SRG_A.US,D,20190906,000000,25.325,25.39,25.15,25.15,2198,0
+SRG_A.US,D,20190909,000000,25.25,25.3151,25.25,25.25,2875,0
+SRG_A.US,D,20190910,000000,25.2356,26.003,25.2356,25.38,1225,0
+SRG_A.US,D,20190911,000000,25.4,25.4,25.4,25.4,1000,0
+SRG_A.US,D,20190912,000000,25.8036,25.8283,25.8027,25.8027,970,0
+SRG_A.US,D,20190916,000000,25.5378,25.5378,25.14,25.211,4200,0
+SRG_A.US,D,20190917,000000,25.4977,25.5,25.25,25.5,6634,0
+SRG_A.US,D,20190919,000000,25.6005,25.65,25.6,25.62,4050,0
+SRG_A.US,D,20190920,000000,25.642,25.67,25.6,25.67,819,0
+SRG_A.US,D,20190923,000000,25.67,25.67,25.67,25.67,1290,0
+SRG_A.US,D,20190924,000000,25.6533,25.6533,25.51,25.54,5085,0
+SRG_A.US,D,20190925,000000,25.545,25.545,25.545,25.545,430,0
+SRG_A.US,D,20190926,000000,25.6234,25.6234,25.6234,25.6234,305,0
+SRG_A.US,D,20190927,000000,25.169,25.169,25.02,25.169,1300,0
+SRG_A.US,D,20190930,000000,25.36,25.36,25.11,25.18,2050,0
+SRG_A.US,D,20191001,000000,25.25,26.5526,25.25,25.3,6982,0
+SRG_A.US,D,20191002,000000,25.51,25.6243,25.3502,25.57,2275,0
+SRG_A.US,D,20191004,000000,25.75,26.0538,25.65,25.65,5516,0
+SRG_A.US,D,20191007,000000,25.58,25.85,25.58,25.7,4334,0
+SRG_A.US,D,20191008,000000,25.75,25.78,25.75,25.75,8635,0
+SRG_A.US,D,20191009,000000,26,26,25.78,26,3625,0
+SRG_A.US,D,20191010,000000,25.99,26,25.42,25.72,5145,0
+SRG_A.US,D,20191011,000000,25.5499,25.82,25.5499,25.82,2934,0
+SRG_A.US,D,20191015,000000,26.03,26.03,25.55,25.65,3880,0
+SRG_A.US,D,20191016,000000,25.8714,25.8714,25.65,25.65,420,0
+SRG_A.US,D,20191017,000000,25.56,25.75,25.56,25.7,1310,0
+SRG_A.US,D,20191018,000000,25.815,25.815,25.7,25.71,6595,0
+SRG_A.US,D,20191021,000000,25.69,25.94,25.55,25.55,15505,0
+SRG_A.US,D,20191022,000000,25.654,25.7,25.44,25.5,6342,0
+SRG_A.US,D,20191023,000000,25.5,25.695,25.5,25.65,7120,0
+SRG_A.US,D,20191024,000000,25.5,25.71,25.5,25.71,15385,0
+SRG_A.US,D,20191025,000000,25.6362,25.7001,25.51,25.52,1500,0
+SRG_A.US,D,20191028,000000,25.52,25.52,25.51,25.51,800,0
+SRG_A.US,D,20191029,000000,25.6187,25.6369,25.5,25.61,10900,0
+SRG_A.US,D,20191030,000000,25.4794,25.5385,25.4794,25.5,2021,0
+SRG_A.US,D,20191031,000000,25.5,25.6235,25.4443,25.5,598,0
+SRG_A.US,D,20191101,000000,25.3721,25.67,25.3721,25.608,10755,0
+SRG_A.US,D,20191104,000000,25.59,25.657,25.35,25.55,3400,0
+SRG_A.US,D,20191105,000000,25.71,25.75,25.29,25.74,13255,0
+SRG_A.US,D,20191106,000000,25.96,26.15,25.9,26.07,12645,0
+SRG_A.US,D,20191107,000000,26.06,26.06,25.834,25.9,2349,0
+SRG_A.US,D,20191108,000000,26.0332,26.15,25.84,25.9861,18770,0
+SRG_A.US,D,20191111,000000,25.643,25.79,25.59,25.59,1980,0
+SRG_A.US,D,20191112,000000,25.57,25.57,25.34,25.4666,2432,0
+SRG_A.US,D,20191113,000000,25.68,25.74,25.4,25.687,4041,0
+SRG_A.US,D,20191114,000000,25.64,25.65,25.43,25.45,6600,0
+SRG_A.US,D,20191115,000000,25.55,25.692,25.5,25.5808,4376,0
+SRG_A.US,D,20191118,000000,25.62,25.747,25.45,25.45,5286,0
+SRG_A.US,D,20191119,000000,25.33,25.3624,25.186,25.25,10464,0
+SRG_A.US,D,20191120,000000,25.218,25.22,25.0998,25.11,5417,0
+SRG_A.US,D,20191121,000000,25.05,25.29,25.05,25.1902,13660,0
+SRG_A.US,D,20191122,000000,25.24,25.49,25.21,25.25,22770,0
+SRG_A.US,D,20191125,000000,25.28,25.35,25.28,25.35,2621,0
+SRG_A.US,D,20191126,000000,25.35,25.41,25.35,25.39,1279,0
+SRG_A.US,D,20191202,000000,25.4,25.5,25.325,25.4,29748,0
+SRG_A.US,D,20191203,000000,25.67,25.67,25.43,25.44,1697,0
+SRG_A.US,D,20191204,000000,25.7,25.7,25.7,25.7,235,0
+SRG_A.US,D,20191205,000000,25.5829,25.75,25.57,25.75,10600,0
+SRG_A.US,D,20191206,000000,25.69,25.7,25.5642,25.7,12025,0
+SRG_A.US,D,20191209,000000,25.5543,25.6867,25.4,25.5,2122,0
+SRG_A.US,D,20191210,000000,25.5839,25.5839,25.5839,25.5839,308,0
+SRG_A.US,D,20191212,000000,25.97,25.98,25.625,25.96,4668,0
+SRG_A.US,D,20191213,000000,25.6173,25.79,25.6173,25.73,2740,0
+SRG_A.US,D,20191216,000000,25.6947,25.8587,25.6947,25.728,2026,0
+SRG_A.US,D,20191217,000000,25.7158,25.754,25.521,25.6796,2975,0
+SRG_A.US,D,20191218,000000,25.7,25.7804,25.7,25.75,2800,0
+SRG_A.US,D,20191219,000000,25.721,25.9355,25.721,25.8985,3718,0
+SRG_A.US,D,20191220,000000,25.88,25.88,25.84,25.8564,800,0
+SRG_A.US,D,20191223,000000,25.74,25.99,25.7399,25.99,1300,0
+SRG_A.US,D,20191224,000000,25.88,26,25.88,26,5700,0
+SRG_A.US,D,20191226,000000,26.005,26.005,25.99,25.99,866,0
+SRG_A.US,D,20191227,000000,25.92,26.1,25.87,26.1,2688,0
+SRG_A.US,D,20191230,000000,25.76,26.34,25.76,26.1381,2964,0
+SRG_A.US,D,20191231,000000,26.1,26.32,26.1,26.32,330,0
+SRG_A.US,D,20200102,000000,26.35,26.35,25.1,25.84,43162,0
+SRG_A.US,D,20200103,000000,26.05,26.0818,25.85,25.889,4900,0
+SRG_A.US,D,20200106,000000,25.85,25.9514,25.85,25.8505,6174,0
+SRG_A.US,D,20200107,000000,25.85,25.85,25.85,25.85,142,0
+SRG_A.US,D,20200108,000000,25.85,26.25,25.85,26.25,34098,0
+SRG_A.US,D,20200109,000000,25.77,26.23,25.77,26.22,6542,0
+SRG_A.US,D,20200110,000000,25.76,26.25,25.74,26.25,6236,0
+SRG_A.US,D,20200113,000000,26.35,26.45,26.31,26.35,21858,0
+SRG_A.US,D,20200114,000000,26.19,26.19,25.83,26.135,1322,0
+SRG_A.US,D,20200115,000000,26.3,26.4524,26.09,26.09,2218,0
+SRG_A.US,D,20200116,000000,26.63,26.63,26.27,26.37,2734,0
+SRG_A.US,D,20200117,000000,26.2,26.3,26.2,26.2697,1259,0
+SRG_A.US,D,20200121,000000,26.2,26.205,26.15,26.18,50491,0
+SRG_A.US,D,20200122,000000,26.2517,26.3,26.2,26.3,2982,0
+SRG_A.US,D,20200123,000000,26.2,26.225,26.1,26.2,2743,0
+SRG_A.US,D,20200124,000000,26.2,26.3,26.2,26.3,4627,0
+SRG_A.US,D,20200127,000000,26.2,26.26,26.2,26.21,316,0
+SRG_A.US,D,20200128,000000,26.21,26.45,26.21,26.25,14381,0
+SRG_A.US,D,20200129,000000,26.45,26.6305,26.22,26.6,10908,0
+SRG_A.US,D,20200130,000000,26.56,26.62,26.41,26.6,2283,0
+SRG_A.US,D,20200131,000000,26.5,26.527,26.49,26.49,16500,0
+SRG_A.US,D,20200203,000000,26.49,26.52,25.434,26.26,17332,0
+SRG_A.US,D,20200204,000000,26.62,26.62,26.25,26.25,7033,0
+SRG_A.US,D,20200205,000000,26.22,26.2875,26.22,26.26,13048,0
+SRG_A.US,D,20200206,000000,25.75,26.67,25.75,26.22,6824,0
+SRG_A.US,D,20200207,000000,26.3,26.45,26.29,26.45,3030,0
+SRG_A.US,D,20200210,000000,25.88,26.45,25.88,26.45,414,0
+SRG_A.US,D,20200211,000000,26.3514,26.54,26.3,26.48,2681,0
+SRG_A.US,D,20200212,000000,26.354,26.48,26.3,26.377,4823,0
+SRG_A.US,D,20200213,000000,26.29,26.49,26.27,26.27,1943,0
+SRG_A.US,D,20200214,000000,26.3781,26.3781,26.18,26.19,12300,0
+SRG_A.US,D,20200218,000000,26.2983,26.36,26.17,26.33,6772,0
+SRG_A.US,D,20200219,000000,26.24,26.24,26.19,26.19,899,0
+SRG_A.US,D,20200220,000000,26.2,26.25,26.08,26.25,32778,0
+SRG_A.US,D,20200221,000000,26.204,26.3,26.14,26.26,9160,0
+SRG_A.US,D,20200224,000000,26.2,26.2,25.9131,26.2,13736,0
+SRG_A.US,D,20200225,000000,26.0995,26.0995,25.95,25.95,5707,0
+SRG_A.US,D,20200226,000000,25.5,26,25.5,25.97,7215,0
+SRG_A.US,D,20200227,000000,25.4833,25.5657,25.26,25.4,21774,0
+SRG_A.US,D,20200228,000000,25.35,25.35,25.05,25.11,44865,0
+SRG_A.US,D,20200302,000000,25.15,25.4,25.1,25.12,33840,0
+SRG_A.US,D,20200303,000000,25.15,25.4,25.1195,25.2005,26981,0
+SRG_A.US,D,20200304,000000,25.25,25.42,25.18,25.3,10035,0
+SRG_A.US,D,20200305,000000,25.03,25.33,24.71,24.71,36757,0
+SRG_A.US,D,20200306,000000,24.35,24.5164,24.05,24.5164,1737,0
+SRG_A.US,D,20200309,000000,23.54,24.62,22,22,10937,0
+SRG_A.US,D,20200310,000000,22.18,22.26,21.29,21.4,19964,0
+SRG_A.US,D,20200311,000000,21.4,21.75,17.3,18.17,52266,0
+SRG_A.US,D,20200312,000000,18.25,18.2553,15.4,17.1,15968,0
+SRG_A.US,D,20200313,000000,17.11,18.08,15.06,16.51,57249,0
+SRG_A.US,D,20200316,000000,16.01,17.66,16,16,54488,0
+SRG_A.US,D,20200317,000000,16.5,17,15.595,15.75,113090,0
+SRG_A.US,D,20200318,000000,15,15,10.883,11.86,52892,0
+SRG_A.US,D,20200319,000000,11,12.96,10.35,12.23,17461,0
+SRG_A.US,D,20200320,000000,12.85,13.47,11.06,11.06,15064,0
+SRG_A.US,D,20200323,000000,11.51,12.0261,11.5,11.75,8518,0
+SRG_A.US,D,20200324,000000,12.91,13.441,11.91,11.91,10322,0
+SRG_A.US,D,20200325,000000,12.74,18,12.74,17.49,31182,0
+SRG_A.US,D,20200326,000000,14.76,15,13.4,15,69892,0
+SRG_A.US,D,20200327,000000,14.01,14.98,13.5,14.98,21350,0
+SRG_A.US,D,20200330,000000,13.85,14.21,13.08,13.435,15702,0
+SRG_A.US,D,20200331,000000,14.77,14.77,12.75,13,27477,0
+SRG_A.US,D,20200401,000000,13.01,14.05,12.5,12.5,20539,0
+SRG_A.US,D,20200402,000000,12.01,12.48,12,12.48,16967,0
+SRG_A.US,D,20200403,000000,11.75,11.835,11.15,11.15,16307,0
+SRG_A.US,D,20200406,000000,11.7,11.7,11.25,11.7,44735,0
+SRG_A.US,D,20200407,000000,12.15,12.78,12,12.17,50586,0
+SRG_A.US,D,20200408,000000,12.24,12.7874,12.0048,12.22,38791,0
+SRG_A.US,D,20200409,000000,12.35,15.59,12.35,15.03,70111,0
+SRG_A.US,D,20200413,000000,15.6006,15.6006,14.2253,14.2253,8484,0
+SRG_A.US,D,20200414,000000,14.45,14.985,13.74,13.98,4778,0
+SRG_A.US,D,20200415,000000,15.37,16.41,13.3,14.63,23245,0
+SRG_A.US,D,20200416,000000,15.2661,15.65,14.75,15.65,895,0
+SRG_A.US,D,20200417,000000,15.85,18.22,15.85,17.8,18752,0
+SRG_A.US,D,20200420,000000,17.98,18.73,17.98,18.5006,72396,0
+SRG_A.US,D,20200421,000000,18.49,19.0819,18.49,19,11710,0
+SRG_A.US,D,20200423,000000,18.5,18.51,17.25,17.25,4797,0
+SRG_A.US,D,20200424,000000,17.22,17.97,17.02,17.96,2772,0
+SRG_A.US,D,20200427,000000,18,18.4146,17.39,17.7324,4226,0
+SRG_A.US,D,20200428,000000,17.85,18.5,17.8441,18.24,4202,0
+SRG_A.US,D,20200429,000000,18.25,19.665,18.25,19,25431,0
+SRG_A.US,D,20200430,000000,19.49,20,18.92,19.83,15628,0
+SRG_A.US,D,20200501,000000,19.75,19.88,18.5701,18.5701,1939,0
+SRG_A.US,D,20200504,000000,18.7662,20.2,18.7662,19,1878,0
+SRG_A.US,D,20200505,000000,19.6,19.6,18.16,18.66,6057,0
+SRG_A.US,D,20200506,000000,19.237,19.237,18.91,18.91,487,0
+SRG_A.US,D,20200507,000000,18.469,18.469,16.9,17.41,1790,0
+SRG_A.US,D,20200508,000000,17.5,17.5,16.5,16.67,1613,0
+SRG_A.US,D,20200511,000000,15.01,15.95,14.63,14.63,6041,0
+SRG_A.US,D,20200512,000000,14.88,14.88,13.855,14.0414,7180,0
+SRG_A.US,D,20200513,000000,13.3013,13.3013,12.8,12.89,5399,0
+SRG_A.US,D,20200514,000000,11.61,13.69,11.38,13.27,4091,0
+SRG_A.US,D,20200515,000000,13.35,14.1,13.35,14.07,1867,0
+SRG_A.US,D,20200518,000000,14.22,15.25,13.6,13.6,12441,0
+SRG_A.US,D,20200519,000000,13.67,14.5524,13.655,13.75,11746,0
+SRG_A.US,D,20200520,000000,13.9,14.01,13.1263,13.75,20301,0
+SRG_A.US,D,20200521,000000,14.3011,14.3011,13.62,13.9,5067,0
+SRG_A.US,D,20200522,000000,13.6,13.75,12.96,13.75,4623,0
+SRG_A.US,D,20200526,000000,14.61,14.61,13.66,13.912,2978,0
+SRG_A.US,D,20200527,000000,13.556,14.33,13.05,14.33,18152,0
+SRG_A.US,D,20200528,000000,14.5,15,14.25,14.25,3466,0
+SRG_A.US,D,20200529,000000,14.25,14.3,14.175,14.175,1073,0
+SRG_A.US,D,20200601,000000,13,14.3,13,14.3,1277,0
+SRG_A.US,D,20200602,000000,14.35,14.845,14.04,14.07,2171,0
+SRG_A.US,D,20200603,000000,14.89,15.45,14.7581,15.05,3412,0
+SRG_A.US,D,20200604,000000,15.25,16.85,15.25,15.5782,11275,0
+SRG_A.US,D,20200605,000000,16.52,17.45,16.115,16.38,19977,0
+SRG_A.US,D,20200608,000000,17.49,19.65,16.775,19.2499,10361,0
+SRG_A.US,D,20200609,000000,18.635,19.19,18,18.99,5545,0
+SRG_A.US,D,20200610,000000,18,19.04,17.66,18.2,4083,0
+SRG_A.US,D,20200611,000000,18.15,18.625,18.15,18.16,10671,0
+SRG_A.US,D,20200612,000000,16.975,18.5,16.89,18.17,772,0
+SRG_A.US,D,20200615,000000,18.05,18.9599,18.05,18.7538,1469,0
+SRG_A.US,D,20200616,000000,18.95,19.5,18.95,19.06,3177,0
+SRG_A.US,D,20200617,000000,18.58,19.1669,18.55,18.69,21929,0
+SRG_A.US,D,20200618,000000,18.2501,19.1428,18.2501,19.03,3493,0
+SRG_A.US,D,20200619,000000,18.2501,18.5926,17.71,17.71,8466,0
+SRG_A.US,D,20200622,000000,17.86,18.29,16.57,17.1,3604,0
+SRG_A.US,D,20200623,000000,17.625,18.03,17.625,17.6968,1815,0
+SRG_A.US,D,20200624,000000,16.81,17.25,16.44,16.45,7626,0
+SRG_A.US,D,20200625,000000,16.02,16.5,15.55,15.9,24110,0
+SRG_A.US,D,20200626,000000,15.7,15.9,15.5,15.57,32597,0
+SRG_A.US,D,20200629,000000,15.41,15.5,14.75,14.785,4426,0
+SRG_A.US,D,20200630,000000,14.57,15,14.57,14.885,20592,0
+SRG_A.US,D,20200701,000000,15.2,15.48,14.75,14.89,12826,0
+SRG_A.US,D,20200702,000000,15.15,15.15,14.61,14.92,3692,0
+SRG_A.US,D,20200706,000000,14.97,14.98,14.75,14.945,7829,0
+SRG_A.US,D,20200707,000000,14.79,15.49,14.75,15.41,10339,0
+SRG_A.US,D,20200708,000000,14.91,15.3,14.88,15.1,1783,0
+SRG_A.US,D,20200709,000000,14.7501,15.17,14.75,14.99,17716,0
+SRG_A.US,D,20200710,000000,14.77,14.775,14.5,14.5,19658,0
+SRG_A.US,D,20200713,000000,14.85,14.85,13.74,13.74,16267,0
+SRG_A.US,D,20200714,000000,14,14,13.5,13.89,4420,0
+SRG_A.US,D,20200715,000000,14.5,14.99,14,14.25,8444,0
+SRG_A.US,D,20200716,000000,13.75,14.23,13.75,13.89,7041,0
+SRG_A.US,D,20200717,000000,13.17,14.5699,13.17,14.27,3895,0
+SRG_A.US,D,20200720,000000,14,14.206,13.21,13.45,19933,0
+SRG_A.US,D,20200721,000000,13.05,13.17,12.65,12.86,25918,0
+SRG_A.US,D,20200722,000000,12.96,13.1396,12.516,13.05,39572,0
+SRG_A.US,D,20200723,000000,13.24,13.24,12.3,12.85,12939,0
+SRG_A.US,D,20200724,000000,12.8,12.8,12.28,12.35,20292,0
+SRG_A.US,D,20200727,000000,12.49,12.69,12.35,12.69,6298,0
+SRG_A.US,D,20200728,000000,13.1077,13.1175,12.7138,13.04,4770,0
+SRG_A.US,D,20200729,000000,13.45,13.69,13.13,13.683,7201,0
+SRG_A.US,D,20200730,000000,13.4,13.5,13,13.5,5086,0
+SRG_A.US,D,20200731,000000,13.3,13.65,13.0001,13.65,2685,0
+SRG_A.US,D,20200803,000000,14.19,14.25,13.5,14,10045,0
+SRG_A.US,D,20200804,000000,13.75,14.17,13.47,13.72,10770,0
+SRG_A.US,D,20200805,000000,13.87,13.95,13.75,13.95,1425,0
+SRG_A.US,D,20200806,000000,14.25,14.3,14.05,14.1558,4640,0
+SRG_A.US,D,20200807,000000,15.26,15.6401,14.55,14.91,26765,0
+SRG_A.US,D,20200810,000000,15.2105,16.14,14.83,15.85,19723,0
+SRG_A.US,D,20200811,000000,16.24,16.3794,15.58,16.0894,8840,0
+SRG_A.US,D,20200812,000000,15.88,16.25,14.67,15.67,8095,0
+SRG_A.US,D,20200813,000000,14.9559,15.49,14.85,15.49,5686,0
+SRG_A.US,D,20200814,000000,15.38,15.74,15.34,15.55,11057,0
+SRG_A.US,D,20200817,000000,16.15,16.15,15.4163,15.8,1404,0
+SRG_A.US,D,20200818,000000,16.1,16.1,15.35,15.79,2000,0
+SRG_A.US,D,20200819,000000,16,16.2,15.7,16,4302,0
+SRG_A.US,D,20200820,000000,16,16.36,15.9,16.05,3740,0
+SRG_A.US,D,20200821,000000,16.45,16.45,15.85,16.24,7804,0
+SRG_A.US,D,20200824,000000,16.23,16.65,16.01,16.59,2935,0
+SRG_A.US,D,20200825,000000,16.54,16.55,15.81,16.5,2779,0
+SRG_A.US,D,20200826,000000,16.49,16.5,16,16.45,3387,0
+SRG_A.US,D,20200827,000000,16.32,16.396,15.72,16.3794,1415,0
+SRG_A.US,D,20200828,000000,16.35,16.35,16.01,16.29,5298,0
+SRG_A.US,D,20200831,000000,16.27,16.33,16,16.33,7179,0
+SRG_A.US,D,20200901,000000,16.01,16.59,16,16.59,7697,0
+SRG_A.US,D,20200902,000000,16.85,16.9206,15.9701,16.63,4809,0
+SRG_A.US,D,20200903,000000,16.98,16.98,16.51,16.93,7558,0
+SRG_A.US,D,20200904,000000,16.87,16.88,16.8317,16.88,567,0
+SRG_A.US,D,20200908,000000,16.95,17.35,16.85,17.34,7026,0
+SRG_A.US,D,20200909,000000,17,18.18,17,17.8,6208,0
+SRG_A.US,D,20200910,000000,17.8774,19.75,17.825,18.51,17182,0
+SRG_A.US,D,20200911,000000,18.69,19.12,18.69,19,7989,0
+SRG_A.US,D,20200914,000000,19.5,20.33,19.1,19.1,6860,0
+SRG_A.US,D,20200915,000000,19.87,19.87,19.29,19.5,16081,0
+SRG_A.US,D,20200916,000000,19.5,19.5,19.08,19.47,52664,0
+SRG_A.US,D,20200917,000000,19.49,19.5,18.8,18.9,6896,0
+SRG_A.US,D,20200918,000000,17.8,18.04,17.08,17.7492,5197,0
+SRG_A.US,D,20200921,000000,17.75,17.85,17.72,17.73,22649,0
+SRG_A.US,D,20200922,000000,17.7,17.8,17.5865,17.7,13753,0
+SRG_A.US,D,20200923,000000,17.38,17.45,17.38,17.45,201,0
+SRG_A.US,D,20200924,000000,17.375,17.375,17.1,17.18,1481,0
+SRG_A.US,D,20200925,000000,17.2,17.21,17,17.02,8574,0
+SRG_A.US,D,20200928,000000,17.82,18,17.52,17.52,2067,0
+SRG_A.US,D,20200929,000000,16.36,17.56,16.36,17.2,6001,0
+SRG_A.US,D,20200930,000000,17.35,18.5,17.35,17.72,3663,0
+SRG_A.US,D,20201001,000000,18,18,17.7164,17.72,1375,0
+SRG_A.US,D,20201002,000000,16.66,17.3728,16.5,17.2,2560,0
+SRG_A.US,D,20201005,000000,17.06,18.05,17.06,18.01,121853,0
+SRG_A.US,D,20201006,000000,17.2982,18.61,17.24,18.61,9547,0
+SRG_A.US,D,20201007,000000,19,19,17.696,18,1491,0
+SRG_A.US,D,20201008,000000,18.5,18.61,17.45,17.75,5049,0
+SRG_A.US,D,20201009,000000,17.75,18.64,17.5,18,2972,0
+SRG_A.US,D,20201012,000000,17.91,17.91,17.5,17.78,2669,0
+SRG_A.US,D,20201013,000000,17.75,17.75,17.3084,17.4,1668,0
+SRG_A.US,D,20201014,000000,17.5,17.53,16.96,16.96,856,0
+SRG_A.US,D,20201015,000000,17.76,17.99,17.2835,17.39,1572,0
+SRG_A.US,D,20201016,000000,17.245,17.245,17.24,17.24,581,0
+SRG_A.US,D,20201019,000000,17.85,18.43,17.2101,17.87,8659,0
+SRG_A.US,D,20201020,000000,18.56,18.56,18.2,18.2,11022,0
+SRG_A.US,D,20201021,000000,18.35,18.35,18.2,18.2,541,0
+SRG_A.US,D,20201022,000000,18.22,18.22,17.33,18.2,6022,0
+SRG_A.US,D,20201023,000000,18.05,18.3413,17.9,17.9,30462,0
+SRG_A.US,D,20201026,000000,17.5,17.99,17.5,17.7,8887,0
+SRG_A.US,D,20201027,000000,17.5,17.99,17.5,17.98,135056,0
+SRG_A.US,D,20201028,000000,17.47,17.5377,17.4,17.4,3960,0
+SRG_A.US,D,20201029,000000,17.5,17.5,17.1643,17.1643,4894,0
+SRG_A.US,D,20201030,000000,17.67,17.67,17.085,17.085,716,0
+SRG_A.US,D,20201102,000000,17.47,17.49,17.25,17.25,1139,0
+SRG_A.US,D,20201103,000000,17.24,17.25,17.24,17.25,1547,0
+SRG_A.US,D,20201104,000000,17.5,17.5,17.06,17.1,2982,0
+SRG_A.US,D,20201105,000000,17.2,17.229,17.0694,17.0694,1582,0
+SRG_A.US,D,20201106,000000,17.22,17.425,16.99,16.99,3750,0
+SRG_A.US,D,20201109,000000,18.01,18.32,17.14,18.25,17976,0
+SRG_A.US,D,20201110,000000,18.04,18.05,17.642,17.75,3871,0
+SRG_A.US,D,20201111,000000,17.75,17.9721,17.5,17.75,3936,0
+SRG_A.US,D,20201112,000000,17.52,17.52,17.2,17.25,5411,0
+SRG_A.US,D,20201113,000000,17.69,17.75,17.52,17.75,1718,0
+SRG_A.US,D,20201116,000000,17.74,18.84,17.74,18.5,13556,0
+SRG_A.US,D,20201117,000000,18.1627,18.86,18.1627,18.6,12833,0
+SRG_A.US,D,20201118,000000,19,19.455,18.85,19.125,9063,0
+SRG_A.US,D,20201119,000000,18.2,18.97,18.2,18.97,512,0
+SRG_A.US,D,20201120,000000,19.36,19.36,18.45,18.45,5799,0
+SRG_A.US,D,20201123,000000,19.7,19.7,18.69,18.69,3041,0
+SRG_A.US,D,20201124,000000,18.14,19.0439,18.14,18.68,10269,0
+SRG_A.US,D,20201125,000000,18.7,19,18.49,18.86,4392,0
+SRG_A.US,D,20201127,000000,18.86,18.86,18.86,18.86,200,0
+SRG_A.US,D,20201130,000000,18.88,18.9451,18.01,18.01,4893,0
+SRG_A.US,D,20201201,000000,18.49,19.02,18.35,18.69,8287,0
+SRG_A.US,D,20201202,000000,18.68,18.7,18.25,18.25,2366,0
+SRG_A.US,D,20201203,000000,18.3,19.16,18.3,18.93,34680,0
+SRG_A.US,D,20201204,000000,18.8,19.5,18.75,18.75,24353,0
+SRG_A.US,D,20201207,000000,18.79,18.81,18.41,18.46,7184,0
+SRG_A.US,D,20201208,000000,18.5,19,18.5,18.76,4842,0
+SRG_A.US,D,20201209,000000,18.85,19.1215,18.67,18.67,6805,0
+SRG_A.US,D,20201210,000000,18.495,18.67,18.44,18.64,16397,0
+SRG_A.US,D,20201211,000000,18.23,18.445,17.62,17.7001,20726,0
+SRG_A.US,D,20201214,000000,17.99,18.05,17.41,17.625,8100,0
+SRG_A.US,D,20201215,000000,17.6,17.75,17.26,17.4,7464,0
+SRG_A.US,D,20201216,000000,17.4,17.75,17.4,17.63,11328,0
+SRG_A.US,D,20201217,000000,17.63,17.63,17.5302,17.5402,8613,0
+SRG_A.US,D,20201218,000000,17.59,17.68,17.01,17.48,9259,0
+SRG_A.US,D,20201221,000000,17.11,17.6399,17.0857,17.6,31417,0
+SRG_A.US,D,20201222,000000,17.7714,17.9952,17.29,17.47,12157,0
+SRG_A.US,D,20201223,000000,17.53,17.7894,17.38,17.465,20745,0
+SRG_A.US,D,20201224,000000,17.71,17.75,17.55,17.55,6749,0
+SRG_A.US,D,20201228,000000,17.5,17.75,17.0001,17.2,22567,0
+SRG_A.US,D,20201229,000000,17.2,17.23,16.98,17.04,10418,0
+SRG_A.US,D,20201230,000000,16.61,17.25,15.73,17,11715,0
+SRG_A.US,D,20201231,000000,16.76,16.9999,16.47,16.9,7137,0
+SRG_A.US,D,20210104,000000,16.95,16.95,16.1283,16.355,17828,0
+SRG_A.US,D,20210105,000000,16.68,16.86,16.55,16.65,19385,0
+SRG_A.US,D,20210106,000000,16.41,16.6,16.15,16.5,31307,0
+SRG_A.US,D,20210107,000000,16.5341,16.5341,16.2408,16.3,11694,0
+SRG_A.US,D,20210108,000000,16.475,16.6,16.3,16.31,6135,0
+SRG_A.US,D,20210111,000000,16.35,17.6597,16.35,16.9199,6777,0
+SRG_A.US,D,20210112,000000,16.845,17.1,16.59,17.06,42282,0
+SRG_A.US,D,20210113,000000,17.18,17.2,16.65,17.0466,3658,0
+SRG_A.US,D,20210114,000000,17.35,17.465,16.8834,17.05,11977,0
+SRG_A.US,D,20210115,000000,17.17,17.48,17,17.03,26794,0
+SRG_A.US,D,20210119,000000,17.03,17.26,16.96,17.14,11763,0
+SRG_A.US,D,20210120,000000,17.07,17.07,17.0393,17.07,9457,0
+SRG_A.US,D,20210121,000000,17.08,17.29,17.01,17.25,10915,0
+SRG_A.US,D,20210122,000000,17,17.15,16.645,17.15,10075,0
+SRG_A.US,D,20210125,000000,17.15,17.2,16.82,17.2,36049,0
+SRG_A.US,D,20210126,000000,17.5,17.53,17.18,17.34,20855,0
+SRG_A.US,D,20210127,000000,17.31,18.43,17.31,17.95,26011,0
+SRG_A.US,D,20210128,000000,18,18.48,17.93,18.48,11529,0
+SRG_A.US,D,20210129,000000,18.3774,18.48,18.17,18.19,4562,0
+SRG_A.US,D,20210201,000000,18.36,19.17,18,19.16,26470,0
+SRG_A.US,D,20210202,000000,19.105,19.125,18.4,18.8,9123,0
+SRG_A.US,D,20210203,000000,18.4608,19.11,18.4608,19.11,14499,0
+SRG_A.US,D,20210204,000000,18.85,19.2487,18.46,18.831,11367,0
+SRG_A.US,D,20210205,000000,19.0289,19.45,18.9,19.45,11620,0
+SRG_A.US,D,20210208,000000,19.4,19.66,19.35,19.66,5678,0
+SRG_A.US,D,20210209,000000,19.7,19.98,19.59,19.9754,12470,0
+SRG_A.US,D,20210210,000000,19.98,20.41,19.7248,20.129,4550,0
+SRG_A.US,D,20210211,000000,20.25,21.96,20.03,21.91,10375,0
+SRG_A.US,D,20210212,000000,21.5,22,21.5,21.68,4828,0
+SRG_A.US,D,20210216,000000,21.35,21.3927,20.51,21.09,18999,0
+SRG_A.US,D,20210217,000000,21.27,21.3,21.16,21.2,10541,0
+SRG_A.US,D,20210218,000000,21.2,21.2,20.755,21,4637,0
+SRG_A.US,D,20210219,000000,20.83,21.3,20.4001,20.9,7876,0
+SRG_A.US,D,20210222,000000,21.28,21.3,20.7935,20.7935,11503,0
+SRG_A.US,D,20210223,000000,20.72,20.77,20.3841,20.62,26877,0
+SRG_A.US,D,20210224,000000,20.5,20.5,20.1,20.42,17847,0
+SRG_A.US,D,20210225,000000,20.55,20.55,20.24,20.4492,11154,0
+SRG_A.US,D,20210226,000000,20.5,21.3179,20.5,20.55,11059,0
+SRG_A.US,D,20210301,000000,20.55,20.6,20.2664,20.6,7179,0
+SRG_A.US,D,20210302,000000,20.5,21.34,20.5,21.34,6189,0
+SRG_A.US,D,20210303,000000,21.0985,21.1,20.55,21.1,3774,0
+SRG_A.US,D,20210304,000000,21.3999,22.5,20.935,21.92,9824,0
+SRG_A.US,D,20210305,000000,21.82,24.2384,21.63,23.1,25039,0
+SRG_A.US,D,20210308,000000,22.81,23,22.615,22.9975,8941,0
+SRG_A.US,D,20210309,000000,23.05,23.05,22.42,22.42,6200,0
+SRG_A.US,D,20210310,000000,22.98,23.1,22.535,23.03,8762,0
+SRG_A.US,D,20210311,000000,24.24,24.65,23.55,24.49,32323,0
+SRG_A.US,D,20210312,000000,24.5,24.7,23.01,23.01,24462,0
+SRG_A.US,D,20210315,000000,22.98,22.98,22.01,22.75,16302,0
+SRG_A.US,D,20210316,000000,22.9999,23.84,22.79,22.8591,11004,0
+SRG_A.US,D,20210317,000000,22.91,23.04,22.91,23,14293,0
+SRG_A.US,D,20210318,000000,22.55,22.55,22.2,22.34,20080,0
+SRG_A.US,D,20210319,000000,22.2,23.24,22.1,22.81,6047,0
+SRG_A.US,D,20210322,000000,23,23,22.75,22.775,3752,0
+SRG_A.US,D,20210323,000000,22.5841,22.945,22.5841,22.67,1970,0
+SRG_A.US,D,20210324,000000,22.6,23.115,22.6,22.73,9798,0
+SRG_A.US,D,20210325,000000,22.9485,22.996,22.84,22.98,6040,0
+SRG_A.US,D,20210326,000000,22.75,22.925,22.75,22.85,2520,0
+SRG_A.US,D,20210329,000000,22.9,22.95,22.65,22.65,1104,0
+SRG_A.US,D,20210330,000000,22.75,23.5,22.5955,23.12,5479,0
+SRG_A.US,D,20210331,000000,23,23.09,22.975,23.02,5710,0
+SRG_A.US,D,20210401,000000,22.95,23.5,22.91,23.3,11021,0
+SRG_A.US,D,20210405,000000,23.05,23.373,22.95,23.32,5506,0
+SRG_A.US,D,20210406,000000,23.06,23.3446,23.005,23.01,6376,0
+SRG_A.US,D,20210407,000000,23.4899,24.75,23.24,23.919,15065,0
+SRG_A.US,D,20210408,000000,23.64,24.045,23.64,23.67,1556,0
+SRG_A.US,D,20210409,000000,23.63,23.85,23.2,23.4629,6794,0
+SRG_A.US,D,20210412,000000,23.43,23.7553,23.07,23.29,4830,0
+SRG_A.US,D,20210413,000000,23.62,23.62,23.49,23.49,221,0
+SRG_A.US,D,20210414,000000,23.3159,23.4059,23.2,23.217,1843,0
+SRG_A.US,D,20210415,000000,23.41,23.49,23.24,23.35,4317,0
+SRG_A.US,D,20210416,000000,23.65,23.65,23.65,23.65,542,0
+SRG_A.US,D,20210419,000000,23.59,23.59,23.35,23.505,2964,0
+SRG_A.US,D,20210420,000000,23.65,23.65,23.36,23.426,1629,0
+SRG_A.US,D,20210421,000000,23.504,23.504,23.425,23.4999,3542,0
+SRG_A.US,D,20210422,000000,23.6,23.6,23.24,23.24,9029,0
+SRG_A.US,D,20210423,000000,23.2401,23.3479,23.24,23.24,5275,0
+SRG_A.US,D,20210426,000000,23.99,23.99,23.3,23.58,3755,0
+SRG_A.US,D,20210427,000000,23.63,23.77,23.24,23.28,3526,0
+SRG_A.US,D,20210428,000000,23.4,23.6637,23.1611,23.1611,14517,0
+SRG_A.US,D,20210429,000000,23.15,23.2,22.75,23,4766,0
+SRG_A.US,D,20210430,000000,22.75,23.95,22.02,23.02,9664,0
+SRG_A.US,D,20210503,000000,23.4,23.4126,23.25,23.4126,8512,0
+SRG_A.US,D,20210504,000000,23.5,23.5,23.11,23.11,5277,0
+SRG_A.US,D,20210505,000000,23,23,22.95,22.95,2660,0
+SRG_A.US,D,20210506,000000,23,23,22.93,23,1126,0
+SRG_A.US,D,20210507,000000,22.9,23,22.85,23,2405,0
+SRG_A.US,D,20210510,000000,23,23.5903,22.7501,23,5920,0
+SRG_A.US,D,20210511,000000,23.19,23.57,23,23,6301,0
+SRG_A.US,D,20210512,000000,23.1871,23.4042,21.77,22.05,4134,0
+SRG_A.US,D,20210513,000000,21.45,22,20.3,21.55,6627,0
+SRG_A.US,D,20210514,000000,22,22.1,21.75,22.09,7833,0
+SRG_A.US,D,20210517,000000,22.4851,22.74,21.475,22,7569,0
+SRG_A.US,D,20210518,000000,22.9,23.49,21.9558,21.99,6674,0
+SRG_A.US,D,20210519,000000,21.9,21.95,21.9,21.925,1558,0
+SRG_A.US,D,20210520,000000,22.39,22.95,22,22.25,38924,0
+SRG_A.US,D,20210521,000000,22.2,23.25,22.2,23.15,15776,0
+SRG_A.US,D,20210524,000000,23.26,23.39,23.2,23.36,6165,0
+SRG_A.US,D,20210525,000000,23.48,23.5,23.48,23.5,464,0
+SRG_A.US,D,20210526,000000,23.7945,24.43,23.4501,24.43,5942,0
+SRG_A.US,D,20210527,000000,23.97,24.11,23.86,24.08,6269,0
+SRG_A.US,D,20210528,000000,24.08,24.2176,24.08,24.21,2127,0
+SRG_A.US,D,20210601,000000,25,25,24.155,24.54,9876,0
+SRG_A.US,D,20210602,000000,24.54,24.54,24.47,24.51,3138,0
+SRG_A.US,D,20210603,000000,24.29,24.6,23.82,24.6,2925,0
+SRG_A.US,D,20210604,000000,24.4,24.54,24.3123,24.54,3962,0
+SRG_A.US,D,20210607,000000,24.54,24.6,24.42,24.485,7510,0
+SRG_A.US,D,20210608,000000,24.6,24.6,24.5307,24.6,1183,0
+SRG_A.US,D,20210609,000000,24.5784,24.8,24.4001,24.64,7663,0
+SRG_A.US,D,20210610,000000,24.65,24.65,24.65,24.65,184,0
+SRG_A.US,D,20210611,000000,24.7699,24.77,24.66,24.66,2405,0
+SRG_A.US,D,20210614,000000,24.6,24.8,24.6,24.76,1705,0
+SRG_A.US,D,20210615,000000,24.85,25,24.85,24.8645,3254,0
+SRG_A.US,D,20210616,000000,24.7,25,24.6,24.9147,8164,0
+SRG_A.US,D,20210617,000000,24.59,25,24.59,24.85,4317,0
+SRG_A.US,D,20210618,000000,24.85,24.99,24.55,24.6,6583,0
+SRG_A.US,D,20210621,000000,24.98,25,23.87,24.6188,3551,0
+SRG_A.US,D,20210622,000000,24.29,24.68,24.29,24.68,4958,0
+SRG_A.US,D,20210623,000000,24.68,24.68,24.4,24.4811,7304,0
+SRG_A.US,D,20210624,000000,24.6143,24.65,24.57,24.65,3797,0
+SRG_A.US,D,20210625,000000,24.5,24.5298,24.34,24.4441,3682,0
+SRG_A.US,D,20210628,000000,24.5,24.5002,24.385,24.4782,1500,0
+SRG_A.US,D,20210629,000000,24.18,24.35,24.18,24.28,829,0
+SRG_A.US,D,20210630,000000,24.28,24.28,24.0001,24.0001,2450,0
+SRG_A.US,D,20210701,000000,24,24.03,23.2528,23.7446,4910,0
+SRG_A.US,D,20210702,000000,23.8131,23.98,23.721,23.98,1837,0
+SRG_A.US,D,20210706,000000,24,24.495,24,24.445,7934,0
+SRG_A.US,D,20210707,000000,24.4377,24.4378,23.566,24.2,816,0
+SRG_A.US,D,20210708,000000,24.25,24.335,23.83,24.25,4028,0
+SRG_A.US,D,20210709,000000,24.5,25,24.255,24.7605,22036,0
+SRG_A.US,D,20210712,000000,24.76,24.85,24.76,24.7621,7330,0
+SRG_A.US,D,20210713,000000,24.8,24.8,24.35,24.35,3315,0
+SRG_A.US,D,20210714,000000,24.4,24.4,24.375,24.4,3855,0
+SRG_A.US,D,20210715,000000,24.8,24.8,24.4,24.4,4063,0
+SRG_A.US,D,20210716,000000,24.76,24.8,24.5036,24.55,4415,0
+SRG_A.US,D,20210719,000000,24.4,24.5222,24.4,24.5222,1996,0
+SRG_A.US,D,20210720,000000,24.674,24.8,24.674,24.8,796,0
+SRG_A.US,D,20210721,000000,24.7999,25.5,24.4,25.5,8863,0
+SRG_A.US,D,20210723,000000,25.01,25.37,25,25.3375,4710,0
+SRG_A.US,D,20210726,000000,25.4,25.48,25.35,25.35,2755,0
+SRG_A.US,D,20210727,000000,25.35,25.35,25.02,25.27,2465,0
+SRG_A.US,D,20210729,000000,25.075,25.25,25.075,25.25,2390,0
+SRG_A.US,D,20210730,000000,25.1,25.1175,25.1,25.1175,1502,0
+SRG_A.US,D,20210802,000000,25,25.0175,24.4,24.75,10288,0
+SRG_A.US,D,20210803,000000,24.56,24.96,24.56,24.86,4371,0
+SRG_A.US,D,20210804,000000,25,25.26,24.9998,25.26,1502,0
+SRG_A.US,D,20210806,000000,24.9666,24.9666,24.75,24.79,3296,0
+SRG_A.US,D,20210809,000000,24.74,25.193,24.74,25.193,1085,0
+SRG_A.US,D,20210810,000000,24.6752,24.6752,24.35,24.6023,743,0
+SRG_A.US,D,20210811,000000,24.806,24.83,24.6301,24.83,2031,0
+SRG_A.US,D,20210812,000000,24.5928,24.5928,24.5928,24.5928,100,0
+SRG_A.US,D,20210816,000000,24.7514,24.7514,24.7514,24.7514,200,0
+SRG_A.US,D,20210817,000000,24.73,24.9762,24.73,24.95,2760,0
+SRG_A.US,D,20210818,000000,25.05,25.2,24.9,24.91,2340,0
+SRG_A.US,D,20210819,000000,25,25.0625,24.95,25,6188,0
+SRG_A.US,D,20210820,000000,25,25.19,24.9164,25.19,1438,0
+SRG_A.US,D,20210823,000000,25.18,25.48,25.18,25.3,5758,0
+SRG_A.US,D,20210824,000000,25,25.3,25,25.3,1700,0
+SRG_A.US,D,20210825,000000,25.26,25.3,25.25,25.26,2500,0
+SRG_A.US,D,20210826,000000,25.35,25.35,25.3,25.3,3801,0
+SRG_A.US,D,20210827,000000,25.225,25.225,25.17,25.17,1436,0
+SRG_A.US,D,20210830,000000,25.2892,25.2892,25.17,25.19,1277,0
+SRG_A.US,D,20210831,000000,25.19,25.46,25.15,25.45,1652,0
+SRG_A.US,D,20210901,000000,25.16,25.16,24.78,24.95,6762,0
+SRG_A.US,D,20210902,000000,24.96,25.02,24.96,25.01,1900,0
+SRG_A.US,D,20210903,000000,25.0201,25.3851,24.78,25.11,5419,0
+SRG_A.US,D,20210907,000000,24.99,25.2,24.99,25.03,2703,0
+SRG_A.US,D,20210908,000000,25.06,25.07,24.75,24.75,6027,0
+SRG_A.US,D,20210909,000000,24.7785,24.85,24.7785,24.85,2384,0
+SRG_A.US,D,20210910,000000,25.02,25.02,24.85,24.85,6226,0
+SRG_A.US,D,20210913,000000,24.9,25,24.85,24.8815,2932,0
+SRG_A.US,D,20210914,000000,24.9,25.02,24.9,24.9692,3356,0
+SRG_A.US,D,20210915,000000,24.87,25.02,24.85,25.02,18714,0
+SRG_A.US,D,20210917,000000,25.0972,25.25,25.02,25.15,4396,0
+SRG_A.US,D,20210920,000000,25,25.15,24.8512,24.86,5298,0
+SRG_A.US,D,20210921,000000,25.075,25.1876,25.0277,25.1876,1757,0
+SRG_A.US,D,20210923,000000,24.91,25.1,24.87,25.1,4642,0
+SRG_A.US,D,20210924,000000,25.2699,25.2699,25.2699,25.2699,1632,0
+SRG_A.US,D,20210927,000000,25.31,25.31,24.85,24.85,2780,0
+SRG_A.US,D,20210928,000000,24.88,25.01,24.85,25.01,2042,0
+SRG_A.US,D,20210929,000000,24.58,24.8,24.48,24.8,3105,0
+SRG_A.US,D,20210930,000000,24.9391,25.3,24.9391,25.3,3302,0
+SRG_A.US,D,20211001,000000,25.1,25.1,24.98,24.99,2301,0
+SRG_A.US,D,20211004,000000,24.8,24.85,24.75,24.8401,5416,0
+SRG_A.US,D,20211005,000000,24.75,25,24.585,24.75,11252,0
+SRG_A.US,D,20211006,000000,24.7499,24.85,24.525,24.82,1854,0
+SRG_A.US,D,20211007,000000,24.367,24.9,24.367,24.9,1125,0
+SRG_A.US,D,20211011,000000,24.8724,24.8724,24.5,24.62,1702,0
+SRG_A.US,D,20211012,000000,24.7645,24.8,24.7645,24.8,2215,0
+SRG_A.US,D,20211013,000000,24.99,24.99,24.31,24.31,6519,0
+SRG_A.US,D,20211014,000000,24.4,24.4,24.21,24.2359,1510,0
+SRG_A.US,D,20211015,000000,24.36,24.36,23.91,23.98,2961,0
+SRG_A.US,D,20211018,000000,24.04,24.3056,23.97,24.1,25281,0
+SRG_A.US,D,20211019,000000,24.04,24.3,24.04,24.2717,1671,0
+SRG_A.US,D,20211020,000000,24.3033,24.4502,24,24.05,7655,0
+SRG_A.US,D,20211021,000000,24.1608,24.1608,24.02,24.0801,2476,0
+SRG_A.US,D,20211022,000000,24.0909,24.0909,24,24,1228,0
+SRG_A.US,D,20211025,000000,24.35,24.35,24.13,24.13,3101,0
+SRG_A.US,D,20211026,000000,24.36,24.38,24.296,24.38,412,0
+SRG_A.US,D,20211027,000000,24.36,24.39,24.36,24.39,260,0
+SRG_A.US,D,20211028,000000,24.37,24.37,24.2967,24.34,1111,0
+SRG_A.US,D,20211029,000000,24.01,24.01,23.9729,24,2319,0
+SRG_A.US,D,20211101,000000,24.34,24.34,23.8,24.0287,5613,0
+SRG_A.US,D,20211102,000000,24.09,24.25,24.01,24.01,2283,0
+SRG_A.US,D,20211103,000000,24.2,24.41,24,24,6041,0
+SRG_A.US,D,20211104,000000,23.99,25,23.99,24.77,4719,0
+SRG_A.US,D,20211105,000000,24.7899,25.5,24.7899,25.1,15648,0
+SRG_A.US,D,20211108,000000,25.5,25.5,24.31,25,2873,0
+SRG_A.US,D,20211109,000000,25.0501,25.0501,24.4,24.4,3572,0
+SRG_A.US,D,20211110,000000,24.3493,24.8085,24.3493,24.8025,2050,0
+SRG_A.US,D,20211111,000000,24.38,24.4,24.38,24.4,877,0
+SRG_A.US,D,20211112,000000,24.48,24.4925,24.35,24.35,946,0
+SRG_A.US,D,20211115,000000,24.28,24.28,24.1613,24.1613,862,0
+SRG_A.US,D,20211116,000000,24.04,24.78,24.04,24.46,13382,0
+SRG_A.US,D,20211117,000000,24.3067,24.3067,24.08,24.22,9955,0
+SRG_A.US,D,20211118,000000,24.0761,24.6,24.06,24.15,7492,0
+SRG_A.US,D,20211119,000000,24.1,24.2,24.06,24.1008,1742,0
+SRG_A.US,D,20211122,000000,24.07,24.19,24,24.19,6428,0
+SRG_A.US,D,20211123,000000,24.02,24.02,23.7,23.86,3637,0
+SRG_A.US,D,20211124,000000,24.0934,24.5,24,24,6819,0
+SRG_A.US,D,20211126,000000,24.3,24.3,24.3,24.3,100,0
+SRG_A.US,D,20211129,000000,24.3,24.3,23.75,24.08,12555,0
+SRG_A.US,D,20211130,000000,24.02,24.24,24,24.24,2846,0
+SRG_A.US,D,20211201,000000,24.24,24.24,23.76,23.76,1861,0
+SRG_A.US,D,20211202,000000,24.005,24.5,24,24.5,2616,0
+SRG_A.US,D,20211203,000000,24.2,24.2,23.82,23.82,2040,0
+SRG_A.US,D,20211206,000000,23.76,23.99,23.76,23.92,1850,0
+SRG_A.US,D,20211207,000000,24,24.2994,23.8,23.905,3111,0
+SRG_A.US,D,20211208,000000,23.9,24,23.85,24,453,0
+SRG_A.US,D,20211209,000000,23.84,23.93,22.94,23.14,10290,0
+SRG_A.US,D,20211210,000000,23.12,24.0276,23,24.0276,4457,0
+SRG_A.US,D,20211213,000000,23.98,23.9902,23.9212,23.93,627,0
+SRG_A.US,D,20211214,000000,24.201,24.5,24.201,24.5,2070,0
+SRG_A.US,D,20211215,000000,24,24.2389,23.75,24,3032,0
+SRG_A.US,D,20211216,000000,24,24.49,24,24.1,4543,0
+SRG_A.US,D,20211217,000000,24.35,24.85,24.3,24.3,3772,0
+SRG_A.US,D,20211220,000000,24.85,24.85,23.7,23.75,2508,0
+SRG_A.US,D,20211221,000000,24.3816,24.3816,24.3816,24.3816,402,0
+SRG_A.US,D,20211222,000000,23.86,24.6279,23.8,24.6279,1214,0
+SRG_A.US,D,20211223,000000,24.55,24.5799,24.4,24.4,3803,0
+SRG_A.US,D,20211227,000000,24.3306,24.3306,23.9969,24.28,1468,0
+SRG_A.US,D,20211228,000000,24.07,24.07,24,24,881,0
+SRG_A.US,D,20211229,000000,23.69,24,23.2,23.6,3889,0
+SRG_A.US,D,20211230,000000,23.06,23.19,22.75,23,9353,0
+SRG_A.US,D,20211231,000000,23,23.98,23,23.98,1004,0
+SRG_A.US,D,20220103,000000,23.86,23.86,22.85,23.465,4200,0
+SRG_A.US,D,20220104,000000,23.42,23.42,23.0559,23.28,2278,0
+SRG_A.US,D,20220105,000000,23.165,23.34,23.03,23.2,3327,0
+SRG_A.US,D,20220106,000000,23.24,23.3,23.205,23.205,1425,0
+SRG_A.US,D,20220107,000000,23.03,23.57,23.03,23.3377,2144,0
+SRG_A.US,D,20220110,000000,23,23.61,22.89,23.45,8682,0
+SRG_A.US,D,20220111,000000,23.27,23.32,23.27,23.32,350,0
+SRG_A.US,D,20220112,000000,23.48,23.48,23.4,23.4031,1960,0
+SRG_A.US,D,20220113,000000,23.4,23.4,23.2,23.3293,4245,0
+SRG_A.US,D,20220114,000000,23.42,23.45,23.021,23.45,6943,0
+SRG_A.US,D,20220118,000000,23.6199,23.745,23.2,23.2,4857,0
+SRG_A.US,D,20220119,000000,23.15,23.28,23.15,23.28,1290,0
+SRG_A.US,D,20220120,000000,23.98,24.4,23.5,23.5,2100,0
+SRG_A.US,D,20220121,000000,23.2,23.407,23,23.3723,4946,0
+SRG_A.US,D,20220124,000000,23.01,23.25,23,23.1231,2050,0
+SRG_A.US,D,20220125,000000,22.851,22.9247,22.3409,22.3409,5350,0
+SRG_A.US,D,20220126,000000,22.28,22.45,21.26,21.8,15067,0
+SRG_A.US,D,20220127,000000,21.9077,22.39,21.3,21.35,3980,0
+SRG_A.US,D,20220128,000000,21.32,21.87,21.125,21.125,910,0
+SRG_A.US,D,20220131,000000,21.35,21.8,21.3,21.54,6879,0
+SRG_A.US,D,20220201,000000,21.54,21.55,21.4,21.464,2770,0
+SRG_A.US,D,20220202,000000,21.6438,21.8336,21.5,21.5,5769,0
+SRG_A.US,D,20220203,000000,21.68,21.75,21.15,21.5,7172,0
+SRG_A.US,D,20220204,000000,21.8841,21.8841,21.53,21.53,2802,0
+SRG_A.US,D,20220207,000000,21.65,21.65,21.5048,21.5048,1148,0
+SRG_A.US,D,20220208,000000,21.9499,21.9499,21.2,21.4561,5320,0
+SRG_A.US,D,20220209,000000,21.5641,21.7,21.502,21.52,2700,0
+SRG_A.US,D,20220210,000000,21.66,22.58,21.66,22.58,8165,0
+SRG_A.US,D,20220211,000000,22.01,22.626,21.5,21.76,5615,0
+SRG_A.US,D,20220214,000000,21.76,21.76,19.69,19.7,7453,0
+SRG_A.US,D,20220215,000000,20.01,20.6,19.75,19.94,9182,0
+SRG_A.US,D,20220216,000000,21.01,21.1201,20.25,21.1201,9775,0
+SRG_A.US,D,20220217,000000,21.31,21.64,21.13,21.13,4704,0
+SRG_A.US,D,20220218,000000,21.5,21.5,21.2558,21.2558,1515,0
+SRG_A.US,D,20220222,000000,22,22,20.91,21.55,1502,0
+SRG_A.US,D,20220223,000000,21.56,21.7932,21.51,21.51,2160,0
+SRG_A.US,D,20220224,000000,20,20.87,20,20.15,4549,0
+SRG_A.US,D,20220225,000000,20.65,20.65,20.05,20.05,2342,0
+SRG_A.US,D,20220228,000000,20.4,21.1,20.4,21.05,6023,0
+SRG_A.US,D,20220301,000000,21.5,22.44,21.4998,22.3,3397,0
+SRG_A.US,D,20220302,000000,22.3424,22.4,21.7306,22.3,1189,0
+SRG_A.US,D,20220303,000000,22.8899,22.89,22.8899,22.89,1601,0
+SRG_A.US,D,20220304,000000,22.5,22.5,22.22,22.22,843,0
+SRG_A.US,D,20220307,000000,21.07,21.67,21.02,21.67,613,0
+SRG_A.US,D,20220309,000000,21.95,22.44,21.95,22.44,1984,0
+SRG_A.US,D,20220310,000000,22.73,22.77,22.25,22.25,800,0
+SRG_A.US,D,20220311,000000,21.75,21.75,21.75,21.75,500,0
+SRG_A.US,D,20220315,000000,22.125,22.125,20.81,21.4,5720,0
+SRG_A.US,D,20220316,000000,21.91,22.5199,21.91,22.5199,1062,0
+SRG_A.US,D,20220317,000000,21.72,21.7854,21.5,21.5,4591,0
+SRG_A.US,D,20220318,000000,21.5,21.5,21.5,21.5,1500,0
+SRG_A.US,D,20220321,000000,21.42,21.8499,21.31,21.575,4762,0
+SRG_A.US,D,20220322,000000,21.5,21.5,21.425,21.48,2020,0
+SRG_A.US,D,20220323,000000,21.5001,21.61,21.4,21.4,3867,0
+SRG_A.US,D,20220324,000000,21.32,21.715,21.32,21.715,1224,0
+SRG_A.US,D,20220325,000000,21.68,21.9499,21.43,21.54,1798,0
+SRG_A.US,D,20220328,000000,21.59,21.72,21.5,21.64,6983,0
+SRG_A.US,D,20220329,000000,21.64,22.0001,21.6,21.91,14859,0
+SRG_A.US,D,20220330,000000,22,22.3655,21.5592,22.3196,9104,0
+SRG_A.US,D,20220331,000000,21.75,21.75,21.75,21.75,515,0
+SRG_A.US,D,20220401,000000,21.8043,22.25,21.52,21.92,5796,0
+SRG_A.US,D,20220404,000000,21.99,22.36,21.41,22.24,6902,0
+SRG_A.US,D,20220405,000000,22.25,22.4,21.89,22.31,4115,0
+SRG_A.US,D,20220406,000000,22.23,22.23,21.4,21.78,4259,0
+SRG_A.US,D,20220407,000000,21.95,22.1,21.6,21.96,5823,0
+SRG_A.US,D,20220408,000000,21.9398,22.24,21.9398,21.98,1105,0
+SRG_A.US,D,20220411,000000,21.6,21.97,21.6,21.97,326,0
+SRG_A.US,D,20220412,000000,21.9609,22.25,21.9609,22.1,4995,0
+SRG_A.US,D,20220413,000000,22.35,22.35,22,22,1027,0
+SRG_A.US,D,20220414,000000,20.33,22.25,20.33,21.825,12755,0
+SRG_A.US,D,20220418,000000,22.48,22.48,21.51,21.51,3219,0
+SRG_A.US,D,20220419,000000,21.51,22.11,21.51,21.9479,4760,0
+SRG_A.US,D,20220420,000000,21.7,22.2808,21.605,22.065,7157,0
+SRG_A.US,D,20220421,000000,21.66,21.74,21.51,21.55,10360,0
+SRG_A.US,D,20220422,000000,21.51,21.7,21.51,21.7,4414,0
+SRG_A.US,D,20220425,000000,21.5001,21.52,21.5,21.52,729,0
+SRG_A.US,D,20220426,000000,21.51,21.51,20.84,20.85,3787,0
+SRG_A.US,D,20220427,000000,20.85,21.22,20.75,21.138,4443,0
+SRG_A.US,D,20220428,000000,20.8,21,19.7,19.75,8941,0
+SRG_A.US,D,20220429,000000,19.97,19.97,18.51,19,8436,0
+SRG_A.US,D,20220502,000000,18.39,18.69,17.72,18.25,29687,0
+SRG_A.US,D,20220503,000000,18.36,18.6988,18.2,18.455,21990,0
+SRG_A.US,D,20220504,000000,18.45,18.6,18.2,18.445,8688,0
+SRG_A.US,D,20220505,000000,18.155,18.4478,17.9,18.1741,7940,0
+SRG_A.US,D,20220506,000000,18.2189,18.2189,17.7427,17.92,4469,0
+SRG_A.US,D,20220509,000000,17.98,18.0989,17.72,17.9,4838,0
+SRG_A.US,D,20220510,000000,18.36,18.435,18.045,18.285,6217,0
+SRG_A.US,D,20220511,000000,18.25,18.25,17.7,17.7,4594,0
+SRG_A.US,D,20220512,000000,17.8,18.32,17.63,18,7812,0
+SRG_A.US,D,20220513,000000,18.15,18.15,17.63,17.66,6574,0
+SRG_A.US,D,20220516,000000,18.07,18.5702,17.83,18.5702,1666,0
+SRG_A.US,D,20220517,000000,18.27,18.4456,18.27,18.4456,1750,0
+SRG_A.US,D,20220518,000000,18.24,18.275,17.99,18.17,5326,0
+SRG_A.US,D,20220519,000000,18.1,18.1,17.785,17.89,5159,0
+SRG_A.US,D,20220520,000000,17.67,17.75,17.3,17.4,7821,0
+SRG_A.US,D,20220523,000000,17.3,17.4,17.19,17.215,6444,0
+SRG_A.US,D,20220524,000000,17.2,17.23,16.71,16.71,6877,0
+SRG_A.US,D,20220525,000000,16.72,16.9999,16.11,16.6,15603,0
+SRG_A.US,D,20220526,000000,16.65,16.65,16.1911,16.44,12567,0
+SRG_A.US,D,20220527,000000,16.48,16.89,16.48,16.86,20159,0
+SRG_A.US,D,20220531,000000,16.87,16.87,16.3272,16.65,8323,0
+SRG_A.US,D,20220601,000000,16.64,16.75,16.51,16.68,13485,0
+SRG_A.US,D,20220602,000000,16.71,16.71,16.35,16.41,37544,0
+SRG_A.US,D,20220603,000000,16.355,16.3925,15.95,16.19,13105,0
+SRG_A.US,D,20220606,000000,16.19,16.2201,15.92,16.03,3441,0
+SRG_A.US,D,20220607,000000,15.97,16,15.9,15.93,9516,0
+SRG_A.US,D,20220608,000000,15.93,15.93,15.75,15.82,4652,0
+SRG_A.US,D,20220609,000000,15.875,15.8882,15.6,15.76,33590,0
+SRG_A.US,D,20220610,000000,15.6,15.6,15.31,15.45,7190,0
+SRG_A.US,D,20220613,000000,15.27,15.45,15,15.45,35166,0
+SRG_A.US,D,20220614,000000,15.48,15.5,15.25,15.42,23897,0
+SRG_A.US,D,20220615,000000,15.49,15.5,15.3,15.42,12200,0
+SRG_A.US,D,20220616,000000,15.28,15.28,14.7911,15.2,31452,0
+SRG_A.US,D,20220617,000000,15.36,15.4,15.24,15.25,13337,0
+SRG_A.US,D,20220621,000000,15.96,16,13.48,14.25,22896,0
+SRG_A.US,D,20220622,000000,14.25,14.4,13.91,14.24,10852,0
+SRG_A.US,D,20220623,000000,14.25,15.21,14.235,15,26493,0
+SRG_A.US,D,20220624,000000,15.7299,16.15,15.1892,15.845,67959,0
+SRG_A.US,D,20220627,000000,16.01,16.01,15.31,15.595,10850,0
+SRG_A.US,D,20220628,000000,15.9,16.3,15.72,16,48845,0
+SRG_A.US,D,20220629,000000,15.52,15.7,15.28,15.58,6480,0
+SRG_A.US,D,20220630,000000,15.59,15.59,15.0702,15.475,3711,0
+SRG_A.US,D,20220701,000000,15.45,15.48,15.06,15.06,4343,0
+SRG_A.US,D,20220705,000000,15.19,15.99,15.17,15.26,11982,0
+SRG_A.US,D,20220706,000000,15.28,15.35,15.1276,15.35,31191,0
+SRG_A.US,D,20220707,000000,15.55,15.6,15.07,15.22,29016,0
+SRG_A.US,D,20220708,000000,23.15,23.39,21.2978,22.55,280091,0
+SRG_A.US,D,20220711,000000,22.33,22.65,21.85,21.91,80928,0
+SRG_A.US,D,20220712,000000,21.96,22.34,21.8,22,27087,0
+SRG_A.US,D,20220713,000000,22.05,22.84,22,22.4,85070,0
+SRG_A.US,D,20220714,000000,22.27,22.35,22.05,22.05,11406,0
+SRG_A.US,D,20220715,000000,22.24,22.4089,22.17,22.4,43690,0
+SRG_A.US,D,20220718,000000,22.55,22.97,22.28,22.9,36382,0
+SRG_A.US,D,20220719,000000,22.7,23,22.55,22.9,34730,0
+SRG_A.US,D,20220720,000000,22.99,22.99,22.68,22.68,19196,0
+SRG_A.US,D,20220721,000000,22.65,22.75,22.6,22.75,2334,0
+SRG_A.US,D,20220722,000000,22.9,22.9,22.7,22.7,6053,0
+SRG_A.US,D,20220725,000000,22.7,22.7,22.52,22.58,15614,0
+SRG_A.US,D,20220726,000000,22.55,22.58,22.49,22.52,52446,0
+SRG_A.US,D,20220727,000000,22.85,22.85,22.6,22.65,10020,0
+SRG_A.US,D,20220728,000000,22.54,22.85,22.54,22.85,12378,0
+SRG_A.US,D,20220729,000000,22.85,22.95,22.71,22.71,6737,0
+SRG_A.US,D,20220801,000000,22.85,22.85,22.61,22.61,14019,0
+SRG_A.US,D,20220802,000000,22.63,22.63,22.53,22.6,6149,0
+SRG_A.US,D,20220803,000000,22.6101,22.75,22.6101,22.75,3654,0
+SRG_A.US,D,20220804,000000,22.75,22.75,22.65,22.65,3012,0
+SRG_A.US,D,20220805,000000,22.51,22.74,22.05,22.73,6796,0
+SRG_A.US,D,20220808,000000,22.3501,23,22.3501,22.8,731,0
+SRG_A.US,D,20220809,000000,22.75,22.75,22.4,22.4,3893,0
+SRG_A.US,D,20220810,000000,22.9,23,22.8,22.85,31356,0
+SRG_A.US,D,20220811,000000,22.72,23.02,22.72,23.0076,9493,0
+SRG_A.US,D,20220812,000000,23.15,23.4999,23.15,23.4,5254,0
+SRG_A.US,D,20220815,000000,23.52,23.75,23.52,23.75,5261,0
+SRG_A.US,D,20220816,000000,23.75,23.75,23.43,23.75,11601,0
+SRG_A.US,D,20220817,000000,23.56,23.75,23.56,23.75,9165,0
+SRG_A.US,D,20220818,000000,23.58,23.94,23.5519,23.75,2400,0
+SRG_A.US,D,20220819,000000,23.89,23.9399,23.89,23.89,9673,0
+SRG_A.US,D,20220822,000000,23.7,23.88,23.1,23.4784,26083,0
+SRG_A.US,D,20220823,000000,23.5418,23.5964,23.3499,23.3499,1694,0
+SRG_A.US,D,20220824,000000,23.35,23.3885,23.35,23.3885,224,0
+SRG_A.US,D,20220825,000000,23.5,23.76,23.5,23.65,2060,0
+SRG_A.US,D,20220826,000000,23.7,23.7,23.0501,23.28,41065,0
+SRG_A.US,D,20220829,000000,23.32,23.36,23.1,23.1,23101,0
+SRG_A.US,D,20220830,000000,23.1,23.1,22.85,22.9,18544,0
+SRG_A.US,D,20220831,000000,23.05,23.06,22.66,22.66,20214,0
+SRG_A.US,D,20220901,000000,22.65,23.51,22.5382,23.51,5183,0
+SRG_A.US,D,20220902,000000,22.9699,23,22.9699,23,2601,0
+SRG_A.US,D,20220906,000000,23.35,23.5,23.21,23.21,7828,0
+SRG_A.US,D,20220907,000000,23.55,23.55,23.41,23.41,1920,0
+SRG_A.US,D,20220908,000000,23.4796,23.77,23.4796,23.7,2203,0
+SRG_A.US,D,20220909,000000,23.7,23.7,23.6,23.6955,13342,0
+SRG_A.US,D,20220912,000000,23.85,23.85,23.12,23.79,3437,0
+SRG_A.US,D,20220913,000000,23.45,23.51,23,23,15207,0
+SRG_A.US,D,20220914,000000,23,23.8518,23,23.1,4295,0
+SRG_A.US,D,20220915,000000,23.26,23.26,23,23,6567,0
+SRG_A.US,D,20220916,000000,23.0001,23.5,23,23.5,2960,0
+SRG_A.US,D,20220919,000000,23.26,23.26,23.05,23.15,5506,0
+SRG_A.US,D,20220920,000000,23.15,23.401,23.15,23.401,1843,0
+SRG_A.US,D,20220921,000000,23.25,23.25,23.1,23.2,6157,0
+SRG_A.US,D,20220922,000000,23.3853,23.3853,23,23,12986,0
+SRG_A.US,D,20220923,000000,23,23.28,22.67,22.75,8258,0
+SRG_A.US,D,20220926,000000,22.53,22.74,21.62,21.62,15820,0
+SRG_A.US,D,20220927,000000,21.85,22.55,21.85,22.39,1403,0
+SRG_A.US,D,20220928,000000,22.3,22.34,21.87,22.28,9036,0
+SRG_A.US,D,20220929,000000,21.8501,22.3,21.8501,22.16,2061,0
+SRG_A.US,D,20220930,000000,22.3331,22.58,22.3,22.5101,6783,0
+SRG_A.US,D,20221003,000000,22.03,22.1887,22.01,22.1887,1099,0
+SRG_A.US,D,20221004,000000,22.1424,22.18,22.1424,22.18,561,0
+SRG_A.US,D,20221005,000000,22.1273,22.18,22.0001,22.18,1050,0
+SRG_A.US,D,20221006,000000,22.6933,22.72,22.67,22.67,2450,0
+SRG_A.US,D,20221007,000000,22.4999,22.75,22.4999,22.72,2257,0
+SRG_A.US,D,20221010,000000,22.72,22.78,22.26,22.4732,7412,0
+SRG_A.US,D,20221011,000000,22.42,22.6,22.3,22.4999,1400,0
+SRG_A.US,D,20221012,000000,22.22,22.225,21.85,22.091,16715,0
+SRG_A.US,D,20221013,000000,22.15,22.15,21.86,22.01,4163,0
+SRG_A.US,D,20221014,000000,22.02,22.4,22.02,22.1098,5315,0
+SRG_A.US,D,20221017,000000,22.27,22.69,22.27,22.65,26240,0
+SRG_A.US,D,20221018,000000,22.88,22.88,22.44,22.5,11534,0
+SRG_A.US,D,20221019,000000,22.22,22.5,22.22,22.475,5644,0
+SRG_A.US,D,20221020,000000,22.5,22.55,22.395,22.5,7832,0
+SRG_A.US,D,20221021,000000,22.5,22.5,22.305,22.305,3800,0
+SRG_A.US,D,20221024,000000,22.72,22.88,22.46,22.55,8248,0
+SRG_A.US,D,20221025,000000,24.3,24.81,22.6,23.19,13741,0
+SRG_A.US,D,20221026,000000,22.73,23.2914,22.71,23.02,4079,0
+SRG_A.US,D,20221027,000000,23.02,23.02,22.615,22.69,29072,0
+SRG_A.US,D,20221028,000000,22.89,23.3,22.89,23.25,27133,0
+SRG_A.US,D,20221031,000000,23.42,23.42,22.6601,23,16297,0
+SRG_A.US,D,20221101,000000,23.16,23.71,23.16,23.44,4565,0
+SRG_A.US,D,20221102,000000,23.3811,23.4532,23.01,23.1,14030,0
+SRG_A.US,D,20221103,000000,23.5256,23.5256,23.0343,23.28,4855,0
+SRG_A.US,D,20221104,000000,23.4975,23.4999,23.4975,23.4999,235,0
+SRG_A.US,D,20221107,000000,23.9805,24,23.5,23.5,5740,0
+SRG_A.US,D,20221108,000000,23.48,23.7,23.05,23.15,10254,0
+SRG_A.US,D,20221109,000000,23.26,23.6,23.07,23.25,2623,0
+SRG_A.US,D,20221110,000000,23.19,23.88,23.1201,23.55,3250,0
+SRG_A.US,D,20221111,000000,23.19,23.58,23.19,23.33,3442,0
+SRG_A.US,D,20221114,000000,23.51,23.51,23.11,23.4281,5240,0
+SRG_A.US,D,20221115,000000,23.4,23.47,23.35,23.4376,1168,0
+SRG_A.US,D,20221116,000000,23.19,23.88,23.19,23.26,32716,0
+SRG_A.US,D,20221117,000000,23.3,23.4045,23.1,23.4,11611,0
+SRG_A.US,D,20221118,000000,23.45,23.6227,23.45,23.45,4901,0
+SRG_A.US,D,20221121,000000,23.38,23.4,23.21,23.39,1891,0
+SRG_A.US,D,20221122,000000,23.55,23.55,23.445,23.445,993,0
+SRG_A.US,D,20221123,000000,23.47,23.5,23.47,23.5,6768,0
+SRG_A.US,D,20221125,000000,23.5425,23.5427,23.5425,23.5427,422,0
+SRG_A.US,D,20221128,000000,23.55,23.55,23.55,23.55,540,0
+SRG_A.US,D,20221129,000000,23.5271,23.74,23.37,23.5001,14093,0
+SRG_A.US,D,20221130,000000,23.75,23.75,23.75,23.75,200,0
+SRG_A.US,D,20221201,000000,23.59,23.75,23.59,23.6344,574,0
+SRG_A.US,D,20221202,000000,23.6,23.67,23.6,23.67,5400,0
+SRG_A.US,D,20221205,000000,23.539,23.55,23.41,23.55,34510,0
+SRG_A.US,D,20221206,000000,23.5,23.505,23.41,23.5,5820,0
+SRG_A.US,D,20221207,000000,23.59,23.59,23.5,23.5,2720,0
+SRG_A.US,D,20221208,000000,23.5,23.5499,23.5,23.5155,7549,0
+SRG_A.US,D,20221209,000000,23.55,23.55,23.51,23.51,1090,0
+SRG_A.US,D,20221212,000000,23.52,23.8,23.5,23.79,3717,0
+SRG_A.US,D,20221213,000000,23.82,23.82,23.7975,23.7975,310,0
+SRG_A.US,D,20221214,000000,23.88,23.88,23.5,23.85,7855,0
+SRG_A.US,D,20221215,000000,23.8368,23.8368,23.595,23.6391,29624,0
+SRG_A.US,D,20221216,000000,23.86,23.999,23.5601,23.95,5868,0
+SRG_A.US,D,20221219,000000,23.82,24,23.75,24,13317,0
+SRG_A.US,D,20221220,000000,23.67,24.55,23.65,23.9263,20679,0
+SRG_A.US,D,20221221,000000,23.69,24.1342,23.58,23.8,6255,0
+SRG_A.US,D,20221222,000000,23.85,23.8999,23.85,23.85,1611,0
+SRG_A.US,D,20221223,000000,23.825,23.95,23.75,23.9499,10999,0
+SRG_A.US,D,20221227,000000,23.875,23.929,23.8,23.8,1652,0
+SRG_A.US,D,20221228,000000,23.8,23.8,23.66,23.71,7748,0
+SRG_A.US,D,20221229,000000,23.5,23.92,23.5,23.81,3199,0
+SRG_A.US,D,20221230,000000,23.75,24.02,23.75,24.01,4535,0
+SRG_A.US,D,20230103,000000,24.2,24.2,23.99,23.9999,2232,0
+SRG_A.US,D,20230104,000000,24,24.01,23.78,23.78,13201,0
+SRG_A.US,D,20230105,000000,23.8693,23.8693,23.84,23.85,589,0
+SRG_A.US,D,20230106,000000,24.1899,24.1899,24,24.01,3242,0
+SRG_A.US,D,20230109,000000,24,24.07,24,24.0595,3400,0
+SRG_A.US,D,20230110,000000,24.0001,24.0808,24.0001,24.0488,779,0
+SRG_A.US,D,20230111,000000,24,24,23.895,23.9425,5293,0
+SRG_A.US,D,20230112,000000,24.02,24.02,23.9586,23.9586,10038,0
+SRG_A.US,D,20230113,000000,24.05,24.0999,24,24,2718,0
+SRG_A.US,D,20230117,000000,24.14,24.19,24,24.09,7499,0
+SRG_A.US,D,20230118,000000,24,24.09,24,24.09,817,0
+SRG_A.US,D,20230119,000000,24,24.01,24,24,1875,0
+SRG_A.US,D,20230120,000000,24.03,24.03,24.03,24.03,1000,0
+SRG_A.US,D,20230123,000000,24.03,24.19,24.03,24.19,1485,0
+SRG_A.US,D,20230124,000000,24,24.15,24,24.15,2402,0
+SRG_A.US,D,20230126,000000,24.153,24.195,24.153,24.195,2251,0
+SRG_A.US,D,20230130,000000,24,24.1403,24,24.1403,983,0
+SRG_A.US,D,20230131,000000,24.03,24.03,24,24,2600,0
+SRG_A.US,D,20230202,000000,24.0487,24.28,24.0487,24.14,1242,0
+SRG_A.US,D,20230203,000000,24.27,24.27,24.27,24.27,623,0
+SRG_A.US,D,20230206,000000,24.23,24.23,24.1,24.1001,1000,0
+SRG_A.US,D,20230207,000000,24.05,24.48,24.05,24.3,4587,0
+SRG_A.US,D,20230208,000000,24.4,24.5,24.07,24.19,13559,0
+SRG_A.US,D,20230209,000000,24.15,24.25,24.15,24.2,15996,0
+SRG_A.US,D,20230210,000000,24.25,24.25,24.25,24.25,329,0
+SRG_A.US,D,20230213,000000,24.24,24.25,24.23,24.25,1419,0
+SRG_A.US,D,20230214,000000,24.2,24.49,24.18,24.18,4041,0
+SRG_A.US,D,20230215,000000,24.18,24.18,24.01,24.15,1257,0
+SRG_A.US,D,20230216,000000,24.15,24.15,24.1,24.15,11724,0
+SRG_A.US,D,20230217,000000,24.2,24.2,24.1,24.1,6008,0
+SRG_A.US,D,20230221,000000,24.08,24.47,24.07,24.07,8368,0
+SRG_A.US,D,20230222,000000,24.0701,24.0802,24.07,24.07,2735,0
+SRG_A.US,D,20230223,000000,24.2,24.3,24.03,24.05,7382,0
+SRG_A.US,D,20230224,000000,24,24.075,24,24.0501,1472,0
+SRG_A.US,D,20230227,000000,24.2,24.2,24,24,7947,0
+SRG_A.US,D,20230228,000000,24.0001,24.2,23.9,24.01,20742,0
+SRG_A.US,D,20230301,000000,24.05,24.05,23.85,23.96,2738,0
+SRG_A.US,D,20230302,000000,23.98,24.3398,23.89,23.915,12898,0
+SRG_A.US,D,20230303,000000,23.9,24.17,23.9,24,11026,0
+SRG_A.US,D,20230306,000000,24.0001,24.0001,23.45,23.59,11199,0
+SRG_A.US,D,20230307,000000,23.75,23.85,23.5,23.785,5268,0
+SRG_A.US,D,20230308,000000,23.9,23.95,23.9,23.95,3525,0
+SRG_A.US,D,20230309,000000,23.7601,23.8601,23.7601,23.8601,850,0
+SRG_A.US,D,20230310,000000,24.19,24.19,23.8001,24,1201,0
+SRG_A.US,D,20230313,000000,23.804,23.88,23.22,23.26,10579,0
+SRG_A.US,D,20230314,000000,24.04,24.04,23.85,23.87,1228,0
+SRG_A.US,D,20230315,000000,23.75,23.77,23.45,23.77,7117,0
+SRG_A.US,D,20230316,000000,23.99,23.99,23.625,23.625,5466,0
+SRG_A.US,D,20230317,000000,23.63,23.65,22.25,22.67,54943,0
+SRG_A.US,D,20230320,000000,22.81,23.6882,22.16,22.6,19587,0
+SRG_A.US,D,20230321,000000,22.4,23.49,22.4,22.92,11527,0
+SRG_A.US,D,20230322,000000,23.08,23.17,22.91,23.11,5154,0
+SRG_A.US,D,20230323,000000,22.99,23.47,22.99,23.32,2668,0
+SRG_A.US,D,20230324,000000,23.22,23.26,22.84,23.03,2848,0
+SRG_A.US,D,20230327,000000,23.04,23.1171,23,23.07,6220,0
+SRG_A.US,D,20230328,000000,23,23.15,22.81,23.14,9808,0
+SRG_A.US,D,20230329,000000,23.15,23.325,23.15,23.325,2863,0
+SRG_A.US,D,20230330,000000,23,23.1,23,23.1,378,0
+SRG_A.US,D,20230331,000000,23.13,23.48,23.08,23.08,7443,0
+SRG_A.US,D,20230403,000000,22.8001,23.01,22.8001,22.98,7031,0
+SRG_A.US,D,20230404,000000,23,23.66,23,23.22,13500,0
+SRG_A.US,D,20230405,000000,23,23.55,22.87,23.51,8710,0
+SRG_A.US,D,20230406,000000,23.01,23.37,23,23,4943,0
+SRG_A.US,D,20230410,000000,23.25,23.28,23.15,23.23,2603,0
+SRG_A.US,D,20230411,000000,23.21,23.33,23.08,23.3001,2335,0
+SRG_A.US,D,20230412,000000,23.5,23.68,23.35,23.35,6796,0
+SRG_A.US,D,20230413,000000,23.5,23.6816,23.3,23.5,14838,0
+SRG_A.US,D,20230414,000000,24.01,24.01,23.31,23.36,8592,0
+SRG_A.US,D,20230417,000000,23.52,23.7,23,23.29,9396,0
+SRG_A.US,D,20230418,000000,23.4,23.57,23.25,23.4099,5018,0
+SRG_A.US,D,20230419,000000,23.27,23.3258,22.82,22.98,39312,0
+SRG_A.US,D,20230420,000000,22.85,23.0426,22.61,22.85,21111,0
+SRG_A.US,D,20230421,000000,22.93,22.95,22.635,22.7157,21014,0
+SRG_A.US,D,20230424,000000,22.62,22.9,22.5,22.58,13646,0
+SRG_A.US,D,20230425,000000,22.6,22.8821,22.36,22.5,30245,0
+SRG_A.US,D,20230426,000000,22.32,22.49,22.3109,22.33,3703,0
+SRG_A.US,D,20230427,000000,22.48,22.5,22.43,22.5,3796,0
+SRG_A.US,D,20230428,000000,22.5,22.95,22.42,22.45,22976,0
+SRG_A.US,D,20230501,000000,23.19,23.3,22.41,22.47,17212,0
+SRG_A.US,D,20230502,000000,22.5,22.58,21.695,22.2999,24553,0
+SRG_A.US,D,20230503,000000,22.78,22.78,22.27,22.73,6475,0
+SRG_A.US,D,20230504,000000,22.81,22.88,22.26,22.68,5647,0
+SRG_A.US,D,20230505,000000,22.82,22.82,22.5,22.78,4758,0
+SRG_A.US,D,20230508,000000,23.28,23.35,22.75,22.9001,32501,0
+SRG_A.US,D,20230509,000000,22.6,22.6,22.4391,22.5,10118,0
+SRG_A.US,D,20230510,000000,22.4,22.81,22.35,22.4827,12214,0
+SRG_A.US,D,20230511,000000,22.46,22.7,21.53,21.85,17100,0
+SRG_A.US,D,20230512,000000,22,22.105,21.66,21.85,5858,0
+SRG_A.US,D,20230515,000000,21.85,22.24,21.375,21.508,10409,0
+SRG_A.US,D,20230516,000000,21.8,21.85,21.2,21.8,9118,0
+SRG_A.US,D,20230517,000000,21.97,22.71,21.5001,22.71,22599,0
+SRG_A.US,D,20230518,000000,22.54,22.6799,22.1045,22.5001,13276,0
+SRG_A.US,D,20230519,000000,22.45,22.7,22.41,22.7,5579,0
+SRG_A.US,D,20230522,000000,22.56,22.6,22.2,22.4,7353,0
+SRG_A.US,D,20230523,000000,22.33,22.69,22.3279,22.69,9529,0
+SRG_A.US,D,20230524,000000,22.5,22.72,22.32,22.69,3108,0
+SRG_A.US,D,20230525,000000,22.76,22.76,22.49,22.5,3536,0
+SRG_A.US,D,20230526,000000,22.63,22.63,22.4,22.4,15246,0
+SRG_A.US,D,20230530,000000,22.5208,22.5499,22.35,22.3548,12327,0
+SRG_A.US,D,20230531,000000,21.95,22.4,21.91,22.17,7479,0
+SRG_A.US,D,20230601,000000,22.13,22.65,21.995,22.13,35099,0
+SRG_A.US,D,20230602,000000,22.01,22.7,22.01,22.4,20069,0
+SRG_A.US,D,20230605,000000,22.51,22.9719,22.51,22.6,5601,0
+SRG_A.US,D,20230606,000000,22.6,23.25,22.6,23.25,16048,0
+SRG_A.US,D,20230607,000000,22.97,23.215,22.74,23.215,5686,0
+SRG_A.US,D,20230608,000000,22.97,23.07,22.88,23,2452,0
+SRG_A.US,D,20230609,000000,22.97,23,22.91,22.95,3688,0
+SRG_A.US,D,20230612,000000,23,23.03,22.8985,22.95,8746,0
+SRG_A.US,D,20230613,000000,23.18,23.25,22.91,23.25,4895,0
+SRG_A.US,D,20230614,000000,23.3,24.0906,22.92,23.4,11023,0
+SRG_A.US,D,20230615,000000,23.51,23.8,23.35,23.67,5687,0
+SRG_A.US,D,20230616,000000,23.6,23.6,23.43,23.43,906,0
+SRG_A.US,D,20230620,000000,23.53,23.79,23.2001,23.2001,1815,0
+SRG_A.US,D,20230621,000000,23.5,23.78,23.4,23.78,7716,0
+SRG_A.US,D,20230622,000000,23.74,23.89,23.3509,23.89,13208,0
+SRG_A.US,D,20230623,000000,24.17,24.17,23.94,23.96,2390,0
+SRG_A.US,D,20230626,000000,23.7999,23.7999,23.6969,23.6969,1173,0
+SRG_A.US,D,20230627,000000,23.63,24.08,23.63,23.93,1710,0
+SRG_A.US,D,20230628,000000,24.04,24.05,23.62,23.75,1528,0
+SRG_A.US,D,20230629,000000,22.86,23.6992,22.82,23.138,1580,0
+SRG_A.US,D,20230630,000000,23.25,23.4,23.25,23.4,1325,0
+SRG_A.US,D,20230703,000000,23.64,23.64,23.53,23.57,1105,0
+SRG_A.US,D,20230705,000000,23.53,23.68,23.3986,23.68,1665,0
+SRG_A.US,D,20230706,000000,23.65,23.74,23.55,23.71,4261,0
+SRG_A.US,D,20230707,000000,23.73,23.75,23.71,23.75,1133,0
+SRG_A.US,D,20230710,000000,23.84,23.96,23.75,23.8,4546,0
+SRG_A.US,D,20230711,000000,23.8,23.8,23.75,23.8,2344,0
+SRG_A.US,D,20230712,000000,24.08,24.08,23.8,24,15045,0
+SRG_A.US,D,20230713,000000,24,24.028,23.9301,24.02,20374,0
+SRG_A.US,D,20230714,000000,24.1,24.1,24,24,1929,0
+SRG_A.US,D,20230717,000000,24,24.0241,24,24.0001,1706,0
+SRG_A.US,D,20230718,000000,24,24.04,24,24.04,1221,0
+SRG_A.US,D,20230720,000000,23.9,24,23.9,24,2086,0
+SRG_A.US,D,20230721,000000,23.9,23.99,23.85,23.96,13086,0
+SRG_A.US,D,20230724,000000,24.01,24.0475,24,24,3184,0
+SRG_A.US,D,20230725,000000,23.95,24,23.94,24,151635,0
+SRG_A.US,D,20230726,000000,23.9,24,23.7104,24,14621,0
+SRG_A.US,D,20230727,000000,23.81,23.83,23.75,23.8,8633,0
+SRG_A.US,D,20230728,000000,23.7101,23.8,23.71,23.75,5149,0
+SRG_A.US,D,20230731,000000,23.85,23.92,23.8,23.85,4276,0
+SRG_A.US,D,20230801,000000,23.8,23.95,23.7,23.85,29855,0
+SRG_A.US,D,20230802,000000,23.85,23.85,23.75,23.75,1568,0
+SRG_A.US,D,20230803,000000,23.85,23.94,23.7,23.7,5783,0
+SRG_A.US,D,20230807,000000,23.75,23.8409,23.65,23.65,4208,0
+SRG_A.US,D,20230808,000000,23.7,23.8001,23.7,23.7001,4392,0
+SRG_A.US,D,20230810,000000,23.7,23.83,23.7,23.8,7945,0
+SRG_A.US,D,20230811,000000,23.71,24,23.71,24,7136,0
+SRG_A.US,D,20230815,000000,23.65,23.86,23.55,23.85,13599,0
+SRG_A.US,D,20230816,000000,23.95,24,23.65,24,4398,0
+SRG_A.US,D,20230817,000000,23.6,24,23.6,24,2824,0
+SRG_A.US,D,20230818,000000,23.96,23.96,23.7,23.89,2425,0
+SRG_A.US,D,20230821,000000,23.55,23.7101,23.55,23.7101,2974,0
+SRG_A.US,D,20230822,000000,23.725,23.8247,23.71,23.8247,5304,0
+SRG_A.US,D,20230823,000000,23.86,23.86,23.83,23.83,488,0
+SRG_A.US,D,20230824,000000,23.84,24,23.83,23.83,12215,0
+SRG_A.US,D,20230825,000000,23.8,23.86,23.75,23.84,33321,0
+SRG_A.US,D,20230828,000000,23.6,23.695,23.5874,23.625,11032,0
+SRG_A.US,D,20230829,000000,24.1,24.1,23.43,23.45,80132,0
+SRG_A.US,D,20230830,000000,23.48,23.5499,23.45,23.45,36055,0
+SRG_A.US,D,20230831,000000,23.537,23.537,23.41,23.43,4422,0
+SRG_A.US,D,20230901,000000,23.55,23.55,23.41,23.4438,11216,0
+SRG_A.US,D,20230905,000000,23.49,23.54,23.45,23.52,16258,0
+SRG_A.US,D,20230906,000000,23.52,23.52,23.41,23.41,5712,0
+SRG_A.US,D,20230907,000000,23.4,24.19,23.4,23.44,64569,0
+SRG_A.US,D,20230908,000000,23.4,23.51,23.4,23.51,110070,0
+SRG_A.US,D,20230911,000000,23.42,23.5,23.42,23.4201,1880,0
+SRG_A.US,D,20230912,000000,23.55,23.55,23.42,23.55,3546,0
+SRG_A.US,D,20230913,000000,23.44,23.45,23.35,23.45,38392,0
+SRG_A.US,D,20230914,000000,23.41,23.41,23.35,23.35,83761,0
+SRG_A.US,D,20230915,000000,23.4094,23.4094,23.4094,23.4094,1064,0
+SRG_A.US,D,20230918,000000,23.45,23.5,23.35,23.39,2468,0
+SRG_A.US,D,20230919,000000,23.4,23.5,23.36,23.4,11886,0
+SRG_A.US,D,20230920,000000,23.33,23.55,23.3,23.48,7661,0
+SRG_A.US,D,20230921,000000,23.5,23.5,23.45,23.5,2367,0
+SRG_A.US,D,20230922,000000,23.49,23.73,23.49,23.73,11311,0
+SRG_A.US,D,20230925,000000,23.45,23.97,23.45,23.82,12078,0
+SRG_A.US,D,20230926,000000,23.79,23.79,23.5379,23.79,2367,0
+SRG_A.US,D,20230927,000000,23.6907,23.6907,23.5501,23.66,3137,0
+SRG_A.US,D,20230928,000000,23.2,23.21,23.05,23.1,30548,0
+SRG_A.US,D,20230929,000000,22.81,23.1,22.81,23.1,22179,0
+SRG_A.US,D,20231002,000000,23.28,23.315,23.01,23.02,9646,0
+SRG_A.US,D,20231003,000000,23.01,23.241,23,23.14,21314,0
+SRG_A.US,D,20231004,000000,23.21,23.5,23.21,23.33,5575,0
+SRG_A.US,D,20231005,000000,23.31,23.31,23.1,23.15,3378,0
+SRG_A.US,D,20231006,000000,23.55,23.64,23.13,23.3,3598,0
+SRG_A.US,D,20231009,000000,23.43,23.7,23.41,23.7,754,0
+SRG_A.US,D,20231010,000000,23.7,23.7,23.47,23.555,2006,0
+SRG_A.US,D,20231011,000000,23.65,23.65,23.4001,23.6192,1200,0
+SRG_A.US,D,20231012,000000,23.6359,23.6359,23.6359,23.6359,620,0
+SRG_A.US,D,20231013,000000,23.65,23.65,23.51,23.51,2498,0
+SRG_A.US,D,20231016,000000,23.5027,23.5506,23.5027,23.5506,1237,0
+SRG_A.US,D,20231017,000000,23.5,23.62,23.35,23.425,10373,0
+SRG_A.US,D,20231018,000000,23.36,23.61,23.35,23.61,4580,0
+SRG_A.US,D,20231019,000000,23.5,23.655,23.45,23.63,3932,0
+SRG_A.US,D,20231020,000000,23.5001,23.6944,23.5001,23.6944,632,0
+SRG_A.US,D,20231023,000000,23.54,23.7,23.5,23.7,2244,0
+SRG_A.US,D,20231024,000000,23.6436,23.9,23.5,23.9,6604,0
+SRG_A.US,D,20231025,000000,23.99,23.99,23.53,23.55,5195,0
+SRG_A.US,D,20231026,000000,23.54,23.93,23.54,23.61,1139,0
+SRG_A.US,D,20231027,000000,23.624,23.9,23.624,23.9,807,0
+SRG_A.US,D,20231031,000000,23.7236,23.7236,23.7236,23.7236,351,0
+SRG_A.US,D,20231101,000000,23.6,23.6501,23.58,23.58,5550,0
+SRG_A.US,D,20231102,000000,23.52,23.7212,23.52,23.65,2234,0
+SRG_A.US,D,20231107,000000,23.65,23.65,23.65,23.65,683,0
+SRG_A.US,D,20231108,000000,23.65,23.6501,23.55,23.65,3139,0
+SRG_A.US,D,20231109,000000,23.775,23.85,23.7,23.7,4447,0
+SRG_A.US,D,20231110,000000,23.84,23.92,23.8,23.92,259350,0
+SRG_A.US,D,20231113,000000,23.94,23.94,23.6,23.8954,6655,0
+SRG_A.US,D,20231114,000000,23.86,23.86,23.86,23.86,541,0
+SRG_A.US,D,20231115,000000,23.925,23.99,23.86,23.95,3458,0
+SRG_A.US,D,20231116,000000,23.81,23.81,23.75,23.75,3426,0
+SRG_A.US,D,20231117,000000,23.785,23.95,23.785,23.95,4451,0
+SRG_A.US,D,20231120,000000,23.85,23.9,23.85,23.9,1995,0
+SRG_A.US,D,20231121,000000,23.93,23.9399,23.9,23.93,12998,0
+SRG_A.US,D,20231122,000000,23.75,23.75,23.75,23.75,463,0
+SRG_A.US,D,20231127,000000,23.82,23.99,23.82,23.99,21888,0
+SRG_A.US,D,20231128,000000,23.95,23.99,23.95,23.98,12379,0
+SRG_A.US,D,20231129,000000,23.98,23.99,23.95,23.95,2027,0
+SRG_A.US,D,20231130,000000,23.95,23.9888,23.92,23.945,17524,0
+SRG_A.US,D,20231201,000000,23.95,23.95,23.89,23.95,2157,0
+SRG_A.US,D,20231204,000000,23.85,23.98,23.8,23.85,2628,0
+SRG_A.US,D,20231205,000000,23.85,23.9525,23.8198,23.9525,5033,0
+SRG_A.US,D,20231206,000000,23.8001,23.95,23.8001,23.95,5283,0
+SRG_A.US,D,20231207,000000,23.9417,23.95,23.85,23.95,4187,0
+SRG_A.US,D,20231208,000000,23.9377,23.9377,23.81,23.82,17975,0
+SRG_A.US,D,20231211,000000,23.92,23.92,23.8,23.85,4851,0
+SRG_A.US,D,20231212,000000,23.85,23.93,23.85,23.929,1500,0
+SRG_A.US,D,20231213,000000,23.895,24.01,23.895,24.01,2542,0
+SRG_A.US,D,20231214,000000,24,24,23.865,23.8698,5786,0
+SRG_A.US,D,20231218,000000,23.87,23.8801,23.87,23.88,3577,0
+SRG_A.US,D,20231220,000000,23.88,24,23.87,24,10455,0
+SRG_A.US,D,20231221,000000,24,24.11,24,24.05,3713,0
+SRG_A.US,D,20231222,000000,24.38,24.38,24.06,24.06,945,0
+SRG_A.US,D,20231226,000000,24.31,24.35,24.31,24.3498,992,0
+SRG_A.US,D,20231228,000000,24.23,24.23,24.05,24.05,1533,0
+SRG_A.US,D,20231229,000000,23.91,23.94,23.9,23.94,1112,0
+SRG_A.US,D,20240102,000000,23.9131,23.9131,23.9,23.9,675,0
+SRG_A.US,D,20240103,000000,23.9,23.95,23.84,23.95,2550,0
+SRG_A.US,D,20240104,000000,23.86,23.86,23.85,23.85,2691,0
+SRG_A.US,D,20240105,000000,23.925,23.925,23.85,23.9002,2991,0
+SRG_A.US,D,20240108,000000,23.86,23.9,23.85,23.8998,2162,0
+SRG_A.US,D,20240109,000000,23.9,23.94,23.9,23.9,3893,0
+SRG_A.US,D,20240110,000000,23.9,23.901,23.9,23.901,822,0
+SRG_A.US,D,20240111,000000,24.04,24.1,23.8913,23.9099,2362,0
+SRG_A.US,D,20240112,000000,24.49,24.49,23.88,23.9,1269,0
+SRG_A.US,D,20240116,000000,23.9,23.9,23.85,23.9,3627,0
+SRG_A.US,D,20240117,000000,23.801,23.9,23.801,23.81,1251,0
+SRG_A.US,D,20240118,000000,23.855,23.89,23.855,23.89,387,0
+SRG_A.US,D,20240119,000000,23.9,23.9,23.75,23.835,3135,0
+SRG_A.US,D,20240122,000000,23.88,24.005,23.88,23.93,1384,0
+SRG_A.US,D,20240123,000000,23.93,24.0083,23.93,23.9701,1422,0
+SRG_A.US,D,20240124,000000,23.96,24.5,23.96,24.5,5258,0
+SRG_A.US,D,20240125,000000,24.485,24.5,24,24,5986,0
+SRG_A.US,D,20240129,000000,24.11,24.11,24.11,24.11,649,0
+SRG_A.US,D,20240130,000000,24.375,24.375,24.375,24.375,402,0
+SRG_A.US,D,20240131,000000,24.1,24.35,24.1,24.35,2315,0
+SRG_A.US,D,20240201,000000,24.1132,24.13,24.06,24.06,1881,0
+SRG_A.US,D,20240202,000000,24,24.0307,24,24.0307,575,0
+SRG_A.US,D,20240205,000000,24.2008,24.22,24,24,3024,0
+SRG_A.US,D,20240206,000000,24.01,24.01,24.005,24.005,1349,0
+SRG_A.US,D,20240207,000000,24.0128,24.25,24.0128,24.25,3640,0
+SRG_A.US,D,20240208,000000,24.02,24.22,23.86,24.22,1831,0
+SRG_A.US,D,20240209,000000,24.03,24.03,23.88,23.88,824,0
+SRG_A.US,D,20240212,000000,24,24.26,24,24.26,1225,0
+SRG_A.US,D,20240213,000000,24.12,24.12,24,24,1611,0
+SRG_A.US,D,20240216,000000,24.1022,24.23,24.1022,24.23,734,0
+SRG_A.US,D,20240220,000000,24.1,24.2277,24,24,2432,0
+SRG_A.US,D,20240222,000000,24.22,24.55,24.01,24.02,7482,0
+SRG_A.US,D,20240223,000000,24.05,24.18,24.05,24.05,687,0
+SRG_A.US,D,20240226,000000,24.1,24.1,24.04,24.04,3671,0
+SRG_A.US,D,20240227,000000,24.0301,24.15,24.01,24.07,3945,0
+SRG_A.US,D,20240228,000000,24.07,24.07,23.88,23.88,3653,0
+SRG_A.US,D,20240229,000000,24.27,24.28,23.89,23.94,1130,0
+SRG_A.US,D,20240301,000000,24.07,24.35,23.91,23.91,932,0
+SRG_A.US,D,20240304,000000,24.135,24.135,23.95,23.95,913,0
+SRG_A.US,D,20240305,000000,24.07,24.1,23.95,23.95,2630,0
+SRG_A.US,D,20240307,000000,24.065,24.065,24.065,24.065,460,0
+SRG_A.US,D,20240308,000000,24.07,24.07,24.07,24.07,502,0
+SRG_A.US,D,20240311,000000,24.07,24.18,23.95,24.03,8803,0
+SRG_A.US,D,20240312,000000,24.03,24.04,24.03,24.03,1627,0
+SRG_A.US,D,20240313,000000,24,24,24,24,542,0
+SRG_A.US,D,20240314,000000,24.0187,24.075,23.9,23.91,5603,0
+SRG_A.US,D,20240315,000000,23.7701,23.95,23.7701,23.94,822,0
+SRG_A.US,D,20240318,000000,23.95,24,23.94,24,6711,0
+SRG_A.US,D,20240319,000000,24.05,24.15,24.05,24.15,4650,0
+SRG_A.US,D,20240320,000000,24.1,24.2,24.1,24.18,1158,0
+SRG_A.US,D,20240321,000000,24.17,24.18,23.9818,24.06,4765,0
+SRG_A.US,D,20240322,000000,24.07,24.1,24.07,24.1,1118,0
+SRG_A.US,D,20240325,000000,24.07,24.09,24.035,24.07,2476,0
+SRG_A.US,D,20240326,000000,24.1617,24.18,24.1617,24.1799,2510,0
+SRG_A.US,D,20240327,000000,24.04,24.04,23.88,23.96,1593,0
+SRG_A.US,D,20240328,000000,23.9302,23.97,23.87,23.87,640,0
+SRG_A.US,D,20240401,000000,24,24,24,24,922,0
+SRG_A.US,D,20240402,000000,23.975,23.975,23.975,23.975,1059,0
+SRG_A.US,D,20240403,000000,24.17,24.18,24.09,24.09,1113,0
+SRG_A.US,D,20240404,000000,24.1499,24.1499,23.98,24.06,1991,0
+SRG_A.US,D,20240408,000000,23.77,23.89,23.6,23.675,77317,0
+SRG_A.US,D,20240409,000000,23.6501,23.8097,23.6501,23.8097,2012,0
+SRG_A.US,D,20240410,000000,23.65,23.8,23.65,23.71,2530,0
+SRG_A.US,D,20240411,000000,23.86,23.86,23.61,23.66,3661,0
+SRG_A.US,D,20240412,000000,23.7392,23.75,23.66,23.6601,1768,0
+SRG_A.US,D,20240415,000000,23.86,23.93,23.86,23.93,554,0
+SRG_A.US,D,20240416,000000,23.98,23.98,23.75,23.9,965,0
+SRG_A.US,D,20240417,000000,23.74,23.74,23.66,23.66,1290,0
+SRG_A.US,D,20240418,000000,23.84,23.9665,23.7954,23.9288,3977,0
+SRG_A.US,D,20240419,000000,23.6101,23.9,23.6101,23.85,1217,0
+SRG_A.US,D,20240422,000000,23.84,23.8737,23.68,23.68,882,0
+SRG_A.US,D,20240423,000000,23.75,23.7671,23.75,23.7671,1706,0
+SRG_A.US,D,20240425,000000,23.9999,23.9999,23.9975,23.9975,821,0
+SRG_A.US,D,20240426,000000,23.98,23.99,23.97,23.99,2397,0
+SRG_A.US,D,20240429,000000,24,24,23.9499,23.9499,1074,0
+SRG_A.US,D,20240501,000000,23.77,23.95,23.77,23.95,1784,0
+SRG_A.US,D,20240502,000000,23.78,23.8001,23.7,23.8,6074,0
+SRG_A.US,D,20240503,000000,23.875,23.94,23.82,23.94,1661,0
+SRG_A.US,D,20240506,000000,23.95,23.95,23.8,23.8,412,0
+SRG_A.US,D,20240508,000000,23.783,23.888,23.783,23.8,1728,0
+SRG_A.US,D,20240509,000000,23.8001,23.94,23.8,23.93,18191,0
+SRG_A.US,D,20240510,000000,23.8,23.8,23.7543,23.8,4340,0
+SRG_A.US,D,20240513,000000,23.46,23.46,22.62,23.11,26177,0
+SRG_A.US,D,20240514,000000,23.5,23.5,23.14,23.2,3769,0
+SRG_A.US,D,20240515,000000,23.2215,23.3,23.1,23.1,4770,0
+SRG_A.US,D,20240516,000000,23.1,23.1,22.29,22.39,17435,0
+SRG_A.US,D,20240517,000000,22.4,22.4,21.3614,21.7,33827,0
+SRG_A.US,D,20240520,000000,21.79,21.97,21.21,21.38,15805,0
+SRG_A.US,D,20240521,000000,21.17,21.6547,19.92,20.03,112334,0
+SRG_A.US,D,20240522,000000,20,20.37,19.2,20.37,132970,0
+SRG_A.US,D,20240523,000000,20.5,20.77,20.4,20.615,18597,0
+SRG_A.US,D,20240524,000000,20.75,21.44,20.75,21.28,16355,0
+SRG_A.US,D,20240528,000000,21.48,21.52,21.25,21.5,20351,0
+SRG_A.US,D,20240529,000000,21.3325,21.4,21.01,21.03,5067,0
+SRG_A.US,D,20240530,000000,21.1,21.19,20.56,20.8,20522,0
+SRG_A.US,D,20240531,000000,21.4,21.52,21.3,21.5,19851,0
+SRG_A.US,D,20240603,000000,21.49,21.5,21.1772,21.5,3108,0
+SRG_A.US,D,20240604,000000,21.2279,21.4,21.2279,21.365,1642,0
+SRG_A.US,D,20240605,000000,21.4,21.44,21.13,21.13,15790,0
+SRG_A.US,D,20240606,000000,21.42,21.5,21.42,21.44,6747,0
+SRG_A.US,D,20240607,000000,21.3873,21.3873,21.3873,21.3873,382,0
+SRG_A.US,D,20240610,000000,21.15,21.15,20.76,20.85,17825,0
+SRG_A.US,D,20240611,000000,21,21.15,20.79,20.8,9254,0
+SRG_A.US,D,20240612,000000,20.88,20.941,20.2,20.2,13155,0
+SRG_A.US,D,20240613,000000,20.5,20.5,20,20.02,19128,0
+SRG_A.US,D,20240614,000000,19.98,20.075,19.9,19.95,43538,0
+SRG_A.US,D,20240617,000000,19.95,20.17,19.95,20.1,25461,0
+SRG_A.US,D,20240618,000000,19.84,20.3051,19.84,20,15106,0
+SRG_A.US,D,20240620,000000,19.9,20.35,19.9,20.105,16200,0
+SRG_A.US,D,20240621,000000,20.25,20.9588,20.25,20.6,16818,0
+SRG_A.US,D,20240624,000000,20.6,20.6,20.6,20.6,3171,0
+SRG_A.US,D,20240625,000000,20.625,21.74,20.5,21,9941,0
+SRG_A.US,D,20240626,000000,21,21.91,21,21.49,12834,0
+SRG_A.US,D,20240627,000000,21.56,22.82,21.49,21.49,21613,0
+SRG_A.US,D,20240628,000000,21.1,21.5,20.57,20.76,14364,0
+SRG_A.US,D,20240701,000000,20.68,20.68,20.03,20.12,6872,0
+SRG_A.US,D,20240702,000000,20.465,20.9,20.465,20.5,2408,0
+SRG_A.US,D,20240703,000000,21.01,21.27,20.5,20.5,2259,0
+SRG_A.US,D,20240705,000000,20.57,20.57,20.01,20.25,6520,0
+SRG_A.US,D,20240708,000000,20.41,20.51,20.41,20.5,997,0
+SRG_A.US,D,20240709,000000,20.5,20.5,20.07,20.07,3530,0
+SRG_A.US,D,20240710,000000,20.5,20.5,20.5,20.5,4505,0
+SRG_A.US,D,20240711,000000,21,22.3467,20.65,20.65,9906,0
+SRG_A.US,D,20240712,000000,20.44,20.58,20.44,20.57,7202,0
+SRG_A.US,D,20240715,000000,20.8,20.8,19.91,20.08,11432,0
+SRG_A.US,D,20240716,000000,20.3703,20.3898,20.07,20.07,17493,0
+SRG_A.US,D,20240717,000000,20.08,20.1,20,20.0101,12220,0
+SRG_A.US,D,20240718,000000,20.02,20.39,19.98,19.99,14578,0
+SRG_A.US,D,20240719,000000,20,20.1,19.99,20.02,22219,0
+SRG_A.US,D,20240722,000000,20.02,20.0666,20.02,20.02,829,0
+SRG_A.US,D,20240723,000000,20.3112,20.3112,20.02,20.02,700,0
+SRG_A.US,D,20240724,000000,20.5275,20.5275,20.4904,20.4904,2118,0
+SRG_A.US,D,20240725,000000,20.39,20.41,20.215,20.215,1850,0
+SRG_A.US,D,20240726,000000,20.2,20.305,20.11,20.11,3892,0
+SRG_A.US,D,20240729,000000,20.24,20.24,20.11,20.11,5985,0
+SRG_A.US,D,20240730,000000,20.2382,20.6802,20.11,20.11,5762,0
+SRG_A.US,D,20240731,000000,20.35,20.4,20.11,20.11,2811,0
+SRG_A.US,D,20240801,000000,20.89,20.89,20.05,20.05,9096,0
+SRG_A.US,D,20240802,000000,20.25,20.25,20,20.18,7348,0
+SRG_A.US,D,20240805,000000,20.14,20.51,20.01,20.2,10189,0
+SRG_A.US,D,20240806,000000,20.59,20.59,20,20.19,11833,0
+SRG_A.US,D,20240807,000000,20.4,21.1799,20.21,20.6,6508,0
+SRG_A.US,D,20240808,000000,20.302,20.5,19.973,20.3,37185,0
+SRG_A.US,D,20240809,000000,20.7,20.88,20.2594,20.2594,4373,0
+SRG_A.US,D,20240812,000000,20.36,20.7297,20.16,20.29,32742,0
+SRG_A.US,D,20240813,000000,20.24,21.03,19.85,20.05,35836,0
+SRG_A.US,D,20240814,000000,20,20.37,20,20.04,16151,0
+SRG_A.US,D,20240815,000000,20.23,21.765,20.23,21.59,19191,0
+SRG_A.US,D,20240816,000000,21.58,21.654,20.95,21.654,10599,0
+SRG_A.US,D,20240819,000000,21.7,21.95,21.58,21.95,1446,0
+SRG_A.US,D,20240820,000000,22,22,21.58,21.58,6164,0
+SRG_A.US,D,20240821,000000,21.87,22.33,21.6,21.65,7088,0
+SRG_A.US,D,20240822,000000,22,22,21.65,21.9,9689,0
+SRG_A.US,D,20240826,000000,21.71,22.12,21.71,22,1561,0
+SRG_A.US,D,20240827,000000,22.78,22.78,22,22.32,14130,0
+SRG_A.US,D,20240828,000000,22,22.23,22,22.1,6578,0
+SRG_A.US,D,20240829,000000,22,22.24,21.8,21.8,4831,0
+SRG_A.US,D,20240830,000000,21.995,22,21.995,22,994,0
+SRG_A.US,D,20240904,000000,21.98,21.98,21.98,21.98,189,0
+SRG_A.US,D,20240905,000000,21.88,22.24,21.88,22.24,1386,0
+SRG_A.US,D,20240906,000000,22.055,22.055,21.65,21.9,7437,0
+SRG_A.US,D,20240909,000000,22,22.5,21.85,21.86,15363,0
+SRG_A.US,D,20240910,000000,21.74,22,21.74,22,2250,0
+SRG_A.US,D,20240911,000000,21.975,21.975,21.975,21.975,182,0
+SRG_A.US,D,20240916,000000,22.18,22.44,21.7,21.7,8172,0
+SRG_A.US,D,20240917,000000,21.88,22.69,21.88,21.88,16921,0
+SRG_A.US,D,20240918,000000,21.885,22.61,21.885,22.43,3630,0
+SRG_A.US,D,20240919,000000,23,23,22.2637,22.31,2900,0
+SRG_A.US,D,20240920,000000,22.59,23.3,22.3371,22.5,7678,0
+SRG_A.US,D,20240923,000000,22.5,22.53,22.23,22.31,4735,0
+SRG_A.US,D,20240924,000000,22.98,23.25,22.98,23.25,4967,0
+SRG_A.US,D,20240925,000000,22.45,22.76,22.3,22.7001,1060,0
+SRG_A.US,D,20240926,000000,22.71,22.9692,22.71,22.71,2019,0
+SRG_A.US,D,20240927,000000,22.75,22.75,22.5142,22.5142,865,0
+SRG_A.US,D,20240930,000000,22.25,22.8799,21.69,22.8799,2232,0
+SRG_A.US,D,20241001,000000,22.74,22.74,22.01,22.01,497,0
+SRG_A.US,D,20241002,000000,22.33,22.36,22.185,22.25,12043,0
+SRG_A.US,D,20241003,000000,22.74,22.76,22.56,22.68,891,0
+SRG_A.US,D,20241004,000000,22.4,22.79,22.4,22.79,1342,0
+SRG_A.US,D,20241007,000000,22.49,22.65,22.02,22.06,15659,0
+SRG_A.US,D,20241008,000000,22.0725,22.0725,22.0001,22.05,1307,0
+SRG_A.US,D,20241009,000000,22.03,22.135,21.78,21.84,6104,0
+SRG_A.US,D,20241010,000000,22.01,22.4699,21.77,21.7925,9118,0
+SRG_A.US,D,20241011,000000,21.75,21.82,21.71,21.77,8044,0
+SRG_A.US,D,20241014,000000,21.95,21.95,21.6,21.6,9945,0
+SRG_A.US,D,20241015,000000,21.69,21.87,21.69,21.87,385,0
+SRG_A.US,D,20241016,000000,22.025,22.46,21.5355,21.61,25625,0
+SRG_A.US,D,20241017,000000,22.44,22.44,22.14,22.24,4689,0
+SRG_A.US,D,20241018,000000,22.46,22.46,22.04,22.04,1809,0
+SRG_A.US,D,20241021,000000,22.21,22.21,21.51,21.98,19931,0
+SRG_A.US,D,20241022,000000,21.6,21.9822,21.35,21.43,15790,0
+SRG_A.US,D,20241023,000000,21.5,22.344,21.3664,21.775,4200,0
+SRG_A.US,D,20241024,000000,21.69,21.7,21.69,21.7,784,0
+SRG_A.US,D,20241025,000000,21.6143,22.2999,21.6143,21.65,6940,0
+SRG_A.US,D,20241028,000000,22.49,22.49,22.01,22.13,3961,0
+SRG_A.US,D,20241029,000000,22.1854,22.21,21.5,21.87,5469,0
+SRG_A.US,D,20241030,000000,22.24,22.25,21.98,21.98,1502,0
+SRG_A.US,D,20241031,000000,22.2499,22.2499,21.8,21.81,1595,0
+SRG_A.US,D,20241101,000000,21.8,22.24,21.8,22.24,1975,0
+SRG_A.US,D,20241104,000000,21.86,22.3,21.86,21.86,2212,0
+SRG_A.US,D,20241105,000000,21.65,21.65,21.52,21.54,2359,0
+SRG_A.US,D,20241106,000000,22.43,22.43,21.54,21.54,9078,0
+SRG_A.US,D,20241107,000000,21.5,21.6,21.35,21.6,4237,0
+SRG_A.US,D,20241108,000000,21.925,21.94,21.6,21.6,1240,0
+SRG_A.US,D,20241111,000000,21.52,21.6,21.5,21.52,2514,0
+SRG_A.US,D,20241112,000000,21.45,21.45,21.45,21.45,1195,0
+SRG_A.US,D,20241113,000000,21.45,22,21.0135,22,9465,0
+SRG_A.US,D,20241114,000000,21.6203,21.73,21.62,21.73,720,0
+SRG_A.US,D,20241115,000000,21.7,21.9209,21.7,21.9123,3291,0
+SRG_A.US,D,20241119,000000,21.5,21.95,21.5,21.75,1916,0
+SRG_A.US,D,20241120,000000,21.8367,21.8367,21.8367,21.8367,231,0
+SRG_A.US,D,20241121,000000,21.78,22,21.78,21.98,211519,0
+SRG_A.US,D,20241122,000000,22.1171,22.2,21.9693,22.19,10537,0
+SRG_A.US,D,20241125,000000,22.125,22.19,21.91,22.19,3261,0
+SRG_A.US,D,20241126,000000,22.0999,22.0999,21.9,22.0795,1959,0
+SRG_A.US,D,20241127,000000,22.25,22.39,22.25,22.25,844,0
+SRG_A.US,D,20241129,000000,22.24,22.4,22.24,22.25,1110,0
+SRG_A.US,D,20241202,000000,22.3,22.5,22.25,22.38,3415,0
+SRG_A.US,D,20241203,000000,22.4892,22.5,22.4788,22.4788,1823,0
+SRG_A.US,D,20241204,000000,22.3157,22.4159,22.25,22.25,10944,0
+SRG_A.US,D,20241205,000000,22.2712,22.2712,22.25,22.25,1161,0
+SRG_A.US,D,20241206,000000,22.2814,22.2814,22.25,22.25,778,0
+SRG_A.US,D,20241209,000000,22.5986,22.6999,22.5,22.63,4659,0
+SRG_A.US,D,20241210,000000,22.3062,22.75,22.3,22.3,3968,0
+SRG_A.US,D,20241211,000000,22.25,22.94,22.25,22.6,19938,0
+SRG_A.US,D,20241212,000000,22.74,23,22.6886,23,18296,0
+SRG_A.US,D,20241213,000000,22.9133,23,22.9,23,3621,0
+SRG_A.US,D,20241216,000000,22.53,22.9,22.53,22.89,9491,0
+SRG_A.US,D,20241217,000000,22.62,22.89,22.5597,22.65,12101,0
+SRG_A.US,D,20241218,000000,22.54,22.85,22.47,22.85,10005,0
+SRG_A.US,D,20241219,000000,22.85,22.85,22.55,22.82,3580,0
+SRG_A.US,D,20241220,000000,22.88,22.96,22.82,22.82,6578,0
+SRG_A.US,D,20241223,000000,22.8,23,22.8,22.8,660,0
+SRG_A.US,D,20241224,000000,23.2399,23.2399,22.69,23.2399,598,0
+SRG_A.US,D,20241226,000000,23.19,23.24,22.75,23.18,3121,0
+SRG_A.US,D,20241227,000000,22.9399,23.1734,22.9399,23.1551,1897,0
+SRG_A.US,D,20241230,000000,22.84,23.14,22.84,23.14,2267,0
+SRG_A.US,D,20241231,000000,22.52,22.52,22.52,22.52,241,0
+SRG_A.US,D,20250102,000000,22.2389,22.75,22.01,22.4,2201,0
+SRG_A.US,D,20250103,000000,22.14,22.8,22.14,22.8,1474,0
+SRG_A.US,D,20250106,000000,22.8,22.8494,22.51,22.566,4410,0
+SRG_A.US,D,20250107,000000,22.53,23.19,22.53,23.19,3780,0
+SRG_A.US,D,20250108,000000,23.04,23.04,22.6651,22.85,3618,0
+SRG_A.US,D,20250110,000000,22.65,22.92,22.65,22.8,5846,0
+SRG_A.US,D,20250113,000000,22.5058,23.03,22.5058,22.53,1616,0
+SRG_A.US,D,20250114,000000,23.02,23.02,23.02,23.02,568,0
+SRG_A.US,D,20250115,000000,22.9949,23.0631,22.94,23.0631,2662,0
+SRG_A.US,D,20250116,000000,22.76,22.85,22.601,22.601,3237,0
+SRG_A.US,D,20250117,000000,22.75,22.75,22.52,22.75,889,0
+SRG_A.US,D,20250121,000000,22.75,22.94,22.15,22.25,5448,0
+SRG_A.US,D,20250122,000000,22.25,22.25,22.06,22.06,10631,0
+SRG_A.US,D,20250123,000000,22.095,22.19,21.945,22.105,79989,0
+SRG_A.US,D,20250124,000000,22.5,22.5,22.01,22.06,7796,0
+SRG_A.US,D,20250127,000000,21.95,22.4468,21.95,22.09,1630,0
+SRG_A.US,D,20250128,000000,22.09,22.4267,22.05,22.265,3122,0
+SRG_A.US,D,20250129,000000,22,22.6171,22,22.6171,449,0
+SRG_A.US,D,20250130,000000,22.08,22.64,22.06,22.12,4117,0
+SRG_A.US,D,20250131,000000,22.12,22.5999,22.11,22.355,9067,0
+SRG_A.US,D,20250203,000000,22.1,22.425,22,22.19,15396,0
+SRG_A.US,D,20250204,000000,22.59,22.59,22.05,22.31,7122,0
+SRG_A.US,D,20250205,000000,22,22.43,22,22.15,25837,0
+SRG_A.US,D,20250206,000000,22,22.15,21.68,21.9,192612,0
+SRG_A.US,D,20250207,000000,22,22.5598,22,22.3959,2343,0
+SRG_A.US,D,20250210,000000,22.81,22.88,22,22.175,2970,0
+SRG_A.US,D,20250211,000000,22,22.355,22,22.13,5867,0
+SRG_A.US,D,20250212,000000,22.22,22.5,22.1086,22.1086,9160,0
+SRG_A.US,D,20250213,000000,22,22.4436,22,22.4436,3221,0
+SRG_A.US,D,20250214,000000,22.29,22.29,21.76,21.76,1202,0
+SRG_A.US,D,20250218,000000,22.11,22.25,22.11,22.25,4121,0
+SRG_A.US,D,20250219,000000,22.22,22.66,22,22.66,32885,0
+SRG_A.US,D,20250220,000000,22.65,22.65,22.23,22.23,1634,0
+SRG_A.US,D,20250221,000000,22.5,22.5,22.45,22.47,1657,0
+SRG_A.US,D,20250225,000000,22.375,22.375,22.25,22.25,1076,0
+SRG_A.US,D,20250227,000000,22.4232,22.4232,22.4232,22.4232,2092,0
+SRG_A.US,D,20250228,000000,22,22.12,22,22.12,302,0
+SRG_A.US,D,20250303,000000,22.4629,22.4629,22,22,4452,0
+SRG_A.US,D,20250304,000000,22,22.8,21.8685,22.8,2770,0
+SRG_A.US,D,20250305,000000,22.51,22.7271,22.5,22.51,2840,0
+SRG_A.US,D,20250306,000000,22.85,22.85,22.7281,22.7281,830,0
+SRG_A.US,D,20250307,000000,22.7,22.82,22.4,22.72,6169,0
+SRG_A.US,D,20250310,000000,22.825,22.88,22.5,22.88,5337,0
+SRG_A.US,D,20250311,000000,22.847,22.95,22.7,22.85,5857,0
+SRG_A.US,D,20250312,000000,23.07,23.07,22.74,22.92,3242,0
+SRG_A.US,D,20250313,000000,22.94,22.98,22.94,22.98,200,0
+SRG_A.US,D,20250314,000000,22.94,22.94,22.94,22.94,296,0
+SRG_A.US,D,20250318,000000,22.8985,22.98,22.8985,22.98,273,0
+SRG_A.US,D,20250319,000000,22.7632,22.7632,22.7632,22.7632,461,0
+SRG_A.US,D,20250325,000000,22.77,22.875,22.76,22.76,3829,0
+SRG_A.US,D,20250326,000000,22.8,22.85,22.8,22.85,1869,0
+SRG_A.US,D,20250327,000000,22.6296,22.6296,22.6296,22.6296,446,0
+SRG_A.US,D,20250328,000000,22.85,22.85,22.85,22.85,1002,0
+SRG_A.US,D,20250331,000000,22.4816,22.4816,22.23,22.4,2864,0
+SRG_A.US,D,20250401,000000,22.3,22.4,22.25,22.25,5618,0
+SRG_A.US,D,20250402,000000,22.1499,22.7285,22.1499,22.7285,11377,0
+SRG_A.US,D,20250403,000000,21.6258,22.72,21.6258,22.52,4972,0
+SRG_A.US,D,20250404,000000,22.17,22.17,21.82,21.82,3885,0
+SRG_A.US,D,20250407,000000,21.6,21.69,21.3,21.606,11107,0
+SRG_A.US,D,20250408,000000,21.0624,21.8,21.0624,21.7999,1604,0
+SRG_A.US,D,20250409,000000,20.89,21.9,20.89,21.9,14064,0
+SRG_A.US,D,20250410,000000,21.916,22.1705,21.84,22.0178,3376,0
+SRG_A.US,D,20250411,000000,21.2,22.4111,21.2,22.4111,2197,0
+SRG_A.US,D,20250414,000000,22.1,22.59,21.84,22.49,9782,0
+SRG_A.US,D,20250415,000000,22.5,22.5,21.89,22.45,862,0
+SRG_A.US,D,20250416,000000,22.1961,22.4,22,22.4,2081,0
+SRG_A.US,D,20250417,000000,22.195,22.195,22.1,22.1418,848,0
+SRG_A.US,D,20250421,000000,21.989,22.44,21.989,22.25,3765,0
+SRG_A.US,D,20250422,000000,22,22.14,21.98,22.14,2926,0
+SRG_A.US,D,20250423,000000,21.91,22.394,21.89,21.97,29469,0
+SRG_A.US,D,20250425,000000,22,22.2,21.96,22,1724,0
+SRG_A.US,D,20250428,000000,22.2,22.4563,21.95,22.4563,3201,0
+SRG_A.US,D,20250429,000000,22.3365,22.4,22.02,22.39,8891,0
+SRG_A.US,D,20250430,000000,22.4,22.8456,22,22.25,7348,0
+SRG_A.US,D,20250501,000000,22.4169,22.5,21.98,22.4,5410,0
+SRG_A.US,D,20250502,000000,22.0736,22.25,22.0736,22.2499,641,0
+SRG_A.US,D,20250505,000000,22.49,22.49,22.165,22.165,2963,0
+SRG_A.US,D,20250506,000000,22.25,22.9,22.25,22.51,11601,0
+SRG_A.US,D,20250507,000000,22.73,22.764,22.73,22.7316,1500,0
+SRG_A.US,D,20250508,000000,22.02,22.02,22.02,22.02,200,0
+SRG_A.US,D,20250509,000000,22.295,22.3988,22.295,22.3851,1500,0
+SRG_A.US,D,20250512,000000,22.5468,22.6,22.05,22.362,2000,0
+SRG_A.US,D,20250513,000000,22.5,22.58,22.5,22.58,1995,0
+SRG_A.US,D,20250514,000000,22.2,22.5,22.2,22.5,2862,0
+SRG_A.US,D,20250515,000000,22.4523,22.75,22,22.625,3329,0
+SRG_A.US,D,20250516,000000,22.6,22.75,22.3,22.65,5961,0
+SRG_A.US,D,20250519,000000,22.6,23.15,22.2401,22.7543,11055,0
+SRG_A.US,D,20250520,000000,23.05,23.05,22.94,22.95,7495,0
+SRG_A.US,D,20250521,000000,22.6038,22.6038,22.6038,22.6038,1500,0
+SRG_A.US,D,20250522,000000,22.65,22.65,22.65,22.65,400,0
+SRG_A.US,D,20250523,000000,21.9001,23.05,21.9001,23.05,500,0
+SRG_A.US,D,20250527,000000,23.05,23.05,22.5,22.5,1099,0
+SRG_A.US,D,20250528,000000,22.0231,22.0231,22.0231,22.0231,147,0
+SRG_A.US,D,20250529,000000,22.25,22.25,21.9209,22.1999,4681,0
+SRG_A.US,D,20250530,000000,22.47,22.47,21.91,22.2443,1411,0
+SRG_A.US,D,20250602,000000,22.2001,22.51,22.2001,22.46,1551,0
+SRG_A.US,D,20250603,000000,23,23,22.75,22.75,703,0
+SRG_A.US,D,20250604,000000,22.74,22.74,22.5,22.5,4135,0
+SRG_A.US,D,20250605,000000,22.48,22.548,22.25,22.3097,7553,0
+SRG_A.US,D,20250606,000000,22.2538,22.475,22.2538,22.475,652,0
+SRG_A.US,D,20250609,000000,22.475,22.475,22.42,22.42,2305,0
+SRG_A.US,D,20250610,000000,22.31,22.5,22.25,22.5,1334,0
+SRG_A.US,D,20250611,000000,22.475,22.475,22.35,22.35,545,0
+SRG_A.US,D,20250612,000000,22.75,22.9075,22.4,22.4,5489,0
+SRG_A.US,D,20250613,000000,22.31,22.31,22.31,22.31,209,0
+SRG_A.US,D,20250616,000000,22.22,22.3,22.22,22.232,6373,0
+SRG_A.US,D,20250617,000000,22.3,22.5,22.15,22.5,8028,0
+SRG_A.US,D,20250618,000000,22.5,23.01,22.3,22.48,6567,0
+SRG_A.US,D,20250620,000000,22.48,22.73,22.48,22.48,700,0
+SRG_A.US,D,20250623,000000,22.3717,22.41,22.3717,22.4,3405,0
+SRG_A.US,D,20250624,000000,22.3838,22.5,22.29,22.5,7606,0
+SRG_A.US,D,20250625,000000,22.1,22.34,22.1,22.25,1604,0
+SRG_A.US,D,20250626,000000,21.9802,21.9802,21.9802,21.9802,750,0
+SRG_A.US,D,20250627,000000,21.9259,22.99,21.9259,22.4096,3370,0
+SRG_A.US,D,20250630,000000,22.77,22.77,22.26,22.5634,2603,0
+SRG_A.US,D,20250701,000000,22.21,22.79,22.11,22.668,5330,0
+SRG_A.US,D,20250702,000000,22.5,22.5,22.5,22.5,225,0
+SRG_A.US,D,20250703,000000,22.4445,22.4445,22.03,22.1299,1565,0
+SRG_A.US,D,20250708,000000,22.4,22.6858,22.3987,22.6858,4063,0
+SRG_A.US,D,20250709,000000,22.485,22.485,22.485,22.485,115,0
+SRG_A.US,D,20250710,000000,22.5,22.5,22.4902,22.4916,1183,0
+SRG_A.US,D,20250711,000000,22.5,22.8,22.5,22.8,2846,0
+SRG_A.US,D,20250714,000000,22.6,22.79,22.1672,22.1673,833,0
+SRG_A.US,D,20250715,000000,22.6,22.8116,22.4,22.4,3250,0
+SRG_A.US,D,20250716,000000,22.4,22.76,22.39,22.76,3425,0
+SRG_A.US,D,20250718,000000,22.48,22.4899,22.25,22.25,4845,0
+SRG_A.US,D,20250721,000000,22.13,22.2678,22.1,22.2,3682,0
+SRG_A.US,D,20250722,000000,22.15,22.2,22.1477,22.2,6794,0
+SRG_A.US,D,20250723,000000,22.25,22.435,22.2,22.4301,7758,0
+SRG_A.US,D,20250724,000000,22.39,22.75,22.39,22.7471,3235,0
+SRG_A.US,D,20250725,000000,22.25,22.3,22.18,22.2,8204,0
+SRG_A.US,D,20250728,000000,22.39,22.5,22.39,22.5,7971,0
+SRG_A.US,D,20250729,000000,22.55,22.62,22.5,22.5,2695,0
+SRG_A.US,D,20250730,000000,22.5534,22.66,22.5,22.66,4808,0
+SRG_A.US,D,20250731,000000,22.72,22.76,22.6,22.65,8809,0
+SRG_A.US,D,20250801,000000,22.5,22.613,22.5,22.5,547,0
+SRG_A.US,D,20250805,000000,22.6312,22.6312,22.5793,22.589,2867,0
+SRG_A.US,D,20250806,000000,22.3375,22.65,22.3375,22.53,20444,0
+SRG_A.US,D,20250807,000000,22.3356,22.5554,22.25,22.25,9000,0
+SRG_A.US,D,20250808,000000,22.28,22.3,22.23,22.24,4398,0
+SRG_A.US,D,20250811,000000,22.3,22.3356,22.24,22.24,7590,0
+SRG_A.US,D,20250812,000000,22.37,22.48,22.24,22.24,1440,0
+SRG_A.US,D,20250813,000000,22.39,22.39,22.39,22.39,228,0
+SRG_A.US,D,20250814,000000,22.38,22.38,22.24,22.261,2139,0
+SRG_A.US,D,20250815,000000,22.36,23.15,22.34,23.15,21441,0
+SRG_A.US,D,20250818,000000,23.39,23.99,23.15,23.9899,39629,0
+SRG_A.US,D,20250819,000000,23.4217,23.4217,23.1648,23.25,2295,0
+SRG_A.US,D,20250820,000000,23.52,23.52,22.75,22.75,3025,0
+SRG_A.US,D,20250821,000000,22.98,23.1701,22.94,22.98,2592,0
+SRG_A.US,D,20250822,000000,23.25,23.4,23.25,23.39,3438,0
+SRG_A.US,D,20250825,000000,23.46,23.46,22.812,23.3379,4210,0
+SRG_A.US,D,20250826,000000,23.3935,23.3935,22.88,22.88,4873,0
+SRG_A.US,D,20250827,000000,23.15,23.15,22.8,22.88,2449,0
+SRG_A.US,D,20250828,000000,22.75,23.28,22.75,23.0094,4273,0
+SRG_A.US,D,20250829,000000,23.3178,23.3178,23.22,23.22,316,0
+SRG_A.US,D,20250902,000000,23.19,23.2,22.98,22.98,1415,0
+SRG_A.US,D,20250903,000000,22.98,23.485,22.53,23.22,15899,0
+SRG_A.US,D,20250904,000000,23.4,23.4,23.21,23.2857,6754,0
+SRG_A.US,D,20250905,000000,23.29,23.532,23.28,23.45,5896,0
+SRG_A.US,D,20250908,000000,23.46,23.48,22.9,23.38,2808,0
+SRG_A.US,D,20250909,000000,24,24,23.01,23.57,8390,0
+SRG_A.US,D,20250910,000000,23.95,24,23.94,23.9988,11524,0
+SRG_A.US,D,20250911,000000,23.98,24,23.785,23.95,3342,0
+SRG_A.US,D,20250912,000000,23.8,23.88,23.7183,23.88,3647,0
+SRG_A.US,D,20250915,000000,23.98,24,23.6,23.6,13970,0
+SRG_A.US,D,20250916,000000,23.88,23.88,23.75,23.8428,1048,0
+SRG_A.US,D,20250917,000000,23.65,23.65,23.2925,23.6,6566,0
+SRG_A.US,D,20250918,000000,23.8,24,23.675,23.675,14477,0
+SRG_A.US,D,20250919,000000,23.45,23.7901,23.45,23.7901,884,0
+SRG_A.US,D,20250922,000000,23.8532,23.8532,23.55,23.55,1331,0
+SRG_A.US,D,20250923,000000,23.53,23.78,23.5,23.78,1881,0
+SRG_A.US,D,20250924,000000,23.53,23.8583,23.53,23.7279,1183,0
+SRG_A.US,D,20250925,000000,23.54,24.3,23.54,23.94,8566,0
+SRG_A.US,D,20250926,000000,24.05,24.2999,23.9,24.0999,25572,0
+SRG_A.US,D,20250929,000000,23.61,24,23.61,23.61,598,0
+SRG_A.US,D,20250930,000000,23.65,23.98,23.5,23.85,2922,0
+SRG_A.US,D,20251002,000000,23.5,23.9494,23.5,23.6,14428,0
+SRG_A.US,D,20251003,000000,23.5001,24.05,23.5001,23.53,2272,0
+SRG_A.US,D,20251006,000000,23.9089,23.9089,23.74,23.75,2883,0
+SRG_A.US,D,20251007,000000,23.7335,23.95,23.57,23.57,6647,0
+SRG_A.US,D,20251009,000000,23.51,23.6626,23.5,23.6626,2322,0
+SRG_A.US,D,20251010,000000,23.52,23.52,23.03,23.03,1136,0
+SRG_A.US,D,20251013,000000,23.5,23.8199,23.5,23.5,2382,0
+SRG_A.US,D,20251014,000000,23.5,23.68,23.5,23.5,381,0
+SRG_A.US,D,20251015,000000,23.68,23.68,23.5529,23.6,1515,0
+SRG_A.US,D,20251017,000000,23.55,23.55,23.5,23.5,2427,0
+SRG_A.US,D,20251020,000000,23.9297,23.9297,23.5,23.7299,686,0
+SRG_A.US,D,20251021,000000,23.9277,23.9277,23.66,23.8,647,0
+SRG_A.US,D,20251022,000000,23.8,23.8,23.8,23.8,263,0
+SRG_A.US,D,20251024,000000,23.88,23.93,23.88,23.9238,1120,0
+SRG_A.US,D,20251027,000000,23.84,23.84,23.53,23.6463,3398,0
+SRG_A.US,D,20251028,000000,23.61,23.66,23.61,23.66,371,0
+SRG_A.US,D,20251029,000000,23.6505,23.6505,23.6505,23.6505,1034,0
+SRG_A.US,D,20251030,000000,23.6,23.65,23.6,23.65,2697,0
+SRG_A.US,D,20251031,000000,23.665,23.665,22.99,23.49,9725,0
+SRG_A.US,D,20251103,000000,23.55,23.6,23.39,23.49,17074,0
+SRG_A.US,D,20251104,000000,23.5,23.69,23.5,23.55,4508,0
+SRG_A.US,D,20251105,000000,23.4,23.75,22,23.7,8975,0
+SRG_A.US,D,20251106,000000,23.51,23.5992,23.5,23.5992,19481,0
+SRG_A.US,D,20251107,000000,23.5,23.6,23.5,23.5012,23969,0
+SRG_A.US,D,20251110,000000,23.6,23.6001,23.6,23.6,726,0
+SRG_A.US,D,20251111,000000,23.75,23.75,23.7039,23.7039,1038,0
+SRG_A.US,D,20251112,000000,23.75,23.76,23.75,23.75,1542,0
+SRG_A.US,D,20251113,000000,23.8829,23.9001,23.75,23.75,7164,0
+SRG_A.US,D,20251114,000000,23.8576,23.99,23.68,23.68,18323,0
+SRG_A.US,D,20251117,000000,23.75,23.85,23.68,23.805,21382,0
+SRG_A.US,D,20251118,000000,23.99,24,23.65,23.71,23300,0
+SRG_A.US,D,20251119,000000,23.5,23.74,23.12,23.74,5414,0
+SRG_A.US,D,20251120,000000,23.78,23.78,23.45,23.53,1829,0
+SRG_A.US,D,20251121,000000,23.74,23.74,23.57,23.61,2484,0
+SRG_A.US,D,20251124,000000,23.7069,23.84,23.7,23.84,5500,0
+SRG_A.US,D,20251125,000000,23.68,23.8965,23.68,23.81,2338,0
+SRG_A.US,D,20251126,000000,23.81,24.01,23.81,23.9,2588,0
+SRG_A.US,D,20251128,000000,23.91,23.91,23.91,23.91,206,0
+SRG_A.US,D,20251201,000000,23.91,23.96,23.9,23.9,7762,0
+SRG_A.US,D,20251202,000000,24,24.01,23.9,23.9804,9014,0
+SRG_A.US,D,20251203,000000,24,24.1,24,24.05,5048,0
+SRG_A.US,D,20251204,000000,24,24.1,24,24.05,2535,0
+SRG_A.US,D,20251205,000000,24.1,24.1,23.95,24.0999,7855,0
+SRG_A.US,D,20251208,000000,24.04,24.04,24.04,24.04,420,0
+SRG_A.US,D,20251209,000000,24.06,24.06,24.04,24.06,510,0
+SRG_A.US,D,20251210,000000,24.1,24.2976,24.02,24.222,2962,0
+SRG_A.US,D,20251211,000000,24.1,24.1,24.1,24.1,158,0
+SRG_A.US,D,20251215,000000,24.3,24.51,24.17,24.3031,11389,0
+SRG_A.US,D,20251217,000000,24.37,24.44,24.37,24.43,597,0
+SRG_A.US,D,20251218,000000,24.4071,24.4071,24.37,24.4071,1653,0
+SRG_A.US,D,20251219,000000,24.35,24.3501,24.3,24.3001,4182,0
+SRG_A.US,D,20251222,000000,24.1999,24.2,24.078,24.12,7165,0
+SRG_A.US,D,20251223,000000,24.2,24.2,24.095,24.0999,6038,0
+SRG_A.US,D,20251224,000000,24.25,24.25,24.25,24.25,234,0
+SRG_A.US,D,20251226,000000,24.16,24.23,23.93,23.93,5298,0
+SRG_A.US,D,20251229,000000,24.3,24.32,23.9999,24.3087,11589,0
+SRG_A.US,D,20251230,000000,24.215,24.25,24.01,24.16,4824,0
+SRG_A.US,D,20251231,000000,24.25,24.25,24.15,24.15,1667,0
+SRG_A.US,D,20260102,000000,23.9,24,23.9,24,5342,0
+SRG_A.US,D,20260105,000000,24.03,24.18,23.93,24.02,8529,0
+SRG_A.US,D,20260106,000000,24,24.02,24,24.02,6412,0
+SRG_A.US,D,20260107,000000,24.02,24.05,23.93,24.05,3578,0
+SRG_A.US,D,20260108,000000,24.05,24.05,24.02,24.05,3337,0
+SRG_A.US,D,20260109,000000,24.1267,24.2,24.02,24.2,389,0
+SRG_A.US,D,20260112,000000,24.2,24.2,24.1,24.17,691,0
+SRG_A.US,D,20260113,000000,24.2,24.2,24.1999,24.2,3033,0
+SRG_A.US,D,20260114,000000,24.13,24.2,24.13,24.13,2973,0
+SRG_A.US,D,20260115,000000,24.165,24.28,24.165,24.165,1863,0
+SRG_A.US,D,20260116,000000,24.13,24.1992,24.1,24.17,6230,0
+SRG_A.US,D,20260120,000000,24.11,24.1705,24.11,24.15,666,0
+SRG_A.US,D,20260121,000000,24.3,24.3,24.0932,24.1399,5178,0
+SRG_A.US,D,20260123,000000,24.1204,24.14,24.1,24.12,1936,0
+SRG_A.US,D,20260126,000000,24.1423,24.19,24.08,24.1,6116,0
+SRG_A.US,D,20260127,000000,24.11,24.195,24.04,24.195,1357,0
+SRG_A.US,D,20260129,000000,24.12,24.25,24.07,24.1201,6514,0
+SRG_A.US,D,20260130,000000,24.11,24.11,24.08,24.11,1182,0
+SRG_A.US,D,20260202,000000,24.17,24.17,24.06,24.15,905,0
+SRG_A.US,D,20260203,000000,24.15,24.1501,24.15,24.15,1539,0
+SRG_A.US,D,20260204,000000,24.15,24.1999,24.05,24.12,6772,0
+SRG_A.US,D,20260205,000000,24.1,24.1385,24.06,24.08,5272,0
+SRG_A.US,D,20260206,000000,24.1157,24.15,24.05,24.1,1789,0
+SRG_A.US,D,20260209,000000,24,24.2,23.9999,24.093,12795,0
+SRG_A.US,D,20260210,000000,24.0001,24.1056,24,24.1056,675,0
+SRG_A.US,D,20260212,000000,24.19,24.19,23.88,23.99,6188,0
+SRG_A.US,D,20260213,000000,23.99,24.17,23.99,23.99,8582,0
+SRG_A.US,D,20260217,000000,23.979,24,23.9,23.93,6441,0
+SRG_A.US,D,20260218,000000,24,24,23.95,23.95,6465,0
diff --git a/daily/us/nyse stocks/2/ste.us.txt b/daily/us/nyse stocks/2/ste.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c014028a40408daba1e0a9c1622a367db158a87
--- /dev/null
+++ b/daily/us/nyse stocks/2/ste.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STE.US,D,20050225,000000,19.519,19.9777,19.4039,19.9777,356084.62344466,0
+STE.US,D,20050228,000000,19.9191,19.9191,19.3423,19.7165,405599.2091394,0
+STE.US,D,20050301,000000,19.8188,20.0373,19.6381,19.9857,547416.06500201,0
+STE.US,D,20050302,000000,19.8923,20.3173,19.8665,20.1138,311407.48445861,0
+STE.US,D,20050303,000000,20.1138,20.2141,19.7752,20.081,272881.14435863,0
+STE.US,D,20050304,000000,20.1962,20.3252,19.927,20.2309,218752.7041204,0
+STE.US,D,20050307,000000,20.223,20.2368,19.9777,20.1305,221237.39723519,0
+STE.US,D,20050308,000000,20.1962,20.2726,19.8923,19.9678,297223.48237693,0
+STE.US,D,20050309,000000,19.937,19.937,19.519,19.663,380901.33943502,0
+STE.US,D,20050310,000000,19.663,19.663,19.2748,19.5965,418837.4767927,0
+STE.US,D,20050311,000000,19.5965,19.81,19.4873,19.6133,259054.68830685,0
+STE.US,D,20050314,000000,19.5965,19.8843,19.519,19.8357,217927.83032186,0
+STE.US,D,20050315,000000,19.9539,19.9857,19.6988,19.8665,299707.16831981,0
+STE.US,D,20050316,000000,19.8188,19.9103,19.6561,19.7077,294389.30060758,0
+STE.US,D,20050317,000000,19.6561,19.7245,19.5627,19.6988,478757.1555433,0
+STE.US,D,20050318,000000,19.7165,19.7325,19.4376,19.6381,572828.01959425,0
+STE.US,D,20050321,000000,19.5965,19.7325,19.4962,19.7325,183656.79156357,0
+STE.US,D,20050322,000000,19.6808,19.8486,19.3333,19.5865,354900.1892724,0
+STE.US,D,20050323,000000,19.4793,19.5965,19.2568,19.4376,237425.67142808,0
+STE.US,D,20050324,000000,19.4376,19.9857,19.3175,19.7573,304905.18257412,0
+STE.US,D,20050328,000000,19.8,20.223,19.8,20.1138,448145.17235291,0
+STE.US,D,20050329,000000,20.1227,20.1892,19.8665,20.1535,777160.03623292,0
+STE.US,D,20050330,000000,20.1227,20.2726,20.0105,20.2458,385862.66828927,0
+STE.US,D,20050331,000000,20.2141,20.2458,19.8417,20.1138,468828.45480331,0
+STE.US,D,20050401,000000,20.1068,20.1892,19.2658,19.5627,514685.99927398,0
+STE.US,D,20050404,000000,19.5627,19.7415,19.376,19.6808,223359.5084605,0
+STE.US,D,20050405,000000,19.6808,20.0105,19.6808,19.945,259531.08062275,0
+STE.US,D,20050406,000000,19.8923,20.2994,19.8665,19.8665,309520.04428954,0
+STE.US,D,20050407,000000,19.8357,20.1892,19.6988,20.071,255863.96767952,0
+STE.US,D,20050408,000000,19.9609,20.0045,19.5796,19.663,271699.73170212,0
+STE.US,D,20050411,000000,19.663,19.663,19.4643,19.519,235891.74860125,0
+STE.US,D,20050412,000000,19.4643,19.8357,19.1596,19.6808,381376.724579,0
+STE.US,D,20050413,000000,19.6988,19.7165,19.3423,19.4376,205399.61886877,0
+STE.US,D,20050414,000000,19.4873,19.6471,19.2062,19.2568,250430.27519706,0
+STE.US,D,20050415,000000,19.2568,19.4555,19.0384,19.2568,318504.01777306,0
+STE.US,D,20050418,000000,19.2062,19.512,19.0801,19.3423,258106.93953467,0
+STE.US,D,20050419,000000,19.3423,19.3423,19.0971,19.248,278669.36135524,0
+STE.US,D,20050420,000000,19.2391,19.2916,19.0901,19.1765,493763.00990775,0
+STE.US,D,20050421,000000,19.2837,19.5031,19.1507,19.2391,282690.99881262,0
+STE.US,D,20050422,000000,19.2231,19.3601,19.0971,19.1984,574953.15233531,0
+STE.US,D,20050425,000000,19.2837,19.4962,19.0801,19.4873,250190.56828124,0
+STE.US,D,20050426,000000,19.4039,19.6381,19.0971,19.0971,234946.01417288,0
+STE.US,D,20050427,000000,19.107,19.512,18.7764,19.2748,226198.72608942,0
+STE.US,D,20050428,000000,19.1924,19.1924,18.5807,19.0384,526381.27955321,0
+STE.US,D,20050429,000000,19.0643,19.1228,18.5212,18.8676,367068.84035176,0
+STE.US,D,20050502,000000,18.9103,19.3175,18.9103,19.2916,342134.28524733,0
+STE.US,D,20050503,000000,19.2391,19.5965,19.1228,19.3423,307863.24648904,0
+STE.US,D,20050504,000000,19.3244,19.7662,19.1984,19.7165,344145.60756196,0
+STE.US,D,20050505,000000,19.6898,19.8357,19.4296,19.7165,202563.42275558,0
+STE.US,D,20050506,000000,19.8357,19.8755,19.3939,19.5965,188500.28130374,0
+STE.US,D,20050509,000000,19.5458,19.6471,19.4296,19.5627,279142.73215539,0
+STE.US,D,20050510,000000,19.4793,19.4793,19.2161,19.3601,215682.8441229,0
+STE.US,D,20050511,000000,19.386,19.4296,18.9452,19.3175,340718.20153456,0
+STE.US,D,20050512,000000,19.2916,19.6133,19.0126,19.1228,303136.58869104,0
+STE.US,D,20050513,000000,19.107,19.4128,18.8856,19.1228,254445.86962293,0
+STE.US,D,20050516,000000,19.0801,19.528,19.0801,19.4793,375344.7719789,0
+STE.US,D,20050517,000000,19.0801,19.1228,17.2264,17.2264,2697736.1613149,0
+STE.US,D,20050518,000000,17.8024,19.0573,17.702,18.3374,1365710.0094233,0
+STE.US,D,20050519,000000,18.3374,18.7853,18.1934,18.4289,581577.32202154,0
+STE.US,D,20050520,000000,18.4387,18.9203,18.3374,18.5718,644799.51748206,0
+STE.US,D,20050523,000000,18.5986,19.2062,18.5212,19.1844,667607.93267352,0
+STE.US,D,20050524,000000,19.0801,19.1228,18.8011,18.8598,582397.15996051,0
+STE.US,D,20050525,000000,18.7942,19.1596,18.7674,19.1318,630499.69063014,0
+STE.US,D,20050526,000000,19.2231,19.4128,19.0801,19.2231,441405.17789643,0
+STE.US,D,20050527,000000,19.2301,19.2658,19.0306,19.1318,232344.48911593,0
+STE.US,D,20050531,000000,19.1507,19.5548,19.1228,19.2837,1047443.6842223,0
+STE.US,D,20050601,000000,19.1596,19.7752,19.1596,19.376,714169.4903129,0
+STE.US,D,20050602,000000,19.376,19.5716,19.3006,19.519,656734.5046771,0
+STE.US,D,20050603,000000,19.5379,19.7165,19.3175,19.3601,737218.6195921,0
+STE.US,D,20050606,000000,19.3175,19.9956,19.2916,19.8566,828102.79170339,0
+STE.US,D,20050607,000000,19.927,20.1305,19.7165,19.7415,690179.66246492,0
+STE.US,D,20050608,000000,19.7325,20.081,19.6808,19.6808,606273.17738207,0
+STE.US,D,20050609,000000,19.7165,20.1625,19.5865,19.9678,582754.7059904,0
+STE.US,D,20050610,000000,19.9609,19.9678,19.6381,19.7077,695852.05469128,0
+STE.US,D,20050613,000000,19.6988,19.9003,19.5865,19.7911,363878.11972443,0
+STE.US,D,20050614,000000,19.8188,20.1625,19.8,20.0283,504758.30570592,0
+STE.US,D,20050615,000000,20.1068,20.2994,19.9678,20.2994,495655.48593641,0
+STE.US,D,20050616,000000,20.3173,20.9011,20.2458,20.6122,539500.70092051,0
+STE.US,D,20050617,000000,20.7125,20.9319,20.4017,20.5795,616435.54200638,0
+STE.US,D,20050620,000000,20.4196,20.6519,20.2368,20.2994,516692.28572904,0
+STE.US,D,20050621,000000,20.2905,20.4692,20.1395,20.4017,286478.97238565,0
+STE.US,D,20050622,000000,20.4017,20.6787,20.1535,20.2726,278084.19447252,0
+STE.US,D,20050623,000000,20.2805,20.775,20.2368,20.2458,321926.38794088,0
+STE.US,D,20050624,000000,20.1714,20.1962,19.7831,19.9777,724688.39379518,0
+STE.US,D,20050627,000000,19.937,20.2726,19.8357,20.0532,307389.8756889,0
+STE.US,D,20050628,000000,20.1305,20.6359,20.1138,20.6281,231639.4687753,0
+STE.US,D,20050629,000000,20.6359,20.926,20.6359,20.8753,257045.38033605,0
+STE.US,D,20050630,000000,20.9011,20.9755,20.5288,20.5288,235773.90948717,0
+STE.US,D,20050701,000000,20.5367,20.8247,20.342,20.7849,198427.9748718,0
+STE.US,D,20050705,000000,20.7849,21.1116,20.7849,21.1046,248415.93136668,0
+STE.US,D,20050706,000000,21.0868,21.1205,20.5188,20.5457,347099.64278923,0
+STE.US,D,20050707,000000,20.3828,20.7125,20.0462,20.5795,327715.61210941,0
+STE.US,D,20050708,000000,20.6032,21.1453,20.5099,21.1375,205987.80726724,0
+STE.US,D,20050711,000000,21.1116,21.6031,21.0957,21.6031,302899.90329097,0
+STE.US,D,20050712,000000,21.5494,21.8454,21.5494,21.6119,604618.39392541,0
+STE.US,D,20050713,000000,21.5932,21.5932,21.0957,21.1046,265196.42264571,0
+STE.US,D,20050714,000000,21.1295,21.2804,20.8753,20.8921,271699.73170212,0
+STE.US,D,20050715,000000,20.8494,21.0957,20.6876,21.0431,286235.23678218,0
+STE.US,D,20050718,000000,20.9477,21.0431,20.6698,20.7572,289663.6499815,0
+STE.US,D,20050719,000000,20.917,21.3231,20.8336,21.0352,282809.84509861,0
+STE.US,D,20050720,000000,20.917,21.2317,20.7214,21.188,424863.38636129,0
+STE.US,D,20050721,000000,21.1552,21.1812,20.917,20.9755,288952.58660937,0
+STE.US,D,20050722,000000,21.1812,21.5087,21.1116,21.331,397209.46708583,0
+STE.US,D,20050725,000000,21.3647,21.7768,21.331,21.4571,309872.55445985,0
+STE.US,D,20050726,000000,21.5494,21.8811,21.3917,21.6299,227854.516718,0
+STE.US,D,20050727,000000,21.7142,21.7768,21.4491,21.7321,203510.16435587,0
+STE.US,D,20050728,000000,21.6726,22.0261,21.6726,21.9764,237660.34248432,0
+STE.US,D,20050729,000000,21.9923,21.9992,21.4641,21.6468,472848.07791685,0
+STE.US,D,20050801,000000,21.6954,21.9059,21.6031,21.6726,290372.6990098,0
+STE.US,D,20050802,000000,21.7232,21.9764,21.7232,21.9664,180107.51773444,0
+STE.US,D,20050803,000000,21.9664,21.9664,21.6815,21.8641,342846.35579137,0
+STE.US,D,20050804,000000,21.8641,21.8641,21.2714,21.5683,452637.15909467,0
+STE.US,D,20050805,000000,21.5932,21.6299,21.2565,21.4571,300414.20300427,0
+STE.US,D,20050808,000000,21.5087,21.6209,21.4244,21.5177,271699.73170212,0
+STE.US,D,20050809,000000,21.5246,21.6389,21.2804,21.4164,268625.84301694,0
+STE.US,D,20050810,000000,21.4164,21.4164,20.4196,20.6429,703771.44746045,0
+STE.US,D,20050811,000000,20.6698,20.8247,20.4107,20.6608,449087.88526552,0
+STE.US,D,20050812,000000,20.6787,20.6876,20.3332,20.4692,378063.12897801,0
+STE.US,D,20050815,000000,20.4444,20.7125,20.2548,20.6519,286235.23678218,0
+STE.US,D,20050816,000000,20.5545,20.5545,20.1535,20.2141,306446.15560436,0
+STE.US,D,20050817,000000,20.2905,20.3332,20.1068,20.2458,164863.97079799,0
+STE.US,D,20050818,000000,19.5379,19.5458,18.7505,19.0573,1219164.4814189,0
+STE.US,D,20050819,000000,19.0126,19.0216,18.6761,18.8191,604026.17683928,0
+STE.US,D,20050822,000000,18.962,19.1844,18.7247,19.1228,418954.30873486,0
+STE.US,D,20050823,000000,19.107,19.1318,18.7247,18.8449,340600.36242049,0
+STE.US,D,20050824,000000,18.7853,19.107,18.7764,18.8598,374165.37366622,0
+STE.US,D,20050825,000000,18.962,19.4873,18.8279,19.3503,466342.75451662,0
+STE.US,D,20050826,000000,19.4296,19.4376,18.954,19.2391,411154.7694236,0
+STE.US,D,20050829,000000,19.1228,19.5031,19.0901,19.4296,348047.39156142,0
+STE.US,D,20050830,000000,19.4296,19.4793,19.0484,19.3006,340480.50896258,0
+STE.US,D,20050831,000000,19.3175,19.8665,19.1844,19.8665,582519.02776225,0
+STE.US,D,20050901,000000,19.9191,20.2994,19.8755,19.9857,333389.01150771,0
+STE.US,D,20050902,000000,20.0105,20.081,19.8923,19.927,161201.89371434,0
+STE.US,D,20050906,000000,20.0105,20.3927,19.9003,20.3927,601664.35869816,0
+STE.US,D,20050907,000000,20.3927,20.4444,20.2458,20.4196,221470.0539476,0
+STE.US,D,20050908,000000,20.2726,20.4196,20.0532,20.3173,265439.15107727,0
+STE.US,D,20050909,000000,20.3759,20.6359,20.2458,20.6359,204812.43764221,0
+STE.US,D,20050912,000000,20.6359,20.6787,20.3759,20.5288,331971.92062303,0
+STE.US,D,20050913,000000,20.5188,20.6608,20.342,20.5625,259999.41556331,0
+STE.US,D,20050914,000000,20.5188,20.6429,20.2637,20.2726,407487.65648038,0
+STE.US,D,20050915,000000,20.3927,20.5883,20.351,20.4692,642436.69216901,0
+STE.US,D,20050916,000000,20.5545,20.9011,20.5288,20.8921,644686.71422755,0
+STE.US,D,20050919,000000,20.8921,20.8921,20.359,20.6698,621639.59929218,0
+STE.US,D,20050920,000000,20.8247,20.9477,20.1714,20.3759,374873.41552259,0
+STE.US,D,20050921,000000,20.2726,20.2726,19.81,19.9777,272881.14435863,0
+STE.US,D,20050922,000000,19.8755,20.071,19.5627,19.8357,376405.3240056,0
+STE.US,D,20050923,000000,19.8357,19.9857,19.8,19.8566,445901.19332585,0
+STE.US,D,20050926,000000,20.0194,20.2458,19.9191,20.0105,411503.25090627,0
+STE.US,D,20050927,000000,20.081,20.1465,19.6988,19.9777,429588.02981547,0
+STE.US,D,20050928,000000,19.4793,19.4873,18.7247,18.8508,919807.80892557,0
+STE.US,D,20050929,000000,18.8508,19.0036,18.5807,18.8598,619037.06706332,0
+STE.US,D,20050930,000000,18.8101,19.0126,18.6939,18.954,462326.15291883,0
+STE.US,D,20051003,000000,18.9283,19.3085,18.7584,18.9859,366955.02992534,0
+STE.US,D,20051004,000000,18.9709,19.1675,18.7247,18.7584,393664.22194436,0
+STE.US,D,20051005,000000,18.7416,18.8676,18.4466,18.4466,550254.27545903,0
+STE.US,D,20051006,000000,18.4716,18.7853,18.2511,18.5301,578261.71207673,0
+STE.US,D,20051007,000000,18.5449,18.8101,18.5449,18.7247,416120.12696551,0
+STE.US,D,20051010,000000,18.7178,18.8279,18.3971,18.4039,395435.83734318,0
+STE.US,D,20051011,000000,18.4805,18.5986,18.1359,18.2411,448378.83623723,0
+STE.US,D,20051012,000000,18.1687,18.4626,17.7527,18.0714,349113.98661961,0
+STE.US,D,20051013,000000,18.0198,18.0892,17.702,17.9374,372388.72240782,0
+STE.US,D,20051014,000000,18.0198,18.1627,17.8113,18.0615,372865.1147237,0
+STE.US,D,20051017,000000,18.0804,18.2174,17.9712,18.1459,529688.83212269,0
+STE.US,D,20051018,000000,18.1459,18.2104,17.9225,18.1081,366363.82001113,0
+STE.US,D,20051019,000000,18.0049,18.3296,17.8559,18.1687,477691.56765702,0
+STE.US,D,20051020,000000,18.0804,18.1538,17.4806,17.7527,599894.75764316,0
+STE.US,D,20051021,000000,17.7527,18.0804,17.7278,17.9552,968268.89279701,0
+STE.US,D,20051024,000000,17.9632,18.2849,17.9632,18.2004,510430.69793228,0
+STE.US,D,20051025,000000,18.127,18.2004,17.7854,17.9969,299355.6653214,0
+STE.US,D,20051026,000000,17.9969,18.2411,17.6772,17.7687,226317.57237541,0
+STE.US,D,20051027,000000,17.6941,17.6941,17.276,17.4162,493763.00990775,0
+STE.US,D,20051028,000000,17.6057,17.8291,17.4866,17.7854,373809.84198015,0
+STE.US,D,20051031,000000,17.7854,18.3613,17.7687,18.1777,458430.41195086,0
+STE.US,D,20051101,000000,18.0804,18.5629,18.0049,18.2849,351827.30775914,0
+STE.US,D,20051102,000000,18.2938,18.6324,18.2849,18.5807,492227.07273708,0
+STE.US,D,20051103,000000,18.7416,18.954,18.6264,18.6939,433611.68161666,0
+STE.US,D,20051104,000000,18.6939,18.7853,18.2591,18.5212,259054.68830685,0
+STE.US,D,20051107,000000,18.6164,18.7853,18.4805,18.5449,244165.66588455,0
+STE.US,D,20051108,000000,18.3971,18.5449,18.1627,18.3802,238254.57391429,0
+STE.US,D,20051109,000000,19.7573,20.1068,19.1408,19.7165,1629965.7335003,0
+STE.US,D,20051110,000000,19.7165,20.1138,19.5716,19.9857,673398.16401396,0
+STE.US,D,20051111,000000,20.0105,20.1138,19.8357,19.9003,309400.19083163,0
+STE.US,D,20051114,000000,19.9191,19.9191,19.5627,19.7077,270518.31904558,0
+STE.US,D,20051115,000000,19.6381,19.7752,19.386,19.4643,340129.00596418,0
+STE.US,D,20051116,000000,19.4643,19.5458,19.0306,19.4207,344977.53156391,0
+STE.US,D,20051117,000000,19.5458,20.0532,19.5458,20.0283,442945.14375477,0
+STE.US,D,20051118,000000,20.2309,20.3252,20.071,20.1802,368136.44258187,0
+STE.US,D,20051121,000000,20.1625,20.2061,19.8843,20.1395,372981.94666587,0
+STE.US,D,20051122,000000,20.1395,20.2368,19.9609,20.1625,205750.11469525,0
+STE.US,D,20051123,000000,19.945,20.4274,19.937,20.2368,337411.65613698,0
+STE.US,D,20051125,000000,20.2141,20.4274,20.1535,20.3173,101514.87167616,0
+STE.US,D,20051128,000000,20.2726,20.3332,19.7165,20.081,417769.87456259,0
+STE.US,D,20051129,000000,20.2061,20.8336,19.9678,20.0978,366835.17646744,0
+STE.US,D,20051130,000000,20.1395,20.5545,19.937,20.0105,305498.40683217,0
+STE.US,D,20051201,000000,20.1305,20.351,20.0105,20.2726,311407.48445861,0
+STE.US,D,20051202,000000,20.2368,20.6608,19.9609,20.6281,402055.97834174,0
+STE.US,D,20051205,000000,20.6281,20.6281,20.3083,20.4354,297463.18929275,0
+STE.US,D,20051206,000000,20.5188,20.8921,20.5188,20.6787,581451.42553214,0
+STE.US,D,20051207,000000,20.6787,20.8594,20.4444,20.5545,262717.77256242,0
+STE.US,D,20051208,000000,20.5367,21.2049,20.5367,20.8753,613127.98943689,0
+STE.US,D,20051209,000000,20.8674,21.1375,20.8247,21.0779,307508.7219749,0
+STE.US,D,20051212,000000,21.1632,21.2565,20.9388,21.0352,245344.05702533,0
+STE.US,D,20051213,000000,20.9984,21.331,20.9319,21.2228,315188.40782824,0
+STE.US,D,20051214,000000,21.2228,21.5932,21.1812,21.34,415054.53907923,0
+STE.US,D,20051215,000000,21.3917,21.3917,20.5625,20.6698,355608.23112878,0
+STE.US,D,20051216,000000,20.6698,20.9914,20.5883,20.8336,748094.06193236,0
+STE.US,D,20051219,000000,20.6876,20.6876,20.3083,20.3083,314126.84862963,0
+STE.US,D,20051220,000000,20.2726,20.4444,20.2061,20.2309,394495.13877439,0
+STE.US,D,20051221,000000,20.2905,20.492,20.2637,20.4017,220764.02643504,0
+STE.US,D,20051222,000000,20.4523,20.5099,20.1625,20.368,220054.97740674,0
+STE.US,D,20051223,000000,20.4354,20.6281,20.4196,20.5288,98682.704250637,0
+STE.US,D,20051227,000000,20.5188,20.6192,20.0045,20.081,329139.7531975,0
+STE.US,D,20051228,000000,20.0373,20.3173,19.927,20.2548,234235.95797267,0
+STE.US,D,20051229,000000,20.2548,20.3927,20.1465,20.1714,202563.42275558,0
+STE.US,D,20051230,000000,20.0532,20.0532,19.7484,19.937,304554.68674764,0
+STE.US,D,20060103,000000,20.0532,20.4772,19.6133,20.3173,548008.28208815,0
+STE.US,D,20060104,000000,20.3759,20.8494,20.3759,20.4772,448618.54315304,0
+STE.US,D,20060105,000000,20.4444,20.4523,19.8417,19.9609,520473.20909868,0
+STE.US,D,20060106,000000,20.1138,20.3173,19.7911,20.2309,236599.79045763,0
+STE.US,D,20060109,000000,20.2309,20.5952,20.2309,20.483,191570.14130125,0
+STE.US,D,20060110,000000,20.4354,20.7035,20.3252,20.6608,209418.23481038,0
+STE.US,D,20060111,000000,20.6698,20.8753,20.6122,20.7214,225725.35528928,0
+STE.US,D,20060112,000000,20.6192,20.7293,20.4772,20.5099,140398.75780602,0
+STE.US,D,20060113,000000,20.5367,20.8087,20.5367,20.7472,167107.94982504,0
+STE.US,D,20060117,000000,20.6359,20.6359,20.1714,20.359,289427.97175334,0
+STE.US,D,20060118,000000,20.2726,20.3083,19.945,20.2368,308335.61011727,0
+STE.US,D,20060119,000000,20.2805,20.909,20.1802,20.6698,347570.99924554,0
+STE.US,D,20060120,000000,20.775,20.775,20.1625,20.1962,342726.50233346,0
+STE.US,D,20060123,000000,20.2368,20.3828,19.8357,20.0631,335281.48753635,0
+STE.US,D,20060124,000000,20.0978,20.4772,20.0105,20.368,268037.65461847,0
+STE.US,D,20060125,000000,20.368,20.6122,20.1962,20.6122,456064.56512207,0
+STE.US,D,20060126,000000,20.766,21.188,20.7214,21.188,539027.33012037,0
+STE.US,D,20060127,000000,21.188,21.473,21.0589,21.4343,530278.02769308,0
+STE.US,D,20060130,000000,21.4074,21.473,20.9914,21.0679,461026.90114823,0
+STE.US,D,20060131,000000,21.9059,22.5166,21.2565,21.5087,1205808.3746515,0
+STE.US,D,20060201,000000,21.331,21.331,20.6608,20.926,839092.04447006,0
+STE.US,D,20060202,000000,20.8921,20.9388,20.501,20.5952,489041.38796932,0
+STE.US,D,20060203,000000,20.4444,20.8843,20.4196,20.5188,232344.48911593,0
+STE.US,D,20060206,000000,20.4354,20.5883,20.071,20.359,284344.77509736,0
+STE.US,D,20060207,000000,20.3173,20.8843,20.1714,20.2309,303377.30277877,0
+STE.US,D,20060208,000000,20.1962,20.5952,20.0532,20.4196,286949.32167005,0
+STE.US,D,20060209,000000,20.4196,20.6698,20.3173,20.3828,329018.89256767,0
+STE.US,D,20060210,000000,20.3083,20.5099,20.0978,20.5099,294866.70009539,0
+STE.US,D,20060213,000000,20.4354,20.4692,20.1395,20.2637,225844.20157528,0
+STE.US,D,20060214,000000,20.3252,20.6787,20.3252,20.5952,329256.58513967,0
+STE.US,D,20060215,000000,20.6519,20.917,20.5188,20.6955,263192.15053448,0
+STE.US,D,20060216,000000,20.6787,20.8594,20.5545,20.6608,244637.02234087,0
+STE.US,D,20060217,000000,20.1625,20.7125,20.1625,20.6032,225019.32777673,0
+STE.US,D,20060221,000000,20.5545,20.5625,20.0045,20.2309,331381.71788072,0
+STE.US,D,20060222,000000,20.342,20.3927,20.1802,20.3252,241208.60914156,0
+STE.US,D,20060223,000000,20.2994,20.3828,20.1068,20.1305,213670.51463633,0
+STE.US,D,20060224,000000,20.081,20.359,19.937,20.2994,263782.35327678,0
+STE.US,D,20060227,000000,20.2994,20.5952,20.2994,20.351,266385.89267756,0
+STE.US,D,20060228,000000,20.2726,20.2805,19.7165,19.7325,449561.25606566,0
+STE.US,D,20060301,000000,19.7911,20.2368,19.5865,20.2141,443537.3608409,0
+STE.US,D,20060302,000000,20.1714,20.5367,20.071,20.3828,388818.71786036,0
+STE.US,D,20060303,000000,20.3927,20.7035,20.1962,20.3332,435974.5069297,0
+STE.US,D,20060306,000000,20.3083,20.3083,19.4456,19.7165,477928.25305708,0
+STE.US,D,20060307,000000,19.5965,19.5965,19.3175,19.4643,389644.59883082,0
+STE.US,D,20060308,000000,19.3601,19.6292,19.3175,19.5865,315430.12908788,0
+STE.US,D,20060309,000000,19.5796,19.6808,19.1984,19.3244,249604.3942266,0
+STE.US,D,20060310,000000,19.6808,19.7245,19.3601,19.6292,356084.62344466,0
+STE.US,D,20060313,000000,19.6561,19.7662,19.4296,19.4723,307389.8756889,0
+STE.US,D,20060314,000000,19.4723,19.7752,19.2748,19.7325,317673.10094303,0
+STE.US,D,20060315,000000,19.6718,19.937,19.4643,19.9191,389766.46663257,0
+STE.US,D,20060316,000000,19.9191,20.1068,19.8,19.9678,287181.97838247,0
+STE.US,D,20060317,000000,20.0631,20.1465,19.7165,20.071,968855.06685165,0
+STE.US,D,20060320,000000,20.0373,20.1714,19.8,20.1068,319798.23368408,0
+STE.US,D,20060321,000000,20.0631,20.1395,19.5716,19.6133,251372.98810968,0
+STE.US,D,20060322,000000,19.5379,20.0631,19.4207,19.9777,299592.35072147,0
+STE.US,D,20060323,000000,19.945,20.2309,19.7325,20.1395,324645.7521119,0
+STE.US,D,20060324,000000,20.1625,20.1892,19.937,20.1068,196655.35230106,0
+STE.US,D,20060327,000000,19.9956,20.081,19.7165,19.9539,219702.46723642,0
+STE.US,D,20060328,000000,19.8755,19.9191,19.5865,19.6223,196535.49884315,0
+STE.US,D,20060329,000000,19.6988,19.9191,19.5796,19.7752,281632.46112974,0
+STE.US,D,20060330,000000,19.81,19.9956,19.6292,19.7484,205879.0327004,0
+STE.US,D,20060331,000000,19.7325,19.8755,19.519,19.663,279266.61430095,0
+STE.US,D,20060403,000000,19.7245,19.8566,19.4873,19.5965,691839.48178115,0
+STE.US,D,20060404,000000,19.5627,19.945,19.5627,19.8288,400637.88028516,0
+STE.US,D,20060405,000000,19.7573,19.8357,19.4793,19.6561,305854.94569014,0
+STE.US,D,20060406,000000,19.5965,19.6718,19.1844,19.3085,729420.08745277,0
+STE.US,D,20060407,000000,19.4128,19.6381,18.8449,19.0484,681433.38155337,0
+STE.US,D,20060410,000000,19.0484,19.0573,18.8101,18.954,293208.89512298,0
+STE.US,D,20060411,000000,19.0306,19.107,18.6841,18.8936,415173.38536522,0
+STE.US,D,20060412,000000,18.8379,19.2161,18.8379,19.1765,527565.71372547,0
+STE.US,D,20060413,000000,19.1228,19.3939,19.0126,19.1844,249954.89005309,0
+STE.US,D,20060417,000000,19.2391,19.3006,19.0036,19.0306,361752.98698336,0
+STE.US,D,20060418,000000,19.1159,19.512,19.0643,19.4873,726110.52053944,0
+STE.US,D,20060419,000000,19.4296,19.6988,19.1924,19.3006,488209.46396738,0
+STE.US,D,20060420,000000,19.2658,19.5627,19.0713,19.1507,570465.19428121,0
+STE.US,D,20060421,000000,19.4376,19.519,19.0036,19.1228,460554.53752,0
+STE.US,D,20060424,000000,19.0126,19.0126,18.7247,18.8508,329018.89256767,0
+STE.US,D,20060425,000000,18.8598,18.9859,18.4805,18.6086,557820.15088596,0
+STE.US,D,20060426,000000,18.6404,18.9103,18.4884,18.5449,726581.87699574,0
+STE.US,D,20060427,000000,18.4119,18.7942,18.3296,18.4716,521181.25095505,0
+STE.US,D,20060428,000000,18.3613,18.7505,18.2938,18.3374,530047.38532451,0
+STE.US,D,20060501,000000,18.3613,19.0036,18.3613,18.5301,666195.87764842,0
+STE.US,D,20060502,000000,18.5043,18.7008,18.4716,18.5122,396031.07594506,0
+STE.US,D,20060503,000000,18.5629,18.7337,18.4039,18.5718,477691.56765702,0
+STE.US,D,20060504,000000,18.4546,18.6493,18.3027,18.4805,552140.70845618,0
+STE.US,D,20060505,000000,18.5718,18.8449,18.4884,18.8191,607336.75092453,0
+STE.US,D,20060508,000000,18.7416,18.8676,18.5122,18.5529,484073.00891168,0
+STE.US,D,20060509,000000,18.4805,18.5897,18.2411,18.3127,507234.94144538,0
+STE.US,D,20060510,000000,17.9225,18.2849,17.285,18.127,1260881.5421462,0
+STE.US,D,20060511,000000,18.1171,18.2849,17.7687,18.2004,1375635.6886475,0
+STE.US,D,20060512,000000,18.2004,18.4983,18.1459,18.3524,793354.35345732,0
+STE.US,D,20060515,000000,18.2004,18.6324,18.1866,18.4805,1064107.3435591,0
+STE.US,D,20060516,000000,18.4884,18.4884,18.3296,18.3524,624826.29123185,0
+STE.US,D,20060517,000000,18.2759,18.4039,18.1081,18.1538,593743.95875708,0
+STE.US,D,20060518,000000,18.1777,18.3374,18.0277,18.0446,464455.31434754,0
+STE.US,D,20060519,000000,18.0356,18.0992,17.8113,18.0049,653191.27387944,0
+STE.US,D,20060522,000000,17.847,18.2938,17.8024,18.0804,795835.01788443,0
+STE.US,D,20060523,000000,18.1687,18.1687,17.7617,17.7764,532172.51806556,0
+STE.US,D,20060524,000000,17.6851,18.1777,17.564,18.0535,750100.34838741,0
+STE.US,D,20060525,000000,18.1866,18.4039,18.0804,18.2938,598475.65241465,0
+STE.US,D,20060526,000000,18.3296,18.4983,18.1777,18.268,526737.81841118,0
+STE.US,D,20060530,000000,18.1777,18.1934,17.847,17.8559,470244.53851607,0
+STE.US,D,20060531,000000,17.9314,18.2254,17.7687,18.127,449918.80209556,0
+STE.US,D,20060601,000000,18.1459,18.7416,18.127,18.5807,706607.64357364,0
+STE.US,D,20060602,000000,18.5807,18.6086,18.2759,18.3127,658272.45619159,0
+STE.US,D,20060605,000000,18.2332,18.3613,17.8559,17.9155,499200.73107788,0
+STE.US,D,20060606,000000,17.9314,18.2511,17.7447,18.0119,535480.07063506,0
+STE.US,D,20060607,000000,18.0615,18.4626,17.8559,17.9155,676235.36729906,0
+STE.US,D,20060608,000000,17.8291,18.0615,17.702,17.9374,780003.28254951,0
+STE.US,D,20060609,000000,17.9314,18.0049,17.5799,17.6057,542096.18294597,0
+STE.US,D,20060612,000000,17.6057,17.6057,17.3823,17.4082,556044.50679947,0
+STE.US,D,20060613,000000,17.3823,17.7617,17.3307,17.3912,530750.39132131,0
+STE.US,D,20060614,000000,17.3823,17.5203,17.1689,17.304,399337.62134264,0
+STE.US,D,20060615,000000,17.304,17.847,17.1332,17.719,775626.11340608,0
+STE.US,D,20060616,000000,17.719,17.8192,17.2583,17.3397,1378943.241217,0
+STE.US,D,20060619,000000,17.3982,17.4737,17.0567,17.0567,724810.26159692,0
+STE.US,D,20060620,000000,17.0318,17.1332,16.9575,16.9902,684152.7457244,0
+STE.US,D,20060621,000000,17.0478,17.4598,17.0478,17.2433,416945.00076405,0
+STE.US,D,20060622,000000,17.1788,17.294,17.0925,17.1977,399688.11716912,0
+STE.US,D,20060623,000000,17.1689,17.304,17.0478,17.2175,310112.26137567,0
+STE.US,D,20060626,000000,17.3128,17.4429,17.2364,17.4082,324409.06671183,0
+STE.US,D,20060627,000000,17.4082,17.5203,17.3128,17.4339,706607.64357364,0
+STE.US,D,20060628,000000,17.4668,17.564,17.3724,17.4737,554270.87705682,0
+STE.US,D,20060629,000000,17.5799,18.1777,17.5552,18.1359,593743.95875708,0
+STE.US,D,20060630,000000,18.2004,18.2849,18.0892,18.2104,590437.4133595,0
+STE.US,D,20060703,000000,18.2174,18.3802,18.2174,18.3374,243808.11985466,0
+STE.US,D,20060705,000000,18.2254,18.3434,18.0615,18.268,392246.12388776,0
+STE.US,D,20060706,000000,18.2332,18.4626,18.2174,18.3434,213321.02598176,0
+STE.US,D,20060707,000000,18.2759,18.4546,18.2254,18.3127,476860.65082698,0
+STE.US,D,20060710,000000,18.3374,18.4546,18.2759,18.3374,260588.6111337,0
+STE.US,D,20060711,000000,18.268,18.4039,18.127,18.3613,411980.65039406,0
+STE.US,D,20060712,000000,18.3127,18.3613,18.0049,18.0714,431007.13504397,0
+STE.US,D,20060713,000000,18.0535,18.0535,17.6604,17.719,1162318.6913534,0
+STE.US,D,20060714,000000,17.6693,17.7617,17.4806,17.6157,435737.82152964,0
+STE.US,D,20060717,000000,17.564,17.719,17.3982,17.4806,263901.19956277,0
+STE.US,D,20060718,000000,17.5552,17.7854,17.3912,17.6246,265553.9686756,0
+STE.US,D,20060719,000000,17.6604,18.1538,17.6434,18.0198,299943.85371988,0
+STE.US,D,20060720,000000,18.0198,18.2411,17.8113,17.8559,328192.00442531,0
+STE.US,D,20060721,000000,17.8649,17.9066,17.6246,17.8371,348878.30839146,0
+STE.US,D,20060724,000000,17.8559,18.2938,17.8559,18.2254,297223.48237693,0
+STE.US,D,20060725,000000,18.2591,18.6264,18.127,18.4387,344501.13924803,0
+STE.US,D,20060726,000000,18.3296,18.4983,17.9712,18.3374,319208.03094178,0
+STE.US,D,20060727,000000,18.3374,18.5529,18.0356,18.1538,380781.48597711,0
+STE.US,D,20060728,000000,18.2411,18.6324,18.2411,18.6086,402172.8102839,0
+STE.US,D,20060731,000000,18.6086,18.6404,18.2759,18.4626,315776.59622671,0
+STE.US,D,20060801,000000,18.3524,18.3971,18.127,18.2511,308808.9809174,0
+STE.US,D,20060802,000000,18.4466,18.8508,18.4466,18.6086,565855.36842537,0
+STE.US,D,20060803,000000,18.4716,18.7247,18.2004,18.6404,413990.96553679,0
+STE.US,D,20060804,000000,18.7416,18.8936,18.0892,18.1538,712635.56748606,0
+STE.US,D,20060807,000000,18.0535,18.1359,17.9225,18.0049,675287.61852687,0
+STE.US,D,20060808,000000,18.0119,18.1627,17.8192,17.8996,803401.90048328,0
+STE.US,D,20060809,000000,18.0892,18.3296,17.9791,18.0535,494946.4369081,0
+STE.US,D,20060810,000000,17.9879,18.3206,17.9066,18.2254,333621.66822011,0
+STE.US,D,20060811,000000,18.2004,18.2759,17.9879,18.1359,335281.48753635,0
+STE.US,D,20060814,000000,18.2174,18.3891,17.9374,17.9374,408434.39808067,0
+STE.US,D,20060815,000000,18.2411,18.3524,18.0356,18.2938,404297.94302497,0
+STE.US,D,20060816,000000,18.3971,18.6493,18.2511,18.6086,337997.83019163,0
+STE.US,D,20060817,000000,18.6086,18.8279,18.4805,18.8191,368724.63098033,0
+STE.US,D,20060818,000000,18.8598,18.9452,18.4983,18.8101,321926.38794088,0
+STE.US,D,20060821,000000,18.7098,18.7584,18.5301,18.6841,292734.51715092,0
+STE.US,D,20060822,000000,18.6571,18.8508,18.6086,18.7337,544583.89757649,0
+STE.US,D,20060823,000000,18.7505,18.8379,18.5043,18.7247,369553.53346655,0
+STE.US,D,20060824,000000,18.8191,18.8598,18.5301,18.7178,293325.72706514,0
+STE.US,D,20060825,000000,18.6324,18.8676,18.4983,18.7416,275721.36915948,0
+STE.US,D,20060828,000000,18.7337,18.9103,18.6086,18.7674,302551.42180832,0
+STE.US,D,20060829,000000,18.8279,18.9859,18.5986,18.9789,396267.76134513,0
+STE.US,D,20060830,000000,19.0484,19.1675,18.9452,18.9789,287655.34918261,0
+STE.US,D,20060831,000000,19.0036,19.0036,18.8856,18.9452,208827.02489617,0
+STE.US,D,20060901,000000,18.9938,19.2062,18.9203,19.1408,273825.87161508,0
+STE.US,D,20060905,000000,19.0643,19.2301,18.8508,18.9103,491280.33113681,0
+STE.US,D,20060906,000000,18.7764,18.9203,18.5897,18.6841,340718.20153456,0
+STE.US,D,20060907,000000,18.5718,18.7416,18.4387,18.4626,411273.61570959,0
+STE.US,D,20060908,000000,18.4805,18.6404,18.3613,18.5807,225967.07654894,0
+STE.US,D,20060911,000000,18.5897,18.8776,18.4983,18.8191,285759.85163821,0
+STE.US,D,20060912,000000,19.4039,19.7573,19.3175,19.6988,833301.81312963,0
+STE.US,D,20060913,000000,19.6808,19.9191,19.6133,19.8288,457127.1314926,0
+STE.US,D,20060914,000000,19.7573,19.8755,19.6718,19.8486,296164.94469407,0
+STE.US,D,20060915,000000,19.9539,19.9956,19.6292,19.8288,910357.51484532,0
+STE.US,D,20060918,000000,19.7325,19.8486,19.4962,19.7245,597292.2254143,0
+STE.US,D,20060919,000000,19.7077,19.7573,19.3503,19.519,719132.83351098,0
+STE.US,D,20060920,000000,19.6381,19.9003,19.6133,19.8417,389409.92777458,0
+STE.US,D,20060921,000000,19.8357,19.9191,19.4128,19.5458,329608.08813807,0
+STE.US,D,20060922,000000,19.5031,19.5031,19.1596,19.4296,326533.19228098,0
+STE.US,D,20060925,000000,19.4643,19.6381,19.2748,19.5458,290491.54529579,0
+STE.US,D,20060926,000000,19.4643,19.5965,19.3175,19.4793,284464.62855527,0
+STE.US,D,20060927,000000,19.386,19.4793,19.1318,19.4207,239079.44771283,0
+STE.US,D,20060928,000000,19.4376,19.528,19.1675,19.3423,203154.63266981,0
+STE.US,D,20060929,000000,19.376,19.528,19.1596,19.1675,351238.11218876,0
+STE.US,D,20061002,000000,19.2231,19.5031,19.107,19.2391,599533.1829256,0
+STE.US,D,20061003,000000,19.2062,19.3601,19.0573,19.1844,208237.82932579,0
+STE.US,D,20061004,000000,19.107,19.528,19.0036,19.4793,249604.3942266,0
+STE.US,D,20061005,000000,19.4039,19.6223,19.3503,19.5965,308099.93188911,0
+STE.US,D,20061006,000000,19.519,19.5458,19.2391,19.376,200319.44372854,0
+STE.US,D,20061009,000000,19.3175,19.4643,19.1675,19.4555,160137.31299998,0
+STE.US,D,20061010,000000,19.4555,19.4793,19.2391,19.3006,265553.9686756,0
+STE.US,D,20061011,000000,19.1924,19.2916,18.8101,18.9789,526267.46912678,0
+STE.US,D,20061012,000000,19.0573,19.3085,18.8676,19.3006,394961.45937112,0
+STE.US,D,20061013,000000,19.3006,19.4128,18.9709,19.0573,430418.9466455,0
+STE.US,D,20061016,000000,19.0713,19.2301,19.0126,19.1159,443183.84349866,0
+STE.US,D,20061017,000000,18.9789,19.1228,18.9103,18.9103,325830.18628417,0
+STE.US,D,20061018,000000,19.0573,19.2837,18.962,19.1408,437032.03744065,0
+STE.US,D,20061019,000000,19.0801,19.2916,18.9024,18.9362,492820.29699513,0
+STE.US,D,20061020,000000,19.0036,19.0801,18.7942,18.9452,321456.03865649,0
+STE.US,D,20061023,000000,18.8279,19.0971,18.7764,18.9938,597998.25292685,0
+STE.US,D,20061024,000000,19.0036,19.107,18.8776,19.0801,406545.95073968,0
+STE.US,D,20061025,000000,19.1228,19.2391,18.7674,19.0971,333865.40382358,0
+STE.US,D,20061026,000000,19.1984,19.3244,18.9362,19.3244,427819.43593239,0
+STE.US,D,20061027,000000,19.3244,19.4376,19.1228,19.1924,479343.32959794,0
+STE.US,D,20061030,000000,19.1765,19.3681,19.1318,19.3244,292141.29289287,0
+STE.US,D,20061031,000000,19.376,19.519,19.2062,19.4207,547774.61820382,0
+STE.US,D,20061101,000000,19.4873,19.7325,19.2231,19.4207,1057372.3849622,0
+STE.US,D,20061102,000000,19.3175,19.5716,19.2231,19.512,492584.61876697,0
+STE.US,D,20061103,000000,19.5865,19.8288,19.5031,19.81,594453.00778537,0
+STE.US,D,20061106,000000,19.8923,20.0045,19.7325,19.8755,438220.50030059,0
+STE.US,D,20061107,000000,19.8486,20.4274,19.8,20.2805,537964.76374984,0
+STE.US,D,20061108,000000,20.1625,20.3828,20.0045,20.2994,465994.27303396,0
+STE.US,D,20061109,000000,20.2805,20.2905,19.8843,19.9777,517283.49564326,0
+STE.US,D,20061110,000000,19.9777,20.2458,19.9777,20.2368,310934.11365846,0
+STE.US,D,20061113,000000,20.1802,20.2368,19.9678,20.081,374165.37366622,0
+STE.US,D,20061114,000000,20.081,20.6122,20.0532,20.5883,552500.26882992,0
+STE.US,D,20061115,000000,20.5288,20.8336,20.483,20.7472,601664.35869816,0
+STE.US,D,20061116,000000,20.8247,20.9984,20.6876,20.9855,467759.8454013,0
+STE.US,D,20061117,000000,21.0352,21.2139,20.7849,21.2049,715117.2390851,0
+STE.US,D,20061120,000000,21.2049,21.3062,20.926,21.1552,583580.58696086,0
+STE.US,D,20061121,000000,21.1046,21.1959,20.9319,21.1046,271226.36090197,0
+STE.US,D,20061122,000000,21.1046,21.1046,20.7472,20.8336,417298.51810627,0
+STE.US,D,20061124,000000,20.6876,20.8157,20.5795,20.7939,89110.542368639,0
+STE.US,D,20061127,000000,20.6787,20.6876,20.0532,20.1535,621158.17111672,0
+STE.US,D,20061128,000000,20.1395,20.2309,19.937,20.223,633217.04045734,0
+STE.US,D,20061129,000000,20.3173,20.5188,20.1802,20.3927,283519.90129882,0
+STE.US,D,20061130,000000,20.4017,20.6281,20.1625,20.5099,502031.89133149,0
+STE.US,D,20061201,000000,20.4444,20.501,20.0631,20.368,444715.75198166,0
+STE.US,D,20061204,000000,20.4107,20.6519,20.3828,20.6519,376762.8700355,0
+STE.US,D,20061205,000000,20.6519,20.8494,20.5625,20.6698,246288.78428178,0
+STE.US,D,20061206,000000,20.6032,20.6698,20.4692,20.5715,229629.15363257,0
+STE.US,D,20061207,000000,20.6192,20.7939,20.3828,20.4772,183771.60916191,0
+STE.US,D,20061208,000000,20.4772,20.6359,20.2726,20.4772,254327.02333695,0
+STE.US,D,20061211,000000,20.4354,20.5188,20.3173,20.4017,264017.02433303,0
+STE.US,D,20061212,000000,20.8843,21.0352,20.6698,20.9011,581217.76164781,0
+STE.US,D,20061213,000000,21.0172,21.1116,20.8674,20.9388,439396.87709754,0
+STE.US,D,20061214,000000,20.9477,21.3151,20.926,21.0352,318504.01777306,0
+STE.US,D,20061215,000000,21.0352,21.1375,20.8921,20.8921,464695.02126336,0
+STE.US,D,20061218,000000,20.9011,21.052,20.5545,20.6429,287891.02741076,0
+STE.US,D,20061219,000000,20.5288,20.6192,20.1714,20.3252,734144.73090693,0
+STE.US,D,20061220,000000,20.3332,20.5715,20.1395,20.3252,753650.62938848,0
+STE.US,D,20061221,000000,20.342,20.4772,19.9777,20.1305,597408.05018455,0
+STE.US,D,20061222,000000,20.1138,20.223,19.9956,20.0462,303844.63054741,0
+STE.US,D,20061226,000000,19.9956,20.3927,19.9956,20.3083,245344.05702533,0
+STE.US,D,20061227,000000,20.359,20.5545,20.3083,20.4274,241328.46259946,0
+STE.US,D,20061228,000000,20.4196,20.492,20.2994,20.3759,164746.13168392,0
+STE.US,D,20061229,000000,20.2905,20.3828,20.0373,20.0532,258818.00290679,0
+STE.US,D,20070103,000000,20.1802,20.7572,20.1802,20.4274,857762.99743393,0
+STE.US,D,20070104,000000,20.3759,20.3927,20.0889,20.351,374518.89100844,0
+STE.US,D,20070105,000000,19.6292,20.351,19.6292,19.9103,366955.02992534,0
+STE.US,D,20070108,000000,19.9003,19.927,19.6292,19.8288,258463.47839264,0
+STE.US,D,20070109,000000,19.8357,19.9857,19.3175,19.8755,316965.05908664,0
+STE.US,D,20070110,000000,19.7165,19.937,19.6381,19.7911,236364.11222947,0
+STE.US,D,20070111,000000,19.8566,20.2309,19.8566,20.2141,274655.78127321,0
+STE.US,D,20070112,000000,20.2061,20.4523,20.1625,20.3173,194881.72255841,0
+STE.US,D,20070116,000000,20.3332,20.492,20.1535,20.1962,264610.24859106,0
+STE.US,D,20070117,000000,20.1138,20.4444,20.0978,20.2368,185307.54633257,0
+STE.US,D,20070118,000000,20.3173,20.4772,20.1802,20.3332,304905.18257412,0
+STE.US,D,20070119,000000,20.3332,20.4523,20.1714,20.4196,181054.25933472,0
+STE.US,D,20070122,000000,20.4017,20.4107,20.0373,20.1714,233407.05548645,0
+STE.US,D,20070123,000000,20.1227,20.4444,20.0462,20.1962,273115.81541487,0
+STE.US,D,20070124,000000,20.223,20.5099,20.1535,20.4603,226434.40431759,0
+STE.US,D,20070125,000000,20.3927,20.4354,19.9956,20.0889,399810.99214278,0
+STE.US,D,20070126,000000,20.1535,20.2141,19.9956,20.1535,394961.45937112,0
+STE.US,D,20070129,000000,20.1138,20.5795,20.1138,20.4196,295216.18874996,0
+STE.US,D,20070130,000000,20.4603,20.5188,20.2548,20.483,200558.14347244,0
+STE.US,D,20070131,000000,20.3927,20.7125,19.9191,20.5883,451928.11006636,0
+STE.US,D,20070201,000000,20.6519,20.9319,20.5795,20.7293,297463.18929275,0
+STE.US,D,20070202,000000,20.8157,21.1959,20.7472,20.9477,470481.22391615,0
+STE.US,D,20070205,000000,20.926,20.926,20.6519,20.8087,275480.65507175,0
+STE.US,D,20070206,000000,20.8753,20.9477,20.7572,20.926,254445.86962293,0
+STE.US,D,20070207,000000,20.926,21.0589,20.766,21.0352,229629.15363257,0
+STE.US,D,20070208,000000,20.9755,21.1375,20.917,21.0957,266972.06673219,0
+STE.US,D,20070209,000000,21.0779,21.1205,20.8157,20.926,450152.46597988,0
+STE.US,D,20070212,000000,20.9984,21.1552,20.7939,21.0957,229606.99585044,0
+STE.US,D,20070213,000000,21.1812,21.331,21.0679,21.331,341131.14201979,0
+STE.US,D,20070214,000000,21.2962,21.4909,21.2049,21.3568,354649.40346551,0
+STE.US,D,20070215,000000,21.331,21.5683,21.2139,21.4244,293091.05600891,0
+STE.US,D,20070216,000000,21.4244,21.5852,21.2714,21.5246,315430.12908788,0
+STE.US,D,20070220,000000,21.5087,21.7142,21.3568,21.6119,290491.54529579,0
+STE.US,D,20070221,000000,21.5087,21.5087,21.1959,21.3917,306446.15560436,0
+STE.US,D,20070222,000000,21.3917,21.6636,21.2714,21.6299,525434.53795292,0
+STE.US,D,20070223,000000,21.6031,21.7481,21.4641,21.6726,363174.10655571,0
+STE.US,D,20070226,000000,21.7232,21.7321,21.4641,21.6119,326712.46888188,0
+STE.US,D,20070227,000000,21.3479,21.3479,20.6608,20.7849,465282.20248992,0
+STE.US,D,20070228,000000,20.7214,20.7939,20.2805,20.6192,459732.6852372,0
+STE.US,D,20070301,000000,20.3173,20.766,20.1535,20.6122,398747.41860034,0
+STE.US,D,20070302,000000,20.5545,20.5952,20.1535,20.1892,473317.42002933,0
+STE.US,D,20070305,000000,19.9539,20.2805,19.6381,19.6381,603552.80603914,0
+STE.US,D,20070306,000000,19.6898,20.0631,19.6808,19.927,443060.968525,0
+STE.US,D,20070307,000000,19.8665,20.1802,19.7662,20.1068,422737.24644832,0
+STE.US,D,20070308,000000,20.1962,20.3828,20.1068,20.1714,303488.09168944,0
+STE.US,D,20070309,000000,20.368,20.4692,20.1535,20.359,338473.21533559,0
+STE.US,D,20070312,000000,20.2994,20.4196,20.1892,20.351,241560.11213995,0
+STE.US,D,20070313,000000,20.223,20.2726,19.9191,19.9539,267799.96204648,0
+STE.US,D,20070314,000000,19.927,20.2805,19.81,20.2141,385277.50140653,0
+STE.US,D,20070315,000000,20.2309,20.4692,20.2061,20.4354,318504.01777306,0
+STE.US,D,20070316,000000,20.4444,20.5367,20.1068,20.4772,1001235.6439251,0
+STE.US,D,20070319,000000,20.5545,20.6608,20.4772,20.6359,284464.62855527,0
+STE.US,D,20070320,000000,20.5952,20.775,20.5188,20.775,249715.18313727,0
+STE.US,D,20070321,000000,20.8674,21.1116,20.7125,21.1116,418485.97379429,0
+STE.US,D,20070322,000000,21.188,21.2565,20.9855,21.2565,301008.43443424,0
+STE.US,D,20070323,000000,21.2407,21.2804,21.1453,21.2139,212016.73835159,0
+STE.US,D,20070326,000000,21.2139,21.3568,20.9914,21.34,288604.10512671,0
+STE.US,D,20070327,000000,21.2962,21.2962,21.1552,21.1959,230100.51008888,0
+STE.US,D,20070328,000000,21.0957,21.1205,20.8843,21.0084,946044.63731636,0
+STE.US,D,20070329,000000,21.1116,21.2139,20.926,21.1046,250543.07845156,0
+STE.US,D,20070330,000000,21.1375,21.2962,20.9388,21.1632,455240.69849544,0
+STE.US,D,20070402,000000,21.2228,21.331,21.0352,21.331,254089.33076496,0
+STE.US,D,20070403,000000,21.3984,21.6815,21.3917,21.6468,275832.15807015,0
+STE.US,D,20070404,000000,21.6536,21.7768,21.5177,21.7481,238490.25214244,0
+STE.US,D,20070405,000000,21.7481,21.8294,21.5932,21.7481,211073.01826704,0
+STE.US,D,20070409,000000,21.7232,21.8641,21.4412,21.5683,245578.72808158,0
+STE.US,D,20070410,000000,21.5494,21.8811,21.5494,21.7321,187550.51818772,0
+STE.US,D,20070411,000000,21.7142,21.7142,21.1205,21.2317,471665.65808842,0
+STE.US,D,20070412,000000,21.1552,21.3479,21.0431,21.331,330080.45176629,0
+STE.US,D,20070413,000000,21.3151,21.3984,21.2407,21.34,785434.96068814,0
+STE.US,D,20070416,000000,21.3917,21.7401,21.34,21.6885,262482.09433426,0
+STE.US,D,20070417,000000,21.6726,21.7481,21.4819,21.5932,184837.19704818,0
+STE.US,D,20070418,000000,21.4641,21.4641,21.0679,21.0957,354072.29395811,0
+STE.US,D,20070419,000000,20.9319,21.188,20.6032,21.1046,429588.02981547,0
+STE.US,D,20070420,000000,21.1552,21.3151,21.1116,21.188,470716.9021443,0
+STE.US,D,20070423,000000,21.1295,21.1812,20.9855,21.1295,332327.45230909,0
+STE.US,D,20070424,000000,21.1295,21.2049,20.909,21.1552,353956.46918786,0
+STE.US,D,20070425,000000,21.2804,21.4641,21.2049,21.2962,311172.81340237,0
+STE.US,D,20070426,000000,21.2317,21.3647,21.1205,21.2565,160137.31299998,0
+STE.US,D,20070427,000000,21.2228,21.2228,20.9984,21.0957,176966.14853095,0
+STE.US,D,20070430,000000,21.1722,21.1722,20.342,20.368,430772.46398774,0
+STE.US,D,20070501,000000,20.4523,20.6876,20.2726,20.5188,545408.77137504,0
+STE.US,D,20070502,000000,20.909,21.1375,20.5715,21.0589,413754.28013672,0
+STE.US,D,20070503,000000,21.0589,21.0868,20.8753,20.9011,405246.69896908,0
+STE.US,D,20070504,000000,20.917,21.0679,20.8018,21.0679,240973.93808531,0
+STE.US,D,20070507,000000,21.0957,21.3984,21.0262,21.3568,437862.95427069,0
+STE.US,D,20070508,000000,20.1138,21.5177,20.1068,21.4343,858004.71869357,0
+STE.US,D,20070509,000000,21.3984,22.1113,21.3917,21.9764,558408.33928444,0
+STE.US,D,20070510,000000,21.9764,22.3051,21.7629,21.9992,847129.27635331,0
+STE.US,D,20070511,000000,22.1113,22.2604,21.8552,22.1958,514685.99927398,0
+STE.US,D,20070514,000000,22.1879,22.2276,21.7927,21.8811,363290.93849787,0
+STE.US,D,20070515,000000,21.9059,22.1779,21.6954,21.8552,506056.55030461,0
+STE.US,D,20070516,000000,21.8891,22.1353,21.7142,22.1353,380305.09366124,0
+STE.US,D,20070517,000000,21.9923,22.1353,21.9138,21.9853,364115.81229642,0
+STE.US,D,20070518,000000,21.9853,22.3051,21.7481,22.2961,561479.20645385,0
+STE.US,D,20070521,000000,22.2276,22.7191,22.1879,22.6446,774565.56137938,0
+STE.US,D,20070522,000000,22.6684,23.1183,22.583,22.9812,715590.60988523,0
+STE.US,D,20070523,000000,23.0497,23.2443,22.9484,23.0746,1840920.9126533,0
+STE.US,D,20070524,000000,23.0746,23.692,23.0576,23.1083,1074154.8905851,0
+STE.US,D,20070525,000000,23.1857,23.4806,22.9812,23.1083,478635.28774154,0
+STE.US,D,20070529,000000,23.2443,23.7982,23.1599,23.7835,799027.75285559,0
+STE.US,D,20070530,000000,23.6603,23.8788,23.5054,23.8788,899837.60419113,0
+STE.US,D,20070531,000000,23.8788,24.0972,23.7655,23.9542,637946.71977108,0
+STE.US,D,20070601,000000,24.0554,24.2412,24.0147,24.124,457718.34140681,0
+STE.US,D,20070604,000000,24.0972,24.3255,23.9642,23.983,987289.33441543,0
+STE.US,D,20070605,000000,23.9314,23.9314,23.547,23.6444,666663.20541707,0
+STE.US,D,20070606,000000,23.5054,23.7745,23.3375,23.6842,619865.96954952,0
+STE.US,D,20070607,000000,23.576,23.709,23.3298,23.3783,729064.5557667,0
+STE.US,D,20070608,000000,23.3198,23.7169,23.015,23.6523,864498.96320273,0
+STE.US,D,20070611,000000,23.5839,23.692,23.421,23.5054,575782.05482151,0
+STE.US,D,20070612,000000,23.3783,23.8082,23.2602,23.4379,652365.39290897,0
+STE.US,D,20070613,000000,23.4885,23.9045,23.2602,23.7982,447673.8158966,0
+STE.US,D,20070614,000000,23.7982,24.0813,23.7924,23.8688,372981.94666587,0
+STE.US,D,20070615,000000,24.5907,24.6999,24.0654,24.133,890501.12053728,0
+STE.US,D,20070618,000000,24.1825,24.4129,23.9989,24.2501,458430.41195086,0
+STE.US,D,20070619,000000,24.1985,24.6412,23.9383,24.4874,425219.92521928,0
+STE.US,D,20070620,000000,24.537,24.8092,24.3355,24.4715,615729.51449382,0
+STE.US,D,20070621,000000,24.3872,24.6334,24.1667,24.4635,271821.59950386,0
+STE.US,D,20070622,000000,24.4635,24.673,24.3096,24.3166,1026762.4161157,0
+STE.US,D,20070625,000000,24.3255,24.5638,24.0147,24.0654,593867.84090264,0
+STE.US,D,20070626,000000,24.2074,24.3166,24.0237,24.1915,668556.68861763,0
+STE.US,D,20070627,000000,24.0237,24.8766,23.9125,24.8686,441883.58455615,0
+STE.US,D,20070628,000000,24.8766,25.2659,24.7723,24.8339,672927.81472957,0
+STE.US,D,20070629,000000,24.9371,25.0037,24.3445,24.3802,465518.88788999,0
+STE.US,D,20070702,000000,24.537,24.682,24.4794,24.682,833772.16241402,0
+STE.US,D,20070703,000000,24.7723,24.8179,24.4715,24.5122,303019.75674888,0
+STE.US,D,20070705,000000,24.4715,24.5807,24.1915,24.3802,750575.73353139,0
+STE.US,D,20070706,000000,24.405,24.5807,24.1667,24.405,687463.31980964,0
+STE.US,D,20070709,000000,24.4715,24.6472,24.2153,24.6334,640901.76217024,0
+STE.US,D,20070710,000000,24.4715,24.4715,23.9383,23.9642,458191.71220696,0
+STE.US,D,20070711,000000,23.8867,24.115,23.8519,24.115,489041.38796932,0
+STE.US,D,20070712,000000,24.2153,24.3445,24.0654,24.2839,647515.86013733,0
+STE.US,D,20070713,000000,24.2153,24.405,24.0554,24.3712,408080.88073843,0
+STE.US,D,20070716,000000,24.2759,24.682,24.2074,24.2659,445430.84404145,0
+STE.US,D,20070717,000000,24.3355,24.6254,24.2342,24.3355,526616.95778135,0
+STE.US,D,20070718,000000,24.2501,24.4715,23.973,24.4278,841450.84109545,0
+STE.US,D,20070719,000000,24.4715,24.5043,24.1915,24.1985,543874.84854819,0
+STE.US,D,20070720,000000,24.1498,24.2074,23.7169,23.8361,972046.7946509,0
+STE.US,D,20070723,000000,23.9045,24.0972,23.8599,23.983,931389.27877838,0
+STE.US,D,20070724,000000,23.6603,23.7655,23.0834,23.1857,674112.24890184,0
+STE.US,D,20070725,000000,23.1857,23.8867,23.144,23.3375,913548.23547265,0
+STE.US,D,20070726,000000,22.7528,22.8798,22.3268,22.6546,1612821.6531598,0
+STE.US,D,20070727,000000,22.5413,22.7528,22.0429,22.0519,776101.49855005,0
+STE.US,D,20070730,000000,22.0766,22.5652,21.6119,22.4828,1167281.0273796,0
+STE.US,D,20070731,000000,22.6684,22.6684,21.7549,21.7867,992492.38452932,0
+STE.US,D,20070801,000000,21.6536,22.1353,21.4244,22.0766,758846.62929896,0
+STE.US,D,20070802,000000,22.0946,22.4083,21.9853,22.3547,695384.72692263,0
+STE.US,D,20070803,000000,22.3051,22.3448,21.6299,21.6726,945571.26651622,0
+STE.US,D,20070806,000000,21.7321,22.2048,21.3479,22.0766,814745.67776411,0
+STE.US,D,20070807,000000,21.9407,22.162,21.4571,21.8552,883835.65680253,0
+STE.US,D,20070808,000000,22.0766,22.5563,21.4641,22.1532,1155466.9008145,0
+STE.US,D,20070809,000000,21.5246,21.8374,20.2726,21.3151,1248114.6309492,0
+STE.US,D,20070810,000000,20.9914,23.2681,20.8018,22.8798,1684443.6623931,0
+STE.US,D,20070813,000000,23.1003,23.1857,22.5166,22.593,753058.41230235,0
+STE.US,D,20070814,000000,22.7191,23.1003,22.0261,22.0261,844055.38766814,0
+STE.US,D,20070815,000000,22.0608,22.6277,21.8454,21.9059,730485.67533902,0
+STE.US,D,20070816,000000,21.9059,22.5563,21.5772,22.2871,992134.83849943,0
+STE.US,D,20070817,000000,23.4985,23.4985,22.2206,22.449,1085855.206724,0
+STE.US,D,20070820,000000,22.1263,22.5563,22.0766,22.3268,665007.41478849,0
+STE.US,D,20070821,000000,22.2206,22.4828,22.1025,22.2961,591143.44087204,0
+STE.US,D,20070822,000000,22.5076,22.6277,22.2424,22.5166,643855.79739751,0
+STE.US,D,20070823,000000,22.5413,22.5741,22.0946,22.2961,604382.71569727,0
+STE.US,D,20070824,000000,22.2048,22.4411,22.1879,22.4411,577788.34127658,0
+STE.US,D,20070827,000000,22.3358,22.3805,22.1958,22.2871,461618.11106244,0
+STE.US,D,20070828,000000,22.1263,22.3051,21.8891,21.9138,416120.12696551,0
+STE.US,D,20070829,000000,22.0429,22.4828,21.9228,22.4251,351354.94413091,0
+STE.US,D,20070830,000000,22.1532,22.4163,22.1183,22.2514,471901.33631657,0
+STE.US,D,20070831,000000,22.4251,22.4649,22.1432,22.3617,523432.28018552,0
+STE.US,D,20070904,000000,22.3051,22.4828,22.2514,22.3617,381254.85677726,0
+STE.US,D,20070905,000000,22.1263,22.2604,21.7142,21.7232,657801.09973527,0
+STE.US,D,20070906,000000,21.7321,21.8294,21.5494,21.8017,386571.71731757,0
+STE.US,D,20070907,000000,21.473,21.7689,21.2565,21.331,528982.80461016,0
+STE.US,D,20070910,000000,21.4641,21.6389,21.0172,21.4641,460197.99866202,0
+STE.US,D,20070911,000000,21.5087,21.5932,21.1812,21.4641,812855.21607928,0
+STE.US,D,20070912,000000,21.3737,21.898,21.3737,21.6954,844055.38766814,0
+STE.US,D,20070913,000000,21.8204,21.8454,21.3479,21.3647,688170.3544941,0
+STE.US,D,20070914,000000,21.2139,21.4641,21.0352,21.3984,527565.71372547,0
+STE.US,D,20070917,000000,21.3827,21.3917,20.8018,20.8018,273115.81541487,0
+STE.US,D,20070918,000000,20.926,21.6954,20.926,21.6954,519643.29944056,0
+STE.US,D,20070919,000000,21.9059,22.0171,21.6299,21.6954,601547.52675599,0
+STE.US,D,20070920,000000,21.6031,21.7142,21.3568,21.4909,401348.94365729,0
+STE.US,D,20070921,000000,21.7053,21.7053,21.0679,21.5336,915911.06078569,0
+STE.US,D,20070924,000000,21.5932,21.6209,21.1295,21.1959,441647.906328,0
+STE.US,D,20070925,000000,21.0589,21.3984,21.0352,21.331,331857.1030247,0
+STE.US,D,20070926,000000,21.5177,21.8811,21.4244,21.7142,283519.90129882,0
+STE.US,D,20070927,000000,21.8294,22.1353,21.7321,22.0339,403118.54471228,0
+STE.US,D,20070928,000000,22.0082,22.1432,21.7481,21.7689,426989.52627427,0
+STE.US,D,20071001,000000,21.8294,22.2961,21.8294,22.2276,548599.49200237,0
+STE.US,D,20071002,000000,22.2604,22.3894,22.1025,22.3547,304674.54020555,0
+STE.US,D,20071003,000000,22.2206,22.5503,22.1113,22.4163,370973.64586696,0
+STE.US,D,20071004,000000,22.4163,22.9048,22.4163,22.7776,396377.54308389,0
+STE.US,D,20071005,000000,22.998,23.4717,22.7935,23.3128,366717.33735336,0
+STE.US,D,20071008,000000,23.3298,23.3625,23.1083,23.2095,201615.67398339,0
+STE.US,D,20071009,000000,23.2443,23.3298,22.9653,23.3298,197363.39415744,0
+STE.US,D,20071010,000000,23.2095,23.2443,23.0239,23.144,210360.947723,0
+STE.US,D,20071011,000000,23.1857,23.43,22.5264,22.7618,410326.87410931,0
+STE.US,D,20071012,000000,22.728,23.1261,22.6684,22.7528,226198.72608942,0
+STE.US,D,20071015,000000,22.7101,22.8302,22.162,22.5563,400282.34859909,0
+STE.US,D,20071016,000000,22.583,22.7438,22.3219,22.4411,215207.45897892,0
+STE.US,D,20071017,000000,22.8114,22.8561,22.162,22.5413,295458.91718153,0
+STE.US,D,20071018,000000,22.4986,22.6933,22.3994,22.5563,274771.60604345,0
+STE.US,D,20071019,000000,22.5076,22.6684,21.8731,21.9138,429477.2409048,0
+STE.US,D,20071022,000000,21.7689,22.5166,21.7142,22.313,673398.16401396,0
+STE.US,D,20071023,000000,22.3547,22.4331,21.8294,22.0519,461853.78929061,0
+STE.US,D,20071024,000000,21.8811,22.1113,21.3151,21.9585,651416.63696487,0
+STE.US,D,20071025,000000,22.0519,22.2871,21.8017,21.8891,562308.10894007,0
+STE.US,D,20071026,000000,22.1879,22.6605,22.1532,22.6099,625535.34026014,0
+STE.US,D,20071029,000000,22.8561,23.3028,22.8372,23.0497,673398.16401396,0
+STE.US,D,20071030,000000,23.2602,23.421,22.9126,23.0497,660516.43521864,0
+STE.US,D,20071031,000000,23.0666,23.2026,22.7438,23.135,600835.45621195,0
+STE.US,D,20071101,000000,22.8651,22.9048,21.8294,21.8731,769600.20383747,0
+STE.US,D,20071102,000000,21.9059,22.1958,21.4571,22.0082,493051.94653563,0
+STE.US,D,20071105,000000,21.9486,21.9486,21.4641,21.7401,518228.22289971,0
+STE.US,D,20071106,000000,21.7481,22.1779,21.2049,22.1532,631384.99474359,0
+STE.US,D,20071107,000000,22.1025,22.1025,21.2962,21.3062,954218.84458006,0
+STE.US,D,20071108,000000,21.473,21.8017,21.1295,21.7321,714880.55368503,0
+STE.US,D,20071109,000000,21.5177,21.8811,21.2714,21.5494,603670.64515322,0
+STE.US,D,20071112,000000,21.4909,22.1532,21.4343,21.8731,831691.34523724,0
+STE.US,D,20071113,000000,22.0608,22.1532,21.9138,22.1432,535245.39957881,0
+STE.US,D,20071114,000000,22.2276,22.2782,21.7867,21.898,606582.37916004,0
+STE.US,D,20071115,000000,21.8294,22.0766,21.4641,21.5494,652047.12658378,0
+STE.US,D,20071116,000000,21.5425,21.8294,21.4412,21.7549,987648.89478916,0
+STE.US,D,20071119,000000,21.5683,21.7867,21.5087,21.6119,482890.58908324,0
+STE.US,D,20071120,000000,21.5246,21.898,21.4074,21.7768,613504.67173316,0
+STE.US,D,20071121,000000,21.5932,21.8731,21.4491,21.4491,569754.13090908,0
+STE.US,D,20071123,000000,21.5336,21.8116,21.4412,21.7481,92773.626624197,0
+STE.US,D,20071126,000000,21.6636,21.7401,21.3231,21.3231,740071.93762784,0
+STE.US,D,20071127,000000,21.3737,21.7481,21.3231,21.6536,602137.7294983,0
+STE.US,D,20071128,000000,21.7689,22.6099,21.6636,22.6099,712799.73650824,0
+STE.US,D,20071129,000000,22.5076,22.6853,22.2276,22.3051,428645.31690285,0
+STE.US,D,20071130,000000,22.4916,22.5413,22.1432,22.2782,522010.15344127,0
+STE.US,D,20071203,000000,22.162,22.2871,21.8017,21.9664,397720.10324683,0
+STE.US,D,20071204,000000,21.7481,21.8204,21.5594,21.6119,280936.50533635,0
+STE.US,D,20071205,000000,21.9138,21.9138,21.5246,21.6119,376405.3240056,0
+STE.US,D,20071206,000000,21.5683,22.3617,21.4641,22.3617,401110.24391338,0
+STE.US,D,20071207,000000,22.4559,22.5413,22.171,22.4411,359154.48344218,0
+STE.US,D,20071210,000000,22.5503,22.998,22.3547,22.998,348283.06978958,0
+STE.US,D,20071211,000000,23.0407,23.2681,22.4559,22.4828,442706.44401086,0
+STE.US,D,20071212,000000,22.9553,23.2265,22.5413,22.7191,421054.26217803,0
+STE.US,D,20071213,000000,22.5343,22.8958,22.5343,22.8798,320155.77971398,0
+STE.US,D,20071214,000000,22.8302,22.8302,22.3268,22.3358,382198.57686179,0
+STE.US,D,20071217,000000,22.1779,22.4916,22.1263,22.2206,364473.3583263,0
+STE.US,D,20071218,000000,22.4251,22.5503,21.9317,22.4916,422028.19742004,0
+STE.US,D,20071219,000000,22.5741,22.8651,22.5264,22.7438,350291.37058847,0
+STE.US,D,20071220,000000,22.9553,23.5392,22.9048,23.5293,455941.69014841,0
+STE.US,D,20071221,000000,23.9542,24.124,23.015,23.015,1305320.9885603,0
+STE.US,D,20071224,000000,23.3783,23.7427,22.9484,23.7427,220881.86554911,0
+STE.US,D,20071226,000000,23.6523,24.0147,23.5917,23.8262,459018.60034933,0
+STE.US,D,20071227,000000,23.8599,23.9642,23.285,23.285,322104.65736988,0
+STE.US,D,20071228,000000,23.43,23.699,23.285,23.43,300129.17335227,0
+STE.US,D,20071231,000000,23.3535,23.43,22.9723,22.9723,366008.28832506,0
+STE.US,D,20080102,000000,22.8372,23.0666,22.5503,22.9305,452754.99820874,0
+STE.US,D,20080103,000000,22.9901,23.2522,22.9216,23.0834,430684.84003111,0
+STE.US,D,20080104,000000,22.8302,23.5054,22.7865,23.3872,758607.92955506,0
+STE.US,D,20080107,000000,23.4032,24.1667,23.3028,23.7835,783543.49183142,0
+STE.US,D,20080108,000000,23.8082,24.1061,23.4548,23.4806,784134.70174564,0
+STE.US,D,20080109,000000,23.285,24.2074,23.1083,24.0147,704991.13264974,0
+STE.US,D,20080110,000000,23.8788,24.6909,23.7835,24.4635,858611.03618651,0
+STE.US,D,20080111,000000,24.3096,24.7406,24.2342,24.2501,592187.87814809,0
+STE.US,D,20080114,000000,24.4635,24.4635,23.6107,23.709,485311.83036737,0
+STE.US,D,20080115,000000,23.547,23.7982,23.421,23.4806,600973.43876433,0
+STE.US,D,20080116,000000,23.3375,24.396,23.3375,24.0972,798329.78271836,0
+STE.US,D,20080117,000000,24.1747,24.2759,23.3962,23.3962,962388.0159842,0
+STE.US,D,20080118,000000,23.4458,23.6017,23.015,23.3128,888464.61892475,0
+STE.US,D,20080122,000000,22.3894,23.7835,22.1183,22.8035,916747.0134753,0
+STE.US,D,20080123,000000,22.2871,22.9653,22.0261,22.8651,792054.09451479,0
+STE.US,D,20080124,000000,23.0239,23.0239,22.1353,22.1432,837931.78242377,0
+STE.US,D,20080125,000000,22.2514,22.4251,21.9407,22.0082,438573.01047091,0
+STE.US,D,20080128,000000,21.9992,22.1113,21.5087,21.9923,696267.00952034,0
+STE.US,D,20080129,000000,22.0687,22.0687,21.7481,21.8641,464338.48240538,0
+STE.US,D,20080130,000000,21.2476,21.2476,18.4884,18.7098,2850589.6070243,0
+STE.US,D,20080131,000000,18.4039,20.1305,16.4998,19.7415,1937909.5537425,0
+STE.US,D,20080201,000000,19.7911,19.8486,19.4376,19.7077,1550960.1469568,0
+STE.US,D,20080204,000000,19.7484,19.8566,19.376,19.5379,1362364.1843212,0
+STE.US,D,20080205,000000,19.2391,19.5716,19.2062,19.2301,1191376.6082787,0
+STE.US,D,20080206,000000,19.4376,19.4555,18.8856,18.9452,894849.08169517,0
+STE.US,D,20080207,000000,18.8676,19.2062,18.7337,18.8379,951599.19042866,0
+STE.US,D,20080208,000000,18.7505,18.8856,18.3296,18.4805,974881.98359217,0
+STE.US,D,20080211,000000,18.4805,18.7942,18.2104,18.7674,1181263.5950783,0
+STE.US,D,20080212,000000,18.9452,19.3175,18.7674,19.1765,844553.93776616,0
+STE.US,D,20080213,000000,19.376,19.4456,19.1844,19.3085,726369.36372164,0
+STE.US,D,20080214,000000,19.3503,19.3503,18.8776,18.9203,889910.91779497,0
+STE.US,D,20080215,000000,18.7584,18.8508,18.5371,18.8101,970559.20173217,0
+STE.US,D,20080219,000000,18.9709,19.1984,18.9203,18.9362,568336.0328525,0
+STE.US,D,20080220,000000,18.8011,19.2161,18.7337,19.1675,992729.0699294,0
+STE.US,D,20080221,000000,19.3006,19.6988,18.9203,18.9709,564200.58496871,0
+STE.US,D,20080222,000000,19.0643,19.1318,18.7764,18.954,728709.02408063,0
+STE.US,D,20080225,000000,18.9024,19.5031,18.8101,19.4296,824317.8396461,0
+STE.US,D,20080226,000000,19.4376,20.0045,19.4376,19.6718,814521.07842701,0
+STE.US,D,20080227,000000,19.5548,19.945,19.376,19.7662,651384.40746358,0
+STE.US,D,20080228,000000,19.7415,19.9857,19.5627,19.6381,518770.08139009,0
+STE.US,D,20080229,000000,19.4723,19.7325,19.2748,19.6133,854126.09964817,0
+STE.US,D,20080303,000000,19.5379,19.5716,19.0971,19.4039,754001.12521497,0
+STE.US,D,20080304,000000,19.1844,19.7325,19.1228,19.6292,576259.45430932,0
+STE.US,D,20080305,000000,19.6808,19.7245,19.4793,19.6808,646638.61339919,0
+STE.US,D,20080306,000000,19.5379,19.8843,19.5379,19.6808,1063503.04041,0
+STE.US,D,20080307,000000,19.6381,20.1714,19.5379,19.8188,948593.78943371,0
+STE.US,D,20080310,000000,19.81,19.8486,19.5796,19.6044,706511.96224169,0
+STE.US,D,20080311,000000,20.0978,20.2805,19.7573,20.2805,863319.56489005,0
+STE.US,D,20080312,000000,20.5099,20.6519,20.2061,20.3252,527148.74455257,0
+STE.US,D,20080313,000000,20.081,20.6608,19.9678,20.5625,565841.26801857,0
+STE.US,D,20080314,000000,21.1632,21.6815,20.359,21.0431,1147427.6545874,0
+STE.US,D,20080317,000000,20.6359,21.1959,20.6359,20.9319,794700.94230793,0
+STE.US,D,20080318,000000,21.2407,21.9764,21.1552,21.9486,909997.95447159,0
+STE.US,D,20080319,000000,22.1025,22.3448,21.7232,21.7232,805645.87951032,0
+STE.US,D,20080320,000000,22.0866,22.0866,21.2714,21.4998,1779043.2916995,0
+STE.US,D,20080324,000000,21.5087,21.8811,21.2804,21.5087,737688.9688765,0
+STE.US,D,20080325,000000,21.4343,21.5932,21.3062,21.4244,654133.98679207,0
+STE.US,D,20080326,000000,21.3062,21.3984,20.9855,21.1552,543990.67331844,0
+STE.US,D,20080327,000000,21.2317,21.4641,21.1295,21.2139,531377.85942448,0
+STE.US,D,20080328,000000,21.3231,21.6536,21.0679,21.1375,452988.66209307,0
+STE.US,D,20080331,000000,21.1722,21.4998,20.8753,21.3737,686956.7123363,0
+STE.US,D,20080401,000000,21.4909,21.8641,21.3062,21.8641,668370.36181332,0
+STE.US,D,20080402,000000,21.9407,22.1532,21.8116,21.9585,512790.50172958,0
+STE.US,D,20080403,000000,21.7867,21.9138,21.34,21.4244,639363.81065576,0
+STE.US,D,20080404,000000,21.4343,21.7321,21.3984,21.5594,481002.14174225,0
+STE.US,D,20080407,000000,21.6389,21.7321,21.4491,21.5425,330318.14433828,0
+STE.US,D,20080408,000000,21.4343,21.4641,21.188,21.3737,475387.15831504,0
+STE.US,D,20080409,000000,21.4819,21.8811,21.4343,21.4641,426989.52627427,0
+STE.US,D,20080410,000000,21.4164,21.5683,21.331,21.5087,420256.5820212,0
+STE.US,D,20080411,000000,21.331,21.3479,20.7849,20.8336,447552.95526678,0
+STE.US,D,20080414,000000,20.8157,20.8921,20.4772,20.5288,546640.54262732,0
+STE.US,D,20080415,000000,20.6519,20.8843,20.5625,20.7125,1063392.2514994,0
+STE.US,D,20080416,000000,20.909,21.1046,20.766,21.0957,515108.00430645,0
+STE.US,D,20080417,000000,21.0589,21.1046,20.4772,21.0352,646768.53857625,0
+STE.US,D,20080418,000000,21.2714,21.7142,21.2714,21.4412,451837.464594,0
+STE.US,D,20080421,000000,21.2228,21.4412,21.052,21.3827,321837.75681235,0
+STE.US,D,20080422,000000,21.2139,21.2317,20.2368,20.5288,901272.82417027,0
+STE.US,D,20080423,000000,20.5795,21.2645,20.5457,20.9388,400440.47458977,0
+STE.US,D,20080424,000000,20.926,21.6885,20.6359,21.3231,501434.63838578,0
+STE.US,D,20080425,000000,21.3647,21.7481,21.2874,21.4909,337271.65924077,0
+STE.US,D,20080428,000000,21.5336,21.8454,21.3827,21.7481,293672.19420396,0
+STE.US,D,20080429,000000,21.7629,22.1532,21.6636,22.0171,529655.59544949,0
+STE.US,D,20080430,000000,22.1353,22.6933,22.0766,22.0766,455614.35927597,0
+STE.US,D,20080501,000000,22.0171,22.7865,21.9407,22.7865,305983.8636953,0
+STE.US,D,20080502,000000,22.9126,22.9126,22.1879,22.2366,337982.7226129,0
+STE.US,D,20080505,000000,22.2276,22.2604,21.898,21.9664,559315.80118002,0
+STE.US,D,20080506,000000,21.8454,22.1432,21.6726,21.9585,792110.49614205,0
+STE.US,D,20080507,000000,21.5772,24.6651,21.5772,23.8172,2351584.2672979,0
+STE.US,D,20080508,000000,23.8172,24.1061,23.5293,23.699,1192863.1940256,0
+STE.US,D,20080509,000000,23.6752,24.7723,23.6752,24.7078,1000387.6051725,0
+STE.US,D,20080512,000000,24.8766,25.1704,24.7406,25.098,664366.85345043,0
+STE.US,D,20080513,000000,25.098,25.3085,24.8766,25.1546,538594.24619683,0
+STE.US,D,20080514,000000,25.1884,25.4783,25.0117,25.1457,783575.7213327,0
+STE.US,D,20080515,000000,25.2152,25.4098,24.9719,25.3769,423296.22686126,0
+STE.US,D,20080516,000000,25.5278,25.5278,24.8686,25.1049,533408.3180055,0
+STE.US,D,20080519,000000,24.9461,25.233,24.6999,25.1218,451509.12654965,0
+STE.US,D,20080520,000000,25.0294,25.2916,24.6472,24.9014,568950.40772076,0
+STE.US,D,20080521,000000,25.0564,25.3671,24.4715,24.5727,581483.65503342,0
+STE.US,D,20080522,000000,24.545,25.1218,24.545,25.1119,412117.62577453,0
+STE.US,D,20080523,000000,24.9114,24.9719,24.1985,24.3802,591695.37108158,0
+STE.US,D,20080527,000000,24.4129,24.537,24.3872,24.5211,930521.09658748,0
+STE.US,D,20080528,000000,24.5807,24.6412,24.2153,24.3355,611815.64443138,0
+STE.US,D,20080529,000000,24.1915,24.3355,22.6546,24.0237,1320587.7004508,0
+STE.US,D,20080530,000000,24.0476,24.3008,23.7427,24.0972,534742.82079314,0
+STE.US,D,20080602,000000,24.0654,24.1498,23.5839,24.0476,519989.76657939,0
+STE.US,D,20080603,000000,24.0813,24.5996,24.0068,24.3355,566330.75356935,0
+STE.US,D,20080604,000000,24.3008,25.4961,24.2242,25.2251,751886.06419306,0
+STE.US,D,20080605,000000,25.2916,26.3649,25.1704,26.346,1460716.5361836,0
+STE.US,D,20080606,000000,26.1951,26.355,25.8834,26.1623,882458.85279446,0
+STE.US,D,20080609,000000,26.2816,26.2816,25.5795,25.9518,655394.96602988,0
+STE.US,D,20080610,000000,25.7066,26.213,25.656,26.0879,786614.35900084,0
+STE.US,D,20080611,000000,24.4209,24.8517,23.8867,24.3008,1596480.2888358,0
+STE.US,D,20080612,000000,24.3872,24.6999,24.3008,24.4209,569138.7488689,0
+STE.US,D,20080613,000000,24.682,24.6999,24.115,24.6254,622655.83575461,0
+STE.US,D,20080616,000000,24.4715,24.6334,23.9045,24.5996,544054.1251491,0
+STE.US,D,20080617,000000,24.6174,24.6909,24.1667,24.1915,649724.58814735,0
+STE.US,D,20080618,000000,24.1577,24.4715,23.9045,23.9542,542169.70649577,0
+STE.US,D,20080619,000000,23.9383,24.2659,23.6017,24.2501,528997.91218887,0
+STE.US,D,20080620,000000,24.1577,24.1667,23.3962,23.5223,1391736.3388839,0
+STE.US,D,20080623,000000,23.6107,24.1577,23.4885,23.5223,461924.29132466,0
+STE.US,D,20080624,000000,23.3714,23.4627,22.9553,23.144,496645.53592903,0
+STE.US,D,20080625,000000,23.1857,23.8519,23.0407,23.7169,468284.58196911,0
+STE.US,D,20080626,000000,23.4806,23.557,23.151,23.2443,533481.84155531,0
+STE.US,D,20080627,000000,23.3198,23.557,22.8114,23.4627,1523820.89253,0
+STE.US,D,20080630,000000,23.2443,23.2443,22.7698,22.9126,843249.65013598,0
+STE.US,D,20080701,000000,22.5076,23.0576,22.4738,22.9901,616867.618758,0
+STE.US,D,20080702,000000,23.0239,23.151,22.6009,22.8372,1079734.6229953,0
+STE.US,D,20080703,000000,22.8471,23.3714,22.6546,23.1003,318145.46457126,0
+STE.US,D,20080707,000000,23.2602,23.2602,22.5343,22.7618,504927.51058767,0
+STE.US,D,20080708,000000,22.873,23.7835,22.8302,23.7835,724501.05981895,0
+STE.US,D,20080709,000000,23.7427,24.2839,23.576,23.6603,723830.28332344,0
+STE.US,D,20080710,000000,23.8519,24.3255,23.7745,24.1915,432335.59480011,0
+STE.US,D,20080711,000000,23.9045,24.6562,23.7835,24.537,487746.1648864,0
+STE.US,D,20080714,000000,24.6651,24.7078,24.124,24.2839,511538.587039,0
+STE.US,D,20080715,000000,24.0972,24.8766,23.7982,24.5807,788441.36885499,0
+STE.US,D,20080716,000000,24.6999,25.1218,24.5807,24.9461,428534.52799218,0
+STE.US,D,20080717,000000,25.0294,25.4266,24.6909,25.2152,487337.25308882,0
+STE.US,D,20080718,000000,25.2251,25.3343,24.5996,25.1397,461952.49213829,0
+STE.US,D,20080721,000000,25.1983,25.2659,24.8179,25.0384,230368.41781832,0
+STE.US,D,20080722,000000,24.9719,25.4008,24.8935,25.3601,637774.49337359,0
+STE.US,D,20080723,000000,25.3263,25.4783,25.0891,25.3085,428308.92148317,0
+STE.US,D,20080724,000000,25.3769,26.213,25.2916,26.1951,705578.3138763,0
+STE.US,D,20080725,000000,26.2816,26.4951,25.9965,26.355,642617.98311374,0
+STE.US,D,20080728,000000,26.1783,26.3213,24.5727,25.2062,991474.13372306,0
+STE.US,D,20080729,000000,25.1218,25.7156,25.1218,25.2916,613615.46064384,0
+STE.US,D,20080730,000000,27.1612,28.9563,26.9508,27.9406,2631111.7391249,0
+STE.US,D,20080731,000000,28.0022,28.44,27.1284,27.2167,1367783.7763968,0
+STE.US,D,20080801,000000,27.1682,28.1858,27.1682,28.1194,994314.3585239,0
+STE.US,D,20080804,000000,28.1024,28.7766,28.1024,28.4579,865073.05119439,0
+STE.US,D,20080805,000000,28.5741,29.9204,28.4053,29.8509,1362424.614636,0
+STE.US,D,20080806,000000,29.8023,29.8866,28.9643,29.0636,801478.20212526,0
+STE.US,D,20080807,000000,28.7766,28.9563,28.5889,28.8541,728977.93898199,0
+STE.US,D,20080808,000000,28.7856,29.2551,28.5472,29.2015,777386.64991384,0
+STE.US,D,20080811,000000,29.3158,30.252,29.3158,29.8866,631458.51829341,0
+STE.US,D,20080812,000000,30.0902,30.0902,29.1758,29.4449,453654.40272901,0
+STE.US,D,20080813,000000,29.4528,30.0128,29.4528,29.9383,438557.90289218,0
+STE.US,D,20080814,000000,29.6771,29.8777,29.4984,29.8181,721997.23043778,0
+STE.US,D,20080815,000000,30.1151,30.26,29.6771,30.1071,748505.99524568,0
+STE.US,D,20080818,000000,30.1657,30.4188,29.6434,29.7843,649395.24293108,0
+STE.US,D,20080819,000000,29.6077,30.1151,29.5143,29.8181,406199.48360085,0
+STE.US,D,20080820,000000,29.8777,30.2758,29.5143,29.8599,452423.63864864,0
+STE.US,D,20080821,000000,29.6077,29.6155,28.8699,29.1063,517190.83582707,0
+STE.US,D,20080822,000000,29.1598,30.2431,29.0636,30.1568,434200.87718705,0
+STE.US,D,20080825,000000,29.8936,29.9293,28.8283,28.9732,582150.40284129,0
+STE.US,D,20080826,000000,28.9463,29.2363,28.4669,28.6754,606386.9878085,0
+STE.US,D,20080827,000000,28.3526,28.6931,28.1938,28.6754,736702.94757152,0
+STE.US,D,20080828,000000,28.862,29.4706,28.6068,29.4706,744379.61190912,0
+STE.US,D,20080829,000000,29.4806,29.564,29.2274,29.2929,624080.98401462,0
+STE.US,D,20080902,000000,29.564,30.2758,29.2453,29.5481,619445.97886088,0
+STE.US,D,20080903,000000,29.4299,30.2758,29.2363,30.2242,691971.42130204,0
+STE.US,D,20080904,000000,29.8936,30.1985,29.3863,29.3962,661637.41756026,0
+STE.US,D,20080905,000000,29.3246,29.5063,28.8968,29.2929,453721.88324734,0
+STE.US,D,20080908,000000,30.0902,30.268,29.4449,30.0465,577255.54733344,0
+STE.US,D,20080909,000000,30.1657,30.9917,30.1408,30.4427,1277365.9248821,0
+STE.US,D,20080910,000000,30.801,31.0096,30.0038,30.1309,541408.28452788,0
+STE.US,D,20080911,000000,30.0555,30.1657,29.3594,29.826,850788.33192121,0
+STE.US,D,20080912,000000,29.6245,29.7328,29.1758,29.422,638927.70521647,0
+STE.US,D,20080915,000000,28.7201,29.3594,27.7291,28.8461,544018.87413207,0
+STE.US,D,20080916,000000,28.5175,29.5143,28.2762,29.5143,702182.13017828,0
+STE.US,D,20080917,000000,29.4706,29.4706,27.8294,27.8294,764952.10544887,0
+STE.US,D,20080918,000000,28.2762,29.3336,27.3568,29.0636,1206676.5568424,0
+STE.US,D,20080919,000000,29.0149,30.953,28.5741,30.1657,1647700.016583,0
+STE.US,D,20080922,000000,29.8181,30.5708,29.4806,29.6155,590564.31702081,0
+STE.US,D,20080923,000000,29.7158,30.5122,29.6345,29.8181,767264.57216615,0
+STE.US,D,20080924,000000,29.9204,30.0038,29.1598,29.5063,490033.4523058,0
+STE.US,D,20080925,000000,29.6155,30.1151,29.4359,29.6534,454673.66070719,0
+STE.US,D,20080926,000000,29.3506,30.6562,29.3018,30.5807,622760.58163379,0
+STE.US,D,20080929,000000,30.2758,30.5122,29.1251,29.1251,1062157.4587313,0
+STE.US,D,20080930,000000,29.6434,30.0902,28.4322,29.9383,958974.71036361,0
+STE.US,D,20081001,000000,29.7765,29.9293,28.4322,28.7697,542212.00771621,0
+STE.US,D,20081002,000000,28.6247,29.1251,28.1938,28.3894,552037.97692083,0
+STE.US,D,20081003,000000,28.5811,28.7934,27.1523,27.1682,684182.96088185,0
+STE.US,D,20081006,000000,27.0867,27.0867,24.964,26.4096,1105174.7784011,0
+STE.US,D,20081007,000000,26.4096,26.6538,25.0891,25.0891,773357.96225307,0
+STE.US,D,20081008,000000,24.6075,25.6976,23.7427,24.9868,1311764.8744737,0
+STE.US,D,20081009,000000,25.2409,25.4961,23.2353,23.2353,1314075.3268471,0
+STE.US,D,20081010,000000,22.4559,24.0068,21.6536,23.4379,1697877.3213979,0
+STE.US,D,20081013,000000,23.7835,25.9698,23.576,25.9698,1557689.0625221,0
+STE.US,D,20081014,000000,26.5715,27.192,25.4455,25.9003,1440896.4000644,0
+STE.US,D,20081015,000000,25.5528,25.6898,23.7655,23.7655,823077.00384658,0
+STE.US,D,20081016,000000,23.8599,26.9239,23.1003,26.3649,1992001.7357918,0
+STE.US,D,20081017,000000,25.9698,26.6538,25.1307,25.6639,1287945.2586793,0
+STE.US,D,20081020,000000,26.1951,26.7104,25.3671,26.7104,968978.94899722,0
+STE.US,D,20081021,000000,26.7025,26.7025,24.9868,25.4455,1388277.710527,0
+STE.US,D,20081022,000000,24.7316,25.4366,24.5301,24.7902,848232.12960044,0
+STE.US,D,20081023,000000,24.8686,25.4861,23.6444,24.7902,948039.84488036,0
+STE.US,D,20081024,000000,22.9653,25.0891,22.1025,24.6909,1057275.6964584,0
+STE.US,D,20081027,000000,24.3008,24.9114,23.5293,23.5392,896907.74108982,0
+STE.US,D,20081028,000000,23.8519,24.0554,22.7935,24.0476,1605309.1578444,0
+STE.US,D,20081029,000000,23.8788,26.0611,23.8599,25.4614,1307634.4624494,0
+STE.US,D,20081030,000000,27.3995,29.9621,26.1118,26.3133,2873583.3418481,0
+STE.US,D,20081031,000000,26.2646,27.6289,25.8406,27.1215,1264867.9285866,0
+STE.US,D,20081103,000000,27.1215,28.0102,26.9835,27.9675,832303.70576167,0
+STE.US,D,20081104,000000,28.44,28.4837,27.5762,28.2354,753500.56077311,0
+STE.US,D,20081105,000000,28.0102,28.4499,27.202,27.4918,1265618.2716633,0
+STE.US,D,20081106,000000,27.4075,27.9406,26.3918,26.5288,1061085.8278135,0
+STE.US,D,20081107,000000,26.1783,27.322,25.2736,26.4861,679234.72526252,0
+STE.US,D,20081110,000000,27.054,27.3905,26.0224,26.3918,693416.71300034,0
+STE.US,D,20081111,000000,26.6538,26.6787,25.3343,25.5627,946023.48670614,0
+STE.US,D,20081112,000000,25.233,26.0224,24.8607,24.9114,891125.5671247,0
+STE.US,D,20081113,000000,24.4964,25.2996,23.4458,24.6999,1825891.8933347,0
+STE.US,D,20081114,000000,24.1667,25.4455,23.9045,24.4715,1205310.8317254,0
+STE.US,D,20081117,000000,24.3096,25.1983,24.1409,24.9202,1234455.3654354,0
+STE.US,D,20081118,000000,24.9014,25.2826,23.9125,24.6472,1048103.3818267,0
+STE.US,D,20081119,000000,24.6075,25.0642,23.4548,23.5054,987140.27297199,0
+STE.US,D,20081120,000000,23.3198,23.421,20.8921,21.0172,1571803.5697417,0
+STE.US,D,20081121,000000,21.6031,22.0171,20.7572,21.8017,1764395.9905369,0
+STE.US,D,20081124,000000,22.0082,22.0082,20.7472,21.5932,1742569.5679627,0
+STE.US,D,20081125,000000,21.8374,22.0946,21.3647,21.7053,1990644.0680501,0
+STE.US,D,20081126,000000,20.9319,22.2276,20.9319,22.1532,637225.58467979,0
+STE.US,D,20081128,000000,21.6954,22.1532,21.5246,22.0261,280936.50533635,0
+STE.US,D,20081201,000000,21.6885,21.6885,20.3083,20.4107,893399.7613092,0
+STE.US,D,20081202,000000,20.766,21.6885,20.3828,21.1116,1684632.0035411,0
+STE.US,D,20081203,000000,20.8753,22.5343,20.0631,22.0608,2002348.4128765,0
+STE.US,D,20081204,000000,21.8552,22.6446,20.8336,21.3737,1140448.960387,0
+STE.US,D,20081205,000000,20.8336,22.3617,20.5288,21.5772,948230.20037232,0
+STE.US,D,20081208,000000,22.0429,23.0913,21.5932,22.583,1371257.5123322,0
+STE.US,D,20081209,000000,22.3617,22.6009,21.1453,21.34,992562.88656339,0
+STE.US,D,20081210,000000,21.5772,21.6954,20.5188,20.8674,1373882.2023433,0
+STE.US,D,20081211,000000,21.0172,21.3917,20.5188,20.766,711035.17131282,0
+STE.US,D,20081212,000000,20.6698,21.5177,20.3252,21.1375,931304.67633751,0
+STE.US,D,20081215,000000,21.1453,21.2645,19.927,20.1138,995186.56940246,0
+STE.US,D,20081216,000000,20.4196,20.5457,19.5627,19.8566,1948121.2697907,0
+STE.US,D,20081217,000000,19.8288,20.1962,19.6381,19.8288,2057423.594715,0
+STE.US,D,20081218,000000,19.8755,19.9956,19.386,19.9609,1999431.6430102,0
+STE.US,D,20081219,000000,20.2368,20.4772,19.6808,19.7752,2145596.4600308,0
+STE.US,D,20081222,000000,19.8288,19.8288,19.1596,19.5548,1649556.2344226,0
+STE.US,D,20081223,000000,19.6223,19.8417,18.0892,18.4289,1778491.36149,0
+STE.US,D,20081224,000000,18.5529,18.7178,18.2332,18.5718,979397.13528799,0
+STE.US,D,20081226,000000,18.5718,18.8776,18.4199,18.7008,797391.0984934,0
+STE.US,D,20081229,000000,18.7505,18.7853,17.3307,17.7617,1533075.7952587,0
+STE.US,D,20081230,000000,17.8371,18.4805,17.7764,18.4626,790034.71482483,0
+STE.US,D,20081231,000000,18.4626,19.1507,18.4626,19.0306,994442.26935714,0
+STE.US,D,20090102,000000,19.2658,19.2658,18.5301,19.0384,841488.10645631,0
+STE.US,D,20090105,000000,18.9859,19.1228,18.6671,18.9452,1522415.8877083,0
+STE.US,D,20090106,000000,19.0126,19.1596,18.7247,18.9452,1437628.1271996,0
+STE.US,D,20090107,000000,18.7505,19.1765,18.5629,18.954,1329041.9015069,0
+STE.US,D,20090108,000000,18.7178,18.8191,18.0714,18.3374,2919495.2736022,0
+STE.US,D,20090109,000000,18.3374,18.4716,17.9225,18.1627,1466318.4263758,0
+STE.US,D,20090112,000000,18.1777,18.8011,17.9314,18.6164,1020779.8149394,0
+STE.US,D,20090113,000000,18.6493,20.0283,18.2511,19.2837,2264748.9262857,0
+STE.US,D,20090114,000000,18.8856,19.2062,18.6939,18.7505,1281175.0490654,0
+STE.US,D,20090115,000000,18.6324,19.1765,18.4983,19.0384,1031798.2756916,0
+STE.US,D,20090116,000000,19.1675,19.1675,18.7764,19.0901,804591.37051513,0
+STE.US,D,20090120,000000,19.0484,19.0484,18.4119,18.5529,1740986.293712,0
+STE.US,D,20090121,000000,18.7247,18.954,18.5371,18.7505,1356542.7306512,0
+STE.US,D,20090122,000000,18.4199,18.8598,18.3127,18.7008,920274.12952231,0
+STE.US,D,20090123,000000,18.2411,18.9859,18.0277,18.9709,1133744.2169475,0
+STE.US,D,20090126,000000,18.9938,19.4376,18.9203,19.3244,1731192.5540087,0
+STE.US,D,20090127,000000,21.9664,21.9664,19.9777,20.6519,3176219.3660973,0
+STE.US,D,20090128,000000,20.8674,21.7142,20.6955,21.331,1155483.015565,0
+STE.US,D,20090129,000000,21.2476,21.7689,20.9914,21.1116,999737.97928723,0
+STE.US,D,20090130,000000,20.9319,21.5772,20.926,21.1959,1196037.7999022,0
+STE.US,D,20090202,000000,20.9984,21.9059,20.9914,21.8116,1140471.1181691,0
+STE.US,D,20090203,000000,21.9059,21.9317,21.1959,21.7549,1033681.6871731,0
+STE.US,D,20090204,000000,21.9317,22.2871,21.5494,21.5932,553643.40895366,0
+STE.US,D,20090205,000000,21.5683,22.171,21.5087,22.0171,704638.62247942,0
+STE.US,D,20090206,000000,22.0171,22.4986,21.9228,22.3805,584113.380904,0
+STE.US,D,20090209,000000,22.3547,22.3894,21.9138,22.2424,462092.4890345,0
+STE.US,D,20090210,000000,22.171,22.3617,21.2804,21.4491,875841.73331165,0
+STE.US,D,20090211,000000,21.5177,21.8891,21.5177,21.7689,347241.65402927,0
+STE.US,D,20090212,000000,21.5246,22.0429,21.3737,21.9138,598692.19437642,0
+STE.US,D,20090213,000000,21.8731,22.2366,21.7629,21.7867,368341.90565257,0
+STE.US,D,20090217,000000,21.1632,21.6119,21.1632,21.2804,488630.46182793,0
+STE.US,D,20090218,000000,21.34,21.4164,20.8157,21.1046,509222.09163406,0
+STE.US,D,20090219,000000,21.2714,21.4074,21.0957,21.1116,557984.31990813,0
+STE.US,D,20090220,000000,20.8753,21.473,20.5545,21.0868,838094.94427402,0
+STE.US,D,20090223,000000,21.2228,21.2804,20.492,20.5188,715652.04737206,0
+STE.US,D,20090224,000000,20.7382,20.8336,20.1962,20.7293,693441.89229822,0
+STE.US,D,20090225,000000,20.5715,20.6281,19.7573,20.0889,997611.83937426,0
+STE.US,D,20090226,000000,20.2061,20.2368,18.8776,18.9103,769555.88827321,0
+STE.US,D,20090227,000000,18.6086,18.7098,18.3712,18.3712,1152832.1390843,0
+STE.US,D,20090302,000000,18.0892,18.1627,16.5265,16.5444,1349733.2413326,0
+STE.US,D,20090303,000000,16.5602,16.7866,16.0678,16.449,1475320.5289539,0
+STE.US,D,20090304,000000,16.5861,16.9742,16.1531,16.6873,1303621.8895394,0
+STE.US,D,20090305,000000,16.4421,16.6019,16.0271,16.0271,837886.45968757,0
+STE.US,D,20090306,000000,16.1015,16.4331,15.8206,16.4252,1203620.7972518,0
+STE.US,D,20090309,000000,16.2524,16.2524,15.3003,15.33,1024613.1112487,0
+STE.US,D,20090310,000000,15.5694,16.0121,15.5287,16.0022,787598.36596198,0
+STE.US,D,20090311,000000,16.0371,16.3309,15.5544,15.7819,542104.24032128,0
+STE.US,D,20090312,000000,15.6131,16.6417,15.3806,16.5085,736713.01929067,0
+STE.US,D,20090313,000000,16.5085,17.0159,16.3309,16.8403,423625.57207752,0
+STE.US,D,20090316,000000,17.0071,17.1332,16.726,16.7866,476772.01969844,0
+STE.US,D,20090317,000000,16.7866,17.2433,16.5085,17.2433,640799.0306349,0
+STE.US,D,20090318,000000,17.0388,18.0277,17.0388,17.6772,803078.5982985,0
+STE.US,D,20090319,000000,17.8649,17.8649,17.276,17.3823,724300.63260783,0
+STE.US,D,20090320,000000,16.9822,17.7367,16.9078,17.294,809449.96783402,0
+STE.US,D,20090323,000000,17.564,17.6534,17.0735,17.6534,593674.46389493,0
+STE.US,D,20090324,000000,17.4162,17.7278,17.3485,17.4339,484120.3459917,0
+STE.US,D,20090325,000000,17.5203,18.1687,17.4429,17.9066,903840.1053821,0
+STE.US,D,20090326,000000,17.9632,19.0306,17.8996,19.0126,1169743.5627123,0
+STE.US,D,20090327,000000,19.0901,19.1675,18.6086,18.7337,635391.52462223,0
+STE.US,D,20090330,000000,18.2411,18.4626,17.7687,18.1459,609079.15833781,0
+STE.US,D,20090331,000000,18.3524,18.9938,18.2104,18.5449,544373.39864621,0
+STE.US,D,20090401,000000,18.1687,18.2591,17.702,18.2254,621330.39751421,0
+STE.US,D,20090402,000000,18.4983,19.248,18.3891,19.1228,720249.78716492,0
+STE.US,D,20090403,000000,19.2062,19.3085,18.8011,19.1596,649472.79516855,0
+STE.US,D,20090406,000000,19.0306,19.2568,18.6671,18.9103,785738.11943462,0
+STE.US,D,20090407,000000,18.8598,19.3681,18.7584,19.0306,626558.62692598,0
+STE.US,D,20090408,000000,19.1765,19.7911,19.107,19.6471,705180.4809698,0
+STE.US,D,20090409,000000,19.9609,20.1962,19.7911,20.0978,552603.00036526,0
+STE.US,D,20090413,000000,19.8843,20.1138,19.7077,19.927,737716.16251821,0
+STE.US,D,20090414,000000,19.7752,19.8566,19.4456,19.5627,645144.97744897,0
+STE.US,D,20090415,000000,19.512,19.9857,19.4723,19.8357,776301.92576117,0
+STE.US,D,20090416,000000,20.0283,20.368,19.8923,20.1625,738812.97273385,0
+STE.US,D,20090417,000000,20.2141,20.6429,20.1068,20.5795,618707.72184705,0
+STE.US,D,20090420,000000,20.1962,20.5715,19.6223,19.7165,559507.16384392,0
+STE.US,D,20090421,000000,19.6044,20.0631,19.1675,19.2837,863187.62536916,0
+STE.US,D,20090422,000000,19.1318,19.4296,18.9709,19.0801,639720.34951373,0
+STE.US,D,20090423,000000,19.0643,19.0643,18.1687,18.2849,1008672.6013469,0
+STE.US,D,20090424,000000,18.3027,18.3524,17.9632,18.2174,779774.65452476,0
+STE.US,D,20090427,000000,18.7008,18.8011,18.0446,18.3891,1271622.0234498,0
+STE.US,D,20090428,000000,18.2938,18.8011,18.268,18.3374,861076.59303491,0
+STE.US,D,20090429,000000,18.6086,19.2748,18.0119,19.1924,1374828.9439435,0
+STE.US,D,20090430,000000,19.4128,19.5796,19.0801,19.1984,711066.39364219,0
+STE.US,D,20090501,000000,19.0384,19.376,18.9103,19.1765,592135.50520851,0
+STE.US,D,20090504,000000,19.2161,19.5458,18.8676,19.528,769623.36879153,0
+STE.US,D,20090505,000000,19.3175,19.4873,18.7764,18.9283,1388273.6818395,0
+STE.US,D,20090506,000000,19.1408,19.2916,18.2759,18.6404,1564395.8203055,0
+STE.US,D,20090507,000000,19.2658,21.5246,19.2658,20.7293,2076762.3026588,0
+STE.US,D,20090508,000000,20.8753,21.3568,20.6608,20.9388,1013754.7908309,0
+STE.US,D,20090511,000000,20.7125,21.1295,20.6122,20.7125,667715.70006844,0
+STE.US,D,20090512,000000,20.7939,21.0957,20.6429,20.9477,679733.27536053,0
+STE.US,D,20090513,000000,20.7035,21.0589,20.2805,20.342,648981.29527393,0
+STE.US,D,20090514,000000,20.4523,20.6519,20.2805,20.3252,648589.50539892,0
+STE.US,D,20090515,000000,20.2548,20.342,19.8843,20.0283,629412.95213364,0
+STE.US,D,20090518,000000,20.0373,20.0373,19.2391,19.4296,1039494.0762957,0
+STE.US,D,20090519,000000,19.3601,19.4376,18.9203,19.1596,1241692.9028179,0
+STE.US,D,20090520,000000,19.2231,19.3939,18.8776,18.9024,813269.16373643,0
+STE.US,D,20090521,000000,18.6939,18.8101,18.0198,18.1934,957123.52838348,0
+STE.US,D,20090522,000000,18.3206,18.7247,18.2004,18.2004,694376.54783553,0
+STE.US,D,20090526,000000,18.1866,18.8011,18.0119,18.5718,1090404.6022649,0
+STE.US,D,20090527,000000,18.4716,18.5301,17.9791,18.0892,971172.56942852,0
+STE.US,D,20090528,000000,18.2004,18.3027,17.702,17.9879,1077682.0066321,0
+STE.US,D,20090529,000000,18.0992,18.8279,17.7854,18.8279,767984.70008551,0
+STE.US,D,20090601,000000,19.0484,19.6718,18.9452,19.6292,746102.88305602,0
+STE.US,D,20090602,000000,19.4873,20.4603,19.4207,20.2368,863798.97872168,0
+STE.US,D,20090603,000000,20.0631,20.7472,19.927,20.7472,755341.67103408,0
+STE.US,D,20090604,000000,20.766,20.775,19.9191,20.4274,1021168.5832988,0
+STE.US,D,20090605,000000,20.6519,20.6519,19.927,20.0978,413457.16442173,0
+STE.US,D,20090608,000000,19.927,20.2458,19.7165,19.9777,471969.8240068,0
+STE.US,D,20090609,000000,19.9678,20.2726,19.7662,20.2368,559451.76938857,0
+STE.US,D,20090610,000000,20.2994,20.3332,19.7831,20.0462,594287.83159128,0
+STE.US,D,20090611,000000,20.0532,20.5188,20.0532,20.3252,581515.88453472,0
+STE.US,D,20090612,000000,20.1962,20.2548,19.9103,20.0631,409485.88556013,0
+STE.US,D,20090615,000000,19.8665,19.9191,19.1924,19.5458,760297.96402875,0
+STE.US,D,20090616,000000,19.6718,19.6718,19.2658,19.2748,458499.90681301,0
+STE.US,D,20090617,000000,19.3006,20.2141,19.1318,19.9857,378582.82968626,0
+STE.US,D,20090618,000000,19.9539,20.7214,19.8357,20.6122,497218.61674878,0
+STE.US,D,20090619,000000,20.8018,21.0779,20.4523,20.6122,631566.28568833,0
+STE.US,D,20090622,000000,20.501,20.5625,20.1535,20.2458,473352.67104636,0
+STE.US,D,20090623,000000,20.3828,20.5188,20.0631,20.081,316959.01605515,0
+STE.US,D,20090624,000000,20.2994,20.3828,19.8357,19.9678,527448.88178331,0
+STE.US,D,20090625,000000,19.9956,20.1227,19.8357,20.1068,686281.90715312,0
+STE.US,D,20090626,000000,20.071,20.2368,19.5865,20.0283,942503.42086254,0
+STE.US,D,20090629,000000,20.1138,20.7849,20.0105,20.7125,565787.88790705,0
+STE.US,D,20090630,000000,20.6608,20.8843,20.501,20.7849,488254.78670356,0
+STE.US,D,20090701,000000,20.9477,20.9477,20.5367,20.8674,572997.22447601,0
+STE.US,D,20090702,000000,20.5188,20.7214,20.1395,20.492,647447.3724471,0
+STE.US,D,20090706,000000,20.351,20.6359,20.1892,20.5952,289745.23090662,0
+STE.US,D,20090707,000000,20.7125,20.7125,20.1068,20.1138,334002.37920405,0
+STE.US,D,20090708,000000,20.2368,20.2805,19.7573,20.0373,640540.1874527,0
+STE.US,D,20090709,000000,20.081,20.081,19.7573,19.8188,391660.95700504,0
+STE.US,D,20090710,000000,19.7573,20.1305,19.663,19.9191,204454.89161231,0
+STE.US,D,20090713,000000,19.927,20.4444,19.7245,20.4274,310098.16096885,0
+STE.US,D,20090714,000000,20.368,20.4274,19.8188,19.9539,659852.70892653,0
+STE.US,D,20090715,000000,20.2368,21.0352,20.1227,21.0352,567042.82411339,0
+STE.US,D,20090716,000000,20.8674,21.3647,20.8494,21.331,351119.26590277,0
+STE.US,D,20090717,000000,21.2804,21.7232,21.1453,21.5594,758487.06892524,0
+STE.US,D,20090720,000000,21.6726,21.6726,21.1116,21.5594,326750.74141465,0
+STE.US,D,20090721,000000,21.6031,21.8294,21.4491,21.7549,282097.77455457,0
+STE.US,D,20090722,000000,21.7689,22.593,21.7481,22.2961,725227.23076981,0
+STE.US,D,20090723,000000,22.1958,23.1688,22.162,23.1688,797834.25413609,0
+STE.US,D,20090724,000000,22.9723,23.3298,22.9216,23.3198,662928.61195554,0
+STE.US,D,20090727,000000,23.2353,23.3028,23.1183,23.2265,473023.3258301,0
+STE.US,D,20090728,000000,23.1083,23.576,23.0666,23.5054,555090.71499578,0
+STE.US,D,20090729,000000,23.5054,23.7835,23.2602,23.43,366755.60988614,0
+STE.US,D,20090730,000000,23.4627,24.0813,23.2095,23.8082,548901.64357693,0
+STE.US,D,20090731,000000,23.6693,23.6693,22.3705,22.3705,992391.6673378,0
+STE.US,D,20090803,000000,22.4916,22.6277,22.1532,22.4916,590756.68685661,0
+STE.US,D,20090804,000000,22.3358,22.728,22.3219,22.6366,221546.59901315,0
+STE.US,D,20090805,000000,22.5652,22.8471,21.9853,22.1532,357266.03610119,0
+STE.US,D,20090806,000000,22.2514,22.5166,21.5246,21.9923,317451.52312169,0
+STE.US,D,20090807,000000,22.2136,22.7865,22.1353,22.6366,546120.84191908,0
+STE.US,D,20090810,000000,22.5563,23.2751,22.5563,23.0576,358193.64143508,0
+STE.US,D,20090811,000000,23.0497,23.43,22.8878,22.8878,371679.67337952,0
+STE.US,D,20090812,000000,23.006,23.7169,22.9653,23.4121,389186.33560941,0
+STE.US,D,20090813,000000,23.4548,23.4627,22.7935,23.151,225498.74160837,0
+STE.US,D,20090814,000000,23.2026,23.285,22.4411,22.6773,317650.94316089,0
+STE.US,D,20090817,000000,22.2693,22.8114,22.2276,22.5563,348268.96938276,0
+STE.US,D,20090818,000000,22.4251,22.7618,22.1532,22.5563,287624.12685323,0
+STE.US,D,20090819,000000,22.4163,23.1003,22.4083,23.0497,263934.43623598,0
+STE.US,D,20090820,000000,22.9653,23.3535,22.9048,23.2353,308885.52598297,0
+STE.US,D,20090821,000000,23.3455,23.709,23.1083,23.4379,318680.27285821,0
+STE.US,D,20090824,000000,23.547,23.547,23.0576,23.1183,326818.22193298,0
+STE.US,D,20090825,000000,23.2522,23.6176,23.1857,23.421,433844.33832908,0
+STE.US,D,20090826,000000,23.3298,23.4121,22.9812,23.1183,343609.79210307,0
+STE.US,D,20090827,000000,23.1688,23.2681,22.6605,23.144,204279.64369908,0
+STE.US,D,20090828,000000,23.1083,23.2751,22.8214,23.015,245771.09791737,0
+STE.US,D,20090831,000000,22.8214,23.2265,22.593,23.1183,439793.70283212,0
+STE.US,D,20090901,000000,22.9812,23.3872,22.4916,22.5343,364631.484317,0
+STE.US,D,20090902,000000,22.728,22.9305,22.5166,22.5563,170900.95925765,0
+STE.US,D,20090903,000000,22.6933,22.6933,22.2048,22.6277,188870.92056854,0
+STE.US,D,20090904,000000,22.6605,23.1183,22.2871,22.9653,242124.12841246,0
+STE.US,D,20090908,000000,23.1261,23.151,22.3358,22.4738,432503.79250995,0
+STE.US,D,20090909,000000,22.7021,22.7776,22.3051,22.3805,673993.40261585,0
+STE.US,D,20090910,000000,22.4251,22.7359,22.3051,22.5652,573475.63113572,0
+STE.US,D,20090911,000000,22.5264,22.6853,22.3219,22.4738,354337.1801718,0
+STE.US,D,20090914,000000,22.3994,22.7101,22.1532,22.583,587656.61170165,0
+STE.US,D,20090915,000000,22.5741,23.006,22.5503,22.8471,317493.82434212,0
+STE.US,D,20090916,000000,22.8651,23.2265,22.7776,23.1083,550703.47413321,0
+STE.US,D,20090917,000000,22.9385,23.557,22.9385,23.3028,401597.71512033,0
+STE.US,D,20090918,000000,23.3625,23.9045,23.3375,23.7169,635082.32284426,0
+STE.US,D,20090921,000000,23.6752,23.8867,23.5839,23.8262,433020.47170245,0
+STE.US,D,20090922,000000,23.8599,24.0554,23.5223,23.9314,377845.57984433,0
+STE.US,D,20090923,000000,24.0476,24.3355,23.9045,23.99,343905.90064615,0
+STE.US,D,20090924,000000,23.9642,24.0972,23.5917,23.7507,341702.20849571,0
+STE.US,D,20090925,000000,23.6693,24.1498,23.6107,23.7507,378097.37282314,0
+STE.US,D,20090928,000000,23.8867,24.5807,23.6523,24.3355,329114.57389962,0
+STE.US,D,20090929,000000,24.4367,24.5122,24.1667,24.2659,210556.33907456,0
+STE.US,D,20090930,000000,24.2659,24.4547,23.7258,24.257,409665.16216104,0
+STE.US,D,20091001,000000,24.124,24.1667,23.4627,23.6107,291043.47550531,0
+STE.US,D,20091002,000000,23.2681,23.7338,23.2265,23.285,193640.8867589,0
+STE.US,D,20091005,000000,23.8262,24.0554,23.557,23.7982,735780.37809721,0
+STE.US,D,20091006,000000,23.9125,24.3096,23.6276,24.3096,668516.40174102,0
+STE.US,D,20091007,000000,24.3008,24.4547,24.115,24.2839,177972.31327423,0
+STE.US,D,20091008,000000,24.545,25.1983,24.3445,24.9719,540696.21398384,0
+STE.US,D,20091009,000000,24.9798,25.6133,24.9798,25.5528,465814.99643306,0
+STE.US,D,20091012,000000,25.7066,26.1186,25.6808,25.9876,547077.65523851,0
+STE.US,D,20091013,000000,26.0154,26.0392,25.4008,25.7493,460755.97190304,0
+STE.US,D,20091014,000000,25.9608,26.1455,25.7315,26.1048,349902.6022292,0
+STE.US,D,20091015,000000,26.0701,26.1276,25.7811,25.9341,364859.10516982,0
+STE.US,D,20091016,000000,25.9003,26.213,25.7573,26.0958,332860.24625222,0
+STE.US,D,20091019,000000,26.1863,26.3213,25.6471,26.1048,551420.58053683,0
+STE.US,D,20091020,000000,26.0314,26.0314,25.233,25.6808,573443.40163444,0
+STE.US,D,20091021,000000,25.5974,25.7573,24.8002,24.8259,663766.57898898,0
+STE.US,D,20091022,000000,24.8686,25.6371,24.537,25.5627,569911.24972786,0
+STE.US,D,20091023,000000,25.6976,25.6976,24.8766,25.0642,449502.84009458,0
+STE.US,D,20091026,000000,25.0117,25.5358,24.682,24.9371,452920.17440283,0
+STE.US,D,20091027,000000,25.0564,25.3839,24.7406,24.8517,488024.14433498,0
+STE.US,D,20091028,000000,24.7812,24.8002,23.9542,23.983,579585.13597329,0
+STE.US,D,20091029,000000,24.115,24.1985,23.43,23.566,854320.48382779,0
+STE.US,D,20091030,000000,23.421,23.7835,23.3028,23.3128,650479.96708375,0
+STE.US,D,20091102,000000,23.3455,23.7835,23.1083,23.7338,491352.8475147,0
+STE.US,D,20091103,000000,25.0721,25.4783,24.3166,25.2251,1468446.5806326,0
+STE.US,D,20091104,000000,25.5974,26.9239,25.4197,26.2885,1107011.8599745,0
+STE.US,D,20091105,000000,26.5118,27.4571,26.4434,27.0867,1008930.4373572,0
+STE.US,D,20091106,000000,26.8663,27.3905,26.8067,27.0371,422834.94212409,0
+STE.US,D,20091109,000000,27.2099,27.5345,27.1523,27.5087,586212.32717526,0
+STE.US,D,20091110,000000,27.5087,27.879,27.3737,27.7787,685589.98004739,0
+STE.US,D,20091111,000000,27.8612,27.879,27.5524,27.6864,406311.27968344,0
+STE.US,D,20091112,000000,27.6189,27.879,27.176,27.2714,348477.45396921,0
+STE.US,D,20091113,000000,27.3737,27.7361,27.0788,27.6696,485550.53011127,0
+STE.US,D,20091116,000000,27.7291,28.1521,27.7133,27.9049,609541.45024688,0
+STE.US,D,20091117,000000,27.879,28.2177,27.752,28.0856,424050.59862574,0
+STE.US,D,20091118,000000,27.8959,28.0102,27.5941,27.752,302215.02638863,0
+STE.US,D,20091119,000000,27.5762,27.6367,27.0867,27.2624,473345.62084295,0
+STE.US,D,20091120,000000,27.2624,27.3905,26.77,26.9328,609863.74525974,0
+STE.US,D,20091123,000000,27.3062,28.1342,27.185,27.7033,480367.62343569,0
+STE.US,D,20091124,000000,27.6617,28.0181,27.4571,27.9763,248153.05949681,0
+STE.US,D,20091125,000000,27.9763,28.1421,27.743,27.8105,217952.00244782,0
+STE.US,D,20091127,000000,27.4075,27.7699,27.202,27.4839,175922.71842681,0
+STE.US,D,20091130,000000,27.4213,27.4402,26.7373,27.3389,868762.32191975,0
+STE.US,D,20091201,000000,27.5435,27.9495,27.4839,27.8384,514572.18884757,0
+STE.US,D,20091202,000000,27.9238,28.3805,27.6617,28.2534,402804.30707474,0
+STE.US,D,20091203,000000,28.3447,28.4759,28.1521,28.1858,393561.490409,0
+STE.US,D,20091204,000000,27.9238,27.9238,21.7053,24.6562,10691550.877637,0
+STE.US,D,20091207,000000,24.3524,25.5884,23.9225,25.5528,2994506.41633,0
+STE.US,D,20091208,000000,25.2062,25.4704,24.964,25.4008,848510.10904905,0
+STE.US,D,20091209,000000,25.3085,25.4197,24.8259,25.1119,975282.83801441,0
+STE.US,D,20091210,000000,25.0721,25.6371,24.4367,24.5301,1042863.066352,0
+STE.US,D,20091211,000000,24.3166,24.3166,23.2602,23.973,3265097.2517535,0
+STE.US,D,20091214,000000,23.99,24.3255,23.6444,23.983,1067659.638904,0
+STE.US,D,20091215,000000,23.9642,24.0972,23.5054,23.7169,1207857.9694989,0
+STE.US,D,20091216,000000,23.7655,23.9125,22.9216,23.006,1196061.9720282,0
+STE.US,D,20091217,000000,22.8471,23.4121,22.7865,23.2443,1464143.9422109,0
+STE.US,D,20091218,000000,23.2353,23.547,23.2175,23.547,1127285.2234553,0
+STE.US,D,20091221,000000,23.421,24.124,23.421,23.844,640389.11166543,0
+STE.US,D,20091222,000000,23.709,24.0476,23.5223,23.699,1126862.211251,0
+STE.US,D,20091223,000000,23.8599,23.8599,23.3625,23.4885,1018827.9157678,0
+STE.US,D,20091224,000000,23.4458,23.5293,23.3028,23.5293,221498.25476121,0
+STE.US,D,20091228,000000,23.4548,23.7745,23.4458,23.7338,417777.93193791,0
+STE.US,D,20091229,000000,23.8082,24.396,23.7507,24.3445,627399.61547517,0
+STE.US,D,20091230,000000,24.2759,24.4457,23.9125,24.0743,301168.57476874,0
+STE.US,D,20091231,000000,24.0386,24.2659,23.6603,23.6693,345255.51101251,0
+STE.US,D,20100104,000000,23.6693,24.0972,23.5917,23.9383,514341.54647898,0
+STE.US,D,20100105,000000,23.9225,23.9314,23.6693,23.9125,746225.75802968,0
+STE.US,D,20100106,000000,24.0307,24.0972,23.7745,23.8867,673562.33303614,0
+STE.US,D,20100107,000000,23.8599,23.8599,23.3872,23.5392,636068.34414924,0
+STE.US,D,20100108,000000,23.6107,23.6842,23.3128,23.421,384245.15019347,0
+STE.US,D,20100111,000000,23.43,23.576,23.2602,23.4032,464506.68011522,0
+STE.US,D,20100112,000000,23.1857,23.3455,23.0576,23.144,598096.95577453,0
+STE.US,D,20100113,000000,23.135,23.576,23.135,23.5054,408947.0485855,0
+STE.US,D,20100114,000000,23.4458,23.5392,23.2681,23.3535,348262.92635128,0
+STE.US,D,20100115,000000,23.3535,23.4548,23.144,23.3714,615020.46546554,0
+STE.US,D,20100119,000000,23.3714,23.7655,23.3375,23.4032,619908.27076997,0
+STE.US,D,20100120,000000,23.2353,23.5153,23.0666,23.1936,1081320.9187617,0
+STE.US,D,20100121,000000,23.2681,23.3783,22.4986,22.8958,1502117.3449295,0
+STE.US,D,20100122,000000,22.8214,22.9812,22.6009,22.6933,627789.39100635,0
+STE.US,D,20100125,000000,22.8471,23.0239,22.5264,22.8114,404737.06998,0
+STE.US,D,20100126,000000,22.6933,22.7528,22.4649,22.6366,610609.05247699,0
+STE.US,D,20100127,000000,22.6366,22.6366,22.0866,22.3705,1117932.6250509,0
+STE.US,D,20100128,000000,22.4411,22.4649,21.7053,22.1025,911661.80247549,0
+STE.US,D,20100129,000000,22.1432,22.5652,22.0082,22.0687,818091.50286638,0
+STE.US,D,20100201,000000,22.0946,22.1779,21.7689,22.0687,1518231.0884006,0
+STE.US,D,20100202,000000,23.0913,25.3422,22.2424,24.9868,4481425.5370592,0
+STE.US,D,20100203,000000,24.8607,25.5974,24.4457,25.3671,1838944.8413557,0
+STE.US,D,20100204,000000,25.2916,25.7811,25.1457,25.1546,1435066.8890193,0
+STE.US,D,20100205,000000,25.2659,25.4098,24.7316,25.1218,661359.43811166,0
+STE.US,D,20100208,000000,25.0464,25.7236,24.955,25.6054,692899.02663594,0
+STE.US,D,20100209,000000,25.7643,25.791,25.233,25.6292,694113.67596565,0
+STE.US,D,20100210,000000,25.5031,25.7236,25.0384,25.5706,473443.31651874,0
+STE.US,D,20100211,000000,25.5358,25.7393,25.3164,25.6898,373851.13602867,0
+STE.US,D,20100212,000000,25.3601,25.9003,25.3085,25.8834,542532.28838524,0
+STE.US,D,20100216,000000,26.0561,26.1623,25.6213,26.0958,401748.79090761,0
+STE.US,D,20100217,000000,26.1863,26.1863,25.9071,26.0879,610224.31280539,0
+STE.US,D,20100218,000000,26.0224,26.5803,25.9608,26.5803,651386.42180742,0
+STE.US,D,20100219,000000,26.5378,26.9239,26.3301,26.7453,791610.93887211,0
+STE.US,D,20100222,000000,26.8316,26.8316,26.3828,26.4335,407430.24768122,0
+STE.US,D,20100223,000000,26.3133,26.4861,26.2309,26.2736,618644.2700164,0
+STE.US,D,20100224,000000,26.9935,26.9935,26.3828,26.763,496039.21843609,0
+STE.US,D,20100225,000000,26.5378,26.77,26.1276,26.5715,262962.51533781,0
+STE.US,D,20100226,000000,26.5288,26.8663,26.5288,26.7453,384945.13467453,0
+STE.US,D,20100301,000000,26.6787,27.3816,26.6787,27.2167,368747.79593439,0
+STE.US,D,20100302,000000,27.192,27.7609,27.192,27.4571,690941.0844328,0
+STE.US,D,20100303,000000,27.176,27.4482,26.8912,26.9745,703771.44746045,0
+STE.US,D,20100304,000000,27.0708,27.0708,26.6538,26.7373,260162.57741357,0
+STE.US,D,20100305,000000,26.8663,27.2903,26.6459,27.2624,447150.0865007,0
+STE.US,D,20100308,000000,27.185,27.3389,26.7889,26.9239,245996.70442637,0
+STE.US,D,20100309,000000,26.8067,27.2167,26.7373,27.0788,333794.90178953,0
+STE.US,D,20100310,000000,26.9935,27.3647,26.9239,27.3647,349426.20991332,0
+STE.US,D,20100311,000000,27.2982,27.4145,26.8912,27.3905,356742.30670528,0
+STE.US,D,20100312,000000,27.5255,27.5255,26.9418,27.3647,290033.28207437,0
+STE.US,D,20100315,000000,27.332,27.4918,27.2167,27.4145,249237.78364947,0
+STE.US,D,20100316,000000,27.4998,27.9316,27.3469,27.9138,570444.043671,0
+STE.US,D,20100317,000000,28.0022,28.0022,27.752,27.8026,882982.58219035,0
+STE.US,D,20100318,000000,27.8294,28.3099,27.752,28.1938,393692.42275798,0
+STE.US,D,20100319,000000,28.2931,28.6426,27.9238,28.3805,880291.41883297,0
+STE.US,D,20100322,000000,28.2177,28.8193,27.9942,28.5989,823262.32347898,0
+STE.US,D,20100323,000000,28.6168,28.8789,28.2762,28.8114,378165.86051336,0
+STE.US,D,20100324,000000,28.6674,28.7697,28.3963,28.4142,288259.65233172,0
+STE.US,D,20100325,000000,28.5989,29.2641,28.3963,28.9643,570362.46274587,0
+STE.US,D,20100326,000000,29.0069,29.1598,28.5741,28.7856,368124.35651889,0
+STE.US,D,20100329,000000,28.7934,29.1431,28.6844,28.9216,281370.59643179,0
+STE.US,D,20100330,000000,28.8968,29.3018,28.7111,28.9046,259644.89104916,0
+STE.US,D,20100331,000000,28.7697,28.9563,28.4669,28.4837,386409.56263922,0
+STE.US,D,20100401,000000,28.5741,29.0239,28.5026,28.8699,303614.99535076,0
+STE.US,D,20100405,000000,28.9822,29.2363,28.4759,29.0149,301803.09307532,0
+STE.US,D,20100406,000000,28.8461,28.9822,28.7201,28.7369,298252.81207427,0
+STE.US,D,20100407,000000,30.5042,32.2864,29.9383,30.2758,3716806.8055143,0
+STE.US,D,20100408,000000,30.1071,30.1071,29.2015,29.3336,1152266.108468,0
+STE.US,D,20100409,000000,29.3416,29.708,28.9822,29.708,820486.55768071,0
+STE.US,D,20100412,000000,29.6434,30.2848,29.6434,30.1657,940678.42535221,0
+STE.US,D,20100413,000000,30.0902,30.1657,29.6612,30.0465,471339.3343879,0
+STE.US,D,20100414,000000,30.1735,30.4774,29.97,30.4615,351173.65318618,0
+STE.US,D,20100415,000000,30.2848,30.5042,30.0822,30.1735,309065.80975579,0
+STE.US,D,20100416,000000,30.2073,30.6145,29.988,30.1895,364106.74774918,0
+STE.US,D,20100419,000000,30.0733,30.385,29.7765,30.3364,423694.05976775,0
+STE.US,D,20100420,000000,30.3593,30.9679,30.0286,30.6392,830971.21731787,0
+STE.US,D,20100421,000000,30.5807,30.6562,29.7417,30.0038,547182.40111769,0
+STE.US,D,20100422,000000,29.7933,29.8509,29.0636,29.5391,719826.77496055,0
+STE.US,D,20100423,000000,29.5709,29.6771,29.2929,29.5481,488242.70064058,0
+STE.US,D,20100426,000000,29.4706,29.6245,29.1509,29.1758,421951.65235447,0
+STE.US,D,20100427,000000,29.1598,29.4299,28.6247,28.7856,572489.60983074,0
+STE.US,D,20100428,000000,28.7934,28.9643,28.6754,28.7607,345248.4608091,0
+STE.US,D,20100429,000000,28.8968,29.1598,28.729,28.9732,377949.3185516,0
+STE.US,D,20100430,000000,28.9216,29.0964,28.161,28.161,667685.48491099,0
+STE.US,D,20100503,000000,28.2354,28.7856,27.9585,28.6584,528774.3200237,0
+STE.US,D,20100504,000000,28.3367,28.4579,27.8462,28.3526,800163.84277593,0
+STE.US,D,20100505,000000,28.2614,29.3018,28.1342,29.0318,895695.10610392,0
+STE.US,D,20100506,000000,27.3062,29.0636,26.2487,27.8959,1314715.8881852,0
+STE.US,D,20100507,000000,27.602,27.8462,26.7373,27.1284,1435728.6009676,0
+STE.US,D,20100510,000000,27.9238,28.178,27.4145,27.8026,830947.04519191,0
+STE.US,D,20100511,000000,27.4302,28.7518,27.3568,28.2354,618943.40007521,0
+STE.US,D,20100512,000000,28.2841,28.5393,28.0509,28.2354,960788.62698288,0
+STE.US,D,20100513,000000,28.2672,28.6068,27.9138,28.1938,475970.31085395,0
+STE.US,D,20100514,000000,28.0677,28.2614,27.7033,27.9585,727709.90954076,0
+STE.US,D,20100517,000000,28.1263,28.6505,27.6864,28.4142,607015.46308358,0
+STE.US,D,20100518,000000,28.729,29.0239,28.2266,28.2841,440001.18024665,0
+STE.US,D,20100519,000000,28.1858,28.2931,27.743,27.8959,663475.50630549,0
+STE.US,D,20100520,000000,27.3905,27.4998,26.8236,26.9655,808567.6852363,0
+STE.US,D,20100521,000000,26.753,27.3469,26.2983,26.9935,654449.23160151,0
+STE.US,D,20100524,000000,26.8395,27.3816,26.5863,26.9508,370261.57532292,0
+STE.US,D,20100525,000000,26.4602,26.638,25.8049,26.5198,455781.5498139,0
+STE.US,D,20100526,000000,26.5803,27.202,26.3371,26.4691,457700.21231235,0
+STE.US,D,20100527,000000,26.9328,27.1284,26.7373,27.1284,402825.45768495,0
+STE.US,D,20100528,000000,27.0112,27.3995,26.8236,26.9328,416981.258953,0
+STE.US,D,20100601,000000,26.7978,26.9577,26.1703,26.1951,410116.37517904,0
+STE.US,D,20100602,000000,26.213,26.7025,25.8645,26.5803,1051386.7622703,0
+STE.US,D,20100603,000000,26.5715,26.753,26.3133,26.6946,901527.63866482,0
+STE.US,D,20100604,000000,26.4434,26.4434,25.656,25.7236,495235.49524776,0
+STE.US,D,20100607,000000,25.791,25.9071,25.4614,25.4783,663482.55650888,0
+STE.US,D,20100608,000000,25.4861,25.6808,25.2479,25.4614,728436.08049162,0
+STE.US,D,20100609,000000,25.5528,25.9608,25.4197,25.5358,1008458.073729,0
+STE.US,D,20100610,000000,25.8566,25.9777,25.4961,25.7493,570521.59590846,0
+STE.US,D,20100611,000000,25.4861,26.6201,25.4098,26.5863,499623.74328226,0
+STE.US,D,20100614,000000,26.7283,27.4213,26.7283,27.202,589778.72292696,0
+STE.US,D,20100615,000000,27.2803,27.4998,26.9418,27.4571,446207.37358807,0
+STE.US,D,20100616,000000,27.2714,27.4659,27.1036,27.322,351633.93075143,0
+STE.US,D,20100617,000000,27.3816,27.6189,26.9745,27.5862,334866.53270728,0
+STE.US,D,20100618,000000,27.4998,27.7787,27.1523,27.5762,597580.27658205,0
+STE.US,D,20100621,000000,27.8552,28.024,27.4213,27.5762,399641.78726102,0
+STE.US,D,20100622,000000,27.5524,28.0102,27.2536,27.2982,337076.26788922,0
+STE.US,D,20100623,000000,27.2099,27.2167,26.7889,26.909,302808.25064668,0
+STE.US,D,20100624,000000,26.7373,27.045,26.6022,26.8067,487093.51748535,0
+STE.US,D,20100625,000000,26.8912,27.176,26.355,26.8147,637710.03437101,0
+STE.US,D,20100628,000000,26.9508,27.3062,26.5943,27.1215,222797.50653182,0
+STE.US,D,20100629,000000,26.8812,26.8812,26.4951,26.6459,430523.69252469,0
+STE.US,D,20100630,000000,26.7323,27.0082,26.2239,26.3013,377337.96519908,0
+STE.US,D,20100701,000000,26.3918,26.3918,25.3422,25.9777,452451.83946228,0
+STE.US,D,20100702,000000,26.1544,26.1544,25.8406,25.9071,228309.75842367,0
+STE.US,D,20100706,000000,26.2309,26.5039,25.6054,25.7315,365463.40831895,0
+STE.US,D,20100707,000000,25.8406,26.4434,25.6292,26.4235,619283.82418254,0
+STE.US,D,20100708,000000,26.638,26.78,26.2736,26.5039,396236.53901576,0
+STE.US,D,20100709,000000,26.4096,26.6459,26.3053,26.4951,441428.34285048,0
+STE.US,D,20100712,000000,26.3738,26.5715,25.9429,26.2736,338368.46945641,0
+STE.US,D,20100713,000000,26.5198,27.0708,26.5198,26.9935,515493.75114997,0
+STE.US,D,20100714,000000,26.8663,27.0619,26.6946,26.8991,262576.76849429,0
+STE.US,D,20100715,000000,26.9508,27.0112,26.2816,26.3918,442096.09783026,0
+STE.US,D,20100716,000000,26.2409,26.3053,25.4704,25.4961,470716.9021443,0
+STE.US,D,20100719,000000,25.6133,25.6371,25.3085,25.3671,419793.28294021,0
+STE.US,D,20100720,000000,24.2659,25.791,24.2659,25.7722,419312.86193667,0
+STE.US,D,20100721,000000,25.9261,25.9261,25.2251,25.233,430339.3800642,0
+STE.US,D,20100722,000000,25.5528,26.3649,25.5438,25.9261,598012.35333366,0
+STE.US,D,20100723,000000,25.798,26.222,25.6213,26.1186,353991.72020489,0
+STE.US,D,20100726,000000,26.0224,26.8563,26.0224,26.6538,370986.73910186,0
+STE.US,D,20100727,000000,26.8563,27.3389,26.7978,27.0023,403018.83469267,0
+STE.US,D,20100728,000000,27.0023,27.2267,26.1544,26.1783,369572.66973294,0
+STE.US,D,20100729,000000,26.346,26.6618,25.8566,26.5198,421122.74986827,0
+STE.US,D,20100730,000000,26.213,26.9835,26.1703,26.8991,423106.8785412,0
+STE.US,D,20100802,000000,27.316,27.3995,26.7025,27.176,421132.82158742,0
+STE.US,D,20100803,000000,27.045,27.8612,26.8991,27.0708,340056.48958627,0
+STE.US,D,20100804,000000,27.0619,27.4482,27.0282,27.3647,347132.87946243,0
+STE.US,D,20100805,000000,27.1682,27.4213,26.9745,27.2714,236974.45841008,0
+STE.US,D,20100806,000000,27.0023,27.5692,26.916,27.1284,471578.03413179,0
+STE.US,D,20100809,000000,27.3062,27.5345,26.8733,27.4998,378931.31116891,0
+STE.US,D,20100810,000000,27.2803,27.4659,26.8812,27.2536,320725.83901797,0
+STE.US,D,20100811,000000,26.8563,26.8563,26.0958,26.1455,532950.05478409,0
+STE.US,D,20100812,000000,25.9003,26.1366,25.6133,25.9876,371802.54835318,0
+STE.US,D,20100813,000000,25.8566,25.8566,25.4197,25.5278,363430.93539408,0
+STE.US,D,20100816,000000,25.4197,25.7156,25.0294,25.5278,262475.04413085,0
+STE.US,D,20100817,000000,25.7236,26.1623,25.6054,26.0701,344009.63935341,0
+STE.US,D,20100818,000000,26.0701,26.5378,25.8308,26.1951,266496.68158822,0
+STE.US,D,20100819,000000,26.0611,26.1783,25.1307,25.3422,512019.00804255,0
+STE.US,D,20100820,000000,24.9719,25.1049,24.396,24.8935,492505.05218568,0
+STE.US,D,20100823,000000,24.8935,25.1307,24.3355,24.4635,268984.39621875,0
+STE.US,D,20100824,000000,24.1747,24.2074,23.6523,23.8788,331538.83669949,0
+STE.US,D,20100825,000000,23.699,24.3166,23.6842,24.1985,344038.84733895,0
+STE.US,D,20100826,000000,24.3255,24.5727,24.3166,24.3712,436701.68505248,0
+STE.US,D,20100827,000000,24.555,24.9114,24.1985,24.8429,261615.9264872,0
+STE.US,D,20100830,000000,24.7812,24.8429,24.405,24.4209,434827.3381183,0
+STE.US,D,20100831,000000,24.3553,24.6284,24.2005,24.2362,686554.85074214,0
+STE.US,D,20100901,000000,24.5122,24.8339,24.4129,24.6174,474517.96895224,0
+STE.US,D,20100902,000000,24.5996,25.2479,24.4964,25.1884,275295.33543935,0
+STE.US,D,20100903,000000,25.4098,25.7643,25.4098,25.7236,271222.33221432,0
+STE.US,D,20100907,000000,25.5974,25.7811,25.3671,25.4783,407415.14010249,0
+STE.US,D,20100908,000000,25.5031,25.9429,25.4366,25.7493,365119.96269586,0
+STE.US,D,20100909,000000,25.9518,26.1366,25.7573,25.791,212622.04867263,0
+STE.US,D,20100910,000000,25.8645,26.078,25.798,25.9341,198481.35498331,0
+STE.US,D,20100913,000000,26.1863,26.6707,26.1186,26.6022,366940.92951854,0
+STE.US,D,20100914,000000,26.638,27.1284,26.5535,26.916,384324.71677477,0
+STE.US,D,20100915,000000,26.9418,27.3647,26.8495,27.2624,346713.8959457,0
+STE.US,D,20100916,000000,27.1443,27.185,26.629,26.8495,420090.3986552,0
+STE.US,D,20100917,000000,27.2803,27.5435,26.9328,27.4402,303114.4309089,0
+STE.US,D,20100920,000000,27.4302,28.0587,27.192,28.024,333887.56160572,0
+STE.US,D,20100921,000000,28.0509,28.1194,27.8462,27.9238,269681.35918406,0
+STE.US,D,20100922,000000,27.9495,28.3099,27.7033,27.7857,372953.74585224,0
+STE.US,D,20100923,000000,27.5762,28.0102,27.3389,27.3816,336490.09383458,0
+STE.US,D,20100924,000000,27.7033,28.0856,27.5345,28.0587,304559.72260721,0
+STE.US,D,20100927,000000,28.0329,28.1024,27.6289,27.8869,271296.86293603,0
+STE.US,D,20100928,000000,28.0409,28.1263,27.6367,28.0329,363659.56341883,0
+STE.US,D,20100929,000000,28.0181,28.2534,27.6367,27.9316,358783.84417739,0
+STE.US,D,20100930,000000,28.2097,28.3447,27.7787,27.9852,482689.1547002,0
+STE.US,D,20101001,000000,28.1263,28.1938,27.5087,28.161,367312.57595524,0
+STE.US,D,20101004,000000,28.17,28.4053,27.5524,27.6457,323718.14677801,0
+STE.US,D,20101005,000000,27.9852,28.5552,27.8869,28.5026,499621.72893843,0
+STE.US,D,20101006,000000,28.4232,28.7021,28.4232,28.6337,243044.68354295,0
+STE.US,D,20101007,000000,28.7518,28.9375,28.6168,28.7518,303843.6233755,0
+STE.US,D,20101008,000000,28.6584,28.9822,28.5741,28.7934,306297.09416092,0
+STE.US,D,20101011,000000,28.729,28.9463,28.5254,28.7766,160505.93792094,0
+STE.US,D,20101012,000000,28.6674,28.8699,28.3189,28.7369,398804.8273995,0
+STE.US,D,20101013,000000,28.8024,29.1151,28.6337,28.9563,474927.88792172,0
+STE.US,D,20101014,000000,28.999,29.1837,28.8461,29.0964,345838.6635514,0
+STE.US,D,20101015,000000,29.3018,29.3773,28.7766,28.8372,259018.43011791,0
+STE.US,D,20101018,000000,28.7697,29.2015,28.7518,28.8968,281280.95813135,0
+STE.US,D,20101019,000000,28.5393,28.7607,27.9942,28.0935,361411.55570412,0
+STE.US,D,20101020,000000,28.2027,28.6068,28.1938,28.3963,243529.13323415,0
+STE.US,D,20101021,000000,28.4837,28.8372,28.1263,28.3963,363037.13117524,0
+STE.US,D,20101022,000000,28.4053,28.6584,28.3189,28.5889,141144.06502327,0
+STE.US,D,20101025,000000,28.7697,29.2453,28.7697,28.8699,149136.98134225,0
+STE.US,D,20101026,000000,28.6931,29.1063,28.5641,28.8699,195585.73572712,0
+STE.US,D,20101027,000000,28.6844,28.862,28.3526,28.5811,263829.6903568,0
+STE.US,D,20101028,000000,28.7766,29.0636,28.3715,28.6754,190350.45611195,0
+STE.US,D,20101029,000000,28.6377,28.9802,28.4777,28.8243,223948.70403088,0
+STE.US,D,20101101,000000,28.9732,29.0636,28.7697,28.8968,447834.96340303,0
+STE.US,D,20101102,000000,29.2721,29.826,29.1688,29.6911,442210.91542859,0
+STE.US,D,20101103,000000,29.0239,29.6077,28.6505,29.2115,954395.09966523,0
+STE.US,D,20101104,000000,29.5788,30.1895,28.9901,29.4041,738422.19003076,0
+STE.US,D,20101105,000000,29.3673,29.4895,29.1431,29.2929,326653.04573888,0
+STE.US,D,20101108,000000,29.1688,29.2274,28.862,29.1688,258737.42915357,0
+STE.US,D,20101109,000000,29.2721,29.3246,28.7934,28.8968,285044.75957842,0
+STE.US,D,20101110,000000,28.9643,29.2721,28.6505,29.1758,331391.78959987,0
+STE.US,D,20101111,000000,28.8968,29.2363,28.7111,29.0546,252856.55234076,0
+STE.US,D,20101112,000000,28.9732,29.2453,28.8869,29.1509,441084.8972274,0
+STE.US,D,20101115,000000,29.2721,29.5233,29.2363,29.2453,255829.72383441,0
+STE.US,D,20101116,000000,29.0239,29.0715,28.6247,28.8372,525896.82986199,0
+STE.US,D,20101117,000000,28.8541,28.9822,28.3805,28.4499,340632.59192177,0
+STE.US,D,20101118,000000,28.6931,29.0964,28.5741,28.8283,200970.07678575,0
+STE.US,D,20101119,000000,28.6754,29.1063,28.6754,28.8789,234704.29291323,0
+STE.US,D,20101122,000000,28.6337,29.0467,28.5334,29.0467,252678.28291177,0
+STE.US,D,20101123,000000,28.7111,28.9563,28.5393,28.9216,326400.24558818,0
+STE.US,D,20101124,000000,29.1431,29.4626,29.0318,29.4626,228337.9592373,0
+STE.US,D,20101126,000000,29.285,29.4806,29.1688,29.3773,73445.997571639,0
+STE.US,D,20101129,000000,29.1598,29.2641,28.7201,29.1509,245374.27218279,0
+STE.US,D,20101130,000000,28.9106,29.1311,28.6892,28.9871,407402.0468676,0
+STE.US,D,20101201,000000,29.3068,29.9958,29.3068,29.8023,349299.30625201,0
+STE.US,D,20101202,000000,29.8687,30.3186,29.7843,30.2848,249773.59910835,0
+STE.US,D,20101203,000000,30.0981,30.5122,29.9958,30.4705,197177.06735314,0
+STE.US,D,20101206,000000,30.3593,30.4267,30.0902,30.393,236959.35083136,0
+STE.US,D,20101207,000000,30.537,30.6562,29.7486,30.1815,614978.16424509,0
+STE.US,D,20101208,000000,30.1985,30.6392,30.1071,30.3364,286624.00514145,0
+STE.US,D,20101209,000000,30.537,30.6789,30.2758,30.529,302906.95349437,0
+STE.US,D,20101210,000000,30.5985,31.3234,30.5459,31.2667,229655.34010236,0
+STE.US,D,20101213,000000,31.3323,31.3323,30.944,30.9679,194464.75338552,0
+STE.US,D,20101214,000000,31.0682,31.4842,31.0682,31.4267,232217.58545462,0
+STE.US,D,20101215,000000,31.4197,31.7464,31.375,31.384,269598.77108702,0
+STE.US,D,20101216,000000,31.4514,31.8674,31.2757,31.8218,270303.79142766,0
+STE.US,D,20101217,000000,31.8754,32.0074,31.2916,31.8674,251394.1387199,0
+STE.US,D,20101220,000000,31.929,32.0074,31.5616,31.6053,276041.64982851,0
+STE.US,D,20101221,000000,31.6312,31.6312,31.2062,31.4425,248025.14866357,0
+STE.US,D,20101222,000000,31.366,31.6232,31.1804,31.2757,288714.89403738,0
+STE.US,D,20101223,000000,31.3144,31.4514,31.0007,31.1982,135428.36440454,0
+STE.US,D,20101227,000000,31.1149,31.4912,31.0096,31.366,120998.61237558,0
+STE.US,D,20101228,000000,31.4346,31.5965,31.1645,31.5428,156348.33225503,0
+STE.US,D,20101229,000000,31.6569,31.7146,31.2907,31.3571,110829.19754787,0
+STE.US,D,20101230,000000,31.2907,31.4752,31.0572,31.1784,93732.454287461,0
+STE.US,D,20101231,000000,31.1565,31.1725,30.6641,30.7177,230554.74462263,0
+STE.US,D,20110103,000000,30.9173,31.4842,30.7574,31.2589,253889.91072575,0
+STE.US,D,20110104,000000,31.3501,31.3501,30.4427,30.7673,244055.8841458,0
+STE.US,D,20110105,000000,30.7405,31.0522,30.6691,30.9361,153713.57052489,0
+STE.US,D,20110106,000000,30.8924,30.9361,30.393,30.4705,218796.01251276,0
+STE.US,D,20110107,000000,30.4963,30.5638,29.97,30.3593,164338.22705826,0
+STE.US,D,20110110,000000,30.1735,30.4267,30.0465,30.3017,514267.01575726,0
+STE.US,D,20110111,000000,30.3593,30.5896,30.1895,30.4188,173233.56941324,0
+STE.US,D,20110112,000000,30.7068,30.7405,30.3275,30.4863,290855.13435717,0
+STE.US,D,20110113,000000,30.4188,30.4963,30.0981,30.3593,160088.96874806,0
+STE.US,D,20110114,000000,30.5042,30.5211,30.1657,30.4526,245262.47610021,0
+STE.US,D,20110118,000000,30.4774,30.7257,30.1815,30.7257,379697.76899637,0
+STE.US,D,20110119,000000,30.7257,31.0265,30.0555,30.1408,242693.18054455,0
+STE.US,D,20110120,000000,29.979,30.26,29.6851,29.8777,354977.74150987,0
+STE.US,D,20110121,000000,30.0465,30.0555,29.7933,29.8103,197437.92487917,0
+STE.US,D,20110124,000000,29.8103,30.3593,29.8103,30.1815,168107.0643649,0
+STE.US,D,20110125,000000,30.0128,30.1657,29.7765,30.1657,208537.96655651,0
+STE.US,D,20110126,000000,30.2332,30.7257,30.0286,30.5985,354844.79481707,0
+STE.US,D,20110127,000000,30.5459,30.8677,30.2758,30.7852,234718.39332004,0
+STE.US,D,20110128,000000,30.6472,30.6472,29.4041,29.412,664423.25507767,0
+STE.US,D,20110131,000000,29.564,29.6791,29.1171,29.3296,334185.68449262,0
+STE.US,D,20110201,000000,29.5481,29.9026,29.3594,29.7675,253287.62192046,0
+STE.US,D,20110202,000000,29.6434,29.9026,29.4895,29.5312,219626.92934279,0
+STE.US,D,20110203,000000,29.564,30.0733,29.2641,29.97,248969.87592003,0
+STE.US,D,20110204,000000,29.9204,30.1408,29.6851,29.7328,214060.29016751,0
+STE.US,D,20110207,000000,29.7328,30.1895,29.6692,30.1151,499335.69211452,0
+STE.US,D,20110208,000000,28.5096,28.7697,27.5435,28.6674,1609690.3556755,0
+STE.US,D,20110209,000000,28.0757,28.5472,28.0102,28.4053,1050824.7603416,0
+STE.US,D,20110210,000000,28.3367,28.729,28.178,28.729,915206.04044506,0
+STE.US,D,20110211,000000,28.5641,28.9306,28.5552,28.8461,237924.22152611,0
+STE.US,D,20110214,000000,28.7697,29.2453,28.6754,29.2274,325943.9967106,0
+STE.US,D,20110215,000000,28.8869,28.9822,28.5026,28.8024,415672.94263516,0
+STE.US,D,20110216,000000,28.8372,29.3068,28.7369,29.1151,329189.10462134,0
+STE.US,D,20110218,000000,29.3863,29.8509,29.2641,29.6155,293237.09593661,0
+STE.US,D,20110222,000000,29.3416,29.6851,29.2015,29.2363,359180.66991197,0
+STE.US,D,20110223,000000,29.1837,29.3068,28.3099,28.3367,332733.34259091,0
+STE.US,D,20110224,000000,28.301,28.7111,28.0935,28.4499,423652.76571923,0
+STE.US,D,20110225,000000,28.4579,28.9216,28.4322,28.8869,268879.65033958,0
+STE.US,D,20110228,000000,28.9523,29.1489,28.5681,28.6465,302694.44022027,0
+STE.US,D,20110301,000000,28.7518,28.9046,28.2266,28.3715,434191.81263981,0
+STE.US,D,20110302,000000,28.2762,28.7021,28.178,28.5334,208650.76981101,0
+STE.US,D,20110303,000000,28.7856,29.6345,28.7856,29.4449,383496.82146048,0
+STE.US,D,20110304,000000,29.4895,29.4895,28.8699,29.2274,151805.98691751,0
+STE.US,D,20110307,000000,29.3673,29.5233,28.4322,28.8699,284980.30057586,0
+STE.US,D,20110308,000000,28.9563,29.5481,28.7201,29.4528,271267.6549505,0
+STE.US,D,20110309,000000,29.4359,29.6612,29.3246,29.4706,247722.99708902,0
+STE.US,D,20110310,000000,28.9375,28.999,28.3805,28.4499,498912.67991013,0
+STE.US,D,20110311,000000,28.3447,28.3447,27.8294,28.1938,290243.78100465,0
+STE.US,D,20110314,000000,27.9585,28.3099,27.4918,27.602,456803.82930783,0
+STE.US,D,20110315,000000,26.9835,27.8384,26.9577,27.6289,553382.55142761,0
+STE.US,D,20110316,000000,27.4659,27.5613,27.1284,27.2167,492492.96612269,0
+STE.US,D,20110317,000000,27.6367,27.7787,27.19,27.2337,213880.0063947,0
+STE.US,D,20110318,000000,27.5255,27.7133,27.3816,27.5941,448539.98374366,0
+STE.US,D,20110321,000000,27.7133,28.5741,27.7133,28.2614,381677.86898163,0
+STE.US,D,20110322,000000,28.7697,29.1688,28.6168,29.1509,723848.41241791,0
+STE.US,D,20110323,000000,28.9375,29.0804,28.8461,28.9375,382621.58906618,0
+STE.US,D,20110324,000000,29.1063,29.1151,28.7697,29.0964,229946.41278586,0
+STE.US,D,20110325,000000,29.0467,29.7675,28.9375,29.3773,248533.77048075,0
+STE.US,D,20110328,000000,29.3673,29.5391,29.1758,29.2015,233099.86805234,0
+STE.US,D,20110329,000000,29.1688,29.4706,29.0636,29.1598,283325.51711919,0
+STE.US,D,20110330,000000,29.2641,29.3246,29.0318,29.1936,242865.40694205,0
+STE.US,D,20110331,000000,29.1966,29.4279,29.0725,29.2314,246396.55167671,0
+STE.US,D,20110401,000000,29.4626,29.5481,29.0149,29.285,320285.70489104,0
+STE.US,D,20110404,000000,29.2929,29.4895,29.2015,29.3673,229073.19473539,0
+STE.US,D,20110405,000000,29.2721,29.4895,29.1151,29.1936,545355.39126353,0
+STE.US,D,20110406,000000,29.3246,29.6911,29.3246,29.5063,384231.04978665,0
+STE.US,D,20110407,000000,29.5978,29.6911,29.1688,29.1936,275258.07007849,0
+STE.US,D,20110408,000000,29.3673,29.4299,28.6754,28.8372,217909.70122739,0
+STE.US,D,20110411,000000,28.9136,29.0467,28.6168,28.6754,171739.933463,0
+STE.US,D,20110412,000000,28.5592,28.6118,28.1352,28.3914,300776.78489374,0
+STE.US,D,20110413,000000,28.4669,28.5889,28.2614,28.4837,353581.8012354,0
+STE.US,D,20110414,000000,28.2027,28.5811,28.1194,28.5175,189423.85794997,0
+STE.US,D,20110415,000000,28.4232,28.9046,28.301,28.8283,361696.58535612,0
+STE.US,D,20110418,000000,28.4053,28.6584,28.2454,28.4759,467830.34743535,0
+STE.US,D,20110419,000000,28.6068,28.6584,28.5254,28.6247,264420.90027101,0
+STE.US,D,20110420,000000,29.0149,29.0149,28.6505,28.8283,249270.01315075,0
+STE.US,D,20110421,000000,28.9216,29.1251,28.8541,29.0546,173601.18716229,0
+STE.US,D,20110425,000000,28.8283,29.2274,28.8193,29.1688,311709.63603317,0
+STE.US,D,20110426,000000,29.2721,30.0128,29.1936,29.826,273237.68321661,0
+STE.US,D,20110427,000000,29.7843,30.26,29.7843,30.2431,236781.08140235,0
+STE.US,D,20110428,000000,30.1488,30.3663,30.0822,30.3523,147206.23278082,0
+STE.US,D,20110429,000000,30.2868,30.5638,30.1498,30.4943,197565.83571239,0
+STE.US,D,20110502,000000,30.7157,30.7257,30.3663,30.3751,296249.54713495,0
+STE.US,D,20110503,000000,30.3136,30.6929,30.2709,30.3613,180665.49097546,0
+STE.US,D,20110504,000000,30.3523,30.3751,29.826,30.0822,213506.34561416,0
+STE.US,D,20110505,000000,29.826,30.5162,29.826,30.3216,367844.36272646,0
+STE.US,D,20110506,000000,30.6562,30.944,30.3593,30.7405,451475.88987645,0
+STE.US,D,20110509,000000,30.3364,30.6225,29.6771,30.5985,533870.60991458,0
+STE.US,D,20110510,000000,30.819,30.819,29.9532,30.5122,809443.92480253,0
+STE.US,D,20110511,000000,30.4655,30.674,29.989,30.2947,308731.42867994,0
+STE.US,D,20110512,000000,30.1895,30.8677,29.9293,30.7574,207966.90008059,0
+STE.US,D,20110513,000000,30.7971,30.8557,30.3543,30.6175,245533.40534539,0
+STE.US,D,20110516,000000,30.4188,30.537,30.1309,30.1408,242147.29336652,0
+STE.US,D,20110517,000000,30.0465,30.1151,29.6911,29.988,227819.26570097,0
+STE.US,D,20110518,000000,30.0465,30.4427,29.842,30.41,322395.73005337,0
+STE.US,D,20110519,000000,30.4863,30.8587,30.3017,30.529,207020.15848032,0
+STE.US,D,20110520,000000,30.3693,30.4814,29.981,30.3613,305204.31263293,0
+STE.US,D,20110523,000000,29.9483,29.9483,29.3506,29.4299,353202.09742339,0
+STE.US,D,20110524,000000,29.4518,29.4518,28.996,29.0864,457037.49319214,0
+STE.US,D,20110525,000000,28.9693,29.3138,28.9345,29.2909,208415.09158286,0
+STE.US,D,20110526,000000,29.1738,29.7765,29.0209,29.7675,244182.78780712,0
+STE.US,D,20110527,000000,29.826,29.9213,29.709,29.8609,94917.895631644,0
+STE.US,D,20110531,000000,30.1418,30.5777,29.9611,30.534,493989.62358867,0
+STE.US,D,20110601,000000,30.4467,30.5678,29.9213,29.9483,391704.26539739,0
+STE.US,D,20110602,000000,29.9303,30.0128,29.2711,29.6612,312555.66044193,0
+STE.US,D,20110603,000000,29.3406,29.5233,29.1996,29.279,380861.05255841,0
+STE.US,D,20110606,000000,29.2264,29.3486,28.9523,28.996,297283.91269184,0
+STE.US,D,20110607,000000,29.1917,29.421,28.7816,29.2433,248701.96819059,0
+STE.US,D,20110608,000000,29.0774,29.4439,28.9792,29.3486,348832.98565527,0
+STE.US,D,20110609,000000,29.4518,29.563,29.1917,29.4439,280224.43479231,0
+STE.US,D,20110610,000000,29.2531,29.5978,28.996,29.3236,475350.90012611,0
+STE.US,D,20110613,000000,29.279,29.3942,29.0695,29.1738,219588.65681001,0
+STE.US,D,20110614,000000,29.4289,29.709,29.2264,29.284,298222.59691681,0
+STE.US,D,20110615,000000,29.0695,29.2095,28.5502,28.6207,465331.55391377,0
+STE.US,D,20110616,000000,28.7141,29.0229,28.5125,28.8511,367274.30342245,0
+STE.US,D,20110617,000000,29.004,29.0944,28.3745,28.7071,765260.30005492,0
+STE.US,D,20110620,000000,28.584,28.9434,28.584,28.7896,393154.59295527,0
+STE.US,D,20110621,000000,28.9345,29.0944,28.7816,29.0526,301116.20182916,0
+STE.US,D,20110622,000000,28.8749,29.0109,28.7151,28.7736,435104.31039498,0
+STE.US,D,20110623,000000,28.5214,29.1033,28.163,28.9871,395067.21242222,0
+STE.US,D,20110624,000000,29.1401,29.1401,28.7736,28.8929,539370.77574345,0
+STE.US,D,20110627,000000,28.9613,29.4617,28.8839,29.2999,222055.22083032,0
+STE.US,D,20110628,000000,29.4289,29.6345,29.2999,29.5788,175694.09040206,0
+STE.US,D,20110629,000000,29.6067,29.7586,29.4439,29.5391,171655.33102214,0
+STE.US,D,20110630,000000,29.5719,29.8837,29.5143,29.7278,286602.85453123,0
+STE.US,D,20110701,000000,29.8023,30.5003,29.7765,30.4228,326478.80499756,0
+STE.US,D,20110705,000000,30.4228,30.4566,30.1498,30.3216,247377.53712212,0
+STE.US,D,20110706,000000,30.3315,30.7485,30.1835,30.7485,293852.47797678,0
+STE.US,D,20110707,000000,30.95,31.0572,30.6254,30.8894,361787.23082849,0
+STE.US,D,20110708,000000,30.5945,30.7971,30.4814,30.6661,112789.15409483,0
+STE.US,D,20110711,000000,30.2788,30.533,30.0753,30.1588,245667.35921011,0
+STE.US,D,20110712,000000,30.0475,30.8437,30.0385,30.4735,237624.08429538,0
+STE.US,D,20110713,000000,30.6025,30.9977,30.3613,30.4287,422485.45346952,0
+STE.US,D,20110714,000000,30.5082,30.9739,30.4377,30.6025,366783.81069976,0
+STE.US,D,20110715,000000,30.7018,30.7971,30.3216,30.6175,315133.01337291,0
+STE.US,D,20110718,000000,30.5251,30.6254,29.8181,30.0832,227279.42155442,0
+STE.US,D,20110719,000000,30.3394,31.1436,30.3394,31.0712,259197.70671881,0
+STE.US,D,20110720,000000,31.0155,31.0414,30.4287,30.5509,216698.07341341,0
+STE.US,D,20110721,000000,30.7117,31.1386,30.533,31.1029,203259.37854899,0
+STE.US,D,20110722,000000,31.0335,31.2399,30.7971,31.2042,197689.71785796,0
+STE.US,D,20110725,000000,30.8736,31.0929,30.6929,30.8477,209725.42224452,0
+STE.US,D,20110726,000000,30.8517,30.945,30.4576,30.819,277726.64844263,0
+STE.US,D,20110727,000000,30.6254,30.6254,29.6345,29.7586,631639.80923814,0
+STE.US,D,20110728,000000,29.7824,29.9473,29.3266,29.3793,488435.07047638,0
+STE.US,D,20110729,000000,29.0556,29.8073,28.9365,29.7358,480038.27821941,0
+STE.US,D,20110801,000000,29.9978,29.9978,28.5284,28.9176,866567.69431655,0
+STE.US,D,20110802,000000,28.2662,29.2115,27.3717,27.4561,1154511.0946669,0
+STE.US,D,20110803,000000,27.4829,27.5941,26.7074,26.8623,820599.3609352,0
+STE.US,D,20110804,000000,26.4582,26.9875,25.9013,25.9439,1025300.0024948,0
+STE.US,D,20110805,000000,26.2269,26.6191,25.4921,26.2269,1122510.2214054,0
+STE.US,D,20110808,000000,25.3591,26.0412,24.6214,24.6214,1075025.0871199,0
+STE.US,D,20110809,000000,25.1189,25.5428,23.5917,25.5428,949342.1181667,0
+STE.US,D,20110810,000000,24.7296,25.0861,24.0396,24.126,887991.24812461,0
+STE.US,D,20110811,000000,24.133,25.8149,24.0544,25.3969,819794.63057497,0
+STE.US,D,20110812,000000,25.5597,25.9618,25.0731,25.6034,383268.19343573,0
+STE.US,D,20110815,000000,25.8228,26.2447,25.6193,26.2447,269471.86742571,0
+STE.US,D,20110816,000000,25.9271,26.3033,25.654,26.0988,393922.05795464,0
+STE.US,D,20110817,000000,26.2537,26.5188,25.7811,25.9718,379422.81106352,0
+STE.US,D,20110818,000000,25.2281,25.3462,24.3028,24.4744,452101.34363578,0
+STE.US,D,20110819,000000,24.2163,25.2182,23.8927,24.4576,559911.0397819,0
+STE.US,D,20110822,000000,25.099,25.099,24.3822,24.5151,253885.88203808,0
+STE.US,D,20110823,000000,24.6442,25.7712,24.4665,25.6799,459799.1585836,0
+STE.US,D,20110824,000000,25.6113,26.0988,25.236,25.79,484219.04883938,0
+STE.US,D,20110825,000000,26.0333,26.2537,25.1327,25.4416,389130.94115407,0
+STE.US,D,20110826,000000,25.2856,25.8486,24.9361,25.798,512110.66068683,0
+STE.US,D,20110829,000000,26.0721,27.1324,25.9538,27.0917,414935.69279324,0
+STE.US,D,20110830,000000,26.9596,27.4998,26.8167,27.2873,470799.49024135,0
+STE.US,D,20110831,000000,27.3995,27.8085,27.2417,27.5107,359710.44233935,0
+STE.US,D,20110901,000000,27.4561,27.8652,26.781,26.9021,290187.3793774,0
+STE.US,D,20110902,000000,26.3738,26.5983,25.6431,25.7046,261431.61402671,0
+STE.US,D,20110906,000000,25.236,25.7226,25.0037,25.5776,330815.68726437,0
+STE.US,D,20110907,000000,25.9718,26.4225,25.8318,26.4066,348294.14868064,0
+STE.US,D,20110908,000000,26.3361,26.5108,25.9538,26.0631,372813.74895602,0
+STE.US,D,20110909,000000,25.7483,25.79,25.0821,25.2766,558696.39045217,0
+STE.US,D,20110912,000000,24.9292,25.5328,24.9292,25.4921,440329.51829101,0
+STE.US,D,20110913,000000,25.6193,26.0491,25.5011,25.9439,267757.66082604,0
+STE.US,D,20110914,000000,26.207,26.6618,25.525,26.2855,405959.77668504,0
+STE.US,D,20110915,000000,26.4315,26.6191,26.0085,26.5268,266855.23479004,0
+STE.US,D,20110916,000000,26.6459,26.7998,26.0333,26.2359,599827.27712484,0
+STE.US,D,20110919,000000,25.7056,25.7383,25.2689,25.5597,420808.51223073,0
+STE.US,D,20110920,000000,25.8049,26.3431,25.3879,25.3879,491054.7246278,0
+STE.US,D,20110921,000000,25.4227,25.5328,24.3544,24.3891,382553.10137595,0
+STE.US,D,20110922,000000,23.7388,24.2422,23.6643,23.8927,1077424.1706217,0
+STE.US,D,20110923,000000,23.8658,24.4307,23.6464,24.3544,365439.23619298,0
+STE.US,D,20110926,000000,24.6224,25.2429,24.115,25.1814,277879.73857374,0
+STE.US,D,20110927,000000,25.7643,26.7293,25.6361,26.0571,461910.19091785,0
+STE.US,D,20110928,000000,26.1138,26.2696,24.55,24.6611,709125.57336162,0
+STE.US,D,20110929,000000,25.0901,25.2182,24.2422,24.8409,383958.10619764,0
+STE.US,D,20110930,000000,24.4576,25.9797,24.4307,25.0186,663494.64257187,0
+STE.US,D,20111003,000000,24.7882,25.2689,23.7298,23.7388,611420.83304063,0
+STE.US,D,20111004,000000,23.4995,25.2429,23.4995,25.2003,609452.81911834,0
+STE.US,D,20111005,000000,25.3204,25.9439,25.0117,25.0821,703474.33174546,0
+STE.US,D,20111006,000000,24.9749,25.1526,24.534,24.9302,535694.598253,0
+STE.US,D,20111007,000000,25.0037,25.0037,24.2163,24.4149,456106.8663425,0
+STE.US,D,20111010,000000,24.8597,25.0294,24.533,24.9798,330186.20481738,0
+STE.US,D,20111011,000000,24.7882,25.2182,24.7296,25.0901,430274.92106163,0
+STE.US,D,20111012,000000,25.3373,25.5408,25.1407,25.2509,366452.45113967,0
+STE.US,D,20111013,000000,25.1327,25.1327,24.5947,25.0037,240450.20868941,0
+STE.US,D,20111014,000000,25.3283,26.1574,25.0901,25.7483,518110.38378564,0
+STE.US,D,20111017,000000,25.7305,25.7383,24.7882,24.8597,421523.60429051,0
+STE.US,D,20111018,000000,25.0731,25.3373,24.3642,25.2082,642288.63789748,0
+STE.US,D,20111019,000000,25.3373,25.4416,24.533,24.6611,429975.79100282,0
+STE.US,D,20111020,000000,24.7625,24.7703,24.0644,24.542,388773.39512418,0
+STE.US,D,20111021,000000,24.9541,25.5677,24.8072,25.4058,479638.43096908,0
+STE.US,D,20111024,000000,25.5597,26.7293,25.5408,26.2933,562457.1703835,0
+STE.US,D,20111025,000000,26.0998,26.4969,25.7295,25.8486,485531.39384488,0
+STE.US,D,20111026,000000,26.217,26.3033,25.4316,26.1495,374893.55896089,0
+STE.US,D,20111027,000000,26.8415,27.6884,26.7203,27.5772,765026.63617059,0
+STE.US,D,20111028,000000,27.5544,27.9406,27.4302,27.7182,393438.61543536,0
+STE.US,D,20111031,000000,27.3965,27.5633,26.4632,26.4811,413951.68583209,0
+STE.US,D,20111101,000000,25.6431,25.8844,25.1526,25.4891,627519.46893308,0
+STE.US,D,20111102,000000,25.654,25.654,24.0466,24.4079,1470443.8025405,0
+STE.US,D,20111103,000000,24.4824,24.8092,23.986,24.6899,919344.50984459,0
+STE.US,D,20111104,000000,24.5161,24.8259,24.1557,24.7723,463547.85245196,0
+STE.US,D,20111107,000000,24.7296,24.9461,24.3732,24.9361,532176.54675323,0
+STE.US,D,20111108,000000,25.0771,25.3849,24.534,25.2727,639495.75017664,0
+STE.US,D,20111109,000000,24.5687,24.7902,24.122,24.2938,673643.91396127,0
+STE.US,D,20111110,000000,24.6304,24.8696,24.2412,24.5867,485972.53514373,0
+STE.US,D,20111111,000000,24.8527,25.5667,24.7565,25.3849,523999.31797377,0
+STE.US,D,20111114,000000,25.2727,25.4544,25.0424,25.1367,327030.73520708,0
+STE.US,D,20111115,000000,25.0861,25.5845,24.8865,25.3681,442786.01059217,0
+STE.US,D,20111116,000000,25.0951,25.6024,24.9044,24.9302,558497.97758488,0
+STE.US,D,20111117,000000,24.8527,25.0951,24.4914,24.6234,630865.29403536,0
+STE.US,D,20111118,000000,24.7069,24.8179,24.3822,24.4307,250100.92998079,0
+STE.US,D,20111121,000000,24.0952,24.3881,23.9333,24.0524,335445.65655852,0
+STE.US,D,20111122,000000,24.0524,24.257,23.6683,23.9065,346737.06089975,0
+STE.US,D,20111123,000000,23.7437,23.8381,23.286,23.5442,613365.68200887,0
+STE.US,D,20111125,000000,23.4766,23.8619,23.4667,23.6166,198140.93087597,0
+STE.US,D,20111128,000000,24.4069,24.9044,24.2332,24.7306,532563.30076865,0
+STE.US,D,20111129,000000,24.8527,24.9401,24.4307,24.4665,424158.36602065,0
+STE.US,D,20111130,000000,25.519,25.9718,25.3353,25.8566,705144.22278086,0
+STE.US,D,20111201,000000,25.8406,26.1763,25.5845,25.6024,409790.05147852,0
+STE.US,D,20111202,000000,25.9807,26.2875,25.4891,25.5667,300447.43967748,0
+STE.US,D,20111205,000000,26.0174,26.3928,25.8406,26.1078,424667.99500976,0
+STE.US,D,20111206,000000,26.1683,26.3301,25.8844,26.1763,357081.7236407,0
+STE.US,D,20111207,000000,25.9538,26.0641,25.3769,25.9807,457700.21231235,0
+STE.US,D,20111208,000000,25.797,25.8049,24.8944,24.958,445640.33579982,0
+STE.US,D,20111209,000000,25.0334,25.79,25.0334,25.5934,370492.21769151,0
+STE.US,D,20111212,000000,25.3343,25.3343,24.6979,24.8944,268841.37780678,0
+STE.US,D,20111213,000000,25.1099,25.3601,24.4824,24.5957,372036.2122375,0
+STE.US,D,20111214,000000,24.4149,24.5598,23.995,24.3106,496329.28394767,0
+STE.US,D,20111215,000000,24.5598,24.7644,24.1815,24.5251,614096.88881929,0
+STE.US,D,20111216,000000,24.5957,24.9997,24.0524,24.1815,837983.14819145,0
+STE.US,D,20111219,000000,24.3455,24.5957,23.9254,23.9413,391144.27781254,0
+STE.US,D,20111220,000000,24.4307,24.8865,24.3732,24.8627,389845.02604195,0
+STE.US,D,20111221,000000,24.7475,25.1447,24.5161,25.103,206079.45991153,0
+STE.US,D,20111222,000000,25.1685,25.4644,25.0157,25.3263,323044.34876675,0
+STE.US,D,20111223,000000,25.4465,25.7046,25.3432,25.6183,131996.92968948,0
+STE.US,D,20111227,000000,25.5756,25.8049,25.5478,25.7712,272378.56557295,0
+STE.US,D,20111228,000000,25.7563,25.797,25.2052,25.2399,324348.63639692,0
+STE.US,D,20111229,000000,25.2906,25.7633,25.2469,25.6709,311338.99676838,0
+STE.US,D,20111230,000000,25.5845,25.936,25.5845,25.6431,264469.24452294,0
+STE.US,D,20120103,000000,26.1833,26.5485,25.797,25.8566,645955.75084069,0
+STE.US,D,20120104,000000,25.7801,25.8923,25.5398,25.7046,498200.60936609,0
+STE.US,D,20120105,000000,25.6272,25.7473,25.2906,25.7136,460137.56834711,0
+STE.US,D,20120106,000000,25.7216,25.9281,25.5577,25.8308,575645.07944105,0
+STE.US,D,20120109,000000,25.2906,25.7563,24.4914,24.5598,1039432.6388089,0
+STE.US,D,20120110,000000,24.7723,24.9134,24.3544,24.3642,746812.93925622,0
+STE.US,D,20120111,000000,24.2659,24.4914,24.131,24.2759,600578.62737357,0
+STE.US,D,20120112,000000,24.2938,24.3822,23.8192,24.1657,899271.57357478,0
+STE.US,D,20120113,000000,23.8459,24.4407,23.8281,24.2242,526508.18321452,0
+STE.US,D,20120117,000000,24.4576,24.8547,24.3166,24.8111,544489.22341647,0
+STE.US,D,20120118,000000,24.8092,25.0235,24.7306,25.0157,527716.78951275,0
+STE.US,D,20120119,000000,25.0334,25.1447,24.8786,25.1367,501579.67114157,0
+STE.US,D,20120120,000000,25.0861,25.4991,25.0691,25.4465,353049.00729227,0
+STE.US,D,20120123,000000,25.5061,25.8308,25.2469,25.2906,468318.82581422,0
+STE.US,D,20120124,000000,25.1606,25.2559,25.0691,25.2399,541661.0846786,0
+STE.US,D,20120125,000000,25.1774,25.6709,25.1774,25.4217,595908.37120282,0
+STE.US,D,20120126,000000,25.5577,25.5577,25.0951,25.4724,577116.55760915,0
+STE.US,D,20120127,000000,25.3343,25.8655,25.2906,25.8486,470666.54354854,0
+STE.US,D,20120130,000000,25.5061,25.9995,25.4286,25.8655,551588.77824666,0
+STE.US,D,20120131,000000,26.0641,26.2567,25.8029,25.8635,591593.64671814,0
+STE.US,D,20120201,000000,26.0264,26.0998,25.7801,25.9013,734562.70725174,0
+STE.US,D,20120202,000000,25.8844,26.0819,25.8308,25.8655,441227.91563936,0
+STE.US,D,20120203,000000,25.9985,26.1683,25.9003,25.9708,723840.35504259,0
+STE.US,D,20120206,000000,25.9281,26.346,25.9013,26.346,499975.24628067,0
+STE.US,D,20120207,000000,25.7782,26.627,25.2439,26.3053,1634326.787893,0
+STE.US,D,20120208,000000,26.0085,27.1533,25.9003,26.9041,1459050.6738357,0
+STE.US,D,20120209,000000,26.8941,27.0619,26.5595,26.627,559287.60036641,0
+STE.US,D,20120210,000000,26.2973,27.0351,26.2973,26.9548,558075.97255242,0
+STE.US,D,20120213,000000,27.2506,27.5365,27.1731,27.5107,478514.42711172,0
+STE.US,D,20120214,000000,27.3905,27.4749,26.8912,27.1155,374357.74350202,0
+STE.US,D,20120215,000000,27.2476,27.319,26.781,26.9041,408386.05382873,0
+STE.US,D,20120216,000000,26.9288,27.4055,26.8703,27.3707,473739.4250618,0
+STE.US,D,20120217,000000,27.4829,27.5445,27.3885,27.4739,807395.33712702,0
+STE.US,D,20120221,000000,27.605,27.605,27.0262,27.194,523066.6767803,0
+STE.US,D,20120222,000000,27.2476,27.336,27.0947,27.2943,592922.10647428,0
+STE.US,D,20120223,000000,27.3022,27.8017,27.1215,27.749,499734.53219294,0
+STE.US,D,20120224,000000,27.758,27.8869,27.4739,27.7757,244479.9035221,0
+STE.US,D,20120227,000000,27.5355,27.9238,27.204,27.7917,336271.53752897,0
+STE.US,D,20120228,000000,27.7251,27.8949,27.4651,27.6318,320592.89232517,0
+STE.US,D,20120229,000000,27.7014,27.7351,27.1284,27.1284,414184.34254451,0
+STE.US,D,20120301,000000,27.2853,27.4561,27.1533,27.2127,329351.25929968,0
+STE.US,D,20120302,000000,27.204,27.3022,26.5923,26.8008,415446.32895424,0
+STE.US,D,20120305,000000,26.7104,26.8603,26.5168,26.8435,317354.83461782,0
+STE.US,D,20120306,000000,26.4275,26.7453,26.22,26.4036,547470.45228544,0
+STE.US,D,20120307,000000,26.3758,26.636,26.2567,26.5338,286967.45076452,0
+STE.US,D,20120308,000000,26.7373,26.755,26.4106,26.6608,330080.45176629,0
+STE.US,D,20120309,000000,26.6787,27.5355,26.6787,27.1115,349811.95675684,0
+STE.US,D,20120312,000000,27.1622,27.204,26.6936,26.7908,225432.26826196,0
+STE.US,D,20120313,000000,27.0262,27.5702,26.781,27.5633,450151.45880796,0
+STE.US,D,20120314,000000,27.596,27.6647,27.4135,27.5087,220235.26117956,0
+STE.US,D,20120315,000000,27.5445,27.8085,27.319,27.8085,227081.00868713,0
+STE.US,D,20120316,000000,27.8702,27.9962,27.6994,27.758,516286.39544722,0
+STE.US,D,20120319,000000,27.8364,27.9238,27.6387,27.6647,264900.31410264,0
+STE.US,D,20120320,000000,27.5534,27.6735,27.3965,27.5872,294062.97690707,0
+STE.US,D,20120321,000000,27.605,27.6994,27.3528,27.3528,420523.48257873,0
+STE.US,D,20120322,000000,27.2127,27.3965,26.9725,27.1036,452245.36921966,0
+STE.US,D,20120323,000000,27.1702,27.2197,26.8603,26.9725,640090.98877852,0
+STE.US,D,20120326,000000,27.2575,27.8602,27.186,27.6804,564773.66578845,0
+STE.US,D,20120327,000000,27.6735,27.8452,27.4918,27.5782,418575.61209474,0
+STE.US,D,20120328,000000,27.6387,27.7182,26.9625,27.2297,509663.2329329,0
+STE.US,D,20120329,000000,27.1115,27.4135,26.9905,27.319,371413.77999391,0
+STE.US,D,20120330,000000,27.4918,27.605,27.3022,27.336,219677.28793854,0
+STE.US,D,20120402,000000,27.3022,27.4135,27.1533,27.2476,374488.67585099,0
+STE.US,D,20120403,000000,27.2853,27.3618,26.755,26.9468,398604.40018838,0
+STE.US,D,20120404,000000,26.6787,26.764,26.1763,26.636,664392.03274831,0
+STE.US,D,20120405,000000,26.4811,26.8008,26.357,26.4989,271858.86486472,0
+STE.US,D,20120409,000000,26.0819,26.2736,25.8913,26.2477,273120.85127445,0
+STE.US,D,20120410,000000,26.201,26.2299,25.9003,26.0641,593376.34100803,0
+STE.US,D,20120411,000000,26.2973,26.4632,26.201,26.4632,341923.78631705,0
+STE.US,D,20120412,000000,26.4632,27.0092,26.4036,26.8345,425848.40049436,0
+STE.US,D,20120413,000000,26.781,26.8177,26.201,26.22,392430.43634824,0
+STE.US,D,20120416,000000,26.2477,26.4542,25.9528,26.21,309429.39881717,0
+STE.US,D,20120417,000000,26.351,26.9358,26.3083,26.633,581218.76881973,0
+STE.US,D,20120418,000000,26.5833,26.6518,26.2389,26.3938,225541.0428288,0
+STE.US,D,20120419,000000,26.4911,26.5833,26.1921,26.2806,304718.85576981,0
+STE.US,D,20120420,000000,26.4731,26.6012,26.2806,26.347,455903.41761564,0
+STE.US,D,20120423,000000,25.9896,26.21,25.7782,26.1593,299968.02584584,0
+STE.US,D,20120424,000000,26.1921,26.6181,26.0641,26.5248,227132.37445482,0
+STE.US,D,20120425,000000,26.8008,27.178,26.6518,26.8603,404239.52705388,0
+STE.US,D,20120426,000000,26.8256,27.1036,26.7104,26.9905,236961.36517518,0
+STE.US,D,20120427,000000,27.0431,27.5186,26.9548,27.2476,616330.7961272,0
+STE.US,D,20120430,000000,27.2943,27.3449,26.9378,27.1533,454483.30521521,0
+STE.US,D,20120501,000000,27.1105,27.4749,26.9974,27.0848,429340.26552434,0
+STE.US,D,20120502,000000,26.8435,27.1115,26.5685,27.1036,379773.30689002,0
+STE.US,D,20120503,000000,27.0421,27.1443,26.4493,26.623,476477.9254992,0
+STE.US,D,20120504,000000,26.4185,26.5248,25.8824,25.9171,941767.17819254,0
+STE.US,D,20120507,000000,25.8466,26.6866,25.6679,26.6518,841842.63097047,0
+STE.US,D,20120508,000000,26.2636,26.9378,25.6242,26.9209,1252762.7293378,0
+STE.US,D,20120509,000000,26.5545,26.6896,25.9449,25.9449,629298.13453531,0
+STE.US,D,20120510,000000,26.1783,26.1783,25.8209,26.0432,492382.17721203,0
+STE.US,D,20120511,000000,25.8566,26.1613,25.8308,26.0264,360597.76079665,0
+STE.US,D,20120514,000000,25.7623,26.0254,25.6599,25.9351,384809.16646598,0
+STE.US,D,20120515,000000,25.9985,26.0254,25.6501,25.7106,338099.55455506,0
+STE.US,D,20120516,000000,25.7026,25.8566,25.6401,25.6938,288096.49048145,0
+STE.US,D,20120517,000000,25.7453,25.7453,25.4604,25.4951,577776.25521361,0
+STE.US,D,20120518,000000,25.4227,25.5269,25.1447,25.2926,603125.76514709,0
+STE.US,D,20120521,000000,25.2599,25.6321,25.1397,25.5815,464883.3624115,0
+STE.US,D,20120522,000000,25.5448,25.6163,25.1397,25.2439,577034.97668402,0
+STE.US,D,20120523,000000,25.0711,25.788,24.9779,25.7623,672979.18049725,0
+STE.US,D,20120524,000000,25.8396,26.1008,25.6311,26.0938,260196.82125869,0
+STE.US,D,20120525,000000,26.1346,26.3173,25.9905,26.1008,185380.06271047,0
+STE.US,D,20120529,000000,26.2826,26.7074,26.2418,26.5545,376329.78611196,0
+STE.US,D,20120530,000000,26.3253,26.4761,25.8209,25.8834,230832.72407122,0
+STE.US,D,20120531,000000,25.9071,26.0333,25.5111,25.8129,500038.69811132,0
+STE.US,D,20120601,000000,25.3789,25.4574,25.1606,25.2241,544134.69890231,0
+STE.US,D,20120604,000000,25.2479,25.4674,25.1774,25.2746,334783.94461024,0
+STE.US,D,20120605,000000,25.1179,25.7613,25.0137,25.7016,339553.9108006,0
+STE.US,D,20120606,000000,25.9081,26.3788,25.8129,26.3698,293742.69623804,0
+STE.US,D,20120607,000000,26.7253,26.8057,26.4066,26.4135,365613.47693431,0
+STE.US,D,20120608,000000,26.3698,26.9259,26.3013,26.8573,311765.0304885,0
+STE.US,D,20120611,000000,27.0421,27.1284,26.5735,26.5813,704979.04658676,0
+STE.US,D,20120612,000000,26.7074,26.9179,26.5108,26.778,342808.08325859,0
+STE.US,D,20120613,000000,26.7343,26.8395,26.4582,26.5735,490405.09874249,0
+STE.US,D,20120614,000000,26.6489,26.8832,26.6052,26.7869,610568.76560038,0
+STE.US,D,20120615,000000,26.8921,27.2943,26.7074,27.1284,626081.22743819,0
+STE.US,D,20120618,000000,27.0242,27.3707,26.9695,27.3449,353344.10866342,0
+STE.US,D,20120619,000000,27.4055,27.6328,27.3885,27.4135,539655.80539544,0
+STE.US,D,20120620,000000,27.4055,27.4203,27.0688,27.203,197827.70041035,0
+STE.US,D,20120621,000000,27.2387,27.3707,26.4851,26.5198,292679.12269559,0
+STE.US,D,20120622,000000,26.6896,26.7968,26.4951,26.7423,744795.5739101,0
+STE.US,D,20120625,000000,26.3411,26.6052,26.1346,26.1534,400292.42031824,0
+STE.US,D,20120626,000000,26.1703,26.2915,25.9449,26.2229,269105.25684857,0
+STE.US,D,20120627,000000,26.3083,26.8057,26.2826,26.761,151074.78010708,0
+STE.US,D,20120628,000000,26.5198,26.7074,25.7533,26.4951,724718.60895264,0
+STE.US,D,20120629,000000,27.0172,27.3618,26.8226,27.2744,511674.55524755,0
+STE.US,D,20120702,000000,27.4203,27.5186,27.2476,27.5186,642007.63693313,0
+STE.US,D,20120703,000000,27.616,27.9635,27.4135,27.9635,263955.5868462,0
+STE.US,D,20120705,000000,27.8899,28.1024,27.6824,27.7014,187099.30516971,0
+STE.US,D,20120706,000000,27.4292,27.5643,27.2118,27.2943,161229.08735605,0
+STE.US,D,20120709,000000,27.2943,27.4392,27.0937,27.4203,220422.59515579,0
+STE.US,D,20120710,000000,27.5365,27.6239,27.0848,27.1523,142514.82599985,0
+STE.US,D,20120711,000000,27.1523,27.4392,27.0937,27.3707,215253.78888702,0
+STE.US,D,20120712,000000,27.2387,27.3528,26.9538,27.2664,205139.76851465,0
+STE.US,D,20120713,000000,27.319,27.7014,27.1612,27.5455,185632.86286118,0
+STE.US,D,20120716,000000,27.4839,27.6328,27.327,27.4749,274768.58452771,0
+STE.US,D,20120717,000000,27.6745,27.751,27.2664,27.5365,436082.27432463,0
+STE.US,D,20120718,000000,27.3975,27.6824,27.203,27.4749,427124.48731091,0
+STE.US,D,20120719,000000,27.5186,27.616,27.2387,27.4928,278508.21384881,0
+STE.US,D,20120720,000000,27.3885,27.3885,27.0688,27.1284,304976.6917801,0
+STE.US,D,20120723,000000,26.761,27.1105,26.6757,26.9438,383983.28549552,0
+STE.US,D,20120724,000000,27.0341,27.0421,26.4582,26.6052,455459.25480105,0
+STE.US,D,20120725,000000,26.7343,26.9011,26.3698,26.5039,251099.03734875,0
+STE.US,D,20120726,000000,26.8733,26.8733,26.0095,26.0511,424943.96011451,0
+STE.US,D,20120727,000000,26.2507,26.8147,26.0264,26.7511,687275.98583341,0
+STE.US,D,20120730,000000,26.7163,26.7968,26.4305,26.4951,233467.48580138,0
+STE.US,D,20120731,000000,26.4493,26.5963,26.1783,26.1951,362002.76561834,0
+STE.US,D,20120801,000000,26.3341,26.5039,26.0095,26.0839,621605.35544707,0
+STE.US,D,20120802,000000,26.9358,27.8115,26.7968,27.4292,1409731.4794927,0
+STE.US,D,20120803,000000,27.8215,28.5423,27.5186,28.1352,1053953.0363102,0
+STE.US,D,20120806,000000,28.1531,29.5351,28.1531,29.1887,1121208.955291,0
+STE.US,D,20120807,000000,29.3773,30.0753,29.2164,29.7795,1195025.5921274,0
+STE.US,D,20120808,000000,29.6911,29.9174,29.424,29.8996,461254.52200106,0
+STE.US,D,20120809,000000,29.9523,29.979,29.561,29.6235,311096.26833681,0
+STE.US,D,20120810,000000,29.561,29.8916,29.4478,29.561,344451.78782418,0
+STE.US,D,20120813,000000,29.5758,29.6325,29.1798,29.4746,413609.24738093,0
+STE.US,D,20120814,000000,29.6047,29.6861,29.2164,29.2711,242341.67754615,0
+STE.US,D,20120815,000000,29.2711,29.6325,29.1361,29.5024,285106.19706525,0
+STE.US,D,20120816,000000,29.4557,29.5521,29.2711,29.3873,324457.41096377,0
+STE.US,D,20120817,000000,29.3773,29.8837,29.3326,29.8837,345407.5939717,0
+STE.US,D,20120820,000000,29.9174,30.0575,29.8648,29.9958,322593.13574874,0
+STE.US,D,20120821,000000,30.0217,30.2054,29.8043,29.987,351006.46264826,0
+STE.US,D,20120822,000000,29.8648,30.0128,29.6592,29.7248,205228.39964319,0
+STE.US,D,20120823,000000,29.7417,29.9601,29.6305,29.9174,337078.28223305,0
+STE.US,D,20120824,000000,29.7596,30.118,29.7248,30.0128,288281.81011385,0
+STE.US,D,20120827,000000,30.1528,30.26,29.8827,29.9601,364780.54576044,0
+STE.US,D,20120828,000000,29.8986,30.1875,29.8549,30.0475,228701.54829869,0
+STE.US,D,20120829,000000,30.0128,30.2133,29.987,30.0128,193168.52313067,0
+STE.US,D,20120830,000000,29.9363,30.0664,29.7596,29.9174,135429.37157646,0
+STE.US,D,20120831,000000,30.1528,30.1628,29.7417,29.9363,157907.43437975,0
+STE.US,D,20120904,000000,29.9086,30.4595,29.8827,30.38,357019.27898196,0
+STE.US,D,20120905,000000,30.3027,30.3703,30.1448,30.268,292222.873818,0
+STE.US,D,20120906,000000,30.38,30.7038,30.38,30.6661,340484.53765023,0
+STE.US,D,20120907,000000,30.6849,30.7038,30.4407,30.6332,150727.30579634,0
+STE.US,D,20120910,000000,30.6661,30.7564,30.406,30.4595,218125.23601723,0
+STE.US,D,20120911,000000,30.3384,30.6005,30.3216,30.406,220661.29489969,0
+STE.US,D,20120912,000000,30.5042,30.6175,30.2322,30.389,184458.50040807,0
+STE.US,D,20120913,000000,30.4407,30.83,30.3216,30.802,266840.1272113,0
+STE.US,D,20120914,000000,30.8537,31.0355,30.7395,30.9749,231303.07335562,0
+STE.US,D,20120917,000000,30.8537,30.9749,30.5827,30.7137,202795.07229609,0
+STE.US,D,20120918,000000,30.7038,31.0532,30.6095,30.9987,358084.86686824,0
+STE.US,D,20120919,000000,31.0255,31.0692,30.8537,30.9907,267460.54511106,0
+STE.US,D,20120920,000000,31.1506,31.1506,30.7663,31.0444,301187.71103514,0
+STE.US,D,20120921,000000,31.1347,31.4892,30.95,31.4892,1032493.2243132,0
+STE.US,D,20120924,000000,31.4812,31.7612,31.3611,31.506,314096.63347217,0
+STE.US,D,20120925,000000,31.6769,31.7175,31.1169,31.1506,341932.85086428,0
+STE.US,D,20120926,000000,31.2737,31.4892,31.0592,31.2569,261046.87435511,0
+STE.US,D,20120927,000000,31.3422,31.6073,31.0355,31.5785,287312.91073143,0
+STE.US,D,20120928,000000,31.4137,31.6332,30.9907,31.0086,463918.49171675,0
+STE.US,D,20121001,000000,31.0692,31.4732,30.802,31.3422,497458.3236646,0
+STE.US,D,20121002,000000,31.4474,31.7175,31.4047,31.6957,266380.85681797,0
+STE.US,D,20121003,000000,31.6957,31.8952,31.4296,31.6769,266022.30361616,0
+STE.US,D,20121004,000000,31.7691,32.0223,31.5606,32.0223,206215.42812008,0
+STE.US,D,20121005,000000,32.1216,32.5059,31.8307,31.8952,194653.09453365,0
+STE.US,D,20121008,000000,31.8128,31.9707,31.5785,31.8506,150348.60915622,0
+STE.US,D,20121009,000000,31.7691,31.8307,30.8368,30.8805,359072.90251705,0
+STE.US,D,20121010,000000,30.9312,30.958,30.6592,30.83,302959.32643396,0
+STE.US,D,20121011,000000,30.9987,31.1169,30.6939,30.8617,303130.54565955,0
+STE.US,D,20121012,000000,30.9401,31.0086,30.6095,30.7137,308245.97181682,0
+STE.US,D,20121015,000000,30.8368,30.8805,30.537,30.7227,289810.69708112,0
+STE.US,D,20121016,000000,30.958,31.7036,30.675,31.7036,398998.20440722,0
+STE.US,D,20121017,000000,31.6499,32.1574,31.4654,31.9241,547499.66027097,0
+STE.US,D,20121018,000000,31.8307,31.9409,31.5329,31.8684,277885.78160523,0
+STE.US,D,20121019,000000,31.6957,31.8407,31.088,31.2827,239587.06235809,0
+STE.US,D,20121022,000000,31.2916,31.4732,31.1764,31.377,198523.65620375,0
+STE.US,D,20121023,000000,31.1952,31.3869,30.958,31.2995,284523.04452635,0
+STE.US,D,20121024,000000,31.377,31.4375,30.9312,31.0592,230112.59615187,0
+STE.US,D,20121025,000000,31.2916,31.5875,31.1506,31.5875,191828.98448345,0
+STE.US,D,20121026,000000,31.6769,31.7871,31.2479,31.6499,200436.27567069,0
+STE.US,D,20121031,000000,31.795,31.9409,30.8805,31.1347,325849.32255057,0
+STE.US,D,20121101,000000,30.5827,31.4892,30.5827,31.0086,501694.4887399,0
+STE.US,D,20121102,000000,31.0255,31.1436,30.1121,30.1705,607944.07558938,0
+STE.US,D,20121105,000000,30.2133,30.3027,29.7775,30.0475,559020.69980888,0
+STE.US,D,20121106,000000,30.0306,30.4953,29.7417,30.389,555395.8880861,0
+STE.US,D,20121107,000000,30.0306,30.397,29.2274,29.4528,600020.65413256,0
+STE.US,D,20121108,000000,29.3643,29.4994,29.0506,29.0506,299234.80469158,0
+STE.US,D,20121109,000000,28.8431,29.4528,28.8431,29.1121,252186.78301716,0
+STE.US,D,20121112,000000,29.1489,29.1489,28.7886,28.9831,318847.46339613,0
+STE.US,D,20121113,000000,28.7647,29.1837,28.7647,28.7886,199870.24505436,0
+STE.US,D,20121114,000000,28.7886,29.0268,28.2792,28.2971,263095.46203062,0
+STE.US,D,20121115,000000,28.2644,28.6754,28.179,28.4599,373571.14223625,0
+STE.US,D,20121116,000000,28.3606,28.9136,28.306,28.7309,404678.65400891,0
+STE.US,D,20121119,000000,29.0368,29.2234,28.8521,29.1053,253105.32380382,0
+STE.US,D,20121120,000000,28.9931,29.2503,28.8243,29.2503,268726.56020846,0
+STE.US,D,20121121,000000,29.2503,29.5034,29.0516,29.406,231032.14411044,0
+STE.US,D,20121123,000000,29.5381,29.9601,29.3873,29.9066,158996.18722007,0
+STE.US,D,20121126,000000,29.8103,29.844,29.3416,29.6365,293533.20447967,0
+STE.US,D,20121127,000000,29.6811,29.9503,29.563,29.563,182499.55103302,0
+STE.US,D,20121128,000000,29.4399,29.8103,29.1053,29.6951,197377.49456426,0
+STE.US,D,20121129,000000,30.0654,30.3394,29.9503,30.0832,275569.28620028,0
+STE.US,D,20121130,000000,30.1875,30.1875,29.6951,30.0475,344575.66996975,0
+STE.US,D,20121203,000000,30.2232,30.2232,29.5788,29.6365,232358.58952275,0
+STE.US,D,20121204,000000,29.6365,30.2054,29.4488,29.9601,288692.73625526,0
+STE.US,D,20121205,000000,30.0743,30.0743,29.6165,29.7218,224181.36074329,0
+STE.US,D,20121206,000000,29.6554,29.977,29.5293,29.5788,154400.46177105,0
+STE.US,D,20121207,000000,29.6951,29.6951,29.3783,29.4577,189051.20434135,0
+STE.US,D,20121210,000000,29.4955,29.9503,29.4577,29.8886,415684.02152622,0
+STE.US,D,20121211,000000,29.9601,30.3713,29.7665,30.3126,267307.45497995,0
+STE.US,D,20121212,000000,30.4695,30.5847,30.0743,30.0743,161779.00322175,0
+STE.US,D,20121213,000000,30.0475,30.2768,29.705,29.7834,136545.3180585,0
+STE.US,D,20121214,000000,29.6554,29.8807,29.4488,29.4577,175376.83124877,0
+STE.US,D,20121217,000000,29.5988,29.9243,29.5988,29.8717,239202.32268648,0
+STE.US,D,20121218,000000,29.8519,30.1011,29.6554,29.6951,305408.76853171,0
+STE.US,D,20121219,000000,29.7745,29.9948,29.5113,29.9443,433028.52907776,0
+STE.US,D,20121220,000000,29.9343,30.4774,29.9164,30.3473,371494.35374712,0
+STE.US,D,20121221,000000,29.3138,30.6185,29.3138,30.5945,1093721.2193815,0
+STE.US,D,20121224,000000,30.6035,30.6611,30.2322,30.5678,125398.94647305,0
+STE.US,D,20121226,000000,30.5847,30.6691,30.3037,30.3473,411918.20573531,0
+STE.US,D,20121227,000000,30.3473,30.7793,29.705,30.6968,629429.06688429,0
+STE.US,D,20121228,000000,30.539,30.8477,30.4327,30.4605,310607.78995794,0
+STE.US,D,20121231,000000,30.39,30.7267,30.0475,30.539,310876.70485929,0
+STE.US,D,20130102,000000,31.2539,31.2707,30.6035,30.8756,476513.17651623,0
+STE.US,D,20130103,000000,30.8844,31.1555,30.7167,30.9083,255544.69418241,0
+STE.US,D,20130104,000000,31.0652,31.4454,30.8557,31.1496,307305.27324802,0
+STE.US,D,20130107,000000,31.1725,31.4882,31.1725,31.3393,221639.25882934,0
+STE.US,D,20130108,000000,31.4027,31.5229,30.7693,31.0037,292107.04904776,0
+STE.US,D,20130109,000000,31.1725,31.7691,31.0125,31.7691,274482.54770379,0
+STE.US,D,20130110,000000,31.9151,32.2031,31.7434,32.1057,248815.778617,0
+STE.US,D,20130111,000000,32.1852,32.1852,31.4544,31.4544,274951.88981627,0
+STE.US,D,20130114,000000,31.3581,31.384,30.7693,31.0841,632854.45856786,0
+STE.US,D,20130115,000000,30.945,31.4712,30.8994,31.3214,210755.75911377,0
+STE.US,D,20130116,000000,31.2797,31.3491,31.0742,31.2002,134746.50901797,0
+STE.US,D,20130117,000000,31.366,31.6242,31.228,31.384,290452.26559109,0
+STE.US,D,20130118,000000,31.3114,31.9419,31.3114,31.9419,205426.81251048,0
+STE.US,D,20130122,000000,31.9251,32.1136,31.7612,32.1057,196959.51821945,0
+STE.US,D,20130123,000000,32.1336,32.3044,32.068,32.1852,301699.35436806,0
+STE.US,D,20130124,000000,32.2031,32.6846,31.9568,32.6042,427368.22291438,0
+STE.US,D,20130125,000000,32.6935,33.1323,32.3501,33.1323,385364.11819124,0
+STE.US,D,20130128,000000,33.1235,33.2585,32.9864,33.1771,300086.87213183,0
+STE.US,D,20130129,000000,33.1513,33.4243,33.0133,33.3648,317180.5938765,0
+STE.US,D,20130130,000000,33.3359,33.3458,33.054,33.2415,373728.26105501,0
+STE.US,D,20130131,000000,33.1969,33.2238,32.9179,33.1771,343976.4026802,0
+STE.US,D,20130201,000000,33.476,33.6625,33.2238,33.3895,272228.49695759,0
+STE.US,D,20130204,000000,33.1592,33.3806,32.7034,33.0043,225223.78367551,0
+STE.US,D,20130205,000000,33.1969,33.4065,33.039,33.2415,218534.1478148,0
+STE.US,D,20130206,000000,33.328,35.0694,33.2515,35.0337,1008090.45598,0
+STE.US,D,20130207,000000,34.8312,34.9901,34.3387,34.6694,704649.7013705,0
+STE.US,D,20130208,000000,34.6624,34.8232,34.3387,34.6207,286811.33911767,0
+STE.US,D,20130211,000000,34.6207,35.1052,34.4996,35.0884,355207.37670653,0
+STE.US,D,20130212,000000,35.0148,35.2253,34.7429,34.7587,320416.63724,0
+STE.US,D,20130213,000000,34.857,34.9544,34.5084,34.6772,259520.00173169,0
+STE.US,D,20130214,000000,34.5184,34.9176,34.5084,34.588,179230.27099631,0
+STE.US,D,20130215,000000,34.6297,34.6872,34.1978,34.3288,296368.39342094,0
+STE.US,D,20130219,000000,34.3477,34.6694,34.0875,34.6694,409918.96948366,0
+STE.US,D,20130220,000000,34.7052,34.7249,34.1442,34.1709,230574.88806094,0
+STE.US,D,20130221,000000,34.0776,34.2682,33.7301,33.8572,145236.20451469,0
+STE.US,D,20130222,000000,34.1024,34.3387,33.8572,34.2772,180791.38746485,0
+STE.US,D,20130225,000000,34.4241,34.4727,33.9287,34.1104,394120.47082193,0
+STE.US,D,20130226,000000,34.2245,34.3983,34.0487,34.2335,232495.56490321,0
+STE.US,D,20130227,000000,34.2245,34.5542,34.2245,34.296,236045.84590427,0
+STE.US,D,20130228,000000,34.3566,34.7995,34.3298,34.4629,202233.0703674,0
+STE.US,D,20130301,000000,34.1888,34.4817,33.7469,34.296,346750.15413465,0
+STE.US,D,20130304,000000,34.2245,34.2772,33.8025,34.2682,191790.71195068,0
+STE.US,D,20130305,000000,34.3645,35.2849,34.3129,35.1271,229589.87392788,0
+STE.US,D,20130306,000000,35.137,35.3465,34.7369,34.8957,155175.98414574,0
+STE.US,D,20130307,000000,34.9682,34.9682,34.4241,34.7616,157610.31866476,0
+STE.US,D,20130308,000000,35.0566,35.2293,34.8094,35.1271,220344.03574641,0
+STE.US,D,20130311,000000,35.0734,35.1459,34.9851,35.0645,192232.86042144,0
+STE.US,D,20130312,000000,35.0377,35.0477,34.7616,34.9761,195324.87820108,0
+STE.US,D,20130313,000000,34.8957,35.1936,34.7538,35.011,160807.08232359,0
+STE.US,D,20130314,000000,35.1092,35.137,34.853,35.0834,182241.71502273,0
+STE.US,D,20130315,000000,34.8262,35.1539,34.6892,35.0477,538710.07096709,0
+STE.US,D,20130318,000000,34.8342,35.0287,34.7995,34.9761,178478.92074758,0
+STE.US,D,20130319,000000,34.9484,35.137,34.5284,34.9394,165112.74226105,0
+STE.US,D,20130320,000000,35.1539,35.3366,34.8779,35.1539,235131.33380527,0
+STE.US,D,20130321,000000,34.9294,35.1936,34.8431,34.9196,119586.55735047,0
+STE.US,D,20130322,000000,34.9583,35.1856,34.853,35.1092,195329.91406067,0
+STE.US,D,20130325,000000,35.2293,35.2293,34.5542,34.9583,173229.54072558,0
+STE.US,D,20130326,000000,35.1271,35.8499,34.9682,35.8151,216137.07865665,0
+STE.US,D,20130327,000000,35.6126,36.3731,35.4081,36.3443,230124.68221485,0
+STE.US,D,20130328,000000,36.4436,36.9004,36.256,36.7713,335203.93529888,0
+STE.US,D,20130401,000000,36.7445,37.0692,35.9314,36.3731,279978.68484499,0
+STE.US,D,20130402,000000,36.5658,36.8498,36.1856,36.2897,220378.27959152,0
+STE.US,D,20130403,000000,36.4188,36.5121,35.2939,35.4707,312273.65230567,0
+STE.US,D,20130404,000000,35.5947,35.7506,35.1181,35.6999,128025.65082788,0
+STE.US,D,20130405,000000,35.1856,35.5321,35.1619,35.5144,155290.80174407,0
+STE.US,D,20130408,000000,35.5232,35.7685,35.4269,35.7685,115072.41282658,0
+STE.US,D,20130409,000000,35.9412,36.2729,35.5679,35.8777,194196.84565607,0
+STE.US,D,20130410,000000,35.9314,36.4794,35.8936,36.4188,201746.60633236,0
+STE.US,D,20130411,000000,36.4952,36.7346,36.4952,36.5211,86994.474174819,0
+STE.US,D,20130412,000000,36.4358,36.4715,36.1953,36.3821,143820.12080194,0
+STE.US,D,20130415,000000,36.2897,36.2897,35.0924,35.1539,334618.76841615,0
+STE.US,D,20130416,000000,35.4964,35.4964,34.9851,35.4269,267889.60034694,0
+STE.US,D,20130417,000000,35.2383,35.4707,34.3298,34.7616,268884.68619914,0
+STE.US,D,20130418,000000,34.853,34.853,34.3298,34.4817,264324.21176714,0
+STE.US,D,20130419,000000,34.4817,35.2749,34.3387,35.2026,251242.05576071,0
+STE.US,D,20130422,000000,35.3097,35.4081,34.6396,35.2293,133218.62922261,0
+STE.US,D,20130423,000000,35.4617,35.8151,35.2651,35.8062,253013.67115953,0
+STE.US,D,20130424,000000,35.7973,35.9581,35.6999,35.8936,140399.76497794,0
+STE.US,D,20130425,000000,35.8856,36.3255,35.7426,36.0614,173493.41976737,0
+STE.US,D,20130426,000000,35.9491,36.0286,35.5054,35.6384,256338.34565158,0
+STE.US,D,20130429,000000,35.7326,36.1776,35.5679,36.1359,275977.19082594,0
+STE.US,D,20130430,000000,36.1359,36.7534,35.9402,36.7534,237929.25738568,0
+STE.US,D,20130501,000000,36.6095,36.6363,35.6543,35.7883,395581.87727089,0
+STE.US,D,20130502,000000,35.9819,36.5468,35.7426,36.3066,252605.76653388,0
+STE.US,D,20130503,000000,36.7445,36.9331,36.4288,36.4525,234311.49586631,0
+STE.US,D,20130506,000000,36.4625,36.8398,36.2292,36.6363,192145.23646482,0
+STE.US,D,20130507,000000,37.644,40.4171,37.644,39.738,1277970.2280313,0
+STE.US,D,20130508,000000,38.8822,39.7291,38.7302,39.6824,444691.57985571,0
+STE.US,D,20130509,000000,39.5682,39.8899,39.5524,39.7569,417735.63071748,0
+STE.US,D,20130510,000000,39.8899,40.0755,39.6685,39.8343,197357.35112595,0
+STE.US,D,20130513,000000,39.7668,40.1511,39.6913,39.8899,361259.47274493,0
+STE.US,D,20130514,000000,39.8343,40.303,38.1285,40.2613,237065.10388244,0
+STE.US,D,20130515,000000,40.1192,40.5442,40.0755,40.2761,262129.58416394,0
+STE.US,D,20130516,000000,40.2335,40.7736,40.0308,40.6465,322037.17685156,0
+STE.US,D,20130517,000000,40.9493,41.1489,40.7269,40.9493,325711.33999818,0
+STE.US,D,20130520,000000,40.7984,41.0665,40.6545,40.7567,218535.15498672,0
+STE.US,D,20130521,000000,40.6227,40.7984,40.2245,40.6395,311153.67713598,0
+STE.US,D,20130522,000000,40.5889,41.1677,39.7569,39.7946,203183.84065535,0
+STE.US,D,20130523,000000,39.4828,40.2513,39.3776,40.0408,383083.88097525,0
+STE.US,D,20130524,000000,39.881,40.426,39.5682,40.1371,377994.64128778,0
+STE.US,D,20130528,000000,40.6465,40.9404,40.4817,40.718,343344.90588938,0
+STE.US,D,20130529,000000,40.4003,40.6713,40.2761,40.4003,262817.48258202,0
+STE.US,D,20130530,000000,40.4003,40.6643,40.2335,40.5342,185548.26042031,0
+STE.US,D,20130531,000000,40.3665,40.8748,40.0398,40.2345,287106.44048883,0
+STE.US,D,20130603,000000,40.2047,40.4092,39.6098,40.1361,492822.31133896,0
+STE.US,D,20130604,000000,40.1361,40.4003,39.4779,39.9296,307596.34593151,0
+STE.US,D,20130605,000000,39.8006,39.9296,39.3896,39.4441,214325.17638121,0
+STE.US,D,20130606,000000,39.4868,39.6874,38.8037,39.6645,251111.12341173,0
+STE.US,D,20130607,000000,39.9296,40.1778,39.7916,40.1084,165580.07002969,0
+STE.US,D,20130610,000000,40.1441,40.3297,39.7718,40.3208,110805.0254219,0
+STE.US,D,20130611,000000,39.8503,40.1084,39.3806,39.7063,302334.87984654,0
+STE.US,D,20130612,000000,40.0011,40.1778,38.8842,38.9636,332613.489133,0
+STE.US,D,20130613,000000,38.8653,38.9725,38.5804,38.8653,580072.60718023,0
+STE.US,D,20130614,000000,38.8037,39.2456,38.4135,38.9546,408168.50469506,0
+STE.US,D,20130617,000000,39.3001,39.5662,38.9466,39.5026,336893.96977257,0
+STE.US,D,20130618,000000,39.5126,39.869,39.3001,39.735,220889.92292444,0
+STE.US,D,20130619,000000,39.7151,39.8233,39.0351,39.0618,166990.11071096,0
+STE.US,D,20130620,000000,38.6697,38.6954,37.9806,38.1037,308490.71459221,0
+STE.US,D,20130621,000000,38.1117,38.6954,37.8089,38.5287,665500.92902694,0
+STE.US,D,20130624,000000,38.0233,38.2278,37.3382,37.9707,506563.15777794,0
+STE.US,D,20130625,000000,38.2586,38.4135,37.9419,38.1117,453160.88849056,0
+STE.US,D,20130626,000000,38.1653,38.5287,37.9142,37.9219,392571.44041637,0
+STE.US,D,20130627,000000,38.211,38.6171,38.0501,38.068,371072.34871466,0
+STE.US,D,20130628,000000,38.0769,38.5456,37.9319,38.0501,724128.40621034,0
+STE.US,D,20130701,000000,38.1911,39.2088,38.1554,38.8385,317302.46167823,0
+STE.US,D,20130702,000000,38.7849,39.1661,38.3946,38.6607,278278.57865216,0
+STE.US,D,20130703,000000,38.6081,38.6081,38.3321,38.4512,135980.29461407,0
+STE.US,D,20130705,000000,39.0351,39.0976,38.5356,38.8464,353891.00301337,0
+STE.US,D,20130708,000000,39.0877,39.3547,38.9636,39.2088,312161.85622308,0
+STE.US,D,20130709,000000,39.3547,39.453,38.7322,39.1314,389581.14700017,0
+STE.US,D,20130710,000000,39.1224,39.3001,39.0271,39.1314,217626.68591921,0
+STE.US,D,20130711,000000,39.4441,39.5484,39.2366,39.5026,234549.1884383,0
+STE.US,D,20130712,000000,39.4779,39.6278,39.4093,39.4441,241723.27399021,0
+STE.US,D,20130715,000000,39.4779,39.86,39.4283,39.8155,218976.29628558,0
+STE.US,D,20130716,000000,39.8006,39.9823,39.3806,39.6467,270292.71253658,0
+STE.US,D,20130717,000000,39.7529,39.86,39.2554,39.3646,492277.43133285,0
+STE.US,D,20130718,000000,39.3806,39.5484,38.8842,39.5026,333433.32707196,0
+STE.US,D,20130719,000000,39.5126,39.6198,39.319,39.4868,305834.80225184,0
+STE.US,D,20130722,000000,39.4441,39.7151,39.3896,39.4868,373803.79894866,0
+STE.US,D,20130723,000000,39.6198,39.6725,39.4283,39.6198,238064.21842232,0
+STE.US,D,20130724,000000,39.6804,39.7817,39.3994,39.5216,197556.77116516,0
+STE.US,D,20130725,000000,39.5026,39.6378,39.3449,39.6278,406977.02031938,0
+STE.US,D,20130726,000000,39.3716,39.7718,39.2276,39.6804,206799.58783089,0
+STE.US,D,20130729,000000,39.5831,39.7529,39.1134,39.4093,135014.4167474,0
+STE.US,D,20130730,000000,39.6378,40.2593,39.5404,39.6874,183129.03348002,0
+STE.US,D,20130731,000000,39.8503,40.1679,39.735,39.9475,271714.83928085,0
+STE.US,D,20130801,000000,40.3208,40.9037,40.3119,40.6822,486186.05558975,0
+STE.US,D,20130802,000000,40.6237,40.6822,40.3913,40.5442,182469.33587556,0
+STE.US,D,20130805,000000,40.4817,40.5442,39.8155,40.1084,212763.05274075,0
+STE.US,D,20130806,000000,40.0101,40.5611,39.735,40.4092,276801.05745257,0
+STE.US,D,20130807,000000,39.5315,40.1262,38.1752,38.9546,764988.36363782,0
+STE.US,D,20130808,000000,39.2178,39.2644,38.5544,38.9725,567315.76770241,0
+STE.US,D,20130809,000000,38.9099,39.4193,38.7134,38.8464,197608.13693283,0
+STE.US,D,20130812,000000,38.5724,39.3994,38.2278,39.2644,245825.4852008,0
+STE.US,D,20130813,000000,39.1998,39.2644,38.6081,38.9368,303829.5229687,0
+STE.US,D,20130814,000000,38.8385,38.9636,38.6428,38.8126,233400.00528306,0
+STE.US,D,20130815,000000,38.3758,38.6081,38.1037,38.2278,307657.78341834,0
+STE.US,D,20130816,000000,38.0322,38.2676,37.7662,37.8277,267478.67420553,0
+STE.US,D,20130819,000000,37.786,38.1275,37.6123,37.6222,132573.03202497,0
+STE.US,D,20130820,000000,37.6123,38.059,37.5537,37.9965,236698.49330531,0
+STE.US,D,20130821,000000,37.8436,38.0412,37.4902,37.6123,202899.81817526,0
+STE.US,D,20130822,000000,37.7473,38.8306,37.7473,38.5287,221786.30592896,0
+STE.US,D,20130823,000000,38.5544,38.5544,37.9618,38.068,222435.93181426,0
+STE.US,D,20130826,000000,38.0869,38.3331,37.8942,37.9796,161390.23486249,0
+STE.US,D,20130827,000000,37.5417,37.5417,37.0075,37.0165,392864.52744369,0
+STE.US,D,20130828,000000,37.0761,37.3769,36.9589,37.096,172130.71616611,0
+STE.US,D,20130829,000000,37.0245,37.3769,37.0075,37.1565,231177.17686623,0
+STE.US,D,20130830,000000,37.0761,37.0761,36.4028,36.4645,343036.71128333,0
+STE.US,D,20130903,000000,37.0165,37.0245,36.1339,36.3453,558076.97972434,0
+STE.US,D,20130904,000000,36.3255,36.5846,36.3156,36.4446,276109.13034683,0
+STE.US,D,20130905,000000,36.4108,36.7196,36.3642,36.533,314727.12309109,0
+STE.US,D,20130906,000000,36.6223,36.7683,36.0783,36.393,297970.80393801,0
+STE.US,D,20130909,000000,36.4298,37.2013,36.4108,37.1654,253222.15574598,0
+STE.US,D,20130910,000000,37.4245,37.665,37.3362,37.655,221280.70562754,0
+STE.US,D,20130911,000000,37.5338,37.7642,37.507,37.7384,160911.82820277,0
+STE.US,D,20130912,000000,37.6837,37.8178,37.507,37.7741,297894.25887247,0
+STE.US,D,20130913,000000,37.9509,38.0957,37.7552,38.0769,209032.48796687,0
+STE.US,D,20130916,000000,38.5307,38.5834,38.2367,38.4532,195567.60663265,0
+STE.US,D,20130917,000000,38.4532,38.7541,38.3162,38.7541,263036.03888762,0
+STE.US,D,20130918,000000,38.7541,39.0401,38.4255,38.9586,368805.20473355,0
+STE.US,D,20130919,000000,38.9953,39.1433,38.8335,39.0579,284684.19203278,0
+STE.US,D,20130920,000000,39.3329,39.7529,39.1184,39.1433,938306.53549193,0
+STE.US,D,20130923,000000,39.1433,39.1433,38.8076,38.8335,350881.57333078,0
+STE.US,D,20130924,000000,38.8335,39.0401,38.4255,38.5128,307750.44323453,0
+STE.US,D,20130925,000000,38.4791,38.6905,38.1921,38.1921,150449.32634774,0
+STE.US,D,20130926,000000,38.1841,38.3419,37.8595,38.059,229561.67311425,0
+STE.US,D,20130927,000000,37.7473,38.202,37.7204,38.059,152203.819824,0
+STE.US,D,20130930,000000,37.793,38.3609,37.6013,38.3062,252971.36993909,0
+STE.US,D,20131001,000000,38.211,39.0847,38.1117,39.0132,539859.25412232,0
+STE.US,D,20131002,000000,38.7441,38.9864,38.4791,38.9686,289999.03822925,0
+STE.US,D,20131003,000000,38.9416,39.1791,38.4155,38.7352,310335.85354085,0
+STE.US,D,20131004,000000,38.6816,39.1531,38.5217,39.0401,217146.26491567,0
+STE.US,D,20131007,000000,38.6816,38.9059,38.5834,38.6021,175916.67539532,0
+STE.US,D,20131008,000000,38.6201,38.897,38.4791,38.5574,211283.51719733,0
+STE.US,D,20131009,000000,38.6378,38.8593,38.4255,38.8335,300094.92950716,0
+STE.US,D,20131010,000000,39.2703,39.6078,39.1621,39.4163,203041.82941531,0
+STE.US,D,20131011,000000,39.2614,40.0825,39.1959,40.0646,181149.94066666,0
+STE.US,D,20131014,000000,39.7628,40.4747,39.7628,40.4747,188675.52921699,0
+STE.US,D,20131015,000000,40.3665,40.3943,40.021,40.2255,301536.19251779,0
+STE.US,D,20131016,000000,40.439,40.9096,40.3566,40.8391,160331.69717962,0
+STE.US,D,20131017,000000,40.6762,41.1767,40.6405,40.7944,280782.40803333,0
+STE.US,D,20131018,000000,41.0318,41.4457,40.574,41.1062,307707.13484219,0
+STE.US,D,20131021,000000,41.1866,41.1866,40.8123,40.995,228011.63553677,0
+STE.US,D,20131022,000000,41.0735,41.4825,41.0039,41.1866,161857.56263114,0
+STE.US,D,20131023,000000,41.0902,41.8011,41.0902,41.6692,128047.80861002,0
+STE.US,D,20131024,000000,41.6692,41.7139,41.1062,41.27,150690.04043547,0
+STE.US,D,20131025,000000,41.4369,41.6781,40.8997,41.2958,166954.85969394,0
+STE.US,D,20131028,000000,41.4279,41.4279,40.8997,41.1677,263068.2683889,0
+STE.US,D,20131029,000000,41.3217,41.8111,41.0039,41.7923,256120.7965179,0
+STE.US,D,20131030,000000,41.7664,42.2152,40.0735,40.2433,380313.15103656,0
+STE.US,D,20131031,000000,40.1182,40.6862,40.0021,40.295,264552.8397919,0
+STE.US,D,20131101,000000,40.2066,40.4837,39.8313,40.0735,342112.12746519,0
+STE.US,D,20131104,000000,40.1689,40.4668,40.0298,40.4023,194284.4696127,0
+STE.US,D,20131105,000000,40.1689,40.2692,40.021,40.1778,196146.73048389,0
+STE.US,D,20131106,000000,40.3486,40.4102,40.0895,40.3139,172240.49790486,0
+STE.US,D,20131107,000000,40.5205,40.5293,39.9565,39.9743,156569.91007638,0
+STE.US,D,20131108,000000,39.9197,40.429,39.9197,40.3327,196556.64945337,0
+STE.US,D,20131111,000000,40.3665,40.6178,40.1282,40.5205,287237.37283779,0
+STE.US,D,20131112,000000,40.3744,40.7517,40.1441,40.7418,120129.42301276,0
+STE.US,D,20131113,000000,40.5115,40.6018,40.1094,40.5919,177304.55829445,0
+STE.US,D,20131114,000000,40.5293,40.7785,40.4023,40.5293,83786.631624928,0
+STE.US,D,20131115,000000,40.4568,40.5472,40.1182,40.5015,141258.8826216,0
+STE.US,D,20131118,000000,40.6872,40.6872,40.0001,40.0715,285532.23078538,0
+STE.US,D,20131119,000000,40.027,40.4013,39.9009,40.2146,103765.90090661,0
+STE.US,D,20131120,000000,40.3744,40.6962,39.9266,40.5115,156006.90097577,0
+STE.US,D,20131121,000000,40.6872,41.2353,40.5482,41.0248,243839.34218403,0
+STE.US,D,20131122,000000,40.9314,41.4775,40.7637,41.414,301151.45284619,0
+STE.US,D,20131125,000000,41.404,41.6046,41.1618,41.2541,152174.61183847,0
+STE.US,D,20131126,000000,41.2254,41.5043,41.0992,41.3434,138895.05013664,0
+STE.US,D,20131127,000000,41.4507,41.692,41.2919,41.5956,118980.23985753,0
+STE.US,D,20131129,000000,41.5043,41.6582,41.1618,41.3355,90508.496986928,0
+STE.US,D,20131202,000000,41.2919,41.5132,40.8768,41.2541,151639.8035515,0
+STE.US,D,20131203,000000,41.0745,41.3872,40.8927,41.1172,133514.73776568,0
+STE.US,D,20131204,000000,40.8847,41.0595,40.0637,40.5651,134662.913749,0
+STE.US,D,20131205,000000,40.5839,40.9404,40.3744,40.9404,115555.85534587,0
+STE.US,D,20131206,000000,41.3683,41.9442,41.3683,41.6046,168812.08470554,0
+STE.US,D,20131209,000000,41.6136,41.827,41.1618,41.7634,146029.85598388,0
+STE.US,D,20131210,000000,41.6314,41.6314,41.0496,41.2084,212395.43499171,0
+STE.US,D,20131211,000000,41.274,41.414,40.1778,40.303,294100.24226792,0
+STE.US,D,20131212,000000,40.2235,40.5651,40.0368,40.4013,188303.88278028,0
+STE.US,D,20131213,000000,40.4837,40.868,40.3218,40.7637,216579.22712742,0
+STE.US,D,20131216,000000,40.8768,41.5868,40.3317,41.1172,221231.35420369,0
+STE.US,D,20131217,000000,41.126,41.126,40.3397,40.8133,187827.49046439,0
+STE.US,D,20131218,000000,40.9404,41.7109,40.575,41.7009,180533.55145457,0
+STE.US,D,20131219,000000,41.5402,41.7884,41.2353,41.7714,262997.76635484,0
+STE.US,D,20131220,000000,41.9064,42.7921,41.8518,42.6968,769089.56767647,0
+STE.US,D,20131223,000000,42.7216,43.0106,42.516,43.0106,193285.35507282,0
+STE.US,D,20131224,000000,42.937,43.4473,42.937,43.0989,140179.19432851,0
+STE.US,D,20131226,000000,43.2518,43.2518,42.6173,42.9659,173461.19026608,0
+STE.US,D,20131227,000000,43.1972,43.3411,43.0106,43.2885,151387.00340078,0
+STE.US,D,20131230,000000,43.1873,43.4216,42.9133,43.0106,148663.61054211,0
+STE.US,D,20131231,000000,43.1615,43.3858,42.8666,43.0463,195764.00515611,0
+STE.US,D,20140102,000000,43.0463,43.1346,42.0533,42.2738,320145.70799483,0
+STE.US,D,20140103,000000,42.2648,42.4556,42.0722,42.3811,144032.63407604,0
+STE.US,D,20140106,000000,42.4724,42.5608,42.0792,42.5082,279308.91552139,0
+STE.US,D,20140107,000000,42.7058,43.4296,42.6353,43.2785,299296.24217841,0
+STE.US,D,20140108,000000,43.1446,43.7255,42.946,43.648,365992.17357442,0
+STE.US,D,20140109,000000,43.7532,44.2476,43.5854,44.2039,518844.61211181,0
+STE.US,D,20140110,000000,44.1355,44.4065,43.6887,43.8247,339599.23353678,0
+STE.US,D,20140113,000000,43.6301,43.9418,43.4375,43.8247,440492.68014126,0
+STE.US,D,20140114,000000,43.9944,44.496,43.6122,44.3182,192566.23432537,0
+STE.US,D,20140115,000000,44.47,44.7222,44.059,44.3698,131441.9779642,0
+STE.US,D,20140116,000000,44.1642,44.5327,44.1642,44.486,150962.98402448,0
+STE.US,D,20140117,000000,44.4164,44.6766,44.059,44.2555,138177.94373303,0
+STE.US,D,20140121,000000,44.2555,44.5862,44.0213,44.4333,137140.55666038,0
+STE.US,D,20140122,000000,44.4333,44.614,44.1543,44.5763,115547.79797054,0
+STE.US,D,20140123,000000,44.3112,44.6597,43.9051,44.1265,386423.66304603,0
+STE.US,D,20140124,000000,43.7442,43.7701,43.0206,43.1525,1244014.4340825,0
+STE.US,D,20140127,000000,43.1525,43.2061,41.9709,41.9889,306130.91079492,0
+STE.US,D,20140128,000000,41.9969,42.2142,41.7884,42.0633,305067.33725246,0
+STE.US,D,20140129,000000,41.7555,41.8797,41.414,41.6652,408136.27519378,0
+STE.US,D,20140130,000000,41.8617,42.0961,41.6225,41.7982,359850.43923557,0
+STE.US,D,20140131,000000,41.0248,41.4249,40.7438,41.1082,428637.25952752,0
+STE.US,D,20140203,000000,40.9692,41.4239,39.1998,39.4113,895358.71068426,0
+STE.US,D,20140204,000000,39.454,39.6755,39.0251,39.1214,648432.38658016,0
+STE.US,D,20140205,000000,37.0265,39.3359,35.7426,39.0867,658744.81981982,0
+STE.US,D,20140206,000000,38.8523,39.5771,38.6458,39.3279,470129.72091775,0
+STE.US,D,20140207,000000,39.3459,39.6755,38.9526,39.043,310280.4590855,0
+STE.US,D,20140210,000000,39.0598,39.5603,38.7174,39.4799,293306.59079875,0
+STE.US,D,20140211,000000,39.5345,40.294,39.5345,40.1778,388546.78144326,0
+STE.US,D,20140212,000000,40.1778,40.2761,39.74,40.0368,235201.83583934,0
+STE.US,D,20140213,000000,39.8562,40.724,39.7489,40.5919,195017.69076696,0
+STE.US,D,20140214,000000,40.6018,40.6962,40.1441,40.5382,188785.31095574,0
+STE.US,D,20140218,000000,40.6018,41.0834,40.5205,40.7338,263655.44961546,0
+STE.US,D,20140219,000000,40.6178,40.8133,39.8929,39.9177,236297.63888307,0
+STE.US,D,20140220,000000,39.9633,40.6415,39.865,40.6098,202558.38689601,0
+STE.US,D,20140221,000000,40.7874,40.8321,40.4102,40.4935,245993.68291064,0
+STE.US,D,20140224,000000,40.6375,41.1369,40.5293,40.6703,201807.03664727,0
+STE.US,D,20140225,000000,40.6782,40.841,40.4837,40.8153,214958.68751586,0
+STE.US,D,20140226,000000,40.9513,41.6275,40.6972,41.5917,456866.27396656,0
+STE.US,D,20140227,000000,41.4735,41.6791,41.2581,41.6712,201030.50710066,0
+STE.US,D,20140228,000000,41.7257,42.0226,41.3474,41.5352,227247.19205314,0
+STE.US,D,20140303,000000,41.128,41.8488,41.128,41.5739,368452.69456324,0
+STE.US,D,20140304,000000,42.1934,42.9311,42.0515,42.6908,447839.99926261,0
+STE.US,D,20140305,000000,42.4556,42.5706,42.1656,42.2917,197365.40850127,0
+STE.US,D,20140306,000000,42.3364,42.8874,42.0703,42.7514,1148789.3510166,0
+STE.US,D,20140307,000000,43.084,43.084,42.5082,42.6461,157078.53189354,0
+STE.US,D,20140310,000000,42.516,42.7742,42.1299,42.6631,574216.90966531,0
+STE.US,D,20140311,000000,42.7841,42.7841,41.7069,42.0047,236633.02713084,0
+STE.US,D,20140312,000000,41.8946,41.9502,41.6275,41.9234,240740.27420099,0
+STE.US,D,20140313,000000,42.0862,42.3105,41.2392,41.6354,285941.14258295,0
+STE.US,D,20140314,000000,41.4369,41.8946,41.278,41.4001,143678.1095619,0
+STE.US,D,20140317,000000,41.7069,42.0515,41.6195,41.8777,134686.07870305,0
+STE.US,D,20140318,000000,41.9689,42.5349,41.6275,42.5082,187813.39005758,0
+STE.US,D,20140319,000000,42.3721,42.8398,42.1199,42.3274,143992.34719943,0
+STE.US,D,20140320,000000,42.2917,42.9689,42.2917,42.811,217871.42869461,0
+STE.US,D,20140321,000000,43.2011,43.7035,42.8021,42.9867,565023.44442342,0
+STE.US,D,20140324,000000,43.2011,43.2191,42.5706,42.8775,295407.55141384,0
+STE.US,D,20140325,000000,43.1734,43.488,42.7514,42.9946,173046.23543701,0
+STE.US,D,20140326,000000,43.3461,43.4613,42.6551,42.7424,205330.12400663,0
+STE.US,D,20140327,000000,42.9221,43.1823,42.5618,42.811,218503.93265736,0
+STE.US,D,20140328,000000,42.8021,43.2388,42.5012,42.6551,239018.01022601,0
+STE.US,D,20140331,000000,42.7514,43.1019,42.5012,42.9778,328222.21958275,0
+STE.US,D,20140401,000000,43.2468,44.0024,42.9778,43.931,265722.16638544,0
+STE.US,D,20140402,000000,44.0997,46.5948,44.048,46.0825,778707.05229467,0
+STE.US,D,20140403,000000,46.3158,46.3794,45.6317,46.1799,401968.35438512,0
+STE.US,D,20140404,000000,46.5581,46.6823,45.2882,45.3884,399967.10378963,0
+STE.US,D,20140407,000000,45.1739,45.5791,44.6975,44.9834,337675.53517876,0
+STE.US,D,20140408,000000,45.0271,45.5314,44.7074,44.9487,411305.84521087,0
+STE.US,D,20140409,000000,44.9577,45.5235,44.7779,45.4778,385299.65918867,0
+STE.US,D,20140410,000000,45.6754,46.3714,44.1175,44.4333,327968.41226013,0
+STE.US,D,20140411,000000,44.0997,44.7689,43.8843,43.9667,230751.1431461,0
+STE.US,D,20140414,000000,44.5047,44.7689,44.1175,44.614,255523.54357219,0
+STE.US,D,20140415,000000,44.7332,45.1095,43.7135,44.8573,275307.42150234,0
+STE.US,D,20140416,000000,45.0092,45.1006,44.3599,44.5972,205325.08814704,0
+STE.US,D,20140417,000000,44.478,44.8632,44.2208,44.5337,229576.78069298,0
+STE.US,D,20140421,000000,44.614,44.9208,44.3509,44.8195,161880.72758518,0
+STE.US,D,20140422,000000,44.8632,45.4431,44.6875,45.0569,164017.94638922,0
+STE.US,D,20140423,000000,44.9764,45.0648,44.4433,44.8484,279657.39700406,0
+STE.US,D,20140424,000000,45.0013,45.037,44.623,44.8632,197350.30092254,0
+STE.US,D,20140425,000000,44.6419,44.9664,44.0024,44.075,308037.48723037,0
+STE.US,D,20140428,000000,44.4065,44.5337,43.2746,44.0382,278454.83373732,0
+STE.US,D,20140429,000000,44.3787,44.3887,43.653,43.653,312931.33556629,0
+STE.US,D,20140430,000000,43.507,43.653,42.9867,43.2468,432909.68279177,0
+STE.US,D,20140501,000000,43.3263,43.7324,42.9589,43.2905,446790.52612697,0
+STE.US,D,20140502,000000,43.2388,43.6261,42.9589,43.4425,301814.17196639,0
+STE.US,D,20140505,000000,43.2011,43.653,43.0661,43.4703,380828.82305713,0
+STE.US,D,20140506,000000,43.3551,43.7135,43.1654,43.2011,331524.73629268,0
+STE.US,D,20140507,000000,43.4087,43.5815,42.516,42.8775,371217.38147044,0
+STE.US,D,20140508,000000,45.4858,48.1617,44.0113,46.5581,1306021.9802132,0
+STE.US,D,20140509,000000,46.4955,48.529,46.4221,48.4039,1025888.1908933,0
+STE.US,D,20140512,000000,48.5934,49.8256,48.5934,49.5109,725723.76652399,0
+STE.US,D,20140513,000000,49.5109,49.6608,48.4039,48.4852,643057.11006877,0
+STE.US,D,20140514,000000,48.5111,48.7364,47.5827,47.7455,436428.74146346,0
+STE.US,D,20140515,000000,47.4765,47.6453,46.8818,47.3245,594319.05392065,0
+STE.US,D,20140516,000000,47.2054,47.7932,46.6733,47.7357,278770.07854677,0
+STE.US,D,20140519,000000,47.69,48.2659,47.672,47.8995,338791.4816608,0
+STE.US,D,20140520,000000,47.7455,47.7455,46.9105,47.3951,431367.70258962,0
+STE.US,D,20140521,000000,47.541,48.0345,47.4944,47.7455,311025.76630275,0
+STE.US,D,20140522,000000,47.69,48.2063,47.3782,47.9164,315402.93544618,0
+STE.US,D,20140523,000000,47.8826,48.1238,47.6543,48.0444,161386.20617483,0
+STE.US,D,20140527,000000,48.1517,48.6541,47.6116,48.5111,256396.76162266,0
+STE.US,D,20140528,000000,48.3602,48.6014,48.0881,48.377,169111.21476436,0
+STE.US,D,20140529,000000,48.4515,48.5458,48.0623,48.2847,169506.02615511,0
+STE.US,D,20140530,000000,48.4128,48.4128,47.7932,48.1705,213856.84144064,0
+STE.US,D,20140602,000000,48.107,48.107,47.3167,47.3782,285233.10072656,0
+STE.US,D,20140603,000000,47.0258,47.4219,46.294,47.133,655153.24477023,0
+STE.US,D,20140604,000000,46.9512,47.558,46.6206,47.4675,215934.6371017,0
+STE.US,D,20140605,000000,47.6304,48.2966,47.0883,47.7852,306559.96603078,0
+STE.US,D,20140606,000000,48.0554,48.4376,47.7377,47.8141,184102.968722,0
+STE.US,D,20140609,000000,47.8319,48.3442,47.5837,48.11,169147.4729533,0
+STE.US,D,20140610,000000,47.8845,47.9729,47.3603,47.8668,186469.82272271,0
+STE.US,D,20140611,000000,47.558,48.0454,47.2114,47.6304,180825.63130997,0
+STE.US,D,20140612,000000,47.4318,47.4675,46.9781,47.115,117479.55370389,0
+STE.US,D,20140613,000000,47.259,47.4587,46.8003,46.9423,150823.99430019,0
+STE.US,D,20140616,000000,46.9324,47.4119,46.7626,46.9592,242315.49107635,0
+STE.US,D,20140617,000000,47.0724,47.55,46.8093,46.9512,405811.7224135,0
+STE.US,D,20140618,000000,47.0258,47.3525,46.7626,47.2044,220124.4722689,0
+STE.US,D,20140619,000000,47.3167,47.7009,47.1866,47.542,134838.16166224,0
+STE.US,D,20140620,000000,47.7297,48.1357,47.259,48.0911,459462.76316394,0
+STE.US,D,20140623,000000,48.2877,48.2877,47.4587,47.6463,206325.20985883,0
+STE.US,D,20140624,000000,47.4318,48.3799,47.3345,47.9095,370961.55980398,0
+STE.US,D,20140625,000000,47.7664,48.5161,47.7664,48.5071,267452.48773574,0
+STE.US,D,20140626,000000,48.5498,48.5498,47.9282,48.2877,240510.63900433,0
+STE.US,D,20140627,000000,47.9472,48.524,47.7664,48.3065,380764.36405456,0
+STE.US,D,20140630,000000,48.2529,48.4089,47.5668,48.3255,355929.51896972,0
+STE.US,D,20140701,000000,48.5071,49.6886,48.5071,49.1912,426722.62571674,0
+STE.US,D,20140702,000000,48.9936,49.3739,48.7325,48.9609,293595.64913842,0
+STE.US,D,20140703,000000,49.0404,49.4761,48.8426,49.4286,131664.56295747,0
+STE.US,D,20140707,000000,49.1734,49.2011,48.5797,48.66,193926.92358281,0
+STE.US,D,20140708,000000,48.5161,48.5161,47.7098,48.4177,302296.60731377,0
+STE.US,D,20140709,000000,48.5884,48.9241,48.4277,48.66,163902.12161897,0
+STE.US,D,20140710,000000,47.7952,48.5597,47.673,48.3542,222278.81299549,0
+STE.US,D,20140711,000000,48.5884,49.2299,48.2699,49.1386,317130.23528073,0
+STE.US,D,20140714,000000,49.3928,49.3928,48.8139,48.9688,147962.61888912,0
+STE.US,D,20140715,000000,48.9419,49.085,48.0275,48.3353,222640.38771305,0
+STE.US,D,20140716,000000,48.66,48.66,47.4587,47.9015,389989.05162582,0
+STE.US,D,20140717,000000,47.6364,48.0375,47.2968,47.6214,299630.62325426,0
+STE.US,D,20140718,000000,47.5142,48.4565,47.4408,48.3353,210519.0737137,0
+STE.US,D,20140721,000000,48.0097,48.0454,47.3525,47.8766,234087.90370113,0
+STE.US,D,20140722,000000,48.0554,49.1038,48.0554,48.7414,250300.35002,0
+STE.US,D,20140723,000000,48.7414,48.8854,48.3065,48.4892,158204.55009473,0
+STE.US,D,20140724,000000,48.4813,48.5071,48.0097,48.1357,267595.5061477,0
+STE.US,D,20140725,000000,47.7197,47.8578,47.2868,47.6214,192793.85517821,0
+STE.US,D,20140728,000000,47.6641,47.7377,47.0446,47.6214,211434.59298461,0
+STE.US,D,20140729,000000,47.6214,47.8042,47.115,47.3603,251972.25539922,0
+STE.US,D,20140730,000000,47.7297,48.0375,47.1509,47.1777,325963.13297698,0
+STE.US,D,20140731,000000,46.7527,47.0068,45.9634,45.9733,396404.7367256,0
+STE.US,D,20140801,000000,46.0031,46.2106,45.463,45.5712,525682.30224406,0
+STE.US,D,20140804,000000,45.7042,46.7815,44.9824,46.4351,653238.61095946,0
+STE.US,D,20140805,000000,47.7098,48.2619,46.0309,47.1687,409578.54537633,0
+STE.US,D,20140806,000000,46.856,47.5053,46.4826,46.563,328572.71540924,0
+STE.US,D,20140807,000000,46.6366,46.8192,45.8541,46.0855,264009.97412962,0
+STE.US,D,20140808,000000,46.0766,46.7438,45.8343,46.563,253925.16174277,0
+STE.US,D,20140811,000000,46.8658,47.259,46.4448,46.7438,189645.43577131,0
+STE.US,D,20140812,000000,46.7726,47.3692,46.697,47.3603,398567.13482752,0
+STE.US,D,20140813,000000,47.5767,48.2013,47.5053,48.1646,310193.8423008,0
+STE.US,D,20140814,000000,48.4277,48.6233,48.2092,48.3989,349771.66988023,0
+STE.US,D,20140815,000000,48.8516,48.8775,48.1824,48.4982,338708.89356375,0
+STE.US,D,20140818,000000,49.0124,49.4006,48.8516,49.3839,286232.21526644,0
+STE.US,D,20140819,000000,49.4464,49.7174,49.2666,49.7075,270463.93176217,0
+STE.US,D,20140820,000000,49.4286,49.774,49.3203,49.6976,184460.5147519,0
+STE.US,D,20140821,000000,49.6608,50.1493,49.2498,50.1145,240184.3153038,0
+STE.US,D,20140822,000000,50.0551,50.4045,49.9875,50.2248,309609.68258999,0
+STE.US,D,20140825,000000,50.4135,50.769,50.4135,50.6875,297425.9239319,0
+STE.US,D,20140826,000000,50.751,51.0885,50.7053,50.893,420128.67118798,0
+STE.US,D,20140827,000000,51.0339,51.0339,50.6954,50.76,245520.3121105,0
+STE.US,D,20140828,000000,50.4859,50.6954,50.0361,50.6328,195674.36685566,0
+STE.US,D,20140829,000000,50.614,51.1472,50.4591,51.0797,193587.50664738,0
+STE.US,D,20140902,000000,51.2663,51.9415,50.9873,51.8491,376530.21332308,0
+STE.US,D,20140903,000000,51.9226,52.3784,51.2861,51.3686,241539.96870164,0
+STE.US,D,20140904,000000,51.4768,51.7935,51.0628,51.2494,224153.15992966,0
+STE.US,D,20140905,000000,51.1948,51.7837,50.7768,51.6644,243200.7951898,0
+STE.US,D,20140908,000000,51.6923,51.869,51.3507,51.7201,208915.65602471,0
+STE.US,D,20140909,000000,51.8134,52.0487,51.0797,51.2395,171051.02787302,0
+STE.US,D,20140910,000000,51.1472,51.73,50.9495,51.2395,173531.69230014,0
+STE.US,D,20140911,000000,50.903,51.8134,50.903,51.7647,305081.43765927,0
+STE.US,D,20140912,000000,51.6297,51.8789,51.0339,51.2207,398820.94215014,0
+STE.US,D,20140915,000000,51.3507,51.6744,50.8037,51.3407,347509.56175871,0
+STE.US,D,20140916,000000,51.3407,51.8322,51.0339,51.4034,344991.63197073,0
+STE.US,D,20140917,000000,51.2951,51.3597,50.76,51.0072,221225.3111722,0
+STE.US,D,20140918,000000,51.2951,51.4034,50.9585,51.175,163265.58896857,0
+STE.US,D,20140919,000000,51.2395,51.6744,50.6498,50.8136,483070.87285605,0
+STE.US,D,20140922,000000,50.5247,50.5435,50.0361,50.3687,229730.877996,0
+STE.US,D,20140923,000000,49.9518,50.3588,49.8346,50.0461,378119.53060526,0
+STE.US,D,20140924,000000,50.2893,50.5048,49.9795,50.477,256252.73603879,0
+STE.US,D,20140925,000000,50.195,50.4422,49.5804,49.5904,266573.22665377,0
+STE.US,D,20140926,000000,49.6171,49.8703,49.3173,49.4731,251089.97280151,0
+STE.US,D,20140929,000000,48.9192,49.6588,48.7901,49.4533,365980.08751144,0
+STE.US,D,20140930,000000,49.5447,49.6092,48.939,48.9649,426450.68929964,0
+STE.US,D,20141001,000000,48.9976,49.4344,48.6719,48.9092,411147.71922019,0
+STE.US,D,20141002,000000,48.9469,49.2816,48.6341,48.939,252670.22553645,0
+STE.US,D,20141003,000000,49.2626,49.7909,49.0174,49.5715,198408.83860541,0
+STE.US,D,20141006,000000,49.8703,50.2724,49.7154,50.1404,243815.17005807,0
+STE.US,D,20141007,000000,49.8525,51.175,49.6866,50.9585,637571.0446467,0
+STE.US,D,20141008,000000,50.903,52.4201,50.7322,52.3506,624833.34143526,0
+STE.US,D,20141009,000000,52.1669,52.3604,51.6555,52.1758,1208474.358711,0
+STE.US,D,20141010,000000,52.0389,52.7636,51.1392,51.1572,714723.43486626,0
+STE.US,D,20141013,000000,52.2671,52.4627,50.2248,51.323,3917669.1149052,0
+STE.US,D,20141014,000000,51.4034,51.4034,49.7621,49.8971,1709475.9131733,0
+STE.US,D,20141015,000000,48.9092,50.0898,47.4477,49.8436,1629826.7437761,0
+STE.US,D,20141016,000000,49.4533,50.1493,48.9976,49.8971,756484.81115784,0
+STE.US,D,20141017,000000,50.2983,50.3073,49.1624,49.5348,718551.6953159,0
+STE.US,D,20141020,000000,49.4633,51.0797,49.4633,51.0529,585385.43903288,0
+STE.US,D,20141021,000000,51.2663,51.6049,51.0162,51.4302,533715.50543964,0
+STE.US,D,20141022,000000,52.1758,53.7268,51.6923,53.5013,1162366.0284335,0
+STE.US,D,20141023,000000,54.0812,55.4701,53.6353,54.7592,918734.16366398,0
+STE.US,D,20141024,000000,54.9985,55.0174,53.975,54.0812,476281.52697575,0
+STE.US,D,20141027,000000,53.9937,54.2708,53.5926,54.1526,419714.72353083,0
+STE.US,D,20141028,000000,54.2271,54.8059,53.9353,54.7592,570321.16869734,0
+STE.US,D,20141029,000000,54.7514,55.4334,54.1595,54.8248,409321.71653795,0
+STE.US,D,20141030,000000,54.5537,55.6569,54.371,55.2061,377041.856656,0
+STE.US,D,20141031,000000,56.0311,56.2218,55.2061,56.0789,405640.50318792,0
+STE.US,D,20141103,000000,56.0789,56.2576,54.7692,54.9171,515003.25842727,0
+STE.US,D,20141104,000000,54.509,56.8046,54.509,56.6576,1133005.9599336,0
+STE.US,D,20141105,000000,58.4289,58.8896,56.748,56.8592,1041379.5021209,0
+STE.US,D,20141106,000000,57.1133,57.4301,56.894,57.1491,556901.6100993,0
+STE.US,D,20141107,000000,57.0588,57.177,56.1672,56.6417,415692.07890155,0
+STE.US,D,20141110,000000,56.7858,57.7825,56.4849,57.7458,465621.61942533,0
+STE.US,D,20141111,000000,57.6813,58.6921,57.6644,58.5154,561705.82013477,0
+STE.US,D,20141112,000000,58.4141,58.8727,58.0537,58.4727,421502.4536803,0
+STE.US,D,20141113,000000,58.6752,59.0068,58.2532,58.9164,406734.29188781,0
+STE.US,D,20141114,000000,58.7616,58.9254,57.0022,57.717,391277.22450536,0
+STE.US,D,20141117,000000,57.8759,58.0636,57.2643,57.4122,403205.16149698,0
+STE.US,D,20141118,000000,57.5393,58.0447,56.6229,57.0866,950038.0739601,0
+STE.US,D,20141119,000000,57.0946,57.4381,56.1503,56.4313,458122.2173448,0
+STE.US,D,20141120,000000,56.0222,56.4671,55.5903,56.3121,606716.33302476,0
+STE.US,D,20141121,000000,56.8115,56.9366,56.1333,56.3488,411785.25904251,0
+STE.US,D,20141124,000000,56.3399,57.6763,56.193,57.6505,369199.00895239,0
+STE.US,D,20141125,000000,57.59,57.7598,56.3767,56.9288,554435.046079,0
+STE.US,D,20141126,000000,57.0617,57.723,56.7213,57.573,346759.21868189,0
+STE.US,D,20141128,000000,57.9514,58.7089,57.6147,58.0607,324155.2593892,0
+STE.US,D,20141201,000000,58.0607,58.2155,57.4897,57.6505,604496.52612367,0
+STE.US,D,20141202,000000,57.8442,58.3822,57.5443,58.154,441913.79971361,0
+STE.US,D,20141203,000000,58.0705,58.4875,57.6069,58.1261,448340.56370446,0
+STE.US,D,20141204,000000,57.9593,58.3059,57.2415,57.8352,293488.8889154,0
+STE.US,D,20141205,000000,57.7885,59.5181,57.6069,59.3801,608525.21378445,0
+STE.US,D,20141208,000000,59.3186,60.0533,59.0068,59.3533,430920.51825927,0
+STE.US,D,20141209,000000,60.6013,61.8682,59.3533,61.6677,1351289.3219416,0
+STE.US,D,20141210,000000,61.6042,61.9676,60.1,60.1098,787808.86489225,0
+STE.US,D,20141211,000000,60.2103,60.9836,60.1,60.385,664835.18839099,0
+STE.US,D,20141212,000000,59.7683,60.4733,59.5718,59.6999,533852.48082011,0
+STE.US,D,20141215,000000,60.1098,60.3473,58.2969,59.2014,540361.832908,0
+STE.US,D,20141216,000000,59.0724,60.0622,57.9255,57.9782,904122.11351835,0
+STE.US,D,20141217,000000,58.1976,59.5281,57.573,59.4754,727597.10628627,0
+STE.US,D,20141218,000000,60.0911,60.1745,59.0247,59.5887,599579.5128337,0
+STE.US,D,20141219,000000,59.8646,60.787,59.253,60.6947,1092893.3240673,0
+STE.US,D,20141222,000000,60.5179,60.9479,59.7396,60.6391,310084.06056204,0
+STE.US,D,20141223,000000,61.0948,61.0948,59.4099,60.0275,370430.78020468,0
+STE.US,D,20141224,000000,60.2579,61.0125,60.0195,60.805,147286.80653403,0
+STE.US,D,20141226,000000,61.0849,61.34,60.6391,60.7483,181357.4180812,0
+STE.US,D,20141229,000000,60.6013,60.805,59.9282,60.4138,275352.74423852,0
+STE.US,D,20141230,000000,60.4138,60.8744,59.7098,59.9649,295127.55762142,0
+STE.US,D,20141231,000000,60.2201,60.787,59.0534,59.0624,300707.2900316,0
+STE.US,D,20150102,000000,59.2909,60.1745,58.9264,59.3463,493796.24658096,0
+STE.US,D,20150105,000000,59.1468,59.7593,58.3724,58.7516,436727.87152227,0
+STE.US,D,20150106,000000,59.0247,59.3712,58.0705,58.7913,540767.72318982,0
+STE.US,D,20150107,000000,59.2014,59.5887,58.8727,59.2629,433583.48080304,0
+STE.US,D,20150108,000000,59.818,60.8744,59.2441,60.8218,747722.41549566,0
+STE.US,D,20150109,000000,60.8218,60.8933,60.0911,60.1546,413423.92774854,0
+STE.US,D,20150112,000000,60.3383,60.385,58.98,58.9979,621317.30427932,0
+STE.US,D,20150113,000000,59.3086,60.0354,58.281,58.9979,545928.47208328,0
+STE.US,D,20150114,000000,58.4786,58.9264,57.8442,58.4439,519430.78616645,0
+STE.US,D,20150115,000000,58.562,58.8192,57.5155,57.6317,435363.15357718,0
+STE.US,D,20150116,000000,57.3665,59.1001,57.3665,58.9164,484988.52818259,0
+STE.US,D,20150120,000000,59.2014,59.5718,58.145,58.6067,438954.72862676,0
+STE.US,D,20150121,000000,58.6354,59.2441,58.2889,58.7715,381589.23785311,0
+STE.US,D,20150122,000000,59.1557,60.1377,58.42,60.1198,344142.58604621,0
+STE.US,D,20150123,000000,60.1198,60.6302,59.6264,60.2767,360415.46267999,0
+STE.US,D,20150126,000000,60.1098,61.2864,59.4397,61.23,557137.28832746,0
+STE.US,D,20150127,000000,60.7483,61.1117,60.2489,60.7384,364387.74871352,0
+STE.US,D,20150128,000000,60.7683,61.1187,59.3623,59.5281,489028.29473443,0
+STE.US,D,20150129,000000,59.6829,60.5915,59.2183,60.5558,350078.85731437,0
+STE.US,D,20150130,000000,60.2103,60.4634,59.0247,59.4,717146.69049421,0
+STE.US,D,20150202,000000,59.4,59.4844,58.017,59.0824,478952.54689483,0
+STE.US,D,20150203,000000,59.4754,61.1564,59.253,61.0223,589007.22923992,0
+STE.US,D,20150204,000000,61.6499,61.9319,60.4038,61.1564,736102.67311007,0
+STE.US,D,20150205,000000,61.5029,61.9139,60.7027,61.6867,426816.29270485,0
+STE.US,D,20150206,000000,61.6042,61.9239,60.6768,61.0025,448446.31675555,0
+STE.US,D,20150209,000000,60.6947,61.0025,59.6551,59.7922,435545.45169384,0
+STE.US,D,20150210,000000,60.4138,60.5011,59.253,60.2013,784084.34314987,0
+STE.US,D,20150211,000000,60.239,60.4375,59.5718,59.9551,391650.88528588,0
+STE.US,D,20150212,000000,60.2103,60.4555,59.5528,59.9748,335561.48132877,0
+STE.US,D,20150213,000000,59.8478,60.3561,59.2352,59.6551,388865.04776846,0
+STE.US,D,20150217,000000,59.5091,59.6919,58.98,59.4934,383507.90035154,0
+STE.US,D,20150218,000000,59.4934,60.1298,58.7616,60.1,542888.82724322,0
+STE.US,D,20150219,000000,60.0721,60.2677,59.3276,59.5181,235018.53055077,0
+STE.US,D,20150220,000000,59.5361,60.8645,59.1269,60.4555,430724.1197358,0
+STE.US,D,20150223,000000,60.4634,60.932,59.3046,59.9004,514382.8405275,0
+STE.US,D,20150224,000000,59.816,59.8905,59.1518,59.7366,445490.26718446,0
+STE.US,D,20150225,000000,59.7266,60.1913,58.9204,59.2233,291813.96202044,0
+STE.US,D,20150226,000000,59.0584,59.1776,58.5361,58.7556,670155.07044705,0
+STE.US,D,20150227,000000,58.6574,59.3593,58.2165,58.9671,451686.38880672,0
+STE.US,D,20150302,000000,59.1141,59.4358,58.1172,59.396,580674.89598553,0
+STE.US,D,20150303,000000,59.2879,59.2879,57.8352,57.9593,631116.07984223,0
+STE.US,D,20150304,000000,57.7419,58.422,57.178,57.8442,397621.40039915,0
+STE.US,D,20150305,000000,57.5533,58.8132,57.4132,58.7299,344553.51218761,0
+STE.US,D,20150306,000000,58.2264,58.4369,57.5533,57.9255,671929.70736161,0
+STE.US,D,20150309,000000,58.0804,58.5263,57.5533,58.3842,544788.35347527,0
+STE.US,D,20150310,000000,57.6932,59.6144,57.589,59.2233,1364429.8939191,0
+STE.US,D,20150311,000000,59.2312,59.4059,58.2264,58.7476,724780.04643947,0
+STE.US,D,20150312,000000,59.0018,59.7366,58.6861,59.5857,446091.54881783,0
+STE.US,D,20150313,000000,59.5331,60.3561,58.9919,60.229,498942.8950676,0
+STE.US,D,20150316,000000,60.2936,62.4729,60.2936,62.1116,865597.7877622,0
+STE.US,D,20150317,000000,62.0391,62.0391,61.4602,61.635,484061.93002061,0
+STE.US,D,20150318,000000,61.5347,61.78,60.8863,61.3073,628492.39700316,0
+STE.US,D,20150319,000000,61.1048,62.3528,60.932,62.3041,493582.72613493,0
+STE.US,D,20150320,000000,63.0061,63.5273,62.5226,63.4817,1077431.2208253,0
+STE.US,D,20150323,000000,63.1243,63.4172,62.8612,63.1788,589541.03035497,0
+STE.US,D,20150324,000000,62.9703,63.729,62.8413,63.2176,598072.78364857,0
+STE.US,D,20150325,000000,63.592,64.0595,62.2942,62.4153,666896.86930139,0
+STE.US,D,20150326,000000,62.2654,62.5316,61.7997,62.5226,331750.34280168,0
+STE.US,D,20150327,000000,62.4223,63.31,62.2654,63.2821,651033.91163711,0
+STE.US,D,20150330,000000,63.592,64.5699,63.2633,64.3237,527279.67690156,0
+STE.US,D,20150331,000000,63.9017,64.3683,63.5095,64.2195,535927.25496541,0
+STE.US,D,20150401,000000,63.729,64.3307,62.0679,62.7321,710008.86313123,0
+STE.US,D,20150402,000000,62.9536,63.5016,62.5782,63.1888,579693.91054013,0
+STE.US,D,20150406,000000,63.0061,64.3495,62.6884,63.7458,401998.56954258,0
+STE.US,D,20150407,000000,63.5095,64.3307,63.1611,63.9017,466785.9101593,0
+STE.US,D,20150408,000000,63.9673,64.7407,63.9296,64.5868,691078.05981327,0
+STE.US,D,20150409,000000,64.5699,65.2362,63.9196,64.5779,570815.6901077,0
+STE.US,D,20150410,000000,64.9462,65.0077,64.2681,64.5699,348821.9067642,0
+STE.US,D,20150413,000000,64.4597,64.9074,63.9394,64.1479,598730.46690919,0
+STE.US,D,20150414,000000,64.3406,64.4398,63.1788,63.3903,622690.07959973,0
+STE.US,D,20150415,000000,63.6198,64.0933,63.1988,63.4718,461445.88466495,0
+STE.US,D,20150416,000000,63.3358,63.9017,63.0796,63.2732,319124.43567282,0
+STE.US,D,20150417,000000,62.8145,63.2534,62.5226,63.1888,450468.71796126,0
+STE.US,D,20150420,000000,63.3189,63.7388,62.457,63.7011,662126.90311104,0
+STE.US,D,20150421,000000,64.2035,64.423,63.995,64.1578,314824.81876686,0
+STE.US,D,20150422,000000,64.139,64.5064,63.582,64.3683,180230.39270809,0
+STE.US,D,20150423,000000,64.3683,65.2451,64.1578,64.6165,307572.17380555,0
+STE.US,D,20150424,000000,64.697,64.9274,64.2482,64.6702,250361.78750683,0
+STE.US,D,20150427,000000,64.6792,64.8152,62.7867,62.9883,574767.83270292,0
+STE.US,D,20150428,000000,62.7778,63.5631,62.0023,63.5373,472463.33824525,0
+STE.US,D,20150429,000000,63.3546,63.5631,62.2009,62.2367,425743.65461518,0
+STE.US,D,20150430,000000,61.9199,62.0847,60.5745,60.779,699943.18701079,0
+STE.US,D,20150501,000000,60.8863,61.7899,60.5278,61.07,626413.59417019,0
+STE.US,D,20150504,000000,61.3073,62.5931,61.2417,62.1116,502440.80312905,0
+STE.US,D,20150505,000000,61.6915,62.0202,60.9221,61.2319,575754.86117981,0
+STE.US,D,20150506,000000,61.2984,61.5625,60.3561,60.7692,706308.51351482,0
+STE.US,D,20150507,000000,61.2319,62.1264,60.7593,61.4791,756041.65551515,0
+STE.US,D,20150508,000000,62.0202,62.6318,61.5892,62.2654,497737.31028511,0
+STE.US,D,20150511,000000,62.3131,62.5226,61.6082,61.6817,464910.55605321,0
+STE.US,D,20150512,000000,60.9598,61.3987,60.5011,61.2716,348926.65264338,0
+STE.US,D,20150513,000000,61.4702,61.7373,60.8953,61.6817,384054.79470149,0
+STE.US,D,20150514,000000,62.0947,63.169,61.7373,63.169,411845.68935742,0
+STE.US,D,20150515,000000,63.2087,63.6198,62.8979,63.6018,354182.07569686,0
+STE.US,D,20150518,000000,63.435,64.6891,63.2434,64.5699,642372.23316644,0
+STE.US,D,20150519,000000,64.3147,64.4597,63.9017,64.3495,830586.47764627,0
+STE.US,D,20150520,000000,64.423,64.9631,63.9673,64.1847,1016704.7973705,0
+STE.US,D,20150521,000000,64.0407,64.3237,63.0796,63.6475,524655.99406247,0
+STE.US,D,20150522,000000,63.3814,64.1301,63.0796,63.1788,358231.91396786,0
+STE.US,D,20150526,000000,63.0061,63.3814,62.3687,62.7131,930154.48601035,0
+STE.US,D,20150527,000000,61.5982,61.6994,58.5263,60.4465,4421101.9823707,0
+STE.US,D,20150528,000000,60.2569,61.6817,59.4714,60.4555,1796841.0266129,0
+STE.US,D,20150529,000000,60.5468,61.5148,59.5598,61.0779,2449301.0936819,0
+STE.US,D,20150601,000000,61.1494,62.3926,60.4991,61.8662,996151.44009722,0
+STE.US,D,20150602,000000,61.5079,62.0232,60.8307,61.344,835430.97455835,0
+STE.US,D,20150603,000000,61.5645,61.7293,61.1683,61.2328,741689.45572364,0
+STE.US,D,20150604,000000,60.4286,60.931,58.8242,59.1349,1749554.3051947,0
+STE.US,D,20150605,000000,58.9324,59.0604,58.281,58.9413,923573.62471648,0
+STE.US,D,20150608,000000,58.9413,59.5023,58.6206,58.7039,599610.73516308,0
+STE.US,D,20150609,000000,58.574,58.7864,58.007,58.2254,521188.30115846,0
+STE.US,D,20150610,000000,58.3842,58.9324,58.2622,58.7309,687642.59641054,0
+STE.US,D,20150611,000000,58.8311,59.5807,58.5907,59.1071,805660.98708905,0
+STE.US,D,20150612,000000,58.4637,58.6294,57.9235,58.2254,983327.12010107,0
+STE.US,D,20150615,000000,58.016,58.2432,56.9396,57.8878,836669.79601403,0
+STE.US,D,20150616,000000,57.8878,58.6961,57.6277,58.5361,631017.37699454,0
+STE.US,D,20150617,000000,58.8311,59.0881,58.4459,58.5907,456768.5782908,0
+STE.US,D,20150618,000000,58.8142,59.4397,58.8142,59.1259,470836.7556022,0
+STE.US,D,20150619,000000,59.1895,59.5538,59.0415,59.3901,931421.50827967,0
+STE.US,D,20150622,000000,59.812,60.0771,59.5091,59.5638,683140.53794963,0
+STE.US,D,20150623,000000,59.6661,59.8409,59.3364,59.4476,397122.85030113,0
+STE.US,D,20150624,000000,59.7703,60.2637,59.2609,60.1248,634287.66420318,0
+STE.US,D,20150625,000000,60.1248,60.7683,60.0861,60.5259,651845.69220075,0
+STE.US,D,20150626,000000,60.8307,60.8307,59.9223,59.9311,742567.70963369,0
+STE.US,D,20150629,000000,59.804,59.9311,59.0415,59.1349,671034.331529,0
+STE.US,D,20150630,000000,59.821,59.9391,58.8489,59.0981,520708.88732683,0
+STE.US,D,20150701,000000,59.5091,59.9311,59.1071,59.2976,1216674.7524445,0
+STE.US,D,20150702,000000,59.4934,59.6571,59.0794,59.1895,783890.96614215,0
+STE.US,D,20150706,000000,58.8242,59.5281,58.6584,59.3533,515545.11691763,0
+STE.US,D,20150707,000000,59.6472,59.804,58.8311,59.2809,496898.33607975,0
+STE.US,D,20150708,000000,58.8489,59.6184,58.8489,59.3623,936984.11876728,0
+STE.US,D,20150709,000000,59.9988,60.1506,59.6184,59.6849,504093.5722419,0
+STE.US,D,20150710,000000,60.4286,61.0869,60.0235,61.0342,568973.57267481,0
+STE.US,D,20150713,000000,61.3997,61.8951,61.1048,61.8405,496898.33607975,0
+STE.US,D,20150714,000000,61.9666,62.3379,61.8494,62.2992,400646.94483239,0
+STE.US,D,20150715,000000,62.2407,62.3379,61.8494,62.0797,593893.02020052,0
+STE.US,D,20150716,000000,62.3479,62.7559,61.9229,62.5991,472801.74800875,0
+STE.US,D,20150717,000000,62.5891,62.5891,62.2694,62.5554,289284.95334139,0
+STE.US,D,20150720,000000,62.4978,63.0866,62.4432,63.0319,373899.48028061,0
+STE.US,D,20150721,000000,63.0032,63.2801,62.5454,63.1491,533533.20732299,0
+STE.US,D,20150722,000000,63.2067,63.7191,63.2067,63.6475,485340.03118098,0
+STE.US,D,20150723,000000,63.6644,63.8382,62.9039,63.0319,482177.51136729,0
+STE.US,D,20150724,000000,62.5821,62.8582,62.1066,62.1582,527210.1820394,0
+STE.US,D,20150727,000000,61.7194,62.4879,61.5824,62.2992,670708.00782848,0
+STE.US,D,20150728,000000,62.5643,62.7461,61.9309,62.5821,504200.3324649,0
+STE.US,D,20150729,000000,62.4699,63.0776,62.1483,62.9227,435288.62285546,0
+STE.US,D,20150730,000000,62.6567,63.1868,62.6378,62.9942,458407.24699681,0
+STE.US,D,20150731,000000,63.2801,63.6832,63.0319,63.3993,464731.27945231,0
+STE.US,D,20150803,000000,63.3716,63.5165,62.3836,62.9227,416809.0325555,0
+STE.US,D,20150804,000000,62.461,63.0598,61.7928,62.1761,504200.3324649,0
+STE.US,D,20150805,000000,62.4978,63.8015,62.4978,63.3893,435397.3974223,0
+STE.US,D,20150806,000000,63.6198,63.9782,61.8951,62.4432,572301.26868262,0
+STE.US,D,20150807,000000,61.775,61.9566,61.0145,61.7004,420350.24900932,0
+STE.US,D,20150810,000000,62.1304,62.6378,61.8405,62.3479,475851.46456796,0
+STE.US,D,20150811,000000,61.9963,62.4352,61.354,62.0142,333994.32182874,0
+STE.US,D,20150812,000000,61.5645,62.7044,60.8943,62.4779,481957.94788978,0
+STE.US,D,20150813,000000,62.4273,62.7461,61.9566,62.1671,305746.1711233,0
+STE.US,D,20150814,000000,62.2794,63.0598,61.8584,63.0319,412503.37261805,0
+STE.US,D,20150817,000000,62.7102,63.434,62.2892,63.434,329846.78788197,0
+STE.US,D,20150818,000000,63.443,63.5621,62.9673,63.1768,366483.67346903,0
+STE.US,D,20150819,000000,62.8194,62.8194,61.9666,62.2992,441723.44422163,0
+STE.US,D,20150820,000000,61.6469,61.9309,60.1148,60.1348,971118.18214509,0
+STE.US,D,20150821,000000,58.5779,59.958,57.998,59.2133,966651.37470121,0
+STE.US,D,20150824,000000,55.9815,59.0941,55.9249,57.0419,741871.75384029,0
+STE.US,D,20150825,000000,57.8709,58.4836,56.9456,57.0508,714643.86828497,0
+STE.US,D,20150826,000000,58.0993,58.0993,56.2396,57.9067,616119.290025,0
+STE.US,D,20150827,000000,57.9156,59.9311,57.6654,59.8855,773083.00432022,0
+STE.US,D,20150828,000000,59.4169,59.9481,59.1866,59.5528,390724.28712391,0
+STE.US,D,20150831,000000,59.4993,60.0076,58.8737,58.9651,457638.77482552,0
+STE.US,D,20150901,000000,57.8978,58.6534,57.1878,57.3595,689658.95458476,0
+STE.US,D,20150902,000000,58.0714,58.7327,57.3695,58.7169,446556.86224264,0
+STE.US,D,20150903,000000,58.6434,59.5528,58.3872,59.1309,669128.76226546,0
+STE.US,D,20150904,000000,58.6534,59.1597,58.2829,58.4587,502280.66279454,0
+STE.US,D,20150908,000000,59.3871,60.0076,58.8996,59.9043,404086.43692277,0
+STE.US,D,20150909,000000,60.5011,60.7613,58.6434,58.7805,385295.63050101,0
+STE.US,D,20150910,000000,58.7249,60.0235,58.5858,59.5528,475670.17362323,0
+STE.US,D,20150911,000000,59.5351,60.3551,59.1866,59.5251,294811.30564005,0
+STE.US,D,20150914,000000,59.5618,59.7098,58.9274,58.981,226915.83249304,0
+STE.US,D,20150915,000000,59.2669,59.3335,58.1083,59.0078,580166.27416835,0
+STE.US,D,20150916,000000,58.7516,58.9988,58.2829,58.7069,631978.21900164,0
+STE.US,D,20150917,000000,58.836,59.6065,58.6047,58.7606,508561.38685769,0
+STE.US,D,20150918,000000,58.1996,59.1408,58.017,58.4836,909405.73738546,0
+STE.US,D,20150921,000000,59.2054,59.8666,58.3009,58.6434,394089.24849257,0
+STE.US,D,20150922,000000,57.998,58.3972,57.7488,57.998,362045.06683877,0
+STE.US,D,20150923,000000,58.1996,58.4587,57.6565,57.9593,374320.47814115,0
+STE.US,D,20150924,000000,57.6117,62.6954,57.2683,62.5991,4263309.3655893,0
+STE.US,D,20150925,000000,62.3369,63.2186,61.4572,62.0499,5937102.1849791,0
+STE.US,D,20150928,000000,60.9628,61.5972,59.0367,59.5877,2139312.7144518,0
+STE.US,D,20150929,000000,59.5877,61.0809,58.6622,59.2669,1197695.6048746,0
+STE.US,D,20150930,000000,59.8666,60.3006,59.0941,59.812,914513.1061674,0
+STE.US,D,20151001,000000,59.7843,60.5558,58.1727,60.1148,2069955.8348559,0
+STE.US,D,20151002,000000,59.8399,60.1148,58.4072,60.1148,1817942.2854082,0
+STE.US,D,20151005,000000,60.6212,60.9895,59.8586,60.9241,873481.92951434,0
+STE.US,D,20151006,000000,60.934,61.1345,59.7196,60.0145,745165.20600297,0
+STE.US,D,20151007,000000,60.2836,61.3689,59.9679,61.359,813488.72721394,0
+STE.US,D,20151008,000000,61.21,62.1204,60.7225,61.9646,870304.30212191,0
+STE.US,D,20151009,000000,62.1284,62.1751,61.0571,61.349,598414.21492783,0
+STE.US,D,20151012,000000,61.1534,62.1135,61.0472,61.8464,334727.54298299,0
+STE.US,D,20151013,000000,61.6797,62.1364,60.934,60.9528,497936.73032432,0
+STE.US,D,20151014,000000,61.0571,61.5794,59.7843,60.0474,413751.25862098,0
+STE.US,D,20151015,000000,60.2161,61.5605,59.8498,61.5605,450465.69644551,0
+STE.US,D,20151016,000000,61.5515,61.7451,60.9241,61.5872,643600.98290297,0
+STE.US,D,20151019,000000,61.22,62.0867,60.9142,61.9845,766353.08158289,0
+STE.US,D,20151020,000000,62.1204,63.3745,61.6707,63.2087,1285195.6793509,0
+STE.US,D,20151021,000000,63.3288,63.6148,62.8691,63.3368,1073867.8465893,0
+STE.US,D,20151022,000000,63.4747,63.4847,61.5416,62.2594,982404.55062675,0
+STE.US,D,20151023,000000,62.4193,63.3368,61.8644,62.4005,1746795.6613189,0
+STE.US,D,20151026,000000,62.4005,62.8393,60.7712,62.2784,10364321.729563,0
+STE.US,D,20151027,000000,61.8187,62.8393,61.349,62.8304,1566259.0883486,0
+STE.US,D,20151028,000000,63.1074,65.6969,62.9148,65.6392,1428038.8433951,0
+STE.US,D,20151029,000000,65.5211,66.1953,64.5679,64.6792,1385411.2992565,0
+STE.US,D,20151030,000000,65.6035,70.1658,65.6035,69.2523,2899396.1508626,0
+STE.US,D,20151102,000000,69.9474,69.9474,67.4711,68.8105,1419757.8759083,0
+STE.US,D,20151103,000000,68.8721,71.5082,68.0977,70.5113,1227291.3516026,0
+STE.US,D,20151104,000000,70.4458,71.5797,68.8383,69.7676,2355328.9324786,0
+STE.US,D,20151105,000000,69.8918,71.3413,69.5134,70.9908,873500.05860883,0
+STE.US,D,20151106,000000,70.9988,70.9988,69.3724,69.7229,714945.0126876,0
+STE.US,D,20151109,000000,69.4936,69.713,67.5446,68.1423,1036890.5368949,0
+STE.US,D,20151110,000000,67.8225,69.0031,67.8225,68.8462,2290403.6093095,0
+STE.US,D,20151111,000000,68.8919,69.0398,67.6875,68.0231,463100.66812161,0
+STE.US,D,20151112,000000,68.052,68.1423,66.7284,67.6697,775555.61137202,0
+STE.US,D,20151113,000000,67.5893,68.6953,67.349,68.4183,1343960.1319147,0
+STE.US,D,20151116,000000,68.5057,69.8918,68.1889,69.5681,1032588.9056451,0
+STE.US,D,20151117,000000,69.9116,70.0397,69.1799,69.5771,958889.10075082,0
+STE.US,D,20151118,000000,69.5393,70.0308,69.297,70.0208,664835.18839099,0
+STE.US,D,20151119,000000,70.1121,70.1121,68.4282,68.8919,371217.38147044,0
+STE.US,D,20151120,000000,69.3069,69.7507,68.7916,68.9217,901097.57625702,0
+STE.US,D,20151123,000000,68.607,68.9941,68.0777,68.6317,1037247.0757529,0
+STE.US,D,20151124,000000,68.0977,69.4092,67.7272,69.3357,1221664.2821123,0
+STE.US,D,20151125,000000,69.1699,70.5391,69.1699,70.258,643624.14785702,0
+STE.US,D,20151127,000000,70.5391,70.684,70.1121,70.5471,259853.3756356,0
+STE.US,D,20151130,000000,70.6016,70.7397,70.1658,70.5718,832584.706726,0
+STE.US,D,20151201,000000,70.8608,71.26,70.2223,71.0545,633301.6428982,0
+STE.US,D,20151202,000000,71.0445,71.3215,69.5304,70.3901,2430834.5966169,0
+STE.US,D,20151203,000000,70.3991,71.0723,67.895,67.9417,805899.68683296,0
+STE.US,D,20151204,000000,67.9219,69.1888,67.634,68.598,773823.27567789,0
+STE.US,D,20151207,000000,68.8303,70.9085,68.3935,70.6563,1282380.6338479,0
+STE.US,D,20151208,000000,69.6495,71.1467,67.201,67.5446,1719573.818795,0
+STE.US,D,20151209,000000,67.4225,68.0142,66.2131,66.6003,1140276.7339895,0
+STE.US,D,20151210,000000,67.0075,68.0977,66.8118,67.8126,1042333.2939246,0
+STE.US,D,20151211,000000,66.934,67.7075,66.7185,66.8505,927722.16583517,0
+STE.US,D,20151214,000000,66.9806,67.8038,65.7236,66.2042,871505.85821673,0
+STE.US,D,20151215,000000,66.6291,67.2655,66.3144,66.5011,876202.30085727,0
+STE.US,D,20151216,000000,67.2478,68.6685,66.8218,68.467,1198394.5821838,0
+STE.US,D,20151217,000000,68.7152,69.0111,67.9765,67.9765,724036.75356605,0
+STE.US,D,20151218,000000,67.7173,67.9417,65.5667,65.6293,2699283.1773767,0
+STE.US,D,20151221,000000,65.9461,66.2131,65.3244,65.7674,896013.37242914,0
+STE.US,D,20151222,000000,66.9161,69.2236,66.9161,68.3845,1367908.6657143,0
+STE.US,D,20151223,000000,69.0766,71.0623,68.7816,70.9908,1001530.7452963,0
+STE.US,D,20151224,000000,70.9908,71.4804,70.6016,70.7863,280014.94303395,0
+STE.US,D,20151228,000000,70.7496,70.9809,69.6872,70.5818,757815.28525781,0
+STE.US,D,20151229,000000,71.2023,71.9312,70.3147,71.8209,552674.50957124,0
+STE.US,D,20151230,000000,72.0781,72.7831,71.0445,71.099,438267.83738061,0
+STE.US,D,20151231,000000,70.9809,70.9809,69.5949,69.6128,636465.16988383,0
+STE.US,D,20160104,000000,68.4769,69.2792,67.8126,68.7152,942152.92503606,0
+STE.US,D,20160105,000000,68.6685,69.3069,67.8505,68.6417,800206.14399637,0
+STE.US,D,20160106,000000,67.7938,69.3904,67.6737,68.7519,753865.15700641,0
+STE.US,D,20160107,000000,67.4513,68.5811,66.8218,66.9886,541881.65532803,0
+STE.US,D,20160108,000000,67.1166,67.3311,65.0942,65.1885,648205.77289924,0
+STE.US,D,20160111,000000,65.4377,66.1129,63.7001,64.3356,713334.54479521,0
+STE.US,D,20160112,000000,64.7894,65.1785,63.6625,64.3267,1000923.4206314,0
+STE.US,D,20160113,000000,64.4567,64.8529,61.8792,61.907,753629.47877826,0
+STE.US,D,20160114,000000,62.0569,63.1243,61.1753,62.7569,848279.46668046,0
+STE.US,D,20160115,000000,61.224,62.2912,60.7731,62.2098,773680.25726593,0
+STE.US,D,20160119,000000,62.7391,63.1631,61.4722,61.9815,758019.74115659,0
+STE.US,D,20160120,000000,61.1465,63.3586,60.226,62.7102,1244917.8672904,0
+STE.US,D,20160121,000000,62.7291,63.44,61.9428,62.46,929590.46973785,0
+STE.US,D,20160122,000000,63.2107,64.282,63.0151,64.273,668171.94894603,0
+STE.US,D,20160125,000000,64.0615,64.9561,63.8273,64.1331,617844.57551573,0
+STE.US,D,20160126,000000,64.3018,64.559,63.4976,64.0795,715631.90393376,0
+STE.US,D,20160127,000000,63.7548,65.1498,63.4589,63.6724,847499.91561811,0
+STE.US,D,20160128,000000,63.988,64.273,61.6012,62.7191,948478.97183538,0
+STE.US,D,20160129,000000,63.0628,64.0953,63.0628,63.9792,722982.24457084,0
+STE.US,D,20160201,000000,63.2841,64.7983,63.2841,64.5212,797386.06263383,0
+STE.US,D,20160202,000000,63.7448,64.0705,63.2751,63.855,472045.36190044,0
+STE.US,D,20160203,000000,64.4667,64.4667,63.0151,63.6822,721644.72026746,0
+STE.US,D,20160204,000000,63.728,64.1608,63.1531,63.44,1029162.5067896,0
+STE.US,D,20160205,000000,63.0994,63.2275,61.4185,61.6847,784035.99889795,0
+STE.US,D,20160208,000000,60.8526,61.2417,58.8679,60.4832,800741.95945526,0
+STE.US,D,20160209,000000,61.4275,62.8125,60.226,61.4185,1658379.0603998,0
+STE.US,D,20160210,000000,61.9259,62.2377,59.2183,59.3196,1270123.35164,0
+STE.US,D,20160211,000000,57.5483,58.8479,56.742,57.72,903837.08386636,0
+STE.US,D,20160212,000000,58.3694,58.4259,56.7133,57.8521,722177.5142106,0
+STE.US,D,20160216,000000,58.2393,59.3643,58.0724,59.1547,557707.34763146,0
+STE.US,D,20160217,000000,59.4328,60.2063,59.2282,59.7574,617587.74667736,0
+STE.US,D,20160218,000000,59.81,60.3273,58.7546,58.8579,622264.04587961,0
+STE.US,D,20160219,000000,58.7109,58.9314,57.9156,58.7844,598163.42912094,0
+STE.US,D,20160222,000000,59.2629,59.6899,58.5798,59.5768,728369.60714522,0
+STE.US,D,20160223,000000,59.0991,59.3473,57.8888,57.999,787662.82496455,0
+STE.US,D,20160224,000000,57.6456,58.6364,56.9525,58.571,484155.59700872,0
+STE.US,D,20160225,000000,58.6941,60.3373,58.5371,60.3006,558407.33211252,0
+STE.US,D,20160226,000000,60.4644,60.6043,59.7803,59.8636,549799.03375336,0
+STE.US,D,20160229,000000,59.9083,60.2549,58.7317,59.6591,909011.93316662,0
+STE.US,D,20160301,000000,59.9361,60.8277,59.6869,60.3006,636329.20167528,0
+STE.US,D,20160302,000000,60.0841,60.9102,60.0841,60.5666,641025.64431582,0
+STE.US,D,20160303,000000,60.5101,61.2834,60.3502,61.2357,601241.34649377,0
+STE.US,D,20160304,000000,61.218,62.2367,61.1892,62.1234,683439.66800845,0
+STE.US,D,20160307,000000,61.8296,63.0736,61.5695,63.0736,676501.26068467,0
+STE.US,D,20160308,000000,62.5623,63.4847,62.4074,62.459,1078527.0238689,0
+STE.US,D,20160309,000000,62.4412,62.6457,62.2644,62.4859,843977.83543067,0
+STE.US,D,20160310,000000,62.4759,63.0826,61.3947,61.5872,974357.24702436,0
+STE.US,D,20160311,000000,62.0639,63.6664,61.8207,63.5731,950304.97451762,0
+STE.US,D,20160314,000000,63.2385,63.7578,62.2367,62.7658,737228.69131125,0
+STE.US,D,20160315,000000,62.2078,62.5722,61.8207,61.9309,711193.29730351,0
+STE.US,D,20160316,000000,61.5695,62.4759,61.5695,62.0729,485565.63768999,0
+STE.US,D,20160317,000000,61.8574,62.1611,61.2457,61.4859,664609.58188198,0
+STE.US,D,20160318,000000,61.5972,62.887,61.4135,62.6079,1603014.8202216,0
+STE.US,D,20160321,000000,62.3329,63.7121,62.1611,63.5363,561555.75151942,0
+STE.US,D,20160322,000000,63.0637,64.269,63.0359,64.1102,655512.80514395,0
+STE.US,D,20160323,000000,64.1102,64.6592,64.011,64.3913,1072414.4975157,0
+STE.US,D,20160324,000000,63.9166,64.3813,63.4708,64.2035,1069013.277958,0
+STE.US,D,20160328,000000,64.2035,65.2431,64.0387,65.0942,682906.87406531,0
+STE.US,D,20160329,000000,64.9005,66.6063,64.6592,66.5339,1221629.0310954,0
+STE.US,D,20160330,000000,66.7811,67.5098,66.3731,66.5428,716337.93144632,0
+STE.US,D,20160331,000000,66.6629,67.0433,65.6135,65.9034,753889.32913238,0
+STE.US,D,20160401,000000,65.7256,67.0333,65.3801,67.0153,683613.90874977,0
+STE.US,D,20160404,000000,67.0055,67.2547,65.2332,65.4089,739842.30243118,0
+STE.US,D,20160405,000000,64.7685,64.7685,63.5263,64.1847,859487.27575273,0
+STE.US,D,20160406,000000,64.011,65.1596,63.6942,65.1129,899457.90037909,0
+STE.US,D,20160407,000000,64.5659,64.9084,64.3038,64.6682,476961.3680185,0
+STE.US,D,20160408,000000,65.0584,65.2967,64.6871,65.0852,335362.06128956,0
+STE.US,D,20160411,000000,65.2242,65.7435,64.9005,65.0584,554313.17827726,0
+STE.US,D,20160412,000000,64.983,65.8745,64.4915,65.8091,591700.40694115,0
+STE.US,D,20160413,000000,66.2449,66.7811,65.6412,66.6163,586762.24304095,0
+STE.US,D,20160414,000000,66.5706,66.6728,66.0314,66.3551,1181653.3706095,0
+STE.US,D,20160415,000000,66.3551,66.7165,65.8269,66.1426,479165.06016895,0
+STE.US,D,20160418,000000,66.0225,67.49,65.6045,67.3848,478964.63295782,0
+STE.US,D,20160419,000000,67.615,67.8315,67.0153,67.2835,447040.30476194,0
+STE.US,D,20160420,000000,67.5983,67.8097,66.7711,67.2924,335997.58676805,0
+STE.US,D,20160421,000000,67.0977,68.1919,66.8764,67.6528,469559.66161375,0
+STE.US,D,20160422,000000,67.615,68.7291,67.2468,67.6438,498113.99258138,0
+STE.US,D,20160425,000000,67.2468,67.624,66.6252,66.8188,586222.39889441,0
+STE.US,D,20160426,000000,66.7811,67.7571,66.6351,67.5197,415000.15179581,0
+STE.US,D,20160427,000000,67.6985,68.1642,66.937,67.1623,416631.77029843,0
+STE.US,D,20160428,000000,66.6986,67.2468,66.0682,66.2281,438265.82303677,0
+STE.US,D,20160429,000000,65.9679,65.9679,65.0942,65.5489,460470.94225103,0
+STE.US,D,20160502,000000,65.532,66.2449,65.3354,65.4764,852163.12158545,0
+STE.US,D,20160503,000000,65.2967,65.3067,64.2442,64.557,548928.83721863,0
+STE.US,D,20160504,000000,64.269,65.5966,64.1002,65.4089,744731.11490752,0
+STE.US,D,20160505,000000,65.4764,66.5159,65.4764,66.2081,394823.47681875,0
+STE.US,D,20160506,000000,65.7067,66.3184,65.5042,66.1426,475783.98404964,0
+STE.US,D,20160509,000000,65.9401,67.3758,65.7891,66.8377,413927.51370613,0
+STE.US,D,20160510,000000,67.1623,67.2735,66.0592,67.2368,409185.7483294,0
+STE.US,D,20160511,000000,67.2924,67.2924,66.4773,66.4971,298751.36217229,0
+STE.US,D,20160512,000000,66.4574,66.7811,65.9589,66.5626,522998.18909006,0
+STE.US,D,20160513,000000,66.1326,66.8853,65.8219,66.0036,518333.97595081,0
+STE.US,D,20160516,000000,66.0225,67.2735,66.0036,67.1156,738353.70234052,0
+STE.US,D,20160517,000000,67.1723,67.1723,65.1696,65.2699,936373.77258667,0
+STE.US,D,20160518,000000,60.0941,64.4437,59.7256,63.7677,2620069.1062468,0
+STE.US,D,20160519,000000,63.425,64.983,63.2683,64.9284,1112378.0719386,0
+STE.US,D,20160520,000000,65.1696,65.4069,64.5392,64.8062,811687.90382958,0
+STE.US,D,20160523,000000,64.9561,65.0752,63.6018,63.7121,588358.61052654,0
+STE.US,D,20160524,000000,64.279,65.2779,63.425,64.8062,791579.71654275,0
+STE.US,D,20160525,000000,64.8617,65.2074,64.1945,64.3913,580885.3949158,0
+STE.US,D,20160526,000000,64.5103,64.6512,63.305,63.442,825486.15906772,0
+STE.US,D,20160527,000000,63.3795,64.5838,63.1401,64.3525,626469.99579745,0
+STE.US,D,20160531,000000,64.3525,64.5193,63.8977,64.4001,645217.49382686,0
+STE.US,D,20160601,000000,64.3326,64.974,63.9831,64.6682,715444.56995753,0
+STE.US,D,20160602,000000,64.5103,65.1696,64.274,64.7595,545189.20789752,0
+STE.US,D,20160603,000000,65.4764,66.5626,64.974,65.389,1001783.545447,0
+STE.US,D,20160606,000000,65.4576,65.6323,64.85,65.4089,677250.59658958,0
+STE.US,D,20160607,000000,65.4952,66.2211,65.1119,65.9321,654920.58805782,0
+STE.US,D,20160608,000000,65.8567,66.7572,65.7077,66.6013,518950.36516292,0
+STE.US,D,20160609,000000,66.3591,67.0393,66.1973,66.7126,396367.47136474,0
+STE.US,D,20160610,000000,66.2479,66.2935,65.6323,65.8467,568744.94465006,0
+STE.US,D,20160613,000000,65.6233,65.7346,63.6048,63.6525,1378220.091782,0
+STE.US,D,20160614,000000,63.3536,63.7161,62.6258,63.0647,767050.04454821,0
+STE.US,D,20160615,000000,63.2315,63.2315,62.3876,62.5047,893196.31258234,0
+STE.US,D,20160616,000000,62.0877,62.4283,61.357,61.9953,1237880.7571189,0
+STE.US,D,20160617,000000,62.0709,62.8125,61.5466,62.7291,1487048.0387343,0
+STE.US,D,20160620,000000,63.5751,64.0248,62.9723,62.9813,1221657.231909,0
+STE.US,D,20160621,000000,62.9813,63.2504,62.2158,62.8403,938127.25889103,0
+STE.US,D,20160622,000000,62.8204,63.1322,62.5047,62.5047,869461.29922889,0
+STE.US,D,20160623,000000,63.1371,64.6305,62.9813,64.5908,1510546.3666878,0
+STE.US,D,20160624,000000,62.6557,62.6557,60.4028,60.9132,10480006.502914,0
+STE.US,D,20160627,000000,60.5597,60.7007,58.8856,58.9026,1838393.9183181,0
+STE.US,D,20160628,000000,59.2471,60.5498,59.0425,60.5209,1448215.5183722,0
+STE.US,D,20160629,000000,60.9787,62.7658,60.9787,62.7044,992846.90904347,0
+STE.US,D,20160630,000000,63.1561,64.0158,62.5424,63.997,864452.63329463,0
+STE.US,D,20160701,000000,64.1341,64.6742,63.3843,64.1251,468210.05124739,0
+STE.US,D,20160705,000000,64.0158,64.2949,62.9982,63.1024,981279.53959748,0
+STE.US,D,20160706,000000,62.9982,63.5751,62.5971,63.3626,784339.15764442,0
+STE.US,D,20160707,000000,63.5393,64.007,63.3218,63.4738,537588.08145355,0
+STE.US,D,20160708,000000,64.0437,64.6742,63.726,64.3773,866424.67590459,0
+STE.US,D,20160711,000000,64.6483,64.833,64.3048,64.3137,566704.41434989,0
+STE.US,D,20160712,000000,64.4697,64.7675,64.3773,64.5808,1238202.0449599,0
+STE.US,D,20160713,000000,65.0495,65.0664,64.1945,64.2552,399727.39687381,0
+STE.US,D,20160714,000000,64.7288,64.7575,64.0338,64.2552,737013.1565214,0
+STE.US,D,20160715,000000,64.5262,64.85,63.7528,64.0437,497994.13912348,0
+STE.US,D,20160718,000000,63.9394,64.1808,63.6882,64.0625,576974.54636911,0
+STE.US,D,20160719,000000,63.8828,63.9017,63.5195,63.7438,507193.64739686,0
+STE.US,D,20160720,000000,63.8173,64.6106,63.5751,64.3137,809068.24967816,0
+STE.US,D,20160721,000000,64.1341,64.3386,63.3814,63.5483,520776.36784515,0
+STE.US,D,20160722,000000,63.873,64.6305,63.5383,64.6106,569321.04698555,0
+STE.US,D,20160725,000000,64.414,64.7377,63.4083,63.5195,725392.4069639,0
+STE.US,D,20160726,000000,63.4083,64.285,63.3536,64.2452,490687.10687876,0
+STE.US,D,20160727,000000,63.9493,65.7167,63.9493,65.4188,871331.6174754,0
+STE.US,D,20160728,000000,65.4188,65.6799,64.694,65.4674,374424.21684842,0
+STE.US,D,20160729,000000,65.4387,66.6301,65.4387,66.0423,1036173.4304912,0
+STE.US,D,20160801,000000,66.0423,67.1216,65.819,66.4713,674527.20373089,0
+STE.US,D,20160802,000000,66.2479,66.7393,65.7713,65.8667,470529.56816807,0
+STE.US,D,20160803,000000,65.8765,66.0056,65.2967,65.7544,631421.25293253,0
+STE.US,D,20160804,000000,65.8954,66.0702,65.399,65.7544,412487.25786741,0
+STE.US,D,20160805,000000,65.9957,67.4592,65.8954,67.4592,681784.88455179,0
+STE.US,D,20160808,000000,67.5684,67.9537,67.4125,67.5594,931168.70812895,0
+STE.US,D,20160809,000000,68.2892,69.2989,67.5257,67.614,700196.99433343,0
+STE.US,D,20160810,000000,67.3082,67.346,66.1356,66.4613,665879.62566704,0
+STE.US,D,20160811,000000,66.3501,66.928,66.1833,66.6203,482494.77052057,0
+STE.US,D,20160812,000000,66.3671,66.7205,65.6999,66.3035,324659.85251873,0
+STE.US,D,20160815,000000,66.4613,66.8913,66.4425,66.7304,276351.85877839,0
+STE.US,D,20160816,000000,66.5836,66.9191,66.1456,66.1833,537848.9389796,0
+STE.US,D,20160817,000000,66.1933,66.1933,65.4387,65.5231,370614.08549324,0
+STE.US,D,20160818,000000,65.4287,66.0989,65.2232,66.09,296660.47327635,0
+STE.US,D,20160819,000000,65.7167,65.9321,65.4477,65.9321,344111.36371685,0
+STE.US,D,20160822,000000,65.7624,65.7911,65.1586,65.4952,385510.15811895,0
+STE.US,D,20160823,000000,65.6233,65.8765,65.2232,65.2421,401437.57478581,0
+STE.US,D,20160824,000000,64.981,65.2232,64.1867,64.423,573308.4405978,0
+STE.US,D,20160825,000000,64.007,64.8986,63.6188,64.7864,412745.09387769,0
+STE.US,D,20160826,000000,64.8986,65.8318,64.5352,65.5529,540041.55223896,0
+STE.US,D,20160829,000000,65.7564,66.4584,65.6005,65.9461,266389.92136521,0
+STE.US,D,20160830,000000,66.0374,66.4296,65.9371,66.3382,340475.473103,0
+STE.US,D,20160831,000000,66.2072,66.5358,65.8318,66.0573,344091.22027855,0
+STE.US,D,20160901,000000,66.0284,66.3382,65.1606,65.5261,332568.16639682,0
+STE.US,D,20160902,000000,65.8517,66.3561,65.6263,66.3561,507460.54795439,0
+STE.US,D,20160906,000000,66.3641,67.0303,65.9649,66.5816,543331.9828859,0
+STE.US,D,20160907,000000,66.3561,67.1782,66.3561,66.7661,511531.5368356,0
+STE.US,D,20160908,000000,66.7661,66.8228,66.2618,66.4981,411821.51723146,0
+STE.US,D,20160909,000000,65.813,66.2707,65.5359,65.8814,767646.29032201,0
+STE.US,D,20160912,000000,65.5072,66.794,65.4417,66.6916,532671.06816358,0
+STE.US,D,20160913,000000,66.2707,66.6083,65.0674,65.4417,462896.21222283,0
+STE.US,D,20160914,000000,65.5072,66.0096,64.85,65.4218,704034.31933031,0
+STE.US,D,20160915,000000,65.1984,66.0006,65.1984,65.8904,514605.42552077,0
+STE.US,D,20160916,000000,65.7654,67.0015,65.4972,66.6093,902971.9231912,0
+STE.US,D,20160919,000000,67.0849,67.6905,66.8992,67.059,416487.74471455,0
+STE.US,D,20160920,000000,67.5893,68.5077,67.2904,68.056,602653.40151887,0
+STE.US,D,20160921,000000,68.5077,69.019,67.5704,68.8512,646433.1503285,0
+STE.US,D,20160922,000000,69.1609,69.7479,68.9088,69.0667,434962.29915494,0
+STE.US,D,20160923,000000,69.1699,69.2206,68.2356,68.3359,361824.49618936,0
+STE.US,D,20160926,000000,68.1602,68.5444,67.9725,68.2455,518173.83561629,0
+STE.US,D,20160927,000000,68.3022,68.5344,67.9477,68.3359,394050.97595979,0
+STE.US,D,20160928,000000,68.4392,68.8512,67.7491,68.3756,449622.69355249,0
+STE.US,D,20160929,000000,68.2932,68.6357,67.3192,67.8792,567428.5709569,0
+STE.US,D,20160930,000000,67.8068,68.879,67.7789,68.3199,665573.44540482,0
+STE.US,D,20161003,000000,68.2257,68.2842,67.3281,67.5098,451923.0742068,0
+STE.US,D,20161004,000000,67.3192,68.1969,66.5993,66.8625,538118.86105286,0
+STE.US,D,20161005,000000,67.059,67.8068,66.8814,67.4612,549727.52454738,0
+STE.US,D,20161006,000000,67.0948,67.5367,66.7771,67.2815,620445.09340076,0
+STE.US,D,20161007,000000,67.3281,67.3281,65.8318,66.6093,651959.50262715,0
+STE.US,D,20161010,000000,67.0113,67.6806,66.8714,67.4711,395837.69893734,0
+STE.US,D,20161011,000000,67.3371,67.3371,65.1219,65.2799,449636.79395931,0
+STE.US,D,20161012,000000,65.6005,65.6452,64.9591,65.2252,367729.54512813,0
+STE.US,D,20161013,000000,64.6295,65.5439,64.1499,65.2342,666009.55084411,0
+STE.US,D,20161014,000000,65.5359,65.8814,64.982,65.0117,327632.01684045,0
+STE.US,D,20161017,000000,64.9074,65.0167,64.2929,64.4974,533087.03016457,0
+STE.US,D,20161018,000000,65.3821,65.4317,64.7288,64.7575,226109.08778897,0
+STE.US,D,20161019,000000,64.843,64.843,64.3307,64.4875,459584.63096568,0
+STE.US,D,20161020,000000,64.1588,64.7575,64.0775,64.6295,367297.46837651,0
+STE.US,D,20161021,000000,64.1588,64.2055,63.6744,63.8977,471970.83117872,0
+STE.US,D,20161024,000000,64.5997,64.5997,63.4212,63.6644,609918.13254317,0
+STE.US,D,20161025,000000,63.7121,64.1965,63.3298,63.869,647847.21969743,0
+STE.US,D,20161026,000000,63.5145,63.7309,63.1681,63.4777,553621.25117152,0
+STE.US,D,20161027,000000,63.3843,63.59,62.2525,62.5424,562951.69179387,0
+STE.US,D,20161028,000000,62.3776,63.1174,62.2427,62.5424,634986.64151233,0
+STE.US,D,20161031,000000,62.4679,62.882,61.8504,62.4492,624654.06483436,0
+STE.US,D,20161101,000000,62.7668,62.8889,61.4732,62.0212,592225.14350897,0
+STE.US,D,20161102,000000,61.0412,63.31,60.9152,61.3669,936788.72741573,0
+STE.US,D,20161103,000000,61.1485,61.8702,60.1586,60.1873,906314.72677773,0
+STE.US,D,20161104,000000,60.103,61.2824,59.6264,61.067,764212.84126311,0
+STE.US,D,20161107,000000,61.6837,62.4233,61.5882,62.3399,755277.21203151,0
+STE.US,D,20161108,000000,62.1384,62.6079,61.6837,62.0023,501896.93029486,0
+STE.US,D,20161109,000000,61.636,62.0063,60.5131,61.8604,827801.64730075,0
+STE.US,D,20161110,000000,62.3299,62.4233,61.1485,61.6557,542575.5967776,0
+STE.US,D,20161111,000000,61.4582,61.7451,60.5229,60.5705,810082.47179676,0
+STE.US,D,20161114,000000,60.9152,61.8424,60.5041,61.076,788325.54408476,0
+STE.US,D,20161115,000000,61.1197,62.7401,60.925,62.5336,420362.3350723,0
+STE.US,D,20161116,000000,62.0777,62.9376,61.6657,62.1582,513144.01907182,0
+STE.US,D,20161117,000000,62.1671,62.3965,61.8424,62.0689,505658.7173981,0
+STE.US,D,20161118,000000,61.9735,62.2814,61.3063,61.8902,408388.06817257,0
+STE.US,D,20161121,000000,62.1046,62.6497,61.4949,62.5911,744622.34034069,0
+STE.US,D,20161122,000000,62.6298,62.7708,61.6727,62.1681,733236.26183943,0
+STE.US,D,20161123,000000,61.7581,62.7064,61.7581,62.6994,294803.24826473,0
+STE.US,D,20161125,000000,62.8939,63.3546,62.7798,62.9605,109462.46525895,0
+STE.US,D,20161128,000000,62.9516,63.0339,62.1681,62.7608,333842.23886953,0
+STE.US,D,20161129,000000,62.5554,62.9516,62.1781,62.7798,382087.78795112,0
+STE.US,D,20161130,000000,62.4173,63.1094,61.5794,61.5794,479758.28442699,0
+STE.US,D,20161201,000000,61.4215,62.0122,60.4167,60.6798,547405.99328286,0
+STE.US,D,20161202,000000,60.784,61.8604,60.4991,61.0561,570170.09291006,0
+STE.US,D,20161205,000000,61.5039,62.0411,61.214,61.4762,528478.21148063,0
+STE.US,D,20161206,000000,61.6827,62.188,61.2834,62.1394,328631.13138033,0
+STE.US,D,20161207,000000,62.2544,63.1838,61.7024,62.8939,571992.06690465,0
+STE.US,D,20161208,000000,63.1451,63.6356,62.7151,63.3169,430791.60025412,0
+STE.US,D,20161209,000000,63.2395,63.3824,62.7818,63.0726,440470.52235913,0
+STE.US,D,20161212,000000,62.7431,63.8223,62.5454,63.8044,852306.13999741,0
+STE.US,D,20161213,000000,64.0497,65.3434,63.9841,64.8827,556058.60720629,0
+STE.US,D,20161214,000000,64.9114,65.8308,64.1221,64.5918,961545.01309119,0
+STE.US,D,20161215,000000,64.546,65.5786,63.9543,65.2292,1124595.0672699,0
+STE.US,D,20161216,000000,65.7356,65.8795,64.4994,64.6492,2286655.9226131,0
+STE.US,D,20161219,000000,64.555,65.5826,64.4408,64.6772,519195.10793831,0
+STE.US,D,20161220,000000,64.6772,65.0395,64.4795,64.836,428906.17442888,0
+STE.US,D,20161221,000000,64.7794,65.0346,63.9643,64.1499,422132.94329921,0
+STE.US,D,20161222,000000,64.2542,64.9413,63.8868,64.8072,522655.7506389,0
+STE.US,D,20161223,000000,64.7407,65.4942,64.5272,64.845,300707.2900316,0
+STE.US,D,20161227,000000,64.9581,65.5976,64.5818,64.6405,313673.62126779,0
+STE.US,D,20161228,000000,64.5818,64.5818,63.5591,63.5978,369732.81006745,0
+STE.US,D,20161229,000000,63.6356,64.0218,63.1094,63.3913,408850.36008164,0
+STE.US,D,20161230,000000,63.4003,63.6545,63.0905,63.2494,455063.43623837,0
+STE.US,D,20170103,000000,63.4559,64.0308,62.9693,64.0308,551724.74645521,0
+STE.US,D,20170104,000000,64.3287,64.3961,63.588,64.1588,556180.47500803,0
+STE.US,D,20170105,000000,64.2055,64.4408,63.7746,64.1022,313179.09985743,0
+STE.US,D,20170106,000000,64.2939,64.7407,63.9246,64.284,467391.22048033,0
+STE.US,D,20170109,000000,64.3376,65.0792,64.0407,64.7983,391069.74709082,0
+STE.US,D,20170110,000000,64.6315,65.5976,64.3574,65.1845,358933.91279274,0
+STE.US,D,20170111,000000,65.2669,65.4754,64.6415,64.9114,508001.39927283,0
+STE.US,D,20170112,000000,64.3475,64.4795,63.4847,64.2939,408843.30987823,0
+STE.US,D,20170113,000000,64.5649,65.1945,64.3038,65.0057,252563.46531344,0
+STE.US,D,20170117,000000,64.555,65.5221,64.3574,65.5032,295469.99607259,0
+STE.US,D,20170118,000000,65.7009,65.8597,65.249,65.7554,433899.73278441,0
+STE.US,D,20170119,000000,65.7733,66.1783,65.1925,65.4566,384348.88890074,0
+STE.US,D,20170120,000000,65.4566,65.7931,64.4607,64.555,366819.0617168,0
+STE.US,D,20170123,000000,64.4697,65.3037,64.1499,64.7506,238315.0042292,0
+STE.US,D,20170124,000000,64.6315,65.8308,64.3207,65.7356,466426.34978558,0
+STE.US,D,20170125,000000,65.7931,66.3184,65.7554,66.2439,273983.99760578,0
+STE.US,D,20170126,000000,65.9629,66.3194,65.7009,65.8597,247651.48788303,0
+STE.US,D,20170127,000000,66.085,66.4693,65.6611,65.954,379235.4770873,0
+STE.US,D,20170130,000000,65.6809,65.8398,65.0257,65.7266,343146.49302209,0
+STE.US,D,20170131,000000,65.7009,66.6728,65.5549,66.4793,497021.21105341,0
+STE.US,D,20170201,000000,66.9856,67.4662,66.6103,67.2755,703966.83881199,0
+STE.US,D,20170202,000000,67.2198,67.3142,66.6103,67.062,409763.86500872,0
+STE.US,D,20170203,000000,67.3509,67.8126,66.9786,67.7362,302262.36346865,0
+STE.US,D,20170206,000000,67.2755,67.906,66.8148,66.8148,646556.02530215,0
+STE.US,D,20170207,000000,62.885,63.8083,61.3937,62.2447,2840831.118338,0
+STE.US,D,20170208,000000,61.9001,62.5911,61.2567,62.4978,2298786.3011596,0
+STE.US,D,20170209,000000,62.5643,63.0528,62.2784,63.0141,1306423.8418074,0
+STE.US,D,20170210,000000,63.1451,63.4182,62.7341,63.0339,706008.37628409,0
+STE.US,D,20170213,000000,63.3169,63.7558,62.885,63.7388,801849.84856197,0
+STE.US,D,20170214,000000,63.5313,65.1269,63.446,64.7049,1352697.3482791,0
+STE.US,D,20170215,000000,64.555,64.9502,64.2155,64.4994,529024.09865867,0
+STE.US,D,20170216,000000,64.6315,64.6492,63.8313,64.2343,470949.55885671,0
+STE.US,D,20170217,000000,64.1588,64.5649,63.7101,64.3376,719030.10197562,0
+STE.US,D,20170221,000000,64.3664,65.6432,64.284,65.5221,839991.44899033,0
+STE.US,D,20170222,000000,65.4467,65.7931,64.8162,65.1169,380861.05255841,0
+STE.US,D,20170223,000000,65.3533,65.4467,64.6772,65.1458,339053.34635874,0
+STE.US,D,20170224,000000,64.2502,66.2121,64.2502,66.2022,440411.09921613,0
+STE.US,D,20170227,000000,66.1059,66.6907,66.0176,66.2955,532906.74639175,0
+STE.US,D,20170228,000000,66.0692,66.5873,65.6352,66.089,487006.90070064,0
+STE.US,D,20170301,000000,66.5616,67.1723,66.2757,67.0501,708251.34813923,0
+STE.US,D,20170302,000000,66.9766,67.0123,66.5239,66.5873,266591.35574826,0
+STE.US,D,20170303,000000,66.5516,66.8118,65.7961,66.0314,477256.46938965,0
+STE.US,D,20170306,000000,65.5151,65.6631,65.0792,65.4576,520040.12517515,0
+STE.US,D,20170307,000000,65.2292,65.249,64.8152,64.9403,359310.59508902,0
+STE.US,D,20170308,000000,65.0445,65.3771,64.5431,64.7029,324623.59432978,0
+STE.US,D,20170309,000000,64.9015,64.972,64.429,64.8152,401504.04813221,0
+STE.US,D,20170310,000000,65.1945,65.2857,64.27,64.6195,553131.76562074,0
+STE.US,D,20170313,000000,64.5898,64.9849,64.0903,64.9304,510006.67855599,0
+STE.US,D,20170314,000000,64.6475,64.844,63.9693,64.4766,490545.09563871,0
+STE.US,D,20170315,000000,64.695,65.4188,64.4477,65.3731,631492.76213852,0
+STE.US,D,20170316,000000,65.6173,65.6173,64.4766,64.6195,628790.51989005,0
+STE.US,D,20170317,000000,64.552,65.0703,64.4865,64.7585,1258454.2578305,0
+STE.US,D,20170320,000000,64.7585,64.9204,64.1788,64.6475,339555.92514443,0
+STE.US,D,20170321,000000,65.1557,65.3444,64.3257,64.4766,366496.76670393,0
+STE.US,D,20170322,000000,64.4865,64.6851,64.0258,64.41,319377.23582353,0
+STE.US,D,20170323,000000,64.41,64.835,64.2602,64.3733,195169.77372616,0
+STE.US,D,20170324,000000,64.4865,64.967,64.2115,64.6752,272044.18449711,0
+STE.US,D,20170327,000000,64.3257,64.5242,63.7598,64.4021,324054.54219769,0
+STE.US,D,20170328,000000,64.0357,64.4964,63.7598,64.008,432952.99118412,0
+STE.US,D,20170329,000000,63.9017,65.0624,63.6585,64.8817,732905.90945125,0
+STE.US,D,20170330,000000,64.7218,65.8288,64.6385,65.4764,974291.78084987,0
+STE.US,D,20170331,000000,65.0892,65.7574,65.0147,65.4576,464433.15656542,0
+STE.US,D,20170403,000000,65.7296,66.2022,65.4477,65.8725,661965.7556046,0
+STE.US,D,20170404,000000,65.7484,66.0791,65.1706,65.4952,341384.94934242,0
+STE.US,D,20170405,000000,65.7961,65.9669,65.2947,65.389,325483.71914535,0
+STE.US,D,20170406,000000,65.4576,66.0126,65.1269,65.9937,258857.28261148,0
+STE.US,D,20170407,000000,65.7961,66.1446,65.7574,65.8725,322463.21057168,0
+STE.US,D,20170410,000000,65.9281,66.1149,65.5241,65.7018,221856.80796303,0
+STE.US,D,20170411,000000,65.5339,66.1923,65.4089,66.1923,328077.18682698,0
+STE.US,D,20170412,000000,66.4365,66.4753,65.399,65.7018,362534.55238956,0
+STE.US,D,20170413,000000,65.5707,65.8824,65.1369,65.2292,265661.73607052,0
+STE.US,D,20170417,000000,65.4764,65.9937,65.2769,65.9848,360604.81100006,0
+STE.US,D,20170418,000000,65.8328,66.0264,65.3344,65.8824,196980.66882967,0
+STE.US,D,20170419,000000,66.1346,66.6907,65.9848,66.4653,231882.19720686,0
+STE.US,D,20170420,000000,66.9091,67.1336,66.4117,66.8615,392517.05313295,0
+STE.US,D,20170421,000000,66.7463,66.9002,66.2399,66.3789,266207.62324856,0
+STE.US,D,20170424,000000,67.0313,67.7571,66.7106,67.6597,309789.9663628,0
+STE.US,D,20170425,000000,67.8425,68.4927,67.3798,68.1234,543898.01350225,0
+STE.US,D,20170426,000000,68.3042,69.1213,68.3042,68.7738,346984.82519089,0
+STE.US,D,20170427,000000,68.8869,69.6962,68.6517,69.6128,402327.91475885,0
+STE.US,D,20170428,000000,69.7537,70.564,68.9734,69.5481,646164.23542714,0
+STE.US,D,20170501,000000,69.8967,70.4041,69.2632,69.8967,401556.42107182,0
+STE.US,D,20170502,000000,69.7816,70.1121,69.4141,70.1033,536356.31020128,0
+STE.US,D,20170503,000000,70.6483,71.4585,70.1568,70.9233,1221963.4121712,0
+STE.US,D,20170504,000000,71.0733,71.3185,70.564,70.9145,432257.03539073,0
+STE.US,D,20170505,000000,71.2887,71.4485,70.7903,71.3483,619902.22773847,0
+STE.US,D,20170508,000000,71.3682,71.3682,70.6583,70.9601,691574.59556746,0
+STE.US,D,20170509,000000,70.7526,73.0352,70.7526,71.5429,987645.87327341,0
+STE.US,D,20170510,000000,71.5072,72.1098,71.0545,71.9768,707926.03161061,0
+STE.US,D,20170511,000000,71.6571,71.6571,70.4905,70.8578,643252.50142031,0
+STE.US,D,20170512,000000,70.564,70.9968,70.3633,70.676,402126.48037581,0
+STE.US,D,20170515,000000,70.1121,71.2153,70.1121,70.7903,323613.40089883,0
+STE.US,D,20170516,000000,71.0167,71.1864,70.4905,70.9233,376865.60157085,0
+STE.US,D,20170517,000000,70.139,70.5004,69.8679,69.8778,518024.77417285,0
+STE.US,D,20170518,000000,69.8103,70.5718,69.5949,70.3196,440943.89315927,0
+STE.US,D,20170519,000000,70.7803,71.4585,70.6205,71.2242,421623.31431012,0
+STE.US,D,20170522,000000,71.2887,71.8924,71.2887,71.4784,328091.28723379,0
+STE.US,D,20170523,000000,71.6392,72.081,71.5072,71.8825,442286.45332223,0
+STE.US,D,20170524,000000,71.677,72.4296,71.677,72.2528,382329.50921078,0
+STE.US,D,20170525,000000,72.3829,73.0253,72.1098,72.911,456571.17259541,0
+STE.US,D,20170526,000000,72.6004,72.92,72.4007,72.6578,400983.34025207,0
+STE.US,D,20170530,000000,72.5149,72.8059,72.0632,72.6301,246229.36113879,0
+STE.US,D,20170531,000000,73.1107,73.4203,72.7502,73.0908,365429.16447383,0
+STE.US,D,20170601,000000,73.5058,74.7777,73.2973,74.6923,656121.13698074,0
+STE.US,D,20170602,000000,74.9177,75.9543,74.7022,74.873,729696.05255752,0
+STE.US,D,20170605,000000,75.1172,75.8738,74.6535,74.7677,530673.84625575,0
+STE.US,D,20170606,000000,74.3786,75.3537,74.3786,74.6635,496707.98058778,0
+STE.US,D,20170607,000000,74.8055,75.0885,74.5772,74.731,374163.35932238,0
+STE.US,D,20170608,000000,74.6456,75.8828,74.4153,75.7517,462385.57606183,0
+STE.US,D,20170609,000000,75.8084,76.3365,74.9177,75.4479,363952.65044616,0
+STE.US,D,20170612,000000,75.3158,75.6951,74.5017,75.1272,514120.97582955,0
+STE.US,D,20170613,000000,75.3824,76.5093,75.3537,76.0903,511358.30326618,0
+STE.US,D,20170614,000000,76.2343,76.8955,76.2343,76.5093,503275.74864676,0
+STE.US,D,20170615,000000,76.0715,76.687,75.7329,76.4894,476282.53414767,0
+STE.US,D,20170616,000000,76.3077,77.5856,76.3077,77.4356,778029.22559573,0
+STE.US,D,20170619,000000,77.803,78.3252,77.51,77.9747,396781.41902187,0
+STE.US,D,20170620,000000,78.077,78.3977,76.8091,76.9333,392579.49779169,0
+STE.US,D,20170621,000000,77.0296,78.2269,77.0296,77.397,475512.04763254,0
+STE.US,D,20170622,000000,77.1685,78.0224,76.9333,77.4456,393635.01395881,0
+STE.US,D,20170623,000000,77.6034,78.9478,77.3582,78.0314,6381239.8202815,0
+STE.US,D,20170626,000000,78.1793,79.0054,77.9262,78.5983,616309.64551698,0
+STE.US,D,20170627,000000,78.4742,78.8714,76.9521,77.0473,639436.32703365,0
+STE.US,D,20170628,000000,77.5032,78.7372,77.1497,77.8517,729358.64996594,0
+STE.US,D,20170629,000000,77.7642,78.0026,76.687,77.1963,525549.35555126,0
+STE.US,D,20170630,000000,77.7245,77.8517,77.0753,77.0753,445598.03457938,0
+STE.US,D,20170703,000000,77.0753,78.0671,77.0196,77.0753,259605.61134447,0
+STE.US,D,20170705,000000,77.1765,78.2568,76.6681,77.9172,643203.14999648,0
+STE.US,D,20170706,000000,77.2628,77.6888,76.4408,76.4408,634548.52172921,0
+STE.US,D,20170707,000000,76.4993,77.6988,76.3514,77.6422,388907.3489889,0
+STE.US,D,20170710,000000,77.387,77.8418,77.0473,77.6034,435902.99772373,0
+STE.US,D,20170711,000000,77.5935,77.9837,77.1765,77.4743,320451.88825704,0
+STE.US,D,20170712,000000,77.945,78.8049,77.9262,78.4563,431467.41260922,0
+STE.US,D,20170713,000000,78.4177,78.5625,77.4843,77.7544,529392.72357964,0
+STE.US,D,20170714,000000,77.7245,78.4464,77.4456,78.0483,330982.8778023,0
+STE.US,D,20170717,000000,78.3065,78.3065,77.5478,77.9747,504500.46969563,0
+STE.US,D,20170718,000000,77.9648,77.9747,77.3284,77.4644,486784.31570738,0
+STE.US,D,20170719,000000,77.5766,77.7742,77.1328,77.53,491033.57401759,0
+STE.US,D,20170720,000000,77.66,77.9648,77.387,77.7245,379425.83257927,0
+STE.US,D,20170721,000000,77.7245,77.9073,77.2628,77.6888,265758.42457439,0
+STE.US,D,20170724,000000,77.6789,78.3422,77.4058,78.2766,351430.48202456,0
+STE.US,D,20170725,000000,78.1704,78.7662,78.0483,78.6172,436365.28963281,0
+STE.US,D,20170726,000000,78.4742,78.8336,77.9837,78.0224,254904.13284434,0
+STE.US,D,20170727,000000,78.1247,78.1247,77.1497,77.5567,335964.35009485,0
+STE.US,D,20170728,000000,77.4743,77.9222,77.113,77.4257,484862.63169319,0
+STE.US,D,20170731,000000,77.5667,77.6501,77.1685,77.4058,292518.98236108,0
+STE.US,D,20170801,000000,78.0026,78.8912,77.8705,78.2072,471517.60381688,0
+STE.US,D,20170802,000000,78.2369,78.2369,77.2251,77.803,360772.00153797,0
+STE.US,D,20170803,000000,77.5856,78.1207,77.4644,77.7544,433355.8599502,0
+STE.US,D,20170804,000000,77.9937,78.0224,77.52,78.0026,243933.00917214,0
+STE.US,D,20170807,000000,77.9648,78.1058,77.4943,77.7445,705501.76881075,0
+STE.US,D,20170808,000000,81.9919,82.7406,80.1959,81.9919,1291060.4414131,0
+STE.US,D,20170809,000000,81.4082,82.0197,81.139,81.5472,658310.72872438,0
+STE.US,D,20170810,000000,81.3317,81.4648,79.9328,80.0449,340708.1298154,0
+STE.US,D,20170811,000000,79.8344,80.9525,79.8344,80.3289,379252.59900985,0
+STE.US,D,20170814,000000,81.0765,82.0387,80.727,81.0298,559849.60229507,0
+STE.US,D,20170815,000000,81.0487,81.5203,80.9048,81.3118,384121.2680479,0
+STE.US,D,20170816,000000,81.0676,82.0664,81.0388,81.8808,398241.81829891,0
+STE.US,D,20170817,000000,81.6404,82.4646,81.5382,81.5472,390892.48483373,0
+STE.US,D,20170818,000000,81.3317,81.8858,80.4986,80.5086,414605.34040505,0
+STE.US,D,20170821,000000,80.4698,80.6396,80.1263,80.3646,286598.82584356,0
+STE.US,D,20170822,000000,80.319,81.7755,80.2911,81.573,367537.17529232,0
+STE.US,D,20170823,000000,81.2244,81.4369,80.4888,80.4986,277286.51431569,0
+STE.US,D,20170824,000000,80.6297,80.6783,80.2623,80.3835,286148.61999747,0
+STE.US,D,20170825,000000,80.6406,80.878,80.3289,80.594,446271.83259065,0
+STE.US,D,20170828,000000,80.7717,81.1063,80.31,80.8878,695725.15102997,0
+STE.US,D,20170829,000000,80.5185,81.4022,80.3646,81.1143,348449.25315559,0
+STE.US,D,20170830,000000,81.0973,81.7338,80.878,81.6266,337534.53111063,0
+STE.US,D,20170831,000000,81.8768,82.7604,81.7894,82.7297,331039.27942956,0
+STE.US,D,20170901,000000,82.7396,82.8042,82.2451,82.4626,382929.78367222,0
+STE.US,D,20170905,000000,82.264,82.8239,81.6841,82.6631,493484.02328724,0
+STE.US,D,20170906,000000,82.8141,82.8339,82.1498,82.5678,431603.38081777,0
+STE.US,D,20170907,000000,82.6434,82.7297,82.2541,82.5767,314332.31170033,0
+STE.US,D,20170908,000000,82.4904,83.0711,82.2939,82.6244,560207.14832497,0
+STE.US,D,20170911,000000,83.2499,83.6242,82.7396,83.0315,418594.74836114,0
+STE.US,D,20170912,000000,83.1754,83.1754,82.4904,82.9769,270460.91024642,0
+STE.US,D,20170913,000000,82.7843,82.8726,82.397,82.6631,454756.24880423,0
+STE.US,D,20170914,000000,82.4457,82.9193,82.0922,82.3872,335130.41174907,0
+STE.US,D,20170915,000000,82.3872,82.5381,81.8768,82.2362,411864.82562381,0
+STE.US,D,20170918,000000,82.4814,82.7942,82.0824,82.3236,303751.97073122,0
+STE.US,D,20170919,000000,82.4169,82.7564,81.8868,82.4814,522108.85628896,0
+STE.US,D,20170920,000000,82.6065,82.8529,82.141,82.6531,472605.34948529,0
+STE.US,D,20170921,000000,82.6631,82.7486,82.0824,82.3504,412654.44840532,0
+STE.US,D,20170922,000000,82.3037,82.8626,82.2939,82.6154,427465.91859016,0
+STE.US,D,20170925,000000,82.5767,82.5767,82.0922,82.1011,340736.33062903,0
+STE.US,D,20170926,000000,82.4069,82.5867,82.2263,82.3682,474838.24962127,0
+STE.US,D,20170927,000000,82.6434,83.2688,82.121,83.1576,469702.68002571,0
+STE.US,D,20170928,000000,83.5994,83.5994,82.8429,83.2023,301783.95680893,0
+STE.US,D,20170929,000000,83.2112,83.936,82.8726,83.9073,479081.46489998,0
+STE.US,D,20171002,000000,84.1922,84.3977,83.5091,84.2875,401632.96613737,0
+STE.US,D,20171003,000000,84.5138,85.1135,84.2974,85.0848,461600.98913989,0
+STE.US,D,20171004,000000,85.0549,86.1452,84.8464,85.7271,481761.5493663,0
+STE.US,D,20171005,000000,85.7074,86.5443,85.4829,86.3924,462326.15291883,0
+STE.US,D,20171006,000000,86.2911,86.5156,85.7271,85.9109,286199.98576515,0
+STE.US,D,20171009,000000,85.2159,85.6437,85.0749,85.338,228312.77993942,0
+STE.US,D,20171010,000000,85.2724,85.4442,84.6945,85.329,490765.66628814,0
+STE.US,D,20171011,000000,85.4929,85.6339,85.196,85.4244,431354.60935472,0
+STE.US,D,20171012,000000,85.4244,86.1263,85.2257,85.9942,263579.91172182,0
+STE.US,D,20171013,000000,85.7857,86.3081,84.7522,84.9388,474685.15949017,0
+STE.US,D,20171016,000000,85.3955,86.1452,85.1046,86.0589,285204.89991294,0
+STE.US,D,20171017,000000,85.756,86.3457,85.756,86.1749,246016.84786468,0
+STE.US,D,20171018,000000,86.3527,86.3527,85.6239,85.9009,302941.19733949,0
+STE.US,D,20171019,000000,85.8414,86.0489,85.4244,85.9942,337415.68482464,0
+STE.US,D,20171020,000000,86.3726,86.8372,86.2047,86.6009,226860.4380377,0
+STE.US,D,20171023,000000,86.8571,87.5083,86.4609,86.6306,256165.11208218,0
+STE.US,D,20171024,000000,86.6306,86.9038,85.7074,86.591,290545.9325792,0
+STE.US,D,20171025,000000,86.5255,86.6833,85.7461,86.4391,352501.10577041,0
+STE.US,D,20171026,000000,86.3457,87.3228,86.3457,86.5632,322630.40110961,0
+STE.US,D,20171027,000000,86.6406,88.2342,86.5632,88.0823,407021.33588365,0
+STE.US,D,20171030,000000,87.836,87.8817,86.7915,87.4449,356823.88763042,0
+STE.US,D,20171031,000000,87.4547,88.6452,87.0368,88.5867,550414.41579354,0
+STE.US,D,20171101,000000,86.9533,87.0765,82.7297,84.7144,1098188.0268254,0
+STE.US,D,20171102,000000,85.0549,85.8224,83.1754,83.2589,735146.86696255,0
+STE.US,D,20171103,000000,83.2589,84.8177,82.9659,84.1238,492926.05004623,0
+STE.US,D,20171106,000000,83.7453,84.2875,82.5867,82.7644,363563.88208689,0
+STE.US,D,20171107,000000,82.8726,83.0136,82.4765,82.8726,315490.5594028,0
+STE.US,D,20171108,000000,82.8726,83.2886,82.2739,83.2301,252595.69481472,0
+STE.US,D,20171109,000000,83.1477,83.8506,82.7942,83.6689,384884.70435961,0
+STE.US,D,20171110,000000,83.6689,83.6689,81.9512,82.4358,248051.33513337,0
+STE.US,D,20171113,000000,82.1777,83.24,81.6454,83.0791,372206.42429116,0
+STE.US,D,20171114,000000,82.8826,83.8209,82.5281,83.7733,332870.31797138,0
+STE.US,D,20171115,000000,83.3283,83.4803,82.5381,83.1576,254031.92196579,0
+STE.US,D,20171116,000000,83.376,83.9539,83.1477,83.4226,338030.05969291,0
+STE.US,D,20171117,000000,83.0037,83.5805,82.7486,83.385,258661.89125994,0
+STE.US,D,20171120,000000,83.4803,83.7733,82.8141,83.6591,198539.77095439,0
+STE.US,D,20171121,000000,83.8219,84.4096,83.8219,84.3739,304937.41207541,0
+STE.US,D,20171122,000000,84.1942,84.1942,83.4216,83.7265,249212.60435159,0
+STE.US,D,20171124,000000,83.7355,84.3818,83.4893,84.2796,93649.866190416,0
+STE.US,D,20171127,000000,84.2408,84.641,84.0383,84.2498,209479.67229721,0
+STE.US,D,20171128,000000,84.5835,84.7085,83.802,84.7085,170840.52894274,0
+STE.US,D,20171129,000000,84.7085,85.5882,84.631,85.192,234183.58503308,0
+STE.US,D,20171130,000000,85.2595,86.0579,85.0599,85.6884,340174.32870036,0
+STE.US,D,20171201,000000,85.7937,85.7937,83.7355,85.3916,255220.38482572,0
+STE.US,D,20171204,000000,85.7252,86.3209,85.1086,85.2217,373866.24360741,0
+STE.US,D,20171205,000000,85.1552,85.7987,84.5932,84.8504,251185.65413345,0
+STE.US,D,20171206,000000,84.7562,85.3151,84.5932,84.774,349630.66581211,0
+STE.US,D,20171207,000000,84.9438,84.9438,84.213,84.5248,294396.35081099,0
+STE.US,D,20171208,000000,84.6122,84.9975,84.1257,84.2498,333810.00936825,0
+STE.US,D,20171211,000000,84.0958,84.5248,83.5706,83.6591,437866.98295836,0
+STE.US,D,20171212,000000,83.7453,84.0761,83.5061,83.7265,422022.15438853,0
+STE.US,D,20171213,000000,83.7821,84.6887,83.6878,83.7533,466216.85802722,0
+STE.US,D,20171214,000000,83.8317,84.6211,83.3652,83.4128,387951.54284137,0
+STE.US,D,20171215,000000,83.5081,85.5038,83.4505,84.9537,1207730.0586657,0
+STE.US,D,20171218,000000,85.1732,86.3081,84.764,84.8594,340742.37366053,0
+STE.US,D,20171219,000000,85.1086,86.0122,84.9825,85.7054,329809.52252111,0
+STE.US,D,20171220,000000,86.2038,86.2424,84.764,85.05,284515.99432294,0
+STE.US,D,20171221,000000,84.9725,85.5276,83.9926,84.0581,317641.87861365,0
+STE.US,D,20171222,000000,84.1942,84.2796,83.375,83.946,449009.32585614,0
+STE.US,D,20171226,000000,83.792,84.4146,83.6292,83.6978,181676.69157831,0
+STE.US,D,20171227,000000,83.6978,84.3371,83.4505,84.1345,193015.43299956,0
+STE.US,D,20171228,000000,84.4195,84.4195,83.4216,84.0761,203350.02402134,0
+STE.US,D,20171229,000000,84.0383,84.5835,83.2728,83.3174,217899.62950823,0
+STE.US,D,20180102,000000,84.0383,84.347,83.5448,84.1158,396675.66597078,0
+STE.US,D,20180103,000000,82.8696,83.9083,82.1607,83.0017,523462.49534297,0
+STE.US,D,20180104,000000,83.4505,83.6193,82.3922,82.4775,420629.23562982,0
+STE.US,D,20180105,000000,82.4775,83.0394,82.3365,82.821,534400.38234196,0
+STE.US,D,20180108,000000,83.2281,84.8683,82.7466,84.5932,419643.21432485,0
+STE.US,D,20180109,000000,85.0599,86.1422,84.5079,85.6884,530566.07886083,0
+STE.US,D,20180110,000000,85.5545,85.8404,84.8683,85.7837,327497.05580382,0
+STE.US,D,20180111,000000,85.7054,86.3527,85.607,86.1352,281645.55436465,0
+STE.US,D,20180112,000000,86.4391,87.4488,86.1641,87.3168,276451.568798,0
+STE.US,D,20180116,000000,87.3268,89.2589,86.8968,87.3545,421116.70683678,0
+STE.US,D,20180117,000000,87.8877,88.4784,87.4786,87.5363,203380.23917881,0
+STE.US,D,20180118,000000,87.5273,87.6991,86.6893,87.0893,318081.00556868,0
+STE.US,D,20180119,000000,87.563,87.84,86.869,87.5928,282430.14128658,0
+STE.US,D,20180122,000000,87.1638,88.2142,87.0795,87.4886,326706.4258504,0
+STE.US,D,20180123,000000,87.5451,88.0882,87.1559,87.2611,197749.14100097,0
+STE.US,D,20180124,000000,87.6216,87.9641,87.01,87.3445,340403.96389702,0
+STE.US,D,20180125,000000,87.993,88.5658,87.0943,87.4886,909341.27838289,0
+STE.US,D,20180126,000000,87.8122,88.0287,87.0993,87.7288,237130.57005693,0
+STE.US,D,20180129,000000,87.7188,88.7306,87.7188,88.3175,224840.05117583,0
+STE.US,D,20180130,000000,87.7933,88.3821,87.553,87.9264,241448.31605737,0
+STE.US,D,20180131,000000,88.1865,88.4983,86.5741,86.6019,363340.28992172,0
+STE.US,D,20180201,000000,86.3169,87.2414,85.4015,87.0496,227715.52699371,0
+STE.US,D,20180202,000000,86.7835,87.2512,86.2137,86.2991,280292.92248254,0
+STE.US,D,20180205,000000,85.6785,86.2137,83.4693,83.8983,455650.61746492,0
+STE.US,D,20180206,000000,82.688,84.4394,81.4608,84.1345,483315.61563145,0
+STE.US,D,20180207,000000,83.4416,84.5545,79.9367,82.0764,1023847.6605931,0
+STE.US,D,20180208,000000,82.688,83.527,80.172,80.1919,631305.42816229,0
+STE.US,D,20180209,000000,80.6128,82.1448,78.9448,81.5065,628902.31597264,0
+STE.US,D,20180212,000000,81.7269,82.4586,80.8293,81.7825,313752.18067718,0
+STE.US,D,20180213,000000,81.5253,81.9642,79.48,81.58,512593.09603421,0
+STE.US,D,20180214,000000,81.5987,84.2696,81.3465,84.1345,492245.20183155,0
+STE.US,D,20180215,000000,84.4483,85.3717,83.5994,85.2407,373807.82763632,0
+STE.US,D,20180216,000000,85.2407,86.5919,85.0073,85.8304,281665.69780295,0
+STE.US,D,20180220,000000,85.7837,85.7837,84.5932,85.2595,359723.53557426,0
+STE.US,D,20180221,000000,85.3916,87.0795,85.2207,85.8404,404618.223694,0
+STE.US,D,20180222,000000,86.1541,87.5451,85.9376,86.3358,408436.41242449,0
+STE.US,D,20180223,000000,86.5642,87.5363,86.3824,87.421,240135.97105187,0
+STE.US,D,20180226,000000,88.0584,88.4586,86.7658,88.1568,243690.28074059,0
+STE.US,D,20180227,000000,88.127,88.5867,87.7388,87.9533,262316.91814017,0
+STE.US,D,20180228,000000,87.9254,88.6632,87.1708,87.2582,270858.74315293,0
+STE.US,D,20180301,000000,87.0656,87.3803,85.0888,86.1283,425862.50090117,0
+STE.US,D,20180302,000000,85.4412,86.4381,84.9815,85.7857,294279.51886883,0
+STE.US,D,20180305,000000,85.4114,87.0556,85.183,86.8928,348056.45610866,0
+STE.US,D,20180306,000000,87.0755,89.1009,86.443,89.0265,530561.04300125,0
+STE.US,D,20180307,000000,88.392,89.3899,88.3652,88.6542,542054.88889744,0
+STE.US,D,20180308,000000,89.2339,89.7265,88.4497,89.3114,297653.54478472,0
+STE.US,D,20180309,000000,89.9261,91.183,89.655,90.9845,431957.90533192,0
+STE.US,D,20180312,000000,91.2227,92.0707,91.0033,91.603,351058.83558785,0
+STE.US,D,20180313,000000,91.7758,92.158,90.501,90.8118,377004.59129514,0
+STE.US,D,20180314,000000,91.042,91.3459,90.2974,90.7075,232848.07507353,0
+STE.US,D,20180315,000000,90.8981,91.2128,90.6439,90.8683,191608.41383403,0
+STE.US,D,20180316,000000,91.052,91.4839,90.7918,91.061,415700.13627687,0
+STE.US,D,20180319,000000,90.8216,90.8882,89.8476,90.5049,283023.36554463,0
+STE.US,D,20180320,000000,90.4404,91.1453,90.0363,90.4483,183310.32442475,0
+STE.US,D,20180321,000000,90.4572,90.9179,89.655,89.655,289486.38772442,0
+STE.US,D,20180322,000000,89.3026,89.6451,87.849,87.983,595009.97385447,0
+STE.US,D,20180323,000000,88.1468,88.4794,85.6974,85.7162,429585.00829973,0
+STE.US,D,20180326,000000,86.9513,87.6196,85.891,87.4766,496644.52875712,0
+STE.US,D,20180327,000000,87.418,87.561,86.022,86.4143,494452.92266966,0
+STE.US,D,20180328,000000,86.6943,87.5471,86.2067,87.1608,309555.29530657,0
+STE.US,D,20180329,000000,87.561,89.5974,87.3515,89.2242,558396.25322145,0
+STE.US,D,20180402,000000,89.7999,90.0452,86.5293,86.9881,425114.17216819,0
+STE.US,D,20180403,000000,87.4667,88.8329,86.9018,88.3652,426160.62378806,0
+STE.US,D,20180404,000000,87.4667,88.9491,87.0656,88.7644,273580.12166777,0
+STE.US,D,20180405,000000,89.4277,90.62,88.7545,90.0273,483121.23145182,0
+STE.US,D,20180406,000000,89.2629,89.7801,87.144,88.1667,307209.59191608,0
+STE.US,D,20180409,000000,88.392,89.9538,88.392,88.9778,225908.66057785,0
+STE.US,D,20180410,000000,89.7603,90.6687,89.7026,90.075,330166.06137908,0
+STE.US,D,20180411,000000,89.4554,89.8079,88.959,89.5974,239214.40874947,0
+STE.US,D,20180412,000000,90.0174,90.7173,89.7116,90.209,447891.36503027,0
+STE.US,D,20180413,000000,90.5436,90.8505,89.8674,90.2289,218937.01658088,0
+STE.US,D,20180416,000000,91.1453,91.9515,90.6023,91.6427,240905.45039508,0
+STE.US,D,20180417,000000,91.8939,93.1539,91.4243,92.6654,210590.58291968,0
+STE.US,D,20180418,000000,93.1341,93.1341,92.3805,92.5691,298663.73821567,0
+STE.US,D,20180419,000000,92.6078,92.6078,91.4928,91.9615,487703.86366595,0
+STE.US,D,20180420,000000,91.9138,92.6177,91.5395,91.7857,239228.50915628,0
+STE.US,D,20180423,000000,92.176,92.8203,91.3459,92.158,199534.8568066,0
+STE.US,D,20180424,000000,92.6267,92.7905,90.2766,91.052,319769.02569854,0
+STE.US,D,20180425,000000,90.7273,91.1176,89.8674,90.8882,605243.84768474,0
+STE.US,D,20180426,000000,91.0033,92.3616,90.501,91.6804,339839.94762451,0
+STE.US,D,20180427,000000,92.1382,92.2454,90.8683,91.183,325013.36986094,0
+STE.US,D,20180430,000000,91.327,91.746,90.3271,90.3371,294509.15406549,0
+STE.US,D,20180501,000000,90.0075,91.174,89.9361,90.8882,260075.96062886,0
+STE.US,D,20180502,000000,90.8683,91.0997,90.3073,90.6976,374756.58358043,0
+STE.US,D,20180503,000000,90.2289,90.9944,89.3611,90.2586,332210.62036692,0
+STE.US,D,20180504,000000,90.1426,92.6078,89.6729,92.2842,395993.8105842,0
+STE.US,D,20180507,000000,92.176,93.1053,91.9892,92.7419,476942.23175211,0
+STE.US,D,20180508,000000,92.7419,94.1965,92.3328,93.7546,865190.89030847,0
+STE.US,D,20180509,000000,93.1827,97.4363,92.6554,96.5476,833044.98429124,0
+STE.US,D,20180510,000000,96.7114,98.7419,96.5376,98.1422,800383.40625344,0
+STE.US,D,20180511,000000,98.1222,99.4667,97.601,99.0992,423776.6478648,0
+STE.US,D,20180514,000000,99.3871,99.6756,97.879,98.0727,586378.51054127,0
+STE.US,D,20180515,000000,97.611,97.7778,96.3351,96.7501,582950.09734195,0
+STE.US,D,20180516,000000,96.8861,98.6723,96.7898,98.3645,612308.15149792,0
+STE.US,D,20180517,000000,98.4609,99.0695,97.9386,98.6922,406825.94453211,0
+STE.US,D,20180518,000000,98.57,99.1986,98.5502,98.8808,378481.10532282,0
+STE.US,D,20180521,000000,99.5164,100.43,98.9404,100.013,496355.47041746,0
+STE.US,D,20180522,000000,100.182,100.35,99.1688,99.4567,251839.30870641,0
+STE.US,D,20180523,000000,98.9504,100.221,98.9504,100.033,240069.49770546,0
+STE.US,D,20180524,000000,100.132,100.718,99.4865,99.8535,308974.15711149,0
+STE.US,D,20180525,000000,99.5761,100.728,98.5889,99.0894,261001.55161893,0
+STE.US,D,20180529,000000,98.4142,99.5263,98.007,99.3574,416505.87380903,0
+STE.US,D,20180530,000000,99.7054,100.817,99.7054,99.9333,322940.61005949,0
+STE.US,D,20180531,000000,99.9034,100.27,99.2085,99.2283,373207.55317487,0
+STE.US,D,20180601,000000,100.103,100.658,99.4567,99.9333,334705.38520086,0
+STE.US,D,20180604,000000,100.26,100.698,99.7338,100.47,350519.99861322,0
+STE.US,D,20180605,000000,100.549,101.175,99.9432,100.956,319237.23892732,0
+STE.US,D,20180606,000000,101.035,101.77,100.638,101.602,286244.30132942,0
+STE.US,D,20180607,000000,101.522,101.76,99.7054,100.35,313519.52396477,0
+STE.US,D,20180608,000000,100.37,102.286,100.37,102.158,367196.75118499,0
+STE.US,D,20180611,000000,102.118,102.713,101.462,102.375,188102.44839724,0
+STE.US,D,20180612,000000,102.355,103.16,101.582,101.671,388252.68724402,0
+STE.US,D,20180613,000000,101.711,102.505,100.847,101.015,410205.00630757,0
+STE.US,D,20180614,000000,101.572,102.237,101.195,102.198,268728.57455229,0
+STE.US,D,20180615,000000,102.178,102.188,101.115,101.681,562488.39271289,0
+STE.US,D,20180618,000000,101.472,103.24,100.995,103.08,261757.93772724,0
+STE.US,D,20180619,000000,102.148,102.932,101.859,102.306,579597.22203627,0
+STE.US,D,20180620,000000,103.12,103.12,101.899,102.525,333702.24197332,0
+STE.US,D,20180621,000000,102.475,103.012,101.829,102.375,387421.77041398,0
+STE.US,D,20180622,000000,102.842,103.478,101.939,102.068,656369.90844379,0
+STE.US,D,20180625,000000,101.978,101.978,100.23,100.648,359167.57667707,0
+STE.US,D,20180626,000000,100.757,101.79,100.172,100.4,1222121.538162,0
+STE.US,D,20180627,000000,100.46,100.936,98.8907,98.9206,658188.86092262,0
+STE.US,D,20180628,000000,98.8312,99.6457,98.5403,99.1489,542091.14708638,0
+STE.US,D,20180629,000000,99.3376,101.641,99.2582,100.658,489000.0939208,0
+STE.US,D,20180702,000000,100.53,102.525,100.44,102.247,427703.61116215,0
+STE.US,D,20180703,000000,102.575,102.882,101.711,101.869,172455.02552279,0
+STE.US,D,20180705,000000,102.375,102.375,101.462,102.228,423436.22375747,0
+STE.US,D,20180706,000000,102.505,104.183,102.385,104.103,351585.5864995,0
+STE.US,D,20180709,000000,104.263,104.847,104.143,104.49,345307.88395209,0
+STE.US,D,20180710,000000,105.215,105.772,104.54,105.136,275848.27282079,0
+STE.US,D,20180711,000000,104.56,105.285,104.173,104.72,202845.43089184,0
+STE.US,D,20180712,000000,105.444,105.91,104.867,105.603,250774.72799206,0
+STE.US,D,20180713,000000,105.503,106.417,105.087,105.792,313175.07116977,0
+STE.US,D,20180716,000000,106.575,106.575,105.077,105.176,292554.2333781,0
+STE.US,D,20180717,000000,105.176,105.92,104.76,105.632,373072.59213824,0
+STE.US,D,20180718,000000,105.563,106.149,105.067,105.9,263304.95378898,0
+STE.US,D,20180719,000000,106.029,106.942,105.822,106.695,327957.33336906,0
+STE.US,D,20180720,000000,106.665,107.429,106.387,107.32,242721.38135817,0
+STE.US,D,20180723,000000,107.102,108.274,106.397,107.847,281650.59022422,0
+STE.US,D,20180724,000000,108.353,108.552,107.3,108.015,393033.73232545,0
+STE.US,D,20180725,000000,108.134,108.84,107.827,108.452,580751.44105108,0
+STE.US,D,20180726,000000,108.67,109.554,108.274,108.78,395313.96954144,0
+STE.US,D,20180727,000000,108.68,108.68,106.785,108.134,718746.07949554,0
+STE.US,D,20180730,000000,108.184,108.542,107.459,107.549,284945.04955882,0
+STE.US,D,20180731,000000,107.946,110.13,107.192,109.723,402871.78759305,0
+STE.US,D,20180801,000000,109.624,110.427,109.107,110.23,333872.45402699,0
+STE.US,D,20180802,000000,109.763,112.245,109.723,111.569,478301.91383762,0
+STE.US,D,20180803,000000,110.915,111.947,110.309,111.908,562150.99012129,0
+STE.US,D,20180806,000000,112.146,112.592,111.162,111.392,751760.16770366,0
+STE.US,D,20180807,000000,111.699,111.908,110.09,110.736,797174.55653165,0
+STE.US,D,20180808,000000,108.065,109.087,101.592,108.68,748585.56182698,0
+STE.US,D,20180809,000000,111.342,112.473,109.912,109.991,553802.54211625,0
+STE.US,D,20180810,000000,109.177,110.865,109.027,110.07,492708.50091255,0
+STE.US,D,20180813,000000,109.852,110.964,109.277,109.544,410536.36586767,0
+STE.US,D,20180814,000000,109.654,110.409,109.504,109.793,720648.62724334,0
+STE.US,D,20180815,000000,109.434,109.753,107.946,108.304,461815.51675782,0
+STE.US,D,20180816,000000,108.67,109.267,107.876,108.641,536738.02835714,0
+STE.US,D,20180817,000000,108.71,109.504,108.045,109.376,421463.1739756,0
+STE.US,D,20180820,000000,109.743,110.17,109.396,109.564,171070.1641394,0
+STE.US,D,20180821,000000,110.21,110.527,109.614,110.249,353950.42615637,0
+STE.US,D,20180822,000000,109.852,110.835,109.674,110.657,169978.38978334,0
+STE.US,D,20180823,000000,110.617,111.192,110.329,110.597,156526.60168402,0
+STE.US,D,20180824,000000,110.419,110.984,109.386,110.18,318218.98812106,0
+STE.US,D,20180827,000000,110.666,111.093,110.15,110.309,242097.94194266,0
+STE.US,D,20180828,000000,110.537,111.044,110.031,110.487,220739.85430907,0
+STE.US,D,20180829,000000,110.766,110.825,110.061,110.547,166403.93665632,0
+STE.US,D,20180830,000000,110.309,110.517,109.704,109.832,269282.51910565,0
+STE.US,D,20180831,000000,109.694,110.359,109.147,110.011,214346.32699142,0
+STE.US,D,20180904,000000,109.981,110.547,108.909,109.386,204475.03505062,0
+STE.US,D,20180905,000000,108.74,108.78,107.708,108.591,207516.69423451,0
+STE.US,D,20180906,000000,108.591,109.484,108.164,108.949,224102.80133391,0
+STE.US,D,20180907,000000,108.71,110.08,108.591,108.939,206933.54169561,0
+STE.US,D,20180910,000000,109.257,109.287,108.343,108.69,192764.64719266,0
+STE.US,D,20180911,000000,108.502,109.723,108.482,109.444,260177.6849923,0
+STE.US,D,20180912,000000,109.624,109.743,108.184,108.959,250645.80998691,0
+STE.US,D,20180913,000000,109.297,109.852,108.452,108.72,272984.88306591,0
+STE.US,D,20180914,000000,108.75,111.172,108.75,110.805,496517.6250958,0
+STE.US,D,20180917,000000,110.766,110.766,108.611,108.72,374427.23836416,0
+STE.US,D,20180918,000000,108.452,110.577,107.955,110.13,433756.71437246,0
+STE.US,D,20180919,000000,110.24,110.399,108.79,109.197,224452.28998848,0
+STE.US,D,20180920,000000,109.694,110.051,109.504,109.852,288610.14815821,0
+STE.US,D,20180921,000000,109.803,110.15,109.396,109.574,568119.49089072,0
+STE.US,D,20180924,000000,109.494,109.803,108.86,109.704,298283.02723172,0
+STE.US,D,20180925,000000,109.694,110.557,109.544,110.061,282204.53477757,0
+STE.US,D,20180926,000000,110.24,110.437,109.177,109.207,262813.45389436,0
+STE.US,D,20180927,000000,109.347,109.664,108.313,109.077,349633.68732786,0
+STE.US,D,20180928,000000,109.047,110.557,109.047,109.991,286095.23988597,0
+STE.US,D,20181001,000000,110.577,110.954,109.424,109.753,315698.03681733,0
+STE.US,D,20181002,000000,109.574,109.733,108.144,108.412,287970.59399205,0
+STE.US,D,20181003,000000,108.641,109.117,106.745,106.972,230952.57752914,0
+STE.US,D,20181004,000000,106.605,106.775,104.6,105.087,351223.00461003,0
+STE.US,D,20181005,000000,105.255,105.642,104.163,104.779,331271.93614196,0
+STE.US,D,20181008,000000,104.52,105.225,102.078,103.537,394088.24132065,0
+STE.US,D,20181009,000000,103.557,103.984,102.148,103.537,365094.78339798,0
+STE.US,D,20181010,000000,103.478,103.667,100.747,100.926,418524.24632707,0
+STE.US,D,20181011,000000,100.608,102.723,100.27,100.718,697333.60457853,0
+STE.US,D,20181012,000000,102.335,102.515,100.757,102.008,488153.06234013,0
+STE.US,D,20181015,000000,101.612,103.18,101.095,102.316,319660.25113169,0
+STE.US,D,20181016,000000,103.18,106.169,102.962,105.97,352418.51767335,0
+STE.US,D,20181017,000000,105.86,106.516,105.127,105.752,275090.87954057,0
+STE.US,D,20181018,000000,105.702,106.119,104.024,104.44,302084.09403967,0
+STE.US,D,20181019,000000,104.847,105.166,102.148,102.555,345981.68196336,0
+STE.US,D,20181022,000000,102.802,102.802,101.532,101.602,323122.90817614,0
+STE.US,D,20181023,000000,100.549,102.266,99.3574,101.353,425455.60344743,0
+STE.US,D,20181024,000000,101.225,103.597,101.225,102.266,536008.83589054,0
+STE.US,D,20181025,000000,102.812,104.213,101.492,103.627,626447.83801532,0
+STE.US,D,20181026,000000,102.862,103.517,101.303,101.731,319560.54111209,0
+STE.US,D,20181029,000000,103.071,103.984,102.286,103.766,359215.92092901,0
+STE.US,D,20181030,000000,103.776,104.58,102.703,103.657,340015.19553776,0
+STE.US,D,20181031,000000,104.76,105.732,103.687,105.087,468124.4416346,0
+STE.US,D,20181101,000000,105.404,107.608,105.404,107.449,518292.68190228,0
+STE.US,D,20181102,000000,108.105,108.969,106.298,107.549,291413.10759819,0
+STE.US,D,20181105,000000,107.549,108.304,106.932,107.708,364565.0109706,0
+STE.US,D,20181106,000000,107.251,113.397,107.251,112.91,784401.60230317,0
+STE.US,D,20181107,000000,113.437,116.296,112.989,115.274,655289.21297879,0
+STE.US,D,20181108,000000,115.214,116.982,115.214,116.029,542385.24128563,0
+STE.US,D,20181109,000000,115.999,116.525,114.827,115.701,515804.96727175,0
+STE.US,D,20181112,000000,115.671,116.435,114.3,115.323,520117.67741261,0
+STE.US,D,20181113,000000,116.326,116.593,113.774,113.963,436545.57340563,0
+STE.US,D,20181114,000000,114.877,114.877,111.202,111.908,523899.60795417,0
+STE.US,D,20181115,000000,111.232,113.864,110.984,113.586,362685.62817684,0
+STE.US,D,20181116,000000,113.198,114.757,112.96,113.794,731839.31439305,0
+STE.US,D,20181119,000000,113.794,113.894,110.875,111.292,357340.56682291,0
+STE.US,D,20181120,000000,110.865,110.865,107.975,108.304,502755.0407666,0
+STE.US,D,20181121,000000,108.561,109.357,107.747,108.87,347486.39680467,0
+STE.US,D,20181123,000000,108.015,109.941,108.015,108.969,115509.52543777,0
+STE.US,D,20181126,000000,110.299,110.567,108.919,109.644,445110.56337243,0
+STE.US,D,20181127,000000,109.444,110.954,108.949,110.706,289988.9665101,0
+STE.US,D,20181128,000000,111.282,115.054,111.282,114.747,669192.21409611,0
+STE.US,D,20181129,000000,114.051,116.643,113.854,115.284,601146.67233375,0
+STE.US,D,20181130,000000,115.422,116.515,114.291,114.827,535765.10028706,0
+STE.US,D,20181203,000000,115.382,116.156,114.31,115.999,497075.59833682,0
+STE.US,D,20181204,000000,116.146,116.753,113.447,114.936,402000.58388641,0
+STE.US,D,20181206,000000,114.041,116.932,111.509,113.894,671917.62129864,0
+STE.US,D,20181207,000000,113.049,114.061,108.949,109.872,555837.02938494,0
+STE.US,D,20181210,000000,109.981,111.372,108.363,110.994,353562.66496901,0
+STE.US,D,20181211,000000,112.295,112.762,110.1,110.457,445678.6083326,0
+STE.US,D,20181212,000000,112.056,114.499,111.759,112.811,486791.36591078,0
+STE.US,D,20181213,000000,113.407,113.983,109.396,110.339,328951.41204936,0
+STE.US,D,20181214,000000,109.733,111.342,108.552,109.097,598832.19127263,0
+STE.US,D,20181217,000000,108.304,108.86,106.159,106.595,454606.18018887,0
+STE.US,D,20181218,000000,107.648,107.916,104.303,105.185,591250.20109505,0
+STE.US,D,20181219,000000,105.702,107.042,103.23,104.263,400323.64264762,0
+STE.US,D,20181220,000000,104.064,104.371,100.33,101.283,615940.0134241,0
+STE.US,D,20181221,000000,101.283,102.962,98.9702,99.1389,1240866.0146755,0
+STE.US,D,20181224,000000,98.5304,98.7607,95.9022,96.0163,241348.60603777,0
+STE.US,D,20181226,000000,96.209,99.6756,95.5964,99.6258,686342.33746803,0
+STE.US,D,20181227,000000,98.4142,101.065,97.1324,101.045,431999.19938045,0
+STE.US,D,20181228,000000,100.975,102.306,99.5363,101.452,401553.39955607,0
+STE.US,D,20181231,000000,102.118,103.16,101.751,103.031,373509.70474942,0
+STE.US,D,20190102,000000,101.879,101.879,99.3674,100.41,335087.10335671,0
+STE.US,D,20190103,000000,99.9432,99.9432,97.3101,97.8592,324158.28090495,0
+STE.US,D,20190104,000000,98.712,101.333,98.712,100.192,590246.0506956,0
+STE.US,D,20190107,000000,99.8336,101.651,99.3871,100.41,401249.23363768,0
+STE.US,D,20190108,000000,101.235,103.031,100.35,102.892,471772.41831142,0
+STE.US,D,20190109,000000,103.687,104.51,103.329,103.697,328125.5310789,0
+STE.US,D,20190110,000000,103.488,105.285,102.902,105.136,227970.34148826,0
+STE.US,D,20190111,000000,104.71,106.069,104.65,106.069,425520.06245001,0
+STE.US,D,20190114,000000,105.394,105.782,103.954,103.964,295184.96642059,0
+STE.US,D,20190115,000000,104.351,105.752,103.924,105.732,440709.22210304,0
+STE.US,D,20190116,000000,106.248,107.916,106.248,107.271,383170.49775995,0
+STE.US,D,20190117,000000,106.555,109.504,106.486,108.611,545569.91888146,0
+STE.US,D,20190118,000000,109.484,110.041,108.254,108.76,494761.1172757,0
+STE.US,D,20190122,000000,108.045,108.87,107.389,108.66,260846.44714399,0
+STE.US,D,20190123,000000,108.988,110.557,108.74,109.396,367276.31776629,0
+STE.US,D,20190124,000000,109.594,110.815,109.404,110.647,340331.44751913,0
+STE.US,D,20190125,000000,110.666,112.762,110.666,111.976,340959.92279421,0
+STE.US,D,20190128,000000,111.172,112.096,110.15,110.875,467687.3290234,0
+STE.US,D,20190129,000000,110.895,111.539,109.277,109.912,491376.01246874,0
+STE.US,D,20190130,000000,110.379,111.074,108.224,109.584,377461.84734464,0
+STE.US,D,20190131,000000,109.634,111.192,108.571,109.991,566041.69522968,0
+STE.US,D,20190201,000000,110.061,111.014,109.494,110.627,362565.77471893,0
+STE.US,D,20190204,000000,110.14,111.461,109.207,111.342,302306.67903292,0
+STE.US,D,20190205,000000,111.799,114.271,111.162,113.884,580107.85819727,0
+STE.US,D,20190206,000000,113.694,114.767,113.576,114.35,549015.45400334,0
+STE.US,D,20190207,000000,113.973,115.274,113.267,114.896,573598.50610938,0
+STE.US,D,20190208,000000,114.231,114.469,113.536,114.35,369153.68621621,0
+STE.US,D,20190211,000000,114.777,116.366,114.35,115.571,818708.89925039,0
+STE.US,D,20190212,000000,116.842,119.087,115.303,116.485,1067464.2475525,0
+STE.US,D,20190213,000000,116.226,116.872,115.333,115.879,600146.55062196,0
+STE.US,D,20190214,000000,115.204,117.07,114.528,116.713,435413.51217295,0
+STE.US,D,20190215,000000,117.458,118.024,117.001,117.894,323466.35379921,0
+STE.US,D,20190219,000000,117.636,119.105,117.309,118.123,387098.46822921,0
+STE.US,D,20190220,000000,117.776,118.937,117.408,118.451,287237.37283779,0
+STE.US,D,20190221,000000,118.153,119.007,117.477,117.994,329186.08310559,0
+STE.US,D,20190222,000000,117.914,119.047,117.319,118.004,375407.21663764,0
+STE.US,D,20190225,000000,118.599,119.324,117.09,117.596,496756.32483971,0
+STE.US,D,20190226,000000,117.487,117.527,116.346,116.583,310580.59631624,0
+STE.US,D,20190227,000000,116.485,116.932,115.819,116.643,281949.72028303,0
+STE.US,D,20190228,000000,116.386,117.537,116.087,116.972,408605.61730625,0
+STE.US,D,20190301,000000,117.924,118.828,116.465,118.54,361582.77492971,0
+STE.US,D,20190304,000000,118.768,119.095,116.832,117.984,368357.01323129,0
+STE.US,D,20190305,000000,117.815,118.501,116.276,117.259,181349.36070587,0
+STE.US,D,20190306,000000,117.299,117.319,115.691,116.087,476464.83226431,0
+STE.US,D,20190307,000000,116.087,116.683,115.531,115.829,206702.89932702,0
+STE.US,D,20190308,000000,115.005,115.799,114.271,115.244,356329.36622005,0
+STE.US,D,20190311,000000,116.991,117.051,115.144,116.991,226992.3775586,0
+STE.US,D,20190312,000000,117.09,118.311,116.525,118.182,269198.92383669,0
+STE.US,D,20190313,000000,118.629,119.543,118.291,118.738,597991.20272344,0
+STE.US,D,20190314,000000,118.669,119.611,117.756,119.454,394207.08760664,0
+STE.US,D,20190315,000000,119.901,120.148,118.698,119.294,672693.14367333,0
+STE.US,D,20190318,000000,119.464,119.464,117.517,119.145,558408.33928444,0
+STE.US,D,20190319,000000,119.404,119.582,118.501,119.224,173967.79773942,0
+STE.US,D,20190320,000000,118.242,120.376,118.242,119.135,271022.91217511,0
+STE.US,D,20190321,000000,118.808,121.359,118.808,121.032,513326.31718847,0
+STE.US,D,20190322,000000,120.426,120.764,118.897,118.947,282136.04708734,0
+STE.US,D,20190325,000000,118.52,118.798,117.269,118.381,342847.36296328,0
+STE.US,D,20190326,000000,119.444,119.641,118.281,119.155,347449.13144379,0
+STE.US,D,20190327,000000,119.274,121.667,118.212,121.141,413149.9769876,0
+STE.US,D,20190328,000000,121.002,123.038,120.426,122.471,226839.28742749,0
+STE.US,D,20190329,000000,123.226,124.378,122.273,123.782,364805.72505832,0
+STE.US,D,20190401,000000,124.101,125.261,121.906,123.196,306835.93113555,0
+STE.US,D,20190402,000000,123.445,123.782,121.667,122.353,268209.88101596,0
+STE.US,D,20190403,000000,122.978,123.018,121.459,121.826,385416.49113084,0
+STE.US,D,20190404,000000,121.657,122.779,120.843,121.657,334438.48464333,0
+STE.US,D,20190405,000000,121.866,122.908,120.883,121.339,494061.13279466,0
+STE.US,D,20190408,000000,121.459,121.796,119.93,121.399,717709.69959481,0
+STE.US,D,20190409,000000,121.399,122.869,120.576,121.569,301445.54704543,0
+STE.US,D,20190410,000000,121.876,122.898,121.449,122.223,529414.88136176,0
+STE.US,D,20190411,000000,122.521,124.111,122.243,123.851,451647.10910203,0
+STE.US,D,20190412,000000,124.238,124.964,123.684,124.398,390831.04734692,0
+STE.US,D,20190415,000000,124.705,125.599,124.011,124.418,402202.01826945,0
+STE.US,D,20190416,000000,125.43,125.43,120.873,121.072,458614.72441133,0
+STE.US,D,20190417,000000,121.866,122.064,115.661,116.515,927954.82254758,0
+STE.US,D,20190418,000000,117.129,119.224,116.216,118.758,662997.09964576,0
+STE.US,D,20190422,000000,118.192,121.359,118.192,119.165,371649.45822206,0
+STE.US,D,20190423,000000,119.553,122.363,119.553,121.589,453322.035997,0
+STE.US,D,20190424,000000,121.379,123.732,121.379,123.375,385247.28624909,0
+STE.US,D,20190425,000000,122.71,124.398,122.273,123.742,238230.40178831,0
+STE.US,D,20190426,000000,123.742,125.241,123.276,124.845,288545.68915564,0
+STE.US,D,20190429,000000,125.173,126.533,124.576,126.036,594968.67980595,0
+STE.US,D,20190430,000000,126.433,127.326,125.887,126.662,347021.08337984,0
+STE.US,D,20190501,000000,127.218,128.121,125.847,127.138,401044.77773889,0
+STE.US,D,20190502,000000,126.681,128.29,126.186,127.565,364558.9679391,0
+STE.US,D,20190503,000000,128.588,130.523,128.538,128.815,492701.45070914,0
+STE.US,D,20190506,000000,127.198,129.631,127.188,129.591,650618.95680804,0
+STE.US,D,20190507,000000,128.518,129.114,125.639,126.652,510535.44381146,0
+STE.US,D,20190508,000000,126.701,127.416,125.331,125.926,874098.31872644,0
+STE.US,D,20190509,000000,125.143,126.323,123.713,125.639,424751.5902787,0
+STE.US,D,20190510,000000,125.401,125.768,122.859,124.964,895784.74440438,0
+STE.US,D,20190513,000000,122.541,123.117,120.426,120.943,571482.43791556,0
+STE.US,D,20190514,000000,122.839,130.057,122.839,126.323,1089689.510205,0
+STE.US,D,20190515,000000,126.483,128.458,125.758,127.069,519965.59445342,0
+STE.US,D,20190516,000000,127.803,131.497,127.645,129.302,616841.4322882,0
+STE.US,D,20190517,000000,128.002,131.199,128.002,128.935,433373.98904467,0
+STE.US,D,20190520,000000,128.568,130.633,128.111,130.315,573322.54100462,0
+STE.US,D,20190521,000000,130.355,132.708,130.355,131.328,727611.20669308,0
+STE.US,D,20190522,000000,131.874,133.035,131.17,131.616,457425.25437949,0
+STE.US,D,20190523,000000,130.743,131.447,129.868,130.355,503111.57962458,0
+STE.US,D,20190524,000000,131.13,131.963,130.276,130.643,548582.37007981,0
+STE.US,D,20190528,000000,131.02,133.055,128.261,129.501,4182060.8071906,0
+STE.US,D,20190529,000000,128.28,129.501,127.386,128.995,545810.63296919,0
+STE.US,D,20190530,000000,128.925,130.395,128.131,128.935,519722.86602186,0
+STE.US,D,20190531,000000,127.386,129.551,126.006,129.263,691424.5269521,0
+STE.US,D,20190603,000000,129.471,130.465,128.698,129.64,531906.62467995,0
+STE.US,D,20190604,000000,130.533,131.646,130.087,131.447,596116.85578927,0
+STE.US,D,20190605,000000,131.884,132.43,130.881,132.43,626480.0675166,0
+STE.US,D,20190606,000000,132.43,133.115,131.14,132.668,507290.33590071,0
+STE.US,D,20190607,000000,133.423,134.268,132.202,133.452,553670.60259536,0
+STE.US,D,20190610,000000,133.939,136.6,133.781,136.253,423997.21851423,0
+STE.US,D,20190611,000000,136.947,137.961,134.743,136.143,487631.34728805,0
+STE.US,D,20190612,000000,136.183,138.079,135.757,138,604120.85099931,0
+STE.US,D,20190613,000000,138.348,138.576,136.353,137.455,450555.33474597,0
+STE.US,D,20190614,000000,137.702,138.448,136.084,136.124,287662.39938601,0
+STE.US,D,20190617,000000,136.133,138.408,136.054,138.248,348072.57085931,0
+STE.US,D,20190618,000000,139.062,140.135,138.149,138.516,342720.45930197,0
+STE.US,D,20190619,000000,138.219,141.087,138.219,140.601,404587.00136462,0
+STE.US,D,20190620,000000,142.002,142.111,139.301,140.88,249784.67799942,0
+STE.US,D,20190621,000000,139.857,140.473,138.248,140.473,1563523.6094268,0
+STE.US,D,20190624,000000,140.473,141.317,139.649,140.85,439000.05136295,0
+STE.US,D,20190625,000000,141.167,142.429,140.82,141.594,479847.92272744,0
+STE.US,D,20190626,000000,141.624,142.429,140.453,140.9,511978.72116594,0
+STE.US,D,20190627,000000,141.604,142.429,141.357,142.032,624343.85588448,0
+STE.US,D,20190628,000000,142.12,144.305,141.654,144.305,1032917.2436894,0
+STE.US,D,20190701,000000,145.377,146.936,144.196,145.297,631662.97419219,0
+STE.US,D,20190702,000000,145.139,146.907,144.891,146.331,505531.81373678,0
+STE.US,D,20190703,000000,146.887,149.349,146.717,148.336,551895.9656808,0
+STE.US,D,20190705,000000,147.741,148.186,146.599,148.079,280971.75635338,0
+STE.US,D,20190708,000000,147.671,147.671,146.697,147.402,343418.4294392,0
+STE.US,D,20190709,000000,147.135,148.266,147.105,147.789,443421.53607065,0
+STE.US,D,20190710,000000,147.065,147.889,144.921,145.109,555106.82974643,0
+STE.US,D,20190711,000000,146.301,146.777,145.159,145.597,670043.27436445,0
+STE.US,D,20190712,000000,145.407,146.092,142.557,143.432,739572.38035791,0
+STE.US,D,20190715,000000,143.362,145.08,142.25,144.156,441646.89915608,0
+STE.US,D,20190716,000000,144.504,144.891,143.005,143.789,326804.12152616,0
+STE.US,D,20190717,000000,144.285,144.574,143.114,143.292,351801.12128935,0
+STE.US,D,20190718,000000,143.362,144.126,142.756,143.322,672229.84459234,0
+STE.US,D,20190719,000000,144.067,144.096,141.694,141.764,488039.25191371,0
+STE.US,D,20190722,000000,142.13,143.212,141.892,142.677,356624.4675912,0
+STE.US,D,20190723,000000,143.163,143.502,141.674,142.726,439989.09418367,0
+STE.US,D,20190724,000000,142.567,144.574,141.872,143.789,407866.3531205,0
+STE.US,D,20190725,000000,143.462,144.831,142.855,143.352,356578.13768311,0
+STE.US,D,20190726,000000,143.55,145.537,143.143,144.851,350518.99144131,0
+STE.US,D,20190729,000000,145.169,146.151,144.494,145.714,265774.53932502,0
+STE.US,D,20190730,000000,144.672,145.189,144.007,144.931,421753.23948718,0
+STE.US,D,20190731,000000,144.861,145.944,143.609,144.285,508623.83151643,0
+STE.US,D,20190801,000000,144.464,146.38,143.859,144.514,340431.15753873,0
+STE.US,D,20190802,000000,143.342,144.116,142.567,143.342,286650.19161124,0
+STE.US,D,20190805,000000,141.019,141.982,138.845,140.174,375501.89079768,0
+STE.US,D,20190806,000000,146.063,148.942,143.977,147.652,681457.55367935,0
+STE.US,D,20190807,000000,146.996,148.356,144.156,148.216,808674.44545932,0
+STE.US,D,20190808,000000,149.061,149.934,148.089,149.856,696165.28515691,0
+STE.US,D,20190809,000000,149.468,150.134,147.799,149.209,271428.80245693,0
+STE.US,D,20190812,000000,148.614,150.718,148.226,149.478,189811.61913732,0
+STE.US,D,20190813,000000,148.992,151.334,148.992,150.63,345547.59086792,0
+STE.US,D,20190814,000000,148.565,149.439,146.857,147.036,246679.56698489,0
+STE.US,D,20190815,000000,147.194,148.575,146.569,147.304,384319.68091519,0
+STE.US,D,20190816,000000,148.226,149.557,147.462,148.039,357046.47262368,0
+STE.US,D,20190819,000000,149.607,150.104,148.296,148.495,348433.13840493,0
+STE.US,D,20190820,000000,148.733,149.061,146.331,146.45,566046.73108927,0
+STE.US,D,20190821,000000,147.016,147.472,146.191,146.519,807247.28285549,0
+STE.US,D,20190822,000000,147.006,147.085,145.397,146.549,464500.63708373,0
+STE.US,D,20190823,000000,146.161,147.254,143.482,143.888,377548.46412934,0
+STE.US,D,20190826,000000,144.732,145.774,144.444,145.03,424923.81667621,0
+STE.US,D,20190827,000000,146.231,148.366,145.447,148.306,749002.53099986,0
+STE.US,D,20190828,000000,147.809,149.101,147.036,148.246,491850.39044081,0
+STE.US,D,20190829,000000,149.478,150.937,148.793,150.371,315429.12191597,0
+STE.US,D,20190830,000000,151.304,151.851,148.167,149.637,343455.69480005,0
+STE.US,D,20190903,000000,148.982,149.567,146.102,147.542,357117.98182965,0
+STE.US,D,20190904,000000,148.832,149.131,146.976,147.701,327410.43901911,0
+STE.US,D,20190905,000000,149.161,149.687,147.264,148.783,504950.67554173,0
+STE.US,D,20190906,000000,149.151,151.067,149.061,149.726,510389.40388376,0
+STE.US,D,20190909,000000,149.964,150.044,140.77,141.157,697515.90269518,0
+STE.US,D,20190910,000000,139.977,139.977,136.77,137.583,1126222.6570848,0
+STE.US,D,20190911,000000,137.583,140.423,136.163,140.413,892891.13949204,0
+STE.US,D,20190912,000000,141.754,143.967,141.714,143.729,502679.50287296,0
+STE.US,D,20190913,000000,143.729,144.007,139.589,140.035,654796.70591225,0
+STE.US,D,20190916,000000,139.142,140.81,138.149,140.244,515735.47240961,0
+STE.US,D,20190917,000000,140.045,142.597,140.045,141.377,581384.95218573,0
+STE.US,D,20190918,000000,142.081,143.589,139.282,140.344,1012445.4673413,0
+STE.US,D,20190919,000000,140.393,142.905,140.393,141.654,445694.72308324,0
+STE.US,D,20190920,000000,142.101,143.839,142.101,142.478,1479233.3918443,0
+STE.US,D,20190923,000000,141.892,143.541,141.892,142.2,851522.56024738,0
+STE.US,D,20190924,000000,143.153,144.752,141.952,142.617,429409.76038647,0
+STE.US,D,20190925,000000,142.309,143.442,140.522,142.528,367522.0677136,0
+STE.US,D,20190926,000000,142.379,143.212,139.957,140.98,458717.45594669,0
+STE.US,D,20190927,000000,142.061,142.061,137.255,137.732,336798.28844063,0
+STE.US,D,20190930,000000,137.911,140.88,137.573,140.393,396706.88830015,0
+STE.US,D,20191001,000000,140.671,140.87,136.193,136.64,370776.24017159,0
+STE.US,D,20191002,000000,135.707,136.014,133.622,135.062,468277.5317657,0
+STE.US,D,20191003,000000,134.675,137.425,134.028,137.187,459059.89439785,0
+STE.US,D,20191004,000000,138.089,139.757,137.325,138.596,357315.38752503,0
+STE.US,D,20191007,000000,137.672,138.378,137.196,137.862,263613.14839502,0
+STE.US,D,20191008,000000,136.868,136.868,133.999,134.118,261140.54134322,0
+STE.US,D,20191009,000000,135.945,136.64,135.022,135.488,314511.58830123,0
+STE.US,D,20191010,000000,134.883,136.273,134.843,135.747,438241.65091081,0
+STE.US,D,20191011,000000,137.107,137.812,136.52,136.7,341249.98830578,0
+STE.US,D,20191014,000000,137.157,137.911,135.617,136.114,176525.00723209,0
+STE.US,D,20191015,000000,137.455,139.122,136.868,139.032,461568.7596386,0
+STE.US,D,20191016,000000,138.685,139.242,137.573,138.338,513083.58875691,0
+STE.US,D,20191017,000000,139.002,139.887,138.199,139.082,547640.6643391,0
+STE.US,D,20191018,000000,138.645,139.877,138.546,139.292,927513.68124871,0
+STE.US,D,20191021,000000,139.917,139.917,136.392,136.57,500903.85878648,0
+STE.US,D,20191022,000000,137.037,137.662,132.48,133.015,761284.99250564,0
+STE.US,D,20191023,000000,133.691,134.317,133.055,133.929,482270.17118349,0
+STE.US,D,20191024,000000,134.485,135.32,133.025,133.482,366967.11598833,0
+STE.US,D,20191025,000000,133.632,135.438,133.115,134.088,342426.36510272,0
+STE.US,D,20191028,000000,134.932,136.233,134.475,135.508,313040.11013313,0
+STE.US,D,20191029,000000,135.15,138.089,135.101,137.415,254585.86651915,0
+STE.US,D,20191030,000000,137.732,138.953,136.104,138.615,395724.89568284,0
+STE.US,D,20191031,000000,138.069,139.35,136.79,137.534,378149.74576272,0
+STE.US,D,20191101,000000,138.546,139.787,137.514,138.079,324928.76742008,0
+STE.US,D,20191104,000000,138.963,139.39,135.478,136.55,430228.59115353,0
+STE.US,D,20191105,000000,141.843,143.898,139.012,141.357,904964.10923945,0
+STE.US,D,20191106,000000,141.377,142.369,140.095,141.367,513986.01479292,0
+STE.US,D,20191107,000000,142.329,143.292,140.373,141.087,502628.13710528,0
+STE.US,D,20191108,000000,141.038,142.597,140.641,141.704,290938.72962613,0
+STE.US,D,20191111,000000,140.98,142.617,140.025,140.592,390611.48386941,0
+STE.US,D,20191112,000000,141.077,142.23,140.661,141.475,285410.36298364,0
+STE.US,D,20191113,000000,141.177,142.567,140.89,141.485,274615.4943966,0
+STE.US,D,20191114,000000,141.604,142.627,141.038,142.557,304775.25739706,0
+STE.US,D,20191115,000000,143.232,144.602,142.587,144.534,330042.17923351,0
+STE.US,D,20191118,000000,144.632,145.557,144.255,145.149,409691.34863082,0
+STE.US,D,20191119,000000,145.934,147.829,145.417,147.582,396928.46612149,0
+STE.US,D,20191120,000000,147.642,149.141,147.016,147.562,654250.81873422,0
+STE.US,D,20191121,000000,148.029,148.206,145.874,146.549,339377.65571543,0
+STE.US,D,20191122,000000,147.492,147.741,146.013,147.582,508417.36127382,0
+STE.US,D,20191125,000000,147.939,148.485,147.204,147.562,293586.58459117,0
+STE.US,D,20191126,000000,147.402,149.309,147.016,147.779,457957.04115071,0
+STE.US,D,20191127,000000,148.266,149.151,147.532,148.703,267132.20706671,0
+STE.US,D,20191129,000000,148.475,149.071,147.204,147.204,243561.36273544,0
+STE.US,D,20191202,000000,148.029,148.029,145.457,146.331,316299.3184507,0
+STE.US,D,20191203,000000,145.844,148.426,145.567,148.108,418025.69622905,0
+STE.US,D,20191204,000000,148.535,150.282,148.535,150.054,486014.83636417,0
+STE.US,D,20191205,000000,149.607,149.914,148.614,148.962,347735.1682677,0
+STE.US,D,20191206,000000,149.934,151.037,149.657,150.282,352796.20714156,0
+STE.US,D,20191209,000000,149.657,150.114,148.376,148.565,289632.42765212,0
+STE.US,D,20191210,000000,148.952,150.004,147.819,149.924,312180.99248947,0
+STE.US,D,20191211,000000,150.301,150.967,149.209,149.667,451741.78326206,0
+STE.US,D,20191212,000000,150.164,150.381,148.326,149.647,421334.25597046,0
+STE.US,D,20191213,000000,149.131,149.964,147.592,147.969,516608.69046009,0
+STE.US,D,20191216,000000,148.316,148.872,145.684,146.827,1287034.775268,0
+STE.US,D,20191217,000000,147.125,147.929,145.497,147.582,779169.34420373,0
+STE.US,D,20191218,000000,148.108,148.426,144.534,145.377,774070.0327971,0
+STE.US,D,20191219,000000,145.427,145.814,143.402,144.534,1232288.9386458,0
+STE.US,D,20191220,000000,145.567,147.959,144.652,145.934,15302866.34074,0
+STE.US,D,20191223,000000,146.191,148.882,145.704,147.542,807345.98570318,0
+STE.US,D,20191224,000000,147.671,148.108,146.996,148.069,141352.54960971,0
+STE.US,D,20191226,000000,148.206,148.862,146.678,147.412,666659.17672941,0
+STE.US,D,20191227,000000,147.999,148.406,146.579,147.849,444958.48041324,0
+STE.US,D,20191230,000000,148.148,148.952,147.482,147.979,616571.51021492,0
+STE.US,D,20191231,000000,147.949,148.585,147.324,148.446,338997.95190341,0
+STE.US,D,20200102,000000,148.604,149.219,146.619,147.751,640717.44970977,0
+STE.US,D,20200103,000000,145.547,147.562,145.317,146.707,655069.64950128,0
+STE.US,D,20200106,000000,146.589,148.158,146.321,147.681,597616.534771,0
+STE.US,D,20200107,000000,146.787,147.751,146.688,147.105,450652.02324982,0
+STE.US,D,20200108,000000,147.661,148.049,146.509,147.026,861464.35422227,0
+STE.US,D,20200109,000000,147.612,149.17,147.363,147.819,661324.18709463,0
+STE.US,D,20200110,000000,148.416,148.555,146.599,147.085,443518.2245745,0
+STE.US,D,20200113,000000,146.956,147.859,146.42,147.602,536642.34702519,0
+STE.US,D,20200114,000000,147.115,148.525,146.38,148.436,533348.89486251,0
+STE.US,D,20200115,000000,148.366,149.756,148.177,148.595,564996.25078172,0
+STE.US,D,20200116,000000,149.061,150.154,148.703,150.114,409988.46434581,0
+STE.US,D,20200117,000000,150.213,150.381,149.022,150.114,644926.42114337,0
+STE.US,D,20200121,000000,149.944,150.718,148.902,149.796,535106.40985452,0
+STE.US,D,20200122,000000,150.431,150.967,148.793,148.812,379645.39605678,0
+STE.US,D,20200123,000000,148.456,148.456,147.383,147.849,409770.91521213,0
+STE.US,D,20200124,000000,147.969,147.969,146.181,147.353,499490.79658945,0
+STE.US,D,20200127,000000,145.617,147.442,145.05,146.201,853412.01476029,0
+STE.US,D,20200128,000000,146.201,147.829,146.201,147.115,464904.51302172,0
+STE.US,D,20200129,000000,147.363,148.753,146.539,147.582,527975.63269496,0
+STE.US,D,20200130,000000,146.589,149.389,146.201,149.319,583604.75908682,0
+STE.US,D,20200131,000000,148.832,149.498,146.529,146.767,676932.33026438,0
+STE.US,D,20200203,000000,147.572,148.128,146.658,147.075,409424.4480733,0
+STE.US,D,20200204,000000,148.703,149.379,147.622,148.236,392623.81335596,0
+STE.US,D,20200205,000000,149.031,150.184,148.485,148.932,350622.73014857,0
+STE.US,D,20200206,000000,149.022,150.758,148.059,150.232,471765.36810802,0
+STE.US,D,20200207,000000,149.846,150.441,148.049,148.882,362988.78692332,0
+STE.US,D,20200210,000000,148.555,151.284,147.809,149.866,607178.62493384,0
+STE.US,D,20200211,000000,152.923,158.383,151.722,158.036,2243037.3213099,0
+STE.US,D,20200212,000000,158.741,163.746,158.741,163.458,1128755.6944515,0
+STE.US,D,20200213,000000,162.326,163.2,159.854,162.643,804680.00164366,0
+STE.US,D,20200214,000000,162.583,164.222,161.83,164.123,415354.67630996,0
+STE.US,D,20200218,000000,163.736,164.003,162.633,163.557,578676.66690578,0
+STE.US,D,20200219,000000,163.825,164.391,163.08,163.875,392258.20995075,0
+STE.US,D,20200220,000000,163.517,164.252,162.366,163.895,532871.4953747,0
+STE.US,D,20200221,000000,163.686,164.272,162.873,163.577,561218.34892782,0
+STE.US,D,20200224,000000,161.204,164.321,160.638,163.458,881185.78749365,0
+STE.US,D,20200225,000000,163.736,164.948,159.913,160.935,1307464.2503958,0
+STE.US,D,20200226,000000,161.849,163.974,161.273,161.491,1113443.6598249,0
+STE.US,D,20200227,000000,159.884,164.51,158.97,159.715,1187411.3724486,0
+STE.US,D,20200228,000000,156.358,158.96,151.454,154.829,1658173.5973291,0
+STE.US,D,20200302,000000,155.574,159.496,152.367,159.496,1116365.4655509,0
+STE.US,D,20200303,000000,159.575,161.919,154.383,157.183,920094.8529214,0
+STE.US,D,20200304,000000,159.615,161.849,156.031,160.528,872178.64905608,0
+STE.US,D,20200305,000000,157.679,158.94,152.268,154.353,954474.66624653,0
+STE.US,D,20200306,000000,150.818,153.649,148.624,153.261,808078.19968552,0
+STE.US,D,20200309,000000,146.499,147.422,141.416,142.022,1087049.7126154,0
+STE.US,D,20200310,000000,144.95,147.482,141.694,147.482,941042.0144136,0
+STE.US,D,20200311,000000,144.146,145.248,139.847,141.793,721935.79295096,0
+STE.US,D,20200312,000000,134.883,135.37,127.565,127.913,892174.03308842,0
+STE.US,D,20200313,000000,133.314,134.188,124.228,133.015,922368.03993399,0
+STE.US,D,20200316,000000,121.579,125.966,117.169,117.616,916413.63957136,0
+STE.US,D,20200317,000000,120.634,130.693,115.234,127.486,944873.29637899,0
+STE.US,D,20200318,000000,118.371,127.734,109.067,119.851,948001.57234758,0
+STE.US,D,20200319,000000,118.947,122.432,114.111,118.321,831584.58501422,0
+STE.US,D,20200320,000000,118.511,119.939,112.562,112.93,853395.90000964,0
+STE.US,D,20200323,000000,112.662,114.946,103.17,105.185,942492.34197147,0
+STE.US,D,20200324,000000,110.09,116.146,108.164,115.303,802603.21315453,0
+STE.US,D,20200325,000000,114.499,120.436,112.552,115.014,806518.09038889,0
+STE.US,D,20200326,000000,116.296,127.148,116.156,126.533,1045831.201986,0
+STE.US,D,20200327,000000,122.601,130.355,120.853,126.662,1052810.9033583,0
+STE.US,D,20200330,000000,128.061,137.037,127.992,136.66,920721.31385266,0
+STE.US,D,20200331,000000,136.263,138.953,134.405,136.64,1307337.3467345,0
+STE.US,D,20200401,000000,131.983,136.7,130.603,134.405,1069777.7214418,0
+STE.US,D,20200402,000000,134.068,138.03,132.738,136.233,750432.71511943,0
+STE.US,D,20200403,000000,135.17,137.553,134.277,135.419,930518.07507173,0
+STE.US,D,20200406,000000,140.532,145.934,138.805,145.109,1002752.4448294,0
+STE.US,D,20200407,000000,146.41,150.68,144.235,145.219,1107024.9532094,0
+STE.US,D,20200408,000000,146.063,147.006,142.706,145.684,846856.33276429,0
+STE.US,D,20200409,000000,145.587,150.054,144.335,149.041,685857.88777681,0
+STE.US,D,20200413,000000,148.892,149.746,141.803,145.934,755401.09417709,0
+STE.US,D,20200414,000000,148.634,154.741,147.642,153.389,953087.79051931,0
+STE.US,D,20200415,000000,150.491,152.318,148.336,151.057,603699.85313876,0
+STE.US,D,20200416,000000,151.861,152.506,145.884,146.737,910103.70752269,0
+STE.US,D,20200417,000000,149.309,151.751,145.914,151.275,734814.50023054,0
+STE.US,D,20200420,000000,150.222,156.338,149.766,153.678,910969.87536976,0
+STE.US,D,20200421,000000,151.324,151.672,142.895,144.255,736363.5306361,0
+STE.US,D,20200422,000000,146.37,148.644,144.047,147.274,403524.4349941,0
+STE.US,D,20200423,000000,146.827,149.409,145.487,145.874,608149.53866008,0
+STE.US,D,20200424,000000,146.907,147.512,142.051,144.295,785703.8755895,0
+STE.US,D,20200427,000000,145.794,147.214,144.474,146.092,418210.00868953,0
+STE.US,D,20200428,000000,147.006,148.118,142.627,142.697,536513.42902005,0
+STE.US,D,20200429,000000,143.729,145.645,142.12,143.342,532032.52116935,0
+STE.US,D,20200430,000000,142.369,142.726,137.842,139.092,799501.12365574,0
+STE.US,D,20200501,000000,137.842,139.629,136.373,138,655238.85438304,0
+STE.US,D,20200504,000000,138,138.03,135.36,136.223,409851.48896535,0
+STE.US,D,20200505,000000,137.345,140.294,137.157,138.258,987831.19290581,0
+STE.US,D,20200506,000000,139.012,139.272,136.193,137.603,596874.24906949,0
+STE.US,D,20200507,000000,139.977,141.942,139.272,140.433,681080.87138305,0
+STE.US,D,20200508,000000,142.985,145.238,141.783,144.712,660429.81843393,0
+STE.US,D,20200511,000000,143.482,149.914,143.482,149.131,618196.07851414,0
+STE.US,D,20200512,000000,149.826,150.272,145.587,145.587,623072.8049275,0
+STE.US,D,20200513,000000,145.527,146.46,141.823,143.541,706793.97037794,0
+STE.US,D,20200514,000000,142.885,149.874,140.681,147.284,1159570.1191969,0
+STE.US,D,20200515,000000,146.697,149.826,146.301,147.711,1567517.0460707,0
+STE.US,D,20200518,000000,150.888,156.716,149.964,155.734,581858.32298588,0
+STE.US,D,20200519,000000,155.425,156.746,153.757,153.866,490859.33327625,0
+STE.US,D,20200520,000000,155.465,156.061,154.036,154.244,510278.61497309,0
+STE.US,D,20200521,000000,153.102,153.906,151.989,152.576,340521.8030111,0
+STE.US,D,20200522,000000,152.893,154.026,151.424,153.708,454591.07261014,0
+STE.US,D,20200526,000000,155.842,157.253,154.264,154.889,385879.79021183,0
+STE.US,D,20200527,000000,155.128,156.209,153.182,156.171,444863.8062532,0
+STE.US,D,20200528,000000,157.253,160.648,156.2,158.91,440839.14728009,0
+STE.US,D,20200529,000000,159.625,162.406,157.292,161.929,755997.33995088,0
+STE.US,D,20200601,000000,161.541,162.653,160.409,161.7,567830.43255107,0
+STE.US,D,20200602,000000,161.978,162.99,157.887,160.518,588760.4721207,0
+STE.US,D,20200603,000000,161.065,161.581,159.049,159.268,578989.8973714,0
+STE.US,D,20200604,000000,158.682,160.091,156.181,156.806,557503.89890459,0
+STE.US,D,20200605,000000,158.741,161.283,158.176,160.002,568862.78376414,0
+STE.US,D,20200608,000000,158.761,161.84,158.761,161.482,564427.19864963,0
+STE.US,D,20200609,000000,160.588,161.641,157.47,157.699,497891.40758813,0
+STE.US,D,20200610,000000,158.176,158.176,155.167,155.832,468010.63120817,0
+STE.US,D,20200611,000000,153.747,153.747,145.704,146.102,568336.0328525,0
+STE.US,D,20200612,000000,149.786,151.176,146.112,148.535,533735.64887794,0
+STE.US,D,20200615,000000,145.864,150.967,144.881,150.531,405632.4458126,0
+STE.US,D,20200616,000000,153.668,153.936,150.838,151.554,433905.7758159,0
+STE.US,D,20200617,000000,152.823,153.419,151.067,151.593,316430.25079968,0
+STE.US,D,20200618,000000,150.798,151.524,149.369,150.044,340151.16374631,0
+STE.US,D,20200619,000000,152.546,152.774,148.783,148.942,870893.49769229,0
+STE.US,D,20200622,000000,148.713,151.047,147.145,149.856,588459.32771806,0
+STE.US,D,20200623,000000,151.424,152.794,149.706,151.464,704206.5457278,0
+STE.US,D,20200624,000000,150.104,150.104,145.09,145.824,533675.21856303,0
+STE.US,D,20200625,000000,146.092,146.092,142.945,145.924,578938.53160374,0
+STE.US,D,20200626,000000,145.784,147.055,144.355,145.129,1464565.9472434,0
+STE.US,D,20200629,000000,146.966,147.751,144.99,146.45,556335.57948296,0
+STE.US,D,20200630,000000,146.221,150.947,146.221,150.124,529308.12113876,0
+STE.US,D,20200701,000000,151.364,151.851,149.161,150.947,693401.60542161,0
+STE.US,D,20200702,000000,152.318,153.718,150.252,150.68,598673.05811003,0
+STE.US,D,20200706,000000,152.149,152.843,149.924,150.331,660496.29178034,0
+STE.US,D,20200707,000000,148.674,150.69,147.572,148.495,492873.67710664,0
+STE.US,D,20200708,000000,149.101,149.239,146.112,147.562,521698.93731946,0
+STE.US,D,20200709,000000,147.522,148.545,144.136,147.184,900721.90113266,0
+STE.US,D,20200710,000000,147.274,147.552,145.694,147.254,302664.22506281,0
+STE.US,D,20200713,000000,148.336,150.561,146.599,146.917,411073.18849847,0
+STE.US,D,20200714,000000,146.917,150.213,146.599,150.004,468463.85857001,0
+STE.US,D,20200715,000000,152.456,154.988,151.781,154.174,387024.94467941,0
+STE.US,D,20200716,000000,154.214,154.531,152.843,153.688,282738.33589263,0
+STE.US,D,20200717,000000,154.601,157.332,153.767,156.508,474735.51808592,0
+STE.US,D,20200720,000000,156.488,157.034,153.459,154.036,290753.40999374,0
+STE.US,D,20200721,000000,154.094,155.088,152.804,153.747,465081.77527879,0
+STE.US,D,20200722,000000,153.668,154.631,152.853,154.423,314106.70519132,0
+STE.US,D,20200723,000000,154.809,155.694,153.569,154.611,365988.14488676,0
+STE.US,D,20200724,000000,154.721,154.721,151.514,152.973,319281.55449159,0
+STE.US,D,20200727,000000,152.973,155.395,152.963,154.274,451462.79664155,0
+STE.US,D,20200728,000000,153.856,155.237,152.486,153.698,560208.15549688,0
+STE.US,D,20200729,000000,154.383,159.814,154.383,158.226,606663.96008518,0
+STE.US,D,20200730,000000,155.644,157.967,154.711,157.639,352171.76055413,0
+STE.US,D,20200731,000000,156.766,157.173,153.866,156.191,425702.36056665,0
+STE.US,D,20200803,000000,156.488,159.377,156.488,157.58,488921.53451142,0
+STE.US,D,20200804,000000,158.086,160.578,153.886,154.581,625672.31564062,0
+STE.US,D,20200805,000000,156.259,156.458,153.708,154.254,363303.02456086,0
+STE.US,D,20200806,000000,154.234,154.234,151.304,152.616,430354.48764293,0
+STE.US,D,20200807,000000,152.536,153.728,149.071,150.888,509680.35485547,0
+STE.US,D,20200810,000000,150.768,153.489,150.204,152.516,581062.65717288,0
+STE.US,D,20200811,000000,153.3,156.806,152.873,155.297,579109.75082931,0
+STE.US,D,20200812,000000,155.891,157.49,155.355,157.043,354194.16175984,0
+STE.US,D,20200813,000000,156.091,156.875,155.197,155.764,249151.16686476,0
+STE.US,D,20200814,000000,154.731,156.448,154.631,155.277,250705.2331299,0
+STE.US,D,20200817,000000,155.277,157.223,154.244,154.691,258830.08896977,0
+STE.US,D,20200818,000000,155.287,156.181,152.516,154.333,298195.4032751,0
+STE.US,D,20200819,000000,154.521,154.521,152.903,153.549,375266.21256952,0
+STE.US,D,20200820,000000,152.774,153.559,151.255,151.324,247168.04536375,0
+STE.US,D,20200821,000000,151.563,151.652,149.081,150.144,370672.50146433,0
+STE.US,D,20200824,000000,150.521,151.524,148.585,149.806,309271.27282649,0
+STE.US,D,20200825,000000,150.967,151.861,150.431,151.255,307254.91465227,0
+STE.US,D,20200826,000000,150.748,151.662,148.882,151.334,331883.28949448,0
+STE.US,D,20200827,000000,151.334,154.701,150.868,153.926,338705.872048,0
+STE.US,D,20200828,000000,154.741,155.554,152.666,154.631,256774.45109086,0
+STE.US,D,20200831,000000,154.829,157.342,154.591,156.597,403050.05702204,0
+STE.US,D,20200901,000000,155.822,157.173,154.691,155.744,378959.51198253,0
+STE.US,D,20200902,000000,157.193,161.035,156.171,160.429,404235.49836622,0
+STE.US,D,20200903,000000,160.429,160.429,155.445,157.421,378405.56742918,0
+STE.US,D,20200904,000000,158.593,159.049,153.956,154.909,323576.13553798,0
+STE.US,D,20200908,000000,154.094,156.548,153.013,155.991,623845.30578645,0
+STE.US,D,20200909,000000,157.083,160.618,157.083,159.913,592581.68236694,0
+STE.US,D,20200910,000000,160.478,162.157,158.166,158.99,615802.03087172,0
+STE.US,D,20200911,000000,159.794,161.273,158.523,159.178,562965.79220069,0
+STE.US,D,20200914,000000,160.548,164.649,160.458,163.974,455137.96696009,0
+STE.US,D,20200915,000000,163.974,167.45,163.785,166.397,649007.48174373,0
+STE.US,D,20200916,000000,167.37,168.442,166.128,166.913,595987.93778412,0
+STE.US,D,20200917,000000,165.94,168.61,164.818,168.243,473712.23142008,0
+STE.US,D,20200918,000000,168.65,172.701,167.986,172.553,1075179.1844228,0
+STE.US,D,20200921,000000,170.626,170.626,165.335,168.77,759131.65895097,0
+STE.US,D,20200922,000000,168.512,168.928,163.319,166.347,510321.92336544,0
+STE.US,D,20200923,000000,166.526,167.18,162.038,162.505,415018.28089028,0
+STE.US,D,20200924,000000,162.117,165.225,161.065,164.063,410519.24394511,0
+STE.US,D,20200925,000000,162.97,167.41,162.593,166.963,548211.73081502,0
+STE.US,D,20200928,000000,169.673,172.027,169.187,169.663,457816.03708258,0
+STE.US,D,20200929,000000,170.159,171.39,168.898,169.525,429121.70921874,0
+STE.US,D,20200930,000000,169.702,174.369,169.702,172.83,548071.7339188,0
+STE.US,D,20201001,000000,173.734,175.332,169.902,171.132,485294.70844481,0
+STE.US,D,20201002,000000,168.76,170.845,168.084,169.375,500742.71128004,0
+STE.US,D,20201005,000000,170.119,171.679,169.882,171.38,434786.04406978,0
+STE.US,D,20201006,000000,172.83,181.459,172.671,177.557,706954.11071245,0
+STE.US,D,20201007,000000,179.195,182.471,177.924,181.757,482779.80017257,0
+STE.US,D,20201008,000000,183.434,183.434,182.371,183.196,312038.98124943,0
+STE.US,D,20201009,000000,184.001,185.728,183.047,184.855,561080.36637544,0
+STE.US,D,20201012,000000,185.579,189.283,184.835,188.161,341498.75976884,0
+STE.US,D,20201013,000000,186.988,187.535,183.792,184.099,350318.56423018,0
+STE.US,D,20201014,000000,184.329,187.178,182.064,183.027,368192.84420911,0
+STE.US,D,20201015,000000,181.974,184.825,180.804,183.762,315156.17832696,0
+STE.US,D,20201016,000000,183.951,186.939,183.951,185.272,240639.55700947,0
+STE.US,D,20201019,000000,185.718,187.863,182.531,182.878,207896.39804654,0
+STE.US,D,20201020,000000,183.316,185.629,182.313,182.789,186705.50095087,0
+STE.US,D,20201021,000000,182.68,183.991,182.114,182.401,184693.1714643,0
+STE.US,D,20201022,000000,183.037,185.956,182.571,184.596,220580.72114647,0
+STE.US,D,20201023,000000,185.649,185.649,182.313,183.971,179960.47063482,0
+STE.US,D,20201026,000000,182.264,183.027,180.267,182.868,243464.67423158,0
+STE.US,D,20201027,000000,183.276,184.417,181.31,181.817,274043.42074877,0
+STE.US,D,20201028,000000,179.492,179.492,174.766,175.203,308417.1910424,0
+STE.US,D,20201029,000000,174.658,176.226,172.145,173.952,404153.91744109,0
+STE.US,D,20201030,000000,173.367,175.242,169.603,173.814,359476.77845503,0
+STE.US,D,20201102,000000,174.826,179.245,174.3,178.113,590128.21158153,0
+STE.US,D,20201103,000000,178.689,183.027,170.845,173.02,630450.33920629,0
+STE.US,D,20201104,000000,175.322,178.311,172.84,174.24,412561.78858912,0
+STE.US,D,20201105,000000,175.63,176.574,174.558,175.729,259528.059107,0
+STE.US,D,20201106,000000,175.769,179.175,175.769,178.212,385861.66111736,0
+STE.US,D,20201109,000000,186.601,191.517,186.423,186.423,689893.625641,0
+STE.US,D,20201110,000000,186.821,186.821,180.644,185.857,395549.6477696,0
+STE.US,D,20201111,000000,186.701,187.028,183.712,185.559,244371.12895526,0
+STE.US,D,20201112,000000,185.44,186.463,182.144,185.4,285034.68785928,0
+STE.US,D,20201113,000000,186.154,189.61,186.154,189.113,253425.60447285,0
+STE.US,D,20201116,000000,191.278,192.798,188.478,191.854,395655.40082069,0
+STE.US,D,20201117,000000,190.971,191.964,188.24,191.487,386003.6723574,0
+STE.US,D,20201118,000000,191.487,191.487,186.91,188.279,321844.80701576,0
+STE.US,D,20201119,000000,188.846,191.655,187.078,191.01,279810.48713517,0
+STE.US,D,20201120,000000,190.742,193.046,189.729,192.301,462564.85266273,0
+STE.US,D,20201123,000000,192.896,193.065,185.152,185.857,453566.77877239,0
+STE.US,D,20201124,000000,186.184,188.578,185.063,187.377,428124.60902269,0
+STE.US,D,20201125,000000,187.873,187.873,185.222,186.056,239722.02339472,0
+STE.US,D,20201127,000000,186.591,188.676,185.272,188.419,176973.19873435,0
+STE.US,D,20201130,000000,188.419,190.513,187.108,190.503,574228.99572829,0
+STE.US,D,20201201,000000,191.675,191.675,188.627,190.623,474910.76599917,0
+STE.US,D,20201202,000000,189.243,191.05,188.449,189.5,277921.03262226,0
+STE.US,D,20201203,000000,188.826,189.779,187.317,189.392,327458.78327104,0
+STE.US,D,20201204,000000,189.014,190.781,188.896,190.186,361985.64369578,0
+STE.US,D,20201207,000000,189.749,191.099,183.712,184.417,552649.33027335,0
+STE.US,D,20201208,000000,183.673,186.125,182.361,185.857,444802.36876637,0
+STE.US,D,20201209,000000,186.404,186.85,183.752,185.033,368385.21404492,0
+STE.US,D,20201210,000000,184.785,187.903,183.782,186.522,237622.06995155,0
+STE.US,D,20201211,000000,186.254,186.87,182.819,183.047,323392.83024941,0
+STE.US,D,20201214,000000,183.742,186.164,182.769,183.157,416567.31129585,0
+STE.US,D,20201215,000000,184.289,187.426,183.374,185.023,449028.46212252,0
+STE.US,D,20201216,000000,185.083,185.212,178.222,178.669,719241.60807782,0
+STE.US,D,20201217,000000,179.284,180.595,177.507,179.512,724452.71556703,0
+STE.US,D,20201218,000000,179.722,181.846,178.639,181.747,982242.39594841,0
+STE.US,D,20201221,000000,179.512,181.389,175.035,180.972,331930.6265745,0
+STE.US,D,20201222,000000,180.247,181.389,178.579,179.462,433750.67134097,0
+STE.US,D,20201223,000000,179.999,181.964,179.235,181.012,278060.02234656,0
+STE.US,D,20201224,000000,181.518,183.037,180.922,183.017,98881.117117929,0
+STE.US,D,20201228,000000,184.933,185.857,182.351,182.551,234176.53482967,0
+STE.US,D,20201229,000000,183.345,184.586,181.28,182.421,176734.49899046,0
+STE.US,D,20201230,000000,183.266,184.755,182.293,183.117,171997.76947331,0
+STE.US,D,20201231,000000,184.069,186.463,181.737,186.304,238924.34323789,0
+STE.US,D,20210104,000000,186.542,189.123,182.977,185.272,496036.19692035,0
+STE.US,D,20210105,000000,186.304,189.918,184.249,188.548,403017.82752076,0
+STE.US,D,20210106,000000,186.978,193.681,186.978,191.914,580857.19410218,0
+STE.US,D,20210107,000000,191.596,196.828,191.596,196.371,304165.91838837,0
+STE.US,D,20210108,000000,195.607,200.413,195.607,199.35,313156.9420753,0
+STE.US,D,20210111,000000,198.198,200.423,196.371,197.028,362384.4837742,0
+STE.US,D,20210112,000000,196.491,197.99,187.465,188.786,878792.74702316,0
+STE.US,D,20210113,000000,189.779,192.161,187.784,190.781,492597.71200188,0
+STE.US,D,20210114,000000,191.388,194.406,186.214,186.601,388224.48643039,0
+STE.US,D,20210115,000000,186.522,186.741,180.764,181.23,657461.68279986,0
+STE.US,D,20210119,000000,182.938,185.559,178.659,185.479,799631.04883281,0
+STE.US,D,20210120,000000,185.053,188.031,185.033,186.294,426069.9783157,0
+STE.US,D,20210121,000000,185.41,187.247,184.209,185.112,604951.76782935,0
+STE.US,D,20210122,000000,184.427,186.304,183.871,185.529,409352.93886732,0
+STE.US,D,20210125,000000,185.469,187.794,185.092,187.158,446436.00161282,0
+STE.US,D,20210126,000000,187.158,190.781,186.414,189.879,429702.8474138,0
+STE.US,D,20210127,000000,186.781,189.064,184.069,189.014,1132718.9159378,0
+STE.US,D,20210128,000000,190.454,191.675,186.374,187.912,647436.29355603,0
+STE.US,D,20210129,000000,187.257,188.171,182.114,183.921,731577.4496951,0
+STE.US,D,20210201,000000,184.943,185.867,180.813,183.147,756636.89411703,0
+STE.US,D,20210202,000000,184.676,190.036,183.742,187.813,629429.06688429,0
+STE.US,D,20210203,000000,185.807,185.817,173.555,179.742,1344198.8316586,0
+STE.US,D,20210204,000000,182.918,186.791,181.627,182.441,588873.27537521,0
+STE.US,D,20210205,000000,182.71,184.576,179.839,180.039,448837.09945865,0
+STE.US,D,20210208,000000,179.969,182.898,179.304,180.704,540634.77649701,0
+STE.US,D,20210209,000000,180.912,182.809,178.927,179.642,267469.60965831,0
+STE.US,D,20210210,000000,181.161,181.747,179.562,180.158,424557.20609907,0
+STE.US,D,20210211,000000,180.872,181.27,178.867,179.225,553742.11180134,0
+STE.US,D,20210212,000000,178.5,180.853,178.43,179.869,658168.71748432,0
+STE.US,D,20210216,000000,179.791,180.982,178.539,179.374,560041.97213088,0
+STE.US,D,20210217,000000,179.225,181.876,178.619,181.846,1002359.6477825,0
+STE.US,D,20210218,000000,180.912,181.964,178.719,178.768,821163.37720772,0
+STE.US,D,20210219,000000,178.897,179.443,175.164,175.67,450425.4095689,0
+STE.US,D,20210222,000000,173.982,174.846,170.149,172.623,663009.18570875,0
+STE.US,D,20210223,000000,173.197,173.605,169.951,170.695,614338.61007894,0
+STE.US,D,20210224,000000,170.159,172.463,169.882,170.537,606789.85657458,0
+STE.US,D,20210225,000000,170.685,172.324,169.275,170.418,418784.09668118,0
+STE.US,D,20210226,000000,170.855,173.575,169.633,172.205,1116598.1222633,0
+STE.US,D,20210301,000000,173.447,176.851,173.257,175.125,555659.76712787,0
+STE.US,D,20210302,000000,175.522,176.127,173.177,175.125,621364.64135934,0
+STE.US,D,20210303,000000,174.032,174.975,168.78,169.107,678812.72023004,0
+STE.US,D,20210304,000000,168.8,174.479,167.836,168.66,1455594.0598229,0
+STE.US,D,20210305,000000,170.091,175.145,169.802,174.528,594489.26597432,0
+STE.US,D,20210308,000000,174.21,174.21,168.104,170.081,1010091.7065754,0
+STE.US,D,20210309,000000,172.047,177.04,171.768,176.375,881547.36221121,0
+STE.US,D,20210310,000000,177.944,178.024,175.432,177.318,568431.71418443,0
+STE.US,D,20210311,000000,178.261,179.612,177.02,178.857,648243.03826009,0
+STE.US,D,20210312,000000,177.784,182.541,176.604,181.319,513951.7709478,0
+STE.US,D,20210315,000000,181.24,184.387,180.436,184.279,573776.77553837,0
+STE.US,D,20210316,000000,183.394,185.381,182.769,184.099,508592.60918705,0
+STE.US,D,20210317,000000,184.199,185.063,183.087,184.229,456477.5056073,0
+STE.US,D,20210318,000000,183.117,184.815,182.66,184.219,497206.53068581,0
+STE.US,D,20210319,000000,184.755,185.897,183.444,184.456,1528600.9304395,0
+STE.US,D,20210322,000000,183.017,185.033,181.944,183.792,639860.34640994,0
+STE.US,D,20210323,000000,184.039,184.219,182.004,183.057,567414.47055009,0
+STE.US,D,20210324,000000,182.154,186.551,182.064,184.963,682850.47243805,0
+STE.US,D,20210325,000000,185.351,188.558,182.997,188.011,639277.19387105,0
+STE.US,D,20210326,000000,188.409,190.901,187.188,190.801,590437.4133595,0
+STE.US,D,20210329,000000,190.811,192.728,188.259,189.909,451768.97690376,0
+STE.US,D,20210330,000000,188.806,189.679,186.473,187.207,534443.69073432,0
+STE.US,D,20210331,000000,187.505,189.133,186.304,187.654,419310.84759284,0
+STE.US,D,20210401,000000,187.893,190.911,184.706,190.633,780079.82761506,0
+STE.US,D,20210405,000000,191.705,195.528,191.705,192.976,759820.56454095,0
+STE.US,D,20210406,000000,192.986,194.147,191.576,191.615,648228.93785328,0
+STE.US,D,20210407,000000,191.745,192.529,189.58,190.911,438836.88951269,0
+STE.US,D,20210408,000000,192.211,195.458,191.099,195.22,734638.24514537,0
+STE.US,D,20210409,000000,196.104,197.712,194.009,196.193,497045.38317937,0
+STE.US,D,20210412,000000,195.676,198.129,195.676,197.642,411850.725217,0
+STE.US,D,20210413,000000,197.116,200.283,196.818,199.896,403136.67380675,0
+STE.US,D,20210414,000000,199.867,202.697,199.35,201.802,541587.56112879,0
+STE.US,D,20210415,000000,202.16,205.08,202.131,203.64,873982.49395619,0
+STE.US,D,20210416,000000,204.85,205.555,202.637,205.05,1040883.9735386,0
+STE.US,D,20210419,000000,204.85,206.102,203.6,205.535,444319.933419,0
+STE.US,D,20210420,000000,205.824,208.117,204.85,206.291,832118.38612927,0
+STE.US,D,20210421,000000,207.352,209.497,205.883,209.369,482770.73562534,0
+STE.US,D,20210422,000000,209.06,210.332,207.045,209.23,454228.49072068,0
+STE.US,D,20210423,000000,209.785,212.267,207.622,211.642,626671.43018048,0
+STE.US,D,20210426,000000,211.782,213.519,210.828,213.251,408833.23815908,0
+STE.US,D,20210427,000000,209.845,211.205,208.981,209.28,1419295.5839993,0
+STE.US,D,20210428,000000,208.931,209.24,207.502,207.75,625425.5585214,0
+STE.US,D,20210429,000000,208.435,210.074,207.155,209.835,953131.09891167,0
+STE.US,D,20210430,000000,209.795,209.974,205.942,207.889,1036144.2225058,0
+STE.US,D,20210503,000000,209.687,211.652,208.127,210.302,650298.67613901,0
+STE.US,D,20210504,000000,209.647,210.45,208.028,208.833,614322.49532831,0
+STE.US,D,20210505,000000,209.457,209.457,206.162,206.33,653354.4357297,0
+STE.US,D,20210506,000000,205.962,207.185,204.99,207.185,525052.81979706,0
+STE.US,D,20210507,000000,207.352,210.769,207.352,208.355,554044.2633759,0
+STE.US,D,20210510,000000,208.793,208.793,204.513,204.563,620938.6076392,0
+STE.US,D,20210511,000000,203.69,203.828,200.214,201.615,637533.77928585,0
+STE.US,D,20210512,000000,200.323,200.353,194.575,194.803,544963.60138853,0
+STE.US,D,20210513,000000,195.766,197.086,194.753,196.044,448213.66004314,0
+STE.US,D,20210514,000000,196.958,197.593,194.703,194.843,611623.27459558,0
+STE.US,D,20210517,000000,194.486,195.995,193.353,193.661,661901.29660203,0
+STE.US,D,20210518,000000,193.651,194.177,191.735,193.046,680011.25480913,0
+STE.US,D,20210519,000000,191.149,191.586,185.499,186.591,1270283.4919745,0
+STE.US,D,20210520,000000,187.128,189.253,186.204,186.493,854916.72960159,0
+STE.US,D,20210521,000000,187.833,191.655,187.297,187.704,913053.71406228,0
+STE.US,D,20210524,000000,188.994,188.994,186.483,187.178,407252.98542414,0
+STE.US,D,20210525,000000,187.108,189.253,186.89,188.528,766563.58051318,0
+STE.US,D,20210526,000000,188.706,192.499,188.231,191.288,1120071.8581988,0
+STE.US,D,20210527,000000,190.771,192.042,188.369,188.449,989487.9907063,0
+STE.US,D,20210528,000000,189.273,190.851,188.161,188.419,704743.36835861,0
+STE.US,D,20210601,000000,189.51,189.679,185.689,186.016,3730104.4963106,0
+STE.US,D,20210602,000000,185.817,189.928,185.689,188.736,968019.11416205,0
+STE.US,D,20210603,000000,188.369,190.673,187.227,187.525,953913.67148976,0
+STE.US,D,20210604,000000,188.716,191.228,188.201,191.129,844911.48379606,0
+STE.US,D,20210607,000000,191.914,192.857,189.879,191.348,913857.43725062,0
+STE.US,D,20210608,000000,192.768,193.373,188.419,193.204,1059410.9009187,0
+STE.US,D,20210609,000000,193.403,194.039,192.141,193.036,781100.09276515,0
+STE.US,D,20210610,000000,193.293,196.451,193.293,195.696,1020995.3497292,0
+STE.US,D,20210611,000000,196.272,197.553,195.12,195.995,566114.21160758,0
+STE.US,D,20210614,000000,196.163,196.928,194.913,195.835,1041182.0964255,0
+STE.US,D,20210615,000000,196.431,196.868,194.207,195.686,728162.12973068,0
+STE.US,D,20210616,000000,195.895,198.248,195.538,196.292,524188.66629382,0
+STE.US,D,20210617,000000,196.292,199.37,196.024,197.712,542167.69215194,0
+STE.US,D,20210618,000000,197.038,197.821,195.011,196.571,860944.65351402,0
+STE.US,D,20210621,000000,197.504,198.973,195.12,198.784,662574.08744138,0
+STE.US,D,20210622,000000,199.41,202.667,198.784,201.882,546180.26506208,0
+STE.US,D,20210623,000000,201.605,203.798,200.462,202.945,531433.25387981,0
+STE.US,D,20210624,000000,204.623,204.623,201.475,201.515,624229.03828614,0
+STE.US,D,20210625,000000,201.942,204.593,201.942,204.156,521623.39942583,0
+STE.US,D,20210628,000000,204.354,205.149,203.024,204.583,419909.10771046,0
+STE.US,D,20210629,000000,205.337,205.467,203.083,203.818,427271.53441052,0
+STE.US,D,20210630,000000,203.867,204.463,201.962,203.66,541656.04881902,0
+STE.US,D,20210701,000000,203.392,206.379,203.392,206.281,417371.03448418,0
+STE.US,D,20210702,000000,207.005,207.303,205.188,206.935,345892.04366291,0
+STE.US,D,20210706,000000,206.271,208.057,205.268,208.018,589323.48122129,0
+STE.US,D,20210707,000000,208.267,210.709,206.608,210.619,482387.00312564,0
+STE.US,D,20210708,000000,209.04,209.24,207.402,208.594,372635.47952704,0
+STE.US,D,20210709,000000,209.001,210.222,207.582,208.534,444721.79501317,0
+STE.US,D,20210712,000000,208.047,209.19,207.332,208.097,496091.59137567,0
+STE.US,D,20210713,000000,207.919,208.327,205.555,206.052,304717.8485979,0
+STE.US,D,20210714,000000,206.281,206.886,204.354,205.337,347202.37432458,0
+STE.US,D,20210715,000000,203.887,205.03,201.654,203.897,384344.86021308,0
+STE.US,D,20210716,000000,205.08,206.569,203.877,205.04,309604.64673042,0
+STE.US,D,20210719,000000,203.332,204.92,200.353,201.684,409998.53606496,0
+STE.US,D,20210720,000000,202.16,207.412,202.16,205.685,407430.24768122,0
+STE.US,D,20210721,000000,206.836,207.254,204.186,207.155,319449.75220143,0
+STE.US,D,20210722,000000,207.77,209.537,207.035,209.457,299394.94502609,0
+STE.US,D,20210723,000000,210.53,211.155,209.021,209.755,358563.27352796,0
+STE.US,D,20210726,000000,208.901,210.789,207.185,208.981,259002.31536727,0
+STE.US,D,20210727,000000,208.971,212.208,208.604,212.109,319501.1179691,0
+STE.US,D,20210728,000000,212.208,212.734,210.868,211.542,439173.28493237,0
+STE.US,D,20210729,000000,212.526,214.561,211.652,213.994,429001.85576082,0
+STE.US,D,20210730,000000,213.994,216.736,213.33,215.157,354254.59207475,0
+STE.US,D,20210802,000000,216.229,217.162,215.077,215.534,381820.88739359,0
+STE.US,D,20210803,000000,215.633,216.536,213.637,216.139,367885.65677499,0
+STE.US,D,20210804,000000,215.494,216.706,213.27,213.697,365412.04255126,0
+STE.US,D,20210805,000000,214.284,214.481,211.443,212.764,586332.18063317,0
+STE.US,D,20210806,000000,212.179,213.994,211.542,213.519,697721.36576588,0
+STE.US,D,20210809,000000,214.353,214.353,211.88,212.248,709378.37351232,0
+STE.US,D,20210810,000000,214.224,222.594,212.129,214.839,765649.06841418,0
+STE.US,D,20210811,000000,214.631,216.458,213.897,214.799,435163.73353798,0
+STE.US,D,20210812,000000,214.114,215.812,213.42,215.376,495575.9193551,0
+STE.US,D,20210813,000000,215.643,217.52,215.127,216.051,297925.48120183,0
+STE.US,D,20210816,000000,216.319,219.417,215.405,219.118,414979.00118559,0
+STE.US,D,20210817,000000,218.93,223.101,218.741,222.931,547898.50034939,0
+STE.US,D,20210818,000000,222.415,222.782,213.39,213.509,704761.49745308,0
+STE.US,D,20210819,000000,212.635,213.38,210.094,212.139,709439.81099915,0
+STE.US,D,20210820,000000,211.89,212.784,210.222,212.149,629753.37624098,0
+STE.US,D,20210823,000000,213.221,213.627,210.192,210.5,461379.41131855,0
+STE.US,D,20210824,000000,210.232,213.002,209.845,210.907,302915.0108697,0
+STE.US,D,20210825,000000,210.957,213.697,210.182,213.261,455737.23424963,0
+STE.US,D,20210826,000000,213.35,213.35,209.707,209.914,309646.94795084,0
+STE.US,D,20210827,000000,210.362,213.231,209.517,210.878,373327.40663278,0
+STE.US,D,20210830,000000,211.126,213.032,210.5,211.88,280370.47472001,0
+STE.US,D,20210831,000000,211.92,212.814,210.609,212.248,494255.51697428,0
+STE.US,D,20210901,000000,212.714,214.799,211.136,214.412,348820.89959229,0
+STE.US,D,20210902,000000,215.772,216.776,214.929,215.703,353950.42615637,0
+STE.US,D,20210903,000000,215.832,216.269,212.884,215.455,475643.98715343,0
+STE.US,D,20210907,000000,214.323,214.71,210.818,212.069,452715.71850405,0
+STE.US,D,20210908,000000,212.238,214.511,212.089,214.422,254239.39938032,0
+STE.US,D,20210909,000000,214.76,215.037,210.172,210.808,409031.65102638,0
+STE.US,D,20210910,000000,211.335,211.622,207.303,207.432,477686.53179744,0
+STE.US,D,20210913,000000,209.09,209.407,206.072,207.919,428456.9757547,0
+STE.US,D,20210914,000000,209.349,214.014,209.05,213.598,559833.48754444,0
+STE.US,D,20210915,000000,213.211,215.852,211.572,212.625,533633.92451451,0
+STE.US,D,20210916,000000,212.595,213.965,210.689,213.082,490032.44513388,0
+STE.US,D,20210917,000000,211.295,213.538,209.707,212.754,1657835.1875656,0
+STE.US,D,20210920,000000,210.769,212.208,208.415,210.212,512367.48952521,0
+STE.US,D,20210921,000000,211.89,213.062,209.021,209.825,495074.34774133,0
+STE.US,D,20210922,000000,210.868,213.787,209.775,213.37,353502.2346541,0
+STE.US,D,20210923,000000,214.154,218.661,214.154,217.967,525798.1270143,0
+STE.US,D,20210924,000000,217.649,218.591,216.696,217.818,289392.72073631,0
+STE.US,D,20210927,000000,217.043,217.331,210.947,212.684,315514.73152876,0
+STE.US,D,20210928,000000,210.749,211.722,207.502,208.247,465490.68707637,0
+STE.US,D,20210929,000000,208.217,209.587,205.178,206.836,389865.16948025,0
+STE.US,D,20210930,000000,207.482,208.257,202.031,202.061,445783.35421177,0
+STE.US,D,20211001,000000,202.935,206.708,199.837,205.347,500700.41005961,0
+STE.US,D,20211004,000000,204.097,205.913,201.704,203.788,579965.84695724,0
+STE.US,D,20211005,000000,204.732,207.939,203.987,205.367,652872.00038233,0
+STE.US,D,20211006,000000,204.156,210.57,203.113,209.904,610956.52678772,0
+STE.US,D,20211007,000000,211.622,215.564,211.006,214.979,636875.08885332,0
+STE.US,D,20211008,000000,215.316,217.162,215.147,217.113,621025.22442391,0
+STE.US,D,20211011,000000,217.609,219.614,216.526,219.138,828954.85914364,0
+STE.US,D,20211012,000000,219.863,221.472,215.077,215.842,637820.82328168,0
+STE.US,D,20211013,000000,215.544,218.621,214.7,217.659,491308.53195042,0
+STE.US,D,20211014,000000,219.476,222.941,219.476,221.759,479050.24257061,0
+STE.US,D,20211015,000000,222.693,223.209,220.329,222.653,344201.00201729,0
+STE.US,D,20211018,000000,221.729,222.166,219.178,220.776,313112.62651103,0
+STE.US,D,20211019,000000,222.306,226.933,222.306,224.569,360779.05174138,0
+STE.US,D,20211020,000000,224.858,226.684,220.726,223.655,747967.15827105,0
+STE.US,D,20211021,000000,224.341,230.01,222.693,229.763,447785.61197918,0
+STE.US,D,20211022,000000,229.375,232.9,229.375,232.761,365302.26081252,0
+STE.US,D,20211025,000000,232.91,234.528,231.55,232.821,399592.43583719,0
+STE.US,D,20211026,000000,234.627,234.697,231.47,232.811,320353.18540936,0
+STE.US,D,20211027,000000,232.413,232.413,228.671,229.593,316445.3583784,0
+STE.US,D,20211028,000000,230.189,232.433,229.048,230.417,305717.97030969,0
+STE.US,D,20211029,000000,230.07,231.788,227.27,231.203,480799.70018731,0
+STE.US,D,20211101,000000,232.304,233.843,231.728,233.228,401322.75718749,0
+STE.US,D,20211102,000000,233.238,234.428,232.205,234.161,564448.34925985,0
+STE.US,D,20211103,000000,233.445,233.445,219.893,220.309,866344.10215137,0
+STE.US,D,20211104,000000,221.541,223.904,218.474,219.834,591293.50948741,0
+STE.US,D,20211105,000000,218.98,223.864,218.98,222.146,344456.82368376,0
+STE.US,D,20211108,000000,222.564,227.806,222.514,227.518,315709.1157084,0
+STE.US,D,20211109,000000,226.833,229.763,225.393,226.506,421140.87896274,0
+STE.US,D,20211110,000000,226.823,229.703,225.363,229.445,385610.87531047,0
+STE.US,D,20211111,000000,229.236,229.474,226.217,229.008,237198.05057525,0
+STE.US,D,20211112,000000,229.901,229.901,225.94,229.038,530863.19457582,0
+STE.US,D,20211115,000000,229.186,230.943,227.508,229.861,360094.17483906,0
+STE.US,D,20211116,000000,230.427,234.776,229.435,233.714,522932.72291558,0
+STE.US,D,20211117,000000,234.051,234.151,228.005,229.038,642935.24226703,0
+STE.US,D,20211118,000000,229.494,231.53,226.546,231.46,315478.47333982,0
+STE.US,D,20211119,000000,232.731,232.731,229.673,231.003,1079375.0626215,0
+STE.US,D,20211122,000000,230.08,231.718,228.421,228.878,394097.3058679,0
+STE.US,D,20211123,000000,227.826,228.431,225.126,226.813,330582.02338005,0
+STE.US,D,20211124,000000,226.029,227.736,224.311,225.94,226988.34887094,0
+STE.US,D,20211126,000000,225.82,228.194,224.708,225.264,234948.02851671,0
+STE.US,D,20211129,000000,226.853,228.263,224.431,224.649,411122.53992231,0
+STE.US,D,20211130,000000,223.298,224.758,215.633,216.556,1256410.7060147,0
+STE.US,D,20211201,000000,217.917,219.575,213.667,213.697,598236.95267074,0
+STE.US,D,20211202,000000,213.637,219.893,213.558,218.641,401406.35245645,0
+STE.US,D,20211203,000000,219.774,219.774,214.829,217.589,273652.63804567,0
+STE.US,D,20211206,000000,218.582,224.054,218.156,223.458,530481.47641995,0
+STE.US,D,20211207,000000,225.662,228.848,224.461,226.257,378467.00491601,0
+STE.US,D,20211208,000000,226.297,229.733,225.92,228.511,302512.14210363,0
+STE.US,D,20211209,000000,227.915,231.043,227.28,230.279,452084.22171323,0
+STE.US,D,20211210,000000,230.716,233.318,226.953,227.717,267360.83509146,0
+STE.US,D,20211213,000000,227.746,228.828,225.533,227.945,416901.6923717,0
+STE.US,D,20211214,000000,226.019,227.727,222.782,224.788,409900.84038918,0
+STE.US,D,20211215,000000,226.069,227.33,222.941,226.993,379201.23324219,0
+STE.US,D,20211216,000000,228.005,230.746,227.25,228.818,548183.5300014,0
+STE.US,D,20211217,000000,229.405,233.813,227.756,230.447,881518.15422567,0
+STE.US,D,20211220,000000,228.421,228.631,220.539,224.738,557854.39473108,0
+STE.US,D,20211221,000000,225.383,229.246,223.834,229.126,298987.04040044,0
+STE.US,D,20211222,000000,229.723,233.028,229.156,232.721,297246.64733099,0
+STE.US,D,20211223,000000,232.998,240.157,232.771,238.897,525422.45188994,0
+STE.US,D,20211227,000000,239.87,242.978,239.005,242.769,267322.56255869,0
+STE.US,D,20211228,000000,242.769,243.225,241.031,241.587,200821.0153423,0
+STE.US,D,20211229,000000,241.915,242.54,239.314,240.137,288201.23636064,0
+STE.US,D,20211230,000000,241.26,243.602,239.244,242.958,311328.92504922,0
+STE.US,D,20211231,000000,242.619,242.849,240.724,241.21,214157.9858433,0
+STE.US,D,20220103,000000,240.923,241.557,237.507,240.386,354834.72309791,0
+STE.US,D,20220104,000000,240.694,246.055,240.426,242.948,482586.42316485,0
+STE.US,D,20220105,000000,242.61,243.395,236.712,236.752,558997.53485482,0
+STE.US,D,20220106,000000,237,239.324,233.724,236.305,464065.53881637,0
+STE.US,D,20220107,000000,235.094,235.897,230.696,232.691,420693.6946324,0
+STE.US,D,20220110,000000,231.113,231.668,225.453,229.435,481091.78004271,0
+STE.US,D,20220111,000000,229.693,232.811,226.823,232.632,470153.89304371,0
+STE.US,D,20220112,000000,233.665,241.14,233.365,239.502,724507.10285045,0
+STE.US,D,20220113,000000,238.361,239.81,232.473,232.731,390539.97466342,0
+STE.US,D,20220114,000000,231.033,233.862,230.338,232.403,428849.77280163,0
+STE.US,D,20220118,000000,229.345,229.871,225.682,228.302,402217.12584817,0
+STE.US,D,20220119,000000,228.988,234.081,228.988,229.773,474405.16569773,0
+STE.US,D,20220120,000000,230.805,235.71,224.471,224.808,666091.13176924,0
+STE.US,D,20220121,000000,224.331,228.243,222.356,225.622,516403.22738938,0
+STE.US,D,20220124,000000,222.464,222.931,215.157,222.266,559868.73856146,0
+STE.US,D,20220125,000000,218.97,221.283,215.177,219.118,383131.21805526,0
+STE.US,D,20220126,000000,220.231,222.673,214.452,216.149,442278.39594691,0
+STE.US,D,20220127,000000,217.679,218.96,210.074,213.221,609657.27501714,0
+STE.US,D,20220128,000000,213.42,218.046,210.362,217.867,375187.65316014,0
+STE.US,D,20220131,000000,218.274,222.773,217.748,222.376,379640.36019721,0
+STE.US,D,20220201,000000,222.743,223.894,220.706,223.607,438003.95833882,0
+STE.US,D,20220202,000000,223.468,226.753,222.246,226.586,481028.32821204,0
+STE.US,D,20220203,000000,225.106,226.536,223.587,226.237,407851.24554177,0
+STE.US,D,20220204,000000,224.678,227.211,223.071,223.904,460542.45145702,0
+STE.US,D,20220207,000000,222.821,226.336,222.821,224.828,498367.79990402,0
+STE.US,D,20220208,000000,223.705,229.445,222.544,228.611,684314.90040274,0
+STE.US,D,20220209,000000,233.763,242.511,232.016,235.213,857449.7669683,0
+STE.US,D,20220210,000000,232.314,236.434,230.06,231.103,593640.2200498,0
+STE.US,D,20220211,000000,230.973,232.522,226.664,227.717,480443.16132932,0
+STE.US,D,20220214,000000,228.421,229.613,222.514,224.51,463154.04823311,0
+STE.US,D,20220215,000000,226.773,230.805,225.711,230.269,533427.4542719,0
+STE.US,D,20220216,000000,228.818,231.827,225.076,230.883,543355.14783995,0
+STE.US,D,20220217,000000,228.788,228.848,223.527,224.659,631006.29810348,0
+STE.US,D,20220218,000000,224.083,225.89,222.216,223.994,436115.51099783,0
+STE.US,D,20220222,000000,223.507,228.918,222.871,227.3,629165.18784251,0
+STE.US,D,20220223,000000,227.895,228.928,222.395,222.921,341783.78942084,0
+STE.US,D,20220224,000000,219.853,228.114,218.017,227.578,473736.40354604,0
+STE.US,D,20220225,000000,227.865,236.067,226.993,235.63,383000.2857063,0
+STE.US,D,20220228,000000,233.318,238.877,231.808,238.291,832756.93312349,0
+STE.US,D,20220301,000000,235.71,240.009,233.907,235.57,548120.07817073,0
+STE.US,D,20220302,000000,237.605,241.32,235.133,240.446,362368.36902355,0
+STE.US,D,20220303,000000,241.855,244.427,240.127,242.322,370752.06804563,0
+STE.US,D,20220304,000000,239.423,243.802,235.203,243.435,444300.79715262,0
+STE.US,D,20220307,000000,242.669,243.39,235.73,236.97,661939.56913481,0
+STE.US,D,20220308,000000,236.107,236.553,223.368,223.497,786133.93799729,0
+STE.US,D,20220309,000000,227.002,229.385,224.411,227.021,731249.11165075,0
+STE.US,D,20220310,000000,223.458,225.056,219.337,220.419,839638.93882002,0
+STE.US,D,20220311,000000,222.326,224.411,217.023,217.202,504771.39894081,0
+STE.US,D,20220314,000000,219.893,222.504,215.405,215.942,684722.8050284,0
+STE.US,D,20220315,000000,219.019,221.123,216.42,220.658,483733.59197626,0
+STE.US,D,20220316,000000,222.376,225.79,220.906,225.423,522481.50989758,0
+STE.US,D,20220317,000000,223.755,230.526,223.755,230.358,359584.54584996,0
+STE.US,D,20220318,000000,229.703,233.495,228.069,233.038,747002.28757629,0
+STE.US,D,20220321,000000,232.343,234.826,230.402,232.275,354306.96501434,0
+STE.US,D,20220322,000000,232.552,234.925,231.173,233.704,330203.32673993,0
+STE.US,D,20220323,000000,233.118,233.118,228.194,228.421,398489.58259005,0
+STE.US,D,20220324,000000,229.494,230.756,228.055,230.716,218273.29028877,0
+STE.US,D,20220325,000000,232.155,236.703,231.193,236.523,313354.34777068,0
+STE.US,D,20220328,000000,236.881,241.935,236.881,241.757,449678.08800784,0
+STE.US,D,20220329,000000,244.249,245.51,241.547,245.42,402639.13088065,0
+STE.US,D,20220330,000000,245.36,246.324,242.789,244.139,318816.24106677,0
+STE.US,D,20220331,000000,242.659,245.241,239.9,240.048,583321.74377865,0
+STE.US,D,20220401,000000,240.574,247.286,239.19,246.234,465845.21159051,0
+STE.US,D,20220404,000000,245.56,246.07,239.304,244.497,474127.18624915,0
+STE.US,D,20220405,000000,243.504,247.693,242.819,243.95,364349.47618074,0
+STE.US,D,20220406,000000,242.938,247.862,242.452,247.078,388917.42070805,0
+STE.US,D,20220407,000000,246.8,248.557,245.311,246.671,633229.12652031,0
+STE.US,D,20220408,000000,246.482,249.099,244.189,247.346,483762.7999618,0
+STE.US,D,20220411,000000,246.364,247.316,242.6,245.47,420532.54712596,0
+STE.US,D,20220412,000000,245.46,249.897,243.97,244.764,388861.0190808,0
+STE.US,D,20220413,000000,244.527,248.875,243.852,247.575,287699.66474688,0
+STE.US,D,20220414,000000,248.646,249.381,242.252,242.719,537097.58873086,0
+STE.US,D,20220418,000000,242.839,243.41,239.274,240.177,322911.40207394,0
+STE.US,D,20220419,000000,241.727,246.73,240.937,245.588,345683.55907647,0
+STE.US,D,20220420,000000,247.039,254.11,247.039,251.119,392174.61468179,0
+STE.US,D,20220421,000000,252.449,253.651,245.56,246.144,473280.15466847,0
+STE.US,D,20220422,000000,243.255,243.435,231.43,231.788,513380.70447189,0
+STE.US,D,20220425,000000,230.457,237.204,227.698,236.464,486987.76443425,0
+STE.US,D,20220426,000000,234.161,235.363,231.639,231.798,244947.23129075,0
+STE.US,D,20220427,000000,232.175,234.131,229.038,229.673,388585.05397603,0
+STE.US,D,20220428,000000,230.814,231.897,228.074,230.08,326930.01801556,0
+STE.US,D,20220429,000000,228.005,228.456,221.66,222.454,517000.4803351,0
+STE.US,D,20220502,000000,223.695,224.946,217.867,222.464,615001.32919914,0
+STE.US,D,20220503,000000,223.238,225.721,222.058,224.471,427804.32835366,0
+STE.US,D,20220504,000000,224.341,231.718,221.303,230.686,289271.8601065,0
+STE.US,D,20220505,000000,229.176,229.921,223.149,225.353,431544.96484669,0
+STE.US,D,20220506,000000,223.398,224.921,219.764,223.111,559211.05530084,0
+STE.US,D,20220509,000000,219.694,220.916,210.818,211.642,809699.74646898,0
+STE.US,D,20220510,000000,213.588,215.067,208.657,213.837,642209.07131617,0
+STE.US,D,20220511,000000,213.191,217.549,210.362,211.056,676935.35178012,0
+STE.US,D,20220512,000000,211.642,221.283,207.572,216.835,660562.76512673,0
+STE.US,D,20220513,000000,218.671,221.829,213.965,214.641,574365.97110876,0
+STE.US,D,20220516,000000,214.084,216.895,212.605,216.389,385737.77897179,0
+STE.US,D,20220517,000000,218.572,220.062,215.852,220.052,383221.86352763,0
+STE.US,D,20220518,000000,217.887,219.049,216.914,217.549,410478.9570685,0
+STE.US,D,20220519,000000,216.616,222.326,216.576,221.809,509454.74834646,0
+STE.US,D,20220520,000000,224.083,225.046,219.571,224.331,582815.13630531,0
+STE.US,D,20220523,000000,227.558,227.96,222.058,225.92,391722.39449187,0
+STE.US,D,20220524,000000,225.503,227.201,222.405,226.943,335425.51312022,0
+STE.US,D,20220525,000000,226.615,228.611,224.838,226.793,367506.96013487,0
+STE.US,D,20220526,000000,228.431,229.524,227.26,229.068,291360.7346586,0
+STE.US,D,20220527,000000,230.586,234.418,229.99,233.328,255194.19835592,0
+STE.US,D,20220531,000000,230.854,232.592,226.406,226.576,870879.39728548,0
+STE.US,D,20220601,000000,226.566,227.429,217.133,219.883,669284.87391231,0
+STE.US,D,20220602,000000,220.319,225.85,216.119,225.701,344968.46701668,0
+STE.US,D,20220603,000000,223.735,224.231,218.209,218.9,507504.86351866,0
+STE.US,D,20220606,000000,220.072,222.424,217.462,220.319,327063.97188028,0
+STE.US,D,20220607,000000,218.96,225.592,218.545,225.543,525888.77248668,0
+STE.US,D,20220608,000000,224.371,228.338,224.261,226.237,875485.19445366,0
+STE.US,D,20220609,000000,223.695,225.244,219.873,220.012,499857.40716659,0
+STE.US,D,20220610,000000,216.536,222.619,214.551,219.317,473766.61870351,0
+STE.US,D,20220613,000000,214.144,215.875,208.961,210.135,481184.58932524,0
+STE.US,D,20220614,000000,210.264,210.354,199.928,202.614,785847.04077913,0
+STE.US,D,20220615,000000,204.246,205.46,196.606,201.232,739913.91117705,0
+STE.US,D,20220616,000000,197.092,197.75,192.188,194.059,596082.24945821,0
+STE.US,D,20220617,000000,194.228,197.092,191.403,191.78,977178.9564911,0
+STE.US,D,20220621,000000,194.009,196.964,191.99,194.168,489249.3994532,0
+STE.US,D,20220622,000000,192.298,200.814,192.298,199.799,566615.48589206,0
+STE.US,D,20220623,000000,200.903,204.216,198.943,201.39,523282.83788055,0
+STE.US,D,20220624,000000,203.351,206.912,202.057,206.812,794548.14964958,0
+STE.US,D,20220627,000000,206.951,208.295,205.101,206.723,288509.71133843,0
+STE.US,D,20220628,000000,207.897,208.533,202.853,203.489,396506.5960098,0
+STE.US,D,20220629,000000,204.664,207.549,202.953,207.25,364961.05550926,0
+STE.US,D,20220630,000000,205.23,207.917,203.332,205.082,484795.30825577,0
+STE.US,D,20220701,000000,205.798,210.737,204.037,209.866,373912.46198932,0
+STE.US,D,20220705,000000,207.201,207.857,202.574,207.647,447467.79245222,0
+STE.US,D,20220706,000000,207.737,210.483,206.345,209.3,662643.31981014,0
+STE.US,D,20220707,000000,209.468,210.419,205.897,206.126,475654.92205441,0
+STE.US,D,20220708,000000,206.206,209.418,206.206,208.315,421518.26316723,0
+STE.US,D,20220711,000000,205.877,209.22,205.877,208.006,465071.05244984,0
+STE.US,D,20220712,000000,207.449,211.259,205.558,206.862,695976.12597284,0
+STE.US,D,20220713,000000,203.957,206.6,203.579,204.355,364188.0480322,0
+STE.US,D,20220714,000000,203.997,206.176,202.117,205.718,461046.18647048,0
+STE.US,D,20220715,000000,208.921,209.678,206.922,208.175,365247.54072506,0
+STE.US,D,20220718,000000,208.255,209.794,206.166,206.852,436546.17185639,0
+STE.US,D,20220719,000000,208.981,212.115,208.961,211.865,500394.17695399,0
+STE.US,D,20220720,000000,211.895,214.044,210.473,212.323,261872.61753549,0
+STE.US,D,20220721,000000,213.408,218.67,212.005,218.571,392628.49087785,0
+STE.US,D,20220722,000000,219.795,222.267,215.447,216.403,274777.51999378,0
+STE.US,D,20220725,000000,216.81,217.198,215.348,216.939,187685.00917524,0
+STE.US,D,20220726,000000,216.81,218.72,215.293,218.322,271661.36501476,0
+STE.US,D,20220727,000000,219.983,221.695,218.322,220.381,456575.00668123,0
+STE.US,D,20220728,000000,221.068,224.947,219.168,223.943,454611.82904445,0
+STE.US,D,20220729,000000,224.013,225.823,222.76,224.481,475368.43683859,0
+STE.US,D,20220801,000000,222.67,223.804,220.341,221.357,434776.99999733,0
+STE.US,D,20220802,000000,221.227,226.181,219.973,223.276,484541.99501232,0
+STE.US,D,20220803,000000,216.373,217.114,199.491,201.948,1331595.3456358,0
+STE.US,D,20220804,000000,200.794,207.339,199.311,206.912,986364.57720024,0
+STE.US,D,20220805,000000,205.828,210.951,204.822,210.881,714416.72696966,0
+STE.US,D,20220808,000000,212.313,212.911,210.414,212.313,731534.46991734,0
+STE.US,D,20220809,000000,213.179,213.955,207.23,207.877,625064.50118569,0
+STE.US,D,20220810,000000,211.409,211.498,208.513,209.17,360335.07318233,0
+STE.US,D,20220811,000000,211.01,213.02,208.931,209.12,247348.31969939,0
+STE.US,D,20220812,000000,209.648,212.99,209.07,212.791,270953.69627113,0
+STE.US,D,20220815,000000,211.319,213.537,210.692,212.851,185979.16562704,0
+STE.US,D,20220816,000000,211.409,213.587,209.608,211.369,285126.17015799,0
+STE.US,D,20220817,000000,209.786,211.1,208.936,210.533,268430.61594941,0
+STE.US,D,20220818,000000,211.807,212.065,209.488,211.717,317074.80038323,0
+STE.US,D,20220819,000000,210.394,210.866,208.493,208.802,399382.50549205,0
+STE.US,D,20220822,000000,206.414,207.569,203.519,204.375,394227.78202998,0
+STE.US,D,20220823,000000,204.007,204.097,200.276,201.738,238561.76786984,0
+STE.US,D,20220824,000000,202.256,205.087,201.4,204.464,305756.1213304,0
+STE.US,D,20220825,000000,205.917,209.19,204.683,209.06,334128.20980875,0
+STE.US,D,20220826,000000,209.19,209.19,199.849,199.948,320541.77410021,0
+STE.US,D,20220829,000000,198.157,199.083,195.143,197.491,731040.91117711,0
+STE.US,D,20220830,000000,197.58,198.157,195.367,197.471,359399.22147735,0
+STE.US,D,20220831,000000,198.765,202.176,198.765,200.336,872876.22328681,0
+STE.US,D,20220901,000000,199.003,199.968,197.52,199.182,574326.46164822,0
+STE.US,D,20220902,000000,200.933,202.614,196.829,198.137,345081.99716566,0
+STE.US,D,20220906,000000,198.437,199.633,195.635,196.831,401721.33524865,0
+STE.US,D,20220907,000000,197.07,203.612,196.951,203.353,413921.87686948,0
+STE.US,D,20220908,000000,201.308,205.287,201.119,204.25,458591.34303882,0
+STE.US,D,20220909,000000,204.779,210.388,204.779,209.705,557339.91552449,0
+STE.US,D,20220912,000000,210.443,213.055,209.655,211.4,771159.27119947,0
+STE.US,D,20220913,000000,208.219,209.924,204.509,204.729,506337.51985198,0
+STE.US,D,20220914,000000,204.828,205.073,201.618,203.073,500030.66416783,0
+STE.US,D,20220915,000000,202.784,204.589,198.476,198.796,556045.25012646,0
+STE.US,D,20220916,000000,196.462,197.31,193.132,193.172,1413029.5051327,0
+STE.US,D,20220919,000000,191.407,192.548,187.438,189.662,831554.25875268,0
+STE.US,D,20220920,000000,187.428,187.428,180.807,182.592,904012.39895728,0
+STE.US,D,20220921,000000,183.05,183.669,177.037,177.137,812156.34024442,0
+STE.US,D,20220922,000000,176.369,177.72,175.183,176.26,895059.05064307,0
+STE.US,D,20220923,000000,171.942,172.331,161.731,166.816,2472836.9840638,0
+STE.US,D,20220926,000000,166.657,167.29,160.803,163.635,1034197.974462,0
+STE.US,D,20220927,000000,165.43,165.43,159.627,160.265,955122.09842343,0
+STE.US,D,20220928,000000,161.99,163.745,159.936,162.339,638331.21442148,0
+STE.US,D,20220929,000000,161.142,167.006,160.564,166.637,1090312.8443399,0
+STE.US,D,20220930,000000,167.465,170.067,164.792,165.809,1289284.1629248,0
+STE.US,D,20221003,000000,168.322,171.872,166.816,169.589,550246.83391311,0
+STE.US,D,20221004,000000,171.712,175.631,171.558,175.332,712249.48849095,0
+STE.US,D,20221005,000000,172.53,174.993,169.529,172.55,746088.29137697,0
+STE.US,D,20221006,000000,172.54,173.308,170.825,172.251,952369.30483892,0
+STE.US,D,20221007,000000,171.513,171.792,169.04,169.708,833835.71791653,0
+STE.US,D,20221010,000000,170.895,170.895,166.457,168.083,464977.42301921,0
+STE.US,D,20221011,000000,168.083,169.628,165.58,168.182,490468.59246353,0
+STE.US,D,20221012,000000,168.182,168.182,161.616,161.811,625190.00963772,0
+STE.US,D,20221013,000000,159.019,170.456,158.759,168.99,696083.7207014,0
+STE.US,D,20221014,000000,170.127,170.267,163.769,165.37,722092.35516926,0
+STE.US,D,20221017,000000,168.043,170.905,166.348,169.569,518696.51006528,0
+STE.US,D,20221018,000000,173.448,173.727,169.638,170.306,385722.03876513,0
+STE.US,D,20221019,000000,168.89,170.087,165.281,166.657,418771.60720634,0
+STE.US,D,20221020,000000,165.939,168.053,164.563,165.38,450044.14459773,0
+STE.US,D,20221021,000000,165.131,167.345,162.907,166.747,391027.05809557,0
+STE.US,D,20221024,000000,168.163,169.523,167.046,169.249,278195.614824,0
+STE.US,D,20221025,000000,169.339,171.822,169.339,171.413,333049.91583644,0
+STE.US,D,20221026,000000,172.261,174.864,171.054,172.41,415065.11354938,0
+STE.US,D,20221027,000000,172.54,173.242,169.479,170.925,537188.86478236,0
+STE.US,D,20221028,000000,171.254,173.866,169.618,172.391,407665.16314497,0
+STE.US,D,20221031,000000,171.832,174.086,170.107,172.091,592694.00843099,0
+STE.US,D,20221101,000000,173.308,175.452,170.755,172.381,450569.63233481,0
+STE.US,D,20221102,000000,171.812,172.879,165.341,165.48,484416.45793438,0
+STE.US,D,20221103,000000,163.436,164.463,161.282,161.491,657867.52473836,0
+STE.US,D,20221104,000000,164.064,164.221,160.684,162.479,565469.93286133,0
+STE.US,D,20221107,000000,164.074,164.184,160.23,163.107,809229.05264034,0
+STE.US,D,20221108,000000,163.536,165.306,160.335,163.127,690877.98245105,0
+STE.US,D,20221109,000000,162.748,164.473,159.697,160.524,773508.92342844,0
+STE.US,D,20221110,000000,165.839,169.419,160.883,168.791,924634.78412008,0
+STE.US,D,20221111,000000,168.402,172.43,168.402,172.052,775804.42234098,0
+STE.US,D,20221114,000000,171.334,172.435,166.447,167.305,667310.25857871,0
+STE.US,D,20221115,000000,168.91,170.097,166.463,167.255,535720.70820395,0
+STE.US,D,20221116,000000,167.484,167.833,164.503,165.869,733220.86169287,0
+STE.US,D,20221117,000000,164.882,167.873,163.067,165.59,466638.12472265,0
+STE.US,D,20221118,000000,167.644,168.93,164.972,165.54,447096.8002098,0
+STE.US,D,20221121,000000,166.99,180.005,166.99,177.21,1283003,0
+STE.US,D,20221122,000000,177.31,178.29,174.14,177.82,621175,0
+STE.US,D,20221123,000000,177.82,181,177,180.51,467058,0
+STE.US,D,20221125,000000,181.42,181.42,179.84,180.58,141819,0
+STE.US,D,20221128,000000,179.18,180.85,177.72,178.24,443577,0
+STE.US,D,20221129,000000,177.85,179.875,177.85,178.39,368629,0
+STE.US,D,20221130,000000,178.84,185.76,178.27,185.74,864600,0
+STE.US,D,20221201,000000,186.82,193.2,186.82,192.31,789368,0
+STE.US,D,20221202,000000,190.08,193.31,189.8,191.91,431846,0
+STE.US,D,20221205,000000,189.88,190.6,184.715,185.47,563116,0
+STE.US,D,20221206,000000,184.91,185.31,182.38,183.57,391412,0
+STE.US,D,20221207,000000,183.98,185.95,182.36,185.56,485649,0
+STE.US,D,20221208,000000,185.93,190.63,184.81,190.28,686269,0
+STE.US,D,20221209,000000,189.27,192.43,188.985,191.96,834952,0
+STE.US,D,20221212,000000,192.33,197.06,192,194.78,850660,0
+STE.US,D,20221213,000000,200.19,200.835,195.05,199.08,858897,0
+STE.US,D,20221214,000000,198.22,199.37,193,193.72,616700,0
+STE.US,D,20221215,000000,190.82,191.68,187.18,187.86,556714,0
+STE.US,D,20221216,000000,185.83,187.49,182.27,183.03,1030971,0
+STE.US,D,20221219,000000,182.86,184.3013,179.96,180.5,441459,0
+STE.US,D,20221220,000000,179.41,182.34,178.41,180.15,525533,0
+STE.US,D,20221221,000000,180.84,183.2789,179.98,181.48,458698,0
+STE.US,D,20221222,000000,180.11,181.87,176.78,181.86,489779,0
+STE.US,D,20221223,000000,181.65,182.91,180.23,182.06,255374,0
+STE.US,D,20221227,000000,181.99,184.28,180.05,183.2,276057,0
+STE.US,D,20221228,000000,183,186.155,182.075,182.35,416538,0
+STE.US,D,20221229,000000,183.98,188.48,182.46,186.2,272823,0
+STE.US,D,20221230,000000,184.57,185.68,182.89,184.69,336767,0
+STE.US,D,20230103,000000,186.57,188.85,184.19,185.58,363837,0
+STE.US,D,20230104,000000,188.21,191.41,187.325,191.32,511784,0
+STE.US,D,20230105,000000,190.14,190.95,186.58,187.29,341182,0
+STE.US,D,20230106,000000,189.4,192.11,186.73,191.75,280716,0
+STE.US,D,20230109,000000,192.61,193.66,190.09,190.85,354328,0
+STE.US,D,20230110,000000,193.5,203.98,193.5,201.52,674333,0
+STE.US,D,20230111,000000,202.87,204.115,198.68,200.69,570572,0
+STE.US,D,20230112,000000,201.35,201.43,196.99,200.23,502100,0
+STE.US,D,20230113,000000,199.01,202.66,198.63,202.03,338054,0
+STE.US,D,20230117,000000,201.25,202.68,197.38,199.88,435768,0
+STE.US,D,20230118,000000,199.93,200.14,194.71,195.14,307891,0
+STE.US,D,20230119,000000,194.09,199.3375,194.09,199.17,476370,0
+STE.US,D,20230120,000000,200.25,205.41,199.705,205.11,504351,0
+STE.US,D,20230123,000000,205.15,208.84,204.17,206.85,388087,0
+STE.US,D,20230124,000000,204.24,207.09,204.24,204.82,332137,0
+STE.US,D,20230125,000000,202.76,206.015,202.3,205,544822,0
+STE.US,D,20230126,000000,205.07,206.218,203.26,204.92,336385,0
+STE.US,D,20230127,000000,204.88,206.359,203.535,206.1,276972,0
+STE.US,D,20230130,000000,204.05,205.85,203.07,203.23,508085,0
+STE.US,D,20230131,000000,203.19,206.56,202.54,206.51,341736,0
+STE.US,D,20230201,000000,206.45,215.65,206.45,214.49,711880,0
+STE.US,D,20230202,000000,215.16,221.9,213.85,220.86,726900,0
+STE.US,D,20230203,000000,219.3,220.81,216.455,219.03,466520,0
+STE.US,D,20230206,000000,217.37,217.77,213.89,214.64,480438,0
+STE.US,D,20230207,000000,213.02,218.1,211.21,217.01,461718,0
+STE.US,D,20230208,000000,215.92,217.58,214.12,215.85,507860,0
+STE.US,D,20230209,000000,201.45,202.5097,189.71,192.34,2013002,0
+STE.US,D,20230210,000000,191.72,194.35,189.965,192.87,1018208,0
+STE.US,D,20230213,000000,193.3,197.36,192.5,196.32,801964,0
+STE.US,D,20230214,000000,195.82,198.87,193.55,194.84,479631,0
+STE.US,D,20230215,000000,193.43,198.31,193.42,198.13,536234,0
+STE.US,D,20230216,000000,195.88,196.73,191.6,191.68,535015,0
+STE.US,D,20230217,000000,190.37,190.62,188.24,189.66,920927,0
+STE.US,D,20230221,000000,188.47,188.47,184.71,185.01,609245,0
+STE.US,D,20230222,000000,185.58,186.85,184.35,185.28,621670,0
+STE.US,D,20230223,000000,185.04,188.45,183.93,187.85,510852,0
+STE.US,D,20230224,000000,185.33,187.0331,184.38,186.13,355018,0
+STE.US,D,20230227,000000,187.75,189.22,186.43,188.33,430289,0
+STE.US,D,20230228,000000,187.48,189.66,186.79,188.03,1010600,0
+STE.US,D,20230301,000000,187.04,188.93,185.89,188.52,478513,0
+STE.US,D,20230302,000000,187.31,189.25,186.07,188.38,603108,0
+STE.US,D,20230303,000000,189.97,190.71,189.16,189.95,476162,0
+STE.US,D,20230306,000000,189.94,190.2299,185.41,186.16,615475,0
+STE.US,D,20230307,000000,186.2,186.83,181.01,181.69,457813,0
+STE.US,D,20230308,000000,181.08,182.12,180.01,180.29,538471,0
+STE.US,D,20230309,000000,181.17,184.905,180.55,182.52,634995,0
+STE.US,D,20230310,000000,182.25,182.515,176.72,177.5,773375,0
+STE.US,D,20230313,000000,175.99,183.06,175.36,178.6,681708,0
+STE.US,D,20230314,000000,181.61,181.71,175.95,178.54,765506,0
+STE.US,D,20230315,000000,174.97,176.46,173.21,176.39,572358,0
+STE.US,D,20230316,000000,174.78,179.61,174.23,178.72,428892,0
+STE.US,D,20230317,000000,178.63,178.63,176.17,176.56,1012058,0
+STE.US,D,20230320,000000,176.58,181.563,176.1,181.26,573088,0
+STE.US,D,20230321,000000,182.05,184.76,182.05,184.49,542504,0
+STE.US,D,20230322,000000,184.61,185.91,181.21,181.44,418080,0
+STE.US,D,20230323,000000,181.85,184.61,181.22,181.42,469172,0
+STE.US,D,20230324,000000,181.29,185.46,180.94,185.2,321945,0
+STE.US,D,20230327,000000,187.54,188.95,186.15,186.32,449137,0
+STE.US,D,20230328,000000,185.64,187.225,184.54,185.31,260153,0
+STE.US,D,20230329,000000,186.44,187.7,185.855,187.46,268377,0
+STE.US,D,20230330,000000,189.32,190.05,187.515,188.8,390998,0
+STE.US,D,20230331,000000,190.15,191.39,189.4,191.28,405431,0
+STE.US,D,20230403,000000,190.73,191.48,188.67,190.52,496250,0
+STE.US,D,20230404,000000,191.27,192.76,190.21,191.27,324579,0
+STE.US,D,20230405,000000,191.25,193.5,189.91,192.25,239743,0
+STE.US,D,20230406,000000,192.51,193.31,191.03,193.1,241208,0
+STE.US,D,20230410,000000,191.99,192.31,190.15,192.24,299758,0
+STE.US,D,20230411,000000,193.63,195.71,193.255,195.36,261454,0
+STE.US,D,20230412,000000,197.03,197.34,192.93,193.51,367748,0
+STE.US,D,20230413,000000,194.27,195.39,193.29,195.12,353954,0
+STE.US,D,20230414,000000,190.52,190.52,184.89,186.53,560489,0
+STE.US,D,20230417,000000,187.2,188.2,186.38,188.14,376623,0
+STE.US,D,20230418,000000,188.94,188.94,182.72,183.77,549473,0
+STE.US,D,20230419,000000,184,186.79,182.6,186.75,550744,0
+STE.US,D,20230420,000000,186.17,186.23,183.71,185.44,335937,0
+STE.US,D,20230421,000000,186.86,188.435,185.575,187.07,331190,0
+STE.US,D,20230424,000000,188.15,188.74,186.435,187.5,273157,0
+STE.US,D,20230425,000000,186.5,186.5,181.78,181.84,293800,0
+STE.US,D,20230426,000000,180.75,183.635,180.54,182.85,290084,0
+STE.US,D,20230427,000000,183.16,185.92,181.78,185.85,281774,0
+STE.US,D,20230428,000000,186.18,189.755,186.18,188.55,280766,0
+STE.US,D,20230501,000000,188.23,192.46,187.79,192.11,567161,0
+STE.US,D,20230502,000000,190.68,191.775,188.005,190.05,364499,0
+STE.US,D,20230503,000000,192.01,192.075,187.23,187.68,396323,0
+STE.US,D,20230504,000000,190.48,190.48,186.765,188.88,476879,0
+STE.US,D,20230505,000000,190.13,190.56,186.0332,189.18,508786,0
+STE.US,D,20230508,000000,188.41,189.47,185.34,188.98,432078,0
+STE.US,D,20230509,000000,186.69,187.58,185.22,187.12,509089,0
+STE.US,D,20230510,000000,188.53,190.065,187.065,189.39,591729,0
+STE.US,D,20230511,000000,199.49,211.675,198.11,208,1363609,0
+STE.US,D,20230512,000000,208,211.26,206.19,210.85,777601,0
+STE.US,D,20230515,000000,211.31,212.815,210.07,210.83,478943,0
+STE.US,D,20230516,000000,209.98,210.29,206.7325,207.93,347786,0
+STE.US,D,20230517,000000,208.12,208.12,204.422,205.82,440156,0
+STE.US,D,20230518,000000,206.06,207.22,204.69,206.77,333248,0
+STE.US,D,20230519,000000,207.91,207.91,204.55,205.7,443545,0
+STE.US,D,20230522,000000,205.52,208.27,205.12,206.92,281211,0
+STE.US,D,20230523,000000,205.91,207.11,201.77,201.88,440633,0
+STE.US,D,20230524,000000,200.72,202.11,198.58,200.84,400613,0
+STE.US,D,20230525,000000,200.06,201.46,196.32,201.21,441988,0
+STE.US,D,20230526,000000,201.24,202.82,198.83,200.44,332745,0
+STE.US,D,20230530,000000,199.33,201.43,198.8225,199.55,240482,0
+STE.US,D,20230531,000000,198.97,200.725,196.5734,199.97,737083,0
+STE.US,D,20230601,000000,199.84,203.86,199.07,202.42,576768,0
+STE.US,D,20230602,000000,203.65,206.51,202.58,205.47,481962,0
+STE.US,D,20230605,000000,205.51,207.33,203.975,206.05,426825,0
+STE.US,D,20230606,000000,206.44,208.255,205.925,207.3,430413,0
+STE.US,D,20230607,000000,207.11,208.24,204.825,207.93,438813,0
+STE.US,D,20230608,000000,207.85,207.85,205.24,206.21,244110,0
+STE.US,D,20230609,000000,207.04,207.45,205.175,206.98,250337,0
+STE.US,D,20230612,000000,206.68,207.965,205.06,207.89,284600,0
+STE.US,D,20230613,000000,207.52,209.77,205.53,207.59,353255,0
+STE.US,D,20230614,000000,209.96,215.75,209.13,213.12,551035,0
+STE.US,D,20230615,000000,212.66,214.67,211.535,213.53,375401,0
+STE.US,D,20230616,000000,214.29,216.3,212.89,213.61,1058412,0
+STE.US,D,20230620,000000,211.45,213.645,210.08,213.59,451841,0
+STE.US,D,20230621,000000,213.23,213.75,211.61,212.07,252522,0
+STE.US,D,20230622,000000,212.39,212.75,210.85,212.23,242046,0
+STE.US,D,20230623,000000,211.67,211.81,209.35,210.81,483547,0
+STE.US,D,20230626,000000,211.44,212.84,209.34,212,312514,0
+STE.US,D,20230627,000000,211.95,217.19,210.33,216.82,432562,0
+STE.US,D,20230628,000000,217.07,218.54,216.12,216.89,452232,0
+STE.US,D,20230629,000000,216.35,221.99,216.06,220.99,702678,0
+STE.US,D,20230630,000000,221.81,226.23,221.67,224.98,760798,0
+STE.US,D,20230703,000000,222.8,223.35,218.13,219.14,332517,0
+STE.US,D,20230705,000000,217.74,219.375,216.575,218.92,380200,0
+STE.US,D,20230706,000000,217.52,219.12,214.537,218.45,563625,0
+STE.US,D,20230707,000000,217.45,220.22,217.45,217.85,221447,0
+STE.US,D,20230710,000000,218.34,223.19,217.53,223.05,392084,0
+STE.US,D,20230711,000000,222.77,225.11,222.67,224,367016,0
+STE.US,D,20230712,000000,225.94,227.01,223.49,226.7,333916,0
+STE.US,D,20230713,000000,227.05,229,226.33,228.74,370231,0
+STE.US,D,20230714,000000,228.67,230,227.52,229.08,329253,0
+STE.US,D,20230717,000000,229.02,229.7025,226.85,228.35,314417,0
+STE.US,D,20230718,000000,227.43,228.765,225.26,226.95,353202,0
+STE.US,D,20230719,000000,225.91,228.97,225.75,227.44,371338,0
+STE.US,D,20230720,000000,228.96,230.96,226.41,230.15,434245,0
+STE.US,D,20230721,000000,230.58,233.41,229.53,232.09,364281,0
+STE.US,D,20230724,000000,232.71,234.11,231.53,232.17,466720,0
+STE.US,D,20230725,000000,231.32,233.14,228.7,233.02,596087,0
+STE.US,D,20230726,000000,232.54,233.3,229.64,231.86,418801,0
+STE.US,D,20230727,000000,233.25,234.16,229.58,229.78,517756,0
+STE.US,D,20230728,000000,231.23,232.3,228.69,230.04,364610,0
+STE.US,D,20230731,000000,230.07,230.07,224.76,225.55,584623,0
+STE.US,D,20230801,000000,223.85,225.525,222.19,224.01,761667,0
+STE.US,D,20230802,000000,251.66,254,226.36,227.8,873214,0
+STE.US,D,20230803,000000,227.07,228.3765,222.52,225.5,531667,0
+STE.US,D,20230804,000000,224.19,228.005,222.31,226.01,477413,0
+STE.US,D,20230807,000000,226.1,227.68,225.49,226.19,247029,0
+STE.US,D,20230808,000000,225.11,226.17,222.235,225.24,354185,0
+STE.US,D,20230809,000000,224.94,228,224.555,226.97,281118,0
+STE.US,D,20230810,000000,227.35,230,226,227.23,382603,0
+STE.US,D,20230811,000000,226.9,228.15,226.085,228,220513,0
+STE.US,D,20230814,000000,227.82,229.77,227.015,229.14,233748,0
+STE.US,D,20230815,000000,228.87,230.45,228.355,229.5,226767,0
+STE.US,D,20230816,000000,228.98,229.92,227.22,227.27,272723,0
+STE.US,D,20230817,000000,227.96,228.05,223.905,224.05,234629,0
+STE.US,D,20230818,000000,223.26,225.82,223.225,223.87,400915,0
+STE.US,D,20230821,000000,224.02,224.605,220.61,222.76,340726,0
+STE.US,D,20230822,000000,222.48,224.66,221.4657,223.33,318512,0
+STE.US,D,20230823,000000,224.56,225.56,222.88,225.52,220452,0
+STE.US,D,20230824,000000,225.75,228.2,223.855,224.57,180550,0
+STE.US,D,20230825,000000,225.43,226.96,223.965,226.4,161866,0
+STE.US,D,20230828,000000,227.75,229.99,226.92,227.83,135930,0
+STE.US,D,20230829,000000,227.99,231.5,226.985,231.38,177484,0
+STE.US,D,20230830,000000,231.46,232.8658,231.03,232,213108,0
+STE.US,D,20230831,000000,231.91,232.22,229.36,229.59,290711,0
+STE.US,D,20230901,000000,232.5,233.6,230.455,230.87,510120,0
+STE.US,D,20230905,000000,229.98,229.98,223.57,223.64,298257,0
+STE.US,D,20230906,000000,223.97,224.9299,219.491,223.79,445205,0
+STE.US,D,20230907,000000,224.51,225.56,223.195,224.46,355970,0
+STE.US,D,20230908,000000,223.81,224.32,221.9,222.75,251183,0
+STE.US,D,20230911,000000,224.11,231.66,223.69,228.78,345116,0
+STE.US,D,20230912,000000,228.18,228.635,225.995,226.86,183043,0
+STE.US,D,20230913,000000,226.52,231.425,226.52,230.43,338279,0
+STE.US,D,20230914,000000,231.76,232.17,228.79,229.9,274804,0
+STE.US,D,20230915,000000,230.16,231.81,228.52,229.5,653176,0
+STE.US,D,20230918,000000,229.24,230.3,227.605,228.08,210068,0
+STE.US,D,20230919,000000,228.08,228.95,225.78,226.85,300743,0
+STE.US,D,20230920,000000,228.69,228.8,224.84,225.27,290437,0
+STE.US,D,20230921,000000,223.75,223.83,220.02,220.67,358910,0
+STE.US,D,20230922,000000,220.67,226.23,219.36,223.94,462109,0
+STE.US,D,20230925,000000,223.86,225.83,222.39,225.73,327181,0
+STE.US,D,20230926,000000,224.9,226.36,222.97,223.23,360805,0
+STE.US,D,20230927,000000,223.81,224.0015,216.26,217.9,525773,0
+STE.US,D,20230928,000000,218.61,222.935,218.61,222.19,322929,0
+STE.US,D,20230929,000000,223.39,223.39,218.91,219.42,326894,0
+STE.US,D,20231002,000000,217.8,218.16,214.05,215.5,445180,0
+STE.US,D,20231003,000000,214.82,219.06,213.69,218.28,540402,0
+STE.US,D,20231004,000000,219.63,223.34,216.51,222.56,557102,0
+STE.US,D,20231005,000000,222.41,223.46,218.471,222.46,447875,0
+STE.US,D,20231006,000000,221.79,225.61,219.73,224.23,289486,0
+STE.US,D,20231009,000000,222.89,226.1,222.39,225.81,273927,0
+STE.US,D,20231010,000000,225.46,229.175,225.065,227.52,316459,0
+STE.US,D,20231011,000000,226.75,226.75,220.38,225,358690,0
+STE.US,D,20231012,000000,225.73,226.72,219.56,219.69,418212,0
+STE.US,D,20231013,000000,219.37,222.48,218.32,222.32,342445,0
+STE.US,D,20231016,000000,223.87,226.85,221.815,224.04,282487,0
+STE.US,D,20231017,000000,222.34,226.15,221.78,223.04,311082,0
+STE.US,D,20231018,000000,223.25,223.91,221.34,221.94,211850,0
+STE.US,D,20231019,000000,221.96,222.12,216.57,216.9,282842,0
+STE.US,D,20231020,000000,217.29,219.02,215.84,217.05,273072,0
+STE.US,D,20231023,000000,216.99,217.36,213.72,214.77,266878,0
+STE.US,D,20231024,000000,215.12,217.58,214.89,217.21,215657,0
+STE.US,D,20231025,000000,216.3,216.86,212.5601,213,247618,0
+STE.US,D,20231026,000000,211.17,213.06,209.23,209.4,355071,0
+STE.US,D,20231027,000000,210.04,212.14,207.5643,209.39,251905,0
+STE.US,D,20231030,000000,211.54,211.86,206.565,209.1,279556,0
+STE.US,D,20231031,000000,210.07,211.36,208.505,209.98,589386,0
+STE.US,D,20231101,000000,210.25,213.115,209.08,212.95,453101,0
+STE.US,D,20231102,000000,214.71,216.1,212.25,212.85,406405,0
+STE.US,D,20231103,000000,214.17,217.92,214.17,217.23,297861,0
+STE.US,D,20231106,000000,217.62,217.62,215.44,217.5,373436,0
+STE.US,D,20231107,000000,217.3,218.9,216.55,218.23,497521,0
+STE.US,D,20231108,000000,215,215,198.81,206.32,1030829,0
+STE.US,D,20231109,000000,206.11,206.1416,199.92,200.73,604032,0
+STE.US,D,20231110,000000,202.37,203.485,199,199.32,588490,0
+STE.US,D,20231113,000000,200.93,203.69,199,202.23,422872,0
+STE.US,D,20231114,000000,205.05,208.92,204.1,205.66,409773,0
+STE.US,D,20231115,000000,204.95,206.64,203.05,203.53,742842,0
+STE.US,D,20231116,000000,204.53,205.695,202.95,203.42,503799,0
+STE.US,D,20231117,000000,204.26,204.33,198.0353,200.23,656527,0
+STE.US,D,20231120,000000,199.85,200.5,197.89,199.8,485088,0
+STE.US,D,20231121,000000,201.29,203.69,200.32,201.19,489325,0
+STE.US,D,20231122,000000,202.52,203.61,200.675,202.56,282371,0
+STE.US,D,20231124,000000,202.48,203.825,200.84,203.19,135995,0
+STE.US,D,20231127,000000,202.14,202.65,200.64,201.4,415606,0
+STE.US,D,20231128,000000,200.62,202.1263,197.8,197.83,432353,0
+STE.US,D,20231129,000000,198.14,199.51,196.76,197.44,444504,0
+STE.US,D,20231130,000000,197.29,201.13,195.47,200.94,1339207,0
+STE.US,D,20231201,000000,199.77,204.475,199.13,203.51,363204,0
+STE.US,D,20231204,000000,201.9,203.23,197.83,199.27,493433,0
+STE.US,D,20231205,000000,198.4,199.39,195.5,198.55,524008,0
+STE.US,D,20231206,000000,198.89,200.7,198,199.29,471126,0
+STE.US,D,20231207,000000,200.08,202.03,198.96,201.99,390516,0
+STE.US,D,20231208,000000,202.64,202.64,197.98,200.5,597401,0
+STE.US,D,20231211,000000,200.61,201.87,199.9,201.69,402601,0
+STE.US,D,20231212,000000,202.36,202.82,200.135,201.58,634002,0
+STE.US,D,20231213,000000,201.47,207.07,200.41,206.87,437051,0
+STE.US,D,20231214,000000,208.18,211.39,206.38,210.45,581780,0
+STE.US,D,20231215,000000,209.63,212.84,208.28,212.64,1211435,0
+STE.US,D,20231218,000000,213.24,215.61,212.49,215.54,794945,0
+STE.US,D,20231219,000000,216.01,219.15,215.97,219.05,560636,0
+STE.US,D,20231220,000000,219,219.29,214.93,214.95,409425,0
+STE.US,D,20231221,000000,216.02,219.62,216.02,218.43,415812,0
+STE.US,D,20231222,000000,219.45,221,218.885,219.79,212521,0
+STE.US,D,20231226,000000,219.49,222.275,218.38,221.42,251007,0
+STE.US,D,20231227,000000,221.04,223.35,221.04,223.34,245406,0
+STE.US,D,20231228,000000,222.74,225,221.17,221.74,302319,0
+STE.US,D,20231229,000000,221.81,221.87,219.32,219.85,399940,0
+STE.US,D,20240102,000000,218.59,220.61,216.33,217.08,569653,0
+STE.US,D,20240103,000000,217.48,217.48,213.26,213.53,368822,0
+STE.US,D,20240104,000000,212.74,217.22,212.74,216,505769,0
+STE.US,D,20240105,000000,216.06,217.485,214.51,215.93,339325,0
+STE.US,D,20240108,000000,216.98,220.95,215.31,220.8,387540,0
+STE.US,D,20240109,000000,220.2,224.625,219.655,221.98,434454,0
+STE.US,D,20240110,000000,223.24,224.81,221.74,223.99,328540,0
+STE.US,D,20240111,000000,224.04,224.205,221.08,222.62,267858,0
+STE.US,D,20240112,000000,224.62,225.89,222.16,223.4,390441,0
+STE.US,D,20240116,000000,221.83,222.41,220,221.27,284204,0
+STE.US,D,20240117,000000,220,221.86,218.7,218.88,257796,0
+STE.US,D,20240118,000000,219.24,220.71,217.32,220.47,313826,0
+STE.US,D,20240119,000000,221.1,221.62,217.08,221.43,452161,0
+STE.US,D,20240122,000000,222.31,223.22,219.72,220.06,428487,0
+STE.US,D,20240123,000000,220.91,220.91,215.27,216.78,426300,0
+STE.US,D,20240124,000000,217.09,217.35,214.73,214.85,289190,0
+STE.US,D,20240125,000000,216.74,217.6599,213.91,216.68,300195,0
+STE.US,D,20240126,000000,217.92,218,215.165,216.09,251643,0
+STE.US,D,20240129,000000,215.05,217.07,214.23,216.69,357593,0
+STE.US,D,20240130,000000,216.3,218.46,215.53,218.17,328522,0
+STE.US,D,20240131,000000,221.16,224.31,218.475,218.95,890603,0
+STE.US,D,20240201,000000,218.6,223.69,216.5,223.61,570428,0
+STE.US,D,20240202,000000,221.72,224.36,219.96,222.19,441906,0
+STE.US,D,20240205,000000,221.05,221.69,218.66,219.9,362601,0
+STE.US,D,20240206,000000,220.69,226.285,219.31,225.92,621875,0
+STE.US,D,20240207,000000,226.63,229.395,225.32,225.87,976094,0
+STE.US,D,20240208,000000,218,220.995,210,220.26,734285,0
+STE.US,D,20240209,000000,220.77,224.58,218.97,224.27,607917,0
+STE.US,D,20240212,000000,224.59,226.295,223.785,224.94,416881,0
+STE.US,D,20240213,000000,223.5,225.725,222.23,224.52,488370,0
+STE.US,D,20240214,000000,224.82,227.633,223.715,227.61,346239,0
+STE.US,D,20240215,000000,228.4,233.48,228.2101,233.05,453045,0
+STE.US,D,20240216,000000,232.75,235.22,230.96,231.23,442753,0
+STE.US,D,20240220,000000,231.51,231.99,227.8,229.25,396241,0
+STE.US,D,20240221,000000,229.2,233.45,228.25,232.85,349086,0
+STE.US,D,20240222,000000,233.15,236.4,231.0486,236.03,369602,0
+STE.US,D,20240223,000000,236.85,238.51,234.72,235.85,279679,0
+STE.US,D,20240226,000000,235.21,235.46,232.79,233.71,210753,0
+STE.US,D,20240227,000000,233.58,233.82,231.185,232.52,282219,0
+STE.US,D,20240228,000000,232.52,232.75,230.155,231.34,284627,0
+STE.US,D,20240229,000000,231.88,233.495,229.27,232.91,866512,0
+STE.US,D,20240301,000000,233.44,234.875,232.005,232.77,357989,0
+STE.US,D,20240304,000000,232.28,234.085,231.135,233.27,274560,0
+STE.US,D,20240305,000000,233.48,234.38,227.83,228.38,287584,0
+STE.US,D,20240306,000000,228.48,230.505,227.76,229.08,292552,0
+STE.US,D,20240307,000000,230.87,233.59,229.975,233.02,369069,0
+STE.US,D,20240308,000000,231.92,235.04,231.92,233.7,260568,0
+STE.US,D,20240311,000000,233.46,234.55,231.12,233.84,322378,0
+STE.US,D,20240312,000000,233.48,234.85,232.6,233.81,363501,0
+STE.US,D,20240313,000000,234.47,234.68,232.91,233.79,412238,0
+STE.US,D,20240314,000000,232.33,232.9385,230.51,231.56,341641,0
+STE.US,D,20240315,000000,226.92,231.98,226.92,230.05,603500,0
+STE.US,D,20240318,000000,231.66,232.5525,229.83,230,353781,0
+STE.US,D,20240319,000000,230.75,231.55,229.1,230.14,240900,0
+STE.US,D,20240320,000000,229.81,233.455,229.81,233.27,431782,0
+STE.US,D,20240321,000000,233.6,235,226.93,227.09,524259,0
+STE.US,D,20240322,000000,226.89,229.195,225.4879,229,623932,0
+STE.US,D,20240325,000000,228.87,228.93,220.21,220.67,696551,0
+STE.US,D,20240326,000000,221.38,222.87,219.5,221.52,509847,0
+STE.US,D,20240327,000000,223.13,225.96,223.06,225.52,467410,0
+STE.US,D,20240328,000000,225.85,226.57,223.54,224.82,497538,0
+STE.US,D,20240401,000000,224,224.46,218.595,221.03,316950,0
+STE.US,D,20240402,000000,220.11,220.71,215.73,216.27,415926,0
+STE.US,D,20240403,000000,216.49,218.45,215.7,216.65,452494,0
+STE.US,D,20240404,000000,218.11,218.11,213.01,213.4,455127,0
+STE.US,D,20240405,000000,213.67,215.14,212.96,213.48,434668,0
+STE.US,D,20240408,000000,213.23,215.12,212.59,212.65,616334,0
+STE.US,D,20240409,000000,213.39,214.945,212.04,214.72,598491,0
+STE.US,D,20240410,000000,211.5,212.75,208.16,209.21,579533,0
+STE.US,D,20240411,000000,211.05,211.05,206.15,206.28,850480,0
+STE.US,D,20240412,000000,204.37,206.08,203.335,204,678625,0
+STE.US,D,20240415,000000,206.12,207.855,200.93,201.21,847866,0
+STE.US,D,20240416,000000,200.99,200.99,198.4,199.01,784627,0
+STE.US,D,20240417,000000,199.32,201.67,197.82,200.24,1115554,0
+STE.US,D,20240418,000000,200.64,201.74,198.22,200.81,658479,0
+STE.US,D,20240419,000000,201.73,201.73,197.8401,199.61,535934,0
+STE.US,D,20240422,000000,200.72,202,198.13,200.9,369710,0
+STE.US,D,20240423,000000,201.85,208.02,201,205.99,561633,0
+STE.US,D,20240424,000000,204.69,205.0975,202.44,202.8,492086,0
+STE.US,D,20240425,000000,202.11,202.21,200.41,201.54,411721,0
+STE.US,D,20240426,000000,201.28,204.64,200.45,203.9,318142,0
+STE.US,D,20240429,000000,204.23,206.065,204,205.42,376503,0
+STE.US,D,20240430,000000,204.06,205.15,202.7,204.56,428959,0
+STE.US,D,20240501,000000,204.61,207.56,203.73,205.04,358970,0
+STE.US,D,20240502,000000,206.72,207.195,203.91,206.24,384284,0
+STE.US,D,20240503,000000,207.76,208.55,205.95,207.82,500555,0
+STE.US,D,20240506,000000,208.94,209.59,207.39,209.52,640578,0
+STE.US,D,20240507,000000,210.44,213.6,209.36,212.87,805581,0
+STE.US,D,20240508,000000,213.32,213.74,209.09,210.09,938227,0
+STE.US,D,20240509,000000,222.99,226.99,215.14,225.99,926048,0
+STE.US,D,20240510,000000,225.5,231.735,223.68,231.33,867834,0
+STE.US,D,20240513,000000,232.64,233.07,230.335,232.56,885105,0
+STE.US,D,20240514,000000,233.74,236.12,232.02,236,514044,0
+STE.US,D,20240515,000000,237.65,239.19,231.7,235.46,690052,0
+STE.US,D,20240516,000000,235.34,235.34,230.55,230.73,548244,0
+STE.US,D,20240517,000000,231.29,233.335,227.97,232.69,559440,0
+STE.US,D,20240520,000000,232.56,233.39,230.03,232.75,619584,0
+STE.US,D,20240521,000000,232.71,233.74,230.48,230.6,657302,0
+STE.US,D,20240522,000000,229.76,231.55,228.99,230.6,484889,0
+STE.US,D,20240523,000000,230.39,230.76,225.96,226.81,635803,0
+STE.US,D,20240524,000000,226.93,229.47,225.47,229.17,510545,0
+STE.US,D,20240528,000000,228.19,229.28,223.3,223.39,457429,0
+STE.US,D,20240529,000000,221.49,224.5,221.47,223.42,414181,0
+STE.US,D,20240530,000000,222.93,223.69,221.3,223.22,404311,0
+STE.US,D,20240531,000000,222.93,224.51,221.35,222.88,934289,0
+STE.US,D,20240603,000000,222.39,228.71,221.76,228.37,530818,0
+STE.US,D,20240604,000000,228.05,228.93,226.97,228.5,377934,0
+STE.US,D,20240605,000000,229.19,230.24,227.26,229.91,336810,0
+STE.US,D,20240606,000000,228.89,230.76,227.535,230.48,296526,0
+STE.US,D,20240607,000000,229.52,230.665,226.12,226.85,302994,0
+STE.US,D,20240610,000000,225.36,227.02,224.07,224.79,445204,0
+STE.US,D,20240611,000000,224.3,227.33,222.42,225.44,578320,0
+STE.US,D,20240612,000000,226.39,227.925,225,225.84,367748,0
+STE.US,D,20240613,000000,224.61,224.61,219.9,221.05,386249,0
+STE.US,D,20240614,000000,219.7,220.965,216.82,218.29,694341,0
+STE.US,D,20240617,000000,217.07,218.3,213.625,216.12,817591,0
+STE.US,D,20240618,000000,216.64,218.19,215.38,216.5,468771,0
+STE.US,D,20240620,000000,215.41,220.485,214,219.31,576287,0
+STE.US,D,20240621,000000,219.29,220.77,216.81,218.12,832075,0
+STE.US,D,20240624,000000,218.48,219.51,216.47,216.56,650826,0
+STE.US,D,20240625,000000,216.67,217.11,214.93,215.43,282746,0
+STE.US,D,20240626,000000,214.83,217.344,214.26,216.09,378764,0
+STE.US,D,20240627,000000,216.7,216.7,214.7,216.44,329082,0
+STE.US,D,20240628,000000,216.86,219.74,216.46,219.54,833571,0
+STE.US,D,20240701,000000,222,222,217.65,218.54,852686,0
+STE.US,D,20240702,000000,218,219.35,217.32,218.34,372715,0
+STE.US,D,20240703,000000,218.46,218.46,217.215,217.38,196801,0
+STE.US,D,20240705,000000,216.87,220.79,215.2,220.05,277419,0
+STE.US,D,20240708,000000,219.78,221.065,219.2,219.83,284863,0
+STE.US,D,20240709,000000,220.08,220.08,212.78,213.51,728577,0
+STE.US,D,20240710,000000,214.1,215.68,211.3611,215.4,493352,0
+STE.US,D,20240711,000000,216.45,220.3,215.72,217.84,487303,0
+STE.US,D,20240712,000000,218.43,223.01,216.725,221.72,371999,0
+STE.US,D,20240715,000000,221.48,224.07,219.888,220.5,280314,0
+STE.US,D,20240716,000000,221.05,227.75,219.19,227.64,417531,0
+STE.US,D,20240717,000000,227.83,233,227.06,228.71,327124,0
+STE.US,D,20240718,000000,227.18,229.82,223.695,225.45,370683,0
+STE.US,D,20240719,000000,227.52,227.52,223.36,224.29,386940,0
+STE.US,D,20240722,000000,225.32,228.86,223.69,228.77,330841,0
+STE.US,D,20240723,000000,229.41,231.83,229.075,231.7,422117,0
+STE.US,D,20240724,000000,232.15,234.24,230.06,231.72,334554,0
+STE.US,D,20240725,000000,231.12,236.46,227.16,227.56,345280,0
+STE.US,D,20240726,000000,228.31,234.6648,227.02,232.79,329376,0
+STE.US,D,20240729,000000,232.54,237.2,229.72,236.32,298132,0
+STE.US,D,20240730,000000,236.15,239.97,236.15,237.24,572057,0
+STE.US,D,20240731,000000,236.8,241.76,233.35,238.76,522989,0
+STE.US,D,20240801,000000,240.24,242.1,237.43,241.01,477149,0
+STE.US,D,20240802,000000,241.97,242.91,235.575,242.6,647501,0
+STE.US,D,20240805,000000,238.85,240.56,233.385,237.9,756072,0
+STE.US,D,20240806,000000,237.9,243.19,235.79,239.18,844914,0
+STE.US,D,20240807,000000,238.04,243.37,227.21,233.53,804479,0
+STE.US,D,20240808,000000,234.41,241.09,233.041,239.68,396771,0
+STE.US,D,20240809,000000,240.56,240.56,234.25,235.98,427048,0
+STE.US,D,20240812,000000,235.75,236.64,233.01,233.94,352561,0
+STE.US,D,20240813,000000,233.94,235.115,232.1301,233.79,295050,0
+STE.US,D,20240814,000000,233.7,234.48,231.73,232.79,382357,0
+STE.US,D,20240815,000000,233.16,234.49,230,230.32,442743,0
+STE.US,D,20240816,000000,230.17,232.51,229.22,232.34,558749,0
+STE.US,D,20240819,000000,231.06,233.59,231.06,233.57,446682,0
+STE.US,D,20240820,000000,233.35,234.655,232.9059,233.27,346396,0
+STE.US,D,20240821,000000,233.15,235.81,232.556,234.38,260813,0
+STE.US,D,20240822,000000,235.41,235.65,231.52,234.14,315939,0
+STE.US,D,20240823,000000,235,236.84,232.74,236.01,258467,0
+STE.US,D,20240826,000000,236.57,237.78,234.7,235.07,211474,0
+STE.US,D,20240827,000000,233.73,237.01,233.172,236.43,240678,0
+STE.US,D,20240828,000000,236.67,238.24,235.78,237.07,355625,0
+STE.US,D,20240829,000000,238.3,239.95,236.69,237.71,348801,0
+STE.US,D,20240830,000000,238.81,241.35,237.44,241.1,430575,0
+STE.US,D,20240903,000000,240.14,245.81,239.205,243.15,498266,0
+STE.US,D,20240904,000000,243.16,244.44,237.265,240.41,469456,0
+STE.US,D,20240905,000000,240,241.12,236.97,239.05,261358,0
+STE.US,D,20240906,000000,239.72,242.03,237.66,239.82,365096,0
+STE.US,D,20240909,000000,240.74,246.91,240.74,245.5,714544,0
+STE.US,D,20240910,000000,245.63,247.32,245.055,247.17,550328,0
+STE.US,D,20240911,000000,246.2,246.2,239.43,242.06,677393,0
+STE.US,D,20240912,000000,241.83,246.62,241.6,246.48,317576,0
+STE.US,D,20240913,000000,245.2,248.24,244.62,244.83,271263,0
+STE.US,D,20240916,000000,246.54,247.455,242.96,243.73,280761,0
+STE.US,D,20240917,000000,243.3,245.5,240.18,241.68,343830,0
+STE.US,D,20240918,000000,241.8,242.98,237.14,238.38,496924,0
+STE.US,D,20240919,000000,241.55,241.56,239.1,239.46,513109,0
+STE.US,D,20240920,000000,238.48,238.585,235.34,236.98,782961,0
+STE.US,D,20240923,000000,238.05,239.805,237.36,239.38,355434,0
+STE.US,D,20240924,000000,239.58,239.7699,237.97,238.24,348722,0
+STE.US,D,20240925,000000,239.58,239.58,236.13,236.41,260648,0
+STE.US,D,20240926,000000,237.76,237.85,235.2099,236.75,414605,0
+STE.US,D,20240927,000000,237.5,242,237.2,239.05,312283,0
+STE.US,D,20240930,000000,239.99,243.19,238.86,242.54,530476,0
+STE.US,D,20241001,000000,241.85,241.85,233.555,235.78,797879,0
+STE.US,D,20241002,000000,234.54,236.68,231.91,234.73,316382,0
+STE.US,D,20241003,000000,234.08,234.41,231.82,232.86,241325,0
+STE.US,D,20241004,000000,234.08,234.26,230.85,231.02,378390,0
+STE.US,D,20241007,000000,229.74,229.74,224.905,226.02,341778,0
+STE.US,D,20241008,000000,226.88,228.0597,224.89,227.22,329551,0
+STE.US,D,20241009,000000,227.45,229.15,226.07,227.15,1038528,0
+STE.US,D,20241010,000000,226.99,228,224.7,226.16,376132,0
+STE.US,D,20241011,000000,227.23,228.9599,225.42,226.9,361081,0
+STE.US,D,20241014,000000,227.06,228.945,224.72,228.21,282576,0
+STE.US,D,20241015,000000,228.21,232.55,225.42,226.7,601894,0
+STE.US,D,20241016,000000,226.64,229.68,224.88,225.99,565866,0
+STE.US,D,20241017,000000,227.56,228.03,223.14,225,648116,0
+STE.US,D,20241018,000000,226.69,226.69,224,225.65,607791,0
+STE.US,D,20241021,000000,224.85,225.51,223.39,224.37,406573,0
+STE.US,D,20241022,000000,223.79,223.79,221.22,221.55,406559,0
+STE.US,D,20241023,000000,221.1,222.0699,219.68,221.15,507924,0
+STE.US,D,20241024,000000,223.64,230.7,222.7,227.24,739503,0
+STE.US,D,20241025,000000,227.9,227.9,222.91,224.12,409567,0
+STE.US,D,20241028,000000,225.65,227.5,223.41,224.01,491131,0
+STE.US,D,20241029,000000,223.28,224.9,222.03,223.87,495484,0
+STE.US,D,20241030,000000,223.52,225.64,222.32,224.39,434615,0
+STE.US,D,20241031,000000,222.48,224.37,221.67,221.85,417144,0
+STE.US,D,20241101,000000,222.49,226.835,222.49,225.18,487798,0
+STE.US,D,20241104,000000,225.32,229.375,223.88,225.82,918612,0
+STE.US,D,20241105,000000,224.89,228.41,222.86,227.44,1262557,0
+STE.US,D,20241106,000000,234.73,234.99,225.62,227.52,1404844,0
+STE.US,D,20241107,000000,225.05,225.05,211.305,215.5,1330245,0
+STE.US,D,20241108,000000,214,220.25,211.74,219.19,1071783,0
+STE.US,D,20241111,000000,219.2089,223.4719,219.2089,221.86,663627,0
+STE.US,D,20241112,000000,222.725,224.92,221.68,222.73,641993,0
+STE.US,D,20241113,000000,221.965,223.295,221.2,222.27,521471,0
+STE.US,D,20241114,000000,221.505,224.085,220.775,221.19,549505,0
+STE.US,D,20241115,000000,221.295,221.91,219.34,220.12,540421,0
+STE.US,D,20241118,000000,219.985,221.71,216.96,217.09,599428,0
+STE.US,D,20241119,000000,215.005,215.005,211.87,212,511364,0
+STE.US,D,20241120,000000,210.155,213.48,208.95,212.25,761103,0
+STE.US,D,20241121,000000,212.03,216.1737,210.79,215.77,1041613,0
+STE.US,D,20241122,000000,216.1,218.375,213.58,214.34,502985,0
+STE.US,D,20241125,000000,216.14,218.09,214.79,216.12,872562,0
+STE.US,D,20241126,000000,215.96,216.44,213.31,216.06,473140,0
+STE.US,D,20241127,000000,214.64,219,214.64,217.47,406716,0
+STE.US,D,20241129,000000,216.01,219.53,215.485,219.06,342972,0
+STE.US,D,20241202,000000,219.28,220.28,218.185,218.86,614590,0
+STE.US,D,20241203,000000,219,219.04,216.13,216.65,627909,0
+STE.US,D,20241204,000000,215.68,219.65,214.5,217.25,552847,0
+STE.US,D,20241205,000000,217.23,218.4,215.5,217.43,654760,0
+STE.US,D,20241206,000000,217.48,219.3,214.345,215.89,604774,0
+STE.US,D,20241209,000000,215.89,217.4099,215.33,215.63,434609,0
+STE.US,D,20241210,000000,214.4,215.41,209.6,214.22,563435,0
+STE.US,D,20241211,000000,214.15,217.21,209.38,209.62,498651,0
+STE.US,D,20241212,000000,210.34,216.55,208.29,216.41,690405,0
+STE.US,D,20241213,000000,216.1,216.9,213.52,214.22,526457,0
+STE.US,D,20241216,000000,214.06,215.62,210.68,211.03,668694,0
+STE.US,D,20241217,000000,209.65,213.92,209.44,209.51,500517,0
+STE.US,D,20241218,000000,209.285,210.69,206.88,207.01,559995,0
+STE.US,D,20241219,000000,205.64,206.79,202.72,204.34,709579,0
+STE.US,D,20241220,000000,204.54,208.56,203.7,207.49,1251294,0
+STE.US,D,20241223,000000,206.71,208.46,204.92,208,465674,0
+STE.US,D,20241224,000000,208.15,209.12,206.71,208.68,156355,0
+STE.US,D,20241226,000000,207.66,209.52,206.36,208.72,584893,0
+STE.US,D,20241227,000000,207.77,209,206.17,207.98,268946,0
+STE.US,D,20241230,000000,205.6,206.3199,203.32,205.08,232383,0
+STE.US,D,20241231,000000,206.09,207.33,204.48,205.56,370247,0
+STE.US,D,20250102,000000,206.205,207.31,201.49,202.46,398093,0
+STE.US,D,20250103,000000,202.145,204.605,200.98,204.12,379216,0
+STE.US,D,20250106,000000,204.48,206.57,203.35,204.01,507837,0
+STE.US,D,20250107,000000,205.845,207.5,203.8,206.49,465067,0
+STE.US,D,20250108,000000,206.48,209.73,204.96,209.43,284143,0
+STE.US,D,20250110,000000,206.835,209.845,205.12,205.74,343778,0
+STE.US,D,20250113,000000,204.57,207.82,204.28,207.37,420285,0
+STE.US,D,20250114,000000,207.13,208.03,205.42,207.57,509076,0
+STE.US,D,20250115,000000,208.91,209.13,205.78,206.66,468796,0
+STE.US,D,20250116,000000,206.68,210.34,205.7563,210.15,428434,0
+STE.US,D,20250117,000000,210.655,210.9902,208.32,209.62,693876,0
+STE.US,D,20250121,000000,213,218.19,212.64,217.07,654023,0
+STE.US,D,20250122,000000,215.825,219.69,214.72,218.58,717994,0
+STE.US,D,20250123,000000,218.535,219.6,213.9701,217.2,393234,0
+STE.US,D,20250124,000000,216.125,217.88,215.281,217.01,297318,0
+STE.US,D,20250127,000000,218.4,221.9,217.34,221.82,485231,0
+STE.US,D,20250128,000000,220.535,223.51,220.345,221.06,359733,0
+STE.US,D,20250129,000000,220.89,222.23,218.95,220.28,332507,0
+STE.US,D,20250130,000000,221.96,224.185,220.58,221.7,310893,0
+STE.US,D,20250131,000000,221.52,224.8,218.94,220.65,565568,0
+STE.US,D,20250203,000000,218.35,219.62,215.83,218.34,523070,0
+STE.US,D,20250204,000000,215.8,219.89,214.22,219.4,538247,0
+STE.US,D,20250205,000000,219.895,221.73,218.365,220.83,888398,0
+STE.US,D,20250206,000000,216.98,227.375,216.98,225.44,1332373,0
+STE.US,D,20250207,000000,225.745,226.475,220.79,223.23,682890,0
+STE.US,D,20250210,000000,224.195,224.85,221.7,224.31,437474,0
+STE.US,D,20250211,000000,221.52,223.55,221.52,223.36,302682,0
+STE.US,D,20250212,000000,219.65,221.5399,218.28,219.11,340954,0
+STE.US,D,20250213,000000,219.52,220.26,216.52,219.23,443537,0
+STE.US,D,20250214,000000,220.48,221.8,218.91,219.34,322511,0
+STE.US,D,20250218,000000,216.09,220.29,214.81,219.66,379691,0
+STE.US,D,20250219,000000,219.35,222.28,217.68,221.39,258472,0
+STE.US,D,20250220,000000,219.995,221.33,219.58,220.79,249643,0
+STE.US,D,20250221,000000,219.775,221.01,218.245,220.56,412247,0
+STE.US,D,20250224,000000,220.09,224.72,218.95,223.68,394838,0
+STE.US,D,20250225,000000,223.395,225.79,222.32,223.79,666792,0
+STE.US,D,20250226,000000,223.095,226.37,221.78,223.05,298802,0
+STE.US,D,20250227,000000,220.5725,222.5,219.62,220.07,278503,0
+STE.US,D,20250228,000000,221,222.68,216.02,219.26,881413,0
+STE.US,D,20250303,000000,220.73,224.16,215.94,222.72,547458,0
+STE.US,D,20250304,000000,227,229.24,225,225.81,906014,0
+STE.US,D,20250305,000000,225.605,229.5,224.96,227.43,622801,0
+STE.US,D,20250306,000000,225.905,232.485,225.06,232.25,1476811,0
+STE.US,D,20250307,000000,229.5,234.5,228.335,232.74,667376,0
+STE.US,D,20250310,000000,233.55,236.83,230.21,231.53,668662,0
+STE.US,D,20250311,000000,230.49,231.68,227.15,228.06,858866,0
+STE.US,D,20250312,000000,227.565,227.63,223.36,224.45,559632,0
+STE.US,D,20250313,000000,224.75,225.34,221.86,222.45,419185,0
+STE.US,D,20250314,000000,223.34,227.7,221.39,226.63,434467,0
+STE.US,D,20250317,000000,225.78,229.09,225.78,227.81,416224,0
+STE.US,D,20250318,000000,227.39,228.97,226.14,228.32,454011,0
+STE.US,D,20250319,000000,228.09,228.22,222.25,225.27,450628,0
+STE.US,D,20250320,000000,224.72,226.5,223.4,225.47,524628,0
+STE.US,D,20250321,000000,224.12,224.21,216.56,220.42,1348221,0
+STE.US,D,20250324,000000,220.72,224.1,220.72,223.01,439743,0
+STE.US,D,20250325,000000,222.68,224.4844,219.17,221.78,550996,0
+STE.US,D,20250326,000000,220.59,223.33,219.77,223.06,578157,0
+STE.US,D,20250327,000000,222.61,225.36,221.875,224.23,503563,0
+STE.US,D,20250328,000000,222.05,224.29,221.84,223,329610,0
+STE.US,D,20250331,000000,224.56,227.74,221.05,226.65,584196,0
+STE.US,D,20250401,000000,226.505,227.67,222.05,225.72,803915,0
+STE.US,D,20250402,000000,224.825,228.145,223.465,227.57,401034,0
+STE.US,D,20250403,000000,225.89,229.01,220.785,221.41,481457,0
+STE.US,D,20250404,000000,217.565,218.775,210.48,212.61,1201056,0
+STE.US,D,20250407,000000,210.83,216.15,205.03,212.76,949418,0
+STE.US,D,20250408,000000,216.28,218.25,205.85,208.55,690784,0
+STE.US,D,20250409,000000,205.125,223.47,204.9,222.94,1012229,0
+STE.US,D,20250410,000000,220.115,221.755,212.335,217.12,701018,0
+STE.US,D,20250411,000000,218.395,222.81,214.25,221.09,459313,0
+STE.US,D,20250414,000000,222.775,225.03,221.365,224.01,421524,0
+STE.US,D,20250415,000000,223.95,224.76,219.97,221.04,342204,0
+STE.US,D,20250416,000000,220.49,223.395,218.96,220.02,359357,0
+STE.US,D,20250417,000000,220.975,224.49,220.15,222.23,451315,0
+STE.US,D,20250421,000000,221.13,221.48,215.905,218.78,306230,0
+STE.US,D,20250422,000000,220.907,223.475,220.15,222.77,297188,0
+STE.US,D,20250423,000000,224.115,229.01,223.19,223.87,425492,0
+STE.US,D,20250424,000000,224.45,227.345,223.77,226.35,333650,0
+STE.US,D,20250425,000000,225.675,225.905,222.86,225,368819,0
+STE.US,D,20250428,000000,225.445,227.24,223.66,225.26,610377,0
+STE.US,D,20250429,000000,224.345,225.19,221.88,224.04,1182975,0
+STE.US,D,20250430,000000,224.97,226.2,221.22,224.74,1464046,0
+STE.US,D,20250501,000000,222.04,223.81,218.36,222.24,1088982,0
+STE.US,D,20250502,000000,225.705,225.705,221.94,224.81,745600,0
+STE.US,D,20250505,000000,223.7,226.22,221.93,224.3,752371,0
+STE.US,D,20250506,000000,223.15,224.975,221.06,222.45,1171249,0
+STE.US,D,20250507,000000,226.04,226.04,220.93,225.02,755566,0
+STE.US,D,20250508,000000,224.835,228.075,223.33,225.86,510104,0
+STE.US,D,20250509,000000,226.1,227.18,224.56,226.43,511900,0
+STE.US,D,20250512,000000,229.405,233.27,228.81,233.1,706030,0
+STE.US,D,20250513,000000,233.09,233.11,230.7,231.15,570579,0
+STE.US,D,20250514,000000,231.5,231.83,226.53,227.5,973948,0
+STE.US,D,20250515,000000,242.5,248.675,235.97,246.88,1153877,0
+STE.US,D,20250516,000000,247,252.2,245.1,251.59,1623127,0
+STE.US,D,20250519,000000,248.93,252.79,248.9145,252.55,562320,0
+STE.US,D,20250520,000000,251.77,252.22,249.37,250.47,673493,0
+STE.US,D,20250521,000000,249.01,249.34,246.02,246.33,533406,0
+STE.US,D,20250522,000000,245.5,245.5,242.52,243.8,540889,0
+STE.US,D,20250523,000000,243.22,244.02,242.1,243,538496,0
+STE.US,D,20250527,000000,245.175,247.2375,244.82,246.2,531697,0
+STE.US,D,20250528,000000,245.695,246.64,244.01,245,525887,0
+STE.US,D,20250529,000000,244.565,246.625,243.64,245,440940,0
+STE.US,D,20250530,000000,242.53,245.69,242.305,245.21,1044282,0
+STE.US,D,20250602,000000,241.95,243.82,240.125,242.08,501697,0
+STE.US,D,20250603,000000,241.61,243.98,240.64,243.33,555012,0
+STE.US,D,20250604,000000,243.935,244.18,241.471,242.1,616540,0
+STE.US,D,20250605,000000,243,244.67,241.33,243.58,760430,0
+STE.US,D,20250606,000000,244.155,245,241.89,243.72,590537,0
+STE.US,D,20250609,000000,244.44,244.99,241.855,242.7,564706,0
+STE.US,D,20250610,000000,242.285,244.64,241.76,242.36,576779,0
+STE.US,D,20250611,000000,241.93,243.22,240.2025,240.74,471834,0
+STE.US,D,20250612,000000,241.21,242.42,239.74,242.41,360820,0
+STE.US,D,20250613,000000,240.06,244.26,240,241.34,464079,0
+STE.US,D,20250616,000000,242.455,243.72,240.53,241.16,417853,0
+STE.US,D,20250617,000000,239.57,239.57,236.4,237.08,563746,0
+STE.US,D,20250618,000000,237.175,238.2702,235.92,236.23,540879,0
+STE.US,D,20250620,000000,237.74,237.74,234.53,235.67,665864,0
+STE.US,D,20250623,000000,235.485,237,234.08,236.91,430320,0
+STE.US,D,20250624,000000,237.635,240.06,234.51,239.59,467766,0
+STE.US,D,20250625,000000,240.19,241.59,237.15,240.37,534990,0
+STE.US,D,20250626,000000,238.67,241.025,237.925,238.53,396112,0
+STE.US,D,20250627,000000,238.87,240.625,236.73,238.79,741594,0
+STE.US,D,20250630,000000,238.2,240.61,238.2,240.22,570020,0
+STE.US,D,20250701,000000,239.8,243.08,238.2,242.66,918422,0
+STE.US,D,20250702,000000,240.91,242.71,237.18,238.25,548174,0
+STE.US,D,20250703,000000,237.16,238.53,236.13,237.55,242380,0
+STE.US,D,20250707,000000,236.32,237.56,231.97,233.32,523505,0
+STE.US,D,20250708,000000,233.075,234.72,231.59,232.57,610301,0
+STE.US,D,20250709,000000,232.63,233.35,229.63,231.28,551947,0
+STE.US,D,20250710,000000,231.535,233.36,230.2,230.72,530745,0
+STE.US,D,20250711,000000,228.85,229.28,225.93,228.03,431191,0
+STE.US,D,20250714,000000,227.075,227.56,224.7,225.79,833951,0
+STE.US,D,20250715,000000,228.11,230.91,227.89,228.84,849984,0
+STE.US,D,20250716,000000,230.175,230.175,225.535,227.62,552907,0
+STE.US,D,20250717,000000,225.61,227.57,224.15,224.59,1076152,0
+STE.US,D,20250718,000000,225,226.865,222.89,225.58,1721773,0
+STE.US,D,20250721,000000,225.385,225.57,222.45,222.65,643674,0
+STE.US,D,20250722,000000,223.345,226.28,223.21,223.69,818037,0
+STE.US,D,20250723,000000,225.22,226.21,222.33,225.47,535245,0
+STE.US,D,20250724,000000,226.49,228.5,224.48,227.25,376548,0
+STE.US,D,20250725,000000,228.505,231.27,226.4425,230.46,650272,0
+STE.US,D,20250728,000000,230.56,230.56,226.23,226.53,429711,0
+STE.US,D,20250729,000000,226.245,228.73,225.895,228.37,438323,0
+STE.US,D,20250730,000000,227.845,229.84,227.59,229.27,408065,0
+STE.US,D,20250731,000000,229.91,229.97,226.05,226.49,700706,0
+STE.US,D,20250801,000000,226.37,227.78,224,226.87,733675,0
+STE.US,D,20250804,000000,226.345,228.88,226.26,228.43,590247,0
+STE.US,D,20250805,000000,228.06,228.695,223.0875,223.87,735318,0
+STE.US,D,20250806,000000,223.19,224.41,220.55,221.21,725977,0
+STE.US,D,20250807,000000,226.58,237.56,226.58,236.24,1192943,0
+STE.US,D,20250808,000000,237.7,244.25,236.83,242.85,863791,0
+STE.US,D,20250811,000000,242.49,243.64,241.29,241.62,424209,0
+STE.US,D,20250812,000000,241.84,243.91,241.285,243.76,341182,0
+STE.US,D,20250813,000000,242.9,248.06,242.9,247.07,455177,0
+STE.US,D,20250814,000000,246.56,246.85,244.29,246.14,447191,0
+STE.US,D,20250815,000000,245.51,248.02,244.53,245.56,466774,0
+STE.US,D,20250818,000000,244.32,246.83,244.32,244.56,319789,0
+STE.US,D,20250819,000000,244.2,248.04,243.46,247.62,376814,0
+STE.US,D,20250820,000000,247.44,251.33,247.44,249.55,489553,0
+STE.US,D,20250821,000000,248.625,249.15,247.175,247.5,331118,0
+STE.US,D,20250822,000000,247.77,252.46,247.77,251.87,375557,0
+STE.US,D,20250825,000000,251.865,252.13,247.94,248.48,320860,0
+STE.US,D,20250826,000000,247.99,248.88,246.395,248.58,548216,0
+STE.US,D,20250827,000000,247.105,249.44,246.62,248.98,629086,0
+STE.US,D,20250828,000000,246.79,248.47,244.08,244.77,512916,0
+STE.US,D,20250829,000000,244.82,246.855,242.7,245.06,561727,0
+STE.US,D,20250902,000000,243.79,244.835,241.79,242.02,406819,0
+STE.US,D,20250903,000000,242.59,242.59,240.01,242.46,534063,0
+STE.US,D,20250904,000000,241.245,243.47,239.395,243.39,499549,0
+STE.US,D,20250905,000000,243.615,246.99,242.58,245.3,331368,0
+STE.US,D,20250908,000000,244.345,249.35,243.245,248.32,932971,0
+STE.US,D,20250909,000000,249.105,249.195,246.69,248.39,399617,0
+STE.US,D,20250910,000000,247.43,248.55,243.83,243.83,431140,0
+STE.US,D,20250911,000000,243.95,252.55,243.01,252.43,758380,0
+STE.US,D,20250912,000000,251.975,253,248.8,249.88,774374,0
+STE.US,D,20250915,000000,250.26,250.89,246.96,247.81,757812,0
+STE.US,D,20250916,000000,247.955,249.84,247.12,247.99,567878,0
+STE.US,D,20250917,000000,248.715,251.84,247.1,248.79,462414,0
+STE.US,D,20250918,000000,249.105,251.73,246.635,250.5,597656,0
+STE.US,D,20250919,000000,250.625,250.89,248.6,248.78,643521,0
+STE.US,D,20250922,000000,247.99,250.25,246.34,249.71,363761,0
+STE.US,D,20250923,000000,249.46,251.755,248.49,249.23,432144,0
+STE.US,D,20250924,000000,247.34,250.1,245.49,245.99,564482,0
+STE.US,D,20250925,000000,245.64,245.64,238.4,244.19,631652,0
+STE.US,D,20250926,000000,244.69,249.14,244.37,249.08,445775,0
+STE.US,D,20250929,000000,248.005,248.73,244.66,245.37,796056,0
+STE.US,D,20250930,000000,246,248.46,244.56,247.44,537137,0
+STE.US,D,20251001,000000,249,249.45,236.66,241.3,935063,0
+STE.US,D,20251002,000000,242.01,243.31,240.18,242.4,504105,0
+STE.US,D,20251003,000000,242.255,244.61,241.1,242.5,714215,0
+STE.US,D,20251006,000000,240.8,242.695,239.16,240.64,563677,0
+STE.US,D,20251007,000000,241.94,243.2,240.84,241.56,694407,0
+STE.US,D,20251008,000000,242,242.63,240.44,242.33,396535,0
+STE.US,D,20251009,000000,244.9054,244.9054,239.23,239.42,371137,0
+STE.US,D,20251010,000000,240.505,240.505,235.335,235.83,414026,0
+STE.US,D,20251013,000000,235.52,237.1,234.17,235.48,358476,0
+STE.US,D,20251014,000000,232.51,238.03,232.51,237.81,516874,0
+STE.US,D,20251015,000000,237.02,238.945,234.96,236.76,347414,0
+STE.US,D,20251016,000000,236.66,240.87,235.32,240.3,450790,0
+STE.US,D,20251017,000000,240.85,241.34,237.295,240.21,507512,0
+STE.US,D,20251020,000000,239.065,242.705,239.065,242.22,498464,0
+STE.US,D,20251021,000000,240.74,245.2,240.27,242.03,371197,0
+STE.US,D,20251022,000000,244.36,244.48,241.675,242.37,653598,0
+STE.US,D,20251023,000000,243.67,243.95,240.21,241.85,295358,0
+STE.US,D,20251024,000000,243.03,243.34,240.57,240.76,341704,0
+STE.US,D,20251027,000000,241.26,242.38,239.07,240.91,1334342,0
+STE.US,D,20251028,000000,240.32,242.8303,238.2105,241.2,1475949,0
+STE.US,D,20251029,000000,238.83,241,236.0001,236.79,560446,0
+STE.US,D,20251030,000000,236.875,239.42,235.4,236.19,697919,0
+STE.US,D,20251031,000000,236.51,237.045,232.2,235.7,604345,0
+STE.US,D,20251103,000000,235.76,237.41,233.28,237.32,746028,0
+STE.US,D,20251104,000000,238.34,242.9799,235.98,241.85,727265,0
+STE.US,D,20251105,000000,242.33,244.3,239.196,243.18,1086069,0
+STE.US,D,20251106,000000,247,265.56,247,260.06,1610702,0
+STE.US,D,20251107,000000,259.695,264.66,258.53,263.77,897497,0
+STE.US,D,20251110,000000,262.24,264.82,257.125,264.01,1080556,0
+STE.US,D,20251111,000000,264.475,267.53,263.68,266.7,809706,0
+STE.US,D,20251112,000000,265.16,268.3,265.01,267.99,706825,0
+STE.US,D,20251113,000000,266.035,268.02,260.25,260.44,973914,0
+STE.US,D,20251114,000000,260.845,261.0525,256.71,258.41,504369,0
+STE.US,D,20251117,000000,256.89,260.06,256.8,257.01,532891,0
+STE.US,D,20251118,000000,256.53,258.585,255.8601,257,543818,0
+STE.US,D,20251119,000000,258.5,259.01,252.15,254.71,652639,0
+STE.US,D,20251120,000000,254.97,258.25,253.83,256.98,623721,0
+STE.US,D,20251121,000000,259.25,264.155,256.38,263.29,976596,0
+STE.US,D,20251124,000000,264.35,265.34,262.08,263.08,1025939,0
+STE.US,D,20251125,000000,264.51,268.6,263.57,267.79,577905,0
+STE.US,D,20251126,000000,266.48,268.595,264.3,266.85,431701,0
+STE.US,D,20251128,000000,267.4,268.57,263.0101,266.28,311273,0
+STE.US,D,20251201,000000,263.9,266.7,261.601,262.89,747183,0
+STE.US,D,20251202,000000,263.5,264,258.47,259.3,571468,0
+STE.US,D,20251203,000000,256.68,261.26,256.68,259.4,396349,0
+STE.US,D,20251204,000000,259.6,261.53,258.89,261.02,537785,0
+STE.US,D,20251205,000000,262.6,263.9899,260.1,263.28,585628,0
+STE.US,D,20251208,000000,261.47,264.2,260.51,261.41,756998,0
+STE.US,D,20251209,000000,262.965,264.3475,256.63,257.27,448061,0
+STE.US,D,20251210,000000,258.065,261.23,256.9601,258.84,772551,0
+STE.US,D,20251211,000000,260.09,261.45,252.35,252.49,838195,0
+STE.US,D,20251212,000000,252.43,254.235,249.92,251.79,563750,0
+STE.US,D,20251215,000000,252.25,254.76,251.43,254.07,641127,0
+STE.US,D,20251216,000000,254.505,254.84,251.0925,253.03,642416,0
+STE.US,D,20251217,000000,252.5,255.31,250.455,251.67,513881,0
+STE.US,D,20251218,000000,253.625,255.29,251.09,251.55,451823,0
+STE.US,D,20251219,000000,252.6,255.95,249.99,254.34,1702835,0
+STE.US,D,20251222,000000,253.25,255.845,252.56,255.13,557519,0
+STE.US,D,20251223,000000,253.96,256.99,252.58,255.39,448759,0
+STE.US,D,20251224,000000,255.285,257.56,254.84,255.68,259179,0
+STE.US,D,20251226,000000,254.53,256.97,253.87,255.42,284003,0
+STE.US,D,20251229,000000,255.585,257.24,255.34,256.22,366451,0
+STE.US,D,20251230,000000,253,256.34,253,255.47,278004,0
+STE.US,D,20251231,000000,255.525,255.79,252.6701,253.52,411069,0
+STE.US,D,20260102,000000,252.985,253.43,246.65,250.04,678759,0
+STE.US,D,20260105,000000,249.99,257.16,248.84,256.75,644373,0
+STE.US,D,20260106,000000,257.54,262.26,255.9,260.03,517367,0
+STE.US,D,20260107,000000,260.775,262.4675,258.36,259.2,470450,0
+STE.US,D,20260108,000000,258.54,263.08,257.17,260.68,441139,0
+STE.US,D,20260109,000000,260.935,262.37,256.58,256.82,380067,0
+STE.US,D,20260112,000000,252.5304,261.21,252.5304,260.77,301394,0
+STE.US,D,20260113,000000,261,261.025,256.62,259.87,322149,0
+STE.US,D,20260114,000000,259.715,264.45,256.51,264.25,460749,0
+STE.US,D,20260115,000000,264.405,269.37,261.76,268.26,488639,0
+STE.US,D,20260116,000000,266.66,269.44,265.96,268.65,533726,0
+STE.US,D,20260120,000000,266.12,267.1,257.86,257.99,664879,0
+STE.US,D,20260121,000000,260.125,264.08,258.62,261.18,432070,0
+STE.US,D,20260122,000000,260.97,263.13,259.02,260.9,335718,0
+STE.US,D,20260123,000000,259.645,261.7,255.69,259.52,367166,0
+STE.US,D,20260126,000000,260.565,264.41,260.565,263.13,501212,0
+STE.US,D,20260127,000000,263.105,265.985,261.78,263.07,491269,0
+STE.US,D,20260128,000000,262.225,262.4,259.76,260.86,441348,0
+STE.US,D,20260129,000000,260.02,262.84,257.87,261.64,526700,0
+STE.US,D,20260130,000000,259.56,263.83,259.33,262.6,1018463,0
+STE.US,D,20260202,000000,262.39,265.01,261.905,264.24,582055,0
+STE.US,D,20260203,000000,263.52,268.74,260.91,261.67,643975,0
+STE.US,D,20260204,000000,262.765,266.63,261.85,264.27,852785,0
+STE.US,D,20260205,000000,243.37,251.035,226.4101,243.81,3867275,0
+STE.US,D,20260206,000000,245.545,252.98,240.77,252.16,1535780,0
+STE.US,D,20260209,000000,250.185,250.305,245.22,245.4,933041,0
+STE.US,D,20260210,000000,244.92,248.18,244.39,244.67,847297,0
+STE.US,D,20260211,000000,241.48,244.08,237.87,243.47,977882,0
+STE.US,D,20260212,000000,244.375,247.35,241.73,244.22,1282964,0
+STE.US,D,20260213,000000,244.99,249.79,244.99,248.35,847688,0
+STE.US,D,20260217,000000,247.04,252.06,245.36,245.41,942004,0
+STE.US,D,20260218,000000,245.91,250.86,245.91,249.35,815599,0
diff --git a/daily/us/nyse stocks/2/stg.us.txt b/daily/us/nyse stocks/2/stg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69750882c4a3de3de70d17ddac0ca59d5e62b76b
--- /dev/null
+++ b/daily/us/nyse stocks/2/stg.us.txt	
@@ -0,0 +1,1938 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STG.US,D,20180323,000000,145.809,156.717,111.527,123.548,621294.23828125,0
+STG.US,D,20180326,000000,125.89,135.239,121.322,122.435,166565.8203125,0
+STG.US,D,20180327,000000,124.109,125.213,117.431,118.98,38482.32421875,0
+STG.US,D,20180328,000000,118.205,118.205,106.407,106.514,253201.02539062,0
+STG.US,D,20180329,000000,106.184,106.407,91.8216,92.3826,103473.046875,0
+STG.US,D,20180402,000000,94.7245,96.8348,79.1543,81.8087,207012.35351562,0
+STG.US,D,20180403,000000,92.6052,93.3888,83.7009,93.0504,182027.9296875,0
+STG.US,D,20180404,000000,94.2792,94.2792,87.7078,91.3853,71125.927734375,0
+STG.US,D,20180405,000000,91.6079,94.2792,89.0435,90.2634,33683.544921875,0
+STG.US,D,20180406,000000,89.9339,91.0202,87.9304,89.0435,12219.873046875,0
+STG.US,D,20180409,000000,89.0435,93.4957,86.9287,89.0435,37783.7890625,0
+STG.US,D,20180410,000000,88.9366,91.2696,88.0417,88.0417,44828.662109375,0
+STG.US,D,20180411,000000,87.4852,89.3729,86.5957,87.04,67290.72265625,0
+STG.US,D,20180412,000000,86.2609,87.4852,81.5861,82.2539,29414.84375,0
+STG.US,D,20180413,000000,80.2504,85.593,80.0278,81.5861,27988.57421875,0
+STG.US,D,20180416,000000,81.6974,82.8104,75.687,79.4713,34131.640625,0
+STG.US,D,20180417,000000,80.1391,85.2591,78.6922,83.9235,46694.04296875,0
+STG.US,D,20180418,000000,87.04,89.0435,83.4783,89.0435,68441.845703125,0
+STG.US,D,20180419,000000,87.7078,87.8191,83.4783,86.5948,32986.1328125,0
+STG.US,D,20180420,000000,86.2609,92.2669,86.2609,89.1503,30174.0234375,0
+STG.US,D,20180423,000000,89.8271,89.8271,85.7043,87.3739,15818.115234375,0
+STG.US,D,20180424,000000,88.2643,89.9339,86.8174,86.9287,24392.578125,0
+STG.US,D,20180425,000000,86.0383,90.0408,86.0383,87.8191,56192.7734375,0
+STG.US,D,20180426,000000,87.9304,90.1565,87.3739,89.0435,20013.818359375,0
+STG.US,D,20180427,000000,88.8209,90.7531,88.6428,90.4949,3191.69921875,0
+STG.US,D,20180430,000000,92.0442,99.7287,91.5634,99.2835,38434.033203125,0
+STG.US,D,20180501,000000,100.174,109.078,100.174,109.078,45747.314453125,0
+STG.US,D,20180502,000000,106.745,107.52,97.9478,102.516,55024.8046875,0
+STG.US,D,20180503,000000,102.952,103.843,94.6087,100.067,32715.478515625,0
+STG.US,D,20180504,000000,99.8355,102.062,96.5053,101.848,39088.76953125,0
+STG.US,D,20180507,000000,106.852,111.082,104.626,111.082,22929.248046875,0
+STG.US,D,20180508,000000,111.082,113.192,106.959,111.197,18269.7265625,0
+STG.US,D,20180509,000000,110.521,117.092,108.526,117.092,26199.560546875,0
+STG.US,D,20180510,000000,116.424,126.103,116.424,121.099,36461.962890625,0
+STG.US,D,20180511,000000,119.87,126.887,109.087,122.542,15606.982421875,0
+STG.US,D,20180514,000000,123.664,123.664,110.191,110.859,23239.208984375,0
+STG.US,D,20180515,000000,111.411,115.757,110.191,115.757,6161.03515625,0
+STG.US,D,20180516,000000,116.647,117.983,111.304,114.421,21195.263671875,0
+STG.US,D,20180517,000000,113.646,115.979,110.521,114.643,20415.869140625,0
+STG.US,D,20180518,000000,115.534,115.534,111.411,112.302,9398.779296875,0
+STG.US,D,20180521,000000,110.307,112.195,101.812,111.197,11002.490234375,0
+STG.US,D,20180522,000000,111.197,117.983,107.965,117.431,40904.736328125,0
+STG.US,D,20180523,000000,116.424,116.424,110.414,111.411,17168.017578125,0
+STG.US,D,20180524,000000,114.314,114.314,107.021,108.41,18490.966796875,0
+STG.US,D,20180525,000000,108.188,108.856,106.959,107.849,10492.626953125,0
+STG.US,D,20180529,000000,108.081,108.081,104.626,104.733,34229.345703125,0
+STG.US,D,20180530,000000,105.517,106.852,103.21,105.178,42206.34765625,0
+STG.US,D,20180531,000000,104.519,107.297,103.736,106.069,9116.89453125,0
+STG.US,D,20180601,000000,107.075,116.87,105.517,116.647,28188.4765625,0
+STG.US,D,20180604,000000,116.87,116.87,112.195,113.192,3166.9921875,0
+STG.US,D,20180605,000000,112.417,113.085,109.63,111.304,5665.771484375,0
+STG.US,D,20180606,000000,110.307,115.534,109.853,113.646,8749.658203125,0
+STG.US,D,20180607,000000,112.978,116.87,111.75,114.083,9345.99609375,0
+STG.US,D,20180608,000000,113.415,115.204,110.414,111.304,3730.76171875,0
+STG.US,D,20180611,000000,113.192,116.87,106.852,111.197,17481.34765625,0
+STG.US,D,20180612,000000,112.293,112.302,109.185,109.746,7252.63671875,0
+STG.US,D,20180613,000000,110.414,110.574,103.29,104.181,10546.533203125,0
+STG.US,D,20180614,000000,104.973,108.41,101.732,101.732,19543.26171875,0
+STG.US,D,20180615,000000,100.726,103.513,99.1766,99.5061,11075.48828125,0
+STG.US,D,20180618,000000,101.287,101.287,98.8383,100.174,15363.28125,0
+STG.US,D,20180619,000000,99.1766,109.853,98.6157,100.726,27930.17578125,0
+STG.US,D,20180620,000000,100.281,103.513,100.281,101.171,2563.916015625,0
+STG.US,D,20180621,000000,101.625,101.625,98.8383,99.1766,12624.169921875,0
+STG.US,D,20180622,000000,103.175,103.175,100.174,101.287,5233.3984375,0
+STG.US,D,20180625,000000,101.171,102.738,98.1704,101.848,11882.958984375,0
+STG.US,D,20180626,000000,101.064,103.068,99.7287,101.625,23034.814453125,0
+STG.US,D,20180627,000000,101.287,103.736,100.957,101.171,7521.044921875,0
+STG.US,D,20180628,000000,101.394,102.845,100.726,101.625,2875,0
+STG.US,D,20180629,000000,101.287,103.068,98.393,99.1766,3790.283203125,0
+STG.US,D,20180702,000000,98.1704,100.619,97.9478,99.2835,7592.919921875,0
+STG.US,D,20180703,000000,98.8383,99.7287,95.8286,96.8348,6236.279296875,0
+STG.US,D,20180705,000000,96.3896,96.5231,91.3853,92.7121,10827.294921875,0
+STG.US,D,20180706,000000,91.9374,92.3826,86.9287,90.9312,10063.623046875,0
+STG.US,D,20180709,000000,90.6017,90.8243,84.48,89.1503,13610.205078125,0
+STG.US,D,20180710,000000,88.5983,89.8271,84.9252,88.2643,7809.66796875,0
+STG.US,D,20180711,000000,87.2626,89.0435,84.7026,85.4817,5185.107421875,0
+STG.US,D,20180712,000000,85.2591,88.5983,84.5913,88.153,4488.818359375,0
+STG.US,D,20180713,000000,87.2626,94.0477,86.8174,94.0477,8836.1328125,0
+STG.US,D,20180716,000000,93.9409,95.2765,90.0408,94.8313,6934.814453125,0
+STG.US,D,20180717,000000,96.5053,98.0013,94.6087,97.9478,49843.06640625,0
+STG.US,D,20180718,000000,96.9505,98.6157,90.1565,91.8216,16586.279296875,0
+STG.US,D,20180719,000000,90.7175,90.8243,86.9848,87.3739,8285.83984375,0
+STG.US,D,20180720,000000,87.1513,88.2643,85.7043,85.927,5688.232421875,0
+STG.US,D,20180723,000000,86.4835,86.7061,81.5861,82.1426,9179.78515625,0
+STG.US,D,20180724,000000,82.4765,83.367,78.247,79.4713,10399.4140625,0
+STG.US,D,20180725,000000,80.0946,80.2504,68.1183,72.3478,64661.669921875,0
+STG.US,D,20180726,000000,73.4609,73.4609,66.2261,66.8939,40666.650390625,0
+STG.US,D,20180727,000000,66.6713,73.9061,65.8922,71.0122,29754.00390625,0
+STG.US,D,20180730,000000,70.3443,71.0122,64.2226,65.6696,36675.341796875,0
+STG.US,D,20180731,000000,65.2243,69.4539,64.4452,66.3374,12902.685546875,0
+STG.US,D,20180801,000000,66.3374,67.7843,65.5583,67.7843,3590.380859375,0
+STG.US,D,20180802,000000,66.4487,71.1235,66.1148,69.5652,3776.806640625,0
+STG.US,D,20180803,000000,69.8787,70.233,67.0328,69.0087,3966.6015625,0
+STG.US,D,20180806,000000,68.3409,68.4522,65.6696,67.3391,3786.9140625,0
+STG.US,D,20180807,000000,67.3391,68.3409,66.8939,68.3409,2871.630859375,0
+STG.US,D,20180808,000000,68.007,69.0087,66.7826,68.007,3613.96484375,0
+STG.US,D,20180809,000000,68.6507,73.1261,67.5617,70.233,6205.95703125,0
+STG.US,D,20180810,000000,70.6783,75.0102,70.4557,72.4591,26377.001953125,0
+STG.US,D,20180813,000000,70.1217,71.0122,67.5724,69.8991,5943.1640625,0
+STG.US,D,20180814,000000,69.8991,70.087,64.8904,66.7826,13123.92578125,0
+STG.US,D,20180815,000000,66.5208,66.5475,62.3304,63.1096,6387.890625,0
+STG.US,D,20180816,000000,64.6678,68.4522,64.6678,68.3409,7491.845703125,0
+STG.US,D,20180817,000000,67.4504,67.4504,56.2078,57.0991,21437.841796875,0
+STG.US,D,20180820,000000,59.3252,61.9965,59.1026,60.327,17307.275390625,0
+STG.US,D,20180821,000000,60.8835,63.7774,57.8783,63.6661,17900.244140625,0
+STG.US,D,20180822,000000,63.4435,63.4435,60.6609,63.2209,10691.40625,0
+STG.US,D,20180823,000000,62.553,64.2226,61.44,62.3304,6687.744140625,0
+STG.US,D,20180824,000000,61.1061,61.5513,56.4313,60.2157,22035.302734375,0
+STG.US,D,20180827,000000,60.7722,87.5965,57.9896,67.8957,90924.12109375,0
+STG.US,D,20180828,000000,66.6713,86.3722,62.2191,68.5635,60812.98828125,0
+STG.US,D,20180829,000000,72.793,74.199,69.12,73.4609,8587.939453125,0
+STG.US,D,20180830,000000,74.0174,74.0174,70.233,70.6783,7431.201171875,0
+STG.US,D,20180831,000000,71.9026,72.1252,69.5652,71.0122,4166.50390625,0
+STG.US,D,20180904,000000,70.3443,78.8035,70.3443,71.68,10436.474609375,0
+STG.US,D,20180905,000000,74.3513,74.3513,68.2296,68.2296,5889.2578125,0
+STG.US,D,20180906,000000,68.6748,68.9642,64.8904,65.7809,6896.630859375,0
+STG.US,D,20180907,000000,65.113,66.8939,62.9983,66.8939,5099.755859375,0
+STG.US,D,20180910,000000,66.3374,66.7826,64.1113,65.6696,4778.564453125,0
+STG.US,D,20180911,000000,67.3391,70.1217,65.3357,70.1217,5454.638671875,0
+STG.US,D,20180912,000000,69.3426,71.9026,69.014,69.7878,7302.05078125,0
+STG.US,D,20180913,000000,70.1217,73.0157,70.1217,72.3478,10070.361328125,0
+STG.US,D,20180914,000000,74.1287,74.3513,69.2313,69.5652,10215.234375,0
+STG.US,D,20180917,000000,69.12,72.6817,69.12,72.1252,3123.193359375,0
+STG.US,D,20180918,000000,72.1252,72.1252,69.7878,71.3461,1221.875,0
+STG.US,D,20180919,000000,72.793,76.0209,70.6391,76.0209,1669.970703125,0
+STG.US,D,20180920,000000,77.3565,77.3565,74.24,74.5739,5313.134765625,0
+STG.US,D,20180921,000000,75.687,75.687,69.7878,71.2348,6900,0
+STG.US,D,20180924,000000,71.2348,72.6817,68.3409,68.3409,4384.375,0
+STG.US,D,20180925,000000,68.6757,72.1252,68.6757,69.7878,4229.39453125,0
+STG.US,D,20180926,000000,70.6783,71.0122,66.8939,66.8939,4570.80078125,0
+STG.US,D,20180927,000000,66.8939,69.6213,66.8939,67.8957,4888.623046875,0
+STG.US,D,20180928,000000,67.2857,68.4522,64.5565,67.3391,4759.47265625,0
+STG.US,D,20181001,000000,69.0087,69.8991,61.7739,61.9965,4730.2734375,0
+STG.US,D,20181002,000000,62.3304,64.6678,59.2139,60.1043,4990.8203125,0
+STG.US,D,20181003,000000,61.1061,64.6678,60.2157,61.7739,4680.859375,0
+STG.US,D,20181004,000000,61.2174,65.0017,59.7704,62.1078,3364.6484375,0
+STG.US,D,20181005,000000,61.8852,63.3322,60.7722,60.7722,1271.2890625,0
+STG.US,D,20181008,000000,60.2157,61.2174,46.5252,48.9739,17561.083984375,0
+STG.US,D,20181009,000000,50.6435,60.1043,50.6435,59.5478,15670.99609375,0
+STG.US,D,20181010,000000,60.1043,60.9948,52.313,55.6522,5080.6640625,0
+STG.US,D,20181011,000000,56.2087,57.2104,51.9791,56.7652,4321.484375,0
+STG.US,D,20181012,000000,56.5426,58.4348,55.0957,55.0957,3013.134765625,0
+STG.US,D,20181015,000000,53.9826,55.6522,52.313,53.5374,14854.541015625,0
+STG.US,D,20181016,000000,54.5391,55.6522,52.7583,54.3165,24784.521484375,0
+STG.US,D,20181017,000000,53.9826,55.6522,52.8705,54.7617,26338.818359375,0
+STG.US,D,20181018,000000,55.207,56.2087,53.9835,55.207,2925.537109375,0
+STG.US,D,20181019,000000,55.6522,56.9878,53.5374,54.2052,4513.525390625,0
+STG.US,D,20181022,000000,55.7635,56.5426,54.3165,55.207,4690.966796875,0
+STG.US,D,20181023,000000,53.5374,55.6522,52.313,53.0922,11504.4921875,0
+STG.US,D,20181024,000000,53.3148,55.6522,51.6452,52.647,9086.572265625,0
+STG.US,D,20181025,000000,51.2,53.6487,50.7548,50.7548,5240.13671875,0
+STG.US,D,20181026,000000,50.5322,54.2613,50.5322,52.2017,3636.42578125,0
+STG.US,D,20181029,000000,51.3113,52.2017,45.7461,47.0817,6205.95703125,0
+STG.US,D,20181030,000000,47.527,49.1306,47.527,47.527,3830.712890625,0
+STG.US,D,20181031,000000,48.0835,49.5304,45.6348,45.6348,6046.484375,0
+STG.US,D,20181101,000000,46.4139,51.8678,46.4139,50.087,9125.87890625,0
+STG.US,D,20181102,000000,50.4209,51.3113,48.9739,49.5304,5611.865234375,0
+STG.US,D,20181105,000000,49.5304,50.4209,48.9739,49.5304,5213.18359375,0
+STG.US,D,20181106,000000,49.3078,50.3096,48.9739,48.9739,3830.712890625,0
+STG.US,D,20181107,000000,49.9757,51.2,48.9739,48.9739,6634.9609375,0
+STG.US,D,20181108,000000,49.9659,50.8661,48.1948,50.6435,2962.59765625,0
+STG.US,D,20181109,000000,49.5304,49.5304,45.6348,45.6348,4378.759765625,0
+STG.US,D,20181112,000000,44.967,44.967,43.6313,44.1878,2673.974609375,0
+STG.US,D,20181113,000000,44.5217,48.7513,41.8504,45.3009,9808.69140625,0
+STG.US,D,20181114,000000,45.3009,49.4191,44.0765,46.7478,9015.8203125,0
+STG.US,D,20181115,000000,46.4139,50.087,46.3026,47.8609,6755.126953125,0
+STG.US,D,20181116,000000,46.9704,47.2055,41.2939,42.7409,4274.31640625,0
+STG.US,D,20181119,000000,42.7418,44.2991,42.073,42.073,5283.935546875,0
+STG.US,D,20181120,000000,41.1826,42.5183,39.513,42.073,4512.40234375,0
+STG.US,D,20181121,000000,42.6296,46.1913,42.407,44.5217,5071.6796875,0
+STG.US,D,20181123,000000,44.5217,44.5217,39.7357,42.073,8502.587890625,0
+STG.US,D,20181126,000000,42.2957,44.4104,42.073,42.8522,4306.884765625,0
+STG.US,D,20181127,000000,42.8522,44.967,42.073,42.1843,6021.77734375,0
+STG.US,D,20181128,000000,42.1843,43.9652,42.1843,43.52,5052.587890625,0
+STG.US,D,20181129,000000,43.2974,46.6606,42.6296,45.3009,5469.23828125,0
+STG.US,D,20181130,000000,45.3009,45.3009,42.2957,44.1878,4104.736328125,0
+STG.US,D,20181203,000000,45.8574,46.3026,41.9617,42.7409,5029.00390625,0
+STG.US,D,20181204,000000,43.6313,45.5235,42.073,42.0837,3228.759765625,0
+STG.US,D,20181206,000000,41.7391,42.407,40.6261,42.407,7075.1953125,0
+STG.US,D,20181207,000000,42.407,42.407,40.8487,42.073,5015.52734375,0
+STG.US,D,20181210,000000,42.3063,42.3063,35.7287,36.5078,4462.98828125,0
+STG.US,D,20181211,000000,39.6243,40.5985,37.1757,37.287,4164.2578125,0
+STG.US,D,20181212,000000,37.8435,38.8452,36.1739,36.1739,5393.994140625,0
+STG.US,D,20181213,000000,36.8417,38.0029,36.5078,37.1757,5319.873046875,0
+STG.US,D,20181214,000000,36.4268,36.5212,33.1687,33.1687,3180.46875,0
+STG.US,D,20181217,000000,33.1687,33.6139,29.4957,29.607,4579.78515625,0
+STG.US,D,20181218,000000,30.0664,30.4974,27.8261,27.8261,3500.537109375,0
+STG.US,D,20181219,000000,27.8261,29.0754,26.8243,27.7148,5709.5703125,0
+STG.US,D,20181220,000000,27.4922,27.4922,25.0435,25.1548,5454.638671875,0
+STG.US,D,20181221,000000,26.4904,30.0522,25.1548,26.713,8598.046875,0
+STG.US,D,20181224,000000,26.4904,30.0522,26.4904,30.0522,6907.861328125,0
+STG.US,D,20181226,000000,30.0522,31.6104,28.6773,31.4991,5477.099609375,0
+STG.US,D,20181227,000000,30.4974,33.8917,29.8723,32.8348,11854.8828125,0
+STG.US,D,20181228,000000,32.2783,34.2817,30.9426,33.9478,6930.322265625,0
+STG.US,D,20181231,000000,32.2783,35.1722,31.4991,33.8365,6166.650390625,0
+STG.US,D,20190102,000000,33.7252,36.7304,33.3913,36.6191,3058.056640625,0
+STG.US,D,20190103,000000,36.1739,38.9565,33.7252,38.8452,7400.87890625,0
+STG.US,D,20190104,000000,39.1791,39.847,37.1757,39.513,3260.205078125,0
+STG.US,D,20190107,000000,40.0696,42.073,38.2887,41.6278,6764.111328125,0
+STG.US,D,20190108,000000,41.1826,41.8504,40.2922,41.5165,4255.224609375,0
+STG.US,D,20190109,000000,41.6278,42.5289,40.7374,42.2957,3366.89453125,0
+STG.US,D,20190110,000000,42.7409,42.9635,40.9609,42.9635,3610.595703125,0
+STG.US,D,20190111,000000,42.9635,43.9652,40.7374,43.9652,9735.693359375,0
+STG.US,D,20190114,000000,42.7409,44.0765,40.4035,40.4035,2922.16796875,0
+STG.US,D,20190115,000000,41.2939,43.4087,41.2939,42.9635,3433.154296875,0
+STG.US,D,20190116,000000,43.0748,43.9652,42.2957,43.9652,1411.669921875,0
+STG.US,D,20190117,000000,43.9652,44.5217,43.4087,43.4087,2850.29296875,0
+STG.US,D,20190118,000000,44.2991,47.8609,44.2991,47.7496,5073.92578125,0
+STG.US,D,20190122,000000,46.6365,48.786,45.8574,47.9722,3660.009765625,0
+STG.US,D,20190123,000000,48.2491,51.2,47.9722,51.2,2743.603515625,0
+STG.US,D,20190124,000000,52.0904,57.8783,49.6417,57.8783,5011.03515625,0
+STG.US,D,20190125,000000,57.8783,61.2174,57.8783,60.8835,3595.99609375,0
+STG.US,D,20190128,000000,60.1043,62.3304,57.9896,62.3304,2529.1015625,0
+STG.US,D,20190129,000000,60.9948,63.4435,59.4365,61.2174,2350.537109375,0
+STG.US,D,20190130,000000,60.1043,61.5513,56.7652,58.4348,4494.43359375,0
+STG.US,D,20190131,000000,56.8765,61.2174,56.6744,61.2174,2866.015625,0
+STG.US,D,20190201,000000,61.3287,61.7739,59.7704,60.6609,966.943359375,0
+STG.US,D,20190204,000000,61.6626,62.2191,59.1026,61.2049,2266.30859375,0
+STG.US,D,20190205,000000,60.5496,61.8852,60.1043,61.7739,1914.794921875,0
+STG.US,D,20190206,000000,61.7739,61.7739,59.3252,59.3252,1764.306640625,0
+STG.US,D,20190207,000000,60.5496,60.5496,58.7687,59.5478,1829.443359375,0
+STG.US,D,20190208,000000,60.1043,61.7739,59.1026,60.6609,2068.65234375,0
+STG.US,D,20190211,000000,61.3287,61.3287,59.286,60.1043,2215.771484375,0
+STG.US,D,20190212,000000,61.2174,61.2174,58.9913,58.9913,2837.939453125,0
+STG.US,D,20190213,000000,59.1801,60.2157,57.8783,57.8783,2122.55859375,0
+STG.US,D,20190214,000000,58.6574,59.993,55.7635,55.7635,2241.6015625,0
+STG.US,D,20190215,000000,57.3217,58.9637,56.2087,58.5461,2156.25,0
+STG.US,D,20190219,000000,57.6557,60.1043,55.6522,55.6522,2495.41015625,0
+STG.US,D,20190220,000000,55.3183,57.6557,55.3183,56.6539,1020.849609375,0
+STG.US,D,20190221,000000,56.0048,58.4348,55.7635,58.4348,1639.6484375,0
+STG.US,D,20190222,000000,59.993,60.8835,54.3165,54.4278,4259.716796875,0
+STG.US,D,20190225,000000,54.5391,57.3217,39.6243,45.0783,36312.59765625,0
+STG.US,D,20190226,000000,43.9652,48.8626,43.9652,46.5252,7322.265625,0
+STG.US,D,20190227,000000,46.4139,47.9722,46.08,47.3043,2736.865234375,0
+STG.US,D,20190228,000000,47.6383,49.1413,46.9704,48.9739,2836.81640625,0
+STG.US,D,20190301,000000,49.1965,49.8643,43.6313,44.5217,8056.73828125,0
+STG.US,D,20190304,000000,44.7443,47.527,44.5217,46.4139,7215.576171875,0
+STG.US,D,20190305,000000,47.193,49.5304,45.8574,47.193,5739.892578125,0
+STG.US,D,20190306,000000,46.8591,48.4174,46.5252,47.7496,2807.6171875,0
+STG.US,D,20190307,000000,49.0852,49.5304,47.8618,48.7513,3976.708984375,0
+STG.US,D,20190308,000000,48.64,48.64,45.4122,45.8574,5881.396484375,0
+STG.US,D,20190311,000000,44.8557,47.8609,44.8557,46.4139,3397.216796875,0
+STG.US,D,20190312,000000,45.9687,48.3096,45.9687,46.7478,3192.822265625,0
+STG.US,D,20190313,000000,46.9971,51.2,46.9971,51.2,4202.44140625,0
+STG.US,D,20190314,000000,50.3096,50.6435,46.1913,47.3043,5222.16796875,0
+STG.US,D,20190315,000000,47.3043,49.5304,46.9704,47.193,3570.166015625,0
+STG.US,D,20190318,000000,46.2189,48.8626,46.2189,46.4139,2223.6328125,0
+STG.US,D,20190319,000000,48.0835,48.3061,46.4139,46.4139,3350.048828125,0
+STG.US,D,20190320,000000,45.6348,47.527,45.6348,47.0719,2252.83203125,0
+STG.US,D,20190321,000000,45.7461,47.8609,45.6472,47.8609,3214.16015625,0
+STG.US,D,20190322,000000,48.0835,48.0835,45.6348,45.6348,3884.619140625,0
+STG.US,D,20190325,000000,45.0783,47.193,44.0765,44.0765,3181.591796875,0
+STG.US,D,20190326,000000,44.967,46.1913,43.4087,43.9652,3359.033203125,0
+STG.US,D,20190327,000000,44.633,45.1896,40.2922,40.2922,3589.2578125,0
+STG.US,D,20190328,000000,41.1826,42.2957,38.2887,39.847,5004.296875,0
+STG.US,D,20190329,000000,40.7374,42.1843,39.6796,40.0696,4861.669921875,0
+STG.US,D,20190401,000000,40.8487,42.2957,40.3474,41.2939,1463.330078125,0
+STG.US,D,20190402,000000,40.5148,42.9635,40.5148,40.8487,3384.86328125,0
+STG.US,D,20190403,000000,41.9617,42.2957,38.4,38.9565,2018.115234375,0
+STG.US,D,20190404,000000,39.7357,41.9617,39.6243,40.5148,1748.583984375,0
+STG.US,D,20190405,000000,40.1809,40.96,32.3896,36.6191,9548.14453125,0
+STG.US,D,20190408,000000,36.7304,40.8478,36.7304,38.4,3868.896484375,0
+STG.US,D,20190409,000000,38.9912,39.3465,37.0643,38.2887,2293.26171875,0
+STG.US,D,20190410,000000,38.4,40.4035,37.8435,38.5113,1911.42578125,0
+STG.US,D,20190411,000000,38.4,40.2922,37.1757,38.9565,3719.53125,0
+STG.US,D,20190412,000000,39.1791,39.1791,37.7322,38.0661,1282.51953125,0
+STG.US,D,20190415,000000,38.4,39.513,36.8417,37.6209,1217.3828125,0
+STG.US,D,20190416,000000,37.8435,41.9617,37.4837,39.3465,3929.541015625,0
+STG.US,D,20190417,000000,39.9583,40.0696,36.6316,36.8417,4652.783203125,0
+STG.US,D,20190418,000000,36.7304,36.953,35.0609,35.0609,3090.625,0
+STG.US,D,20190422,000000,34.8383,34.8383,32.9461,32.9461,6321.630859375,0
+STG.US,D,20190423,000000,33.1687,34.9496,33.1687,34.727,4124.951171875,0
+STG.US,D,20190424,000000,34.9496,35.0609,33.6139,33.9478,3882.373046875,0
+STG.US,D,20190425,000000,34.0591,34.1704,32.3896,33.7252,2280.908203125,0
+STG.US,D,20190426,000000,33.7252,33.9176,32.5009,32.7235,4102.490234375,0
+STG.US,D,20190429,000000,33.1687,33.6139,32.9461,32.9461,4395.60546875,0
+STG.US,D,20190430,000000,33.0574,33.6139,32.7235,33.0574,2360.64453125,0
+STG.US,D,20190501,000000,33.3913,34.1704,32.7306,34.0591,1400.439453125,0
+STG.US,D,20190502,000000,34.1704,35.0609,32.8348,32.8348,5116.6015625,0
+STG.US,D,20190503,000000,33.8365,33.9478,33.1687,33.3913,1952.978515625,0
+STG.US,D,20190506,000000,33.1687,33.2934,31.5552,32.7235,2116.943359375,0
+STG.US,D,20190507,000000,33.0574,33.3913,32.0557,32.8348,2295.5078125,0
+STG.US,D,20190508,000000,32.167,33.3913,32.167,32.8348,1626.171875,0
+STG.US,D,20190509,000000,31.7217,33.3913,31.3878,32.2783,1781.15234375,0
+STG.US,D,20190510,000000,31.833,34.0591,31.833,32.2783,4868.408203125,0
+STG.US,D,20190513,000000,31.9443,33.28,31.5,33.28,1497.021484375,0
+STG.US,D,20190514,000000,33.28,33.28,31.9141,32.5009,4220.41015625,0
+STG.US,D,20190515,000000,31.7217,33.28,31.7217,32.5009,2731.25,0
+STG.US,D,20190516,000000,32.5009,33.9478,32.5009,33.0574,1735.107421875,0
+STG.US,D,20190517,000000,33.0574,33.3913,31.9443,32.0557,2521.240234375,0
+STG.US,D,20190520,000000,31.7609,32.2783,31.0539,31.1652,1486.9140625,0
+STG.US,D,20190521,000000,30.6087,32.1109,30.6087,30.8313,1197.16796875,0
+STG.US,D,20190522,000000,30.2748,32.8348,30.2748,32.7235,1612.6953125,0
+STG.US,D,20190523,000000,30.6087,32.167,29.3843,31.1652,3982.32421875,0
+STG.US,D,20190524,000000,31.6104,32.8348,31.6104,32.0557,1483.544921875,0
+STG.US,D,20190528,000000,30.0522,32.8348,30.0522,32.7235,1220.751953125,0
+STG.US,D,20190529,000000,30.6087,30.6087,29.8296,30.6087,1379.1015625,0
+STG.US,D,20190530,000000,31.1652,31.7217,30.9426,31.6104,727.734375,0
+STG.US,D,20190531,000000,31.3878,31.3878,29.607,29.8296,2087.744140625,0
+STG.US,D,20190603,000000,30.3861,30.3861,29.273,30.0522,612.060546875,0
+STG.US,D,20190604,000000,30.013,30.0522,29.3843,29.3843,769.287109375,0
+STG.US,D,20190605,000000,29.241,29.3843,28.7165,29.0504,909.66796875,0
+STG.US,D,20190606,000000,29.2454,29.3843,29.1092,29.1092,132.51953125,0
+STG.US,D,20190607,000000,29.3843,29.4957,28.3826,28.3826,2917.67578125,0
+STG.US,D,20190610,000000,28.0487,29.273,27.8261,27.8261,1631.787109375,0
+STG.US,D,20190611,000000,27.8261,28.3826,25.0435,25.1548,2562.79296875,0
+STG.US,D,20190612,000000,25.0435,25.9339,23.9304,24.8209,1682.32421875,0
+STG.US,D,20190613,000000,24.487,24.487,23.3739,23.3739,974.8046875,0
+STG.US,D,20190614,000000,23.2626,24.153,22.4835,22.9287,2313.4765625,0
+STG.US,D,20190617,000000,23.04,23.7078,22.9287,22.9287,804.1015625,0
+STG.US,D,20190618,000000,23.04,25.4887,22.3722,23.04,1879.98046875,0
+STG.US,D,20190619,000000,23.5965,25.4887,23.5965,25.4887,1231.982421875,0
+STG.US,D,20190620,000000,25.4887,27.6035,24.5983,26.1565,1412.79296875,0
+STG.US,D,20190621,000000,25.5929,26.1565,24.487,26.1565,925.390625,0
+STG.US,D,20190624,000000,26.1565,26.1565,25.4887,26.1565,448.095703125,0
+STG.US,D,20190625,000000,25.6,25.6303,25.3347,25.3774,683.935546875,0
+STG.US,D,20190626,000000,25.6,25.6,24.4157,25.3774,610.9375,0
+STG.US,D,20190627,000000,25.3498,27.5928,25.0435,26.713,1092.724609375,0
+STG.US,D,20190628,000000,27.2696,27.3809,26.3907,26.6017,782.763671875,0
+STG.US,D,20190701,000000,26.713,26.713,25.8226,26.6017,360.498046875,0
+STG.US,D,20190702,000000,26.0452,26.713,25.8226,25.8226,103.3203125,0
+STG.US,D,20190703,000000,26.3791,26.713,26.2126,26.713,223.486328125,0
+STG.US,D,20190705,000000,26.0452,26.713,25.4887,26.713,291.9921875,0
+STG.US,D,20190708,000000,26.6739,26.713,26.3649,26.3649,478.41796875,0
+STG.US,D,20190709,000000,26.713,26.713,26.3791,26.3791,835.546875,0
+STG.US,D,20190710,000000,26.6017,26.713,25.3827,26.713,978.173828125,0
+STG.US,D,20190711,000000,26.713,26.713,26.1565,26.3791,806.34765625,0
+STG.US,D,20190712,000000,26.5483,26.5483,24.9322,25.1548,1347.65625,0
+STG.US,D,20190715,000000,25.1548,25.1548,24.0506,25.0435,683.935546875,0
+STG.US,D,20190716,000000,24.5751,25.1548,24.5751,25.1548,287.5,0
+STG.US,D,20190717,000000,24.487,25.0435,24.153,24.153,413.28125,0
+STG.US,D,20190718,000000,24.2946,24.2946,21.7043,23.1513,4096.875,0
+STG.US,D,20190719,000000,23.3249,24.2643,23.1522,23.2626,843.408203125,0
+STG.US,D,20190722,000000,23.1513,23.8191,23.1513,23.1513,523.33984375,0
+STG.US,D,20190723,000000,23.7078,23.9304,23.7078,23.9304,2156.25,0
+STG.US,D,20190724,000000,23.7078,23.9304,23.7078,23.7078,586.23046875,0
+STG.US,D,20190725,000000,23.9304,23.9304,23.8191,23.9304,583.984375,0
+STG.US,D,20190726,000000,23.2626,23.9304,23.2626,23.9304,433.49609375,0
+STG.US,D,20190729,000000,23.9002,23.9304,23.1513,23.9304,579.4921875,0
+STG.US,D,20190730,000000,23.9304,24.9322,23.9304,24.9322,573.876953125,0
+STG.US,D,20190731,000000,24.487,24.9322,24.2643,24.3757,441.357421875,0
+STG.US,D,20190801,000000,25.1548,25.1548,25.1548,25.1548,8.984375,0
+STG.US,D,20190802,000000,24.8609,24.8609,24.8609,24.8609,26.953125,0
+STG.US,D,20190805,000000,24.5065,25.6,24.5065,25.3774,13542.822265625,0
+STG.US,D,20190806,000000,25.8226,26.713,25.1548,25.2661,635.64453125,0
+STG.US,D,20190807,000000,24.8761,25.8226,24.8761,25.7113,305.46875,0
+STG.US,D,20190808,000000,25.8226,25.8226,25.6552,25.7113,551.416015625,0
+STG.US,D,20190809,000000,25.4887,25.8226,25.1548,25.1548,307.71484375,0
+STG.US,D,20190812,000000,25.8226,26.1565,23.7078,25.4887,2150.634765625,0
+STG.US,D,20190813,000000,24.7096,24.7096,24.153,24.7096,728.857421875,0
+STG.US,D,20190814,000000,24.3757,27.3809,23.9304,27.3809,697.412109375,0
+STG.US,D,20190815,000000,27.3809,30.8313,25.9339,25.9339,3005.2734375,0
+STG.US,D,20190816,000000,26.2678,26.3791,25.8226,25.9339,1920.41015625,0
+STG.US,D,20190819,000000,26.6017,29.6452,26.6017,27.7148,3190.576171875,0
+STG.US,D,20190820,000000,27.8261,28.3826,27.7148,27.8261,650.244140625,0
+STG.US,D,20190821,000000,27.6907,28.9391,27.1707,28.9391,772.65625,0
+STG.US,D,20190822,000000,28.4672,29.4957,27.7148,28.1333,1438.623046875,0
+STG.US,D,20190823,000000,27.4922,27.6035,25.6,26.4904,1942.87109375,0
+STG.US,D,20190826,000000,26.1921,26.4904,25.8226,26.4904,1248.828125,0
+STG.US,D,20190827,000000,26.2678,26.2678,24.5983,24.5983,1094.970703125,0
+STG.US,D,20190828,000000,25.0435,25.0435,23.8191,24.487,1712.646484375,0
+STG.US,D,20190829,000000,23.8868,24.487,22.9287,23.7078,1150,0
+STG.US,D,20190830,000000,23.6954,23.8191,22.9287,23.5965,952.34375,0
+STG.US,D,20190903,000000,22.8183,23.8191,22.8183,23.7078,1047.802734375,0
+STG.US,D,20190904,000000,24.3757,27.1583,22.3722,23.9304,3454.4921875,0
+STG.US,D,20190905,000000,23.7078,24.5983,23.5965,24.153,851.26953125,0
+STG.US,D,20190906,000000,24.5983,26.3791,23.4852,24.487,1367.87109375,0
+STG.US,D,20190909,000000,24.0417,25.2661,21.7043,24.2643,6401.3671875,0
+STG.US,D,20190910,000000,25.0435,26.2678,23.9304,25.6,1361.1328125,0
+STG.US,D,20190911,000000,25.4887,28.3016,25.4887,26.713,2333.69140625,0
+STG.US,D,20190912,000000,27.2304,28.3826,25.6,27.8261,2584.130859375,0
+STG.US,D,20190913,000000,28.7165,28.9943,26.5207,27.6035,2081.005859375,0
+STG.US,D,20190916,000000,28.0487,28.0487,27.3809,27.6035,1107.32421875,0
+STG.US,D,20190917,000000,27.5643,30.6087,27.2135,29.8296,321.19140625,0
+STG.US,D,20190918,000000,29.9409,29.9409,28.9391,29.566,647.998046875,0
+STG.US,D,20190919,000000,28.7308,29.3843,28.7165,29.3843,382.958984375,0
+STG.US,D,20190920,000000,28.6631,29.8296,28.6631,29.8296,96.58203125,0
+STG.US,D,20190923,000000,29.273,32.2783,29.1617,30.8313,2487.548828125,0
+STG.US,D,20190924,000000,31.2151,33.5026,30.8206,31.3878,1550.927734375,0
+STG.US,D,20190925,000000,31.1652,32.0557,30.4974,31.4991,717.626953125,0
+STG.US,D,20190926,000000,31.46,32.0557,30.72,31.3878,686.181640625,0
+STG.US,D,20190927,000000,32.053,32.7235,30.6087,32.2783,1713.76953125,0
+STG.US,D,20190930,000000,31.5223,32.8348,31.5223,32.8348,656.982421875,0
+STG.US,D,20191001,000000,32.8348,32.8348,32.2337,32.2783,377.34375,0
+STG.US,D,20191002,000000,32.3174,32.6122,32.2783,32.6122,74.12109375,0
+STG.US,D,20191003,000000,32.167,32.167,31.3878,31.3878,128.02734375,0
+STG.US,D,20191007,000000,30.72,30.72,28.4939,29.9711,390.8203125,0
+STG.US,D,20191008,000000,30.9693,30.9693,28.2713,28.2713,250.439453125,0
+STG.US,D,20191009,000000,29.1617,30.9426,29.0504,30.2748,523.33984375,0
+STG.US,D,20191010,000000,29.607,30.72,27.047,30.3861,1347.65625,0
+STG.US,D,20191011,000000,30.3861,32.7235,30.3861,31.9265,592.96875,0
+STG.US,D,20191014,000000,32.3896,32.5009,32.0557,32.1723,98.828125,0
+STG.US,D,20191015,000000,31.833,31.833,30.1635,30.1635,272.900390625,0
+STG.US,D,20191016,000000,30.2748,31.4991,30.2748,31.4991,65.13671875,0
+STG.US,D,20191017,000000,31.5321,32.8348,31.1652,31.1652,211.1328125,0
+STG.US,D,20191021,000000,30.4983,31.9443,30.4974,30.6087,443.603515625,0
+STG.US,D,20191022,000000,31.126,31.1652,28.5518,29.273,709.765625,0
+STG.US,D,20191024,000000,28.6444,29.607,28.4939,29.607,153.857421875,0
+STG.US,D,20191025,000000,29.0504,29.0504,26.713,26.8243,1499.267578125,0
+STG.US,D,20191028,000000,27.3809,27.3809,26.9357,27.3809,62.890625,0
+STG.US,D,20191029,000000,27.2696,27.518,27.1583,27.3809,1881.103515625,0
+STG.US,D,20191030,000000,27.3809,28.6052,27.3809,28.4387,434.619140625,0
+STG.US,D,20191031,000000,27.6035,28.2713,26.713,28.2713,404.296875,0
+STG.US,D,20191101,000000,27.4922,29.607,26.713,27.3809,961.328125,0
+STG.US,D,20191104,000000,27.3809,27.3809,26.713,27.2696,924.267578125,0
+STG.US,D,20191105,000000,27.3506,27.3809,26.99,27.3809,744.580078125,0
+STG.US,D,20191106,000000,27.1031,30.8313,27.1031,30.2748,893.9453125,0
+STG.US,D,20191107,000000,30.0522,30.0522,29.3843,29.3843,517.724609375,0
+STG.US,D,20191108,000000,28.7165,29.273,28.7165,28.9391,268.408203125,0
+STG.US,D,20191111,000000,28.2713,28.3826,26.713,27.3809,349.267578125,0
+STG.US,D,20191112,000000,27.2696,28.6052,27.2696,28.0487,262.79296875,0
+STG.US,D,20191114,000000,28.6052,28.6052,26.9357,27.2696,512.109375,0
+STG.US,D,20191115,000000,28.16,29.7183,27.9374,28.6052,231.34765625,0
+STG.US,D,20191118,000000,29.1617,29.7183,28.3826,28.3826,206.640625,0
+STG.US,D,20191119,000000,29.0495,29.273,28.2713,28.6052,262.79296875,0
+STG.US,D,20191120,000000,29.607,30.6087,28.9391,28.9391,1081.494140625,0
+STG.US,D,20191121,000000,29.607,31.2765,28.9391,29.0504,2653.759765625,0
+STG.US,D,20191122,000000,29.0504,29.2009,25.2661,27.2696,12395.068359375,0
+STG.US,D,20191125,000000,26.8243,27.6035,26.1565,27.6035,580.615234375,0
+STG.US,D,20191126,000000,26.713,28.16,25.9339,28.16,1737.353515625,0
+STG.US,D,20191127,000000,28.3826,30.9426,28.3826,30.9426,1383.59375,0
+STG.US,D,20191129,000000,29.273,30.1635,29.273,29.4957,918.65234375,0
+STG.US,D,20191202,000000,29.7183,29.9409,26.803,29.607,823.193359375,0
+STG.US,D,20191203,000000,29.5037,30.4974,29.4957,29.8305,429.00390625,0
+STG.US,D,20191204,000000,29.5393,29.5393,29.4957,29.4957,48.291015625,0
+STG.US,D,20191206,000000,27.9374,29.0504,27.2696,28.3826,535.693359375,0
+STG.US,D,20191209,000000,29.0504,29.0504,26.9357,27.3809,725.48828125,0
+STG.US,D,20191210,000000,27.8261,28.3826,27.8261,28.3826,110.05859375,0
+STG.US,D,20191211,000000,27.6168,27.6168,27.6168,27.6168,21.337890625,0
+STG.US,D,20191212,000000,27.9374,28.4939,27.9374,28.4939,548.046875,0
+STG.US,D,20191213,000000,27.754,28.9391,27.7451,28.7165,589.599609375,0
+STG.US,D,20191216,000000,28.7165,28.7165,28.7165,28.7165,17.96875,0
+STG.US,D,20191218,000000,28.6052,28.7165,26.9357,26.9357,525.5859375,0
+STG.US,D,20191219,000000,26.632,28.9391,26.6231,28.6444,808.59375,0
+STG.US,D,20191220,000000,28.3826,28.7165,27.7148,27.7148,681.689453125,0
+STG.US,D,20191223,000000,27.7451,29.4957,27.7148,29.3843,923.14453125,0
+STG.US,D,20191224,000000,29.4957,29.4957,29.3843,29.3843,664.84375,0
+STG.US,D,20191226,000000,29.8296,30.0522,29.1902,29.9409,491.89453125,0
+STG.US,D,20191227,000000,29.9453,30.0522,29.9222,30.0522,281.884765625,0
+STG.US,D,20191230,000000,29.8296,30.0522,29.7183,29.9409,315.576171875,0
+STG.US,D,20191231,000000,29.3843,29.9409,28.6052,28.6052,1169.091796875,0
+STG.US,D,20200102,000000,28.6052,30.3861,28.6052,29.4957,370.60546875,0
+STG.US,D,20200103,000000,29.7183,30.4974,29.3843,29.3843,251.5625,0
+STG.US,D,20200106,000000,29.9409,30.0522,29.7183,29.8296,303.22265625,0
+STG.US,D,20200107,000000,30.2748,30.3861,29.8296,29.8296,169.580078125,0
+STG.US,D,20200108,000000,29.8296,30.2748,29.8296,30.0522,377.34375,0
+STG.US,D,20200109,000000,29.6622,30.3861,28.8278,29.607,324.560546875,0
+STG.US,D,20200110,000000,29.4957,30.9417,29.4957,30.2748,411.03515625,0
+STG.US,D,20200113,000000,29.9409,31.2765,29.0504,30.0388,1354.39453125,0
+STG.US,D,20200114,000000,29.607,30.6087,29.3843,29.3843,263.916015625,0
+STG.US,D,20200115,000000,29.7183,30.6087,29.7183,30.6087,671.58203125,0
+STG.US,D,20200116,000000,30.1635,30.2748,30.1635,30.1635,296.484375,0
+STG.US,D,20200117,000000,30.1635,30.1635,28.0487,30.0522,10575.732421875,0
+STG.US,D,20200121,000000,29.42,29.42,29.42,29.42,13656.25,0
+STG.US,D,20200122,000000,29.3843,30.4974,29.3843,30.3861,2025.9765625,0
+STG.US,D,20200123,000000,30.4422,30.4974,30.2196,30.3861,372.8515625,0
+STG.US,D,20200124,000000,30.3861,30.6087,30.3861,30.6087,320.068359375,0
+STG.US,D,20200127,000000,29.0504,29.4957,28.3826,29.273,832.177734375,0
+STG.US,D,20200128,000000,29.607,29.7183,29.4957,29.5517,528.955078125,0
+STG.US,D,20200129,000000,29.273,30.0522,27.8261,30.0522,1010.7421875,0
+STG.US,D,20200130,000000,30.0522,30.0522,29.8296,30.0522,535.693359375,0
+STG.US,D,20200131,000000,29.9409,30.0522,29.3843,30.0522,592.96875,0
+STG.US,D,20200203,000000,30.013,30.3861,30.013,30.3861,909.66796875,0
+STG.US,D,20200204,000000,30.1635,30.3861,30.0522,30.0522,9152.83203125,0
+STG.US,D,20200205,000000,30.1635,30.1635,29.7183,30.0522,1293.75,0
+STG.US,D,20200206,000000,28.867,29.0504,28.0487,28.16,1242.08984375,0
+STG.US,D,20200207,000000,28.6613,30.0522,28.6613,30.0522,50.537109375,0
+STG.US,D,20200210,000000,30.6087,30.6087,29.273,29.607,3529.736328125,0
+STG.US,D,20200211,000000,29.273,30.0522,28.0487,28.9391,3347.802734375,0
+STG.US,D,20200212,000000,28.1903,29.3843,28.1903,29.3843,725.48828125,0
+STG.US,D,20200213,000000,29.1617,30.0522,28.7958,29.9409,2947.998046875,0
+STG.US,D,20200214,000000,29.9409,30.0522,29.6105,29.9409,819.82421875,0
+STG.US,D,20200218,000000,29.3843,29.9409,28.8278,28.9943,1041.064453125,0
+STG.US,D,20200219,000000,29.8296,30.1635,29.6622,29.9409,1766.552734375,0
+STG.US,D,20200220,000000,30.0522,30.0522,30.0522,30.0522,690.673828125,0
+STG.US,D,20200221,000000,30.0522,30.1635,30.0522,30.1635,192.041015625,0
+STG.US,D,20200224,000000,30.1635,30.1635,28.3826,28.6052,1441.9921875,0
+STG.US,D,20200225,000000,28.9391,29.1617,28.6052,29.1065,1222.998046875,0
+STG.US,D,20200226,000000,29.273,29.9409,28.9391,29.9409,884.9609375,0
+STG.US,D,20200227,000000,30.0522,30.0522,28.6052,29.8296,1278.02734375,0
+STG.US,D,20200228,000000,28.7468,29.607,28.6889,29.607,934.375,0
+STG.US,D,20200302,000000,29.1617,29.4957,27.7148,27.7148,2886.23046875,0
+STG.US,D,20200303,000000,27.9374,29.0504,27.7148,27.7148,2439.2578125,0
+STG.US,D,20200304,000000,27.7148,28.2713,27.7148,28.0487,1096.09375,0
+STG.US,D,20200305,000000,27.8261,28.0487,27.7148,27.7148,652.490234375,0
+STG.US,D,20200306,000000,27.8261,28.0487,27.2696,27.2696,1032.080078125,0
+STG.US,D,20200309,000000,26.713,27.2696,26.713,27.2696,1228.61328125,0
+STG.US,D,20200310,000000,27.8261,27.8261,26.4904,26.713,2831.201171875,0
+STG.US,D,20200311,000000,26.9357,27.2696,26.6561,27.047,1141.015625,0
+STG.US,D,20200312,000000,26.713,26.713,21.4817,23.3739,3482.568359375,0
+STG.US,D,20200313,000000,23.9304,26.9357,23.3739,26.2678,1431.884765625,0
+STG.US,D,20200316,000000,25.6,25.6,21.1478,22.2609,91609.1796875,0
+STG.US,D,20200317,000000,20.0348,20.0348,16.6957,18.3652,6739.404296875,0
+STG.US,D,20200318,000000,18.0313,18.0838,15.6939,16.5843,859.130859375,0
+STG.US,D,20200319,000000,16.5541,16.6957,16.1952,16.3056,933.251953125,0
+STG.US,D,20200320,000000,16.3617,16.6957,15.0261,16.6957,5612.98828125,0
+STG.US,D,20200323,000000,16.1391,16.3617,13.4678,14.4696,2862.646484375,0
+STG.US,D,20200324,000000,14.4696,14.4696,14.247,14.3583,3950.87890625,0
+STG.US,D,20200325,000000,14.3191,14.4696,13.913,14.4696,2197.802734375,0
+STG.US,D,20200326,000000,14.4696,16.1391,14.247,15.36,6065.576171875,0
+STG.US,D,20200327,000000,14.5809,16.6957,13.3565,16.0278,8402.63671875,0
+STG.US,D,20200330,000000,16.6957,16.6957,16.0278,16.1391,2209.033203125,0
+STG.US,D,20200331,000000,16.1391,16.2522,15.0261,15.2487,1947.36328125,0
+STG.US,D,20200401,000000,13.5791,15.0564,13.3565,14.8035,2723.388671875,0
+STG.US,D,20200402,000000,14.4696,14.4696,12.2435,12.8,17810.400390625,0
+STG.US,D,20200403,000000,12.8,13.3565,12.8,13.3565,7072.94921875,0
+STG.US,D,20200406,000000,14.4696,14.4696,10.5748,10.9078,20735.9375,0
+STG.US,D,20200407,000000,10.2418,10.2418,8.34889,9.46087,60480.56640625,0
+STG.US,D,20200408,000000,9.45107,9.45107,7.56976,8.95955,103468.5546875,0
+STG.US,D,20200409,000000,9.12696,9.57217,8.34783,9.12696,92646.875,0
+STG.US,D,20200413,000000,9.46087,11.1304,9.12696,10.8767,70982.177734375,0
+STG.US,D,20200414,000000,11.1304,13.913,10.9149,13.1339,56328.662109375,0
+STG.US,D,20200415,000000,13.5791,13.5791,10.6852,13.1339,35689.306640625,0
+STG.US,D,20200416,000000,12.8,13.5791,11.5757,13.1339,25129.296875,0
+STG.US,D,20200417,000000,13.9157,16.1391,13.3565,16.0278,21901.66015625,0
+STG.US,D,20200420,000000,16.0278,18.9217,14.9148,17.8087,31048.876953125,0
+STG.US,D,20200421,000000,16.5843,18.4765,15.9886,18.1426,26773.4375,0
+STG.US,D,20200422,000000,17.6974,21.7043,17.6974,20.7026,31107.275390625,0
+STG.US,D,20200423,000000,21.4817,22.2609,20.2574,20.2574,17347.705078125,0
+STG.US,D,20200424,000000,20.3687,21.2591,18.3652,19.7009,17339.84375,0
+STG.US,D,20200427,000000,19.1443,21.8157,19.1443,21.7043,20579.833984375,0
+STG.US,D,20200428,000000,21.7043,27.047,21.7043,23.5965,28142.431640625,0
+STG.US,D,20200429,000000,23.3739,24.0417,21.0365,22.5948,28410.83984375,0
+STG.US,D,20200430,000000,22.3722,23.9304,21.7043,22.0383,16619.970703125,0
+STG.US,D,20200501,000000,21.3704,22.5948,20.5281,21.2591,39470.60546875,0
+STG.US,D,20200504,000000,20.5913,22.4835,20.5913,22.2609,15650.78125,0
+STG.US,D,20200505,000000,23.04,23.04,21.8219,21.927,15621.58203125,0
+STG.US,D,20200506,000000,21.3704,23.5413,21.3704,22.5948,16745.751953125,0
+STG.US,D,20200507,000000,22.9287,24.2643,22.5948,23.8191,16186.474609375,0
+STG.US,D,20200508,000000,23.2626,27.2696,22.5948,26.8243,22428.369140625,0
+STG.US,D,20200511,000000,26.8243,26.9357,25.8226,26.4904,5934.1796875,0
+STG.US,D,20200512,000000,26.6017,26.6017,22.8174,23.2626,11254.052734375,0
+STG.US,D,20200513,000000,22.7613,23.2626,20.1968,20.3687,7641.2109375,0
+STG.US,D,20200514,000000,19.1443,20.3687,18.2539,20.0348,4704.443359375,0
+STG.US,D,20200515,000000,19.4783,20.0348,19.1996,19.5896,4145.166015625,0
+STG.US,D,20200518,000000,20.0348,20.0348,17.8087,19.3456,4607.861328125,0
+STG.US,D,20200519,000000,19.7009,20.1461,18.0865,18.5878,2788.525390625,0
+STG.US,D,20200520,000000,18.6991,19.4783,16.2504,17.0296,7021.2890625,0
+STG.US,D,20200521,000000,17.2522,19.033,16.9183,17.4748,5849.951171875,0
+STG.US,D,20200522,000000,17.3635,18.1426,16.5843,16.9183,9237.060546875,0
+STG.US,D,20200526,000000,18.1756,19.2396,17.4748,18.1426,16084.27734375,0
+STG.US,D,20200527,000000,19.1443,19.9235,16.2504,16.3617,11149.609375,0
+STG.US,D,20200528,000000,18.0313,18.0313,16.6957,16.9183,7753.515625,0
+STG.US,D,20200529,000000,15.6939,16.9183,12.8,16.9183,24795.751953125,0
+STG.US,D,20200601,000000,17.4748,17.4748,16.3172,17.3635,1440.869140625,0
+STG.US,D,20200602,000000,16.807,17.5861,16.473,17.3635,2571.77734375,0
+STG.US,D,20200603,000000,16.807,17.3635,15.9165,17.1409,3041.2109375,0
+STG.US,D,20200604,000000,17.5861,17.6974,17.0296,17.2522,2539.208984375,0
+STG.US,D,20200605,000000,17.3635,17.3635,16.6404,17.2522,1699.169921875,0
+STG.US,D,20200608,000000,17.0563,17.2522,14.7732,16.473,6957.275390625,0
+STG.US,D,20200609,000000,16.5843,16.5843,15.0261,16.2504,1416.162109375,0
+STG.US,D,20200610,000000,15.6717,16.9183,15.6717,16.9183,5362.548828125,0
+STG.US,D,20200611,000000,17.5861,17.5861,15.0822,16.807,6266.6015625,0
+STG.US,D,20200612,000000,16.9183,16.9183,15.36,16.5843,3557.8125,0
+STG.US,D,20200615,000000,15.6939,16.9183,15.6939,16.9183,1823.828125,0
+STG.US,D,20200616,000000,16.6957,20.7026,15.8052,18.3652,51593.896484375,0
+STG.US,D,20200617,000000,18.3652,18.3652,15.6939,16.6957,10227.587890625,0
+STG.US,D,20200618,000000,16.3617,17.5861,16.2522,16.807,2444.873046875,0
+STG.US,D,20200619,000000,16.807,17.0296,15.9165,15.9165,6812.40234375,0
+STG.US,D,20200622,000000,15.9165,16.3617,15.1374,15.6939,4904.345703125,0
+STG.US,D,20200623,000000,15.6939,16.3617,15.2487,15.5826,1663.232421875,0
+STG.US,D,20200624,000000,15.5826,15.6939,15.1374,15.5826,2591.9921875,0
+STG.US,D,20200625,000000,14.5809,15.8052,14.5809,15.36,2058.544921875,0
+STG.US,D,20200626,000000,15.0261,15.5826,14.6922,14.6922,959.08203125,0
+STG.US,D,20200629,000000,15.2478,15.2478,14.0252,14.3583,846.77734375,0
+STG.US,D,20200630,000000,14.2478,15.0261,14.2478,14.9148,305.46875,0
+STG.US,D,20200701,000000,14.7474,14.9148,14.6922,14.6922,422.265625,0
+STG.US,D,20200702,000000,14.9148,15.1374,14.5809,14.5809,1105.078125,0
+STG.US,D,20200706,000000,14.4696,16.3617,14.4696,15.4713,11686.42578125,0
+STG.US,D,20200707,000000,15.2496,15.6939,15.2496,15.6939,1648.6328125,0
+STG.US,D,20200708,000000,15.6939,16.1391,15.2487,15.6939,4982.958984375,0
+STG.US,D,20200709,000000,16.0278,16.2504,15.1374,15.1374,444.7265625,0
+STG.US,D,20200710,000000,15.1374,16.1391,15.1374,15.8052,1563.28125,0
+STG.US,D,20200713,000000,16.0278,18.2539,15.7945,16.9183,13194.677734375,0
+STG.US,D,20200714,000000,17.2522,17.2522,16.0278,16.5843,2883.984375,0
+STG.US,D,20200715,000000,17.3635,17.3635,16.0278,16.473,824.31640625,0
+STG.US,D,20200716,000000,16.5843,16.6957,15.6939,16.5843,2654.8828125,0
+STG.US,D,20200717,000000,16.9183,22.2609,16.7509,22.2609,87367.431640625,0
+STG.US,D,20200720,000000,22.0383,22.2609,18.1426,18.4765,30024.658203125,0
+STG.US,D,20200721,000000,18.1426,23.4852,17.4748,22.2609,34236.083984375,0
+STG.US,D,20200722,000000,22.1496,22.1496,19.4818,20.8139,4968.359375,0
+STG.US,D,20200723,000000,20.2574,21.0365,19.7009,20.2574,6785.44921875,0
+STG.US,D,20200724,000000,21.2591,21.2591,19.5896,20.1461,3525.244140625,0
+STG.US,D,20200727,000000,19.5896,20.1461,18.8104,19.6305,6930.322265625,0
+STG.US,D,20200728,000000,19.4783,19.9235,18.3652,19.7009,4639.306640625,0
+STG.US,D,20200729,000000,19.4783,21.1478,19.3812,21.1478,4535.986328125,0
+STG.US,D,20200730,000000,19.8122,21.1478,19.8122,20.48,2298.876953125,0
+STG.US,D,20200731,000000,20.9252,21.0365,19.9235,20.48,2825.5859375,0
+STG.US,D,20200803,000000,20.48,23.5965,20.0348,22.2609,19451.171875,0
+STG.US,D,20200804,000000,22.8174,24.153,22.3722,23.04,11295.60546875,0
+STG.US,D,20200805,000000,22.8174,22.8174,21.7043,22.0383,13240.72265625,0
+STG.US,D,20200806,000000,22.2609,22.8174,21.8157,22.4835,8306.0546875,0
+STG.US,D,20200807,000000,22.2609,22.8174,21.7043,22.2609,3925.048828125,0
+STG.US,D,20200810,000000,22.0383,22.7061,21.7043,21.927,2907.568359375,0
+STG.US,D,20200811,000000,21.927,22.0383,21.0365,21.1478,3882.373046875,0
+STG.US,D,20200812,000000,21.3704,21.8157,20.48,21.0365,4062.060546875,0
+STG.US,D,20200813,000000,21.1478,22.2609,20.2574,21.3704,7012.3046875,0
+STG.US,D,20200814,000000,21.0365,22.2609,20.7026,20.9252,10290.478515625,0
+STG.US,D,20200817,000000,21.1478,22.2609,20.8148,21.0926,5068.310546875,0
+STG.US,D,20200818,000000,21.4817,22.0383,20.7026,21.2591,3969.970703125,0
+STG.US,D,20200819,000000,20.5913,20.5913,18.9217,19.2557,14739.990234375,0
+STG.US,D,20200820,000000,18.9217,19.367,17.8087,18.1426,4884.130859375,0
+STG.US,D,20200821,000000,17.2522,17.92,17.2522,17.3635,2781.787109375,0
+STG.US,D,20200824,000000,17.1409,17.4187,15.36,16.5843,4101.3671875,0
+STG.US,D,20200825,000000,16.6957,17.6974,16.4739,17.3635,753.564453125,0
+STG.US,D,20200826,000000,16.5843,17.2522,16.473,16.473,3517.3828125,0
+STG.US,D,20200827,000000,16.9183,17.1409,16.3617,16.807,1288.134765625,0
+STG.US,D,20200828,000000,16.473,17.2522,16.473,16.473,4041.845703125,0
+STG.US,D,20200831,000000,16.2504,18.6991,16.1391,17.6974,7515.4296875,0
+STG.US,D,20200901,000000,18.0313,18.2539,17.1409,17.2522,3224.267578125,0
+STG.US,D,20200902,000000,18.2539,18.9217,17.6974,18.4765,3046.826171875,0
+STG.US,D,20200903,000000,19.1443,23.7069,18.3652,20.48,68877.587890625,0
+STG.US,D,20200904,000000,20.8139,21.9261,19.8122,19.8122,7004.443359375,0
+STG.US,D,20200908,000000,21.4817,21.4817,18.2548,19.2557,3439.892578125,0
+STG.US,D,20200909,000000,19.4783,20.48,18.3661,20.0348,4305.76171875,0
+STG.US,D,20200910,000000,19.367,21.1478,19.0304,20.9252,2048.4375,0
+STG.US,D,20200911,000000,21.8157,21.8157,19.9244,20.1461,896.19140625,0
+STG.US,D,20200914,000000,19.8122,21.7043,19.8122,21.0365,4607.861328125,0
+STG.US,D,20200915,000000,21.7043,21.7043,20.2574,20.5913,3507.275390625,0
+STG.US,D,20200916,000000,20.1461,20.147,19.367,19.5896,6609.130859375,0
+STG.US,D,20200917,000000,19.9235,20.0348,19.5335,19.7009,4903.22265625,0
+STG.US,D,20200918,000000,20.1461,20.1461,19.2557,19.7009,3432.03125,0
+STG.US,D,20200921,000000,20.1461,20.1461,19.1452,19.7009,3839.697265625,0
+STG.US,D,20200922,000000,20.0348,20.0348,18.1426,19.033,5597.265625,0
+STG.US,D,20200923,000000,18.8104,19.1443,18.8104,19.1443,3645.41015625,0
+STG.US,D,20200924,000000,19.033,19.033,18.1426,18.2539,3443.26171875,0
+STG.US,D,20200925,000000,18.6991,18.9859,17.8942,18.0313,3293.896484375,0
+STG.US,D,20200928,000000,17.3635,20.1461,17.3635,19.4783,5945.41015625,0
+STG.US,D,20200929,000000,19.4783,19.4783,18.2539,19.2557,2739.111328125,0
+STG.US,D,20200930,000000,19.367,19.367,18.2539,18.8104,274.0234375,0
+STG.US,D,20201001,000000,18.0313,20.3687,18.0313,20.3687,694.04296875,0
+STG.US,D,20201002,000000,19.4783,19.5896,19.3117,19.5896,513.232421875,0
+STG.US,D,20201005,000000,20.0348,20.0348,17.6974,18.6991,1672.216796875,0
+STG.US,D,20201006,000000,20.0348,20.0348,17.8087,18.6991,760.302734375,0
+STG.US,D,20201007,000000,18.6991,19.033,18.3652,19.033,1151.123046875,0
+STG.US,D,20201008,000000,19.8843,21.1309,18.6991,19.367,2512.255859375,0
+STG.US,D,20201009,000000,19.7009,19.7009,17.3635,19.4783,2562.79296875,0
+STG.US,D,20201012,000000,19.4783,19.7009,18.3652,19.033,2672.8515625,0
+STG.US,D,20201013,000000,19.4783,19.4783,17.8087,18.0313,3992.431640625,0
+STG.US,D,20201014,000000,18.6991,18.6991,17.2522,17.5861,3857.666015625,0
+STG.US,D,20201015,000000,17.4748,17.9761,16.807,17.4748,335.791015625,0
+STG.US,D,20201016,000000,17.0296,19.8122,16.9574,17.1409,3963.232421875,0
+STG.US,D,20201019,000000,17.6965,17.6974,17.2522,17.6974,649.12109375,0
+STG.US,D,20201020,000000,17.2522,19.1443,17.2522,17.6974,2015.869140625,0
+STG.US,D,20201021,000000,16.9192,18.326,16.9192,17.2379,466.064453125,0
+STG.US,D,20201022,000000,18.253,18.8104,18.0322,18.4213,1373.486328125,0
+STG.US,D,20201023,000000,18.7543,18.7543,17.7838,18.1426,750.1953125,0
+STG.US,D,20201026,000000,18.1426,19.033,17.5558,18.6991,1120.80078125,0
+STG.US,D,20201027,000000,17.9761,18.3652,17.587,18.0865,461.572265625,0
+STG.US,D,20201028,000000,17.6974,18.6991,17.6974,18.0865,1089.35546875,0
+STG.US,D,20201029,000000,18.9217,18.9217,17.8087,18.0313,875.9765625,0
+STG.US,D,20201030,000000,18.3652,18.8104,18.2539,18.3652,696.2890625,0
+STG.US,D,20201102,000000,18.0313,18.1426,17.5861,17.5861,1056.787109375,0
+STG.US,D,20201103,000000,17.4748,18.3652,17.4748,18.3652,242.578125,0
+STG.US,D,20201104,000000,18.4765,18.4765,18.1426,18.1426,67.3828125,0
+STG.US,D,20201105,000000,18.3652,18.3652,16.807,17.2522,755.810546875,0
+STG.US,D,20201106,000000,17.4748,17.5861,17.0857,17.0857,679.443359375,0
+STG.US,D,20201109,000000,17.2522,17.8087,16.0278,16.807,1951.85546875,0
+STG.US,D,20201110,000000,16.8337,17.6974,16.807,17.5861,654.736328125,0
+STG.US,D,20201111,000000,17.4748,18.2539,17.4748,17.7535,859.130859375,0
+STG.US,D,20201112,000000,17.1409,19.367,16.807,17.6974,6181.25,0
+STG.US,D,20201113,000000,17.6974,18.2539,17.6974,17.92,703.02734375,0
+STG.US,D,20201116,000000,16.807,17.8087,16.807,17.4187,1839.55078125,0
+STG.US,D,20201117,000000,17.5861,18.8665,17.1418,18.8104,4406.8359375,0
+STG.US,D,20201118,000000,20.48,20.48,16.3617,16.807,14689.453125,0
+STG.US,D,20201119,000000,16.9183,18.9565,16.807,17.1961,10657.71484375,0
+STG.US,D,20201120,000000,17.0296,17.5861,16.3617,16.5283,3003.02734375,0
+STG.US,D,20201123,000000,16.1391,16.6957,14.3583,15.3609,9110.15625,0
+STG.US,D,20201124,000000,14.9148,15.5826,14.3583,15.5826,21170.556640625,0
+STG.US,D,20201125,000000,15.5826,15.5826,14.8035,15.36,3912.6953125,0
+STG.US,D,20201127,000000,15.5826,15.9165,15.4713,15.5826,1388.0859375,0
+STG.US,D,20201130,000000,13.4678,15.0261,13.4678,14.247,8134.228515625,0
+STG.US,D,20201201,000000,15.4713,15.6939,14.5248,14.6316,4257.470703125,0
+STG.US,D,20201202,000000,14.6922,14.9148,14.247,14.247,1239.84375,0
+STG.US,D,20201203,000000,14.9148,15.0252,14.0243,14.247,3870.01953125,0
+STG.US,D,20201204,000000,14.247,14.5809,14.1357,14.247,3604.98046875,0
+STG.US,D,20201207,000000,14.8035,14.9255,12.4661,13.6895,8416.11328125,0
+STG.US,D,20201208,000000,13.5791,13.6343,13.2452,13.3565,853.515625,0
+STG.US,D,20201209,000000,13.5791,13.5791,12.2987,12.3548,5023.388671875,0
+STG.US,D,20201210,000000,12.5774,12.5774,11.8036,12.1322,2411.181640625,0
+STG.US,D,20201211,000000,12.4661,12.9104,11.9096,12.0209,1371.240234375,0
+STG.US,D,20201214,000000,12.0209,12.7101,11.687,12.1322,3042.333984375,0
+STG.US,D,20201215,000000,12.0209,12.2987,11.7983,11.9096,9279.736328125,0
+STG.US,D,20201216,000000,12.3548,12.3548,12.0209,12.3548,1111.81640625,0
+STG.US,D,20201217,000000,12.2435,12.3548,12.0209,12.0209,577.24609375,0
+STG.US,D,20201218,000000,12.2435,12.2435,11.9096,11.9096,433.49609375,0
+STG.US,D,20201221,000000,12.3548,12.3548,11.7983,11.882,1758.69140625,0
+STG.US,D,20201222,000000,11.9657,11.9657,11.687,11.687,8878.80859375,0
+STG.US,D,20201223,000000,11.5757,12.0209,11.5757,11.687,10538.671875,0
+STG.US,D,20201224,000000,12.2435,12.2435,11.5757,11.5757,1727.24609375,0
+STG.US,D,20201228,000000,11.7983,12.02,11.5757,11.7983,1678.955078125,0
+STG.US,D,20201229,000000,12.0209,12.0761,11.353,11.7983,2376.3671875,0
+STG.US,D,20201230,000000,11.4643,11.9096,11.4643,11.687,2639.16015625,0
+STG.US,D,20201231,000000,12.2435,12.2435,11.7983,12.1322,1252.197265625,0
+STG.US,D,20210104,000000,12.2435,12.2435,11.687,11.9096,11252.9296875,0
+STG.US,D,20210105,000000,11.9069,12.0209,11.7983,11.7983,3129.931640625,0
+STG.US,D,20210106,000000,11.7983,12.0209,11.5614,11.687,5013.28125,0
+STG.US,D,20210107,000000,12.3548,12.3548,11.7983,12.0209,54421.728515625,0
+STG.US,D,20210108,000000,12.6887,12.6887,11.9657,12.1322,8192.626953125,0
+STG.US,D,20210111,000000,12.3548,12.3548,11.7983,12.2435,4185.595703125,0
+STG.US,D,20210112,000000,12.3548,12.5213,12.1322,12.3548,121465.38085938,0
+STG.US,D,20210113,000000,12.4661,13.2452,12.3548,12.6887,74929.6875,0
+STG.US,D,20210114,000000,12.9113,13.2452,12.4999,13.1339,68566.50390625,0
+STG.US,D,20210115,000000,12.9113,13.2452,12.0209,12.6887,47811.474609375,0
+STG.US,D,20210119,000000,12.4661,13.6904,12.2435,13.3565,159179.54101562,0
+STG.US,D,20210120,000000,13.4678,13.8017,12.5774,13.1339,21316.552734375,0
+STG.US,D,20210121,000000,13.0226,13.913,13.0226,13.6904,23893.9453125,0
+STG.US,D,20210122,000000,14.0243,14.6922,13.5791,14.6922,22684.423828125,0
+STG.US,D,20210125,000000,15.5826,15.5826,13.3565,14.0243,35756.689453125,0
+STG.US,D,20210126,000000,13.913,14.0796,13.2452,13.5791,20576.46484375,0
+STG.US,D,20210127,000000,12.8,13.5756,12.4661,13.4678,26165.869140625,0
+STG.US,D,20210128,000000,12.8,13.3565,12.6887,13.2452,7026.904296875,0
+STG.US,D,20210129,000000,13.4678,13.4678,12.4661,12.6887,24330.810546875,0
+STG.US,D,20210201,000000,13.1339,13.5791,12.9122,13.1339,13273.291015625,0
+STG.US,D,20210202,000000,13.4678,13.4678,12.8,13.0226,5036.865234375,0
+STG.US,D,20210203,000000,13.3565,14.6922,13.2452,14.4696,37497.412109375,0
+STG.US,D,20210204,000000,15.2487,15.5826,13.913,15.5826,84277.9296875,0
+STG.US,D,20210205,000000,26.3791,32.8348,16.0278,17.0296,3480908.4960938,0
+STG.US,D,20210208,000000,17.3635,17.4748,15.36,16.6957,303324.85351562,0
+STG.US,D,20210209,000000,16.6957,17.5861,15.9183,17.0296,137022.94921875,0
+STG.US,D,20210210,000000,17.2522,17.4748,15.6939,16.2504,119945.8984375,0
+STG.US,D,20210211,000000,16.9183,17.0296,16.0278,16.3617,91038.671875,0
+STG.US,D,20210212,000000,16.6957,18.3652,16.3056,18.1426,179438.18359375,0
+STG.US,D,20210216,000000,18.8104,19.4542,17.2522,18.4765,149429.24804688,0
+STG.US,D,20210217,000000,18.1426,21.0365,17.3635,19.9235,237600.78125,0
+STG.US,D,20210218,000000,18.9217,19.2557,17.5861,18.8104,76245.8984375,0
+STG.US,D,20210219,000000,18.2539,18.6938,17.1409,17.5861,70261.181640625,0
+STG.US,D,20210222,000000,16.807,17.3296,15.9165,15.9165,57213.623046875,0
+STG.US,D,20210223,000000,14.9148,15.0261,13.4117,14.8035,64868.310546875,0
+STG.US,D,20210224,000000,14.6922,15.8052,14.5809,15.2487,36128.41796875,0
+STG.US,D,20210225,000000,15.0261,15.5274,13.4678,13.913,51090.771484375,0
+STG.US,D,20210226,000000,13.8017,14.3583,12.4661,12.8,59429.39453125,0
+STG.US,D,20210301,000000,13.4678,13.6904,13.3262,13.6904,21855.615234375,0
+STG.US,D,20210302,000000,13.6904,13.8017,13.0226,13.2452,22300.341796875,0
+STG.US,D,20210303,000000,13.0226,13.2452,12.3548,12.5774,35396.19140625,0
+STG.US,D,20210304,000000,12.3548,17.6974,11.5026,13.2452,1546870.1660156,0
+STG.US,D,20210305,000000,12.4661,13.4678,11.353,13.1339,169913.62304688,0
+STG.US,D,20210308,000000,12.3548,12.6887,11.687,12.1322,90647.8515625,0
+STG.US,D,20210309,000000,12.2435,13.4678,11.9096,12.8,129240.234375,0
+STG.US,D,20210310,000000,12.6887,13.3565,12.2435,12.8,43677.5390625,0
+STG.US,D,20210311,000000,13.1339,14.3583,12.9113,13.8017,70009.619140625,0
+STG.US,D,20210312,000000,13.5791,14.5809,13.3565,14.0243,44078.466796875,0
+STG.US,D,20210315,000000,14.0243,14.4696,13.5791,14.3583,38904.58984375,0
+STG.US,D,20210316,000000,14.3583,15.1374,13.8017,14.4696,44645.60546875,0
+STG.US,D,20210317,000000,14.1357,14.4696,13.8578,13.913,31090.4296875,0
+STG.US,D,20210318,000000,14.8035,15.5826,13.0226,13.4678,135156.4453125,0
+STG.US,D,20210319,000000,13.0226,14.4696,13.0226,13.913,41285.44921875,0
+STG.US,D,20210322,000000,14.247,14.247,13.1339,13.3565,40484.716796875,0
+STG.US,D,20210323,000000,13.4678,13.4678,12.5774,12.9113,26530.859375,0
+STG.US,D,20210324,000000,12.8,12.8,12.2435,12.2435,60324.462890625,0
+STG.US,D,20210325,000000,11.687,13.1339,11.687,12.8,49564.55078125,0
+STG.US,D,20210326,000000,13.5791,16.473,12.2435,12.8,446955.81054688,0
+STG.US,D,20210329,000000,12.2435,12.5774,11.5757,11.7983,64440.4296875,0
+STG.US,D,20210330,000000,11.7983,12.2435,11.2417,11.7983,40846.337890625,0
+STG.US,D,20210331,000000,12.0209,12.4661,11.687,12.2435,31805.810546875,0
+STG.US,D,20210401,000000,12.3548,12.5774,11.9096,12.2435,23841.162109375,0
+STG.US,D,20210405,000000,12.1322,12.4661,11.9096,11.9096,16228.02734375,0
+STG.US,D,20210406,000000,11.9096,12.8,11.9096,12.5774,34237.20703125,0
+STG.US,D,20210407,000000,12.5774,12.5774,11.687,11.7983,19353.466796875,0
+STG.US,D,20210408,000000,11.9096,12.5774,11.687,12.1322,23601.953125,0
+STG.US,D,20210409,000000,11.9096,12.0209,11.5757,11.5757,12500.634765625,0
+STG.US,D,20210412,000000,11.5757,11.7983,10.1287,10.4964,49834.08203125,0
+STG.US,D,20210413,000000,10.6861,11.0191,10.2623,10.7752,15016.259765625,0
+STG.US,D,20210414,000000,10.5739,10.6959,10.3638,10.5953,13937.01171875,0
+STG.US,D,20210415,000000,10.5659,11.0076,10.24,10.24,25371.875,0
+STG.US,D,20210416,000000,10.5739,10.663,9.90609,9.96307,23060.64453125,0
+STG.US,D,20210419,000000,10.0584,10.199,9.46532,10.1643,23462.6953125,0
+STG.US,D,20210420,000000,10.3513,10.4021,9.79478,10.2916,9306.689453125,0
+STG.US,D,20210421,000000,10.3335,10.573,9.95684,10.3513,9570.60546875,0
+STG.US,D,20210422,000000,10.4626,11.0076,10.4288,10.5801,10082.71484375,0
+STG.US,D,20210423,000000,10.4626,11.1304,10.4626,11.0093,12227.734375,0
+STG.US,D,20210426,000000,11.1304,11.687,11.0191,11.5757,11101.318359375,0
+STG.US,D,20210427,000000,11.7983,11.7983,11.0236,11.061,7896.142578125,0
+STG.US,D,20210428,000000,10.9871,11.5757,10.9871,11.353,13511.376953125,0
+STG.US,D,20210429,000000,11.5757,11.5757,11.0191,11.353,5999.31640625,0
+STG.US,D,20210430,000000,11.0521,11.353,11.0191,11.2417,12929.638671875,0
+STG.US,D,20210503,000000,11.0191,11.7983,11.0191,11.4643,20813.427734375,0
+STG.US,D,20210504,000000,11.4643,11.9096,11.1304,11.9096,32867.08984375,0
+STG.US,D,20210505,000000,11.5757,11.9096,11.4643,11.4643,6021.77734375,0
+STG.US,D,20210506,000000,11.1304,12.0209,11.1304,11.5757,28920.703125,0
+STG.US,D,20210507,000000,11.687,12.3548,11.5,12.0209,12906.0546875,0
+STG.US,D,20210510,000000,11.687,12.3548,11.5757,11.7983,16758.10546875,0
+STG.US,D,20210511,000000,11.4643,12.5774,11.3664,12.1883,34334.912109375,0
+STG.US,D,20210512,000000,12.0209,12.8,11.6932,12.2435,24584.619140625,0
+STG.US,D,20210513,000000,12.3548,12.4661,11.8508,11.9096,16977.099609375,0
+STG.US,D,20210514,000000,11.9096,12.5774,11.9096,12.1322,16788.427734375,0
+STG.US,D,20210517,000000,12.0209,12.3548,12.0209,12.2435,8272.36328125,0
+STG.US,D,20210518,000000,12.1322,12.5774,12.0209,12.4661,15723.779296875,0
+STG.US,D,20210519,000000,12.1322,12.6887,11.9096,12.2435,19564.599609375,0
+STG.US,D,20210520,000000,12.1322,12.5774,12.1322,12.2435,12469.189453125,0
+STG.US,D,20210521,000000,12.2435,12.8,12.1322,12.2435,14398.583984375,0
+STG.US,D,20210524,000000,12.3548,12.3548,11.0334,11.0334,22977.5390625,0
+STG.US,D,20210525,000000,11.353,12.5774,11.353,12.5774,34642.626953125,0
+STG.US,D,20210526,000000,12.2435,12.6629,11.7983,12.1322,16156.15234375,0
+STG.US,D,20210527,000000,12.0209,12.5774,12.0209,12.1322,15124.072265625,0
+STG.US,D,20210528,000000,12.1322,12.8,12.1322,12.5774,8952.9296875,0
+STG.US,D,20210601,000000,12.8,12.8,12.2435,12.4661,14911.81640625,0
+STG.US,D,20210602,000000,12.3548,12.5774,11.5757,12.3548,30585.05859375,0
+STG.US,D,20210603,000000,12.1322,12.199,11.5757,11.5757,18820.01953125,0
+STG.US,D,20210604,000000,12.1322,12.2435,11.5757,11.7983,9292.08984375,0
+STG.US,D,20210607,000000,12.1322,12.1322,11.353,11.4643,10654.345703125,0
+STG.US,D,20210608,000000,11.4643,11.5757,11.2417,11.4643,13472.0703125,0
+STG.US,D,20210609,000000,11.687,11.687,11.353,11.4643,11576.3671875,0
+STG.US,D,20210610,000000,11.4643,11.687,10.8295,11.1856,29144.189453125,0
+STG.US,D,20210611,000000,11.0628,11.2417,10.7965,11.1304,16712.060546875,0
+STG.US,D,20210614,000000,11.2417,11.353,10.9078,11.0191,37291.89453125,0
+STG.US,D,20210615,000000,11.0191,11.0191,10.6959,10.6959,15339.697265625,0
+STG.US,D,20210616,000000,10.7404,10.9078,10.4626,10.4626,8726.07421875,0
+STG.US,D,20210617,000000,10.5401,11.0182,10.4733,10.4875,15811.376953125,0
+STG.US,D,20210618,000000,10.5739,10.7965,10.4769,10.6407,10873.33984375,0
+STG.US,D,20210621,000000,10.6808,10.6852,10.4181,10.5294,7070.703125,0
+STG.US,D,20210622,000000,10.4626,10.7965,10.3513,10.3736,7938.818359375,0
+STG.US,D,20210623,000000,10.4822,10.6852,10.3771,10.4697,6045.361328125,0
+STG.US,D,20210624,000000,10.5739,10.7965,10.4074,10.4751,7129.1015625,0
+STG.US,D,20210625,000000,10.24,10.5739,10.24,10.4911,8038.76953125,0
+STG.US,D,20210628,000000,10.7965,10.7965,10.3513,10.4626,11092.333984375,0
+STG.US,D,20210629,000000,10.3513,12.0209,10.3513,10.6852,40468.994140625,0
+STG.US,D,20210630,000000,10.9078,11.2417,10.5739,11.1304,39302.1484375,0
+STG.US,D,20210701,000000,10.598,11.1304,10.598,11.0824,10585.83984375,0
+STG.US,D,20210702,000000,11.1304,11.1304,10.3513,10.7965,35662.353515625,0
+STG.US,D,20210706,000000,10.3513,10.7288,10.3513,10.4644,15254.345703125,0
+STG.US,D,20210707,000000,10.7208,10.9078,10.24,10.3513,15945.01953125,0
+STG.US,D,20210708,000000,10.2409,10.3513,9.49114,10.0619,22765.283203125,0
+STG.US,D,20210709,000000,10.0646,10.3513,9.53478,10.1314,13485.546875,0
+STG.US,D,20210712,000000,9.90609,10.3513,9.90609,10.1287,4959.375,0
+STG.US,D,20210713,000000,10.0174,10.1616,9.90698,10.0405,8093.798828125,0
+STG.US,D,20210714,000000,10.0174,10.3424,9.68615,9.69505,10822.802734375,0
+STG.US,D,20210715,000000,10.1287,10.1287,9.58019,9.60957,10465.673828125,0
+STG.US,D,20210716,000000,10.0174,10.1047,8.90435,9.24984,16284.1796875,0
+STG.US,D,20210719,000000,9.12696,9.18216,8.62653,8.87942,15170.1171875,0
+STG.US,D,20210720,000000,8.86873,8.99339,8.14855,8.37454,21319.921875,0
+STG.US,D,20210721,000000,8.48941,8.90435,8.40348,8.41683,13632.666015625,0
+STG.US,D,20210722,000000,8.66037,8.98271,8.48139,8.76188,5393.994140625,0
+STG.US,D,20210723,000000,8.65503,8.65503,7.7913,7.7913,54946.19140625,0
+STG.US,D,20210726,000000,7.79237,8.12415,7.7913,7.7913,17790.185546875,0
+STG.US,D,20210727,000000,7.7913,7.7913,6.31648,6.54576,66078.955078125,0
+STG.US,D,20210728,000000,6.90087,7.34502,6.65155,7.23478,17892.3828125,0
+STG.US,D,20210729,000000,7.45739,7.68,7.01217,7.23478,10597.0703125,0
+STG.US,D,20210730,000000,7.40503,7.45517,6.37658,6.57693,14286.279296875,0
+STG.US,D,20210802,000000,6.89197,7.01324,6.78957,7.01324,16178.61328125,0
+STG.US,D,20210803,000000,6.78957,7.12348,6.5926,7.12348,110301.171875,0
+STG.US,D,20210804,000000,7.03221,9.34957,6.68939,7.51304,462110.20507812,0
+STG.US,D,20210805,000000,6.90087,7.3305,6.90087,7.29266,52870.80078125,0
+STG.US,D,20210806,000000,7.14467,7.39729,6.82411,7.12348,63445.41015625,0
+STG.US,D,20210809,000000,7.01217,7.43851,6.94094,7.12348,41777.34375,0
+STG.US,D,20210810,000000,7.25704,7.64545,7.168,7.24591,16354.931640625,0
+STG.US,D,20210811,000000,7.13016,7.45739,7.04779,7.12018,11825.68359375,0
+STG.US,D,20210812,000000,7.12348,7.45739,6.73837,6.8007,31794.580078125,0
+STG.US,D,20210813,000000,6.78957,6.78957,6.45565,6.45672,13633.7890625,0
+STG.US,D,20210816,000000,6.67933,7.01217,6.56696,6.67826,29511.42578125,0
+STG.US,D,20210817,000000,6.67826,6.69758,6.12174,6.42226,22097.0703125,0
+STG.US,D,20210818,000000,6.90087,6.90087,6.27427,6.57809,29367.67578125,0
+STG.US,D,20210819,000000,6.57586,6.90087,6.17962,6.67826,30569.3359375,0
+STG.US,D,20210820,000000,6.34435,6.8998,6.2342,6.67826,43074.462890625,0
+STG.US,D,20210823,000000,6.56696,6.56696,5.34368,5.9693,86301.66015625,0
+STG.US,D,20210824,000000,5.68658,6.97763,5.68658,5.84348,180227.68554688,0
+STG.US,D,20210825,000000,6.01043,6.12174,5.6743,5.67759,50330.46875,0
+STG.US,D,20210826,000000,5.89913,6.12174,5.59861,5.67652,22705.76171875,0
+STG.US,D,20210827,000000,5.4662,6.00937,5.4662,5.73217,16220.166015625,0
+STG.US,D,20210830,000000,5.67652,6.01043,5.50957,5.79005,40909.228515625,0
+STG.US,D,20210831,000000,6.5625,7.49746,5.85016,5.95612,946197.31445312,0
+STG.US,D,20210901,000000,5.78783,6.06653,5.35151,5.9303,187598.2421875,0
+STG.US,D,20210902,000000,5.83235,5.93991,5.57724,5.62755,39299.90234375,0
+STG.US,D,20210903,000000,5.52078,5.75221,5.35151,5.50289,62659.27734375,0
+STG.US,D,20210907,000000,5.5207,5.77892,5.44946,5.44946,53361.572265625,0
+STG.US,D,20210908,000000,5.44946,5.46727,5.10219,5.12,41919.970703125,0
+STG.US,D,20210909,000000,5.12,5.3337,5.03096,5.09329,81774.658203125,0
+STG.US,D,20210910,000000,4.94494,5.87687,4.94494,5.46727,223636.81640625,0
+STG.US,D,20210913,000000,5.35151,5.43343,5.16452,5.19123,74382.763671875,0
+STG.US,D,20210914,000000,5.16452,5.45828,5.1111,5.26247,74876.904296875,0
+STG.US,D,20210915,000000,5.38713,5.38713,5.04877,5.12,53114.501953125,0
+STG.US,D,20210916,000000,5.08438,5.61864,5.04556,5.36932,35730.859375,0
+STG.US,D,20210917,000000,5.48953,6.10838,5.20904,5.83235,240926.12304688,0
+STG.US,D,20210920,000000,5.61864,5.67207,5.06657,5.12,52955.029296875,0
+STG.US,D,20210921,000000,5.42275,5.48499,5.04155,5.14671,112141.84570312,0
+STG.US,D,20210922,000000,5.24466,5.33103,5.1143,5.24466,21857.861328125,0
+STG.US,D,20210923,000000,5.28918,5.3337,5.19569,5.24466,36341.796875,0
+STG.US,D,20210924,000000,5.3337,5.42275,4.98154,5.19123,208026.46484375,0
+STG.US,D,20210927,000000,5.13781,5.30396,4.97308,5.09329,159936.47460938,0
+STG.US,D,20210928,000000,5.16452,5.20459,4.93301,5.10219,46870.361328125,0
+STG.US,D,20210929,000000,5.09329,5.16452,4.59464,4.67478,47698.046875,0
+STG.US,D,20210930,000000,4.61245,4.96863,4.58574,4.75492,113105.41992188,0
+STG.US,D,20211001,000000,4.7372,4.77273,4.55012,4.77273,12508.49609375,0
+STG.US,D,20211004,000000,4.83506,5.01315,4.54122,4.58574,53744.53125,0
+STG.US,D,20211005,000000,4.63026,4.73266,4.096,4.14052,55031.54296875,0
+STG.US,D,20211006,000000,4.20285,4.42404,4.06929,4.15833,32554.8828125,0
+STG.US,D,20211007,000000,4.25628,4.25628,3.94837,4.11381,34851.513671875,0
+STG.US,D,20211008,000000,4.08247,4.21496,3.92682,3.98915,41566.2109375,0
+STG.US,D,20211011,000000,4.1049,4.1049,3.95219,3.98915,56528.564453125,0
+STG.US,D,20211012,000000,4.00696,4.22957,4.00696,4.14943,65459.033203125,0
+STG.US,D,20211013,000000,4.22066,4.58984,4.17614,4.38094,53366.064453125,0
+STG.US,D,20211014,000000,4.40765,4.40765,4.04257,4.26518,103496.63085938,0
+STG.US,D,20211015,000000,4.28299,4.28299,4.12271,4.19395,7389.6484375,0
+STG.US,D,20211018,000000,4.19395,4.21176,4.01586,4.06929,59237.353515625,0
+STG.US,D,20211019,000000,4.14943,4.22957,4.00936,4.13162,6602.392578125,0
+STG.US,D,20211020,000000,4.17632,4.48049,4.17614,4.27409,64090.0390625,0
+STG.US,D,20211021,000000,4.3154,4.54122,4.27409,4.33642,55604.296875,0
+STG.US,D,20211022,000000,4.35423,4.37203,4.11381,4.18504,16855.810546875,0
+STG.US,D,20211025,000000,4.37203,4.37203,4.18504,4.26518,7470.5078125,0
+STG.US,D,20211026,000000,4.22957,4.25628,4.13162,4.14052,10141.11328125,0
+STG.US,D,20211027,000000,4.17614,4.52341,4.1228,4.38984,128475.43945312,0
+STG.US,D,20211028,000000,4.27409,4.42546,4.2008,4.42546,4995.3125,0
+STG.US,D,20211029,000000,4.53231,4.6218,4.47889,4.52341,16095.5078125,0
+STG.US,D,20211101,000000,4.478,4.478,4.26963,4.43437,12950.9765625,0
+STG.US,D,20211102,000000,4.43437,4.43437,4.31861,4.32751,9926.611328125,0
+STG.US,D,20211103,000000,4.26518,4.45217,4.26518,4.42546,8120.751953125,0
+STG.US,D,20211104,000000,4.44541,4.44541,4.31861,4.31861,10789.111328125,0
+STG.US,D,20211105,000000,4.20285,4.4032,4.17614,4.3008,3808.251953125,0
+STG.US,D,20211108,000000,4.34532,4.52341,4.32751,4.5056,15439.6484375,0
+STG.US,D,20211109,000000,4.45217,4.50667,4.22066,4.27409,15262.20703125,0
+STG.US,D,20211110,000000,4.27409,4.46998,4.12271,4.12271,11724.609375,0
+STG.US,D,20211111,000000,4.17463,4.26518,4.14052,4.16723,4849.31640625,0
+STG.US,D,20211112,000000,4.16723,4.16723,4.12271,4.12271,8156.689453125,0
+STG.US,D,20211115,000000,4.06929,4.31772,3.74873,3.77544,23297.607421875,0
+STG.US,D,20211116,000000,3.82887,3.92682,3.81106,3.83777,10029.931640625,0
+STG.US,D,20211117,000000,3.98915,4.13963,3.98915,4.05148,1558.7890625,0
+STG.US,D,20211118,000000,4.02913,4.02913,3.86449,3.99805,5735.400390625,0
+STG.US,D,20211119,000000,4.05148,4.13162,3.98096,3.98915,5159.27734375,0
+STG.US,D,20211122,000000,3.87339,3.87339,3.25899,3.25899,29604.638671875,0
+STG.US,D,20211123,000000,3.66859,4.274,3.56174,4.01586,585754.296875,0
+STG.US,D,20211124,000000,4.02477,4.26518,3.96243,4.23847,48752.587890625,0
+STG.US,D,20211126,000000,4.06929,4.14043,3.62407,3.98915,21844.384765625,0
+STG.US,D,20211129,000000,3.77544,3.89921,3.63297,3.71311,22690.0390625,0
+STG.US,D,20211130,000000,3.78043,3.78203,3.45872,3.59736,19089.55078125,0
+STG.US,D,20211201,000000,3.61517,3.61517,3.41037,3.50831,22320.556640625,0
+STG.US,D,20211202,000000,3.50831,3.56174,3.13433,3.40146,27315.869140625,0
+STG.US,D,20211203,000000,3.2857,3.2857,2.79597,2.84939,133657.17773438,0
+STG.US,D,20211206,000000,3.34803,3.63288,2.84939,2.89391,502813.91601562,0
+STG.US,D,20211207,000000,2.83158,3.00415,2.60897,2.94734,119676.3671875,0
+STG.US,D,20211208,000000,2.91172,3.22248,2.84939,3.0809,54212.841796875,0
+STG.US,D,20211209,000000,3.09916,3.37457,3.08981,3.2679,68422.75390625,0
+STG.US,D,20211210,000000,3.27733,3.2857,3.05419,3.11652,36505.76171875,0
+STG.US,D,20211213,000000,3.0631,3.41927,3.04529,3.34803,21979.150390625,0
+STG.US,D,20211214,000000,3.37475,3.80153,3.37475,3.6953,72151.26953125,0
+STG.US,D,20211215,000000,3.64188,4.67478,3.64188,4.14052,248562.84179688,0
+STG.US,D,20211216,000000,4.17614,4.4967,4.00696,4.38984,145097.65625,0
+STG.US,D,20211217,000000,4.26518,4.61245,3.86003,4.55903,92195.41015625,0
+STG.US,D,20211220,000000,4.43437,4.64807,4.00696,4.5056,93463.330078125,0
+STG.US,D,20211221,000000,4.61245,4.87958,4.45217,4.48779,97498.4375,0
+STG.US,D,20211222,000000,4.36313,4.79944,4.36313,4.48779,49083.88671875,0
+STG.US,D,20211223,000000,4.48779,4.79944,4.41326,4.45217,48723.388671875,0
+STG.US,D,20211227,000000,4.36313,4.60355,4.28299,4.34532,44362.59765625,0
+STG.US,D,20211228,000000,4.26518,4.26518,4.06038,4.17614,17218.5546875,0
+STG.US,D,20211229,000000,4.11114,4.34871,3.99814,4.18504,34936.865234375,0
+STG.US,D,20211230,000000,4.0871,4.44167,4.0871,4.3943,10056.884765625,0
+STG.US,D,20211231,000000,4.37203,4.41656,4.03376,4.40765,41318.017578125,0
+STG.US,D,20220103,000000,4.3097,4.79544,4.18371,4.63026,10615.0390625,0
+STG.US,D,20220104,000000,4.60666,4.87068,4.60355,4.85287,20126.123046875,0
+STG.US,D,20220105,000000,4.85287,5.28028,4.85287,4.96738,29911.23046875,0
+STG.US,D,20220106,000000,5.09329,5.33709,4.84397,5.27137,34803.22265625,0
+STG.US,D,20220107,000000,5.34261,5.68988,5.18233,5.5207,44862.353515625,0
+STG.US,D,20220110,000000,5.5117,5.5117,5.08438,5.27137,46041.552734375,0
+STG.US,D,20220111,000000,5.36932,5.7425,5.31135,5.66317,38423.92578125,0
+STG.US,D,20220112,000000,5.37075,5.84125,5.37075,5.60529,33515.087890625,0
+STG.US,D,20220113,000000,5.42533,5.73351,5.36051,5.48508,23240.33203125,0
+STG.US,D,20220114,000000,5.15099,5.49843,5.13781,5.40494,33730.712890625,0
+STG.US,D,20220118,000000,5.3337,5.62755,4.67478,5.56522,39810.888671875,0
+STG.US,D,20220119,000000,5.71659,5.94561,5.5207,5.80563,21489.501953125,0
+STG.US,D,20220120,000000,6.22414,6.23304,5.48508,5.78783,72876.7578125,0
+STG.US,D,20220121,000000,5.78783,5.78783,5.10219,5.45837,47270.166015625,0
+STG.US,D,20220124,000000,5.26247,5.42275,4.76383,5.27137,26700.439453125,0
+STG.US,D,20220125,000000,4.74602,5.35775,4.74602,5.1111,39188.720703125,0
+STG.US,D,20220126,000000,4.9152,4.97753,4.38984,4.46998,14601.85546875,0
+STG.US,D,20220127,000000,4.68369,4.68369,4.00696,4.04382,13834.814453125,0
+STG.US,D,20220128,000000,3.8823,3.91791,3.56174,3.57955,7948.92578125,0
+STG.US,D,20220131,000000,3.63297,4.04257,3.57964,3.73983,2597.607421875,0
+STG.US,D,20220201,000000,3.73992,4.01586,3.6864,3.6864,6220.556640625,0
+STG.US,D,20220202,000000,3.6953,3.93572,3.6953,3.82887,2433.642578125,0
+STG.US,D,20220203,000000,3.96243,4.16723,3.6953,4.16723,5109.86328125,0
+STG.US,D,20220204,000000,4.06038,4.48779,4.06038,4.44906,6488.96484375,0
+STG.US,D,20220207,000000,4.24826,4.45217,4.20285,4.43437,6231.787109375,0
+STG.US,D,20220208,000000,4.67478,4.94191,4.67478,4.93301,31245.41015625,0
+STG.US,D,20220209,000000,5.1289,5.3248,4.98643,5.20904,12139.013671875,0
+STG.US,D,20220210,000000,4.7015,5.34261,4.64807,5.29809,14279.541015625,0
+STG.US,D,20220211,000000,5.43165,5.43165,5.16452,5.3045,22942.724609375,0
+STG.US,D,20220214,000000,4.94191,5.24466,4.65867,4.67478,53305.419921875,0
+STG.US,D,20220215,000000,4.87068,5.04877,4.38094,5.04877,9239.306640625,0
+STG.US,D,20220216,000000,4.98643,5.28028,4.83951,5.24466,41049.609375,0
+STG.US,D,20220217,000000,4.99979,5.23576,4.83836,5.21795,18617.87109375,0
+STG.US,D,20220218,000000,5.12,5.25357,4.98643,5.21795,21689.404296875,0
+STG.US,D,20220222,000000,4.94191,5.16452,4.89944,5.04877,7472.75390625,0
+STG.US,D,20220223,000000,5.00157,5.24466,5.00157,5.20904,16774.951171875,0
+STG.US,D,20220224,000000,4.99534,5.21795,4.83506,5.07548,19790.33203125,0
+STG.US,D,20220225,000000,5.25855,5.3337,4.99534,4.99534,18407.861328125,0
+STG.US,D,20220228,000000,4.79944,5.41384,4.66588,5.25357,30043.75,0
+STG.US,D,20220301,000000,5.16452,5.34261,4.98643,5.28918,18863.818359375,0
+STG.US,D,20220302,000000,5.34261,5.34261,5.25357,5.29809,4666.259765625,0
+STG.US,D,20220303,000000,5.25357,5.49879,5.25357,5.25357,21523.193359375,0
+STG.US,D,20220304,000000,5.27137,5.36042,5.25357,5.29809,7717.578125,0
+STG.US,D,20220307,000000,5.16452,5.33014,5.16452,5.17343,7770.361328125,0
+STG.US,D,20220308,000000,4.95082,5.40494,4.95082,5.36042,14568.1640625,0
+STG.US,D,20220309,000000,5.38713,5.38713,5.26247,5.26247,4214.794921875,0
+STG.US,D,20220310,000000,5.27137,5.68988,4.96863,5.16452,54740.673828125,0
+STG.US,D,20220311,000000,5.20904,5.37823,4.98643,5.20904,33749.8046875,0
+STG.US,D,20220314,000000,5.20014,5.30699,4.69268,5.23576,23650.244140625,0
+STG.US,D,20220315,000000,5.18233,5.298,4.45217,4.45217,5782.568359375,0
+STG.US,D,20220316,000000,4.85287,5.16452,4.7193,4.72821,16813.134765625,0
+STG.US,D,20220317,000000,4.88403,5.03096,4.74067,4.86177,2283.154296875,0
+STG.US,D,20220318,000000,4.89828,5.34261,4.76383,5.09329,4702.197265625,0
+STG.US,D,20220321,000000,4.99534,4.99534,4.54122,4.54122,3023.2421875,0
+STG.US,D,20220322,000000,4.88849,5.10219,4.74602,4.89739,9981.640625,0
+STG.US,D,20220323,000000,4.89739,5.25357,4.88849,5.10219,2476.318359375,0
+STG.US,D,20220324,000000,5.07548,5.07548,4.88849,4.94637,1493.65234375,0
+STG.US,D,20220325,000000,4.95082,5.34261,4.65697,5.02205,8182.51953125,0
+STG.US,D,20220328,000000,5.17343,5.1736,4.9152,4.96239,8456.54296875,0
+STG.US,D,20220329,000000,5.06657,5.06657,4.42546,4.46998,26618.45703125,0
+STG.US,D,20220330,000000,4.53748,4.88849,4.51424,4.76383,29689.990234375,0
+STG.US,D,20220331,000000,4.89739,4.89739,3.82887,3.82887,25306.73828125,0
+STG.US,D,20220401,000000,4.00696,4.14943,3.8912,3.90901,37223.388671875,0
+STG.US,D,20220404,000000,3.99805,4.63917,3.99805,4.14052,48476.318359375,0
+STG.US,D,20220405,000000,4.5056,4.68369,3.91791,4.22957,15334.08203125,0
+STG.US,D,20220406,000000,4.22066,4.41967,4.22066,4.37711,3945.263671875,0
+STG.US,D,20220407,000000,4.58574,5.11911,4.27409,4.87068,51762.353515625,0
+STG.US,D,20220408,000000,4.98643,4.98643,4.60355,4.89739,19293.9453125,0
+STG.US,D,20220411,000000,4.67478,4.67478,3.90901,4.26518,18616.748046875,0
+STG.US,D,20220412,000000,4.18504,4.18504,3.60626,3.87339,39059.5703125,0
+STG.US,D,20220413,000000,4.01586,4.16688,3.38365,3.64188,17676.7578125,0
+STG.US,D,20220414,000000,3.59736,3.8823,3.58845,3.80216,22107.177734375,0
+STG.US,D,20220418,000000,3.8953,3.8953,3.73092,3.73092,1905.810546875,0
+STG.US,D,20220419,000000,3.70421,3.73092,3.60261,3.73092,4010.400390625,0
+STG.US,D,20220420,000000,3.73092,3.98915,3.67696,3.87339,3658.88671875,0
+STG.US,D,20220421,000000,3.96243,4.00696,3.75772,3.96243,6584.423828125,0
+STG.US,D,20220422,000000,3.84899,3.86449,3.40146,3.4816,13532.71484375,0
+STG.US,D,20220425,000000,3.45489,3.68649,3.45489,3.68649,5590.52734375,0
+STG.US,D,20220426,000000,3.6596,3.72202,3.41037,3.49941,4047.4609375,0
+STG.US,D,20220427,000000,3.66859,3.94463,3.65078,3.81997,3278.173828125,0
+STG.US,D,20220428,000000,4.09591,4.09591,3.42479,3.42817,8888.916015625,0
+STG.US,D,20220429,000000,3.65069,3.65069,3.56174,3.56174,982.666015625,0
+STG.US,D,20220502,000000,3.41037,3.4727,3.41037,3.4727,1438.623046875,0
+STG.US,D,20220503,000000,3.46628,3.56049,3.45489,3.45489,1858.642578125,0
+STG.US,D,20220504,000000,3.47305,3.50831,3.45489,3.50831,2760.44921875,0
+STG.US,D,20220505,000000,3.51722,3.51722,2.91172,2.91172,12461.328125,0
+STG.US,D,20220506,000000,3.05419,3.20218,2.97005,2.97005,1586.865234375,0
+STG.US,D,20220509,000000,2.72126,2.72126,2.68911,2.68911,1312.841796875,0
+STG.US,D,20220510,000000,2.73363,2.77816,1.92334,2.18157,39430.17578125,0
+STG.US,D,20220511,000000,2.39527,2.93843,2.34184,2.92953,59602.34375,0
+STG.US,D,20220512,000000,3.20557,3.29577,2.92259,3.072,23942.236328125,0
+STG.US,D,20220513,000000,3.07538,3.2849,3.072,3.072,10164.697265625,0
+STG.US,D,20220516,000000,3.17885,3.2768,3.10762,3.2768,4343.9453125,0
+STG.US,D,20220517,000000,3.19666,3.51526,3.19666,3.50831,4571.923828125,0
+STG.US,D,20220518,000000,3.78435,4.87958,3.65969,4.27409,80328.173828125,0
+STG.US,D,20220519,000000,4.58574,4.82651,3.90901,4.00696,36800,0
+STG.US,D,20220520,000000,4.45217,4.68369,4.13108,4.24737,10659.9609375,0
+STG.US,D,20220523,000000,4.39875,4.39875,4.14052,4.31861,11183.30078125,0
+STG.US,D,20220524,000000,4.22957,4.5511,4.22957,4.33642,7093.1640625,0
+STG.US,D,20220525,000000,4.33642,4.38984,4.32751,4.38984,5389.501953125,0
+STG.US,D,20220526,000000,4.36251,4.7193,4.28771,4.63026,4787.548828125,0
+STG.US,D,20220527,000000,4.63026,4.63026,4.02548,4.21176,12281.640625,0
+STG.US,D,20220531,000000,4.16599,4.31727,4.16599,4.31727,2009.130859375,0
+STG.US,D,20220601,000000,4.23517,4.65697,4.23517,4.31861,1171.337890625,0
+STG.US,D,20220602,000000,4.22066,4.31861,3.91791,4.12271,3478.076171875,0
+STG.US,D,20220603,000000,4.01586,4.28744,4.01586,4.28744,1614.94140625,0
+STG.US,D,20220606,000000,4.19395,4.45217,4.19395,4.31416,7577.197265625,0
+STG.US,D,20220607,000000,4.20285,4.22075,3.96582,4.01586,2541.455078125,0
+STG.US,D,20220608,000000,4.1049,4.45217,4.01586,4.42546,15852.9296875,0
+STG.US,D,20220609,000000,4.3097,4.5145,4.11381,4.40765,7768.115234375,0
+STG.US,D,20220610,000000,4.53231,4.65697,4.23847,4.23847,11348.388671875,0
+STG.US,D,20220613,000000,4.02477,4.37195,3.96243,4.22957,11872.8515625,0
+STG.US,D,20220614,000000,4.40765,4.4967,4.40765,4.46998,10703.759765625,0
+STG.US,D,20220615,000000,4.58574,4.7193,4.46998,4.61245,8034.27734375,0
+STG.US,D,20220616,000000,4.61245,4.7193,4.57683,4.66588,8964.16015625,0
+STG.US,D,20220617,000000,4.5056,4.7193,4.44434,4.7104,11494.384765625,0
+STG.US,D,20220621,000000,4.76383,4.79944,4.42288,4.69295,12368.115234375,0
+STG.US,D,20220622,000000,4.57238,4.88849,4.48841,4.86988,9529.052734375,0
+STG.US,D,20220623,000000,4.9241,5.10219,4.74602,4.87958,7467.138671875,0
+STG.US,D,20220624,000000,5.10219,5.16452,4.98643,5.15562,9982.763671875,0
+STG.US,D,20220627,000000,5.25357,5.68988,4.9152,5.49398,38813.623046875,0
+STG.US,D,20220628,000000,5.63645,5.68988,4.99534,5.12,32396.533203125,0
+STG.US,D,20220629,000000,5.5,5.55,5.2101,5.55,24969,0
+STG.US,D,20220630,000000,5.07,5.28,4.7997,5.09,21187,0
+STG.US,D,20220701,000000,4.63,5.08,4.63,4.97,41436,0
+STG.US,D,20220705,000000,4.984,5.28,4.984,5.24,7770,0
+STG.US,D,20220706,000000,5.369,5.369,5.369,5.369,618,0
+STG.US,D,20220707,000000,5.3545,5.3545,5.05,5.3,4023,0
+STG.US,D,20220708,000000,5.0601,5.5108,5.0601,5.32,3999,0
+STG.US,D,20220711,000000,5.58,5.63,5.11,5.51,17328,0
+STG.US,D,20220712,000000,5.5,5.62,5.33,5.33,20770,0
+STG.US,D,20220713,000000,5.48,5.56,5.1701,5.45,2335,0
+STG.US,D,20220714,000000,5.44,5.68,5.3,5.68,26265,0
+STG.US,D,20220715,000000,5.69,5.8601,5.35,5.7,22830,0
+STG.US,D,20220718,000000,5.3,5.86,5.3,5.72,9907,0
+STG.US,D,20220719,000000,5.7621,5.84,5.5225,5.61,9234,0
+STG.US,D,20220720,000000,5.55,5.7,5.55,5.58,7482,0
+STG.US,D,20220721,000000,5.55,5.8,5.55,5.79,2783,0
+STG.US,D,20220722,000000,5.8,5.88,5.52,5.68,4856,0
+STG.US,D,20220725,000000,5.79,5.92,5.52,5.8,18251,0
+STG.US,D,20220726,000000,5.88,5.9,5.32,5.65,15098,0
+STG.US,D,20220727,000000,5.39,5.47,5.01,5.33,17582,0
+STG.US,D,20220728,000000,5.52,5.88,4.72,5.38,27533,0
+STG.US,D,20220729,000000,5.1458,5.38,4.88,5.1601,8660,0
+STG.US,D,20220801,000000,5.29,5.44,4.99,5.28,17554,0
+STG.US,D,20220802,000000,5.28,5.54,4.76,5.3594,22741,0
+STG.US,D,20220803,000000,5.52,5.847,5.07,5.59,21528,0
+STG.US,D,20220804,000000,5.3,5.59,5.3,5.58,17560,0
+STG.US,D,20220805,000000,5.11,5.96,5.0206,5.23,24435,0
+STG.US,D,20220808,000000,5.47,5.48,5.47,5.48,588,0
+STG.US,D,20220809,000000,5.45,5.45,5.35,5.4,8390,0
+STG.US,D,20220810,000000,5.46,5.61,5.23,5.31,19363,0
+STG.US,D,20220811,000000,5.24,5.45,5.24,5.35,6400,0
+STG.US,D,20220812,000000,5.25,5.3,5.2499,5.25,3928,0
+STG.US,D,20220815,000000,5.1724,5.37,5.1724,5.2399,7782,0
+STG.US,D,20220816,000000,5.18,5.38,5.18,5.31,5351,0
+STG.US,D,20220817,000000,5.245,5.29,5.245,5.25,5114,0
+STG.US,D,20220818,000000,5.25,5.26,5,5.06,13669,0
+STG.US,D,20220819,000000,5.02,5.07,4.89,4.89,7479,0
+STG.US,D,20220822,000000,4.8738,4.94,4.85,4.876,11188,0
+STG.US,D,20220823,000000,4.88,4.88,4.7122,4.78,8063,0
+STG.US,D,20220824,000000,4.92,4.93,4.63,4.63,6129,0
+STG.US,D,20220825,000000,4.63,4.841,4.43,4.6,28031,0
+STG.US,D,20220826,000000,4.7707,4.8207,3.71,3.8,27964,0
+STG.US,D,20220829,000000,3.7,4.08,3.5004,3.83,11218,0
+STG.US,D,20220830,000000,3.93,3.93,3.34,3.6999,48665,0
+STG.US,D,20220831,000000,3.7127,4.12,3.7127,3.86,8378,0
+STG.US,D,20220901,000000,3.71,4.03,3.61,3.845,10094,0
+STG.US,D,20220906,000000,3.62,3.98,3.6,3.825,9833,0
+STG.US,D,20220908,000000,4.02,4.1,4,4.06,3486,0
+STG.US,D,20220909,000000,3.98,4.47,3.82,4.25,26436,0
+STG.US,D,20220912,000000,4.25,4.65,4.25,4.28,6480,0
+STG.US,D,20220913,000000,4.36,4.55,4.15,4.15,5717,0
+STG.US,D,20220914,000000,4.39,4.48,4.37,4.48,4603,0
+STG.US,D,20220915,000000,4.4587,4.58,3.76,4.19,16274,0
+STG.US,D,20220916,000000,4.1,4.45,3.95,4.14,9807,0
+STG.US,D,20220919,000000,4.5,4.5,3.9495,4.28,11824,0
+STG.US,D,20220920,000000,4.2,4.43,4.16,4.34,6477,0
+STG.US,D,20220921,000000,4.02,4.4,3.9637,4.33,10279,0
+STG.US,D,20220922,000000,4.19,4.2,4.15,4.15,1537,0
+STG.US,D,20220923,000000,4.05,4.34,3.7415,4.06,4861,0
+STG.US,D,20220926,000000,4.06,4.06,4.06,4.06,1118,0
+STG.US,D,20220927,000000,4.07,4.08,4.07,4.08,695,0
+STG.US,D,20220928,000000,4.08,4.4,4.08,4.25,4104,0
+STG.US,D,20220929,000000,3.8676,4.19,3.8676,4.19,2298,0
+STG.US,D,20220930,000000,4.12,4.41,3.91,4.19,14243,0
+STG.US,D,20221003,000000,4.09,4.14,4.06,4.06,1274,0
+STG.US,D,20221004,000000,4,4.36,4,4.29,4660,0
+STG.US,D,20221005,000000,4.2071,4.2071,3.8222,4.18,1659,0
+STG.US,D,20221006,000000,4.22,4.22,4.22,4.22,206,0
+STG.US,D,20221007,000000,4.22,4.22,4.2095,4.2095,2062,0
+STG.US,D,20221011,000000,4.01,4.3379,4.01,4.3379,3496,0
+STG.US,D,20221012,000000,4.3,4.32,4.3,4.32,1479,0
+STG.US,D,20221013,000000,4.0322,4.31,4.0322,4.31,1576,0
+STG.US,D,20221017,000000,4.08,4.33,4.08,4.33,1483,0
+STG.US,D,20221018,000000,4.2854,4.2959,4.18,4.18,4424,0
+STG.US,D,20221019,000000,4.3,4.3,4.16,4.16,1679,0
+STG.US,D,20221020,000000,4.1513,4.29,4.1513,4.26,3430,0
+STG.US,D,20221021,000000,4.1,4.2594,4.1,4.2,2951,0
+STG.US,D,20221025,000000,4.1,4.25,4.1,4.1,2141,0
+STG.US,D,20221026,000000,3.82,3.82,3.81,3.82,838,0
+STG.US,D,20221027,000000,4.2076,4.2076,3.6,3.96,8837,0
+STG.US,D,20221028,000000,4.22,4.28,3.5,3.81,25308,0
+STG.US,D,20221031,000000,3.9001,4.08,3.56,3.88,18259,0
+STG.US,D,20221101,000000,3.99,4.18,3.7692,3.78,16870,0
+STG.US,D,20221102,000000,3.8501,3.88,3.77,3.82,4785,0
+STG.US,D,20221103,000000,4.0593,4.0593,3.61,3.84,8031,0
+STG.US,D,20221104,000000,4.14,4.2,3.66,3.9,10170,0
+STG.US,D,20221107,000000,3.64,4.1071,3.64,3.9,9307,0
+STG.US,D,20221108,000000,3.95,4.2,3.73,4.01,23444,0
+STG.US,D,20221109,000000,4.08,4.08,3.57,3.91,6610,0
+STG.US,D,20221110,000000,3.99,4.02,3.79,3.79,25724,0
+STG.US,D,20221111,000000,3.82,4.25,3.5101,4.02,16139,0
+STG.US,D,20221114,000000,3.98,4.23,3.54,4,29096,0
+STG.US,D,20221115,000000,4,4.02,3.825,3.96,5448,0
+STG.US,D,20221116,000000,3.92,3.97,3.827,3.86,6553,0
+STG.US,D,20221117,000000,3.82,4,3.75,4,8537,0
+STG.US,D,20221118,000000,3.9888,4.18,3.9,3.99,8784,0
+STG.US,D,20221121,000000,3.9112,3.95,3.9112,3.95,2222,0
+STG.US,D,20221122,000000,4.05,4.06,3.75,3.96,8059,0
+STG.US,D,20221123,000000,4.0999,4.0999,3.82,3.99,20102,0
+STG.US,D,20221128,000000,3.9899,4.1,3.9,3.96,26496,0
+STG.US,D,20221129,000000,3.79,4.05,3.79,4,11226,0
+STG.US,D,20221130,000000,4,4.5,3.9,4.5,45292,0
+STG.US,D,20221201,000000,4.3,4.7,4.2,4.51,25888,0
+STG.US,D,20221202,000000,4.91,6.77,4.48,6.77,385539,0
+STG.US,D,20221205,000000,7.02,8.11,6.97,7.5,277972,0
+STG.US,D,20221206,000000,7.5,7.7,5.9,6.95,132884,0
+STG.US,D,20221207,000000,7.09,7.6767,6.58,6.9,54225,0
+STG.US,D,20221208,000000,6.6,7.65,6.11,7.39,192892,0
+STG.US,D,20221209,000000,7.64,7.64,6,6.26,92796,0
+STG.US,D,20221212,000000,6.51,6.52,5.85,6.015,32476,0
+STG.US,D,20221213,000000,6.1,6.24,5.61,6.13,17565,0
+STG.US,D,20221214,000000,6.24,6.25,5.88,6.21,12985,0
+STG.US,D,20221215,000000,6.22,7,6.0195,6.72,38567,0
+STG.US,D,20221216,000000,6.86,6.99,6.65,6.65,3132,0
+STG.US,D,20221219,000000,6.55,7.18,6.55,7.02,26274,0
+STG.US,D,20221220,000000,6.6,7.2,6.27,7.04,34557,0
+STG.US,D,20221221,000000,7.2,7.49,6.68,7.48,19617,0
+STG.US,D,20221222,000000,7.61,7.61,6.96,7.03,12177,0
+STG.US,D,20221223,000000,7.17,7.17,6.73,6.95,81813,0
+STG.US,D,20221227,000000,6.79,6.9899,6.79,6.9,5314,0
+STG.US,D,20221228,000000,6.9,6.9,6.63,6.68,24839,0
+STG.US,D,20221229,000000,6.51,6.99,6.5,6.83,9604,0
+STG.US,D,20221230,000000,7,7.5,6.8,7.29,21847,0
+STG.US,D,20230103,000000,7.4,7.7,6.88,7.64,11298,0
+STG.US,D,20230104,000000,7.67,9.88,7.67,9.6493,54100,0
+STG.US,D,20230105,000000,10,10,8.86,9.52,32416,0
+STG.US,D,20230106,000000,9.68,9.705,8.1032,9.46,44715,0
+STG.US,D,20230109,000000,9.53,9.53,9.26,9.26,6548,0
+STG.US,D,20230110,000000,9.2,10,8.8887,9.66,35558,0
+STG.US,D,20230111,000000,9.89,9.9719,9.4,9.88,4918,0
+STG.US,D,20230112,000000,9.69,10.88,9.4,10.5,35696,0
+STG.US,D,20230113,000000,11.09,11.9516,10.63,11.18,52551,0
+STG.US,D,20230117,000000,11.39,11.6899,10.5,10.5,20935,0
+STG.US,D,20230118,000000,10.5,11.05,10.27,10.67,20831,0
+STG.US,D,20230119,000000,10.36,11.6,10.36,10.65,20092,0
+STG.US,D,20230120,000000,10.26,10.6798,9.42,10.29,20674,0
+STG.US,D,20230123,000000,9.476,10.5948,9.476,10.5,40588,0
+STG.US,D,20230124,000000,10.1,10.8421,9.63,10.62,24798,0
+STG.US,D,20230125,000000,10.5416,11.6,10.35,11.05,27934,0
+STG.US,D,20230126,000000,10.94,11.6588,10.4697,11.44,44489,0
+STG.US,D,20230127,000000,10.86,11.6499,10.86,11.47,24599,0
+STG.US,D,20230130,000000,11.68,13.9299,11.1,13.49,31724,0
+STG.US,D,20230131,000000,13.85,13.99,11.81,13.93,50798,0
+STG.US,D,20230201,000000,14.7,15.19,13.96,14.9,46821,0
+STG.US,D,20230202,000000,15,15.3987,13.04,13.21,42205,0
+STG.US,D,20230203,000000,12.11,13.8478,12.11,13.69,12765,0
+STG.US,D,20230206,000000,13.74,13.74,12.49,12.77,17435,0
+STG.US,D,20230207,000000,12.76,13.58,12.76,13.23,12831,0
+STG.US,D,20230208,000000,13,13.99,12.75,13.67,20836,0
+STG.US,D,20230209,000000,14.01,14.85,13.6,14.4,24827,0
+STG.US,D,20230210,000000,13.82,14.24,13.27,13.74,13340,0
+STG.US,D,20230213,000000,13.8,15,12.8443,13.27,16533,0
+STG.US,D,20230214,000000,13.12,13.645,12.6,13.01,42410,0
+STG.US,D,20230215,000000,12.67,12.67,9.8,10.47,36449,0
+STG.US,D,20230216,000000,11.19,11.19,10.15,10.94,12931,0
+STG.US,D,20230217,000000,11.23,11.6999,11.0349,11.45,10994,0
+STG.US,D,20230221,000000,11.02,11.51,9.76,10.31,33180,0
+STG.US,D,20230222,000000,10.21,10.21,10.03,10.14,2635,0
+STG.US,D,20230223,000000,10.1,11.06,10,10.69,17684,0
+STG.US,D,20230224,000000,9.64,10.86,9.64,9.82,16689,0
+STG.US,D,20230227,000000,9.75,10.32,9.21,9.37,22928,0
+STG.US,D,20230228,000000,9.42,9.9,9.39,9.88,7356,0
+STG.US,D,20230301,000000,9.85,10.6,9.27,10.02,18729,0
+STG.US,D,20230302,000000,9.72,10.8973,9.665,10.62,15293,0
+STG.US,D,20230303,000000,10.72,11.062,10.03,10.03,11569,0
+STG.US,D,20230306,000000,10.26,10.6721,10.19,10.56,10393,0
+STG.US,D,20230307,000000,9.95,10.5999,9.75,10.27,24073,0
+STG.US,D,20230308,000000,10.09,10.2,9.3,9.45,23199,0
+STG.US,D,20230309,000000,9.4,10.7,9.4,10.27,27879,0
+STG.US,D,20230310,000000,9.87,10.0865,9.4,9.7,33262,0
+STG.US,D,20230313,000000,9.7,10.3542,9.7,9.71,2667,0
+STG.US,D,20230314,000000,9.09,10.39,9.09,9.6601,22886,0
+STG.US,D,20230315,000000,9.19,10,9.005,9.27,33607,0
+STG.US,D,20230316,000000,9.16,10,9.05,9.37,34200,0
+STG.US,D,20230317,000000,9.14,9.2384,8.89,8.9716,4890,0
+STG.US,D,20230320,000000,8.89,9.36,8.5,9.23,24352,0
+STG.US,D,20230321,000000,8.8024,9.33,8.79,9.1,14370,0
+STG.US,D,20230322,000000,9.03,9.58,8.86,9.25,2421,0
+STG.US,D,20230323,000000,9.46,9.69,9.07,9.07,17025,0
+STG.US,D,20230324,000000,9.5221,9.645,8.868,8.93,11891,0
+STG.US,D,20230327,000000,8.74,9.229,8.6627,8.96,17779,0
+STG.US,D,20230328,000000,8.9999,9.83,8.99,9.58,26450,0
+STG.US,D,20230329,000000,9.72,9.85,9.26,9.26,17254,0
+STG.US,D,20230330,000000,9.26,9.3,8.96,9.12,1294,0
+STG.US,D,20230331,000000,8.96,8.96,8.0801,8.5,14309,0
+STG.US,D,20230403,000000,8.1,8.99,7.6403,8.91,16373,0
+STG.US,D,20230404,000000,8.33,8.89,7.7,8.5,35978,0
+STG.US,D,20230405,000000,8.63,8.95,8.11,8.12,16006,0
+STG.US,D,20230406,000000,7.94,8.5646,7.94,8.33,10371,0
+STG.US,D,20230410,000000,8.53,8.7594,8.36,8.75,4924,0
+STG.US,D,20230411,000000,8.54,8.6801,8.11,8.3,3466,0
+STG.US,D,20230412,000000,8.48,9.06,8.1,9,19728,0
+STG.US,D,20230413,000000,8.76,8.9,8.62,8.9,1145,0
+STG.US,D,20230414,000000,8.75,9.4899,8.6,8.64,18070,0
+STG.US,D,20230417,000000,8.85,8.96,8.52,8.76,12283,0
+STG.US,D,20230418,000000,8.6,9.29,8.2,8.41,21199,0
+STG.US,D,20230420,000000,8.7,8.7,8.24,8.24,1349,0
+STG.US,D,20230421,000000,8.37,8.48,8.37,8.48,740,0
+STG.US,D,20230424,000000,8.24,8.44,8.2,8.2,3520,0
+STG.US,D,20230425,000000,7.97,8.2137,7.875,7.95,12956,0
+STG.US,D,20230426,000000,8,8.47,7.62,7.85,22767,0
+STG.US,D,20230427,000000,7.7,7.95,7.7,7.95,4574,0
+STG.US,D,20230428,000000,7.646,8.3,7.3,7.3,21481,0
+STG.US,D,20230501,000000,7.66,7.74,6.62,6.8,24808,0
+STG.US,D,20230502,000000,7.49,7.49,6.8,7,19759,0
+STG.US,D,20230503,000000,7.47,8.02,6.1,6.2,27928,0
+STG.US,D,20230504,000000,6.25,6.3997,6.1,6.38,6339,0
+STG.US,D,20230505,000000,6.61,6.61,6.375,6.38,1415,0
+STG.US,D,20230508,000000,6.56,6.56,6.26,6.334,1072,0
+STG.US,D,20230509,000000,6.2,6.44,6.12,6.29,8607,0
+STG.US,D,20230510,000000,6.11,6.24,6,6.12,5703,0
+STG.US,D,20230511,000000,6.1,6.1,5.935,5.935,534,0
+STG.US,D,20230512,000000,5.93,5.93,5.762,5.8,2482,0
+STG.US,D,20230515,000000,5.79,5.79,5.03,5.3,4682,0
+STG.US,D,20230516,000000,5.3,5.7199,5.04,5.04,2895,0
+STG.US,D,20230517,000000,5.08,5.25,4.83,5.14,4034,0
+STG.US,D,20230518,000000,4.86,5.1192,4.8,4.89,4500,0
+STG.US,D,20230519,000000,4.9677,4.9677,4.77,4.77,2307,0
+STG.US,D,20230522,000000,4.61,4.72,4.4048,4.6,4926,0
+STG.US,D,20230523,000000,4.83,4.98,4.7,4.8,8467,0
+STG.US,D,20230524,000000,4.8,4.8014,4.35,4.55,11582,0
+STG.US,D,20230525,000000,4.55,4.565,4.55,4.56,1633,0
+STG.US,D,20230526,000000,4.64,4.7099,4.03,4.11,21744,0
+STG.US,D,20230530,000000,3.5,4.51,2.9663,3.76,62441,0
+STG.US,D,20230531,000000,3.84,3.87,3.18,3.18,9396,0
+STG.US,D,20230601,000000,3.2773,3.7099,3.2773,3.4,17639,0
+STG.US,D,20230602,000000,3.32,3.56,3.2,3.26,13477,0
+STG.US,D,20230605,000000,3.42,3.56,3.11,3.12,19363,0
+STG.US,D,20230606,000000,3.13,3.28,3.12,3.24,14856,0
+STG.US,D,20230607,000000,3.1,3.4599,3.1,3.36,12144,0
+STG.US,D,20230608,000000,3.33,3.56,3.28,3.28,7950,0
+STG.US,D,20230609,000000,3.43,3.441,3.18,3.26,11383,0
+STG.US,D,20230612,000000,3.51,3.91,3.42,3.42,19669,0
+STG.US,D,20230613,000000,3.48,3.49,3.365,3.45,10289,0
+STG.US,D,20230614,000000,3.35,3.6,3.35,3.4,9982,0
+STG.US,D,20230615,000000,3.49,3.6,3.41,3.41,34740,0
+STG.US,D,20230616,000000,3.495,3.58,3.4,3.435,8029,0
+STG.US,D,20230620,000000,3.6,3.7,3.5,3.53,11377,0
+STG.US,D,20230621,000000,3.55,3.83,3.55,3.69,10413,0
+STG.US,D,20230622,000000,3.65,4.5,3.65,4.08,33451,0
+STG.US,D,20230623,000000,4.23,4.7,3.62,3.64,44900,0
+STG.US,D,20230626,000000,3.93,4.08,3.55,3.65,34874,0
+STG.US,D,20230627,000000,3.71,3.7601,3.41,3.49,29383,0
+STG.US,D,20230628,000000,3.659,3.659,3.5017,3.56,4424,0
+STG.US,D,20230629,000000,3.64,3.76,3.55,3.59,12311,0
+STG.US,D,20230630,000000,3.5,3.8851,3.5,3.69,5729,0
+STG.US,D,20230703,000000,3.62,3.87,3.6183,3.6183,6211,0
+STG.US,D,20230705,000000,3.6108,3.79,3.61,3.79,2329,0
+STG.US,D,20230706,000000,3.8,3.88,3.6101,3.79,3875,0
+STG.US,D,20230707,000000,3.61,3.71,3.61,3.71,1961,0
+STG.US,D,20230710,000000,3.7999,3.91,3.65,3.77,8588,0
+STG.US,D,20230711,000000,3.77,3.885,3.77,3.81,1094,0
+STG.US,D,20230712,000000,3.74,4.03,3.74,3.77,11616,0
+STG.US,D,20230713,000000,4.29,4.29,3.99,4.2,20893,0
+STG.US,D,20230714,000000,4.2,4.21,3.9,4.08,9842,0
+STG.US,D,20230717,000000,4.18,4.465,4.18,4.465,11727,0
+STG.US,D,20230718,000000,4.23,4.9,4.23,4.9,8369,0
+STG.US,D,20230719,000000,5,5,4.3,4.3,27745,0
+STG.US,D,20230720,000000,4.37,4.72,4.37,4.67,17944,0
+STG.US,D,20230721,000000,4.74,4.9899,4.71,4.854,7570,0
+STG.US,D,20230724,000000,4.51,4.9699,4.51,4.9599,16452,0
+STG.US,D,20230725,000000,5,5.04,4.76,4.99,7512,0
+STG.US,D,20230726,000000,4.81,5.03,4.81,4.99,6227,0
+STG.US,D,20230727,000000,4.8605,4.9275,4.86,4.9,2905,0
+STG.US,D,20230728,000000,4.78,5.01,4.78,4.9408,7115,0
+STG.US,D,20230731,000000,4.79,4.81,4.7719,4.7719,1042,0
+STG.US,D,20230801,000000,4.99,5.04,4.8901,4.99,7997,0
+STG.US,D,20230802,000000,4.9,5.3488,4.83,5.19,6451,0
+STG.US,D,20230803,000000,5.24,5.6733,5.11,5.43,6803,0
+STG.US,D,20230804,000000,5.4045,5.4591,5.04,5.4591,2305,0
+STG.US,D,20230807,000000,5.45,5.5524,5.05,5.47,7359,0
+STG.US,D,20230808,000000,5.5955,5.8,5.5929,5.79,12807,0
+STG.US,D,20230809,000000,6.1689,6.6,5.9587,6.51,12477,0
+STG.US,D,20230810,000000,6.19,6.88,5.58,6.75,16967,0
+STG.US,D,20230811,000000,7,7.7691,6.82,7.35,20010,0
+STG.US,D,20230814,000000,7.72,7.72,6.93,7.14,11636,0
+STG.US,D,20230815,000000,7.23,7.23,6.09,6.13,8824,0
+STG.US,D,20230816,000000,6.1401,6.7771,6.1401,6.3501,4378,0
+STG.US,D,20230817,000000,6.24,6.56,6.225,6.38,6892,0
+STG.US,D,20230818,000000,6.5,6.9,6.2637,6.51,3613,0
+STG.US,D,20230821,000000,6.5099,6.87,6.4,6.86,7065,0
+STG.US,D,20230822,000000,7.35,7.35,6.6201,7.18,15122,0
+STG.US,D,20230823,000000,7.41,7.4999,7.33,7.49,5919,0
+STG.US,D,20230824,000000,7.52,7.5396,7.09,7.5396,5065,0
+STG.US,D,20230825,000000,7.25,7.27,7.25,7.27,2430,0
+STG.US,D,20230828,000000,7.32,8.64,7.32,8.3965,17698,0
+STG.US,D,20230829,000000,8.7,9.48,8.545,9.29,18544,0
+STG.US,D,20230830,000000,9.29,9.9344,9.04,9.9344,19535,0
+STG.US,D,20230831,000000,10,10.505,9.55,9.71,36268,0
+STG.US,D,20230901,000000,9.34,10.02,8.97,9.83,26168,0
+STG.US,D,20230905,000000,10,10,9.22,9.297,7247,0
+STG.US,D,20230906,000000,9.45,9.72,8.85,9.5,25667,0
+STG.US,D,20230907,000000,9.79,9.79,6.62,6.71,29627,0
+STG.US,D,20230908,000000,6.74,8.427,6.74,7.61,29992,0
+STG.US,D,20230911,000000,7.845,7.845,7.17,7.59,2322,0
+STG.US,D,20230912,000000,7.69,7.94,6.999,7.011,3589,0
+STG.US,D,20230913,000000,6.72,6.72,5.18,5.63,12674,0
+STG.US,D,20230914,000000,5.7,5.9509,4.56,5.03,20429,0
+STG.US,D,20230915,000000,4.86,5.1082,4.86,5.01,9914,0
+STG.US,D,20230918,000000,4.78,4.98,4.78,4.9,5103,0
+STG.US,D,20230919,000000,4.87,5.1,4.76,4.82,13256,0
+STG.US,D,20230920,000000,4.89,5.43,4.82,4.98,18984,0
+STG.US,D,20230921,000000,4.8,4.98,4.51,4.71,15959,0
+STG.US,D,20230922,000000,4.6999,4.98,4.65,4.85,5111,0
+STG.US,D,20230925,000000,4.76,4.85,4.76,4.8499,2857,0
+STG.US,D,20230926,000000,4.99,5.12,4.99,5.12,1958,0
+STG.US,D,20230927,000000,5.01,5.87,5.01,5.4772,12849,0
+STG.US,D,20230928,000000,5.12,5.46,5.01,5.41,5957,0
+STG.US,D,20230929,000000,5.02,5.46,5.02,5.46,2517,0
+STG.US,D,20231002,000000,5.4342,5.4342,5.205,5.22,2272,0
+STG.US,D,20231003,000000,5,5.24,5,5.24,1171,0
+STG.US,D,20231004,000000,5.04,5.4088,5,5.1,3799,0
+STG.US,D,20231005,000000,4.86,5.2045,4.71,4.86,8590,0
+STG.US,D,20231006,000000,4.76,5.1699,4.76,4.97,2459,0
+STG.US,D,20231009,000000,4.97,4.97,4.72,4.72,1534,0
+STG.US,D,20231010,000000,4.98,4.98,4.87,4.87,1369,0
+STG.US,D,20231011,000000,4.86,5,4.85,5,1217,0
+STG.US,D,20231012,000000,4.81,5.07,4.81,5.05,1206,0
+STG.US,D,20231013,000000,4.77,5.1431,4.77,5.08,1853,0
+STG.US,D,20231016,000000,5.2331,5.39,5.23,5.39,4388,0
+STG.US,D,20231017,000000,5.38,5.6,5.3799,5.49,2042,0
+STG.US,D,20231018,000000,5.19,6,5.16,6,4410,0
+STG.US,D,20231019,000000,5.9081,6.1,5.9,5.9209,3419,0
+STG.US,D,20231020,000000,5.5711,5.5711,5.51,5.55,1054,0
+STG.US,D,20231023,000000,5.05,5.225,5,5.225,2091,0
+STG.US,D,20231024,000000,5.41,5.63,5.39,5.63,2659,0
+STG.US,D,20231025,000000,5.51,6.19,5.51,5.8,4808,0
+STG.US,D,20231026,000000,6.09,6.17,5.69,6.115,4395,0
+STG.US,D,20231027,000000,5.68,5.9,5.616,5.665,1973,0
+STG.US,D,20231030,000000,5.4616,5.76,5.2,5.65,2436,0
+STG.US,D,20231031,000000,5.695,5.7,5.695,5.7,596,0
+STG.US,D,20231101,000000,5.54,5.62,5.23,5.25,2403,0
+STG.US,D,20231102,000000,5.37,5.67,5.37,5.6,1864,0
+STG.US,D,20231103,000000,5.975,5.975,5.975,5.975,587,0
+STG.US,D,20231106,000000,5.45,5.8,5.03,5.79,2693,0
+STG.US,D,20231107,000000,6,6.5,6,6.4999,3950,0
+STG.US,D,20231108,000000,6.4087,6.61,6.4087,6.59,3621,0
+STG.US,D,20231109,000000,6.8108,6.99,6.5569,6.5569,4665,0
+STG.US,D,20231110,000000,6.25,6.25,6.0001,6.08,1331,0
+STG.US,D,20231113,000000,6.02,6.02,6.02,6.02,437,0
+STG.US,D,20231114,000000,6.055,6.055,5.98,5.98,1701,0
+STG.US,D,20231115,000000,5.98,6.2084,5.85,6.2,5956,0
+STG.US,D,20231116,000000,6.4799,6.4799,6.16,6.16,904,0
+STG.US,D,20231117,000000,6.03,6.06,6.03,6.03,1921,0
+STG.US,D,20231120,000000,6.2,6.2,6.1761,6.1999,2897,0
+STG.US,D,20231121,000000,6.41,6.41,6.04,6.15,720,0
+STG.US,D,20231122,000000,6.5,6.5,6.15,6.26,1260,0
+STG.US,D,20231128,000000,6.3866,7.49,6.3,6.7,18996,0
+STG.US,D,20231129,000000,6.7,8.78,6.7,8.78,22003,0
+STG.US,D,20231130,000000,8.8,9.8,8.71,9.41,17871,0
+STG.US,D,20231201,000000,8.92,8.92,8.1,8.7394,17547,0
+STG.US,D,20231204,000000,8.54,9.09,8.25,8.77,4319,0
+STG.US,D,20231205,000000,8.7699,8.7699,8.1911,8.5,6439,0
+STG.US,D,20231206,000000,8.49,8.49,7.7,7.7,3439,0
+STG.US,D,20231207,000000,8.02,8.02,7.99,8,4338,0
+STG.US,D,20231208,000000,7.835,7.93,7.5879,7.9297,4940,0
+STG.US,D,20231211,000000,8.37,8.37,8.14,8.14,5951,0
+STG.US,D,20231212,000000,8.42,8.42,7.7776,8.11,2339,0
+STG.US,D,20231213,000000,7.82,8.11,7.82,8.1,4782,0
+STG.US,D,20231214,000000,8.43,8.43,8.1,8.1,3501,0
+STG.US,D,20231215,000000,8.11,8.11,7.89,8.1,3368,0
+STG.US,D,20231218,000000,7.7551,8,7.6001,8,2420,0
+STG.US,D,20231219,000000,7.856,7.95,7.856,7.9,7162,0
+STG.US,D,20231220,000000,8,8,7.65,7.67,6245,0
+STG.US,D,20231221,000000,7.7156,7.9899,7.7156,7.8302,3646,0
+STG.US,D,20231222,000000,7.79,7.79,7.79,7.79,1434,0
+STG.US,D,20231226,000000,7.52,7.8,7.52,7.7999,2176,0
+STG.US,D,20231227,000000,7.98,9.14,7.98,9.015,8683,0
+STG.US,D,20231228,000000,9.12,10.8441,9.12,9.96,28439,0
+STG.US,D,20231229,000000,10.18,10.49,9.86,10.17,8146,0
+STG.US,D,20240102,000000,9.94,10.2778,9.94,10.17,5096,0
+STG.US,D,20240103,000000,9.89,9.92,9.3501,9.475,8471,0
+STG.US,D,20240104,000000,9.25,9.4,9.2,9.4,9480,0
+STG.US,D,20240105,000000,9.01,9.46,9.01,9.32,1529,0
+STG.US,D,20240108,000000,8.99,8.99,8.81,8.8355,4051,0
+STG.US,D,20240109,000000,9.01,9.01,8.9188,8.9188,2287,0
+STG.US,D,20240110,000000,8.54,8.94,8.53,8.9,1337,0
+STG.US,D,20240111,000000,8.71,8.7366,8.6,8.73,2537,0
+STG.US,D,20240112,000000,8.55,8.6485,8.02,8.6485,10897,0
+STG.US,D,20240116,000000,8.395,8.643,8,8.643,5189,0
+STG.US,D,20240117,000000,8.245,8.245,8.245,8.245,210,0
+STG.US,D,20240118,000000,8.59,8.88,8.26,8.47,2580,0
+STG.US,D,20240119,000000,8.74,8.74,8.74,8.74,685,0
+STG.US,D,20240122,000000,8.39,8.4,8.36,8.36,946,0
+STG.US,D,20240123,000000,8.18,8.6771,8.18,8.31,605,0
+STG.US,D,20240124,000000,8.99,9.2901,8.67,9.1724,9179,0
+STG.US,D,20240125,000000,10,10,9.31,9.3501,6390,0
+STG.US,D,20240126,000000,9.535,9.7,9.535,9.6,1333,0
+STG.US,D,20240129,000000,9.65,9.65,9.64,9.64,942,0
+STG.US,D,20240130,000000,9.19,9.325,9.04,9.04,3727,0
+STG.US,D,20240131,000000,9.05,9.345,9.05,9.345,541,0
+STG.US,D,20240201,000000,9.5227,9.5427,9.05,9.08,973,0
+STG.US,D,20240202,000000,9.2117,9.2117,9.2117,9.2117,526,0
+STG.US,D,20240205,000000,9.28,9.28,9.01,9.01,1750,0
+STG.US,D,20240206,000000,9.1,9.15,8.39,8.39,3002,0
+STG.US,D,20240207,000000,8.6,8.6,8.59,8.59,1071,0
+STG.US,D,20240209,000000,8.5001,8.9252,8.5,8.9252,1112,0
+STG.US,D,20240212,000000,8.22,8.81,8.22,8.47,2094,0
+STG.US,D,20240213,000000,8.5496,9.02,8.5496,8.685,2191,0
+STG.US,D,20240215,000000,8.3,8.3,8.29,8.3,627,0
+STG.US,D,20240216,000000,8.25,8.3,8.25,8.2801,1408,0
+STG.US,D,20240221,000000,8.8784,8.8784,8.87,8.87,882,0
+STG.US,D,20240222,000000,9.16,9.16,8.77,8.77,944,0
+STG.US,D,20240223,000000,9,9.4066,9,9,3550,0
+STG.US,D,20240226,000000,8.66,8.66,8.51,8.51,795,0
+STG.US,D,20240227,000000,8.88,9,8.86,9,3531,0
+STG.US,D,20240228,000000,9.95,10.5899,9.95,10.1138,5369,0
+STG.US,D,20240229,000000,10.15,10.69,10,10,3773,0
+STG.US,D,20240301,000000,10.59,10.88,10.475,10.6,2501,0
+STG.US,D,20240304,000000,10.8798,10.88,10.1881,10.3,5688,0
+STG.US,D,20240305,000000,10.59,11.45,10.17,11.45,3249,0
+STG.US,D,20240306,000000,10.93,12,10.78,11.59,8284,0
+STG.US,D,20240307,000000,12.55,12.55,11.43,11.43,5295,0
+STG.US,D,20240308,000000,11.4,11.4,10.36,10.535,9240,0
+STG.US,D,20240311,000000,10.53,10.83,10.521,10.7,3684,0
+STG.US,D,20240312,000000,10.6,10.7,10.6,10.633,1439,0
+STG.US,D,20240313,000000,10.91,11.35,10.5,10.5,2657,0
+STG.US,D,20240314,000000,10.925,10.94,10.925,10.94,453,0
+STG.US,D,20240315,000000,10.94,10.94,10.02,10.02,2244,0
+STG.US,D,20240318,000000,10.0872,10.1164,10.03,10.1164,654,0
+STG.US,D,20240319,000000,10.0307,10.11,10.0307,10.11,733,0
+STG.US,D,20240321,000000,9.905,9.905,9.65,9.65,2160,0
+STG.US,D,20240322,000000,9.65,9.9778,9.65,9.9,520,0
+STG.US,D,20240325,000000,10.6435,10.6435,10.0997,10.0997,1324,0
+STG.US,D,20240326,000000,9.8757,9.88,9.85,9.85,954,0
+STG.US,D,20240327,000000,10.065,10.4,9.85,10.4,1814,0
+STG.US,D,20240328,000000,9.85,9.85,9.7054,9.72,1981,0
+STG.US,D,20240401,000000,9.75,9.75,9.75,9.75,498,0
+STG.US,D,20240402,000000,9.6,10.285,9.6,10.285,2271,0
+STG.US,D,20240403,000000,10.01,10.14,9.7,9.93,3457,0
+STG.US,D,20240405,000000,9.74,10.0646,9.22,9.23,3609,0
+STG.US,D,20240408,000000,9.7,9.7,9.3,9.3,2078,0
+STG.US,D,20240409,000000,9.38,9.435,8.87,9.435,2508,0
+STG.US,D,20240411,000000,8.81,8.86,8.76,8.86,890,0
+STG.US,D,20240412,000000,8.67,8.7813,8.67,8.7813,627,0
+STG.US,D,20240415,000000,8.74,8.74,8.74,8.74,325,0
+STG.US,D,20240416,000000,8.6,8.6,8.21,8.21,1300,0
+STG.US,D,20240417,000000,8.42,8.42,8.42,8.42,436,0
+STG.US,D,20240418,000000,8.21,8.5043,8.01,8.01,1769,0
+STG.US,D,20240419,000000,8.02,8.21,8.02,8.165,652,0
+STG.US,D,20240422,000000,8.1,8.1,7.5031,8.01,1375,0
+STG.US,D,20240423,000000,7.6604,7.94,7.6604,7.94,836,0
+STG.US,D,20240424,000000,8.1,8.1,8.07,8.1,527,0
+STG.US,D,20240425,000000,8.08,8.08,8.08,8.08,235,0
+STG.US,D,20240426,000000,7.9547,7.9547,7.9547,7.9547,129,0
+STG.US,D,20240429,000000,7.77,7.9246,7.51,7.51,6441,0
+STG.US,D,20240430,000000,7.99,7.99,7.99,7.99,937,0
+STG.US,D,20240502,000000,7.77,7.9,7.715,7.8999,1917,0
+STG.US,D,20240503,000000,8,8,8,8,582,0
+STG.US,D,20240507,000000,8.3715,8.4,8.2,8.29,1246,0
+STG.US,D,20240508,000000,8.5246,8.5699,8,8.285,1783,0
+STG.US,D,20240509,000000,8.1,8.49,8.013,8.49,1885,0
+STG.US,D,20240510,000000,8.01,8.5699,8,8.48,941,0
+STG.US,D,20240513,000000,8.4122,8.4799,7.87,8.15,919,0
+STG.US,D,20240514,000000,8.47,8.7899,8.12,8.76,2168,0
+STG.US,D,20240515,000000,8.5,8.7599,8.5,8.538,849,0
+STG.US,D,20240516,000000,8.2194,8.7999,8.01,8.3,9946,0
+STG.US,D,20240517,000000,8.4999,8.9001,8.38,8.5,5849,0
+STG.US,D,20240520,000000,8.7999,8.8099,8.66,8.8,1268,0
+STG.US,D,20240521,000000,9,10.3557,9,9.39,4763,0
+STG.US,D,20240522,000000,9.29,9.29,9.29,9.29,290,0
+STG.US,D,20240524,000000,10,10.29,9.2,9.4,12165,0
+STG.US,D,20240528,000000,9.9,9.9,8.5,8.9799,8068,0
+STG.US,D,20240529,000000,8.72,8.72,8.21,8.49,3906,0
+STG.US,D,20240530,000000,8.47,8.5,7.5201,7.53,14839,0
+STG.US,D,20240531,000000,7.9542,7.9542,7.02,7.17,4458,0
+STG.US,D,20240603,000000,7.25,7.49,7.1,7.1,6578,0
+STG.US,D,20240604,000000,6.75,6.89,6.15,6.15,17377,0
+STG.US,D,20240605,000000,6.5,6.51,6.22,6.3955,2364,0
+STG.US,D,20240606,000000,6.23,6.4,6.23,6.4,1763,0
+STG.US,D,20240607,000000,6.46,6.675,6.46,6.675,1804,0
+STG.US,D,20240610,000000,6.67,6.67,6.2,6.2,2454,0
+STG.US,D,20240611,000000,6.39,6.57,6.39,6.5,6077,0
+STG.US,D,20240612,000000,6.21,6.21,6.21,6.21,209,0
+STG.US,D,20240613,000000,6.21,6.21,6.21,6.21,168,0
+STG.US,D,20240614,000000,6.65,6.65,6.65,6.65,634,0
+STG.US,D,20240618,000000,6.65,7.1,6.16,7.07,15696,0
+STG.US,D,20240620,000000,7.09,7.1,6.55,6.98,5129,0
+STG.US,D,20240621,000000,6.7985,7.7134,6.72,7.37,8209,0
+STG.US,D,20240624,000000,7.37,8.9,7.37,8.03,9692,0
+STG.US,D,20240625,000000,8.31,8.31,7.71,7.89,3464,0
+STG.US,D,20240626,000000,7.75,8,7.7028,7.7028,3147,0
+STG.US,D,20240627,000000,8.2,8.2,7.99,7.99,687,0
+STG.US,D,20240628,000000,7.84,8,7.8,7.85,2640,0
+STG.US,D,20240701,000000,7.85,7.86,7.85,7.85,1389,0
+STG.US,D,20240702,000000,7.5002,7.5002,7.5002,7.5002,430,0
+STG.US,D,20240703,000000,7.5101,7.64,7.5101,7.64,500,0
+STG.US,D,20240705,000000,7.65,8.55,7.65,8.25,3305,0
+STG.US,D,20240708,000000,7.72,7.9,7.6,7.75,27599,0
+STG.US,D,20240709,000000,7.6,8.18,7.47,7.74,66213,0
+STG.US,D,20240710,000000,7.31,7.57,7.25,7.3,4252,0
+STG.US,D,20240711,000000,7.0201,7.6913,7.0201,7.6913,2189,0
+STG.US,D,20240712,000000,8.45,8.46,7.7663,8.46,652,0
+STG.US,D,20240716,000000,8.25,8.25,8.25,8.25,347,0
+STG.US,D,20240718,000000,8,8,7.98,7.99,1159,0
+STG.US,D,20240719,000000,7.8201,8.47,7.8201,8.47,296,0
+STG.US,D,20240722,000000,8.4,8.4,8.4,8.4,182,0
+STG.US,D,20240723,000000,7.92,8.21,7.92,8.21,204,0
+STG.US,D,20240724,000000,8.09,8.09,7.56,7.84,34492,0
+STG.US,D,20240725,000000,8.26,8.848,8.065,8.545,20258,0
+STG.US,D,20240726,000000,8.12,8.5,7.8069,8.4,4522,0
+STG.US,D,20240730,000000,7.96,7.96,7.96,7.96,1159,0
+STG.US,D,20240731,000000,8.2,8.55,8.2,8.55,2017,0
+STG.US,D,20240801,000000,8.84,9,8.84,8.96,1252,0
+STG.US,D,20240802,000000,8.8974,9.94,8.8974,9.94,35429,0
+STG.US,D,20240805,000000,9.84,9.9,8.86,9.8,11729,0
+STG.US,D,20240806,000000,9.548,9.9,9.548,9.9,4839,0
+STG.US,D,20240807,000000,9.835,10.07,9.59,10.07,2749,0
+STG.US,D,20240809,000000,10.22,10.22,7.89,9.9,101031,0
+STG.US,D,20240812,000000,9.44,9.44,7.31,7.31,14196,0
+STG.US,D,20240813,000000,7.41,7.7,7.215,7.7,2784,0
+STG.US,D,20240814,000000,7.87,8.38,7.87,8.38,867,0
+STG.US,D,20240815,000000,8.31,10.18,7.98,10,214455,0
+STG.US,D,20240816,000000,10.11,11.06,10.1001,10.62,54210,0
+STG.US,D,20240819,000000,10.4,10.49,8.8118,9.18,9903,0
+STG.US,D,20240820,000000,8.54,8.7,8.395,8.7,2995,0
+STG.US,D,20240821,000000,8.7,9.27,8.39,8.45,4705,0
+STG.US,D,20240822,000000,9.3,9.763,8.3201,8.64,242898,0
+STG.US,D,20240823,000000,9.42,9.88,7.37,8.48,44672,0
+STG.US,D,20240826,000000,8.31,8.31,7.7101,8.09,2270,0
+STG.US,D,20240827,000000,7.94,8.49,7.81,8.17,1543,0
+STG.US,D,20240828,000000,8.495,8.495,8.17,8.17,2417,0
+STG.US,D,20240829,000000,8.23,9.7,7,7.86,421233,0
+STG.US,D,20240830,000000,7.56,7.56,4.25,4.79,76768,0
+STG.US,D,20240903,000000,5.01,5.9,5,5.7901,38337,0
+STG.US,D,20240904,000000,5.56,5.79,5.4683,5.57,3893,0
+STG.US,D,20240905,000000,5.54,5.74,5.19,5.74,7740,0
+STG.US,D,20240906,000000,5.42,5.67,5.41,5.46,14729,0
+STG.US,D,20240909,000000,5.69,5.7265,5.5,5.5,1563,0
+STG.US,D,20240910,000000,5.5,6.66,5.35,5.77,74888,0
+STG.US,D,20240911,000000,6.015,6.75,6.01,6.63,84225,0
+STG.US,D,20240912,000000,6.65,7.48,6.485,7.03,38835,0
+STG.US,D,20240913,000000,7.13,7.2917,4.56,5.27,61501,0
+STG.US,D,20240916,000000,5.28,6.01,5.26,5.64,15624,0
+STG.US,D,20240917,000000,5.46,6.37,5.46,5.84,25359,0
+STG.US,D,20240918,000000,5.98,6.2119,5.9,5.94,122394,0
+STG.US,D,20240919,000000,6.15,6.24,5.93,6.24,15393,0
+STG.US,D,20240920,000000,6.22,6.49,6.01,6.15,10924,0
+STG.US,D,20240923,000000,6.049,6.9,6,6.89,42042,0
+STG.US,D,20240924,000000,6.8766,7.09,6.355,6.6,54359,0
+STG.US,D,20240925,000000,6.6,6.99,6.21,6.48,43850,0
+STG.US,D,20240926,000000,6.5,7.29,6.5,7.02,65807,0
+STG.US,D,20240927,000000,7.3,8.14,7.2603,7.48,38874,0
+STG.US,D,20240930,000000,7.6,7.9,7.09,7.73,17289,0
+STG.US,D,20241001,000000,7.55,7.9,7.3432,7.5,19595,0
+STG.US,D,20241002,000000,7.71,8.05,7.382,7.382,19396,0
+STG.US,D,20241003,000000,7.01,7.08,6.75,6.89,54722,0
+STG.US,D,20241004,000000,7.24,7.24,6.81,6.9,15766,0
+STG.US,D,20241007,000000,7.38,8.55,7.38,8.55,27407,0
+STG.US,D,20241008,000000,7.89,9.49,7.8201,8.9501,22731,0
+STG.US,D,20241009,000000,8.495,8.69,7.6,7.79,35785,0
+STG.US,D,20241010,000000,7.6,8.18,7.46,7.8401,38188,0
+STG.US,D,20241011,000000,7.31,8.56,7.31,8.56,11779,0
+STG.US,D,20241014,000000,8.11,8.2,7.64,7.9,37503,0
+STG.US,D,20241015,000000,7.765,7.765,7.1985,7.59,16928,0
+STG.US,D,20241016,000000,7.02,7.335,7.02,7.27,3709,0
+STG.US,D,20241017,000000,7.29,7.49,7.0825,7.42,10424,0
+STG.US,D,20241018,000000,7.54,7.85,7.5,7.5,9863,0
+STG.US,D,20241021,000000,7.75,7.93,7.2,7.68,19105,0
+STG.US,D,20241022,000000,7.51,7.51,5.96,6.71,16553,0
+STG.US,D,20241023,000000,6.89,7.4,6.635,7.05,19771,0
+STG.US,D,20241024,000000,6.985,7.19,6.89,7.02,6383,0
+STG.US,D,20241025,000000,7.14,7.36,6.672,7.2,9369,0
+STG.US,D,20241028,000000,6.94,7.09,6.94,7.09,723,0
+STG.US,D,20241029,000000,7.1132,7.1132,6.64,6.64,534,0
+STG.US,D,20241030,000000,7.13,7.13,6.6,6.6,7630,0
+STG.US,D,20241031,000000,6.67,6.92,6.6,6.6,8894,0
+STG.US,D,20241101,000000,6.7256,7.1012,6.6,6.6,6637,0
+STG.US,D,20241104,000000,7.1,7.14,6.7867,7.14,9305,0
+STG.US,D,20241105,000000,6.9,7.1,6.9,7.1,1104,0
+STG.US,D,20241106,000000,6.65,7.14,6.65,6.84,8783,0
+STG.US,D,20241107,000000,6.67,7.14,6.67,7.05,25626,0
+STG.US,D,20241108,000000,6.955,7.0868,6.81,6.97,1400,0
+STG.US,D,20241111,000000,6.975,6.975,6.81,6.81,2670,0
+STG.US,D,20241112,000000,6.975,6.9769,6.81,6.81,2249,0
+STG.US,D,20241113,000000,6.81,6.945,6.75,6.94,6808,0
+STG.US,D,20241114,000000,6.75,6.82,6.75,6.82,956,0
+STG.US,D,20241115,000000,6.82,6.82,6.7,6.7,381,0
+STG.US,D,20241118,000000,7.1212,7.1212,6.6025,6.94,16409,0
+STG.US,D,20241119,000000,6.73,6.76,6.6,6.637,3565,0
+STG.US,D,20241120,000000,7.1111,7.1111,6.9,6.9,3240,0
+STG.US,D,20241121,000000,7.14,7.14,6.6,6.6,12062,0
+STG.US,D,20241122,000000,7.14,7.14,6.51,6.51,6421,0
+STG.US,D,20241125,000000,6.52,6.8,6,6.054,4332,0
+STG.US,D,20241126,000000,6.06,6.56,5.93,6.35,15179,0
+STG.US,D,20241127,000000,6.33,6.4402,6.33,6.4402,3536,0
+STG.US,D,20241129,000000,6.76,6.76,6.76,6.76,230,0
+STG.US,D,20241202,000000,6.07,6.37,6.07,6.2,1396,0
+STG.US,D,20241203,000000,6.3751,6.3751,6.15,6.3252,1085,0
+STG.US,D,20241204,000000,6.4,6.5696,6.1,6.11,6699,0
+STG.US,D,20241205,000000,6.0744,6.25,5.9,6.25,4819,0
+STG.US,D,20241206,000000,6.31,6.55,6.11,6.31,2676,0
+STG.US,D,20241209,000000,6.46,6.5925,6.16,6.2,10382,0
+STG.US,D,20241210,000000,6.15,6.69,6.15,6.39,7477,0
+STG.US,D,20241211,000000,6.39,6.6,6.31,6.31,2369,0
+STG.US,D,20241212,000000,6.4,6.4678,6.13,6.13,3244,0
+STG.US,D,20241213,000000,6.25,6.25,6.1,6.1227,2055,0
+STG.US,D,20241216,000000,6.6,6.68,6.6,6.68,1499,0
+STG.US,D,20241217,000000,5.9901,6.51,5.9901,6.45,1285,0
+STG.US,D,20241218,000000,6.0268,6.0268,6.0268,6.0268,232,0
+STG.US,D,20241219,000000,6.12,6.12,6.12,6.12,471,0
+STG.US,D,20241220,000000,6.236,6.236,6.236,6.236,503,0
+STG.US,D,20241223,000000,6.55,6.9337,6.55,6.69,4726,0
+STG.US,D,20241226,000000,6.15,6.63,5.95,6.29,44798,0
+STG.US,D,20241227,000000,6.25,6.2897,6.13,6.13,17356,0
+STG.US,D,20241230,000000,5.544,5.8,5.544,5.8,4019,0
+STG.US,D,20241231,000000,5.7746,5.996,5.485,5.65,10137,0
+STG.US,D,20250102,000000,5.73,5.75,5.4,5.4,4342,0
+STG.US,D,20250103,000000,5.7,6.3,5.1,5.4,40877,0
+STG.US,D,20250106,000000,5.7316,5.7316,5.25,5.43,5044,0
+STG.US,D,20250107,000000,5.46,5.73,5.4,5.4,2395,0
+STG.US,D,20250108,000000,5.4,5.67,5.4,5.4,20043,0
+STG.US,D,20250110,000000,5.49,5.49,5.49,5.49,17393,0
+STG.US,D,20250113,000000,5.7899,5.7899,5.645,5.67,2085,0
+STG.US,D,20250114,000000,5.57,5.76,5.5,5.51,5399,0
+STG.US,D,20250115,000000,5.6431,5.6431,5.58,5.58,1336,0
+STG.US,D,20250117,000000,5.88,6,5.88,5.89,5954,0
+STG.US,D,20250121,000000,5.77,5.97,5.5,5.5357,9494,0
+STG.US,D,20250122,000000,6.615,6.9,6.47,6.86,45057,0
+STG.US,D,20250123,000000,6.9,7.015,6.625,6.92,20078,0
+STG.US,D,20250124,000000,6.92,7.14,6.92,7.1,16707,0
+STG.US,D,20250127,000000,6.714,6.9482,6.2377,6.536,40436,0
+STG.US,D,20250128,000000,6.75,6.75,6.61,6.68,3024,0
+STG.US,D,20250129,000000,6.6699,6.75,6.2861,6.51,14937,0
+STG.US,D,20250130,000000,6.761,6.769,6.6218,6.7682,2860,0
+STG.US,D,20250131,000000,6.55,6.6552,6.51,6.6552,1998,0
+STG.US,D,20250203,000000,6.645,6.78,6.645,6.78,2866,0
+STG.US,D,20250204,000000,6.53,6.6828,6.51,6.5695,4942,0
+STG.US,D,20250205,000000,6.51,6.78,6.51,6.695,2308,0
+STG.US,D,20250206,000000,6.65,6.65,6.65,6.65,1533,0
+STG.US,D,20250207,000000,6.8291,6.91,6.79,6.82,2138,0
+STG.US,D,20250210,000000,6.921,6.921,6.921,6.921,601,0
+STG.US,D,20250211,000000,6.6605,6.6605,6.66,6.66,549,0
+STG.US,D,20250212,000000,6.56,6.78,6.52,6.78,2077,0
+STG.US,D,20250213,000000,6.78,6.78,6.78,6.78,263,0
+STG.US,D,20250214,000000,6.6579,6.7784,6.5101,6.5101,1798,0
+STG.US,D,20250218,000000,6.655,6.655,6.51,6.57,8848,0
+STG.US,D,20250219,000000,6.685,6.7764,6.46,6.685,1203,0
+STG.US,D,20250220,000000,6.59,6.59,6.59,6.59,914,0
+STG.US,D,20250221,000000,6.67,6.67,6.15,6.16,3509,0
+STG.US,D,20250224,000000,6.385,6.385,6.385,6.385,518,0
+STG.US,D,20250225,000000,6.3,6.485,6.15,6.35,1997,0
+STG.US,D,20250226,000000,6.7128,6.7128,6.7128,6.7128,632,0
+STG.US,D,20250228,000000,6.47,6.5312,6.31,6.5312,1355,0
+STG.US,D,20250303,000000,6.4084,6.572,6.31,6.3477,6404,0
+STG.US,D,20250304,000000,6.3,6.7598,6.15,6.36,3379,0
+STG.US,D,20250305,000000,6.36,6.73,6.36,6.62,6552,0
+STG.US,D,20250306,000000,6.43,6.43,6,6.3022,3246,0
+STG.US,D,20250307,000000,6.0029,6.1999,5.8238,6.1999,1745,0
+STG.US,D,20250310,000000,5.98,5.98,5.23,5.23,3682,0
+STG.US,D,20250311,000000,5.35,5.6796,4.7,5.57,25079,0
+STG.US,D,20250312,000000,5.58,5.58,5.58,5.58,301,0
+STG.US,D,20250313,000000,5.87,5.87,5.2,5.59,9069,0
+STG.US,D,20250314,000000,5.59,5.68,5.31,5.36,4086,0
+STG.US,D,20250317,000000,5.69,5.8,5.67,5.8,1243,0
+STG.US,D,20250318,000000,5.758,5.758,5.5,5.585,2191,0
+STG.US,D,20250319,000000,5.31,5.699,5.31,5.38,9273,0
+STG.US,D,20250320,000000,5.56,5.5936,5.56,5.5936,636,0
+STG.US,D,20250321,000000,5.4154,5.8756,5.4,5.85,2754,0
+STG.US,D,20250324,000000,5.4467,5.4467,5.4169,5.4169,2673,0
+STG.US,D,20250325,000000,5.4526,5.57,5.4526,5.57,497,0
+STG.US,D,20250326,000000,5.55,5.55,5.55,5.55,2369,0
+STG.US,D,20250327,000000,5.6,5.77,5.6,5.68,3070,0
+STG.US,D,20250328,000000,5.81,5.84,5.3918,5.45,4764,0
+STG.US,D,20250331,000000,5.7,5.7,5.2569,5.47,2129,0
+STG.US,D,20250401,000000,5.22,5.34,5.22,5.34,1097,0
+STG.US,D,20250402,000000,5.21,5.58,5.21,5.53,867,0
+STG.US,D,20250403,000000,5.41,5.777,5.39,5.55,1432,0
+STG.US,D,20250404,000000,5.16,5.35,5.16,5.35,1374,0
+STG.US,D,20250407,000000,5.53,5.53,5.2632,5.315,1721,0
+STG.US,D,20250408,000000,5.32,5.32,5,5.2567,867,0
+STG.US,D,20250409,000000,5,5,4.591,4.6001,2723,0
+STG.US,D,20250410,000000,4.62,4.79,4.62,4.79,676,0
+STG.US,D,20250416,000000,4.68,4.68,4.68,4.68,1487,0
+STG.US,D,20250417,000000,4.87,5.1,4.87,5.02,2214,0
+STG.US,D,20250421,000000,5.05,5.5,4.65,5,7585,0
+STG.US,D,20250423,000000,4.54,5.1465,4.28,5.1465,4162,0
+STG.US,D,20250424,000000,4.7992,5.3512,4.7992,5.3512,2724,0
+STG.US,D,20250425,000000,5.43,5.43,5.12,5.12,1590,0
+STG.US,D,20250428,000000,4.81,5.65,4.7382,5.31,5592,0
+STG.US,D,20250429,000000,5.28,5.4,5,5.0265,3724,0
+STG.US,D,20250501,000000,5.19,5.61,5.04,5.3,8025,0
+STG.US,D,20250502,000000,5.25,5.5,5.17,5.17,2578,0
+STG.US,D,20250505,000000,5.21,5.4,5,5,3901,0
+STG.US,D,20250506,000000,5.08,5.75,5.07,5.34,8645,0
+STG.US,D,20250507,000000,5.4216,5.4216,5.06,5.22,1500,0
+STG.US,D,20250508,000000,5.49,5.67,5.35,5.35,4099,0
+STG.US,D,20250509,000000,5.27,5.3,5.27,5.3,1330,0
+STG.US,D,20250512,000000,5.38,5.94,4.916,5.5146,5987,0
+STG.US,D,20250513,000000,5.53,5.53,5.195,5.2,4967,0
+STG.US,D,20250514,000000,5.16,5.2,5.115,5.1345,2471,0
+STG.US,D,20250515,000000,5.48,5.48,5.12,5.2,3173,0
+STG.US,D,20250516,000000,5.12,5.12,4.74,4.792,2250,0
+STG.US,D,20250519,000000,4.945,5.44,4.945,5.4,2034,0
+STG.US,D,20250521,000000,5.4,5.4,5.0452,5.226,1974,0
+STG.US,D,20250522,000000,5.2436,5.4,4.86,5.0971,4918,0
+STG.US,D,20250527,000000,5.2835,5.2932,5.2835,5.2932,2102,0
+STG.US,D,20250528,000000,5.51,5.56,5.3801,5.3801,3165,0
+STG.US,D,20250529,000000,5.3115,5.3115,5.3115,5.3115,822,0
+STG.US,D,20250530,000000,5.3118,5.62,5.3109,5.6,4282,0
+STG.US,D,20250602,000000,5.79,5.8,5.72,5.72,2610,0
+STG.US,D,20250603,000000,5.765,6.49,5.765,6.2522,4387,0
+STG.US,D,20250604,000000,5.7578,5.91,5.7578,5.7578,840,0
+STG.US,D,20250605,000000,5.7931,5.7931,5.76,5.76,1008,0
+STG.US,D,20250606,000000,5.835,6.89,5.83,5.935,10261,0
+STG.US,D,20250609,000000,6.07,7.4393,6.07,6.695,14026,0
+STG.US,D,20250610,000000,6.8473,6.8473,6.47,6.47,2186,0
+STG.US,D,20250611,000000,6.0474,6.2,6.0474,6.2,1428,0
+STG.US,D,20250612,000000,6.12,6.23,6.12,6.14,10267,0
+STG.US,D,20250613,000000,6,6.0511,5.5001,5.65,5738,0
+STG.US,D,20250616,000000,5.58,5.65,5.5,5.5,9528,0
+STG.US,D,20250618,000000,5.49,5.49,5.49,5.49,1241,0
+STG.US,D,20250620,000000,5.6,5.6,5.425,5.4277,13880,0
+STG.US,D,20250623,000000,5.7825,5.895,5.78,5.8,2568,0
+STG.US,D,20250624,000000,5.78,5.8,5.73,5.75,9434,0
+STG.US,D,20250626,000000,5.34,5.7,5.34,5.6454,3103,0
+STG.US,D,20250627,000000,5.52,5.88,5.52,5.59,6134,0
+STG.US,D,20250630,000000,5.61,5.75,5.45,5.72,8954,0
+STG.US,D,20250701,000000,5.76,5.86,5.743,5.86,1221,0
+STG.US,D,20250702,000000,5.9,6,5.9,5.92,8790,0
+STG.US,D,20250703,000000,5.92,6.03,5.51,5.51,15524,0
+STG.US,D,20250707,000000,5.542,6.05,5.542,6.05,4218,0
+STG.US,D,20250708,000000,6.17,6.4362,5.98,5.98,1503,0
+STG.US,D,20250709,000000,6.76,8.4,6.57,7.36,139129,0
+STG.US,D,20250710,000000,8.2,8.45,7.24,7.46,38415,0
+STG.US,D,20250711,000000,7.46,9.21,7.07,9.1,88730,0
+STG.US,D,20250714,000000,10.05,11.91,9.91,10.8,206619,0
+STG.US,D,20250715,000000,11.755,13.34,11.28,11.72,128479,0
+STG.US,D,20250716,000000,12.26,13.9808,12,13.95,141532,0
+STG.US,D,20250717,000000,13.99,15,12.29,12.8,117874,0
+STG.US,D,20250718,000000,13.3029,13.31,9.15,11.69,137552,0
+STG.US,D,20250721,000000,11,11.3375,9.58,11.19,84641,0
+STG.US,D,20250722,000000,10.2535,11.03,10.2535,10.34,11395,0
+STG.US,D,20250723,000000,10.12,10.4999,9.68,10.29,39124,0
+STG.US,D,20250724,000000,10.18,11.5,10.1,11.17,26660,0
+STG.US,D,20250725,000000,10.6,11.2,10.276,10.57,28475,0
+STG.US,D,20250728,000000,11.1589,11.1589,10.08,10.85,16490,0
+STG.US,D,20250729,000000,10.95,11.04,10.55,10.55,9787,0
+STG.US,D,20250730,000000,10.37,10.39,9.27,9.86,14236,0
+STG.US,D,20250731,000000,9.85,9.948,9.2,9.2,12125,0
+STG.US,D,20250801,000000,9.18,9.18,7.3,7.56,40199,0
+STG.US,D,20250804,000000,8.0436,8.56,7.7,8.35,45088,0
+STG.US,D,20250805,000000,8.1,8.88,8.1,8.79,16045,0
+STG.US,D,20250806,000000,8.8,9.14,8.09,9.07,25366,0
+STG.US,D,20250807,000000,9.37,9.49,8.9,9.42,9386,0
+STG.US,D,20250808,000000,9.65,9.65,9.65,9.65,379,0
+STG.US,D,20250811,000000,9.5916,9.98,9.11,9.98,14297,0
+STG.US,D,20250812,000000,8.9763,9.99,8.9763,9.24,11877,0
+STG.US,D,20250813,000000,9.065,9.44,9.065,9.3601,6837,0
+STG.US,D,20250814,000000,9.71,10.1,9.49,10.1,10318,0
+STG.US,D,20250815,000000,9.2801,9.67,9.2801,9.67,6065,0
+STG.US,D,20250818,000000,10.69,11.5326,9.92,10.73,13998,0
+STG.US,D,20250819,000000,10.73,10.73,10.01,10.64,9669,0
+STG.US,D,20250820,000000,10.325,10.325,9.63,9.63,10800,0
+STG.US,D,20250821,000000,8.8928,10.7,8.8928,9.84,15035,0
+STG.US,D,20250822,000000,10.34,10.49,10,10.105,6138,0
+STG.US,D,20250825,000000,9.51,10.08,9.3535,9.89,12801,0
+STG.US,D,20250826,000000,9.18,9.54,9.12,9.54,3257,0
+STG.US,D,20250827,000000,9.325,9.325,9.24,9.24,962,0
+STG.US,D,20250828,000000,9.91,9.91,9.63,9.825,3196,0
+STG.US,D,20250829,000000,9.85,9.89,9.51,9.51,6491,0
+STG.US,D,20250902,000000,9.5,9.51,9.1646,9.34,3545,0
+STG.US,D,20250903,000000,9.445,9.6,8.3818,8.83,20643,0
+STG.US,D,20250904,000000,8.57,8.57,8,8.275,28938,0
+STG.US,D,20250905,000000,8.5025,9.32,8.34,8.7159,9235,0
+STG.US,D,20250908,000000,8.762,8.88,8.23,8.81,4183,0
+STG.US,D,20250909,000000,8.83,8.95,8.6,8.95,708,0
+STG.US,D,20250910,000000,8.93,8.93,8.6263,8.6263,764,0
+STG.US,D,20250911,000000,8.1139,8.88,8.1139,8.65,5075,0
+STG.US,D,20250912,000000,9.65,9.65,8.82,8.82,10165,0
+STG.US,D,20250915,000000,8.63,8.63,8.25,8.38,5961,0
+STG.US,D,20250916,000000,8.0385,8.44,8.02,8.44,5814,0
+STG.US,D,20250917,000000,8.2952,8.43,8.2952,8.33,5249,0
+STG.US,D,20250918,000000,8.09,8.33,6.37,8,53144,0
+STG.US,D,20250919,000000,7.61,8.49,7.61,8.14,19523,0
+STG.US,D,20250922,000000,7.99,8.2,7.81,8,26109,0
+STG.US,D,20250923,000000,8.14,8.74,8.14,8.5,3139,0
+STG.US,D,20250924,000000,8.4999,8.4999,7.8101,8.4,1325,0
+STG.US,D,20250925,000000,8.26,8.47,8.26,8.28,2445,0
+STG.US,D,20250926,000000,8.155,8.17,8,8,6854,0
+STG.US,D,20250929,000000,8.15,8.4892,8,8,5984,0
+STG.US,D,20250930,000000,7.9029,8.44,7.9029,8,1971,0
+STG.US,D,20251001,000000,8.38,8.42,7.8009,8.1,12004,0
+STG.US,D,20251002,000000,8.496,8.496,8.496,8.496,2538,0
+STG.US,D,20251003,000000,8.1723,8.36,8,8.245,1332,0
+STG.US,D,20251006,000000,8.48,8.53,8.06,8.33,19446,0
+STG.US,D,20251007,000000,8.23,8.23,8.1,8.12,3053,0
+STG.US,D,20251008,000000,8.2002,8.2002,8.08,8.09,6950,0
+STG.US,D,20251009,000000,7.96,7.96,7.69,7.7749,7070,0
+STG.US,D,20251010,000000,7.745,7.745,7.01,7.4,14141,0
+STG.US,D,20251013,000000,7.31,7.34,7.31,7.34,1026,0
+STG.US,D,20251014,000000,7.2806,7.2806,7.2806,7.2806,423,0
+STG.US,D,20251015,000000,7.28,7.41,7.28,7.41,1135,0
+STG.US,D,20251017,000000,7.02,7.28,6.93,7.26,11303,0
+STG.US,D,20251020,000000,6.94,7,6.82,6.9,1720,0
+STG.US,D,20251021,000000,6.9137,6.96,6.9137,6.96,6684,0
+STG.US,D,20251022,000000,6.98,6.98,6.83,6.96,2113,0
+STG.US,D,20251023,000000,6.8,6.84,6.8,6.84,828,0
+STG.US,D,20251024,000000,6.7,6.99,6.55,6.65,5733,0
+STG.US,D,20251027,000000,6.85,6.85,6.8,6.8,1547,0
+STG.US,D,20251028,000000,6.79,6.98,6.79,6.98,3437,0
+STG.US,D,20251029,000000,6.66,6.7017,6.66,6.7017,971,0
+STG.US,D,20251030,000000,6.7,6.7,6.69,6.7,1212,0
+STG.US,D,20251031,000000,6.98,6.98,6.49,6.5,2114,0
+STG.US,D,20251103,000000,6.29,6.5,6.2,6.5,1262,0
+STG.US,D,20251104,000000,6.37,6.37,6.37,6.37,673,0
+STG.US,D,20251105,000000,6.22,6.22,5.88,5.88,6574,0
+STG.US,D,20251106,000000,5.88,5.88,5.88,5.88,1042,0
+STG.US,D,20251107,000000,5.46,5.66,5.46,5.66,1831,0
+STG.US,D,20251110,000000,5.672,5.74,5.46,5.74,4240,0
+STG.US,D,20251112,000000,5.75,5.75,5.75,5.75,759,0
+STG.US,D,20251113,000000,5.7732,5.98,5.7732,5.98,1219,0
+STG.US,D,20251114,000000,5.7158,5.7158,5.7158,5.7158,301,0
+STG.US,D,20251117,000000,5.8,5.8,5.8,5.8,239,0
+STG.US,D,20251118,000000,5.46,5.46,5.46,5.46,197,0
+STG.US,D,20251119,000000,5.99,6.86,5.99,6.62,8749,0
+STG.US,D,20251120,000000,6.98,6.98,5.1,5.7399,39381,0
+STG.US,D,20251121,000000,5.52,5.685,4.838,5.12,49597,0
+STG.US,D,20251124,000000,5.2823,5.84,5.277,5.48,14060,0
+STG.US,D,20251125,000000,5.49,5.99,5.48,5.75,9402,0
+STG.US,D,20251126,000000,5.72,5.72,5.4953,5.6,4167,0
+STG.US,D,20251128,000000,5.8,5.8,5.5409,5.8,1951,0
+STG.US,D,20251201,000000,5.7999,5.85,5.64,5.64,6081,0
+STG.US,D,20251202,000000,5.64,5.64,5.41,5.41,1563,0
+STG.US,D,20251204,000000,5.79,5.79,5.58,5.5898,5835,0
+STG.US,D,20251205,000000,5.602,5.93,5.6,5.93,7255,0
+STG.US,D,20251208,000000,5.98,6,5.7,5.85,6824,0
+STG.US,D,20251209,000000,5.59,5.96,5.5,5.5,6904,0
+STG.US,D,20251210,000000,5.6033,5.93,5.6033,5.73,662,0
+STG.US,D,20251211,000000,5.7,5.8,5.7,5.8,1057,0
+STG.US,D,20251212,000000,5.8032,5.885,5.8032,5.82,4351,0
+STG.US,D,20251215,000000,5.83,5.8986,5.8,5.8,4682,0
+STG.US,D,20251218,000000,5.94,6.54,5.76,6.15,11281,0
+STG.US,D,20251219,000000,6,6.33,5.49,6.05,9253,0
+STG.US,D,20251222,000000,5.842,6.24,5.842,6.16,4082,0
+STG.US,D,20251223,000000,5.99,6.18,5.99,6.1799,2285,0
+STG.US,D,20251224,000000,6.2332,6.48,6.2311,6.34,3303,0
+STG.US,D,20251226,000000,6.37,6.46,6.15,6.4,3963,0
+STG.US,D,20251229,000000,6.2,6.2,6,6,1166,0
+STG.US,D,20251230,000000,6.1001,6.1001,5.84,5.9,731,0
+STG.US,D,20251231,000000,5.92,5.92,5.92,5.92,635,0
+STG.US,D,20260105,000000,5.95,6.12,5.93,5.94,3115,0
+STG.US,D,20260107,000000,5.91,6.052,5.91,6.052,503,0
+STG.US,D,20260108,000000,5.9201,6.2499,5.8267,6.2499,2826,0
+STG.US,D,20260109,000000,5.64,5.64,5.64,5.64,405,0
+STG.US,D,20260112,000000,5.9287,5.9287,5.59,5.7253,2807,0
+STG.US,D,20260113,000000,5.6273,5.6273,5.6273,5.6273,248,0
+STG.US,D,20260114,000000,5.66,5.66,5.65,5.65,1164,0
+STG.US,D,20260115,000000,5.49,5.64,5.49,5.49,2364,0
+STG.US,D,20260116,000000,5.6,5.62,5.6,5.62,644,0
+STG.US,D,20260120,000000,5.5,5.5,5.18,5.2,5815,0
+STG.US,D,20260121,000000,5.15,5.191,5.12,5.12,1655,0
+STG.US,D,20260122,000000,5.2,5.2,5.2,5.2,730,0
+STG.US,D,20260126,000000,5.22,5.22,4.74,5.22,7566,0
+STG.US,D,20260127,000000,5.29,5.31,5.29,5.31,2201,0
+STG.US,D,20260128,000000,5.03,5.09,5.03,5.05,1513,0
+STG.US,D,20260129,000000,4.99,4.99,4.78,4.9417,3882,0
+STG.US,D,20260202,000000,4.851,4.955,4.851,4.955,1642,0
+STG.US,D,20260203,000000,4.867,4.964,4.867,4.964,1393,0
+STG.US,D,20260204,000000,4.935,4.935,4.935,4.935,633,0
+STG.US,D,20260205,000000,4.81,4.94,4.81,4.94,1557,0
+STG.US,D,20260206,000000,4.7753,4.9399,4.7753,4.855,2748,0
+STG.US,D,20260209,000000,4.855,4.86,4.855,4.86,743,0
+STG.US,D,20260210,000000,4.9399,4.94,4.875,4.94,1959,0
+STG.US,D,20260211,000000,5,5,5,5,352,0
+STG.US,D,20260212,000000,4.91,4.91,4.9,4.9,1013,0
+STG.US,D,20260213,000000,4.7723,4.97,4.7723,4.8,2003,0
+STG.US,D,20260217,000000,5.19,5.19,4.38,4.405,8208,0
+STG.US,D,20260218,000000,4.6,4.825,4.35,4.35,8088,0
diff --git a/daily/us/nyse stocks/2/stn.us.txt b/daily/us/nyse stocks/2/stn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bdd4735c0bf58d82d07601da33d5df16b5904ce9
--- /dev/null
+++ b/daily/us/nyse stocks/2/stn.us.txt	
@@ -0,0 +1,5189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STN.US,D,20050225,000000,4.57038,4.57038,4.57038,4.57038,5672.2738696086,0
+STN.US,D,20050302,000000,4.75668,4.75668,4.75668,4.75668,47303.503219565,0
+STN.US,D,20050303,000000,4.70581,4.70581,4.70154,4.70581,141912.5225309,0
+STN.US,D,20050307,000000,4.79414,4.79414,4.79414,4.79414,47303.503219565,0
+STN.US,D,20050311,000000,4.8155,4.8155,4.8155,4.8155,93181.892919017,0
+STN.US,D,20050314,000000,4.8155,4.8155,4.8155,4.8155,47303.503219565,0
+STN.US,D,20050322,000000,5.0355,5.0355,5.02714,5.0355,9457.4800483875,0
+STN.US,D,20050328,000000,4.96345,4.96345,4.96345,4.96345,2514.077382236,0
+STN.US,D,20050408,000000,4.96793,4.96793,4.96793,4.96793,2398.3372305318,0
+STN.US,D,20050418,000000,4.85336,4.85336,4.85336,4.85336,32640.735652793,0
+STN.US,D,20050419,000000,4.84909,4.84909,4.84909,4.84909,21758.142084292,0
+STN.US,D,20050426,000000,4.8155,4.8155,4.8155,4.8155,59599.133074961,0
+STN.US,D,20050526,000000,4.99724,5.00161,4.98889,4.99724,39734.09729811,0
+STN.US,D,20050531,000000,5.12392,5.12392,5.12392,5.12392,481.07645664885,0
+STN.US,D,20050615,000000,5.46721,5.46721,5.46721,5.46721,9457.4800483875,0
+STN.US,D,20050617,000000,5.6405,5.6405,5.6405,5.6405,1420.0813396057,0
+STN.US,D,20050620,000000,5.66166,5.66166,5.66166,5.66166,1420.0813396057,0
+STN.US,D,20050630,000000,5.18781,5.18781,5.18781,5.18781,8748.9490327373,0
+STN.US,D,20050711,000000,5.21792,5.24256,5.21792,5.21792,7094.3680814178,0
+STN.US,D,20050712,000000,5.30644,5.30644,5.30644,5.30644,17506.955990391,0
+STN.US,D,20050728,000000,5.61516,5.61516,5.61516,5.61516,949.06924397461,0
+STN.US,D,20050729,000000,5.66553,5.66553,5.66553,5.66553,2364.1184030714,0
+STN.US,D,20050802,000000,5.97027,5.97813,5.97027,5.97027,3893.9012777707,0
+STN.US,D,20050803,000000,6.09736,6.11415,6.09736,6.09736,1886.0612547279,0
+STN.US,D,20050804,000000,6.11415,6.11415,6.11415,6.11415,8255.7953428671,0
+STN.US,D,20050805,000000,6.15111,6.40597,6.15111,6.38421,70005.682367323,0
+STN.US,D,20050808,000000,6.43499,6.47701,6.38421,6.47701,12771.674131535,0
+STN.US,D,20050809,000000,6.47701,6.50305,6.39295,6.39295,22235.192796534,0
+STN.US,D,20050810,000000,6.42653,6.49003,6.42653,6.49003,1886.0612547279,0
+STN.US,D,20050811,000000,6.49003,6.55372,6.49003,6.55372,18922.005149487,0
+STN.US,D,20050812,000000,6.55372,6.65894,6.55372,6.62973,24121.254051261,0
+STN.US,D,20050815,000000,6.68021,6.84992,6.68021,6.78562,21758.142084292,0
+STN.US,D,20050816,000000,6.80689,6.87058,6.80689,6.81126,37371.991767242,0
+STN.US,D,20050817,000000,6.75612,6.82855,6.68021,6.81126,30745.61647315,0
+STN.US,D,20050818,000000,6.78562,6.84137,6.77758,6.84137,4259.2375827153,0
+STN.US,D,20050819,000000,6.89214,6.89214,6.66351,6.76029,20819.137201335,0
+STN.US,D,20050822,000000,6.74797,6.89214,6.71409,6.89214,17972.935905513,0
+STN.US,D,20050823,000000,6.94679,6.94679,6.89214,6.89214,21758.142084292,0
+STN.US,D,20050824,000000,6.87058,6.87058,6.76466,6.76466,13240.673354963,0
+STN.US,D,20050825,000000,6.75234,6.75234,6.511,6.511,22712.243508775,0
+STN.US,D,20050826,000000,6.49003,6.49003,6.40597,6.42653,8514.4494210235,0
+STN.US,D,20050829,000000,6.39703,6.49003,6.38421,6.49003,17029.905278149,0
+STN.US,D,20050830,000000,6.52391,6.67623,6.52391,6.65894,5672.2738696086,0
+STN.US,D,20050831,000000,6.65894,6.71409,6.65894,6.68427,5672.2738696086,0
+STN.US,D,20050901,000000,6.65894,6.65894,6.6036,6.61681,3782.1868704736,0
+STN.US,D,20050902,000000,6.58293,6.58293,6.49003,6.49003,8987.4743888581,0
+STN.US,D,20050906,000000,6.53216,6.62506,6.53216,6.60797,64811.465646058,0
+STN.US,D,20050907,000000,6.60797,6.60797,6.54488,6.54488,83730.45148724,0
+STN.US,D,20050908,000000,6.54488,6.54488,6.42217,6.42217,11354.612100234,0
+STN.US,D,20050909,000000,6.39295,6.43499,6.2915,6.40597,65280.464869486,0
+STN.US,D,20050912,000000,6.38421,6.47701,6.36324,6.46459,160836.54055259,0
+STN.US,D,20050913,000000,6.48576,6.57438,6.48576,6.57438,149003.87130402,0
+STN.US,D,20050914,000000,6.57438,6.57438,6.53216,6.57002,8987.4743888581,0
+STN.US,D,20050915,000000,6.6036,6.63361,6.6036,6.61681,59599.133074961,0
+STN.US,D,20050916,000000,6.59555,6.7437,6.59555,6.7437,13240.673354963,0
+STN.US,D,20050919,000000,6.76466,6.83232,6.7437,6.7902,105488.59357153,0
+STN.US,D,20050920,000000,6.80312,6.80312,6.69352,6.71409,8987.4743888581,0
+STN.US,D,20050921,000000,6.7437,6.7733,6.69352,6.69352,34060.8169924,0
+STN.US,D,20050922,000000,6.70535,6.70535,6.62059,6.62059,22235.192796534,0
+STN.US,D,20050923,000000,6.57438,6.57438,6.34198,6.34198,34530.822651929,0
+STN.US,D,20050926,000000,6.35033,6.39295,6.2151,6.31208,326396.28573081,0
+STN.US,D,20050927,000000,6.34198,6.3548,6.26587,6.27442,55339.895492245,0
+STN.US,D,20050928,000000,6.28704,6.325,6.28704,6.325,28858.54878232,0
+STN.US,D,20050929,000000,6.32082,6.40597,6.32082,6.38421,205293.84247633,0
+STN.US,D,20050930,000000,6.43071,6.54944,6.43071,6.54944,24121.254051261,0
+STN.US,D,20051003,000000,6.55372,6.62973,6.5412,6.6036,100283.30605315,0
+STN.US,D,20051004,000000,6.61681,6.70535,6.6036,6.61681,197731.48160759,0
+STN.US,D,20051005,000000,6.61264,6.65894,6.56594,6.63778,115415.07284334,0
+STN.US,D,20051006,000000,6.61681,6.65079,6.59555,6.65079,24121.254051261,0
+STN.US,D,20051007,000000,6.71409,6.87058,6.71409,6.86194,34530.822651929,0
+STN.US,D,20051010,000000,6.84137,6.86194,6.76466,6.80689,12771.674131535,0
+STN.US,D,20051011,000000,6.83232,6.90049,6.83232,6.88767,90346.762420314,0
+STN.US,D,20051012,000000,6.89214,6.93377,6.883,6.91679,41624.184297245,0
+STN.US,D,20051013,000000,6.88767,6.88767,6.73982,6.74797,65751.476965116,0
+STN.US,D,20051014,000000,6.7437,6.7437,6.66351,6.68895,11354.612100234,0
+STN.US,D,20051017,000000,6.71409,6.72263,6.59555,6.6036,111163.88674944,0
+STN.US,D,20051018,000000,6.56594,6.63778,6.5412,6.59555,83730.45148724,0
+STN.US,D,20051019,000000,6.57438,6.57438,6.56186,6.56594,50613.671558306,0
+STN.US,D,20051020,000000,6.57002,6.59555,6.55372,6.5573,8987.4743888581,0
+STN.US,D,20051021,000000,6.55372,6.55372,6.37129,6.37129,74264.919950038,0
+STN.US,D,20051024,000000,6.34198,6.35878,6.32082,6.35033,46830.478251731,0
+STN.US,D,20051025,000000,6.36324,6.63361,6.36324,6.59555,73322.895758776,0
+STN.US,D,20051026,000000,6.56594,6.56594,6.52828,6.56594,120623.37967003,0
+STN.US,D,20051027,000000,6.56594,6.57002,6.53673,6.5573,66221.482624646,0
+STN.US,D,20051028,000000,6.55372,6.55372,6.511,6.52828,38790.060234644,0
+STN.US,D,20051031,000000,6.511,6.55372,6.511,6.511,10405.54285626,0
+STN.US,D,20051101,000000,6.53216,6.55372,6.49003,6.5412,205770.89318858,0
+STN.US,D,20051102,000000,6.57438,6.89214,6.53216,6.59555,245976.00258232,0
+STN.US,D,20051103,000000,6.61681,6.85329,6.61681,6.84992,143804.62240224,0
+STN.US,D,20051104,000000,6.89214,6.90804,6.81574,6.87853,101229.35598882,0
+STN.US,D,20051107,000000,6.83232,6.87853,6.77758,6.85329,287132.19409224,0
+STN.US,D,20051108,000000,6.84992,6.84992,6.79437,6.84137,21758.142084292,0
+STN.US,D,20051109,000000,6.89214,6.89214,6.82855,6.86194,25545.361135274,0
+STN.US,D,20051110,000000,6.82438,6.83232,6.72263,6.76466,11823.611323663,0
+STN.US,D,20051111,000000,6.71409,6.75234,6.63778,6.75234,19395.030117322,0
+STN.US,D,20051114,000000,6.73505,6.74797,6.71826,6.74797,12771.674131535,0
+STN.US,D,20051115,000000,6.76466,6.81126,6.68895,6.70167,94134.987907399,0
+STN.US,D,20051116,000000,6.76029,6.78562,6.7437,6.78562,8514.4494210235,0
+STN.US,D,20051117,000000,6.80312,6.95483,6.80312,6.95483,34060.8169924,0
+STN.US,D,20051118,000000,6.9765,7.05231,6.95483,7.05231,15134.786098505,0
+STN.US,D,20051121,000000,7.09006,7.21685,7.09006,7.15793,45884.428316062,0
+STN.US,D,20051122,000000,7.16608,7.18783,7.14969,7.18347,6146.305273545,0
+STN.US,D,20051123,000000,7.18783,7.26345,7.18783,7.22977,8514.4494210235,0
+STN.US,D,20051125,000000,7.21685,7.2724,7.21685,7.2724,1420.0813396057,0
+STN.US,D,20051128,000000,7.29346,7.29346,7.15793,7.15793,29324.528697442,0
+STN.US,D,20051129,000000,7.17909,7.22142,7.15793,7.19629,25071.329731337,0
+STN.US,D,20051130,000000,7.17075,7.22977,7.14969,7.22142,10405.54285626,0
+STN.US,D,20051201,000000,7.2724,7.2724,7.20901,7.2554,82306.344403227,0
+STN.US,D,20051202,000000,7.2554,7.2554,7.21685,7.25083,13240.673354963,0
+STN.US,D,20051205,000000,7.25083,7.25083,7.21685,7.21685,3782.1868704736,0
+STN.US,D,20051206,000000,7.22142,7.22142,7.14561,7.18783,8039.4115809853,0
+STN.US,D,20051207,000000,7.19629,7.19629,7.14104,7.14104,13240.673354963,0
+STN.US,D,20051208,000000,7.12455,7.12455,7.07348,7.07348,8987.4743888581,0
+STN.US,D,20051209,000000,7.01853,7.01853,6.89214,6.91271,25545.361135274,0
+STN.US,D,20051212,000000,6.89214,6.92941,6.87058,6.87058,4259.2375827153,0
+STN.US,D,20051213,000000,6.87853,6.95117,6.87853,6.95117,10882.593568502,0
+STN.US,D,20051214,000000,6.95117,6.96358,6.90427,6.94679,14193.768343345,0
+STN.US,D,20051215,000000,6.92941,6.92941,6.79884,6.87058,58656.102447597,0
+STN.US,D,20051216,000000,6.89214,7.06056,6.89214,7.0393,38319.048139013,0
+STN.US,D,20051219,000000,6.99806,6.99806,6.95117,6.95117,6628.3881662956,0
+STN.US,D,20051220,000000,6.93377,6.93377,6.87853,6.89214,7570.4123575578,0
+STN.US,D,20051221,000000,6.90049,7.01853,6.90049,7.01853,8987.4743888581,0
+STN.US,D,20051222,000000,7.04396,7.06434,7.0393,7.04396,18922.005149487,0
+STN.US,D,20051223,000000,7.04396,7.06056,6.95483,6.9765,11354.612100234,0
+STN.US,D,20051227,000000,6.92553,6.9765,6.92553,6.96805,8514.4494210235,0
+STN.US,D,20051228,000000,6.97233,7.01853,6.96805,7.01853,21758.142084292,0
+STN.US,D,20051229,000000,7.06056,7.20065,7.06056,7.20065,18922.005149487,0
+STN.US,D,20051230,000000,7.18783,7.20901,7.15793,7.20901,7570.4123575578,0
+STN.US,D,20060103,000000,7.17909,7.31412,7.17909,7.28472,14193.768343345,0
+STN.US,D,20060104,000000,7.32714,7.32714,7.2724,7.2724,15134.786098505,0
+STN.US,D,20060105,000000,7.2724,7.2724,7.08172,7.08172,19395.030117322,0
+STN.US,D,20060106,000000,7.0393,7.09006,7.01853,7.06056,22712.243508775,0
+STN.US,D,20060109,000000,7.05231,7.09911,7.02737,7.07754,43045.272072952,0
+STN.US,D,20060110,000000,7.08172,7.09454,7.03522,7.08172,198201.48726712,0
+STN.US,D,20060111,000000,7.06434,7.11183,7.06434,7.11183,340111.99692582,0
+STN.US,D,20060112,000000,7.10298,7.16608,7.10298,7.16608,49190.570910395,0
+STN.US,D,20060113,000000,7.13726,7.2724,7.13726,7.2724,48729.623175782,0
+STN.US,D,20060117,000000,7.2724,7.2724,7.21277,7.23801,9937.5500689345,0
+STN.US,D,20060118,000000,7.18783,7.18783,7.12862,7.13726,8987.4743888581,0
+STN.US,D,20060119,000000,7.14104,7.31412,7.14104,7.3014,31215.622132679,0
+STN.US,D,20060120,000000,7.33162,7.41607,7.33162,7.40763,54878.947757633,0
+STN.US,D,20060123,000000,7.42869,7.56402,7.42869,7.52586,34060.8169924,0
+STN.US,D,20060124,000000,7.52586,7.5813,7.52586,7.5813,23653.261263935,0
+STN.US,D,20060125,000000,7.5813,7.6443,7.5813,7.61032,19869.061521258,0
+STN.US,D,20060126,000000,7.63158,7.74535,7.62751,7.72905,28382.50450618,0
+STN.US,D,20060127,000000,7.70809,7.77079,7.68653,7.77079,48729.623175782,0
+STN.US,D,20060130,000000,7.77963,7.8303,7.77963,7.80526,20338.060744686,0
+STN.US,D,20060131,000000,7.81342,7.91069,7.81342,7.90592,17506.955990391,0
+STN.US,D,20060201,000000,7.92757,8.03717,7.92757,8.01233,17972.935905513,0
+STN.US,D,20060202,000000,8.05436,8.08844,8.02882,8.07562,43989.309136418,0
+STN.US,D,20060203,000000,8.07562,8.13912,8.07562,8.13912,18445.960873348,0
+STN.US,D,20060206,000000,8.15988,8.40143,8.11815,8.38364,51086.696526141,0
+STN.US,D,20060207,000000,8.41037,8.49393,8.0629,8.0629,61491.2329463,0
+STN.US,D,20060208,000000,8.07562,8.07562,7.99524,8.02495,40208.128702046,0
+STN.US,D,20060209,000000,8.0328,8.29124,8.0328,8.29124,25545.361135274,0
+STN.US,D,20060210,000000,8.35046,8.35046,8.11378,8.11815,27910.485974447,0
+STN.US,D,20060213,000000,8.15561,8.15561,7.99922,8.0165,14665.786875077,0
+STN.US,D,20060214,000000,8.00369,8.00369,7.93593,7.93593,6628.3881662956,0
+STN.US,D,20060215,000000,7.96583,7.96583,7.96583,7.96583,5199.2489017739,0
+STN.US,D,20060216,000000,8.01233,8.19357,8.01233,8.19357,17972.935905513,0
+STN.US,D,20060217,000000,8.22367,8.33296,8.19823,8.22367,39259.059458072,0
+STN.US,D,20060221,000000,8.22367,8.45597,8.22367,8.30386,27910.485974447,0
+STN.US,D,20060222,000000,8.35046,8.45597,8.3289,8.45597,28382.50450618,0
+STN.US,D,20060223,000000,8.45597,8.46849,8.21513,8.23639,48248.546719133,0
+STN.US,D,20060224,000000,8.19357,8.19357,7.71613,7.72905,96025.074906533,0
+STN.US,D,20060227,000000,7.75787,7.82136,7.45005,7.5513,55816.946204487,0
+STN.US,D,20060228,000000,7.5051,7.61032,7.46645,7.58896,24121.254051261,0
+STN.US,D,20060301,000000,7.54246,7.60188,7.5051,7.60188,12771.674131535,0
+STN.US,D,20060302,000000,7.5681,7.5681,7.45005,7.48383,26495.43681535,0
+STN.US,D,20060303,000000,7.44557,7.44557,7.37782,7.38219,16558.893182518,0
+STN.US,D,20060306,000000,7.39024,7.39024,7.28472,7.3014,15606.804630237,0
+STN.US,D,20060307,000000,7.17909,7.19629,7.17909,7.18347,19395.030117322,0
+STN.US,D,20060308,000000,7.20901,7.20901,7.11988,7.13299,33590.81133287,0
+STN.US,D,20060309,000000,7.14561,7.14561,7.09006,7.09454,14193.768343345,0
+STN.US,D,20060310,000000,7.11183,7.16608,7.09006,7.09911,11823.611323663,0
+STN.US,D,20060313,000000,7.14104,7.33162,7.14104,7.33162,20338.060744686,0
+STN.US,D,20060314,000000,7.39888,7.60634,7.3487,7.56402,38790.060234644,0
+STN.US,D,20060315,000000,7.54246,7.58896,7.54246,7.58896,7094.3680814178,0
+STN.US,D,20060316,000000,7.58896,7.61032,7.39491,7.39491,18445.960873348,0
+STN.US,D,20060317,000000,7.37782,7.51304,7.37782,7.51304,5199.2489017739,0
+STN.US,D,20060320,000000,7.54246,7.5813,7.48383,7.52586,12301.668472006,0
+STN.US,D,20060321,000000,7.5813,7.5813,7.44091,7.54246,39259.059458072,0
+STN.US,D,20060322,000000,7.5813,7.5813,7.3487,7.38219,24595.285455198,0
+STN.US,D,20060323,000000,7.3487,7.39024,7.3014,7.32316,11354.612100234,0
+STN.US,D,20060324,000000,7.32316,7.33956,7.31412,7.32316,12301.668472006,0
+STN.US,D,20060327,000000,7.32316,7.33162,7.31412,7.3187,16084.861778581,0
+STN.US,D,20060328,000000,7.32316,7.40763,7.32316,7.40763,21288.136424762,0
+STN.US,D,20060329,000000,7.45005,7.70809,7.45005,7.70809,35477.879023699,0
+STN.US,D,20060330,000000,7.94059,7.94059,7.79244,7.84312,41154.178637715,0
+STN.US,D,20060331,000000,7.80526,7.82136,7.77963,7.82136,35477.879023699,0
+STN.US,D,20060403,000000,7.77963,7.77963,7.72469,7.72469,9457.4800483875,0
+STN.US,D,20060404,000000,7.69497,7.81342,7.69497,7.81342,3782.1868704736,0
+STN.US,D,20060405,000000,7.8303,7.8932,7.8303,7.85574,13716.717631103,0
+STN.US,D,20060406,000000,7.8303,7.85156,7.75419,7.75419,18922.005149487,0
+STN.US,D,20060407,000000,7.76254,7.85972,7.76254,7.85972,16084.861778581,0
+STN.US,D,20060410,000000,7.88515,7.97805,7.86418,7.94447,24121.254051261,0
+STN.US,D,20060411,000000,8.02495,8.0328,7.93593,8.0165,55339.895492245,0
+STN.US,D,20060412,000000,7.96951,7.99107,7.90592,7.91893,26960.410294371,0
+STN.US,D,20060413,000000,7.94865,7.94865,7.84312,7.86866,14193.768343345,0
+STN.US,D,20060417,000000,7.88157,7.95719,7.88157,7.92757,23653.261263935,0
+STN.US,D,20060418,000000,7.91893,7.91893,7.86866,7.89757,9937.5500689345,0
+STN.US,D,20060419,000000,7.98203,7.99107,7.93593,7.96951,10405.54285626,0
+STN.US,D,20060420,000000,7.90194,8.01233,7.88912,7.99107,10882.593568502,0
+STN.US,D,20060421,000000,8.0165,8.35046,8.0165,8.29541,62916.346466414,0
+STN.US,D,20060424,000000,8.24454,8.24454,8.18085,8.18085,6628.3881662956,0
+STN.US,D,20060425,000000,8.13912,8.14736,8.10921,8.13017,10882.593568502,0
+STN.US,D,20060426,000000,8.19823,8.21075,8.13017,8.13017,8039.4115809853,0
+STN.US,D,20060427,000000,8.0328,8.2657,8.0328,8.17747,45884.428316062,0
+STN.US,D,20060428,000000,8.18085,8.18085,8.11815,8.18085,5672.2738696086,0
+STN.US,D,20060501,000000,8.22367,8.23639,8.18085,8.20619,11823.611323663,0
+STN.US,D,20060502,000000,8.19357,8.35046,8.19357,8.35046,11823.611323663,0
+STN.US,D,20060503,000000,8.41037,8.41037,8.37152,8.38016,6628.3881662956,0
+STN.US,D,20060504,000000,8.41405,8.92545,8.41405,8.92545,180231.57066991,0
+STN.US,D,20060505,000000,9.04628,9.05592,8.94265,8.94265,84203.476455075,0
+STN.US,D,20060508,000000,8.8872,8.8872,8.77343,8.77343,22235.192796534,0
+STN.US,D,20060509,000000,8.8872,8.98755,8.74422,8.96491,60079.203095508,0
+STN.US,D,20060510,000000,8.9958,9.02611,8.89912,8.89912,32163.684940552,0
+STN.US,D,20060511,000000,8.8872,8.93112,8.82669,8.84806,28382.50450618,0
+STN.US,D,20060512,000000,8.82669,8.97434,8.82669,8.83226,23178.223423897,0
+STN.US,D,20060515,000000,8.81556,8.81556,8.72813,8.72813,11823.611323663,0
+STN.US,D,20060516,000000,8.72813,8.84428,8.72813,8.83226,13716.717631103,0
+STN.US,D,20060517,000000,8.75674,8.87786,8.75674,8.83584,17506.955990391,0
+STN.US,D,20060518,000000,8.72813,8.83584,8.71889,8.82669,13716.717631103,0
+STN.US,D,20060519,000000,8.83584,8.83584,8.69782,8.76986,17029.905278149,0
+STN.US,D,20060522,000000,8.74869,8.74869,8.51967,8.51967,7570.4123575578,0
+STN.US,D,20060523,000000,8.75217,8.75217,8.61565,8.66731,36423.928959369,0
+STN.US,D,20060524,000000,8.61565,8.61565,8.24454,8.37152,169816.96988873,0
+STN.US,D,20060525,000000,8.32074,8.64536,8.32074,8.58316,61022.233722872,0
+STN.US,D,20060526,000000,8.65847,8.66731,8.57004,8.63771,6146.305273545,0
+STN.US,D,20060530,000000,8.68887,8.83584,8.62449,8.71431,43989.309136418,0
+STN.US,D,20060531,000000,8.70965,9.11364,8.70965,9.07578,29806.611590193,0
+STN.US,D,20060601,000000,9.07578,9.07578,8.87786,8.92168,11823.611323663,0
+STN.US,D,20060602,000000,8.87786,9.29607,8.87428,9.1365,47303.503219565,0
+STN.US,D,20060605,000000,9.13192,9.24211,9.10878,9.17316,17506.955990391,0
+STN.US,D,20060606,000000,9.15379,9.15379,8.96977,9.06644,13486.243763796,0
+STN.US,D,20060607,000000,9.06356,9.29905,9.0426,9.29607,45407.37760382,0
+STN.US,D,20060608,000000,9.23815,9.23815,9.14136,9.23039,25071.329731337,0
+STN.US,D,20060609,000000,9.23815,9.37029,9.23815,9.31654,46116.915055572,0
+STN.US,D,20060612,000000,9.39513,9.41202,8.91244,9.02611,27200.948522695,0
+STN.US,D,20060613,000000,8.77343,8.77343,8.24931,8.27434,35951.910427636,0
+STN.US,D,20060614,000000,8.24454,8.93112,8.24454,8.5614,41391.697557734,0
+STN.US,D,20060615,000000,8.66731,8.87786,8.6084,8.80592,26495.43681535,0
+STN.US,D,20060616,000000,8.7938,8.7938,8.35046,8.45597,80655.789196315,0
+STN.US,D,20060619,000000,8.39249,8.62817,8.39249,8.54103,35951.910427636,0
+STN.US,D,20060620,000000,8.5452,8.73697,8.5452,8.64536,8039.4115809853,0
+STN.US,D,20060621,000000,8.66731,8.7319,8.49393,8.60034,19632.549037341,0
+STN.US,D,20060622,000000,8.54103,8.54838,8.37599,8.45597,70005.682367323,0
+STN.US,D,20060623,000000,8.45597,8.51967,8.45597,8.46035,2843.1819875167,0
+STN.US,D,20060626,000000,8.43471,8.43471,8.12202,8.13912,21521.629600375,0
+STN.US,D,20060627,000000,8.10921,8.10921,7.93155,7.98679,8514.4494210235,0
+STN.US,D,20060628,000000,7.94865,8.04572,7.86418,8.03717,13954.236551122,0
+STN.US,D,20060629,000000,7.94865,7.95719,7.8007,7.94865,32404.223168876,0
+STN.US,D,20060630,000000,7.94059,8.24454,7.91069,8.01233,21288.136424762,0
+STN.US,D,20060703,000000,8.02882,8.02882,7.82136,7.84312,5672.2738696086,0
+STN.US,D,20060705,000000,7.94865,8.04572,7.94865,8.02882,11354.612100234,0
+STN.US,D,20060706,000000,8.00756,8.11815,7.91506,7.91506,11590.11814805,0
+STN.US,D,20060707,000000,7.95719,8.10921,7.86418,8.05436,37838.978118465,0
+STN.US,D,20060710,000000,8.05436,8.05436,7.83448,7.83448,19632.549037341,0
+STN.US,D,20060711,000000,7.87223,7.88157,7.66567,7.75787,13010.199487656,0
+STN.US,D,20060712,000000,7.65265,7.65265,7.36082,7.56402,35003.847619763,0
+STN.US,D,20060713,000000,7.58528,7.65265,7.51304,7.51702,5199.2489017739,0
+STN.US,D,20060714,000000,7.51702,7.56014,7.5051,7.56014,21049.611068641,0
+STN.US,D,20060717,000000,7.52586,7.52586,7.24249,7.31412,27440.480314918,0
+STN.US,D,20060718,000000,7.37782,7.5051,7.29346,7.5051,17266.417762066,0
+STN.US,D,20060719,000000,7.48383,7.61032,7.45005,7.5051,15376.330762931,0
+STN.US,D,20060720,000000,7.54673,7.5681,7.29346,7.31412,4966.7621622637,0
+STN.US,D,20060721,000000,7.35725,7.35725,7.13726,7.18783,23418.761652222,0
+STN.US,D,20060724,000000,7.18783,7.28104,7.18783,7.21685,6383.8241935641,0
+STN.US,D,20060725,000000,7.17532,7.22977,7.13726,7.14104,15848.349294664,0
+STN.US,D,20060726,000000,6.90427,7.07754,6.90427,7.07754,19869.061521258,0
+STN.US,D,20060727,000000,7.10298,7.10736,7.06056,7.06434,15376.330762931,0
+STN.US,D,20060728,000000,7.10298,7.19629,7.10298,7.14969,19632.549037341,0
+STN.US,D,20060731,000000,7.14969,7.16608,7.0861,7.15366,6383.8241935641,0
+STN.US,D,20060801,000000,7.13726,7.18783,7.0861,7.14561,13954.236551122,0
+STN.US,D,20060802,000000,7.14561,7.22977,7.14561,7.14969,6628.3881662956,0
+STN.US,D,20060803,000000,7.29346,7.66963,7.2724,7.46207,87747.137969427,0
+STN.US,D,20060804,000000,7.47101,7.54246,7.42015,7.46207,35242.372975884,0
+STN.US,D,20060807,000000,7.47101,7.48383,7.28898,7.28898,21521.629600375,0
+STN.US,D,20060808,000000,7.42441,7.54673,7.38586,7.42869,42574.259977321,0
+STN.US,D,20060809,000000,7.55567,7.55567,7.39888,7.48383,8748.9490327373,0
+STN.US,D,20060810,000000,7.46207,7.5513,7.36927,7.49655,8514.4494210235,0
+STN.US,D,20060811,000000,7.58528,7.62304,7.47101,7.48771,16793.392794231,0
+STN.US,D,20060814,000000,7.50063,7.5051,7.44091,7.44091,3552.7194392687,0
+STN.US,D,20060815,000000,7.44557,7.58896,7.44557,7.58896,11354.612100234,0
+STN.US,D,20060816,000000,7.63158,7.90592,7.63158,7.88515,23178.223423897,0
+STN.US,D,20060817,000000,7.89757,7.98679,7.54246,7.60634,19869.061521258,0
+STN.US,D,20060818,000000,7.63585,7.79632,7.57206,7.77963,15606.804630237,0
+STN.US,D,20060821,000000,7.77963,7.91069,7.73701,7.83448,19395.030117322,0
+STN.US,D,20060822,000000,7.85972,7.96951,7.85972,7.93155,8279.9498093097,0
+STN.US,D,20060823,000000,7.88912,7.92291,7.77526,7.85972,18687.505537774,0
+STN.US,D,20060824,000000,7.93593,8.07562,7.91506,7.91893,12535.161647618,0
+STN.US,D,20060825,000000,8.02882,8.02882,7.8007,7.8007,6146.305273545,0
+STN.US,D,20060828,000000,7.85574,7.85574,7.69497,7.75419,19395.030117322,0
+STN.US,D,20060829,000000,7.70371,7.81778,7.5513,7.81778,20338.060744686,0
+STN.US,D,20060830,000000,7.82136,7.82136,7.73701,7.73701,4020.7122265944,0
+STN.US,D,20060831,000000,7.69905,7.70371,7.61449,7.63585,15134.786098505,0
+STN.US,D,20060901,000000,7.61032,7.65265,7.60188,7.65265,1654.5809513195,0
+STN.US,D,20060905,000000,7.62304,7.72001,7.54246,7.66963,37371.991767242,0
+STN.US,D,20060906,000000,7.62751,7.73701,7.61886,7.69061,9937.5500689345,0
+STN.US,D,20060907,000000,7.65265,7.83448,7.62751,7.68225,37371.991767242,0
+STN.US,D,20060908,000000,7.66149,7.70371,7.66149,7.69497,3074.6622909252,0
+STN.US,D,20060911,000000,7.67341,7.67341,7.57684,7.61032,5199.2489017739,0
+STN.US,D,20060912,000000,7.6443,7.64837,7.60188,7.61032,5199.2489017739,0
+STN.US,D,20060913,000000,7.61032,7.79244,7.59313,7.60634,10645.074648483,0
+STN.US,D,20060914,000000,7.64837,7.67341,7.64837,7.65265,3310.1683387407,0
+STN.US,D,20060915,000000,7.62751,7.66567,7.61032,7.61032,2364.1184030714,0
+STN.US,D,20060918,000000,7.63158,7.6443,7.54246,7.54673,8748.9490327373,0
+STN.US,D,20060919,000000,7.51304,7.58528,7.47499,7.53828,7094.3680814178,0
+STN.US,D,20060920,000000,7.64837,7.65265,7.51304,7.55567,9457.4800483875,0
+STN.US,D,20060921,000000,7.59313,7.63585,7.59313,7.61449,7808.9377136786,0
+STN.US,D,20060922,000000,7.61032,7.63158,7.52586,7.5813,49905.140542656,0
+STN.US,D,20060925,000000,7.5813,7.62304,7.56014,7.56014,3782.1868704736,0
+STN.US,D,20060926,000000,7.57684,7.77526,7.5681,7.77526,12301.668472006,0
+STN.US,D,20060927,000000,7.76711,7.88515,7.71217,7.80914,20105.574005175,0
+STN.US,D,20060928,000000,7.76711,7.83855,7.73363,7.77526,3782.1868704736,0
+STN.US,D,20060929,000000,7.73701,7.86418,7.73363,7.73363,19632.549037341,0
+STN.US,D,20061002,000000,7.82136,7.92291,7.82136,7.8771,12301.668472006,0
+STN.US,D,20061003,000000,7.85156,7.85156,7.64837,7.75787,8279.9498093097,0
+STN.US,D,20061004,000000,7.71613,7.73701,7.65265,7.73701,4492.7307583273,0
+STN.US,D,20061005,000000,7.7837,7.82136,7.65265,7.76711,15376.330762931,0
+STN.US,D,20061006,000000,7.76711,7.76711,7.65741,7.65741,8748.9490327373,0
+STN.US,D,20061010,000000,7.63158,7.71613,7.63158,7.71613,63385.345689842,0
+STN.US,D,20061011,000000,7.67789,7.77963,7.67341,7.76254,13716.717631103,0
+STN.US,D,20061012,000000,7.77526,8.21075,7.77526,7.98203,21758.142084292,0
+STN.US,D,20061013,000000,7.94865,8.15561,7.94865,8.02068,16793.392794231,0
+STN.US,D,20061016,000000,8.04572,8.15988,8.02882,8.14279,11354.612100234,0
+STN.US,D,20061017,000000,8.14279,8.23182,8.11815,8.16863,10405.54285626,0
+STN.US,D,20061018,000000,8.21075,8.53189,8.19823,8.3126,19632.549037341,0
+STN.US,D,20061019,000000,8.35046,8.35433,8.2657,8.34618,4492.7307583273,0
+STN.US,D,20061020,000000,8.3894,8.43015,8.36695,8.41405,4966.7621622637,0
+STN.US,D,20061023,000000,8.42299,8.57828,8.42299,8.55782,22712.243508775,0
+STN.US,D,20061024,000000,8.49801,8.73697,8.49801,8.73697,9700.0311489154,0
+STN.US,D,20061025,000000,8.69782,8.87786,8.69782,8.8107,9457.4800483875,0
+STN.US,D,20061026,000000,8.85272,8.87786,8.58316,8.70965,16558.893182518,0
+STN.US,D,20061027,000000,8.66731,8.66731,8.43015,8.51053,6856.8491613987,0
+STN.US,D,20061030,000000,8.30793,8.56587,8.30793,8.5614,29567.079797971,0
+STN.US,D,20061031,000000,8.55782,8.6548,8.46472,8.6548,53689.340285333,0
+STN.US,D,20061101,000000,8.61217,8.61217,8.31648,8.32074,8987.4743888581,0
+STN.US,D,20061102,000000,8.49801,8.49801,8.3126,8.34618,9223.9868727755,0
+STN.US,D,20061103,000000,8.35433,8.71889,8.3289,8.57004,35242.372975884,0
+STN.US,D,20061106,000000,8.51967,8.54103,8.43869,8.49393,11110.048127504,0
+STN.US,D,20061107,000000,8.45597,8.70965,8.45597,8.60034,33825.310944584,0
+STN.US,D,20061108,000000,8.60472,8.66731,8.50139,8.50139,27200.948522695,0
+STN.US,D,20061109,000000,8.57442,8.61972,8.37152,8.39735,21288.136424762,0
+STN.US,D,20061110,000000,8.43869,8.50139,8.35046,8.45171,19395.030117322,0
+STN.US,D,20061113,000000,8.44733,8.8564,8.44733,8.80592,24833.810811319,0
+STN.US,D,20061114,000000,8.82669,9.1039,8.81556,9.1039,31937.236817653,0
+STN.US,D,20061115,000000,9.1039,9.2761,9.06356,9.25454,14426.255082855,0
+STN.US,D,20061116,000000,9.27878,9.49291,9.27878,9.49291,61734.790482929,0
+STN.US,D,20061117,000000,9.53563,9.53563,8.98755,9.0587,39972.62265423,0
+STN.US,D,20061120,000000,9.0883,9.23815,9.0883,9.17683,32875.235264507,0
+STN.US,D,20061121,000000,9.15379,9.23815,9.12805,9.21867,14193.768343345,0
+STN.US,D,20061122,000000,9.21867,9.23039,9.0883,9.13192,31689.653536615,0
+STN.US,D,20061124,000000,9.15379,9.15865,9.07578,9.11851,15134.786098505,0
+STN.US,D,20061127,000000,9.13192,9.14435,8.9958,9.0426,39500.604122498,0
+STN.US,D,20061128,000000,9.00445,9.18817,8.98755,9.08434,18445.960873348,0
+STN.US,D,20061129,000000,9.12805,9.12805,8.89912,8.92168,8039.4115809853,0
+STN.US,D,20061130,000000,8.87786,8.87786,8.62449,8.71889,17972.935905513,0
+STN.US,D,20061201,000000,8.74422,8.83226,8.62817,8.7319,12771.674131535,0
+STN.US,D,20061204,000000,8.68887,8.68887,8.47734,8.61565,23653.261263935,0
+STN.US,D,20061205,000000,8.62449,8.66314,8.39735,8.47734,39259.059458072,0
+STN.US,D,20061206,000000,8.45171,8.45171,8.3289,8.41037,14426.255082855,0
+STN.US,D,20061207,000000,8.43471,8.61972,8.43471,8.61972,14426.255082855,0
+STN.US,D,20061208,000000,8.62449,8.89912,8.62449,8.89912,14665.786875077,0
+STN.US,D,20061211,000000,8.92168,8.98755,8.83226,8.98755,118967.79228261,0
+STN.US,D,20061212,000000,8.89912,8.93867,8.70965,8.87786,136231.19073637,0
+STN.US,D,20061213,000000,8.82371,8.93867,8.70965,8.92168,98868.25689405,0
+STN.US,D,20061214,000000,8.83226,8.83226,8.7319,8.81556,108327.74981464,0
+STN.US,D,20061215,000000,8.82669,8.96023,8.81894,8.87786,60548.202318935,0
+STN.US,D,20061218,000000,8.8394,8.87786,8.68887,8.87786,128192.7855915,0
+STN.US,D,20061219,000000,8.81894,9.11851,8.78466,9.1039,27200.948522695,0
+STN.US,D,20061220,000000,9.15011,9.18817,9.03783,9.03783,21049.611068641,0
+STN.US,D,20061221,000000,8.97811,9.01478,8.92168,8.94265,10645.074648483,0
+STN.US,D,20061222,000000,8.83584,9.06356,8.83584,9.01865,6628.3881662956,0
+STN.US,D,20061227,000000,9.02342,9.07022,9.02342,9.07022,2843.1819875167,0
+STN.US,D,20061228,000000,9.1365,9.25076,9.12805,9.24211,9937.5500689345,0
+STN.US,D,20061229,000000,9.1365,9.21867,9.00822,9.19403,25071.329731337,0
+STN.US,D,20070103,000000,9.15011,9.15011,8.95189,8.95189,9223.9868727755,0
+STN.US,D,20070104,000000,8.89912,8.89912,8.72266,8.7319,10645.074648483,0
+STN.US,D,20070105,000000,8.6853,8.85272,8.61972,8.85272,8279.9498093097,0
+STN.US,D,20070108,000000,8.78913,8.86097,8.6853,8.72813,9223.9868727755,0
+STN.US,D,20070109,000000,8.66314,8.70081,8.55782,8.66314,16084.861778581,0
+STN.US,D,20070110,000000,8.60034,8.63771,8.49801,8.63771,49429.096266517,0
+STN.US,D,20070111,000000,8.70081,8.83584,8.70081,8.77632,45649.928704348,0
+STN.US,D,20070112,000000,8.8394,9.21479,8.8394,9.15011,54162.365253168,0
+STN.US,D,20070116,000000,9.21867,9.89134,9.21867,9.74627,139069.34054339,0
+STN.US,D,20070117,000000,9.72541,9.72839,9.43865,9.55152,54397.871300983,0
+STN.US,D,20070118,000000,9.55152,9.84564,9.55152,9.78701,45884.428316062,0
+STN.US,D,20070119,000000,9.68865,9.79297,9.65089,9.68865,14665.786875077,0
+STN.US,D,20070122,000000,9.67672,9.68566,9.5396,9.60022,19152.479016794,0
+STN.US,D,20070123,000000,9.65585,9.65585,9.57239,9.60518,25071.329731337,0
+STN.US,D,20070124,000000,9.57934,9.63102,9.53066,9.59326,9937.5500689345,0
+STN.US,D,20070125,000000,9.65585,9.97779,9.65585,9.81483,31689.653536615,0
+STN.US,D,20070126,000000,9.81483,10.3354,9.76913,10.2083,132454.03604641,0
+STN.US,D,20070129,000000,10.105,10.105,9.92711,10.0364,19869.061521258,0
+STN.US,D,20070130,000000,10.088,10.088,9.82576,9.8655,25781.873619191,0
+STN.US,D,20070131,000000,9.89134,10.0514,9.8496,9.94698,30509.103989233,0
+STN.US,D,20070201,000000,10.0444,10.0702,9.98277,10.0234,13954.236551122,0
+STN.US,D,20070202,000000,9.82974,10.1646,9.82974,10.0752,34296.323040214,0
+STN.US,D,20070205,000000,10.096,10.096,10.0474,10.0474,2601.6373230905,0
+STN.US,D,20070206,000000,10.0106,10.0106,9.8198,9.82576,8514.4494210235,0
+STN.US,D,20070207,000000,9.8198,9.91817,9.72839,9.72839,22000.69318482,0
+STN.US,D,20070208,000000,9.72541,9.82576,9.70255,9.81483,17029.905278149,0
+STN.US,D,20070209,000000,9.87444,9.87444,9.60518,9.62804,17029.905278149,0
+STN.US,D,20070212,000000,9.66281,9.88736,9.66281,9.80092,19395.030117322,0
+STN.US,D,20070213,000000,9.86054,9.91817,9.8198,9.90823,8039.4115809853,0
+STN.US,D,20070214,000000,9.92711,10.0514,9.92711,10.0324,11110.048127504,0
+STN.US,D,20070215,000000,9.96685,9.97081,9.85656,9.97081,7808.9377136786,0
+STN.US,D,20070216,000000,9.97779,9.97779,9.89929,9.90823,7808.9377136786,0
+STN.US,D,20070220,000000,9.90823,10.0234,9.86948,10.0234,6856.8491613987,0
+STN.US,D,20070221,000000,10.096,10.096,9.8347,9.8347,27910.485974447,0
+STN.US,D,20070222,000000,9.87444,10.3444,9.76515,10.262,94601.974258622,0
+STN.US,D,20070223,000000,10.2372,10.404,10.1954,10.2768,38790.060234644,0
+STN.US,D,20070226,000000,10.3842,10.9793,10.3594,10.9793,98152.680825688,0
+STN.US,D,20070227,000000,10.7995,10.9118,10.4895,10.6514,39972.62265423,0
+STN.US,D,20070228,000000,10.7429,10.8263,10.4806,10.5988,42814.798205645,0
+STN.US,D,20070301,000000,10.3792,10.7955,10.3792,10.6942,45884.428316062,0
+STN.US,D,20070302,000000,10.7528,10.9277,10.6882,10.8223,33110.741312323,0
+STN.US,D,20070305,000000,10.8373,10.8829,10.6654,10.7816,30509.103989233,0
+STN.US,D,20070306,000000,10.8452,10.8681,10.7905,10.8263,6383.8241935641,0
+STN.US,D,20070307,000000,10.876,11.2863,10.7955,11.2615,67408.070788639,0
+STN.US,D,20070308,000000,11.2893,11.3181,11.034,11.2615,18213.474133837,0
+STN.US,D,20070309,000000,11.2119,11.6907,11.1899,11.5635,47544.04144789,0
+STN.US,D,20070312,000000,11.6271,11.6271,11.4711,11.5557,29324.528697442,0
+STN.US,D,20070313,000000,11.4911,11.4911,11.3141,11.3141,22712.243508775,0
+STN.US,D,20070314,000000,10.7578,11.2615,10.7578,11.1641,12771.674131535,0
+STN.US,D,20070315,000000,11.2079,11.5249,11.2079,11.5199,7570.4123575578,0
+STN.US,D,20070316,000000,11.5765,11.9153,11.5765,11.8646,53926.859205352,0
+STN.US,D,20070319,000000,11.8945,11.8945,11.5765,11.5904,18687.505537774,0
+STN.US,D,20070320,000000,11.6271,11.7494,11.5199,11.5765,21049.611068641,0
+STN.US,D,20070321,000000,11.5855,11.5855,11.3807,11.5507,20579.605409113,0
+STN.US,D,20070322,000000,11.5715,11.6947,11.4771,11.651,26248.859970415,0
+STN.US,D,20070323,000000,11.6271,11.6769,11.6093,11.6599,180935.06950505,0
+STN.US,D,20070326,000000,11.7057,11.7375,11.5635,11.7196,25307.842215255,0
+STN.US,D,20070327,000000,11.7196,11.7196,11.5635,11.6639,10645.074648483,0
+STN.US,D,20070328,000000,11.6271,11.6271,11.4543,11.4543,15848.349294664,0
+STN.US,D,20070329,000000,11.4861,11.5993,11.4543,11.5993,8279.9498093097,0
+STN.US,D,20070330,000000,11.5507,11.7235,11.5417,11.5765,17266.417762066,0
+STN.US,D,20070402,000000,11.5635,11.5815,11.4075,11.5417,98633.757282337,0
+STN.US,D,20070403,000000,11.5288,11.5288,11.3439,11.3767,57237.027544093,0
+STN.US,D,20070404,000000,11.3489,11.6271,11.3231,11.5635,82541.850451043,0
+STN.US,D,20070405,000000,11.5417,11.7713,11.5417,11.7533,34530.822651929,0
+STN.US,D,20070409,000000,11.6679,12.11,11.6679,11.8945,27668.941310021,0
+STN.US,D,20070410,000000,11.9193,12.0147,11.7057,11.8179,31459.179669309,0
+STN.US,D,20070411,000000,11.8309,11.9362,11.4543,11.4861,30745.61647315,0
+STN.US,D,20070412,000000,11.4951,11.8219,10.9972,11.8011,96264.606698756,0
+STN.US,D,20070413,000000,11.7752,11.7752,11.6202,11.7315,52976.783525276,0
+STN.US,D,20070416,000000,11.7911,11.9541,11.7911,11.9282,30509.103989233,0
+STN.US,D,20070417,000000,11.9153,11.9799,11.8537,11.8736,48953.051990376,0
+STN.US,D,20070418,000000,11.9153,11.966,11.8249,11.9193,22712.243508775,0
+STN.US,D,20070419,000000,11.958,12.2591,11.958,12.11,131971.95315366,0
+STN.US,D,20070420,000000,12.2502,12.3794,12.11,12.1468,76394.538741396,0
+STN.US,D,20070423,000000,12.1816,13.0361,12.1816,12.8821,95083.050715271,0
+STN.US,D,20070424,000000,12.8205,13.0788,12.8205,12.9457,45884.428316062,0
+STN.US,D,20070425,000000,12.9506,12.9506,12.4588,12.4728,69775.208500017,0
+STN.US,D,20070426,000000,12.4508,12.6376,12.3962,12.6208,27440.480314918,0
+STN.US,D,20070427,000000,12.595,12.6426,12.5622,12.593,8748.9490327373,0
+STN.US,D,20070430,000000,12.597,12.8364,12.597,12.75,56766.015448462,0
+STN.US,D,20070501,000000,12.4478,12.8026,12.3416,12.7182,21758.142084292,0
+STN.US,D,20070502,000000,12.6854,12.8254,12.6248,12.8205,54878.947757633,0
+STN.US,D,20070503,000000,12.8493,12.9814,12.8056,12.8056,36183.390731044,0
+STN.US,D,20070504,000000,12.8274,12.9725,12.6854,12.8026,20105.574005175,0
+STN.US,D,20070507,000000,12.8205,12.905,12.8056,12.8364,84911.001034623,0
+STN.US,D,20070508,000000,12.8493,12.891,12.7658,12.8324,27668.941310021,0
+STN.US,D,20070509,000000,12.8722,12.895,12.8324,12.8722,7570.4123575578,0
+STN.US,D,20070510,000000,12.8116,12.8116,12.74,12.75,5439.7871300983,0
+STN.US,D,20070511,000000,12.6854,12.75,12.4816,12.6774,52266.239637422,0
+STN.US,D,20070514,000000,12.572,12.887,12.572,12.8364,72138.320466986,0
+STN.US,D,20070515,000000,12.891,12.9228,12.6118,12.6606,110693.88108992,0
+STN.US,D,20070516,000000,12.6168,12.6854,12.3168,12.4478,66461.014416868,0
+STN.US,D,20070517,000000,12.4678,12.8394,12.4678,12.8156,91999.33049943,0
+STN.US,D,20070518,000000,12.891,12.9904,12.744,12.744,29806.611590193,0
+STN.US,D,20070521,000000,12.6426,12.9506,12.6426,12.9368,13954.236551122,0
+STN.US,D,20070522,000000,12.9368,13.3739,12.8364,13.2775,231551.76037167,0
+STN.US,D,20070523,000000,13.3153,13.4604,13.2438,13.4604,48014.047107419,0
+STN.US,D,20070524,000000,13.36,13.4902,13.1226,13.1255,184246.2442799,0
+STN.US,D,20070525,000000,13.1842,13.6283,13.1842,13.5229,51086.696526141,0
+STN.US,D,20070529,000000,13.7823,13.8121,13.5091,13.5379,72370.807206497,0
+STN.US,D,20070530,000000,13.6084,13.6143,13.3819,13.5786,56295.003352831,0
+STN.US,D,20070531,000000,13.5786,13.9045,13.5429,13.9005,56295.003352831,0
+STN.US,D,20070601,000000,13.9532,14.0525,13.8121,13.9681,96970.118406101,0
+STN.US,D,20070604,000000,13.9233,14.0923,13.8637,14.0873,67408.070788639,0
+STN.US,D,20070605,000000,13.9959,14.0705,13.8637,13.8955,17506.955990391,0
+STN.US,D,20070606,000000,13.9323,13.9463,13.7058,13.7177,40208.128702046,0
+STN.US,D,20070607,000000,13.6799,13.7873,13.3819,13.5527,71661.269754745,0
+STN.US,D,20070608,000000,13.5299,13.9065,13.4534,13.9065,142140.983526,0
+STN.US,D,20070611,000000,13.9373,13.9681,13.8299,13.9155,166743.31403391,0
+STN.US,D,20070612,000000,14.0923,14.0923,13.8915,13.9493,219249.08546356,0
+STN.US,D,20070613,000000,13.9403,14.1479,13.8697,13.8697,86448.835398136,0
+STN.US,D,20070614,000000,13.9731,14.0138,13.8299,13.8637,52739.264605257,0
+STN.US,D,20070615,000000,13.9532,14.2245,13.9532,14.1649,47065.984299547,0
+STN.US,D,20070618,000000,14.3963,14.5513,14.2751,14.3596,73559.408242694,0
+STN.US,D,20070619,000000,14.3645,14.611,14.3039,14.5037,66221.482624646,0
+STN.US,D,20070620,000000,14.5205,14.5742,14.4639,14.5285,17739.442729901,0
+STN.US,D,20070621,000000,14.5384,14.598,14.4301,14.443,39500.604122498,0
+STN.US,D,20070622,000000,14.4689,14.5692,14.4689,14.5384,21288.136424762,0
+STN.US,D,20070625,000000,14.4689,14.4689,13.9065,13.9065,91296.838100391,0
+STN.US,D,20070626,000000,14.0099,14.0167,13.8955,13.9493,100994.8563771,0
+STN.US,D,20070627,000000,13.8867,13.8867,13.7058,13.7873,28615.997681793,0
+STN.US,D,20070628,000000,13.8299,13.9532,13.8081,13.9273,28382.50450618,0
+STN.US,D,20070629,000000,13.9532,14.0485,13.7733,13.8399,102650.44376453,0
+STN.US,D,20070702,000000,13.7515,13.9532,13.6889,13.8211,26495.43681535,0
+STN.US,D,20070703,000000,14.139,14.2165,14.0019,14.0745,83491.92613112,0
+STN.US,D,20070705,000000,14.0923,14.0923,13.8697,13.8915,48248.546719133,0
+STN.US,D,20070706,000000,13.8915,13.9999,13.8031,13.9373,134579.62909337,0
+STN.US,D,20070709,000000,13.8777,13.9532,13.8299,13.8637,53216.315317498,0
+STN.US,D,20070710,000000,13.5299,14.0387,13.5091,13.9195,137414.75959207,0
+STN.US,D,20070711,000000,14.0485,14.1688,13.9999,14.1211,68823.119947737,0
+STN.US,D,20070712,000000,14.1211,14.4182,14.1211,14.3159,101470.90065324,0
+STN.US,D,20070713,000000,14.3765,14.3934,14.2284,14.2463,45177.910172615,0
+STN.US,D,20070716,000000,14.2701,14.3645,14.1569,14.2245,100754.31814878,0
+STN.US,D,20070717,000000,14.1976,14.3327,14.1688,14.2165,83491.92613112,0
+STN.US,D,20070718,000000,14.2016,14.3844,14.1649,14.3596,77104.076193148,0
+STN.US,D,20070719,000000,14.3327,14.3884,14.2791,14.3685,50381.184818796,0
+STN.US,D,20070720,000000,14.2701,14.4103,14.2324,14.3556,31459.179669309,0
+STN.US,D,20070723,000000,14.5384,14.5384,14.3039,14.3715,64096.896013797,0
+STN.US,D,20070724,000000,14.4182,14.5891,14.3417,14.4142,104298.98609923,0
+STN.US,D,20070725,000000,14.5166,14.5166,14.139,14.2871,58656.102447597,0
+STN.US,D,20070726,000000,14.0357,14.1351,13.7277,13.8697,109983.33720207,0
+STN.US,D,20070727,000000,13.9999,14.1211,13.8171,13.9532,75447.482369625,0
+STN.US,D,20070730,000000,14.1211,14.139,13.8251,13.8251,39734.09729811,0
+STN.US,D,20070731,000000,14.2016,14.2016,13.6849,13.6849,26248.859970415,0
+STN.US,D,20070801,000000,13.6849,13.6849,12.9099,13.3153,105726.11249155,0
+STN.US,D,20070802,000000,13.1494,13.2308,12.9656,13.1812,46593.965767814,0
+STN.US,D,20070803,000000,13.2577,13.2944,12.9656,12.9765,48484.052766949,0
+STN.US,D,20070806,000000,12.9586,12.9616,12.5284,12.736,47774.515315197,0
+STN.US,D,20070807,000000,12.8772,12.9178,12.5354,12.6426,45649.928704348,0
+STN.US,D,20070808,000000,12.7559,12.7877,12.6516,12.7182,79232.688548404,0
+STN.US,D,20070809,000000,12.5314,12.7082,12.5284,12.597,60312.69627112,0
+STN.US,D,20070810,000000,12.58,12.7261,12.58,12.6426,29806.611590193,0
+STN.US,D,20070813,000000,13.0878,13.0878,12.8254,12.8364,41391.697557734,0
+STN.US,D,20070814,000000,12.9258,12.9258,12.4439,12.4478,26014.360358702,0
+STN.US,D,20070815,000000,12.3336,12.43,12.0773,12.0773,53689.340285333,0
+STN.US,D,20070816,000000,11.9928,11.9928,11.6401,11.8179,77817.639389307,0
+STN.US,D,20070817,000000,12.2591,12.3336,11.9312,12.0723,135284.13436461,0
+STN.US,D,20070820,000000,12.2214,12.5314,12.1588,12.5154,55816.946204487,0
+STN.US,D,20070821,000000,12.421,12.9258,12.3794,12.7082,33825.310944584,0
+STN.US,D,20070822,000000,12.8542,12.8542,12.5016,12.6208,31689.653536615,0
+STN.US,D,20070823,000000,12.7261,12.7877,12.6376,12.7052,17739.442729901,0
+STN.US,D,20070824,000000,12.6516,13.2378,12.6516,12.9457,44229.847364742,0
+STN.US,D,20070827,000000,12.8205,13.208,12.8205,13.1126,29567.079797971,0
+STN.US,D,20070828,000000,12.9765,12.9814,12.5194,12.595,26248.859970415,0
+STN.US,D,20070829,000000,12.6804,12.9586,12.6804,12.8254,22000.69318482,0
+STN.US,D,20070830,000000,12.8493,13.0212,12.8454,12.9765,22235.192796534,0
+STN.US,D,20070831,000000,13.0927,13.8171,13.0927,13.7703,32163.684940552,0
+STN.US,D,20070904,000000,13.7277,14.0923,13.7277,13.9731,39027.579154663,0
+STN.US,D,20070905,000000,13.8399,13.8915,13.36,13.5339,40208.128702046,0
+STN.US,D,20070906,000000,13.517,13.8121,13.5091,13.6233,22938.691631674,0
+STN.US,D,20070907,000000,13.6084,13.675,13.4276,13.5855,35003.847619763,0
+STN.US,D,20070910,000000,13.5229,13.7277,13.517,13.6849,21521.629600375,0
+STN.US,D,20070911,000000,13.8419,14.2205,13.7982,14.0485,51325.221882261,0
+STN.US,D,20070912,000000,13.9771,14.0615,13.8251,13.8915,33345.240924036,0
+STN.US,D,20070913,000000,13.9532,13.9532,13.7873,13.8817,21049.611068641,0
+STN.US,D,20070914,000000,13.9065,13.9323,13.7773,13.7873,18687.505537774,0
+STN.US,D,20070917,000000,13.8031,14.0099,13.5995,14.0069,45407.37760382,0
+STN.US,D,20070918,000000,13.9532,14.139,13.9532,14.0387,159179.94672907,0
+STN.US,D,20070919,000000,14.1439,14.2513,14.0705,14.2463,49905.140542656,0
+STN.US,D,20070920,000000,14.1737,14.3765,14.0873,14.3715,32875.235264507,0
+STN.US,D,20070921,000000,14.3844,14.4788,14.2612,14.2652,24121.254051261,0
+STN.US,D,20070924,000000,14.2701,14.2841,14.0963,14.1479,25781.873619191,0
+STN.US,D,20070925,000000,14.1102,14.1102,13.7277,13.7465,29324.528697442,0
+STN.US,D,20070926,000000,13.675,14.139,13.675,14.1141,28858.54878232,0
+STN.US,D,20070927,000000,14.0357,14.0437,13.7137,13.7515,58891.608495413,0
+STN.US,D,20070928,000000,13.8211,14.0138,13.7943,13.9631,44468.372720863,0
+STN.US,D,20071001,000000,13.9631,14.0525,13.8697,14.0525,28382.50450618,0
+STN.US,D,20071002,000000,13.9731,14.4013,13.9731,14.4013,26495.43681535,0
+STN.US,D,20071003,000000,14.4689,14.75,14.4689,14.6278,38319.048139013,0
+STN.US,D,20071004,000000,14.598,14.6666,14.1649,14.3934,52739.264605257,0
+STN.US,D,20071005,000000,14.5464,15.1872,14.5464,15.1524,57710.052511928,0
+STN.US,D,20071008,000000,15.222,15.8937,15.222,15.5251,43753.803088603,0
+STN.US,D,20071009,000000,15.2102,15.532,15.1962,15.4824,45649.928704348,0
+STN.US,D,20071010,000000,15.4208,15.4615,15.3442,15.3661,51086.696526141,0
+STN.US,D,20071011,000000,15.537,15.5658,15.3612,15.3979,23418.761652222,0
+STN.US,D,20071012,000000,15.4824,15.5499,15.0342,15.4248,34060.8169924,0
+STN.US,D,20071015,000000,15.4764,15.4764,15.2488,15.3274,28382.50450618,0
+STN.US,D,20071016,000000,15.3274,15.3274,14.8842,14.907,28615.997681793,0
+STN.US,D,20071017,000000,15.062,15.4764,15.062,15.1654,19869.061521258,0
+STN.US,D,20071018,000000,15.236,15.532,15.0522,15.528,29567.079797971,0
+STN.US,D,20071019,000000,15.6344,15.7208,15.236,15.3214,37607.497815057,0
+STN.US,D,20071022,000000,14.8624,15.075,14.755,14.9348,26728.929990963,0
+STN.US,D,20071023,000000,15.1524,15.3512,14.9398,14.9816,14893.241434079,0
+STN.US,D,20071024,000000,15.1158,15.2448,15.0968,15.1872,13010.199487656,0
+STN.US,D,20071025,000000,15.1574,15.4287,15.1574,15.4287,8748.9490327373,0
+STN.US,D,20071026,000000,15.4208,15.8162,15.3353,15.7278,31459.179669309,0
+STN.US,D,20071029,000000,15.7695,15.9195,15.696,15.8341,35003.847619763,0
+STN.US,D,20071030,000000,15.7278,16.1302,15.7278,16.1272,58656.102447597,0
+STN.US,D,20071031,000000,16.1302,16.4661,15.8013,16.4661,84432.94388628,0
+STN.US,D,20071101,000000,15.8987,16.5047,15.8251,16.2763,67644.583272557,0
+STN.US,D,20071102,000000,16.4183,16.4441,16.1859,16.3189,55579.427284469,0
+STN.US,D,20071105,000000,16.4055,16.4055,15.6403,15.8301,62442.315062478,0
+STN.US,D,20071106,000000,15.7516,15.7516,15.1118,15.2826,95083.050715271,0
+STN.US,D,20071107,000000,15.371,15.379,14.8077,14.8116,108327.74981464,0
+STN.US,D,20071108,000000,15.0472,15.4158,15.0104,15.1326,115894.13642779,0
+STN.US,D,20071109,000000,14.9866,15.4784,14.9866,15.3214,61966.270786338,0
+STN.US,D,20071112,000000,15.217,15.217,14.5891,14.6586,29806.611590193,0
+STN.US,D,20071113,000000,14.8742,14.8742,14.5345,14.7411,28858.54878232,0
+STN.US,D,20071114,000000,14.5692,14.7064,14.1937,14.4103,70715.219819075,0
+STN.US,D,20071115,000000,14.292,14.292,13.9115,13.9155,62675.80823809,0
+STN.US,D,20071116,000000,13.9999,14.0138,13.6849,13.9859,72138.320466986,0
+STN.US,D,20071119,000000,13.8569,13.9959,13.6611,13.8607,28858.54878232,0
+STN.US,D,20071120,000000,13.8519,13.8777,13.6939,13.7654,12771.674131535,0
+STN.US,D,20071121,000000,13.6939,13.7277,13.6373,13.7137,24121.254051261,0
+STN.US,D,20071123,000000,13.7018,13.9493,13.7018,13.9493,18922.005149487,0
+STN.US,D,20071126,000000,13.9115,14.6477,13.8777,14.5126,54397.871300983,0
+STN.US,D,20071127,000000,14.5205,14.5205,13.8081,13.9403,70958.777355705,0
+STN.US,D,20071128,000000,13.8817,14.2095,13.8817,14.0437,20338.060744686,0
+STN.US,D,20071129,000000,13.9532,14.0138,13.8211,13.9661,51086.696526141,0
+STN.US,D,20071130,000000,14.1887,14.3596,14.0267,14.2413,29324.528697442,0
+STN.US,D,20071203,000000,14.1211,14.2513,13.9681,14.2205,46830.478251731,0
+STN.US,D,20071204,000000,14.0705,14.0705,13.6422,13.6422,23888.767311751,0
+STN.US,D,20071205,000000,14.0485,14.2871,13.8121,14.1599,87275.119437694,0
+STN.US,D,20071206,000000,14.292,14.4182,13.9323,14.4182,70005.682367323,0
+STN.US,D,20071207,000000,14.6517,15.7089,14.598,15.0004,165085.71377429,0
+STN.US,D,20071210,000000,15.1832,15.5211,14.927,15.5032,53618.889758209,0
+STN.US,D,20071211,000000,15.8808,15.8808,15.1754,15.4784,68074.331488015,0
+STN.US,D,20071212,000000,15.5251,15.5658,15.4764,15.4764,80655.789196315,0
+STN.US,D,20071213,000000,15.3353,15.3353,15.1058,15.224,36183.390731044,0
+STN.US,D,20071214,000000,15.1872,15.5579,15.1196,15.5251,133874.11738602,0
+STN.US,D,20071217,000000,15.5062,15.5549,15.371,15.4764,182823.14363199,0
+STN.US,D,20071218,000000,15.528,15.6056,15.4764,15.537,63857.364221575,0
+STN.US,D,20071219,000000,15.5748,15.7804,15.5748,15.7248,19395.030117322,0
+STN.US,D,20071220,000000,15.692,16.3011,15.6443,16.2315,89403.73179295,0
+STN.US,D,20071221,000000,16.5525,16.5525,16.1053,16.3011,143329.5845622,0
+STN.US,D,20071224,000000,16.2842,16.3537,16.2245,16.3409,32404.223168876,0
+STN.US,D,20071226,000000,16.4899,16.4899,16.2395,16.2763,9937.5500689345,0
+STN.US,D,20071227,000000,16.3885,16.4661,16.2573,16.4143,47303.503219565,0
+STN.US,D,20071228,000000,16.4411,16.7551,16.4055,16.7005,61966.270786338,0
+STN.US,D,20071231,000000,16.7343,16.7601,16.4989,16.4989,47544.04144789,0
+STN.US,D,20080102,000000,16.6201,17.0383,16.5942,16.7551,149955.95985629,0
+STN.US,D,20080103,000000,16.8059,16.8794,16.7005,16.8714,232492.77812682,0
+STN.US,D,20080104,000000,16.6617,16.8466,16.1401,16.1401,101706.40670105,0
+STN.US,D,20080107,000000,16.2743,16.3309,15.2698,15.3661,72370.807206497,0
+STN.US,D,20080108,000000,15.2737,15.2737,14.6348,14.6626,85382.013130254,0
+STN.US,D,20080109,000000,14.6517,14.6517,14.1529,14.2284,35003.847619763,0
+STN.US,D,20080110,000000,14.1479,14.5464,13.8081,14.5464,63627.896790369,0
+STN.US,D,20080111,000000,14.1737,14.5434,14.1737,14.3884,61734.790482929,0
+STN.US,D,20080114,000000,14.5603,14.6209,14.4053,14.4053,31937.236817653,0
+STN.US,D,20080115,000000,14.4013,14.5345,14.0655,14.2463,39972.62265423,0
+STN.US,D,20080116,000000,14.292,14.292,13.2438,13.4723,139560.48136105,0
+STN.US,D,20080117,000000,13.6373,13.9859,12.744,12.744,128905.34235155,0
+STN.US,D,20080118,000000,13.0172,13.2279,12.6168,12.734,42517.899555621,0
+STN.US,D,20080122,000000,12.3486,12.6376,12.3486,12.4131,47804.70839825,0
+STN.US,D,20080123,000000,12.1677,12.7798,12.114,12.7798,61734.790482929,0
+STN.US,D,20080124,000000,13.1076,13.3819,13.0172,13.3113,45660.999501468,0
+STN.US,D,20080125,000000,13.5527,13.6541,13.1364,13.2676,63627.896790369,0
+STN.US,D,20080128,000000,13.1126,13.1126,12.9417,12.9844,38553.547750726,0
+STN.US,D,20080129,000000,13.1653,13.4534,13.061,13.2944,38079.51634679,0
+STN.US,D,20080130,000000,13.2279,13.4773,13.1414,13.2944,31459.179669309,0
+STN.US,D,20080131,000000,13.0709,13.2179,12.905,13.2179,28382.50450618,0
+STN.US,D,20080201,000000,13.21,14.0525,13.21,14.0525,48484.052766949,0
+STN.US,D,20080204,000000,13.9323,14.3556,13.7605,14.1439,52266.239637422,0
+STN.US,D,20080205,000000,13.9771,13.9859,13.2378,13.2944,70005.682367323,0
+STN.US,D,20080206,000000,13.4852,13.8479,13.3958,13.5259,48248.546719133,0
+STN.US,D,20080207,000000,13.3531,13.7327,13.2905,13.6581,19395.030117322,0
+STN.US,D,20080208,000000,13.7903,14.3417,13.7903,13.9403,40683.166542085,0
+STN.US,D,20080211,000000,13.8737,13.9811,13.7137,13.8607,14426.255082855,0
+STN.US,D,20080212,000000,13.9195,14.3596,13.9195,14.1976,34060.8169924,0
+STN.US,D,20080213,000000,14.3844,14.5692,14.2652,14.5126,19869.061521258,0
+STN.US,D,20080214,000000,14.5792,14.9617,14.5653,14.6149,39259.059458072,0
+STN.US,D,20080215,000000,14.6964,14.6964,14.1937,14.3238,24595.285455198,0
+STN.US,D,20080219,000000,14.3645,14.3765,13.6611,13.7137,68823.119947737,0
+STN.US,D,20080220,000000,13.4633,13.7177,13.4246,13.7018,34060.8169924,0
+STN.US,D,20080221,000000,13.7177,14.4331,13.6969,14.2652,56295.003352831,0
+STN.US,D,20080222,000000,14.3685,14.4748,14.1649,14.4748,38079.51634679,0
+STN.US,D,20080225,000000,14.5742,14.5742,14.2245,14.448,40446.654058167,0
+STN.US,D,20080226,000000,14.448,14.5931,14.2324,14.453,30509.103989233,0
+STN.US,D,20080227,000000,14.4689,14.5434,14.3238,14.3327,36664.467187693,0
+STN.US,D,20080228,000000,14.4103,14.4103,14.1976,14.1976,14193.768343345,0
+STN.US,D,20080229,000000,14.1301,14.1688,13.8777,13.8867,29324.528697442,0
+STN.US,D,20080303,000000,13.9532,13.9532,13.6233,13.8349,117076.69884738,0
+STN.US,D,20080304,000000,13.6581,13.7257,12.9844,13.0927,29324.528697442,0
+STN.US,D,20080305,000000,13.214,13.9403,13.214,13.8171,48484.052766949,0
+STN.US,D,20080306,000000,13.7137,13.7137,13.3421,13.5747,23418.761652222,0
+STN.US,D,20080307,000000,13.7366,13.8479,13.6183,13.8031,29567.079797971,0
+STN.US,D,20080310,000000,13.6799,13.7465,13.2308,13.3451,15848.349294664,0
+STN.US,D,20080311,000000,13.6143,13.6373,13.3819,13.5557,70005.682367323,0
+STN.US,D,20080312,000000,13.6084,13.6084,13.2179,13.2279,26014.360358702,0
+STN.US,D,20080313,000000,13.1076,13.3282,12.899,13.208,101229.35598882,0
+STN.US,D,20080314,000000,13.1742,13.2944,12.9258,13.2805,75249.214457575,0
+STN.US,D,20080317,000000,12.7261,12.9506,12.3674,12.4678,84732.861844609,0
+STN.US,D,20080318,000000,12.6774,12.6774,12.276,12.5432,57472.533591909,0
+STN.US,D,20080319,000000,12.3922,12.7877,11.8348,11.9839,87487.47745517,0
+STN.US,D,20080320,000000,11.9759,12.4131,11.4463,12.4131,67884.11506478,0
+STN.US,D,20080324,000000,12.3724,12.6476,12.1716,12.6288,31459.179669309,0
+STN.US,D,20080325,000000,12.6644,12.734,12.264,12.4946,30274.604377518,0
+STN.US,D,20080326,000000,12.4946,12.7698,12.4002,12.5522,46116.915055572,0
+STN.US,D,20080327,000000,12.6854,12.6854,12.4092,12.4728,34762.302955337,0
+STN.US,D,20080328,000000,12.4588,12.5432,12.0147,12.1021,28858.54878232,0
+STN.US,D,20080331,000000,12.1766,12.3674,11.8309,12.3674,26728.929990963,0
+STN.US,D,20080401,000000,12.3446,12.3446,11.9411,12.0892,99097.724325255,0
+STN.US,D,20080402,000000,12.0981,12.2591,12.0455,12.1716,153030.62214721,0
+STN.US,D,20080403,000000,12.1716,12.4439,12.0654,12.3922,60079.203095508,0
+STN.US,D,20080404,000000,12.3872,12.3872,12.0842,12.0981,80178.738484073,0
+STN.US,D,20080407,000000,12.0922,12.3118,12.0922,12.2978,91999.33049943,0
+STN.US,D,20080408,000000,12.2323,12.2939,12.121,12.2283,129845.35367061,0
+STN.US,D,20080409,000000,12.1766,12.264,12.0773,12.2551,99683.470136488,0
+STN.US,D,20080410,000000,12.3256,12.58,12.2462,12.5194,221615.21673884,0
+STN.US,D,20080411,000000,12.421,12.4986,12.0594,12.0594,61606.973098004,0
+STN.US,D,20080414,000000,12.1766,12.2283,12.0892,12.1359,24833.810811319,0
+STN.US,D,20080415,000000,12.1548,12.4161,12.1548,12.4161,46116.915055572,0
+STN.US,D,20080416,000000,12.6426,12.6476,12.425,12.5354,37970.821247799,0
+STN.US,D,20080417,000000,12.4866,12.5432,12.3217,12.4946,19869.061521258,0
+STN.US,D,20080418,000000,12.597,12.6426,12.5104,12.6426,30035.072585296,0
+STN.US,D,20080421,000000,12.4906,12.588,12.4588,12.4906,28630.087787217,0
+STN.US,D,20080422,000000,12.4638,12.4638,12.1766,12.2899,231039.48439587,0
+STN.US,D,20080423,000000,12.1816,12.3306,12.1021,12.264,102883.93694014,0
+STN.US,D,20080424,000000,12.2502,12.3306,12.1856,12.3256,53698.398210249,0
+STN.US,D,20080425,000000,12.3078,12.4777,12.2442,12.4588,45984.065490138,0
+STN.US,D,20080428,000000,12.4866,12.9228,12.4678,12.9178,62552.016597571,0
+STN.US,D,20080429,000000,12.8116,12.8682,12.6566,12.7559,38696.461677179,0
+STN.US,D,20080430,000000,12.9228,12.9725,12.421,12.425,51043.419773764,0
+STN.US,D,20080501,000000,12.4558,12.9616,12.2402,12.9258,98609.602815894,0
+STN.US,D,20080502,000000,12.9417,12.9725,12.572,12.8542,71390.538443367,0
+STN.US,D,20080505,000000,12.7658,12.9178,12.6426,12.7877,189198.91633674,0
+STN.US,D,20080506,000000,12.8254,12.9139,12.6894,12.73,44557.945533922,0
+STN.US,D,20080507,000000,12.74,12.74,12.3823,12.3872,75573.286882347,0
+STN.US,D,20080508,000000,12.4042,12.4042,12.0654,12.0842,64018.393997859,0
+STN.US,D,20080509,000000,12.1051,12.1359,11.8646,11.9411,84341.358201018,0
+STN.US,D,20080512,000000,11.9759,12.3018,11.8398,12.2074,59083.837790852,0
+STN.US,D,20080513,000000,12.3306,12.3962,12.2044,12.264,51137.01833123,0
+STN.US,D,20080514,000000,12.3922,12.4131,11.8994,11.8994,62254.111511445,0
+STN.US,D,20080515,000000,11.9839,12.5194,11.9839,12.5194,58185.090351966,0
+STN.US,D,20080516,000000,12.6336,12.7877,12.2551,12.2978,56150.076554175,0
+STN.US,D,20080519,000000,12.2978,12.6376,12.2402,12.421,37289.464006896,0
+STN.US,D,20080520,000000,12.6376,12.6376,12.3584,12.43,77328.511443844,0
+STN.US,D,20080521,000000,12.4906,12.5492,12.2124,12.2164,54776.291275251,0
+STN.US,D,20080522,000000,12.2402,12.2462,11.8577,12.1716,53234.431167331,0
+STN.US,D,20080523,000000,12.2044,12.2551,12.0773,12.2442,40749.591324802,0
+STN.US,D,20080527,000000,12.2164,12.2164,12.0008,12.0554,49199.628835311,0
+STN.US,D,20080528,000000,12.0981,12.3168,12.0981,12.264,53781.932406697,0
+STN.US,D,20080529,000000,12.273,12.434,12.2323,12.4042,33367.382518276,0
+STN.US,D,20080530,000000,12.4092,12.5354,12.3446,12.3446,107780.24857528,0
+STN.US,D,20080602,000000,12.3446,12.4728,12.268,12.4588,80275.356349843,0
+STN.US,D,20080603,000000,12.421,12.5154,12.273,12.3823,51551.670005161,0
+STN.US,D,20080604,000000,12.3525,12.3525,11.9312,11.966,66194.308849898,0
+STN.US,D,20080605,000000,12.0196,12.1677,11.962,12.1627,39265.098074682,0
+STN.US,D,20080606,000000,12.121,12.1627,11.8398,11.8398,47280.355189225,0
+STN.US,D,20080609,000000,11.9233,11.9233,11.7107,11.7613,44248.969650676,0
+STN.US,D,20080610,000000,11.8011,11.9024,11.6769,11.7196,33030.226424181,0
+STN.US,D,20080611,000000,11.7841,11.8398,11.4711,11.4711,38741.751301759,0
+STN.US,D,20080612,000000,11.4235,11.6043,11.3141,11.5507,108444.49640245,0
+STN.US,D,20080613,000000,11.5149,11.7713,11.5149,11.7494,34815.644068732,0
+STN.US,D,20080616,000000,11.7802,11.8011,11.6769,11.7802,22871.260412856,0
+STN.US,D,20080617,000000,11.7881,11.8785,11.7613,11.8348,21055.649685252,0
+STN.US,D,20080618,000000,11.7881,11.7881,11.4861,11.5715,55163.769174435,0
+STN.US,D,20080619,000000,11.6481,11.7315,11.4861,11.5467,31213.609260476,0
+STN.US,D,20080620,000000,11.5635,11.6907,11.4543,11.4911,51163.185669876,0
+STN.US,D,20080623,000000,11.4633,11.5337,11.2775,11.2775,61081.613452877,0
+STN.US,D,20080624,000000,11.2565,11.4165,11.2565,11.4165,122946.23419293,0
+STN.US,D,20080625,000000,11.4165,11.4593,11.1065,11.2168,69618.20446814,0
+STN.US,D,20080626,000000,11.2079,11.2079,10.6206,10.6385,60367.043820616,0
+STN.US,D,20080627,000000,10.7905,11.5715,10.7289,11.4463,177984.19885465,0
+STN.US,D,20080630,000000,11.3391,11.3391,10.8502,10.9028,181527.860369,0
+STN.US,D,20080701,000000,10.573,10.8124,10.569,10.7429,36664.467187693,0
+STN.US,D,20080702,000000,10.7776,10.8681,10.4806,10.4934,79312.197000444,0
+STN.US,D,20080703,000000,10.4587,10.4587,9.79794,9.94698,72465.412200063,0
+STN.US,D,20080707,000000,10.1457,10.1924,10.0474,10.1438,61363.415561374,0
+STN.US,D,20080708,000000,10.0474,10.1646,10.0006,10.1457,30087.407262588,0
+STN.US,D,20080709,000000,10.2222,10.419,10.1726,10.3076,46921.057500891,0
+STN.US,D,20080710,000000,10.3842,10.3842,10.0702,10.1298,22537.123627067,0
+STN.US,D,20080711,000000,10.1884,10.1884,9.72143,9.84564,76464.98926852,0
+STN.US,D,20080714,000000,9.83768,9.88736,9.56047,9.66281,39076.89452365,0
+STN.US,D,20080715,000000,9.48893,9.66281,9.21033,9.24211,83805.934194873,0
+STN.US,D,20080716,000000,9.26318,10.0542,9.26318,10.0414,59511.573134106,0
+STN.US,D,20080717,000000,10.0056,10.2083,9.82178,10.11,27349.901065758,0
+STN.US,D,20080718,000000,10.1258,10.4438,10.11,10.2808,35917.691600176,0
+STN.US,D,20080721,000000,10.3305,10.3305,10.0234,10.0514,76400.577358006,0
+STN.US,D,20080722,000000,9.97779,10.5362,9.94698,10.3206,59903.076777697,0
+STN.US,D,20080723,000000,10.3484,10.3484,9.93207,10.0474,29163.498921158,0
+STN.US,D,20080724,000000,10.0832,10.1804,9.50185,9.63996,45193.006714142,0
+STN.US,D,20080725,000000,9.58332,10.0542,9.41202,9.89929,77956.527571352,0
+STN.US,D,20080728,000000,9.78701,9.88736,9.71547,9.81483,30378.267296002,0
+STN.US,D,20080729,000000,9.86948,9.86948,9.63996,9.67672,37429.358625043,0
+STN.US,D,20080730,000000,9.60518,10.3594,9.54358,10.2172,55175.846407657,0
+STN.US,D,20080731,000000,10.3594,11.7613,10.3594,11.5943,160055.54613761,0
+STN.US,D,20080801,000000,11.8398,11.8994,10.9157,11.0579,66042.33699853,0
+STN.US,D,20080804,000000,11.2019,11.4911,10.9923,11.2735,20433.672174355,0
+STN.US,D,20080805,000000,11.5855,11.6679,11.0389,11.4017,50335.895194216,0
+STN.US,D,20080806,000000,11.5467,11.7663,11.4165,11.7315,133994.88971823,0
+STN.US,D,20080807,000000,11.7196,11.9362,11.5507,11.6858,139187.09356729,0
+STN.US,D,20080808,000000,11.5467,11.6987,11.2247,11.3867,57043.791812552,0
+STN.US,D,20080811,000000,11.4593,11.5417,11.3141,11.3807,23132.933799317,0
+STN.US,D,20080812,000000,11.1949,11.5079,11.1949,11.5079,27259.321816598,0
+STN.US,D,20080813,000000,11.5288,11.5993,11.4503,11.5337,34147.370497152,0
+STN.US,D,20080814,000000,11.6451,11.7573,11.4373,11.6401,21927.22334939,0
+STN.US,D,20080815,000000,11.6133,11.7415,11.5685,11.7057,56418.79499335,0
+STN.US,D,20080818,000000,11.8398,11.8398,11.6351,11.7107,33086.58684588,0
+STN.US,D,20080819,000000,11.5635,11.7573,11.5635,11.7464,37299.528367914,0
+STN.US,D,20080820,000000,11.5596,11.7017,11.5288,11.6401,36841.599941606,0
+STN.US,D,20080821,000000,11.7235,11.9282,11.6818,11.813,52191.763365891,0
+STN.US,D,20080822,000000,11.8994,11.9282,11.8487,11.8617,44346.593952549,0
+STN.US,D,20080825,000000,11.8617,11.9024,11.7494,11.8398,72040.696165114,0
+STN.US,D,20080826,000000,11.9441,12.0246,11.804,11.97,27366.004043386,0
+STN.US,D,20080827,000000,12.0455,12.2442,12.0365,12.1498,27329.772343723,0
+STN.US,D,20080828,000000,12.2591,12.3754,12.1716,12.2859,30047.149818517,0
+STN.US,D,20080829,000000,12.2591,12.3336,12.1677,12.1677,34605.29892346,0
+STN.US,D,20080902,000000,12.4638,12.4638,11.7713,11.8815,41755.020990476,0
+STN.US,D,20080903,000000,11.958,11.958,11.3867,11.4593,30202.140978191,0
+STN.US,D,20080904,000000,11.6271,11.7415,11.2168,11.3767,69584.992076781,0
+STN.US,D,20080905,000000,11.3181,11.3181,11.0489,11.1741,21174.409145262,0
+STN.US,D,20080908,000000,11.1691,11.2943,10.7905,10.8541,31065.663153514,0
+STN.US,D,20080909,000000,10.8541,10.8541,10.5233,10.5233,52542.003129309,0
+STN.US,D,20080910,000000,10.4895,10.6296,10.262,10.4646,27079.16975438,0
+STN.US,D,20080911,000000,10.3256,10.726,10.1884,10.5769,22274.443804502,0
+STN.US,D,20080912,000000,10.4,11.2893,10.4,11.1413,57096.126489844,0
+STN.US,D,20080915,000000,11.1552,11.1552,10.2948,10.5153,37700.089936421,0
+STN.US,D,20080916,000000,10.1438,10.3027,9.98676,10.0364,30798.957586543,0
+STN.US,D,20080917,000000,10.0444,10.3484,10.0444,10.11,219484.59151137,0
+STN.US,D,20080918,000000,10.569,10.6475,9.80589,10.3921,177844.3042365,0
+STN.US,D,20080919,000000,10.2988,11.7713,10.2988,11.7107,70613.569772795,0
+STN.US,D,20080922,000000,11.5635,11.6947,10.8899,10.8949,48012.034235216,0
+STN.US,D,20080923,000000,10.9923,10.9923,10.4726,10.565,56842.504592197,0
+STN.US,D,20080924,000000,10.1756,10.5809,10.1258,10.1506,40953.897853462,0
+STN.US,D,20080925,000000,10.096,10.8263,10.096,10.573,55484.822290901,0
+STN.US,D,20080926,000000,10.569,10.6832,10.2142,10.4835,161133.43920261,0
+STN.US,D,20080929,000000,10.1457,10.4358,9.83768,9.87444,128946.60623172,0
+STN.US,D,20080930,000000,10.0602,10.2372,9.69261,10.0602,57660.73714294,0
+STN.US,D,20081001,000000,9.94003,9.94003,9.60518,9.81086,35445.673068443,0
+STN.US,D,20081002,000000,9.85656,9.85656,9.40507,9.40507,31643.357475934,0
+STN.US,D,20081003,000000,9.50185,10.0206,9.48893,9.72541,61049.40749762,0
+STN.US,D,20081006,000000,9.72541,9.72541,8.16455,8.60472,225897.60235189,0
+STN.US,D,20081007,000000,8.41405,8.5452,7.85972,8.3894,127699.63190162,0
+STN.US,D,20081008,000000,7.79244,8.3894,7.62304,8.06648,52426.262977604,0
+STN.US,D,20081009,000000,8.15203,8.18949,7.06056,7.21685,45733.462900795,0
+STN.US,D,20081010,000000,6.5573,6.95483,6.34198,6.85329,150767.14735432,0
+STN.US,D,20081013,000000,7.71613,7.86866,7.56014,7.77079,80055.953279657,0
+STN.US,D,20081014,000000,8.10921,8.28666,7.14104,7.28472,105891.16801224,0
+STN.US,D,20081015,000000,7.0229,7.0229,6.49003,6.49003,127942.18300215,0
+STN.US,D,20081016,000000,6.57438,6.75612,6.1219,6.62059,148232.94125005,0
+STN.US,D,20081017,000000,6.42217,6.87853,6.42217,6.69759,210066.36247096,0
+STN.US,D,20081020,000000,6.69352,6.98922,6.63361,6.98922,171911.36341654,0
+STN.US,D,20081021,000000,6.92115,6.92115,6.27442,6.47701,91202.233106824,0
+STN.US,D,20081022,000000,6.35033,6.35033,6.07172,6.17675,72322.498273611,0
+STN.US,D,20081023,000000,6.4941,6.4941,5.77592,6.34596,275835.95528591,0
+STN.US,D,20081024,000000,5.94493,6.4941,5.78368,6.36772,131978.99820637,0
+STN.US,D,20081027,000000,6.11008,6.18131,5.43283,5.55524,169062.1428124,0
+STN.US,D,20081028,000000,5.58058,5.91951,5.36994,5.49662,240418.46242831,0
+STN.US,D,20081029,000000,5.44157,5.89853,5.44157,5.69485,161266.28876805,0
+STN.US,D,20081030,000000,5.94493,6.27839,5.39458,6.17227,433161.04027941,0
+STN.US,D,20081031,000000,6.08842,7.01853,6.08842,6.73505,424433.2264048,0
+STN.US,D,20081103,000000,6.86194,7.40763,6.84992,7.28898,195949.08327135,0
+STN.US,D,20081104,000000,7.71217,8.16455,7.71217,7.91506,161553.12305705,0
+STN.US,D,20081105,000000,8.48887,8.65847,8.0328,8.11815,174767.62907337,0
+STN.US,D,20081106,000000,8.22755,8.22755,7.51304,7.64837,105398.01432237,0
+STN.US,D,20081107,000000,7.85972,8.05009,7.72001,7.82584,158399.9587502,0
+STN.US,D,20081110,000000,7.8007,8.16863,7.45393,7.69497,109306.00570557,0
+STN.US,D,20081111,000000,7.68653,8.08407,7.3014,7.88912,130170.43253148,0
+STN.US,D,20081112,000000,7.63585,7.69497,7.20901,7.20901,139749.69134818,0
+STN.US,D,20081113,000000,7.05231,7.39491,6.99806,7.30618,194466.60289344,0
+STN.US,D,20081114,000000,7.30618,8.19357,7.19191,8.00369,175129.94607001,0
+STN.US,D,20081117,000000,7.74137,7.74137,7.23434,7.33162,104796.16553351,0
+STN.US,D,20081118,000000,7.19191,7.29744,7.05231,7.14969,77652.583868616,0
+STN.US,D,20081119,000000,7.18783,7.19191,6.23626,6.49838,95594.320254974,0
+STN.US,D,20081120,000000,6.15111,6.30362,5.4538,5.61069,105574.14064018,0
+STN.US,D,20081121,000000,5.84736,5.99561,5.43283,5.77592,203586.92684772,0
+STN.US,D,20081124,000000,5.99561,7.09911,5.98717,7.01853,205479.02671906,0
+STN.US,D,20081125,000000,7.16608,7.31412,6.72263,6.91679,95957.643687715,0
+STN.US,D,20081126,000000,6.56186,6.98445,6.56186,6.92941,95042.7932712,0
+STN.US,D,20081128,000000,7.25083,7.81342,7.12455,7.77963,66280.86235465,0
+STN.US,D,20081201,000000,7.68225,8.02068,7.29744,7.31412,146363.98940905,0
+STN.US,D,20081202,000000,7.26832,8.0328,7.04396,7.96583,125822.62857181,0
+STN.US,D,20081203,000000,7.65265,7.96175,7.65265,7.88912,99681.457264285,0
+STN.US,D,20081204,000000,7.87223,7.96951,7.32316,7.5051,108800.77478248,0
+STN.US,D,20081205,000000,7.45005,7.85972,7.20065,7.85972,63574.555676976,0
+STN.US,D,20081208,000000,8.34618,8.72813,8.20619,8.47297,137361.41847867,0
+STN.US,D,20081209,000000,8.38016,9.41689,8.25745,9.19791,163044.66135988,0
+STN.US,D,20081210,000000,9.48893,9.54358,9.01865,9.11364,187872.43355459,0
+STN.US,D,20081211,000000,9.46607,9.69261,9.06644,9.15011,63502.092277647,0
+STN.US,D,20081212,000000,9.01865,9.41888,8.78913,8.94265,130142.25232063,0
+STN.US,D,20081215,000000,8.98378,9.22661,8.76161,8.78108,105005.50424267,0
+STN.US,D,20081216,000000,8.78108,9.24689,8.66314,9.15379,89392.660995831,0
+STN.US,D,20081217,000000,9.19791,9.19791,8.87786,9.02342,43732.667930465,0
+STN.US,D,20081218,000000,9.29607,9.53563,9.04628,9.43567,182064.29081125,0
+STN.US,D,20081219,000000,9.56544,9.60518,9.02611,9.37626,64296.170361949,0
+STN.US,D,20081222,000000,9.50185,9.72541,9.42673,9.56544,70005.682367323,0
+STN.US,D,20081223,000000,9.72541,9.81483,9.57538,9.76515,43820.22787132,0
+STN.US,D,20081224,000000,9.86054,10.4,9.78999,10.4,37046.912906368,0
+STN.US,D,20081226,000000,10.0514,10.3882,10.0514,10.1457,22812.887118952,0
+STN.US,D,20081229,000000,10.6087,10.872,10.2728,10.6206,208660.37123678,0
+STN.US,D,20081230,000000,10.6385,10.6385,9.8655,10.1,272473.45226987,0
+STN.US,D,20081231,000000,10.1854,10.569,10.1,10.4438,73509.086437605,0
+STN.US,D,20090102,000000,10.4438,10.5153,10.0602,10.0602,206136.22949352,0
+STN.US,D,20090105,000000,10.0702,10.6614,10.0702,10.4806,129932.91361146,0
+STN.US,D,20090106,000000,10.6385,10.6832,10.4766,10.5888,162310.9694417,0
+STN.US,D,20090107,000000,10.4229,10.573,10.3027,10.3027,40182.967799501,0
+STN.US,D,20090108,000000,10.4438,10.5888,10.1,10.5888,56044.400763489,0
+STN.US,D,20090109,000000,10.5938,10.6087,10.1438,10.1756,132513.41577642,0
+STN.US,D,20090112,000000,10.0414,10.0414,9.57239,9.64492,117903.98932304,0
+STN.US,D,20090113,000000,9.42673,9.6181,9.34326,9.42375,60350.940842988,0
+STN.US,D,20090114,000000,9.32042,9.36632,8.8872,8.96977,68629.884216195,0
+STN.US,D,20090115,000000,9.02611,9.19403,8.5452,9.07966,92875.936344077,0
+STN.US,D,20090116,000000,9.36174,9.36174,8.87428,9.00445,61012.169361854,0
+STN.US,D,20090120,000000,8.99859,8.99859,8.65847,8.68063,81590.768334865,0
+STN.US,D,20090121,000000,8.66731,8.99859,8.66731,8.99859,60056.055065167,0
+STN.US,D,20090122,000000,8.9958,9.24211,8.82669,9.07022,41055.547899742,0
+STN.US,D,20090123,000000,9.07578,9.2761,9.03008,9.24689,33773.982703394,0
+STN.US,D,20090126,000000,9.29607,9.44621,9.23815,9.23815,36984.513868059,0
+STN.US,D,20090127,000000,9.22661,9.72541,9.22661,9.68069,43877.59472912,0
+STN.US,D,20090128,000000,9.97081,9.97081,9.41689,9.41689,178881.93985743,0
+STN.US,D,20090129,000000,9.61412,9.70255,9.13192,9.47601,68770.785270444,0
+STN.US,D,20090130,000000,9.42673,9.45614,8.95576,9.18817,49190.570910395,0
+STN.US,D,20090202,000000,9.19403,9.19403,8.68887,8.93112,88040.010875044,0
+STN.US,D,20090203,000000,8.90399,9.34326,8.87786,9.34326,64992.624144377,0
+STN.US,D,20090204,000000,9.42375,9.52768,9.27878,9.2915,36363.542793262,0
+STN.US,D,20090205,000000,9.30472,9.73733,9.25841,9.49291,102844.68593217,0
+STN.US,D,20090206,000000,9.40904,10.1586,9.32042,10.0234,61341.273967135,0
+STN.US,D,20090209,000000,10.6117,10.6117,9.88736,9.89929,32340.817694465,0
+STN.US,D,20090210,000000,9.90326,9.90326,9.36174,9.39911,102288.12676788,0
+STN.US,D,20090211,000000,9.36632,9.61412,9.29905,9.47005,40367.145606127,0
+STN.US,D,20090212,000000,9.44621,9.50185,9.25841,9.43567,42799.701664119,0
+STN.US,D,20090213,000000,9.47005,9.67672,9.45217,9.58828,25307.842215255,0
+STN.US,D,20090217,000000,9.37824,9.37824,8.57442,8.85272,108894.37333995,0
+STN.US,D,20090218,000000,8.96023,8.96023,8.70637,8.80215,40208.128702046,0
+STN.US,D,20090219,000000,8.82669,8.94265,8.56587,8.64198,60643.813748604,0
+STN.US,D,20090220,000000,9.15865,9.15865,8.10921,8.10921,50831.06175629,0
+STN.US,D,20090223,000000,8.10921,8.21513,7.73701,7.74535,104045.36420159,0
+STN.US,D,20090224,000000,7.12862,8.5614,7.12862,8.46035,92747.11252305,0
+STN.US,D,20090225,000000,8.49393,8.49393,8.05844,8.27842,39641.505176747,0
+STN.US,D,20090226,000000,8.25745,8.7319,7.8303,7.8303,78819.043310574,0
+STN.US,D,20090227,000000,7.18783,7.18783,6.52391,6.80689,180018.20621633,0
+STN.US,D,20090302,000000,6.6036,6.68427,6.47701,6.56594,125316.39121262,0
+STN.US,D,20090303,000000,6.55372,6.76029,6.47274,6.52391,79620.166447587,0
+STN.US,D,20090304,000000,6.84992,7.05678,6.5875,6.99339,61986.399508373,0
+STN.US,D,20090305,000000,6.883,6.99339,6.5875,6.68427,49282.156595657,0
+STN.US,D,20090306,000000,6.73505,6.78156,6.25782,6.38421,55109.421624939,0
+STN.US,D,20090309,000000,6.18977,6.23626,5.99969,6.13501,148519.77553905,0
+STN.US,D,20090310,000000,6.25782,6.91679,6.25782,6.87058,168882.99718629,0
+STN.US,D,20090311,000000,7.08172,7.51304,7.00968,7.05231,101229.35598882,0
+STN.US,D,20090312,000000,7.01853,7.26345,7.01853,7.15793,58182.071043661,0
+STN.US,D,20090313,000000,7.17909,7.5051,7.15366,7.48383,37627.626537092,0
+STN.US,D,20090316,000000,7.61032,7.63585,7.08172,7.10298,27787.700770031,0
+STN.US,D,20090317,000000,7.03522,7.17075,7.01853,7.09911,22059.066478723,0
+STN.US,D,20090318,000000,7.04834,7.50927,6.91679,7.40763,31266.950373869,0
+STN.US,D,20090319,000000,7.47927,7.67341,7.38219,7.44557,22712.243508775,0
+STN.US,D,20090320,000000,7.37782,7.42869,7.23434,7.26832,17799.828896007,0
+STN.US,D,20090323,000000,7.46645,7.55567,7.28898,7.55567,12586.489888808,0
+STN.US,D,20090324,000000,7.00134,8.21513,7.00134,8.02068,59203.603686963,0
+STN.US,D,20090325,000000,8.02068,8.17309,7.84312,7.89757,84418.853780855,0
+STN.US,D,20090326,000000,7.95719,8.18949,7.82136,8.06648,70675.968811106,0
+STN.US,D,20090327,000000,7.88515,8.02882,7.70809,7.78828,17506.955990391,0
+STN.US,D,20090330,000000,7.61886,7.79244,7.32316,7.79244,35011.899108578,0
+STN.US,D,20090331,000000,7.90592,7.90592,7.53828,7.69497,28779.04033028,0
+STN.US,D,20090401,000000,7.60634,7.91506,7.60188,7.85574,37129.440666713,0
+STN.US,D,20090402,000000,8.06648,8.45597,7.98203,8.20619,32452.532101762,0
+STN.US,D,20090403,000000,8.30793,8.73697,8.30793,8.64198,35805.977192878,0
+STN.US,D,20090406,000000,8.64198,8.64198,8.22755,8.32492,29567.079797971,0
+STN.US,D,20090407,000000,7.93593,8.25308,7.88912,7.99524,40167.871257975,0
+STN.US,D,20090408,000000,8.05844,8.11815,7.60188,7.85972,32004.668036471,0
+STN.US,D,20090409,000000,8.0629,8.42299,8.03717,8.41405,40177.935618993,0
+STN.US,D,20090413,000000,8.6548,9.09178,8.45597,8.87786,103208.00936491,0
+STN.US,D,20090414,000000,8.87041,8.87041,8.55782,8.64198,27956.782035129,0
+STN.US,D,20090415,000000,8.55216,8.92545,8.55216,8.90886,20338.060744686,0
+STN.US,D,20090416,000000,9.26715,9.29607,9.01478,9.21867,47868.113872662,0
+STN.US,D,20090417,000000,9.25454,9.51476,9.012,9.1365,86307.934343888,0
+STN.US,D,20090420,000000,9.03783,9.03783,8.62817,8.64198,21209.634408824,0
+STN.US,D,20090421,000000,8.62817,8.62817,8.23182,8.43015,74905.013310768,0
+STN.US,D,20090422,000000,8.47734,8.98755,8.45597,8.5614,106711.41343519,0
+STN.US,D,20090423,000000,8.77343,9.12239,8.76161,9.08434,28068.496442426,0
+STN.US,D,20090424,000000,9.09934,9.41888,9.09934,9.40904,29401.017841178,0
+STN.US,D,20090427,000000,9.29607,9.29607,9.09178,9.09178,9813.7584284161,0
+STN.US,D,20090428,000000,9.03008,9.06644,8.87428,8.93112,12067.168860292,0
+STN.US,D,20090429,000000,9.22661,9.42673,9.01865,9.17316,64811.465646058,0
+STN.US,D,20090430,000000,9.29905,9.57239,9.29905,9.353,38525.367539877,0
+STN.US,D,20090501,000000,9.31654,9.5247,9.28852,9.43865,30873.433858075,0
+STN.US,D,20090504,000000,9.45217,9.57538,9.43169,9.57239,32301.566686495,0
+STN.US,D,20090505,000000,9.60022,9.61014,9.48893,9.53563,16814.527952368,0
+STN.US,D,20090506,000000,9.52768,9.74229,9.51874,9.57538,83745.548028767,0
+STN.US,D,20090507,000000,9.72541,9.82974,9.39513,9.57239,62916.346466414,0
+STN.US,D,20090508,000000,9.79297,9.85258,9.70653,9.76913,101470.90065324,0
+STN.US,D,20090511,000000,9.82178,9.82178,9.63996,9.65883,27799.778003252,0
+STN.US,D,20090512,000000,9.73733,9.76515,9.6181,9.66877,16632.363017947,0
+STN.US,D,20090513,000000,9.69858,9.69858,9.34326,9.44323,33210.378486399,0
+STN.US,D,20090514,000000,9.41202,9.81483,9.35678,9.68069,42318.62520747,0
+STN.US,D,20090515,000000,9.90823,9.90823,9.63996,9.72541,60124.492720088,0
+STN.US,D,20090518,000000,9.81086,10.1506,9.68865,9.77707,112061.62775223,0
+STN.US,D,20090519,000000,9.83768,10.4587,9.83768,10.3156,43826.26648793,0
+STN.US,D,20090520,000000,10.3961,10.8422,10.3882,10.7121,74976.470273993,0
+STN.US,D,20090521,000000,10.6177,10.6177,10.3564,10.4438,36664.467187693,0
+STN.US,D,20090522,000000,10.5859,10.7637,10.5124,10.6425,52508.790737951,0
+STN.US,D,20090526,000000,10.6425,10.6991,10.4806,10.6922,37407.217030804,0
+STN.US,D,20090527,000000,10.7955,10.8422,10.5938,10.6087,30745.61647315,0
+STN.US,D,20090528,000000,10.6942,10.7637,10.569,10.6922,22465.66666384,0
+STN.US,D,20090529,000000,10.6942,11.0539,10.6942,11.0171,43045.272072952,0
+STN.US,D,20090601,000000,10.9336,11.6271,10.9197,11.6271,132007.17841722,0
+STN.US,D,20090602,000000,11.1979,11.4503,11.1979,11.3141,128817.7824107,0
+STN.US,D,20090603,000000,11.03,11.1552,10.716,10.7816,98152.680825688,0
+STN.US,D,20090604,000000,11.0121,11.2307,10.716,10.9605,61937.084139386,0
+STN.US,D,20090605,000000,10.9605,10.9605,10.6514,10.6773,40836.144829554,0
+STN.US,D,20090608,000000,10.7061,10.8303,10.6385,10.7429,28007.103840218,0
+STN.US,D,20090609,000000,10.8859,11.0747,10.6614,10.8303,57434.289020041,0
+STN.US,D,20090610,000000,10.9068,11.0916,10.7478,11.0707,32163.684940552,0
+STN.US,D,20090611,000000,11.1771,11.1771,10.9654,11.0877,62006.528230409,0
+STN.US,D,20090612,000000,10.9545,10.9883,10.7905,10.9654,24361.792279585,0
+STN.US,D,20090615,000000,10.8502,10.8502,10.573,10.6246,37391.114053175,0
+STN.US,D,20090616,000000,10.6177,10.6723,10.3354,10.3921,38390.505102239,0
+STN.US,D,20090617,000000,10.262,10.6475,10.2272,10.6475,34159.447730373,0
+STN.US,D,20090618,000000,10.6882,10.7578,10.3384,10.4229,28615.997681793,0
+STN.US,D,20090619,000000,10.5938,10.6564,10.3643,10.569,25217.262966095,0
+STN.US,D,20090622,000000,10.556,10.556,9.56047,9.76913,47565.176606027,0
+STN.US,D,20090623,000000,9.75223,9.87444,9.6181,9.8198,19224.942416121,0
+STN.US,D,20090624,000000,9.97081,10.5153,9.82974,10.25,38834.343423122,0
+STN.US,D,20090625,000000,10.2948,10.4318,10.0324,10.2808,61450.975502229,0
+STN.US,D,20090626,000000,10.3882,10.3921,10.1854,10.246,21022.437293894,0
+STN.US,D,20090629,000000,10.4418,10.4934,10.1546,10.2083,43489.110393835,0
+STN.US,D,20090630,000000,10.3156,10.3206,10.0514,10.1586,23433.858193749,0
+STN.US,D,20090701,000000,10.3484,10.4686,10.2728,10.4488,5915.8314062383,0
+STN.US,D,20090702,000000,10.3027,10.3792,10.0792,10.2142,29431.210924231,0
+STN.US,D,20090706,000000,10.0324,10.0414,9.57538,9.93705,45717.359923167,0
+STN.US,D,20090707,000000,9.8347,9.8347,9.41888,9.43169,53440.750568195,0
+STN.US,D,20090708,000000,9.51079,9.51079,8.87041,9.0587,61614.018150716,0
+STN.US,D,20090709,000000,9.18121,9.71547,9.0587,9.56047,49284.169467861,0
+STN.US,D,20090710,000000,9.54656,9.93207,9.49291,9.67175,71259.701750136,0
+STN.US,D,20090713,000000,9.8347,9.91817,9.46111,9.77707,32249.232009203,0
+STN.US,D,20090714,000000,9.83768,10.0206,9.77707,9.8347,42447.449028497,0
+STN.US,D,20090715,000000,9.94698,10.1854,9.94698,10.1258,24447.339348236,0
+STN.US,D,20090716,000000,10.096,10.1338,9.91817,10.0006,9813.7584284161,0
+STN.US,D,20090717,000000,10.0542,10.1457,9.92711,10.1438,34757.270774828,0
+STN.US,D,20090720,000000,10.262,10.4,10.0414,10.3692,61470.097788162,0
+STN.US,D,20090721,000000,10.4438,10.6038,10.3643,10.3643,21661.524218522,0
+STN.US,D,20090722,000000,10.3961,10.4984,10.2848,10.3444,13766.03300009,0
+STN.US,D,20090723,000000,10.4646,10.4646,10.096,10.3354,80551.11984173,0
+STN.US,D,20090724,000000,10.404,10.4895,10.2908,10.3305,18445.960873348,0
+STN.US,D,20090727,000000,10.3305,10.3882,9.97081,10.0234,35168.903140455,0
+STN.US,D,20090728,000000,10.0234,10.0234,9.72839,9.87444,26702.762652316,0
+STN.US,D,20090729,000000,9.91817,10.1586,9.69261,10.1378,47118.318976839,0
+STN.US,D,20090730,000000,10.3384,10.5153,10.3384,10.5034,17732.397677189,0
+STN.US,D,20090731,000000,10.4318,10.6991,10.4318,10.6991,26094.875246844,0
+STN.US,D,20090803,000000,10.8681,10.8681,10.3692,10.5074,13338.297656835,0
+STN.US,D,20090804,000000,10.6832,10.9455,10.6206,10.7727,28841.439368589,0
+STN.US,D,20090805,000000,10.7727,11.1244,10.6296,11.0837,32875.235264507,0
+STN.US,D,20090806,000000,10.9704,11.1205,10.5322,10.7379,66904.852737751,0
+STN.US,D,20090807,000000,10.9068,11.499,10.7021,11.499,60984.995587106,0
+STN.US,D,20090810,000000,11.1641,11.1691,10.7955,11.0271,101245.45896645,0
+STN.US,D,20090811,000000,10.9416,11.1552,10.8641,11.0539,49367.703664307,0
+STN.US,D,20090812,000000,11.0539,11.655,11.0539,11.4017,49459.28934957,0
+STN.US,D,20090813,000000,11.5943,11.5943,11.1691,11.2893,40530.188254614,0
+STN.US,D,20090814,000000,11.2119,11.3073,10.8641,10.9923,69629.275265259,0
+STN.US,D,20090817,000000,10.8303,10.9923,10.4934,10.8681,41639.280838772,0
+STN.US,D,20090818,000000,10.8303,10.9843,10.8045,10.9654,30930.800715877,0
+STN.US,D,20090819,000000,10.8422,11.034,10.7876,11.034,40786.829460567,0
+STN.US,D,20090820,000000,10.9843,11.0995,10.9157,11.0995,37976.859864409,0
+STN.US,D,20090821,000000,11.2477,11.2477,11.0787,11.1771,19951.589281604,0
+STN.US,D,20090824,000000,11.1205,11.1899,11.0877,11.0995,25939.88408717,0
+STN.US,D,20090825,000000,11.0995,11.1533,10.8581,10.8641,47256.200722782,0
+STN.US,D,20090826,000000,10.8899,11.1205,10.7876,11.0042,115634.47591353,0
+STN.US,D,20090827,000000,10.9704,11.1801,10.9197,11.1641,36901.986107712,0
+STN.US,D,20090828,000000,11.1552,11.1552,10.8989,10.9545,21260.962650014,0
+STN.US,D,20090831,000000,10.8829,10.9923,10.7955,10.9028,24055.835704645,0
+STN.US,D,20090901,000000,10.9157,10.9157,10.5074,10.6336,39740.13591472,0
+STN.US,D,20090902,000000,10.5124,10.7121,10.5124,10.565,13486.243763796,0
+STN.US,D,20090903,000000,10.716,10.716,10.5282,10.6206,39009.463304831,0
+STN.US,D,20090904,000000,10.5203,11.1373,10.4934,11.0658,24247.058563983,0
+STN.US,D,20090908,000000,11.2695,11.2695,11.0121,11.0787,26741.007224184,0
+STN.US,D,20090909,000000,11.0877,11.1373,10.9485,10.9605,21288.136424762,0
+STN.US,D,20090910,000000,11.0579,11.3351,10.8045,11.2019,53980.200318747,0
+STN.US,D,20090911,000000,11.1283,11.3589,11.1283,11.2247,36687.615218035,0
+STN.US,D,20090914,000000,11.1771,11.1979,11.0995,11.1533,17389.202966483,0
+STN.US,D,20090915,000000,11.1899,11.3261,11.1244,11.2477,26431.024904836,0
+STN.US,D,20090916,000000,11.3103,11.3231,11.2119,11.3141,20819.137201335,0
+STN.US,D,20090917,000000,11.2477,11.4165,10.9485,10.9575,33110.741312323,0
+STN.US,D,20090918,000000,11.0787,11.1801,10.9455,11.1205,15848.349294664,0
+STN.US,D,20090921,000000,11.0539,11.0707,10.8949,10.9605,19727.154030908,0
+STN.US,D,20090922,000000,11.0658,11.2813,11.0439,11.1205,31511.514346601,0
+STN.US,D,20090923,000000,11.0966,11.1035,10.9157,10.9485,28957.179520294,0
+STN.US,D,20090924,000000,10.9793,11.0658,10.4537,10.4686,56996.489315768,0
+STN.US,D,20090925,000000,10.3672,10.5451,10.2728,10.413,37155.60800536,0
+STN.US,D,20090928,000000,10.4686,10.9028,10.4686,10.7637,33509.290008626,0
+STN.US,D,20090929,000000,10.7578,11.1155,10.5511,11.0658,48416.621548129,0
+STN.US,D,20090930,000000,11.0877,11.1155,10.565,10.6038,52790.592846448,0
+STN.US,D,20091001,000000,10.6206,10.6475,10.2728,10.3564,35034.040702817,0
+STN.US,D,20091002,000000,10.2768,10.4438,10.2004,10.4,26324.342678048,0
+STN.US,D,20091005,000000,10.0832,10.556,10.0832,10.5282,43420.672738915,0
+STN.US,D,20091006,000000,10.6246,10.6425,10.4835,10.5769,45407.37760382,0
+STN.US,D,20091007,000000,10.6882,10.6882,10.4488,10.5074,90961.694878499,0
+STN.US,D,20091008,000000,10.5511,10.7339,10.5153,10.6296,28414.710461437,0
+STN.US,D,20091009,000000,10.716,10.8452,10.6773,10.8452,23653.261263935,0
+STN.US,D,20091012,000000,10.8989,10.9237,10.8045,10.8045,14426.255082855,0
+STN.US,D,20091013,000000,10.9455,10.9455,10.5203,10.6336,41055.547899742,0
+STN.US,D,20091014,000000,10.8263,10.8303,10.6475,10.6475,128663.79768713,0
+STN.US,D,20091015,000000,10.6654,10.8502,10.6514,10.7955,28351.304987025,0
+STN.US,D,20091016,000000,10.7727,10.8124,10.6206,10.6246,56998.502187972,0
+STN.US,D,20091019,000000,10.6296,10.8223,10.6296,10.6832,59599.133074961,0
+STN.US,D,20091020,000000,10.5938,10.6882,10.4984,10.6614,36440.031936997,0
+STN.US,D,20091021,000000,10.7021,10.7995,10.5859,10.6773,26448.134318567,0
+STN.US,D,20091022,000000,10.6514,10.7776,10.6038,10.7379,40208.128702046,0
+STN.US,D,20091023,000000,10.7955,10.9028,10.5888,10.6673,34744.187105505,0
+STN.US,D,20091026,000000,10.9654,10.9654,10.4318,10.5412,37549.124521155,0
+STN.US,D,20091027,000000,10.5769,10.6038,10.3116,10.573,36608.106765994,0
+STN.US,D,20091028,000000,10.556,10.5938,10.2948,10.3305,142385.54749874,0
+STN.US,D,20091029,000000,10.3643,10.5938,10.3643,10.5034,49653.531517212,0
+STN.US,D,20091030,000000,10.3692,10.409,10.2272,10.2322,83904.564932848,0
+STN.US,D,20091102,000000,10.2142,10.4318,10.2142,10.3156,24833.810811319,0
+STN.US,D,20091103,000000,10.2908,10.5282,10.2372,10.5282,25071.329731337,0
+STN.US,D,20091104,000000,10.556,10.7578,10.5451,10.6614,48520.284466613,0
+STN.US,D,20091105,000000,10.716,10.7478,10.5034,10.5412,40471.814960712,0
+STN.US,D,20091106,000000,10.4835,10.5511,10.4,10.5233,26098.90099125,0
+STN.US,D,20091109,000000,10.7121,10.9485,10.6614,10.9485,70248.233467851,0
+STN.US,D,20091110,000000,10.9654,10.9793,10.7677,10.8303,29919.332433592,0
+STN.US,D,20091111,000000,10.8949,10.8949,10.7429,10.8263,24378.901693316,0
+STN.US,D,20091112,000000,10.7776,10.7995,10.5412,10.5988,25190.089191347,0
+STN.US,D,20091113,000000,10.6514,10.7528,10.6246,10.6723,15706.441804313,0
+STN.US,D,20091116,000000,10.5938,10.8989,10.5938,10.8989,25545.361135274,0
+STN.US,D,20091117,000000,10.7816,10.8184,10.5362,10.5988,30963.006671133,0
+STN.US,D,20091118,000000,10.6296,10.7339,10.5809,10.6673,60544.176574528,0
+STN.US,D,20091119,000000,10.5888,10.5988,10.3882,10.4587,16912.152254241,0
+STN.US,D,20091120,000000,10.4806,10.4806,10.1338,10.2808,16793.392794231,0
+STN.US,D,20091123,000000,10.3672,10.5233,10.3672,10.4766,15308.899544112,0
+STN.US,D,20091124,000000,10.3961,10.4587,10.2808,10.3792,24121.254051261,0
+STN.US,D,20091125,000000,10.4318,10.6942,10.4,10.6882,36615.151818706,0
+STN.US,D,20091127,000000,10.2222,10.5034,10.2222,10.4587,31937.236817653,0
+STN.US,D,20091130,000000,10.5481,10.726,10.5481,10.6832,24612.394868928,0
+STN.US,D,20091201,000000,10.7677,11.1155,10.7677,10.9575,46080.683355908,0
+STN.US,D,20091202,000000,10.9923,11.4761,10.9923,11.4543,97686.700910565,0
+STN.US,D,20091203,000000,11.5039,11.5039,11.2655,11.3679,50548.253211691,0
+STN.US,D,20091204,000000,11.5199,11.5685,11.1899,11.2565,41624.184297245,0
+STN.US,D,20091207,000000,11.3767,11.4911,11.3767,11.4633,21802.42527277,0
+STN.US,D,20091208,000000,11.3977,11.6401,11.3529,11.5467,42558.156999692,0
+STN.US,D,20091209,000000,11.5993,11.7663,11.5079,11.7315,37116.356997391,0
+STN.US,D,20091210,000000,11.7663,11.7663,11.6858,11.7107,20105.574005175,0
+STN.US,D,20091211,000000,11.7107,11.7911,11.6858,11.7802,21288.136424762,0
+STN.US,D,20091214,000000,11.8219,11.9093,11.7415,11.8686,8279.9498093097,0
+STN.US,D,20091215,000000,11.8646,11.8895,11.804,11.8448,22465.66666384,0
+STN.US,D,20091216,000000,11.8487,11.9541,11.7951,11.8686,37475.654685725,0
+STN.US,D,20091217,000000,11.6242,11.7494,11.5557,11.6133,25545.361135274,0
+STN.US,D,20091218,000000,11.6093,11.6451,11.5685,11.5685,12347.964532688,0
+STN.US,D,20091221,000000,11.6679,11.8646,11.6043,11.8646,21765.187137004,0
+STN.US,D,20091222,000000,11.8537,12.0196,11.7107,11.9541,247283.36307852,0
+STN.US,D,20091223,000000,11.9441,12.438,11.9282,12.4131,52008.591995367,0
+STN.US,D,20091224,000000,12.3306,12.4131,12.3306,12.3624,15410.549590391,0
+STN.US,D,20091228,000000,12.43,12.43,12.268,12.2978,4898.324507343,0
+STN.US,D,20091229,000000,12.4588,12.4866,11.9799,12.3168,28615.997681793,0
+STN.US,D,20091230,000000,12.1716,12.3396,11.9153,11.9362,49429.096266517,0
+STN.US,D,20091231,000000,11.9541,12.2939,11.9541,12.1955,26386.741716359,0
+STN.US,D,20100104,000000,12.2591,12.2859,12.0773,12.0981,158501.60879647,0
+STN.US,D,20100105,000000,12.0455,12.1359,11.8219,11.9153,45177.910172615,0
+STN.US,D,20100106,000000,12.0147,12.3823,12.0147,12.3256,65162.711845578,0
+STN.US,D,20100107,000000,12.2253,12.3256,12.118,12.1915,35477.879023699,0
+STN.US,D,20100108,000000,12.0922,12.2283,12.0892,12.1627,26495.43681535,0
+STN.US,D,20100111,000000,12.1309,12.2323,11.9282,12.0246,22938.691631674,0
+STN.US,D,20100112,000000,11.9441,12.1051,11.804,12.0504,81366.333084168,0
+STN.US,D,20100113,000000,12.1051,12.1955,11.9362,12.0792,70493.803876685,0
+STN.US,D,20100114,000000,11.9441,12.1716,11.9441,12.1309,25071.329731337,0
+STN.US,D,20100115,000000,12.0892,12.1418,11.966,12.118,21288.136424762,0
+STN.US,D,20100119,000000,12.0008,12.0246,11.7494,11.9541,33938.031787982,0
+STN.US,D,20100120,000000,11.6907,11.6947,11.3261,11.4503,76198.283701549,0
+STN.US,D,20100121,000000,11.5288,11.5288,11.2655,11.4463,21668.569271234,0
+STN.US,D,20100122,000000,11.4075,11.5596,11.1949,11.2427,29984.750780208,0
+STN.US,D,20100125,000000,11.2247,11.2735,11.0995,11.1552,21144.216062209,0
+STN.US,D,20100126,000000,10.9972,11.1373,10.9972,11.0787,14426.255082855,0
+STN.US,D,20100127,000000,11.1155,11.1205,10.9416,11.0042,24492.628972816,0
+STN.US,D,20100128,000000,11.1463,11.1463,10.7995,10.8502,29347.676727783,0
+STN.US,D,20100129,000000,10.9336,11.0042,10.6336,10.6425,36090.798609681,0
+STN.US,D,20100201,000000,10.6425,10.9485,10.6425,10.9197,43524.335657397,0
+STN.US,D,20100202,000000,10.9118,11.4335,10.8859,11.4335,45409.390476024,0
+STN.US,D,20100203,000000,11.3897,11.5507,11.2019,11.2307,36664.467187693,0
+STN.US,D,20100204,000000,11.0658,11.1205,10.4616,10.6177,62091.068862958,0
+STN.US,D,20100205,000000,10.6723,10.7379,10.4686,10.7061,45340.952821103,0
+STN.US,D,20100208,000000,10.6991,10.872,10.6991,10.7121,30035.072585296,0
+STN.US,D,20100209,000000,10.8452,10.9485,10.7955,10.8899,27092.253423704,0
+STN.US,D,20100210,000000,10.8263,11.0787,10.8263,11.0389,41128.011299069,0
+STN.US,D,20100211,000000,11.0121,11.1979,10.8641,10.9605,33276.803269116,0
+STN.US,D,20100212,000000,10.8899,11.2307,10.8502,11.1979,53926.859205352,0
+STN.US,D,20100216,000000,11.0916,11.185,10.9972,11.0966,30576.535208051,0
+STN.US,D,20100217,000000,11.0966,11.1283,10.9793,11.0837,32875.235264507,0
+STN.US,D,20100218,000000,11.1065,11.1065,10.8681,10.9485,32680.993096864,0
+STN.US,D,20100219,000000,10.9336,10.9336,10.716,10.8859,29484.552037624,0
+STN.US,D,20100222,000000,11.0081,11.0081,10.6564,10.7339,41788.233381834,0
+STN.US,D,20100223,000000,10.7876,10.7876,10.5809,10.6296,27440.480314918,0
+STN.US,D,20100224,000000,10.5988,10.7607,10.5938,10.6942,37607.497815057,0
+STN.US,D,20100225,000000,10.556,10.556,10.3564,10.4806,39574.073957927,0
+STN.US,D,20100226,000000,10.556,10.9455,10.5362,10.8641,27952.756290722,0
+STN.US,D,20100301,000000,10.9753,10.9753,10.7876,10.872,25520.200232729,0
+STN.US,D,20100302,000000,10.9237,10.9883,10.7528,10.7528,50754.572612555,0
+STN.US,D,20100303,000000,10.7955,10.8124,10.6803,10.7876,48524.31021102,0
+STN.US,D,20100304,000000,10.8223,10.9416,10.8124,10.879,18445.960873348,0
+STN.US,D,20100305,000000,10.9575,11.0747,10.8124,10.8422,32875.235264507,0
+STN.US,D,20100308,000000,10.9654,10.9654,10.7876,10.8045,35242.372975884,0
+STN.US,D,20100309,000000,10.8373,10.8373,10.7339,10.8223,23760.949926826,0
+STN.US,D,20100310,000000,10.7876,11.0579,10.7876,11.0579,40790.855204974,0
+STN.US,D,20100311,000000,11.0439,11.1801,10.9605,11.1801,25734.571122408,0
+STN.US,D,20100312,000000,11.1333,11.3033,11.0995,11.2337,26519.591281793,0
+STN.US,D,20100315,000000,11.2337,11.2337,10.9793,11.185,25307.842215255,0
+STN.US,D,20100316,000000,11.1801,11.2387,11.1205,11.1413,15606.804630237,0
+STN.US,D,20100317,000000,11.2337,11.2525,11.1533,11.2079,42707.109542756,0
+STN.US,D,20100318,000000,11.2863,11.3231,11.1533,11.1533,28858.54878232,0
+STN.US,D,20100319,000000,11.2477,11.2477,10.8641,10.8899,31459.179669309,0
+STN.US,D,20100322,000000,10.8452,10.8452,10.6206,10.6803,31459.179669309,0
+STN.US,D,20100323,000000,10.5988,10.8084,10.5988,10.8084,13486.243763796,0
+STN.US,D,20100324,000000,10.7021,10.7339,10.6564,10.6882,22582.413251646,0
+STN.US,D,20100325,000000,10.6475,10.8084,10.573,10.8084,61925.006906165,0
+STN.US,D,20100326,000000,10.726,10.726,10.2908,10.4279,33792.098553225,0
+STN.US,D,20100329,000000,10.4616,10.7289,10.4616,10.6773,24427.210626201,0
+STN.US,D,20100330,000000,10.7776,10.8502,10.7637,10.8502,16630.350145744,0
+STN.US,D,20100331,000000,10.9485,11.1155,10.8949,11.0271,65396.20502119,0
+STN.US,D,20100401,000000,11.0539,11.2775,11.0539,11.1741,35350.061638774,0
+STN.US,D,20100405,000000,11.2019,11.2863,11.1899,11.2615,17266.417762066,0
+STN.US,D,20100406,000000,11.3181,11.3291,11.2079,11.2983,28665.313050779,0
+STN.US,D,20100407,000000,11.2168,11.3231,11.2168,11.2695,27172.768311846,0
+STN.US,D,20100408,000000,11.1373,11.3391,11.1373,11.3391,16438.120850305,0
+STN.US,D,20100409,000000,11.2337,11.2863,11.1771,11.2565,33590.81133287,0
+STN.US,D,20100412,000000,11.2565,11.3807,11.2387,11.3439,6954.473463271,0
+STN.US,D,20100413,000000,11.3589,11.4165,11.2019,11.2019,27910.485974447,0
+STN.US,D,20100414,000000,11.3439,11.4861,11.3181,11.3897,24073.951554478,0
+STN.US,D,20100415,000000,11.3867,11.5199,11.3351,11.4503,42728.244700893,0
+STN.US,D,20100416,000000,11.4215,11.4215,11.0837,11.1463,25071.329731337,0
+STN.US,D,20100419,000000,11.0539,11.0747,10.9157,11.0002,19347.727620539,0
+STN.US,D,20100420,000000,11.1244,11.2427,11.1244,11.2217,32163.684940552,0
+STN.US,D,20100421,000000,11.1899,11.2863,11.1533,11.2863,45649.928704348,0
+STN.US,D,20100422,000000,11.1949,11.1949,11.0121,11.1283,30983.135393169,0
+STN.US,D,20100423,000000,11.1283,11.1283,11.0439,11.0877,7842.1501050372,0
+STN.US,D,20100426,000000,11.0877,11.1552,11.034,11.1463,58809.080735067,0
+STN.US,D,20100427,000000,11.0787,11.1283,10.9277,10.9277,9292.4245276962,0
+STN.US,D,20100428,000000,11.0121,11.0121,10.8184,10.8681,33362.350337767,0
+STN.US,D,20100429,000000,10.9028,10.9843,10.7429,10.7876,42102.241445589,0
+STN.US,D,20100430,000000,10.8422,10.872,10.7528,10.7816,42962.744312607,0
+STN.US,D,20100503,000000,10.7776,10.8581,10.7637,10.8124,24674.793907238,0
+STN.US,D,20100504,000000,10.8949,10.8949,10.4358,10.4418,51325.221882261,0
+STN.US,D,20100505,000000,10.3514,10.5124,10.25,10.4806,61196.347168479,0
+STN.US,D,20100506,000000,10.3961,10.5074,9.71547,10.2222,74311.21601072,0
+STN.US,D,20100507,000000,10.0414,10.2689,9.85656,10.0324,67304.407870157,0
+STN.US,D,20100510,000000,10.3842,10.7578,10.2988,10.7121,76159.03269358,0
+STN.US,D,20100511,000000,10.6773,10.7905,10.6385,10.6673,37970.821247799,0
+STN.US,D,20100512,000000,10.6803,10.9843,10.6654,10.9575,46560.753376456,0
+STN.US,D,20100513,000000,10.7339,10.9376,10.6087,10.9157,105603.32728713,0
+STN.US,D,20100514,000000,9.55152,10.8045,9.45217,10.6991,386775.40678465,0
+STN.US,D,20100517,000000,10.556,10.6991,10.1168,10.4806,57331.63253766,0
+STN.US,D,20100518,000000,10.6673,10.6673,10.2689,10.3116,46593.965767814,0
+STN.US,D,20100519,000000,10.259,10.259,10.0662,10.2142,28858.54878232,0
+STN.US,D,20100520,000000,10.0006,10.0274,9.8496,9.8496,242149.53252337,0
+STN.US,D,20100521,000000,9.72541,10.0792,9.72541,10.0702,182362.19589737,0
+STN.US,D,20100524,000000,10.0234,10.3792,10.0234,10.0832,38702.500293789,0
+STN.US,D,20100525,000000,9.94003,10.2689,9.68865,10.2322,110927.37426553,0
+STN.US,D,20100526,000000,10.2322,10.6723,10.2322,10.4766,71771.97772594,0
+STN.US,D,20100527,000000,10.5203,10.6922,10.5203,10.6882,66285.894535159,0
+STN.US,D,20100528,000000,10.6773,10.6832,10.4358,10.4418,56014.207680435,0
+STN.US,D,20100601,000000,10.254,10.4686,10.246,10.2689,49768.265232815,0
+STN.US,D,20100602,000000,10.3256,10.5074,10.3256,10.4,60741.438050477,0
+STN.US,D,20100603,000000,10.4488,10.4646,10.2222,10.2689,49156.352082935,0
+STN.US,D,20100604,000000,10.1168,10.246,10.0514,10.0582,54469.328264209,0
+STN.US,D,20100607,000000,10.0832,10.25,10.0542,10.0602,40167.871257975,0
+STN.US,D,20100608,000000,10.0514,10.096,9.8347,10.0582,63216.264424743,0
+STN.US,D,20100609,000000,10.1586,10.3116,10.1506,10.1726,48137.838747938,0
+STN.US,D,20100610,000000,10.2808,10.4318,10.1804,10.3921,75179.770366553,0
+STN.US,D,20100611,000000,10.3116,10.4726,10.2808,10.4438,30366.19006278,0
+STN.US,D,20100614,000000,10.5282,10.6673,10.5233,10.5769,30433.621281599,0
+STN.US,D,20100615,000000,10.5988,10.7776,10.5888,10.6087,31753.059011027,0
+STN.US,D,20100616,000000,10.4895,10.556,10.3742,10.4616,32881.273881118,0
+STN.US,D,20100617,000000,10.3961,10.4488,10.241,10.3672,25545.361135274,0
+STN.US,D,20100618,000000,10.3742,10.409,10.2948,10.3256,20552.431634364,0
+STN.US,D,20100621,000000,10.4438,10.4587,10.2083,10.3921,32514.931140071,0
+STN.US,D,20100622,000000,10.3961,10.4418,10.1218,10.1457,40413.441666808,0
+STN.US,D,20100623,000000,10.0832,10.1954,10.0474,10.1506,44775.335731905,0
+STN.US,D,20100624,000000,10.0444,10.092,9.87842,9.87842,20239.430006712,0
+STN.US,D,20100625,000000,9.92711,10.0324,9.8496,9.86948,36164.268445111,0
+STN.US,D,20100628,000000,9.86948,9.95195,9.79794,9.8198,37081.131733829,0
+STN.US,D,20100629,000000,9.65585,9.65585,9.15011,9.18121,62031.689132953,0
+STN.US,D,20100630,000000,9.12805,9.5555,9.12805,9.35678,68118.614676494,0
+STN.US,D,20100701,000000,9.3393,9.3393,8.7938,9.21033,50381.184818796,0
+STN.US,D,20100702,000000,9.28365,9.58332,9.28365,9.5555,72915.289137557,0
+STN.US,D,20100706,000000,9.73335,9.84066,9.53066,9.60022,56735.822365409,0
+STN.US,D,20100707,000000,9.69858,9.73335,9.47005,9.73335,72847.857918738,0
+STN.US,D,20100708,000000,9.69858,9.76018,9.43169,9.52768,60264.387338235,0
+STN.US,D,20100709,000000,9.5555,9.74627,9.53563,9.65089,110927.37426553,0
+STN.US,D,20100712,000000,9.5555,9.73733,9.5555,9.6479,107004.2863408,0
+STN.US,D,20100713,000000,9.64492,9.70255,9.55152,9.68865,109091.63481589,0
+STN.US,D,20100714,000000,9.63598,9.68069,9.56047,9.61014,42242.136063735,0
+STN.US,D,20100715,000000,9.54358,9.78204,9.43169,9.74229,31215.622132679,0
+STN.US,D,20100716,000000,9.66877,9.66877,9.49687,9.51476,35951.910427636,0
+STN.US,D,20100719,000000,9.48893,9.67175,9.40507,9.56047,73042.100086381,0
+STN.US,D,20100720,000000,9.62406,10.11,9.57538,9.95195,96138.802186034,0
+STN.US,D,20100721,000000,9.98676,10.0106,9.89929,9.95195,33590.81133287,0
+STN.US,D,20100722,000000,10.092,10.1954,10.0106,10.1218,38529.393284284,0
+STN.US,D,20100723,000000,10.1378,10.25,10.0324,10.1954,34205.743791055,0
+STN.US,D,20100726,000000,10.3514,10.3514,10.105,10.1954,24833.810811319,0
+STN.US,D,20100727,000000,10.2272,10.2272,10.1,10.1804,23318.118042044,0
+STN.US,D,20100728,000000,10.1258,10.1298,9.97081,10.0324,10882.593568502,0
+STN.US,D,20100729,000000,10.0662,10.0662,9.85258,9.96685,52191.763365891,0
+STN.US,D,20100730,000000,9.92711,10.0056,9.89134,9.97579,25591.657195956,0
+STN.US,D,20100802,000000,10.0324,10.0324,9.87444,9.97081,12889.427155443,0
+STN.US,D,20100803,000000,9.97579,10.4616,9.96685,10.2948,95278.299319016,0
+STN.US,D,20100804,000000,10.3564,10.565,10.3156,10.3384,27765.559175792,0
+STN.US,D,20100805,000000,10.3305,10.3792,10.2848,10.3564,27320.714418806,0
+STN.US,D,20100806,000000,10.1924,10.4418,10.1676,10.3672,32833.971384335,0
+STN.US,D,20100809,000000,10.4229,10.565,10.4229,10.5511,14527.905129134,0
+STN.US,D,20100810,000000,10.4488,10.4537,10.2083,10.2908,31490.379188464,0
+STN.US,D,20100811,000000,10.1,10.1,9.98676,10.0542,26179.415879392,0
+STN.US,D,20100812,000000,10.0474,10.3692,9.95195,10.3156,64199.552496178,0
+STN.US,D,20100813,000000,10.25,10.4358,10.2172,10.409,24983.769790483,0
+STN.US,D,20100816,000000,10.2768,10.3643,10.1854,10.2272,32030.835375117,0
+STN.US,D,20100817,000000,10.3206,10.419,10.2322,10.3156,37059.996575692,0
+STN.US,D,20100818,000000,10.3643,10.413,10.3643,10.3792,15332.047574453,0
+STN.US,D,20100819,000000,10.3116,10.3116,10.1676,10.2083,24715.051351309,0
+STN.US,D,20100820,000000,10.113,10.1378,10.0752,10.1338,37059.996575692,0
+STN.US,D,20100823,000000,10.0702,10.113,10.0206,10.0206,18922.005149487,0
+STN.US,D,20100824,000000,9.87842,10.0364,9.87842,10.0006,20338.060744686,0
+STN.US,D,20100825,000000,9.95195,10.1298,9.95195,10.0324,23222.506612376,0
+STN.US,D,20100826,000000,10.0602,10.2948,10.0582,10.0582,28891.761173678,0
+STN.US,D,20100827,000000,10.11,10.3256,10.0662,10.2768,31788.28427459,0
+STN.US,D,20100830,000000,10.2322,10.3354,10.2322,10.2728,14893.241434079,0
+STN.US,D,20100831,000000,10.259,10.3354,10.1457,10.1457,15606.804630237,0
+STN.US,D,20100901,000000,10.254,10.7061,10.254,10.7061,30274.604377518,0
+STN.US,D,20100902,000000,10.5769,10.6564,10.4616,10.4835,25992.218764462,0
+STN.US,D,20100903,000000,10.6296,10.6832,10.556,10.6336,22235.192796534,0
+STN.US,D,20100907,000000,10.5888,10.6803,10.556,10.573,9937.5500689345,0
+STN.US,D,20100908,000000,10.6038,10.7339,10.56,10.56,15636.997713291,0
+STN.US,D,20100909,000000,10.7607,10.9923,10.7578,10.9923,36949.288604496,0
+STN.US,D,20100910,000000,10.9753,11.1413,10.8989,10.9605,40818.028979722,0
+STN.US,D,20100913,000000,11.1373,11.4165,10.9416,10.9416,315108.0984133,0
+STN.US,D,20100914,000000,11.0837,11.3033,11.034,11.2387,52237.052990471,0
+STN.US,D,20100915,000000,11.1641,11.2813,11.0966,11.2387,19592.29159327,0
+STN.US,D,20100916,000000,11.1373,11.2863,11.1373,11.1979,19043.783917802,0
+STN.US,D,20100917,000000,11.1463,11.2477,11.0618,11.1533,39746.174531331,0
+STN.US,D,20100920,000000,11.1373,11.2983,11.1333,11.2427,15157.934128846,0
+STN.US,D,20100921,000000,11.1533,11.3719,11.1533,11.3261,73094.434763673,0
+STN.US,D,20100922,000000,11.2655,11.3589,11.2019,11.3103,17739.442729901,0
+STN.US,D,20100923,000000,11.1373,11.3291,11.1373,11.2168,38817.234009392,0
+STN.US,D,20100924,000000,11.3529,11.7275,11.3439,11.4821,80740.329828864,0
+STN.US,D,20100927,000000,11.5039,11.5765,11.3391,11.3977,44599.209414094,0
+STN.US,D,20100928,000000,11.3529,11.6451,11.3391,11.6401,56805.266456431,0
+STN.US,D,20100929,000000,11.5715,11.6242,11.4165,11.5039,23570.73350359,0
+STN.US,D,20100930,000000,11.5079,11.5635,11.1552,11.1641,88026.927205721,0
+STN.US,D,20101001,000000,11.2735,11.4633,11.2247,11.4075,57253.130521721,0
+STN.US,D,20101004,000000,11.3897,11.4373,11.3141,11.3679,28954.160211989,0
+STN.US,D,20101005,000000,11.4503,11.6907,11.4503,11.4821,34722.045511266,0
+STN.US,D,20101006,000000,11.4911,11.6769,11.4911,11.6311,57939.519943133,0
+STN.US,D,20101007,000000,11.6769,11.7375,11.5815,11.6242,32431.396943624,0
+STN.US,D,20101008,000000,11.5765,11.7464,11.5765,11.7057,29329.560877951,0
+STN.US,D,20101011,000000,11.7275,11.7275,11.6043,11.7057,9262.2314446429,0
+STN.US,D,20101012,000000,11.6451,11.8179,11.6133,11.804,41687.589771656,0
+STN.US,D,20101013,000000,11.804,12.2044,11.804,12.121,84984.470870052,0
+STN.US,D,20101014,000000,12.0842,12.118,11.7881,11.8646,29595.26000882,0
+STN.US,D,20101015,000000,11.966,11.966,11.6987,11.7107,18516.411400472,0
+STN.US,D,20101018,000000,11.7533,11.9511,11.655,11.8895,49354.619994985,0
+STN.US,D,20101019,000000,11.6947,11.7713,11.499,11.5635,35221.237817747,0
+STN.US,D,20101020,000000,11.5557,11.962,11.5557,11.8785,29727.103138152,0
+STN.US,D,20101021,000000,11.962,12.0107,11.5943,11.6043,46597.991512221,0
+STN.US,D,20101022,000000,11.6311,11.7802,11.6311,11.7573,15536.354103113,0
+STN.US,D,20101025,000000,11.8785,11.9362,11.7713,11.7713,44111.087904733,0
+STN.US,D,20101026,000000,11.6947,11.8736,11.6043,11.8309,39034.624207375,0
+STN.US,D,20101027,000000,11.6947,11.6947,11.4423,11.5467,31786.271402386,0
+STN.US,D,20101028,000000,11.5119,11.6311,11.3867,11.6133,38198.2758068,0
+STN.US,D,20101029,000000,11.6481,11.7315,11.4681,11.6311,17160.741971379,0
+STN.US,D,20101101,000000,11.7107,11.8398,11.5943,11.7951,88016.862844703,0
+STN.US,D,20101102,000000,11.9193,11.9928,11.7275,11.9928,18386.581143343,0
+STN.US,D,20101103,000000,11.962,12.0455,11.7911,11.7951,47221.981895322,0
+STN.US,D,20101104,000000,11.8815,11.9233,11.6271,11.7713,55267.432092918,0
+STN.US,D,20101105,000000,11.8219,11.8736,11.6451,11.7713,25283.687748812,0
+STN.US,D,20101108,000000,11.6093,11.6729,11.4463,11.5557,63488.002172222,0
+STN.US,D,20101109,000000,11.5596,11.6351,11.4761,11.4861,30808.01551146,0
+STN.US,D,20101110,000000,11.6481,11.7802,11.5288,11.7196,59074.779865935,0
+STN.US,D,20101111,000000,11.651,11.655,11.3391,11.3391,33545.52170829,0
+STN.US,D,20101112,000000,11.2655,11.3231,11.0966,11.1801,28740.795758412,0
+STN.US,D,20101115,000000,11.2247,11.2695,11.1065,11.2119,16935.300284581,0
+STN.US,D,20101116,000000,11.1035,11.1283,11.0171,11.0787,25765.770641563,0
+STN.US,D,20101117,000000,11.0579,11.1125,10.9704,11.03,23552.617653758,0
+STN.US,D,20101118,000000,11.1413,11.2168,11.0916,11.2079,35543.297370315,0
+STN.US,D,20101119,000000,11.1771,11.3679,11.1125,11.3033,20002.917522795,0
+STN.US,D,20101122,000000,11.2813,11.3181,11.1373,11.2019,24889.164796916,0
+STN.US,D,20101123,000000,11.0389,11.2307,11.0221,11.1801,32604.50395313,0
+STN.US,D,20101124,000000,11.2695,11.4335,11.2695,11.3937,32431.396943624,0
+STN.US,D,20101126,000000,11.185,11.3181,11.1771,11.2813,15606.804630237,0
+STN.US,D,20101129,000000,11.2019,11.2019,11.034,11.1373,23588.849353422,0
+STN.US,D,20101130,000000,11.034,11.1155,11.03,11.034,27306.624313381,0
+STN.US,D,20101201,000000,11.2307,11.2615,11.0747,11.2525,69151.218116916,0
+STN.US,D,20101202,000000,11.2943,11.4075,11.2735,11.4075,36115.959512226,0
+STN.US,D,20101203,000000,11.2893,11.3489,11.2735,11.3351,31570.894076606,0
+STN.US,D,20101206,000000,11.2307,11.3867,11.2307,11.3767,23499.276540364,0
+STN.US,D,20101207,000000,11.4165,11.5685,11.3639,11.4463,29247.033117606,0
+STN.US,D,20101208,000000,11.3529,11.5199,11.3529,11.5149,23095.695663552,0
+STN.US,D,20101209,000000,11.5288,11.5815,11.4423,11.4463,11925.261369942,0
+STN.US,D,20101210,000000,11.4335,11.5119,11.4335,11.4951,5394.4975055184,0
+STN.US,D,20101213,000000,11.5079,11.7057,11.4821,11.655,26897.004819959,0
+STN.US,D,20101214,000000,11.5635,11.808,11.5635,11.7713,12691.159243393,0
+STN.US,D,20101215,000000,11.7196,11.813,11.6679,11.804,61791.150904629,0
+STN.US,D,20101216,000000,11.7841,11.9362,11.6947,11.9362,86537.401775093,0
+STN.US,D,20101217,000000,11.7196,11.8179,11.5557,11.6133,31459.179669309,0
+STN.US,D,20101220,000000,11.5596,11.6311,11.499,11.5855,59484.399359359,0
+STN.US,D,20101221,000000,11.6271,11.7713,11.5596,11.7275,46710.712355619,0
+STN.US,D,20101222,000000,11.7951,11.8736,11.7107,11.8736,36046.515421203,0
+STN.US,D,20101223,000000,11.7573,11.8537,11.6351,11.6987,53725.571984997,0
+STN.US,D,20101227,000000,11.651,11.7494,11.6133,11.6481,10223.377921839,0
+STN.US,D,20101228,000000,11.7235,11.7951,11.5993,11.7573,5877.5868343708,0
+STN.US,D,20101229,000000,11.6093,11.7464,11.6093,11.7057,30968.038851642,0
+STN.US,D,20101230,000000,11.7375,11.7415,11.4235,11.6093,71629.063799487,0
+STN.US,D,20101231,000000,11.5943,11.8736,11.5765,11.8249,78868.358679561,0
+STN.US,D,20110103,000000,11.8617,11.9233,11.7315,11.9233,15294.809438687,0
+STN.US,D,20110104,000000,11.8945,11.966,11.8537,11.8994,116387.29011766,0
+STN.US,D,20110105,000000,11.8865,12.0922,11.804,11.97,30258.50139989,0
+STN.US,D,20110106,000000,11.9888,12.0455,11.8815,11.9024,20590.676206232,0
+STN.US,D,20110107,000000,11.8945,11.9093,11.804,11.9024,6628.3881662956,0
+STN.US,D,20110110,000000,11.7663,11.8348,11.6481,11.7275,28600.901140266,0
+STN.US,D,20110111,000000,11.6907,11.8617,11.6858,11.7841,27410.287231865,0
+STN.US,D,20110112,000000,11.8646,11.8815,11.7057,11.804,28508.309018902,0
+STN.US,D,20110113,000000,11.7713,11.8815,11.7415,11.8398,40141.703919329,0
+STN.US,D,20110114,000000,11.7573,11.9153,11.7573,11.8736,22951.775300998,0
+STN.US,D,20110118,000000,12.0008,12.0057,11.7156,11.9481,57863.030799398,0
+STN.US,D,20110119,000000,11.9441,12.2124,11.9441,12.1955,63649.031948506,0
+STN.US,D,20110120,000000,12.121,12.2323,12.0792,12.1627,25579.579962734,0
+STN.US,D,20110121,000000,12.2551,12.3584,12.1498,12.2164,94403.706346573,0
+STN.US,D,20110124,000000,12.0773,12.6208,11.9799,12.4092,59583.030097332,0
+STN.US,D,20110125,000000,12.3624,12.3624,12.2283,12.2551,45888.454060469,0
+STN.US,D,20110126,000000,12.3336,12.4002,12.264,12.3336,41426.922821296,0
+STN.US,D,20110127,000000,12.3416,12.3416,12.1915,12.1955,37976.859864409,0
+STN.US,D,20110128,000000,12.1627,12.2164,11.8815,12.0008,22776.655419289,0
+STN.US,D,20110131,000000,12.0594,12.114,12.0057,12.0415,14825.81021526,0
+STN.US,D,20110201,000000,12.0654,12.597,12.0365,12.3486,58381.345391813,0
+STN.US,D,20110202,000000,12.3922,12.6376,12.3724,12.5492,32120.408188176,0
+STN.US,D,20110203,000000,12.572,12.572,12.281,12.3724,24388.966054334,0
+STN.US,D,20110204,000000,12.4638,12.588,12.43,12.5314,20264.590909256,0
+STN.US,D,20110207,000000,12.5065,12.5284,12.3724,12.4678,36063.624834934,0
+STN.US,D,20110208,000000,12.5284,12.5284,12.3724,12.4638,15328.021830046,0
+STN.US,D,20110209,000000,12.438,12.585,12.3168,12.585,38131.851024083,0
+STN.US,D,20110210,000000,12.4439,12.4678,12.3168,12.3217,34216.814588175,0
+STN.US,D,20110211,000000,12.273,12.4777,12.273,12.4588,17240.25042342,0
+STN.US,D,20110214,000000,12.4777,12.6248,12.421,12.6248,23973.3079443,0
+STN.US,D,20110215,000000,12.572,12.8156,12.572,12.7877,56304.061277747,0
+STN.US,D,20110216,000000,12.8592,12.8592,12.7877,12.7966,17628.734758705,0
+STN.US,D,20110218,000000,12.734,12.8205,12.5393,12.6208,77802.54284778,0
+STN.US,D,20110222,000000,12.438,12.6516,12.425,12.4816,25654.056234266,0
+STN.US,D,20110223,000000,12.4478,12.4866,12.0286,12.0842,39422.102106559,0
+STN.US,D,20110224,000000,12.0336,12.273,11.8011,12.0336,60513.983491475,0
+STN.US,D,20110225,000000,12.0594,12.5104,12.0455,12.4092,44973.603643954,0
+STN.US,D,20110228,000000,12.4678,12.8454,12.4678,12.5194,54440.141617258,0
+STN.US,D,20110301,000000,12.5234,12.576,12.4161,12.4161,15217.313858851,0
+STN.US,D,20110302,000000,12.434,12.4816,12.3724,12.3724,13803.271135855,0
+STN.US,D,20110303,000000,12.4092,12.4161,12.3306,12.3306,16855.791832542,0
+STN.US,D,20110304,000000,12.3416,12.6476,12.3416,12.5572,35543.297370315,0
+STN.US,D,20110307,000000,12.5432,12.5432,12.2442,12.268,27776.629972911,0
+STN.US,D,20110308,000000,12.2074,12.425,12.2074,12.3217,27827.958214102,0
+STN.US,D,20110309,000000,12.3823,12.4002,12.273,12.2859,16554.867438111,0
+STN.US,D,20110310,000000,12.2005,12.276,12.0594,12.1418,77570.05610827,0
+STN.US,D,20110311,000000,12.0654,12.1677,11.8398,12.1677,63395.410050859,0
+STN.US,D,20110314,000000,12.0554,12.2124,11.9481,12.1588,19250.103318666,0
+STN.US,D,20110315,000000,11.7841,11.8617,11.499,11.7911,48233.450177607,0
+STN.US,D,20110316,000000,11.8219,11.9282,11.8011,11.8736,19307.470176468,0
+STN.US,D,20110317,000000,12.0196,12.0654,11.962,12.0504,45667.038118078,0
+STN.US,D,20110318,000000,12.1498,12.1627,12.0246,12.1418,14083.06037215,0
+STN.US,D,20110321,000000,12.421,12.5522,12.2939,12.4092,13859.631557555,0
+STN.US,D,20110322,000000,12.3584,12.4508,12.2214,12.3823,16812.515080165,0
+STN.US,D,20110323,000000,12.3078,12.3078,12.2591,12.2978,8288.0012981239,0
+STN.US,D,20110324,000000,12.3674,12.4439,12.3168,12.4042,13849.567196537,0
+STN.US,D,20110325,000000,12.3416,12.4042,12.2899,12.2978,23625.081053086,0
+STN.US,D,20110328,000000,12.3794,12.4777,12.1468,12.4728,45795.861939106,0
+STN.US,D,20110329,000000,12.438,12.6208,12.425,12.4728,17133.568196632,0
+STN.US,D,20110330,000000,12.4946,12.8364,12.4946,12.588,47762.438081975,0
+STN.US,D,20110331,000000,12.6068,12.7608,12.597,12.6894,28341.240626007,0
+STN.US,D,20110401,000000,12.7212,12.9308,12.6972,12.7966,22444.531505703,0
+STN.US,D,20110404,000000,12.7877,12.8394,12.6168,12.6804,28296.957437529,0
+STN.US,D,20110405,000000,12.6804,12.8722,12.6804,12.8454,28596.875395859,0
+STN.US,D,20110406,000000,12.8394,12.9586,12.7608,12.8682,30452.743567533,0
+STN.US,D,20110407,000000,12.9139,13.1812,12.903,13.1812,17993.064627549,0
+STN.US,D,20110408,000000,13.214,13.214,12.9934,13.0212,60753.515283698,0
+STN.US,D,20110411,000000,13.0878,13.1653,13.0878,13.1653,21291.155733068,0
+STN.US,D,20110412,000000,13.1046,13.1364,13.0033,13.0361,10645.074648483,0
+STN.US,D,20110413,000000,13.0957,13.1563,12.9984,13.1076,67306.42074236,0
+STN.US,D,20110414,000000,13.052,13.061,12.8722,12.9417,21584.028638684,0
+STN.US,D,20110415,000000,12.8722,13.0391,12.8682,13.0391,10795.033627647,0
+STN.US,D,20110418,000000,12.891,13.0748,12.6804,12.9308,32253.25775361,0
+STN.US,D,20110419,000000,13.0033,13.0659,12.8682,13.0391,14691.954213724,0
+STN.US,D,20110420,000000,12.9258,13.214,12.9258,12.9934,27340.843140842,0
+STN.US,D,20110421,000000,13.049,13.1891,13.044,13.1613,14797.63000441,0
+STN.US,D,20110425,000000,13.1812,13.3064,13.1176,13.1414,59570.952864111,0
+STN.US,D,20110426,000000,13.2179,13.4803,13.2179,13.3988,40721.411113952,0
+STN.US,D,20110427,000000,13.368,13.4276,13.2944,13.4276,46686.557889177,0
+STN.US,D,20110428,000000,13.4325,13.4325,13.0828,13.0828,14079.034627742,0
+STN.US,D,20110429,000000,13.0878,13.4167,13.0878,13.4167,31084.785439448,0
+STN.US,D,20110502,000000,13.3203,13.3451,13.2438,13.3044,19525.866810553,0
+STN.US,D,20110503,000000,13.0788,13.1742,13.049,13.1046,20170.992351791,0
+STN.US,D,20110504,000000,12.9934,13.1017,12.8205,12.9536,16623.305093031,0
+STN.US,D,20110505,000000,12.7926,12.9368,12.7877,12.8493,37201.904066042,0
+STN.US,D,20110506,000000,12.9368,12.9934,12.6208,12.753,22065.105095333,0
+STN.US,D,20110509,000000,12.8324,12.8722,12.7261,12.8592,11541.809215166,0
+STN.US,D,20110510,000000,12.9586,13.3064,12.9586,13.3064,29880.081425623,0
+STN.US,D,20110511,000000,13.3203,13.3531,13.1076,13.1981,35427.557218611,0
+STN.US,D,20110512,000000,13.1772,13.1772,12.7052,12.8772,20234.397826203,0
+STN.US,D,20110513,000000,12.9656,13.0172,12.744,12.9457,21442.121148334,0
+STN.US,D,20110516,000000,12.905,12.905,12.6168,12.7212,16883.972043391,0
+STN.US,D,20110517,000000,12.572,12.6933,12.4508,12.5016,9301.4824526122,0
+STN.US,D,20110518,000000,12.5065,12.585,12.4478,12.4678,8074.6368445475,0
+STN.US,D,20110519,000000,12.5662,12.9338,12.4678,12.7658,14280.321848097,0
+STN.US,D,20110520,000000,12.6426,12.7052,12.5622,12.585,22153.671472289,0
+STN.US,D,20110523,000000,12.4816,12.6933,12.4816,12.6248,14818.765162547,0
+STN.US,D,20110524,000000,12.5662,12.7926,12.4946,12.576,37212.974863161,0
+STN.US,D,20110525,000000,12.585,12.585,12.4161,12.43,11448.2106577,0
+STN.US,D,20110526,000000,12.3823,12.5622,12.276,12.5432,11501.551771095,0
+STN.US,D,20110527,000000,12.6288,12.6288,12.5065,12.5622,13249.731279879,0
+STN.US,D,20110531,000000,12.7926,12.9506,12.6774,12.903,18001.116116362,0
+STN.US,D,20110601,000000,12.8542,12.9506,12.744,12.8454,19188.710716458,0
+STN.US,D,20110602,000000,12.7738,12.8026,12.736,12.7658,5739.7050884275,0
+STN.US,D,20110603,000000,12.5622,12.6694,12.3754,12.43,17063.117669508,0
+STN.US,D,20110606,000000,12.434,12.75,12.0892,12.2899,364892.46662374,0
+STN.US,D,20110607,000000,12.3724,12.4906,12.2283,12.4638,19884.158062785,0
+STN.US,D,20110608,000000,12.438,12.438,11.8815,11.9799,29247.033117606,0
+STN.US,D,20110609,000000,11.9839,12.2502,11.9839,12.2253,36279.002160713,0
+STN.US,D,20110610,000000,12.0286,12.3078,12.0286,12.2044,17796.809587702,0
+STN.US,D,20110613,000000,12.2074,12.2074,12.0842,12.1548,25481.955660862,0
+STN.US,D,20110614,000000,12.2323,12.3118,12.2044,12.2978,13338.297656835,0
+STN.US,D,20110615,000000,12.1548,12.1955,11.9541,12.0415,20917.767939309,0
+STN.US,D,20110616,000000,11.9839,12.0654,11.813,11.813,23026.251572529,0
+STN.US,D,20110617,000000,11.9799,11.9799,11.5904,11.6311,20019.020500423,0
+STN.US,D,20110620,000000,11.5596,12.0196,11.5596,11.9511,34838.792099072,0
+STN.US,D,20110621,000000,11.9541,12.438,11.9541,12.2323,30963.006671133,0
+STN.US,D,20110622,000000,12.1548,12.43,12.121,12.3018,39065.82372653,0
+STN.US,D,20110623,000000,12.1399,12.2124,11.8249,12.0683,35861.331178476,0
+STN.US,D,20110624,000000,12.0455,12.0455,11.7713,11.7802,28363.382220246,0
+STN.US,D,20110627,000000,11.7275,12.127,11.6729,12.11,45516.072702812,0
+STN.US,D,20110628,000000,12.0792,12.0792,11.8945,11.958,23327.175966961,0
+STN.US,D,20110629,000000,12.0723,12.1816,11.97,12.0196,45735.475772999,0
+STN.US,D,20110630,000000,12.0683,12.3018,12.0336,12.273,35462.782482173,0
+STN.US,D,20110701,000000,12.3118,12.3118,12.3118,12.3118,1046.6935458469,0
+STN.US,D,20110705,000000,12.3872,12.6774,12.3674,12.5354,24243.032819577,0
+STN.US,D,20110706,000000,12.4638,12.576,12.3724,12.5492,40738.520527682,0
+STN.US,D,20110707,000000,12.4816,12.6248,12.4816,12.5432,17158.729099176,0
+STN.US,D,20110708,000000,12.3754,12.588,12.3754,12.5622,11075.829300043,0
+STN.US,D,20110711,000000,12.4558,12.4558,12.2044,12.425,26497.449687554,0
+STN.US,D,20110712,000000,12.3217,12.5432,12.3217,12.3794,8088.7269499723,0
+STN.US,D,20110713,000000,12.4777,12.4777,12.3217,12.3486,26738.994351981,0
+STN.US,D,20110714,000000,12.4092,12.4092,12.118,12.1548,14818.765162547,0
+STN.US,D,20110715,000000,12.1716,12.2551,12.1548,12.1548,9499.750364662,0
+STN.US,D,20110718,000000,12.0415,12.0415,11.97,11.97,4914.4274849714,0
+STN.US,D,20110719,000000,12.0008,12.0773,11.9978,12.0336,18595.919852512,0
+STN.US,D,20110720,000000,11.9928,12.1309,11.9928,12.0554,18496.282678437,0
+STN.US,D,20110721,000000,12.0008,12.5622,12.0008,12.4728,29980.7250358,0
+STN.US,D,20110722,000000,12.3872,12.8056,12.3872,12.8056,36558.791397007,0
+STN.US,D,20110725,000000,12.4728,12.6028,12.0008,12.5432,64421.974874671,0
+STN.US,D,20110726,000000,12.5432,12.8274,12.5432,12.7698,15835.265625341,0
+STN.US,D,20110727,000000,12.6972,12.6972,12.2214,12.2214,24742.225126057,0
+STN.US,D,20110728,000000,12.2551,12.268,12.121,12.1677,18532.5143781,0
+STN.US,D,20110729,000000,12.0455,12.1816,11.97,12.0554,13651.299284488,0
+STN.US,D,20110801,000000,12.1955,12.1955,11.7107,11.7107,13354.400634464,0
+STN.US,D,20110802,000000,11.5943,11.9411,11.5943,11.7613,35447.685940646,0
+STN.US,D,20110803,000000,11.7235,11.7235,11.2168,11.5855,32150.601271229,0
+STN.US,D,20110804,000000,11.3529,11.7017,11.0389,11.0389,27280.456974735,0
+STN.US,D,20110805,000000,11.1463,11.1463,9.95691,10.6206,50732.431018316,0
+STN.US,D,20110808,000000,10.3564,10.4438,9.61014,9.6181,75662.859695405,0
+STN.US,D,20110809,000000,9.76018,10.1586,9.62406,10.113,111630.87310067,0
+STN.US,D,20110810,000000,9.97081,10.0324,9.71547,9.72541,23263.770492548,0
+STN.US,D,20110811,000000,9.80589,10.1,9.66281,9.95691,66913.910662667,0
+STN.US,D,20110812,000000,10.0514,10.556,10.0514,10.5412,63821.132521911,0
+STN.US,D,20110815,000000,10.6087,10.6922,10.2372,10.2908,10882.593568502,0
+STN.US,D,20110816,000000,10.2222,10.2848,10.0274,10.0414,23931.037628026,0
+STN.US,D,20110817,000000,10.1168,10.3027,10.1168,10.2004,12533.148775415,0
+STN.US,D,20110818,000000,10.0106,10.0106,9.41888,9.41888,25909.691004117,0
+STN.US,D,20110819,000000,9.42375,9.75223,9.353,9.57239,41734.89226844,0
+STN.US,D,20110822,000000,9.74229,9.74229,9.57239,9.57239,13053.476240032,0
+STN.US,D,20110823,000000,9.5247,9.93207,9.5247,9.93207,26616.209147563,0
+STN.US,D,20110824,000000,9.88736,9.99075,9.82576,9.87444,22435.473580786,0
+STN.US,D,20110825,000000,9.82178,9.93207,9.82178,9.82576,11952.43514469,0
+STN.US,D,20110826,000000,9.76515,10.2083,9.57239,10.1258,29030.649355724,0
+STN.US,D,20110829,000000,10.3027,10.4537,10.241,10.4537,23695.53158021,0
+STN.US,D,20110830,000000,10.3594,10.3594,10.1338,10.3305,25678.210700709,0
+STN.US,D,20110831,000000,10.4646,10.6654,10.3384,10.4934,21870.86292769,0
+STN.US,D,20110901,000000,10.5233,10.6038,10.0324,10.0832,50287.586261331,0
+STN.US,D,20110902,000000,10.0056,10.0514,9.69261,9.69261,9413.1968599093,0
+STN.US,D,20110906,000000,9.38609,9.60518,9.35678,9.5555,40503.014479867,0
+STN.US,D,20110907,000000,9.67672,9.78999,9.53563,9.78999,38510.27099835,0
+STN.US,D,20110908,000000,9.63598,10.1756,9.56544,9.99075,48151.928853363,0
+STN.US,D,20110909,000000,9.90823,9.90823,9.41888,9.46607,25047.175264895,0
+STN.US,D,20110912,000000,9.40904,9.51476,9.24689,9.37626,31293.117712516,0
+STN.US,D,20110913,000000,9.41202,9.63102,9.23815,9.62804,32127.453240888,0
+STN.US,D,20110914,000000,9.56544,9.69261,9.41689,9.69261,51344.344168195,0
+STN.US,D,20110915,000000,9.77707,9.89134,9.66281,9.77409,26291.13028669,0
+STN.US,D,20110916,000000,9.81086,9.93705,9.73335,9.8496,27293.540644059,0
+STN.US,D,20110919,000000,9.85258,9.89929,9.68566,9.81086,9899.305497067,0
+STN.US,D,20110920,000000,9.77707,9.8496,9.70653,9.78701,7723.3906450277,0
+STN.US,D,20110921,000000,9.70255,9.71547,9.29905,9.29905,25036.104467775,0
+STN.US,D,20110922,000000,9.1039,9.1039,8.87786,8.91711,35036.05357502,0
+STN.US,D,20110923,000000,8.86097,9.22661,8.86097,9.11364,20390.395421978,0
+STN.US,D,20110926,000000,9.0587,9.60022,9.0587,9.60022,43299.900406702,0
+STN.US,D,20110927,000000,9.76515,9.92711,9.67672,9.72839,19435.287561393,0
+STN.US,D,20110928,000000,9.75223,9.75223,9.39513,9.39513,54878.947757633,0
+STN.US,D,20110929,000000,9.5555,9.61412,9.30472,9.43865,24077.977298885,0
+STN.US,D,20110930,000000,9.26715,9.50383,9.18121,9.41292,31724.878800177,0
+STN.US,D,20111003,000000,9.30472,9.32042,9.20744,9.21479,18088.676057217,0
+STN.US,D,20111004,000000,9.07966,9.28852,8.91711,9.28852,35208.154148424,0
+STN.US,D,20111005,000000,9.31167,9.39911,9.12805,9.35678,16724.955139311,0
+STN.US,D,20111006,000000,9.29905,9.5247,9.25454,9.5247,13240.673354963,0
+STN.US,D,20111007,000000,9.5247,9.54358,9.38222,9.44323,8833.4896652864,0
+STN.US,D,20111010,000000,9.38222,9.51476,9.38222,9.51476,4647.7219180008,0
+STN.US,D,20111011,000000,9.63996,9.79794,9.48396,9.79794,16159.338050112,0
+STN.US,D,20111012,000000,9.95691,10.113,9.85258,10.105,9267.2636251518,0
+STN.US,D,20111013,000000,9.94301,10.0542,9.6181,9.63102,26788.309720967,0
+STN.US,D,20111014,000000,9.76018,9.78999,9.57934,9.75223,49741.091458067,0
+STN.US,D,20111017,000000,9.6479,9.67672,9.39513,9.50582,37454.519527587,0
+STN.US,D,20111018,000000,9.52768,9.74229,9.46111,9.74229,7761.6352168952,0
+STN.US,D,20111019,000000,9.68069,9.84564,9.67175,9.72839,17478.77577954,0
+STN.US,D,20111020,000000,9.66281,9.67672,9.47601,9.59326,14020.661333839,0
+STN.US,D,20111021,000000,9.71547,9.81483,9.60518,9.74627,17581.432261922,0
+STN.US,D,20111024,000000,9.77409,9.97579,9.77409,9.96189,24468.474506374,0
+STN.US,D,20111025,000000,9.8496,9.87444,9.71149,9.80589,17236.224679013,0
+STN.US,D,20111026,000000,9.92214,10.2908,9.8347,10.2142,23099.721407958,0
+STN.US,D,20111027,000000,10.4537,10.9654,10.4537,10.569,43933.955150821,0
+STN.US,D,20111028,000000,10.556,10.6991,10.556,10.565,17532.116892935,0
+STN.US,D,20111031,000000,10.4636,10.4786,10.263,10.3672,12804.886522894,0
+STN.US,D,20111101,000000,10.1586,10.1586,9.5396,9.86948,24967.666812855,0
+STN.US,D,20111102,000000,9.85656,10.1726,9.85656,10.0602,48070.407529119,0
+STN.US,D,20111103,000000,10.0514,10.9237,10.0514,10.7478,34563.028607185,0
+STN.US,D,20111104,000000,10.7379,10.9277,10.5888,10.6177,14170.620313004,0
+STN.US,D,20111107,000000,10.5769,10.7776,10.5769,10.7776,19277.277093414,0
+STN.US,D,20111108,000000,10.7379,10.7995,10.7339,10.7607,18895.837810841,0
+STN.US,D,20111109,000000,10.5769,10.5769,10.3256,10.4279,10690.364273062,0
+STN.US,D,20111110,000000,10.4279,10.4587,10.262,10.3305,19109.202264417,0
+STN.US,D,20111111,000000,10.3842,10.6942,10.3842,10.556,18447.973745551,0
+STN.US,D,20111114,000000,10.4418,10.6246,10.4418,10.5451,20510.16131809,0
+STN.US,D,20111115,000000,10.5034,10.565,10.4279,10.565,14719.127988471,0
+STN.US,D,20111116,000000,10.3961,10.4229,10.2988,10.2988,2787.828001919,0
+STN.US,D,20111117,000000,10.4,10.4,10.1726,10.2083,15115.663812571,0
+STN.US,D,20111118,000000,10.2172,10.3514,10.2004,10.2272,5067.4057724413,0
+STN.US,D,20111121,000000,10.096,10.1546,9.89929,10.0364,28093.657344971,0
+STN.US,D,20111122,000000,9.98277,10.0414,9.8198,10.0414,12240.275869797,0
+STN.US,D,20111123,000000,9.89929,10.0274,9.8496,9.90326,23325.163094756,0
+STN.US,D,20111125,000000,9.81483,9.89929,9.81483,9.86054,1991.7370454144,0
+STN.US,D,20111128,000000,10.2322,10.3444,10.1338,10.1854,30498.033192113,0
+STN.US,D,20111129,000000,10.2083,10.3156,10.1804,10.2948,11033.558983769,0
+STN.US,D,20111130,000000,10.2968,11.0539,10.2968,11.0499,34911.2554984,0
+STN.US,D,20111201,000000,10.9416,11.3529,10.9416,11.034,55247.303370882,0
+STN.US,D,20111202,000000,11.0579,11.1283,11.0271,11.03,28884.716120966,0
+STN.US,D,20111205,000000,11.1155,11.3529,11.0002,11.1591,13861.644429759,0
+STN.US,D,20111206,000000,11.1205,11.1979,10.9883,11.0837,8843.5540263042,0
+STN.US,D,20111207,000000,10.9575,11.3231,10.9157,11.2019,12038.988649442,0
+STN.US,D,20111208,000000,11.034,11.0618,10.7816,10.7816,11079.85504445,0
+STN.US,D,20111209,000000,10.7289,10.9485,10.7289,10.9028,8110.8685442114,0
+STN.US,D,20111212,000000,10.8343,10.8581,10.6475,10.8581,9656.7543965391,0
+STN.US,D,20111213,000000,10.8452,10.8541,10.6723,10.726,5071.4315168484,0
+STN.US,D,20111214,000000,10.6564,10.6882,10.6038,10.6038,3764.0710206416,0
+STN.US,D,20111215,000000,10.7905,10.8581,10.7677,10.8581,10001.961979448,0
+STN.US,D,20111216,000000,10.9068,10.9068,10.7677,10.7677,5313.9826173764,0
+STN.US,D,20111219,000000,10.7876,10.9654,10.7876,10.8184,23455.999787987,0
+STN.US,D,20111220,000000,11.0877,11.2119,10.9972,11.1591,17708.243210746,0
+STN.US,D,20111221,000000,11.0966,11.2893,11.0439,11.2893,8752.9747771444,0
+STN.US,D,20111222,000000,11.3391,11.3679,11.2079,11.2168,24557.04088333,0
+STN.US,D,20111223,000000,11.3033,11.3679,11.2247,11.3439,5915.8314062383,0
+STN.US,D,20111227,000000,11.2655,11.2813,11.1413,11.2019,6766.2699122389,0
+STN.US,D,20111228,000000,11.2477,11.2525,11.0171,11.0787,20579.605409113,0
+STN.US,D,20111229,000000,11.0658,11.2695,11.0121,11.1035,14176.658929614,0
+STN.US,D,20111230,000000,10.9883,11.6043,10.9883,11.5199,48745.726153411,0
+STN.US,D,20120103,000000,11.5993,11.962,11.5765,11.9024,21192.524995093,0
+STN.US,D,20120104,000000,11.813,11.8398,11.5596,11.7464,12932.703907819,0
+STN.US,D,20120105,000000,11.5815,11.5943,11.4543,11.5149,11582.066659237,0
+STN.US,D,20120106,000000,11.4771,11.5119,11.3291,11.3291,11575.021606524,0
+STN.US,D,20120109,000000,11.4165,11.4165,11.1979,11.1979,12134.600079111,0
+STN.US,D,20120110,000000,11.4633,11.4633,11.3033,11.3351,4906.3759961572,0
+STN.US,D,20120111,000000,11.3937,11.4373,11.1641,11.2019,47122.344721246,0
+STN.US,D,20120112,000000,11.2079,11.2119,11.1493,11.2019,7199.0374360025,0
+STN.US,D,20120113,000000,11.1244,11.1244,10.8829,10.9197,10359.246795579,0
+STN.US,D,20120117,000000,11.0171,11.1552,11.0081,11.1552,23407.690855103,0
+STN.US,D,20120118,000000,11.1065,11.3589,11.0837,11.2019,59544.785525465,0
+STN.US,D,20120119,000000,11.1801,11.3141,11.1771,11.2477,10604.817204411,0
+STN.US,D,20120120,000000,11.1413,11.2615,11.1205,11.2217,9879.1767750315,0
+STN.US,D,20120123,000000,11.3231,11.4165,11.2337,11.4165,21878.914416505,0
+STN.US,D,20120124,000000,11.2775,11.3261,11.2217,11.2477,16737.032372532,0
+STN.US,D,20120125,000000,11.2893,11.3103,11.1591,11.2893,33312.028532678,0
+STN.US,D,20120126,000000,11.3439,11.5149,11.3439,11.4861,8777.129243587,0
+STN.US,D,20120127,000000,11.5507,11.6599,11.4075,11.6093,4872.1571686968,0
+STN.US,D,20120130,000000,11.5635,11.6401,11.4503,11.5467,6017.4814525177,0
+STN.US,D,20120131,000000,11.7315,11.8348,11.6769,11.7951,9497.7374924585,0
+STN.US,D,20120201,000000,11.8398,11.9411,11.8398,11.9233,7080.2779759929,0
+STN.US,D,20120202,000000,11.9282,11.962,11.8219,11.8487,6608.2594442601,0
+STN.US,D,20120203,000000,11.958,12.0594,11.9064,12.0415,41613.113500125,0
+STN.US,D,20120206,000000,12.0057,12.4042,11.9024,12.3018,31053.585920293,0
+STN.US,D,20120207,000000,12.3396,12.3486,12.2164,12.3256,17219.115265283,0
+STN.US,D,20120208,000000,12.264,12.4728,12.2591,12.4728,7970.9739260646,0
+STN.US,D,20120209,000000,12.4866,12.6248,12.3674,12.4092,17208.044468164,0
+STN.US,D,20120210,000000,12.276,12.281,12.2164,12.273,25905.66525971,0
+STN.US,D,20120213,000000,12.3396,12.3922,12.2591,12.3018,9522.8983950029,0
+STN.US,D,20120214,000000,12.3486,12.421,12.2978,12.4002,6041.6359189603,0
+STN.US,D,20120215,000000,12.3306,12.4588,12.2551,12.43,10896.683673926,0
+STN.US,D,20120216,000000,12.593,13.1842,12.4508,13.0132,43453.885130273,0
+STN.US,D,20120217,000000,13.1226,13.4435,13.1226,13.4435,53545.41992278,0
+STN.US,D,20120221,000000,13.4395,13.4435,13.357,13.3988,26511.539792978,0
+STN.US,D,20120222,000000,13.2775,13.4534,13.2775,13.3988,32851.080798065,0
+STN.US,D,20120223,000000,13.3491,13.365,12.7182,12.7658,23706.60237733,0
+STN.US,D,20120224,000000,12.585,12.8682,12.585,12.8493,35782.829162538,0
+STN.US,D,20120227,000000,12.7182,13.2676,12.1716,12.3118,26400.831821783,0
+STN.US,D,20120228,000000,12.5234,12.597,12.2253,12.4946,57744.271339388,0
+STN.US,D,20120229,000000,12.5682,12.6714,12.419,12.4816,29057.823130471,0
+STN.US,D,20120301,000000,12.572,12.6168,12.5154,12.595,7332.8934375387,0
+STN.US,D,20120302,000000,12.5562,12.75,12.5234,12.7042,21438.095403927,0
+STN.US,D,20120305,000000,12.6694,12.75,12.588,12.75,8750.9619049408,0
+STN.US,D,20120306,000000,12.4966,12.575,12.429,12.5472,20418.575632828,0
+STN.US,D,20120307,000000,12.4668,12.4668,12.0773,12.27,56853.575389317,0
+STN.US,D,20120308,000000,12.1836,12.7212,12.1836,12.7212,68787.894684175,0
+STN.US,D,20120309,000000,12.595,12.9378,12.595,12.8116,19030.700248479,0
+STN.US,D,20120312,000000,12.7658,12.8324,12.6854,12.7212,99665.354286657,0
+STN.US,D,20120313,000000,12.736,13.1076,12.7052,13.1076,11382.792311085,0
+STN.US,D,20120314,000000,13.0073,13.1891,12.9536,13.1742,57339.684026475,0
+STN.US,D,20120315,000000,13.0957,13.4037,13.0748,13.2775,34330.541867675,0
+STN.US,D,20120316,000000,13.2925,13.7327,13.2597,13.6084,39992.751376266,0
+STN.US,D,20120319,000000,13.5091,13.7903,13.5091,13.7823,16270.046021308,0
+STN.US,D,20120320,000000,13.6134,13.6363,13.2974,13.2974,17827.002670756,0
+STN.US,D,20120321,000000,13.2696,13.4753,13.2696,13.4753,9526.92413941,0
+STN.US,D,20120322,000000,13.2746,13.517,13.2746,13.4981,80941.617049219,0
+STN.US,D,20120323,000000,13.3719,13.4226,13.2746,13.3809,4955.6913651442,0
+STN.US,D,20120326,000000,13.4276,13.6183,13.2457,13.5259,19192.736460865,0
+STN.US,D,20120327,000000,13.5081,13.8657,13.5081,13.7267,41926.115127778,0
+STN.US,D,20120328,000000,13.5895,13.7177,13.4981,13.5289,5243.5320902521,0
+STN.US,D,20120329,000000,13.3024,13.6035,13.2746,13.6035,16040.578590104,0
+STN.US,D,20120330,000000,13.5747,13.6223,13.4226,13.5259,5859.4709845389,0
+STN.US,D,20120402,000000,13.5419,13.5776,13.3809,13.4753,4327.6752376361,0
+STN.US,D,20120403,000000,13.3759,13.4842,13.3441,13.3441,3222.6083978862,0
+STN.US,D,20120404,000000,13.0321,13.209,12.9586,13.209,11058.719886313,0
+STN.US,D,20120405,000000,13.1146,13.1633,13.0758,13.0758,3448.050084684,0
+STN.US,D,20120409,000000,12.895,12.9824,12.7608,12.8205,4944.6205680246,0
+STN.US,D,20120410,000000,12.8781,12.8781,12.6009,12.7212,6722.9931598625,0
+STN.US,D,20120411,000000,12.7926,13.1305,12.7926,13.0371,65387.147096274,0
+STN.US,D,20120412,000000,12.9994,13.1146,12.9506,13.0629,6251.9810642314,0
+STN.US,D,20120413,000000,13.0629,13.1146,12.9417,13.058,7565.3801770489,0
+STN.US,D,20120416,000000,13.0728,13.0728,12.7172,12.8682,9183.7294287044,0
+STN.US,D,20120417,000000,12.4966,13.1822,12.4966,13.1345,18166.171637054,0
+STN.US,D,20120418,000000,13.0888,13.206,13.0888,13.1434,10385.414134225,0
+STN.US,D,20120419,000000,13.1056,13.209,13.058,13.1672,18845.516005752,0
+STN.US,D,20120420,000000,13.2159,13.2875,13.1633,13.2457,14746.301763219,0
+STN.US,D,20120423,000000,13.0888,13.209,12.8821,13.1543,28789.104691298,0
+STN.US,D,20120424,000000,13.1961,13.3024,13.1961,13.2259,5619.9391923162,0
+STN.US,D,20120425,000000,13.363,13.363,13.1275,13.2507,23182.249168305,0
+STN.US,D,20120426,000000,13.1911,13.8607,13.1752,13.7465,12349.977404891,0
+STN.US,D,20120427,000000,13.7913,13.7913,13.3898,13.4226,7343.9642346582,0
+STN.US,D,20120430,000000,13.4713,13.9015,13.3759,13.8439,11799.45685722,0
+STN.US,D,20120501,000000,13.8359,13.8787,13.675,13.675,8226.6086959156,0
+STN.US,D,20120502,000000,13.6183,13.7097,13.3978,13.6461,3592.9768833397,0
+STN.US,D,20120503,000000,13.6323,13.7833,13.5647,13.6799,14621.5036866,0
+STN.US,D,20120504,000000,13.6035,13.6035,13.4226,13.4544,2628.8110978385,0
+STN.US,D,20120507,000000,13.363,13.3849,13.2825,13.3054,2563.392751223,0
+STN.US,D,20120508,000000,13.2358,13.2358,12.6844,12.8493,17588.477314634,0
+STN.US,D,20120509,000000,12.6972,12.8682,12.6158,12.6158,5384.4331445007,0
+STN.US,D,20120510,000000,12.6635,12.903,12.6158,12.6884,6735.0703930838,0
+STN.US,D,20120511,000000,12.6972,13.5369,12.6694,13.3511,9376.9651602454,0
+STN.US,D,20120514,000000,13.3024,13.4315,12.9228,13.2746,24460.42301756,0
+STN.US,D,20120515,000000,13.1056,13.2557,12.597,12.74,20010.969011609,0
+STN.US,D,20120516,000000,12.744,12.9,12.591,12.7042,14881.164200857,0
+STN.US,D,20120517,000000,12.5056,12.5344,12.2522,12.3942,8912.9981173267,0
+STN.US,D,20120518,000000,12.3048,12.4806,12.278,12.3992,7222.1854663433,0
+STN.US,D,20120521,000000,12.3316,12.6416,12.3286,12.5512,11657.54936687,0
+STN.US,D,20120522,000000,12.4966,13.0093,12.4886,12.9556,16554.867438111,0
+STN.US,D,20120523,000000,12.8682,12.9,12.437,12.5294,27606.542271711,0
+STN.US,D,20120524,000000,12.429,12.891,12.3902,12.74,17656.914969555,0
+STN.US,D,20120525,000000,12.6972,12.8493,12.591,12.8056,24541.944341804,0
+STN.US,D,20120529,000000,12.73,12.9,12.73,12.8682,21170.383400855,0
+STN.US,D,20120530,000000,12.734,12.9228,12.6694,12.8156,9177.6908120938,0
+STN.US,D,20120531,000000,12.9188,12.9188,12.6694,12.9,4775.5393029263,0
+STN.US,D,20120601,000000,12.6972,12.8205,12.0514,12.1697,33180.185403346,0
+STN.US,D,20120604,000000,12.2303,12.2303,11.7494,11.9372,18061.502282469,0
+STN.US,D,20120605,000000,11.8587,12.127,11.7891,12.127,17349.951958514,0
+STN.US,D,20120606,000000,12.2571,12.8274,12.2571,12.5682,21190.51212289,0
+STN.US,D,20120607,000000,12.7022,12.7022,12.2392,12.2412,4242.1281689851,0
+STN.US,D,20120608,000000,12.1647,12.3515,12.127,12.2472,8788.2000407065,0
+STN.US,D,20120611,000000,12.3316,12.3316,11.9948,12.0157,6666.6327381631,0
+STN.US,D,20120612,000000,11.9948,12.0415,11.8249,11.9372,12596.554249826,0
+STN.US,D,20120613,000000,11.8785,12.0514,11.7951,11.9551,19748.289189045,0
+STN.US,D,20120614,000000,11.9481,11.9481,11.8169,11.8736,3040.4434634648,0
+STN.US,D,20120615,000000,11.7891,11.8557,11.7891,11.8557,4657.7862790185,0
+STN.US,D,20120618,000000,11.7196,12.2064,11.5934,12.1975,10580.66273797,0
+STN.US,D,20120619,000000,12.2134,12.5284,12.2134,12.4678,3622.1635302912,0
+STN.US,D,20120620,000000,12.5104,12.6128,12.1726,12.2532,4629.6060681688,0
+STN.US,D,20120621,000000,12.2392,12.2392,11.6818,11.6818,8483.2499018685,0
+STN.US,D,20120622,000000,11.7543,11.7543,11.7245,11.7375,22858.176743532,0
+STN.US,D,20120625,000000,11.6123,11.6123,11.3559,11.5109,8860.6634400344,0
+STN.US,D,20120626,000000,11.4483,11.498,11.3827,11.4393,20213.262668066,0
+STN.US,D,20120627,000000,11.5317,11.7474,11.5317,11.6818,6814.5788451241,0
+STN.US,D,20120628,000000,11.6599,11.6599,11.3539,11.4691,5545.4629207848,0
+STN.US,D,20120629,000000,11.7673,12.3008,11.7673,12.2184,25530.264593747,0
+STN.US,D,20120702,000000,12.0594,12.278,12.0594,12.275,3090.7652685536,0
+STN.US,D,20120703,000000,12.2184,12.2184,11.961,12.1021,7960.9095650468,0
+STN.US,D,20120705,000000,12.11,12.4161,12.0147,12.3396,25937.871214966,0
+STN.US,D,20120706,000000,12.1319,12.1319,11.8855,11.9223,4754.404144789,0
+STN.US,D,20120709,000000,11.7474,11.9133,11.7434,11.8418,17148.664738159,0
+STN.US,D,20120710,000000,11.8368,11.8925,11.7543,11.7543,1916.2543377812,0
+STN.US,D,20120711,000000,11.7543,11.8557,11.7375,11.8269,3125.9905321157,0
+STN.US,D,20120712,000000,11.7285,11.7285,11.4771,11.5755,7508.0133192477,0
+STN.US,D,20120713,000000,11.5755,11.6917,11.5755,11.6242,4301.5078989899,0
+STN.US,D,20120716,000000,11.5943,11.5943,11.3957,11.4225,6089.9448518455,0
+STN.US,D,20120717,000000,11.4563,11.6123,11.0995,11.5347,15192.152956306,0
+STN.US,D,20120718,000000,11.4891,11.5407,11.4185,11.5139,6402.9464794978,0
+STN.US,D,20120719,000000,11.5507,11.806,11.5507,11.7722,6169.4533038858,0
+STN.US,D,20120720,000000,11.651,11.651,11.4095,11.4811,9103.2145405624,0
+STN.US,D,20120723,000000,11.2913,11.3877,11.2427,11.2943,22843.080202006,0
+STN.US,D,20120724,000000,11.2735,11.2735,11.0071,11.0459,11091.932277671,0
+STN.US,D,20120725,000000,11.0857,11.1801,11.0857,11.1801,9831.8742782481,0
+STN.US,D,20120726,000000,11.3351,11.3351,11.2168,11.2565,2045.0781588085,0
+STN.US,D,20120727,000000,11.3449,11.8766,11.3449,11.8189,6273.1162223687,0
+STN.US,D,20120730,000000,11.7772,12.3148,11.7772,12.2472,14779.514154578,0
+STN.US,D,20120731,000000,12.2134,12.3237,12.118,12.2532,4605.4516017262,0
+STN.US,D,20120801,000000,12.2224,12.2224,12.0773,12.1319,5619.9391923162,0
+STN.US,D,20120802,000000,12.0326,12.1438,11.957,12.0326,6619.3302413796,0
+STN.US,D,20120803,000000,11.957,13.6701,11.957,13.2994,57496.688058351,0
+STN.US,D,20120806,000000,13.2616,13.7217,13.0142,13.5359,15975.160243488,0
+STN.US,D,20120807,000000,13.6601,13.9075,13.5021,13.5021,59175.423476113,0
+STN.US,D,20120808,000000,13.5776,13.8309,13.5121,13.6541,13343.329837344,0
+STN.US,D,20120809,000000,13.5895,13.7415,13.3699,13.6402,32833.971384335,0
+STN.US,D,20120810,000000,13.4504,13.6929,13.2666,13.5359,47705.071224174,0
+STN.US,D,20120813,000000,13.4504,13.6929,13.4504,13.6929,30547.3485611,0
+STN.US,D,20120814,000000,13.6879,13.7277,13.5895,13.6461,12758.590462212,0
+STN.US,D,20120815,000000,13.6173,13.8837,13.6173,13.6701,16252.936607578,0
+STN.US,D,20120816,000000,13.7465,13.9939,13.7465,13.9791,8170.2482742162,0
+STN.US,D,20120817,000000,13.8261,13.9879,13.7913,13.9393,7846.1758494444,0
+STN.US,D,20120820,000000,13.9393,14.0913,13.8439,13.9135,14304.47631454,0
+STN.US,D,20120821,000000,13.9483,13.9671,13.8171,13.8171,9480.6280787283,0
+STN.US,D,20120822,000000,13.7415,13.8041,13.4793,13.5498,30970.051723845,0
+STN.US,D,20120823,000000,13.5061,13.5448,13.3282,13.3739,47221.981895322,0
+STN.US,D,20120824,000000,13.3451,13.4961,13.3153,13.4534,17528.091148528,0
+STN.US,D,20120827,000000,13.4375,13.5707,13.4375,13.5409,9333.688407869,0
+STN.US,D,20120828,000000,13.515,14.0119,13.515,13.7873,15674.235849057,0
+STN.US,D,20120829,000000,13.7943,13.8787,13.4921,13.4921,4833.9125968293,0
+STN.US,D,20120830,000000,13.4445,13.5667,13.3332,13.3878,5323.0405422924,0
+STN.US,D,20120831,000000,13.515,13.6849,13.4961,13.6501,11675.665216701,0
+STN.US,D,20120904,000000,13.7565,13.7565,13.6124,13.6363,8954.2619974995,0
+STN.US,D,20120905,000000,13.6701,13.8479,13.6651,13.7833,5852.4259318264,0
+STN.US,D,20120906,000000,13.9015,14.4371,13.8877,14.3536,40968.994394988,0
+STN.US,D,20120907,000000,14.2622,14.6209,14.2622,14.5563,34904.210445687,0
+STN.US,D,20120910,000000,14.5076,14.8186,14.5076,14.6884,25194.114935755,0
+STN.US,D,20120911,000000,14.7084,14.8514,14.6159,14.6308,24752.289487075,0
+STN.US,D,20120912,000000,14.6249,14.9448,14.6249,14.8236,31932.204637144,0
+STN.US,D,20120913,000000,14.8276,15.0184,14.7084,14.9816,15523.270433791,0
+STN.US,D,20120914,000000,15.067,15.4962,15.067,15.3612,10462.909714061,0
+STN.US,D,20120917,000000,15.2896,15.379,15.0054,15.072,97866.852972783,0
+STN.US,D,20120918,000000,14.8952,15.1624,14.8236,15.08,22257.334390772,0
+STN.US,D,20120919,000000,15.1504,15.1504,14.923,14.9617,13744.897841952,0
+STN.US,D,20120920,000000,14.8326,15.0224,14.7799,15.0224,8634.2153171348,0
+STN.US,D,20120921,000000,15.1594,15.4585,15.0988,15.2072,60233.18781908,0
+STN.US,D,20120924,000000,15.1594,15.1992,14.907,14.907,2653.9720003829,0
+STN.US,D,20120925,000000,15.058,15.215,15.0054,15.1058,44125.178010158,0
+STN.US,D,20120926,000000,15.0134,15.0134,14.7123,14.7779,13812.329060772,0
+STN.US,D,20120927,000000,14.8176,15.1852,14.7828,15.1416,20695.345560817,0
+STN.US,D,20120928,000000,15.0878,15.0878,14.5176,14.5762,17101.362241374,0
+STN.US,D,20121001,000000,14.7054,15.2846,14.6865,15.227,101531.28681935,0
+STN.US,D,20121002,000000,15.22,15.3353,15.0224,15.072,185981.34011936,0
+STN.US,D,20121003,000000,15.0561,15.1774,14.906,15.1774,10389.439878632,0
+STN.US,D,20121004,000000,15.2111,15.4873,15.0878,15.1504,26252.885714822,0
+STN.US,D,20121005,000000,15.224,15.4297,15.1058,15.1674,6281.1677111829,0
+STN.US,D,20121008,000000,15.1168,15.1168,15.0224,15.0253,1860.9003521835,0
+STN.US,D,20121009,000000,15.0422,15.2518,14.9856,14.9856,15829.227008731,0
+STN.US,D,20121010,000000,14.9656,15.0928,14.7988,15.062,23304.027936619,0
+STN.US,D,20121011,000000,15.1296,15.2022,15.0472,15.066,6621.3431135832,0
+STN.US,D,20121012,000000,15.075,15.075,14.9031,14.9656,4898.324507343,0
+STN.US,D,20121015,000000,15.0094,15.3989,14.9031,15.3989,24778.456825721,0
+STN.US,D,20121016,000000,15.4595,15.4595,15.1416,15.227,13070.585653762,0
+STN.US,D,20121017,000000,15.1504,15.3353,15.0522,15.2648,18030.302763314,0
+STN.US,D,20121018,000000,15.1456,15.3989,15.1456,15.239,6986.6794185278,0
+STN.US,D,20121019,000000,15.1892,15.1892,14.9856,14.9856,29553.996128647,0
+STN.US,D,20121022,000000,14.925,15.062,14.8554,14.9856,23186.274912712,0
+STN.US,D,20121023,000000,14.6954,15.1296,14.6954,15.0561,11851.791534512,0
+STN.US,D,20121024,000000,15.079,15.079,14.8405,14.9478,10001.961979448,0
+STN.US,D,20121025,000000,15.1256,15.1256,14.8116,14.8634,27107.34996523,0
+STN.US,D,20121026,000000,14.8345,15.1168,14.8345,15.1028,20251.507239933,0
+STN.US,D,20121031,000000,14.8981,15.3572,14.6904,14.6904,32586.388103298,0
+STN.US,D,20121101,000000,14.7312,16.1213,14.6418,16.0944,110420.13047023,0
+STN.US,D,20121102,000000,16.1173,16.2981,15.8411,15.9981,42992.93739566,0
+STN.US,D,20121105,000000,15.9325,16.1421,15.853,16.0805,36323.285349191,0
+STN.US,D,20121106,000000,16.0189,16.1799,15.7963,16.0805,65500.874375774,0
+STN.US,D,20121107,000000,15.9473,16.1083,15.9473,15.9473,5140.8756078709,0
+STN.US,D,20121108,000000,15.9285,16.0289,15.7288,15.9017,32660.864374829,0
+STN.US,D,20121109,000000,15.8093,16.0427,15.8093,15.853,16958.448314923,0
+STN.US,D,20121112,000000,15.9017,16.0597,15.8411,15.9861,7861.272390971,0
+STN.US,D,20121113,000000,15.8848,16.2167,15.8719,16.0427,10674.261295434,0
+STN.US,D,20121114,000000,16.0944,16.0944,15.4516,15.6056,20485.000415545,0
+STN.US,D,20121115,000000,15.5688,15.5827,15.3442,15.4972,5830.2843375874,0
+STN.US,D,20121116,000000,15.4476,15.5827,15.4078,15.5827,12590.515633216,0
+STN.US,D,20121119,000000,15.8093,16.1531,15.7824,16.1213,19393.017245119,0
+STN.US,D,20121120,000000,16.1252,16.1937,15.9424,16.1441,19871.074393462,0
+STN.US,D,20121121,000000,16.0905,16.2395,16.0557,16.1531,11093.945149875,0
+STN.US,D,20121123,000000,16.2067,16.2107,16.0944,16.2107,12012.821310796,0
+STN.US,D,20121126,000000,16.156,16.1699,15.6542,16.0944,21501.500878339,0
+STN.US,D,20121127,000000,16.0099,16.0735,15.6493,15.7417,14046.828672485,0
+STN.US,D,20121128,000000,15.6185,15.9473,15.6155,15.9473,6377.7855769534,0
+STN.US,D,20121129,000000,15.844,15.9613,15.6334,15.7288,8713.7237691751,0
+STN.US,D,20121130,000000,15.6244,16.1083,15.6244,16.0805,41354.459421969,0
+STN.US,D,20121203,000000,15.9981,16.2107,15.9861,16.2067,17978.974522124,0
+STN.US,D,20121204,000000,16.1898,16.3547,16.1133,16.3329,23684.460783091,0
+STN.US,D,20121205,000000,16.2813,16.8019,16.2573,16.6995,40408.409486299,0
+STN.US,D,20121206,000000,16.7293,16.7293,16.5575,16.6499,5100.6181637999,0
+STN.US,D,20121207,000000,16.7293,17.3086,16.6737,17.0721,33075.516048761,0
+STN.US,D,20121210,000000,17.0761,17.0761,16.8148,16.8575,31288.085532007,0
+STN.US,D,20121211,000000,16.8724,16.9062,16.5773,16.8148,12884.394974934,0
+STN.US,D,20121212,000000,16.8148,17.0721,16.7929,17.0026,34346.644845303,0
+STN.US,D,20121213,000000,16.9867,17.0453,16.6499,16.7929,12789.789981368,0
+STN.US,D,20121214,000000,16.8059,16.8059,16.5177,16.5803,11212.704609884,0
+STN.US,D,20121217,000000,16.5047,17.0632,16.5047,16.6439,15498.109531246,0
+STN.US,D,20121218,000000,16.5663,17.0542,16.5663,16.9747,18240.647908585,0
+STN.US,D,20121219,000000,16.94,17.3284,16.8873,17.0632,25837.227604789,0
+STN.US,D,20121220,000000,17.1665,17.9376,17.1665,17.7368,115946.47110509,0
+STN.US,D,20121221,000000,17.395,17.395,17.0244,17.1645,21882.940160912,0
+STN.US,D,20121224,000000,17.0632,17.2361,16.931,17.0582,9242.1027226074,0
+STN.US,D,20121226,000000,16.9897,17.0582,16.9658,16.9747,6191.5948981249,0
+STN.US,D,20121227,000000,17.0632,17.3692,17.0165,17.3692,23754.911310215,0
+STN.US,D,20121228,000000,17.2788,17.402,17.0632,17.0632,16358.612398265,0
+STN.US,D,20121231,000000,17.0115,17.2659,17.0026,17.2659,7102.419570232,0
+STN.US,D,20130102,000000,17.4438,18.2605,17.4398,18.1164,96779.901982865,0
+STN.US,D,20130103,000000,18.1164,18.1671,17.9594,17.9892,36448.083425812,0
+STN.US,D,20130104,000000,18.1025,18.1581,18.013,18.0786,31757.084755435,0
+STN.US,D,20130107,000000,18.018,18.1502,18.018,18.1343,34532.835524132,0
+STN.US,D,20130108,000000,18.0836,18.1581,18.0051,18.1254,38696.461677179,0
+STN.US,D,20130109,000000,18.1382,18.3201,18.0419,18.1631,51292.009490903,0
+STN.US,D,20130110,000000,18.2168,18.2992,17.9326,18.0002,13884.792460099,0
+STN.US,D,20130111,000000,18.0836,18.2396,18.0002,18.1293,11147.286263269,0
+STN.US,D,20130114,000000,18.013,18.1074,17.7686,17.867,12215.114967253,0
+STN.US,D,20130115,000000,17.7646,17.9972,17.6922,17.867,23548.591909351,0
+STN.US,D,20130116,000000,17.7866,17.8262,17.6444,17.702,8544.6425040768,0
+STN.US,D,20130117,000000,17.7616,17.9724,17.6742,17.9048,11670.633036192,0
+STN.US,D,20130118,000000,17.9048,17.9048,17.554,17.6971,16602.169934894,0
+STN.US,D,20130122,000000,17.4795,17.5788,17.2917,17.5252,15246.500505802,0
+STN.US,D,20130123,000000,17.4616,17.4616,17.1417,17.1417,9517.866214494,0
+STN.US,D,20130124,000000,17.0761,17.6206,17.0761,17.3592,20883.549111848,0
+STN.US,D,20130125,000000,17.2082,17.2917,17.0592,17.1178,24965.653940651,0
+STN.US,D,20130128,000000,17.097,17.2082,17.0761,17.1089,20721.512899463,0
+STN.US,D,20130129,000000,17.1129,17.2708,17.1129,17.237,6576.0534890033,0
+STN.US,D,20130130,000000,17.2162,17.402,17.1645,17.396,6298.2771249131,0
+STN.US,D,20130131,000000,17.392,17.6792,17.2033,17.545,23093.682791348,0
+STN.US,D,20130201,000000,17.6364,17.724,17.545,17.6037,9245.1220309128,0
+STN.US,D,20130204,000000,17.4179,17.7984,17.41,17.5113,22322.752737388,0
+STN.US,D,20130205,000000,17.6037,17.6037,17.3006,17.3006,15868.478016699,0
+STN.US,D,20130206,000000,17.3006,17.3146,17.0592,17.2162,15513.206072773,0
+STN.US,D,20130207,000000,17.1804,17.3304,17.0165,17.097,15809.098286695,0
+STN.US,D,20130208,000000,16.9777,17.1774,16.9747,16.9897,6754.1926790176,0
+STN.US,D,20130211,000000,17.0026,17.0284,16.8009,16.9459,5232.4612931325,0
+STN.US,D,20130212,000000,16.9131,16.936,16.7591,16.8873,32831.958512131,0
+STN.US,D,20130213,000000,16.9131,17.3642,16.8495,16.9867,15336.07331886,0
+STN.US,D,20130214,000000,16.9837,16.9837,16.5077,16.8088,17216.095956977,0
+STN.US,D,20130215,000000,16.7741,16.9062,16.5981,16.6727,20059.277944494,0
+STN.US,D,20130219,000000,16.6529,17.083,16.4709,17.083,28390.555994995,0
+STN.US,D,20130220,000000,17.0801,17.1278,16.9837,17.0065,7938.7679708077,0
+STN.US,D,20130221,000000,16.9131,17.413,16.9131,17.1377,17512.994607001,0
+STN.US,D,20130222,000000,17.1675,17.4438,17.1377,17.4438,6941.3897939479,0
+STN.US,D,20130225,000000,17.549,18.0419,17.4795,17.5162,24744.23799826,0
+STN.US,D,20130226,000000,17.41,17.549,17.0373,17.396,20697.35843302,0
+STN.US,D,20130227,000000,17.3255,17.6504,17.3255,17.6404,4512.8594803628,0
+STN.US,D,20130228,000000,17.6544,17.7984,17.6544,17.6742,10536.379549491,0
+STN.US,D,20130301,000000,17.7398,18.013,17.7398,18.013,31197.506282848,0
+STN.US,D,20130304,000000,17.9812,18.0628,17.6116,17.7528,12548.245316941,0
+STN.US,D,20130305,000000,17.8144,18.0747,17.7866,18.018,17407.318816315,0
+STN.US,D,20130306,000000,18.0051,18.0051,17.7816,17.8352,24823.746450301,0
+STN.US,D,20130307,000000,17.8223,18.0836,17.8223,18.0836,35858.311870171,0
+STN.US,D,20130308,000000,18.0628,18.1671,18.0379,18.0697,11261.01354277,0
+STN.US,D,20130311,000000,18.1074,18.2088,18.0628,18.1293,11815.559834848,0
+STN.US,D,20130312,000000,18.171,18.171,18.0836,18.1164,3299.0975416212,0
+STN.US,D,20130313,000000,18.1025,18.1343,17.9912,18.1164,4643.6961735937,0
+STN.US,D,20130314,000000,18.0419,18.2168,18.0419,18.2058,6737.0832652874,0
+STN.US,D,20130315,000000,18.1671,18.2605,18.1422,18.2436,19486.615802583,0
+STN.US,D,20130318,000000,18.1343,18.2992,18.0468,18.2794,35878.440592207,0
+STN.US,D,20130319,000000,18.2267,18.2436,18.0886,18.2008,9827.848533841,0
+STN.US,D,20130320,000000,18.2168,18.5883,18.2168,18.3012,8130.9972662469,0
+STN.US,D,20130321,000000,18.2168,18.6381,18.2168,18.6301,15217.313858851,0
+STN.US,D,20130322,000000,18.6211,18.7175,18.5267,18.6967,6750.1669346105,0
+STN.US,D,20130325,000000,18.7911,18.9579,18.7086,18.7135,13651.299284488,0
+STN.US,D,20130326,000000,18.8895,18.8895,18.6857,18.7841,11335.489814302,0
+STN.US,D,20130327,000000,18.6807,18.9947,18.6162,18.9897,17532.116892935,0
+STN.US,D,20130328,000000,18.9123,19.0225,18.8616,19.0007,20987.212030332,0
+STN.US,D,20130401,000000,18.8665,19.0057,18.7672,18.8983,32483.731620916,0
+STN.US,D,20130402,000000,18.8665,19.1637,18.8447,19.1637,31505.475729991,0
+STN.US,D,20130403,000000,19.0097,19.0097,18.7315,18.7315,3005.2181999026,0
+STN.US,D,20130404,000000,18.7017,18.7921,18.485,18.5844,12297.642727599,0
+STN.US,D,20130405,000000,18.4661,18.5665,18.1452,18.4353,12364.067510316,0
+STN.US,D,20130408,000000,18.3708,18.5883,18.2505,18.5188,30887.5239635,0
+STN.US,D,20130409,000000,18.5188,18.5188,18.3241,18.4055,12726.384506955,0
+STN.US,D,20130410,000000,18.4175,18.6967,18.4125,18.6341,7613.6891099341,0
+STN.US,D,20130411,000000,18.6738,18.9371,18.6738,18.8745,6879.9971917396,0
+STN.US,D,20130412,000000,18.8795,19.0007,18.8347,18.8527,10611.862257125,0
+STN.US,D,20130415,000000,18.6391,18.6391,18.183,18.183,9604.4197192467,0
+STN.US,D,20130416,000000,18.3141,18.7711,18.2168,18.7355,10502.160722031,0
+STN.US,D,20130417,000000,18.6301,18.6689,17.9574,17.9574,15005.962277478,0
+STN.US,D,20130418,000000,17.9803,18.1492,17.873,18.0478,11965.518814013,0
+STN.US,D,20130419,000000,18.0737,18.4006,18.0737,18.1999,11316.367528368,0
+STN.US,D,20130422,000000,18.1532,18.5397,18.1532,18.5139,19707.025308872,0
+STN.US,D,20130423,000000,18.5347,18.5347,18.3102,18.494,7816.9892024929,0
+STN.US,D,20130424,000000,18.3956,18.4721,18.3658,18.3708,4458.5119308669,0
+STN.US,D,20130425,000000,18.4761,18.5277,18.3658,18.3956,19664.754992598,0
+STN.US,D,20130426,000000,18.3241,18.3241,18.0458,18.1452,40056.156850678,0
+STN.US,D,20130429,000000,18.1194,18.6609,18.1194,18.6162,25767.783513767,0
+STN.US,D,20130430,000000,18.6073,18.6073,18.4483,18.4572,9497.7374924585,0
+STN.US,D,20130501,000000,18.4413,18.9331,18.4413,18.7493,14359.830300138,0
+STN.US,D,20130502,000000,18.7672,19.1697,18.7235,18.8447,10912.786651556,0
+STN.US,D,20130503,000000,19.0007,19.0007,18.5755,18.6261,22826.977224377,0
+STN.US,D,20130506,000000,18.5347,18.7493,18.5347,18.7355,22888.369826585,0
+STN.US,D,20130507,000000,18.8387,18.8705,18.6807,18.7235,4853.034882763,0
+STN.US,D,20130508,000000,18.6937,18.7921,18.6391,18.6609,34018.546676125,0
+STN.US,D,20130509,000000,18.7493,18.9699,18.5188,18.7145,46318.202275927,0
+STN.US,D,20130510,000000,18.6341,18.6807,18.2545,18.5397,23596.900842236,0
+STN.US,D,20130513,000000,18.3956,18.4999,17.9992,18.2595,24878.093999797,0
+STN.US,D,20130514,000000,18.2207,18.7355,18.0866,18.7355,22299.604707047,0
+STN.US,D,20130515,000000,18.6211,18.6609,18.5188,18.6162,9849.99012808,0
+STN.US,D,20130516,000000,18.6301,18.7355,18.6301,18.6301,2591.5729620728,0
+STN.US,D,20130517,000000,18.5397,18.6519,18.2436,18.6519,19041.771045599,0
+STN.US,D,20130520,000000,18.5188,18.6261,18.4324,18.6211,4191.8063638963,0
+STN.US,D,20130521,000000,18.5526,19.0812,18.5188,18.9947,29686.845694081,0
+STN.US,D,20130522,000000,18.9281,19.2461,18.7533,18.8387,43366.325189419,0
+STN.US,D,20130523,000000,18.6937,18.9451,18.6937,18.7971,28033.271178864,0
+STN.US,D,20130524,000000,18.6937,18.6937,18.5039,18.5228,7256.4042938037,0
+STN.US,D,20130528,000000,18.8069,18.8069,18.3837,18.5307,37092.202530948,0
+STN.US,D,20130529,000000,18.3916,18.5615,18.3241,18.4055,40191.019288316,0
+STN.US,D,20130530,000000,18.1661,18.6391,18.1661,18.5923,30006.892374446,0
+STN.US,D,20130531,000000,18.485,18.485,18.3559,18.4045,23842.471251069,0
+STN.US,D,20130603,000000,18.3618,18.5575,18.2505,18.5575,5917.8442784419,0
+STN.US,D,20130604,000000,18.4999,18.4999,18.016,18.031,22584.42612385,0
+STN.US,D,20130605,000000,17.9614,17.9614,17.5858,17.7666,9079.0600741197,0
+STN.US,D,20130606,000000,17.545,18.0458,17.545,18.0458,16122.099914347,0
+STN.US,D,20130607,000000,18.1492,18.2744,18.0926,18.2644,4291.4435379721,0
+STN.US,D,20130610,000000,18.2893,18.3102,18.0399,18.1015,13940.146445697,0
+STN.US,D,20130611,000000,17.9704,17.9704,17.3374,17.6126,15328.021830046,0
+STN.US,D,20130612,000000,17.5421,17.7626,17.405,17.6654,10508.199338641,0
+STN.US,D,20130613,000000,17.568,17.8888,17.568,17.873,6434.1459986529,0
+STN.US,D,20130614,000000,17.8332,17.9614,17.7408,17.8502,5133.8305551585,0
+STN.US,D,20130617,000000,17.9336,18.2674,17.9336,18.1055,25920.761801236,0
+STN.US,D,20130618,000000,17.9882,18.1144,17.6722,18.0399,29276.219764557,0
+STN.US,D,20130619,000000,18.0648,18.2267,17.6852,17.8064,34808.599016019,0
+STN.US,D,20130620,000000,17.5421,17.6374,17.4308,17.4616,8568.7969705194,0
+STN.US,D,20130621,000000,17.6345,17.6345,17.3732,17.402,9277.3279861696,0
+STN.US,D,20130624,000000,17.2858,17.6752,17.086,17.5172,24441.300731626,0
+STN.US,D,20130625,000000,17.4894,17.7964,17.4706,17.704,33983.321412562,0
+STN.US,D,20130626,000000,17.8352,18.0956,17.8312,17.9862,14557.091776086,0
+STN.US,D,20130627,000000,18.0399,18.1532,18.0399,18.1184,3580.8996501184,0
+STN.US,D,20130628,000000,18.024,18.3797,17.9862,18.3797,23529.469623417,0
+STN.US,D,20130701,000000,18.4413,18.4413,18.0638,18.2505,15484.019425821,0
+STN.US,D,20130702,000000,18.1959,18.2893,18.0717,18.2595,59825.581197861,0
+STN.US,D,20130703,000000,18.2664,18.6629,18.2664,18.329,22816.91286336,0
+STN.US,D,20130705,000000,18.4592,18.6947,18.186,18.3102,25922.77467344,0
+STN.US,D,20130708,000000,18.2744,18.4095,18.1482,18.2794,24208.813992116,0
+STN.US,D,20130709,000000,18.3658,18.4095,18.0399,18.2158,14414.177849633,0
+STN.US,D,20130710,000000,18.3708,18.7285,18.2456,18.6877,18479.173264706,0
+STN.US,D,20130711,000000,18.9679,19.5601,18.9491,19.416,18665.363943534,0
+STN.US,D,20130712,000000,19.4856,19.4856,18.9619,18.9967,11510.60969601,0
+STN.US,D,20130715,000000,19.1915,19.2203,18.9261,19.1369,17365.04850004,0
+STN.US,D,20130716,000000,19.1895,19.2501,18.9351,19.1965,7538.2064023009,0
+STN.US,D,20130717,000000,19.3833,19.4409,19.2521,19.3316,16204.627674692,0
+STN.US,D,20130718,000000,19.4985,20.0996,19.4985,20.049,23638.164722408,0
+STN.US,D,20130719,000000,19.9416,19.9416,19.5442,19.5442,14072.996011132,0
+STN.US,D,20130722,000000,19.5134,19.7042,19.2829,19.4071,24043.758471425,0
+STN.US,D,20130723,000000,19.5303,19.6922,19.4757,19.6922,23902.857417176,0
+STN.US,D,20130724,000000,19.6704,19.7906,19.5263,19.7648,14723.153732879,0
+STN.US,D,20130725,000000,19.7171,19.7876,19.5303,19.5859,2973.0122446458,0
+STN.US,D,20130726,000000,19.4319,19.4319,19.0931,19.27,12163.786726062,0
+STN.US,D,20130729,000000,19.1517,19.5134,19.1517,19.4409,7404.3504007648,0
+STN.US,D,20130730,000000,19.6078,19.8383,19.5949,19.5949,7085.3101565018,0
+STN.US,D,20130731,000000,19.5949,20.188,19.5949,20.031,18389.600451648,0
+STN.US,D,20130801,000000,20.4842,21.0982,20.1364,20.9154,24055.835704645,0
+STN.US,D,20130802,000000,20.8747,21.0585,20.3948,20.7395,14625.529431006,0
+STN.US,D,20130805,000000,20.6839,21.0625,20.4722,20.9412,15805.072542288,0
+STN.US,D,20130806,000000,21.1051,21.4063,20.7832,20.8886,18429.857895719,0
+STN.US,D,20130807,000000,20.7296,20.8379,20.3828,20.665,22611.599898597,0
+STN.US,D,20130808,000000,20.7753,21.1141,20.7177,20.9114,22603.548409784,0
+STN.US,D,20130809,000000,20.9412,21.0366,20.661,20.8985,7463.7301307695,0
+STN.US,D,20130812,000000,20.8687,21.127,20.7077,20.7077,8544.6425040768,0
+STN.US,D,20130813,000000,20.6104,20.7783,20.4116,20.7783,11462.300763125,0
+STN.US,D,20130814,000000,20.8647,21.0555,20.7177,20.7346,5218.3711877077,0
+STN.US,D,20130815,000000,20.6362,20.8329,20.4574,20.7028,23593.881533931,0
+STN.US,D,20130816,000000,20.7753,20.9154,20.5885,20.8329,8754.9876493479,0
+STN.US,D,20130819,000000,20.821,20.821,20.5239,20.6332,15317.957469028,0
+STN.US,D,20130820,000000,20.6153,20.9601,20.1364,20.9601,13206.454527502,0
+STN.US,D,20130821,000000,20.816,21.0048,20.5289,20.7256,29453.35251847,0
+STN.US,D,20130822,000000,20.6531,20.8081,20.3292,20.7693,18494.269806232,0
+STN.US,D,20130823,000000,20.9114,20.9114,20.5289,20.6441,17256.353401048,0
+STN.US,D,20130826,000000,20.7346,20.7346,20.204,20.349,18959.243285253,0
+STN.US,D,20130827,000000,20.1702,20.2706,19.8344,19.9744,57579.215818697,0
+STN.US,D,20130828,000000,19.9059,20.045,19.6833,20.0112,22682.050425721,0
+STN.US,D,20130829,000000,20.0112,20.0996,19.8383,19.883,13657.337901098,0
+STN.US,D,20130830,000000,19.8095,19.9367,19.8095,19.9367,8611.067286794,0
+STN.US,D,20130903,000000,20.1036,20.8319,19.8254,20.823,26455.179371279,0
+STN.US,D,20130904,000000,20.5537,21.2761,20.5398,21.2552,41759.046734882,0
+STN.US,D,20130905,000000,21.1787,21.4967,21.1608,21.3109,45399.326115006,0
+STN.US,D,20130906,000000,21.5533,21.5891,21.3407,21.4669,24296.37393297,0
+STN.US,D,20130909,000000,21.5493,21.7033,21.5493,21.6884,12316.765013533,0
+STN.US,D,20130910,000000,21.8275,22.3014,21.8275,22.1743,20975.13479711,0
+STN.US,D,20130911,000000,22.1018,22.1743,21.8305,21.8305,18632.151552176,0
+STN.US,D,20130912,000000,21.8802,21.9706,21.6477,21.6566,25608.766609686,0
+STN.US,D,20130913,000000,21.7331,21.7331,21.5255,21.5931,4655.773406815,0
+STN.US,D,20130916,000000,21.752,22.065,21.7481,21.908,8867.7084927468,0
+STN.US,D,20130917,000000,21.8931,22.2448,21.8931,22.0461,6031.5715579425,0
+STN.US,D,20130918,000000,22.1306,22.5796,22.1256,22.379,13045.424751218,0
+STN.US,D,20130919,000000,22.5548,22.5548,21.912,22.1335,8375.5612389784,0
+STN.US,D,20130920,000000,22.1713,22.4406,22.1266,22.3014,13216.51888852,0
+STN.US,D,20130923,000000,22.367,23.0586,22.367,22.9652,46030.361550819,0
+STN.US,D,20130924,000000,23.1023,23.4093,22.8808,23.2633,19382.952884101,0
+STN.US,D,20130925,000000,23.3597,23.4849,23.1252,23.1252,19497.686599704,0
+STN.US,D,20130926,000000,23.2454,23.2454,22.5528,22.9503,26240.808481602,0
+STN.US,D,20130927,000000,22.8658,22.8658,22.5439,22.7108,8628.1767005242,0
+STN.US,D,20130930,000000,22.6134,22.6264,22.2279,22.2896,11244.910565142,0
+STN.US,D,20131001,000000,22.1425,22.9821,22.1425,22.8828,17478.77577954,0
+STN.US,D,20131002,000000,22.852,23.0616,22.837,23.0616,6413.0108405156,0
+STN.US,D,20131003,000000,22.8906,22.9652,21.9428,22.2011,55132.56965528,0
+STN.US,D,20131004,000000,22.1475,22.5876,22.1345,22.5618,31361.555367436,0
+STN.US,D,20131007,000000,22.4197,22.8082,22.4197,22.6512,19942.531356688,0
+STN.US,D,20131008,000000,22.541,22.7108,22.541,22.6264,10414.600781177,0
+STN.US,D,20131009,000000,22.6224,23.6498,22.6224,23.2633,28627.068478912,0
+STN.US,D,20131010,000000,23.4183,23.5017,23.2454,23.4093,34209.769535462,0
+STN.US,D,20131011,000000,23.5057,23.5057,23.2424,23.3219,16352.573781654,0
+STN.US,D,20131014,000000,23.1301,23.5921,23.0974,23.155,13859.631557555,0
+STN.US,D,20131015,000000,23.2454,23.2841,22.7356,23.0934,31521.578707619,0
+STN.US,D,20131016,000000,23.1381,23.3825,23.1381,23.312,3746.9616069114,0
+STN.US,D,20131017,000000,23.3279,23.4908,23.1967,23.4541,13336.284784631,0
+STN.US,D,20131018,000000,23.4938,23.9847,22.1475,23.5494,14810.713673733,0
+STN.US,D,20131021,000000,23.6369,23.7223,23.2762,23.4441,20105.574005175,0
+STN.US,D,20131022,000000,23.3775,23.7173,23.312,23.4541,15365.259965811,0
+STN.US,D,20131023,000000,23.3507,23.4242,23.1252,23.4213,6210.7171840586,0
+STN.US,D,20131024,000000,23.5057,23.5147,23.1967,23.3994,9474.5894621176,0
+STN.US,D,20131025,000000,23.3348,23.3348,22.9264,22.991,25570.522037818,0
+STN.US,D,20131028,000000,22.991,23.5494,22.991,23.4729,29116.196424375,0
+STN.US,D,20131029,000000,23.5186,24.2261,23.5186,24.1436,17025.879533741,0
+STN.US,D,20131030,000000,24.1725,24.4019,23.9847,24.1337,20744.660929803,0
+STN.US,D,20131031,000000,24.3225,26.1328,24.3225,25.8665,55308.695973091,0
+STN.US,D,20131101,000000,26.0354,27.4563,26.0354,27.3341,66649.217967901,0
+STN.US,D,20131104,000000,27.4881,27.6282,27.2705,27.3261,59797.400987011,0
+STN.US,D,20131105,000000,27.2397,27.3261,26.6803,27.2456,71320.087916242,0
+STN.US,D,20131106,000000,27.2606,27.2606,26.8283,27.0251,50915.602388839,0
+STN.US,D,20131107,000000,27.0996,27.1423,26.5283,26.8095,52355.81245048,0
+STN.US,D,20131108,000000,26.9029,27.5516,26.879,27.5328,50008.803461139,0
+STN.US,D,20131111,000000,27.6948,27.6948,27.3092,27.4782,40777.771535651,0
+STN.US,D,20131112,000000,27.4215,28.0306,27.3261,27.8626,43602.837673336,0
+STN.US,D,20131113,000000,27.826,28.2074,27.7474,27.9928,25420.563058654,0
+STN.US,D,20131114,000000,27.9362,28.5314,27.7752,27.974,75812.81867457,0
+STN.US,D,20131115,000000,27.8994,28.2214,27.8318,28.0892,8329.2651782967,0
+STN.US,D,20131118,000000,28.1846,28.9229,28.1846,28.8155,58519.227137756,0
+STN.US,D,20131119,000000,28.8155,28.8751,28.4936,28.7073,52763.419071699,0
+STN.US,D,20131120,000000,28.7191,28.7629,28.4052,28.5185,14927.460261539,0
+STN.US,D,20131121,000000,28.433,28.6109,28.2392,28.5979,28805.207668926,0
+STN.US,D,20131122,000000,28.5353,28.9805,28.2909,28.8523,17831.028415162,0
+STN.US,D,20131125,000000,28.8115,28.9229,28.278,28.7291,25026.040106758,0
+STN.US,D,20131126,000000,28.4529,28.9943,28.131,28.1657,80404.180170871,0
+STN.US,D,20131127,000000,28.0544,28.2164,27.1095,28.2164,44595.183669687,0
+STN.US,D,20131129,000000,28.1707,28.3088,28.126,28.2562,7294.6488656712,0
+STN.US,D,20131202,000000,28.1031,28.9943,27.6978,28.8473,96402.488444699,0
+STN.US,D,20131203,000000,28.7987,28.7987,28.3406,28.6069,27919.543899363,0
+STN.US,D,20131204,000000,28.5681,29.1395,28.4986,28.7241,59144.223956958,0
+STN.US,D,20131205,000000,28.7679,29.2239,28.7281,29.0441,23647.222647325,0
+STN.US,D,20131206,000000,29.209,29.5786,29.209,29.2885,18353.368751984,0
+STN.US,D,20131209,000000,29.1523,29.6094,29.1523,29.3441,50494.912098296,0
+STN.US,D,20131210,000000,29.3948,29.6184,29.1613,29.6184,20251.507239933,0
+STN.US,D,20131211,000000,29.4564,29.5617,28.742,28.7827,19352.759801048,0
+STN.US,D,20131212,000000,28.6765,28.7629,28.429,28.5314,20119.6641106,0
+STN.US,D,20131213,000000,28.588,28.7023,28.5035,28.6565,10324.021532017,0
+STN.US,D,20131216,000000,28.6437,28.8573,28.3326,28.3575,31660.466889664,0
+STN.US,D,20131217,000000,28.3128,28.3962,27.5487,27.5834,53444.776312602,0
+STN.US,D,20131218,000000,27.5974,27.5974,26.883,27.3043,55643.839194982,0
+STN.US,D,20131219,000000,27.2228,27.7166,27.2228,27.643,19542.976224283,0
+STN.US,D,20131220,000000,27.4394,27.7196,27.2884,27.4662,28427.79413076,0
+STN.US,D,20131223,000000,27.6202,27.6202,27.1542,27.2705,44657.582707997,0
+STN.US,D,20131224,000000,27.1632,27.1632,26.9694,27.0847,34629.453389903,0
+STN.US,D,20131226,000000,27.2278,27.2278,26.9605,26.9833,12733.429559667,0
+STN.US,D,20131227,000000,26.9982,27.189,26.7747,27.0539,82726.028257667,0
+STN.US,D,20131230,000000,27.0539,27.2258,26.9456,27.198,87608.249787383,0
+STN.US,D,20131231,000000,27.2566,27.2566,27.03,27.0539,36154.204084093,0
+STN.US,D,20140102,000000,26.8393,27.1125,26.2351,26.2351,49926.275700793,0
+STN.US,D,20140103,000000,26.3285,26.3663,25.2962,26.1676,85438.373551953,0
+STN.US,D,20140106,000000,26.1229,26.4965,26.0961,26.4597,51385.608048368,0
+STN.US,D,20140107,000000,26.4597,26.6863,26.4597,26.5759,59979.565921432,0
+STN.US,D,20140108,000000,26.5551,26.8949,26.5113,26.6555,39370.773865369,0
+STN.US,D,20140109,000000,26.7419,26.9277,26.4329,26.4329,54852.780418986,0
+STN.US,D,20140110,000000,26.4279,27.3639,26.4279,27.198,32232.122595472,0
+STN.US,D,20140113,000000,27.2735,27.821,27.2735,27.4255,71176.167553688,0
+STN.US,D,20140114,000000,27.4553,27.496,27.0837,27.0837,61576.780014951,0
+STN.US,D,20140115,000000,27.2606,27.4821,27.193,27.2536,113399.18133149,0
+STN.US,D,20140116,000000,27.3828,27.812,27.2258,27.5596,75858.10829915,0
+STN.US,D,20140117,000000,27.5556,27.5556,27.1532,27.2307,23336.233891876,0
+STN.US,D,20140121,000000,27.4732,27.7126,27.2884,27.5159,36510.482464121,0
+STN.US,D,20140122,000000,27.5556,27.826,27.0281,27.1403,46147.108138625,0
+STN.US,D,20140123,000000,26.9883,27.0718,26.8303,26.8353,24173.588728554,0
+STN.US,D,20140124,000000,26.9625,26.9625,26.3812,26.7459,19758.353550063,0
+STN.US,D,20140127,000000,26.6773,26.8174,26.3245,26.5809,55315.741025803,0
+STN.US,D,20140128,000000,26.4935,26.7181,26.4547,26.4547,19644.626270563,0
+STN.US,D,20140129,000000,26.4737,26.7319,26.2779,26.3753,14502.74422659,0
+STN.US,D,20140130,000000,26.3753,26.6375,26.3167,26.3901,18813.310050496,0
+STN.US,D,20140131,000000,26.0791,26.5809,26.0692,26.5671,38260.67484511,0
+STN.US,D,20140203,000000,26.6187,26.6952,26.2629,26.4419,55551.247073618,0
+STN.US,D,20140204,000000,26.4061,26.4061,25.7831,25.7831,18305.059819099,0
+STN.US,D,20140205,000000,25.8447,26.4061,25.8447,26.3931,20574.573228604,0
+STN.US,D,20140206,000000,26.4021,26.8303,26.4021,26.7985,26091.855938538,0
+STN.US,D,20140207,000000,26.9098,26.9684,26.4597,26.6008,20071.355177716,0
+STN.US,D,20140210,000000,26.5243,26.6634,26.1229,26.1875,42229.052394412,0
+STN.US,D,20140211,000000,26.1875,26.2729,26.0245,26.1417,23470.089893412,0
+STN.US,D,20140212,000000,26.0732,26.3167,26.0732,26.2282,46095.779897434,0
+STN.US,D,20140213,000000,26.1974,26.6375,26.0821,26.1974,21880.927288708,0
+STN.US,D,20140214,000000,26.3485,26.8174,26.3485,26.6326,12377.15117964,0
+STN.US,D,20140218,000000,26.6237,26.7419,26.3325,26.5809,28697.519006036,0
+STN.US,D,20140219,000000,26.6237,26.6237,26.0354,26.0563,31726.891672381,0
+STN.US,D,20140220,000000,26.0285,26.0871,25.8695,26.0285,26880.901842331,0
+STN.US,D,20140221,000000,25.9381,26.0245,25.8924,25.9142,14785.552771188,0
+STN.US,D,20140224,000000,26.0335,26.2013,25.9758,26.0285,19003.526473731,0
+STN.US,D,20140225,000000,25.9967,26.0871,25.8258,26.0056,20825.175817945,0
+STN.US,D,20140226,000000,25.9758,25.9758,25.7294,25.7294,24965.653940651,0
+STN.US,D,20140227,000000,25.6926,26.6057,25.6241,26.5065,40818.028979722,0
+STN.US,D,20140228,000000,26.5153,27.0539,26.3753,26.7677,46733.860385961,0
+STN.US,D,20140303,000000,26.4091,26.4419,25.9092,25.9291,56595.927747262,0
+STN.US,D,20140304,000000,26.0911,26.2481,25.8745,25.9917,51985.443965027,0
+STN.US,D,20140305,000000,25.9192,26.1974,25.8655,26.1875,14895.254306282,0
+STN.US,D,20140306,000000,26.2431,26.4419,25.9142,25.9241,20501.103393174,0
+STN.US,D,20140307,000000,25.8308,25.9053,25.5654,25.8258,32624.632675165,0
+STN.US,D,20140310,000000,25.8218,26.2908,25.6519,26.2282,31995.610111555,0
+STN.US,D,20140311,000000,26.1725,26.7379,26.0871,26.6237,21219.698769842,0
+STN.US,D,20140312,000000,26.5849,26.5849,26.3285,26.4547,22383.138903494,0
+STN.US,D,20140313,000000,26.5809,27.3828,26.5809,27.0976,52180.692568771,0
+STN.US,D,20140314,000000,27.1622,27.1622,26.2531,26.258,28508.309018902,0
+STN.US,D,20140317,000000,26.3753,26.9982,26.3753,26.7677,25412.51156984,0
+STN.US,D,20140318,000000,26.7697,26.7985,26.5631,26.6137,13016.238104267,0
+STN.US,D,20140319,000000,26.6187,26.6187,25.9669,25.9669,14997.910788663,0
+STN.US,D,20140320,000000,26.2629,26.8393,26.2629,26.7747,28194.300955148,0
+STN.US,D,20140321,000000,26.8303,26.8393,26.4855,26.5441,22477.743897062,0
+STN.US,D,20140324,000000,26.6673,26.6673,25.8745,26.0523,15596.74026922,0
+STN.US,D,20140325,000000,26.1924,26.3196,26.0961,26.2481,9435.3384541484,0
+STN.US,D,20140326,000000,26.3971,26.7538,26.3971,26.5949,14392.036255394,0
+STN.US,D,20140327,000000,26.7141,26.9148,26.3445,26.3445,31434.018766765,0
+STN.US,D,20140328,000000,26.5581,26.5749,26.0712,26.3137,16550.841693703,0
+STN.US,D,20140331,000000,26.2898,26.9456,26.2898,26.7419,61378.5121029,0
+STN.US,D,20140401,000000,26.9406,26.9585,26.5919,26.5919,30232.334061244,0
+STN.US,D,20140402,000000,26.5373,26.5373,26.0404,26.2341,22675.005373009,0
+STN.US,D,20140403,000000,26.2033,26.5431,26.1149,26.4577,12094.34263504,0
+STN.US,D,20140404,000000,26.4627,26.9535,26.4627,26.8899,20923.806555919,0
+STN.US,D,20140407,000000,26.7866,26.8482,26.3793,26.4169,33006.071957738,0
+STN.US,D,20140408,000000,26.3097,26.3445,25.9212,26.1905,17314.726694952,0
+STN.US,D,20140409,000000,26.2649,26.9625,26.2173,26.9535,21544.777630715,0
+STN.US,D,20140410,000000,26.8541,26.8541,25.9649,26.1348,12036.975777239,0
+STN.US,D,20140411,000000,26.0623,26.0623,25.6201,25.6976,51920.025618412,0
+STN.US,D,20140414,000000,25.7175,26.105,25.1462,25.788,48725.597431375,0
+STN.US,D,20140415,000000,25.7066,25.8804,25.5426,25.8268,26852.721631481,0
+STN.US,D,20140416,000000,25.791,25.8367,25.5784,25.7294,24861.991022169,0
+STN.US,D,20140417,000000,25.788,25.8943,25.6022,25.7254,13034.353954099,0
+STN.US,D,20140421,000000,25.639,25.639,25.3886,25.5844,11494.506718382,0
+STN.US,D,20140422,000000,25.7224,25.8755,25.3766,25.8576,19279.289965618,0
+STN.US,D,20140423,000000,25.6778,25.7145,25.4314,25.4969,23353.343305607,0
+STN.US,D,20140424,000000,25.5654,25.7751,25.482,25.7334,15384.382251745,0
+STN.US,D,20140425,000000,25.5516,25.5516,25.1144,25.1908,24332.605632634,0
+STN.US,D,20140428,000000,25.3458,25.8089,25.2892,25.4602,29982.737908003,0
+STN.US,D,20140429,000000,25.642,25.7254,25.3042,25.3419,11666.607291785,0
+STN.US,D,20140430,000000,25.2266,26.0165,25.2266,25.9649,38812.201828883,0
+STN.US,D,20140501,000000,25.9758,26.0971,25.5486,26.0623,22255.321518569,0
+STN.US,D,20140502,000000,26.0116,26.0543,25.7692,25.784,11699.819683144,0
+STN.US,D,20140505,000000,25.8009,26.0335,25.795,25.9649,20847.317412185,0
+STN.US,D,20140506,000000,25.9758,26.1477,25.9112,25.9738,16498.507016412,0
+STN.US,D,20140507,000000,26.101,26.3137,25.9808,26.0623,21124.087340173,0
+STN.US,D,20140508,000000,26.2551,26.4527,26.2213,26.2411,12219.14071166,0
+STN.US,D,20140509,000000,26.1527,26.3971,26.0215,26.101,9956.6723548683,0
+STN.US,D,20140512,000000,26.0165,26.2083,26.0165,26.1289,18642.215913194,0
+STN.US,D,20140513,000000,26.1785,26.3465,26.0017,26.3047,28116.805375311,0
+STN.US,D,20140514,000000,26.2551,26.3693,26.0841,26.1785,14719.127988471,0
+STN.US,D,20140515,000000,26.3305,26.5055,26.1944,26.3891,31165.30032759,0
+STN.US,D,20140516,000000,26.5243,26.8581,26.4011,26.4269,22020.821906855,0
+STN.US,D,20140519,000000,26.4677,26.6227,26.1387,26.4895,5093.5731110875,0
+STN.US,D,20140520,000000,26.5431,26.7051,26.3445,26.3445,14201.819832159,0
+STN.US,D,20140521,000000,26.3643,26.5055,26.3643,26.4845,17536.142637342,0
+STN.US,D,20140522,000000,26.5243,26.7319,26.5183,26.5183,11035.571855972,0
+STN.US,D,20140523,000000,26.6673,26.7359,26.5491,26.5749,8926.0817866498,0
+STN.US,D,20140527,000000,26.7171,26.7449,26.5183,26.726,36889.908874491,0
+STN.US,D,20140528,000000,26.6455,27.3043,26.6365,27.2019,34734.122744487,0
+STN.US,D,20140529,000000,27.3142,27.3698,27.0837,27.2496,20243.455751119,0
+STN.US,D,20140530,000000,27.2655,27.3311,26.8383,27.1026,27293.540644059,0
+STN.US,D,20140602,000000,27.0429,27.1731,26.6177,26.6773,27708.19231799,0
+STN.US,D,20140603,000000,26.7319,27.0579,26.6863,26.9853,18997.48785712,0
+STN.US,D,20140604,000000,27.0141,27.2536,26.6545,26.9883,32476.686568204,0
+STN.US,D,20140605,000000,27.0767,27.0767,26.722,26.7866,16372.70250369,0
+STN.US,D,20140606,000000,26.8482,27.1811,26.7319,26.8253,31999.635855962,0
+STN.US,D,20140609,000000,26.9148,27.2347,26.9148,27.2347,23647.222647325,0
+STN.US,D,20140610,000000,27.1314,27.2317,27.0837,27.2317,35407.428496575,0
+STN.US,D,20140611,000000,27.194,27.2744,26.8711,27.0121,12014.834183,0
+STN.US,D,20140612,000000,27.0231,27.2069,27.0231,27.0429,20463.865257408,0
+STN.US,D,20140613,000000,27.1453,27.3311,27.1453,27.2744,11358.637844642,0
+STN.US,D,20140616,000000,27.2884,27.2884,27.1632,27.2218,9470.5637177105,0
+STN.US,D,20140617,000000,27.1453,27.2317,27.1274,27.1761,13000.135126638,0
+STN.US,D,20140618,000000,27.2606,27.3748,27.2218,27.3311,17737.429857697,0
+STN.US,D,20140619,000000,27.4662,27.4662,27.1542,27.1572,15970.128062979,0
+STN.US,D,20140620,000000,27.2884,27.4026,27.2397,27.4026,19905.293220923,0
+STN.US,D,20140623,000000,27.4215,27.5179,27.3341,27.347,24498.667589427,0
+STN.US,D,20140624,000000,27.3341,27.3937,27.2606,27.2606,87272.100129389,0
+STN.US,D,20140625,000000,27.4195,27.4255,27.3212,27.3778,18383.561835037,0
+STN.US,D,20140626,000000,27.354,27.354,26.6555,26.9694,120385.86075002,0
+STN.US,D,20140627,000000,26.9863,27.1423,26.8353,27.0817,15319.970341231,0
+STN.US,D,20140630,000000,27.0479,27.2238,27.036,27.2238,28561.650132296,0
+STN.US,D,20140701,000000,27.2556,27.3818,27.196,27.3818,8010.2249340338,0
+STN.US,D,20140702,000000,27.3212,27.4881,27.0082,27.3678,17765.610068547,0
+STN.US,D,20140703,000000,27.4334,27.7653,27.3589,27.7474,21746.06485107,0
+STN.US,D,20140707,000000,27.5487,27.5487,26.9903,27.1234,23118.843693892,0
+STN.US,D,20140708,000000,27.0052,27.0052,26.7677,26.8353,12441.563090152,0
+STN.US,D,20140709,000000,26.8869,27.183,26.8869,27.1691,12312.739269126,0
+STN.US,D,20140710,000000,27.0439,27.2874,26.8969,27.187,11751.147924334,0
+STN.US,D,20140711,000000,27.1552,27.1552,26.7707,26.7905,14748.314635423,0
+STN.US,D,20140714,000000,26.8025,27.1046,26.8025,27.1046,21960.435740749,0
+STN.US,D,20140715,000000,26.9694,27.0559,26.7587,26.881,8217.5507709996,0
+STN.US,D,20140716,000000,26.9108,27.5487,26.9108,27.5487,46371.543389321,0
+STN.US,D,20140717,000000,27.4156,27.809,27.4156,27.5834,16734.013064226,0
+STN.US,D,20140718,000000,27.658,27.9272,27.4881,27.6868,18932.069510505,0
+STN.US,D,20140721,000000,27.6918,27.9352,27.6918,27.819,24243.032819577,0
+STN.US,D,20140722,000000,27.963,28.1468,27.8279,28.1369,23235.590281698,0
+STN.US,D,20140723,000000,28.1667,28.3704,28.0346,28.3704,16823.585877285,0
+STN.US,D,20140724,000000,28.4082,28.5175,28.3476,28.4231,12005.776258084,0
+STN.US,D,20140725,000000,28.3654,28.4171,28.3148,28.3793,13257.782768693,0
+STN.US,D,20140728,000000,28.3336,28.5314,28.2372,28.2621,17502.930245983,0
+STN.US,D,20140729,000000,28.284,28.4847,28.28,28.3247,13635.196306859,0
+STN.US,D,20140730,000000,28.3595,28.4479,27.963,28.3754,16585.060521164,0
+STN.US,D,20140731,000000,28.117,28.127,27.7624,27.8488,9541.0142448348,0
+STN.US,D,20140801,000000,27.8836,27.8836,27.2516,27.5656,13821.386985688,0
+STN.US,D,20140804,000000,27.5746,27.806,27.3728,27.7444,17061.104797303,0
+STN.US,D,20140805,000000,27.653,27.653,27.0052,27.4195,30628.869885344,0
+STN.US,D,20140806,000000,27.2625,27.7822,27.2625,27.7822,20771.834704552,0
+STN.US,D,20140807,000000,28.3247,29.0639,28.1111,28.1946,46591.95289561,0
+STN.US,D,20140808,000000,27.9014,28.1588,27.6054,28.0862,111030.03074791,0
+STN.US,D,20140811,000000,28.1717,28.6168,28.1428,28.3178,24066.906501766,0
+STN.US,D,20140812,000000,28.4847,28.6476,27.968,28.2372,31096.86267267,0
+STN.US,D,20140813,000000,28.3336,28.3565,28.1717,28.3565,13816.354805179,0
+STN.US,D,20140814,000000,28.3336,28.5314,28.0306,28.4042,13863.657301962,0
+STN.US,D,20140815,000000,28.5522,28.5522,28.131,28.3396,12814.950883912,0
+STN.US,D,20140818,000000,28.3396,28.5224,28.3396,28.3654,27282.46984694,0
+STN.US,D,20140819,000000,28.4479,28.6765,28.2671,28.6069,13928.069212476,0
+STN.US,D,20140820,000000,28.4817,28.7162,28.4042,28.5831,9419.23547652,0
+STN.US,D,20140821,000000,28.7251,28.7251,28.5721,28.6069,13582.861629566,0
+STN.US,D,20140822,000000,28.6069,28.8781,28.5791,28.8692,13410.761056163,0
+STN.US,D,20140825,000000,28.7957,29.0341,28.7897,28.9607,30775.809556203,0
+STN.US,D,20140826,000000,29.0083,29.0927,28.8643,28.9397,25845.279093603,0
+STN.US,D,20140827,000000,29.0559,29.6681,29.0341,29.6681,27192.897033881,0
+STN.US,D,20140828,000000,29.6849,30.2394,29.6144,29.9314,40208.128702046,0
+STN.US,D,20140829,000000,30.0764,30.0764,29.838,29.8876,46737.886130368,0
+STN.US,D,20140902,000000,29.7764,29.9711,29.6492,29.8926,31769.161988656,0
+STN.US,D,20140903,000000,29.9632,30.0168,29.832,29.9423,28351.304987025,0
+STN.US,D,20140904,000000,30.0506,30.133,29.9373,29.976,18862.625419482,0
+STN.US,D,20140905,000000,30.0556,30.4102,29.978,30.3268,26677.601749771,0
+STN.US,D,20140908,000000,30.4024,30.4024,29.9462,30.0268,14789.578515596,0
+STN.US,D,20140909,000000,30.0357,30.2782,30.0218,30.2324,8908.9723729196,0
+STN.US,D,20140910,000000,30.2394,30.5156,30.136,30.4798,16280.110382326,0
+STN.US,D,20140911,000000,30.3656,30.455,29.9592,30.0218,20422.601377235,0
+STN.US,D,20140912,000000,30.0982,30.0982,29.6233,29.681,20650.055936237,0
+STN.US,D,20140915,000000,29.8608,29.8608,29.1315,29.2905,26801.39339029,0
+STN.US,D,20140916,000000,29.3153,29.4177,29.0927,29.1663,24161.511495332,0
+STN.US,D,20140917,000000,29.1405,29.2687,28.6933,29.0829,17306.675206137,0
+STN.US,D,20140918,000000,29.0559,29.5131,29.0559,29.3581,21969.493665665,0
+STN.US,D,20140919,000000,29.5359,29.5449,28.7331,28.8941,11881.984617565,0
+STN.US,D,20140922,000000,28.744,28.7479,27.9868,28.1856,27887.337944107,0
+STN.US,D,20140923,000000,28.1995,28.2045,28.0654,28.0822,15326.008957843,0
+STN.US,D,20140924,000000,28.1836,29.5707,28.1836,29.5707,36074.695632053,0
+STN.US,D,20140925,000000,29.1673,29.1673,28.2601,28.3734,21105.971490341,0
+STN.US,D,20140926,000000,28.4211,28.5602,27.97,28.5065,18144.030042815,0
+STN.US,D,20140929,000000,28.129,28.5463,27.8856,28.4161,23679.428602582,0
+STN.US,D,20140930,000000,28.5304,28.8821,28.5165,28.7251,29702.94867171,0
+STN.US,D,20141001,000000,28.7201,28.9567,28.3376,28.5821,66980.335445384,0
+STN.US,D,20141002,000000,28.6208,28.6208,28.2025,28.434,32389.126627349,0
+STN.US,D,20141003,000000,28.4062,28.5671,28.133,28.3684,16071.778109258,0
+STN.US,D,20141006,000000,28.5622,28.7797,28.4469,28.7291,30808.01551146,0
+STN.US,D,20141007,000000,28.6437,28.6437,27.9928,28.1975,22983.981256254,0
+STN.US,D,20141008,000000,28.2601,28.6297,27.811,28.5463,24097.099584819,0
+STN.US,D,20141009,000000,28.6059,28.6059,27.5268,27.6252,22400.248317224,0
+STN.US,D,20141010,000000,27.4742,27.4742,26.6932,26.7528,52877.1463512,0
+STN.US,D,20141013,000000,26.9585,26.9585,26.4547,26.5769,25829.176115975,0
+STN.US,D,20141014,000000,26.7121,26.7121,25.8973,26.105,28380.491633977,0
+STN.US,D,20141015,000000,25.8506,26.5819,25.7115,26.5719,24496.654717224,0
+STN.US,D,20141016,000000,26.1089,27.4255,26.1089,27.2804,33274.790396912,0
+STN.US,D,20141017,000000,27.4205,27.8528,27.2764,27.5408,46322.228020334,0
+STN.US,D,20141020,000000,27.7106,27.9292,27.5934,27.8806,26546.765056541,0
+STN.US,D,20141021,000000,28.0326,28.3008,28.0098,28.1886,19388.991500711,0
+STN.US,D,20141022,000000,28.1101,28.1101,27.3728,27.3917,30171.947895138,0
+STN.US,D,20141023,000000,27.4782,28.1647,27.4782,27.8298,20658.10742505,0
+STN.US,D,20141024,000000,27.8528,28.129,27.8358,28.0634,13667.402262116,0
+STN.US,D,20141027,000000,27.9839,28.2562,27.8318,28.1359,28185.243030232,0
+STN.US,D,20141028,000000,28.3058,28.5423,28.3058,28.4638,22949.762428795,0
+STN.US,D,20141029,000000,28.4022,28.7033,27.9372,28.1359,24530.873544684,0
+STN.US,D,20141030,000000,27.9888,28.3972,27.9888,28.1836,16220.730652321,0
+STN.US,D,20141031,000000,28.3505,28.4559,27.6878,27.9402,32359.939980399,0
+STN.US,D,20141103,000000,27.8766,27.8766,27.3678,27.6828,17720.320443967,0
+STN.US,D,20141104,000000,27.2983,27.3242,27.0638,27.3212,18512.385656065,0
+STN.US,D,20141105,000000,27.4294,27.5616,27.3321,27.4255,22326.778481795,0
+STN.US,D,20141106,000000,27.4384,27.6738,26.7121,26.8899,33773.982703394,0
+STN.US,D,20141107,000000,27.0151,27.3589,26.8751,27.0728,64565.895237225,0
+STN.US,D,20141110,000000,27.2238,27.2238,26.6257,26.7081,24652.652312999,0
+STN.US,D,20141111,000000,26.6614,26.7607,26.5769,26.6535,17485.820832253,0
+STN.US,D,20141112,000000,26.7449,26.8701,26.5451,26.7856,14361.843172341,0
+STN.US,D,20141113,000000,26.7399,26.9227,26.5561,26.8531,22779.674727594,0
+STN.US,D,20141114,000000,26.7975,27.192,26.7975,27.1324,39900.159254903,0
+STN.US,D,20141117,000000,27.3062,27.4782,27.1145,27.4602,30557.412922117,0
+STN.US,D,20141118,000000,27.5139,27.5139,27.2675,27.5139,41217.584112127,0
+STN.US,D,20141119,000000,27.3321,27.35,27.1046,27.3321,17481.795087846,0
+STN.US,D,20141120,000000,27.2138,27.3321,27.0946,27.2516,14632.574483719,0
+STN.US,D,20141121,000000,27.5984,27.5984,27.187,27.187,56311.106330459,0
+STN.US,D,20141124,000000,27.2039,27.2039,26.4737,26.4975,107542.72965526,0
+STN.US,D,20141125,000000,26.5163,26.7817,26.5163,26.6653,39338.567910111,0
+STN.US,D,20141126,000000,26.6932,27.0121,26.4647,26.5511,17535.136201241,0
+STN.US,D,20141128,000000,26.0663,26.2967,25.5734,25.6171,21049.611068641,0
+STN.US,D,20141201,000000,25.7155,25.9092,24.8868,24.8868,62669.769621479,0
+STN.US,D,20141202,000000,24.9286,24.9286,23.9807,24.0323,48870.524230031,0
+STN.US,D,20141203,000000,24.1297,24.9146,24.0849,24.71,136234.21004468,0
+STN.US,D,20141204,000000,24.5103,24.6046,23.9887,24.0413,54856.806163393,0
+STN.US,D,20141205,000000,24.0413,24.1893,23.7621,24.0165,95550.037066495,0
+STN.US,D,20141208,000000,23.8107,24.0165,23.1351,23.1709,35958.955480349,0
+STN.US,D,20141209,000000,23.1272,23.46,22.5032,23.302,24313.483346701,0
+STN.US,D,20141210,000000,23.1858,23.1858,22.4207,22.5708,45170.865119902,0
+STN.US,D,20141211,000000,22.4207,22.9602,22.4207,22.6512,29486.564909829,0
+STN.US,D,20141212,000000,22.5111,22.676,22.3253,22.6324,30575.52877195,0
+STN.US,D,20141215,000000,22.7028,22.7028,22.1465,22.3164,17488.840140558,0
+STN.US,D,20141216,000000,22.2706,22.6412,22.2279,22.5528,40647.941278523,0
+STN.US,D,20141217,000000,22.5876,23.6885,22.521,23.6537,44845.786259029,0
+STN.US,D,20141218,000000,24.2559,24.3592,23.7809,24.0165,30897.588324518,0
+STN.US,D,20141219,000000,24.1227,24.2181,23.8555,23.9807,35622.805822355,0
+STN.US,D,20141222,000000,23.928,24.0503,23.7084,23.8038,20565.515303687,0
+STN.US,D,20141223,000000,23.7869,24.236,23.7869,24.1475,27129.491559469,0
+STN.US,D,20141224,000000,24.1565,24.6672,24.1565,24.3503,10398.497803547,0
+STN.US,D,20141226,000000,24.5013,24.5619,24.1397,24.1475,10962.102020542,0
+STN.US,D,20141229,000000,24.4675,24.5331,24.1069,24.2301,15287.764385975,0
+STN.US,D,20141230,000000,24.1495,24.5242,24.1157,24.3334,22931.646578962,0
+STN.US,D,20141231,000000,24.3851,24.4238,24.1665,24.2301,10851.394049347,0
+STN.US,D,20150102,000000,24.2111,24.2301,23.8743,24.1237,45294.656760421,0
+STN.US,D,20150105,000000,23.7183,23.7949,23.2404,23.7949,39256.040149766,0
+STN.US,D,20150106,000000,23.7253,23.7631,23.2404,23.2484,23155.075393556,0
+STN.US,D,20150107,000000,23.3994,23.4789,23.2573,23.4501,21593.0865636,0
+STN.US,D,20150108,000000,23.3825,23.4501,23.0705,23.1262,15589.695216508,0
+STN.US,D,20150109,000000,23.0258,23.1768,22.8172,22.9284,14712.082935759,0
+STN.US,D,20150112,000000,22.845,22.845,21.912,22.0024,31959.378411891,0
+STN.US,D,20150113,000000,21.8623,22.4177,21.6069,21.9676,49161.384263443,0
+STN.US,D,20150114,000000,21.6675,21.6835,21.1906,21.6397,26920.1528503,0
+STN.US,D,20150115,000000,21.5603,21.6835,21.4281,21.5235,33581.753407954,0
+STN.US,D,20150116,000000,21.4449,22.1703,21.4013,22.1107,126954.86918631,0
+STN.US,D,20150120,000000,22.1008,22.2756,21.8881,21.8971,62097.107479569,0
+STN.US,D,20150121,000000,21.8722,21.9855,21.4111,21.7371,51197.404497336,0
+STN.US,D,20150122,000000,21.6835,22.1415,21.5881,21.8971,53090.510804776,0
+STN.US,D,20150123,000000,21.8255,22.3114,21.7798,22.0819,39137.280689756,0
+STN.US,D,20150126,000000,22.1514,22.2061,22.064,22.0819,23466.064149005,0
+STN.US,D,20150127,000000,22.056,22.3909,22.0193,22.2677,24374.875948909,0
+STN.US,D,20150128,000000,22.3214,22.4525,22.1335,22.215,19599.336645983,0
+STN.US,D,20150129,000000,22.224,22.224,21.7997,21.9388,21544.777630715,0
+STN.US,D,20150130,000000,21.6576,21.8176,21.5603,21.7003,17159.735535278,0
+STN.US,D,20150202,000000,21.8802,21.9855,21.5523,21.8881,48333.087351683,0
+STN.US,D,20150203,000000,21.9676,23.1063,21.9676,23.0536,157131.84926195,0
+STN.US,D,20150204,000000,23.1063,23.1063,22.4525,22.517,24445.326476033,0
+STN.US,D,20150205,000000,22.6662,23.1947,22.5668,23.1063,33658.242551689,0
+STN.US,D,20150206,000000,23.002,23.3209,22.8778,22.8778,15352.176296489,0
+STN.US,D,20150209,000000,23.0348,23.1162,22.7008,22.7446,32532.040553802,0
+STN.US,D,20150210,000000,22.7446,22.8598,22.4525,22.6662,16814.527952368,0
+STN.US,D,20150211,000000,22.533,22.7346,22.365,22.7008,10858.43910206,0
+STN.US,D,20150212,000000,22.7784,23.2822,22.7784,23.0616,8514.4494210235,0
+STN.US,D,20150213,000000,23.2017,23.3209,23.0447,23.1619,19389.997936813,0
+STN.US,D,20150217,000000,23.2404,23.8385,23.1768,23.6101,39278.181744005,0
+STN.US,D,20150218,000000,23.46,23.773,23.2404,23.2573,30280.642994129,0
+STN.US,D,20150219,000000,22.984,23.301,22.8072,23.1768,15561.515005657,0
+STN.US,D,20150220,000000,23.0348,23.2216,22.9662,23.144,6058.7453326905,0
+STN.US,D,20150223,000000,23.1768,23.1768,22.7625,22.845,11552.880012285,0
+STN.US,D,20150224,000000,22.7536,22.7982,22.4525,22.7258,30737.564984335,0
+STN.US,D,20150225,000000,22.8172,23.0974,22.8172,22.845,20226.346337388,0
+STN.US,D,20150226,000000,22.7008,22.7258,22.4525,22.5082,21135.158137292,0
+STN.US,D,20150227,000000,22.517,22.7346,22.3909,22.5498,21098.926437629,0
+STN.US,D,20150302,000000,22.4992,22.6662,22.4892,22.5668,62586.235425031,0
+STN.US,D,20150303,000000,22.6383,22.7346,22.4088,22.6383,28972.27606182,0
+STN.US,D,20150304,000000,22.6194,22.8926,22.525,22.7784,21390.792907144,0
+STN.US,D,20150305,000000,22.7258,22.7346,22.1862,22.3988,22633.741492837,0
+STN.US,D,20150306,000000,22.3214,22.4803,22.1415,22.4803,32479.705876509,0
+STN.US,D,20150309,000000,22.4892,22.4892,22.365,22.4714,13695.582472966,0
+STN.US,D,20150310,000000,22.365,22.4803,21.9299,22.0481,20367.247391637,0
+STN.US,D,20150311,000000,22.0193,22.1256,21.8722,22.0918,11543.822087369,0
+STN.US,D,20150312,000000,22.2756,22.365,22.064,22.1773,6674.6842269773,0
+STN.US,D,20150313,000000,22.1008,22.1008,21.6397,21.6835,8374.5548028767,0
+STN.US,D,20150316,000000,21.8623,21.8881,21.6169,21.6347,28065.477134121,0
+STN.US,D,20150317,000000,21.5881,21.7897,21.2105,21.7897,15842.310678053,0
+STN.US,D,20150318,000000,21.6397,22.2498,21.5781,22.2498,34738.148488894,0
+STN.US,D,20150319,000000,22.0719,22.1514,21.754,21.8722,10186.139786073,0
+STN.US,D,20150320,000000,21.9676,21.9676,21.7451,21.8176,9503.7761090691,0
+STN.US,D,20150323,000000,22.1614,22.1614,21.5603,21.6933,55793.798174146,0
+STN.US,D,20150324,000000,21.7192,22.2061,21.6259,22.1415,27724.295295618,0
+STN.US,D,20150325,000000,22.2061,22.2061,21.5523,21.6347,54434.103000647,0
+STN.US,D,20150326,000000,21.597,21.905,21.4111,21.7798,26303.207519911,0
+STN.US,D,20150327,000000,21.75,21.9021,21.5145,21.7947,14190.749035039,0
+STN.US,D,20150330,000000,21.8215,21.8215,21.4659,21.4837,24226.929841947,0
+STN.US,D,20150331,000000,21.4659,21.4659,21.0763,21.2125,45076.260126336,0
+STN.US,D,20150401,000000,21.2283,21.2283,20.8607,21.2214,35945.871811025,0
+STN.US,D,20150402,000000,21.2949,21.7341,21.2949,21.3427,44059.759663543,0
+STN.US,D,20150406,000000,21.2711,21.9021,21.2711,21.6517,43384.44103925,0
+STN.US,D,20150407,000000,21.6973,21.9448,21.5643,21.8146,20504.122701479,0
+STN.US,D,20150408,000000,21.8395,21.9448,21.6884,21.7043,24454.384400949,0
+STN.US,D,20150409,000000,21.6795,21.7043,21.5821,21.6367,19334.643951215,0
+STN.US,D,20150410,000000,21.6517,21.8295,21.5741,21.7341,18592.900544207,0
+STN.US,D,20150413,000000,21.8047,21.8484,21.6427,21.7659,36962.372273819,0
+STN.US,D,20150414,000000,21.9358,22.3194,21.8851,22.2031,10369.311156597,0
+STN.US,D,20150415,000000,22.2299,22.7982,22.2299,22.673,44241.924597964,0
+STN.US,D,20150416,000000,22.7536,23.154,22.6652,23.0984,35858.311870171,0
+STN.US,D,20150417,000000,23.1073,23.1718,22.9592,23.1361,101195.13716136,0
+STN.US,D,20150420,000000,23.1639,23.4987,23.1639,23.3855,47145.492751587,0
+STN.US,D,20150421,000000,23.3944,23.3944,23.0109,23.2414,32373.023649721,0
+STN.US,D,20150422,000000,23.2036,23.3398,23.154,23.2941,9835.9000226552,0
+STN.US,D,20150423,000000,23.2941,23.7681,23.2235,23.6756,14989.859299849,0
+STN.US,D,20150424,000000,23.6587,23.9181,23.5057,23.7035,32856.112978573,0
+STN.US,D,20150427,000000,23.7681,24.0661,23.7681,24.0045,21636.363315977,0
+STN.US,D,20150428,000000,23.9597,24.3245,23.9597,24.3045,13858.625121453,0
+STN.US,D,20150429,000000,24.1555,24.4397,24.1555,24.2747,39329.509985196,0
+STN.US,D,20150430,000000,24.1456,24.1456,23.7293,23.9509,32906.434783662,0
+STN.US,D,20150501,000000,23.8883,24.083,23.8087,24.083,13524.488335664,0
+STN.US,D,20150504,000000,24.2559,24.4019,24.0493,24.4019,10251.558132688,0
+STN.US,D,20150505,000000,24.2877,24.6076,24.2877,24.4933,19942.531356688,0
+STN.US,D,20150506,000000,24.5023,24.5917,23.8783,23.9329,30214.218211412,0
+STN.US,D,20150507,000000,23.8981,24.1277,23.6309,24.0045,19038.751737293,0
+STN.US,D,20150508,000000,24.1377,24.554,24.1377,24.5023,17127.529580021,0
+STN.US,D,20150511,000000,24.5023,24.6702,24.2877,24.3045,11721.961277383,0
+STN.US,D,20150512,000000,24.1555,24.6166,24.1555,24.4397,16020.449868068,0
+STN.US,D,20150513,000000,24.6076,24.6335,24.4307,24.4307,12847.156839168,0
+STN.US,D,20150514,000000,25.7175,25.8139,25.4144,25.5486,46314.17653152,0
+STN.US,D,20150515,000000,25.3876,26.4737,25.174,26.3216,29942.480463932,0
+STN.US,D,20150518,000000,25.5138,26.5769,25.5138,26.2302,15803.059670084,0
+STN.US,D,20150519,000000,26.105,26.105,25.7701,26.0205,17578.412953616,0
+STN.US,D,20150520,000000,25.8775,25.947,25.6082,25.6817,19493.660855296,0
+STN.US,D,20150521,000000,25.5486,25.6082,25.165,25.2754,29188.659823702,0
+STN.US,D,20150522,000000,25.156,25.2982,24.9246,25.0448,14650.69033355,0
+STN.US,D,20150526,000000,24.9444,24.9892,24.3403,24.4307,30133.70332327,0
+STN.US,D,20150527,000000,24.4307,24.713,24.3761,24.4933,20731.57726048,0
+STN.US,D,20150528,000000,24.393,24.5311,24.1983,24.4119,29726.096702051,0
+STN.US,D,20150529,000000,24.3662,24.6434,24.2747,24.5311,20397.44047469,0
+STN.US,D,20150601,000000,24.6702,24.858,24.3662,24.704,27839.029011221,0
+STN.US,D,20150602,000000,24.8222,25.1312,24.7318,24.7318,29365.792577616,0
+STN.US,D,20150603,000000,24.7418,25.1472,24.7318,25.0528,10703.447942386,0
+STN.US,D,20150604,000000,24.9614,24.9892,24.7229,24.7507,13747.917150258,0
+STN.US,D,20150605,000000,24.6245,25.027,24.5311,25.027,13858.625121453,0
+STN.US,D,20150608,000000,24.9246,25.1134,24.858,25.0448,20283.71319519,0
+STN.US,D,20150609,000000,25.1054,25.327,25.1054,25.2912,8679.5049417147,0
+STN.US,D,20150610,000000,25.47,25.7344,25.2912,25.4244,9029.7447051327,0
+STN.US,D,20150611,000000,25.3708,25.4969,25.1928,25.327,6087.931979642,0
+STN.US,D,20150612,000000,25.1472,25.2584,24.9991,25.2028,12847.156839168,0
+STN.US,D,20150615,000000,25.0448,25.2196,24.9614,24.9991,23665.338497157,0
+STN.US,D,20150616,000000,25.0368,25.1224,24.9892,25.0806,8787.1936046048,0
+STN.US,D,20150617,000000,24.9534,25.317,24.9534,25.2842,25692.300806134,0
+STN.US,D,20150618,000000,25.156,25.5744,25.156,25.5238,8562.7583539087,0
+STN.US,D,20150619,000000,25.5048,25.5048,25.2754,25.3548,9802.6876312966,0
+STN.US,D,20150622,000000,25.5814,25.628,25.3638,25.6181,5182.1394880437,0
+STN.US,D,20150623,000000,25.6002,25.8775,25.6002,25.8596,7647.9079373945,0
+STN.US,D,20150624,000000,25.947,26.5253,25.947,26.1795,114600.86603701,0
+STN.US,D,20150625,000000,26.3733,26.6296,26.2223,26.3037,29188.659823702,0
+STN.US,D,20150626,000000,26.3087,26.3783,25.9609,26.3345,16729.98731982,0
+STN.US,D,20150629,000000,26.0841,26.0841,25.8983,25.9331,27174.781184049,0
+STN.US,D,20150630,000000,26.0404,26.0404,25.5694,26.0146,32171.736429366,0
+STN.US,D,20150701,000000,26.0325,26.2829,25.8705,26.0235,27733.353220535,0
+STN.US,D,20150702,000000,25.9699,26.0663,25.5356,25.8457,32002.655164268,0
+STN.US,D,20150706,000000,25.318,25.5834,25.318,25.4055,56933.083841357,0
+STN.US,D,20150707,000000,25.3082,25.4055,25.174,25.3082,27511.937278144,0
+STN.US,D,20150708,000000,25.1472,25.2396,24.6772,24.9246,24143.395645501,0
+STN.US,D,20150709,000000,25.0617,25.2396,24.7308,24.7686,26048.579186162,0
+STN.US,D,20150710,000000,24.9246,25.3806,24.9087,25.318,16506.558505225,0
+STN.US,D,20150713,000000,25.2764,26.0325,25.2038,25.9609,25375.273434074,0
+STN.US,D,20150714,000000,26.0146,26.2441,25.8804,26.2093,19423.210328172,0
+STN.US,D,20150715,000000,26.2272,26.2272,25.7204,25.791,9552.0850419544,0
+STN.US,D,20150716,000000,25.7463,25.951,25.7463,25.7831,9094.1566156464,0
+STN.US,D,20150717,000000,25.8894,26.0046,25.639,25.8894,15943.960724332,0
+STN.US,D,20150720,000000,25.9073,26.1557,25.8168,25.8168,21897.030266336,0
+STN.US,D,20150721,000000,25.9331,25.9331,25.6012,25.6946,15157.934128846,0
+STN.US,D,20150722,000000,24.9991,24.9991,24.3731,24.9534,22682.050425721,0
+STN.US,D,20150723,000000,24.9156,25.1054,24.703,24.7497,7074.2393593823,0
+STN.US,D,20150724,000000,24.6146,25.009,24.6056,24.6315,12463.704684392,0
+STN.US,D,20150727,000000,24.6056,24.8729,24.3731,24.3999,24366.824460094,0
+STN.US,D,20150728,000000,24.3284,25.2664,24.2847,25.1382,34810.611888223,0
+STN.US,D,20150729,000000,25.0448,25.639,25.0448,25.3082,92299.24845776,0
+STN.US,D,20150730,000000,25.156,25.2396,24.9345,25.2396,20657.100988949,0
+STN.US,D,20150731,000000,25.328,25.472,24.7308,24.8212,19649.658451071,0
+STN.US,D,20150803,000000,24.7855,24.864,24.4377,24.552,21943.326327019,0
+STN.US,D,20150804,000000,24.6682,24.9892,24.5897,24.6682,23355.35617781,0
+STN.US,D,20150805,000000,24.7308,24.9246,24.5301,24.6504,17178.857821212,0
+STN.US,D,20150806,000000,24.0721,24.0721,21.6069,21.9895,67297.362817444,0
+STN.US,D,20150807,000000,21.9895,22.8688,21.9895,22.828,33238.558697248,0
+STN.US,D,20150810,000000,22.7992,23.1003,22.7992,23.0566,19649.658451071,0
+STN.US,D,20150811,000000,22.8182,22.8549,22.524,22.8082,11864.875203835,0
+STN.US,D,20150812,000000,22.7356,22.828,22.4972,22.7714,18637.183732685,0
+STN.US,D,20150813,000000,22.7098,22.7546,22.4794,22.5936,12575.419091689,0
+STN.US,D,20150814,000000,22.6036,22.8847,22.5836,22.7714,12800.860778487,0
+STN.US,D,20150817,000000,22.6284,22.6284,22.2637,22.4426,68045.144841064,0
+STN.US,D,20150818,000000,22.4794,22.4794,22.1057,22.1663,17178.857821212,0
+STN.US,D,20150819,000000,22.0521,22.0521,21.4629,21.7023,22569.329582323,0
+STN.US,D,20150820,000000,21.6675,21.6675,21.1877,21.2503,17070.16272222,0
+STN.US,D,20150821,000000,21.0108,21.2909,20.7614,20.9283,27284.482719143,0
+STN.US,D,20150824,000000,19.5204,21.2075,19.4955,20.4732,32452.532101762,0
+STN.US,D,20150825,000000,21.0009,21.0883,20.2228,20.2944,24366.824460094,0
+STN.US,D,20150826,000000,20.6501,20.667,20.0808,20.5924,11564.957245506,0
+STN.US,D,20150827,000000,20.813,21.2741,20.813,21.0535,35259.482389615,0
+STN.US,D,20150828,000000,21.0793,21.0793,20.7793,20.9551,10333.079456932,0
+STN.US,D,20150831,000000,20.8627,20.8826,20.2228,20.8627,40420.48671952,0
+STN.US,D,20150901,000000,20.5825,20.9363,20.3232,20.4544,25375.273434074,0
+STN.US,D,20150902,000000,20.6193,20.6193,19.7072,19.9138,75903.39792373,0
+STN.US,D,20150903,000000,19.896,20.4354,19.736,20.0182,38515.303178859,0
+STN.US,D,20150904,000000,19.9694,20.0102,19.6992,19.8682,11677.678088905,0
+STN.US,D,20150908,000000,20.508,20.8548,20.508,20.6193,60075.177351101,0
+STN.US,D,20150909,000000,20.8468,20.8468,20.2774,20.3142,36720.827609393,0
+STN.US,D,20150910,000000,20.2774,20.5557,20.2774,20.4643,11086.900097162,0
+STN.US,D,20150911,000000,20.3312,20.4454,20.0102,20.053,14934.505314252,0
+STN.US,D,20150914,000000,20.0718,20.3978,19.9774,20.36,14482.615504554,0
+STN.US,D,20150915,000000,20.3888,20.3888,20.0718,20.3232,6173.4790482929,0
+STN.US,D,20150916,000000,20.5636,21.3089,20.5557,21.2821,23355.35617781,0
+STN.US,D,20150917,000000,21.1877,21.5701,20.341,20.5458,19664.754992598,0
+STN.US,D,20150918,000000,20.3312,20.6262,20.3232,20.3798,19984.801672962,0
+STN.US,D,20150921,000000,20.4822,20.6412,20.3142,20.517,32561.227200754,0
+STN.US,D,20150922,000000,20.2576,20.8468,20.2576,20.8041,12800.860778487,0
+STN.US,D,20150923,000000,20.7882,20.8627,20.5557,20.6958,24478.538867391,0
+STN.US,D,20150924,000000,20.4901,20.4901,19.896,20.2328,13347.355581751,0
+STN.US,D,20150925,000000,20.3699,20.5269,20.2328,20.4126,11452.236402107,0
+STN.US,D,20150928,000000,20.2566,20.341,19.6624,19.6893,11727.999893994,0
+STN.US,D,20150929,000000,19.6346,19.6525,19.3564,19.4379,23163.126882371,0
+STN.US,D,20150930,000000,19.5273,19.733,19.2769,19.571,11637.420644834,0
+STN.US,D,20151001,000000,19.6893,20.0162,19.6446,19.7429,12755.571153907,0
+STN.US,D,20151002,000000,19.5621,19.9844,19.4846,19.894,33567.66330253,0
+STN.US,D,20151005,000000,20.0082,20.5736,20.0082,20.499,80723.220415133,0
+STN.US,D,20151006,000000,20.4354,20.9114,20.4354,20.8945,6603.2272637512,0
+STN.US,D,20151007,000000,20.8747,21.6427,20.8747,21.4837,75861.127607455,0
+STN.US,D,20151008,000000,21.4033,22.369,21.4033,22.3422,21039.546707624,0
+STN.US,D,20151009,000000,22.5558,22.6999,22.2687,22.523,21039.546707624,0
+STN.US,D,20151012,000000,22.5042,22.5042,22.0024,22.1892,6825.6496422437,0
+STN.US,D,20151013,000000,22.2091,22.2627,21.9487,22.0928,15106.605887655,0
+STN.US,D,20151014,000000,22.0481,22.3332,21.8961,22.0292,21257.943341709,0
+STN.US,D,20151015,000000,22.0123,22.3522,22.0123,22.2359,18126.920629084,0
+STN.US,D,20151016,000000,22.2965,22.2965,21.9855,21.9944,7609.663365527,0
+STN.US,D,20151019,000000,21.8156,22.1027,21.7421,22.0292,22244.250721449,0
+STN.US,D,20151020,000000,22.0024,22.7625,22.0024,22.7088,19452.396975124,0
+STN.US,D,20151021,000000,22.7704,22.837,22.2687,22.2687,21257.943341709,0
+STN.US,D,20151022,000000,22.2786,22.7258,22.2786,22.7088,21597.112308008,0
+STN.US,D,20151023,000000,22.6999,22.987,22.6274,22.7982,8279.9498093097,0
+STN.US,D,20151026,000000,22.8788,23.0566,22.3611,22.369,12869.298433407,0
+STN.US,D,20151027,000000,22.2091,22.2091,21.6019,21.7679,11859.843023327,0
+STN.US,D,20151028,000000,21.8156,22.5558,21.8156,22.4684,13650.292848386,0
+STN.US,D,20151029,000000,22.2448,22.4684,22.2091,22.226,14323.598600473,0
+STN.US,D,20151030,000000,22.2359,22.4952,22.2091,22.4227,9847.9772558765,0
+STN.US,D,20151102,000000,22.4227,22.4774,21.9388,22.3422,29269.174711844,0
+STN.US,D,20151103,000000,22.2876,22.539,22.1206,22.531,4027.7572793069,0
+STN.US,D,20151104,000000,22.4406,22.4406,22.064,22.2876,11932.306422654,0
+STN.US,D,20151105,000000,21.8961,22.4485,21.8414,22.3869,28646.190764846,0
+STN.US,D,20151106,000000,22.2627,22.4774,22.0123,22.4406,12086.291146226,0
+STN.US,D,20151109,000000,22.379,22.4952,22.2091,22.3253,30906.646249434,0
+STN.US,D,20151110,000000,22.0481,22.5638,22.0481,22.539,18689.518409977,0
+STN.US,D,20151111,000000,22.4684,22.5042,22.2627,22.4952,8614.0865950993,0
+STN.US,D,20151112,000000,22.2528,22.2528,21.8871,22.0392,12418.415059812,0
+STN.US,D,20151113,000000,21.8961,21.9944,21.6625,21.8414,8056.5209947155,0
+STN.US,D,20151116,000000,21.6973,22.3522,21.6973,22.2965,34800.547527205,0
+STN.US,D,20151117,000000,22.3422,22.3611,22.1634,22.2786,10740.686078151,0
+STN.US,D,20151118,000000,22.2786,22.4306,22.056,22.2627,21373.683493413,0
+STN.US,D,20151119,000000,22.1276,22.4952,22.1276,22.4406,9402.1260627898,0
+STN.US,D,20151120,000000,22.4584,22.4952,22.1206,22.1634,11526.712673639,0
+STN.US,D,20151123,000000,22.1127,22.4774,22.1127,22.3869,9063.9635325931,0
+STN.US,D,20151124,000000,22.3332,22.7884,22.3332,22.6462,9509.8147256798,0
+STN.US,D,20151125,000000,22.6542,23.0566,22.6542,22.996,17568.348592599,0
+STN.US,D,20151127,000000,22.9314,23.0914,22.9314,23.0646,1344.5986319725,0
+STN.US,D,20151130,000000,23.0834,23.5574,23.0566,23.1301,29316.477208628,0
+STN.US,D,20151201,000000,23.1748,23.7661,23.0834,23.6289,34409.043883614,0
+STN.US,D,20151202,000000,23.4859,23.621,23.2275,23.4859,30143.767684288,0
+STN.US,D,20151203,000000,23.5117,23.5375,23.1301,23.4859,16953.416134414,0
+STN.US,D,20151204,000000,23.4073,23.5276,23.0735,23.307,5595.7847258736,0
+STN.US,D,20151207,000000,23.1908,23.2076,22.673,23.1301,25733.564686306,0
+STN.US,D,20151208,000000,22.837,22.837,22.2965,22.7168,8454.063254917,0
+STN.US,D,20151209,000000,22.6026,22.7704,22.1991,22.6642,13316.156062596,0
+STN.US,D,20151210,000000,22.5926,23.0646,22.5926,22.9414,5707.4991331707,0
+STN.US,D,20151211,000000,22.5826,22.6174,22.1206,22.2448,8729.8267468035,0
+STN.US,D,20151214,000000,22.1534,22.3154,21.9299,21.9855,22091.272433979,0
+STN.US,D,20151215,000000,22.0292,22.4306,21.7769,22.2786,36140.113978668,0
+STN.US,D,20151216,000000,22.2786,22.681,21.911,22.5738,9623.5420051805,0
+STN.US,D,20151217,000000,22.4128,22.4485,22.1802,22.3958,4254.2054022064,0
+STN.US,D,20151218,000000,22.2965,22.3253,21.8504,22.0292,19246.07757426,0
+STN.US,D,20151221,000000,22.1027,22.3958,21.8703,22.3332,25625.876023416,0
+STN.US,D,20151222,000000,22.2528,22.4862,22.1991,22.4306,4641.6833013901,0
+STN.US,D,20151223,000000,22.5558,22.6026,22.2965,22.5042,12418.415059812,0
+STN.US,D,20151224,000000,22.3958,22.7168,22.3958,22.5926,6485.4742398434,0
+STN.US,D,20151228,000000,23.1391,23.1391,22.2349,22.2349,2484.8907352845,0
+STN.US,D,20151229,000000,22.3998,22.688,22.3998,22.6344,24018.59756888,0
+STN.US,D,20151230,000000,22.5429,22.5708,22.3214,22.5102,6123.1572432041,0
+STN.US,D,20151231,000000,22.4644,22.4644,22.1176,22.222,10076.438250979,0
+STN.US,D,20160104,000000,21.7013,21.755,21.2771,21.6457,14061.925214011,0
+STN.US,D,20160105,000000,21.5861,21.7103,21.2125,21.2453,9629.5806217911,0
+STN.US,D,20160106,000000,20.9303,20.9899,20.6868,20.8856,30120.619653947,0
+STN.US,D,20160107,000000,20.5646,20.6511,20.359,20.4186,21833.624791925,0
+STN.US,D,20160108,000000,20.4266,20.667,20.2755,20.2755,11262.019978872,0
+STN.US,D,20160111,000000,20.4444,20.4444,19.7111,19.8632,34931.384220436,0
+STN.US,D,20160112,000000,20.0242,20.2208,19.7648,20.1702,20159.921554671,0
+STN.US,D,20160113,000000,20.188,20.2566,19.427,19.6684,9205.8710229435,0
+STN.US,D,20160114,000000,19.6942,20.0599,19.3793,19.9904,11281.142264805,0
+STN.US,D,20160115,000000,19.4607,19.7211,19.2093,19.5144,8788.2000407065,0
+STN.US,D,20160119,000000,19.7827,20.0878,19.6863,19.6863,12050.059446562,0
+STN.US,D,20160120,000000,19.4975,19.7747,18.9491,19.6774,27648.812587985,0
+STN.US,D,20160121,000000,19.584,20.05,19.3624,19.9655,20757.744599126,0
+STN.US,D,20160122,000000,20.4126,21.0933,20.3788,21.0376,11353.605664133,0
+STN.US,D,20160125,000000,20.8419,20.8419,20.1066,20.1802,33902.80652442,0
+STN.US,D,20160126,000000,20.2398,20.8419,20.2398,20.7892,13936.120701289,0
+STN.US,D,20160127,000000,20.6272,21.1459,20.4345,20.8578,18374.503910121,0
+STN.US,D,20160128,000000,21.2025,21.5295,21.0247,21.3794,12610.644355251,0
+STN.US,D,20160129,000000,21.4689,21.8991,21.4509,21.8186,5202.2682100793,0
+STN.US,D,20160201,000000,21.5295,21.9905,21.0038,21.9527,28357.343603636,0
+STN.US,D,20160202,000000,21.5583,21.5583,20.191,20.3878,13609.028968212,0
+STN.US,D,20160203,000000,20.659,21.1539,20.3968,21.0743,24012.55895227,0
+STN.US,D,20160204,000000,21.0743,21.7808,21.0743,21.6239,16808.489335758,0
+STN.US,D,20160205,000000,21.5951,21.8007,21.4411,21.5681,11506.583951603,0
+STN.US,D,20160208,000000,21.2552,21.3973,20.5835,20.8657,19308.476612569,0
+STN.US,D,20160209,000000,20.667,20.8419,20.3878,20.5835,9483.6473870336,0
+STN.US,D,20160210,000000,20.5468,20.7803,20.041,20.1254,11723.974149587,0
+STN.US,D,20160211,000000,19.6863,20.205,19.4707,20.1802,11782.347443489,0
+STN.US,D,20160212,000000,20.4046,20.5468,20.041,20.05,13576.823012956,0
+STN.US,D,20160216,000000,20.5368,20.7346,19.9655,20.5934,30748.635781455,0
+STN.US,D,20160217,000000,20.8488,21.0575,20.7713,20.9482,8500.3593155986,0
+STN.US,D,20160218,000000,21.0475,21.0475,20.4534,20.4633,12249.333794713,0
+STN.US,D,20160219,000000,20.3222,20.3222,20.0062,20.1702,7982.0447231841,0
+STN.US,D,20160222,000000,20.4126,20.7614,20.2755,20.3222,10658.158317806,0
+STN.US,D,20160223,000000,20.1702,20.359,20.0878,20.0878,4616.5223988457,0
+STN.US,D,20160224,000000,19.7558,19.9606,19.6416,19.9278,10570.598376952,0
+STN.US,D,20160225,000000,19.8016,19.8105,19.1139,19.7499,29686.845694081,0
+STN.US,D,20160226,000000,19.4349,19.4349,18.9451,19.2799,23498.270104262,0
+STN.US,D,20160229,000000,19.3624,19.4081,18.5635,18.7165,11018.462442242,0
+STN.US,D,20160301,000000,18.7255,19.3703,18.7255,19.3703,18653.286710313,0
+STN.US,D,20160302,000000,19.1915,19.3793,19.1041,19.2799,8954.2619974995,0
+STN.US,D,20160303,000000,19.3793,20.1076,19.3793,20.041,16881.959171188,0
+STN.US,D,20160304,000000,20.1156,20.3401,20.0878,20.2656,10047.251604028,0
+STN.US,D,20160307,000000,20.1802,21.1369,20.1802,20.815,12770.667695434,0
+STN.US,D,20160308,000000,20.6422,20.6422,19.8194,19.8294,8007.2056257285,0
+STN.US,D,20160309,000000,19.881,20.2566,19.8632,20.205,7879.388240803,0
+STN.US,D,20160310,000000,20.3132,20.4722,20.05,20.3222,9965.7302797842,0
+STN.US,D,20160311,000000,20.5736,20.7256,20.4266,20.4892,14308.502058947,0
+STN.US,D,20160314,000000,20.3788,20.7346,20.3788,20.508,24866.016766575,0
+STN.US,D,20160315,000000,20.2934,20.3302,20.1444,20.2755,6938.3704856426,0
+STN.US,D,20160316,000000,20.2398,20.8657,20.2398,20.7713,6980.6408019171,0
+STN.US,D,20160317,000000,20.9223,21.9984,20.8319,21.9249,34151.39624156,0
+STN.US,D,20160318,000000,21.9805,22.059,20.9849,21.127,61606.973098004,0
+STN.US,D,20160321,000000,21.0287,21.1737,20.976,21.0287,8732.8460551089,0
+STN.US,D,20160322,000000,20.9392,21.7301,20.9392,21.5861,14288.373336911,0
+STN.US,D,20160323,000000,21.4599,21.4599,21.1012,21.2353,5918.8507145436,0
+STN.US,D,20160324,000000,21.0127,21.2025,20.8319,21.1827,4617.5288349475,0
+STN.US,D,20160328,000000,21.1638,21.3347,21.0287,21.2949,38262.687717314,0
+STN.US,D,20160329,000000,21.1697,22.1067,21.1697,21.9895,6410.997968312,0
+STN.US,D,20160330,000000,21.3207,23.5981,21.3207,23.4729,107698.72725103,0
+STN.US,D,20160331,000000,23.4908,23.7879,22.6532,22.8162,31713.808003058,0
+STN.US,D,20160401,000000,22.4554,22.5718,22.1683,22.4286,10981.224306476,0
+STN.US,D,20160404,000000,22.4922,22.7436,22.3482,22.6532,15026.090999513,0
+STN.US,D,20160405,000000,22.2309,22.521,22.1763,22.3214,10773.89846951,0
+STN.US,D,20160406,000000,22.4744,22.6632,22.3929,22.537,11533.757726351,0
+STN.US,D,20160407,000000,22.4922,22.4922,22.2309,22.366,13822.393421789,0
+STN.US,D,20160408,000000,22.4922,22.8162,22.4922,22.8162,25603.734429177,0
+STN.US,D,20160411,000000,22.836,23.1212,22.836,23.0576,22299.604707047,0
+STN.US,D,20160412,000000,23.1212,23.2742,22.8608,23.2742,10110.65707844,0
+STN.US,D,20160413,000000,23.2106,23.3746,22.9702,23.0218,4491.7243222255,0
+STN.US,D,20160414,000000,22.6532,22.7694,21.753,22.6999,46458.096894074,0
+STN.US,D,20160415,000000,22.6452,23.4819,22.6452,23.2911,48056.317423694,0
+STN.US,D,20160418,000000,23.0924,23.2563,22.8788,23.1212,31445.089563884,0
+STN.US,D,20160419,000000,23.2394,23.7163,23.2394,23.4541,10454.858225248,0
+STN.US,D,20160420,000000,23.4272,24.1735,23.2742,24.0383,13299.046648866,0
+STN.US,D,20160421,000000,23.9409,23.9409,23.1311,23.1679,7565.3801770489,0
+STN.US,D,20160422,000000,23.2563,23.4541,22.8857,22.9424,5186.1652324508,0
+STN.US,D,20160425,000000,22.9224,22.988,22.8162,22.8608,16440.133722508,0
+STN.US,D,20160426,000000,22.8788,23.0298,22.849,22.9801,4848.0027022542,0
+STN.US,D,20160427,000000,22.9224,23.2106,22.9224,23.141,9468.550845507,0
+STN.US,D,20160428,000000,23.0745,23.4362,23.0745,23.2563,10652.119701196,0
+STN.US,D,20160429,000000,23.3199,23.3845,22.9702,23.0486,11908.151956211,0
+STN.US,D,20160502,000000,23.1937,23.1937,22.7158,22.845,5487.0896268818,0
+STN.US,D,20160503,000000,22.5806,22.5806,22.2309,22.529,25175.999085922,0
+STN.US,D,20160504,000000,22.384,22.384,21.9139,22.2041,13565.752215837,0
+STN.US,D,20160505,000000,22.2925,22.2925,21.9329,22.1395,4510.8466081593,0
+STN.US,D,20160506,000000,22.0153,22.836,22.0153,22.836,16151.286561299,0
+STN.US,D,20160509,000000,22.672,22.8062,22.3303,22.5618,13194.377294281,0
+STN.US,D,20160510,000000,22.5906,23.1679,22.5906,22.9622,4471.59560019,0
+STN.US,D,20160511,000000,22.8788,23.1679,22.8788,23.0924,3634.2407635125,0
+STN.US,D,20160512,000000,22.988,23.16,22.2746,22.3482,9402.1260627898,0
+STN.US,D,20160513,000000,22.6632,22.8688,22.4654,22.6084,22999.077797781,0
+STN.US,D,20160516,000000,22.7248,23.0298,22.7078,22.9424,21346.509718665,0
+STN.US,D,20160517,000000,22.8162,23.0218,22.5022,22.6354,19104.170083908,0
+STN.US,D,20160518,000000,22.6164,22.7616,22.2458,22.3114,4854.0413188648,0
+STN.US,D,20160519,000000,22.1306,22.2398,21.8255,22.1763,4233.0702440691,0
+STN.US,D,20160520,000000,22.2667,22.4554,22.1942,22.3392,7303.7067905872,0
+STN.US,D,20160523,000000,22.3571,22.6402,22.222,22.222,22634.747928938,0
+STN.US,D,20160524,000000,22.3114,22.8062,22.3114,22.4744,6364.7019076303,0
+STN.US,D,20160525,000000,22.4922,23.1212,22.4922,23.0745,12530.129467109,0
+STN.US,D,20160526,000000,23.2474,23.4997,23.2474,23.3646,16794.399230333,0
+STN.US,D,20160527,000000,23.3368,23.6786,23.2106,23.6249,19528.886118858,0
+STN.US,D,20160531,000000,23.616,23.7809,23.3934,23.6071,33995.398645784,0
+STN.US,D,20160601,000000,23.5246,23.616,23.2812,23.5981,19894.222423802,0
+STN.US,D,20160602,000000,23.3457,23.6617,23.3457,23.5812,5404.5618665362,0
+STN.US,D,20160603,000000,23.2474,23.4729,22.8857,23.1679,24005.513899557,0
+STN.US,D,20160606,000000,23.2563,23.4819,23.1679,23.464,20546.393017754,0
+STN.US,D,20160607,000000,23.4014,23.7631,23.4014,23.6071,14028.712822653,0
+STN.US,D,20160608,000000,23.7333,24.0025,23.7333,23.9051,9596.3682304325,0
+STN.US,D,20160609,000000,23.6786,23.8763,23.5325,23.8485,9493.7117480514,0
+STN.US,D,20160610,000000,23.5067,23.6875,23.0924,23.2305,9533.9691921224,0
+STN.US,D,20160613,000000,22.9622,23.4541,22.7774,23.2394,12301.668472006,0
+STN.US,D,20160614,000000,23.1838,23.1838,22.6632,22.7774,25495.039330185,0
+STN.US,D,20160615,000000,22.8688,23.0139,22.7336,22.7874,32414.287529894,0
+STN.US,D,20160616,000000,22.5528,22.8062,22.3214,22.8062,18530.501505896,0
+STN.US,D,20160617,000000,22.8857,22.9324,22.6354,22.6632,6604.233699853,0
+STN.US,D,20160620,000000,22.8946,23.4541,22.8946,23.4203,38621.985405647,0
+STN.US,D,20160621,000000,23.6617,23.6617,23.1311,23.1838,7055.1170734486,0
+STN.US,D,20160622,000000,23.1838,23.3199,22.8857,22.8857,5525.3341987493,0
+STN.US,D,20160623,000000,23.2474,23.4908,23.0218,23.4362,24591.259710791,0
+STN.US,D,20160624,000000,22.4098,22.8162,22.2667,22.3024,11373.734386168,0
+STN.US,D,20160627,000000,22.0769,22.1484,20.9621,21.1141,20004.930394998,0
+STN.US,D,20160628,000000,21.4361,21.8255,21.4361,21.8176,18940.12099932,0
+STN.US,D,20160629,000000,22.0074,22.0074,21.6367,21.6367,6403.9529155996,0
+STN.US,D,20160630,000000,21.6009,21.8891,21.5831,21.8802,4870.1442964932,0
+STN.US,D,20160701,000000,21.9527,22.3402,21.8971,22.1405,24858.971713863,0
+STN.US,D,20160705,000000,21.9905,21.9964,21.7441,21.7441,14752.34037983,0
+STN.US,D,20160706,000000,21.6109,21.906,21.4747,21.8434,5685.3575389317,0
+STN.US,D,20160707,000000,21.8722,22.1405,21.6109,21.7371,4736.288294957,0
+STN.US,D,20160708,000000,21.8087,21.9527,21.7887,21.9527,34828.727738054,0
+STN.US,D,20160711,000000,22.0441,22.5141,21.9905,22.4774,45187.974533633,0
+STN.US,D,20160712,000000,22.6184,22.9662,22.6184,22.8012,5678.3124862192,0
+STN.US,D,20160713,000000,22.8628,23.4411,22.7654,23.4173,9388.0359573649,0
+STN.US,D,20160714,000000,23.3805,23.5693,23.0884,23.2613,13070.585653762,0
+STN.US,D,20160715,000000,23.1898,23.1898,22.9374,23.0606,12677.069137968,0
+STN.US,D,20160718,000000,23.0248,23.0248,22.6662,22.7376,4543.0525634161,0
+STN.US,D,20160719,000000,22.6662,22.7288,22.4485,22.6104,19464.474208345,0
+STN.US,D,20160720,000000,22.5558,23.2971,22.5558,22.9374,10852.400485449,0
+STN.US,D,20160721,000000,22.9175,23.1361,22.7118,22.839,22905.479240316,0
+STN.US,D,20160722,000000,22.8886,22.8986,22.3948,22.8886,31267.956809972,0
+STN.US,D,20160725,000000,22.7724,22.83,22.4118,22.6104,22684.063297926,0
+STN.US,D,20160726,000000,22.531,23.1738,22.531,23.156,8273.9111926991,0
+STN.US,D,20160727,000000,23.0526,23.3259,22.8578,23.0338,14216.916373685,0
+STN.US,D,20160728,000000,22.8986,23.3338,22.836,23.2364,7726.409953333,0
+STN.US,D,20160729,000000,23.2265,23.2702,22.992,22.992,20721.512899463,0
+STN.US,D,20160801,000000,22.9662,22.9662,22.7118,22.8728,13340.310529039,0
+STN.US,D,20160802,000000,22.7724,22.9473,22.377,22.4217,12339.913043873,0
+STN.US,D,20160803,000000,22.4028,22.6562,22.1385,22.5141,30870.41454977,0
+STN.US,D,20160804,000000,21.9984,21.9984,21.0137,21.0585,102426.00851383,0
+STN.US,D,20160805,000000,20.7713,20.8856,20.4971,20.515,135682.68306091,0
+STN.US,D,20160808,000000,20.4782,20.5547,19.9496,20.0102,62975.726196419,0
+STN.US,D,20160809,000000,20.0628,20.4335,20.0271,20.3362,22729.352922505,0
+STN.US,D,20160810,000000,20.4782,20.8756,20.4603,20.815,24353.740790772,0
+STN.US,D,20160811,000000,20.8488,20.9969,20.8419,20.9313,13293.008032256,0
+STN.US,D,20160812,000000,20.8756,21.1191,20.8756,21.0763,16900.075021019,0
+STN.US,D,20160815,000000,21.2899,21.2899,21.0227,21.0763,39679.749748614,0
+STN.US,D,20160816,000000,21.0307,21.1956,21.0227,21.1191,5772.9174797861,0
+STN.US,D,20160817,000000,21.5007,21.7987,21.2005,21.7371,80233.086033569,0
+STN.US,D,20160818,000000,21.7699,21.9905,21.5643,21.8176,10273.699726928,0
+STN.US,D,20160819,000000,21.6993,21.753,21.3476,21.5105,10930.902501387,0
+STN.US,D,20160822,000000,21.4559,21.4559,21.1111,21.3575,12052.072318766,0
+STN.US,D,20160823,000000,21.3745,21.6209,21.1807,21.3675,10166.011064037,0
+STN.US,D,20160824,000000,21.2811,21.4659,21.1022,21.2303,13430.889778198,0
+STN.US,D,20160825,000000,21.0307,21.5741,21.0307,21.5354,16250.923735374,0
+STN.US,D,20160826,000000,21.5741,21.7281,21.2899,21.3675,23790.136573777,0
+STN.US,D,20160829,000000,21.3675,21.4291,21.1956,21.3377,12424.453676423,0
+STN.US,D,20160830,000000,21.2581,21.3675,21.1569,21.2661,34302.361656826,0
+STN.US,D,20160831,000000,21.1389,21.7619,21.1389,21.5105,53473.962959553,0
+STN.US,D,20160901,000000,21.4459,21.6298,21.2661,21.5453,21556.854863937,0
+STN.US,D,20160902,000000,21.6993,22.4306,21.6298,21.906,18985.410623899,0
+STN.US,D,20160906,000000,21.8087,22.1862,21.8087,22.1176,19353.766237149,0
+STN.US,D,20160907,000000,22.059,22.1405,21.7619,21.8802,9883.2025194386,0
+STN.US,D,20160908,000000,21.8176,21.8176,21.4559,21.4659,5926.9022033578,0
+STN.US,D,20160909,000000,21.2393,21.2393,20.7981,20.7981,41117.946938051,0
+STN.US,D,20160912,000000,20.7544,21.1191,20.6322,20.9969,7615.7019821377,0
+STN.US,D,20160913,000000,20.825,20.825,20.667,20.667,8887.8372147823,0
+STN.US,D,20160914,000000,20.7544,20.7614,20.6014,20.7057,7633.8178319697,0
+STN.US,D,20160915,000000,20.7892,20.9233,20.7087,20.7445,8925.075350548,0
+STN.US,D,20160916,000000,20.6322,20.6322,20.507,20.5348,5173.0815631278,0
+STN.US,D,20160919,000000,20.7544,20.7544,20.2358,20.4166,33348.260232342,0
+STN.US,D,20160920,000000,20.5348,20.8419,20.4971,20.6759,27781.66215342,0
+STN.US,D,20160921,000000,20.8856,21.2581,20.8369,21.2303,17966.897288902,0
+STN.US,D,20160922,000000,21.3287,21.4917,21.2661,21.3745,28411.691153132,0
+STN.US,D,20160923,000000,21.2899,21.4111,20.9969,21.0674,8637.2346254402,0
+STN.US,D,20160926,000000,21.0763,21.0763,20.515,20.5448,41283.002458743,0
+STN.US,D,20160927,000000,20.4246,20.667,20.4166,20.6491,11132.189721742,0
+STN.US,D,20160928,000000,20.7852,21.4351,20.7852,21.4281,8799.2708378261,0
+STN.US,D,20160929,000000,21.2801,21.3565,21.0207,21.0575,9811.7455562125,0
+STN.US,D,20160930,000000,21.0287,21.5265,20.9561,21.3178,18047.412177044,0
+STN.US,D,20161003,000000,21.127,21.2293,20.9939,21.0575,19250.103318666,0
+STN.US,D,20161004,000000,21.1459,21.1459,20.7952,20.9839,9275.315113966,0
+STN.US,D,20161005,000000,21.0654,21.3079,20.9939,21.2721,21757.13564819,0
+STN.US,D,20161006,000000,21.2572,21.3467,21.1936,21.3377,5144.901352278,0
+STN.US,D,20161007,000000,21.2373,21.3277,21.0277,21.2234,14567.156137104,0
+STN.US,D,20161010,000000,21.2473,21.5643,21.2473,21.5165,3711.7363433493,0
+STN.US,D,20161011,000000,21.3823,21.4003,21.1648,21.2889,15079.432112908,0
+STN.US,D,20161012,000000,21.2473,21.2473,21.0883,21.1369,12544.219572534,0
+STN.US,D,20161013,000000,20.9462,21.4351,20.9402,21.1459,32724.269849241,0
+STN.US,D,20161014,000000,21.2979,21.4102,21.127,21.1648,10289.802704556,0
+STN.US,D,20161017,000000,21.0575,21.2979,21.0575,21.2293,7829.0664357142,0
+STN.US,D,20161018,000000,21.4997,21.5265,21.1549,21.2373,14783.539898985,0
+STN.US,D,20161019,000000,21.2373,21.4449,20.9541,21.0475,10721.563792218,0
+STN.US,D,20161020,000000,20.9283,21.1101,20.6362,20.813,40237.315348998,0
+STN.US,D,20161021,000000,20.663,20.663,20.2486,20.4921,20104.567569074,0
+STN.US,D,20161024,000000,20.5498,20.5498,20.2656,20.35,5887.6511953886,0
+STN.US,D,20161025,000000,20.3888,20.5498,20.341,20.4364,5385.4395806025,0
+STN.US,D,20161026,000000,20.4126,20.4126,20.2656,20.3132,4212.9415220336,0
+STN.US,D,20161027,000000,20.3034,20.3132,20.1831,20.2486,8549.6746845857,0
+STN.US,D,20161028,000000,20.2388,20.2656,19.9248,20.0052,7620.7341626466,0
+STN.US,D,20161031,000000,19.9436,20.2566,19.8502,20.212,7702.2554868904,0
+STN.US,D,20161101,000000,20.1234,20.4364,20.1234,20.3978,11934.319294858,0
+STN.US,D,20161102,000000,20.3978,20.5776,20.3034,20.4364,6753.1862429158,0
+STN.US,D,20161103,000000,20.35,20.5776,20.2566,20.3978,7987.076903693,0
+STN.US,D,20161104,000000,20.4364,20.4364,19.6237,19.7141,6693.806512911,0
+STN.US,D,20161107,000000,19.6704,19.9436,19.6704,19.6704,9792.6232702788,0
+STN.US,D,20161108,000000,19.6704,19.6932,19.5333,19.6932,6672.6713547737,0
+STN.US,D,20161109,000000,19.4896,22.07,19.4896,22.0262,136977.96632389,0
+STN.US,D,20161110,000000,21.7083,23.1619,21.7083,22.9324,70723.271307889,0
+STN.US,D,20161111,000000,22.8847,22.8847,22.7058,22.844,22402.261189428,0
+STN.US,D,20161114,000000,22.844,23.0228,22.7058,23.0228,32014.732397489,0
+STN.US,D,20161115,000000,22.844,23.3875,22.844,23.3398,31156.242402674,0
+STN.US,D,20161116,000000,23.2941,23.3875,22.8847,23.0228,17871.285859233,0
+STN.US,D,20161117,000000,22.9811,23.3875,22.9811,23.2494,7019.8918098864,0
+STN.US,D,20161118,000000,23.1619,23.1619,22.7962,22.8847,10399.50423965,0
+STN.US,D,20161121,000000,23.0228,23.3875,22.9811,23.2941,22236.199232635,0
+STN.US,D,20161122,000000,23.3875,23.9757,23.3875,23.9757,27113.388581841,0
+STN.US,D,20161123,000000,23.8833,24.3821,23.6577,24.2489,32763.52085721,0
+STN.US,D,20161125,000000,24.3344,24.3344,24.0641,24.0641,6565.9891279855,0
+STN.US,D,20161128,000000,24.0641,24.0641,23.6111,23.8365,15907.729024669,0
+STN.US,D,20161129,000000,23.6577,24.1565,23.4302,23.9757,8708.6915886662,0
+STN.US,D,20161130,000000,24.1109,24.3821,24.0213,24.1565,22440.505761295,0
+STN.US,D,20161201,000000,24.2013,25.1064,24.2013,24.6563,25906.671695811,0
+STN.US,D,20161202,000000,24.5629,24.7467,24.3821,24.5629,18020.238402296,0
+STN.US,D,20161205,000000,24.6076,24.9256,24.4298,24.6076,33736.744567627,0
+STN.US,D,20161206,000000,24.5212,24.5629,24.0641,24.2907,14828.829523565,0
+STN.US,D,20161207,000000,24.2907,24.4298,24.2013,24.2907,12781.738492553,0
+STN.US,D,20161208,000000,24.2907,24.4298,24.2013,24.3821,13129.965383767,0
+STN.US,D,20161209,000000,24.3344,24.3821,24.1466,24.2907,11012.423825631,0
+STN.US,D,20161212,000000,24.2013,24.4298,24.1109,24.4298,16784.334869315,0
+STN.US,D,20161213,000000,24.3821,25.0856,24.3821,24.9722,28185.243030232,0
+STN.US,D,20161214,000000,24.9256,24.9256,24.5212,24.5629,11838.707865189,0
+STN.US,D,20161215,000000,24.4745,24.4745,23.9309,24.0213,14483.621940656,0
+STN.US,D,20161216,000000,23.9309,24.0125,23.7501,23.8365,8192.3898684552,0
+STN.US,D,20161219,000000,23.6577,23.7929,23.3875,23.4302,36064.631271035,0
+STN.US,D,20161220,000000,23.4302,23.7045,23.4302,23.5673,31804.387252218,0
+STN.US,D,20161221,000000,23.6111,23.6111,23.2494,23.4302,6616.3109330743,0
+STN.US,D,20161222,000000,23.2941,23.2941,22.9811,23.0666,9828.8549699427,0
+STN.US,D,20161223,000000,22.8847,23.0666,22.844,23.0228,8963.3199224155,0
+STN.US,D,20161227,000000,22.9811,23.1629,22.9811,23.0228,2633.8432783473,0
+STN.US,D,20161228,000000,22.9652,23.0964,22.9652,23.0516,17546.20699836,0
+STN.US,D,20161229,000000,23.0516,23.1898,23.0089,23.1898,9313.5596858335,0
+STN.US,D,20161230,000000,23.2364,23.2364,22.9652,22.9652,3839.5537282748,0
+STN.US,D,20170103,000000,22.9652,23.2792,22.9652,23.145,15094.528654434,0
+STN.US,D,20170104,000000,23.2364,23.5067,23.2364,23.4183,5021.1097117596,0
+STN.US,D,20170105,000000,23.3269,23.5981,23.3269,23.4183,6778.3471454602,0
+STN.US,D,20170106,000000,23.464,23.5981,23.145,23.2792,12683.107754579,0
+STN.US,D,20170109,000000,23.3716,23.5067,23.145,23.3269,21306.252274594,0
+STN.US,D,20170110,000000,23.3269,23.5524,23.2792,23.3716,19219.910235613,0
+STN.US,D,20170111,000000,23.464,23.8943,23.2792,23.7363,25642.985437147,0
+STN.US,D,20170112,000000,23.7363,23.8237,23.6438,23.6895,8317.1879450754,0
+STN.US,D,20170113,000000,23.6895,23.9191,23.6895,23.8237,9067.9892770002,0
+STN.US,D,20170117,000000,23.8237,23.8237,23.464,23.5524,5856.4516762335,0
+STN.US,D,20170118,000000,23.5524,23.5981,22.9652,23.0516,77356.691654693,0
+STN.US,D,20170119,000000,23.0089,23.0089,22.5986,22.827,6751.1733707123,0
+STN.US,D,20170120,000000,22.7346,22.7784,22.5092,22.5518,7359.0607761849,0
+STN.US,D,20170123,000000,22.5518,22.827,22.4624,22.7346,10741.692514254,0
+STN.US,D,20170124,000000,22.7346,23.5981,22.7346,23.5524,16075.803853666,0
+STN.US,D,20170125,000000,23.5524,25.0538,23.5524,24.9624,21148.241806616,0
+STN.US,D,20170126,000000,24.9624,24.9624,24.4635,24.6454,25239.404560335,0
+STN.US,D,20170127,000000,24.552,24.9156,24.2827,24.6901,73733.5216883,0
+STN.US,D,20170130,000000,24.3711,24.7815,24.3711,24.4635,30302.784588369,0
+STN.US,D,20170131,000000,24.3711,24.5093,24.0085,24.3284,14565.143264899,0
+STN.US,D,20170201,000000,24.1893,24.5987,24.0979,24.5093,22693.121222842,0
+STN.US,D,20170202,000000,24.4635,24.6504,24.2827,24.2827,8488.2820823773,0
+STN.US,D,20170203,000000,24.3245,24.5987,24.0531,24.5987,12708.268657123,0
+STN.US,D,20170206,000000,24.3711,24.4805,24.2827,24.4805,11150.305571575,0
+STN.US,D,20170207,000000,24.3711,24.7736,24.3245,24.7358,8003.1798813214,0
+STN.US,D,20170208,000000,24.7815,24.7815,24.6454,24.6901,3005.2181999026,0
+STN.US,D,20170209,000000,24.7358,25.01,24.6454,24.8252,7499.9618304335,0
+STN.US,D,20170210,000000,25.1432,25.4651,25.1432,25.4174,22785.713344205,0
+STN.US,D,20170213,000000,25.325,25.5088,25.01,25.0538,14545.014542864,0
+STN.US,D,20170214,000000,25.0538,25.0538,24.8709,25.01,17171.812768499,0
+STN.US,D,20170215,000000,24.8709,25.4174,24.8709,24.9156,30061.239923942,0
+STN.US,D,20170216,000000,24.8709,25.2366,24.8709,24.8709,4539.026819009,0
+STN.US,D,20170217,000000,24.7358,25.01,24.552,25.01,9743.3079012918,0
+STN.US,D,20170221,000000,25.01,25.01,24.4635,24.6454,29013.539941994,0
+STN.US,D,20170222,000000,24.4635,24.4635,24.236,24.4635,6330.48308017,0
+STN.US,D,20170223,000000,23.8237,24.4179,22.8698,24.1436,70522.990523635,0
+STN.US,D,20170224,000000,24.552,24.8709,24.0493,24.1893,101858.37855243,0
+STN.US,D,20170227,000000,24.236,24.236,23.6438,23.6895,37911.441517794,0
+STN.US,D,20170228,000000,23.5067,23.8237,23.3716,23.5067,29844.856162061,0
+STN.US,D,20170301,000000,23.5981,23.8237,23.464,23.8237,17076.20133883,0
+STN.US,D,20170302,000000,23.8237,23.9627,23.464,23.464,8325.2394338896,0
+STN.US,D,20170303,000000,23.3269,23.5067,23.3269,23.5067,8975.3971556368,0
+STN.US,D,20170306,000000,23.3716,23.6895,23.0964,23.6895,31882.889268157,0
+STN.US,D,20170307,000000,23.5981,23.7363,23.4183,23.4391,8864.6891844415,0
+STN.US,D,20170308,000000,23.464,23.464,23.1898,23.1898,16248.910863171,0
+STN.US,D,20170309,000000,23.0516,23.3269,23.0516,23.2792,14558.098212187,0
+STN.US,D,20170310,000000,23.5067,23.5067,23.2374,23.464,8335.3037949074,0
+STN.US,D,20170313,000000,23.4183,23.7819,23.3716,23.6438,6525.7316839145,0
+STN.US,D,20170314,000000,23.4183,23.4183,23.0516,23.145,9692.986096203,0
+STN.US,D,20170315,000000,23.145,23.464,23.0516,23.464,12400.29920998,0
+STN.US,D,20170316,000000,23.5067,23.5067,23.0964,23.2364,20134.760652127,0
+STN.US,D,20170317,000000,23.1898,23.3716,23.0516,23.2792,16740.051680838,0
+STN.US,D,20170320,000000,23.145,23.3716,22.8698,22.9652,14257.173817756,0
+STN.US,D,20170321,000000,23.2792,24.1436,22.9155,23.0089,284014.25504894,0
+STN.US,D,20170322,000000,22.7346,23.1898,22.6442,23.0964,23068.521888804,0
+STN.US,D,20170323,000000,23.145,23.4133,22.9155,23.3716,13058.508420541,0
+STN.US,D,20170324,000000,23.4183,23.6438,23.2364,23.5067,17521.046095816,0
+STN.US,D,20170327,000000,23.0964,23.5524,22.9155,23.4183,22663.93457589,0
+STN.US,D,20170328,000000,23.464,23.7363,23.1898,23.5524,25929.819726153,0
+STN.US,D,20170329,000000,23.6379,24.0035,23.6379,23.9141,15589.695216508,0
+STN.US,D,20170330,000000,23.8197,23.8197,23.6379,23.7303,15667.190796344,0
+STN.US,D,20170331,000000,23.6835,23.9141,23.6379,23.6379,10091.534792506,0
+STN.US,D,20170403,000000,23.5941,23.6379,23.3199,23.4113,12945.787577143,0
+STN.US,D,20170404,000000,23.2732,23.7789,23.2732,23.6835,29812.650206803,0
+STN.US,D,20170405,000000,23.6379,24.2797,23.5465,24.0503,40757.642813615,0
+STN.US,D,20170406,000000,24.0503,24.4606,24.0035,24.0503,7598.5925684075,0
+STN.US,D,20170407,000000,24.0939,24.2331,23.9588,24.0939,9682.9217351852,0
+STN.US,D,20170410,000000,24.0035,24.7338,24.0035,24.3681,18064.521590775,0
+STN.US,D,20170411,000000,24.3225,24.5967,24.0939,24.4606,10227.403666246,0
+STN.US,D,20170412,000000,24.5063,24.6881,24.1873,24.3681,12367.086818622,0
+STN.US,D,20170413,000000,24.3225,24.3681,23.9141,23.9141,9524.9112672064,0
+STN.US,D,20170417,000000,24.0035,24.3225,23.9588,24.3225,29809.630898498,0
+STN.US,D,20170418,000000,23.9588,24.1873,23.8197,24.0503,38917.87761957,0
+STN.US,D,20170419,000000,24.0503,24.0503,23.457,23.5017,24674.793907238,0
+STN.US,D,20170420,000000,23.5017,23.5465,22.7704,23.002,19799.617430236,0
+STN.US,D,20170421,000000,22.8618,22.8618,22.68,22.68,22255.321518569,0
+STN.US,D,20170424,000000,22.8182,23.2732,22.8182,23.002,20846.310976083,0
+STN.US,D,20170425,000000,23.002,23.5017,22.9076,23.3199,15676.24872126,0
+STN.US,D,20170426,000000,23.4113,23.6379,23.3199,23.4113,16222.743524525,0
+STN.US,D,20170427,000000,23.3646,23.5941,23.1371,23.2295,15904.709716364,0
+STN.US,D,20170428,000000,23.2295,23.457,23.1818,23.3646,7485.8717250086,0
+STN.US,D,20170501,000000,23.3646,23.5017,23.1818,23.4113,29361.766833208,0
+STN.US,D,20170502,000000,23.3646,23.5017,23.3199,23.4322,13886.805332303,0
+STN.US,D,20170503,000000,23.4113,23.4113,22.9314,23.0447,73298.741292334,0
+STN.US,D,20170504,000000,22.9076,23.002,22.68,22.8182,12401.305646081,0
+STN.US,D,20170505,000000,22.8182,23.002,22.7298,23.002,28925.980001139,0
+STN.US,D,20170508,000000,22.9562,22.9562,22.4058,22.6344,46952.257020046,0
+STN.US,D,20170509,000000,22.542,22.6344,22.2687,22.3621,18013.193349584,0
+STN.US,D,20170510,000000,22.4515,22.4992,22.3621,22.4515,25623.863151213,0
+STN.US,D,20170511,000000,21.9964,21.9964,21.0376,21.2234,93623.718367696,0
+STN.US,D,20170512,000000,21.8593,21.8593,21.2661,21.2661,29381.895555244,0
+STN.US,D,20170515,000000,21.3585,21.4469,21.127,21.2234,47988.886204875,0
+STN.US,D,20170516,000000,21.1747,21.4927,20.9005,21.0833,164667.03635595,0
+STN.US,D,20170517,000000,20.9452,20.9452,20.4017,20.4872,40896.530995661,0
+STN.US,D,20170518,000000,20.4414,20.7018,20.3073,20.4017,23087.644174737,0
+STN.US,D,20170519,000000,20.4872,21.0833,20.4872,20.9005,24025.642621592,0
+STN.US,D,20170522,000000,20.9452,21.0376,20.8528,20.9005,5938.9794365792,0
+STN.US,D,20170523,000000,20.9929,21.0376,20.8111,20.9005,18619.067882853,0
+STN.US,D,20170524,000000,20.9005,21.2661,20.9005,21.2234,5491.1153712889,0
+STN.US,D,20170525,000000,21.3099,21.6099,21.3099,21.4469,16568.957543536,0
+STN.US,D,20170526,000000,21.4469,21.4469,21.1051,21.127,8498.3464433951,0
+STN.US,D,20170530,000000,21.2234,21.2661,21.0435,21.1747,31342.433081502,0
+STN.US,D,20170531,000000,21.127,21.127,20.9452,21.0376,20505.129137581,0
+STN.US,D,20170601,000000,21.1747,21.3099,21.127,21.2661,13420.825417181,0
+STN.US,D,20170602,000000,21.3099,21.4023,21.2661,21.3099,23695.53158021,0
+STN.US,D,20170605,000000,21.4469,21.4469,20.9452,21.0376,26138.15199922,0
+STN.US,D,20170606,000000,20.9452,21.4927,20.8111,21.4023,16505.552069124,0
+STN.US,D,20170607,000000,21.3099,21.5861,21.3099,21.3585,24347.70217416,0
+STN.US,D,20170608,000000,21.3585,21.7659,21.3585,21.4469,12748.526101194,0
+STN.US,D,20170609,000000,21.4469,21.5861,21.4469,21.5393,11489.474537873,0
+STN.US,D,20170612,000000,21.4023,21.7222,21.4023,21.7222,37554.156701663,0
+STN.US,D,20170613,000000,21.8156,21.9497,21.7659,21.7659,24154.46644262,0
+STN.US,D,20170614,000000,21.8156,21.9497,21.7659,21.8156,7932.7293541971,0
+STN.US,D,20170615,000000,21.7222,21.8156,21.2661,21.5393,23856.561356494,0
+STN.US,D,20170616,000000,21.5393,21.7222,21.4927,21.5861,13042.405442913,0
+STN.US,D,20170619,000000,21.6765,22.4515,21.6765,22.4515,18137.991426204,0
+STN.US,D,20170620,000000,22.224,22.3154,22.0878,22.224,7855.2337743603,0
+STN.US,D,20170621,000000,21.7659,22.224,21.7659,22.0878,9487.6731314407,0
+STN.US,D,20170622,000000,21.9964,22.5886,21.9964,22.542,9113.2789015801,0
+STN.US,D,20170623,000000,22.4515,22.68,22.4515,22.6344,8949.2298169907,0
+STN.US,D,20170626,000000,22.68,22.68,22.4515,22.68,8259.8210872742,0
+STN.US,D,20170627,000000,22.6344,22.9562,22.6344,22.9076,29546.951075935,0
+STN.US,D,20170628,000000,22.997,23.4997,22.9513,23.3159,18445.960873348,0
+STN.US,D,20170629,000000,23.2692,23.3616,23.0397,23.1331,24792.546931146,0
+STN.US,D,20170630,000000,23.1331,23.2692,22.7664,22.997,41256.835120097,0
+STN.US,D,20170703,000000,22.997,23.5435,22.997,23.5435,28807.22054113,0
+STN.US,D,20170705,000000,22.7664,23.0397,22.7664,22.997,36221.635302912,0
+STN.US,D,20170706,000000,22.9026,22.9513,22.4456,22.5816,32152.614143432,0
+STN.US,D,20170707,000000,22.675,22.8588,22.538,22.7664,34857.914385006,0
+STN.US,D,20170710,000000,22.6284,23.0616,22.6065,22.997,25655.062670367,0
+STN.US,D,20170711,000000,22.8122,22.9513,22.5816,22.8122,27161.697514726,0
+STN.US,D,20170712,000000,22.8588,23.1798,22.8122,23.0397,29025.617175215,0
+STN.US,D,20170713,000000,23.0397,23.3616,22.9026,23.2692,33552.566761003,0
+STN.US,D,20170714,000000,23.2692,23.4997,23.2692,23.4093,7105.4388785373,0
+STN.US,D,20170717,000000,23.4093,23.4093,22.9513,23.0397,39057.772237717,0
+STN.US,D,20170718,000000,23.0397,23.1331,22.7198,23.0854,10626.958798651,0
+STN.US,D,20170719,000000,23.0397,23.3159,23.0397,23.3159,17144.638993751,0
+STN.US,D,20170720,000000,23.2692,23.3616,22.997,23.0854,9720.1598709509,0
+STN.US,D,20170721,000000,22.997,23.0854,22.8122,23.0854,7919.645684874,0
+STN.US,D,20170724,000000,22.9513,23.2692,22.9513,23.2275,5701.4605165601,0
+STN.US,D,20170725,000000,23.3159,23.4997,23.0854,23.2255,10186.139786073,0
+STN.US,D,20170726,000000,23.2255,23.4093,23.1331,23.3159,22551.213732491,0
+STN.US,D,20170727,000000,23.2692,23.4093,23.1798,23.2255,25003.898512519,0
+STN.US,D,20170728,000000,23.2692,23.4997,23.2692,23.4541,7608.6569294253,0
+STN.US,D,20170731,000000,23.3159,23.4093,23.1331,23.3616,12837.092478151,0
+STN.US,D,20170801,000000,23.3159,23.3159,22.9513,23.1331,17142.626121548,0
+STN.US,D,20170802,000000,22.9513,23.2474,22.8122,23.1798,16352.573781654,0
+STN.US,D,20170803,000000,22.997,23.2255,22.6284,22.7198,13304.078829375,0
+STN.US,D,20170804,000000,22.7198,22.7664,22.4456,22.6284,7769.6867057094,0
+STN.US,D,20170807,000000,22.5816,22.6284,22.4456,22.538,2693.2230083521,0
+STN.US,D,20170808,000000,22.4456,22.7664,22.3551,22.7198,16919.197306953,0
+STN.US,D,20170809,000000,22.997,25.2406,22.997,24.8272,64271.009459404,0
+STN.US,D,20170810,000000,24.8729,24.8729,24.2331,24.2331,35332.952225044,0
+STN.US,D,20170811,000000,24.4159,24.6901,24.2797,24.4159,47970.770355043,0
+STN.US,D,20170814,000000,24.7358,24.868,24.3235,24.4616,69329.357306929,0
+STN.US,D,20170815,000000,24.5073,24.5073,24.2331,24.3265,27760.526995283,0
+STN.US,D,20170816,000000,24.2797,24.5987,24.2331,24.552,57734.20697837,0
+STN.US,D,20170817,000000,24.4616,24.552,24.1417,24.1417,18766.007553712,0
+STN.US,D,20170818,000000,24.2797,24.4159,24.1417,24.2797,19801.630302439,0
+STN.US,D,20170821,000000,24.0939,24.3691,24.0025,24.3235,26758.116637914,0
+STN.US,D,20170822,000000,24.3235,24.4616,24.3235,24.3691,19646.639142766,0
+STN.US,D,20170823,000000,24.2331,24.5073,24.2331,24.3235,51774.092383654,0
+STN.US,D,20170824,000000,24.3691,24.5073,24.2857,24.4159,32421.332582607,0
+STN.US,D,20170825,000000,24.4616,24.9176,24.4159,24.7358,25602.727993075,0
+STN.US,D,20170828,000000,24.8272,24.9424,24.6901,24.7358,19054.854714922,0
+STN.US,D,20170829,000000,24.552,24.8272,24.552,24.7825,18693.544154384,0
+STN.US,D,20170830,000000,24.7358,24.8968,24.6454,24.7825,24590.253274689,0
+STN.US,D,20170831,000000,24.8272,25.47,24.8272,25.47,32316.663228022,0
+STN.US,D,20170901,000000,25.5605,25.7433,25.5158,25.6529,24342.669993652,0
+STN.US,D,20170905,000000,25.5158,25.7433,25.331,25.5605,29613.375858652,0
+STN.US,D,20170906,000000,25.6529,26.1567,25.6042,25.9291,35158.838779437,0
+STN.US,D,20170907,000000,26.0195,26.1089,25.7006,26.0195,22252.302210264,0
+STN.US,D,20170908,000000,26.0633,26.0633,25.6042,25.9291,19120.273061538,0
+STN.US,D,20170911,000000,25.8814,26.1567,25.789,25.9738,31840.618951881,0
+STN.US,D,20170912,000000,25.9738,26.1089,25.7006,25.8814,14469.531835231,0
+STN.US,D,20170913,000000,25.7433,25.8357,25.7006,25.789,14876.132020348,0
+STN.US,D,20170914,000000,25.6042,25.8357,25.5158,25.8357,11539.796342961,0
+STN.US,D,20170915,000000,25.7006,25.7662,25.5158,25.6529,19947.563537197,0
+STN.US,D,20170918,000000,25.6529,25.8814,25.5605,25.6042,45552.304402476,0
+STN.US,D,20170919,000000,25.6042,25.9291,25.6042,25.9291,16742.064553041,0
+STN.US,D,20170920,000000,25.789,26.0195,25.6529,25.7214,14063.938086216,0
+STN.US,D,20170921,000000,25.7006,25.789,25.6042,25.7006,14804.675057122,0
+STN.US,D,20170922,000000,25.6529,25.799,25.475,25.7006,12451.62745117,0
+STN.US,D,20170925,000000,25.6529,25.8814,25.5605,25.789,52255.168840303,0
+STN.US,D,20170926,000000,25.7433,25.8357,25.5605,25.7433,11229.814023615,0
+STN.US,D,20170927,000000,25.8377,26.2501,25.3816,25.5615,41710.737801998,0
+STN.US,D,20170928,000000,25.1024,25.6539,25.1024,25.5615,19794.585249727,0
+STN.US,D,20170929,000000,25.5158,25.6857,25.3766,25.5158,28269.783662781,0
+STN.US,D,20171002,000000,25.47,25.6052,25.4234,25.47,19767.411474979,0
+STN.US,D,20171003,000000,25.4234,25.8834,25.4234,25.8377,19214.878055104,0
+STN.US,D,20171004,000000,25.8377,26.1119,25.6052,26.0215,16283.129690631,0
+STN.US,D,20171005,000000,26.0215,26.2043,25.6052,25.8377,11526.712673639,0
+STN.US,D,20171006,000000,25.7443,26.1119,25.7443,25.8834,13495.301688712,0
+STN.US,D,20171009,000000,25.79,25.8327,25.5615,25.6052,3804.3284647126,0
+STN.US,D,20171010,000000,25.8834,26.0215,25.7016,26.0215,46689.577197482,0
+STN.US,D,20171011,000000,25.8834,26.1597,25.8834,26.1597,24724.109276225,0
+STN.US,D,20171012,000000,25.9301,26.2043,25.9301,26.0663,18052.444357553,0
+STN.US,D,20171013,000000,26.0215,26.2043,25.8933,26.1815,14825.81021526,0
+STN.US,D,20171016,000000,26.1119,26.2043,26.0215,26.0663,15867.471580597,0
+STN.US,D,20171017,000000,26.0663,26.2967,25.9301,26.2043,14004.558356211,0
+STN.US,D,20171018,000000,26.2501,26.4339,26.2501,26.4339,12517.045797786,0
+STN.US,D,20171019,000000,26.2501,26.3793,26.2043,26.2501,22188.896735851,0
+STN.US,D,20171020,000000,26.0663,26.2967,26.0663,26.2501,7544.2450189116,0
+STN.US,D,20171023,000000,26.1597,26.1597,25.9301,25.9301,40535.220435123,0
+STN.US,D,20171024,000000,26.0663,26.5263,26.0663,26.4339,20826.182254048,0
+STN.US,D,20171025,000000,26.2501,26.3891,25.6539,25.8377,34550.951373964,0
+STN.US,D,20171026,000000,25.9748,26.4339,25.8834,26.3435,16119.080606041,0
+STN.US,D,20171027,000000,26.2043,26.5719,26.0663,26.5263,14856.003298313,0
+STN.US,D,20171030,000000,26.4805,26.5263,26.2043,26.4805,14685.915597112,0
+STN.US,D,20171031,000000,26.2501,26.3435,26.1597,26.2967,15287.764385975,0
+STN.US,D,20171101,000000,26.3891,26.3891,25.8834,26.1597,9621.5291329769,0
+STN.US,D,20171102,000000,26.1119,26.4339,26.1119,26.3891,7722.3842089259,0
+STN.US,D,20171103,000000,26.4339,26.5263,26.2501,26.3891,10790.001447138,0
+STN.US,D,20171106,000000,26.2043,26.3435,25.79,26.0663,73530.221595742,0
+STN.US,D,20171107,000000,25.9748,25.9748,25.4939,25.5615,22879.31190167,0
+STN.US,D,20171108,000000,25.47,26.0663,25.47,25.8834,25997.250944971,0
+STN.US,D,20171109,000000,24.6871,25.9301,24.6424,25.79,37515.912129796,0
+STN.US,D,20171110,000000,25.5158,26.2967,25.4412,26.2967,19039.758173396,0
+STN.US,D,20171113,000000,26.0215,26.2501,25.8377,25.9748,7567.3930492524,0
+STN.US,D,20171114,000000,25.79,25.9748,25.7443,25.9301,6820.6174617348,0
+STN.US,D,20171115,000000,25.7016,25.7016,25.331,25.5158,54309.304924027,0
+STN.US,D,20171116,000000,25.5158,25.79,25.47,25.47,40272.54061256,0
+STN.US,D,20171117,000000,25.2862,25.5615,25.1928,25.3766,20562.495995382,0
+STN.US,D,20171120,000000,25.3766,25.6539,25.3766,25.47,33217.423539111,0
+STN.US,D,20171121,000000,26.1597,26.1597,25.4234,25.47,57428.25040343,0
+STN.US,D,20171122,000000,25.47,25.7016,25.331,25.6052,59023.451624745,0
+STN.US,D,20171124,000000,25.5615,25.5615,25.331,25.47,9381.9973407543,0
+STN.US,D,20171127,000000,25.47,25.5158,25.1928,25.47,38627.017586156,0
+STN.US,D,20171128,000000,25.2862,25.4234,24.7795,24.7795,24049.797088035,0
+STN.US,D,20171129,000000,24.8709,25.01,24.5957,24.7328,27295.553516262,0
+STN.US,D,20171130,000000,24.6871,24.9624,24.6871,24.9156,26122.049021592,0
+STN.US,D,20171201,000000,25.1024,25.1024,24.8252,25.01,12180.896139793,0
+STN.US,D,20171204,000000,24.8709,25.1462,24.8252,24.8252,14122.311380118,0
+STN.US,D,20171205,000000,24.7328,24.9624,24.7328,24.8252,8933.1268393622,0
+STN.US,D,20171206,000000,24.7795,24.9156,24.5957,24.5957,8920.0431700392,0
+STN.US,D,20171207,000000,24.4576,24.5957,24.3195,24.5033,12463.704684392,0
+STN.US,D,20171208,000000,24.4119,24.7328,24.3652,24.5957,26383.722408053,0
+STN.US,D,20171211,000000,24.5957,24.9624,24.549,24.9156,19625.503984629,0
+STN.US,D,20171212,000000,24.8709,25.1462,24.8709,24.9624,16801.444283046,0
+STN.US,D,20171213,000000,25.01,25.2396,25.01,25.1462,8220.570079305,0
+STN.US,D,20171214,000000,25.0568,25.3766,25.0568,25.331,46628.184595274,0
+STN.US,D,20171215,000000,25.4234,25.4234,24.9624,25.01,38670.294338533,0
+STN.US,D,20171218,000000,25.1928,25.331,25.0568,25.2396,48919.839599017,0
+STN.US,D,20171219,000000,25.0568,25.2862,25.01,25.2396,6282.1741472847,0
+STN.US,D,20171220,000000,25.331,25.331,25.0568,25.1928,9795.6425785841,0
+STN.US,D,20171221,000000,25.2862,25.5615,25.2862,25.3766,10661.177626112,0
+STN.US,D,20171222,000000,25.3766,25.3766,25.2396,25.331,2889.4780481984,0
+STN.US,D,20171226,000000,25.1462,25.4234,25.1462,25.4234,4481.6599612078,0
+STN.US,D,20171227,000000,25.3766,25.6539,25.3766,25.6539,7433.5370477163,0
+STN.US,D,20171228,000000,25.7175,25.8576,25.6718,25.7632,11480.416612956,0
+STN.US,D,20171229,000000,25.8576,26.0235,25.786,25.8089,14618.484378294,0
+STN.US,D,20180102,000000,25.6718,25.9947,25.6718,25.948,30672.14663772,0
+STN.US,D,20180103,000000,25.8089,26.2252,25.8089,25.8576,13846.547888232,0
+STN.US,D,20180104,000000,25.8089,25.9947,25.8089,25.9043,4952.6720568388,0
+STN.US,D,20180105,000000,26.0861,26.2252,25.9947,26.0861,27487.782811701,0
+STN.US,D,20180108,000000,25.9947,26.1805,25.9947,26.0394,30049.16269072,0
+STN.US,D,20180109,000000,26.0394,26.5491,25.948,26.4091,50873.332072565,0
+STN.US,D,20180110,000000,26.1805,26.2252,25.8576,25.948,13147.074797498,0
+STN.US,D,20180111,000000,25.9043,25.9947,25.7632,25.9043,18080.624568403,0
+STN.US,D,20180112,000000,25.9043,26.0861,25.8576,26.0861,5651.1387114713,0
+STN.US,D,20180116,000000,26.2252,26.5939,26.2252,26.4567,34468.423613619,0
+STN.US,D,20180117,000000,26.3633,26.4517,26.1805,26.2729,19655.697067682,0
+STN.US,D,20180118,000000,26.2252,26.2252,26.0861,26.2252,8956.2748697031,0
+STN.US,D,20180119,000000,26.0394,26.5491,26.0394,26.4567,12743.493920685,0
+STN.US,D,20180122,000000,26.2729,26.6883,26.2729,26.6883,20247.481495527,0
+STN.US,D,20180123,000000,26.4091,26.7807,26.4091,26.6883,15546.418464131,0
+STN.US,D,20180124,000000,26.7807,26.7807,26.4091,26.4091,17853.170009402,0
+STN.US,D,20180125,000000,26.4091,26.6883,26.2252,26.2252,15556.482825149,0
+STN.US,D,20180126,000000,26.2729,26.4219,26.1805,26.1805,15155.921256642,0
+STN.US,D,20180129,000000,26.1338,26.6883,26.1338,26.2252,43488.103957734,0
+STN.US,D,20180130,000000,26.1805,26.6883,26.1805,26.6405,12609.63791915,0
+STN.US,D,20180131,000000,26.6405,27.0111,26.6405,26.8223,26408.883310598,0
+STN.US,D,20180201,000000,26.6883,27.0111,26.6883,26.9665,17869.27298703,0
+STN.US,D,20180202,000000,26.7807,26.7807,26.1805,26.1805,14762.404740848,0
+STN.US,D,20180205,000000,25.9043,26.1805,25.7632,25.7632,16000.321146033,0
+STN.US,D,20180206,000000,25.2108,25.948,25.2108,25.8089,54504.553527772,0
+STN.US,D,20180207,000000,25.7632,25.948,25.7632,25.7632,16552.854565907,0
+STN.US,D,20180208,000000,25.7175,25.7632,25.5346,25.5346,20927.832300327,0
+STN.US,D,20180209,000000,25.7632,25.7632,25.3936,25.5774,21050.617504743,0
+STN.US,D,20180212,000000,25.6251,25.7632,25.324,25.7175,33094.638334695,0
+STN.US,D,20180213,000000,25.4402,25.7632,25.4402,25.7632,16384.77973691,0
+STN.US,D,20180214,000000,25.3936,26.0861,25.3936,25.948,29279.239072862,0
+STN.US,D,20180215,000000,25.6718,26.3633,25.6718,26.2252,25324.951628986,0
+STN.US,D,20180216,000000,26.3186,26.5491,26.1805,26.1805,9024.7125246238,0
+STN.US,D,20180220,000000,26.2252,26.5025,26.0394,26.4091,14843.926065092,0
+STN.US,D,20180221,000000,26.3186,26.8701,26.3186,26.6405,21484.391464608,0
+STN.US,D,20180222,000000,24.3314,24.4705,23.5951,23.6855,92774.286297797,0
+STN.US,D,20180223,000000,23.6855,23.6855,22.8578,23.3626,65112.390040489,0
+STN.US,D,20180226,000000,23.2255,23.6399,23.2255,23.456,56632.159446926,0
+STN.US,D,20180227,000000,23.456,23.5007,23.2255,23.3169,20418.575632828,0
+STN.US,D,20180228,000000,23.3626,23.5465,23.2255,23.2255,14709.063627454,0
+STN.US,D,20180301,000000,23.2255,23.2255,22.9483,23.0844,11372.727950067,0
+STN.US,D,20180302,000000,22.8578,23.2255,22.8578,23.1321,25627.88889562,0
+STN.US,D,20180305,000000,23.0844,23.1321,22.8578,23.1321,21288.136424762,0
+STN.US,D,20180306,000000,23.1321,23.3626,23.1321,23.3169,13566.758651938,0
+STN.US,D,20180307,000000,23.0844,23.3169,23.0844,23.2255,10194.191274888,0
+STN.US,D,20180308,000000,23.3169,23.6399,23.2255,23.456,15369.285710218,0
+STN.US,D,20180309,000000,23.5951,23.7809,23.5465,23.7809,16319.361390295,0
+STN.US,D,20180312,000000,23.6399,24.0085,23.6399,23.9191,41372.575271801,0
+STN.US,D,20180313,000000,23.8703,23.8703,23.456,23.5465,24779.463261822,0
+STN.US,D,20180314,000000,23.6399,23.6855,23.5465,23.5951,6094.9770323544,0
+STN.US,D,20180315,000000,23.6399,23.6855,23.3626,23.456,7172.8700973563,0
+STN.US,D,20180316,000000,23.3169,23.6855,23.3169,23.5951,9882.1960833369,0
+STN.US,D,20180319,000000,23.456,24.1475,23.4103,23.5007,44626.383188842,0
+STN.US,D,20180320,000000,23.456,23.456,23.2702,23.2702,357703.49354876,0
+STN.US,D,20180321,000000,23.3626,23.8227,23.3626,23.6855,251740.86857329,0
+STN.US,D,20180322,000000,23.456,23.5951,23.1321,23.1321,188860.75380654,0
+STN.US,D,20180323,000000,23.2702,23.4103,22.7148,22.7148,195322.07357994,0
+STN.US,D,20180326,000000,22.8092,22.8092,22.2091,22.4862,40442.62831376,0
+STN.US,D,20180327,000000,22.671,22.671,22.2091,22.3482,30754.674398066,0
+STN.US,D,20180328,000000,22.3094,22.8212,22.3094,22.4962,18516.411400472,0
+STN.US,D,20180329,000000,22.5876,23.007,22.541,22.8658,24397.017543148,0
+STN.US,D,20180402,000000,22.8658,22.8658,22.5876,22.7268,37860.113276603,0
+STN.US,D,20180403,000000,22.7268,23.007,22.7268,22.9116,12654.927543729,0
+STN.US,D,20180404,000000,22.7268,22.8658,22.541,22.8658,42947.64777108,0
+STN.US,D,20180405,000000,22.7724,22.8877,22.7268,22.8212,21759.148520393,0
+STN.US,D,20180406,000000,22.681,22.8658,22.6344,22.681,16667.588281509,0
+STN.US,D,20180409,000000,22.7268,23.2384,22.686,22.9612,40223.225243573,0
+STN.US,D,20180410,000000,23.1908,23.2832,23.0974,23.2384,17505.949554289,0
+STN.US,D,20180411,000000,23.0974,23.146,23.0506,23.146,10462.909714061,0
+STN.US,D,20180412,000000,23.146,23.2832,23.0974,23.1908,9128.3754431068,0
+STN.US,D,20180413,000000,23.1908,23.1908,22.984,23.146,13913.979107051,0
+STN.US,D,20180416,000000,23.0506,23.3308,23.007,23.1908,21695.743045981,0
+STN.US,D,20180417,000000,23.1908,23.4004,23.0974,23.3308,14397.068435903,0
+STN.US,D,20180418,000000,23.2832,23.5147,23.2384,23.3308,13730.807736528,0
+STN.US,D,20180419,000000,23.4799,23.4799,23.1908,23.2832,8884.817906477,0
+STN.US,D,20180420,000000,23.2384,23.3775,23.146,23.1908,6434.1459986529,0
+STN.US,D,20180423,000000,23.146,23.2832,22.9116,23.0506,36186.41003935,0
+STN.US,D,20180424,000000,23.0506,23.2384,22.9612,22.9612,12310.726396922,0
+STN.US,D,20180425,000000,23.007,23.007,22.7268,22.8658,9005.5902386901,0
+STN.US,D,20180426,000000,22.9612,24.7219,22.9612,23.7491,55845.126415338,0
+STN.US,D,20180427,000000,23.8385,24.1207,23.5147,23.5623,16883.972043391,0
+STN.US,D,20180430,000000,23.5147,23.8873,23.5147,23.5623,10112.669950644,0
+STN.US,D,20180501,000000,23.4709,23.7025,23.3775,23.5147,9884.2089555404,0
+STN.US,D,20180502,000000,23.6547,23.7025,23.2832,23.3775,7763.6480890987,0
+STN.US,D,20180503,000000,23.3308,23.4709,23.0506,23.0506,3582.9125223219,0
+STN.US,D,20180504,000000,23.0506,23.6071,23.007,23.5623,6891.0679888591,0
+STN.US,D,20180507,000000,23.4709,23.8873,23.4709,23.5147,34731.103436182,0
+STN.US,D,20180508,000000,23.4709,23.4709,23.2832,23.2832,3889.8755333636,0
+STN.US,D,20180509,000000,23.5147,23.7939,23.5147,23.7025,15835.265625341,0
+STN.US,D,20180510,000000,23.9797,24.3045,23.7939,24.3045,21433.063223418,0
+STN.US,D,20180511,000000,24.1207,24.396,23.8385,23.9797,15694.364571092,0
+STN.US,D,20180514,000000,24.0253,24.0253,23.8385,23.9339,13532.539824478,0
+STN.US,D,20180515,000000,23.7025,23.8385,23.5147,23.7491,9675.8766824728,0
+STN.US,D,20180516,000000,23.8385,24.1207,23.8385,23.9797,7830.0728718159,0
+STN.US,D,20180517,000000,23.9339,23.9797,23.7939,23.7939,3587.9447028308,0
+STN.US,D,20180518,000000,23.7491,23.7939,23.3308,23.6071,5949.0437975969,0
+STN.US,D,20180521,000000,23.4709,23.8873,23.1908,23.3308,80288.440019167,0
+STN.US,D,20180522,000000,23.3775,23.7491,23.3775,23.5623,15904.709716364,0
+STN.US,D,20180523,000000,23.4709,23.7025,23.4223,23.6547,32355.914235991,0
+STN.US,D,20180524,000000,23.6071,23.6547,23.3775,23.6547,6753.1862429158,0
+STN.US,D,20180525,000000,23.3775,23.6071,23.2832,23.4223,8051.4888142066,0
+STN.US,D,20180529,000000,23.146,23.2384,22.9612,23.0974,14567.156137104,0
+STN.US,D,20180530,000000,23.3308,23.8385,23.1908,23.7491,17787.751662786,0
+STN.US,D,20180531,000000,23.5623,23.5623,23.3308,23.3775,23133.940235419,0
+STN.US,D,20180601,000000,23.3775,23.6071,23.3308,23.5147,11224.781843106,0
+STN.US,D,20180604,000000,23.4223,23.7939,23.4223,23.5623,45198.038894651,0
+STN.US,D,20180605,000000,23.6071,23.6547,23.4223,23.6071,9359.8557465152,0
+STN.US,D,20180606,000000,23.7491,23.8873,23.6071,23.7491,11466.326507532,0
+STN.US,D,20180607,000000,23.7025,23.9339,23.7025,23.8385,8198.4284850659,0
+STN.US,D,20180608,000000,23.7025,23.9339,23.6547,23.9339,5569.6173872274,0
+STN.US,D,20180611,000000,23.8385,23.9797,23.7025,23.8385,5127.7919385478,0
+STN.US,D,20180612,000000,23.8873,24.1207,23.8873,24.0731,6024.5265052301,0
+STN.US,D,20180613,000000,24.0731,24.2231,23.9339,24.0731,10540.405293899,0
+STN.US,D,20180614,000000,24.1207,24.2111,24.0253,24.1655,10529.334496778,0
+STN.US,D,20180615,000000,24.1655,24.1655,23.8873,23.8873,7080.2779759929,0
+STN.US,D,20180618,000000,23.7025,24.1207,23.7025,24.0253,56513.399986916,0
+STN.US,D,20180619,000000,23.8385,23.9797,23.4709,23.8385,6527.744556118,0
+STN.US,D,20180620,000000,23.8873,23.9797,23.8385,23.8873,2942.8191615925,0
+STN.US,D,20180621,000000,23.7939,23.7939,23.4709,23.4709,6277.1419667758,0
+STN.US,D,20180622,000000,23.6547,23.7025,23.4223,23.6547,17118.471655105,0
+STN.US,D,20180625,000000,23.5623,23.6547,23.2832,23.4223,12253.359539121,0
+STN.US,D,20180626,000000,23.5147,23.7243,23.5147,23.7025,5027.1483283703,0
+STN.US,D,20180627,000000,23.7491,23.9797,23.7491,23.8385,6889.0551166555,0
+STN.US,D,20180628,000000,23.6071,23.9807,23.6071,23.7015,10754.776183576,0
+STN.US,D,20180629,000000,23.7015,23.9807,23.7015,23.8873,21523.642472578,0
+STN.US,D,20180702,000000,23.6537,24.1665,23.6071,24.0741,26891.97263945,0
+STN.US,D,20180703,000000,24.0741,24.2131,24.0263,24.0263,3521.5199201136,0
+STN.US,D,20180705,000000,23.8385,24.2131,23.7491,24.1217,22865.221796245,0
+STN.US,D,20180706,000000,24.0741,24.2837,24.0741,24.1665,7413.4083256807,0
+STN.US,D,20180709,000000,24.2131,24.3523,24.1665,24.1665,7804.9119692715,0
+STN.US,D,20180710,000000,24.1217,24.3523,24.1217,24.1665,4573.2456464694,0
+STN.US,D,20180711,000000,23.9807,24.398,23.9807,24.0741,5568.6109511257,0
+STN.US,D,20180712,000000,24.2131,24.4933,24.2131,24.2131,8439.9731494921,0
+STN.US,D,20180713,000000,24.2131,24.3055,24.1217,24.1665,5192.2038490615,0
+STN.US,D,20180716,000000,24.1217,24.3055,24.0263,24.0263,37066.035192302,0
+STN.US,D,20180717,000000,23.8873,24.1665,23.8625,24.0741,10731.628153236,0
+STN.US,D,20180718,000000,23.9339,24.1217,23.9339,24.0741,6586.117850021,0
+STN.US,D,20180719,000000,23.9807,24.0263,23.8873,23.9339,4275.3405603437,0
+STN.US,D,20180720,000000,24.0741,24.1217,23.8873,23.9339,4673.8892566469,0
+STN.US,D,20180723,000000,23.7939,23.8873,23.6537,23.8385,19884.158062785,0
+STN.US,D,20180724,000000,23.9807,24.0741,23.7491,23.7491,6861.8813419076,0
+STN.US,D,20180725,000000,23.7015,24.4933,23.7015,24.4447,12795.828597978,0
+STN.US,D,20180726,000000,24.4457,24.5401,24.3055,24.4933,19406.100914441,0
+STN.US,D,20180727,000000,24.4447,24.4933,24.0741,24.2609,7080.2779759929,0
+STN.US,D,20180730,000000,24.2609,24.398,24.1217,24.1217,11221.7625348,0
+STN.US,D,20180731,000000,24.0741,24.3523,24.0263,24.3523,7802.899097068,0
+STN.US,D,20180801,000000,24.5401,24.5858,24.2131,24.3761,7454.6722058536,0
+STN.US,D,20180802,000000,24.2609,24.2609,24.1217,24.1665,11440.159168885,0
+STN.US,D,20180803,000000,24.2131,24.3055,24.1665,24.2609,20744.660929803,0
+STN.US,D,20180806,000000,24.0741,24.2609,24.0741,24.2131,8170.2482742162,0
+STN.US,D,20180807,000000,24.2609,24.4447,23.9339,24.1217,18821.36153931,0
+STN.US,D,20180808,000000,23.2812,23.6537,23.0486,23.4689,15641.023457698,0
+STN.US,D,20180809,000000,24.2609,24.5858,24.1665,24.2609,25747.654791731,0
+STN.US,D,20180810,000000,24.2131,24.2131,23.7939,23.9339,16082.848906378,0
+STN.US,D,20180813,000000,23.7939,24.398,23.7939,24.1665,37427.34575284,0
+STN.US,D,20180814,000000,24.2131,24.3523,24.0263,24.2609,8548.6682484839,0
+STN.US,D,20180815,000000,24.0741,24.0741,23.7939,23.8873,7461.717258566,0
+STN.US,D,20180816,000000,23.9339,23.9807,23.4689,23.5137,12004.769821982,0
+STN.US,D,20180817,000000,23.6071,23.8385,23.3298,23.7939,15890.619610939,0
+STN.US,D,20180820,000000,23.6537,23.9807,23.5613,23.9807,33813.233711362,0
+STN.US,D,20180821,000000,23.8873,24.0741,23.8873,24.0741,8787.1936046048,0
+STN.US,D,20180822,000000,23.7939,23.9807,23.6537,23.7015,36211.570941894,0
+STN.US,D,20180823,000000,23.5613,23.5613,23.4213,23.5613,5595.7847258736,0
+STN.US,D,20180824,000000,23.5137,23.7015,23.5137,23.6537,9236.0641059968,0
+STN.US,D,20180827,000000,23.5613,23.7541,23.5613,23.7015,5432.7420773859,0
+STN.US,D,20180828,000000,23.6071,23.9339,23.6071,23.6537,10815.162349683,0
+STN.US,D,20180829,000000,23.7491,23.8873,23.7491,23.8873,7858.2530826657,0
+STN.US,D,20180830,000000,23.7015,23.8385,23.6537,23.7491,10256.590313197,0
+STN.US,D,20180831,000000,23.6537,23.7015,23.4689,23.4689,5958.1017225129,0
+STN.US,D,20180904,000000,23.2812,23.5613,23.003,23.4213,14179.67823792,0
+STN.US,D,20180905,000000,23.3756,23.6071,23.143,23.143,39468.398167241,0
+STN.US,D,20180906,000000,23.143,23.7015,23.143,23.7015,19436.293997494,0
+STN.US,D,20180907,000000,23.4689,23.6071,23.4689,23.5137,9917.421346899,0
+STN.US,D,20180910,000000,23.4689,23.5663,23.4213,23.4213,8711.7108969716,0
+STN.US,D,20180911,000000,23.4689,23.4689,23.2583,23.4213,8336.3102310092,0
+STN.US,D,20180912,000000,23.2812,23.6537,23.2812,23.5137,15555.476389047,0
+STN.US,D,20180913,000000,23.5137,23.5862,23.3756,23.3756,8973.3842834333,0
+STN.US,D,20180914,000000,23.4689,23.4689,23.2364,23.2364,12256.378847426,0
+STN.US,D,20180917,000000,23.2812,23.4213,23.2812,23.3756,12857.221200186,0
+STN.US,D,20180918,000000,23.2812,23.7939,23.2812,23.7939,58659.121755903,0
+STN.US,D,20180919,000000,23.7939,23.7939,23.6537,23.7939,5127.7919385478,0
+STN.US,D,20180920,000000,23.7015,23.7491,23.6537,23.7491,5084.5151861715,0
+STN.US,D,20180921,000000,23.7015,23.9339,23.7015,23.9339,16603.176370995,0
+STN.US,D,20180924,000000,23.8385,23.8873,23.7015,23.7015,25553.412624088,0
+STN.US,D,20180925,000000,23.7491,23.7939,23.6071,23.6537,14618.484378294,0
+STN.US,D,20180926,000000,23.6537,23.6537,23.2812,23.2812,9141.4591124298,0
+STN.US,D,20180927,000000,23.2444,23.2911,23.0119,23.0119,8307.1235840577,0
+STN.US,D,20180928,000000,23.1023,23.4302,23.1023,23.2444,6927.299688523,0
+STN.US,D,20181001,000000,23.2911,23.6279,23.2911,23.6081,34385.895853273,0
+STN.US,D,20181002,000000,23.4401,23.7223,23.3557,23.4978,9519.8790866976,0
+STN.US,D,20181003,000000,23.4799,23.7035,23.4799,23.5723,16667.588281509,0
+STN.US,D,20181004,000000,23.5524,23.5991,23.2722,23.3756,4376.9906066231,0
+STN.US,D,20181005,000000,23.3954,23.5047,23.2364,23.3557,4531.9817662966,0
+STN.US,D,20181008,000000,23.1619,23.3,23.0745,23.1977,5460.9222882356,0
+STN.US,D,20181009,000000,23.0745,23.2812,23.0745,23.2066,10960.089148339,0
+STN.US,D,20181010,000000,23.142,23.1977,22.844,22.8966,16631.356581846,0
+STN.US,D,20181011,000000,22.8251,22.8798,22.5618,22.693,42007.636452021,0
+STN.US,D,20181012,000000,22.8608,22.9254,22.7864,22.835,38175.127776459,0
+STN.US,D,20181015,000000,22.8539,23.1619,22.835,23.0745,32909.454091968,0
+STN.US,D,20181016,000000,23.1878,23.3199,23.1023,23.2364,14128.349996729,0
+STN.US,D,20181017,000000,23.1709,23.1709,22.9454,22.9752,7724.3970811295,0
+STN.US,D,20181018,000000,22.9652,22.9652,22.7108,22.7288,23252.699695429,0
+STN.US,D,20181019,000000,22.675,23.5623,22.675,23.4799,51622.120532285,0
+STN.US,D,20181022,000000,23.8415,24.9385,23.8415,24.8153,105622.44957307,0
+STN.US,D,20181023,000000,24.7865,24.8153,24.4228,24.5917,62458.418040106,0
+STN.US,D,20181024,000000,24.4695,24.6573,24.0105,24.0105,37486.725482844,0
+STN.US,D,20181025,000000,24.0303,24.3195,23.8703,23.8703,26860.773120295,0
+STN.US,D,20181026,000000,23.6935,24.0393,23.3656,23.3656,31013.328476222,0
+STN.US,D,20181029,000000,23.7412,24.1059,23.4888,23.5623,14981.807811035,0
+STN.US,D,20181030,000000,23.5236,24.1059,23.5236,24.1059,17817.944745839,0
+STN.US,D,20181031,000000,24.1436,24.4894,24.1436,24.3373,9545.039989242,0
+STN.US,D,20181101,000000,24.5281,24.7229,24.5281,24.5997,5911.8056618312,0
+STN.US,D,20181102,000000,24.5083,24.6374,24.2927,24.4228,6671.664918672,0
+STN.US,D,20181105,000000,24.3761,24.9752,24.3761,24.7229,11027.520367157,0
+STN.US,D,20181106,000000,24.7229,24.8808,24.5728,24.6951,40275.559920865,0
+STN.US,D,20181107,000000,24.6186,25.013,24.6186,24.8332,14843.926065092,0
+STN.US,D,20181108,000000,23.9905,24.7229,23.6081,24.3026,16361.631706569,0
+STN.US,D,20181109,000000,23.6279,23.6279,22.4018,22.6552,33808.201530853,0
+STN.US,D,20181112,000000,22.4396,22.4634,21.7659,21.7659,10393.465623039,0
+STN.US,D,20181113,000000,21.7659,22.215,21.756,21.756,23927.011883619,0
+STN.US,D,20181114,000000,21.7471,22.1494,21.6189,21.6527,13014.225232063,0
+STN.US,D,20181115,000000,21.5613,22.0004,21.5613,21.8047,5415.6326636557,0
+STN.US,D,20181116,000000,21.7103,22.1236,21.7103,22.0948,8266.8661399866,0
+STN.US,D,20181119,000000,22.3283,22.3283,22.066,22.066,16803.457155249,0
+STN.US,D,20181120,000000,21.8703,22.0481,21.7381,21.7659,10617.900873735,0
+STN.US,D,20181121,000000,21.8414,22.1236,21.8414,21.9815,5589.7461092629,0
+STN.US,D,20181123,000000,21.9338,22.2379,21.9338,22.2061,4644.7026096954,0
+STN.US,D,20181126,000000,22.3482,22.3482,21.9726,22.1494,29787.489304259,0
+STN.US,D,20181127,000000,22.0749,22.4018,21.906,22.0481,29753.270476799,0
+STN.US,D,20181128,000000,21.9726,22.4962,21.9726,22.4584,7061.1556900592,0
+STN.US,D,20181129,000000,22.4207,22.4207,22.1763,22.1763,2789.8408741226,0
+STN.US,D,20181130,000000,22.066,22.3084,22.066,22.2896,6119.131498797,0
+STN.US,D,20181203,000000,22.683,22.683,22.1693,22.2428,5488.0960629836,0
+STN.US,D,20181204,000000,22.3382,22.376,21.8047,22.066,5775.9367880915,0
+STN.US,D,20181206,000000,21.4371,21.7848,21.3735,21.7381,40390.293636467,0
+STN.US,D,20181207,000000,21.8603,22.215,21.7659,21.7659,25012.956437435,0
+STN.US,D,20181210,000000,21.6278,21.7947,21.0704,21.1111,9202.8517146382,0
+STN.US,D,20181211,000000,21.2254,21.5235,21.1479,21.2333,12541.200264228,0
+STN.US,D,20181212,000000,21.3823,21.7848,21.2532,21.6725,43063.387922785,0
+STN.US,D,20181213,000000,21.6914,21.7103,21.2065,21.3665,6251.9810642314,0
+STN.US,D,20181214,000000,21.1579,21.3267,20.9909,20.9909,7560.34799654,0
+STN.US,D,20181217,000000,20.813,21.0098,20.2506,20.2894,15095.535090536,0
+STN.US,D,20181218,000000,20.3938,20.9521,20.3938,20.6074,29610.356550346,0
+STN.US,D,20181219,000000,20.6422,20.822,20.3838,20.3938,6496.545036963,0
+STN.US,D,20181220,000000,20.4842,20.5318,20.1692,20.354,39094.00393738,0
+STN.US,D,20181221,000000,20.354,20.4464,20.194,20.2974,7935.7486625024,0
+STN.US,D,20181224,000000,20.1006,20.4554,20.1006,20.3073,4044.8666930371,0
+STN.US,D,20181226,000000,20.4842,20.7097,20.1772,20.7097,5657.1773280819,0
+STN.US,D,20181227,000000,20.4017,20.4643,20.1464,20.3332,8644.2796781526,0
+STN.US,D,20181228,000000,20.5209,20.6074,20.4106,20.4354,7025.9304264971,0
+STN.US,D,20181231,000000,20.4017,20.6799,20.4017,20.5408,15439.736237343,0
+STN.US,D,20190102,000000,20.3054,20.9621,20.3054,20.823,7357.0479039813,0
+STN.US,D,20190103,000000,20.8319,20.8776,20.4921,20.5885,4978.839395485,0
+STN.US,D,20190104,000000,20.9065,21.1211,20.8975,21.0009,9415.2097321129,0
+STN.US,D,20190107,000000,21.1499,21.5941,21.1499,21.5095,25871.446432249,0
+STN.US,D,20190108,000000,21.5941,21.8365,21.4411,21.8097,3579.8932140166,0
+STN.US,D,20190109,000000,21.8186,22.3054,21.8186,22.1663,10049.264476232,0
+STN.US,D,20190110,000000,22.0342,22.4664,22.0153,22.3998,21656.492038013,0
+STN.US,D,20190111,000000,22.1018,22.4466,22.1018,22.2876,4928.5175903962,0
+STN.US,D,20190114,000000,21.9875,22.221,21.8563,21.9299,7494.9296499246,0
+STN.US,D,20190115,000000,22.0819,22.1018,21.8563,21.9587,5208.3068266899,0
+STN.US,D,20190116,000000,21.9686,22.2687,21.9686,22.1663,4764.4685058068,0
+STN.US,D,20190117,000000,22.0441,22.3462,22.0441,22.1753,9826.8420977392,0
+STN.US,D,20190118,000000,22.2299,22.2299,22.0243,22.063,15270.654972245,0
+STN.US,D,20190122,000000,22.0441,22.1018,21.7053,21.8941,33807.195094752,0
+STN.US,D,20190123,000000,21.7997,22.211,21.7997,22.1375,21434.069659519,0
+STN.US,D,20190124,000000,22.0819,22.4564,22.0819,22.3462,26093.868810741,0
+STN.US,D,20190125,000000,22.4862,22.533,22.1375,22.1375,10437.748811517,0
+STN.US,D,20190128,000000,21.9587,22.1932,21.9398,21.9785,7196.0181276972,0
+STN.US,D,20190129,000000,21.9398,22.0819,21.903,21.903,5562.572334515,0
+STN.US,D,20190130,000000,21.9686,22.3362,21.9686,22.2876,16194.563313675,0
+STN.US,D,20190131,000000,22.1375,22.4187,22.1375,22.365,27267.373305413,0
+STN.US,D,20190201,000000,22.4764,22.5508,22.2687,22.5052,9819.7970450267,0
+STN.US,D,20190204,000000,22.4098,22.4098,22.2687,22.374,3541.6486421491,0
+STN.US,D,20190205,000000,22.5151,22.844,22.365,22.7962,59637.377646828,0
+STN.US,D,20190206,000000,22.7188,22.7188,22.5052,22.5796,3354.4515272188,0
+STN.US,D,20190207,000000,22.5508,22.5508,22.1663,22.2031,10694.39001747,0
+STN.US,D,20190208,000000,22.2975,22.2975,22.1465,22.1465,6857.8555975005,0
+STN.US,D,20190211,000000,22.0064,22.1117,21.8663,21.9587,10974.179253764,0
+STN.US,D,20190212,000000,22.1832,22.4664,22.0541,22.4376,13315.149626494,0
+STN.US,D,20190213,000000,22.5151,22.5698,22.4564,22.5508,10275.712599131,0
+STN.US,D,20190214,000000,22.4098,22.7376,22.4098,22.7008,5357.2593697527,0
+STN.US,D,20190215,000000,22.7576,23.0666,22.693,22.9364,6384.8306296659,0
+STN.US,D,20190219,000000,22.674,23.0486,22.6642,23.0208,8866.702056645,0
+STN.US,D,20190220,000000,23.0298,23.2832,22.9264,22.9662,25307.842215255,0
+STN.US,D,20190221,000000,22.835,22.8698,22.6542,22.7108,19636.574781748,0
+STN.US,D,20190222,000000,22.6642,23.1808,22.5886,22.9662,14832.855267973,0
+STN.US,D,20190225,000000,22.7864,23.0666,22.7864,22.9264,39593.196243861,0
+STN.US,D,20190226,000000,22.8608,23.4173,22.8608,23.4173,49268.066490232,0
+STN.US,D,20190227,000000,23.3587,23.3587,23.1242,23.1728,16318.354954193,0
+STN.US,D,20190228,000000,23.3785,23.4531,22.985,23.1142,16349.554473348,0
+STN.US,D,20190301,000000,23.1242,23.1242,22.0342,22.6452,24831.797939115,0
+STN.US,D,20190304,000000,22.5508,22.7376,22.3551,22.4862,25278.655568303,0
+STN.US,D,20190305,000000,22.533,22.8052,22.4862,22.6642,56576.805461328,0
+STN.US,D,20190306,000000,22.5886,22.7674,22.3263,22.5151,11016.449570038,0
+STN.US,D,20190307,000000,22.4187,22.4187,22.1564,22.2398,7979.0254148788,0
+STN.US,D,20190308,000000,22.2299,22.2398,22.1018,22.1018,9170.6457593813,0
+STN.US,D,20190311,000000,22.0918,22.212,21.9974,22.1753,10500.147849828,0
+STN.US,D,20190312,000000,22.2299,22.374,22.1753,22.221,3484.2817843479,0
+STN.US,D,20190313,000000,22.2031,22.3998,22.2031,22.3263,3348.4129106082,0
+STN.US,D,20190314,000000,22.212,22.2786,22.1375,22.1375,4418.2544867959,0
+STN.US,D,20190315,000000,22.212,22.212,22.0918,22.0918,9821.8099172303,0
+STN.US,D,20190318,000000,22.063,22.3998,22.063,22.3362,52532.945204392,0
+STN.US,D,20190319,000000,22.4564,22.6402,22.3362,22.3362,17296.610845119,0
+STN.US,D,20190320,000000,22.3164,22.3164,21.9299,22.063,50170.839673525,0
+STN.US,D,20190321,000000,21.9398,22.1753,21.8941,22.0918,24761.347411991,0
+STN.US,D,20190322,000000,21.911,22.1018,21.8097,22.0342,8928.0946588534,0
+STN.US,D,20190325,000000,21.8563,22.0243,21.7897,21.903,29370.824758124,0
+STN.US,D,20190326,000000,21.9209,22.1117,21.9209,22.0719,11278.1229565,0
+STN.US,D,20190327,000000,22.1296,22.3164,22.0918,22.1465,12566.361166773,0
+STN.US,D,20190328,000000,22.1296,22.2796,22.0531,22.212,8145.0873716718,0
+STN.US,D,20190329,000000,22.3561,22.4485,22.221,22.3472,9901.3183692706,0
+STN.US,D,20190401,000000,22.375,22.8828,22.375,22.829,22826.977224377,0
+STN.US,D,20190402,000000,22.7516,22.8092,22.517,22.7048,19094.105722891,0
+STN.US,D,20190403,000000,22.686,22.8192,22.6383,22.676,6573.0341806979,0
+STN.US,D,20190404,000000,22.7804,22.9712,22.6284,22.9414,11336.496250403,0
+STN.US,D,20190405,000000,22.848,23.0814,22.848,23.0348,9257.1992641341,0
+STN.US,D,20190408,000000,22.9414,23.0626,22.7714,23.0626,6689.7807685039,0
+STN.US,D,20190409,000000,22.8578,22.9712,22.8192,22.9116,6674.6842269773,0
+STN.US,D,20190410,000000,22.839,22.8926,22.8092,22.8092,4042.8538208335,0
+STN.US,D,20190411,000000,22.7714,22.9314,22.676,22.8002,6973.5957492047,0
+STN.US,D,20190412,000000,22.8578,23.0626,22.8578,23.0626,5298.8860758497,0
+STN.US,D,20190415,000000,23.0079,23.1868,22.9414,23.0447,44270.104808813,0
+STN.US,D,20190416,000000,22.9811,23.2802,22.9811,23.15,14619.490814395,0
+STN.US,D,20190417,000000,23.0626,23.2524,22.9116,23.1013,8488.2820823773,0
+STN.US,D,20190418,000000,22.9811,23.2524,22.9811,23.16,8802.2901461314,0
+STN.US,D,20190422,000000,22.9513,23.5177,22.9513,23.5177,11172.447165813,0
+STN.US,D,20190423,000000,23.4153,23.4153,23.2156,23.3298,10818.181657989,0
+STN.US,D,20190424,000000,23.2255,23.4849,23.2255,23.4054,6264.0582974528,0
+STN.US,D,20190425,000000,23.4511,23.5653,23.4223,23.461,10275.712599131,0
+STN.US,D,20190426,000000,23.3765,23.6687,23.3765,23.5753,34320.477506657,0
+STN.US,D,20190429,000000,23.5077,23.6597,23.4799,23.6021,71785.061395262,0
+STN.US,D,20190430,000000,23.4709,23.7461,23.4709,23.7074,30288.694482944,0
+STN.US,D,20190501,000000,23.6299,23.7173,23.5355,23.5455,8177.2933269286,0
+STN.US,D,20190502,000000,23.3567,23.3567,23.0626,23.1788,5421.6712802664,0
+STN.US,D,20190503,000000,23.0914,23.16,22.6284,22.7714,10589.720662885,0
+STN.US,D,20190506,000000,22.4684,22.4684,22.2309,22.2607,5783.9882769057,0
+STN.US,D,20190507,000000,22.0719,22.2309,21.7779,21.8077,21052.630376947,0
+STN.US,D,20190508,000000,21.749,21.8643,21.7401,21.7679,6164.4211233769,0
+STN.US,D,20190509,000000,21.7321,21.8077,21.7222,21.7222,4470.5891640882,0
+STN.US,D,20190510,000000,21.8742,22.3273,21.6933,22.2886,10176.075425055,0
+STN.US,D,20190513,000000,22.1206,22.686,22.1206,22.4882,26277.040181265,0
+STN.US,D,20190514,000000,22.5728,22.676,22.4108,22.676,10096.566973015,0
+STN.US,D,20190515,000000,22.5728,23.31,22.5728,23.1967,7827.0535635106,0
+STN.US,D,20190516,000000,23.1102,23.6299,23.1102,23.1967,8018.276422848,0
+STN.US,D,20190517,000000,23.0914,23.3298,23.0914,23.16,11095.958022079,0
+STN.US,D,20190520,000000,23.0178,23.3964,22.9214,23.3199,1987.7113010073,0
+STN.US,D,20190521,000000,23.16,23.2722,23.1301,23.1689,16216.704907914,0
+STN.US,D,20190522,000000,23.1202,23.16,23.0626,23.1301,3466.165934516,0
+STN.US,D,20190523,000000,22.8648,22.9116,22.6672,22.7516,12355.0095854,0
+STN.US,D,20190524,000000,22.7516,22.9612,22.4296,22.535,5285.8024065266,0
+STN.US,D,20190528,000000,22.6383,22.6482,22.4018,22.4018,53278.714355809,0
+STN.US,D,20190529,000000,22.221,22.2886,22.0153,22.0332,13355.407070565,0
+STN.US,D,20190530,000000,21.9199,22.0918,21.7779,21.91,10606.830076616,0
+STN.US,D,20190531,000000,21.7321,21.9775,21.6835,21.9199,20089.471027547,0
+STN.US,D,20190603,000000,21.7779,22.2697,21.7779,22.2607,33581.753407954,0
+STN.US,D,20190604,000000,22.1832,22.5072,22.1753,22.4972,12364.067510316,0
+STN.US,D,20190605,000000,22.6016,22.7316,22.5538,22.6184,9636.6256745035,0
+STN.US,D,20190606,000000,22.4972,22.8142,22.4972,22.7366,13838.496399418,0
+STN.US,D,20190607,000000,22.8002,22.8838,22.7048,22.7416,16998.705758994,0
+STN.US,D,20190610,000000,22.6482,22.7316,22.375,22.526,16131.157839263,0
+STN.US,D,20190611,000000,22.4972,22.6284,22.1465,22.1465,14503.750662691,0
+STN.US,D,20190612,000000,22.2886,22.6572,22.2886,22.6572,22065.105095333,0
+STN.US,D,20190613,000000,22.535,22.6672,22.4684,22.4882,12261.411027935,0
+STN.US,D,20190614,000000,22.2697,22.535,22.2408,22.526,12684.114190681,0
+STN.US,D,20190617,000000,22.4018,22.6065,22.4018,22.4972,7353.0221595742,0
+STN.US,D,20190618,000000,22.375,22.8648,22.375,22.829,9330.6690995637,0
+STN.US,D,20190619,000000,22.6672,22.9314,22.6572,22.8748,17739.442729901,0
+STN.US,D,20190620,000000,23.1401,23.3765,23.0129,23.1102,71851.486177979,0
+STN.US,D,20190621,000000,22.9116,23.0914,22.9116,22.99,5946.0244892916,0
+STN.US,D,20190624,000000,22.9214,23.2434,22.9214,23.1013,6922.2675080141,0
+STN.US,D,20190625,000000,22.9612,23.0715,22.829,22.8648,13365.471431583,0
+STN.US,D,20190626,000000,22.7904,22.8748,22.4296,22.4584,11573.00873432,0
+STN.US,D,20190627,000000,22.4396,22.6492,22.4396,22.6392,35966.000533061,0
+STN.US,D,20190628,000000,22.5548,22.85,22.5548,22.8022,11331.464069894,0
+STN.US,D,20190701,000000,22.7248,23.0109,22.6532,22.9056,27438.467442715,0
+STN.US,D,20190702,000000,22.992,23.2484,22.992,23.1142,13016.238104267,0
+STN.US,D,20190703,000000,23.1043,23.3338,23.1043,23.3338,6617.3173691761,0
+STN.US,D,20190705,000000,23.0954,23.3696,23.0954,23.3626,16844.721035422,0
+STN.US,D,20190708,000000,23.2484,23.5236,23.0666,23.1728,35577.516197776,0
+STN.US,D,20190709,000000,22.9542,23.0755,22.9542,23.0208,4937.5755153122,0
+STN.US,D,20190710,000000,23.0755,23.2573,23.0755,23.1818,10551.476091018,0
+STN.US,D,20190711,000000,23.1639,23.2851,22.9742,23.1142,6754.1926790176,0
+STN.US,D,20190712,000000,23.1917,23.2484,22.9742,23.1917,13884.792460099,0
+STN.US,D,20190715,000000,23.144,23.3438,23.144,23.2007,26889.959767247,0
+STN.US,D,20190716,000000,23.2762,23.3338,23.0666,23.2206,20503.116265377,0
+STN.US,D,20190717,000000,23.2206,23.3338,23.0576,23.1917,19133.35673086,0
+STN.US,D,20190718,000000,23.1043,23.1043,22.8112,22.9542,15762.802226013,0
+STN.US,D,20190719,000000,22.9146,22.992,22.8778,22.9056,5294.8603314426,0
+STN.US,D,20190722,000000,22.84,22.9146,22.6682,22.7536,6827.6625144472,0
+STN.US,D,20190723,000000,22.687,22.84,22.5638,22.84,21035.520963216,0
+STN.US,D,20190724,000000,22.7924,22.8678,22.7336,22.8678,12208.069914541,0
+STN.US,D,20190725,000000,22.7068,22.8112,22.6582,22.7336,7196.0181276972,0
+STN.US,D,20190726,000000,22.6582,22.9344,22.6582,22.7634,10285.776960149,0
+STN.US,D,20190729,000000,22.7634,22.997,22.6026,22.9444,40370.164914432,0
+STN.US,D,20190730,000000,22.8588,22.8588,22.6026,22.7634,10832.271763414,0
+STN.US,D,20190731,000000,22.7068,23.0109,22.6392,22.6392,11467.332943634,0
+STN.US,D,20190801,000000,22.5449,22.6294,22.2687,22.365,18313.111307913,0
+STN.US,D,20190802,000000,22.1355,22.2687,21.9935,22.1355,10315.970043202,0
+STN.US,D,20190805,000000,21.8405,22.1544,21.8215,21.9169,4418.2544867959,0
+STN.US,D,20190806,000000,21.8802,22.1644,21.5275,21.7271,29403.030713381,0
+STN.US,D,20190807,000000,21.7173,21.7281,21.5751,21.6149,5145.9077883798,0
+STN.US,D,20190808,000000,21.5363,21.6239,20.66,20.8518,26699.743344011,0
+STN.US,D,20190809,000000,20.3978,20.8329,19.2263,20.5,52290.394103865,0
+STN.US,D,20190812,000000,20.3004,20.7773,20.2814,20.7395,32228.096851065,0
+STN.US,D,20190813,000000,20.509,20.7962,20.4414,20.6511,21394.818651551,0
+STN.US,D,20190814,000000,20.4066,20.4613,20.034,20.2914,18691.53128218,0
+STN.US,D,20190815,000000,20.2814,20.3202,20.1196,20.2148,13938.133573494,0
+STN.US,D,20190816,000000,20.196,20.5,20.0996,20.4514,6839.7397476685,0
+STN.US,D,20190819,000000,20.3102,20.6799,20.3102,20.5488,10906.748034944,0
+STN.US,D,20190820,000000,20.3978,20.5488,20.3978,20.509,5854.43880403,0
+STN.US,D,20190821,000000,20.4335,20.6242,20.3004,20.519,16841.701727117,0
+STN.US,D,20190822,000000,20.4136,20.6799,20.3679,20.6242,17749.507090918,0
+STN.US,D,20190823,000000,20.6054,20.6153,20.3102,20.349,11941.36434757,0
+STN.US,D,20190826,000000,20.4236,20.6412,20.3778,20.5865,40526.162510207,0
+STN.US,D,20190827,000000,20.509,20.5865,20.1782,20.4335,32611.549005843,0
+STN.US,D,20190828,000000,20.4802,20.5289,20.2148,20.4236,8047.4630697995,0
+STN.US,D,20190829,000000,20.4136,20.6322,20.4136,20.5289,20265.597345358,0
+STN.US,D,20190830,000000,20.6322,20.7862,20.4613,20.67,35947.884683229,0
+STN.US,D,20190903,000000,20.3778,20.656,20.358,20.5964,30662.082276702,0
+STN.US,D,20190904,000000,20.66,20.6998,20.5,20.6799,14047.835108587,0
+STN.US,D,20190905,000000,20.6799,20.9959,20.6799,20.9462,12906.536569173,0
+STN.US,D,20190906,000000,20.8796,21.0625,20.8796,21.0137,8156.1581687913,0
+STN.US,D,20190909,000000,20.9959,21.2244,20.9661,21.2244,41807.355667768,0
+STN.US,D,20190910,000000,21.1757,21.3675,20.9859,21.3476,11173.453601915,0
+STN.US,D,20190911,000000,21.3575,21.5951,21.3079,21.5951,23208.416506951,0
+STN.US,D,20190912,000000,21.4609,21.5851,21.3675,21.3675,6953.4670271692,0
+STN.US,D,20190913,000000,21.4311,21.4311,21.2889,21.3178,9081.0729463233,0
+STN.US,D,20190916,000000,21.1757,21.4509,21.1757,21.3833,18503.327731149,0
+STN.US,D,20190917,000000,21.1946,21.4699,21.1946,21.4311,13957.255859428,0
+STN.US,D,20190918,000000,21.2979,21.3575,21.1757,21.3277,5276.7444816107,0
+STN.US,D,20190919,000000,21.3923,21.5145,21.3625,21.4311,32793.713940264,0
+STN.US,D,20190920,000000,21.3178,21.4411,21.2979,21.4411,16346.535165043,0
+STN.US,D,20190923,000000,21.2979,21.4609,21.2889,21.4509,30022.995352075,0
+STN.US,D,20190924,000000,21.4509,21.4509,21.2979,21.3745,16145.247944687,0
+STN.US,D,20190925,000000,21.2979,21.2979,21.2145,21.2979,4721.1917534304,0
+STN.US,D,20190926,000000,21.1757,21.2621,20.8895,21.0048,25710.416655965,0
+STN.US,D,20190927,000000,21.0724,21.1857,20.8319,20.9363,19660.729248191,0
+STN.US,D,20190930,000000,20.8051,21.2343,20.8051,21.2155,19651.671323275,0
+STN.US,D,20191001,000000,21.1767,21.1857,20.8597,21.0237,26111.984660574,0
+STN.US,D,20191002,000000,21.0326,21.0326,20.4971,20.6312,13928.069212476,0
+STN.US,D,20191003,000000,20.4027,20.6491,20.3152,20.354,24199.7560672,0
+STN.US,D,20191004,000000,20.516,20.6312,20.2388,20.5358,14104.195530287,0
+STN.US,D,20191007,000000,20.6124,20.6124,20.3252,20.4126,41697.654132674,0
+STN.US,D,20191008,000000,20.191,20.3938,20.0848,20.1136,18819.348667106,0
+STN.US,D,20191009,000000,20.1136,20.5458,20.1136,20.4872,46327.260200843,0
+STN.US,D,20191010,000000,20.4971,20.5458,20.3054,20.3252,36953.314348903,0
+STN.US,D,20191011,000000,20.4574,20.814,20.4574,20.4971,19772.443655488,0
+STN.US,D,20191014,000000,20.345,20.4574,20.3352,20.4374,5459.9158521339,0
+STN.US,D,20191015,000000,20.3938,20.7654,20.3938,20.6779,44007.42498625,0
+STN.US,D,20191016,000000,20.7077,21.1857,20.668,21.128,45088.337359557,0
+STN.US,D,20191017,000000,21.0048,21.1012,20.9174,20.9859,38487.122968009,0
+STN.US,D,20191018,000000,20.7952,20.9999,20.6978,20.7177,37930.563803728,0
+STN.US,D,20191021,000000,20.8319,21.5403,20.8319,21.0813,61173.199138138,0
+STN.US,D,20191022,000000,21.0525,21.1817,20.9174,20.9561,64893.993406404,0
+STN.US,D,20191023,000000,21.0048,21.0048,20.7753,20.8985,41278.976714336,0
+STN.US,D,20191024,000000,20.9462,20.9661,20.658,20.7475,20450.781588085,0
+STN.US,D,20191025,000000,20.668,20.8508,20.668,20.7276,14674.844799993,0
+STN.US,D,20191028,000000,20.668,20.7077,20.4126,20.4295,20628.920778099,0
+STN.US,D,20191029,000000,20.4295,20.6034,20.4295,20.4574,25614.805226296,0
+STN.US,D,20191030,000000,20.4772,20.4772,20.201,20.345,59391.807237995,0
+STN.US,D,20191031,000000,20.21,20.5458,20.21,20.4672,17102.368677477,0
+STN.US,D,20191101,000000,20.5934,20.9263,20.4971,20.6392,28629.081351115,0
+STN.US,D,20191104,000000,20.6124,20.7375,20.5736,20.6392,96122.699208406,0
+STN.US,D,20191105,000000,20.5835,20.7952,20.5835,20.6491,62927.417263534,0
+STN.US,D,20191106,000000,20.663,20.8419,20.5557,20.6978,107892.96941867,0
+STN.US,D,20191107,000000,21.2821,23.9607,21.2821,23.9607,176058.88659195,0
+STN.US,D,20191108,000000,23.9241,25.636,23.7521,24.9276,186357.74722143,0
+STN.US,D,20191111,000000,24.6692,25.4154,24.6692,25.1004,105802.60163529,0
+STN.US,D,20191112,000000,24.9663,25.8556,24.9663,25.636,82810.568890217,0
+STN.US,D,20191113,000000,25.5018,25.6936,24.7656,24.8988,239939.39884387,0
+STN.US,D,20191114,000000,24.86,25.176,24.86,24.8888,51027.316796136,0
+STN.US,D,20191115,000000,24.8133,25.3002,24.8133,25.2336,49173.461496665,0
+STN.US,D,20191118,000000,24.9375,25.2724,24.7884,25.1194,50503.970023213,0
+STN.US,D,20191119,000000,24.9276,25.2336,24.9276,25.0906,80000.599294059,0
+STN.US,D,20191120,000000,25.014,25.024,24.851,24.9952,49927.282136896,0
+STN.US,D,20191121,000000,25.014,25.167,24.851,25.1094,47641.665749762,0
+STN.US,D,20191122,000000,25.1004,25.319,24.9524,25.1382,57894.230318553,0
+STN.US,D,20191125,000000,25.024,25.6062,25.024,25.5218,57843.908513464,0
+STN.US,D,20191126,000000,25.4651,25.5496,25.2148,25.483,31452.134616596,0
+STN.US,D,20191127,000000,25.4154,25.6062,25.3092,25.4552,40463.763471897,0
+STN.US,D,20191129,000000,25.3588,25.6162,25.3588,25.483,17892.421017371,0
+STN.US,D,20191202,000000,25.4452,25.474,25.2336,25.319,65359.973321525,0
+STN.US,D,20191203,000000,25.0607,25.2724,25.014,25.2148,76736.727016,0
+STN.US,D,20191204,000000,25.339,25.7503,25.2336,25.5496,74786.253850759,0
+STN.US,D,20191205,000000,25.6837,25.8755,25.4452,25.8268,206644.47972492,0
+STN.US,D,20191206,000000,25.7602,26.2103,25.626,25.6837,81687.386200635,0
+STN.US,D,20191209,000000,25.7602,26.1915,25.6837,26.1616,70112.364594111,0
+STN.US,D,20191210,000000,26.0752,26.2381,25.7602,26.1139,118671.90006869,0
+STN.US,D,20191211,000000,26.1437,26.3445,26.0454,26.3245,75950.700420513,0
+STN.US,D,20191212,000000,26.258,26.6595,26.258,26.3633,48460.904736608,0
+STN.US,D,20191213,000000,26.3445,26.6306,26.3445,26.5631,43606.863417743,0
+STN.US,D,20191216,000000,26.6991,26.6991,26.5681,26.6595,60148.647186531,0
+STN.US,D,20191217,000000,26.6306,26.9863,26.6306,26.9187,58389.396880626,0
+STN.US,D,20191218,000000,26.8691,27.0499,26.8591,27.0131,47455.475070933,0
+STN.US,D,20191219,000000,26.9485,27.0698,26.7747,26.9963,43374.376678232,0
+STN.US,D,20191220,000000,26.9963,27.0698,26.6595,26.7479,38660.229977515,0
+STN.US,D,20191223,000000,26.6893,27.0052,26.6893,26.9386,34941.448581454,0
+STN.US,D,20191224,000000,26.9863,27.0598,26.7747,27.041,42185.775642035,0
+STN.US,D,20191226,000000,27.0221,27.1483,26.9088,27.0598,23993.436666336,0
+STN.US,D,20191227,000000,27.1433,27.1721,26.9813,27.0171,43681.339689274,0
+STN.US,D,20191230,000000,27.036,27.2019,26.9615,27.0847,41950.26959422,0
+STN.US,D,20191231,000000,27.036,27.2784,27.036,27.2218,49053.695600554,0
+STN.US,D,20200102,000000,27.1622,27.4026,27.1522,27.3828,47977.815407755,0
+STN.US,D,20200103,000000,27.1344,27.4523,27.1145,27.4026,52291.400539966,0
+STN.US,D,20200106,000000,27.2417,27.5278,27.1244,27.5278,56513.399986916,0
+STN.US,D,20200107,000000,27.354,27.7584,27.2417,27.5467,52298.445592679,0
+STN.US,D,20200108,000000,27.5179,27.6938,27.3828,27.654,271716.61232134,0
+STN.US,D,20200109,000000,27.7682,27.8636,27.6044,27.797,51240.681249713,0
+STN.US,D,20200110,000000,27.8736,27.8736,27.664,27.825,43056.342870071,0
+STN.US,D,20200113,000000,27.7872,28.5254,27.7872,28.4618,80297.497944083,0
+STN.US,D,20200114,000000,28.3168,28.6327,28.3078,28.584,43454.891566375,0
+STN.US,D,20200115,000000,28.584,28.7897,28.4906,28.5304,62608.377019271,0
+STN.US,D,20200116,000000,28.6625,28.6625,28.3734,28.4717,56076.606718746,0
+STN.US,D,20200117,000000,28.3734,28.7897,28.3734,28.6725,26485.372454332,0
+STN.US,D,20200121,000000,28.4906,28.8851,28.4906,28.7797,55491.867343613,0
+STN.US,D,20200122,000000,28.7797,29.1821,28.7797,28.9805,58924.820886772,0
+STN.US,D,20200123,000000,28.8553,29.0093,28.7221,28.8851,48896.691568677,0
+STN.US,D,20200124,000000,28.8653,29.0957,28.4817,28.5751,193720.83374201,0
+STN.US,D,20200127,000000,28.0484,28.433,28.0098,28.115,64886.948353691,0
+STN.US,D,20200128,000000,28.2492,28.5433,28.1717,28.5393,139128.72027339,0
+STN.US,D,20200129,000000,28.6039,29.365,28.5433,29.212,285308.53187581,0
+STN.US,D,20200130,000000,29.2398,29.2696,28.8354,29.1057,64188.481699059,0
+STN.US,D,20200131,000000,28.9229,28.9229,28.433,28.6327,210572.59983015,0
+STN.US,D,20200203,000000,28.6327,28.8751,28.584,28.6427,180827.38084216,0
+STN.US,D,20200204,000000,28.9139,29.4047,28.7937,29.3352,84422.879525262,0
+STN.US,D,20200205,000000,29.4335,29.7843,29.3163,29.6929,140163.33658601,0
+STN.US,D,20200206,000000,29.6929,30.0486,29.6929,29.9036,347286.87989538,0
+STN.US,D,20200207,000000,29.8191,29.9701,29.7396,29.9135,186773.40533146,0
+STN.US,D,20200210,000000,29.7793,30.2026,29.7793,30.1062,93282.536529194,0
+STN.US,D,20200211,000000,30.2314,30.2552,30.1242,30.2224,43584.721823504,0
+STN.US,D,20200212,000000,30.2802,30.615,30.2802,30.5494,90621.519476099,0
+STN.US,D,20200213,000000,30.462,30.5593,30.299,30.4034,41574.868928258,0
+STN.US,D,20200214,000000,30.452,30.6448,30.3934,30.605,76011.086586619,0
+STN.US,D,20200218,000000,30.5394,30.7213,30.2602,30.3834,138114.2326828,0
+STN.US,D,20200219,000000,30.4818,30.5772,30.1838,30.442,106571.51881704,0
+STN.US,D,20200220,000000,30.3358,30.3636,30.0486,30.134,100226.94563145,0
+STN.US,D,20200221,000000,29.8946,30.134,29.8191,29.9512,107729.92677019,0
+STN.US,D,20200224,000000,29.2696,29.4703,28.7797,29.2398,118063.00622712,0
+STN.US,D,20200225,000000,29.3451,29.4803,28.6427,28.7023,189215.01931437,0
+STN.US,D,20200226,000000,28.6139,29.0093,28.2303,28.2392,267002.46562061,0
+STN.US,D,20200227,000000,27.4812,29.2696,27.4722,29.1921,224041.73418021,0
+STN.US,D,20200228,000000,28.6427,29.1821,27.664,28.7499,293959.85660669,0
+STN.US,D,20200302,000000,28.9229,30.0486,28.7797,29.999,189655.83832694,0
+STN.US,D,20200303,000000,29.9512,30.4918,29.7018,29.8469,155724.85159167,0
+STN.US,D,20200304,000000,30.308,30.3536,29.3352,30.2224,126151.73317709,0
+STN.US,D,20200305,000000,29.9423,30.2404,29.7197,29.8191,249007.38812087,0
+STN.US,D,20200306,000000,29.3451,29.5657,28.6923,29.1057,152917.90130382,0
+STN.US,D,20200309,000000,28.1428,28.2303,25.9321,26.9128,202308.75299847,0
+STN.US,D,20200310,000000,27.5,27.5,26.6335,27.2784,168350.59248845,0
+STN.US,D,20200311,000000,26.8144,27.0747,26.4607,26.7777,303254.29400659,0
+STN.US,D,20200312,000000,25.1522,25.4016,23.8625,23.9887,178275.05888806,0
+STN.US,D,20200313,000000,24.7388,26.3157,24.0711,26.3157,135955.42724449,0
+STN.US,D,20200316,000000,23.1808,24.5182,23.1808,23.6419,141109.38652168,0
+STN.US,D,20200317,000000,23.8048,24.5281,22.9304,23.6121,234401.98741189,0
+STN.US,D,20200318,000000,22.6512,23.6319,21.8732,22.7674,154794.90463364,0
+STN.US,D,20200319,000000,22.6412,23.6806,22.1147,23.2096,340641.38231535,0
+STN.US,D,20200320,000000,23.4213,24.2867,21.9587,22.0849,216650.46744878,0
+STN.US,D,20200323,000000,21.9785,22.1514,20.6124,20.7574,132331.25084199,0
+STN.US,D,20200324,000000,21.5453,22.6046,21.5453,22.4882,199399.14622823,0
+STN.US,D,20200325,000000,22.6412,24.6126,22.4396,23.3736,194643.73564734,0
+STN.US,D,20200326,000000,23.4213,24.3533,23.3537,24.3245,114821.2755433,0
+STN.US,D,20200327,000000,23.6518,24.2867,23.2484,23.8525,135281.1150563,0
+STN.US,D,20200330,000000,23.8903,23.8903,23.0884,23.5991,109269.7740059,0
+STN.US,D,20200331,000000,23.3696,24.7308,23.3597,24.6931,173581.04090938,0
+STN.US,D,20200401,000000,24.0165,24.0551,23.4352,23.5723,147830.36680934,0
+STN.US,D,20200402,000000,23.4262,25.0886,23.2911,25.012,202625.78037053,0
+STN.US,D,20200403,000000,24.9246,25.33,24.5003,25.2138,210000.94412434,0
+STN.US,D,20200406,000000,25.6092,26.6634,25.6092,26.3147,213621.09478243,0
+STN.US,D,20200407,000000,26.9049,27.6093,26.7509,27.2248,309381.47699419,0
+STN.US,D,20200408,000000,27.4563,27.4861,26.6932,27.2347,158081.92494203,0
+STN.US,D,20200409,000000,27.5228,27.968,27.1075,27.4464,88566.376956273,0
+STN.US,D,20200413,000000,27.1463,28.2283,27.1373,28.0554,130239.8766225,0
+STN.US,D,20200414,000000,28.3336,28.8165,27.5894,27.7364,100377.91104671,0
+STN.US,D,20200415,000000,26.9734,27.5228,26.8949,26.8949,81440.8093557,0
+STN.US,D,20200416,000000,25.8218,26.7597,25.156,26.0255,291844.32792075,0
+STN.US,D,20200417,000000,26.4607,27.0111,26.3345,26.9535,112025.39605256,0
+STN.US,D,20200420,000000,26.4409,27.6093,26.4409,27.3092,138453.4016491,0
+STN.US,D,20200421,000000,27.0489,27.2148,26.8164,27.0111,105475.50990221,0
+STN.US,D,20200422,000000,27.2248,27.339,26.6047,26.723,139695.34379868,0
+STN.US,D,20200423,000000,26.8164,27.339,26.8164,27.1552,152766.93588855,0
+STN.US,D,20200424,000000,27.1463,27.6392,27.0777,27.5228,100771.4275625,0
+STN.US,D,20200427,000000,27.5428,27.7932,27.5428,27.7186,83286.613166357,0
+STN.US,D,20200428,000000,28.1697,28.1697,27.5506,28.0167,156039.86609153,0
+STN.US,D,20200429,000000,28.4996,29.7247,28.4022,29.3581,412541.17742622,0
+STN.US,D,20200430,000000,29.1176,29.3103,28.4608,28.5294,173751.12861058,0
+STN.US,D,20200501,000000,27.9878,28.2084,27.3768,27.4662,86601.813685607,0
+STN.US,D,20200504,000000,27.2725,28.0743,27.0976,27.968,157095.6175623,0
+STN.US,D,20200505,000000,28.5095,28.6824,28.1995,28.2184,153716.00513253,0
+STN.US,D,20200506,000000,28.0644,28.3336,27.7832,27.7932,138156.50299908,0
+STN.US,D,20200507,000000,28.1796,28.8563,28.1796,28.5473,141281.48709509,0
+STN.US,D,20200508,000000,29.1643,29.3283,28.5572,29.1265,108882.29610672,0
+STN.US,D,20200511,000000,28.8563,29.7148,28.7897,29.4365,118770.53080667,0
+STN.US,D,20200512,000000,29.3481,29.4942,28.4807,28.4807,98483.798303172,0
+STN.US,D,20200513,000000,28.3724,28.7023,27.7594,27.7932,151771.5705839,0
+STN.US,D,20200514,000000,27.4563,27.5696,26.8462,27.4563,86081.486220988,0
+STN.US,D,20200515,000000,27.4364,27.5894,26.9535,27.5596,91173.046459872,0
+STN.US,D,20200518,000000,28.0356,28.6725,27.9968,28.5473,39501.6105586,0
+STN.US,D,20200519,000000,28.4221,28.6824,28.0455,28.2372,114988.34393619,0
+STN.US,D,20200520,000000,28.4996,28.4996,28.0922,28.2084,116243.36975511,0
+STN.US,D,20200521,000000,28.0455,28.2283,27.7086,28.0644,66323.132670925,0
+STN.US,D,20200522,000000,28.112,28.2472,27.659,28.1995,50858.235531038,0
+STN.US,D,20200526,000000,28.9049,29.2139,28.6526,28.9815,76244.579762231,0
+STN.US,D,20200527,000000,29.1643,29.1841,28.0644,28.7499,91844.339339756,0
+STN.US,D,20200528,000000,28.7301,29.3014,28.6526,29.0589,193966.40415085,0
+STN.US,D,20200529,000000,28.9815,29.2815,28.7023,29.0501,79598.024853349,0
+STN.US,D,20200601,000000,28.9427,29.678,28.9427,29.4077,64600.114064685,0
+STN.US,D,20200602,000000,29.4643,29.5131,29.1743,29.4643,55146.659760705,0
+STN.US,D,20200603,000000,29.4177,30.2195,29.4177,30.1112,72155.429880716,0
+STN.US,D,20200604,000000,29.8618,30.141,29.7197,29.8618,52538.983821004,0
+STN.US,D,20200605,000000,30.1808,30.5574,30.131,30.1996,98998.087151179,0
+STN.US,D,20200608,000000,30.2384,30.7878,29.9095,30.0347,90932.508231548,0
+STN.US,D,20200609,000000,29.678,29.7446,29.1841,29.6382,170030.33434231,0
+STN.US,D,20200610,000000,29.5697,30.0645,29.4365,29.822,71805.190117298,0
+STN.US,D,20200611,000000,28.9915,29.0589,27.978,27.978,103778.65863462,0
+STN.US,D,20200612,000000,28.6824,28.8364,27.958,28.4121,116859.3086494,0
+STN.US,D,20200615,000000,27.968,28.584,27.649,28.3148,178298.2069184,0
+STN.US,D,20200616,000000,29.0589,29.4942,29.0501,29.2329,86768.882078501,0
+STN.US,D,20200617,000000,29.4554,29.6194,29.1743,29.3193,52730.206680341,0
+STN.US,D,20200618,000000,29.0013,29.2915,29.0013,29.2139,50597.568580678,0
+STN.US,D,20200619,000000,29.2428,29.7446,29.2428,29.4643,121025.95411074,0
+STN.US,D,20200622,000000,29.4743,29.6194,29.1465,29.4643,106782.87039842,0
+STN.US,D,20200623,000000,29.5319,29.7843,29.0589,29.0779,72001.445157144,0
+STN.US,D,20200624,000000,28.8076,28.9625,28.2571,28.4509,90849.980471202,0
+STN.US,D,20200625,000000,28.4221,28.4221,28.0167,28.3823,81964.156128623,0
+STN.US,D,20200626,000000,28.1896,28.8761,28.1896,28.7122,83837.133714028,0
+STN.US,D,20200629,000000,28.8413,29.4713,28.7063,29.1325,89346.364935149,0
+STN.US,D,20200630,000000,29.0251,30.306,29.0251,29.9174,192553.36786396,0
+STN.US,D,20200701,000000,29.8688,29.8688,29.3948,29.5587,48342.145276599,0
+STN.US,D,20200702,000000,29.9174,30.1608,29.6462,29.8509,87689.771111626,0
+STN.US,D,20200706,000000,30.0635,30.7123,30.0635,30.5484,139471.9149841,0
+STN.US,D,20200707,000000,30.3726,30.5872,29.984,30.0138,91449.816387861,0
+STN.US,D,20200708,000000,30.2284,30.7898,30.0238,30.7511,157224.44138332,0
+STN.US,D,20200709,000000,30.7412,30.7412,29.8787,30.0039,98655.898876576,0
+STN.US,D,20200710,000000,30.131,30.1808,29.7724,30.1608,79351.448008414,0
+STN.US,D,20200713,000000,30.4122,31.6911,30.4024,30.8882,214026.68853145,0
+STN.US,D,20200714,000000,30.8882,31.0313,29.8787,30.3248,175556.67497716,0
+STN.US,D,20200715,000000,30.5782,30.8783,30.5384,30.7998,126480.83778237,0
+STN.US,D,20200716,000000,30.7412,30.7998,30.5086,30.6458,62267.195180769,0
+STN.US,D,20200717,000000,30.5782,31.1684,30.5584,31.0521,83710.322765204,0
+STN.US,D,20200720,000000,31.0343,31.3234,30.6756,31.3135,99103.762941866,0
+STN.US,D,20200721,000000,31.5381,31.8579,30.9359,30.9846,86857.448455457,0
+STN.US,D,20200722,000000,31.1684,31.232,30.771,30.8485,69883.903599008,0
+STN.US,D,20200723,000000,30.771,31.227,30.7511,30.7998,69919.12886257,0
+STN.US,D,20200724,000000,30.606,30.7412,30.4322,30.6259,45506.008341794,0
+STN.US,D,20200727,000000,30.5782,31.2171,30.5782,31.1873,76565.632878698,0
+STN.US,D,20200728,000000,31.072,31.1873,30.7511,30.8395,78036.036023392,0
+STN.US,D,20200729,000000,30.8981,31.5381,30.8981,31.3234,62587.241861133,0
+STN.US,D,20200730,000000,31.0243,31.4109,30.917,31.3821,73637.910258632,0
+STN.US,D,20200731,000000,31.2569,31.4794,31.0621,31.2171,135420.00323835,0
+STN.US,D,20200803,000000,31.3433,31.5679,31.1585,31.4595,34960.570867387,0
+STN.US,D,20200804,000000,31.3821,31.5281,31.1098,31.4197,80495.765856132,0
+STN.US,D,20200805,000000,31.4397,31.7993,31.3532,31.7596,148684.83105975,0
+STN.US,D,20200806,000000,31.6821,32.789,31.6393,32.2157,187627.86958186,0
+STN.US,D,20200807,000000,32.2455,32.3438,31.7109,31.8868,68619.819855177,0
+STN.US,D,20200810,000000,31.9345,31.9941,31.4495,31.8579,81750.791675047,0
+STN.US,D,20200811,000000,32.1372,32.2753,31.8579,32.0617,133368.88646293,0
+STN.US,D,20200812,000000,32.166,32.2753,31.9345,31.9742,118315.62168866,0
+STN.US,D,20200813,000000,32.0129,32.0129,31.3333,31.4009,132971.34420272,0
+STN.US,D,20200814,000000,31.4109,31.6443,31.2667,31.6055,64659.49379469,0
+STN.US,D,20200817,000000,31.6543,31.9345,31.4297,31.5281,70586.395998048,0
+STN.US,D,20200818,000000,31.5679,31.6721,31.3621,31.4695,104465.04805603,0
+STN.US,D,20200819,000000,31.4197,31.5181,30.5584,30.7024,152806.18689652,0
+STN.US,D,20200820,000000,30.5484,31.227,30.5484,30.8882,201988.7063181,0
+STN.US,D,20200821,000000,30.771,31.4495,30.6458,31.2569,131407.34250056,0
+STN.US,D,20200824,000000,31.4893,31.9345,30.9846,31.1098,137978.36380906,0
+STN.US,D,20200825,000000,31.1396,31.227,30.6358,30.6934,87101.005992087,0
+STN.US,D,20200826,000000,30.5782,31.1585,30.5782,30.7998,84407.782983736,0
+STN.US,D,20200827,000000,30.8485,31.3045,30.7511,31.1495,87947.418753681,0
+STN.US,D,20200828,000000,31.227,31.6623,31.073,31.3532,136308.68631622,0
+STN.US,D,20200831,000000,31.5777,31.9941,31.3433,31.5281,269187.43839758,0
+STN.US,D,20200901,000000,31.5679,31.5679,30.9647,31.1972,82134.243829824,0
+STN.US,D,20200902,000000,31.3234,31.7407,31.1585,31.5579,78206.123724592,0
+STN.US,D,20200903,000000,31.4297,31.4794,30.5782,30.7412,102987.59985862,0
+STN.US,D,20200904,000000,30.8783,30.9548,30.0238,30.8981,102231.76634618,0
+STN.US,D,20200908,000000,30.1996,30.6259,30.1808,30.1808,83266.484444322,0
+STN.US,D,20200909,000000,30.3824,30.9746,30.3824,30.8584,91137.82119631,0
+STN.US,D,20200910,000000,31.0521,31.0919,30.0436,30.0536,81272.734526704,0
+STN.US,D,20200911,000000,30.306,30.5584,30.151,30.2474,78604.672420895,0
+STN.US,D,20200914,000000,30.4808,30.6756,30.1708,30.1996,91054.286999862,0
+STN.US,D,20200915,000000,30.3428,30.616,30.3428,30.5682,55807.888279571,0
+STN.US,D,20200916,000000,30.7312,30.7312,30.0436,30.0635,72609.332562617,0
+STN.US,D,20200917,000000,29.8608,30.0337,29.6074,29.9562,64003.297456332,0
+STN.US,D,20200918,000000,29.8608,30.0734,29.5587,29.7138,80818.831844802,0
+STN.US,D,20200921,000000,29.2875,29.3352,28.8115,29.3073,78091.39000899,0
+STN.US,D,20200922,000000,29.3163,29.6174,29.1513,29.4813,102105.96183346,0
+STN.US,D,20200923,000000,29.4614,29.5677,28.9377,28.9377,90419.225819642,0
+STN.US,D,20200924,000000,28.9,28.9765,28.5324,28.8115,177681.26158801,0
+STN.US,D,20200925,000000,28.8215,29.0639,28.5413,29.0063,154487.94162259,0
+STN.US,D,20200928,000000,29.1425,29.7227,29.1425,29.6174,102131.12273601,0
+STN.US,D,20200929,000000,29.6661,30.2702,29.6462,30.154,99306.056598322,0
+STN.US,D,20200930,000000,30.0556,30.1926,29.5389,29.5677,87086.915886662,0
+STN.US,D,20201001,000000,29.8419,29.8419,29.4604,29.6462,98718.297914885,0
+STN.US,D,20201002,000000,29.3243,29.364,28.7013,29.0809,117480.27972419,0
+STN.US,D,20201005,000000,29.2667,29.5587,29.2467,29.4326,98304.652677056,0
+STN.US,D,20201006,000000,29.4037,29.6462,29.0173,29.2269,64483.367476879,0
+STN.US,D,20201007,000000,29.3054,29.5289,29.0907,29.4515,48658.166212556,0
+STN.US,D,20201008,000000,29.7932,29.7932,29.4037,29.5677,47180.718015149,0
+STN.US,D,20201009,000000,29.6174,29.996,29.6174,29.8698,79136.070682633,0
+STN.US,D,20201012,000000,30.0754,30.2504,29.8996,30.1242,37199.891193838,0
+STN.US,D,20201013,000000,30.0258,30.5911,29.8618,29.9393,81847.409540818,0
+STN.US,D,20201014,000000,29.8698,30.1242,29.4803,29.676,63082.408423207,0
+STN.US,D,20201015,000000,29.2955,29.676,29.1782,29.6273,48482.039894745,0
+STN.US,D,20201016,000000,29.7237,29.8419,29.5389,29.7237,43406.58263349,0
+STN.US,D,20201019,000000,29.7634,30.0943,29.7336,29.822,60263.380902133,0
+STN.US,D,20201020,000000,29.8618,30.144,29.519,30.1142,165909.98494164,0
+STN.US,D,20201021,000000,30.1142,30.3368,29.7634,29.7833,63905.673154459,0
+STN.US,D,20201022,000000,29.9194,29.9194,29.364,29.4415,47676.891013324,0
+STN.US,D,20201023,000000,29.4604,29.8032,29.2369,29.7932,51836.491421964,0
+STN.US,D,20201026,000000,29.5975,29.7038,29.1305,29.2755,48733.648920189,0
+STN.US,D,20201027,000000,29.2755,29.5001,29.208,29.4137,168647.49113848,0
+STN.US,D,20201028,000000,28.9933,28.9933,28.2134,28.2234,175830.42559684,0
+STN.US,D,20201029,000000,28.2234,28.4777,28.0872,28.2522,46089.741280824,0
+STN.US,D,20201030,000000,28.0962,28.1458,27.3848,27.9809,84050.498167605,0
+STN.US,D,20201102,000000,28.2422,28.6516,28.1846,28.6029,58815.119351678,0
+STN.US,D,20201103,000000,28.6814,29.4803,28.6814,29.3739,79092.793930257,0
+STN.US,D,20201104,000000,29.4803,29.7734,29.2567,29.3342,68386.326679566,0
+STN.US,D,20201105,000000,29.2955,29.2955,28.126,28.4678,135343.51409461,0
+STN.US,D,20201106,000000,28.438,28.6913,28.1548,28.2621,96575.595454205,0
+STN.US,D,20201109,000000,29.3739,29.3739,28.6079,28.6417,172120.7021257,0
+STN.US,D,20201110,000000,28.6516,29.6074,28.6516,28.8473,156492.76233732,0
+STN.US,D,20201111,000000,28.8871,29.1305,28.7797,29.0609,69942.276892911,0
+STN.US,D,20201112,000000,28.9159,29.1305,28.3505,28.4678,73658.038980667,0
+STN.US,D,20201113,000000,28.4966,29.0123,28.4966,28.8672,101316.91592967,0
+STN.US,D,20201116,000000,29.0321,29.1782,28.9249,29.0521,42597.408007662,0
+STN.US,D,20201117,000000,28.8672,29.208,28.8672,29.1881,72797.536113649,0
+STN.US,D,20201118,000000,29.3342,29.6074,29.0321,29.3342,81653.167373174,0
+STN.US,D,20201119,000000,29.3739,29.3739,29.0123,29.2955,39323.471368585,0
+STN.US,D,20201120,000000,29.3243,29.3342,29.0223,29.208,44207.705770503,0
+STN.US,D,20201123,000000,29.4326,29.4415,28.9835,29.1405,45101.421028881,0
+STN.US,D,20201124,000000,29.1007,29.4236,28.9645,29.2755,72690.853886861,0
+STN.US,D,20201125,000000,29.2667,29.6363,29.1881,29.4803,54319.369285045,0
+STN.US,D,20201127,000000,29.4515,29.6959,29.4515,29.6959,33208.365614195,0
+STN.US,D,20201130,000000,29.7634,29.9294,29.3342,29.364,65289.522794401,0
+STN.US,D,20201201,000000,29.5677,29.8419,29.4703,29.5389,107831.57681646,0
+STN.US,D,20201202,000000,29.5289,29.5776,29.1107,29.2755,68505.086139575,0
+STN.US,D,20201203,000000,29.4415,30.0158,29.3938,29.8618,87603.217606874,0
+STN.US,D,20201204,000000,30.0943,31.2847,30.0943,31.2349,109324.1215554,0
+STN.US,D,20201207,000000,31.2847,31.4387,30.8355,31.1853,98036.940673983,0
+STN.US,D,20201208,000000,31.3135,31.3135,30.8445,30.8445,97397.853749356,0
+STN.US,D,20201209,000000,31.0412,31.5957,30.9617,31.5083,70217.033948696,0
+STN.US,D,20201210,000000,31.5381,32.0636,31.3811,31.9166,65615.608091377,0
+STN.US,D,20201211,000000,31.7119,31.8877,31.4983,31.7904,52994.899375108,0
+STN.US,D,20201214,000000,31.8103,32.1401,31.4784,31.4883,91654.122916521,0
+STN.US,D,20201215,000000,31.6145,31.9563,31.3522,31.7517,55556.279254127,0
+STN.US,D,20201216,000000,31.9563,31.9563,30.924,31.069,95484.61871988,0
+STN.US,D,20201217,000000,31.2051,31.2946,30.6606,31.0313,61188.295679665,0
+STN.US,D,20201218,000000,30.9617,31.5777,30.9419,31.5479,129545.43571228,0
+STN.US,D,20201221,000000,31.079,31.2747,30.8355,31.2051,53351.177755137,0
+STN.US,D,20201222,000000,31.0313,31.2946,31.0313,31.2647,69931.206095792,0
+STN.US,D,20201223,000000,31.4187,31.4486,31.2251,31.3711,28831.375007572,0
+STN.US,D,20201224,000000,31.3323,31.4099,31.1952,31.3423,18431.870767923,0
+STN.US,D,20201228,000000,31.3909,31.6721,31.2549,31.3323,18123.90132078,0
+STN.US,D,20201229,000000,31.4486,32.1302,31.4187,31.9861,67970.668569532,0
+STN.US,D,20201230,000000,32.1789,32.2782,31.6125,31.6325,94932.085300005,0
+STN.US,D,20201231,000000,31.7497,31.8679,31.6325,31.7586,51074.61929292,0
+STN.US,D,20210104,000000,31.7397,31.7785,31.3293,31.3879,42889.274477177,0
+STN.US,D,20210105,000000,31.3681,31.7785,31.2995,31.7586,42726.23182869,0
+STN.US,D,20210106,000000,31.6801,32.4442,31.6603,32.3578,80347.819749172,0
+STN.US,D,20210107,000000,32.3578,32.8068,32.0825,32.7084,86178.104086758,0
+STN.US,D,20210108,000000,32.8168,33.2758,32.7284,32.8556,58247.489390276,0
+STN.US,D,20210111,000000,33.5103,34.0289,32.952,33.8333,130325.42369115,0
+STN.US,D,20210112,000000,33.9693,33.9693,33.4805,33.6475,67257.105373373,0
+STN.US,D,20210113,000000,33.6475,34.1373,33.3931,34.0489,49408.967544481,0
+STN.US,D,20210114,000000,34.2337,34.4105,33.9107,34.0787,84461.124097129,0
+STN.US,D,20210115,000000,33.8531,34.3221,33.6176,34.0687,104516.37629722,0
+STN.US,D,20210119,000000,34.0687,34.1175,33.5888,33.7746,53815.144798055,0
+STN.US,D,20210120,000000,33.7547,34.3023,33.7547,34.2625,79914.045789306,0
+STN.US,D,20210121,000000,34.2625,34.4642,34.1473,34.2138,56791.176351007,0
+STN.US,D,20210122,000000,34.0587,34.1175,33.4606,33.4606,67232.950906931,0
+STN.US,D,20210125,000000,33.3444,33.9991,33.3444,33.9893,71987.355051719,0
+STN.US,D,20210126,000000,34.0389,34.2725,33.5541,34.2337,68025.016119028,0
+STN.US,D,20210127,000000,33.9297,35.0454,33.7359,34.7523,135136.18825765,0
+STN.US,D,20210128,000000,34.7225,34.7523,34.2625,34.4393,59991.643154654,0
+STN.US,D,20210129,000000,34.2823,34.9769,34.2823,34.7225,180868.64472234,0
+STN.US,D,20210201,000000,34.9481,35.7996,34.7424,35.73,126064.17323624,0
+STN.US,D,20210202,000000,35.897,38.1654,35.897,38.1166,176174.62674366,0
+STN.US,D,20210203,000000,38.1654,38.2448,37.8424,37.9418,63556.439827144,0
+STN.US,D,20210204,000000,37.8226,37.9816,37.0317,37.6874,103201.97074829,0
+STN.US,D,20210205,000000,37.8922,38.1366,37.7838,37.8922,65310.657952539,0
+STN.US,D,20210208,000000,37.7172,38.3621,37.7172,38.1753,53359.229243951,0
+STN.US,D,20210209,000000,38.1455,38.2926,38.058,38.215,49862.870226382,0
+STN.US,D,20210210,000000,38.3621,38.4217,37.7738,37.8424,76972.233063815,0
+STN.US,D,20210211,000000,38.0114,38.0114,37.285,37.3933,73574.50478422,0
+STN.US,D,20210212,000000,37.2075,37.5006,37.0793,37.3834,81969.188309132,0
+STN.US,D,20210216,000000,37.6179,37.6179,36.9929,37.0505,79141.102863142,0
+STN.US,D,20210217,000000,36.7663,37.139,36.3461,37.0992,178057.66869008,0
+STN.US,D,20210218,000000,37.0704,37.2175,36.6313,36.9045,95073.992790355,0
+STN.US,D,20210219,000000,36.9442,37.4182,36.9442,37.3834,77799.523539475,0
+STN.US,D,20210222,000000,37.3645,37.7272,37.0992,37.599,130200.62561454,0
+STN.US,D,20210223,000000,37.3347,37.452,36.7465,37.295,130212.70284776,0
+STN.US,D,20210224,000000,37.285,37.8374,37.2373,37.7272,66352.319317877,0
+STN.US,D,20210225,000000,38.0114,39.0855,37.6576,37.9318,169875.34318264,0
+STN.US,D,20210226,000000,38.5658,38.8599,37.7272,38.4893,198787.23307836,0
+STN.US,D,20210301,000000,39.1053,40.0542,38.5658,39.6727,105155.46322185,0
+STN.US,D,20210302,000000,39.7601,40.1327,39.3487,39.77,90556.101129483,0
+STN.US,D,20210303,000000,39.7512,39.8972,39.468,39.8088,69592.037129493,0
+STN.US,D,20210304,000000,39.9459,40.1327,39.0009,39.3687,67102.1142137,0
+STN.US,D,20210305,000000,39.4581,39.936,39.0655,39.8783,50915.602388839,0
+STN.US,D,20210308,000000,39.623,40.1426,39.3001,40.0344,68899.609091472,0
+STN.US,D,20210309,000000,40.093,41.0409,40.093,40.249,77813.6136449,0
+STN.US,D,20210310,000000,40.2688,40.6941,40.1625,40.564,100196.75254839,0
+STN.US,D,20210311,000000,40.5928,40.8958,40.544,40.7776,45808.945608428,0
+STN.US,D,20210312,000000,40.564,41.2277,40.3076,41.179,57693.949534299,0
+STN.US,D,20210315,000000,40.9822,41.3936,40.6394,41.3638,58735.610899637,0
+STN.US,D,20210316,000000,41.2972,41.7453,41.2575,41.6777,50544.227467284,0
+STN.US,D,20210317,000000,41.795,42.6952,41.6589,42.5482,103849.10916174,0
+STN.US,D,20210318,000000,42.2451,42.568,41.9123,42.0583,43678.320380969,0
+STN.US,D,20210319,000000,42.0583,42.0583,41.5109,41.8347,83983.066948786,0
+STN.US,D,20210322,000000,41.7553,41.8835,41.4423,41.7055,40706.314572425,0
+STN.US,D,20210323,000000,41.4234,41.8835,41.4234,41.5605,97336.461147148,0
+STN.US,D,20210324,000000,41.4811,41.8933,41.4333,41.6092,48586.70924933,0
+STN.US,D,20210325,000000,41.4811,41.6489,41.0409,41.5207,41442.019362823,0
+STN.US,D,20210326,000000,41.5993,41.8347,41.4135,41.8149,88906.552358673,0
+STN.US,D,20210329,000000,41.4621,42.0205,41.4333,41.5605,80227.047416959,0
+STN.US,D,20210330,000000,41.4811,41.6967,41.1472,41.5803,59820.549017352,0
+STN.US,D,20210331,000000,41.6877,42.1388,41.6877,42.0126,38753.82853498,0
+STN.US,D,20210401,000000,42.2878,42.7668,42.1149,42.6505,60992.040639818,0
+STN.US,D,20210405,000000,42.5322,43.1026,42.5322,42.895,39197.666855863,0
+STN.US,D,20210406,000000,42.9048,43.0539,42.72,42.875,40495.969427154,0
+STN.US,D,20210407,000000,43.034,43.034,42.572,42.7766,65456.591187297,0
+STN.US,D,20210408,000000,43.034,43.348,42.6505,43.2288,48334.093787784,0
+STN.US,D,20210409,000000,43.1502,43.5338,43.1502,43.4563,31662.479761868,0
+STN.US,D,20210412,000000,43.6908,44.9268,43.6709,44.8315,132578.83412303,0
+STN.US,D,20210413,000000,44.8315,44.9765,44.2203,44.8513,58610.812823017,0
+STN.US,D,20210414,000000,44.8513,44.9368,44.2453,44.5165,58564.516762335,0
+STN.US,D,20210415,000000,44.899,45.8221,44.899,45.7138,62114.216893298,0
+STN.US,D,20210416,000000,46.0675,46.3715,45.5876,46.303,89229.618347343,0
+STN.US,D,20210419,000000,46.2145,46.7054,45.9413,46.4599,105254.09395981,0
+STN.US,D,20210420,000000,46.4511,46.6855,45.6939,45.7237,75078.120320274,0
+STN.US,D,20210421,000000,45.7138,46.1867,45.4783,46.0476,52283.349051153,0
+STN.US,D,20210422,000000,45.9314,45.9781,45.6054,45.7536,33804.175786447,0
+STN.US,D,20210423,000000,45.9314,45.9314,45.4684,45.7824,44078.881949476,0
+STN.US,D,20210426,000000,45.7824,46.0079,45.4982,45.9016,58459.847407751,0
+STN.US,D,20210427,000000,45.8221,46.2643,45.538,46.1669,57704.013895317,0
+STN.US,D,20210428,000000,46.0178,46.2891,45.8221,46.2145,25431.633855774,0
+STN.US,D,20210429,000000,46.303,46.4411,46.0178,46.2941,41373.581707903,0
+STN.US,D,20210430,000000,46.1271,46.4699,45.9314,45.988,64969.476114037,0
+STN.US,D,20210503,000000,46.1867,46.1867,45.8916,46.0178,44835.721898012,0
+STN.US,D,20210504,000000,45.988,46.0774,45.4982,45.7923,58267.618112312,0
+STN.US,D,20210505,000000,46.0178,46.0178,45.7038,45.998,47462.520123646,0
+STN.US,D,20210506,000000,46.2941,46.2941,41.9331,43.8379,171666.7994438,0
+STN.US,D,20210507,000000,44.1241,44.2899,43.1404,43.2188,78932.770590075,0
+STN.US,D,20210510,000000,43.044,44.4091,43.044,44.2502,81020.119065157,0
+STN.US,D,20210511,000000,43.9759,43.9759,43.2784,43.7007,68843.248669772,0
+STN.US,D,20210512,000000,43.4464,43.7802,42.7766,43.2586,51797.240413995,0
+STN.US,D,20210513,000000,43.5537,43.7901,43.2288,43.6034,60606.575612839,0
+STN.US,D,20210514,000000,43.7007,44.2303,43.6421,44.0257,60230.168510774,0
+STN.US,D,20210517,000000,43.348,44.3297,43.348,44.0843,71658.250446439,0
+STN.US,D,20210518,000000,43.9461,44.1191,43.7107,43.819,35628.844438966,0
+STN.US,D,20210519,000000,43.4464,44.0455,43.044,43.8001,61949.161372608,0
+STN.US,D,20210520,000000,43.7305,44.4479,43.7305,43.9859,43063.387922785,0
+STN.US,D,20210521,000000,44.1539,44.1539,43.504,43.7504,31361.555367436,0
+STN.US,D,20210524,000000,43.504,43.9263,43.504,43.8677,18752.923884389,0
+STN.US,D,20210525,000000,43.7504,44.438,43.5835,44.3397,55446.577719033,0
+STN.US,D,20210526,000000,44.3595,44.4966,43.8975,44.0157,51612.056171268,0
+STN.US,D,20210527,000000,43.9661,44.3397,43.9561,44.1141,54492.476294551,0
+STN.US,D,20210528,000000,44.1141,44.1141,43.2983,43.9759,39044.688568393,0
+STN.US,D,20210601,000000,43.9759,44.2403,43.8468,43.8577,55691.141691765,0
+STN.US,D,20210602,000000,43.7603,43.9363,43.6809,43.8101,37138.49859163,0
+STN.US,D,20210603,000000,43.5736,43.8577,43.3967,43.8279,25938.877651069,0
+STN.US,D,20210604,000000,43.8379,44.0644,43.7504,43.8478,27399.216434745,0
+STN.US,D,20210607,000000,43.7405,43.819,43.6133,43.6421,26333.400602965,0
+STN.US,D,20210608,000000,43.4941,43.819,43.3868,43.5835,45937.769429456,0
+STN.US,D,20210609,000000,43.7901,43.7901,43.2884,43.3182,46642.274700699,0
+STN.US,D,20210610,000000,43.2089,44.1905,43.2089,43.6908,34180.58288851,0
+STN.US,D,20210611,000000,43.7206,44.3397,43.7206,44.2303,47415.217626862,0
+STN.US,D,20210614,000000,44.5065,44.7122,44.2005,44.3595,69199.5270498,0
+STN.US,D,20210615,000000,44.2899,44.5294,44.0644,44.1439,82879.006545138,0
+STN.US,D,20210616,000000,43.8975,44.1539,43.2784,43.2983,77565.023927761,0
+STN.US,D,20210617,000000,43.2089,43.2486,42.74,42.8164,62908.2949776,0
+STN.US,D,20210618,000000,42.5124,43.0241,42.263,42.73,204294.45142727,0
+STN.US,D,20210621,000000,42.8363,43.3679,42.6207,43.2188,60160.724419752,0
+STN.US,D,20210622,000000,43.0837,43.8379,43.0638,43.7901,35695.269221683,0
+STN.US,D,20210623,000000,43.7206,43.8776,43.5835,43.7007,34144.351188847,0
+STN.US,D,20210624,000000,43.6511,44.1539,43.4941,43.9859,93523.074757519,0
+STN.US,D,20210625,000000,44.3297,44.5841,44.1905,44.2601,34855.901512803,0
+STN.US,D,20210628,000000,44.2701,44.2701,43.358,43.5139,30653.024351786,0
+STN.US,D,20210629,000000,43.6719,43.8985,43.4017,43.8011,26024.42471972,0
+STN.US,D,20210630,000000,43.9979,44.0375,43.6918,43.9879,34466.410741415,0
+STN.US,D,20210701,000000,43.7911,44.2531,43.7693,44.2531,24489.609664512,0
+STN.US,D,20210702,000000,44.1837,45.1514,44.1837,44.9328,73863.35194543,0
+STN.US,D,20210706,000000,44.6477,44.6477,43.9581,44.0565,53806.086873139,0
+STN.US,D,20210707,000000,44.0961,44.4619,44.0961,44.3625,23914.934650397,0
+STN.US,D,20210708,000000,43.9481,44.1837,43.6034,44.0177,34201.718046648,0
+STN.US,D,20210709,000000,44.3029,44.7073,44.2393,44.6973,21256.936905607,0
+STN.US,D,20210712,000000,44.5294,44.7867,44.3823,44.5006,37487.731918946,0
+STN.US,D,20210713,000000,44.3029,44.7569,44.2035,44.7073,39010.469740933,0
+STN.US,D,20210714,000000,45.1712,45.4564,44.9626,45.0421,54370.697526236,0
+STN.US,D,20210715,000000,45.1216,45.1216,44.5483,44.6079,25961.019245307,0
+STN.US,D,20210716,000000,44.9924,44.9924,44.0863,44.1559,61371.467050188,0
+STN.US,D,20210719,000000,43.8985,43.8985,42.893,43.3768,64565.895237225,0
+STN.US,D,20210720,000000,43.357,44.7967,43.357,44.7073,31935.223945449,0
+STN.US,D,20210721,000000,44.6477,45.1116,44.6477,45.0421,17114.445910698,0
+STN.US,D,20210722,000000,44.8464,45.2984,44.8464,45.0024,41191.416773481,0
+STN.US,D,20210723,000000,45.0024,45.3968,45.0024,45.2686,19820.752588373,0
+STN.US,D,20210726,000000,45.1316,45.3124,45.0322,45.1912,18665.363943534,0
+STN.US,D,20210727,000000,45.0322,45.2686,44.7897,44.9626,29216.840034552,0
+STN.US,D,20210728,000000,44.9825,45.2398,44.8513,45.1216,43140.883502621,0
+STN.US,D,20210729,000000,45.1712,45.8608,45.1712,45.8012,49266.053618028,0
+STN.US,D,20210730,000000,45.8012,46.0079,45.4466,45.831,28646.190764846,0
+STN.US,D,20210802,000000,45.8112,46.0576,45.6532,45.6532,12577.431963892,0
+STN.US,D,20210803,000000,45.6532,46.5713,45.6333,46.4321,127950.23449096,0
+STN.US,D,20210804,000000,46.6209,47.6006,46.6209,47.2708,112248.82486716,0
+STN.US,D,20210805,000000,47.0144,48.9063,46.2503,46.3139,207607.63907432,0
+STN.US,D,20210806,000000,46.5017,48.3359,45.9493,46.1967,152791.09035499,0
+STN.US,D,20210809,000000,46.1172,46.1371,45.2398,45.683,38945.051394317,0
+STN.US,D,20210810,000000,45.5946,46.3328,45.5946,46.1669,51829.446369252,0
+STN.US,D,20210811,000000,46.1172,46.6687,46.0973,46.5514,42740.321934114,0
+STN.US,D,20210812,000000,46.5911,46.9459,46.2453,46.5911,47306.522527871,0
+STN.US,D,20210813,000000,46.6011,46.6775,46.2553,46.6209,39967.590473721,0
+STN.US,D,20210816,000000,46.3527,46.8763,45.9781,46.7969,34052.765503585,0
+STN.US,D,20210817,000000,46.5613,46.6875,46.3924,46.6209,52687.936364066,0
+STN.US,D,20210818,000000,46.5613,46.6775,46.2951,46.6011,46569.811301371,0
+STN.US,D,20210819,000000,46.0675,46.9558,45.7624,46.7471,74896.961821954,0
+STN.US,D,20210820,000000,46.5514,46.8763,46.3924,46.8267,38706.526038197,0
+STN.US,D,20210823,000000,46.8565,46.9856,46.5911,46.7173,58766.810418792,0
+STN.US,D,20210824,000000,46.5911,46.8863,46.3825,46.6209,45155.768578376,0
+STN.US,D,20210825,000000,46.5017,47.2211,46.3427,47.1913,63175.00054457,0
+STN.US,D,20210826,000000,47.1217,47.1217,46.6011,46.6209,23617.029564271,0
+STN.US,D,20210827,000000,46.6687,47.077,46.6687,46.9061,37114.344125187,0
+STN.US,D,20210830,000000,46.7769,47.5261,46.7769,47.3304,45076.260126336,0
+STN.US,D,20210831,000000,47.3602,47.8222,47.2608,47.6255,46235.674515582,0
+STN.US,D,20210901,000000,47.8122,48.0696,47.4963,47.9504,50551.272519997,0
+STN.US,D,20210902,000000,47.9404,49.3405,47.9404,49.2411,87190.578805146,0
+STN.US,D,20210903,000000,49.1735,49.8531,49.1735,49.4895,92436.123767601,0
+STN.US,D,20210907,000000,49.3107,49.9316,49.2809,49.7846,114944.06074771,0
+STN.US,D,20210908,000000,49.5869,49.8343,48.7503,49.0155,62482.572506549,0
+STN.US,D,20210909,000000,48.9361,49.0354,48.7503,48.9361,31377.658345065,0
+STN.US,D,20210910,000000,49.2609,49.3205,49.0007,49.0751,34706.948969739,0
+STN.US,D,20210913,000000,49.4795,50.1592,49.2163,50.0608,397027.97135344,0
+STN.US,D,20210914,000000,50.4552,51.0256,50.2178,50.4752,194986.93035805,0
+STN.US,D,20210915,000000,50.8994,51.6187,50.6858,51.125,176148.45940501,0
+STN.US,D,20210916,000000,50.9183,51.1746,50.0896,50.1393,157428.74791198,0
+STN.US,D,20210917,000000,50.1989,50.1989,49.2411,49.2411,1308877.1954121,0
+STN.US,D,20210920,000000,48.7791,48.9857,47.7437,48.5316,93587.486668033,0
+STN.US,D,20210921,000000,48.631,49.0056,48.1868,48.2763,69465.226180669,0
+STN.US,D,20210922,000000,48.4432,48.5118,47.9702,48.0596,78474.842163767,0
+STN.US,D,20210923,000000,48.5714,48.788,48.4333,48.5018,41703.692749285,0
+STN.US,D,20210924,000000,48.326,48.5167,48.0696,48.3458,62855.960300308,0
+STN.US,D,20210927,000000,48.2962,48.3945,47.3979,47.6255,61148.038235594,0
+STN.US,D,20210928,000000,47.2509,47.3502,46.7273,46.8565,93805.883302118,0
+STN.US,D,20210929,000000,46.8673,47.0373,46.5713,46.6399,44463.340540354,0
+STN.US,D,20210930,000000,46.7283,47.2926,46.2841,46.4023,52629.563070164,0
+STN.US,D,20211001,000000,46.4521,46.6687,45.6114,46.5117,64038.522719894,0
+STN.US,D,20211004,000000,46.5017,47.3522,46.4719,46.7581,85224.002662276,0
+STN.US,D,20211005,000000,46.7978,47.539,46.5415,47.4307,74664.475082443,0
+STN.US,D,20211006,000000,47.0452,47.5688,46.9667,47.5589,38059.387624754,0
+STN.US,D,20211007,000000,47.708,48.4482,47.708,48.1024,38541.470517505,0
+STN.US,D,20211008,000000,48.004,48.331,47.7179,48.172,73151.801621474,0
+STN.US,D,20211011,000000,48.2018,48.3012,47.8758,48.004,20130.73490772,0
+STN.US,D,20211012,000000,48.172,48.4293,47.5092,48.3409,66306.023257195,0
+STN.US,D,20211013,000000,48.4382,49.1019,48.4382,49.0721,53754.758631949,0
+STN.US,D,20211014,000000,49.5759,49.8432,49.0125,49.0721,30540.303508387,0
+STN.US,D,20211015,000000,49.2789,49.2789,48.5575,48.6867,53488.053064978,0
+STN.US,D,20211018,000000,48.8138,49.0623,48.2713,49.0325,70261.317137174,0
+STN.US,D,20211019,000000,49.1119,49.5063,49.0026,49.1905,45457.699408908,0
+STN.US,D,20211020,000000,49.1606,49.6842,49.1606,49.6643,57502.726674962,0
+STN.US,D,20211021,000000,51.1677,57.8298,50.4562,54.3511,462902.23352298,0
+STN.US,D,20211022,000000,54.4197,54.7367,52.987,54.5479,120726.03615242,0
+STN.US,D,20211025,000000,54.7467,55.0626,54.3115,54.5777,63417.551645098,0
+STN.US,D,20211026,000000,54.8639,54.8937,54.2717,54.3313,60619.659282161,0
+STN.US,D,20211027,000000,54.1624,54.2867,53.7272,54.0541,51495.309583462,0
+STN.US,D,20211028,000000,54.2617,55.6846,54.2319,55.3587,66611.979832135,0
+STN.US,D,20211029,000000,55.5176,55.5176,54.4883,54.6671,57351.761259696,0
+STN.US,D,20211101,000000,54.8152,55.3488,54.1923,54.2915,53729.597729404,0
+STN.US,D,20211102,000000,54.4297,54.9136,54.0143,54.4099,60186.891758398,0
+STN.US,D,20211103,000000,54.6969,54.7953,53.9895,53.9945,60435.481475537,0
+STN.US,D,20211104,000000,53.8067,55.2892,53.7868,54.3313,79530.593634529,0
+STN.US,D,20211105,000000,54.3015,54.4783,53.8961,54.3899,56873.704111352,0
+STN.US,D,20211108,000000,54.7615,55.2991,54.3413,55.1222,78255.439093579,0
+STN.US,D,20211109,000000,55.319,55.3587,54.1037,54.6075,48622.940948993,0
+STN.US,D,20211110,000000,55.0527,55.942,54.7864,55.3289,92744.093214744,0
+STN.US,D,20211111,000000,55.3488,55.3488,54.9334,55.2296,53073.401391047,0
+STN.US,D,20211112,000000,55.5464,56.2192,55.478,56.0811,46345.376050675,0
+STN.US,D,20211115,000000,56.09,56.3076,55.4184,55.478,58306.869120281,0
+STN.US,D,20211116,000000,55.3587,56.2877,55.3587,55.8634,58001.918981443,0
+STN.US,D,20211117,000000,55.7044,55.932,55.5176,55.8634,36981.494559753,0
+STN.US,D,20211118,000000,55.784,56.6335,55.784,56.5649,52272.278254033,0
+STN.US,D,20211119,000000,56.4169,56.7031,56.2877,56.4467,44626.383188842,0
+STN.US,D,20211122,000000,56.4467,56.4865,55.8038,56.0016,54352.581676404,0
+STN.US,D,20211123,000000,55.784,55.8634,54.8639,55.7343,87901.122692999,0
+STN.US,D,20211124,000000,55.7144,55.7144,55.2156,55.5862,66131.909811588,0
+STN.US,D,20211126,000000,54.854,54.854,53.8166,54.3701,57644.634165312,0
+STN.US,D,20211129,000000,53.8763,54.9136,53.8763,54.5579,82852.839206492,0
+STN.US,D,20211130,000000,54.3015,54.4495,53.2532,53.441,78831.120543795,0
+STN.US,D,20211201,000000,53.7183,55.162,53.5891,53.599,142611.99562163,0
+STN.US,D,20211202,000000,53.5792,54.4287,53.4907,54.2221,66562.664463148,0
+STN.US,D,20211203,000000,54.4685,54.6274,53.3228,53.6189,76205.328754263,0
+STN.US,D,20211206,000000,54.0641,55.2792,54.0641,55.1808,54528.707994214,0
+STN.US,D,20211207,000000,55.6062,57.1283,55.6062,56.6037,55854.184340253,0
+STN.US,D,20211208,000000,56.4765,56.5351,55.5366,55.5962,56283.932555712,0
+STN.US,D,20211209,000000,55.5862,55.8834,55.3686,55.3984,58984.200616776,0
+STN.US,D,20211210,000000,55.4084,56.1596,55.4084,55.8138,65915.526049706,0
+STN.US,D,20211213,000000,55.8634,55.9817,54.4883,54.538,102718.88141945,0
+STN.US,D,20211214,000000,54.38,54.7864,53.8862,54.2221,80731.271903948,0
+STN.US,D,20211215,000000,53.9061,54.6721,53.5196,54.5877,98646.840951659,0
+STN.US,D,20211216,000000,55.0924,55.3786,53.7282,54.3115,96940.931759149,0
+STN.US,D,20211217,000000,53.8166,54.3899,53.1936,53.2632,269838.60255542,0
+STN.US,D,20211220,000000,52.8578,53.2682,52.2547,52.9671,78358.09557596,0
+STN.US,D,20211221,000000,53.6189,53.9061,52.987,53.8961,119985.29918151,0
+STN.US,D,20211222,000000,53.6785,55.1222,53.6785,55.0626,68902.628399776,0
+STN.US,D,20211223,000000,55.0924,55.0924,54.5976,54.7665,40807.964618704,0
+STN.US,D,20211227,000000,54.7467,55.2126,54.7467,55.0726,18947.166052032,0
+STN.US,D,20211228,000000,54.9136,55.0229,54.0739,54.9235,17345.926214106,0
+STN.US,D,20211229,000000,54.7069,55.636,54.7069,55.4382,55114.453805447,0
+STN.US,D,20211230,000000,55.5852,55.6946,55.1988,55.2286,28789.104691298,0
+STN.US,D,20211231,000000,54.9414,55.8436,54.9414,55.7343,26384.728844155,0
+STN.US,D,20220103,000000,55.8336,55.8336,54.6761,55.1888,28057.425645307,0
+STN.US,D,20220104,000000,55.2286,55.3676,54.3473,54.7337,74546.722058536,0
+STN.US,D,20220105,000000,54.8033,55.625,54.3969,54.4267,92773.279861696,0
+STN.US,D,20220106,000000,54.3373,54.9811,54.0005,54.8718,79753.016013022,0
+STN.US,D,20220107,000000,54.7238,54.9215,53.9309,54.4655,87398.911078213,0
+STN.US,D,20220110,000000,53.9805,54.1385,52.3371,52.8012,62044.772802277,0
+STN.US,D,20220111,000000,52.683,53.455,52.683,53.4351,83195.027481096,0
+STN.US,D,20220112,000000,53.6735,54.2081,53.6735,54.07,49662.589442128,0
+STN.US,D,20220113,000000,54.0799,54.6841,54.0799,54.2181,47359.863641265,0
+STN.US,D,20220114,000000,54.0303,54.0303,52.985,53.3764,65197.93710914,0
+STN.US,D,20220118,000000,52.6531,53.1876,52.2765,52.9104,66330.177723638,0
+STN.US,D,20220119,000000,53.3764,53.3764,52.3948,52.673,76029.202436452,0
+STN.US,D,20220120,000000,52.7118,53.2572,52.4246,52.4345,73517.137926418,0
+STN.US,D,20220121,000000,52.048,52.5438,51.5731,51.5731,66538.509996706,0
+STN.US,D,20220124,000000,50.968,52.0778,50.81,51.9497,103979.94585497,0
+STN.US,D,20220125,000000,51.4339,51.8911,50.6312,51.3147,95430.271170384,0
+STN.US,D,20220126,000000,51.7013,52.1871,51.1468,51.2362,81020.119065157,0
+STN.US,D,20220127,000000,51.6129,51.9695,50.9928,51.0773,63723.508220038,0
+STN.US,D,20220128,000000,50.9183,51.7311,50.5716,51.7311,68242.406317012,0
+STN.US,D,20220131,000000,51.6615,52.7614,51.6615,52.5637,55982.001725179,0
+STN.US,D,20220201,000000,52.5339,53.1678,51.9497,52.6332,79253.823706541,0
+STN.US,D,20220202,000000,52.97,53.3864,52.7416,52.9204,81135.859216861,0
+STN.US,D,20220203,000000,52.4942,52.5935,51.7609,51.8305,45982.052617934,0
+STN.US,D,20220204,000000,51.8403,52.4544,51.6764,52.0977,52955.648367138,0
+STN.US,D,20220207,000000,52.0679,52.8012,52.0679,52.4544,55601.568878707,0
+STN.US,D,20220208,000000,52.2666,53.8216,52.1474,53.5146,78979.066650756,0
+STN.US,D,20220209,000000,53.9707,54.7834,53.9409,54.5151,86685.347882054,0
+STN.US,D,20220210,000000,53.8911,55.1988,53.8415,54.0104,65557.234797474,0
+STN.US,D,20220211,000000,54.2081,54.3771,52.5935,52.7813,72735.137075339,0
+STN.US,D,20220214,000000,52.9104,52.9104,52.1474,52.207,73272.573953688,0
+STN.US,D,20220215,000000,52.6432,52.8708,52.1971,52.5538,49579.05524568,0
+STN.US,D,20220216,000000,52.3749,52.3948,51.8999,52.0182,37539.060160137,0
+STN.US,D,20220217,000000,51.8603,51.9297,51.3247,51.3545,68412.494018212,0
+STN.US,D,20220218,000000,51.0474,51.5333,50.8596,50.9094,60637.775131994,0
+STN.US,D,20220222,000000,50.7106,51.5503,50.641,51.0673,76402.59023021,0
+STN.US,D,20220223,000000,51.5035,51.6227,50.7305,50.7702,52699.007161185,0
+STN.US,D,20220224,000000,52.524,52.524,48.63,51.0474,126931.72115596,0
+STN.US,D,20220225,000000,51.0474,51.0474,49.0861,49.7895,109069.49322165,0
+STN.US,D,20220228,000000,49.2043,49.3733,47.8968,49.2241,107747.03618392,0
+STN.US,D,20220301,000000,48.8675,49.6306,48.2336,48.3826,61861.601431753,0
+STN.US,D,20220302,000000,48.7493,49.5511,48.63,49.1547,98599.538454876,0
+STN.US,D,20220303,000000,49.1159,49.4031,48.4224,49.0961,82016.490805915,0
+STN.US,D,20220304,000000,48.5903,49.0364,48.0944,48.2634,64695.725494353,0
+STN.US,D,20220307,000000,48.006,48.63,47.7188,47.8768,64342.46642263,0
+STN.US,D,20220308,000000,48.006,48.323,47.2628,47.4506,61496.265126809,0
+STN.US,D,20220309,000000,48.2534,49.8392,48.1839,49.5908,97315.325989011,0
+STN.US,D,20220310,000000,49.2241,49.561,48.8377,49.5213,92163.37958402,0
+STN.US,D,20220311,000000,49.72,49.9922,49.1943,49.1943,49958.481656051,0
+STN.US,D,20220314,000000,49.0662,49.5511,48.5704,48.6499,80158.609762037,0
+STN.US,D,20220315,000000,48.5704,48.7493,47.5897,48.0558,226503.47688516,0
+STN.US,D,20220316,000000,48.5803,49.2739,47.9266,49.0761,185381.5042027,0
+STN.US,D,20220317,000000,48.9967,49.8094,48.7979,49.7995,102241.8307072,0
+STN.US,D,20220318,000000,49.4726,50.651,49.4427,50.5914,470261.29429916,0
+STN.US,D,20220321,000000,50.5716,50.5716,49.7101,50.354,57975.751642797,0
+STN.US,D,20220322,000000,50.4532,50.651,50.1264,50.4234,88892.462253248,0
+STN.US,D,20220323,000000,50.2248,50.9183,49.9972,50.2248,62697.949832328,0
+STN.US,D,20220324,000000,50.186,50.2744,49.6505,49.9277,99719.701836152,0
+STN.US,D,20220325,000000,49.7597,50.1462,49.1943,50.0966,109194.29129827,0
+STN.US,D,20220328,000000,49.6405,50.3142,49.6107,49.7697,70068.081405633,0
+STN.US,D,20220329,000000,50.2058,51.0773,50.196,50.3838,70558.215787198,0
+STN.US,D,20220330,000000,50.4354,50.4354,50.1075,50.2963,60252.310105013,0
+STN.US,D,20220331,000000,49.9684,50.3858,49.8094,49.8194,42471.60349494,0
+STN.US,D,20220401,000000,49.8889,49.8889,49.2033,49.3127,52093.132627917,0
+STN.US,D,20220404,000000,49.3921,49.7381,49.2431,49.561,41821.445773193,0
+STN.US,D,20220405,000000,49.4418,50.038,49.3623,49.4617,106552.39653111,0
+STN.US,D,20220406,000000,49.1635,49.2331,48.5177,48.8953,69796.343658154,0
+STN.US,D,20220407,000000,48.9947,49.4418,48.6171,49.0941,62567.113139097,0
+STN.US,D,20220408,000000,49.1039,49.7697,48.8357,49.1537,62189.699600932,0
+STN.US,D,20220411,000000,48.8456,49.4319,48.757,49.0245,45515.06626671,0
+STN.US,D,20220412,000000,49.4119,49.715,49.1039,49.3623,62653.666643851,0
+STN.US,D,20220413,000000,49.4319,50.7732,49.4319,50.7732,72961.585198239,0
+STN.US,D,20220414,000000,50.7931,50.9123,50.0976,50.187,55488.848035309,0
+STN.US,D,20220418,000000,49.9187,50.0578,48.5475,48.6469,105038.71663404,0
+STN.US,D,20220419,000000,48.9053,49.4021,48.7748,49.2927,67815.677409858,0
+STN.US,D,20220420,000000,49.6405,50.9024,49.5312,50.2764,96917.783728809,0
+STN.US,D,20220421,000000,50.3956,50.7633,49.6405,49.7001,81918.866504043,0
+STN.US,D,20220422,000000,49.5312,49.5908,46.9181,46.9479,57574.183638188,0
+STN.US,D,20220425,000000,46.8087,47.3453,46.2136,47.2062,57364.844929019,0
+STN.US,D,20220426,000000,47.0273,47.0273,45.9443,46.0337,63348.107554076,0
+STN.US,D,20220427,000000,45.835,46.8087,45.835,46.1231,51609.036862963,0
+STN.US,D,20220428,000000,46.4609,46.6447,45.7654,46.302,76626.019044804,0
+STN.US,D,20220429,000000,46.3815,46.456,45.5468,45.5966,64848.703781824,0
+STN.US,D,20220502,000000,45.2686,45.9344,44.8116,45.3282,74031.426774427,0
+STN.US,D,20220503,000000,45.4176,46.2523,45.368,45.6562,91835.281414841,0
+STN.US,D,20220504,000000,45.7654,46.6199,45.1693,46.5305,114243.58122088,0
+STN.US,D,20220505,000000,46.0834,46.4113,44.911,45.2388,82872.967928527,0
+STN.US,D,20220506,000000,44.911,45.2686,44.3157,44.9706,86059.344626749,0
+STN.US,D,20220509,000000,44.3843,44.5731,43.1622,43.2914,105283.28060677,0
+STN.US,D,20220510,000000,43.6491,44.0167,42.884,43.1522,123646.71371977,0
+STN.US,D,20220511,000000,43.182,43.8776,42.5561,42.576,118589.37230834,0
+STN.US,D,20220512,000000,42.4568,42.4568,40.6583,40.7875,278074.26917625,0
+STN.US,D,20220513,000000,40.6782,42.6256,40.6782,41.9301,148634.50925466,0
+STN.US,D,20220516,000000,42.0891,42.9436,41.4631,42.884,110069.89070682,0
+STN.US,D,20220517,000000,43.51,43.8279,43.0231,43.8081,94020.254191796,0
+STN.US,D,20220518,000000,43.7484,44.1757,42.7846,42.9634,155618.16936489,0
+STN.US,D,20220519,000000,42.6654,44.4241,42.6654,44.0663,71545.52960304,0
+STN.US,D,20220520,000000,44.2155,44.3645,43.5497,44.126,74012.304488493,0
+STN.US,D,20220523,000000,44.4937,44.4937,43.9471,44.1657,31807.406560523,0
+STN.US,D,20220524,000000,43.9173,43.9173,43.1522,43.5795,77064.825185178,0
+STN.US,D,20220525,000000,43.4702,44.2801,43.341,43.8776,171933.50501077,0
+STN.US,D,20220526,000000,43.8577,44.1559,43.6093,44.0067,52337.696600649,0
+STN.US,D,20220527,000000,44.0763,45.0898,44.0763,44.9805,52949.609750528,0
+STN.US,D,20220531,000000,45.05,45.3184,44.7917,45.1096,79882.846270151,0
+STN.US,D,20220601,000000,45.2786,46.6101,45.2786,46.302,111390.33487234,0
+STN.US,D,20220602,000000,46.302,47.6136,46.2225,47.5241,66339.235648554,0
+STN.US,D,20220603,000000,47.2857,47.9812,47.2161,47.4446,71572.703377788,0
+STN.US,D,20220606,000000,47.7726,47.7726,46.1132,46.1529,85892.276233855,0
+STN.US,D,20220607,000000,45.7356,46.8883,45.7356,46.8187,77034.632102125,0
+STN.US,D,20220608,000000,46.6697,46.8783,46.1231,46.4213,58334.042895029,0
+STN.US,D,20220609,000000,46.0735,46.3914,45.4176,45.4176,51894.864715867,0
+STN.US,D,20220610,000000,44.7122,44.7818,43.7186,43.7981,97154.296212726,0
+STN.US,D,20220613,000000,43.0132,43.9471,42.6366,43.5398,78455.719877833,0
+STN.US,D,20220614,000000,43.5497,43.5497,42.725,42.884,70791.70896281,0
+STN.US,D,20220615,000000,42.7946,43.659,42.5561,43.2318,97019.433775088,0
+STN.US,D,20220616,000000,42.6256,42.6256,41.4234,41.5129,73739.560304912,0
+STN.US,D,20220617,000000,41.4731,42.109,41.0558,41.7513,116320.86533494,0
+STN.US,D,20220621,000000,41.8507,42.2978,41.7513,42.0394,75058.99803434,0
+STN.US,D,20220622,000000,41.6717,42.6157,41.5725,42.4369,102592.07047062,0
+STN.US,D,20220623,000000,42.3077,42.5263,41.9897,42.3176,72616.377615329,0
+STN.US,D,20220624,000000,42.3375,43.202,42.3375,43.202,113410.25212861,0
+STN.US,D,20220627,000000,43.0231,43.6987,43.0231,43.192,57771.445114136,0
+STN.US,D,20220628,000000,43.033,43.7783,43.0132,43.5895,157945.04963219,0
+STN.US,D,20220629,000000,43.5615,43.8207,42.9834,43.432,61127.674642515,0
+STN.US,D,20220630,000000,43.0332,43.7509,42.8837,43.6513,74501.046334171,0
+STN.US,D,20220701,000000,43.6214,44.054,43.2127,43.9403,33440.953067389,0
+STN.US,D,20220705,000000,43.2924,43.4619,42.6943,43.4619,52476.263835461,0
+STN.US,D,20220706,000000,43.6413,43.7609,42.8837,43.5217,66463.580728174,0
+STN.US,D,20220707,000000,43.8905,44.992,43.7509,44.8973,63460.064499473,0
+STN.US,D,20220708,000000,44.8275,45.1266,44.5883,44.987,42993.218107367,0
+STN.US,D,20220711,000000,44.8973,44.8973,44.2394,44.5285,41732.22281696,0
+STN.US,D,20220712,000000,44.7378,44.7378,43.8008,43.9304,41483.434565551,0
+STN.US,D,20220713,000000,43.5914,43.6812,43.0631,43.5516,40843.406725233,0
+STN.US,D,20220714,000000,42.9335,43.3821,42.6046,43.2127,62362.587293661,0
+STN.US,D,20220715,000000,43.402,43.9104,43.1728,43.5516,57502.187785292,0
+STN.US,D,20220718,000000,44.2494,44.5235,43.8108,44.0301,53364.076748755,0
+STN.US,D,20220719,000000,44.2294,45.7546,44.2294,45.5751,66465.587085041,0
+STN.US,D,20220720,000000,45.615,46.1533,45.615,46.1035,40861.463937029,0
+STN.US,D,20220721,000000,45.5253,46.6517,45.5253,46.6019,40604.650258156,0
+STN.US,D,20220722,000000,46.8112,47.1202,46.4224,46.6717,50435.798902536,0
+STN.US,D,20220725,000000,46.6118,47.3794,46.6118,47.18,35656.974226106,0
+STN.US,D,20220726,000000,47.0006,47.3595,46.9308,47.2,19873.967938144,0
+STN.US,D,20220727,000000,47.2498,48.3463,47.2498,48.1769,51847.270957907,0
+STN.US,D,20220728,000000,48.0473,48.4759,47.9875,48.3663,41337.973692752,0
+STN.US,D,20220729,000000,48.2367,49.6721,48.2367,49.2435,43704.471616435,0
+STN.US,D,20220801,000000,48.765,48.9743,48.6055,48.8448,22240.465861827,0
+STN.US,D,20220802,000000,48.5457,48.775,47.5688,47.6884,41927.842611414,0
+STN.US,D,20220803,000000,47.9476,47.9476,47.0305,47.6685,40297.677657627,0
+STN.US,D,20220804,000000,47.3993,49.0142,47.3993,48.8348,128991.6924633,0
+STN.US,D,20220805,000000,48.3364,48.3364,47.1302,47.8778,32704.620097493,0
+STN.US,D,20220808,000000,47.9277,48.3264,47.8479,48.0872,68230.177948863,0
+STN.US,D,20220809,000000,48.0971,48.2666,46.9408,46.9508,86958.516116407,0
+STN.US,D,20220810,000000,47.6685,48.6952,47.6685,48.5058,113998.18760218,0
+STN.US,D,20220811,000000,49.2535,50.9182,48.2766,48.5158,220644.08046818,0
+STN.US,D,20220812,000000,48.9345,50.8085,48.9046,50.6889,136155.38965406,0
+STN.US,D,20220815,000000,50.4596,50.4596,49.2834,50.0409,72757.522217444,0
+STN.US,D,20220816,000000,50.011,50.2702,49.7569,50.1905,53061.116861958,0
+STN.US,D,20220817,000000,49.5525,51.0577,49.5525,50.6291,73035.402643412,0
+STN.US,D,20220818,000000,50.5095,51.0677,50.1406,50.968,66095.414243227,0
+STN.US,D,20220819,000000,50.4596,51.2072,50.2603,50.4496,80233.207900905,0
+STN.US,D,20220822,000000,50.4496,50.4496,48.8946,49.1239,99620.634298996,0
+STN.US,D,20220823,000000,48.8647,49.6622,48.8647,49.2235,115668.4796933,0
+STN.US,D,20220824,000000,48.9245,49.4927,48.9245,49.1837,70601.691764712,0
+STN.US,D,20220825,000000,49.3232,49.6821,49.0391,49.6821,57110.948196383,0
+STN.US,D,20220826,000000,49.5326,49.5326,48.1968,48.3463,43048.392921187,0
+STN.US,D,20220829,000000,48.2566,48.6554,47.9576,48.466,54465.566668298,0
+STN.US,D,20220830,000000,48.6254,48.755,47.3296,47.4891,86501.066750914,0
+STN.US,D,20220831,000000,46.8511,47.6884,46.8511,47.2897,74619.421389277,0
+STN.US,D,20220901,000000,47.2199,47.2199,46.0137,46.6418,50709.666614772,0
+STN.US,D,20220902,000000,47.1302,47.3993,46.4922,46.6517,53542.642509846,0
+STN.US,D,20220906,000000,46.5221,47.2,46.5221,46.6517,57978.697541015,0
+STN.US,D,20220907,000000,46.6118,47.6186,46.5221,47.3894,40976.829456836,0
+STN.US,D,20220908,000000,47.0604,47.8679,46.9009,47.808,46949.753847513,0
+STN.US,D,20220909,000000,48.1569,48.9743,48.1569,48.9743,38300.349397325,0
+STN.US,D,20220912,000000,48.8747,49.5326,48.8747,49.1936,54030.187228333,0
+STN.US,D,20220913,000000,48.5856,48.6653,47.9077,48.0672,59978.032158183,0
+STN.US,D,20220914,000000,48.0074,48.1868,47.3694,47.6585,55162.775679303,0
+STN.US,D,20220915,000000,47.499,48.3463,47.4492,48.2666,122518.1820345,0
+STN.US,D,20220916,000000,47.5688,47.5688,46.3925,46.891,133491.95091418,0
+STN.US,D,20220919,000000,46.5022,47.4093,46.5022,47.3495,110753.90854954,0
+STN.US,D,20220920,000000,46.7315,46.881,46.0358,46.4125,43591.112453494,0
+STN.US,D,20220921,000000,46.4424,46.8162,45.8443,45.8642,30261.880612895,0
+STN.US,D,20220922,000000,45.7147,45.7446,44.06,44.5484,68791.957871399,0
+STN.US,D,20220923,000000,43.8905,43.8905,43.3024,43.5516,54075.330257822,0
+STN.US,D,20220926,000000,43.1429,44.0201,43.1429,43.7011,67332.333251239,0
+STN.US,D,20220927,000000,43.8805,44.3391,43.0133,43.103,91475.828600657,0
+STN.US,D,20220928,000000,43.13,44.57,43.04,44.35,58182,0
+STN.US,D,20220929,000000,43.89,44,43.395,43.93,32380,0
+STN.US,D,20220930,000000,44.25,44.49,43.81,43.83,52603,0
+STN.US,D,20221003,000000,44.19,46.24,44.066387,45.92,89437,0
+STN.US,D,20221004,000000,46.56,48.73,46.56,48.7,92495,0
+STN.US,D,20221005,000000,48.08,48.29,47.44,48.11,76044,0
+STN.US,D,20221006,000000,47.92,47.92,46.06,46.16,140347,0
+STN.US,D,20221007,000000,45.89,46.38,45.54,45.74,98919,0
+STN.US,D,20221010,000000,45.91,46.15,45.4,45.74,33061,0
+STN.US,D,20221011,000000,45.4,46.1,44.91,45.46,185616,0
+STN.US,D,20221012,000000,45.6,45.84,45,45.08,109835,0
+STN.US,D,20221013,000000,44.24,46.6108,44.19,46.27,116878,0
+STN.US,D,20221014,000000,46.44,46.76,45.06,45.1,78579,0
+STN.US,D,20221017,000000,45.76,46.39,45.76,46.23,135495,0
+STN.US,D,20221018,000000,47.6,47.6,46.49,46.91,206989,0
+STN.US,D,20221019,000000,46.41,46.83,45.34,46.18,125164,0
+STN.US,D,20221020,000000,46.42,46.72,45.67,45.73,106834,0
+STN.US,D,20221021,000000,45.45,46.78,45.21,46.57,93657,0
+STN.US,D,20221024,000000,46.74,47.22,46.23,47.17,100378,0
+STN.US,D,20221025,000000,47.02,48.52,47.02,48.51,63146,0
+STN.US,D,20221026,000000,48.46,49.49,48.41,49.32,88267,0
+STN.US,D,20221027,000000,49.32,49.75,49.13,49.52,66868,0
+STN.US,D,20221028,000000,49.5,50.19,49.27,49.94,67042,0
+STN.US,D,20221031,000000,49.44,49.5,48.69,48.92,89553,0
+STN.US,D,20221101,000000,49.18,49.67,48.75,48.94,67348,0
+STN.US,D,20221102,000000,48.65,48.85,47.14,47.19,102882,0
+STN.US,D,20221103,000000,46.58,47.56,46.58,47.31,58654,0
+STN.US,D,20221104,000000,48.42,48.54,47.915,48.35,44171,0
+STN.US,D,20221107,000000,48.25,49.69,48.25,49.32,125317,0
+STN.US,D,20221108,000000,49.23,49.78,48.52,49.12,71734,0
+STN.US,D,20221109,000000,48.64,49.28,48.09,48.14,82861,0
+STN.US,D,20221110,000000,49.87,50.77,49.87,50.77,78478,0
+STN.US,D,20221111,000000,49.41,51.2,48.28,49.53,298501,0
+STN.US,D,20221114,000000,49.57,51.39,49.57,50.45,120786,0
+STN.US,D,20221115,000000,51.2,51.2,49.19,50.08,113946,0
+STN.US,D,20221116,000000,49.77,50.1,49.12,49.58,70781,0
+STN.US,D,20221117,000000,49.11,49.94,49.07,49.51,81862,0
+STN.US,D,20221118,000000,49.74,49.99,49.45,49.68,43932,0
+STN.US,D,20221121,000000,49.3,50.17,49.2,50.01,46625,0
+STN.US,D,20221122,000000,50.4,50.79,50.16,50.59,88621,0
+STN.US,D,20221123,000000,50.48,51.16,50.45,50.93,53267,0
+STN.US,D,20221125,000000,50.74,51.03,50.74,50.97,18780,0
+STN.US,D,20221128,000000,50.26,50.6,49.775,50,82880,0
+STN.US,D,20221129,000000,49.93,49.93,48.64,48.85,54179,0
+STN.US,D,20221130,000000,49.15,49.565,48.74,49.47,121109,0
+STN.US,D,20221201,000000,49.66,49.83,49.15,49.54,93099,0
+STN.US,D,20221202,000000,49.14,50.605,49.14,50.25,50983,0
+STN.US,D,20221205,000000,49.93,50.08,48.95,49.04,49175,0
+STN.US,D,20221206,000000,48.76,48.76,48.19,48.27,33805,0
+STN.US,D,20221207,000000,48.1,49.305,48.1,48.8,59149,0
+STN.US,D,20221208,000000,48.83,49.22,48.45,48.56,46608,0
+STN.US,D,20221209,000000,48.3,49.01,48.3,48.44,81298,0
+STN.US,D,20221212,000000,48.59,49.01,48.475,48.98,90921,0
+STN.US,D,20221213,000000,49.86,50.5,49.77,50,50302,0
+STN.US,D,20221214,000000,49.78,50.18,49.34,49.61,46250,0
+STN.US,D,20221215,000000,48.9,49.14,48.26,48.57,54456,0
+STN.US,D,20221216,000000,48.27,48.59,48.03,48.26,90767,0
+STN.US,D,20221219,000000,47.9,48.32,47.07,47.11,51293,0
+STN.US,D,20221220,000000,47.02,47.772,46.9,47.4,57505,0
+STN.US,D,20221221,000000,47.82,47.82,47.1,47.43,50771,0
+STN.US,D,20221222,000000,47.02,47.1,46.35,46.85,64360,0
+STN.US,D,20221223,000000,46.74,47.12,46.66,47.11,25839,0
+STN.US,D,20221227,000000,46.86,47.29,46.64,47.13,21217,0
+STN.US,D,20221228,000000,47.01,47.88,46.89,46.96,42718,0
+STN.US,D,20221229,000000,47.08,47.76,47.08,47.61,35467,0
+STN.US,D,20221230,000000,47.13,48.28,47.13,47.94,63835,0
+STN.US,D,20230103,000000,47.65,48.22,47.53,47.82,53649,0
+STN.US,D,20230104,000000,48.04,48.82,48.04,48.58,37207,0
+STN.US,D,20230105,000000,48.12,48.6,47.82,47.89,49910,0
+STN.US,D,20230106,000000,48.43,49.38,48.24,49.37,34901,0
+STN.US,D,20230109,000000,49.38,50.01,49.22,49.37,31329,0
+STN.US,D,20230110,000000,49.27,50.76,49.27,50.38,69912,0
+STN.US,D,20230111,000000,50.71,51.76,50.61,51.35,85413,0
+STN.US,D,20230112,000000,51.58,51.81,51.23,51.68,50492,0
+STN.US,D,20230113,000000,51.26,51.74,51.26,51.72,46029,0
+STN.US,D,20230117,000000,51.66,52.07,51.545,51.67,52860,0
+STN.US,D,20230118,000000,52.71,52.71,50.91,51.07,47897,0
+STN.US,D,20230119,000000,50.88,51.06,50.67,50.7,26707,0
+STN.US,D,20230120,000000,50.78,51.5,50.56,51.45,67234,0
+STN.US,D,20230123,000000,51.24,51.55,51.09,51.26,30031,0
+STN.US,D,20230124,000000,50.94,51.835,50.94,51.5,97987,0
+STN.US,D,20230125,000000,51.08,51.32,50.74,50.81,54500,0
+STN.US,D,20230126,000000,50.84,51.27,50.84,51.2,25228,0
+STN.US,D,20230127,000000,51.44,51.87,51.18,51.61,35806,0
+STN.US,D,20230130,000000,51.42,52.28,51.31,51.4,46090,0
+STN.US,D,20230131,000000,51.44,52.32,51.38,52.16,77664,0
+STN.US,D,20230201,000000,51.81,53.18,51.81,53.01,100877,0
+STN.US,D,20230202,000000,53.03,53.65,52.91,53.47,63022,0
+STN.US,D,20230203,000000,52.83,53.44,52.77,53.13,57082,0
+STN.US,D,20230206,000000,52.79,52.89,52.54,52.8,43551,0
+STN.US,D,20230207,000000,52.4,52.9,52.29,52.67,46223,0
+STN.US,D,20230208,000000,52.21,52.7,52.21,52.6,36928,0
+STN.US,D,20230209,000000,52.89,53.07,51.95,52.46,51516,0
+STN.US,D,20230210,000000,52.44,53.1,52.35,53.06,45735,0
+STN.US,D,20230213,000000,52.8,53.77,52.8,53.37,37581,0
+STN.US,D,20230214,000000,53.23,53.8,53.11,53.39,30514,0
+STN.US,D,20230215,000000,53.04,53.645,53.02,53.4,28135,0
+STN.US,D,20230216,000000,53.1,53.57,52.87,53.2,29888,0
+STN.US,D,20230217,000000,53.25,53.6,53.03,53.33,38989,0
+STN.US,D,20230221,000000,52.87,53.34,52.75,52.94,65556,0
+STN.US,D,20230222,000000,52.97,53.34,52.25,52.38,57584,0
+STN.US,D,20230223,000000,55,61.61,54.65,57.3,236652,0
+STN.US,D,20230224,000000,57.27,58.3288,56.32,58.26,108162,0
+STN.US,D,20230227,000000,58.49,58.635,56.82,58.46,84531,0
+STN.US,D,20230228,000000,58.42,58.74,58.02,58.02,93638,0
+STN.US,D,20230301,000000,57.74,58.61,57.489,58.06,72620,0
+STN.US,D,20230302,000000,57.61,58.35,57.61,58.28,62865,0
+STN.US,D,20230303,000000,58.27,58.8,57.83,58.77,106142,0
+STN.US,D,20230306,000000,58.5,59.11,58.17,58.26,66168,0
+STN.US,D,20230307,000000,58.17,58.61,57.99,58.4,82238,0
+STN.US,D,20230308,000000,58.22,58.59,57.79,58.3,121940,0
+STN.US,D,20230309,000000,58.49,58.58,57.59,57.6,65227,0
+STN.US,D,20230310,000000,57.51,57.78,56.5,56.7,75909,0
+STN.US,D,20230313,000000,56.06,57.52,56.06,57.37,133807,0
+STN.US,D,20230314,000000,57.73,57.98,57.37,57.79,101430,0
+STN.US,D,20230315,000000,57.11,57.36,56.511,57.23,155670,0
+STN.US,D,20230316,000000,57.02,57.82,56.8,57.5,141189,0
+STN.US,D,20230317,000000,57.1,57.4,56.75,57.03,396059,0
+STN.US,D,20230320,000000,57.29,57.82,57.02,57.61,74575,0
+STN.US,D,20230321,000000,57.96,58.06,55.785,56.54,172926,0
+STN.US,D,20230322,000000,56.51,56.71,55.88,55.89,73323,0
+STN.US,D,20230323,000000,56.05,56.49,55.55,55.75,90152,0
+STN.US,D,20230324,000000,55.11,55.58,54.9,55.31,110646,0
+STN.US,D,20230327,000000,55.88,55.88,54.99,55.53,101825,0
+STN.US,D,20230328,000000,55.8,56.82,55.43,56.7,93792,0
+STN.US,D,20230329,000000,56.93,57.13,56.37,57.13,71221,0
+STN.US,D,20230330,000000,57.55,58.42,57.31,58.37,86905,0
+STN.US,D,20230331,000000,58.68,58.68,58.01,58.41,66817,0
+STN.US,D,20230403,000000,58.41,58.99,58.41,58.83,57359,0
+STN.US,D,20230404,000000,58.95,58.965,58.02,58.43,81210,0
+STN.US,D,20230405,000000,58.52,58.77,57.45,57.81,141378,0
+STN.US,D,20230406,000000,57.8,57.96,57.41,57.69,73209,0
+STN.US,D,20230410,000000,57.25,58.53,57.25,58.52,44592,0
+STN.US,D,20230411,000000,58.4,58.78,57.94,58.27,52177,0
+STN.US,D,20230412,000000,58.55,59.13,58.55,58.96,52323,0
+STN.US,D,20230413,000000,59.04,59.4999,58.92,59.38,34179,0
+STN.US,D,20230414,000000,59.35,59.66,58.99,59.17,60709,0
+STN.US,D,20230417,000000,59.12,59.93,59.12,59.61,55566,0
+STN.US,D,20230418,000000,59.96,59.97,59.1,59.29,44239,0
+STN.US,D,20230419,000000,59.09,59.39,58.93,59.06,36243,0
+STN.US,D,20230420,000000,59,60.56,59,60.26,74649,0
+STN.US,D,20230421,000000,60.23,60.53,59.96,60.49,89013,0
+STN.US,D,20230424,000000,60.38,60.96,60.34,60.48,63119,0
+STN.US,D,20230425,000000,60.04,60.04,59.44,59.49,33389,0
+STN.US,D,20230426,000000,59.49,59.68,59.0278,59.18,39654,0
+STN.US,D,20230427,000000,59.31,59.7,59.08,59.62,35724,0
+STN.US,D,20230428,000000,59.71,60.29,59.52,60.05,56996,0
+STN.US,D,20230501,000000,59.91,60.7,59.91,60.38,71547,0
+STN.US,D,20230502,000000,60.46,60.5,60.055,60.25,79977,0
+STN.US,D,20230503,000000,60.44,61.46,60.44,61.11,41039,0
+STN.US,D,20230504,000000,61.14,61.3,60.31,60.31,54701,0
+STN.US,D,20230505,000000,60.51,61.19,60.51,60.92,43770,0
+STN.US,D,20230508,000000,61.13,61.63,60.9,61.12,50371,0
+STN.US,D,20230509,000000,60.99,61.34,60.62,61.3,49804,0
+STN.US,D,20230510,000000,61.78,62.31,60.88,61.85,75238,0
+STN.US,D,20230511,000000,60,61.49,58.57,59.15,142213,0
+STN.US,D,20230512,000000,58.06,58.59,57.32,58.16,100054,0
+STN.US,D,20230515,000000,58,58.775,58,58.57,72910,0
+STN.US,D,20230516,000000,58.52,58.58,57.98,58.29,56930,0
+STN.US,D,20230517,000000,58.29,58.7,58.115,58.43,48116,0
+STN.US,D,20230518,000000,58.21,58.38,57.91,58.37,54399,0
+STN.US,D,20230519,000000,58.72,58.9614,58.47,58.79,48379,0
+STN.US,D,20230522,000000,58.78,58.84,58.51,58.6,20216,0
+STN.US,D,20230523,000000,58.3,58.65,57.53,57.53,39498,0
+STN.US,D,20230524,000000,57.39,57.405,56.61,56.77,79497,0
+STN.US,D,20230525,000000,56.55,57,56.49,56.74,51020,0
+STN.US,D,20230526,000000,56.7,58.12,56.7,58.04,49433,0
+STN.US,D,20230530,000000,58.09,58.62,57.72,57.79,65350,0
+STN.US,D,20230531,000000,57.8,58.09,57.46,57.83,57959,0
+STN.US,D,20230601,000000,58.06,58.89,57.77,58.73,37040,0
+STN.US,D,20230602,000000,59.11,60.65,59.11,60.55,46772,0
+STN.US,D,20230605,000000,60.37,60.91,60.08,60.83,28500,0
+STN.US,D,20230606,000000,60.89,62.35,60.89,61.9,84552,0
+STN.US,D,20230607,000000,61.88,62.6,61.61,61.94,65172,0
+STN.US,D,20230608,000000,62,62.37,61.8127,62.16,50197,0
+STN.US,D,20230609,000000,62,62.655,60.72,60.99,63339,0
+STN.US,D,20230612,000000,61.1,61.72,60.98,61.55,44280,0
+STN.US,D,20230613,000000,61.88,62.65,61.85,62.21,92515,0
+STN.US,D,20230614,000000,62.08,63.02,62.08,62.85,100665,0
+STN.US,D,20230615,000000,62.59,63.75,62.37,63.68,76189,0
+STN.US,D,20230616,000000,63.91,64.23,63.28,63.73,106397,0
+STN.US,D,20230620,000000,62.78,63.51,62.46,63.14,78305,0
+STN.US,D,20230621,000000,62.79,63.65,62.73,63.29,60454,0
+STN.US,D,20230622,000000,63.08,63.67,63.06,63.43,42117,0
+STN.US,D,20230623,000000,62.95,62.95,62.37,62.86,53068,0
+STN.US,D,20230626,000000,62.73,63.4,62.61,63.08,40849,0
+STN.US,D,20230627,000000,63.08,63.6,63.01,63.59,64575,0
+STN.US,D,20230628,000000,63.4,63.79,63.2,63.7,50009,0
+STN.US,D,20230629,000000,63.12,64.21,63.12,64.08,140246,0
+STN.US,D,20230630,000000,64.49,65.42,64.23,65.22,71254,0
+STN.US,D,20230703,000000,64.98,64.98,64.45,64.85,28913,0
+STN.US,D,20230705,000000,64.85,65.47,64.58,65.4,75080,0
+STN.US,D,20230706,000000,65.06,66.04,65.06,65.23,117662,0
+STN.US,D,20230707,000000,65.5,65.8,65.24,65.38,66663,0
+STN.US,D,20230710,000000,65.37,66.23,65.17,65.65,55418,0
+STN.US,D,20230711,000000,65.8,66.37,65.51,66.34,48503,0
+STN.US,D,20230712,000000,66.94,67.61,66.68,67.06,62893,0
+STN.US,D,20230713,000000,67.14,67.14,66.11,66.6,54874,0
+STN.US,D,20230714,000000,66.5,67.91,66.5,67.81,64779,0
+STN.US,D,20230717,000000,67.97,68.2,66.97,68.01,61360,0
+STN.US,D,20230718,000000,68.48,68.8887,68.01,68.74,48707,0
+STN.US,D,20230719,000000,69,69.02,68.0511,68.46,84465,0
+STN.US,D,20230720,000000,68.71,68.84,67.29,67.48,96346,0
+STN.US,D,20230721,000000,67.82,67.9,67.0775,67.11,66189,0
+STN.US,D,20230724,000000,67.21,67.47,66.9,67.21,55921,0
+STN.US,D,20230725,000000,66.95,67.43,66.95,67.28,71970,0
+STN.US,D,20230726,000000,67.16,67.695,66.825,67.13,62852,0
+STN.US,D,20230727,000000,67.51,67.54,66.84,67.01,81860,0
+STN.US,D,20230728,000000,67.11,67.78,67.11,67.49,39627,0
+STN.US,D,20230731,000000,67.37,68.16,67.37,67.7,69751,0
+STN.US,D,20230801,000000,67.5,67.54,67.19,67.28,39590,0
+STN.US,D,20230802,000000,67.07,67.08,66.23,66.3,48484,0
+STN.US,D,20230803,000000,66.39,66.39,65.59,66.16,63201,0
+STN.US,D,20230804,000000,66.1,67.96,66.1,67.65,84594,0
+STN.US,D,20230807,000000,67.58,67.695,67,67.27,15856,0
+STN.US,D,20230808,000000,66.83,67.19,65.61,66.91,72092,0
+STN.US,D,20230809,000000,66.78,67.37,66.16,66.56,67385,0
+STN.US,D,20230810,000000,64.98,65.85,62.75,65.22,203619,0
+STN.US,D,20230811,000000,65.39,67.03,65.22,66.68,124809,0
+STN.US,D,20230814,000000,66.2,67.15,66.16,66.45,54723,0
+STN.US,D,20230815,000000,66,67.11,66,66.37,64725,0
+STN.US,D,20230816,000000,66.7,67.81,66.64,67.03,79423,0
+STN.US,D,20230817,000000,67.39,67.39,65.96,65.96,69394,0
+STN.US,D,20230818,000000,65.66,66.01,64.95,65.89,63069,0
+STN.US,D,20230821,000000,65.76,65.985,64.545,65.13,64633,0
+STN.US,D,20230822,000000,65.18,66.06,64.88,65.89,96942,0
+STN.US,D,20230823,000000,66.07,67.26,65.83,66.82,68510,0
+STN.US,D,20230824,000000,66.84,67.18,65.73,65.74,54840,0
+STN.US,D,20230825,000000,65.96,66.76,65.91,66.27,51178,0
+STN.US,D,20230828,000000,66.38,67.24,66.18,66.26,55265,0
+STN.US,D,20230829,000000,66.39,67.06,66.1,66.98,109459,0
+STN.US,D,20230830,000000,67.17,68.03,66.88,66.99,120013,0
+STN.US,D,20230831,000000,66.6,67.4,65.94,66.83,455045,0
+STN.US,D,20230901,000000,67.21,67.21,65.49,66.83,103314,0
+STN.US,D,20230905,000000,66.64,67.32,66.345,67.28,96419,0
+STN.US,D,20230906,000000,66.98,67.87,66.24,66.36,282870,0
+STN.US,D,20230907,000000,66,66.145,65.14,65.68,83124,0
+STN.US,D,20230908,000000,65.49,65.89,65.42,65.53,108205,0
+STN.US,D,20230911,000000,65.53,65.93,65.29,65.77,166610,0
+STN.US,D,20230912,000000,65.74,66.3,65.73,65.85,95173,0
+STN.US,D,20230913,000000,65.65,66.27,65.65,66.02,220092,0
+STN.US,D,20230914,000000,66.13,67.85,66.13,67.81,92410,0
+STN.US,D,20230915,000000,67.55,67.89,66.53,66.69,211082,0
+STN.US,D,20230918,000000,66.69,67.77,66.69,67.29,176390,0
+STN.US,D,20230919,000000,67.51,67.9,66.78,66.8,94041,0
+STN.US,D,20230920,000000,66.95,67.33,66.45,66.45,60265,0
+STN.US,D,20230921,000000,65.94,66.25,65.26,65.26,94099,0
+STN.US,D,20230922,000000,65.21,65.91,65.03,65.69,70725,0
+STN.US,D,20230925,000000,65.26,66.53,64.92,65.96,53168,0
+STN.US,D,20230926,000000,65.42,65.73,64.8564,64.93,44765,0
+STN.US,D,20230927,000000,65.06,65.7,64.69,65.12,92798,0
+STN.US,D,20230928,000000,65.08,66.47,65.08,66.01,79737,0
+STN.US,D,20230929,000000,66.34,66.34,64.6,64.87,101392,0
+STN.US,D,20231002,000000,64.66,64.66,63.58,63.66,77201,0
+STN.US,D,20231003,000000,63.62,63.995,62.8,63.33,116851,0
+STN.US,D,20231004,000000,63.3,64.98,63.3,64.77,97295,0
+STN.US,D,20231005,000000,64.52,65.31,64.3,64.75,113031,0
+STN.US,D,20231006,000000,64.29,66.12,64.29,65.71,67693,0
+STN.US,D,20231009,000000,65.23,66.39,65.23,66.08,23195,0
+STN.US,D,20231010,000000,66.14,67.01,65.92,66.42,50719,0
+STN.US,D,20231011,000000,66.72,67.36,66.6,67,76561,0
+STN.US,D,20231012,000000,67.03,67.03,65.41,65.67,53171,0
+STN.US,D,20231013,000000,65.86,66.04,64.64,65.01,50719,0
+STN.US,D,20231016,000000,65.28,65.75,64.83,64.98,74585,0
+STN.US,D,20231017,000000,65.08,65.97,64.6,65.53,81529,0
+STN.US,D,20231018,000000,65.26,65.26,62.16,62.23,97373,0
+STN.US,D,20231019,000000,62.04,62.32,61.65,61.83,77747,0
+STN.US,D,20231020,000000,61.95,62.16,60.84,61.4,86120,0
+STN.US,D,20231023,000000,60.96,62.63,60.96,61.98,84048,0
+STN.US,D,20231024,000000,62.18,62.6,61.5,61.67,58142,0
+STN.US,D,20231025,000000,61.29,61.8,60.52,60.81,60134,0
+STN.US,D,20231026,000000,60.7,61.81,60.15,60.19,129617,0
+STN.US,D,20231027,000000,60.13,60.6,59.55,59.96,58200,0
+STN.US,D,20231030,000000,60.47,61.31,60.44,61.22,62644,0
+STN.US,D,20231031,000000,61.22,61.29,60.49,61.17,84990,0
+STN.US,D,20231101,000000,61.41,62,60.78,61.91,88941,0
+STN.US,D,20231102,000000,62.39,62.88,62.07,62.47,68611,0
+STN.US,D,20231103,000000,62.77,63.7,62.67,63.67,64601,0
+STN.US,D,20231106,000000,63.74,63.74,62.85,62.88,52806,0
+STN.US,D,20231107,000000,62.66,62.66,61.81,62.21,63866,0
+STN.US,D,20231108,000000,62.18,63.11,62.18,63.01,80824,0
+STN.US,D,20231109,000000,63.72,64.4275,62.91,63.04,134834,0
+STN.US,D,20231110,000000,65,69,64.83,68.7,304294,0
+STN.US,D,20231113,000000,68.91,71.29,68.91,70.26,243347,0
+STN.US,D,20231114,000000,70.78,72.04,70.18,70.56,197735,0
+STN.US,D,20231115,000000,70.86,71.36,70.22,70.24,112411,0
+STN.US,D,20231116,000000,70.17,70.55,68.55,70.47,219673,0
+STN.US,D,20231117,000000,70.49,71.31,69.88,70.29,54590,0
+STN.US,D,20231120,000000,70.35,70.58,69.63,70.51,80438,0
+STN.US,D,20231121,000000,67.75,69.82,67.54,69.07,168443,0
+STN.US,D,20231122,000000,69.21,69.85,68.88,69.57,85442,0
+STN.US,D,20231124,000000,69.3,70.39,69.3,70.38,30225,0
+STN.US,D,20231127,000000,69.97,71.45,69.65,71.33,94375,0
+STN.US,D,20231128,000000,71.06,72.07,70.85,71.9,134703,0
+STN.US,D,20231129,000000,72.08,72.27,71.295,71.33,145998,0
+STN.US,D,20231130,000000,71.26,74.46,70.95,74.17,617657,0
+STN.US,D,20231201,000000,74.3,75.55,73.41,75.5,156647,0
+STN.US,D,20231204,000000,75.3,75.32,74.49,74.74,123524,0
+STN.US,D,20231205,000000,72.8,76.14,72.8,75.88,235522,0
+STN.US,D,20231206,000000,76.22,77.69,76.22,77.41,207268,0
+STN.US,D,20231207,000000,77.42,77.95,77.12,77.78,96112,0
+STN.US,D,20231208,000000,78.11,78.34,76.94,77.32,79682,0
+STN.US,D,20231211,000000,77.14,77.29,75.71,76.32,175366,0
+STN.US,D,20231212,000000,76.4,76.4,75.59,75.83,170234,0
+STN.US,D,20231213,000000,75.97,76.7,75.56,76.57,135254,0
+STN.US,D,20231214,000000,76.96,77.23,74.87,75.67,208921,0
+STN.US,D,20231215,000000,75.84,76.14,74.62,76.05,182545,0
+STN.US,D,20231218,000000,75.72,76.93,75.39,76.77,110228,0
+STN.US,D,20231219,000000,76.99,77.845,76.99,77.28,142637,0
+STN.US,D,20231220,000000,77.17,77.96,76.78,76.79,109988,0
+STN.US,D,20231221,000000,77.33,78.36,77.08,77.94,117372,0
+STN.US,D,20231222,000000,78,78.86,77.99,78.83,74960,0
+STN.US,D,20231226,000000,78.85,79.24,78.74,79.01,17947,0
+STN.US,D,20231227,000000,79.12,79.82,78.7835,79.62,78700,0
+STN.US,D,20231228,000000,79.41,80.17,79.41,79.93,86596,0
+STN.US,D,20231229,000000,79.9,80.44,79.68,80.19,54661,0
+STN.US,D,20240102,000000,79.17,79.2611,78.32,78.81,101253,0
+STN.US,D,20240103,000000,78.16,78.6609,78.11,78.32,90497,0
+STN.US,D,20240104,000000,78.5,79.4,78.42,78.55,53377,0
+STN.US,D,20240105,000000,78.27,79.04,77.82,78.08,66713,0
+STN.US,D,20240108,000000,78.39,78.89,78.15,78.62,271776,0
+STN.US,D,20240109,000000,78.43,80.21,78.43,79.84,83978,0
+STN.US,D,20240110,000000,80.16,81.215,80.155,80.41,130731,0
+STN.US,D,20240111,000000,80.2,80.39,79.61,80.08,110570,0
+STN.US,D,20240112,000000,80.21,80.93,79.14,79.73,134390,0
+STN.US,D,20240116,000000,79.11,79.42,77.8,78.99,139996,0
+STN.US,D,20240117,000000,78.59,78.79,78.16,78.61,80778,0
+STN.US,D,20240118,000000,79,80.1,79,80.05,67171,0
+STN.US,D,20240119,000000,80.06,80.57,79.61,80.32,156599,0
+STN.US,D,20240122,000000,80.62,81.2,80.08,80.46,64863,0
+STN.US,D,20240123,000000,80.5,80.61,80.05,80.52,55169,0
+STN.US,D,20240124,000000,81.05,81.41,79.75,79.88,62897,0
+STN.US,D,20240125,000000,80.43,80.79,79.895,80.7,129635,0
+STN.US,D,20240126,000000,80.91,81.21,80.55,80.95,76729,0
+STN.US,D,20240129,000000,80.87,81.25,80.59,81.22,83196,0
+STN.US,D,20240130,000000,81.31,82,81.21,81.84,106287,0
+STN.US,D,20240131,000000,81.91,82.36,80.25,80.4,99199,0
+STN.US,D,20240201,000000,80.63,82.08,80.63,82.08,133462,0
+STN.US,D,20240202,000000,81.64,82.5,81.07,82.4,64593,0
+STN.US,D,20240205,000000,82.02,82.02,80.96,81.24,56782,0
+STN.US,D,20240206,000000,81.31,81.85,80.5,80.68,137763,0
+STN.US,D,20240207,000000,81.18,81.94,80.63,81.57,82315,0
+STN.US,D,20240208,000000,81.62,81.69,81.07,81.42,88122,0
+STN.US,D,20240209,000000,81.39,81.43,80.83,81.38,68583,0
+STN.US,D,20240212,000000,81.21,81.42,80.24,80.84,79915,0
+STN.US,D,20240213,000000,80.07,80.6547,79.41,79.95,111969,0
+STN.US,D,20240214,000000,80.47,82.52,80.47,82.39,123118,0
+STN.US,D,20240215,000000,82.52,83.1,81.42,83.07,111977,0
+STN.US,D,20240216,000000,82.99,83.83,82.99,83.41,66615,0
+STN.US,D,20240220,000000,82.89,83.28,81.33,82.62,99621,0
+STN.US,D,20240221,000000,82.4,82.63,81.76,82.32,60809,0
+STN.US,D,20240222,000000,82.98,83.94,82.91,83.64,90226,0
+STN.US,D,20240223,000000,83.95,84.26,82.8,83.04,109896,0
+STN.US,D,20240226,000000,83.03,83.85,83.03,83.77,106384,0
+STN.US,D,20240227,000000,83.99,84.53,83.51,84.53,56472,0
+STN.US,D,20240228,000000,84.01,85.38,84.01,84.79,189346,0
+STN.US,D,20240229,000000,86.3,87.53,81.42,83.35,339494,0
+STN.US,D,20240301,000000,83.03,83.61,81.18,81.74,224504,0
+STN.US,D,20240304,000000,81.35,82.5,81.01,82.29,139369,0
+STN.US,D,20240305,000000,81.54,82.43,81.11,81.7,120365,0
+STN.US,D,20240306,000000,81.73,82.9,81.73,82.55,77198,0
+STN.US,D,20240307,000000,82.96,84.41,82.64,84.37,170690,0
+STN.US,D,20240308,000000,84.55,85.58,84.39,85.05,118275,0
+STN.US,D,20240311,000000,84.66,84.66,82.95,83.69,104641,0
+STN.US,D,20240312,000000,83.87,85.14,83.81,85.06,88730,0
+STN.US,D,20240313,000000,84.94,86.12,84.83,85.27,90675,0
+STN.US,D,20240314,000000,85.13,85.7,84.62,84.92,108025,0
+STN.US,D,20240315,000000,84.72,85.18,84.22,84.85,238719,0
+STN.US,D,20240318,000000,85.37,86.39,85.22,85.68,96599,0
+STN.US,D,20240319,000000,85.68,86.1,84.83,85.72,92998,0
+STN.US,D,20240320,000000,85.83,86.58,85.49,86.48,98548,0
+STN.US,D,20240321,000000,86.74,86.95,86.045,86.08,150162,0
+STN.US,D,20240322,000000,86.2,86.34,85.82,85.92,57230,0
+STN.US,D,20240325,000000,85.72,86.38,85.12,85.14,82130,0
+STN.US,D,20240326,000000,84.93,85.3,84.37,84.44,99232,0
+STN.US,D,20240327,000000,84.58,84.79,82.98,83.82,201757,0
+STN.US,D,20240328,000000,83.92,84.05,82.3,83.04,145988,0
+STN.US,D,20240401,000000,82.98,83.29,81.835,82.17,116385,0
+STN.US,D,20240402,000000,81.47,82.4,80.31,80.98,116625,0
+STN.US,D,20240403,000000,80.83,81.92,80.83,81.22,119440,0
+STN.US,D,20240404,000000,81.61,82.11,81,81.69,119698,0
+STN.US,D,20240405,000000,81.75,83.15,81.17,82.54,103152,0
+STN.US,D,20240408,000000,82.68,83.17,81.33,81.59,68803,0
+STN.US,D,20240409,000000,81.65,81.97,80.36,81.66,88530,0
+STN.US,D,20240410,000000,80.73,80.88,79.95,80.44,77858,0
+STN.US,D,20240411,000000,80.36,80.68,79.82,80.43,89444,0
+STN.US,D,20240412,000000,79.93,80.52,79.56,80.22,82792,0
+STN.US,D,20240415,000000,80.62,81.24,79.21,79.64,68492,0
+STN.US,D,20240416,000000,79.66,80.63,79.41,80.04,99023,0
+STN.US,D,20240417,000000,80.42,80.7,78.81,79.56,79259,0
+STN.US,D,20240418,000000,79.56,79.865,78.55,79.22,72519,0
+STN.US,D,20240419,000000,79.11,79.39,78.23,78.95,193696,0
+STN.US,D,20240422,000000,79.14,79.7,78.59,78.98,176677,0
+STN.US,D,20240423,000000,79.38,81.04,79.38,80.88,173949,0
+STN.US,D,20240424,000000,81.26,81.7,80.75,80.97,154820,0
+STN.US,D,20240425,000000,80.36,81.98,79.71,81.5,90861,0
+STN.US,D,20240426,000000,81.96,81.96,81.4701,81.84,133838,0
+STN.US,D,20240429,000000,81.93,81.95,80.76,81.3,47204,0
+STN.US,D,20240430,000000,81.07,81.08,79.36,79.6,110248,0
+STN.US,D,20240501,000000,79.71,81.085,79.44,80.42,86880,0
+STN.US,D,20240502,000000,81.61,83.75,80.97,83.67,193512,0
+STN.US,D,20240503,000000,84,84.825,83.23,83.73,94300,0
+STN.US,D,20240506,000000,83.92,85.42,83.92,85.35,110658,0
+STN.US,D,20240507,000000,85.62,85.62,84.28,84.43,101900,0
+STN.US,D,20240508,000000,84.49,85,84,84.92,161057,0
+STN.US,D,20240509,000000,85.89,85.89,81.92,82.2,155218,0
+STN.US,D,20240510,000000,82.2,82.2,80.745,80.92,91428,0
+STN.US,D,20240513,000000,81.02,82.77,80.86,82.61,142591,0
+STN.US,D,20240514,000000,82.55,83.02,81.565,81.94,82965,0
+STN.US,D,20240515,000000,82.31,82.31,81.48,81.79,69207,0
+STN.US,D,20240516,000000,81.8,81.8,79.975,80.23,169809,0
+STN.US,D,20240517,000000,80.65,80.65,79.17,79.74,125397,0
+STN.US,D,20240520,000000,79.99,80.4818,79.6,79.99,32462,0
+STN.US,D,20240521,000000,79.69,80.49,79.53,80.39,47024,0
+STN.US,D,20240522,000000,80.35,81.65,80.35,80.87,114159,0
+STN.US,D,20240523,000000,81.03,81.03,79.28,79.46,90958,0
+STN.US,D,20240524,000000,79.97,81.77,79.805,81.65,98476,0
+STN.US,D,20240528,000000,80.67,81.95,80.59,80.81,112305,0
+STN.US,D,20240529,000000,80.28,80.79,78.6,78.68,96068,0
+STN.US,D,20240530,000000,78.69,79.26,78.13,78.82,97402,0
+STN.US,D,20240531,000000,79.15,80.83,78.445,80.68,298328,0
+STN.US,D,20240603,000000,80.71,81.13,79.58,80.07,130857,0
+STN.US,D,20240604,000000,80.15,81.55,80.11,81.4,108317,0
+STN.US,D,20240605,000000,81.47,83.37,81.215,83.09,160352,0
+STN.US,D,20240606,000000,82.86,83.48,82.55,82.97,147582,0
+STN.US,D,20240607,000000,82.32,83.01,81.81,82.11,104643,0
+STN.US,D,20240610,000000,81.71,81.71,80.88,80.93,155986,0
+STN.US,D,20240611,000000,80.64,81.38,80.46,80.72,150792,0
+STN.US,D,20240612,000000,81.53,82.57,80.91,82.15,81859,0
+STN.US,D,20240613,000000,81.78,82.78,81.49,82.64,44760,0
+STN.US,D,20240614,000000,81.8,83.05,81.8,82.48,66961,0
+STN.US,D,20240617,000000,82.1,82.92,81.68,82.72,104733,0
+STN.US,D,20240618,000000,82.54,82.97,82.09,82.36,49404,0
+STN.US,D,20240620,000000,81.8,82.525,79.41,80.37,146129,0
+STN.US,D,20240621,000000,80.33,82.03,79.675,81.85,367443,0
+STN.US,D,20240624,000000,81.99,83.27,81.39,83.14,193341,0
+STN.US,D,20240625,000000,83.09,83.59,82.13,83.29,62483,0
+STN.US,D,20240626,000000,82.77,83.42,81.94,83.28,70771,0
+STN.US,D,20240627,000000,83.54,84.6,83.54,84.35,74086,0
+STN.US,D,20240628,000000,84.34,85.06,83.31,83.55,40812,0
+STN.US,D,20240701,000000,83.4,83.9,81.91,81.91,80807,0
+STN.US,D,20240702,000000,81.76,82.9,80.96,82.52,173775,0
+STN.US,D,20240703,000000,82.36,85.49,82.34,85.36,72340,0
+STN.US,D,20240705,000000,85.65,86.13,84.79,84.83,116782,0
+STN.US,D,20240708,000000,84.94,85.125,84.21,84.72,45824,0
+STN.US,D,20240709,000000,84.68,84.895,83.835,83.93,34584,0
+STN.US,D,20240710,000000,84,85.52,84,85.38,39734,0
+STN.US,D,20240711,000000,85.55,85.99,84.99,85.01,123344,0
+STN.US,D,20240712,000000,85.62,85.81,84.67,85.17,112173,0
+STN.US,D,20240715,000000,85.02,85.72,84.88,85.04,93854,0
+STN.US,D,20240716,000000,85.78,87.46,85.59,87.46,159384,0
+STN.US,D,20240717,000000,86.81,87.02,85.545,85.83,81361,0
+STN.US,D,20240718,000000,85.82,86.715,85.82,86.33,99699,0
+STN.US,D,20240719,000000,85.85,86.24,85.03,85.34,49534,0
+STN.US,D,20240722,000000,85.93,86.67,85.56,86.52,58151,0
+STN.US,D,20240723,000000,86.11,87.69,86.11,87.31,53785,0
+STN.US,D,20240724,000000,86.96,87.35,86.68,86.85,74547,0
+STN.US,D,20240725,000000,86.82,87.04,85.24,85.24,78792,0
+STN.US,D,20240726,000000,85.63,86.38,85.14,86.03,76047,0
+STN.US,D,20240729,000000,86.13,86.13,85.37,85.66,58949,0
+STN.US,D,20240730,000000,85.95,86.17,85.34,85.41,58217,0
+STN.US,D,20240731,000000,86.09,88.25,85.87,87.99,105759,0
+STN.US,D,20240801,000000,87.66,88.42,87.23,87.54,113324,0
+STN.US,D,20240802,000000,86.47,86.915,83.5,84.25,248399,0
+STN.US,D,20240805,000000,81.74,83.77,80.99,83.07,84793,0
+STN.US,D,20240806,000000,83.05,85.35,82.63,84.66,87112,0
+STN.US,D,20240807,000000,85.8,85.8,83.18,83.83,112750,0
+STN.US,D,20240808,000000,85.3,85.73,79.69,81.54,229479,0
+STN.US,D,20240809,000000,80.72,81.78,79.35,79.85,123739,0
+STN.US,D,20240812,000000,79.6,79.6,78.44,78.96,111569,0
+STN.US,D,20240813,000000,78.99,80.32,78.99,80.21,89910,0
+STN.US,D,20240814,000000,80.14,81.59,80.07,81.25,83364,0
+STN.US,D,20240815,000000,82.09,82.68,81.49,82.43,53597,0
+STN.US,D,20240816,000000,81.79,83.18,81.79,82.68,85438,0
+STN.US,D,20240819,000000,83.04,83.04,82.04,82.45,30270,0
+STN.US,D,20240820,000000,82.45,83.28,82.37,82.91,41627,0
+STN.US,D,20240821,000000,83.4,84.14,82.52,84.13,63352,0
+STN.US,D,20240822,000000,84.44,84.7,84.015,84.5,97306,0
+STN.US,D,20240823,000000,84.69,85.4,84.16,84.7,92520,0
+STN.US,D,20240826,000000,84.69,84.84,84.12,84.44,59550,0
+STN.US,D,20240827,000000,84.01,84.26,83.22,83.81,189970,0
+STN.US,D,20240828,000000,84.01,84.01,82.0625,82.55,145291,0
+STN.US,D,20240829,000000,82.6,83.3,82.39,82.72,183487,0
+STN.US,D,20240830,000000,82.81,83.045,81.73,81.99,259859,0
+STN.US,D,20240903,000000,81.3,82.01,80.625,81.16,122079,0
+STN.US,D,20240904,000000,80.94,80.94,79.45,79.93,110253,0
+STN.US,D,20240905,000000,79.67,80.455,79.34,79.4,108084,0
+STN.US,D,20240906,000000,79.52,80.11,77.73,77.89,102412,0
+STN.US,D,20240909,000000,78.26,78.96,77.89,78.02,84012,0
+STN.US,D,20240910,000000,77.95,78.05,76.355,76.91,366460,0
+STN.US,D,20240911,000000,76.85,77.65,76.03,77.45,209432,0
+STN.US,D,20240912,000000,77.37,78.31,76.75,78.16,115289,0
+STN.US,D,20240913,000000,78.18,78.55,77.26,77.42,279340,0
+STN.US,D,20240916,000000,77.43,79.38,77.43,79.31,91594,0
+STN.US,D,20240917,000000,79.47,80.01,78.57,79.17,173217,0
+STN.US,D,20240918,000000,79.07,80.03,78.8842,78.99,161385,0
+STN.US,D,20240919,000000,80.14,81.19,80.14,81.12,189170,0
+STN.US,D,20240920,000000,80.63,80.79,79.35,80.21,893036,0
+STN.US,D,20240923,000000,80.02,80.37,79.23,79.95,78921,0
+STN.US,D,20240924,000000,80.04,81.24,79.79,81.1,65034,0
+STN.US,D,20240925,000000,81.15,81.52,80.73,80.8,70279,0
+STN.US,D,20240926,000000,81,81.26,80.36,80.94,83102,0
+STN.US,D,20240927,000000,80.85,80.88,80.02,80.27,458330,0
+STN.US,D,20240930,000000,80.38,80.7,79.51,80.41,84081,0
+STN.US,D,20241001,000000,80.38,80.66,79.32,80.47,138981,0
+STN.US,D,20241002,000000,80.06,81.115,80.05,80.35,172024,0
+STN.US,D,20241003,000000,80.43,82.92,80.13,82.79,116798,0
+STN.US,D,20241004,000000,82.55,83.195,82.3,82.81,210590,0
+STN.US,D,20241007,000000,82.42,83.56,82.325,82.65,54821,0
+STN.US,D,20241008,000000,82.41,83.26,82.3,82.86,68628,0
+STN.US,D,20241009,000000,82.73,83.3,82.28,82.88,202843,0
+STN.US,D,20241010,000000,82.8,82.8,81.76,82.71,92958,0
+STN.US,D,20241011,000000,82.78,84.94,82.78,84.92,179568,0
+STN.US,D,20241014,000000,84.66,84.66,84.08,84.32,48224,0
+STN.US,D,20241015,000000,84.3,84.81,82.76,83.07,202992,0
+STN.US,D,20241016,000000,83.63,83.63,82.34,82.65,195109,0
+STN.US,D,20241017,000000,82.52,82.54,81.545,82.39,125814,0
+STN.US,D,20241018,000000,82.18,83.8,82.02,83.75,240891,0
+STN.US,D,20241021,000000,83.32,84.72,83.32,84.11,112302,0
+STN.US,D,20241022,000000,83.5,83.54,81.9,81.92,100196,0
+STN.US,D,20241023,000000,82.18,82.72,81.94,82.43,58149,0
+STN.US,D,20241024,000000,82.1,82.44,81.33,81.98,68194,0
+STN.US,D,20241025,000000,82.59,82.85,81.37,81.78,60881,0
+STN.US,D,20241028,000000,81.87,82.92,81.646,82.67,93947,0
+STN.US,D,20241029,000000,82.16,82.65,81.57,82.5,59774,0
+STN.US,D,20241030,000000,82.09,82.69,81.855,82.09,42457,0
+STN.US,D,20241031,000000,81.97,82.22,81.11,81.16,81623,0
+STN.US,D,20241101,000000,81.57,81.985,81.32,81.49,51760,0
+STN.US,D,20241104,000000,81.23,82.63,81.23,82.39,56028,0
+STN.US,D,20241105,000000,82.61,83.47,82.61,83.43,48380,0
+STN.US,D,20241106,000000,84.17,84.63,82.81,84.3,108001,0
+STN.US,D,20241107,000000,84.9,85.93,84.34,84.59,210039,0
+STN.US,D,20241108,000000,83.94,84.0999,80.25,80.64,165469,0
+STN.US,D,20241111,000000,81.6,83.75,81.29,82.96,226754,0
+STN.US,D,20241112,000000,83.23,83.23,81.81,82.24,122421,0
+STN.US,D,20241113,000000,82.02,82.845,81.6,82.59,374346,0
+STN.US,D,20241114,000000,82.79,83.585,81.94,82.93,202539,0
+STN.US,D,20241115,000000,82.83,82.96,82.215,82.31,185567,0
+STN.US,D,20241118,000000,82.13,82.71,81.77,82.53,170476,0
+STN.US,D,20241119,000000,82.43,83.27,82.05,83.04,138734,0
+STN.US,D,20241120,000000,83.25,84.17,82.8,84.13,147027,0
+STN.US,D,20241121,000000,84.75,86.03,84.3035,86.03,109121,0
+STN.US,D,20241122,000000,86.25,86.58,85.56,85.97,84743,0
+STN.US,D,20241125,000000,86.49,87.13,85.97,86.92,260041,0
+STN.US,D,20241126,000000,86.37,86.87,85.415,85.88,129043,0
+STN.US,D,20241127,000000,85.695,86.7,85.5,85.71,153412,0
+STN.US,D,20241129,000000,86.18,87.03,86.11,87.02,68452,0
+STN.US,D,20241202,000000,86.3872,87.125,86.22,86.75,78905,0
+STN.US,D,20241203,000000,86.96,86.96,85.66,85.83,119395,0
+STN.US,D,20241204,000000,85.61,87.58,85.6,87.5,152864,0
+STN.US,D,20241205,000000,87.28,87.56,86.31,86.98,85125,0
+STN.US,D,20241206,000000,87.24,87.71,86.44,86.53,81110,0
+STN.US,D,20241209,000000,86.495,86.53,85.13,85.39,89736,0
+STN.US,D,20241210,000000,85.185,85.26,84.27,84.52,195900,0
+STN.US,D,20241211,000000,84.46,85.37,84.35,84.55,88679,0
+STN.US,D,20241212,000000,84.16,84.32,82.84,83.23,164631,0
+STN.US,D,20241213,000000,83.24,83.49,82.29,82.61,86255,0
+STN.US,D,20241216,000000,82.61,83.17,81.87,82.08,101446,0
+STN.US,D,20241217,000000,81.54,81.96,81.01,81.14,88048,0
+STN.US,D,20241218,000000,80.695,81.59,79.44,79.55,115096,0
+STN.US,D,20241219,000000,79.66,80.58,79.42,79.79,108915,0
+STN.US,D,20241220,000000,79.46,80.31,79.01,79.5,159555,0
+STN.US,D,20241223,000000,79.04,79.56,78.58,79.29,105052,0
+STN.US,D,20241224,000000,79,79.65,78.9,79.58,181087,0
+STN.US,D,20241226,000000,79.12,79.83,78.85,79.76,29526,0
+STN.US,D,20241227,000000,79.48,79.7,78.33,78.88,47540,0
+STN.US,D,20241230,000000,77.97,78.81,77.61,78.55,41565,0
+STN.US,D,20241231,000000,78.46,78.555,77.84,78.45,271193,0
+STN.US,D,20250102,000000,78.42,78.77,78.14204,78.54,155963,0
+STN.US,D,20250103,000000,78.69,79.25,78.52,79.19,134299,0
+STN.US,D,20250106,000000,79.93,80.16,76.91,77.08,77501,0
+STN.US,D,20250107,000000,77.46,77.7,76.92,77.22,146491,0
+STN.US,D,20250108,000000,76.79,76.99,76.18,76.93,76014,0
+STN.US,D,20250110,000000,76.85,77.09,75.57,76.12,109827,0
+STN.US,D,20250113,000000,75.71,76.67,74.98,76.6,87033,0
+STN.US,D,20250114,000000,77,77.87,77,77.51,144074,0
+STN.US,D,20250115,000000,78.43,78.655,77.37,77.41,91280,0
+STN.US,D,20250116,000000,77.45,77.49,76.375,76.6,120958,0
+STN.US,D,20250117,000000,76.52,77.59,76.1282,77.46,83151,0
+STN.US,D,20250121,000000,77.68,78.39,77.4029,78.22,66039,0
+STN.US,D,20250122,000000,77.67,80.23,77.24,80,118975,0
+STN.US,D,20250123,000000,80.105,81.82,79.93,80.89,159000,0
+STN.US,D,20250124,000000,81.1,81.54,80.7919,81.31,106301,0
+STN.US,D,20250127,000000,80.32,80.68,78.67,78.83,116888,0
+STN.US,D,20250128,000000,79.37,79.61,77.94,78.51,110409,0
+STN.US,D,20250129,000000,77.87,79.5975,77.71,79.19,127542,0
+STN.US,D,20250130,000000,79.77,80.6,78.43,79.07,129584,0
+STN.US,D,20250131,000000,79.19,79.54,77.36,77.43,123491,0
+STN.US,D,20250203,000000,75.24,75.55,73.18,74.62,244023,0
+STN.US,D,20250204,000000,75.38,76.745,75.03,75.82,112493,0
+STN.US,D,20250205,000000,75.915,76.78,75.82,76.42,118272,0
+STN.US,D,20250206,000000,76.345,77.22,76.11,76.44,93475,0
+STN.US,D,20250207,000000,76.355,76.83,75.905,76.59,190632,0
+STN.US,D,20250210,000000,76.96,78.55,76.89,78.27,131766,0
+STN.US,D,20250211,000000,77.6,77.85,76.88,77.23,151639,0
+STN.US,D,20250212,000000,76.605,77.8,76.485,76.83,100009,0
+STN.US,D,20250213,000000,77.14,77.9,76.97,77.82,159518,0
+STN.US,D,20250214,000000,78.24,78.35,77.17,77.29,113914,0
+STN.US,D,20250218,000000,77.25,77.25,76.72,77.07,137684,0
+STN.US,D,20250219,000000,76.97,78.24,76.97,78.14,105688,0
+STN.US,D,20250220,000000,77.94,78.02,76.51,76.84,119798,0
+STN.US,D,20250221,000000,76.68,77.28,76.005,76.11,106607,0
+STN.US,D,20250224,000000,76.14,77.09,75.94,76.37,151917,0
+STN.US,D,20250225,000000,77.935,83.925,77.93,83.74,300649,0
+STN.US,D,20250226,000000,85,90.235,84.74,89.33,534267,0
+STN.US,D,20250227,000000,88.25,88.25,84.5285,84.64,363643,0
+STN.US,D,20250228,000000,84.29,85.975,83.945,85.28,264020,0
+STN.US,D,20250303,000000,85.51,86.48,83.27,83.77,173692,0
+STN.US,D,20250304,000000,83,83.71,81.51,81.57,222570,0
+STN.US,D,20250305,000000,82.06,83.73,81.8728,83.3,145444,0
+STN.US,D,20250306,000000,82.535,83.88,82.28,83.2,142305,0
+STN.US,D,20250307,000000,82.59,82.93,81.35,82.6,135368,0
+STN.US,D,20250310,000000,81.76,83.69,81.4,83.64,222870,0
+STN.US,D,20250311,000000,83.395,83.42,80.71,80.85,285258,0
+STN.US,D,20250312,000000,81.19,82.54,80.54,82.15,164239,0
+STN.US,D,20250313,000000,81.44,81.93,80.16,80.53,137979,0
+STN.US,D,20250314,000000,80.98,82.52,80.9053,82.48,123251,0
+STN.US,D,20250317,000000,82.44,83.685,81.99,83.64,142008,0
+STN.US,D,20250318,000000,83.66,83.81,82.05,82.56,110592,0
+STN.US,D,20250319,000000,82.935,83.81,82.3,83.79,81861,0
+STN.US,D,20250320,000000,82.84,83.66,82.715,83.65,88985,0
+STN.US,D,20250321,000000,82.3201,83.09,81.93,82.12,298937,0
+STN.US,D,20250324,000000,82.7,83.9,82.7,83.44,208679,0
+STN.US,D,20250325,000000,83.71,84.05,83.33,83.87,110523,0
+STN.US,D,20250326,000000,84.18,84.74,83.395,83.72,134763,0
+STN.US,D,20250327,000000,83.095,84.17,82.99,83.42,112311,0
+STN.US,D,20250328,000000,83.78,83.82,81.74,81.98,230675,0
+STN.US,D,20250331,000000,81.24,83.115,80.78,82.84,183078,0
+STN.US,D,20250401,000000,82.39,84.32,82.39,83.68,138834,0
+STN.US,D,20250402,000000,83.14,85.27,83.14,85.26,100799,0
+STN.US,D,20250403,000000,84.69,87.24,84.34,84.71,266149,0
+STN.US,D,20250404,000000,82.38,82.55,79.91,80.23,276624,0
+STN.US,D,20250407,000000,77.75,81.03,77.07,79.78,271445,0
+STN.US,D,20250408,000000,81.945,82.8,77.89,78.92,263316,0
+STN.US,D,20250409,000000,79.17,86.08,78.91,85.28,303355,0
+STN.US,D,20250410,000000,84.61,84.61,82.32,83.33,219277,0
+STN.US,D,20250411,000000,83.8,85.4,83.31,85.35,142249,0
+STN.US,D,20250414,000000,86.22,86.35,85.16,85.98,104913,0
+STN.US,D,20250415,000000,86,86.925,85.95,86.63,245616,0
+STN.US,D,20250416,000000,86.65,87.15,86.16,86.79,226979,0
+STN.US,D,20250417,000000,86.87,87.805,86.69,87.32,151332,0
+STN.US,D,20250421,000000,86.2001,86.8208,85.0001,85.96,192877,0
+STN.US,D,20250422,000000,86.53,87.55,84.87,85.06,147144,0
+STN.US,D,20250423,000000,86.69,87.39,85.82,86.6,150961,0
+STN.US,D,20250424,000000,87.22,88.275,86.7,88.1,125582,0
+STN.US,D,20250425,000000,87.52,88.02,86.39,87.13,177704,0
+STN.US,D,20250428,000000,87.325,87.99,86.98,87.46,87681,0
+STN.US,D,20250429,000000,87.3,87.82,87.09,87.51,96347,0
+STN.US,D,20250430,000000,86.975,88.1,86.28,87.8,236088,0
+STN.US,D,20250501,000000,87.98,90.29,87.46,89.93,174832,0
+STN.US,D,20250502,000000,90.94,91.895,90.225,91.67,178240,0
+STN.US,D,20250505,000000,91.09,92.14,90.9595,91.68,93558,0
+STN.US,D,20250506,000000,91.28,91.945,91.02,91.41,93030,0
+STN.US,D,20250507,000000,91.47,91.87,90.85,91.34,143078,0
+STN.US,D,20250508,000000,92.58,94.805,91.82,93.86,333642,0
+STN.US,D,20250509,000000,94.43,94.44,93,94.36,135849,0
+STN.US,D,20250512,000000,95.05,95.39,93.28,93.48,149013,0
+STN.US,D,20250513,000000,93.875,95.53,93.73,94.63,165245,0
+STN.US,D,20250514,000000,94.46,95.25,93.81,94.72,211966,0
+STN.US,D,20250515,000000,95.935,100.23,95.72,99.53,410632,0
+STN.US,D,20250516,000000,100.03,101.81,99.23,101.3,341532,0
+STN.US,D,20250519,000000,100.555,101.6,100.5073,101.48,76735,0
+STN.US,D,20250520,000000,101.115,103.32,100.9,101.75,340542,0
+STN.US,D,20250521,000000,101.62,102.625,100.13,100.23,322816,0
+STN.US,D,20250522,000000,100.09,101.09,99.52,100.71,245341,0
+STN.US,D,20250523,000000,100.39,102.35,100.3,101.83,167273,0
+STN.US,D,20250527,000000,102.445,103.93,102.42,103.42,222636,0
+STN.US,D,20250528,000000,102.8501,104.4949,102.8501,103.95,145179,0
+STN.US,D,20250529,000000,104.375,104.375,103.27,103.61,135779,0
+STN.US,D,20250530,000000,103.785,104.1,102.49,102.94,224781,0
+STN.US,D,20250602,000000,102.59,104.7,102.54,104.56,141055,0
+STN.US,D,20250603,000000,104.22,105.03,103.605,105,168011,0
+STN.US,D,20250604,000000,104.875,106.165,104.43,105.67,143725,0
+STN.US,D,20250605,000000,105.52,106.19,104.88,105.28,174616,0
+STN.US,D,20250606,000000,105.9433,106.302,105.34,106.28,105193,0
+STN.US,D,20250609,000000,106.34,106.62,104.89,104.98,108759,0
+STN.US,D,20250610,000000,105,105.69,104.42,105.52,169245,0
+STN.US,D,20250611,000000,105.65,107.905,105.495,107.25,180547,0
+STN.US,D,20250612,000000,107.49,108.34,107.33,107.91,128167,0
+STN.US,D,20250613,000000,107.235,107.92,106.36,106.72,213860,0
+STN.US,D,20250616,000000,107.175,108.18,106.87,107.97,188710,0
+STN.US,D,20250617,000000,107.59,107.75,106.1,106.47,153630,0
+STN.US,D,20250618,000000,106.5,106.925,106.02,106.35,89773,0
+STN.US,D,20250620,000000,106.52,106.93,105.06,105.4,245541,0
+STN.US,D,20250623,000000,105.03,106.75,104.86,106.63,387358,0
+STN.US,D,20250624,000000,107.03,107.68,106.805,106.92,165054,0
+STN.US,D,20250625,000000,106.48,107.53,106.41,106.99,124764,0
+STN.US,D,20250626,000000,107.125,108.32,107.125,108.3,127765,0
+STN.US,D,20250627,000000,108.23,109.67,107.995,109.58,204758,0
+STN.US,D,20250630,000000,109.8,110.17,107.865,108.68,416766,0
+STN.US,D,20250701,000000,108.99,109.11,108.02,108.49,58671,0
+STN.US,D,20250702,000000,108.4,108.72,107.28,108.7,148672,0
+STN.US,D,20250703,000000,109.03,110.39,109.01,110.39,99038,0
+STN.US,D,20250707,000000,109.89,110.1,108.44,109.69,124320,0
+STN.US,D,20250708,000000,109.65,109.78,108.95,109.07,223376,0
+STN.US,D,20250709,000000,109.34,110.21,109.19,109.94,91509,0
+STN.US,D,20250710,000000,109.14,110.61,108.97,110.4,136449,0
+STN.US,D,20250711,000000,110.04,110.505,109.49,110.43,135931,0
+STN.US,D,20250714,000000,110.14,112.09,110.14,111.81,167752,0
+STN.US,D,20250715,000000,112.04,112.28,110.96,111.12,152041,0
+STN.US,D,20250716,000000,111.44,111.54,108.98,110.57,149941,0
+STN.US,D,20250717,000000,110.46,111.345,109.98,111.07,132265,0
+STN.US,D,20250718,000000,111.5298,112.05,111.02,111.99,131078,0
+STN.US,D,20250721,000000,112.86,113.5,111.345,111.71,134163,0
+STN.US,D,20250722,000000,111.02,111.975,110.26,111.08,116284,0
+STN.US,D,20250723,000000,111.55,112.105,111.27,111.76,157935,0
+STN.US,D,20250724,000000,111.645,112.03,110.81,110.92,157172,0
+STN.US,D,20250725,000000,110.84,111.26,109.895,110.2,191643,0
+STN.US,D,20250728,000000,109.94,110.15,108.47,108.48,187176,0
+STN.US,D,20250729,000000,108.67,108.91,108.29,108.58,251773,0
+STN.US,D,20250730,000000,108.6,110.56,108.6,109.99,212714,0
+STN.US,D,20250731,000000,110.23,111.04,108.99,109.36,203642,0
+STN.US,D,20250801,000000,109.22,109.22,106.98,108.66,182768,0
+STN.US,D,20250804,000000,109.125,110.12,108.62,110.01,55923,0
+STN.US,D,20250805,000000,110.94,112.12,110.57,111.31,177304,0
+STN.US,D,20250806,000000,111.56,111.66,110.09,110.47,138930,0
+STN.US,D,20250807,000000,110.49,110.51,108.22,108.82,222797,0
+STN.US,D,20250808,000000,109.17,109.96,109.15,109.54,224534,0
+STN.US,D,20250811,000000,109.23,109.4,108.17,109.09,214118,0
+STN.US,D,20250812,000000,109.14,109.4,108.28,109.18,174502,0
+STN.US,D,20250813,000000,109.38,109.4,107.21,108.74,286275,0
+STN.US,D,20250814,000000,98.48,106.45,98,106.12,662678,0
+STN.US,D,20250815,000000,106.12,108.065,105.15,106.23,279073,0
+STN.US,D,20250818,000000,106.54,106.765,105.51,106.06,126239,0
+STN.US,D,20250819,000000,106.21,107.4659,105.67,107.4,152818,0
+STN.US,D,20250820,000000,107.35,107.78,106.01,106.01,233558,0
+STN.US,D,20250821,000000,106.15,108.34,105.82,108.13,155836,0
+STN.US,D,20250822,000000,108.38,110.89,108.38,110.79,276148,0
+STN.US,D,20250825,000000,110.59,110.7,108.22,108.22,209456,0
+STN.US,D,20250826,000000,108.35,109,108.2,108.79,110833,0
+STN.US,D,20250827,000000,108.51,109.63,108.25,109.43,127409,0
+STN.US,D,20250828,000000,109.71,110.37,109.07,110.03,103778,0
+STN.US,D,20250829,000000,110.31,110.51,108.595,108.67,117737,0
+STN.US,D,20250902,000000,107.91,108.6999,107.31,108.24,167925,0
+STN.US,D,20250903,000000,108.23,108.9,108.13,108.77,91156,0
+STN.US,D,20250904,000000,108.92,109.99,108.83,109.29,99080,0
+STN.US,D,20250905,000000,109.24,109.93,107.145,108.05,137175,0
+STN.US,D,20250908,000000,108.05,108.38,107.08,107.63,278227,0
+STN.US,D,20250909,000000,107.61,107.88,106.82,107.67,228480,0
+STN.US,D,20250910,000000,108.15,109.16,107.885,109.09,136222,0
+STN.US,D,20250911,000000,108.995,112.33,108.92,112.26,157908,0
+STN.US,D,20250912,000000,111.71,112.09,110.5,110.5,101113,0
+STN.US,D,20250915,000000,110.745,111.09,109.9501,110.84,131892,0
+STN.US,D,20250916,000000,110.89,110.99,109.835,110.19,131526,0
+STN.US,D,20250917,000000,110.03,110.93,109.25,109.44,119599,0
+STN.US,D,20250918,000000,109.4425,110.57,108.69,108.69,201408,0
+STN.US,D,20250919,000000,109.435,109.88,108.645,109.62,787331,0
+STN.US,D,20250922,000000,109.53,112.1,109.01,111.99,263934,0
+STN.US,D,20250923,000000,111.48,111.54,106.43,107.07,360876,0
+STN.US,D,20250924,000000,106.57,107.9,106.42,107.03,187716,0
+STN.US,D,20250925,000000,106.645,107.79,106.22,107.47,184469,0
+STN.US,D,20250926,000000,107.735,107.96,105.76,106.22,120967,0
+STN.US,D,20250929,000000,106.25,106.43,105.45,105.75,130459,0
+STN.US,D,20250930,000000,105.8469,107.89,105.8469,107.8,227763,0
+STN.US,D,20251001,000000,107.54,109.175,107.23,109.01,158444,0
+STN.US,D,20251002,000000,109.08,109.4234,108.495,109.09,109565,0
+STN.US,D,20251003,000000,109.12,110.725,109.07,110.47,100391,0
+STN.US,D,20251006,000000,110.62,112.01,110.37,111.07,202764,0
+STN.US,D,20251007,000000,110.51,111.72,110.39,111.14,130076,0
+STN.US,D,20251008,000000,111.615,113.14,111.07,113.09,251158,0
+STN.US,D,20251009,000000,113.21,113.52,110.98,111.1,118177,0
+STN.US,D,20251010,000000,111.38,111.57,109.32,109.33,149559,0
+STN.US,D,20251013,000000,109.96,111.08,109.78,110.85,45257,0
+STN.US,D,20251014,000000,109.86,112.7275,109.86,112.59,177352,0
+STN.US,D,20251015,000000,113.01,113.87,110.94,112.21,115047,0
+STN.US,D,20251016,000000,112,112.88,110.17,110.3,154175,0
+STN.US,D,20251017,000000,110.12,110.24,109.25,110.07,204032,0
+STN.US,D,20251020,000000,110.76,112.115,110.63,111.91,96071,0
+STN.US,D,20251021,000000,111.23,113.43,110.89,113.29,124504,0
+STN.US,D,20251022,000000,113.41,113.99,111.84,112.33,162404,0
+STN.US,D,20251023,000000,112.365,112.83,111.45,111.9,96802,0
+STN.US,D,20251024,000000,112.69,112.86,111.53,112.1,90499,0
+STN.US,D,20251027,000000,112.7,112.7,111.31,112.26,98457,0
+STN.US,D,20251028,000000,112.24,114.515,112.24,113.7,99451,0
+STN.US,D,20251029,000000,113.44,113.835,112.37,112.94,175886,0
+STN.US,D,20251030,000000,112.845,114.27,111.405,111.87,202478,0
+STN.US,D,20251031,000000,110.91,111.8,110.51,110.88,159576,0
+STN.US,D,20251103,000000,110.89,111.02,108.57,109.51,149857,0
+STN.US,D,20251104,000000,109.16,109.28,107.39,107.93,186309,0
+STN.US,D,20251105,000000,108.22,110.56,108.04,110.43,173873,0
+STN.US,D,20251106,000000,110.035,110.5,108.5,108.52,147438,0
+STN.US,D,20251107,000000,108.67,108.7,106.97,108.09,130129,0
+STN.US,D,20251110,000000,108.6,108.61,106.41,106.94,211722,0
+STN.US,D,20251111,000000,106.825,108.52,106.7,107.82,105787,0
+STN.US,D,20251112,000000,108.14,108.18,107.46,107.88,196169,0
+STN.US,D,20251113,000000,107.84,107.935,104.63,104.72,307198,0
+STN.US,D,20251114,000000,106.47,108.4,104.915,105.91,439040,0
+STN.US,D,20251117,000000,105.505,105.505,98.14,99.16,431073,0
+STN.US,D,20251118,000000,99.215,99.215,96.295,96.9,396939,0
+STN.US,D,20251119,000000,96.62,97.16,95.28,95.94,324726,0
+STN.US,D,20251120,000000,97.43,97.65,93.89,94.06,282010,0
+STN.US,D,20251121,000000,94.71,94.71,92.44,94.06,332140,0
+STN.US,D,20251124,000000,93.095,94.68,92.69,94.5,284314,0
+STN.US,D,20251125,000000,94.66,96.305,94.345,95.86,206526,0
+STN.US,D,20251126,000000,96.62,97.22,96.22,96.24,125056,0
+STN.US,D,20251128,000000,96.39,97.01,96.19,96.56,82568,0
+STN.US,D,20251201,000000,95.85,95.92,94.53,95.29,162871,0
+STN.US,D,20251202,000000,95.555,96.095,94.27,94.38,189894,0
+STN.US,D,20251203,000000,94.67,96.01,94.14,95.92,161957,0
+STN.US,D,20251204,000000,95.62,96.03,94.88,94.99,171757,0
+STN.US,D,20251205,000000,95.43,96.145,94.96,95.01,133341,0
+STN.US,D,20251208,000000,95.18,96.2142,95.0034,95.56,235044,0
+STN.US,D,20251209,000000,95.93,96.14,94.675,94.71,196058,0
+STN.US,D,20251210,000000,94.87,95.82,94.4125,95.13,292285,0
+STN.US,D,20251211,000000,95.05,95.69,94.65,95.27,151847,0
+STN.US,D,20251212,000000,95.42,95.57,93.38,93.64,206193,0
+STN.US,D,20251215,000000,94.33,94.54,93.1,93.57,439039,0
+STN.US,D,20251216,000000,93.52,94.985,91.54,94.59,305656,0
+STN.US,D,20251217,000000,93.98,94.38,92.02,92.03,162083,0
+STN.US,D,20251218,000000,93.12,93.39,91.625,93.19,947177,0
+STN.US,D,20251219,000000,93.77,94.4,93.13,94.2,473553,0
+STN.US,D,20251222,000000,94.45,95.05,93.76,94.36,316764,0
+STN.US,D,20251223,000000,95,96.3,94.32,96.3,508149,0
+STN.US,D,20251224,000000,96.4,96.98,95.44,95.79,320729,0
+STN.US,D,20251226,000000,96.225,96.41,95.9,96.11,110781,0
+STN.US,D,20251229,000000,96.505,96.745,95.74,96.16,302900,0
+STN.US,D,20251230,000000,96.01,96.49,95.155,95.34,294553,0
+STN.US,D,20251231,000000,95.09,95.13,94.32,94.36,404435,0
+STN.US,D,20260102,000000,95.1609,96.44,94.72,96.21,205518,0
+STN.US,D,20260105,000000,96.285,98.68,96.285,97.81,317102,0
+STN.US,D,20260106,000000,97.76,99.7,96.72,99.35,362100,0
+STN.US,D,20260107,000000,99.6,99.99,97.405,98.28,374463,0
+STN.US,D,20260108,000000,98.295,98.295,95.8944,97.12,405498,0
+STN.US,D,20260109,000000,97.83,98.57,97.49,98.33,256180,0
+STN.US,D,20260112,000000,98.31,99.325,97.9682,98.94,234226,0
+STN.US,D,20260113,000000,99.11,99.31,97.5,98.07,298446,0
+STN.US,D,20260114,000000,98.14,98.89,96.83,98.38,286497,0
+STN.US,D,20260115,000000,99.08,100.02,98.83,99.3,228943,0
+STN.US,D,20260116,000000,99.86,100.52,99.28,100.04,182897,0
+STN.US,D,20260120,000000,99.34,100.65,98.53,98.77,240201,0
+STN.US,D,20260121,000000,99.67,100.01,97.415,98.97,240978,0
+STN.US,D,20260122,000000,99.97,102.18,99.74,101.7,251134,0
+STN.US,D,20260123,000000,101.75,101.88,99.99,100.47,179855,0
+STN.US,D,20260126,000000,100.49,101.1,99.79,100.04,122198,0
+STN.US,D,20260127,000000,101.16,101.805,100.54,100.92,173648,0
+STN.US,D,20260128,000000,100.655,100.865,98.24,100.53,423527,0
+STN.US,D,20260129,000000,100.65,101.58,99.79,101.01,202377,0
+STN.US,D,20260130,000000,99.14,100.5,97.525,99.08,294689,0
+STN.US,D,20260202,000000,98.945,101,98.556,100.92,189716,0
+STN.US,D,20260203,000000,101.28,101.41,98.52,99.42,218185,0
+STN.US,D,20260204,000000,99.34,101.06,99.24,100.75,327697,0
+STN.US,D,20260205,000000,100.195,100.47,98.825,99.22,306934,0
+STN.US,D,20260206,000000,100.905,102.825,100.56,101.53,210046,0
+STN.US,D,20260209,000000,101.86,102.78,101.5,102.56,370205,0
+STN.US,D,20260210,000000,103.03,103.87,102.19,102.2,235022,0
+STN.US,D,20260211,000000,102.77,103.23,98.4016,98.87,331486,0
+STN.US,D,20260212,000000,99.5,99.75,87.1,87.35,960626,0
+STN.US,D,20260213,000000,88,88.01,84.285,87.03,689103,0
+STN.US,D,20260217,000000,86.15,89.04,86.12,87.05,406455,0
+STN.US,D,20260218,000000,87.17,88.85,86.655,88.14,223621,0
diff --git a/daily/us/nyse stocks/2/stvn.us.txt b/daily/us/nyse stocks/2/stvn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b49d378740156eaa10a997664e715b9871944167
--- /dev/null
+++ b/daily/us/nyse stocks/2/stvn.us.txt	
@@ -0,0 +1,1154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STVN.US,D,20210716,000000,16.5939,19.6037,16.554,19.6037,12580995.799741,0
+STVN.US,D,20210719,000000,18.1686,19.9974,18.1686,19.4742,2709040.4949024,0
+STVN.US,D,20210720,000000,19.2449,20.1617,19.225,19.7333,1332594.8749024,0
+STVN.US,D,20210721,000000,20.1319,20.3313,19.0057,19.4443,1852883.8701643,0
+STVN.US,D,20210722,000000,19.5539,19.9326,19.1851,19.7831,593367.21568044,0
+STVN.US,D,20210723,000000,19.9027,20.401,19.4343,20.2715,344239.83772481,0
+STVN.US,D,20210726,000000,20.3512,20.6701,19.7333,19.9326,420355.29140898,0
+STVN.US,D,20210727,000000,20.1319,20.1718,19.4044,19.833,685036.07301557,0
+STVN.US,D,20210728,000000,20.0622,20.0622,19.1851,19.6336,903789.11155297,0
+STVN.US,D,20210729,000000,19.7931,20.1319,19.6137,19.833,1161345.8904551,0
+STVN.US,D,20210730,000000,19.9326,20.4309,19.5738,20.122,1275670.0797711,0
+STVN.US,D,20210802,000000,20.3512,20.6303,19.534,19.534,1540361.898565,0
+STVN.US,D,20210803,000000,19.7931,20.0921,19.6635,19.8429,580154.69911532,0
+STVN.US,D,20210804,000000,19.9326,21.0688,19.8918,20.8694,2278184.8248593,0
+STVN.US,D,20210805,000000,20.6801,21.0389,20.6801,20.8495,830436.9682136,0
+STVN.US,D,20210806,000000,20.999,21.0289,20.3412,20.5505,507680.51385572,0
+STVN.US,D,20210809,000000,20.5107,20.5555,19.6336,19.9326,565996.99796603,0
+STVN.US,D,20210810,000000,19.7632,20.7299,19.7233,20.4509,321161.07910435,0
+STVN.US,D,20210811,000000,20.5605,21.0987,20.1319,20.9591,332890.59905014,0
+STVN.US,D,20210812,000000,20.7499,21.5472,20.5444,20.9591,465091.018251,0
+STVN.US,D,20210813,000000,21.1385,21.1385,20.4309,20.6402,4312667.5510056,0
+STVN.US,D,20210816,000000,20.5406,20.6402,19.7041,19.7931,224789.3766036,0
+STVN.US,D,20210817,000000,19.6735,20.4409,17.6415,19.9426,1804656.3786165,0
+STVN.US,D,20210818,000000,19.9326,20.6801,19.9326,20.112,383949.63082787,0
+STVN.US,D,20210819,000000,19.6037,23.1418,19.159,22.8328,1367010.8316296,0
+STVN.US,D,20210820,000000,23.2115,24.6566,23.0321,24.6068,645079.44826952,0
+STVN.US,D,20210823,000000,24.7563,25.9323,24.6865,25.6433,2770688.2028125,0
+STVN.US,D,20210824,000000,25.9124,26.2413,24.7463,25.5337,1154892.1460333,0
+STVN.US,D,20210825,000000,25.4141,26.4107,25.3045,25.9024,605415.81067694,0
+STVN.US,D,20210826,000000,26.1516,26.2712,25.5038,25.7131,2605593.9553496,0
+STVN.US,D,20210827,000000,25.8227,26.0121,24.2281,25.0653,451072.78701382,0
+STVN.US,D,20210830,000000,25.3643,25.6234,24.1783,24.2281,133814.85868699,0
+STVN.US,D,20210831,000000,24.4075,24.9158,24.2281,24.6766,131118.77484658,0
+STVN.US,D,20210901,000000,24.9158,25.1849,24.7065,25.0852,117194.86139168,0
+STVN.US,D,20210902,000000,25.1051,26.042,25.1051,25.9921,333212.68424283,0
+STVN.US,D,20210903,000000,26.1416,28.4937,26.1416,27.3276,518330.39620856,0
+STVN.US,D,20210907,000000,27.816,28.5634,26.4904,27.517,314683.2535466,0
+STVN.US,D,20210908,000000,27.3675,27.5111,25.9622,26.4306,289806.43677876,0
+STVN.US,D,20210909,000000,26.4904,26.924,25.3942,26.7097,425062.15009724,0
+STVN.US,D,20210910,000000,27.1781,27.1781,25.8127,26.4605,255599.1832294,0
+STVN.US,D,20210913,000000,26.5602,26.5602,25.2148,26.1616,281118.1636213,0
+STVN.US,D,20210914,000000,26.1815,26.9589,25.8476,26.909,383182.04462098,0
+STVN.US,D,20210915,000000,26.8891,27.3276,26.3011,27.0386,161275.38066102,0
+STVN.US,D,20210916,000000,26.919,27.4173,26.3609,26.3609,304160.80053791,0
+STVN.US,D,20210917,000000,26.5502,26.909,26.1317,26.909,238302.9073675,0
+STVN.US,D,20210920,000000,26.6001,27.4572,26.2114,26.7994,217651.32656987,0
+STVN.US,D,20210921,000000,26.6599,27.7063,26.6599,26.8293,342122.70452672,0
+STVN.US,D,20210922,000000,26.7994,28.115,26.2313,27.6864,764691.4536774,0
+STVN.US,D,20210923,000000,27.8957,28.5535,27.512,28.5335,307649.55510177,0
+STVN.US,D,20210924,000000,28.5335,29.0817,27.9955,28.6033,353304.37863074,0
+STVN.US,D,20210927,000000,29.0717,29.0717,26.8791,26.8791,830260.37321698,0
+STVN.US,D,20210928,000000,26.909,27.5668,26.0519,26.0619,641452.22717422,0
+STVN.US,D,20210929,000000,26.4007,26.8492,25.1948,25.7828,752762.26097975,0
+STVN.US,D,20210930,000000,25.9921,26.4605,25.1151,25.2247,678070.6044558,0
+STVN.US,D,20211001,000000,25.1251,25.2048,22.9733,24.537,449768.39215244,0
+STVN.US,D,20211004,000000,24.5869,25.0154,23.4208,23.5703,453976.57065138,0
+STVN.US,D,20211005,000000,23.9191,25.1649,23.9191,24.1783,230130.37187062,0
+STVN.US,D,20211006,000000,23.959,24.4474,23.5305,24.1982,180915.55375076,0
+STVN.US,D,20211007,000000,24.6168,25.9124,24.6168,24.6168,310765.05205915,0
+STVN.US,D,20211008,000000,24.2879,24.5171,23.67,23.959,96372.705881405,0
+STVN.US,D,20211011,000000,23.7298,24.0088,22.7431,22.8228,256578.4827561,0
+STVN.US,D,20211012,000000,23.1019,23.7298,22.494,23.5703,317248.89790087,0
+STVN.US,D,20211013,000000,23.6102,24.6616,23.4208,23.9191,204635.47261462,0
+STVN.US,D,20211014,000000,24.1384,24.7762,23.7896,24.5968,221410.99391263,0
+STVN.US,D,20211015,000000,24.3876,24.5869,24.2082,24.2381,177026.45030252,0
+STVN.US,D,20211018,000000,24.3078,24.6865,23.371,23.7696,219100.20824666,0
+STVN.US,D,20211019,000000,23.7397,24.3676,23.4408,24.0686,139930.46382553,0
+STVN.US,D,20211020,000000,24.3278,24.7962,23.9191,24.5171,151187.39147924,0
+STVN.US,D,20211021,000000,24.258,25.6134,24.258,25.3543,344616.10547328,0
+STVN.US,D,20211022,000000,25.2447,25.4041,24.6816,24.7862,326042.52602789,0
+STVN.US,D,20211025,000000,24.8261,25.7558,24.5099,25.1749,351481.23596679,0
+STVN.US,D,20211026,000000,25.6034,25.6134,25.1051,25.3244,340043.69979381,0
+STVN.US,D,20211027,000000,25.2048,25.3742,24.9556,25.0752,254059.99729297,0
+STVN.US,D,20211028,000000,24.9158,26.2911,24.9158,25.434,249950.15009896,0
+STVN.US,D,20211029,000000,25.5436,25.8426,25.145,25.5835,137753.12778769,0
+STVN.US,D,20211101,000000,25.8127,26.776,25.7529,26.7097,88221.241378442,0
+STVN.US,D,20211102,000000,26.5004,27.0386,26.4107,26.8293,161675.7295454,0
+STVN.US,D,20211103,000000,26.909,27.1084,26.2911,26.909,211532.71128933,0
+STVN.US,D,20211104,000000,27.0386,27.0386,25.1649,25.4838,519848.51115107,0
+STVN.US,D,20211105,000000,25.3144,25.4041,22.4342,24.2281,569304.14062996,0
+STVN.US,D,20211108,000000,24.4075,25.444,23.7298,24.9058,413105.8661217,0
+STVN.US,D,20211109,000000,24.8759,25.4041,22.6036,23.2016,1273372.3380537,0
+STVN.US,D,20211110,000000,23.2215,23.8892,22.5239,22.7431,331531.01825232,0
+STVN.US,D,20211111,000000,23.1816,23.4308,22.6733,22.9225,272663.67815824,0
+STVN.US,D,20211112,000000,23.1318,23.2197,21.9259,22.1252,128643.43475195,0
+STVN.US,D,20211115,000000,22.0754,22.4641,21.6967,21.896,179850.96686774,0
+STVN.US,D,20211116,000000,22.0853,22.6235,21.9657,21.9757,134584.4516552,0
+STVN.US,D,20211117,000000,21.9956,23.1617,21.7664,22.185,242734.8397542,0
+STVN.US,D,20211118,000000,22.3345,22.7929,22.1152,22.484,147278.22041775,0
+STVN.US,D,20211119,000000,22.9524,23.5803,22.2797,22.9424,180853.34414967,0
+STVN.US,D,20211122,000000,22.9026,23.3311,22.5438,22.9125,199073.73360183,0
+STVN.US,D,20211123,000000,22.7331,22.7331,20.7598,21.5771,501414.40161778,0
+STVN.US,D,20211124,000000,21.5771,21.9159,21.1073,21.9059,83548.497632714,0
+STVN.US,D,20211126,000000,21.6668,23.6201,21.6668,22.3146,467910.51791291,0
+STVN.US,D,20211129,000000,22.5039,24.3577,21.9757,24.3477,312358.42055136,0
+STVN.US,D,20211130,000000,24.3477,24.4773,23.1418,23.7796,362058.87491192,0
+STVN.US,D,20211201,000000,23.5205,24.248,22.195,23.3411,459947.68897451,0
+STVN.US,D,20211202,000000,23.2215,23.6899,22.2647,23.1218,357428.27315402,0
+STVN.US,D,20211203,000000,23.1916,23.7198,21.5571,22.6036,254921.90128214,0
+STVN.US,D,20211206,000000,22.5538,23.1318,21.7265,22.2149,286360.82758339,0
+STVN.US,D,20211207,000000,22.494,22.9624,22.175,22.9125,415952.45706149,0
+STVN.US,D,20211208,000000,22.9125,24.3527,22.6634,23.8693,217587.11020746,0
+STVN.US,D,20211209,000000,24.1384,24.248,22.6933,23.7098,164354.75591454,0
+STVN.US,D,20211210,000000,23.1717,23.7696,22.1252,22.3943,801993.13319022,0
+STVN.US,D,20211213,000000,22.1551,22.7431,21.4375,22.3046,351469.19539884,0
+STVN.US,D,20211214,000000,22.2049,22.6534,21.4375,22.6335,431608.20554004,0
+STVN.US,D,20211215,000000,22.6136,24.5171,22.6136,24.0587,336427.5158858,0
+STVN.US,D,20211216,000000,24.1783,24.3975,23.6351,24.0587,648841.1223736,0
+STVN.US,D,20211217,000000,23.9191,24.2082,23.4507,23.7397,561142.64232038,0
+STVN.US,D,20211220,000000,23.65,23.8593,22.4292,22.8527,473210.37457276,0
+STVN.US,D,20211221,000000,23.062,23.675,22.0455,23.3311,193868.19472426,0
+STVN.US,D,20211222,000000,23.5205,23.9391,23.0321,23.2315,238582.85057237,0
+STVN.US,D,20211223,000000,23.381,23.969,22.9923,23.2514,116145.3252186,0
+STVN.US,D,20211227,000000,23.2414,23.4607,22.5936,22.7929,76679.353616555,0
+STVN.US,D,20211228,000000,22.6634,22.8727,22.3445,22.5039,183368.81947081,0
+STVN.US,D,20211229,000000,22.185,22.6385,21.7265,21.7265,204242.14739488,0
+STVN.US,D,20211230,000000,21.7863,22.5737,21.7216,22.3146,240217.35767174,0
+STVN.US,D,20211231,000000,22.4541,23.0845,22.2847,22.3744,160156.61122222,0
+STVN.US,D,20220103,000000,22.4641,23.2215,21.2382,21.3977,250963.56456819,0
+STVN.US,D,20220104,000000,21.3578,21.5272,19.7333,20.401,373512.4651755,0
+STVN.US,D,20220105,000000,20.6502,20.6502,18.7765,18.926,488266.10141507,0
+STVN.US,D,20220106,000000,18.4377,19.7433,18.3579,18.7367,552710.23123188,0
+STVN.US,D,20220107,000000,18.8961,19.6359,17.6902,17.9095,596297.08721523,0
+STVN.US,D,20220110,000000,17.74,18.1187,16.9926,17.1719,1201379.7755122,0
+STVN.US,D,20220111,000000,17.2816,18.7167,17.2417,18.3779,534567.10209075,0
+STVN.US,D,20220112,000000,18.8264,19.235,18.0988,18.4177,631630.13386803,0
+STVN.US,D,20220113,000000,18.338,18.3878,17.461,17.5706,412776.75726436,0
+STVN.US,D,20220114,000000,17.4311,17.9095,16.6936,17.1121,159465.28194569,0
+STVN.US,D,20220118,000000,16.8829,17.7998,16.1952,17.0524,301951.35631887,0
+STVN.US,D,20220119,000000,17.2317,18.2383,17.2317,17.7301,188260.30020099,0
+STVN.US,D,20220120,000000,18.1387,18.7267,18.039,18.2981,280737.88235018,0
+STVN.US,D,20220121,000000,18.5274,18.5274,17.9394,18.3679,288419.76470304,0
+STVN.US,D,20220124,000000,18.0988,19.0456,17.5407,18.5573,310219.21297869,0
+STVN.US,D,20220125,000000,18.4277,18.4277,17.1121,17.5905,234064.62744868,0
+STVN.US,D,20220126,000000,17.8198,18.049,16.2451,16.5241,292066.05003093,0
+STVN.US,D,20220127,000000,16.9926,17.0623,15.6571,15.7169,134662.71534688,0
+STVN.US,D,20220128,000000,15.8464,16.6437,15.1488,16.4444,584808.37862846,0
+STVN.US,D,20220131,000000,16.6736,18.1287,16.5142,17.3115,218095.8242034,0
+STVN.US,D,20220201,000000,17.461,18.2682,17.0025,17.7998,119591.93779463,0
+STVN.US,D,20220202,000000,18.039,18.6021,17.7947,18.338,271721.50371606,0
+STVN.US,D,20220203,000000,17.75,18.0589,17.6379,17.9095,185010.35023483,0
+STVN.US,D,20220204,000000,17.9095,18.7367,17.3015,17.4311,122013.09533349,0
+STVN.US,D,20220207,000000,17.6703,18.3413,17.5407,18.1387,106896.16227075,0
+STVN.US,D,20220208,000000,17.8995,18.2284,16.1056,18.1686,79055.359025591,0
+STVN.US,D,20220209,000000,18.2184,19.0356,18.2184,18.8363,70719.272480711,0
+STVN.US,D,20220210,000000,18.6968,18.938,17.456,17.6204,123199.09127668,0
+STVN.US,D,20220211,000000,17.4311,17.8397,16.3946,16.9826,219458.41514321,0
+STVN.US,D,20220214,000000,16.8231,17.3513,15.9561,16.1853,173567.79715854,0
+STVN.US,D,20220215,000000,16.4444,16.7936,15.8123,16.2251,250038.44759727,0
+STVN.US,D,20220216,000000,16.2251,16.863,15.7119,16.2351,338231.59431716,0
+STVN.US,D,20220217,000000,15.7966,16.3248,15.7966,16.2949,133841.94996488,0
+STVN.US,D,20220218,000000,16.4045,16.9776,16.2351,16.2351,112874.30425852,0
+STVN.US,D,20220222,000000,16.0657,16.754,15.3481,15.6272,250529.10074128,0
+STVN.US,D,20220223,000000,15.687,15.8963,15.1189,15.1887,195646.18525839,0
+STVN.US,D,20220224,000000,14.9495,16.0125,14.3291,15.8066,201043.36984251,0
+STVN.US,D,20220225,000000,15.8066,16.2242,15.4378,16.1952,129089.9391468,0
+STVN.US,D,20220228,000000,16.265,16.4643,15.8564,15.9959,107628.63015445,0
+STVN.US,D,20220301,000000,16.2451,17.3812,16.1654,17.1121,498913.97700659,0
+STVN.US,D,20220302,000000,16.9527,18.1536,16.5889,18.1387,314606.99661624,0
+STVN.US,D,20220303,000000,18.2682,18.4476,17.3513,17.6005,309181.71737356,0
+STVN.US,D,20220304,000000,17.5208,17.5208,15.9162,16.6238,382633.19539853,0
+STVN.US,D,20220307,000000,16.554,16.7833,15.5175,15.8564,515285.13589757,0
+STVN.US,D,20220308,000000,16.574,17.0922,14.9842,15.3581,443386.8911383,0
+STVN.US,D,20220309,000000,16.2052,16.6936,15.4478,15.6272,336518.8235261,0
+STVN.US,D,20220310,000000,15.7767,15.7767,14.9794,15.4677,285595.24813783,0
+STVN.US,D,20220311,000000,15.6272,15.6272,15.1289,15.1887,195399.35361539,0
+STVN.US,D,20220314,000000,15.0292,15.5973,14.9196,15.2485,304865.17376306,0
+STVN.US,D,20220315,000000,15.3282,15.4876,14.7402,15.1787,210275.47531909,0
+STVN.US,D,20220316,000000,15.378,16.4145,15.3431,16.4045,196541.20080943,0
+STVN.US,D,20220317,000000,16.2451,17.3314,15.9262,17.2417,200472.44624549,0
+STVN.US,D,20220318,000000,17.2417,17.8198,16.6836,17.7002,647531.71060891,0
+STVN.US,D,20220321,000000,17.6902,18.4028,17.2317,17.3015,232874.61798283,0
+STVN.US,D,20220322,000000,17.3613,18.4078,17.3613,17.8895,191692.86544774,0
+STVN.US,D,20220323,000000,17.5307,18.2184,17.0524,17.441,199488.12981548,0
+STVN.US,D,20220324,000000,17.7201,18.5473,17.1819,18.5274,204948.52738135,0
+STVN.US,D,20220325,000000,18.627,18.8617,17.8596,18.3081,112866.27721322,0
+STVN.US,D,20220328,000000,18.348,18.7865,18.2694,18.637,135284.8113577,0
+STVN.US,D,20220329,000000,18.8363,19.6336,18.8264,19.5938,191522.2907351,0
+STVN.US,D,20220330,000000,19.2649,20.2814,19.225,20.0622,340692.88708252,0
+STVN.US,D,20220331,000000,20.2216,20.7798,19.4443,20.0522,409815.78092903,0
+STVN.US,D,20220401,000000,20.1319,21.4176,19.8927,20.1917,218854.37998432,0
+STVN.US,D,20220404,000000,20.0422,20.5306,19.1652,19.3845,448382.72345739,0
+STVN.US,D,20220405,000000,19.4094,19.7831,18.2383,18.5373,364587.39418167,0
+STVN.US,D,20220406,000000,18.2483,19.0057,17.9395,18.7267,248079.84854387,0
+STVN.US,D,20220407,000000,18.8762,20.2316,18.4676,19.3247,297317.74441898,0
+STVN.US,D,20220408,000000,19.2649,20.1455,18.8712,19.6735,605744.91953427,0
+STVN.US,D,20220411,000000,19.514,19.823,18.6868,19.6037,943952.43271553,0
+STVN.US,D,20220412,000000,19.9525,19.9525,19.3546,19.7632,1086969.2954592,0
+STVN.US,D,20220413,000000,19.833,20.1718,18.7566,19.6635,286195.26977406,0
+STVN.US,D,20220414,000000,19.4642,19.8728,19.0456,19.8728,929965.30627888,0
+STVN.US,D,20220418,000000,20.0522,20.2914,17.8198,18.9559,824227.04529277,0
+STVN.US,D,20220419,000000,18.7466,18.7875,17.5606,17.9493,419896.74644617,0
+STVN.US,D,20220420,000000,18.3081,19.0257,17.0922,17.9693,447686.37727754,0
+STVN.US,D,20220421,000000,18.0789,18.3231,17.2417,17.5208,186817.43880817,0
+STVN.US,D,20220422,000000,17.4111,17.5208,16.554,16.554,196154.89925432,0
+STVN.US,D,20220425,000000,16.4444,16.9128,15.8564,16.8829,543839.34279384,0
+STVN.US,D,20220426,000000,16.6736,17.2118,16.1454,16.275,287377.2521946,0
+STVN.US,D,20220427,000000,16.2451,16.3348,15.6272,16.1355,157359.1859349,0
+STVN.US,D,20220428,000000,16.2949,16.2949,15.1189,15.5973,294454.09600792,0
+STVN.US,D,20220429,000000,15.5973,16.5164,15.2983,15.9461,285099.5780905,0
+STVN.US,D,20220502,000000,16.0557,17.1321,15.5973,16.2052,136731.68627316,0
+STVN.US,D,20220503,000000,16.3946,16.9029,15.4129,15.6969,241610.05003143,0
+STVN.US,D,20220504,000000,15.7268,16.2949,15.2086,16.0657,384871.73765679,0
+STVN.US,D,20220505,000000,15.5474,15.9209,14.7501,15.1887,231661.53076175,0
+STVN.US,D,20220506,000000,14.9694,15.6471,14.5309,15.0591,165266.82893685,0
+STVN.US,D,20220509,000000,14.7701,15.5076,13.8233,14.0525,493572.98173957,0
+STVN.US,D,20220510,000000,14.0126,15.0392,13.31,14.2618,722028.71128431,0
+STVN.US,D,20220511,000000,13.893,15.2883,13.5741,14.1522,438499.42393078,0
+STVN.US,D,20220512,000000,14.0525,15.2285,13.9528,14.7003,583497.9634831,0
+STVN.US,D,20220513,000000,15.0292,15.8365,14.5658,15.2684,217775.74577203,0
+STVN.US,D,20220516,000000,15.3082,15.5574,14.7701,15.089,295636.07842846,0
+STVN.US,D,20220517,000000,15.5873,15.6272,14.7601,15.2086,425772.54360636,0
+STVN.US,D,20220518,000000,15.0591,15.7468,14.78,15.6172,304006.27991587,0
+STVN.US,D,20220519,000000,15.4876,16.853,14.9495,16.5241,793993.17916731,0
+STVN.US,D,20220520,000000,16.6836,17.5507,16.6138,17.1919,398328.07572292,0
+STVN.US,D,20220523,000000,17.1321,17.1321,15.9062,16.1355,254141.27112664,0
+STVN.US,D,20220524,000000,16.1255,16.1654,15.1887,15.4876,141323.15618522,0
+STVN.US,D,20220525,000000,15.4079,15.8664,15.2485,15.7767,100174.515212,0
+STVN.US,D,20220526,000000,15.7767,16.3547,15.7767,16.1155,121350.86409617,0
+STVN.US,D,20220527,000000,16.2052,16.9926,15.8066,16.7733,434978.56118571,0
+STVN.US,D,20220531,000000,16.7633,16.9527,15.5175,16.0956,342123.70790738,0
+STVN.US,D,20220601,000000,16.2052,16.6437,15.4528,16.1355,346898.7964807,0
+STVN.US,D,20220602,000000,16.0956,17.1969,16.0956,16.853,369498.9425251,0
+STVN.US,D,20220603,000000,16.8829,16.9876,16.0458,16.2451,115757.01690217,0
+STVN.US,D,20220606,000000,16.5241,16.9876,16.0258,16.4245,111467.56456956,0
+STVN.US,D,20220607,000000,16.2949,16.4444,16.0906,16.3447,109570.17173658,0
+STVN.US,D,20220608,000000,16.1952,16.6238,16.1853,16.275,124622.88843691,0
+STVN.US,D,20220609,000000,16.3049,16.3049,15.378,15.6272,210932.6896531,0
+STVN.US,D,20220610,000000,15.3581,15.667,14.7551,14.79,149099.35632037,0
+STVN.US,D,20220613,000000,14.41,15.75,14.34,15.13,808011,0
+STVN.US,D,20220614,000000,15.35,15.61,14.78,15.08,169469,0
+STVN.US,D,20220615,000000,15.57,16.04,15.49,15.77,360859,0
+STVN.US,D,20220616,000000,15.7,16,14.86,15.14,353287,0
+STVN.US,D,20220617,000000,15.52,15.62,14.38,14.38,792260,0
+STVN.US,D,20220621,000000,14.44,15.34,14.3914,15.26,746325,0
+STVN.US,D,20220622,000000,15.19,15.62,14.31,15.31,147205,0
+STVN.US,D,20220623,000000,15.53,16.38,14.89,16.38,205692,0
+STVN.US,D,20220624,000000,16.2,16.59,15.86,16.14,304725,0
+STVN.US,D,20220627,000000,16.04,16.2,15.51,15.67,173279,0
+STVN.US,D,20220628,000000,15.55,15.97,15.3,15.68,296261,0
+STVN.US,D,20220629,000000,15.53,15.93,15.11,15.9,147100,0
+STVN.US,D,20220630,000000,15.75,16.145,15.5,15.81,269323,0
+STVN.US,D,20220701,000000,15.7,15.905,14.85,15.39,146308,0
+STVN.US,D,20220705,000000,14.81,15.375,14.63,15.13,411538,0
+STVN.US,D,20220706,000000,15.35,15.46,14.77,15.31,185595,0
+STVN.US,D,20220707,000000,15.5,15.77,15.11,15.28,475062,0
+STVN.US,D,20220708,000000,15.21,15.8,14.98,15.27,815322,0
+STVN.US,D,20220711,000000,15.08,15.39,14.975,15.13,434428,0
+STVN.US,D,20220712,000000,15.06,15.19,14.815,14.92,187096,0
+STVN.US,D,20220713,000000,14.67,15.02,14.5568,14.89,288001,0
+STVN.US,D,20220714,000000,14.97,15.09,14.3,14.81,208644,0
+STVN.US,D,20220715,000000,15.15,15.15,14.31,14.87,141127,0
+STVN.US,D,20220718,000000,14.86,15.0499,14.58,14.66,417880,0
+STVN.US,D,20220719,000000,14.93,15.24,14.74,15.05,305315,0
+STVN.US,D,20220720,000000,14.94,15.2,14.82,14.98,206256,0
+STVN.US,D,20220721,000000,15.08,15.98,15.08,15.83,461619,0
+STVN.US,D,20220722,000000,15.98,15.98,15.11,15.12,89586,0
+STVN.US,D,20220725,000000,15.22,16.21,15.13,16.13,209342,0
+STVN.US,D,20220726,000000,16.16,16.27,15.67,16.12,104336,0
+STVN.US,D,20220727,000000,16.17,16.71,16.03,16.59,110043,0
+STVN.US,D,20220728,000000,16.4,16.9,16.21,16.89,107985,0
+STVN.US,D,20220729,000000,16.89,17.415,16.85,17.11,92209,0
+STVN.US,D,20220801,000000,17.13,17.99,17,17.9,1291745,0
+STVN.US,D,20220802,000000,17.86,18.54,17.64,18.3,551204,0
+STVN.US,D,20220803,000000,18.59,18.59,16.595,17.46,487679,0
+STVN.US,D,20220804,000000,17.68,18.39,17.01,17.41,290848,0
+STVN.US,D,20220805,000000,17.67,18.81,17.47,18.27,150758,0
+STVN.US,D,20220808,000000,18.14,18.37,17.615,17.75,99020,0
+STVN.US,D,20220809,000000,17.59,17.8,16.48,16.87,139040,0
+STVN.US,D,20220810,000000,17.25,18.09,16.69,17.98,330000,0
+STVN.US,D,20220811,000000,17.77,18.5007,17.77,18.1,371421,0
+STVN.US,D,20220812,000000,18.32,18.45,17.75,18.22,189782,0
+STVN.US,D,20220815,000000,18.5,18.5,17.56,18.1,308945,0
+STVN.US,D,20220816,000000,17.8,17.985,17.385,17.97,267903,0
+STVN.US,D,20220817,000000,17.86,18.37,17.24,17.83,367237,0
+STVN.US,D,20220818,000000,17.64,17.655,17.06,17.21,121335,0
+STVN.US,D,20220819,000000,16.94,17.01,16.22,16.56,94064,0
+STVN.US,D,20220822,000000,16.39,16.56,15.82,16.42,115894,0
+STVN.US,D,20220823,000000,16.25,16.69,16.23,16.64,86521,0
+STVN.US,D,20220824,000000,16.83,16.89,16.23,16.8,167694,0
+STVN.US,D,20220825,000000,16.66,17.72,16.53,17.63,212618,0
+STVN.US,D,20220826,000000,17.42,17.57,17.12,17.35,323269,0
+STVN.US,D,20220829,000000,17.15,17.2,16.48,17.2,279116,0
+STVN.US,D,20220830,000000,17.32,17.49,16.49,16.83,347404,0
+STVN.US,D,20220831,000000,16.5,17.04,16.5,16.6,89589,0
+STVN.US,D,20220901,000000,16.29,16.35,15.53,16.07,431285,0
+STVN.US,D,20220902,000000,16.35,16.67,16.02,16.43,149607,0
+STVN.US,D,20220906,000000,16.25,16.61,15.59,16.5,157353,0
+STVN.US,D,20220907,000000,16.62,17.37,16.26,16.89,180720,0
+STVN.US,D,20220908,000000,17.05,18.48,17.05,18.22,345977,0
+STVN.US,D,20220909,000000,18.01,18.47,17.78,17.83,393866,0
+STVN.US,D,20220912,000000,17.66,18.335,17.33,18.23,155877,0
+STVN.US,D,20220913,000000,17.75,18.07,17.35,17.82,324892,0
+STVN.US,D,20220914,000000,17.97,18.4,17.4422,17.99,504464,0
+STVN.US,D,20220915,000000,17.95,18.12,17.01,17.86,233857,0
+STVN.US,D,20220916,000000,17.5,17.74,17.275,17.41,539991,0
+STVN.US,D,20220919,000000,17.09,17.59,16.8469,17.27,239591,0
+STVN.US,D,20220920,000000,17.13,17.56,16.88,17.51,459957,0
+STVN.US,D,20220921,000000,17.58,18.14,16.99,17.94,549887,0
+STVN.US,D,20220922,000000,18.09,18.1,17.2606,17.74,600535,0
+STVN.US,D,20220923,000000,17.33,17.64,16.64,16.73,484335,0
+STVN.US,D,20220926,000000,16.59,17.64,16.53,17.35,510351,0
+STVN.US,D,20220927,000000,17.47,17.54,16.45,17.03,329369,0
+STVN.US,D,20220928,000000,17.2,18.25,16.7705,18.04,227977,0
+STVN.US,D,20220929,000000,17.76,17.9,17,17.52,186795,0
+STVN.US,D,20220930,000000,17.24,17.99,16.94,16.94,183236,0
+STVN.US,D,20221003,000000,17.14,18.04,16.9,17.31,278134,0
+STVN.US,D,20221004,000000,17.75,18.35,17.37,18.1,131867,0
+STVN.US,D,20221005,000000,18.08,18.3,17.59,18.02,124259,0
+STVN.US,D,20221006,000000,17.58,18.1899,17.17,17.66,106052,0
+STVN.US,D,20221007,000000,17.68,18.18,16.87,17.59,199137,0
+STVN.US,D,20221010,000000,17.38,17.59,16.58,16.91,236244,0
+STVN.US,D,20221011,000000,16.72,17.4,16.03,17.13,186757,0
+STVN.US,D,20221012,000000,16.77,17.64,16.77,17.59,215442,0
+STVN.US,D,20221013,000000,17.14,18.7,16.63,18.56,181678,0
+STVN.US,D,20221014,000000,18.6,18.62,18,18.51,232216,0
+STVN.US,D,20221017,000000,18.94,19.21,18.185,18.4,272581,0
+STVN.US,D,20221018,000000,18.72,18.96,18.5,18.85,218079,0
+STVN.US,D,20221019,000000,18.72,18.72,17.68,17.79,152464,0
+STVN.US,D,20221020,000000,17.76,17.8517,17,17.42,163512,0
+STVN.US,D,20221021,000000,17.93,18.54,17.53,18.49,186218,0
+STVN.US,D,20221024,000000,18.51,18.87,18.08,18.85,363998,0
+STVN.US,D,20221025,000000,18.89,19.39,18.695,19.28,126248,0
+STVN.US,D,20221026,000000,19.09,19.41,18.24,18.34,318681,0
+STVN.US,D,20221027,000000,18.54,18.54,16.43,16.75,1162702,0
+STVN.US,D,20221028,000000,16.88,17.0999,16.705,16.95,208108,0
+STVN.US,D,20221031,000000,16.67,17.12,16.41,16.84,197481,0
+STVN.US,D,20221101,000000,16.76,16.81,15.46,15.64,359109,0
+STVN.US,D,20221102,000000,15.81,15.95,14.21,14.29,571100,0
+STVN.US,D,20221103,000000,14.25,14.96,13.85,14.26,196799,0
+STVN.US,D,20221104,000000,14.6,14.6,13.93,14.14,210818,0
+STVN.US,D,20221107,000000,14.22,14.41,13.71,14.12,525821,0
+STVN.US,D,20221108,000000,14.61,14.99,14.025,14.45,804529,0
+STVN.US,D,20221109,000000,14.5,14.72,14.01,14.17,1035674,0
+STVN.US,D,20221110,000000,14.74,15.15,14.46,15,929358,0
+STVN.US,D,20221111,000000,15.03,15.6,14.98,15.41,352142,0
+STVN.US,D,20221114,000000,15.13,15.572,14.78,15,876354,0
+STVN.US,D,20221115,000000,15.22,15.51,14.82,15,419374,0
+STVN.US,D,20221116,000000,15.1,15.1,14.43,14.43,261960,0
+STVN.US,D,20221117,000000,14.3,14.442,13.92,14.13,123634,0
+STVN.US,D,20221118,000000,14.29,14.55,13.71,14.5,692121,0
+STVN.US,D,20221121,000000,14.43,14.88,14.0233,14.54,329350,0
+STVN.US,D,20221122,000000,14.53,14.985,14.4834,14.74,210937,0
+STVN.US,D,20221123,000000,14.78,15.23,14.78,15,408334,0
+STVN.US,D,20221125,000000,14.84,15.23,14.7944,14.9,87178,0
+STVN.US,D,20221128,000000,14.884,15.1,14.53,15,578381,0
+STVN.US,D,20221129,000000,15,15.49,14.97,15.25,574709,0
+STVN.US,D,20221130,000000,15.26,15.6,15.1735,15.31,272079,0
+STVN.US,D,20221201,000000,15.63,16.12,15.515,15.97,153396,0
+STVN.US,D,20221202,000000,15.76,16.13,15.45,16,319399,0
+STVN.US,D,20221205,000000,15.9,15.93,15.52,15.64,217666,0
+STVN.US,D,20221206,000000,15.93,15.93,14.93,15.52,409504,0
+STVN.US,D,20221207,000000,15.25,15.68,15.25,15.64,260536,0
+STVN.US,D,20221208,000000,15.75,17.1,15.5,16.66,446219,0
+STVN.US,D,20221209,000000,16.58,17.19,16.375,16.73,259060,0
+STVN.US,D,20221212,000000,16.71,17.475,16.53,17.06,193369,0
+STVN.US,D,20221213,000000,17.3,18,17.3,17.61,314519,0
+STVN.US,D,20221214,000000,17.73,18.1,17.42,17.97,313234,0
+STVN.US,D,20221215,000000,17.51,17.89,17.31,17.65,331447,0
+STVN.US,D,20221216,000000,17.5,17.99,17.4291,17.5,276724,0
+STVN.US,D,20221219,000000,17.78,17.89,17.42,17.74,204000,0
+STVN.US,D,20221220,000000,17.68,18,17.2,17.5,793590,0
+STVN.US,D,20221221,000000,17.56,17.95,16.92,17.92,255264,0
+STVN.US,D,20221222,000000,17.79,17.9,17.31,17.74,168878,0
+STVN.US,D,20221223,000000,17.52,18.31,17.5,17.89,159635,0
+STVN.US,D,20221227,000000,17.9,18.075,17.43,17.54,283144,0
+STVN.US,D,20221228,000000,17.45,17.83,17.23,17.55,235546,0
+STVN.US,D,20221229,000000,17.62,18.66,17.5,18.4,377196,0
+STVN.US,D,20221230,000000,18.28,18.47,17.82,17.97,380620,0
+STVN.US,D,20230103,000000,18.02,18.213,17.31,17.49,250932,0
+STVN.US,D,20230104,000000,17.8,18.58,17.32,18.34,479429,0
+STVN.US,D,20230105,000000,18.34,19.2,18.0364,19.02,175123,0
+STVN.US,D,20230106,000000,19.17,20.14,18.7101,20,336252,0
+STVN.US,D,20230109,000000,20.21,20.33,19.71,20,212716,0
+STVN.US,D,20230110,000000,20.05,21,19.85,20.17,195687,0
+STVN.US,D,20230111,000000,20.18,20.18,19.53,19.88,240042,0
+STVN.US,D,20230112,000000,19.85,19.85,19.28,19.49,376575,0
+STVN.US,D,20230113,000000,19.48,19.73,19,19.49,1152017,0
+STVN.US,D,20230117,000000,19.3,19.74,19.25,19.61,250191,0
+STVN.US,D,20230118,000000,19.75,19.915,19.1,19.32,290715,0
+STVN.US,D,20230119,000000,19.22,19.59,18.885,19.42,207028,0
+STVN.US,D,20230120,000000,19.41,19.83,19.17,19.6,178236,0
+STVN.US,D,20230123,000000,19.64,21,19.33,20.61,150596,0
+STVN.US,D,20230124,000000,20.22,20.7,18.2,20.32,153783,0
+STVN.US,D,20230125,000000,19.55,20.94,19.36,20.44,128817,0
+STVN.US,D,20230126,000000,20.49,20.91,20.33,20.5,114157,0
+STVN.US,D,20230127,000000,20.51,20.8,19.82,20.32,148067,0
+STVN.US,D,20230130,000000,20.05,20.29,19.57,19.84,184530,0
+STVN.US,D,20230131,000000,19.67,19.83,19.46,19.68,232100,0
+STVN.US,D,20230201,000000,19.68,20.08,19.43,19.69,223734,0
+STVN.US,D,20230202,000000,19.79,20.66,19.72,19.82,175023,0
+STVN.US,D,20230203,000000,19.63,19.8,19.45,19.59,173596,0
+STVN.US,D,20230206,000000,19.58,20.23,19.43,19.89,65713,0
+STVN.US,D,20230207,000000,19.72,19.92,19.27,19.68,90199,0
+STVN.US,D,20230208,000000,19.57,20.17,19.52,19.73,111397,0
+STVN.US,D,20230209,000000,19.67,20.1,19.46,19.65,332234,0
+STVN.US,D,20230210,000000,19.59,20.19,19.405,20.03,254568,0
+STVN.US,D,20230213,000000,20.19,20.75,19.9575,20.65,185787,0
+STVN.US,D,20230214,000000,20.37,20.99,20.145,20.82,152664,0
+STVN.US,D,20230215,000000,20.71,21.31,20.13,21.17,256826,0
+STVN.US,D,20230216,000000,20.89,22.33,20.635,21.62,387895,0
+STVN.US,D,20230217,000000,21.23,21.62,20.49,21.21,284878,0
+STVN.US,D,20230221,000000,20.88,21.36,19.85,20.07,411898,0
+STVN.US,D,20230222,000000,20.29,20.85,19.92,20.59,193528,0
+STVN.US,D,20230223,000000,20.77,21.65,20.61,21.44,283578,0
+STVN.US,D,20230224,000000,21.17,21.77,20.73,21.36,413030,0
+STVN.US,D,20230227,000000,21.59,21.96,21.21,21.28,309935,0
+STVN.US,D,20230228,000000,21.29,21.9,21.16,21.75,491740,0
+STVN.US,D,20230301,000000,21.5,22.665,21.32,22.33,403126,0
+STVN.US,D,20230302,000000,23,24.47,23,23.71,400461,0
+STVN.US,D,20230303,000000,24.4,25.72,23.9,25.4,371472,0
+STVN.US,D,20230306,000000,25.29,25.31,23.52,24.38,564512,0
+STVN.US,D,20230307,000000,24.26,24.56,23.26,23.48,219797,0
+STVN.US,D,20230308,000000,23.5,24.33,23.22,23.93,288548,0
+STVN.US,D,20230309,000000,24.45,24.45,23.26,23.26,300444,0
+STVN.US,D,20230310,000000,23.21,23.21,22.31,22.55,407371,0
+STVN.US,D,20230313,000000,22.54,23.43,22.2946,22.67,175240,0
+STVN.US,D,20230314,000000,22.85,23.6699,22.55,23.46,129037,0
+STVN.US,D,20230315,000000,22.89,23.43,22.58,23.12,258995,0
+STVN.US,D,20230316,000000,22.7,24.02,22.63,23.75,241163,0
+STVN.US,D,20230317,000000,23.56,23.81,22.85,23.14,420037,0
+STVN.US,D,20230320,000000,23.25,23.56,22.93,23.18,139015,0
+STVN.US,D,20230321,000000,23.18,23.5,23.17,23.4,333802,0
+STVN.US,D,20230322,000000,23.43,23.6,22.91,23.03,196499,0
+STVN.US,D,20230323,000000,23.05,23.38,22.85,23.02,330560,0
+STVN.US,D,20230324,000000,22.81,23.4,22.225,23.31,175254,0
+STVN.US,D,20230327,000000,23.72,23.95,23.07,23.4,172359,0
+STVN.US,D,20230328,000000,23.42,24.93,22.49,24.52,409526,0
+STVN.US,D,20230329,000000,24.84,25.73,24.04,25.65,285499,0
+STVN.US,D,20230330,000000,25.76,25.87,24.82,25.55,246595,0
+STVN.US,D,20230331,000000,25.85,26.06,25.3,25.9,175954,0
+STVN.US,D,20230403,000000,25.68,25.68,25.07,25.15,349908,0
+STVN.US,D,20230404,000000,25.21,25.57,25.01,25.15,187284,0
+STVN.US,D,20230405,000000,25.26,25.62,25,25.58,166753,0
+STVN.US,D,20230406,000000,25.52,25.88,25.31,25.54,151829,0
+STVN.US,D,20230410,000000,25.53,25.96,25.23,25.73,128241,0
+STVN.US,D,20230411,000000,25.73,27.225,25,26.58,234365,0
+STVN.US,D,20230412,000000,26.88,27.3,26.14,27.3,230870,0
+STVN.US,D,20230413,000000,27.23,27.81,26.905,27.43,278153,0
+STVN.US,D,20230414,000000,27.24,27.34,26.37,26.81,162146,0
+STVN.US,D,20230417,000000,26.77,28.11,26.77,27.86,162756,0
+STVN.US,D,20230418,000000,27.71,28.2136,26.79,26.79,352398,0
+STVN.US,D,20230419,000000,26.77,27.35,26.68,26.71,170073,0
+STVN.US,D,20230420,000000,26.5,26.82,26.0601,26.39,266240,0
+STVN.US,D,20230421,000000,26.39,27.11,25.78,26.94,246864,0
+STVN.US,D,20230424,000000,27.15,27.35,26.5,26.73,171190,0
+STVN.US,D,20230425,000000,26.47,27.44,26.26,26.28,275362,0
+STVN.US,D,20230426,000000,26.27,26.52,25.43,25.61,203453,0
+STVN.US,D,20230427,000000,25.31,26.06,24.95,25.63,280019,0
+STVN.US,D,20230428,000000,25.65,26.57,25.65,26.51,483478,0
+STVN.US,D,20230501,000000,26.68,27.685,26.55,27.3,775919,0
+STVN.US,D,20230502,000000,27.22,27.7,26.39,27.48,335159,0
+STVN.US,D,20230503,000000,27.24,29.23,27.24,27.78,355882,0
+STVN.US,D,20230504,000000,26,28.15,25.38,26.85,303833,0
+STVN.US,D,20230505,000000,27.28,27.3044,26.385,26.85,152109,0
+STVN.US,D,20230508,000000,27.18,28.41,26.47,28.4,309783,0
+STVN.US,D,20230509,000000,27.97,28.2482,27.1789,27.37,249613,0
+STVN.US,D,20230510,000000,27.52,27.81,26.93,27.57,336046,0
+STVN.US,D,20230511,000000,27.51,29.67,27.23,28.89,348128,0
+STVN.US,D,20230512,000000,28.7,28.88,27.11,27.71,241447,0
+STVN.US,D,20230515,000000,27.62,27.9705,26.98,27.15,444216,0
+STVN.US,D,20230516,000000,26.87,27.78,26.87,27.38,347188,0
+STVN.US,D,20230517,000000,27.46,27.52,26.76,26.76,258612,0
+STVN.US,D,20230518,000000,26.73,27.28,26.2,26.9,398244,0
+STVN.US,D,20230519,000000,27.13,27.63,26.94,26.98,218849,0
+STVN.US,D,20230522,000000,26.93,27.63,26.93,27.04,476945,0
+STVN.US,D,20230523,000000,26.93,27.6,26.6,27.56,432486,0
+STVN.US,D,20230524,000000,27.14,27.209,26.63,26.93,439953,0
+STVN.US,D,20230525,000000,26.93,27.96,26.59,26.75,547887,0
+STVN.US,D,20230526,000000,26.75,27.0897,26.61,26.7,184828,0
+STVN.US,D,20230530,000000,26.55,26.95,26.42,26.59,353767,0
+STVN.US,D,20230531,000000,26.5,27,25.885,26.91,377258,0
+STVN.US,D,20230601,000000,26.59,27.625,26.35,27.54,226482,0
+STVN.US,D,20230602,000000,27.78,28.545,27.78,28.5,104403,0
+STVN.US,D,20230605,000000,28.35,28.79,27.88,27.9,360989,0
+STVN.US,D,20230606,000000,28.16,28.78,27.9,28,171617,0
+STVN.US,D,20230607,000000,27.78,28.54,27.62,27.85,126528,0
+STVN.US,D,20230608,000000,28.07,29.41,27.94,29.04,188499,0
+STVN.US,D,20230609,000000,29.05,30,28.7,28.99,205761,0
+STVN.US,D,20230612,000000,28.9,29.99,27.891,29.7,330857,0
+STVN.US,D,20230613,000000,29.6,30.33,29.33,30.09,361459,0
+STVN.US,D,20230614,000000,30,31.1,29.8042,30.59,404418,0
+STVN.US,D,20230615,000000,30.76,32.005,30.26,30.82,368301,0
+STVN.US,D,20230616,000000,31.28,32.5,31.02,32.37,800576,0
+STVN.US,D,20230620,000000,32.15,32.5,31.54,32.32,731193,0
+STVN.US,D,20230621,000000,32.09,33.56,31.82,32.69,525270,0
+STVN.US,D,20230622,000000,32.45,32.93,31.5,32.86,358101,0
+STVN.US,D,20230623,000000,32.37,32.63,31.61,32.08,318272,0
+STVN.US,D,20230626,000000,31.76,31.97,31.19,31.58,192951,0
+STVN.US,D,20230627,000000,31.5,31.74,31.09,31.39,296987,0
+STVN.US,D,20230628,000000,31.45,31.9599,31.215,31.46,235315,0
+STVN.US,D,20230629,000000,31.5,31.885,31.07,31.72,194128,0
+STVN.US,D,20230630,000000,31.85,32.69,31.64,32.38,176791,0
+STVN.US,D,20230703,000000,32.39,32.39,31,32.1,199451,0
+STVN.US,D,20230705,000000,32.18,32.91,32.09,32.38,77808,0
+STVN.US,D,20230706,000000,32.38,33.17,31.12,31.97,136170,0
+STVN.US,D,20230707,000000,32.28,32.565,31.76,31.8,189536,0
+STVN.US,D,20230710,000000,31.75,32.3,31.7,31.88,267050,0
+STVN.US,D,20230711,000000,31.69,32.32,28.52,31.76,243964,0
+STVN.US,D,20230712,000000,32.1,32.33,31.52,32,549068,0
+STVN.US,D,20230713,000000,32.27,32.5121,31.92,32,302669,0
+STVN.US,D,20230714,000000,31.7,31.99,31.29,31.57,216004,0
+STVN.US,D,20230717,000000,31.55,32.3229,31.11,31.69,347551,0
+STVN.US,D,20230718,000000,32.09,32.8199,31.42,31.82,210778,0
+STVN.US,D,20230719,000000,31.87,33.985,31.87,33.61,342397,0
+STVN.US,D,20230720,000000,33.28,33.92,32,32.1,163395,0
+STVN.US,D,20230721,000000,32.51,33.7899,32.1,32.88,221294,0
+STVN.US,D,20230724,000000,32.73,33.06,32.34,32.74,131212,0
+STVN.US,D,20230725,000000,32.66,34.33,32.4,32.69,216126,0
+STVN.US,D,20230726,000000,32.6,33.55,31.98,32.31,428775,0
+STVN.US,D,20230727,000000,32.7,32.7,28.66,30.46,579375,0
+STVN.US,D,20230728,000000,30.13,31.684,29.96,31.17,420465,0
+STVN.US,D,20230731,000000,31.85,31.99,29.95,31.23,319249,0
+STVN.US,D,20230801,000000,31.21,33.395,30.61,33.07,458759,0
+STVN.US,D,20230802,000000,32.79,33.2161,32.05,32.17,289988,0
+STVN.US,D,20230803,000000,32.33,33.06,31.645,32.35,241679,0
+STVN.US,D,20230804,000000,32.6,33.325,31.9,32.87,219896,0
+STVN.US,D,20230807,000000,32.99,33.48,32.51,32.57,181165,0
+STVN.US,D,20230808,000000,32.85,35.87,32.85,35.49,531881,0
+STVN.US,D,20230809,000000,36.01,36.3,33.84,33.97,391064,0
+STVN.US,D,20230810,000000,34.41,34.6698,31.89,32.91,285826,0
+STVN.US,D,20230811,000000,32.93,33.145,31.9,32.01,274018,0
+STVN.US,D,20230814,000000,32.11,32.47,31.11,31.28,845092,0
+STVN.US,D,20230815,000000,31.23,32.66,31.23,31.82,515329,0
+STVN.US,D,20230816,000000,31.89,32.1,31.33,31.98,367146,0
+STVN.US,D,20230817,000000,31.96,32.09,30.77,31.09,215825,0
+STVN.US,D,20230818,000000,30.69,31.1,30.32,30.96,263029,0
+STVN.US,D,20230821,000000,30.8,31.54,30.55,31.32,138512,0
+STVN.US,D,20230822,000000,31.18,31.88,30.57,30.63,160796,0
+STVN.US,D,20230823,000000,31.11,31.615,30,31.33,1118689,0
+STVN.US,D,20230824,000000,30.82,32.155,30.05,31.68,235969,0
+STVN.US,D,20230825,000000,31.65,32.46,31.175,32.38,164310,0
+STVN.US,D,20230828,000000,32.63,33.14,32.14,32.48,148933,0
+STVN.US,D,20230829,000000,32.4,34.6,32.4,34.39,231795,0
+STVN.US,D,20230830,000000,34.4,34.59,33.2,33.21,178164,0
+STVN.US,D,20230831,000000,33.45,33.94,32.04,32.04,142751,0
+STVN.US,D,20230901,000000,32.55,34.12,32.03,33.28,323245,0
+STVN.US,D,20230905,000000,33.08,33.2,31.1,31.25,182738,0
+STVN.US,D,20230906,000000,31.29,31.79,30.83,31.34,171382,0
+STVN.US,D,20230907,000000,31.14,32.31,30.3,31.12,134936,0
+STVN.US,D,20230908,000000,30.91,31.065,27.5801,30.24,442026,0
+STVN.US,D,20230911,000000,30.24,30.6,30.02,30.41,156541,0
+STVN.US,D,20230912,000000,30.01,30.01,28.15,29,299716,0
+STVN.US,D,20230913,000000,28.51,29.25,28.12,28.99,249046,0
+STVN.US,D,20230914,000000,29.25,29.65,28.7,29.65,153494,0
+STVN.US,D,20230915,000000,29.54,29.61,28.78,29.37,1053280,0
+STVN.US,D,20230918,000000,29.52,30.555,28.87,30.15,268597,0
+STVN.US,D,20230919,000000,30.25,30.345,28.32,28.57,205848,0
+STVN.US,D,20230920,000000,28.74,30.0731,27.84,27.84,173475,0
+STVN.US,D,20230921,000000,27.69,27.77,26.6,27.42,303399,0
+STVN.US,D,20230922,000000,27.63,27.65,26.86,27.26,216246,0
+STVN.US,D,20230925,000000,26.57,27.285,26.42,26.91,267966,0
+STVN.US,D,20230926,000000,27.37,27.425,26.42,27.07,521417,0
+STVN.US,D,20230927,000000,27.15,29.62,26.66,29.37,391139,0
+STVN.US,D,20230928,000000,29.36,30.27,28.9114,29.56,499983,0
+STVN.US,D,20230929,000000,30.19,30.83,29.015,29.72,368604,0
+STVN.US,D,20231002,000000,29.25,29.67,28.76,29.53,238497,0
+STVN.US,D,20231003,000000,29.4,30.58,29.18,29.65,308683,0
+STVN.US,D,20231004,000000,29.43,30.928,28.885,30.67,250008,0
+STVN.US,D,20231005,000000,30.75,31.45,29.6501,31.23,207563,0
+STVN.US,D,20231006,000000,30.87,33.25,30.87,32.29,389015,0
+STVN.US,D,20231009,000000,31.73,34.05,31.72,33.09,326307,0
+STVN.US,D,20231010,000000,32.88,33.43,32.48,32.9,286447,0
+STVN.US,D,20231011,000000,33.24,33.975,32.98,33.89,332753,0
+STVN.US,D,20231012,000000,33.62,35.56,33.23,33.57,482262,0
+STVN.US,D,20231013,000000,33.58,34.07,32.2,33.04,349519,0
+STVN.US,D,20231016,000000,33.56,34.76,33,34.66,245522,0
+STVN.US,D,20231017,000000,34.04,34.97,33.9,33.92,226246,0
+STVN.US,D,20231018,000000,33.98,34.38,33.41,33.84,151797,0
+STVN.US,D,20231019,000000,34.48,34.48,33.22,33.45,142219,0
+STVN.US,D,20231020,000000,33.17,33.65,30.79,31.57,470473,0
+STVN.US,D,20231023,000000,31.49,32.455,30.9,31.81,291363,0
+STVN.US,D,20231024,000000,31.87,33.225,31.41,32.6,272618,0
+STVN.US,D,20231025,000000,31.99,31.99,31.01,31.07,252495,0
+STVN.US,D,20231026,000000,30.91,31.33,26.4901,28.97,909925,0
+STVN.US,D,20231027,000000,29.2,29.59,28.52,28.72,345789,0
+STVN.US,D,20231030,000000,28.98,29.1475,26,27.35,930773,0
+STVN.US,D,20231031,000000,26.4,28.645,25.62,27.95,681385,0
+STVN.US,D,20231101,000000,27.22,27.22,23,25.75,1234181,0
+STVN.US,D,20231102,000000,26.41,27.65,25.4,26.04,678832,0
+STVN.US,D,20231103,000000,26.57,27.6,26.035,26.67,345521,0
+STVN.US,D,20231106,000000,27.86,27.9,26.04,27.04,509341,0
+STVN.US,D,20231107,000000,27.19,27.36,25.58,26.51,237704,0
+STVN.US,D,20231108,000000,26.89,28.7,26.19,27.74,351378,0
+STVN.US,D,20231109,000000,27.74,28.675,27.55,27.58,368712,0
+STVN.US,D,20231110,000000,27.57,28.81,26.72,28.61,208042,0
+STVN.US,D,20231113,000000,28.85,29.09,27.42,28.84,229499,0
+STVN.US,D,20231114,000000,29.42,30.21,28.8618,29.55,214949,0
+STVN.US,D,20231115,000000,29.71,29.9644,28.2,28.28,267868,0
+STVN.US,D,20231116,000000,28.04,28.19,26.205,26.55,367287,0
+STVN.US,D,20231117,000000,26.9,27.78,26.71,27.19,289802,0
+STVN.US,D,20231120,000000,27.74,28.2599,27.07,27.92,231432,0
+STVN.US,D,20231121,000000,27.52,28,26.09,26.88,321657,0
+STVN.US,D,20231122,000000,27.34,28,26.92,27.76,245270,0
+STVN.US,D,20231124,000000,28.17,28.17,26.28,27.91,202326,0
+STVN.US,D,20231127,000000,27.87,27.88,25.97,25.98,245906,0
+STVN.US,D,20231128,000000,26.22,26.39,24.72,25.53,350938,0
+STVN.US,D,20231129,000000,25.6,26.6,24.89,26.01,156144,0
+STVN.US,D,20231130,000000,26.18,26.8,25.86,26.39,161165,0
+STVN.US,D,20231201,000000,25.98,27.62,25.735,27.41,218514,0
+STVN.US,D,20231204,000000,27.2,27.39,25.01,26.24,241465,0
+STVN.US,D,20231205,000000,26.47,26.47,25.01,25.21,213298,0
+STVN.US,D,20231206,000000,25.08,26.99,24.85,26.86,424817,0
+STVN.US,D,20231207,000000,26.96,27.85,26.79,27.42,375827,0
+STVN.US,D,20231208,000000,27.13,28.1,27.13,27.82,278355,0
+STVN.US,D,20231211,000000,27.54,28.1,27.01,27.4,312515,0
+STVN.US,D,20231212,000000,27.32,28.05,27.3,27.77,286922,0
+STVN.US,D,20231213,000000,27.51,28.69,27.25,28.44,292639,0
+STVN.US,D,20231214,000000,28.23,29.3475,27.17,27.17,429665,0
+STVN.US,D,20231215,000000,27,28.41,26.49,28.31,670443,0
+STVN.US,D,20231218,000000,28.54,28.73,27.16,28.31,236205,0
+STVN.US,D,20231219,000000,28.54,29.04,27.51,28.14,345482,0
+STVN.US,D,20231220,000000,28.03,29.04,27.47,28.22,371924,0
+STVN.US,D,20231221,000000,28.5,28.76,27.2,27.25,282941,0
+STVN.US,D,20231222,000000,27.78,28.106,26.71,27.34,165310,0
+STVN.US,D,20231226,000000,27.52,27.52,26.53,27.26,133187,0
+STVN.US,D,20231227,000000,27.65,27.85,26.86,27.3,125040,0
+STVN.US,D,20231228,000000,27.57,28.36,27.43,27.67,158068,0
+STVN.US,D,20231229,000000,27.38,28.83,27.1923,27.29,106370,0
+STVN.US,D,20240102,000000,27.07,27.2378,25.6,26.57,256816,0
+STVN.US,D,20240103,000000,26.62,27.18,25.24,25.34,236757,0
+STVN.US,D,20240104,000000,25.8,26.55,25.13,25.59,369356,0
+STVN.US,D,20240105,000000,26.13,26.96,25.52,26.33,202184,0
+STVN.US,D,20240108,000000,26.62,27.25,26.1,26.85,246315,0
+STVN.US,D,20240109,000000,26.36,27.19,26.05,27.13,194903,0
+STVN.US,D,20240110,000000,27.38,27.685,26.18,27.6,121038,0
+STVN.US,D,20240111,000000,27.7,28.2,27.1,27.95,205399,0
+STVN.US,D,20240112,000000,28.1,28.36,27.49,27.62,367077,0
+STVN.US,D,20240116,000000,27.47,28.32,27.1887,28.18,209148,0
+STVN.US,D,20240117,000000,27.93,28.05,27.32,27.46,156651,0
+STVN.US,D,20240118,000000,27.41,27.71,26.8,27.45,113370,0
+STVN.US,D,20240119,000000,27.29,28.34,27.1,28.34,114093,0
+STVN.US,D,20240122,000000,28.29,28.62,27.02,28.6,107698,0
+STVN.US,D,20240123,000000,28.7,29.58,28.15,29.52,154697,0
+STVN.US,D,20240124,000000,30.04,30.5,29.35,30.37,226857,0
+STVN.US,D,20240125,000000,30.27,31.35,29.3301,30.73,145841,0
+STVN.US,D,20240126,000000,30.6,31.83,30.13,31.72,271227,0
+STVN.US,D,20240129,000000,31.8,31.82,30.96,31.75,205635,0
+STVN.US,D,20240130,000000,31.75,32.19,31.35,32.11,129250,0
+STVN.US,D,20240131,000000,32.05,32.54,31.5922,31.74,291927,0
+STVN.US,D,20240201,000000,32.32,33.47,31.4,33.26,237671,0
+STVN.US,D,20240202,000000,33.16,33.75,32.33,33.06,275584,0
+STVN.US,D,20240205,000000,33.33,34.54,32.77,34.28,240622,0
+STVN.US,D,20240206,000000,34.51,34.71,33.15,34.16,200824,0
+STVN.US,D,20240207,000000,34.16,34.73,33.59,34,195633,0
+STVN.US,D,20240208,000000,33.75,34.35,32.5,33.73,175588,0
+STVN.US,D,20240209,000000,33.56,33.71,32.505,32.6,205365,0
+STVN.US,D,20240212,000000,32.93,33.14,32.11,33.13,148701,0
+STVN.US,D,20240213,000000,32.87,32.87,32.18,32.37,88971,0
+STVN.US,D,20240214,000000,32.1163,33.38,31.77,33.38,168203,0
+STVN.US,D,20240215,000000,31.5,32.84,29.895,32.09,957670,0
+STVN.US,D,20240216,000000,32.49,32.49,30.78,31.67,298035,0
+STVN.US,D,20240220,000000,31.17,31.98,30.07,30.07,550268,0
+STVN.US,D,20240221,000000,30.45,31.29,30.07,30.84,449575,0
+STVN.US,D,20240222,000000,31.56,31.5999,30.49,30.57,222054,0
+STVN.US,D,20240223,000000,30.4,32.44,30.01,32.17,253684,0
+STVN.US,D,20240226,000000,32.03,32.92,31.8151,32.67,168341,0
+STVN.US,D,20240227,000000,32.24,32.5,30.81,30.81,156053,0
+STVN.US,D,20240228,000000,31.01,31.41,30.19,30.92,170805,0
+STVN.US,D,20240229,000000,31.3,33.3,30.83,33.15,202173,0
+STVN.US,D,20240301,000000,32.9,34,32.49,32.59,381777,0
+STVN.US,D,20240304,000000,32.45,33.28,31.7,32.48,265853,0
+STVN.US,D,20240305,000000,32.5,32.5,31.55,32.04,175794,0
+STVN.US,D,20240306,000000,32.03,33.1,31.95,33.1,203000,0
+STVN.US,D,20240307,000000,29.94,31.9796,29.05,30.38,870633,0
+STVN.US,D,20240308,000000,28.91,30.67,28.91,29.35,430569,0
+STVN.US,D,20240311,000000,28.87,29.835,28.5,28.55,273926,0
+STVN.US,D,20240312,000000,28.26,30.01,28.22,28.43,409593,0
+STVN.US,D,20240313,000000,28.44,29.88,28.44,29.87,236896,0
+STVN.US,D,20240314,000000,29.74,29.87,29.33,29.55,187479,0
+STVN.US,D,20240315,000000,29.7,30.46,29.36,29.98,254179,0
+STVN.US,D,20240318,000000,30.05,30.155,29.1066,29.45,209964,0
+STVN.US,D,20240319,000000,29.01,29.72,29.01,29.17,221211,0
+STVN.US,D,20240320,000000,29.07,29.33,27.57,27.64,161171,0
+STVN.US,D,20240321,000000,26.48,29.62,25.52,28.31,767564,0
+STVN.US,D,20240322,000000,28.1,31.38,28.1,31.01,3460206,0
+STVN.US,D,20240325,000000,31.39,32.48,30.54,31.42,994636,0
+STVN.US,D,20240326,000000,32.2,32.3185,30.89,31.79,842466,0
+STVN.US,D,20240327,000000,32.4,33.49,31,31.87,395079,0
+STVN.US,D,20240328,000000,31.31,32.14,30.775,32.1,298584,0
+STVN.US,D,20240401,000000,32.35,32.375,31.21,31.33,322184,0
+STVN.US,D,20240402,000000,32.98,32.98,30.12,30.76,446642,0
+STVN.US,D,20240403,000000,30.87,31.61,29.54,30.09,496342,0
+STVN.US,D,20240404,000000,29.98,31.41,29.75,30.3,273003,0
+STVN.US,D,20240405,000000,29.78,30.06,28.7,28.98,493106,0
+STVN.US,D,20240408,000000,29.42,29.665,28.76,28.88,118957,0
+STVN.US,D,20240409,000000,28.69,29.43,28.5419,29.33,234543,0
+STVN.US,D,20240410,000000,28.85,30.1,28.85,29,153752,0
+STVN.US,D,20240411,000000,29.16,29.82,28.98,29,303800,0
+STVN.US,D,20240412,000000,28.51,29.4,28.5,29.39,289255,0
+STVN.US,D,20240415,000000,29.7,29.81,29,29.45,240221,0
+STVN.US,D,20240416,000000,29.51,29.6,28.9375,28.97,164894,0
+STVN.US,D,20240417,000000,29,29.675,28.8,28.86,186246,0
+STVN.US,D,20240418,000000,28.5,29.11,27.305,28.4,940902,0
+STVN.US,D,20240419,000000,28.48,28.5,26.53,26.72,624260,0
+STVN.US,D,20240422,000000,27.11,27.67,26.52,26.54,277071,0
+STVN.US,D,20240423,000000,26.61,27.88,26.58,27.22,233114,0
+STVN.US,D,20240424,000000,27.55,27.95,27.14,27.31,190354,0
+STVN.US,D,20240425,000000,26.85,27.54,26.4708,27.52,588865,0
+STVN.US,D,20240426,000000,27.98,28.165,27.35,27.54,335568,0
+STVN.US,D,20240429,000000,27.53,28.16,27.32,27.42,386376,0
+STVN.US,D,20240430,000000,27.26,28.57,27.26,28.04,366043,0
+STVN.US,D,20240501,000000,27.71,28.77,27.71,28.23,247015,0
+STVN.US,D,20240502,000000,28.63,28.63,26.28,26.81,318207,0
+STVN.US,D,20240503,000000,27.19,27.72,26.04,26.45,277658,0
+STVN.US,D,20240506,000000,26.45,26.72,26,26.67,231527,0
+STVN.US,D,20240507,000000,26.76,28.08,26.21,27.64,381823,0
+STVN.US,D,20240508,000000,27.6,27.61,26.39,26.91,575731,0
+STVN.US,D,20240509,000000,24.19,24.19,20.01,21.1,4692275,0
+STVN.US,D,20240510,000000,21,22.4,20.51,21.82,2410918,0
+STVN.US,D,20240513,000000,22.25,23.96,22.21,22.59,946987,0
+STVN.US,D,20240514,000000,22.95,22.95,20.99,21.34,882291,0
+STVN.US,D,20240515,000000,21.42,21.87,20.41,20.52,877837,0
+STVN.US,D,20240516,000000,20.84,21.26,20.01,20.91,612916,0
+STVN.US,D,20240517,000000,21,21.14,20.21,20.71,1102133,0
+STVN.US,D,20240520,000000,20.69,22.36,20.08,20.15,760919,0
+STVN.US,D,20240521,000000,20.07,20.98,19.15,19.26,690278,0
+STVN.US,D,20240522,000000,19.14,20.09,18.85,19.39,685438,0
+STVN.US,D,20240523,000000,19.7,21.28,19.43,20.15,1158984,0
+STVN.US,D,20240524,000000,20.37,20.6,19.81,19.97,412416,0
+STVN.US,D,20240528,000000,19.39,20.39,19.2,19.5,592310,0
+STVN.US,D,20240529,000000,19.6,19.715,19.02,19.16,389620,0
+STVN.US,D,20240530,000000,19.68,19.99,19.3,19.57,338222,0
+STVN.US,D,20240531,000000,19.6,20.89,19.44,20.32,650399,0
+STVN.US,D,20240603,000000,20.36,20.9,19.61,20.11,372158,0
+STVN.US,D,20240604,000000,19.87,20.11,19,19.01,715509,0
+STVN.US,D,20240605,000000,18.95,18.95,18.2,18.45,720345,0
+STVN.US,D,20240606,000000,18.31,19.27,18.24,19.17,409300,0
+STVN.US,D,20240607,000000,19.14,19.97,18.531,18.62,494866,0
+STVN.US,D,20240610,000000,18.6,19.17,18.26,18.5,466371,0
+STVN.US,D,20240611,000000,18.54,18.54,17.68,18.16,721522,0
+STVN.US,D,20240612,000000,18,18.785,18,18.44,310021,0
+STVN.US,D,20240613,000000,18.44,18.78,18.14,18.3,410880,0
+STVN.US,D,20240614,000000,18.17,18.495,17.66,17.77,521003,0
+STVN.US,D,20240617,000000,18.32,18.35,17.27,18.05,831706,0
+STVN.US,D,20240618,000000,18.18,18.51,17.46,17.54,524822,0
+STVN.US,D,20240620,000000,17.4,18.145,17.1,17.5,689001,0
+STVN.US,D,20240621,000000,17.42,17.94,17.3,17.79,1289465,0
+STVN.US,D,20240624,000000,17.75,17.86,16.81,16.93,554300,0
+STVN.US,D,20240625,000000,16.81,17.77,16.56,17.22,648142,0
+STVN.US,D,20240626,000000,17.22,17.3716,16.88,17.15,227547,0
+STVN.US,D,20240627,000000,17.05,19.47,16.85,18.73,1447079,0
+STVN.US,D,20240628,000000,18.67,18.87,17.83,18.34,809891,0
+STVN.US,D,20240701,000000,18.35,19.37,18.3,18.73,498026,0
+STVN.US,D,20240702,000000,18.57,18.57,17.78,18,519785,0
+STVN.US,D,20240703,000000,18.11,18.165,17.48,17.98,316842,0
+STVN.US,D,20240705,000000,17.96,18.53,17.8633,18.53,272089,0
+STVN.US,D,20240708,000000,18.55,19.3,18.23,18.54,449720,0
+STVN.US,D,20240709,000000,18.44,19.2,17.931,19.2,398017,0
+STVN.US,D,20240710,000000,19.48,20.13,19.28,19.66,748072,0
+STVN.US,D,20240711,000000,19.65,21,19.65,20.95,693769,0
+STVN.US,D,20240712,000000,21,22.83,20.61,21.71,1621829,0
+STVN.US,D,20240715,000000,21.31,21.9,20.93,21.25,938734,0
+STVN.US,D,20240716,000000,21.68,22.25,21.68,22.02,973765,0
+STVN.US,D,20240717,000000,21.91,22.52,21.32,21.67,437800,0
+STVN.US,D,20240718,000000,21.75,22.28,21.46,21.73,597569,0
+STVN.US,D,20240719,000000,22,22,20.55,21.38,385744,0
+STVN.US,D,20240722,000000,22.22,22.45,21.16,21.58,540634,0
+STVN.US,D,20240723,000000,21.53,22.15,21.35,21.52,554016,0
+STVN.US,D,20240724,000000,21.44,21.92,21.18,21.75,630754,0
+STVN.US,D,20240725,000000,21,21.145,18.985,19.79,2313150,0
+STVN.US,D,20240726,000000,20.05,20.44,19.4401,19.6,333056,0
+STVN.US,D,20240729,000000,19.6,20.055,19.2,19.48,838742,0
+STVN.US,D,20240730,000000,19.48,20.095,19.02,19.92,530552,0
+STVN.US,D,20240731,000000,20.09,20.79,19.5,20.68,354455,0
+STVN.US,D,20240801,000000,20.6,20.905,19.145,19.54,558870,0
+STVN.US,D,20240802,000000,19.25,19.51,18.41,19.21,510406,0
+STVN.US,D,20240805,000000,18.31,19.3,18.0233,18.79,600852,0
+STVN.US,D,20240806,000000,18.5,21.4,17.94,19.87,997820,0
+STVN.US,D,20240807,000000,20.21,20.89,19.455,19.62,535297,0
+STVN.US,D,20240808,000000,19.63,20.3825,19.52,20.18,321387,0
+STVN.US,D,20240809,000000,19.96,20.48,19.6,20.39,177415,0
+STVN.US,D,20240812,000000,20.28,20.55,19.765,19.92,117144,0
+STVN.US,D,20240813,000000,20.24,20.93,19.93,20.7,410263,0
+STVN.US,D,20240814,000000,20.83,20.83,19.66,19.92,470016,0
+STVN.US,D,20240815,000000,20.04,20.4744,19.43,19.99,291025,0
+STVN.US,D,20240816,000000,19.92,20.48,19.65,19.88,177151,0
+STVN.US,D,20240819,000000,19.8,20.08,19.63,20,110952,0
+STVN.US,D,20240820,000000,20.15,20.15,19.27,19.32,135959,0
+STVN.US,D,20240821,000000,19.5,19.54,18.94,19.21,289334,0
+STVN.US,D,20240822,000000,19.51,19.64,18.59,18.62,156688,0
+STVN.US,D,20240823,000000,18.86,19.225,18.58,18.6,362856,0
+STVN.US,D,20240826,000000,18.69,19.93,18.36,19.65,490620,0
+STVN.US,D,20240827,000000,19.46,20.54,19.3501,20.45,259617,0
+STVN.US,D,20240828,000000,20.28,20.76,19.56,20.26,340444,0
+STVN.US,D,20240829,000000,20.59,23.2,20.275,21.58,1555214,0
+STVN.US,D,20240830,000000,21.5,22.62,21.48,21.88,280766,0
+STVN.US,D,20240903,000000,21.81,22.52,21.08,21.94,813206,0
+STVN.US,D,20240904,000000,21.74,22.22,20.68,21.58,368229,0
+STVN.US,D,20240905,000000,21.67,22.05,21.17,21.39,406772,0
+STVN.US,D,20240906,000000,21.31,21.47,20.34,21.37,514891,0
+STVN.US,D,20240909,000000,21.38,21.64,20.4,20.59,646173,0
+STVN.US,D,20240910,000000,20.57,20.6,20,20.11,421692,0
+STVN.US,D,20240911,000000,20.25,20.41,20.11,20.2,295274,0
+STVN.US,D,20240912,000000,20.07,20.6,19.26,19.3,409985,0
+STVN.US,D,20240913,000000,19.3,20.43,19.16,19.27,386787,0
+STVN.US,D,20240916,000000,19.41,19.7,19.13,19.27,617185,0
+STVN.US,D,20240917,000000,19.31,19.66,18.87,19.06,502758,0
+STVN.US,D,20240918,000000,19.22,20.44,19.1,19.74,574945,0
+STVN.US,D,20240919,000000,19.87,20.18,19.81,19.86,285310,0
+STVN.US,D,20240920,000000,19.64,20.16,18.97,19.26,793450,0
+STVN.US,D,20240923,000000,19.32,21.035,18.79,19.55,391651,0
+STVN.US,D,20240924,000000,19.46,20.42,19.46,20.35,364504,0
+STVN.US,D,20240925,000000,20.68,20.68,20.105,20.34,359356,0
+STVN.US,D,20240926,000000,20.19,21.015,19.53,20.82,353877,0
+STVN.US,D,20240927,000000,20.62,22.03,20.36,21.33,317606,0
+STVN.US,D,20240930,000000,21.06,21.2719,19.81,20,1429859,0
+STVN.US,D,20241001,000000,19.93,20.63,19.53,20.41,623229,0
+STVN.US,D,20241002,000000,20.18,20.67,20,20,313203,0
+STVN.US,D,20241003,000000,19.97,20.3,19.5193,19.66,755228,0
+STVN.US,D,20241004,000000,20.25,20.25,18.86,18.97,631151,0
+STVN.US,D,20241007,000000,19.03,19.35,18.68,18.73,417895,0
+STVN.US,D,20241008,000000,18.61,18.78,18.27,18.39,357591,0
+STVN.US,D,20241009,000000,18.4,18.76,18.16,18.3,348020,0
+STVN.US,D,20241010,000000,18.12,18.68,18.12,18.32,332693,0
+STVN.US,D,20241011,000000,18.37,19.25,18,19,1172079,0
+STVN.US,D,20241014,000000,19.22,19.22,18.28,18.29,250431,0
+STVN.US,D,20241015,000000,18.1,18.62,17.91,18.46,411073,0
+STVN.US,D,20241016,000000,18.49,18.5098,17.95,18.35,509487,0
+STVN.US,D,20241017,000000,18.23,18.7915,17.9,18.21,482605,0
+STVN.US,D,20241018,000000,18.35,18.55,18.12,18.32,279210,0
+STVN.US,D,20241021,000000,18.23,18.71,17.95,18.2,305448,0
+STVN.US,D,20241022,000000,18.01,18.32,17.69,18.1,423530,0
+STVN.US,D,20241023,000000,18.22,18.46,17.86,18.11,323682,0
+STVN.US,D,20241024,000000,19.25,19.7899,18.34,18.34,1647785,0
+STVN.US,D,20241025,000000,18.29,18.29,17.12,17.27,574662,0
+STVN.US,D,20241028,000000,17.3,18.01,17.23,18,973635,0
+STVN.US,D,20241029,000000,17.94,19.01,17.775,18.8,424482,0
+STVN.US,D,20241030,000000,18.59,19.2,18.3734,18.88,248398,0
+STVN.US,D,20241031,000000,18.59,19.35,18.5025,19.01,260925,0
+STVN.US,D,20241101,000000,19.05,20.6,18.995,19.59,567441,0
+STVN.US,D,20241104,000000,19.59,20.04,19.22,19.38,401821,0
+STVN.US,D,20241105,000000,19.28,22.75,19.28,22.5,1990475,0
+STVN.US,D,20241106,000000,22.97,23.57,21.56,22.55,669364,0
+STVN.US,D,20241107,000000,22,23,22,22.72,383833,0
+STVN.US,D,20241108,000000,22.6,23.26,21.66,21.78,824506,0
+STVN.US,D,20241111,000000,21.69,22,21.01,21.29,541976,0
+STVN.US,D,20241112,000000,21.37,22.07,20.74,20.75,496494,0
+STVN.US,D,20241113,000000,20.76,21.18,20.38,20.56,855310,0
+STVN.US,D,20241114,000000,20.565,20.925,20.28,20.5,249731,0
+STVN.US,D,20241115,000000,20.39,20.72,18.48,19,507609,0
+STVN.US,D,20241118,000000,19.38,19.38,17.49,17.77,839683,0
+STVN.US,D,20241119,000000,17.75,18.51,17.72,18.15,433468,0
+STVN.US,D,20241120,000000,18.16,18.41,17.76,18.27,456037,0
+STVN.US,D,20241121,000000,18.36,19.67,18.17,19.62,290786,0
+STVN.US,D,20241122,000000,19.62,20.3546,19.44,19.65,485293,0
+STVN.US,D,20241125,000000,19.51,20.17,19.22,19.92,407407,0
+STVN.US,D,20241126,000000,19.75,20.28,19.4734,20.04,280106,0
+STVN.US,D,20241127,000000,19.845,20.15,19.49,20,362261,0
+STVN.US,D,20241129,000000,19.975,20.97,19.68,20.03,144760,0
+STVN.US,D,20241202,000000,19.985,20.52,19.34,20.05,436429,0
+STVN.US,D,20241203,000000,20.27,20.3,19.25,20.07,181071,0
+STVN.US,D,20241204,000000,20.185,20.37,19.56,20.11,212931,0
+STVN.US,D,20241205,000000,20,20.58,19.73,20.14,315452,0
+STVN.US,D,20241206,000000,20.53,20.61,19.83,20.48,210268,0
+STVN.US,D,20241209,000000,20.3,21.11,20.13,20.56,338642,0
+STVN.US,D,20241210,000000,20.515,21.4,20.41,21.3,297735,0
+STVN.US,D,20241211,000000,21.13,21.95,21.09,21.76,388017,0
+STVN.US,D,20241212,000000,21.595,22.62,21.4,22.47,307320,0
+STVN.US,D,20241213,000000,22.78,24.9,22.765,23.31,821520,0
+STVN.US,D,20241216,000000,22.82,23.57,22.79,23.33,322285,0
+STVN.US,D,20241217,000000,23.165,23.81,23.07,23.67,435178,0
+STVN.US,D,20241218,000000,23.95,23.95,22.42,22.47,946987,0
+STVN.US,D,20241219,000000,22.555,22.555,21.27,21.34,491652,0
+STVN.US,D,20241220,000000,21.25,21.5,20.21,20.56,614897,0
+STVN.US,D,20241223,000000,20.42,21.23,20.08,21.02,274684,0
+STVN.US,D,20241224,000000,21.15,21.59,20.8651,21,165572,0
+STVN.US,D,20241226,000000,21.5502,22.299,21,21.74,338102,0
+STVN.US,D,20241227,000000,21.42,22.2099,21.06,21.61,354493,0
+STVN.US,D,20241230,000000,21.5517,21.68,20.635,21.55,373762,0
+STVN.US,D,20241231,000000,21.8,22.97,21.16,21.79,591452,0
+STVN.US,D,20250102,000000,21.9,23.45,21.9,22.38,244035,0
+STVN.US,D,20250103,000000,22.615,23.8,22,23.68,403987,0
+STVN.US,D,20250106,000000,24,24.38,23.26,23.74,325467,0
+STVN.US,D,20250107,000000,23.29,24.235,23.29,24.11,248457,0
+STVN.US,D,20250108,000000,23.8,24.05,23.37,23.94,325221,0
+STVN.US,D,20250110,000000,23.62,23.89,22.18,22.94,361771,0
+STVN.US,D,20250113,000000,22.52,22.69,21.86,21.92,241544,0
+STVN.US,D,20250114,000000,21.71,22.23,21.15,21.65,347486,0
+STVN.US,D,20250115,000000,22.22,22.665,21.54,22.15,375424,0
+STVN.US,D,20250116,000000,21.75,23.12,21.42,22.91,301028,0
+STVN.US,D,20250117,000000,22.5,23.48,22.49,22.85,142329,0
+STVN.US,D,20250121,000000,23.64,23.65,22.03,22.18,230091,0
+STVN.US,D,20250122,000000,22.3,22.5554,21.4,21.52,255451,0
+STVN.US,D,20250123,000000,21.61,21.78,21.1,21.44,280820,0
+STVN.US,D,20250124,000000,21.33,21.705,21.09,21.54,436388,0
+STVN.US,D,20250127,000000,21.73,21.77,21,21.14,312195,0
+STVN.US,D,20250128,000000,20.88,21.51,20.63,20.91,528670,0
+STVN.US,D,20250129,000000,21.26,21.44,20.24,21.44,1437183,0
+STVN.US,D,20250130,000000,21.39,22.54,21.38,21.93,153372,0
+STVN.US,D,20250131,000000,21.95,22.79,21.8,22.41,270721,0
+STVN.US,D,20250203,000000,20.9,22.39,20.72,22.18,352400,0
+STVN.US,D,20250204,000000,21.725,22.805,21.6043,22.54,287515,0
+STVN.US,D,20250205,000000,22.21,22.65,21.58,21.93,216741,0
+STVN.US,D,20250206,000000,21.89,22.56,21.64,22.48,137411,0
+STVN.US,D,20250207,000000,22.47,22.9,21.835,21.93,207795,0
+STVN.US,D,20250210,000000,22.195,22.63,21.2,21.33,208161,0
+STVN.US,D,20250211,000000,20.84,21.42,19.96,19.96,260602,0
+STVN.US,D,20250212,000000,19.6,20.59,19.45,20.09,291349,0
+STVN.US,D,20250213,000000,19.77,19.95,18.37,19.07,731533,0
+STVN.US,D,20250214,000000,19.18,20.38,18.92,19.54,550561,0
+STVN.US,D,20250218,000000,19.57,20.375,19.31,20.15,292847,0
+STVN.US,D,20250219,000000,20,20.66,19.43,20.36,198032,0
+STVN.US,D,20250220,000000,20.17,20.84,19.79,20.47,257636,0
+STVN.US,D,20250221,000000,20.65,21.32,20.321,20.9,168750,0
+STVN.US,D,20250224,000000,20.8,21.53,20.411,21.12,182338,0
+STVN.US,D,20250225,000000,21.26,21.41,20.37,20.87,137742,0
+STVN.US,D,20250226,000000,20.67,21.455,20.32,20.87,125882,0
+STVN.US,D,20250227,000000,20.43,20.75,19.46,19.48,185428,0
+STVN.US,D,20250228,000000,20.05,20.54,18.41,18.64,359768,0
+STVN.US,D,20250303,000000,18.78,19.1,17.81,18.11,297251,0
+STVN.US,D,20250304,000000,18.72,19.88,17.87,19.32,673442,0
+STVN.US,D,20250305,000000,19.98,20.01,18.07,19.06,390574,0
+STVN.US,D,20250306,000000,19.075,21.4,18.01,20.7,903941,0
+STVN.US,D,20250307,000000,21.48,22.09,20.29,21.56,581345,0
+STVN.US,D,20250310,000000,21.34,22.68,21.2,22.6,621013,0
+STVN.US,D,20250311,000000,22.49,22.6,20.4641,21.14,257616,0
+STVN.US,D,20250312,000000,21.23,21.4,19.67,20.12,490864,0
+STVN.US,D,20250313,000000,20.14,20.165,19.42,19.83,529473,0
+STVN.US,D,20250314,000000,20,20.52,19.79,20.03,444853,0
+STVN.US,D,20250317,000000,19.98,20.76,19.85,20.58,167953,0
+STVN.US,D,20250318,000000,20.675,21.94,20.08,21.76,338236,0
+STVN.US,D,20250319,000000,21.23,22,21.2,21.58,295623,0
+STVN.US,D,20250320,000000,21.175,22,21.175,21.67,211492,0
+STVN.US,D,20250321,000000,21.9,22.59,21.75,22.51,328843,0
+STVN.US,D,20250324,000000,22.46,23,21.81,22.35,217356,0
+STVN.US,D,20250325,000000,21.276,22.81,20.87,21.11,345197,0
+STVN.US,D,20250326,000000,20.56,21.36,19.97,20.98,448070,0
+STVN.US,D,20250327,000000,20.655,21.03,20.07,20.32,385126,0
+STVN.US,D,20250328,000000,20.455,20.46,20.12,20.29,209138,0
+STVN.US,D,20250331,000000,20.17,20.75,20.11,20.42,209596,0
+STVN.US,D,20250401,000000,20.65,21.205,20.27,20.88,388021,0
+STVN.US,D,20250402,000000,20.51,21.11,20.42,20.97,198394,0
+STVN.US,D,20250403,000000,21,21.09,20.07,20.09,867150,0
+STVN.US,D,20250404,000000,19.05,20.37,18.22,19.02,404770,0
+STVN.US,D,20250407,000000,18.43,19.88,18.3,19.13,535828,0
+STVN.US,D,20250408,000000,19.93,20.58,18.375,18.57,438791,0
+STVN.US,D,20250409,000000,18.49,20.905,18.18,20.64,369212,0
+STVN.US,D,20250410,000000,20.56,20.92,19.44,20.63,490589,0
+STVN.US,D,20250411,000000,20.68,21.93,20.435,21.91,321295,0
+STVN.US,D,20250414,000000,21.1,22.4699,21.1,22.36,222795,0
+STVN.US,D,20250415,000000,22.49,22.64,21.98,22.64,269717,0
+STVN.US,D,20250416,000000,22.47,22.5,21.84,22.08,206900,0
+STVN.US,D,20250417,000000,21.4,22.13,20.73,21.86,349240,0
+STVN.US,D,20250421,000000,21.87,21.91,21.16,21.7,142685,0
+STVN.US,D,20250422,000000,21.93,22.39,21.13,21.61,227303,0
+STVN.US,D,20250423,000000,22.19,22.46,21.52,21.81,156017,0
+STVN.US,D,20250424,000000,21.775,22.03,21.56,21.89,303195,0
+STVN.US,D,20250425,000000,21.405,21.8,21.14,21.59,218244,0
+STVN.US,D,20250428,000000,21.5746,21.94,21.26,21.58,267173,0
+STVN.US,D,20250429,000000,21.11,21.695,20.785,21,338936,0
+STVN.US,D,20250430,000000,20.6,21.01,20.4,20.86,163353,0
+STVN.US,D,20250501,000000,20.18,21,20.06,20.74,366809,0
+STVN.US,D,20250502,000000,21,21.585,20.695,21.38,380754,0
+STVN.US,D,20250505,000000,21.74,22.345,21.36,22.13,473835,0
+STVN.US,D,20250506,000000,22.15,22.61,20.14,21.25,655653,0
+STVN.US,D,20250507,000000,21.56,21.88,20.865,21.8,331902,0
+STVN.US,D,20250508,000000,23.01,24,22.2872,22.48,394721,0
+STVN.US,D,20250509,000000,23.03,24.24,22.39,24,685384,0
+STVN.US,D,20250512,000000,24.345,24.82,23.22,23.66,322519,0
+STVN.US,D,20250513,000000,23.475,24.64,22.95,24.42,374027,0
+STVN.US,D,20250514,000000,24.54,24.96,23.53,23.72,194720,0
+STVN.US,D,20250515,000000,23.994,24.05,22.91,23.32,431580,0
+STVN.US,D,20250516,000000,23.75,24.025,22.86,24.02,266436,0
+STVN.US,D,20250519,000000,23.92,24.78,23.71,24.78,238429,0
+STVN.US,D,20250520,000000,25.09,25.75,24.195,24.32,256466,0
+STVN.US,D,20250521,000000,24.42,24.42,23.61,23.99,258272,0
+STVN.US,D,20250522,000000,23.99,24.03,22.59,22.61,274168,0
+STVN.US,D,20250523,000000,22.51,22.62,21.97,22.31,159565,0
+STVN.US,D,20250527,000000,22.2,23.3,22.16,22.84,242616,0
+STVN.US,D,20250528,000000,23.53,23.91,22.67,23.19,198284,0
+STVN.US,D,20250529,000000,23.59,24.43,22.637,22.88,181353,0
+STVN.US,D,20250530,000000,23.08,23.08,21.81,22.21,200585,0
+STVN.US,D,20250602,000000,22.315,22.3315,21.52,21.92,248820,0
+STVN.US,D,20250603,000000,21.59,22.11,21.44,21.79,186021,0
+STVN.US,D,20250604,000000,22.195,22.83,21.72,22.36,433497,0
+STVN.US,D,20250605,000000,22,23.36,21.8278,23.24,299805,0
+STVN.US,D,20250606,000000,23.145,23.97,23.13,23.74,290970,0
+STVN.US,D,20250609,000000,23.54,24.47,23.25,23.35,274485,0
+STVN.US,D,20250610,000000,23.8,24.7,23.3948,24.64,307688,0
+STVN.US,D,20250611,000000,24.47,24.905,24.16,24.77,399990,0
+STVN.US,D,20250612,000000,23.75,24.7,23.24,24,443274,0
+STVN.US,D,20250613,000000,24,24,22.7,23.48,466119,0
+STVN.US,D,20250616,000000,23.88,24.32,23.365,24.29,695672,0
+STVN.US,D,20250617,000000,24.25,24.545,23.45,24.1,243865,0
+STVN.US,D,20250618,000000,24.8,24.8,23.49,23.75,342865,0
+STVN.US,D,20250620,000000,24.04,24.125,23.2,23.29,377743,0
+STVN.US,D,20250623,000000,22.58,23.64,22.51,23.44,197681,0
+STVN.US,D,20250624,000000,23.44,24.94,22.87,24.59,255731,0
+STVN.US,D,20250625,000000,24.2,25.475,24.19,25.25,358671,0
+STVN.US,D,20250626,000000,25.355,25.88,25.0052,25.09,417495,0
+STVN.US,D,20250627,000000,25,25.2164,24.22,24.64,544543,0
+STVN.US,D,20250630,000000,24.94,24.95,24.06,24.43,237074,0
+STVN.US,D,20250701,000000,24.49,25.35,24.14,24.8,174131,0
+STVN.US,D,20250702,000000,25.06,25.36,24.38,24.48,236215,0
+STVN.US,D,20250703,000000,24.98,25.17,24.5,24.59,190508,0
+STVN.US,D,20250707,000000,24.7,24.78,23.64,24.35,271453,0
+STVN.US,D,20250708,000000,24.561,25.35,24.1882,24.53,241101,0
+STVN.US,D,20250709,000000,24.9,25.61,24.455,25.26,262759,0
+STVN.US,D,20250710,000000,25.3,26.18,24.93,25.94,215055,0
+STVN.US,D,20250711,000000,25.56,25.95,25.05,25.21,278604,0
+STVN.US,D,20250714,000000,25.1,25.66,24.71,25.65,182322,0
+STVN.US,D,20250715,000000,25.9,26.21,24.77,25.6,192366,0
+STVN.US,D,20250716,000000,26.24,26.5,24.9214,25.53,228704,0
+STVN.US,D,20250717,000000,25.395,26.1,25.31,25.49,118161,0
+STVN.US,D,20250718,000000,25.34,25.48,24.51,24.9,183162,0
+STVN.US,D,20250721,000000,24.92,25.08,24.05,24.17,142509,0
+STVN.US,D,20250722,000000,24.19,24.91,23.8,24.5,199692,0
+STVN.US,D,20250723,000000,26.36,26.37,24.85,25.41,374404,0
+STVN.US,D,20250724,000000,25.8,27.98,25.8,27.95,800590,0
+STVN.US,D,20250725,000000,27.99,28,26.09,26.51,414921,0
+STVN.US,D,20250728,000000,26.16,26.52,25.58,25.97,346479,0
+STVN.US,D,20250729,000000,26.1699,26.1699,25.12,25.27,945384,0
+STVN.US,D,20250730,000000,25.67,25.8,24.58,24.94,329298,0
+STVN.US,D,20250731,000000,25.14,25.51,24.18,24.71,494464,0
+STVN.US,D,20250801,000000,24.75,25.415,23.3,25.12,551582,0
+STVN.US,D,20250804,000000,25.17,25.8275,24.83,25.58,677930,0
+STVN.US,D,20250805,000000,26.33,26.71,23.01,23.09,473402,0
+STVN.US,D,20250806,000000,24.6135,24.89,23.5,24.05,297370,0
+STVN.US,D,20250807,000000,24.39,24.775,23.925,24.2,251843,0
+STVN.US,D,20250808,000000,24.32,24.32,23.31,23.63,364362,0
+STVN.US,D,20250811,000000,23.5491,23.5491,21.8,21.85,611969,0
+STVN.US,D,20250812,000000,21.5013,22.27,21.5,21.83,393728,0
+STVN.US,D,20250813,000000,21.905,22.41,21.815,22.36,418369,0
+STVN.US,D,20250814,000000,22.445,22.78,22.1635,22.17,288886,0
+STVN.US,D,20250815,000000,22.48,22.94,22.17,22.62,257040,0
+STVN.US,D,20250818,000000,22.53,22.99,22.22,22.59,240460,0
+STVN.US,D,20250819,000000,22.83,22.83,22.31,22.45,207834,0
+STVN.US,D,20250820,000000,22.57,22.9,22.2865,22.9,357840,0
+STVN.US,D,20250821,000000,22.85,23.17,22.35,22.85,233677,0
+STVN.US,D,20250822,000000,22.885,23.1,21.75,22.62,336987,0
+STVN.US,D,20250825,000000,22.75,22.75,21.7275,21.99,235632,0
+STVN.US,D,20250826,000000,21.86,22.21,21.51,21.65,129260,0
+STVN.US,D,20250827,000000,21.99,22.49,21.55,22.4,281030,0
+STVN.US,D,20250828,000000,22.59,23.72,22.37,23.46,516165,0
+STVN.US,D,20250829,000000,23.21,23.72,22.6,23.01,254216,0
+STVN.US,D,20250902,000000,22.5,23.14,22.47,22.65,228988,0
+STVN.US,D,20250903,000000,22.455,25.88,22.455,23.3,1056931,0
+STVN.US,D,20250904,000000,23.125,23.5,22.81,23.04,702408,0
+STVN.US,D,20250905,000000,23.42,24.19,23.27,24.15,244449,0
+STVN.US,D,20250908,000000,24.45,25.96,24.3,25.53,502968,0
+STVN.US,D,20250909,000000,25.95,26.94,25.23,26.55,816674,0
+STVN.US,D,20250910,000000,26.25,27.09,25.69,25.84,835608,0
+STVN.US,D,20250911,000000,26.25,27.19,25.865,26.87,289301,0
+STVN.US,D,20250912,000000,27.405,27.405,25.4,26.42,542477,0
+STVN.US,D,20250915,000000,27.08,27.08,26.09,26.23,382748,0
+STVN.US,D,20250916,000000,26.25,27.47,26.2,27.23,445327,0
+STVN.US,D,20250917,000000,26.98,27.66,26.435,26.93,239705,0
+STVN.US,D,20250918,000000,27.66,27.66,26.77,27.25,246450,0
+STVN.US,D,20250919,000000,26.955,27.95,26.715,26.8,403398,0
+STVN.US,D,20250922,000000,27,27.42,26.74,26.93,527183,0
+STVN.US,D,20250923,000000,26.76,27.49,26.33,26.73,496240,0
+STVN.US,D,20250924,000000,28,28,26.58,26.97,371760,0
+STVN.US,D,20250925,000000,26.785,26.89,25.03,25.1,372262,0
+STVN.US,D,20250926,000000,25.1,26.03,24.8501,25.66,378417,0
+STVN.US,D,20250929,000000,26.01,26.46,25.24,25.49,295401,0
+STVN.US,D,20250930,000000,25.27,26.25,24.81,25.75,542869,0
+STVN.US,D,20251001,000000,25.95,26.65,25.3,26.24,414094,0
+STVN.US,D,20251002,000000,26.57,27.1,25.5969,26.4,259828,0
+STVN.US,D,20251003,000000,26.09,26.87,25.96,25.98,253447,0
+STVN.US,D,20251006,000000,26.24,26.24,24.39,24.53,413507,0
+STVN.US,D,20251007,000000,24.84,25.3963,23.42,24.06,640748,0
+STVN.US,D,20251008,000000,24.25,25.05,23.9,24.58,305580,0
+STVN.US,D,20251009,000000,24.635,25.275,24.36,24.36,187061,0
+STVN.US,D,20251010,000000,23.99,24.515,23.225,23.85,268263,0
+STVN.US,D,20251013,000000,24.53,24.83,23.06,23.31,317518,0
+STVN.US,D,20251014,000000,23.09,24.355,23.01,24.12,255801,0
+STVN.US,D,20251015,000000,24.12,24.61,23.6482,23.93,356259,0
+STVN.US,D,20251016,000000,24.035,24.8,23.75,24.1,257940,0
+STVN.US,D,20251017,000000,24.01,24.82,23.83,24.44,189196,0
+STVN.US,D,20251020,000000,24.14,25.94,24.14,25.86,251577,0
+STVN.US,D,20251021,000000,25.81,26.39,25.695,26.33,199276,0
+STVN.US,D,20251022,000000,25.81,26.35,25.43,25.89,199627,0
+STVN.US,D,20251023,000000,26.38,27.98,26.14,27.61,231508,0
+STVN.US,D,20251024,000000,27.52,27.99,26.02,26.11,359743,0
+STVN.US,D,20251027,000000,26.49,26.62,25.52,25.98,189277,0
+STVN.US,D,20251028,000000,25.8856,25.97,25.1,25.78,112105,0
+STVN.US,D,20251029,000000,25.34,26.57,25.33,25.8,188190,0
+STVN.US,D,20251030,000000,25.272,25.77,24.83,24.94,126473,0
+STVN.US,D,20251031,000000,24.73,25.885,24.58,25.22,121121,0
+STVN.US,D,20251103,000000,25.02,25.2094,24.28,24.68,315447,0
+STVN.US,D,20251104,000000,24.12,25.1,24.06,24.74,362262,0
+STVN.US,D,20251105,000000,24.36,25.27,24.09,25,405220,0
+STVN.US,D,20251106,000000,27,27,23.09,24.41,420006,0
+STVN.US,D,20251107,000000,24.565,24.5809,23.67,24.1,301314,0
+STVN.US,D,20251110,000000,24.69,24.86,23.7,24.25,262482,0
+STVN.US,D,20251111,000000,24.98,25.45,23.76,24.17,354883,0
+STVN.US,D,20251112,000000,24.47,24.51,23.2,23.68,533850,0
+STVN.US,D,20251113,000000,23.91,23.95,22.5,22.66,492372,0
+STVN.US,D,20251114,000000,22.595,23.29,21.93,22.08,394395,0
+STVN.US,D,20251117,000000,22.35,22.57,20.97,21.51,324403,0
+STVN.US,D,20251118,000000,22.04,22.04,20.67,20.84,974101,0
+STVN.US,D,20251119,000000,21.05,21.96,20.69,21.34,585039,0
+STVN.US,D,20251120,000000,21.6,22.08,21.11,21.16,365988,0
+STVN.US,D,20251121,000000,21.63,22.485,21.21,22.38,232752,0
+STVN.US,D,20251124,000000,22.725,23.83,22.5,23.43,302520,0
+STVN.US,D,20251125,000000,23.75,24.01,23.27,23.38,178166,0
+STVN.US,D,20251126,000000,23.355,23.56,22.71,22.9,159720,0
+STVN.US,D,20251128,000000,23,23.95,22.85,23.36,170896,0
+STVN.US,D,20251201,000000,23.26,23.325,22.44,22.58,375053,0
+STVN.US,D,20251202,000000,21.45,22.675,21.45,22.1,505576,0
+STVN.US,D,20251203,000000,22.44,23.4,22.2,23.36,312034,0
+STVN.US,D,20251204,000000,23.305,23.58,22.82,22.92,320697,0
+STVN.US,D,20251205,000000,23.88,23.88,21.9,22.11,341543,0
+STVN.US,D,20251208,000000,22.11,22.4135,21.4,21.48,161080,0
+STVN.US,D,20251209,000000,21.72,21.72,21.09,21.29,194108,0
+STVN.US,D,20251210,000000,21.565,21.83,20.62,20.85,263791,0
+STVN.US,D,20251211,000000,21.56,22.13,20.86,21.76,305700,0
+STVN.US,D,20251212,000000,21.68,22.29,20.5,20.82,376649,0
+STVN.US,D,20251215,000000,21.1,21.5249,20.815,21.3,275784,0
+STVN.US,D,20251216,000000,21.385,21.43,20.55,20.89,297526,0
+STVN.US,D,20251217,000000,20.51,21.16,20.5,20.76,268168,0
+STVN.US,D,20251218,000000,20.71,20.92,20.3,20.52,225087,0
+STVN.US,D,20251219,000000,20.83,21.1,20.25,20.53,416620,0
+STVN.US,D,20251222,000000,20.67,20.95,20.34,20.53,275659,0
+STVN.US,D,20251223,000000,20.7894,21.07,20.41,20.84,242085,0
+STVN.US,D,20251224,000000,20.835,21.1,20.75,20.95,55413,0
+STVN.US,D,20251226,000000,21.096,21.096,20.53,20.7,124430,0
+STVN.US,D,20251229,000000,20.775,21.09,20.3,20.65,251512,0
+STVN.US,D,20251230,000000,20.47,20.72,20.22,20.51,158598,0
+STVN.US,D,20251231,000000,20.485,20.64,20.09,20.12,180817,0
+STVN.US,D,20260102,000000,20.53,20.885,20.19,20.58,289430,0
+STVN.US,D,20260105,000000,20.73,21.46,20.46,21.05,259706,0
+STVN.US,D,20260106,000000,21.49,21.91,20.93,21.59,302579,0
+STVN.US,D,20260107,000000,21.605,21.89,21.45,21.77,221372,0
+STVN.US,D,20260108,000000,21.78,22,21.54,21.92,242183,0
+STVN.US,D,20260109,000000,21.98,21.9998,20.99,21.06,318268,0
+STVN.US,D,20260112,000000,20.97,21.1599,20.6,20.73,372194,0
+STVN.US,D,20260113,000000,20.61,20.92,20.32,20.4,399283,0
+STVN.US,D,20260114,000000,20.19,21.09,20.19,20.46,567263,0
+STVN.US,D,20260115,000000,20.5,21.23,20.31,21,621949,0
+STVN.US,D,20260116,000000,20.94,21.155,19.63,19.75,419265,0
+STVN.US,D,20260120,000000,19.5,19.8,19.1,19.1,645943,0
+STVN.US,D,20260121,000000,19.17,19.44,18.8,19.44,1090755,0
+STVN.US,D,20260122,000000,19.65,19.94,19.05,19.16,1287231,0
+STVN.US,D,20260123,000000,19.25,19.43,16.3,17.27,2619716,0
+STVN.US,D,20260126,000000,17.77,18.38,17.09,17.28,982805,0
+STVN.US,D,20260127,000000,17.29,18.09,16.61,16.97,1027843,0
+STVN.US,D,20260128,000000,17.14,17.2106,16.01,16.02,742300,0
+STVN.US,D,20260129,000000,15.86,16.29,15.4,16,1057999,0
+STVN.US,D,20260130,000000,16.3599,16.3599,15.28,15.58,532564,0
+STVN.US,D,20260202,000000,15.63,15.84,15.01,15.73,1227965,0
+STVN.US,D,20260203,000000,15.73,15.73,14.74,14.94,1290484,0
+STVN.US,D,20260204,000000,15.25,15.58,14.36,15.09,2093480,0
+STVN.US,D,20260205,000000,15.27,15.27,13.91,14.15,732823,0
+STVN.US,D,20260206,000000,14.4,15.63,14.4,15.5,881697,0
+STVN.US,D,20260209,000000,15.5,16.55,15.32,16.1,1010451,0
+STVN.US,D,20260210,000000,16.5,16.685,15.06,15.23,721494,0
+STVN.US,D,20260211,000000,15.25,15.83,15.21,15.6,487997,0
+STVN.US,D,20260212,000000,15.81,15.9,15.45,15.6,805811,0
+STVN.US,D,20260213,000000,15.905,16.12,15.43,16.01,493873,0
+STVN.US,D,20260217,000000,15.86,16.16,15.68,15.96,799914,0
+STVN.US,D,20260218,000000,16,16.5,15.885,16.23,965510,0
diff --git a/daily/us/nyse stocks/2/syf_a.us.txt b/daily/us/nyse stocks/2/syf_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..550fa922037aa55987625f399fded60517d19db2
--- /dev/null
+++ b/daily/us/nyse stocks/2/syf_a.us.txt	
@@ -0,0 +1,1568 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYF_A.US,D,20191121,000000,25.45,25.55,25.33,25.38,1129915,0
+SYF_A.US,D,20191122,000000,25.38,25.42,25.27,25.3,358935,0
+SYF_A.US,D,20191125,000000,25.34,25.44,25.3301,25.44,317119,0
+SYF_A.US,D,20191126,000000,25.45,25.5,25.42,25.49,1243918,0
+SYF_A.US,D,20191127,000000,25.5,25.77,25.49,25.71,1100830,0
+SYF_A.US,D,20191129,000000,25.74,25.85,25.55,25.58,2934919,0
+SYF_A.US,D,20191202,000000,25.51,25.52,25.35,25.38,239414,0
+SYF_A.US,D,20191203,000000,25.28,25.4,25.21,25.34,146614,0
+SYF_A.US,D,20191204,000000,25.4,25.43,25.3,25.41,138437,0
+SYF_A.US,D,20191205,000000,25.41,25.41,25.22,25.27,288993,0
+SYF_A.US,D,20191206,000000,25.29,25.36,25.22,25.32,118366,0
+SYF_A.US,D,20191209,000000,25.37,25.4,25.33,25.37,76764,0
+SYF_A.US,D,20191210,000000,25.37,25.4,25.33,25.38,113082,0
+SYF_A.US,D,20191211,000000,25.38,25.48,25.33,25.47,362560,0
+SYF_A.US,D,20191212,000000,25.49,25.49,25.2904,25.32,248023,0
+SYF_A.US,D,20191213,000000,25.34,25.42,25.31,25.38,235328,0
+SYF_A.US,D,20191216,000000,25.42,25.46,25.4,25.44,141846,0
+SYF_A.US,D,20191217,000000,25.46,25.51,25.42,25.45,223709,0
+SYF_A.US,D,20191218,000000,25.43,25.47,25.415,25.46,51974,0
+SYF_A.US,D,20191219,000000,25.43,25.54,25.43,25.5,140325,0
+SYF_A.US,D,20191220,000000,25.53,25.53,25.48,25.52,292156,0
+SYF_A.US,D,20191223,000000,25.55,25.68,25.54,25.6,88930,0
+SYF_A.US,D,20191224,000000,25.65,25.68,25.555,25.64,53259,0
+SYF_A.US,D,20191226,000000,25.68,25.75,25.61,25.72,109534,0
+SYF_A.US,D,20191227,000000,25.76,25.76,25.68,25.75,45661,0
+SYF_A.US,D,20191230,000000,25.75,25.75,25.55,25.57,89618,0
+SYF_A.US,D,20191231,000000,25.54,25.62,25.54,25.55,69808,0
+SYF_A.US,D,20200102,000000,25.6,25.79,25.6,25.74,159558,0
+SYF_A.US,D,20200103,000000,25.67,25.79,25.67,25.75,263030,0
+SYF_A.US,D,20200106,000000,25.78,25.79,25.6999,25.75,65344,0
+SYF_A.US,D,20200107,000000,25.7799,25.78,25.7,25.7,65220,0
+SYF_A.US,D,20200108,000000,25.66,25.755,25.66,25.73,105271,0
+SYF_A.US,D,20200109,000000,25.69,25.83,25.69,25.7,171591,0
+SYF_A.US,D,20200110,000000,25.73,25.84,25.67,25.78,84273,0
+SYF_A.US,D,20200113,000000,25.8389,25.84,25.78,25.82,38763,0
+SYF_A.US,D,20200114,000000,25.84,25.88,25.7604,25.84,199469,0
+SYF_A.US,D,20200115,000000,25.84,25.88,25.75,25.8,50449,0
+SYF_A.US,D,20200116,000000,25.87,25.87,25.75,25.8,62338,0
+SYF_A.US,D,20200117,000000,25.84,25.9,25.74,25.89,130824,0
+SYF_A.US,D,20200121,000000,25.9,25.92,25.85,25.85,35885,0
+SYF_A.US,D,20200122,000000,25.83,25.97,25.83,25.93,548471,0
+SYF_A.US,D,20200123,000000,25.97,25.97,25.87,25.88,70093,0
+SYF_A.US,D,20200124,000000,25.9,25.9,25.51,25.53,203633,0
+SYF_A.US,D,20200127,000000,25.5,25.6591,25.49,25.64,201536,0
+SYF_A.US,D,20200128,000000,25.59,25.788,25.58,25.78,128409,0
+SYF_A.US,D,20200129,000000,25.8,25.87,25.761,25.84,70003,0
+SYF_A.US,D,20200130,000000,25.88,26.0395,25.8675,26,64359,0
+SYF_A.US,D,20200131,000000,26.02,26.08,25.99,26.05,88718,0
+SYF_A.US,D,20200203,000000,26.07,26.11,26.02,26.1,138093,0
+SYF_A.US,D,20200204,000000,26.11,26.24,26.078,26.19,67641,0
+SYF_A.US,D,20200205,000000,26.2,26.24,26.1489,26.2399,167161,0
+SYF_A.US,D,20200206,000000,25.99,25.99,25.87,25.97,186330,0
+SYF_A.US,D,20200207,000000,25.98,26.07,25.94,25.97,60569,0
+SYF_A.US,D,20200210,000000,25.99,25.99,25.87,25.99,90968,0
+SYF_A.US,D,20200211,000000,26,26.07,25.96,25.99,91861,0
+SYF_A.US,D,20200212,000000,26.09,26.09,25.86,25.86,48077,0
+SYF_A.US,D,20200213,000000,25.95,25.9896,25.9,25.963,63108,0
+SYF_A.US,D,20200214,000000,25.95,26.06,25.9395,26.0365,79565,0
+SYF_A.US,D,20200218,000000,26.06,26.1565,25.98,26.143,52656,0
+SYF_A.US,D,20200219,000000,26.08,26.14,25.98,26,109680,0
+SYF_A.US,D,20200220,000000,26.06,26.1494,25.97,26.11,67209,0
+SYF_A.US,D,20200221,000000,26.1234,26.1234,25.94,26.04,118518,0
+SYF_A.US,D,20200224,000000,25.95,26.1,25.8504,25.92,139982,0
+SYF_A.US,D,20200225,000000,25.98,25.98,25.68,25.805,209446,0
+SYF_A.US,D,20200226,000000,25.84,25.86,25.662,25.71,86984,0
+SYF_A.US,D,20200227,000000,25.5,25.515,25.24,25.34,186519,0
+SYF_A.US,D,20200228,000000,25.3,25.38,25.1,25.12,149077,0
+SYF_A.US,D,20200302,000000,25.3,25.6221,25.2,25.37,85876,0
+SYF_A.US,D,20200303,000000,25.51,25.7,25.31,25.6,103842,0
+SYF_A.US,D,20200304,000000,25.7,25.91,25.52,25.86,61613,0
+SYF_A.US,D,20200305,000000,25.86,25.94,25.63,25.67,52258,0
+SYF_A.US,D,20200306,000000,25.2995,25.44,25.129,25.29,183775,0
+SYF_A.US,D,20200309,000000,24.97,24.97,24.21,24.3399,131621,0
+SYF_A.US,D,20200310,000000,24.5,24.849,24.34,24.59,194691,0
+SYF_A.US,D,20200311,000000,24.69,24.69,23.45,23.8,154429,0
+SYF_A.US,D,20200312,000000,22.99,23.1,19.62,19.7,345669,0
+SYF_A.US,D,20200313,000000,22,22,19.8,21.03,154757,0
+SYF_A.US,D,20200316,000000,17.03,19.6127,15.33,17.45,155991,0
+SYF_A.US,D,20200317,000000,17.51,18.03,15.62,16.6,182044,0
+SYF_A.US,D,20200318,000000,15.86,16.138,9,9.05,362324,0
+SYF_A.US,D,20200319,000000,9.55,16.91,9.3254,13.65,521506,0
+SYF_A.US,D,20200320,000000,14.15,15.7,13.67,14.59,335717,0
+SYF_A.US,D,20200323,000000,15.09,15.09,13.11,14.28,204903,0
+SYF_A.US,D,20200324,000000,14.78,15.73,14.7,15.01,152498,0
+SYF_A.US,D,20200325,000000,15.51,17,15.49,15.745,241604,0
+SYF_A.US,D,20200326,000000,16.14,20.8,16.14,20.02,200854,0
+SYF_A.US,D,20200327,000000,19.76,20,19,19.7,86955,0
+SYF_A.US,D,20200330,000000,20,20,18.43,18.7,64581,0
+SYF_A.US,D,20200331,000000,18.11,18.6,17.06,17.06,103187,0
+SYF_A.US,D,20200401,000000,16.79,16.79,15.119,16.25,210642,0
+SYF_A.US,D,20200402,000000,16.0978,16.628,15.55,16.03,183172,0
+SYF_A.US,D,20200403,000000,16.03,16.25,15.61,16.25,376902,0
+SYF_A.US,D,20200406,000000,17.87,17.87,15.88,16.09,247384,0
+SYF_A.US,D,20200407,000000,16.75,17.1,15.96,16.45,408193,0
+SYF_A.US,D,20200408,000000,17.1,17.49,16.38,17.19,269887,0
+SYF_A.US,D,20200409,000000,17.84,19.98,17.8199,19.8355,226880,0
+SYF_A.US,D,20200413,000000,20.15,20.15,17.785,18.47,225454,0
+SYF_A.US,D,20200414,000000,19.06,19.35,18.3,18.41,133712,0
+SYF_A.US,D,20200415,000000,18,18.7058,17.33,18.1,100820,0
+SYF_A.US,D,20200416,000000,18.69,18.69,17.52,17.87,89227,0
+SYF_A.US,D,20200417,000000,18.49,20,18.4007,19.83,382265,0
+SYF_A.US,D,20200420,000000,19.45,19.5,18.8,19.12,148420,0
+SYF_A.US,D,20200421,000000,18.73,18.775,17.76,17.95,214186,0
+SYF_A.US,D,20200422,000000,18.65,19.1,18.24,18.67,163446,0
+SYF_A.US,D,20200423,000000,18.74,19.05,18.4,19.05,252992,0
+SYF_A.US,D,20200424,000000,18.89,19.03,18.775,18.88,120168,0
+SYF_A.US,D,20200427,000000,19.07,19.5,18.97,19.5,150817,0
+SYF_A.US,D,20200428,000000,19.5,19.7892,19.1,19.33,148680,0
+SYF_A.US,D,20200429,000000,19.54,20.49,19.54,20.25,243037,0
+SYF_A.US,D,20200430,000000,20.09,20.84,19.7107,20.84,280473,0
+SYF_A.US,D,20200501,000000,20.59,20.89,20.12,20.8472,133513,0
+SYF_A.US,D,20200504,000000,20.83,20.95,20.27,20.7,306246,0
+SYF_A.US,D,20200505,000000,20.89,20.9,20.26,20.4,113389,0
+SYF_A.US,D,20200506,000000,20.35,20.3999,19.83,19.99,77420,0
+SYF_A.US,D,20200507,000000,20.1,20.1,19.7,19.828,58366,0
+SYF_A.US,D,20200508,000000,19.9,19.9,19.76,19.85,81583,0
+SYF_A.US,D,20200511,000000,19.83,19.83,19.36,19.4,101156,0
+SYF_A.US,D,20200512,000000,19.48,19.6,19.11,19.23,161548,0
+SYF_A.US,D,20200513,000000,19.29,19.29,17.91,17.965,83664,0
+SYF_A.US,D,20200514,000000,17.79,18.71,16.845,18.68,136739,0
+SYF_A.US,D,20200515,000000,18.74,18.75,18.11,18.14,78609,0
+SYF_A.US,D,20200518,000000,18.9,18.95,18.55,18.56,138849,0
+SYF_A.US,D,20200519,000000,18.58,18.765,18.38,18.48,151616,0
+SYF_A.US,D,20200520,000000,18.61,19.365,18.61,19.35,170161,0
+SYF_A.US,D,20200521,000000,19.6,20.09,19.36,20.04,82455,0
+SYF_A.US,D,20200522,000000,20.29,20.4,20,20.15,101870,0
+SYF_A.US,D,20200526,000000,20.69,20.69,20.14,20.2499,170727,0
+SYF_A.US,D,20200527,000000,20.4,20.72,20.17,20.72,232133,0
+SYF_A.US,D,20200528,000000,20.81,21.02,20.51,20.6,207335,0
+SYF_A.US,D,20200529,000000,20.55,20.74,20.35,20.45,127715,0
+SYF_A.US,D,20200601,000000,20.65,21.14,20.57,20.92,250533,0
+SYF_A.US,D,20200602,000000,20.97,21.374,20.8551,21.22,249285,0
+SYF_A.US,D,20200603,000000,21.37,21.72,21.05,21.34,365667,0
+SYF_A.US,D,20200604,000000,21.25,21.39,21.2,21.25,176187,0
+SYF_A.US,D,20200605,000000,21.69,21.9699,21.6735,21.78,238870,0
+SYF_A.US,D,20200608,000000,22.01,22.17,21.865,22.16,306151,0
+SYF_A.US,D,20200609,000000,21.95,22,21.6,21.7,231760,0
+SYF_A.US,D,20200610,000000,21.78,21.78,21.16,21.44,200513,0
+SYF_A.US,D,20200611,000000,21.16,21.28,20.01,20.64,224874,0
+SYF_A.US,D,20200612,000000,21.05,21.15,20.75,20.9,160345,0
+SYF_A.US,D,20200615,000000,20.4,21.1999,20.3217,21.14,160174,0
+SYF_A.US,D,20200616,000000,21.46,21.8899,21.27,21.53,129596,0
+SYF_A.US,D,20200617,000000,21.73,21.75,21.3732,21.48,120083,0
+SYF_A.US,D,20200618,000000,21.48,21.51,21.32,21.45,130700,0
+SYF_A.US,D,20200619,000000,21.6,21.6,21.37,21.45,43700,0
+SYF_A.US,D,20200622,000000,21.5,21.59,21.36,21.56,301483,0
+SYF_A.US,D,20200623,000000,21.59,21.7,21.24,21.67,44642,0
+SYF_A.US,D,20200624,000000,21.63,21.68,21.2039,21.5377,62012,0
+SYF_A.US,D,20200625,000000,21.54,21.67,21.425,21.66,69172,0
+SYF_A.US,D,20200626,000000,21.63,21.69,21.38,21.38,104541,0
+SYF_A.US,D,20200629,000000,21.52,21.6199,21.33,21.45,61488,0
+SYF_A.US,D,20200630,000000,21.63,21.63,21.36,21.37,169869,0
+SYF_A.US,D,20200701,000000,21.49,21.68,21.49,21.61,41365,0
+SYF_A.US,D,20200702,000000,21.7,21.93,21.64,21.8,44993,0
+SYF_A.US,D,20200706,000000,21.83,21.9,21.56,21.83,100150,0
+SYF_A.US,D,20200707,000000,21.66,21.795,21.6,21.6338,58424,0
+SYF_A.US,D,20200708,000000,21.66,21.66,21.34,21.34,39303,0
+SYF_A.US,D,20200709,000000,21.59,21.82,21.404,21.78,33181,0
+SYF_A.US,D,20200710,000000,21.69,21.97,21.6362,21.8,49976,0
+SYF_A.US,D,20200713,000000,21.93,22.02,21.77,21.8016,57785,0
+SYF_A.US,D,20200714,000000,21.76,21.95,21.46,21.9153,46404,0
+SYF_A.US,D,20200715,000000,21.9598,22.47,21.9598,22.41,48445,0
+SYF_A.US,D,20200716,000000,22.12,22.6779,22.12,22.58,55507,0
+SYF_A.US,D,20200717,000000,22.76,22.96,22.53,22.92,55016,0
+SYF_A.US,D,20200720,000000,22.95,23.17,22.4,23.17,89032,0
+SYF_A.US,D,20200721,000000,23.2,23.4199,23.0544,23.2699,486612,0
+SYF_A.US,D,20200722,000000,23.32,23.63,23.185,23.5,89055,0
+SYF_A.US,D,20200723,000000,23.43,23.98,23.43,23.94,79410,0
+SYF_A.US,D,20200724,000000,23.77,24,23.7,23.92,96116,0
+SYF_A.US,D,20200727,000000,23.8,24.15,23.79,24.15,210565,0
+SYF_A.US,D,20200728,000000,24.15,24.2,24.04,24.12,65085,0
+SYF_A.US,D,20200729,000000,24.17,24.46,24.07,24.45,143496,0
+SYF_A.US,D,20200730,000000,24.44,24.48,24.25,24.44,133340,0
+SYF_A.US,D,20200731,000000,24.12,24.3,23.97,24.12,279344,0
+SYF_A.US,D,20200803,000000,24.08,24.39,23.67,24.06,104547,0
+SYF_A.US,D,20200804,000000,24.12,24.25,23.76,24.12,80088,0
+SYF_A.US,D,20200805,000000,24.17,24.32,23.91,24.1,100071,0
+SYF_A.US,D,20200806,000000,24.16,24.29,23.75,23.75,117692,0
+SYF_A.US,D,20200807,000000,24.06,24.06,23.65,23.8,126955,0
+SYF_A.US,D,20200810,000000,23.8,24.175,23.8,24.1001,217261,0
+SYF_A.US,D,20200811,000000,24.19,24.3386,24.02,24.24,339026,0
+SYF_A.US,D,20200812,000000,24.13,24.5,24.13,24.49,115276,0
+SYF_A.US,D,20200813,000000,24.41,24.62,24.19,24.61,64002,0
+SYF_A.US,D,20200814,000000,24.6,24.63,24.3,24.61,48822,0
+SYF_A.US,D,20200817,000000,24.75,24.76,24.54,24.7,62229,0
+SYF_A.US,D,20200818,000000,24.7,24.7,24.43,24.55,82017,0
+SYF_A.US,D,20200819,000000,24.55,24.5814,24.48,24.55,157292,0
+SYF_A.US,D,20200820,000000,24.59,24.7,24.5,24.52,73603,0
+SYF_A.US,D,20200821,000000,24.67,24.7,24.24,24.25,152142,0
+SYF_A.US,D,20200824,000000,24.52,24.59,24.395,24.54,89297,0
+SYF_A.US,D,20200825,000000,24.59,24.6,24.45,24.5,340442,0
+SYF_A.US,D,20200826,000000,24.51,24.51,24.3,24.5,379588,0
+SYF_A.US,D,20200827,000000,24.5,24.54,24.41,24.45,175222,0
+SYF_A.US,D,20200828,000000,24.46,24.5,24.35,24.49,44884,0
+SYF_A.US,D,20200831,000000,24.5,24.51,24.32,24.32,123438,0
+SYF_A.US,D,20200901,000000,24.37,24.48,24.15,24.285,134780,0
+SYF_A.US,D,20200902,000000,24.37,24.45,24.21,24.39,157898,0
+SYF_A.US,D,20200903,000000,24.3,24.3495,24.1422,24.18,74426,0
+SYF_A.US,D,20200904,000000,24.28,24.33,23.9,24.15,80798,0
+SYF_A.US,D,20200908,000000,24.12,24.177,23.74,23.7957,41534,0
+SYF_A.US,D,20200909,000000,23.9,24.27,23.9,24.22,56079,0
+SYF_A.US,D,20200910,000000,24.27,24.3,24.1,24.17,237171,0
+SYF_A.US,D,20200911,000000,24.29,24.29,24.1,24.22,38733,0
+SYF_A.US,D,20200914,000000,24.36,24.53,24.3,24.45,171988,0
+SYF_A.US,D,20200915,000000,24.45,24.45,24.34,24.44,143114,0
+SYF_A.US,D,20200916,000000,24.48,24.55,24.3209,24.39,102576,0
+SYF_A.US,D,20200917,000000,24.31,24.47,24.29,24.47,38645,0
+SYF_A.US,D,20200918,000000,24.49,24.49,24.22,24.35,68831,0
+SYF_A.US,D,20200921,000000,24.29,24.46,23.9,24.28,354940,0
+SYF_A.US,D,20200922,000000,24.3,24.39,24.24,24.35,241332,0
+SYF_A.US,D,20200923,000000,24.39,24.39,23.99,24.07,241444,0
+SYF_A.US,D,20200924,000000,24.01,24.25,23.79,24.15,83343,0
+SYF_A.US,D,20200925,000000,24.2,24.58,24.146,24.5213,261184,0
+SYF_A.US,D,20200928,000000,24.57,24.95,24.57,24.92,115091,0
+SYF_A.US,D,20200929,000000,24.76,24.8667,24.66,24.69,129162,0
+SYF_A.US,D,20200930,000000,24.72,24.79,24.6,24.62,175007,0
+SYF_A.US,D,20201001,000000,24.64,24.91,24.402,24.86,91455,0
+SYF_A.US,D,20201002,000000,24.62,24.94,24.6068,24.94,108107,0
+SYF_A.US,D,20201005,000000,24.94,25.08,24.928,25.03,140306,0
+SYF_A.US,D,20201006,000000,25.08,25.21,25.0021,25.1,63974,0
+SYF_A.US,D,20201007,000000,25.11,25.48,25.07,25.23,97086,0
+SYF_A.US,D,20201008,000000,25.44,25.49,25.15,25.15,179885,0
+SYF_A.US,D,20201009,000000,25.12,25.29,25.12,25.24,80886,0
+SYF_A.US,D,20201012,000000,25.22,25.6,25.22,25.52,42865,0
+SYF_A.US,D,20201013,000000,25.45,25.7,25.45,25.58,140676,0
+SYF_A.US,D,20201014,000000,25.52,25.68,25.5,25.57,79190,0
+SYF_A.US,D,20201015,000000,25.45,25.64,25.35,25.6,117727,0
+SYF_A.US,D,20201016,000000,25.53,25.82,25.5,25.63,144290,0
+SYF_A.US,D,20201019,000000,25.65,25.89,25.57,25.75,83746,0
+SYF_A.US,D,20201020,000000,25.75,25.81,25.56,25.56,83560,0
+SYF_A.US,D,20201021,000000,25.65,25.6894,25.38,25.4,198139,0
+SYF_A.US,D,20201022,000000,25.48,25.68,25.42,25.52,65759,0
+SYF_A.US,D,20201023,000000,25.49,25.89,25.49,25.84,71630,0
+SYF_A.US,D,20201026,000000,25.68,25.76,25.52,25.68,66499,0
+SYF_A.US,D,20201027,000000,25.67,25.67,25.36,25.42,96406,0
+SYF_A.US,D,20201028,000000,25.31,25.5,25.1,25.14,99417,0
+SYF_A.US,D,20201029,000000,25.23,25.4637,25.158,25.2,57259,0
+SYF_A.US,D,20201030,000000,24.92,25.1,24.73,25.09,334720,0
+SYF_A.US,D,20201102,000000,25.26,25.34,25.12,25.12,44407,0
+SYF_A.US,D,20201103,000000,25.24,25.43,25.1201,25.37,73861,0
+SYF_A.US,D,20201104,000000,25.44,25.72,25.3231,25.65,87078,0
+SYF_A.US,D,20201105,000000,25.83,25.99,25.73,25.96,122207,0
+SYF_A.US,D,20201106,000000,25.98,25.99,25.82,25.88,78466,0
+SYF_A.US,D,20201109,000000,26,26,25.65,25.8944,160788,0
+SYF_A.US,D,20201110,000000,25.95,26.07,25.79,25.83,124190,0
+SYF_A.US,D,20201111,000000,25.93,25.98,25.82,25.96,85485,0
+SYF_A.US,D,20201112,000000,25.95,25.95,25.77,25.85,397567,0
+SYF_A.US,D,20201113,000000,25.87,25.95,25.71,25.75,64830,0
+SYF_A.US,D,20201116,000000,25.86,26.5,25.8,26.34,178730,0
+SYF_A.US,D,20201117,000000,26.23,26.55,26.17,26.34,86172,0
+SYF_A.US,D,20201118,000000,26.34,26.34,26.04,26.11,86313,0
+SYF_A.US,D,20201119,000000,26.04,26.2283,25.94,25.95,50932,0
+SYF_A.US,D,20201120,000000,25.95,26.09,25.95,26,40673,0
+SYF_A.US,D,20201123,000000,26.15,26.33,26.13,26.13,72966,0
+SYF_A.US,D,20201124,000000,26.19,26.25,25.85,25.97,147681,0
+SYF_A.US,D,20201125,000000,26,26.07,25.83,25.9332,93392,0
+SYF_A.US,D,20201127,000000,25.91,26.09,25.91,25.93,13988,0
+SYF_A.US,D,20201130,000000,25.9,26.06,25.8,26,112442,0
+SYF_A.US,D,20201201,000000,26.06,26.14,26.04,26.08,58235,0
+SYF_A.US,D,20201202,000000,26.12,26.19,26.02,26.1691,116150,0
+SYF_A.US,D,20201203,000000,26.19,26.38,26.13,26.28,38833,0
+SYF_A.US,D,20201204,000000,26.26,26.68,26.26,26.58,84103,0
+SYF_A.US,D,20201207,000000,26.6,26.6,26.4753,26.565,28797,0
+SYF_A.US,D,20201208,000000,26.64,27.02,26.64,26.84,56525,0
+SYF_A.US,D,20201209,000000,26.93,27.06,26.87,26.98,48457,0
+SYF_A.US,D,20201210,000000,26.95,27.22,26.9427,27.07,77281,0
+SYF_A.US,D,20201211,000000,27.1,27.1,26.73,26.74,79448,0
+SYF_A.US,D,20201214,000000,26.88,26.88,26.75,26.8,61669,0
+SYF_A.US,D,20201215,000000,26.89,26.95,26.77,26.93,24482,0
+SYF_A.US,D,20201216,000000,26.99,27.01,26.87,27.01,44788,0
+SYF_A.US,D,20201217,000000,27.03,27.03,26.86,26.9,41911,0
+SYF_A.US,D,20201218,000000,26.99,26.99,26.82,26.85,40919,0
+SYF_A.US,D,20201221,000000,26.84,26.88,26.78,26.8,71385,0
+SYF_A.US,D,20201222,000000,26.89,26.9799,26.57,26.7,60528,0
+SYF_A.US,D,20201223,000000,26.78,26.78,26.6,26.6515,13692,0
+SYF_A.US,D,20201224,000000,26.74,26.7465,26.65,26.7,4011,0
+SYF_A.US,D,20201228,000000,26.65,26.78,26.34,26.39,92029,0
+SYF_A.US,D,20201229,000000,26.45,26.54,26.39,26.54,21894,0
+SYF_A.US,D,20201230,000000,26.63,26.765,26.54,26.745,18967,0
+SYF_A.US,D,20201231,000000,26.82,26.82,26.7,26.7,55975,0
+SYF_A.US,D,20210104,000000,26.61,26.61,26.4,26.49,53764,0
+SYF_A.US,D,20210105,000000,26.4,26.6014,26.4,26.54,59270,0
+SYF_A.US,D,20210106,000000,26.57,26.57,26.15,26.3,135469,0
+SYF_A.US,D,20210107,000000,26.32,26.38,26.04,26.21,106390,0
+SYF_A.US,D,20210108,000000,26.24,26.3,26.17,26.3,60847,0
+SYF_A.US,D,20210111,000000,26.04,26.2291,26,26.15,155968,0
+SYF_A.US,D,20210112,000000,26.15,26.21,26.03,26.21,112405,0
+SYF_A.US,D,20210113,000000,26.21,26.6199,26.0323,26.5,87411,0
+SYF_A.US,D,20210114,000000,26.65,26.65,26.38,26.3926,38740,0
+SYF_A.US,D,20210115,000000,26.47,26.6394,26.26,26.26,59901,0
+SYF_A.US,D,20210119,000000,26.48,26.6,26.28,26.465,61821,0
+SYF_A.US,D,20210120,000000,26.59,26.8,26.45,26.53,58091,0
+SYF_A.US,D,20210121,000000,26.6,26.66,26.36,26.38,74606,0
+SYF_A.US,D,20210122,000000,26.45,26.49,26.39,26.39,25635,0
+SYF_A.US,D,20210125,000000,26.41,26.78,26.3,26.68,252835,0
+SYF_A.US,D,20210126,000000,26.56,26.79,26.56,26.69,115603,0
+SYF_A.US,D,20210127,000000,26.69,26.76,26.51,26.51,64412,0
+SYF_A.US,D,20210128,000000,26.68,26.68,26.51,26.63,43749,0
+SYF_A.US,D,20210129,000000,26.72,26.72,26.365,26.57,75850,0
+SYF_A.US,D,20210201,000000,26.57,26.8,26.34,26.65,61476,0
+SYF_A.US,D,20210202,000000,26.68,26.79,26.59,26.59,43046,0
+SYF_A.US,D,20210203,000000,26.69,26.72,26.12,26.21,91399,0
+SYF_A.US,D,20210204,000000,26,26.32,25.888,26.32,70038,0
+SYF_A.US,D,20210205,000000,26.25,26.33,26.1,26.18,43292,0
+SYF_A.US,D,20210208,000000,26.27,26.27,26.17,26.23,39604,0
+SYF_A.US,D,20210209,000000,26.32,26.54,26.26,26.43,35277,0
+SYF_A.US,D,20210210,000000,26.52,26.52,26.28,26.34,46440,0
+SYF_A.US,D,20210211,000000,26.37,26.37,26.19,26.2,26010,0
+SYF_A.US,D,20210212,000000,26.3,26.3,26.01,26.125,53297,0
+SYF_A.US,D,20210216,000000,26.1,26.1195,25.9674,25.98,55867,0
+SYF_A.US,D,20210217,000000,26.08,26.23,25.87,26.165,105327,0
+SYF_A.US,D,20210218,000000,26.03,26.15,25.92,26.14,67077,0
+SYF_A.US,D,20210219,000000,26.14,26.14,25.9,25.99,30385,0
+SYF_A.US,D,20210222,000000,25.97,26.07,25.86,25.91,55217,0
+SYF_A.US,D,20210223,000000,25.8,26,25.8,25.83,73576,0
+SYF_A.US,D,20210224,000000,25.83,25.94,25.56,25.5707,133585,0
+SYF_A.US,D,20210225,000000,25.65,25.78,25.42,25.61,146540,0
+SYF_A.US,D,20210226,000000,25.87,25.97,25.56,25.97,52091,0
+SYF_A.US,D,20210301,000000,26.15,26.17,25.86,25.94,26814,0
+SYF_A.US,D,20210302,000000,26.02,26.17,25.8792,25.99,28357,0
+SYF_A.US,D,20210303,000000,26,26.29,25.8001,26.29,20688,0
+SYF_A.US,D,20210304,000000,26.29,26.32,25.92,25.97,46418,0
+SYF_A.US,D,20210305,000000,25.98,26.29,25.85,26.29,33645,0
+SYF_A.US,D,20210308,000000,26.29,26.29,26.0757,26.28,34773,0
+SYF_A.US,D,20210309,000000,26.28,26.41,26.2,26.4,32128,0
+SYF_A.US,D,20210310,000000,26.46,26.5,26.301,26.3499,20944,0
+SYF_A.US,D,20210311,000000,26.46,26.49,26.3,26.4,36309,0
+SYF_A.US,D,20210312,000000,26.39,26.409,26.11,26.27,28488,0
+SYF_A.US,D,20210315,000000,26.3,26.4737,26.12,26.31,30611,0
+SYF_A.US,D,20210316,000000,26.24,26.59,26.24,26.37,29017,0
+SYF_A.US,D,20210317,000000,26.44,26.55,26.26,26.38,27479,0
+SYF_A.US,D,20210318,000000,26.41,26.41,25.93,25.93,38274,0
+SYF_A.US,D,20210319,000000,26.12,26.24,25.95,26.19,22876,0
+SYF_A.US,D,20210322,000000,26.32,26.42,26.21,26.22,77555,0
+SYF_A.US,D,20210323,000000,26.21,26.4693,26.21,26.4,28011,0
+SYF_A.US,D,20210324,000000,26.48,26.67,26.39,26.64,26884,0
+SYF_A.US,D,20210325,000000,26.6,26.64,26.45,26.45,34310,0
+SYF_A.US,D,20210326,000000,26.53,26.53,26.3,26.4,23611,0
+SYF_A.US,D,20210329,000000,26.48,26.48,26.19,26.24,27783,0
+SYF_A.US,D,20210330,000000,26.22,26.58,26.2,26.58,22788,0
+SYF_A.US,D,20210331,000000,26.57,26.69,26.5301,26.68,52532,0
+SYF_A.US,D,20210401,000000,26.68,26.69,26.585,26.69,40453,0
+SYF_A.US,D,20210405,000000,26.63,26.69,26.57,26.67,30820,0
+SYF_A.US,D,20210406,000000,26.61,27.16,26.61,27.04,166340,0
+SYF_A.US,D,20210407,000000,27.1,27.1,26.78,26.97,49077,0
+SYF_A.US,D,20210408,000000,26.97,27.05,26.921,27,18371,0
+SYF_A.US,D,20210409,000000,26.96,26.9782,26.836,26.88,25036,0
+SYF_A.US,D,20210412,000000,26.96,26.99,26.8612,26.93,14794,0
+SYF_A.US,D,20210413,000000,26.87,26.9734,26.75,26.94,32167,0
+SYF_A.US,D,20210414,000000,26.96,27.02,26.5742,26.96,32405,0
+SYF_A.US,D,20210415,000000,27.01,27.01,26.8449,26.97,65732,0
+SYF_A.US,D,20210416,000000,26.97,26.98,26.66,26.66,49948,0
+SYF_A.US,D,20210419,000000,26.76,26.79,26.55,26.79,30236,0
+SYF_A.US,D,20210420,000000,26.83,26.83,26.5727,26.8,29400,0
+SYF_A.US,D,20210421,000000,26.8,26.9439,26.6801,26.83,33224,0
+SYF_A.US,D,20210422,000000,26.9,26.93,26.78,26.865,29471,0
+SYF_A.US,D,20210423,000000,26.91,26.99,26.82,26.9,17521,0
+SYF_A.US,D,20210426,000000,26.97,27.04,26.92,27,42736,0
+SYF_A.US,D,20210427,000000,27.03,27.03,26.92,26.96,17320,0
+SYF_A.US,D,20210428,000000,27.02,27.09,26.86,26.9,70432,0
+SYF_A.US,D,20210429,000000,26.94,26.96,26.84,26.93,15461,0
+SYF_A.US,D,20210430,000000,26.57,26.72,26.4,26.42,103092,0
+SYF_A.US,D,20210503,000000,26.52,26.72,26.45,26.645,120730,0
+SYF_A.US,D,20210504,000000,26.59,26.699,26.59,26.68,39051,0
+SYF_A.US,D,20210505,000000,26.67,26.6894,26.55,26.56,18029,0
+SYF_A.US,D,20210506,000000,26.6,26.68,26.5107,26.67,22543,0
+SYF_A.US,D,20210507,000000,26.72,26.77,26.63,26.77,24148,0
+SYF_A.US,D,20210510,000000,26.69,26.72,26.51,26.51,35053,0
+SYF_A.US,D,20210511,000000,26.45,26.46,26.2,26.3,231058,0
+SYF_A.US,D,20210512,000000,26.28,26.43,26.11,26.37,135263,0
+SYF_A.US,D,20210513,000000,26.39,26.51,26.19,26.24,24361,0
+SYF_A.US,D,20210514,000000,26.29,26.44,26.2374,26.35,22609,0
+SYF_A.US,D,20210517,000000,26.46,26.5265,26.27,26.4,22297,0
+SYF_A.US,D,20210518,000000,26.47,26.6,26.2822,26.6,67701,0
+SYF_A.US,D,20210519,000000,26.51,26.69,26.3029,26.65,38355,0
+SYF_A.US,D,20210520,000000,26.71,26.72,26.4402,26.66,14663,0
+SYF_A.US,D,20210521,000000,26.61,26.7,26.61,26.68,31174,0
+SYF_A.US,D,20210524,000000,26.72,26.75,26.56,26.7,30503,0
+SYF_A.US,D,20210525,000000,26.75,26.75,26.58,26.72,27625,0
+SYF_A.US,D,20210526,000000,26.72,26.72,26.58,26.68,14133,0
+SYF_A.US,D,20210527,000000,26.7,26.73,26.6155,26.69,20227,0
+SYF_A.US,D,20210528,000000,26.73,26.7358,26.62,26.7,32902,0
+SYF_A.US,D,20210601,000000,26.71,26.85,26.6706,26.77,30989,0
+SYF_A.US,D,20210602,000000,26.82,26.94,26.72,26.87,31711,0
+SYF_A.US,D,20210603,000000,26.79,26.9119,26.78,26.86,15581,0
+SYF_A.US,D,20210604,000000,26.94,26.94,26.6993,26.75,38851,0
+SYF_A.US,D,20210607,000000,26.81,26.81,26.66,26.7,16793,0
+SYF_A.US,D,20210608,000000,26.74,26.87,26.67,26.87,31717,0
+SYF_A.US,D,20210609,000000,26.93,26.99,26.7697,26.94,30108,0
+SYF_A.US,D,20210610,000000,26.94,26.94,26.64,26.7,102841,0
+SYF_A.US,D,20210611,000000,26.72,26.7498,26.66,26.72,14111,0
+SYF_A.US,D,20210614,000000,26.75,26.83,26.67,26.83,75071,0
+SYF_A.US,D,20210615,000000,26.84,26.98,26.7,26.98,50417,0
+SYF_A.US,D,20210616,000000,26.94,26.99,26.82,26.9,106016,0
+SYF_A.US,D,20210617,000000,26.9,26.95,26.8602,26.95,36315,0
+SYF_A.US,D,20210618,000000,26.92,27.07,26.8301,27.07,24875,0
+SYF_A.US,D,20210621,000000,27.07,27.11,26.93,27.08,56850,0
+SYF_A.US,D,20210622,000000,27.09,27.24,27.0026,27.24,53177,0
+SYF_A.US,D,20210623,000000,27.24,27.25,27.131,27.2,41313,0
+SYF_A.US,D,20210624,000000,27.25,27.25,26.95,27,65178,0
+SYF_A.US,D,20210625,000000,27.06,27.1,26.86,27.02,19728,0
+SYF_A.US,D,20210628,000000,27.09,27.23,26.89,27.19,25924,0
+SYF_A.US,D,20210629,000000,27.19,27.19,26.94,27.19,20453,0
+SYF_A.US,D,20210630,000000,27.19,27.47,27.15,27.36,120288,0
+SYF_A.US,D,20210701,000000,27.34,27.48,27.1698,27.3,55430,0
+SYF_A.US,D,20210702,000000,27.4,27.4285,27.2301,27.32,28997,0
+SYF_A.US,D,20210706,000000,27.4,27.56,27.25,27.54,26604,0
+SYF_A.US,D,20210707,000000,27.58,27.58,27.3013,27.53,79142,0
+SYF_A.US,D,20210708,000000,27.44,27.51,27.24,27.28,28667,0
+SYF_A.US,D,20210709,000000,27.29,27.3893,27.17,27.19,27334,0
+SYF_A.US,D,20210712,000000,27.25,27.25,27.15,27.2,19186,0
+SYF_A.US,D,20210713,000000,27.25,27.36,26.9506,26.98,44618,0
+SYF_A.US,D,20210714,000000,27,27.1602,26.82,27.09,76463,0
+SYF_A.US,D,20210715,000000,27.15,27.18,27.01,27.13,30950,0
+SYF_A.US,D,20210716,000000,27.18,27.2,27.03,27.19,19952,0
+SYF_A.US,D,20210719,000000,27.15,27.28,26.965,27.23,72326,0
+SYF_A.US,D,20210720,000000,27.25,27.49,27.2119,27.29,43179,0
+SYF_A.US,D,20210721,000000,27.43,27.44,27.24,27.27,18395,0
+SYF_A.US,D,20210722,000000,27.38,27.38,27.14,27.15,65444,0
+SYF_A.US,D,20210723,000000,27.28,27.31,27.05,27.11,37521,0
+SYF_A.US,D,20210726,000000,27.23,27.33,27.0216,27.09,16631,0
+SYF_A.US,D,20210727,000000,27.24,27.24,26.87,27,18743,0
+SYF_A.US,D,20210728,000000,27.1,27.1,26.9,27,20730,0
+SYF_A.US,D,20210729,000000,27.05,27.11,26.87,27.02,90637,0
+SYF_A.US,D,20210730,000000,26.63,26.79,26.63,26.75,29371,0
+SYF_A.US,D,20210802,000000,26.87,26.9,26.78,26.78,32483,0
+SYF_A.US,D,20210803,000000,26.76,26.9193,26.76,26.85,42767,0
+SYF_A.US,D,20210804,000000,26.91,26.95,26.78,26.88,53325,0
+SYF_A.US,D,20210805,000000,26.95,27.04,26.92,26.93,49937,0
+SYF_A.US,D,20210806,000000,27.04,27.07,26.9039,26.98,27557,0
+SYF_A.US,D,20210809,000000,27,27,26.8,26.9,33739,0
+SYF_A.US,D,20210810,000000,26.95,26.95,26.36,26.55,28088,0
+SYF_A.US,D,20210811,000000,26.65,26.6963,26.5,26.58,232187,0
+SYF_A.US,D,20210812,000000,26.62,26.77,26.58,26.59,37626,0
+SYF_A.US,D,20210813,000000,26.63,26.7499,26.6,26.7,84389,0
+SYF_A.US,D,20210816,000000,26.75,26.75,26.47,26.52,65769,0
+SYF_A.US,D,20210817,000000,26.48,26.59,26.39,26.58,44916,0
+SYF_A.US,D,20210818,000000,26.57,26.59,26.4256,26.48,19854,0
+SYF_A.US,D,20210819,000000,26.47,26.4996,26.37,26.47,22227,0
+SYF_A.US,D,20210820,000000,26.53,26.6,26.48,26.54,47367,0
+SYF_A.US,D,20210823,000000,26.53,26.63,26.47,26.51,91560,0
+SYF_A.US,D,20210824,000000,26.39,26.555,26.39,26.48,29918,0
+SYF_A.US,D,20210825,000000,26.47,26.53,26.43,26.48,26461,0
+SYF_A.US,D,20210826,000000,26.48,26.48,26.39,26.4,19987,0
+SYF_A.US,D,20210827,000000,26.47,26.59,26.44,26.59,23873,0
+SYF_A.US,D,20210830,000000,26.63,26.7,26.55,26.56,189868,0
+SYF_A.US,D,20210831,000000,26.55,26.64,26.5139,26.62,89279,0
+SYF_A.US,D,20210901,000000,26.67,26.73,26.48,26.71,38367,0
+SYF_A.US,D,20210902,000000,26.73,26.96,26.7258,26.89,43390,0
+SYF_A.US,D,20210903,000000,26.94,27.02,26.93,27.01,36940,0
+SYF_A.US,D,20210907,000000,26.99,27.0199,26.9,26.97,37695,0
+SYF_A.US,D,20210908,000000,26.97,26.98,26.89,26.98,26735,0
+SYF_A.US,D,20210909,000000,26.98,27.06,26.88,27.0481,10837,0
+SYF_A.US,D,20210910,000000,27.07,27.18,27.02,27.12,27630,0
+SYF_A.US,D,20210913,000000,27.18,27.18,27.03,27.04,19063,0
+SYF_A.US,D,20210914,000000,27.09,27.09,26.8,26.85,27672,0
+SYF_A.US,D,20210915,000000,26.96,27.09,26.9,27.04,21934,0
+SYF_A.US,D,20210916,000000,27.08,27.09,26.95,27.07,49108,0
+SYF_A.US,D,20210917,000000,27.09,27.09,27.049,27.07,19906,0
+SYF_A.US,D,20210920,000000,26.95,27.04,26.7715,26.99,48387,0
+SYF_A.US,D,20210921,000000,26.95,27,26.92,26.99,22752,0
+SYF_A.US,D,20210922,000000,26.95,27.17,26.8891,27.0788,43217,0
+SYF_A.US,D,20210923,000000,27.09,27.09,26.8301,26.93,36838,0
+SYF_A.US,D,20210924,000000,26.91,26.95,26.68,26.69,23807,0
+SYF_A.US,D,20210927,000000,26.66,26.67,26.55,26.66,36499,0
+SYF_A.US,D,20210928,000000,26.62,26.62,26.31,26.44,71430,0
+SYF_A.US,D,20210929,000000,26.49,26.68,26.418,26.65,30904,0
+SYF_A.US,D,20210930,000000,26.7,26.88,26.61,26.66,89737,0
+SYF_A.US,D,20211001,000000,26.85,26.88,26.73,26.8,42643,0
+SYF_A.US,D,20211004,000000,26.83,26.84,26.63,26.63,69368,0
+SYF_A.US,D,20211005,000000,26.7,26.76,26.26,26.3022,67362,0
+SYF_A.US,D,20211006,000000,26.43,26.68,26.3448,26.66,55418,0
+SYF_A.US,D,20211007,000000,26.62,26.78,26.62,26.74,53312,0
+SYF_A.US,D,20211008,000000,26.76,26.84,26.7,26.78,71900,0
+SYF_A.US,D,20211011,000000,26.78,26.85,26.72,26.73,18178,0
+SYF_A.US,D,20211012,000000,26.83,27.0599,26.82,26.95,17456,0
+SYF_A.US,D,20211013,000000,26.99,27.2,26.94,27.16,25634,0
+SYF_A.US,D,20211014,000000,27.19,27.35,27.1476,27.29,59540,0
+SYF_A.US,D,20211015,000000,27.3,27.3,27.04,27.04,43704,0
+SYF_A.US,D,20211018,000000,27.03,27.17,26.95,27.02,30310,0
+SYF_A.US,D,20211019,000000,27.12,27.18,26.8,26.9599,61917,0
+SYF_A.US,D,20211020,000000,26.96,26.97,26.81,26.94,92746,0
+SYF_A.US,D,20211021,000000,27,27.02,26.8826,26.915,22138,0
+SYF_A.US,D,20211022,000000,27.02,27.02,26.88,26.94,70422,0
+SYF_A.US,D,20211025,000000,27.06,27.1265,26.8,26.86,113505,0
+SYF_A.US,D,20211026,000000,26.94,27,26.84,26.84,118143,0
+SYF_A.US,D,20211027,000000,26.88,26.9,26.8,26.86,62898,0
+SYF_A.US,D,20211028,000000,26.9,27.03,26.83,26.9101,34632,0
+SYF_A.US,D,20211029,000000,26.43,26.69,26.43,26.67,63047,0
+SYF_A.US,D,20211101,000000,26.68,26.87,26.5919,26.83,23357,0
+SYF_A.US,D,20211102,000000,26.84,26.84,26.6812,26.77,26148,0
+SYF_A.US,D,20211103,000000,26.79,26.79,26.71,26.79,33321,0
+SYF_A.US,D,20211104,000000,26.79,27.035,26.75,26.94,39677,0
+SYF_A.US,D,20211105,000000,26.94,26.99,26.85,26.96,32052,0
+SYF_A.US,D,20211108,000000,26.97,26.97,26.825,26.87,26676,0
+SYF_A.US,D,20211109,000000,26.99,27,26.83,26.91,14070,0
+SYF_A.US,D,20211110,000000,26.93,26.93,26.5,26.54,30216,0
+SYF_A.US,D,20211111,000000,26.65,26.69,26.41,26.42,16657,0
+SYF_A.US,D,20211112,000000,26.54,26.54,26.34,26.42,24319,0
+SYF_A.US,D,20211115,000000,26.5,26.5,26.22,26.25,33085,0
+SYF_A.US,D,20211116,000000,26.33,26.401,26.04,26.14,60621,0
+SYF_A.US,D,20211117,000000,26.2,26.35,26.0399,26.22,40285,0
+SYF_A.US,D,20211118,000000,26.35,26.35,26.13,26.18,11046,0
+SYF_A.US,D,20211119,000000,26.3,26.3,26.12,26.18,32960,0
+SYF_A.US,D,20211122,000000,26.2,26.3,26,26.11,23296,0
+SYF_A.US,D,20211123,000000,26.18,26.18,25.895,25.95,19604,0
+SYF_A.US,D,20211124,000000,26,26.35,25.93,26.29,73517,0
+SYF_A.US,D,20211126,000000,26.19,26.19,25.87,26.01,20769,0
+SYF_A.US,D,20211129,000000,26.19,26.24,25.96,26.2,75307,0
+SYF_A.US,D,20211130,000000,26.2,26.33,26.06,26.3,114563,0
+SYF_A.US,D,20211201,000000,26.33,26.56,26.33,26.48,58076,0
+SYF_A.US,D,20211202,000000,26.41,26.75,26.41,26.54,27637,0
+SYF_A.US,D,20211203,000000,26.69,26.69,26.49,26.54,26503,0
+SYF_A.US,D,20211206,000000,26.58,26.6499,26.55,26.6,23469,0
+SYF_A.US,D,20211207,000000,26.7,26.84,26.6357,26.78,14874,0
+SYF_A.US,D,20211208,000000,26.78,26.78,26.64,26.755,16998,0
+SYF_A.US,D,20211209,000000,26.63,26.83,26.63,26.74,23955,0
+SYF_A.US,D,20211210,000000,26.81,26.81,26.55,26.68,40657,0
+SYF_A.US,D,20211213,000000,26.61,26.62,26.49,26.58,33665,0
+SYF_A.US,D,20211214,000000,26.47,26.5516,26.42,26.49,14615,0
+SYF_A.US,D,20211215,000000,26.43,26.56,26.43,26.5344,25154,0
+SYF_A.US,D,20211216,000000,26.55,26.77,26.55,26.71,23530,0
+SYF_A.US,D,20211217,000000,26.7,26.7385,26.5,26.5,24250,0
+SYF_A.US,D,20211220,000000,26.49,26.71,26.49,26.62,19547,0
+SYF_A.US,D,20211221,000000,26.7,26.73,26.55,26.7,19583,0
+SYF_A.US,D,20211222,000000,26.62,26.885,26.62,26.86,22254,0
+SYF_A.US,D,20211223,000000,26.92,26.93,26.6049,26.64,12480,0
+SYF_A.US,D,20211227,000000,26.7,26.774,26.6426,26.69,20541,0
+SYF_A.US,D,20211228,000000,26.7,26.79,26.66,26.71,10234,0
+SYF_A.US,D,20211229,000000,26.78,26.84,26.6444,26.8,17321,0
+SYF_A.US,D,20211230,000000,26.8,27.04,26.8,26.99,20361,0
+SYF_A.US,D,20211231,000000,26.84,27.08,26.819,26.93,49278,0
+SYF_A.US,D,20220103,000000,27.04,27.08,26.83,26.905,45728,0
+SYF_A.US,D,20220104,000000,26.9,26.93,26.6217,26.7,32851,0
+SYF_A.US,D,20220105,000000,26.7,26.82,26.2,26.27,37407,0
+SYF_A.US,D,20220106,000000,26.43,26.61,26.12,26.6,27034,0
+SYF_A.US,D,20220107,000000,26.5,26.6111,26.14,26.31,31702,0
+SYF_A.US,D,20220110,000000,26.3,26.425,26.11,26.19,36922,0
+SYF_A.US,D,20220111,000000,26.26,26.47,26.1819,26.39,19897,0
+SYF_A.US,D,20220112,000000,26.41,26.5081,26.3,26.3,29136,0
+SYF_A.US,D,20220113,000000,26.39,26.565,26.32,26.49,12394,0
+SYF_A.US,D,20220114,000000,26.44,26.57,26.3,26.54,27290,0
+SYF_A.US,D,20220118,000000,26.4,26.49,26.24,26.28,28268,0
+SYF_A.US,D,20220119,000000,26.39,26.42,26.33,26.39,24323,0
+SYF_A.US,D,20220120,000000,26.52,26.52,26.39,26.4,38065,0
+SYF_A.US,D,20220121,000000,26.3,26.395,26.18,26.21,24570,0
+SYF_A.US,D,20220124,000000,26.14,26.2,25.9,26.11,65489,0
+SYF_A.US,D,20220125,000000,26.03,26.158,25.92,25.97,39413,0
+SYF_A.US,D,20220126,000000,26.02,26.27,25.6,25.8744,87749,0
+SYF_A.US,D,20220127,000000,26.09,26.09,25.3209,25.41,74782,0
+SYF_A.US,D,20220128,000000,25.46,25.6413,25.36,25.47,45827,0
+SYF_A.US,D,20220131,000000,25.4,26.115,25.4,25.99,168983,0
+SYF_A.US,D,20220201,000000,26.01,26.11,25.87,26,40705,0
+SYF_A.US,D,20220202,000000,26,26.34,25.71,25.71,46548,0
+SYF_A.US,D,20220203,000000,25.58,25.69,25.37,25.4697,85054,0
+SYF_A.US,D,20220204,000000,25.4,25.6,25.01,25.085,119304,0
+SYF_A.US,D,20220207,000000,25.21,25.24,25.06,25.09,56767,0
+SYF_A.US,D,20220208,000000,25.1,25.1799,24.81,25.15,94501,0
+SYF_A.US,D,20220209,000000,25.06,25.06,24.79,24.93,67056,0
+SYF_A.US,D,20220210,000000,24.83,24.87,24.11,24.27,121592,0
+SYF_A.US,D,20220211,000000,24.39,24.63,24.1778,24.25,91171,0
+SYF_A.US,D,20220214,000000,24.16,24.27,23.79,23.99,107371,0
+SYF_A.US,D,20220215,000000,24.15,24.4981,23.9669,24.23,105304,0
+SYF_A.US,D,20220216,000000,24.23,24.38,24,24.28,70997,0
+SYF_A.US,D,20220217,000000,24.32,24.3961,23.998,24.06,68389,0
+SYF_A.US,D,20220218,000000,24.06,24.25,23.9995,24.04,46347,0
+SYF_A.US,D,20220222,000000,23.93,24.1901,23.8,24.05,87922,0
+SYF_A.US,D,20220223,000000,24.14,24.19,23.86,23.91,47133,0
+SYF_A.US,D,20220224,000000,23.8,24.14,23.6,24.14,92021,0
+SYF_A.US,D,20220225,000000,24.25,24.5,24.18,24.5,30611,0
+SYF_A.US,D,20220228,000000,24.46,24.74,24.3,24.74,47499,0
+SYF_A.US,D,20220301,000000,24.6,24.9,24.4896,24.82,27952,0
+SYF_A.US,D,20220302,000000,24.84,24.87,24.7,24.83,41027,0
+SYF_A.US,D,20220303,000000,24.96,24.9996,24.44,24.51,45931,0
+SYF_A.US,D,20220304,000000,24.69,24.7533,24.19,24.19,23727,0
+SYF_A.US,D,20220307,000000,24.21,24.25,23.95,23.95,45928,0
+SYF_A.US,D,20220308,000000,23.86,24.17,23.67,23.7618,27920,0
+SYF_A.US,D,20220309,000000,23.89,24.1,23.8501,23.89,61513,0
+SYF_A.US,D,20220310,000000,23.9,24.0377,23.52,23.63,30398,0
+SYF_A.US,D,20220311,000000,23.58,23.9814,23.44,23.53,29091,0
+SYF_A.US,D,20220314,000000,23.61,23.61,23.08,23.18,57459,0
+SYF_A.US,D,20220315,000000,23.21,23.81,23.04,23.15,75130,0
+SYF_A.US,D,20220316,000000,23.15,23.5766,23.15,23.43,87032,0
+SYF_A.US,D,20220317,000000,23.48,23.85,23.42,23.7,87892,0
+SYF_A.US,D,20220318,000000,23.58,23.99,23.58,23.95,61119,0
+SYF_A.US,D,20220321,000000,23.89,24.1,23.59,23.63,55474,0
+SYF_A.US,D,20220322,000000,23.66,23.93,23.5,23.72,47461,0
+SYF_A.US,D,20220323,000000,23.66,23.96,23.59,23.9,49654,0
+SYF_A.US,D,20220324,000000,23.9,23.96,23.8,23.83,32692,0
+SYF_A.US,D,20220325,000000,23.87,23.95,23.27,23.44,59283,0
+SYF_A.US,D,20220328,000000,23.51,23.6985,23.28,23.55,47346,0
+SYF_A.US,D,20220329,000000,23.66,23.93,23.66,23.89,44142,0
+SYF_A.US,D,20220330,000000,23.87,24.1,23.8159,24.055,84568,0
+SYF_A.US,D,20220331,000000,24.09,24.42,24.05,24.36,39324,0
+SYF_A.US,D,20220401,000000,24.27,24.27,23.94,24.1699,69381,0
+SYF_A.US,D,20220404,000000,24.28,24.32,23.91,23.96,52608,0
+SYF_A.US,D,20220405,000000,23.91,24,23.61,23.68,59425,0
+SYF_A.US,D,20220406,000000,23.5,23.55,23.12,23.21,141736,0
+SYF_A.US,D,20220407,000000,23.16,23.5673,23.16,23.28,50827,0
+SYF_A.US,D,20220408,000000,23.17,23.3276,23.17,23.2,49980,0
+SYF_A.US,D,20220411,000000,23.2,23.2124,22.36,22.4,100472,0
+SYF_A.US,D,20220412,000000,22.64,22.67,22.33,22.55,51189,0
+SYF_A.US,D,20220413,000000,22.55,22.9,22.43,22.9,53182,0
+SYF_A.US,D,20220414,000000,22.87,22.87,22.42,22.49,53978,0
+SYF_A.US,D,20220418,000000,22.57,22.6897,22.33,22.5,45424,0
+SYF_A.US,D,20220419,000000,22.45,22.6386,22.37,22.43,65962,0
+SYF_A.US,D,20220420,000000,22.57,22.85,22.4525,22.55,24467,0
+SYF_A.US,D,20220421,000000,22.63,22.71,22.21,22.21,52172,0
+SYF_A.US,D,20220422,000000,22.21,22.35,21.91,22.1,62681,0
+SYF_A.US,D,20220425,000000,22.23,22.5699,22.12,22.22,59762,0
+SYF_A.US,D,20220426,000000,22.33,22.4,22.1,22.11,26457,0
+SYF_A.US,D,20220427,000000,22.21,22.2868,21.33,21.39,95089,0
+SYF_A.US,D,20220428,000000,21.45,21.97,20.85,21.26,124998,0
+SYF_A.US,D,20220429,000000,20.88,21.07,20.45,20.68,171036,0
+SYF_A.US,D,20220502,000000,20.68,20.7454,20.22,20.48,72070,0
+SYF_A.US,D,20220503,000000,20.51,20.98,19.895,20.15,72690,0
+SYF_A.US,D,20220504,000000,20.19,20.4651,19.93,20.35,381388,0
+SYF_A.US,D,20220505,000000,20.1,20.1,19.34,19.87,190169,0
+SYF_A.US,D,20220506,000000,19.79,19.92,18.91,19.29,280257,0
+SYF_A.US,D,20220509,000000,19.02,19.5096,18.686,18.79,172310,0
+SYF_A.US,D,20220510,000000,19.14,19.25,18.9,18.98,89354,0
+SYF_A.US,D,20220511,000000,18.92,19.4,18.92,19.09,133100,0
+SYF_A.US,D,20220512,000000,19.16,19.35,18.91,19.27,125545,0
+SYF_A.US,D,20220513,000000,19.38,19.69,19.38,19.64,84529,0
+SYF_A.US,D,20220516,000000,19.735,20.1,19.4,19.94,85936,0
+SYF_A.US,D,20220517,000000,20.01,20.18,19.63,19.64,130494,0
+SYF_A.US,D,20220518,000000,19.7,19.8607,19.17,19.36,109020,0
+SYF_A.US,D,20220519,000000,19.21,19.7,19.21,19.43,150226,0
+SYF_A.US,D,20220520,000000,19.54,19.6,19.14,19.26,150405,0
+SYF_A.US,D,20220523,000000,19.2,19.64,19.08,19.165,185080,0
+SYF_A.US,D,20220524,000000,19.22,19.83,19.1011,19.83,173493,0
+SYF_A.US,D,20220525,000000,19.83,20.89,19.83,20.78,129009,0
+SYF_A.US,D,20220526,000000,20.92,21.4214,20.6849,21.06,194035,0
+SYF_A.US,D,20220527,000000,21.11,21.8,21.11,21.47,121549,0
+SYF_A.US,D,20220531,000000,21.53,21.53,21.12,21.18,139225,0
+SYF_A.US,D,20220601,000000,21.29,21.2999,20.78,20.98,74434,0
+SYF_A.US,D,20220602,000000,20.95,21.05,20.72,21.04,70979,0
+SYF_A.US,D,20220603,000000,20.82,20.99,20.717,20.99,54403,0
+SYF_A.US,D,20220606,000000,21.07,21.07,20.4756,20.5,90455,0
+SYF_A.US,D,20220607,000000,20.59,20.85,20.5,20.77,77990,0
+SYF_A.US,D,20220608,000000,20.8,20.85,20.55,20.65,85061,0
+SYF_A.US,D,20220609,000000,20.65,20.74,20.33,20.33,56636,0
+SYF_A.US,D,20220610,000000,20.21,20.21,19.15,19.22,329278,0
+SYF_A.US,D,20220613,000000,18.94,18.94,18.4501,18.53,121515,0
+SYF_A.US,D,20220614,000000,18.69,18.75,18.15,18.34,114557,0
+SYF_A.US,D,20220615,000000,18.45,18.87,18.38,18.78,154299,0
+SYF_A.US,D,20220616,000000,18.52,18.7199,18.3,18.36,72304,0
+SYF_A.US,D,20220617,000000,18.29,18.51,18.2801,18.4,59249,0
+SYF_A.US,D,20220621,000000,18.56,18.79,18.4,18.5,82995,0
+SYF_A.US,D,20220622,000000,18.48,18.77,18.32,18.7,125440,0
+SYF_A.US,D,20220623,000000,18.61,18.8824,18.53,18.58,85643,0
+SYF_A.US,D,20220624,000000,18.67,18.8705,18.6,18.68,166714,0
+SYF_A.US,D,20220627,000000,18.75,18.8899,18.6,18.78,185129,0
+SYF_A.US,D,20220628,000000,18.82,18.97,18.62,18.7,67790,0
+SYF_A.US,D,20220629,000000,18.77,19.01,18.5801,18.97,182464,0
+SYF_A.US,D,20220630,000000,18.97,19.29,18.8118,19.1,105060,0
+SYF_A.US,D,20220701,000000,19.18,19.58,19.18,19.39,58031,0
+SYF_A.US,D,20220705,000000,19.27,19.4799,19.02,19.33,94036,0
+SYF_A.US,D,20220706,000000,19.25,19.46,19.06,19.3,95778,0
+SYF_A.US,D,20220707,000000,19.27,19.4799,19.15,19.42,100427,0
+SYF_A.US,D,20220708,000000,19.34,19.665,19.34,19.66,90335,0
+SYF_A.US,D,20220711,000000,19.66,19.68,19.52,19.586,47684,0
+SYF_A.US,D,20220712,000000,19.64,19.865,19.58,19.62,167253,0
+SYF_A.US,D,20220713,000000,19.4,19.6,19.35,19.5,137315,0
+SYF_A.US,D,20220714,000000,19.39,19.4099,19.15,19.19,74640,0
+SYF_A.US,D,20220715,000000,19.27,19.41,19.2152,19.36,54919,0
+SYF_A.US,D,20220718,000000,19.46,19.76,19.46,19.58,135719,0
+SYF_A.US,D,20220719,000000,19.68,19.82,19.55,19.66,130972,0
+SYF_A.US,D,20220720,000000,19.71,19.8077,19.62,19.74,99595,0
+SYF_A.US,D,20220721,000000,19.74,20.33,19.7309,20.08,84120,0
+SYF_A.US,D,20220722,000000,20.18,20.7,20.18,20.6,69211,0
+SYF_A.US,D,20220725,000000,20.69,20.74,20.41,20.5,84328,0
+SYF_A.US,D,20220726,000000,20.57,20.98,20.54,20.82,162880,0
+SYF_A.US,D,20220727,000000,20.85,21.07,20.58,21.05,90969,0
+SYF_A.US,D,20220728,000000,21.09,21.1699,20.66,20.73,172885,0
+SYF_A.US,D,20220729,000000,20.48,20.7,20.41,20.66,124564,0
+SYF_A.US,D,20220801,000000,20.57,20.8782,20.57,20.61,162873,0
+SYF_A.US,D,20220802,000000,20.64,21.7254,20.6,21.31,156721,0
+SYF_A.US,D,20220803,000000,21.41,22.09,21.2885,22.09,103238,0
+SYF_A.US,D,20220804,000000,21.97,22.31,21.97,22.14,65577,0
+SYF_A.US,D,20220805,000000,21.99,22.1566,21.71,21.88,36162,0
+SYF_A.US,D,20220808,000000,21.99,22.13,21.76,21.98,61018,0
+SYF_A.US,D,20220809,000000,21.98,21.98,21.5,21.63,63211,0
+SYF_A.US,D,20220810,000000,21.83,22.1899,21.78,22.05,64205,0
+SYF_A.US,D,20220811,000000,22.06,22.11,21.23,21.27,141768,0
+SYF_A.US,D,20220812,000000,21.27,21.6091,21.01,21.48,132165,0
+SYF_A.US,D,20220815,000000,21.62,21.72,21.33,21.6,86426,0
+SYF_A.US,D,20220816,000000,21.67,21.68,21.3,21.68,95257,0
+SYF_A.US,D,20220817,000000,21.5,21.5,21.06,21.23,53547,0
+SYF_A.US,D,20220818,000000,21.32,21.32,20.925,21,82912,0
+SYF_A.US,D,20220819,000000,20.8,20.85,20.45,20.85,135643,0
+SYF_A.US,D,20220822,000000,20.69,20.69,20.27,20.33,74876,0
+SYF_A.US,D,20220823,000000,20.32,20.43,19.41,19.86,152984,0
+SYF_A.US,D,20220824,000000,19.8,20.33,19.5811,20.25,64390,0
+SYF_A.US,D,20220825,000000,20.18,20.76,20.18,20.48,89010,0
+SYF_A.US,D,20220826,000000,20.45,20.6,20.13,20.25,70289,0
+SYF_A.US,D,20220829,000000,20.18,20.255,20,20.11,51935,0
+SYF_A.US,D,20220830,000000,20.24,20.2962,19.95,20.14,48093,0
+SYF_A.US,D,20220831,000000,20.26,20.3,19.84,19.95,64747,0
+SYF_A.US,D,20220901,000000,19.85,20.0683,19.48,19.91,65348,0
+SYF_A.US,D,20220902,000000,20.11,20.2,19.92,19.99,28507,0
+SYF_A.US,D,20220906,000000,20.06,20.2574,19.66,19.8,43225,0
+SYF_A.US,D,20220907,000000,19.88,20.15,19.7224,19.99,48657,0
+SYF_A.US,D,20220908,000000,19.97,20.24,19.85,19.94,70783,0
+SYF_A.US,D,20220909,000000,20.01,20.41,19.9473,20.41,40033,0
+SYF_A.US,D,20220912,000000,20.42,20.57,20.3379,20.38,39670,0
+SYF_A.US,D,20220913,000000,20.09,20.4,20.09,20.3,40362,0
+SYF_A.US,D,20220914,000000,20.23,20.39,19.93,20.07,78380,0
+SYF_A.US,D,20220915,000000,19.9,20.1001,19.64,19.6403,51699,0
+SYF_A.US,D,20220916,000000,19.36,19.86,19.32,19.78,37383,0
+SYF_A.US,D,20220919,000000,19.73,19.78,19.43,19.5,58669,0
+SYF_A.US,D,20220920,000000,19.4,19.4,19.05,19.07,61561,0
+SYF_A.US,D,20220921,000000,19.12,19.3943,18.97,19.15,64324,0
+SYF_A.US,D,20220922,000000,19.09,19.09,18.59,18.79,63868,0
+SYF_A.US,D,20220923,000000,18.84,18.93,18.53,18.5714,75919,0
+SYF_A.US,D,20220926,000000,18.36,18.72,17.82,18.02,85886,0
+SYF_A.US,D,20220927,000000,18.05,18.48,18,18.16,98333,0
+SYF_A.US,D,20220928,000000,18.25,18.86,18.055,18.83,125847,0
+SYF_A.US,D,20220929,000000,18.75,18.75,18.2001,18.32,101309,0
+SYF_A.US,D,20220930,000000,18.3,18.5,18.0801,18.3,380881,0
+SYF_A.US,D,20221003,000000,18.41,18.765,18.41,18.49,49550,0
+SYF_A.US,D,20221004,000000,18.62,19.08,18.62,18.68,45630,0
+SYF_A.US,D,20221005,000000,18.55,18.564,18.4,18.52,36046,0
+SYF_A.US,D,20221006,000000,18.51,18.6094,18.45,18.45,48719,0
+SYF_A.US,D,20221007,000000,18.26,18.345,18.12,18.16,53450,0
+SYF_A.US,D,20221010,000000,18.26,18.26,17.85,18.08,53056,0
+SYF_A.US,D,20221011,000000,18.15,18.25,17.75,17.83,74113,0
+SYF_A.US,D,20221012,000000,17.75,17.92,17.66,17.92,53218,0
+SYF_A.US,D,20221013,000000,17.66,17.9,17.35,17.55,109926,0
+SYF_A.US,D,20221014,000000,17.65,17.806,17.43,17.5,40422,0
+SYF_A.US,D,20221017,000000,17.65,17.9,17.5406,17.57,73161,0
+SYF_A.US,D,20221018,000000,17.66,17.7511,17.4425,17.65,67697,0
+SYF_A.US,D,20221019,000000,17.65,17.695,17.47,17.55,95242,0
+SYF_A.US,D,20221020,000000,17.59,17.59,17.11,17.17,70976,0
+SYF_A.US,D,20221021,000000,17.1,17.36,17,17.16,89649,0
+SYF_A.US,D,20221024,000000,17.2,17.5,17.13,17.22,71077,0
+SYF_A.US,D,20221025,000000,17.33,17.6,17.2698,17.49,95269,0
+SYF_A.US,D,20221026,000000,17.43,17.6498,17.25,17.28,415903,0
+SYF_A.US,D,20221027,000000,17.34,17.5109,17.16,17.19,109981,0
+SYF_A.US,D,20221028,000000,17.2,17.45,17.2,17.42,51817,0
+SYF_A.US,D,20221031,000000,17.13,17.3,16.8845,16.97,123987,0
+SYF_A.US,D,20221101,000000,17.2,17.3587,17.03,17.08,96442,0
+SYF_A.US,D,20221102,000000,17.13,17.46,17,17.05,78175,0
+SYF_A.US,D,20221103,000000,17.01,17.01,16.79,16.94,142367,0
+SYF_A.US,D,20221104,000000,17,17,16.7,16.802,85475,0
+SYF_A.US,D,20221107,000000,16.85,16.96,16.66,16.81,113119,0
+SYF_A.US,D,20221108,000000,16.97,17.19,16.8,17.06,117445,0
+SYF_A.US,D,20221109,000000,17.18,17.24,16.83,17.05,99483,0
+SYF_A.US,D,20221110,000000,17.51,18.08,17.41,17.98,86644,0
+SYF_A.US,D,20221111,000000,18.03,18.4099,17.9117,18.2226,61435,0
+SYF_A.US,D,20221114,000000,18.32,18.53,18.07,18.07,98750,0
+SYF_A.US,D,20221115,000000,18.58,18.74,18.31,18.7,69710,0
+SYF_A.US,D,20221116,000000,18.76,18.84,18.3711,18.66,52878,0
+SYF_A.US,D,20221117,000000,18.43,18.64,18.43,18.58,56953,0
+SYF_A.US,D,20221118,000000,18.52,18.5226,18.07,18.17,81693,0
+SYF_A.US,D,20221121,000000,18.38,18.49,18.15,18.35,84951,0
+SYF_A.US,D,20221122,000000,18.54,18.71,18.3523,18.43,106361,0
+SYF_A.US,D,20221123,000000,18.57,18.89,18.43,18.87,47873,0
+SYF_A.US,D,20221125,000000,18.89,19,18.72,19,31617,0
+SYF_A.US,D,20221128,000000,18.73,18.99,18.63,18.78,82676,0
+SYF_A.US,D,20221129,000000,18.62,18.89,18.4,18.55,90961,0
+SYF_A.US,D,20221130,000000,18.64,18.6699,18.3,18.55,110096,0
+SYF_A.US,D,20221201,000000,18.69,18.89,18.61,18.79,134875,0
+SYF_A.US,D,20221202,000000,18.61,19.12,18.56,19.03,80303,0
+SYF_A.US,D,20221205,000000,18.94,19.1135,18.45,18.45,65757,0
+SYF_A.US,D,20221206,000000,18.45,18.6099,18.1,18.15,93693,0
+SYF_A.US,D,20221207,000000,18.23,18.52,18.172,18.4549,90680,0
+SYF_A.US,D,20221208,000000,18.42,18.67,18.2,18.35,108103,0
+SYF_A.US,D,20221209,000000,18.24,18.32,18.01,18.06,87155,0
+SYF_A.US,D,20221212,000000,18.17,18.17,17.75,17.87,116785,0
+SYF_A.US,D,20221213,000000,18.26,18.3862,17.91,18.1,94070,0
+SYF_A.US,D,20221214,000000,18.19,18.233,17.96,18.1449,76430,0
+SYF_A.US,D,20221215,000000,18.07,18.0725,17.83,17.997,66083,0
+SYF_A.US,D,20221216,000000,17.91,18.42,17.83,18.26,113522,0
+SYF_A.US,D,20221219,000000,18.13,18.3,17.82,17.89,67452,0
+SYF_A.US,D,20221220,000000,17.83,18.26,17.77,18,144082,0
+SYF_A.US,D,20221221,000000,18.05,18.17,17.88,17.98,92779,0
+SYF_A.US,D,20221222,000000,17.98,18.07,17.7,17.75,92722,0
+SYF_A.US,D,20221223,000000,17.75,17.875,17.5438,17.65,69909,0
+SYF_A.US,D,20221227,000000,17.65,17.7135,17.2108,17.45,92036,0
+SYF_A.US,D,20221228,000000,17.28,17.48,17.01,17.01,114857,0
+SYF_A.US,D,20221229,000000,17.01,17.3,17.01,17.03,101439,0
+SYF_A.US,D,20221230,000000,17.12,17.35,17.03,17.15,189023,0
+SYF_A.US,D,20230103,000000,17.43,17.5599,17.26,17.42,51513,0
+SYF_A.US,D,20230104,000000,17.55,18.18,17.52,18.12,64736,0
+SYF_A.US,D,20230105,000000,18.05,18.43,17.79,18.04,133033,0
+SYF_A.US,D,20230106,000000,18.1,18.5985,18.1,18.29,98482,0
+SYF_A.US,D,20230109,000000,18.36,18.62,18.31,18.36,137659,0
+SYF_A.US,D,20230110,000000,18.34,18.475,18.25,18.425,78810,0
+SYF_A.US,D,20230111,000000,18.44,18.56,18.3501,18.56,90621,0
+SYF_A.US,D,20230112,000000,18.65,18.9915,18.45,18.79,68163,0
+SYF_A.US,D,20230113,000000,18.67,19.12,18.52,19.02,66958,0
+SYF_A.US,D,20230117,000000,19.11,19.5,18.78,19.5,136653,0
+SYF_A.US,D,20230118,000000,19.67,19.905,19.31,19.6245,109260,0
+SYF_A.US,D,20230119,000000,19.58,19.6,19.27,19.4,95474,0
+SYF_A.US,D,20230120,000000,19.49,19.49,19.24,19.31,90120,0
+SYF_A.US,D,20230123,000000,19.39,19.6,19.26,19.54,81224,0
+SYF_A.US,D,20230124,000000,19.6,19.68,19.49,19.5,104533,0
+SYF_A.US,D,20230125,000000,19.39,19.89,19.39,19.81,119075,0
+SYF_A.US,D,20230126,000000,19.86,19.96,19.735,19.95,102873,0
+SYF_A.US,D,20230127,000000,19.82,20.13,19.82,19.92,83029,0
+SYF_A.US,D,20230130,000000,19.8,20,19.7,19.8,240936,0
+SYF_A.US,D,20230131,000000,19.91,19.93,19.735,19.81,237026,0
+SYF_A.US,D,20230201,000000,19.53,19.65,19.2,19.6,276106,0
+SYF_A.US,D,20230202,000000,19.61,19.97,19.6001,19.96,117886,0
+SYF_A.US,D,20230203,000000,19.36,19.7199,19.36,19.43,112826,0
+SYF_A.US,D,20230206,000000,19.22,19.375,19.15,19.27,66995,0
+SYF_A.US,D,20230207,000000,19.19,19.2988,18.72,18.9,97525,0
+SYF_A.US,D,20230208,000000,18.97,19.51,18.97,19.51,98001,0
+SYF_A.US,D,20230209,000000,19.52,19.66,19.3142,19.41,96053,0
+SYF_A.US,D,20230210,000000,19.33,19.3985,19.21,19.31,69206,0
+SYF_A.US,D,20230213,000000,19.4,19.5,19.26,19.48,80096,0
+SYF_A.US,D,20230214,000000,19.43,19.4973,19.1231,19.3,110239,0
+SYF_A.US,D,20230215,000000,19.32,19.41,19.23,19.39,59756,0
+SYF_A.US,D,20230216,000000,19.26,19.34,19.13,19.24,61240,0
+SYF_A.US,D,20230217,000000,19.11,19.25,18.7,19.06,150204,0
+SYF_A.US,D,20230221,000000,18.89,18.89,18.33,18.33,79932,0
+SYF_A.US,D,20230222,000000,18.48,18.76,18.34,18.76,50489,0
+SYF_A.US,D,20230223,000000,18.82,19.1,18.695,19.06,71673,0
+SYF_A.US,D,20230224,000000,18.88,18.88,18.705,18.84,27680,0
+SYF_A.US,D,20230227,000000,18.95,18.95,18.74,18.86,39927,0
+SYF_A.US,D,20230228,000000,18.79,19.01,18.6101,18.82,115781,0
+SYF_A.US,D,20230301,000000,18.91,18.9399,18.6317,18.8,34840,0
+SYF_A.US,D,20230302,000000,18.62,18.7,18.2765,18.6,174147,0
+SYF_A.US,D,20230303,000000,18.8,18.82,18.5848,18.77,47682,0
+SYF_A.US,D,20230306,000000,18.68,18.89,18.65,18.8,43989,0
+SYF_A.US,D,20230307,000000,18.74,18.78,18.55,18.73,35552,0
+SYF_A.US,D,20230308,000000,18.73,18.79,18.57,18.77,41079,0
+SYF_A.US,D,20230309,000000,18.77,18.85,17.91,18.03,94080,0
+SYF_A.US,D,20230310,000000,17.45,17.7649,16.47,17,265977,0
+SYF_A.US,D,20230313,000000,14.51,15.8,14.01,14.815,477596,0
+SYF_A.US,D,20230314,000000,16.45,16.98,16.01,16.08,260159,0
+SYF_A.US,D,20230315,000000,15.82,16.69,13.72,14.36,557980,0
+SYF_A.US,D,20230316,000000,14.17,15.4,13.95,15.15,425892,0
+SYF_A.US,D,20230317,000000,15.23,15.25,14.3,14.76,419755,0
+SYF_A.US,D,20230320,000000,15.41,16.05,15.4,15.57,244146,0
+SYF_A.US,D,20230321,000000,15.9,16.71,15.9,16.53,145388,0
+SYF_A.US,D,20230322,000000,16.5,17.0178,16.5,16.65,85954,0
+SYF_A.US,D,20230323,000000,16.62,16.79,15.82,16.1,171900,0
+SYF_A.US,D,20230324,000000,16.1,16.1,15.57,15.74,182421,0
+SYF_A.US,D,20230327,000000,16.04,16.65,15.76,16.6,94815,0
+SYF_A.US,D,20230328,000000,16.55,16.915,16.21,16.37,57473,0
+SYF_A.US,D,20230329,000000,16.51,17.36,16.51,17.11,141435,0
+SYF_A.US,D,20230330,000000,17.13,17.3984,17.02,17.2,104697,0
+SYF_A.US,D,20230331,000000,17.25,17.5046,16.89,17.04,442451,0
+SYF_A.US,D,20230403,000000,17.13,17.58,16.75,17,104467,0
+SYF_A.US,D,20230404,000000,17.03,17.1161,16.51,16.71,83603,0
+SYF_A.US,D,20230405,000000,16.55,16.55,16.25,16.33,71525,0
+SYF_A.US,D,20230406,000000,16.31,16.51,16.14,16.26,45704,0
+SYF_A.US,D,20230410,000000,16.2,16.3999,16.07,16.15,76373,0
+SYF_A.US,D,20230411,000000,16.12,16.4,16.03,16.27,103333,0
+SYF_A.US,D,20230412,000000,16.36,16.3799,15.8408,15.87,127714,0
+SYF_A.US,D,20230413,000000,15.88,16.41,15.6,16.26,93302,0
+SYF_A.US,D,20230414,000000,16.27,16.965,16.1,16.82,77607,0
+SYF_A.US,D,20230417,000000,16.81,17.11,16.54,17.05,52679,0
+SYF_A.US,D,20230418,000000,17.02,17.08,16.8,17.03,44774,0
+SYF_A.US,D,20230419,000000,17.08,17.16,16.68,17.15,107842,0
+SYF_A.US,D,20230420,000000,16.97,17.01,16.85,17.01,82041,0
+SYF_A.US,D,20230421,000000,17.12,17.4,17.01,17.2639,45172,0
+SYF_A.US,D,20230424,000000,17.36,17.38,16.92,17.03,108846,0
+SYF_A.US,D,20230425,000000,16.82,16.98,16.75,16.9,106801,0
+SYF_A.US,D,20230426,000000,17,17.03,16.82,16.9,93111,0
+SYF_A.US,D,20230427,000000,16.9,17.2399,16.89,17.175,71978,0
+SYF_A.US,D,20230428,000000,17.07,17.4499,16.9,16.95,144356,0
+SYF_A.US,D,20230501,000000,16.7,16.75,16.14,16.38,100895,0
+SYF_A.US,D,20230502,000000,16.23,16.365,15.17,15.95,205119,0
+SYF_A.US,D,20230503,000000,15.85,16.1129,15.25,15.25,150351,0
+SYF_A.US,D,20230504,000000,14.9,15.89,14.39,14.72,349667,0
+SYF_A.US,D,20230505,000000,15.15,15.82,15.0001,15.25,122329,0
+SYF_A.US,D,20230508,000000,15.36,15.57,15.04,15.15,156058,0
+SYF_A.US,D,20230509,000000,15.15,15.1632,14.79,14.79,111325,0
+SYF_A.US,D,20230510,000000,15.12,15.235,14.7893,14.89,61245,0
+SYF_A.US,D,20230511,000000,14.86,15.1,14.62,14.675,156105,0
+SYF_A.US,D,20230512,000000,14.72,14.96,14.72,14.85,137235,0
+SYF_A.US,D,20230515,000000,15,16.25,14.92,15.9,267204,0
+SYF_A.US,D,20230516,000000,15.95,16.38,15.87,15.95,142295,0
+SYF_A.US,D,20230517,000000,16.07,16.48,16.0255,16.27,56541,0
+SYF_A.US,D,20230518,000000,16.21,16.5499,16.2,16.45,91580,0
+SYF_A.US,D,20230519,000000,16.5,17.19,16.21,16.9,172140,0
+SYF_A.US,D,20230522,000000,16.85,17.08,16.75,16.89,164405,0
+SYF_A.US,D,20230523,000000,16.75,17,16.75,16.75,122873,0
+SYF_A.US,D,20230524,000000,16.72,16.95,16.5925,16.835,61648,0
+SYF_A.US,D,20230525,000000,16.82,16.94,16.67,16.83,68671,0
+SYF_A.US,D,20230526,000000,16.75,17.0806,16.75,16.9,182579,0
+SYF_A.US,D,20230530,000000,17.05,17.49,16.95,17.3,73364,0
+SYF_A.US,D,20230531,000000,17.3,17.3,17.05,17.05,131847,0
+SYF_A.US,D,20230601,000000,17.11,17.6174,17.0616,17.39,45555,0
+SYF_A.US,D,20230602,000000,17.39,17.71,17.3,17.7,74574,0
+SYF_A.US,D,20230605,000000,17.55,17.7499,17.3,17.7,31292,0
+SYF_A.US,D,20230606,000000,17.76,17.9395,17.6401,17.84,44230,0
+SYF_A.US,D,20230607,000000,17.8,17.96,17.64,17.85,53610,0
+SYF_A.US,D,20230608,000000,17.88,17.885,17.65,17.86,39713,0
+SYF_A.US,D,20230609,000000,17.76,17.8886,17.44,17.44,46111,0
+SYF_A.US,D,20230612,000000,17.7,17.7,17.1801,17.24,34137,0
+SYF_A.US,D,20230613,000000,17.31,17.55,17.31,17.44,31081,0
+SYF_A.US,D,20230614,000000,17.36,17.4899,17.05,17.15,38168,0
+SYF_A.US,D,20230615,000000,17.25,17.25,17.05,17.1999,43678,0
+SYF_A.US,D,20230616,000000,17.2,17.3,17.01,17.031,25590,0
+SYF_A.US,D,20230620,000000,16.95,17.2799,16.78,16.78,42015,0
+SYF_A.US,D,20230621,000000,16.78,17.15,16.62,16.87,50807,0
+SYF_A.US,D,20230622,000000,16.8,17.0389,16.72,16.77,64836,0
+SYF_A.US,D,20230623,000000,16.77,16.98,16.62,16.65,31531,0
+SYF_A.US,D,20230626,000000,16.65,16.8116,16.55,16.64,33926,0
+SYF_A.US,D,20230627,000000,16.7,16.7,16.52,16.52,56777,0
+SYF_A.US,D,20230628,000000,16.48,16.61,16.37,16.45,89841,0
+SYF_A.US,D,20230629,000000,16.55,16.56,16.32,16.32,72690,0
+SYF_A.US,D,20230630,000000,16.48,16.78,16.32,16.74,173593,0
+SYF_A.US,D,20230703,000000,16.68,17.05,16.68,17.05,23272,0
+SYF_A.US,D,20230705,000000,16.76,17.0499,16.61,16.9899,41452,0
+SYF_A.US,D,20230706,000000,16.66,16.66,16.3117,16.45,58110,0
+SYF_A.US,D,20230707,000000,16.35,16.69,16.35,16.69,43863,0
+SYF_A.US,D,20230710,000000,16.58,16.7799,16.5344,16.57,24471,0
+SYF_A.US,D,20230711,000000,16.58,16.8,16.58,16.7,43795,0
+SYF_A.US,D,20230712,000000,16.85,16.9404,16.63,16.78,58243,0
+SYF_A.US,D,20230713,000000,16.81,16.88,16.65,16.7,113884,0
+SYF_A.US,D,20230714,000000,16.7,16.7,16.45,16.58,88775,0
+SYF_A.US,D,20230717,000000,16.6,16.69,16.49,16.61,96453,0
+SYF_A.US,D,20230718,000000,16.63,16.8,16.52,16.68,97244,0
+SYF_A.US,D,20230719,000000,16.72,16.98,16.68,16.98,202211,0
+SYF_A.US,D,20230720,000000,16.77,16.9544,16.7,16.92,48349,0
+SYF_A.US,D,20230721,000000,17,17.05,16.8355,16.95,77815,0
+SYF_A.US,D,20230724,000000,17.04,17.29,16.98,17.24,72619,0
+SYF_A.US,D,20230725,000000,17.18,17.24,17.0358,17.19,71664,0
+SYF_A.US,D,20230726,000000,17.1,17.94,17.1,17.65,93561,0
+SYF_A.US,D,20230727,000000,17.73,17.91,17.5,17.77,94645,0
+SYF_A.US,D,20230728,000000,17.55,17.55,17.1509,17.33,45620,0
+SYF_A.US,D,20230731,000000,17.4,17.74,17.12,17.24,68805,0
+SYF_A.US,D,20230801,000000,17.34,17.35,16.825,16.93,85234,0
+SYF_A.US,D,20230802,000000,16.79,16.8893,16.55,16.67,70779,0
+SYF_A.US,D,20230803,000000,16.64,16.7517,16.46,16.62,50834,0
+SYF_A.US,D,20230804,000000,16.65,16.9,16.62,16.72,39869,0
+SYF_A.US,D,20230807,000000,16.72,16.82,16.53,16.57,66364,0
+SYF_A.US,D,20230808,000000,16.5,16.75,16.5,16.59,36633,0
+SYF_A.US,D,20230809,000000,16.65,16.71,16.5101,16.6,44715,0
+SYF_A.US,D,20230810,000000,16.61,16.73,16.42,16.42,33202,0
+SYF_A.US,D,20230811,000000,16.38,16.59,16.38,16.54,32195,0
+SYF_A.US,D,20230814,000000,16.55,16.69,16.46,16.55,42851,0
+SYF_A.US,D,20230815,000000,16.47,16.5007,16.3,16.3,50126,0
+SYF_A.US,D,20230816,000000,16.3,16.4481,16.15,16.29,44999,0
+SYF_A.US,D,20230817,000000,16.16,16.1799,15.89,16.05,68024,0
+SYF_A.US,D,20230818,000000,15.91,16.25,15.86,16.01,110766,0
+SYF_A.US,D,20230821,000000,16.03,16.2408,16.01,16.06,35952,0
+SYF_A.US,D,20230822,000000,16.21,16.2589,16.06,16.06,56720,0
+SYF_A.US,D,20230823,000000,16.06,16.3498,16.06,16.26,36515,0
+SYF_A.US,D,20230824,000000,16.32,16.32,16.06,16.31,27127,0
+SYF_A.US,D,20230825,000000,16.37,16.6,16.1,16.55,33389,0
+SYF_A.US,D,20230828,000000,16.55,16.55,16.39,16.39,32027,0
+SYF_A.US,D,20230829,000000,16.31,16.535,16.2601,16.4,37752,0
+SYF_A.US,D,20230830,000000,16.35,16.48,16.28,16.48,29089,0
+SYF_A.US,D,20230831,000000,16.5,16.655,16.3,16.33,137534,0
+SYF_A.US,D,20230901,000000,16.41,16.5122,16.35,16.4697,22370,0
+SYF_A.US,D,20230905,000000,16.39,16.4737,16.33,16.37,26666,0
+SYF_A.US,D,20230906,000000,16.32,16.43,16.12,16.12,43208,0
+SYF_A.US,D,20230907,000000,16.07,16.345,16.06,16.06,31753,0
+SYF_A.US,D,20230908,000000,16.06,16.25,16.06,16.205,26543,0
+SYF_A.US,D,20230911,000000,16.28,16.3387,16.2,16.24,53577,0
+SYF_A.US,D,20230912,000000,16.2,16.4,16.2,16.38,33740,0
+SYF_A.US,D,20230913,000000,16.3,16.4199,16.29,16.36,26622,0
+SYF_A.US,D,20230914,000000,16.41,16.5,16.25,16.33,65206,0
+SYF_A.US,D,20230915,000000,16.26,16.38,16.14,16.29,54876,0
+SYF_A.US,D,20230918,000000,16.18,16.42,16.18,16.29,20051,0
+SYF_A.US,D,20230919,000000,16.2,16.39,16.1461,16.24,53081,0
+SYF_A.US,D,20230920,000000,16.27,16.445,16.12,16.25,63768,0
+SYF_A.US,D,20230921,000000,16,16.1807,15.82,15.995,38284,0
+SYF_A.US,D,20230922,000000,16.03,16.2199,15.9,16.2199,24368,0
+SYF_A.US,D,20230925,000000,15.87,16.26,15.87,16.14,61720,0
+SYF_A.US,D,20230926,000000,16.05,16.22,15.9101,16.08,95999,0
+SYF_A.US,D,20230927,000000,16.08,16.1,15.85,16.02,84706,0
+SYF_A.US,D,20230928,000000,15.91,16.31,15.9,16.09,43764,0
+SYF_A.US,D,20230929,000000,16.1,16.35,15.9,16.06,228358,0
+SYF_A.US,D,20231002,000000,16.17,16.2272,15.86,15.95,36865,0
+SYF_A.US,D,20231003,000000,15.95,15.95,15.49,15.52,94164,0
+SYF_A.US,D,20231004,000000,15.61,15.69,15.53,15.62,43714,0
+SYF_A.US,D,20231005,000000,15.56,15.605,15.51,15.51,34755,0
+SYF_A.US,D,20231006,000000,15.35,15.69,15.35,15.69,87357,0
+SYF_A.US,D,20231009,000000,15.6,15.85,15.45,15.85,61668,0
+SYF_A.US,D,20231010,000000,15.78,16.06,15.78,16.05,38166,0
+SYF_A.US,D,20231011,000000,16.05,16.181,15.92,16.1,45217,0
+SYF_A.US,D,20231012,000000,15.94,16.1696,15.66,16.04,46283,0
+SYF_A.US,D,20231013,000000,16.16,16.16,15.5,15.68,49198,0
+SYF_A.US,D,20231016,000000,15.63,15.9,15.54,15.6,33536,0
+SYF_A.US,D,20231017,000000,15.55,15.84,15.4313,15.81,55447,0
+SYF_A.US,D,20231018,000000,15.68,15.9199,15.35,15.35,59958,0
+SYF_A.US,D,20231019,000000,15.58,15.59,15.14,15.28,44857,0
+SYF_A.US,D,20231020,000000,15.2,15.6,15.18,15.47,77655,0
+SYF_A.US,D,20231023,000000,15.45,15.79,15.45,15.69,68624,0
+SYF_A.US,D,20231024,000000,15.71,15.81,14.91,15.05,173323,0
+SYF_A.US,D,20231025,000000,15.05,15.125,14.72,14.94,239298,0
+SYF_A.US,D,20231026,000000,15,15.4395,15,15.345,32321,0
+SYF_A.US,D,20231027,000000,15.4,15.4,15.16,15.2,32469,0
+SYF_A.US,D,20231030,000000,15.13,15.36,15.03,15.1,61078,0
+SYF_A.US,D,20231031,000000,14.93,15.04,14.5125,14.77,98684,0
+SYF_A.US,D,20231101,000000,14.63,15.22,14.63,15.19,110823,0
+SYF_A.US,D,20231102,000000,15.41,15.9,15.38,15.63,109615,0
+SYF_A.US,D,20231103,000000,15.76,15.98,15.71,15.9,86346,0
+SYF_A.US,D,20231106,000000,15.78,15.97,15.64,15.78,46784,0
+SYF_A.US,D,20231107,000000,15.77,15.89,15.65,15.75,43945,0
+SYF_A.US,D,20231108,000000,15.7,15.8999,15.69,15.75,56585,0
+SYF_A.US,D,20231109,000000,15.79,15.79,15.52,15.6,52207,0
+SYF_A.US,D,20231110,000000,15.75,15.75,15.45,15.58,46926,0
+SYF_A.US,D,20231113,000000,15.62,15.6937,15.31,15.47,78465,0
+SYF_A.US,D,20231114,000000,15.78,16,15.72,15.85,208853,0
+SYF_A.US,D,20231115,000000,15.91,15.93,15.78,15.9,61247,0
+SYF_A.US,D,20231116,000000,15.9,16.05,15.12,15.85,98342,0
+SYF_A.US,D,20231117,000000,15.65,15.8699,15.47,15.85,170684,0
+SYF_A.US,D,20231120,000000,15.92,15.9498,15.6903,15.94,71050,0
+SYF_A.US,D,20231121,000000,15.93,16.1,15.85,15.98,53420,0
+SYF_A.US,D,20231122,000000,15.99,16.02,15.77,16,47216,0
+SYF_A.US,D,20231124,000000,15.99,16.0693,15.9,16.06,14967,0
+SYF_A.US,D,20231127,000000,15.98,16.08,15.9,15.9,121293,0
+SYF_A.US,D,20231128,000000,15.91,15.97,15.83,15.95,89257,0
+SYF_A.US,D,20231129,000000,15.98,16.59,15.97,16.54,103139,0
+SYF_A.US,D,20231130,000000,16.45,16.7699,16.42,16.65,191641,0
+SYF_A.US,D,20231201,000000,16.73,17,16.56,16.92,129967,0
+SYF_A.US,D,20231204,000000,16.85,17.17,16.78,17.05,101100,0
+SYF_A.US,D,20231205,000000,17.1,17.3,17.02,17.15,110578,0
+SYF_A.US,D,20231206,000000,17.11,17.1954,16.8772,16.9,84293,0
+SYF_A.US,D,20231207,000000,16.86,17.07,16.78,16.89,125385,0
+SYF_A.US,D,20231208,000000,16.7,16.83,16.5113,16.76,121382,0
+SYF_A.US,D,20231211,000000,16.75,16.75,16.44,16.72,81688,0
+SYF_A.US,D,20231212,000000,16.79,16.83,16.624,16.73,66541,0
+SYF_A.US,D,20231213,000000,16.75,17.08,16.6,16.98,122447,0
+SYF_A.US,D,20231214,000000,17.17,17.34,17.05,17.2,157648,0
+SYF_A.US,D,20231215,000000,17.15,17.1999,16.89,17,149877,0
+SYF_A.US,D,20231218,000000,16.97,17.0798,16.56,16.71,189692,0
+SYF_A.US,D,20231219,000000,16.75,17.02,16.75,17,146131,0
+SYF_A.US,D,20231220,000000,16.95,17.14,16.93,17.05,101996,0
+SYF_A.US,D,20231221,000000,17.08,17.1999,16.79,17.12,123056,0
+SYF_A.US,D,20231222,000000,17.15,17.23,16.9,17.15,88788,0
+SYF_A.US,D,20231226,000000,17.19,17.55,17.11,17.478,84516,0
+SYF_A.US,D,20231227,000000,17.56,17.77,17.41,17.75,86535,0
+SYF_A.US,D,20231228,000000,17.64,17.78,17.37,17.51,102759,0
+SYF_A.US,D,20231229,000000,17.5,17.505,17.12,17.25,151927,0
+SYF_A.US,D,20240102,000000,17.15,17.4198,17.12,17.28,25163,0
+SYF_A.US,D,20240103,000000,17.28,17.449,17.1,17.1,70730,0
+SYF_A.US,D,20240104,000000,17.1,17.27,17.07,17.09,18500,0
+SYF_A.US,D,20240105,000000,17.1,17.4899,17.03,17.11,53511,0
+SYF_A.US,D,20240108,000000,17.18,17.43,17.15,17.33,64959,0
+SYF_A.US,D,20240109,000000,17.23,17.5399,17.2,17.27,49938,0
+SYF_A.US,D,20240110,000000,17.26,17.5599,17.12,17.12,53295,0
+SYF_A.US,D,20240111,000000,17.27,17.42,17.12,17.42,58211,0
+SYF_A.US,D,20240112,000000,17.59,17.8,17.575,17.71,150224,0
+SYF_A.US,D,20240116,000000,17.72,17.73,17.52,17.63,158867,0
+SYF_A.US,D,20240117,000000,17.6,17.74,17.53,17.65,96300,0
+SYF_A.US,D,20240118,000000,17.62,17.64,17.4,17.45,73293,0
+SYF_A.US,D,20240119,000000,17.46,17.57,17.43,17.55,84716,0
+SYF_A.US,D,20240122,000000,17.6,17.74,17.5601,17.74,106225,0
+SYF_A.US,D,20240123,000000,17.72,17.8299,17.65,17.81,101070,0
+SYF_A.US,D,20240124,000000,17.81,18.23,17.75,18.23,308674,0
+SYF_A.US,D,20240125,000000,18.3,18.64,18.22,18.55,98802,0
+SYF_A.US,D,20240126,000000,18.5,18.74,18.32,18.67,102975,0
+SYF_A.US,D,20240129,000000,18.77,19.4999,18.76,19.37,330067,0
+SYF_A.US,D,20240130,000000,19.39,19.72,19.31,19.7,73399,0
+SYF_A.US,D,20240131,000000,19.6,19.73,19.26,19.31,62747,0
+SYF_A.US,D,20240201,000000,19.5,19.5286,19.01,19.4,117960,0
+SYF_A.US,D,20240202,000000,18.86,19.24,18.8,19.0439,49066,0
+SYF_A.US,D,20240205,000000,18.96,18.96,18.45,18.72,54514,0
+SYF_A.US,D,20240206,000000,18.75,18.88,18.29,18.6,61389,0
+SYF_A.US,D,20240207,000000,18.64,19.09,18.4758,18.79,53580,0
+SYF_A.US,D,20240208,000000,18.76,18.78,18.48,18.74,99663,0
+SYF_A.US,D,20240209,000000,18.76,18.8,18.5401,18.68,101222,0
+SYF_A.US,D,20240212,000000,18.66,18.9037,18.59,18.85,47657,0
+SYF_A.US,D,20240213,000000,18.57,18.65,18.33,18.41,64184,0
+SYF_A.US,D,20240214,000000,18.41,18.6899,18.3,18.46,52561,0
+SYF_A.US,D,20240215,000000,18.4,18.9115,18.1,18.71,506178,0
+SYF_A.US,D,20240216,000000,18.65,18.7,18.17,18.22,102641,0
+SYF_A.US,D,20240220,000000,18.16,18.5574,18.16,18.27,85964,0
+SYF_A.US,D,20240221,000000,18.28,18.6668,18.25,18.38,98753,0
+SYF_A.US,D,20240222,000000,18.46,18.67,18.46,18.54,128486,0
+SYF_A.US,D,20240223,000000,18.55,18.74,18.5205,18.65,143017,0
+SYF_A.US,D,20240226,000000,18.7,18.77,18.48,18.55,54425,0
+SYF_A.US,D,20240227,000000,18.59,18.695,18.35,18.5,60237,0
+SYF_A.US,D,20240228,000000,18.48,18.58,18.41,18.57,71800,0
+SYF_A.US,D,20240229,000000,18.63,18.88,18.4507,18.76,209518,0
+SYF_A.US,D,20240301,000000,18.68,18.74,18.5,18.63,77664,0
+SYF_A.US,D,20240304,000000,18.54,18.5851,18.45,18.45,91777,0
+SYF_A.US,D,20240305,000000,18.54,18.6125,18.5,18.61,27513,0
+SYF_A.US,D,20240306,000000,18.65,18.73,18.52,18.65,67921,0
+SYF_A.US,D,20240307,000000,18.66,18.99,18.66,18.98,52024,0
+SYF_A.US,D,20240308,000000,19.02,19.3572,19.01,19.21,92345,0
+SYF_A.US,D,20240311,000000,19.1,19.25,19.01,19.16,56822,0
+SYF_A.US,D,20240312,000000,19.16,19.16,18.92,19.16,47151,0
+SYF_A.US,D,20240313,000000,19.04,19.4184,19.0371,19.39,42659,0
+SYF_A.US,D,20240314,000000,19.32,19.32,19.0593,19.25,71034,0
+SYF_A.US,D,20240315,000000,19.2,19.3,19.11,19.2,58246,0
+SYF_A.US,D,20240318,000000,19.26,19.39,19.15,19.18,60552,0
+SYF_A.US,D,20240319,000000,19.24,19.6098,19.195,19.55,87366,0
+SYF_A.US,D,20240320,000000,19.46,19.8,19.4,19.75,69443,0
+SYF_A.US,D,20240321,000000,19.68,20.03,19.57,19.78,94817,0
+SYF_A.US,D,20240322,000000,19.89,19.9,19.62,19.81,54005,0
+SYF_A.US,D,20240325,000000,19.72,19.75,19.31,19.46,96047,0
+SYF_A.US,D,20240326,000000,19.46,19.65,19.32,19.53,78681,0
+SYF_A.US,D,20240327,000000,19.52,19.59,19.37,19.55,75317,0
+SYF_A.US,D,20240328,000000,19.47,19.86,18.72,18.85,379387,0
+SYF_A.US,D,20240401,000000,18.97,18.9999,18.58,18.66,141769,0
+SYF_A.US,D,20240402,000000,18.39,18.54,18.12,18.25,133264,0
+SYF_A.US,D,20240403,000000,18.14,18.465,18.05,18.4,95341,0
+SYF_A.US,D,20240404,000000,18.5,18.615,17.93,17.99,87289,0
+SYF_A.US,D,20240405,000000,17.94,18.14,17.93,17.94,136009,0
+SYF_A.US,D,20240408,000000,18,18.23,17.99,18.19,47862,0
+SYF_A.US,D,20240409,000000,18.2,18.45,18.2,18.4,70400,0
+SYF_A.US,D,20240410,000000,18.17,18.19,17.77,17.95,86197,0
+SYF_A.US,D,20240411,000000,17.95,18,17.69,18,90588,0
+SYF_A.US,D,20240412,000000,17.9,18.11,17.75,17.8,45791,0
+SYF_A.US,D,20240415,000000,17.81,17.84,17.36,17.49,80553,0
+SYF_A.US,D,20240416,000000,17.4,17.6299,17.31,17.59,64312,0
+SYF_A.US,D,20240417,000000,17.69,17.85,17.59,17.75,43376,0
+SYF_A.US,D,20240418,000000,17.76,17.7679,17.5001,17.58,74265,0
+SYF_A.US,D,20240419,000000,17.55,17.7,17.54,17.58,50524,0
+SYF_A.US,D,20240422,000000,17.65,17.87,17.605,17.85,62607,0
+SYF_A.US,D,20240423,000000,17.87,18.16,17.79,18.16,57882,0
+SYF_A.US,D,20240424,000000,18.17,18.2147,18.0044,18.16,44760,0
+SYF_A.US,D,20240425,000000,17.95,18.19,17.7,18.13,80995,0
+SYF_A.US,D,20240426,000000,18.19,18.31,17.88,18.02,52588,0
+SYF_A.US,D,20240429,000000,18.14,18.24,18.05,18.12,33494,0
+SYF_A.US,D,20240430,000000,18.1,18.23,17.8,17.8,39513,0
+SYF_A.US,D,20240501,000000,17.87,18.33,17.7501,18.11,61878,0
+SYF_A.US,D,20240502,000000,18.1899,18.36,18.16,18.33,56482,0
+SYF_A.US,D,20240503,000000,18.1,18.3,18.1,18.2,49590,0
+SYF_A.US,D,20240506,000000,18.3,18.43,18.1608,18.26,78282,0
+SYF_A.US,D,20240507,000000,18.38,18.41,18.11,18.25,60890,0
+SYF_A.US,D,20240508,000000,18.15,18.2699,17.9,18.07,50164,0
+SYF_A.US,D,20240509,000000,18,18.2,18,18.08,28386,0
+SYF_A.US,D,20240510,000000,18.18,18.18,17.7101,18.1,75669,0
+SYF_A.US,D,20240513,000000,18.15,18.22,17.89,18.185,47049,0
+SYF_A.US,D,20240514,000000,18.11,18.145,17.98,18.01,80906,0
+SYF_A.US,D,20240515,000000,18.21,18.44,18.1678,18.43,53713,0
+SYF_A.US,D,20240516,000000,18.33,18.5,18.33,18.45,54688,0
+SYF_A.US,D,20240517,000000,18.37,18.44,18.06,18.28,71243,0
+SYF_A.US,D,20240520,000000,18.26,18.35,18.01,18.23,66998,0
+SYF_A.US,D,20240521,000000,18.29,18.32,18.1218,18.27,48782,0
+SYF_A.US,D,20240522,000000,18.27,18.27,18.02,18.02,36802,0
+SYF_A.US,D,20240523,000000,18.1,18.1,17.57,17.79,123652,0
+SYF_A.US,D,20240524,000000,17.83,17.96,17.75,17.84,48477,0
+SYF_A.US,D,20240528,000000,17.9,18.1684,17.68,17.73,38476,0
+SYF_A.US,D,20240529,000000,17.67,17.79,17.55,17.66,45155,0
+SYF_A.US,D,20240530,000000,17.7472,17.985,17.67,17.83,31822,0
+SYF_A.US,D,20240531,000000,17.93,18.645,17.74,18.47,147568,0
+SYF_A.US,D,20240603,000000,18.4,18.65,18.2309,18.27,78881,0
+SYF_A.US,D,20240604,000000,18.34,18.5699,18.34,18.49,40772,0
+SYF_A.US,D,20240605,000000,18.6,18.6,18.32,18.445,27571,0
+SYF_A.US,D,20240606,000000,18.5,18.5899,18.33,18.45,31395,0
+SYF_A.US,D,20240607,000000,18.5076,18.5076,18.1682,18.41,17094,0
+SYF_A.US,D,20240610,000000,18.3,18.41,18.1,18.33,30346,0
+SYF_A.US,D,20240611,000000,18.2,18.48,18.1003,18.36,31175,0
+SYF_A.US,D,20240612,000000,18.63,18.8,18.44,18.64,58734,0
+SYF_A.US,D,20240613,000000,18.6,18.72,18.33,18.48,43888,0
+SYF_A.US,D,20240614,000000,18.42,18.6,18.13,18.26,23079,0
+SYF_A.US,D,20240617,000000,18.2,18.37,18.1,18.37,49664,0
+SYF_A.US,D,20240618,000000,18.33,18.57,18.2627,18.36,20560,0
+SYF_A.US,D,20240620,000000,18.31,18.56,18.31,18.36,27420,0
+SYF_A.US,D,20240621,000000,18.37,18.6,18.36,18.6,26579,0
+SYF_A.US,D,20240624,000000,18.48,18.59,18.48,18.56,36744,0
+SYF_A.US,D,20240625,000000,18.56,18.56,18.35,18.42,43250,0
+SYF_A.US,D,20240626,000000,18.31,18.49,18.3,18.405,47651,0
+SYF_A.US,D,20240627,000000,18.36,18.5,18.31,18.42,27169,0
+SYF_A.US,D,20240628,000000,18.48,18.4982,18.19,18.21,60017,0
+SYF_A.US,D,20240701,000000,18.29,18.391,18.15,18.23,49651,0
+SYF_A.US,D,20240702,000000,18.24,18.4099,18.24,18.29,18367,0
+SYF_A.US,D,20240703,000000,18.29,18.38,18.26,18.28,56658,0
+SYF_A.US,D,20240705,000000,18.34,18.4,18.25,18.34,38464,0
+SYF_A.US,D,20240708,000000,18.39,18.49,18.29,18.35,40297,0
+SYF_A.US,D,20240709,000000,18.35,18.4744,18.2701,18.41,52256,0
+SYF_A.US,D,20240710,000000,18.41,18.6,18.39,18.47,69540,0
+SYF_A.US,D,20240711,000000,18.56,19,18.53,19,51090,0
+SYF_A.US,D,20240712,000000,18.88,19.24,18.88,19.2,29874,0
+SYF_A.US,D,20240715,000000,19.21,19.39,19.02,19.35,63658,0
+SYF_A.US,D,20240716,000000,19.32,19.58,19.295,19.4,117127,0
+SYF_A.US,D,20240717,000000,19.32,19.51,19.32,19.47,33414,0
+SYF_A.US,D,20240718,000000,19.42,19.7,19.42,19.56,66470,0
+SYF_A.US,D,20240719,000000,19.48,19.7234,19.48,19.57,14807,0
+SYF_A.US,D,20240722,000000,19.57,20.03,19.5223,19.82,62860,0
+SYF_A.US,D,20240723,000000,19.79,19.95,19.66,19.79,47200,0
+SYF_A.US,D,20240724,000000,19.73,19.91,19.63,19.74,46424,0
+SYF_A.US,D,20240725,000000,19.81,19.88,19.64,19.75,22205,0
+SYF_A.US,D,20240726,000000,19.68,19.96,19.68,19.85,27343,0
+SYF_A.US,D,20240729,000000,19.86,19.86,19.6715,19.8,29218,0
+SYF_A.US,D,20240730,000000,19.8,19.8894,19.7,19.8,35389,0
+SYF_A.US,D,20240731,000000,19.81,19.82,19.25,19.51,222084,0
+SYF_A.US,D,20240801,000000,19.48,19.71,19.45,19.58,75966,0
+SYF_A.US,D,20240802,000000,19.46,19.74,19.4,19.73,49275,0
+SYF_A.US,D,20240805,000000,18.65,19.36,18.65,19.04,48028,0
+SYF_A.US,D,20240806,000000,19.01,19.2999,18.84,19.12,39670,0
+SYF_A.US,D,20240807,000000,19.06,19.21,18.9,19.04,31100,0
+SYF_A.US,D,20240808,000000,19.02,19.19,18.8,19.17,40291,0
+SYF_A.US,D,20240809,000000,19.07,19.2,18.99,19.1,28287,0
+SYF_A.US,D,20240812,000000,19.01,19.16,18.75,19.03,38956,0
+SYF_A.US,D,20240813,000000,19.1999,19.2,18.95,19.1,28023,0
+SYF_A.US,D,20240814,000000,19.12,19.4845,19.12,19.29,43106,0
+SYF_A.US,D,20240815,000000,19.26,19.3359,19.03,19.11,90665,0
+SYF_A.US,D,20240816,000000,19.21,19.43,19.1201,19.34,23010,0
+SYF_A.US,D,20240819,000000,19.34,19.4895,19.1991,19.25,51646,0
+SYF_A.US,D,20240820,000000,19.25,19.59,19.23,19.51,52410,0
+SYF_A.US,D,20240821,000000,19.51,19.83,19.5,19.8,48637,0
+SYF_A.US,D,20240822,000000,19.8,19.84,19.7,19.76,49850,0
+SYF_A.US,D,20240823,000000,19.76,20.05,19.5,19.97,58523,0
+SYF_A.US,D,20240826,000000,19.97,20.126,19.8,20.02,44396,0
+SYF_A.US,D,20240827,000000,19.9,20.01,19.84,19.94,64360,0
+SYF_A.US,D,20240828,000000,20.059,20.11,19.8,20.03,56273,0
+SYF_A.US,D,20240829,000000,19.92,20.0887,19.82,19.82,59513,0
+SYF_A.US,D,20240830,000000,19.82,19.9399,19.53,19.65,82818,0
+SYF_A.US,D,20240903,000000,19.75,19.88,19.75,19.85,48240,0
+SYF_A.US,D,20240904,000000,19.91,20.17,19.9086,20.15,39310,0
+SYF_A.US,D,20240905,000000,20.19,20.48,20.14,20.34,72251,0
+SYF_A.US,D,20240906,000000,20.31,20.439,19.93,20.19,44469,0
+SYF_A.US,D,20240909,000000,20.2,20.5,20.2,20.5,38446,0
+SYF_A.US,D,20240910,000000,20.5,20.52,20.2,20.4,50383,0
+SYF_A.US,D,20240911,000000,20.35,20.5,20.16,20.26,52967,0
+SYF_A.US,D,20240912,000000,20.39,20.58,20.27,20.55,52843,0
+SYF_A.US,D,20240913,000000,20.55,20.8148,20.505,20.71,46072,0
+SYF_A.US,D,20240916,000000,20.66,21.085,20.64,20.91,47120,0
+SYF_A.US,D,20240917,000000,21.06,21.4,21,21.12,80659,0
+SYF_A.US,D,20240918,000000,21.17,21.6198,21.17,21.35,72644,0
+SYF_A.US,D,20240919,000000,21.51,21.6214,21.37,21.37,35783,0
+SYF_A.US,D,20240920,000000,21.37,21.5,21.27,21.39,38442,0
+SYF_A.US,D,20240923,000000,21.33,21.5199,21.31,21.49,61892,0
+SYF_A.US,D,20240924,000000,21.35,21.93,21.2701,21.73,104732,0
+SYF_A.US,D,20240925,000000,21.82,21.94,21.6304,21.85,65643,0
+SYF_A.US,D,20240926,000000,21.91,21.91,21.61,21.69,20534,0
+SYF_A.US,D,20240927,000000,21.63,21.75,21.51,21.51,54476,0
+SYF_A.US,D,20240930,000000,21.51,21.51,21.0101,21.35,117818,0
+SYF_A.US,D,20241001,000000,21.17,21.42,21.105,21.2,35054,0
+SYF_A.US,D,20241002,000000,21.2,21.5,21.03,21.3,104035,0
+SYF_A.US,D,20241003,000000,21.43,21.44,21.05,21.05,89548,0
+SYF_A.US,D,20241004,000000,20.94,21.01,20.845,20.9,51097,0
+SYF_A.US,D,20241007,000000,20.89,20.9,20.552,20.61,40269,0
+SYF_A.US,D,20241008,000000,20.65,20.88,20.5301,20.8429,27332,0
+SYF_A.US,D,20241009,000000,20.79,21.1799,20.78,20.78,48072,0
+SYF_A.US,D,20241010,000000,20.94,21.08,20.6501,21.005,41576,0
+SYF_A.US,D,20241011,000000,21,21.5792,20.9001,21.35,51961,0
+SYF_A.US,D,20241014,000000,21.21,21.44,21.21,21.25,33248,0
+SYF_A.US,D,20241015,000000,21.31,21.62,20.92,21.03,115640,0
+SYF_A.US,D,20241016,000000,21.03,21.29,20.95,21.12,94393,0
+SYF_A.US,D,20241017,000000,21.1,21.2,21.035,21.05,36900,0
+SYF_A.US,D,20241018,000000,21.11,21.255,21.09,21.12,37398,0
+SYF_A.US,D,20241021,000000,21.11,21.16,20.84,21.15,58101,0
+SYF_A.US,D,20241022,000000,21.13,21.1785,20.75,20.9,73394,0
+SYF_A.US,D,20241023,000000,20.75,20.9758,20.5467,20.62,67545,0
+SYF_A.US,D,20241024,000000,20.69,20.9599,20.57,20.75,38115,0
+SYF_A.US,D,20241025,000000,20.8,20.863,20.4,20.45,71814,0
+SYF_A.US,D,20241028,000000,20.65,20.7,20.45,20.69,52883,0
+SYF_A.US,D,20241029,000000,20.56,20.98,20.41,20.97,110983,0
+SYF_A.US,D,20241030,000000,20.99,21.24,20.81,20.88,60471,0
+SYF_A.US,D,20241031,000000,20.82,21.15,20.64,20.66,117620,0
+SYF_A.US,D,20241101,000000,20.73,20.9999,20.59,20.72,75067,0
+SYF_A.US,D,20241104,000000,20.47,20.82,20.47,20.82,34752,0
+SYF_A.US,D,20241105,000000,20.73,21.24,20.73,21.24,59164,0
+SYF_A.US,D,20241106,000000,21.01,21.1999,20.82,21.15,54853,0
+SYF_A.US,D,20241107,000000,21.05,21.299,21,21.25,69441,0
+SYF_A.US,D,20241108,000000,21.21,21.47,21.2,21.47,40699,0
+SYF_A.US,D,20241111,000000,21.37,21.4201,21.1,21.28,45739,0
+SYF_A.US,D,20241112,000000,21.13,21.2718,20.65,20.76,88585,0
+SYF_A.US,D,20241113,000000,20.81,20.93,20.41,20.56,97487,0
+SYF_A.US,D,20241114,000000,20.58,20.7208,20.26,20.3,81405,0
+SYF_A.US,D,20241115,000000,20.28,20.48,20.1,20.48,52286,0
+SYF_A.US,D,20241118,000000,20.395,20.5,20.24,20.3,56154,0
+SYF_A.US,D,20241119,000000,20.315,20.32,20.16,20.265,49787,0
+SYF_A.US,D,20241120,000000,20.15,20.22,19.93,20.1,68278,0
+SYF_A.US,D,20241121,000000,20.2,20.52,20.0279,20.52,62605,0
+SYF_A.US,D,20241122,000000,20.46,20.66,20.29,20.58,23197,0
+SYF_A.US,D,20241125,000000,20.65,20.83,20.4,20.4,49628,0
+SYF_A.US,D,20241126,000000,20.36,20.3999,20.04,20.25,35140,0
+SYF_A.US,D,20241127,000000,20.2,20.4,20.19,20.4,32154,0
+SYF_A.US,D,20241129,000000,20.25,20.95,20.1106,20.93,97718,0
+SYF_A.US,D,20241202,000000,20.8,20.8236,20.22,20.37,45717,0
+SYF_A.US,D,20241203,000000,20.384,20.48,20.1,20.31,67747,0
+SYF_A.US,D,20241204,000000,20.4,20.65,20.4,20.56,48757,0
+SYF_A.US,D,20241205,000000,20.65,20.8,20.43,20.65,30847,0
+SYF_A.US,D,20241206,000000,20.61,21,20.57,20.84,53328,0
+SYF_A.US,D,20241209,000000,20.72,20.83,20.57,20.75,47049,0
+SYF_A.US,D,20241210,000000,20.615,20.74,20.41,20.49,71074,0
+SYF_A.US,D,20241211,000000,20.4736,20.525,20.18,20.19,91260,0
+SYF_A.US,D,20241212,000000,20.25,20.2624,20,20,81793,0
+SYF_A.US,D,20241213,000000,20.01,20.06,19.74,19.98,126429,0
+SYF_A.US,D,20241216,000000,19.96,20.01,19.65,19.73,62886,0
+SYF_A.US,D,20241217,000000,19.78,19.8345,19.41,19.48,135895,0
+SYF_A.US,D,20241218,000000,19.4,19.5999,19.23,19.26,66942,0
+SYF_A.US,D,20241219,000000,19.18,19.27,18.75,18.88,147708,0
+SYF_A.US,D,20241220,000000,19.09,19.4138,18.94,19.25,77636,0
+SYF_A.US,D,20241223,000000,19.33,19.3969,19.05,19.14,110896,0
+SYF_A.US,D,20241224,000000,19.17,19.17,18.81,18.85,88726,0
+SYF_A.US,D,20241226,000000,19,19,18.85,18.96,62298,0
+SYF_A.US,D,20241227,000000,18.85,19.05,18.82,18.93,75175,0
+SYF_A.US,D,20241230,000000,19.02,19.37,18.88,19.34,79392,0
+SYF_A.US,D,20241231,000000,19.25,19.45,18.88,19.18,305633,0
+SYF_A.US,D,20250102,000000,19.295,19.8999,19.25,19.82,50916,0
+SYF_A.US,D,20250103,000000,19.98,20.08,19.72,20.07,72580,0
+SYF_A.US,D,20250106,000000,20,20.15,19.9,20.1,53441,0
+SYF_A.US,D,20250107,000000,20.1,20.12,19.61,19.77,146915,0
+SYF_A.US,D,20250108,000000,19.7,19.9013,19.54,19.75,79257,0
+SYF_A.US,D,20250110,000000,19.67,19.67,19.11,19.2501,90307,0
+SYF_A.US,D,20250113,000000,19.1916,19.25,19,19,49934,0
+SYF_A.US,D,20250114,000000,19.13,19.4,19.04,19.23,49091,0
+SYF_A.US,D,20250115,000000,19.54,19.65,19.39,19.46,108514,0
+SYF_A.US,D,20250116,000000,19.48,19.91,19.299,19.4,104901,0
+SYF_A.US,D,20250117,000000,19.42,19.54,19.25,19.25,43344,0
+SYF_A.US,D,20250121,000000,19.45,19.67,19.42,19.5,128806,0
+SYF_A.US,D,20250122,000000,19.65,19.65,19.373,19.4725,53739,0
+SYF_A.US,D,20250123,000000,19.49,19.59,19.35,19.59,61602,0
+SYF_A.US,D,20250124,000000,19.55,19.72,19.37,19.51,106884,0
+SYF_A.US,D,20250127,000000,19.51,19.64,19.42,19.5,173691,0
+SYF_A.US,D,20250128,000000,19.69,19.69,19.2,19.5,66307,0
+SYF_A.US,D,20250129,000000,19.45,19.626,19.26,19.4772,60818,0
+SYF_A.US,D,20250130,000000,19.62,19.67,19.4359,19.515,80936,0
+SYF_A.US,D,20250131,000000,19.55,19.7,19.3,19.5,64855,0
+SYF_A.US,D,20250203,000000,19.07,19.15,18.95,19.03,47585,0
+SYF_A.US,D,20250204,000000,19.0944,19.14,18.9601,19.1,37139,0
+SYF_A.US,D,20250205,000000,19.24,19.24,19.05,19.2,72349,0
+SYF_A.US,D,20250206,000000,19.26,19.26,19.06,19.1621,41930,0
+SYF_A.US,D,20250207,000000,19.065,19.1399,18.99,19.05,27694,0
+SYF_A.US,D,20250210,000000,19.095,19.13,19.0311,19.07,36711,0
+SYF_A.US,D,20250211,000000,19.02,19.1,19.01,19.08,31098,0
+SYF_A.US,D,20250212,000000,18.96,19.02,18.84,18.91,72635,0
+SYF_A.US,D,20250213,000000,19.0884,19.1399,18.96,19.03,46963,0
+SYF_A.US,D,20250214,000000,19.17,19.19,18.95,19.03,57442,0
+SYF_A.US,D,20250218,000000,19.1089,19.1089,18.97,19.03,52965,0
+SYF_A.US,D,20250219,000000,19.0503,19.0833,18.96,18.96,49741,0
+SYF_A.US,D,20250220,000000,19.01,19.0799,18.92,18.964,46298,0
+SYF_A.US,D,20250221,000000,19.0201,19.06,18.94,19.005,41541,0
+SYF_A.US,D,20250224,000000,19.05,19.19,19,19.18,48863,0
+SYF_A.US,D,20250225,000000,19.16,19.47,19.15,19.45,62477,0
+SYF_A.US,D,20250226,000000,19.395,19.5,19.26,19.32,45051,0
+SYF_A.US,D,20250227,000000,19.4999,19.4999,19.25,19.36,25060,0
+SYF_A.US,D,20250228,000000,19.26,19.5,19.12,19.27,49080,0
+SYF_A.US,D,20250303,000000,19.37,19.37,19.167,19.26,29549,0
+SYF_A.US,D,20250304,000000,19.25,19.33,18.95,19.11,51576,0
+SYF_A.US,D,20250305,000000,19.05,19.2312,18.94,18.94,112318,0
+SYF_A.US,D,20250306,000000,18.9,19.0299,18.85,18.92,37316,0
+SYF_A.US,D,20250307,000000,18.985,19.0479,18.85,18.85,42430,0
+SYF_A.US,D,20250310,000000,18.9,18.9,18.59,18.604,59895,0
+SYF_A.US,D,20250311,000000,18.7,18.7493,18.46,18.59,52807,0
+SYF_A.US,D,20250312,000000,18.976,18.976,18.55,18.63,49778,0
+SYF_A.US,D,20250313,000000,18.6323,18.7,18.51,18.66,38069,0
+SYF_A.US,D,20250314,000000,18.7,18.75,18.62,18.63,48198,0
+SYF_A.US,D,20250317,000000,18.7671,18.7671,18.61,18.7,55003,0
+SYF_A.US,D,20250318,000000,18.69,18.73,18.5601,18.63,22909,0
+SYF_A.US,D,20250319,000000,18.6809,18.81,18.65,18.81,36236,0
+SYF_A.US,D,20250320,000000,18.8,18.879,18.64,18.78,25373,0
+SYF_A.US,D,20250321,000000,18.755,18.8023,18.63,18.69,24879,0
+SYF_A.US,D,20250324,000000,18.85,18.8673,18.59,18.75,48194,0
+SYF_A.US,D,20250325,000000,18.76,18.8,18.69,18.75,18299,0
+SYF_A.US,D,20250326,000000,18.84,18.84,18.42,18.43,52049,0
+SYF_A.US,D,20250327,000000,18.4707,18.51,18.26,18.32,64158,0
+SYF_A.US,D,20250328,000000,18.355,18.38,18.0004,18.03,64925,0
+SYF_A.US,D,20250331,000000,18.02,18.02,17.63,17.63,349814,0
+SYF_A.US,D,20250401,000000,17.68,17.8484,17.5,17.65,127529,0
+SYF_A.US,D,20250402,000000,17.6105,17.75,17.56,17.73,56690,0
+SYF_A.US,D,20250403,000000,17.4,17.57,17.25,17.53,138214,0
+SYF_A.US,D,20250404,000000,17.4,17.68,16.83,17.04,134888,0
+SYF_A.US,D,20250407,000000,17.07,17.46,16.4,16.67,150861,0
+SYF_A.US,D,20250408,000000,17.1389,17.1389,16.49,16.58,97615,0
+SYF_A.US,D,20250409,000000,16.5,17.26,16.19,17.23,135169,0
+SYF_A.US,D,20250410,000000,17.33,17.33,16.72,16.83,103858,0
+SYF_A.US,D,20250411,000000,16.72,16.91,16.5101,16.91,61936,0
+SYF_A.US,D,20250414,000000,17.03,17.2,16.93,17.2,42195,0
+SYF_A.US,D,20250415,000000,17.17,17.32,17.15,17.17,63701,0
+SYF_A.US,D,20250416,000000,17.22,17.42,17.17,17.24,52352,0
+SYF_A.US,D,20250417,000000,17.2001,17.3899,17.04,17.19,47988,0
+SYF_A.US,D,20250421,000000,17.1044,17.16,16.9898,17.05,61384,0
+SYF_A.US,D,20250422,000000,17.2248,17.25,17.05,17.15,58606,0
+SYF_A.US,D,20250423,000000,17.36,17.53,17.33,17.44,83869,0
+SYF_A.US,D,20250424,000000,17.5,17.76,17.45,17.75,94883,0
+SYF_A.US,D,20250425,000000,17.71,17.79,17.65,17.7,56944,0
+SYF_A.US,D,20250428,000000,17.84,18.13,17.71,18.115,57222,0
+SYF_A.US,D,20250429,000000,18.15,18.37,18.035,18.3,36794,0
+SYF_A.US,D,20250430,000000,18.21,18.38,18.1273,18.19,42156,0
+SYF_A.US,D,20250501,000000,18.37,18.48,18.17,18.44,55198,0
+SYF_A.US,D,20250502,000000,18.4241,18.68,18.41,18.5,69181,0
+SYF_A.US,D,20250505,000000,18.6,18.6,18.06,18.22,46827,0
+SYF_A.US,D,20250506,000000,18.13,18.2499,17.9878,18.05,23728,0
+SYF_A.US,D,20250507,000000,17.3,18.0315,17.3,17.98,98194,0
+SYF_A.US,D,20250508,000000,18.15,18.15,17.83,17.84,43190,0
+SYF_A.US,D,20250509,000000,17.82,17.9,17.51,17.63,51057,0
+SYF_A.US,D,20250512,000000,17.8499,17.9099,17.62,17.67,69791,0
+SYF_A.US,D,20250513,000000,17.735,17.85,17.62,17.85,62809,0
+SYF_A.US,D,20250514,000000,17.8921,17.9,17.6008,17.67,31118,0
+SYF_A.US,D,20250515,000000,17.8493,17.8856,17.67,17.76,55012,0
+SYF_A.US,D,20250516,000000,17.85,18.0199,17.765,17.87,27776,0
+SYF_A.US,D,20250519,000000,17.7831,17.91,17.77,17.81,51153,0
+SYF_A.US,D,20250520,000000,17.84,18.04,17.83,17.8475,47640,0
+SYF_A.US,D,20250521,000000,17.84,17.84,17.51,17.51,57555,0
+SYF_A.US,D,20250522,000000,17.49,17.6338,17.42,17.48,54861,0
+SYF_A.US,D,20250523,000000,17.43,17.431,17.25,17.36,39052,0
+SYF_A.US,D,20250527,000000,17.54,17.7499,17.4415,17.54,42207,0
+SYF_A.US,D,20250528,000000,17.74,17.74,17.425,17.46,34631,0
+SYF_A.US,D,20250529,000000,17.5,17.6488,17.44,17.53,30532,0
+SYF_A.US,D,20250530,000000,17.595,17.9299,17.525,17.8,180001,0
+SYF_A.US,D,20250602,000000,18,18.28,17.97,18.05,213878,0
+SYF_A.US,D,20250603,000000,18.0988,18.2,18.04,18.2,42190,0
+SYF_A.US,D,20250604,000000,18.23,18.42,18.21,18.38,25018,0
+SYF_A.US,D,20250605,000000,18.45,18.5646,18.4,18.41,32358,0
+SYF_A.US,D,20250606,000000,18.41,18.44,18.25,18.3227,22872,0
+SYF_A.US,D,20250609,000000,18.3201,18.4199,18.25,18.37,29791,0
+SYF_A.US,D,20250610,000000,18.4355,18.51,18.33,18.51,39800,0
+SYF_A.US,D,20250611,000000,18.51,18.59,18.35,18.35,30644,0
+SYF_A.US,D,20250612,000000,18.61,18.62,18.3736,18.5,39161,0
+SYF_A.US,D,20250613,000000,18.44,18.49,18.32,18.42,23267,0
+SYF_A.US,D,20250616,000000,18.515,18.5499,18.25,18.3,32534,0
+SYF_A.US,D,20250617,000000,18.345,18.5,18.29,18.35,37549,0
+SYF_A.US,D,20250618,000000,18.48,18.54,18.33,18.33,27579,0
+SYF_A.US,D,20250620,000000,18.33,18.42,18.3101,18.35,29952,0
+SYF_A.US,D,20250623,000000,18.31,18.53,18.31,18.51,59551,0
+SYF_A.US,D,20250624,000000,18.55,18.8099,18.53,18.78,29673,0
+SYF_A.US,D,20250625,000000,18.71,18.8099,18.52,18.54,21599,0
+SYF_A.US,D,20250626,000000,18.55,18.6999,18.54,18.67,37642,0
+SYF_A.US,D,20250627,000000,18.65,18.67,18.42,18.42,58636,0
+SYF_A.US,D,20250630,000000,18.64,19.174,18.25,18.4,256824,0
+SYF_A.US,D,20250701,000000,18.52,18.85,18.44,18.82,87247,0
+SYF_A.US,D,20250702,000000,18.75,19.29,18.75,19.23,66848,0
+SYF_A.US,D,20250703,000000,19.25,19.42,19.25,19.365,29338,0
+SYF_A.US,D,20250707,000000,19.35,19.3718,19.25,19.33,115132,0
+SYF_A.US,D,20250708,000000,19.307,19.43,19.23,19.3599,256160,0
+SYF_A.US,D,20250709,000000,19.4252,19.4899,19.23,19.3,339477,0
+SYF_A.US,D,20250710,000000,19.4,19.51,19.35,19.48,50794,0
+SYF_A.US,D,20250711,000000,19.5,19.55,19.41,19.55,30659,0
+SYF_A.US,D,20250714,000000,19.4,19.54,19.3001,19.37,33144,0
+SYF_A.US,D,20250715,000000,19.37,19.469,19.27,19.29,55812,0
+SYF_A.US,D,20250716,000000,19.39,19.54,19.16,19.4,87415,0
+SYF_A.US,D,20250717,000000,19.4093,19.5499,19.36,19.44,22951,0
+SYF_A.US,D,20250718,000000,19.5099,19.5099,19.37,19.37,35750,0
+SYF_A.US,D,20250721,000000,19.4,19.5099,19.2901,19.41,66948,0
+SYF_A.US,D,20250722,000000,19.46,19.5,19.3,19.4,33255,0
+SYF_A.US,D,20250723,000000,19.4,19.47,19.37,19.46,27325,0
+SYF_A.US,D,20250724,000000,19.44,19.5,19.4,19.42,62941,0
+SYF_A.US,D,20250725,000000,19.41,19.55,19.41,19.53,43195,0
+SYF_A.US,D,20250728,000000,19.5,19.56,19.4468,19.51,20647,0
+SYF_A.US,D,20250729,000000,19.5,19.68,19.5,19.68,50162,0
+SYF_A.US,D,20250730,000000,19.6123,19.6951,19.4,19.58,23556,0
+SYF_A.US,D,20250731,000000,19.63,19.75,19.45,19.71,98989,0
+SYF_A.US,D,20250801,000000,19.69,19.7999,19.6019,19.72,29467,0
+SYF_A.US,D,20250804,000000,19.75,19.92,19.7,19.9,53075,0
+SYF_A.US,D,20250805,000000,19.54,19.5699,19.45,19.5332,44133,0
+SYF_A.US,D,20250806,000000,19.58,19.6,19.48,19.5599,55022,0
+SYF_A.US,D,20250807,000000,19.55,19.56,19.3718,19.43,56354,0
+SYF_A.US,D,20250808,000000,19.5,19.56,19.4201,19.5,29768,0
+SYF_A.US,D,20250811,000000,19.5,19.5599,19.45,19.4827,32780,0
+SYF_A.US,D,20250812,000000,19.5,19.64,19.46,19.64,61987,0
+SYF_A.US,D,20250813,000000,19.63,19.79,19.62,19.75,67895,0
+SYF_A.US,D,20250814,000000,19.7828,19.87,19.67,19.69,204309,0
+SYF_A.US,D,20250815,000000,19.8499,19.85,19.75,19.78,56314,0
+SYF_A.US,D,20250818,000000,19.8,19.85,19.76,19.85,22432,0
+SYF_A.US,D,20250819,000000,19.87,19.9599,19.72,19.73,60551,0
+SYF_A.US,D,20250820,000000,19.83,19.9599,19.63,19.66,40766,0
+SYF_A.US,D,20250821,000000,19.59,19.64,19.43,19.48,43270,0
+SYF_A.US,D,20250822,000000,19.53,19.98,19.48,19.88,48359,0
+SYF_A.US,D,20250825,000000,19.95,19.98,19.6014,19.74,33106,0
+SYF_A.US,D,20250826,000000,19.75,19.77,19.485,19.545,33404,0
+SYF_A.US,D,20250827,000000,19.8999,19.8999,19.47,19.8299,41602,0
+SYF_A.US,D,20250828,000000,19.75,19.87,19.73,19.84,26745,0
+SYF_A.US,D,20250829,000000,19.8999,19.9,19.58,19.62,81359,0
+SYF_A.US,D,20250902,000000,19.9148,19.9148,19.58,19.67,61421,0
+SYF_A.US,D,20250903,000000,19.68,19.75,19.6505,19.7,49888,0
+SYF_A.US,D,20250904,000000,19.755,19.87,19.7,19.76,20098,0
+SYF_A.US,D,20250905,000000,19.79,19.8975,19.79,19.85,33962,0
+SYF_A.US,D,20250908,000000,19.8507,20.04,19.85,20.04,61100,0
+SYF_A.US,D,20250909,000000,19.98,20.29,19.98,20.19,42691,0
+SYF_A.US,D,20250910,000000,20.23,20.294,20.1305,20.22,32680,0
+SYF_A.US,D,20250911,000000,20.2,20.5328,20.12,20.4,38253,0
+SYF_A.US,D,20250912,000000,20.37,20.53,20.31,20.47,55313,0
+SYF_A.US,D,20250915,000000,20.49,20.63,20.47,20.63,26858,0
+SYF_A.US,D,20250916,000000,20.6,20.6,20.37,20.51,51935,0
+SYF_A.US,D,20250917,000000,20.505,20.78,20.5,20.68,30541,0
+SYF_A.US,D,20250918,000000,20.621,20.76,20.48,20.7299,40802,0
+SYF_A.US,D,20250919,000000,20.73,20.8,20.68,20.76,37670,0
+SYF_A.US,D,20250922,000000,20.7,20.7794,20.61,20.65,49073,0
+SYF_A.US,D,20250923,000000,20.675,20.6909,20.5523,20.67,29105,0
+SYF_A.US,D,20250924,000000,20.63,20.7099,20.37,20.45,48162,0
+SYF_A.US,D,20250925,000000,20.43,20.5,20.24,20.48,53507,0
+SYF_A.US,D,20250926,000000,20.3532,20.5,20.35,20.45,20948,0
+SYF_A.US,D,20250929,000000,20.4342,20.65,20.37,20.65,30413,0
+SYF_A.US,D,20250930,000000,20.6,20.65,20.34,20.35,88258,0
+SYF_A.US,D,20251001,000000,20.36,20.67,20.3305,20.67,24477,0
+SYF_A.US,D,20251002,000000,20.68,20.7985,20.44,20.66,80291,0
+SYF_A.US,D,20251003,000000,20.645,20.78,20.54,20.58,33373,0
+SYF_A.US,D,20251006,000000,20.548,20.59,20.46,20.53,21423,0
+SYF_A.US,D,20251007,000000,20.47,20.5999,20.16,20.17,57702,0
+SYF_A.US,D,20251008,000000,20.21,20.377,20.17,20.17,44961,0
+SYF_A.US,D,20251009,000000,20.18,20.35,20.17,20.29,57394,0
+SYF_A.US,D,20251010,000000,20.3395,20.39,20,20.04,27169,0
+SYF_A.US,D,20251013,000000,20.285,20.53,20.061,20.14,35317,0
+SYF_A.US,D,20251014,000000,20.4873,20.49,20.19,20.19,27221,0
+SYF_A.US,D,20251015,000000,20.25,20.4114,20.24,20.29,24932,0
+SYF_A.US,D,20251016,000000,20.35,20.4,20.125,20.1699,38104,0
+SYF_A.US,D,20251017,000000,20.25,20.2853,20.15,20.15,27404,0
+SYF_A.US,D,20251020,000000,20.34,20.45,20.22,20.24,31828,0
+SYF_A.US,D,20251021,000000,20.3002,20.45,20.2,20.36,35535,0
+SYF_A.US,D,20251022,000000,20.4,20.4,20.01,20.12,63959,0
+SYF_A.US,D,20251023,000000,20.201,20.31,20.0501,20.29,30000,0
+SYF_A.US,D,20251024,000000,20.395,20.4499,20.28,20.42,16768,0
+SYF_A.US,D,20251027,000000,20.437,20.45,20.11,20.25,68884,0
+SYF_A.US,D,20251028,000000,20.25,20.45,20.21,20.32,58573,0
+SYF_A.US,D,20251029,000000,20.31,20.3473,20.21,20.26,20302,0
+SYF_A.US,D,20251030,000000,20.17,20.2599,20.07,20.17,19842,0
+SYF_A.US,D,20251031,000000,20.08,20.2999,20.05,20.05,54029,0
+SYF_A.US,D,20251103,000000,20.06,20.09,19.836,19.91,57288,0
+SYF_A.US,D,20251104,000000,19.9676,19.9676,19.75,19.89,54685,0
+SYF_A.US,D,20251105,000000,19.7,19.86,19.5601,19.78,53920,0
+SYF_A.US,D,20251106,000000,19.7803,19.91,19.75,19.9,39112,0
+SYF_A.US,D,20251107,000000,19.88,20,19.8002,20,53771,0
+SYF_A.US,D,20251110,000000,19.945,20.22,19.91,20.21,45103,0
+SYF_A.US,D,20251111,000000,20.09,20.28,20.09,20.1943,18825,0
+SYF_A.US,D,20251112,000000,20.18,20.21,20.0836,20.1,42934,0
+SYF_A.US,D,20251113,000000,20.01,20.08,19.85,19.89,37140,0
+SYF_A.US,D,20251114,000000,19.86,20.2,19.85,20.01,30278,0
+SYF_A.US,D,20251117,000000,20.1099,20.13,19.7507,19.86,57584,0
+SYF_A.US,D,20251118,000000,19.9,19.9495,19.75,19.84,35533,0
+SYF_A.US,D,20251119,000000,19.85,19.85,19.6301,19.6548,30015,0
+SYF_A.US,D,20251120,000000,19.705,19.74,19.3501,19.5,41340,0
+SYF_A.US,D,20251121,000000,19.54,19.9499,19.37,19.64,41392,0
+SYF_A.US,D,20251124,000000,19.7,19.73,19.52,19.6,33404,0
+SYF_A.US,D,20251125,000000,19.9899,19.9899,19.55,19.61,27308,0
+SYF_A.US,D,20251126,000000,19.6763,19.78,19.63,19.69,48562,0
+SYF_A.US,D,20251128,000000,19.68,19.72,19.57,19.6,17068,0
+SYF_A.US,D,20251201,000000,19.7499,19.75,19.54,19.57,30714,0
+SYF_A.US,D,20251202,000000,19.5401,19.7199,19.5401,19.61,27037,0
+SYF_A.US,D,20251203,000000,19.7,19.71,19.35,19.41,62672,0
+SYF_A.US,D,20251204,000000,19.41,19.51,19.32,19.36,25456,0
+SYF_A.US,D,20251205,000000,19.3913,19.4368,19.22,19.22,65982,0
+SYF_A.US,D,20251208,000000,19.26,19.32,19.1,19.15,83621,0
+SYF_A.US,D,20251209,000000,19.135,19.22,19.05,19.05,58697,0
+SYF_A.US,D,20251210,000000,19.16,19.2,19.03,19.17,37808,0
+SYF_A.US,D,20251211,000000,19.1615,19.27,19.15,19.17,82379,0
+SYF_A.US,D,20251212,000000,19.1061,19.16,19.05,19.09,34243,0
+SYF_A.US,D,20251215,000000,19.1,19.1999,19.05,19.17,64357,0
+SYF_A.US,D,20251216,000000,19.13,19.2,19.1099,19.2,26194,0
+SYF_A.US,D,20251217,000000,19.1505,19.22,19.12,19.2,46036,0
+SYF_A.US,D,20251218,000000,19.26,19.48,19.25,19.45,61658,0
+SYF_A.US,D,20251219,000000,19.4,19.51,19.4,19.46,23550,0
+SYF_A.US,D,20251222,000000,19.13,19.53,19.07,19.47,83916,0
+SYF_A.US,D,20251223,000000,19.5499,19.5499,19.4,19.47,46475,0
+SYF_A.US,D,20251224,000000,19.5361,19.6,19.46,19.51,12415,0
+SYF_A.US,D,20251226,000000,19.53,19.55,19.51,19.53,28435,0
+SYF_A.US,D,20251229,000000,19.4501,19.62,19.4501,19.52,47085,0
+SYF_A.US,D,20251230,000000,19.555,19.6,19.45,19.53,120649,0
+SYF_A.US,D,20251231,000000,19.535,19.61,19.4,19.59,131857,0
+SYF_A.US,D,20260102,000000,19.6,19.68,19.55,19.65,33273,0
+SYF_A.US,D,20260105,000000,19.74,19.9499,19.6107,19.8,165803,0
+SYF_A.US,D,20260106,000000,19.82,19.94,19.72,19.94,92975,0
+SYF_A.US,D,20260107,000000,19.935,19.99,19.9,19.95,47466,0
+SYF_A.US,D,20260108,000000,19.98,20.015,19.95,19.95,36840,0
+SYF_A.US,D,20260109,000000,20.0195,20.0599,19.95,19.97,54832,0
+SYF_A.US,D,20260112,000000,19.7593,19.9,19.7,19.79,74551,0
+SYF_A.US,D,20260113,000000,19.8758,19.88,19.68,19.68,72504,0
+SYF_A.US,D,20260114,000000,19.65,19.78,19.6,19.71,45652,0
+SYF_A.US,D,20260115,000000,19.7,19.88,19.67,19.72,103149,0
+SYF_A.US,D,20260116,000000,19.79,19.88,19.72,19.85,41095,0
+SYF_A.US,D,20260120,000000,19.75,19.81,19.65,19.7121,70776,0
+SYF_A.US,D,20260121,000000,19.75,19.7999,19.68,19.71,35670,0
+SYF_A.US,D,20260122,000000,19.76,19.85,19.75,19.75,28241,0
+SYF_A.US,D,20260123,000000,19.84,20,19.76,19.79,37335,0
+SYF_A.US,D,20260126,000000,19.81,19.9,19.69,19.83,62628,0
+SYF_A.US,D,20260127,000000,19.94,19.94,19.76,19.77,31235,0
+SYF_A.US,D,20260128,000000,19.805,19.8219,19.69,19.7514,24231,0
+SYF_A.US,D,20260129,000000,19.78,19.84,19.72,19.76,24770,0
+SYF_A.US,D,20260130,000000,19.819,19.89,19.66,19.66,94427,0
+SYF_A.US,D,20260202,000000,19.78,19.84,19.55,19.6,52534,0
+SYF_A.US,D,20260203,000000,19.66,19.74,19.61,19.7,44015,0
+SYF_A.US,D,20260204,000000,19.72,19.77,19.55,19.63,51696,0
+SYF_A.US,D,20260205,000000,19.65,19.79,19.56,19.73,31215,0
+SYF_A.US,D,20260206,000000,19.55,19.6499,19.5,19.57,43418,0
+SYF_A.US,D,20260209,000000,19.6499,19.6499,19.5,19.59,24935,0
+SYF_A.US,D,20260210,000000,19.61,19.66,19.55,19.61,61174,0
+SYF_A.US,D,20260211,000000,19.62,19.66,19.5601,19.5601,30460,0
+SYF_A.US,D,20260212,000000,19.58,19.64,19.54,19.57,18528,0
+SYF_A.US,D,20260213,000000,19.5932,19.74,19.5932,19.6,28371,0
+SYF_A.US,D,20260217,000000,19.8399,19.8399,19.66,19.78,99068,0
+SYF_A.US,D,20260218,000000,19.79,19.9199,19.75,19.84,73542,0
diff --git a/daily/us/nyse stocks/2/syy.us.txt b/daily/us/nyse stocks/2/syy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb1afbf7b11035ca638bf6a88d8f71b7ccae6cde
--- /dev/null
+++ b/daily/us/nyse stocks/2/syy.us.txt	
@@ -0,0 +1,9715 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYY.US,D,19870723,000000,1.33956,1.35379,1.31773,1.35379,508793.86866544,0
+SYY.US,D,19870724,000000,1.35379,1.36139,1.33225,1.34667,186628.34623233,0
+SYY.US,D,19870727,000000,1.33956,1.3682,1.33956,1.33956,222182.00184593,0
+SYY.US,D,19870728,000000,1.35379,1.36139,1.33956,1.35379,368823.62133902,0
+SYY.US,D,19870729,000000,1.36139,1.41868,1.33956,1.41868,795406.74783279,0
+SYY.US,D,19870730,000000,1.41868,1.41868,1.40446,1.41147,544341.4501921,0
+SYY.US,D,19870731,000000,1.40446,1.41868,1.40446,1.41868,2010742.4599057,0
+SYY.US,D,19870803,000000,1.41868,1.41868,1.38984,1.41147,1506384.6994093,0
+SYY.US,D,19870804,000000,1.41868,1.41868,1.40446,1.41147,299942.46297897,0
+SYY.US,D,19870805,000000,1.41868,1.46195,1.41868,1.45484,2041846.8468285,0
+SYY.US,D,19870806,000000,1.46906,1.49049,1.45484,1.48338,2899459.3314633,0
+SYY.US,D,19870807,000000,1.46906,1.46906,1.44752,1.44752,722085.43191233,0
+SYY.US,D,19870810,000000,1.45484,1.46906,1.44031,1.46906,742084.36319498,0
+SYY.US,D,19870811,000000,1.46906,1.49049,1.46906,1.47618,1779667.9947651,0
+SYY.US,D,19870812,000000,1.48338,1.54097,1.47618,1.50522,1359750.166351,0
+SYY.US,D,19870813,000000,1.52645,1.54839,1.51953,1.54839,833177.44518312,0
+SYY.US,D,19870814,000000,1.54097,1.54097,1.4982,1.51223,655434.47581071,0
+SYY.US,D,19870817,000000,1.51223,1.51953,1.46195,1.47618,753192.85587858,0
+SYY.US,D,19870818,000000,1.46906,1.46906,1.41147,1.41868,1275315.2960079,0
+SYY.US,D,19870819,000000,1.41147,1.41868,1.39715,1.40446,717647.29904758,0
+SYY.US,D,19870820,000000,1.41147,1.41147,1.38984,1.41147,1624145.0478033,0
+SYY.US,D,19870821,000000,1.41868,1.43301,1.38263,1.41868,2890574.9669513,0
+SYY.US,D,19870824,000000,1.41147,1.41147,1.38263,1.38984,1341972.3261963,0
+SYY.US,D,19870825,000000,1.39715,1.43301,1.39715,1.41147,766524.46438585,0
+SYY.US,D,19870826,000000,1.44031,1.44752,1.41868,1.4259,848729.1324706,0
+SYY.US,D,19870827,000000,1.41868,1.41868,1.38263,1.38984,2210697.3529062,0
+SYY.US,D,19870828,000000,1.40446,1.43301,1.38984,1.41868,3954824.8525793,0
+SYY.US,D,19870831,000000,1.4259,1.44752,1.41868,1.43301,799851.96713232,0
+SYY.US,D,19870901,000000,1.43301,1.44031,1.38263,1.38263,768746.56786171,0
+SYY.US,D,19870902,000000,1.38263,1.40446,1.38263,1.38984,1424181.0436724,0
+SYY.US,D,19870903,000000,1.38984,1.39715,1.38263,1.38263,1439730.7062643,0
+SYY.US,D,19870904,000000,1.38984,1.39715,1.38263,1.38263,1890762.0327315,0
+SYY.US,D,19870908,000000,1.38263,1.38263,1.33225,1.36139,1826325.0813231,0
+SYY.US,D,19870909,000000,1.35379,1.38263,1.35379,1.3682,375482.8453318,0
+SYY.US,D,19870910,000000,1.38263,1.38984,1.33956,1.34667,773188.75011776,0
+SYY.US,D,19870911,000000,1.33956,1.40446,1.32503,1.39715,3059430.534768,0
+SYY.US,D,19870914,000000,1.39715,1.49049,1.37551,1.49049,1224218.0518894,0
+SYY.US,D,19870915,000000,1.46906,1.46906,1.44031,1.44752,1233104.4410971,0
+SYY.US,D,19870916,000000,1.41868,1.43301,1.39715,1.40446,1501941.5048055,0
+SYY.US,D,19870917,000000,1.40446,1.41147,1.38263,1.38263,735421.0898109,0
+SYY.US,D,19870918,000000,1.43301,1.44752,1.41147,1.41147,1401961.0212617,0
+SYY.US,D,19870921,000000,1.43301,1.45484,1.41868,1.41868,839841.73091502,0
+SYY.US,D,19870922,000000,1.41868,1.46906,1.38984,1.46906,937602.13567853,0
+SYY.US,D,19870923,000000,1.46906,1.46906,1.43301,1.44752,1917420.1880069,0
+SYY.US,D,19870924,000000,1.44752,1.45484,1.39715,1.41868,468804.10488274,0
+SYY.US,D,19870925,000000,1.41868,1.41868,1.40446,1.41147,1575260.7960303,0
+SYY.US,D,19870928,000000,1.43301,1.43301,1.40446,1.41868,839841.73091502,0
+SYY.US,D,19870929,000000,1.41147,1.41868,1.38263,1.38984,566562.4849506,0
+SYY.US,D,19870930,000000,1.38263,1.41147,1.3682,1.41147,679872.55230595,0
+SYY.US,D,19871001,000000,1.40446,1.4259,1.40446,1.41868,1193117.7143578,0
+SYY.US,D,19871002,000000,1.41147,1.41868,1.38984,1.40446,397702.86774248,0
+SYY.US,D,19871005,000000,1.41147,1.41868,1.36139,1.38263,833177.44518312,0
+SYY.US,D,19871006,000000,1.3682,1.37551,1.35379,1.3682,686538.8627335,0
+SYY.US,D,19871007,000000,1.35379,1.3682,1.31773,1.35379,1279760.5153073,0
+SYY.US,D,19871008,000000,1.35379,1.35379,1.32503,1.33956,617661.75376474,0
+SYY.US,D,19871009,000000,1.33956,1.3682,1.32503,1.36139,1228661.2464932,0
+SYY.US,D,19871012,000000,1.35379,1.38263,1.34667,1.3682,284393.81273496,0
+SYY.US,D,19871013,000000,1.37551,1.4259,1.3682,1.41868,777633.96941729,0
+SYY.US,D,19871014,000000,1.38984,1.38984,1.3682,1.38263,1590816.532709,0
+SYY.US,D,19871015,000000,1.36139,1.36139,1.28918,1.28918,1284204.722259,0
+SYY.US,D,19871016,000000,1.29629,1.30331,1.21677,1.22428,1341972.3261963,0
+SYY.US,D,19871019,000000,1.00835,1.10179,0.863537,0.907395,6892052.8566974,0
+SYY.US,D,19871020,000000,0.857215,1.03719,0.835483,0.914409,2521752.3579601,0
+SYY.US,D,19871021,000000,0.943549,1.10179,0.943549,1.06564,2828365.1807579,0
+SYY.US,D,19871022,000000,0.950562,1.04411,0.950562,0.986716,2968337.4527799,0
+SYY.US,D,19871023,000000,0.986716,1.06564,0.986716,1.05122,2006294.2035627,0
+SYY.US,D,19871026,000000,1.00835,1.00835,0.972393,0.979505,2646173.9550425,0
+SYY.US,D,19871027,000000,1.04411,1.04411,0.994027,1.01527,1330862.821165,0
+SYY.US,D,19871028,000000,1.00084,1.01527,0.994027,1.00835,1195334.7560946,0
+SYY.US,D,19871029,000000,1.01527,1.07275,1.01527,1.05882,957602.07930901,0
+SYY.US,D,19871030,000000,1.12333,1.12333,1.07275,1.07275,2526196.5649117,0
+SYY.US,D,19871102,000000,1.06564,1.08026,1.00084,1.05882,1244214.9584763,0
+SYY.US,D,19871103,000000,1.02988,1.02988,0.994027,1.02988,2523980.5355228,0
+SYY.US,D,19871104,000000,1.00835,1.02257,1.00084,1.01527,1313089.0304016,0
+SYY.US,D,19871105,000000,1.00835,1.05122,1.00835,1.04411,2110718.8940581,0
+SYY.US,D,19871106,000000,1.03719,1.04411,1.01527,1.01527,2479537.453658,0
+SYY.US,D,19871109,000000,1.01527,1.01527,0.972393,1.00084,1424181.0436724,0
+SYY.US,D,19871110,000000,0.994027,0.994027,0.943549,0.994027,1070912.1466643,0
+SYY.US,D,19871111,000000,1.00084,1.02257,1.00084,1.00835,1030923.3952295,0
+SYY.US,D,19871112,000000,1.02988,1.02988,1.00084,1.02257,408813.38512174,0
+SYY.US,D,19871113,000000,1.01527,1.02988,1.01527,1.01527,1082021.6516958,0
+SYY.US,D,19871116,000000,1.03719,1.04411,1.02257,1.02257,453249.38055179,0
+SYY.US,D,19871117,000000,1.02257,1.02257,0.964886,0.979505,655434.47581071,0
+SYY.US,D,19871118,000000,0.994027,0.994027,0.950562,0.964886,2304019.6248049,0
+SYY.US,D,19871119,000000,0.979505,0.986716,0.979505,0.986716,590999.549098,0
+SYY.US,D,19871120,000000,0.994027,1.00084,0.972393,0.994027,1968522.4938645,0
+SYY.US,D,19871123,000000,1.00084,1.01527,0.994027,1.01527,1959636.1046568,0
+SYY.US,D,19871124,000000,1.02988,1.04411,1.02257,1.02257,1453060.2900758,0
+SYY.US,D,19871125,000000,1.01527,1.02988,0.994027,1.00835,1717459.2209195,0
+SYY.US,D,19871127,000000,1.00835,1.00835,0.979505,0.986716,588781.49501346,0
+SYY.US,D,19871130,000000,0.964886,0.964886,0.885664,0.900185,4183668.1031137,0
+SYY.US,D,19871201,000000,0.936141,0.943549,0.922015,0.922015,4030364.2225843,0
+SYY.US,D,19871202,000000,0.922015,0.929028,0.900185,0.914409,1213106.5221623,0
+SYY.US,D,19871203,000000,0.900185,0.922015,0.871341,0.900185,1293097.1855538,0
+SYY.US,D,19871204,000000,0.885664,0.900185,0.885664,0.900185,2250691.1660801,0
+SYY.US,D,19871207,000000,0.900185,0.900185,0.885664,0.900185,1244214.9584763,0
+SYY.US,D,19871208,000000,0.900185,0.936141,0.893171,0.936141,1039808.7720894,0
+SYY.US,D,19871209,000000,0.943549,0.950562,0.893171,0.929028,1768557.4773858,0
+SYY.US,D,19871210,000000,0.922015,0.922015,0.900185,0.900185,1113127.0509664,0
+SYY.US,D,19871211,000000,0.907395,0.936141,0.907395,0.929028,2090720.9751232,0
+SYY.US,D,19871214,000000,0.922015,0.972393,0.914409,0.936141,3050546.170256,0
+SYY.US,D,19871215,000000,0.936141,0.943549,0.922015,0.936141,1439730.7062643,0
+SYY.US,D,19871216,000000,0.936141,0.950562,0.922015,0.950562,3066099.8822391,0
+SYY.US,D,19871217,000000,0.950562,0.986716,0.922015,0.936141,3441582.7275709,0
+SYY.US,D,19871218,000000,0.950562,0.979505,0.936141,0.950562,2215146.621597,0
+SYY.US,D,19871221,000000,0.957675,0.994027,0.950562,0.979505,2364007.3075225,0
+SYY.US,D,19871222,000000,0.972393,1.02257,0.936141,1.01527,2837251.5699656,0
+SYY.US,D,19871223,000000,1.00835,1.04411,0.994027,1.02988,1986296.2846278,0
+SYY.US,D,19871224,000000,1.02257,1.02988,1.01527,1.02988,968707.53494914,0
+SYY.US,D,19871228,000000,1.01527,1.01527,0.994027,1.00835,1777446.903637,0
+SYY.US,D,19871229,000000,1.00835,1.00835,0.986716,0.994027,3994813.6040142,0
+SYY.US,D,19871230,000000,0.994027,1.09468,0.986716,1.00084,2719496.2833107,0
+SYY.US,D,19871231,000000,0.986716,1.01527,0.972393,1.01527,1555269.9635302,0
+SYY.US,D,19880104,000000,0.994027,1.04411,0.994027,1.02988,1193117.7143578,0
+SYY.US,D,19880105,000000,1.04411,1.05122,1.01527,1.04411,1219775.8696333,0
+SYY.US,D,19880106,000000,1.03719,1.04411,1.01527,1.02988,1253104.3847276,0
+SYY.US,D,19880107,000000,1.02988,1.04411,1.01527,1.04411,3248284.0215197,0
+SYY.US,D,19880108,000000,1.04411,1.04411,1.00084,1.00084,3912607.9235816,0
+SYY.US,D,19880111,000000,1.00084,1.01527,0.972393,1.01527,1299759.44659,0
+SYY.US,D,19880112,000000,1.01527,1.01527,0.986716,1.00835,1162006.2410004,0
+SYY.US,D,19880113,000000,1.00084,1.02257,0.994027,1.01527,1093129.1320316,0
+SYY.US,D,19880114,000000,1.01527,1.02988,1.01527,1.02988,675429.35770207,0
+SYY.US,D,19880115,000000,1.05882,1.08026,1.04411,1.08026,2188482.3922347,0
+SYY.US,D,19880118,000000,1.08026,1.09468,1.06564,1.09468,899835.48771951,0
+SYY.US,D,19880119,000000,1.08026,1.08026,1.05882,1.05882,3157192.9642272,0
+SYY.US,D,19880120,000000,1.05882,1.05882,1.00835,1.01527,3021662.8744612,0
+SYY.US,D,19880121,000000,1.02257,1.04411,1.01527,1.02988,1244214.9584763,0
+SYY.US,D,19880122,000000,1.02988,1.03719,1.01527,1.02988,824292.06832319,0
+SYY.US,D,19880125,000000,1.02988,1.06564,1.02257,1.05122,797627.83896081,0
+SYY.US,D,19880126,000000,1.05122,1.06564,1.03719,1.05122,906497.74875575,0
+SYY.US,D,19880127,000000,1.05882,1.08026,1.05122,1.05882,2335126.0364234,0
+SYY.US,D,19880128,000000,1.06564,1.08026,1.06564,1.07275,842065.85908652,0
+SYY.US,D,19880129,000000,1.08738,1.12333,1.08026,1.11602,1806332.2241275,0
+SYY.US,D,19880201,000000,1.11602,1.11602,1.09468,1.09468,1337530.1439403,0
+SYY.US,D,19880202,000000,1.10179,1.13073,1.08026,1.13073,1257544.5422879,0
+SYY.US,D,19880203,000000,1.13073,1.13073,1.1091,1.11602,1182003.1475873,0
+SYY.US,D,19880204,000000,1.11602,1.11602,1.08026,1.09468,1579707.0276776,0
+SYY.US,D,19880205,000000,1.09468,1.11602,1.09468,1.1091,422142.96893336,0
+SYY.US,D,19880208,000000,1.08738,1.09468,1.08026,1.08026,690984.08203302,0
+SYY.US,D,19880209,000000,1.09468,1.09468,1.08026,1.09468,359933.18273998,0
+SYY.US,D,19880210,000000,1.13073,1.15197,1.11602,1.15197,1299759.44659,0
+SYY.US,D,19880211,000000,1.14516,1.14516,1.1091,1.11602,650991.28120684,0
+SYY.US,D,19880212,000000,1.12333,1.15909,1.12333,1.14516,2097393.3596378,0
+SYY.US,D,19880216,000000,1.14516,1.15909,1.13073,1.15197,337717.2097206,0
+SYY.US,D,19880217,000000,1.13795,1.15197,1.11602,1.11602,633212.42870439,0
+SYY.US,D,19880218,000000,1.1091,1.12333,1.10179,1.1091,268829.97727359,0
+SYY.US,D,19880219,000000,1.12333,1.15197,1.11602,1.14516,1086464.8462997,0
+SYY.US,D,19880222,000000,1.15197,1.22428,1.14516,1.22428,699871.4835886,0
+SYY.US,D,19880223,000000,1.20255,1.20255,1.17361,1.18131,2315122.0434016,0
+SYY.US,D,19880224,000000,1.18131,1.19574,1.15197,1.18803,784302.30454049,0
+SYY.US,D,19880225,000000,1.17361,1.20986,1.13795,1.17361,1577485.9365496,0
+SYY.US,D,19880226,000000,1.18131,1.20255,1.15909,1.16689,950932.73183799,0
+SYY.US,D,19880229,000000,1.15909,1.16689,1.14516,1.15909,1519719.3449601,0
+SYY.US,D,19880301,000000,1.16689,1.16689,1.11602,1.13073,844284.92551889,0
+SYY.US,D,19880302,000000,1.15197,1.15909,1.14516,1.15197,1288650.9539064,0
+SYY.US,D,19880303,000000,1.16689,1.17361,1.15197,1.16689,1173113.7213361,0
+SYY.US,D,19880304,000000,1.16689,1.18803,1.12333,1.13073,1288650.9539064,0
+SYY.US,D,19880307,000000,1.13073,1.16689,1.13073,1.15909,630996.39931549,0
+SYY.US,D,19880308,000000,1.16689,1.18803,1.16689,1.18131,406589.25695023,0
+SYY.US,D,19880309,000000,1.17361,1.20986,1.15909,1.15909,1213106.5221623,0
+SYY.US,D,19880310,000000,1.15197,1.17361,1.15197,1.17361,1126454.6100823,0
+SYY.US,D,19880311,000000,1.16689,1.18131,1.15909,1.18131,773188.75011776,0
+SYY.US,D,19880314,000000,1.18131,1.20255,1.18131,1.18803,1937422.1563331,0
+SYY.US,D,19880315,000000,1.18803,1.19574,1.18803,1.19574,297718.33480747,0
+SYY.US,D,19880316,000000,1.20986,1.20986,1.19574,1.20255,2797258.7691394,0
+SYY.US,D,19880317,000000,1.20255,1.21677,1.19574,1.21677,1193117.7143578,0
+SYY.US,D,19880318,000000,1.24601,1.24601,1.22428,1.23861,2317347.1839209,0
+SYY.US,D,19880321,000000,1.23861,1.23861,1.18803,1.18803,1162006.2410004,0
+SYY.US,D,19880322,000000,1.18131,1.18803,1.17361,1.17361,2288464.900474,0
+SYY.US,D,19880323,000000,1.17361,1.20255,1.17361,1.18803,1828551.2341903,0
+SYY.US,D,19880324,000000,1.18131,1.18803,1.16689,1.17361,755415.97170226,0
+SYY.US,D,19880325,000000,1.18803,1.18803,1.18131,1.18803,1281984.6434789,0
+SYY.US,D,19880328,000000,1.17361,1.18803,1.15909,1.17361,1122012.4278263,0
+SYY.US,D,19880329,000000,1.17361,1.17361,1.16689,1.17361,293280.20194271,0
+SYY.US,D,19880330,000000,1.16689,1.17361,1.15909,1.15909,1404184.1370855,0
+SYY.US,D,19880331,000000,1.15909,1.15909,1.13073,1.15909,1217549.7167661,0
+SYY.US,D,19880404,000000,1.15909,1.15909,1.12333,1.13073,913165.07153113,0
+SYY.US,D,19880405,000000,1.13795,1.14516,1.13073,1.14516,857615.52167834,0
+SYY.US,D,19880406,000000,1.15197,1.20255,1.14516,1.20255,1030923.3952295,0
+SYY.US,D,19880407,000000,1.19574,1.21677,1.19574,1.21677,635440.60626719,0
+SYY.US,D,19880408,000000,1.22428,1.23861,1.21677,1.2314,1764118.3321732,0
+SYY.US,D,19880411,000000,1.22428,1.27466,1.22428,1.25302,3399371.8726601,0
+SYY.US,D,19880412,000000,1.24601,1.26765,1.23861,1.26765,1142012.3714568,0
+SYY.US,D,19880413,000000,1.26765,1.27466,1.22428,1.22428,2559524.0676582,0
+SYY.US,D,19880414,000000,1.19574,1.20255,1.13073,1.13073,2543974.4050664,0
+SYY.US,D,19880415,000000,1.14516,1.17361,1.13073,1.17361,953155.84766166,0
+SYY.US,D,19880418,000000,1.17361,1.17361,1.14516,1.14516,3443808.8804381,0
+SYY.US,D,19880419,000000,1.14516,1.15909,1.13073,1.14516,928717.77116643,0
+SYY.US,D,19880420,000000,1.15197,1.15197,1.10179,1.1091,2466210.9068899,0
+SYY.US,D,19880421,000000,1.11602,1.14516,1.1091,1.11602,3432693.3013197,0
+SYY.US,D,19880422,000000,1.11602,1.14516,1.11602,1.14516,415477.67085364,0
+SYY.US,D,19880425,000000,1.13795,1.14516,1.13795,1.14516,226623.17175416,0
+SYY.US,D,19880426,000000,1.14516,1.15197,1.13795,1.14516,1390852.5285782,0
+SYY.US,D,19880427,000000,1.14516,1.16689,1.13795,1.13795,2208480.3111695,0
+SYY.US,D,19880428,000000,1.14516,1.14516,1.13073,1.13073,2397332.7855733,0
+SYY.US,D,19880429,000000,1.12333,1.12333,1.10179,1.1091,2172932.7296427,0
+SYY.US,D,19880502,000000,1.1091,1.11602,1.09468,1.1091,646546.06190732,0
+SYY.US,D,19880503,000000,1.1091,1.13073,1.1091,1.12333,413255.56737778,0
+SYY.US,D,19880504,000000,1.12333,1.14516,1.12333,1.13795,1286426.8257349,0
+SYY.US,D,19880505,000000,1.13795,1.13795,1.12333,1.12333,730971.82112008,0
+SYY.US,D,19880506,000000,1.12333,1.13795,1.09468,1.09468,873173.28305277,0
+SYY.US,D,19880509,000000,1.09468,1.10179,1.05882,1.08738,1864098.815717,0
+SYY.US,D,19880510,000000,1.10179,1.1091,1.08026,1.09468,724305.51069253,0
+SYY.US,D,19880511,000000,1.10179,1.10179,1.08026,1.08026,1839657.7021782,0
+SYY.US,D,19880512,000000,1.08026,1.08738,1.08026,1.08738,882056.63521705,0
+SYY.US,D,19880513,000000,1.09468,1.13073,1.08738,1.13073,1073131.2130968,0
+SYY.US,D,19880516,000000,1.13795,1.13795,1.11602,1.12333,1068690.0431885,0
+SYY.US,D,19880517,000000,1.1091,1.11602,1.08738,1.08738,2268467.993887,0
+SYY.US,D,19880518,000000,1.08738,1.10179,1.08738,1.08738,6443247.6830973,0
+SYY.US,D,19880519,000000,1.08738,1.08738,1.07275,1.07275,939827.27619786,0
+SYY.US,D,19880520,000000,1.08738,1.08738,1.07275,1.08738,633212.42870439,0
+SYY.US,D,19880523,000000,1.08738,1.10179,1.05882,1.07275,1526381.6059963,0
+SYY.US,D,19880524,000000,1.07275,1.08738,1.07275,1.08026,957602.07930901,0
+SYY.US,D,19880525,000000,1.08738,1.11602,1.08738,1.08738,4305866.5843724,0
+SYY.US,D,19880526,000000,1.09468,1.10179,1.09468,1.10179,777633.96941729,0
+SYY.US,D,19880527,000000,1.10179,1.10179,1.08738,1.08738,215515.69141838,0
+SYY.US,D,19880531,000000,1.08738,1.13073,1.08738,1.13073,486571.82155912,0
+SYY.US,D,19880601,000000,1.11602,1.14516,1.11602,1.13795,1513053.0345325,0
+SYY.US,D,19880602,000000,1.14516,1.14516,1.11602,1.13073,793187.68140042,0
+SYY.US,D,19880603,000000,1.13795,1.15909,1.13073,1.15197,2292906.0703822,0
+SYY.US,D,19880606,000000,1.14516,1.16689,1.13073,1.13073,1284204.722259,0
+SYY.US,D,19880607,000000,1.13073,1.13073,1.10179,1.10179,3090533.9093431,0
+SYY.US,D,19880608,000000,1.08738,1.10179,1.07275,1.10179,8174036.4878284,0
+SYY.US,D,19880609,000000,1.1091,1.1091,1.09468,1.09468,2550638.6907983,0
+SYY.US,D,19880610,000000,1.09468,1.10179,1.08026,1.09468,3506011.5801966,0
+SYY.US,D,19880613,000000,1.08738,1.10179,1.07275,1.09468,3074983.2344033,0
+SYY.US,D,19880614,000000,1.10179,1.10179,1.08738,1.10179,2295131.2109015,0
+SYY.US,D,19880615,000000,1.10179,1.10179,1.08738,1.10179,3268283.9651502,0
+SYY.US,D,19880616,000000,1.10179,1.11602,1.08738,1.1091,4701351.3980304,0
+SYY.US,D,19880617,000000,1.09468,1.11602,1.08738,1.08738,3861507.6424197,0
+SYY.US,D,19880620,000000,1.09468,1.10179,1.05882,1.05882,1713018.0510113,0
+SYY.US,D,19880621,000000,1.05882,1.08026,1.05882,1.07275,1384185.2058028,0
+SYY.US,D,19880622,000000,1.08738,1.13073,1.08026,1.13073,4999072.7698813,0
+SYY.US,D,19880623,000000,1.14516,1.15197,1.13073,1.14516,3439363.6611385,0
+SYY.US,D,19880624,000000,1.13795,1.13795,1.12333,1.13073,737640.15624328,0
+SYY.US,D,19880627,000000,1.1091,1.13795,1.10179,1.11602,1759673.1128737,0
+SYY.US,D,19880628,000000,1.12333,1.14516,1.1091,1.13795,2250691.1660801,0
+SYY.US,D,19880629,000000,1.13073,1.13073,1.11602,1.13073,3119423.2792247,0
+SYY.US,D,19880630,000000,1.13073,1.15197,1.12333,1.13073,1855214.4512049,0
+SYY.US,D,19880701,000000,1.13795,1.14516,1.1091,1.1091,1046472.0454735,0
+SYY.US,D,19880705,000000,1.1091,1.16689,1.1091,1.16689,1584148.1975858,0
+SYY.US,D,19880706,000000,1.16689,1.18131,1.13795,1.15197,3330494.7636914,0
+SYY.US,D,19880707,000000,1.14516,1.20986,1.14516,1.18131,2863909.725241,0
+SYY.US,D,19880708,000000,1.18803,1.20986,1.18131,1.18131,4092577.0458212,0
+SYY.US,D,19880711,000000,1.19574,1.19574,1.18131,1.18131,1313089.0304016,0
+SYY.US,D,19880712,000000,1.18131,1.18131,1.15197,1.15197,702091.5623688,0
+SYY.US,D,19880713,000000,1.15197,1.16689,1.11602,1.13795,6281057.4133602,0
+SYY.US,D,19880714,000000,1.13073,1.18131,1.13073,1.18131,1195334.7560946,0
+SYY.US,D,19880715,000000,1.18131,1.20986,1.18131,1.19574,4350302.5798025,0
+SYY.US,D,19880718,000000,1.18803,1.20986,1.18803,1.20986,715422.15852825,0
+SYY.US,D,19880719,000000,1.20255,1.21677,1.20255,1.20986,3785966.247719,0
+SYY.US,D,19880720,000000,1.20986,1.23861,1.20986,1.22428,2095165.182075,0
+SYY.US,D,19880721,000000,1.2314,1.23861,1.21677,1.2314,1897425.3061156,0
+SYY.US,D,19880722,000000,1.22428,1.23861,1.18803,1.18803,1370858.6590346,0
+SYY.US,D,19880725,000000,1.18803,1.21677,1.17361,1.20255,1417512.7085492,0
+SYY.US,D,19880726,000000,1.20255,1.21677,1.19574,1.19574,1146452.5290172,0
+SYY.US,D,19880727,000000,1.20255,1.20255,1.19574,1.19574,915386.16265915,0
+SYY.US,D,19880728,000000,1.19574,1.20986,1.19574,1.20255,575446.84946271,0
+SYY.US,D,19880729,000000,1.22428,1.25302,1.21677,1.25302,1110904.9474905,0
+SYY.US,D,19880801,000000,1.25302,1.26014,1.2314,1.23861,1122012.4278263,0
+SYY.US,D,19880802,000000,1.24601,1.26014,1.24601,1.24601,1097572.3266354,0
+SYY.US,D,19880803,000000,1.25302,1.26014,1.23861,1.25302,1553043.8106631,0
+SYY.US,D,19880804,000000,1.25302,1.25302,1.2314,1.2314,1617477.7250279,0
+SYY.US,D,19880805,000000,1.2314,1.2314,1.20255,1.21677,757635.03813464,0
+SYY.US,D,19880808,000000,1.21677,1.2314,1.20986,1.21677,1219775.8696333,0
+SYY.US,D,19880809,000000,1.20255,1.20986,1.18131,1.19574,997593.86778737,0
+SYY.US,D,19880810,000000,1.19574,1.20255,1.18131,1.18803,2737268.0493784,0
+SYY.US,D,19880811,000000,1.20255,1.20255,1.18803,1.20255,806519.28990769,0
+SYY.US,D,19880812,000000,1.19574,1.21677,1.18803,1.20255,555452.97991918,0
+SYY.US,D,19880815,000000,1.20255,1.20255,1.18803,1.19574,1124235.54365,0
+SYY.US,D,19880816,000000,1.19574,1.24601,1.19574,1.24601,7367523.2720077,0
+SYY.US,D,19880817,000000,1.24601,1.24601,1.2314,1.2314,1861877.724589,0
+SYY.US,D,19880818,000000,1.2314,1.2314,1.20255,1.20255,2799477.8355718,0
+SYY.US,D,19880819,000000,1.20255,1.21677,1.20255,1.20986,1235323.5075295,0
+SYY.US,D,19880822,000000,1.20986,1.20986,1.16689,1.16689,1619698.816156,0
+SYY.US,D,19880823,000000,1.17361,1.17361,1.15909,1.17361,1850770.2442531,0
+SYY.US,D,19880824,000000,1.17361,1.18803,1.15909,1.17361,4259209.4978143,0
+SYY.US,D,19880825,000000,1.16689,1.20255,1.15909,1.18803,1926308.6019103,0
+SYY.US,D,19880826,000000,1.18803,1.20986,1.18803,1.20255,2586187.2846727,0
+SYY.US,D,19880829,000000,1.20255,1.21677,1.20255,1.20255,339938.30084863,0
+SYY.US,D,19880830,000000,1.20255,1.24601,1.20255,1.24601,1650804.2154266,0
+SYY.US,D,19880831,000000,1.24601,1.24601,1.2314,1.2314,984260.23458444,0
+SYY.US,D,19880901,000000,1.23861,1.23861,1.20255,1.22428,2384001.177066,0
+SYY.US,D,19880902,000000,1.23861,1.24601,1.2314,1.23861,1757452.0217456,0
+SYY.US,D,19880906,000000,1.24601,1.27466,1.23861,1.27466,2972779.635036,0
+SYY.US,D,19880907,000000,1.28168,1.29629,1.26014,1.29629,3003884.0219587,0
+SYY.US,D,19880908,000000,1.28918,1.30331,1.28918,1.29629,2021843.8661545,0
+SYY.US,D,19880909,000000,1.29629,1.31773,1.28918,1.31773,2648397.0708661,0
+SYY.US,D,19880912,000000,1.31072,1.34667,1.31072,1.32503,1726346.6224751,0
+SYY.US,D,19880913,000000,1.33225,1.33225,1.31072,1.31773,1157562.0340486,0
+SYY.US,D,19880914,000000,1.31773,1.33956,1.31773,1.33956,1426405.1718439,0
+SYY.US,D,19880915,000000,1.32503,1.32503,1.31072,1.31773,1857431.4929416,0
+SYY.US,D,19880916,000000,1.30331,1.33225,1.28918,1.33225,2543974.4050664,0
+SYY.US,D,19880919,000000,1.32503,1.32503,1.31072,1.31773,431031.38283676,0
+SYY.US,D,19880920,000000,1.32503,1.33225,1.31773,1.32503,1048692.1242537,0
+SYY.US,D,19880921,000000,1.32503,1.35379,1.32503,1.33956,2010742.4599057,0
+SYY.US,D,19880922,000000,1.33956,1.34667,1.33225,1.34667,4025921.0279805,0
+SYY.US,D,19880923,000000,1.34667,1.35379,1.33956,1.33956,1604150.1659119,0
+SYY.US,D,19880926,000000,1.31773,1.32503,1.31072,1.31072,2366228.3986505,0
+SYY.US,D,19880927,000000,1.31072,1.31072,1.29629,1.30331,1355303.9347036,0
+SYY.US,D,19880928,000000,1.29629,1.30331,1.28918,1.30331,1888538.9169078,0
+SYY.US,D,19880929,000000,1.29629,1.31072,1.29629,1.31072,1912982.0551422,0
+SYY.US,D,19880930,000000,1.29629,1.33956,1.29629,1.32503,3872608.0363207,0
+SYY.US,D,19881003,000000,1.34667,1.35379,1.32503,1.33956,1519719.3449601,0
+SYY.US,D,19881004,000000,1.33956,1.33956,1.30331,1.30331,610999.49272849,0
+SYY.US,D,19881005,000000,1.29629,1.33225,1.29629,1.31773,1270875.1384474,0
+SYY.US,D,19881006,000000,1.31072,1.34667,1.31072,1.33956,1924087.5107823,0
+SYY.US,D,19881007,000000,1.35379,1.36139,1.34667,1.36139,3019439.7586375,0
+SYY.US,D,19881010,000000,1.3682,1.3682,1.33956,1.36139,3228290.1519762,0
+SYY.US,D,19881011,000000,1.35379,1.35379,1.33956,1.34667,939827.27619786,0
+SYY.US,D,19881012,000000,1.32503,1.32503,1.31773,1.32503,2839471.6487458,0
+SYY.US,D,19881013,000000,1.32503,1.33956,1.31072,1.31773,1693016.0826851,0
+SYY.US,D,19881014,000000,1.31773,1.32503,1.31072,1.31773,1926308.6019103,0
+SYY.US,D,19881017,000000,1.31773,1.32503,1.31773,1.32503,262175.81501994,0
+SYY.US,D,19881018,000000,1.33956,1.34667,1.32503,1.33956,1872988.2419681,0
+SYY.US,D,19881019,000000,1.33956,1.34667,1.32503,1.33225,893170.18963978,0
+SYY.US,D,19881020,000000,1.32503,1.33956,1.31773,1.33225,2035178.5117053,0
+SYY.US,D,19881021,000000,1.32503,1.33956,1.32503,1.33956,1381966.1393704,0
+SYY.US,D,19881024,000000,1.33956,1.33956,1.32503,1.33225,1324196.5107374,0
+SYY.US,D,19881025,000000,1.32503,1.35379,1.32503,1.34667,422142.96893336,0
+SYY.US,D,19881026,000000,1.34667,1.3682,1.33225,1.34667,1924087.5107823,0
+SYY.US,D,19881027,000000,1.33225,1.33225,1.31773,1.33225,646546.06190732,0
+SYY.US,D,19881028,000000,1.33225,1.36139,1.33225,1.36139,2332899.8835562,0
+SYY.US,D,19881031,000000,1.35379,1.36139,1.34667,1.36139,2268467.993887,0
+SYY.US,D,19881101,000000,1.34667,1.36139,1.34667,1.36139,2501757.4760687,0
+SYY.US,D,19881102,000000,1.36139,1.36139,1.34667,1.35379,1839657.7021782,0
+SYY.US,D,19881103,000000,1.36139,1.36139,1.35379,1.35379,959822.15808921,0
+SYY.US,D,19881104,000000,1.34667,1.36139,1.34667,1.34667,1755228.905922,0
+SYY.US,D,19881107,000000,1.34667,1.36139,1.33225,1.34667,1002036.0500434,0
+SYY.US,D,19881108,000000,1.34667,1.36139,1.33225,1.34667,1624145.0478033,0
+SYY.US,D,19881109,000000,1.34667,1.34667,1.33225,1.34667,1875206.2960527,0
+SYY.US,D,19881110,000000,1.33225,1.33956,1.32503,1.32503,1110904.9474905,0
+SYY.US,D,19881111,000000,1.32503,1.33225,1.31773,1.31773,1768557.4773858,0
+SYY.US,D,19881114,000000,1.31773,1.32503,1.30331,1.31072,1801887.0048279,0
+SYY.US,D,19881115,000000,1.30331,1.31773,1.28168,1.28168,686538.8627335,0
+SYY.US,D,19881116,000000,1.27466,1.28168,1.25302,1.28168,2281795.553003,0
+SYY.US,D,19881117,000000,1.29629,1.30331,1.29629,1.29629,744308.49136648,0
+SYY.US,D,19881118,000000,1.29629,1.33225,1.29629,1.31773,888722.9456446,0
+SYY.US,D,19881121,000000,1.31773,1.33225,1.31773,1.33225,2695056.1821199,0
+SYY.US,D,19881122,000000,1.32503,1.33956,1.32503,1.33956,757635.03813464,0
+SYY.US,D,19881123,000000,1.33225,1.34667,1.33225,1.33956,2150711.6948843,0
+SYY.US,D,19881125,000000,1.33956,1.34667,1.33225,1.34667,1537495.1604191,0
+SYY.US,D,19881128,000000,1.34667,1.35379,1.33956,1.34667,1075361.4153551,0
+SYY.US,D,19881129,000000,1.35379,1.36139,1.34667,1.36139,1386408.3216265,0
+SYY.US,D,19881130,000000,1.36139,1.37551,1.35379,1.3682,1950749.715449,0
+SYY.US,D,19881201,000000,1.36139,1.37551,1.35379,1.36139,3143863.3804156,0
+SYY.US,D,19881202,000000,1.36139,1.36139,1.35379,1.36139,315494.15026645,0
+SYY.US,D,19881205,000000,1.3682,1.40446,1.3682,1.38984,2459541.5594189,0
+SYY.US,D,19881206,000000,1.37551,1.39715,1.37551,1.38984,1082021.6516958,0
+SYY.US,D,19881207,000000,1.38984,1.40446,1.38984,1.40446,1544165.5202379,0
+SYY.US,D,19881208,000000,1.39715,1.40446,1.39715,1.39715,830957.36640292,0
+SYY.US,D,19881209,000000,1.39715,1.43301,1.39715,1.4259,2068506.0144517,0
+SYY.US,D,19881212,000000,1.4259,1.44752,1.4259,1.43301,2915014.0557943,0
+SYY.US,D,19881213,000000,1.4259,1.4259,1.41868,1.41868,1439730.7062643,0
+SYY.US,D,19881214,000000,1.4259,1.43301,1.41868,1.41868,1108684.8687103,0
+SYY.US,D,19881215,000000,1.41147,1.43301,1.41147,1.4259,1299759.44659,0
+SYY.US,D,19881216,000000,1.4259,1.43301,1.4259,1.43301,2255137.3977275,0
+SYY.US,D,19881219,000000,1.43301,1.44752,1.4259,1.43301,4561376.0889648,0
+SYY.US,D,19881220,000000,1.44752,1.46906,1.44752,1.46195,3397148.7568365,0
+SYY.US,D,19881221,000000,1.45484,1.45484,1.44031,1.44752,2406221.1994767,0
+SYY.US,D,19881222,000000,1.44031,1.44752,1.43301,1.43301,597662.82248208,0
+SYY.US,D,19881223,000000,1.44031,1.44752,1.44031,1.44752,375482.8453318,0
+SYY.US,D,19881227,000000,1.44752,1.44752,1.44031,1.44031,704315.6905403,0
+SYY.US,D,19881228,000000,1.44031,1.44752,1.43301,1.43301,808740.38103572,0
+SYY.US,D,19881229,000000,1.43301,1.44752,1.43301,1.44031,2579524.0112887,0
+SYY.US,D,19881230,000000,1.44752,1.45484,1.44031,1.45484,1002036.0500434,0
+SYY.US,D,19890103,000000,1.45484,1.45484,1.39715,1.41147,1877428.3995286,0
+SYY.US,D,19890104,000000,1.43301,1.44752,1.41868,1.44752,919827.33256738,0
+SYY.US,D,19890105,000000,1.44752,1.45484,1.44031,1.45484,1668576.9938421,0
+SYY.US,D,19890106,000000,1.45484,1.45484,1.44752,1.44752,2010742.4599057,0
+SYY.US,D,19890109,000000,1.45484,1.46195,1.44031,1.44031,3479352.4125734,0
+SYY.US,D,19890110,000000,1.44752,1.44752,1.4259,1.4259,1932971.8752944,0
+SYY.US,D,19890111,000000,1.4259,1.44752,1.4259,1.44031,6725422.4293999,0
+SYY.US,D,19890112,000000,1.43301,1.45484,1.43301,1.45484,3874836.2138835,0
+SYY.US,D,19890113,000000,1.44752,1.45484,1.44031,1.44752,2177373.899551,0
+SYY.US,D,19890116,000000,1.44752,1.45484,1.44752,1.44752,1984076.2058476,0
+SYY.US,D,19890117,000000,1.44752,1.44752,1.43301,1.43301,1546383.5743225,0
+SYY.US,D,19890118,000000,1.4259,1.45484,1.41868,1.44752,1766340.4356491,0
+SYY.US,D,19890119,000000,1.43301,1.44031,1.41868,1.43301,1401961.0212617,0
+SYY.US,D,19890120,000000,1.43301,1.43301,1.41147,1.41868,635440.60626719,0
+SYY.US,D,19890123,000000,1.41868,1.41868,1.39715,1.39715,1153115.8024013,0
+SYY.US,D,19890124,000000,1.38984,1.41147,1.38263,1.41147,3414920.5229041,0
+SYY.US,D,19890125,000000,1.41147,1.4259,1.40446,1.4259,1233104.4410971,0
+SYY.US,D,19890126,000000,1.4259,1.45484,1.4259,1.44752,4512495.8865831,0
+SYY.US,D,19890127,000000,1.46195,1.46906,1.45484,1.46906,2019622.7750265,0
+SYY.US,D,19890130,000000,1.46906,1.47618,1.45484,1.45484,1590816.532709,0
+SYY.US,D,19890131,000000,1.46195,1.46906,1.45484,1.45484,4592481.4882354,0
+SYY.US,D,19890201,000000,1.46906,1.46906,1.45484,1.46906,2057396.5094203,0
+SYY.US,D,19890202,000000,1.46906,1.46906,1.45484,1.46906,1417512.7085492,0
+SYY.US,D,19890203,000000,1.46906,1.46906,1.45484,1.46906,3079426.4290072,0
+SYY.US,D,19890206,000000,1.46906,1.46906,1.45484,1.46906,2697280.3102913,0
+SYY.US,D,19890207,000000,1.46195,1.46906,1.45484,1.46906,3719308.2051826,0
+SYY.US,D,19890208,000000,1.46906,1.46906,1.46195,1.46906,3879280.4208352,0
+SYY.US,D,19890209,000000,1.46906,1.4982,1.46195,1.46906,6278837.33458,0
+SYY.US,D,19890210,000000,1.46195,1.47618,1.45484,1.46906,1855214.4512049,0
+SYY.US,D,19890213,000000,1.47618,1.48338,1.46906,1.48338,855400.50463727,0
+SYY.US,D,19890214,000000,1.48338,1.49049,1.46906,1.46906,1077578.4570919,0
+SYY.US,D,19890215,000000,1.46906,1.51953,1.46906,1.50522,3403815.067264,0
+SYY.US,D,19890216,000000,1.4982,1.51223,1.4982,1.4982,1066469.9644083,0
+SYY.US,D,19890217,000000,1.51223,1.54097,1.4982,1.52645,1650804.2154266,0
+SYY.US,D,19890221,000000,1.51953,1.52645,1.50522,1.50522,1164228.3444762,0
+SYY.US,D,19890222,000000,1.50522,1.51223,1.46906,1.46906,3717084.0770112,0
+SYY.US,D,19890223,000000,1.47618,1.49049,1.46195,1.47618,3379372.9413775,0
+SYY.US,D,19890224,000000,1.46906,1.46906,1.45484,1.46195,2301794.4842856,0
+SYY.US,D,19890227,000000,1.46195,1.46906,1.45484,1.46906,977594.93650471,0
+SYY.US,D,19890228,000000,1.46906,1.52645,1.46906,1.52645,3228290.1519762,0
+SYY.US,D,19890301,000000,1.52645,1.53416,1.4982,1.50522,2730603.7636465,0
+SYY.US,D,19890302,000000,1.51223,1.54097,1.50522,1.52645,710980.98862003,0
+SYY.US,D,19890303,000000,1.53416,1.55559,1.53416,1.54839,2395107.6450539,0
+SYY.US,D,19890306,000000,1.55559,1.57703,1.55559,1.57703,1086464.8462997,0
+SYY.US,D,19890307,000000,1.60587,1.61328,1.59135,1.59135,3781519.0037238,0
+SYY.US,D,19890308,000000,1.56991,1.59135,1.56991,1.57703,2506197.6336291,0
+SYY.US,D,19890309,000000,1.56991,1.57703,1.56991,1.57703,1861877.724589,0
+SYY.US,D,19890310,000000,1.57703,1.59135,1.56991,1.59135,3261615.630027,0
+SYY.US,D,19890313,000000,1.59135,1.60587,1.59135,1.59886,995369.73961587,0
+SYY.US,D,19890314,000000,1.59135,1.60587,1.58434,1.60587,5030178.1691519,0
+SYY.US,D,19890315,000000,1.60587,1.60587,1.59135,1.60587,1344194.4296723,0
+SYY.US,D,19890316,000000,1.60587,1.63481,1.60587,1.63481,1128675.7012104,0
+SYY.US,D,19890317,000000,1.59886,1.60587,1.57703,1.60587,2903904.5507629,0
+SYY.US,D,19890320,000000,1.62049,1.62731,1.59135,1.60587,2055175.4182922,0
+SYY.US,D,19890321,000000,1.60587,1.62049,1.59135,1.62049,1470838.1302305,0
+SYY.US,D,19890322,000000,1.60587,1.62049,1.60587,1.60587,2137382.1110726,0
+SYY.US,D,19890323,000000,1.61328,1.62049,1.60587,1.61328,1488616.982733,0
+SYY.US,D,19890327,000000,1.60587,1.61328,1.59135,1.61328,644319.90904017,0
+SYY.US,D,19890328,000000,1.62049,1.62049,1.61328,1.62049,1295312.2025949,0
+SYY.US,D,19890329,000000,1.60587,1.61328,1.60587,1.61328,3905944.6501975,0
+SYY.US,D,19890330,000000,1.62049,1.62731,1.60587,1.60587,417698.76198166,0
+SYY.US,D,19890331,000000,1.62049,1.64202,1.62049,1.64202,1306423.7323219,0
+SYY.US,D,19890403,000000,1.64202,1.67788,1.62049,1.67788,806519.28990769,0
+SYY.US,D,19890404,000000,1.66346,1.67067,1.64914,1.64914,924277.61360603,0
+SYY.US,D,19890405,000000,1.64914,1.64914,1.62731,1.63481,1508605.7905373,0
+SYY.US,D,19890406,000000,1.63481,1.63481,1.62731,1.63481,2061838.6916763,0
+SYY.US,D,19890407,000000,1.62731,1.63481,1.61328,1.62731,2812812.4811226,0
+SYY.US,D,19890410,000000,1.63481,1.64914,1.62731,1.64202,4345858.3728508,0
+SYY.US,D,19890411,000000,1.64914,1.65635,1.64202,1.64914,2326240.6595635,0
+SYY.US,D,19890412,000000,1.65635,1.66346,1.64914,1.66346,1182003.1475873,0
+SYY.US,D,19890413,000000,1.65635,1.66346,1.64914,1.65635,1397519.8513536,0
+SYY.US,D,19890414,000000,1.66346,1.67788,1.65635,1.67067,1013145.5550748,0
+SYY.US,D,19890417,000000,1.67067,1.67788,1.66346,1.67788,768746.56786171,0
+SYY.US,D,19890418,000000,1.69952,1.70692,1.69231,1.69952,1497499.3225494,0
+SYY.US,D,19890419,000000,1.69952,1.71413,1.69231,1.71413,2081834.5859155,0
+SYY.US,D,19890420,000000,1.72105,1.72866,1.71413,1.72866,1257544.5422879,0
+SYY.US,D,19890421,000000,1.72866,1.74287,1.72105,1.72866,1746346.5661055,0
+SYY.US,D,19890424,000000,1.72105,1.7575,1.72105,1.74287,1808554.3276033,0
+SYY.US,D,19890425,000000,1.74287,1.7575,1.74287,1.74287,1250879.2442082,0
+SYY.US,D,19890426,000000,1.74287,1.7575,1.72866,1.73518,2035178.5117053,0
+SYY.US,D,19890427,000000,1.74287,1.74287,1.71413,1.71413,4436952.4671868,0
+SYY.US,D,19890428,000000,1.72105,1.73518,1.71413,1.72866,3957044.9313596,0
+SYY.US,D,19890501,000000,1.70692,1.71413,1.69231,1.71413,1508605.7905373,0
+SYY.US,D,19890502,000000,1.71413,1.72105,1.71413,1.71413,3126083.5155654,0
+SYY.US,D,19890503,000000,1.72105,1.74287,1.71413,1.74287,1733011.9205548,0
+SYY.US,D,19890504,000000,1.74287,1.77153,1.73518,1.74287,1593041.6732284,0
+SYY.US,D,19890505,000000,1.74287,1.7575,1.73518,1.74287,1301981.5500659,0
+SYY.US,D,19890508,000000,1.74287,1.74287,1.71413,1.72866,775411.86594143,0
+SYY.US,D,19890509,000000,1.73518,1.74287,1.70692,1.71413,1064243.8115411,0
+SYY.US,D,19890510,000000,1.72105,1.72105,1.69952,1.70692,1524162.539564,0
+SYY.US,D,19890511,000000,1.70692,1.72105,1.70692,1.71413,1575260.7960303,0
+SYY.US,D,19890512,000000,1.72866,1.74287,1.72866,1.74287,5163484.1307465,0
+SYY.US,D,19890515,000000,1.73518,1.74287,1.72866,1.74287,1433071.4822715,0
+SYY.US,D,19890516,000000,1.74287,1.7575,1.73518,1.74287,815404.66676762,0
+SYY.US,D,19890517,000000,1.74969,1.77153,1.74969,1.7575,1564151.2909988,0
+SYY.US,D,19890518,000000,1.76422,1.77903,1.76422,1.77903,3130530.7595604,0
+SYY.US,D,19890519,000000,1.78584,1.80778,1.77903,1.80778,3032772.3794926,0
+SYY.US,D,19890522,000000,1.822,1.86507,1.8144,1.83642,3714867.0352745,0
+SYY.US,D,19890523,000000,1.84364,1.84364,1.8144,1.8144,1275315.2960079,0
+SYY.US,D,19890524,000000,1.83642,1.83642,1.8144,1.822,1122012.4278263,0
+SYY.US,D,19890525,000000,1.82931,1.83642,1.8144,1.8144,813184.58798742,0
+SYY.US,D,19890526,000000,1.80778,1.83642,1.80778,1.83642,2175150.7837274,0
+SYY.US,D,19890530,000000,1.83642,1.85095,1.79306,1.822,1199776.9383506,0
+SYY.US,D,19890531,000000,1.822,1.822,1.79306,1.79306,942052.41671719,0
+SYY.US,D,19890601,000000,1.79306,1.80037,1.79306,1.79306,2421775.9238076,0
+SYY.US,D,19890602,000000,1.80037,1.83642,1.79306,1.82931,2608405.2823878,0
+SYY.US,D,19890605,000000,1.82931,1.83642,1.80778,1.80778,1224218.0518894,0
+SYY.US,D,19890606,000000,1.822,1.84364,1.80037,1.83642,1102019.5706306,0
+SYY.US,D,19890607,000000,1.85095,1.85095,1.822,1.822,1259770.6951551,0
+SYY.US,D,19890608,000000,1.82931,1.85095,1.822,1.85095,2983896.2265022,0
+SYY.US,D,19890609,000000,1.85095,1.85786,1.84364,1.85786,1304203.6535417,0
+SYY.US,D,19890612,000000,1.85095,1.85095,1.83642,1.85095,1341972.3261963,0
+SYY.US,D,19890613,000000,1.85095,1.85095,1.822,1.822,604333.18230094,0
+SYY.US,D,19890614,000000,1.82931,1.82931,1.78584,1.80778,2881685.5407,0
+SYY.US,D,19890615,000000,1.80778,1.8144,1.78584,1.78584,2432880.3670999,0
+SYY.US,D,19890616,000000,1.80778,1.822,1.80037,1.822,3088315.8552584,0
+SYY.US,D,19890619,000000,1.80778,1.8144,1.77903,1.80037,855400.50463727,0
+SYY.US,D,19890620,000000,1.822,1.822,1.79306,1.80037,2237360.5699208,0
+SYY.US,D,19890621,000000,1.80037,1.80778,1.77903,1.77903,1615256.6338999,0
+SYY.US,D,19890622,000000,1.77903,1.80778,1.77903,1.79306,2148490.6037563,0
+SYY.US,D,19890623,000000,1.80037,1.822,1.80037,1.822,2655067.430685,0
+SYY.US,D,19890626,000000,1.8144,1.822,1.80778,1.822,2244028.905044,0
+SYY.US,D,19890627,000000,1.822,1.82931,1.80778,1.8144,1439730.7062643,0
+SYY.US,D,19890628,000000,1.80778,1.8144,1.79306,1.79306,937602.13567853,0
+SYY.US,D,19890629,000000,1.79306,1.79306,1.77153,1.77153,2366228.3986505,0
+SYY.US,D,19890630,000000,1.77903,1.79306,1.76422,1.79306,3083870.635959,0
+SYY.US,D,19890703,000000,1.79306,1.79306,1.78584,1.78584,364375.36499603,0
+SYY.US,D,19890705,000000,1.79306,1.80037,1.78584,1.79306,1259770.6951551,0
+SYY.US,D,19890706,000000,1.77903,1.77903,1.77153,1.77903,1059803.6539808,0
+SYY.US,D,19890707,000000,1.77153,1.78584,1.77153,1.77903,2650621.1990376,0
+SYY.US,D,19890710,000000,1.79306,1.80778,1.77903,1.80778,1899648.4219392,0
+SYY.US,D,19890711,000000,1.8144,1.822,1.79306,1.80778,837620.63978699,0
+SYY.US,D,19890712,000000,1.80778,1.83642,1.80037,1.83642,1182003.1475873,0
+SYY.US,D,19890713,000000,1.84364,1.85095,1.82931,1.85095,1024255.0601063,0
+SYY.US,D,19890714,000000,1.85095,1.88651,1.85095,1.87969,1828551.2341903,0
+SYY.US,D,19890717,000000,1.87969,1.87969,1.85095,1.86507,759860.17865396,0
+SYY.US,D,19890718,000000,1.86507,1.86507,1.84364,1.84364,666540.94379867,0
+SYY.US,D,19890719,000000,1.85095,1.85095,1.83642,1.84364,2490646.9586894,0
+SYY.US,D,19890720,000000,1.84364,1.87969,1.83642,1.85786,2788371.3675838,0
+SYY.US,D,19890721,000000,1.86507,1.89402,1.85095,1.89402,2475096.2837498,0
+SYY.US,D,19890724,000000,1.88651,1.89402,1.87248,1.87969,1575260.7960303,0
+SYY.US,D,19890725,000000,1.87969,1.88651,1.87248,1.87969,2032955.3958816,0
+SYY.US,D,19890726,000000,1.88651,1.89402,1.87969,1.88651,3339381.1528992,0
+SYY.US,D,19890727,000000,1.90102,1.97323,1.90102,1.95852,6469908.8754162,0
+SYY.US,D,19890728,000000,1.95852,1.97323,1.94449,1.97323,1568598.534994,0
+SYY.US,D,19890731,000000,1.98044,1.99467,1.97323,1.98044,1348637.6242761,0
+SYY.US,D,19890801,000000,1.97323,1.99467,1.97323,1.98756,1866321.9315406,0
+SYY.US,D,19890802,000000,1.98756,1.98756,1.97323,1.98756,662099.77389044,0
+SYY.US,D,19890803,000000,1.98756,1.98756,1.98044,1.98756,1117569.2332224,0
+SYY.US,D,19890804,000000,1.98044,1.99467,1.98044,1.98756,1055359.447029,0
+SYY.US,D,19890807,000000,1.99467,2.00188,1.98044,1.98756,1430846.3417521,0
+SYY.US,D,19890808,000000,1.97323,1.99467,1.97323,1.98756,1619698.816156,0
+SYY.US,D,19890809,000000,1.97323,1.98756,1.97323,1.97323,695430.31368038,0
+SYY.US,D,19890810,000000,1.98044,1.98756,1.97323,1.98044,910938.91866398,0
+SYY.US,D,19890811,000000,2.00188,2.00188,1.96633,1.98756,2699502.4137672,0
+SYY.US,D,19890814,000000,1.97323,1.97323,1.9513,1.95852,1890762.0327315,0
+SYY.US,D,19890815,000000,1.94449,1.96633,1.94449,1.94449,1539714.2268514,0
+SYY.US,D,19890816,000000,1.94449,1.97323,1.94449,1.95852,2732826.8794702,0
+SYY.US,D,19890817,000000,1.96633,1.97323,1.95852,1.97323,1035365.5774855,0
+SYY.US,D,19890818,000000,1.97323,1.97323,1.96633,1.97323,959822.15808921,0
+SYY.US,D,19890821,000000,1.96633,1.98044,1.95852,1.96633,2312908.0387084,0
+SYY.US,D,19890822,000000,1.95852,1.96633,1.94449,1.95852,2381782.1106337,0
+SYY.US,D,19890823,000000,1.96633,2.0168,1.96633,2.0168,1199776.9383506,0
+SYY.US,D,19890824,000000,2.0168,2.08832,2.0168,2.08832,2346233.5167591,0
+SYY.US,D,19890825,000000,2.0813,2.08832,2.06698,2.0813,2066280.8739324,0
+SYY.US,D,19890828,000000,2.0813,2.10985,2.07389,2.10985,717647.29904758,0
+SYY.US,D,19890829,000000,2.09562,2.10985,2.0813,2.10985,1164228.3444762,0
+SYY.US,D,19890830,000000,2.10273,2.13167,2.09562,2.09562,2459541.5594189,0
+SYY.US,D,19890831,000000,2.09562,2.10985,2.08832,2.08832,1350857.7030563,0
+SYY.US,D,19890901,000000,2.08832,2.10985,2.08832,2.09562,922046.39899976,0
+SYY.US,D,19890905,000000,2.09562,2.12437,2.09562,2.10273,728752.75468771,0
+SYY.US,D,19890906,000000,2.10985,2.10985,2.06698,2.07389,1366414.4520829,0
+SYY.US,D,19890907,000000,2.0813,2.0813,2.05245,2.05957,633212.42870439,0
+SYY.US,D,19890908,000000,2.05245,2.05957,2.02341,2.05957,1033144.4863575,0
+SYY.US,D,19890911,000000,2.05245,2.05957,2.04545,2.05245,1353082.8435756,0
+SYY.US,D,19890912,000000,2.05245,2.07389,2.05245,2.05957,1321981.4936964,0
+SYY.US,D,19890913,000000,2.05957,2.10985,2.05245,2.05245,2892796.0580792,0
+SYY.US,D,19890914,000000,2.05245,2.05245,2.03102,2.04545,1113127.0509664,0
+SYY.US,D,19890915,000000,2.04545,2.04545,2.00188,2.03102,2903904.5507629,0
+SYY.US,D,19890918,000000,2.03102,2.03784,2.02341,2.03784,722085.43191233,0
+SYY.US,D,19890919,000000,2.04545,2.05245,2.03102,2.03102,1004260.1782149,0
+SYY.US,D,19890920,000000,2.0168,2.02341,2.00938,2.00938,1564151.2909988,0
+SYY.US,D,19890921,000000,2.00188,2.03102,2.00188,2.0168,3672652.1309724,0
+SYY.US,D,19890922,000000,2.02341,2.02341,2.0168,2.0168,1355303.9347036,0
+SYY.US,D,19890925,000000,2.0168,2.0168,1.99467,2.0168,757635.03813464,0
+SYY.US,D,19890926,000000,2.0168,2.10985,2.0168,2.05245,1999626.8807873,0
+SYY.US,D,19890927,000000,2.05957,2.07389,2.05245,2.07389,1946302.4714539,0
+SYY.US,D,19890928,000000,2.07389,2.08832,2.07389,2.08832,1548603.6531026,0
+SYY.US,D,19890929,000000,2.08832,2.08832,2.0813,2.08832,1741900.3344582,0
+SYY.US,D,19891002,000000,2.0813,2.0813,2.07389,2.0813,1173113.7213361,0
+SYY.US,D,19891003,000000,2.0813,2.10985,2.07389,2.10985,3148304.5503238,0
+SYY.US,D,19891004,000000,2.13879,2.16033,2.13167,2.13879,3317163.1551841,0
+SYY.US,D,19891005,000000,2.13879,2.15321,2.13167,2.13879,1455288.4676387,0
+SYY.US,D,19891006,000000,2.13879,2.13879,2.12437,2.13879,773188.75011776,0
+SYY.US,D,19891009,000000,2.13879,2.13879,2.13167,2.13879,902056.57884753,0
+SYY.US,D,19891010,000000,2.13879,2.13879,2.11716,2.13167,1635252.5281391,0
+SYY.US,D,19891011,000000,2.13879,2.13879,2.09562,2.11716,824292.06832319,0
+SYY.US,D,19891012,000000,2.11716,2.11716,2.10985,2.11716,875390.3247895,0
+SYY.US,D,19891013,000000,2.10985,2.11716,2.04545,2.04545,2886129.7476517,0
+SYY.US,D,19891016,000000,2.05245,2.05957,2.00188,2.05957,4252545.2120824,0
+SYY.US,D,19891017,000000,2.0813,2.0813,2.04545,2.04545,2557305.0012258,0
+SYY.US,D,19891018,000000,2.02341,2.08832,2.02341,2.03102,2007404.7491267,0
+SYY.US,D,19891019,000000,2.03102,2.07389,2.03102,2.04545,1835214.5075744,0
+SYY.US,D,19891020,000000,2.04545,2.05245,1.97323,2.0168,1317535.262049,0
+SYY.US,D,19891023,000000,2.0168,2.02341,1.98044,2.00938,1089798.5076873,0
+SYY.US,D,19891024,000000,2.00938,2.05245,1.92296,2.05245,2326240.6595635,0
+SYY.US,D,19891025,000000,2.0168,2.07389,2.00938,2.07389,2197373.8431815,0
+SYY.US,D,19891026,000000,2.09562,2.12437,2.07389,2.0813,1763007.7866092,0
+SYY.US,D,19891027,000000,2.07389,2.0813,2.02341,2.06698,3709315.3198022,0
+SYY.US,D,19891030,000000,2.0813,2.10985,2.07389,2.10273,1285317.2925187,0
+SYY.US,D,19891031,000000,2.13167,2.18907,2.10985,2.18216,1750784.6989703,0
+SYY.US,D,19891101,000000,2.18216,2.22522,2.16033,2.21801,1458618.079635,0
+SYY.US,D,19891102,000000,2.2107,2.21801,2.16033,2.18216,692091.59055356,0
+SYY.US,D,19891103,000000,2.16753,2.18216,2.13879,2.15321,694314.70637724,0
+SYY.US,D,19891106,000000,2.15321,2.18216,2.13167,2.16033,1320864.8740453,0
+SYY.US,D,19891107,000000,2.16033,2.19658,2.15321,2.19658,2107387.2573661,0
+SYY.US,D,19891108,000000,2.21801,2.25426,2.21801,2.25426,1309751.3196227,0
+SYY.US,D,19891109,000000,2.24705,2.25426,2.22522,2.24705,1273099.266619,0
+SYY.US,D,19891110,000000,2.24705,2.30464,2.24705,2.29012,1618590.2952876,0
+SYY.US,D,19891113,000000,2.30464,2.30464,2.25426,2.28281,1601924.0130448,0
+SYY.US,D,19891114,000000,2.28281,2.29012,2.26108,2.27541,1485283.3213452,0
+SYY.US,D,19891115,000000,2.26108,2.31166,2.26108,2.31166,1237545.6110053,0
+SYY.US,D,19891116,000000,2.29012,2.33299,2.29012,2.31896,887610.37538494,0
+SYY.US,D,19891117,000000,2.31896,2.42654,2.31896,2.36934,1665244.3448022,0
+SYY.US,D,19891120,000000,2.36934,2.4052,2.36213,2.4052,1747451.0375826,0
+SYY.US,D,19891121,000000,2.39098,2.42654,2.37636,2.41972,3439363.6611385,0
+SYY.US,D,19891122,000000,2.39098,2.39838,2.36213,2.36213,3347159.0212386,0
+SYY.US,D,19891124,000000,2.34771,2.36934,2.3405,2.3405,1300868.9798062,0
+SYY.US,D,19891127,000000,2.3405,2.36934,2.3405,2.3405,2056285.9638563,0
+SYY.US,D,19891128,000000,2.34771,2.39838,2.3405,2.34771,1744116.3638471,0
+SYY.US,D,19891129,000000,2.3405,2.37636,2.33299,2.34771,2681720.5242213,0
+SYY.US,D,19891130,000000,2.36213,2.36934,2.34771,2.36934,1645248.450563,0
+SYY.US,D,19891201,000000,2.34771,2.36213,2.31166,2.34771,3968153.4240431,0
+SYY.US,D,19891204,000000,2.34771,2.39098,2.33299,2.3405,2869465.4901046,0
+SYY.US,D,19891205,000000,2.36213,2.36213,2.31896,2.31896,1948527.6119732,0
+SYY.US,D,19891206,000000,2.31896,2.31896,2.15321,2.18216,6081092.3968815,0
+SYY.US,D,19891207,000000,2.18216,2.21801,2.18216,2.19658,1744116.3638471,0
+SYY.US,D,19891208,000000,2.22522,2.23975,2.18216,2.18216,1571928.1469905,0
+SYY.US,D,19891211,000000,2.16753,2.19658,2.16753,2.18216,1904089.5918475,0
+SYY.US,D,19891212,000000,2.19658,2.22522,2.18216,2.22522,1193117.7143578,0
+SYY.US,D,19891213,000000,2.21801,2.24705,2.2107,2.22522,3404924.6004802,0
+SYY.US,D,19891214,000000,2.22522,2.25426,2.21801,2.24705,1504167.6576726,0
+SYY.US,D,19891215,000000,2.27541,2.28281,2.24705,2.28281,2810590.3776467,0
+SYY.US,D,19891218,000000,2.30464,2.31896,2.26108,2.27541,1666358.9397575,0
+SYY.US,D,19891219,000000,2.25426,2.29012,2.25426,2.26108,1958525.5590927,0
+SYY.US,D,19891220,000000,2.27541,2.27541,2.23975,2.24705,1521937.3990446,0
+SYY.US,D,19891221,000000,2.24705,2.36213,2.23975,2.36213,4425845.9991988,0
+SYY.US,D,19891222,000000,2.36213,2.39098,2.36213,2.36213,1788559.4457119,0
+SYY.US,D,19891226,000000,2.36213,2.36934,2.36213,2.36213,179967.0975439,0
+SYY.US,D,19891227,000000,2.36213,2.41972,2.36213,2.4052,1832990.3794028,0
+SYY.US,D,19891228,000000,2.42654,2.43424,2.39838,2.41972,967599.01408078,0
+SYY.US,D,19891229,000000,2.4052,2.43424,2.4052,2.4052,704315.6905403,0
+SYY.US,D,19900102,000000,2.39098,2.49173,2.39098,2.49173,2055175.4182922,0
+SYY.US,D,19900103,000000,2.51326,2.52048,2.39098,2.42654,3022772.4076774,0
+SYY.US,D,19900104,000000,2.41972,2.42654,2.36934,2.37636,1741900.3344582,0
+SYY.US,D,19900105,000000,2.39098,2.39098,2.34771,2.37636,2723941.5026103,0
+SYY.US,D,19900108,000000,2.36934,2.37636,2.36213,2.36213,2010742.4599057,0
+SYY.US,D,19900109,000000,2.36213,2.37636,2.33299,2.33299,2385110.7102822,0
+SYY.US,D,19900110,000000,2.31896,2.3405,2.30464,2.31896,1466391.8985831,0
+SYY.US,D,19900111,000000,2.31896,2.31896,2.30464,2.31896,743199.97049812,0
+SYY.US,D,19900112,000000,2.30464,2.30464,2.23975,2.26108,1271986.6963592,0
+SYY.US,D,19900115,000000,2.22522,2.24705,2.19658,2.22522,915386.16265915,0
+SYY.US,D,19900116,000000,2.19658,2.2107,2.13879,2.2107,2406221.1994767,0
+SYY.US,D,19900117,000000,2.21801,2.24705,2.16753,2.18907,1974075.2216846,0
+SYY.US,D,19900118,000000,2.16753,2.2107,2.13879,2.18907,3183852.1318505,0
+SYY.US,D,19900119,000000,2.19658,2.22522,2.19658,2.2107,1159783.1251766,0
+SYY.US,D,19900122,000000,2.21801,2.23264,2.2107,2.2107,1244214.9584763,0
+SYY.US,D,19900123,000000,2.21801,2.23264,2.2107,2.21801,1388634.4744936,0
+SYY.US,D,19900124,000000,2.18216,2.2036,2.13167,2.18907,1395295.723182,0
+SYY.US,D,19900125,000000,2.2107,2.2107,2.15321,2.16033,1299759.44659,0
+SYY.US,D,19900126,000000,2.18216,2.21801,2.15321,2.2036,1046472.0454735,0
+SYY.US,D,19900129,000000,2.21801,2.23264,2.2036,2.23264,1228661.2464932,0
+SYY.US,D,19900130,000000,2.23264,2.23975,2.15321,2.15321,1225330.622149,0
+SYY.US,D,19900131,000000,2.17474,2.18907,2.15321,2.18907,727639.17208022,0
+SYY.US,D,19900201,000000,2.2036,2.2107,2.17474,2.18216,635440.60626719,0
+SYY.US,D,19900202,000000,2.17474,2.18907,2.15321,2.16033,3141639.2522441,0
+SYY.US,D,19900205,000000,2.1462,2.15321,2.12437,2.15321,1226439.1430174,0
+SYY.US,D,19900206,000000,2.15321,2.15321,2.12437,2.1462,649878.71094718,0
+SYY.US,D,19900207,000000,2.1462,2.15321,2.11716,2.1462,1566376.4315182,0
+SYY.US,D,19900208,000000,2.13167,2.18216,2.12437,2.13167,1948527.6119732,0
+SYY.US,D,19900209,000000,2.15321,2.15321,2.12437,2.15321,2636176.0079229,0
+SYY.US,D,19900212,000000,2.13167,2.15321,2.10985,2.11716,1326419.6265611,0
+SYY.US,D,19900213,000000,2.11716,2.11716,2.0813,2.09562,2011847.9437306,0
+SYY.US,D,19900214,000000,2.10985,2.1462,2.09562,2.1462,798741.4215683,0
+SYY.US,D,19900215,000000,2.15321,2.16033,2.08832,2.09562,1446399.0413875,0
+SYY.US,D,19900216,000000,2.09562,2.12437,2.09562,2.11716,1266432.9561914,0
+SYY.US,D,19900220,000000,2.0813,2.08832,2.05245,2.08832,1561934.2492621,0
+SYY.US,D,19900221,000000,2.05957,2.06698,2.02341,2.06698,3390482.4464089,0
+SYY.US,D,19900222,000000,2.06698,2.10985,2.03102,2.05245,2019622.7750265,0
+SYY.US,D,19900223,000000,2.05245,2.05245,1.9513,1.98044,2882798.1109597,0
+SYY.US,D,19900226,000000,1.98044,2.0813,1.98044,2.03102,1396410.3181373,0
+SYY.US,D,19900227,000000,2.03784,2.05957,2.02341,2.05245,1092019.5988153,0
+SYY.US,D,19900228,000000,2.05957,2.09562,2.03102,2.05957,2513975.5019684,0
+SYY.US,D,19900301,000000,2.05957,2.10985,2.03784,2.06698,4452503.1421264,0
+SYY.US,D,19900302,000000,2.08832,2.10985,2.06698,2.08832,1210886.4433821,0
+SYY.US,D,19900305,000000,2.0813,2.08832,2.03784,2.03784,1430846.3417521,0
+SYY.US,D,19900306,000000,2.03784,2.05957,2.03102,2.03102,4202552.439441,0
+SYY.US,D,19900307,000000,2.02341,2.06698,2.02341,2.03784,2241805.7892202,0
+SYY.US,D,19900308,000000,2.05957,2.09562,2.03102,2.05957,5977782.3013413,0
+SYY.US,D,19900309,000000,2.05957,2.09562,2.05957,2.09562,2370668.5562109,0
+SYY.US,D,19900312,000000,2.0813,2.12437,2.06698,2.11716,1607479.7779084,0
+SYY.US,D,19900313,000000,2.11716,2.1462,2.10985,2.11716,2672835.1473613,0
+SYY.US,D,19900314,000000,2.11716,2.12437,2.09562,2.09562,1440840.2394805,0
+SYY.US,D,19900315,000000,2.0813,2.09562,2.06698,2.0813,842065.85908652,0
+SYY.US,D,19900316,000000,2.12437,2.16033,2.11716,2.1462,3438250.078531,0
+SYY.US,D,19900319,000000,2.1462,2.18907,2.13167,2.18216,1706348.7035402,0
+SYY.US,D,19900320,000000,2.18907,2.18907,2.13167,2.1462,2832807.363014,0
+SYY.US,D,19900321,000000,2.13167,2.15321,2.13167,2.1462,1325308.0686492,0
+SYY.US,D,19900322,000000,2.13167,2.16033,2.12437,2.13167,1773007.7584245,0
+SYY.US,D,19900323,000000,2.15321,2.16033,2.13167,2.16033,774302.33272524,0
+SYY.US,D,19900326,000000,2.18216,2.23264,2.18216,2.2107,2220702.3864605,0
+SYY.US,D,19900327,000000,2.23264,2.23264,2.18907,2.21801,1084241.730476,0
+SYY.US,D,19900328,000000,2.2107,2.23264,2.2036,2.2107,1437509.6151362,0
+SYY.US,D,19900329,000000,2.2107,2.21801,2.18907,2.21801,855400.50463727,0
+SYY.US,D,19900330,000000,2.2107,2.27541,2.18907,2.26108,1670803.1467092,0
+SYY.US,D,19900402,000000,2.23264,2.26108,2.21801,2.23264,1220884.3905017,0
+SYY.US,D,19900403,000000,2.26859,2.29012,2.24705,2.26859,1514164.5924443,0
+SYY.US,D,19900404,000000,2.27541,2.29743,2.24705,2.29743,2002961.5545228,0
+SYY.US,D,19900405,000000,2.29743,2.33299,2.29012,2.33299,1338640.6895043,0
+SYY.US,D,19900406,000000,2.35502,2.38367,2.32598,2.36213,1270875.1384474,0
+SYY.US,D,19900409,000000,2.36213,2.38367,2.35502,2.37636,1364195.3856506,0
+SYY.US,D,19900410,000000,2.37636,2.4052,2.35502,2.39098,1479722.4947426,0
+SYY.US,D,19900411,000000,2.4052,2.43424,2.38367,2.43424,2350671.6496239,0
+SYY.US,D,19900412,000000,2.41972,2.44866,2.41972,2.44105,1421960.9648922,0
+SYY.US,D,19900416,000000,2.45588,2.47721,2.43424,2.44866,1004260.1782149,0
+SYY.US,D,19900417,000000,2.43424,2.44866,2.41972,2.43424,980927.58554458,0
+SYY.US,D,19900418,000000,2.41972,2.44866,2.41972,2.44105,858730.11663366,0
+SYY.US,D,19900419,000000,2.44105,2.47,2.36213,2.36213,2144043.3597611,0
+SYY.US,D,19900420,000000,2.36213,2.36213,2.29743,2.30464,1294204.6940743,0
+SYY.US,D,19900423,000000,2.31166,2.31166,2.23264,2.24705,964267.37738873,0
+SYY.US,D,19900424,000000,2.25426,2.26108,2.23264,2.24705,785409.81306103,0
+SYY.US,D,19900425,000000,2.25426,2.27541,2.22522,2.24705,2248469.0626043,0
+SYY.US,D,19900426,000000,2.24705,2.27541,2.24705,2.26108,3358267.5139221,0
+SYY.US,D,19900427,000000,2.24705,2.26108,2.24705,2.25426,4366967.8496975,0
+SYY.US,D,19900430,000000,2.26108,2.31896,2.25426,2.31896,1376411.3868546,0
+SYY.US,D,19900501,000000,2.32598,2.36934,2.27541,2.29012,1737450.0534195,0
+SYY.US,D,19900502,000000,2.28281,2.34771,2.25426,2.34771,2112943.0222296,0
+SYY.US,D,19900503,000000,2.4052,2.43424,2.4052,2.41241,2409554.8608644,0
+SYY.US,D,19900504,000000,2.44105,2.44105,2.41241,2.43424,818740.35285095,0
+SYY.US,D,19900507,000000,2.43424,2.48462,2.43424,2.45588,903165.09971589,0
+SYY.US,D,19900508,000000,2.45588,2.49895,2.44105,2.48462,1623032.4775437,0
+SYY.US,D,19900509,000000,2.49173,2.54923,2.49173,2.49895,1855214.4512049,0
+SYY.US,D,19900510,000000,2.49173,2.51326,2.45588,2.49895,2949455.1411482,0
+SYY.US,D,19900511,000000,2.51326,2.69315,2.49895,2.57105,5797813.1791018,0
+SYY.US,D,19900514,000000,2.57797,2.63595,2.57797,2.58538,2418437.2006808,0
+SYY.US,D,19900515,000000,2.58538,2.64277,2.57797,2.64277,2019622.7750265,0
+SYY.US,D,19900516,000000,2.62835,2.64277,2.61402,2.63595,3317163.1551841,0
+SYY.US,D,19900517,000000,2.64277,2.64277,2.60711,2.61402,962046.28626071,0
+SYY.US,D,19900518,000000,2.62835,2.62835,2.57105,2.57797,1861877.724589,0
+SYY.US,D,19900521,000000,2.57797,2.69315,2.54923,2.65729,3460467.0638982,0
+SYY.US,D,19900522,000000,2.67171,2.71517,2.5994,2.60711,2327345.1310405,0
+SYY.US,D,19900523,000000,2.63595,2.65729,2.61402,2.62835,2344009.3885876,0
+SYY.US,D,19900524,000000,2.62835,2.65729,2.62835,2.64277,734307.50720342,0
+SYY.US,D,19900525,000000,2.65729,2.67171,2.64277,2.65729,707643.27784104,0
+SYY.US,D,19900529,000000,2.65729,2.67171,2.62835,2.67171,962046.28626071,0
+SYY.US,D,19900530,000000,2.6644,2.69315,2.65729,2.65729,1563042.7701304,0
+SYY.US,D,19900531,000000,2.63595,2.65729,2.62835,2.62835,1571928.1469905,0
+SYY.US,D,19900601,000000,2.64277,2.6644,2.63595,2.65729,1637473.6192671,0
+SYY.US,D,19900604,000000,2.64277,2.65729,2.63595,2.65729,869839.62166509,0
+SYY.US,D,19900605,000000,2.65729,2.67171,2.64277,2.65729,1468615.0144069,0
+SYY.US,D,19900606,000000,2.65729,2.67171,2.64277,2.6644,542119.34671625,0
+SYY.US,D,19900607,000000,2.67171,2.68613,2.63595,2.65729,870950.1672291,0
+SYY.US,D,19900608,000000,2.65729,2.65729,2.5994,2.5994,789851.99531707,0
+SYY.US,D,19900611,000000,2.5994,2.63595,2.5994,2.60711,953155.84766166,0
+SYY.US,D,19900612,000000,2.62835,2.70046,2.5994,2.67171,1099795.4424591,0
+SYY.US,D,19900613,000000,2.68613,2.68613,2.5994,2.62835,1154235.4590957,0
+SYY.US,D,19900614,000000,2.62835,2.64277,2.61402,2.62835,1251984.7280331,0
+SYY.US,D,19900615,000000,2.55653,2.5994,2.55653,2.5994,1952967.7695336,0
+SYY.US,D,19900618,000000,2.5994,2.60711,2.57797,2.5994,1431956.8873162,0
+SYY.US,D,19900619,000000,2.5994,2.63595,2.55653,2.57797,3142748.7854603,0
+SYY.US,D,19900620,000000,2.57797,2.5994,2.57105,2.57797,2099612.4260702,0
+SYY.US,D,19900621,000000,2.58538,2.5994,2.57105,2.58538,1219775.8696333,0
+SYY.US,D,19900622,000000,2.57105,2.5994,2.57105,2.57797,2260694.1749389,0
+SYY.US,D,19900625,000000,2.54211,2.57105,2.44105,2.45588,1139787.2309374,0
+SYY.US,D,19900626,000000,2.48462,2.58538,2.48462,2.57105,1879652.5277001,0
+SYY.US,D,19900627,000000,2.61402,2.69315,2.61402,2.67171,2275132.2796189,0
+SYY.US,D,19900628,000000,2.68613,2.68613,2.63595,2.63595,1401961.0212617,0
+SYY.US,D,19900629,000000,2.63595,2.68613,2.61402,2.61402,1679688.5235691,0
+SYY.US,D,19900702,000000,2.62835,2.65729,2.61402,2.65729,506573.78988525,0
+SYY.US,D,19900703,000000,2.64277,2.68613,2.64277,2.67171,1190891.5614907,0
+SYY.US,D,19900705,000000,2.6644,2.69315,2.64277,2.68613,3472684.0774502,0
+SYY.US,D,19900706,000000,2.69315,2.74362,2.6644,2.74362,1376411.3868546,0
+SYY.US,D,19900709,000000,2.75083,2.83697,2.75083,2.81574,1554156.3809227,0
+SYY.US,D,19900710,000000,2.7942,2.80832,2.74362,2.76565,1142012.3714568,0
+SYY.US,D,19900711,000000,2.76565,2.82304,2.76565,2.7942,3170522.5480388,0
+SYY.US,D,19900712,000000,2.80832,2.90226,2.78679,2.90226,1377518.8953753,0
+SYY.US,D,19900713,000000,2.90226,2.90898,2.85169,2.88043,1770784.6426007,0
+SYY.US,D,19900716,000000,2.90226,2.9236,2.89466,2.90898,1874098.7875321,0
+SYY.US,D,19900717,000000,2.90226,2.93081,2.87352,2.90226,1922976.9652183,0
+SYY.US,D,19900718,000000,2.90226,2.90226,2.87352,2.89466,1733011.9205548,0
+SYY.US,D,19900719,000000,2.89466,2.89466,2.81574,2.83697,1517496.2291364,0
+SYY.US,D,19900720,000000,2.83697,2.83697,2.74362,2.74362,1373080.7625105,0
+SYY.US,D,19900723,000000,2.71517,2.72179,2.62835,2.70756,3602665.4887875,0
+SYY.US,D,19900724,000000,2.70756,2.70756,2.68613,2.70756,600995.47152195,0
+SYY.US,D,19900725,000000,2.68613,2.74362,2.67892,2.74362,1109797.43897,0
+SYY.US,D,19900726,000000,2.70756,2.72179,2.68613,2.71517,1070912.1466643,0
+SYY.US,D,19900727,000000,2.70756,2.72179,2.65729,2.6644,1267541.4770598,0
+SYY.US,D,19900730,000000,2.65018,2.65018,2.60711,2.62835,1778559.4738967,0
+SYY.US,D,19900731,000000,2.63595,2.63595,2.5994,2.60711,1720792.8823072,0
+SYY.US,D,19900801,000000,2.5994,2.62144,2.57105,2.60711,1390852.5285782,0
+SYY.US,D,19900802,000000,2.54923,2.62144,2.54923,2.62144,1330862.821165,0
+SYY.US,D,19900803,000000,2.57797,2.59248,2.51326,2.54923,1659688.5799387,0
+SYY.US,D,19900806,000000,2.42654,2.44866,2.36934,2.41972,2761710.1752649,0
+SYY.US,D,19900807,000000,2.45588,2.47721,2.42654,2.47,3114977.0475773,0
+SYY.US,D,19900808,000000,2.44105,2.51326,2.44105,2.45588,1386408.3216265,0
+SYY.US,D,19900809,000000,2.47,2.54211,2.47,2.5348,2410664.3940806,0
+SYY.US,D,19900810,000000,2.56384,2.60711,2.52048,2.56384,1969637.0888198,0
+SYY.US,D,19900813,000000,2.5348,2.5348,2.49895,2.51326,1744116.3638471,0
+SYY.US,D,19900814,000000,2.52048,2.52048,2.48462,2.48462,1641917.8262189,0
+SYY.US,D,19900815,000000,2.50616,2.59248,2.50616,2.5348,2941670.1863741,0
+SYY.US,D,19900816,000000,2.49895,2.50616,2.41241,2.41241,3427141.5858474,0
+SYY.US,D,19900817,000000,2.36934,2.41241,2.29743,2.36934,2462876.2331543,0
+SYY.US,D,19900820,000000,2.36934,2.41241,2.36213,2.39098,890946.06146828,0
+SYY.US,D,19900821,000000,2.35502,2.36213,2.29743,2.3405,1607479.7779084,0
+SYY.US,D,19900822,000000,2.36934,2.36934,2.29743,2.29743,2154042.3192285,0
+SYY.US,D,19900823,000000,2.16033,2.2107,2.13167,2.16753,3673762.6765364,0
+SYY.US,D,19900824,000000,2.21801,2.24705,2.18907,2.24705,2122938.9446535,0
+SYY.US,D,19900827,000000,2.35502,2.41241,2.33299,2.39098,2102944.0627622,0
+SYY.US,D,19900828,000000,2.39838,2.41241,2.35502,2.35502,1669692.6011452,0
+SYY.US,D,19900829,000000,2.36934,2.44866,2.36213,2.42654,1318644.7952652,0
+SYY.US,D,19900830,000000,2.41972,2.44105,2.36934,2.38367,1633027.3876197,0
+SYY.US,D,19900831,000000,2.36934,2.44866,2.36213,2.44866,1165336.8653445,0
+SYY.US,D,19900904,000000,2.42654,2.44105,2.39838,2.44105,708762.93453548,0
+SYY.US,D,19900905,000000,2.44105,2.44105,2.39098,2.39838,1383073.6478909,0
+SYY.US,D,19900906,000000,2.39098,2.39098,2.3405,2.3405,3639325.6405738,0
+SYY.US,D,19900907,000000,2.3405,2.39098,2.3405,2.36934,1083132.1972598,0
+SYY.US,D,19900910,000000,2.42654,2.44866,2.39098,2.41241,1361970.2451312,0
+SYY.US,D,19900911,000000,2.42654,2.45588,2.41241,2.44866,1118682.8158299,0
+SYY.US,D,19900912,000000,2.44866,2.48462,2.44105,2.45588,3064985.2872838,0
+SYY.US,D,19900913,000000,2.44105,2.44105,2.36934,2.38367,822069.96484735,0
+SYY.US,D,19900914,000000,2.36213,2.38367,2.32598,2.38367,3423809.9491554,0
+SYY.US,D,19900917,000000,2.36213,2.36934,2.35502,2.36934,1961859.2204805,0
+SYY.US,D,19900918,000000,2.36213,2.41972,2.35502,2.41972,3169409.9777792,0
+SYY.US,D,19900919,000000,2.44105,2.47721,2.44105,2.44866,1605258.6867804,0
+SYY.US,D,19900920,000000,2.42654,2.44105,2.39098,2.41241,1123128.0351294,0
+SYY.US,D,19900921,000000,2.41972,2.41972,2.35502,2.36934,3452694.257298,0
+SYY.US,D,19900924,000000,2.36213,2.36213,2.28281,2.29743,1639697.7474387,0
+SYY.US,D,19900925,000000,2.29743,2.39098,2.26859,2.36934,1651916.7856862,0
+SYY.US,D,19900926,000000,2.36934,2.39838,2.27541,2.29743,3668203.8746294,0
+SYY.US,D,19900927,000000,2.33299,2.36934,2.27541,2.30464,2953898.3357521,0
+SYY.US,D,19900928,000000,2.21801,2.41241,2.21801,2.39838,3117196.1140097,0
+SYY.US,D,19901001,000000,2.41241,2.52048,2.41241,2.50616,2054060.8233369,0
+SYY.US,D,19901002,000000,2.54211,2.59248,2.54211,2.54211,1357525.0258317,0
+SYY.US,D,19901003,000000,2.5348,2.54923,2.48462,2.52048,1166450.447952,0
+SYY.US,D,19901004,000000,2.51326,2.5348,2.47721,2.49895,1851881.802165,0
+SYY.US,D,19901005,000000,2.47721,2.48462,2.42654,2.48462,1213106.5221623,0
+SYY.US,D,19901008,000000,2.48462,2.49895,2.47,2.48462,1043136.3593901,0
+SYY.US,D,19901009,000000,2.47,2.47,2.41972,2.42654,590999.549098,0
+SYY.US,D,19901010,000000,2.41972,2.44105,2.36934,2.36934,1135347.0733771,0
+SYY.US,D,19901011,000000,2.36934,2.39098,2.3405,2.38367,1380855.5938064,0
+SYY.US,D,19901012,000000,2.39098,2.47721,2.39098,2.47,1690796.003905,0
+SYY.US,D,19901015,000000,2.45588,2.54923,2.44105,2.52048,2672835.1473613,0
+SYY.US,D,19901016,000000,2.56384,2.57797,2.45588,2.45588,2968337.4527799,0
+SYY.US,D,19901017,000000,2.45588,2.47,2.41972,2.44866,1968522.4938645,0
+SYY.US,D,19901018,000000,2.45588,2.5994,2.45588,2.5994,2320681.8576564,0
+SYY.US,D,19901019,000000,2.5994,2.67892,2.5994,2.63595,3163856.2376113,0
+SYY.US,D,19901022,000000,2.61402,2.69315,2.60711,2.67892,1961859.2204805,0
+SYY.US,D,19901023,000000,2.6644,2.67171,2.60711,2.62144,1328640.7176892,0
+SYY.US,D,19901024,000000,2.60711,2.67171,2.55653,2.64277,2041846.8468285,0
+SYY.US,D,19901025,000000,2.52048,2.5348,2.46309,2.52789,4392521.5334959,0
+SYY.US,D,19901026,000000,2.52048,2.52789,2.49895,2.52048,1647474.6034302,0
+SYY.US,D,19901029,000000,2.52789,2.59248,2.52048,2.52789,2288464.900474,0
+SYY.US,D,19901030,000000,2.49895,2.50616,2.46309,2.49895,2709496.3114955,0
+SYY.US,D,19901031,000000,2.50616,2.50616,2.43424,2.46309,1739677.2186345,0
+SYY.US,D,19901101,000000,2.37636,2.37636,2.26108,2.31896,10492501.303748,0
+SYY.US,D,19901102,000000,2.32598,2.38367,2.32598,2.34771,4668022.8829361,0
+SYY.US,D,19901105,000000,2.36213,2.41972,2.36213,2.39098,2606182.1665641,0
+SYY.US,D,19901106,000000,2.41241,2.41241,2.34771,2.35502,2082946.1438273,0
+SYY.US,D,19901107,000000,2.35502,2.36213,2.26859,2.26859,3878168.8629233,0
+SYY.US,D,19901108,000000,2.27541,2.31896,2.26859,2.29743,3251618.6952552,0
+SYY.US,D,19901109,000000,2.30464,2.33299,2.29743,2.31896,2422885.4570238,0
+SYY.US,D,19901112,000000,2.34771,2.4052,2.33299,2.39098,4285875.7518724,0
+SYY.US,D,19901113,000000,2.4052,2.41972,2.37636,2.38367,2254027.8645113,0
+SYY.US,D,19901114,000000,2.37636,2.39098,2.34771,2.36213,6083315.5127051,0
+SYY.US,D,19901115,000000,2.33299,2.37636,2.32598,2.36213,2195150.7273578,0
+SYY.US,D,19901116,000000,2.37636,2.38367,2.34771,2.37636,1490831.999774,0
+SYY.US,D,19901119,000000,2.39098,2.39098,2.36213,2.38367,2737268.0493784,0
+SYY.US,D,19901120,000000,2.39098,2.4052,2.38367,2.38367,2412888.522252,0
+SYY.US,D,19901121,000000,2.39098,2.39098,2.33299,2.38367,1648586.161342,0
+SYY.US,D,19901123,000000,2.37636,2.39098,2.34771,2.34771,382158.26688978,0
+SYY.US,D,19901126,000000,2.32598,2.33299,2.27541,2.33299,1404184.1370855,0
+SYY.US,D,19901127,000000,2.35502,2.39098,2.34771,2.38367,1658581.0714181,0
+SYY.US,D,19901128,000000,2.38367,2.39098,2.37636,2.38367,1089798.5076873,0
+SYY.US,D,19901129,000000,2.36213,2.37636,2.34771,2.35502,1175337.8495076,0
+SYY.US,D,19901130,000000,2.34771,2.41241,2.34771,2.41241,2284021.7058701,0
+SYY.US,D,19901203,000000,2.43424,2.47721,2.41972,2.46309,2127384.1639531,0
+SYY.US,D,19901204,000000,2.44866,2.52048,2.44105,2.52048,1770784.6426007,0
+SYY.US,D,19901205,000000,2.52048,2.5348,2.50616,2.5348,1468615.0144069,0
+SYY.US,D,19901206,000000,2.56384,2.59248,2.52789,2.54923,2366228.3986505,0
+SYY.US,D,19901207,000000,2.54923,2.54923,2.46309,2.47721,2610625.3611679,0
+SYY.US,D,19901210,000000,2.49173,2.49173,2.46309,2.49173,1036474.0983538,0
+SYY.US,D,19901211,000000,2.49895,2.49895,2.44105,2.49173,977594.93650471,0
+SYY.US,D,19901212,000000,2.49895,2.60711,2.49895,2.59248,2358452.5550067,0
+SYY.US,D,19901213,000000,2.59248,2.60711,2.58538,2.58538,1656356.9432467,0
+SYY.US,D,19901214,000000,2.58538,2.58538,2.52048,2.56384,937602.13567853,0
+SYY.US,D,19901217,000000,2.55653,2.55653,2.43424,2.46309,2980560.5404188,0
+SYY.US,D,19901218,000000,2.46309,2.54923,2.46309,2.52048,1460838.1584153,0
+SYY.US,D,19901219,000000,2.49173,2.52789,2.47721,2.52048,1716351.712399,0
+SYY.US,D,19901220,000000,2.49173,2.49895,2.47,2.49173,1747451.0375826,0
+SYY.US,D,19901221,000000,2.49173,2.52789,2.47,2.52048,3007220.7203899,0
+SYY.US,D,19901224,000000,2.50616,2.52789,2.49895,2.52048,542119.34671625,0
+SYY.US,D,19901226,000000,2.52048,2.52048,2.50616,2.50616,336602.61476529,0
+SYY.US,D,19901227,000000,2.50616,2.50616,2.47,2.47721,684316.75925765,0
+SYY.US,D,19901228,000000,2.47721,2.52048,2.47,2.52048,1728569.7382987,0
+SYY.US,D,19901231,000000,2.52048,2.58538,2.52048,2.57797,1694129.6652926,0
+SYY.US,D,19910102,000000,2.52789,2.52789,2.49895,2.49895,1520832.9275675,0
+SYY.US,D,19910103,000000,2.47721,2.47721,2.43424,2.43424,1841879.8056541,0
+SYY.US,D,19910104,000000,2.41972,2.43424,2.36213,2.39098,1047582.5910375,0
+SYY.US,D,19910107,000000,2.38367,2.39098,2.32598,2.32598,2249581.6328639,0
+SYY.US,D,19910108,000000,2.32598,2.35502,2.30464,2.31896,1213106.5221623,0
+SYY.US,D,19910109,000000,2.39098,2.44105,2.34771,2.34771,4509163.2375432,0
+SYY.US,D,19910110,000000,2.36213,2.39098,2.36213,2.38367,687654.47003664,0
+SYY.US,D,19910111,000000,2.38367,2.41241,2.38367,2.41241,655434.47581071,0
+SYY.US,D,19910114,000000,2.37636,2.37636,2.31896,2.32598,1155341.9552684,0
+SYY.US,D,19910115,000000,2.33299,2.34771,2.29743,2.29743,2239584.6980922,0
+SYY.US,D,19910116,000000,2.29743,2.35502,2.29743,2.35502,2126274.6307369,0
+SYY.US,D,19910117,000000,2.49173,2.49173,2.44105,2.47,3109425.3321052,0
+SYY.US,D,19910118,000000,2.45588,2.54923,2.45588,2.54211,2278468.9780501,0
+SYY.US,D,19910121,000000,2.49173,2.51326,2.48462,2.50616,756528.54196192,0
+SYY.US,D,19910122,000000,2.49173,2.51326,2.46309,2.47721,954266.39322568,0
+SYY.US,D,19910123,000000,2.46309,2.52048,2.46309,2.51326,1658581.0714181,0
+SYY.US,D,19910124,000000,2.51326,2.62144,2.51326,2.60711,3154972.885447,0
+SYY.US,D,19910125,000000,2.59248,2.60711,2.59248,2.60711,1668576.9938421,0
+SYY.US,D,19910128,000000,2.5994,2.60711,2.59248,2.5994,1082021.6516958,0
+SYY.US,D,19910129,000000,2.57797,2.62144,2.57797,2.62144,1176448.3950716,0
+SYY.US,D,19910130,000000,2.60711,2.73632,2.60711,2.73632,3173855.1970787,0
+SYY.US,D,19910131,000000,2.68613,2.76565,2.65729,2.69315,4560262.5063574,0
+SYY.US,D,19910201,000000,2.68613,2.68613,2.5994,2.62144,2552861.8066219,0
+SYY.US,D,19910204,000000,2.60711,2.72179,2.60711,2.72179,1398631.4092654,0
+SYY.US,D,19910205,000000,2.72179,2.76565,2.71517,2.74362,1339752.2474162,0
+SYY.US,D,19910206,000000,2.74362,2.82304,2.72179,2.82304,2136270.5531608,0
+SYY.US,D,19910207,000000,2.80832,2.86611,2.75083,2.80832,2046290.0414323,0
+SYY.US,D,19910208,000000,2.83045,2.83045,2.80832,2.83045,745420.04927832,0
+SYY.US,D,19910211,000000,2.83045,2.88775,2.82304,2.8588,1102019.5706306,0
+SYY.US,D,19910212,000000,2.82304,2.90898,2.82304,2.86611,1827436.6392349,0
+SYY.US,D,19910213,000000,2.83697,2.8588,2.7942,2.80131,1568598.534994,0
+SYY.US,D,19910214,000000,2.77987,2.83045,2.77267,2.77987,3052768.2737318,0
+SYY.US,D,19910215,000000,2.82304,2.91669,2.80832,2.90898,2650621.1990376,0
+SYY.US,D,19910219,000000,2.86611,2.89466,2.85169,2.88775,2038511.1607451,0
+SYY.US,D,19910220,000000,2.85169,2.86611,2.80832,2.82304,2555079.8607064,0
+SYY.US,D,19910221,000000,2.83697,2.93841,2.83045,2.89466,1154235.4590957,0
+SYY.US,D,19910222,000000,2.88043,2.88043,2.83045,2.83697,2386221.2558462,0
+SYY.US,D,19910225,000000,2.83697,2.8588,2.80131,2.83697,2044063.8885652,0
+SYY.US,D,19910226,000000,2.82304,2.83697,2.77987,2.77987,1454173.8726834,0
+SYY.US,D,19910227,000000,2.7942,2.85169,2.7942,2.82304,2626181.0978468,0
+SYY.US,D,19910228,000000,2.83697,2.8588,2.83045,2.83697,1581928.1188056,0
+SYY.US,D,19910301,000000,2.83697,2.86611,2.83045,2.8588,1373080.7625105,0
+SYY.US,D,19910304,000000,2.86611,2.91669,2.85169,2.88775,1513053.0345325,0
+SYY.US,D,19910305,000000,2.9236,2.99551,2.90898,2.99551,1880762.0609162,0
+SYY.US,D,19910306,000000,3.03157,3.03918,3.00302,3.00302,1831881.8585345,0
+SYY.US,D,19910307,000000,2.99551,3.05339,2.99551,3.00302,2234029.9455765,0
+SYY.US,D,19910308,000000,2.98168,3.08234,2.98168,3.03918,1463063.2989346,0
+SYY.US,D,19910311,000000,3.05339,3.05339,3.02445,3.02445,1182003.1475873,0
+SYY.US,D,19910312,000000,3.00994,3.05339,2.83697,2.83697,2424001.064327,0
+SYY.US,D,19910313,000000,2.7942,2.83697,2.72179,2.77267,8227360.8971618,0
+SYY.US,D,19910314,000000,2.77267,2.7942,2.68613,2.74362,5880020.88423,0
+SYY.US,D,19910315,000000,2.77987,2.7942,2.71517,2.71517,4780224.429423,0
+SYY.US,D,19910318,000000,2.71517,2.72179,2.69315,2.71517,2769487.0312565,0
+SYY.US,D,19910319,000000,2.68613,2.69315,2.60711,2.60711,6778736.715255,0
+SYY.US,D,19910320,000000,2.62835,2.68613,2.62835,2.6644,5157934.4399699,0
+SYY.US,D,19910321,000000,2.68613,2.70756,2.65729,2.68613,3136090.5738154,0
+SYY.US,D,19910322,000000,2.67892,2.71517,2.67892,2.70756,2768371.4239534,0
+SYY.US,D,19910325,000000,2.71517,2.76565,2.70756,2.76565,2990554.4381471,0
+SYY.US,D,19910326,000000,2.74362,2.82304,2.74362,2.82304,1911870.4972304,0
+SYY.US,D,19910327,000000,2.83697,2.86611,2.83045,2.83045,3788189.3635427,0
+SYY.US,D,19910328,000000,2.83045,2.83045,2.73632,2.75083,1952967.7695336,0
+SYY.US,D,19910401,000000,2.77267,2.77267,2.71517,2.71517,2329567.2345164,0
+SYY.US,D,19910402,000000,2.75083,2.77987,2.74362,2.77987,3789299.9091068,0
+SYY.US,D,19910403,000000,2.77987,2.83045,2.77987,2.82304,2701721.4801996,0
+SYY.US,D,19910404,000000,2.83697,2.85169,2.82304,2.83045,1400850.4756977,0
+SYY.US,D,19910405,000000,2.83697,2.88043,2.82304,2.86611,2532860.8506436,0
+SYY.US,D,19910408,000000,2.88775,2.88775,2.82304,2.83045,1535272.0445953,0
+SYY.US,D,19910409,000000,2.83045,2.83697,2.77267,2.7942,2297353.3143773,0
+SYY.US,D,19910410,000000,2.80131,2.80131,2.77267,2.77267,2321785.3167857,0
+SYY.US,D,19910411,000000,2.77987,2.80131,2.75083,2.77987,4508056.7413705,0
+SYY.US,D,19910412,000000,2.80131,2.80832,2.75083,2.80131,5548970.9972848,0
+SYY.US,D,19910415,000000,2.80131,2.88043,2.80131,2.86611,1566376.4315182,0
+SYY.US,D,19910416,000000,2.8588,2.97407,2.85169,2.97407,2158488.5508758,0
+SYY.US,D,19910417,000000,2.96707,2.99551,2.88043,2.90898,3618216.1637271,0
+SYY.US,D,19910418,000000,2.88775,2.98168,2.88775,2.98168,1545272.0164106,0
+SYY.US,D,19910419,000000,2.96707,2.98168,2.93841,2.93841,1657468.5011585,0
+SYY.US,D,19910422,000000,2.90898,2.93081,2.84468,2.85169,1178667.461504,0
+SYY.US,D,19910423,000000,2.85169,2.95244,2.85169,2.95244,1753006.8024462,0
+SYY.US,D,19910424,000000,2.90226,2.96707,2.88043,2.95985,4560262.5063574,0
+SYY.US,D,19910425,000000,2.95985,2.96707,2.90898,2.90898,1548603.6531026,0
+SYY.US,D,19910426,000000,2.93841,3.00994,2.93841,2.98168,1719681.3243953,0
+SYY.US,D,19910429,000000,2.9886,3.02445,2.98168,2.9886,2487318.3590409,0
+SYY.US,D,19910430,000000,3.03918,3.05339,3.00994,3.02445,3438250.078531,0
+SYY.US,D,19910501,000000,3.02445,3.06782,3.02445,3.05339,3244954.4095233,0
+SYY.US,D,19910502,000000,3.07454,3.13262,3.07454,3.09656,1793001.627968,0
+SYY.US,D,19910503,000000,3.13262,3.13262,3.03918,3.05339,1599701.909569,0
+SYY.US,D,19910506,000000,3.05339,3.09656,3.05339,3.08955,767636.02229769,0
+SYY.US,D,19910507,000000,3.09656,3.09656,3.03918,3.04619,2126274.6307369,0
+SYY.US,D,19910508,000000,3.06782,3.10407,3.04619,3.09656,2170709.6138191,0
+SYY.US,D,19910509,000000,3.07454,3.1181,3.07454,3.1181,2488424.8552136,0
+SYY.US,D,19910510,000000,3.10407,3.1181,3.02445,3.02445,1716351.712399,0
+SYY.US,D,19910513,000000,3.03918,3.07454,3.01724,3.06782,887610.37538494,0
+SYY.US,D,19910514,000000,3.04619,3.05339,3.00994,3.02445,696538.83454874,0
+SYY.US,D,19910515,000000,3.02445,3.04619,2.95985,2.9886,1654134.8397708,0
+SYY.US,D,19910516,000000,2.99551,3.03918,2.99551,3.03918,515459.16674517,0
+SYY.US,D,19910517,000000,3.01724,3.04619,2.9886,3.04619,1238662.2306563,0
+SYY.US,D,19910520,000000,3.03918,3.08955,3.02445,3.03918,1669692.6011452,0
+SYY.US,D,19910521,000000,3.05339,3.09656,3.02445,3.09656,2017407.7579854,0
+SYY.US,D,19910522,000000,3.10407,3.12531,3.08955,3.09656,1633027.3876197,0
+SYY.US,D,19910523,000000,3.12531,3.26202,3.12531,3.20453,4907976.6508497,0
+SYY.US,D,19910524,000000,3.1829,3.26202,3.1829,3.23368,1369745.0764271,0
+SYY.US,D,19910528,000000,3.23368,3.29808,3.23368,3.29808,3581554.9995929,0
+SYY.US,D,19910529,000000,3.29808,3.34826,3.27665,3.33413,4243657.8105269,0
+SYY.US,D,19910530,000000,3.32,3.34826,3.29808,3.32702,2881685.5407,0
+SYY.US,D,19910531,000000,3.29096,3.30559,3.24078,3.30559,2650621.1990376,0
+SYY.US,D,19910603,000000,3.29096,3.29808,3.19031,3.19031,2863909.725241,0
+SYY.US,D,19910604,000000,3.17578,3.26923,3.15425,3.24769,2526196.5649117,0
+SYY.US,D,19910605,000000,3.26923,3.29096,3.24769,3.26923,1072021.6798806,0
+SYY.US,D,19910606,000000,3.29096,3.29808,3.24769,3.24769,1559711.1334385,0
+SYY.US,D,19910607,000000,3.23368,3.26202,3.16127,3.1829,1733011.9205548,0
+SYY.US,D,19910610,000000,3.19031,3.24769,3.19031,3.23368,887610.37538494,0
+SYY.US,D,19910611,000000,3.21184,3.23368,3.20453,3.21184,2097393.3596378,0
+SYY.US,D,19910612,000000,3.21184,3.21184,3.16127,3.16127,1164228.3444762,0
+SYY.US,D,19910613,000000,3.15425,3.1829,3.14714,3.17578,1587482.8713214,0
+SYY.US,D,19910614,000000,3.17578,3.24769,3.17578,3.24769,2051841.7569046,0
+SYY.US,D,19910617,000000,3.24769,3.26202,3.23368,3.23368,676536.86622261,0
+SYY.US,D,19910618,000000,3.24769,3.26923,3.23368,3.24078,1356416.5049634,0
+SYY.US,D,19910619,000000,3.23368,3.24078,3.21184,3.23368,1366414.4520829,0
+SYY.US,D,19910620,000000,3.21184,3.24769,3.21184,3.21184,694314.70637724,0
+SYY.US,D,19910621,000000,3.21184,3.24078,3.20453,3.21184,1831881.8585345,0
+SYY.US,D,19910624,000000,3.20453,3.20453,3.17578,3.1829,533231.94516068,0
+SYY.US,D,19910625,000000,3.1829,3.20453,3.14714,3.15425,1506384.6994093,0
+SYY.US,D,19910626,000000,3.15425,3.17578,3.14714,3.15425,1194224.2105306,0
+SYY.US,D,19910627,000000,3.15425,3.1829,3.13262,3.15425,1528605.7341678,0
+SYY.US,D,19910628,000000,3.15425,3.17578,3.10407,3.15425,2045174.4341292,0
+SYY.US,D,19910701,000000,3.19031,3.26923,3.19031,3.26923,2106277.7241499,0
+SYY.US,D,19910702,000000,3.26923,3.29096,3.26202,3.27665,968707.53494914,0
+SYY.US,D,19910703,000000,3.26202,3.26202,3.21184,3.23368,816518.24937511,0
+SYY.US,D,19910705,000000,3.19031,3.23368,3.19031,3.20453,636549.12713555,0
+SYY.US,D,19910708,000000,3.1829,3.24769,3.16127,3.24769,1553043.8106631,0
+SYY.US,D,19910709,000000,3.26923,3.27665,3.24078,3.24078,1241993.8673483,0
+SYY.US,D,19910710,000000,3.26923,3.29808,3.21184,3.21875,954266.39322568,0
+SYY.US,D,19910711,000000,3.24769,3.24769,3.17578,3.20453,984260.23458444,0
+SYY.US,D,19910712,000000,3.21875,3.29096,3.21184,3.26923,1155341.9552684,0
+SYY.US,D,19910715,000000,3.27665,3.35596,3.26202,3.34826,1345304.9752363,0
+SYY.US,D,19910716,000000,3.32702,3.36317,3.32702,3.34826,2244028.905044,0
+SYY.US,D,19910717,000000,3.35596,3.3774,3.33413,3.33413,739866.30911044,0
+SYY.US,D,19910718,000000,3.32702,3.35596,3.30559,3.34826,1390852.5285782,0
+SYY.US,D,19910719,000000,3.36317,3.40624,3.35596,3.36317,1260876.17898,0
+SYY.US,D,19910722,000000,3.3774,3.39913,3.34826,3.37028,627663.75027562,0
+SYY.US,D,19910723,000000,3.39913,3.39913,3.32,3.32,850954.27298992,0
+SYY.US,D,19910724,000000,3.33413,3.37028,3.3124,3.36317,922046.39899976,0
+SYY.US,D,19910725,000000,3.36317,3.44961,3.34826,3.42066,2118494.7377018,0
+SYY.US,D,19910726,000000,3.42066,3.42768,3.40624,3.42768,784302.30454049,0
+SYY.US,D,19910729,000000,3.42768,3.45672,3.42768,3.45672,1299759.44659,0
+SYY.US,D,19910730,000000,3.46373,3.53564,3.45672,3.53564,1938525.6154622,0
+SYY.US,D,19910731,000000,3.53564,3.56478,3.48556,3.53564,1195334.7560946,0
+SYY.US,D,19910801,000000,3.53564,3.53564,3.47795,3.52142,1521937.3990446,0
+SYY.US,D,19910802,000000,3.54296,3.6364,3.54296,3.59333,1731900.362643,0
+SYY.US,D,19910805,000000,3.60064,3.60064,3.45672,3.5143,1550824.7442307,0
+SYY.US,D,19910806,000000,3.53564,3.57931,3.52142,3.56478,1401961.0212617,0
+SYY.US,D,19910807,000000,3.53564,3.55036,3.46373,3.48556,1779667.9947651,0
+SYY.US,D,19910808,000000,3.47795,3.47795,3.37028,3.3774,3012775.4729057,0
+SYY.US,D,19910809,000000,3.40624,3.43518,3.39172,3.39172,2896132.7565104,0
+SYY.US,D,19910812,000000,3.3774,3.40624,3.37028,3.39172,753192.85587858,0
+SYY.US,D,19910813,000000,3.40624,3.44961,3.40624,3.42768,1378628.4285914,0
+SYY.US,D,19910814,000000,3.43518,3.45672,3.39172,3.39172,990928.56970765,0
+SYY.US,D,19910815,000000,3.39172,3.42768,3.3774,3.42066,917606.24143936,0
+SYY.US,D,19910816,000000,3.42768,3.43518,3.36317,3.39913,1599701.909569,0
+SYY.US,D,19910819,000000,3.23368,3.30559,3.21875,3.28375,2651728.7075581,0
+SYY.US,D,19910820,000000,3.30559,3.34154,3.28375,3.30559,2776156.3787276,0
+SYY.US,D,19910821,000000,3.36317,3.42768,3.32,3.42768,3499349.3191604,0
+SYY.US,D,19910822,000000,3.44961,3.5143,3.44961,3.5143,1070912.1466643,0
+SYY.US,D,19910823,000000,3.49277,3.5718,3.49277,3.54296,1476387.8210071,0
+SYY.US,D,19910826,000000,3.53564,3.55036,3.507,3.5143,930939.87464228,0
+SYY.US,D,19910827,000000,3.5143,3.53564,3.5143,3.53564,715422.15852825,0
+SYY.US,D,19910828,000000,3.54296,3.55036,3.5143,3.55036,983150.70136826,0
+SYY.US,D,19910829,000000,3.55036,3.65132,3.53564,3.65132,676536.86622261,0
+SYY.US,D,19910830,000000,3.62948,3.62948,3.55036,3.56478,1663024.266022,0
+SYY.US,D,19910903,000000,3.56478,3.56478,3.45672,3.46373,1917420.1880069,0
+SYY.US,D,19910904,000000,3.45672,3.47795,3.36317,3.39913,2506197.6336291,0
+SYY.US,D,19910905,000000,3.42768,3.47795,3.42768,3.42768,1234213.9743133,0
+SYY.US,D,19910906,000000,3.43518,3.44961,3.39172,3.40624,1050915.2400774,0
+SYY.US,D,19910909,000000,3.40624,3.40624,3.34826,3.3774,2448435.0914309,0
+SYY.US,D,19910910,000000,3.42768,3.42768,3.37028,3.39172,1069805.6504916,0
+SYY.US,D,19910911,000000,3.39172,3.40624,3.39172,3.40624,2461767.712286,0
+SYY.US,D,19910912,000000,3.42768,3.42768,3.37028,3.3774,1855214.4512049,0
+SYY.US,D,19910913,000000,3.39172,3.40624,3.33413,3.34154,2065167.2913249,0
+SYY.US,D,19910916,000000,3.34154,3.34826,3.28375,3.3124,1035365.5774855,0
+SYY.US,D,19910917,000000,3.3124,3.34826,3.24769,3.26202,2770597.5768206,0
+SYY.US,D,19910918,000000,3.25491,3.37028,3.25491,3.37028,1323085.9651734,0
+SYY.US,D,19910919,000000,3.36317,3.42066,3.36317,3.40624,1316424.716485,0
+SYY.US,D,19910920,000000,3.40624,3.40624,3.34826,3.37028,2287351.3178665,0
+SYY.US,D,19910923,000000,3.34826,3.37028,3.30559,3.32,568782.56373081,0
+SYY.US,D,19910924,000000,3.34154,3.34826,3.3124,3.34154,920937.87813139,0
+SYY.US,D,19910925,000000,3.32,3.32,3.27665,3.27665,2942787.8183728,0
+SYY.US,D,19910926,000000,3.26202,3.28375,3.23368,3.27665,3624885.5111981,0
+SYY.US,D,19910927,000000,3.28375,3.29096,3.20453,3.21875,2202924.5463059,0
+SYY.US,D,19910930,000000,3.22617,3.22617,3.08955,3.10407,4726901.0324375,0
+SYY.US,D,19911001,000000,3.06041,3.07454,2.91669,2.95244,10686908.530668,0
+SYY.US,D,19911002,000000,2.98168,3.00302,2.97407,2.99551,6979813.2896456,0
+SYY.US,D,19911003,000000,3.00302,3.04619,2.98168,2.99551,6512122.7673704,0
+SYY.US,D,19911004,000000,3.00302,3.02445,2.98168,2.99551,4777999.2889038,0
+SYY.US,D,19911007,000000,2.99551,3.05339,2.99551,3.03157,2264023.7869352,0
+SYY.US,D,19911008,000000,3.05339,3.1181,3.05339,3.1181,4145897.4057634,0
+SYY.US,D,19911009,000000,3.1181,3.16127,3.11069,3.11069,2057396.5094203,0
+SYY.US,D,19911010,000000,3.1181,3.13262,3.07454,3.10407,1897425.3061156,0
+SYY.US,D,19911011,000000,3.1181,3.13963,3.10407,3.13963,1779667.9947651,0
+SYY.US,D,19911014,000000,3.16127,3.19031,3.13963,3.17578,1147561.0498855,0
+SYY.US,D,19911015,000000,3.19761,3.24769,3.17578,3.23368,1536377.5284202,0
+SYY.US,D,19911016,000000,3.22617,3.3124,3.21875,3.29096,2126274.6307369,0
+SYY.US,D,19911017,000000,3.29096,3.29096,3.24769,3.25491,1756342.4885295,0
+SYY.US,D,19911018,000000,3.22617,3.22617,3.16857,3.16857,1105348.1702791,0
+SYY.US,D,19911021,000000,3.1829,3.19031,3.16127,3.1829,982043.19284772,0
+SYY.US,D,19911022,000000,3.19031,3.20453,3.17578,3.20453,764297.29917088,0
+SYY.US,D,19911023,000000,3.20453,3.24769,3.17578,3.19031,1648586.161342,0
+SYY.US,D,19911024,000000,3.21184,3.21875,3.12531,3.14714,1697462.3143325,0
+SYY.US,D,19911025,000000,3.10407,3.14714,3.06782,3.08955,3286060.792957,0
+SYY.US,D,19911028,000000,3.08955,3.16127,3.07454,3.15425,1538604.6936353,0
+SYY.US,D,19911029,000000,3.19031,3.24769,3.14714,3.23368,2640621.2272224,0
+SYY.US,D,19911030,000000,3.24078,3.24769,3.21875,3.24078,775411.86594143,0
+SYY.US,D,19911031,000000,3.24078,3.24078,3.21184,3.21875,1341972.3261963,0
+SYY.US,D,19911101,000000,3.21875,3.23368,3.1829,3.23368,1162006.2410004,0
+SYY.US,D,19911104,000000,3.21184,3.23368,3.20453,3.21184,1013145.5550748,0
+SYY.US,D,19911105,000000,3.21184,3.21875,3.15425,3.15425,1174228.3162914,0
+SYY.US,D,19911106,000000,3.16127,3.17578,3.13262,3.16127,1897425.3061156,0
+SYY.US,D,19911107,000000,3.17578,3.21184,3.16127,3.21184,1557489.0299626,0
+SYY.US,D,19911108,000000,3.23368,3.24769,3.21875,3.23368,1761893.1916539,0
+SYY.US,D,19911111,000000,3.23368,3.23368,3.21184,3.21184,732084.39137974,0
+SYY.US,D,19911112,000000,3.21875,3.30559,3.17578,3.29808,2843914.8433497,0
+SYY.US,D,19911113,000000,3.26923,3.26923,3.21875,3.23368,1127569.2050377,0
+SYY.US,D,19911114,000000,3.24078,3.26202,3.23368,3.24078,1501941.5048055,0
+SYY.US,D,19911115,000000,3.24078,3.24078,3.12531,3.16127,1397519.8513536,0
+SYY.US,D,19911118,000000,3.16127,3.17578,3.07454,3.16127,1840770.2724379,0
+SYY.US,D,19911119,000000,3.12531,3.14714,3.07454,3.13262,2216253.1177698,0
+SYY.US,D,19911120,000000,3.16127,3.1829,3.13262,3.1829,2618404.2418552,0
+SYY.US,D,19911121,000000,3.17578,3.24078,3.17578,3.21875,953155.84766166,0
+SYY.US,D,19911122,000000,3.24769,3.32,3.1829,3.1829,1894094.6817713,0
+SYY.US,D,19911125,000000,3.20453,3.23368,3.16127,3.16127,1387519.8795383,0
+SYY.US,D,19911126,000000,3.17578,3.19031,3.10407,3.1829,1421960.9648922,0
+SYY.US,D,19911127,000000,3.19031,3.21184,3.12531,3.15425,608777.38925264,0
+SYY.US,D,19911129,000000,3.15425,3.15425,3.1181,3.1181,329935.29198991,0
+SYY.US,D,19911202,000000,3.09656,3.23368,3.07454,3.21875,1736349.6313338,0
+SYY.US,D,19911203,000000,3.21184,3.29808,3.21184,3.26923,976486.41563636,0
+SYY.US,D,19911204,000000,3.26923,3.30559,3.24078,3.26923,2045174.4341292,0
+SYY.US,D,19911205,000000,3.24769,3.26923,3.16127,3.20453,2612849.4893395,0
+SYY.US,D,19911206,000000,3.17578,3.26923,3.17578,3.21875,896500.81398399,0
+SYY.US,D,19911209,000000,3.24078,3.24078,3.1829,3.19031,856505.98846216,0
+SYY.US,D,19911210,000000,3.20453,3.20453,3.15425,3.15425,1417512.7085492,0
+SYY.US,D,19911211,000000,3.14714,3.20453,3.14714,3.1829,2242919.3718278,0
+SYY.US,D,19911212,000000,3.1829,3.21184,3.1829,3.21184,890946.06146828,0
+SYY.US,D,19911213,000000,3.23368,3.29096,3.23368,3.29096,1928529.6930383,0
+SYY.US,D,19911216,000000,3.29096,3.32,3.26923,3.26923,1152007.2815329,0
+SYY.US,D,19911217,000000,3.26923,3.32,3.24078,3.29096,2361784.1916988,0
+SYY.US,D,19911218,000000,3.29808,3.32,3.27665,3.30559,1747451.0375826,0
+SYY.US,D,19911219,000000,3.30559,3.38451,3.30559,3.36317,1623032.4775437,0
+SYY.US,D,19911220,000000,3.41375,3.41375,3.26202,3.30559,4062580.167419,0
+SYY.US,D,19911223,000000,3.32,3.36317,3.29096,3.34826,1840770.2724379,0
+SYY.US,D,19911224,000000,3.36317,3.44209,3.36317,3.43518,1334202.5566396,0
+SYY.US,D,19911226,000000,3.44209,3.49277,3.44209,3.44961,836513.13126646,0
+SYY.US,D,19911227,000000,3.42066,3.47795,3.41375,3.46373,780964.5937615,0
+SYY.US,D,19911230,000000,3.44209,3.54296,3.43518,3.54296,2207366.7285619,0
+SYY.US,D,19911231,000000,3.52843,3.60064,3.49277,3.60064,1629700.8126669,0
+SYY.US,D,19920102,000000,3.57931,3.68707,3.52843,3.68707,3131640.2927767,0
+SYY.US,D,19920103,000000,3.68707,3.71572,3.6364,3.64381,2901683.4596348,0
+SYY.US,D,19920106,000000,3.62948,3.62948,3.5143,3.52142,14161816.736289,0
+SYY.US,D,19920107,000000,3.43518,3.52843,3.43518,3.50009,3129419.2016486,0
+SYY.US,D,19920108,000000,3.47113,3.5718,3.44961,3.55036,4506943.158763,0
+SYY.US,D,19920109,000000,3.54296,3.55737,3.44961,3.55036,4425845.9991988,0
+SYY.US,D,19920110,000000,3.54296,3.54296,3.38451,3.39172,2933898.3921216,0
+SYY.US,D,19920113,000000,3.33413,3.34826,3.24769,3.29096,2428436.1601482,0
+SYY.US,D,19920114,000000,3.29808,3.35596,3.29808,3.35596,3147197.0418033,0
+SYY.US,D,19920115,000000,3.47113,3.47113,3.41375,3.46373,2762819.7084811,0
+SYY.US,D,19920116,000000,3.41375,3.46373,3.41375,3.42066,2449547.6616905,0
+SYY.US,D,19920117,000000,3.42066,3.43518,3.39172,3.41375,3303836.608416,0
+SYY.US,D,19920120,000000,3.41375,3.42066,3.41375,3.41375,716530.67939661,0
+SYY.US,D,19920121,000000,3.42066,3.42066,3.39172,3.41375,1399743.979525,0
+SYY.US,D,19920122,000000,3.42066,3.49277,3.41375,3.44961,4565817.258873,0
+SYY.US,D,19920123,000000,3.46373,3.46373,3.30559,3.33413,4566931.8538284,0
+SYY.US,D,19920124,000000,3.33413,3.35596,3.29808,3.32702,2601735.9349167,0
+SYY.US,D,19920127,000000,3.33413,3.39172,3.33413,3.36317,1449733.715123,0
+SYY.US,D,19920128,000000,3.38451,3.44209,3.3774,3.38451,1556378.4843985,0
+SYY.US,D,19920129,000000,3.35596,3.41375,3.32702,3.35596,1132014.4243372,0
+SYY.US,D,19920130,000000,3.36317,3.3774,3.32702,3.33413,755415.97170226,0
+SYY.US,D,19920131,000000,3.34154,3.35596,3.24769,3.24769,880947.10200086,0
+SYY.US,D,19920203,000000,3.22617,3.30559,3.21875,3.30559,2751714.252841,0
+SYY.US,D,19920204,000000,3.27665,3.3124,3.22617,3.24769,3772635.6515596,0
+SYY.US,D,19920205,000000,3.22617,3.33413,3.22617,3.28375,3150529.6908431,0
+SYY.US,D,19920206,000000,3.28375,3.39172,3.28375,3.3774,1695240.2108566,0
+SYY.US,D,19920207,000000,3.38451,3.38451,3.28375,3.29808,1751897.26923,0
+SYY.US,D,19920210,000000,3.29808,3.36317,3.29808,3.36317,1204220.1329546,0
+SYY.US,D,19920211,000000,3.3774,3.39172,3.33413,3.38451,879833.51939337,0
+SYY.US,D,19920212,000000,3.36317,3.38451,3.32702,3.35596,1517496.2291364,0
+SYY.US,D,19920213,000000,3.33413,3.35596,3.26923,3.28375,3119423.2792247,0
+SYY.US,D,19920214,000000,3.24078,3.26923,3.22617,3.25491,2619516.8121149,0
+SYY.US,D,19920218,000000,3.27665,3.30559,3.19031,3.19031,3333827.4127313,0
+SYY.US,D,19920219,000000,3.19031,3.28375,3.1829,3.27665,1844106.970869,0
+SYY.US,D,19920220,000000,3.25491,3.41375,3.25491,3.41375,5003516.9768331,0
+SYY.US,D,19920221,000000,3.40624,3.44961,3.38451,3.41375,3123867.4861765,0
+SYY.US,D,19920224,000000,3.44209,3.46373,3.41375,3.46373,1616364.1424205,0
+SYY.US,D,19920225,000000,3.47795,3.507,3.44961,3.47113,1958525.5590927,0
+SYY.US,D,19920226,000000,3.46373,3.47113,3.42066,3.43518,2603961.0754361,0
+SYY.US,D,19920227,000000,3.44209,3.47795,3.44209,3.44209,957602.07930901,0
+SYY.US,D,19920228,000000,3.44209,3.47795,3.41375,3.47795,1556378.4843985,0
+SYY.US,D,19920302,000000,3.52142,3.55737,3.49277,3.50009,2092947.1279904,0
+SYY.US,D,19920303,000000,3.507,3.507,3.44961,3.44961,785409.81306103,0
+SYY.US,D,19920304,000000,3.44961,3.46373,3.41375,3.44209,1050915.2400774,0
+SYY.US,D,19920305,000000,3.44209,3.44961,3.42066,3.44209,1020916.3369795,0
+SYY.US,D,19920306,000000,3.44961,3.47113,3.41375,3.43518,899835.48771951,0
+SYY.US,D,19920309,000000,3.42066,3.43518,3.38451,3.38451,685427.30482166,0
+SYY.US,D,19920310,000000,3.36317,3.44961,3.36317,3.44961,1238662.2306563,0
+SYY.US,D,19920311,000000,3.44961,3.507,3.44961,3.47113,2558412.5097464,0
+SYY.US,D,19920312,000000,3.47113,3.47113,3.39172,3.39172,913165.07153113,0
+SYY.US,D,19920313,000000,3.42066,3.44209,3.41375,3.44209,1245322.4669968,0
+SYY.US,D,19920316,000000,3.44209,3.47113,3.42066,3.47113,724305.51069253,0
+SYY.US,D,19920317,000000,3.47795,3.56478,3.47113,3.55737,2152932.7860123,0
+SYY.US,D,19920318,000000,3.53564,3.55036,3.47795,3.55036,1374193.3327701,0
+SYY.US,D,19920319,000000,3.55737,3.56478,3.49277,3.49277,1671907.6181863,0
+SYY.US,D,19920320,000000,3.50009,3.52843,3.49277,3.52142,1717459.2209195,0
+SYY.US,D,19920323,000000,3.50009,3.55036,3.50009,3.55036,947601.09514595,0
+SYY.US,D,19920324,000000,3.53564,3.55737,3.52142,3.55036,1189780.0035789,0
+SYY.US,D,19920325,000000,3.53564,3.6364,3.53564,3.61526,3022772.4076774,0
+SYY.US,D,19920326,000000,3.6364,3.64381,3.61526,3.62208,2386221.2558462,0
+SYY.US,D,19920327,000000,3.62208,3.62208,3.56478,3.56478,1460838.1584153,0
+SYY.US,D,19920330,000000,3.55737,3.65132,3.53564,3.62208,4313648.5021031,0
+SYY.US,D,19920331,000000,3.60785,3.64381,3.59333,3.60785,4095909.6948611,0
+SYY.US,D,19920401,000000,3.58631,3.60785,3.53564,3.55036,977594.93650471,0
+SYY.US,D,19920402,000000,3.55737,3.61526,3.55036,3.58631,1319759.3902205,0
+SYY.US,D,19920403,000000,3.58631,3.62208,3.57931,3.61526,879833.51939337,0
+SYY.US,D,19920406,000000,3.60785,3.69429,3.60785,3.69429,1989631.9707112,0
+SYY.US,D,19920407,000000,3.69429,3.69429,3.59333,3.59333,948712.65305778,0
+SYY.US,D,19920408,000000,3.56478,3.57931,3.52142,3.52843,1490831.999774,0
+SYY.US,D,19920409,000000,3.53564,3.57931,3.52142,3.56478,2819474.7421589,0
+SYY.US,D,19920410,000000,3.58631,3.69429,3.57931,3.69429,2837251.5699656,0
+SYY.US,D,19920413,000000,3.70149,3.70149,3.6364,3.65132,682096.68047745,0
+SYY.US,D,19920414,000000,3.67255,3.8386,3.67255,3.80255,2127384.1639531,0
+SYY.US,D,19920415,000000,3.81677,4.01848,3.80937,4.01848,5925565.4005284,0
+SYY.US,D,19920416,000000,3.98223,4.01848,3.97521,4.01848,3000554.4099624,0
+SYY.US,D,19920420,000000,3.98223,4.01117,3.93194,3.95338,6285497.5709205,0
+SYY.US,D,19920421,000000,3.93194,3.93194,3.8386,3.86715,4274762.1974496,0
+SYY.US,D,19920422,000000,3.8386,3.8956,3.79504,3.79504,3014998.5887293,0
+SYY.US,D,19920423,000000,3.79504,3.8386,3.78061,3.81677,3152751.794319,0
+SYY.US,D,19920424,000000,3.82398,3.86715,3.80937,3.85292,1661917.7698493,0
+SYY.US,D,19920427,000000,3.85292,3.88167,3.8386,3.85292,1464173.8444986,0
+SYY.US,D,19920428,000000,3.85292,3.85292,3.81677,3.84522,869839.62166509,0
+SYY.US,D,19920429,000000,3.84522,3.85292,3.7662,3.78061,1829655.7056674,0
+SYY.US,D,19920430,000000,3.78061,3.82398,3.75889,3.78802,2755046.9018808,0
+SYY.US,D,19920501,000000,3.79504,3.79504,3.7089,3.75889,814292.09650796,0
+SYY.US,D,19920504,000000,3.75889,3.78061,3.73014,3.73736,2751714.252841,0
+SYY.US,D,19920505,000000,3.75237,3.75237,3.71572,3.75237,2480650.0239177,0
+SYY.US,D,19920506,000000,3.75237,3.80937,3.75237,3.7662,1637473.6192671,0
+SYY.US,D,19920507,000000,3.75889,3.81677,3.75237,3.81677,1314202.6130092,0
+SYY.US,D,19920508,000000,3.81677,3.82398,3.75889,3.78061,2778372.4081165,0
+SYY.US,D,19920511,000000,3.79504,3.87406,3.78061,3.86715,3937051.061816,0
+SYY.US,D,19920512,000000,3.85292,3.85292,3.80937,3.82398,670989.20014167,0
+SYY.US,D,19920513,000000,3.82398,3.87406,3.80937,3.81677,1249766.6739486,0
+SYY.US,D,19920514,000000,3.78061,3.78061,3.68006,3.68006,2254027.8645113,0
+SYY.US,D,19920515,000000,3.68006,3.79504,3.65823,3.65823,2120719.8782212,0
+SYY.US,D,19920518,000000,3.70149,3.78802,3.68707,3.78802,673207.25422622,0
+SYY.US,D,19920519,000000,3.78061,3.87406,3.75889,3.85292,2730603.7636465,0
+SYY.US,D,19920520,000000,3.85292,3.86715,3.79504,3.85292,1347533.1527991,0
+SYY.US,D,19920521,000000,3.85292,3.8956,3.85292,3.87406,1651916.7856862,0
+SYY.US,D,19920522,000000,3.8956,3.96791,3.8956,3.91022,2699502.4137672,0
+SYY.US,D,19920526,000000,3.88167,3.8956,3.78061,3.81677,817625.75789564,0
+SYY.US,D,19920527,000000,3.81677,3.8386,3.80937,3.82398,1097572.3266354,0
+SYY.US,D,19920528,000000,3.8386,3.8956,3.8386,3.88167,1517496.2291364,0
+SYY.US,D,19920529,000000,3.8956,3.92454,3.88167,3.8956,3162744.6796995,0
+SYY.US,D,19920601,000000,3.87406,3.87406,3.84522,3.86715,1169784.1093397,0
+SYY.US,D,19920602,000000,3.86715,3.86715,3.79504,3.79504,3813735.9609063,0
+SYY.US,D,19920603,000000,3.80937,3.82398,3.79504,3.81677,1789666.9542325,0
+SYY.US,D,19920604,000000,3.84522,3.85292,3.81677,3.81677,1811886.9766431,0
+SYY.US,D,19920605,000000,3.82398,3.82398,3.79504,3.80937,3094986.2150774,0
+SYY.US,D,19920608,000000,3.80937,3.85292,3.80937,3.8386,925385.12212657,0
+SYY.US,D,19920609,000000,3.84522,3.84522,3.80937,3.82398,1320864.8740453,0
+SYY.US,D,19920610,000000,3.82398,3.8386,3.79504,3.79504,747637.09101504,0
+SYY.US,D,19920611,000000,3.79504,3.80937,3.75889,3.75889,770968.67133756,0
+SYY.US,D,19920612,000000,3.7662,3.79504,3.75889,3.75889,1286426.8257349,0
+SYY.US,D,19920615,000000,3.73736,3.82398,3.71572,3.80937,2212923.5057733,0
+SYY.US,D,19920616,000000,3.81677,3.81677,3.78802,3.78802,1957414.0011809,0
+SYY.US,D,19920617,000000,3.78061,3.79504,3.75237,3.78802,1453060.2900758,0
+SYY.US,D,19920618,000000,3.78802,3.79504,3.75237,3.75889,2096278.7646824,0
+SYY.US,D,19920619,000000,3.7662,3.81677,3.7662,3.79504,3341603.256375,0
+SYY.US,D,19920622,000000,3.79504,3.87406,3.75889,3.87406,1179223.2404599,0
+SYY.US,D,19920623,000000,3.87406,3.91022,3.81677,3.85292,2275687.046227,0
+SYY.US,D,19920624,000000,3.8386,3.93194,3.75889,3.75889,3174408.951339,0
+SYY.US,D,19920625,000000,3.79504,3.81677,3.70149,3.70149,1483062.2302172,0
+SYY.US,D,19920626,000000,3.71572,3.73736,3.68006,3.70149,1158116.8006567,0
+SYY.US,D,19920629,000000,3.70149,3.85292,3.70149,3.81677,1979072.1705487,0
+SYY.US,D,19920630,000000,3.81677,3.8386,3.78061,3.8386,1347533.1527991,0
+SYY.US,D,19920701,000000,3.8386,3.87406,3.79504,3.81677,3071095.8187554,0
+SYY.US,D,19920702,000000,3.8386,3.85292,3.73736,3.75889,2297353.3143773,0
+SYY.US,D,19920706,000000,3.79504,3.87406,3.75889,3.87406,1330862.821165,0
+SYY.US,D,19920707,000000,3.87406,3.87406,3.71572,3.73736,1446399.0413875,0
+SYY.US,D,19920708,000000,3.71572,3.75889,3.65823,3.73736,1845216.5040852,0
+SYY.US,D,19920709,000000,3.75889,3.87406,3.75889,3.85292,2678393.9492683,0
+SYY.US,D,19920710,000000,3.87406,4.04712,3.85292,3.96791,3073316.9098834,0
+SYY.US,D,19920713,000000,3.96791,3.96791,3.8956,3.8956,1885203.2308245,0
+SYY.US,D,19920714,000000,3.93194,4.01117,3.93194,3.98944,1271431.9297511,0
+SYY.US,D,19920715,000000,3.98944,4.21999,3.98944,4.10452,2789486.9748869,0
+SYY.US,D,19920716,000000,4.09029,4.09029,3.95338,3.95338,3351046.4368865,0
+SYY.US,D,19920717,000000,3.96791,3.98944,3.8956,3.95338,1715240.1544871,0
+SYY.US,D,19920720,000000,3.91022,3.91022,3.87406,3.8956,1144231.4378892,0
+SYY.US,D,19920721,000000,3.93194,3.95338,3.8956,3.91022,729866.33729519,0
+SYY.US,D,19920722,000000,3.87406,3.91022,3.85292,3.87406,1269761.5558399,0
+SYY.US,D,19920723,000000,3.85292,3.87406,3.73736,3.8386,1279208.7857428,0
+SYY.US,D,19920724,000000,3.81677,3.81677,3.71572,3.75889,2351785.2322314,0
+SYY.US,D,19920727,000000,3.7662,3.86715,3.7662,3.80937,811512.18938054,0
+SYY.US,D,19920728,000000,3.84522,3.88167,3.82398,3.88167,949268.4320137,0
+SYY.US,D,19920729,000000,3.86715,4.06135,3.86715,4.04012,2651172.9286022,0
+SYY.US,D,19920730,000000,4.00386,4.07578,3.92454,3.98223,1418073.5492443,0
+SYY.US,D,19920731,000000,3.93916,4.00386,3.92454,4.00386,987038.11701621,0
+SYY.US,D,19920803,000000,4.01848,4.01848,3.92454,3.92454,773742.50437803,0
+SYY.US,D,19920804,000000,3.93916,3.93916,3.82398,3.9031,1072021.6798806,0
+SYY.US,D,19920805,000000,3.86715,3.86715,3.80937,3.80937,1185891.5755831,0
+SYY.US,D,19920806,000000,3.73014,3.82398,3.73014,3.82398,1010925.4762947,0
+SYY.US,D,19920807,000000,3.82398,3.93916,3.80937,3.88167,1189226.2493187,0
+SYY.US,D,19920810,000000,3.86715,3.88167,3.84522,3.84522,783744.50088892,0
+SYY.US,D,19920811,000000,3.86715,3.9031,3.84522,3.88167,840959.36291381,0
+SYY.US,D,19920812,000000,3.86715,3.86715,3.78802,3.78802,891501.8404242,0
+SYY.US,D,19920813,000000,3.82398,3.86715,3.80937,3.80937,1584707.0135853,0
+SYY.US,D,19920814,000000,3.88167,3.88167,3.84522,3.86715,1063140.352412,0
+SYY.US,D,19920817,000000,3.84522,3.86715,3.80937,3.84522,1254764.6351606,0
+SYY.US,D,19920818,000000,3.86715,3.9031,3.84522,3.9031,1158116.8006567,0
+SYY.US,D,19920819,000000,3.88167,3.92454,3.82398,3.82398,1117569.2332224,0
+SYY.US,D,19920820,000000,3.84522,3.86715,3.80937,3.82398,1798555.3681358,0
+SYY.US,D,19920821,000000,3.86715,3.88167,3.82398,3.86715,972594.9505971,0
+SYY.US,D,19920824,000000,3.84522,3.86715,3.80937,3.84522,669877.64222983,0
+SYY.US,D,19920825,000000,3.84522,3.9031,3.82398,3.88167,1256432.9843761,0
+SYY.US,D,19920826,000000,3.88167,3.9031,3.86715,3.9031,1050915.2400774,0
+SYY.US,D,19920827,000000,3.92454,3.92454,3.84522,3.84522,1014811.8795947,0
+SYY.US,D,19920828,000000,3.88167,3.92454,3.86715,3.92454,932604.17446657,0
+SYY.US,D,19920831,000000,3.92454,3.93916,3.86715,3.88167,1070912.1466643,0
+SYY.US,D,19920901,000000,3.88167,3.9609,3.88167,3.9609,1481948.6476098,0
+SYY.US,D,19920902,000000,3.9609,4.00386,3.92454,3.98223,1075361.4153551,0
+SYY.US,D,19920903,000000,3.98223,4.04012,3.9031,3.92454,1514719.3590524,0
+SYY.US,D,19920904,000000,3.93916,3.9609,3.9031,3.93916,958155.83356928,0
+SYY.US,D,19920908,000000,3.9609,3.9609,3.74437,3.74437,2655067.430685,0
+SYY.US,D,19920909,000000,3.7662,3.86715,3.7662,3.80937,2592853.5951003,0
+SYY.US,D,19920910,000000,3.82398,3.9031,3.82398,3.88167,2342345.0887634,0
+SYY.US,D,19920911,000000,3.88167,3.93916,3.88167,3.93916,2666723.6035419,0
+SYY.US,D,19920914,000000,3.93916,3.93916,3.86715,3.86715,645988.25825575,0
+SYY.US,D,19920915,000000,3.88167,3.88167,3.82398,3.82398,852622.6222055,0
+SYY.US,D,19920916,000000,3.84522,3.92454,3.82398,3.88167,1411403.1894254,0
+SYY.US,D,19920917,000000,3.86715,3.88167,3.82398,3.86715,1249766.6739486,0
+SYY.US,D,19920918,000000,3.86715,3.86715,3.82398,3.86715,1560818.641959,0
+SYY.US,D,19920921,000000,3.84522,3.86715,3.80937,3.82398,1049806.7192089,0
+SYY.US,D,19920922,000000,3.80937,3.82398,3.7662,3.78802,2845584.204913,0
+SYY.US,D,19920923,000000,3.80937,3.92454,3.78802,3.86715,1669692.6011452,0
+SYY.US,D,19920924,000000,3.88167,3.9031,3.84522,3.84522,1817993.4587235,0
+SYY.US,D,19920925,000000,3.84522,3.92454,3.84522,3.92454,1506384.6994093,0
+SYY.US,D,19920928,000000,3.92454,3.93916,3.84522,3.9031,1691357.8569478,0
+SYY.US,D,19920929,000000,3.9031,3.92454,3.88167,3.9031,1393629.3986621,0
+SYY.US,D,19920930,000000,3.9031,3.9031,3.80937,3.84522,1373080.7625105,0
+SYY.US,D,19921001,000000,3.82398,3.84522,3.7662,3.82398,2021292.1365899,0
+SYY.US,D,19921002,000000,3.82398,3.82398,3.78802,3.82398,1496387.7646376,0
+SYY.US,D,19921005,000000,3.82398,3.82398,3.74437,3.80937,1425847.3681924,0
+SYY.US,D,19921006,000000,3.80937,3.82398,3.78802,3.78802,1028145.5127977,0
+SYY.US,D,19921007,000000,3.80937,3.80937,3.65132,3.65132,1509718.3607971,0
+SYY.US,D,19921008,000000,3.7089,3.93916,3.7089,3.92454,2615628.384119,0
+SYY.US,D,19921009,000000,3.88167,3.9031,3.82398,3.82398,937602.13567853,0
+SYY.US,D,19921012,000000,3.82398,3.88167,3.82398,3.88167,622662.75202018,0
+SYY.US,D,19921013,000000,3.88167,3.92454,3.80937,3.80937,1762449.9829576,0
+SYY.US,D,19921014,000000,3.80937,3.84522,3.74437,3.84522,1252538.4822934,0
+SYY.US,D,19921015,000000,3.78802,3.84522,3.78802,3.82398,552121.34322714,0
+SYY.US,D,19921016,000000,3.84522,3.88167,3.80937,3.88167,995925.51857179,0
+SYY.US,D,19921019,000000,3.86715,3.9609,3.86715,3.9031,903165.09971589,0
+SYY.US,D,19921020,000000,3.92454,3.93916,3.84522,3.88167,920383.1115233,0
+SYY.US,D,19921021,000000,3.9031,3.98223,3.82398,3.98223,2001856.0706979,0
+SYY.US,D,19921022,000000,3.98223,4.13356,3.92454,3.92454,940381.03045813,0
+SYY.US,D,19921023,000000,3.98223,4.06135,3.98223,4.01848,563230.84825857,0
+SYY.US,D,19921026,000000,4.01117,4.06886,3.98944,4.04712,934269.48663867,0
+SYY.US,D,19921027,000000,4.04712,4.04712,3.98944,4.01117,1280876.1226105,0
+SYY.US,D,19921028,000000,3.98944,4.03241,3.98944,4.01117,556008.7588751,0
+SYY.US,D,19921029,000000,4.01117,4.03241,3.98944,4.01117,348265.87405698,0
+SYY.US,D,19921030,000000,4.03241,4.04712,3.96791,3.96791,1351417.5314035,0
+SYY.US,D,19921102,000000,4.01117,4.10452,3.96791,4.10452,1549713.1863189,0
+SYY.US,D,19921103,000000,4.10452,4.16221,4.04712,4.14788,981482.35215267,0
+SYY.US,D,19921104,000000,4.14788,4.26276,4.12634,4.2274,2205704.4534333,0
+SYY.US,D,19921105,000000,4.20567,4.26276,4.14788,4.18404,2253471.0732076,0
+SYY.US,D,19921106,000000,4.16221,4.20567,4.12634,4.12634,1276429.8909631,0
+SYY.US,D,19921109,000000,4.06886,4.14788,4.04712,4.14788,1341417.5595883,0
+SYY.US,D,19921110,000000,4.14788,4.14788,4.04712,4.09029,1370858.6590346,0
+SYY.US,D,19921111,000000,4.10452,4.2274,4.09029,4.18404,1715240.1544871,0
+SYY.US,D,19921112,000000,4.2274,4.24123,4.16221,4.20567,1050357.4364257,0
+SYY.US,D,19921113,000000,4.16221,4.2274,4.12634,4.14788,1179778.007068,0
+SYY.US,D,19921116,000000,4.16221,4.16221,4.10452,4.10452,1015366.6462028,0
+SYY.US,D,19921117,000000,4.12634,4.20567,4.12634,4.16221,1110351.1932302,0
+SYY.US,D,19921118,000000,4.18404,4.18404,4.09029,4.10452,1111465.7881856,0
+SYY.US,D,19921119,000000,4.06886,4.14788,4.04712,4.14788,1153115.8024013,0
+SYY.US,D,19921120,000000,4.18404,4.2274,4.14788,4.16221,1745233.9958459,0
+SYY.US,D,19921123,000000,4.16221,4.18404,4.09029,4.10452,2716715.3638355,0
+SYY.US,D,19921124,000000,4.10452,4.12634,4.04712,4.06886,2260694.1749389,0
+SYY.US,D,19921125,000000,4.06886,4.16221,4.06886,4.16221,3084979.1568273,0
+SYY.US,D,19921127,000000,4.16221,4.2274,4.16221,4.18404,706533.74462485,0
+SYY.US,D,19921130,000000,4.18404,4.20567,3.98944,4.10452,4303646.5055923,0
+SYY.US,D,19921201,000000,4.09029,4.20567,4.09029,4.16221,3707086.1298915,0
+SYY.US,D,19921202,000000,4.16221,4.16221,4.10452,4.12634,1696354.805812,0
+SYY.US,D,19921203,000000,4.12634,4.14788,4.10452,4.10452,464358.88558322,0
+SYY.US,D,19921204,000000,4.14788,4.16221,4.09029,4.10452,1300868.9798062,0
+SYY.US,D,19921207,000000,4.10452,4.14788,4.10452,4.12634,928160.97986268,0
+SYY.US,D,19921208,000000,4.10452,4.14788,4.04712,4.14788,1147561.0498855,0
+SYY.US,D,19921209,000000,4.10452,4.14788,4.09029,4.12634,1107016.5194948,0
+SYY.US,D,19921210,000000,4.14788,4.18404,4.10452,4.18404,926495.66769059,0
+SYY.US,D,19921211,000000,4.14788,4.16221,4.06886,4.12634,2365674.6443902,0
+SYY.US,D,19921214,000000,4.12634,4.12634,4.01117,4.04712,1289759.4747748,0
+SYY.US,D,19921215,000000,4.04712,4.04712,3.91022,3.95338,2482317.3607854,0
+SYY.US,D,19921216,000000,3.95338,4.03241,3.95338,3.96791,3459917.3590292,0
+SYY.US,D,19921217,000000,3.93194,4.09029,3.91022,4.06886,1605258.6867804,0
+SYY.US,D,19921218,000000,4.12634,4.16221,4.09029,4.14788,2602294.7509161,0
+SYY.US,D,19921221,000000,4.18404,4.2274,4.12634,4.2274,1721901.4031755,0
+SYY.US,D,19921222,000000,4.24123,4.32065,4.2274,4.26276,1396964.0723977,0
+SYY.US,D,19921223,000000,4.24123,4.29941,4.18404,4.18404,1583039.6767175,0
+SYY.US,D,19921224,000000,4.18404,4.20567,4.10452,4.10452,302719.33306292,0
+SYY.US,D,19921228,000000,4.10452,4.12634,4.04712,4.09029,793739.41096503,0
+SYY.US,D,19921229,000000,4.09029,4.16221,4.06886,4.06886,722085.43191233,0
+SYY.US,D,19921230,000000,4.10452,4.12634,4.03241,4.04712,1055916.2383328,0
+SYY.US,D,19921231,000000,4.12634,4.14788,4.09029,4.10452,920937.87813139,0
+SYY.US,D,19930104,000000,4.10452,4.14788,4.06886,4.06886,1366414.4520829,0
+SYY.US,D,19930105,000000,4.10452,4.16221,4.06886,4.16221,1679688.5235691,0
+SYY.US,D,19930106,000000,4.16221,4.16221,4.06886,4.09029,1184221.2016719,0
+SYY.US,D,19930107,000000,4.10452,4.16221,4.04712,4.04712,1584148.1975858,0
+SYY.US,D,19930108,000000,4.01117,4.03241,3.91022,3.95338,1979072.1705487,0
+SYY.US,D,19930111,000000,3.93194,4.06886,3.93194,4.04712,1854098.8439017,0
+SYY.US,D,19930112,000000,4.04712,4.09029,3.95338,3.96791,1199776.9383506,0
+SYY.US,D,19930113,000000,3.95338,3.96791,3.81677,3.85292,2190147.7044067,0
+SYY.US,D,19930114,000000,3.87406,3.8956,3.77331,3.81677,3437697.3366186,0
+SYY.US,D,19930115,000000,3.83119,3.85292,3.62208,3.62208,6467687.7842882,0
+SYY.US,D,19930118,000000,3.70149,3.87406,3.70149,3.85292,5686722.1781788,0
+SYY.US,D,19930119,000000,3.85292,3.8956,3.79504,3.81677,2125718.851781,0
+SYY.US,D,19930120,000000,3.83119,3.85292,3.68006,3.70149,5110164.7831521,0
+SYY.US,D,19930121,000000,3.71572,3.81677,3.71572,3.81677,3266614.6035868,0
+SYY.US,D,19930122,000000,3.83119,3.85292,3.77331,3.77331,2498428.8764201,0
+SYY.US,D,19930125,000000,3.78802,3.86715,3.78802,3.82398,2195701.4445747,0
+SYY.US,D,19930126,000000,3.86715,3.9031,3.84522,3.86715,2732274.1375577,0
+SYY.US,D,19930127,000000,3.9031,3.9609,3.86715,3.94587,2084058.7140871,0
+SYY.US,D,19930128,000000,3.98223,4.00386,3.94587,4.00386,2694499.3908162,0
+SYY.US,D,19930129,000000,4.00386,4.00386,3.92454,4.00386,1647474.6034302,0
+SYY.US,D,19930201,000000,4.04012,4.06135,4.01848,4.04012,1563042.7701304,0
+SYY.US,D,19930202,000000,4.06135,4.06135,3.98223,4.00386,1486389.817518,0
+SYY.US,D,19930203,000000,4.01848,4.06135,4.00386,4.06135,2234029.9455765,0
+SYY.US,D,19930204,000000,4.06135,4.08347,3.94587,3.94587,1890762.0327315,0
+SYY.US,D,19930205,000000,3.9609,4.00386,3.9609,4.00386,1316424.716485,0
+SYY.US,D,19930208,000000,4.00386,4.01848,3.92454,3.94587,1967968.7396043,0
+SYY.US,D,19930209,000000,3.94587,3.9609,3.86715,3.92454,1738567.6854184,0
+SYY.US,D,19930210,000000,3.92454,3.92454,3.86715,3.88167,5191811.6475853,0
+SYY.US,D,19930211,000000,3.9031,4.06135,3.9031,4.06135,1960745.637873,0
+SYY.US,D,19930212,000000,4.04012,4.04012,3.94587,3.94587,1166450.447952,0
+SYY.US,D,19930216,000000,3.86715,3.86715,3.78802,3.80937,4616364.7981226,0
+SYY.US,D,19930217,000000,3.84522,3.9031,3.80937,3.88167,2939456.1816808,0
+SYY.US,D,19930218,000000,3.9031,3.92454,3.82398,3.82398,4120345.7466606,0
+SYY.US,D,19930219,000000,3.82398,3.88167,3.82398,3.84522,1571375.405078,0
+SYY.US,D,19930222,000000,3.84522,3.88167,3.82398,3.88167,4148676.3005429,0
+SYY.US,D,19930223,000000,3.82398,3.92454,3.80937,3.86715,3591556.9961039,0
+SYY.US,D,19930224,000000,3.88167,4.04012,3.88167,4.01848,1625253.5686717,0
+SYY.US,D,19930225,000000,4.01848,4.01848,3.94587,4.00386,1129791.3085135,0
+SYY.US,D,19930226,000000,3.98223,4.00386,3.86715,3.86715,1768557.4773858,0
+SYY.US,D,19930301,000000,3.9031,3.9609,3.9031,3.9031,1212548.7185107,0
+SYY.US,D,19930302,000000,3.9031,3.98223,3.9031,3.98223,1338086.9352441,0
+SYY.US,D,19930303,000000,3.98223,3.98223,3.88167,3.88167,2236806.8156605,0
+SYY.US,D,19930304,000000,3.94587,4.04012,3.92454,4.01848,1785779.5385846,0
+SYY.US,D,19930305,000000,4.01848,4.04012,3.94587,3.9609,1540270.0058073,0
+SYY.US,D,19930308,000000,4.00386,4.06135,3.98223,4.01848,1286426.8257349,0
+SYY.US,D,19930309,000000,4.00386,4.11904,4.00386,4.08347,2030727.2183188,0
+SYY.US,D,19930310,000000,4.0976,4.0976,4.01848,4.0976,2692275.2626446,0
+SYY.US,D,19930311,000000,4.11904,4.23432,4.0976,4.21999,2697832.039856,0
+SYY.US,D,19930312,000000,4.17683,4.19817,4.14077,4.17683,3374923.6726866,0
+SYY.US,D,19930315,000000,4.19817,4.23432,4.17683,4.21999,1469172.8180584,0
+SYY.US,D,19930316,000000,4.19817,4.19817,4.11904,4.14077,1298092.1097222,0
+SYY.US,D,19930317,000000,4.17683,4.17683,4.0976,4.0976,1291428.8363381,0
+SYY.US,D,19930318,000000,4.08347,4.14077,4.08347,4.11904,1569711.1052536,0
+SYY.US,D,19930319,000000,4.11904,4.11904,4.06135,4.0976,3601004.2260067,0
+SYY.US,D,19930322,000000,4.06135,4.08347,4.01848,4.04012,1145902.8241482,0
+SYY.US,D,19930323,000000,4.0976,4.0976,4.00386,4.06135,1156451.4884846,0
+SYY.US,D,19930324,000000,4.06135,4.0976,4.01848,4.0976,1317535.262049,0
+SYY.US,D,19930325,000000,4.0976,4.0976,4.06135,4.06135,663766.09841037,0
+SYY.US,D,19930326,000000,4.08347,4.0976,4.04012,4.06135,1998517.3475711,0
+SYY.US,D,19930329,000000,4.08347,4.0976,4.04012,4.06135,1650804.2154266,0
+SYY.US,D,19930330,000000,4.0976,4.1551,4.08347,4.14077,1150337.9199695,0
+SYY.US,D,19930331,000000,4.1551,4.19817,4.11904,4.11904,1253104.3847276,0
+SYY.US,D,19930401,000000,4.0976,4.1551,4.08347,4.11904,1089798.5076873,0
+SYY.US,D,19930402,000000,4.08347,4.1551,4.00386,4.04012,1523605.7482603,0
+SYY.US,D,19930405,000000,4.08347,4.08347,3.9609,3.9609,1598039.6344404,0
+SYY.US,D,19930406,000000,3.98223,4.01848,3.84522,3.84522,3224402.7363282,0
+SYY.US,D,19930407,000000,3.80937,3.86715,3.67255,3.74437,6722641.5099246,0
+SYY.US,D,19930408,000000,3.78802,3.78802,3.68707,3.78802,2184042.2346742,0
+SYY.US,D,19930412,000000,3.82398,3.86715,3.74437,3.7662,2251249.9820796,0
+SYY.US,D,19930413,000000,3.80937,3.82398,3.7089,3.73014,2991665.9960589,0
+SYY.US,D,19930414,000000,3.7089,3.7089,3.62948,3.67255,5371224.9908689,0
+SYY.US,D,19930415,000000,3.68707,3.68707,3.59333,3.65132,1499164.6347215,0
+SYY.US,D,19930416,000000,3.65132,3.68707,3.5718,3.5718,1995183.6861835,0
+SYY.US,D,19930419,000000,3.59333,3.62948,3.53564,3.5718,4259769.3261615,0
+SYY.US,D,19930420,000000,3.5718,3.5718,3.47795,3.5143,1854098.8439017,0
+SYY.US,D,19930421,000000,3.55036,3.74437,3.55036,3.73014,3074431.5048387,0
+SYY.US,D,19930422,000000,3.62948,3.78802,3.60785,3.60785,4716350.3434054,0
+SYY.US,D,19930423,000000,3.5718,3.86715,3.5718,3.80937,2830588.2965815,0
+SYY.US,D,19930426,000000,3.75889,3.85984,3.75889,3.81677,7897976.3223887,0
+SYY.US,D,19930427,000000,3.78061,3.87406,3.78061,3.87406,1754116.3356624,0
+SYY.US,D,19930428,000000,3.85984,3.8956,3.85984,3.8956,1117569.2332224,0
+SYY.US,D,19930429,000000,3.91783,3.93194,3.87406,3.8956,603221.6243891,0
+SYY.US,D,19930430,000000,3.95338,3.99665,3.87406,3.8956,1109797.43897,0
+SYY.US,D,19930503,000000,3.93194,3.99665,3.8956,3.95338,862062.76567352,0
+SYY.US,D,19930504,000000,3.97521,4.05424,3.95338,3.99665,1418623.2541132,0
+SYY.US,D,19930505,000000,4.01117,4.03241,3.95338,3.99665,1570820.6384699,0
+SYY.US,D,19930506,000000,3.95338,3.95338,3.8956,3.91783,1849659.6986891,0
+SYY.US,D,19930507,000000,3.93194,3.95338,3.91783,3.93194,932046.370815,0
+SYY.US,D,19930510,000000,3.97521,4.05424,3.93194,4.03241,1834102.9496625,0
+SYY.US,D,19930511,000000,4.03241,4.05424,3.99665,4.03241,1143677.6836289,0
+SYY.US,D,19930512,000000,3.97521,4.01117,3.95338,3.99665,971486.42972873,0
+SYY.US,D,19930513,000000,3.99665,3.99665,3.91783,3.95338,1731900.362643,0
+SYY.US,D,19930514,000000,3.95338,4.01117,3.95338,3.99665,1594705.9730527,0
+SYY.US,D,19930517,000000,3.97521,4.03241,3.97521,3.99665,922046.39899976,0
+SYY.US,D,19930518,000000,3.99665,4.01117,3.97521,3.99665,1437509.6151362,0
+SYY.US,D,19930519,000000,3.99665,4.05424,3.99665,4.05424,1333084.9246408,0
+SYY.US,D,19930520,000000,4.06886,4.06886,4.01117,4.05424,553229.8640955,0
+SYY.US,D,19930521,000000,4.05424,4.09029,4.03241,4.03241,1241993.8673483,0
+SYY.US,D,19930524,000000,4.06886,4.09029,4.03241,4.03241,1089798.5076873,0
+SYY.US,D,19930525,000000,4.06886,4.13356,4.05424,4.13356,767636.02229769,0
+SYY.US,D,19930526,000000,4.11183,4.21258,4.11183,4.16971,1235883.3358767,0
+SYY.US,D,19930527,000000,4.14788,4.21258,4.14788,4.16971,1369194.3592104,0
+SYY.US,D,19930528,000000,4.14788,4.16971,4.11183,4.16971,951489.52314173,0
+SYY.US,D,19930601,000000,4.16971,4.2274,4.16971,4.21258,1425287.5398451,0
+SYY.US,D,19930602,000000,4.19115,4.21258,4.13356,4.14788,808182.57738414,0
+SYY.US,D,19930603,000000,4.14788,4.14788,4.09029,4.09029,490465.31129403,0
+SYY.US,D,19930604,000000,4.11183,4.14788,4.06886,4.11183,2813919.9896431,0
+SYY.US,D,19930607,000000,4.09029,4.14788,4.05424,4.05424,1775225.812509,0
+SYY.US,D,19930608,000000,4.06886,4.09029,3.99665,3.99665,2442325.572307,0
+SYY.US,D,19930609,000000,4.01117,4.09029,4.01117,4.05424,2442325.572307,0
+SYY.US,D,19930610,000000,4.05424,4.06886,3.99665,4.03241,1986296.2846278,0
+SYY.US,D,19930611,000000,4.03241,4.11183,4.03241,4.06886,1766895.2022572,0
+SYY.US,D,19930614,000000,4.06886,4.13356,4.06886,4.11183,537681.2138515,0
+SYY.US,D,19930615,000000,4.14788,4.16971,4.11183,4.11183,1093684.9109875,0
+SYY.US,D,19930616,000000,4.09029,4.16971,4.06886,4.16971,1024255.0601063,0
+SYY.US,D,19930617,000000,4.14788,4.19115,4.09029,4.16971,1575822.6490731,0
+SYY.US,D,19930618,000000,4.16971,4.19115,4.05424,4.05424,1905756.9287152,0
+SYY.US,D,19930621,000000,4.06886,4.14788,4.05424,4.14788,1234213.9743133,0
+SYY.US,D,19930622,000000,4.13356,4.16971,4.05424,4.05424,968150.7436454,0
+SYY.US,D,19930623,000000,4.05424,4.09029,4.05424,4.06886,723202.05156329,0
+SYY.US,D,19930624,000000,4.09029,4.13356,4.05424,4.05424,1366414.4520829,0
+SYY.US,D,19930625,000000,4.09029,4.11183,4.06886,4.11183,789851.99531707,0
+SYY.US,D,19930628,000000,4.11183,4.13356,4.03241,4.03241,699871.4835886,0
+SYY.US,D,19930629,000000,4.01117,4.01117,3.95338,4.01117,2819474.7421589,0
+SYY.US,D,19930630,000000,4.03241,4.05424,3.93194,3.93194,1332526.1086414,0
+SYY.US,D,19930701,000000,3.95338,4.01117,3.95338,3.97521,1025363.5809747,0
+SYY.US,D,19930702,000000,3.97521,3.99665,3.85984,3.85984,919827.33256738,0
+SYY.US,D,19930706,000000,3.91783,3.91783,3.72293,3.73736,2001294.2176551,0
+SYY.US,D,19930707,000000,3.75889,3.81677,3.73736,3.79504,2642287.5517423,0
+SYY.US,D,19930708,000000,3.8386,3.8956,3.81677,3.8956,1130346.0751216,0
+SYY.US,D,19930709,000000,3.87406,3.93194,3.85984,3.93194,1103687.9198462,0
+SYY.US,D,19930712,000000,3.93194,3.97521,3.87406,3.95338,649323.94433908,0
+SYY.US,D,19930713,000000,3.91783,4.01117,3.91783,3.95338,1295867.9815508,0
+SYY.US,D,19930714,000000,3.97521,4.03241,3.93194,3.95338,663766.09841037,0
+SYY.US,D,19930715,000000,3.93194,4.03241,3.93194,4.01117,672095.69631438,0
+SYY.US,D,19930716,000000,4.01117,4.09029,4.01117,4.01117,2445659.2336948,0
+SYY.US,D,19930719,000000,4.01117,4.06886,3.93194,3.99665,1399743.979525,0
+SYY.US,D,19930720,000000,3.97521,4.16971,3.95338,4.14788,1461392.9250234,0
+SYY.US,D,19930721,000000,4.14788,4.14788,4.05424,4.06886,2129605.2550811,0
+SYY.US,D,19930722,000000,4.06886,4.09029,3.95338,4.01117,733755.77763879,0
+SYY.US,D,19930723,000000,3.99665,4.03241,3.99665,4.03241,774857.09933334,0
+SYY.US,D,19930726,000000,4.04712,4.04712,3.96791,4.00386,978151.72780846,0
+SYY.US,D,19930727,000000,3.96791,3.98223,3.88888,3.98223,1618590.2952876,0
+SYY.US,D,19930728,000000,3.98223,4.00386,3.9031,3.96791,610441.68907692,0
+SYY.US,D,19930729,000000,3.98223,4.10452,3.92454,4.08347,1561381.5073496,0
+SYY.US,D,19930730,000000,4.08347,4.24123,4.04712,4.24123,2170151.8101675,0
+SYY.US,D,19930802,000000,4.24123,4.3569,4.24123,4.27758,3238287.086748,0
+SYY.US,D,19930803,000000,4.24123,4.24123,4.10452,4.16221,1249207.8579492,0
+SYY.US,D,19930804,000000,4.21999,4.51534,4.21999,4.45736,3489349.3473452,0
+SYY.US,D,19930805,000000,4.49362,4.5511,4.37854,4.51534,5002406.431269,0
+SYY.US,D,19930806,000000,4.49362,4.5511,4.47919,4.5511,1847437.5952133,0
+SYY.US,D,19930809,000000,4.5511,4.57294,4.49362,4.57294,2311796.4807965,0
+SYY.US,D,19930810,000000,4.5511,4.57294,4.49362,4.51534,1138675.6730256,0
+SYY.US,D,19930811,000000,4.49362,4.53668,4.47919,4.53668,3143307.6014596,0
+SYY.US,D,19930812,000000,4.51534,4.53668,4.33517,4.45736,3045545.1720005,0
+SYY.US,D,19930813,000000,4.47919,4.5511,4.45736,4.53668,2618404.2418552,0
+SYY.US,D,19930816,000000,4.5511,4.59417,4.49362,4.51534,1360303.9206113,0
+SYY.US,D,19930817,000000,4.53668,4.59417,4.49362,4.59417,1694129.6652926,0
+SYY.US,D,19930818,000000,4.63052,4.73128,4.63052,4.69523,1718013.9875276,0
+SYY.US,D,19930819,000000,4.67349,4.76724,4.61611,4.75281,3232734.3589279,0
+SYY.US,D,19930820,000000,4.75281,4.75281,4.65216,4.69523,3334942.0076866,0
+SYY.US,D,19930823,000000,4.67349,4.70955,4.67349,4.67349,716530.67939661,0
+SYY.US,D,19930824,000000,4.59417,4.69523,4.51534,4.67349,3407696.408825,0
+SYY.US,D,19930825,000000,4.65216,4.67349,4.61611,4.63052,996485.34691901,0
+SYY.US,D,19930826,000000,4.63052,4.65216,4.5511,4.57294,649878.71094718,0
+SYY.US,D,19930827,000000,4.5511,4.5511,4.47919,4.51534,888170.20373216,0
+SYY.US,D,19930830,000000,4.5511,4.59417,4.53668,4.5511,972594.9505971,0
+SYY.US,D,19930831,000000,4.5511,4.63052,4.51534,4.57294,2386221.2558462,0
+SYY.US,D,19930901,000000,4.57294,4.57294,4.47919,4.57294,2284021.7058701,0
+SYY.US,D,19930902,000000,4.5511,4.57294,4.53668,4.53668,779301.30628504,0
+SYY.US,D,19930903,000000,4.53668,4.53668,4.43632,4.45736,1459726.6005034,0
+SYY.US,D,19930907,000000,4.47919,4.47919,4.40007,4.40007,806519.28990769,0
+SYY.US,D,19930908,000000,4.43632,4.49362,4.3569,4.40007,3275506.0545336,0
+SYY.US,D,19930909,000000,4.40007,4.43632,4.37854,4.40007,845397.49577856,0
+SYY.US,D,19930910,000000,4.47919,4.49362,4.3569,4.41449,1942975.8965009,0
+SYY.US,D,19930913,000000,4.45736,4.51534,4.45736,4.49362,441025.28056505,0
+SYY.US,D,19930914,000000,4.49362,4.51534,4.45736,4.47919,634883.81496344,0
+SYY.US,D,19930915,000000,4.45736,4.49362,4.45736,4.45736,2667283.4318892,0
+SYY.US,D,19930916,000000,4.45736,4.49362,4.41449,4.43632,1080913.1308274,0
+SYY.US,D,19930917,000000,4.37854,4.43632,4.37854,4.37854,2751714.252841,0
+SYY.US,D,19930920,000000,4.40007,4.43632,4.3569,4.3569,1416404.1876808,0
+SYY.US,D,19930921,000000,4.3569,4.3569,4.27758,4.29941,1806886.9907356,0
+SYY.US,D,19930922,000000,4.32065,4.3569,4.32065,4.32065,1363634.5449555,0
+SYY.US,D,19930923,000000,4.32065,4.3569,4.29941,4.33517,763748.60664974,0
+SYY.US,D,19930924,000000,4.33517,4.41449,4.33517,4.40007,489912.56938158,0
+SYY.US,D,19930927,000000,4.40007,4.43632,4.32065,4.33517,1015924.4498545,0
+SYY.US,D,19930928,000000,4.32065,4.37854,4.32065,4.32065,2139047.4232447,0
+SYY.US,D,19930929,000000,4.32065,4.33517,4.27758,4.27758,902606.2837165,0
+SYY.US,D,19930930,000000,4.27758,4.3569,4.27758,4.32065,1431956.8873162,0
+SYY.US,D,19931001,000000,4.32065,4.47919,4.32065,4.47919,1431956.8873162,0
+SYY.US,D,19931004,000000,4.47919,4.53668,4.32065,4.33517,1264761.5699323,0
+SYY.US,D,19931005,000000,4.37854,4.43632,4.33517,4.43632,2057396.5094203,0
+SYY.US,D,19931006,000000,4.41449,4.61611,4.41449,4.59417,1812998.534555,0
+SYY.US,D,19931007,000000,4.59417,4.65216,4.57294,4.59417,959262.329742,0
+SYY.US,D,19931008,000000,4.61611,4.61611,4.51534,4.53668,1023700.2934982,0
+SYY.US,D,19931011,000000,4.5511,4.5511,4.47919,4.47919,345493.05336434,0
+SYY.US,D,19931012,000000,4.47919,4.49362,4.41449,4.49362,1707460.2614521,0
+SYY.US,D,19931013,000000,4.49362,4.65216,4.47919,4.63052,1129235.5295576,0
+SYY.US,D,19931014,000000,4.63052,4.67349,4.5511,4.61611,1244770.7374323,0
+SYY.US,D,19931015,000000,4.70955,4.84616,4.69523,4.75281,1749122.4238416,0
+SYY.US,D,19931018,000000,4.78907,4.78907,4.59417,4.61611,1226995.9343211,0
+SYY.US,D,19931019,000000,4.65216,4.70955,4.61611,4.70955,1091465.8445551,0
+SYY.US,D,19931020,000000,4.75281,4.75281,4.57294,4.59417,1686907.5759091,0
+SYY.US,D,19931021,000000,4.59417,4.65216,4.51534,4.57294,2932791.8959489,0
+SYY.US,D,19931022,000000,4.57294,4.59417,4.51534,4.53668,2192922.549795,0
+SYY.US,D,19931025,000000,4.4866,4.5439,4.4866,4.4866,1898533.826984,0
+SYY.US,D,19931026,000000,4.50793,4.5439,4.4866,4.50793,1334750.2368129,0
+SYY.US,D,19931027,000000,4.50793,4.60208,4.4866,4.5439,1162563.0323041,0
+SYY.US,D,19931028,000000,4.5439,4.58755,4.50793,4.50793,1869653.5682327,0
+SYY.US,D,19931029,000000,4.52967,4.5439,4.4866,4.50793,1179778.007068,0
+SYY.US,D,19931101,000000,4.50793,4.52967,4.46496,4.50793,827069.95075496,0
+SYY.US,D,19931102,000000,4.50793,4.52967,4.42881,4.45055,1045919.303561,0
+SYY.US,D,19931103,000000,4.45055,4.45055,4.32786,4.32786,2396782.0683565,0
+SYY.US,D,19931104,000000,4.32786,4.38584,4.292,4.292,2878354.9163558,0
+SYY.US,D,19931105,000000,4.30633,4.34969,4.24893,4.32786,2414549.7850328,0
+SYY.US,D,19931108,000000,4.32786,4.34969,4.30633,4.34969,733755.77763879,0
+SYY.US,D,19931109,000000,4.40708,4.42881,4.38584,4.40708,1593591.3780974,0
+SYY.US,D,19931110,000000,4.40708,4.4866,4.40708,4.46496,796519.31809245,0
+SYY.US,D,19931111,000000,4.4866,4.60208,4.46496,4.5439,1485836.0632577,0
+SYY.US,D,19931112,000000,4.5439,4.58755,4.52967,4.56563,721530.66530424,0
+SYY.US,D,19931115,000000,4.58755,4.60208,4.50793,4.5439,980373.83128431,0
+SYY.US,D,19931116,000000,4.52967,4.56563,4.52967,4.52967,1616364.1424205,0
+SYY.US,D,19931117,000000,4.5439,4.58755,4.52967,4.56563,1161450.4620444,0
+SYY.US,D,19931118,000000,4.5439,4.58755,4.5439,4.5439,1012033.997163,0
+SYY.US,D,19931119,000000,4.56563,4.56563,4.45055,4.4866,1659688.5799387,0
+SYY.US,D,19931122,000000,4.4866,4.50793,4.40708,4.45055,1393629.3986621,0
+SYY.US,D,19931123,000000,4.46496,4.5439,4.45055,4.5439,713202.07974805,0
+SYY.US,D,19931124,000000,4.50793,4.56563,4.46496,4.46496,672095.69631438,0
+SYY.US,D,19931126,000000,4.50793,4.52967,4.46496,4.46496,203295.64082294,0
+SYY.US,D,19931129,000000,4.4866,4.5439,4.46496,4.4866,1244214.9584763,0
+SYY.US,D,19931130,000000,4.4866,4.50793,4.34969,4.34969,2815586.314163,0
+SYY.US,D,19931201,000000,4.38584,4.40708,4.30633,4.30633,2660620.1585051,0
+SYY.US,D,19931202,000000,4.37113,4.46496,4.37113,4.46496,2365674.6443902,0
+SYY.US,D,19931203,000000,4.4866,4.64475,4.46496,4.62321,2878911.7076595,0
+SYY.US,D,19931206,000000,4.62321,4.7458,4.60208,4.70283,1962967.7413488,0
+SYY.US,D,19931207,000000,4.72407,4.7458,4.6808,4.72407,759860.17865396,0
+SYY.US,D,19931208,000000,4.70283,4.7458,4.6808,4.7458,960377.93704513,0
+SYY.US,D,19931209,000000,4.7458,4.75993,4.7458,4.75993,1427514.7050601,0
+SYY.US,D,19931210,000000,4.7458,4.80339,4.70283,4.78146,1864098.815717,0
+SYY.US,D,19931213,000000,4.72407,4.75993,4.70283,4.70283,1545272.0164106,0
+SYY.US,D,19931214,000000,4.72407,4.7458,4.70283,4.70283,813736.31755204,0
+SYY.US,D,19931215,000000,4.72407,4.75993,4.70283,4.72407,1999626.8807873,0
+SYY.US,D,19931216,000000,4.7458,4.7458,4.66648,4.72407,990928.56970765,0
+SYY.US,D,19931217,000000,4.72407,4.80339,4.70283,4.78146,2189040.1958862,0
+SYY.US,D,19931220,000000,4.78146,4.88261,4.7458,4.7458,1044249.9419977,0
+SYY.US,D,19931221,000000,4.75993,4.86088,4.72407,4.78146,1585814.5221058,0
+SYY.US,D,19931222,000000,4.78146,4.78146,4.72407,4.72407,1358076.7553963,0
+SYY.US,D,19931223,000000,4.72407,4.7458,4.66648,4.6808,2382891.6438498,0
+SYY.US,D,19931227,000000,4.72407,4.7458,4.64475,4.66648,1112574.309054,0
+SYY.US,D,19931228,000000,4.64475,4.64475,4.56563,4.58755,1618035.5286795,0
+SYY.US,D,19931229,000000,4.64475,4.72407,4.62321,4.70283,1999626.8807873,0
+SYY.US,D,19931230,000000,4.6808,4.70283,4.60208,4.60208,1183668.4597595,0
+SYY.US,D,19931231,000000,4.62321,4.66648,4.60208,4.60208,467686.47288395,0
+SYY.US,D,19940103,000000,4.56563,4.60208,4.4866,4.60208,1516942.4748762,0
+SYY.US,D,19940104,000000,4.58755,4.60208,4.52967,4.52967,1489731.5776883,0
+SYY.US,D,19940105,000000,4.50793,4.56563,4.45055,4.45055,1229216.0131013,0
+SYY.US,D,19940106,000000,4.4866,4.4866,4.38584,4.46496,1806332.2241275,0
+SYY.US,D,19940107,000000,4.46496,4.52967,4.45055,4.46496,875390.3247895,0
+SYY.US,D,19940110,000000,4.46496,4.4866,4.45055,4.4866,1034254.0195737,0
+SYY.US,D,19940111,000000,4.4866,4.4866,4.38584,4.42881,1043697.2000852,0
+SYY.US,D,19940112,000000,4.45055,4.45055,4.37113,4.42881,2791709.0783629,0
+SYY.US,D,19940113,000000,4.38584,4.4866,4.38584,4.40708,1321418.6283056,0
+SYY.US,D,19940114,000000,4.40708,4.50793,4.40708,4.45055,1017034.9954185,0
+SYY.US,D,19940117,000000,4.40708,4.45055,4.38584,4.38584,758749.63308995,0
+SYY.US,D,19940118,000000,4.40708,4.4866,4.37113,4.38584,1475280.3124866,0
+SYY.US,D,19940119,000000,4.40708,4.42881,4.34969,4.38584,654325.95494236,0
+SYY.US,D,19940120,000000,4.40708,4.40708,4.27057,4.27057,2470652.0767981,0
+SYY.US,D,19940121,000000,4.24893,4.30633,4.23432,4.24893,2221808.8826332,0
+SYY.US,D,19940124,000000,4.26276,4.40007,4.24123,4.32065,1824105.0025429,0
+SYY.US,D,19940125,000000,4.28469,4.34228,4.26276,4.30633,2734492.1916423,0
+SYY.US,D,19940126,000000,4.30633,4.36381,4.30633,4.34228,1690243.2619925,0
+SYY.US,D,19940127,000000,4.30633,4.36381,4.26276,4.30633,2687279.3261283,0
+SYY.US,D,19940128,000000,4.30633,4.46496,4.30633,4.38584,2135712.7495093,0
+SYY.US,D,19940131,000000,4.38584,4.38584,4.26276,4.30633,4586925.7233718,0
+SYY.US,D,19940201,000000,4.30633,4.34228,4.28469,4.32065,2809473.7579957,0
+SYY.US,D,19940202,000000,4.34228,4.38584,4.32065,4.34228,1511944.5136642,0
+SYY.US,D,19940203,000000,4.32065,4.38584,4.28469,4.34228,3224402.7363282,0
+SYY.US,D,19940204,000000,4.34228,4.42141,4.32065,4.32065,2284021.7058701,0
+SYY.US,D,19940207,000000,4.30633,4.44333,4.30633,4.42141,2324566.2362609,0
+SYY.US,D,19940208,000000,4.42141,4.42141,4.32065,4.34228,1050915.2400774,0
+SYY.US,D,19940209,000000,4.36381,4.36381,4.18404,4.24123,2471206.8434061,0
+SYY.US,D,19940210,000000,4.26276,4.32065,4.26276,4.26276,6756526.8163226,0
+SYY.US,D,19940211,000000,4.36381,4.42141,4.30633,4.30633,1881872.6064802,0
+SYY.US,D,19940214,000000,4.34228,4.36381,4.24123,4.28469,2824475.7404142,0
+SYY.US,D,19940215,000000,4.30633,4.30633,4.26276,4.28469,2059058.7845489,0
+SYY.US,D,19940216,000000,4.28469,4.36381,4.26276,4.36381,1211441.2099902,0
+SYY.US,D,19940217,000000,4.38584,4.38584,4.26276,4.28469,1055359.447029,0
+SYY.US,D,19940218,000000,4.32065,4.44333,4.28469,4.44333,1960745.637873,0
+SYY.US,D,19940222,000000,4.42141,4.52256,4.40007,4.46496,1608037.5815599,0
+SYY.US,D,19940223,000000,4.47919,4.50083,4.38584,4.40007,1082579.4553473,0
+SYY.US,D,19940224,000000,4.36381,4.38584,4.30633,4.32065,1303089.0585864,0
+SYY.US,D,19940225,000000,4.34228,4.42141,4.32065,4.38584,973707.52085676,0
+SYY.US,D,19940228,000000,4.42141,4.42141,4.28469,4.28469,1347533.1527991,0
+SYY.US,D,19940301,000000,4.28469,4.32065,4.20567,4.24123,1976858.1658555,0
+SYY.US,D,19940302,000000,4.18404,4.30633,4.18404,4.28469,1369194.3592104,0
+SYY.US,D,19940303,000000,4.28469,4.34228,4.26276,4.26276,1323085.9651734,0
+SYY.US,D,19940304,000000,4.28469,4.40007,4.26276,4.36381,1339752.2474162,0
+SYY.US,D,19940307,000000,4.36381,4.44333,4.32065,4.32065,1659688.5799387,0
+SYY.US,D,19940308,000000,4.34228,4.34228,4.24123,4.26276,1415296.6791603,0
+SYY.US,D,19940309,000000,4.28469,4.30633,4.2274,4.30633,1915201.1215745,0
+SYY.US,D,19940310,000000,4.34228,4.36381,4.24123,4.26276,1098683.8845472,0
+SYY.US,D,19940311,000000,4.26276,4.28469,4.12634,4.18404,2807251.6545199,0
+SYY.US,D,19940314,000000,4.2274,4.2274,4.14788,4.20567,1204220.1329546,0
+SYY.US,D,19940315,000000,4.26276,4.28469,4.10452,4.24123,1601924.0130448,0
+SYY.US,D,19940316,000000,4.24123,4.28469,4.18404,4.24123,1414178.0348137,0
+SYY.US,D,19940317,000000,4.24123,4.26276,4.18404,4.24123,968707.53494914,0
+SYY.US,D,19940318,000000,4.24123,4.36381,4.2274,4.30633,3576004.2964686,0
+SYY.US,D,19940321,000000,4.28469,4.28469,4.20567,4.28469,1776339.3951165,0
+SYY.US,D,19940322,000000,4.26276,4.26276,4.18404,4.18404,1090354.2866432,0
+SYY.US,D,19940323,000000,4.2274,4.2274,4.14788,4.14788,1736349.6313338,0
+SYY.US,D,19940324,000000,4.10452,4.18404,4.10452,4.10452,2412328.6939048,0
+SYY.US,D,19940325,000000,4.10452,4.26276,4.10452,4.12634,2110718.8940581,0
+SYY.US,D,19940328,000000,4.14788,4.16971,4.09029,4.12634,2223481.2812401,0
+SYY.US,D,19940329,000000,4.10452,4.12634,4.06886,4.10452,5101830.123509,0
+SYY.US,D,19940330,000000,4.09029,4.10452,4.04712,4.06886,2282910.1479582,0
+SYY.US,D,19940331,000000,4.06886,4.06886,3.96791,4.04712,3264397.5618501,0
+SYY.US,D,19940404,000000,3.96791,4.02569,3.94587,4.01117,2922234.1204821,0
+SYY.US,D,19940405,000000,4.01117,4.12634,4.01117,4.12634,4499164.2780758,0
+SYY.US,D,19940406,000000,4.12634,4.14788,4.06886,4.06886,1853547.114337,0
+SYY.US,D,19940407,000000,4.10452,4.10452,4.04712,4.10452,877614.452961,0
+SYY.US,D,19940408,000000,4.06886,4.06886,3.96791,3.98944,1647474.6034302,0
+SYY.US,D,19940411,000000,3.98944,4.04712,3.98944,3.98944,2315679.8470532,0
+SYY.US,D,19940412,000000,4.01117,4.02569,3.94587,4.01117,1127011.4013861,0
+SYY.US,D,19940413,000000,4.01117,4.02569,3.98944,4.01117,1155894.6971809,0
+SYY.US,D,19940414,000000,4.02569,4.06886,3.98944,4.02569,925385.12212657,0
+SYY.US,D,19940415,000000,4.01117,4.02569,3.86715,3.86715,1413627.3175969,0
+SYY.US,D,19940418,000000,3.88888,3.96791,3.86715,3.91022,1432512.6662721,0
+SYY.US,D,19940419,000000,3.93194,3.98944,3.91022,3.93194,1288650.9539064,0
+SYY.US,D,19940420,000000,3.94587,3.96791,3.78802,3.86715,3157192.9642272,0
+SYY.US,D,19940421,000000,3.94587,4.06886,3.93194,4.06886,3739862.9154212,0
+SYY.US,D,19940422,000000,4.04712,4.12634,4.04712,4.10452,3322166.1781352,0
+SYY.US,D,19940425,000000,4.11904,4.18404,4.11904,4.18404,1485283.3213452,0
+SYY.US,D,19940426,000000,4.14077,4.16221,4.10452,4.10452,1276988.7069625,0
+SYY.US,D,19940428,000000,4.11904,4.16221,4.08347,4.10452,2478428.9327896,0
+SYY.US,D,19940429,000000,4.06135,4.14077,4.06135,4.11904,2163487.5244356,0
+SYY.US,D,19940502,000000,4.08347,4.10452,4.02569,4.02569,5015181.2484725,0
+SYY.US,D,19940503,000000,4.06135,4.08347,4.04012,4.06135,1118128.0492218,0
+SYY.US,D,19940504,000000,4.06135,4.08347,4.02569,4.04012,2419002.0907671,0
+SYY.US,D,19940505,000000,4.06135,4.06135,3.9609,4.00386,3806518.933262,0
+SYY.US,D,19940506,000000,4.00386,4.02569,3.9609,3.98223,1729682.3085585,0
+SYY.US,D,19940509,000000,3.9609,4.00386,3.86715,3.86715,1521937.3990446,0
+SYY.US,D,19940510,000000,3.9031,4.04012,3.9031,4.00386,1492501.3613374,0
+SYY.US,D,19940511,000000,3.98223,3.98223,3.94587,3.94587,2005185.6826943,0
+SYY.US,D,19940512,000000,3.9609,3.9609,3.88167,3.9031,696538.83454874,0
+SYY.US,D,19940513,000000,3.9031,3.9609,3.9031,3.9031,1210329.6520783,0
+SYY.US,D,19940516,000000,3.94587,3.9609,3.88167,3.88167,1510830.9310567,0
+SYY.US,D,19940517,000000,3.88167,3.98223,3.88167,3.9609,1279760.5153073,0
+SYY.US,D,19940518,000000,3.9609,4.06135,3.92454,4.04012,2372337.9177743,0
+SYY.US,D,19940519,000000,4.06135,4.06135,4.00386,4.04012,1821887.9608062,0
+SYY.US,D,19940520,000000,4.06135,4.08347,4.02569,4.02569,2149044.3580165,0
+SYY.US,D,19940523,000000,3.98223,4.08347,3.98223,4.00386,3261615.630027,0
+SYY.US,D,19940524,000000,4.06135,4.16221,4.06135,4.10452,2087386.3013878,0
+SYY.US,D,19940525,000000,4.10452,4.14077,4.06135,4.11904,1218662.2870258,0
+SYY.US,D,19940526,000000,4.11904,4.16221,4.10452,4.16221,1609704.9184277,0
+SYY.US,D,19940527,000000,4.14077,4.14077,4.10452,4.11904,978705.48206873,0
+SYY.US,D,19940531,000000,4.08347,4.14077,4.08347,4.10452,980373.83128431,0
+SYY.US,D,19940601,000000,4.10452,4.11904,4.06135,4.06135,819291.07006775,0
+SYY.US,D,19940602,000000,4.08347,4.10452,3.9609,3.98223,2095719.9486831,0
+SYY.US,D,19940603,000000,4.00386,4.06135,3.98223,4.04012,2352343.0358829,0
+SYY.US,D,19940606,000000,4.08347,4.10452,4.04012,4.06135,2242358.5311327,0
+SYY.US,D,19940607,000000,4.04012,4.08347,4.04012,4.04012,1398075.6303095,0
+SYY.US,D,19940608,000000,4.06135,4.10452,4.04012,4.08347,663212.3441501,0
+SYY.US,D,19940609,000000,4.06135,4.11904,4.06135,4.08347,1669692.6011452,0
+SYY.US,D,19940610,000000,4.10452,4.10452,4.00386,4.00386,2131826.3462091,0
+SYY.US,D,19940613,000000,4.00386,4.04012,3.94587,3.9609,2015739.4087699,0
+SYY.US,D,19940614,000000,3.94587,3.98223,3.88167,3.88167,4926864.0242206,0
+SYY.US,D,19940615,000000,3.84522,3.86715,3.72293,3.74437,9941487.4690415,0
+SYY.US,D,19940616,000000,3.74437,3.7662,3.68707,3.7662,4076466.5425343,0
+SYY.US,D,19940617,000000,3.80255,3.88167,3.80255,3.84522,4324199.1911352,0
+SYY.US,D,19940620,000000,3.82398,3.9031,3.80255,3.82398,2285688.0303901,0
+SYY.US,D,19940621,000000,3.80255,3.82398,3.70149,3.74437,3304945.1292844,0
+SYY.US,D,19940622,000000,3.88167,3.88167,3.82398,3.86715,3137751.8365962,0
+SYY.US,D,19940623,000000,3.84522,3.86715,3.80255,3.80255,2006848.9701707,0
+SYY.US,D,19940624,000000,3.82398,3.82398,3.62208,3.62208,2826695.8191945,0
+SYY.US,D,19940627,000000,3.62208,3.82398,3.60785,3.82398,2542308.0805465,0
+SYY.US,D,19940628,000000,3.78802,3.78802,3.68707,3.68707,2688942.6136048,0
+SYY.US,D,19940629,000000,3.68707,3.78802,3.68707,3.70149,2091278.7787749,0
+SYY.US,D,19940630,000000,3.72293,3.72293,3.58631,3.58631,1052583.5892929,0
+SYY.US,D,19940701,000000,3.62208,3.68707,3.58631,3.68707,1973523.49212,0
+SYY.US,D,19940705,000000,3.66554,3.74437,3.66554,3.66554,1594149.1817489,0
+SYY.US,D,19940706,000000,3.66554,3.72293,3.66554,3.72293,877058.67400508,0
+SYY.US,D,19940707,000000,3.72293,3.74437,3.70149,3.70149,908157.99918874,0
+SYY.US,D,19940708,000000,3.68707,3.7662,3.68707,3.74437,998706.43804702,0
+SYY.US,D,19940711,000000,3.7662,3.78802,3.64381,3.66554,745420.04927832,0
+SYY.US,D,19940712,000000,3.66554,3.66554,3.60785,3.62208,607664.81899297,0
+SYY.US,D,19940713,000000,3.64381,3.66554,3.56478,3.58631,1172560.9794236,0
+SYY.US,D,19940714,000000,3.60785,3.62208,3.58631,3.58631,1403633.4198687,0
+SYY.US,D,19940715,000000,3.58631,3.60785,3.54296,3.56478,2167931.7313874,0
+SYY.US,D,19940718,000000,3.56478,3.60785,3.54296,3.56478,2213480.297077,0
+SYY.US,D,19940719,000000,3.60785,3.66554,3.60785,3.64381,2136827.3444645,0
+SYY.US,D,19940720,000000,3.66554,3.66554,3.62208,3.64381,1020365.6197627,0
+SYY.US,D,19940721,000000,3.64381,3.64381,3.52843,3.56478,910390.22614283,0
+SYY.US,D,19940722,000000,3.60785,3.62208,3.34826,3.37028,3497129.2403802,0
+SYY.US,D,19940725,000000,3.42066,3.50009,3.36317,3.48556,3905944.6501975,0
+SYY.US,D,19940726,000000,3.50009,3.50009,3.42066,3.48556,3842618.2443532,0
+SYY.US,D,19940727,000000,3.48556,3.56478,3.44209,3.54296,2744492.1634576,0
+SYY.US,D,19940728,000000,3.52142,3.62208,3.52142,3.60064,1023146.5392379,0
+SYY.US,D,19940729,000000,3.65823,3.78061,3.65823,3.75889,2276799.6164866,0
+SYY.US,D,19940801,000000,3.80255,3.9031,3.78061,3.85984,3985926.2024587,0
+SYY.US,D,19940802,000000,3.85984,3.9031,3.85984,3.85984,1919088.5372225,0
+SYY.US,D,19940803,000000,3.85984,3.85984,3.81677,3.8386,2185703.497455,0
+SYY.US,D,19940804,000000,3.8386,3.8386,3.68006,3.68006,4915203.8019723,0
+SYY.US,D,19940805,000000,3.70149,3.8386,3.68006,3.8386,6917046.7121485,0
+SYY.US,D,19940808,000000,3.85984,3.98223,3.8386,3.91783,4333086.5926907,0
+SYY.US,D,19940809,000000,3.91783,3.99665,3.9031,3.9031,3300500.9223326,0
+SYY.US,D,19940810,000000,3.91783,3.99665,3.9031,3.98223,4767450.6245674,0
+SYY.US,D,19940811,000000,3.99665,4.01848,3.93916,3.98223,3462137.4378094,0
+SYY.US,D,19940812,000000,3.98223,4.14077,3.9609,4.07578,1624145.0478033,0
+SYY.US,D,19940815,000000,4.07578,4.07578,4.01848,4.04012,1205330.6785186,0
+SYY.US,D,19940816,000000,4.04012,4.07578,4.04012,4.04012,1383632.4638904,0
+SYY.US,D,19940817,000000,4.06135,4.07578,4.04012,4.06135,1658581.0714181,0
+SYY.US,D,19940818,000000,4.01848,4.01848,3.93916,3.9609,2347345.074671,0
+SYY.US,D,19940819,000000,3.99665,3.99665,3.9609,3.98223,2090720.9751232,0
+SYY.US,D,19940822,000000,3.93916,3.98223,3.91783,3.93916,1043136.3593901,0
+SYY.US,D,19940823,000000,3.9609,4.01848,3.9609,3.9609,1124789.2979102,0
+SYY.US,D,19940824,000000,3.98223,3.99665,3.9609,3.98223,1684134.7552165,0
+SYY.US,D,19940825,000000,3.98223,3.99665,3.9609,3.98223,2522867.9652632,0
+SYY.US,D,19940826,000000,3.99665,4.0976,3.98223,4.04012,1023146.5392379,0
+SYY.US,D,19940829,000000,4.07578,4.11904,4.04012,4.07578,810959.44746809,0
+SYY.US,D,19940830,000000,4.0976,4.11904,4.06135,4.0976,1036474.0983538,0
+SYY.US,D,19940831,000000,4.11904,4.11904,4.04012,4.04012,1534158.4619879,0
+SYY.US,D,19940901,000000,4.06135,4.07578,4.01848,4.06135,763191.815346,0
+SYY.US,D,19940902,000000,4.06135,4.06135,4.01848,4.01848,716530.67939661,0
+SYY.US,D,19940906,000000,4.04012,4.06135,4.01848,4.04012,1336418.5860285,0
+SYY.US,D,19940907,000000,4.06135,4.0976,4.04012,4.06135,1187005.1581906,0
+SYY.US,D,19940908,000000,4.07578,4.0976,4.06135,4.07578,527680.22968844,0
+SYY.US,D,19940909,000000,4.06135,4.07578,4.04012,4.06135,1319759.3902205,0
+SYY.US,D,19940912,000000,4.06135,4.11904,4.06135,4.0976,4260879.8717256,0
+SYY.US,D,19940913,000000,4.11904,4.11904,4.06135,4.0976,1523605.7482603,0
+SYY.US,D,19940914,000000,4.11904,4.1551,4.0976,4.14077,1272541.4629674,0
+SYY.US,D,19940915,000000,4.1551,4.17683,4.11904,4.14077,1634698.7738789,0
+SYY.US,D,19940916,000000,4.11904,4.14077,4.07578,4.0976,2936120.4955974,0
+SYY.US,D,19940919,000000,4.0976,4.1551,4.0976,4.1551,1140344.0222412,0
+SYY.US,D,19940920,000000,4.14077,4.21999,4.14077,4.17683,2421775.9238076,0
+SYY.US,D,19940921,000000,4.17683,4.17683,4.01848,4.01848,1833546.1583587,0
+SYY.US,D,19940922,000000,4.06135,4.0976,3.9609,3.98223,2823922.9985018,0
+SYY.US,D,19940923,000000,3.99665,4.01848,3.98223,3.99665,1690243.2619925,0
+SYY.US,D,19940926,000000,4.01848,4.06135,4.01848,4.04012,431586.14944485,0
+SYY.US,D,19940927,000000,4.04012,4.04012,3.9609,3.9609,1413627.3175969,0
+SYY.US,D,19940928,000000,3.98223,4.06135,3.98223,4.01848,1615811.400508,0
+SYY.US,D,19940929,000000,4.04012,4.04012,3.98223,3.99665,1261985.7121962,0
+SYY.US,D,19940930,000000,3.98223,4.06135,3.98223,4.04012,1190891.5614907,0
+SYY.US,D,19941003,000000,4.04012,4.0976,3.99665,4.07578,2405106.6045214,0
+SYY.US,D,19941004,000000,4.07578,4.0976,4.04012,4.04012,2114608.3344017,0
+SYY.US,D,19941005,000000,4.04012,4.07578,4.01848,4.06135,1895756.9569,0
+SYY.US,D,19941006,000000,4.06135,4.06135,4.01848,4.01848,561559.46199952,0
+SYY.US,D,19941007,000000,4.01848,4.01848,3.93916,3.9609,773188.75011776,0
+SYY.US,D,19941010,000000,3.98223,3.99665,3.93916,3.99665,817625.75789564,0
+SYY.US,D,19941011,000000,3.99665,4.04012,3.91783,3.99665,3788189.3635427,0
+SYY.US,D,19941012,000000,4.01848,4.04012,3.9609,3.9609,1147009.3203209,0
+SYY.US,D,19941013,000000,3.98223,3.98223,3.9609,3.98223,957048.32504874,0
+SYY.US,D,19941014,000000,3.98223,3.98223,3.91783,3.93916,1273099.266619,0
+SYY.US,D,19941017,000000,3.9609,3.98223,3.93916,3.93916,453801.11011641,0
+SYY.US,D,19941018,000000,3.91783,3.91783,3.80255,3.9031,2791709.0783629,0
+SYY.US,D,19941019,000000,3.88167,3.93916,3.85984,3.93916,3049429.550605,0
+SYY.US,D,19941020,000000,3.9031,3.91783,3.78061,3.81677,4268099.9364134,0
+SYY.US,D,19941021,000000,3.78061,3.80255,3.75889,3.75889,2422329.6780679,0
+SYY.US,D,19941024,000000,3.79504,3.87406,3.77331,3.85292,2553415.5608822,0
+SYY.US,D,19941025,000000,3.81677,3.87406,3.79504,3.87406,1255323.4511599,0
+SYY.US,D,19941026,000000,3.87406,3.87406,3.79504,3.79504,1152567.1098801,0
+SYY.US,D,19941027,000000,3.8386,3.87406,3.8386,3.85292,996485.34691901,0
+SYY.US,D,19941028,000000,3.91783,3.99665,3.91783,3.95338,1138675.6730256,0
+SYY.US,D,19941031,000000,3.97521,4.03241,3.93194,3.97521,3167189.898999,0
+SYY.US,D,19941101,000000,3.97521,4.03241,3.93194,3.93194,2197373.8431815,0
+SYY.US,D,19941102,000000,3.93194,3.95338,3.87406,3.87406,3366041.3328702,0
+SYY.US,D,19941103,000000,3.87406,3.91783,3.85292,3.87406,1595259.7273129,0
+SYY.US,D,19941104,000000,3.91783,4.03241,3.85292,3.93194,3155524.6150116,0
+SYY.US,D,19941107,000000,3.95338,4.11183,3.95338,4.07578,2525089.0563912,0
+SYY.US,D,19941108,000000,4.0976,4.17683,4.05424,4.13356,2534531.2245549,0
+SYY.US,D,19941109,000000,4.19115,4.19115,4.03241,4.05424,2362895.7496106,0
+SYY.US,D,19941110,000000,4.13356,4.19115,4.11183,4.1551,1812440.7309034,0
+SYY.US,D,19941111,000000,4.1551,4.23432,4.1551,4.23432,872061.72514093,0
+SYY.US,D,19941114,000000,4.25595,4.37113,4.25595,4.33517,4477503.0716645,0
+SYY.US,D,19941115,000000,4.33517,4.43632,4.27758,4.31354,2893910.6530345,0
+SYY.US,D,19941116,000000,4.31354,4.31354,4.23432,4.23432,1720237.1033513,0
+SYY.US,D,19941117,000000,4.25595,4.27758,4.23432,4.27758,1800220.680308,0
+SYY.US,D,19941118,000000,4.21258,4.292,4.21258,4.23432,2366777.0911716,0
+SYY.US,D,19941121,000000,4.25595,4.27758,4.21258,4.23432,1333646.7776837,0
+SYY.US,D,19941122,000000,4.19115,4.19115,4.07578,4.0976,1410847.4104695,0
+SYY.US,D,19941123,000000,4.07578,4.13356,4.01117,4.11183,2825030.5070223,0
+SYY.US,D,19941125,000000,4.13356,4.17683,4.07578,4.07578,264947.62336476,0
+SYY.US,D,19941128,000000,4.13356,4.21258,4.11183,4.21258,2183483.4186748,0
+SYY.US,D,19941129,000000,4.17683,4.19115,4.07578,4.13356,1086464.8462997,0
+SYY.US,D,19941130,000000,4.13356,4.19115,4.11183,4.11183,1549713.1863189,0
+SYY.US,D,19941201,000000,4.0976,4.13356,4.01117,4.01117,1140899.8011972,0
+SYY.US,D,19941202,000000,4.01117,4.17683,4.01117,4.17683,1106462.7652345,0
+SYY.US,D,19941205,000000,4.13356,4.17683,4.03241,4.07578,1153115.8024013,0
+SYY.US,D,19941206,000000,4.07578,4.11183,4.03241,4.05424,2056842.7551601,0
+SYY.US,D,19941207,000000,4.03241,4.11183,4.01117,4.05424,1693016.0826851,0
+SYY.US,D,19941208,000000,4.07578,4.13356,4.05424,4.0976,973707.52085676,0
+SYY.US,D,19941209,000000,4.0976,4.11183,4.05424,4.07578,1710790.8857963,0
+SYY.US,D,19941212,000000,4.07578,4.17683,4.07578,4.07578,2120162.0745696,0
+SYY.US,D,19941213,000000,4.11183,4.17683,4.0976,4.1551,1793001.627968,0
+SYY.US,D,19941214,000000,4.19115,4.25595,4.1551,4.25595,4437513.3078818,0
+SYY.US,D,19941215,000000,4.21258,4.31354,4.19115,4.31354,1878541.9821361,0
+SYY.US,D,19941216,000000,4.3569,4.3569,4.27758,4.33517,2927234.1063897,0
+SYY.US,D,19941219,000000,4.33517,4.39285,4.292,4.292,2276799.6164866,0
+SYY.US,D,19941220,000000,4.31354,4.31354,4.23432,4.23432,1645808.2789102,0
+SYY.US,D,19941221,000000,4.25595,4.33517,4.23432,4.25595,2049067.9238641,0
+SYY.US,D,19941222,000000,4.27758,4.292,4.1551,4.17683,2858358.0097688,0
+SYY.US,D,19941223,000000,4.17683,4.17683,4.13356,4.13356,940940.85880535,0
+SYY.US,D,19941227,000000,4.1551,4.17683,4.13356,4.17683,1504167.6576726,0
+SYY.US,D,19941228,000000,4.17683,4.17683,4.07578,4.11183,1063693.0943243,0
+SYY.US,D,19941229,000000,4.0976,4.17683,4.0976,4.11183,2368452.526822,0
+SYY.US,D,19941230,000000,4.13356,4.17683,4.0976,4.11183,1496945.5682892,0
+SYY.US,D,19950103,000000,4.0976,4.17683,4.0976,4.1551,2631182.0961022,0
+SYY.US,D,19950104,000000,4.13356,4.17683,4.0976,4.11183,1555820.680747,0
+SYY.US,D,19950105,000000,4.0976,4.11183,4.07578,4.0976,1122012.4278263,0
+SYY.US,D,19950106,000000,4.07578,4.13356,3.99665,4.05424,1259208.8421123,0
+SYY.US,D,19950109,000000,4.03241,4.05424,3.97521,3.99665,1404184.1370855,0
+SYY.US,D,19950110,000000,3.99665,4.13356,3.99665,4.0976,2381782.1106337,0
+SYY.US,D,19950111,000000,4.0976,4.0976,3.97521,4.07578,1686351.7969532,0
+SYY.US,D,19950112,000000,4.07578,4.1551,4.05424,4.0976,1520832.9275675,0
+SYY.US,D,19950113,000000,4.0976,4.1551,4.0976,4.13356,1981293.2616767,0
+SYY.US,D,19950116,000000,4.13356,4.21258,4.13356,4.21258,1027029.9054946,0
+SYY.US,D,19950117,000000,4.19115,4.23432,4.17683,4.23432,1309751.3196227,0
+SYY.US,D,19950118,000000,4.1551,4.21258,4.13356,4.17683,1689128.6670371,0
+SYY.US,D,19950119,000000,4.1551,4.19115,4.13356,4.1551,1235883.3358767,0
+SYY.US,D,19950120,000000,4.1551,4.17683,4.0976,4.13356,1621364.1283281,0
+SYY.US,D,19950123,000000,4.09029,4.21258,4.09029,4.16971,1289759.4747748,0
+SYY.US,D,19950124,000000,4.21258,4.25595,4.19115,4.21258,1087022.6499512,0
+SYY.US,D,19950125,000000,4.21258,4.25595,4.19115,4.23432,1110904.9474905,0
+SYY.US,D,19950126,000000,4.23432,4.25595,4.21258,4.25595,1294760.4730302,0
+SYY.US,D,19950127,000000,4.23432,4.292,4.23432,4.25595,3543231.5603302,0
+SYY.US,D,19950130,000000,4.25595,4.31354,4.25595,4.25595,1674137.8204448,0
+SYY.US,D,19950131,000000,4.27057,4.34969,4.27057,4.34969,1538045.8776359,0
+SYY.US,D,19950201,000000,4.34969,4.39285,4.292,4.37113,2781148.2658526,0
+SYY.US,D,19950202,000000,4.34969,4.37113,4.31354,4.33517,962046.28626071,0
+SYY.US,D,19950203,000000,4.37113,4.51534,4.31354,4.45055,2397886.5398336,0
+SYY.US,D,19950206,000000,4.45055,4.53668,4.43632,4.49362,1702465.3372836,0
+SYY.US,D,19950207,000000,4.49362,4.51534,4.49362,4.51534,655434.47581071,0
+SYY.US,D,19950208,000000,4.47169,4.61611,4.47169,4.5511,2433438.1707515,0
+SYY.US,D,19950209,000000,4.51534,4.51534,4.45055,4.47169,2882242.3320038,0
+SYY.US,D,19950210,000000,4.47169,4.49362,4.37113,4.47169,1536377.5284202,0
+SYY.US,D,19950213,000000,4.43632,4.49362,4.43632,4.49362,756528.54196192,0
+SYY.US,D,19950214,000000,4.51534,4.51534,4.39285,4.45055,1613587.2723366,0
+SYY.US,D,19950215,000000,4.43632,4.45055,4.39285,4.41449,1205330.6785186,0
+SYY.US,D,19950216,000000,4.41449,4.41449,4.33517,4.37113,3407143.6669126,0
+SYY.US,D,19950217,000000,4.37113,4.39285,4.33517,4.37113,2205704.4534333,0
+SYY.US,D,19950221,000000,4.39285,4.43632,4.37113,4.43632,1168669.5143843,0
+SYY.US,D,19950222,000000,4.41449,4.51534,4.41449,4.51534,7654134.1264794,0
+SYY.US,D,19950223,000000,4.53668,4.59417,4.51534,4.5511,3732642.8507334,0
+SYY.US,D,19950224,000000,4.57294,4.61611,4.57294,4.59417,1486948.6335174,0
+SYY.US,D,19950227,000000,4.5511,4.57294,4.49362,4.49362,1707460.2614521,0
+SYY.US,D,19950228,000000,4.51534,4.5511,4.49362,4.5511,1743564.6342824,0
+SYY.US,D,19950301,000000,4.53668,4.57294,4.51534,4.57294,1962413.9870885,0
+SYY.US,D,19950302,000000,4.57294,4.57294,4.53668,4.5511,878729.04791632,0
+SYY.US,D,19950303,000000,4.5511,4.59417,4.5511,4.59417,1201446.299914,0
+SYY.US,D,19950306,000000,4.59417,4.59417,4.5511,4.57294,1249766.6739486,0
+SYY.US,D,19950307,000000,4.57294,4.59417,4.53668,4.5511,862620.56932509,0
+SYY.US,D,19950308,000000,4.57294,4.57294,4.47169,4.49362,5937784.438776,0
+SYY.US,D,19950309,000000,4.51534,4.53668,4.49362,4.49362,1087022.6499512,0
+SYY.US,D,19950310,000000,4.51534,4.51534,4.45055,4.45055,2302353.300285,0
+SYY.US,D,19950313,000000,4.43632,4.45055,4.33517,4.33517,2956119.4268801,0
+SYY.US,D,19950314,000000,4.37113,4.39285,4.33517,4.37113,2977779.6209436,0
+SYY.US,D,19950315,000000,4.37113,4.39285,4.23432,4.292,5629512.3778931,0
+SYY.US,D,19950316,000000,4.31354,4.31354,4.27057,4.292,4413068.1449518,0
+SYY.US,D,19950317,000000,4.33517,4.34969,4.292,4.34969,3588781.1383678,0
+SYY.US,D,19950320,000000,4.33517,4.43632,4.31354,4.43632,4139789.9113352,0
+SYY.US,D,19950321,000000,4.43632,4.43632,4.23432,4.31354,9304939.3542538,0
+SYY.US,D,19950322,000000,4.27057,4.292,4.25595,4.292,3459917.3590292,0
+SYY.US,D,19950323,000000,4.292,4.292,4.23432,4.292,3069435.5683224,0
+SYY.US,D,19950324,000000,4.31354,4.39285,4.31354,4.33517,3707638.871804,0
+SYY.US,D,19950327,000000,4.33517,4.33517,4.25595,4.27057,2290689.0286454,0
+SYY.US,D,19950328,000000,4.292,4.31354,4.25595,4.31354,995925.51857179,0
+SYY.US,D,19950329,000000,4.292,4.33517,4.27057,4.27057,1765786.6813888,0
+SYY.US,D,19950330,000000,4.34969,4.37113,4.27057,4.27057,1563042.7701304,0
+SYY.US,D,19950331,000000,4.27057,4.27057,4.21258,4.25595,1830214.5216668,0
+SYY.US,D,19950403,000000,4.23432,4.292,4.21258,4.292,1505828.9204534,0
+SYY.US,D,19950404,000000,4.27057,4.34969,4.25595,4.34969,1075908.0831807,0
+SYY.US,D,19950405,000000,4.34969,4.34969,4.31354,4.34969,1486948.6335174,0
+SYY.US,D,19950406,000000,4.31354,4.37113,4.25595,4.292,1463618.0655427,0
+SYY.US,D,19950407,000000,4.37113,4.39285,4.31354,4.34969,1726346.6224751,0
+SYY.US,D,19950410,000000,4.34969,4.43632,4.33517,4.41449,2055734.2342917,0
+SYY.US,D,19950411,000000,4.41449,4.43632,4.37113,4.39285,1306423.7323219,0
+SYY.US,D,19950412,000000,4.41449,4.49362,4.39285,4.47169,1386963.0882345,0
+SYY.US,D,19950413,000000,4.47169,4.49362,4.45055,4.47169,1199776.9383506,0
+SYY.US,D,19950417,000000,4.51534,4.5511,4.33517,4.34969,2606739.9702157,0
+SYY.US,D,19950418,000000,4.39285,4.39285,4.292,4.31354,1700796.988068,0
+SYY.US,D,19950419,000000,4.33517,4.41449,4.31354,4.41449,1830769.2882748,0
+SYY.US,D,19950420,000000,4.41449,4.43632,4.34969,4.39285,2140157.9688088,0
+SYY.US,D,19950421,000000,4.43632,4.49362,4.41449,4.45055,1580261.7942857,0
+SYY.US,D,19950424,000000,4.45055,4.50793,4.42881,4.45055,1474727.5705741,0
+SYY.US,D,19950425,000000,4.45055,4.49362,4.37113,4.49362,2102944.0627622,0
+SYY.US,D,19950426,000000,4.49362,4.49362,4.39285,4.40708,2054621.664032,0
+SYY.US,D,19950427,000000,4.40708,4.49362,4.40708,4.47169,2929456.2098655,0
+SYY.US,D,19950428,000000,4.45055,4.50793,4.37113,4.50793,1819107.0413309,0
+SYY.US,D,19950501,000000,4.50793,4.50793,4.39285,4.40708,1986853.0759317,0
+SYY.US,D,19950502,000000,4.40708,4.45055,4.40708,4.45055,2941670.1863741,0
+SYY.US,D,19950503,000000,4.42881,4.45055,4.40708,4.42881,4103127.7348533,0
+SYY.US,D,19950504,000000,4.45055,4.52967,4.42881,4.49362,3509347.26628,0
+SYY.US,D,19950505,000000,4.50793,4.52967,4.47169,4.52967,2183483.4186748,0
+SYY.US,D,19950508,000000,4.49362,4.59417,4.47169,4.57294,2848360.0626492,0
+SYY.US,D,19950509,000000,4.57294,4.60879,4.52967,4.5511,2241252.0349599,0
+SYY.US,D,19950510,000000,4.57294,4.59417,4.5511,4.57294,2219036.0619406,0
+SYY.US,D,19950511,000000,4.52967,4.57294,4.50793,4.5511,3167189.898999,0
+SYY.US,D,19950512,000000,4.52967,4.52967,4.42881,4.50793,3418810.9755956,0
+SYY.US,D,19950515,000000,4.50793,4.50793,4.40708,4.42881,2637844.3571384,0
+SYY.US,D,19950516,000000,4.42881,4.50793,4.40708,4.45055,1310312.1603177,0
+SYY.US,D,19950517,000000,4.45055,4.47169,4.39285,4.42881,1416404.1876808,0
+SYY.US,D,19950518,000000,4.39285,4.40708,4.30633,4.32786,5547857.4146773,0
+SYY.US,D,19950519,000000,4.32786,4.39285,4.30633,4.34969,6041100.6084031,0
+SYY.US,D,19950522,000000,4.37113,4.49362,4.37113,4.42881,2690613.9998638,0
+SYY.US,D,19950523,000000,4.42881,4.50793,4.40708,4.40708,3477133.346141,0
+SYY.US,D,19950524,000000,4.40708,4.42881,4.30633,4.32786,3989818.6798458,0
+SYY.US,D,19950525,000000,4.34969,4.45055,4.32786,4.39285,2998887.0730946,0
+SYY.US,D,19950526,000000,4.34969,4.37113,4.30633,4.30633,2881130.7740919,0
+SYY.US,D,19950530,000000,4.30633,4.32786,4.27057,4.27057,3515455.773056,0
+SYY.US,D,19950531,000000,4.292,4.39285,4.292,4.37113,2692275.2626446,0
+SYY.US,D,19950601,000000,4.32786,4.37113,4.32786,4.37113,2157933.7842677,0
+SYY.US,D,19950602,000000,4.37113,4.37113,4.32786,4.34969,2174040.2381633,0
+SYY.US,D,19950605,000000,4.34969,4.50793,4.32786,4.47169,3461581.6588535,0
+SYY.US,D,19950606,000000,4.49362,4.59417,4.45055,4.57294,2349563.1287555,0
+SYY.US,D,19950607,000000,4.57294,4.60879,4.5511,4.57294,2119050.5166578,0
+SYY.US,D,19950608,000000,4.5511,4.57294,4.45055,4.45055,1099235.6141119,0
+SYY.US,D,19950609,000000,4.45055,4.47169,4.40708,4.40708,914276.62944296,0
+SYY.US,D,19950612,000000,4.42881,4.52967,4.42881,4.45055,1349748.1698402,0
+SYY.US,D,19950613,000000,4.45055,4.57294,4.45055,4.5511,1630809.3335352,0
+SYY.US,D,19950614,000000,4.57294,4.57294,4.52967,4.5511,894832.46476841,0
+SYY.US,D,19950615,000000,4.52967,4.52967,4.47169,4.47169,1327529.1597772,0
+SYY.US,D,19950616,000000,4.45055,4.49362,4.45055,4.47169,3421030.0420279,0
+SYY.US,D,19950619,000000,4.47169,4.60879,4.47169,4.60879,2045174.4341292,0
+SYY.US,D,19950620,000000,4.63052,4.63052,4.5511,4.57294,2803925.0795669,0
+SYY.US,D,19950621,000000,4.59417,4.59417,4.52967,4.52967,3860952.8758116,0
+SYY.US,D,19950622,000000,4.57294,4.65216,4.5511,4.59417,1678577.9780051,0
+SYY.US,D,19950623,000000,4.60879,4.60879,4.57294,4.59417,1575822.6490731,0
+SYY.US,D,19950626,000000,4.67349,4.67349,4.57294,4.63052,3706535.4126748,0
+SYY.US,D,19950627,000000,4.69523,4.81069,4.67349,4.67349,1610258.6726879,0
+SYY.US,D,19950628,000000,4.70955,4.79578,4.65216,4.79578,2292350.2914262,0
+SYY.US,D,19950629,000000,4.75281,4.77474,4.75281,4.75281,1781340.3933719,0
+SYY.US,D,19950630,000000,4.77474,4.77474,4.70955,4.75281,1728007.8852559,0
+SYY.US,D,19950703,000000,4.70955,4.70955,4.67349,4.69523,548784.64479597,0
+SYY.US,D,19950705,000000,4.70955,4.83184,4.69523,4.81069,2938897.3656815,0
+SYY.US,D,19950706,000000,4.83184,4.95443,4.77474,4.93308,2798924.0813116,0
+SYY.US,D,19950707,000000,4.89693,4.95443,4.75281,4.75281,3014439.7727299,0
+SYY.US,D,19950710,000000,4.73128,4.83184,4.73128,4.79578,3601553.9308756,0
+SYY.US,D,19950711,000000,4.79578,4.79578,4.75281,4.77474,1636919.8650069,0
+SYY.US,D,19950712,000000,4.75281,4.79578,4.75281,4.77474,1196444.2893108,0
+SYY.US,D,19950713,000000,4.79578,4.79578,4.73128,4.77474,2397886.5398336,0
+SYY.US,D,19950714,000000,4.70955,4.79578,4.69523,4.77474,1712458.2226641,0
+SYY.US,D,19950717,000000,4.73128,4.85376,4.73128,4.83184,4966298.0090473,0
+SYY.US,D,19950718,000000,4.83184,4.83184,4.77474,4.83184,4002039.742789,0
+SYY.US,D,19950719,000000,4.79578,4.83184,4.70955,4.79578,1693016.0826851,0
+SYY.US,D,19950720,000000,4.79578,4.83184,4.75281,4.81069,1644696.7209984,0
+SYY.US,D,19950721,000000,4.83184,4.83184,4.77474,4.81069,2542308.0805465,0
+SYY.US,D,19950724,000000,4.79578,4.85376,4.73128,4.73128,1798555.3681358,0
+SYY.US,D,19950725,000000,4.75281,4.83184,4.73128,4.81069,1545823.7459753,0
+SYY.US,D,19950726,000000,4.83184,4.88963,4.76724,4.78907,2804480.8585228,0
+SYY.US,D,19950727,000000,4.83184,4.91126,4.81069,4.91126,1777446.903637,0
+SYY.US,D,19950728,000000,4.86809,4.95443,4.85376,4.95443,1367520.9482556,0
+SYY.US,D,19950731,000000,4.95443,5.03385,4.93308,5.03385,1518057.0698314,0
+SYY.US,D,19950801,000000,5.03385,5.07701,4.96874,5.05538,2731717.346254,0
+SYY.US,D,19950802,000000,5.01221,5.03385,4.83184,4.83184,3680434.0487031,0
+SYY.US,D,19950803,000000,4.73128,4.75281,4.60879,4.63052,8874466.7874164,0
+SYY.US,D,19950804,000000,4.65216,4.66648,4.5511,4.65216,5082390.0082257,0
+SYY.US,D,19950807,000000,4.65216,4.65216,4.58755,4.60879,2370668.5562109,0
+SYY.US,D,19950808,000000,4.63052,4.63052,4.5511,4.58755,2751714.252841,0
+SYY.US,D,19950809,000000,4.60879,4.60879,4.52967,4.56563,3341603.256375,0
+SYY.US,D,19950810,000000,4.58755,4.65216,4.5511,4.65216,2139606.2392442,0
+SYY.US,D,19950811,000000,4.63052,4.63052,4.5511,4.56563,3051654.6911243,0
+SYY.US,D,19950814,000000,4.56563,4.58755,4.5511,4.56563,1670803.1467092,0
+SYY.US,D,19950815,000000,4.52967,4.58755,4.52967,4.56563,3940377.6367689,0
+SYY.US,D,19950816,000000,4.5511,4.56563,4.5511,4.5511,7270319.6585479,0
+SYY.US,D,19950817,000000,4.56563,4.56563,4.46496,4.50793,4305866.5843724,0
+SYY.US,D,19950818,000000,4.52967,4.58755,4.52967,4.56563,3336604.2828152,0
+SYY.US,D,19950821,000000,4.56563,4.58755,4.52967,4.56563,2367341.981258,0
+SYY.US,D,19950822,000000,4.58755,4.68821,4.56563,4.66648,3518236.6925312,0
+SYY.US,D,19950823,000000,4.70955,4.73128,4.63052,4.66648,2571744.1182536,0
+SYY.US,D,19950824,000000,4.65216,4.66648,4.56563,4.58755,2833364.1543177,0
+SYY.US,D,19950825,000000,4.60879,4.66648,4.60879,4.65216,1572485.950642,0
+SYY.US,D,19950828,000000,4.66648,4.70955,4.65216,4.66648,1841330.1007851,0
+SYY.US,D,19950829,000000,4.66648,4.66648,4.65216,4.66648,844284.92551889,0
+SYY.US,D,19950830,000000,4.66648,4.68821,4.63052,4.68821,2157376.992964,0
+SYY.US,D,19950831,000000,4.68821,4.68821,4.65216,4.65216,2142378.047589,0
+SYY.US,D,19950901,000000,4.66648,4.68821,4.65216,4.66648,787079.17462443,0
+SYY.US,D,19950905,000000,4.66648,4.68821,4.65216,4.66648,975930.63668044,0
+SYY.US,D,19950906,000000,4.65216,4.66648,4.63052,4.66648,1751897.26923,0
+SYY.US,D,19950907,000000,4.66648,4.68821,4.63052,4.66648,2554528.1311418,0
+SYY.US,D,19950908,000000,4.68821,4.68821,4.63052,4.65216,1261985.7121962,0
+SYY.US,D,19950911,000000,4.65216,4.68821,4.63052,4.66648,1778559.4738967,0
+SYY.US,D,19950912,000000,4.66648,4.68821,4.65216,4.65216,1415296.6791603,0
+SYY.US,D,19950913,000000,4.65216,4.65216,4.63052,4.63052,2473984.725838,0
+SYY.US,D,19950914,000000,4.60879,4.63052,4.45055,4.4866,7954635.4054577,0
+SYY.US,D,19950915,000000,4.50793,4.5511,4.45055,4.45055,7249209.1693534,0
+SYY.US,D,19950918,000000,4.45055,4.50793,4.40708,4.45055,4610255.2789988,0
+SYY.US,D,19950919,000000,4.4866,4.52967,4.46496,4.52967,5431217.7353255,0
+SYY.US,D,19950920,000000,4.50793,4.5511,4.46496,4.52967,2359008.3339626,0
+SYY.US,D,19950921,000000,4.52967,4.52967,4.42881,4.45055,3013885.0061219,0
+SYY.US,D,19950922,000000,4.40708,4.46496,4.38584,4.45055,2315679.8470532,0
+SYY.US,D,19950925,000000,4.46496,4.52967,4.45055,4.52967,1336418.5860285,0
+SYY.US,D,19950926,000000,4.56563,4.60879,4.50793,4.50793,2448435.0914309,0
+SYY.US,D,19950927,000000,4.46496,4.60879,4.34228,4.40708,5488985.3392629,0
+SYY.US,D,19950928,000000,4.38584,4.42881,4.36381,4.42881,3424919.4823716,0
+SYY.US,D,19950929,000000,4.40708,4.42881,4.36381,4.40708,3348269.5668026,0
+SYY.US,D,19951002,000000,4.42881,4.42881,4.36381,4.40708,1449175.9114714,0
+SYY.US,D,19951003,000000,4.38584,4.38584,4.32786,4.36381,1571375.405078,0
+SYY.US,D,19951004,000000,4.38584,4.42881,4.36381,4.42881,3332716.8671673,0
+SYY.US,D,19951005,000000,4.38584,4.40708,4.34228,4.38584,4750788.3917158,0
+SYY.US,D,19951006,000000,4.40708,4.42881,4.36381,4.38584,2778372.4081165,0
+SYY.US,D,19951009,000000,4.36381,4.42881,4.36381,4.40708,886499.82982092,0
+SYY.US,D,19951010,000000,4.32786,4.42881,4.32786,4.40708,1820216.5745471,0
+SYY.US,D,19951011,000000,4.45055,4.4866,4.42881,4.45055,2705614.9699344,0
+SYY.US,D,19951012,000000,4.45055,4.4866,4.45055,4.4866,2938897.3656815,0
+SYY.US,D,19951013,000000,4.4866,4.52967,4.4866,4.50793,2721162.6078306,0
+SYY.US,D,19951016,000000,4.5511,4.58755,4.4866,4.50793,4335864.4751225,0
+SYY.US,D,19951017,000000,4.4866,4.50793,4.42881,4.45055,4485833.6819164,0
+SYY.US,D,19951018,000000,4.45055,4.56563,4.45055,4.52967,5591743.7052384,0
+SYY.US,D,19951019,000000,4.5511,4.73128,4.52967,4.65216,5973336.0696939,0
+SYY.US,D,19951020,000000,4.65216,4.93308,4.65216,4.93308,5886136.4774407,0
+SYY.US,D,19951023,000000,4.85376,4.88963,4.83184,4.86809,2859469.5676806,0
+SYY.US,D,19951024,000000,4.85376,4.86809,4.85376,4.86809,2275687.046227,0
+SYY.US,D,19951025,000000,4.86809,4.91126,4.84616,4.86809,2030177.5134498,0
+SYY.US,D,19951026,000000,4.84616,4.88963,4.81069,4.81069,2162377.9912195,0
+SYY.US,D,19951027,000000,4.81069,4.81069,4.7458,4.76724,2710604.8323639,0
+SYY.US,D,19951030,000000,4.76724,4.88963,4.76724,4.86809,2303465.8705446,0
+SYY.US,D,19951031,000000,4.88963,4.94731,4.88963,4.93308,2102944.0627622,0
+SYY.US,D,19951101,000000,4.91126,4.94731,4.88963,4.93308,1284761.5135628,0
+SYY.US,D,19951102,000000,4.96874,5.01221,4.93308,4.96874,1434734.7697479,0
+SYY.US,D,19951103,000000,5.03385,5.09123,4.94731,4.96874,4463058.8928976,0
+SYY.US,D,19951106,000000,4.93308,4.94731,4.84616,4.86809,2227921.4388005,0
+SYY.US,D,19951107,000000,4.88963,4.91126,4.84616,4.84616,1554708.1104873,0
+SYY.US,D,19951108,000000,4.81069,4.86809,4.76724,4.86809,2931682.3627327,0
+SYY.US,D,19951109,000000,4.88963,5.04826,4.84616,5.01221,3708756.5038028,0
+SYY.US,D,19951110,000000,5.03385,5.04826,4.99038,5.04826,2187370.8343227,0
+SYY.US,D,19951113,000000,5.01221,5.04826,4.99038,5.04826,881500.85626113,0
+SYY.US,D,19951114,000000,5.04826,5.04826,5.01221,5.03385,908722.88927508,0
+SYY.US,D,19951115,000000,5.03385,5.09123,5.01221,5.09123,980373.83128431,0
+SYY.US,D,19951116,000000,5.04826,5.17065,5.04826,5.11287,1404184.1370855,0
+SYY.US,D,19951117,000000,5.1347,5.1347,5.04826,5.09123,1693573.8863367,0
+SYY.US,D,19951120,000000,5.09123,5.11287,5.04826,5.0697,1013700.3216829,0
+SYY.US,D,19951121,000000,5.0697,5.11287,5.03385,5.11287,1020916.3369795,0
+SYY.US,D,19951122,000000,5.11287,5.11287,5.04826,5.04826,960930.67895758,0
+SYY.US,D,19951124,000000,5.04826,5.0697,5.03385,5.04826,400479.73782643,0
+SYY.US,D,19951127,000000,5.04826,5.04826,4.99038,5.03385,1653580.0731627,0
+SYY.US,D,19951128,000000,5.03385,5.03385,4.93308,5.01221,1616921.946072,0
+SYY.US,D,19951129,000000,4.99038,5.01221,4.99038,5.01221,1200332.7173066,0
+SYY.US,D,19951130,000000,5.01221,5.01221,4.9401,4.99038,1740789.7888942,0
+SYY.US,D,19951201,000000,4.93308,5.01221,4.88963,5.01221,2046290.0414323,0
+SYY.US,D,19951204,000000,5.03385,5.23526,5.03385,5.19199,4200332.3606609,0
+SYY.US,D,19951205,000000,5.15623,5.17065,5.11287,5.1347,1636360.0366597,0
+SYY.US,D,19951206,000000,5.11287,5.25689,5.09123,5.25689,1907421.2285395,0
+SYY.US,D,19951207,000000,5.25689,5.27132,5.19199,5.21362,1295312.2025949,0
+SYY.US,D,19951208,000000,5.25689,5.27132,5.19199,5.25689,1255878.217768,0
+SYY.US,D,19951211,000000,5.23526,5.29294,5.17065,5.21362,1097020.5970708,0
+SYY.US,D,19951212,000000,5.21362,5.21362,5.1347,5.1347,3035551.2742722,0
+SYY.US,D,19951213,000000,5.11287,5.17065,5.09123,5.11287,3123867.4861765,0
+SYY.US,D,19951214,000000,5.15623,5.15623,5.0697,5.11287,2195701.4445747,0
+SYY.US,D,19951215,000000,5.0697,5.1347,5.03385,5.04826,4129234.160564,0
+SYY.US,D,19951218,000000,5.04826,5.0697,5.03385,5.04826,3222179.6205046,0
+SYY.US,D,19951219,000000,5.04826,5.15623,5.04826,5.11287,4067583.1903701,0
+SYY.US,D,19951220,000000,5.11287,5.15623,5.0697,5.1347,3804297.842134,0
+SYY.US,D,19951221,000000,5.1347,5.24266,5.1347,5.21362,2054621.664032,0
+SYY.US,D,19951222,000000,5.21362,5.25689,5.19199,5.19199,976486.41563636,0
+SYY.US,D,19951226,000000,5.23526,5.23526,5.17065,5.23526,422696.72319362,0
+SYY.US,D,19951227,000000,5.19199,5.23526,5.17065,5.17065,885945.06321283,0
+SYY.US,D,19951228,000000,5.15623,5.25689,5.15623,5.21362,822628.78084674,0
+SYY.US,D,19951229,000000,5.23526,5.27132,5.23526,5.27132,973707.52085676,0
+SYY.US,D,19960102,000000,5.23526,5.23526,5.19199,5.21362,3596554.9573159,0
+SYY.US,D,19960103,000000,5.21362,5.21362,5.17065,5.19199,1724680.2979552,0
+SYY.US,D,19960104,000000,5.19199,5.19199,5.11287,5.17065,1940749.7436338,0
+SYY.US,D,19960105,000000,5.15623,5.19199,5.03385,5.0697,1182003.1475873,0
+SYY.US,D,19960108,000000,5.04826,5.11287,5.03385,5.09123,454359.9261158,0
+SYY.US,D,19960109,000000,5.1347,5.1347,4.99038,4.99038,1884094.7099561,0
+SYY.US,D,19960110,000000,4.94731,4.99038,4.78907,4.81069,3222179.6205046,0
+SYY.US,D,19960111,000000,4.88963,4.91126,4.84616,4.84616,1290872.0450344,0
+SYY.US,D,19960112,000000,4.93308,4.93308,4.86809,4.91126,1219775.8696333,0
+SYY.US,D,19960115,000000,4.88963,4.93308,4.86809,4.91126,728752.75468771,0
+SYY.US,D,19960116,000000,4.91126,4.94731,4.81069,4.84616,1737450.0534195,0
+SYY.US,D,19960117,000000,4.88963,5.0697,4.86809,5.03385,2518418.6965723,0
+SYY.US,D,19960118,000000,5.03385,5.03385,4.94731,5.01221,1206440.2117347,0
+SYY.US,D,19960119,000000,4.99038,5.04826,4.99038,5.03385,1707460.2614521,0
+SYY.US,D,19960122,000000,5.03385,5.04826,4.99038,5.04826,1892984.1362073,0
+SYY.US,D,19960123,000000,5.04826,5.1347,5.04826,5.04826,3173855.1970787,0
+SYY.US,D,19960124,000000,5.0697,5.11287,4.91126,5.05538,1584707.0135853,0
+SYY.US,D,19960125,000000,5.05538,5.0697,5.03385,5.05538,1761893.1916539,0
+SYY.US,D,19960126,000000,5.0697,5.15623,5.05538,5.1347,2521197.591352,0
+SYY.US,D,19960129,000000,5.15623,5.21362,5.15623,5.17767,2258469.0344196,0
+SYY.US,D,19960130,000000,5.19199,5.23526,5.15623,5.23526,2340123.9976354,0
+SYY.US,D,19960131,000000,5.21362,5.25689,5.17767,5.21362,2512863.9440566,0
+SYY.US,D,19960201,000000,5.21362,5.23526,5.15623,5.19199,2846692.7257814,0
+SYY.US,D,19960202,000000,5.19199,5.19199,5.11287,5.1347,1175892.6161157,0
+SYY.US,D,19960205,000000,5.11287,5.19199,5.09123,5.17767,2136270.5531608,0
+SYY.US,D,19960206,000000,5.17767,5.17767,5.11287,5.1347,4090354.9423454,0
+SYY.US,D,19960207,000000,5.17767,5.23526,5.17767,5.17767,5485095.8989193,0
+SYY.US,D,19960208,000000,5.1347,5.30016,5.1347,5.27852,3252173.4618633,0
+SYY.US,D,19960209,000000,5.27852,5.37918,5.25689,5.33631,3277173.3914014,0
+SYY.US,D,19960212,000000,5.35754,5.40131,5.35754,5.37918,2192371.8325782,0
+SYY.US,D,19960213,000000,5.33631,5.48023,5.33631,5.4585,3024438.7321973,0
+SYY.US,D,19960214,000000,5.43716,5.43716,5.27852,5.33631,3008330.2536061,0
+SYY.US,D,19960215,000000,5.31447,5.37918,5.27852,5.27852,2160709.6420039,0
+SYY.US,D,19960216,000000,5.30016,5.30016,5.15623,5.23526,2947789.8289761,0
+SYY.US,D,19960220,000000,5.19199,5.30016,5.19199,5.27852,1758008.8130495,0
+SYY.US,D,19960221,000000,5.30016,5.35754,5.30016,5.31447,1923534.7688699,0
+SYY.US,D,19960222,000000,5.35754,5.41563,5.35754,5.41563,1822443.7397621,0
+SYY.US,D,19960223,000000,5.4585,5.4585,5.35754,5.4585,1496387.7646376,0
+SYY.US,D,19960226,000000,5.40131,5.41563,5.27852,5.30016,1095351.2355074,0
+SYY.US,D,19960227,000000,5.33631,5.40131,5.30016,5.40131,1555269.9635302,0
+SYY.US,D,19960228,000000,5.41563,5.48023,5.33631,5.33631,1461950.728675,0
+SYY.US,D,19960229,000000,5.31447,5.40131,5.31447,5.35754,1558598.5631788,0
+SYY.US,D,19960301,000000,5.41563,5.53791,5.37918,5.53791,1691907.5618168,0
+SYY.US,D,19960304,000000,5.53791,5.53791,5.48023,5.53791,1670803.1467092,0
+SYY.US,D,19960305,000000,5.53791,5.55925,5.5237,5.55925,1443621.1589557,0
+SYY.US,D,19960306,000000,5.53791,5.60262,5.5237,5.53791,1566930.1857785,0
+SYY.US,D,19960307,000000,5.5237,5.55925,5.50186,5.5237,1994629.9319232,0
+SYY.US,D,19960308,000000,5.50186,5.50186,5.41563,5.4585,1473617.0250101,0
+SYY.US,D,19960311,000000,5.37918,5.48023,5.35754,5.48023,1443067.4046954,0
+SYY.US,D,19960312,000000,5.43716,5.4585,5.35754,5.43716,1209222.1435577,0
+SYY.US,D,19960313,000000,5.4585,5.48023,5.33631,5.37918,1879652.5277001,0
+SYY.US,D,19960314,000000,5.35754,5.50186,5.35754,5.4585,2228475.1930608,0
+SYY.US,D,19960315,000000,5.48023,5.48023,5.37918,5.37918,1962967.7413488,0
+SYY.US,D,19960318,000000,5.37918,5.5237,5.35754,5.4585,1870767.1508401,0
+SYY.US,D,19960319,000000,5.4585,5.48023,5.30016,5.30016,1725233.0398676,0
+SYY.US,D,19960320,000000,5.33631,5.37918,5.30016,5.35754,1875766.1244,0
+SYY.US,D,19960321,000000,5.37918,5.4585,5.37918,5.43716,1629700.8126669,0
+SYY.US,D,19960322,000000,5.48023,5.60262,5.48023,5.60262,1399186.1758735,0
+SYY.US,D,19960325,000000,5.62445,5.64609,5.50186,5.55925,1163678.6396072,0
+SYY.US,D,19960326,000000,5.53791,5.68164,5.5237,5.6603,1389182.1546669,0
+SYY.US,D,19960327,000000,5.50186,5.5237,5.40131,5.41563,2048510.1202125,0
+SYY.US,D,19960328,000000,5.37918,5.4585,5.31447,5.4585,1214775.8837257,0
+SYY.US,D,19960329,000000,5.4585,5.48023,5.33631,5.35754,2206254.1583023,0
+SYY.US,D,19960401,000000,5.40131,5.48023,5.37918,5.48023,979814.00293709,0
+SYY.US,D,19960402,000000,5.5237,5.54493,5.4585,5.50186,1952967.7695336,0
+SYY.US,D,19960403,000000,5.43716,5.4585,5.35754,5.40131,1035365.5774855,0
+SYY.US,D,19960404,000000,5.40131,5.40131,5.33631,5.37918,1455288.4676387,0
+SYY.US,D,19960408,000000,5.30016,5.33631,5.23526,5.33631,1881872.6064802,0
+SYY.US,D,19960409,000000,5.33631,5.4585,5.31447,5.42265,2254027.8645113,0
+SYY.US,D,19960410,000000,5.37918,5.42265,5.35754,5.37918,2477317.3748778,0
+SYY.US,D,19960411,000000,5.35754,5.35754,5.15623,5.27852,1336418.5860285,0
+SYY.US,D,19960412,000000,5.30016,5.35754,5.25689,5.31447,1353082.8435756,0
+SYY.US,D,19960415,000000,5.35754,5.42265,5.31447,5.37918,992038.10292383,0
+SYY.US,D,19960416,000000,5.40131,5.40131,5.31447,5.31447,903165.09971589,0
+SYY.US,D,19960417,000000,5.27852,5.37918,5.27852,5.31447,1845216.5040852,0
+SYY.US,D,19960418,000000,5.31447,5.33631,5.17065,5.23526,2004624.8419993,0
+SYY.US,D,19960419,000000,5.23526,5.25689,5.15623,5.19199,1716351.712399,0
+SYY.US,D,19960422,000000,5.23526,5.30016,5.21362,5.25689,1617477.7250279,0
+SYY.US,D,19960423,000000,5.23526,5.33631,5.23526,5.31447,2005739.4369546,0
+SYY.US,D,19960424,000000,5.33631,5.37918,5.31447,5.33631,1048692.1242537,0
+SYY.US,D,19960425,000000,5.33631,5.40131,5.27852,5.37918,1208108.5609503,0
+SYY.US,D,19960426,000000,5.35754,5.35754,5.27852,5.27852,1032030.90375,0
+SYY.US,D,19960429,000000,5.27852,5.31447,5.25689,5.31447,1013700.3216829,0
+SYY.US,D,19960430,000000,5.27852,5.30016,5.23526,5.25689,1264761.5699323,0
+SYY.US,D,19960501,000000,5.23526,5.25689,5.03385,5.17065,3334380.1546437,0
+SYY.US,D,19960502,000000,5.15623,5.21362,5.09123,5.09123,1803553.3293478,0
+SYY.US,D,19960503,000000,5.1347,5.21362,5.11287,5.11287,1693573.8863367,0
+SYY.US,D,19960506,000000,5.11287,5.1347,5.0697,5.0697,1398075.6303095,0
+SYY.US,D,19960507,000000,5.09123,5.17065,5.0697,5.1347,3151638.2117116,0
+SYY.US,D,19960508,000000,5.03385,5.15623,5.03385,5.1347,1689686.4706888,0
+SYY.US,D,19960509,000000,5.19199,5.25689,5.15623,5.15623,4471948.3191488,0
+SYY.US,D,19960510,000000,5.19199,5.27852,5.19199,5.23526,2297911.118029,0
+SYY.US,D,19960513,000000,5.27852,5.33631,5.25689,5.33631,1801887.0048279,0
+SYY.US,D,19960514,000000,5.33631,5.35754,5.30016,5.33631,1758560.5426141,0
+SYY.US,D,19960515,000000,5.35754,5.35754,5.31447,5.33631,1083690.0009113,0
+SYY.US,D,19960516,000000,5.33631,5.33631,5.27852,5.30016,1089798.5076873,0
+SYY.US,D,19960517,000000,5.30016,5.33631,5.27852,5.31447,1528050.9675597,0
+SYY.US,D,19960520,000000,5.35754,5.37918,5.31447,5.33631,1094798.493595,0
+SYY.US,D,19960521,000000,5.37918,5.43716,5.33631,5.33631,5209593.5371312,0
+SYY.US,D,19960522,000000,5.31447,5.43716,5.30016,5.43716,3203851.0631331,0
+SYY.US,D,19960523,000000,5.48023,5.54493,5.4585,5.48023,2739491.1652021,0
+SYY.US,D,19960524,000000,5.50186,5.76828,5.50186,5.76828,5650066.0757838,0
+SYY.US,D,19960528,000000,5.76828,5.76828,5.64609,5.68164,3724865.9947418,0
+SYY.US,D,19960529,000000,5.66722,5.70347,5.64609,5.66722,2887795.0598238,0
+SYY.US,D,19960530,000000,5.62445,5.64609,5.58059,5.64609,1285317.2925187,0
+SYY.US,D,19960531,000000,5.62445,5.64609,5.55925,5.58059,2146267.4879325,0
+SYY.US,D,19960603,000000,5.55925,5.58059,5.54493,5.55925,1006475.195256,0
+SYY.US,D,19960604,000000,5.54493,5.60262,5.5237,5.54493,1428626.2629719,0
+SYY.US,D,19960605,000000,5.54493,5.58059,5.5237,5.58059,1732457.1539467,0
+SYY.US,D,19960606,000000,5.62445,5.62445,5.40131,5.42265,2262360.4994588,0
+SYY.US,D,19960607,000000,5.31447,5.5237,5.31447,5.5237,2270130.2690156,0
+SYY.US,D,19960610,000000,5.5237,5.54493,5.48023,5.50186,983150.70136826,0
+SYY.US,D,19960611,000000,5.48023,5.54493,5.48023,5.48023,1145902.8241482,0
+SYY.US,D,19960612,000000,5.50186,5.50186,5.43716,5.48023,1062028.7945,0
+SYY.US,D,19960613,000000,5.50186,5.55925,5.48023,5.54493,1645248.450563,0
+SYY.US,D,19960614,000000,5.5237,5.55925,5.48023,5.48023,1531937.3708599,0
+SYY.US,D,19960617,000000,5.50186,5.5237,5.4585,5.4585,1430290.5627962,0
+SYY.US,D,19960618,000000,5.48023,5.48023,5.40131,5.43716,2457322.4929864,0
+SYY.US,D,19960619,000000,5.42265,5.43716,5.40131,5.42265,1475280.3124866,0
+SYY.US,D,19960620,000000,5.43716,5.50186,5.43716,5.4585,2335676.7536402,0
+SYY.US,D,19960621,000000,5.50186,5.55925,5.48023,5.5237,3698202.7777273,0
+SYY.US,D,19960624,000000,5.5237,5.64609,5.4585,5.60262,2362895.7496106,0
+SYY.US,D,19960625,000000,5.60262,5.62445,5.54493,5.58059,1861320.9332851,0
+SYY.US,D,19960626,000000,5.55925,5.58059,5.54493,5.58059,2033512.1871853,0
+SYY.US,D,19960627,000000,5.58059,5.61704,5.54493,5.60262,2401220.2012212,0
+SYY.US,D,19960628,000000,5.62445,5.62445,5.54493,5.60262,1969074.2234292,0
+SYY.US,D,19960701,000000,5.60262,5.62445,5.58059,5.60262,1148122.9029285,0
+SYY.US,D,19960702,000000,5.60262,5.66722,5.60262,5.62445,1792443.8243164,0
+SYY.US,D,19960703,000000,5.42265,5.42265,5.21362,5.23526,5952785.4088468,0
+SYY.US,D,19960705,000000,5.1347,5.17065,5.0697,5.0697,1390852.5285782,0
+SYY.US,D,19960708,000000,5.01221,5.04826,4.90424,4.90424,4116457.3186649,0
+SYY.US,D,19960709,000000,4.92568,5.0697,4.92568,5.02644,5460657.8224241,0
+SYY.US,D,19960710,000000,5.01221,5.02644,4.94731,5.02644,3412144.665168,0
+SYY.US,D,19960711,000000,5.02644,5.02644,4.88261,4.90424,3017773.4341176,0
+SYY.US,D,19960712,000000,4.94731,5.01221,4.86809,4.94731,1892984.1362073,0
+SYY.US,D,19960715,000000,4.94731,4.99038,4.90424,4.90424,2016850.9666817,0
+SYY.US,D,19960716,000000,4.86809,4.90424,4.53668,4.90424,2656171.902162,0
+SYY.US,D,19960717,000000,4.90424,4.94731,4.75993,4.84616,2061838.6916763,0
+SYY.US,D,19960718,000000,4.80339,4.86809,4.78146,4.82482,4013698.9526894,0
+SYY.US,D,19960719,000000,4.80339,4.82482,4.70283,4.72407,3065543.0909353,0
+SYY.US,D,19960722,000000,4.70283,4.70283,4.63763,4.6808,2608954.9872567,0
+SYY.US,D,19960723,000000,4.6808,4.86809,4.63763,4.65907,3051654.6911243,0
+SYY.US,D,19960724,000000,4.57975,4.75993,4.57975,4.70283,1654134.8397708,0
+SYY.US,D,19960725,000000,4.6808,4.7458,4.60208,4.6808,1988518.3881037,0
+SYY.US,D,19960726,000000,4.72407,4.82482,4.70283,4.80339,1064243.8115411,0
+SYY.US,D,19960729,000000,4.78146,4.78146,4.7458,4.75993,1256990.7880277,0
+SYY.US,D,19960730,000000,4.78146,4.82482,4.75993,4.82482,1417512.7085492,0
+SYY.US,D,19960731,000000,4.78146,4.82482,4.75993,4.75993,1185334.7842794,0
+SYY.US,D,19960801,000000,4.75993,4.94731,4.7458,4.94731,3207738.4787811,0
+SYY.US,D,19960802,000000,5.01221,5.15623,4.96874,5.0697,4535270.6756018,0
+SYY.US,D,19960805,000000,5.02644,5.1347,5.02644,5.09123,2799477.8355718,0
+SYY.US,D,19960806,000000,5.09123,5.09123,4.99038,5.01221,1722457.1821314,0
+SYY.US,D,19960807,000000,5.01221,5.0697,4.94731,5.04826,2205704.4534333,0
+SYY.US,D,19960808,000000,5.02644,5.04826,4.99038,5.04826,1211441.2099902,0
+SYY.US,D,19960809,000000,5.04826,5.0697,5.02644,5.04826,833177.44518312,0
+SYY.US,D,19960812,000000,5.01221,5.09123,5.01221,5.09123,1325308.0686492,0
+SYY.US,D,19960813,000000,5.0697,5.09123,5.01221,5.04826,3284946.1980017,0
+SYY.US,D,19960814,000000,5.01221,5.11287,4.99038,5.02644,1757452.0217456,0
+SYY.US,D,19960815,000000,5.02644,5.04826,4.96874,4.96874,2929456.2098655,0
+SYY.US,D,19960816,000000,4.99038,5.09123,4.96874,5.0697,1059803.6539808,0
+SYY.US,D,19960819,000000,5.02644,5.23526,5.02644,5.17065,2642842.3183504,0
+SYY.US,D,19960820,000000,5.17065,5.23526,5.17065,5.21362,1421402.1488928,0
+SYY.US,D,19960821,000000,5.23526,5.23526,5.21362,5.23526,1243103.4005645,0
+SYY.US,D,19960822,000000,5.23526,5.27852,5.23526,5.27852,2323458.7277404,0
+SYY.US,D,19960823,000000,5.27852,5.31447,5.25689,5.29294,2889466.4460829,0
+SYY.US,D,19960826,000000,5.29294,5.33631,5.27852,5.29294,1157562.0340486,0
+SYY.US,D,19960827,000000,5.31447,5.35754,5.29294,5.33631,526017.9545598,0
+SYY.US,D,19960828,000000,5.33631,5.37918,5.33631,5.33631,1159783.1251766,0
+SYY.US,D,19960829,000000,5.29294,5.33631,5.27852,5.27852,1939641.2227654,0
+SYY.US,D,19960830,000000,5.27852,5.33631,5.25689,5.27852,2394004.1859247,0
+SYY.US,D,19960903,000000,5.27852,5.35754,5.19199,5.35754,2584517.9231094,0
+SYY.US,D,19960904,000000,5.33631,5.33631,5.31447,5.33631,850393.43229487,0
+SYY.US,D,19960905,000000,5.33631,5.33631,5.23526,5.23526,1589148.1834935,0
+SYY.US,D,19960906,000000,5.19199,5.33631,5.19199,5.25689,2210697.3529062,0
+SYY.US,D,19960909,000000,5.25689,5.40131,5.23526,5.37918,2160156.9000915,0
+SYY.US,D,19960910,000000,5.33631,5.4585,5.33631,5.42265,1436398.0572244,0
+SYY.US,D,19960911,000000,5.42265,5.48023,5.40131,5.42265,1178114.7195915,0
+SYY.US,D,19960912,000000,5.40131,5.5237,5.40131,5.48023,1048692.1242537,0
+SYY.US,D,19960913,000000,5.48023,5.5237,5.4585,5.50186,1624697.7897157,0
+SYY.US,D,19960916,000000,5.48023,5.56657,5.48023,5.50186,1350857.7030563,0
+SYY.US,D,19960917,000000,5.5237,5.54493,5.50186,5.54493,2367891.6861269,0
+SYY.US,D,19960918,000000,5.54493,5.62445,5.54493,5.60262,1178667.461504,0
+SYY.US,D,19960919,000000,5.58059,5.62445,5.56657,5.58059,3845951.905741,0
+SYY.US,D,19960920,000000,5.58059,5.58059,5.5237,5.54493,2204037.1165656,0
+SYY.US,D,19960923,000000,5.5237,5.58059,5.50186,5.58059,1298092.1097222,0
+SYY.US,D,19960924,000000,5.56657,5.58059,5.54493,5.54493,2263472.0573707,0
+SYY.US,D,19960925,000000,5.54493,5.56657,5.50186,5.50186,5906125.2852452,0
+SYY.US,D,19960926,000000,5.5237,5.54493,5.48023,5.50186,1547490.0704952,0
+SYY.US,D,19960927,000000,5.50186,5.54493,5.4585,5.5237,1424181.0436724,0
+SYY.US,D,19960930,000000,5.50186,5.5237,5.48023,5.5237,1355303.9347036,0
+SYY.US,D,19961001,000000,5.50186,5.60262,5.48023,5.60262,1488055.12969,0
+SYY.US,D,19961002,000000,5.58839,5.71039,5.58839,5.71039,1400850.4756977,0
+SYY.US,D,19961003,000000,5.73222,5.73222,5.64609,5.66722,935384.08159399,0
+SYY.US,D,19961004,000000,5.68886,5.68886,5.62445,5.64609,639324.98487168,0
+SYY.US,D,19961007,000000,5.64609,5.68886,5.62445,5.66722,967046.27216833,0
+SYY.US,D,19961008,000000,5.66722,5.66722,5.56657,5.58839,962046.28626071,0
+SYY.US,D,19961009,000000,5.60262,5.60262,5.48023,5.50186,748751.68597036,0
+SYY.US,D,19961010,000000,5.50186,5.54493,5.43716,5.43716,1102575.3495865,0
+SYY.US,D,19961011,000000,5.42265,5.4585,5.40131,5.42265,1378628.4285914,0
+SYY.US,D,19961014,000000,5.42265,5.43716,5.37918,5.42265,519905.39839253,0
+SYY.US,D,19961015,000000,5.42265,5.42265,5.33631,5.37918,2897797.0563347,0
+SYY.US,D,19961016,000000,5.40131,5.5237,5.37918,5.50186,2353453.5814469,0
+SYY.US,D,19961017,000000,5.5237,5.58839,5.50186,5.54493,918719.82404685,0
+SYY.US,D,19961018,000000,5.56657,5.62445,5.54493,5.62445,1580813.5238504,0
+SYY.US,D,19961021,000000,5.62445,5.66722,5.56657,5.58839,1437509.6151362,0
+SYY.US,D,19961022,000000,5.58839,5.60262,5.5237,5.54493,1472505.4670982,0
+SYY.US,D,19961023,000000,5.54493,5.58839,5.50186,5.58839,1363634.5449555,0
+SYY.US,D,19961024,000000,5.54493,5.62445,5.5237,5.56657,2113495.7641421,0
+SYY.US,D,19961025,000000,5.56657,5.56657,5.5237,5.54493,1156451.4884846,0
+SYY.US,D,19961028,000000,5.58839,5.60262,5.54493,5.54493,1368081.7889506,0
+SYY.US,D,19961029,000000,5.54493,5.60262,5.54493,5.56657,2412888.522252,0
+SYY.US,D,19961030,000000,5.60262,5.64609,5.58839,5.58839,2232359.5716653,0
+SYY.US,D,19961031,000000,5.62445,5.66722,5.60262,5.60262,1224773.8308453,0
+SYY.US,D,19961101,000000,5.62445,5.66722,5.60262,5.62445,885391.30895257,0
+SYY.US,D,19961104,000000,5.64609,5.66722,5.58839,5.64609,2049622.6904722,0
+SYY.US,D,19961105,000000,5.58839,5.64609,5.58839,5.60262,2915014.0557943,0
+SYY.US,D,19961106,000000,5.58839,5.71039,5.58839,5.68886,1780227.8231123,0
+SYY.US,D,19961107,000000,5.68886,5.74664,5.64609,5.74664,1740789.7888942,0
+SYY.US,D,19961108,000000,5.74664,5.8548,5.73222,5.83337,1296983.5888539,0
+SYY.US,D,19961111,000000,5.8548,5.8548,5.74664,5.74664,884835.52999665,0
+SYY.US,D,19961112,000000,5.76828,5.76828,5.62445,5.64609,1922976.9652183,0
+SYY.US,D,19961113,000000,5.62445,5.71039,5.62445,5.71039,1712458.2226641,0
+SYY.US,D,19961114,000000,5.66722,5.78981,5.66722,5.76828,3269395.5230621,0
+SYY.US,D,19961115,000000,5.76828,5.78981,5.73222,5.74664,3040546.1984407,0
+SYY.US,D,19961118,000000,5.76828,5.78981,5.66722,5.68886,1750784.6989703,0
+SYY.US,D,19961119,000000,5.68886,5.73222,5.62445,5.73222,1399743.979525,0
+SYY.US,D,19961120,000000,5.73222,5.73222,5.68886,5.71039,859839.64984985,0
+SYY.US,D,19961121,000000,5.74664,5.74664,5.56657,5.60262,2868353.9321928,0
+SYY.US,D,19961122,000000,5.64609,5.68886,5.62445,5.62445,1454732.6886828,0
+SYY.US,D,19961125,000000,5.62445,5.73222,5.62445,5.73222,1262545.5405434,0
+SYY.US,D,19961126,000000,5.73222,5.83337,5.68886,5.68886,2318459.7541805,0
+SYY.US,D,19961127,000000,5.73222,5.74664,5.64609,5.66722,2191814.0289266,0
+SYY.US,D,19961129,000000,5.68886,5.68886,5.62445,5.62445,427147.00423228,0
+SYY.US,D,19961202,000000,5.58839,5.58839,5.50186,5.54493,2227366.6721924,0
+SYY.US,D,19961203,000000,5.54493,5.58839,5.50186,5.5237,3138862.3821602,0
+SYY.US,D,19961204,000000,5.5237,5.58839,5.50186,5.56657,1134785.2203341,0
+SYY.US,D,19961205,000000,5.54493,5.62445,5.54493,5.56657,1265322.4106274,0
+SYY.US,D,19961206,000000,5.25689,5.54493,5.21362,5.54493,4379188.9126408,0
+SYY.US,D,19961209,000000,5.5237,5.64609,5.5237,5.62445,1198110.6138307,0
+SYY.US,D,19961210,000000,5.66722,5.71039,5.60262,5.60262,1388634.4744936,0
+SYY.US,D,19961211,000000,5.54493,5.56657,5.48023,5.54493,1739123.4643743,0
+SYY.US,D,19961212,000000,5.56657,5.58839,5.50186,5.50186,2230139.4928851,0
+SYY.US,D,19961213,000000,5.48023,5.56657,5.42265,5.42265,1461950.728675,0
+SYY.US,D,19961216,000000,5.40131,5.48023,5.31447,5.31447,2885573.9686958,0
+SYY.US,D,19961217,000000,5.27852,5.35754,5.27852,5.31447,3027217.626977,0
+SYY.US,D,19961218,000000,5.33631,5.48023,5.33631,5.37918,1368632.5061674,0
+SYY.US,D,19961219,000000,5.42265,5.58839,5.42265,5.58839,1363084.8400866,0
+SYY.US,D,19961220,000000,5.73222,5.73222,5.58839,5.60262,2791148.2376677,0
+SYY.US,D,19961223,000000,5.60262,5.60262,5.50186,5.60262,925385.12212657,0
+SYY.US,D,19961224,000000,5.58839,5.62445,5.58839,5.62445,1537495.1604191,0
+SYY.US,D,19961226,000000,5.62445,5.64609,5.60262,5.62445,695430.31368038,0
+SYY.US,D,19961227,000000,5.66722,5.66722,5.62445,5.66722,376043.68602684,0
+SYY.US,D,19961230,000000,5.66722,5.66722,5.56657,5.60262,726532.6759075,0
+SYY.US,D,19961231,000000,5.58839,5.58839,5.40131,5.40131,1465837.131975,0
+SYY.US,D,19970102,000000,5.44408,5.44408,5.34323,5.37918,2113495.7641421,0
+SYY.US,D,19970103,000000,5.40131,5.50887,5.40131,5.40131,2283466.939262,0
+SYY.US,D,19970106,000000,5.42265,5.44408,5.11287,5.11287,4387517.4981969,0
+SYY.US,D,19970107,000000,5.11287,5.17767,4.84616,5.1347,9871502.8515522,0
+SYY.US,D,19970108,000000,5.37918,5.48734,5.34323,5.466,4449180.6165648,0
+SYY.US,D,19970109,000000,5.466,5.50887,5.42265,5.466,2114048.5060545,0
+SYY.US,D,19970110,000000,5.42265,5.42265,5.32179,5.42265,2061838.6916763,0
+SYY.US,D,19970113,000000,5.42265,5.42265,5.35754,5.37918,1124235.54365,0
+SYY.US,D,19970114,000000,5.37918,5.48734,5.37918,5.44408,1479722.4947426,0
+SYY.US,D,19970115,000000,5.44408,5.44408,5.32179,5.40131,2269579.5517988,0
+SYY.US,D,19970116,000000,5.35754,5.42265,5.21362,5.30016,3896497.4202948,0
+SYY.US,D,19970117,000000,5.30016,5.34323,5.25689,5.30016,5316235.2693634,0
+SYY.US,D,19970120,000000,5.30016,5.30016,5.15623,5.23526,2886682.4895641,0
+SYY.US,D,19970121,000000,5.19199,5.35754,5.19199,5.30016,4506943.158763,0
+SYY.US,D,19970122,000000,5.30016,5.37918,5.25689,5.30016,4805219.297222,0
+SYY.US,D,19970123,000000,5.30016,5.34323,5.25689,5.27852,2219589.8162009,0
+SYY.US,D,19970124,000000,5.23526,5.34323,5.23526,5.25689,2626737.8891505,0
+SYY.US,D,19970127,000000,5.27852,5.34323,5.25689,5.25689,2483984.6976532,0
+SYY.US,D,19970128,000000,5.32179,5.466,5.32179,5.35754,2978338.436943,0
+SYY.US,D,19970129,000000,5.37918,5.466,5.37918,5.37918,2117382.1674422,0
+SYY.US,D,19970130,000000,5.37918,5.48734,5.37918,5.466,1807995.5116039,0
+SYY.US,D,19970131,000000,5.48734,5.54493,5.44408,5.44408,1790780.5368399,0
+SYY.US,D,19970203,000000,5.44408,5.48734,5.42265,5.44408,1069805.6504916,0
+SYY.US,D,19970204,000000,5.42265,5.466,5.40131,5.42265,1743009.8676744,0
+SYY.US,D,19970205,000000,5.42265,5.56657,5.40131,5.48734,2772264.9136883,0
+SYY.US,D,19970206,000000,5.50887,5.5237,5.44408,5.48734,1836323.0284428,0
+SYY.US,D,19970207,000000,5.466,5.50887,5.466,5.48734,1374193.3327701,0
+SYY.US,D,19970210,000000,5.50887,5.63136,5.50887,5.56657,1683021.1726091,0
+SYY.US,D,19970211,000000,5.58839,5.63136,5.58839,5.58839,1758560.5426141,0
+SYY.US,D,19970212,000000,5.61003,5.68886,5.58839,5.68886,2087946.129735,0
+SYY.US,D,19970213,000000,5.73222,5.75395,5.68886,5.73222,1723017.0104787,0
+SYY.US,D,19970214,000000,5.71039,5.77538,5.71039,5.75395,1255323.4511599,0
+SYY.US,D,19970218,000000,5.71039,5.79662,5.653,5.79662,1703572.8458042,0
+SYY.US,D,19970219,000000,5.75395,5.79662,5.71039,5.73222,1410847.4104695,0
+SYY.US,D,19970220,000000,5.68886,5.73222,5.653,5.653,1949637.1451894,0
+SYY.US,D,19970221,000000,5.67493,5.75395,5.653,5.71039,1478063.2566574,0
+SYY.US,D,19970224,000000,5.68886,5.79662,5.68886,5.79662,1329748.2262097,0
+SYY.US,D,19970225,000000,5.79662,5.79662,5.73222,5.77538,1999075.1512227,0
+SYY.US,D,19970226,000000,5.75395,5.75395,5.61003,5.68886,2208480.3111695,0
+SYY.US,D,19970227,000000,5.653,5.79662,5.63136,5.77538,3509347.26628,0
+SYY.US,D,19970228,000000,5.71039,5.79662,5.67493,5.79662,1906312.7076712,0
+SYY.US,D,19970303,000000,5.68886,5.79662,5.68886,5.77538,2359561.0758751,0
+SYY.US,D,19970304,000000,5.73222,5.77538,5.58839,5.61003,2446210.9632594,0
+SYY.US,D,19970305,000000,5.58839,5.71039,5.58839,5.68886,2892796.0580792,0
+SYY.US,D,19970306,000000,5.71039,5.71039,5.63136,5.68886,2720053.0746144,0
+SYY.US,D,19970307,000000,5.71039,5.84009,5.68886,5.75395,1739123.4643743,0
+SYY.US,D,19970310,000000,5.75395,5.77538,5.67493,5.73222,1369194.3592104,0
+SYY.US,D,19970311,000000,5.68886,5.73222,5.653,5.68886,1558598.5631788,0
+SYY.US,D,19970312,000000,5.67493,5.77538,5.653,5.77538,1205887.4698223,0
+SYY.US,D,19970313,000000,5.73222,5.75395,5.63136,5.653,2072952.2460991,0
+SYY.US,D,19970314,000000,5.67493,5.77538,5.67493,5.73222,1141459.6295444,0
+SYY.US,D,19970317,000000,5.71039,5.84009,5.71039,5.84009,1438623.1977438,0
+SYY.US,D,19970318,000000,5.79662,5.84009,5.67493,5.73222,1804111.1329994,0
+SYY.US,D,19970319,000000,5.68886,5.71039,5.653,5.67493,1652469.5275987,0
+SYY.US,D,19970320,000000,5.61003,5.653,5.54493,5.54493,1601924.0130448,0
+SYY.US,D,19970321,000000,5.56657,5.653,5.56657,5.58839,2715054.1010547,0
+SYY.US,D,19970324,000000,5.63136,5.73222,5.61003,5.71039,1410847.4104695,0
+SYY.US,D,19970325,000000,5.68886,5.87614,5.68886,5.84009,2775597.5627281,0
+SYY.US,D,19970326,000000,5.8548,5.89797,5.79662,5.79662,2656171.902162,0
+SYY.US,D,19970327,000000,5.81875,5.87614,5.77538,5.77538,2138493.6689844,0
+SYY.US,D,19970331,000000,5.73222,5.73222,5.653,5.653,1612480.7761638,0
+SYY.US,D,19970401,000000,5.653,5.653,5.54493,5.61003,1335861.7947248,0
+SYY.US,D,19970402,000000,5.55234,5.61704,5.53051,5.59511,1500275.1802855,0
+SYY.US,D,19970403,000000,5.53051,5.59511,5.48734,5.53051,1112014.4807067,0
+SYY.US,D,19970404,000000,5.48734,5.61704,5.48734,5.61704,1180896.6514147,0
+SYY.US,D,19970407,000000,5.67493,5.73933,5.67493,5.67493,1065358.4064965,0
+SYY.US,D,19970408,000000,5.67493,5.7179,5.653,5.69636,933714.72003058,0
+SYY.US,D,19970409,000000,5.7179,5.7826,5.69636,5.73933,1309203.6394493,0
+SYY.US,D,19970410,000000,5.7179,5.76107,5.69636,5.69636,995925.51857179,0
+SYY.US,D,19970411,000000,5.653,5.73933,5.653,5.7179,1229216.0131013,0
+SYY.US,D,19970414,000000,5.69636,5.7179,5.61704,5.67493,1162563.0323041,0
+SYY.US,D,19970415,000000,5.7179,5.7826,5.7179,5.76107,797071.04765707,0
+SYY.US,D,19970416,000000,5.76107,5.7826,5.69636,5.76107,1017034.9954185,0
+SYY.US,D,19970417,000000,5.7826,5.80433,5.7179,5.7826,1479722.4947426,0
+SYY.US,D,19970418,000000,5.80433,5.80433,5.76107,5.80433,695430.31368038,0
+SYY.US,D,19970421,000000,5.80433,5.81875,5.69636,5.7179,883170.21782454,0
+SYY.US,D,19970422,000000,5.7179,5.81875,5.67493,5.81875,1861877.724589,0
+SYY.US,D,19970423,000000,5.7826,5.80433,5.7179,5.73933,930939.87464228,0
+SYY.US,D,19970424,000000,5.76107,5.7826,5.7179,5.7826,1444177.9502594,0
+SYY.US,D,19970425,000000,5.80433,5.80433,5.76107,5.76107,688207.21194908,0
+SYY.US,D,19970428,000000,5.76107,5.86202,5.73933,5.84009,1760784.6707855,0
+SYY.US,D,19970429,000000,5.86202,5.86202,5.80433,5.81875,1467504.4688429,0
+SYY.US,D,19970430,000000,5.80433,5.92643,5.80433,5.90499,1129235.5295576,0
+SYY.US,D,19970501,000000,5.90499,5.94825,5.76107,5.76107,3031103.0179292,0
+SYY.US,D,19970502,000000,5.73933,5.73933,5.653,5.653,4978523.1213819,0
+SYY.US,D,19970505,000000,5.653,5.653,5.48734,5.50887,5705613.6009409,0
+SYY.US,D,19970506,000000,5.55234,5.76107,5.53051,5.69636,4134788.9130797,0
+SYY.US,D,19970507,000000,5.653,5.73933,5.63136,5.63136,4248658.8087823,0
+SYY.US,D,19970508,000000,5.61704,5.73933,5.59511,5.69636,2278468.9780501,0
+SYY.US,D,19970509,000000,5.69636,5.69636,5.61704,5.63136,2154602.1475757,0
+SYY.US,D,19970512,000000,5.653,5.80433,5.63136,5.80433,2346786.2586715,0
+SYY.US,D,19970513,000000,5.7826,5.80433,5.653,5.69636,2225141.5316731,0
+SYY.US,D,19970514,000000,5.73933,5.76107,5.7179,5.73933,2169600.0806029,0
+SYY.US,D,19970515,000000,5.73933,5.76107,5.67493,5.69636,2310681.8858412,0
+SYY.US,D,19970516,000000,5.653,5.7179,5.653,5.653,1768006.760169,0
+SYY.US,D,19970519,000000,5.61704,5.69636,5.59511,5.653,1554156.3809227,0
+SYY.US,D,19970520,000000,5.61704,5.67493,5.61704,5.653,2108497.8029301,0
+SYY.US,D,19970521,000000,5.63136,5.73933,5.61704,5.7179,2972779.635036,0
+SYY.US,D,19970522,000000,5.7179,5.76107,5.63136,5.63136,3287726.1051291,0
+SYY.US,D,19970523,000000,5.63136,5.7826,5.63136,5.7826,2099612.4260702,0
+SYY.US,D,19970527,000000,5.73933,5.7826,5.7179,5.7179,1573045.7789892,0
+SYY.US,D,19970528,000000,5.76107,5.81875,5.76107,5.7826,1856323.984421,0
+SYY.US,D,19970529,000000,5.81875,5.81875,5.76107,5.76107,1509718.3607971,0
+SYY.US,D,19970530,000000,5.69636,5.84009,5.69636,5.80433,1453060.2900758,0
+SYY.US,D,19970602,000000,5.84009,5.86202,5.7826,5.81875,1043136.3593901,0
+SYY.US,D,19970603,000000,5.7179,5.86202,5.7179,5.84009,1479722.4947426,0
+SYY.US,D,19970604,000000,5.84009,5.84009,5.80433,5.80433,1602482.8290442,0
+SYY.US,D,19970605,000000,5.81875,5.92643,5.81875,5.84009,1745233.9958459,0
+SYY.US,D,19970606,000000,5.86202,5.92643,5.81875,5.90499,1918534.7829623,0
+SYY.US,D,19970609,000000,5.90499,6.00584,5.90499,5.98441,1383073.6478909,0
+SYY.US,D,19970610,000000,5.94825,6.07074,5.94825,5.98441,2162377.9912195,0
+SYY.US,D,19970611,000000,5.98441,6.11391,5.98441,6.02738,1194224.2105306,0
+SYY.US,D,19970612,000000,6.11391,6.21456,6.09227,6.19303,1651361.0067303,0
+SYY.US,D,19970613,000000,6.19303,6.35878,6.19303,6.34446,3081651.5695265,0
+SYY.US,D,19970616,000000,6.32312,6.35878,6.3012,6.32312,3794297.8703187,0
+SYY.US,D,19970617,000000,6.27956,6.27956,6.17179,6.19303,1295312.2025949,0
+SYY.US,D,19970618,000000,6.17179,6.17179,6.11391,6.15727,1529162.5254716,0
+SYY.US,D,19970619,000000,6.15727,6.23649,6.15727,6.21456,1814108.0677712,0
+SYY.US,D,19970620,000000,6.21456,6.23649,6.17179,6.17179,2495648.9692927,0
+SYY.US,D,19970623,000000,6.11391,6.17179,6.07074,6.09227,3127755.9141722,0
+SYY.US,D,19970624,000000,6.07074,6.26504,6.07074,6.23649,1626362.08954,0
+SYY.US,D,19970625,000000,6.23649,6.3012,6.13564,6.14265,1558040.7595273,0
+SYY.US,D,19970626,000000,6.13564,6.27956,6.13564,6.21456,1434175.9537486,0
+SYY.US,D,19970627,000000,6.19303,6.26504,6.11391,6.15727,2492869.0621652,0
+SYY.US,D,19970630,000000,6.19303,6.23649,6.06383,6.07074,1866878.7228443,0
+SYY.US,D,19970701,000000,6.1067,6.26504,6.1067,6.2436,966487.45616894,0
+SYY.US,D,19970702,000000,6.30821,6.40916,6.22207,6.2436,3288274.7976502,0
+SYY.US,D,19970703,000000,6.28697,6.34446,6.28697,6.32312,888170.20373216,0
+SYY.US,D,19970707,000000,6.36629,6.40916,6.19303,6.20054,2361784.1916988,0
+SYY.US,D,19970708,000000,6.2436,6.26504,6.20745,6.26504,1950749.715449,0
+SYY.US,D,19970709,000000,6.28697,6.34446,6.11391,6.17179,2242919.3718278,0
+SYY.US,D,19970710,000000,6.20054,6.32312,6.20054,6.29398,1070354.3430128,0
+SYY.US,D,19970711,000000,6.26504,6.32312,6.25092,6.29398,899835.48771951,0
+SYY.US,D,19970714,000000,6.33745,6.58953,6.33745,6.48137,2171815.097644,0
+SYY.US,D,19970715,000000,6.4382,6.45243,6.29398,6.40916,2069060.7810598,0
+SYY.US,D,19970716,000000,6.45243,6.47416,6.41638,6.43089,1052583.5892929,0
+SYY.US,D,19970717,000000,6.41638,6.5028,6.40916,6.4382,980927.58554458,0
+SYY.US,D,19970718,000000,6.41638,6.43089,6.27264,6.31522,2299574.4055054,0
+SYY.US,D,19970721,000000,6.27264,6.34446,6.20745,6.22207,1655803.1889864,0
+SYY.US,D,19970722,000000,6.22207,6.38772,6.20745,6.38772,1499164.6347215,0
+SYY.US,D,19970723,000000,6.43089,6.43089,6.32312,6.33745,1722457.1821314,0
+SYY.US,D,19970724,000000,6.34446,6.34446,6.27264,6.33745,1152007.2815329,0
+SYY.US,D,19970725,000000,6.31522,6.4382,6.31522,6.36629,1152567.1098801,0
+SYY.US,D,19970728,000000,6.38772,6.41638,6.35878,6.38022,677654.49822139,0
+SYY.US,D,19970729,000000,6.38772,6.41638,6.31522,6.36629,935384.08159399,0
+SYY.US,D,19970730,000000,6.35878,6.36629,6.13564,6.20054,2501757.4760687,0
+SYY.US,D,19970731,000000,6.2436,6.28697,6.05592,6.25092,3646545.7052616,0
+SYY.US,D,19970801,000000,6.22207,6.33745,6.1067,6.29398,1632474.6457073,0
+SYY.US,D,19970804,000000,6.27264,6.29398,6.15727,6.15727,1271431.9297511,0
+SYY.US,D,19970805,000000,6.17179,6.22207,6.12833,6.12833,1904647.3954991,0
+SYY.US,D,19970806,000000,6.13564,6.22909,6.11391,6.12833,2025175.5028466,0
+SYY.US,D,19970807,000000,6.03488,6.25092,6.03488,6.12833,2256803.7222474,0
+SYY.US,D,19970808,000000,6.04179,6.07795,5.97018,5.99863,2716715.3638355,0
+SYY.US,D,19970811,000000,6.02036,6.05592,5.94825,5.97018,1833546.1583587,0
+SYY.US,D,19970812,000000,5.99863,6.11391,5.99162,5.99162,2205144.6250861,0
+SYY.US,D,19970813,000000,6.02036,6.1067,5.90499,5.94825,3318272.6884004,0
+SYY.US,D,19970814,000000,6.01325,6.04179,5.90499,5.98441,2800592.4305271,0
+SYY.US,D,19970815,000000,5.94114,5.96258,5.7826,5.7826,2381782.1106337,0
+SYY.US,D,19970818,000000,5.80433,5.86893,5.7179,5.8548,3229956.4764961,0
+SYY.US,D,19970819,000000,5.89076,5.94825,5.89076,5.94825,2253471.0732076,0
+SYY.US,D,19970820,000000,5.94825,6.19303,5.92643,6.17861,3011106.1113422,0
+SYY.US,D,19970821,000000,6.17861,6.22909,6.05592,6.07795,2110718.8940581,0
+SYY.US,D,19970822,000000,6.02036,6.17179,5.97018,6.17179,1651916.7856862,0
+SYY.US,D,19970825,000000,6.20745,6.22909,6.15727,6.20054,1752455.0728815,0
+SYY.US,D,19970826,000000,6.17861,6.20054,6.06383,6.07795,2373449.4756861,0
+SYY.US,D,19970827,000000,6.06383,6.09929,5.94114,6.05592,2915565.7853589,0
+SYY.US,D,19970828,000000,6.03488,6.06383,5.94825,6.02036,1683021.1726091,0
+SYY.US,D,19970829,000000,5.99162,6.02036,5.89076,5.92643,3244954.4095233,0
+SYY.US,D,19970902,000000,5.97018,5.99162,5.89076,5.91951,2672279.3684054,0
+SYY.US,D,19970903,000000,5.94825,5.96258,5.71039,5.75395,4500832.6272914,0
+SYY.US,D,19970904,000000,5.76107,5.84749,5.76107,5.84749,4955747.3200153,0
+SYY.US,D,19970905,000000,5.86893,5.86893,5.76107,5.80433,4999628.5488372,0
+SYY.US,D,19970908,000000,5.80433,5.86893,5.80433,5.83337,5612291.3290421,0
+SYY.US,D,19970909,000000,5.81164,5.89076,5.78981,5.83337,3497681.9822926,0
+SYY.US,D,19970910,000000,5.84749,5.87614,5.7179,5.77538,3199961.6227895,0
+SYY.US,D,19970911,000000,5.76107,5.86893,5.71039,5.84749,3506570.3961961,0
+SYY.US,D,19970912,000000,5.92643,6.05592,5.84749,6.02036,2818925.0372899,0
+SYY.US,D,19970915,000000,6.02036,6.09929,6.02036,6.06383,2046840.7586491,0
+SYY.US,D,19970916,000000,6.1067,6.14997,6.09929,6.14997,1247550.6445597,0
+SYY.US,D,19970917,000000,6.17861,6.19303,6.02036,6.02036,1855214.4512049,0
+SYY.US,D,19970918,000000,6.06383,6.20054,6.06383,6.1067,1961859.2204805,0
+SYY.US,D,19970919,000000,6.14997,6.17861,6.06383,6.08526,1864098.815717,0
+SYY.US,D,19970922,000000,6.1067,6.17179,6.09929,6.12833,942052.41671719,0
+SYY.US,D,19970923,000000,6.15727,6.15727,6.06383,6.1067,1449175.9114714,0
+SYY.US,D,19970924,000000,6.06383,6.14997,6.01325,6.05592,1919646.3408741,0
+SYY.US,D,19970925,000000,6.01325,6.05592,5.96258,5.99863,1934087.4825975,0
+SYY.US,D,19970926,000000,6.01325,6.05592,5.98441,6.01325,3444361.6223505,0
+SYY.US,D,19970929,000000,6.01325,6.13564,5.98441,6.13564,2270687.0603193,0
+SYY.US,D,19970930,000000,6.13564,6.20054,6.07795,6.17179,2009072.0859945,0
+SYY.US,D,19971001,000000,6.16418,6.26504,6.16418,6.26504,2172932.7296427,0
+SYY.US,D,19971002,000000,6.2436,6.25793,6.20745,6.22909,1756896.2427897,0
+SYY.US,D,19971003,000000,6.30821,6.37331,6.3012,6.35878,2260694.1749389,0
+SYY.US,D,19971006,000000,6.38022,6.38022,6.32312,6.37331,2667283.4318892,0
+SYY.US,D,19971007,000000,6.3012,6.39434,6.3012,6.38022,1521937.3990446,0
+SYY.US,D,19971008,000000,6.38022,6.4382,6.35167,6.38022,1606367.2076487,0
+SYY.US,D,19971009,000000,6.37331,6.38022,6.2436,6.3012,2192371.8325782,0
+SYY.US,D,19971010,000000,6.30821,6.38022,6.28697,6.38022,808740.38103572,0
+SYY.US,D,19971013,000000,6.39434,6.42358,6.38022,6.40215,518793.84048069,0
+SYY.US,D,19971014,000000,6.38022,6.41638,6.3012,6.33004,1591929.1029687,0
+SYY.US,D,19971015,000000,6.30821,6.51703,6.3012,6.51011,1420291.6033288,0
+SYY.US,D,19971016,000000,6.4957,6.57482,6.4957,6.53135,2527309.1351713,0
+SYY.US,D,19971017,000000,6.56059,6.57482,6.42358,6.48868,1858544.0632012,0
+SYY.US,D,19971020,000000,6.47416,6.66846,6.44522,6.66846,2529531.2386473,0
+SYY.US,D,19971021,000000,6.62529,6.71904,6.62529,6.67587,2029067.9802337,0
+SYY.US,D,19971022,000000,6.66846,6.67587,6.58953,6.6323,1491944.5700337,0
+SYY.US,D,19971023,000000,6.60376,6.65413,6.53135,6.62529,2475096.2837498,0
+SYY.US,D,19971024,000000,6.61068,6.65413,6.57482,6.58212,2366777.0911716,0
+SYY.US,D,19971027,000000,6.58953,6.64703,6.33004,6.39434,2521197.591352,0
+SYY.US,D,19971028,000000,6.28697,6.53925,6.23649,6.51011,4230326.2020196,0
+SYY.US,D,19971029,000000,6.56059,6.56059,6.37331,6.44522,3887614.0681305,0
+SYY.US,D,19971030,000000,6.44522,6.51703,6.4382,6.47416,1909088.5654072,0
+SYY.US,D,19971031,000000,6.46665,6.71904,6.40215,6.70441,3470469.0604092,0
+SYY.US,D,19971103,000000,6.71904,6.72565,6.67587,6.72565,1932416.0963385,0
+SYY.US,D,19971104,000000,6.70441,6.81238,6.70441,6.76951,1491944.5700337,0
+SYY.US,D,19971105,000000,6.74057,6.85584,6.71904,6.79075,2110162.1027543,0
+SYY.US,D,19971106,000000,6.70441,6.80576,6.64703,6.78364,1902428.3290667,0
+SYY.US,D,19971107,000000,6.6974,6.76211,6.62529,6.70441,1187553.8507117,0
+SYY.US,D,19971110,000000,6.85584,6.85584,6.74778,6.76211,2383447.4228057,0
+SYY.US,D,19971111,000000,6.74778,6.84133,6.74057,6.84133,825403.62623503,0
+SYY.US,D,19971112,000000,6.84133,6.97132,6.81238,6.81238,4477503.0716645,0
+SYY.US,D,19971113,000000,6.84133,7.0214,6.83422,6.99246,2111833.4890134,0
+SYY.US,D,19971114,000000,6.99246,7.0214,6.79075,6.85584,3458243.9480746,0
+SYY.US,D,19971117,000000,6.89881,7.04303,6.89881,7.01439,4105346.8012856,0
+SYY.US,D,19971118,000000,7.0214,7.0214,6.88479,6.88479,1618590.2952876,0
+SYY.US,D,19971119,000000,6.88479,7.15801,6.88479,7.12917,5531197.2065215,0
+SYY.US,D,19971120,000000,7.15801,7.36012,7.13668,7.3454,3746527.2011531,0
+SYY.US,D,19971121,000000,7.36713,7.43904,7.33829,7.43904,3286615.5595651,0
+SYY.US,D,19971124,000000,7.48201,7.58998,7.27359,7.4751,4755783.3158844,0
+SYY.US,D,19971125,000000,7.49653,7.71267,7.43163,7.53278,3438808.8945304,0
+SYY.US,D,19971126,000000,7.53278,7.56865,7.46077,7.46077,2376226.3457701,0
+SYY.US,D,19971128,000000,7.48201,7.52538,7.46077,7.4751,648766.14068752,0
+SYY.US,D,19971201,000000,7.43163,7.55452,7.41722,7.4751,1493609.8822058,0
+SYY.US,D,19971202,000000,7.43163,7.57595,7.41722,7.52538,1662469.499414,0
+SYY.US,D,19971203,000000,7.54721,7.58998,7.46077,7.58998,2177373.899551,0
+SYY.US,D,19971204,000000,7.56865,7.61892,7.52538,7.53278,1976304.4115952,0
+SYY.US,D,19971205,000000,7.52538,7.54721,7.43904,7.43904,2484536.4272178,0
+SYY.US,D,19971208,000000,7.45337,7.48201,7.22302,7.30214,2012401.6979908,0
+SYY.US,D,19971209,000000,7.28801,7.51817,7.28801,7.41722,1827995.4552344,0
+SYY.US,D,19971210,000000,7.43904,7.49653,7.3454,7.4103,1360860.711915,0
+SYY.US,D,19971211,000000,7.38856,7.43163,7.29503,7.43163,1082579.4553473,0
+SYY.US,D,19971212,000000,7.4751,7.51817,7.38155,7.40319,1566930.1857785,0
+SYY.US,D,19971215,000000,7.43163,7.54721,7.43163,7.50374,2417326.6551167,0
+SYY.US,D,19971216,000000,7.52538,7.6121,7.51817,7.53278,2559524.0676582,0
+SYY.US,D,19971217,000000,7.54721,7.64757,7.52538,7.59749,4420292.259031,0
+SYY.US,D,19971218,000000,7.61892,7.92128,7.57595,7.89887,3560451.5968333,0
+SYY.US,D,19971219,000000,7.79919,7.84927,7.71267,7.79919,3572111.8190815,0
+SYY.US,D,19971222,000000,7.82153,7.82153,7.68441,7.7263,3026105.0567172,0
+SYY.US,D,19971223,000000,7.7263,7.73361,7.4751,7.4751,2301794.4842856,0
+SYY.US,D,19971224,000000,7.50374,7.52538,7.40319,7.40319,1127011.4013861,0
+SYY.US,D,19971226,000000,7.43904,7.52538,7.43163,7.51817,454915.70507172,0
+SYY.US,D,19971229,000000,7.54721,7.54721,7.43163,7.46077,1211992.9395548,0
+SYY.US,D,19971230,000000,7.46077,7.53278,7.43904,7.48962,2466764.6611501,0
+SYY.US,D,19971231,000000,7.48201,7.74181,7.48201,7.6699,2042955.3676969,0
+SYY.US,D,19980102,000000,7.6699,7.69172,7.44636,7.52538,1213663.313466,0
+SYY.US,D,19980105,000000,7.50374,7.56144,7.44636,7.48962,1316424.716485,0
+SYY.US,D,19980106,000000,7.46779,7.62574,7.46779,7.58287,1809108.0818636,0
+SYY.US,D,19980107,000000,7.57595,7.82153,7.57595,7.79919,2085720.9892157,0
+SYY.US,D,19980108,000000,7.75584,7.76215,7.64757,7.64757,1725797.9299539,0
+SYY.US,D,19980109,000000,7.64757,7.76215,7.44636,7.44636,1721346.6365674,0
+SYY.US,D,19980112,000000,7.32367,7.55452,7.2806,7.55452,1449175.9114714,0
+SYY.US,D,19980113,000000,7.58287,7.62574,7.51105,7.51105,947045.31619003,0
+SYY.US,D,19980114,000000,7.36713,7.64086,7.30934,7.59749,3458802.764074,0
+SYY.US,D,19980115,000000,7.59749,7.59749,7.51105,7.57595,1728569.7382987,0
+SYY.US,D,19980116,000000,7.57595,7.69794,7.57595,7.64086,2174040.2381633,0
+SYY.US,D,19980120,000000,7.59749,7.80621,7.59749,7.79919,2054060.8233369,0
+SYY.US,D,19980121,000000,7.76215,7.76215,7.69794,7.73361,1755228.905922,0
+SYY.US,D,19980122,000000,7.73361,7.87091,7.71998,7.83466,1381966.1393704,0
+SYY.US,D,19980123,000000,7.79919,7.83466,7.69172,7.74181,1050915.2400774,0
+SYY.US,D,19980126,000000,7.78378,7.79919,7.71267,7.74181,741526.55954341,0
+SYY.US,D,19980127,000000,7.77678,7.93501,7.76215,7.82153,2354010.3727507,0
+SYY.US,D,19980128,000000,7.82715,7.87091,7.48201,7.61892,6538237.2918638,0
+SYY.US,D,19980129,000000,7.58287,7.78378,7.58287,7.6699,2603961.0754361,0
+SYY.US,D,19980130,000000,7.64086,7.64757,7.53278,7.53278,1593041.6732284,0
+SYY.US,D,19980202,000000,7.74181,7.77678,7.69794,7.73361,2737268.0493784,0
+SYY.US,D,19980203,000000,7.73361,7.84927,7.69794,7.80621,1259208.8421123,0
+SYY.US,D,19980204,000000,7.83466,7.96535,7.82715,7.91339,1684134.7552165,0
+SYY.US,D,19980205,000000,7.91339,7.96535,7.87891,7.93501,1535272.0445953,0
+SYY.US,D,19980206,000000,7.94272,8.02876,7.92128,7.94272,2300129.1721135,0
+SYY.US,D,19980209,000000,7.92128,7.97246,7.89146,7.93501,2304019.6248049,0
+SYY.US,D,19980210,000000,7.95744,7.9933,7.91339,7.96535,1395295.723182,0
+SYY.US,D,19980211,000000,7.94272,8.20953,7.87891,8.12951,2075726.0791395,0
+SYY.US,D,19980212,000000,8.10127,8.28243,8.01444,8.01444,1628586.2177116,0
+SYY.US,D,19980213,000000,7.97246,8.02876,7.95744,8.00664,1114793.3754863,0
+SYY.US,D,19980217,000000,8.05059,8.05059,7.91339,7.95744,1478618.0232655,0
+SYY.US,D,19980218,000000,7.98668,8.1227,7.96535,8.09455,947045.31619003,0
+SYY.US,D,19980219,000000,8.05059,8.0584,7.97246,7.9933,1233104.4410971,0
+SYY.US,D,19980220,000000,8.01444,8.09455,7.98668,8.08013,1287540.4083424,0
+SYY.US,D,19980223,000000,8.08013,8.10818,8.00664,8.08013,1137571.2015485,0
+SYY.US,D,19980224,000000,7.9933,8.00664,7.76215,7.79919,2636734.8239222,0
+SYY.US,D,19980225,000000,7.82715,7.93501,7.79919,7.92128,2265133.3201515,0
+SYY.US,D,19980226,000000,7.92128,7.92128,7.85708,7.87091,3453248.0115582,0
+SYY.US,D,19980227,000000,7.87091,7.94272,7.87091,7.92128,1724680.2979552,0
+SYY.US,D,19980302,000000,7.94272,8.20953,7.94272,8.14473,2030177.5134498,0
+SYY.US,D,19980303,000000,8.15224,8.32343,8.15224,8.26001,1574712.1035091,0
+SYY.US,D,19980304,000000,8.26001,8.30357,8.22938,8.23749,1723017.0104787,0
+SYY.US,D,19980305,000000,8.19491,8.23749,8.10818,8.1227,915386.16265915,0
+SYY.US,D,19980306,000000,8.15224,8.32343,8.1227,8.32343,1704124.5753688,0
+SYY.US,D,19980309,000000,8.32343,8.41914,8.3097,8.40482,1524162.539564,0
+SYY.US,D,19980310,000000,8.41914,8.43841,8.33083,8.34585,1133678.7241614,0
+SYY.US,D,19980311,000000,8.30357,8.398,8.30357,8.33083,1224218.0518894,0
+SYY.US,D,19980312,000000,8.26673,8.398,8.26673,8.37459,1504167.6576726,0
+SYY.US,D,19980313,000000,8.33083,8.38289,8.3097,8.3097,1109797.43897,0
+SYY.US,D,19980316,000000,8.35968,8.38289,8.3097,8.35277,1768006.760169,0
+SYY.US,D,19980317,000000,8.34585,8.58529,8.33083,8.58529,1740789.7888942,0
+SYY.US,D,19980318,000000,8.54114,8.61868,8.51328,8.58529,1405853.4986488,0
+SYY.US,D,19980319,000000,8.56168,8.61868,8.49807,8.61868,1568047.8177772,0
+SYY.US,D,19980320,000000,8.69335,8.71351,8.59882,8.69998,1649694.6822104,0
+SYY.US,D,19980323,000000,8.75578,8.98723,8.67152,8.85615,1568047.8177772,0
+SYY.US,D,19980324,000000,8.92322,9.00984,8.75578,8.75578,1449453.2947754,0
+SYY.US,D,19980325,000000,8.79391,8.85615,8.69335,8.71351,1374742.0252913,0
+SYY.US,D,19980326,000000,8.56168,8.87867,8.56168,8.75578,1378359.14407,0
+SYY.US,D,19980327,000000,8.79391,8.92322,8.67152,8.92322,1561381.5073496,0
+SYY.US,D,19980330,000000,8.76961,9.00984,8.73455,8.75578,1238104.4270048,0
+SYY.US,D,19980331,000000,8.8357,8.92322,8.62619,8.62619,1281430.8892186,0
+SYY.US,D,19980401,000000,8.7866,8.87195,8.7219,8.82947,1540824.7724154,0
+SYY.US,D,19980402,000000,8.89338,8.95146,8.80676,8.84983,840678.94256628,0
+SYY.US,D,19980403,000000,8.87195,8.93092,8.69998,8.76418,1596929.0888763,0
+SYY.US,D,19980406,000000,8.82947,8.90919,8.57689,8.61236,1786888.0594529,0
+SYY.US,D,19980407,000000,8.57689,8.67884,8.44522,8.51328,1204220.1329546,0
+SYY.US,D,19980408,000000,8.57689,8.61236,8.40482,8.49056,1351417.5314035,0
+SYY.US,D,19980409,000000,8.51328,8.57689,8.31661,8.40482,1160338.9041325,0
+SYY.US,D,19980413,000000,8.46932,8.46932,8.23749,8.38289,909831.41014344,0
+SYY.US,D,19980414,000000,8.44522,8.51328,8.29755,8.33824,1182559.9388911,0
+SYY.US,D,19980415,000000,8.38289,8.38289,8.08684,8.17368,1309203.6394493,0
+SYY.US,D,19980416,000000,8.21555,8.21555,8.02185,8.04407,2052115.0908174,0
+SYY.US,D,19980417,000000,7.97938,8.04407,7.94272,7.99992,3486851.8852609,0
+SYY.US,D,19980420,000000,8.02185,8.44522,8.02185,8.23749,2221808.8826332,0
+SYY.US,D,19980421,000000,8.21555,8.21555,8.10818,8.12951,1875206.2960527,0
+SYY.US,D,19980422,000000,8.10818,8.19491,7.95744,7.97938,2462318.4295028,0
+SYY.US,D,19980423,000000,7.95744,7.97938,7.85708,7.87891,2149882.5820156,0
+SYY.US,D,19980424,000000,7.83466,8.04407,7.68441,7.68441,3526012.5361749,0
+SYY.US,D,19980427,000000,7.60509,7.60509,7.38856,7.58287,4522771.2170067,0
+SYY.US,D,19980428,000000,7.94272,7.97938,7.70526,7.97938,4186723.3688495,0
+SYY.US,D,19980429,000000,8.02185,8.38289,7.97938,8.17368,3495462.9158603,0
+SYY.US,D,19980430,000000,8.31661,8.49056,8.04407,8.04407,2369282.6520385,0
+SYY.US,D,19980501,000000,8.12951,8.27492,8.10818,8.17368,722646.27260737,0
+SYY.US,D,19980504,000000,8.27492,8.27492,8.04407,8.04407,733197.97398723,0
+SYY.US,D,19980505,000000,8.04407,8.12951,8.04407,8.12951,1377518.8953753,0
+SYY.US,D,19980506,000000,8.08684,8.26001,8.06561,8.10818,1146452.5290172,0
+SYY.US,D,19980507,000000,8.10818,8.33824,8.08684,8.26001,2147381.0705401,0
+SYY.US,D,19980508,000000,8.26001,8.49056,8.26001,8.33824,1163115.7742165,0
+SYY.US,D,19980511,000000,8.33824,8.44522,8.15224,8.17368,1371414.4379906,0
+SYY.US,D,19980512,000000,8.12951,8.23749,7.99992,8.06561,2061279.8756769,0
+SYY.US,D,19980513,000000,7.97938,8.10818,7.95744,8.08684,1442237.2794789,0
+SYY.US,D,19980514,000000,8.04407,8.19491,8.04407,8.06561,1765227.8653895,0
+SYY.US,D,19980515,000000,8.06561,8.08684,7.87891,7.89887,1242547.6216086,0
+SYY.US,D,19980518,000000,7.89887,8.02185,7.85708,7.92128,1190330.7207956,0
+SYY.US,D,19980519,000000,7.94272,8.04407,7.87891,7.94272,1338640.6895043,0
+SYY.US,D,19980520,000000,7.99992,7.99992,7.83466,7.95744,1341417.5595883,0
+SYY.US,D,19980521,000000,8.06561,8.12951,8.02185,8.02185,1766062.0399972,0
+SYY.US,D,19980522,000000,8.08684,8.10818,7.74832,7.81322,2179592.9659834,0
+SYY.US,D,19980526,000000,7.81322,7.95744,7.70526,7.70526,1238662.2306563,0
+SYY.US,D,19980527,000000,7.77045,7.97938,7.70526,7.87891,1391962.0617944,0
+SYY.US,D,19980528,000000,7.87891,8.04407,7.77045,7.95744,1613036.5551198,0
+SYY.US,D,19980529,000000,8.02185,8.04407,7.85708,7.87891,1172841.3997711,0
+SYY.US,D,19980601,000000,7.95744,8.08684,7.92128,8.08684,912052.50127147,0
+SYY.US,D,19980602,000000,8.08684,8.21555,8.08684,8.15224,976212.06937578,0
+SYY.US,D,19980603,000000,8.19491,8.27492,8.06561,8.06561,1310866.9269258,0
+SYY.US,D,19980604,000000,8.06561,8.26001,8.02185,8.15224,2995830.795011,0
+SYY.US,D,19980605,000000,8.23749,8.38289,8.21555,8.33824,1075908.0831807,0
+SYY.US,D,19980608,000000,8.33824,8.42408,8.29755,8.40482,978988.93945973,0
+SYY.US,D,19980609,000000,8.42408,8.49056,8.31661,8.49056,925102.6770834,0
+SYY.US,D,19980610,000000,8.61236,8.61236,8.35968,8.38289,1553601.6143146,0
+SYY.US,D,19980611,000000,8.29755,8.35968,8.27492,8.33824,715422.15852825,0
+SYY.US,D,19980612,000000,8.40482,8.5919,8.35968,8.46932,1303929.3072811,0
+SYY.US,D,19980615,000000,8.38289,8.61236,8.33824,8.35968,1039808.7720894,0
+SYY.US,D,19980616,000000,8.42408,8.44522,8.33824,8.42408,804299.21112749,0
+SYY.US,D,19980617,000000,8.44522,8.53353,8.42408,8.46932,1813553.3011631,0
+SYY.US,D,19980618,000000,8.46932,8.57689,8.40482,8.55457,1134785.2203341,0
+SYY.US,D,19980619,000000,8.46932,8.61236,8.46932,8.61236,1536934.3197241,0
+SYY.US,D,19980622,000000,8.5919,8.67884,8.55457,8.5919,910111.83049097,0
+SYY.US,D,19980623,000000,8.65513,8.7219,8.44522,8.53353,1177838.3486353,0
+SYY.US,D,19980624,000000,8.44522,8.51328,8.23749,8.29755,1954083.3768367,0
+SYY.US,D,19980625,000000,8.29755,8.33824,8.08684,8.17368,2067954.2848871,0
+SYY.US,D,19980626,000000,8.23749,8.65513,8.17368,8.61236,2448435.0914309,0
+SYY.US,D,19980629,000000,8.63143,8.69998,8.44522,8.61236,1630253.5545793,0
+SYY.US,D,19980630,000000,8.74956,8.74956,8.54114,8.68683,1401124.8219583,0
+SYY.US,D,19980701,000000,8.76961,8.79391,8.67152,8.76961,1674137.8204448,0
+SYY.US,D,19980702,000000,8.64792,8.74956,8.64792,8.68683,696818.24254843,0
+SYY.US,D,19980706,000000,8.58529,8.72812,8.54114,8.68683,985373.81719192,0
+SYY.US,D,19980707,000000,8.7062,8.76961,8.58529,8.64792,1904647.3954991,0
+SYY.US,D,19980708,000000,8.60712,8.76961,8.43238,8.74956,1555549.37153,0
+SYY.US,D,19980709,000000,8.74956,8.79391,8.67152,8.7062,1244214.9584763,0
+SYY.US,D,19980710,000000,8.67152,8.74956,8.41193,8.56168,1984076.2058476,0
+SYY.US,D,19980713,000000,8.52019,8.67152,8.45322,8.58529,1278373.5987871,0
+SYY.US,D,19980714,000000,8.56168,8.79391,8.56168,8.72812,747361.73240665,0
+SYY.US,D,19980715,000000,8.68683,8.74956,8.56168,8.58529,1399743.979525,0
+SYY.US,D,19980716,000000,8.62619,8.74956,8.62619,8.72812,1252819.9149888,0
+SYY.US,D,19980717,000000,8.74956,8.79391,8.60712,8.64792,1251156.6275123,0
+SYY.US,D,19980720,000000,8.67152,8.67152,8.41193,8.64792,2221808.8826332,0
+SYY.US,D,19980721,000000,8.64792,8.68683,8.47634,8.49807,1860203.3012864,0
+SYY.US,D,19980722,000000,8.52019,8.52019,8.3903,8.41193,1890762.0327315,0
+SYY.US,D,19980723,000000,8.34585,8.54114,8.34585,8.41193,730697.47485951,0
+SYY.US,D,19980724,000000,8.41193,8.64792,8.41193,8.56168,1305035.8034538,0
+SYY.US,D,19980727,000000,8.54114,8.67152,8.52019,8.58529,702368.94567285,0
+SYY.US,D,19980728,000000,8.56168,8.64792,8.26673,8.3903,884560.17138825,0
+SYY.US,D,19980729,000000,8.3097,8.36788,8.15925,8.20182,1290872.0450344,0
+SYY.US,D,19980730,000000,8.20182,8.3097,8.13693,8.26673,1842988.3265225,0
+SYY.US,D,19980731,000000,8.20182,8.26673,8.05059,8.05059,1590259.7414053,0
+SYY.US,D,19980803,000000,7.98668,8.13693,7.98668,8.09455,1254211.8932481,0
+SYY.US,D,19980804,000000,8.05059,8.09455,7.71267,7.73361,2753931.2945777,0
+SYY.US,D,19980805,000000,7.84207,7.88504,7.73361,7.88504,2314849.7218367,0
+SYY.US,D,19980806,000000,7.82153,8.05059,7.77678,7.84207,1331145.2662081,0
+SYY.US,D,19980807,000000,7.82153,8.05059,7.77678,7.84207,1079803.5976112,0
+SYY.US,D,19980810,000000,7.79919,7.8643,7.62574,7.69172,2585075.7267609,0
+SYY.US,D,19980811,000000,7.69172,7.71267,7.54721,7.69172,1928529.6930383,0
+SYY.US,D,19980812,000000,7.75584,7.75584,7.58287,7.71267,1889373.0915157,0
+SYY.US,D,19980813,000000,7.77678,7.82153,7.54721,7.75584,2084891.876347,0
+SYY.US,D,19980814,000000,7.73361,7.79919,7.52538,7.58287,956766.8923534,0
+SYY.US,D,19980817,000000,7.58287,7.62574,7.50374,7.52538,1423626.2770643,0
+SYY.US,D,19980818,000000,7.48201,7.92761,7.48201,7.71267,1872431.4506644,0
+SYY.US,D,19980819,000000,7.46077,7.64757,7.46077,7.62574,2254586.6805107,0
+SYY.US,D,19980820,000000,7.56865,7.6699,7.56865,7.60509,1807164.3740396,0
+SYY.US,D,19980821,000000,7.52538,7.58287,7.39588,7.50374,689596.15316496,0
+SYY.US,D,19980824,000000,7.62574,7.64757,7.37405,7.46077,1584707.0135853,0
+SYY.US,D,19980825,000000,7.52538,7.56865,7.41722,7.52538,2392892.6280128,0
+SYY.US,D,19980826,000000,7.58287,7.58287,7.16532,7.24455,1465565.822758,0
+SYY.US,D,19980827,000000,7.26579,7.30934,6.90632,7.10072,2120998.273873,0
+SYY.US,D,19980828,000000,7.10072,7.18705,6.99246,7.03572,1658859.46707,0
+SYY.US,D,19980831,000000,7.16532,7.20849,6.76211,6.84133,3357435.36401,0
+SYY.US,D,19980901,000000,6.84133,7.28801,6.78364,7.16532,2400663.4099175,0
+SYY.US,D,19980902,000000,7.07899,7.33058,7.07899,7.26579,2757821.7472692,0
+SYY.US,D,19980903,000000,7.26579,7.48201,7.16532,7.41722,2197649.2017899,0
+SYY.US,D,19980904,000000,7.54721,7.56865,7.28801,7.52538,2330400.3967763,0
+SYY.US,D,19980908,000000,7.84207,7.95014,7.48201,7.6699,2472321.4383615,0
+SYY.US,D,19980909,000000,7.6699,7.6699,7.46077,7.52538,1916867.4460944,0
+SYY.US,D,19980910,000000,7.48201,7.58287,7.41722,7.50374,3233566.50884,0
+SYY.US,D,19980911,000000,7.52538,7.98668,7.50374,7.92761,1825492.931411,0
+SYY.US,D,19980914,000000,8.00664,8.36788,7.96535,8.24529,2276245.8622263,0
+SYY.US,D,19980915,000000,8.13693,8.24529,8.05059,8.18147,1256710.3676802,0
+SYY.US,D,19980916,000000,8.15925,8.24529,8.1149,8.15925,892891.7939879,0
+SYY.US,D,19980917,000000,8.05059,8.15925,7.95014,8.05059,1947971.8330173,0
+SYY.US,D,19980918,000000,8.00664,8.05059,7.90697,7.96535,2871693.6676673,0
+SYY.US,D,19980921,000000,7.96535,8.07351,7.92761,7.96535,2811422.5275588,0
+SYY.US,D,19980922,000000,7.95014,8.02876,7.90697,7.98668,2371506.78021,0
+SYY.US,D,19980923,000000,8.00664,8.13693,7.96535,8.13693,2190706.5204061,0
+SYY.US,D,19980924,000000,8.07351,8.22178,8.02876,8.09455,1380297.7901548,0
+SYY.US,D,19980925,000000,8.05059,8.3097,8.02876,8.1149,1133953.070422,0
+SYY.US,D,19980928,000000,8.20182,8.43238,8.1149,8.24529,1471949.6881423,0
+SYY.US,D,19980929,000000,8.3097,8.34585,8.22178,8.26673,611276.87603253,0
+SYY.US,D,19980930,000000,8.1227,8.18799,8.02185,8.02185,1315315.1832688,0
+SYY.US,D,19981001,000000,8.02185,8.16676,7.87091,7.95744,1351417.5314035,0
+SYY.US,D,19981002,000000,8.03637,8.33824,8.03637,8.22938,1286426.8257349,0
+SYY.US,D,19981005,000000,8.2529,8.50498,8.18799,8.48355,1934640.22451,0
+SYY.US,D,19981006,000000,8.52573,8.7866,8.48355,8.65513,2596463.6274442,0
+SYY.US,D,19981007,000000,8.74295,8.89338,8.65513,8.82947,2137104.7277686,0
+SYY.US,D,19981008,000000,8.63143,8.7219,8.44522,8.56978,3755416.6274044,0
+SYY.US,D,19981009,000000,8.63143,8.65513,8.38289,8.48355,3141916.6355481,0
+SYY.US,D,19981012,000000,8.52573,8.65513,8.46932,8.50498,537123.41019993,0
+SYY.US,D,19981013,000000,8.54726,8.54726,8.33824,8.42408,1133678.7241614,0
+SYY.US,D,19981014,000000,8.48355,8.69998,8.48355,8.67884,1072021.6798806,0
+SYY.US,D,19981015,000000,8.63143,8.89338,8.54726,8.89338,2748380.5914533,0
+SYY.US,D,19981016,000000,8.99385,8.99385,8.63143,8.67884,2403166.9460887,0
+SYY.US,D,19981019,000000,8.63143,9.05805,8.63143,8.99385,1425567.9601927,0
+SYY.US,D,19981020,000000,9.03534,9.23319,8.99385,9.14478,2162100.6079154,0
+SYY.US,D,19981021,000000,9.14478,9.18687,9.03534,9.10409,1284761.5135628,0
+SYY.US,D,19981022,000000,9.03534,9.14478,8.84983,9.12552,1565540.2322148,0
+SYY.US,D,19981023,000000,9.05805,9.16671,8.95146,8.99385,1346415.5208003,0
+SYY.US,D,19981026,000000,8.97409,9.01735,8.82947,9.01735,737363.78528706,0
+SYY.US,D,19981027,000000,9.01735,9.01735,8.89338,8.99385,1381689.7684141,0
+SYY.US,D,19981028,000000,9.01735,9.05805,8.93735,8.99385,614330.1170727,0
+SYY.US,D,19981029,000000,8.99385,9.14478,8.99385,9.08107,830957.36640292,0
+SYY.US,D,19981030,000000,9.16671,9.18687,9.05805,9.18687,885391.30895257,0
+SYY.US,D,19981102,000000,9.21106,9.45821,9.16671,9.25443,966487.45616894,0
+SYY.US,D,19981103,000000,9.27725,9.31636,9.12552,9.14478,1261707.3165444,0
+SYY.US,D,19981104,000000,9.21106,9.45821,9.18687,9.31636,1035640.9360939,0
+SYY.US,D,19981105,000000,9.33978,9.50662,9.14478,9.33978,2082946.1438273,0
+SYY.US,D,19981106,000000,9.33978,9.45821,9.27725,9.36141,1384185.2058028,0
+SYY.US,D,19981109,000000,9.38403,9.52933,9.25443,9.25443,1521108.2861759,0
+SYY.US,D,19981110,000000,9.27725,9.45821,9.14478,9.33978,1162286.6613479,0
+SYY.US,D,19981111,000000,9.31636,9.40092,9.21106,9.23319,764024.97760596,0
+SYY.US,D,19981112,000000,9.23319,9.23319,8.97409,9.03534,2287911.1462137,0
+SYY.US,D,19981113,000000,9.05805,9.16671,8.89338,8.91581,3364651.3793065,0
+SYY.US,D,19981116,000000,9.01735,9.25443,9.01735,9.23319,1439730.7062643,0
+SYY.US,D,19981117,000000,9.23319,9.40092,9.23319,9.29582,1879927.8863085,0
+SYY.US,D,19981118,000000,9.38403,9.44339,9.31636,9.40092,1197556.8595705,0
+SYY.US,D,19981119,000000,9.42166,9.44339,9.31636,9.44339,780137.50558848,0
+SYY.US,D,19981120,000000,9.50662,9.50662,9.40092,9.44339,1256710.3676802,0
+SYY.US,D,19981123,000000,9.4829,9.6785,9.44339,9.65676,1698570.8352009,0
+SYY.US,D,19981124,000000,9.70121,9.76344,9.42166,9.6785,2264023.7869352,0
+SYY.US,D,19981125,000000,9.65676,9.72393,9.56984,9.59256,928160.97986268,0
+SYY.US,D,19981127,000000,9.65676,9.6785,9.61527,9.63305,315775.58296179,0
+SYY.US,D,19981130,000000,9.55205,9.63305,9.14478,9.16671,1645248.450563,0
+SYY.US,D,19981201,000000,9.18687,9.52933,9.16671,9.4829,1061745.3371091,0
+SYY.US,D,19981202,000000,9.40092,9.45821,9.33978,9.44339,951767.91879361,0
+SYY.US,D,19981203,000000,9.44339,9.45821,9.18687,9.27725,942878.49254238,0
+SYY.US,D,19981204,000000,9.36141,9.38403,9.23319,9.33978,1051472.0313811,0
+SYY.US,D,19981207,000000,9.27725,9.36141,9.18687,9.18687,1144789.2415407,0
+SYY.US,D,19981208,000000,9.10409,9.27725,9.01735,9.10409,1484173.7881291,0
+SYY.US,D,19981209,000000,9.16671,9.18687,8.93735,9.03534,958711.6125252,0
+SYY.US,D,19981210,000000,8.99385,8.99385,8.84983,8.93735,1399463.5591775,0
+SYY.US,D,19981211,000000,8.95146,9.01735,8.87195,8.97409,964267.37738873,0
+SYY.US,D,19981214,000000,8.95146,9.10409,8.93735,9.03534,767080.24334177,0
+SYY.US,D,19981215,000000,9.12552,9.29582,9.05805,9.27725,1163115.7742165,0
+SYY.US,D,19981216,000000,9.25443,9.25443,9.01735,9.05805,900388.22963194,0
+SYY.US,D,19981217,000000,9.12552,9.23319,9.08107,9.16671,800127.32574071,0
+SYY.US,D,19981218,000000,9.12552,9.45821,9.10409,9.36141,2362336.9336113,0
+SYY.US,D,19981221,000000,9.33978,9.44339,9.21106,9.21106,1244770.7374323,0
+SYY.US,D,19981222,000000,9.21106,9.38403,9.21106,9.31636,1140622.4178931,0
+SYY.US,D,19981223,000000,9.27725,9.55205,9.27725,9.45821,1411129.8555127,0
+SYY.US,D,19981224,000000,9.55205,9.63305,9.50662,9.56984,310779.64644547,0
+SYY.US,D,19981228,000000,9.65676,9.72393,9.36141,9.44339,1134234.5031174,0
+SYY.US,D,19981229,000000,9.41475,9.73875,9.39302,9.73875,1280876.1226105,0
+SYY.US,D,19981230,000000,9.62614,9.64886,9.43549,9.43549,1012033.997163,0
+SYY.US,D,19981231,000000,9.45228,9.45228,9.30273,9.36931,872612.44235773,0
+SYY.US,D,19990104,000000,9.34669,9.62614,9.34669,9.54514,1663024.266022,0
+SYY.US,D,19990105,000000,9.52045,9.64886,9.43549,9.45228,802624.78782496,0
+SYY.US,D,19990106,000000,9.43549,9.73875,9.39302,9.71701,1292812.7158149,0
+SYY.US,D,19990107,000000,9.56094,9.73875,9.34669,9.39302,1886035.3807366,0
+SYY.US,D,19990108,000000,9.47402,9.73875,9.43549,9.71701,2845306.821609,0
+SYY.US,D,19990111,000000,9.62614,9.71701,9.20424,9.20424,1612199.3434684,0
+SYY.US,D,19990112,000000,9.18024,9.30273,9.13895,9.18024,1314760.4166607,0
+SYY.US,D,19990113,000000,8.79391,9.54514,8.79391,9.30273,2789486.9748869,0
+SYY.US,D,19990114,000000,8.87867,9.18024,8.81525,9.1189,5617568.6982538,0
+SYY.US,D,19990115,000000,9.22529,9.24673,9.07247,9.1189,1925196.0316507,0
+SYY.US,D,19990119,000000,8.96659,9.05055,8.8357,8.98723,2962507.3416558,0
+SYY.US,D,19990120,000000,8.96659,8.96659,8.79391,8.81525,1757732.4420932,0
+SYY.US,D,19990121,000000,8.66333,8.85615,8.54114,8.62619,3151913.5703199,0
+SYY.US,D,19990122,000000,8.56168,8.81525,8.52019,8.76961,1684685.4724333,0
+SYY.US,D,19990125,000000,8.76961,9.00984,8.74956,8.92322,2171540.7513834,0
+SYY.US,D,19990126,000000,8.9008,8.94406,8.85615,8.94406,1516385.6835724,0
+SYY.US,D,19990127,000000,8.92322,8.96659,8.76961,8.81525,1960745.637873,0
+SYY.US,D,19990128,000000,8.79391,9.30273,8.74956,9.20424,3836513.7869685,0
+SYY.US,D,19990129,000000,9.13895,9.34669,9.1189,9.30273,1620254.5951119,0
+SYY.US,D,19990201,000000,9.26322,9.28416,8.96659,8.98723,2230700.3335801,0
+SYY.US,D,19990202,000000,8.96659,9.09826,8.96659,9.05055,1382521.9183263,0
+SYY.US,D,19990203,000000,8.96659,9.18024,8.94406,9.1189,1181172.010023,0
+SYY.US,D,19990204,000000,9.1189,9.15811,9.00984,9.05055,1440567.9179155,0
+SYY.US,D,19990205,000000,9.07247,9.13895,9.02951,9.09826,1493057.1402933,0
+SYY.US,D,19990208,000000,9.18024,9.18024,9.00984,9.07247,1418346.883157,0
+SYY.US,D,19990209,000000,9.05055,9.05055,8.92322,8.96659,1592759.2281852,0
+SYY.US,D,19990210,000000,8.96659,9.00984,8.9008,8.96659,1254764.6351606,0
+SYY.US,D,19990211,000000,8.87867,9.09826,8.87867,9.05055,811237.84311997,0
+SYY.US,D,19990212,000000,9.05055,9.05055,8.81525,8.9008,1580261.7942857,0
+SYY.US,D,19990216,000000,8.9008,9.05055,8.87867,8.9008,1597479.8060931,0
+SYY.US,D,19990217,000000,8.94406,9.13895,8.9008,9.13895,2026846.8891056,0
+SYY.US,D,19990218,000000,9.13895,9.26322,9.07247,9.22529,1805223.703259,0
+SYY.US,D,19990219,000000,9.22529,9.28416,9.20424,9.22529,2142658.4679365,0
+SYY.US,D,19990222,000000,9.22529,9.60737,9.18024,9.58465,4324199.1911352,0
+SYY.US,D,19990223,000000,9.60737,9.69331,9.49871,9.69331,2823637.5164152,0
+SYY.US,D,19990224,000000,9.69331,10.203,9.64886,9.73875,4551659.5745406,0
+SYY.US,D,19990225,000000,9.73875,9.77727,9.47402,9.52045,1864380.2484123,0
+SYY.US,D,19990226,000000,9.56094,9.67059,9.49871,9.64886,2252082.1319917,0
+SYY.US,D,19990301,000000,9.60737,9.62614,9.43549,9.58465,1501387.7505451,0
+SYY.US,D,19990302,000000,9.67059,9.67059,9.41475,9.45228,1068690.0431885,0
+SYY.US,D,19990303,000000,9.43549,9.47402,9.26322,9.36931,904561.12736655,0
+SYY.US,D,19990304,000000,9.45228,9.60737,9.36931,9.56094,1346970.2874083,0
+SYY.US,D,19990305,000000,9.62614,9.82074,9.60737,9.69331,1196166.9060067,0
+SYY.US,D,19990308,000000,9.64886,9.64886,9.39302,9.52045,1052583.5892929,0
+SYY.US,D,19990309,000000,9.47402,9.54514,9.24673,9.30273,1743564.6342824,0
+SYY.US,D,19990310,000000,9.32407,9.39302,9.20424,9.30273,1702179.8551969,0
+SYY.US,D,19990311,000000,9.39302,9.52045,9.30273,9.45228,1377799.3157228,0
+SYY.US,D,19990312,000000,9.47402,9.77727,9.47402,9.64886,3185240.0607185,0
+SYY.US,D,19990315,000000,9.56094,9.85925,9.52045,9.64886,1167566.0552552,0
+SYY.US,D,19990316,000000,9.56094,9.62614,9.41475,9.47402,1373912.9124226,0
+SYY.US,D,19990317,000000,9.43549,9.43549,9.30273,9.34669,869279.79331787,0
+SYY.US,D,19990318,000000,9.41475,9.58465,9.36931,9.54514,1796051.8319647,0
+SYY.US,D,19990319,000000,9.47402,9.49871,9.30273,9.39302,1928259.396169,0
+SYY.US,D,19990322,000000,9.43549,9.47402,9.32407,9.45228,1107571.2861029,0
+SYY.US,D,19990323,000000,9.45228,9.47402,9.18024,9.45228,1628586.2177116,0
+SYY.US,D,19990324,000000,9.45228,9.56094,9.39302,9.52045,848176.39055815,0
+SYY.US,D,19990325,000000,9.52045,9.54514,9.39302,9.45228,1168669.5143843,0
+SYY.US,D,19990326,000000,9.36931,9.41475,9.30273,9.36931,1337251.7482885,0
+SYY.US,D,19990329,000000,9.45228,9.56094,9.34669,9.56094,1270044.0008831,0
+SYY.US,D,19990330,000000,9.55798,9.55798,9.25443,9.27725,1325868.9093443,0
+SYY.US,D,19990331,000000,9.29582,9.33978,8.87195,9.01735,1751897.26923,0
+SYY.US,D,19990401,000000,9.03534,9.36141,9.03534,9.31636,2254306.2601632,0
+SYY.US,D,19990405,000000,9.27725,9.31636,9.01735,9.05805,1376966.1534628,0
+SYY.US,D,19990406,000000,9.03534,9.08107,8.91581,8.97409,1394463.5732699,0
+SYY.US,D,19990407,000000,8.97409,9.01735,8.80676,8.91581,1524162.539564,0
+SYY.US,D,19990408,000000,8.84983,9.23319,8.56978,9.14478,4429734.4271946,0
+SYY.US,D,19990409,000000,9.16671,9.21106,9.10409,9.16671,2646452.3506944,0
+SYY.US,D,19990412,000000,9.10409,9.33978,9.03534,9.23319,2009905.2482544,0
+SYY.US,D,19990413,000000,9.21106,9.27725,9.12552,9.14478,2361229.4250907,0
+SYY.US,D,19990414,000000,9.14478,9.36141,8.99385,9.36141,1694405.023901,0
+SYY.US,D,19990415,000000,9.29582,9.73084,9.29582,9.66269,2059901.0579393,0
+SYY.US,D,19990416,000000,9.57773,9.8158,9.57773,9.79406,2217367.712725,0
+SYY.US,D,19990419,000000,9.68639,9.91557,9.68639,9.76937,1590816.532709,0
+SYY.US,D,19990420,000000,9.8158,9.85136,9.53724,9.73084,1611921.9601644,0
+SYY.US,D,19990421,000000,9.73084,9.85136,9.42759,9.82963,2192648.2035344,0
+SYY.US,D,19990422,000000,9.82963,9.91557,9.73084,9.82963,1999626.8807873,0
+SYY.US,D,19990423,000000,9.8158,9.97881,9.8158,9.87308,1611921.9601644,0
+SYY.US,D,19990426,000000,9.8158,9.82963,9.55798,9.73084,1392239.4450984,0
+SYY.US,D,19990427,000000,9.8158,9.87308,9.59947,9.66269,2273468.9921424,0
+SYY.US,D,19990428,000000,9.66269,9.82963,9.55798,9.82963,2048227.6751693,0
+SYY.US,D,19990429,000000,9.87308,10.0904,9.85136,9.97881,3024716.1155014,0
+SYY.US,D,19990430,000000,10.0232,10.4559,9.99858,10.1753,2615070.5804675,0
+SYY.US,D,19990503,000000,10.2415,10.9261,10.2415,10.6288,2768929.2276049,0
+SYY.US,D,19990504,000000,10.6288,10.6643,10.3462,10.4767,1613587.2723366,0
+SYY.US,D,19990505,000000,10.5191,10.6485,10.4154,10.4983,1643863.5587384,0
+SYY.US,D,19990506,000000,10.3462,10.4154,10.1753,10.4154,2566742.1076504,0
+SYY.US,D,19990507,000000,10.5882,10.7078,10.5646,10.6288,1281147.4318276,0
+SYY.US,D,19990510,000000,10.611,10.6288,10.284,10.3028,1311425.7429252,0
+SYY.US,D,19990511,000000,10.3937,10.8145,10.3937,10.7967,1230048.1630134,0
+SYY.US,D,19990512,000000,10.8362,10.9261,10.5882,10.6485,1104790.3666276,0
+SYY.US,D,19990513,000000,10.4767,10.5882,10.371,10.4154,1513886.1967925,0
+SYY.US,D,19990514,000000,10.3462,10.3937,10.284,10.3937,1159230.3832642,0
+SYY.US,D,19990517,000000,10.3028,10.4767,10.2179,10.3462,1203942.7496505,0
+SYY.US,D,19990518,000000,10.3028,10.4559,10.1753,10.1971,1862988.270153,0
+SYY.US,D,19990519,000000,10.1971,10.4154,10.1971,10.2415,1596929.0888763,0
+SYY.US,D,19990520,000000,10.2179,10.3216,10.2179,10.284,1472505.4670982,0
+SYY.US,D,19990521,000000,10.284,10.3937,10.284,10.3028,775966.63254953,0
+SYY.US,D,19990524,000000,10.3028,10.371,10.2179,10.3216,1615533.0048562,0
+SYY.US,D,19990525,000000,10.3028,10.5646,10.2415,10.4341,1613312.926076,0
+SYY.US,D,19990526,000000,10.4983,10.4983,10.284,10.3216,1336694.9569848,0
+SYY.US,D,19990527,000000,10.284,10.3028,9.99858,10.048,1725797.9299539,0
+SYY.US,D,19990528,000000,10.1319,10.2642,10.0696,10.1753,1177282.5696794,0
+SYY.US,D,19990601,000000,10.1319,10.1971,10.0232,10.1971,1007593.8396026,0
+SYY.US,D,19990602,000000,10.1319,10.3028,10.1102,10.1971,836232.71091894,0
+SYY.US,D,19990603,000000,10.2179,10.4154,10.1971,10.4154,987038.11701621,0
+SYY.US,D,19990604,000000,10.3937,10.5418,10.371,10.4559,1479722.4947426,0
+SYY.US,D,19990607,000000,10.4341,10.6288,10.4341,10.6288,809573.54329568,0
+SYY.US,D,19990608,000000,10.5882,10.5882,10.4559,10.5191,749583.83588249,0
+SYY.US,D,19990609,000000,10.4983,10.4983,10.284,10.284,638771.23061141,0
+SYY.US,D,19990610,000000,10.284,10.371,10.2415,10.284,1107016.5194948,0
+SYY.US,D,19990611,000000,10.371,10.7967,10.371,10.4559,1637751.0025712,0
+SYY.US,D,19990614,000000,10.4983,10.6643,10.3937,10.6485,1284761.5135628,0
+SYY.US,D,19990615,000000,10.5191,10.7749,10.5191,10.6485,1479722.4947426,0
+SYY.US,D,19990616,000000,10.611,10.7295,10.5646,10.611,899550.00563286,0
+SYY.US,D,19990617,000000,10.5646,10.6861,10.4341,10.6485,746526.54545103,0
+SYY.US,D,19990618,000000,10.4767,10.7295,10.4559,10.6485,1781340.3933719,0
+SYY.US,D,19990621,000000,10.6485,10.6643,10.4154,10.4559,659324.92850215,0
+SYY.US,D,19990622,000000,10.4154,10.7295,10.3937,10.5646,760696.3779574,0
+SYY.US,D,19990623,000000,10.5646,10.5882,10.3216,10.3937,773742.50437803,0
+SYY.US,D,19990624,000000,10.3028,10.4559,10.2642,10.3462,1059803.6539808,0
+SYY.US,D,19990625,000000,10.3028,10.4341,10.2642,10.284,1043136.3593901,0
+SYY.US,D,19990628,000000,10.371,10.611,10.3462,10.5882,1445843.2624316,0
+SYY.US,D,19990629,000000,10.5191,10.5191,10.3462,10.4154,1050357.4364257,0
+SYY.US,D,19990630,000000,10.4697,10.4915,10.2564,10.2564,2066561.2942799,0
+SYY.US,D,19990701,000000,10.2564,10.3867,10.2564,10.3166,2848639.4706489,0
+SYY.US,D,19990702,000000,10.3166,10.6564,10.2978,10.5724,1996295.2440953,0
+SYY.US,D,19990706,000000,10.615,10.6772,10.3384,10.5724,1277267.1026144,0
+SYY.US,D,19990707,000000,10.615,10.6366,10.5112,10.6366,814848.8878117,0
+SYY.US,D,19990708,000000,10.5507,10.615,10.4499,10.4697,1448618.1078198,0
+SYY.US,D,19990709,000000,10.4263,10.6564,10.4263,10.4915,1048141.4070369,0
+SYY.US,D,19990712,000000,10.4915,10.5952,10.4263,10.5339,1298092.1097222,0
+SYY.US,D,19990713,000000,10.4499,10.8293,10.4499,10.6366,1999350.5098311,0
+SYY.US,D,19990714,000000,10.5952,10.8293,10.5952,10.5952,1088967.370123,0
+SYY.US,D,19990715,000000,10.6772,10.9607,10.6772,10.7681,1579707.0276776,0
+SYY.US,D,19990716,000000,10.7681,11.0031,10.7681,10.85,1243656.1424769,0
+SYY.US,D,19990719,000000,10.85,11.0031,10.8293,10.8293,1018979.7155903,0
+SYY.US,D,19990720,000000,10.8085,10.9192,10.7473,10.7681,1416960.9789846,0
+SYY.US,D,19990721,000000,10.85,11.0466,10.7888,10.8738,1438899.5687,0
+SYY.US,D,19990722,000000,10.8738,11.0031,10.7681,10.8085,1497780.7552447,0
+SYY.US,D,19990723,000000,10.7681,10.8293,10.7009,10.7473,787908.2874931,0
+SYY.US,D,19990726,000000,10.6564,10.8738,10.6564,10.7473,922046.39899976,0
+SYY.US,D,19990727,000000,10.7473,11.1552,10.7473,11.1118,1669134.7974937,0
+SYY.US,D,19990728,000000,11.1118,11.2185,10.9814,11.0031,1685241.2513892,0
+SYY.US,D,19990729,000000,10.9389,10.9607,10.8293,10.8738,944831.31149677,0
+SYY.US,D,19990730,000000,10.9607,11.501,10.9607,11.2402,2657286.4971173,0
+SYY.US,D,19990802,000000,11.1968,11.2629,10.8738,10.8738,1377244.5491147,0
+SYY.US,D,19990803,000000,10.8085,10.8738,10.7207,10.7681,2056005.5435087,0
+SYY.US,D,19990804,000000,10.7009,10.85,10.5724,10.5724,3936493.2581645,0
+SYY.US,D,19990805,000000,10.615,10.6772,10.5724,10.615,940940.85880535,0
+SYY.US,D,19990806,000000,10.4915,10.7207,10.4085,10.6564,1872703.7722294,0
+SYY.US,D,19990809,000000,10.615,10.9389,10.615,10.85,2001013.7973075,0
+SYY.US,D,19990810,000000,10.8085,10.85,10.4697,10.5507,1621918.8949362,0
+SYY.US,D,19990811,000000,10.5112,10.6564,10.4697,10.6366,975930.63668044,0
+SYY.US,D,19990812,000000,10.615,10.6564,10.4263,10.4263,1485001.8886499,0
+SYY.US,D,19990813,000000,10.4915,10.7681,10.4085,10.7473,1125625.4972137,0
+SYY.US,D,19990816,000000,10.6772,10.85,10.6366,10.85,694874.53472446,0
+SYY.US,D,19990817,000000,10.7681,10.8085,10.5112,10.8085,1225048.1771059,0
+SYY.US,D,19990818,000000,10.7207,10.8085,10.5507,10.5507,978431.13580816,0
+SYY.US,D,19990819,000000,10.5339,10.7207,10.4499,10.7009,860115.00845824,0
+SYY.US,D,19990820,000000,10.7888,10.8974,10.7009,10.7207,1379189.2692865,0
+SYY.US,D,19990823,000000,10.6772,11.0703,10.6772,11.0703,1361139.1075669,0
+SYY.US,D,19990824,000000,11.0901,11.3073,10.9389,11.0466,2229310.3800165,0
+SYY.US,D,19990825,000000,11.0901,11.6521,11.0901,11.6284,1821606.5281109,0
+SYY.US,D,19990826,000000,11.5652,11.5859,11.4358,11.4792,1351695.9270554,0
+SYY.US,D,19990827,000000,11.4576,11.6097,11.3696,11.3933,1020916.3369795,0
+SYY.US,D,19990830,000000,11.3933,11.5217,11.3933,11.3933,936774.03515769,0
+SYY.US,D,19990831,000000,11.413,11.6097,11.0901,11.2185,2212087.3064699,0
+SYY.US,D,19990901,000000,11.2185,11.3933,11.1968,11.3489,640438.56747916,0
+SYY.US,D,19990902,000000,11.3933,11.5652,11.0703,11.1968,2498983.6430283,0
+SYY.US,D,19990903,000000,11.3489,11.501,11.3073,11.413,1744116.3638471,0
+SYY.US,D,19990907,000000,11.4358,11.4576,11.2847,11.3281,884285.82512768,0
+SYY.US,D,19990908,000000,11.3696,11.3933,11.1336,11.2629,975098.48676829,0
+SYY.US,D,19990909,000000,11.2402,11.4358,11.2185,11.4358,622662.75202018,0
+SYY.US,D,19990910,000000,11.4358,11.7815,11.413,11.5435,1251156.6275123,0
+SYY.US,D,19990913,000000,11.5217,11.5435,11.3489,11.5217,679872.55230595,0
+SYY.US,D,19990914,000000,11.4358,11.4576,11.2402,11.2629,915107.76700729,0
+SYY.US,D,19990915,000000,11.3281,11.6758,11.3281,11.4576,1109238.6229706,0
+SYY.US,D,19990916,000000,11.4576,11.6097,11.1118,11.5217,1115908.9827894,0
+SYY.US,D,19990917,000000,11.5217,11.6097,11.2629,11.5217,1398075.6303095,0
+SYY.US,D,19990920,000000,11.3933,11.7154,11.3696,11.6966,847063.82029849,0
+SYY.US,D,19990921,000000,11.6284,11.8655,11.501,11.6521,1751620.8982738,0
+SYY.US,D,19990922,000000,11.6521,11.8655,11.3489,11.8062,1743564.6342824,0
+SYY.US,D,19990923,000000,11.7588,11.8062,11.5435,11.6966,1459173.8585909,0
+SYY.US,D,19990924,000000,11.5652,11.6097,11.413,11.5435,1501666.1461971,0
+SYY.US,D,19990927,000000,11.5859,11.7588,11.4792,11.6284,1431401.1083602,0
+SYY.US,D,19990928,000000,11.5435,11.8655,11.4792,11.8655,2051841.7569046,0
+SYY.US,D,19990929,000000,11.8931,12.5006,11.8537,12.067,4060357.0515953,0
+SYY.US,D,19990930,000000,12.0048,12.1549,11.8734,12.0907,2212923.5057733,0
+SYY.US,D,19991001,000000,12.1747,12.1747,11.6363,11.8339,2014352.4922496,0
+SYY.US,D,19991004,000000,11.7657,11.9178,11.4516,11.5079,1732457.1539467,0
+SYY.US,D,19991005,000000,11.5079,11.5731,11.0831,11.1918,2209030.0160384,0
+SYY.US,D,19991006,000000,11.255,11.4634,11.2116,11.4516,3607941.8456513,0
+SYY.US,D,19991007,000000,11.4872,11.5297,11.255,11.4516,1408353.9977765,0
+SYY.US,D,19991008,000000,11.5513,11.9406,11.5513,11.8734,2279578.5112662,0
+SYY.US,D,19991011,000000,11.8537,11.8734,11.6828,11.6828,1686351.7969532,0
+SYY.US,D,19991012,000000,11.5929,11.6165,10.9132,11.3617,3122196.0999173,0
+SYY.US,D,19991013,000000,11.4516,11.6363,11.4092,11.4092,1201446.299914,0
+SYY.US,D,19991014,000000,11.3854,11.7212,11.2787,11.5297,1311980.5095332,0
+SYY.US,D,19991015,000000,11.6165,11.6165,11.0387,11.2787,1478618.0232655,0
+SYY.US,D,19991018,000000,11.7212,11.8537,11.5513,11.7044,2270130.2690156,0
+SYY.US,D,19991019,000000,11.7894,12.1747,11.7044,12.0255,2692837.1156874,0
+SYY.US,D,19991020,000000,12.067,12.2636,11.9633,12.1747,1388350.0047548,0
+SYY.US,D,19991021,000000,12.1135,12.2418,12.0255,12.1984,1398352.0012657,0
+SYY.US,D,19991022,000000,12.2418,12.5006,12.1747,12.3939,1558879.9958741,0
+SYY.US,D,19991025,000000,12.4137,12.8049,12.3505,12.6963,2937787.8324653,0
+SYY.US,D,19991026,000000,12.6963,12.8671,12.1549,12.307,2304019.6248049,0
+SYY.US,D,19991027,000000,12.3278,12.6765,12.2863,12.6291,1997132.4557465,0
+SYY.US,D,19991028,000000,12.7604,12.8671,12.7179,12.8474,2221256.1407208,0
+SYY.US,D,19991029,000000,12.9767,13.3452,12.9125,13.2573,2633956.9414905,0
+SYY.US,D,19991101,000000,13.2573,13.4094,12.9551,13.365,2641730.7604386,0
+SYY.US,D,19991102,000000,13.4094,13.5171,13.0854,13.0854,3052485.8286886,0
+SYY.US,D,19991103,000000,13.1704,13.28,12.9333,13.2158,2270687.0603193,0
+SYY.US,D,19991104,000000,13.2573,13.3215,13.1704,13.2573,1304754.3707585,0
+SYY.US,D,19991105,000000,13.2988,13.5823,13.2988,13.4943,2384001.177066,0
+SYY.US,D,19991108,000000,13.5823,13.929,13.5605,13.9053,2577578.2787691,0
+SYY.US,D,19991109,000000,14.1434,14.1641,13.4509,13.4943,3492407.6501245,0
+SYY.US,D,19991110,000000,13.5171,13.6238,13.3868,13.5379,2716163.6342709,0
+SYY.US,D,19991111,000000,13.4736,13.4943,13.2375,13.2375,1843823.5134781,0
+SYY.US,D,19991112,000000,13.3215,13.3868,13.0656,13.2573,1991572.6414917,0
+SYY.US,D,19991115,000000,13.2158,13.3868,13.1072,13.3452,1846880.8039095,0
+SYY.US,D,19991117,000000,13.607,13.7967,13.5605,13.7117,2050177.4570803,0
+SYY.US,D,19991118,000000,13.7967,13.929,13.69,13.7117,2725326.3944349,0
+SYY.US,D,19991119,000000,13.7117,13.929,13.6455,13.8173,1265600.8062793,0
+SYY.US,D,19991122,000000,13.7334,14.1878,13.7117,13.7967,3559896.8302251,0
+SYY.US,D,19991123,000000,13.7551,13.7551,13.4322,13.4943,2905572.8999784,0
+SYY.US,D,19991124,000000,13.4943,13.5605,13.3215,13.3868,2194313.5157065,0
+SYY.US,D,19991126,000000,13.4322,13.4322,13.2573,13.28,361044.74065181,0
+SYY.US,D,19991129,000000,13.2988,13.3215,12.9125,13.1931,1560545.3080462,0
+SYY.US,D,19991130,000000,13.1486,13.1931,12.9551,13.1279,1468898.4717978,0
+SYY.US,D,19991201,000000,12.9767,13.3452,12.8918,13.2573,1599701.909569,0
+SYY.US,D,19991202,000000,13.1279,13.3215,13.1279,13.1279,1305590.5700619,0
+SYY.US,D,19991203,000000,13.1931,13.5379,13.1931,13.2988,1842435.58461,0
+SYY.US,D,19991206,000000,13.2573,13.2988,12.8049,12.9333,1664411.1825423,0
+SYY.US,D,19991207,000000,13.04,13.0656,12.7377,12.7604,1816048.7385517,0
+SYY.US,D,19991208,000000,12.7832,13.0005,12.7377,12.9125,1511944.5136642,0
+SYY.US,D,19991209,000000,13.0005,13.2158,12.8049,12.9767,1872703.7722294,0
+SYY.US,D,19991210,000000,12.9767,13.1279,12.9551,13.1072,755136.56370257,0
+SYY.US,D,19991213,000000,13.04,13.0854,12.5006,12.6291,1961859.2204805,0
+SYY.US,D,19991214,000000,12.6291,13.0656,12.5876,13.04,3019716.1295937,0
+SYY.US,D,19991215,000000,13.1931,13.1931,12.8918,12.9333,1393076.6567497,0
+SYY.US,D,19991216,000000,12.8918,13.0656,12.8474,12.9767,1206167.8901698,0
+SYY.US,D,19991217,000000,12.9767,13.04,12.8474,12.9125,2204591.8831737,0
+SYY.US,D,19991220,000000,12.9333,12.9333,12.6765,12.7832,2011017.8185141,0
+SYY.US,D,19991221,000000,12.7377,12.8256,12.4809,12.6765,1910479.5313188,0
+SYY.US,D,19991222,000000,12.7179,12.8049,12.5204,12.5204,1342807.513152,0
+SYY.US,D,19991223,000000,12.4345,12.5204,12.307,12.3939,2044897.0508252,0
+SYY.US,D,19991227,000000,12.4591,13.0854,12.4345,13.0854,1419459.4534167,0
+SYY.US,D,19991228,000000,13.0202,13.3868,13.0202,13.2988,1636360.0366597,0
+SYY.US,D,19991229,000000,13.3215,13.3215,13.0854,13.1704,903994.21258456,0
+SYY.US,D,19991230,000000,13.1072,13.5823,13.0854,13.4509,1387796.2504945,0
+SYY.US,D,19991231,000000,13.4509,13.6682,13.3868,13.6455,764297.29917088,0
+SYY.US,D,20000103,000000,13.4509,13.4509,13.1072,13.1486,1712458.2226641,0
+SYY.US,D,20000104,000000,12.9333,13.2158,12.7179,12.7377,1463893.4241511,0
+SYY.US,D,20000105,000000,12.8049,13.2158,12.8049,12.8918,1852709.9026858,0
+SYY.US,D,20000106,000000,12.8049,13.4943,12.7179,13.4322,2162651.3251322,0
+SYY.US,D,20000107,000000,13.4322,13.4736,13.2158,13.4509,1607203.4069522,0
+SYY.US,D,20000110,000000,13.4736,13.4943,13.1931,13.4943,1944362.8130211,0
+SYY.US,D,20000111,000000,13.4509,13.5379,13.365,13.4943,1893539.9151632,0
+SYY.US,D,20000112,000000,13.4943,14.0999,13.4943,13.9922,2392057.4410572,0
+SYY.US,D,20000113,000000,13.8411,13.9705,13.7334,13.8836,1152284.6648369,0
+SYY.US,D,20000114,000000,14.0357,14.0357,13.5823,13.6238,1720792.8823072,0
+SYY.US,D,20000118,000000,13.5823,13.607,13.4736,13.5379,1172002.1634243,0
+SYY.US,D,20000119,000000,13.4943,13.5379,13.1931,13.2158,1228384.875537,0
+SYY.US,D,20000120,000000,13.2988,13.2988,12.4137,12.4591,2538419.6525506,0
+SYY.US,D,20000121,000000,12.1549,12.4137,12.1135,12.2863,3753467.8578412,0
+SYY.US,D,20000124,000000,12.7604,12.8671,11.7212,11.7657,3810680.6951704,0
+SYY.US,D,20000125,000000,11.8339,12.1984,11.8121,11.9178,2781983.4528082,0
+SYY.US,D,20000126,000000,11.9406,12.2211,11.8931,12.0907,1796336.3017035,0
+SYY.US,D,20000127,000000,12.0907,12.3939,11.7894,11.9406,1924643.2897383,0
+SYY.US,D,20000128,000000,11.7657,11.8537,11.5513,11.7894,2242085.1972199,0
+SYY.US,D,20000131,000000,11.7894,12.307,11.661,12.307,2197373.8431815,0
+SYY.US,D,20000201,000000,12.2211,12.2211,11.9633,12.1984,3446304.3178266,0
+SYY.US,D,20000202,000000,12.3713,12.7604,12.2211,12.2418,2860581.1255925,0
+SYY.US,D,20000203,000000,12.1549,12.1747,11.7657,11.9178,2921120.5378746,0
+SYY.US,D,20000204,000000,11.8339,11.8931,11.6363,11.6828,1557209.6219629,0
+SYY.US,D,20000207,000000,11.42,11.4872,11.1859,11.3153,3260786.5171583,0
+SYY.US,D,20000208,000000,11.4012,11.42,11.1602,11.3341,2665339.7240651,0
+SYY.US,D,20000209,000000,11.3341,11.3785,11.1602,11.3558,3144138.739024,0
+SYY.US,D,20000210,000000,11.3558,11.5513,11.2925,11.4437,3210518.3859085,0
+SYY.US,D,20000211,000000,11.5079,11.5297,11.1859,11.3558,1654134.8397708,0
+SYY.US,D,20000214,000000,11.2719,11.42,11.2056,11.3558,1323921.152129,0
+SYY.US,D,20000215,000000,11.4437,11.7212,11.4437,11.661,1879373.1197004,0
+SYY.US,D,20000216,000000,11.661,12.0048,11.42,11.8734,2242919.3718278,0
+SYY.US,D,20000217,000000,11.7894,12.1381,11.6363,12.1381,2603682.6797842,0
+SYY.US,D,20000218,000000,12.1381,12.2211,11.5079,11.7657,1862160.1696321,0
+SYY.US,D,20000222,000000,11.6363,11.8339,11.5079,11.7657,1415017.2711606,0
+SYY.US,D,20000223,000000,11.6165,11.7212,11.4634,11.5079,1339472.8394165,0
+SYY.US,D,20000224,000000,11.5079,11.5079,10.6416,11.0772,2300959.29733,0
+SYY.US,D,20000225,000000,11.0772,11.3153,10.9458,11.0111,1966021.9947368,0
+SYY.US,D,20000228,000000,11.0535,11.2274,10.7749,11.1859,2104329.9669346,0
+SYY.US,D,20000229,000000,11.2056,11.4634,10.9458,11.3558,1912982.0551422,0
+SYY.US,D,20000301,000000,11.3558,11.5079,11.2274,11.4634,1417792.1165489,0
+SYY.US,D,20000302,000000,11.5297,11.5297,11.0317,11.1187,1623032.4775437,0
+SYY.US,D,20000303,000000,11.1602,11.2471,10.9676,11.0317,2297071.881682,0
+SYY.US,D,20000306,000000,10.7295,10.7533,10.0074,10.203,3619605.104943,0
+SYY.US,D,20000307,000000,10.0322,10.0322,9.10409,9.42759,5347344.7180252,0
+SYY.US,D,20000308,000000,9.16671,9.6212,9.03534,9.59947,3400204.0225723,0
+SYY.US,D,20000309,000000,9.68639,10.4499,9.68639,10.2475,3011106.1113422,0
+SYY.US,D,20000310,000000,10.1595,10.2475,9.68639,9.96689,3444916.3889586,0
+SYY.US,D,20000313,000000,9.85925,9.98468,9.68639,9.8158,2739491.1652021,0
+SYY.US,D,20000314,000000,10.2475,10.5112,9.76937,9.8158,3465747.4701534,0
+SYY.US,D,20000315,000000,9.68639,11.1859,9.68639,11.1187,4211996.6323003,0
+SYY.US,D,20000316,000000,10.9458,12.0048,10.8145,11.9406,5306513.6932,0
+SYY.US,D,20000317,000000,11.8931,11.9633,11.5513,11.7894,3519626.646095,0
+SYY.US,D,20000320,000000,11.8339,11.8339,11.4437,11.661,1705237.1456284,0
+SYY.US,D,20000321,000000,11.8734,12.067,11.6363,11.8537,2129605.2550811,0
+SYY.US,D,20000322,000000,11.8537,11.8734,11.4634,11.8734,2654507.6023378,0
+SYY.US,D,20000323,000000,11.8121,11.8121,11.5297,11.744,1653580.0731627,0
+SYY.US,D,20000324,000000,11.7657,12.1984,11.744,11.8734,2929456.2098655,0
+SYY.US,D,20000327,000000,11.8734,12.1549,11.7044,11.983,1567763.3480384,0
+SYY.US,D,20000328,000000,11.983,12.0907,11.744,11.7657,3436308.3954027,0
+SYY.US,D,20000329,000000,11.7657,11.7894,11.5929,11.7657,2125437.4190856,0
+SYY.US,D,20000330,000000,11.7657,12.4591,11.7044,12.3713,2923904.4943934,0
+SYY.US,D,20000331,000000,12.3713,12.8049,12.2418,12.5006,2729218.871822,0
+SYY.US,D,20000403,000000,12.3939,12.7179,12.1549,12.6518,2106555.1074539,0
+SYY.US,D,20000404,000000,12.6765,13.3452,12.6291,13.28,3569059.5903892,0
+SYY.US,D,20000405,000000,13.2158,13.3452,13.1072,13.1931,1973248.1335116,0
+SYY.US,D,20000406,000000,12.9244,13.365,12.8178,13.3452,2989446.9296266,0
+SYY.US,D,20000407,000000,13.1931,13.28,12.9244,13.1072,1671352.8515782,0
+SYY.US,D,20000410,000000,12.798,13.1931,12.798,12.9767,1889092.6711681,0
+SYY.US,D,20000411,000000,13.0005,13.28,13.0005,13.1704,2498428.8764201,0
+SYY.US,D,20000412,000000,13.1931,13.28,12.9551,13.0005,2501757.4760687,0
+SYY.US,D,20000413,000000,13.0854,13.0854,12.6231,12.6231,2434275.3824027,0
+SYY.US,D,20000414,000000,12.4928,12.4928,12.1065,12.2794,2035730.2412698,0
+SYY.US,D,20000417,000000,12.1905,12.4928,11.9327,12.4759,2109888.7688416,0
+SYY.US,D,20000418,000000,12.4513,12.4513,12.0591,12.2122,2077393.4160073,0
+SYY.US,D,20000419,000000,12.2349,12.4928,12.1677,12.4759,1839380.3188742,0
+SYY.US,D,20000420,000000,12.4928,12.5609,12.3653,12.4928,1348637.6242761,0
+SYY.US,D,20000424,000000,12.4513,12.7752,12.4275,12.6675,1889930.8951672,0
+SYY.US,D,20000425,000000,12.7101,13.1279,12.6231,12.9244,2458710.4218546,0
+SYY.US,D,20000426,000000,13.0202,13.6238,12.8839,13.365,3481300.1697887,0
+SYY.US,D,20000427,000000,13.3452,13.5171,13.04,13.1072,2903629.1921545,0
+SYY.US,D,20000428,000000,13.0854,13.365,12.9244,13.0656,2490646.9586894,0
+SYY.US,D,20000501,000000,13.0202,13.3868,13.0005,13.1931,2684505.4930878,0
+SYY.US,D,20000502,000000,13.4094,13.4094,13.0656,13.0854,2223481.2812401,0
+SYY.US,D,20000503,000000,13.0656,13.6682,13.0656,13.3215,2578410.4286812,0
+SYY.US,D,20000504,000000,13.4094,13.8648,13.365,13.607,2231806.8297529,0
+SYY.US,D,20000505,000000,13.5171,13.6682,13.3452,13.3452,1424458.4269764,0
+SYY.US,D,20000508,000000,13.5823,13.8648,13.4943,13.7334,1457786.9420707,0
+SYY.US,D,20000509,000000,13.8173,13.8648,13.607,13.7334,1771338.396861,0
+SYY.US,D,20000510,000000,13.7551,13.9053,13.69,13.9053,2376226.3457701,0
+SYY.US,D,20000511,000000,13.8648,14.577,13.8411,14.2293,3357986.0812268,0
+SYY.US,D,20000512,000000,14.1878,14.2955,13.9053,14.0791,2162933.7701754,0
+SYY.US,D,20000515,000000,14.0791,14.3143,13.9498,14.0357,1900755.9304598,0
+SYY.US,D,20000516,000000,14.2066,14.2293,13.8411,14.2293,2162377.9912195,0
+SYY.US,D,20000517,000000,14.2293,14.2293,13.929,14.0791,1384185.2058028,0
+SYY.US,D,20000518,000000,14.1434,14.3607,14.0999,14.2432,3629605.0767582,0
+SYY.US,D,20000519,000000,14.1246,14.1641,14.0357,14.1246,2208198.8784741,0
+SYY.US,D,20000522,000000,14.2066,14.2066,14.0565,14.0999,1621918.8949362,0
+SYY.US,D,20000523,000000,14.1878,14.251,14.0999,14.2293,1590535.1000137,0
+SYY.US,D,20000524,000000,14.1878,14.577,14.1878,14.5553,2437046.1783997,0
+SYY.US,D,20000525,000000,14.577,14.6393,13.7117,13.929,5602574.8146179,0
+SYY.US,D,20000526,000000,14.1434,14.4674,13.9922,14.336,1832434.6004469,0
+SYY.US,D,20000530,000000,14.577,15.059,14.4031,15.059,4227829.7522832,0
+SYY.US,D,20000531,000000,14.9277,14.9277,14.4674,14.6185,2058230.6840281,0
+SYY.US,D,20000601,000000,14.5967,14.7153,14.4229,14.577,4010084.8709542,0
+SYY.US,D,20000602,000000,14.6669,14.9277,14.4881,14.4881,2905020.158066,0
+SYY.US,D,20000605,000000,14.4881,14.5088,13.9922,13.9922,1220608.0195454,0
+SYY.US,D,20000606,000000,13.9498,14.251,13.9053,14.2293,1484723.492998,0
+SYY.US,D,20000607,000000,14.4031,14.9939,14.3815,14.7972,4160894.3264427,0
+SYY.US,D,20000608,000000,14.7153,14.821,14.251,14.4031,1448894.4787761,0
+SYY.US,D,20000609,000000,14.577,14.577,14.2955,14.5088,1724126.5436949,0
+SYY.US,D,20000612,000000,14.5316,14.6906,14.1641,14.251,1060911.1625013,0
+SYY.US,D,20000613,000000,14.1641,14.4031,14.0565,14.3607,1424734.7979327,0
+SYY.US,D,20000614,000000,14.4456,14.5553,14.2955,14.4881,1034254.0195737,0
+SYY.US,D,20000615,000000,14.4456,14.821,14.4456,14.7153,1546934.2915393,0
+SYY.US,D,20000616,000000,14.6906,14.7972,14.3607,14.4456,1897425.3061156,0
+SYY.US,D,20000619,000000,14.5553,14.577,14.1878,14.3143,1102575.3495865,0
+SYY.US,D,20000620,000000,14.336,14.336,13.8648,13.9705,1723017.0104787,0
+SYY.US,D,20000621,000000,13.9705,13.9922,13.4509,13.7117,2367614.3028229,0
+SYY.US,D,20000622,000000,13.69,13.8836,13.5171,13.8411,2042398.5763931,0
+SYY.US,D,20000623,000000,13.8648,14.1434,13.8173,13.8836,1271153.5340993,0
+SYY.US,D,20000626,000000,13.9705,14.0791,13.8173,13.8173,1318922.1785692,0
+SYY.US,D,20000627,000000,13.5379,14.0791,13.5379,14.013,1373080.7625105,0
+SYY.US,D,20000628,000000,14.0357,14.0357,13.6455,13.8105,1281712.3219139,0
+SYY.US,D,20000629,000000,13.7779,14.013,13.7779,13.8836,1278931.4024387,0
+SYY.US,D,20000630,000000,13.7117,14.6393,13.7117,14.6185,3641268.3360499,0
+SYY.US,D,20000703,000000,14.577,14.5967,14.2757,14.5553,1038974.5974816,0
+SYY.US,D,20000705,000000,14.6185,14.7914,14.336,14.5553,2042120.1807412,0
+SYY.US,D,20000706,000000,14.4881,14.577,14.2757,14.3607,1505828.9204534,0
+SYY.US,D,20000707,000000,14.4456,14.4881,14.0999,14.1434,1510275.1521008,0
+SYY.US,D,20000710,000000,14.0565,14.0999,13.9498,14.0565,2000186.7091346,0
+SYY.US,D,20000711,000000,14.0565,14.0791,13.929,13.9922,2545637.6925428,0
+SYY.US,D,20000712,000000,13.9053,14.0565,13.4875,14.0357,2949172.696105,0
+SYY.US,D,20000713,000000,13.9922,14.013,13.7473,13.8648,1522216.8070443,0
+SYY.US,D,20000714,000000,13.929,14.0791,13.7709,13.8105,1277267.1026144,0
+SYY.US,D,20000717,000000,13.8648,13.8836,13.5299,13.6376,1415296.6791603,0
+SYY.US,D,20000718,000000,13.6376,13.9498,13.5754,13.8411,1704124.5753688,0
+SYY.US,D,20000719,000000,13.8648,14.0791,13.8105,13.9922,1667746.8686256,0
+SYY.US,D,20000720,000000,14.1246,14.4674,14.1246,14.2293,2909183.9446702,0
+SYY.US,D,20000721,000000,14.251,14.3815,13.9053,13.9498,1141729.9264137,0
+SYY.US,D,20000724,000000,13.9053,13.929,13.7048,13.7473,1136730.9528538,0
+SYY.US,D,20000725,000000,13.7265,13.929,13.5981,13.8411,1612199.3434684,0
+SYY.US,D,20000726,000000,13.8836,13.9053,13.6376,13.6376,1885763.0591717,0
+SYY.US,D,20000727,000000,13.929,14.2955,13.6604,14.2293,2110999.3144057,0
+SYY.US,D,20000728,000000,14.2757,14.4229,14.2066,14.2955,2042673.9350014,0
+SYY.US,D,20000731,000000,14.336,14.4229,13.5981,13.7048,1738567.6854184,0
+SYY.US,D,20000801,000000,13.6178,14.1434,13.5299,14.0791,1921311.6530462,0
+SYY.US,D,20000802,000000,14.577,14.8645,14.1641,14.336,3043603.4888722,0
+SYY.US,D,20000803,000000,14.4229,14.4229,14.0357,14.2293,1724680.2979552,0
+SYY.US,D,20000804,000000,14.251,14.659,14.0565,14.5316,2170151.8101675,0
+SYY.US,D,20000807,000000,14.6185,14.6185,14.3143,14.4456,1800499.0759599,0
+SYY.US,D,20000808,000000,14.4674,14.5088,14.1641,14.4456,1793001.627968,0
+SYY.US,D,20000809,000000,14.3815,14.4456,14.0999,14.4031,1949637.1451894,0
+SYY.US,D,20000810,000000,14.4031,14.7459,14.3815,14.6827,2209589.8443857,0
+SYY.US,D,20000811,000000,14.7914,15.059,14.7914,14.9711,2213193.8026426,0
+SYY.US,D,20000814,000000,15.0354,15.0354,14.7074,14.8872,1118682.8158299,0
+SYY.US,D,20000815,000000,14.9277,14.9277,14.577,14.577,1279487.1813946,0
+SYY.US,D,20000816,000000,14.6185,14.8645,14.5088,14.6393,1708572.8317117,0
+SYY.US,D,20000817,000000,14.5967,14.8338,14.5967,14.7074,1106185.3819305,0
+SYY.US,D,20000818,000000,14.7074,15.0354,14.659,14.9059,2210421.9942978,0
+SYY.US,D,20000821,000000,14.9711,15.0354,14.9059,14.9711,1202000.0541743,0
+SYY.US,D,20000822,000000,14.9711,15.4463,14.9711,15.3614,2718106.329747,0
+SYY.US,D,20000823,000000,15.384,15.794,15.2724,15.7061,3107757.9952374,0
+SYY.US,D,20000824,000000,15.6853,15.6853,15.2319,15.3168,1759118.3462656,0
+SYY.US,D,20000825,000000,14.7459,14.9939,14.7301,14.8872,1471949.6881423,0
+SYY.US,D,20000828,000000,14.9277,15.059,14.7686,14.8338,1618866.6662438,0
+SYY.US,D,20000829,000000,15.059,15.059,14.7459,14.7686,1883540.9556959,0
+SYY.US,D,20000830,000000,14.8645,14.8872,14.5553,14.5967,1931031.2045138,0
+SYY.US,D,20000831,000000,14.577,14.7914,14.5316,14.7301,1866040.4988453,0
+SYY.US,D,20000901,000000,14.8338,14.8872,14.5967,14.6393,1915201.1215745,0
+SYY.US,D,20000905,000000,14.7301,14.7914,14.6185,14.6393,1473617.0250101,0
+SYY.US,D,20000906,000000,14.5967,14.8872,14.577,14.6827,1944083.4050214,0
+SYY.US,D,20000907,000000,14.659,14.7301,14.5553,14.5967,1461675.3700665,0
+SYY.US,D,20000908,000000,14.6185,14.7459,14.577,14.6185,2210984.8596885,0
+SYY.US,D,20000911,000000,14.6185,14.659,14.2955,14.5967,3531845.6843425,0
+SYY.US,D,20000912,000000,14.659,14.9711,14.6393,14.8723,1198387.9971348,0
+SYY.US,D,20000913,000000,14.9711,15.2952,14.9711,15.1015,1258659.1372433,0
+SYY.US,D,20000914,000000,15.0136,15.1015,14.8338,14.9504,2178485.4574628,0
+SYY.US,D,20000915,000000,14.8645,15.0808,14.8645,15.059,2629232.3141913,0
+SYY.US,D,20000918,000000,15.3168,15.3168,14.8131,15.1647,2528699.0887351,0
+SYY.US,D,20000919,000000,15.2101,15.2319,14.9277,15.1647,2704502.3996748,0
+SYY.US,D,20000920,000000,15.2101,15.2952,15.059,15.2952,2076836.6247035,0
+SYY.US,D,20000921,000000,15.384,15.6182,15.2319,15.5757,2341230.4938081,0
+SYY.US,D,20000922,000000,15.6646,15.9975,15.6438,15.9076,2362336.9336113,0
+SYY.US,D,20000925,000000,15.9718,15.9718,15.6646,15.8147,1330587.4625566,0
+SYY.US,D,20000926,000000,15.7713,15.95,15.6853,15.8147,1575822.6490731,0
+SYY.US,D,20000927,000000,15.7061,16.0379,15.6646,16.0379,1287540.4083424,0
+SYY.US,D,20000928,000000,15.9975,16.446,15.95,16.28,2844472.6470012,0
+SYY.US,D,20000929,000000,16.1466,16.1674,15.8147,16.1229,1285039.9092146,0
+SYY.US,D,20001002,000000,15.7475,16.1229,15.5332,15.95,2013240.9343377,0
+SYY.US,D,20001003,000000,15.8602,15.9975,15.794,15.9293,1584148.1975858,0
+SYY.US,D,20001004,000000,15.6182,15.9214,15.5964,15.7475,1582760.2687178,0
+SYY.US,D,20001005,000000,15.6646,15.9895,15.6646,15.7713,2222366.6862849,0
+SYY.US,D,20001006,000000,15.6853,15.7475,15.1785,15.4235,2610625.3611679,0
+SYY.US,D,20001009,000000,15.4463,15.5135,15.226,15.2645,1500000.8340249,0
+SYY.US,D,20001010,000000,15.4463,15.5964,15.226,15.4917,2814475.768599,0
+SYY.US,D,20001011,000000,15.4917,15.8147,15.4917,15.6182,1677194.0985284,0
+SYY.US,D,20001012,000000,15.6182,15.9214,15.384,15.7713,2139606.2392442,0
+SYY.US,D,20001013,000000,15.8602,16.0113,15.4463,15.7061,2342345.0887634,0
+SYY.US,D,20001016,000000,16.0489,16.3175,15.88,16.1674,2420105.5498964,0
+SYY.US,D,20001017,000000,16.2326,16.3639,16.0805,16.1466,1468333.5817115,0
+SYY.US,D,20001018,000000,16.1466,16.685,15.9895,16.1229,2224031.9984569,0
+SYY.US,D,20001019,000000,16.19,16.6632,16.1229,16.4696,1977687.2787241,0
+SYY.US,D,20001020,000000,16.3827,16.4054,16.1674,16.3403,1888538.9169078,0
+SYY.US,D,20001023,000000,16.3827,16.7058,16.3175,16.5565,1666910.6693221,0
+SYY.US,D,20001024,000000,16.5971,16.7058,16.4904,16.7058,2226809.8808887,0
+SYY.US,D,20001025,000000,16.6632,17.2332,16.6415,17.0376,2103224.4831097,0
+SYY.US,D,20001026,000000,17.1255,17.4297,16.9942,17.2994,3533788.3798187,0
+SYY.US,D,20001027,000000,17.336,17.6283,17.2796,17.5888,1840214.4934819,0
+SYY.US,D,20001030,000000,17.6718,18.3257,17.1877,18.2349,3499349.3191604,0
+SYY.US,D,20001031,000000,18.2565,18.3712,17.6283,18.2131,2793369.3287958,0
+SYY.US,D,20001101,000000,18.1706,18.4778,17.7814,17.9967,2798092.9437473,0
+SYY.US,D,20001102,000000,17.8002,17.9316,17.6935,17.7587,2833085.7586658,0
+SYY.US,D,20001103,000000,17.6718,17.9731,17.6283,17.8446,3617657.3477278,0
+SYY.US,D,20001106,000000,17.9731,18.4354,17.8891,18.3257,2156544.8430519,0
+SYY.US,D,20001107,000000,18.4146,18.4571,18.1064,18.4146,1294483.0897262,0
+SYY.US,D,20001108,000000,18.3712,18.6497,18.3001,18.5025,1674968.9580091,0
+SYY.US,D,20001109,000000,18.3928,19.0883,18.3712,18.8215,2592293.7667531,0
+SYY.US,D,20001110,000000,18.8661,19.1762,18.7594,18.8878,2185703.497455,0
+SYY.US,D,20001113,000000,19.113,19.1575,18.5233,18.7149,3737364.4409891,0
+SYY.US,D,20001114,000000,18.9115,18.9115,18.0393,18.144,3899277.3274222,0
+SYY.US,D,20001115,000000,18.3257,18.5865,17.9967,18.5865,4004256.7845257,0
+SYY.US,D,20001116,000000,18.4571,18.9332,18.4354,18.9115,5068505.657806,0
+SYY.US,D,20001117,000000,19.0182,19.0675,18.2565,18.3928,3243008.6770037,0
+SYY.US,D,20001120,000000,18.4354,18.6329,18.3257,18.5637,3223289.1537208,0
+SYY.US,D,20001121,000000,18.6092,19.2206,18.5637,19.1762,4331420.2681708,0
+SYY.US,D,20001122,000000,19.4143,19.6049,19.0429,19.195,3156636.1729235,0
+SYY.US,D,20001124,000000,19.113,19.113,18.5865,18.7594,804846.89130081,0
+SYY.US,D,20001127,000000,18.7416,18.8443,18.4146,18.7811,3667375.7741086,0
+SYY.US,D,20001128,000000,18.8661,19.113,18.7416,19.0182,2414549.7850328,0
+SYY.US,D,20001129,000000,19.1575,19.7165,19.0883,19.6771,2954452.0900124,0
+SYY.US,D,20001130,000000,20.0929,20.1354,18.8661,19.2858,4056193.2649911,0
+SYY.US,D,20001201,000000,19.3273,19.3273,18.8215,18.8443,3821237.4582895,0
+SYY.US,D,20001204,000000,18.9115,19.8756,18.8878,19.8538,6149693.134894,0
+SYY.US,D,20001205,000000,19.8756,19.9635,19.0675,19.2414,5070445.3162387,0
+SYY.US,D,20001206,000000,19.2414,19.4587,19.0883,19.3086,2973334.4016441,0
+SYY.US,D,20001207,000000,19.4587,19.6543,19.4143,19.4992,2036566.4405734,0
+SYY.US,D,20001208,000000,19.4992,19.521,19.1347,19.4143,2286798.5759541,0
+SYY.US,D,20001211,000000,19.4143,19.4143,18.5411,18.6329,3233842.8797962,0
+SYY.US,D,20001212,000000,18.6497,18.8038,18.144,18.3257,3451027.9327781,0
+SYY.US,D,20001213,000000,18.3257,18.7149,18.1914,18.4354,3679592.7876606,0
+SYY.US,D,20001214,000000,18.4571,19.4143,18.3928,19.2414,4152841.099495,0
+SYY.US,D,20001215,000000,19.195,19.2858,19.113,19.195,5402053.0068355,0
+SYY.US,D,20001218,000000,19.3718,19.3718,18.5865,18.8038,3306750.1454563,0
+SYY.US,D,20001219,000000,18.8038,19.2414,18.7594,19.195,2396087.5977486,0
+SYY.US,D,20001220,000000,18.9747,19.4992,18.9332,19.3273,3236345.4036196,0
+SYY.US,D,20001221,000000,18.6704,19.8538,18.6704,19.5852,3193434.0040139,0
+SYY.US,D,20001222,000000,19.4143,19.7165,19.3718,19.4143,1123128.0351294,0
+SYY.US,D,20001226,000000,19.3273,19.8538,19.3273,19.8034,1620537.0401551,0
+SYY.US,D,20001227,000000,19.9862,20.6392,19.8973,20.2431,2961252.0303528,0
+SYY.US,D,20001228,000000,20.4149,20.9859,20.331,20.813,1761200.7457416,0
+SYY.US,D,20001229,000000,21.2002,21.2427,20.8565,20.9414,3441303.3195712,0
+SYY.US,D,20010102,000000,20.9414,20.9414,19.9862,20.2431,3136642.3033799,0
+SYY.US,D,20010103,000000,20.2055,20.5947,19.0675,19.2414,4015643.6728612,0
+SYY.US,D,20010104,000000,18.8967,18.9402,16.439,17.9731,8779206.8817806,0
+SYY.US,D,20010105,000000,18.0175,18.2843,17.5819,18.2349,4633862.2179296,0
+SYY.US,D,20010108,000000,18.2843,18.2843,17.5355,18.062,2898625.1568556,0
+SYY.US,D,20010109,000000,17.9731,18.3712,17.7587,18.1064,2623262.4990673,0
+SYY.US,D,20010110,000000,18.062,18.1914,17.6649,18.144,1764535.4194772,0
+SYY.US,D,20010111,000000,18.144,18.1914,17.4515,17.9316,2226809.8808887,0
+SYY.US,D,20010112,000000,17.9316,17.9731,17.1038,17.5819,2040733.2642209,0
+SYY.US,D,20010116,000000,17.8446,17.9316,17.2796,17.9316,1939503.5434612,0
+SYY.US,D,20010117,000000,17.9316,18.144,17.3606,17.5819,3159001.0174427,0
+SYY.US,D,20010118,000000,17.9316,18.0175,17.5819,17.8446,2170848.3054711,0
+SYY.US,D,20010119,000000,17.8446,17.8891,17.1483,17.2796,4416681.2143392,0
+SYY.US,D,20010122,000000,17.4891,17.7153,16.8341,17.1483,2370809.2725586,0
+SYY.US,D,20010123,000000,17.1483,17.1877,16.6188,16.9655,3725698.144654,0
+SYY.US,D,20010124,000000,16.8815,17.6214,16.6188,17.6214,4689133.3721305,0
+SYY.US,D,20010125,000000,17.5355,18.1914,17.4891,18.0175,2886409.1556514,0
+SYY.US,D,20010126,000000,18.144,18.3712,18.062,18.3712,3103450.455242,0
+SYY.US,D,20010129,000000,18.3001,18.6171,18.1322,18.3712,2584385.3055443,0
+SYY.US,D,20010130,000000,18.3712,18.7149,18.2279,18.3494,2381362.998634,0
+SYY.US,D,20010131,000000,18.4709,18.8749,18.4709,18.8374,2762123.2131775,0
+SYY.US,D,20010201,000000,18.8374,19.1051,18.4068,19.1051,1676077.4788775,0
+SYY.US,D,20010202,000000,18.9253,19.0675,18.7742,18.9115,1317117.1623973,0
+SYY.US,D,20010205,000000,18.9253,18.9934,18.8571,18.9402,1542071.9849358,0
+SYY.US,D,20010206,000000,18.9618,19.1051,18.8513,18.9046,1958663.2383969,0
+SYY.US,D,20010207,000000,18.8967,18.8967,18.5411,18.6556,3158164.8181392,0
+SYY.US,D,20010208,000000,18.7534,19.2414,18.6556,19.1713,2113634.4557941,0
+SYY.US,D,20010209,000000,19.5911,19.5911,19.2029,19.2928,1595259.7273129,0
+SYY.US,D,20010212,000000,19.2206,19.4795,19.1051,19.2494,1492224.9903812,0
+SYY.US,D,20010213,000000,19.3857,19.599,19.0814,19.4143,1603732.0662602,0
+SYY.US,D,20010214,000000,19.4143,19.4143,18.8967,19.0755,2826561.1769338,0
+SYY.US,D,20010215,000000,19.0755,19.0755,18.6171,18.8967,2857110.7972484,0
+SYY.US,D,20010216,000000,18.8215,18.957,18.626,18.788,2195843.1732701,0
+SYY.US,D,20010220,000000,18.9618,19.2286,18.8215,18.9402,1839238.5901787,0
+SYY.US,D,20010221,000000,18.948,19.2928,18.9046,19.0755,1766895.2022572,0
+SYY.US,D,20010222,000000,19.1417,19.3145,18.626,18.8749,2396637.3026175,0
+SYY.US,D,20010223,000000,18.8967,19.0962,18.7811,19.0093,2034903.1530969,0
+SYY.US,D,20010226,000000,19.2414,19.2414,18.9826,19.0567,2326373.2771285,0
+SYY.US,D,20010227,000000,18.8967,19.0675,18.7327,18.9402,1536515.2077244,0
+SYY.US,D,20010228,000000,19.034,19.1288,18.8661,19.0755,1571928.1469905,0
+SYY.US,D,20010301,000000,19.0755,19.1347,18.6556,18.7969,1911036.3226226,0
+SYY.US,D,20010302,000000,18.7969,18.8374,18.1914,18.7416,2773230.6935133,0
+SYY.US,D,20010305,000000,18.4709,18.7534,18.4423,18.6497,1716624.0339638,0
+SYY.US,D,20010306,000000,18.8215,18.8215,18.2052,18.3059,1762174.6243492,0
+SYY.US,D,20010307,000000,18.3712,18.4492,17.8516,18.1262,2061561.3083723,0
+SYY.US,D,20010308,000000,18.0906,18.7811,18.0906,18.5786,1360303.9206113,0
+SYY.US,D,20010309,000000,18.4709,18.6556,18.2921,18.6023,1337669.8479402,0
+SYY.US,D,20010312,000000,18.5095,18.5559,18.0303,18.1914,1544165.5202379,0
+SYY.US,D,20010313,000000,17.8446,18.1776,17.7073,18.0837,1739123.4643743,0
+SYY.US,D,20010314,000000,18.1262,18.1528,17.4219,17.5424,1996575.6644428,0
+SYY.US,D,20010315,000000,17.8812,18.0175,17.4891,18.0087,2289434.7296903,0
+SYY.US,D,20010316,000000,17.0376,18.3336,17.0376,18.3336,4187557.5434573,0
+SYY.US,D,20010319,000000,18.1914,18.3336,18.0906,18.1262,1854793.3145096,0
+SYY.US,D,20010320,000000,18.0531,18.378,17.9622,17.9967,1526940.4219957,0
+SYY.US,D,20010321,000000,17.4891,18.0531,17.4891,17.7587,2237781.7066159,0
+SYY.US,D,20010322,000000,17.6016,17.896,17.4585,17.6352,3145526.6678921,0
+SYY.US,D,20010323,000000,17.3172,17.6866,17.3112,17.6016,3193851.0913179,0
+SYY.US,D,20010326,000000,17.7735,18.0531,17.5661,17.9474,1549993.6066664,0
+SYY.US,D,20010327,000000,17.8812,18.2635,17.8812,18.1973,2246389.7001718,0
+SYY.US,D,20010328,000000,18.1618,18.4927,18.1618,18.2921,2040316.1769171,0
+SYY.US,D,20010329,000000,18.3001,18.4927,18.1618,18.3336,1325868.9093443,0
+SYY.US,D,20010330,000000,18.2635,18.788,18.2052,18.5479,2250412.7704283,0
+SYY.US,D,20010402,000000,18.5095,18.8828,18.5095,18.8107,1720100.4363949,0
+SYY.US,D,20010403,000000,18.6784,18.788,18.0906,18.3494,1470974.7971869,0
+SYY.US,D,20010404,000000,18.1064,18.5865,18.0986,18.4354,1827436.6392349,0
+SYY.US,D,20010405,000000,18.386,18.4146,18.137,18.4018,2155021.2595753,0
+SYY.US,D,20010406,000000,18.7663,19.0261,18.5865,18.7742,2900433.210071,0
+SYY.US,D,20010409,000000,18.7742,19.1051,18.6556,18.948,1099654.7261114,0
+SYY.US,D,20010410,000000,18.948,19.0883,18.7663,19.0093,1855488.7974655,0
+SYY.US,D,20010411,000000,18.8374,18.8374,18.0303,18.2477,2362895.7496106,0
+SYY.US,D,20010412,000000,18.4216,18.5944,18.2052,18.4284,1430429.2544482,0
+SYY.US,D,20010416,000000,18.5944,19.0093,18.4709,18.948,2084336.0973911,0
+SYY.US,D,20010417,000000,18.9046,19.0883,18.7663,19.0883,1992962.5950554,0
+SYY.US,D,20010418,000000,19.2572,19.3857,18.9402,18.948,3149136.700236,0
+SYY.US,D,20010419,000000,19.0814,19.6049,18.9876,19.3857,2052115.0908174,0
+SYY.US,D,20010420,000000,19.5388,19.5733,19.0093,19.1219,2089475.7872985,0
+SYY.US,D,20010423,000000,19.1417,19.2661,18.6912,18.8749,1654276.5684663,0
+SYY.US,D,20010424,000000,18.948,19.2286,18.7663,18.957,2216394.8464652,0
+SYY.US,D,20010425,000000,19.0814,19.3481,19.0093,19.3086,1341693.9305445,0
+SYY.US,D,20010426,000000,19.3086,19.8904,19.2286,19.8202,2267356.4359751,0
+SYY.US,D,20010427,000000,19.9635,20.3171,19.8904,20.1739,2533696.0375992,0
+SYY.US,D,20010430,000000,20.1986,20.2144,19.5062,19.7314,2208341.6195175,0
+SYY.US,D,20010501,000000,19.438,19.7037,19.438,19.6455,2230002.8259287,0
+SYY.US,D,20010502,000000,19.6455,19.6958,19.4795,19.6455,1982273.2143714,0
+SYY.US,D,20010503,000000,19.4992,19.4992,19.0626,19.4143,2139606.2392442,0
+SYY.US,D,20010504,000000,18.948,19.7314,18.948,19.7314,1759949.4838299,0
+SYY.US,D,20010507,000000,19.5733,19.9635,19.4992,19.7828,1343359.2427167,0
+SYY.US,D,20010508,000000,19.9239,20.3448,19.8202,20.1354,2929593.8891697,0
+SYY.US,D,20010509,000000,20.1739,20.2055,19.6958,19.7828,1462227.0996312,0
+SYY.US,D,20010510,000000,19.8538,19.9388,19.599,19.8034,2126546.9523018,0
+SYY.US,D,20010511,000000,19.8756,19.9793,19.6049,19.7511,1437094.552528,0
+SYY.US,D,20010514,000000,20.0622,20.0622,19.599,19.6889,2204591.8831737,0
+SYY.US,D,20010515,000000,19.6819,20.002,19.4923,19.7738,1756480.1678337,0
+SYY.US,D,20010516,000000,20.002,20.5157,19.9091,20.4545,2651312.6326021,0
+SYY.US,D,20010517,000000,20.7103,20.8822,20.4603,20.7833,2884885.5721748,0
+SYY.US,D,20010518,000000,20.7833,20.7833,20.2341,20.331,2075031.6085316,0
+SYY.US,D,20010521,000000,20.4545,20.5245,20.0622,20.2431,2039761.410309,0
+SYY.US,D,20010522,000000,20.1739,20.4149,19.9714,20.331,1315589.5295294,0
+SYY.US,D,20010523,000000,20.2657,20.4149,20.084,20.1739,1748012.8906255,0
+SYY.US,D,20010524,000000,20.2431,20.4297,19.9239,20.3448,1852438.5934687,0
+SYY.US,D,20010525,000000,20.3448,20.5947,20.2657,20.3774,1564570.4029984,0
+SYY.US,D,20010529,000000,20.3448,20.5947,20.1739,20.4949,1936172.919117,0
+SYY.US,D,20010530,000000,20.5947,20.9622,20.5364,20.8347,1867157.1184962,0
+SYY.US,D,20010531,000000,21.0066,21.0373,20.7537,20.8604,1446954.8203434,0
+SYY.US,D,20010601,000000,20.7685,21.0373,20.6036,20.9701,1242269.2259567,0
+SYY.US,D,20010604,000000,21.0066,21.0066,20.8604,20.9997,805270.05269166,0
+SYY.US,D,20010605,000000,21.0273,21.137,20.891,21.0689,1424874.5019325,0
+SYY.US,D,20010606,000000,21.0609,21.0896,20.7685,20.7962,1560545.3080462,0
+SYY.US,D,20010607,000000,20.4861,20.9474,20.4861,20.8189,1313367.4260535,0
+SYY.US,D,20010608,000000,20.8673,20.891,20.731,20.8417,1437788.0107881,0
+SYY.US,D,20010611,000000,20.8051,20.8051,20.3517,20.3636,1732873.2289028,0
+SYY.US,D,20010612,000000,20.3448,20.5947,20.3378,20.4386,1674137.8204448,0
+SYY.US,D,20010613,000000,20.2806,20.4297,20.0988,20.0988,2069060.7810598,0
+SYY.US,D,20010614,000000,20.0988,20.2341,20.002,20.0692,1744116.3638471,0
+SYY.US,D,20010615,000000,19.8538,20.331,19.8538,20.0079,2329567.2345164,0
+SYY.US,D,20010618,000000,20.002,20.0692,19.836,19.9793,1431258.3673169,0
+SYY.US,D,20010619,000000,19.9239,19.9714,19.7828,19.9161,1458897.4876347,0
+SYY.US,D,20010620,000000,19.8538,20.2055,19.8538,20.0139,2021151.4202422,0
+SYY.US,D,20010621,000000,19.9042,20.0464,19.7828,19.9239,2831277.7054503,0
+SYY.US,D,20010622,000000,19.9388,20.2341,19.8756,19.9477,2315820.5634008,0
+SYY.US,D,20010625,000000,20.2055,20.3942,19.8272,19.8538,2091560.2114702,0
+SYY.US,D,20010626,000000,19.8202,20.2431,19.759,19.9793,1215472.3790292,0
+SYY.US,D,20010627,000000,19.9793,20.3171,19.9388,20.1077,1515968.5962685,0
+SYY.US,D,20010628,000000,20.1354,20.5423,20.0988,20.4742,1994767.6112274,0
+SYY.US,D,20010629,000000,20.6254,20.6254,19.0498,19.0498,3899555.723074,0
+SYY.US,D,20010702,000000,19.5733,20.3774,19.0498,20.0544,2303465.8705446,0
+SYY.US,D,20010703,000000,20.0464,20.1206,19.7314,19.9388,882475.7472166,0
+SYY.US,D,20010705,000000,19.5556,19.7896,19.4795,19.5476,2484677.1435654,0
+SYY.US,D,20010706,000000,19.5852,19.7165,19.3857,19.4143,1953664.2648372,0
+SYY.US,D,20010709,000000,19.4291,19.6958,19.4143,19.4449,2410108.6151247,0
+SYY.US,D,20010710,000000,19.6217,20.0464,19.4795,19.9556,2124328.8982172,0
+SYY.US,D,20010711,000000,19.7738,20.2569,19.7738,19.9477,2409829.2071249,0
+SYY.US,D,20010712,000000,19.8973,20.2273,19.8835,20.1847,1971024.00534,0
+SYY.US,D,20010713,000000,20.1492,20.5039,20.0386,20.4603,1936172.919117,0
+SYY.US,D,20010716,000000,20.5749,20.6757,20.3576,20.6134,1260597.7833282,0
+SYY.US,D,20010717,000000,20.645,20.9997,20.3942,20.9266,2703109.4090677,0
+SYY.US,D,20010718,000000,20.8189,20.9859,20.3843,20.5423,2020598.6783297,0
+SYY.US,D,20010719,000000,20.4861,20.5364,19.9793,20.2657,2825448.606674,0
+SYY.US,D,20010720,000000,20.2569,20.3774,20.1986,20.331,1966162.7110845,0
+SYY.US,D,20010723,000000,20.2569,20.2875,19.8479,19.9091,1521800.7320882,0
+SYY.US,D,20010724,000000,19.9042,19.9042,19.273,19.4222,2503142.3678933,0
+SYY.US,D,20010725,000000,19.3402,19.5298,19.1644,19.4449,3256618.6811629,0
+SYY.US,D,20010726,000000,19.4992,19.6771,19.1881,19.6217,2573138.1212086,0
+SYY.US,D,20010727,000000,19.5733,19.7828,19.4291,19.6049,1364053.6569551,0
+SYY.US,D,20010730,000000,19.513,19.5852,18.3573,18.8661,3817069.6222939,0
+SYY.US,D,20010731,000000,18.8661,18.9747,18.7465,18.8749,3912884.2945379,0
+SYY.US,D,20010801,000000,18.8443,19.0626,18.0778,18.5637,6428390.4664177,0
+SYY.US,D,20010802,000000,18.9876,19.4143,18.709,19.3402,3410196.9079528,0
+SYY.US,D,20010803,000000,19.2118,19.5476,19.2118,19.4736,1798280.0095274,0
+SYY.US,D,20010806,000000,19.6958,19.7106,19.4143,19.5556,1844800.4291292,0
+SYY.US,D,20010807,000000,19.6958,19.8687,19.5556,19.759,1771478.1008609,0
+SYY.US,D,20010808,000000,19.7511,19.9042,19.4656,19.6543,2621598.199243,0
+SYY.US,D,20010809,000000,19.6771,19.8202,19.513,19.521,1935889.461726,0
+SYY.US,D,20010810,000000,19.5556,19.6819,19.3273,19.5556,2046430.75778,0
+SYY.US,D,20010813,000000,19.7966,19.836,19.4449,19.5634,1370858.6590346,0
+SYY.US,D,20010814,000000,19.5911,19.759,19.4291,19.7106,1100351.2214151,0
+SYY.US,D,20010815,000000,19.5852,19.9388,19.5852,19.8538,1635805.2700516,0
+SYY.US,D,20010816,000000,19.6771,20.2203,19.6633,20.2203,2561330.0961779,0
+SYY.US,D,20010817,000000,19.9793,20.1136,19.8835,20.0692,1389182.1546669,0
+SYY.US,D,20010820,000000,19.9388,20.2569,19.9388,20.2569,1175474.5164639,0
+SYY.US,D,20010821,000000,20.3378,20.3517,20.1423,20.2569,1418346.883157,0
+SYY.US,D,20010822,000000,20.1136,20.1206,19.759,20.0139,1950749.715449,0
+SYY.US,D,20010823,000000,20.167,20.2489,19.9091,20.0139,1916867.4460944,0
+SYY.US,D,20010824,000000,20.1847,20.3102,19.8973,20.0267,1827160.2682787,0
+SYY.US,D,20010827,000000,20.0267,20.0988,19.6819,19.7442,1775919.2707691,0
+SYY.US,D,20010828,000000,19.8687,19.9309,19.7314,19.7828,1948109.5123215,0
+SYY.US,D,20010829,000000,19.836,19.8479,19.6049,19.6138,1077578.4570919,0
+SYY.US,D,20010830,000000,19.5556,19.9477,19.4449,19.599,2021010.7038945,0
+SYY.US,D,20010831,000000,19.6889,20.0139,19.513,19.7106,1421122.7408932,0
+SYY.US,D,20010904,000000,19.8835,20.3102,19.7442,19.9951,1831743.1668825,0
+SYY.US,D,20010905,000000,19.9042,19.9042,19.513,19.7314,1842988.3265225,0
+SYY.US,D,20010906,000000,19.7314,19.8687,19.4143,19.6455,2219864.1624614,0
+SYY.US,D,20010907,000000,19.1644,19.513,19.1219,19.1644,2683670.3061322,0
+SYY.US,D,20010910,000000,18.9174,19.5782,18.9115,19.5476,1749535.4617542,0
+SYY.US,D,20010917,000000,18.8177,19.1713,18.6329,18.8443,3666125.5245447,0
+SYY.US,D,20010918,000000,18.8443,19.0962,18.6704,18.7811,4641645.1480082,0
+SYY.US,D,20010919,000000,18.709,18.7811,16.8411,17.249,8503843.2116446,0
+SYY.US,D,20010920,000000,17.0534,17.1483,16.2256,16.3551,6391316.264371,0
+SYY.US,D,20010921,000000,15.2952,16.19,15.2952,15.627,7254624.2178692,0
+SYY.US,D,20010924,000000,16.1071,16.9942,15.8928,16.9655,3809709.8536063,0
+SYY.US,D,20010925,000000,17.2332,17.3685,16.8411,16.8815,6916494.9825838,0
+SYY.US,D,20010926,000000,17.2332,17.336,16.8203,17.1591,2890437.287647,0
+SYY.US,D,20010927,000000,17.1591,17.9809,17.1591,17.8071,3617657.3477278,0
+SYY.US,D,20010928,000000,17.9247,18.3573,17.6491,17.9622,3249817.7284746,0
+SYY.US,D,20011001,000000,17.8516,18.062,17.6086,17.9681,3131086.5385165,0
+SYY.US,D,20011002,000000,17.7231,18.137,17.5888,18.1064,2729773.63843,0
+SYY.US,D,20011003,000000,18.1064,19.195,17.9967,18.9046,4864654.2380272,0
+SYY.US,D,20011004,000000,18.6497,18.9402,18.5637,18.6092,4261848.6885941,0
+SYY.US,D,20011005,000000,18.5163,18.7238,18.1618,18.4216,3218571.6128563,0
+SYY.US,D,20011008,000000,18.2477,18.2565,17.6283,18.0175,2381505.7396774,0
+SYY.US,D,20011009,000000,17.8446,17.9809,17.1403,17.7814,2615898.6809883,0
+SYY.US,D,20011010,000000,17.7953,18.3188,17.6352,18.2565,2122105.7823936,0
+SYY.US,D,20011011,000000,18.0906,18.2713,17.5948,17.8071,2698527.5228117,0
+SYY.US,D,20011012,000000,17.5819,17.7893,17.4643,17.7893,3436444.0500113,0
+SYY.US,D,20011015,000000,17.5266,17.7587,17.3438,17.5266,3079985.2450066,0
+SYY.US,D,20011016,000000,17.6866,17.8446,17.2796,17.4891,3824149.9829819,0
+SYY.US,D,20011017,000000,17.1719,17.3853,16.9517,17.0158,5189868.9521091,0
+SYY.US,D,20011018,000000,17.0158,17.5582,16.9458,17.1877,3232734.3589279,0
+SYY.US,D,20011019,000000,17.2421,17.5819,16.9942,17.3685,1730095.346471,0
+SYY.US,D,20011022,000000,17.2085,17.5661,16.9724,17.1038,2762405.6582207,0
+SYY.US,D,20011023,000000,17.3112,17.7231,17.2796,17.5355,2809473.7579957,0
+SYY.US,D,20011024,000000,17.7073,18.1618,17.3112,17.3112,2615898.6809883,0
+SYY.US,D,20011025,000000,17.2085,17.6491,17.0969,17.6491,2650479.4703421,0
+SYY.US,D,20011026,000000,17.5266,17.8071,17.3853,17.5819,1853683.7812934,0
+SYY.US,D,20011029,000000,17.4219,17.7153,17.2924,17.3853,1183109.64376,0
+SYY.US,D,20011030,000000,17.3942,17.4515,17,17.1877,2612434.4267312,0
+SYY.US,D,20011031,000000,16.9231,17.5424,16.8203,17,2949592.8204524,0
+SYY.US,D,20011101,000000,16.9586,17.1551,16.8341,17.0376,3352854.490102,0
+SYY.US,D,20011102,000000,16.9655,17.2569,16.8341,17.1403,2404417.1956526,0
+SYY.US,D,20011105,000000,17.3112,17.7399,17.1403,17.6718,2083083.8231315,0
+SYY.US,D,20011106,000000,17.5819,17.6283,16.9231,16.9586,4681632.8870952,0
+SYY.US,D,20011107,000000,17.1038,17.7399,17.0682,17.5948,4552068.5630618,0
+SYY.US,D,20011108,000000,17.5888,17.7587,17.4585,17.5098,3421447.1293318,0
+SYY.US,D,20011109,000000,17.3853,17.5582,17.008,17.5029,3099838.3982025,0
+SYY.US,D,20011112,000000,17.3438,17.5661,17.0821,17.3991,1823271.840283,0
+SYY.US,D,20011113,000000,16.9942,17.4891,16.9942,17.4357,2257910.2184201,0
+SYY.US,D,20011114,000000,17.9168,17.9681,17.4821,17.9681,2856692.6975967,0
+SYY.US,D,20011115,000000,17.9168,18.3001,17.9168,18.0087,3823319.8577654,0
+SYY.US,D,20011116,000000,18.0906,18.3712,17.9731,18.0699,2413720.6721642,0
+SYY.US,D,20011119,000000,17.9809,18.0245,17.6283,17.9681,2299435.7138534,0
+SYY.US,D,20011120,000000,17.8812,18.0906,17.7735,18.0778,1972548.6011645,0
+SYY.US,D,20011121,000000,17.9168,18.2349,17.823,18.0303,1025087.2100184,0
+SYY.US,D,20011123,000000,17.8594,18.0699,17.7321,18.0462,714730.72496379,0
+SYY.US,D,20011126,000000,18.0462,18.0531,17.7656,17.9316,2911544.7397981,0
+SYY.US,D,20011127,000000,17.7399,17.8812,17.6214,17.7231,2779345.2743763,0
+SYY.US,D,20011128,000000,17.8071,17.9168,17.4772,17.5266,3976070.9963824,0
+SYY.US,D,20011129,000000,17.5355,17.7735,17.2866,17.5503,2657424.1764215,0
+SYY.US,D,20011130,000000,17.5582,17.657,17.1877,17.336,2843081.6810897,0
+SYY.US,D,20011203,000000,17.336,17.5948,17.2253,17.4357,2179874.3986787,0
+SYY.US,D,20011204,000000,17.3853,17.6866,17.2796,17.6866,2170848.3054711,0
+SYY.US,D,20011205,000000,17.3853,17.8733,17.0969,17.6935,4603732.7219623,0
+SYY.US,D,20011206,000000,17.6866,17.7231,17.0682,17.2994,3473663.017797,0
+SYY.US,D,20011207,000000,17.1719,17.4891,17.0682,17.4891,2856135.906293,0
+SYY.US,D,20011210,000000,17.3853,17.6283,17.3853,17.5661,3053460.7196441,0
+SYY.US,D,20011211,000000,17.4891,17.5819,17.1799,17.2421,2372752.9803825,0
+SYY.US,D,20011212,000000,17.4081,17.4515,17.0446,17.1038,4101459.3856376,0
+SYY.US,D,20011213,000000,17.2796,17.7587,17.2253,17.4585,3176355.6962064,0
+SYY.US,D,20011214,000000,17.2796,17.8002,17.2796,17.7073,2826561.1769338,0
+SYY.US,D,20011217,000000,17.6283,17.8891,17.6016,17.6283,3514487.9685353,0
+SYY.US,D,20011218,000000,17.6352,17.8891,17.3764,17.5582,2242358.5311327,0
+SYY.US,D,20011219,000000,17.6283,18.0175,17.5582,17.8071,3230925.2933647,0
+SYY.US,D,20011220,000000,17.7735,18.2349,17.7656,18.0986,2726719.385042,0
+SYY.US,D,20011221,000000,18.3712,19.0014,18.1835,19.0014,6543510.6116842,0
+SYY.US,D,20011224,000000,18.8285,18.9332,18.7465,18.8661,1308508.1564936,0
+SYY.US,D,20011226,000000,18.7238,19.034,18.6912,18.8661,1323363.3484775,0
+SYY.US,D,20011227,000000,18.9698,18.9876,18.6171,18.9826,1634560.0822268,0
+SYY.US,D,20011228,000000,18.8443,18.8749,18.3336,18.6556,1941167.8432855,0
+SYY.US,D,20011231,000000,18.5637,18.6784,18.378,18.4927,1551238.7944912,0
+SYY.US,D,20020102,000000,18.4146,18.7969,18.1776,18.7811,2658948.772246,0
+SYY.US,D,20020103,000000,18.6784,18.8038,18.4492,18.6991,3041658.7687004,0
+SYY.US,D,20020104,000000,18.6438,18.6784,18.0462,18.3336,3045131.1217401,0
+SYY.US,D,20020107,000000,18.22,18.3712,17.9809,18.0906,2516617.7297917,0
+SYY.US,D,20020108,000000,17.9168,18.3257,17.8891,18.1064,4800637.4109661,0
+SYY.US,D,20020109,000000,18.1192,18.5411,18.1192,18.3336,2819335.0381589,0
+SYY.US,D,20020110,000000,18.3257,18.6438,18.3109,18.5095,3400482.4182241,0
+SYY.US,D,20020111,000000,18.3712,18.4354,18.1706,18.4354,1834102.9496625,0
+SYY.US,D,20020114,000000,18.4018,18.4492,18.1528,18.3642,1707598.9531041,0
+SYY.US,D,20020115,000000,18.3494,18.7534,18.2279,18.6704,1904372.0368907,0
+SYY.US,D,20020116,000000,18.6023,19.1881,18.4018,18.4709,2827251.5981504,0
+SYY.US,D,20020117,000000,18.7534,19.1051,18.4857,19.034,2785315.0895002,0
+SYY.US,D,20020118,000000,19.034,19.0675,18.5865,18.8571,2191260.2746664,0
+SYY.US,D,20020122,000000,18.8571,19.2029,18.7594,19.0755,1967136.5896921,0
+SYY.US,D,20020123,000000,19.0498,19.5298,18.8374,19.3007,3943992.730852,0
+SYY.US,D,20020124,000000,19.1051,19.5298,19.1051,19.521,2928485.3683014,0
+SYY.US,D,20020125,000000,19.4923,20.1739,19.3145,20.1739,3888170.8594343,0
+SYY.US,D,20020128,000000,20.0079,20.1927,19.8272,20.1739,2587993.3131925,0
+SYY.US,D,20020129,000000,20.0622,20.3774,19.8538,19.9556,2475516.4080971,0
+SYY.US,D,20020130,000000,19.9556,20.9336,19.9556,20.7034,3531008.4726913,0
+SYY.US,D,20020131,000000,20.5364,21.0215,20.5245,20.9622,4320174.096183,0
+SYY.US,D,20020201,000000,20.6964,20.9118,20.0988,20.6254,3458942.4680738,0
+SYY.US,D,20020204,000000,20.5245,20.653,20.1739,20.2944,2631601.2081018,0
+SYY.US,D,20020205,000000,20.3102,20.6322,20.1986,20.3942,2788926.1341919,0
+SYY.US,D,20020206,000000,20.2431,20.5245,19.8973,20.4149,2948482.2748884,0
+SYY.US,D,20020207,000000,20.2569,20.6392,20.1423,20.3724,2463149.5670671,0
+SYY.US,D,20020208,000000,19.6771,19.8202,19.2858,19.766,4902286.2437254,0
+SYY.US,D,20020211,000000,19.6958,20.3171,19.6633,20.3102,4341413.1535513,0
+SYY.US,D,20020212,000000,20.0622,20.2055,19.7828,20.1492,3017912.1257696,0
+SYY.US,D,20020213,000000,20.1581,20.5107,20.002,20.5039,1898813.2349837,0
+SYY.US,D,20020214,000000,20.5245,20.8673,20.3942,20.7399,2552162.2742749,0
+SYY.US,D,20020215,000000,20.5245,20.891,20.4673,20.7685,1813276.9302069,0
+SYY.US,D,20020219,000000,20.7685,20.7962,20.3843,20.6254,1872010.3139692,0
+SYY.US,D,20020220,000000,20.7962,21.215,20.4673,20.9622,3147053.2884122,0
+SYY.US,D,20020221,000000,20.9622,21.1934,20.4297,20.4603,1909088.5654072,0
+SYY.US,D,20020222,000000,20.2431,20.9474,20.1927,20.7607,2310822.6021888,0
+SYY.US,D,20020225,000000,20.6964,21.3099,20.6964,21.215,2520087.0457879,0
+SYY.US,D,20020226,000000,21.1578,21.4808,21.0837,21.3375,2847663.5673457,0
+SYY.US,D,20020227,000000,21.3375,21.4086,20.8051,20.9474,2046430.75778,0
+SYY.US,D,20020228,000000,20.731,21.38,20.731,20.9266,3050265.7499085,0
+SYY.US,D,20020301,000000,20.9997,21.0481,20.5245,20.9266,2503563.5045885,0
+SYY.US,D,20020304,000000,20.6964,21.1163,20.6964,20.9552,3036241.6954889,0
+SYY.US,D,20020305,000000,20.9118,21.2269,20.8268,21.1804,2413161.8561648,0
+SYY.US,D,20020306,000000,20.9118,21.1934,20.8051,21.0689,2201676.3214377,0
+SYY.US,D,20020307,000000,21.0837,21.0896,20.7478,20.8752,2256247.9432915,0
+SYY.US,D,20020308,000000,20.8822,21.2496,20.8822,21.2348,4045637.5142199,0
+SYY.US,D,20020311,000000,21.2348,21.2496,20.9701,21.221,2402052.3511333,0
+SYY.US,D,20020312,000000,20.731,21.0896,20.5947,21.0421,2459820.9674186,0
+SYY.US,D,20020313,000000,21.0421,21.0481,20.5245,20.6628,3099838.3982025,0
+SYY.US,D,20020314,000000,20.6628,21.0421,20.645,20.8347,1978241.0329844,0
+SYY.US,D,20020315,000000,20.9118,20.9118,20.5947,20.7685,3037215.5740965,0
+SYY.US,D,20020318,000000,20.5947,20.7241,20.2203,20.7034,2437739.6366598,0
+SYY.US,D,20020319,000000,20.7685,21.0561,20.731,21.0481,2517450.8920516,0
+SYY.US,D,20020320,000000,21.0837,21.0837,20.731,20.7962,1585673.8057581,0
+SYY.US,D,20020321,000000,20.6322,20.9859,20.5601,20.8051,1204220.1329546,0
+SYY.US,D,20020322,000000,20.6322,21.1232,20.6322,20.9414,1325445.7479534,0
+SYY.US,D,20020325,000000,20.9414,20.9622,20.5245,20.5601,1386824.3965825,0
+SYY.US,D,20020326,000000,20.731,21.1656,20.7241,21.1301,2495788.6732925,0
+SYY.US,D,20020327,000000,21.215,21.215,20.8051,20.9048,2181538.6985031,0
+SYY.US,D,20020328,000000,20.8051,21.1656,20.7893,21.0985,2822392.3285904,0
+SYY.US,D,20020401,000000,20.7685,20.9622,20.5601,20.8604,2106689.7497147,0
+SYY.US,D,20020402,000000,20.6392,20.8752,20.567,20.7893,3034019.5920131,0
+SYY.US,D,20020403,000000,20.6392,20.653,20.0622,20.2341,3380764.9196369,0
+SYY.US,D,20020404,000000,20.2273,20.5039,20.0188,20.3774,2107803.3323221,0
+SYY.US,D,20020405,000000,20.4821,20.5522,19.9477,20.2273,1870487.7428405,0
+SYY.US,D,20020408,000000,20.1284,20.5157,20.0079,20.4821,2052115.0908174,0
+SYY.US,D,20020409,000000,20.5878,20.7478,20.4149,20.645,2113222.4302293,0
+SYY.US,D,20020410,000000,20.6036,21.1854,20.4465,21.0837,2477597.7952253,0
+SYY.US,D,20020411,000000,20.9414,21.221,20.5878,20.6964,3193713.4120137,0
+SYY.US,D,20020412,000000,20.8051,20.9187,20.5039,20.9118,1341417.5595883,0
+SYY.US,D,20020415,000000,21.0135,21.0215,20.5522,20.645,1363354.1246079,0
+SYY.US,D,20020416,000000,20.645,20.8486,20.5878,20.7241,2171264.3804272,0
+SYY.US,D,20020417,000000,20.7478,20.7478,20.4465,20.4603,1767585.6234738,0
+SYY.US,D,20020418,000000,20.407,20.6174,20.3102,20.331,2529531.2386473,0
+SYY.US,D,20020419,000000,20.407,20.6174,20.3378,20.4465,2572161.2055575,0
+SYY.US,D,20020422,000000,20.5157,20.8673,20.4545,20.7241,1727867.1689082,0
+SYY.US,D,20020423,000000,20.8673,21.1459,20.7607,20.9701,3492127.2297769,0
+SYY.US,D,20020424,000000,21.2496,21.2496,20.5947,20.6134,1922837.2612184,0
+SYY.US,D,20020425,000000,20.5878,20.7537,20.407,20.6322,2358452.5550067,0
+SYY.US,D,20020426,000000,20.6322,20.645,20.167,20.1739,3134695.5585125,0
+SYY.US,D,20020429,000000,20.2273,20.5107,20.084,20.2273,3032076.8965368,0
+SYY.US,D,20020430,000000,20.0988,20.645,20.0988,20.5947,2844056.5720452,0
+SYY.US,D,20020501,000000,20.5878,20.8268,20.0929,20.7478,2361644.487699,0
+SYY.US,D,20020502,000000,20.7478,20.9048,20.3774,20.5245,2817948.1216387,0
+SYY.US,D,20020503,000000,20.6254,20.653,19.9477,20.407,2745045.9177178,0
+SYY.US,D,20020506,000000,20.3843,20.5809,20.1581,20.1927,2230976.7045364,0
+SYY.US,D,20020507,000000,20.1284,20.2657,19.6217,19.6889,3536150.1872944,0
+SYY.US,D,20020508,000000,19.7037,20.0544,19.6958,19.9793,3268837.7194104,0
+SYY.US,D,20020509,000000,19.9635,20.1354,19.8756,20.1206,3521567.3168754,0
+SYY.US,D,20020510,000000,20.077,20.3517,20.0622,20.1136,3827621.3236739,0
+SYY.US,D,20020513,000000,20.1581,20.1581,19.9477,20.1206,2184588.9024997,0
+SYY.US,D,20020514,000000,20.1206,20.1284,19.5911,19.8114,3628493.5188464,0
+SYY.US,D,20020515,000000,19.9309,20.1206,19.6958,19.7828,2823090.8485896,0
+SYY.US,D,20020516,000000,19.9635,19.9862,19.6633,19.7896,2102806.383458,0
+SYY.US,D,20020517,000000,19.8034,19.9388,19.5298,19.8034,2123911.8109133,0
+SYY.US,D,20020520,000000,19.6455,19.766,19.438,19.513,1732734.5372508,0
+SYY.US,D,20020521,000000,19.6889,19.8618,19.521,19.5704,2142796.1472407,0
+SYY.US,D,20020522,000000,19.7314,19.9042,19.5476,19.759,1434456.3740961,0
+SYY.US,D,20020523,000000,19.5911,19.8756,19.4854,19.842,1637613.323267,0
+SYY.US,D,20020524,000000,19.8479,19.9388,19.6296,19.6455,1632889.7083155,0
+SYY.US,D,20020528,000000,19.7511,19.9091,19.3935,19.438,1372794.268076,0
+SYY.US,D,20020529,000000,19.4508,19.6633,19.2661,19.3086,1484584.801346,0
+SYY.US,D,20020530,000000,19.3145,19.7106,19.3086,19.4222,1713983.8308363,0
+SYY.US,D,20020531,000000,19.5476,19.9161,19.521,19.766,1813136.2138591,0
+SYY.US,D,20020603,000000,19.8756,20.0188,19.2345,19.273,1753424.9020979,0
+SYY.US,D,20020604,000000,19.3273,19.5911,18.9876,19.2286,2011297.2265138,0
+SYY.US,D,20020605,000000,19.4736,19.8479,19.2661,19.766,2001013.7973075,0
+SYY.US,D,20020606,000000,19.8479,19.8687,19.1713,19.2661,1780085.082069,0
+SYY.US,D,20020607,000000,19.0182,19.4656,19.0182,19.3273,1923671.4358262,0
+SYY.US,D,20020610,000000,19.4854,19.6958,19.1831,19.521,2513838.8350121,0
+SYY.US,D,20020611,000000,19.521,19.766,19.3639,19.4508,2445659.2336948,0
+SYY.US,D,20020612,000000,19.4291,19.5852,18.8571,18.9332,3277866.8496616,0
+SYY.US,D,20020613,000000,18.7742,19.0498,18.6991,18.8107,2154182.0232284,0
+SYY.US,D,20020614,000000,18.6398,18.8749,18.3059,18.6556,2022125.2988499,0
+SYY.US,D,20020617,000000,18.6991,19.3086,18.6842,19.2286,1901451.4134155,0
+SYY.US,D,20020618,000000,19.0626,19.4143,19.0626,19.3204,1937971.861202,0
+SYY.US,D,20020619,000000,19.2118,19.7738,19.1762,19.5782,3058041.5935522,0
+SYY.US,D,20020620,000000,19.4656,19.9635,19.4656,19.6296,2466764.6611501,0
+SYY.US,D,20020621,000000,19.1644,19.842,19.1644,19.3086,3476994.654489,0
+SYY.US,D,20020624,000000,19.3204,19.5556,18.8177,19.0498,2239865.1184397,0
+SYY.US,D,20020625,000000,19.195,19.3787,18.6023,18.7465,1982412.9183712,0
+SYY.US,D,20020626,000000,18.386,19.0261,18.2843,18.8177,2542308.0805465,0
+SYY.US,D,20020627,000000,18.957,18.957,18.386,18.7811,2999164.4563986,0
+SYY.US,D,20020628,000000,18.8878,19.7966,18.8443,19.3204,4411265.1534755,0
+SYY.US,D,20020701,000000,19.1881,19.4449,18.7149,18.9747,2775597.5627281,0
+SYY.US,D,20020702,000000,18.8374,19.1644,18.4778,18.5351,2402610.1547849,0
+SYY.US,D,20020703,000000,18.5095,18.7969,18.1706,18.378,2076976.3287034,0
+SYY.US,D,20020705,000000,18.1262,18.8038,18.0175,18.7742,1099235.6141119,0
+SYY.US,D,20020708,000000,18.7594,18.9046,18.3336,18.4492,1985742.5303676,0
+SYY.US,D,20020709,000000,18.3257,18.5786,17.8812,17.9967,1902288.6250668,0
+SYY.US,D,20020710,000000,18.0531,18.137,17.6649,17.6718,2745742.4130214,0
+SYY.US,D,20020711,000000,17.5948,17.9622,17.3764,17.6866,3215653.0140769,0
+SYY.US,D,20020712,000000,17.5888,17.8446,17.1799,17.4821,2115854.5345743,0
+SYY.US,D,20020715,000000,17.7399,17.8594,16.5971,17.657,4497640.6945992,0
+SYY.US,D,20020716,000000,17.6491,17.6935,16.9517,17.1038,3445194.7846105,0
+SYY.US,D,20020717,000000,17.5177,17.815,17.0969,17.4149,3529066.789563,0
+SYY.US,D,20020718,000000,17.5177,17.7518,16.8411,16.9231,2509953.4440598,0
+SYY.US,D,20020719,000000,16.3827,16.7442,15.8444,16.0024,4010366.3036495,0
+SYY.US,D,20020722,000000,15.8532,16.4182,15.384,15.7337,4105491.5670246,0
+SYY.US,D,20020723,000000,15.7475,16.19,15.5045,15.5332,3839844.4113128,0
+SYY.US,D,20020724,000000,15.2457,16.3481,15.1371,16.2405,5156547.5234496,0
+SYY.US,D,20020725,000000,16.3106,17.5177,16.3106,17.0594,5379838.0461639,0
+SYY.US,D,20020726,000000,16.9882,17.6283,16.5931,16.8895,3284946.1980017,0
+SYY.US,D,20020729,000000,17.2016,18.1262,17.1038,18.0393,3426726.5232392,0
+SYY.US,D,20020730,000000,17.8684,18.0175,17.4515,17.7518,3831653.5050608,0
+SYY.US,D,20020731,000000,18.378,18.7811,18.1262,18.5479,5110025.0791523,0
+SYY.US,D,20020801,000000,18.5233,19.9556,18.4492,19.8034,7404464.8564893,0
+SYY.US,D,20020802,000000,19.8034,19.8034,19.0883,19.3718,5141408.8740748,0
+SYY.US,D,20020805,000000,19.3718,19.6633,19.1288,19.1762,3090820.4037775,0
+SYY.US,D,20020806,000000,19.3007,19.9388,19.2286,19.6049,3203291.2347859,0
+SYY.US,D,20020807,000000,19.7314,20.084,19.5556,19.9951,2422744.7406761,0
+SYY.US,D,20020808,000000,19.9951,20.5878,19.836,20.4821,3255506.1109031,0
+SYY.US,D,20020809,000000,20.4861,20.813,20.407,20.6322,2166822.1981712,0
+SYY.US,D,20020812,000000,20.2273,20.653,20.2273,20.5522,2259161.4803319,0
+SYY.US,D,20020813,000000,20.3774,20.9622,20.3102,20.4465,2394693.5947935,0
+SYY.US,D,20020814,000000,20.3023,20.979,20.2657,20.7685,3267452.8275858,0
+SYY.US,D,20020816,000000,20.8189,20.979,20.5423,20.5947,2800592.4305271,0
+SYY.US,D,20020819,000000,20.2657,20.4742,19.842,20.0544,4275455.6557098,0
+SYY.US,D,20020820,000000,19.9951,20.6322,19.8687,20.5107,2749352.4453654,0
+SYY.US,D,20020821,000000,20.6876,20.8673,20.167,20.3942,2489263.0792127,0
+SYY.US,D,20020822,000000,20.567,20.9048,20.407,20.8189,1958110.4964845,0
+SYY.US,D,20020823,000000,20.7241,20.9266,20.653,20.6826,1815635.7006391,0
+SYY.US,D,20020826,000000,20.7241,20.8604,20.3724,20.6628,2420245.2538962,0
+SYY.US,D,20020827,000000,20.5947,20.6757,20.3171,20.6757,2929593.8891697,0
+SYY.US,D,20020828,000000,20.167,20.167,20.167,20.167,2170709.6138191,0
+SYY.US,D,20020829,000000,20.084,20.4742,19.8687,20.0464,2862664.5374163,0
+SYY.US,D,20020830,000000,20.1927,20.5749,20.0267,20.1986,1660666.5079377,0
+SYY.US,D,20020903,000000,20.1136,20.2489,19.6958,19.7828,3235644.8589247,0
+SYY.US,D,20020904,000000,19.9388,20.4001,19.7828,20.3023,2503702.1962405,0
+SYY.US,D,20020905,000000,20.1206,21.1854,20.0139,20.8604,4820356.9342491,0
+SYY.US,D,20020906,000000,20.9118,21.1578,20.5878,20.9928,2674227.1256207,0
+SYY.US,D,20020909,000000,20.979,21.3307,20.9187,21.221,2204317.5369131,0
+SYY.US,D,20020910,000000,21.2348,21.8847,21.1656,21.7406,4325580.0335685,0
+SYY.US,D,20020911,000000,21.7406,22.107,21.6675,21.7771,2930283.2980386,0
+SYY.US,D,20020912,000000,21.705,21.8847,21.4156,21.6892,4866040.1421996,0
+SYY.US,D,20020913,000000,21.4472,21.7632,21.4017,21.7268,3631132.7096262,0
+SYY.US,D,20020917,000000,22.3322,22.346,21.6546,21.783,4065076.6171554,0
+SYY.US,D,20020918,000000,21.7474,21.8265,21.4472,21.5825,3514068.8565358,0
+SYY.US,D,20020919,000000,21.4017,21.6111,20.4465,20.7893,9967873.3027519,0
+SYY.US,D,20020920,000000,21.0837,21.3652,20.9997,21.2783,5292215.2925198,0
+SYY.US,D,20020923,000000,21.1854,21.4541,21.0561,21.137,3308694.8656281,0
+SYY.US,D,20020924,000000,20.8347,21.1656,20.5522,20.5749,5193063.9218448,0
+SYY.US,D,20020925,000000,20.8673,20.9048,20.4821,20.7172,5191536.2889769,0
+SYY.US,D,20020926,000000,20.891,21.4392,20.7607,21.3879,3467133.3743258,0
+SYY.US,D,20020927,000000,21.3652,21.3652,20.979,21.0421,4365858.3164813,0
+SYY.US,D,20020930,000000,20.5107,20.6036,19.9477,20.2203,5871409.8536307,0
+SYY.US,D,20021001,000000,20.3378,21.1232,20.3102,21.0066,3842341.873397,0
+SYY.US,D,20021002,000000,21.0066,21.1459,20.324,20.3636,4974355.2853863,0
+SYY.US,D,20021003,000000,20.3724,21.0767,20.3724,20.5809,4265041.6336341,0
+SYY.US,D,20021004,000000,20.6826,21.215,20.5423,20.7399,4889091.3021745,0
+SYY.US,D,20021007,000000,20.7399,21.2496,20.7399,20.979,4697324.2783825,0
+SYY.US,D,20021008,000000,21.0767,21.469,21.0215,21.3879,5100027.1320327,0
+SYY.US,D,20021009,000000,21.0767,21.2496,20.5423,20.6254,3826236.4318493,0
+SYY.US,D,20021010,000000,20.6876,20.7103,20.167,20.2944,5815170.8949091,0
+SYY.US,D,20021011,000000,20.4673,21.2496,20.2657,21.0421,3189128.4887143,0
+SYY.US,D,20021014,000000,20.9336,21.221,20.8417,21.1578,2031568.4793614,0
+SYY.US,D,20021015,000000,21.469,21.6546,21.3731,21.6408,3984538.2735906,0
+SYY.US,D,20021016,000000,21.6477,22.0458,21.221,21.3573,2276939.3204864,0
+SYY.US,D,20021017,000000,21.9727,22.0853,21.5766,22.0062,3738752.3698572,0
+SYY.US,D,20021018,000000,22.0458,22.2888,21.8986,22.0794,2355673.6602272,0
+SYY.US,D,20021021,000000,21.9727,23.1304,21.9648,22.9911,4104381.0214606,0
+SYY.US,D,20021022,000000,22.9002,22.9861,22.2305,22.5328,2985833.8602392,0
+SYY.US,D,20021023,000000,22.3244,22.5762,21.8492,22.4607,2914878.4011857,0
+SYY.US,D,20021024,000000,22.5051,22.7215,21.8631,21.9924,3130530.7595604,0
+SYY.US,D,20021025,000000,21.8127,23.1156,21.6823,23.0998,5406497.2137872,0
+SYY.US,D,20021028,000000,22.6118,22.8646,22.1455,22.1455,3496298.1028159,0
+SYY.US,D,20021029,000000,22.1455,22.3965,21.8986,22.1891,2728799.7598224,0
+SYY.US,D,20021030,000000,22.346,23.0938,22.1811,22.9506,4193806.766581,0
+SYY.US,D,20021031,000000,23.1086,23.1086,22.4024,22.6326,3404092.4505681,0
+SYY.US,D,20021101,000000,22.6859,23.0721,22.5416,22.7551,2677281.3790087,0
+SYY.US,D,20021104,000000,22.7551,23.2153,22.6484,22.9654,2178347.7781586,0
+SYY.US,D,20021105,000000,23.1452,23.2756,22.7886,22.9269,3231205.7137122,0
+SYY.US,D,20021106,000000,23.2025,23.2401,22.5051,22.7886,2674502.4842291,0
+SYY.US,D,20021107,000000,22.7975,22.9565,22.6484,22.6928,2273889.1164898,0
+SYY.US,D,20021108,000000,22.6928,23.1452,22.3322,22.4824,2226671.1892366,0
+SYY.US,D,20021111,000000,22.4162,22.5713,22.0932,22.1949,2172097.5426871,0
+SYY.US,D,20021112,000000,22.3599,22.5051,22.03,22.1377,2317077.8993994,0
+SYY.US,D,20021113,000000,22.1377,22.8646,22.0794,22.7817,3099978.1022023,0
+SYY.US,D,20021114,000000,22.9733,23.1215,22.8726,23.0721,1632199.2870989,0
+SYY.US,D,20021115,000000,22.8646,23.1522,22.6859,22.9565,2223337.527849,0
+SYY.US,D,20021118,000000,23.1808,23.1956,22.6266,22.6701,1631777.1380559,0
+SYY.US,D,20021119,000000,22.5051,23.0593,22.5051,22.6612,2452881.3230782,0
+SYY.US,D,20021120,000000,22.7215,22.7551,22.1891,22.3244,4517081.8222303,0
+SYY.US,D,20021121,000000,22.3244,22.4459,22.1139,22.3599,3803875.6930909,0
+SYY.US,D,20021122,000000,22.3599,22.3599,21.9361,21.9855,4070634.4067146,0
+SYY.US,D,20021125,000000,21.8631,22.03,21.0837,21.2496,5946119.0984192,0
+SYY.US,D,20021126,000000,20.9701,21.2951,20.7537,20.9266,5195984.5453198,0
+SYY.US,D,20021127,000000,21.1074,21.2585,20.7765,21.0421,2802807.4475682,0
+SYY.US,D,20021129,000000,21.0481,21.2871,20.7765,21.0215,1236299.4108327,0
+SYY.US,D,20021202,000000,21.3247,21.4156,20.4742,20.7172,3747083.9924568,0
+SYY.US,D,20021203,000000,20.5364,20.8822,20.5364,20.7172,3698066.1107709,0
+SYY.US,D,20021204,000000,20.7172,21.1508,20.7172,21.1074,3862621.2250272,0
+SYY.US,D,20021205,000000,21.1508,21.1854,20.7172,20.9048,2667839.2108451,0
+SYY.US,D,20021206,000000,20.8604,21.4324,20.731,21.215,3154552.7610997,0
+SYY.US,D,20021209,000000,21.2427,21.5025,21.1163,21.2496,2756156.4350971,0
+SYY.US,D,20021210,000000,21.2871,21.4886,21.1656,21.4886,2210557.6489064,0
+SYY.US,D,20021211,000000,21.6675,21.6753,21.1854,21.3099,2638538.8277464,0
+SYY.US,D,20021212,000000,21.1854,21.5025,21.1508,21.3375,1629559.0839714,0
+SYY.US,D,20021213,000000,21.2496,21.5529,21.1074,21.3731,1857431.4929416,0
+SYY.US,D,20021216,000000,21.3731,21.7406,21.3375,21.6259,2707963.6168884,0
+SYY.US,D,20021217,000000,21.4472,21.6546,21.1232,21.1301,2222087.2782851,0
+SYY.US,D,20021218,000000,21.0837,21.2496,21.0215,21.0896,2761019.7540483,0
+SYY.US,D,20021219,000000,20.9118,21.1459,20.7537,20.8822,2605766.091608,0
+SYY.US,D,20021220,000000,20.9552,21.4235,20.9187,21.3307,4117288.4562292,0
+SYY.US,D,20021223,000000,21.2496,21.3879,21.1508,21.3247,1848823.4993857,0
+SYY.US,D,20021224,000000,21.3513,21.3573,21.1854,21.2585,1008139.4950803,0
+SYY.US,D,20021226,000000,21.2664,21.5687,21.2585,21.3307,1410847.4104695,0
+SYY.US,D,20021227,000000,21.2871,21.3652,20.899,21.0066,1189500.5955791,0
+SYY.US,D,20021230,000000,21.1163,21.3247,20.899,21.2496,2066009.5647153,0
+SYY.US,D,20021231,000000,21.5084,21.538,21.0985,21.3573,2761019.7540483,0
+SYY.US,D,20030102,000000,21.4017,21.9361,21.3573,21.9125,3170104.4483871,0
+SYY.US,D,20030103,000000,21.7268,21.9431,21.6171,21.7326,1998377.6435713,0
+SYY.US,D,20030106,000000,21.8354,22.1287,21.8206,22.1139,2399000.122441,0
+SYY.US,D,20030107,000000,22.1525,22.1525,21.8551,21.9648,2124048.4778697,0
+SYY.US,D,20030108,000000,21.9648,22.1001,21.705,21.8127,1938525.6154622,0
+SYY.US,D,20030109,000000,21.8058,22.0152,21.7632,21.8986,2197649.2017899,0
+SYY.US,D,20030110,000000,21.7268,21.9648,21.6892,21.8709,1793143.3566635,0
+SYY.US,D,20030113,000000,21.8206,22.0152,21.7268,21.8907,1763839.9365213,0
+SYY.US,D,20030114,000000,21.8709,21.9431,21.7129,21.9065,1692602.0324247,0
+SYY.US,D,20030115,000000,21.9065,21.9796,21.221,21.4748,2312208.5063612,0
+SYY.US,D,20030116,000000,21.4808,21.8631,21.469,21.6171,1949360.7742331,0
+SYY.US,D,20030117,000000,21.6259,21.8354,21.4748,21.6319,1858681.7425054,0
+SYY.US,D,20030121,000000,21.8127,21.8986,21.4541,21.5025,1797998.5768321,0
+SYY.US,D,20030122,000000,21.3247,21.6971,21.2783,21.3652,1889092.6711681,0
+SYY.US,D,20030123,000000,21.4017,21.546,21.221,21.3513,2078087.8866153,0
+SYY.US,D,20030124,000000,21.4086,21.5084,20.8486,20.8565,1886731.8760402,0
+SYY.US,D,20030127,000000,20.8051,20.8347,19.8973,20.1986,5494397.3507352,0
+SYY.US,D,20030128,000000,20.1986,20.3843,20.077,20.2489,3110531.8282778,0
+SYY.US,D,20030129,000000,20.1136,20.3517,19.8479,20.1581,3128309.6684325,0
+SYY.US,D,20030130,000000,20.2569,20.9859,20.1136,20.4742,4320725.8257476,0
+SYY.US,D,20030131,000000,20.5295,21.1163,20.5295,21.0609,4865347.6962873,0
+SYY.US,D,20030203,000000,21.137,21.1854,20.8565,20.9928,2730883.1716462,0
+SYY.US,D,20030204,000000,20.813,20.8604,20.3942,20.7833,2253471.0732076,0
+SYY.US,D,20030205,000000,21.0481,21.2951,20.8051,20.9336,3117335.8180095,0
+SYY.US,D,20030206,000000,20.9048,21.1301,20.7607,21.0373,2521752.3579601,0
+SYY.US,D,20030207,000000,21.0135,21.137,20.7478,20.813,2791709.0783629,0
+SYY.US,D,20030210,000000,20.813,20.9622,20.6254,20.9336,2275826.7502268,0
+SYY.US,D,20030211,000000,20.9859,21.0837,20.3724,20.5107,3010554.3817776,0
+SYY.US,D,20030212,000000,20.645,20.8347,20.331,20.331,2046976.4132577,0
+SYY.US,D,20030213,000000,20.4386,20.5878,20.0988,20.3636,2401080.4972214,0
+SYY.US,D,20030214,000000,20.5107,20.9414,20.3023,20.9414,2250691.1660801,0
+SYY.US,D,20030218,000000,20.9928,21.2585,20.6876,20.9474,3092064.5792544,0
+SYY.US,D,20030219,000000,20.979,21.1163,20.6036,20.7034,2123215.3156098,0
+SYY.US,D,20030220,000000,20.6876,20.6876,20.084,20.0929,3740418.6943771,0
+SYY.US,D,20030221,000000,20.2717,20.3774,19.8756,20.1986,4484723.1363524,0
+SYY.US,D,20030224,000000,20.2055,20.2055,19.4992,19.7738,5711444.7244129,0
+SYY.US,D,20030225,000000,19.7828,20.2944,19.5704,20.2431,3490738.288561,0
+SYY.US,D,20030226,000000,20.2431,20.3378,19.9309,20.0464,4105902.5802415,0
+SYY.US,D,20030227,000000,20.0464,20.1847,19.6889,19.9793,4824385.0662447,0
+SYY.US,D,20030228,000000,19.9862,19.9862,19.2414,19.4508,6737778.1346039,0
+SYY.US,D,20030303,000000,19.7165,19.7511,19.0755,19.2206,6416308.0951265,0
+SYY.US,D,20030304,000000,19.2206,19.3718,18.7534,18.8571,6105395.831116,0
+SYY.US,D,20030305,000000,18.2921,18.5727,17.2866,17.4437,13637330.463988,0
+SYY.US,D,20030306,000000,17.4437,17.7153,16.4182,17.6412,24470876.564758,0
+SYY.US,D,20030307,000000,16.9942,17.5355,16.9309,17.5355,11564518.934238,0
+SYY.US,D,20030310,000000,17.3518,17.4969,16.7729,16.9398,8951400.1603764,0
+SYY.US,D,20030311,000000,16.8895,17.0317,16.4182,16.9151,8762261.1915382,0
+SYY.US,D,20030312,000000,16.8579,17.2994,16.7442,17.2994,7546659.2319872,0
+SYY.US,D,20030313,000000,17.6412,18.2131,17.5888,18.0986,6923300.9970113,0
+SYY.US,D,20030314,000000,18.2635,18.6092,18.1064,18.5025,6709724.9640256,0
+SYY.US,D,20030317,000000,18.5025,19.2118,18.3257,19.2118,5674781.535583,0
+SYY.US,D,20030318,000000,19.2118,19.3086,18.8215,19.273,5394415.8548438,0
+SYY.US,D,20030319,000000,19.6049,19.6958,18.8107,19.3343,6917605.5281479,0
+SYY.US,D,20030320,000000,19.2928,19.3007,18.7149,18.9046,5353311.4961057,0
+SYY.US,D,20030321,000000,19.3402,19.759,19.113,19.7511,4779807.3421191,0
+SYY.US,D,20030324,000000,19.4736,19.4736,18.6438,18.7594,5430241.8320223,0
+SYY.US,D,20030325,000000,18.7149,19.2414,18.6438,19.1575,3806382.2663056,0
+SYY.US,D,20030326,000000,19.0093,19.2572,18.6784,18.9253,3090676.6503864,0
+SYY.US,D,20030327,000000,18.8828,19.0675,18.6646,18.948,2105719.9204983,0
+SYY.US,D,20030328,000000,18.6556,18.6646,18.22,18.4709,4799801.2116627,0
+SYY.US,D,20030331,000000,18.1973,18.4146,17.8002,18.2417,3367706.6450424,0
+SYY.US,D,20030401,000000,18.2417,18.6438,18.0986,18.6438,5284571.0540933,0
+SYY.US,D,20030402,000000,19.2661,19.4093,19.0261,19.3273,4809523.8001739,0
+SYY.US,D,20030403,000000,19.3935,19.438,19.0755,19.1881,3412422.0484721,0
+SYY.US,D,20030404,000000,19.3718,19.6771,19.1347,19.5852,3763333.1873958,0
+SYY.US,D,20030407,000000,20.0929,20.3448,19.5556,19.6455,3914136.5687974,0
+SYY.US,D,20030408,000000,19.6296,19.8034,19.4736,19.6455,2360118.8795266,0
+SYY.US,D,20030409,000000,19.7165,19.7966,19.1219,19.278,4222413.6914195,0
+SYY.US,D,20030410,000000,19.3718,19.438,19.1051,19.4222,2198484.3887455,0
+SYY.US,D,20030411,000000,19.4923,19.7442,19.1288,19.195,2356928.9715301,0
+SYY.US,D,20030414,000000,19.3718,19.599,19.2928,19.5388,2044897.0508252,0
+SYY.US,D,20030415,000000,19.5852,19.5852,19.0261,19.278,4064107.8002869,0
+SYY.US,D,20030416,000000,19.2858,19.3007,19.0626,19.1575,3610023.2327795,0
+SYY.US,D,20030417,000000,19.195,19.6889,19.1762,19.6543,2346510.9000631,0
+SYY.US,D,20030421,000000,19.6543,19.9309,19.5782,19.6375,2670616.080929,0
+SYY.US,D,20030422,000000,19.6375,20.077,19.3343,20.0188,2609933.9276035,0
+SYY.US,D,20030423,000000,20.0692,20.1284,19.8114,19.9477,4098406.1445975,0
+SYY.US,D,20030424,000000,19.8202,19.9091,19.3718,19.4736,3263144.2752428,0
+SYY.US,D,20030425,000000,19.7314,19.9714,19.4449,19.8973,3556285.7855334,0
+SYY.US,D,20030428,000000,19.4449,20.6134,19.3857,20.4238,6934685.8606511,0
+SYY.US,D,20030429,000000,20.7765,21.0421,20.5245,20.6876,4372802.0102129,0
+SYY.US,D,20030430,000000,20.6757,20.899,20.567,20.6876,3988702.0601948,0
+SYY.US,D,20030501,000000,20.6876,20.7537,20.2341,20.5245,3445610.8595665,0
+SYY.US,D,20030502,000000,20.5245,20.9552,20.3517,20.8051,4811474.5944326,0
+SYY.US,D,20030505,000000,20.7765,20.9701,20.6757,20.8347,3440892.3063542,0
+SYY.US,D,20030506,000000,20.7765,20.979,20.6826,20.7765,2666312.590325,0
+SYY.US,D,20030507,000000,20.7399,20.7962,20.4149,20.5157,3297584.3482489,0
+SYY.US,D,20030508,000000,20.167,20.4001,20.0386,20.1136,3807346.021435,0
+SYY.US,D,20030509,000000,20.2944,20.7962,20.1986,20.7962,3325912.8774355,0
+SYY.US,D,20030512,000000,20.7399,21.0985,20.7399,20.8822,3520737.191659,0
+SYY.US,D,20030513,000000,20.9118,21.3158,20.7765,20.9048,3557119.9601412,0
+SYY.US,D,20030514,000000,21.0273,21.137,20.7685,20.813,2597990.2479643,0
+SYY.US,D,20030515,000000,20.9552,21.3375,20.8417,21.3307,2681166.7699611,0
+SYY.US,D,20030516,000000,21.3099,21.5529,21.2072,21.3573,2974445.9595559,0
+SYY.US,D,20030519,000000,21.2783,21.3731,21.1163,21.2427,2475789.7420099,0
+SYY.US,D,20030520,000000,21.2783,21.5331,21.1804,21.3879,2952924.4571445,0
+SYY.US,D,20030521,000000,21.3938,21.6408,21.3158,21.4392,2975419.8381635,0
+SYY.US,D,20030522,000000,21.4392,21.6892,21.3879,21.5963,2112527.9596214,0
+SYY.US,D,20030523,000000,21.5963,21.6033,21.4324,21.6033,1431817.1833163,0
+SYY.US,D,20030527,000000,21.4946,21.7326,21.4324,21.7268,2767684.0397802,0
+SYY.US,D,20030528,000000,21.7702,22.0586,21.6111,21.783,2553280.9186214,0
+SYY.US,D,20030529,000000,21.8551,22.0586,21.8206,21.9648,2780596.5362879,0
+SYY.US,D,20030530,000000,21.9648,22.3164,21.9648,22.2809,2419412.0916363,0
+SYY.US,D,20030602,000000,22.3036,22.6859,22.1811,22.4755,2590629.4669288,0
+SYY.US,D,20030603,000000,22.4755,22.4755,21.9796,22.1209,2457594.8145514,0
+SYY.US,D,20030604,000000,22.2888,22.3767,22.0368,22.3164,2565491.8580865,0
+SYY.US,D,20030605,000000,22.2512,22.3836,22.1139,22.3164,2589102.8464087,0
+SYY.US,D,20030606,000000,22.3599,22.5713,22.273,22.3688,2190568.8411019,0
+SYY.US,D,20030609,000000,22.3244,22.3599,22.1377,22.2364,1693710.5532931,0
+SYY.US,D,20030610,000000,22.2888,22.3164,21.9125,22.0062,2641869.4520906,0
+SYY.US,D,20030611,000000,21.8769,22.0724,21.8769,22.0586,3387842.2432814,0
+SYY.US,D,20030612,000000,22.0853,22.1811,21.7702,22.1377,1955053.2060531,0
+SYY.US,D,20030613,000000,22.2097,22.266,22.0794,22.107,1881040.4565681,0
+SYY.US,D,20030616,000000,22.2512,22.4755,22.2177,22.4755,1660387.0999379,0
+SYY.US,D,20030617,000000,22.4755,22.4755,22.022,22.1811,2003097.2091314,0
+SYY.US,D,20030618,000000,22.1891,22.3767,22.107,22.2177,1843131.0675658,0
+SYY.US,D,20030619,000000,22.2177,22.4251,21.8551,21.8986,2821280.7706786,0
+SYY.US,D,20030620,000000,21.9974,22.0724,21.5173,21.6259,4155340.5862748,0
+SYY.US,D,20030623,000000,21.6259,21.6408,21.3938,21.5084,1903257.4419353,0
+SYY.US,D,20030624,000000,21.3879,21.6892,21.3307,21.5825,2373309.7716863,0
+SYY.US,D,20030625,000000,21.5825,21.7129,21.2427,21.2585,2099612.4260702,0
+SYY.US,D,20030626,000000,21.3513,21.462,21.1656,21.3879,1855629.5138131,0
+SYY.US,D,20030627,000000,21.4472,21.6319,21.2496,21.2783,1807442.7696915,0
+SYY.US,D,20030630,000000,21.3513,21.7632,21.3445,21.6319,2653955.8727732,0
+SYY.US,D,20030701,000000,21.538,21.7564,21.1656,21.705,2426221.1431071,0
+SYY.US,D,20030702,000000,21.705,21.9361,21.5687,21.8206,2872105.6932321,0
+SYY.US,D,20030703,000000,21.8265,21.9125,21.4808,21.7474,1147700.7538854,0
+SYY.US,D,20030707,000000,21.8551,22.107,21.783,22.0062,2310128.1315809,0
+SYY.US,D,20030708,000000,21.9283,22.0062,21.6171,21.783,2203756.6962181,0
+SYY.US,D,20030709,000000,21.7326,21.8265,21.2427,21.5242,2788784.4054964,0
+SYY.US,D,20030710,000000,21.5084,21.5904,21.215,21.3513,2005877.1162588,0
+SYY.US,D,20030711,000000,21.4235,21.5963,21.3158,21.4235,2049480.9617767,0
+SYY.US,D,20030714,000000,21.4748,21.6675,21.3375,21.3573,2649925.7160818,0
+SYY.US,D,20030715,000000,21.4808,21.5242,21.2871,21.3731,2299016.6018538,0
+SYY.US,D,20030716,000000,21.4472,21.5025,21.0135,21.2269,2510368.506668,0
+SYY.US,D,20030717,000000,21.2269,21.2871,20.7172,20.8673,2912096.4693627,0
+SYY.US,D,20030718,000000,21.0135,21.0273,20.5522,20.7962,3342709.7525477,0
+SYY.US,D,20030721,000000,20.8486,21.4541,20.6876,20.7399,1552632.7974461,0
+SYY.US,D,20030722,000000,20.7034,20.7034,20.5601,20.7034,2599660.6218755,0
+SYY.US,D,20030723,000000,21.2427,21.5331,21.1716,21.4392,4119375.9174443,0
+SYY.US,D,20030724,000000,21.4235,21.783,21.3307,21.3307,2113907.7897069,0
+SYY.US,D,20030725,000000,21.3513,21.8907,21.3513,21.8354,2780454.8075924,0
+SYY.US,D,20030728,000000,21.9648,22.0152,21.7326,21.95,2431218.0919713,0
+SYY.US,D,20030729,000000,21.8907,22.2582,21.6546,21.8907,2208341.6195175,0
+SYY.US,D,20030730,000000,21.9648,22.0458,21.7632,21.79,1457087.4097237,0
+SYY.US,D,20030731,000000,21.9283,22.2305,21.6823,21.6971,2412748.8182522,0
+SYY.US,D,20030801,000000,21.7129,21.7632,21.221,21.3247,2264023.7869352,0
+SYY.US,D,20030804,000000,21.3247,21.5825,20.891,21.4808,2562713.9756547,0
+SYY.US,D,20030805,000000,21.4472,21.4472,21.0837,21.1578,2028651.9052776,0
+SYY.US,D,20030806,000000,21.2427,21.3099,20.9414,21.1578,2163208.116436,0
+SYY.US,D,20030807,000000,21.2427,21.538,21.1163,21.5084,1683439.2722608,0
+SYY.US,D,20030808,000000,21.5687,21.5825,21.2348,21.2951,2073919.0382719,0
+SYY.US,D,20030811,000000,21.783,22.022,21.0689,21.95,4557908.7976642,0
+SYY.US,D,20030812,000000,21.95,21.9648,21.538,21.8769,3017218.6675095,0
+SYY.US,D,20030813,000000,21.8551,22.0794,21.7771,22.0508,3365764.961914,0
+SYY.US,D,20030814,000000,22.2097,22.4607,22.0458,22.3767,2916685.4420534,0
+SYY.US,D,20030815,000000,22.4024,22.5486,22.266,22.4755,1072581.5082278,0
+SYY.US,D,20030818,000000,22.5051,22.6266,22.3392,22.4962,1734264.1948143,0
+SYY.US,D,20030819,000000,22.4962,22.5199,22.3688,22.4695,2164458.3659998,0
+SYY.US,D,20030820,000000,22.4695,22.4695,22.2512,22.3036,2615761.0016841,0
+SYY.US,D,20030821,000000,22.2177,22.273,22.022,22.1811,2034066.9537934,0
+SYY.US,D,20030822,000000,22.1811,22.1811,21.9648,21.9974,2577578.2787691,0
+SYY.US,D,20030825,000000,22.0368,22.1593,21.8986,22.1377,1256432.9843761,0
+SYY.US,D,20030826,000000,22.0368,22.2364,21.7326,22.2364,1633307.8079674,0
+SYY.US,D,20030827,000000,22.1455,22.3244,22.1455,22.2364,1735788.7906387,0
+SYY.US,D,20030828,000000,22.266,22.5051,22.1287,22.4251,1892008.2329041,0
+SYY.US,D,20030829,000000,22.4695,22.7007,22.432,22.6543,1450148.7777312,0
+SYY.US,D,20030902,000000,22.6543,22.9338,22.4893,22.9002,1862849.5785009,0
+SYY.US,D,20030903,000000,22.9002,23.1215,22.8646,23.0721,2730045.959995,0
+SYY.US,D,20030904,000000,22.9861,23.1304,22.7481,22.8143,1893120.8031637,0
+SYY.US,D,20030905,000000,22.8143,23.0533,22.7975,22.8064,3007500.1283896,0
+SYY.US,D,20030908,000000,22.8064,22.9565,22.7421,22.9417,1744116.3638471,0
+SYY.US,D,20030909,000000,22.9417,22.9417,22.6928,22.7886,1489997.8251663,0
+SYY.US,D,20030910,000000,22.7886,23.0721,22.7421,22.8646,2541472.8935909,0
+SYY.US,D,20030911,000000,22.9733,23.3882,22.9733,23.2598,2514253.8976204,0
+SYY.US,D,20030912,000000,23.1956,23.6756,23.0859,23.6342,3054712.9939037,0
+SYY.US,D,20030915,000000,23.5641,23.7517,23.404,23.4761,1925611.094259,0
+SYY.US,D,20030916,000000,23.4761,23.7586,23.3388,23.7004,1744397.7965425,0
+SYY.US,D,20030917,000000,23.722,23.9098,23.6045,23.8071,1942001.0055455,0
+SYY.US,D,20030918,000000,23.8367,24.457,23.6934,24.4481,3238152.4444872,0
+SYY.US,D,20030919,000000,24.4481,24.4699,23.9512,24.1597,2026012.7144978,0
+SYY.US,D,20030922,000000,24.052,24.0747,23.9009,23.9828,1674137.8204448,0
+SYY.US,D,20030923,000000,24.0688,24.5133,23.9948,24.4778,2400663.4099175,0
+SYY.US,D,20030924,000000,24.4105,24.6565,24.1241,24.2526,2242085.1972199,0
+SYY.US,D,20030925,000000,24.4333,24.5696,24.1903,24.2031,3007083.0410857,0
+SYY.US,D,20030926,000000,24.2031,24.4105,24.0184,24.1765,2494259.015729,0
+SYY.US,D,20030929,000000,24.1547,24.1686,23.6756,23.7636,3284946.1980017,0
+SYY.US,D,20030930,000000,23.4761,23.7004,23.1156,23.5561,3771104.9816482,0
+SYY.US,D,20031001,000000,23.4761,23.7784,23.3684,23.6756,3107342.9326291,0
+SYY.US,D,20031002,000000,23.6756,23.7636,23.5008,23.6045,2123498.7730007,0
+SYY.US,D,20031003,000000,23.8209,24.1686,23.7636,23.8584,1792860.9116204,0
+SYY.US,D,20031006,000000,23.9828,24.1972,23.8653,24.1686,1246989.8038647,0
+SYY.US,D,20031007,000000,24.052,24.2654,23.7142,24.1903,2026426.7647582,0
+SYY.US,D,20031008,000000,24.1903,24.1903,23.7705,23.8791,1343222.5757603,0
+SYY.US,D,20031009,000000,24.0807,24.377,23.8515,24.0945,2032402.6539691,0
+SYY.US,D,20031010,000000,24.0945,24.1765,23.8367,23.9285,1611648.6262517,0
+SYY.US,D,20031013,000000,24.0747,24.4778,24.0293,24.4412,1504580.6955852,0
+SYY.US,D,20031014,000000,24.4778,24.4778,24.0747,24.2732,1767726.3398215,0
+SYY.US,D,20031015,000000,24.3059,24.4333,23.9512,24.1597,1827857.7759302,0
+SYY.US,D,20031016,000000,23.6549,24.0431,23.3536,23.9157,4127154.7981315,0
+SYY.US,D,20031017,000000,23.9948,23.9948,23.5867,23.6698,2098501.8805062,0
+SYY.US,D,20031020,000000,23.6698,23.8653,23.4494,23.8584,2333179.291556,0
+SYY.US,D,20031021,000000,23.8367,23.8367,23.4761,23.5087,2491481.1332972,0
+SYY.US,D,20031022,000000,23.3536,23.4969,22.8143,22.8726,4306423.3756762,0
+SYY.US,D,20031023,000000,22.8726,23.3744,22.6484,23.3111,3157607.0144876,0
+SYY.US,D,20031024,000000,23.3111,23.3111,22.8143,23.0365,2380813.2937651,0
+SYY.US,D,20031027,000000,23.3684,24.1301,23.3467,23.9344,4509441.633195,0
+SYY.US,D,20031028,000000,23.9828,23.9948,23.4969,23.9592,3502824.7092436,0
+SYY.US,D,20031029,000000,24.0184,24.7464,23.6282,24.0234,2569662.7311255,0
+SYY.US,D,20031030,000000,24.1834,24.5212,24.0431,24.1686,2255827.8189441,0
+SYY.US,D,20031031,000000,24.1459,24.3967,23.968,24.2416,2544807.5673263,0
+SYY.US,D,20031103,000000,24.1241,24.6565,24.1241,24.5578,2619517.8244627,0
+SYY.US,D,20031104,000000,24.5578,24.5646,24.3148,24.3849,2189143.4553643,0
+SYY.US,D,20031105,000000,24.2812,24.4481,23.968,24.3217,2280273.994222,0
+SYY.US,D,20031106,000000,24.2466,24.4856,24.1024,24.4412,1806057.8778669,0
+SYY.US,D,20031107,000000,24.4412,24.701,24.2812,24.5696,2057258.8301161,0
+SYY.US,D,20031110,000000,24.5696,24.701,24.457,24.5005,1675247.353661,0
+SYY.US,D,20031111,000000,24.4856,24.622,24.4105,24.5834,1356693.8882674,0
+SYY.US,D,20031112,000000,24.536,25.1919,24.2654,25.104,3110809.2115818,0
+SYY.US,D,20031113,000000,25.0952,25.3401,24.9963,25.2463,2106418.4404976,0
+SYY.US,D,20031114,000000,25.3708,25.5357,24.9815,25.026,1763702.2572171,0
+SYY.US,D,20031117,000000,24.9737,25.3273,24.8956,25.3273,1727732.5266475,0
+SYY.US,D,20031118,000000,25.3273,25.3826,25.0141,25.0141,1648164.0122991,0
+SYY.US,D,20031119,000000,25.2048,25.5129,25.0952,25.3401,2775318.1547284,0
+SYY.US,D,20031120,000000,25.2789,25.2848,24.9657,24.9737,1994490.2279234,0
+SYY.US,D,20031121,000000,25.1544,25.3055,25.0734,25.3055,2270968.4930147,0
+SYY.US,D,20031124,000000,25.355,25.7234,25.3342,25.7234,1846185.3209537,0
+SYY.US,D,20031125,000000,25.6364,25.9042,25.5051,25.8311,1970192.8677757,0
+SYY.US,D,20031126,000000,25.8883,26.0187,25.6296,26.0187,1376273.7075505,0
+SYY.US,D,20031128,000000,25.9634,26.2617,25.9397,26.156,972178.87564102,0
+SYY.US,D,20031201,000000,26.1037,26.1037,25.8379,25.9546,2543276.897415,0
+SYY.US,D,20031202,000000,26.0325,26.0889,25.8587,25.9397,1944222.0966735,0
+SYY.US,D,20031203,000000,25.9248,26.4573,25.8735,26.2144,1745646.0214107,0
+SYY.US,D,20031204,000000,26.2835,26.3279,26.0415,26.1037,1037585.6562658,0
+SYY.US,D,20031205,000000,26.1106,26.2292,25.8656,25.911,1197835.2552223,0
+SYY.US,D,20031208,000000,25.9397,26.0573,25.8311,26.0257,1321701.0733488,0
+SYY.US,D,20031209,000000,26.0641,26.0701,25.7164,25.7164,2027955.4099739,0
+SYY.US,D,20031210,000000,25.7599,25.8538,25.3638,25.5495,1832718.0578379,0
+SYY.US,D,20031211,000000,25.5861,25.9752,25.5495,25.9476,1590816.532709,0
+SYY.US,D,20031212,000000,25.9248,25.9802,25.8015,25.911,1449175.9114714,0
+SYY.US,D,20031215,000000,26.0701,26.1768,25.8656,26.0325,2148772.0364516,0
+SYY.US,D,20031216,000000,25.994,26.1768,25.9881,26.0641,2072251.7014042,0
+SYY.US,D,20031217,000000,26.0701,26.3437,26.0483,26.1768,2043931.2710001,0
+SYY.US,D,20031218,000000,26.2292,26.644,26.1106,26.5274,2649092.5538219,0
+SYY.US,D,20031219,000000,26.5008,26.5146,25.8538,25.9248,3621410.1211149,0
+SYY.US,D,20031222,000000,25.9248,26.0977,25.6019,25.8883,3317163.1551841,0
+SYY.US,D,20031223,000000,25.994,26.3585,25.911,26.2923,2708249.0989751,0
+SYY.US,D,20031224,000000,26.2923,26.5206,26.1926,26.3507,1002175.7540433,0
+SYY.US,D,20031226,000000,26.3507,27.056,26.3131,26.4494,521153.62326074,0
+SYY.US,D,20031229,000000,26.5274,26.7952,26.3753,26.7536,1949918.5778847,0
+SYY.US,D,20031230,000000,26.5867,27.0184,26.5788,26.8841,1901451.4134155,0
+SYY.US,D,20031231,000000,26.7774,26.9483,26.7102,26.81,2118218.3667456,0
+SYY.US,D,20040102,000000,26.7033,26.9315,26.489,26.5867,1459315.5872865,0
+SYY.US,D,20040105,000000,26.644,26.6776,26.1995,26.3437,2169879.4886026,0
+SYY.US,D,20040106,000000,26.3585,26.8248,26.3042,26.644,1682052.3557405,0
+SYY.US,D,20040107,000000,26.559,26.6035,26.1846,26.5729,1782999.6314571,0
+SYY.US,D,20040108,000000,26.5364,26.6105,26.3279,26.4267,1792860.9116204,0
+SYY.US,D,20040109,000000,26.3665,26.5364,26.0701,26.0977,1734400.8617707,0
+SYY.US,D,20040112,000000,26.0257,26.5364,26.0257,26.482,2307213.5821928,0
+SYY.US,D,20040113,000000,26.3585,26.4573,25.7797,25.9397,2807955.2362582,0
+SYY.US,D,20040114,000000,26.0325,26.2686,25.9042,26.0029,1580542.2146332,0
+SYY.US,D,20040115,000000,25.8538,25.9042,25.4527,25.5277,3140527.6943323,0
+SYY.US,D,20040116,000000,25.7096,25.8883,25.5495,25.8015,2552441.6822746,0
+SYY.US,D,20040120,000000,25.9634,26.0701,25.7461,25.8962,1895896.6608998,0
+SYY.US,D,20040121,000000,26.0701,26.3585,26.0108,26.3131,2602849.5175242,0
+SYY.US,D,20040122,000000,26.2835,26.2923,25.4448,25.6364,6425194.4843342,0
+SYY.US,D,20040123,000000,25.7461,26.5008,25.7164,26.1698,3470889.1847565,0
+SYY.US,D,20040126,000000,26.3507,27.4007,26.3507,27.042,6119694.2317961,0
+SYY.US,D,20040127,000000,27.1775,27.2574,26.9483,27.1507,3310081.7821483,0
+SYY.US,D,20040128,000000,27.297,27.4965,27.0046,27.1636,3345628.3513271,0
+SYY.US,D,20040129,000000,27.297,27.5439,27.2051,27.5024,2687279.3261283,0
+SYY.US,D,20040130,000000,27.4727,27.4727,27.1587,27.3157,2193344.698838,0
+SYY.US,D,20040202,000000,27.3483,27.3483,27.0114,27.1843,2507872.0569316,0
+SYY.US,D,20040203,000000,27.1359,27.2416,26.7892,27.1587,2119190.2206576,0
+SYY.US,D,20040204,000000,27.129,27.1429,26.9315,27.0184,1807995.5116039,0
+SYY.US,D,20040205,000000,26.9966,27.2051,26.9315,27.0618,1612613.3937288,0
+SYY.US,D,20040206,000000,27.0618,27.3019,26.8989,27.049,2177794.0238984,0
+SYY.US,D,20040209,000000,27.5024,27.5024,26.7823,27.0046,1634283.7112706,0
+SYY.US,D,20040210,000000,27.0046,27.2337,26.9818,27.1359,1878686.747875,0
+SYY.US,D,20040211,000000,27.0756,27.618,27.0184,27.618,3347435.3921948,0
+SYY.US,D,20040212,000000,27.5231,27.6486,27.129,27.2139,1667610.2016693,0
+SYY.US,D,20040213,000000,27.3266,27.4521,27.042,27.1211,1380439.5188503,0
+SYY.US,D,20040217,000000,27.2249,27.3216,27.0046,27.2416,1455839.1848555,0
+SYY.US,D,20040218,000000,27.3266,27.4253,27.1903,27.4007,1594425.5527051,0
+SYY.US,D,20040219,000000,27.4965,28.0071,27.4521,27.6338,2972085.1644281,0
+SYY.US,D,20040220,000000,27.7247,27.942,27.5439,27.6614,1982963.635588,0
+SYY.US,D,20040223,000000,27.7247,27.8669,27.6555,27.6555,2625484.6025432,0
+SYY.US,D,20040224,000000,27.6555,27.7603,27.535,27.5804,2664368.8825009,0
+SYY.US,D,20040225,000000,27.6555,27.6664,27.3216,27.4313,3455472.1397297,0
+SYY.US,D,20040226,000000,27.7977,28.0773,27.618,27.9548,4926864.0242206,0
+SYY.US,D,20040227,000000,28.0773,28.6275,27.9548,28.5544,2560357.2299181,0
+SYY.US,D,20040301,000000,28.5544,29.2439,28.5544,29.1679,3659183.8555088,0
+SYY.US,D,20040302,000000,29.1441,29.1599,28.6502,28.6956,2600495.8088311,0
+SYY.US,D,20040303,000000,28.6956,28.8655,28.6038,28.7618,1856463.6884209,0
+SYY.US,D,20040304,000000,28.588,28.6275,28.3529,28.4606,1701349.7299804,0
+SYY.US,D,20040305,000000,28.4556,28.588,28.2779,28.511,3383265.4187646,0
+SYY.US,D,20040308,000000,28.511,28.6956,28.3173,28.4152,1852570.198686,0
+SYY.US,D,20040309,000000,28.4468,28.986,28.4378,28.9545,3651123.5421262,0
+SYY.US,D,20040310,000000,29.0582,29.7201,29.0226,29.4503,4948666.9593273,0
+SYY.US,D,20040311,000000,29.0908,29.641,28.6186,28.6759,4539019.3995978,0
+SYY.US,D,20040312,000000,28.6621,28.8577,28.3993,28.8271,2017266.0292899,0
+SYY.US,D,20040315,000000,28.7114,28.7114,28.2937,28.3025,2083364.243479,0
+SYY.US,D,20040316,000000,28.4468,28.6107,28.1938,28.2492,3458243.9480746,0
+SYY.US,D,20040317,000000,28.3697,29.0374,28.3411,28.914,2130991.1592535,0
+SYY.US,D,20040318,000000,28.914,28.914,28.4606,28.5179,2728519.3394748,0
+SYY.US,D,20040319,000000,28.4468,28.4902,28.1296,28.1938,3155110.5647512,0
+SYY.US,D,20040322,000000,27.8896,27.9765,27.6407,27.86,3489631.7923883,0
+SYY.US,D,20040323,000000,28.1218,28.187,27.8669,27.9044,4081605.220094,0
+SYY.US,D,20040324,000000,27.8669,28.0694,27.5894,27.942,3350211.2499309,0
+SYY.US,D,20040325,000000,28.0131,28.187,27.9765,28.099,2291244.8076014,0
+SYY.US,D,20040326,000000,28.0359,28.1662,27.942,27.9617,2778511.0997685,0
+SYY.US,D,20040329,000000,28.0071,28.7352,27.9855,28.5663,2813508.9764262,0
+SYY.US,D,20040330,000000,27.942,28.5179,27.942,28.3588,2547583.4250624,0
+SYY.US,D,20040331,000000,28.4152,28.4152,27.9124,28.1218,2634649.3874028,0
+SYY.US,D,20040401,000000,28.2067,28.2284,27.9548,27.9933,2499676.0889406,0
+SYY.US,D,20040402,000000,27.8136,27.8136,27.297,27.4727,4360857.3182258,0
+SYY.US,D,20040405,000000,27.4362,27.7247,27.297,27.7247,2183205.023023,0
+SYY.US,D,20040406,000000,27.5804,28.0359,27.3789,27.7375,2363448.4915231,0
+SYY.US,D,20040407,000000,27.6664,27.86,27.5083,27.5153,2539943.2360272,0
+SYY.US,D,20040408,000000,27.7247,27.7445,27.1971,27.3216,1978384.7863755,0
+SYY.US,D,20040412,000000,27.4007,27.5301,27.2249,27.2416,2143352.9385444,0
+SYY.US,D,20040413,000000,27.4362,27.4659,27.1359,27.1843,2546888.9544545,0
+SYY.US,D,20040414,000000,27.1843,27.3157,26.97,27.1507,2519664.8967449,0
+SYY.US,D,20040415,000000,27.2732,27.2732,26.8248,27.2051,2393718.7038381,0
+SYY.US,D,20040416,000000,27.4007,27.6802,26.6697,27.6032,2049480.9617767,0
+SYY.US,D,20040419,000000,27.4362,27.7099,27.3928,27.6338,1206579.9157346,0
+SYY.US,D,20040420,000000,27.7167,27.8452,27.5646,27.5646,1495143.5891607,0
+SYY.US,D,20040421,000000,27.4727,27.6881,27.371,27.6555,1790362.4371882,0
+SYY.US,D,20040422,000000,27.5804,28.1138,27.4521,28.0131,1677465.4077455,0
+SYY.US,D,20040423,000000,28.0832,28.264,27.8274,28.2284,1698570.8352009,0
+SYY.US,D,20040426,000000,28.2284,28.4072,27.4313,28.1218,2837529.9656175,0
+SYY.US,D,20040427,000000,28.0131,28.6107,28.0131,28.3529,2836836.5073573,0
+SYY.US,D,20040428,000000,28.2146,28.264,27.7306,27.935,2500508.2388527,0
+SYY.US,D,20040429,000000,27.8343,28.0507,27.7099,27.7909,2174456.3131194,0
+SYY.US,D,20040430,000000,27.8136,27.8669,27.5153,27.5439,3137890.5282482,0
+SYY.US,D,20040503,000000,27.5301,28.1662,27.3789,28.1514,2333456.67486,0
+SYY.US,D,20040504,000000,28.1296,28.1296,27.695,27.7977,2636318.7489662,0
+SYY.US,D,20040505,000000,27.7533,27.8274,27.6555,27.6664,1991015.850188,0
+SYY.US,D,20040506,000000,27.6723,27.8274,27.4007,27.618,1688994.0247765,0
+SYY.US,D,20040507,000000,27.5083,27.6664,27.2337,27.4086,1985600.8016721,0
+SYY.US,D,20040510,000000,27.3848,27.6555,27.1695,27.289,1940749.7436338,0
+SYY.US,D,20040511,000000,27.289,27.5439,27.2812,27.4659,2919875.3500499,0
+SYY.US,D,20040512,000000,27.4599,27.4599,27.049,27.2485,2937092.3495094,0
+SYY.US,D,20040513,000000,27.2653,27.5231,27.2337,27.3622,3107064.5369772,0
+SYY.US,D,20040514,000000,27.4007,27.6407,27.3622,27.3848,2647424.2046063,0
+SYY.US,D,20040517,000000,27.2812,27.4086,27.042,27.297,1698712.5638964,0
+SYY.US,D,20040518,000000,27.297,27.6486,27.2732,27.4659,1401546.9710013,0
+SYY.US,D,20040519,000000,27.611,27.6614,27.3483,27.371,1999350.5098311,0
+SYY.US,D,20040520,000000,27.4362,27.5231,27.2574,27.2574,2136966.0361166,0
+SYY.US,D,20040521,000000,27.2653,27.2653,26.5008,26.6401,5606317.4645269,0
+SYY.US,D,20040524,000000,26.4346,26.7398,26.2489,26.2686,4818546.856338,0
+SYY.US,D,20040525,000000,26.2756,26.7033,26.1402,26.6035,2647562.8962584,0
+SYY.US,D,20040526,000000,26.6331,26.7033,26.5096,26.5521,2099471.7097225,0
+SYY.US,D,20040527,000000,26.5521,26.8376,26.3665,26.8248,3815127.9391656,0
+SYY.US,D,20040528,000000,26.97,27.0756,26.8989,27.0046,2221948.586633,0
+SYY.US,D,20040601,000000,27.0046,27.0352,26.8307,27.0184,2300129.1721135,0
+SYY.US,D,20040602,000000,27.0984,27.0984,26.6401,27.0184,3214401.7521651,0
+SYY.US,D,20040603,000000,26.9127,27.1636,26.8307,26.8307,1333646.7776837,0
+SYY.US,D,20040604,000000,26.8534,26.97,26.726,26.7626,1486666.1884742,0
+SYY.US,D,20040607,000000,26.7952,26.9769,26.6697,26.9255,1236299.4108327,0
+SYY.US,D,20040608,000000,26.7536,27.2653,26.726,27.2485,2328457.7013002,0
+SYY.US,D,20040609,000000,27.2485,27.3483,27.1211,27.1695,1392380.1614461,0
+SYY.US,D,20040610,000000,27.2416,27.3848,27.1636,27.2732,2312073.8641006,0
+SYY.US,D,20040614,000000,27.289,27.4086,27.0846,27.1053,1478063.2566574,0
+SYY.US,D,20040615,000000,27.2812,27.3157,26.97,27.129,2206254.1583023,0
+SYY.US,D,20040616,000000,27.1507,27.3344,27.0984,27.3019,1405853.4986488,0
+SYY.US,D,20040617,000000,27.3098,27.3098,26.9057,27.1053,1708296.4607555,0
+SYY.US,D,20040618,000000,27.1507,27.3098,26.9769,27.0984,1988937.5001033,0
+SYY.US,D,20040621,000000,27.0618,27.0756,26.7892,26.802,1488889.3042979,0
+SYY.US,D,20040622,000000,26.802,26.9631,26.6598,26.9187,2071838.6634916,0
+SYY.US,D,20040623,000000,26.9187,26.9187,26.4129,26.7171,3599052.4194001,0
+SYY.US,D,20040624,000000,26.7468,26.8909,26.644,26.7171,3119423.2792247,0
+SYY.US,D,20040625,000000,26.7171,26.8455,26.2489,26.3437,3014998.5887293,0
+SYY.US,D,20040628,000000,26.3585,26.4948,26.0325,26.0641,2868635.3648881,0
+SYY.US,D,20040629,000000,26.0701,26.1185,25.7303,25.7797,4628030.0821099,0
+SYY.US,D,20040630,000000,25.677,25.8735,25.5713,25.8311,3567534.9945647,0
+SYY.US,D,20040701,000000,25.8311,25.9248,25.1682,25.4379,4652472.2079964,0
+SYY.US,D,20040702,000000,25.3134,25.3638,25.026,25.0616,3428807.9103673,0
+SYY.US,D,20040706,000000,25.0477,25.2325,24.7524,25.112,3094006.2623827,0
+SYY.US,D,20040707,000000,25.0616,25.1317,24.8541,25.112,3172189.8849066,0
+SYY.US,D,20040708,000000,25.0862,25.6296,24.9815,25.4063,3327994.2645637,0
+SYY.US,D,20040709,000000,25.4063,25.9248,25.0862,25.8083,4059387.2223789,0
+SYY.US,D,20040712,000000,25.8538,25.918,25.6632,25.7461,2591324.9498846,0
+SYY.US,D,20040713,000000,25.6296,25.6364,25.347,25.4379,3065263.6829356,0
+SYY.US,D,20040714,000000,25.3204,25.7797,25.2917,25.6019,3527262.7857388,0
+SYY.US,D,20040715,000000,25.5495,25.8735,25.3401,25.7866,3453664.0865143,0
+SYY.US,D,20040716,000000,25.9248,25.9248,25.7797,25.8083,2572716.9845134,0
+SYY.US,D,20040719,000000,25.8172,25.9248,25.4971,25.6177,1342670.8461957,0
+SYY.US,D,20040720,000000,25.6364,25.7164,25.4586,25.6088,1658441.3674183,0
+SYY.US,D,20040721,000000,25.6177,25.7945,25.4646,25.4923,1739123.4643743,0
+SYY.US,D,20040722,000000,25.4586,25.5219,25.2383,25.4448,1817857.8041149,0
+SYY.US,D,20040723,000000,25.4379,25.4448,25.0477,25.104,2404692.554261,0
+SYY.US,D,20040726,000000,25.1979,25.3746,25.104,25.2097,1880762.0609162,0
+SYY.US,D,20040727,000000,25.2255,25.355,24.9311,24.9963,2216952.6501168,0
+SYY.US,D,20040728,000000,24.9499,25.026,24.6437,24.8738,2408585.0316481,0
+SYY.US,D,20040729,000000,24.9311,24.9311,24.3059,24.457,2746019.7963254,0
+SYY.US,D,20040730,000000,24.5578,25.0734,24.5005,24.8076,2622010.2248078,0
+SYY.US,D,20040802,000000,24.8076,24.9579,24.4926,24.8818,3042631.6349602,0
+SYY.US,D,20040803,000000,24.8472,24.9173,24.6378,24.7079,2581191.3481564,0
+SYY.US,D,20040804,000000,24.701,24.8472,24.5696,24.6645,1924643.2897383,0
+SYY.US,D,20040805,000000,24.6072,24.7721,24.3148,24.3148,1673160.9047936,0
+SYY.US,D,20040806,000000,24.052,24.1241,23.7517,23.9424,2805592.4164348,0
+SYY.US,D,20040809,000000,23.976,24.1686,23.8367,24.052,1634560.0822268,0
+SYY.US,D,20040810,000000,24.1597,24.5212,24.0945,24.457,2247081.1337363,0
+SYY.US,D,20040811,000000,24.3681,24.3899,24.1834,24.3563,2360535.9668305,0
+SYY.US,D,20040812,000000,24.2466,24.4333,23.8939,23.9098,4006060.7883499,0
+SYY.US,D,20040813,000000,24.052,24.1972,23.8881,24.0807,2042120.1807412,0
+SYY.US,D,20040816,000000,23.6934,23.6934,21.546,22.3244,16491941.774457,0
+SYY.US,D,20040817,000000,22.5051,23.1452,22.0458,23.0593,11437049.157854,0
+SYY.US,D,20040818,000000,23.0721,23.16,22.7689,22.837,7673438.5871541,0
+SYY.US,D,20040819,000000,22.9565,22.9861,22.7373,22.9002,3888998.9599551,0
+SYY.US,D,20040820,000000,22.9002,22.9338,22.59,22.9338,2715887.2633147,0
+SYY.US,D,20040823,000000,22.8508,23.4494,22.8064,23.1728,4164227.9878305,0
+SYY.US,D,20040824,000000,23.1728,23.2815,22.8212,22.9417,3897890.4109019,0
+SYY.US,D,20040825,000000,22.9002,22.9565,22.7293,22.8646,4428068.1026747,0
+SYY.US,D,20040826,000000,22.7886,23.1086,22.7215,22.9991,3280219.5460068,0
+SYY.US,D,20040827,000000,23.079,23.4534,23.079,23.4534,2814064.7553821,0
+SYY.US,D,20040830,000000,23.404,23.4198,23.2153,23.2153,3056931.0479882,0
+SYY.US,D,20040831,000000,23.2025,23.2529,23.0365,23.1452,3331327.9259513,0
+SYY.US,D,20040901,000000,23.0455,23.2025,23.0079,23.1808,3116229.3218368,0
+SYY.US,D,20040902,000000,23.2963,23.7438,23.1956,23.6756,3052073.8031238,0
+SYY.US,D,20040903,000000,23.6213,23.8139,23.5986,23.6756,1980608.9145471,0
+SYY.US,D,20040907,000000,23.7932,24.0036,23.7932,23.976,2811281.8112111,0
+SYY.US,D,20040908,000000,23.976,23.9948,23.411,23.5729,5645898.2397883,0
+SYY.US,D,20040909,000000,23.6411,23.8445,23.49,23.5561,3284946.1980017,0
+SYY.US,D,20040910,000000,23.5561,23.5917,23.404,23.5493,2416633.1968566,0
+SYY.US,D,20040913,000000,23.6213,23.6282,23.2242,23.245,3357572.0309664,0
+SYY.US,D,20040914,000000,23.3299,23.4494,23.0257,23.0859,3818319.8718579,0
+SYY.US,D,20040915,000000,22.9082,23.0721,22.4024,22.4162,5619515.4431213,0
+SYY.US,D,20040916,000000,22.514,22.7886,22.3965,22.4695,4243524.180614,0
+SYY.US,D,20040917,000000,22.3599,22.9269,22.3599,22.5555,4378492.4173371,0
+SYY.US,D,20040920,000000,22.5713,22.7481,22.4024,22.5328,2672697.4680571,0
+SYY.US,D,20040921,000000,22.5832,22.59,22.1139,22.3965,3666958.6868047,0
+SYY.US,D,20040922,000000,22.2888,22.3965,22.0932,22.107,3100537.9305495,0
+SYY.US,D,20040923,000000,22.0724,22.2019,21.9648,22.0152,3920939.5461813,0
+SYY.US,D,20040924,000000,21.9283,21.9361,21.4886,21.6033,6264111.7231177,0
+SYY.US,D,20040927,000000,21.6546,21.7129,21.538,21.5687,3364236.3166983,0
+SYY.US,D,20040928,000000,21.5687,21.7632,21.546,21.5963,3717784.621706,0
+SYY.US,D,20040929,000000,21.5025,21.6111,21.2269,21.6033,3779296.900248,0
+SYY.US,D,20040930,000000,21.5825,21.6892,21.4235,21.546,5220701.017467,0
+SYY.US,D,20041001,000000,21.6971,22.3905,21.5687,22.0853,4819938.8345974,0
+SYY.US,D,20041004,000000,22.2177,22.3244,22.1525,22.2097,3088728.893171,0
+SYY.US,D,20041005,000000,22.3036,22.3164,21.9648,22.0368,3655434.119165,0
+SYY.US,D,20041006,000000,22.0368,22.0508,21.5084,21.7564,4737729.1047735,0
+SYY.US,D,20041007,000000,21.8206,21.8631,21.538,21.5904,2946677.2587165,0
+SYY.US,D,20041008,000000,21.546,21.6892,21.4946,21.5242,2317760.2218335,0
+SYY.US,D,20041011,000000,21.6111,21.79,21.5963,21.7474,1969908.3980369,0
+SYY.US,D,20041012,000000,21.6823,21.8907,21.6546,21.8492,2902935.7338944,0
+SYY.US,D,20041013,000000,21.9431,22.0646,21.7188,21.7632,2966113.3246085,0
+SYY.US,D,20041014,000000,21.7771,21.8127,21.6111,21.6675,2987918.2844109,0
+SYY.US,D,20041015,000000,21.6892,21.7988,21.5331,21.5766,3108031.3291501,0
+SYY.US,D,20041018,000000,21.5904,21.6675,21.3938,21.6625,3215515.3347727,0
+SYY.US,D,20041019,000000,21.6259,21.9648,21.6111,21.79,2909325.6733657,0
+SYY.US,D,20041020,000000,21.79,22.0152,21.538,21.9974,3062627.5291994,0
+SYY.US,D,20041021,000000,22.1811,22.432,22.0724,22.3244,5061009.2221619,0
+SYY.US,D,20041022,000000,22.3599,22.4103,22.1733,22.2177,3664179.792025,0
+SYY.US,D,20041025,000000,22.2512,22.3096,21.9727,21.9974,4154922.4866231,0
+SYY.US,D,20041026,000000,21.9648,22.3767,21.8206,22.3767,4891452.0973024,0
+SYY.US,D,20041027,000000,22.2177,23.0365,22.2177,23.0257,4460976.4934215,0
+SYY.US,D,20041028,000000,22.8459,23.1156,22.6612,23.079,3826372.0864578,0
+SYY.US,D,20041029,000000,23.2242,23.2895,23.0455,23.2401,4576932.8379914,0
+SYY.US,D,20041101,000000,23.8367,24.1765,23.5334,23.7586,6644462.9491398,0
+SYY.US,D,20041102,000000,24.0885,24.7721,24.052,24.4856,6671957.3037187,0
+SYY.US,D,20041103,000000,24.6309,24.9104,24.6002,24.9104,5303876.5271159,0
+SYY.US,D,20041104,000000,24.9173,25.347,24.8076,25.1919,4094655.3959059,0
+SYY.US,D,20041105,000000,25.347,25.3746,24.9737,25.1188,2613961.0472513,0
+SYY.US,D,20041108,000000,25.1188,25.2463,25.0616,25.2048,2473984.725838,0
+SYY.US,D,20041109,000000,25.2048,25.2048,24.8956,25.0616,3524069.8406988,0
+SYY.US,D,20041110,000000,25.1919,25.2463,25.104,25.184,2242504.3092195,0
+SYY.US,D,20041111,000000,25.184,25.3273,25.0734,25.2463,2584801.3805003,0
+SYY.US,D,20041112,000000,25.1919,25.3826,24.9311,25.3826,2878629.2626164,0
+SYY.US,D,20041115,000000,25.3826,25.5277,25.1682,25.4971,2504670.0007612,0
+SYY.US,D,20041116,000000,25.5653,25.5653,25.1258,25.1485,2397199.1556604,0
+SYY.US,D,20041117,000000,25.1188,25.5584,25.0388,25.4063,2794345.2320991,0
+SYY.US,D,20041118,000000,25.4063,25.7234,25.2917,25.7234,3308694.8656281,0
+SYY.US,D,20041119,000000,25.8538,25.8735,25.3826,25.4923,3050822.5412122,0
+SYY.US,D,20041122,000000,25.4971,25.5584,25.2177,25.5584,2448990.8703868,0
+SYY.US,D,20041123,000000,25.5584,25.6572,25.112,25.6572,3619469.4503344,0
+SYY.US,D,20041124,000000,25.6088,25.7461,25.4971,25.7096,2678393.9492683,0
+SYY.US,D,20041126,000000,25.5653,25.7164,25.3273,25.5357,1698018.0932884,0
+SYY.US,D,20041129,000000,25.5584,25.5584,25.112,25.2177,2625761.9858472,0
+SYY.US,D,20041130,000000,25.0674,25.1682,24.9371,25.026,3246203.6467393,0
+SYY.US,D,20041201,000000,25.0329,25.4586,24.9173,25.3746,2990416.7588429,0
+SYY.US,D,20041202,000000,25.4211,25.6858,25.2709,25.6632,4258097.9399025,0
+SYY.US,D,20041203,000000,25.7096,25.9881,25.6088,25.7737,2513424.7847517,0
+SYY.US,D,20041206,000000,25.7737,25.7797,25.5357,25.6177,2029203.6348421,0
+SYY.US,D,20041207,000000,25.6177,25.6236,25.1317,25.1485,2284437.7808261,0
+SYY.US,D,20041208,000000,25.1317,25.1979,25.0053,25.104,2823778.2327628,0
+SYY.US,D,20041209,000000,25.026,25.5791,24.9499,25.5791,2392192.083318,0
+SYY.US,D,20041210,000000,26.0415,26.2617,25.4843,26.0573,3070124.9771913,0
+SYY.US,D,20041213,000000,26.1402,26.401,26.0029,26.3279,3170662.2520387,0
+SYY.US,D,20041214,000000,26.3358,26.9127,26.321,26.8248,3583782.1648079,0
+SYY.US,D,20041215,000000,26.9315,26.9966,26.5008,26.7102,3119281.5505292,0
+SYY.US,D,20041216,000000,26.6944,26.8534,26.5729,26.726,2097108.8898989,0
+SYY.US,D,20041217,000000,26.4652,26.7536,26.1037,26.1254,3573921.8969925,0
+SYY.US,D,20041220,000000,26.1402,26.4267,26.0977,26.242,2457322.4929864,0
+SYY.US,D,20041221,000000,26.6776,27.0263,26.6529,27.0263,3610299.6037357,0
+SYY.US,D,20041222,000000,27.3266,27.6555,27.2416,27.5083,3956487.127708,0
+SYY.US,D,20041223,000000,27.5153,27.6723,27.3019,27.3414,2257358.4888556,0
+SYY.US,D,20041227,000000,27.4362,27.4659,27.0846,27.0846,1573457.804554,0
+SYY.US,D,20041228,000000,27.1843,27.4007,27.0984,27.3344,1856463.6884209,0
+SYY.US,D,20041229,000000,27.3019,27.3622,27.1053,27.2653,2011708.2397307,0
+SYY.US,D,20041230,000000,27.297,27.3848,27.1903,27.289,1367662.6769511,0
+SYY.US,D,20041231,000000,27.3622,27.6614,27.3216,27.4895,1825913.0557583,0
+SYY.US,D,20050103,000000,27.042,27.2416,26.6776,26.8307,4211163.4700404,0
+SYY.US,D,20050104,000000,26.8534,26.9561,26.3753,26.3941,2871134.851668,0
+SYY.US,D,20050105,000000,26.4079,26.559,26.321,26.321,1908671.4781034,0
+SYY.US,D,20050106,000000,26.242,26.5096,26.0325,26.2686,3088036.4472587,0
+SYY.US,D,20050107,000000,26.2489,26.3753,26.0325,26.156,1922143.8029583,0
+SYY.US,D,20050110,000000,26.1106,26.5364,26.0977,26.4652,1712323.5804033,0
+SYY.US,D,20050111,000000,26.3585,26.4494,26.0641,26.1926,1695798.0145082,0
+SYY.US,D,20050112,000000,26.1037,26.2144,25.7016,26.156,2563411.4833062,0
+SYY.US,D,20050113,000000,26.1926,26.5274,26.1471,26.2292,1799665.9136999,0
+SYY.US,D,20050114,000000,26.2222,26.4741,26.0029,26.0325,1954362.7848364,0
+SYY.US,D,20050118,000000,25.7461,26.2489,25.4211,26.242,4062300.7594193,0
+SYY.US,D,20050119,000000,26.2144,26.2835,25.8804,25.9397,1641363.0596108,0
+SYY.US,D,20050120,000000,25.7599,25.9546,25.6364,25.7461,2056702.0388124,0
+SYY.US,D,20050121,000000,25.7461,25.8962,25.5791,25.7164,1564016.6487382,0
+SYY.US,D,20050124,000000,25.7382,25.753,25.5051,25.5791,2377617.3116816,0
+SYY.US,D,20050125,000000,25.5861,25.7016,25.3826,25.3904,2257910.2184201,0
+SYY.US,D,20050126,000000,25.4586,25.5357,25.2917,25.347,2623819.290371,0
+SYY.US,D,20050127,000000,25.347,25.7234,25.3134,25.6632,3097898.7397698,0
+SYY.US,D,20050128,000000,25.594,25.8459,25.5277,25.8459,2012265.0310345,0
+SYY.US,D,20050131,000000,25.7797,25.7945,25.0329,25.184,5914454.8831492,0
+SYY.US,D,20050201,000000,25.0803,25.1771,24.8541,25.0616,7814106.3421319,0
+SYY.US,D,20050202,000000,24.9499,25.0862,24.7593,25.026,4513747.1484948,0
+SYY.US,D,20050203,000000,25.0674,25.1485,24.7998,24.9737,4877566.7345348,0
+SYY.US,D,20050204,000000,24.8541,25.1771,24.7928,25.1771,3308694.8656281,0
+SYY.US,D,20050207,000000,25.1979,25.2177,24.9311,25.0388,2498983.6430283,0
+SYY.US,D,20050208,000000,24.9173,25.3708,24.9173,25.355,2766843.7910855,0
+SYY.US,D,20050209,000000,25.2463,25.3638,24.9499,25.2383,2605628.4123038,0
+SYY.US,D,20050210,000000,25.3401,25.4646,25.104,25.1406,2083507.9968703,0
+SYY.US,D,20050211,000000,25.0952,25.3708,24.9579,25.0862,3587252.493152,0
+SYY.US,D,20050214,000000,25.184,25.4843,25.0952,25.4586,2031568.4793614,0
+SYY.US,D,20050215,000000,25.4586,25.4646,25.1613,25.1979,2481485.2108733,0
+SYY.US,D,20050216,000000,25.184,25.3055,25.0536,25.1682,1442369.897044,0
+SYY.US,D,20050217,000000,25.1317,25.2255,24.9104,24.9311,1476945.6246587,0
+SYY.US,D,20050218,000000,25.0734,25.1771,24.9243,25.0477,2553415.5608822,0
+SYY.US,D,20050222,000000,24.9243,25.0477,24.6141,24.6645,3343961.0144594,0
+SYY.US,D,20050223,000000,24.8076,25.026,24.7395,24.7652,3945520.3637199,0
+SYY.US,D,20050224,000000,24.6851,24.9579,24.5578,24.8956,2147800.1825396,0
+SYY.US,D,20050225,000000,24.9371,25.026,24.7524,24.9173,2469262.1232344,0
+SYY.US,D,20050228,000000,24.8472,24.8818,24.6645,24.786,3177741.6003788,0
+SYY.US,D,20050301,000000,24.7998,25.0734,24.7395,24.9311,2868775.068888,0
+SYY.US,D,20050302,000000,24.5914,25.1919,24.5646,25.0674,2463987.7910661,0
+SYY.US,D,20050303,000000,25.0734,25.1485,24.9371,25.0141,2007127.3658226,0
+SYY.US,D,20050304,000000,25.1682,25.2551,24.9579,24.9579,2241389.7142642,0
+SYY.US,D,20050307,000000,24.9173,25.104,24.8216,24.8818,2459541.5594189,0
+SYY.US,D,20050308,000000,24.9421,25.0952,24.8472,24.8818,3712644.9317985,0
+SYY.US,D,20050309,000000,24.8076,24.9104,24.3296,24.3681,3493792.5419491,0
+SYY.US,D,20050310,000000,24.3059,24.5696,24.2881,24.5292,2982085.1362433,0
+SYY.US,D,20050311,000000,24.4333,24.6516,24.2268,24.2812,1824105.0025429,0
+SYY.US,D,20050314,000000,24.377,24.701,24.3414,24.6437,2562996.4206979,0
+SYY.US,D,20050315,000000,24.7395,24.7928,24.2466,24.2654,2748517.2584097,0
+SYY.US,D,20050316,000000,24.2654,24.2654,23.8584,23.9098,3098041.4808131,0
+SYY.US,D,20050317,000000,23.8011,23.8209,23.6213,23.649,3695979.6619036,0
+SYY.US,D,20050318,000000,23.649,23.722,23.4534,23.5986,4048690.7552601,0
+SYY.US,D,20050321,000000,23.6698,23.8367,23.4534,23.5008,2517590.5960515,0
+SYY.US,D,20050322,000000,23.6213,24.6072,23.6213,24.3967,5118772.776708,0
+SYY.US,D,20050323,000000,24.3414,24.5578,24.297,24.3899,3753607.5618411,0
+SYY.US,D,20050324,000000,24.3681,24.9371,24.1903,24.8887,4287816.4226528,0
+SYY.US,D,20050328,000000,24.9895,25.8883,24.9499,25.8883,5960146.1898822,0
+SYY.US,D,20050329,000000,25.7797,26.1402,25.6444,26.0573,4727318.1197414,0
+SYY.US,D,20050330,000000,25.9802,26.2756,25.9802,26.156,2685195.9143044,0
+SYY.US,D,20050331,000000,26.162,26.162,25.5653,25.7797,3121643.3580049,0
+SYY.US,D,20050401,000000,25.7797,25.8883,25.4695,25.5495,2381782.1106337,0
+SYY.US,D,20050404,000000,25.4923,25.6364,25.347,25.5584,2376642.4207262,0
+SYY.US,D,20050405,000000,25.7096,26.2973,25.672,26.2973,3579755.0451601,0
+SYY.US,D,20050406,000000,26.2144,26.235,25.9476,26.1402,2630901.6757546,0
+SYY.US,D,20050407,000000,26.0483,26.2756,25.9546,26.2686,1832990.3794028,0
+SYY.US,D,20050408,000000,26.2686,26.2756,25.8883,25.918,2362895.7496106,0
+SYY.US,D,20050411,000000,25.8735,26.0641,25.8538,25.8883,3272446.7394066,0
+SYY.US,D,20050412,000000,25.8735,26.0641,25.6502,25.8538,2213756.6680333,0
+SYY.US,D,20050413,000000,25.8172,25.9752,25.7164,25.8241,2175708.5873789,0
+SYY.US,D,20050414,000000,25.753,25.9248,25.6296,25.8172,2734630.8832943,0
+SYY.US,D,20050415,000000,25.8083,25.8172,25.1979,25.2048,3590026.3261925,0
+SYY.US,D,20050418,000000,25.0616,25.4379,24.9035,25.3204,2413850.2526858,0
+SYY.US,D,20050419,000000,25.2631,25.347,24.9421,25.184,2619929.8500275,0
+SYY.US,D,20050420,000000,25.3134,25.3134,24.7306,24.7998,1778423.8192882,0
+SYY.US,D,20050421,000000,24.9737,25.4971,24.9499,25.2551,2755735.2984018,0
+SYY.US,D,20050422,000000,25.2631,25.3708,24.786,24.9895,2164043.3033915,0
+SYY.US,D,20050425,000000,25.1317,25.355,25.0803,25.2551,1767585.6234738,0
+SYY.US,D,20050426,000000,25.2463,25.4132,25.0477,25.1406,1764392.6784338,0
+SYY.US,D,20050427,000000,25.0616,25.2383,24.7464,25.104,1594425.5527051,0
+SYY.US,D,20050428,000000,24.9895,25.1682,24.8216,24.9243,2094889.8234666,0
+SYY.US,D,20050429,000000,25.0477,25.1613,24.6516,24.9173,3507823.6828034,0
+SYY.US,D,20050502,000000,25.2789,25.5653,24.9815,25.4971,3680149.5789643,0
+SYY.US,D,20050503,000000,25.6364,25.7797,25.4923,25.5653,3066516.9695429,0
+SYY.US,D,20050504,000000,25.7096,25.9546,25.6177,25.7461,1900896.6468074,0
+SYY.US,D,20050505,000000,25.9248,26.0839,25.5051,25.677,1931585.971122,0
+SYY.US,D,20050506,000000,25.8241,25.9248,25.7016,25.7737,1686351.7969532,0
+SYY.US,D,20050509,000000,25.7461,25.8804,25.6019,25.8804,2006709.2661709,0
+SYY.US,D,20050510,000000,25.7096,26.0325,25.6177,25.9634,1952967.7695336,0
+SYY.US,D,20050511,000000,25.9397,26.1995,25.8379,26.1402,2159876.4797439,0
+SYY.US,D,20050512,000000,26.2489,26.321,25.8172,25.8459,2203206.9913491,0
+SYY.US,D,20050513,000000,25.7945,25.8083,25.3134,25.5584,2182235.1938066,0
+SYY.US,D,20050516,000000,25.6296,26.1698,25.5653,26.1402,1713292.3972718,0
+SYY.US,D,20050517,000000,26.0029,26.3358,25.8883,26.3279,1663302.6616739,0
+SYY.US,D,20050518,000000,26.3585,26.7171,26.3437,26.6776,2224031.9984569,0
+SYY.US,D,20050519,000000,26.6253,26.6944,26.3358,26.6618,1642057.5302187,0
+SYY.US,D,20050520,000000,26.6105,26.8909,26.4652,26.7774,1863676.666674,0
+SYY.US,D,20050523,000000,27.1359,27.1843,26.8909,26.8909,2471901.3140141,0
+SYY.US,D,20050524,000000,26.8248,27.2653,26.7033,27.1122,2143215.2592402,0
+SYY.US,D,20050525,000000,27.1122,27.1359,26.726,26.8909,1587068.8210609,0
+SYY.US,D,20050526,000000,26.8909,27.0915,26.7892,26.9966,1315863.87579,0
+SYY.US,D,20050527,000000,26.9966,26.9966,26.726,26.8909,1174228.3162914,0
+SYY.US,D,20050531,000000,26.8248,26.9561,26.6105,26.7626,1981160.6441117,0
+SYY.US,D,20050601,000000,26.726,27.3622,26.6598,27.1971,2238475.164876,0
+SYY.US,D,20050602,000000,27.1636,27.2485,26.9631,27.1775,1235464.2238771,0
+SYY.US,D,20050603,000000,27.1122,27.297,26.8376,26.9561,1218384.9037218,0
+SYY.US,D,20050606,000000,26.8169,27.0688,26.8169,26.9057,1206998.0153863,0
+SYY.US,D,20050607,000000,26.8761,27.3483,26.8248,27.0352,1532353.445816,0
+SYY.US,D,20050608,000000,26.9315,27.0352,26.7823,26.8455,1209772.8607746,0
+SYY.US,D,20050609,000000,26.7171,26.9127,26.489,26.7952,1858129.000593,0
+SYY.US,D,20050610,000000,27.1843,27.1843,26.5274,26.644,1411403.1894254,0
+SYY.US,D,20050613,000000,26.5008,27.0352,26.4425,27.0046,1860904.8583291,0
+SYY.US,D,20050614,000000,26.9255,27.3928,26.9187,27.2139,2578685.7872896,0
+SYY.US,D,20050615,000000,26.5729,26.7102,26.0761,26.6105,4766751.0922203,0
+SYY.US,D,20050616,000000,26.4346,26.6697,26.2568,26.5442,2649790.0614733,0
+SYY.US,D,20050617,000000,26.8455,26.8455,26.5946,26.6776,3179964.7162026,0
+SYY.US,D,20050620,000000,26.5008,26.6865,26.0029,26.6776,1569848.7845578,0
+SYY.US,D,20050621,000000,26.5729,26.644,26.1846,26.3042,2382198.1855897,0
+SYY.US,D,20050622,000000,26.4079,26.4425,26.1471,26.3358,2075583.3380962,0
+SYY.US,D,20050623,000000,26.2756,26.321,25.911,25.911,3313554.135188,0
+SYY.US,D,20050624,000000,25.8241,26.0187,25.8015,25.8883,3005135.2838704,0
+SYY.US,D,20050627,000000,25.8379,25.8804,25.5426,25.7461,2159043.3174839,0
+SYY.US,D,20050628,000000,25.8172,26.235,25.8083,26.1106,1840076.8141777,0
+SYY.US,D,20050629,000000,25.9634,26.0701,25.7599,25.8172,1525552.4931277,0
+SYY.US,D,20050630,000000,25.7382,26.3042,25.7382,26.0641,2858779.1464639,0
+SYY.US,D,20050701,000000,26.1768,26.2756,26.0108,26.1037,1829246.7171461,0
+SYY.US,D,20050705,000000,26.156,26.6598,26.1106,26.559,2595767.1321406,0
+SYY.US,D,20050706,000000,26.4573,26.6253,26.1471,26.1995,2358866.6052672,0
+SYY.US,D,20050707,000000,25.9248,26.1698,25.7096,26.0641,1888538.9169078,0
+SYY.US,D,20050708,000000,25.994,26.644,25.9318,26.2923,3122617.2366125,0
+SYY.US,D,20050711,000000,26.5146,26.5867,26.242,26.401,2490790.7120805,0
+SYY.US,D,20050712,000000,26.4178,26.644,26.3131,26.4741,2541753.3139384,0
+SYY.US,D,20050713,000000,26.3941,26.4741,26.1768,26.321,1908537.8481904,0
+SYY.US,D,20050714,000000,26.3665,26.566,26.2923,26.3941,1447786.9702555,0
+SYY.US,D,20050715,000000,26.2973,26.5442,26.2617,26.5146,1479858.1493511,0
+SYY.US,D,20050718,000000,26.4425,26.5521,26.235,26.4494,1392239.4450984,0
+SYY.US,D,20050719,000000,26.4425,26.8613,26.4425,26.7892,2496067.0689444,0
+SYY.US,D,20050720,000000,26.6598,26.7398,26.4079,26.5946,1829101.9514071,0
+SYY.US,D,20050721,000000,26.6598,26.6865,26.2292,26.2923,1963246.1370007,0
+SYY.US,D,20050722,000000,26.2923,26.5206,26.2617,26.3941,1760784.6707855,0
+SYY.US,D,20050725,000000,26.2144,26.2835,25.9634,26.1333,2070169.3019281,0
+SYY.US,D,20050726,000000,25.9248,25.9397,25.429,25.8883,3210235.9408653,0
+SYY.US,D,20050727,000000,25.8538,26.0573,25.6019,25.8459,2679085.3828328,0
+SYY.US,D,20050728,000000,25.8311,26.1846,25.8172,26.1037,1988937.5001033,0
+SYY.US,D,20050729,000000,26.0108,26.1926,25.8241,25.9674,1966579.7983884,0
+SYY.US,D,20050801,000000,25.918,26.1471,25.7461,25.753,2123355.0196096,0
+SYY.US,D,20050802,000000,25.753,25.911,25.6938,25.8015,1847296.8788656,0
+SYY.US,D,20050803,000000,25.6502,25.8083,25.4586,25.4843,3370068.452518,0
+SYY.US,D,20050804,000000,25.4211,25.4586,24.9657,25.026,5192924.217845,0
+SYY.US,D,20050805,000000,24.9311,24.9737,24.5766,24.622,3336741.9621194,0
+SYY.US,D,20050808,000000,24.5212,24.5578,24.3414,24.4856,4092849.3673861,0
+SYY.US,D,20050809,000000,24.4778,24.5212,24.297,24.4254,3842755.9236574,0
+SYY.US,D,20050810,000000,24.4926,24.7306,24.4185,24.4856,2914045.2389257,0
+SYY.US,D,20050811,000000,24.4778,24.6072,24.3148,24.5133,2513838.8350121,0
+SYY.US,D,20050812,000000,24.5834,24.7306,24.4185,24.5212,3363124.7587864,0
+SYY.US,D,20050815,000000,25.2383,25.3708,24.9311,25.0616,5447461.8685254,0
+SYY.US,D,20050816,000000,24.8818,24.9035,24.5064,24.5646,4379467.3082926,0
+SYY.US,D,20050817,000000,24.5212,24.6645,24.4778,24.5578,2164597.0576518,0
+SYY.US,D,20050818,000000,24.4481,24.7227,24.4481,24.5914,2012265.0310345,0
+SYY.US,D,20050819,000000,24.6645,24.7079,24.5696,24.6002,1960335.6370039,0
+SYY.US,D,20050822,000000,24.6002,24.7395,24.3217,24.4778,2528141.2850836,0
+SYY.US,D,20050823,000000,24.3059,24.4856,24.052,24.4047,3124697.611393,0
+SYY.US,D,20050824,000000,24.3483,24.4481,24.1024,24.1301,2982085.1362433,0
+SYY.US,D,20050825,000000,24.1301,24.2466,23.9878,24.1024,2066561.2942799,0
+SYY.US,D,20050826,000000,24.0184,24.3148,23.8723,24.1597,2155296.6181837,0
+SYY.US,D,20050829,000000,24.052,24.3414,24.0342,24.2812,2324428.5569567,0
+SYY.US,D,20050830,000000,24.3059,24.3059,23.6045,23.7932,3848868.4798247,0
+SYY.US,D,20050831,000000,23.5867,24.0431,23.404,24.0342,2686444.1391726,0
+SYY.US,D,20050901,000000,24.0342,24.2348,23.2321,23.2321,5662563.5096833,0
+SYY.US,D,20050902,000000,23.1886,23.4416,22.8646,23.3615,4775919.9264712,0
+SYY.US,D,20050906,000000,23.4416,23.7784,23.411,23.7438,3760412.5639206,0
+SYY.US,D,20050907,000000,23.5087,23.8277,23.4761,23.7705,2747688.145541,0
+SYY.US,D,20050908,000000,23.5867,23.649,23.4613,23.4692,3232594.654928,0
+SYY.US,D,20050909,000000,23.3467,23.4534,23.1215,23.3111,3921354.6087895,0
+SYY.US,D,20050912,000000,23.4534,23.5917,23.3684,23.3961,3121507.7033963,0
+SYY.US,D,20050913,000000,23.5255,23.5729,23.3299,23.3467,3748471.921325,0
+SYY.US,D,20050914,000000,23.4198,23.5799,23.2963,23.3191,3600026.2980077,0
+SYY.US,D,20050915,000000,23.3388,23.4416,23.1086,23.167,3599189.0863565,0
+SYY.US,D,20050916,000000,23.3111,23.5255,23.3033,23.5255,4995184.3418855,0
+SYY.US,D,20050919,000000,23.4969,23.5255,23.3299,23.404,2279578.5112662,0
+SYY.US,D,20050920,000000,23.404,23.4534,22.9082,22.9861,3297169.2856406,0
+SYY.US,D,20050921,000000,22.432,22.7886,22.3767,22.6612,5703244.7070304,0
+SYY.US,D,20050922,000000,22.5634,22.8281,22.2966,22.6326,6131089.2189141,0
+SYY.US,D,20050923,000000,22.6326,23.0455,22.3164,22.7886,3826098.7525451,0
+SYY.US,D,20050926,000000,22.9861,23.245,22.9565,23.0533,3386178.9558049,0
+SYY.US,D,20050927,000000,22.9861,23.323,22.9861,23.1383,3552533.0121462,0
+SYY.US,D,20050928,000000,22.9733,23.245,22.9654,22.9991,3330494.7636914,0
+SYY.US,D,20050929,000000,22.5051,22.8281,22.3244,22.7758,4337946.8745985,0
+SYY.US,D,20050930,000000,22.6928,22.7817,22.5051,22.59,5159454.986403,0
+SYY.US,D,20051003,000000,22.5416,22.9861,22.5416,22.8804,3585029.3773283,0
+SYY.US,D,20051004,000000,22.9565,23.0316,22.8726,22.9082,4083967.0275697,0
+SYY.US,D,20051005,000000,22.7551,22.8864,22.5416,22.6484,2721854.0413951,0
+SYY.US,D,20051006,000000,22.6118,22.6543,22.3599,22.4893,3635436.2002301,0
+SYY.US,D,20051007,000000,22.4389,22.596,22.3688,22.5328,3128309.6684325,0
+SYY.US,D,20051010,000000,22.514,22.7817,22.5051,22.6928,2304156.2917613,0
+SYY.US,D,20051011,000000,22.6326,22.8508,22.6326,22.7551,2702692.3217638,0
+SYY.US,D,20051012,000000,22.7689,23.1304,22.7551,23.0533,3667098.3908045,0
+SYY.US,D,20051013,000000,22.8726,23.079,22.8508,22.9082,3998010.5984456,0
+SYY.US,D,20051014,000000,22.9082,23.1383,22.8459,23.079,2509252.8993649,0
+SYY.US,D,20051017,000000,23.079,23.3882,23.0455,23.3684,2364282.6661309,0
+SYY.US,D,20051018,000000,23.3111,23.6549,23.3033,23.49,2818783.3085944,0
+SYY.US,D,20051019,000000,23.3536,23.8653,23.2153,23.8515,3311885.7859725,0
+SYY.US,D,20051020,000000,23.9216,24.1903,23.3388,23.404,3634886.4953612,0
+SYY.US,D,20051021,000000,23.3684,23.4416,23.1304,23.16,3564753.0627416,0
+SYY.US,D,20051024,000000,23.1522,23.6549,23.1522,23.6549,2578550.132681,0
+SYY.US,D,20051025,000000,23.5641,23.6411,23.0593,23.2242,2995830.795011,0
+SYY.US,D,20051026,000000,23.2401,23.5493,23.1215,23.1304,2242919.3718278,0
+SYY.US,D,20051027,000000,23.1086,23.1086,22.7886,22.8143,2261107.2128515,0
+SYY.US,D,20051028,000000,22.8281,23.2401,22.8212,23.2321,3530596.4471265,0
+SYY.US,D,20051031,000000,22.6118,23.2025,22.5713,22.9803,5508696.7637632,0
+SYY.US,D,20051101,000000,22.8281,22.9733,22.022,22.0368,6415614.6368664,0
+SYY.US,D,20051102,000000,21.95,22.1139,21.8907,22.022,3076370.1509235,0
+SYY.US,D,20051103,000000,21.9283,21.9855,21.5963,21.8847,7557905.403975,0
+SYY.US,D,20051104,000000,21.8492,21.8847,21.5963,21.6319,4321697.6796596,0
+SYY.US,D,20051107,000000,21.7326,21.8492,21.5904,21.8265,4200057.0020525,0
+SYY.US,D,20051108,000000,22.1733,22.2888,21.9648,22.0853,4548184.1844574,0
+SYY.US,D,20051109,000000,22.0724,22.1001,21.9213,21.95,3323686.7245683,0
+SYY.US,D,20051110,000000,22.022,22.2364,21.8907,22.107,3744999.5682852,0
+SYY.US,D,20051111,000000,22.3965,22.6701,22.1949,22.6197,4931166.5024767,0
+SYY.US,D,20051114,000000,22.6118,22.6266,22.2809,22.4607,2739211.7572024,0
+SYY.US,D,20051115,000000,22.4389,22.4695,22.2177,22.3164,2388029.3090616,0
+SYY.US,D,20051116,000000,22.3164,22.3599,22.1455,22.1593,2607434.4408236,0
+SYY.US,D,20051117,000000,22.022,22.6197,21.8907,22.5486,3489631.7923883,0
+SYY.US,D,20051118,000000,23.2242,23.2529,22.7551,22.9733,5829335.6656763,0
+SYY.US,D,20051121,000000,22.7886,23.5641,22.6118,23.5008,4777447.5593391,0
+SYY.US,D,20051122,000000,23.3684,23.728,23.1522,23.5867,4589846.346847,0
+SYY.US,D,20051123,000000,23.728,23.8723,23.5917,23.6608,2183347.7640663,0
+SYY.US,D,20051125,000000,23.7636,23.9157,23.404,23.7932,907332.93571137,0
+SYY.US,D,20051128,000000,23.7705,23.8515,23.5799,23.7142,1903257.4419353,0
+SYY.US,D,20051129,000000,23.6934,23.7142,23.2529,23.3111,3636546.7457941,0
+SYY.US,D,20051130,000000,23.3467,23.5255,23.167,23.2756,3236485.1076195,0
+SYY.US,D,20051201,000000,23.2963,23.5917,23.2963,23.4761,2865581.1115001,0
+SYY.US,D,20051202,000000,23.3744,23.5729,23.2963,23.483,1620537.0401551,0
+SYY.US,D,20051205,000000,23.49,23.5255,23.2321,23.3615,2393443.3452296,0
+SYY.US,D,20051206,000000,23.3823,23.5413,23.2401,23.2677,2374561.033598,0
+SYY.US,D,20051207,000000,23.3388,23.4969,23.1886,23.411,2055032.6772489,0
+SYY.US,D,20051208,000000,23.4534,23.4613,23.3033,23.404,2312908.0387084,0
+SYY.US,D,20051209,000000,23.404,23.5799,23.3191,23.4198,2268604.6608433,0
+SYY.US,D,20051212,000000,23.3823,23.6756,23.3684,23.5986,1819107.0413309,0
+SYY.US,D,20051213,000000,23.2598,23.6213,23.1156,23.5176,2966531.4242602,0
+SYY.US,D,20051214,000000,23.5493,23.728,23.4761,23.49,2988471.0263233,0
+SYY.US,D,20051215,000000,23.4416,23.6282,23.3882,23.5986,3064845.5832839,0
+SYY.US,D,20051216,000000,23.6213,23.7369,23.404,23.5087,4038278.7578801,0
+SYY.US,D,20051219,000000,23.3467,23.4761,23.1886,23.3823,2780317.1282882,0
+SYY.US,D,20051220,000000,23.3823,23.4534,23.0859,23.1522,2141271.5514163,0
+SYY.US,D,20051221,000000,23.1304,23.3033,23.0672,23.1383,2210557.6489064,0
+SYY.US,D,20051222,000000,23.0593,23.0721,22.9131,22.9991,2533418.6542952,0
+SYY.US,D,20051223,000000,23.0455,23.1886,22.9269,22.9733,1541103.1680673,0
+SYY.US,D,20051227,000000,22.9565,23.1086,22.7421,22.7619,1629700.8126669,0
+SYY.US,D,20051228,000000,22.8281,22.837,22.59,22.7551,2642842.3183504,0
+SYY.US,D,20051229,000000,22.8508,22.8646,22.5486,22.5713,4460282.0228136,0
+SYY.US,D,20051230,000000,22.4103,22.514,22.2809,22.3599,2590907.8625807,0
+SYY.US,D,20060103,000000,22.4755,22.4893,22.1891,22.3905,2941540.6058524,0
+SYY.US,D,20060104,000000,22.3599,22.6701,22.346,22.4024,3175523.5462943,0
+SYY.US,D,20060105,000000,22.4103,22.5713,22.2443,22.3164,2552300.9659269,0
+SYY.US,D,20060106,000000,22.3164,22.5832,22.2364,22.5051,2646036.2757383,0
+SYY.US,D,20060109,000000,22.5416,22.7215,22.4695,22.6039,2413442.2765123,0
+SYY.US,D,20060110,000000,22.6394,22.7215,22.3164,22.4251,3190381.7753216,0
+SYY.US,D,20060111,000000,22.432,22.4962,22.1891,22.2512,2995692.103359,0
+SYY.US,D,20060112,000000,22.1811,22.354,22.1377,22.1663,3971765.4810827,0
+SYY.US,D,20060113,000000,22.2582,22.3244,21.6259,21.79,8162238.5862759,0
+SYY.US,D,20060117,000000,21.8206,22.3096,21.7988,22.1891,5423851.8925509,0
+SYY.US,D,20060118,000000,22.107,22.3036,22.0724,22.2443,3789299.9091068,0
+SYY.US,D,20060119,000000,22.2019,22.2966,22.0794,22.2177,2922234.1204821,0
+SYY.US,D,20060120,000000,22.1593,22.1949,21.8206,21.8907,3900246.1442907,0
+SYY.US,D,20060123,000000,21.9648,22.2443,21.8847,21.8907,2515920.2221403,0
+SYY.US,D,20060124,000000,21.8551,22.0368,21.7129,21.8433,3382843.2697216,0
+SYY.US,D,20060125,000000,21.8354,22.022,21.7988,21.8769,3212321.3773848,0
+SYY.US,D,20060126,000000,21.9648,22.1811,21.8551,21.8986,3027217.626977,0
+SYY.US,D,20060127,000000,21.9125,22.0368,21.6675,22.0152,4286571.2348281,0
+SYY.US,D,20060130,000000,22.3244,23.5641,22.273,23.3823,10183946.797822,0
+SYY.US,D,20060131,000000,22.9002,22.9733,22.0932,22.0932,8845859.8625779,0
+SYY.US,D,20060201,000000,22.0368,22.266,21.9648,22.1811,5275407.2815816,0
+SYY.US,D,20060202,000000,22.1663,22.5051,22.0062,22.3096,4969358.3365223,0
+SYY.US,D,20060203,000000,22.2177,22.3905,21.6111,21.6823,4627751.686458,0
+SYY.US,D,20060206,000000,22.107,22.1811,21.6111,21.6625,5677275.9606239,0
+SYY.US,D,20060207,000000,21.7268,22.1891,21.6971,22.0368,6907611.6304196,0
+SYY.US,D,20060208,000000,21.9924,22.1733,21.8058,22.1455,3647379.8798694,0
+SYY.US,D,20060209,000000,22.1455,22.1455,21.8492,21.95,3683484.2526998,0
+SYY.US,D,20060210,000000,21.9974,22.1377,21.8354,21.9796,3020276.9702888,0
+SYY.US,D,20060213,000000,22.0152,22.0724,21.8769,21.9648,2180566.844591,0
+SYY.US,D,20060214,000000,21.9648,21.9974,21.7771,21.9125,5627845.0410253,0
+SYY.US,D,20060215,000000,21.8709,21.95,21.6971,21.7474,2874189.1050559,0
+SYY.US,D,20060216,000000,21.6971,21.8769,21.6033,21.8206,5050870.5586946,0
+SYY.US,D,20060217,000000,21.8265,21.8709,21.6171,21.6171,3345349.9556752,0
+SYY.US,D,20060221,000000,21.6892,21.7188,21.4235,21.4541,2953898.3357521,0
+SYY.US,D,20060222,000000,21.5687,21.6033,21.3307,21.3375,2874051.4257518,0
+SYY.US,D,20060223,000000,21.4086,21.8907,21.4086,21.5904,3699312.3109434,0
+SYY.US,D,20060224,000000,21.705,21.9065,21.6753,21.8492,3346047.4633267,0
+SYY.US,D,20060227,000000,21.8492,21.9648,21.7632,21.8847,3267869.9148897,0
+SYY.US,D,20060228,000000,21.7771,21.8769,21.6259,21.6675,5103776.8683764,0
+SYY.US,D,20060301,000000,21.6171,21.7326,21.546,21.5766,4287816.4226528,0
+SYY.US,D,20060302,000000,21.469,21.5825,21.3039,21.3247,4931584.6021284,0
+SYY.US,D,20060303,000000,21.2427,21.5687,21.1854,21.469,4086049.4270456,0
+SYY.US,D,20060306,000000,21.4017,21.4946,21.1804,21.2072,3242453.9103956,0
+SYY.US,D,20060307,000000,21.2783,21.4472,20.9622,21.4235,3319524.9626598,0
+SYY.US,D,20060308,000000,21.4156,21.6111,21.2951,21.5904,6019576.0689482,0
+SYY.US,D,20060309,000000,21.5963,21.8492,21.4748,21.6033,4884371.7366144,0
+SYY.US,D,20060310,000000,21.6675,21.9213,21.6546,21.8433,4441953.4654422,0
+SYY.US,D,20060313,000000,21.8492,21.95,21.7474,21.9125,3366321.7532178,0
+SYY.US,D,20060314,000000,21.9361,22.273,21.8986,22.2582,5040589.1541841,0
+SYY.US,D,20060315,000000,22.1949,22.3688,22.0646,22.3599,5336233.1882982,0
+SYY.US,D,20060316,000000,22.3392,22.5762,22.2809,22.514,5401781.6976183,0
+SYY.US,D,20060317,000000,22.7215,22.7817,22.6039,22.7145,4815359.985385,0
+SYY.US,D,20060320,000000,22.6484,22.6859,22.514,22.6118,3198571.6692258,0
+SYY.US,D,20060321,000000,22.6118,22.6859,22.4962,22.5328,2730883.1716462,0
+SYY.US,D,20060322,000000,22.4695,22.7293,22.4162,22.6701,4557214.3270563,0
+SYY.US,D,20060323,000000,23.1156,23.3882,23.0593,23.3033,8120578.448582,0
+SYY.US,D,20060324,000000,23.2153,23.4494,23.1728,23.3684,5454127.1666051,0
+SYY.US,D,20060327,000000,23.2963,23.323,23.0533,23.2025,3242316.2310914,0
+SYY.US,D,20060328,000000,23.1156,23.2529,22.8508,23.167,3347851.4671509,0
+SYY.US,D,20060329,000000,23.079,23.2025,23.0721,23.167,3454771.5950348,0
+SYY.US,D,20060330,000000,23.0938,23.2677,23.0455,23.1886,3957601.7226633,0
+SYY.US,D,20060331,000000,23.1156,23.1808,23.0079,23.079,4493193.450604,0
+SYY.US,D,20060403,000000,23.0365,23.1522,22.8726,23.0593,4234495.0503629,0
+SYY.US,D,20060404,000000,23.1304,23.1452,22.8281,22.8588,4445147.42283,0
+SYY.US,D,20060405,000000,22.5762,22.8804,22.5259,22.8804,4278095.8588373,0
+SYY.US,D,20060406,000000,22.7886,22.8143,22.5199,22.6326,2194035.1200546,0
+SYY.US,D,20060407,000000,22.6118,22.8804,22.514,22.8212,4258932.1145103,0
+SYY.US,D,20060410,000000,22.7758,22.837,22.5832,22.7007,2880439.3405274,0
+SYY.US,D,20060411,000000,22.7086,22.7689,22.5762,22.6859,2998612.7268341,0
+SYY.US,D,20060412,000000,22.6859,22.7886,22.6543,22.7551,3023048.7786336,0
+SYY.US,D,20060413,000000,22.7421,22.8459,22.6394,22.8212,2280273.994222,0
+SYY.US,D,20060417,000000,22.7373,22.7758,22.6612,22.7758,2879467.4866154,0
+SYY.US,D,20060418,000000,22.7551,22.9733,22.7293,22.8943,2415941.7632922,0
+SYY.US,D,20060419,000000,22.7551,23.0316,22.5762,22.6859,3366180.0245222,0
+SYY.US,D,20060420,000000,22.6039,22.8143,22.4824,22.5199,3264950.3037625,0
+SYY.US,D,20060421,000000,22.1593,22.6701,22.1593,22.2888,3568918.8740415,0
+SYY.US,D,20060424,000000,22.1811,22.273,22.0853,22.1525,3283000.465482,0
+SYY.US,D,20060425,000000,22.2019,22.2019,21.8709,21.9213,3943018.8522444,0
+SYY.US,D,20060426,000000,21.9974,22.1593,21.8127,21.8492,2634649.3874028,0
+SYY.US,D,20060427,000000,21.8433,21.8769,21.6033,21.6408,3848593.1212163,0
+SYY.US,D,20060428,000000,21.6408,21.8127,21.4808,21.5242,3537675.7954666,0
+SYY.US,D,20060501,000000,21.5963,21.8986,21.469,21.4886,4614697.4612548,0
+SYY.US,D,20060502,000000,21.3158,21.4156,21.215,21.2585,4297674.6657727,0
+SYY.US,D,20060503,000000,21.2072,21.2427,20.9622,21.1716,3754026.6738406,0
+SYY.US,D,20060504,000000,21.1163,21.2348,21.0135,21.0609,3353409.25671,0
+SYY.US,D,20060505,000000,21.3513,21.5608,21.2871,21.4235,3605861.4708709,0
+SYY.US,D,20060508,000000,21.4235,21.5687,21.3158,21.3573,2792952.241492,0
+SYY.US,D,20060509,000000,21.3099,21.6033,21.2348,21.538,2999581.5437026,0
+SYY.US,D,20060510,000000,21.4472,21.79,21.4156,21.7474,2964725.3957403,0
+SYY.US,D,20060511,000000,21.5687,21.6625,21.2664,21.3445,2636734.8239222,0
+SYY.US,D,20060512,000000,21.3247,21.4541,21.2348,21.3652,3208013.8373895,0
+SYY.US,D,20060515,000000,21.2951,21.8551,21.2783,21.8265,3071095.8187554,0
+SYY.US,D,20060516,000000,21.9648,21.9648,21.5687,21.7129,3185520.481066,0
+SYY.US,D,20060517,000000,21.6625,22.1455,21.6033,21.8847,5173204.694562,0
+SYY.US,D,20060518,000000,22.0152,22.2019,21.8986,21.9796,3219679.1213768,0
+SYY.US,D,20060519,000000,21.9974,22.107,21.7771,21.8433,5263051.5763776,0
+SYY.US,D,20060522,000000,21.8206,22.1377,21.7564,22.0062,3467687.1285861,0
+SYY.US,D,20060523,000000,21.9796,21.9796,21.5904,21.5904,8378445.7112588,0
+SYY.US,D,20060524,000000,21.5687,22.1455,21.538,22.0724,5020182.246728,0
+SYY.US,D,20060525,000000,22.107,22.4103,22.0062,22.3164,3493101.1083846,0
+SYY.US,D,20060526,000000,22.3322,22.4962,22.1733,22.432,2036843.8238774,0
+SYY.US,D,20060530,000000,22.3036,22.3244,22.0724,22.1525,3101509.7844615,0
+SYY.US,D,20060531,000000,22.0853,22.107,21.8551,22.022,3451857.0456467,0
+SYY.US,D,20060601,000000,21.9648,22.0724,21.8907,22.0458,2889602.1006915,0
+SYY.US,D,20060602,000000,21.9796,22.0458,21.8127,21.9974,3161357.7631792,0
+SYY.US,D,20060605,000000,21.9648,22.0368,21.5608,21.5766,3338549.0029871,0
+SYY.US,D,20060606,000000,21.6753,21.9648,21.5825,21.8631,4381133.6328125,0
+SYY.US,D,20060607,000000,21.8354,22.3164,21.8206,22.0508,3041658.7687004,0
+SYY.US,D,20060608,000000,22.107,22.2582,21.8986,22.2019,3908439.0752384,0
+SYY.US,D,20060609,000000,22.107,22.2019,21.8847,22.0062,2904459.317371,0
+SYY.US,D,20060612,000000,22.0646,22.0794,21.7268,21.7702,2106555.1074539,0
+SYY.US,D,20060613,000000,21.7702,21.8769,21.5825,21.6477,2682837.1438722,0
+SYY.US,D,20060614,000000,21.7129,21.7406,21.4235,21.5825,2224031.9984569,0
+SYY.US,D,20060615,000000,21.4946,21.8709,21.3879,21.7988,2680196.9407447,0
+SYY.US,D,20060616,000000,21.8058,22.1377,21.7702,21.9213,3363407.2038296,0
+SYY.US,D,20060619,000000,21.9361,21.9431,21.4946,21.5687,1989770.6623632,0
+SYY.US,D,20060620,000000,21.4808,21.7988,21.4808,21.7129,2480790.7402654,0
+SYY.US,D,20060621,000000,21.705,21.8492,21.4946,21.7771,2436767.7827478,0
+SYY.US,D,20060622,000000,21.6892,21.8058,21.5331,21.7771,2391641.3661012,0
+SYY.US,D,20060623,000000,21.705,21.8769,21.6319,21.8265,1888121.8296039,0
+SYY.US,D,20060626,000000,21.7474,21.9431,21.7268,21.8907,2865721.8278477,0
+SYY.US,D,20060627,000000,21.9065,21.9431,21.7129,21.8058,3862621.2250272,0
+SYY.US,D,20060628,000000,21.8907,21.9213,21.6111,21.8265,3541284.8154628,0
+SYY.US,D,20060629,000000,21.8551,21.9361,21.6971,21.8354,4659966.6189448,0
+SYY.US,D,20060630,000000,21.8265,22.1001,21.79,22.0062,3698202.7777273,0
+SYY.US,D,20060703,000000,21.9796,22.1525,21.9727,22.107,840959.36291381,0
+SYY.US,D,20060705,000000,21.9796,22.1525,21.8631,22.0368,2333456.67486,0
+SYY.US,D,20060706,000000,22.0368,22.1455,21.9924,22.0724,1582065.7981098,0
+SYY.US,D,20060707,000000,21.9727,22.1891,21.9648,22.0586,1877428.3995286,0
+SYY.US,D,20060710,000000,22.0368,22.2177,21.9855,22.107,1837298.931746,0
+SYY.US,D,20060711,000000,22.1811,22.3965,21.9974,22.3767,2310681.8858412,0
+SYY.US,D,20060712,000000,22.2512,22.4459,22.1811,22.3036,2767684.0397802,0
+SYY.US,D,20060713,000000,22.2809,22.3965,21.9648,22.0853,2646591.0423464,0
+SYY.US,D,20060714,000000,22.0458,22.2364,21.6477,21.7632,2650898.5823416,0
+SYY.US,D,20060717,000000,21.705,21.8206,21.5766,21.6675,2029620.7221461,0
+SYY.US,D,20060718,000000,21.6477,21.7326,21.1163,21.5173,3259809.6015072,0
+SYY.US,D,20060719,000000,21.5825,21.783,21.462,21.5173,2673115.5677089,0
+SYY.US,D,20060720,000000,21.4886,21.7129,21.3247,21.3307,3408808.9790847,0
+SYY.US,D,20060721,000000,21.3513,21.3513,20.8752,21.1716,3643490.4395257,0
+SYY.US,D,20060724,000000,21.1716,21.3039,21.0481,21.2585,2314292.9305329,0
+SYY.US,D,20060725,000000,21.0985,21.2664,20.9048,21.1074,2158349.8592238,0
+SYY.US,D,20060726,000000,20.9622,21.0273,20.4238,20.5522,4117567.8642289,0
+SYY.US,D,20060727,000000,20.167,20.167,19.0814,19.7828,9814289.0018751,0
+SYY.US,D,20060728,000000,19.7314,20.167,19.7245,20.077,3534763.2707742,0
+SYY.US,D,20060731,000000,20.077,20.0929,19.8687,19.8756,3357709.7102706,0
+SYY.US,D,20060801,000000,19.6771,19.8538,19.6633,19.8034,2591879.7164927,0
+SYY.US,D,20060802,000000,19.7966,20.077,19.7896,20.0188,3245507.1514358,0
+SYY.US,D,20060803,000000,19.9714,20.0267,19.356,19.3787,5786148.9074622,0
+SYY.US,D,20060804,000000,19.3787,19.5911,19.2928,19.5556,5224309.0251152,0
+SYY.US,D,20060807,000000,19.5704,20.0079,19.5556,19.9793,5889742.4603933,0
+SYY.US,D,20060808,000000,20.0929,20.1986,19.8904,19.9309,5225837.670331,0
+SYY.US,D,20060809,000000,20.0079,20.3378,19.8756,19.9161,4072857.5225382,0
+SYY.US,D,20060810,000000,19.9477,20.4386,19.8904,20.1808,2937650.1531611,0
+SYY.US,D,20060811,000000,20.084,20.4001,20.0267,20.1354,2253886.1358158,0
+SYY.US,D,20060814,000000,20.167,20.4821,20.002,20.3171,3617385.0261628,0
+SYY.US,D,20060815,000000,20.3448,20.5601,19.9714,20.5601,2662701.5456332,0
+SYY.US,D,20060816,000000,20.7765,21.0609,20.653,21.0481,3700425.893551,0
+SYY.US,D,20060817,000000,21.2269,21.6033,21.1716,21.469,4933943.3725606,0
+SYY.US,D,20060818,000000,21.5331,21.6033,21.4808,21.5242,3403259.2883081,0
+SYY.US,D,20060821,000000,21.5331,21.6753,21.469,21.6477,3869000.0286725,0
+SYY.US,D,20060822,000000,21.7474,21.8847,21.6477,21.8492,3225653.9982399,0
+SYY.US,D,20060823,000000,21.8769,21.9361,21.7564,21.8986,2766985.519781,0
+SYY.US,D,20060824,000000,21.9065,22.0646,21.7632,21.9855,2977640.9292915,0
+SYY.US,D,20060825,000000,21.8847,22.0368,21.6259,21.8769,2901959.830591,0
+SYY.US,D,20060828,000000,21.8769,22.2097,21.6753,22.107,3603915.7383513,0
+SYY.US,D,20060829,000000,22.1455,22.432,22.0794,22.346,2226389.7565413,0
+SYY.US,D,20060830,000000,22.3244,22.8064,22.3244,22.7373,4636225.0377532,0
+SYY.US,D,20060831,000000,22.6859,22.7689,22.5713,22.6039,3556701.8604895,0
+SYY.US,D,20060901,000000,22.7215,23.0859,22.6197,22.7817,3138723.6905082,0
+SYY.US,D,20060905,000000,22.7551,22.9002,22.6394,22.6928,4882287.3124428,0
+SYY.US,D,20060906,000000,22.7215,22.8588,22.6928,22.8281,2962925.4413075,0
+SYY.US,D,20060907,000000,22.8281,22.9082,22.678,22.8508,2208898.4108212,0
+SYY.US,D,20060908,000000,22.8646,22.9861,22.8143,22.9803,2320961.2656561,0
+SYY.US,D,20060911,000000,22.8804,23.5561,22.7886,23.5493,4391545.6301925,0
+SYY.US,D,20060912,000000,23.5867,23.9098,23.4613,23.8723,3688065.1266079,0
+SYY.US,D,20060913,000000,24.052,24.1241,23.8367,24.0342,3465747.4701534,0
+SYY.US,D,20060914,000000,23.9424,24.1686,23.9157,24.0293,2320540.128961,0
+SYY.US,D,20060915,000000,24.1181,24.3483,23.9512,24.3296,3447275.1593908,0
+SYY.US,D,20060918,000000,24.1459,24.2526,23.8515,23.9009,4333086.5926907,0
+SYY.US,D,20060919,000000,23.6934,24.2031,23.5867,24.1597,3132750.8383407,0
+SYY.US,D,20060920,000000,24.1597,24.457,24.1597,24.4254,2374283.6502939,0
+SYY.US,D,20060921,000000,24.4185,24.4856,23.4198,24.0036,3223149.4497209,0
+SYY.US,D,20060922,000000,23.9592,24.1241,23.7932,24.052,2150437.3486237,0
+SYY.US,D,20060925,000000,24.0234,24.1972,23.9009,24.1301,2764485.0206533,0
+SYY.US,D,20060926,000000,23.9948,24.536,23.9828,24.4856,2405664.4081729,0
+SYY.US,D,20060927,000000,24.4481,24.5914,24.3414,24.3631,2458296.3715941,0
+SYY.US,D,20060928,000000,24.3483,24.4105,23.976,24.1181,4474171.4349724,0
+SYY.US,D,20060929,000000,23.9512,24.2348,23.8791,24.0885,3112476.5484497,0
+SYY.US,D,20061002,000000,24.052,24.0747,23.3191,23.5087,6153719.2421939,0
+SYY.US,D,20061003,000000,23.5255,23.9424,23.4692,23.7586,4548045.4928054,0
+SYY.US,D,20061004,000000,23.5493,23.8881,23.4198,23.7517,3432420.9797547,0
+SYY.US,D,20061005,000000,23.5986,23.7517,23.4692,23.4692,3506570.3961961,0
+SYY.US,D,20061006,000000,23.323,23.6213,23.2963,23.5799,2639509.6693106,0
+SYY.US,D,20061009,000000,23.4692,23.7853,23.3961,23.7438,1677328.7407891,0
+SYY.US,D,20061010,000000,23.8367,23.9009,23.6125,23.8209,2035178.5117053,0
+SYY.US,D,20061011,000000,23.7853,23.8367,23.6282,23.6411,2133494.6954247,0
+SYY.US,D,20061012,000000,23.7853,24.0807,23.7853,23.9948,1786338.3545839,0
+SYY.US,D,20061013,000000,24.0184,24.0184,23.5917,23.6608,1686632.2173007,0
+SYY.US,D,20061016,000000,23.5255,23.968,23.404,23.9344,1820490.9208077,0
+SYY.US,D,20061017,000000,23.8139,24.0688,23.8071,24.0293,1961300.4044811,0
+SYY.US,D,20061018,000000,24.0747,24.1181,23.9009,23.9424,1887987.1873432,0
+SYY.US,D,20061019,000000,23.323,23.968,23.2963,23.5561,2696023.9866406,0
+SYY.US,D,20061020,000000,23.6608,24.0106,23.404,24.0036,2953199.8157529,0
+SYY.US,D,20061023,000000,23.7586,24.052,23.6608,23.9878,2924462.2980449,0
+SYY.US,D,20061024,000000,24.0431,24.6072,23.9948,24.5133,5092804.0303013,0
+SYY.US,D,20061025,000000,24.4778,24.5646,24.4047,24.5292,3477685.0757056,0
+SYY.US,D,20061026,000000,24.5292,24.7524,24.3967,24.7395,4201441.893877,0
+SYY.US,D,20061027,000000,24.7593,24.8374,24.5914,24.6851,3697509.3194671,0
+SYY.US,D,20061030,000000,24.7524,24.9371,24.457,24.9035,4571787.073997,0
+SYY.US,D,20061031,000000,24.8818,25.2048,24.8076,25.1919,4781055.5669873,0
+SYY.US,D,20061101,000000,25.1919,25.4774,25.0053,25.2848,4238939.2573146,0
+SYY.US,D,20061102,000000,25.0734,25.4448,25.0329,25.3974,4166862.1168711,0
+SYY.US,D,20061103,000000,25.4448,25.4586,25.1406,25.1979,2675613.0297931,0
+SYY.US,D,20061106,000000,25.1979,25.3134,25.0477,25.2789,2789756.2594084,0
+SYY.US,D,20061107,000000,25.2383,25.3204,25.1258,25.1613,2637706.6778342,0
+SYY.US,D,20061108,000000,25.1188,25.7737,25.1188,25.5791,2816558.168075,0
+SYY.US,D,20061109,000000,25.5426,25.5791,25.1544,25.1979,3510042.7492357,0
+SYY.US,D,20061110,000000,25.2463,25.2463,24.9963,25.1771,2952369.6905364,0
+SYY.US,D,20061113,000000,25.0734,25.2848,25.0201,25.1771,1638171.1269185,0
+SYY.US,D,20061114,000000,25.1771,25.4211,25.1682,25.2383,3256343.3225545,0
+SYY.US,D,20061115,000000,25.2383,25.7599,25.2383,25.7164,3051378.3201681,0
+SYY.US,D,20061116,000000,25.6632,25.7096,25.3401,25.4586,2965701.2990437,0
+SYY.US,D,20061117,000000,25.429,25.5219,25.2551,25.3342,2242781.6925236,0
+SYY.US,D,20061120,000000,25.3638,25.8379,25.3134,25.7599,3094427.3990779,0
+SYY.US,D,20061121,000000,25.594,25.6364,25.2463,25.2631,2096555.1356386,0
+SYY.US,D,20061122,000000,25.3204,25.9042,25.2551,25.8015,3506150.2718486,0
+SYY.US,D,20061124,000000,25.6088,25.6938,25.5791,25.594,645988.25825575,0
+SYY.US,D,20061127,000000,25.594,25.6019,25.1544,25.2048,2601461.5886562,0
+SYY.US,D,20061128,000000,25.0952,26.2568,25.0952,25.9248,5125720.5198308,0
+SYY.US,D,20061129,000000,25.8538,26.1037,25.753,26.0415,2528275.9273442,0
+SYY.US,D,20061130,000000,25.918,26.0325,25.7669,25.8172,2751714.252841,0
+SYY.US,D,20061201,000000,25.8883,25.9248,25.594,25.7669,2100442.5512867,0
+SYY.US,D,20061204,000000,25.8656,26.2835,25.355,26.2292,2248748.470604,0
+SYY.US,D,20061205,000000,26.1846,26.1846,25.9634,26.0257,2389001.1629737,0
+SYY.US,D,20061206,000000,26.1185,26.4267,26.0761,26.3358,2291659.8702097,0
+SYY.US,D,20061207,000000,26.2064,26.5946,26.1471,26.1926,2191121.5830144,0
+SYY.US,D,20061208,000000,26.1402,26.4652,26.1185,26.235,1549014.6663196,0
+SYY.US,D,20061211,000000,26.1037,26.2222,25.994,26.0108,2258053.9718113,0
+SYY.US,D,20061212,000000,25.8015,26.1926,25.7096,26.1037,2692837.1156874,0
+SYY.US,D,20061213,000000,26.1333,26.3131,26.0701,26.1254,2409829.2071249,0
+SYY.US,D,20061214,000000,26.0839,26.321,25.9248,26.242,2250554.4991238,0
+SYY.US,D,20061215,000000,26.3437,26.3852,25.994,26.0977,3236618.7375324,0
+SYY.US,D,20061218,000000,26.1698,26.2292,25.9546,26.1106,1795778.4980519,0
+SYY.US,D,20061219,000000,26.156,26.4178,26.0415,26.1995,2398584.047485,0
+SYY.US,D,20061220,000000,26.1254,26.2144,25.911,25.9318,2144880.5714123,0
+SYY.US,D,20061221,000000,26.0483,26.3585,26.0187,26.2617,2680749.6826571,0
+SYY.US,D,20061222,000000,26.2292,26.5146,26.0483,26.3941,1963525.5450004,0
+SYY.US,D,20061226,000000,26.2973,26.482,26.2292,26.4178,1233939.6280527,0
+SYY.US,D,20061227,000000,26.5206,26.644,26.5008,26.6105,1421541.8528927,0
+SYY.US,D,20061228,000000,26.6183,26.644,26.5364,26.5521,2060451.7751561,0
+SYY.US,D,20061229,000000,26.4652,26.6697,26.4079,26.4741,2173486.483903,0
+SYY.US,D,20070103,000000,25.347,26.2756,25.3273,25.9802,5647287.1810042,0
+SYY.US,D,20070104,000000,25.8883,25.9802,25.8172,25.9248,2901269.4093744,0
+SYY.US,D,20070105,000000,25.9248,25.9752,25.753,25.8459,2634926.7707068,0
+SYY.US,D,20070108,000000,25.7016,25.7945,25.3342,25.6236,3992871.9208859,0
+SYY.US,D,20070109,000000,25.7096,25.911,25.5357,25.7737,3870116.6483234,0
+SYY.US,D,20070110,000000,25.6236,25.7945,25.5357,25.7096,2287211.6138667,0
+SYY.US,D,20070111,000000,25.7096,25.994,25.6019,25.8804,2562443.6787855,0
+SYY.US,D,20070112,000000,25.753,25.8311,25.4646,25.5713,3368958.9193019,0
+SYY.US,D,20070116,000000,25.347,25.7737,25.347,25.7382,3596695.6736635,0
+SYY.US,D,20070117,000000,25.7234,25.8735,25.6444,25.7382,2257499.2052033,0
+SYY.US,D,20070118,000000,25.9248,26.162,25.7797,25.9634,3277585.4169662,0
+SYY.US,D,20070119,000000,26.0257,26.242,26.0257,26.0839,2932791.8959489,0
+SYY.US,D,20070122,000000,26.0415,26.0977,25.9318,26.0029,2282635.8016977,0
+SYY.US,D,20070123,000000,26.0029,26.2222,25.9674,26.0573,2414549.7850328,0
+SYY.US,D,20070124,000000,26.0573,26.4573,26.0257,26.4425,2277079.0244863,0
+SYY.US,D,20070125,000000,26.3793,26.4129,26.1254,26.1768,2454681.2775111,0
+SYY.US,D,20070126,000000,26.2617,26.2756,25.9397,25.994,3257172.4354231,0
+SYY.US,D,20070129,000000,25.8379,25.9674,24.457,24.5005,9027771.6802936,0
+SYY.US,D,20070130,000000,24.5834,24.7306,24.3414,24.7306,7393768.3893705,0
+SYY.US,D,20070131,000000,24.5834,24.9657,24.5578,24.8818,4595672.4085798,0
+SYY.US,D,20070201,000000,24.8818,25.1188,24.7139,25.0388,5598124.5335793,0
+SYY.US,D,20070202,000000,25.0616,25.3708,25.0053,25.2789,3021383.4664615,0
+SYY.US,D,20070205,000000,25.1258,25.1979,24.8216,25.0477,2530917.1428197,0
+SYY.US,D,20070206,000000,24.9657,25.2048,24.9173,25.1317,2412195.0639919,0
+SYY.US,D,20070207,000000,25.1317,25.184,24.6072,24.7464,3781385.3738109,0
+SYY.US,D,20070208,000000,24.786,24.8136,24.5914,24.6309,3394093.4911007,0
+SYY.US,D,20070209,000000,24.5834,24.701,24.4105,24.4699,2802260.7797427,0
+SYY.US,D,20070212,000000,24.6309,24.7524,24.5578,24.5914,3239225.5331817,0
+SYY.US,D,20070213,000000,24.5578,24.6793,24.5578,24.6565,2930512.088647,0
+SYY.US,D,20070214,000000,24.6645,24.9035,24.6645,24.7306,3164723.8196973,0
+SYY.US,D,20070215,000000,24.6645,24.8738,24.6565,24.7928,2002685.1835666,0
+SYY.US,D,20070216,000000,24.6851,25.0952,24.6851,24.9657,3049714.0203438,0
+SYY.US,D,20070220,000000,25.0141,25.2917,24.9963,25.2551,2603130.9502196,0
+SYY.US,D,20070221,000000,25.0734,25.2048,24.786,24.8136,3691255.0346044,0
+SYY.US,D,20070222,000000,24.786,24.9104,24.3217,24.3217,4003286.9553093,0
+SYY.US,D,20070223,000000,24.377,24.5578,24.1834,24.3059,3656960.739685,0
+SYY.US,D,20070226,000000,24.3059,24.377,24.0184,24.1834,3544855.3662414,0
+SYY.US,D,20070227,000000,24.0885,24.1903,23.2529,23.483,6529760.9035252,0
+SYY.US,D,20070228,000000,23.4494,23.8939,23.3744,23.7369,4492224.6337355,0
+SYY.US,D,20070301,000000,23.4761,23.7369,23.1886,23.5561,3902637.3098533,0
+SYY.US,D,20070302,000000,23.5334,23.5334,22.9565,23.0455,6061933.7142935,0
+SYY.US,D,20070305,000000,23.0455,23.2153,22.8508,22.8864,4171204.0766924,0
+SYY.US,D,20070306,000000,22.9861,23.0721,22.7421,22.8143,5990418.4268929,0
+SYY.US,D,20070307,000000,22.8064,22.9417,22.7481,22.8508,4709267.9580218,0
+SYY.US,D,20070308,000000,23.0257,23.0938,22.8943,23.0365,6048736.748047,0
+SYY.US,D,20070309,000000,23.079,23.2598,23.0257,23.1956,3064711.953371,0
+SYY.US,D,20070312,000000,23.0938,23.2756,23.0316,23.2242,2097522.9401593,0
+SYY.US,D,20070313,000000,23.1156,23.1728,22.7689,22.8064,3561562.1423973,0
+SYY.US,D,20070314,000000,22.9338,23.2153,22.5713,23.1886,4513883.8154511,0
+SYY.US,D,20070315,000000,23.2242,23.5255,23.1522,23.4416,3711465.5465824,0
+SYY.US,D,20070316,000000,23.5561,23.7004,23.2677,23.3615,4105902.5802415,0
+SYY.US,D,20070319,000000,23.4198,23.649,23.3684,23.5641,2544115.121414,0
+SYY.US,D,20070320,000000,23.5176,23.5917,23.3823,23.4534,2585909.9013687,0
+SYY.US,D,20070321,000000,23.5008,23.7636,23.3467,23.6756,2332065.7089484,0
+SYY.US,D,20070322,000000,23.7517,23.9424,23.0938,23.5176,5831743.0288041,0
+SYY.US,D,20070323,000000,23.5008,23.7853,23.4534,23.7369,4887580.8792197,0
+SYY.US,D,20070326,000000,23.7004,24.5133,23.6846,24.2466,5225564.3364182,0
+SYY.US,D,20070327,000000,24.0599,24.1547,23.8367,24.0885,5234444.651539,0
+SYY.US,D,20070328,000000,24.0688,24.297,24.0184,24.1024,4467783.5201968,0
+SYY.US,D,20070329,000000,24.2654,24.3296,24.1103,24.297,6330078.3320896,0
+SYY.US,D,20070330,000000,24.3217,24.5766,24.2031,24.3631,4021615.5126808,0
+SYY.US,D,20070402,000000,24.3483,24.4254,24.1379,24.2654,3277585.4169662,0
+SYY.US,D,20070403,000000,24.2268,24.377,23.8445,24.3483,2576049.6335533,0
+SYY.US,D,20070404,000000,24.3059,24.4254,24.0234,24.0688,3114134.774187,0
+SYY.US,D,20070405,000000,23.9878,24.052,23.8515,23.9424,2527591.5802146,0
+SYY.US,D,20070409,000000,23.9285,24.1301,23.8584,24.0807,2034622.7327493,0
+SYY.US,D,20070410,000000,24.1024,24.6565,24.0885,24.5578,4730372.3731293,0
+SYY.US,D,20070411,000000,24.4333,24.4699,24.0688,24.3414,3642526.6843964,0
+SYY.US,D,20070412,000000,24.3059,24.4778,24.0807,24.4659,2634373.0164466,0
+SYY.US,D,20070413,000000,24.5646,24.5646,24.1547,24.3899,2111527.7599702,0
+SYY.US,D,20070416,000000,24.4481,24.5212,24.3296,24.3631,1920201.1074822,0
+SYY.US,D,20070417,000000,24.3563,24.4185,24.1972,24.3849,2390389.0918417,0
+SYY.US,D,20070418,000000,24.1547,24.3296,24.0688,24.0945,2763158.8450025,0
+SYY.US,D,20070419,000000,24.6713,24.6713,23.9157,24.0106,3075322.3709247,0
+SYY.US,D,20070420,000000,24.0945,24.3217,23.9216,24.2584,4447896.9595227,0
+SYY.US,D,20070423,000000,24.2654,24.3414,24.1024,24.3059,2250691.1660801,0
+SYY.US,D,20070424,000000,24.3059,24.3059,23.968,24.052,2584164.6137184,0
+SYY.US,D,20070425,000000,24.0807,24.1972,24.0106,24.1241,5956599.9354513,0
+SYY.US,D,20070426,000000,24.0688,25.1682,23.976,24.9815,7087710.3331808,0
+SYY.US,D,20070427,000000,24.8472,24.9173,24.6713,24.7139,3110220.0251478,0
+SYY.US,D,20070430,000000,24.2881,24.4699,23.4356,23.5799,8403111.5660147,0
+SYY.US,D,20070501,000000,23.5867,23.649,23.0593,23.1956,6609945.9376991,0
+SYY.US,D,20070502,000000,23.0938,23.9009,23.0455,23.8653,10015654.095396,0
+SYY.US,D,20070503,000000,23.8653,24.6141,23.8367,24.5646,6962199.4498387,0
+SYY.US,D,20070504,000000,24.536,24.5578,24.1241,24.2348,5441491.0410536,0
+SYY.US,D,20070507,000000,24.2881,24.5133,24.052,24.1765,3600712.6698331,0
+SYY.US,D,20070508,000000,24.1547,24.3217,24.0747,24.1103,2623262.4990673,0
+SYY.US,D,20070509,000000,24.1103,24.2268,24.0688,24.0747,3093177.149514,0
+SYY.US,D,20070510,000000,23.9098,23.9285,23.6125,23.6549,4566794.1745242,0
+SYY.US,D,20070511,000000,23.5986,23.7636,23.4416,23.5917,4268652.6783259,0
+SYY.US,D,20070514,000000,23.6213,24.1301,23.5729,23.968,4646429.5038291,0
+SYY.US,D,20070515,000000,23.9424,24.0747,23.6282,23.7004,4630409.0994987,0
+SYY.US,D,20070516,000000,23.7369,24.3631,23.7369,24.297,5022144.1768128,0
+SYY.US,D,20070517,000000,24.1834,24.2416,23.8584,23.9157,3957875.0565761,0
+SYY.US,D,20070518,000000,23.9285,24.2416,23.7932,24.1686,4287187.7546536,0
+SYY.US,D,20070521,000000,24.0342,24.0747,23.7072,23.728,5546609.1898091,0
+SYY.US,D,20070522,000000,23.5493,23.9157,23.3467,23.6934,4394046.1293203,0
+SYY.US,D,20070523,000000,23.8139,24.1547,23.7705,23.9216,3932671.6451251,0
+SYY.US,D,20070524,000000,23.9216,24.0747,23.8071,23.8881,4829978.2879778,0
+SYY.US,D,20070525,000000,23.9157,23.9828,23.7142,23.8367,3143863.3804156,0
+SYY.US,D,20070529,000000,23.7072,23.9828,23.6213,23.8011,3167886.3943026,0
+SYY.US,D,20070530,000000,23.7636,23.9098,23.6549,23.8791,2447454.1263885,0
+SYY.US,D,20070531,000000,23.8139,23.976,23.6698,23.8515,4219769.4389006,0
+SYY.US,D,20070601,000000,23.9424,24.1459,23.9098,23.976,3329663.6261271,0
+SYY.US,D,20070604,000000,23.8011,24.2466,23.8011,24.1241,3090526.8229082,0
+SYY.US,D,20070605,000000,23.9878,24.0885,23.5799,23.6342,4291059.9850842,0
+SYY.US,D,20070606,000000,23.6282,23.6846,23.4416,23.5087,2553095.6589695,0
+SYY.US,D,20070607,000000,23.3882,23.4761,23.1886,23.2104,2809615.4866912,0
+SYY.US,D,20070608,000000,23.1156,23.649,23.0455,23.6342,3704035.9258949,0
+SYY.US,D,20070611,000000,23.5413,23.6125,23.245,23.4692,3058113.4702477,0
+SYY.US,D,20070612,000000,23.2895,23.404,22.921,22.921,4688712.2354354,0
+SYY.US,D,20070613,000000,22.921,23.1728,22.7817,23.1728,5036706.8002752,0
+SYY.US,D,20070614,000000,23.1728,23.411,23.0593,23.3744,6044575.9984863,0
+SYY.US,D,20070615,000000,23.6282,24.0747,23.6045,24.0342,7908669.752464,0
+SYY.US,D,20070618,000000,24.052,24.5498,24.052,24.4856,9030224.5990735,0
+SYY.US,D,20070619,000000,24.377,24.457,24.219,24.3899,5503424.4562907,0
+SYY.US,D,20070620,000000,24.457,24.5578,24.1597,24.3217,7351060.4716777,0
+SYY.US,D,20070621,000000,24.2348,24.4333,24.1241,24.3296,7024243.2109888,0
+SYY.US,D,20070622,000000,24.1972,24.4333,24.1241,24.2466,7284694.9976627,0
+SYY.US,D,20070625,000000,24.2416,24.4105,23.9424,24.0342,6045807.0134414,0
+SYY.US,D,20070626,000000,24.2466,24.2584,23.8584,23.8653,6225080.6527252,0
+SYY.US,D,20070627,000000,23.6846,23.8791,23.5087,23.8209,5143071.1492034,0
+SYY.US,D,20070628,000000,23.7705,23.9828,23.6934,23.728,3146918.6461514,0
+SYY.US,D,20070629,000000,23.8367,23.9424,23.6411,23.7586,3971714.8636915,0
+SYY.US,D,20070702,000000,23.8367,24.0036,23.8011,24.0036,5313458.3992794,0
+SYY.US,D,20070703,000000,23.8071,23.9216,23.6934,23.8723,2196248.1124001,0
+SYY.US,D,20070705,000000,23.7438,23.968,23.728,23.8367,3563413.7265692,0
+SYY.US,D,20070706,000000,23.7517,23.7517,23.404,23.5087,3322918.3525692,0
+SYY.US,D,20070709,000000,23.4969,23.5729,23.3299,23.4613,3333551.0417751,0
+SYY.US,D,20070710,000000,23.2321,23.404,23.1956,23.2598,4254553.7101672,0
+SYY.US,D,20070711,000000,23.1522,23.2895,23.0455,23.1086,4684273.0902228,0
+SYY.US,D,20070712,000000,23.16,23.5255,23.0316,23.5176,3275363.3134903,0
+SYY.US,D,20070713,000000,23.4494,23.7517,23.3536,23.6698,2553831.6358382,0
+SYY.US,D,20070716,000000,23.5561,23.6549,23.4356,23.5334,6102756.6403362,0
+SYY.US,D,20070717,000000,23.4416,23.5255,23.1452,23.1886,4612895.4821263,0
+SYY.US,D,20070718,000000,23.0721,23.1522,22.7689,22.9733,4283236.5610927,0
+SYY.US,D,20070719,000000,23.16,23.5008,23.1156,23.4356,3241900.1561354,0
+SYY.US,D,20070720,000000,23.2401,23.3299,22.8459,23.0158,5351944.826542,0
+SYY.US,D,20070723,000000,23.1886,23.2025,22.8459,23.0455,2998646.1343123,0
+SYY.US,D,20070724,000000,22.8508,23.0257,22.3767,22.432,4222239.5675935,0
+SYY.US,D,20070725,000000,22.4824,22.596,22.3392,22.4024,3825730.2579368,0
+SYY.US,D,20070726,000000,22.3164,22.3965,21.8354,21.9855,7263014.5566428,0
+SYY.US,D,20070727,000000,21.8631,22.107,21.705,21.8206,5171263.0114337,0
+SYY.US,D,20070730,000000,21.7771,22.3767,21.6408,22.3322,4479026.6551411,0
+SYY.US,D,20070731,000000,22.4251,23.5176,22.3036,22.9565,9624741.0445155,0
+SYY.US,D,20070801,000000,22.9733,23.1304,22.6928,22.8064,7743137.7225567,0
+SYY.US,D,20070802,000000,22.8804,23.2242,22.7975,22.9861,4830156.461195,0
+SYY.US,D,20070803,000000,23.0158,23.0158,22.1891,22.2019,5361921.5143572,0
+SYY.US,D,20070806,000000,22.4103,23.3191,22.4103,23.2401,4775121.1840373,0
+SYY.US,D,20070807,000000,23.0533,23.4761,22.9269,23.3388,4133145.8725598,0
+SYY.US,D,20070808,000000,22.7886,24.0036,22.7145,23.5799,4781339.0243784,0
+SYY.US,D,20070809,000000,23.323,23.6756,22.5555,22.5555,3739723.2114213,0
+SYY.US,D,20070810,000000,21.6033,23.649,21.5331,23.3299,6298403.9933414,0
+SYY.US,D,20070813,000000,24.1301,24.5578,24.0234,24.1686,7010505.6510036,0
+SYY.US,D,20070814,000000,24.1686,24.2348,23.0672,23.1808,4467411.988545,0
+SYY.US,D,20070815,000000,23.2104,23.728,22.9911,23.0455,4158270.3208804,0
+SYY.US,D,20070816,000000,22.9002,23.2756,22.6326,23.0938,4950891.0874988,0
+SYY.US,D,20070817,000000,23.8277,24.1241,23.3191,24.0747,4488783.6634784,0
+SYY.US,D,20070820,000000,24.2812,24.2812,23.8139,24.2584,3419635.0267252,0
+SYY.US,D,20070821,000000,24.0688,24.5578,24.0184,24.3296,4076466.5425343,0
+SYY.US,D,20070822,000000,24.457,24.5133,24.0885,24.3563,2501204.7341563,0
+SYY.US,D,20070823,000000,24.4699,24.4778,23.8653,24.1301,2398304.6394853,0
+SYY.US,D,20070824,000000,24.0885,24.3563,23.9424,24.3059,2197927.5974418,0
+SYY.US,D,20070827,000000,24.1972,24.4333,24.1301,24.1379,1838929.8240921,0
+SYY.US,D,20070828,000000,24.0945,24.1547,23.5799,23.5799,2953061.1241009,0
+SYY.US,D,20070829,000000,23.7438,24.4254,23.6125,24.377,3134420.1999041,0
+SYY.US,D,20070830,000000,24.0747,24.21,23.8445,24.0036,2604519.8914355,0
+SYY.US,D,20070831,000000,24.3414,24.3631,23.9157,24.0342,3335355.0455992,0
+SYY.US,D,20070904,000000,23.9157,24.3217,23.7438,24.297,3542818.5224176,0
+SYY.US,D,20070905,000000,23.9285,24.1181,23.6125,23.6549,3508381.4864549,0
+SYY.US,D,20070906,000000,23.5986,23.9512,23.5493,23.8277,2882521.7400035,0
+SYY.US,D,20070907,000000,23.6213,23.8584,23.5867,23.7636,2880439.3405274,0
+SYY.US,D,20070910,000000,23.9098,23.9344,23.6698,23.7636,2218062.183333,0
+SYY.US,D,20070911,000000,23.722,24.1241,23.722,24.0945,2330956.1757322,0
+SYY.US,D,20070912,000000,23.9828,24.1024,23.8723,23.9512,2418577.9170285,0
+SYY.US,D,20070913,000000,24.1181,24.1181,23.7636,23.9344,2376506.7661176,0
+SYY.US,D,20070914,000000,23.8011,24.0431,23.728,23.9948,2993615.7779699,0
+SYY.US,D,20070917,000000,23.8584,24.0342,23.7517,23.9098,2949734.549148,0
+SYY.US,D,20070918,000000,23.9828,24.4856,23.976,24.4481,4482780.4408762,0
+SYY.US,D,20070919,000000,24.4856,24.4856,24.1301,24.3563,3046657.7422601,0
+SYY.US,D,20070920,000000,24.2881,24.7524,24.2654,24.6645,3301472.7762446,0
+SYY.US,D,20070921,000000,25.0477,25.1258,24.6645,24.9311,6052349.8174344,0
+SYY.US,D,20070924,000000,24.7721,24.9243,24.536,24.78,3279947.2244419,0
+SYY.US,D,20070925,000000,24.7652,25.1919,24.6565,24.9895,4980881.8918141,0
+SYY.US,D,20070926,000000,25.1613,25.2048,24.9963,25.2048,3269660.7581922,0
+SYY.US,D,20070927,000000,24.9895,25.6502,24.9895,25.2255,3126362.923565,0
+SYY.US,D,20070928,000000,25.1188,25.6858,25.0862,25.6296,4499722.0817274,0
+SYY.US,D,20071001,000000,25.6364,25.8379,25.3826,25.8083,3437278.2246191,0
+SYY.US,D,20071002,000000,25.8172,25.8538,25.112,25.1979,4367662.3203054,0
+SYY.US,D,20071003,000000,24.9895,25.3342,24.9371,25.184,3247316.216999,0
+SYY.US,D,20071004,000000,25.2255,25.2325,24.8818,25.0201,2973477.1426874,0
+SYY.US,D,20071005,000000,25.1771,25.3826,24.862,25.2917,2250139.4365156,0
+SYY.US,D,20071008,000000,25.4211,25.4211,24.8136,25.026,1627082.8811915,0
+SYY.US,D,20071009,000000,25.1485,25.1919,24.8541,24.8956,3026522.1440211,0
+SYY.US,D,20071010,000000,24.3631,24.862,24.3296,24.5766,3312527.6144935,0
+SYY.US,D,20071011,000000,24.78,24.8472,24.4105,24.4412,3624188.0035467,0
+SYY.US,D,20071012,000000,24.4185,24.5834,24.3849,24.5292,2112246.526926,0
+SYY.US,D,20071015,000000,24.6793,24.8216,24.3681,24.4926,3929133.4894768,0
+SYY.US,D,20071016,000000,24.4856,24.7721,24.4412,24.5766,5114051.1864522,0
+SYY.US,D,20071017,000000,24.701,24.8294,24.3483,24.5133,2273188.5717949,0
+SYY.US,D,20071018,000000,24.4412,24.6931,24.3148,24.4481,1745508.3421065,0
+SYY.US,D,20071019,000000,24.3217,24.3483,23.8139,23.8584,3836786.1085335,0
+SYY.US,D,20071022,000000,23.728,23.8584,23.6756,23.8209,3057627.5432918,0
+SYY.US,D,20071023,000000,23.8723,23.976,23.6411,23.8011,4069007.5637599,0
+SYY.US,D,20071024,000000,23.722,23.8011,23.5008,23.7784,2887102.6139115,0
+SYY.US,D,20071025,000000,23.7853,23.8515,23.4969,23.6282,4595261.3953629,0
+SYY.US,D,20071026,000000,23.722,23.8445,23.5255,23.6756,2993057.9743184,0
+SYY.US,D,20071029,000000,23.8515,23.8939,23.5641,23.8209,4276010.4223179,0
+SYY.US,D,20071030,000000,23.7705,24.4778,23.7142,24.3483,3357289.5859232,0
+SYY.US,D,20071031,000000,24.4856,24.7593,24.2584,24.6931,3919134.5300093,0
+SYY.US,D,20071101,000000,24.4926,24.5914,24.1597,24.2526,7093684.197696,0
+SYY.US,D,20071102,000000,24.2881,24.5212,24.0747,24.1301,5312421.7551066,0
+SYY.US,D,20071105,000000,24.1241,24.7721,24.0688,24.701,11114772.27716,0
+SYY.US,D,20071106,000000,24.7524,25.3401,24.6309,25.2986,7549344.9907669,0
+SYY.US,D,20071107,000000,25.2986,25.3708,24.6309,24.6565,6197887.9777982,0
+SYY.US,D,20071108,000000,24.78,24.78,23.8653,24.4047,9078631.0226732,0
+SYY.US,D,20071109,000000,24.0342,24.4856,24.0106,24.1301,4345286.3963297,0
+SYY.US,D,20071112,000000,24.1379,24.3414,23.968,24.0431,5858369.8012969,0
+SYY.US,D,20071113,000000,24.297,24.297,23.8881,24.21,6815036.4712157,0
+SYY.US,D,20071114,000000,24.2812,24.3849,23.9878,24.0234,5647712.3670907,0
+SYY.US,D,20071115,000000,23.9157,24.1686,23.728,23.7636,4349402.6025861,0
+SYY.US,D,20071116,000000,23.9157,23.9828,23.6213,23.9009,3641031.4466589,0
+SYY.US,D,20071119,000000,23.8011,23.8653,23.1156,23.3191,4705445.3326347,0
+SYY.US,D,20071120,000000,23.3111,24.0885,23.2756,23.649,11248699.820319,0
+SYY.US,D,20071121,000000,23.404,23.5334,22.9082,22.9082,4613131.3591696,0
+SYY.US,D,20071123,000000,23.0158,23.0158,22.7975,22.9506,1971369.2159484,0
+SYY.US,D,20071126,000000,22.9991,23.2401,22.4893,22.4893,5159216.0723162,0
+SYY.US,D,20071127,000000,22.5634,22.7145,22.354,22.6543,7337193.331171,0
+SYY.US,D,20071128,000000,22.8726,22.9803,22.6543,22.9417,4933481.7419524,0
+SYY.US,D,20071129,000000,22.8459,23.3033,22.8143,23.1886,4021552.7471156,0
+SYY.US,D,20071130,000000,23.5087,23.5255,23.1956,23.411,4961350.6652266,0
+SYY.US,D,20071203,000000,23.3388,23.4416,23.167,23.3111,4540666.489509,0
+SYY.US,D,20071204,000000,23.1215,23.8209,23.0998,23.7142,5526277.196092,0
+SYY.US,D,20071205,000000,23.8881,23.8881,23.2104,23.3823,4469854.7838467,0
+SYY.US,D,20071206,000000,23.3744,23.722,23.3111,23.6846,2528409.5572571,0
+SYY.US,D,20071207,000000,23.6846,23.6846,23.2815,23.3536,3038989.2074859,0
+SYY.US,D,20071210,000000,23.3744,23.6756,23.2963,23.6125,2467210.0941931,0
+SYY.US,D,20071211,000000,23.5986,23.8277,23.2321,23.2815,3809756.4216062,0
+SYY.US,D,20071212,000000,23.8367,23.9512,23.1728,23.4692,5010144.8180432,0
+SYY.US,D,20071213,000000,23.3111,23.5493,23.0593,23.4969,3467163.7447605,0
+SYY.US,D,20071214,000000,23.2756,23.4494,22.678,22.7293,5379726.6879031,0
+SYY.US,D,20071217,000000,22.678,22.678,22.273,22.2809,3248543.182563,0
+SYY.US,D,20071218,000000,22.3965,22.8064,22.266,22.7551,4974514.2239949,0
+SYY.US,D,20071219,000000,22.8064,22.9911,22.4962,22.9082,3413489.0630796,0
+SYY.US,D,20071220,000000,22.9733,23.0938,22.6484,22.7086,3301837.2214616,0
+SYY.US,D,20071221,000000,22.9269,23.167,22.8864,23.0672,4430456.2311938,0
+SYY.US,D,20071224,000000,22.9733,23.2401,22.9733,23.1886,981284.9443268,0
+SYY.US,D,20071226,000000,23.1886,23.1886,22.9002,23.1156,1930245.6226017,0
+SYY.US,D,20071227,000000,23.0158,23.0938,22.6394,22.6612,2074282.4711411,0
+SYY.US,D,20071228,000000,22.8726,23.0365,22.7373,22.8804,2472128.0799269,0
+SYY.US,D,20071231,000000,22.8508,22.8646,22.4103,22.4755,2713034.4671438,0
+SYY.US,D,20080102,000000,22.4755,22.5051,21.8709,21.8986,3732171.096647,0
+SYY.US,D,20080103,000000,21.9283,22.1287,21.9065,21.95,5198407.0936651,0
+SYY.US,D,20080104,000000,21.95,21.9727,21.6892,21.8058,3521122.8961803,0
+SYY.US,D,20080107,000000,21.8986,22.0853,21.783,21.9283,5766010.2721797,0
+SYY.US,D,20080108,000000,21.9924,21.9924,21.215,21.2783,6470991.0752411,0
+SYY.US,D,20080109,000000,21.2664,21.2951,20.4297,20.7241,9687727.3014907,0
+SYY.US,D,20080110,000000,20.6134,21.1163,20.6134,20.9701,7351687.1149814,0
+SYY.US,D,20080111,000000,20.9552,20.9622,20.4297,20.4545,5430450.3756742,0
+SYY.US,D,20080114,000000,20.567,20.6964,20.4297,20.5947,5216784.2437321,0
+SYY.US,D,20080115,000000,20.4603,20.5947,20.0188,20.0386,5863430.5280741,0
+SYY.US,D,20080116,000000,20.0929,20.8347,19.9091,20.567,8576452.847044,0
+SYY.US,D,20080117,000000,20.5878,20.7103,19.9714,20.0188,5290698.795478,0
+SYY.US,D,20080118,000000,20.1927,20.6174,20.0326,20.1354,8791011.8697678,0
+SYY.US,D,20080122,000000,19.4143,20.2569,19.2572,19.7896,9217404.6748704,0
+SYY.US,D,20080123,000000,19.1417,20.3448,19.0498,20.3023,11425355.528127,0
+SYY.US,D,20080124,000000,20.3102,20.3517,19.513,19.836,9560177.549629,0
+SYY.US,D,20080125,000000,20.1206,20.1423,19.8202,19.8835,7061246.5486878,0
+SYY.US,D,20080128,000000,20.2144,20.7034,20.0267,20.4001,9592900.680724,0
+SYY.US,D,20080129,000000,20.6708,20.6708,20.1847,20.2875,6897196.5959961,0
+SYY.US,D,20080130,000000,20.3576,20.5245,19.9635,20.0139,6742192.9834686,0
+SYY.US,D,20080131,000000,19.766,21.1508,19.7106,20.8822,11915570.789508,0
+SYY.US,D,20080201,000000,20.9622,21.79,20.8486,21.4808,7251947.57022,0
+SYY.US,D,20080204,000000,21.4886,21.5331,21.1656,21.3731,5591048.2222826,0
+SYY.US,D,20080205,000000,21.1716,21.3652,20.9336,21.1459,7126049.9700087,0
+SYY.US,D,20080206,000000,21.3099,21.5608,21.0609,21.0985,5952949.4091944,0
+SYY.US,D,20080207,000000,20.9997,21.3445,20.9474,21.3307,5826502.1041142,0
+SYY.US,D,20080208,000000,21.3099,21.538,20.899,21.0561,4596237.2986661,0
+SYY.US,D,20080211,000000,21.0135,21.3158,20.8822,21.2951,4498022.3497292,0
+SYY.US,D,20080212,000000,21.38,21.5025,21.1804,21.3039,4296343.4283828,0
+SYY.US,D,20080213,000000,21.4235,21.6753,21.3158,21.6408,5114897.5092339,0
+SYY.US,D,20080214,000000,21.6111,21.783,21.137,21.2496,5975725.210561,0
+SYY.US,D,20080215,000000,21.0689,21.538,21.0689,21.5173,4065261.8768073,0
+SYY.US,D,20080219,000000,21.7632,21.8127,21.2783,21.3879,3590531.4877572,0
+SYY.US,D,20080220,000000,21.2427,21.5331,21.2002,21.5242,4230652.1780192,0
+SYY.US,D,20080221,000000,21.5331,21.6408,21.221,21.2951,4572575.6929526,0
+SYY.US,D,20080222,000000,21.4156,21.6033,21.215,21.5687,3627941.7892817,0
+SYY.US,D,20080225,000000,21.6033,21.6033,21.2664,21.5173,2997548.7492699,0
+SYY.US,D,20080226,000000,21.4541,21.6753,21.3938,21.6033,3186367.8161956,0
+SYY.US,D,20080227,000000,21.462,21.6033,21.3158,21.38,2734214.8083382,0
+SYY.US,D,20080228,000000,21.38,21.4156,20.8189,20.899,5131604.2853897,0
+SYY.US,D,20080229,000000,20.813,20.899,20.1354,20.2055,6496806.9571261,0
+SYY.US,D,20080303,000000,20.167,20.4238,20.1492,20.3378,4657229.230426,0
+SYY.US,D,20080304,000000,20.1847,20.3843,20.084,20.3023,4132769.2791689,0
+SYY.US,D,20080305,000000,20.3774,20.5878,20.2875,20.5107,4009588.82052,0
+SYY.US,D,20080306,000000,20.4465,20.5245,20.1739,20.1808,3472050.3477117,0
+SYY.US,D,20080307,000000,20.167,20.3378,19.9477,20.0326,5552025.2506728,0
+SYY.US,D,20080310,000000,20.0929,20.2055,19.8835,19.9951,4309195.184021,0
+SYY.US,D,20080311,000000,20.4001,20.4001,19.9556,20.3843,4572532.1619962,0
+SYY.US,D,20080312,000000,20.4673,20.6964,20.4149,20.4603,2719378.850963,0
+SYY.US,D,20080313,000000,20.2144,20.3517,19.9388,20.1927,4985882.8900695,0
+SYY.US,D,20080314,000000,20.3448,20.3448,19.7106,19.8618,4875572.4093196,0
+SYY.US,D,20080317,000000,20.2657,20.3942,19.766,20.2273,4856208.2201232,0
+SYY.US,D,20080318,000000,20.6174,20.891,20.4465,20.891,4911599.8437154,0
+SYY.US,D,20080319,000000,20.9474,21.1301,20.7172,20.7765,3965983.9626542,0
+SYY.US,D,20080320,000000,20.8752,21.221,20.7765,21.137,4962904.6191379,0
+SYY.US,D,20080324,000000,21.1854,21.4748,21.0985,21.3731,2450680.4789067,0
+SYY.US,D,20080325,000000,21.3731,21.5025,21.0481,21.2269,2641916.0200906,0
+SYY.US,D,20080326,000000,21.1656,21.221,20.9859,21.1578,2719168.2826154,0
+SYY.US,D,20080327,000000,21.1716,21.2783,20.9118,20.9266,2402429.9568721,0
+SYY.US,D,20080328,000000,21.0609,21.3731,20.7478,20.8347,3159375.5861379,0
+SYY.US,D,20080331,000000,20.8604,20.9928,20.5522,20.899,3693972.1761667,0
+SYY.US,D,20080401,000000,21.137,21.5608,20.9997,21.5608,3127640.5065201,0
+SYY.US,D,20080402,000000,21.5331,21.546,21.0421,21.1232,3765246.524785,0
+SYY.US,D,20080403,000000,21.0373,21.1232,20.9048,20.979,2953629.0512306,0
+SYY.US,D,20080404,000000,21.0421,21.0421,20.6826,20.7962,4198137.5905763,0
+SYY.US,D,20080407,000000,20.9552,20.9928,20.731,20.8565,2943264.6341984,0
+SYY.US,D,20080408,000000,20.7478,20.7478,20.2875,20.5423,4254380.5986892,0
+SYY.US,D,20080409,000000,20.5601,20.5878,20.2875,20.3843,2627051.7169763,0
+SYY.US,D,20080410,000000,20.3576,20.4238,20.1492,20.2489,3250428.174213,0
+SYY.US,D,20080411,000000,20.0544,20.3023,20.0544,20.1136,3067929.1947589,0
+SYY.US,D,20080414,000000,20.1136,20.1136,19.9091,19.9862,2477815.4500077,0
+SYY.US,D,20080415,000000,20.0692,20.2144,19.9239,20.0464,2317900.9381812,0
+SYY.US,D,20080416,000000,20.167,20.2806,19.9309,20.2273,3353063.0337539,0
+SYY.US,D,20080417,000000,20.1136,20.3448,20.0386,20.1808,3230875.6883212,0
+SYY.US,D,20080418,000000,20.4001,20.5157,20.1986,20.4297,3679988.6156601,0
+SYY.US,D,20080421,000000,20.4297,20.5947,20.3378,20.4465,2645697.1392169,0
+SYY.US,D,20080422,000000,20.3942,20.5107,20.2489,20.3171,5395310.7703211,0
+SYY.US,D,20080423,000000,20.3942,20.8268,20.3517,20.5295,3879198.4206614,0
+SYY.US,D,20080424,000000,20.6036,20.6036,19.9388,20.0929,7548317.4577245,0
+SYY.US,D,20080425,000000,20.167,20.5107,20.002,20.2489,7148734.6600711,0
+SYY.US,D,20080428,000000,21.0066,22.1377,20.8347,21.9648,11783348.040087,0
+SYY.US,D,20080429,000000,21.9648,22.1593,21.8265,22.0932,4819187.6725113,0
+SYY.US,D,20080430,000000,22.0932,22.3965,21.9855,22.0932,4810785.1855638,0
+SYY.US,D,20080501,000000,21.9431,22.6326,21.9431,22.6197,4247708.2141747,0
+SYY.US,D,20080502,000000,22.7551,22.9269,22.6118,22.7373,3806354.9329143,0
+SYY.US,D,20080505,000000,22.6197,22.7817,22.432,22.5486,2739623.7827672,0
+SYY.US,D,20080506,000000,22.432,22.6484,22.2097,22.5051,3922845.7971358,0
+SYY.US,D,20080507,000000,22.432,22.7481,22.432,22.4389,2273658.3011857,0
+SYY.US,D,20080508,000000,22.3096,22.3096,21.8907,22.0062,4718409.4588815,0
+SYY.US,D,20080509,000000,21.8551,22.022,21.783,21.9213,3619378.3390302,0
+SYY.US,D,20080512,000000,21.9361,22.2582,21.9361,22.2582,2448538.3509091,0
+SYY.US,D,20080513,000000,22.273,22.354,22.0724,22.2097,2352778.3454477,0
+SYY.US,D,20080514,000000,22.266,22.5634,22.2097,22.3767,2580082.827288,0
+SYY.US,D,20080515,000000,22.346,22.7975,22.2097,22.6543,5559663.4150123,0
+SYY.US,D,20080516,000000,22.7293,22.7293,22.107,22.2966,4018660.4693797,0
+SYY.US,D,20080519,000000,22.4103,22.5634,22.3096,22.3688,2754388.8757946,0
+SYY.US,D,20080520,000000,22.273,22.4389,22.1811,22.2809,3638109.8108359,0
+SYY.US,D,20080521,000000,22.3599,22.6484,22.0062,22.0508,4227251.7016751,0
+SYY.US,D,20080522,000000,22.022,22.2443,21.9431,22.1377,2882375.9619166,0
+SYY.US,D,20080523,000000,22.0724,22.0794,21.8206,21.9283,3484966.8936108,0
+SYY.US,D,20080527,000000,21.9648,22.1287,21.8206,22.0646,2736011.7257276,0
+SYY.US,D,20080528,000000,22.1663,22.4024,22.1001,22.2443,3060203.9685064,0
+SYY.US,D,20080529,000000,22.273,22.3244,22.1139,22.2966,2280368.1425697,0
+SYY.US,D,20080530,000000,22.3164,22.3322,21.9648,22.2226,4589101.2588478,0
+SYY.US,D,20080602,000000,22.2097,22.3164,21.8769,22.1891,4343009.6260713,0
+SYY.US,D,20080603,000000,22.346,22.6197,22.1811,22.3688,5924068.1380953,0
+SYY.US,D,20080604,000000,22.266,22.6543,22.266,22.4893,3507662.7194992,0
+SYY.US,D,20080605,000000,22.5199,22.8646,22.3965,22.8588,3229166.8451927,0
+SYY.US,D,20080606,000000,22.7145,22.7145,21.8551,21.8769,4080261.8345302,0
+SYY.US,D,20080609,000000,22.107,22.107,21.7988,21.9569,3120709.9733103,0
+SYY.US,D,20080610,000000,21.7632,22.0724,21.7129,21.783,4132488.8588214,0
+SYY.US,D,20080611,000000,21.783,21.8551,21.4392,21.4392,5048358.9237409,0
+SYY.US,D,20080612,000000,21.5825,21.8206,21.4156,21.4886,5650540.8669138,0
+SYY.US,D,20080613,000000,21.4392,21.7268,21.4392,21.7129,3714293.0340577,0
+SYY.US,D,20080616,000000,21.6111,21.8907,21.4541,21.7988,3400475.3317894,0
+SYY.US,D,20080617,000000,21.8354,22.022,21.3375,21.3573,4330665.0566934,0
+SYY.US,D,20080618,000000,21.2664,21.3938,20.8189,20.9048,4694800.4952549,0
+SYY.US,D,20080619,000000,20.9336,21.3158,20.8752,21.1804,3194021.1657525,0
+SYY.US,D,20080620,000000,21.0561,21.1301,20.6174,20.8189,4653862.1615601,0
+SYY.US,D,20080623,000000,20.8604,21.0609,20.7103,20.7893,3096341.7488149,0
+SYY.US,D,20080624,000000,20.7893,20.9997,20.6174,20.7478,4404762.8433956,0
+SYY.US,D,20080625,000000,20.7893,21.1656,20.7893,20.8673,5271272.8530642,0
+SYY.US,D,20080626,000000,20.6757,20.7399,20.331,20.3378,4247931.943044,0
+SYY.US,D,20080627,000000,20.3942,20.5107,20.2273,20.324,4959471.7476634,0
+SYY.US,D,20080630,000000,19.9477,20.2341,19.4449,19.8114,6972753.1759141,0
+SYY.US,D,20080701,000000,19.5852,19.8538,19.3086,19.8034,8617775.8729123,0
+SYY.US,D,20080702,000000,19.8479,19.9388,19.5733,19.5911,6050650.0854362,0
+SYY.US,D,20080703,000000,19.7165,19.7828,19.4854,19.4992,2983438.6452853,0
+SYY.US,D,20080707,000000,20.1581,20.1581,19.4923,19.8973,5826195.3627232,0
+SYY.US,D,20080708,000000,19.9862,20.7103,19.836,20.6322,6290334.5688284,0
+SYY.US,D,20080709,000000,20.6964,20.7103,20.3942,20.4673,4243679.0698312,0
+SYY.US,D,20080710,000000,20.5107,20.7172,20.3576,20.5878,3993922.7379282,0
+SYY.US,D,20080711,000000,20.3942,20.6826,20.1136,20.4673,3947896.3440651,0
+SYY.US,D,20080714,000000,20.5947,20.6708,20.2944,20.4545,4726730.9580028,0
+SYY.US,D,20080715,000000,20.2341,20.7399,20.1492,20.5522,5523923.4873989,0
+SYY.US,D,20080716,000000,20.5364,21.1074,20.4603,21.0837,4360497.9347479,0
+SYY.US,D,20080717,000000,21.1508,21.3513,20.6826,21.2871,4513092.159452,0
+SYY.US,D,20080718,000000,21.2743,21.3307,20.8752,21.2427,4519449.7037929,0
+SYY.US,D,20080721,000000,21.2871,21.3652,20.891,20.9701,2863268.9090678,0
+SYY.US,D,20080722,000000,20.8565,21.2871,20.8565,21.2664,4584153.915027,0
+SYY.US,D,20080723,000000,21.3652,21.6625,21.0135,21.5173,3558726.5561395,0
+SYY.US,D,20080724,000000,21.3731,21.469,20.9928,21.0215,5842121.6187059,0
+SYY.US,D,20080725,000000,21.1934,21.2072,20.8486,20.8673,3809957.8788234,0
+SYY.US,D,20080728,000000,20.7833,20.8673,20.4149,20.4238,5388330.6320677,0
+SYY.US,D,20080729,000000,20.4742,20.8673,20.3517,20.7833,5198451.6369693,0
+SYY.US,D,20080730,000000,20.8417,20.9048,20.3517,20.6708,5497050.7143845,0
+SYY.US,D,20080731,000000,20.5522,20.7399,20.4001,20.4238,4583968.6553751,0
+SYY.US,D,20080801,000000,20.5157,20.653,20.2944,20.4742,3859644.9224217,0
+SYY.US,D,20080804,000000,20.4149,20.7399,20.4149,20.5947,2871721.0010587,0
+SYY.US,D,20080805,000000,20.7172,21.3099,20.5364,21.2072,5405018.1736149,0
+SYY.US,D,20080806,000000,21.1232,21.2585,20.8673,21.2072,5482195.5224007,0
+SYY.US,D,20080807,000000,21.0837,21.0896,20.567,20.567,5540691.0044242,0
+SYY.US,D,20080808,000000,20.5809,21.5687,20.4821,21.5084,9404385.3181459,0
+SYY.US,D,20080811,000000,21.8127,22.6612,21.2427,22.432,13764535.005243,0
+SYY.US,D,20080812,000000,22.2019,22.9991,22.2019,22.5832,5954982.203627,0
+SYY.US,D,20080813,000000,22.5416,22.9417,22.2966,22.7086,6558355.6801898,0
+SYY.US,D,20080814,000000,22.5199,23.079,22.3599,22.9002,4695261.1135152,0
+SYY.US,D,20080815,000000,22.9417,23.4494,22.9417,23.2756,5278709.5601867,0
+SYY.US,D,20080818,000000,23.3033,23.5986,23.0938,23.1728,5577499.9713408,0
+SYY.US,D,20080819,000000,23.0938,23.16,22.5486,22.6701,6139200.149688,0
+SYY.US,D,20080820,000000,22.7481,22.9002,22.3767,22.7886,3468641.772585,0
+SYY.US,D,20080821,000000,22.6118,22.8646,22.3036,22.8143,5083961.1720501,0
+SYY.US,D,20080822,000000,22.8864,23.167,22.8064,23.1086,5264806.9875061,0
+SYY.US,D,20080825,000000,22.8459,23.0365,22.59,22.6612,2806969.2094767,0
+SYY.US,D,20080826,000000,22.4893,22.9565,22.3599,22.7551,4552148.5385401,0
+SYY.US,D,20080827,000000,22.7817,23.0859,22.5634,23.0257,3549638.7097146,0
+SYY.US,D,20080828,000000,23.1156,23.16,22.8646,23.0257,4324346.9939176,0
+SYY.US,D,20080829,000000,22.9131,23.079,22.7551,22.921,4099091.504075,0
+SYY.US,D,20080902,000000,23.2153,23.5087,22.9733,23.0533,5921492.7252285,0
+SYY.US,D,20080903,000000,23.0316,23.4761,22.9082,23.245,5679009.1001003,0
+SYY.US,D,20080904,000000,23.1383,23.4494,22.9654,22.9654,5621733.4972059,0
+SYY.US,D,20080905,000000,22.8726,23.2025,22.7758,23.1304,5482564.017009,0
+SYY.US,D,20080908,000000,23.5176,24.3899,23.2529,24.3296,8668064.2511186,0
+SYY.US,D,20080909,000000,24.3414,24.4778,24.0036,24.1241,6859709.3560368,0
+SYY.US,D,20080910,000000,24.2584,24.4926,24.052,24.4856,9447964.867316,0
+SYY.US,D,20080911,000000,24.4856,25.0616,24.1686,25.0616,10044511.070147,0
+SYY.US,D,20080912,000000,24.7998,25.0616,24.3148,24.9311,6995644.3849328,0
+SYY.US,D,20080915,000000,24.5646,25.2048,23.976,24.6002,5669586.1665452,0
+SYY.US,D,20080916,000000,24.2348,24.8472,24.1241,24.6309,7529773.2702664,0
+SYY.US,D,20080917,000000,24.219,24.6309,23.6698,23.6756,8447954.5252704,0
+SYY.US,D,20080918,000000,24.0342,25.026,23.2104,24.5766,9094267.747178,0
+SYY.US,D,20080919,000000,25.1682,25.1682,23.7932,24.0747,8049669.5575285,0
+SYY.US,D,20080922,000000,23.7932,23.7932,22.9991,23.1086,5964028.5437911,0
+SYY.US,D,20080923,000000,23.1156,23.9344,23.0721,23.411,4327054.0120016,0
+SYY.US,D,20080924,000000,23.5334,23.7636,22.8804,23.3823,4158833.1862711,0
+SYY.US,D,20080925,000000,23.5176,24.1379,23.4198,23.8881,4691454.6856933,0
+SYY.US,D,20080926,000000,23.5641,23.9828,23.5641,23.9828,4148162.0278479,0
+SYY.US,D,20080929,000000,23.6608,24.052,22.4459,22.4607,7852330.5713078,0
+SYY.US,D,20080930,000000,22.7007,22.7007,21.9065,22.2019,8517611.1420643,0
+SYY.US,D,20081001,000000,21.9727,22.5199,21.7188,22.4389,4788941.756544,0
+SYY.US,D,20081002,000000,22.4389,22.6859,21.8986,22.0853,5107532.6788071,0
+SYY.US,D,20081003,000000,22.3096,22.5259,21.3375,21.4017,6036458.9936255,0
+SYY.US,D,20081006,000000,20.1927,21.8433,20.1927,21.1804,8782514.2221249,0
+SYY.US,D,20081007,000000,21.3731,21.7771,20.4861,20.6036,7556595.4258895,0
+SYY.US,D,20081008,000000,20.1739,20.731,19.4093,19.4449,13247672.724411,0
+SYY.US,D,20081009,000000,19.356,19.7106,18.4068,18.4216,8721836.1181907,0
+SYY.US,D,20081010,000000,17.7656,18.8107,16.52,17.6787,13097565.838313,0
+SYY.US,D,20081013,000000,17.896,19.113,17.6491,19.0182,12679158.432855,0
+SYY.US,D,20081014,000000,20.2569,20.2569,18.4571,18.7594,13080201.036071,0
+SYY.US,D,20081015,000000,18.7238,18.8443,17.3942,17.4772,9332278.8196154,0
+SYY.US,D,20081016,000000,17.4297,18.5095,17.1483,18.4571,7994705.1447186,0
+SYY.US,D,20081017,000000,18.0087,19.1575,17.7073,18.5637,7643286.8195345,0
+SYY.US,D,20081020,000000,18.8661,18.8878,18.3712,18.7327,6862162.2748167,0
+SYY.US,D,20081021,000000,18.4354,18.6912,18.0699,18.1262,5351169.368108,0
+SYY.US,D,20081022,000000,17.8446,18.0303,16.7058,17.1196,9098982.2509989,0
+SYY.US,D,20081023,000000,17.1483,17.5177,16.5269,17.3172,7270625.387591,0
+SYY.US,D,20081024,000000,16.8075,17.2718,16.4321,16.6712,8137896.6828241,0
+SYY.US,D,20081027,000000,16.6029,17.3172,16.2049,16.7996,6846120.611182,0
+SYY.US,D,20081028,000000,17.1196,19.1288,17.0158,19.0962,9111583.9567243,0
+SYY.US,D,20081029,000000,19.0498,19.0498,17.8594,17.902,5464208.1262463,0
+SYY.US,D,20081030,000000,18.4284,18.7327,17.896,18.2279,5597593.0509712,0
+SYY.US,D,20081031,000000,18.0778,19.1051,18.062,18.8661,9115725.4716764,0
+SYY.US,D,20081103,000000,18.7149,18.7742,18.0037,18.3405,11813962.450662,0
+SYY.US,D,20081104,000000,18.3642,18.8374,18.0778,18.4284,6372168.7176092,0
+SYY.US,D,20081105,000000,18.2417,18.5095,17.7399,17.815,5594888.0575828,0
+SYY.US,D,20081106,000000,17.815,18.2565,17.6412,17.7321,5901475.571685,0
+SYY.US,D,20081107,000000,17.815,18.137,17.6412,18.0778,4669090.9098914,0
+SYY.US,D,20081110,000000,18.0906,18.4354,17.7399,17.9967,3940363.4638994,0
+SYY.US,D,20081111,000000,18.1124,18.1124,17.1877,17.3172,4748374.9545011,0
+SYY.US,D,20081112,000000,16.7502,17.0969,16.3323,16.3768,6318107.3190591,0
+SYY.US,D,20081113,000000,16.439,16.9151,15.6794,16.8944,9060822.8120838,0
+SYY.US,D,20081114,000000,16.6029,17.6214,16.2731,16.3323,7672497.1036768,0
+SYY.US,D,20081117,000000,16.1516,16.8134,16.0735,16.3106,6849010.8642223,0
+SYY.US,D,20081118,000000,16.2592,16.6632,16.0489,16.5931,6720133.9243621,0
+SYY.US,D,20081119,000000,16.4904,16.9092,16.2049,16.2188,6966290.3473994,0
+SYY.US,D,20081120,000000,16.0321,16.9804,15.4839,15.6182,9230269.5910304,0
+SYY.US,D,20081121,000000,15.9975,16.0429,14.9355,16.0024,12440663.458156,0
+SYY.US,D,20081124,000000,16.2967,16.5625,15.9718,16.2731,7839713.680365,0
+SYY.US,D,20081125,000000,16.52,16.8499,16.1318,16.3481,6563364.7772278,0
+SYY.US,D,20081126,000000,15.8928,16.197,15.5964,16.0963,7432758.96585,0
+SYY.US,D,20081128,000000,15.9975,16.9586,15.9975,16.8895,3201345.5022662,0
+SYY.US,D,20081201,000000,16.4983,16.5625,15.2892,15.3168,6524071.5087487,0
+SYY.US,D,20081202,000000,15.5698,15.8532,15.301,15.8068,6464323.7524657,0
+SYY.US,D,20081203,000000,15.6646,15.8068,15.0512,15.7713,8009604.8800067,0
+SYY.US,D,20081204,000000,15.6112,16.4696,15.549,15.8602,8115644.265283,0
+SYY.US,D,20081205,000000,15.627,16.116,15.2013,16.0657,6526383.711181,0
+SYY.US,D,20081208,000000,16.3827,16.5042,15.6991,15.9293,7283280.7477512,0
+SYY.US,D,20081209,000000,15.9076,16.1407,15.6794,16.0024,5343305.4502035,0
+SYY.US,D,20081210,000000,16.1674,16.3481,15.8364,16.1229,9035590.0425459,0
+SYY.US,D,20081211,000000,16.1229,16.4618,15.88,15.9975,5900097.7662951,0
+SYY.US,D,20081212,000000,15.9342,15.9342,15.3762,15.7861,7653187.581263,0
+SYY.US,D,20081215,000000,15.8532,16.1516,15.4038,16.0321,9169763.5862265,0
+SYY.US,D,20081216,000000,16.1466,17.0446,15.9718,16.9942,8364636.2745782,0
+SYY.US,D,20081217,000000,16.7996,17.4515,16.6099,17.1877,8092640.6856558,0
+SYY.US,D,20081218,000000,17.3438,17.6787,17.1483,17.3063,7108294.4015062,0
+SYY.US,D,20081219,000000,17.9108,17.9108,17.2796,17.331,8045485.5239679,0
+SYY.US,D,20081222,000000,17.2866,17.3942,16.3551,16.6099,7233143.2093708,0
+SYY.US,D,20081223,000000,16.6712,17.0594,16.5121,16.5862,4578876.5458154,0
+SYY.US,D,20081224,000000,16.5862,16.7226,16.5269,16.6188,1720815.1539593,0
+SYY.US,D,20081226,000000,16.7502,16.7729,16.4262,16.6099,2423388.5938928,0
+SYY.US,D,20081229,000000,16.768,16.768,16.0379,16.2188,4487359.2900886,0
+SYY.US,D,20081230,000000,16.0182,16.3639,15.9342,16.3403,4753975.2626689,0
+SYY.US,D,20081231,000000,16.3551,16.6099,16.3175,16.52,3970161.9221279,0
+SYY.US,D,20090102,000000,16.5713,17.3172,16.5269,17.249,4259042.4604232,0
+SYY.US,D,20090105,000000,17.1799,17.5661,17.1335,17.5177,5964396.0260515,0
+SYY.US,D,20090106,000000,17.5888,17.8684,17.3438,17.6935,6110875.6698926,0
+SYY.US,D,20090107,000000,17.4891,17.7814,17.3172,17.5948,4904790.7922445,0
+SYY.US,D,20090108,000000,17.5582,17.5582,17.1403,17.4081,4431684.2091055,0
+SYY.US,D,20090109,000000,17.5177,17.5661,17,17.1255,3767424.0849565,0
+SYY.US,D,20090112,000000,17.0594,17.2796,16.9458,17.0682,4747591.3972846,0
+SYY.US,D,20090113,000000,17.0682,17.1877,16.9231,17.0682,5138034.718774,0
+SYY.US,D,20090114,000000,17.0376,17.0376,16.4756,16.9458,5421563.9864665,0
+SYY.US,D,20090115,000000,16.9151,17.0969,16.7374,17.0158,5936286.163995,0
+SYY.US,D,20090116,000000,17.2085,17.4357,16.9586,17.0969,6803211.236272,0
+SYY.US,D,20090120,000000,17.1117,17.5355,16.5269,16.6346,7285114.1096623,0
+SYY.US,D,20090121,000000,16.9151,17.0682,16.4262,16.9942,5835527.1849739,0
+SYY.US,D,20090122,000000,16.8075,17.3764,16.8075,17.2994,5878573.2268402,0
+SYY.US,D,20090123,000000,17.0762,17.0762,16.6188,16.7304,5003262.877529,0
+SYY.US,D,20090126,000000,16.9023,17.2718,16.7729,16.9151,4825536.1057218,0
+SYY.US,D,20090127,000000,17.0534,17.1255,16.4618,16.8944,7220070.7619067,0
+SYY.US,D,20090128,000000,17.1483,17.2638,16.9517,17.1551,3691600.2452127,0
+SYY.US,D,20090129,000000,17.1038,17.2638,16.6494,16.7374,3896481.2227296,0
+SYY.US,D,20090130,000000,16.8411,16.8411,15.8986,16.0489,6074720.679671,0
+SYY.US,D,20090202,000000,16.2049,17.1335,16.1318,16.9517,7580146.68569,0
+SYY.US,D,20090203,000000,16.9804,17.575,16.8499,17.4891,4660515.311466,0
+SYY.US,D,20090204,000000,17.5503,17.6866,17.1719,17.2638,4331278.5394753,0
+SYY.US,D,20090205,000000,17.1196,17.5819,16.9458,17.3241,5535079.5604303,0
+SYY.US,D,20090206,000000,17.4297,17.823,17.3241,17.7656,4376041.5232528,0
+SYY.US,D,20090209,000000,17.7321,17.7735,17.3685,17.6016,3515816.1688816,0
+SYY.US,D,20090210,000000,17.4297,17.6016,16.7136,16.8203,4780469.4175967,0
+SYY.US,D,20090211,000000,16.9458,17.0158,16.7304,16.9398,3227061.1617166,0
+SYY.US,D,20090212,000000,16.7226,17.0969,16.5971,17.0594,4538723.7940329,0
+SYY.US,D,20090213,000000,17.0317,17.1651,16.8747,17.008,3738835.3823789,0
+SYY.US,D,20090217,000000,16.5042,16.8203,15.8444,16.5713,5102668.3475081,0
+SYY.US,D,20090218,000000,16.6988,16.9231,16.3768,16.7442,6278986.1497102,0
+SYY.US,D,20090219,000000,16.8747,17.0446,16.6573,16.7058,5818889.2484702,0
+SYY.US,D,20090220,000000,16.4321,16.8815,16.2731,16.3639,9321271.5617143,0
+SYY.US,D,20090223,000000,16.4824,16.5042,15.8147,15.872,5593004.0782805,0
+SYY.US,D,20090224,000000,15.9718,16.19,15.8602,16.1407,6305103.7112471,0
+SYY.US,D,20090225,000000,16.0577,16.3481,15.9432,16.0321,6154774.1086276,0
+SYY.US,D,20090226,000000,16.0379,16.3017,15.6034,15.6034,5531773.2324339,0
+SYY.US,D,20090227,000000,15.4038,15.7781,15.4038,15.4839,6589271.7704172,0
+SYY.US,D,20090302,000000,15.2576,15.2952,14.8931,14.9998,9048914.5646185,0
+SYY.US,D,20090303,000000,15.1529,15.1785,14.6185,14.659,7210104.1975697,0
+SYY.US,D,20090304,000000,14.8417,15.4689,14.6323,15.2457,6642935.3162719,0
+SYY.US,D,20090305,000000,14.98,15.0354,14.4456,14.6254,7524392.6415766,0
+SYY.US,D,20090306,000000,14.7834,14.98,14.2757,14.5701,9705970.8216448,0
+SYY.US,D,20090309,000000,14.417,14.5632,13.9646,14.0051,8432637.7026783,0
+SYY.US,D,20090310,000000,14.2144,14.6541,14.0861,14.6541,7299246.4852991,0
+SYY.US,D,20090311,000000,14.659,14.7301,14.2293,14.2757,5736686.6050811,0
+SYY.US,D,20090312,000000,14.2432,14.8338,14.1641,14.7972,5246598.8995259,0
+SYY.US,D,20090313,000000,14.8872,15.6853,14.8566,15.5895,7317051.658845,0
+SYY.US,D,20090316,000000,15.7337,16.1604,15.5184,15.7979,6576577.9410396,0
+SYY.US,D,20090317,000000,15.7713,16.2967,15.7555,16.2967,5772284.803999,0
+SYY.US,D,20090318,000000,16.2256,16.6188,16.0429,16.4904,7446517.7851393,0
+SYY.US,D,20090319,000000,16.6494,16.7058,16.4321,16.5269,8121041.091538,0
+SYY.US,D,20090320,000000,16.6029,16.8411,16.2049,16.2731,6967653.9799197,0
+SYY.US,D,20090323,000000,16.3975,16.8134,16.3975,16.768,6815552.7686064,0
+SYY.US,D,20090324,000000,16.8134,16.9151,16.5713,16.685,5112087.2316717,0
+SYY.US,D,20090325,000000,16.768,17.1483,16.6188,17.0228,5672271.925325,0
+SYY.US,D,20090326,000000,17.1335,17.2016,16.7848,17.2016,4342187.5996374,0
+SYY.US,D,20090327,000000,16.9655,17.2569,16.8579,16.9804,3371418.9245166,0
+SYY.US,D,20090330,000000,16.7374,16.8499,16.2108,16.4114,4938497.9254253,0
+SYY.US,D,20090331,000000,16.5862,16.7058,16.1012,16.4182,5844423.6976599,0
+SYY.US,D,20090401,000000,16.2049,16.446,15.9214,16.3106,6018519.1778189,0
+SYY.US,D,20090402,000000,16.6277,17.0228,16.5625,16.8203,5967993.9102215,0
+SYY.US,D,20090403,000000,16.9458,16.9458,16.2533,16.5121,4827157.8869374,0
+SYY.US,D,20090406,000000,16.4054,16.6712,16.1674,16.4114,3888418.8846514,0
+SYY.US,D,20090407,000000,16.3323,16.3827,16.0321,16.0657,3933206.1647767,0
+SYY.US,D,20090408,000000,16.1012,16.52,16.1012,16.2592,4100512.8404213,0
+SYY.US,D,20090409,000000,16.5565,16.6632,16.2188,16.5793,4157734.788881,0
+SYY.US,D,20090413,000000,16.5862,17,16.4756,16.8272,4726277.4261773,0
+SYY.US,D,20090414,000000,16.6494,16.8411,16.5121,16.7058,4114513.6108409,0
+SYY.US,D,20090415,000000,16.2108,16.4904,15.7713,15.957,7860949.7006898,0
+SYY.US,D,20090416,000000,16.0735,16.2405,15.5559,16.1822,6126781.6789189,0
+SYY.US,D,20090417,000000,16.2592,16.5713,16.0321,16.5042,6514093.8085856,0
+SYY.US,D,20090420,000000,16.3017,16.6188,15.8236,15.8532,6599322.3596236,0
+SYY.US,D,20090421,000000,15.5045,15.9293,15.308,15.8928,8539785.608823,0
+SYY.US,D,20090422,000000,15.8147,16.197,15.7209,15.9342,4114352.6475367,0
+SYY.US,D,20090423,000000,16.0321,16.1732,15.8364,15.9975,6051977.2734348,0
+SYY.US,D,20090424,000000,16.0883,16.5269,15.9807,16.4182,7539682.1307774,0
+SYY.US,D,20090427,000000,16.4182,16.6346,16.1732,16.2661,4686801.9350896,0
+SYY.US,D,20090428,000000,16.1318,16.3481,15.8532,16.1466,4833686.5180607,0
+SYY.US,D,20090429,000000,16.3403,16.7058,16.1466,16.5507,4686686.5274376,0
+SYY.US,D,20090430,000000,16.8134,16.8895,16.5713,16.7996,7544356.1406854,0
+SYY.US,D,20090501,000000,16.8272,17.6412,16.7442,17.5355,8946998.4720333,0
+SYY.US,D,20090504,000000,17.6412,17.7814,16.4983,16.8579,11931019.217318,0
+SYY.US,D,20090505,000000,16.8075,17.0821,16.6771,16.768,7720372.0446683,0
+SYY.US,D,20090506,000000,16.9517,17.1937,16.8134,17.1651,6604865.9763133,0
+SYY.US,D,20090507,000000,17.1799,17.4219,16.8815,16.9724,4986552.0519818,0
+SYY.US,D,20090508,000000,17.1719,17.1719,16.8747,16.9942,5479169.6147518,0
+SYY.US,D,20090511,000000,16.8203,17.1196,16.5565,16.9151,5338946.2804691,0
+SYY.US,D,20090512,000000,16.8075,17.0446,16.7442,16.8499,6363306.6247493,0
+SYY.US,D,20090513,000000,16.5931,16.9231,16.5625,16.6188,5008727.5310882,0
+SYY.US,D,20090514,000000,16.7058,16.7502,16.3906,16.4696,5497814.0246446,0
+SYY.US,D,20090515,000000,16.4696,16.6771,16.3481,16.4321,4271559.1289314,0
+SYY.US,D,20090518,000000,16.5793,16.7729,16.3106,16.768,6789609.3308955,0
+SYY.US,D,20090519,000000,16.8203,16.8667,16.7058,16.8272,6211650.846479,0
+SYY.US,D,20090520,000000,16.8815,17.1799,16.8815,16.9724,4619315.7920324,0
+SYY.US,D,20090521,000000,16.8075,16.8075,16.4824,16.6415,4268311.5171089,0
+SYY.US,D,20090522,000000,16.7058,16.9151,16.5793,16.768,2693972.9699471,0
+SYY.US,D,20090526,000000,16.7502,17.1591,16.5269,17,5202758.1646169,0
+SYY.US,D,20090527,000000,17.0446,17.3942,17.0446,17.1196,5278290.4481871,0
+SYY.US,D,20090528,000000,17.249,17.3112,16.8411,17.0969,5115826.8445372,0
+SYY.US,D,20090529,000000,17.1719,17.2866,16.9655,17.2569,4646255.3800032,0
+SYY.US,D,20090601,000000,17.4357,17.7399,17.2638,17.6787,5770701.4920008,0
+SYY.US,D,20090602,000000,17.6787,17.8891,17.4891,17.5948,7765982.3635754,0
+SYY.US,D,20090603,000000,17.4969,17.6412,17.4297,17.5355,3389915.5316269,0
+SYY.US,D,20090604,000000,17.4515,17.5582,17.2796,17.3853,4132624.5134299,0
+SYY.US,D,20090605,000000,17.5424,17.6352,17.1799,17.2253,4811243.7791285,0
+SYY.US,D,20090608,000000,17.2253,17.249,16.8667,17.0762,6428327.7008526,0
+SYY.US,D,20090609,000000,17.089,17.2253,16.9724,17.1551,4033124.8951031,0
+SYY.US,D,20090610,000000,17.2085,17.3606,16.768,16.9023,6670197.8431989,0
+SYY.US,D,20090611,000000,16.8815,17.2638,16.8815,17.0682,6014296.6750408,0
+SYY.US,D,20090612,000000,17.0158,17.2421,16.8667,17.2421,3800591.6367466,0
+SYY.US,D,20090615,000000,17.0969,17.0969,16.3975,16.4321,7012804.6929142,0
+SYY.US,D,20090616,000000,16.52,16.5565,16.2731,16.4262,5789240.6177197,0
+SYY.US,D,20090617,000000,16.446,16.8895,16.4182,16.7729,5168294.8076108,0
+SYY.US,D,20090618,000000,16.7996,17.1403,16.7304,17.0376,3885576.2119588,0
+SYY.US,D,20090619,000000,17.1651,17.2085,16.9882,17.0534,5281227.2692274,0
+SYY.US,D,20090622,000000,16.9458,17.0376,16.8075,16.8667,4196252.5989261,0
+SYY.US,D,20090623,000000,16.8815,17.008,16.3403,16.3906,7209642.5669615,0
+SYY.US,D,20090624,000000,16.4696,16.6415,16.28,16.5269,5461316.8608581,0
+SYY.US,D,20090625,000000,16.4321,16.6919,16.3264,16.6573,4684051.3860491,0
+SYY.US,D,20090626,000000,16.6494,16.6771,16.3403,16.5507,4052615.6277776,0
+SYY.US,D,20090629,000000,16.6029,16.6029,16.2592,16.3551,4483023.4043542,0
+SYY.US,D,20090630,000000,16.28,16.3768,16.0429,16.19,4578189.1616423,0
+SYY.US,D,20090701,000000,16.2326,16.3827,16.0577,16.2731,5415132.5407343,0
+SYY.US,D,20090702,000000,16.1229,16.2405,15.6991,15.6991,4794662.534103,0
+SYY.US,D,20090706,000000,15.7475,16.0321,15.7337,15.9807,5011891.1180414,0
+SYY.US,D,20090707,000000,15.95,16.0429,15.6034,15.6034,5617269.0432976,0
+SYY.US,D,20090708,000000,15.6932,15.7475,15.5135,15.6438,8524031.4519705,0
+SYY.US,D,20090709,000000,15.7268,15.8068,15.549,15.713,5276073.4064504,0
+SYY.US,D,20090710,000000,15.6646,15.7555,15.4097,15.4917,4830923.8208463,0
+SYY.US,D,20090713,000000,15.4315,15.8444,15.3969,15.8286,4533196.3749084,0
+SYY.US,D,20090714,000000,15.8364,15.8364,15.5698,15.8068,4921764.828226,0
+SYY.US,D,20090715,000000,15.9293,16.4756,15.8286,16.4618,8211390.0978748,0
+SYY.US,D,20090716,000000,16.3768,16.5269,16.3264,16.4904,5335367.6309078,0
+SYY.US,D,20090717,000000,16.4904,16.5338,16.3323,16.4983,6751208.953198,0
+SYY.US,D,20090720,000000,16.5971,16.5971,16.3481,16.5931,5044791.4100056,0
+SYY.US,D,20090721,000000,16.6712,16.7058,16.4054,16.5713,6276297.353887,0
+SYY.US,D,20090722,000000,16.5565,16.8134,16.4904,16.6494,4031113.3599749,0
+SYY.US,D,20090723,000000,16.6277,16.6919,16.2889,16.3106,9896265.8916992,0
+SYY.US,D,20090724,000000,16.2661,16.6771,16.2661,16.5931,6643210.6748803,0
+SYY.US,D,20090727,000000,16.6029,16.8203,16.4904,16.7926,4357417.3603165,0
+SYY.US,D,20090728,000000,16.7304,16.8499,16.6346,16.7374,4289644.7228249,0
+SYY.US,D,20090729,000000,16.6771,16.9231,16.6029,16.7729,4371543.6618664,0
+SYY.US,D,20090730,000000,16.9023,17.2174,16.8895,16.9517,4640607.4914876,0
+SYY.US,D,20090731,000000,16.9724,17.1877,16.8579,17.1117,4990706.7274556,0
+SYY.US,D,20090803,000000,17.2569,17.331,17.0228,17.3172,4974874.6198206,0
+SYY.US,D,20090804,000000,17.6935,17.8298,17.249,17.6352,6295243.4434318,0
+SYY.US,D,20090805,000000,17.6718,17.8684,17.5098,17.7893,7063474.7262505,0
+SYY.US,D,20090806,000000,17.8733,17.9889,17.5819,17.7005,6407878.2747878,0
+SYY.US,D,20090807,000000,17.7953,18.0245,17.7005,17.896,7063072.824164,0
+SYY.US,D,20090810,000000,18.0037,18.5411,17.4297,18.0245,8765979.5450993,0
+SYY.US,D,20090811,000000,18.0037,18.0037,17.7656,17.8516,5261004.6090754,0
+SYY.US,D,20090812,000000,17.7587,18.0699,17.7399,17.9168,4819600.7104238,0
+SYY.US,D,20090813,000000,18.0175,18.0175,17.7439,17.815,5146581.9714604,0
+SYY.US,D,20090814,000000,17.8446,17.9316,17.331,17.6135,6162913.3851405,0
+SYY.US,D,20090817,000000,17.4297,17.5661,17.2718,17.3853,5739432.0923825,0
+SYY.US,D,20090818,000000,17.4149,17.4149,17.2085,17.336,5194135.9981914,0
+SYY.US,D,20090819,000000,17.2085,17.6352,17.2085,17.5661,2917663.3700523,0
+SYY.US,D,20090820,000000,17.6016,17.823,17.4969,17.7656,3425007.5566324,0
+SYY.US,D,20090821,000000,17.8446,18.2052,17.8446,18.144,6515172.971367,0
+SYY.US,D,20090824,000000,18.144,18.3494,18.0837,18.2417,4971945.8975629,0
+SYY.US,D,20090825,000000,18.2713,18.5095,17.9168,18.2417,6680911.5202307,0
+SYY.US,D,20090826,000000,18.2417,18.4857,18.137,18.3001,4303810.5059399,0
+SYY.US,D,20090827,000000,18.3188,18.465,18.0087,18.4284,5126075.8539175,0
+SYY.US,D,20090828,000000,18.4927,18.5411,18.3109,18.4284,4708675.7345442,0
+SYY.US,D,20090831,000000,18.2417,18.3573,18.1706,18.3573,5186802.5505472,0
+SYY.US,D,20090901,000000,18.2713,18.4354,18.1262,18.2635,6960497.6931448,0
+SYY.US,D,20090902,000000,18.1776,18.3188,18.0462,18.1322,4340449.3984219,0
+SYY.US,D,20090903,000000,18.2052,18.3405,18.0906,18.3188,5033840.8435827,0
+SYY.US,D,20090904,000000,18.2921,18.5944,18.2713,18.5944,4345846.2246769,0
+SYY.US,D,20090908,000000,18.6438,18.7238,18.4778,18.5727,5018864.1698598,0
+SYY.US,D,20090909,000000,18.6329,18.7327,18.4146,18.5637,6632802.7268917,0
+SYY.US,D,20090910,000000,18.4423,18.6991,18.378,18.6991,4461252.8643778,0
+SYY.US,D,20090911,000000,18.626,18.7969,18.5944,18.7149,4235133.8418404,0
+SYY.US,D,20090914,000000,18.5944,18.7238,18.5944,18.6497,3987518.6255874,0
+SYY.US,D,20090915,000000,18.626,18.6497,18.3642,18.5727,3973740.5716893,0
+SYY.US,D,20090916,000000,18.6398,18.6991,18.4927,18.5559,4537848.1131643,0
+SYY.US,D,20090917,000000,18.5559,18.6497,18.2713,18.3494,6655353.787041,0
+SYY.US,D,20090918,000000,18.3928,18.4857,18.22,18.4857,6221233.7309903,0
+SYY.US,D,20090921,000000,18.4216,18.5233,18.3336,18.4284,3634320.592927,0
+SYY.US,D,20090922,000000,18.465,18.4709,18.2773,18.4068,5800801.6298812,0
+SYY.US,D,20090923,000000,18.4354,18.6398,18.3712,18.4018,4617378.1582954,0
+SYY.US,D,20090924,000000,18.5025,18.5025,18.062,18.1973,5880134.2671864,0
+SYY.US,D,20090925,000000,18.1835,18.2773,17.9168,17.9553,5708905.7560678,0
+SYY.US,D,20090928,000000,18.0393,18.2131,17.9553,18.1262,4263450.2228532,0
+SYY.US,D,20090929,000000,18.2131,18.2565,17.902,17.9681,6068154.5916781,0
+SYY.US,D,20090930,000000,18.0462,18.1064,17.6412,17.896,7549430.0279843,0
+SYY.US,D,20091001,000000,17.8812,17.8812,17.6086,17.6283,7702494.9944268,0
+SYY.US,D,20091002,000000,17.6283,17.6649,17.4585,17.5582,5378211.2032091,0
+SYY.US,D,20091005,000000,17.6086,17.6649,17.4969,17.657,4378829.5291629,0
+SYY.US,D,20091006,000000,17.6352,17.8368,17.5503,17.7073,5993264.1366289,0
+SYY.US,D,20091007,000000,17.7399,17.8002,17.5661,17.5888,5738027.9659492,0
+SYY.US,D,20091008,000000,17.6787,17.7399,17.5948,17.6649,5479261.7384039,0
+SYY.US,D,20091009,000000,17.6866,18.0699,17.6412,18.0303,5374574.8498218,0
+SYY.US,D,20091012,000000,18.144,18.3001,18.1064,18.2279,6017093.7920813,0
+SYY.US,D,20091013,000000,18.1835,18.5025,18.1322,18.378,5321210.9589231,0
+SYY.US,D,20091014,000000,18.4857,18.8285,18.4216,18.788,6404753.157052,0
+SYY.US,D,20091015,000000,18.7238,19.3086,18.6497,19.2345,7885140.7643157,0
+SYY.US,D,20091016,000000,19.1762,19.5911,19.0498,19.5476,9983451.3110829,0
+SYY.US,D,20091019,000000,19.5476,19.8272,19.4587,19.8114,7799650.015191,0
+SYY.US,D,20091020,000000,19.7896,19.8202,19.5298,19.7245,5512989.1185412,0
+SYY.US,D,20091021,000000,19.7511,19.9635,19.5634,19.5782,5768629.216003,0
+SYY.US,D,20091022,000000,19.759,19.8618,19.513,19.8272,5286591.7003521,0
+SYY.US,D,20091023,000000,19.8272,19.8687,19.513,19.6049,4951807.2622804,0
+SYY.US,D,20091026,000000,19.6701,20.0544,19.5476,19.6375,6868696.980027,0
+SYY.US,D,20091027,000000,19.7245,19.9556,19.5704,19.8835,7255968.6157808,0
+SYY.US,D,20091028,000000,19.9042,20.0326,19.4449,19.4508,7981774.42595,0
+SYY.US,D,20091029,000000,19.5062,19.7373,19.3787,19.7373,5336413.386211,0
+SYY.US,D,20091030,000000,19.7245,19.759,19.0429,19.0498,11791375.958339,0
+SYY.US,D,20091102,000000,19.1713,19.2494,18.7742,19.0814,11312430.152946,0
+SYY.US,D,20091103,000000,19.0814,19.1347,18.6704,19.0182,7849442.3429631,0
+SYY.US,D,20091104,000000,19.0567,19.3343,18.9402,19.0755,5221907.7360743,0
+SYY.US,D,20091105,000000,19.0883,19.3273,19.0814,19.3273,4997119.9509269,0
+SYY.US,D,20091106,000000,19.2118,19.5782,19.0814,19.3787,6341952.1597289,0
+SYY.US,D,20091109,000000,19.4923,19.7896,19.4449,19.759,5794674.9008443,0
+SYY.US,D,20091110,000000,19.6771,19.7896,19.5062,19.5634,6147000.2896795,0
+SYY.US,D,20091111,000000,19.6543,19.7037,19.3204,19.3787,5742163.4068144,0
+SYY.US,D,20091112,000000,19.3481,19.599,19.2858,19.3086,4495546.1469493,0
+SYY.US,D,20091113,000000,19.3402,19.4992,19.2661,19.4587,3916963.0439248,0
+SYY.US,D,20091116,000000,19.5556,19.7373,19.4992,19.6958,3457646.6628578,0
+SYY.US,D,20091117,000000,19.6455,19.7245,19.5634,19.6958,2913587.6577089,0
+SYY.US,D,20091118,000000,19.7738,19.7738,19.6217,19.6771,4057711.7867286,0
+SYY.US,D,20091119,000000,19.5556,19.599,19.2858,19.4015,6565638.5104428,0
+SYY.US,D,20091120,000000,19.4508,19.6633,19.3935,19.4736,5273520.2652358,0
+SYY.US,D,20091123,000000,19.6819,19.9862,19.5556,19.759,5132424.287128,0
+SYY.US,D,20091124,000000,19.7442,19.8034,19.5298,19.599,4404808.3990477,0
+SYY.US,D,20091125,000000,19.6819,19.7442,19.513,19.5852,3639181.8871827,0
+SYY.US,D,20091127,000000,19.356,19.4449,19.0814,19.3204,2060370.7873301,0
+SYY.US,D,20091130,000000,19.5852,19.5911,19.3718,19.4736,6278624.7415367,0
+SYY.US,D,20091201,000000,19.6138,19.8973,19.5852,19.8687,6160800.6152297,0
+SYY.US,D,20091202,000000,20.2273,20.324,19.9951,20.167,7475363.6240646,0
+SYY.US,D,20091203,000000,20.2569,20.2944,20.002,20.1581,5822468.9103794,0
+SYY.US,D,20091204,000000,20.3102,20.4545,20.1136,20.3636,5811567.9489999,0
+SYY.US,D,20091207,000000,20.3843,20.6322,20.3102,20.5107,5528016.4096554,0
+SYY.US,D,20091208,000000,20.7893,20.7893,20.5295,20.7399,8084997.4595772,0
+SYY.US,D,20091209,000000,20.8752,20.8752,20.4238,20.6134,5736251.2955164,0
+SYY.US,D,20091210,000000,20.6876,20.9336,20.6876,20.8347,5262356.0934218,0
+SYY.US,D,20091211,000000,20.9336,21.1459,20.891,21.1232,5177442.3825574,0
+SYY.US,D,20091214,000000,21.1301,21.2269,20.5157,20.6392,7161328.267014,0
+SYY.US,D,20091215,000000,20.5157,20.5947,20.2489,20.3171,6508227.2529398,0
+SYY.US,D,20091216,000000,20.4238,20.5749,20.1284,20.1423,5647107.9954392,0
+SYY.US,D,20091217,000000,20.0622,20.084,19.8618,19.8618,4155120.9067969,0
+SYY.US,D,20091218,000000,19.9091,20.0188,19.4291,19.7245,11559729.516678,0
+SYY.US,D,20091221,000000,19.9091,20.1808,19.8114,20.0267,5127208.6711336,0
+SYY.US,D,20091222,000000,20.1581,20.4742,20.1206,20.3942,3986474.8949798,0
+SYY.US,D,20091223,000000,20.5295,20.6392,20.407,20.5423,3276461.7108805,0
+SYY.US,D,20091224,000000,20.5107,20.6826,20.4821,20.5423,1275769.8401812,0
+SYY.US,D,20091228,000000,20.6174,20.6757,20.4949,20.6134,2743257.099111,0
+SYY.US,D,20091229,000000,20.5749,20.5749,20.3378,20.407,3179028.2944644,0
+SYY.US,D,20091230,000000,20.4465,20.4603,20.2717,20.3774,2840700.6390054,0
+SYY.US,D,20091231,000000,20.4297,20.4386,20.0988,20.1206,2407856.141214,0
+SYY.US,D,20100104,000000,20.3102,20.4545,20.167,20.2341,3415514.7710774,0
+SYY.US,D,20100105,000000,20.1739,20.2569,20.0326,20.1492,5261517.8694227,0
+SYY.US,D,20100106,000000,20.084,20.2717,19.9951,20.2055,3934334.9326015,0
+SYY.US,D,20100107,000000,20.1739,20.2341,19.9862,20.2273,4316495.224187,0
+SYY.US,D,20100108,000000,20.2203,20.2203,20.0079,20.0988,2802838.8303507,0
+SYY.US,D,20100111,000000,20.2144,20.2144,19.9951,20.0544,3930604.4308664,0
+SYY.US,D,20100112,000000,20.0079,20.0622,19.8618,19.9477,4649721.658956,0
+SYY.US,D,20100113,000000,19.9477,20.1847,19.9477,20.167,3995113.2589704,0
+SYY.US,D,20100114,000000,20.1927,20.324,20.0386,20.2944,2811412.4040806,0
+SYY.US,D,20100115,000000,20.324,20.3942,20.1284,20.2569,4113326.1268422,0
+SYY.US,D,20100119,000000,20.2657,20.5245,20.2144,20.4465,3295136.4912081,0
+SYY.US,D,20100120,000000,20.3171,20.5107,20.2144,20.4742,4486856.1532196,0
+SYY.US,D,20100121,000000,20.5245,20.731,19.9862,20.0188,7879480.7276262,0
+SYY.US,D,20100122,000000,20.0188,20.1284,19.766,19.7828,5500916.8707282,0
+SYY.US,D,20100125,000000,19.9793,20.1284,19.842,19.9951,5170372.1453476,0
+SYY.US,D,20100126,000000,19.8687,20.002,19.836,19.8756,3826655.5438488,0
+SYY.US,D,20100127,000000,19.8202,19.9042,19.7037,19.8835,4224214.6582001,0
+SYY.US,D,20100128,000000,19.8973,19.9793,19.6701,19.836,3767747.0239127,0
+SYY.US,D,20100129,000000,19.8904,20.3378,19.7373,20.1581,7307511.2929423,0
+SYY.US,D,20100201,000000,20.979,21.3039,20.2489,20.4297,6758432.0549293,0
+SYY.US,D,20100202,000000,20.4297,20.4603,20.1354,20.2806,5357563.3569706,0
+SYY.US,D,20100203,000000,20.2203,20.2203,19.9635,20.0188,5574670.4591699,0
+SYY.US,D,20100204,000000,19.8756,19.9388,19.6543,19.6543,6562013.2928815,0
+SYY.US,D,20100205,000000,19.5852,19.7314,19.438,19.5911,7198905.6059297,0
+SYY.US,D,20100208,000000,19.5911,19.7037,19.4449,19.4449,5048233.3926106,0
+SYY.US,D,20100209,000000,19.6296,19.8479,19.5852,19.6819,5534994.5232129,0
+SYY.US,D,20100210,000000,19.6455,19.8618,19.513,19.7442,3614984.7494698,0
+SYY.US,D,20100211,000000,19.7511,19.8973,19.5634,19.8687,3011471.568907,0
+SYY.US,D,20100212,000000,19.7314,19.8904,19.5911,19.836,4866045.2039387,0
+SYY.US,D,20100216,000000,19.9793,20.2944,19.8538,20.2944,4515014.6079716,0
+SYY.US,D,20100217,000000,20.4742,20.6826,20.2489,20.5039,4855736.4660368,0
+SYY.US,D,20100218,000000,20.4149,20.5295,20.3724,20.5295,2357422.9972688,0
+SYY.US,D,20100219,000000,20.4603,21.0215,20.4149,20.9859,6333922.2167811,0
+SYY.US,D,20100222,000000,21.0561,21.0561,20.7241,20.8822,4631578.3612365,0
+SYY.US,D,20100223,000000,20.8822,20.9859,20.5749,20.8268,5138067.1139045,0
+SYY.US,D,20100224,000000,20.8417,20.899,20.6826,20.8604,3442382.4823526,0
+SYY.US,D,20100225,000000,20.6876,21.0373,20.4238,21.0373,5961226.3650114,0
+SYY.US,D,20100226,000000,21.0561,21.0561,20.7537,20.813,4979126.4806855,0
+SYY.US,D,20100301,000000,20.8268,20.9336,20.7172,20.8604,3976224.8732518,0
+SYY.US,D,20100302,000000,20.8752,20.9474,20.813,20.9336,4724728.5340051,0
+SYY.US,D,20100303,000000,20.9266,21.0215,20.6134,20.7034,5256822.6002104,0
+SYY.US,D,20100304,000000,20.7893,20.899,20.7537,20.8673,5644567.0023985,0
+SYY.US,D,20100305,000000,20.9474,20.9859,20.813,20.9118,5772867.9163463,0
+SYY.US,D,20100308,000000,20.9414,20.9859,20.7833,20.8486,3752025.2621907,0
+SYY.US,D,20100309,000000,20.7833,20.9414,20.6392,20.6708,4964004.0288759,0
+SYY.US,D,20100310,000000,20.6964,20.7399,20.407,20.4603,6438188.9810158,0
+SYY.US,D,20100311,000000,20.3774,20.6322,20.3774,20.6322,6455603.3883013,0
+SYY.US,D,20100312,000000,20.6322,20.7478,20.5423,20.6254,5173218.8674316,0
+SYY.US,D,20100315,000000,20.5878,20.7034,20.5364,20.653,3969906.810476,0
+SYY.US,D,20100316,000000,20.6708,20.7962,20.567,20.6174,4804328.431136,0
+SYY.US,D,20100317,000000,20.6876,21.0481,20.6254,20.9266,5738668.7821225,0
+SYY.US,D,20100318,000000,20.9266,20.9997,20.7607,20.8189,4357259.4340558,0
+SYY.US,D,20100319,000000,20.567,20.9552,20.567,20.7172,6150308.6423716,0
+SYY.US,D,20100322,000000,20.6708,20.899,20.5947,20.8486,3574011.9959489,0
+SYY.US,D,20100323,000000,20.8417,21.221,20.8189,21.1934,7238034.8740612,0
+SYY.US,D,20100324,000000,21.1804,21.215,20.9266,20.9474,6998644.9838861,0
+SYY.US,D,20100325,000000,21.0689,21.0985,20.8752,20.891,4956089.4935802,0
+SYY.US,D,20100326,000000,20.9997,21.0273,20.8486,21.0066,5569494.3247408,0
+SYY.US,D,20100329,000000,21.0689,21.3731,21.0135,21.3731,5504863.00255,0
+SYY.US,D,20100330,000000,21.2585,21.5084,21.1716,21.4017,5778111.8780797,0
+SYY.US,D,20100331,000000,21.3375,21.3731,21.2072,21.2427,4404911.6585259,0
+SYY.US,D,20100401,000000,21.2871,21.4541,21.2072,21.3158,3392011.0916246,0
+SYY.US,D,20100405,000000,21.3879,21.5529,21.3158,21.4086,3445692.8597403,0
+SYY.US,D,20100406,000000,21.3247,21.6033,21.3158,21.5904,5185220.2508968,0
+SYY.US,D,20100407,000000,21.5825,21.5825,21.3938,21.469,4813244.1784307,0
+SYY.US,D,20100408,000000,21.3652,21.4392,21.215,21.2951,3013627.8697742,0
+SYY.US,D,20100409,000000,21.3513,21.5173,21.2427,21.5173,4385878.5070683,0
+SYY.US,D,20100412,000000,21.5331,21.5529,21.4017,21.5084,3289559.4670402,0
+SYY.US,D,20100413,000000,21.4946,21.8354,21.4017,21.8058,5423790.1393336,0
+SYY.US,D,20100414,000000,21.8058,21.8433,21.5904,21.7188,5151506.0312811,0
+SYY.US,D,20100415,000000,21.7474,21.7474,21.3573,21.546,5635070.1674523,0
+SYY.US,D,20100416,000000,21.6033,21.7129,21.1934,21.3938,7248512.6740498,0
+SYY.US,D,20100419,000000,21.3731,21.5608,21.3513,21.546,3225610.4672834,0
+SYY.US,D,20100420,000000,21.6111,21.9431,21.6033,21.9361,5912752.1141075,0
+SYY.US,D,20100421,000000,21.9569,22.0794,21.8769,21.9648,4527973.6724793,0
+SYY.US,D,20100422,000000,21.8769,22.2512,21.7988,22.2305,5252677.035867,0
+SYY.US,D,20100423,000000,22.2206,22.5051,22.0764,22.4607,6204502.6584867,0
+SYY.US,D,20100426,000000,22.9565,22.9991,22.5486,22.6197,0,0
+SYY.US,D,20100427,000000,22.5486,22.5555,22.0458,22.0508,6835547.6504978,0
+SYY.US,D,20100428,000000,22.1525,22.2888,21.9648,22.1949,5715414.1402347,0
+SYY.US,D,20100429,000000,22.3096,22.6484,22.3096,22.4893,5851723.7378259,0
+SYY.US,D,20100430,000000,22.5832,22.8508,22.5634,22.7145,7982756.4033402,0
+SYY.US,D,20100503,000000,22.7619,23.0365,22.1139,22.346,8692555.9820485,0
+SYY.US,D,20100504,000000,22.273,22.3036,21.9855,22.2364,6618345.387603,0
+SYY.US,D,20100505,000000,22.03,22.3836,21.9727,22.354,7802653.6511877,0
+SYY.US,D,20100506,000000,22.346,22.346,20.5947,21.5173,8371156.8069189,0
+SYY.US,D,20100507,000000,21.4156,21.4886,21.0215,21.1934,12989187.929561,0
+SYY.US,D,20100510,000000,21.7326,21.9431,21.6033,21.79,8269099.9979861,0
+SYY.US,D,20100511,000000,21.5963,22.1891,21.5904,21.8769,7690413.6354835,0
+SYY.US,D,20100512,000000,21.9648,22.1209,21.8433,22.1001,6194468.2668454,0
+SYY.US,D,20100513,000000,22.107,22.346,22.0508,22.1455,6003724.7267045,0
+SYY.US,D,20100514,000000,22.1377,22.1377,21.6753,21.7268,5763509.773052,0
+SYY.US,D,20100517,000000,21.7129,21.9431,21.5904,21.8709,5310105.503283,0
+SYY.US,D,20100518,000000,21.8058,22.2888,21.7129,22.0152,8898865.3823465,0
+SYY.US,D,20100519,000000,21.9283,21.9974,21.6259,21.9213,6621230.5789042,0
+SYY.US,D,20100520,000000,21.6111,21.6171,21.1459,21.1578,9203261.1634075,0
+SYY.US,D,20100521,000000,20.9048,21.2743,20.6174,21.2743,9810362.104662,0
+SYY.US,D,20100524,000000,21.1508,21.215,20.9414,20.979,4735804.6315582,0
+SYY.US,D,20100525,000000,20.6708,20.813,20.4742,20.813,9026376.6649908,0
+SYY.US,D,20100526,000000,20.9622,21.2664,20.7765,20.9336,9103742.310472,0
+SYY.US,D,20100527,000000,21.1804,21.4946,21.0481,21.4946,6314963.9790625,0
+SYY.US,D,20100528,000000,21.5084,21.6546,21.4017,21.469,6508838.7110261,0
+SYY.US,D,20100601,000000,21.2743,21.6892,21.0767,21.3099,5695310.937126,0
+SYY.US,D,20100602,000000,21.3445,21.7474,21.2496,21.7474,4595436.5315365,0
+SYY.US,D,20100603,000000,21.7771,21.8847,21.5687,21.7326,4466153.6401986,0
+SYY.US,D,20100604,000000,21.5529,21.6171,21.0837,21.1656,8161692.9307983,0
+SYY.US,D,20100607,000000,21.1854,21.4541,21.1301,21.2427,9027505.4328155,0
+SYY.US,D,20100608,000000,21.215,21.6546,21.0373,21.6408,12891359.697493,0
+SYY.US,D,20100609,000000,21.7771,22.1209,21.705,21.8847,12190454.606775,0
+SYY.US,D,20100610,000000,22.0724,22.2888,21.9125,22.1287,5802073.1387494,0
+SYY.US,D,20100611,000000,21.9796,22.3164,21.8986,22.2888,7175997.186998,0
+SYY.US,D,20100614,000000,22.432,22.432,22.1139,22.1377,4896485.4906883,0
+SYY.US,D,20100615,000000,22.2177,22.346,22.1525,22.2809,5491628.5794339,0
+SYY.US,D,20100616,000000,22.1733,22.3392,22.1525,22.3164,4398811.2505325,0
+SYY.US,D,20100617,000000,22.2966,22.4389,22.1733,22.3392,4371236.9204755,0
+SYY.US,D,20100618,000000,22.3599,22.514,22.2966,22.4024,5718798.4190136,0
+SYY.US,D,20100621,000000,22.5832,22.6859,22.1733,22.2364,4336984.131817,0
+SYY.US,D,20100622,000000,22.2305,22.3164,22.0458,22.0853,6411413.3933927,0
+SYY.US,D,20100623,000000,21.9974,22.0508,21.7474,21.9125,4734403.5421684,0
+SYY.US,D,20100624,000000,21.8265,21.8769,21.4886,21.5529,4447065.8219584,0
+SYY.US,D,20100625,000000,21.5608,21.5904,21.2427,21.3247,6764681.2780529,0
+SYY.US,D,20100628,000000,21.462,21.6892,21.2585,21.5608,3771638.488952,0
+SYY.US,D,20100629,000000,21.4017,21.4156,20.9336,21.0421,7490317.0137875,0
+SYY.US,D,20100630,000000,20.8486,20.8683,20.5532,20.5769,6047913.7092653,0
+SYY.US,D,20100701,000000,20.5107,20.6174,20.4001,20.5522,11182946.816738,0
+SYY.US,D,20100702,000000,20.5295,20.5749,20.2569,20.3576,5037026.7021879,0
+SYY.US,D,20100706,000000,20.5947,20.6964,20.3102,20.4465,4527371.3255235,0
+SYY.US,D,20100707,000000,20.4742,20.9859,20.4149,20.9701,4456445.2245569,0
+SYY.US,D,20100708,000000,21.0689,21.2427,20.9266,21.2072,3765783.0691322,0
+SYY.US,D,20100709,000000,21.1578,21.3731,21.1578,21.3307,3444685.5736545,0
+SYY.US,D,20100712,000000,21.3039,21.4235,21.1508,21.2783,3488757.1238675,0
+SYY.US,D,20100713,000000,21.4748,21.6892,21.3573,21.5608,4155345.6480139,0
+SYY.US,D,20100714,000000,21.4886,21.6675,21.3731,21.5825,3609428.9846062,0
+SYY.US,D,20100715,000000,21.538,21.7702,21.4235,21.7326,3962858.8449185,0
+SYY.US,D,20100716,000000,21.6546,21.7326,21.2951,21.5084,6196842.222495,0
+SYY.US,D,20100719,000000,21.5608,21.5963,21.3158,21.4946,3949181.013455,0
+SYY.US,D,20100720,000000,21.3375,21.9065,21.3375,21.8709,5390847.3287606,0
+SYY.US,D,20100721,000000,21.9361,21.9361,21.5529,21.6111,4246329.396437,0
+SYY.US,D,20100722,000000,21.6625,22.1377,21.6111,22.022,4206610.9418714,0
+SYY.US,D,20100723,000000,22.03,22.2809,21.8907,22.2809,3831632.2457565,0
+SYY.US,D,20100726,000000,22.3244,22.432,22.1593,22.432,2976959.6192054,0
+SYY.US,D,20100727,000000,22.4537,22.5199,22.2443,22.2888,4716927.3816656,0
+SYY.US,D,20100728,000000,22.2888,22.3688,22.2097,22.2177,3016304.5174236,0
+SYY.US,D,20100729,000000,22.3836,22.3905,22.0458,22.1663,3076582.7439669,0
+SYY.US,D,20100730,000000,21.9431,22.3905,21.9065,22.3036,2967532.636259,0
+SYY.US,D,20100802,000000,22.5328,22.6701,22.432,22.59,3560913.2274415,0
+SYY.US,D,20100803,000000,22.4607,22.7215,22.4607,22.6394,2924477.4832623,0
+SYY.US,D,20100804,000000,22.6326,22.6326,22.2582,22.5259,5370552.7919131,0
+SYY.US,D,20100805,000000,22.4162,22.4607,22.2097,22.2364,5103530.8678549,0
+SYY.US,D,20100806,000000,22.1455,22.1455,21.8709,22.0458,5977985.7832542,0
+SYY.US,D,20100809,000000,22.0853,22.4695,22.0853,22.3599,3916363.7340124,0
+SYY.US,D,20100810,000000,22.2305,22.4251,22.1891,22.2888,4420662.7783349,0
+SYY.US,D,20100811,000000,21.9974,22.0853,21.6675,21.7326,5775651.8728649,0
+SYY.US,D,20100812,000000,21.469,21.8492,21.469,21.7564,4467394.778632,0
+SYY.US,D,20100813,000000,21.6675,21.6971,21.5242,21.5904,4467181.1732409,0
+SYY.US,D,20100816,000000,21.4808,21.4808,20.8417,21.0837,8719549.224454,0
+SYY.US,D,20100817,000000,21.2783,21.4946,20.8752,21.0273,7450496.3120916,0
+SYY.US,D,20100818,000000,21.0135,21.0609,20.6826,20.813,5392210.9612809,0
+SYY.US,D,20100819,000000,20.7962,20.8051,20.2944,20.3774,6625325.5258563,0
+SYY.US,D,20100820,000000,20.2489,20.5423,20.167,20.5107,7248750.5757886,0
+SYY.US,D,20100823,000000,20.6322,20.7833,20.5157,20.6174,5205229.3056576,0
+SYY.US,D,20100824,000000,20.407,20.4603,20.1077,20.1423,6239200.8801882,0
+SYY.US,D,20100825,000000,20.002,20.407,20.002,20.331,3761398.5907022,0
+SYY.US,D,20100826,000000,20.3517,20.3724,20.0326,20.0464,3557468.207793,0
+SYY.US,D,20100827,000000,20.0988,20.3724,19.8835,20.1986,4482253.0076594,0
+SYY.US,D,20100830,000000,20.1581,20.2055,19.6375,19.6543,7597862.7726273,0
+SYY.US,D,20100831,000000,19.6326,19.8884,19.5408,19.7926,7380440.8302546,0
+SYY.US,D,20100901,000000,19.9862,20.2875,19.836,20.2657,5686324.3254836,0
+SYY.US,D,20100902,000000,20.1847,20.5039,20.1739,20.4821,4374564.5077762,0
+SYY.US,D,20100903,000000,20.5522,20.645,20.3448,20.567,3519342.1763561,0
+SYY.US,D,20100907,000000,20.5107,20.5878,20.3517,20.4001,3855915.4330345,0
+SYY.US,D,20100908,000000,20.3942,20.4949,20.3448,20.4465,2820733.0905053,0
+SYY.US,D,20100909,000000,20.5809,20.6964,20.4861,20.5157,3253593.7858618,0
+SYY.US,D,20100910,000000,20.5295,20.7607,20.4949,20.7172,4034024.8723195,0
+SYY.US,D,20100913,000000,20.8417,20.9474,20.6392,20.8565,4139512.5280312,0
+SYY.US,D,20100914,000000,20.8565,20.8752,20.653,20.6964,4734708.2588637,0
+SYY.US,D,20100915,000000,20.7172,20.9414,20.6174,20.891,3762063.7032232,0
+SYY.US,D,20100916,000000,20.891,20.9928,20.813,20.9552,2866644.0767163,0
+SYY.US,D,20100917,000000,21.0896,21.1934,20.9859,21.0066,4523204.5018758,0
+SYY.US,D,20100920,000000,21.0135,21.3445,21.0066,21.3099,3694666.6467746,0
+SYY.US,D,20100921,000000,21.2783,21.4946,21.137,21.4017,11882660.374066,0
+SYY.US,D,20100922,000000,21.38,21.5687,21.3099,21.4392,6241201.2794904,0
+SYY.US,D,20100923,000000,21.2871,21.4324,21.1656,21.2743,6160421.9971432,0
+SYY.US,D,20100924,000000,21.38,21.6753,21.3731,21.5904,3572385.1529942,0
+SYY.US,D,20100927,000000,21.6319,21.6408,21.2743,21.2783,3419154.1615083,0
+SYY.US,D,20100928,000000,21.2871,21.3375,20.9997,21.2783,4308168.6633265,0
+SYY.US,D,20100929,000000,20.9928,21.137,20.7765,20.8673,4803713.9360063,0
+SYY.US,D,20100930,000000,20.7014,20.7675,20.3181,20.5325,9193724.8468961,0
+SYY.US,D,20101001,000000,20.7034,20.7034,20.1808,20.5809,6722914.8438373,0
+SYY.US,D,20101004,000000,20.5522,20.6757,20.324,20.4001,4682588.5434421,0
+SYY.US,D,20101005,000000,20.5107,20.7607,20.4545,20.7034,5582853.2666393,0
+SYY.US,D,20101006,000000,20.7103,20.7685,20.5107,20.5364,3327094.2873473,0
+SYY.US,D,20101007,000000,20.6254,20.653,20.4742,20.6036,3254409.7382087,0
+SYY.US,D,20101008,000000,20.5878,20.6174,20.4001,20.5423,3379244.3732038,0
+SYY.US,D,20101011,000000,20.5423,20.6757,20.5157,20.5947,3409977.2284747,0
+SYY.US,D,20101012,000000,20.5245,20.653,20.4465,20.5809,2627055.7663676,0
+SYY.US,D,20101013,000000,20.6322,20.8752,20.6036,20.813,4472405.9003657,0
+SYY.US,D,20101014,000000,20.8486,21.0561,20.7765,20.9474,5505709.3253317,0
+SYY.US,D,20101015,000000,21.0985,21.2002,20.9859,21.0273,5088384.1196975,0
+SYY.US,D,20101018,000000,21.0135,21.0767,20.899,21.0273,2794415.084099,0
+SYY.US,D,20101019,000000,20.8417,20.9414,20.6322,20.7241,4085921.8712198,0
+SYY.US,D,20101020,000000,20.7962,21.1163,20.7893,20.9118,3339958.1911594,0
+SYY.US,D,20101021,000000,20.9928,21.221,20.9266,21.137,5282790.3342692,0
+SYY.US,D,20101022,000000,21.2002,21.3938,21.0767,21.2871,2774738.0794247,0
+SYY.US,D,20101025,000000,21.4235,21.4946,21.215,21.2783,3145163.2350229,0
+SYY.US,D,20101026,000000,21.2072,21.2743,21.1163,21.2427,2941706.6308958,0
+SYY.US,D,20101027,000000,21.1854,21.2743,20.979,21.1804,3638516.7746616,0
+SYY.US,D,20101028,000000,21.3099,21.4472,21.1934,21.4017,3761797.4557452,0
+SYY.US,D,20101029,000000,21.3573,21.4254,21.1311,21.218,5013299.2938659,0
+SYY.US,D,20101101,000000,21.2951,21.5766,21.1854,21.3099,4300968.8455952,0
+SYY.US,D,20101102,000000,21.5084,21.5963,21.4324,21.462,3080610.8759624,0
+SYY.US,D,20101103,000000,21.4541,21.5825,21.3573,21.538,3352043.5994942,0
+SYY.US,D,20101104,000000,21.6546,21.7326,21.469,21.6971,4646630.9610463,0
+SYY.US,D,20101105,000000,21.6477,21.7268,21.538,21.6259,4286823.3094365,0
+SYY.US,D,20101108,000000,21.4946,21.5331,20.891,21.0481,10053722.423007,0
+SYY.US,D,20101109,000000,21.0215,21.0985,20.6876,20.731,8609631.5346602,0
+SYY.US,D,20101110,000000,20.7103,20.7893,20.5878,20.7893,5909439.7120241,0
+SYY.US,D,20101111,000000,20.7034,20.7607,20.6134,20.6134,5449173.7486974,0
+SYY.US,D,20101112,000000,20.5364,20.6826,20.5245,20.6628,5382510.6444219,0
+SYY.US,D,20101115,000000,20.7607,20.8673,20.6826,20.8268,4090312.4237367,0
+SYY.US,D,20101116,000000,20.8268,20.8604,20.6628,20.7241,5798924.7370136,0
+SYY.US,D,20101117,000000,20.7241,20.7478,20.5749,20.645,4150775.9099319,0
+SYY.US,D,20101118,000000,20.731,20.9552,20.731,20.8822,3380020.8439855,0
+SYY.US,D,20101119,000000,20.8486,20.899,20.645,20.7685,6390587.373937,0
+SYY.US,D,20101122,000000,20.653,20.9474,20.645,20.9048,4015827.9201653,0
+SYY.US,D,20101123,000000,21.0837,21.0896,20.8822,20.9266,5560015.7120554,0
+SYY.US,D,20101124,000000,21.0609,21.1508,20.8822,21.0689,4443214.8508321,0
+SYY.US,D,20101126,000000,20.8822,20.9552,20.813,20.8565,2507943.9336272,0
+SYY.US,D,20101129,000000,20.7765,20.9552,20.7034,20.9048,3985064.6944595,0
+SYY.US,D,20101130,000000,20.7014,20.9632,20.7014,20.899,4785824.7375909,0
+SYY.US,D,20101201,000000,21.0767,21.2348,20.9859,21.1716,4558196.3044465,0
+SYY.US,D,20101202,000000,21.2002,21.215,20.7034,21.1074,9449775.9575749,0
+SYY.US,D,20101203,000000,21.0561,21.137,20.8604,21.0985,4539579.227945,0
+SYY.US,D,20101206,000000,21.0985,21.1459,20.9997,21.0609,2808126.3230407,0
+SYY.US,D,20101207,000000,21.1716,21.1716,20.9928,21.0066,4752718.9390181,0
+SYY.US,D,20101208,000000,21.0215,21.1934,21.0215,21.1934,4093717.96182,0
+SYY.US,D,20101209,000000,21.1804,21.2269,21.0135,21.1301,3493043.4045585,0
+SYY.US,D,20101210,000000,21.0985,21.215,21.0609,21.1854,2692870.5231657,0
+SYY.US,D,20101213,000000,21.2002,21.2951,21.1656,21.1854,3654250.6845576,0
+SYY.US,D,20101214,000000,21.1804,21.215,20.9474,21.0066,5000085.1177063,0
+SYY.US,D,20101215,000000,20.9414,21.1163,20.9414,21.0215,3345626.3266315,0
+SYY.US,D,20101216,000000,21.0896,21.1934,21.0373,21.0985,3713809.1317973,0
+SYY.US,D,20101217,000000,21.0609,21.1074,20.9928,21.0985,4408663.4195652,0
+SYY.US,D,20101220,000000,21.1163,21.215,21.0481,21.1459,2585639.6044994,0
+SYY.US,D,20101221,000000,21.1716,21.2427,21.0561,21.1232,2654062.1692948,0
+SYY.US,D,20101222,000000,21.1578,21.1656,20.9928,21.0273,3702604.4660703,0
+SYY.US,D,20101223,000000,20.9622,21.0066,20.8673,20.9187,4157790.4680113,0
+SYY.US,D,20101227,000000,20.8417,20.9928,20.8417,20.9266,2160227.7644392,0
+SYY.US,D,20101228,000000,20.9266,20.9622,20.8486,20.9266,3124364.5489585,0
+SYY.US,D,20101229,000000,20.9888,21.0955,20.9809,21.0175,2246317.8234762,0
+SYY.US,D,20101230,000000,20.9493,21.1636,20.9424,21.1558,3680880.4940939,0
+SYY.US,D,20101231,000000,21.1163,21.2713,21.0896,21.1736,3327087.2009125,0
+SYY.US,D,20110103,000000,21.2664,21.2664,21.0273,21.0373,5384141.536768,0
+SYY.US,D,20110104,000000,21.1232,21.3938,20.979,21.3573,9115373.1746333,0
+SYY.US,D,20110105,000000,21.2427,21.3652,21.0837,21.3652,7210560.7664388,0
+SYY.US,D,20110106,000000,21.3573,21.5687,21.2951,21.5025,5633578.979106,0
+SYY.US,D,20110107,000000,21.538,21.8986,21.5173,21.8631,8178682.1519973,0
+SYY.US,D,20110110,000000,21.7188,21.9431,21.6033,21.6625,7806354.794836,0
+SYY.US,D,20110111,000000,21.7406,21.783,21.4886,21.6823,5393775.0386705,0
+SYY.US,D,20110112,000000,21.7702,21.9569,21.6675,21.9361,4479427.5448798,0
+SYY.US,D,20110113,000000,21.9283,21.9796,21.8206,21.9648,7952549.9689383,0
+SYY.US,D,20110114,000000,21.95,21.9924,21.8492,21.9283,5228095.2059807,0
+SYY.US,D,20110118,000000,21.6111,21.9283,21.5687,21.6259,8074876.0060229,0
+SYY.US,D,20110119,000000,21.6033,21.6259,21.5025,21.5766,4662317.2905945,0
+SYY.US,D,20110120,000000,21.5084,21.8433,21.5025,21.5825,7334518.7082174,0
+SYY.US,D,20110121,000000,21.7326,21.7632,21.5242,21.5608,5304755.245028,0
+SYY.US,D,20110124,000000,21.5766,21.6033,21.4017,21.4235,5043483.4566157,0
+SYY.US,D,20110125,000000,21.4886,21.5173,21.2951,21.3573,4659496.8895541,0
+SYY.US,D,20110126,000000,21.4541,21.4748,21.2783,21.38,4692356.6876053,0
+SYY.US,D,20110127,000000,21.4886,21.4886,21.3039,21.4541,4302007.5144636,0
+SYY.US,D,20110128,000000,21.4017,21.4017,20.9414,21.0215,8154920.3238491,0
+SYY.US,D,20110131,000000,21.0471,21.1824,20.7883,20.9819,11374852.532182,0
+SYY.US,D,20110201,000000,21.0689,21.215,20.9552,21.0135,5218764.3960778,0
+SYY.US,D,20110202,000000,21.0373,21.2585,20.9997,21.1163,5408177.7111767,0
+SYY.US,D,20110203,000000,21.0609,21.4392,21.0609,21.3879,3904584.0547208,0
+SYY.US,D,20110204,000000,21.462,21.538,21.3307,21.4946,5851381.564261,0
+SYY.US,D,20110207,000000,20.645,20.7893,20.1206,20.1739,26673364.789152,0
+SYY.US,D,20110208,000000,20.1986,20.2489,20.0622,20.1739,12834988.121207,0
+SYY.US,D,20110209,000000,20.167,20.2273,20.1284,20.1986,7075469.023281,0
+SYY.US,D,20110210,000000,20.1581,20.3448,20.0692,20.2341,5696192.6920816,0
+SYY.US,D,20110211,000000,20.1847,20.3576,20.1808,20.3378,5284982.0673103,0
+SYY.US,D,20110214,000000,20.2717,20.3448,20.1206,20.1847,5845862.2439192,0
+SYY.US,D,20110215,000000,20.1284,20.3517,20.077,20.3448,7702701.5133831,0
+SYY.US,D,20110216,000000,20.3517,20.4238,20.2489,20.4149,8694417.6896986,0
+SYY.US,D,20110217,000000,20.2657,20.4949,20.2489,20.4465,3786112.0258058,0
+SYY.US,D,20110218,000000,20.4297,20.7034,20.407,20.6254,5684930.3225286,0
+SYY.US,D,20110222,000000,20.4861,20.5522,20.3102,20.3576,7548293.1613767,0
+SYY.US,D,20110223,000000,20.3942,20.4238,20.1423,20.1739,9871312.530161,0
+SYY.US,D,20110224,000000,20.1739,20.2341,19.8756,20.0079,8001338.0476679,0
+SYY.US,D,20110225,000000,20.1077,20.1739,19.9793,20.0988,4403810.2240923,0
+SYY.US,D,20110228,000000,20.077,20.1304,19.9289,20.0129,6063465.3965528,0
+SYY.US,D,20110301,000000,20.0376,20.2727,19.9379,19.9695,9100834.8475186,0
+SYY.US,D,20110302,000000,19.9852,20.1284,19.7699,19.8321,6424290.4577265,0
+SYY.US,D,20110303,000000,19.9457,20.0455,19.8084,19.8321,10284040.664322,0
+SYY.US,D,20110304,000000,19.7828,19.9309,19.6701,19.8479,9888320.9859687,0
+SYY.US,D,20110307,000000,19.8835,20.0326,19.8272,19.8687,10863897.30091,0
+SYY.US,D,20110308,000000,19.9042,20.0139,19.8114,19.8973,6366371.0016154,0
+SYY.US,D,20110309,000000,19.9042,20.1739,19.8479,20.1206,7030971.2746336,0
+SYY.US,D,20110310,000000,19.9773,20.0978,19.922,20.0001,4642332.5321813,0
+SYY.US,D,20110311,000000,19.9695,20.092,19.8164,20.0376,5117158.0819271,0
+SYY.US,D,20110314,000000,19.8756,20.0386,19.842,19.9793,7320647.5183193,0
+SYY.US,D,20110315,000000,19.6819,20.1354,19.6819,20.0622,7876151.1156298,0
+SYY.US,D,20110316,000000,20.0139,20.0188,19.7314,19.766,7792281.135373,0
+SYY.US,D,20110317,000000,19.9695,19.9773,19.7274,19.8321,4584896.9783306,0
+SYY.US,D,20110318,000000,19.9931,20.1206,19.7926,19.9457,6023313.657118,0
+SYY.US,D,20110321,000000,20.0534,20.2579,20.0376,20.2499,1946464.4471059,0
+SYY.US,D,20110322,000000,20.2273,20.2657,20.167,20.2203,3932698.9785164,0
+SYY.US,D,20110323,000000,20.1986,20.1986,20.0188,20.167,3943504.7792003,0
+SYY.US,D,20110324,000000,20.2144,20.2441,20.077,20.092,3487105.984565,0
+SYY.US,D,20110325,000000,20.1423,20.1492,20.007,20.0613,4340311.7191177,0
+SYY.US,D,20110328,000000,20.1077,20.1492,20.0682,20.083,3419560.1129861,0
+SYY.US,D,20110329,000000,20.1136,20.1492,20.0119,20.1354,4456486.7308178,0
+SYY.US,D,20110330,000000,20.2816,20.2885,20.1423,20.1423,4115595.8106658,0
+SYY.US,D,20110331,000000,20.1512,20.1877,20.0603,20.1364,3967759.6207392,0
+SYY.US,D,20110401,000000,20.092,20.3181,20.083,20.2657,7534295.4280006,0
+SYY.US,D,20110404,000000,20.2964,20.3468,20.2144,20.3181,2891001.1653855,0
+SYY.US,D,20110405,000000,20.2727,20.7893,20.2657,20.7231,7671169.9156782,0
+SYY.US,D,20110406,000000,20.7823,20.9484,20.651,20.8604,6476230.9875832,0
+SYY.US,D,20110407,000000,20.8041,20.9336,20.7527,20.7893,4376909.1053389,0
+SYY.US,D,20110408,000000,20.8673,20.8673,20.332,20.403,5412428.5596938,0
+SYY.US,D,20110411,000000,20.49,20.6945,20.4841,20.6362,4157789.4556635,0
+SYY.US,D,20110412,000000,20.5641,20.7675,20.5473,20.6816,4829795.0530214,0
+SYY.US,D,20110413,000000,20.6816,20.7083,20.3744,20.49,5928314.9372211,0
+SYY.US,D,20110414,000000,20.4258,20.7527,20.3656,20.7014,4692587.5029094,0
+SYY.US,D,20110415,000000,20.7607,20.9869,20.6945,20.8417,5304181.2438112,0
+SYY.US,D,20110418,000000,20.7152,20.7231,20.4989,20.651,4506123.1570247,0
+SYY.US,D,20110419,000000,20.6816,20.8752,20.6599,20.7893,3575714.7649906,0
+SYY.US,D,20110420,000000,20.9414,21.0293,20.8822,20.9938,4331448.6139099,0
+SYY.US,D,20110421,000000,20.9938,21.0777,20.9484,21.0777,3744417.4682859,0
+SYY.US,D,20110425,000000,21.0709,21.1251,21.0155,21.0561,3754883.1201006,0
+SYY.US,D,20110426,000000,21.14,21.4205,21.0629,21.2704,5785458.4862457,0
+SYY.US,D,20110427,000000,21.3701,21.5825,21.3207,21.3988,4177306.5093815,0
+SYY.US,D,20110428,000000,21.3355,21.4067,21.1884,21.2704,4157089.9233164,0
+SYY.US,D,20110429,000000,21.2783,21.3109,21.0185,21.0185,5041057.8712271,0
+SYY.US,D,20110502,000000,21.0925,21.2921,21.0709,21.2773,7395968.2211942,0
+SYY.US,D,20110503,000000,21.2032,21.2832,21.1015,21.1884,4150395.2671498,0
+SYY.US,D,20110504,000000,21.218,21.3474,21.133,21.1528,3797470.5684022,0
+SYY.US,D,20110505,000000,21.0709,21.1015,20.7893,20.8268,7086592.701182,0
+SYY.US,D,20110506,000000,20.9869,21.0017,20.6362,20.7231,14710287.55326,0
+SYY.US,D,20110509,000000,22.0408,23.8129,21.8443,22.9477,46871753.902022,0
+SYY.US,D,20110510,000000,22.6879,23.0721,22.5199,22.6721,13491431.907799,0
+SYY.US,D,20110511,000000,22.4241,22.9783,22.4241,22.6424,8358687.7187585,0
+SYY.US,D,20110512,000000,22.6947,23.4722,22.5722,23.324,11689025.568537,0
+SYY.US,D,20110513,000000,23.2025,23.2529,22.9901,23.0998,4882102.0527908,0
+SYY.US,D,20110516,000000,23.078,23.3764,22.9971,23.3556,6661032.0459915,0
+SYY.US,D,20110517,000000,23.2608,23.6006,23.2321,23.5295,8391230.6519406,0
+SYY.US,D,20110518,000000,23.4514,23.7843,23.3556,23.734,6663036.4946849,0
+SYY.US,D,20110519,000000,23.734,23.7843,23.4642,23.5819,4516015.8199705,0
+SYY.US,D,20110520,000000,23.5819,23.645,23.4722,23.5679,4618764.0624678,0
+SYY.US,D,20110523,000000,23.4376,23.6263,23.4296,23.4919,3873433.0997981,0
+SYY.US,D,20110524,000000,23.5531,23.5531,23.159,23.167,8164975.9747948,0
+SYY.US,D,20110525,000000,23.078,23.3191,22.9971,23.2104,4042162.1241368,0
+SYY.US,D,20110526,000000,23.1886,23.2459,23.0721,23.2153,5011690.673172,0
+SYY.US,D,20110527,000000,23.2242,23.406,23.2104,23.2529,2918946.0147466,0
+SYY.US,D,20110531,000000,23.3813,23.41,23.2331,23.41,3458027.30564,0
+SYY.US,D,20110601,000000,23.3398,23.3764,23.0059,23.078,4871752.8209759,0
+SYY.US,D,20110602,000000,23.0523,23.0721,22.597,22.7017,6162119.7044458,0
+SYY.US,D,20110603,000000,22.597,22.7096,22.4893,22.6276,5028235.4736757,0
+SYY.US,D,20110606,000000,22.5565,22.6276,22.4152,22.4389,3966366.6301321,0
+SYY.US,D,20110607,000000,22.4893,22.6226,22.3658,22.3658,3855735.2351216,0
+SYY.US,D,20110608,000000,22.2928,22.3283,22.0586,22.2048,5876055.5177995,0
+SYY.US,D,20110609,000000,22.268,22.5426,22.2552,22.4527,3348560.1106284,0
+SYY.US,D,20110610,000000,22.3283,22.3431,22.0932,22.0932,3635028.2240567,0
+SYY.US,D,20110613,000000,22.2078,22.3076,22.111,22.1781,3633876.1722319,0
+SYY.US,D,20110614,000000,22.3441,22.4755,22.271,22.4152,3913291.2583635,0
+SYY.US,D,20110615,000000,22.2275,22.352,22.0685,22.1337,3744099.5910688,0
+SYY.US,D,20110616,000000,22.1751,22.4311,22.1545,22.3945,3593603.963406,0
+SYY.US,D,20110617,000000,22.4685,22.5486,22.4083,22.4597,4116085.787013,0
+SYY.US,D,20110620,000000,22.4597,22.8449,22.4004,22.6226,3467270.0412822,0
+SYY.US,D,20110621,000000,22.6493,22.7945,22.6058,22.7461,2171799.9124266,0
+SYY.US,D,20110622,000000,22.7599,22.8044,22.674,22.7185,2957164.1698356,0
+SYY.US,D,20110623,000000,22.5338,22.6148,22.2315,22.591,3909315.7684548,0
+SYY.US,D,20110624,000000,22.5644,22.6355,22.3283,22.357,3257615.8437705,0
+SYY.US,D,20110627,000000,22.357,22.4685,22.276,22.4083,3289152.5032145,0
+SYY.US,D,20110628,000000,22.4527,22.5338,22.3806,22.514,3519855.4367034,0
+SYY.US,D,20110629,000000,22.6286,22.8449,22.5732,22.7037,3058485.0018995,0
+SYY.US,D,20110630,000000,22.8459,22.9536,22.7244,22.8588,3000936.0650924,0
+SYY.US,D,20110701,000000,22.7599,23.0355,22.6562,23.0099,2772482.5684706,0
+SYY.US,D,20110705,000000,23.0909,23.0909,22.7738,22.9269,2702204.3701121,0
+SYY.US,D,20110706,000000,22.8794,23.0099,22.8192,22.9753,3633406.442841,0
+SYY.US,D,20110707,000000,23.082,23.2588,23.0494,23.1254,3574064.6380359,0
+SYY.US,D,20110708,000000,23.0267,23.0405,22.7263,22.9437,2957445.6025309,0
+SYY.US,D,20110711,000000,22.7343,23.0099,22.5644,22.6493,4144761.5515038,0
+SYY.US,D,20110712,000000,22.6562,23.0701,22.6562,22.8508,3423546.7387209,0
+SYY.US,D,20110713,000000,23.0187,23.1176,22.8864,22.9348,2664758.6364136,0
+SYY.US,D,20110714,000000,22.914,22.9348,22.6899,22.7461,3554714.6217091,0
+SYY.US,D,20110715,000000,22.7738,22.7738,22.5426,22.6562,3525440.5596539,0
+SYY.US,D,20110718,000000,22.5732,22.5732,22.2483,22.4597,3177764.8843788,0
+SYY.US,D,20110719,000000,22.5565,22.8864,22.514,22.8588,3272992.3948843,0
+SYY.US,D,20110720,000000,22.8588,22.9674,22.7738,22.9082,2251929.2674701,0
+SYY.US,D,20110721,000000,23.0267,23.1422,22.9082,23.0622,3238625.2109215,0
+SYY.US,D,20110722,000000,23.1047,23.157,22.9437,22.9674,2638082.2588773,0
+SYY.US,D,20110725,000000,22.7738,22.8716,22.6809,22.7461,3299756.8466813,0
+SYY.US,D,20110726,000000,22.7343,23.0405,22.7185,22.8864,2923094.6161334,0
+SYY.US,D,20110727,000000,22.836,22.8588,22.4685,22.5852,3736093.9444688,0
+SYY.US,D,20110728,000000,22.6424,22.8588,22.6148,22.6286,2999679.7414416,0
+SYY.US,D,20110729,000000,22.4903,22.7155,22.4251,22.4251,4772105.3998666,0
+SYY.US,D,20110801,000000,22.5199,22.5565,22.029,22.1545,4517724.6630991,0
+SYY.US,D,20110802,000000,22.0418,22.0991,21.6991,21.6991,3606447.6202617,0
+SYY.US,D,20110803,000000,21.6902,22.0043,21.5509,21.9105,4342629.9956369,0
+SYY.US,D,20110804,000000,21.6546,21.7712,21.3049,21.3177,6130228.7232629,0
+SYY.US,D,20110805,000000,21.4185,21.7712,20.9957,21.5953,9998410.7748927,0
+SYY.US,D,20110808,000000,21.1992,21.5302,20.8486,21.1133,11760548.95472,0
+SYY.US,D,20110809,000000,21.2793,21.3958,20.2302,21.2585,12730287.059755,0
+SYY.US,D,20110810,000000,20.9206,21.0955,20.5117,20.5453,9413717.1403967,0
+SYY.US,D,20110811,000000,20.5898,21.2881,20.4959,21.0797,8842388.5218859,0
+SYY.US,D,20110812,000000,21.221,21.7268,21.1291,21.4492,7450753.4484391,0
+SYY.US,D,20110815,000000,21.3177,21.3177,20.1947,20.6076,16580472.6041,0
+SYY.US,D,20110816,000000,20.3932,20.5986,20.2025,20.5167,9979486.9570003,0
+SYY.US,D,20110817,000000,20.6144,20.649,20.328,20.4376,5808240.3616992,0
+SYY.US,D,20110818,000000,20.1364,20.2529,19.8805,20.0129,11237300.78381,0
+SYY.US,D,20110819,000000,19.8232,20.1601,19.7541,19.7916,9086250.9647518,0
+SYY.US,D,20110822,000000,20.0386,20.0938,19.6296,19.6711,6983857.6192065,0
+SYY.US,D,20110823,000000,19.762,19.9695,19.599,19.9379,6380068.0676875,0
+SYY.US,D,20110824,000000,19.8726,20.0129,19.7393,20.007,5433764.8024533,0
+SYY.US,D,20110825,000000,20.0267,20.1087,19.6978,19.7323,5937507.055472,0
+SYY.US,D,20110826,000000,19.6375,20.0129,19.3747,19.8657,5497836.2962967,0
+SYY.US,D,20110829,000000,20.0188,20.4881,20.0129,20.4881,3558424.8764877,0
+SYY.US,D,20110830,000000,20.4139,20.5255,20.1947,20.406,4991742.3592806,0
+SYY.US,D,20110831,000000,20.4949,20.6095,20.3586,20.4742,5962771.2077924,0
+SYY.US,D,20110901,000000,20.3991,20.6658,20.3508,20.3704,7041739.618448,0
+SYY.US,D,20110902,000000,20.1216,20.3468,19.8598,19.9091,6182796.9087711,0
+SYY.US,D,20110906,000000,19.6158,19.7818,19.4251,19.6997,7488738.7635283,0
+SYY.US,D,20110907,000000,19.7818,20.0455,19.757,20.0119,5345561.9735054,0
+SYY.US,D,20110908,000000,19.9921,19.9921,19.5556,19.6997,6796888.1117571,0
+SYY.US,D,20110909,000000,19.6296,19.6296,19.4183,19.5733,10699415.075698,0
+SYY.US,D,20110912,000000,19.3965,19.6553,19.3669,19.6464,5550007.6414575,0
+SYY.US,D,20110913,000000,19.5773,19.7847,19.4706,19.7689,4488622.7001742,0
+SYY.US,D,20110914,000000,19.8074,20.1867,19.6464,20.0188,6350696.8202412,0
+SYY.US,D,20110915,000000,20.077,20.1601,19.9023,20.1146,4954706.6264512,0
+SYY.US,D,20110916,000000,20.2233,20.3092,20.0534,20.084,8355819.7373703,0
+SYY.US,D,20110919,000000,19.845,19.9457,19.7254,19.845,4303461.2459403,0
+SYY.US,D,20110920,000000,19.9379,20.1087,19.8509,19.8726,4880467.1110534,0
+SYY.US,D,20110921,000000,19.8232,19.9289,19.4183,19.434,5471386.6846733,0
+SYY.US,D,20110922,000000,19.0873,19.1831,18.8769,19.0725,9316840.5152843,0
+SYY.US,D,20110923,000000,18.9866,18.9866,18.6754,18.9678,8245823.0844462,0
+SYY.US,D,20110926,000000,19.0063,19.3224,19.0063,19.3165,5379409.8230339,0
+SYY.US,D,20110927,000000,19.4844,19.6741,19.3589,19.4251,4778524.6974249,0
+SYY.US,D,20110928,000000,19.3669,19.5792,19.0626,19.2266,5980676.603773,0
+SYY.US,D,20110929,000000,19.3737,19.5743,18.9144,19.1456,7509321.819506,0
+SYY.US,D,20110930,000000,19.0607,19.3609,18.948,18.9836,6125391.7253551,0
+SYY.US,D,20111003,000000,18.9925,19.278,18.8463,18.8542,7969753.8078761,0
+SYY.US,D,20111004,000000,18.6892,18.7594,18.39,18.6972,9688663.7232288,0
+SYY.US,D,20111005,000000,18.7317,18.8789,18.5964,18.8611,7748602.376116,0
+SYY.US,D,20111006,000000,18.9144,19.0903,18.8611,19.0903,5397593.6146664,0
+SYY.US,D,20111007,000000,19.1802,19.2858,18.9144,19.0903,6567962.861049,0
+SYY.US,D,20111010,000000,19.3096,19.434,19.1742,19.3589,3950999.1901487,0
+SYY.US,D,20111011,000000,19.2562,19.3669,19.1456,19.3491,3403338.2514384,0
+SYY.US,D,20111012,000000,19.4972,19.7067,19.4568,19.5634,4798453.7767077,0
+SYY.US,D,20111013,000000,19.4923,19.6483,19.4054,19.6158,3925422.2223504,0
+SYY.US,D,20111014,000000,19.6158,19.7728,19.52,19.7501,3470269.6278876,0
+SYY.US,D,20111017,000000,19.6247,19.757,19.3293,19.3669,3912746.6152337,0
+SYY.US,D,20111018,000000,19.4113,19.8637,19.2928,19.757,3523327.7897431,0
+SYY.US,D,20111019,000000,19.6583,19.7442,19.273,19.2858,7561820.1530143,0
+SYY.US,D,20111020,000000,19.5388,19.5476,19.278,19.4489,4077715.7797504,0
+SYY.US,D,20111021,000000,19.6661,19.9595,19.6405,19.9595,4674121.2662339,0
+SYY.US,D,20111024,000000,19.9595,20.0316,19.8202,19.9843,3796056.3184907,0
+SYY.US,D,20111025,000000,19.9201,19.9991,19.7728,19.8034,4690666.0667376,0
+SYY.US,D,20111026,000000,19.9595,19.9675,19.6069,19.843,4495932.8638185,0
+SYY.US,D,20111027,000000,20.2025,20.646,19.9052,20.4653,6587069.9138978,0
+SYY.US,D,20111028,000000,20.5355,20.7439,20.4781,20.6846,5889261.5951765,0
+SYY.US,D,20111031,000000,20.5364,20.7103,20.4841,20.5295,4989163.9093703,0
+SYY.US,D,20111101,000000,20.1611,20.246,20.0119,20.1433,6490517.2400894,0
+SYY.US,D,20111102,000000,20.331,20.5878,20.2707,20.409,6182453.7228584,0
+SYY.US,D,20111103,000000,20.5878,20.646,20.4574,20.6184,5161666.9664006,0
+SYY.US,D,20111104,000000,20.5384,20.6214,20.3171,20.5908,7037124.3247139,0
+SYY.US,D,20111107,000000,20.5503,20.6648,20.1779,20.646,7163273.9995336,0
+SYY.US,D,20111108,000000,20.5957,20.8614,20.5355,20.812,7678323.1654096,0
+SYY.US,D,20111109,000000,20.4327,20.6134,20.2924,20.3784,6130658.9710886,0
+SYY.US,D,20111110,000000,20.4841,20.567,20.2707,20.4179,3676351.2499249,0
+SYY.US,D,20111111,000000,20.5355,20.6718,20.5355,20.5503,3221845.5457223,0
+SYY.US,D,20111114,000000,20.4999,20.6264,20.4327,20.4781,3767711.5917389,0
+SYY.US,D,20111115,000000,20.4703,20.6994,20.4416,20.6184,2757746.8335301,0
+SYY.US,D,20111116,000000,20.4258,20.7271,20.3586,20.3784,3903144.4961137,0
+SYY.US,D,20111117,000000,20.331,20.4653,20.1611,20.246,4377295.822208,0
+SYY.US,D,20111118,000000,20.4179,20.6322,20.3784,20.5809,5214788.9061691,0
+SYY.US,D,20111121,000000,20.4021,20.4416,20.0534,20.1522,4500066.2799879,0
+SYY.US,D,20111122,000000,20.1877,20.4505,20.0998,20.3092,4318697.0807063,0
+SYY.US,D,20111123,000000,20.1877,20.2105,19.9111,19.9111,4150702.0085407,0
+SYY.US,D,20111125,000000,19.9111,20.1689,19.9003,20.0455,1578605.593244,0
+SYY.US,D,20111128,000000,20.2707,20.7369,20.2707,20.5957,6387138.3048973,0
+SYY.US,D,20111129,000000,20.6322,20.8041,20.567,20.5809,4194469.8544064,0
+SYY.US,D,20111130,000000,20.9296,21.1854,20.8832,21.135,6042933.9703142,0
+SYY.US,D,20111201,000000,21.0343,21.38,21.0343,21.2773,4755918.9704929,0
+SYY.US,D,20111202,000000,21.4986,21.7604,21.4027,21.5746,7516322.2047158,0
+SYY.US,D,20111205,000000,21.6477,21.8621,21.5667,21.6408,6226913.0022885,0
+SYY.US,D,20111206,000000,21.6388,21.7662,21.5479,21.5549,4792697.5669747,0
+SYY.US,D,20111207,000000,21.5795,21.7949,21.469,21.7436,15925948.228985,0
+SYY.US,D,20111208,000000,21.6902,21.7504,21.5104,21.54,4468032.5577617,0
+SYY.US,D,20111209,000000,21.5479,21.9075,21.4452,21.8265,6232924.3236732,0
+SYY.US,D,20111212,000000,21.7366,21.787,21.4254,21.6408,3886221.0775233,0
+SYY.US,D,20111213,000000,21.6477,21.8482,21.4402,21.543,4106615.2731103,0
+SYY.US,D,20111214,000000,21.5302,21.6259,21.38,21.4027,3740757.8308985,0
+SYY.US,D,20111215,000000,21.5054,21.6842,21.4344,21.4708,3863699.3754608,0
+SYY.US,D,20111216,000000,21.5933,21.6388,21.3049,21.4067,5880872.2687508,0
+SYY.US,D,20111219,000000,21.4848,21.6408,21.1074,21.1736,3510722.0346264,0
+SYY.US,D,20111220,000000,21.3652,21.5953,21.2713,21.5203,5620923.6189459,0
+SYY.US,D,20111221,000000,21.5953,21.6685,21.3573,21.5302,4717894.1738385,0
+SYY.US,D,20111222,000000,21.5933,21.7208,21.5262,21.6309,3125277.6866967,0
+SYY.US,D,20111223,000000,21.6753,21.8176,21.6239,21.7949,2413928.2034683,0
+SYY.US,D,20111227,000000,21.8038,21.9381,21.7504,21.8423,2077049.2177468,0
+SYY.US,D,20111228,000000,21.8847,21.9144,21.6239,21.6981,2611373.4862107,0
+SYY.US,D,20111229,000000,21.6981,21.8621,21.6753,21.8551,2766183.7403035,0
+SYY.US,D,20111230,000000,21.6101,21.8334,21.5371,21.7218,2461677.6133295,0
+SYY.US,D,20120103,000000,22.035,22.1406,21.78,21.8107,4056881.6615121,0
+SYY.US,D,20120104,000000,21.7504,21.8038,21.5361,21.6753,3981694.5885502,0
+SYY.US,D,20120105,000000,21.6902,21.7148,21.4531,21.6081,3628414.5557161,0
+SYY.US,D,20120106,000000,21.6902,21.706,21.5025,21.6161,3152647.522493,0
+SYY.US,D,20120109,000000,21.6161,21.6753,21.469,21.6081,4356134.7156222,0
+SYY.US,D,20120110,000000,21.6823,21.9776,21.6753,21.8265,4866500.7604599,0
+SYY.US,D,20120111,000000,21.8107,21.8709,21.6902,21.8492,2984285.9804148,0
+SYY.US,D,20120112,000000,21.9075,21.9776,21.7504,21.9223,3221331.2730272,0
+SYY.US,D,20120113,000000,21.8769,22.028,21.8265,22.028,3651920.2598645,0
+SYY.US,D,20120117,000000,22.1011,22.4903,22.1011,22.2976,6754379.6265858,0
+SYY.US,D,20120118,000000,22.273,22.357,22.1485,22.2976,4462254.0763767,0
+SYY.US,D,20120119,000000,22.3106,22.4903,22.1771,22.4231,5071890.9489328,0
+SYY.US,D,20120120,000000,22.4597,22.6394,22.3797,22.5862,5764564.6394857,0
+SYY.US,D,20120123,000000,22.5496,22.6612,22.4389,22.6326,2900735.9020706,0
+SYY.US,D,20120124,000000,22.6256,22.7323,22.5446,22.6394,3025443.9935876,0
+SYY.US,D,20120125,000000,22.5742,22.7728,22.4311,22.7451,4256594.6033824,0
+SYY.US,D,20120126,000000,22.7728,22.9012,22.602,22.6869,3212231.2784284,0
+SYY.US,D,20120127,000000,22.5862,22.7866,22.5674,22.6474,2830848.4699726,0
+SYY.US,D,20120130,000000,22.5792,22.5792,22.2582,22.5278,3381706.4031142,0
+SYY.US,D,20120131,000000,22.596,22.6414,22.3994,22.5071,3302436.531374,0
+SYY.US,D,20120201,000000,22.6533,22.8281,22.602,22.7323,3677764.4874886,0
+SYY.US,D,20120202,000000,22.7323,22.9536,22.7323,22.8962,2929824.7044738,0
+SYY.US,D,20120203,000000,23.0059,23.3063,22.9694,23.0958,6334607.5762586,0
+SYY.US,D,20120206,000000,22.7945,22.8804,21.7732,22.266,13191833.643081,0
+SYY.US,D,20120207,000000,22.0853,22.1485,21.706,21.946,5873534.7717153,0
+SYY.US,D,20120208,000000,21.8995,22.0498,21.7604,22.0122,5938465.7488623,0
+SYY.US,D,20120209,000000,22.0438,22.1406,21.8917,22.0794,3971739.1600393,0
+SYY.US,D,20120210,000000,22.0122,22.0201,21.8107,21.9075,4241292.9660077,0
+SYY.US,D,20120213,000000,21.9687,21.9895,21.8038,21.8847,3473573.9311883,0
+SYY.US,D,20120214,000000,21.8917,21.9223,21.7268,21.8995,4887289.3230461,0
+SYY.US,D,20120215,000000,21.8995,21.9302,21.7356,21.7732,4631454.8548019,0
+SYY.US,D,20120216,000000,21.787,21.8769,21.7356,21.7732,4152847.1735819,0
+SYY.US,D,20120217,000000,21.8334,22.1771,21.7949,22.028,5609517.4960017,0
+SYY.US,D,20120221,000000,22.0498,22.1228,21.9075,21.9519,3465044.9007628,0
+SYY.US,D,20120222,000000,21.9895,22.028,21.8265,21.9776,3643710.1190038,0
+SYY.US,D,20120223,000000,21.8995,22.0438,21.8847,21.9075,4300906.08003,0
+SYY.US,D,20120224,000000,21.9687,22.0794,21.8038,21.8769,4188909.0278037,0
+SYY.US,D,20120227,000000,21.7268,21.8709,21.6467,21.8038,3420395.2999417,0
+SYY.US,D,20120228,000000,21.8176,21.9519,21.7356,21.9302,3156154.2953588,0
+SYY.US,D,20120229,000000,21.9045,22.0646,21.8502,21.9875,3669022.8640198,0
+SYY.US,D,20120301,000000,22.035,22.035,21.8176,21.9223,3894202.4277755,0
+SYY.US,D,20120302,000000,21.9332,21.9796,21.8354,21.9401,2662067.8158948,0
+SYY.US,D,20120305,000000,21.8423,22.0794,21.8265,22.0201,2773109.2117743,0
+SYY.US,D,20120306,000000,21.9263,22.031,21.8867,21.9717,5332864.0947367,0
+SYY.US,D,20120307,000000,21.9984,22.0981,21.948,22.0685,3627699.8381516,0
+SYY.US,D,20120308,000000,22.2127,22.271,22.1129,22.2335,4145850.8377634,0
+SYY.US,D,20120309,000000,22.2285,22.3718,22.1861,22.3718,3470441.7270178,0
+SYY.US,D,20120312,000000,22.349,22.6394,22.3264,22.5357,4209179.2683034,0
+SYY.US,D,20120313,000000,22.5357,22.595,22.4231,22.5496,5862013.2411191,0
+SYY.US,D,20120314,000000,22.5792,22.6394,22.4824,22.5674,4745377.3925913,0
+SYY.US,D,20120315,000000,22.4903,22.5446,22.1485,22.1919,6725359.6638347,0
+SYY.US,D,20120316,000000,22.1969,22.2493,22.031,22.1455,5626390.2972008,0
+SYY.US,D,20120319,000000,22.035,22.1613,21.9075,22.1613,6159964.4159263,0
+SYY.US,D,20120320,000000,22.0794,22.3046,22.035,22.2078,4347342.4747622,0
+SYY.US,D,20120321,000000,22.2147,22.4143,22.1485,22.357,4515554.1893623,0
+SYY.US,D,20120322,000000,22.2285,22.3718,22.1703,22.3264,3407131.5187387,0
+SYY.US,D,20120323,000000,22.3174,22.3629,22.1367,22.3036,2904062.4770236,0
+SYY.US,D,20120326,000000,22.4231,22.4379,22.2957,22.4379,4648556.4466094,0
+SYY.US,D,20120327,000000,22.4834,22.4834,22.3036,22.3866,4277914.6485767,0
+SYY.US,D,20120328,000000,22.4073,22.4073,22.2127,22.2878,3877605.9975327,0
+SYY.US,D,20120329,000000,22.2048,22.2799,22.0685,22.2572,3454083.1985138,0
+SYY.US,D,20120330,000000,22.349,22.4004,22.2216,22.3184,3794336.3395361,0
+SYY.US,D,20120402,000000,22.271,22.4903,22.1969,22.4527,4494341.4530376,0
+SYY.US,D,20120403,000000,22.4755,22.5071,22.2957,22.3718,4442378.6515287,0
+SYY.US,D,20120404,000000,22.2265,22.3096,22.1455,22.2493,5072185.5421499,0
+SYY.US,D,20120405,000000,22.2335,22.3174,22.1741,22.2265,3866345.6526754,0
+SYY.US,D,20120409,000000,22.0823,22.0823,21.8048,21.9549,3875683.5490131,0
+SYY.US,D,20120410,000000,21.9796,21.9984,21.8206,21.865,5379009.9456431,0
+SYY.US,D,20120411,000000,21.9924,22.1741,21.9173,22.0823,3208780.184693,0
+SYY.US,D,20120412,000000,22.1129,22.2493,21.948,22.2048,4803019.4653984,0
+SYY.US,D,20120413,000000,22.1673,22.3332,22.106,22.106,3316359.3510111,0
+SYY.US,D,20120416,000000,22.1525,22.4982,22.0902,22.3866,3393622.749362,0
+SYY.US,D,20120417,000000,22.5278,22.7758,22.5219,22.7037,4466465.4433286,0
+SYY.US,D,20120418,000000,22.6266,22.6266,22.348,22.3787,3926547.9531318,0
+SYY.US,D,20120419,000000,22.4143,22.4379,22.1969,22.2878,4488541.7123482,0
+SYY.US,D,20120420,000000,22.4311,22.5071,21.8789,21.8947,11427921.829864,0
+SYY.US,D,20120423,000000,21.8265,21.865,21.4373,21.5252,8035463.2805004,0
+SYY.US,D,20120424,000000,21.5351,21.707,21.4936,21.5637,6419214.545732,0
+SYY.US,D,20120425,000000,21.6902,21.8117,21.6081,21.7287,5906355.0882015,0
+SYY.US,D,20120426,000000,21.7366,21.8502,21.5933,21.8117,5650331.3109139,0
+SYY.US,D,20120427,000000,21.9105,21.9796,21.865,21.9173,4383021.6615062,0
+SYY.US,D,20120430,000000,21.9263,21.9332,21.7752,21.7968,4015494.857731,0
+SYY.US,D,20120501,000000,21.8048,21.9855,21.7287,21.8789,4651511.4899105,0
+SYY.US,D,20120502,000000,21.7672,21.781,21.5933,21.6467,5368909.7513931,0
+SYY.US,D,20120503,000000,21.6625,21.6833,21.3375,21.382,6762783.1258811,0
+SYY.US,D,20120504,000000,21.382,21.3958,20.9987,21.0431,13090215.180756,0
+SYY.US,D,20120507,000000,21.2456,21.6081,20.65,21.3375,18476120.227436,0
+SYY.US,D,20120508,000000,21.0718,21.3079,20.976,21.135,6459766.1625576,0
+SYY.US,D,20120509,000000,21.0491,21.1192,20.8249,20.9068,4046270.2316106,0
+SYY.US,D,20120510,000000,21.0431,21.1804,20.9454,21.0273,3782029.2270276,0
+SYY.US,D,20120511,000000,20.9839,21.1439,20.7805,20.8169,4770855.1503028,0
+SYY.US,D,20120514,000000,20.733,20.8565,20.6144,20.7933,4658487.5787725,0
+SYY.US,D,20120515,000000,20.7933,20.9513,20.7251,20.893,6247987.0469612,0
+SYY.US,D,20120516,000000,21.0491,21.1123,20.8832,20.9296,4721170.1314002,0
+SYY.US,D,20120517,000000,20.9839,21.3958,20.9364,20.9602,7952155.1532865,0
+SYY.US,D,20120518,000000,20.893,20.893,20.4703,20.5601,10154068.364116,0
+SYY.US,D,20120521,000000,20.7172,20.7172,20.4001,20.6352,5438894.3688824,0
+SYY.US,D,20120522,000000,20.7498,20.8762,20.5888,20.7863,5359405.8300121,0
+SYY.US,D,20120523,000000,20.7409,20.8169,20.5226,20.7715,4131668.8570831,0
+SYY.US,D,20120524,000000,20.8111,21.0056,20.7805,20.9671,4078849.6093143,0
+SYY.US,D,20120525,000000,20.9839,21.2012,20.9296,21.0718,3315277.1511862,0
+SYY.US,D,20120529,000000,21.1558,21.2704,21.0561,21.1942,3392191.2895375,0
+SYY.US,D,20120530,000000,21.0431,21.2536,21.0431,21.1281,3928962.4026943,0
+SYY.US,D,20120531,000000,21.0935,21.1854,20.9296,21.0491,6251396.6344358,0
+SYY.US,D,20120601,000000,20.9602,21.0718,20.7805,20.7805,6669264.4585042,0
+SYY.US,D,20120604,000000,20.7715,20.9364,20.733,20.9296,4830064.3375429,0
+SYY.US,D,20120605,000000,20.7478,21.0965,20.7093,21.0569,4260087.2033786,0
+SYY.US,D,20120606,000000,21.137,21.3187,21.1222,21.3187,11996830.937073,0
+SYY.US,D,20120607,000000,21.4344,21.6161,21.3425,21.5845,12071503.73734,0
+SYY.US,D,20120608,000000,21.54,21.7968,21.4936,21.7218,7368139.791833,0
+SYY.US,D,20120611,000000,21.8206,21.8354,21.5785,21.5993,4659043.3577284,0
+SYY.US,D,20120612,000000,21.6546,21.6833,21.4798,21.5726,5515922.9025381,0
+SYY.US,D,20120613,000000,21.5183,21.6239,21.4442,21.5183,4115336.6496226,0
+SYY.US,D,20120614,000000,21.6081,21.9263,21.5549,21.8571,3962958.0550053,0
+SYY.US,D,20120615,000000,21.9115,21.9875,21.6753,21.9816,7636044.4831947,0
+SYY.US,D,20120618,000000,21.865,22.0546,21.781,22.023,4273842.9856246,0
+SYY.US,D,20120619,000000,22.0478,22.348,21.9105,22.2493,5742907.4824657,0
+SYY.US,D,20120620,000000,22.4379,22.4379,21.9796,22.0546,4861328.675422,0
+SYY.US,D,20120621,000000,22.1278,22.2414,21.7445,21.788,24326804.284045,0
+SYY.US,D,20120622,000000,21.8591,21.9747,21.7978,21.8739,8136830.6805644,0
+SYY.US,D,20120625,000000,21.789,21.8739,21.6299,21.7218,5420617.4412501,0
+SYY.US,D,20120626,000000,21.7287,21.782,21.546,21.6833,3829525.5499326,0
+SYY.US,D,20120627,000000,21.7622,21.8739,21.6833,21.8739,3175469.8918596,0
+SYY.US,D,20120628,000000,21.8136,22.1327,21.7287,22.1159,6263663.2530312,0
+SYY.US,D,20120629,000000,22.2265,22.5219,22.2265,22.4834,5235172.5296252,0
+SYY.US,D,20120702,000000,21.9816,22.5367,21.9816,22.5367,4130263.7183021,0
+SYY.US,D,20120703,000000,22.5367,22.6118,22.3925,22.4597,2301691.2248074,0
+SYY.US,D,20120705,000000,22.4685,22.5456,22.2009,22.2947,5157408.0191008,0
+SYY.US,D,20120706,000000,22.1939,22.2947,21.9816,22.0646,3839088.1874875,0
+SYY.US,D,20120709,000000,22.0724,22.3016,21.9431,22.108,3949724.644237,0
+SYY.US,D,20120710,000000,22.1871,22.346,22.0794,22.2305,4262840.7894626,0
+SYY.US,D,20120711,000000,22.268,22.3016,22.0853,22.2097,3275971.7345332,0
+SYY.US,D,20120712,000000,22.1238,22.2009,21.8058,21.8373,8093476.8849592,0
+SYY.US,D,20120713,000000,21.9045,22.0853,21.8443,21.9944,4155916.6121873,0
+SYY.US,D,20120716,000000,21.8967,22.027,21.8443,21.9747,3096685.9470754,0
+SYY.US,D,20120717,000000,22.027,22.108,21.8373,22.0112,3124108.4249588,0
+SYY.US,D,20120718,000000,21.9431,22.1633,21.9431,22.1238,3001978.7833521,0
+SYY.US,D,20120719,000000,22.1565,22.1565,21.9668,22.1238,3566312.0783921,0
+SYY.US,D,20120720,000000,22.0646,22.0646,21.8809,21.9747,6406805.1860933,0
+SYY.US,D,20120723,000000,21.8373,21.8443,21.5933,21.7287,4322264.5944416,0
+SYY.US,D,20120724,000000,21.7622,21.7672,21.5163,21.6675,4204472.863265,0
+SYY.US,D,20120725,000000,21.7287,21.7978,21.4857,21.546,3493008.9847325,0
+SYY.US,D,20120726,000000,21.8058,21.9816,21.782,21.9273,3312784.7508411,0
+SYY.US,D,20120727,000000,22.0488,22.346,21.9944,22.2611,6279248.3477969,0
+SYY.US,D,20120730,000000,22.2236,22.3994,22.1633,22.3392,3106545.2025431,0
+SYY.US,D,20120731,000000,22.3609,22.4449,22.2611,22.3698,3262315.1623741,0
+SYY.US,D,20120801,000000,22.3777,22.3777,22.1939,22.2611,3911584.4399306,0
+SYY.US,D,20120802,000000,22.1485,22.2177,21.8136,21.9203,4569481.9579995,0
+SYY.US,D,20120803,000000,22.1713,22.3392,22.0014,22.2463,3099048.766899,0
+SYY.US,D,20120806,000000,22.3076,22.4063,22.1633,22.1713,4163415.0725269,0
+SYY.US,D,20120807,000000,22.3076,22.3777,21.9361,21.9668,5514266.7014964,0
+SYY.US,D,20120808,000000,21.9273,22.035,21.6467,21.9875,5784809.5712898,0
+SYY.US,D,20120809,000000,21.9747,22.0438,21.8136,21.8373,4737009.32547,0
+SYY.US,D,20120810,000000,21.7622,21.9944,21.707,21.9509,5962776.2695316,0
+SYY.US,D,20120813,000000,22.4211,23.1205,22.3312,22.9378,15049210.46924,0
+SYY.US,D,20120814,000000,22.9783,23.2292,22.9378,23.1758,7836168.4382818,0
+SYY.US,D,20120815,000000,23.0909,23.4288,23.0761,23.3269,5211387.4174771,0
+SYY.US,D,20120816,000000,23.3141,23.3882,23.0988,23.1383,5973993.0834324,0
+SYY.US,D,20120817,000000,23.1976,23.3586,23.1758,23.2588,4843721.9220498,0
+SYY.US,D,20120820,000000,23.2825,23.2905,23.0761,23.1067,4516086.6843183,0
+SYY.US,D,20120821,000000,23.1205,23.244,22.9783,23.0079,4418064.0814681,0
+SYY.US,D,20120822,000000,22.9842,23.082,22.9289,22.9842,2853798.3951651,0
+SYY.US,D,20120823,000000,22.9842,23.0257,22.844,22.8578,3511298.0605388,0
+SYY.US,D,20120824,000000,22.835,23.2055,22.835,23.1067,3098689.3834211,0
+SYY.US,D,20120827,000000,23.1452,23.244,23.1146,23.1284,2602804.9742199,0
+SYY.US,D,20120828,000000,23.1067,23.2519,23.0761,23.1758,3543630.4253732,0
+SYY.US,D,20120829,000000,23.1976,23.2213,23.0701,23.0909,4455794.2849055,0
+SYY.US,D,20120830,000000,23.0257,23.1284,22.924,23.0484,2364184.4683919,0
+SYY.US,D,20120831,000000,23.1067,23.1976,22.9625,23.0622,2776550.1820315,0
+SYY.US,D,20120904,000000,23.0909,23.1205,22.924,23.0543,2612323.0684705,0
+SYY.US,D,20120905,000000,23.1383,23.1532,22.8094,22.9546,3283959.1588723,0
+SYY.US,D,20120906,000000,23.0336,23.3269,22.9842,23.3053,3108088.0206284,0
+SYY.US,D,20120907,000000,23.3269,23.3665,23.2213,23.2756,4494863.8245152,0
+SYY.US,D,20120910,000000,23.2825,23.3053,23.2213,23.2391,2521082.1836999,0
+SYY.US,D,20120911,000000,23.2134,23.2825,23.1452,23.1838,2499078.8037238,0
+SYY.US,D,20120912,000000,23.1976,23.2055,22.9101,22.9783,4047489.0983919,0
+SYY.US,D,20120913,000000,22.9901,23.3507,22.916,23.3339,3787336.966674,0
+SYY.US,D,20120914,000000,23.3141,23.3339,23.0167,23.0988,4459582.4904666,0
+SYY.US,D,20120917,000000,23.0761,23.2391,23.0622,23.2292,10283476.786584,0
+SYY.US,D,20120918,000000,23.2588,23.3951,23.1689,23.3724,2992611.5289275,0
+SYY.US,D,20120919,000000,23.3339,23.7398,23.2677,23.6075,3721031.2211808,0
+SYY.US,D,20120920,000000,23.5571,23.6698,23.4208,23.4939,4426716.6183283,0
+SYY.US,D,20120921,000000,23.5651,23.5887,23.3586,23.404,5199351.6141857,0
+SYY.US,D,20120924,000000,23.404,23.6174,23.3665,23.5571,2968308.094693,0
+SYY.US,D,20120925,000000,23.6698,23.7488,23.4652,23.4939,2964344.7529582,0
+SYY.US,D,20120926,000000,23.5413,23.6075,23.404,23.4998,3022938.4327207,0
+SYY.US,D,20120927,000000,23.5493,23.9068,23.4514,23.7843,6031185.6738051,0
+SYY.US,D,20120928,000000,23.723,23.8387,23.5947,23.8001,3225191.3552839,0
+SYY.US,D,20121001,000000,23.7024,24.1123,23.5799,24.0224,5074669.8437123,0
+SYY.US,D,20121002,000000,24.1211,24.2762,23.9335,24.1656,5420496.971859,0
+SYY.US,D,20121003,000000,24.21,24.295,24.0807,24.2555,3813123.4904721,0
+SYY.US,D,20121004,000000,24.3503,24.4244,24.1735,24.2278,2673143.913448,0
+SYY.US,D,20121005,000000,24.3355,24.3503,24.1261,24.2555,2411979.4339052,0
+SYY.US,D,20121008,000000,24.2022,24.2358,24.0322,24.1033,2245461.3772163,0
+SYY.US,D,20121009,000000,24.0668,24.2278,23.976,23.976,2639595.7188756,0
+SYY.US,D,20121010,000000,23.9404,24.1656,23.9048,23.9187,2436122.9171833,0
+SYY.US,D,20121011,000000,24.0056,24.1123,23.967,23.9878,2214385.3360326,0
+SYY.US,D,20121012,000000,24.0392,24.1409,23.889,23.9878,2748085.9982363,0
+SYY.US,D,20121015,000000,23.9878,24.2555,23.9828,24.1735,2934217.2816865,0
+SYY.US,D,20121016,000000,24.2486,24.3503,24.0807,24.2486,2630103.9456686,0
+SYY.US,D,20121017,000000,24.3217,24.3563,24.22,24.3039,2039954.7687436,0
+SYY.US,D,20121018,000000,24.3039,24.3721,24.1033,24.3296,3251319.040299,0
+SYY.US,D,20121019,000000,24.3503,24.3799,23.6282,23.7359,8524352.366231,0
+SYY.US,D,20121022,000000,23.6717,23.7883,23.5275,23.6974,3352551.7981023,0
+SYY.US,D,20121023,000000,23.5008,23.6213,23.405,23.5087,3646917.2369134,0
+SYY.US,D,20121024,000000,23.5591,23.6421,23.2292,23.3437,4103985.193461,0
+SYY.US,D,20121025,000000,23.489,23.6717,23.4208,23.6717,3522483.4916571,0
+SYY.US,D,20121026,000000,23.728,23.7883,23.5838,23.6894,3174325.9388173,0
+SYY.US,D,20121031,000000,23.7813,23.9967,23.6974,23.8505,3841240.4389634,0
+SYY.US,D,20121101,000000,23.8663,24.3039,23.7971,24.2358,5015034.4580379,0
+SYY.US,D,20121102,000000,24.3563,24.3928,24.0125,24.0579,8066534.259945,0
+SYY.US,D,20121105,000000,23.5689,23.7052,23.3734,23.6282,5992073.6155867,0
+SYY.US,D,20121106,000000,23.6638,23.7656,23.481,23.4959,4362060.9997897,0
+SYY.US,D,20121107,000000,23.4208,23.4672,23.1828,23.2124,4086832.9842622,0
+SYY.US,D,20121108,000000,23.1522,23.2509,22.9348,22.9437,4344386.4191133,0
+SYY.US,D,20121109,000000,22.8618,23.1442,22.84,23.0307,3855455.827122,0
+SYY.US,D,20121112,000000,22.9961,23.081,22.9506,22.9961,3231746.3074507,0
+SYY.US,D,20121113,000000,22.921,23.1364,22.9002,22.9961,4443864.7781357,0
+SYY.US,D,20121114,000000,23.0307,23.2292,22.9881,23.0237,4113576.176755,0
+SYY.US,D,20121115,000000,22.9684,23.0741,22.84,22.9684,4284699.4036997,0
+SYY.US,D,20121116,000000,23.0455,23.1522,22.9002,23.0533,5439320.5673168,0
+SYY.US,D,20121119,000000,23.1976,23.3882,23.0899,23.3882,3523429.0245255,0
+SYY.US,D,20121120,000000,23.405,23.4208,23.2055,23.3823,2803994.9315669,0
+SYY.US,D,20121121,000000,23.3201,23.4129,23.2124,23.3971,3661572.9963757,0
+SYY.US,D,20121123,000000,23.4386,23.7971,23.4386,23.7971,1645602.7723018,0
+SYY.US,D,20121126,000000,23.6717,23.8258,23.6115,23.8258,3575780.5675992,0
+SYY.US,D,20121127,000000,23.7971,24.1824,23.7201,24.0056,5280374.8723588,0
+SYY.US,D,20121128,000000,23.9187,24.2486,23.8051,24.2486,4712650.2121051,0
+SYY.US,D,20121129,000000,24.3296,24.3721,24.1567,24.1824,3458399.8496396,0
+SYY.US,D,20121130,000000,24.1962,24.3424,24.1331,24.295,3370914.7752998,0
+SYY.US,D,20121203,000000,24.3138,24.458,24.2022,24.2022,3174076.9012524,0
+SYY.US,D,20121204,000000,24.1735,24.2604,23.9187,23.976,4479498.4092275,0
+SYY.US,D,20121205,000000,24.0392,24.3651,23.9878,24.3138,4124167.3597,0
+SYY.US,D,20121206,000000,24.3424,24.4807,24.2862,24.4669,3855108.591818,0
+SYY.US,D,20121207,000000,24.4807,24.4886,24.3424,24.4323,3314625.1991868,0
+SYY.US,D,20121210,000000,24.3799,24.3928,24.2694,24.3563,2497819.4430295,0
+SYY.US,D,20121211,000000,24.3651,24.5646,24.3503,24.458,3172696.0588191,0
+SYY.US,D,20121212,000000,24.5182,24.6348,24.3869,24.5943,5264341.3075066,0
+SYY.US,D,20121213,000000,24.5854,24.6101,24.4412,24.4718,2821422.4993741,0
+SYY.US,D,20121214,000000,24.4323,24.5696,24.3503,24.3799,2493211.2357301,0
+SYY.US,D,20121217,000000,24.3424,24.5943,24.2555,24.5182,2828988.787018,0
+SYY.US,D,20121218,000000,24.5182,24.7573,24.458,24.7494,7382815.798252,0
+SYY.US,D,20121219,000000,24.7573,24.7573,24.541,24.5578,2899440.0968546,0
+SYY.US,D,20121220,000000,24.5854,24.8709,24.534,24.865,3954897.7416228,0
+SYY.US,D,20121221,000000,24.7267,24.865,24.458,24.534,6414448.412172,0
+SYY.US,D,20121224,000000,24.4669,24.5488,24.3928,24.5104,1204421.5901717,0
+SYY.US,D,20121226,000000,24.5044,24.541,24.2022,24.3217,2247612.6163444,0
+SYY.US,D,20121227,000000,24.3217,24.4669,24.0579,24.3424,3602657.3900048,0
+SYY.US,D,20121228,000000,24.2278,24.3296,24.0885,24.1123,2384003.2017617,0
+SYY.US,D,20121231,000000,23.967,24.3217,23.9493,24.3039,3353023.5521887,0
+SYY.US,D,20130102,000000,24.7395,24.7751,24.536,24.7059,4938053.5047302,0
+SYY.US,D,20130103,000000,24.7139,24.782,24.5292,24.5973,4208901.8849993,0
+SYY.US,D,20130104,000000,24.621,24.7059,24.5508,24.6665,3097855.2088133,0
+SYY.US,D,20130107,000000,24.6891,24.7297,24.5608,24.5973,4959059.7220986,0
+SYY.US,D,20130108,000000,24.5884,24.6309,24.3039,24.3503,2497170.5280737,0
+SYY.US,D,20130109,000000,23.9799,24.1181,23.6598,23.9157,8405363.0275774,0
+SYY.US,D,20130110,000000,23.9552,24.1251,23.8545,23.973,5099304.3156856,0
+SYY.US,D,20130111,000000,24.1181,24.1181,23.8209,23.9364,3215780.5699028,0
+SYY.US,D,20130114,000000,23.9552,24.0639,23.9157,24.0639,3061902.6881567,0
+SYY.US,D,20130115,000000,23.973,24.1725,23.9157,24.1725,3129885.893996,0
+SYY.US,D,20130116,000000,24.1311,24.1725,24.0718,24.1251,2892694.8232968,0
+SYY.US,D,20130117,000000,24.1389,24.3296,24.0639,24.2268,2899993.8511149,0
+SYY.US,D,20130118,000000,24.2694,24.4095,24.1557,24.3721,3746166.8053275,0
+SYY.US,D,20130122,000000,24.3138,24.46,24.2772,24.46,2676283.2040533,0
+SYY.US,D,20130123,000000,24.3809,24.6803,24.3503,24.5656,4670337.1100641,0
+SYY.US,D,20130124,000000,24.5973,24.6665,24.4254,24.4333,3401075.6540496,0
+SYY.US,D,20130125,000000,24.5508,24.6803,24.4679,24.6536,3395233.3947516,0
+SYY.US,D,20130128,000000,24.621,24.6665,24.3809,24.5508,3727072.9130003,0
+SYY.US,D,20130129,000000,24.4738,24.7059,24.46,24.6052,2436778.918574,0
+SYY.US,D,20130130,000000,24.5292,24.5656,24.3573,24.4896,4902899.7265074,0
+SYY.US,D,20130131,000000,24.46,24.6981,24.4501,24.6052,3299146.4009428,0
+SYY.US,D,20130201,000000,24.7217,24.9924,24.6052,24.8551,6448383.3236135,0
+SYY.US,D,20130204,000000,24.2694,24.9924,23.722,24.1873,13229215.598866,0
+SYY.US,D,20130205,000000,24.3217,24.5114,24.2022,24.295,4994632.6123209,0
+SYY.US,D,20130206,000000,24.2022,24.3809,24.1093,24.3424,8979648.7140849,0
+SYY.US,D,20130207,000000,24.3217,24.4738,24.295,24.4175,3515745.3045339,0
+SYY.US,D,20130208,000000,24.4095,24.4896,24.3138,24.4827,3137035.094336,0
+SYY.US,D,20130211,000000,24.5114,24.6447,24.4422,24.4422,2356593.8844001,0
+SYY.US,D,20130212,000000,24.4738,24.5508,24.295,24.4422,3143361.2558944,0
+SYY.US,D,20130213,000000,24.5114,24.6753,24.4827,24.6131,4014277.0032975,0
+SYY.US,D,20130214,000000,24.5656,24.8926,24.5608,24.8048,5846141.6519189,0
+SYY.US,D,20130215,000000,24.8116,24.9756,24.7534,24.8383,4005226.613742,0
+SYY.US,D,20130219,000000,24.8116,25.0912,24.8116,25.0112,4851766.0378672,0
+SYY.US,D,20130220,000000,25.0388,25.3105,24.9924,25.1949,5671681.726543,0
+SYY.US,D,20130221,000000,25.1564,25.3944,25.1564,25.2957,5479567.467447,0
+SYY.US,D,20130222,000000,25.2809,25.3648,25.2305,25.3648,4625250.1749825,0
+SYY.US,D,20130225,000000,25.4024,25.4527,24.7751,24.7751,6717414.7581042,0
+SYY.US,D,20130226,000000,24.8383,24.8699,24.6052,24.6891,5444952.2582672,0
+SYY.US,D,20130227,000000,24.6447,24.9421,24.6309,24.8926,4150528.8970627,0
+SYY.US,D,20130228,000000,24.9084,25.0764,24.8857,24.9084,4082144.8014847,0
+SYY.US,D,20130301,000000,24.9005,25.1564,24.7464,25.1564,5906941.2375921,0
+SYY.US,D,20130304,000000,25.1406,25.5594,25.0823,25.3856,4677942.8792731,0
+SYY.US,D,20130305,000000,25.427,25.5189,25.2561,25.4369,5245848.7497875,0
+SYY.US,D,20130306,000000,25.4369,25.4596,25.2651,25.427,4804016.628006,0
+SYY.US,D,20130307,000000,25.4102,25.4932,25.1949,25.3026,3672320.0808858,0
+SYY.US,D,20130308,000000,25.4024,25.8459,25.347,25.7679,7093270.1474356,0
+SYY.US,D,20130311,000000,25.6068,26.1215,25.5969,26.0148,6596596.1069309,0
+SYY.US,D,20130312,000000,25.9752,26.0306,25.753,26.0227,4671449.6803237,0
+SYY.US,D,20130313,000000,26.0227,26.161,25.9378,26.1471,3415191.8321212,0
+SYY.US,D,20130314,000000,26.1698,26.2172,26.0227,26.161,4512964.603626,0
+SYY.US,D,20130315,000000,26.0563,26.24,25.9822,26.2262,5169285.8961314,0
+SYY.US,D,20130318,000000,26.0701,26.2686,26.0059,26.161,4481145.4991389,0
+SYY.US,D,20130319,000000,26.1926,26.7368,26.1926,26.6589,8680338.9684965,0
+SYY.US,D,20130320,000000,26.6776,26.7814,26.5956,26.7438,5009090.9639574,0
+SYY.US,D,20130321,000000,26.6776,26.7814,26.5719,26.6687,3377260.1714668,0
+SYY.US,D,20130322,000000,26.7122,27.045,26.6954,27.0302,5486800.6926566,0
+SYY.US,D,20130325,000000,27.0124,27.1755,26.9067,27.1221,5362231.2927917,0
+SYY.US,D,20130326,000000,27.2288,27.5874,27.053,27.1063,7460167.2708637,0
+SYY.US,D,20130327,000000,27.0598,27.1755,26.8999,27.1142,5525659.6639188,0
+SYY.US,D,20130328,000000,27.1567,27.377,27.132,27.2377,5064512.9579842,0
+SYY.US,D,20130401,000000,27.0678,27.3454,27.0678,27.296,5501608.3042927,0
+SYY.US,D,20130402,000000,27.377,27.4185,27.0598,27.1567,4937001.67534,0
+SYY.US,D,20130403,000000,27.1132,27.2634,26.9335,26.9335,4460459.183683,0
+SYY.US,D,20130404,000000,26.8801,27.132,26.7408,26.8317,5292550.3796499,0
+SYY.US,D,20130405,000000,26.6825,26.9601,26.6549,26.8386,4373160.3813429,0
+SYY.US,D,20130408,000000,26.567,26.7082,26.1926,26.6647,6828878.3030268,0
+SYY.US,D,20130409,000000,26.7487,26.8633,26.6253,26.8,5530858.0700001,0
+SYY.US,D,20130410,000000,26.9127,27.1468,26.888,27.132,3211631.968516,0
+SYY.US,D,20130411,000000,27.1626,27.2071,26.967,27.0382,4686300.8229163,0
+SYY.US,D,20130412,000000,26.9878,27.2634,26.9878,27.0292,3553891.5829273,0
+SYY.US,D,20130415,000000,26.9799,27.0678,26.3881,26.3881,5014689.2474296,0
+SYY.US,D,20130416,000000,26.5264,26.9127,26.4336,26.9047,3620319.8225074,0
+SYY.US,D,20130417,000000,26.8386,26.888,26.6163,26.725,2359925.5210921,0
+SYY.US,D,20130418,000000,26.7646,26.8801,26.6075,26.7161,3440366.8978331,0
+SYY.US,D,20130419,000000,26.8386,27.1843,26.7556,27.0984,5082438.6009213,0
+SYY.US,D,20130422,000000,27.1063,27.1399,26.9433,27.1132,3308333.4574546,0
+SYY.US,D,20130423,000000,27.2071,27.3306,26.9799,27.3306,4841408.7072698,0
+SYY.US,D,20130424,000000,27.3246,27.3947,27.052,27.1063,3780537.0263337,0
+SYY.US,D,20130425,000000,27.0984,27.2139,26.9799,27.2139,4368825.5079563,0
+SYY.US,D,20130426,000000,27.1843,27.3612,27.0915,27.1685,3173600.0854269,0
+SYY.US,D,20130429,000000,27.2634,27.3612,27.0984,27.3306,2590750.9486678,0
+SYY.US,D,20130430,000000,27.2555,27.3186,27.0382,27.2139,3480356.6616158,0
+SYY.US,D,20130501,000000,27.2377,27.3947,26.9759,26.9878,4015121.3013834,0
+SYY.US,D,20130502,000000,27.0382,27.4026,27.0046,27.3394,4061032.2875946,0
+SYY.US,D,20130503,000000,27.2071,27.4837,27.045,27.0598,6337067.5814733,0
+SYY.US,D,20130506,000000,26.6608,27.0984,26.5058,26.8,7426809.3976825,0
+SYY.US,D,20130507,000000,26.7646,26.9433,26.6737,26.8564,4222938.0875929,0
+SYY.US,D,20130508,000000,26.8732,26.9799,26.6914,26.888,3162424.7777868,0
+SYY.US,D,20130509,000000,26.8732,26.9512,26.6253,26.6647,4615364.5984714,0
+SYY.US,D,20130510,000000,26.6737,26.8465,26.6253,26.7003,2689525.725952,0
+SYY.US,D,20130513,000000,26.7161,26.9601,26.6647,26.7487,2935470.5682938,0
+SYY.US,D,20130514,000000,26.8,27.1981,26.7872,27.132,5767859.8316561,0
+SYY.US,D,20130515,000000,27.1399,27.5656,27.1399,27.4283,4156821.6511428,0
+SYY.US,D,20130516,000000,27.3246,27.5113,27.1913,27.2377,2854225.6059472,0
+SYY.US,D,20130517,000000,27.2456,27.4511,27.2071,27.4343,2486677.5428676,0
+SYY.US,D,20130520,000000,27.4115,27.4905,27.1626,27.2071,1955236.4410094,0
+SYY.US,D,20130521,000000,27.1468,27.4511,27.1063,27.3848,3519305.7318344,0
+SYY.US,D,20130522,000000,27.3552,27.623,27.2634,27.3789,3609916.9362579,0
+SYY.US,D,20130523,000000,27.2456,27.371,26.8248,26.9799,8085991.5851413,0
+SYY.US,D,20130524,000000,26.8801,27.2456,26.8386,27.1843,3315610.2136206,0
+SYY.US,D,20130528,000000,27.3789,27.5745,27.2139,27.3118,3076281.064315,0
+SYY.US,D,20130529,000000,27.1132,27.132,26.5196,26.6253,5352369.0002807,0
+SYY.US,D,20130530,000000,26.5995,26.8465,26.5531,26.6253,3570611.5196048,0
+SYY.US,D,20130531,000000,26.5551,26.7141,26.3585,26.3881,5913911.2523671,0
+SYY.US,D,20130603,000000,26.3803,26.5531,25.8182,26.4583,5614972.0260828,0
+SYY.US,D,20130604,000000,26.4099,26.7872,26.4099,26.6825,5212190.2093023,0
+SYY.US,D,20130605,000000,26.6253,26.7161,26.0296,26.0375,4697830.452295,0
+SYY.US,D,20130606,000000,26.0621,26.161,25.8715,26.0691,5737772.8542973,0
+SYY.US,D,20130607,000000,26.2014,26.4583,26.1778,26.3585,5064351.9946801,0
+SYY.US,D,20130610,000000,26.4247,26.725,26.3081,26.6075,5038743.6440992,0
+SYY.US,D,20130611,000000,26.4583,26.7932,26.4583,26.6449,4810985.6304332,0
+SYY.US,D,20130612,000000,26.7556,26.8969,26.6549,26.6647,3416302.3776852,0
+SYY.US,D,20130613,000000,26.7734,27.0114,26.5907,26.9759,3992076.2154954,0
+SYY.US,D,20130614,000000,26.9255,27.1685,26.7646,26.9127,2424367.5342396,0
+SYY.US,D,20130617,000000,27.0114,27.1981,26.967,27.0826,3211438.6100814,0
+SYY.US,D,20130618,000000,27.0747,27.1221,26.8801,27.1221,2779648.9787237,0
+SYY.US,D,20130619,000000,27.1468,27.1626,26.6449,26.6608,3065923.7337176,0
+SYY.US,D,20130620,000000,26.5442,26.5818,26.0375,26.0761,4894138.8684299,0
+SYY.US,D,20130621,000000,26.2469,26.4583,26.0761,26.2933,7500501.2329068,0
+SYY.US,D,20130624,000000,26.1471,26.5196,26.0464,26.2765,3187418.6332379,0
+SYY.US,D,20130625,000000,26.4336,26.5442,26.2696,26.4494,2595297.4027498,0
+SYY.US,D,20130626,000000,26.567,26.7734,26.5531,26.6253,2820628.8186793,0
+SYY.US,D,20130627,000000,26.7487,27.0046,26.7082,26.7734,2002501.9486103,0
+SYY.US,D,20130628,000000,26.7646,26.9187,26.6608,26.6647,3822216.3986363,0
+SYY.US,D,20130701,000000,26.725,26.9255,26.6825,26.7932,3738911.3084657,0
+SYY.US,D,20130702,000000,26.7072,27.0056,26.6055,26.7872,3267435.6176729,0
+SYY.US,D,20130703,000000,26.7329,26.7872,26.566,26.566,1731006.4595135,0
+SYY.US,D,20130705,000000,26.725,26.809,26.4386,26.7151,1821889.9855019,0
+SYY.US,D,20130708,000000,26.9265,27.3216,26.8979,27.3009,3091641.4178636,0
+SYY.US,D,20130709,000000,27.3819,27.7879,27.3157,27.5636,3384663.4711109,0
+SYY.US,D,20130710,000000,27.5093,27.6664,27.3216,27.5093,2935291.3827288,0
+SYY.US,D,20130711,000000,27.7445,27.936,27.7296,27.9044,2495263.2647714,0
+SYY.US,D,20130712,000000,27.8343,28.0299,27.779,28.021,2549486.6389734,0
+SYY.US,D,20130715,000000,27.9835,28.2018,27.8956,28.0832,2298863.7373323,0
+SYY.US,D,20130716,000000,28.0595,28.2482,27.9736,28.0003,2778410.8773338,0
+SYY.US,D,20130717,000000,28.021,28.1079,27.855,27.9044,2670874.2296243,0
+SYY.US,D,20130718,000000,27.8788,28.2423,27.8264,28.2255,2049834.2711676,0
+SYY.US,D,20130719,000000,28.264,28.3667,28.101,28.3608,2757474.5119652,0
+SYY.US,D,20130722,000000,28.3075,28.3737,28.0921,28.1336,2131966.0502089,0
+SYY.US,D,20130723,000000,28.1732,28.3411,27.9044,27.9509,4537118.2103824,0
+SYY.US,D,20130724,000000,27.9736,28.021,27.0312,27.1014,7145790.752596,0
+SYY.US,D,20130725,000000,27.0214,27.2239,26.9443,27.1863,5194799.0860168,0
+SYY.US,D,20130726,000000,27.1092,27.3819,26.8574,27.3671,5584184.5040292,0
+SYY.US,D,20130729,000000,27.3582,27.6062,27.2159,27.533,3166286.8847391,0
+SYY.US,D,20130730,000000,27.8037,27.9202,27.2683,27.3157,4218992.9681189,0
+SYY.US,D,20130731,000000,27.3157,27.3671,27.0856,27.1636,4244953.6157428,0
+SYY.US,D,20130801,000000,27.3157,27.4807,27.1784,27.3819,3946479.0571102,0
+SYY.US,D,20130802,000000,27.4401,27.5399,27.1943,27.533,2966744.0173034,0
+SYY.US,D,20130805,000000,27.4569,27.6812,27.3078,27.5558,3210307.8175609,0
+SYY.US,D,20130806,000000,27.622,27.7445,27.4895,27.5962,4522337.9321376,0
+SYY.US,D,20130807,000000,27.5093,27.945,27.3997,27.4333,2351253.7496232,0
+SYY.US,D,20130808,000000,27.533,27.5814,27.2683,27.4401,6211055.5859578,0
+SYY.US,D,20130809,000000,27.4333,27.6664,27.2159,27.5558,5564231.1283987,0
+SYY.US,D,20130812,000000,27.1419,27.1419,25.7856,25.9674,18116401.662434,0
+SYY.US,D,20130813,000000,26.0237,26.1639,25.8015,26.0651,6032796.3191947,0
+SYY.US,D,20130814,000000,25.9891,26.1017,25.8883,25.997,3932566.3609514,0
+SYY.US,D,20130815,000000,25.7945,25.8508,25.4004,25.5653,6186075.9033762,0
+SYY.US,D,20130816,000000,25.4705,25.7164,25.344,25.5426,4374338.7542112,0
+SYY.US,D,20130819,000000,25.4794,25.7086,25.4794,25.5811,3394339.4916221,0
+SYY.US,D,20130820,000000,25.5742,25.7717,25.5189,25.5259,3785926.7661538,0
+SYY.US,D,20130821,000000,25.5101,25.5426,25.1504,25.1732,4052450.6150822,0
+SYY.US,D,20130822,000000,25.2107,25.4873,25.0013,25.4082,4281120.7541384,0
+SYY.US,D,20130823,000000,25.425,25.4646,25.2512,25.3826,3681479.8040063,0
+SYY.US,D,20130826,000000,25.425,25.425,25.0388,25.102,3098050.5919435,0
+SYY.US,D,20130827,000000,24.9411,25.1258,24.7928,24.9825,3452288.3058201,0
+SYY.US,D,20130828,000000,24.9292,24.9747,24.6921,24.7711,4815452.1090371,0
+SYY.US,D,20130829,000000,24.7711,25.267,24.7247,25.1504,5106298.6268084,0
+SYY.US,D,20130830,000000,25.2759,25.3233,25.1258,25.2048,5279459.7099249,0
+SYY.US,D,20130903,000000,25.3954,25.4379,25.2048,25.3332,5272319.6207153,0
+SYY.US,D,20130904,000000,25.355,25.4112,25.2521,25.3006,4793662.334452,0
+SYY.US,D,20130905,000000,25.2621,25.3708,25.1574,25.269,3700326.6834641,0
+SYY.US,D,20130906,000000,25.353,25.3746,25.102,25.2177,4196419.6363172,0
+SYY.US,D,20130909,000000,25.2759,25.3746,25.2107,25.3618,3081012.778049,0
+SYY.US,D,20130910,000000,25.4596,25.6196,25.269,25.3708,3713656.2672757,0
+SYY.US,D,20130911,000000,25.3924,25.6226,25.3698,25.591,3807304.5151741,0
+SYY.US,D,20130912,000000,25.591,25.755,25.5653,25.6918,4579356.3986844,0
+SYY.US,D,20130913,000000,25.7382,25.9368,25.6196,25.8794,3221041.7415492,0
+SYY.US,D,20130916,000000,26.0306,26.2044,25.9278,25.9812,4022248.2300714,0
+SYY.US,D,20130917,000000,25.9752,26.158,25.9368,26.1086,3048907.1791273,0
+SYY.US,D,20130918,000000,26.1017,26.321,25.922,26.2815,3510852.6274957,0
+SYY.US,D,20130919,000000,26.1798,26.1966,25.6592,25.8419,7601137.7178412,0
+SYY.US,D,20130920,000000,25.7925,25.833,25.4745,25.6354,22445918.716694,0
+SYY.US,D,20130923,000000,25.5811,25.6918,25.3826,25.4349,13953805.579297,0
+SYY.US,D,20130924,000000,25.429,25.6492,25.3776,25.5051,13579500.094486,0
+SYY.US,D,20130925,000000,25.4813,25.6492,25.1574,25.1979,5060980.8764229,0
+SYY.US,D,20130926,000000,25.2345,25.4665,25.1909,25.2858,3281804.8827008,0
+SYY.US,D,20130927,000000,25.1909,25.2858,25.102,25.2107,2480056.7880922,0
+SYY.US,D,20130930,000000,25.0616,25.2503,25.0102,25.0546,4536412.6039485,0
+SYY.US,D,20131001,000000,25.0191,25.2996,24.9747,25.102,5543464.8374647,0
+SYY.US,D,20131002,000000,25.0922,25.1742,24.7464,25.1504,4667755.6231103,0
+SYY.US,D,20131003,000000,25.1258,25.1574,24.8709,25.0616,4723494.4820063,0
+SYY.US,D,20131004,000000,25.0092,25.2433,24.9737,25.1909,2760069.1594406,0
+SYY.US,D,20131007,000000,25.111,25.2196,25.024,25.1178,3223098.8323297,0
+SYY.US,D,20131008,000000,25.2275,25.2275,24.7207,24.7464,3464833.3200674,0
+SYY.US,D,20131009,000000,24.7534,25.2521,24.7207,25.1336,4854225.0307341,0
+SYY.US,D,20131010,000000,25.3391,25.7471,25.2937,25.6424,5588231.8706335,0
+SYY.US,D,20131011,000000,25.5051,25.5861,25.3776,25.5861,3123544.5472203,0
+SYY.US,D,20131014,000000,25.4596,25.5703,25.3776,25.4961,3171361.7843858,0
+SYY.US,D,20131015,000000,25.4903,25.5307,25.269,25.3006,3141953.0800699,0
+SYY.US,D,20131016,000000,25.4201,25.6118,25.3776,25.4813,3540110.4919858,0
+SYY.US,D,20131017,000000,25.4379,25.5861,25.429,25.4903,5822346.4162926,0
+SYY.US,D,20131018,000000,25.6266,25.672,25.4468,25.4665,9251997.6123982,0
+SYY.US,D,20131021,000000,25.5239,25.6118,25.3332,25.5623,3316641.7960543,0
+SYY.US,D,20131022,000000,25.6492,26.1175,25.5782,25.912,5720113.4588383,0
+SYY.US,D,20131023,000000,25.8962,26.0573,25.7837,25.8498,3000245.6438757,0
+SYY.US,D,20131024,000000,25.9891,26.1175,25.8883,26.0711,2755161.2971851,0
+SYY.US,D,20131025,000000,26.0483,26.1985,25.9526,26.1985,2287388.774736,0
+SYY.US,D,20131028,000000,26.1501,26.6291,26.1501,26.3881,4504695.7465916,0
+SYY.US,D,20131029,000000,26.3881,26.3881,26.0237,26.0779,4821837.999117,0
+SYY.US,D,20131030,000000,26.0483,26.0711,25.7777,25.8005,6913257.4942396,0
+SYY.US,D,20131031,000000,25.8706,25.9052,25.679,25.679,4730619.3859986,0
+SYY.US,D,20131101,000000,25.679,25.8883,25.4961,25.8567,8637008.4568914,0
+SYY.US,D,20131104,000000,27.0411,27.5874,26.7784,26.969,10712157.49777,0
+SYY.US,D,20131105,000000,26.8811,26.9532,26.4504,26.4504,5674392.7940183,0
+SYY.US,D,20131106,000000,26.5146,26.7398,26.4435,26.7319,3162518.9261345,0
+SYY.US,D,20131107,000000,26.6786,26.7784,26.2608,26.3171,5052805.1553882,0
+SYY.US,D,20131108,000000,26.2983,26.3171,26.0483,26.3071,3721899.8156147,0
+SYY.US,D,20131111,000000,26.0938,26.4059,26.0869,26.2756,2114319.8152715,0
+SYY.US,D,20131112,000000,26.245,26.3249,26.1817,26.3249,2411081.4813845,0
+SYY.US,D,20131113,000000,26.1175,26.5294,26.0779,26.5215,2853246.6656005,0
+SYY.US,D,20131114,000000,26.5215,26.723,26.477,26.6589,2214773.0652495,0
+SYY.US,D,20131115,000000,26.6045,26.8386,26.563,26.7626,3037752.1184437,0
+SYY.US,D,20131118,000000,26.8159,26.8732,26.6509,26.7062,3983415.5798527,0
+SYY.US,D,20131119,000000,26.7062,26.808,26.5551,26.6786,2763496.9691761,0
+SYY.US,D,20131120,000000,26.6509,26.7141,26.3803,26.4682,2540772.3488959,0
+SYY.US,D,20131121,000000,26.5008,26.7319,26.5008,26.6124,1925592.8719981,0
+SYY.US,D,20131122,000000,26.6509,27.048,26.644,26.9453,2819070.8153766,0
+SYY.US,D,20131125,000000,27.0233,27.055,26.7991,26.8248,2647430.2786933,0
+SYY.US,D,20131126,000000,26.7714,27.3118,26.7714,27.128,7095539.8312592,0
+SYY.US,D,20131127,000000,27.0866,27.1537,26.7991,26.8475,3110317.2105389,0
+SYY.US,D,20131129,000000,26.8307,27.0866,26.6795,26.7062,2046568.4370842,0
+SYY.US,D,20131202,000000,26.6589,26.723,26.4435,26.7141,4188052.5815437,0
+SYY.US,D,20131203,000000,26.6124,26.8248,26.5857,26.7536,5011451.7590853,0
+SYY.US,D,20131204,000000,26.6618,26.808,26.477,26.7062,2736586.7392922,0
+SYY.US,D,20131205,000000,26.6291,26.7991,26.5294,26.6589,3549201.3754542,0
+SYY.US,D,20131206,000000,26.8317,27.2456,26.8317,27.2456,4267408.502849,0
+SYY.US,D,20131209,000000,34.1849,34.4645,29.1353,29.8732,90269762.786074,0
+SYY.US,D,20131210,000000,29.3615,29.9837,28.7954,29.3535,23654196.339731,0
+SYY.US,D,20131211,000000,29.5195,29.7457,29.1273,29.3535,8225092.225686,0
+SYY.US,D,20131212,000000,29.2162,29.3841,28.5317,28.7708,13093000.149622,0
+SYY.US,D,20131213,000000,28.8172,28.914,28.5693,28.8103,5941907.7314672,0
+SYY.US,D,20131216,000000,28.8419,29.0167,28.6038,28.746,4751809.8506713,0
+SYY.US,D,20131217,000000,28.7954,28.8517,28.2937,28.6117,5740184.2668165,0
+SYY.US,D,20131218,000000,28.7154,28.8103,28.2383,28.8014,6144070.555074,0
+SYY.US,D,20131219,000000,28.7866,28.8893,28.509,28.7954,4760420.8812707,0
+SYY.US,D,20131220,000000,28.8329,29.239,28.7708,28.9446,6794879.6136723,0
+SYY.US,D,20131223,000000,29.1767,29.1866,28.8517,28.9762,3482869.3089174,0
+SYY.US,D,20131224,000000,29.0088,29.1531,28.9387,28.9604,1686986.5390395,0
+SYY.US,D,20131226,000000,28.914,29.0661,28.8419,29.0088,2552634.0283613,0
+SYY.US,D,20131227,000000,29.0009,29.4277,29.0009,29.239,4868495.0856751,0
+SYY.US,D,20131230,000000,29.1619,29.3763,29.0661,29.1076,4073301.9432335,0
+SYY.US,D,20131231,000000,29.0562,29.2014,28.8389,28.8962,4611011.5028241,0
+SYY.US,D,20140102,000000,29.5382,29.5382,28.671,28.752,8398628.8898456,0
+SYY.US,D,20140103,000000,28.8073,28.992,28.665,28.8577,3562583.6013527,0
+SYY.US,D,20140106,000000,28.992,29.0424,28.7214,28.8152,6678789.6391895,0
+SYY.US,D,20140107,000000,29.0335,29.2607,28.992,29.2014,3803941.4956995,0
+SYY.US,D,20140108,000000,29.0997,29.1698,28.7589,28.8073,4341173.2271168,0
+SYY.US,D,20140109,000000,28.9367,28.9446,28.6255,28.7589,4373851.8149074,0
+SYY.US,D,20140110,000000,28.831,29.1777,28.5899,29.0997,5458874.0655564,0
+SYY.US,D,20140113,000000,29.0335,29.3634,28.8962,29.0424,6408215.3866135,0
+SYY.US,D,20140114,000000,29.0424,29.3555,28.9752,29.3368,5779857.16573,0
+SYY.US,D,20140115,000000,29.4129,29.567,29.2607,29.4217,6205766.0685723,0
+SYY.US,D,20140116,000000,29.321,29.5442,29.2162,29.5284,3807817.7755214,0
+SYY.US,D,20140117,000000,29.3288,29.5382,29.2162,29.2242,9694142.5496577,0
+SYY.US,D,20140121,000000,29.3713,29.6825,29.1876,29.2607,4545527.7837647,0
+SYY.US,D,20140122,000000,29.398,29.4129,29.0562,29.1441,4175311.1718184,0
+SYY.US,D,20140123,000000,29.0256,29.073,28.671,28.9031,4303628.2833314,0
+SYY.US,D,20140124,000000,28.8073,28.8073,28.3964,28.3964,4819885.1801627,0
+SYY.US,D,20140127,000000,28.5119,28.7282,28.4052,28.4646,4634050.5146251,0
+SYY.US,D,20140128,000000,28.8004,28.8577,28.4804,28.5989,4742134.8425079,0
+SYY.US,D,20140129,000000,28.4971,28.4971,28.0151,28.0546,4471789.3805403,0
+SYY.US,D,20140130,000000,28.3223,28.346,28.0151,28.1356,3763042.64357,0
+SYY.US,D,20140131,000000,27.945,28.1919,27.8165,28.0783,4961423.55427,0
+SYY.US,D,20140203,000000,28.0151,28.0783,27.4076,27.6249,10505089.848952,0
+SYY.US,D,20140204,000000,27.6624,27.7503,27.2732,27.6861,6042887.4023142,0
+SYY.US,D,20140205,000000,27.533,27.8698,27.4323,27.8254,5158538.8116214,0
+SYY.US,D,20140206,000000,27.9292,28.424,27.7583,28.2393,5222677.1204214,0
+SYY.US,D,20140207,000000,28.2452,28.4892,28.1919,28.424,5292975.5657364,0
+SYY.US,D,20140210,000000,28.4052,28.424,28.1988,28.3321,3908657.7423685,0
+SYY.US,D,20140211,000000,28.346,28.5811,28.2393,28.5593,3098414.0248127,0
+SYY.US,D,20140212,000000,28.5119,28.5435,28.1919,28.2957,4400595.0074002,0
+SYY.US,D,20140213,000000,28.177,28.5297,28.0941,28.5119,4110005.6259762,0
+SYY.US,D,20140214,000000,28.4498,28.6354,28.3055,28.5811,2886824.2182596,0
+SYY.US,D,20140218,000000,28.5525,28.8487,28.432,28.752,5056724.9661666,0
+SYY.US,D,20140219,000000,28.752,28.8655,28.6443,28.671,4596884.1889263,0
+SYY.US,D,20140220,000000,28.6562,28.831,28.6562,28.6937,4466328.7763723,0
+SYY.US,D,20140221,000000,28.8073,28.9367,28.7846,28.8487,6046873.0157011,0
+SYY.US,D,20140224,000000,28.9278,29.1076,28.7935,28.7935,6242445.4549673,0
+SYY.US,D,20140225,000000,28.8389,29.0009,28.8152,28.8962,3337345.3214231,0
+SYY.US,D,20140226,000000,28.9584,29.0158,28.8004,28.8231,3661989.0713318,0
+SYY.US,D,20140227,000000,28.7935,28.8804,28.6562,28.7757,2720994.5580917,0
+SYY.US,D,20140228,000000,28.7214,28.9752,28.671,28.831,3893479.6114285,0
+SYY.US,D,20140303,000000,28.6937,28.8883,28.4971,28.8152,2755667.4710976,0
+SYY.US,D,20140304,000000,28.992,29.1353,28.912,29.1353,5230412.4701521,0
+SYY.US,D,20140305,000000,29.073,29.1353,28.7935,28.9752,4033411.3895375,0
+SYY.US,D,20140306,000000,29.0503,29.0997,28.8735,29.0503,4058983.2955968,0
+SYY.US,D,20140307,000000,29.0661,29.0997,28.8883,28.9841,3098004.0239436,0
+SYY.US,D,20140310,000000,29.0009,29.0809,28.9179,28.9673,2619429.7502019,0
+SYY.US,D,20140311,000000,29.0256,29.1353,28.8577,28.9367,3778061.8359015,0
+SYY.US,D,20140312,000000,28.8152,29.0158,28.6354,28.9752,3158148.620574,0
+SYY.US,D,20140313,000000,29.0158,29.0424,28.6067,28.6779,3169233.8292576,0
+SYY.US,D,20140314,000000,28.5811,28.831,28.5811,28.7688,3324812.4553497,0
+SYY.US,D,20140317,000000,28.831,29.0158,28.8073,28.9495,2395589.5226186,0
+SYY.US,D,20140318,000000,28.9179,29.2607,28.8231,29.2093,3096215.2053369,0
+SYY.US,D,20140319,000000,29.2014,29.2607,28.752,28.9367,3618968.338161,0
+SYY.US,D,20140320,000000,28.8883,29.0937,28.7214,29.0158,2708839.2977571,0
+SYY.US,D,20140321,000000,28.9752,29.0335,28.8231,28.8655,5525986.6522663,0
+SYY.US,D,20140324,000000,28.9584,29.0503,28.5347,28.6937,3788293.6353687,0
+SYY.US,D,20140325,000000,28.831,28.9031,28.6512,28.6937,2327080.9082582,0
+SYY.US,D,20140326,000000,28.8152,28.9278,28.6937,28.7026,3313539.9623185,0
+SYY.US,D,20140327,000000,28.7214,28.831,28.3055,28.3894,3276250.1301851,0
+SYY.US,D,20140328,000000,28.4142,28.8004,28.3894,28.8004,2840714.8118749,0
+SYY.US,D,20140331,000000,28.8655,29.0503,28.8073,28.9179,4407673.3433924,0
+SYY.US,D,20140401,000000,28.8735,29.0256,28.6562,28.9031,3836526.9474903,0
+SYY.US,D,20140402,000000,28.8577,29.0088,28.75,28.8379,3933191.9919072,0
+SYY.US,D,20140403,000000,29.0088,29.0878,28.8655,28.9367,2720639.2240052,0
+SYY.US,D,20140404,000000,29.0947,29.2024,28.7579,28.7678,2739924.4500712,0
+SYY.US,D,20140407,000000,28.7678,29.1095,28.7678,28.9367,3476135.1711856,0
+SYY.US,D,20140408,000000,28.9495,29.0167,28.75,28.9179,3009438.7744745,0
+SYY.US,D,20140409,000000,29.0088,29.2113,28.9495,29.1985,2796546.0762707,0
+SYY.US,D,20140410,000000,29.2113,29.4325,28.9278,28.9851,3927247.4854788,0
+SYY.US,D,20140411,000000,28.8883,29.0671,28.4932,28.5169,4035972.6295347,0
+SYY.US,D,20140414,000000,28.6325,28.8478,28.5781,28.8478,2871218.8765375,0
+SYY.US,D,20140415,000000,28.8577,28.993,28.7421,28.8577,2783473.6288066,0
+SYY.US,D,20140416,000000,29.0167,29.0671,28.8962,28.9851,4010019.0683455,0
+SYY.US,D,20140417,000000,29.0009,29.1807,28.9851,29.075,7094369.5571736,0
+SYY.US,D,20140421,000000,29.0947,29.3328,29.0167,29.3328,4166946.1417405,0
+SYY.US,D,20140422,000000,29.4177,29.4503,29.3328,29.3595,3448337.1122592,0
+SYY.US,D,20140423,000000,29.3595,29.4425,29.3249,29.3951,3970239.8729105,0
+SYY.US,D,20140424,000000,29.4089,29.565,29.2578,29.3753,3574908.9361219,0
+SYY.US,D,20140425,000000,29.3832,29.4257,29.0513,29.0829,2678427.3567466,0
+SYY.US,D,20140428,000000,29.2192,29.5037,29.1718,29.4325,2919063.4470943,0
+SYY.US,D,20140429,000000,29.5343,29.6548,29.2419,29.2419,2910029.255104,0
+SYY.US,D,20140430,000000,29.1807,29.4425,29.0088,29.3951,4488034.5260878,0
+SYY.US,D,20140501,000000,29.4257,29.4325,29.1293,29.2113,2930351.1253428,0
+SYY.US,D,20140502,000000,29.2904,29.3496,29.1195,29.2192,3487491.6890864,0
+SYY.US,D,20140505,000000,29.1461,30.1368,28.7421,30.0085,8079504.4602788,0
+SYY.US,D,20140506,000000,29.9215,29.9669,29.4958,29.5126,4453519.5393427,0
+SYY.US,D,20140507,000000,29.5244,29.802,29.478,29.6469,2759812.0230931,0
+SYY.US,D,20140508,000000,29.7111,29.8306,29.4257,29.5412,2435861.7314445,0
+SYY.US,D,20140509,000000,29.5798,29.7665,29.5244,29.7111,2473822.750186,0
+SYY.US,D,20140512,000000,29.7753,29.8544,29.638,29.6805,2877438.7415741,0
+SYY.US,D,20140513,000000,29.7111,29.8544,29.6805,29.7111,2175061.6971188,0
+SYY.US,D,20140514,000000,29.7111,29.7575,29.5244,29.5502,1497744.3107231,0
+SYY.US,D,20140515,000000,29.478,29.5718,29.235,29.3753,2359321.1494406,0
+SYY.US,D,20140516,000000,29.3674,29.5412,29.3052,29.5037,2696360.0861184,0
+SYY.US,D,20140519,000000,29.4681,29.6716,29.4603,29.6044,2346185.9364113,0
+SYY.US,D,20140520,000000,29.7339,29.7339,29.2578,29.4325,2579835.8144188,0
+SYY.US,D,20140521,000000,29.4325,29.4958,29.155,29.4603,2337275.2508558,0
+SYY.US,D,20140522,000000,29.4325,29.4681,29.2824,29.4325,2029214.7706683,0
+SYY.US,D,20140523,000000,29.4425,29.6044,29.3901,29.5244,1269894.173405,0
+SYY.US,D,20140527,000000,29.5896,29.7497,29.5412,29.6637,1999771.6465263,0
+SYY.US,D,20140528,000000,29.6894,29.8099,29.4958,29.5896,2480398.9616571,0
+SYY.US,D,20140529,000000,29.6469,30.0578,29.5896,29.9927,2648970.0597351,0
+SYY.US,D,20140530,000000,29.9215,30.3404,29.8632,30.2851,4238013.9714025,0
+SYY.US,D,20140602,000000,30.2583,30.3908,29.9669,30.375,3633323.4303194,0
+SYY.US,D,20140603,000000,30.2505,30.2851,30.0578,30.0658,3180922.397245,0
+SYY.US,D,20140604,000000,30.0361,30.1458,29.9373,30.0272,2215283.2885533,0
+SYY.US,D,20140605,000000,30.0984,30.3502,29.9304,30.2929,2569432.9281692,0
+SYY.US,D,20140606,000000,30.2989,30.4609,30.2505,30.4026,1994713.9567926,0
+SYY.US,D,20140609,000000,30.4609,30.5972,30.366,30.4282,2386694.0222804,0
+SYY.US,D,20140610,000000,30.3976,30.5665,30.2929,30.5261,2921385.7730048,0
+SYY.US,D,20140611,000000,30.4955,30.5181,30.3325,30.4026,2207130.8515187,0
+SYY.US,D,20140612,000000,30.3137,30.4441,30.2851,30.3908,2683289.6633501,0
+SYY.US,D,20140613,000000,30.3592,30.375,29.5037,29.802,9744748.805081,0
+SYY.US,D,20140616,000000,29.6637,29.7753,29.5896,29.7665,4776042.420558,0
+SYY.US,D,20140617,000000,29.7249,29.8712,29.638,29.7753,3630567.8195398,0
+SYY.US,D,20140618,000000,29.7921,30.043,29.6963,30.0361,3805743.474828,0
+SYY.US,D,20140619,000000,30.1052,30.1714,29.9057,30.0499,3174415.0254259,0
+SYY.US,D,20140620,000000,30.0499,30.1368,30.0025,30.0173,3343616.8161989,0
+SYY.US,D,20140623,000000,30.0746,30.4096,30.0499,30.2989,4047085.1716097,0
+SYY.US,D,20140624,000000,30.2505,30.5261,30.1714,30.4955,4042295.7540497,0
+SYY.US,D,20140625,000000,30.5113,30.5261,30.1714,30.2209,3587192.7646303,0
+SYY.US,D,20140626,000000,30.1714,30.3502,29.9837,30.3404,2452450.0629048,0
+SYY.US,D,20140627,000000,30.2751,30.5665,30.2751,30.5429,3038545.7991386,0
+SYY.US,D,20140630,000000,30.4865,30.6554,30.0904,30.2209,5869580.5411109,0
+SYY.US,D,20140701,000000,29.8306,30.1714,29.7497,29.9749,3627584.4304996,0
+SYY.US,D,20140702,000000,30.0272,30.1546,29.9136,29.9837,1940704.1879817,0
+SYY.US,D,20140703,000000,30.0085,30.1873,29.9453,30.0499,1975377.1009875,0
+SYY.US,D,20140707,000000,29.9749,30.0904,29.7832,29.9057,2439777.4928316,0
+SYY.US,D,20140708,000000,29.889,29.9453,29.6291,29.6548,2960777.2392229,0
+SYY.US,D,20140709,000000,29.7249,29.9521,29.6805,29.9521,3547599.841195,0
+SYY.US,D,20140710,000000,29.6963,29.9837,29.6548,29.8188,4137697.3883809,0
+SYY.US,D,20140711,000000,29.7753,29.881,29.6202,29.8306,1395623.7238773,0
+SYY.US,D,20140714,000000,29.9057,30.0085,29.6716,29.7249,2590958.4799719,0
+SYY.US,D,20140715,000000,29.7497,29.9749,29.7339,29.7417,3487848.0355207,0
+SYY.US,D,20140716,000000,29.8544,29.9215,29.638,29.9215,2555117.317576,0
+SYY.US,D,20140717,000000,29.7753,29.7753,29.4019,29.4019,2817451.0588567,0
+SYY.US,D,20140718,000000,29.4958,29.7575,29.4503,29.6548,3197858.976357,0
+SYY.US,D,20140721,000000,29.6291,29.7033,29.5244,29.6124,2118960.4177014,0
+SYY.US,D,20140722,000000,29.6202,29.8464,29.6044,29.8188,1741198.7774155,0
+SYY.US,D,20140723,000000,29.7832,29.9136,29.6963,29.8632,2333630.7986858,0
+SYY.US,D,20140724,000000,29.8544,30.0578,29.6963,29.7832,1941685.153024,0
+SYY.US,D,20140725,000000,29.6805,29.7417,29.557,29.6548,1996902.6527902,0
+SYY.US,D,20140728,000000,29.6291,29.6963,29.3901,29.5502,2487977.3974749,0
+SYY.US,D,20140729,000000,29.6044,29.8188,29.5244,29.5244,1968062.887952,0
+SYY.US,D,20140730,000000,29.5244,29.7575,29.1017,29.2419,3530178.3474748,0
+SYY.US,D,20140731,000000,29.1195,29.2261,28.8004,28.8004,3502255.769766,0
+SYY.US,D,20140801,000000,28.7095,28.9851,28.6552,28.8735,3095654.3646419,0
+SYY.US,D,20140804,000000,28.8883,29.0829,28.7016,29.0513,2412551.4104263,0
+SYY.US,D,20140805,000000,29.0088,29.0878,28.6483,28.6759,2776992.578031,0
+SYY.US,D,20140806,000000,28.7016,29.0671,28.7016,29.0266,4589083.0365869,0
+SYY.US,D,20140807,000000,29.1461,29.3496,28.7925,29.2736,5586181.8662878,0
+SYY.US,D,20140808,000000,29.2646,29.4089,29.0878,29.2646,5577582.9838625,0
+SYY.US,D,20140811,000000,29.1461,30.375,29.075,30.2129,6155259.0232357,0
+SYY.US,D,20140812,000000,30.1546,30.2435,29.7575,30.1368,3815128.9515135,0
+SYY.US,D,20140813,000000,30.2041,30.4688,30.1368,30.4609,3757103.1988808,0
+SYY.US,D,20140814,000000,30.5665,30.614,30.3502,30.3818,2694895.2188157,0
+SYY.US,D,20140815,000000,30.4688,30.5339,30.0578,30.2209,2684037.7883927,0
+SYY.US,D,20140818,000000,30.2989,30.3818,30.13,30.3404,3496441.8562071,0
+SYY.US,D,20140819,000000,30.4096,30.4777,30.2989,30.3976,2613045.8848175,0
+SYY.US,D,20140820,000000,30.3226,30.4441,30.1368,30.3137,2511315.0518844,0
+SYY.US,D,20140821,000000,30.366,30.4609,30.2583,30.3908,2177866.9129417,0
+SYY.US,D,20140822,000000,30.4282,30.4955,30.2209,30.3325,1413979.61464,0
+SYY.US,D,20140825,000000,30.4609,30.5429,30.3404,30.4865,1375263.3844212,0
+SYY.US,D,20140826,000000,30.5033,30.5893,30.3976,30.4777,3186075.2476741,0
+SYY.US,D,20140827,000000,30.5587,30.6554,30.4441,30.4688,2067284.1106269,0
+SYY.US,D,20140828,000000,30.4096,30.5261,30.3404,30.4955,2094836.1690319,0
+SYY.US,D,20140829,000000,30.5181,30.5587,30.3592,30.5261,3509337.1428018,0
+SYY.US,D,20140902,000000,30.5113,30.8411,30.5113,30.8263,4749631.2781519,0
+SYY.US,D,20140903,000000,30.9054,31.1642,30.7918,31.0743,2549324.6633214,0
+SYY.US,D,20140904,000000,31.0674,31.3262,31.0091,31.1731,3932276.8294734,0
+SYY.US,D,20140905,000000,31.1395,31.1879,30.9923,31.1731,3323337.4645687,0
+SYY.US,D,20140908,000000,31.18,31.3509,31.0951,31.265,2685755.7426516,0
+SYY.US,D,20140909,000000,31.265,31.3262,30.8411,30.8896,4705045.4552437,0
+SYY.US,D,20140910,000000,31.0457,31.1494,30.6644,30.8728,3478980.8809217,0
+SYY.US,D,20140911,000000,30.8649,30.8985,30.7296,30.8827,2147976.3310612,0
+SYY.US,D,20140912,000000,30.8649,30.8728,30.4194,30.5181,2561371.6024388,0
+SYY.US,D,20140915,000000,30.6298,30.6554,30.4282,30.4955,2820819.1400704,0
+SYY.US,D,20140916,000000,30.366,30.8333,30.3404,30.7918,4463474.9678537,0
+SYY.US,D,20140917,000000,30.8017,30.8263,30.5429,30.6644,3811636.3515173,0
+SYY.US,D,20140918,000000,30.7296,30.7493,30.5804,30.6644,4985984.1248521,0
+SYY.US,D,20140919,000000,30.8105,30.855,30.5804,30.6387,6973725.0298262,0
+SYY.US,D,20140922,000000,30.6466,30.6644,30.2751,30.3058,5019321.7510768,0
+SYY.US,D,20140923,000000,30.2209,30.2209,29.6469,29.6548,6846614.6369206,0
+SYY.US,D,20140924,000000,29.6716,30.7335,29.6716,30.6644,10343081.801824,0
+SYY.US,D,20140925,000000,30.4777,30.6554,30.0658,30.2297,5153134.8989316,0
+SYY.US,D,20140926,000000,30.2209,30.366,30.0904,30.2851,3237457.9738793,0
+SYY.US,D,20140929,000000,30.123,30.6722,30.0746,30.614,4243613.2672226,0
+SYY.US,D,20140930,000000,30.696,30.7414,30.5261,30.6229,3982619.8744622,0
+SYY.US,D,20141001,000000,30.3295,30.5804,30.0539,30.0786,5279321.0182729,0
+SYY.US,D,20141002,000000,30.1349,30.3888,30.1004,30.2337,3049438.6617354,0
+SYY.US,D,20141003,000000,30.373,30.7296,30.3562,30.6554,4501249.7145952,0
+SYY.US,D,20141006,000000,30.8421,30.857,30.4767,30.5587,2515098.1957064,0
+SYY.US,D,20141007,000000,30.4589,30.614,30.126,30.1349,3319000.5664865,0
+SYY.US,D,20141008,000000,30.2337,30.6802,30.0934,30.6298,3998218.1297497,0
+SYY.US,D,20141009,000000,30.5972,30.8037,30.21,30.21,2917160.2331832,0
+SYY.US,D,20141010,000000,30.2564,30.5735,30.1102,30.1182,3483464.5694385,0
+SYY.US,D,20141013,000000,29.9877,30.1004,29.6044,29.6301,3528338.9114767,0
+SYY.US,D,20141014,000000,29.6479,29.9324,29.4869,29.8277,5183733.1119418,0
+SYY.US,D,20141015,000000,29.6479,29.9551,29.1253,29.7595,4695322.8667326,0
+SYY.US,D,20141016,000000,29.4247,29.7201,29.2478,29.4503,4638433.9807073,0
+SYY.US,D,20141017,000000,29.7516,29.7842,29.4415,29.6815,6109374.3580682,0
+SYY.US,D,20141020,000000,29.6815,30.1102,29.6044,30.0786,5999146.8898399,0
+SYY.US,D,20141021,000000,30.1754,30.5893,30.0045,30.5893,4496303.3831224,0
+SYY.US,D,20141022,000000,30.7138,30.9478,30.6061,30.614,3823639.7596781,0
+SYY.US,D,20141023,000000,30.7345,30.9706,30.6229,30.8421,3384405.3224156,0
+SYY.US,D,20141024,000000,30.8205,30.94,30.5972,30.931,2642211.6256555,0
+SYY.US,D,20141027,000000,30.931,31.1257,30.8115,31.0931,4241054.051921,0
+SYY.US,D,20141028,000000,31.1345,31.1345,30.9084,31.0635,2930204.3349083,0
+SYY.US,D,20141029,000000,31.0763,31.3479,30.8421,31.0703,3350256.805583,0
+SYY.US,D,20141030,000000,30.94,31.4605,30.94,31.3637,2251956.6008614,0
+SYY.US,D,20141031,000000,31.6947,31.7292,31.2344,31.3391,5186459.3646346,0
+SYY.US,D,20141103,000000,31.0841,31.0841,30.29,30.4856,6588547.9417222,0
+SYY.US,D,20141104,000000,30.3966,30.4767,30.2564,30.3808,3475303.0212734,0
+SYY.US,D,20141105,000000,30.5339,30.8481,30.451,30.7503,3669353.9017586,0
+SYY.US,D,20141106,000000,30.8037,31.0931,30.776,30.8925,3796572.6158815,0
+SYY.US,D,20141107,000000,30.7414,31.0763,30.7058,31.013,3018430.447856,0
+SYY.US,D,20141110,000000,30.9133,31.4437,30.857,31.4259,3201909.3800048,0
+SYY.US,D,20141111,000000,31.2966,31.5662,31.1257,31.3242,3677470.9066194,0
+SYY.US,D,20141112,000000,31.2708,31.8181,31.0841,31.665,4484050.9373966,0
+SYY.US,D,20141113,000000,31.5741,31.7292,31.3785,31.501,2179061.4833752,0
+SYY.US,D,20141114,000000,31.3391,31.5741,31.3143,31.3707,1784382.498586,0
+SYY.US,D,20141117,000000,31.3479,31.7865,31.2886,31.6215,3236667.330228,0
+SYY.US,D,20141118,000000,31.6719,31.8902,31.5406,31.825,2963084.379916,0
+SYY.US,D,20141119,000000,31.7954,31.9001,31.7203,31.833,2036567.4529212,0
+SYY.US,D,20141120,000000,31.6561,31.8902,31.5406,31.8042,2466654.3152372,0
+SYY.US,D,20141121,000000,32.2488,32.5273,32.1589,32.2794,4777324.0529045,0
+SYY.US,D,20141124,000000,32.3238,32.4927,32.0788,32.1589,3173800.5302961,0
+SYY.US,D,20141125,000000,32.15,32.2577,31.989,32.0878,2429353.3472777,0
+SYY.US,D,20141126,000000,32.1411,32.5105,32.0957,32.4681,2190813.8292756,0
+SYY.US,D,20141128,000000,32.5185,33.0143,32.4098,32.7377,2303016.3881104,0
+SYY.US,D,20141201,000000,32.5273,32.8504,32.4444,32.721,3510174.354453,0
+SYY.US,D,20141202,000000,32.6884,32.7131,32.3881,32.5105,4269863.4463245,0
+SYY.US,D,20141203,000000,32.4681,32.5431,32.3396,32.4927,3164478.8315236,0
+SYY.US,D,20141204,000000,32.5185,32.6064,32.3238,32.396,3102376.3541997,0
+SYY.US,D,20141205,000000,32.4592,32.5185,32.2794,32.4681,2064301.7339345,0
+SYY.US,D,20141208,000000,32.4849,32.721,32.4177,32.5353,2309170.4505385,0
+SYY.US,D,20141209,000000,32.3328,32.5185,32.0354,32.5007,2615874.3846405,0
+SYY.US,D,20141210,000000,32.4849,32.5738,32.0038,32.0453,2345928.8000638,0
+SYY.US,D,20141211,000000,32.2004,32.9146,32.0878,32.63,5319388.7328381,0
+SYY.US,D,20141212,000000,32.3703,32.6884,31.9663,31.9811,3771223.4263437,0
+SYY.US,D,20141215,000000,32.2261,32.3881,31.8418,32.2004,5610613.8686962,0
+SYY.US,D,20141216,000000,32.1125,32.7783,32.0788,32.3051,6684639.9972702,0
+SYY.US,D,20141217,000000,32.3554,32.7447,32.1589,32.6212,5212294.4811283,0
+SYY.US,D,20141218,000000,32.9146,33.126,32.7615,33.126,5808411.4484816,0
+SYY.US,D,20141219,000000,33.2366,33.4678,32.9086,32.9086,8346450.45825,0
+SYY.US,D,20141222,000000,32.9966,33.286,32.9709,33.2653,3446380.2439135,0
+SYY.US,D,20141223,000000,33.3383,33.4608,33.0637,33.0953,3623764.8421558,0
+SYY.US,D,20141224,000000,33.126,33.2435,32.963,33.0055,1636334.727964,0
+SYY.US,D,20141226,000000,33.0795,33.0953,32.9146,33.0055,1669549.8601019,0
+SYY.US,D,20141229,000000,32.9877,33.126,32.9018,33.0795,3308342.568585,0
+SYY.US,D,20141230,000000,33.1674,33.2969,32.962,32.9788,2415269.5643364,0
+SYY.US,D,20141231,000000,32.8484,33.1418,32.5057,32.5145,2997409.0452701,0
+SYY.US,D,20150102,000000,32.6627,32.8662,32.5057,32.644,3125707.9345222,0
+SYY.US,D,20150105,000000,32.4207,32.5392,32.1836,32.3258,3768841.3719116,0
+SYY.US,D,20150106,000000,32.4899,32.6706,32.0038,32.152,3717923.313358,0
+SYY.US,D,20150107,000000,32.391,33.1181,32.3574,33.0953,4660133.6563359,0
+SYY.US,D,20150108,000000,33.1764,33.7088,33.1764,33.694,10286131.16258,0
+SYY.US,D,20150109,000000,33.5033,33.9557,33.4638,33.7928,5365798.8065269,0
+SYY.US,D,20150112,000000,33.7928,33.8995,33.3917,33.4786,3226817.1858909,0
+SYY.US,D,20150113,000000,33.6347,33.9221,33.1121,33.3828,3799470.9677044,0
+SYY.US,D,20150114,000000,33.1764,33.2603,32.7832,32.9877,5832818.1421943,0
+SYY.US,D,20150115,000000,33.1121,33.2603,32.9136,32.9788,4086877.5275665,0
+SYY.US,D,20150116,000000,32.8908,33.2119,32.7427,32.7832,7878800.4298878,0
+SYY.US,D,20150120,000000,32.9788,33.0459,32.2893,32.4078,8283516.8433618,0
+SYY.US,D,20150121,000000,32.3574,33.0953,32.317,33.0045,6744449.5067705,0
+SYY.US,D,20150122,000000,33.2287,33.5122,32.9877,33.3305,5139975.3895545,0
+SYY.US,D,20150123,000000,33.3749,33.7828,33.2366,33.5705,4268898.6788473,0
+SYY.US,D,20150126,000000,33.5033,33.6416,33.3492,33.53,3108225.6999326,0
+SYY.US,D,20150127,000000,33.2366,33.4856,33.0133,33.3403,3625327.9071976,0
+SYY.US,D,20150128,000000,33.4856,33.6594,32.7753,32.8484,3648861.9570851,0
+SYY.US,D,20150129,000000,32.7101,32.8662,32.4809,32.6844,5680462.8315769,0
+SYY.US,D,20150130,000000,32.4899,32.6114,32.064,32.0888,6252538.5627824,0
+SYY.US,D,20150202,000000,32.2281,32.4078,31.1464,31.4812,11595248.752465,0
+SYY.US,D,20150203,000000,31.7272,32.4721,31.6927,32.391,9102885.864212,0
+SYY.US,D,20150204,000000,32.4207,32.9699,32.3574,32.6528,5772459.9401728,0
+SYY.US,D,20150205,000000,32.6933,32.9462,32.5768,32.6627,4634471.6513203,0
+SYY.US,D,20150206,000000,32.5698,33.0213,32.5224,32.9699,6160276.2190564,0
+SYY.US,D,20150209,000000,33.0459,33.1576,32.7585,32.8484,5276059.2335808,0
+SYY.US,D,20150210,000000,32.9551,33.1121,32.5619,32.6034,6103503.753031,0
+SYY.US,D,20150211,000000,32.6114,32.7348,31.6779,31.8813,14289991.106759,0
+SYY.US,D,20150212,000000,31.8893,32.5856,31.8813,32.4899,8156474.2777605,0
+SYY.US,D,20150213,000000,32.3832,32.4721,32.2607,32.391,3185191.4680229,0
+SYY.US,D,20150217,000000,32.2419,32.4809,32.0186,32.4118,3470474.1221483,0
+SYY.US,D,20150218,000000,32.4483,32.875,32.3574,32.6933,6563493.3454016,0
+SYY.US,D,20150219,000000,32.6192,32.644,31.5296,31.5889,11944164.553825,0
+SYY.US,D,20150220,000000,31.5138,32.5224,31.4655,32.4899,15016520.745623,0
+SYY.US,D,20150223,000000,32.5224,32.6262,32.3574,32.4385,5594022.5001924,0
+SYY.US,D,20150224,000000,32.3426,32.4621,32.152,32.391,3892709.2147337,0
+SYY.US,D,20150225,000000,32.5392,32.5856,32.2211,32.3358,2591671.1728407,0
+SYY.US,D,20150226,000000,32.3358,32.3832,32.0266,32.064,5392590.5917153,0
+SYY.US,D,20150227,000000,32.0798,32.3071,31.9169,31.9397,5180062.3387284,0
+SYY.US,D,20150302,000000,31.9397,32.0186,31.751,31.9239,5976475.3602993,0
+SYY.US,D,20150303,000000,31.8408,31.8655,31.6531,31.8655,4602416.6697899,0
+SYY.US,D,20150304,000000,31.833,31.9752,31.6107,31.7944,6241253.9215772,0
+SYY.US,D,20150305,000000,32.1125,32.1767,31.8478,32.0463,6174236.495563,0
+SYY.US,D,20150306,000000,31.7944,31.8566,31.5455,31.6621,5002452.9992689,0
+SYY.US,D,20150309,000000,31.6621,31.9811,31.6463,31.8991,4772466.8080402,0
+SYY.US,D,20150310,000000,31.751,31.751,31.4487,31.498,4281733.2245726,0
+SYY.US,D,20150311,000000,31.4812,31.5455,31.3005,31.4576,3697852.5053798,0
+SYY.US,D,20150312,000000,31.506,31.7846,31.506,31.7846,3768775.5693029,0
+SYY.US,D,20150313,000000,31.6699,31.7005,31.3835,31.5801,3502533.15307,0
+SYY.US,D,20150316,000000,31.6927,31.7351,31.5296,31.7085,3663060.1353306,0
+SYY.US,D,20150317,000000,31.5455,31.7005,31.4744,31.5712,2497626.0845949,0
+SYY.US,D,20150318,000000,31.5228,31.7272,31.1365,31.5801,5624418.2436377,0
+SYY.US,D,20150319,000000,31.506,31.506,31.1365,31.2916,3768163.0988688,0
+SYY.US,D,20150320,000000,31.3835,31.742,31.3835,31.6373,5793735.4420627,0
+SYY.US,D,20150323,000000,31.6373,31.8655,31.6107,31.6699,3376796.5161629,0
+SYY.US,D,20150324,000000,31.6699,31.8408,31.3272,31.3272,3601657.1903538,0
+SYY.US,D,20150325,000000,31.4576,31.6107,31.1187,31.1277,4188832.0893689,0
+SYY.US,D,20150326,000000,31.1277,31.1859,30.9716,31.0318,3613499.6352105,0
+SYY.US,D,20150327,000000,31.0239,31.3755,31.0239,31.257,4594605.3939722,0
+SYY.US,D,20150330,000000,31.2827,31.4072,31.1553,31.342,3491060.2151694,0
+SYY.US,D,20150331,000000,31.3005,31.3578,31.1345,31.1533,3769720.0898236,0
+SYY.US,D,20150401,000000,30.9696,31.0042,30.6308,30.9854,4505406.4147646,0
+SYY.US,D,20150402,000000,30.9943,31.4003,30.9696,31.0753,3618111.8919011,0
+SYY.US,D,20150406,000000,31.0042,31.342,30.9765,31.2354,4741463.6558999,0
+SYY.US,D,20150407,000000,31.257,31.5731,31.2412,31.3519,3445002.4385237,0
+SYY.US,D,20150408,000000,31.3519,31.5978,31.3341,31.499,3418507.2712481,0
+SYY.US,D,20150409,000000,31.4586,31.6057,31.4072,31.5148,2653276.5873825,0
+SYY.US,D,20150410,000000,31.4072,31.6305,31.4072,31.5148,3098036.419074,0
+SYY.US,D,20150413,000000,31.4664,31.5148,31.021,31.0535,4885470.1340045,0
+SYY.US,D,20150414,000000,31.0693,31.2354,30.9854,31.2106,2438677.0707458,0
+SYY.US,D,20150415,000000,31.2195,31.3755,31.0693,31.0931,2038746.0254405,0
+SYY.US,D,20150416,000000,30.9616,31.0841,30.689,30.8155,3406579.7891741,0
+SYY.US,D,20150417,000000,30.615,30.8975,30.5577,30.8234,4382717.9571587,0
+SYY.US,D,20150420,000000,30.937,31.2412,30.7799,30.7977,3466771.9661522,0
+SYY.US,D,20150421,000000,30.8234,31.1257,30.7799,31.0476,2850352.3631688,0
+SYY.US,D,20150422,000000,31.0635,31.1533,30.8155,31.0693,4818170.2629471,0
+SYY.US,D,20150423,000000,31.021,31.4586,30.9696,31.3341,4070723.4933232,0
+SYY.US,D,20150424,000000,31.3341,31.4299,31.1622,31.3183,3542878.2509393,0
+SYY.US,D,20150427,000000,31.3183,31.4822,31.1533,31.1849,3409788.9317793,0
+SYY.US,D,20150428,000000,31.1533,31.3005,30.9765,31.1445,2025646.2445851,0
+SYY.US,D,20150429,000000,31.0387,31.1257,30.8619,30.9044,2886684.5142598,0
+SYY.US,D,20150430,000000,30.8619,30.9281,30.4144,30.5735,5202072.8051393,0
+SYY.US,D,20150501,000000,30.6476,30.7444,30.4244,30.6822,4757570.1097954,0
+SYY.US,D,20150504,000000,30.3858,30.9182,30.2209,30.2771,6552757.3967176,0
+SYY.US,D,20150505,000000,30.1349,30.1527,29.7398,29.8258,9744780.1878636,0
+SYY.US,D,20150506,000000,29.8544,29.9215,29.5906,29.7003,6995270.8285854,0
+SYY.US,D,20150507,000000,29.7003,30.1863,29.6054,30.0302,4250573.1585194,0
+SYY.US,D,20150508,000000,30.2505,30.3077,30.1428,30.2287,3225813.9491962,0
+SYY.US,D,20150511,000000,30.1527,30.3077,30.0302,30.126,2637793.7397472,0
+SYY.US,D,20150512,000000,30.0203,30.3009,29.9779,30.2287,2943173.5228942,0
+SYY.US,D,20150513,000000,30.2367,30.5014,30.2287,30.4244,3862290.1872884,0
+SYY.US,D,20150514,000000,30.5497,30.9449,30.4836,30.9044,4668792.2672831,0
+SYY.US,D,20150515,000000,30.8708,30.9449,30.7602,30.7701,3804416.2868295,0
+SYY.US,D,20150518,000000,30.7799,31.0299,30.6822,30.9538,3196750.4554886,0
+SYY.US,D,20150519,000000,31.5248,31.7697,31.3341,31.6215,8417615.4733032,0
+SYY.US,D,20150520,000000,31.6305,31.665,31.3183,31.4299,3469488.0953667,0
+SYY.US,D,20150521,000000,31.3913,31.5731,31.2027,31.4586,2740380.0065925,0
+SYY.US,D,20150522,000000,31.3657,31.4003,31.0989,31.0989,2404280.5286962,0
+SYY.US,D,20150526,000000,31.0299,31.1445,30.8708,30.9449,3177038.0186405,0
+SYY.US,D,20150527,000000,30.9449,31.0535,30.8066,31.0042,1950093.7140584,0
+SYY.US,D,20150528,000000,30.937,31.021,30.7256,30.7533,2804956.6620006,0
+SYY.US,D,20150529,000000,30.7444,30.8066,30.6308,30.6822,5869545.108937,0
+SYY.US,D,20150601,000000,30.7256,30.8975,30.6071,30.7365,4975666.2758197,0
+SYY.US,D,20150602,000000,30.7315,30.8886,30.5804,30.7977,3888169.8470864,0
+SYY.US,D,20150603,000000,30.9182,31.0476,30.6822,31.021,4646264.4911336,0
+SYY.US,D,20150604,000000,31.021,31.0535,30.8392,30.9765,8068164.1399433,0
+SYY.US,D,20150605,000000,30.9113,30.9281,30.5656,30.6239,6160100.0705349,0
+SYY.US,D,20150608,000000,30.5893,30.7078,30.5497,30.5982,3329730.4410835,0
+SYY.US,D,20150609,000000,31.0476,31.0476,30.615,30.6308,3778367.5649447,0
+SYY.US,D,20150610,000000,30.7365,30.9113,30.699,30.7365,4608329.7934356,0
+SYY.US,D,20150611,000000,30.7533,30.9281,30.6476,30.6564,7644931.8847502,0
+SYY.US,D,20150612,000000,30.6308,30.7078,30.4836,30.4836,6918409.3323209,0
+SYY.US,D,20150615,000000,30.3077,30.615,30.2861,30.5577,4225506.4140248,0
+SYY.US,D,20150616,000000,30.5577,30.7879,30.5577,30.7533,2665288.094326,0
+SYY.US,D,20150617,000000,30.7533,30.8531,30.5497,30.8066,4534839.4154284,0
+SYY.US,D,20150618,000000,30.8975,31.1257,30.8451,30.8807,3666068.8330665,0
+SYY.US,D,20150619,000000,30.7879,31.021,30.7701,30.8619,4820549.2803359,0
+SYY.US,D,20150622,000000,30.9616,31.0931,30.9044,31.0476,2472711.1922742,0
+SYY.US,D,20150623,000000,31.0387,31.0535,30.9182,31.0387,2380594.6266349,0
+SYY.US,D,20150624,000000,30.7256,32.2004,30.6564,31.9949,18674691.240959,0
+SYY.US,D,20150625,000000,31.9545,31.9623,31.424,31.6215,11055261.410268,0
+SYY.US,D,20150626,000000,31.5474,31.7312,31.4586,31.6799,12779230.027703,0
+SYY.US,D,20150629,000000,31.7223,31.7223,30.8975,30.9943,14496660.902883,0
+SYY.US,D,20150630,000000,30.8047,31.021,29.9403,30.048,20190061.539663,0
+SYY.US,D,20150701,000000,29.88,30.1023,29.7704,29.9541,13821158.656138,0
+SYY.US,D,20150702,000000,29.9631,30.0391,29.7447,29.8958,6524304.3487485,0
+SYY.US,D,20150706,000000,29.7131,29.8958,29.5472,29.6973,10081657.148889,0
+SYY.US,D,20150707,000000,29.6973,30.0806,29.5076,29.9867,5245200.8471795,0
+SYY.US,D,20150708,000000,29.8376,30.1448,29.7131,30.0045,6144391.4693345,0
+SYY.US,D,20150709,000000,30.3028,30.3562,29.9631,29.9631,5500876.3768152,0
+SYY.US,D,20150710,000000,30.1794,30.2307,29.9689,30.0045,3029181.5817574,0
+SYY.US,D,20150713,000000,30.128,30.2307,30.0213,30.0638,3574775.306209,0
+SYY.US,D,20150714,000000,30.0559,30.1546,29.9689,30.1023,3164832.1409146,0
+SYY.US,D,20150715,000000,30.1122,30.2218,29.9403,29.9867,2865994.1494127,0
+SYY.US,D,20150716,000000,30.0559,30.1448,29.9482,30.0806,2658884.9943331,0
+SYY.US,D,20150717,000000,30.0391,30.2623,29.9304,30.2535,4284136.5383091,0
+SYY.US,D,20150720,000000,30.2307,30.2307,29.9867,30.1873,3411617.2319512,0
+SYY.US,D,20150721,000000,30.1724,30.3097,30.0806,30.2129,5155330.681364,0
+SYY.US,D,20150722,000000,30.205,30.3028,30.0806,30.1448,4033982.3537108,0
+SYY.US,D,20150723,000000,30.128,30.2367,30.0213,30.0806,4168910.0965211,0
+SYY.US,D,20150724,000000,30.0806,30.0806,29.8702,29.9631,3675102.0127089,0
+SYY.US,D,20150727,000000,29.8702,29.8702,29.5866,29.7783,5024130.4032454,0
+SYY.US,D,20150728,000000,29.8296,30.0045,29.6479,29.9779,4716307.8247967,0
+SYY.US,D,20150729,000000,30.0213,30.2445,29.9541,30.1724,3295367.3065122,0
+SYY.US,D,20150730,000000,30.048,30.0638,29.8958,30.0115,3811587.7588217,0
+SYY.US,D,20150731,000000,30.1546,30.3818,30.0806,30.2218,3723520.5844824,0
+SYY.US,D,20150803,000000,29.9779,30.2623,29.8702,30.1873,2960528.2016579,0
+SYY.US,D,20150804,000000,30.1961,30.3562,29.9631,30.3384,10437419.458591,0
+SYY.US,D,20150805,000000,30.4885,30.6792,30.4184,30.5942,7525978.9906184,0
+SYY.US,D,20150806,000000,30.4619,30.4698,29.9403,30.1724,14160143.325334,0
+SYY.US,D,20150807,000000,29.7625,30.7424,29.7378,30.7345,13504327.194394,0
+SYY.US,D,20150810,000000,30.9538,31.587,30.7226,31.2847,17116590.75291,0
+SYY.US,D,20150811,000000,31.1454,31.7282,31.1089,31.6028,11789300.645298,0
+SYY.US,D,20150812,000000,31.511,32.2695,31.3371,32.151,12206120.689367,0
+SYY.US,D,20150813,000000,32.2023,32.2824,31.827,32.0612,9362089.4260178,0
+SYY.US,D,20150814,000000,32.0612,34.8496,31.9781,34.4397,36174542.70754,0
+SYY.US,D,20150817,000000,33.9676,34.4299,33.8737,34.2491,13357387.94464,0
+SYY.US,D,20150818,000000,34.2412,34.4061,34.1424,34.2491,8055835.7681305,0
+SYY.US,D,20150819,000000,34.2076,34.2491,33.8639,34.0901,8359330.5596274,0
+SYY.US,D,20150820,000000,33.9162,34.1424,33.7246,33.7492,7635196.1357173,0
+SYY.US,D,20150821,000000,33.693,33.8559,33.0173,33.0429,9482718.7681479,0
+SYY.US,D,20150824,000000,32.2429,33.1487,31.7282,32.6775,16257619.697494,0
+SYY.US,D,20150825,000000,33.2761,33.451,32.4927,32.4927,11487274.770495,0
+SYY.US,D,20150826,000000,33.124,33.3235,32.559,33.2524,10428044.105383,0
+SYY.US,D,20150827,000000,33.4578,33.7334,32.965,33.5438,6590024.9571989,0
+SYY.US,D,20150828,000000,33.4984,33.6406,33.0765,33.2188,6421578.3779034,0
+SYY.US,D,20150831,000000,33.2287,33.2821,32.9422,33.1832,9100887.4896056,0
+SYY.US,D,20150901,000000,32.7506,32.7841,32.3456,32.5283,11199039.097765,0
+SYY.US,D,20150902,000000,32.7595,33.1023,32.5926,33.1023,5559390.0810996,0
+SYY.US,D,20150903,000000,33.0341,33.3937,33.0341,33.2188,6173348.6665205,0
+SYY.US,D,20150904,000000,32.9274,33.0765,32.7259,32.9344,5815907.8841257,0
+SYY.US,D,20150908,000000,33.4322,33.4322,33.1023,33.3502,7264654.5601192,0
+SYY.US,D,20150909,000000,33.5162,33.5527,32.9028,32.959,4707537.8555889,0
+SYY.US,D,20150910,000000,32.8928,33.0697,32.643,32.7683,9475764.9509381,0
+SYY.US,D,20150911,000000,32.8504,33.2672,32.6024,33.2524,6049234.8231769,0
+SYY.US,D,20150914,000000,33.1487,33.2366,32.877,33.1922,4851591.9140413,0
+SYY.US,D,20150915,000000,33.2672,33.3167,32.4849,32.8435,10484032.001844,0
+SYY.US,D,20150916,000000,32.886,32.9502,32.5441,32.9028,9410147.6019657,0
+SYY.US,D,20150917,000000,32.959,33.1754,32.6617,32.886,7401139.2938842,0
+SYY.US,D,20150918,000000,32.7506,33.0697,32.4434,32.8602,15147597.517307,0
+SYY.US,D,20150921,000000,32.886,33.2435,32.801,33.1654,5918273.459145,0
+SYY.US,D,20150922,000000,32.8928,32.9837,32.6617,32.7506,6169504.781829,0
+SYY.US,D,20150923,000000,32.8237,32.8692,32.6182,32.8336,5516583.9656677,0
+SYY.US,D,20150924,000000,32.7259,33.1309,32.633,33.0519,9063368.8668636,0
+SYY.US,D,20150925,000000,33.202,33.4578,32.801,33.0697,9096802.6661317,0
+SYY.US,D,20150928,000000,32.9916,33.1556,32.2211,32.2281,7825195.6002069,0
+SYY.US,D,20150929,000000,32.3604,32.5738,32.2281,32.4039,6103663.7039873,0
+SYY.US,D,20150930,000000,32.7377,32.9076,32.4859,32.6864,5855023.9917353,0
+SYY.US,D,20151001,000000,32.4769,32.6262,32.2191,32.3851,5972931.130564,0
+SYY.US,D,20151002,000000,32.1737,33.0579,32.1579,33.0479,5734728.7243876,0
+SYY.US,D,20151005,000000,33.2168,33.7434,33.1072,33.7266,9463921.4937335,0
+SYY.US,D,20151006,000000,33.6683,33.768,33.3848,33.6179,7876919.487629,0
+SYY.US,D,20151007,000000,33.6683,34.018,33.5764,34.018,5812381.8766512,0
+SYY.US,D,20151008,000000,33.9794,34.3578,33.7858,34.3498,5547786.5503296,0
+SYY.US,D,20151009,000000,34.3913,34.4477,34.1631,34.3311,5463612.8657252,0
+SYY.US,D,20151012,000000,34.3311,34.5889,34.2788,34.5889,3392184.2031028,0
+SYY.US,D,20151013,000000,34.4051,34.8171,34.3973,34.5889,5814127.1643014,0
+SYY.US,D,20151014,000000,34.5079,34.6066,33.8046,33.9271,5119893.4457503,0
+SYY.US,D,20151015,000000,34.0446,34.2788,33.9053,34.2145,3258831.6735083,0
+SYY.US,D,20151016,000000,34.2866,34.7736,34.2323,34.7499,3763618.6694824,0
+SYY.US,D,20151019,000000,34.6314,34.7736,34.4822,34.7411,3072520.1921452,0
+SYY.US,D,20151020,000000,34.6926,34.8348,34.4219,34.4655,3643135.1054392,0
+SYY.US,D,20151021,000000,34.5405,35.1204,34.3913,34.8438,4406587.0941762,0
+SYY.US,D,20151022,000000,34.9939,35.2537,34.9505,34.9869,5089612.0976092,0
+SYY.US,D,20151023,000000,35.0848,35.1776,34.8171,35.0255,4161107.9318338,0
+SYY.US,D,20151026,000000,35.0502,35.0591,34.7825,34.8003,4268049.3190221,0
+SYY.US,D,20151027,000000,34.5405,34.9435,34.5168,34.9159,4321341.3332252,0
+SYY.US,D,20151028,000000,34.908,35.1124,34.5079,34.8684,4220360.6500304,0
+SYY.US,D,20151029,000000,34.7825,35.1875,34.7005,35.0502,3485233.1410888,0
+SYY.US,D,20151030,000000,34.9346,35.1124,34.5988,34.5988,7207484.2413986,0
+SYY.US,D,20151102,000000,34.3736,34.5662,33.7166,34.4219,7814788.6645659,0
+SYY.US,D,20151103,000000,34.2866,34.3973,34.011,34.3578,6426994.4387671,0
+SYY.US,D,20151104,000000,34.5889,34.7825,34.0861,34.2145,3982251.3798539,0
+SYY.US,D,20151105,000000,34.2145,34.5237,34.1128,34.4387,2878509.805573,0
+SYY.US,D,20151106,000000,34.2323,34.3973,34.096,34.3311,3698643.1490311,0
+SYY.US,D,20151109,000000,34.1957,34.3232,33.6594,33.9449,5163160.1794424,0
+SYY.US,D,20151110,000000,33.8855,34.1543,33.8046,33.9962,3171080.3516904,0
+SYY.US,D,20151111,000000,33.9705,33.9962,33.7957,33.851,5065289.428766,0
+SYY.US,D,20151112,000000,33.7028,33.8579,33.4658,33.7354,5554698.8612786,0
+SYY.US,D,20151113,000000,33.6594,33.768,33.287,33.526,9124582.5027972,0
+SYY.US,D,20151116,000000,33.526,34.0723,33.441,34.0446,4193654.9144072,0
+SYY.US,D,20151117,000000,34.0535,34.3311,33.8352,33.9537,3458049.5772921,0
+SYY.US,D,20151118,000000,33.9449,34.5662,33.8955,34.5168,3910618.6601056,0
+SYY.US,D,20151119,000000,34.7331,35.228,34.6066,34.7233,6518137.1257987,0
+SYY.US,D,20151120,000000,34.8764,34.9682,34.2866,34.3232,4248139.4743481,0
+SYY.US,D,20151123,000000,34.4051,34.8171,34.3825,34.7233,5705993.2313754,0
+SYY.US,D,20151124,000000,34.5484,34.8526,34.3913,34.6581,5723517.9845737,0
+SYY.US,D,20151125,000000,34.6581,35.0107,34.6482,34.8092,3206731.1926952,0
+SYY.US,D,20151127,000000,34.827,34.9159,34.6314,34.8526,1684736.0898246,0
+SYY.US,D,20151130,000000,34.827,34.908,34.4655,34.4743,5428562.3469806,0
+SYY.US,D,20151201,000000,34.6768,34.7331,34.3736,34.4219,6731154.342785,0
+SYY.US,D,20151202,000000,34.4289,34.581,34.3232,34.3973,3244567.6926542,0
+SYY.US,D,20151203,000000,34.4477,34.6314,33.8767,33.9794,6403451.2777491,0
+SYY.US,D,20151204,000000,34.096,34.7578,34.096,34.4743,6333583.0802597,0
+SYY.US,D,20151207,000000,34.499,34.6669,34.2234,34.4477,5903899.132378,0
+SYY.US,D,20151208,000000,34.2057,34.6482,34.018,34.5326,5314790.6490171,0
+SYY.US,D,20151209,000000,34.3232,34.7005,34.1701,34.499,5361084.302706,0
+SYY.US,D,20151210,000000,34.5079,34.6166,34.2788,34.4822,4305008.1134169,0
+SYY.US,D,20151211,000000,34.254,34.4555,34.1869,34.3133,5525008.7242673,0
+SYY.US,D,20151214,000000,34.3647,34.5988,34.1957,34.5662,5421556.9000317,0
+SYY.US,D,20151215,000000,34.341,34.6412,34.3311,34.5079,5093067.2407359,0
+SYY.US,D,20151216,000000,34.7005,34.9,34.4051,34.8438,4163371.5415705,0
+SYY.US,D,20151217,000000,34.8438,34.8438,34.5662,34.5988,4834002.3705821,0
+SYY.US,D,20151218,000000,34.4051,34.5079,34.011,34.011,8579735.8910405,0
+SYY.US,D,20151221,000000,34.1701,34.3825,33.9794,34.2718,4186621.1217192,0
+SYY.US,D,20151222,000000,34.3736,34.7095,34.2866,34.6166,5498620.8658611,0
+SYY.US,D,20151223,000000,34.7914,34.9435,34.6066,34.8526,2905096.0841528,0
+SYY.US,D,20151224,000000,34.7499,34.8438,34.6363,34.6412,1119439.0396552,0
+SYY.US,D,20151228,000000,34.581,34.8832,34.5484,34.8171,2548008.611149,0
+SYY.US,D,20151229,000000,34.9248,35.0769,34.7825,34.8348,2543778.0095883,0
+SYY.US,D,20151230,000000,34.8526,35.0195,34.7331,34.7736,2626542.5060202,0
+SYY.US,D,20151231,000000,34.5988,34.6669,34.3498,34.3913,4074732.3907102,0
+SYY.US,D,20160104,000000,33.9962,34.1128,33.7858,34.0634,7016753.8617795,0
+SYY.US,D,20160105,000000,34.0792,34.1849,33.8204,34.0861,4596188.7059705,0
+SYY.US,D,20160106,000000,33.8263,34.0535,33.6742,33.9705,8744786.0433832,0
+SYY.US,D,20160107,000000,33.5645,34.0032,33.5645,33.6317,6748407.7867663,0
+SYY.US,D,20160108,000000,33.7572,33.9626,33.5961,33.6387,5100569.7504669,0
+SYY.US,D,20160111,000000,33.691,34.0861,33.6416,33.9093,5410961.6676953,0
+SYY.US,D,20160112,000000,34.0723,34.4071,33.9883,34.3993,5399779.2736205,0
+SYY.US,D,20160113,000000,34.3993,34.5444,33.8115,33.8421,5694281.379388,0
+SYY.US,D,20160114,000000,33.9528,34.1553,33.6653,33.9182,5936458.2631253,0
+SYY.US,D,20160115,000000,33.2188,33.7828,33.1082,33.691,7351232.5708079,0
+SYY.US,D,20160119,000000,33.9261,34.0723,33.445,33.774,5189332.4077619,0
+SYY.US,D,20160120,000000,33.445,33.8115,32.8217,33.5211,5646919.6987438,0
+SYY.US,D,20160121,000000,33.6387,33.6999,32.9264,33.2989,7257598.4957791,0
+SYY.US,D,20160122,000000,33.6139,33.6139,33.2435,33.4618,5172621.5822148,0
+SYY.US,D,20160125,000000,33.4776,33.5033,32.9383,33.0489,7681614.3081887,0
+SYY.US,D,20160126,000000,33.1082,33.4776,33.0055,33.1744,4531148.3952584,0
+SYY.US,D,20160127,000000,33.2287,33.4698,33.0223,33.2287,4036914.113012,0
+SYY.US,D,20160128,000000,33.3255,33.6051,33.0756,33.3877,5878524.6341447,0
+SYY.US,D,20160129,000000,33.445,33.774,33.3077,33.6465,7583940.9653381,0
+SYY.US,D,20160201,000000,35.2883,36.6405,34.9929,36.4717,22987231.222194,0
+SYY.US,D,20160202,000000,35.9392,36.5458,35.796,36.1664,15707156.580005,0
+SYY.US,D,20160203,000000,36.607,36.8164,36.1249,36.5378,11103963.439432,0
+SYY.US,D,20160204,000000,36.4796,36.9655,36.3442,36.7157,7883376.2420568,0
+SYY.US,D,20160205,000000,37.088,37.1641,36.2978,36.4055,8649265.9643563,0
+SYY.US,D,20160208,000000,36.1349,36.522,35.9748,36.446,7327038.4701385,0
+SYY.US,D,20160209,000000,36.1605,36.4717,35.9748,36.0143,7965185.082142,0
+SYY.US,D,20160210,000000,36.3028,36.6673,36.0143,36.0983,8217538.086216,0
+SYY.US,D,20160211,000000,35.8958,36.1911,35.7358,36.0143,5606924.8732219,0
+SYY.US,D,20160212,000000,36.1526,36.6188,35.9846,36.522,5724670.0363985,0
+SYY.US,D,20160216,000000,36.5813,37.1394,36.519,36.9863,6522129.8256204,0
+SYY.US,D,20160217,000000,37.1296,37.6362,36.9013,37.5109,5363577.7153989,0
+SYY.US,D,20160218,000000,37.5296,37.6442,37.254,37.6264,4933234.7290832,0
+SYY.US,D,20160219,000000,37.4931,38.1282,37.4753,38.0285,6304837.4637692,0
+SYY.US,D,20160222,000000,37.654,37.9306,35.5411,36.1664,18957441.000826,0
+SYY.US,D,20160223,000000,36.2158,36.4717,35.9047,36.2602,6359841.3581442,0
+SYY.US,D,20160224,000000,36.1526,36.4717,35.9214,36.4292,4366079.0083071,0
+SYY.US,D,20160225,000000,36.4371,36.9467,36.3442,36.8164,4296088.3167309,0
+SYY.US,D,20160226,000000,36.8085,36.9695,36.1487,36.5626,4600140.9118793,0
+SYY.US,D,20160229,000000,36.6405,37.4585,36.4203,37.2984,7462650.5600784,0
+SYY.US,D,20160301,000000,37.6906,37.8595,37.4931,37.6738,5420666.0339457,0
+SYY.US,D,20160302,000000,37.5553,38.0927,37.4091,38.0601,4201596.7830943,0
+SYY.US,D,20160303,000000,37.8674,38.0699,37.7301,38.0343,3155729.1092723,0
+SYY.US,D,20160304,000000,37.8773,38.3179,37.7983,38.0511,3138860.3574645,0
+SYY.US,D,20160307,000000,37.8773,38.1826,37.7707,38.1095,2963484.257307,0
+SYY.US,D,20160308,000000,38.0689,38.3643,37.8427,37.9228,3747423.1289782,0
+SYY.US,D,20160309,000000,37.9228,38.3909,37.8556,38.0689,4210271.5916066,0
+SYY.US,D,20160310,000000,38.2626,38.553,37.7883,38.1183,7906489.1552491,0
+SYY.US,D,20160311,000000,38.4996,39.0222,38.3989,38.7426,5051849.4990415,0
+SYY.US,D,20160314,000000,38.5678,38.8216,38.4808,38.711,4591295.0165846,0
+SYY.US,D,20160315,000000,38.5441,39.0172,38.466,38.7682,4358406.4241416,0
+SYY.US,D,20160316,000000,38.7041,39.0271,38.5272,38.9135,3432811.7460152,0
+SYY.US,D,20160317,000000,38.9461,39.276,38.7682,38.9708,4215463.923601,0
+SYY.US,D,20160318,000000,38.9896,39.4361,38.8898,39.4123,11228057.035819,0
+SYY.US,D,20160321,000000,39.2247,39.4607,39.114,39.1783,4146674.888893,0
+SYY.US,D,20160322,000000,39.0884,39.4301,39.0172,39.1693,4684374.3250053,0
+SYY.US,D,20160323,000000,39.0271,39.3788,38.953,39.1783,3495802.0523817,0
+SYY.US,D,20160324,000000,39.0804,39.2345,38.9619,39.0804,5144306.2135498,0
+SYY.US,D,20160328,000000,39.0972,39.276,38.9984,39.0804,2972814.054862,0
+SYY.US,D,20160329,000000,39.0884,39.3669,38.9065,39.2671,4371083.043606,0
+SYY.US,D,20160330,000000,39.2918,39.8025,39.2247,39.6761,3455318.2628604,0
+SYY.US,D,20160331,000000,39.6662,39.9062,39.5852,39.7621,3811705.1911694,0
+SYY.US,D,20160401,000000,39.6248,40.1206,39.4983,40.0613,4732760.5016485,0
+SYY.US,D,20160404,000000,40.0337,40.1206,39.7433,39.9823,2743688.3592845,0
+SYY.US,D,20160405,000000,39.925,40.1206,39.5932,39.7393,4231225.1668882,0
+SYY.US,D,20160406,000000,39.8104,40.0613,39.5932,39.9764,3761872.3694844,0
+SYY.US,D,20160407,000000,39.8203,40.1384,39.6248,39.7877,3739227.1609872,0
+SYY.US,D,20160408,000000,39.8578,40.0337,39.8005,39.9418,2593693.843795,0
+SYY.US,D,20160411,000000,39.9902,40.1966,39.7353,39.7463,2768183.1272579,0
+SYY.US,D,20160412,000000,39.685,39.9902,39.685,39.9497,2687383.5979543,0
+SYY.US,D,20160413,000000,40.0079,40.0959,39.7621,40.0761,3377665.1105967,0
+SYY.US,D,20160414,000000,40.0257,40.086,39.6248,39.6603,3425341.6314146,0
+SYY.US,D,20160415,000000,39.685,39.8381,39.4133,39.8381,3966365.6177842,0
+SYY.US,D,20160418,000000,39.848,39.925,39.602,39.8904,2997860.5524001,0
+SYY.US,D,20160419,000000,39.9902,40.169,39.7779,39.9764,3013985.2285565,0
+SYY.US,D,20160420,000000,39.9665,40.0179,39.7463,39.7779,3546802.1111089,0
+SYY.US,D,20160421,000000,39.7205,39.7463,38.7712,38.7812,5742426.6172488,0
+SYY.US,D,20160422,000000,38.8611,38.952,38.4502,38.9431,3625960.6245882,0
+SYY.US,D,20160425,000000,38.9431,39.4459,38.8957,39.3965,3783302.7605915,0
+SYY.US,D,20160426,000000,39.4726,39.7463,39.3294,39.3965,2423447.3100667,0
+SYY.US,D,20160427,000000,39.4983,39.7205,39.2119,39.4894,2802745.6943508,0
+SYY.US,D,20160428,000000,39.3194,39.6632,39.276,39.364,3810136.0520407,0
+SYY.US,D,20160429,000000,39.1486,39.4054,38.9925,39.2019,5948101.2754605,0
+SYY.US,D,20160502,000000,39.8726,41.3959,39.8104,41.3613,9063043.9032118,0
+SYY.US,D,20160503,000000,41.2506,41.6863,41.1193,41.2774,5372676.69765,0
+SYY.US,D,20160504,000000,41.2438,41.5974,41.1025,41.2862,4521180.8185736,0
+SYY.US,D,20160505,000000,41.0136,41.6102,40.9711,41.5826,3704333.5561554,0
+SYY.US,D,20160506,000000,41.6181,42.11,41.4887,42.0093,4827538.5297196,0
+SYY.US,D,20160509,000000,42.0676,42.7945,42.0676,42.3076,4505280.8836344,0
+SYY.US,D,20160510,000000,42.358,42.7472,42.3254,42.6908,3025533.0801962,0
+SYY.US,D,20160511,000000,42.6908,42.8766,42.5279,42.7324,3153168.8816229,0
+SYY.US,D,20160512,000000,42.8183,43.1235,42.5477,42.6998,4245496.2341771,0
+SYY.US,D,20160513,000000,42.682,42.9644,42.4923,42.672,3988856.949412,0
+SYY.US,D,20160516,000000,42.6385,42.9694,42.5525,42.7234,2715573.4354889,0
+SYY.US,D,20160517,000000,42.5525,42.8183,41.8286,41.9491,5110537.3271517,0
+SYY.US,D,20160518,000000,41.7613,41.8917,41.227,41.4393,5285947.8471354,0
+SYY.US,D,20160519,000000,41.3692,41.7811,41.3267,41.7544,4100058.2962479,0
+SYY.US,D,20160520,000000,41.8018,41.9659,41.227,41.309,4820206.0944232,0
+SYY.US,D,20160523,000000,41.309,41.4472,41.064,41.1755,4074943.9714056,0
+SYY.US,D,20160524,000000,41.309,41.5924,41.1904,41.4472,4329054.4113038,0
+SYY.US,D,20160525,000000,41.4788,41.54,41.309,41.3455,4640335.1699227,0
+SYY.US,D,20160526,000000,41.4472,41.6863,41.3692,41.5588,4079423.6105311,0
+SYY.US,D,20160527,000000,41.549,41.6329,41.1993,41.4047,3905445.5627199,0
+SYY.US,D,20160531,000000,41.4235,41.5924,40.9276,40.9365,9352344.5658545,0
+SYY.US,D,20160601,000000,41.0056,41.5588,40.9454,41.5332,4668447.0566748,0
+SYY.US,D,20160602,000000,41.4047,41.545,41.2684,41.4887,3576827.3352502,0
+SYY.US,D,20160603,000000,41.4887,41.6181,41.3455,41.6102,4974537.5079949,0
+SYY.US,D,20160606,000000,41.6951,41.8098,41.3781,41.5055,3699508.7064215,0
+SYY.US,D,20160607,000000,41.3869,41.6764,41.3455,41.4235,2357089.9348343,0
+SYY.US,D,20160608,000000,41.463,41.463,41.2556,41.4235,2909142.4384094,0
+SYY.US,D,20160609,000000,41.4393,41.7544,41.3869,41.6951,2816555.1310315,0
+SYY.US,D,20160610,000000,41.5826,41.6764,41.2734,41.5055,2848098.8769103,0
+SYY.US,D,20160613,000000,41.5242,41.7031,41.1321,41.2082,3786347.9028491,0
+SYY.US,D,20160614,000000,41.1499,41.3692,41.0195,41.2438,3358455.8106176,0
+SYY.US,D,20160615,000000,41.3692,41.5678,41.2171,41.4047,3567142.2036086,0
+SYY.US,D,20160616,000000,41.3781,42.3748,41.2941,42.3402,5757279.7845371,0
+SYY.US,D,20160617,000000,42.3313,42.5871,41.8917,42.3748,7368474.8789632,0
+SYY.US,D,20160620,000000,42.6998,42.8835,42.4439,42.5012,4609625.5986517,0
+SYY.US,D,20160621,000000,42.6286,42.7472,42.4597,42.6039,3402290.4714396,0
+SYY.US,D,20160622,000000,42.5713,42.6908,42.2898,42.5189,3257920.5604658,0
+SYY.US,D,20160623,000000,42.6998,42.9032,42.6286,42.7897,4145007.5520252,0
+SYY.US,D,20160624,000000,41.9401,42.6869,41.7031,42.4775,18371655.043027,0
+SYY.US,D,20160627,000000,42.3402,42.5664,42.1792,42.2987,5222989.9358992,0
+SYY.US,D,20160628,000000,42.2987,42.3668,41.7544,42.1278,4853634.8319521,0
+SYY.US,D,20160629,000000,42.5131,43.0445,42.3165,43.002,4524284.6770051,0
+SYY.US,D,20160630,000000,43.0178,43.4564,42.8993,43.4475,6314526.6448021,0
+SYY.US,D,20160701,000000,43.5305,43.6184,43.3605,43.4386,3006417.9285647,0
+SYY.US,D,20160705,000000,43.4564,44.1676,43.4209,43.8407,8287114.7275318,0
+SYY.US,D,20160706,000000,43.7884,43.9849,43.6095,43.9009,5695948.7162558,0
+SYY.US,D,20160707,000000,44.0116,44.0866,43.6678,43.8308,3508373.3876724,0
+SYY.US,D,20160708,000000,43.9849,44.2694,43.8051,44.1755,6440925.3571867,0
+SYY.US,D,20160711,000000,44.1755,44.3632,44.0738,44.2151,3009787.0221263,0
+SYY.US,D,20160712,000000,44.2013,44.2694,43.6629,43.7379,4926711.159699,0
+SYY.US,D,20160713,000000,43.8486,44.5746,43.7458,44.5489,4462062.7426377,0
+SYY.US,D,20160714,000000,44.5677,44.7909,44.4225,44.5005,3098224.7157695,0
+SYY.US,D,20160715,000000,44.5914,44.6102,44.3464,44.544,2817908.6400736,0
+SYY.US,D,20160718,000000,44.5825,44.7198,44.4126,44.4907,1912940.5488813,0
+SYY.US,D,20160719,000000,44.5005,44.6674,44.4393,44.6556,2797399.485487,0
+SYY.US,D,20160720,000000,44.705,44.7653,44.3632,44.3632,2972924.400775,0
+SYY.US,D,20160721,000000,44.2694,44.3879,44.1577,44.303,2454055.6465552,0
+SYY.US,D,20160722,000000,44.3958,44.6102,44.3118,44.6003,2939848.9726369,0
+SYY.US,D,20160725,000000,44.6467,44.7455,44.5015,44.6368,3010578.6781254,0
+SYY.US,D,20160726,000000,44.7287,44.7653,44.3118,44.4907,3403985.1416986,0
+SYY.US,D,20160727,000000,44.4491,44.6368,44.0372,44.1676,3548954.3625848,0
+SYY.US,D,20160728,000000,44.1252,44.4393,43.9009,44.38,2187816.2673658,0
+SYY.US,D,20160729,000000,44.2229,44.5104,44.0788,44.3454,4112549.6560604,0
+SYY.US,D,20160801,000000,44.4393,44.5272,44.2694,44.4551,2361040.1160474,0
+SYY.US,D,20160802,000000,44.5183,44.6368,44.2329,44.4729,3497856.1061186,0
+SYY.US,D,20160803,000000,44.5677,44.6102,43.9089,43.9533,3769005.3722592,0
+SYY.US,D,20160804,000000,43.8743,44.3118,43.8654,44.0965,3933244.6339941,0
+SYY.US,D,20160805,000000,44.06,44.3544,43.7884,43.8821,3647611.7075213,0
+SYY.US,D,20160808,000000,43.9247,44.0965,43.8229,43.8486,2892673.5639925,0
+SYY.US,D,20160809,000000,43.8584,44.4491,43.8486,44.3721,2856985.2661181,0
+SYY.US,D,20160810,000000,44.4225,44.5272,44.1706,44.3721,2208942.9541255,0
+SYY.US,D,20160811,000000,44.5272,44.6003,44.3079,44.3178,2744693.6206747,0
+SYY.US,D,20160812,000000,44.3721,44.7455,44.3721,44.705,4077994.1754022,0
+SYY.US,D,20160815,000000,45.9269,46.2134,44.3366,44.6813,10010839.36914,0
+SYY.US,D,20160816,000000,44.2229,44.9549,44.1577,44.6003,7110900.1848077,0
+SYY.US,D,20160817,000000,44.5183,44.7287,44.2872,44.7287,4782158.0137688,0
+SYY.US,D,20160818,000000,44.7811,44.9964,44.7287,44.9174,3167247.602825,0
+SYY.US,D,20160819,000000,44.7198,44.9786,44.6981,44.9362,3758945.6719223,0
+SYY.US,D,20160822,000000,44.9549,45.3313,44.8838,45.3155,3060355.8206801,0
+SYY.US,D,20160823,000000,45.3807,45.5525,45.1554,45.185,2654449.8985117,0
+SYY.US,D,20160824,000000,45.0221,45.1416,44.7998,44.8838,2511403.1261452,0
+SYY.US,D,20160825,000000,44.9006,45.2424,44.868,44.9174,2501247.2527649,0
+SYY.US,D,20160826,000000,44.9697,45.1327,44.5163,44.629,2846927.5904769,0
+SYY.US,D,20160829,000000,44.705,45.0299,44.6635,44.8838,2911249.1342331,0
+SYY.US,D,20160830,000000,44.8838,44.9006,44.3879,44.4639,2837633.2250957,0
+SYY.US,D,20160831,000000,44.4827,44.6318,44.3178,44.4047,4208143.6364784,0
+SYY.US,D,20160901,000000,44.5183,44.5746,44.2467,44.5746,4889559.0068697,0
+SYY.US,D,20160902,000000,44.6902,45.6029,44.6902,45.5861,4672450.8923226,0
+SYY.US,D,20160906,000000,45.5022,45.84,45.2463,45.7738,4517826.9102295,0
+SYY.US,D,20160907,000000,45.5259,45.6444,45.1554,45.4596,5238178.1903176,0
+SYY.US,D,20160908,000000,45.3984,45.4409,44.9549,45.0487,5035554.7484505,0
+SYY.US,D,20160909,000000,44.6467,44.7731,42.6414,42.6414,6320186.6814916,0
+SYY.US,D,20160912,000000,42.5891,43.25,42.4617,43.1215,5603188.2973999,0
+SYY.US,D,20160913,000000,42.9852,43.0791,42.3826,42.4084,5006672.4650035,0
+SYY.US,D,20160914,000000,42.5041,42.5941,42.2147,42.4874,8634846.0819372,0
+SYY.US,D,20160915,000000,42.4716,42.6672,42.3165,42.4538,3465127.9132845,0
+SYY.US,D,20160916,000000,42.351,42.351,42.0439,42.2829,5158891.1086644,0
+SYY.US,D,20160919,000000,42.1456,42.4182,41.7169,42.1703,3080978.3582229,0
+SYY.US,D,20160920,000000,42.3422,42.3926,41.9895,42.0518,3234949.3759689,0
+SYY.US,D,20160921,000000,42.0518,42.6227,41.9984,42.5477,5370667.1872173,0
+SYY.US,D,20160922,000000,42.761,42.9566,42.6326,42.8321,3732071.8865602,0
+SYY.US,D,20160923,000000,42.6414,42.9408,42.3826,42.4271,3413943.607253,0
+SYY.US,D,20160926,000000,42.196,42.2237,41.7169,41.8542,5422332.3584656,0
+SYY.US,D,20160927,000000,42.0172,42.3254,41.8808,42.1614,3924530.3439165,0
+SYY.US,D,20160928,000000,42.1703,42.36,42.0587,42.3333,3331347.16056,0
+SYY.US,D,20160929,000000,42.3422,42.4004,41.9352,41.9807,3719333.5138782,0
+SYY.US,D,20160930,000000,42.0922,42.2967,41.7001,41.9649,4076739.8764471,0
+SYY.US,D,20161003,000000,41.9569,41.9649,41.545,41.8898,4118626.7800539,0
+SYY.US,D,20161004,000000,41.8176,41.9391,41.1301,41.1924,4572310.4578225,0
+SYY.US,D,20161005,000000,41.22,41.3731,40.8841,41.1687,6539545.2452537,0
+SYY.US,D,20161006,000000,41.1005,41.8127,41.0066,41.6092,3941443.6390286,0
+SYY.US,D,20161007,000000,41.6576,41.7041,41.2546,41.4295,3317137.8464885,0
+SYY.US,D,20161010,000000,41.4511,41.8048,41.4511,41.548,3062944.3940686,0
+SYY.US,D,20161011,000000,41.539,41.627,41.2467,41.3731,3455609.8190339,0
+SYY.US,D,20161012,000000,41.4373,42.0982,41.3405,41.8947,3455905.4245988,0
+SYY.US,D,20161013,000000,41.7465,42.2661,41.6477,42.107,3458139.6762486,0
+SYY.US,D,20161014,000000,42.1594,42.4617,41.5914,41.6408,4336596.4026,0
+SYY.US,D,20161017,000000,41.6773,41.791,41.5578,41.5914,3815409.371861,0
+SYY.US,D,20161018,000000,41.8127,41.9263,41.4205,41.6003,2388986.9901041,0
+SYY.US,D,20161019,000000,41.539,41.6773,41.1163,41.306,4088816.1736513,0
+SYY.US,D,20161020,000000,41.4027,41.4027,40.7814,41.0146,3544293.5131986,0
+SYY.US,D,20161021,000000,40.9177,41.0382,40.7202,40.9276,4339118.161032,0
+SYY.US,D,20161024,000000,41.0817,41.3929,41.0719,41.1429,2883365.0257416,0
+SYY.US,D,20161025,000000,41.2467,41.2892,40.7735,40.8841,3978745.6193359,0
+SYY.US,D,20161026,000000,40.8338,40.9355,40.7104,40.729,2734516.4879901,0
+SYY.US,D,20161027,000000,40.7735,40.9978,40.6293,40.8921,4397653.1246207,0
+SYY.US,D,20161028,000000,40.9177,41.6092,40.8763,41.3593,4096928.116773,0
+SYY.US,D,20161031,000000,41.4601,41.6053,41.3504,41.4679,3299105.9070298,0
+SYY.US,D,20161101,000000,41.4511,41.7109,41.2467,41.4373,4258108.0633807,0
+SYY.US,D,20161102,000000,41.4117,41.5035,41.0649,41.1687,4177655.7693811,0
+SYY.US,D,20161103,000000,41.3228,41.4857,41.0146,41.2378,3964967.5654379,0
+SYY.US,D,20161104,000000,41.2378,41.4857,41.1005,41.4027,7476142.119542,0
+SYY.US,D,20161107,000000,43.3922,45.995,43.3922,45.4696,17318496.440169,0
+SYY.US,D,20161108,000000,45.7452,47.1054,45.6681,46.7023,11197465.909244,0
+SYY.US,D,20161109,000000,45.5476,46.7883,44.8067,46.6757,7041424.7782744,0
+SYY.US,D,20161110,000000,46.4001,46.4939,45.7017,45.8687,6087537.0031353,0
+SYY.US,D,20161111,000000,45.8499,45.9141,45.5041,45.7856,3260545.578376,0
+SYY.US,D,20161114,000000,45.5979,46.4247,45.4616,46.0978,5958454.5566666,0
+SYY.US,D,20161115,000000,46.1067,46.2964,45.8311,46.1067,4318566.4878369,0
+SYY.US,D,20161116,000000,45.5801,46.0534,45.3559,45.7856,4641988.3339209,0
+SYY.US,D,20161117,000000,45.8034,46.1837,45.4696,45.9862,4984621.5046796,0
+SYY.US,D,20161118,000000,45.8765,46.245,45.6938,45.7945,4692339.4776923,0
+SYY.US,D,20161121,000000,45.8222,46.322,45.8222,46.3052,3259010.8590733,0
+SYY.US,D,20161122,000000,46.329,46.8999,46.2193,46.6253,4783996.437419,0
+SYY.US,D,20161123,000000,46.4247,46.7349,46.0306,46.1581,2767862.2129974,0
+SYY.US,D,20161125,000000,46.3487,46.6253,46.2874,46.4761,1465394.7359755,0
+SYY.US,D,20161128,000000,46.3833,46.4415,46.0583,46.2874,2993358.6416224,0
+SYY.US,D,20161129,000000,46.322,46.6855,46.2538,46.4415,3151436.7544944,0
+SYY.US,D,20161130,000000,46.1936,46.4415,45.8855,45.8913,5174821.4140385,0
+SYY.US,D,20161201,000000,45.6938,45.8034,45.4231,45.762,4209925.3686505,0
+SYY.US,D,20161202,000000,46.1067,46.6332,46.078,46.1837,4597101.8437087,0
+SYY.US,D,20161205,000000,46.2035,46.4682,45.995,46.0879,4037160.1135335,0
+SYY.US,D,20161206,000000,46.4939,46.6154,46.0879,46.4939,3227557.2121509,0
+SYY.US,D,20161207,000000,46.5482,47.1587,46.4159,46.9927,3780871.1011159,0
+SYY.US,D,20161208,000000,46.892,47.0649,46.6332,46.8208,3572330.4862116,0
+SYY.US,D,20161209,000000,47.1923,47.6457,46.648,47.5281,3835624.9455782,0
+SYY.US,D,20161212,000000,47.4689,47.8827,47.3049,47.4146,3384419.4952851,0
+SYY.US,D,20161213,000000,47.701,48.263,47.6012,47.9332,4979913.0749455,0
+SYY.US,D,20161214,000000,48.029,48.1919,47.6842,47.8393,3855236.1476439,0
+SYY.US,D,20161215,000000,47.7859,48.3461,47.6842,48.2196,3876530.8841425,0
+SYY.US,D,20161216,000000,48.2265,48.9051,48.2265,48.5722,7975050.4116964,0
+SYY.US,D,20161219,000000,48.4754,49.1847,48.3559,48.7856,3786803.4593703,0
+SYY.US,D,20161220,000000,48.8834,49.0464,48.5376,48.6651,2963477.1708721,0
+SYY.US,D,20161221,000000,48.6829,48.9417,48.4824,48.4824,2065249.2914987,0
+SYY.US,D,20161222,000000,48.5376,48.7441,48.1702,48.4754,2852350.7377753,0
+SYY.US,D,20161223,000000,48.5021,48.5969,48.2759,48.4586,1983869.6868913,0
+SYY.US,D,20161227,000000,48.6137,48.7678,48.2937,48.4083,1792931.7759681,0
+SYY.US,D,20161228,000000,48.4083,48.5466,47.9094,48.029,2034205.6454454,0
+SYY.US,D,20161229,000000,48.1227,48.3461,47.9548,48.1919,1957516.2483113,0
+SYY.US,D,20161230,000000,48.1919,48.3105,47.5765,47.7198,2690296.1226467,0
+SYY.US,D,20170103,000000,47.6744,47.9578,46.9335,47.3998,4498069.9300769,0
+SYY.US,D,20170104,000000,47.4402,47.9696,47.4402,47.8333,3444810.0924369,0
+SYY.US,D,20170105,000000,47.5983,47.945,47.5983,47.6763,4186200.9973718,0
+SYY.US,D,20170106,000000,47.5647,48.2591,47.4876,48.0141,5509250.5180235,0
+SYY.US,D,20170109,000000,48.1189,48.508,48.0843,48.2769,4536645.4439482,0
+SYY.US,D,20170110,000000,48.1702,48.2492,47.8136,47.9696,3382714.7015478,0
+SYY.US,D,20170111,000000,47.8333,48.0329,47.6071,47.9371,3306070.8600658,0
+SYY.US,D,20170112,000000,47.7889,47.9371,47.3998,47.5983,2725057.1099134,0
+SYY.US,D,20170113,000000,47.6862,47.8057,47.5291,47.6585,2069433.3250595,0
+SYY.US,D,20170117,000000,47.3839,47.7889,47.3296,47.5825,3005173.7530878,0
+SYY.US,D,20170118,000000,47.6862,47.941,47.5044,47.9035,3936192.5908604,0
+SYY.US,D,20170119,000000,47.9796,47.9874,46.3931,46.488,7506048.8989878,0
+SYY.US,D,20170120,000000,46.7141,47.055,46.5245,46.6529,4371347.2663884,0
+SYY.US,D,20170123,000000,46.6431,46.6431,46.2538,46.403,2957850.5416608,0
+SYY.US,D,20170124,000000,46.5433,46.7221,46.2134,46.403,4246565.2734802,0
+SYY.US,D,20170125,000000,46.4633,46.7073,45.9595,45.995,3019543.0181157,0
+SYY.US,D,20170126,000000,46.079,46.1245,45.7649,45.9773,4687297.9855239,0
+SYY.US,D,20170127,000000,46.0978,46.1591,45.6563,45.6928,3678161.3278359,0
+SYY.US,D,20170130,000000,45.6839,45.8855,45.4754,45.7264,4604791.6377873,0
+SYY.US,D,20170131,000000,45.7184,45.919,45.439,45.4844,5488030.6952639,0
+SYY.US,D,20170201,000000,45.2374,45.6305,45.1179,45.1268,3977762.6295979,0
+SYY.US,D,20170202,000000,45.4942,45.6918,45.2374,45.4122,4496455.2352961,0
+SYY.US,D,20170203,000000,45.595,45.8301,45.2641,45.5525,5243944.5235287,0
+SYY.US,D,20170206,000000,46.1245,46.1343,43.2598,44.3909,10943736.112128,0
+SYY.US,D,20170207,000000,45.2552,45.9684,44.9371,45.2829,8559711.6510622,0
+SYY.US,D,20170208,000000,45.1268,45.1989,44.7989,44.9371,3988324.4544561,0
+SYY.US,D,20170209,000000,44.868,45.3115,44.868,45.3026,4315739.0003617,0
+SYY.US,D,20170210,000000,45.2473,45.6878,45.1021,45.6227,4009000.6464336,0
+SYY.US,D,20170213,000000,45.6227,45.9032,45.5525,45.7846,6421016.5248605,0
+SYY.US,D,20170214,000000,45.6928,45.7936,45.4576,45.7184,4460575.6036829,0
+SYY.US,D,20170215,000000,45.6137,45.8301,45.273,45.7352,5030109.3294998,0
+SYY.US,D,20170216,000000,45.7264,45.7688,45.4488,45.6305,4117113.3200555,0
+SYY.US,D,20170217,000000,45.4044,45.6137,45.1139,45.3876,4344681.0123304,0
+SYY.US,D,20170221,000000,45.5259,45.839,45.5259,45.7846,3433861.5507097,0
+SYY.US,D,20170222,000000,45.6039,45.7688,45.5446,45.7352,3088057.7065631,0
+SYY.US,D,20170223,000000,45.8113,45.9684,45.6227,45.8577,2575716.5711189,0
+SYY.US,D,20170224,000000,45.8301,46.2884,45.8024,46.1245,2862921.6737638,0
+SYY.US,D,20170227,000000,45.995,46.1423,45.7432,45.8212,2411870.1003401,0
+SYY.US,D,20170228,000000,45.7432,45.9328,45.6266,45.7096,4341438.4622469,0
+SYY.US,D,20170301,000000,46.0474,46.2163,45.6039,46.079,4539508.3635973,0
+SYY.US,D,20170302,000000,45.8489,46.0978,45.6839,45.761,2991215.5012769,0
+SYY.US,D,20170303,000000,45.6227,45.6928,44.9707,45.2473,4014713.32521,0
+SYY.US,D,20170306,000000,44.9707,45.2641,44.8916,45.2246,3680592.9873116,0
+SYY.US,D,20170307,000000,45.2166,45.5446,45.2068,45.3461,2730710.0601681,0
+SYY.US,D,20170308,000000,45.189,45.5624,45.1712,45.3698,3263185.7815035,0
+SYY.US,D,20170309,000000,45.3876,45.6345,45.1989,45.4488,3274520.0277521,0
+SYY.US,D,20170310,000000,45.7184,45.7768,45.1644,45.2246,2697806.7311604,0
+SYY.US,D,20170313,000000,45.1268,45.2552,44.6576,44.9796,3384150.2107636,0
+SYY.US,D,20170314,000000,44.9707,44.9983,44.5786,44.9707,2939430.8729852,0
+SYY.US,D,20170315,000000,45.1021,45.6839,44.9895,45.5861,3539953.5780729,0
+SYY.US,D,20170316,000000,45.4576,45.5703,45.1644,45.353,2878793.262964,0
+SYY.US,D,20170317,000000,45.4754,45.9724,45.2038,45.7264,10339850.387566,0
+SYY.US,D,20170320,000000,45.6839,45.8113,45.0577,45.189,4302570.3798543,0
+SYY.US,D,20170321,000000,45.1268,45.2927,44.8768,44.9094,3361910.9537442,0
+SYY.US,D,20170322,000000,44.947,45.5703,44.7989,45.5446,2726471.3598249,0
+SYY.US,D,20170323,000000,45.4576,45.9595,45.2829,45.6463,3378112.5683354,0
+SYY.US,D,20170324,000000,45.6463,45.8903,45.4488,45.7846,3393165.1681451,0
+SYY.US,D,20170327,000000,45.5861,45.6839,44.8916,45.1179,3122052.3465262,0
+SYY.US,D,20170328,000000,45.0151,45.3569,44.7989,45.2552,2601273.2919607,0
+SYY.US,D,20170329,000000,45.1357,45.1544,44.7445,44.9184,3255678.2100334,0
+SYY.US,D,20170330,000000,44.8255,45.3115,44.7643,45.1021,2216276.4017697,0
+SYY.US,D,20170331,000000,45.0319,45.2325,45.0063,45.0151,2429034.4577128,0
+SYY.US,D,20170403,000000,45.1357,45.1802,44.6438,44.8176,2521199.6160476,0
+SYY.US,D,20170404,000000,44.7356,44.8255,44.5628,44.7445,3100923.6350709,0
+SYY.US,D,20170405,000000,44.9727,45.3569,44.9026,44.9915,3491909.5749946,0
+SYY.US,D,20170406,000000,45.0083,45.2276,44.9104,45.0596,2717660.8967041,0
+SYY.US,D,20170407,000000,45.0774,45.268,44.9816,45.192,2569441.0269518,0
+SYY.US,D,20170410,000000,45.113,45.6276,45.0171,45.4014,2242739.1739149,0
+SYY.US,D,20170411,000000,45.3737,45.5417,45.268,45.4438,3105557.1510659,0
+SYY.US,D,20170412,000000,45.192,45.6365,45.0784,45.5585,2734294.7838164,0
+SYY.US,D,20170413,000000,45.5318,45.6533,45.2868,45.2868,1723471.5546521,0
+SYY.US,D,20170417,000000,45.3411,45.5456,45.268,45.4794,2143796.3468917,0
+SYY.US,D,20170418,000000,45.3925,45.9051,45.3411,45.7234,2611773.3636015,0
+SYY.US,D,20170419,000000,45.7916,45.8983,45.4626,45.4706,2464478.7797613,0
+SYY.US,D,20170420,000000,45.4794,45.8607,45.3737,45.7668,2309516.6734946,0
+SYY.US,D,20170421,000000,45.7402,45.8893,45.5495,45.5495,2672689.3692746,0
+SYY.US,D,20170424,000000,45.8835,46.1817,45.7827,46.1245,2202097.4581329,0
+SYY.US,D,20170425,000000,46.2055,46.4199,46.0889,46.3615,2073169.9008815,0
+SYY.US,D,20170426,000000,46.4199,46.647,46.321,46.4297,2511961.9421446,0
+SYY.US,D,20170427,000000,46.4395,46.8672,46.3783,46.6243,1958370.6698756,0
+SYY.US,D,20170428,000000,46.4909,46.4909,45.9585,46.1343,3220425.2217239,0
+SYY.US,D,20170501,000000,46.1867,46.3714,45.9229,46.1156,2232597.4734041,0
+SYY.US,D,20170502,000000,46.1689,46.2548,46.0474,46.1343,2609517.8526474,0
+SYY.US,D,20170503,000000,46.1077,46.2894,45.8094,46.1689,2473589.9101862,0
+SYY.US,D,20170504,000000,46.6925,47.6644,46.6243,47.6437,5147001.08346,0
+SYY.US,D,20170505,000000,47.7997,48.3203,47.696,48.265,5147457.6523291,0
+SYY.US,D,20170508,000000,47.539,48.9515,47.128,47.9065,4479743.3974012,0
+SYY.US,D,20170509,000000,47.9904,48.184,47.8265,47.9154,3675424.9516651,0
+SYY.US,D,20170510,000000,47.8453,48.0981,47.5657,47.5913,3743774.627417,0
+SYY.US,D,20170511,000000,47.4402,48.2117,47.3029,47.9984,3824393.9588078,0
+SYY.US,D,20170512,000000,47.7997,47.9658,46.9028,47.0747,2727052.4474765,0
+SYY.US,D,20170515,000000,46.9028,47.2673,46.8396,47.1548,2422571.6291981,0
+SYY.US,D,20170516,000000,47.3375,47.5301,47.2347,47.2831,2817472.318161,0
+SYY.US,D,20170517,000000,47.0836,47.6782,46.9443,47.4689,3616108.4555554,0
+SYY.US,D,20170518,000000,47.4689,47.6595,47.1646,47.4955,3135392.0538161,0
+SYY.US,D,20170519,000000,47.4787,47.7237,47.2931,47.6249,5903959.8732475,0
+SYY.US,D,20170522,000000,47.6496,48.0724,47.6398,47.95,2089509.1947768,0
+SYY.US,D,20170523,000000,47.8531,47.94,47.2347,47.3217,3992552.0189732,0
+SYY.US,D,20170524,000000,47.2585,47.5113,47.1458,47.3118,2481381.9513951,0
+SYY.US,D,20170525,000000,47.383,47.5054,47.053,47.3652,3238837.8039648,0
+SYY.US,D,20170526,000000,47.3562,47.5489,47.2673,47.4955,1957056.6423987,0
+SYY.US,D,20170530,000000,47.4333,47.4501,47.0747,47.2931,2425604.6232817,0
+SYY.US,D,20170531,000000,47.4076,47.6348,47.128,47.6071,4182774.1999843,0
+SYY.US,D,20170601,000000,47.7573,48.3401,47.6595,48.3401,3034860.8530556,0
+SYY.US,D,20170602,000000,48.4122,48.7273,48.3046,48.6295,2764938.5524788,0
+SYY.US,D,20170605,000000,48.4883,48.6295,48.3124,48.4033,2426669.6131937,0
+SYY.US,D,20170606,000000,48.2117,48.3727,47.9242,48.0813,3048966.907649,0
+SYY.US,D,20170607,000000,48.0546,48.1227,47.5657,47.7751,2819104.2228548,0
+SYY.US,D,20170608,000000,47.8788,48.022,47.6032,47.9826,3172178.7490805,0
+SYY.US,D,20170609,000000,47.9904,48.2424,47.8788,48.1554,1898103.5791583,0
+SYY.US,D,20170612,000000,48.2018,48.4379,48.1386,48.273,2680147.3357012,0
+SYY.US,D,20170613,000000,48.1929,48.4349,48.0724,48.3203,1762517.8102619,0
+SYY.US,D,20170614,000000,48.4379,48.5772,48.2284,48.3599,1953955.8210107,0
+SYY.US,D,20170615,000000,48.0171,48.5851,47.9242,48.4527,2838800.4621378,0
+SYY.US,D,20170616,000000,48.0171,48.0171,45.8893,47.4501,11704768.589563,0
+SYY.US,D,20170619,000000,47.6496,47.6882,47.0925,47.5567,4711189.3941937,0
+SYY.US,D,20170620,000000,47.4146,47.6882,46.9789,46.9967,4173338.1059076,0
+SYY.US,D,20170621,000000,46.9887,47.1893,46.4475,46.5542,2444519.3300438,0
+SYY.US,D,20170622,000000,46.5768,46.6243,45.9763,46.0544,2905455.4676307,0
+SYY.US,D,20170623,000000,45.1298,45.4014,43.1926,43.5592,12892980.466361,0
+SYY.US,D,20170626,000000,43.8209,43.977,43.2855,43.5868,5468046.9491987,0
+SYY.US,D,20170627,000000,43.569,43.7073,42.9476,42.9931,4311026.5212364,0
+SYY.US,D,20170628,000000,43.1314,43.8821,43.0366,43.5166,4700758.1622049,0
+SYY.US,D,20170629,000000,43.5868,43.8338,43.4199,43.5068,4897190.0847744,0
+SYY.US,D,20170630,000000,43.5769,44.0402,43.5769,43.9167,4346199.5340678,0
+SYY.US,D,20170703,000000,44.056,44.2852,43.974,44.1004,2639748.5833973,0
+SYY.US,D,20170705,000000,44.2061,44.295,43.2332,43.3725,5007559.2816982,0
+SYY.US,D,20170706,000000,43.2578,43.4337,43.0563,43.1344,3584104.0914163,0
+SYY.US,D,20170707,000000,43.2232,43.5552,42.9072,43.4337,3252239.264472,0
+SYY.US,D,20170710,000000,43.4682,43.5286,42.9664,43.3625,4051828.0211698,0
+SYY.US,D,20170711,000000,43.3625,43.7043,43.2332,43.249,3075876.125185,0
+SYY.US,D,20170712,000000,43.5216,44.2477,43.5216,44.0906,3510807.0718436,0
+SYY.US,D,20170713,000000,44.1993,44.3296,44.1192,44.2575,2910885.7013639,0
+SYY.US,D,20170714,000000,44.3899,44.5558,44.3079,44.4156,2816694.8350314,0
+SYY.US,D,20170717,000000,44.4057,44.5815,44.2674,44.5479,2106242.291976,0
+SYY.US,D,20170718,000000,44.5065,44.6003,44.1993,44.2575,1726809.2654311,0
+SYY.US,D,20170719,000000,44.4432,44.8137,44.295,44.7949,1965583.6481285,0
+SYY.US,D,20170720,000000,44.785,44.9164,44.4917,44.6368,2778353.1735078,0
+SYY.US,D,20170721,000000,44.5647,44.9204,44.5233,44.865,1788503.7665816,0
+SYY.US,D,20170724,000000,44.8482,45.4893,44.7297,45.2759,2616351.2004661,0
+SYY.US,D,20170725,000000,45.4172,45.7342,45.2335,45.6454,2708622.6553226,0
+SYY.US,D,20170726,000000,45.674,45.9526,45.6286,45.7688,1920967.4547857,0
+SYY.US,D,20170727,000000,45.76,46.2025,45.5505,46.1639,3447857.2593901,0
+SYY.US,D,20170728,000000,45.8587,46.1126,45.6009,45.8913,2995989.7336195,0
+SYY.US,D,20170731,000000,45.9714,46.2954,45.6602,46.2183,3199678.1653985,0
+SYY.US,D,20170801,000000,46.4021,46.4633,46.0592,46.1827,2306938.2235844,0
+SYY.US,D,20170802,000000,46.0514,46.3358,45.8765,46.2687,1896613.4031599,0
+SYY.US,D,20170803,000000,46.323,46.573,45.6553,45.76,2844263.0910015,0
+SYY.US,D,20170804,000000,45.674,45.9714,45.674,45.9625,2603619.9142191,0
+SYY.US,D,20170807,000000,46.0751,46.2529,45.9259,46.0938,2596600.2944005,0
+SYY.US,D,20170808,000000,46.0079,46.0682,45.6839,45.7422,3746171.8670666,0
+SYY.US,D,20170809,000000,45.6108,45.8311,44.9628,45.0745,3858402.7716404,0
+SYY.US,D,20170810,000000,45.0141,45.0745,44.6556,44.6823,3373873.8679922,0
+SYY.US,D,20170811,000000,44.8037,45.514,44.6823,45.3045,4329872.3883464,0
+SYY.US,D,20170814,000000,45.6108,45.6108,43.9611,44.8739,4981687.7206828,0
+SYY.US,D,20170815,000000,45.0655,45.5683,44.9539,45.3145,3355143.4085342,0
+SYY.US,D,20170816,000000,45.4438,45.5427,44.944,44.9628,3821880.2991583,0
+SYY.US,D,20170817,000000,44.7949,45.3481,44.707,44.9628,3811144.3504744,0
+SYY.US,D,20170818,000000,44.8037,45.2572,44.6467,44.944,2391754.7490576,0
+SYY.US,D,20170821,000000,44.9628,45.1366,44.785,44.944,2538954.1722022,0
+SYY.US,D,20170822,000000,45.0745,45.3737,44.9697,45.3313,1999129.8180053,0
+SYY.US,D,20170823,000000,45.19,45.434,44.944,45.3737,2135063.8345535,0
+SYY.US,D,20170824,000000,46.1739,46.244,44.9697,44.9885,6003225.6392268,0
+SYY.US,D,20170825,000000,45.1179,46.2025,45.0655,45.9526,4437640.8637078,0
+SYY.US,D,20170828,000000,45.6839,45.8687,45.514,45.7945,3545796.8497187,0
+SYY.US,D,20170829,000000,45.7945,46.1393,45.6553,45.9259,2888904.59304,0
+SYY.US,D,20170830,000000,45.9427,46.5522,45.8123,46.2954,3530889.0156479,0
+SYY.US,D,20170831,000000,46.4169,46.5522,46.2252,46.2598,3568113.0451728,0
+SYY.US,D,20170901,000000,46.5067,46.6747,46.3002,46.5255,1814937.1806399,0
+SYY.US,D,20170905,000000,46.5255,46.7567,46.3309,46.567,2438893.7131803,0
+SYY.US,D,20170906,000000,46.6134,46.6342,46.2598,46.4731,2623204.7952413,0
+SYY.US,D,20170907,000000,46.4801,46.7429,46.1393,46.646,3448221.7046072,0
+SYY.US,D,20170908,000000,46.4099,46.6835,46.1541,46.4801,1977201.3517682,0
+SYY.US,D,20170911,000000,46.6835,46.8218,46.4731,46.806,1640279.847438,0
+SYY.US,D,20170912,000000,46.8584,46.8682,46.3596,46.4169,3484178.2746551,0
+SYY.US,D,20170913,000000,46.4988,47.2663,46.4169,46.9809,2936792.6945533,0
+SYY.US,D,20170914,000000,46.8406,46.9206,45.8311,46.2687,4551909.6244533,0
+SYY.US,D,20170915,000000,46.3507,47.131,46.2134,47.131,5731217.9021305,0
+SYY.US,D,20170918,000000,47.0352,47.4116,46.9216,47.3681,3883387.5159611,0
+SYY.US,D,20170919,000000,47.3503,47.702,47.2703,47.3602,2680625.1638746,0
+SYY.US,D,20170920,000000,47.6566,47.8343,47.3454,47.7721,3329021.7976061,0
+SYY.US,D,20170921,000000,47.7553,47.7889,47.2437,47.3157,2349909.3517117,0
+SYY.US,D,20170922,000000,47.3157,47.378,46.8308,46.8762,2712016.0452319,0
+SYY.US,D,20170925,000000,46.9897,47.781,46.9206,47.5084,2698357.4483772,0
+SYY.US,D,20170926,000000,47.5617,47.8433,47.2703,47.5261,2281009.9710908,0
+SYY.US,D,20170927,000000,47.5706,47.8146,47.1923,47.5449,2517543.0157037,0
+SYY.US,D,20170928,000000,47.4738,47.7622,47.2783,47.4738,2297098.2027254,0
+SYY.US,D,20170929,000000,47.4284,47.7376,47.3325,47.3868,2055375.8631616,0
+SYY.US,D,20171002,000000,47.3958,47.6309,47.3503,47.4116,1841423.236785,0
+SYY.US,D,20171003,000000,47.378,47.5361,47.0451,47.2012,1681508.7249585,0
+SYY.US,D,20171004,000000,47.3405,47.8107,47.1122,47.6408,2322848.2820019,0
+SYY.US,D,20171005,000000,47.7376,48.1415,47.6754,47.9746,1864822.6444118,0
+SYY.US,D,20171006,000000,47.7731,48.0477,47.7376,47.9242,1836391.8680949,0
+SYY.US,D,20171009,000000,47.8887,48.1593,47.6476,47.694,3073867.6271002,0
+SYY.US,D,20171010,000000,47.7376,48.1011,47.6259,47.6566,2076157.339313,0
+SYY.US,D,20171011,000000,47.8255,48.0576,47.4442,47.5251,2337896.8324203,0
+SYY.US,D,20171012,000000,47.5163,48.0833,47.3671,47.9658,1620788.1024157,0
+SYY.US,D,20171013,000000,48.1099,48.3747,48.0151,48.1169,1508575.4201026,0
+SYY.US,D,20171016,000000,48.1337,48.5021,48.0388,48.3835,1573033.6308153,0
+SYY.US,D,20171017,000000,48.2424,48.6641,48.0665,48.4517,1504696.1032373,0
+SYY.US,D,20171018,000000,48.4794,48.6384,48.1969,48.4873,1841479.9282632,0
+SYY.US,D,20171019,000000,48.4369,48.5604,48.189,48.3747,2187645.1805833,0
+SYY.US,D,20171020,000000,48.5604,48.6483,48.2256,48.506,2225169.8774122,0
+SYY.US,D,20171023,000000,48.5416,48.7017,48.4013,48.5604,1638347.2754401,0
+SYY.US,D,20171024,000000,48.5762,48.6729,48.3371,48.3747,1698832.0209397,0
+SYY.US,D,20171025,000000,48.4517,48.5238,47.941,48.2068,2152848.7611429,0
+SYY.US,D,20171026,000000,48.268,48.595,48.268,48.4794,2012302.487904,0
+SYY.US,D,20171027,000000,48.0753,48.4873,48.0576,48.4271,1971794.4020349,0
+SYY.US,D,20171030,000000,48.3569,48.3935,48.0191,48.3273,2959511.8044416,0
+SYY.US,D,20171031,000000,48.3006,49.2657,48.2937,49.1521,3343865.8537638,0
+SYY.US,D,20171101,000000,49.0622,49.3634,48.6543,49.0978,3093880.7312525,0
+SYY.US,D,20171102,000000,49.2657,49.4435,49.0622,49.3457,2310506.7496675,0
+SYY.US,D,20171103,000000,49.4869,50.5725,49.3536,50.0707,4915278.7157113,0
+SYY.US,D,20171106,000000,47.8689,49.4148,47.8689,47.8689,5997788.3190587,0
+SYY.US,D,20171107,000000,47.9065,47.9914,46.2874,46.4731,5118925.6412296,0
+SYY.US,D,20171108,000000,46.4821,47.8067,46.4821,47.702,4083124.7541793,0
+SYY.US,D,20171109,000000,47.6754,47.8353,47.2683,47.7376,2973028.6726009,0
+SYY.US,D,20171110,000000,47.6754,48.0477,47.5163,47.8887,1943939.6516303,0
+SYY.US,D,20171113,000000,47.8443,48.0833,47.5874,47.7376,2555707.516358,0
+SYY.US,D,20171114,000000,47.5439,48.5722,47.4106,48.5416,2185711.5962376,0
+SYY.US,D,20171115,000000,48.4972,48.4972,47.7376,47.8067,2178372.0745064,0
+SYY.US,D,20171116,000000,48.1169,48.4794,47.941,48.1415,2266951.4968451,0
+SYY.US,D,20171117,000000,48.0003,48.7283,47.9826,48.506,3101630.2538528,0
+SYY.US,D,20171120,000000,48.4972,48.7362,48.189,48.5762,1966120.1924759,0
+SYY.US,D,20171121,000000,48.4972,48.5762,48.2068,48.2937,2150551.7439279,0
+SYY.US,D,20171122,000000,48.3747,48.5762,48.2068,48.514,1376549.0661588,0
+SYY.US,D,20171124,000000,48.6117,48.7787,48.3835,48.5338,702802.23054194,0
+SYY.US,D,20171127,000000,48.514,48.8804,48.4873,48.7451,1768957.3547766,0
+SYY.US,D,20171128,000000,48.6729,49.7893,48.6039,49.7803,2621908.9900253,0
+SYY.US,D,20171129,000000,49.7171,51.2798,49.6974,50.9914,3981748.2429849,0
+SYY.US,D,20171130,000000,51.2541,51.8448,50.5123,51.016,5002031.8625737,0
+SYY.US,D,20171201,000000,50.9361,51.1139,50.3868,51.0596,2467531.0084536,0
+SYY.US,D,20171204,000000,51.3332,52.722,51.2541,52.6055,3827534.2617609,0
+SYY.US,D,20171205,000000,52.3862,52.483,51.8024,52.3862,3803827.1003953,0
+SYY.US,D,20171206,000000,52.4217,52.968,52.2528,52.5965,3850436.6066056,0
+SYY.US,D,20171207,000000,52.6706,54.1721,52.5897,53.8284,4498912.2034674,0
+SYY.US,D,20171208,000000,54.099,55.4878,53.9113,55.3555,5014240.7773432,0
+SYY.US,D,20171211,000000,54.8161,55.1155,54.4901,54.7717,3250971.8049951,0
+SYY.US,D,20171212,000000,54.8438,55.0719,54.5159,54.6492,2878456.1511382,0
+SYY.US,D,20171213,000000,54.5159,54.8586,54.4002,54.4536,2532029.7130793,0
+SYY.US,D,20171214,000000,54.3834,54.4635,53.7908,53.8184,3492765.0089067,0
+SYY.US,D,20171215,000000,53.9212,54.099,53.6229,53.8619,6750741.2485029,0
+SYY.US,D,20171218,000000,53.8866,54.8161,53.8866,54.2057,2777237.5662046,0
+SYY.US,D,20171219,000000,54.4082,54.8261,53.8372,53.9212,2885768.3394781,0
+SYY.US,D,20171220,000000,54.0299,54.1721,53.6604,53.7127,1807101.6084744,0
+SYY.US,D,20171221,000000,53.9587,54.0299,53.4826,53.5448,2021486.5073723,0
+SYY.US,D,20171222,000000,53.6763,53.8086,53.4273,53.6604,1841544.718524,0
+SYY.US,D,20171226,000000,53.7908,53.9587,53.5844,53.6931,1096870.7695927,0
+SYY.US,D,20171227,000000,53.8284,53.9034,53.6851,53.7819,1328282.3465591,0
+SYY.US,D,20171228,000000,53.8452,53.9687,53.6931,53.9587,958513.1923515,0
+SYY.US,D,20171229,000000,53.9587,53.9863,53.6604,53.6693,1257994.0247223,0
+SYY.US,D,20180102,000000,53.6327,54.2057,53.4273,53.4638,3107048.339412,0
+SYY.US,D,20180103,000000,53.7285,53.8797,53.2959,53.5754,2871087.2713202,0
+SYY.US,D,20180104,000000,53.5528,54.2995,53.2762,54.0832,3446012.761653,0
+SYY.US,D,20180105,000000,54.2284,54.673,54.1662,54.6274,2969876.2214739,0
+SYY.US,D,20180108,000000,54.665,54.992,54.3173,54.743,2899371.2572025,0
+SYY.US,D,20180109,000000,54.7875,55.0552,54.5475,54.5662,2686241.6696077,0
+SYY.US,D,20180110,000000,54.093,54.6897,53.6614,54.5395,3798818.0033572,0
+SYY.US,D,20180111,000000,54.6562,54.665,53.8817,54.421,1962402.8512625,0
+SYY.US,D,20180112,000000,54.5741,55.0463,54.3084,54.5662,3404047.9072638,0
+SYY.US,D,20180116,000000,55.0285,55.3031,54.7697,54.8675,2742828.8759811,0
+SYY.US,D,20180117,000000,55.1876,55.6301,55.0018,55.2932,2141484.1444595,0
+SYY.US,D,20180118,000000,55.3397,55.5619,55.1441,55.312,2134561.7100322,0
+SYY.US,D,20180119,000000,55.5787,56.2732,55.481,56.1911,2588399.2646704,0
+SYY.US,D,20180122,000000,56.1546,56.5843,56.0964,56.529,1854326.6221623,0
+SYY.US,D,20180123,000000,56.4164,56.689,56.121,56.3048,1950929.9133619,0
+SYY.US,D,20180124,000000,56.5112,57.0643,56.2563,56.6524,2142343.6277629,0
+SYY.US,D,20180125,000000,56.7701,57.0357,56.6801,56.8866,1637204.3347456,0
+SYY.US,D,20180126,000000,56.8234,57.0021,56.4243,57.0021,1626586.8307572,0
+SYY.US,D,20180129,000000,57.0723,57.1355,56.3522,56.3522,1919067.2779182,0
+SYY.US,D,20180130,000000,56.2376,56.9755,56.2109,56.2732,2303525.5990663,0
+SYY.US,D,20180131,000000,56.4332,57.0407,55.7052,55.8909,4899115.5703376,0
+SYY.US,D,20180201,000000,55.6222,55.6686,54.7786,55.1055,2800523.590875,0
+SYY.US,D,20180202,000000,55.0186,55.3575,54.2284,54.3884,4499791.9337273,0
+SYY.US,D,20180205,000000,53.8471,53.855,51.098,51.098,6560618.2775786,0
+SYY.US,D,20180206,000000,50.1557,53.3098,49.7931,53.0194,5085158.7795271,0
+SYY.US,D,20180207,000000,52.8247,53.3483,51.9248,51.9436,3995741.9269697,0
+SYY.US,D,20180208,000000,52.1194,52.1382,50.6377,50.6733,4441197.241617,0
+SYY.US,D,20180209,000000,51.1781,52.2627,50.4698,51.8528,3489655.0763883,0
+SYY.US,D,20180212,000000,52.2192,52.5432,51.587,51.6749,4285150.9108297,0
+SYY.US,D,20180213,000000,51.596,52.0602,51.4991,51.9347,2297040.4988995,0
+SYY.US,D,20180214,000000,51.8004,52.0039,51.5692,51.8715,2869937.244191,0
+SYY.US,D,20180215,000000,52.0691,52.7773,51.6937,52.7773,2339016.4891148,0
+SYY.US,D,20180216,000000,52.6726,53.5606,52.5225,53.3394,2460516.4503743,0
+SYY.US,D,20180220,000000,52.3427,52.8949,52.3427,52.3427,2786549.1414989,0
+SYY.US,D,20180221,000000,52.397,52.9383,52.0503,52.0503,2002549.5289581,0
+SYY.US,D,20180222,000000,52.3249,52.7526,52.237,52.3249,1732440.9563815,0
+SYY.US,D,20180223,000000,52.397,53.0559,52.3249,53.0559,1537827.2105056,0
+SYY.US,D,20180226,000000,53.1517,53.5942,53.0973,53.5844,2051403.4102964,0
+SYY.US,D,20180227,000000,53.5844,54.2007,53.207,53.207,2435406.1749232,0
+SYY.US,D,20180228,000000,53.3839,53.9617,53.0194,53.0292,3065247.4853704,0
+SYY.US,D,20180301,000000,52.9739,53.6713,52.5571,52.8583,3541101.5805064,0
+SYY.US,D,20180302,000000,52.6894,53.3127,52.6894,53.0361,2677622.5402257,0
+SYY.US,D,20180305,000000,52.9472,53.4826,52.5303,53.3759,2872363.8419275,0
+SYY.US,D,20180306,000000,53.3759,54.1218,53.2386,54.1128,2403302.6006973,0
+SYY.US,D,20180307,000000,53.5754,53.7039,53.2762,53.4539,2604273.890914,0
+SYY.US,D,20180308,000000,53.5528,53.7681,53.4165,53.7631,2793408.8103609,0
+SYY.US,D,20180309,000000,53.9519,54.4862,53.7582,54.4773,1757536.0466151,0
+SYY.US,D,20180312,000000,54.5741,54.6186,53.7127,53.8016,2040692.770308,0
+SYY.US,D,20180313,000000,54.0486,54.4398,53.855,53.9617,1738199.1908101,0
+SYY.US,D,20180314,000000,53.8975,53.9893,53.0796,53.2327,6844345.9654448,0
+SYY.US,D,20180315,000000,53.1606,53.2386,52.6084,52.7862,3383622.7775469,0
+SYY.US,D,20180316,000000,52.9196,53.7217,52.8247,53.4441,5100000.8109892,0
+SYY.US,D,20180319,000000,53.4352,53.613,53.2662,53.4994,4820342.7613796,0
+SYY.US,D,20180320,000000,53.6772,53.7829,53.5172,53.7217,3376069.6504246,0
+SYY.US,D,20180321,000000,53.7039,53.8975,53.4441,53.6041,4858362.4962948,0
+SYY.US,D,20180322,000000,53.5528,53.613,52.9778,53.1329,9736459.70109,0
+SYY.US,D,20180323,000000,53.2327,53.4629,52.645,52.7358,4274110.2454503,0
+SYY.US,D,20180326,000000,53.2386,53.3937,52.6084,53.3028,3262836.5215039,0
+SYY.US,D,20180327,000000,53.5172,53.5172,52.4236,52.7684,4390629.455411,0
+SYY.US,D,20180328,000000,52.7358,53.1073,52.645,52.7773,3685666.8746105,0
+SYY.US,D,20180329,000000,52.9294,53.5172,52.8859,53.3028,2671463.4160585,0
+SYY.US,D,20180402,000000,53.2327,53.2762,51.667,51.8814,3661834.1821146,0
+SYY.US,D,20180403,000000,52.0602,52.9127,52.0039,52.8405,2656979.7557264,0
+SYY.US,D,20180404,000000,52.5037,54.6462,52.5037,54.4122,4085070.4866989,0
+SYY.US,D,20180405,000000,54.583,54.7805,53.779,53.9301,4374690.0389065,0
+SYY.US,D,20180406,000000,53.6989,54.4122,53.1437,53.4017,3685457.3186107,0
+SYY.US,D,20180409,000000,53.609,53.9863,52.9916,53.5212,3413226.864993,0
+SYY.US,D,20180410,000000,54.0131,54.4862,53.6318,54.2087,3006322.7678692,0
+SYY.US,D,20180411,000000,54.0051,54.5139,53.8856,54.1198,1964967.1283032,0
+SYY.US,D,20180412,000000,54.3696,54.5573,53.9202,54.1108,1886388.6901275,0
+SYY.US,D,20180413,000000,54.0812,54.2185,53.8264,54.0299,2749224.8895394,0
+SYY.US,D,20180416,000000,54.2087,54.8309,54.1642,54.7805,3154951.6261427,0
+SYY.US,D,20180417,000000,55.1293,55.9768,54.8359,55.8909,3056586.8497277,0
+SYY.US,D,20180418,000000,56.1665,56.3729,55.238,55.3081,2967955.7976499,0
+SYY.US,D,20180419,000000,55.1391,55.3317,54.6097,55.0671,2672320.8746663,0
+SYY.US,D,20180420,000000,55.1747,55.2636,54.3074,54.6828,2952540.7773188,0
+SYY.US,D,20180423,000000,54.8171,55.0839,54.6384,54.8507,1553893.1704883,0
+SYY.US,D,20180424,000000,55.0591,55.6667,54.9308,55.3821,2170641.7865148,0
+SYY.US,D,20180425,000000,55.2715,56.0232,55.0927,55.8444,2400121.8038311,0
+SYY.US,D,20180426,000000,55.9956,56.6327,55.558,56.2929,2304586.5395869,0
+SYY.US,D,20180427,000000,56.3354,56.7413,56.1131,56.6752,1643679.3114343,0
+SYY.US,D,20180430,000000,56.8105,56.9448,55.7289,55.9275,3290238.7524307,0
+SYY.US,D,20180501,000000,55.9175,56.7493,55.6567,56.4174,4600129.7760532,0
+SYY.US,D,20180502,000000,56.2317,56.5527,55.5777,56.1665,4684712.4491789,0
+SYY.US,D,20180503,000000,56.0528,56.0973,55.1915,55.6025,4864072.1380277,0
+SYY.US,D,20180504,000000,55.3989,56.1843,55.238,55.7042,10265001.438777,0
+SYY.US,D,20180507,000000,56.0054,57.9198,54.8606,56.7661,5786670.2665921,0
+SYY.US,D,20180508,000000,56.4529,56.7413,55.7634,56.1052,5081073.9560532,0
+SYY.US,D,20180509,000000,56.1467,56.8826,56.0796,56.7839,3691834.0975603,0
+SYY.US,D,20180510,000000,57.0525,57.1148,56.0232,56.1052,2455878.884988,0
+SYY.US,D,20180511,000000,56.0874,56.4954,55.9511,56.1753,2785339.385848,0
+SYY.US,D,20180514,000000,56.363,56.4499,56.0232,56.2495,2543593.7622841,0
+SYY.US,D,20180515,000000,56.0232,56.5231,55.9087,56.2929,3338075.2242049,0
+SYY.US,D,20180516,000000,56.3828,56.7038,56.3078,56.6485,2818345.974334,0
+SYY.US,D,20180517,000000,56.7661,57.2126,56.5527,57.1049,2138071.5199415,0
+SYY.US,D,20180518,000000,57.1948,57.2313,56.7127,56.8204,2435814.1510967,0
+SYY.US,D,20180521,000000,56.9804,57.2925,56.8372,56.9093,1586106.0782794,0
+SYY.US,D,20180522,000000,57.0239,57.3193,56.8826,56.9538,2012073.6972956,0
+SYY.US,D,20180523,000000,56.8204,57.3567,56.7839,57.3193,1673407.9176629,0
+SYY.US,D,20180524,000000,57.3291,57.8309,57.1335,57.7568,1646339.7615183,0
+SYY.US,D,20180525,000000,57.7845,58.4829,57.6976,58.1421,2162741.4240887,0
+SYY.US,D,20180529,000000,58.0443,58.3228,57.8921,58.2586,2211956.7136004,0
+SYY.US,D,20180530,000000,58.637,59.4756,58.4019,59.0637,2715146.2247068,0
+SYY.US,D,20180531,000000,58.8414,59.2069,58.0887,58.1519,3013709.8699481,0
+SYY.US,D,20180601,000000,58.3653,58.8464,58.2586,58.4917,2009291.7654725,0
+SYY.US,D,20180604,000000,58.5283,59.1368,58.4207,58.7881,2137232.2835946,0
+SYY.US,D,20180605,000000,58.7229,58.9935,58.4207,58.8672,3012251.0767323,0
+SYY.US,D,20180606,000000,59.0203,59.0203,58.5006,58.8226,1690732.225992,0
+SYY.US,D,20180607,000000,58.6617,59.1536,58.6617,58.8059,1884706.1680424,0
+SYY.US,D,20180608,000000,58.876,59.2168,58.8059,59.1536,1729343.172037,0
+SYY.US,D,20180611,000000,59.1536,59.5793,59.0726,59.3858,2769333.1543871,0
+SYY.US,D,20180612,000000,59.5379,59.5665,58.9709,59.2168,3559117.3223999,0
+SYY.US,D,20180613,000000,59.4222,59.4222,58.9116,58.9205,2726281.0384338,0
+SYY.US,D,20180614,000000,58.9293,59.4944,58.9293,59.448,2807908.6682583,0
+SYY.US,D,20180615,000000,59.1812,59.8777,59.0904,59.8155,4115210.1061445,0
+SYY.US,D,20180618,000000,59.5665,59.7779,59.3343,59.691,2272610.5211869,0
+SYY.US,D,20180619,000000,59.4756,59.8875,59.3858,59.8253,1263236.9741079,0
+SYY.US,D,20180620,000000,60.0396,60.3973,59.8341,60.2896,1468179.7048421,0
+SYY.US,D,20180621,000000,60.496,61.0838,60.2452,60.8793,2009932.5816457,0
+SYY.US,D,20180622,000000,61.1114,61.1114,60.4051,60.6205,2562803.0622633,0
+SYY.US,D,20180625,000000,60.5572,61.1953,60.5148,61.0146,2420022.5373747,0
+SYY.US,D,20180626,000000,61.0926,61.1381,60.5226,60.9958,1338908.961678,0
+SYY.US,D,20180627,000000,61.1114,61.3801,60.7716,60.8635,1668555.7345378,0
+SYY.US,D,20180628,000000,60.8546,61.5866,60.826,61.1213,2241856.4066114,0
+SYY.US,D,20180629,000000,61.1381,61.5253,60.8546,61.067,2246498.0213891,0
+SYY.US,D,20180702,000000,60.9039,61.2447,60.496,60.7716,1765452.6066065,0
+SYY.US,D,20180703,000000,60.9691,61.5776,60.817,61.2912,952576.78470576,0
+SYY.US,D,20180705,000000,61.4522,62.3699,61.4265,62.3521,1854780.1539879,0
+SYY.US,D,20180706,000000,62.1733,62.6119,62.116,62.3699,1947533.486409,0
+SYY.US,D,20180709,000000,62.5151,62.7393,62.1545,62.3255,1885647.6515196,0
+SYY.US,D,20180710,000000,62.3797,62.846,62.2701,62.6119,1582232.8355009,0
+SYY.US,D,20180711,000000,62.5506,62.602,62.0024,62.3867,1968701.6794296,0
+SYY.US,D,20180712,000000,62.5408,62.8747,62.3867,62.7828,1499658.6604602,0
+SYY.US,D,20180713,000000,62.7028,63.6747,62.5506,63.5928,1726448.8696054,0
+SYY.US,D,20180716,000000,63.4753,63.7103,63.2164,63.3685,2107450.0229312,0
+SYY.US,D,20180717,000000,63.33,64.1114,63.33,63.8911,2341485.60546,0
+SYY.US,D,20180718,000000,63.899,64.0936,63.1295,63.2164,3078644.8964863,0
+SYY.US,D,20180719,000000,63.33,63.8714,62.9991,63.7192,2867325.3868026,0
+SYY.US,D,20180720,000000,63.5582,64.0343,63.5404,63.8259,2099409.9565051,0
+SYY.US,D,20180723,000000,63.9158,64.3297,63.574,63.7015,1751408.3052304,0
+SYY.US,D,20180724,000000,63.2322,63.6362,62.8094,63.1345,2830632.8398858,0
+SYY.US,D,20180725,000000,63.1423,63.7982,62.9754,63.7627,2305300.2448035,0
+SYY.US,D,20180726,000000,63.9326,64.6616,63.9326,64.4907,2103611.1999788,0
+SYY.US,D,20180727,000000,64.5717,64.6992,64.14,64.2565,1995433.7360962,0
+SYY.US,D,20180730,000000,63.7449,63.8546,59.1338,59.933,8971964.9940933,0
+SYY.US,D,20180731,000000,59.8075,60.7173,59.6001,60.4189,5798189.7724926,0
+SYY.US,D,20180801,000000,60.4189,60.7786,59.9162,60.2915,3360619.1979196,0
+SYY.US,D,20180802,000000,60.1848,61.3544,60.1039,61.1647,3582700.9773308,0
+SYY.US,D,20180803,000000,61.2823,61.877,61.2329,61.6418,1946455.3359754,0
+SYY.US,D,20180806,000000,61.9194,63.008,61.9194,62.6761,4003747.5735697,0
+SYY.US,D,20180807,000000,62.8657,62.9171,62.2869,62.523,2432250.6867527,0
+SYY.US,D,20180808,000000,62.5319,63.008,62.3481,62.7926,2322660.9976543,0
+SYY.US,D,20180809,000000,62.9092,63.5355,62.7926,62.9537,1940774.0399816,0
+SYY.US,D,20180810,000000,61.8671,62.5319,61.2724,61.5618,4305959.7203723,0
+SYY.US,D,20180813,000000,63.9079,66.568,63.9079,65.3985,9000638.7338882,0
+SYY.US,D,20180814,000000,65.7857,67.1914,65.1219,66.6925,4415764.0272097,0
+SYY.US,D,20180815,000000,66.2885,67.541,65.6671,67.3247,3952799.1445816,0
+SYY.US,D,20180816,000000,67.6003,67.7208,65.9378,66.4159,3815921.6198605,0
+SYY.US,D,20180817,000000,66.4683,67.4205,66.1808,67.2684,5645713.9924842,0
+SYY.US,D,20180820,000000,67.3435,67.6359,66.9088,67.5825,3161334.4791793,0
+SYY.US,D,20180821,000000,67.541,67.6101,66.6312,66.8565,3212408.4392978,0
+SYY.US,D,20180822,000000,66.9918,67.6003,66.8377,67.4926,2013885.7999022,0
+SYY.US,D,20180823,000000,67.4205,67.8749,67.3603,67.6101,2654483.30599,0
+SYY.US,D,20180824,000000,67.8077,68.3016,67.5568,68.1218,3257645.2018574,0
+SYY.US,D,20180827,000000,67.6645,67.7958,66.8377,67.0106,2484346.1058267,0
+SYY.US,D,20180828,000000,67.0106,67.4205,66.7745,66.8822,2194155.5894459,0
+SYY.US,D,20180829,000000,67.0431,67.3247,66.2273,66.6846,3227425.6069336,0
+SYY.US,D,20180830,000000,66.6402,66.9316,66.4347,66.4949,2313583.2747076,0
+SYY.US,D,20180831,000000,66.658,67.3247,66.5137,67.2585,2091923.6443394,0
+SYY.US,D,20180904,000000,66.8822,67.8077,66.8822,67.7356,2142048.0221981,0
+SYY.US,D,20180905,000000,67.541,67.6546,67.2408,67.4205,3646620.6190006,0
+SYY.US,D,20180906,000000,67.3939,67.5321,67.0007,67.3939,4141086.728899,0
+SYY.US,D,20180907,000000,67.2408,67.7613,67.0797,67.1528,4237656.6126204,0
+SYY.US,D,20180910,000000,67.3435,68.0704,67.224,67.458,5456227.7883419,0
+SYY.US,D,20180911,000000,67.6843,67.7119,67.2585,67.3771,3841960.218267,0
+SYY.US,D,20180912,000000,67.3435,67.4926,66.325,66.9632,6119886.5778829,0
+SYY.US,D,20180913,000000,66.5216,66.9464,66.0336,66.164,4240652.1498345,0
+SYY.US,D,20180914,000000,65.9378,66.2984,65.6336,66.1087,3915990.177665,0
+SYY.US,D,20180917,000000,66.2628,66.2628,65.5426,66.0652,2545182.1360215,0
+SYY.US,D,20180918,000000,66.1551,66.2796,65.598,65.6671,2881420.3055699,0
+SYY.US,D,20180919,000000,65.6503,65.9843,65.3639,65.5516,2062063.4328935,0
+SYY.US,D,20180920,000000,65.7403,66.083,65.4261,65.8864,1826492.1187142,0
+SYY.US,D,20180921,000000,65.848,65.9565,65.2652,65.598,3950025.311541,0
+SYY.US,D,20180924,000000,65.5881,65.9289,65.3718,65.5782,4082559.8640929,0
+SYY.US,D,20180925,000000,65.6079,66.1551,65.5704,65.6771,1625239.3958022,0
+SYY.US,D,20180926,000000,65.7403,66.0761,65.5338,65.5684,2684387.0483923,0
+SYY.US,D,20180927,000000,65.4439,65.9042,65.0933,65.4716,1968802.9142121,0
+SYY.US,D,20180928,000000,65.5426,66.2361,65.4073,65.848,2401851.9062641,0
+SYY.US,D,20181001,000000,66.0742,66.4446,65.5684,65.6503,2819974.8419843,0
+SYY.US,D,20181002,000000,65.7155,66.2361,65.6859,65.8766,1735986.1984646,0
+SYY.US,D,20181003,000000,66.0386,66.2796,65.1643,65.274,2271775.3342313,0
+SYY.US,D,20181004,000000,65.2187,65.4183,64.8403,65.1733,1521788.5839144,0
+SYY.US,D,20181005,000000,65.0202,65.4647,64.8403,65.0745,2667438.3211063,0
+SYY.US,D,20181008,000000,65.1111,65.762,65.0656,65.6513,1719014.1871787,0
+SYY.US,D,20181009,000000,65.3184,65.5436,64.8127,64.8681,3013814.1417741,0
+SYY.US,D,20181010,000000,64.7574,65.03,63.5651,63.6086,3466412.5826744,0
+SYY.US,D,20181011,000000,63.6184,63.6757,61.8503,61.878,3403390.8935254,0
+SYY.US,D,20181012,000000,62.4618,62.6069,61.5441,62.1752,2401634.2514816,0
+SYY.US,D,20181015,000000,61.9955,62.7472,61.9955,62.3007,1927744.1111262,0
+SYY.US,D,20181016,000000,62.5645,63.4753,62.3659,63.3676,1678246.9402664,0
+SYY.US,D,20181017,000000,63.4219,63.6935,63.0248,63.5838,1964449.8185646,0
+SYY.US,D,20181018,000000,63.7103,64.2269,63.4485,63.7369,1771505.4342522,0
+SYY.US,D,20181019,000000,64.1904,64.469,63.7815,64.2339,2702754.074981,0
+SYY.US,D,20181022,000000,64.389,64.5421,63.7024,63.9533,1943137.8721529,0
+SYY.US,D,20181023,000000,63.5207,64.8759,63.2312,64.5973,2798886.624442,0
+SYY.US,D,20181024,000000,64.5609,66.331,64.469,65.03,3035052.1867945,0
+SYY.US,D,20181025,000000,65.1209,65.3096,64.5331,64.7851,3082918.0166556,0
+SYY.US,D,20181026,000000,64.3613,64.5154,62.681,63.0594,2584046.1690229,0
+SYY.US,D,20181029,000000,63.4753,64.7574,62.9507,63.5305,3216989.3132059,0
+SYY.US,D,20181030,000000,63.7715,65.1209,63.5582,65.0567,2877007.4814008,0
+SYY.US,D,20181031,000000,65.2829,65.4726,64.218,64.4403,2839476.710485,0
+SYY.US,D,20181101,000000,64.3445,65.2364,63.9098,64.8581,2744503.2992836,0
+SYY.US,D,20181102,000000,64.9401,65.2058,63.9,64.4058,3543287.2394605,0
+SYY.US,D,20181105,000000,58.634,59.366,57.0891,58.3278,10312161.662205,0
+SYY.US,D,20181106,000000,58.3278,59.0045,57.7548,58.227,4850598.800825,0
+SYY.US,D,20181107,000000,58.4611,60.3409,58.3801,60.0337,4340295.5215524,0
+SYY.US,D,20181108,000000,59.8164,60.5662,59.7709,60.1335,3438498.1037482,0
+SYY.US,D,20181109,000000,60.1681,61.0976,60.0159,60.3587,3871692.873887,0
+SYY.US,D,20181112,000000,60.4219,61.4206,60.3133,60.8664,3295800.5913812,0
+SYY.US,D,20181113,000000,60.7548,61.2981,60.1335,60.4031,2991304.5878855,0
+SYY.US,D,20181114,000000,60.5494,60.5671,59.7877,60.0505,2977167.1505095,0
+SYY.US,D,20181115,000000,59.7789,59.8796,59.0479,59.8263,3157041.1120535,0
+SYY.US,D,20181116,000000,59.9418,60.4862,59.7621,59.9794,6482994.483402,0
+SYY.US,D,20181119,000000,59.5744,59.925,59.4006,59.6436,3735048.1891656,0
+SYY.US,D,20181120,000000,58.064,59.7344,58.064,58.8049,3553229.5074497,0
+SYY.US,D,20181121,000000,59.1121,59.4825,57.9099,58.2527,3762861.4333093,0
+SYY.US,D,20181123,000000,58.5432,59.0934,58.2428,58.634,1752829.6415768,0
+SYY.US,D,20181126,000000,58.8948,59.0479,58.067,58.634,3088252.0773455,0
+SYY.US,D,20181127,000000,58.7318,59.1121,58.4898,59.0133,4215913.4060352,0
+SYY.US,D,20181128,000000,59.0844,60.4131,59.0844,60.3953,5034347.0174952,0
+SYY.US,D,20181129,000000,60.2056,61.2428,60.2056,61.0186,2906520.4575426,0
+SYY.US,D,20181130,000000,60.9277,61.1272,59.8717,60.8931,6716301.1754967,0
+SYY.US,D,20181203,000000,60.8476,60.9,59.9892,60.5662,4471061.5024541,0
+SYY.US,D,20181204,000000,60.4219,60.6935,59.6436,59.7443,6330592.6047847,0
+SYY.US,D,20181206,000000,59.4726,59.6258,57.9099,59.5744,5473402.2691928,0
+SYY.US,D,20181207,000000,59.4628,59.6633,58.3436,58.7397,3118231.7458347,0
+SYY.US,D,20181210,000000,58.7219,59.12,57.7648,58.634,3336593.1469892,0
+SYY.US,D,20181211,000000,59.0479,59.4548,58.5698,58.9945,2838616.2148337,0
+SYY.US,D,20181212,000000,59.6732,59.9063,58.9945,59.2217,2002551.5536537,0
+SYY.US,D,20181213,000000,59.1852,59.9606,59.1852,59.607,2783366.3199371,0
+SYY.US,D,20181214,000000,59.2385,59.9211,58.8948,59.1298,3161509.6153529,0
+SYY.US,D,20181217,000000,59.0934,59.1358,57.7154,58.0106,3304500.7085891,0
+SYY.US,D,20181218,000000,58.2171,58.6241,57.5148,57.8398,3127897.6428677,0
+SYY.US,D,20181219,000000,58.0452,58.4068,57.0891,57.3597,3202880.221569,0
+SYY.US,D,20181220,000000,57.1345,57.2679,55.2942,55.8504,4953651.7600176,0
+SYY.US,D,20181221,000000,55.5708,56.7187,54.9742,55.0107,7839198.3953221,0
+SYY.US,D,20181224,000000,54.911,54.992,54.1346,54.1612,1624668.4316289,0
+SYY.US,D,20181226,000000,54.3252,55.4345,53.6999,55.3169,5657743.7216885,0
+SYY.US,D,20181227,000000,55.1471,56.0598,54.18,56.0598,3690811.6262571,0
+SYY.US,D,20181228,000000,56.3562,56.8263,55.6311,56.2672,2793470.5635783,0
+SYY.US,D,20181231,000000,56.4114,56.7621,56.0598,56.611,2155487.9519226,0
+SYY.US,D,20190102,000000,56.1566,56.2395,55.5066,56.0598,2459031.336115,0
+SYY.US,D,20190103,000000,55.9936,56.3206,55.4404,55.794,3909914.0660193,0
+SYY.US,D,20190104,000000,55.9669,56.9044,55.8859,56.2327,3318536.9111826,0
+SYY.US,D,20190107,000000,56.2495,56.7858,56.0676,56.1853,3323610.7984815,0
+SYY.US,D,20190108,000000,56.4312,57.2501,56.3116,57.0772,3013234.0664703,0
+SYY.US,D,20190109,000000,56.9132,57.0643,56.4134,56.8036,4708178.6717621,0
+SYY.US,D,20190110,000000,56.6851,57.5316,56.3868,57.5148,2236272.2960088,0
+SYY.US,D,20190111,000000,57.2402,57.3953,56.858,57.3143,2366095.7810855,0
+SYY.US,D,20190114,000000,56.931,57.5929,56.367,57.2313,4260671.3280737,0
+SYY.US,D,20190115,000000,57.1118,57.3143,56.772,57.0209,2656634.5451181,0
+SYY.US,D,20190116,000000,56.3394,56.6653,55.7585,56.5952,3115540.9253159,0
+SYY.US,D,20190117,000000,56.4045,56.7671,56.3394,56.5853,3201458.8852226,0
+SYY.US,D,20190118,000000,56.9488,57.5316,56.4845,56.9853,2860086.087506,0
+SYY.US,D,20190122,000000,56.9686,57.1532,56.3818,56.9686,3604425.9616551,0
+SYY.US,D,20190123,000000,56.9953,57.505,56.9953,57.178,3639189.9859652,0
+SYY.US,D,20190124,000000,56.9132,56.9132,56.204,56.849,3420231.2995941,0
+SYY.US,D,20190125,000000,56.9409,57.4674,56.2643,56.3868,2498589.8397242,0
+SYY.US,D,20190128,000000,56.3294,56.6318,55.9037,56.615,2456972.220639,0
+SYY.US,D,20190129,000000,56.4411,56.858,56.1853,56.4134,2691539.2857758,0
+SYY.US,D,20190130,000000,56.5399,57.3587,56.4845,57.1858,3031744.8464503,0
+SYY.US,D,20190131,000000,57.0121,58.0749,56.7858,58.0492,6647696.3880928,0
+SYY.US,D,20190201,000000,57.9119,58.1954,57.5247,57.7944,7080472.0462321,0
+SYY.US,D,20190204,000000,59.8865,61.2221,59.687,60.5849,10497572.154004,0
+SYY.US,D,20190205,000000,59.3689,59.7591,59.0143,59.4134,8954008.9807214,0
+SYY.US,D,20190206,000000,59.5221,59.7591,58.8849,59.3956,5806184.2832666,0
+SYY.US,D,20190207,000000,58.9857,59.3422,58.877,59.1961,6783278.1075979,0
+SYY.US,D,20190208,000000,59.121,60.2125,59.0578,60.1858,6668954.6800698,0
+SYY.US,D,20190211,000000,60.3034,60.4674,60.0238,60.2678,3965607.3692633,0
+SYY.US,D,20190212,000000,60.2678,60.902,60.176,60.8595,4507424.0239799,0
+SYY.US,D,20190213,000000,60.8961,60.8961,60.1957,60.4871,3706595.1411964,0
+SYY.US,D,20190214,000000,60.2125,60.8595,59.7226,60.5148,3079882.9978763,0
+SYY.US,D,20190215,000000,60.9495,61.4137,60.6313,61.4048,4968683.1005229,0
+SYY.US,D,20190219,000000,61.5035,61.5035,60.7311,60.9217,3486556.279696,0
+SYY.US,D,20190220,000000,61.0037,61.3969,60.6679,61.2319,3051699.2344286,0
+SYY.US,D,20190221,000000,61.2853,61.3594,60.6135,61.1312,2173156.4585121,0
+SYY.US,D,20190222,000000,60.6225,61.2675,60.4585,61.2141,2136067.071248,0
+SYY.US,D,20190225,000000,61.55,61.6863,60.9217,61.1489,3294425.8230349,0
+SYY.US,D,20190226,000000,61.2141,61.4315,60.7232,61.2853,2887649.281737,0
+SYY.US,D,20190227,000000,60.9593,61.2319,60.7232,61.0136,2315857.0079226,0
+SYY.US,D,20190228,000000,61.2399,61.7239,61.1124,61.4137,2800753.3938313,0
+SYY.US,D,20190301,000000,61.6122,61.6952,61.0512,61.4393,2267587.2512792,0
+SYY.US,D,20190304,000000,61.4571,61.5866,60.5226,61.0136,3517567.5306189,0
+SYY.US,D,20190305,000000,60.9119,61.0235,60.2767,60.5316,2524940.2412609,0
+SYY.US,D,20190306,000000,60.5671,60.5671,59.7937,60.259,2121393.0895248,0
+SYY.US,D,20190307,000000,60.0327,60.3863,59.6307,59.8865,1855334.920596,0
+SYY.US,D,20190308,000000,59.7591,59.9221,59.3126,59.8035,2409544.7373861,0
+SYY.US,D,20190311,000000,59.8865,60.4486,59.7136,60.4219,2150707.645493,0
+SYY.US,D,20190312,000000,60.4486,60.4486,60.0949,60.1671,3080303.1222237,0
+SYY.US,D,20190313,000000,60.2678,60.6403,60.1315,60.4131,2292266.2665568,0
+SYY.US,D,20190314,000000,60.576,60.5849,60.0367,60.1127,2479162.8849627,0
+SYY.US,D,20190315,000000,59.9952,60.5948,59.8411,60.25,8566921.5922717,0
+SYY.US,D,20190318,000000,60.1858,60.4871,60.1127,60.4219,2626230.7028902,0
+SYY.US,D,20190319,000000,60.6403,60.7202,60.0002,60.1671,3003699.7746546,0
+SYY.US,D,20190320,000000,60.1414,60.2767,59.4292,59.4667,2066223.1701063,0
+SYY.US,D,20190321,000000,59.4034,60.1127,59.361,59.9221,2142645.3074147,0
+SYY.US,D,20190322,000000,60.0861,60.5058,59.5951,59.603,1835529.3477479,0
+SYY.US,D,20190325,000000,59.449,60.2856,59.449,60.1858,4064927.8020251,0
+SYY.US,D,20190326,000000,60.3685,60.5316,59.9576,60.259,2901569.0643306,0
+SYY.US,D,20190327,000000,60.1858,60.3637,59.4292,59.6782,2493069.5070346,0
+SYY.US,D,20190328,000000,59.8954,60.3587,59.5951,60.2402,1910578.7414057,0
+SYY.US,D,20190329,000000,60.2767,60.739,60.0584,60.6955,2540224.6687226,0
+SYY.US,D,20190401,000000,61.0512,61.0512,60.496,60.7143,1951339.914231,0
+SYY.US,D,20190402,000000,60.7666,60.8595,60.259,60.3034,2045508.5089114,0
+SYY.US,D,20190403,000000,60.5671,60.7232,60.1513,60.4298,2030266.6000585,0
+SYY.US,D,20190404,000000,60.5671,61.2221,60.3311,61.144,2723344.2173935,0
+SYY.US,D,20190405,000000,61.2269,61.4967,61.0373,61.4008,1948261.3644952,0
+SYY.US,D,20190408,000000,61.4008,61.6744,61.2269,61.4917,4020815.757899,0
+SYY.US,D,20190409,000000,61.3554,61.5924,61.1262,61.2359,1494745.7364655,0
+SYY.US,D,20190410,000000,61.1628,61.7653,61.1164,61.6556,1676976.4437461,0
+SYY.US,D,20190411,000000,61.8226,62.3807,61.6556,62.2958,2147071.2921056,0
+SYY.US,D,20190412,000000,62.3521,63.1107,62.1219,63.1107,2860228.8285493,0
+SYY.US,D,20190415,000000,63.1839,63.9336,63.1839,63.6797,3493087.9478628,0
+SYY.US,D,20190416,000000,63.7686,64.1914,63.6313,64.1054,2343300.7451101,0
+SYY.US,D,20190417,000000,64.3741,64.8305,64.2941,64.6033,2786128.0048037,0
+SYY.US,D,20190418,000000,64.6556,65.844,64.5657,64.9214,2635766.0070537,0
+SYY.US,D,20190422,000000,64.7841,64.9589,64.3079,64.5479,2212541.8506433,0
+SYY.US,D,20190423,000000,64.6102,64.6942,64.1914,64.383,2208858.929256,0
+SYY.US,D,20190424,000000,64.4818,64.6754,63.9987,64.0807,2830897.0626682,0
+SYY.US,D,20190425,000000,63.8614,63.9691,63.2757,63.4397,1610771.9330353,0
+SYY.US,D,20190426,000000,63.6412,63.8614,63.0298,63.1937,1875459.3830089,0
+SYY.US,D,20190429,000000,63.2668,63.8614,63.1068,63.7597,2400005.3838313,0
+SYY.US,D,20190430,000000,63.8249,64.4917,63.6126,64.3544,2672608.3814486,0
+SYY.US,D,20190501,000000,64.6102,64.8681,63.9889,63.9889,2475154.9999236,0
+SYY.US,D,20190502,000000,64.1054,64.9026,64.0353,64.7752,2751926.8458842,0
+SYY.US,D,20190503,000000,64.8483,65.0853,64.3741,64.4917,3364156.3412201,0
+SYY.US,D,20190506,000000,64.9312,66.7508,64.8681,66.7132,4537726.6314253,0
+SYY.US,D,20190507,000000,66.6046,67.1073,66.2974,66.6688,2634806.3013157,0
+SYY.US,D,20190508,000000,66.4475,67.1163,66.2302,66.7409,2799209.5633982,0
+SYY.US,D,20190509,000000,66.4574,67.4363,66.4574,67.2615,2725905.4573907,0
+SYY.US,D,20190510,000000,67.2802,67.7554,66.5305,67.6655,2083343.9965226,0
+SYY.US,D,20190513,000000,66.9612,67.4264,66.491,67.0985,2362128.3899593,0
+SYY.US,D,20190514,000000,67.0709,67.6141,66.9987,67.3375,2261594.1521553,0
+SYY.US,D,20190515,000000,67.0709,67.8018,66.8417,67.5815,1743518.0662825,0
+SYY.US,D,20190516,000000,67.792,68.5624,67.4363,68.2582,3197085.5426188,0
+SYY.US,D,20190517,000000,67.9283,68.8271,67.8393,68.5259,2726640.4219117,0
+SYY.US,D,20190520,000000,68.5061,69.1956,68.4063,68.5535,2232781.7207083,0
+SYY.US,D,20190521,000000,68.9911,69.1848,68.6236,69.0375,1744341.1050642,0
+SYY.US,D,20190522,000000,68.9615,69.2756,68.7531,68.9615,1668511.1912335,0
+SYY.US,D,20190523,000000,68.7886,68.9092,68.0181,68.2947,1841494.1011328,0
+SYY.US,D,20190524,000000,68.672,68.8814,68.352,68.6336,2336708.3360739,0
+SYY.US,D,20190528,000000,68.7797,69.001,68.0833,68.1771,2617119.5724653,0
+SYY.US,D,20190529,000000,68.3619,68.3718,67.7732,68.033,3323000.352743,0
+SYY.US,D,20190530,000000,68.2848,68.589,68.0043,68.1495,2192942.7967515,0
+SYY.US,D,20190531,000000,67.6457,68.0932,62.4015,62.9369,8416137.4454788,0
+SYY.US,D,20190603,000000,62.7808,63.2569,62.1604,63.0653,3881739.4137021,0
+SYY.US,D,20190604,000000,63.1463,63.7775,62.8164,63.4673,4351014.2603234,0
+SYY.US,D,20190605,000000,64.1054,64.8681,63.4071,64.7841,3459689.5807686,0
+SYY.US,D,20190606,000000,64.8858,65.1139,64.0709,64.8858,2514208.3419683,0
+SYY.US,D,20190607,000000,65.032,65.7274,64.3079,65.3895,2489707.4999078,0
+SYY.US,D,20190610,000000,65.6613,66.079,65.4795,65.5891,1477022.5630933,0
+SYY.US,D,20190611,000000,65.5792,66.7231,65.5072,66.5403,2559864.2165274,0
+SYY.US,D,20190612,000000,66.7231,67.4818,66.5403,66.7409,1415759.3221163,0
+SYY.US,D,20190613,000000,66.732,66.9987,66.1472,66.3211,2160533.4934823,0
+SYY.US,D,20190614,000000,66.5759,66.8347,66.0742,66.0742,1765684.4342584,0
+SYY.US,D,20190617,000000,66.0742,66.1917,65.5624,65.6987,1794068.6425755,0
+SYY.US,D,20190618,000000,66.0001,66.2569,65.4469,65.5526,1511615.5006211,0
+SYY.US,D,20190619,000000,65.5072,65.6445,63.9939,65.0122,2365243.3842168,0
+SYY.US,D,20190620,000000,65.1139,65.2236,64.3741,64.7307,2506798.9682371,0
+SYY.US,D,20190621,000000,64.8305,64.9115,64.4442,64.6102,4361058.775443,0
+SYY.US,D,20190624,000000,64.6181,65.5694,64.6181,65.032,2038109.2586586,0
+SYY.US,D,20190625,000000,65.0498,65.7136,64.8019,65.5694,1890109.0683843,0
+SYY.US,D,20190626,000000,65.4429,65.4518,64.2269,64.2991,1843380.1051308,0
+SYY.US,D,20190627,000000,64.2793,64.6181,63.7597,64.4186,1769870.4925148,0
+SYY.US,D,20190628,000000,64.5193,64.9075,64.388,64.6754,2719452.7523542,0
+SYY.US,D,20190701,000000,64.8947,65.196,64.3642,64.6369,1910624.2970578,0
+SYY.US,D,20190702,000000,64.7564,65.6277,64.5934,65.3145,2135553.8109007,0
+SYY.US,D,20190703,000000,65.6721,66.162,65.518,65.9773,2361425.8205687,0
+SYY.US,D,20190705,000000,65.7472,66.1522,65.6909,65.9773,1892044.6774257,0
+SYY.US,D,20190708,000000,65.9773,66.4386,65.6553,66.2065,2566062.8222598,0
+SYY.US,D,20190709,000000,66.2539,66.4959,65.5911,65.7373,4107309.7437183,0
+SYY.US,D,20190710,000000,65.9407,66.2993,65.601,66.2628,2196757.323356,0
+SYY.US,D,20190711,000000,66.1522,66.5009,65.9497,66.1867,1926155.7373887,0
+SYY.US,D,20190712,000000,66.2727,66.9987,66.1334,66.7498,2390123.8567115,0
+SYY.US,D,20190715,000000,66.9336,67.2536,66.8041,66.979,1760718.8681769,0
+SYY.US,D,20190716,000000,67.0323,67.1637,66.7399,66.8041,1791931.5763169,0
+SYY.US,D,20190717,000000,66.9336,66.9336,65.6859,65.9773,2615536.260467,0
+SYY.US,D,20190718,000000,66.003,66.1867,65.3895,66.0968,1780275.4034601,0
+SYY.US,D,20190719,000000,66.1245,66.5177,65.1229,65.1585,1511657.0068819,0
+SYY.US,D,20190722,000000,65.3323,65.4489,64.5895,64.5993,1712812.5444028,0
+SYY.US,D,20190723,000000,64.8829,64.9293,63.9612,64.5243,2605567.6714343,0
+SYY.US,D,20190724,000000,65.4528,65.7847,64.1282,64.4778,2310064.3536679,0
+SYY.US,D,20190725,000000,64.4867,64.7436,64.2388,64.4867,1975870.1143783,0
+SYY.US,D,20190726,000000,64.5993,65.4627,64.459,65.1861,1636867.22292,0
+SYY.US,D,20190729,000000,65.2512,65.4063,64.2121,64.3217,2468493.7512352,0
+SYY.US,D,20190730,000000,64.3415,64.3504,63.5858,64.0293,2393329.9622732,0
+SYY.US,D,20190731,000000,63.817,64.0097,62.4282,63.0534,4589408.0002388,0
+SYY.US,D,20190801,000000,62.9872,63.8536,62.7225,63.3853,4495844.7895577,0
+SYY.US,D,20190802,000000,63.3666,63.6876,62.8509,63.3567,2872355.7431449,0
+SYY.US,D,20190805,000000,62.9971,63.0436,61.4068,61.7387,9274106.2765481,0
+SYY.US,D,20190806,000000,61.9777,63.494,61.5075,63.0702,5303625.4648553,0
+SYY.US,D,20190807,000000,62.6948,64.4394,62.1051,64.2477,3104326.1361106,0
+SYY.US,D,20190808,000000,64.2565,65.1397,63.9355,64.948,4192792.3940603,0
+SYY.US,D,20190809,000000,64.8651,65.1762,64.3583,64.3583,5160018.8641415,0
+SYY.US,D,20190812,000000,66.3814,67.4936,65.2977,66.3814,5348994.84498,0
+SYY.US,D,20190813,000000,65.3895,67.7326,65.3895,67.457,3432734.8075805,0
+SYY.US,D,20190814,000000,67.1637,67.542,66.41,66.4633,3419258.4333342,0
+SYY.US,D,20190815,000000,66.8337,67.0323,66.1245,66.4386,2754239.0483165,0
+SYY.US,D,20190816,000000,66.8772,67.4195,66.731,67.0905,7335496.6362163,0
+SYY.US,D,20190819,000000,67.6497,68.0478,67.5232,67.6793,3094663.2761212,0
+SYY.US,D,20190820,000000,67.5855,67.8828,66.8337,66.9434,2512290.9551876,0
+SYY.US,D,20190821,000000,67.0985,67.218,66.2341,66.4386,3315944.2884029,0
+SYY.US,D,20190822,000000,66.7953,67.5756,66.6668,67.3919,2287236.9225623,0
+SYY.US,D,20190823,000000,67.2358,67.8581,66.6115,66.9434,2632803.8773178,0
+SYY.US,D,20190826,000000,67.1173,67.542,66.8337,67.4482,2216581.118465,0
+SYY.US,D,20190827,000000,67.7514,68.3964,67.6695,67.9253,3616634.8764245,0
+SYY.US,D,20190828,000000,67.3297,68.5436,67.3099,68.4201,2538214.1459422,0
+SYY.US,D,20190829,000000,68.5614,68.92,68.0191,68.4982,2673918.3595341,0
+SYY.US,D,20190830,000000,68.589,69.1037,68.3026,68.35,2310736.5526238,0
+SYY.US,D,20190903,000000,68.0478,68.5614,67.8739,68.4785,2145157.9547164,0
+SYY.US,D,20190904,000000,69.0494,69.1946,68.5525,69.0307,2154791.456619,0
+SYY.US,D,20190905,000000,69.7014,69.7192,68.3302,68.3964,2977307.8668572,0
+SYY.US,D,20190906,000000,68.7541,69.8653,68.6632,69.6193,3369965.1930398,0
+SYY.US,D,20190909,000000,69.6638,70.7938,69.5087,70.538,4115041.0440577,0
+SYY.US,D,20190910,000000,70.3178,70.9687,69.9029,70.5746,3441317.4924408,0
+SYY.US,D,20190911,000000,70.7593,71.1821,70.4916,70.8699,3194634.6485345,0
+SYY.US,D,20190912,000000,71.2661,72.0286,71.1534,71.4646,2561500.1706126,0
+SYY.US,D,20190913,000000,71.2661,72.0909,71.1248,71.9802,2249182.7678209,0
+SYY.US,D,20190916,000000,71.679,72.1373,70.7938,70.9785,2949025.9056705,0
+SYY.US,D,20190917,000000,70.86,72.3783,70.86,72.0731,3815126.9268178,0
+SYY.US,D,20190918,000000,72.0819,72.7714,71.9901,72.5146,3426851.0420217,0
+SYY.US,D,20190919,000000,72.5531,72.9473,72.0286,72.0819,2445706.8140425,0
+SYY.US,D,20190920,000000,72.2656,72.5344,71.7145,71.9436,11254727.339269,0
+SYY.US,D,20190923,000000,71.8429,72.6431,71.8429,72.3693,3166149.2054349,0
+SYY.US,D,20190924,000000,72.563,72.9107,72.234,72.2854,3486695.9836959,0
+SYY.US,D,20190925,000000,72.3783,72.6509,72.1946,72.3881,2341009.8019822,0
+SYY.US,D,20190926,000000,72.6341,73.0204,72.2568,72.4612,1858631.1251142,0
+SYY.US,D,20190927,000000,72.6341,72.728,71.8903,72.5244,1613724.9516408,0
+SYY.US,D,20190930,000000,72.7092,73.127,72.4415,73.0105,2018063.759376,0
+SYY.US,D,20191001,000000,73.1597,73.3246,72.4612,72.9749,1960865.0949163,0
+SYY.US,D,20191002,000000,72.9383,72.9383,72.0286,72.3032,2214801.4109887,0
+SYY.US,D,20191003,000000,72.0632,72.5709,71.4794,72.0365,3196487.2450542,0
+SYY.US,D,20191004,000000,72.0899,72.3693,71.6464,72.2212,4272078.4633656,0
+SYY.US,D,20191007,000000,71.9426,72.479,71.5643,72.2854,2044921.347173,0
+SYY.US,D,20191008,000000,72.1185,72.401,71.6009,71.6848,4341882.882942,0
+SYY.US,D,20191009,000000,71.9684,72.6825,71.9516,72.2212,2477845.8204424,0
+SYY.US,D,20191010,000000,72.0553,72.7546,71.8795,72.2943,1632776.3253591,0
+SYY.US,D,20191011,000000,72.5808,73.3306,72.4129,72.886,3277426.4783577,0
+SYY.US,D,20191014,000000,73.0796,73.3108,72.7645,72.9957,4047891.0004784,0
+SYY.US,D,20191015,000000,73.4679,73.4679,72.8396,73.0796,1863620.9875435,0
+SYY.US,D,20191016,000000,72.9601,73.5053,72.7744,72.9225,3690790.3669527,0
+SYY.US,D,20191017,000000,73.043,73.4026,72.8297,73.1991,2076981.3904425,0
+SYY.US,D,20191018,000000,73.1804,73.5597,72.9887,73.1349,1617811.7998102,0
+SYY.US,D,20191021,000000,73.1349,73.5686,72.969,73.4303,1543235.1725868,0
+SYY.US,D,20191022,000000,73.5597,73.6526,72.9413,73.0046,1780543.6756337,0
+SYY.US,D,20191023,000000,73.1448,73.5211,72.7546,72.8584,1654625.8284659,0
+SYY.US,D,20191024,000000,72.8584,73.131,72.3961,72.9601,3133762.1738179,0
+SYY.US,D,20191025,000000,73.1448,73.5686,73.0332,73.1636,1813307.3006416,0
+SYY.US,D,20191028,000000,73.2139,73.4402,72.6361,72.8761,1803084.6123049,0
+SYY.US,D,20191029,000000,72.8208,73.3464,72.4375,73.1073,2189629.3823203,0
+SYY.US,D,20191030,000000,73.2278,73.6258,72.9225,73.6071,1462570.2855439,0
+SYY.US,D,20191031,000000,73.6436,73.8383,73.2179,73.8096,3672809.0448852,0
+SYY.US,D,20191101,000000,73.9302,75.4089,73.8728,75.1125,3885370.7053503,0
+SYY.US,D,20191104,000000,74.7253,75.1125,72.5156,74.6779,3704399.358764,0
+SYY.US,D,20191105,000000,74.7056,75.076,73.8195,74.0042,2993244.2463181,0
+SYY.US,D,20191106,000000,73.6071,75.0582,73.6071,74.9091,2305643.4307162,0
+SYY.US,D,20191107,000000,74.752,75.1313,74.5663,74.7618,1970501.6338624,0
+SYY.US,D,20191108,000000,74.668,74.7718,74.0536,74.3015,1896976.8360291,0
+SYY.US,D,20191111,000000,74.1612,74.4478,73.7771,74.0675,1554777.9624873,0
+SYY.US,D,20191112,000000,74.3085,74.4842,73.7167,74.2067,1422719.2134131,0
+SYY.US,D,20191113,000000,74.0487,75.1401,74.0487,75.0582,2062938.1014143,0
+SYY.US,D,20191114,000000,75.2982,75.5007,74.7806,75.316,2021705.1745024,0
+SYY.US,D,20191115,000000,75.639,75.6865,74.9841,75.4187,4227946.1722831,0
+SYY.US,D,20191118,000000,74.0397,74.8913,73.5982,74.5751,3802846.1353529,0
+SYY.US,D,20191119,000000,74.8537,75.233,74.1059,74.1978,2905099.1211964,0
+SYY.US,D,20191120,000000,74.18,74.502,73.4955,73.7641,2301110.1371559,0
+SYY.US,D,20191121,000000,73.4214,73.7543,73.0046,73.2091,2652312.8322532,0
+SYY.US,D,20191122,000000,73.292,73.3512,72.6627,73.0618,1246948.2976038,0
+SYY.US,D,20191125,000000,72.7546,73.8728,72.6825,73.7641,2348359.4471916,0
+SYY.US,D,20191126,000000,74.0397,74.5751,73.697,74.5307,2939521.9842895,0
+SYY.US,D,20191127,000000,74.5751,75.0582,74.4378,74.9091,1341528.917849,0
+SYY.US,D,20191129,000000,74.992,75.2784,74.3637,74.4378,892955.57190088,0
+SYY.US,D,20191202,000000,74.3825,74.7056,73.8007,74.6878,1955900.5411826,0
+SYY.US,D,20191203,000000,74.3539,75.1679,74.1514,75.1313,3048127.671302,0
+SYY.US,D,20191204,000000,74.9555,75.7783,74.6167,75.7684,2452165.593166,0
+SYY.US,D,20191205,000000,75.8524,76.694,75.6775,76.6752,2789247.0484525,0
+SYY.US,D,20191206,000000,77.098,77.098,76.3799,76.4895,1792829.5288377,0
+SYY.US,D,20191209,000000,76.3048,76.9153,76.2228,76.8224,1623051.7121524,0
+SYY.US,D,20191210,000000,76.8224,77.0545,76.2396,76.2673,2004470.9651299,0
+SYY.US,D,20191211,000000,76.2228,76.6189,75.8978,76.5913,1703711.5374562,0
+SYY.US,D,20191212,000000,76.9784,77.4131,76.5991,76.9508,1670554.1091443,0
+SYY.US,D,20191213,000000,76.5449,77.256,76.3888,77.2017,1957385.6554418,0
+SYY.US,D,20191216,000000,77.4497,77.9129,77.0545,77.8378,1547067.9214522,0
+SYY.US,D,20191217,000000,77.8378,78.152,77.7203,77.7549,2403766.2560011,0
+SYY.US,D,20191218,000000,77.9505,78.2359,77.5712,77.6917,3686633.6667833,0
+SYY.US,D,20191219,000000,77.6917,78.2181,77.3588,78.0808,2198164.4868328,0
+SYY.US,D,20191220,000000,78.5313,78.9758,78.0808,78.958,3569938.3083012,0
+SYY.US,D,20191223,000000,79.0301,79.1507,78.6982,78.8267,1580491.597242,0
+SYY.US,D,20191224,000000,78.7823,79.0301,78.5234,78.9008,459779.02402296,0
+SYY.US,D,20191226,000000,78.9106,79.1546,78.7645,79.0489,1131274.3980771,0
+SYY.US,D,20191227,000000,79.3729,79.4223,79.0539,79.2336,1290126.9570353,0
+SYY.US,D,20191230,000000,79.124,79.4569,78.882,79.2909,1060319.9513715,0
+SYY.US,D,20191231,000000,79.0963,79.2811,78.4088,79.0489,1656239.510899,0
+SYY.US,D,20200102,000000,79.0203,79.0875,78.0177,78.6498,2196516.3845737,0
+SYY.US,D,20200103,000000,78.3614,78.7091,77.9713,78.3614,1894369.0280319,0
+SYY.US,D,20200106,000000,78.1767,78.2705,77.5732,78.2607,2063281.287327,0
+SYY.US,D,20200107,000000,78.2607,78.3614,77.4793,77.6275,1831766.4508824,0
+SYY.US,D,20200108,000000,77.9347,78.9294,77.6789,78.5293,3170976.0798645,0
+SYY.US,D,20200109,000000,78.7249,79.0875,78.4454,78.6212,2061146.245764,0
+SYY.US,D,20200110,000000,78.7249,79.0489,78.6963,78.8908,1715415.2906608,0
+SYY.US,D,20200113,000000,78.8741,78.9837,77.3687,77.7766,3732498.0849944,0
+SYY.US,D,20200114,000000,77.1455,77.4892,76.3572,76.5507,3011492.8282114,0
+SYY.US,D,20200115,000000,76.9774,77.4408,76.4096,76.7829,3021252.8735921,0
+SYY.US,D,20200116,000000,77.3687,77.5258,76.6614,76.7918,2786299.0915861,0
+SYY.US,D,20200117,000000,77.2472,77.9258,76.6525,76.939,5163443.6368335,0
+SYY.US,D,20200121,000000,76.6812,77.5454,76.6426,77.3203,3036955.4007055,0
+SYY.US,D,20200122,000000,77.6837,78.147,77.181,77.2382,2594797.3029242,0
+SYY.US,D,20200123,000000,76.9774,77.8507,76.8718,77.6551,2005507.6093026,0
+SYY.US,D,20200124,000000,77.7223,77.8883,76.3996,76.7631,2047625.3282135,0
+SYY.US,D,20200127,000000,76.3177,76.7098,75.8642,76.4945,1665226.1225413,0
+SYY.US,D,20200128,000000,76.5419,76.8955,76.367,76.8007,1676815.4804419,0
+SYY.US,D,20200129,000000,76.9588,77.0703,76.0401,76.0756,1483175.6131737,0
+SYY.US,D,20200130,000000,75.8909,77.016,75.6588,76.9588,2207698.7786486,0
+SYY.US,D,20200131,000000,76.7829,77.339,76.0806,76.3087,2999102.7031814,0
+SYY.US,D,20200203,000000,75.4455,75.4455,70.7978,71.2364,5418313.3376004,0
+SYY.US,D,20200204,000000,70.7543,70.7543,69.2677,69.731,6223948.8478569,0
+SYY.US,D,20200205,000000,69.7586,70.4926,69.1087,70.3246,3730712.3034312,0
+SYY.US,D,20200206,000000,70.5301,71.2996,70.3246,71.1811,3086341.7769998,0
+SYY.US,D,20200207,000000,71.4764,71.8696,71.1278,71.8696,3124784.6733058,0
+SYY.US,D,20200210,000000,71.8399,72.2302,71.1426,71.4962,2733136.6579047,0
+SYY.US,D,20200211,000000,71.2561,71.4044,70.4007,70.8551,2462200.9971551,0
+SYY.US,D,20200212,000000,70.8462,72.1145,70.7909,71.9604,2695086.5525546,0
+SYY.US,D,20200213,000000,72.1195,73.049,72.0899,72.4069,2564716.3996525,0
+SYY.US,D,20200214,000000,72.6391,72.9087,72.4149,72.6569,1736948.9412462,0
+SYY.US,D,20200218,000000,72.5186,72.9177,71.1989,71.3756,3514052.6589705,0
+SYY.US,D,20200219,000000,71.3569,71.7016,70.615,70.7909,1671749.6919256,0
+SYY.US,D,20200220,000000,70.865,71.5713,70.6062,71.2661,1505224.5488019,0
+SYY.US,D,20200221,000000,71.2561,71.8201,71.0221,71.5713,2027420.8903224,0
+SYY.US,D,20200224,000000,71.19,71.349,70.048,70.1765,2100442.5512867,0
+SYY.US,D,20200225,000000,70.2802,70.8077,68.6642,68.7925,3262859.8055039,0
+SYY.US,D,20200226,000000,69.0445,69.3507,67.5312,67.6991,3859061.8100745,0
+SYY.US,D,20200227,000000,67.1202,67.2921,64.7159,64.7337,4634022.168886,0
+SYY.US,D,20200228,000000,63.1433,63.414,60.8694,61.9184,6277682.2457117,0
+SYY.US,D,20200302,000000,62.3461,64.9243,62.2612,64.7337,5441254.1516625,0
+SYY.US,D,20200303,000000,64.4542,68.0596,62.681,63.6362,4447678.2923925,0
+SYY.US,D,20200304,000000,64.2595,65.6523,62.9685,65.6365,3298022.6948571,0
+SYY.US,D,20200305,000000,64.2773,64.9698,62.2068,62.8479,4291915.4189963,0
+SYY.US,D,20200306,000000,61.3326,62.523,60.5068,62.197,3585816.9839361,0
+SYY.US,D,20200309,000000,58.064,59.2523,55.9709,56.9024,5272959.4245408,0
+SYY.US,D,20200310,000000,58.2566,58.3969,55.3327,57.99,4720970.6988787,0
+SYY.US,D,20200311,000000,56.6396,57.3113,50.5656,51.2353,7922580.4239273,0
+SYY.US,D,20200312,000000,46.3763,47.8916,40.4031,40.4209,10480187.104805,0
+SYY.US,D,20200313,000000,45.1505,45.9101,40.1898,43.729,16311469.515349,0
+SYY.US,D,20200316,000000,37.8289,39.3906,34.8388,35.07,11048491.840362,0
+SYY.US,D,20200317,000000,35.3209,35.6567,29.7655,32.5708,18802517.363777,0
+SYY.US,D,20200318,000000,31.2334,31.2334,24.1547,29.0226,28225307.165381,0
+SYY.US,D,20200319,000000,28.8459,37.6056,26.7191,34.4763,12665577.786782,0
+SYY.US,D,20200320,000000,38.7308,42.437,32.7002,32.8207,14741863.694269,0
+SYY.US,D,20200323,000000,32.1253,34.3182,30.0717,33.6959,12614706.296229,0
+SYY.US,D,20200324,000000,36.5102,39.9477,35.1905,36.2118,11784704.586172,0
+SYY.US,D,20200325,000000,36.7324,43.6826,36.6317,42.4074,11053809.703487,0
+SYY.US,D,20200326,000000,43.8604,50.1952,43.6629,49.6845,11414358.393705,0
+SYY.US,D,20200327,000000,46.4781,49.3486,45.4093,46.8692,9943719.6959955,0
+SYY.US,D,20200330,000000,46.0424,46.4405,42.2237,43.0603,7936941.5901725,0
+SYY.US,D,20200331,000000,42.7797,44.7593,42.3165,42.3906,5981676.8034241,0
+SYY.US,D,20200401,000000,39.0004,39.6682,36.2396,38.8987,7977916.3683889,0
+SYY.US,D,20200402,000000,38.4946,40.8279,37.9474,38.7742,5194554.0978431,0
+SYY.US,D,20200403,000000,38.1272,38.5036,34.9346,37.095,7317195.4122362,0
+SYY.US,D,20200406,000000,39.4894,42.7659,39.0014,42.2681,7086416.5526604,0
+SYY.US,D,20200407,000000,45.679,46.5966,42.9635,43.2648,7065125.8655531,0
+SYY.US,D,20200408,000000,44.4008,46.9542,43.6213,44.374,6259626.0099052,0
+SYY.US,D,20200409,000000,46.0524,49.4721,45.7995,46.57,6807818.4312235,0
+SYY.US,D,20200413,000000,46.6263,46.7764,42.7018,44.1864,3328573.3275196,0
+SYY.US,D,20200414,000000,45.0952,46.8812,44.4659,45.3777,3957990.4642281,0
+SYY.US,D,20200415,000000,42.8983,43.5927,41.4147,43.2914,5136346.122602,0
+SYY.US,D,20200416,000000,43.2648,44.2941,41.6971,42.9536,6391506.5857621,0
+SYY.US,D,20200417,000000,46.4949,48.1277,46.1956,47.2466,8620680.2988222,0
+SYY.US,D,20200420,000000,46.3833,47.6032,45.7342,46.5878,4048808.1876078,0
+SYY.US,D,20200421,000000,45.8291,47.0027,45.2186,46.1097,6495712.6091273,0
+SYY.US,D,20200422,000000,47.1903,49.2449,46.4011,48.2246,5323949.3597897,0
+SYY.US,D,20200423,000000,46.1195,48.2246,45.7422,46.7211,9257916.8101308,0
+SYY.US,D,20200424,000000,47.6111,51.0496,47.3888,49.8485,7716338.8509336,0
+SYY.US,D,20200427,000000,50.2406,52.1184,49.9601,51.5752,7777008.8560852,0
+SYY.US,D,20200428,000000,52.8721,54.4586,52.394,52.4376,8279524.1435401,0
+SYY.US,D,20200429,000000,54.666,55.3989,53.6891,55.0325,5441105.3365322,0
+SYY.US,D,20200430,000000,54.0447,54.5623,52.476,52.8435,7525806.8914881,0
+SYY.US,D,20200501,000000,51.1811,51.5189,49.3032,49.5482,4085654.6113939,0
+SYY.US,D,20200504,000000,48.749,50.7375,48.4201,50.5528,4802848.3786159,0
+SYY.US,D,20200505,000000,51.3212,52.1184,47.3118,47.461,7847999.7473125,0
+SYY.US,D,20200506,000000,47.8759,48.9071,47.1428,48.7224,6425432.3860731,0
+SYY.US,D,20200507,000000,48.8992,50.3088,48.0457,49.0958,4806104.089221,0
+SYY.US,D,20200508,000000,49.8485,50.218,48.8528,50.0441,2630952.293146,0
+SYY.US,D,20200511,000000,50.0263,50.0263,48.2601,48.5524,4021985.0196369,0
+SYY.US,D,20200512,000000,48.7303,49.4435,46.2499,46.2786,4915967.1122323,0
+SYY.US,D,20200513,000000,46.2499,46.2874,43.0761,43.8476,5694928.2696482,0
+SYY.US,D,20200514,000000,42.7847,45.1524,41.4788,45.0577,5823502.5175087,0
+SYY.US,D,20200515,000000,44.543,44.9262,43.4426,44.7188,8145046.895512,0
+SYY.US,D,20200518,000000,47.2279,50.4007,47.1854,49.4909,6597808.8996253,0
+SYY.US,D,20200519,000000,49.2193,50.1863,47.3968,48.2502,4014278.0156453,0
+SYY.US,D,20200520,000000,49.5295,49.9986,48.8814,49.3782,3793593.2762325,0
+SYY.US,D,20200521,000000,49.3882,50.5617,48.9653,49.2845,3786103.9270232,0
+SYY.US,D,20200522,000000,49.5729,49.5828,48.0556,48.5989,3766879.4418267,0
+SYY.US,D,20200526,000000,50.4768,52.2419,49.8949,51.7539,5043972.4206152,0
+SYY.US,D,20200527,000000,52.5897,54.2343,51.9881,53.4826,6110024.2853718,0
+SYY.US,D,20200528,000000,54.018,54.0911,51.9979,52.5442,5296204.9552981,0
+SYY.US,D,20200529,000000,51.9041,53.1437,51.1346,51.7994,9609724.8892275,0
+SYY.US,D,20200601,000000,52.722,54.2511,52.2054,53.6989,3268007.5941939,0
+SYY.US,D,20200602,000000,53.8204,54.1681,52.6944,53.1922,3055888.3297285,0
+SYY.US,D,20200603,000000,54.4586,56.0173,54.3736,55.4997,3275852.2774898,0
+SYY.US,D,20200604,000000,55.0226,55.8573,53.85,55.0226,3066899.6370208,0
+SYY.US,D,20200605,000000,59.5111,60.4585,57.417,57.8398,7163126.1967511,0
+SYY.US,D,20200608,000000,61.0532,61.0532,59.3334,60.2066,6868357.8435057,0
+SYY.US,D,20200609,000000,59.0597,59.0597,56.4865,57.6531,5770068.7746101,0
+SYY.US,D,20200610,000000,57.7272,57.8309,53.4629,53.5202,7441187.7738408,0
+SYY.US,D,20200611,000000,50.5795,51.9683,49.7873,50.1201,6760338.3058837,0
+SYY.US,D,20200612,000000,52.2795,52.7318,49.4909,50.9558,4647322.3946107,0
+SYY.US,D,20200615,000000,49.2933,51.6492,48.6562,51.5376,4607646.4586538,0
+SYY.US,D,20200616,000000,53.2297,54.2511,51.9979,53.0865,5012557.2429102,0
+SYY.US,D,20200617,000000,53.1922,53.1922,51.0596,51.1613,2709029.6191481,0
+SYY.US,D,20200618,000000,50.7118,52.5897,50.0085,52.5254,3695737.7107734,0
+SYY.US,D,20200619,000000,53.4243,53.4629,50.8471,50.9558,6330752.555741,0
+SYY.US,D,20200622,000000,50.6654,51.829,49.652,51.6492,3482551.4317003,0
+SYY.US,D,20200623,000000,53.2297,56.1022,53.2297,54.7312,7628766.7146808,0
+SYY.US,D,20200624,000000,53.2366,53.6219,50.2693,51.5376,5733146.4247372,0
+SYY.US,D,20200625,000000,50.8432,52.1955,50.4866,51.6492,2974839.7628598,0
+SYY.US,D,20200626,000000,51.3697,51.3697,49.077,49.1146,7267017.3799427,0
+SYY.US,D,20200629,000000,49.725,51.6038,48.9841,51.106,3163727.6694376,0
+SYY.US,D,20200630,000000,50.7118,51.8389,50.2495,51.3312,4971037.8215639,0
+SYY.US,D,20200701,000000,51.5119,52.3051,49.9482,50.8481,3583809.4981992,0
+SYY.US,D,20200702,000000,51.9643,52.969,51.1139,51.1889,5201302.4084445,0
+SYY.US,D,20200706,000000,52.2222,52.5907,50.6407,50.9035,2671970.6023188,0
+SYY.US,D,20200707,000000,50.6111,50.8481,49.4,50.205,2985687.0698046,0
+SYY.US,D,20200708,000000,50.1488,51.1801,49.7783,50.29,3650939.294822,0
+SYY.US,D,20200709,000000,50.0431,50.0707,47.5103,48.273,3911934.712278,0
+SYY.US,D,20200710,000000,48.3194,49.6074,47.374,49.5333,2579702.1845059,0
+SYY.US,D,20200713,000000,49.8633,51.0378,48.9447,49.6558,3312895.0967539,0
+SYY.US,D,20200714,000000,49.2864,50.3937,48.7362,50.1488,2754186.4062296,0
+SYY.US,D,20200715,000000,51.4161,52.7596,51.3312,52.4958,3103127.5162858,0
+SYY.US,D,20200716,000000,52.1452,52.6914,51.4497,51.7203,2053217.5375988,0
+SYY.US,D,20200717,000000,52.0987,52.1452,50.9627,51.2936,1824737.7199335,0
+SYY.US,D,20200720,000000,50.6782,51.4645,49.7122,50.213,2880251.043832,0
+SYY.US,D,20200721,000000,50.772,52.3151,50.697,51.8132,2459615.4608101,0
+SYY.US,D,20200722,000000,51.8033,53.3581,51.3598,52.402,2418559.6947676,0
+SYY.US,D,20200723,000000,52.2321,52.5057,51.4823,52.0237,3015321.5276855,0
+SYY.US,D,20200724,000000,51.6433,52.1648,51.4418,52.0237,2186989.1791928,0
+SYY.US,D,20200727,000000,51.6917,51.8912,50.9133,51.1237,2506167.2631943,0
+SYY.US,D,20200728,000000,50.9825,51.3796,50.4708,50.6605,2067641.4694092,0
+SYY.US,D,20200729,000000,50.8669,51.4645,50.2604,51.1237,2780665.37594,0
+SYY.US,D,20200730,000000,50.2318,50.7524,49.5472,50.7424,2219603.9890704,0
+SYY.US,D,20200731,000000,50.3463,50.6111,49.4366,50.0431,3242238.2803089,0
+SYY.US,D,20200803,000000,49.8031,49.9878,48.1929,49.3624,3064594.5210233,0
+SYY.US,D,20200804,000000,49.8079,51.3124,49.3624,51.2363,3598992.6908784,0
+SYY.US,D,20200805,000000,51.6819,52.1738,51.1514,52.0701,4638643.5367071,0
+SYY.US,D,20200806,000000,51.994,54.665,51.7767,53.4035,3515034.6363608,0
+SYY.US,D,20200807,000000,52.8365,55.6015,52.7338,54.7312,4697000.3270785,0
+SYY.US,D,20200810,000000,55.1668,57.3163,55.1184,56.9083,4230613.7088019,0
+SYY.US,D,20200811,000000,55.4878,59.2,55.1668,57.6087,8069787.9458545,0
+SYY.US,D,20200812,000000,57.8556,58.1203,56.3107,56.53,3368646.1038239,0
+SYY.US,D,20200813,000000,55.961,56.9182,55.3357,55.4878,2450332.2312549,0
+SYY.US,D,20200814,000000,55.3357,56.8125,54.7776,56.3788,4068773.7114122,0
+SYY.US,D,20200817,000000,56.6614,56.9222,55.9433,56.53,2805913.3306953,0
+SYY.US,D,20200818,000000,56.6515,57.3834,55.9333,56.4253,3027111.3304553,0
+SYY.US,D,20200819,000000,56.1121,56.2189,54.8063,54.9959,2451858.851775,0
+SYY.US,D,20200820,000000,54.5415,55.2794,53.9341,54.8537,2289349.692473,0
+SYY.US,D,20200821,000000,54.8635,54.8833,54.1731,54.4082,2745166.387109,0
+SYY.US,D,20200824,000000,54.8734,56.369,54.1632,56.3502,2887831.5043455,0
+SYY.US,D,20200825,000000,56.5863,56.616,54.2383,55.1085,4279529.3433575,0
+SYY.US,D,20200826,000000,54.4457,55.1184,53.2346,54.4457,4596290.9531008,0
+SYY.US,D,20200827,000000,54.7677,57.6847,54.7262,56.8421,3374953.0307736,0
+SYY.US,D,20200828,000000,57.0515,58.7081,56.8718,58.6024,2707906.9254103,0
+SYY.US,D,20200831,000000,58.2527,58.7081,56.9182,56.9458,2564430.9175659,0
+SYY.US,D,20200901,000000,56.3986,57.183,55.7902,56.9083,2628454.8310616,0
+SYY.US,D,20200902,000000,57.1266,57.8743,56.4539,57.6087,2164818.7618255,0
+SYY.US,D,20200903,000000,57.9307,58.8691,56.7345,57.1632,2795181.4314025,0
+SYY.US,D,20200904,000000,57.742,58.4137,56.3788,56.9458,2353804.8661423,0
+SYY.US,D,20200908,000000,56.3502,57.3637,56.0954,56.3206,2692736.8932528,0
+SYY.US,D,20200909,000000,56.8125,58.6518,55.8859,58.1599,4462241.9282028,0
+SYY.US,D,20200910,000000,58.5846,59.7542,58.1303,58.5006,3862882.4107661,0
+SYY.US,D,20200911,000000,58.6122,59.2949,58.4908,58.9915,3021900.7762001,0
+SYY.US,D,20200914,000000,59.4174,61.4255,59.124,61.14,2288924.5063865,0
+SYY.US,D,20200915,000000,61.2547,62.1594,60.818,61.9274,3327484.0412599,0
+SYY.US,D,20200916,000000,62.1249,65.2039,61.9748,64.625,5460848.1438152,0
+SYY.US,D,20200917,000000,63.9256,65.4212,63.7834,64.7682,4683151.4088327,0
+SYY.US,D,20200918,000000,64.9293,65.8232,63.8298,64.0393,4843152.9825721,0
+SYY.US,D,20200921,000000,61.5964,62.5901,60.0436,60.6481,4263034.1478972,0
+SYY.US,D,20200922,000000,60.9139,61.3781,59.9004,60.6195,3014853.8229904,0
+SYY.US,D,20200923,000000,60.7163,61.5391,57.0565,57.3063,3619459.3268562,0
+SYY.US,D,20200924,000000,57.1365,59.041,55.8098,58.2912,3119860.6134851,0
+SYY.US,D,20200925,000000,57.5987,58.9056,57.3163,58.7169,2686205.225086,0
+SYY.US,D,20200928,000000,59.7314,60.1078,58.4908,58.5658,2284873.0903909,0
+SYY.US,D,20200929,000000,58.3762,58.6992,57.581,57.9208,2255660.781553,0
+SYY.US,D,20200930,000000,58.2814,59.7344,58.2814,58.9155,2383737.9666315,0
+SYY.US,D,20201001,000000,59.44,60.1167,58.6399,59.7275,2132951.0646427,0
+SYY.US,D,20201002,000000,58.5441,60.4802,58.1341,60.252,1792114.8112733,0
+SYY.US,D,20201005,000000,60.7005,60.985,59.4786,60.6037,1786613.7131923,0
+SYY.US,D,20201006,000000,61.1094,62.6939,60.8822,61.6824,3877783.1584021,0
+SYY.US,D,20201007,000000,62.2819,63.3982,62.2819,63.2184,2166182.3943458,0
+SYY.US,D,20201008,000000,63.5622,64.7337,63.3715,64.706,2476751.4724437,0
+SYY.US,D,20201009,000000,64.8581,66.0692,64.5243,64.8383,2719749.370267,0
+SYY.US,D,20201012,000000,64.7337,64.8967,64.0097,64.3623,2160621.5677431,0
+SYY.US,D,20201013,000000,63.7241,63.7241,62.0251,62.0735,2426036.895803,0
+SYY.US,D,20201014,000000,62.197,64.6191,62.197,63.8081,2336939.151378,0
+SYY.US,D,20201015,000000,62.9497,64.2388,62.9121,63.5039,2066226.2071499,0
+SYY.US,D,20201016,000000,63.8081,63.9513,62.7126,62.7412,2747643.6022367,0
+SYY.US,D,20201019,000000,62.7877,63.3024,61.2625,61.3682,2446455.951433,0
+SYY.US,D,20201020,000000,62.1872,62.6543,61.3732,61.5964,1641752.8135234,0
+SYY.US,D,20201021,000000,61.5589,61.8532,60.5484,60.8526,1568131.8426467,0
+SYY.US,D,20201022,000000,61.1193,62.2266,60.3953,62.197,1880342.9489167,0
+SYY.US,D,20201023,000000,62.5881,62.6939,60.819,61.8059,1800629.6688292,0
+SYY.US,D,20201026,000000,60.8822,60.9475,57.5435,57.992,3316309.7459676,0
+SYY.US,D,20201027,000000,57.7904,58.3258,55.6341,55.6439,3709191.8133676,0
+SYY.US,D,20201028,000000,54.177,54.8438,52.2024,52.2587,4416426.1026873,0
+SYY.US,D,20201029,000000,52.0967,53.5824,51.3618,52.7358,4061335.9919421,0
+SYY.US,D,20201030,000000,52.4306,52.8603,51.4379,52.7546,4917051.3367529,0
+SYY.US,D,20201102,000000,53.5656,54.8053,52.727,54.4516,3842878.4177442,0
+SYY.US,D,20201103,000000,56.9132,58.3357,55.9867,57.4664,4374217.2724722,0
+SYY.US,D,20201104,000000,58.0947,59.5269,57.7242,57.9327,3340267.9695938,0
+SYY.US,D,20201105,000000,58.1243,58.8691,57.2748,58.0196,3256784.7062062,0
+SYY.US,D,20201106,000000,58.3624,58.8207,57.5237,58.0482,1705822.2826712,0
+SYY.US,D,20201109,000000,63.9997,73.1853,63.9612,67.7948,8448260.2543135,0
+SYY.US,D,20201110,000000,69.9236,70.5232,67.7376,68.9398,4107631.6703266,0
+SYY.US,D,20201111,000000,68.5219,69.1502,64.6477,65.3254,3744160.3319383,0
+SYY.US,D,20201112,000000,64.5915,65.9555,64.1914,64.8681,3154688.4157082,0
+SYY.US,D,20201113,000000,65.5644,68.4439,65.5644,68.2345,3254832.8995995,0
+SYY.US,D,20201116,000000,71.3144,71.5733,68.9684,71.5061,4030130.3702368,0
+SYY.US,D,20201117,000000,70.3138,71.6384,69.6273,70.7988,3000003.6927456,0
+SYY.US,D,20201118,000000,70.6951,71.3243,68.3402,68.3698,3776218.3505122,0
+SYY.US,D,20201119,000000,68.0458,69.2173,67.5667,68.6642,3415031.8811649,0
+SYY.US,D,20201120,000000,68.1189,68.1485,66.3646,66.7666,3053516.3987745,0
+SYY.US,D,20201123,000000,67.3483,68.3105,66.651,68.0162,2194883.467532,0
+SYY.US,D,20201124,000000,69.2845,70.4096,68.7076,69.1027,2431009.5483194,0
+SYY.US,D,20201125,000000,68.8746,69.2074,67.5578,68.3698,2619214.1201152,0
+SYY.US,D,20201127,000000,68.0546,68.9496,67.5756,67.948,907229.67623322,0
+SYY.US,D,20201130,000000,67.4511,68.026,66.651,67.9964,3827532.2370652,0
+SYY.US,D,20201201,000000,68.1189,70.6467,68.1189,70.0372,3153193.1779707,0
+SYY.US,D,20201202,000000,69.4464,69.8752,68.6839,69.3892,3252264.5731676,0
+SYY.US,D,20201203,000000,69.4168,72.2488,68.9585,71.2295,3663675.6428082,0
+SYY.US,D,20201204,000000,71.7925,74.5287,71.43,74.51,4514117.6677987,0
+SYY.US,D,20201207,000000,73.3562,74.3667,71.8399,72.3655,2855759.3129021,0
+SYY.US,D,20201208,000000,72.24,73.4905,71.7817,73.1755,1831239.0176656,0
+SYY.US,D,20201209,000000,73.0608,73.4431,72.1353,72.8801,2757662.8086607,0
+SYY.US,D,20201210,000000,72.2311,73.9192,71.9674,73.6713,2884039.2493932,0
+SYY.US,D,20201211,000000,73.1369,73.9192,71.8972,72.3753,4616671.5395135,0
+SYY.US,D,20201214,000000,73.0796,73.0796,69.9236,70.0372,3619849.0807689,0
+SYY.US,D,20201215,000000,70.4669,71.2493,69.4366,70.8768,2860843.3236791,0
+SYY.US,D,20201216,000000,70.8768,70.9153,69.2361,70.4669,3267319.197673,0
+SYY.US,D,20201217,000000,71.1238,72.4109,70.7919,71.0003,2982303.8033735,0
+SYY.US,D,20201218,000000,70.8966,70.9529,68.5871,68.9398,7987438.5120308,0
+SYY.US,D,20201221,000000,67.2615,69.6273,67.0709,69.1205,4700977.841683,0
+SYY.US,D,20201222,000000,68.921,69.1205,67.7762,68.596,2279077.3990928,0
+SYY.US,D,20201223,000000,69.3023,70.0372,69.16,69.5038,1837806.1180063,0
+SYY.US,D,20201224,000000,69.3793,69.4366,68.1979,69.0731,765565.7709956,0
+SYY.US,D,20201228,000000,69.484,70.945,69.3694,70.4195,2071638.2186222,0
+SYY.US,D,20201229,000000,70.7632,71.7639,69.3507,69.4642,1477295.8970061,0
+SYY.US,D,20201230,000000,69.3507,70.1251,69.3319,69.9039,1161785.5491745,0
+SYY.US,D,20201231,000000,70.0372,71.0289,69.3023,70.8284,1220071.4751982,0
+SYY.US,D,20210104,000000,70.7149,70.945,67.4808,68.9684,2618297.9453336,0
+SYY.US,D,20210105,000000,68.6938,70.3612,68.6938,69.408,1743114.1395004,0
+SYY.US,D,20210106,000000,69.8555,72.5472,69.6361,72.488,3818432.2424665,0
+SYY.US,D,20210107,000000,72.8633,73.29,71.4656,72.5274,4372257.367083,0
+SYY.US,D,20210108,000000,72.4692,74.666,72.162,74.4072,3838480.7787925,0
+SYY.US,D,20210111,000000,73.3612,75.645,72.7862,74.4072,3151493.4459725,0
+SYY.US,D,20210112,000000,74.1109,76.7206,73.8986,75.1945,3419980.2373335,0
+SYY.US,D,20210113,000000,75.1757,75.1757,73.045,73.055,2357673.0471815,0
+SYY.US,D,20210114,000000,73.4965,74.3589,71.9219,72.4504,2772168.7406449,0
+SYY.US,D,20210115,000000,72.2014,72.9591,71.6977,72.5076,2136306.9976826,0
+SYY.US,D,20210119,000000,72.9591,73.1221,71.7885,71.8359,1847311.0517351,0
+SYY.US,D,20210120,000000,71.5297,74.0625,71.1446,73.8986,2370884.1862976,0
+SYY.US,D,20210121,000000,73.7849,74.1109,73.2268,73.7167,2072335.7262736,0
+SYY.US,D,20210122,000000,73.2663,73.5053,72.0997,72.1422,1604094.4867816,0
+SYY.US,D,20210125,000000,70.0422,71.1258,68.9664,70.0422,4267682.8491096,0
+SYY.US,D,20210126,000000,71.0211,72.5749,70.6703,71.1643,2148101.8621915,0
+SYY.US,D,20210127,000000,70.2822,71.184,68.6888,69.1017,2784299.7046318,0
+SYY.US,D,20210128,000000,69.8307,72.2212,69.2746,71.1446,2042983.7134359,0
+SYY.US,D,20210129,000000,70.8086,70.8086,68.4873,68.6118,2798543.4385293,0
+SYY.US,D,20210201,000000,69.4278,69.6865,68.2107,68.6701,2218927.7407233,0
+SYY.US,D,20210202,000000,67.1637,70.8086,67.1241,70.0708,5578658.0972525,0
+SYY.US,D,20210203,000000,69.8693,73.6594,69.811,73.3038,5177559.8149051,0
+SYY.US,D,20210204,000000,73.295,74.1662,72.7378,73.4194,2522154.2600466,0
+SYY.US,D,20210205,000000,74.5129,75.1847,73.3809,73.9578,1988786.6602773,0
+SYY.US,D,20210208,000000,74.264,74.8873,73.1981,73.8027,1472146.0836204,0
+SYY.US,D,20210209,000000,73.8225,74.0625,72.2676,73.1221,1943667.3300654,0
+SYY.US,D,20210210,000000,73.6308,74.4656,72.6905,73.055,1523205.8708693,0
+SYY.US,D,20210211,000000,73.1695,73.7069,72.4692,73.132,1270418.5695783,0
+SYY.US,D,20210212,000000,72.7191,73.5488,72.3368,73.1507,1258679.3841998,0
+SYY.US,D,20210216,000000,73.132,73.6871,72.4405,73.295,2179974.6211134,0
+SYY.US,D,20210217,000000,72.9967,72.9967,71.4527,71.8557,2183102.7758926,0
+SYY.US,D,20210218,000000,71.0299,72.1145,70.8867,71.8943,1514113.9750531,0
+SYY.US,D,20210219,000000,72.1817,74.1396,71.999,73.6022,2090362.6039932,0
+SYY.US,D,20210222,000000,72.8722,76.0954,72.8722,75.4731,2211936.4666439,0
+SYY.US,D,20210223,000000,75.5492,76.855,75.1461,75.9225,2401812.4246989,0
+SYY.US,D,20210224,000000,75.6746,78.2359,75.4731,77.6986,3329928.8612572,0
+SYY.US,D,20210225,000000,77.9949,78.4839,76.6426,77.1425,3748347.4025424,0
+SYY.US,D,20210226,000000,76.7967,78.2271,75.8178,76.4016,3279113.0498341,0
+SYY.US,D,20210301,000000,77.1899,78.5619,76.9301,77.6314,2382422.9268068,0
+SYY.US,D,20210302,000000,77.5741,78.0048,76.5943,76.7869,2304158.3164569,0
+SYY.US,D,20210303,000000,77.1227,79.1566,76.9784,78.1975,2632160.0241011,0
+SYY.US,D,20210304,000000,78.0147,78.39,75.0316,76.2031,2862756.6610684,0
+SYY.US,D,20210305,000000,77.4783,78.6765,75.1847,78.476,2325591.7446077,0
+SYY.US,D,20210308,000000,78.8296,79.8194,78.3209,78.39,2796447.8785316,0
+SYY.US,D,20210309,000000,78.0542,78.39,75.8574,76.1438,3809026.5188245,0
+SYY.US,D,20210310,000000,76.1052,78.2301,75.886,77.9387,2451454.9249928,0
+SYY.US,D,20210311,000000,78.3406,78.5619,77.1701,77.747,2003289.5552181,0
+SYY.US,D,20210312,000000,78.4187,80.0674,78.0928,80.0209,1945342.7657158,0
+SYY.US,D,20210315,000000,79.8194,80.5662,79.3689,79.8668,2401466.2017427,0
+SYY.US,D,20210316,000000,79.042,79.2919,76.9202,77.1899,2531324.1066453,0
+SYY.US,D,20210317,000000,77.6591,78.5333,77.0081,77.4872,1712384.3212729,0
+SYY.US,D,20210318,000000,77.7658,77.7944,75.559,75.6262,2065403.1683681,0
+SYY.US,D,20210319,000000,75.3575,77.4437,74.4171,76.4708,5088748.5649145,0
+SYY.US,D,20210322,000000,76.2781,76.6337,74.5613,75.4148,2242810.0382627,0
+SYY.US,D,20210323,000000,74.7046,75.0987,73.3138,74.6285,3282008.3646135,0
+SYY.US,D,20210324,000000,75.2419,76.692,74.4566,74.503,1680893.2174809,0
+SYY.US,D,20210325,000000,73.7948,76.6239,73.5824,76.366,1756869.9217463,0
+SYY.US,D,20210326,000000,76.9202,77.7183,76.4214,77.3627,1626575.6949312,0
+SYY.US,D,20210329,000000,77.1325,77.5554,75.0888,75.8277,1629450.7627541,0
+SYY.US,D,20210330,000000,75.5778,77.3923,75.5778,76.6525,2337673.103551,0
+SYY.US,D,20210331,000000,76.8165,77.1741,75.9482,75.9769,2155665.112792,0
+SYY.US,D,20210401,000000,75.8909,76.2199,75.0414,75.2538,2478558.5133112,0
+SYY.US,D,20210405,000000,76.0727,76.8699,75.6005,76.4984,3163757.0275245,0
+SYY.US,D,20210406,000000,76.3147,79.3255,76.2367,78.399,1998137.7171368,0
+SYY.US,D,20210407,000000,78.3209,78.8523,77.6453,77.8191,1577652.9739407,0
+SYY.US,D,20210408,000000,77.0387,77.8883,76.9488,77.7826,1221762.0960659,0
+SYY.US,D,20210409,000000,78.3406,78.8148,77.2698,78.0226,1358924.0905258,0
+SYY.US,D,20210412,000000,78.1105,78.882,77.7332,78.7081,1118427.704178,0
+SYY.US,D,20210413,000000,77.6749,78.0908,76.8461,77.6551,1510142.5345357,0
+SYY.US,D,20210414,000000,77.4734,78.882,77.4734,77.7045,1260944.0062843,0
+SYY.US,D,20210415,000000,78.1302,78.3308,77.424,77.7529,1271212.2502732,0
+SYY.US,D,20210416,000000,78.2063,78.8523,77.501,77.7332,2132793.1383819,0
+SYY.US,D,20210419,000000,77.7914,78.3209,77.3094,78.2349,1508891.272624,0
+SYY.US,D,20210420,000000,77.6847,77.8438,76.5083,77.4922,1975861.0032479,0
+SYY.US,D,20210421,000000,77.5692,79.5379,77.4349,79.5092,1700340.419199,0
+SYY.US,D,20210422,000000,79.2287,80.1947,78.9205,79.4894,1694270.3816403,0
+SYY.US,D,20210423,000000,79.4411,80.7529,78.882,79.7394,1954344.5625755,0
+SYY.US,D,20210426,000000,80.1651,80.2313,78.882,79.3937,1596387.48279,0
+SYY.US,D,20210427,000000,80.1167,81.227,79.7394,80.3686,1930033.0295584,0
+SYY.US,D,20210428,000000,80.4645,81.5501,80.2313,80.3202,1430328.0196658,0
+SYY.US,D,20210429,000000,80.8309,81.6597,80.3202,81.2172,1490859.3331653,0
+SYY.US,D,20210430,000000,81.2941,82.1526,80.9267,81.7575,1939807.2478087,0
+SYY.US,D,20210503,000000,82.0172,82.1615,80.907,81.0907,2484437.217131,0
+SYY.US,D,20210504,000000,79.5754,80.8023,78.7467,80.261,3284417.7524371,0
+SYY.US,D,20210505,000000,80.5227,81.15,80.0308,80.1266,1523110.7101738,0
+SYY.US,D,20210506,000000,79.9725,82.529,79.9725,82.3847,3256150.9764677,0
+SYY.US,D,20210507,000000,82.2494,83.6866,81.8335,83.2333,2411989.5573834,0
+SYY.US,D,20210510,000000,83.4654,83.5701,82.4133,82.6356,1677705.33418,0
+SYY.US,D,20210511,000000,82.0755,82.3847,80.2412,81.0335,2013291.551729,0
+SYY.US,D,20210512,000000,80.6186,81.2359,78.7081,78.8523,2335236.3823363,0
+SYY.US,D,20210513,000000,78.641,80.6956,78.641,80.2047,1520515.0503506,0
+SYY.US,D,20210514,000000,80.4545,81.3999,80.2807,81.0531,1535840.984073,0
+SYY.US,D,20210517,000000,81.3811,81.6508,80.4249,81.1776,1412763.7849022,0
+SYY.US,D,20210518,000000,81.0531,81.5155,79.9626,80.0012,1901314.7464592,0
+SYY.US,D,20210519,000000,79.1803,79.4075,78.0226,78.2942,2033322.8781421,0
+SYY.US,D,20210520,000000,78.2449,79.6831,75.6785,77.3568,5644755.2990939,0
+SYY.US,D,20210521,000000,77.8191,78.4473,76.9518,77.6847,4171834.7693874,0
+SYY.US,D,20210524,000000,78.0908,78.3702,77.0486,77.5504,2781671.6496781,0
+SYY.US,D,20210525,000000,77.6087,80.1068,77.4437,78.6498,2643087.3065241,0
+SYY.US,D,20210526,000000,78.5441,78.9976,78.1431,78.2449,2939766.972463,0
+SYY.US,D,20210527,000000,78.6024,78.882,77.4536,77.6176,3939369.3383352,0
+SYY.US,D,20210528,000000,77.6373,78.2745,77.4823,78.1569,1715765.5630083,0
+SYY.US,D,20210601,000000,78.8918,79.0746,78.0522,78.5926,1548761.5793633,0
+SYY.US,D,20210602,000000,78.6884,79.2386,77.5454,77.8488,2648821.2446048,0
+SYY.US,D,20210603,000000,77.5406,77.7628,76.6624,77.4734,2394188.4332288,0
+SYY.US,D,20210604,000000,77.7243,77.9653,76.2564,76.8165,2033833.1014458,0
+SYY.US,D,20210607,000000,77.0585,77.3765,76.2861,77.0288,2616989.9919436,0
+SYY.US,D,20210608,000000,76.9716,77.6947,76.8747,77.4922,3268244.483585,0
+SYY.US,D,20210609,000000,77.6947,77.7381,76.5843,76.6722,1931765.156687,0
+SYY.US,D,20210610,000000,76.6041,76.8076,75.64,76.1606,1870640.607362,0
+SYY.US,D,20210611,000000,76.4204,77.1445,76.1023,77.0674,1658828.0842875,0
+SYY.US,D,20210614,000000,77.2995,77.4922,76.0361,76.614,1424011.9815856,0
+SYY.US,D,20210615,000000,76.8263,77.0387,76.3344,76.4402,1486974.9545609,0
+SYY.US,D,20210616,000000,76.3344,76.4885,74.6937,74.7234,1940572.5827644,0
+SYY.US,D,20210617,000000,75.0414,75.1086,73.044,73.372,2183839.7651092,0
+SYY.US,D,20210618,000000,72.3971,72.802,71.5959,72.0879,4838380.7749252,0
+SYY.US,D,20210621,000000,72.7546,74.6739,72.4455,74.6453,3126990.5792165,0
+SYY.US,D,20210622,000000,74.4438,75.0028,73.3038,74.424,2751376.1286674,0
+SYY.US,D,20210623,000000,74.4714,75.1333,74.2018,74.5593,1269976.1735788,0
+SYY.US,D,20210624,000000,74.8004,74.9347,74.2897,74.5198,1650000.4112535,0
+SYY.US,D,20210625,000000,74.6077,74.9446,74.182,74.3361,4053714.0251678,0
+SYY.US,D,20210628,000000,74.346,74.346,73.054,73.5459,3295493.8499902,0
+SYY.US,D,20210629,000000,73.7385,74.0961,72.9858,73.0253,1858811.3230271,0
+SYY.US,D,20210630,000000,73.0342,75.1283,72.9373,75.0216,2970059.4564303,0
+SYY.US,D,20210701,000000,75.3042,75.6144,74.3371,74.5751,2659227.1678978,0
+SYY.US,D,20210702,000000,74.6433,74.7895,74.2551,74.3519,3089808.0559525,0
+SYY.US,D,20210706,000000,74.1198,74.4596,73.1004,73.1379,4587761.9226754,0
+SYY.US,D,20210707,000000,73.1675,73.4491,72.0997,72.6627,2149778.3101897,0
+SYY.US,D,20210708,000000,72.0701,72.5758,71.3628,72.1195,2259416.5919838,0
+SYY.US,D,20210709,000000,73.0806,74.2847,72.6431,73.9154,1650046.9792535,0
+SYY.US,D,20210712,000000,73.0618,73.5073,72.7122,73.0322,2066339.5901062,0
+SYY.US,D,20210713,000000,72.7023,72.722,70.9549,71.1682,2247577.1841705,0
+SYY.US,D,20210714,000000,71.353,72.2647,71.0221,71.0803,1749724.7707975,0
+SYY.US,D,20210715,000000,70.5854,71.1386,69.9453,70.4689,2551161.062276,0
+SYY.US,D,20210716,000000,71.1484,71.1484,69.2657,69.488,2736417.6772054,0
+SYY.US,D,20210719,000000,68.1881,68.5575,66.8871,68.4113,4682423.5307465,0
+SYY.US,D,20210720,000000,68.6434,71.0221,68.5525,70.5469,3762874.593831,0
+SYY.US,D,20210721,000000,71.2067,72.1876,71.0418,71.1288,2905832.0610216,0
+SYY.US,D,20210722,000000,71.0033,71.0033,69.7024,69.8575,1950252.652667,0
+SYY.US,D,20210723,000000,70.1577,71.0221,69.8278,70.7405,2014681.5052927,0
+SYY.US,D,20210726,000000,70.3523,71.4685,70.3523,71.1781,1341539.0413273,0
+SYY.US,D,20210727,000000,70.78,71.75,70.4689,71.4399,2064613.5370647,0
+SYY.US,D,20210728,000000,71.8577,72.3131,70.7405,71.4981,1591402.6820997,0
+SYY.US,D,20210729,000000,72.4198,73.778,72.2074,72.887,2249178.7184296,0
+SYY.US,D,20210730,000000,72.488,73.4204,71.8083,72.0326,3138905.9131167,0
+SYY.US,D,20210802,000000,72.4395,73.4491,71.0131,71.0418,1730537.7424706,0
+SYY.US,D,20210803,000000,71.2166,71.3035,69.4594,70.4403,2757806.5620518,0
+SYY.US,D,20210804,000000,69.7804,70.1725,69.2074,69.6529,2308977.0921039,0
+SYY.US,D,20210805,000000,70.1489,71.4004,69.974,71.3717,2038462.5680495,0
+SYY.US,D,20210806,000000,71.993,72.3823,71.4004,71.7599,2099406.9194617,0
+SYY.US,D,20210809,000000,72.8178,72.9729,71.1396,71.3035,2697805.7188125,0
+SYY.US,D,20210810,000000,74.75,76.3996,73.0322,75.9541,4684501.8808313,0
+SYY.US,D,20210811,000000,76.3996,76.4292,75.3427,75.877,2510662.0875373,0
+SYY.US,D,20210812,000000,75.7111,76.5943,75.4296,76.4777,2608105.6274316,0
+SYY.US,D,20210813,000000,76.6041,77.4388,76.1576,77.1187,2004591.4345211,0
+SYY.US,D,20210816,000000,76.7888,77.3519,76.3127,77.012,2130646.960993,0
+SYY.US,D,20210817,000000,76.5655,77.3124,76.2445,76.372,2172689.7661648,0
+SYY.US,D,20210818,000000,75.9827,76.2741,74.5851,74.6917,1704360.452412,0
+SYY.US,D,20210819,000000,73.945,74.8863,72.1383,73.3424,3045635.2709569,0
+SYY.US,D,20210820,000000,73.2169,74.8083,72.5472,74.5465,1994165.2642715,0
+SYY.US,D,20210823,000000,74.8863,75.643,74.022,75.2942,2731876.2848625,0
+SYY.US,D,20210824,000000,75.4493,76.2939,75.1204,76.1576,2107966.320322,0
+SYY.US,D,20210825,000000,76.0125,77.099,75.8474,76.8373,1850907.9235573,0
+SYY.US,D,20210826,000000,76.8471,76.9924,76.1774,76.7118,1733641.6009019,0
+SYY.US,D,20210827,000000,77.022,78.3812,76.687,77.9051,2843664.7934369,0
+SYY.US,D,20210830,000000,77.9445,78.0898,76.3127,76.6822,1411658.3010774,0
+SYY.US,D,20210831,000000,77.0516,77.4684,76.4688,77.3222,2514470.5400549,0
+SYY.US,D,20210901,000000,77.4684,77.5613,76.3996,76.6822,1727686.9709953,0
+SYY.US,D,20210902,000000,76.7789,77.2738,75.7111,76.0697,1508516.7039288,0
+SYY.US,D,20210903,000000,75.8376,75.8948,74.9831,75.0898,1961098.9472639,0
+SYY.US,D,20210907,000000,74.7598,75.1679,74.0615,74.8863,1712174.7652731,0
+SYY.US,D,20210908,000000,74.9446,75.235,73.7701,74.177,1982204.3747193,0
+SYY.US,D,20210909,000000,73.857,75.964,73.4875,75.6923,3204731.8057408,0
+SYY.US,D,20210910,000000,76.0223,76.1388,74.2946,74.3223,2076051.0427913,0
+SYY.US,D,20210913,000000,74.7302,75.0898,74.2067,74.6245,1651026.9319481,0
+SYY.US,D,20210914,000000,74.9831,75.0028,73.0618,73.5656,1663215.5997609,0
+SYY.US,D,20210915,000000,73.3522,74.1672,73.0421,74.0417,1554933.8640523,0
+SYY.US,D,20210916,000000,74.1198,74.9347,73.9154,74.5169,1514642.4206178,0
+SYY.US,D,20210917,000000,74.187,74.6345,73.2021,73.8669,3869936.4504105,0
+SYY.US,D,20210920,000000,72.7596,74.3134,72.3427,73.9154,2268577.3274521,0
+SYY.US,D,20210921,000000,74.0517,74.7598,73.5854,74.2354,1849629.3282544,0
+SYY.US,D,20210922,000000,74.8863,75.565,74.507,75.4296,2607174.2674326,0
+SYY.US,D,20210923,000000,75.313,78.2349,75.2844,77.4586,2872791.0527097,0
+SYY.US,D,20210924,000000,77.5751,78.5748,77.0615,78.1292,4478418.2340983,0
+SYY.US,D,20210927,000000,78.4394,80.1286,78.1292,79.2741,2498993.7665065,0
+SYY.US,D,20210928,000000,79.1487,80.332,78.1569,78.3416,1924187.733217,0
+SYY.US,D,20210929,000000,78.3416,79.3709,77.7984,78.5649,2013709.6513807,0
+SYY.US,D,20210930,000000,79.0727,79.0727,76.5637,76.6515,2600457.3396138,0
+SYY.US,D,20211001,000000,77.0328,79.5221,77.0328,78.9166,1892935.5435117,0
+SYY.US,D,20211004,000000,78.8197,79.7364,78.5649,79.5033,2921267.3283092,0
+SYY.US,D,20211005,000000,79.7276,79.7532,78.5215,78.8385,2540185.1871575,0
+SYY.US,D,20211006,000000,78.4088,79.6001,77.6176,79.2,1647431.0724737,0
+SYY.US,D,20211007,000000,79.6979,80.9623,79.3947,80.9178,3088857.4613448,0
+SYY.US,D,20211008,000000,80.899,81.7684,80.259,81.388,4331256.2678232,0
+SYY.US,D,20211011,000000,81.1924,81.7772,80.333,80.908,1498580.5100265,0
+SYY.US,D,20211012,000000,80.7243,81.8661,80.1573,81.1036,1838272.8103536,0
+SYY.US,D,20211013,000000,80.7519,80.8902,78.5363,79.9123,1642068.6660447,0
+SYY.US,D,20211014,000000,80.2837,80.821,79.9607,80.2936,1452148.1646856,0
+SYY.US,D,20211015,000000,81.1036,81.8563,80.1967,80.2837,1834924.9760964,0
+SYY.US,D,20211018,000000,79.4736,80.1276,78.956,79.3857,1509660.656971,0
+SYY.US,D,20211019,000000,79.7562,79.8046,77.6127,79.4243,2116264.5354434,0
+SYY.US,D,20211020,000000,79.4243,79.6594,77.7984,77.9406,2803745.894002,0
+SYY.US,D,20211021,000000,78.0186,78.8583,77.4615,77.7549,1604901.3279981,0
+SYY.US,D,20211022,000000,77.6669,78.1066,76.7879,76.8273,1452648.2645112,0
+SYY.US,D,20211025,000000,76.1932,77.506,76.0944,76.2129,1866847.3400618,0
+SYY.US,D,20211026,000000,76.134,76.3493,74.503,75.2261,2746205.0559774,0
+SYY.US,D,20211027,000000,75.314,75.9284,74.4744,74.6206,1843281.9073917,0
+SYY.US,D,20211028,000000,74.5712,75.314,74.1425,74.8359,1408144.4417768,0
+SYY.US,D,20211029,000000,74.5327,75.4009,74.2492,75.0888,2836429.5435318,0
+SYY.US,D,20211101,000000,75.3921,77.266,75.2942,76.5251,1824098.928456,0
+SYY.US,D,20211102,000000,76.7582,76.7582,75.6163,75.7823,1560183.8998727,0
+SYY.US,D,20211103,000000,75.567,76.5547,75.3822,75.558,1793358.9867502,0
+SYY.US,D,20211104,000000,75.7526,76.8866,75.6014,75.88,1883866.9316955,0
+SYY.US,D,20211105,000000,76.8955,79.5754,76.8955,79.3947,2623926.5992405,0
+SYY.US,D,20211108,000000,79.5803,79.8649,77.9593,78.5165,2775488.2291631,0
+SYY.US,D,20211109,000000,77.7549,79.855,75.9581,77.7263,4026052.6331977,0
+SYY.US,D,20211110,000000,77.4329,77.823,75.4503,76.701,2634559.2884464,0
+SYY.US,D,20211111,000000,76.5547,77.266,75.3536,75.7427,2032606.135882,0
+SYY.US,D,20211112,000000,75.8119,76.1636,74.3954,74.4151,2088510.0074735,0
+SYY.US,D,20211115,000000,74.7964,75.48,74.2206,74.6305,1799884.5808301,0
+SYY.US,D,20211116,000000,74.669,74.7372,73.5469,74.7282,2941496.0625481,0
+SYY.US,D,20211117,000000,74.3273,75.1283,73.5567,73.8788,2370770.8033412,0
+SYY.US,D,20211118,000000,73.9172,74.2294,72.5116,73.1655,2466633.0559329,0
+SYY.US,D,20211119,000000,72.8238,73.0194,71.2857,72.4227,3345124.2021104,0
+SYY.US,D,20211122,000000,72.9601,74.263,72.4425,73.5952,1925900.6257368,0
+SYY.US,D,20211123,000000,73.8491,75.1382,73.4293,74.7085,2931387.7695156,0
+SYY.US,D,20211124,000000,74.2206,74.6789,73.5656,74.5327,1725113.5828243,0
+SYY.US,D,20211126,000000,71.8962,72.7359,70.3632,71.0181,2975308.4799028,0
+SYY.US,D,20211129,000000,71.5357,72.2469,70.7731,71.4764,2549967.5041903,0
+SYY.US,D,20211130,000000,70.617,71.1297,68.2631,68.3915,4670166.0232816,0
+SYY.US,D,20211201,000000,69.7774,70.5488,66.4475,66.4673,4343805.3314618,0
+SYY.US,D,20211202,000000,67.1113,69.157,66.7211,68.5278,3229817.7848441,0
+SYY.US,D,20211203,000000,69.0059,69.1522,67.9115,68.3322,2744779.6702398,0
+SYY.US,D,20211206,000000,69.484,73.049,69.4306,71.2709,4490858.9765196,0
+SYY.US,D,20211207,000000,71.7787,72.7458,71.0952,71.2028,3005420.7659571,0
+SYY.US,D,20211208,000000,71.6127,72.3012,71.2907,71.7688,2482523.8797417,0
+SYY.US,D,20211209,000000,71.3786,72.1402,70.9983,72.1303,2783561.7030674,0
+SYY.US,D,20211210,000000,72.6776,73.1359,71.5633,71.9348,1661171.6695022,0
+SYY.US,D,20211213,000000,71.6325,72.3161,70.6368,71.6522,3472192.0764072,0
+SYY.US,D,20211214,000000,71.7293,72.3555,71.1248,71.7885,3619592.956769,0
+SYY.US,D,20211215,000000,72.4425,73.3612,71.4221,72.8139,3229756.0316268,0
+SYY.US,D,20211216,000000,72.8139,73.5469,72.16,72.2666,2734639.9944248,0
+SYY.US,D,20211217,000000,71.4665,72.8633,70.1725,70.4115,7613204.903915,0
+SYY.US,D,20211220,000000,68.9565,70.0214,68.1909,69.5334,3438846.3514,0
+SYY.US,D,20211221,000000,70.0994,72.8732,69.8949,72.7359,3814692.6296009,0
+SYY.US,D,20211222,000000,72.5512,73.5271,72.3703,73.4975,1997135.49279,0
+SYY.US,D,20211223,000000,74.0349,75.1827,73.6536,74.8449,2497671.6402471,0
+SYY.US,D,20211227,000000,74.5623,75.7625,74.2788,75.6855,1446901.1659086,0
+SYY.US,D,20211228,000000,75.6262,76.8076,75.6262,76.4757,1626674.905018,0
+SYY.US,D,20211229,000000,76.3591,76.7879,75.9393,76.1043,1149600.9307529,0
+SYY.US,D,20211230,000000,76.2406,76.8076,75.9482,76.1636,737223.06893939,0
+SYY.US,D,20211231,000000,76.1636,77.1395,75.9383,76.701,1436474.9956591,0
+SYY.US,D,20220103,000000,76.4362,77.1297,76.2505,77.0911,1998138.7294846,0
+SYY.US,D,20220104,000000,77.579,79.2781,77.4517,78.9758,2598195.7545728,0
+SYY.US,D,20220105,000000,79.2386,79.6693,78.0483,78.311,2893737.5415565,0
+SYY.US,D,20220106,000000,78.5767,79.4806,78.1836,78.2527,2042880.4539577,0
+SYY.US,D,20220107,000000,78.2627,79.5004,78.2329,79.0282,3754968.1573179,0
+SYY.US,D,20220110,000000,79.2544,79.3621,76.1902,77.8991,2657390.7689433,0
+SYY.US,D,20220111,000000,78.0956,78.3802,76.445,77.0348,2822506.7238946,0
+SYY.US,D,20220112,000000,77.1129,77.8991,76.2001,76.7987,3380309.3631156,0
+SYY.US,D,20220113,000000,77.261,79.5408,77.1869,78.9896,2415925.565727,0
+SYY.US,D,20220114,000000,77.506,78.5273,77.2412,78.3702,2376798.3222911,0
+SYY.US,D,20220118,000000,77.9771,78.7239,76.9804,77.5158,2619741.553332,0
+SYY.US,D,20220119,000000,77.1029,77.5949,76.0035,76.3077,2042241.6624802,0
+SYY.US,D,20220120,000000,76.121,77.9583,76.0331,76.6416,3121928.8400916,0
+SYY.US,D,20220121,000000,76.9261,77.5258,75.7081,76.0331,3292685.5971237,0
+SYY.US,D,20220124,000000,74.5198,76.1606,72.6539,75.7971,3183098.9450686,0
+SYY.US,D,20220125,000000,74.667,76.5241,72.8899,75.6993,2632635.8275789,0
+SYY.US,D,20220126,000000,76.2287,77.8695,74.7757,75.6894,2707272.183324,0
+SYY.US,D,20220127,000000,76.2881,77.6531,74.913,75.2962,2269120.958234,0
+SYY.US,D,20220128,000000,75.1491,76.3769,74.0091,76.2485,2346729.5671934,0
+SYY.US,D,20220131,000000,75.3941,76.8579,75.3644,76.7592,2255314.5585969,0
+SYY.US,D,20220201,000000,77.5949,78.4592,77.1227,78.0463,2501670.4141557,0
+SYY.US,D,20220202,000000,77.5949,78.8859,77.5356,78.5669,2339002.3162452,0
+SYY.US,D,20220203,000000,78.2329,78.7042,77.6136,77.82,1664479.0098465,0
+SYY.US,D,20220204,000000,77.1523,77.9583,75.885,77.3588,1838377.0821797,0
+SYY.US,D,20220207,000000,77.9771,79.1952,77.7717,78.4977,2887763.6770412,0
+SYY.US,D,20220208,000000,73.7,80.1681,73.4689,79.8925,5526390.5790484,0
+SYY.US,D,20220209,000000,80.2956,82.8885,79.7552,79.9419,4134858.7650797,0
+SYY.US,D,20220210,000000,79.9715,81.5727,79.2198,81.4641,2904366.1813711,0
+SYY.US,D,20220211,000000,81.5431,82.771,80.6096,81.1006,2725996.568695,0
+SYY.US,D,20220214,000000,81.4256,81.8967,79.3818,80.5316,3219307.589725,0
+SYY.US,D,20220215,000000,81.5234,83.0159,81.386,82.849,2471454.8686233,0
+SYY.US,D,20220216,000000,82.7215,84.4601,82.7215,84.0472,2641560.686004,0
+SYY.US,D,20220217,000000,83.2619,83.743,82.4421,82.7611,2233554.1420988,0
+SYY.US,D,20220218,000000,82.4569,83.8417,81.71,82.0637,2070980.192536,0
+SYY.US,D,20220222,000000,82.3284,83.2915,81.2971,82.7413,2254188.8278155,0
+SYY.US,D,20220223,000000,83.0752,83.8023,82.1319,82.5942,2730916.5791244,0
+SYY.US,D,20220224,000000,81.6211,83.743,80.6689,83.4486,3513069.6692324,0
+SYY.US,D,20220225,000000,83.9198,85.7472,83.5958,85.6978,2488362.0896484,0
+SYY.US,D,20220228,000000,84.6863,85.9922,84.2042,85.5506,2849517.1762132,0
+SYY.US,D,20220301,000000,85.197,85.7176,83.6936,84.6171,2616720.7074223,0
+SYY.US,D,20220302,000000,85.03,87.6329,84.8987,86.7982,3454979.126339,0
+SYY.US,D,20220303,000000,87.0531,87.5342,85.035,85.5309,2047417.7969094,0
+SYY.US,D,20220304,000000,84.2142,84.6467,81.3564,83.4486,4032832.3265816,0
+SYY.US,D,20220307,000000,83.331,83.3498,76.21,76.367,5507495.106895,0
+SYY.US,D,20220308,000000,76.3769,77.909,73.8916,73.9696,6204810.4122255,0
+SYY.US,D,20220309,000000,76.612,79.2148,76.3868,78.3406,3367255.1379124,0
+SYY.US,D,20220310,000000,76.691,78.9847,76.3275,78.557,2381184.8254169,0
+SYY.US,D,20220311,000000,79.3038,79.9221,76.3275,76.4352,1800693.4467422,0
+SYY.US,D,20220314,000000,77.0052,77.3449,74.6087,75.3941,1768952.2930375,0
+SYY.US,D,20220315,000000,76.6416,77.8942,76.0025,76.4056,2151747.3267092,0
+SYY.US,D,20220316,000000,76.9074,78.6844,76.7404,78.6548,2424308.8180657,0
+SYY.US,D,20220317,000000,77.8892,78.557,77.3785,78.3308,2119845.2097004,0
+SYY.US,D,20220318,000000,78.3021,79.932,77.2314,79.7947,4093171.2939945,0
+SYY.US,D,20220321,000000,79.765,80.3647,78.0463,79.3137,2124777.3683037,0
+SYY.US,D,20220322,000000,79.7947,80.5602,79.2148,79.6673,1787359.8135393,0
+SYY.US,D,20220323,000000,79.205,79.4411,78.3406,78.9985,2012406.7597299,0
+SYY.US,D,20220324,000000,79.3719,80.3004,78.7832,80.0792,1375093.3099865,0
+SYY.US,D,20220325,000000,80.2264,80.7371,78.8129,79.4707,1320679.6143934,0
+SYY.US,D,20220328,000000,79.2346,79.7246,78.4,79.5004,1266956.3400169,0
+SYY.US,D,20220329,000000,80.5602,82.034,80.5267,81.6211,1842832.4249574,0
+SYY.US,D,20220330,000000,81.0325,82.5448,81.0028,81.5135,2956428.1929668,0
+SYY.US,D,20220331,000000,81.4246,82.0074,80.6344,80.6541,2256838.1420735,0
+SYY.US,D,20220401,000000,80.8121,81.4641,80.3973,81.4048,2759152.984659,0
+SYY.US,D,20220404,000000,81.3653,82.6544,80.585,81.8691,2419418.1657232,0
+SYY.US,D,20220405,000000,81.553,82.4123,80.6146,81.4937,1796360.5980513,0
+SYY.US,D,20220406,000000,81.2468,82.2049,80.3182,82.0272,2306363.2100198,0
+SYY.US,D,20220407,000000,82.2444,82.7087,81.8004,82.6593,3109149.9734968,0
+SYY.US,D,20220408,000000,83.6966,85.5141,83.1236,84.5262,3116059.2474023,0
+SYY.US,D,20220411,000000,84.3287,85.0597,83.5385,83.6768,2946755.2094989,0
+SYY.US,D,20220412,000000,83.6668,85.277,83.2026,83.5385,2806690.8138248,0
+SYY.US,D,20220413,000000,84.0423,85.6622,83.6274,85.6128,1945057.2836292,0
+SYY.US,D,20220414,000000,85.85,86.5809,85.1979,85.2177,1613188.4072934,0
+SYY.US,D,20220418,000000,84.2102,85.2671,83.9731,84.8621,1653702.5672496,0
+SYY.US,D,20220419,000000,85.0498,87.381,84.5362,87.0254,1978450.5889842,0
+SYY.US,D,20220420,000000,87.8156,88.5071,87.2724,88.0133,1819338.8689828,0
+SYY.US,D,20220421,000000,88.9022,90.4132,88.1416,88.6454,3331329.9506471,0
+SYY.US,D,20220422,000000,88.3491,89.0801,87.5884,87.7169,2396873.1796607,0
+SYY.US,D,20220425,000000,87.5984,88.8429,86.3241,88.6454,2389952.7699291,0
+SYY.US,D,20220426,000000,88.7936,88.7936,86.492,86.5809,1904866.0626292,0
+SYY.US,D,20220427,000000,86.5414,88.191,86.0475,86.6501,2142976.3451536,0
+SYY.US,D,20220428,000000,87.1637,87.3613,86.008,87.2428,1866811.9078879,0
+SYY.US,D,20220429,000000,87.1539,87.8058,84.2003,84.4374,3499649.9864645,0
+SYY.US,D,20220502,000000,85.3362,85.3462,82.3334,84.1015,2577314.0559867,0
+SYY.US,D,20220503,000000,84.6745,85.1783,83.0742,84.714,2327860.4160834,0
+SYY.US,D,20220504,000000,84.4572,85.3066,82.8766,85.1486,3131800.2437331,0
+SYY.US,D,20220505,000000,83.8447,84.3633,81.9481,82.61,2766445.9383903,0
+SYY.US,D,20220506,000000,82.363,82.6495,80.1009,81.474,2418784.4359848,0
+SYY.US,D,20220509,000000,80.417,81.7604,79.6465,80.091,3473263.1404061,0
+SYY.US,D,20220510,000000,87.9145,89.6283,84.4572,85.0004,6882811.133403,0
+SYY.US,D,20220511,000000,85.3166,86.2225,82.6396,83.0347,4125149.3370902,0
+SYY.US,D,20220512,000000,83.1138,83.1138,80.1503,81.6024,2696922.9515092,0
+SYY.US,D,20220513,000000,82.3927,84.6645,82.3531,83.6966,2042009.8348283,0
+SYY.US,D,20220516,000000,83.8151,84.2398,83.1138,83.5089,1437211.9848756,0
+SYY.US,D,20220517,000000,84.2892,85.0103,83.6076,84.872,1509154.4830585,0
+SYY.US,D,20220518,000000,83.8743,84.23,79.3996,79.7256,2007824.8734741,0
+SYY.US,D,20220519,000000,78.8958,79.4391,77.0783,78.1154,2699979.2295928,0
+SYY.US,D,20220520,000000,78.6291,78.9156,74.3321,76.0411,3317870.7863138,0
+SYY.US,D,20220523,000000,76.7226,77.6511,75.4089,77.6314,1632294.4477945,0
+SYY.US,D,20220524,000000,76.8807,77.0684,74.8359,76.1694,2783501.9745457,0
+SYY.US,D,20220525,000000,76.209,78.6982,76.13,78.1747,2352262.048057,0
+SYY.US,D,20220526,000000,80.8714,82.6245,80.2293,81.8296,2667722.7908452,0
+SYY.US,D,20220527,000000,81.8493,83.6372,81.8296,83.4496,1950819.5674489,0
+SYY.US,D,20220531,000000,83.094,83.6866,82.0172,83.1532,2596451.4792703,0
+SYY.US,D,20220601,000000,83.094,83.578,81.6716,82.2346,1947280.3994528,0
+SYY.US,D,20220602,000000,82.4421,83.3113,81.7802,83.2915,1479994.8163075,0
+SYY.US,D,20220603,000000,82.7483,83.3508,82.3827,83.2224,1555547.3468342,0
+SYY.US,D,20220606,000000,83.9731,84.6745,83.0544,83.6866,1106012.2704524,0
+SYY.US,D,20220607,000000,82.3729,84.1756,82.2444,84.0719,1244199.773259,0
+SYY.US,D,20220608,000000,83.4002,84.9411,83.3706,84.1213,1866574.006149,0
+SYY.US,D,20220609,000000,83.8051,84.0719,81.4542,81.4838,1464048.3133683,0
+SYY.US,D,20220610,000000,79.8046,81.7604,79.1428,80.911,2109643.780668,0
+SYY.US,D,20220613,000000,79.1131,80.4367,78.3031,78.7477,2024327.1553692,0
+SYY.US,D,20220614,000000,78.9946,80.0416,78.7674,79.1625,2206504.2082151,0
+SYY.US,D,20220615,000000,79.8342,81.2764,78.8365,79.7947,1683484.8279129,0
+SYY.US,D,20220616,000000,78.5797,78.5797,76.8411,77.4832,2090314.0112977,0
+SYY.US,D,20220617,000000,77.7302,78.5057,77.266,77.8092,4677784.9530124,0
+SYY.US,D,20220621,000000,78.9896,79.5182,78.1589,79.0933,1837062.042355,0
+SYY.US,D,20220622,000000,78.155,78.3526,76.9498,77.3449,2435665.3359665,0
+SYY.US,D,20220623,000000,78.9354,79.933,77.8586,79.8441,2260904.7432865,0
+SYY.US,D,20220624,000000,80.5652,84.5757,80.2293,84.5262,2795571.1853151,0
+SYY.US,D,20220627,000000,84.8819,85.7117,83.7064,85.0498,2446759.6557805,0
+SYY.US,D,20220628,000000,85.4153,86.2549,83.7558,84.0126,1929694.905385,0
+SYY.US,D,20220629,000000,85.1979,85.8203,84.1707,84.2596,2455455.7235971,0
+SYY.US,D,20220630,000000,83.6833,84.5278,82.3918,84.1602,2459463.0781625,0
+SYY.US,D,20220701,000000,84.0609,85.879,83.9814,85.7598,2667264.7246017,0
+SYY.US,D,20220705,000000,84.7365,85.3226,84.1851,84.647,3224818.2841059,0
+SYY.US,D,20220706,000000,84.5477,85.1637,84.0112,84.2695,3280894.2206455,0
+SYY.US,D,20220707,000000,84.7067,85.5412,83.8522,85.4915,2721066.9043091,0
+SYY.US,D,20220708,000000,85.6604,86.8626,85.2978,85.5909,1975415.5778477,0
+SYY.US,D,20220711,000000,85.2133,86.2565,84.8557,85.7796,1424056.2191165,0
+SYY.US,D,20220712,000000,85.7598,87.0712,85.4817,85.8293,1547746.9803436,0
+SYY.US,D,20220713,000000,84.9352,86.5148,84.3589,85.7101,1513079.9892771,0
+SYY.US,D,20220714,000000,84.5378,86.3161,84.3987,86.1771,1596706.7323748,0
+SYY.US,D,20220715,000000,87.4587,87.6673,86.7682,87.0513,1858564.2047019,0
+SYY.US,D,20220718,000000,87.6077,87.9654,85.4419,85.7896,2521010.5251672,0
+SYY.US,D,20220719,000000,86.7334,87.6971,85.7896,86.793,2758938.6947356,0
+SYY.US,D,20220720,000000,87.1606,88.2634,87.1606,87.6574,2022870.5638477,0
+SYY.US,D,20220721,000000,87.2699,87.5531,86.0181,86.3559,2586591.1477484,0
+SYY.US,D,20220722,000000,86.5148,87.1656,85.571,86.2963,2358515.9244535,0
+SYY.US,D,20220725,000000,86.6341,87.3792,86.3261,87.2898,1505985.9484828,0
+SYY.US,D,20220726,000000,86.5148,86.9023,85.5015,85.6207,2732076.3563817,0
+SYY.US,D,20220727,000000,86.1572,86.4652,85.1736,85.8095,3189083.3620968,0
+SYY.US,D,20220728,000000,85.6902,86.7632,85.5213,86.7135,2686873.9900323,0
+SYY.US,D,20220729,000000,86.3956,86.5993,83.9913,84.349,4041558.9853146,0
+SYY.US,D,20220801,000000,83.9118,85.7846,83.2363,85.4419,2880826.7563227,0
+SYY.US,D,20220802,000000,85.3624,85.4866,84.3391,84.8557,2329594.2206818,0
+SYY.US,D,20220803,000000,84.9451,86.1174,84.7265,85.8393,2140129.5826408,0
+SYY.US,D,20220804,000000,85.7101,86.2963,85.0743,85.73,1803488.7614297,0
+SYY.US,D,20220805,000000,84.9451,85.9088,84.5179,85.6902,1841109.9252731,0
+SYY.US,D,20220808,000000,85.9088,86.7235,85.5213,86.1771,2386062.7048817,0
+SYY.US,D,20220809,000000,83.882,85.6257,81.597,81.8056,3632912.8448156,0
+SYY.US,D,20220810,000000,83.0773,83.5244,80.832,81.1896,3334475.9697436,0
+SYY.US,D,20220811,000000,82.1235,82.9134,81.4579,81.7261,2241717.8975282,0
+SYY.US,D,20220812,000000,81.746,84.2596,81.746,84.2198,3226270.710449,0
+SYY.US,D,20220815,000000,83.8324,85.0892,83.8324,84.6073,1866444.3473492,0
+SYY.US,D,20220816,000000,84.9451,85.7995,84.2049,85.7399,1960023.6834342,0
+SYY.US,D,20220817,000000,85.2133,85.4816,84.4682,85.0146,1749969.4173443,0
+SYY.US,D,20220818,000000,85.3028,85.7796,83.9913,85.7598,1308385.508549,0
+SYY.US,D,20220819,000000,85.2928,86.6043,85.2829,86.1174,2065358.3121463,0
+SYY.US,D,20220822,000000,85.2332,85.4021,83.8969,84.3192,1590759.1320551,0
+SYY.US,D,20220823,000000,83.9118,85.1637,83.9118,84.7265,1660289.3880183,0
+SYY.US,D,20220824,000000,85.0743,85.57,84.7166,85.4915,1512838.4214861,0
+SYY.US,D,20220825,000000,85.72,86.6043,85.3723,85.8293,1694698.7067745,0
+SYY.US,D,20220826,000000,85.7995,86.3261,82.8687,83.0872,1929299.2800225,0
+SYY.US,D,20220829,000000,82.4017,83.4846,81.746,82.5408,1626025.0099367,0
+SYY.US,D,20220830,000000,83.0177,83.1667,81.9298,82.0639,1523841.834364,0
+SYY.US,D,20220831,000000,82.3719,82.7395,81.6864,81.6864,2145633.3021446,0
+SYY.US,D,20220901,000000,81.5374,81.5374,79.7888,81.3188,2571378.4161132,0
+SYY.US,D,20220902,000000,82.054,82.1136,79.9179,80.2557,1895174.8099531,0
+SYY.US,D,20220906,000000,80.822,80.8916,79.4112,79.908,2405446.5070407,0
+SYY.US,D,20220907,000000,80.0372,82.5209,80.0272,82.362,1933707.8922073,0
+SYY.US,D,20220908,000000,81.9248,82.6749,81.14,82.5011,1571606.8323625,0
+SYY.US,D,20220909,000000,82.8687,84.0609,82.5507,83.3455,1577547.386955,0
+SYY.US,D,20220912,000000,83.733,84.5527,83.4052,83.6933,1424530.2959063,0
+SYY.US,D,20220913,000000,82.3123,83.0525,79.8683,80.1365,1493320.7505097,0
+SYY.US,D,20220914,000000,80.0173,80.2557,77.8316,78.8946,2403004.6592872,0
+SYY.US,D,20220915,000000,78.7953,79.8385,78.5568,79.143,1537412.9115532,0
+SYY.US,D,20220916,000000,78.8648,79.0238,77.1908,77.6825,2941432.0889427,0
+SYY.US,D,20220919,000000,77.0864,79.3417,77.0864,79.2722,1531482.4222853,0
+SYY.US,D,20220920,000000,78.6164,79.0933,77.9011,79.0138,1555512.3782903,0
+SYY.US,D,20220921,000000,79.4907,79.9875,77.921,77.9409,1947625.2165636,0
+SYY.US,D,20220922,000000,77.7123,77.7521,76.3413,76.8778,3255917.1175936,0
+SYY.US,D,20220923,000000,76.1823,76.1823,73.4899,74.4338,2289017.8775291,0
+SYY.US,D,20220926,000000,74.1357,74.7418,72.7547,73.1422,2101510.9451272,0
+SYY.US,D,20220927,000000,74.1556,74.3493,71.8904,72.5064,1757998.5267961,0
+SYY.US,D,20220928,000000,73.1124,73.6588,72.2679,73.2813,2509099.2200084,0
+SYY.US,D,20220929,000000,72.5958,72.8541,70.5591,71.0161,2437117.050967,0
+SYY.US,D,20220930,000000,71.1055,72.0891,70.1517,70.2511,3094066.6976557,0
+SYY.US,D,20221003,000000,71.0558,72.1388,70.5491,71.6221,2645713.8580514,0
+SYY.US,D,20221004,000000,72.8342,74.6424,72.8342,74.5132,3526485.1218494,0
+SYY.US,D,20221005,000000,73.8675,75.3875,73.7184,75.01,2656311.638347,0
+SYY.US,D,20221006,000000,74.98,75.34,73.08,73.27,2268661,0
+SYY.US,D,20221007,000000,72.58,72.83,71.75,72.19,2106068,0
+SYY.US,D,20221010,000000,72.62,73.4,71.87,72.8,2259902,0
+SYY.US,D,20221011,000000,72.79,73.75,72.29,73.46,2413581,0
+SYY.US,D,20221012,000000,73.38,74.41,72.87,72.91,2385181,0
+SYY.US,D,20221013,000000,71.71,74.94,71.02,74.47,2144365,0
+SYY.US,D,20221014,000000,75.16,75.6,73.5,73.74,1932258,0
+SYY.US,D,20221017,000000,74.79,75.7,74.41,75.58,2079970,0
+SYY.US,D,20221018,000000,76.92,77.73,76.01,77,3246026,0
+SYY.US,D,20221019,000000,77.11,78.15,76.9312,77.45,3072356,0
+SYY.US,D,20221020,000000,77.7,78.25,76.546,77.2,4385514,0
+SYY.US,D,20221021,000000,77.45,80.28,76.93,80.05,2481843,0
+SYY.US,D,20221024,000000,80.52,81.82,80.33,81.51,2947561,0
+SYY.US,D,20221025,000000,81.35,83.13,81.09,82.52,2611858,0
+SYY.US,D,20221026,000000,82.98,84.21,82.55,83.55,2770914,0
+SYY.US,D,20221027,000000,84.12,84.42,83.39,83.75,3035014,0
+SYY.US,D,20221028,000000,84.19,86.3,83.8,85.98,2767480,0
+SYY.US,D,20221031,000000,85.42,87.41,85.42,86.56,4794112,0
+SYY.US,D,20221101,000000,84.24,85.16,82.57,84.11,4799586,0
+SYY.US,D,20221102,000000,83.21,83.69,81.3,81.45,4634562,0
+SYY.US,D,20221103,000000,80.91,82.17,80.135,81.25,2557343,0
+SYY.US,D,20221104,000000,82.09,82.56,80.68,82.25,3976287,0
+SYY.US,D,20221107,000000,82.41,83.45,82.2,83.22,2497709,0
+SYY.US,D,20221108,000000,83.56,83.94,82.66,83.42,2180915,0
+SYY.US,D,20221109,000000,83.38,84.18,82.79,82.96,2494099,0
+SYY.US,D,20221110,000000,85.16,85.45,83.58,84.24,3298255,0
+SYY.US,D,20221111,000000,85.04,85.11,83.6,84.47,3500413,0
+SYY.US,D,20221114,000000,84.37,85.755,83.76,84.64,3424091,0
+SYY.US,D,20221115,000000,85.55,85.89,82.98,83.45,2436018,0
+SYY.US,D,20221116,000000,83.44,84.71,83.38,84.31,1360977,0
+SYY.US,D,20221117,000000,83.47,84.19,83.32,84.1,1328921,0
+SYY.US,D,20221118,000000,85.6,86,84.54,85.06,2396496,0
+SYY.US,D,20221121,000000,85.02,85.62,84.68,85.23,2184382,0
+SYY.US,D,20221122,000000,85.78,86.34,85.45,86.21,1408505,0
+SYY.US,D,20221123,000000,86.64,86.99,85.9,86.06,1034759,0
+SYY.US,D,20221125,000000,86.1,86.54,85.86,86.45,615364,0
+SYY.US,D,20221128,000000,85.89,86.88,85.4,85.93,2645539,0
+SYY.US,D,20221129,000000,86,86.36,84.94,85.09,1632178,0
+SYY.US,D,20221130,000000,84.83,86.525,84.53,86.51,2932432,0
+SYY.US,D,20221201,000000,86.94,87.2136,85.91,86.04,1994366,0
+SYY.US,D,20221202,000000,85.15,85.37,84.29,85.33,1398638,0
+SYY.US,D,20221205,000000,84.5,85.48,84.42,85.13,1272010,0
+SYY.US,D,20221206,000000,85.61,85.75,84.035,84.26,1113747,0
+SYY.US,D,20221207,000000,84.2,84.759,83.71,84.19,1450357,0
+SYY.US,D,20221208,000000,84.37,84.39,83.48,83.91,1719638,0
+SYY.US,D,20221209,000000,83.38,83.52,82.14,82.23,1767804,0
+SYY.US,D,20221212,000000,82.45,83.15,82.06,83.13,1853095,0
+SYY.US,D,20221213,000000,84.77,84.79,82.049,82.51,2505741,0
+SYY.US,D,20221214,000000,82.59,83.015,81.24,82.14,1857393,0
+SYY.US,D,20221215,000000,79.24,79.96,77.48,78.29,3778533,0
+SYY.US,D,20221216,000000,77.91,79,77.35,78.68,4403368,0
+SYY.US,D,20221219,000000,79.01,79.47,76.971,77.91,2799086,0
+SYY.US,D,20221220,000000,77.86,78.68,77.45,78.28,1890783,0
+SYY.US,D,20221221,000000,78.79,78.89,76.97,77.14,3313172,0
+SYY.US,D,20221222,000000,76.52,77.22,75.76,77.22,1769729,0
+SYY.US,D,20221223,000000,77.13,78.14,76.875,78.09,1094553,0
+SYY.US,D,20221227,000000,78.21,78.4,77.17,77.97,2213823,0
+SYY.US,D,20221228,000000,78.23,78.37,76.74,76.99,2655620,0
+SYY.US,D,20221229,000000,77.21,77.59,76.8,76.84,1555315,0
+SYY.US,D,20221230,000000,76.35,76.545,75.5723,76.45,2006333,0
+SYY.US,D,20230103,000000,76.45,76.61,75.135,75.99,2002471,0
+SYY.US,D,20230104,000000,76.2,76.72,75.54,76.68,2438726,0
+SYY.US,D,20230105,000000,76.23,76.805,75.71,76.27,2092868,0
+SYY.US,D,20230106,000000,77.21,78.93,76.7101,78.71,1909638,0
+SYY.US,D,20230109,000000,79.07,79.8,78.95,79.2,2678913,0
+SYY.US,D,20230110,000000,79.38,80.125,79.07,79.96,2150859,0
+SYY.US,D,20230111,000000,80.39,80.63,79.78,80.6,1714243,0
+SYY.US,D,20230112,000000,81.12,81.5,80.14,80.25,2215546,0
+SYY.US,D,20230113,000000,79.91,80.47,79.39,80.33,1827092,0
+SYY.US,D,20230117,000000,80.13,80.8,79.52,79.87,2022018,0
+SYY.US,D,20230118,000000,80.04,80.215,77.22,77.3,2292721,0
+SYY.US,D,20230119,000000,76.97,77.33,76.47,76.97,2036120,0
+SYY.US,D,20230120,000000,77.36,77.85,76.74,77.83,2493984,0
+SYY.US,D,20230123,000000,77.91,79.5,77.62,79.25,1835691,0
+SYY.US,D,20230124,000000,82.38,82.38,77.94,78.11,2291645,0
+SYY.US,D,20230125,000000,77.3,79.31,77.3,79.15,2192113,0
+SYY.US,D,20230126,000000,79.29,79.42,78.24,78.34,1805505,0
+SYY.US,D,20230127,000000,78.26,78.5499,77.43,77.89,2477076,0
+SYY.US,D,20230130,000000,77.65,78.91,77.51,78.1,4297592,0
+SYY.US,D,20230131,000000,75.5,77.5,73.68,77.46,9251723,0
+SYY.US,D,20230201,000000,77.88,78.3,76.7,77.92,4640996,0
+SYY.US,D,20230202,000000,77.59,77.79,75.6,77.13,3885606,0
+SYY.US,D,20230203,000000,77.14,77.2858,76.29,76.72,3302735,0
+SYY.US,D,20230206,000000,76.45,77.25,76.33,76.91,3143546,0
+SYY.US,D,20230207,000000,76.49,77.44,75.245,77.26,2543988,0
+SYY.US,D,20230208,000000,76.84,77.26,75.68,76.22,2785513,0
+SYY.US,D,20230209,000000,76.48,77.03,76.13,76.46,1980798,0
+SYY.US,D,20230210,000000,76.62,77.6,76.34,77.58,1787201,0
+SYY.US,D,20230213,000000,77.67,78.23,77.39,78.23,1545922,0
+SYY.US,D,20230214,000000,78.26,78.26,77.05,77.78,1483486,0
+SYY.US,D,20230215,000000,77.34,77.49,76.72,77.38,1838679,0
+SYY.US,D,20230216,000000,76.95,78.01,76.95,77.47,1457147,0
+SYY.US,D,20230217,000000,77.63,78.72,77.28,78.71,1884665,0
+SYY.US,D,20230221,000000,78.31,78.36,76.67,76.81,2320411,0
+SYY.US,D,20230222,000000,77.01,78.13,76.73,77.47,1787762,0
+SYY.US,D,20230223,000000,77.45,77.72,76.24,76.55,1673924,0
+SYY.US,D,20230224,000000,75.98,76.445,75.62,75.83,1844232,0
+SYY.US,D,20230227,000000,76.34,76.78,75.51,75.7,1247369,0
+SYY.US,D,20230228,000000,75.6,75.85,74.57,74.57,2864920,0
+SYY.US,D,20230301,000000,74.01,75.13,73.79,75.09,1900937,0
+SYY.US,D,20230302,000000,75.08,75.63,74.89,75.55,1656223,0
+SYY.US,D,20230303,000000,75.98,76.495,75.528,76.26,1602297,0
+SYY.US,D,20230306,000000,75.97,76.8,75.92,76.35,1760533,0
+SYY.US,D,20230307,000000,76.4,76.57,75.4721,75.62,1410720,0
+SYY.US,D,20230308,000000,74.88,74.89,73.87,74.84,2249697,0
+SYY.US,D,20230309,000000,75.52,76.07,74.11,74.31,1803491,0
+SYY.US,D,20230310,000000,74.13,74.33,72.705,73.13,1804543,0
+SYY.US,D,20230313,000000,72.24,74.26,72.0158,73.85,2627506,0
+SYY.US,D,20230314,000000,74.59,75,73.87,74.66,2485574,0
+SYY.US,D,20230315,000000,73.64,75,73.335,74.98,2886627,0
+SYY.US,D,20230316,000000,74.77,74.85,73.47,74.5,2755147,0
+SYY.US,D,20230317,000000,74.08,74.09,72.34,72.94,5389363,0
+SYY.US,D,20230320,000000,73.28,74.52,73.05,74.09,2189780,0
+SYY.US,D,20230321,000000,74.56,75.4668,74.35,75.2,2243604,0
+SYY.US,D,20230322,000000,75.14,75.57,74.05,74.06,1604463,0
+SYY.US,D,20230323,000000,74.05,74.59,72.98,73.23,2007280,0
+SYY.US,D,20230324,000000,73.03,74.74,72.85,74.64,1907485,0
+SYY.US,D,20230327,000000,75.3,76.4001,75.245,76.04,2337691,0
+SYY.US,D,20230328,000000,76.26,76.885,76.06,76.36,1997223,0
+SYY.US,D,20230329,000000,76.87,77.63,76.8,77.39,2464896,0
+SYY.US,D,20230330,000000,77.66,77.8725,76.85,76.94,1611889,0
+SYY.US,D,20230331,000000,77.4,77.41,76.65,77.23,2802158,0
+SYY.US,D,20230403,000000,77.35,78.35,77.28,78.16,1504468,0
+SYY.US,D,20230404,000000,78.33,79.02,77.49,77.74,1688200,0
+SYY.US,D,20230405,000000,77.3,77.755,76.88,77.45,1863187,0
+SYY.US,D,20230406,000000,77.36,77.96,77.06,77.27,2125450,0
+SYY.US,D,20230410,000000,76.73,77.87,76.69,77.71,1519234,0
+SYY.US,D,20230411,000000,77.99,78.47,77.71,78.32,1304377,0
+SYY.US,D,20230412,000000,78.32,78.34,74.7575,74.83,3844721,0
+SYY.US,D,20230413,000000,74.5,74.89,73.54,74.66,4499786,0
+SYY.US,D,20230414,000000,74.65,74.78,73.1305,73.48,3038468,0
+SYY.US,D,20230417,000000,73.95,75.28,73.71,75.28,2657526,0
+SYY.US,D,20230418,000000,75.37,75.45,74.27,74.77,1411550,0
+SYY.US,D,20230419,000000,74.99,75.18,74.63,74.76,2200995,0
+SYY.US,D,20230420,000000,74.74,74.76,74.165,74.4,1434872,0
+SYY.US,D,20230421,000000,74.69,75.69,74.59,75.56,2156571,0
+SYY.US,D,20230424,000000,75.45,75.945,75.2,75.5,1221884,0
+SYY.US,D,20230425,000000,75.25,75.84,74.92,74.97,1961871,0
+SYY.US,D,20230426,000000,74.63,75.6286,73.64,73.97,2545079,0
+SYY.US,D,20230427,000000,74.11,75.12,73.9,75.08,1495234,0
+SYY.US,D,20230428,000000,75,77.04,74.98,76.74,2716972,0
+SYY.US,D,20230501,000000,76.88,77.88,76.61,76.82,3616359,0
+SYY.US,D,20230502,000000,76.63,76.63,72.82,75.8,5818961,0
+SYY.US,D,20230503,000000,75.14,75.88,74.91,75.32,3587526,0
+SYY.US,D,20230504,000000,75.41,76,74.72,75.55,2756954,0
+SYY.US,D,20230505,000000,76.19,76.78,75.81,76.77,1930210,0
+SYY.US,D,20230508,000000,77.04,77.14,75.81,76.08,1748957,0
+SYY.US,D,20230509,000000,75.92,76.38,75.18,75.98,2060983,0
+SYY.US,D,20230510,000000,76.27,76.42,73.285,73.39,3421264,0
+SYY.US,D,20230511,000000,72.96,73.8,71.9,73.66,3154673,0
+SYY.US,D,20230512,000000,73.97,74.78,73.74,74.64,2213612,0
+SYY.US,D,20230515,000000,74.52,74.71,73.93,74.45,2024428,0
+SYY.US,D,20230516,000000,74.14,74.14,73.35,73.42,1666147,0
+SYY.US,D,20230517,000000,73.48,73.725,72.7,73.3,1531252,0
+SYY.US,D,20230518,000000,73.12,73.38,72.187,73.19,1967382,0
+SYY.US,D,20230519,000000,73.55,73.83,72.875,73.13,3050115,0
+SYY.US,D,20230522,000000,73.12,73.38,71.7,71.8,2510174,0
+SYY.US,D,20230523,000000,71.25,71.54,70.37,70.8,3262238,0
+SYY.US,D,20230524,000000,70.68,71.5199,70.54,71.26,2669248,0
+SYY.US,D,20230525,000000,70.61,71.31,69.96,70.51,3002072,0
+SYY.US,D,20230526,000000,70.51,71.03,70.26,70.72,2352092,0
+SYY.US,D,20230530,000000,70.21,70.8,69.22,69.52,2859048,0
+SYY.US,D,20230531,000000,69.58,70.19,69.37,69.95,4130247,0
+SYY.US,D,20230601,000000,70.31,71.485,70.12,71.28,3330945,0
+SYY.US,D,20230602,000000,71.85,72.74,71.43,72.64,2011993,0
+SYY.US,D,20230605,000000,72.53,72.82,71.64,72.54,2163277,0
+SYY.US,D,20230606,000000,72.26,72.99,72.01,72.87,1576372,0
+SYY.US,D,20230607,000000,71.87,73.15,71.5,72.69,2782602,0
+SYY.US,D,20230608,000000,72.71,72.71,71.53,72.08,2519407,0
+SYY.US,D,20230609,000000,72.03,72.73,71.75,72.54,1694367,0
+SYY.US,D,20230612,000000,72.8,72.86,71.93,72.33,2165275,0
+SYY.US,D,20230613,000000,72.02,72.935,71.75,72.76,3087200,0
+SYY.US,D,20230614,000000,73.3,73.69,72.53,72.83,2063175,0
+SYY.US,D,20230615,000000,72.99,73.59,72.6,73.4,2960956,0
+SYY.US,D,20230616,000000,73.33,73.8,72.78,73.39,4398958,0
+SYY.US,D,20230620,000000,73.03,73.375,72.46,72.48,1978071,0
+SYY.US,D,20230621,000000,72.25,72.8,71.91,72.6,1673198,0
+SYY.US,D,20230622,000000,73.24,73.35,72.77,73.24,1380483,0
+SYY.US,D,20230623,000000,73.17,73.37,72.17,72.45,2640130,0
+SYY.US,D,20230626,000000,72.49,72.82,72,72.37,3403948,0
+SYY.US,D,20230627,000000,72.31,73.69,72.26,73.38,2443551,0
+SYY.US,D,20230628,000000,73.18,73.28,72.29,72.87,1905894,0
+SYY.US,D,20230629,000000,72.71,73.17,72.42,73.13,1767454,0
+SYY.US,D,20230630,000000,73.55,74.3,73.14,74.2,2517602,0
+SYY.US,D,20230703,000000,73.94,75.32,73.805,75.3,1386867,0
+SYY.US,D,20230705,000000,74.94,74.94,73.88,74.28,2689813,0
+SYY.US,D,20230706,000000,73.52,74.45,73.04,74.18,2624969,0
+SYY.US,D,20230707,000000,74.03,74.98,74.03,74.33,2614086,0
+SYY.US,D,20230710,000000,74.4,75.035,73.76,74.07,2106291,0
+SYY.US,D,20230711,000000,74.24,74.72,73.79,73.99,2457100,0
+SYY.US,D,20230712,000000,74.4,74.53,73.69,73.83,2122343,0
+SYY.US,D,20230713,000000,73.9,74.0197,73.26,73.29,2093354,0
+SYY.US,D,20230714,000000,73.1,73.47,72.42,73.1,2136127,0
+SYY.US,D,20230717,000000,72.89,73.68,72.65,73.41,1543016,0
+SYY.US,D,20230718,000000,73.19,73.64,72.32,72.48,2616837,0
+SYY.US,D,20230719,000000,72.65,74.28,72.65,74.15,2598741,0
+SYY.US,D,20230720,000000,74.52,75.38,74.09,75.36,2032770,0
+SYY.US,D,20230721,000000,75.67,75.83,75.05,75.2,2369266,0
+SYY.US,D,20230724,000000,75.45,76.2,75.45,75.81,2517583,0
+SYY.US,D,20230725,000000,75.53,75.66,74.57,75.52,2123543,0
+SYY.US,D,20230726,000000,75.66,76.25,75.14,75.45,1725718,0
+SYY.US,D,20230727,000000,75.67,76.095,75.44,75.5,2148921,0
+SYY.US,D,20230728,000000,75.97,76.62,75.89,76.06,2597210,0
+SYY.US,D,20230731,000000,76.26,76.55,76,76.31,5923809,0
+SYY.US,D,20230801,000000,76.92,78.2494,74.31,76.16,4859302,0
+SYY.US,D,20230802,000000,75.59,76.59,74.97,75.63,2037120,0
+SYY.US,D,20230803,000000,75.09,75.62,74.16,74.22,3089418,0
+SYY.US,D,20230804,000000,74.31,74.87,73.71,73.79,2677212,0
+SYY.US,D,20230807,000000,73.86,74.36,73.62,74.17,1396040,0
+SYY.US,D,20230808,000000,73.87,74.07,72.84,73.11,1685103,0
+SYY.US,D,20230809,000000,73.2,74,73.08,73.53,1826769,0
+SYY.US,D,20230810,000000,73.56,73.8005,71.84,72.07,2208810,0
+SYY.US,D,20230811,000000,72.11,72.45,71.61,71.96,1777969,0
+SYY.US,D,20230814,000000,72,72.197,70.77,70.95,2499474,0
+SYY.US,D,20230815,000000,70.54,71.37,70.18,71.21,2230620,0
+SYY.US,D,20230816,000000,71.56,73.59,71.44,72.08,2968944,0
+SYY.US,D,20230817,000000,72.22,72.745,71.42,71.46,2009408,0
+SYY.US,D,20230818,000000,71.21,72.02,71.0858,71.47,4652542,0
+SYY.US,D,20230821,000000,71.28,71.54,70.65,71.07,1703104,0
+SYY.US,D,20230822,000000,70.76,71.05,69.76,70.2,2090702,0
+SYY.US,D,20230823,000000,70.11,70.52,69.91,70.32,2801589,0
+SYY.US,D,20230824,000000,70.1,70.96,69.78,69.9,2676554,0
+SYY.US,D,20230825,000000,70.34,70.665,69.61,69.76,2250349,0
+SYY.US,D,20230828,000000,70,70.42,69.76,70.28,1786457,0
+SYY.US,D,20230829,000000,70.35,70.59,69.49,70.48,1940300,0
+SYY.US,D,20230830,000000,70.64,70.79,70.005,70.09,2202014,0
+SYY.US,D,20230831,000000,70.14,70.38,69.64,69.65,2551363,0
+SYY.US,D,20230901,000000,69.88,70.54,69.86,70.29,2007519,0
+SYY.US,D,20230905,000000,70,70,68.18,68.66,3467210,0
+SYY.US,D,20230906,000000,68.59,69.15,68.24,68.45,3112945,0
+SYY.US,D,20230907,000000,68.63,69.305,68.485,69.16,2595745,0
+SYY.US,D,20230908,000000,69.19,69.99,68.87,69.95,2496224,0
+SYY.US,D,20230911,000000,70.02,70.81,69.86,70.17,2221712,0
+SYY.US,D,20230912,000000,70.35,70.36,69.74,69.95,1859133,0
+SYY.US,D,20230913,000000,70.13,70.19,69.42,69.91,1686827,0
+SYY.US,D,20230914,000000,70.24,71.23,70.24,71.07,1704714,0
+SYY.US,D,20230915,000000,71.18,71.645,70.96,71.02,4145864,0
+SYY.US,D,20230918,000000,71.05,71.11,70.321,70.82,1785924,0
+SYY.US,D,20230919,000000,70.83,71.26,70.39,70.51,1754569,0
+SYY.US,D,20230920,000000,70.68,71.1108,70.505,70.59,2054927,0
+SYY.US,D,20230921,000000,70.47,70.59,69.49,69.52,2384587,0
+SYY.US,D,20230922,000000,69.45,69.64,68.6,68.63,2339503,0
+SYY.US,D,20230925,000000,68.25,68.8875,68.03,68.79,1891361,0
+SYY.US,D,20230926,000000,68.33,68.49,66.21,66.23,3073013,0
+SYY.US,D,20230927,000000,66.17,66.23,64.82,65.21,3133346,0
+SYY.US,D,20230928,000000,65.44,66.63,65.21,66.52,3222508,0
+SYY.US,D,20230929,000000,67.01,67.28,65.95,66.05,2625324,0
+SYY.US,D,20231002,000000,66.005,66.005,64.9,65.18,2450720,0
+SYY.US,D,20231003,000000,64.77,65.24,63.88,64.28,2283753,0
+SYY.US,D,20231004,000000,64.54,65.19,64.1,65,2650437,0
+SYY.US,D,20231005,000000,64.47,64.76,63.64,63.65,2440576,0
+SYY.US,D,20231006,000000,63.42,63.515,62.235,62.95,3282349,0
+SYY.US,D,20231009,000000,62.63,63.6,62.4,63.43,2315198,0
+SYY.US,D,20231010,000000,63.68,64.62,63.68,64.27,3065030,0
+SYY.US,D,20231011,000000,64.7,64.77,63.465,64.08,2650860,0
+SYY.US,D,20231012,000000,64.13,64.195,62.45,62.69,3412455,0
+SYY.US,D,20231013,000000,62.61,63.48,62.61,63.26,2845644,0
+SYY.US,D,20231016,000000,63.6,64.505,63.18,64.4,2248659,0
+SYY.US,D,20231017,000000,64.4,65.04,64.16,64.86,2235611,0
+SYY.US,D,20231018,000000,64.75,65.36,64.34,65.18,2356204,0
+SYY.US,D,20231019,000000,65.27,66.5,65.21,65.66,2914660,0
+SYY.US,D,20231020,000000,65.88,66.28,65.315,65.43,2841292,0
+SYY.US,D,20231023,000000,65,65.86,64.96,65,2183764,0
+SYY.US,D,20231024,000000,65.35,66.08,65.31,65.32,2292521,0
+SYY.US,D,20231025,000000,65.43,66.05,65.33,65.74,2006211,0
+SYY.US,D,20231026,000000,65.93,66.32,65.42,65.47,2156113,0
+SYY.US,D,20231027,000000,65.24,65.71,64.41,64.49,2894986,0
+SYY.US,D,20231030,000000,64.64,65.895,64.64,65.54,3971404,0
+SYY.US,D,20231031,000000,66.18,67.0874,64.28,66.49,6214743,0
+SYY.US,D,20231101,000000,66.36,66.39,65.47,65.65,4885904,0
+SYY.US,D,20231102,000000,66.12,66.765,65.19,65.65,3462255,0
+SYY.US,D,20231103,000000,66.28,67.33,66.025,67.02,2330529,0
+SYY.US,D,20231106,000000,67.14,67.55,66.63,66.82,2033472,0
+SYY.US,D,20231107,000000,66.78,67.61,66.55,67.56,2402142,0
+SYY.US,D,20231108,000000,67.6,67.92,66.61,67.03,3121146,0
+SYY.US,D,20231109,000000,67.34,67.4,66.27,66.69,2397755,0
+SYY.US,D,20231110,000000,66.97,67.39,66.3,67.34,1984780,0
+SYY.US,D,20231113,000000,67.29,67.45,66.87,67.23,1821034,0
+SYY.US,D,20231114,000000,67.78,69.11,67.77,68.97,3263912,0
+SYY.US,D,20231115,000000,69.33,70.98,69.33,70.5,3940468,0
+SYY.US,D,20231116,000000,70.16,70.76,70.1,70.67,3850698,0
+SYY.US,D,20231117,000000,70.95,71.03,70.53,70.89,3271309,0
+SYY.US,D,20231120,000000,70.84,71.6,70.21,71.27,3160799,0
+SYY.US,D,20231121,000000,71.11,71.5,70.67,71.3,2568662,0
+SYY.US,D,20231122,000000,71.29,72.14,71.09,72.03,2398842,0
+SYY.US,D,20231124,000000,72.17,72.41,71.92,72.15,1023862,0
+SYY.US,D,20231127,000000,72.14,72.24,71.57,71.9,2146495,0
+SYY.US,D,20231128,000000,71.9,72.365,71.56,71.83,2267811,0
+SYY.US,D,20231129,000000,72,72.27,71.52,71.71,2244866,0
+SYY.US,D,20231130,000000,71.55,72.21,71.28,72.17,4219358,0
+SYY.US,D,20231201,000000,72.4,72.905,72.02,72.8,2985586,0
+SYY.US,D,20231204,000000,72.5,73.44,72.31,73,2963085,0
+SYY.US,D,20231205,000000,73.04,73.35,72.82,73.21,2827983,0
+SYY.US,D,20231206,000000,73.37,73.65,72.93,73.05,1935476,0
+SYY.US,D,20231207,000000,73.74,74.39,73.365,74.18,2224651,0
+SYY.US,D,20231208,000000,74.08,74.23,73.61,73.83,3689904,0
+SYY.US,D,20231211,000000,74.17,74.35,73.61,73.93,2389173,0
+SYY.US,D,20231212,000000,73.98,74.15,73.36,73.61,2063103,0
+SYY.US,D,20231213,000000,73.72,75.5,73.35,75.34,4800099,0
+SYY.US,D,20231214,000000,75.22,75.7,74.01,74.2,8326324,0
+SYY.US,D,20231215,000000,73.94,74.2,73.06,73.54,6944203,0
+SYY.US,D,20231218,000000,73.98,73.98,72.76,72.86,2727499,0
+SYY.US,D,20231219,000000,72.76,73.44,72.73,73.3,2170695,0
+SYY.US,D,20231220,000000,73.07,73.5654,72.55,73.25,3242961,0
+SYY.US,D,20231221,000000,73.54,73.91,73.19,73.53,2851627,0
+SYY.US,D,20231222,000000,73.82,74.325,73.49,73.53,2247643,0
+SYY.US,D,20231226,000000,73.36,73.615,73.25,73.33,1307811,0
+SYY.US,D,20231227,000000,73.1,73.31,72.75,73.03,2190090,0
+SYY.US,D,20231228,000000,73.05,73.36,72.91,73.04,1856652,0
+SYY.US,D,20231229,000000,72.84,73.33,72.6621,73.13,1912341,0
+SYY.US,D,20240102,000000,72.96,74.77,72.9,74.42,3218704,0
+SYY.US,D,20240103,000000,75,75.77,74.44,74.98,3766961,0
+SYY.US,D,20240104,000000,74.76,75.45,74.44,75.12,3639086,0
+SYY.US,D,20240105,000000,75.19,75.995,74.75,75.65,2740125,0
+SYY.US,D,20240108,000000,75.56,75.965,74.83,75.61,3047526,0
+SYY.US,D,20240109,000000,75.09,75.665,75,75.58,2074644,0
+SYY.US,D,20240110,000000,75.41,75.98,75.02,75.03,3392389,0
+SYY.US,D,20240111,000000,75,75.51,74.81,75.45,2456789,0
+SYY.US,D,20240112,000000,75.72,75.98,75.25,75.75,2862343,0
+SYY.US,D,20240116,000000,75.53,75.66,74.75,74.9,2428680,0
+SYY.US,D,20240117,000000,74.61,75.51,74.55,74.67,2368271,0
+SYY.US,D,20240118,000000,74.69,75.4,74.33,75.2,2926373,0
+SYY.US,D,20240119,000000,75.43,75.52,74.64,75.21,2908293,0
+SYY.US,D,20240122,000000,75.39,76.06,75.075,75.61,2772470,0
+SYY.US,D,20240123,000000,75.84,76.32,75.5,75.52,3287433,0
+SYY.US,D,20240124,000000,76,76.08,74.59,74.99,4243254,0
+SYY.US,D,20240125,000000,75.94,75.94,74.89,75.27,3187160,0
+SYY.US,D,20240126,000000,75.41,75.64,74.945,75.15,3096866,0
+SYY.US,D,20240129,000000,75.13,75.37,74.885,75.17,3721621,0
+SYY.US,D,20240130,000000,75.55,80.965,75.36,80.82,7413356,0
+SYY.US,D,20240131,000000,80.82,81.47,80.05,80.93,7354263,0
+SYY.US,D,20240201,000000,80.79,82.5485,80.635,82.36,4367639,0
+SYY.US,D,20240202,000000,82.5,82.89,81.45,81.48,3831408,0
+SYY.US,D,20240205,000000,80.98,81.48,80.28,80.84,4134698,0
+SYY.US,D,20240206,000000,80.74,81.2,80.305,80.41,2493387,0
+SYY.US,D,20240207,000000,80.27,80.455,79.495,79.67,3461581,0
+SYY.US,D,20240208,000000,79.75,79.78,78.75,79.32,4603570,0
+SYY.US,D,20240209,000000,79.33,79.63,79.02,79.55,2198528,0
+SYY.US,D,20240212,000000,79.67,80.15,79.5,80.04,2288466,0
+SYY.US,D,20240213,000000,79.91,80.82,78.355,79.14,2355590,0
+SYY.US,D,20240214,000000,79.17,79.45,78.535,79,2282219,0
+SYY.US,D,20240215,000000,79.09,79.54,78.75,79.38,3363516,0
+SYY.US,D,20240216,000000,79.31,80.01,78.95,79.5,2168061,0
+SYY.US,D,20240220,000000,79.64,80.4,78.94,79.07,2731637,0
+SYY.US,D,20240221,000000,79.34,80.19,79.34,79.68,3094766,0
+SYY.US,D,20240222,000000,79.41,80.57,78.97,80.44,3334174,0
+SYY.US,D,20240223,000000,80.62,81.37,80.19,80.82,3057215,0
+SYY.US,D,20240226,000000,80.82,81.41,80.48,80.84,2586701,0
+SYY.US,D,20240227,000000,80.78,81.345,80.61,81.14,2341092,0
+SYY.US,D,20240228,000000,81.22,81.57,80.515,80.67,2215539,0
+SYY.US,D,20240229,000000,80.72,81.33,80.4261,80.97,3926652,0
+SYY.US,D,20240301,000000,80.81,80.825,79.64,79.96,2209179,0
+SYY.US,D,20240304,000000,79.52,79.939,79.3,79.51,2310773,0
+SYY.US,D,20240305,000000,79.85,80.27,79.39,79.58,2227702,0
+SYY.US,D,20240306,000000,79.78,80.46,79.03,79.17,2655539,0
+SYY.US,D,20240307,000000,79.6,79.91,79.175,79.87,2846728,0
+SYY.US,D,20240308,000000,79.5,80.79,79.5,80.56,2715870,0
+SYY.US,D,20240311,000000,80,80.5,79.86,80.02,2435252,0
+SYY.US,D,20240312,000000,80.04,80.4651,79.89,80.13,1819606,0
+SYY.US,D,20240313,000000,80.25,80.89,80.09,80.52,2225934,0
+SYY.US,D,20240314,000000,80.41,80.55,79.67,80.03,2655820,0
+SYY.US,D,20240315,000000,79.73,80.94,79.69,80.92,5421163,0
+SYY.US,D,20240318,000000,81.01,81.4201,80.55,80.66,3287210,0
+SYY.US,D,20240319,000000,81,81.64,80.85,81.33,2550237,0
+SYY.US,D,20240320,000000,81.21,81.66,80.44,81.17,1748157,0
+SYY.US,D,20240321,000000,81.2,81.78,80.64,81.64,2287927,0
+SYY.US,D,20240322,000000,81.61,81.69,81.3503,81.59,2002171,0
+SYY.US,D,20240325,000000,81.75,81.97,80.58,80.88,2452405,0
+SYY.US,D,20240326,000000,81.1,81.62,80.79,80.9,2017429,0
+SYY.US,D,20240327,000000,81.4,82.33,80.93,81.94,1973072,0
+SYY.US,D,20240328,000000,82.08,82.23,81.09,81.18,3203522,0
+SYY.US,D,20240401,000000,80.88,81.335,80.55,80.57,2284157,0
+SYY.US,D,20240402,000000,80.65,81.08,80.32,80.43,2289605,0
+SYY.US,D,20240403,000000,80.32,80.52,79.8,79.95,2645283,0
+SYY.US,D,20240404,000000,79.82,79.86,76.505,76.55,5211432,0
+SYY.US,D,20240405,000000,76.36,76.92,75.54,76.67,3576147,0
+SYY.US,D,20240408,000000,76.37,76.92,76.17,76.74,2466628,0
+SYY.US,D,20240409,000000,77,77.52,76.76,77.51,2075428,0
+SYY.US,D,20240410,000000,77.09,77.43,76.68,76.96,2099047,0
+SYY.US,D,20240411,000000,77.07,77.22,76.41,76.57,2063695,0
+SYY.US,D,20240412,000000,76.11,76.405,75.13,75.25,2027607,0
+SYY.US,D,20240415,000000,75.81,76.11,75.19,75.65,2106719,0
+SYY.US,D,20240416,000000,75.79,76.16,75.41,75.83,2269815,0
+SYY.US,D,20240417,000000,76.34,76.49,74.66,75.44,2142539,0
+SYY.US,D,20240418,000000,75.75,76.04,75.445,75.64,2184833,0
+SYY.US,D,20240419,000000,76.02,76.77,75.81,76.73,2530067,0
+SYY.US,D,20240422,000000,77.09,77.7,76.61,77.32,2600690,0
+SYY.US,D,20240423,000000,77.64,77.71,76.81,76.96,2129634,0
+SYY.US,D,20240424,000000,76.8,77.53,76.6,77.29,1765215,0
+SYY.US,D,20240425,000000,77.38,77.95,76.601,77.07,2326663,0
+SYY.US,D,20240426,000000,77.53,77.77,76.56,77.07,2072280,0
+SYY.US,D,20240429,000000,77.08,77.91,76.9,77.22,3103605,0
+SYY.US,D,20240430,000000,74.45,76.07,74.16,74.32,7972790,0
+SYY.US,D,20240501,000000,74.19,74.79,72.89,73.05,4975018,0
+SYY.US,D,20240502,000000,73.26,74.48,73.06,74.25,3087933,0
+SYY.US,D,20240503,000000,74.24,75.55,74.15,75.36,2709679,0
+SYY.US,D,20240506,000000,75.54,75.8,74.84,75.48,2567381,0
+SYY.US,D,20240507,000000,75.73,75.97,75.44,75.81,3333292,0
+SYY.US,D,20240508,000000,75.51,76.28,74.45,74.62,2943405,0
+SYY.US,D,20240509,000000,74.55,75.35,74.425,75.15,2185818,0
+SYY.US,D,20240510,000000,75.19,76.26,74.95,76.17,1793387,0
+SYY.US,D,20240513,000000,76.29,76.83,75.53,75.56,2495403,0
+SYY.US,D,20240514,000000,75.88,76.155,75.51,75.89,2299267,0
+SYY.US,D,20240515,000000,75.73,76.09,75.46,75.97,1974607,0
+SYY.US,D,20240516,000000,76.28,76.91,76.09,76.24,3627067,0
+SYY.US,D,20240517,000000,76.25,76.375,75.6,75.91,3781607,0
+SYY.US,D,20240520,000000,75.85,75.96,75,75.06,2205987,0
+SYY.US,D,20240521,000000,75.36,75.58,74.96,75.32,2621727,0
+SYY.US,D,20240522,000000,75.32,76.25,72.26,72.73,5922440,0
+SYY.US,D,20240523,000000,72.5,73.735,72.34,72.87,3513392,0
+SYY.US,D,20240524,000000,73.1,73.21,72.13,72.95,2249342,0
+SYY.US,D,20240528,000000,73.15,73.58,72.14,72.47,4072202,0
+SYY.US,D,20240529,000000,72.18,72.89,71.4375,71.47,4139708,0
+SYY.US,D,20240530,000000,71.71,71.93,71.52,71.65,2767631,0
+SYY.US,D,20240531,000000,71.56,72.85,71.25,72.82,6278741,0
+SYY.US,D,20240603,000000,72.49,73.5297,72.33,73.19,2806969,0
+SYY.US,D,20240604,000000,73.05,73.43,72.53,72.7,2917758,0
+SYY.US,D,20240605,000000,72.72,73.1,71.98,72.24,3224371,0
+SYY.US,D,20240606,000000,72.21,72.875,71.93,72.66,2750290,0
+SYY.US,D,20240607,000000,72.56,72.99,72.4,72.66,2223010,0
+SYY.US,D,20240610,000000,72.41,72.62,71.9,72.25,2313915,0
+SYY.US,D,20240611,000000,71.97,72.25,71.65,71.72,2574630,0
+SYY.US,D,20240612,000000,71.98,72.35,71.08,71.13,2582006,0
+SYY.US,D,20240613,000000,71.08,71.38,70.14,71.04,2449600,0
+SYY.US,D,20240614,000000,70.74,70.93,70.225,70.69,2201537,0
+SYY.US,D,20240617,000000,70.72,73.27,70.71,72.94,3777177,0
+SYY.US,D,20240618,000000,73.22,73.59,72.54,72.68,4875633,0
+SYY.US,D,20240620,000000,72.68,73.53,72.59,72.75,5447748,0
+SYY.US,D,20240621,000000,73.02,73.69,72.565,73.35,8655336,0
+SYY.US,D,20240624,000000,73.18,74.69,73.18,74.58,4613975,0
+SYY.US,D,20240625,000000,74.46,74.92,74.2,74.46,4596735,0
+SYY.US,D,20240626,000000,74.2,74.36,72.135,72.28,3583189,0
+SYY.US,D,20240627,000000,72.21,72.68,72,72.47,2393287,0
+SYY.US,D,20240628,000000,72.46,72.67,71.06,71.39,15189200,0
+SYY.US,D,20240701,000000,71.72,71.87,69.74,69.88,2456305,0
+SYY.US,D,20240702,000000,69.92,70.65,69.47,70.59,2540039,0
+SYY.US,D,20240703,000000,70.35,70.87,70.05,70.05,1781874,0
+SYY.US,D,20240705,000000,69.55,69.86,69.1,69.75,2308655,0
+SYY.US,D,20240708,000000,70,70.37,69.25,69.66,1673288,0
+SYY.US,D,20240709,000000,69.61,69.7899,69.13,69.16,2050464,0
+SYY.US,D,20240710,000000,69.41,69.76,69.03,69.64,2314715,0
+SYY.US,D,20240711,000000,69.76,71.98,69.74,71.69,3187556,0
+SYY.US,D,20240712,000000,72,72.4,71.71,72.17,1854775,0
+SYY.US,D,20240715,000000,71.71,72.36,71.55,71.8,1930448,0
+SYY.US,D,20240716,000000,71.88,73.071,71.38,73.03,2685405,0
+SYY.US,D,20240717,000000,72.79,75.23,72.705,75.05,3013004,0
+SYY.US,D,20240718,000000,74.39,75.68,74.31,74.36,1993950,0
+SYY.US,D,20240719,000000,74.77,74.77,73.4994,73.62,2038520,0
+SYY.US,D,20240722,000000,73.5,73.9,73.01,73.62,2320646,0
+SYY.US,D,20240723,000000,73.69,73.775,73.07,73.18,2028332,0
+SYY.US,D,20240724,000000,72.8,72.8,70.42,71.2,4224299,0
+SYY.US,D,20240725,000000,71.2,72.64,71.2,72.12,3329021,0
+SYY.US,D,20240726,000000,72.5,73.52,72.2,72.85,3196592,0
+SYY.US,D,20240729,000000,71.94,73.52,71.5,73.26,3777855,0
+SYY.US,D,20240730,000000,74.75,77.06,72.74,76.44,6630856,0
+SYY.US,D,20240731,000000,76.65,76.94,75.6949,76.65,6846667,0
+SYY.US,D,20240801,000000,76.99,77.49,75.595,75.81,2608974,0
+SYY.US,D,20240802,000000,76.06,76.765,75.22,76.71,3313141,0
+SYY.US,D,20240805,000000,76.26,77.25,74.08,74.62,4128475,0
+SYY.US,D,20240806,000000,74.83,76.27,74.54,75.19,2726977,0
+SYY.US,D,20240807,000000,75.75,76.46,75.2,75.25,3170264,0
+SYY.US,D,20240808,000000,75.31,76.48,75.31,75.55,2672731,0
+SYY.US,D,20240809,000000,75.36,75.86,74.81,75.63,2258827,0
+SYY.US,D,20240812,000000,75.61,75.84,74.91,75.24,1657061,0
+SYY.US,D,20240813,000000,75.35,75.49,74.4525,75.37,2023685,0
+SYY.US,D,20240814,000000,75.6,76.455,75.405,76.01,3134362,0
+SYY.US,D,20240815,000000,76.5,76.71,75.1,75.76,2768237,0
+SYY.US,D,20240816,000000,75.86,76.6,75.43,76.57,2197203,0
+SYY.US,D,20240819,000000,76.49,77.0262,76.34,76.91,2028172,0
+SYY.US,D,20240820,000000,76.83,77.2,76.48,76.54,1409494,0
+SYY.US,D,20240821,000000,77,77.28,76.62,77.13,1774509,0
+SYY.US,D,20240822,000000,77.18,77.695,76.74,77.58,1808886,0
+SYY.US,D,20240823,000000,77.79,77.83,76.91,77.16,2004921,0
+SYY.US,D,20240826,000000,77.53,77.75,76.82,76.99,2246547,0
+SYY.US,D,20240827,000000,77.01,77.02,76.16,76.2,2861789,0
+SYY.US,D,20240828,000000,76.2,77.04,76.03,76.67,2519176,0
+SYY.US,D,20240829,000000,76.64,77.86,76.3,77.53,2882774,0
+SYY.US,D,20240830,000000,77.92,78.16,77.51,77.97,2346457,0
+SYY.US,D,20240903,000000,77.92,78.99,77.835,78.27,2379148,0
+SYY.US,D,20240904,000000,78.12,78.99,77.93,78.74,2330438,0
+SYY.US,D,20240905,000000,79.12,79.29,77.795,78.98,4558240,0
+SYY.US,D,20240906,000000,79,79.65,78.41,78.58,2155147,0
+SYY.US,D,20240909,000000,78.53,79.12,78.37,78.41,2783060,0
+SYY.US,D,20240910,000000,78.48,78.95,78.03,78.5,2783334,0
+SYY.US,D,20240911,000000,78.02,78.285,76.2,76.21,4125054,0
+SYY.US,D,20240912,000000,76.22,76.99,75.79,76.97,3308144,0
+SYY.US,D,20240913,000000,76.8,77.22,75.89,76.52,3384450,0
+SYY.US,D,20240916,000000,76.99,77.955,76.905,77.12,4535607,0
+SYY.US,D,20240917,000000,76.71,78.29,76.67,77.78,3056278,0
+SYY.US,D,20240918,000000,77.79,78.6,74.33,74.54,6903962,0
+SYY.US,D,20240919,000000,74.98,75.21,73.695,74.14,5793367,0
+SYY.US,D,20240920,000000,74.31,75.49,73.83,75.19,10651705,0
+SYY.US,D,20240923,000000,75.05,76.37,74.6,76.18,4741244,0
+SYY.US,D,20240924,000000,76.28,76.58,75.465,76.41,4512866,0
+SYY.US,D,20240925,000000,76.88,77.075,76.19,76.76,3701085,0
+SYY.US,D,20240926,000000,76.8,78.125,76.73,77.96,2950430,0
+SYY.US,D,20240927,000000,78.16,78.52,76.77,77.66,4083956,0
+SYY.US,D,20240930,000000,77.07,78.3899,77.07,78.06,3355425,0
+SYY.US,D,20241001,000000,78,78.595,77.27,77.74,4126298,0
+SYY.US,D,20241002,000000,77.26,77.97,77.09,77.38,2664181,0
+SYY.US,D,20241003,000000,77.21,77.63,76.065,76.14,3056718,0
+SYY.US,D,20241004,000000,75.97,76.33,75.24,75.41,2792314,0
+SYY.US,D,20241007,000000,75.3,75.44,74.5,74.73,2508579,0
+SYY.US,D,20241008,000000,74.77,75.41,74.03,75.32,1628311,0
+SYY.US,D,20241009,000000,75.35,75.52,74.42,74.61,2976571,0
+SYY.US,D,20241010,000000,74.54,74.62,73.37,73.8,2946426,0
+SYY.US,D,20241011,000000,73.81,74.88,73.62,74.42,4011959,0
+SYY.US,D,20241014,000000,74.53,75.745,74.13,75.22,2743561,0
+SYY.US,D,20241015,000000,75.63,76.54,75.46,75.56,3756969,0
+SYY.US,D,20241016,000000,75.06,76.1625,75.034,75.77,4676407,0
+SYY.US,D,20241017,000000,75.88,75.88,75.1,75.38,1889083,0
+SYY.US,D,20241018,000000,75.73,75.81,75.17,75.54,3048198,0
+SYY.US,D,20241021,000000,75.39,75.99,74.635,74.71,2437733,0
+SYY.US,D,20241022,000000,74.72,74.96,74.3,74.77,1917469,0
+SYY.US,D,20241023,000000,74.5,74.81,74.15,74.63,2148111,0
+SYY.US,D,20241024,000000,74.5,74.63,72.67,74.38,3539991,0
+SYY.US,D,20241025,000000,74.53,74.79,73.78,73.92,2512573,0
+SYY.US,D,20241028,000000,74.44,75.39,74.275,75.1,3446546,0
+SYY.US,D,20241029,000000,73.79,75.51,72.49,74.17,5900158,0
+SYY.US,D,20241030,000000,73.86,74.89,73.2,74.25,4986595,0
+SYY.US,D,20241031,000000,74.42,75.35,74.16,74.95,3574343,0
+SYY.US,D,20241101,000000,75.1,75.45,74.74,75.03,2640670,0
+SYY.US,D,20241104,000000,74.89,75.63,74.89,75.37,3185308,0
+SYY.US,D,20241105,000000,75.18,76.35,75.17,76.35,2016430,0
+SYY.US,D,20241106,000000,76.83,78.3,76.1,77.01,6023823,0
+SYY.US,D,20241107,000000,77.215,77.53,76.38,76.87,2623878,0
+SYY.US,D,20241108,000000,76.77,78.11,76.77,77.39,2237182,0
+SYY.US,D,20241111,000000,77.61,78.605,77.34,77.94,2174991,0
+SYY.US,D,20241112,000000,77.79,78.34,77.25,77.29,2363278,0
+SYY.US,D,20241113,000000,77.4,77.4,75.75,76.66,2571618,0
+SYY.US,D,20241114,000000,76.65,77.1,74.83,74.96,2841624,0
+SYY.US,D,20241115,000000,74.97,75.6,74.7,74.95,2636588,0
+SYY.US,D,20241118,000000,75.2299,75.88,74.34,75.76,2877280,0
+SYY.US,D,20241119,000000,75.37,75.455,74.31,74.4,2850904,0
+SYY.US,D,20241120,000000,74.2,74.27,73.32,73.63,2724627,0
+SYY.US,D,20241121,000000,74.14,75.3459,73.66,75.08,3309668,0
+SYY.US,D,20241122,000000,75.625,76.16,75.21,75.79,2472145,0
+SYY.US,D,20241125,000000,76.45,77.44,76.015,76.88,2986235,0
+SYY.US,D,20241126,000000,76.705,77.09,76.17,76.39,2710166,0
+SYY.US,D,20241127,000000,76.74,77.355,76.59,76.65,1672645,0
+SYY.US,D,20241129,000000,76.34,77.13,76.23,77.11,1533403,0
+SYY.US,D,20241202,000000,76.64,76.65,75.57,76.27,2240963,0
+SYY.US,D,20241203,000000,76.6,79.58,76.34,79.49,4943072,0
+SYY.US,D,20241204,000000,79.145,80.44,79.03,80.37,3777372,0
+SYY.US,D,20241205,000000,79.9412,81.78,79.85,81.77,5859732,0
+SYY.US,D,20241206,000000,81.98,82.23,80.49,80.73,4833316,0
+SYY.US,D,20241209,000000,80.65,81.72,80.27,81.07,4357731,0
+SYY.US,D,20241210,000000,80.95,81.2959,80.1,80.82,3695542,0
+SYY.US,D,20241211,000000,80.64,81.25,80.23,80.35,2101138,0
+SYY.US,D,20241212,000000,80.505,80.69,77.34,79.76,1817282,0
+SYY.US,D,20241213,000000,79.77,80.22,79.24,79.96,2509126,0
+SYY.US,D,20241216,000000,80.1,80.54,79.25,79.25,1976434,0
+SYY.US,D,20241217,000000,78.875,79.29,77.88,78.03,3239310,0
+SYY.US,D,20241218,000000,77.64,78.66,76.93,77.08,3057920,0
+SYY.US,D,20241219,000000,76.5,77.555,76.41,76.55,2551105,0
+SYY.US,D,20241220,000000,76.63,77.27,75.8293,76.97,7354114,0
+SYY.US,D,20241223,000000,76.51,77.045,75.82,76.89,2545460,0
+SYY.US,D,20241224,000000,76.65,77.56,76.562,77.53,903318,0
+SYY.US,D,20241226,000000,77.115,77.43,76.84,77.31,1199656,0
+SYY.US,D,20241227,000000,76.78,77.57,76.575,76.95,1279316,0
+SYY.US,D,20241230,000000,76.605,76.69,75.68,76.36,1604649,0
+SYY.US,D,20241231,000000,76.42,76.94,76.21,76.46,1133757,0
+SYY.US,D,20250102,000000,76.87,77.075,75.64,75.71,1643757,0
+SYY.US,D,20250103,000000,75.41,75.595,74.485,75.43,1727237,0
+SYY.US,D,20250106,000000,75.67,75.72,74.63,74.74,1690716,0
+SYY.US,D,20250107,000000,75,75.66,74.37,74.55,1885336,0
+SYY.US,D,20250108,000000,74.29,74.8756,73.645,74.85,1976423,0
+SYY.US,D,20250110,000000,74.24,74.806,73.46,73.59,2460184,0
+SYY.US,D,20250113,000000,73.64,74.135,73.4,73.71,2537015,0
+SYY.US,D,20250114,000000,73.925,74.3,73.23,73.94,2306183,0
+SYY.US,D,20250115,000000,74.515,75.06,73.95,74,2853962,0
+SYY.US,D,20250116,000000,74.48,74.48,72.62,73.22,3015425,0
+SYY.US,D,20250117,000000,73.455,74.1,72.95,73.07,3555664,0
+SYY.US,D,20250121,000000,73.11,73.97,72.81,73.49,3298725,0
+SYY.US,D,20250122,000000,73.06,73.92,73.05,73.42,3525815,0
+SYY.US,D,20250123,000000,73.22,74.05,73.14,73.7,3461781,0
+SYY.US,D,20250124,000000,73.31,74.9,73.23,74.77,3675320,0
+SYY.US,D,20250127,000000,75.29,77.03,75.1742,76.86,4931016,0
+SYY.US,D,20250128,000000,73.5,74.55,71.5206,72.28,9595014,0
+SYY.US,D,20250129,000000,72.75,73.3,71.85,71.92,7762128,0
+SYY.US,D,20250130,000000,72.2,73.49,71.665,73.34,5146211,0
+SYY.US,D,20250131,000000,73.035,73.6,72.4,72.92,4673420,0
+SYY.US,D,20250203,000000,72.38,73.38,71.9213,72.31,3914811,0
+SYY.US,D,20250204,000000,72.15,72.15,70.6,71.4,5480027,0
+SYY.US,D,20250205,000000,71.48,71.6,70.56,71.4,4047717,0
+SYY.US,D,20250206,000000,71.22,72.1,70.93,71.26,2303227,0
+SYY.US,D,20250207,000000,71.19,71.62,70.89,71.12,3078309,0
+SYY.US,D,20250210,000000,71.315,71.315,69.945,70.2,3779135,0
+SYY.US,D,20250211,000000,70.135,70.77,69.9919,70.54,2205775,0
+SYY.US,D,20250212,000000,69.99,70.6846,69.93,70.21,2549874,0
+SYY.US,D,20250213,000000,70.475,71.895,69.92,71.87,3086137,0
+SYY.US,D,20250214,000000,71.68,72.265,70.98,71.1,2542088,0
+SYY.US,D,20250218,000000,71.075,71.38,69.78,70,5046434,0
+SYY.US,D,20250219,000000,70.49,71.04,70.05,70.69,6876219,0
+SYY.US,D,20250220,000000,70.495,71.25,70.44,71.22,6024486,0
+SYY.US,D,20250221,000000,71.16,73.38,71,73.22,5381506,0
+SYY.US,D,20250224,000000,73,74.135,72.86,73.65,2833394,0
+SYY.US,D,20250225,000000,73.685,74.57,73.51,74.44,4436695,0
+SYY.US,D,20250226,000000,74.655,74.74,73.67,74.23,2823875,0
+SYY.US,D,20250227,000000,73.945,75.11,73.945,74.72,2390754,0
+SYY.US,D,20250228,000000,75.15,76.06,74.8,75.54,6465984,0
+SYY.US,D,20250303,000000,75.75,76.55,75.37,75.69,3373939,0
+SYY.US,D,20250304,000000,75.635,77.37,74.835,74.92,5317659,0
+SYY.US,D,20250305,000000,74.85,75.63,74.13,74.44,3359400,0
+SYY.US,D,20250306,000000,73.88,75.5,73.88,75.09,3498456,0
+SYY.US,D,20250307,000000,74.675,76.94,74.35,76.55,5424558,0
+SYY.US,D,20250310,000000,76.8,78.82,76.39,77.13,3913252,0
+SYY.US,D,20250311,000000,76.7,76.96841,74.31,74.52,3736877,0
+SYY.US,D,20250312,000000,73.85,74.31,73.03,73.64,2691675,0
+SYY.US,D,20250313,000000,73.14,73.83,72.443,72.66,2656935,0
+SYY.US,D,20250314,000000,72.47,73.38,72.04,73.27,2075813,0
+SYY.US,D,20250317,000000,73.24,75.03,73.09,74.73,2206450,0
+SYY.US,D,20250318,000000,74.56,75.09,74.24,74.36,1950626,0
+SYY.US,D,20250319,000000,74.005,74.34,71.24,72.39,5902664,0
+SYY.US,D,20250320,000000,72.26,72.33,70.8873,71.19,5122504,0
+SYY.US,D,20250321,000000,70.96,71.3,70.25,71.11,4898013,0
+SYY.US,D,20250324,000000,71.27,71.84,71.16,71.43,2659307,0
+SYY.US,D,20250325,000000,71,71.26,70,70.39,3403439,0
+SYY.US,D,20250326,000000,70.9,72.795,70.8,72.75,3190852,0
+SYY.US,D,20250327,000000,73.14,74.13,72.75,74.04,2689250,0
+SYY.US,D,20250328,000000,74.185,74.35,73.6105,74.1,2140493,0
+SYY.US,D,20250331,000000,74.315,75.31,74.305,75.04,3351704,0
+SYY.US,D,20250401,000000,75.21,75.57,74.615,75.42,2482447,0
+SYY.US,D,20250402,000000,75.42,75.88,74.81,75.3,3070015,0
+SYY.US,D,20250403,000000,75.47,76.24,74.94,75.41,5029719,0
+SYY.US,D,20250404,000000,74.615,74.74,71.26,71.44,5117392,0
+SYY.US,D,20250407,000000,70.38,71.12,68.65,69.46,4539288,0
+SYY.US,D,20250408,000000,71,71.11,67.38,68,4452771,0
+SYY.US,D,20250409,000000,67.765,71.34,67.12,71.07,5273328,0
+SYY.US,D,20250410,000000,70.51,70.87,68.25,69.68,4374888,0
+SYY.US,D,20250411,000000,69.67,71.04,69.25,70.43,2453247,0
+SYY.US,D,20250414,000000,70.77,71.985,70.3741,71.84,2469649,0
+SYY.US,D,20250415,000000,71.97,72.2958,71.205,71.28,2322684,0
+SYY.US,D,20250416,000000,71.41,71.91,70.39,70.69,2478932,0
+SYY.US,D,20250417,000000,70.97,72.51,70.88,71.74,2762511,0
+SYY.US,D,20250421,000000,71.66,71.805,70.79,71.44,2198393,0
+SYY.US,D,20250422,000000,71.99,73.52,71.895,73.29,3340327,0
+SYY.US,D,20250423,000000,73.51,74.31,72.28,72.89,4577679,0
+SYY.US,D,20250424,000000,72.25,73.125,72.06,72.54,2649317,0
+SYY.US,D,20250425,000000,71.905,72.4399,70.44,70.93,3720597,0
+SYY.US,D,20250428,000000,70.69,71.49,70.01,70.42,5023136,0
+SYY.US,D,20250429,000000,68,71.2,68,70.24,5940236,0
+SYY.US,D,20250430,000000,70.62,71.55,69.61,71.4,4730936,0
+SYY.US,D,20250501,000000,70.85,71.04,70.06,70.15,2920025,0
+SYY.US,D,20250502,000000,70.685,71.41,70.26,70.75,2512154,0
+SYY.US,D,20250505,000000,70.69,70.95,70.09,70.63,2542969,0
+SYY.US,D,20250506,000000,70.24,70.55,69.74,70.01,2801954,0
+SYY.US,D,20250507,000000,70.12,70.98,69.93,70.51,2462534,0
+SYY.US,D,20250508,000000,70.59,72.6,70.56,71.6,3097772,0
+SYY.US,D,20250509,000000,71.72,71.75,70.7,70.75,2401002,0
+SYY.US,D,20250512,000000,71.15,71.98,70.65,71.93,3377684,0
+SYY.US,D,20250513,000000,71.955,72.02,70.78,70.8,3162676,0
+SYY.US,D,20250514,000000,70.925,71.52,70.35,71.13,3425577,0
+SYY.US,D,20250515,000000,70.89,72.35,70.88,72.35,2603660,0
+SYY.US,D,20250516,000000,72.2,72.77,72.08,72.44,3218847,0
+SYY.US,D,20250519,000000,72.2,73,71.98,73,2024187,0
+SYY.US,D,20250520,000000,73.06,74.04,72.76,73.72,2625484,0
+SYY.US,D,20250521,000000,73.25,73.63,72.17,72.23,2543474,0
+SYY.US,D,20250522,000000,72.04,72.37,71.38,71.98,2772214,0
+SYY.US,D,20250523,000000,71.14,71.74,71,71.47,2628417,0
+SYY.US,D,20250527,000000,72.05,72.54,71.715,72.28,2943344,0
+SYY.US,D,20250528,000000,72.34,73.06,71.44,71.51,2003596,0
+SYY.US,D,20250529,000000,71.65,72.19,71.305,72.07,2588946,0
+SYY.US,D,20250530,000000,72.07,73.787,71.67,73,5362878,0
+SYY.US,D,20250602,000000,72.65,73.21,72.355,73.06,2811754,0
+SYY.US,D,20250603,000000,72.97,73.69,72.7,73.63,2655101,0
+SYY.US,D,20250604,000000,73.59,73.72,72.88,72.9,2198690,0
+SYY.US,D,20250605,000000,72.735,73.9,72.34,73.77,3010311,0
+SYY.US,D,20250606,000000,74.25,75.25,74.12,74.5,2722747,0
+SYY.US,D,20250609,000000,74.55,75.71,74.43,75.23,3375091,0
+SYY.US,D,20250610,000000,75.26,76.08,75.24,75.51,2461437,0
+SYY.US,D,20250611,000000,75.35,75.6,74.47,74.74,2136672,0
+SYY.US,D,20250612,000000,74.64,75.4651,74.202,75.39,2420552,0
+SYY.US,D,20250613,000000,75.04,75.49,74.015,74.29,2255261,0
+SYY.US,D,20250616,000000,74.85,75.4,74.14,74.75,2924234,0
+SYY.US,D,20250617,000000,74.51,74.8,74.115,74.25,2351066,0
+SYY.US,D,20250618,000000,74.26,74.78,73.91,73.97,2826338,0
+SYY.US,D,20250620,000000,74.245,75.08,74.0049,74.68,4904780,0
+SYY.US,D,20250623,000000,74.75,76,74.68,75.91,2632191,0
+SYY.US,D,20250624,000000,76.125,76.3799,75.515,75.87,2309149,0
+SYY.US,D,20250625,000000,75.57,75.98,74.945,75.05,2600983,0
+SYY.US,D,20250626,000000,75.065,75.345,74.27,74.53,2265755,0
+SYY.US,D,20250627,000000,74.61,75.24,74.5,75.01,3546162,0
+SYY.US,D,20250630,000000,75.245,75.94,75.03,75.74,4262467,0
+SYY.US,D,20250701,000000,75.97,77.7,75.3,77.36,3167131,0
+SYY.US,D,20250702,000000,77.23,77.7795,76.79,77.68,2768945,0
+SYY.US,D,20250703,000000,77,77.29,76.285,77.18,1877954,0
+SYY.US,D,20250707,000000,77.325,77.325,76.2272,76.71,2760182,0
+SYY.US,D,20250708,000000,76.73,77.16,76.41,76.53,2118701,0
+SYY.US,D,20250709,000000,76.41,76.55,75.91,76.33,1672688,0
+SYY.US,D,20250710,000000,76.25,78.16,76.08,77.46,2435258,0
+SYY.US,D,20250711,000000,77.45,77.725,76.3501,76.84,3049116,0
+SYY.US,D,20250714,000000,76.625,77.75,76.625,77.7,2551070,0
+SYY.US,D,20250715,000000,77.495,78.2,76.32,76.37,2713365,0
+SYY.US,D,20250716,000000,76.6975,77.495,76.3001,77.3,2844709,0
+SYY.US,D,20250717,000000,77.37,78.06,76.57,77.91,3322896,0
+SYY.US,D,20250718,000000,78,78.805,77.97,78.41,2333197,0
+SYY.US,D,20250721,000000,78.495,79.21,78.3701,78.72,2305890,0
+SYY.US,D,20250722,000000,78.93,80.23,78.9,80.2,2428084,0
+SYY.US,D,20250723,000000,80.2,81.445,80.2,80.76,2634087,0
+SYY.US,D,20250724,000000,80.625,81.01,79.86,79.86,2707799,0
+SYY.US,D,20250725,000000,79.84,80.64,79.74,80.3,2951738,0
+SYY.US,D,20250728,000000,80.03,80.93,79.8701,80.35,4450917,0
+SYY.US,D,20250729,000000,79.845,79.845,75.79,78.38,7259861,0
+SYY.US,D,20250730,000000,78.86,80.75,78.73,80.11,4225546,0
+SYY.US,D,20250731,000000,79.6,80.27,78.8,79.6,3101492,0
+SYY.US,D,20250801,000000,79.43,79.9824,78.86,79.88,2101305,0
+SYY.US,D,20250804,000000,79.75,80.43,79.24,79.47,2093002,0
+SYY.US,D,20250805,000000,79.095,79.95,79.0875,79.25,3928108,0
+SYY.US,D,20250806,000000,79.29,81.48,79.245,81.47,5291067,0
+SYY.US,D,20250807,000000,81.69,82.16,79.543,80.37,4288857,0
+SYY.US,D,20250808,000000,80.49,81.02,79.76,80.65,3584627,0
+SYY.US,D,20250811,000000,80.79,80.79,79.28,79.87,3373981,0
+SYY.US,D,20250812,000000,80.195,80.9,79.91,80.75,2512917,0
+SYY.US,D,20250813,000000,80.64,82.635,80.23,82.19,3916499,0
+SYY.US,D,20250814,000000,81.825,82.09,80.81,81.2,2315669,0
+SYY.US,D,20250815,000000,81.26,81.36,79.46,79.52,3937831,0
+SYY.US,D,20250818,000000,79.54,79.92,78.6,79.22,2489088,0
+SYY.US,D,20250819,000000,79.5725,80.2709,79.24,79.49,2232463,0
+SYY.US,D,20250820,000000,79.89,81.02,79.7,80.98,2720150,0
+SYY.US,D,20250821,000000,80.58,80.68,79.48,79.72,2048087,0
+SYY.US,D,20250822,000000,79.82,80.44,79.21,80.29,2428608,0
+SYY.US,D,20250825,000000,80.015,80.21,79.08,79.33,2369981,0
+SYY.US,D,20250826,000000,79.345,79.705,79.2,79.63,3970552,0
+SYY.US,D,20250827,000000,79.8,80.66,79.8,80.3,3134244,0
+SYY.US,D,20250828,000000,80.47,80.47,79.1135,79.59,1527031,0
+SYY.US,D,20250829,000000,79.76,80.615,79.76,80.47,2139648,0
+SYY.US,D,20250902,000000,80.34,81.1954,80.33,80.55,1917984,0
+SYY.US,D,20250903,000000,80,82.4,79.825,81.04,3985370,0
+SYY.US,D,20250904,000000,81.38,82.56,81,82.51,3068611,0
+SYY.US,D,20250905,000000,82.43,83.17,81.56,82.45,2675029,0
+SYY.US,D,20250908,000000,82.05,82.195,80.33,81.55,3043598,0
+SYY.US,D,20250909,000000,81.295,81.47,80.2,80.85,1451525,0
+SYY.US,D,20250910,000000,80.31,80.74,79.78,80.19,2135854,0
+SYY.US,D,20250911,000000,80.14,81.34,79.965,81.04,2403142,0
+SYY.US,D,20250912,000000,80.98,81.595,80.28,81.29,2415741,0
+SYY.US,D,20250915,000000,81.03,81.2342,79.86,79.87,2104011,0
+SYY.US,D,20250916,000000,80.3,81.65,79.87,81.53,4449217,0
+SYY.US,D,20250917,000000,81.46,82.85,81.46,82.46,3525068,0
+SYY.US,D,20250918,000000,82.14,82.34,80.95,81.93,3594947,0
+SYY.US,D,20250919,000000,82.1,83.235,81.97,82.39,7527003,0
+SYY.US,D,20250922,000000,82.46,82.51,81.22,81.37,2391866,0
+SYY.US,D,20250923,000000,81.44,82.28,81.21,82.22,2670196,0
+SYY.US,D,20250924,000000,82.165,82.57,81.65,81.82,2330087,0
+SYY.US,D,20250925,000000,82.01,82.21,80.4,81.12,3910556,0
+SYY.US,D,20250926,000000,81.23,82.075,81.02,81.94,3008536,0
+SYY.US,D,20250929,000000,82.095,82.23,80.34,81.84,2278724,0
+SYY.US,D,20250930,000000,81.48,82.48,81.4,82.34,2863183,0
+SYY.US,D,20251001,000000,82,82.99,81.92,82.82,2952183,0
+SYY.US,D,20251002,000000,82.525,83.47,82.35,83.27,2700036,0
+SYY.US,D,20251003,000000,82.725,83.125,82.13,82.15,2227392,0
+SYY.US,D,20251006,000000,81.91,81.97,80.715,80.83,2204255,0
+SYY.US,D,20251007,000000,80.92,81.08,79.25,79.95,3385203,0
+SYY.US,D,20251008,000000,79.95,79.967,77.87,78.76,3169429,0
+SYY.US,D,20251009,000000,79.03,79.23,77.98,78.04,2433509,0
+SYY.US,D,20251010,000000,78.26,79.025,78.03,78.45,2020854,0
+SYY.US,D,20251013,000000,77.96,78.62,77.47,78.27,1788389,0
+SYY.US,D,20251014,000000,78.52,80.185,78.1653,80.14,2025550,0
+SYY.US,D,20251015,000000,80.37,81.79,79.88,80.09,3474899,0
+SYY.US,D,20251016,000000,80.035,80.282,78.51,78.83,2954664,0
+SYY.US,D,20251017,000000,79.245,79.97,78.61,79.91,2504099,0
+SYY.US,D,20251020,000000,79.89,80.23,79.67,79.9,1921449,0
+SYY.US,D,20251021,000000,80.12,80.39,79.08,79.16,2680956,0
+SYY.US,D,20251022,000000,79.175,79.8,78.535,78.6,2716305,0
+SYY.US,D,20251023,000000,78.2547,78.659,77.68,78.21,3856381,0
+SYY.US,D,20251024,000000,78.25,78.6061,77.15,77.35,2228220,0
+SYY.US,D,20251027,000000,77.28,78.04,76.81,78,4052507,0
+SYY.US,D,20251028,000000,76.9,77.7,75,75.89,5540268,0
+SYY.US,D,20251029,000000,75.32,75.68,74.11,74.29,4057424,0
+SYY.US,D,20251030,000000,74.41,75.2,74.05,74.7,5229498,0
+SYY.US,D,20251031,000000,74.24,74.78,73.82,74.28,3396500,0
+SYY.US,D,20251103,000000,73.9,73.95,72.62,72.9,3679531,0
+SYY.US,D,20251104,000000,72.98,73.6117,72.76,73.1,2845913,0
+SYY.US,D,20251105,000000,73.29,73.4,72.58,73.18,3480257,0
+SYY.US,D,20251106,000000,73.075,73.69,72.865,72.91,2894827,0
+SYY.US,D,20251107,000000,73.185,75.26,73,75.18,3697021,0
+SYY.US,D,20251110,000000,74.93,75.265,74.14,74.58,2748842,0
+SYY.US,D,20251111,000000,74.4,75.62,74.04,75.49,3251024,0
+SYY.US,D,20251112,000000,75.44,76.16,75.37,75.42,3005481,0
+SYY.US,D,20251113,000000,75.35,75.87,74.985,75.07,2743123,0
+SYY.US,D,20251114,000000,75.3,75.75,74.26,74.71,2542903,0
+SYY.US,D,20251117,000000,75.35,75.71,74.76,75.13,3167483,0
+SYY.US,D,20251118,000000,75.41,76.12,75.2,75.9,2619464,0
+SYY.US,D,20251119,000000,75.655,76.089,75.14,75.73,2362761,0
+SYY.US,D,20251120,000000,75.76,76.26,75.13,75.48,2824490,0
+SYY.US,D,20251121,000000,75.845,77.46,75.71,76.63,3415971,0
+SYY.US,D,20251124,000000,76.53,76.53,74.2,74.7,4249293,0
+SYY.US,D,20251125,000000,75.1,76.29,75.03,75.91,3981014,0
+SYY.US,D,20251126,000000,75.695,76.48,75.695,75.9,3219568,0
+SYY.US,D,20251128,000000,75.73,76.8,75.48,76.2,1825173,0
+SYY.US,D,20251201,000000,75.95,76.31,75.31,75.91,3748684,0
+SYY.US,D,20251202,000000,75.66,75.66,73.87,74.44,4761363,0
+SYY.US,D,20251203,000000,74.675,75.2567,73.305,73.36,3753872,0
+SYY.US,D,20251204,000000,73.53,74.1,73,73.44,3072266,0
+SYY.US,D,20251205,000000,73.25,73.94,73.065,73.1,3181453,0
+SYY.US,D,20251208,000000,73.13,73.35,72.26,72.71,2661201,0
+SYY.US,D,20251209,000000,72.89,73.43,72.55,72.59,3585171,0
+SYY.US,D,20251210,000000,72.74,73.6192,72.42,73.57,3390869,0
+SYY.US,D,20251211,000000,73.75,74.54,73.52,74.23,3015404,0
+SYY.US,D,20251212,000000,74.11,74.55,73.83,74.34,2195442,0
+SYY.US,D,20251215,000000,74.49,76.63,74.34,75.43,3268392,0
+SYY.US,D,20251216,000000,75.805,76.09,74.87,75.12,2931255,0
+SYY.US,D,20251217,000000,75.315,75.94,75.05,75.75,2271093,0
+SYY.US,D,20251218,000000,75.545,76.01,74.88,75.07,3753698,0
+SYY.US,D,20251219,000000,75.125,75.25,74.49,74.49,5962522,0
+SYY.US,D,20251222,000000,74.065,74.805,73.99,74.58,2010075,0
+SYY.US,D,20251223,000000,74.315,74.65,73.73,73.99,2111247,0
+SYY.US,D,20251224,000000,74.1539,74.43,73.895,74.25,956082,0
+SYY.US,D,20251226,000000,74.31,74.455,73.98,74.23,1156029,0
+SYY.US,D,20251229,000000,74.29,74.52,74.09,74.46,1952635,0
+SYY.US,D,20251230,000000,74.275,74.52,74.09,74.2,1334031,0
+SYY.US,D,20251231,000000,74.11,74.25,73.67,73.69,1480822,0
+SYY.US,D,20260102,000000,72.93,73.09,71.85,72.62,3105328,0
+SYY.US,D,20260105,000000,72.24,73.15,71.2301,72.79,4067685,0
+SYY.US,D,20260106,000000,72.72,73.155,72.32,73.02,3042845,0
+SYY.US,D,20260107,000000,73.26,73.74,72.09,72.12,4176978,0
+SYY.US,D,20260108,000000,72.05,74.77,71.85,74.27,3206868,0
+SYY.US,D,20260109,000000,74.19,74.53,73.52,74.28,2378992,0
+SYY.US,D,20260112,000000,74.51,75.09,73.99,74.33,4053312,0
+SYY.US,D,20260113,000000,74.505,76.265,74.4,76.06,5125496,0
+SYY.US,D,20260114,000000,76.25,77.705,76.22,77.11,4909405,0
+SYY.US,D,20260115,000000,77.11,79.245,76.86,79.18,5675981,0
+SYY.US,D,20260116,000000,78.69,78.975,77.69,78.8,3608514,0
+SYY.US,D,20260120,000000,78.45,78.55,76.34,76.52,5418227,0
+SYY.US,D,20260121,000000,76.797,77.35,76.515,76.93,2773703,0
+SYY.US,D,20260122,000000,76.8,77.33,76.43,76.84,2935995,0
+SYY.US,D,20260123,000000,76.75,77,75.825,76.21,3359927,0
+SYY.US,D,20260126,000000,76.645,77.125,75.605,75.63,4302374,0
+SYY.US,D,20260127,000000,78.92,83.96,77.31,83.92,11004314,0
+SYY.US,D,20260128,000000,83.745,85.33,82.91,83.51,5695963,0
+SYY.US,D,20260129,000000,83.825,84.17,83,84.11,4081914,0
+SYY.US,D,20260130,000000,84.03,84.33,83.08,83.85,5243189,0
+SYY.US,D,20260202,000000,84.115,84.38,82.63,82.86,5313390,0
+SYY.US,D,20260203,000000,82.61,84.92,82.02,84.62,4444112,0
+SYY.US,D,20260204,000000,84.92,85.58,83.86,84.65,4249802,0
+SYY.US,D,20260205,000000,84.73,85.9,84.39,84.62,3740133,0
+SYY.US,D,20260206,000000,84.68,86.72,84.57,86.53,3286539,0
+SYY.US,D,20260209,000000,86.545,87.35,86.08,86.47,3888774,0
+SYY.US,D,20260210,000000,86.455,88.37,86.175,87.62,3747993,0
+SYY.US,D,20260211,000000,87,88.66,86.85,88.04,5503935,0
+SYY.US,D,20260212,000000,88.33,91.4,88.27,89.91,8640556,0
+SYY.US,D,20260213,000000,89.77,91.37,89.01,90.56,4028108,0
+SYY.US,D,20260217,000000,91.41,91.845,88.91,89.7,4259538,0
+SYY.US,D,20260218,000000,89.2,90.36,88.995,89.28,3430010,0
diff --git a/daily/us/nyse stocks/2/tci.us.txt b/daily/us/nyse stocks/2/tci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bfc1d7e5a771f770d1cfa0f77e5251a43556fb56
--- /dev/null
+++ b/daily/us/nyse stocks/2/tci.us.txt	
@@ -0,0 +1,4743 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCI.US,D,20050225,000000,15.44,15.44,15.44,15.44,1900,0
+TCI.US,D,20050228,000000,15.45,15.61,15.45,15.61,800,0
+TCI.US,D,20050301,000000,15.71,15.71,15.71,15.71,100,0
+TCI.US,D,20050303,000000,15.71,15.72,15.71,15.72,200,0
+TCI.US,D,20050304,000000,15.8,15.81,15.8,15.81,700,0
+TCI.US,D,20050307,000000,15.76,15.87,15.76,15.81,1200,0
+TCI.US,D,20050308,000000,15.82,16,15.82,16,700,0
+TCI.US,D,20050309,000000,15.92,15.92,15.92,15.92,1000,0
+TCI.US,D,20050310,000000,16.15,18.5,16.05,18.5,23100,0
+TCI.US,D,20050311,000000,18.75,20.25,18.75,20.1,14900,0
+TCI.US,D,20050314,000000,19.85,19.85,19,19.01,6500,0
+TCI.US,D,20050315,000000,19,19.01,18.93,18.93,1500,0
+TCI.US,D,20050316,000000,18.88,19.09,18.81,19.09,8400,0
+TCI.US,D,20050317,000000,19.3,19.3,19.3,19.3,1000,0
+TCI.US,D,20050318,000000,19.1,19.1,18.83,19.1,2000,0
+TCI.US,D,20050321,000000,18.83,18.83,18.83,18.83,300,0
+TCI.US,D,20050322,000000,19.07,19.07,19.07,19.07,1000,0
+TCI.US,D,20050323,000000,19.02,19.02,19.02,19.02,300,0
+TCI.US,D,20050324,000000,19.02,19.29,19.02,19.29,1300,0
+TCI.US,D,20050328,000000,19.19,19.34,19.19,19.34,400,0
+TCI.US,D,20050329,000000,19.18,19.3,19.18,19.3,2100,0
+TCI.US,D,20050330,000000,19.2,19.21,19.13,19.13,600,0
+TCI.US,D,20050331,000000,19.09,19.09,19.09,19.09,100,0
+TCI.US,D,20050401,000000,18.99,18.99,18.99,18.99,200,0
+TCI.US,D,20050404,000000,19.19,19.5,19.19,19.4,1700,0
+TCI.US,D,20050405,000000,19.35,19.35,19.25,19.25,700,0
+TCI.US,D,20050407,000000,19.15,19.15,18.98,18.98,1200,0
+TCI.US,D,20050408,000000,18.9,18.91,18.8,18.8,700,0
+TCI.US,D,20050411,000000,18.72,18.98,18.72,18.98,1500,0
+TCI.US,D,20050412,000000,19,20.34,19,20,11100,0
+TCI.US,D,20050413,000000,20.1,20.23,20.01,20.23,1500,0
+TCI.US,D,20050414,000000,20.13,20.13,19.99,19.99,1000,0
+TCI.US,D,20050418,000000,19.81,19.85,19.45,19.46,3300,0
+TCI.US,D,20050419,000000,19.39,19.39,19.38,19.38,600,0
+TCI.US,D,20050420,000000,19.28,19.28,19.05,19.25,6400,0
+TCI.US,D,20050421,000000,19.25,19.25,19.15,19.15,1400,0
+TCI.US,D,20050422,000000,19.25,20.3,19.25,20.3,7900,0
+TCI.US,D,20050425,000000,20.3,20.4,20.3,20.3,600,0
+TCI.US,D,20050426,000000,20.2,20.27,20.1,20.1,1900,0
+TCI.US,D,20050427,000000,20,20,20,20,400,0
+TCI.US,D,20050428,000000,19.9,19.9,19.9,19.9,100,0
+TCI.US,D,20050429,000000,19.91,19.91,19.91,19.91,200,0
+TCI.US,D,20050503,000000,19.8,19.8,19.55,19.65,2500,0
+TCI.US,D,20050504,000000,19.75,19.75,19.75,19.75,200,0
+TCI.US,D,20050505,000000,19.8,19.99,19.8,19.99,2700,0
+TCI.US,D,20050506,000000,19.85,19.85,19.78,19.78,400,0
+TCI.US,D,20050510,000000,19.7,19.7,19.7,19.7,100,0
+TCI.US,D,20050511,000000,19.6,19.6,19.6,19.6,100,0
+TCI.US,D,20050512,000000,19.45,19.45,19.45,19.45,400,0
+TCI.US,D,20050513,000000,19.39,19.39,19.39,19.39,600,0
+TCI.US,D,20050516,000000,19.29,19.29,19.29,19.29,200,0
+TCI.US,D,20050517,000000,19.44,19.44,19.3,19.3,2100,0
+TCI.US,D,20050518,000000,19.2,19.3,19.2,19.3,400,0
+TCI.US,D,20050519,000000,19.5,19.5,19.35,19.35,300,0
+TCI.US,D,20050520,000000,19.45,19.45,19.25,19.25,700,0
+TCI.US,D,20050523,000000,19.15,19.15,19.05,19.05,900,0
+TCI.US,D,20050524,000000,19.06,19.06,19,19,400,0
+TCI.US,D,20050525,000000,18.9,19,18.9,19,300,0
+TCI.US,D,20050526,000000,19.5,19.5,19.1,19.4,2900,0
+TCI.US,D,20050527,000000,19.55,19.55,19.43,19.43,800,0
+TCI.US,D,20050531,000000,19.4,20.2,19.4,20.2,12900,0
+TCI.US,D,20050601,000000,20.1,20.55,20.01,20.55,3300,0
+TCI.US,D,20050602,000000,20.51,21,20.5,20.99,2100,0
+TCI.US,D,20050603,000000,21.15,21.6,21.15,21.6,3300,0
+TCI.US,D,20050606,000000,21.6,21.7,21.55,21.55,2700,0
+TCI.US,D,20050607,000000,21.6,21.88,21.6,21.88,1300,0
+TCI.US,D,20050608,000000,22,22.04,21.85,21.86,3000,0
+TCI.US,D,20050609,000000,21.87,22,21.87,22,400,0
+TCI.US,D,20050613,000000,21.75,21.75,21.56,21.57,2300,0
+TCI.US,D,20050614,000000,21.47,21.47,21.47,21.47,300,0
+TCI.US,D,20050615,000000,22,22.19,21.65,22.19,6000,0
+TCI.US,D,20050620,000000,22.09,22.09,22.09,22.09,100,0
+TCI.US,D,20050623,000000,21.95,21.95,21.95,21.95,500,0
+TCI.US,D,20050624,000000,21.87,22.06,21.81,22,7700,0
+TCI.US,D,20050627,000000,21.9,21.9,21.9,21.9,100,0
+TCI.US,D,20050628,000000,21.89,21.91,21.78,21.91,1700,0
+TCI.US,D,20050629,000000,21.79,21.79,21.6,21.6,1400,0
+TCI.US,D,20050630,000000,21.49,21.49,21.21,21.24,1400,0
+TCI.US,D,20050701,000000,21.14,21.45,21.09,21.35,1200,0
+TCI.US,D,20050705,000000,21.45,21.45,21.45,21.45,800,0
+TCI.US,D,20050706,000000,21.35,21.35,21.06,21.06,700,0
+TCI.US,D,20050708,000000,21.2,21.2,21.2,21.2,200,0
+TCI.US,D,20050711,000000,21.1,21.1,21.1,21.1,200,0
+TCI.US,D,20050712,000000,21.05,21.05,21.05,21.05,600,0
+TCI.US,D,20050713,000000,21.05,21.05,21.02,21.02,800,0
+TCI.US,D,20050714,000000,20.87,21,20.87,21,1600,0
+TCI.US,D,20050718,000000,21.15,21.25,21,21.25,1900,0
+TCI.US,D,20050720,000000,21.1,21.19,21.1,21.19,300,0
+TCI.US,D,20050721,000000,21.05,21.05,20.97,20.97,1100,0
+TCI.US,D,20050722,000000,20.9,20.9,20.9,20.9,400,0
+TCI.US,D,20050725,000000,20.8,20.8,20.8,20.8,100,0
+TCI.US,D,20050726,000000,20.9,20.95,20.8,20.95,1400,0
+TCI.US,D,20050727,000000,20.95,20.95,20.95,20.95,200,0
+TCI.US,D,20050728,000000,20.85,21,20.85,21,1100,0
+TCI.US,D,20050801,000000,20.9,21.15,20.9,21.15,500,0
+TCI.US,D,20050802,000000,21.05,21.1,21.05,21.1,1400,0
+TCI.US,D,20050805,000000,21,21.01,21,21.01,700,0
+TCI.US,D,20050808,000000,20.91,20.91,20.91,20.91,100,0
+TCI.US,D,20050809,000000,21.05,21.05,21.05,21.05,500,0
+TCI.US,D,20050810,000000,20.95,20.95,20.85,20.85,500,0
+TCI.US,D,20050811,000000,20.86,20.86,20.86,20.86,100,0
+TCI.US,D,20050812,000000,20.86,20.86,20.86,20.86,100,0
+TCI.US,D,20050815,000000,20.76,20.76,20.76,20.76,100,0
+TCI.US,D,20050816,000000,20.6,20.6,20.6,20.6,200,0
+TCI.US,D,20050817,000000,20.5,20.5,20.5,20.5,100,0
+TCI.US,D,20050818,000000,20.4,20.4,20.4,20.4,100,0
+TCI.US,D,20050822,000000,20.25,20.25,20.2,20.2,1000,0
+TCI.US,D,20050824,000000,20.06,20.2,20.06,20.2,200,0
+TCI.US,D,20050825,000000,20.35,20.35,20.35,20.35,200,0
+TCI.US,D,20050831,000000,20.26,20.26,20.25,20.25,1200,0
+TCI.US,D,20050901,000000,20.2,20.2,20.1,20.1,400,0
+TCI.US,D,20050902,000000,20.08,20.08,20.08,20.08,200,0
+TCI.US,D,20050908,000000,20.08,20.08,20.08,20.08,100,0
+TCI.US,D,20050913,000000,20,20,19.95,19.95,3500,0
+TCI.US,D,20050914,000000,19.85,19.85,19.85,19.85,100,0
+TCI.US,D,20050915,000000,19.97,19.97,19.97,19.97,100,0
+TCI.US,D,20050920,000000,19.95,19.95,19.95,19.95,200,0
+TCI.US,D,20050921,000000,19.85,19.85,19.78,19.78,400,0
+TCI.US,D,20050922,000000,19.73,19.73,19.73,19.73,100,0
+TCI.US,D,20050923,000000,19.6,19.6,19.6,19.6,400,0
+TCI.US,D,20050928,000000,19.6,19.6,19.6,19.6,200,0
+TCI.US,D,20050929,000000,19.6,19.6,19.6,19.6,200,0
+TCI.US,D,20050930,000000,19.8,19.8,19.8,19.8,700,0
+TCI.US,D,20051003,000000,19.79,19.79,19.79,19.79,400,0
+TCI.US,D,20051004,000000,19.66,19.66,19.54,19.54,1200,0
+TCI.US,D,20051006,000000,19.36,19.36,19.36,19.36,600,0
+TCI.US,D,20051007,000000,19.2,19.2,19,19.19,1000,0
+TCI.US,D,20051010,000000,19,19,19,19,400,0
+TCI.US,D,20051011,000000,18.9,19,18.9,19,500,0
+TCI.US,D,20051012,000000,19,19,19,19,100,0
+TCI.US,D,20051013,000000,19.01,19.01,19.01,19.01,300,0
+TCI.US,D,20051018,000000,18.76,19.2,18.76,19.09,6600,0
+TCI.US,D,20051019,000000,18.85,18.85,18.85,18.85,1800,0
+TCI.US,D,20051020,000000,19,19,19,19,400,0
+TCI.US,D,20051021,000000,18.99,18.99,18.99,18.99,200,0
+TCI.US,D,20051024,000000,18.99,18.99,18.99,18.99,100,0
+TCI.US,D,20051025,000000,18.99,19,18.99,19,300,0
+TCI.US,D,20051026,000000,18.9,18.9,18.9,18.9,400,0
+TCI.US,D,20051101,000000,18.89,18.89,18.89,18.89,100,0
+TCI.US,D,20051102,000000,18.79,19.1,18.79,19.1,1900,0
+TCI.US,D,20051103,000000,19,19,19,19,1100,0
+TCI.US,D,20051107,000000,19,19,19,19,300,0
+TCI.US,D,20051108,000000,19,19,19,19,300,0
+TCI.US,D,20051109,000000,18.98,18.98,18.82,18.82,1100,0
+TCI.US,D,20051115,000000,18.82,18.82,18.82,18.82,2100,0
+TCI.US,D,20051116,000000,18.82,18.83,18.82,18.83,500,0
+TCI.US,D,20051117,000000,18.82,18.82,18.82,18.82,100,0
+TCI.US,D,20051118,000000,18.8,18.8,18.8,18.8,300,0
+TCI.US,D,20051121,000000,18.8,18.8,18.61,18.61,500,0
+TCI.US,D,20051122,000000,18.61,18.61,18.61,18.61,100,0
+TCI.US,D,20051123,000000,18.51,18.51,18.41,18.41,600,0
+TCI.US,D,20051129,000000,18.41,18.41,18.41,18.41,300,0
+TCI.US,D,20051130,000000,18.56,18.56,18.56,18.56,400,0
+TCI.US,D,20051201,000000,18.55,18.55,18.54,18.54,400,0
+TCI.US,D,20051202,000000,18.36,18.36,18.36,18.36,100,0
+TCI.US,D,20051205,000000,18.26,18.26,17.9,17.9,900,0
+TCI.US,D,20051206,000000,17.9,17.9,17.59,17.6,800,0
+TCI.US,D,20051207,000000,17.59,17.59,17.59,17.59,200,0
+TCI.US,D,20051208,000000,17.4,17.4,17.2,17.21,2700,0
+TCI.US,D,20051209,000000,17.21,17.25,17.21,17.25,900,0
+TCI.US,D,20051212,000000,17,17,16.8,17,2500,0
+TCI.US,D,20051214,000000,17,17,17,17,100,0
+TCI.US,D,20051215,000000,17.01,17.01,17.01,17.01,100,0
+TCI.US,D,20051216,000000,16.91,16.91,16.91,16.91,900,0
+TCI.US,D,20051219,000000,16.91,16.91,16.85,16.85,400,0
+TCI.US,D,20051220,000000,16.67,16.68,16.67,16.68,900,0
+TCI.US,D,20051222,000000,16.5,16.5,16.5,16.5,100,0
+TCI.US,D,20051227,000000,16.62,16.62,16.62,16.62,700,0
+TCI.US,D,20051228,000000,16.61,16.61,16.61,16.61,100,0
+TCI.US,D,20051230,000000,16.65,16.65,16.65,16.65,100,0
+TCI.US,D,20060104,000000,16.79,16.99,16.79,16.93,1700,0
+TCI.US,D,20060105,000000,16.94,16.94,16.94,16.94,100,0
+TCI.US,D,20060106,000000,16.93,16.93,16.53,16.53,2200,0
+TCI.US,D,20060111,000000,16.53,16.53,16.53,16.53,200,0
+TCI.US,D,20060112,000000,16.54,16.54,16.54,16.54,100,0
+TCI.US,D,20060113,000000,16.54,16.54,16.54,16.54,500,0
+TCI.US,D,20060117,000000,16.5,16.5,16.5,16.5,200,0
+TCI.US,D,20060118,000000,16.5,16.5,16.3,16.4,1000,0
+TCI.US,D,20060119,000000,16.4,16.4,16.4,16.4,200,0
+TCI.US,D,20060120,000000,16.4,16.4,16.4,16.4,200,0
+TCI.US,D,20060124,000000,16.4,16.4,16.4,16.4,100,0
+TCI.US,D,20060125,000000,16.4,16.4,16.4,16.4,300,0
+TCI.US,D,20060126,000000,16.4,16.4,16.3,16.3,700,0
+TCI.US,D,20060127,000000,16.31,16.31,16.31,16.31,400,0
+TCI.US,D,20060130,000000,16.3,16.3,16.1,16.1,1000,0
+TCI.US,D,20060131,000000,16.25,16.25,16.25,16.25,300,0
+TCI.US,D,20060201,000000,16.24,16.24,16.24,16.24,300,0
+TCI.US,D,20060202,000000,16.14,16.14,15.9,15.9,1100,0
+TCI.US,D,20060203,000000,15.71,15.86,15.6,15.86,2500,0
+TCI.US,D,20060206,000000,15.85,15.85,15.76,15.76,200,0
+TCI.US,D,20060208,000000,15.85,15.85,15.85,15.85,900,0
+TCI.US,D,20060209,000000,16.02,16.45,16.02,16.21,2100,0
+TCI.US,D,20060210,000000,16.21,16.21,16.21,16.21,1000,0
+TCI.US,D,20060213,000000,16.25,16.25,16.21,16.21,1300,0
+TCI.US,D,20060214,000000,16.22,16.23,16.05,16.06,1400,0
+TCI.US,D,20060216,000000,16.27,16.3,16.27,16.3,1700,0
+TCI.US,D,20060217,000000,16,16,16,16,600,0
+TCI.US,D,20060221,000000,16.24,16.5,16.24,16.5,1000,0
+TCI.US,D,20060223,000000,16.48,16.48,16.48,16.48,200,0
+TCI.US,D,20060224,000000,16.38,16.48,16.38,16.48,1100,0
+TCI.US,D,20060227,000000,16.48,16.48,16.2,16.2,500,0
+TCI.US,D,20060228,000000,16.2,16.2,16.2,16.2,200,0
+TCI.US,D,20060301,000000,16.4,16.4,15.95,15.95,1800,0
+TCI.US,D,20060302,000000,15.95,15.95,15.8,15.8,500,0
+TCI.US,D,20060303,000000,15.81,15.81,15.81,15.81,100,0
+TCI.US,D,20060306,000000,15.81,15.81,15.81,15.81,100,0
+TCI.US,D,20060308,000000,15.8,15.8,15.8,15.8,300,0
+TCI.US,D,20060310,000000,15.8,15.8,15.66,15.8,600,0
+TCI.US,D,20060313,000000,15.8,15.8,15.8,15.8,100,0
+TCI.US,D,20060314,000000,15.45,15.6,15.45,15.6,1100,0
+TCI.US,D,20060315,000000,16.5,16.9,15.85,16.9,8700,0
+TCI.US,D,20060316,000000,17,17.75,16.91,17.75,4400,0
+TCI.US,D,20060317,000000,18.4,19.72,18.4,18.79,11200,0
+TCI.US,D,20060320,000000,19.19,19.19,16.5,17.6,11100,0
+TCI.US,D,20060321,000000,17.35,17.82,17.2,17.47,2200,0
+TCI.US,D,20060322,000000,17.47,17.58,17.47,17.58,300,0
+TCI.US,D,20060323,000000,17.03,17.04,17,17.04,2900,0
+TCI.US,D,20060324,000000,16.6,16.9,16.52,16.9,1700,0
+TCI.US,D,20060329,000000,16.56,16.77,16.56,16.77,300,0
+TCI.US,D,20060330,000000,16.8,17.35,16.8,17.25,2000,0
+TCI.US,D,20060331,000000,17.25,17.35,17,17.25,3400,0
+TCI.US,D,20060403,000000,17.75,18,17.7,17.83,3400,0
+TCI.US,D,20060404,000000,17.83,18,16.88,17.98,1000,0
+TCI.US,D,20060405,000000,17.97,17.97,17.51,17.8,700,0
+TCI.US,D,20060406,000000,18.05,18.05,18.05,18.05,100,0
+TCI.US,D,20060407,000000,18.04,18.22,18.04,18.22,400,0
+TCI.US,D,20060410,000000,18.21,18.21,18.21,18.21,100,0
+TCI.US,D,20060411,000000,18.21,18.21,17.6,17.6,700,0
+TCI.US,D,20060412,000000,17.6,17.6,17.2,17.5,700,0
+TCI.US,D,20060413,000000,17.75,17.75,17.5,17.65,2100,0
+TCI.US,D,20060417,000000,17.9,17.9,17.4,17.4,400,0
+TCI.US,D,20060418,000000,17.15,17.6,17.06,17.6,1100,0
+TCI.US,D,20060419,000000,17.2,17.5,16.66,17.12,1400,0
+TCI.US,D,20060420,000000,16.68,16.68,15.51,16.25,7300,0
+TCI.US,D,20060421,000000,16,16.1,15.76,16.1,1300,0
+TCI.US,D,20060424,000000,15.9,15.9,15.9,15.9,100,0
+TCI.US,D,20060426,000000,15.9,15.9,15.9,15.9,300,0
+TCI.US,D,20060427,000000,15.7,15.7,15.7,15.7,100,0
+TCI.US,D,20060428,000000,15.7,15.71,15.7,15.71,300,0
+TCI.US,D,20060501,000000,15.57,15.6,15.56,15.6,2100,0
+TCI.US,D,20060503,000000,15.6,15.62,15.6,15.62,200,0
+TCI.US,D,20060505,000000,15.74,15.74,15.3,15.3,1800,0
+TCI.US,D,20060508,000000,15.1,15.1,14.48,14.95,4200,0
+TCI.US,D,20060510,000000,14.95,14.95,14.95,14.95,100,0
+TCI.US,D,20060512,000000,14.68,14.94,14.68,14.94,2400,0
+TCI.US,D,20060515,000000,14.5,14.5,14.5,14.5,1000,0
+TCI.US,D,20060516,000000,14.51,14.61,14.51,14.61,300,0
+TCI.US,D,20060517,000000,14.4,14.43,14.4,14.42,2600,0
+TCI.US,D,20060519,000000,14.43,14.56,14.43,14.55,600,0
+TCI.US,D,20060522,000000,14.3,14.3,14.21,14.21,1100,0
+TCI.US,D,20060523,000000,14.21,14.22,14.21,14.22,200,0
+TCI.US,D,20060524,000000,14.12,14.12,13.65,13.65,700,0
+TCI.US,D,20060525,000000,13.85,13.85,13.78,13.78,400,0
+TCI.US,D,20060530,000000,14.08,14.15,13.86,13.86,2600,0
+TCI.US,D,20060601,000000,13.56,13.76,13.56,13.6,500,0
+TCI.US,D,20060602,000000,13.7,13.7,13.7,13.7,700,0
+TCI.US,D,20060607,000000,13.5,13.72,13.2,13.52,2000,0
+TCI.US,D,20060608,000000,13.49,13.49,13.49,13.49,100,0
+TCI.US,D,20060609,000000,13.2,13.2,12.95,13.05,1200,0
+TCI.US,D,20060612,000000,13.32,13.32,13.32,13.32,600,0
+TCI.US,D,20060613,000000,13.32,13.32,13.32,13.32,100,0
+TCI.US,D,20060614,000000,13.32,13.32,13.07,13.08,1400,0
+TCI.US,D,20060615,000000,13.07,13.07,13.07,13.07,100,0
+TCI.US,D,20060619,000000,13.08,13.08,13.07,13.07,200,0
+TCI.US,D,20060620,000000,13.15,13.3,13.15,13.3,3000,0
+TCI.US,D,20060621,000000,13.31,13.38,13.31,13.31,1600,0
+TCI.US,D,20060623,000000,13.32,13.32,13.32,13.32,600,0
+TCI.US,D,20060626,000000,13.32,13.32,13.32,13.32,200,0
+TCI.US,D,20060628,000000,13.31,13.31,13.31,13.31,100,0
+TCI.US,D,20060630,000000,13.5,13.52,13.5,13.5,500,0
+TCI.US,D,20060705,000000,13.1,13.25,13.1,13.24,3000,0
+TCI.US,D,20060706,000000,13.24,13.24,13.24,13.24,400,0
+TCI.US,D,20060707,000000,13.25,13.25,13.25,13.25,300,0
+TCI.US,D,20060710,000000,13.27,13.35,13.27,13.35,900,0
+TCI.US,D,20060711,000000,13.34,13.46,13.34,13.46,600,0
+TCI.US,D,20060713,000000,13.45,13.45,13.45,13.45,300,0
+TCI.US,D,20060717,000000,13.38,13.38,13,13,900,0
+TCI.US,D,20060718,000000,12.75,12.75,12.75,12.75,200,0
+TCI.US,D,20060721,000000,12.86,12.86,12.86,12.86,1200,0
+TCI.US,D,20060724,000000,12.86,12.86,12.86,12.86,100,0
+TCI.US,D,20060725,000000,12.99,13,12.99,13,500,0
+TCI.US,D,20060726,000000,13.06,13.08,13.06,13.08,1000,0
+TCI.US,D,20060802,000000,13.07,13.18,13.07,13.18,1500,0
+TCI.US,D,20060803,000000,13.18,13.18,13.18,13.18,800,0
+TCI.US,D,20060808,000000,13.18,13.18,13.18,13.18,200,0
+TCI.US,D,20060809,000000,13.33,13.33,13.33,13.33,200,0
+TCI.US,D,20060810,000000,13.48,13.48,13.47,13.47,200,0
+TCI.US,D,20060811,000000,13.47,13.47,13.47,13.47,500,0
+TCI.US,D,20060814,000000,13.47,13.47,13.44,13.44,500,0
+TCI.US,D,20060815,000000,13.65,13.66,13.32,13.32,1100,0
+TCI.US,D,20060816,000000,13.32,13.32,13.32,13.32,200,0
+TCI.US,D,20060817,000000,13.5,13.5,13.49,13.49,300,0
+TCI.US,D,20060818,000000,13.5,13.5,13.5,13.5,200,0
+TCI.US,D,20060822,000000,13.5,13.5,13.5,13.5,300,0
+TCI.US,D,20060823,000000,13.5,13.52,13.5,13.52,700,0
+TCI.US,D,20060824,000000,13.49,13.72,13.45,13.72,1300,0
+TCI.US,D,20060825,000000,13.69,13.69,13.69,13.69,100,0
+TCI.US,D,20060828,000000,13.69,13.69,13.69,13.69,200,0
+TCI.US,D,20060829,000000,13.63,13.63,13.63,13.63,400,0
+TCI.US,D,20060830,000000,13.38,13.38,13.18,13.28,2700,0
+TCI.US,D,20060901,000000,13.45,13.45,13.45,13.45,700,0
+TCI.US,D,20060905,000000,13.44,13.44,13.32,13.42,1400,0
+TCI.US,D,20060906,000000,13.4,13.4,13.4,13.4,200,0
+TCI.US,D,20060908,000000,13.4,13.4,13.1,13.1,1000,0
+TCI.US,D,20060912,000000,13,13.01,13,13.01,700,0
+TCI.US,D,20060913,000000,13,13,12.76,12.76,300,0
+TCI.US,D,20060915,000000,13,13,13,13,200,0
+TCI.US,D,20060918,000000,13,13,13,13,400,0
+TCI.US,D,20060920,000000,13,13,13,13,100,0
+TCI.US,D,20060921,000000,13,13,12.41,12.65,2400,0
+TCI.US,D,20060922,000000,12.6,12.6,12.49,12.49,300,0
+TCI.US,D,20060925,000000,12.48,12.48,12.3,12.3,300,0
+TCI.US,D,20060926,000000,12,12.81,12,12.8,10000,0
+TCI.US,D,20060927,000000,12.81,13.31,12.81,13.31,3300,0
+TCI.US,D,20060928,000000,13.32,13.45,13.32,13.45,1000,0
+TCI.US,D,20061002,000000,13.44,13.44,13.42,13.42,700,0
+TCI.US,D,20061003,000000,13.42,13.42,13.41,13.41,400,0
+TCI.US,D,20061004,000000,13.47,13.47,13.47,13.47,900,0
+TCI.US,D,20061006,000000,13.48,13.48,13.46,13.46,200,0
+TCI.US,D,20061009,000000,13.48,13.58,13.48,13.58,900,0
+TCI.US,D,20061010,000000,13.5,13.59,13.5,13.5,3300,0
+TCI.US,D,20061012,000000,13.56,13.56,13.56,13.56,900,0
+TCI.US,D,20061016,000000,13.46,13.46,13.45,13.45,900,0
+TCI.US,D,20061017,000000,13.45,13.45,13.45,13.45,100,0
+TCI.US,D,20061018,000000,13.05,13.05,13.05,13.05,2800,0
+TCI.US,D,20061019,000000,13.1,13.1,13.1,13.1,200,0
+TCI.US,D,20061023,000000,13.1,13.1,13.1,13.1,100,0
+TCI.US,D,20061025,000000,13.1,13.1,13.1,13.1,200,0
+TCI.US,D,20061030,000000,13.44,13.44,13.44,13.44,700,0
+TCI.US,D,20061031,000000,13.44,13.44,13.44,13.44,200,0
+TCI.US,D,20061101,000000,13.62,13.78,13.62,13.78,4700,0
+TCI.US,D,20061102,000000,13.79,14,13.79,14,500,0
+TCI.US,D,20061103,000000,14.01,14.19,14.01,14.19,2800,0
+TCI.US,D,20061106,000000,14.2,14.23,14.2,14.23,200,0
+TCI.US,D,20061107,000000,14.24,14.26,14.24,14.26,900,0
+TCI.US,D,20061108,000000,14.27,14.3,14.27,14.3,400,0
+TCI.US,D,20061109,000000,14.3,14.3,14.3,14.3,300,0
+TCI.US,D,20061110,000000,14.3,14.3,14.3,14.3,300,0
+TCI.US,D,20061113,000000,14.3,14.51,14.29,14.51,2700,0
+TCI.US,D,20061114,000000,14.52,14.75,14.42,14.48,5900,0
+TCI.US,D,20061115,000000,14.01,14.01,14.01,14.01,100,0
+TCI.US,D,20061117,000000,14.1,14.1,14.1,14.1,100,0
+TCI.US,D,20061124,000000,14,14,14,14,400,0
+TCI.US,D,20061127,000000,14,14,13.99,13.99,400,0
+TCI.US,D,20061128,000000,14.19,14.2,14.18,14.2,500,0
+TCI.US,D,20061129,000000,14.29,14.32,14.29,14.32,2200,0
+TCI.US,D,20061130,000000,14.31,14.77,14.31,14.77,2500,0
+TCI.US,D,20061201,000000,14.75,14.8,14.63,14.8,1500,0
+TCI.US,D,20061204,000000,14.8,14.82,14.8,14.82,400,0
+TCI.US,D,20061205,000000,14.8,14.8,14.8,14.8,400,0
+TCI.US,D,20061206,000000,14.7,15,13.97,15,13300,0
+TCI.US,D,20061207,000000,15,15.55,15,15.27,3700,0
+TCI.US,D,20061208,000000,15.55,16.12,15.55,16.11,2700,0
+TCI.US,D,20061211,000000,16.26,16.27,16.26,16.27,400,0
+TCI.US,D,20061212,000000,16.27,16.27,15.97,16.07,1400,0
+TCI.US,D,20061213,000000,16.08,16.09,16.08,16.09,400,0
+TCI.US,D,20061214,000000,16.09,16.09,16.09,16.09,400,0
+TCI.US,D,20061215,000000,16.08,16.08,15.94,15.95,800,0
+TCI.US,D,20061218,000000,15.9,15.9,15.7,15.9,500,0
+TCI.US,D,20061219,000000,15.9,15.9,15.69,15.69,1500,0
+TCI.US,D,20061220,000000,15.4,15.4,14.99,14.99,2600,0
+TCI.US,D,20061221,000000,14.98,14.98,13.91,13.91,7300,0
+TCI.US,D,20061226,000000,13.91,13.91,13.91,13.91,200,0
+TCI.US,D,20061227,000000,13.8,13.93,13.8,13.93,600,0
+TCI.US,D,20061229,000000,13.92,14.08,13.9,13.9,400,0
+TCI.US,D,20070103,000000,13.8,13.8,13.05,13.05,1000,0
+TCI.US,D,20070105,000000,13.3,13.33,13.3,13.33,600,0
+TCI.US,D,20070108,000000,13.01,13.01,12.9,13,1100,0
+TCI.US,D,20070109,000000,12.75,12.75,12.55,12.55,800,0
+TCI.US,D,20070110,000000,12.3,12.3,12.1,12.21,3300,0
+TCI.US,D,20070111,000000,12.59,12.6,12.4,12.58,2200,0
+TCI.US,D,20070112,000000,12.78,12.91,12.78,12.91,1800,0
+TCI.US,D,20070117,000000,12.91,12.91,12.5,12.52,1500,0
+TCI.US,D,20070118,000000,12.5,12.55,12.5,12.55,400,0
+TCI.US,D,20070119,000000,12.55,12.62,12.5,12.5,1000,0
+TCI.US,D,20070122,000000,12.55,12.55,12.05,12.14,4700,0
+TCI.US,D,20070123,000000,12.13,12.13,11.85,11.99,2000,0
+TCI.US,D,20070124,000000,12,12.33,12,12.01,1600,0
+TCI.US,D,20070125,000000,12.01,12.01,12,12,200,0
+TCI.US,D,20070126,000000,12.09,12.1,12.09,12.1,900,0
+TCI.US,D,20070129,000000,12.11,12.13,12.11,12.13,1000,0
+TCI.US,D,20070131,000000,12.13,12.15,12.13,12.15,500,0
+TCI.US,D,20070202,000000,12.15,12.2,11.75,11.85,2900,0
+TCI.US,D,20070205,000000,11.85,12.07,11.5,11.92,3400,0
+TCI.US,D,20070206,000000,11.93,11.98,11.93,11.98,700,0
+TCI.US,D,20070207,000000,11.93,11.95,11.93,11.95,600,0
+TCI.US,D,20070208,000000,11.95,11.96,11.95,11.96,400,0
+TCI.US,D,20070209,000000,11.99,12,11.99,12,300,0
+TCI.US,D,20070212,000000,12,12.86,12,12.75,7700,0
+TCI.US,D,20070213,000000,12.74,12.8,12.74,12.8,700,0
+TCI.US,D,20070214,000000,12.81,13.98,12.81,13.26,1800,0
+TCI.US,D,20070215,000000,13.27,13.27,13.27,13.27,600,0
+TCI.US,D,20070216,000000,13.28,13.68,13.28,13.53,1400,0
+TCI.US,D,20070220,000000,13.73,13.82,13.73,13.82,1300,0
+TCI.US,D,20070221,000000,13.82,13.82,13.82,13.82,100,0
+TCI.US,D,20070223,000000,13.82,13.82,13.82,13.82,300,0
+TCI.US,D,20070226,000000,13.82,13.91,13.82,13.91,800,0
+TCI.US,D,20070227,000000,13.8,13.82,13.8,13.82,1400,0
+TCI.US,D,20070228,000000,13.82,13.82,13.82,13.82,3300,0
+TCI.US,D,20070301,000000,13.72,13.72,13.72,13.72,500,0
+TCI.US,D,20070302,000000,13.75,13.75,13.75,13.75,100,0
+TCI.US,D,20070305,000000,13.75,13.75,13.75,13.75,400,0
+TCI.US,D,20070306,000000,13.75,13.75,13.75,13.75,600,0
+TCI.US,D,20070307,000000,13.75,13.75,13.75,13.75,1700,0
+TCI.US,D,20070308,000000,13.75,13.75,13.75,13.75,2500,0
+TCI.US,D,20070309,000000,13.75,13.75,13.66,13.66,1000,0
+TCI.US,D,20070312,000000,13.65,13.66,13.65,13.66,1800,0
+TCI.US,D,20070313,000000,13.65,13.65,13.6,13.62,1300,0
+TCI.US,D,20070314,000000,13.62,13.63,13.6,13.6,400,0
+TCI.US,D,20070315,000000,13.55,13.55,13.55,13.55,200,0
+TCI.US,D,20070316,000000,13.55,13.55,13.34,13.4,1200,0
+TCI.US,D,20070320,000000,13.38,13.38,13.02,13.02,400,0
+TCI.US,D,20070321,000000,13.02,13.02,12.75,12.75,2700,0
+TCI.US,D,20070322,000000,12.76,12.77,12.76,12.77,700,0
+TCI.US,D,20070323,000000,12.75,12.75,12.75,12.75,100,0
+TCI.US,D,20070326,000000,12.51,12.51,12.48,12.49,1200,0
+TCI.US,D,20070327,000000,12.62,12.65,12.62,12.65,4700,0
+TCI.US,D,20070328,000000,12.6,12.64,12.6,12.64,500,0
+TCI.US,D,20070329,000000,12.7,12.7,12.6,12.62,800,0
+TCI.US,D,20070330,000000,12.8,12.8,12.77,12.78,1800,0
+TCI.US,D,20070402,000000,12.97,12.97,12.97,12.97,100,0
+TCI.US,D,20070403,000000,13.1,13.15,13.1,13.15,600,0
+TCI.US,D,20070404,000000,13.3,13.39,13.3,13.39,1000,0
+TCI.US,D,20070405,000000,13.35,13.42,13.35,13.42,900,0
+TCI.US,D,20070409,000000,13.26,13.29,13.25,13.29,1100,0
+TCI.US,D,20070410,000000,13.45,13.5,13.45,13.5,2700,0
+TCI.US,D,20070411,000000,13.74,13.74,13.5,13.5,200,0
+TCI.US,D,20070413,000000,13.6,13.6,13.6,13.6,900,0
+TCI.US,D,20070416,000000,13.75,13.99,13.6,13.6,39300,0
+TCI.US,D,20070417,000000,13.67,13.72,13.66,13.7,600,0
+TCI.US,D,20070418,000000,13.9,14.25,13.9,14.04,8300,0
+TCI.US,D,20070419,000000,14.04,14.49,14.04,14.33,40900,0
+TCI.US,D,20070420,000000,14.37,14.46,14.34,14.46,1800,0
+TCI.US,D,20070423,000000,14.5,14.66,14.5,14.66,2800,0
+TCI.US,D,20070424,000000,14.7,14.93,14.7,14.9,3200,0
+TCI.US,D,20070425,000000,15,15.97,15,15.97,10000,0
+TCI.US,D,20070426,000000,16,16.56,16,16.42,2500,0
+TCI.US,D,20070427,000000,16.25,16.32,16.24,16.31,2400,0
+TCI.US,D,20070430,000000,16.24,16.24,16.11,16.13,3300,0
+TCI.US,D,20070501,000000,16.15,16.39,16.15,16.39,3600,0
+TCI.US,D,20070502,000000,16.34,16.34,16.34,16.34,100,0
+TCI.US,D,20070503,000000,16.11,16.27,15.98,16.23,2800,0
+TCI.US,D,20070504,000000,16.02,16.51,16.02,16.43,2300,0
+TCI.US,D,20070507,000000,16.76,16.91,16.75,16.75,3700,0
+TCI.US,D,20070508,000000,16.95,16.95,16.95,16.95,100,0
+TCI.US,D,20070509,000000,16.71,16.95,16.71,16.95,800,0
+TCI.US,D,20070510,000000,17.12,17.12,17.12,17.12,200,0
+TCI.US,D,20070511,000000,16.96,17.25,16.96,16.98,700,0
+TCI.US,D,20070514,000000,16.89,16.98,16.89,16.98,200,0
+TCI.US,D,20070515,000000,17.1,17.25,17.1,17.21,3400,0
+TCI.US,D,20070516,000000,17.25,17.72,17.25,17.55,2800,0
+TCI.US,D,20070517,000000,17.68,17.93,17.68,17.88,2900,0
+TCI.US,D,20070518,000000,18.25,18.58,18.25,18.45,6800,0
+TCI.US,D,20070521,000000,18.69,18.69,18.37,18.37,2100,0
+TCI.US,D,20070522,000000,18.38,18.38,18.09,18.1,1600,0
+TCI.US,D,20070523,000000,17.99,17.99,17.99,17.99,100,0
+TCI.US,D,20070524,000000,17.77,17.77,16.17,16.17,10300,0
+TCI.US,D,20070525,000000,15.75,15.75,15.31,15.49,1200,0
+TCI.US,D,20070529,000000,15.43,15.5,15.43,15.5,1300,0
+TCI.US,D,20070530,000000,15.52,15.64,15.51,15.54,1400,0
+TCI.US,D,20070531,000000,15.6,15.84,15.51,15.7,1300,0
+TCI.US,D,20070601,000000,15.87,15.87,15.57,15.72,2200,0
+TCI.US,D,20070604,000000,15.62,15.9,15.62,15.8,3200,0
+TCI.US,D,20070605,000000,15.85,16.03,15.85,16.02,700,0
+TCI.US,D,20070606,000000,15.5,15.74,15.5,15.67,3000,0
+TCI.US,D,20070607,000000,16.7,16.7,15.86,16.04,2300,0
+TCI.US,D,20070608,000000,16.3,16.31,16.3,16.31,700,0
+TCI.US,D,20070611,000000,15.9,15.9,15.9,15.9,200,0
+TCI.US,D,20070612,000000,15.89,15.89,15.89,15.89,100,0
+TCI.US,D,20070613,000000,15.91,15.99,15.91,15.99,2000,0
+TCI.US,D,20070614,000000,15.9,16.16,15.9,16.05,500,0
+TCI.US,D,20070615,000000,16,16.01,16,16,400,0
+TCI.US,D,20070618,000000,15.9,15.9,15.78,15.78,600,0
+TCI.US,D,20070619,000000,15.78,15.79,15.78,15.79,300,0
+TCI.US,D,20070620,000000,15.53,15.53,15.53,15.53,1600,0
+TCI.US,D,20070621,000000,15.5,15.5,15.46,15.46,900,0
+TCI.US,D,20070622,000000,15.64,15.92,15.64,15.92,1400,0
+TCI.US,D,20070625,000000,15.96,16,15.96,16,2800,0
+TCI.US,D,20070627,000000,16.01,16.01,16.01,16.01,600,0
+TCI.US,D,20070628,000000,15.8,16.49,15.8,16.41,5100,0
+TCI.US,D,20070629,000000,17.05,17.05,16.82,16.91,1200,0
+TCI.US,D,20070703,000000,16.81,16.9,16.81,16.9,200,0
+TCI.US,D,20070705,000000,16.88,16.88,16.25,16.35,3200,0
+TCI.US,D,20070709,000000,16.46,16.46,16.46,16.46,400,0
+TCI.US,D,20070710,000000,16.46,16.76,16.46,16.56,4300,0
+TCI.US,D,20070711,000000,16.97,17.05,16.97,17.03,1800,0
+TCI.US,D,20070712,000000,17.02,17.35,16.88,17.35,1800,0
+TCI.US,D,20070713,000000,17.33,17.54,17.33,17.47,600,0
+TCI.US,D,20070716,000000,17.36,17.48,17.36,17.45,700,0
+TCI.US,D,20070717,000000,17.48,17.66,17.47,17.66,1600,0
+TCI.US,D,20070718,000000,17.66,17.66,17.66,17.66,200,0
+TCI.US,D,20070719,000000,17.65,17.83,17.64,17.83,1800,0
+TCI.US,D,20070720,000000,17.71,17.71,17.71,17.71,100,0
+TCI.US,D,20070723,000000,17.79,17.79,17.03,17.48,1600,0
+TCI.US,D,20070724,000000,17.46,17.47,17.46,17.47,200,0
+TCI.US,D,20070725,000000,17.57,17.57,17.31,17.4,1300,0
+TCI.US,D,20070726,000000,17.41,17.46,17.41,17.45,400,0
+TCI.US,D,20070727,000000,17.44,17.46,17.32,17.4,3500,0
+TCI.US,D,20070730,000000,17.34,17.34,17.13,17.34,1100,0
+TCI.US,D,20070731,000000,17.36,17.66,17.36,17.63,400,0
+TCI.US,D,20070801,000000,17.18,17.7,17.15,17.5,3300,0
+TCI.US,D,20070802,000000,17.51,17.75,17.51,17.75,300,0
+TCI.US,D,20070806,000000,17.73,17.73,17.31,17.31,1100,0
+TCI.US,D,20070807,000000,16.95,16.95,16.79,16.79,200,0
+TCI.US,D,20070808,000000,16.75,16.92,16,16.25,18700,0
+TCI.US,D,20070809,000000,16.06,16.4,15.82,16.32,3200,0
+TCI.US,D,20070810,000000,16.05,16.22,16.05,16.22,600,0
+TCI.US,D,20070813,000000,15.99,15.99,15.99,15.99,400,0
+TCI.US,D,20070814,000000,15.99,16.17,15.91,16.15,1000,0
+TCI.US,D,20070815,000000,16.13,16.22,16.13,16.22,300,0
+TCI.US,D,20070816,000000,16.05,16.05,15.82,16.01,1400,0
+TCI.US,D,20070820,000000,15.84,16.07,15.83,16,1000,0
+TCI.US,D,20070821,000000,15.81,15.85,15.41,15.8,4400,0
+TCI.US,D,20070822,000000,15.81,15.83,15.8,15.83,900,0
+TCI.US,D,20070823,000000,15.81,16.01,15.74,15.91,3700,0
+TCI.US,D,20070824,000000,15.87,16.25,15.83,16.25,2200,0
+TCI.US,D,20070827,000000,16.45,16.45,16.12,16.12,500,0
+TCI.US,D,20070828,000000,16.07,16.07,16,16,300,0
+TCI.US,D,20070829,000000,15.83,15.83,15.76,15.76,200,0
+TCI.US,D,20070904,000000,15.7,15.7,15.6,15.61,1000,0
+TCI.US,D,20070905,000000,15.59,15.59,15.59,15.59,100,0
+TCI.US,D,20070906,000000,15.57,15.59,15.55,15.59,300,0
+TCI.US,D,20070907,000000,15.3,15.3,15.3,15.3,100,0
+TCI.US,D,20070910,000000,15.18,15.22,15.18,15.22,600,0
+TCI.US,D,20070911,000000,15.19,15.36,15.19,15.36,300,0
+TCI.US,D,20070912,000000,15.26,15.4,15.23,15.3,500,0
+TCI.US,D,20070913,000000,15.22,15.29,14.6,15.2,4300,0
+TCI.US,D,20070914,000000,14.9,15.02,14.9,15.02,300,0
+TCI.US,D,20070917,000000,15.23,15.25,15.23,15.25,300,0
+TCI.US,D,20070918,000000,15.32,15.75,15.3,15.75,1500,0
+TCI.US,D,20070919,000000,15.78,15.86,15.78,15.83,2400,0
+TCI.US,D,20070920,000000,15.6,15.71,15.31,15.48,1700,0
+TCI.US,D,20070924,000000,15.3,15.45,15.3,15.45,700,0
+TCI.US,D,20070925,000000,15.44,15.73,15.44,15.59,4100,0
+TCI.US,D,20070926,000000,15.39,15.45,15.39,15.45,700,0
+TCI.US,D,20070927,000000,15.22,15.52,15.11,15.43,2600,0
+TCI.US,D,20070928,000000,15.4,15.6,15.4,15.6,600,0
+TCI.US,D,20071002,000000,15.43,15.43,15.38,15.38,600,0
+TCI.US,D,20071003,000000,15.68,15.68,15.45,15.45,200,0
+TCI.US,D,20071004,000000,15.71,15.94,15.55,15.78,13300,0
+TCI.US,D,20071005,000000,16.1,16.1,15.78,15.86,1100,0
+TCI.US,D,20071008,000000,15.7,15.87,15.62,15.87,2800,0
+TCI.US,D,20071009,000000,15.72,15.81,15.72,15.78,300,0
+TCI.US,D,20071010,000000,15.76,15.8,15.75,15.8,700,0
+TCI.US,D,20071011,000000,15.78,15.78,15.78,15.78,100,0
+TCI.US,D,20071012,000000,15.75,15.8,15.75,15.8,400,0
+TCI.US,D,20071015,000000,15.76,15.8,15.76,15.78,1200,0
+TCI.US,D,20071016,000000,15.68,15.68,15.53,15.53,800,0
+TCI.US,D,20071017,000000,15.4,15.51,15.4,15.43,300,0
+TCI.US,D,20071018,000000,15.34,15.34,15.21,15.21,300,0
+TCI.US,D,20071019,000000,15.2,15.2,15.17,15.17,400,0
+TCI.US,D,20071022,000000,14.98,15.03,14.98,14.98,600,0
+TCI.US,D,20071023,000000,15.03,15.11,14.94,14.94,1000,0
+TCI.US,D,20071024,000000,14.74,14.74,14.74,14.74,100,0
+TCI.US,D,20071025,000000,14.69,14.84,14.69,14.84,1700,0
+TCI.US,D,20071026,000000,15.25,15.29,15.14,15.14,600,0
+TCI.US,D,20071029,000000,15.2,15.31,15.2,15.31,500,0
+TCI.US,D,20071030,000000,15.3,15.3,14.89,15.04,16700,0
+TCI.US,D,20071031,000000,15.04,15.29,15.04,15.29,1800,0
+TCI.US,D,20071101,000000,15.28,15.46,15.28,15.46,2500,0
+TCI.US,D,20071102,000000,15.24,15.39,15.23,15.39,3300,0
+TCI.US,D,20071105,000000,15.38,15.51,15.38,15.51,1200,0
+TCI.US,D,20071106,000000,15.5,15.72,15.5,15.7,1200,0
+TCI.US,D,20071107,000000,15.7,16.07,15.7,16,2500,0
+TCI.US,D,20071108,000000,16.04,16.3,15.96,16.07,6200,0
+TCI.US,D,20071109,000000,15.85,15.99,15.85,15.85,1500,0
+TCI.US,D,20071112,000000,15.84,15.89,15.84,15.87,1300,0
+TCI.US,D,20071113,000000,15.8,15.91,15.8,15.91,700,0
+TCI.US,D,20071114,000000,15.89,15.98,15.89,15.95,1100,0
+TCI.US,D,20071115,000000,16.05,16.05,15.93,15.97,1300,0
+TCI.US,D,20071116,000000,16.16,16.17,15.96,15.96,600,0
+TCI.US,D,20071119,000000,15.94,15.94,15.94,15.94,700,0
+TCI.US,D,20071120,000000,15.9,15.9,15.7,15.76,1400,0
+TCI.US,D,20071126,000000,15.93,15.99,15.71,15.85,2900,0
+TCI.US,D,20071127,000000,15.75,15.84,15.75,15.76,1800,0
+TCI.US,D,20071128,000000,15.88,15.88,15.88,15.88,100,0
+TCI.US,D,20071129,000000,15.7,15.87,15.7,15.87,600,0
+TCI.US,D,20071130,000000,15.85,16,15.85,15.95,800,0
+TCI.US,D,20071203,000000,15.9,15.96,15.75,15.81,1600,0
+TCI.US,D,20071204,000000,15.87,15.93,15.71,15.71,3800,0
+TCI.US,D,20071205,000000,15.76,15.76,15.51,15.52,1200,0
+TCI.US,D,20071206,000000,15.67,15.95,15.46,15.95,6600,0
+TCI.US,D,20071207,000000,16.01,16.01,15.89,15.89,400,0
+TCI.US,D,20071210,000000,15.92,15.93,15.88,15.91,900,0
+TCI.US,D,20071212,000000,16.04,16.04,15.92,15.93,500,0
+TCI.US,D,20071214,000000,15.84,15.85,15.83,15.85,500,0
+TCI.US,D,20071217,000000,15.76,15.95,15.76,15.83,600,0
+TCI.US,D,20071218,000000,15.86,15.86,15.77,15.86,500,0
+TCI.US,D,20071219,000000,15.8,15.8,15.75,15.8,600,0
+TCI.US,D,20071220,000000,15.5,15.58,15.39,15.39,1200,0
+TCI.US,D,20071221,000000,15.52,15.58,15.37,15.39,3100,0
+TCI.US,D,20071224,000000,15.64,15.92,15.59,15.59,1500,0
+TCI.US,D,20071226,000000,15.69,15.69,15.48,15.67,1300,0
+TCI.US,D,20071227,000000,15.67,15.84,15.61,15.61,1000,0
+TCI.US,D,20071228,000000,15.59,15.76,15.59,15.6,900,0
+TCI.US,D,20071231,000000,15.75,15.76,15.46,15.46,1400,0
+TCI.US,D,20080102,000000,15.89,15.89,15.66,15.68,1500,0
+TCI.US,D,20080103,000000,15.56,15.68,15.49,15.51,2100,0
+TCI.US,D,20080104,000000,15.62,15.62,15.62,15.62,400,0
+TCI.US,D,20080107,000000,15.6,15.61,15.6,15.61,500,0
+TCI.US,D,20080109,000000,15.11,15.16,14.96,15.08,1500,0
+TCI.US,D,20080110,000000,15,15.22,14.99,15.22,700,0
+TCI.US,D,20080111,000000,15,15.11,14.98,14.98,1100,0
+TCI.US,D,20080114,000000,14.86,14.86,14.81,14.81,1200,0
+TCI.US,D,20080115,000000,14.85,14.89,14.85,14.89,200,0
+TCI.US,D,20080117,000000,14.91,14.95,14.69,14.69,1500,0
+TCI.US,D,20080118,000000,14.34,15.5,14.34,15.5,6400,0
+TCI.US,D,20080122,000000,14.75,14.89,14.75,14.8,5300,0
+TCI.US,D,20080125,000000,14.6,14.6,14.32,14.32,1200,0
+TCI.US,D,20080128,000000,14.42,14.72,14.42,14.65,4300,0
+TCI.US,D,20080129,000000,14.65,14.65,14.65,14.65,100,0
+TCI.US,D,20080130,000000,14.98,14.98,14.63,14.69,400,0
+TCI.US,D,20080201,000000,14.99,15.23,14.88,15.23,3200,0
+TCI.US,D,20080204,000000,15.29,15.52,15.29,15.52,400,0
+TCI.US,D,20080205,000000,15.7,15.7,15.7,15.7,400,0
+TCI.US,D,20080208,000000,15.5,15.5,15.5,15.5,200,0
+TCI.US,D,20080211,000000,15.42,15.7,15.42,15.54,2100,0
+TCI.US,D,20080212,000000,15.43,15.52,15.15,15.38,7100,0
+TCI.US,D,20080213,000000,15.24,15.24,15.23,15.23,200,0
+TCI.US,D,20080214,000000,15.24,15.24,15.24,15.24,100,0
+TCI.US,D,20080215,000000,15.22,15.22,15.22,15.22,100,0
+TCI.US,D,20080219,000000,15.14,15.14,14.77,15.03,1200,0
+TCI.US,D,20080220,000000,14.84,15.13,13.88,14.12,15000,0
+TCI.US,D,20080221,000000,14.51,14.51,14.26,14.5,6000,0
+TCI.US,D,20080222,000000,14.51,14.76,14.51,14.76,1500,0
+TCI.US,D,20080225,000000,14.65,14.91,14.65,14.9,1400,0
+TCI.US,D,20080226,000000,15.41,15.87,15.41,15.87,6200,0
+TCI.US,D,20080227,000000,15.5,16,15.5,16,2500,0
+TCI.US,D,20080228,000000,15.32,15.75,15.32,15.75,2900,0
+TCI.US,D,20080229,000000,15.56,15.57,15.1,15.57,2000,0
+TCI.US,D,20080303,000000,15.51,15.52,15.51,15.52,300,0
+TCI.US,D,20080304,000000,15.75,15.95,15.75,15.91,800,0
+TCI.US,D,20080306,000000,15.77,15.77,15.77,15.77,100,0
+TCI.US,D,20080307,000000,15.71,15.71,15.71,15.71,100,0
+TCI.US,D,20080310,000000,15.8,16.07,15.78,16.07,7900,0
+TCI.US,D,20080311,000000,16.09,16.42,16.09,16.42,2000,0
+TCI.US,D,20080312,000000,16.5,16.61,16.28,16.28,500,0
+TCI.US,D,20080313,000000,17.08,17.42,16.75,17.1,5500,0
+TCI.US,D,20080314,000000,16.71,16.75,16.25,16.75,400,0
+TCI.US,D,20080318,000000,16.31,16.81,16.31,16.57,500,0
+TCI.US,D,20080324,000000,16.1,16.6,16.1,16.26,500,0
+TCI.US,D,20080325,000000,16.01,17.06,16.01,16.67,8300,0
+TCI.US,D,20080326,000000,16.31,16.89,16.31,16.87,1700,0
+TCI.US,D,20080327,000000,17.24,17.62,16.82,17.06,16300,0
+TCI.US,D,20080328,000000,17.27,17.56,17.01,17.21,2600,0
+TCI.US,D,20080331,000000,17.99,17.99,17.12,17.12,1200,0
+TCI.US,D,20080401,000000,17.88,18,17.29,17.95,1800,0
+TCI.US,D,20080402,000000,18.2,18.68,18.2,18.34,2100,0
+TCI.US,D,20080403,000000,18.99,18.99,18.46,18.46,200,0
+TCI.US,D,20080404,000000,19,19.85,18.52,18.84,4900,0
+TCI.US,D,20080407,000000,18.84,19.04,18.55,18.55,2500,0
+TCI.US,D,20080408,000000,18.93,18.94,18.15,18.35,5400,0
+TCI.US,D,20080409,000000,18.02,18.29,18.02,18.04,4700,0
+TCI.US,D,20080410,000000,18.07,18.92,18.07,18.42,11100,0
+TCI.US,D,20080411,000000,18.26,18.62,18.25,18.5,8600,0
+TCI.US,D,20080414,000000,18.74,18.8,18.56,18.75,4200,0
+TCI.US,D,20080415,000000,19,19.5,18.62,19.25,4000,0
+TCI.US,D,20080416,000000,19.25,20.49,19.25,20.49,3000,0
+TCI.US,D,20080417,000000,20.5,20.5,20.5,20.5,800,0
+TCI.US,D,20080418,000000,19.75,19.89,19.75,19.75,400,0
+TCI.US,D,20080421,000000,19.75,20.29,19.38,19.38,5300,0
+TCI.US,D,20080422,000000,19.5,19.5,19,19.09,6500,0
+TCI.US,D,20080423,000000,18.98,19.48,17.21,18.5,5200,0
+TCI.US,D,20080424,000000,18.41,18.41,18,18,600,0
+TCI.US,D,20080425,000000,18.45,18.46,17.99,17.99,4800,0
+TCI.US,D,20080428,000000,17.86,18.74,17.86,18.67,4810,0
+TCI.US,D,20080429,000000,18.99,19,18.51,19,7800,0
+TCI.US,D,20080430,000000,18.79,18.79,18.79,18.79,100,0
+TCI.US,D,20080502,000000,18.79,18.99,18.79,18.98,2800,0
+TCI.US,D,20080505,000000,18.65,18.65,17.86,17.86,1875,0
+TCI.US,D,20080507,000000,17.68,17.68,17.17,17.17,900,0
+TCI.US,D,20080508,000000,17.5,19.05,16.39,18.81,9600,0
+TCI.US,D,20080509,000000,18.63,18.63,18.63,18.63,200,0
+TCI.US,D,20080512,000000,18.38,18.38,18.38,18.38,100,0
+TCI.US,D,20080513,000000,18.21,18.21,18.01,18.01,237,0
+TCI.US,D,20080514,000000,18.49,18.49,17.5,17.84,11100,0
+TCI.US,D,20080515,000000,17.68,18.55,17.67,18.55,8150,0
+TCI.US,D,20080516,000000,18.14,18.19,18.14,18.19,281,0
+TCI.US,D,20080519,000000,18,19.25,17.75,18.44,6600,0
+TCI.US,D,20080520,000000,18.21,18.5,17.9,17.92,2338,0
+TCI.US,D,20080521,000000,17.69,18.04,17.6,18,4924,0
+TCI.US,D,20080523,000000,17.41,17.75,17.41,17.75,200,0
+TCI.US,D,20080527,000000,17.9,17.9,16.21,16.98,11100,0
+TCI.US,D,20080528,000000,16.96,17.01,16.33,16.55,3000,0
+TCI.US,D,20080529,000000,16.92,17.17,16.7,16.77,800,0
+TCI.US,D,20080530,000000,17,17,16.28,16.59,3700,0
+TCI.US,D,20080602,000000,15.74,16.47,15.66,16.04,8034,0
+TCI.US,D,20080603,000000,16.4,16.4,15.41,16.01,13600,0
+TCI.US,D,20080604,000000,16.49,17.04,16.46,16.57,1200,0
+TCI.US,D,20080605,000000,16.99,17.18,16.83,17,1900,0
+TCI.US,D,20080609,000000,16.5,17,16.5,17,200,0
+TCI.US,D,20080610,000000,16.51,16.75,16.5,16.5,400,0
+TCI.US,D,20080611,000000,17.39,17.39,17,17.1,300,0
+TCI.US,D,20080612,000000,16.6,17.1,16.6,17.1,200,0
+TCI.US,D,20080613,000000,17,17,16.38,16.38,800,0
+TCI.US,D,20080616,000000,16.42,16.42,16.42,16.42,100,0
+TCI.US,D,20080618,000000,16.2,16.2,15.69,15.69,300,0
+TCI.US,D,20080619,000000,15.75,16,15.51,16,1434,0
+TCI.US,D,20080623,000000,15.76,16.54,15.76,16.54,3744,0
+TCI.US,D,20080624,000000,16,16,15.77,15.77,300,0
+TCI.US,D,20080626,000000,15.57,15.57,15.28,15.28,1195,0
+TCI.US,D,20080627,000000,15,15.25,14.69,14.75,3200,0
+TCI.US,D,20080630,000000,14.76,14.76,14.76,14.76,200,0
+TCI.US,D,20080701,000000,15,15,14.5,14.51,1550,0
+TCI.US,D,20080702,000000,15,15,14.49,14.49,1200,0
+TCI.US,D,20080703,000000,14.6,15,14.4,14.4,4500,0
+TCI.US,D,20080707,000000,14.16,14.16,14.16,14.16,100,0
+TCI.US,D,20080708,000000,14.5,15,14.5,14.71,1200,0
+TCI.US,D,20080710,000000,14.76,14.85,14.13,14.85,3200,0
+TCI.US,D,20080711,000000,14.62,15.12,14.62,14.84,1700,0
+TCI.US,D,20080714,000000,14.75,14.75,14.45,14.45,700,0
+TCI.US,D,20080715,000000,14.18,14.2,14.18,14.2,300,0
+TCI.US,D,20080716,000000,14.01,14.08,14.01,14.08,1043,0
+TCI.US,D,20080718,000000,14.49,14.6,14.49,14.6,600,0
+TCI.US,D,20080722,000000,14.4,14.4,14.4,14.4,100,0
+TCI.US,D,20080723,000000,14.41,14.41,14.41,14.41,1200,0
+TCI.US,D,20080725,000000,14.5,14.6,14.5,14.6,200,0
+TCI.US,D,20080808,000000,14.5,14.5,13.61,13.61,2200,0
+TCI.US,D,20080811,000000,14.1,14.15,13.73,13.88,2325,0
+TCI.US,D,20080814,000000,14.01,14.01,14.01,14.01,400,0
+TCI.US,D,20080815,000000,13.9,13.9,13.9,13.9,100,0
+TCI.US,D,20080818,000000,13.7,14.11,13.7,14.11,2900,0
+TCI.US,D,20080819,000000,13.9,13.9,13.8,13.84,600,0
+TCI.US,D,20080820,000000,13.35,14.06,13.35,14,3300,0
+TCI.US,D,20080821,000000,13.64,13.64,13.64,13.64,100,0
+TCI.US,D,20080822,000000,13.4,13.4,13.4,13.4,100,0
+TCI.US,D,20080825,000000,13.3,13.3,13.23,13.23,300,0
+TCI.US,D,20080826,000000,13,13,12.7,12.76,1400,0
+TCI.US,D,20080827,000000,12.75,12.98,12.75,12.98,5800,0
+TCI.US,D,20080903,000000,12.7,12.79,12.4,12.79,700,0
+TCI.US,D,20080904,000000,12.5,12.5,12.5,12.5,871,0
+TCI.US,D,20080905,000000,12.38,12.38,12.38,12.38,100,0
+TCI.US,D,20080908,000000,12.19,12.19,12.19,12.19,200,0
+TCI.US,D,20080909,000000,12,12,11.68,12,1400,0
+TCI.US,D,20080910,000000,11.97,11.97,11.97,11.97,200,0
+TCI.US,D,20080912,000000,12.09,12.09,11.75,11.75,1400,0
+TCI.US,D,20080915,000000,11,11.15,11,11.15,600,0
+TCI.US,D,20080916,000000,10.5,10.76,10.5,10.76,2500,0
+TCI.US,D,20080917,000000,10.25,11.17,10.25,11.17,5700,0
+TCI.US,D,20080918,000000,11.4,11.4,11.4,11.4,100,0
+TCI.US,D,20080922,000000,11.35,11.35,11.11,11.11,400,0
+TCI.US,D,20080923,000000,10.8,11.31,10.8,11.31,2200,0
+TCI.US,D,20080924,000000,10.4,11.1,10.4,11.1,1144,0
+TCI.US,D,20080925,000000,10.75,11.35,10.75,11.05,2700,0
+TCI.US,D,20080926,000000,10.9,10.99,10.9,10.99,300,0
+TCI.US,D,20080929,000000,11.01,11.01,11,11,300,0
+TCI.US,D,20080930,000000,10.8,11.12,10.8,10.8,700,0
+TCI.US,D,20081001,000000,10.5,10.89,10.5,10.89,1400,0
+TCI.US,D,20081002,000000,10.99,10.99,10.7,10.7,2100,0
+TCI.US,D,20081006,000000,10.51,10.55,10.25,10.26,2050,0
+TCI.US,D,20081007,000000,10.2,10.29,10.1,10.29,416,0
+TCI.US,D,20081008,000000,10.01,10.01,9.15,9.93,7371,0
+TCI.US,D,20081010,000000,10,10.24,9.98,10.24,1000,0
+TCI.US,D,20081013,000000,10.5,11,10.34,11,3507,0
+TCI.US,D,20081015,000000,10.5,11.12,10.25,10.83,6383,0
+TCI.US,D,20081016,000000,10.4,11.5,10.4,11.35,15386,0
+TCI.US,D,20081017,000000,11.71,11.71,11.71,11.71,2100,0
+TCI.US,D,20081021,000000,11.25,11.25,11.25,11.25,100,0
+TCI.US,D,20081023,000000,11.37,11.7,11.37,11.7,1200,0
+TCI.US,D,20081024,000000,11.7,11.7,11.7,11.7,100,0
+TCI.US,D,20081028,000000,11.7,11.7,11.5,11.5,500,0
+TCI.US,D,20081029,000000,11.25,11.25,11.25,11.25,100,0
+TCI.US,D,20081030,000000,12,12,12,12,100,0
+TCI.US,D,20081031,000000,11.27,11.71,11.27,11.27,300,0
+TCI.US,D,20081103,000000,12.02,13.05,12.02,12.2,2300,0
+TCI.US,D,20081104,000000,12.7,12.7,12.22,12.22,600,0
+TCI.US,D,20081105,000000,11.93,11.93,11.93,11.93,216,0
+TCI.US,D,20081106,000000,12,12,12,12,1700,0
+TCI.US,D,20081107,000000,12.39,12.45,12.01,12.25,1600,0
+TCI.US,D,20081110,000000,12,12,12,12,852,0
+TCI.US,D,20081117,000000,11.65,12.25,10.15,12.14,7700,0
+TCI.US,D,20081118,000000,12.98,13.44,12.74,12.74,1400,0
+TCI.US,D,20081119,000000,13.1,13.1,12.65,12.65,4500,0
+TCI.US,D,20081121,000000,12.4,12.4,11.66,12.35,1300,0
+TCI.US,D,20081126,000000,12,12,12,12,200,0
+TCI.US,D,20081203,000000,11.1,11.1,11.1,11.1,100,0
+TCI.US,D,20081204,000000,11.99,12.35,11.99,12.25,300,0
+TCI.US,D,20081205,000000,12,12,12,12,100,0
+TCI.US,D,20081209,000000,11.3,11.65,11.3,11.53,4300,0
+TCI.US,D,20081212,000000,11.55,11.55,11.55,11.55,402,0
+TCI.US,D,20081215,000000,11,11.71,11,11.66,3400,0
+TCI.US,D,20081216,000000,10.73,11,10.73,11,600,0
+TCI.US,D,20081217,000000,10.12,10.12,10.12,10.12,57,0
+TCI.US,D,20081219,000000,10.75,10.75,10,10,600,0
+TCI.US,D,20081222,000000,10,10,10,10,100,0
+TCI.US,D,20081223,000000,10.49,10.49,10.49,10.49,1000,0
+TCI.US,D,20081224,000000,10.84,11.5,10.84,11.5,580,0
+TCI.US,D,20081229,000000,12.14,12.14,11,11.46,1400,0
+TCI.US,D,20081230,000000,11.5,11.5,11.5,11.5,600,0
+TCI.US,D,20090102,000000,11.5,11.75,11.5,11.75,2099,0
+TCI.US,D,20090105,000000,10.66,11,9.82,10.8,4246,0
+TCI.US,D,20090106,000000,10.8,11.25,10.8,11.25,700,0
+TCI.US,D,20090107,000000,12,12.35,12,12.35,400,0
+TCI.US,D,20090109,000000,12.35,12.35,12.35,12.35,100,0
+TCI.US,D,20090112,000000,11.75,11.75,11.75,11.75,100,0
+TCI.US,D,20090113,000000,11.75,12.24,11.75,12.24,300,0
+TCI.US,D,20090114,000000,12,12.49,11.85,12.49,300,0
+TCI.US,D,20090115,000000,12,12,12,12,100,0
+TCI.US,D,20090116,000000,12.5,12.5,12.1,12.1,1200,0
+TCI.US,D,20090120,000000,11,11.01,10.05,10.5,2412,0
+TCI.US,D,20090121,000000,10.75,11.49,10.75,11.49,574,0
+TCI.US,D,20090122,000000,11.5,11.5,11.5,11.5,300,0
+TCI.US,D,20090123,000000,10.65,11,10.5,10.99,3700,0
+TCI.US,D,20090126,000000,10.09,10.48,9.99,10.48,600,0
+TCI.US,D,20090128,000000,11,11,11,11,300,0
+TCI.US,D,20090129,000000,10.51,10.51,8.53,10,4911,0
+TCI.US,D,20090202,000000,9.62,9.62,9.02,9.02,500,0
+TCI.US,D,20090203,000000,9,9,8.5,8.5,1401,0
+TCI.US,D,20090204,000000,8.04,9.52,8.04,9.52,4514,0
+TCI.US,D,20090205,000000,9.51,9.75,9.51,9.75,400,0
+TCI.US,D,20090206,000000,9,9.41,8.73,9.41,4644,0
+TCI.US,D,20090209,000000,9.4,9.4,9.4,9.4,200,0
+TCI.US,D,20090210,000000,9.51,10.1,9.5,9.9,4500,0
+TCI.US,D,20090211,000000,9.8,9.8,9.75,9.75,18118,0
+TCI.US,D,20090212,000000,10.12,10.12,9.64,9.94,1635,0
+TCI.US,D,20090213,000000,10.24,10.24,8.62,8.81,3350,0
+TCI.US,D,20090217,000000,9,11.67,8.98,9.75,6385,0
+TCI.US,D,20090218,000000,9.76,10.25,9.75,10.25,2594,0
+TCI.US,D,20090219,000000,10.48,10.51,10.27,10.51,6700,0
+TCI.US,D,20090220,000000,10.75,13.7,10.5,13.5,11700,0
+TCI.US,D,20090223,000000,13.5,13.5,12.04,12.04,2400,0
+TCI.US,D,20090224,000000,11.91,11.95,11.6,11.6,2551,0
+TCI.US,D,20090225,000000,11.5,11.5,11.4,11.4,400,0
+TCI.US,D,20090226,000000,11.09,11.48,10.85,10.85,2200,0
+TCI.US,D,20090302,000000,10.76,10.76,10.7,10.7,1498,0
+TCI.US,D,20090303,000000,10.81,10.81,10.79,10.79,800,0
+TCI.US,D,20090304,000000,10.85,10.9,10.71,10.71,1100,0
+TCI.US,D,20090305,000000,11.05,11.35,11.05,11.35,600,0
+TCI.US,D,20090309,000000,11.5,11.6,11.5,11.5,700,0
+TCI.US,D,20090310,000000,11.5,11.7,11.5,11.7,600,0
+TCI.US,D,20090311,000000,11.85,12.4,11.26,11.7,1409,0
+TCI.US,D,20090316,000000,11.48,11.57,11.31,11.57,4200,0
+TCI.US,D,20090317,000000,11.55,11.55,11.35,11.35,4100,0
+TCI.US,D,20090319,000000,11.35,11.35,11.04,11.04,916,0
+TCI.US,D,20090320,000000,11.07,11.14,10.65,11.06,1000,0
+TCI.US,D,20090323,000000,11,11,10.98,10.98,491,0
+TCI.US,D,20090324,000000,10.99,10.99,10.98,10.98,500,0
+TCI.US,D,20090326,000000,10.98,10.98,10.98,10.98,500,0
+TCI.US,D,20090327,000000,10.98,11.4,10.92,11.4,1268,0
+TCI.US,D,20090330,000000,11.04,11.04,11,11,776,0
+TCI.US,D,20090331,000000,11.01,11.01,11.01,11.01,100,0
+TCI.US,D,20090401,000000,10.92,10.92,10.92,10.92,100,0
+TCI.US,D,20090402,000000,10.92,11.42,10.92,11.42,400,0
+TCI.US,D,20090403,000000,11.17,11.18,11.06,11.18,300,0
+TCI.US,D,20090409,000000,11,11.01,11,11.01,1100,0
+TCI.US,D,20090413,000000,11.01,11.01,11.01,11.01,200,0
+TCI.US,D,20090414,000000,11.03,11.03,11,11,1100,0
+TCI.US,D,20090417,000000,10.96,11,10.96,11,400,0
+TCI.US,D,20090420,000000,10.92,10.95,10.92,10.95,400,0
+TCI.US,D,20090421,000000,10.92,10.92,10.92,10.92,100,0
+TCI.US,D,20090422,000000,11.01,11.36,11.01,11.36,600,0
+TCI.US,D,20090424,000000,11.95,11.95,11.27,11.62,6200,0
+TCI.US,D,20090427,000000,11.26,11.26,11.2,11.2,600,0
+TCI.US,D,20090428,000000,11.14,11.26,11.12,11.12,2810,0
+TCI.US,D,20090429,000000,11.18,11.18,11.11,11.11,1600,0
+TCI.US,D,20090501,000000,10.91,10.96,10.91,10.92,1068,0
+TCI.US,D,20090504,000000,11.4,11.4,10.99,10.99,888,0
+TCI.US,D,20090505,000000,10.95,10.95,10.76,10.92,3873,0
+TCI.US,D,20090506,000000,10.56,12.44,10.55,12.44,3700,0
+TCI.US,D,20090507,000000,12.55,12.55,12.31,12.33,666,0
+TCI.US,D,20090508,000000,12.98,12.98,12.98,12.98,100,0
+TCI.US,D,20090511,000000,13.12,13.33,13.12,13.33,700,0
+TCI.US,D,20090512,000000,13.25,13.27,13.25,13.27,200,0
+TCI.US,D,20090513,000000,13.29,13.29,13.21,13.21,1200,0
+TCI.US,D,20090514,000000,13.12,13.12,12.77,12.77,652,0
+TCI.US,D,20090515,000000,12.36,12.71,12.36,12.71,500,0
+TCI.US,D,20090518,000000,12.7,12.7,12.7,12.7,100,0
+TCI.US,D,20090519,000000,12.7,12.77,12.41,12.77,1252,0
+TCI.US,D,20090520,000000,13.3,13.65,13.3,13.5,452,0
+TCI.US,D,20090521,000000,13.7,13.7,13.07,13.07,2094,0
+TCI.US,D,20090522,000000,13.09,13.09,12.64,12.64,1994,0
+TCI.US,D,20090527,000000,12.72,13.07,12.72,13.07,1000,0
+TCI.US,D,20090528,000000,13.08,14.12,13.07,13.07,4200,0
+TCI.US,D,20090529,000000,12.71,12.72,12.71,12.72,200,0
+TCI.US,D,20090601,000000,13.41,13.66,13.41,13.59,500,0
+TCI.US,D,20090602,000000,13.5,13.5,13.5,13.5,100,0
+TCI.US,D,20090603,000000,13.2,13.21,12.47,12.47,3600,0
+TCI.US,D,20090605,000000,12.56,12.9,12.56,12.9,1243,0
+TCI.US,D,20090608,000000,13.03,13.31,13.03,13.2,1200,0
+TCI.US,D,20090609,000000,13.45,13.45,13.13,13.15,2093,0
+TCI.US,D,20090610,000000,13.35,13.35,12.86,13.05,3200,0
+TCI.US,D,20090611,000000,13.05,13.35,12.94,13.29,2026,0
+TCI.US,D,20090612,000000,13.35,13.35,12.81,13.15,5247,0
+TCI.US,D,20090615,000000,13.32,13.32,13.32,13.32,100,0
+TCI.US,D,20090616,000000,12.97,13.09,12.6,12.6,2900,0
+TCI.US,D,20090617,000000,12.81,13.35,12.51,13.05,3310,0
+TCI.US,D,20090618,000000,13.34,13.34,12.99,13.07,1287,0
+TCI.US,D,20090619,000000,13.3,13.3,12.1,12.1,8400,0
+TCI.US,D,20090622,000000,12.51,12.51,12.01,12.36,5075,0
+TCI.US,D,20090623,000000,12.62,12.62,12.15,12.58,4462,0
+TCI.US,D,20090624,000000,12.83,12.83,12.51,12.51,969,0
+TCI.US,D,20090625,000000,12.05,13.28,12.05,12.9,8800,0
+TCI.US,D,20090626,000000,13.09,13.35,12.5,13.25,86032,0
+TCI.US,D,20090629,000000,13.22,13.22,11.7,12.05,7800,0
+TCI.US,D,20090630,000000,12.25,12.25,12,12.07,2600,0
+TCI.US,D,20090701,000000,12.57,12.92,12.34,12.73,4068,0
+TCI.US,D,20090702,000000,12.38,13.15,12.07,13.15,4375,0
+TCI.US,D,20090706,000000,13.22,13.47,12.87,13.14,3300,0
+TCI.US,D,20090707,000000,13.15,13.15,12.97,13.12,9300,0
+TCI.US,D,20090708,000000,12.52,12.74,12.19,12.55,9700,0
+TCI.US,D,20090709,000000,12.58,12.7,12.2,12.2,6000,0
+TCI.US,D,20090710,000000,11.85,11.85,10.97,11.21,5700,0
+TCI.US,D,20090713,000000,11.14,11.18,10.85,11.16,2344,0
+TCI.US,D,20090714,000000,11,11.25,11,11.21,900,0
+TCI.US,D,20090715,000000,11.79,12.69,11.78,12.67,4457,0
+TCI.US,D,20090716,000000,12.55,12.55,12.25,12.35,5230,0
+TCI.US,D,20090717,000000,12.05,12.25,11.94,12.25,1977,0
+TCI.US,D,20090720,000000,12.01,12.35,11.9,12.05,8809,0
+TCI.US,D,20090721,000000,12.29,12.29,11.8,12.15,5933,0
+TCI.US,D,20090722,000000,12.18,12.2,11.59,11.99,2996,0
+TCI.US,D,20090723,000000,11.7,12.75,11.61,12.75,3887,0
+TCI.US,D,20090724,000000,12.35,12.5,12.35,12.35,400,0
+TCI.US,D,20090727,000000,12.4,12.72,12.35,12.35,400,0
+TCI.US,D,20090728,000000,12.35,13.9,12.35,13.5,30469,0
+TCI.US,D,20090729,000000,13.23,13.68,13.23,13.68,11000,0
+TCI.US,D,20090730,000000,14,14.5,13.43,13.7,9090,0
+TCI.US,D,20090731,000000,13.56,14.21,13,13.75,22131,0
+TCI.US,D,20090803,000000,13.35,13.35,13.35,13.35,100,0
+TCI.US,D,20090804,000000,13.75,13.75,13.25,13.25,900,0
+TCI.US,D,20090805,000000,12.85,12.9,12.69,12.9,900,0
+TCI.US,D,20090806,000000,13.3,13.3,12.9,13.05,9400,0
+TCI.US,D,20090807,000000,13.5,13.5,12.98,12.98,2100,0
+TCI.US,D,20090810,000000,12.6,13.1,11.83,13.1,6799,0
+TCI.US,D,20090811,000000,13.17,13.57,11.16,11.45,5600,0
+TCI.US,D,20090812,000000,11.84,11.94,11.75,11.76,2600,0
+TCI.US,D,20090813,000000,11.65,11.74,11.35,11.74,300,0
+TCI.US,D,20090814,000000,12.05,12.05,11.25,11.8,4478,0
+TCI.US,D,20090817,000000,11.7,11.7,11.7,11.7,200,0
+TCI.US,D,20090818,000000,12.01,12.01,11.48,11.48,600,0
+TCI.US,D,20090819,000000,11.48,11.48,10.9,11.4,2275,0
+TCI.US,D,20090820,000000,11.54,11.54,11.2,11.2,300,0
+TCI.US,D,20090821,000000,11.19,11.8,11.19,11.27,4210,0
+TCI.US,D,20090824,000000,11.33,12.69,11,12.69,6100,0
+TCI.US,D,20090825,000000,13.05,13.05,12.65,12.65,2379,0
+TCI.US,D,20090826,000000,12.9,12.95,12.53,12.6,16275,0
+TCI.US,D,20090827,000000,12.45,12.45,11.76,11.76,1894,0
+TCI.US,D,20090828,000000,11.73,11.74,11.3,11.33,1107,0
+TCI.US,D,20090831,000000,11.5,11.5,10.56,10.56,2100,0
+TCI.US,D,20090901,000000,10.92,11,10.16,10.51,7438,0
+TCI.US,D,20090902,000000,10.6,11,10.6,10.86,2376,0
+TCI.US,D,20090903,000000,10.86,11.1,10.86,10.96,1082,0
+TCI.US,D,20090904,000000,11,11,11,11,100,0
+TCI.US,D,20090908,000000,11,11.3,11,11.3,827,0
+TCI.US,D,20090909,000000,11.32,11.32,11.32,11.32,200,0
+TCI.US,D,20090910,000000,11.02,11.2,11.02,11.2,700,0
+TCI.US,D,20090911,000000,11.4,11.4,11,11.2,500,0
+TCI.US,D,20090914,000000,11.4,11.4,11.1,11.1,700,0
+TCI.US,D,20090915,000000,11.02,11.45,11,11.41,1960,0
+TCI.US,D,20090916,000000,11.35,11.5,11.34,11.5,1600,0
+TCI.US,D,20090917,000000,11.65,11.81,11.5,11.81,500,0
+TCI.US,D,20090918,000000,11.78,12.12,11.7,11.99,4101,0
+TCI.US,D,20090921,000000,11.7,12,11.7,11.85,3128,0
+TCI.US,D,20090922,000000,11.87,12.2,10.95,10.95,3500,0
+TCI.US,D,20090923,000000,11.05,11.1,10.76,10.88,15467,0
+TCI.US,D,20090924,000000,11.1,11.1,10.95,10.95,500,0
+TCI.US,D,20090925,000000,11.05,11.2,10.91,11.2,1000,0
+TCI.US,D,20090928,000000,11.1,12.45,11.1,12.45,4264,0
+TCI.US,D,20090929,000000,12.15,12.46,11.85,11.85,4000,0
+TCI.US,D,20090930,000000,11.75,11.99,11.5,11.7,2850,0
+TCI.US,D,20091001,000000,11.61,11.61,11.61,11.61,227,0
+TCI.US,D,20091002,000000,11.46,12,11.46,12,2212,0
+TCI.US,D,20091005,000000,11.95,11.95,11.92,11.92,300,0
+TCI.US,D,20091006,000000,11.69,12.05,11.65,11.91,1304,0
+TCI.US,D,20091007,000000,11.69,12.39,11.69,11.99,16653,0
+TCI.US,D,20091008,000000,12.5,12.5,11.95,11.95,600,0
+TCI.US,D,20091009,000000,11.98,11.98,11.98,11.98,100,0
+TCI.US,D,20091013,000000,12.18,12.24,11.92,12.21,7800,0
+TCI.US,D,20091014,000000,12.45,12.45,11.96,11.99,1762,0
+TCI.US,D,20091015,000000,11.75,11.75,11.55,11.73,700,0
+TCI.US,D,20091016,000000,11.73,11.73,11.27,11.55,1300,0
+TCI.US,D,20091019,000000,11.75,12,11.67,12,2400,0
+TCI.US,D,20091020,000000,11.65,11.78,11.52,11.67,1774,0
+TCI.US,D,20091021,000000,11.67,11.8,11.6,11.76,2300,0
+TCI.US,D,20091022,000000,11.3,12,11.02,11.93,3300,0
+TCI.US,D,20091023,000000,11.77,11.97,11.53,11.71,900,0
+TCI.US,D,20091026,000000,11.28,11.3,10.5,10.61,7970,0
+TCI.US,D,20091027,000000,10.78,11.2,10.78,11.09,1133,0
+TCI.US,D,20091028,000000,11.09,11.09,11.05,11.05,615,0
+TCI.US,D,20091029,000000,11.08,11.08,10.85,11.02,1300,0
+TCI.US,D,20091030,000000,10.93,11.1,10.85,10.87,1957,0
+TCI.US,D,20091102,000000,11.28,11.3,10.23,10.3,4700,0
+TCI.US,D,20091103,000000,10.38,10.98,10.38,10.98,2447,0
+TCI.US,D,20091104,000000,10.76,11.08,10.76,10.92,300,0
+TCI.US,D,20091105,000000,10.92,11.12,10.8,10.99,2100,0
+TCI.US,D,20091106,000000,10.99,11.08,10.65,11.08,1000,0
+TCI.US,D,20091109,000000,11.07,11.07,10.99,11.03,1484,0
+TCI.US,D,20091110,000000,11,11,11,11,200,0
+TCI.US,D,20091111,000000,11.35,11.44,10.95,11.44,500,0
+TCI.US,D,20091112,000000,11.62,11.62,10.75,10.75,1480,0
+TCI.US,D,20091113,000000,11.25,11.25,10.84,10.87,802,0
+TCI.US,D,20091116,000000,11.15,11.15,10.47,10.68,5949,0
+TCI.US,D,20091117,000000,10.68,11.1,10.68,11.1,500,0
+TCI.US,D,20091118,000000,11.32,11.32,10.88,10.88,500,0
+TCI.US,D,20091119,000000,10.84,10.84,10.68,10.68,2638,0
+TCI.US,D,20091120,000000,10.68,11.25,10.65,11.09,3612,0
+TCI.US,D,20091123,000000,11.66,11.69,11.22,11.63,1406,0
+TCI.US,D,20091124,000000,11.63,11.63,11.35,11.41,4500,0
+TCI.US,D,20091125,000000,10.94,10.94,10.5,10.94,3700,0
+TCI.US,D,20091127,000000,10.85,11.27,10.67,10.9,2900,0
+TCI.US,D,20091130,000000,10.9,11.09,10.83,10.93,800,0
+TCI.US,D,20091201,000000,10.93,11.01,10.9,10.9,957,0
+TCI.US,D,20091202,000000,10.91,10.98,10.54,10.93,1700,0
+TCI.US,D,20091203,000000,11.04,11.6,11.04,11.31,3772,0
+TCI.US,D,20091204,000000,11.6,11.6,11,11.22,2306,0
+TCI.US,D,20091207,000000,11.02,11.41,11.02,11.41,1200,0
+TCI.US,D,20091208,000000,11.31,11.45,11.2,11.2,700,0
+TCI.US,D,20091209,000000,11.4,11.4,11.24,11.24,400,0
+TCI.US,D,20091210,000000,11.36,11.36,11,11.3,500,0
+TCI.US,D,20091211,000000,11.41,11.6,11.41,11.6,700,0
+TCI.US,D,20091214,000000,11.6,11.6,11.18,11.18,2388,0
+TCI.US,D,20091215,000000,11.28,11.3,10.95,10.95,7895,0
+TCI.US,D,20091216,000000,11.19,11.7,11,11.7,7663,0
+TCI.US,D,20091217,000000,11.85,12.15,11.83,12.02,2338,0
+TCI.US,D,20091218,000000,12.1,12.25,11.92,11.92,5900,0
+TCI.US,D,20091221,000000,11.96,12.19,11.64,11.82,3229,0
+TCI.US,D,20091222,000000,11.85,12,11.8,11.9,2000,0
+TCI.US,D,20091223,000000,12.01,12.21,11.92,12.21,864,0
+TCI.US,D,20091224,000000,12.5,12.5,12.25,12.25,400,0
+TCI.US,D,20091228,000000,12.24,12.24,12.01,12.14,682,0
+TCI.US,D,20091229,000000,12.17,12.17,12.11,12.17,1200,0
+TCI.US,D,20091230,000000,12.12,12.39,11.89,12.21,1542,0
+TCI.US,D,20091231,000000,12.24,12.29,11.85,11.91,6004,0
+TCI.US,D,20100104,000000,11.9,12.01,11.27,11.9,4505,0
+TCI.US,D,20100105,000000,11.82,11.91,11.7,11.9,9300,0
+TCI.US,D,20100106,000000,11.85,11.85,11.76,11.76,1300,0
+TCI.US,D,20100107,000000,11.85,11.92,11.75,11.92,800,0
+TCI.US,D,20100108,000000,11.88,12.05,11.63,11.81,2101,0
+TCI.US,D,20100111,000000,11.76,12.05,11.71,11.71,5300,0
+TCI.US,D,20100112,000000,11.71,11.9,11.71,11.75,4461,0
+TCI.US,D,20100113,000000,11.81,12.11,11.81,11.9,15980,0
+TCI.US,D,20100114,000000,11.89,11.89,11.44,11.79,8825,0
+TCI.US,D,20100115,000000,12.04,12.09,11.86,11.95,3800,0
+TCI.US,D,20100119,000000,12.02,12.05,11.81,11.94,2600,0
+TCI.US,D,20100120,000000,11.93,11.95,11.77,11.82,1700,0
+TCI.US,D,20100121,000000,11.82,11.82,11.76,11.76,600,0
+TCI.US,D,20100122,000000,11.75,11.76,11.61,11.61,1539,0
+TCI.US,D,20100125,000000,11.62,11.8,10.65,10.81,13017,0
+TCI.US,D,20100126,000000,10.81,11.04,10.6,10.7,6800,0
+TCI.US,D,20100127,000000,10.6,11.48,10.6,11.34,3926,0
+TCI.US,D,20100128,000000,11.34,11.35,11.09,11.09,3700,0
+TCI.US,D,20100129,000000,11.11,11.35,11.11,11.21,3000,0
+TCI.US,D,20100201,000000,11.17,11.21,10.9,10.92,1700,0
+TCI.US,D,20100202,000000,10.87,11,10.87,10.9,700,0
+TCI.US,D,20100203,000000,10.88,10.95,10.88,10.9,1700,0
+TCI.US,D,20100204,000000,10.85,11.13,10.85,10.97,2079,0
+TCI.US,D,20100205,000000,11.58,11.58,11.42,11.5,8096,0
+TCI.US,D,20100208,000000,11.43,11.43,11.05,11.05,4430,0
+TCI.US,D,20100209,000000,11.15,11.15,10.79,10.81,2212,0
+TCI.US,D,20100210,000000,10.78,11.12,10.78,11.07,2900,0
+TCI.US,D,20100211,000000,10.99,11.05,10.65,10.65,2379,0
+TCI.US,D,20100212,000000,10.62,11.42,10.6,10.73,1816,0
+TCI.US,D,20100216,000000,10.76,10.9,10.75,10.76,11305,0
+TCI.US,D,20100217,000000,10.75,11.09,10.58,11.09,7503,0
+TCI.US,D,20100218,000000,11.03,11.22,10.79,11.22,1400,0
+TCI.US,D,20100219,000000,11.27,11.34,11.26,11.34,600,0
+TCI.US,D,20100223,000000,11.59,12.98,11.59,12.77,9243,0
+TCI.US,D,20100224,000000,12.71,12.8,12.21,12.44,2975,0
+TCI.US,D,20100225,000000,12.38,12.71,12.38,12.58,1300,0
+TCI.US,D,20100226,000000,12.59,12.59,11.87,12.25,3900,0
+TCI.US,D,20100301,000000,12.1,12.14,11.81,11.92,2540,0
+TCI.US,D,20100302,000000,11.89,11.97,11.49,11.6,2600,0
+TCI.US,D,20100303,000000,11.75,11.79,11.63,11.63,1007,0
+TCI.US,D,20100304,000000,11.93,11.93,11.61,11.74,3200,0
+TCI.US,D,20100305,000000,11.62,11.75,11.24,11.75,1612,0
+TCI.US,D,20100308,000000,11.89,11.98,11.82,11.96,922,0
+TCI.US,D,20100309,000000,12.35,12.5,11.4,12.31,2600,0
+TCI.US,D,20100310,000000,12.16,12.38,11.4,12.36,6380,0
+TCI.US,D,20100311,000000,12.1,12.23,11.95,12.23,4400,0
+TCI.US,D,20100312,000000,12.22,12.22,11.9,12.04,1600,0
+TCI.US,D,20100315,000000,12.17,12.21,11.99,11.99,700,0
+TCI.US,D,20100316,000000,11.76,11.76,11.15,11.55,2000,0
+TCI.US,D,20100317,000000,11.35,11.85,11.29,11.66,3899,0
+TCI.US,D,20100318,000000,11.77,12.1,11.77,12.05,2299,0
+TCI.US,D,20100319,000000,12.12,12.12,11.76,12,2200,0
+TCI.US,D,20100322,000000,12.14,12.14,12.14,12.14,100,0
+TCI.US,D,20100323,000000,12.27,12.27,12.02,12.02,4200,0
+TCI.US,D,20100324,000000,12.3,12.3,11.9,12.02,14172,0
+TCI.US,D,20100325,000000,11.97,12.2,11.75,12.13,3186,0
+TCI.US,D,20100326,000000,12.19,12.3,11.99,12.17,28114,0
+TCI.US,D,20100329,000000,12.08,12.47,12.08,12.3,6756,0
+TCI.US,D,20100330,000000,12.5,13.13,12.5,12.99,4600,0
+TCI.US,D,20100331,000000,13.1,13.1,12.51,12.52,2400,0
+TCI.US,D,20100401,000000,12.3,12.3,12.17,12.17,300,0
+TCI.US,D,20100405,000000,11.98,11.98,10.81,10.81,14300,0
+TCI.US,D,20100406,000000,11.01,11.3,10.76,10.76,4300,0
+TCI.US,D,20100407,000000,11,11,10.89,10.96,1376,0
+TCI.US,D,20100408,000000,11.13,11.13,10.74,10.74,2198,0
+TCI.US,D,20100409,000000,10.96,11.02,10.8,11,3433,0
+TCI.US,D,20100412,000000,11.08,11.08,10.5,10.59,5792,0
+TCI.US,D,20100413,000000,10.41,11.12,10.41,11.02,5700,0
+TCI.US,D,20100414,000000,10.88,11.17,10.82,11.02,2000,0
+TCI.US,D,20100415,000000,10.91,10.99,10.77,10.87,4986,0
+TCI.US,D,20100416,000000,10.87,11,10.78,10.97,2126,0
+TCI.US,D,20100419,000000,10.68,10.97,10.68,10.97,1146,0
+TCI.US,D,20100420,000000,10.97,10.97,10.97,10.97,100,0
+TCI.US,D,20100421,000000,10.87,11.05,10.82,10.97,3103,0
+TCI.US,D,20100422,000000,10.9,11.09,10.9,11.06,1800,0
+TCI.US,D,20100423,000000,10.99,11.15,10.94,11.06,2200,0
+TCI.US,D,20100426,000000,11.06,11.06,11.06,11.06,300,0
+TCI.US,D,20100427,000000,10.83,10.83,10.77,10.77,649,0
+TCI.US,D,20100428,000000,10.79,10.86,10.76,10.79,1000,0
+TCI.US,D,20100429,000000,10.77,10.83,10.69,10.81,2140,0
+TCI.US,D,20100430,000000,10.71,10.98,10.24,10.31,5634,0
+TCI.US,D,20100503,000000,10.37,11.1,10.06,10.87,10094,0
+TCI.US,D,20100504,000000,10.77,10.95,9.36,10.15,11428,0
+TCI.US,D,20100505,000000,10.2,10.23,9.87,9.87,2412,0
+TCI.US,D,20100506,000000,9.94,10.47,9.94,10.12,4457,0
+TCI.US,D,20100507,000000,9.97,10.06,9.89,9.89,500,0
+TCI.US,D,20100510,000000,9.95,10.07,9.75,10.05,2715,0
+TCI.US,D,20100511,000000,9.9,10.14,9.9,10.1,1585,0
+TCI.US,D,20100512,000000,10.1,10.1,9.65,9.87,1916,0
+TCI.US,D,20100513,000000,9.74,9.78,9.6,9.78,1370,0
+TCI.US,D,20100514,000000,9.63,9.81,9.44,9.81,4479,0
+TCI.US,D,20100517,000000,9.66,9.76,9.66,9.76,500,0
+TCI.US,D,20100518,000000,10.15,10.15,9.81,9.84,1877,0
+TCI.US,D,20100519,000000,9.76,9.76,9.76,9.76,434,0
+TCI.US,D,20100520,000000,9.93,9.93,9.61,9.65,1735,0
+TCI.US,D,20100521,000000,9.57,9.69,9.57,9.6,2445,0
+TCI.US,D,20100524,000000,9.35,9.54,9.17,9.54,6463,0
+TCI.US,D,20100525,000000,9.4,9.5,9.4,9.5,600,0
+TCI.US,D,20100526,000000,9.48,9.48,9.41,9.41,600,0
+TCI.US,D,20100527,000000,9.56,9.56,9.3,9.35,2556,0
+TCI.US,D,20100528,000000,9.23,9.44,9.23,9.37,1227,0
+TCI.US,D,20100601,000000,9.37,9.79,8.4,9.79,25105,0
+TCI.US,D,20100602,000000,9.7,9.7,9.58,9.58,500,0
+TCI.US,D,20100603,000000,9.52,9.54,9.18,9.47,2937,0
+TCI.US,D,20100604,000000,9.35,9.5,8.98,9.14,15521,0
+TCI.US,D,20100607,000000,9.02,9.23,8.75,9.01,5325,0
+TCI.US,D,20100608,000000,9,9.05,8.95,9.05,3900,0
+TCI.US,D,20100609,000000,9.23,9.25,9.14,9.14,1600,0
+TCI.US,D,20100610,000000,9.14,9.14,8.94,9.11,6057,0
+TCI.US,D,20100611,000000,8.04,9.19,8.04,9.08,14284,0
+TCI.US,D,20100614,000000,9.21,9.23,9.02,9.23,1000,0
+TCI.US,D,20100615,000000,9.2,9.31,9.11,9.23,1629,0
+TCI.US,D,20100616,000000,9.38,9.38,9.24,9.38,800,0
+TCI.US,D,20100617,000000,9.26,9.26,9.19,9.25,936,0
+TCI.US,D,20100618,000000,9.38,9.56,9.1,9.15,5000,0
+TCI.US,D,20100621,000000,9.26,9.26,9.09,9.14,1600,0
+TCI.US,D,20100622,000000,9.18,9.21,9.03,9.17,1100,0
+TCI.US,D,20100623,000000,8.17,10,8.16,9.33,8814,0
+TCI.US,D,20100624,000000,9.23,9.43,9.07,9.33,6291,0
+TCI.US,D,20100625,000000,9.47,9.65,9.11,9.35,72886,0
+TCI.US,D,20100628,000000,9.45,9.54,8.5,9.2,4500,0
+TCI.US,D,20100629,000000,9.12,9.46,9.12,9.3,1400,0
+TCI.US,D,20100630,000000,9.34,9.37,9.2,9.23,2500,0
+TCI.US,D,20100701,000000,9.16,10.23,9.16,10.11,9385,0
+TCI.US,D,20100702,000000,10,10,9.99,9.99,200,0
+TCI.US,D,20100706,000000,10.23,10.5,10.2,10.5,1700,0
+TCI.US,D,20100707,000000,10.23,10.23,9.3,9.3,2400,0
+TCI.US,D,20100708,000000,9.25,9.25,9.19,9.19,700,0
+TCI.US,D,20100709,000000,9.12,9.12,8.87,8.99,2343,0
+TCI.US,D,20100712,000000,8.78,9.15,8.58,9.02,8444,0
+TCI.US,D,20100714,000000,9.03,9.3,8.92,9,4300,0
+TCI.US,D,20100715,000000,9.2,9.2,8.48,8.6,22298,0
+TCI.US,D,20100716,000000,8.79,9.21,8.61,9.17,2905,0
+TCI.US,D,20100719,000000,9.09,9.22,8.81,9.22,960,0
+TCI.US,D,20100720,000000,8.98,9,8.9,9,1600,0
+TCI.US,D,20100721,000000,8.96,8.96,8.76,8.81,1200,0
+TCI.US,D,20100722,000000,8.79,9.15,8.79,9.15,1603,0
+TCI.US,D,20100723,000000,9.04,9.21,9.04,9.21,900,0
+TCI.US,D,20100727,000000,9,9,9,9,100,0
+TCI.US,D,20100729,000000,8.99,8.99,8.97,8.97,700,0
+TCI.US,D,20100730,000000,8.95,8.98,8.95,8.98,1726,0
+TCI.US,D,20100802,000000,8.96,8.96,8.95,8.95,1228,0
+TCI.US,D,20100803,000000,8.71,8.8,8.5,8.62,5400,0
+TCI.US,D,20100804,000000,8.62,9.25,8.61,9.21,12677,0
+TCI.US,D,20100805,000000,9.1,9.25,9.05,9.05,500,0
+TCI.US,D,20100806,000000,9.24,9.24,9.2,9.2,400,0
+TCI.US,D,20100809,000000,9.3,9.3,9.3,9.3,200,0
+TCI.US,D,20100810,000000,9.25,9.25,9.08,9.15,2018,0
+TCI.US,D,20100813,000000,9.15,9.15,9.15,9.15,415,0
+TCI.US,D,20100817,000000,8.95,9.15,8.76,9.15,3850,0
+TCI.US,D,20100818,000000,9.25,9.5,9.25,9.5,742,0
+TCI.US,D,20100819,000000,9.39,9.45,9.39,9.45,200,0
+TCI.US,D,20100820,000000,9.23,9.4,9.21,9.4,1200,0
+TCI.US,D,20100823,000000,9.15,9.21,9.14,9.15,1100,0
+TCI.US,D,20100824,000000,9,9.05,9,9.05,387,0
+TCI.US,D,20100825,000000,8.85,9.1,8.85,9.1,1500,0
+TCI.US,D,20100826,000000,9.17,9.3,9.17,9.3,500,0
+TCI.US,D,20100827,000000,9.35,9.6,9.15,9.5,3000,0
+TCI.US,D,20100830,000000,9.5,9.5,9.5,9.5,100,0
+TCI.US,D,20100831,000000,9.7,9.7,9.7,9.7,400,0
+TCI.US,D,20100901,000000,9.57,9.57,9.37,9.55,2298,0
+TCI.US,D,20100902,000000,9.3,9.48,9.25,9.44,1335,0
+TCI.US,D,20100903,000000,9.21,9.4,9.21,9.39,1385,0
+TCI.US,D,20100907,000000,9.15,9.44,9.15,9.44,378,0
+TCI.US,D,20100908,000000,9.56,9.56,9.56,9.56,100,0
+TCI.US,D,20100910,000000,9.5,9.56,9.5,9.56,444,0
+TCI.US,D,20100913,000000,9.71,9.75,9.6,9.75,1100,0
+TCI.US,D,20100914,000000,9.54,9.65,9.52,9.61,1400,0
+TCI.US,D,20100915,000000,9.66,9.66,9.63,9.65,684,0
+TCI.US,D,20100916,000000,9.85,9.95,9.7,9.95,1000,0
+TCI.US,D,20100917,000000,9.96,10.05,9.96,10.05,304,0
+TCI.US,D,20100920,000000,9.85,9.95,9.53,9.95,4788,0
+TCI.US,D,20100921,000000,9.7,9.85,9.6,9.85,1600,0
+TCI.US,D,20100922,000000,9.6,9.6,9.39,9.4,1729,0
+TCI.US,D,20100923,000000,9.38,9.38,9.15,9.29,1500,0
+TCI.US,D,20100924,000000,9,9.18,8.81,9.18,1800,0
+TCI.US,D,20100927,000000,9.35,9.35,9.35,9.35,100,0
+TCI.US,D,20100928,000000,9.52,9.53,9.3,9.53,1214,0
+TCI.US,D,20100929,000000,9.32,9.32,9.15,9.17,2300,0
+TCI.US,D,20100930,000000,9,9,8.81,8.99,2414,0
+TCI.US,D,20101001,000000,8.9,8.9,8.74,8.74,1800,0
+TCI.US,D,20101004,000000,8.86,8.86,8.6,8.7,6900,0
+TCI.US,D,20101005,000000,8.92,8.92,8.8,8.84,600,0
+TCI.US,D,20101006,000000,8.65,8.89,8.65,8.89,500,0
+TCI.US,D,20101007,000000,8.7,8.7,8.51,8.59,2280,0
+TCI.US,D,20101008,000000,8.6,8.6,8.54,8.6,800,0
+TCI.US,D,20101011,000000,8.6,8.65,8.41,8.65,1477,0
+TCI.US,D,20101012,000000,8.5,8.5,8.26,8.26,1300,0
+TCI.US,D,20101013,000000,8.3,8.7,8.3,8.7,4866,0
+TCI.US,D,20101014,000000,8.78,8.78,8.65,8.7,800,0
+TCI.US,D,20101015,000000,8.7,8.76,8.7,8.76,600,0
+TCI.US,D,20101018,000000,8.64,9.3,8.64,9.2,5392,0
+TCI.US,D,20101019,000000,9.22,9.22,9.22,9.22,100,0
+TCI.US,D,20101020,000000,9.25,9.3,9.2,9.3,713,0
+TCI.US,D,20101022,000000,9.04,9.2,8.98,9.2,400,0
+TCI.US,D,20101025,000000,9,9,8.99,9,700,0
+TCI.US,D,20101026,000000,9,9,8.94,9,813,0
+TCI.US,D,20101027,000000,8.82,9,8.8,9,900,0
+TCI.US,D,20101028,000000,8.8,9.1,8.8,9.1,561,0
+TCI.US,D,20101029,000000,9.22,9.22,9.22,9.22,101,0
+TCI.US,D,20101101,000000,9,9,8.8,8.98,1400,0
+TCI.US,D,20101102,000000,8.89,9.2,8.88,8.9,9562,0
+TCI.US,D,20101103,000000,9.34,9.34,9.34,9.34,100,0
+TCI.US,D,20101104,000000,9.1,9.1,8.97,9.06,1000,0
+TCI.US,D,20101105,000000,9.01,9.01,8.82,9.01,4649,0
+TCI.US,D,20101108,000000,8.92,8.92,8.92,8.92,200,0
+TCI.US,D,20101109,000000,9,9.3,9,9.12,3650,0
+TCI.US,D,20101110,000000,9.11,9.3,9.11,9.3,1885,0
+TCI.US,D,20101111,000000,9.3,9.34,9.3,9.34,1628,0
+TCI.US,D,20101112,000000,9.28,9.45,9.09,9.45,3236,0
+TCI.US,D,20101115,000000,9.34,9.34,9.15,9.34,1793,0
+TCI.US,D,20101116,000000,9.24,9.41,9.19,9.41,2578,0
+TCI.US,D,20101117,000000,9.2,9.35,9.02,9.35,1462,0
+TCI.US,D,20101118,000000,9.06,9.4,9.06,9.35,1040,0
+TCI.US,D,20101119,000000,9.3,9.4,9.12,9.4,810,0
+TCI.US,D,20101122,000000,9.22,9.22,9.13,9.19,2000,0
+TCI.US,D,20101123,000000,9.1,9.1,9.06,9.08,441,0
+TCI.US,D,20101126,000000,8.95,8.95,8.95,8.95,1612,0
+TCI.US,D,20101129,000000,8.74,8.74,8.4,8.61,3259,0
+TCI.US,D,20101130,000000,8.48,8.6,8.4,8.6,803,0
+TCI.US,D,20101201,000000,8.35,8.45,8.35,8.45,400,0
+TCI.US,D,20101202,000000,8.25,8.35,8.25,8.35,783,0
+TCI.US,D,20101203,000000,8.25,8.25,7.97,8.1,3409,0
+TCI.US,D,20101206,000000,8.05,8.05,7.66,7.76,3728,0
+TCI.US,D,20101207,000000,7.92,7.94,7.76,7.92,1900,0
+TCI.US,D,20101208,000000,7.8,7.8,7.72,7.73,1131,0
+TCI.US,D,20101209,000000,7.6,7.73,7.6,7.73,1000,0
+TCI.US,D,20101210,000000,7.62,7.62,7.62,7.62,100,0
+TCI.US,D,20101213,000000,7.53,7.64,7.38,7.64,1400,0
+TCI.US,D,20101216,000000,7.61,7.62,7.61,7.62,800,0
+TCI.US,D,20101217,000000,7.5,7.5,7.45,7.45,1300,0
+TCI.US,D,20101220,000000,7.4,7.41,7.4,7.4,923,0
+TCI.US,D,20101221,000000,7.25,7.25,7.11,7.15,3100,0
+TCI.US,D,20101222,000000,7.12,7.12,6.95,6.95,1200,0
+TCI.US,D,20101223,000000,6.9,6.91,6.05,6.41,12949,0
+TCI.US,D,20101227,000000,6.37,6.37,6.15,6.17,3410,0
+TCI.US,D,20101228,000000,6.22,6.39,6.22,6.22,1910,0
+TCI.US,D,20101229,000000,6.15,6.15,6.15,6.15,200,0
+TCI.US,D,20101230,000000,6.4,7.14,6.4,6.49,21026,0
+TCI.US,D,20101231,000000,6.54,6.72,6.54,6.71,700,0
+TCI.US,D,20110103,000000,6.98,7.2,6.6,6.77,7443,0
+TCI.US,D,20110104,000000,7.02,7.1,7.02,7.1,700,0
+TCI.US,D,20110105,000000,7.04,7.04,6.85,6.85,1100,0
+TCI.US,D,20110106,000000,6.72,6.77,6.71,6.77,422,0
+TCI.US,D,20110110,000000,6.51,6.51,6.5,6.5,306,0
+TCI.US,D,20110111,000000,6.4,6.4,6.08,6.09,3600,0
+TCI.US,D,20110112,000000,6,6.15,6,6.07,519,0
+TCI.US,D,20110118,000000,6.21,6.25,6.21,6.24,1292,0
+TCI.US,D,20110120,000000,6.11,6.11,5.75,5.88,3242,0
+TCI.US,D,20110121,000000,5.99,5.99,5.99,5.99,300,0
+TCI.US,D,20110124,000000,5.92,5.92,5.39,5.64,4994,0
+TCI.US,D,20110125,000000,5.74,5.94,5.74,5.9,3238,0
+TCI.US,D,20110126,000000,6.01,6.01,5.91,5.91,1430,0
+TCI.US,D,20110127,000000,5.8,5.8,5.66,5.7,1780,0
+TCI.US,D,20110128,000000,5.58,5.58,5.13,5.15,10082,0
+TCI.US,D,20110131,000000,5.1,5.28,5,5,7698,0
+TCI.US,D,20110201,000000,5.01,5.01,4.37,4.4,17379,0
+TCI.US,D,20110202,000000,4.35,4.64,4.3,4.3,7720,0
+TCI.US,D,20110203,000000,4.3,5.5,4.3,5.1,68578,0
+TCI.US,D,20110204,000000,5.45,5.5,5.05,5.08,18404,0
+TCI.US,D,20110207,000000,5.19,5.19,4.6,4.74,14753,0
+TCI.US,D,20110208,000000,4.7,5.2,4.46,4.97,33535,0
+TCI.US,D,20110209,000000,5.06,5.15,4.51,4.52,10647,0
+TCI.US,D,20110210,000000,4.61,5.49,4.52,5.25,27736,0
+TCI.US,D,20110211,000000,5.33,5.33,4.03,4.19,61910,0
+TCI.US,D,20110214,000000,4.69,4.69,3.79,3.8,44734,0
+TCI.US,D,20110215,000000,3.7,3.73,3.52,3.61,12879,0
+TCI.US,D,20110216,000000,3.65,3.68,3.35,3.47,32879,0
+TCI.US,D,20110217,000000,3.39,3.75,3.26,3.62,71957,0
+TCI.US,D,20110218,000000,3.65,4.69,3.65,4.47,55013,0
+TCI.US,D,20110222,000000,4.47,4.67,4.29,4.35,32836,0
+TCI.US,D,20110223,000000,4.4,4.4,3.85,3.95,27218,0
+TCI.US,D,20110224,000000,4.2,4.28,3.95,4.01,6250,0
+TCI.US,D,20110225,000000,4.03,4.35,4.02,4.1,7923,0
+TCI.US,D,20110228,000000,4.23,4.35,4.16,4.17,8850,0
+TCI.US,D,20110301,000000,4.22,4.4,4.18,4.35,12184,0
+TCI.US,D,20110302,000000,4.35,4.64,4.2,4.22,10320,0
+TCI.US,D,20110303,000000,4.22,4.24,4.18,4.18,4557,0
+TCI.US,D,20110304,000000,4.17,4.17,4.1,4.1,1093,0
+TCI.US,D,20110307,000000,4.06,4.16,3.99,4,6695,0
+TCI.US,D,20110308,000000,3.91,3.93,3.9,3.92,5571,0
+TCI.US,D,20110309,000000,3.91,3.91,3.91,3.91,600,0
+TCI.US,D,20110310,000000,4.01,4.01,3.91,3.91,1400,0
+TCI.US,D,20110311,000000,3.92,4,3.92,3.95,2400,0
+TCI.US,D,20110314,000000,3.98,3.98,3.78,3.78,1692,0
+TCI.US,D,20110315,000000,3.81,3.86,3.81,3.85,400,0
+TCI.US,D,20110316,000000,3.78,3.78,3.61,3.62,2499,0
+TCI.US,D,20110317,000000,3.5,3.8,3.5,3.71,4424,0
+TCI.US,D,20110321,000000,3.64,3.83,3.64,3.83,1464,0
+TCI.US,D,20110322,000000,3.95,4,3.78,4,963,0
+TCI.US,D,20110323,000000,3.89,3.89,3.73,3.73,1180,0
+TCI.US,D,20110324,000000,3.82,3.82,3.69,3.69,2800,0
+TCI.US,D,20110325,000000,3.65,3.68,3.5,3.68,7134,0
+TCI.US,D,20110328,000000,3.62,3.69,3.53,3.55,3709,0
+TCI.US,D,20110329,000000,3.5,3.5,3.5,3.5,2048,0
+TCI.US,D,20110330,000000,3.55,3.73,3.55,3.6,2300,0
+TCI.US,D,20110331,000000,3.6,3.6,3.55,3.55,1400,0
+TCI.US,D,20110401,000000,3.64,3.84,3.64,3.84,3085,0
+TCI.US,D,20110404,000000,3.82,3.88,3.64,3.75,3679,0
+TCI.US,D,20110405,000000,3.87,3.87,3.86,3.86,350,0
+TCI.US,D,20110406,000000,3.88,4.34,3.88,4,7979,0
+TCI.US,D,20110407,000000,3.91,4.15,3.9,3.95,8660,0
+TCI.US,D,20110408,000000,3.9,4.05,3.9,3.91,5700,0
+TCI.US,D,20110411,000000,3.79,3.79,3.72,3.72,684,0
+TCI.US,D,20110412,000000,3.55,3.64,3.55,3.64,2550,0
+TCI.US,D,20110413,000000,3.6,3.64,3.6,3.64,2696,0
+TCI.US,D,20110414,000000,3.55,3.6,3.55,3.55,729,0
+TCI.US,D,20110415,000000,3.55,3.55,3.46,3.51,3400,0
+TCI.US,D,20110419,000000,3.51,3.58,3.51,3.58,330,0
+TCI.US,D,20110420,000000,3.48,3.48,3.33,3.36,3218,0
+TCI.US,D,20110421,000000,3.36,3.36,3.35,3.35,400,0
+TCI.US,D,20110425,000000,3.4,3.4,3.4,3.4,1100,0
+TCI.US,D,20110426,000000,3.4,3.4,3.31,3.31,2300,0
+TCI.US,D,20110427,000000,3.26,3.28,3.26,3.28,398,0
+TCI.US,D,20110428,000000,3.26,3.26,3.01,3.1,11000,0
+TCI.US,D,20110429,000000,3.11,3.22,3.11,3.18,2913,0
+TCI.US,D,20110502,000000,3.27,3.27,3.25,3.27,600,0
+TCI.US,D,20110503,000000,3.36,3.4,3.36,3.37,1568,0
+TCI.US,D,20110504,000000,3.4,3.4,3.35,3.35,694,0
+TCI.US,D,20110505,000000,3.2,3.2,3.2,3.2,116,0
+TCI.US,D,20110506,000000,3.21,3.26,3.21,3.26,400,0
+TCI.US,D,20110509,000000,3.17,3.26,3.01,3.01,4838,0
+TCI.US,D,20110510,000000,3.02,3.06,3.01,3.06,3506,0
+TCI.US,D,20110511,000000,3.12,3.12,3.08,3.08,1489,0
+TCI.US,D,20110512,000000,3.04,3.04,3.04,3.04,1931,0
+TCI.US,D,20110513,000000,3.04,3.11,3.04,3.04,1348,0
+TCI.US,D,20110516,000000,2.96,3.06,2.96,3.06,465,0
+TCI.US,D,20110517,000000,3.11,3.11,3.1,3.11,2016,0
+TCI.US,D,20110518,000000,3,3,3,3,800,0
+TCI.US,D,20110519,000000,2.9,2.9,2.73,2.73,1137,0
+TCI.US,D,20110520,000000,2.74,2.9,2.28,2.28,18646,0
+TCI.US,D,20110523,000000,2.33,3.19,2.33,2.68,35871,0
+TCI.US,D,20110524,000000,2.72,2.72,2.4,2.55,5750,0
+TCI.US,D,20110525,000000,2.54,2.54,2.5,2.5,940,0
+TCI.US,D,20110526,000000,2.48,2.48,2.35,2.45,2693,0
+TCI.US,D,20110527,000000,2.4,2.96,2.4,2.53,69423,0
+TCI.US,D,20110531,000000,2.52,2.52,2.4,2.47,3994,0
+TCI.US,D,20110601,000000,2.35,2.5,2.17,2.31,14047,0
+TCI.US,D,20110602,000000,2.31,2.31,2.1,2.16,4765,0
+TCI.US,D,20110603,000000,2.29,2.62,2.16,2.16,5467,0
+TCI.US,D,20110606,000000,2.16,2.16,2.16,2.16,160,0
+TCI.US,D,20110607,000000,2.2,2.2,2.15,2.2,513,0
+TCI.US,D,20110608,000000,2.22,2.25,2.2,2.2,816,0
+TCI.US,D,20110609,000000,2.18,2.23,2.18,2.23,216,0
+TCI.US,D,20110613,000000,2.21,2.24,2.1,2.24,2350,0
+TCI.US,D,20110614,000000,2.26,2.33,2.17,2.23,3450,0
+TCI.US,D,20110615,000000,2.25,2.3,2.22,2.22,1440,0
+TCI.US,D,20110616,000000,2.2,2.2,2.18,2.18,200,0
+TCI.US,D,20110617,000000,2.18,2.2,2.18,2.18,783,0
+TCI.US,D,20110620,000000,2.16,2.16,2.13,2.13,1200,0
+TCI.US,D,20110621,000000,2.18,2.48,2.18,2.34,37826,0
+TCI.US,D,20110622,000000,2.3,2.53,2.22,2.29,24757,0
+TCI.US,D,20110623,000000,2.28,2.33,2.2,2.23,4100,0
+TCI.US,D,20110624,000000,2.2,2.25,2.16,2.18,7024,0
+TCI.US,D,20110627,000000,2.2,2.31,2.06,2.22,7911,0
+TCI.US,D,20110628,000000,2.23,2.23,2.23,2.23,300,0
+TCI.US,D,20110629,000000,2.3,2.3,2.23,2.23,1600,0
+TCI.US,D,20110630,000000,2.18,2.24,2.14,2.19,3216,0
+TCI.US,D,20110701,000000,2.17,2.17,2.17,2.17,400,0
+TCI.US,D,20110706,000000,2.18,2.18,2.12,2.12,2444,0
+TCI.US,D,20110707,000000,2.18,2.18,2.12,2.13,1324,0
+TCI.US,D,20110708,000000,2.11,2.13,2.09,2.09,2596,0
+TCI.US,D,20110712,000000,2.07,2.1,2.07,2.1,674,0
+TCI.US,D,20110713,000000,2.07,2.1,2.07,2.1,1242,0
+TCI.US,D,20110714,000000,2,2.02,2,2.02,2100,0
+TCI.US,D,20110715,000000,2.08,2.08,2.08,2.08,100,0
+TCI.US,D,20110718,000000,2.04,2.04,2.04,2.04,1123,0
+TCI.US,D,20110719,000000,2.02,2.04,2,2.02,9428,0
+TCI.US,D,20110720,000000,2,2.04,2,2.01,1190,0
+TCI.US,D,20110721,000000,2,2,2,2,1103,0
+TCI.US,D,20110722,000000,2,2,1.75,1.99,14859,0
+TCI.US,D,20110725,000000,1.97,1.98,1.79,1.8,19014,0
+TCI.US,D,20110726,000000,1.77,1.8,1.77,1.8,1570,0
+TCI.US,D,20110727,000000,1.76,1.77,1.72,1.72,3161,0
+TCI.US,D,20110728,000000,1.7,1.92,1.7,1.86,117040,0
+TCI.US,D,20110729,000000,1.82,1.85,1.82,1.85,1003,0
+TCI.US,D,20110801,000000,1.85,2.95,1.85,2.88,94997,0
+TCI.US,D,20110802,000000,2.88,2.9,2.41,2.46,26309,0
+TCI.US,D,20110803,000000,2.47,2.51,2.44,2.44,3650,0
+TCI.US,D,20110804,000000,2.48,2.48,2.2,2.26,3500,0
+TCI.US,D,20110805,000000,2.33,2.69,2.03,2.22,17043,0
+TCI.US,D,20110808,000000,2.26,2.26,2.21,2.26,3073,0
+TCI.US,D,20110809,000000,2.36,3.13,2.36,2.97,15374,0
+TCI.US,D,20110810,000000,3.06,3.08,2.55,3.08,8442,0
+TCI.US,D,20110811,000000,2.5,2.7,2.5,2.61,11296,0
+TCI.US,D,20110812,000000,2.55,2.68,2.55,2.59,2107,0
+TCI.US,D,20110815,000000,2.8,3.86,2.68,3.75,36094,0
+TCI.US,D,20110816,000000,3.76,3.91,3.61,3.79,7252,0
+TCI.US,D,20110817,000000,3.8,3.85,3.54,3.55,6660,0
+TCI.US,D,20110818,000000,3.5,3.5,2.65,2.85,12867,0
+TCI.US,D,20110819,000000,2.94,3.12,2.94,3.09,3386,0
+TCI.US,D,20110822,000000,3.15,3.15,2.97,3.02,1625,0
+TCI.US,D,20110823,000000,2.99,2.99,2.93,2.93,300,0
+TCI.US,D,20110824,000000,2.9,2.95,2.9,2.95,1176,0
+TCI.US,D,20110825,000000,2.92,2.92,2.66,2.7,5000,0
+TCI.US,D,20110826,000000,2.65,2.65,2.58,2.58,3000,0
+TCI.US,D,20110829,000000,2.55,2.55,2.55,2.55,100,0
+TCI.US,D,20110831,000000,2.53,2.53,2.52,2.52,334,0
+TCI.US,D,20110902,000000,2.5,2.5,2.48,2.48,1100,0
+TCI.US,D,20110907,000000,2.45,2.45,2.45,2.45,100,0
+TCI.US,D,20110908,000000,2.42,2.42,2.39,2.39,300,0
+TCI.US,D,20110909,000000,2.3,2.31,2.3,2.3,1126,0
+TCI.US,D,20110912,000000,2.26,2.26,2.14,2.14,800,0
+TCI.US,D,20110913,000000,2.19,2.27,2.14,2.27,1671,0
+TCI.US,D,20110914,000000,2.32,2.36,2.32,2.36,1600,0
+TCI.US,D,20110915,000000,2.47,2.5,2.42,2.42,1670,0
+TCI.US,D,20110916,000000,2.49,2.54,2.49,2.54,814,0
+TCI.US,D,20110919,000000,2.6,2.63,2.6,2.6,1164,0
+TCI.US,D,20110920,000000,2.47,2.47,2.47,2.47,300,0
+TCI.US,D,20110921,000000,2.65,2.65,2.55,2.55,200,0
+TCI.US,D,20110922,000000,2.55,2.55,2.48,2.48,511,0
+TCI.US,D,20110927,000000,2.47,2.47,2.47,2.47,913,0
+TCI.US,D,20111003,000000,2.34,2.35,2.2,2.2,2400,0
+TCI.US,D,20111004,000000,2.1,2.18,1.99,2.07,1000,0
+TCI.US,D,20111005,000000,2.02,2.06,2.02,2.04,500,0
+TCI.US,D,20111007,000000,2.05,2.05,2.05,2.05,100,0
+TCI.US,D,20111010,000000,2.09,2.09,2,2,1010,0
+TCI.US,D,20111011,000000,1.97,1.97,1.97,1.97,150,0
+TCI.US,D,20111012,000000,1.98,1.98,1.97,1.97,392,0
+TCI.US,D,20111013,000000,1.87,1.95,1.87,1.95,275,0
+TCI.US,D,20111017,000000,1.96,1.96,1.96,1.96,148,0
+TCI.US,D,20111021,000000,1.94,1.99,1.94,1.95,1304,0
+TCI.US,D,20111024,000000,1.98,1.98,1.9,1.9,1251,0
+TCI.US,D,20111027,000000,1.9,1.93,1.9,1.93,643,0
+TCI.US,D,20111028,000000,1.89,1.89,1.8,1.8,900,0
+TCI.US,D,20111031,000000,1.8,1.8,1.8,1.8,2600,0
+TCI.US,D,20111101,000000,1.8,1.8,1.8,1.8,120,0
+TCI.US,D,20111102,000000,1.9,1.9,1.9,1.9,430,0
+TCI.US,D,20111104,000000,1.85,1.85,1.85,1.85,103,0
+TCI.US,D,20111107,000000,1.83,1.83,1.83,1.83,125,0
+TCI.US,D,20111108,000000,1.8,1.89,1.8,1.89,2411,0
+TCI.US,D,20111110,000000,1.86,1.86,1.86,1.86,200,0
+TCI.US,D,20111111,000000,1.82,1.82,1.82,1.82,100,0
+TCI.US,D,20111115,000000,1.84,1.84,1.84,1.84,100,0
+TCI.US,D,20111118,000000,1.81,1.86,1.81,1.86,1474,0
+TCI.US,D,20111123,000000,1.81,1.88,1.81,1.88,420,0
+TCI.US,D,20111128,000000,1.84,1.84,1.84,1.84,1100,0
+TCI.US,D,20111129,000000,1.85,1.85,1.85,1.85,100,0
+TCI.US,D,20111130,000000,1.83,1.83,1.8,1.8,652,0
+TCI.US,D,20111201,000000,1.83,1.9,1.83,1.9,500,0
+TCI.US,D,20111202,000000,2,2,1.92,1.92,402,0
+TCI.US,D,20111205,000000,1.85,1.85,1.81,1.81,750,0
+TCI.US,D,20111208,000000,1.8,1.8,1.7,1.7,3464,0
+TCI.US,D,20111212,000000,1.7,1.7,1.7,1.7,117,0
+TCI.US,D,20111213,000000,1.73,1.73,1.7,1.7,504,0
+TCI.US,D,20111214,000000,1.73,1.79,1.73,1.76,1809,0
+TCI.US,D,20111215,000000,1.83,1.87,1.83,1.87,573,0
+TCI.US,D,20111216,000000,1.84,1.84,1.79,1.84,904,0
+TCI.US,D,20111219,000000,1.66,1.66,1.62,1.62,1214,0
+TCI.US,D,20111220,000000,1.64,1.64,1.64,1.64,100,0
+TCI.US,D,20111221,000000,1.65,1.65,1.58,1.63,3378,0
+TCI.US,D,20111222,000000,1.64,1.64,1.58,1.62,1108,0
+TCI.US,D,20111223,000000,1.61,1.64,1.61,1.64,1835,0
+TCI.US,D,20111227,000000,1.56,1.56,1.56,1.56,120,0
+TCI.US,D,20111228,000000,1.56,1.63,1.56,1.63,2534,0
+TCI.US,D,20111229,000000,1.56,1.57,1.56,1.56,500,0
+TCI.US,D,20111230,000000,1.56,1.64,1.56,1.64,1037,0
+TCI.US,D,20120103,000000,1.65,1.77,1.65,1.77,900,0
+TCI.US,D,20120104,000000,1.8,1.96,1.8,1.96,4635,0
+TCI.US,D,20120105,000000,2,2.71,2,2.65,9620,0
+TCI.US,D,20120106,000000,2.54,3.13,2.15,3.04,62755,0
+TCI.US,D,20120109,000000,3.05,3.05,2.61,2.61,4862,0
+TCI.US,D,20120110,000000,2.55,2.55,2.45,2.51,720,0
+TCI.US,D,20120111,000000,2.53,2.56,2.53,2.56,200,0
+TCI.US,D,20120112,000000,2.53,2.6,2.53,2.6,300,0
+TCI.US,D,20120118,000000,2.57,2.57,2.31,2.4,2557,0
+TCI.US,D,20120119,000000,2.54,2.59,2.5,2.5,2187,0
+TCI.US,D,20120120,000000,2.54,2.54,2.54,2.54,111,0
+TCI.US,D,20120123,000000,2.57,2.57,2.57,2.57,100,0
+TCI.US,D,20120124,000000,2.6,2.73,2.52,2.52,1860,0
+TCI.US,D,20120125,000000,2.57,2.57,2.57,2.57,400,0
+TCI.US,D,20120127,000000,2.54,2.54,2.46,2.53,730,0
+TCI.US,D,20120202,000000,2.5,2.52,2.5,2.52,2267,0
+TCI.US,D,20120203,000000,2.55,2.55,2.55,2.55,1100,0
+TCI.US,D,20120206,000000,2.59,2.6,2.51,2.51,925,0
+TCI.US,D,20120207,000000,2.57,2.57,2.52,2.52,600,0
+TCI.US,D,20120214,000000,2.49,2.49,2.49,2.49,175,0
+TCI.US,D,20120215,000000,2.48,2.48,2.48,2.48,187,0
+TCI.US,D,20120222,000000,2.45,2.45,2.3,2.41,1000,0
+TCI.US,D,20120228,000000,2.28,2.28,2.28,2.28,200,0
+TCI.US,D,20120229,000000,2.35,2.35,2.16,2.16,1530,0
+TCI.US,D,20120301,000000,2.13,2.16,2.12,2.12,1287,0
+TCI.US,D,20120302,000000,2.09,2.09,2.09,2.09,100,0
+TCI.US,D,20120305,000000,1.84,1.84,1.84,1.84,100,0
+TCI.US,D,20120307,000000,1.87,1.9,1.87,1.9,200,0
+TCI.US,D,20120309,000000,1.93,1.93,1.93,1.93,100,0
+TCI.US,D,20120312,000000,1.93,1.93,1.93,1.93,187,0
+TCI.US,D,20120314,000000,1.9,1.9,1.75,1.78,1070,0
+TCI.US,D,20120315,000000,1.88,1.95,1.88,1.95,1500,0
+TCI.US,D,20120320,000000,1.83,1.83,1.83,1.83,694,0
+TCI.US,D,20120322,000000,1.86,1.86,1.86,1.86,100,0
+TCI.US,D,20120327,000000,1.89,1.92,1.89,1.92,200,0
+TCI.US,D,20120328,000000,1.95,2,1.95,2,1000,0
+TCI.US,D,20120329,000000,1.99,2,1.94,1.94,1010,0
+TCI.US,D,20120330,000000,2.02,2.48,2.02,2.41,3337,0
+TCI.US,D,20120402,000000,2.48,3.19,2.48,3.1,19377,0
+TCI.US,D,20120403,000000,3.25,3.38,2.66,2.66,9843,0
+TCI.US,D,20120404,000000,2.52,2.63,2.4,2.4,2320,0
+TCI.US,D,20120409,000000,2.4,2.4,2.4,2.4,500,0
+TCI.US,D,20120411,000000,2.47,2.52,2.47,2.52,1450,0
+TCI.US,D,20120412,000000,2.48,2.48,2.48,2.48,300,0
+TCI.US,D,20120413,000000,2.41,2.41,2.35,2.35,450,0
+TCI.US,D,20120416,000000,2.39,2.53,2.39,2.53,1679,0
+TCI.US,D,20120418,000000,2.48,2.72,2.4,2.4,7400,0
+TCI.US,D,20120419,000000,2.44,2.45,2.39,2.4,4800,0
+TCI.US,D,20120420,000000,2.46,2.6,2.46,2.6,1700,0
+TCI.US,D,20120423,000000,2.58,2.71,2.58,2.63,1500,0
+TCI.US,D,20120424,000000,2.68,2.78,2.67,2.78,2100,0
+TCI.US,D,20120425,000000,2.75,2.82,2.75,2.82,698,0
+TCI.US,D,20120427,000000,2.86,2.86,2.86,2.86,277,0
+TCI.US,D,20120430,000000,2.9,2.9,2.82,2.82,900,0
+TCI.US,D,20120501,000000,2.86,2.91,2.86,2.91,600,0
+TCI.US,D,20120503,000000,2.87,2.94,2.87,2.94,400,0
+TCI.US,D,20120504,000000,2.96,3.01,2.96,3,719,0
+TCI.US,D,20120507,000000,2.97,3.3,2.97,3.3,3800,0
+TCI.US,D,20120508,000000,3.2,3.3,3.19,3.3,1959,0
+TCI.US,D,20120509,000000,3.27,3.35,3.21,3.35,500,0
+TCI.US,D,20120510,000000,3.39,3.39,3.32,3.39,400,0
+TCI.US,D,20120511,000000,3.44,3.45,3.25,3.25,2534,0
+TCI.US,D,20120515,000000,3.21,3.22,3.17,3.17,1176,0
+TCI.US,D,20120516,000000,3.17,3.17,3.17,3.17,100,0
+TCI.US,D,20120517,000000,3.2,3.22,3.19,3.19,971,0
+TCI.US,D,20120518,000000,3.19,3.19,3.19,3.19,100,0
+TCI.US,D,20120521,000000,3.23,3.23,3.2,3.2,500,0
+TCI.US,D,20120522,000000,3.2,3.2,3.11,3.11,1662,0
+TCI.US,D,20120523,000000,3.07,3.07,3.07,3.07,100,0
+TCI.US,D,20120524,000000,3.06,3.06,2.97,3,2400,0
+TCI.US,D,20120525,000000,2.97,2.97,2.97,2.97,235,0
+TCI.US,D,20120529,000000,2.85,2.85,2.85,2.85,500,0
+TCI.US,D,20120530,000000,2.81,2.82,2.79,2.79,520,0
+TCI.US,D,20120531,000000,2.84,2.84,2.84,2.84,154,0
+TCI.US,D,20120604,000000,2.77,2.77,2.77,2.77,652,0
+TCI.US,D,20120605,000000,2.73,2.73,2.71,2.71,650,0
+TCI.US,D,20120608,000000,2.69,2.69,2.44,2.59,2300,0
+TCI.US,D,20120611,000000,2.64,2.64,2.64,2.64,100,0
+TCI.US,D,20120613,000000,2.64,2.64,2.64,2.64,500,0
+TCI.US,D,20120614,000000,2.68,2.68,2.68,2.68,100,0
+TCI.US,D,20120615,000000,2.63,2.66,2.63,2.66,230,0
+TCI.US,D,20120621,000000,2.62,2.62,2.56,2.56,500,0
+TCI.US,D,20120622,000000,2.78,2.8,2.7,2.8,3266,0
+TCI.US,D,20120625,000000,2.77,2.77,2.66,2.66,700,0
+TCI.US,D,20120626,000000,2.73,2.79,2.73,2.79,21130,0
+TCI.US,D,20120627,000000,2.75,2.75,2.75,2.75,100,0
+TCI.US,D,20120628,000000,2.79,2.79,2.79,2.79,100,0
+TCI.US,D,20120702,000000,2.83,2.86,2.79,2.84,989,0
+TCI.US,D,20120705,000000,2.83,2.92,2.83,2.91,1000,0
+TCI.US,D,20120706,000000,2.95,3.1,2.95,3.1,900,0
+TCI.US,D,20120710,000000,3.07,3.07,3.07,3.07,1000,0
+TCI.US,D,20120711,000000,2.96,2.96,2.93,2.93,642,0
+TCI.US,D,20120712,000000,2.93,2.93,2.93,2.93,193,0
+TCI.US,D,20120713,000000,3.05,3.05,3.04,3.05,1300,0
+TCI.US,D,20120716,000000,3.01,3.01,3.01,3.01,100,0
+TCI.US,D,20120717,000000,3.02,3.02,3.02,3.02,200,0
+TCI.US,D,20120719,000000,3.04,3.07,3.04,3.06,441,0
+TCI.US,D,20120720,000000,3.11,3.2,3.11,3.15,900,0
+TCI.US,D,20120723,000000,3.25,3.25,3.25,3.25,400,0
+TCI.US,D,20120726,000000,3.09,3.09,2.9,2.9,2890,0
+TCI.US,D,20120727,000000,2.91,2.91,2.9,2.9,690,0
+TCI.US,D,20120730,000000,2.94,3.03,2.94,3.03,300,0
+TCI.US,D,20120731,000000,3.06,3.11,3.06,3.1,1398,0
+TCI.US,D,20120801,000000,3.03,3.03,3.03,3.03,1132,0
+TCI.US,D,20120802,000000,3.07,3.1,3.02,3.02,900,0
+TCI.US,D,20120803,000000,3.08,3.12,3.08,3.12,200,0
+TCI.US,D,20120806,000000,3.07,3.07,3.07,3.07,116,0
+TCI.US,D,20120807,000000,3.09,3.09,3.09,3.09,100,0
+TCI.US,D,20120808,000000,3.05,3.12,3.05,3.12,300,0
+TCI.US,D,20120809,000000,3.15,3.17,3.15,3.17,635,0
+TCI.US,D,20120813,000000,3.19,3.19,3.19,3.19,100,0
+TCI.US,D,20120814,000000,3.22,3.83,3.15,3.83,11000,0
+TCI.US,D,20120815,000000,3.8,4,3.77,4,6360,0
+TCI.US,D,20120816,000000,3.93,3.93,3.93,3.93,100,0
+TCI.US,D,20120817,000000,3.97,3.97,3.85,3.85,1300,0
+TCI.US,D,20120820,000000,3.82,3.82,3.79,3.79,300,0
+TCI.US,D,20120821,000000,3.84,4.12,3.84,4.12,6100,0
+TCI.US,D,20120822,000000,4.12,4.12,4.12,4.12,1500,0
+TCI.US,D,20120823,000000,4.12,4.15,4.06,4.06,1800,0
+TCI.US,D,20120827,000000,4.14,4.23,4.06,4.23,1725,0
+TCI.US,D,20120828,000000,4.25,4.43,4.15,4.3,7125,0
+TCI.US,D,20120829,000000,4.25,4.25,4.25,4.25,100,0
+TCI.US,D,20120831,000000,4.16,4.31,4.16,4.23,2300,0
+TCI.US,D,20120904,000000,4.33,4.33,3.77,3.96,20433,0
+TCI.US,D,20120905,000000,3.94,4.28,3.94,4.04,7020,0
+TCI.US,D,20120910,000000,4.06,4.27,4.06,4.27,4985,0
+TCI.US,D,20120911,000000,4.3,4.3,4.18,4.18,3637,0
+TCI.US,D,20120912,000000,4.17,4.18,4.15,4.18,315,0
+TCI.US,D,20120913,000000,4.2,4.39,4.2,4.39,5926,0
+TCI.US,D,20120914,000000,4.43,4.45,4.4,4.45,1300,0
+TCI.US,D,20120917,000000,4.5,4.55,4.46,4.46,1800,0
+TCI.US,D,20120918,000000,4.45,4.45,4.45,4.45,100,0
+TCI.US,D,20120919,000000,4.5,4.65,4.45,4.6,2509,0
+TCI.US,D,20120920,000000,4.63,4.63,4.63,4.63,100,0
+TCI.US,D,20120921,000000,4.66,4.95,4.66,4.85,2672,0
+TCI.US,D,20120924,000000,4.84,4.95,4.84,4.95,2081,0
+TCI.US,D,20120925,000000,5,5.46,5,5.45,11910,0
+TCI.US,D,20120926,000000,5.52,6.01,5.09,5.24,20362,0
+TCI.US,D,20120927,000000,5.17,5.5,5.17,5.5,5250,0
+TCI.US,D,20120928,000000,5.5,5.5,5.37,5.5,2300,0
+TCI.US,D,20121001,000000,5.47,5.47,5.25,5.35,5408,0
+TCI.US,D,20121002,000000,5.36,5.45,5.25,5.4,4119,0
+TCI.US,D,20121003,000000,5.5,5.5,5.5,5.5,2328,0
+TCI.US,D,20121004,000000,5.45,5.77,5.35,5.59,6274,0
+TCI.US,D,20121005,000000,5.76,5.76,5.76,5.76,277,0
+TCI.US,D,20121008,000000,5.75,5.95,5.75,5.95,1400,0
+TCI.US,D,20121009,000000,5.86,5.86,5.71,5.71,900,0
+TCI.US,D,20121010,000000,5.49,5.49,5.49,5.49,100,0
+TCI.US,D,20121011,000000,5.77,5.77,5.72,5.72,200,0
+TCI.US,D,20121012,000000,5.74,5.74,5.51,5.6,1030,0
+TCI.US,D,20121015,000000,5.66,5.66,5.66,5.66,100,0
+TCI.US,D,20121017,000000,5.6,5.6,5.25,5.31,5357,0
+TCI.US,D,20121018,000000,5.3,5.3,5.24,5.24,1500,0
+TCI.US,D,20121019,000000,5.24,5.24,5.1,5.1,1000,0
+TCI.US,D,20121022,000000,5.15,5.15,4.94,4.99,3661,0
+TCI.US,D,20121024,000000,5.04,5.29,4.8,4.8,8838,0
+TCI.US,D,20121025,000000,4.81,4.81,4.65,4.68,600,0
+TCI.US,D,20121026,000000,4.7,4.7,4.57,4.57,1300,0
+TCI.US,D,20121031,000000,4.55,4.55,4.45,4.45,456,0
+TCI.US,D,20121102,000000,4.5,4.5,4.5,4.5,200,0
+TCI.US,D,20121105,000000,4.45,4.45,4.25,4.42,2150,0
+TCI.US,D,20121106,000000,4.35,4.35,4.21,4.21,1700,0
+TCI.US,D,20121107,000000,4.27,4.27,4.27,4.27,200,0
+TCI.US,D,20121108,000000,4.32,4.47,4.31,4.31,800,0
+TCI.US,D,20121109,000000,4.4,4.47,4.4,4.47,600,0
+TCI.US,D,20121112,000000,4.35,4.35,4.35,4.35,116,0
+TCI.US,D,20121113,000000,4.44,4.45,4.44,4.45,400,0
+TCI.US,D,20121114,000000,4.5,4.55,4.23,4.23,1600,0
+TCI.US,D,20121115,000000,4.21,4.21,4.21,4.21,500,0
+TCI.US,D,20121116,000000,4,4,3.95,4,2200,0
+TCI.US,D,20121119,000000,3.8,3.81,3.8,3.81,409,0
+TCI.US,D,20121120,000000,3.77,3.77,3.77,3.77,100,0
+TCI.US,D,20121121,000000,3.5,3.5,3.46,3.46,1496,0
+TCI.US,D,20121127,000000,3.51,3.51,3.51,3.51,100,0
+TCI.US,D,20121129,000000,3.56,3.82,3.56,3.82,4700,0
+TCI.US,D,20121130,000000,3.62,3.62,3.62,3.62,1318,0
+TCI.US,D,20121203,000000,3.62,3.64,3.6,3.64,1070,0
+TCI.US,D,20121204,000000,3.63,3.63,3.62,3.62,1320,0
+TCI.US,D,20121205,000000,3.62,3.62,3.6,3.62,1043,0
+TCI.US,D,20121207,000000,3.62,3.66,3.62,3.66,216,0
+TCI.US,D,20121210,000000,3.67,3.7,3.67,3.7,300,0
+TCI.US,D,20121211,000000,3.65,3.75,3.63,3.75,1400,0
+TCI.US,D,20121212,000000,3.77,3.96,3.77,3.96,1146,0
+TCI.US,D,20121213,000000,3.75,3.86,3.74,3.85,1439,0
+TCI.US,D,20121218,000000,3.76,3.83,3.76,3.83,318,0
+TCI.US,D,20121219,000000,3.76,3.76,3.76,3.76,958,0
+TCI.US,D,20121220,000000,3.8,3.8,3.8,3.8,100,0
+TCI.US,D,20121221,000000,3.82,3.82,3.81,3.81,586,0
+TCI.US,D,20121224,000000,3.8,3.81,3.8,3.81,600,0
+TCI.US,D,20121226,000000,3.9,3.9,3.9,3.9,739,0
+TCI.US,D,20121227,000000,3.92,4.02,3.92,4.01,1186,0
+TCI.US,D,20121228,000000,4.03,4.03,4,4,706,0
+TCI.US,D,20121231,000000,4.19,4.34,4.11,4.34,1642,0
+TCI.US,D,20130103,000000,4.15,4.15,4.15,4.15,375,0
+TCI.US,D,20130104,000000,4.16,4.16,4.16,4.16,100,0
+TCI.US,D,20130107,000000,4.3,4.79,4.3,4.79,3642,0
+TCI.US,D,20130108,000000,4.58,4.58,4.58,4.58,511,0
+TCI.US,D,20130109,000000,4.61,4.75,4.52,4.52,1180,0
+TCI.US,D,20130110,000000,4.46,4.46,4.25,4.27,11899,0
+TCI.US,D,20130115,000000,4.1,4.27,4.1,4.27,643,0
+TCI.US,D,20130122,000000,4.23,4.27,4.15,4.17,3488,0
+TCI.US,D,20130123,000000,4.17,4.21,4.17,4.21,700,0
+TCI.US,D,20130124,000000,4.24,4.24,4.24,4.24,100,0
+TCI.US,D,20130125,000000,4.2,4.28,4.15,4.28,717,0
+TCI.US,D,20130201,000000,4.2,4.3,4.2,4.3,1800,0
+TCI.US,D,20130204,000000,4.17,4.27,4.17,4.18,1271,0
+TCI.US,D,20130205,000000,4.3,4.33,4.3,4.33,800,0
+TCI.US,D,20130206,000000,4.35,4.38,4.35,4.38,310,0
+TCI.US,D,20130207,000000,4.41,4.56,4.41,4.55,912,0
+TCI.US,D,20130211,000000,4.55,4.55,4.55,4.55,333,0
+TCI.US,D,20130212,000000,4.6,4.6,4.55,4.55,200,0
+TCI.US,D,20130214,000000,4.6,4.7,4.6,4.7,300,0
+TCI.US,D,20130215,000000,4.75,5.5,4.75,5.49,5468,0
+TCI.US,D,20130219,000000,5.57,6.5,5.57,6.39,17848,0
+TCI.US,D,20130220,000000,6.3,6.32,6.08,6.1,7606,0
+TCI.US,D,20130221,000000,6,6,5.35,5.55,7852,0
+TCI.US,D,20130222,000000,5.55,5.6,5.55,5.55,2800,0
+TCI.US,D,20130225,000000,5.51,5.51,5.3,5.3,2693,0
+TCI.US,D,20130226,000000,5.25,5.25,5.06,5.06,907,0
+TCI.US,D,20130227,000000,5.02,5.02,4.73,4.99,7555,0
+TCI.US,D,20130228,000000,5,5.16,5,5,600,0
+TCI.US,D,20130301,000000,5.15,5.21,5.15,5.21,568,0
+TCI.US,D,20130304,000000,5.21,5.34,5.21,5.34,1751,0
+TCI.US,D,20130305,000000,5.31,5.31,5.31,5.31,100,0
+TCI.US,D,20130306,000000,5.35,5.41,5.35,5.41,700,0
+TCI.US,D,20130307,000000,5.41,5.41,5.4,5.4,600,0
+TCI.US,D,20130308,000000,5.33,5.52,5.33,5.52,1100,0
+TCI.US,D,20130311,000000,5.58,5.61,5.58,5.61,400,0
+TCI.US,D,20130312,000000,5.57,5.57,5.57,5.57,823,0
+TCI.US,D,20130313,000000,5.6,5.6,5.6,5.6,100,0
+TCI.US,D,20130314,000000,5.69,5.69,5.69,5.69,400,0
+TCI.US,D,20130318,000000,5.61,5.78,5.55,5.78,2643,0
+TCI.US,D,20130320,000000,5.75,5.75,5.75,5.75,100,0
+TCI.US,D,20130321,000000,5.71,5.71,5.71,5.71,100,0
+TCI.US,D,20130322,000000,5.67,5.67,5.48,5.48,4001,0
+TCI.US,D,20130325,000000,5.57,5.58,5.57,5.58,200,0
+TCI.US,D,20130327,000000,5.65,5.65,5.47,5.53,2890,0
+TCI.US,D,20130328,000000,5.44,5.45,5.27,5.37,5024,0
+TCI.US,D,20130401,000000,5.41,5.55,5.41,5.52,1247,0
+TCI.US,D,20130402,000000,5.56,5.56,5.56,5.56,300,0
+TCI.US,D,20130403,000000,5.35,5.35,5.25,5.35,4775,0
+TCI.US,D,20130405,000000,5.4,5.44,5.4,5.44,200,0
+TCI.US,D,20130409,000000,5.43,5.43,5.36,5.36,1721,0
+TCI.US,D,20130410,000000,5.25,5.43,5.25,5.4,5857,0
+TCI.US,D,20130411,000000,5.38,5.63,5.38,5.6,4835,0
+TCI.US,D,20130412,000000,5.65,5.65,5.6,5.6,600,0
+TCI.US,D,20130415,000000,5.6,5.65,5.55,5.65,2735,0
+TCI.US,D,20130416,000000,5.8,5.8,5.75,5.75,700,0
+TCI.US,D,20130417,000000,5.7,5.72,5.36,5.6,3239,0
+TCI.US,D,20130419,000000,5.52,5.52,5.51,5.51,3974,0
+TCI.US,D,20130422,000000,5.52,5.62,5.51,5.62,1650,0
+TCI.US,D,20130423,000000,5.58,5.65,5.58,5.65,1350,0
+TCI.US,D,20130424,000000,5.7,5.7,5.65,5.65,434,0
+TCI.US,D,20130425,000000,5.69,5.93,5.69,5.89,3700,0
+TCI.US,D,20130426,000000,5.97,6.18,5.97,6.16,2325,0
+TCI.US,D,20130429,000000,6,6.57,6,6.45,10045,0
+TCI.US,D,20130430,000000,6.47,6.7,6.45,6.7,6160,0
+TCI.US,D,20130501,000000,6.57,6.65,6.55,6.55,1322,0
+TCI.US,D,20130502,000000,6.49,6.55,6.4,6.42,4848,0
+TCI.US,D,20130503,000000,6.65,6.65,6.65,6.65,400,0
+TCI.US,D,20130506,000000,6.69,6.93,6.69,6.93,2685,0
+TCI.US,D,20130507,000000,6.95,7,6.9,6.91,2177,0
+TCI.US,D,20130508,000000,6.9,6.9,6.85,6.85,1682,0
+TCI.US,D,20130509,000000,6.86,6.92,6.8,6.8,345,0
+TCI.US,D,20130510,000000,6.77,7.76,6.77,7.6,13581,0
+TCI.US,D,20130513,000000,7.85,8.94,7.85,8.94,24386,0
+TCI.US,D,20130514,000000,8.79,10.21,7.41,7.58,82789,0
+TCI.US,D,20130515,000000,7.62,7.89,7.31,7.31,17632,0
+TCI.US,D,20130516,000000,7.26,7.26,6.15,6.44,26469,0
+TCI.US,D,20130517,000000,6.39,6.59,6.24,6.59,16320,0
+TCI.US,D,20130520,000000,6.45,6.47,6.4,6.4,8911,0
+TCI.US,D,20130521,000000,6.4,7.35,6.4,7.35,7892,0
+TCI.US,D,20130522,000000,7.52,7.65,6.85,6.85,4394,0
+TCI.US,D,20130523,000000,6.96,7.39,6.96,7.2,2900,0
+TCI.US,D,20130524,000000,7.18,7.18,7.1,7.1,1771,0
+TCI.US,D,20130528,000000,7.09,7.09,7,7,699,0
+TCI.US,D,20130529,000000,7.18,7.5,7.18,7.45,2080,0
+TCI.US,D,20130530,000000,7.4,7.4,6.8,7.1,8730,0
+TCI.US,D,20130531,000000,7.2,7.2,7,7.05,4133,0
+TCI.US,D,20130603,000000,7.05,7.06,7.05,7.06,614,0
+TCI.US,D,20130604,000000,7.05,7.05,7.05,7.05,200,0
+TCI.US,D,20130605,000000,7.14,7.15,7.14,7.15,334,0
+TCI.US,D,20130606,000000,7.05,7.2,6.95,7,1768,0
+TCI.US,D,20130607,000000,6.9,6.9,6.9,6.9,253,0
+TCI.US,D,20130610,000000,6.85,6.85,6.85,6.85,555,0
+TCI.US,D,20130612,000000,6.6,6.6,6.6,6.6,100,0
+TCI.US,D,20130614,000000,6.84,6.89,6.75,6.89,2286,0
+TCI.US,D,20130617,000000,6.51,6.76,6.51,6.59,2698,0
+TCI.US,D,20130618,000000,6.81,7.5,6.81,7.5,5545,0
+TCI.US,D,20130619,000000,7.68,8.2,7.6,8.2,8012,0
+TCI.US,D,20130620,000000,8.15,8.33,8.15,8.26,2613,0
+TCI.US,D,20130621,000000,8.15,8.17,8.15,8.15,1950,0
+TCI.US,D,20130624,000000,8.15,8.35,8.15,8.29,1065,0
+TCI.US,D,20130625,000000,8.25,8.55,8.25,8.5,2620,0
+TCI.US,D,20130626,000000,8.9,9.97,8.9,8.9,5383,0
+TCI.US,D,20130627,000000,8.9,8.9,8.9,8.9,525,0
+TCI.US,D,20130628,000000,8.8,8.9,8.8,8.9,1655,0
+TCI.US,D,20130701,000000,9.02,9.02,8.82,8.82,840,0
+TCI.US,D,20130702,000000,9.04,9.04,9.04,9.04,100,0
+TCI.US,D,20130703,000000,9.03,9.03,9.03,9.03,222,0
+TCI.US,D,20130705,000000,8.98,8.98,8.83,8.84,2116,0
+TCI.US,D,20130708,000000,9,9.09,8.38,8.38,6296,0
+TCI.US,D,20130709,000000,8.25,8.42,8.25,8.41,2550,0
+TCI.US,D,20130710,000000,8.71,8.71,7.51,8.06,12425,0
+TCI.US,D,20130711,000000,8.13,8.44,7.83,8,7506,0
+TCI.US,D,20130712,000000,7.93,8.26,7.7,7.82,7215,0
+TCI.US,D,20130715,000000,7.81,8.05,7.8,7.9,5572,0
+TCI.US,D,20130716,000000,7.85,7.85,7.5,7.51,1500,0
+TCI.US,D,20130717,000000,7.59,7.59,7.16,7.26,6276,0
+TCI.US,D,20130718,000000,7.29,7.65,7.29,7.64,2900,0
+TCI.US,D,20130719,000000,7.65,7.65,7.65,7.65,200,0
+TCI.US,D,20130722,000000,7.53,7.64,7.53,7.55,1600,0
+TCI.US,D,20130723,000000,7.68,7.75,7.51,7.57,1103,0
+TCI.US,D,20130725,000000,7.63,7.78,7.6,7.67,2018,0
+TCI.US,D,20130726,000000,7.57,7.6,7.45,7.51,1907,0
+TCI.US,D,20130730,000000,7.52,7.52,7.5,7.5,3489,0
+TCI.US,D,20130801,000000,7.5,7.5,7.5,7.5,900,0
+TCI.US,D,20130802,000000,7.64,7.64,7.61,7.61,560,0
+TCI.US,D,20130806,000000,7.58,7.58,7.51,7.52,1406,0
+TCI.US,D,20130807,000000,7.51,7.51,7.51,7.51,300,0
+TCI.US,D,20130808,000000,7.44,7.49,7.4,7.4,4421,0
+TCI.US,D,20130809,000000,7.4,7.4,7.35,7.35,677,0
+TCI.US,D,20130812,000000,7,7.32,6.86,7.32,900,0
+TCI.US,D,20130813,000000,7.4,7.44,7.17,7.42,3225,0
+TCI.US,D,20130814,000000,6.99,7.25,6.99,7.25,900,0
+TCI.US,D,20130815,000000,7.6,7.6,7.06,7.06,2000,0
+TCI.US,D,20130819,000000,7.2,7.5,7.2,7.5,1330,0
+TCI.US,D,20130820,000000,7.65,7.7,7.33,7.45,3476,0
+TCI.US,D,20130821,000000,7.55,7.65,7.5,7.65,2869,0
+TCI.US,D,20130822,000000,7.64,7.82,7.64,7.8,1470,0
+TCI.US,D,20130823,000000,7.76,7.99,7.76,7.99,750,0
+TCI.US,D,20130826,000000,7.95,8.02,7.9,8.02,676,0
+TCI.US,D,20130827,000000,8.12,8.4,8.08,8.3,4155,0
+TCI.US,D,20130828,000000,8.27,8.67,8.27,8.4,4246,0
+TCI.US,D,20130829,000000,8.37,8.66,8.37,8.66,3827,0
+TCI.US,D,20130830,000000,8.7,8.75,8.7,8.75,600,0
+TCI.US,D,20130905,000000,8.63,8.63,8.6,8.6,1200,0
+TCI.US,D,20130906,000000,8.67,8.67,8.67,8.67,300,0
+TCI.US,D,20130909,000000,8.6,8.6,8.53,8.53,397,0
+TCI.US,D,20130910,000000,8.7,8.72,8.47,8.55,2027,0
+TCI.US,D,20130912,000000,8.62,8.92,8.62,8.92,700,0
+TCI.US,D,20130913,000000,8.87,8.87,8.62,8.82,301,0
+TCI.US,D,20130916,000000,8.06,8.36,7.9,8.14,3744,0
+TCI.US,D,20130917,000000,8.3,8.4,8.16,8.16,950,0
+TCI.US,D,20130918,000000,7.91,8.61,7.91,8.61,1502,0
+TCI.US,D,20130919,000000,8.6,8.6,8.6,8.6,100,0
+TCI.US,D,20130920,000000,8.6,8.92,8.6,8.92,1663,0
+TCI.US,D,20130923,000000,8.62,8.67,8.53,8.65,3017,0
+TCI.US,D,20130924,000000,8.65,8.74,8.65,8.74,479,0
+TCI.US,D,20130925,000000,8.73,8.88,8.73,8.85,3900,0
+TCI.US,D,20130926,000000,8.98,9.26,8.98,9.24,1884,0
+TCI.US,D,20130930,000000,9,9,8.9,8.92,1782,0
+TCI.US,D,20131001,000000,9.09,9.09,9.05,9.05,721,0
+TCI.US,D,20131002,000000,9,9.19,8.92,9.19,1650,0
+TCI.US,D,20131004,000000,9.15,9.15,9.05,9.13,400,0
+TCI.US,D,20131007,000000,9.14,9.14,9.14,9.14,100,0
+TCI.US,D,20131008,000000,9.4,9.4,9.3,9.3,745,0
+TCI.US,D,20131009,000000,9.46,9.46,9.35,9.37,1494,0
+TCI.US,D,20131015,000000,9.32,9.32,9.04,9.11,1245,0
+TCI.US,D,20131016,000000,9.01,9.35,9.01,9.15,3590,0
+TCI.US,D,20131017,000000,9.15,9.15,9.01,9.01,400,0
+TCI.US,D,20131018,000000,9.05,9.2,8.85,9.08,1900,0
+TCI.US,D,20131021,000000,9.11,9.11,9.05,9.05,2043,0
+TCI.US,D,20131023,000000,8.93,9,8.88,8.95,2300,0
+TCI.US,D,20131024,000000,8.9,8.9,8.9,8.9,100,0
+TCI.US,D,20131029,000000,8.85,8.85,8.85,8.85,1000,0
+TCI.US,D,20131030,000000,8.85,8.85,8.85,8.85,632,0
+TCI.US,D,20131104,000000,8.95,8.95,8.95,8.95,589,0
+TCI.US,D,20131105,000000,8.9,8.9,8.85,8.9,545,0
+TCI.US,D,20131106,000000,8.85,8.85,8.85,8.85,576,0
+TCI.US,D,20131107,000000,8.83,8.83,8.83,8.83,500,0
+TCI.US,D,20131108,000000,8.8,8.8,8.77,8.77,900,0
+TCI.US,D,20131111,000000,8.4,8.7,8.4,8.7,600,0
+TCI.US,D,20131112,000000,8.83,8.85,8.82,8.82,800,0
+TCI.US,D,20131113,000000,8.78,8.78,8.63,8.63,600,0
+TCI.US,D,20131114,000000,8.65,8.72,8.65,8.65,491,0
+TCI.US,D,20131115,000000,8.57,8.58,8.5,8.58,468,0
+TCI.US,D,20131118,000000,8.4,8.5,8.35,8.4,1100,0
+TCI.US,D,20131119,000000,8.48,8.49,8.37,8.38,3080,0
+TCI.US,D,20131120,000000,8.43,8.45,8.43,8.45,1200,0
+TCI.US,D,20131122,000000,8.36,8.5,8.36,8.5,325,0
+TCI.US,D,20131125,000000,8.45,8.45,8.37,8.38,700,0
+TCI.US,D,20131127,000000,8.45,8.46,8.45,8.46,1165,0
+TCI.US,D,20131202,000000,8.15,8.25,8.11,8.25,1186,0
+TCI.US,D,20131203,000000,8.28,8.35,8.2,8.35,1222,0
+TCI.US,D,20131204,000000,8.45,8.53,8.45,8.53,800,0
+TCI.US,D,20131206,000000,8.45,8.45,8.2,8.2,700,0
+TCI.US,D,20131209,000000,8.25,8.26,8.25,8.26,481,0
+TCI.US,D,20131210,000000,8.4,8.4,8.4,8.4,200,0
+TCI.US,D,20131211,000000,8.34,8.34,8.34,8.34,216,0
+TCI.US,D,20131216,000000,8.44,8.44,8.44,8.44,285,0
+TCI.US,D,20131217,000000,8.33,8.33,8.33,8.33,108,0
+TCI.US,D,20131223,000000,8.4,8.55,8.4,8.55,580,0
+TCI.US,D,20131224,000000,8.46,8.5,8.46,8.5,274,0
+TCI.US,D,20131230,000000,8.59,9.13,8.59,9.13,6349,0
+TCI.US,D,20131231,000000,9.13,9.44,9.13,9.44,2599,0
+TCI.US,D,20140102,000000,9.53,10.13,8.8,9.02,23706,0
+TCI.US,D,20140103,000000,9,9.28,8.8,8.8,9196,0
+TCI.US,D,20140106,000000,9,9.1,8.9,9.1,5165,0
+TCI.US,D,20140107,000000,9.15,9.29,9.11,9.25,1911,0
+TCI.US,D,20140109,000000,9.2,9.35,9.18,9.33,1342,0
+TCI.US,D,20140113,000000,9.35,9.42,9.28,9.28,1445,0
+TCI.US,D,20140114,000000,9.28,9.28,9.28,9.28,253,0
+TCI.US,D,20140115,000000,9.64,9.94,9.6,9.94,5525,0
+TCI.US,D,20140117,000000,9.88,10.21,9.88,10.21,1301,0
+TCI.US,D,20140121,000000,10.26,10.33,10.16,10.16,507,0
+TCI.US,D,20140122,000000,10.23,10.3,10.18,10.3,878,0
+TCI.US,D,20140123,000000,10.17,10.17,10.17,10.17,200,0
+TCI.US,D,20140124,000000,10.51,10.51,10.4,10.42,2958,0
+TCI.US,D,20140127,000000,10.65,10.65,10.51,10.51,578,0
+TCI.US,D,20140128,000000,10.7,10.7,10.53,10.53,357,0
+TCI.US,D,20140129,000000,10.2,10.6,10.08,10.47,2186,0
+TCI.US,D,20140130,000000,10.7,10.7,10.55,10.58,3018,0
+TCI.US,D,20140131,000000,11,11.02,10.8,11.02,1293,0
+TCI.US,D,20140203,000000,11.05,11.05,11.05,11.05,280,0
+TCI.US,D,20140204,000000,11.23,11.49,11.23,11.4,2304,0
+TCI.US,D,20140205,000000,11.5,11.87,11.5,11.65,2608,0
+TCI.US,D,20140206,000000,12.05,12.55,12.05,12.54,6360,0
+TCI.US,D,20140207,000000,13,13.98,13,13.93,4423,0
+TCI.US,D,20140210,000000,14.75,16.29,14.75,15.49,24204,0
+TCI.US,D,20140211,000000,16.25,16.25,15.6,16,11768,0
+TCI.US,D,20140212,000000,16.05,16.73,15.5,16.1,19360,0
+TCI.US,D,20140213,000000,15.9,15.9,15,15.51,7363,0
+TCI.US,D,20140214,000000,15.01,16.88,15.01,16.88,12711,0
+TCI.US,D,20140218,000000,16.95,17.5,16.55,16.57,6227,0
+TCI.US,D,20140219,000000,16.57,16.59,16.1,16.1,6235,0
+TCI.US,D,20140220,000000,16.01,16.01,16,16,859,0
+TCI.US,D,20140221,000000,16.1,16.1,16.1,16.1,145,0
+TCI.US,D,20140224,000000,16.07,16.24,16.07,16.24,1602,0
+TCI.US,D,20140225,000000,16.32,16.32,16.24,16.24,1417,0
+TCI.US,D,20140226,000000,16.2,16.2,16,16,1610,0
+TCI.US,D,20140228,000000,15.9,16.05,15.8,15.8,1004,0
+TCI.US,D,20140303,000000,15.7,15.7,15.4,15.6,1031,0
+TCI.US,D,20140304,000000,15.59,15.59,15.39,15.48,7311,0
+TCI.US,D,20140305,000000,15.59,15.6,15.57,15.57,1123,0
+TCI.US,D,20140306,000000,15.65,15.65,15.5,15.5,1859,0
+TCI.US,D,20140307,000000,15.6,15.6,15.6,15.6,322,0
+TCI.US,D,20140310,000000,15.6,15.78,15.6,15.78,635,0
+TCI.US,D,20140311,000000,16.01,16.01,15.94,15.95,536,0
+TCI.US,D,20140312,000000,16,16.01,15.9,15.91,1219,0
+TCI.US,D,20140313,000000,15.8,15.8,15.8,15.8,226,0
+TCI.US,D,20140317,000000,16,16,16,16,580,0
+TCI.US,D,20140318,000000,15.82,15.84,15.82,15.84,853,0
+TCI.US,D,20140320,000000,15.78,15.78,15.71,15.75,1559,0
+TCI.US,D,20140321,000000,15.6,15.6,15.5,15.5,1612,0
+TCI.US,D,20140324,000000,15,15,14.65,14.9,2409,0
+TCI.US,D,20140327,000000,15.05,15.05,15.05,15.05,103,0
+TCI.US,D,20140328,000000,14.9,14.9,14.55,14.56,2091,0
+TCI.US,D,20140331,000000,14.42,14.44,14.25,14.27,1119,0
+TCI.US,D,20140401,000000,14.3,14.51,13.85,14.51,7790,0
+TCI.US,D,20140402,000000,14.59,15.72,14.59,15.72,6176,0
+TCI.US,D,20140403,000000,15.55,15.55,15.45,15.45,687,0
+TCI.US,D,20140404,000000,15.2,15.66,15.06,15.1,5331,0
+TCI.US,D,20140407,000000,14.93,14.93,13.86,14.34,6701,0
+TCI.US,D,20140409,000000,14.57,15.8,14.57,15.58,23315,0
+TCI.US,D,20140410,000000,15.55,16.18,15.5,15.62,7120,0
+TCI.US,D,20140411,000000,15.66,16.3,15.61,16.1,8040,0
+TCI.US,D,20140414,000000,16.05,17.1,15.9,16.72,18814,0
+TCI.US,D,20140415,000000,16.53,17.25,16.5,16.75,19488,0
+TCI.US,D,20140416,000000,16.7,17.28,16.7,16.85,10929,0
+TCI.US,D,20140417,000000,16.8,16.8,16.65,16.7,968,0
+TCI.US,D,20140421,000000,16.8,17.2,16.79,16.84,10826,0
+TCI.US,D,20140422,000000,16.6,16.98,16.3,16.98,14180,0
+TCI.US,D,20140423,000000,16.99,16.99,16.8,16.81,4900,0
+TCI.US,D,20140424,000000,16.39,16.81,16.19,16.26,13755,0
+TCI.US,D,20140425,000000,16.18,16.18,14.96,14.97,1414,0
+TCI.US,D,20140428,000000,14.26,15.01,14.25,14.55,11562,0
+TCI.US,D,20140429,000000,14.45,14.45,14.25,14.25,1960,0
+TCI.US,D,20140430,000000,14.15,14.4,14.15,14.35,897,0
+TCI.US,D,20140501,000000,14.18,14.18,13.7,14.05,4710,0
+TCI.US,D,20140502,000000,14,14,14,14,679,0
+TCI.US,D,20140505,000000,13.7,13.8,13.12,13.21,5022,0
+TCI.US,D,20140506,000000,13.01,13.33,12.74,13,17607,0
+TCI.US,D,20140507,000000,12.54,13.2,12.54,13.2,2306,0
+TCI.US,D,20140508,000000,13.05,13.24,12.95,12.96,1986,0
+TCI.US,D,20140509,000000,12.85,12.97,12.5,12.69,3217,0
+TCI.US,D,20140512,000000,12.79,12.79,12.6,12.77,2100,0
+TCI.US,D,20140513,000000,12.75,12.9,12.67,12.9,3190,0
+TCI.US,D,20140514,000000,12.98,13.4,12.98,13.39,3455,0
+TCI.US,D,20140515,000000,13.4,13.4,13.4,13.4,448,0
+TCI.US,D,20140516,000000,13.4,13.4,13.25,13.25,600,0
+TCI.US,D,20140519,000000,13.51,13.51,12.85,12.92,4447,0
+TCI.US,D,20140520,000000,12.78,12.92,12.61,12.84,4859,0
+TCI.US,D,20140521,000000,12.35,12.7,12.35,12.5,850,0
+TCI.US,D,20140527,000000,12.25,12.36,12,12,5651,0
+TCI.US,D,20140528,000000,12.02,12.1,12.02,12.1,284,0
+TCI.US,D,20140529,000000,12.49,12.49,12.2,12.47,2431,0
+TCI.US,D,20140530,000000,12.3,12.3,12.3,12.3,700,0
+TCI.US,D,20140602,000000,12.07,12.31,12.07,12.31,1206,0
+TCI.US,D,20140603,000000,12.19,12.34,12.1,12.16,1187,0
+TCI.US,D,20140605,000000,12.25,12.43,12.07,12.3,3450,0
+TCI.US,D,20140609,000000,12.22,12.22,12.1,12.1,587,0
+TCI.US,D,20140610,000000,12.07,12.09,11.77,11.88,3000,0
+TCI.US,D,20140611,000000,12,12.29,11.7,11.91,6083,0
+TCI.US,D,20140612,000000,12.15,12.21,12.14,12.21,1460,0
+TCI.US,D,20140616,000000,12.33,12.69,12.33,12.69,2143,0
+TCI.US,D,20140618,000000,12.8,12.9,12.66,12.9,2297,0
+TCI.US,D,20140619,000000,13,13.35,13,13.29,2734,0
+TCI.US,D,20140620,000000,13.6,13.6,13.59,13.59,912,0
+TCI.US,D,20140623,000000,13.48,14.14,13.48,13.87,5067,0
+TCI.US,D,20140624,000000,14.04,14.11,14,14.11,2502,0
+TCI.US,D,20140625,000000,13.8,14.05,13.8,14.02,1182,0
+TCI.US,D,20140626,000000,13.77,14,13.76,14,2768,0
+TCI.US,D,20140627,000000,13.76,13.76,13.75,13.75,1503,0
+TCI.US,D,20140630,000000,14,14.24,13.85,14.24,1071,0
+TCI.US,D,20140701,000000,14.5,14.76,14.44,14.76,1320,0
+TCI.US,D,20140702,000000,14.43,14.65,14.4,14.63,1600,0
+TCI.US,D,20140703,000000,14.69,14.69,14.5,14.5,2577,0
+TCI.US,D,20140707,000000,14.75,14.75,14.75,14.75,746,0
+TCI.US,D,20140708,000000,14.27,14.27,12.35,12.35,6782,0
+TCI.US,D,20140709,000000,12.75,12.75,12.75,12.75,1055,0
+TCI.US,D,20140710,000000,12.59,12.85,12.52,12.52,1990,0
+TCI.US,D,20140711,000000,12.58,13.43,12.53,13.43,3200,0
+TCI.US,D,20140714,000000,12.8,13.2,12.63,12.99,3088,0
+TCI.US,D,20140715,000000,12.89,13.8,12.89,13.38,7276,0
+TCI.US,D,20140716,000000,13.19,13.4,12.95,12.98,7017,0
+TCI.US,D,20140717,000000,12.96,13.37,12.95,13.37,716,0
+TCI.US,D,20140718,000000,12.95,12.97,12.95,12.97,446,0
+TCI.US,D,20140721,000000,13.14,13.14,13.1,13.1,512,0
+TCI.US,D,20140722,000000,13.18,13.4,13.18,13.32,1717,0
+TCI.US,D,20140723,000000,13.45,13.8,13.44,13.8,3761,0
+TCI.US,D,20140724,000000,13.61,13.79,13.3,13.3,2333,0
+TCI.US,D,20140728,000000,14.02,14.02,14.02,14.02,114,0
+TCI.US,D,20140729,000000,14.09,14.09,13.82,14,773,0
+TCI.US,D,20140730,000000,14.45,14.45,14.45,14.45,160,0
+TCI.US,D,20140731,000000,14.52,14.54,14.51,14.52,1003,0
+TCI.US,D,20140801,000000,14.11,14.12,13.77,13.77,1103,0
+TCI.US,D,20140804,000000,13.62,13.62,13.42,13.52,413,0
+TCI.US,D,20140805,000000,13.4,13.41,13.4,13.4,448,0
+TCI.US,D,20140806,000000,13.25,13.32,13.23,13.23,580,0
+TCI.US,D,20140808,000000,13.15,13.15,12.95,13.1,936,0
+TCI.US,D,20140811,000000,13.11,13.23,13.11,13.11,400,0
+TCI.US,D,20140812,000000,12.94,13,12.94,13,755,0
+TCI.US,D,20140813,000000,12.9,12.99,12.75,12.75,4224,0
+TCI.US,D,20140814,000000,12.75,12.85,12.75,12.85,1023,0
+TCI.US,D,20140815,000000,13,13.04,12.9,12.9,1092,0
+TCI.US,D,20140818,000000,12.95,12.95,12.95,12.95,501,0
+TCI.US,D,20140819,000000,12.92,13.3,12.76,13.15,6026,0
+TCI.US,D,20140820,000000,12.95,12.95,12.79,12.95,3890,0
+TCI.US,D,20140821,000000,12.95,13.3,12.95,13.2,8000,0
+TCI.US,D,20140822,000000,13.3,13.3,13.15,13.15,818,0
+TCI.US,D,20140825,000000,12.71,12.71,12.71,12.71,150,0
+TCI.US,D,20140826,000000,12.6,12.61,12.38,12.39,2083,0
+TCI.US,D,20140827,000000,12.23,12.23,11.97,12.05,864,0
+TCI.US,D,20140828,000000,11.92,12.15,11.92,12.07,1020,0
+TCI.US,D,20140829,000000,12,12,11.84,11.84,976,0
+TCI.US,D,20140902,000000,11.5,11.5,11.29,11.37,600,0
+TCI.US,D,20140903,000000,11.2,11.37,11.2,11.3,1027,0
+TCI.US,D,20140904,000000,11,11,10.92,10.92,408,0
+TCI.US,D,20140905,000000,10.94,11.15,10.94,11.08,2330,0
+TCI.US,D,20140908,000000,11.06,11.11,11.06,11.06,875,0
+TCI.US,D,20140909,000000,11.2,11.2,10.27,10.37,3291,0
+TCI.US,D,20140912,000000,10,10.1,10,10,770,0
+TCI.US,D,20140915,000000,9.77,10.14,9.77,9.93,10496,0
+TCI.US,D,20140916,000000,9.48,9.7,9.44,9.57,3633,0
+TCI.US,D,20140917,000000,10,10.18,9.94,10.11,4510,0
+TCI.US,D,20140918,000000,10.35,10.5,10.2,10.31,3866,0
+TCI.US,D,20140919,000000,10,10.82,10,10.35,4258,0
+TCI.US,D,20140922,000000,10.36,10.69,10.36,10.69,4341,0
+TCI.US,D,20140923,000000,10.78,11.2,10.78,11.13,1850,0
+TCI.US,D,20140924,000000,11.21,11.29,11.21,11.29,1179,0
+TCI.US,D,20140925,000000,11.43,11.45,11.3,11.3,892,0
+TCI.US,D,20140929,000000,11.53,11.56,11.35,11.44,2305,0
+TCI.US,D,20140930,000000,11.5,11.5,10,10,18714,0
+TCI.US,D,20141001,000000,10,10.25,10,10,3251,0
+TCI.US,D,20141002,000000,10.25,10.46,10.25,10.28,1550,0
+TCI.US,D,20141003,000000,10.49,10.49,9.6,9.6,10676,0
+TCI.US,D,20141006,000000,9.57,9.64,9.55,9.62,1909,0
+TCI.US,D,20141007,000000,9.6,9.75,9.55,9.55,1320,0
+TCI.US,D,20141008,000000,9.76,9.76,9.5,9.5,260,0
+TCI.US,D,20141009,000000,9.72,9.72,9.72,9.72,349,0
+TCI.US,D,20141010,000000,9.52,9.68,9.52,9.52,761,0
+TCI.US,D,20141013,000000,10.14,10.17,10.14,10.15,2755,0
+TCI.US,D,20141014,000000,10,10.19,9.99,10.04,1669,0
+TCI.US,D,20141015,000000,10.04,10.11,10.04,10.11,601,0
+TCI.US,D,20141016,000000,9.91,9.91,9.68,9.68,847,0
+TCI.US,D,20141017,000000,9.85,10.4,9.6,9.86,19849,0
+TCI.US,D,20141020,000000,9.84,10.14,9.7,9.98,6983,0
+TCI.US,D,20141021,000000,9.89,10.54,9.89,10.54,4329,0
+TCI.US,D,20141022,000000,10.21,11.1,10.16,10.66,35228,0
+TCI.US,D,20141023,000000,10.65,10.8,10.6,10.6,12604,0
+TCI.US,D,20141024,000000,10.67,10.92,10.57,10.92,5110,0
+TCI.US,D,20141027,000000,10.92,11.1,10.64,11.08,7851,0
+TCI.US,D,20141028,000000,11,11,11,11,816,0
+TCI.US,D,20141029,000000,11.04,11.11,11.04,11.11,634,0
+TCI.US,D,20141031,000000,11.08,11.68,11.08,11.5,1849,0
+TCI.US,D,20141103,000000,11.3,11.3,11.25,11.26,3019,0
+TCI.US,D,20141104,000000,11.26,11.91,11.26,11.91,13632,0
+TCI.US,D,20141105,000000,11.68,13,11.65,12.44,22109,0
+TCI.US,D,20141107,000000,12.06,12.14,12.06,12.14,800,0
+TCI.US,D,20141110,000000,11.82,12.13,11.8,12.13,1603,0
+TCI.US,D,20141111,000000,11.79,12.55,11.79,12.15,12434,0
+TCI.US,D,20141112,000000,12.04,12.41,11.99,12.25,13294,0
+TCI.US,D,20141113,000000,12.15,13.9,11.86,12.91,59530,0
+TCI.US,D,20141114,000000,12.76,13.05,11.5,12,18183,0
+TCI.US,D,20141117,000000,12.5,12.5,12.16,12.18,5437,0
+TCI.US,D,20141118,000000,12.05,12.15,12,12,2220,0
+TCI.US,D,20141119,000000,12,12.2,12,12.2,2093,0
+TCI.US,D,20141120,000000,12.08,12.15,12.08,12.15,968,0
+TCI.US,D,20141121,000000,12.16,12.16,12,12,1569,0
+TCI.US,D,20141124,000000,12,12.01,12,12.01,1172,0
+TCI.US,D,20141125,000000,12,12.02,11.97,11.97,4460,0
+TCI.US,D,20141126,000000,11.94,12.02,11.91,11.91,1369,0
+TCI.US,D,20141128,000000,12.02,12.12,12.01,12.1,5055,0
+TCI.US,D,20141201,000000,12.22,12.41,12.22,12.41,1707,0
+TCI.US,D,20141202,000000,12.4,12.4,11.9,11.9,2980,0
+TCI.US,D,20141203,000000,11.97,12,11.97,11.98,1206,0
+TCI.US,D,20141204,000000,11.9,12.52,11.9,12.43,3895,0
+TCI.US,D,20141205,000000,12.23,12.55,12.2,12.28,6556,0
+TCI.US,D,20141208,000000,12,12.29,11.61,11.69,28166,0
+TCI.US,D,20141209,000000,11.55,11.88,11.55,11.75,9257,0
+TCI.US,D,20141210,000000,12.83,12.83,9.28,9.76,35820,0
+TCI.US,D,20141211,000000,9.78,9.78,9.14,9.22,4045,0
+TCI.US,D,20141212,000000,9,9.09,9,9.07,770,0
+TCI.US,D,20141215,000000,9.38,9.55,9.23,9.54,4924,0
+TCI.US,D,20141216,000000,9.52,9.59,9.52,9.59,732,0
+TCI.US,D,20141217,000000,10.39,10.49,10.15,10.49,4548,0
+TCI.US,D,20141218,000000,11.01,11.01,10.51,10.51,5930,0
+TCI.US,D,20141219,000000,10.49,10.49,10.15,10.15,1869,0
+TCI.US,D,20141222,000000,10.42,10.42,10.15,10.15,1164,0
+TCI.US,D,20141223,000000,10.33,10.4,10.16,10.24,1411,0
+TCI.US,D,20141229,000000,10.15,10.17,10.15,10.17,479,0
+TCI.US,D,20141231,000000,10.15,10.44,10.15,10.3,1557,0
+TCI.US,D,20150105,000000,10.57,10.7,10.27,10.32,2501,0
+TCI.US,D,20150107,000000,10.16,10.2,10.16,10.2,407,0
+TCI.US,D,20150108,000000,11.04,11.04,11.01,11.01,312,0
+TCI.US,D,20150109,000000,10.82,10.82,10.81,10.81,659,0
+TCI.US,D,20150112,000000,10.85,10.85,10.21,10.28,3750,0
+TCI.US,D,20150113,000000,10.55,10.63,10.21,10.63,2467,0
+TCI.US,D,20150114,000000,10.62,10.66,10.61,10.61,6623,0
+TCI.US,D,20150115,000000,10.6,10.99,10.6,10.99,1820,0
+TCI.US,D,20150116,000000,11.33,11.33,10.62,10.62,1702,0
+TCI.US,D,20150120,000000,10.62,10.62,10.39,10.39,1979,0
+TCI.US,D,20150121,000000,10.45,10.45,10.45,10.45,100,0
+TCI.US,D,20150122,000000,10.82,10.82,10.5,10.56,904,0
+TCI.US,D,20150123,000000,10.45,10.45,10.45,10.45,216,0
+TCI.US,D,20150126,000000,10.55,10.99,10.55,10.74,2601,0
+TCI.US,D,20150130,000000,11,11.09,10.9,11.09,1454,0
+TCI.US,D,20150202,000000,10.93,10.93,10.93,10.93,201,0
+TCI.US,D,20150203,000000,11.1,11.1,11.07,11.1,890,0
+TCI.US,D,20150204,000000,11.12,11.12,10.85,10.99,2957,0
+TCI.US,D,20150205,000000,10.96,10.99,10.96,10.99,1000,0
+TCI.US,D,20150206,000000,10.72,10.91,10.72,10.91,1739,0
+TCI.US,D,20150209,000000,10.69,11,10.69,11,1330,0
+TCI.US,D,20150211,000000,10.96,10.96,10.52,10.65,2135,0
+TCI.US,D,20150212,000000,10.8,10.85,10.8,10.8,1965,0
+TCI.US,D,20150213,000000,10.67,10.67,10.67,10.67,209,0
+TCI.US,D,20150217,000000,10.79,10.89,10.55,10.89,2663,0
+TCI.US,D,20150218,000000,10.89,11,10.89,11,629,0
+TCI.US,D,20150220,000000,11.11,11.11,11.11,11.11,1075,0
+TCI.US,D,20150223,000000,11.23,11.4,11.2,11.23,1865,0
+TCI.US,D,20150224,000000,11.55,12.12,11.55,11.91,1260,0
+TCI.US,D,20150225,000000,11.9,12.06,11.64,11.64,1880,0
+TCI.US,D,20150226,000000,11.66,11.93,11.61,11.93,1306,0
+TCI.US,D,20150227,000000,11.72,11.72,11.71,11.71,1102,0
+TCI.US,D,20150302,000000,11.7,11.7,11.67,11.68,1200,0
+TCI.US,D,20150303,000000,11.65,11.95,11.25,11.25,7900,0
+TCI.US,D,20150304,000000,11.4,11.4,10.53,10.8,4300,0
+TCI.US,D,20150305,000000,10.99,11,10.6,10.74,2600,0
+TCI.US,D,20150306,000000,10.58,10.58,10.58,10.58,100,0
+TCI.US,D,20150309,000000,10.6,10.6,10.6,10.6,200,0
+TCI.US,D,20150310,000000,10.6,10.6,10.6,10.6,100,0
+TCI.US,D,20150311,000000,10.55,10.65,10.52,10.52,1300,0
+TCI.US,D,20150312,000000,10.57,10.76,10.57,10.76,1300,0
+TCI.US,D,20150316,000000,10.74,10.81,10.72,10.72,400,0
+TCI.US,D,20150317,000000,10.83,10.83,10.72,10.72,1000,0
+TCI.US,D,20150318,000000,11.1,11.1,10.71,10.71,1300,0
+TCI.US,D,20150319,000000,10.9,10.95,10.71,10.71,1000,0
+TCI.US,D,20150320,000000,10.8,10.8,10.71,10.71,900,0
+TCI.US,D,20150323,000000,10.74,10.96,10.74,10.96,400,0
+TCI.US,D,20150325,000000,10.96,10.96,10.96,10.96,100,0
+TCI.US,D,20150326,000000,10.75,10.99,10.75,10.97,3100,0
+TCI.US,D,20150327,000000,10.75,10.9,10.75,10.89,600,0
+TCI.US,D,20150330,000000,10.9,10.99,10.73,10.73,3700,0
+TCI.US,D,20150331,000000,10.71,11.29,10.71,11.15,6000,0
+TCI.US,D,20150401,000000,12.51,12.51,11.27,11.27,1100,0
+TCI.US,D,20150402,000000,11.9,11.9,11.35,11.35,3100,0
+TCI.US,D,20150406,000000,11.25,11.25,10.91,10.91,400,0
+TCI.US,D,20150407,000000,10.71,10.95,10.71,10.71,902,0
+TCI.US,D,20150408,000000,10.85,10.85,10.71,10.71,1100,0
+TCI.US,D,20150409,000000,10.77,10.77,10.77,10.77,146,0
+TCI.US,D,20150410,000000,10.77,10.77,10.77,10.77,100,0
+TCI.US,D,20150413,000000,11.27,11.27,11.26,11.26,600,0
+TCI.US,D,20150414,000000,11.48,11.72,11.48,11.6,400,0
+TCI.US,D,20150415,000000,11.6,11.6,10.9,11.1,1696,0
+TCI.US,D,20150416,000000,10.79,10.9,10.71,10.71,5791,0
+TCI.US,D,20150417,000000,10.87,10.98,10.85,10.98,1600,0
+TCI.US,D,20150420,000000,11.06,11.06,11.06,11.06,100,0
+TCI.US,D,20150421,000000,11.04,11.04,11.04,11.04,277,0
+TCI.US,D,20150422,000000,11.05,11.05,11.05,11.05,100,0
+TCI.US,D,20150423,000000,11.05,11.05,11.05,11.05,100,0
+TCI.US,D,20150424,000000,11.02,11.02,10.71,10.75,3220,0
+TCI.US,D,20150429,000000,10.5,10.5,10.5,10.5,300,0
+TCI.US,D,20150430,000000,10.5,10.5,10.5,10.5,100,0
+TCI.US,D,20150501,000000,11,11,10.99,10.99,1100,0
+TCI.US,D,20150504,000000,10.6,10.6,10.6,10.6,600,0
+TCI.US,D,20150505,000000,10.96,10.96,10.96,10.96,1000,0
+TCI.US,D,20150508,000000,10.86,10.86,10.6,10.83,2300,0
+TCI.US,D,20150511,000000,10.5,10.5,10.5,10.5,800,0
+TCI.US,D,20150512,000000,10.73,10.73,10.62,10.62,1502,0
+TCI.US,D,20150513,000000,10.88,11,10.88,11,200,0
+TCI.US,D,20150514,000000,12.41,12.41,12.41,12.41,400,0
+TCI.US,D,20150515,000000,11.6,11.65,11.6,11.65,400,0
+TCI.US,D,20150518,000000,11.22,11.46,11.22,11.44,3092,0
+TCI.US,D,20150519,000000,11.5,11.5,11.5,11.5,100,0
+TCI.US,D,20150520,000000,11.5,11.5,11.5,11.5,100,0
+TCI.US,D,20150522,000000,11,11.11,10.79,10.79,1600,0
+TCI.US,D,20150526,000000,10.79,10.79,10.79,10.79,30,0
+TCI.US,D,20150527,000000,10.8,11.13,10.8,11,700,0
+TCI.US,D,20150528,000000,11,11,11,11,57,0
+TCI.US,D,20150529,000000,10.91,10.91,10.91,10.91,100,0
+TCI.US,D,20150601,000000,10.5,10.71,10.5,10.71,1024,0
+TCI.US,D,20150602,000000,10.71,10.71,10.71,10.71,5,0
+TCI.US,D,20150604,000000,10.71,10.71,10.71,10.71,100,0
+TCI.US,D,20150605,000000,10.71,10.71,10.71,10.71,100,0
+TCI.US,D,20150608,000000,10.99,11,10.99,11,200,0
+TCI.US,D,20150609,000000,11,11,11,11,1,0
+TCI.US,D,20150610,000000,11.5,11.5,11.33,11.33,799,0
+TCI.US,D,20150611,000000,11.5,12.6,11.5,12.59,1749,0
+TCI.US,D,20150612,000000,12.15,12.15,11.83,11.99,1100,0
+TCI.US,D,20150615,000000,11.5,11.6,11.5,11.6,1100,0
+TCI.US,D,20150616,000000,11.89,11.89,11.43,11.43,800,0
+TCI.US,D,20150617,000000,11.55,11.55,11.3,11.3,900,0
+TCI.US,D,20150618,000000,11.25,11.43,11.25,11.43,600,0
+TCI.US,D,20150619,000000,11.25,11.31,11.25,11.31,300,0
+TCI.US,D,20150622,000000,11.77,11.77,11.77,11.77,200,0
+TCI.US,D,20150623,000000,11.41,11.45,11.25,11.25,1302,0
+TCI.US,D,20150624,000000,11.26,11.26,11.25,11.25,900,0
+TCI.US,D,20150625,000000,11.25,11.25,11.25,11.25,100,0
+TCI.US,D,20150626,000000,11.26,11.26,11.25,11.25,900,0
+TCI.US,D,20150629,000000,11.25,11.26,11.25,11.25,5900,0
+TCI.US,D,20150630,000000,11.25,11.35,11.25,11.35,600,0
+TCI.US,D,20150701,000000,11.25,11.35,11.23,11.35,900,0
+TCI.US,D,20150702,000000,11.08,11.08,11.08,11.08,200,0
+TCI.US,D,20150706,000000,10.67,10.84,10.67,10.84,300,0
+TCI.US,D,20150707,000000,11,11.06,10.49,10.68,2200,0
+TCI.US,D,20150708,000000,10.68,10.68,10.68,10.68,100,0
+TCI.US,D,20150709,000000,10.69,10.79,10.52,10.71,1300,0
+TCI.US,D,20150710,000000,10.95,10.95,10.31,10.64,2400,0
+TCI.US,D,20150713,000000,10,10.53,10,10.53,600,0
+TCI.US,D,20150714,000000,10.25,10.25,10.25,10.25,265,0
+TCI.US,D,20150715,000000,10.18,10.25,10.18,10.25,428,0
+TCI.US,D,20150716,000000,10.29,10.29,10.29,10.29,1000,0
+TCI.US,D,20150717,000000,10.05,10.27,10.05,10.05,700,0
+TCI.US,D,20150720,000000,10.05,10.05,10.05,10.05,100,0
+TCI.US,D,20150721,000000,10.05,10.05,10.05,10.05,100,0
+TCI.US,D,20150723,000000,9.85,10.1,9.85,10.1,3100,0
+TCI.US,D,20150724,000000,10.15,10.46,10.15,10.46,1900,0
+TCI.US,D,20150727,000000,10.75,10.75,10.75,10.75,400,0
+TCI.US,D,20150728,000000,10.75,10.75,10.75,10.75,100,0
+TCI.US,D,20150729,000000,10.75,10.75,10.75,10.75,100,0
+TCI.US,D,20150731,000000,10.75,10.75,10.75,10.75,100,0
+TCI.US,D,20150804,000000,11.75,12.09,11.75,12.09,4400,0
+TCI.US,D,20150805,000000,12.19,12.88,12.19,12.88,3500,0
+TCI.US,D,20150811,000000,12.88,12.88,12.88,12.88,96,0
+TCI.US,D,20150812,000000,12.5,13,12.5,12.74,13100,0
+TCI.US,D,20150813,000000,12.74,12.74,12.74,12.74,100,0
+TCI.US,D,20150814,000000,12.69,12.69,12.55,12.55,1200,0
+TCI.US,D,20150817,000000,12.55,12.55,12.55,12.55,100,0
+TCI.US,D,20150818,000000,12.55,12.55,12.55,12.55,100,0
+TCI.US,D,20150819,000000,12.51,12.77,12.51,12.77,300,0
+TCI.US,D,20150820,000000,12.56,12.59,12.51,12.59,500,0
+TCI.US,D,20150821,000000,12.49,12.49,12.49,12.49,600,0
+TCI.US,D,20150824,000000,12.75,12.75,12.75,12.75,1341,0
+TCI.US,D,20150825,000000,12.75,12.75,12.57,12.57,200,0
+TCI.US,D,20150827,000000,12.85,13.27,12.85,13.27,2700,0
+TCI.US,D,20150828,000000,13.16,13.16,12.91,13.16,400,0
+TCI.US,D,20150831,000000,13.16,13.16,13.16,13.16,100,0
+TCI.US,D,20150901,000000,13.03,13.03,13.03,13.03,100,0
+TCI.US,D,20150902,000000,12.91,12.91,12.59,12.75,1200,0
+TCI.US,D,20150903,000000,12.69,12.69,12.44,12.44,1100,0
+TCI.US,D,20150904,000000,12.44,12.5,12.44,12.5,400,0
+TCI.US,D,20150908,000000,12.21,12.91,12.21,12.91,1000,0
+TCI.US,D,20150909,000000,12.89,13.41,12.89,13.41,800,0
+TCI.US,D,20150910,000000,12.75,13.5,12.75,13.5,981,0
+TCI.US,D,20150911,000000,13.36,13.8,13.36,13.8,1800,0
+TCI.US,D,20150915,000000,13.56,14.23,13.56,14.2,1200,0
+TCI.US,D,20150916,000000,14.72,14.75,13.94,14.25,800,0
+TCI.US,D,20150917,000000,14.22,14.25,14.08,14.25,1295,0
+TCI.US,D,20150918,000000,13.96,14.38,13.66,13.66,2700,0
+TCI.US,D,20150921,000000,12.78,12.82,12.78,12.82,500,0
+TCI.US,D,20150922,000000,12.46,12.85,12.46,12.85,500,0
+TCI.US,D,20150923,000000,12.85,12.85,12.85,12.85,100,0
+TCI.US,D,20150924,000000,12.85,12.85,12.85,12.85,250,0
+TCI.US,D,20150925,000000,12.85,12.85,12.85,12.85,200,0
+TCI.US,D,20150928,000000,12.65,12.65,12.65,12.65,525,0
+TCI.US,D,20150929,000000,12.86,12.86,12.86,12.86,300,0
+TCI.US,D,20150930,000000,12.86,12.86,12.86,12.86,200,0
+TCI.US,D,20151001,000000,12.86,12.86,12.86,12.86,200,0
+TCI.US,D,20151002,000000,13.25,13.25,12.58,12.58,700,0
+TCI.US,D,20151005,000000,12.95,12.95,12.95,12.95,209,0
+TCI.US,D,20151006,000000,13.46,13.46,13.46,13.46,300,0
+TCI.US,D,20151007,000000,12.51,12.56,12.35,12.5,1500,0
+TCI.US,D,20151008,000000,12.5,12.82,12.5,12.82,800,0
+TCI.US,D,20151012,000000,13.07,13.07,12.85,12.85,430,0
+TCI.US,D,20151013,000000,12.85,12.85,12.85,12.85,100,0
+TCI.US,D,20151014,000000,12.91,12.91,12.9,12.9,800,0
+TCI.US,D,20151016,000000,12.9,13.03,12.9,12.9,1400,0
+TCI.US,D,20151019,000000,12.9,12.9,12.9,12.9,30,0
+TCI.US,D,20151020,000000,13.163,13.163,13.04,13.116,300,0
+TCI.US,D,20151021,000000,13.12,13.12,13.12,13.12,100,0
+TCI.US,D,20151022,000000,12.84,12.84,12.84,12.84,200,0
+TCI.US,D,20151023,000000,12.84,12.84,12.84,12.84,200,0
+TCI.US,D,20151026,000000,12.26,12.26,12.26,12.26,100,0
+TCI.US,D,20151027,000000,13.44,13.44,13.44,13.44,200,0
+TCI.US,D,20151028,000000,13.44,13.44,13.44,13.44,200,0
+TCI.US,D,20151029,000000,12.5,12.5,12.5,12.5,1800,0
+TCI.US,D,20151030,000000,12.5,12.5,12.5,12.5,100,0
+TCI.US,D,20151103,000000,11.2,11.37,11.2,11.37,1000,0
+TCI.US,D,20151104,000000,11.73,11.75,11.52,11.52,625,0
+TCI.US,D,20151105,000000,11.53,11.53,11.37,11.37,1200,0
+TCI.US,D,20151106,000000,10.87,10.87,10.87,10.87,100,0
+TCI.US,D,20151109,000000,11.7,12.14,11.7,12.14,1507,0
+TCI.US,D,20151110,000000,13,13,11.55,11.55,4100,0
+TCI.US,D,20151111,000000,12.64,12.64,12.64,12.64,100,0
+TCI.US,D,20151113,000000,11.41,11.41,10.52,10.52,2400,0
+TCI.US,D,20151116,000000,11,11,10,10,1100,0
+TCI.US,D,20151117,000000,10.5,10.5,8.27,8.3,6400,0
+TCI.US,D,20151118,000000,8.63,8.63,8.25,8.25,2300,0
+TCI.US,D,20151119,000000,8.53,8.58,8.53,8.55,1000,0
+TCI.US,D,20151120,000000,8.57,8.59,8.05,8.45,4400,0
+TCI.US,D,20151123,000000,8.95,8.95,8.8,8.8,800,0
+TCI.US,D,20151124,000000,8.05,8.46,8.05,8.46,500,0
+TCI.US,D,20151125,000000,8.49,8.67,8.49,8.67,700,0
+TCI.US,D,20151127,000000,8.67,8.67,8.67,8.67,100,0
+TCI.US,D,20151130,000000,8.98,9,8.98,9,2100,0
+TCI.US,D,20151201,000000,8.54,8.61,8.5,8.61,1016,0
+TCI.US,D,20151202,000000,8.58,8.58,8.58,8.58,361,0
+TCI.US,D,20151203,000000,9.5,9.5,9.01,9.46,380,0
+TCI.US,D,20151204,000000,9.75,9.75,9.75,9.75,300,0
+TCI.US,D,20151207,000000,9.26,9.26,8.55,8.56,4800,0
+TCI.US,D,20151208,000000,8.56,8.56,8.55,8.55,1534,0
+TCI.US,D,20151209,000000,8.55,8.7,8.55,8.67,1500,0
+TCI.US,D,20151210,000000,8.67,8.67,8.55,8.55,2700,0
+TCI.US,D,20151211,000000,8.55,8.56,8.55,8.55,1600,0
+TCI.US,D,20151214,000000,8.55,8.57,8.55,8.55,2694,0
+TCI.US,D,20151215,000000,8.55,8.96,8.55,8.55,3200,0
+TCI.US,D,20151216,000000,9,9,8.55,8.99,2500,0
+TCI.US,D,20151217,000000,8.57,10.46,8.56,9.96,4800,0
+TCI.US,D,20151218,000000,11.55,11.55,10.21,10.47,24400,0
+TCI.US,D,20151221,000000,10.39,10.39,9,9,1000,0
+TCI.US,D,20151222,000000,9.45,9.46,9.45,9.45,300,0
+TCI.US,D,20151223,000000,9.02,9.48,9.01,9.3,900,0
+TCI.US,D,20151224,000000,9.3,9.652,9.3,9.54,1321,0
+TCI.US,D,20151228,000000,9.615,9.79,9.55,9.55,1788,0
+TCI.US,D,20151229,000000,9.33,9.37,9.33,9.37,361,0
+TCI.US,D,20151230,000000,10.2,10.2,9.35,10.04,2799,0
+TCI.US,D,20151231,000000,10.3,10.3,10.3,10.3,122,0
+TCI.US,D,20160104,000000,10.06,10.08,10.06,10.08,296,0
+TCI.US,D,20160105,000000,10.04,10.0739,10.01,10.0739,1007,0
+TCI.US,D,20160106,000000,10.05,10.21,10.01,10.21,1322,0
+TCI.US,D,20160107,000000,10.16,10.16,10.16,10.16,170,0
+TCI.US,D,20160108,000000,9.69,9.73,9.69,9.73,200,0
+TCI.US,D,20160111,000000,10.05,10.05,10.03,10.03,5101,0
+TCI.US,D,20160112,000000,9.753,10.01,9.753,10.01,388,0
+TCI.US,D,20160113,000000,9.84,9.84,9.84,9.84,120,0
+TCI.US,D,20160114,000000,10,10.01,9.82,9.82,376,0
+TCI.US,D,20160115,000000,8.36,9.0001,8.36,9,1165,0
+TCI.US,D,20160119,000000,9.02,9.39,9.01,9.01,800,0
+TCI.US,D,20160120,000000,10.02,10.02,9.02,9.02,834,0
+TCI.US,D,20160121,000000,9.01,9.25,9,9.25,6493,0
+TCI.US,D,20160122,000000,9.5,9.5,8.57,8.6356,2762,0
+TCI.US,D,20160125,000000,9.96,9.96,9,9,450,0
+TCI.US,D,20160126,000000,9.25,9.43,9.25,9.43,601,0
+TCI.US,D,20160127,000000,9.55,9.6556,9.55,9.55,1772,0
+TCI.US,D,20160128,000000,9.8306,9.8306,9.73,9.73,220,0
+TCI.US,D,20160129,000000,9.7,9.7,9.7,9.7,1828,0
+TCI.US,D,20160201,000000,9.7,9.73,9.24,9.26,1797,0
+TCI.US,D,20160203,000000,8.7501,8.77,8.7501,8.77,283,0
+TCI.US,D,20160204,000000,8.35,9.052,8.35,9.05,2354,0
+TCI.US,D,20160205,000000,9.35,9.8,9.25,9.3933,19033,0
+TCI.US,D,20160208,000000,9.59,9.8001,9.59,9.8,1401,0
+TCI.US,D,20160209,000000,9.5,9.92,9.5,9.776,19299,0
+TCI.US,D,20160210,000000,9.58,9.87,9.5,9.51,16244,0
+TCI.US,D,20160212,000000,9.8,10.02,9.8,10.02,416,0
+TCI.US,D,20160217,000000,10.05,10.3,10.05,10.3,2294,0
+TCI.US,D,20160219,000000,10.059,10.6,10.05,10.6,632,0
+TCI.US,D,20160222,000000,10.61,10.61,10.1,10.1,464,0
+TCI.US,D,20160223,000000,10.33,10.33,10.33,10.33,101,0
+TCI.US,D,20160224,000000,10.3618,10.87,10.3618,10.75,1515,0
+TCI.US,D,20160226,000000,11.23,11.2395,11.23,11.23,300,0
+TCI.US,D,20160302,000000,11.047,11.076,9.8701,10.6297,4126,0
+TCI.US,D,20160303,000000,11.3981,11.3981,11.21,11.21,487,0
+TCI.US,D,20160304,000000,11.4,11.4,11.26,11.3,37193,0
+TCI.US,D,20160307,000000,11.62,11.62,11.53,11.53,351,0
+TCI.US,D,20160311,000000,11.04,11.06,11.03,11.03,381,0
+TCI.US,D,20160314,000000,10.69,10.69,9.94,10.4,624,0
+TCI.US,D,20160318,000000,9.4599,9.5,9.4599,9.5,520,0
+TCI.US,D,20160328,000000,9.7925,9.7925,9.7925,9.7925,201,0
+TCI.US,D,20160329,000000,9.25,9.3,9.25,9.25,1404,0
+TCI.US,D,20160330,000000,10.19,10.2,9.92,10.0755,1208,0
+TCI.US,D,20160331,000000,9.91,9.91,9.91,9.91,248,0
+TCI.US,D,20160404,000000,10.4,12.84,10.4,12.03,8577,0
+TCI.US,D,20160405,000000,11.76,12.03,11.18,11.2,1160,0
+TCI.US,D,20160406,000000,10.71,11.01,10.71,11.01,460,0
+TCI.US,D,20160407,000000,10.74,10.79,10.74,10.79,624,0
+TCI.US,D,20160408,000000,10.52,10.86,10.52,10.86,1056,0
+TCI.US,D,20160411,000000,10.52,10.52,10.29,10.49,1360,0
+TCI.US,D,20160412,000000,10.05,10.32,10.05,10.32,201,0
+TCI.US,D,20160413,000000,9.5,9.7995,9.1801,9.6,894,0
+TCI.US,D,20160414,000000,9,9.55,9,9.05,1340,0
+TCI.US,D,20160415,000000,9.2,9.2,9.2,9.2,113,0
+TCI.US,D,20160418,000000,9,9.28,8.78,8.78,3432,0
+TCI.US,D,20160419,000000,9.2499,9.2499,9.2499,9.2499,104,0
+TCI.US,D,20160420,000000,8.38,8.4712,8.38,8.46,1133,0
+TCI.US,D,20160421,000000,8.91,9.2301,8.6,9.06,9300,0
+TCI.US,D,20160422,000000,9.68,9.68,9.15,9.15,6788,0
+TCI.US,D,20160425,000000,8.8,9.8234,8.8,9.35,14765,0
+TCI.US,D,20160426,000000,9.0557,9.0557,9.0557,9.0557,330,0
+TCI.US,D,20160427,000000,8.7,8.9799,8.69,8.9799,980,0
+TCI.US,D,20160428,000000,8.6,8.75,8.5999,8.75,1100,0
+TCI.US,D,20160429,000000,8.76,9,8.76,8.77,2600,0
+TCI.US,D,20160502,000000,9.15,9.49,9.15,9.3,6804,0
+TCI.US,D,20160503,000000,9.09,9.44,8.91,9.234,3456,0
+TCI.US,D,20160505,000000,9.14,9.14,8.84,8.84,300,0
+TCI.US,D,20160509,000000,8.8,8.95,8.64,8.64,8374,0
+TCI.US,D,20160510,000000,8.764,8.764,8.764,8.764,240,0
+TCI.US,D,20160511,000000,9.13,9.16,9.03,9.16,521,0
+TCI.US,D,20160513,000000,8.7729,8.7729,8.7729,8.7729,256,0
+TCI.US,D,20160517,000000,8.92,8.92,8.76,8.76,1771,0
+TCI.US,D,20160518,000000,8.761,8.761,8.761,8.761,141,0
+TCI.US,D,20160527,000000,9.11,9.11,9.11,9.11,419,0
+TCI.US,D,20160531,000000,9.4001,9.4001,9.4001,9.4001,3170,0
+TCI.US,D,20160601,000000,9.6,9.6,9.6,9.6,101,0
+TCI.US,D,20160602,000000,9.7,9.7093,9.26,9.4,6333,0
+TCI.US,D,20160603,000000,9.4999,10.03,9.3,9.54,9010,0
+TCI.US,D,20160606,000000,9.72,9.72,9.2501,9.4,12232,0
+TCI.US,D,20160607,000000,9.61,9.9999,9.4,9.56,5797,0
+TCI.US,D,20160608,000000,10.039,10.039,10.039,10.039,500,0
+TCI.US,D,20160609,000000,9.5999,9.5999,9.35,9.51,3200,0
+TCI.US,D,20160610,000000,9.58,9.65,9.33,9.5101,6692,0
+TCI.US,D,20160613,000000,9.12,9.58,9.12,9.54,675,0
+TCI.US,D,20160614,000000,9.17,9.17,9.17,9.17,150,0
+TCI.US,D,20160615,000000,9.12,9.361,9.12,9.361,800,0
+TCI.US,D,20160616,000000,9.31,9.5,9.31,9.42,464,0
+TCI.US,D,20160617,000000,9.44,9.645,9.1,9.1,1979,0
+TCI.US,D,20160621,000000,9.35,9.35,9.35,9.35,100,0
+TCI.US,D,20160623,000000,9.725,9.725,9.66,9.72,610,0
+TCI.US,D,20160624,000000,9.72,9.72,9.54,9.54,773,0
+TCI.US,D,20160628,000000,9.58,9.59,9.58,9.59,2785,0
+TCI.US,D,20160630,000000,9.749,9.9599,9.73,9.9599,2363,0
+TCI.US,D,20160701,000000,9.96,9.9629,9.35,9.35,3833,0
+TCI.US,D,20160705,000000,9.36,9.7292,9.1,9.5,13281,0
+TCI.US,D,20160706,000000,9.12,10,9.12,10,490,0
+TCI.US,D,20160708,000000,9.3,10.0001,9.3,9.8,5700,0
+TCI.US,D,20160711,000000,9.9999,9.9999,9.9999,9.9999,1500,0
+TCI.US,D,20160712,000000,9.71,10.87,9.71,10.87,2420,0
+TCI.US,D,20160714,000000,10.69,11.76,10.69,11.4,4410,0
+TCI.US,D,20160718,000000,11.323,11.323,11.323,11.323,1000,0
+TCI.US,D,20160720,000000,11.221,11.76,11.21,11.7,3574,0
+TCI.US,D,20160721,000000,11.2307,11.899,11.2307,11.899,1545,0
+TCI.US,D,20160722,000000,11.05,11.37,10.96,11.37,887,0
+TCI.US,D,20160725,000000,11.1231,11.5,11.1231,11.5,503,0
+TCI.US,D,20160726,000000,11.1231,11.7321,11.1231,11.7321,605,0
+TCI.US,D,20160728,000000,11.87,11.87,11.3013,11.3013,975,0
+TCI.US,D,20160729,000000,11.3,11.3,11.3,11.3,291,0
+TCI.US,D,20160805,000000,10.96,11.77,10.96,11.77,259,0
+TCI.US,D,20160809,000000,11.01,11.35,11.01,11.35,250,0
+TCI.US,D,20160810,000000,10.96,11.2899,10.96,11.2892,465,0
+TCI.US,D,20160812,000000,11.0755,11.0755,11.0755,11.0755,146,0
+TCI.US,D,20160816,000000,10.35,11.146,10.35,11.146,1963,0
+TCI.US,D,20160819,000000,11.37,11.37,11.37,11.37,162,0
+TCI.US,D,20160822,000000,11.01,11.18,11.01,11.02,1590,0
+TCI.US,D,20160823,000000,11.2645,11.2645,11.2645,11.2645,154,0
+TCI.US,D,20160824,000000,11.265,11.265,11.104,11.104,649,0
+TCI.US,D,20160825,000000,11.036,11.265,11.036,11.1604,1166,0
+TCI.US,D,20160831,000000,11.2786,11.2786,11.2786,11.2786,146,0
+TCI.US,D,20160907,000000,11.01,11.06,11.01,11.01,885,0
+TCI.US,D,20160908,000000,11.02,11.7689,11.02,11.045,428,0
+TCI.US,D,20160909,000000,11.2499,11.2499,11.2499,11.2499,1038,0
+TCI.US,D,20160912,000000,11.3334,11.3334,11.3334,11.3334,209,0
+TCI.US,D,20160913,000000,11.235,11.235,11.15,11.15,336,0
+TCI.US,D,20160915,000000,11.04,11.0843,11.04,11.0843,1232,0
+TCI.US,D,20160916,000000,11.2,11.8,11.2,11.8,1316,0
+TCI.US,D,20160919,000000,11.7999,11.7999,11.7999,11.7999,215,0
+TCI.US,D,20160920,000000,11.6501,11.6501,11.65,11.65,606,0
+TCI.US,D,20160921,000000,11.6174,11.6174,11.6174,11.6174,179,0
+TCI.US,D,20160923,000000,11.69,11.7199,11.69,11.7199,268,0
+TCI.US,D,20160927,000000,11.67,11.7946,11.545,11.7946,783,0
+TCI.US,D,20160929,000000,11.6801,11.7,11.68,11.68,500,0
+TCI.US,D,20160930,000000,11.65,11.65,11.65,11.65,120,0
+TCI.US,D,20161003,000000,11.58,11.69,11.58,11.69,856,0
+TCI.US,D,20161004,000000,11.57,11.57,11.43,11.43,746,0
+TCI.US,D,20161013,000000,11.5674,11.5674,11.5674,11.5674,267,0
+TCI.US,D,20161017,000000,11.56,11.6174,11.56,11.6174,441,0
+TCI.US,D,20161018,000000,11.6,11.6,11.01,11.46,1200,0
+TCI.US,D,20161020,000000,12.1024,12.1024,12.1024,12.1024,389,0
+TCI.US,D,20161021,000000,11.8,11.84,11.8,11.84,300,0
+TCI.US,D,20161025,000000,11.82,11.8577,11.8,11.8,1126,0
+TCI.US,D,20161026,000000,11.817,11.817,11.817,11.817,211,0
+TCI.US,D,20161031,000000,11.9,11.9185,11.9,11.9,1187,0
+TCI.US,D,20161101,000000,11.94,11.94,11.94,11.94,495,0
+TCI.US,D,20161103,000000,12.01,12.04,11.95,11.95,692,0
+TCI.US,D,20161104,000000,11.95,11.95,11.95,11.95,568,0
+TCI.US,D,20161111,000000,11.45,11.45,11.45,11.45,190,0
+TCI.US,D,20161114,000000,11.1534,11.1534,11.1534,11.1534,212,0
+TCI.US,D,20161118,000000,11.05,11.1001,11.05,11.1,379,0
+TCI.US,D,20161123,000000,11.01,11.01,9.41,9.6199,7362,0
+TCI.US,D,20161125,000000,9.63,9.9904,9.63,9.9904,1444,0
+TCI.US,D,20161129,000000,9.55,9.55,9.55,9.55,235,0
+TCI.US,D,20161201,000000,10,10.2,10,10.2,807,0
+TCI.US,D,20161202,000000,10.2552,10.3,10.03,10.3,1354,0
+TCI.US,D,20161205,000000,10.4,10.6,10.4,10.5,1135,0
+TCI.US,D,20161206,000000,10.6,10.6499,10.6,10.6,1658,0
+TCI.US,D,20161207,000000,10.1257,10.1257,10.1257,10.1257,304,0
+TCI.US,D,20161208,000000,10.5841,10.6,10.4,10.4,476,0
+TCI.US,D,20161212,000000,10.7,10.7,10.405,10.5,3350,0
+TCI.US,D,20161214,000000,10.5457,10.5457,10.5,10.5,788,0
+TCI.US,D,20161215,000000,10.65,10.97,10.65,10.8852,5059,0
+TCI.US,D,20161216,000000,11.4824,11.4824,11.4824,11.4824,134,0
+TCI.US,D,20161219,000000,11.0387,11.51,11.0387,11.4201,3937,0
+TCI.US,D,20161220,000000,11.9827,11.9827,11.6,11.6,700,0
+TCI.US,D,20161221,000000,11.5173,11.5173,11.5173,11.5173,885,0
+TCI.US,D,20161222,000000,11.1,11.4399,11.1,11.287,3713,0
+TCI.US,D,20161223,000000,11.2501,11.2501,11.2501,11.2501,196,0
+TCI.US,D,20161227,000000,11.7499,11.7499,11.7499,11.7499,384,0
+TCI.US,D,20161228,000000,11.54,11.8,11.54,11.731,6386,0
+TCI.US,D,20161229,000000,12.4788,12.662,12.018,12.018,831,0
+TCI.US,D,20170103,000000,12.1,12.3132,11.94,12.25,2850,0
+TCI.US,D,20170105,000000,12.32,12.99,12.32,12.99,2391,0
+TCI.US,D,20170109,000000,13.4799,13.4799,13.4799,13.4799,257,0
+TCI.US,D,20170112,000000,12.945,13.4,12.945,13.3876,1163,0
+TCI.US,D,20170113,000000,13.193,13.193,13.193,13.193,217,0
+TCI.US,D,20170118,000000,13.308,13.308,13.308,13.308,1000,0
+TCI.US,D,20170119,000000,13.0207,13.06,12.8848,13.06,1508,0
+TCI.US,D,20170120,000000,12.8,13.3999,12.8,13.3999,1443,0
+TCI.US,D,20170123,000000,13.29,13.4899,13.29,13.47,1046,0
+TCI.US,D,20170124,000000,14.4284,14.638,14.4284,14.638,1195,0
+TCI.US,D,20170125,000000,15,15.7,14.9926,15.67,1956,0
+TCI.US,D,20170127,000000,15.6836,15.97,15.6836,15.97,791,0
+TCI.US,D,20170130,000000,15.5155,15.5155,15.5155,15.5155,1015,0
+TCI.US,D,20170131,000000,15.15,15.15,15.15,15.15,471,0
+TCI.US,D,20170201,000000,15.95,16.5,15.7725,16.2799,2877,0
+TCI.US,D,20170202,000000,16.0156,16.0156,16.0156,16.0156,405,0
+TCI.US,D,20170207,000000,16.4767,17.01,16.4767,17,4127,0
+TCI.US,D,20170208,000000,17.5,20.56,16.97,19.2,5596,0
+TCI.US,D,20170209,000000,19.42,19.42,18.2574,19,1306,0
+TCI.US,D,20170210,000000,19.5,19.5,19.5,19.5,439,0
+TCI.US,D,20170213,000000,19.682,19.99,19.4,19.4,344,0
+TCI.US,D,20170214,000000,19.5,19.5,18.81,18.81,337,0
+TCI.US,D,20170215,000000,19.5,19.5,19.5,19.5,132,0
+TCI.US,D,20170216,000000,19.5,19.5,19.5,19.5,162,0
+TCI.US,D,20170217,000000,19.5,21,19.5,20.5665,2878,0
+TCI.US,D,20170221,000000,21,21.5,20.8425,20.89,1955,0
+TCI.US,D,20170222,000000,20.32,20.87,20.2535,20.3108,1133,0
+TCI.US,D,20170224,000000,20.35,20.95,20.25,20.2704,1343,0
+TCI.US,D,20170227,000000,20.01,21,20,21,1137,0
+TCI.US,D,20170228,000000,20.4313,20.7499,20.031,20.031,1027,0
+TCI.US,D,20170301,000000,20.41,20.45,20.01,20.15,2065,0
+TCI.US,D,20170303,000000,20,20,20,20,360,0
+TCI.US,D,20170306,000000,19.45,20.5,19.45,20.35,775,0
+TCI.US,D,20170307,000000,21,21,21,21,100,0
+TCI.US,D,20170308,000000,21,21,18.01,19.98,1900,0
+TCI.US,D,20170309,000000,19.8,20.77,19.79,20.77,943,0
+TCI.US,D,20170310,000000,19.27,19.97,19.19,19.95,1576,0
+TCI.US,D,20170313,000000,21,21,20.5055,20.95,1163,0
+TCI.US,D,20170314,000000,21,21.4,21,21.4,1811,0
+TCI.US,D,20170315,000000,21.4,21.4,21.4,21.4,537,0
+TCI.US,D,20170316,000000,21.4,21.4,20.954,21.4,938,0
+TCI.US,D,20170317,000000,20.16,21.37,20.16,21.37,568,0
+TCI.US,D,20170321,000000,21.37,21.37,21.37,21.37,202,0
+TCI.US,D,20170323,000000,20.76,20.76,20.42,20.63,2434,0
+TCI.US,D,20170324,000000,20.43,20.55,20.43,20.55,550,0
+TCI.US,D,20170327,000000,19.7403,20.67,19.7403,20.67,2467,0
+TCI.US,D,20170328,000000,20.61,21.5,20.61,21.5,618,0
+TCI.US,D,20170329,000000,21.4,21.4,18,18,4199,0
+TCI.US,D,20170330,000000,17.8,18.8,17.6,17.6,3923,0
+TCI.US,D,20170331,000000,19.31,19.31,19.27,19.27,637,0
+TCI.US,D,20170403,000000,18,18,17.9835,17.9835,682,0
+TCI.US,D,20170404,000000,17.6152,18.2,17.6152,18.2,755,0
+TCI.US,D,20170405,000000,19.25,19.25,19.25,19.25,121,0
+TCI.US,D,20170406,000000,19.4,19.4,19.4,19.4,386,0
+TCI.US,D,20170407,000000,19.4,19.78,19.1,19.78,3589,0
+TCI.US,D,20170411,000000,18.42,19.82,17.0681,19.82,3894,0
+TCI.US,D,20170412,000000,18,19.6,18,19.6,1057,0
+TCI.US,D,20170413,000000,19.76,20.6,19.75,20.6,557,0
+TCI.US,D,20170417,000000,20.4,21.21,20.4,21.21,1177,0
+TCI.US,D,20170419,000000,19.7665,21.39,19.7665,19.7797,917,0
+TCI.US,D,20170420,000000,20.57,20.57,20.5,20.5,688,0
+TCI.US,D,20170421,000000,19.5001,21,19.5001,21,261,0
+TCI.US,D,20170424,000000,20.07,21.18,20.07,20.5,477,0
+TCI.US,D,20170425,000000,20.05,20.71,20,20.71,1208,0
+TCI.US,D,20170426,000000,20.9,20.9,20.9,20.9,100,0
+TCI.US,D,20170427,000000,20.5176,21,20.2737,20.394,601,0
+TCI.US,D,20170428,000000,20.37,20.58,20.37,20.58,526,0
+TCI.US,D,20170501,000000,21.5,21.5,21.2998,21.5,657,0
+TCI.US,D,20170502,000000,21,21.5,21,21.5,264,0
+TCI.US,D,20170503,000000,21.5,21.5,20.85,21,2796,0
+TCI.US,D,20170504,000000,20.501,20.501,19.95,20.5,3137,0
+TCI.US,D,20170505,000000,19.01,19.59,19,19,2186,0
+TCI.US,D,20170508,000000,18.02,18.3,17,17.1,6824,0
+TCI.US,D,20170509,000000,17.1,17.25,16.5,17.25,3118,0
+TCI.US,D,20170510,000000,17.45,19.17,17.45,18.45,3047,0
+TCI.US,D,20170511,000000,18.985,19.59,18.65,19.59,932,0
+TCI.US,D,20170512,000000,19.85,19.95,19.85,19.95,750,0
+TCI.US,D,20170515,000000,19.96,19.99,19.4,19.4,2320,0
+TCI.US,D,20170516,000000,20.24,20.5,20.22,20.25,7523,0
+TCI.US,D,20170517,000000,18.5,21.5,18.5,21.5,1042,0
+TCI.US,D,20170518,000000,21.5,22,20.8,20.8,2085,0
+TCI.US,D,20170519,000000,19.76,19.76,18.25,18.25,1756,0
+TCI.US,D,20170522,000000,18.55,18.55,18.3,18.3,851,0
+TCI.US,D,20170523,000000,19.25,19.68,19.25,19.68,1303,0
+TCI.US,D,20170524,000000,18.34,19.68,18.34,19.12,1735,0
+TCI.US,D,20170525,000000,18.59,19.68,18.59,19.68,981,0
+TCI.US,D,20170526,000000,19.9,19.9,19.56,19.56,459,0
+TCI.US,D,20170530,000000,19.9,20,19.9,20,877,0
+TCI.US,D,20170531,000000,19.1333,20,19.03,19.87,1609,0
+TCI.US,D,20170601,000000,18.95,20,18.95,19.7,2296,0
+TCI.US,D,20170602,000000,19.11,22.5,19.11,22.5,3152,0
+TCI.US,D,20170605,000000,22.05,22.75,21.82,22.75,4355,0
+TCI.US,D,20170606,000000,22.75,25,22.25,24.15,4358,0
+TCI.US,D,20170607,000000,24.5,26.8,24.5,26.8,2976,0
+TCI.US,D,20170608,000000,26.8,27,26.2286,27,4266,0
+TCI.US,D,20170609,000000,27,27.43,26.5416,27.43,3779,0
+TCI.US,D,20170612,000000,24.69,26.75,23.9501,26,4338,0
+TCI.US,D,20170613,000000,25.49,26,24.9384,25.45,3080,0
+TCI.US,D,20170614,000000,25.11,25.68,24.35,25.05,6851,0
+TCI.US,D,20170615,000000,25.65,26.69,25.405,25.64,5962,0
+TCI.US,D,20170616,000000,24.5,26.65,24.5,26.41,33738,0
+TCI.US,D,20170619,000000,26.01,26.8,24.2001,26.8,3645,0
+TCI.US,D,20170620,000000,26.5,26.8,26.005,26.15,3555,0
+TCI.US,D,20170621,000000,25.335,26.5,25.335,25.96,2725,0
+TCI.US,D,20170622,000000,26.5,26.5,25.1927,25.39,4297,0
+TCI.US,D,20170623,000000,25.41,26.6,24.6401,26.19,125652,0
+TCI.US,D,20170626,000000,26.25,26.95,25.41,26.83,6963,0
+TCI.US,D,20170627,000000,26.5,26.5,25.9555,26.21,5390,0
+TCI.US,D,20170628,000000,26.43,26.43,26.43,26.43,1068,0
+TCI.US,D,20170629,000000,26.01,27.64,26,27.62,11299,0
+TCI.US,D,20170630,000000,27.64,27.64,26.89,26.89,1622,0
+TCI.US,D,20170703,000000,27.5,29.36,27.5,28.98,6443,0
+TCI.US,D,20170705,000000,29.55,29.69,29.05,29.35,13137,0
+TCI.US,D,20170706,000000,29.47,29.57,29.12,29.39,3711,0
+TCI.US,D,20170707,000000,29.25,29.25,28.785,29.16,2421,0
+TCI.US,D,20170710,000000,28.99,29.02,28.7578,28.84,2068,0
+TCI.US,D,20170711,000000,28.075,29.12,28.075,28.41,2662,0
+TCI.US,D,20170712,000000,28.61,28.695,28.1,28.4,3483,0
+TCI.US,D,20170713,000000,28.4,28.4,28.3,28.39,514,0
+TCI.US,D,20170714,000000,28.15,28.1751,27.97,28.09,2710,0
+TCI.US,D,20170717,000000,27.5664,27.96,27.5664,27.96,514,0
+TCI.US,D,20170718,000000,28.1285,28.1285,26.38,26.4,6043,0
+TCI.US,D,20170719,000000,26.25,26.25,25.7367,25.86,1673,0
+TCI.US,D,20170720,000000,25.72,25.96,25.49,25.8,1841,0
+TCI.US,D,20170721,000000,25.88,25.88,25.04,25.175,4017,0
+TCI.US,D,20170724,000000,25.24,25.24,24.66,24.8,2950,0
+TCI.US,D,20170725,000000,25.2153,25.39,24.76,24.76,2213,0
+TCI.US,D,20170726,000000,24.7616,25.49,24.7001,25.49,847,0
+TCI.US,D,20170727,000000,25.56,25.73,25.3801,25.4,2025,0
+TCI.US,D,20170728,000000,25.7596,26.1311,25.26,25.35,3117,0
+TCI.US,D,20170731,000000,25.2489,26.06,25.21,25.48,2354,0
+TCI.US,D,20170801,000000,25.14,25.14,24.72,24.72,1872,0
+TCI.US,D,20170802,000000,24.59,24.6269,24.58,24.59,1537,0
+TCI.US,D,20170803,000000,24.45,24.4665,24.04,24.04,1799,0
+TCI.US,D,20170804,000000,24.173,24.173,23.3,23.32,2612,0
+TCI.US,D,20170807,000000,23.18,23.2146,22.25,22.25,2995,0
+TCI.US,D,20170808,000000,21.7,21.79,21.13,21.13,1714,0
+TCI.US,D,20170809,000000,21.06,21.06,20.48,20.88,1623,0
+TCI.US,D,20170810,000000,20.75,20.75,20.75,20.75,789,0
+TCI.US,D,20170811,000000,21.33,21.77,21.33,21.77,1913,0
+TCI.US,D,20170814,000000,22.35,23.07,22.35,23.07,1854,0
+TCI.US,D,20170815,000000,22.76,23.75,22.76,23.75,1779,0
+TCI.US,D,20170816,000000,22.7757,23.17,22.7757,23.17,1081,0
+TCI.US,D,20170817,000000,22.47,23.06,22.47,23.06,977,0
+TCI.US,D,20170818,000000,22,22.095,21.57,22.08,1827,0
+TCI.US,D,20170821,000000,22.12,22.36,22.12,22.36,578,0
+TCI.US,D,20170822,000000,22.7,22.7,22.12,22.49,706,0
+TCI.US,D,20170823,000000,21.94,22.35,21.94,22.35,564,0
+TCI.US,D,20170824,000000,21.07,22.12,20.88,22.12,1310,0
+TCI.US,D,20170825,000000,22.4,22.4,22.4,22.4,394,0
+TCI.US,D,20170828,000000,21.85,22.217,21.72,21.8,1380,0
+TCI.US,D,20170829,000000,21.26,21.43,20.67,21,4086,0
+TCI.US,D,20170830,000000,20.4702,21.23,20.3701,21.23,4313,0
+TCI.US,D,20170831,000000,21.1,21.29,20.5475,21.28,3119,0
+TCI.US,D,20170901,000000,21.78,21.78,21.78,21.78,268,0
+TCI.US,D,20170905,000000,21.31,21.87,21.31,21.87,758,0
+TCI.US,D,20170906,000000,21.3299,21.71,21.26,21.71,1662,0
+TCI.US,D,20170907,000000,22.26,23,22.26,22.63,4085,0
+TCI.US,D,20170908,000000,22.0401,23.22,22.0401,23.22,852,0
+TCI.US,D,20170911,000000,23.56,23.57,22.96,23.57,848,0
+TCI.US,D,20170912,000000,22.9,22.9,22.9,22.9,263,0
+TCI.US,D,20170913,000000,24,24,24,24,1139,0
+TCI.US,D,20170914,000000,23.72,23.72,23.72,23.72,264,0
+TCI.US,D,20170915,000000,23.73,25.63,23.608,24.44,10900,0
+TCI.US,D,20170918,000000,24.562,25.67,24.562,25.67,1355,0
+TCI.US,D,20170919,000000,26.5162,26.6653,25.89,26.42,1574,0
+TCI.US,D,20170920,000000,25.66,26.95,25.66,26.95,1914,0
+TCI.US,D,20170921,000000,26.7996,26.7996,26.7996,26.7996,388,0
+TCI.US,D,20170922,000000,26.7101,27.52,26.7101,27.52,640,0
+TCI.US,D,20170925,000000,28,28,26.88,26.88,820,0
+TCI.US,D,20170926,000000,26.0701,27.11,26.0701,27.11,678,0
+TCI.US,D,20170927,000000,27.65,28,27.5,27.82,2150,0
+TCI.US,D,20170928,000000,27.9,27.99,27.9,27.99,2747,0
+TCI.US,D,20170929,000000,27.2,27.2,27.2,27.2,755,0
+TCI.US,D,20171002,000000,26.3862,27.17,26.3862,27.17,631,0
+TCI.US,D,20171003,000000,27.99,28.33,27.99,28.33,1088,0
+TCI.US,D,20171004,000000,27.55,27.73,27.54,27.73,809,0
+TCI.US,D,20171005,000000,28.1383,28.1383,27.59,27.59,619,0
+TCI.US,D,20171006,000000,26.75,27,26.5901,27,1247,0
+TCI.US,D,20171009,000000,27,27,27,27,647,0
+TCI.US,D,20171010,000000,27.73,27.73,27.73,27.73,506,0
+TCI.US,D,20171012,000000,27.84,28,27.74,27.74,796,0
+TCI.US,D,20171013,000000,27.34,27.34,27.34,27.34,306,0
+TCI.US,D,20171017,000000,27.85,28.17,27.85,28.17,994,0
+TCI.US,D,20171019,000000,28.4966,28.4966,28.2,28.2,672,0
+TCI.US,D,20171020,000000,28.25,28.25,27.8787,28.0788,1157,0
+TCI.US,D,20171023,000000,28.0826,28.0826,28.0826,28.0826,467,0
+TCI.US,D,20171024,000000,28.59,28.75,28.47,28.65,2348,0
+TCI.US,D,20171025,000000,27.815,27.815,27.8,27.8,937,0
+TCI.US,D,20171026,000000,28.27,29.12,28.27,28.74,2449,0
+TCI.US,D,20171027,000000,27.8901,29.66,27.8901,29.66,1659,0
+TCI.US,D,20171030,000000,29.2795,29.2795,29.23,29.23,695,0
+TCI.US,D,20171031,000000,29.67,30.11,29.67,29.68,3919,0
+TCI.US,D,20171101,000000,29.97,30.17,29.97,30.17,516,0
+TCI.US,D,20171102,000000,29.55,30.11,29.55,30.11,1088,0
+TCI.US,D,20171106,000000,29.201,30.19,29.201,30.19,413,0
+TCI.US,D,20171107,000000,30.1,30.51,30.1,30.51,996,0
+TCI.US,D,20171108,000000,29.81,29.81,29.5,29.5,960,0
+TCI.US,D,20171109,000000,28.9701,28.9701,28.9701,28.9701,398,0
+TCI.US,D,20171110,000000,28.6673,29.0853,28.61,28.61,943,0
+TCI.US,D,20171113,000000,28.96,28.96,28.42,28.42,607,0
+TCI.US,D,20171114,000000,28.75,28.75,28.75,28.75,178,0
+TCI.US,D,20171115,000000,28.2401,28.31,28.24,28.24,1144,0
+TCI.US,D,20171116,000000,27.5,28.53,27.39,28.53,1354,0
+TCI.US,D,20171117,000000,27.56,27.56,27.254,27.53,834,0
+TCI.US,D,20171120,000000,27.75,27.75,27.5403,27.5403,691,0
+TCI.US,D,20171121,000000,27.83,29.22,27.83,29.22,4432,0
+TCI.US,D,20171122,000000,29,29.22,29,29.22,2873,0
+TCI.US,D,20171124,000000,30,30,30,30,139,0
+TCI.US,D,20171127,000000,29.55,30.42,29.19,30,2933,0
+TCI.US,D,20171128,000000,30.34,30.53,30,30,651,0
+TCI.US,D,20171129,000000,30.44,31.56,30.44,31.56,1666,0
+TCI.US,D,20171130,000000,31.4645,32.75,31.145,32.75,6354,0
+TCI.US,D,20171201,000000,32.05,33.15,32.05,32.88,3751,0
+TCI.US,D,20171204,000000,33.15,33.15,32.5,32.5,3507,0
+TCI.US,D,20171205,000000,32.09,32.44,32.05,32.25,1337,0
+TCI.US,D,20171206,000000,32,32,31.3,31.3,888,0
+TCI.US,D,20171207,000000,30.385,30.68,30.36,30.36,1089,0
+TCI.US,D,20171208,000000,30.33,30.33,30.08,30.08,503,0
+TCI.US,D,20171211,000000,30.38,30.38,28.92,28.97,3585,0
+TCI.US,D,20171212,000000,28.6008,29.79,28.6008,29.3799,1570,0
+TCI.US,D,20171213,000000,30.1,31,29.92,31,3655,0
+TCI.US,D,20171214,000000,30.4301,33.11,30.4301,33.11,3488,0
+TCI.US,D,20171215,000000,33.11,34,32.52,33.99,16248,0
+TCI.US,D,20171218,000000,34.59,35,33.83,35,12136,0
+TCI.US,D,20171219,000000,34.66,34.66,34.03,34.59,4862,0
+TCI.US,D,20171220,000000,34.23,34.41,34.16,34.16,2288,0
+TCI.US,D,20171221,000000,33.74,33.74,33.35,33.59,1615,0
+TCI.US,D,20171222,000000,33.2,33.38,32.9,33.3,1700,0
+TCI.US,D,20171226,000000,32.3501,34.29,32.3501,32.75,1306,0
+TCI.US,D,20171227,000000,32.94,32.94,32.051,32.2053,1298,0
+TCI.US,D,20171228,000000,32.5215,32.5215,31.77,31.77,962,0
+TCI.US,D,20171229,000000,30.88,31.32,30.88,31.32,1442,0
+TCI.US,D,20180102,000000,31.5982,32.56,31.5982,32.23,1568,0
+TCI.US,D,20180103,000000,31.7,33.04,31.7,32.09,2231,0
+TCI.US,D,20180104,000000,32.8474,32.9,32.29,32.9,669,0
+TCI.US,D,20180105,000000,33.5,33.5,33.5,33.5,856,0
+TCI.US,D,20180109,000000,33.89,34.2841,33.1145,33.1145,1704,0
+TCI.US,D,20180110,000000,33.55,33.95,32.771,33.95,791,0
+TCI.US,D,20180111,000000,33.69,34,33.31,33.45,4177,0
+TCI.US,D,20180112,000000,32.74,34,32.55,34,10079,0
+TCI.US,D,20180116,000000,33.66,34.22,32.8165,33.33,6593,0
+TCI.US,D,20180117,000000,33.38,33.58,32.81,33.2,5797,0
+TCI.US,D,20180118,000000,32.59,33.03,32.59,32.97,1305,0
+TCI.US,D,20180119,000000,33.11,33.71,32.65,33.71,2588,0
+TCI.US,D,20180122,000000,33.6,34,33.0198,34,3585,0
+TCI.US,D,20180123,000000,33.57,33.693,33.05,33.05,2008,0
+TCI.US,D,20180124,000000,32.81,33.71,32.49,33.71,5084,0
+TCI.US,D,20180125,000000,34.05,34.05,33,33.22,5529,0
+TCI.US,D,20180126,000000,33.49,33.56,33.43,33.4467,1436,0
+TCI.US,D,20180129,000000,32.75,33.59,32.23,32.23,7756,0
+TCI.US,D,20180130,000000,33.11,33.38,32.5,32.68,4824,0
+TCI.US,D,20180131,000000,32.76,33.4,32.67,32.67,9701,0
+TCI.US,D,20180201,000000,32.82,32.82,31.81,31.81,2126,0
+TCI.US,D,20180202,000000,31.75,31.75,30.86,30.86,792,0
+TCI.US,D,20180205,000000,31.06,31.06,25.14,25.75,8596,0
+TCI.US,D,20180206,000000,26.45,27.25,25.9849,26.62,5186,0
+TCI.US,D,20180207,000000,27.54,27.54,26.81,27.19,2119,0
+TCI.US,D,20180208,000000,27.65,27.98,26.74,27.98,1875,0
+TCI.US,D,20180209,000000,27.84,28.48,27.4292,27.97,3688,0
+TCI.US,D,20180212,000000,28.01,28.8,27.98,28.8,939,0
+TCI.US,D,20180213,000000,28.97,28.97,27.94,27.94,837,0
+TCI.US,D,20180214,000000,28.14,28.9,28.08,28.9,1797,0
+TCI.US,D,20180215,000000,29.7129,29.7129,28.06,28.07,9206,0
+TCI.US,D,20180216,000000,28.2,29.13,27.93,29.13,2530,0
+TCI.US,D,20180220,000000,29.66,29.67,28.51,28.93,6365,0
+TCI.US,D,20180221,000000,29.31,29.8,29.31,29.8,1272,0
+TCI.US,D,20180222,000000,28.8136,29.4,28.509,29.4,2795,0
+TCI.US,D,20180223,000000,29.06,29.96,29.06,29.96,2847,0
+TCI.US,D,20180226,000000,29.9,30.41,29.3214,29.3214,3779,0
+TCI.US,D,20180227,000000,29.77,30.77,29.76,30.77,6473,0
+TCI.US,D,20180228,000000,29.64,31.05,29.64,29.88,4723,0
+TCI.US,D,20180301,000000,30.15,30.45,29.6528,30.01,4195,0
+TCI.US,D,20180302,000000,30.2,30.54,29.305,30,5781,0
+TCI.US,D,20180305,000000,30.44,37,30.44,36.96,13331,0
+TCI.US,D,20180306,000000,37,42,37,41.98,19161,0
+TCI.US,D,20180307,000000,41.63,44.87,40.6221,43.17,20180,0
+TCI.US,D,20180308,000000,42.87,45.83,42.87,44.95,13256,0
+TCI.US,D,20180309,000000,44.94,45.83,44.4,45.83,12162,0
+TCI.US,D,20180312,000000,45.95,45.95,44.12,45.6,16455,0
+TCI.US,D,20180313,000000,46,46,44.62,45.66,24857,0
+TCI.US,D,20180314,000000,45.23,45.3,43.38,43.38,25941,0
+TCI.US,D,20180315,000000,44.4,44.4,42.23,42.29,14227,0
+TCI.US,D,20180316,000000,42.22,42.95,41.0001,42.52,47244,0
+TCI.US,D,20180319,000000,41.64,42.95,40.37,40.37,18119,0
+TCI.US,D,20180320,000000,40.31,42.49,39.86,40.46,20752,0
+TCI.US,D,20180321,000000,40.62,41.78,39.91,41.77,7785,0
+TCI.US,D,20180322,000000,41.25,41.9,40.1335,40.34,3664,0
+TCI.US,D,20180323,000000,40.19,41.5,39.95,39.95,6436,0
+TCI.US,D,20180326,000000,40.74,42.14,39.51,42.14,5978,0
+TCI.US,D,20180327,000000,41.72,41.76,38.94,38.94,8096,0
+TCI.US,D,20180328,000000,39.5,39.53,37.24,39.53,4229,0
+TCI.US,D,20180329,000000,39,40.61,38.7259,40.61,6325,0
+TCI.US,D,20180402,000000,40.61,41.79,39.4209,41.65,5881,0
+TCI.US,D,20180403,000000,43.1,43.76,42.25,43.75,9417,0
+TCI.US,D,20180404,000000,43.13,43.72,43.1,43.72,1535,0
+TCI.US,D,20180405,000000,43.89,43.89,42.5483,43.71,4426,0
+TCI.US,D,20180406,000000,43.36,43.8,43.36,43.65,1207,0
+TCI.US,D,20180409,000000,43.41,43.89,43.02,43.83,4002,0
+TCI.US,D,20180410,000000,43.48,43.84,43.47,43.84,1740,0
+TCI.US,D,20180411,000000,42.98,43.89,42.6,43.75,6636,0
+TCI.US,D,20180412,000000,43.04,44.94,43.04,44.94,5762,0
+TCI.US,D,20180413,000000,44.92,45.3,44.75,44.92,1880,0
+TCI.US,D,20180416,000000,45.25,47.97,44.99,47.54,6251,0
+TCI.US,D,20180417,000000,48.39,48.69,47.1742,48.69,1413,0
+TCI.US,D,20180418,000000,48.58,50.64,48.58,50.22,2406,0
+TCI.US,D,20180419,000000,49.55,49.99,49.4,49.99,1274,0
+TCI.US,D,20180420,000000,49.65,50.99,48.98,50.2,5345,0
+TCI.US,D,20180423,000000,50.87,50.87,49.5,49.75,1973,0
+TCI.US,D,20180424,000000,49.03,49.5,47.05,47.05,2003,0
+TCI.US,D,20180425,000000,47.39,47.39,45.63,46.91,5615,0
+TCI.US,D,20180426,000000,46.25,47,46,47,2452,0
+TCI.US,D,20180427,000000,47.72,47.72,44.04,44.28,5948,0
+TCI.US,D,20180430,000000,44.58,44.58,43.84,43.84,1497,0
+TCI.US,D,20180502,000000,44.41,44.41,43.1,43.63,1861,0
+TCI.US,D,20180503,000000,43.72,43.96,43.15,43.47,4600,0
+TCI.US,D,20180504,000000,43.31,43.46,43.19,43.46,932,0
+TCI.US,D,20180507,000000,42.85,44.35,42.72,43.46,5261,0
+TCI.US,D,20180508,000000,42.54,44.22,42.51,44.22,4475,0
+TCI.US,D,20180509,000000,44.42,48.05,44.42,48.03,5725,0
+TCI.US,D,20180510,000000,47.5,48.93,47.09,48.92,7085,0
+TCI.US,D,20180511,000000,48.95,51.89,48.95,51.6,4361,0
+TCI.US,D,20180514,000000,52,52,48.17,49.96,12496,0
+TCI.US,D,20180515,000000,49.62,49.7,46.35,47,4323,0
+TCI.US,D,20180516,000000,47.26,47.26,42.8176,43.5,10896,0
+TCI.US,D,20180517,000000,44.81,44.81,40.1606,41,6492,0
+TCI.US,D,20180518,000000,41.97,41.97,38.8686,41.25,12167,0
+TCI.US,D,20180521,000000,40.15,40.19,39.5,39.71,3964,0
+TCI.US,D,20180522,000000,39.97,39.97,38.17,38.17,12540,0
+TCI.US,D,20180523,000000,37.85,37.95,36.85,36.85,3516,0
+TCI.US,D,20180524,000000,38.03,38.03,35.6,35.6,3984,0
+TCI.US,D,20180525,000000,35.6,37.4246,35.6,36.01,6785,0
+TCI.US,D,20180529,000000,35.49,36.327,35.42,35.42,3076,0
+TCI.US,D,20180530,000000,35.76,36.83,35.2407,35.31,5378,0
+TCI.US,D,20180531,000000,36.35,36.35,35.01,35.01,1950,0
+TCI.US,D,20180601,000000,35.16,35.34,34.2725,34.49,4411,0
+TCI.US,D,20180604,000000,34.15,34.33,27.01,28.88,38580,0
+TCI.US,D,20180605,000000,29,30.6897,28.99,29.76,23046,0
+TCI.US,D,20180606,000000,29.31,30,27.01,27.23,15644,0
+TCI.US,D,20180607,000000,27.53,27.7967,25.55,25.82,25425,0
+TCI.US,D,20180608,000000,25.77,27.37,25.73,26.11,22488,0
+TCI.US,D,20180611,000000,26.15,27.39,26.15,26.76,14827,0
+TCI.US,D,20180612,000000,27.85,27.85,25.83,26.06,15713,0
+TCI.US,D,20180613,000000,26.01,26.05,23.9,24.76,27001,0
+TCI.US,D,20180614,000000,25.84,32.16,25.27,31.98,43372,0
+TCI.US,D,20180615,000000,31.86,38,30.83,38,64069,0
+TCI.US,D,20180618,000000,37.71,37.71,33.25,36.98,39637,0
+TCI.US,D,20180619,000000,36,37.95,35.21,36.75,21354,0
+TCI.US,D,20180620,000000,36.28,39.39,35.5997,38.5,13243,0
+TCI.US,D,20180621,000000,38.55,38.7853,36.69,37.34,10857,0
+TCI.US,D,20180622,000000,36.92,36.92,33.7947,36.8,17028,0
+TCI.US,D,20180625,000000,36.21,37.75,35.48,37.74,10853,0
+TCI.US,D,20180626,000000,37.4,37.87,35.145,37.87,5422,0
+TCI.US,D,20180627,000000,37.53,37.53,35.165,35.5,7371,0
+TCI.US,D,20180628,000000,36.5001,36.5001,34.54,34.54,7783,0
+TCI.US,D,20180629,000000,34.22,34.5769,33.16,33.45,6590,0
+TCI.US,D,20180702,000000,32.699,34.0425,31.8952,33.51,4184,0
+TCI.US,D,20180703,000000,34.0053,34.0053,33.37,33.37,790,0
+TCI.US,D,20180705,000000,33.03,35.34,33.03,35.34,2928,0
+TCI.US,D,20180706,000000,36.41,36.41,34.595,36.18,4100,0
+TCI.US,D,20180709,000000,35.98,35.98,35.98,35.98,734,0
+TCI.US,D,20180710,000000,36,37.1,36,36.56,2380,0
+TCI.US,D,20180711,000000,37.7,37.75,37,37,2412,0
+TCI.US,D,20180712,000000,37.8,38.11,37.2,38.04,2466,0
+TCI.US,D,20180716,000000,37.9,38.25,37.9,38.23,1932,0
+TCI.US,D,20180717,000000,37.13,38.16,37.13,37.5,1219,0
+TCI.US,D,20180718,000000,36.72,37.91,36.4317,36.55,2335,0
+TCI.US,D,20180719,000000,36.649,37.02,35.55,35.55,3105,0
+TCI.US,D,20180720,000000,35.56,36.26,35.16,35.65,3056,0
+TCI.US,D,20180723,000000,34.9048,35.63,34.8974,35.63,1311,0
+TCI.US,D,20180724,000000,36.5796,37.65,36.13,36.13,2213,0
+TCI.US,D,20180725,000000,36.05,37.14,35.81,35.81,1250,0
+TCI.US,D,20180726,000000,36.25,36.55,35.45,35.9,1206,0
+TCI.US,D,20180727,000000,36.13,36.27,34.86,34.86,2011,0
+TCI.US,D,20180730,000000,35.115,35.9099,34.84,35.88,1598,0
+TCI.US,D,20180731,000000,35.71,36.08,34.81,34.81,1727,0
+TCI.US,D,20180801,000000,35.01,35.85,34.5,34.65,930,0
+TCI.US,D,20180802,000000,35.08,35.41,35.08,35.41,610,0
+TCI.US,D,20180803,000000,34.95,36.09,34.57,34.57,603,0
+TCI.US,D,20180806,000000,36.05,36.05,36.05,36.05,256,0
+TCI.US,D,20180807,000000,35.17,35.98,34.3,34.3,5138,0
+TCI.US,D,20180808,000000,34.0865,35.13,34.0865,34.51,1304,0
+TCI.US,D,20180809,000000,34.79,34.86,34.61,34.82,999,0
+TCI.US,D,20180810,000000,33.68,34.37,32.9533,34.34,5739,0
+TCI.US,D,20180813,000000,34.34,34.4,34.24,34.3,1507,0
+TCI.US,D,20180814,000000,33.5,33.51,32.26,32.26,1729,0
+TCI.US,D,20180815,000000,33,33.9499,32.26,32.55,6838,0
+TCI.US,D,20180816,000000,32.5,33,32.5,33,1362,0
+TCI.US,D,20180817,000000,32.1,32.4,31.22,32.38,2892,0
+TCI.US,D,20180820,000000,32.7732,32.7732,32.28,32.28,804,0
+TCI.US,D,20180821,000000,33.25,33.25,31.4,31.4,1620,0
+TCI.US,D,20180822,000000,29.93,30.95,29,29.33,7033,0
+TCI.US,D,20180823,000000,29.7993,30.2101,29.46,29.46,2751,0
+TCI.US,D,20180824,000000,29.1,29.9799,29.1,29.96,2449,0
+TCI.US,D,20180827,000000,29.84,29.84,29.06,29.06,1194,0
+TCI.US,D,20180828,000000,29.01,29.9,28.79,29.15,1653,0
+TCI.US,D,20180829,000000,28.4077,29.88,28.36,29.88,2695,0
+TCI.US,D,20180830,000000,30.65,30.65,29.63,29.63,1361,0
+TCI.US,D,20180831,000000,29.68,30.39,29.5121,30.39,2526,0
+TCI.US,D,20180904,000000,29.96,31.1,29.96,30.81,2398,0
+TCI.US,D,20180905,000000,30.75,31.5,30.75,31.5,2089,0
+TCI.US,D,20180906,000000,31.51,32.35,31.15,32.35,2333,0
+TCI.US,D,20180907,000000,31.38,33.32,31.38,33.32,4937,0
+TCI.US,D,20180910,000000,33.3,34,32.3211,34,1627,0
+TCI.US,D,20180911,000000,33.3798,34.95,33.3798,34.61,3703,0
+TCI.US,D,20180912,000000,35.73,35.9,34.27,35.9,7294,0
+TCI.US,D,20180913,000000,36.3764,36.5729,35.8,35.9,4851,0
+TCI.US,D,20180914,000000,36.5,37.17,35.11,36.99,5098,0
+TCI.US,D,20180917,000000,36.96,37.4164,34.96,35.3,10356,0
+TCI.US,D,20180918,000000,35.29,36.29,35.06,35.06,2674,0
+TCI.US,D,20180919,000000,35.55,35.55,34.3445,35.03,3114,0
+TCI.US,D,20180920,000000,34.45,35.0399,34.24,34.24,3766,0
+TCI.US,D,20180921,000000,34.31,34.86,31.56,31.57,11566,0
+TCI.US,D,20180924,000000,31.29,31.29,31.1437,31.26,1049,0
+TCI.US,D,20180925,000000,31.5,32.2,30.65,30.65,2210,0
+TCI.US,D,20180926,000000,30.9,31.0492,30.45,30.45,2365,0
+TCI.US,D,20180927,000000,30.32,31.47,30.32,31.35,2545,0
+TCI.US,D,20180928,000000,31.02,31.89,30.401,31.89,3907,0
+TCI.US,D,20181001,000000,31.44,32.65,31.44,31.51,4062,0
+TCI.US,D,20181002,000000,31.53,32.03,31.38,32.03,2829,0
+TCI.US,D,20181003,000000,32.5,32.7,32.0001,32.01,2164,0
+TCI.US,D,20181004,000000,32.38,32.74,31.52,32.74,2262,0
+TCI.US,D,20181005,000000,32.82,32.82,32.37,32.37,1493,0
+TCI.US,D,20181008,000000,32.28,32.71,32.28,32.71,2037,0
+TCI.US,D,20181009,000000,31.77,32.6,31.77,31.95,1886,0
+TCI.US,D,20181010,000000,31.71,32.2,31.055,31.29,3987,0
+TCI.US,D,20181011,000000,31.14,31.55,30.53,30.53,2074,0
+TCI.US,D,20181012,000000,30.6,31.0377,30.56,30.6,2665,0
+TCI.US,D,20181015,000000,31.08,32.01,31.08,31.41,1878,0
+TCI.US,D,20181016,000000,31.51,31.65,30.4,30.6,3914,0
+TCI.US,D,20181017,000000,30.46,31.344,30.1,30.1,2752,0
+TCI.US,D,20181018,000000,29.49,30.8086,29.49,30.04,3892,0
+TCI.US,D,20181019,000000,29.7,31.71,29.7,30.65,6090,0
+TCI.US,D,20181022,000000,30.85,31.47,30.55,31.47,4906,0
+TCI.US,D,20181023,000000,30.26,31.09,30.01,30.7,2397,0
+TCI.US,D,20181024,000000,30.96,31.1,30.1859,31.1,2845,0
+TCI.US,D,20181025,000000,30.25,31.14,30.25,31.14,1477,0
+TCI.US,D,20181026,000000,31.38,31.65,30.92,30.92,2229,0
+TCI.US,D,20181029,000000,31.68,32.12,31.25,32.12,1185,0
+TCI.US,D,20181030,000000,32.22,33.53,32.09,33.53,3572,0
+TCI.US,D,20181031,000000,33.05,34.09,32.66,34.09,2777,0
+TCI.US,D,20181101,000000,33.63,35.17,33.06,35.17,2844,0
+TCI.US,D,20181102,000000,35,35.57,35,35.57,2053,0
+TCI.US,D,20181105,000000,35.11,35.37,34.43,34.43,2964,0
+TCI.US,D,20181106,000000,34.46,34.55,33.42,33.42,2681,0
+TCI.US,D,20181107,000000,34.09,34.75,34.09,34.52,3908,0
+TCI.US,D,20181108,000000,35.28,35.28,34.51,35.08,5331,0
+TCI.US,D,20181109,000000,35.1,35.39,34.15,34.15,4952,0
+TCI.US,D,20181112,000000,34.3409,35.01,33.765,33.77,1743,0
+TCI.US,D,20181113,000000,33.77,34.26,33.77,34.26,730,0
+TCI.US,D,20181114,000000,34.5,36.5,33.83,35.29,3691,0
+TCI.US,D,20181115,000000,35.39,35.39,31.06,33.85,3574,0
+TCI.US,D,20181116,000000,33.8,34.2387,33.3242,33.96,4996,0
+TCI.US,D,20181119,000000,34.61,34.672,33.32,33.79,6129,0
+TCI.US,D,20181120,000000,33.6,33.7001,32.7089,32.88,4372,0
+TCI.US,D,20181121,000000,32.84,34.08,32.47,34,5112,0
+TCI.US,D,20181123,000000,36,36,36,36,375,0
+TCI.US,D,20181126,000000,35.2861,37.42,35.2861,36.22,4379,0
+TCI.US,D,20181127,000000,36.56,37,35.94,36.26,4353,0
+TCI.US,D,20181128,000000,36.5,36.75,35.51,36.75,3425,0
+TCI.US,D,20181129,000000,37,37,36.12,36.12,3405,0
+TCI.US,D,20181130,000000,36.21,36.21,35.17,36.1,4378,0
+TCI.US,D,20181203,000000,35.7479,36.54,35.7479,36.54,606,0
+TCI.US,D,20181204,000000,34.76,34.76,34.3,34.3,1021,0
+TCI.US,D,20181206,000000,33.03,33.06,33.03,33.05,1554,0
+TCI.US,D,20181207,000000,33.5,33.753,32.38,33.04,4807,0
+TCI.US,D,20181210,000000,32.7,33.11,32.7,33.11,1123,0
+TCI.US,D,20181211,000000,32.6,32.61,32.6,32.61,713,0
+TCI.US,D,20181212,000000,32.46,32.5,32.46,32.5,1374,0
+TCI.US,D,20181213,000000,31.55,32.15,30.7271,32.06,3506,0
+TCI.US,D,20181214,000000,31.59,31.59,31.59,31.59,483,0
+TCI.US,D,20181217,000000,30.8,30.8,30.38,30.7,2815,0
+TCI.US,D,20181218,000000,30.46,30.5,29.89,29.89,2013,0
+TCI.US,D,20181219,000000,29.875,29.875,29.55,29.55,1098,0
+TCI.US,D,20181220,000000,29.64,29.87,29.45,29.45,15790,0
+TCI.US,D,20181221,000000,29.4,29.4,29.4,29.4,4235,0
+TCI.US,D,20181224,000000,29.4,29.4,28.15,28.15,1552,0
+TCI.US,D,20181226,000000,28.5,29.0552,28.36,28.36,5007,0
+TCI.US,D,20181227,000000,27.98,28.26,27.95,28,2463,0
+TCI.US,D,20181228,000000,26.73,27.9775,26.73,27.19,2287,0
+TCI.US,D,20181231,000000,27.52,28.32,27.52,28.32,2156,0
+TCI.US,D,20190102,000000,27.93,28.16,27.6,28,2757,0
+TCI.US,D,20190103,000000,28,28.01,27.67,27.67,1140,0
+TCI.US,D,20190104,000000,28.02,29.62,28.02,29.62,3067,0
+TCI.US,D,20190107,000000,29.87,31.72,29.87,31.5,1646,0
+TCI.US,D,20190108,000000,32.01,32.01,32.01,32.01,476,0
+TCI.US,D,20190109,000000,32.0774,33.17,32.0774,33.17,1472,0
+TCI.US,D,20190110,000000,33.02,33.98,32.811,33.75,1419,0
+TCI.US,D,20190111,000000,33.01,33.25,33.01,33.25,720,0
+TCI.US,D,20190114,000000,33.49,33.49,33,33,1921,0
+TCI.US,D,20190115,000000,33,33,31.815,33,1107,0
+TCI.US,D,20190116,000000,31.31,32.98,31.31,32.98,1138,0
+TCI.US,D,20190117,000000,34.99,37.1682,34.99,35.43,2468,0
+TCI.US,D,20190118,000000,34.42,35.69,34.42,34.42,1664,0
+TCI.US,D,20190122,000000,33.14,33.14,33.14,33.14,456,0
+TCI.US,D,20190123,000000,33.41,33.41,33.41,33.41,411,0
+TCI.US,D,20190125,000000,31.55,32,31.55,32,745,0
+TCI.US,D,20190128,000000,30.15,31,30.15,31,1088,0
+TCI.US,D,20190129,000000,31.97,31.97,31.46,31.46,498,0
+TCI.US,D,20190130,000000,30.519,32.04,30.519,32.04,812,0
+TCI.US,D,20190131,000000,33.55,33.55,33.55,33.55,647,0
+TCI.US,D,20190201,000000,33.55,33.55,33.09,33.25,1514,0
+TCI.US,D,20190204,000000,33.25,33.25,33.25,33.25,380,0
+TCI.US,D,20190205,000000,33.2501,33.2501,33.2501,33.2501,405,0
+TCI.US,D,20190207,000000,33.25,33.5645,32.75,32.75,981,0
+TCI.US,D,20190211,000000,33.68,33.68,33.16,33.16,827,0
+TCI.US,D,20190212,000000,33.63,33.63,33.63,33.63,350,0
+TCI.US,D,20190214,000000,32.62,32.62,32.62,32.62,663,0
+TCI.US,D,20190215,000000,33.4,33.4,32.33,32.33,1606,0
+TCI.US,D,20190219,000000,30.94,31.75,30.94,31.75,1452,0
+TCI.US,D,20190220,000000,30.52,30.52,30.52,30.52,1229,0
+TCI.US,D,20190221,000000,31.25,31.3,31.25,31.3,1357,0
+TCI.US,D,20190222,000000,32.86,33,32.86,33,1254,0
+TCI.US,D,20190225,000000,31.02,34.42,31.02,32.76,1104,0
+TCI.US,D,20190226,000000,31.83,32.26,31.83,31.9,1082,0
+TCI.US,D,20190227,000000,32.25,32.74,32.25,32.74,1157,0
+TCI.US,D,20190228,000000,33.1,33.458,33.1,33.1,1625,0
+TCI.US,D,20190301,000000,33.15,33.96,33.15,33.5,1541,0
+TCI.US,D,20190304,000000,33.1,33.51,32.39,32.99,4459,0
+TCI.US,D,20190305,000000,33.01,33.73,33.01,33.73,794,0
+TCI.US,D,20190306,000000,34.09,34.1,33.74,33.74,1094,0
+TCI.US,D,20190307,000000,34.11,34.11,33.7,33.7,733,0
+TCI.US,D,20190308,000000,34.07,34.44,33.7,34.06,794,0
+TCI.US,D,20190311,000000,34.39,36,34.39,36,983,0
+TCI.US,D,20190312,000000,35.03,36.89,35.03,36.88,2313,0
+TCI.US,D,20190313,000000,36.59,38.3408,36.32,36.5,8981,0
+TCI.US,D,20190314,000000,36.2786,36.2786,34.95,34.95,1327,0
+TCI.US,D,20190315,000000,34.99,34.99,34,34.7,8419,0
+TCI.US,D,20190318,000000,34.38,34.38,33.72,33.72,905,0
+TCI.US,D,20190319,000000,34.65,35.1,34.65,34.775,1156,0
+TCI.US,D,20190320,000000,35.9337,35.9337,32.3,32.3,4369,0
+TCI.US,D,20190321,000000,32.89,33.015,31.5312,32.25,2211,0
+TCI.US,D,20190322,000000,32.26,32.26,30.35,30.35,1169,0
+TCI.US,D,20190325,000000,31.23,31.9091,31.23,31.9091,977,0
+TCI.US,D,20190326,000000,31.5001,31.97,31.5001,31.61,1353,0
+TCI.US,D,20190327,000000,31.43,32.84,31.27,31.27,3181,0
+TCI.US,D,20190328,000000,31.2501,31.7,31.2501,31.7,1087,0
+TCI.US,D,20190329,000000,32.42,32.42,31.24,31.24,1258,0
+TCI.US,D,20190401,000000,31.25,31.65,31,31,2421,0
+TCI.US,D,20190402,000000,31.43,32.055,31.3419,31.5,3828,0
+TCI.US,D,20190403,000000,31.91,31.91,31.6575,31.8,1000,0
+TCI.US,D,20190404,000000,32.19,33,32.19,32.6,2814,0
+TCI.US,D,20190405,000000,34,34.01,33.01,33.18,2042,0
+TCI.US,D,20190408,000000,32.224,32.98,32.224,32.25,1009,0
+TCI.US,D,20190409,000000,33.61,33.61,33,33.05,2298,0
+TCI.US,D,20190410,000000,33,33,32.5725,32.96,1056,0
+TCI.US,D,20190411,000000,32.6964,32.9506,32.5,32.5,2850,0
+TCI.US,D,20190412,000000,32.5,32.5,32.5,32.5,356,0
+TCI.US,D,20190415,000000,32.5,32.5,32.5,32.5,471,0
+TCI.US,D,20190416,000000,32.5,32.93,32.5,32.6,1100,0
+TCI.US,D,20190417,000000,32.17,32.17,32.13,32.13,875,0
+TCI.US,D,20190418,000000,31.6,31.6,31.6,31.6,293,0
+TCI.US,D,20190422,000000,32.5,32.5,32.5,32.5,549,0
+TCI.US,D,20190423,000000,32.5,32.5,32.5,32.5,463,0
+TCI.US,D,20190424,000000,31.52,31.52,31.52,31.52,455,0
+TCI.US,D,20190425,000000,32.14,33.02,32.14,33.02,818,0
+TCI.US,D,20190426,000000,32.5,32.78,32.28,32.78,1365,0
+TCI.US,D,20190429,000000,31.8,31.86,31.8,31.86,423,0
+TCI.US,D,20190430,000000,32.15,32.5,31.82,32.5,1905,0
+TCI.US,D,20190501,000000,32.1,32.4,31.13,31.15,8005,0
+TCI.US,D,20190502,000000,31.81,31.81,31.16,31.16,3815,0
+TCI.US,D,20190503,000000,31.21,31.53,31.21,31.53,1956,0
+TCI.US,D,20190506,000000,32.05,32.05,32,32,2304,0
+TCI.US,D,20190507,000000,31.67,31.67,31.55,31.55,658,0
+TCI.US,D,20190508,000000,31.55,31.55,31.55,31.55,332,0
+TCI.US,D,20190510,000000,31.55,31.93,31.55,31.93,615,0
+TCI.US,D,20190513,000000,31.61,31.61,30.87,30.87,3115,0
+TCI.US,D,20190514,000000,31.21,31.21,30.61,30.8,3422,0
+TCI.US,D,20190515,000000,30.51,30.51,30,30.2,2482,0
+TCI.US,D,20190516,000000,30.2974,30.7,30.28,30.7,1493,0
+TCI.US,D,20190517,000000,30.55,30.55,29,29,1980,0
+TCI.US,D,20190520,000000,29.17,29.17,27.1456,27.1456,3111,0
+TCI.US,D,20190521,000000,28.09,28.26,27.33,28.25,4682,0
+TCI.US,D,20190522,000000,28,28.4,27.97,28.4,1147,0
+TCI.US,D,20190523,000000,27.8,27.8,27.8,27.8,359,0
+TCI.US,D,20190524,000000,28.04,28.2499,27.8,27.81,4355,0
+TCI.US,D,20190528,000000,28.4749,28.7,28.27,28.51,1866,0
+TCI.US,D,20190529,000000,28.2768,28.2768,27.8,27.8,4744,0
+TCI.US,D,20190530,000000,27.8888,28.06,27.75,27.9,2080,0
+TCI.US,D,20190531,000000,27.75,27.75,27.51,27.51,1282,0
+TCI.US,D,20190603,000000,27.27,27.27,26.55,26.75,1284,0
+TCI.US,D,20190604,000000,26.89,27.06,26.2825,26.35,4260,0
+TCI.US,D,20190605,000000,27.608,27.608,26.35,26.35,3235,0
+TCI.US,D,20190606,000000,26.5,26.54,26.23,26.27,2227,0
+TCI.US,D,20190607,000000,26.36,26.75,26.1745,26.51,4060,0
+TCI.US,D,20190610,000000,26.25,26.71,26.25,26.71,2899,0
+TCI.US,D,20190611,000000,27.01,27.01,26.54,27.01,2317,0
+TCI.US,D,20190612,000000,26.74,26.74,24.66,24.7,10665,0
+TCI.US,D,20190613,000000,25.17,25.17,24.39,24.86,2874,0
+TCI.US,D,20190614,000000,24.77,25.3748,24.2,24.2,2897,0
+TCI.US,D,20190617,000000,24.22,24.22,23,23.41,8945,0
+TCI.US,D,20190618,000000,23.45,23.45,22.85,23,5804,0
+TCI.US,D,20190619,000000,23.2373,23.4107,23,23,6292,0
+TCI.US,D,20190620,000000,23.25,23.74,23.1,23.31,3885,0
+TCI.US,D,20190621,000000,23.25,23.76,23.23,23.23,7507,0
+TCI.US,D,20190624,000000,23.51,23.8399,23.07,23.07,4309,0
+TCI.US,D,20190625,000000,23.5,24.39,23.3837,24.39,2605,0
+TCI.US,D,20190626,000000,24.04,26.1,24.04,25.4,2662,0
+TCI.US,D,20190627,000000,24.42,26.64,24.25,24.79,6846,0
+TCI.US,D,20190628,000000,24.68,26.07,23.27,25.63,46818,0
+TCI.US,D,20190701,000000,26,26.155,25.39,25.91,2944,0
+TCI.US,D,20190702,000000,25.89,25.905,25.89,25.905,1334,0
+TCI.US,D,20190703,000000,26.36,26.37,26.36,26.36,489,0
+TCI.US,D,20190705,000000,27.72,27.72,26.82,26.82,1106,0
+TCI.US,D,20190708,000000,27.9,28.45,27.48,28.25,1138,0
+TCI.US,D,20190709,000000,27.3,27.3,26.34,26.34,3672,0
+TCI.US,D,20190710,000000,26.92,27.01,26.51,26.51,1570,0
+TCI.US,D,20190711,000000,27.0806,27.38,27,27.38,1156,0
+TCI.US,D,20190712,000000,26.83,27.89,26.83,27.15,1659,0
+TCI.US,D,20190715,000000,27.59,27.59,27,27,2424,0
+TCI.US,D,20190716,000000,26.11,26.11,26.11,26.11,952,0
+TCI.US,D,20190717,000000,26,26,26,26,272,0
+TCI.US,D,20190718,000000,26.52,26.52,26.48,26.48,868,0
+TCI.US,D,20190722,000000,27.3,27.3,26,26,633,0
+TCI.US,D,20190723,000000,28.39,31.37,27,27.68,10886,0
+TCI.US,D,20190724,000000,26.43,26.85,24.26,24.29,5842,0
+TCI.US,D,20190725,000000,25.06,25.76,24.94,24.94,1679,0
+TCI.US,D,20190726,000000,25.65,25.65,24.75,24.75,3131,0
+TCI.US,D,20190729,000000,25.95,26,25.44,25.44,1359,0
+TCI.US,D,20190730,000000,25.25,26.11,24.77,25.5,2667,0
+TCI.US,D,20190731,000000,25.69,26.0477,25.33,25.33,2897,0
+TCI.US,D,20190801,000000,26.04,26.04,24.76,24.76,600,0
+TCI.US,D,20190802,000000,25,25.2602,24.85,24.85,1184,0
+TCI.US,D,20190805,000000,24.7,24.8,24.7,24.8,1396,0
+TCI.US,D,20190806,000000,24.8,25.5,24.8,24.96,613,0
+TCI.US,D,20190807,000000,24.735,24.96,24.6,24.6,1237,0
+TCI.US,D,20190808,000000,25.1,25.1,24.1,24.1,1955,0
+TCI.US,D,20190809,000000,24.1,24.1,23.718,23.75,626,0
+TCI.US,D,20190812,000000,24.6,24.6,23.76,23.76,1032,0
+TCI.US,D,20190813,000000,24.25,24.25,23.69,23.69,1098,0
+TCI.US,D,20190814,000000,23.1653,23.1653,23,23,723,0
+TCI.US,D,20190815,000000,23.7582,23.995,23.7582,23.995,473,0
+TCI.US,D,20190816,000000,24.32,24.32,24.32,24.32,388,0
+TCI.US,D,20190819,000000,24,24,23.55,23.55,986,0
+TCI.US,D,20190820,000000,24,26.4199,24,26.07,2527,0
+TCI.US,D,20190821,000000,27.01,28.12,27.01,27.44,3691,0
+TCI.US,D,20190822,000000,27.4,28.01,27.3,27.3,3124,0
+TCI.US,D,20190823,000000,26.9,26.9,26.9,26.9,376,0
+TCI.US,D,20190826,000000,27.93,27.93,27.36,27.64,4330,0
+TCI.US,D,20190827,000000,27.09,27.7599,26.89,26.89,1645,0
+TCI.US,D,20190828,000000,26.0457,27.08,25.54,27.08,3233,0
+TCI.US,D,20190829,000000,27.9118,28.04,27.75,27.75,818,0
+TCI.US,D,20190830,000000,28.75,30.13,28.75,29.31,1625,0
+TCI.US,D,20190903,000000,29.26,29.27,28.9,28.9,1359,0
+TCI.US,D,20190905,000000,29.33,30.43,29.33,30.03,1652,0
+TCI.US,D,20190906,000000,30.33,30.34,30.33,30.34,1312,0
+TCI.US,D,20190909,000000,30.01,31.06,30.01,31.06,589,0
+TCI.US,D,20190910,000000,31.04,31.3171,31.04,31.29,1403,0
+TCI.US,D,20190912,000000,32,32,32,32,632,0
+TCI.US,D,20190913,000000,31.75,33.15,31.75,33,732,0
+TCI.US,D,20190916,000000,32.11,32.8301,32.11,32.8301,522,0
+TCI.US,D,20190917,000000,32.2,32.4,32,32,915,0
+TCI.US,D,20190918,000000,31.5,31.5,31.5,31.5,606,0
+TCI.US,D,20190919,000000,32.68,32.73,31.89,31.89,1424,0
+TCI.US,D,20190920,000000,31.85,32.14,31.02,32.13,5259,0
+TCI.US,D,20190923,000000,32.015,32.43,32.015,32.43,1155,0
+TCI.US,D,20190924,000000,31.6,31.6,31.6,31.6,411,0
+TCI.US,D,20190925,000000,31.75,32.25,30.51,30.51,2891,0
+TCI.US,D,20190926,000000,31,31.78,30.98,30.98,1075,0
+TCI.US,D,20190927,000000,32.2,32.2,30.5,30.5,420,0
+TCI.US,D,20190930,000000,31.05,31.05,31.05,31.05,426,0
+TCI.US,D,20191001,000000,31.9424,32.109,30.5,30.5,2129,0
+TCI.US,D,20191002,000000,31.1,31.1,30.5,30.51,1256,0
+TCI.US,D,20191003,000000,30.5,30.6417,30.5,30.6417,695,0
+TCI.US,D,20191004,000000,30.69,30.8,30.4868,30.64,3113,0
+TCI.US,D,20191007,000000,30.5,31.266,30.195,30.31,4068,0
+TCI.US,D,20191008,000000,29.61,30.42,29.61,30.01,2789,0
+TCI.US,D,20191009,000000,30.46,30.9141,29.8898,29.8898,3715,0
+TCI.US,D,20191010,000000,30.45,30.865,29.9,29.9,3361,0
+TCI.US,D,20191011,000000,30.36,30.7,30.2019,30.35,1109,0
+TCI.US,D,20191014,000000,30.049,30.69,29.34,29.34,4657,0
+TCI.US,D,20191015,000000,28.9,29.3675,28.9,29.1,758,0
+TCI.US,D,20191016,000000,28.95,28.95,27.34,28.0442,3675,0
+TCI.US,D,20191017,000000,28.5,28.5,27,28.5,937,0
+TCI.US,D,20191018,000000,27.75,28.62,27.595,28.62,1743,0
+TCI.US,D,20191021,000000,28.5712,29.445,28.5712,29.445,1398,0
+TCI.US,D,20191022,000000,29.8,29.8,29.17,29.58,1198,0
+TCI.US,D,20191024,000000,30.09,30.6,30,30.5,1862,0
+TCI.US,D,20191025,000000,30.5,30.5,30.5,30.5,876,0
+TCI.US,D,20191028,000000,30.64,32.365,30.64,32.365,3739,0
+TCI.US,D,20191029,000000,31.3,31.75,31.3,31.75,775,0
+TCI.US,D,20191030,000000,31.75,31.75,31.75,31.75,333,0
+TCI.US,D,20191031,000000,31.375,31.54,31.375,31.54,741,0
+TCI.US,D,20191101,000000,31.5,32,31.5,32,799,0
+TCI.US,D,20191104,000000,32.03,32.03,31,31,1105,0
+TCI.US,D,20191105,000000,32,32,32,32,861,0
+TCI.US,D,20191107,000000,31.5,31.5,31.5,31.5,465,0
+TCI.US,D,20191108,000000,31.5,31.5,31,31,880,0
+TCI.US,D,20191111,000000,31.63,32,31.63,32,1432,0
+TCI.US,D,20191113,000000,31.19,32.24,31.19,32.24,803,0
+TCI.US,D,20191114,000000,32,32,32,32,870,0
+TCI.US,D,20191115,000000,31.3,31.3346,31.26,31.26,869,0
+TCI.US,D,20191118,000000,31,31.95,31,31.95,1393,0
+TCI.US,D,20191119,000000,32.4253,32.73,31.18,31.95,1489,0
+TCI.US,D,20191120,000000,31.7,32.35,31.56,31.56,2359,0
+TCI.US,D,20191121,000000,32.77,33.22,32.77,33.22,514,0
+TCI.US,D,20191122,000000,33.05,33.62,33,33.62,1447,0
+TCI.US,D,20191125,000000,34,35.02,34,34.96,1068,0
+TCI.US,D,20191126,000000,34.34,34.446,33.76,34.37,2131,0
+TCI.US,D,20191127,000000,34.44,34.45,33.7,33.7,869,0
+TCI.US,D,20191129,000000,34.23,34.44,34.23,34.44,486,0
+TCI.US,D,20191202,000000,34.42,34.71,34.42,34.71,818,0
+TCI.US,D,20191203,000000,35.41,35.41,35.41,35.41,746,0
+TCI.US,D,20191204,000000,36.31,36.31,35.91,35.91,757,0
+TCI.US,D,20191205,000000,36.66,37.35,36.66,37.35,957,0
+TCI.US,D,20191206,000000,37.2199,38,37.21,37.3,1307,0
+TCI.US,D,20191209,000000,37.23,38.79,37.23,38.79,728,0
+TCI.US,D,20191210,000000,38.126,39.28,37.97,38.59,1852,0
+TCI.US,D,20191211,000000,39.07,39.07,37.1,37.1,2468,0
+TCI.US,D,20191212,000000,37,37,37,37,357,0
+TCI.US,D,20191213,000000,36.95,36.95,36.95,36.95,1081,0
+TCI.US,D,20191216,000000,36.9265,38.41,36.9265,38.41,1453,0
+TCI.US,D,20191217,000000,37.5409,38.42,37.5,38.42,4611,0
+TCI.US,D,20191218,000000,38.1259,38.5,37.96,38.5,2246,0
+TCI.US,D,20191219,000000,37.752,38.49,37.752,38.49,4281,0
+TCI.US,D,20191220,000000,38.48,39.9,37.6072,39.9,10873,0
+TCI.US,D,20191223,000000,40,40.58,39.51,39.52,1567,0
+TCI.US,D,20191224,000000,40.06,40.06,39.2971,40,1342,0
+TCI.US,D,20191226,000000,39.668,40.19,39.44,39.44,1668,0
+TCI.US,D,20191227,000000,39.47,41.5,39.47,40.9,5193,0
+TCI.US,D,20191230,000000,41.25,41.25,40.7805,40.83,1412,0
+TCI.US,D,20191231,000000,39.46,40.59,39.46,39.88,925,0
+TCI.US,D,20200102,000000,39.71,39.86,39.49,39.82,826,0
+TCI.US,D,20200103,000000,38.99,38.99,38.75,38.75,469,0
+TCI.US,D,20200106,000000,37.84,37.84,37.51,37.51,636,0
+TCI.US,D,20200107,000000,37.42,37.42,36.7189,36.84,919,0
+TCI.US,D,20200108,000000,37.12,37.12,36.31,36.84,883,0
+TCI.US,D,20200109,000000,36.76,36.76,36.49,36.49,522,0
+TCI.US,D,20200110,000000,36.05,36.05,36.05,36.05,376,0
+TCI.US,D,20200113,000000,36,36,36,36,457,0
+TCI.US,D,20200114,000000,35,35,34.25,34.75,1607,0
+TCI.US,D,20200115,000000,34.39,34.65,33.8777,34.65,942,0
+TCI.US,D,20200116,000000,34.15,34.15,34.15,34.15,393,0
+TCI.US,D,20200117,000000,33.94,33.95,31.44,31.44,2131,0
+TCI.US,D,20200121,000000,31.93,31.93,30.1,31.25,3369,0
+TCI.US,D,20200122,000000,32.2496,33.02,32.2496,33.02,1199,0
+TCI.US,D,20200123,000000,33.744,33.744,32.7982,32.7982,419,0
+TCI.US,D,20200124,000000,32.52,32.52,32.51,32.51,435,0
+TCI.US,D,20200127,000000,32.45,32.45,31.85,31.85,1463,0
+TCI.US,D,20200128,000000,33.02,33.02,32.75,33.02,909,0
+TCI.US,D,20200129,000000,33.74,33.74,33.74,33.74,491,0
+TCI.US,D,20200130,000000,33.6013,33.6744,32.76,32.76,1108,0
+TCI.US,D,20200131,000000,32.9562,32.9562,32.25,32.25,875,0
+TCI.US,D,20200203,000000,33.2222,33.2222,32.305,32.66,1108,0
+TCI.US,D,20200204,000000,32.91,33.18,32.91,33.0647,809,0
+TCI.US,D,20200205,000000,34.18,34.18,34.18,34.18,199,0
+TCI.US,D,20200206,000000,33.5,33.5,33.5,33.5,243,0
+TCI.US,D,20200207,000000,33.3078,33.3078,33.2,33.2,582,0
+TCI.US,D,20200210,000000,33.205,33.3,33.205,33.3,1281,0
+TCI.US,D,20200211,000000,34.3514,34.3514,34.3514,34.3514,303,0
+TCI.US,D,20200212,000000,34.16,34.19,33.75,33.75,720,0
+TCI.US,D,20200213,000000,33.59,34.25,33.59,34.25,493,0
+TCI.US,D,20200214,000000,34.14,34.14,34.14,34.14,282,0
+TCI.US,D,20200218,000000,33.57,33.7499,33.2125,33.2125,995,0
+TCI.US,D,20200219,000000,33,33.57,33,33.56,1532,0
+TCI.US,D,20200220,000000,33.52,34.13,33.52,34.13,1309,0
+TCI.US,D,20200221,000000,34.65,34.65,34.65,34.65,527,0
+TCI.US,D,20200224,000000,35.4175,35.56,33.39,33.39,3894,0
+TCI.US,D,20200225,000000,34.39,34.39,34.39,34.39,320,0
+TCI.US,D,20200226,000000,33.8417,33.8417,33.8417,33.8417,405,0
+TCI.US,D,20200227,000000,33.349,33.349,31.9,32.45,3185,0
+TCI.US,D,20200228,000000,31.75,31.75,31.75,31.75,598,0
+TCI.US,D,20200302,000000,32.4,32.77,32.4,32.77,770,0
+TCI.US,D,20200303,000000,33.9903,33.9903,33.5,33.5,716,0
+TCI.US,D,20200304,000000,34.5,34.5,34.5,34.5,371,0
+TCI.US,D,20200305,000000,34.01,34.42,32.42,34.42,938,0
+TCI.US,D,20200306,000000,33.81,33.81,32.58,32.58,994,0
+TCI.US,D,20200309,000000,31.97,33.11,31.89,31.89,1843,0
+TCI.US,D,20200310,000000,30.67,31.28,28.5,29.35,2396,0
+TCI.US,D,20200311,000000,28.5,29.3599,28.5,29.25,2417,0
+TCI.US,D,20200312,000000,28.0231,28.0231,26.55,26.55,4589,0
+TCI.US,D,20200313,000000,24.89,25.5,24.89,25.5,1227,0
+TCI.US,D,20200316,000000,23.95,23.95,23.95,23.95,901,0
+TCI.US,D,20200317,000000,24.6,24.6,22.8,23.08,3145,0
+TCI.US,D,20200318,000000,23.46,25,22.05,23.98,3667,0
+TCI.US,D,20200319,000000,23.98,24.57,23.98,24.57,2456,0
+TCI.US,D,20200320,000000,23.66,24.75,16.5,16.5,20578,0
+TCI.US,D,20200323,000000,16.5,17.25,16,16,3650,0
+TCI.US,D,20200324,000000,16.56,17.82,16.56,17.82,4366,0
+TCI.US,D,20200325,000000,16.98,22,16.98,22,2497,0
+TCI.US,D,20200326,000000,22,23.0009,22,22,2036,0
+TCI.US,D,20200327,000000,22.2328,22.2328,20.19,20.2907,1658,0
+TCI.US,D,20200330,000000,19.1,19.51,19.1,19.51,1066,0
+TCI.US,D,20200331,000000,19.52,20.51,19.51,20.51,2666,0
+TCI.US,D,20200401,000000,19.52,19.6066,17.01,17.01,2382,0
+TCI.US,D,20200402,000000,17.86,17.86,17.86,17.86,625,0
+TCI.US,D,20200403,000000,17.67,19.25,17.67,17.85,2008,0
+TCI.US,D,20200406,000000,17.91,19.41,17.91,19.41,1434,0
+TCI.US,D,20200407,000000,18.72,18.72,17.35,17.35,1685,0
+TCI.US,D,20200408,000000,18.46,20.4899,18.46,18.46,1812,0
+TCI.US,D,20200409,000000,18.52,19.98,18.11,18.68,2336,0
+TCI.US,D,20200413,000000,18.52,18.52,18.52,18.52,533,0
+TCI.US,D,20200414,000000,19.1784,19.2559,18.52,18.52,1954,0
+TCI.US,D,20200415,000000,18.52,18.52,17.01,17.01,1297,0
+TCI.US,D,20200416,000000,17.06,17.61,16.5,17.61,2869,0
+TCI.US,D,20200417,000000,17.21,19.09,17.01,18,1830,0
+TCI.US,D,20200420,000000,17.76,18.55,17.76,18.55,591,0
+TCI.US,D,20200421,000000,19,19,17.8,17.8,562,0
+TCI.US,D,20200422,000000,18.11,18.92,18.11,18.92,715,0
+TCI.US,D,20200423,000000,18.13,18.18,18.0486,18.18,1146,0
+TCI.US,D,20200424,000000,18.32,18.52,18.32,18.5,602,0
+TCI.US,D,20200427,000000,18.5,19.36,18.39,18.39,1025,0
+TCI.US,D,20200428,000000,19.3,19.3,19.3,19.3,450,0
+TCI.US,D,20200429,000000,21.78,21.78,20.69,20.69,930,0
+TCI.US,D,20200430,000000,18.87,18.87,18.87,18.87,532,0
+TCI.US,D,20200501,000000,19.3,19.3,19.3,19.3,653,0
+TCI.US,D,20200504,000000,20.42,20.42,18.35,18.35,1220,0
+TCI.US,D,20200505,000000,18.13,18.13,18.13,18.13,522,0
+TCI.US,D,20200506,000000,18.1,18.3,18.1,18.3,656,0
+TCI.US,D,20200507,000000,18.5,18.91,18.5,18.91,759,0
+TCI.US,D,20200508,000000,18.51,20.24,18.51,20.23,1025,0
+TCI.US,D,20200511,000000,19.7,19.75,17.8,17.8,9569,0
+TCI.US,D,20200512,000000,18.02,18.02,17.12,17.12,635,0
+TCI.US,D,20200513,000000,17.1,18.11,16.65,16.65,2930,0
+TCI.US,D,20200514,000000,17.01,18.01,16.89,18.01,2829,0
+TCI.US,D,20200515,000000,17.92,17.92,16.85,17.9,1085,0
+TCI.US,D,20200518,000000,18.79,18.79,18.79,18.79,1050,0
+TCI.US,D,20200519,000000,18.65,20.65,18.58,19.85,1758,0
+TCI.US,D,20200520,000000,20.5201,21.84,20.5,21.84,2043,0
+TCI.US,D,20200521,000000,21.65,21.65,21.65,21.65,764,0
+TCI.US,D,20200522,000000,22.7,22.7,22.7,22.7,620,0
+TCI.US,D,20200526,000000,23,23,21.85,21.85,1226,0
+TCI.US,D,20200527,000000,21.81,21.81,19.82,20.97,2071,0
+TCI.US,D,20200528,000000,20.69,21.84,20.25,20.5,1455,0
+TCI.US,D,20200529,000000,19.82,20.41,19.82,20.2,2214,0
+TCI.US,D,20200601,000000,20.3,23,20.3,21.23,2144,0
+TCI.US,D,20200602,000000,22.95,23.92,22.48,22.48,2520,0
+TCI.US,D,20200603,000000,24.7489,25,22.56,23.79,2222,0
+TCI.US,D,20200604,000000,23.99,23.99,23.15,23.15,613,0
+TCI.US,D,20200605,000000,24.5,29,24.5,28.98,4032,0
+TCI.US,D,20200608,000000,29,29,26.9,26.9,2398,0
+TCI.US,D,20200609,000000,28.9,28.9,26.88,26.88,1841,0
+TCI.US,D,20200610,000000,27,30,27,28.96,1478,0
+TCI.US,D,20200611,000000,29.89,30,26.89,28.12,3195,0
+TCI.US,D,20200612,000000,29.06,31.97,28.5,30.74,2744,0
+TCI.US,D,20200615,000000,30.7,34.1,30.5,34.1,4771,0
+TCI.US,D,20200616,000000,32.3382,36.97,32.3382,36.97,1673,0
+TCI.US,D,20200617,000000,36.8,38.6,36.5,37.21,2289,0
+TCI.US,D,20200618,000000,40.42,40.42,38.005,39,5725,0
+TCI.US,D,20200619,000000,39.3,39.7882,36.15,36.15,10298,0
+TCI.US,D,20200622,000000,37.9,37.9,34.2,34.7,6102,0
+TCI.US,D,20200623,000000,34.64,36.98,34.24,35.81,3624,0
+TCI.US,D,20200624,000000,37.965,37.97,35,35,3076,0
+TCI.US,D,20200625,000000,34.43,36.54,34.43,35.45,5285,0
+TCI.US,D,20200626,000000,35.35,35.35,31.4,31.4,22506,0
+TCI.US,D,20200629,000000,31.25,33.75,30.31,32.51,5177,0
+TCI.US,D,20200630,000000,31.78,31.78,30.02,30.02,1276,0
+TCI.US,D,20200701,000000,29.5,29.5,29.5,29.5,638,0
+TCI.US,D,20200702,000000,29.99,29.99,29.99,29.99,440,0
+TCI.US,D,20200706,000000,29,29,29,29,516,0
+TCI.US,D,20200707,000000,30.43,30.43,28.5,28.5,855,0
+TCI.US,D,20200708,000000,28.96,29.01,28.96,29.01,1205,0
+TCI.US,D,20200709,000000,26.23,27.4,26.23,27.4,1289,0
+TCI.US,D,20200710,000000,26.76,27.89,25.2581,27.89,4117,0
+TCI.US,D,20200713,000000,27.48,27.52,27,27,1252,0
+TCI.US,D,20200714,000000,25.83,28.5,25.83,28.5,541,0
+TCI.US,D,20200715,000000,28.52,28.52,27,27,2098,0
+TCI.US,D,20200716,000000,27.99,27.99,27.46,27.46,711,0
+TCI.US,D,20200717,000000,27.17,27.17,26,26,610,0
+TCI.US,D,20200720,000000,26.74,26.74,25.1365,25.5,2722,0
+TCI.US,D,20200721,000000,25,26.9,25,26.9,1375,0
+TCI.US,D,20200722,000000,26.69,27.15,26.69,27.15,519,0
+TCI.US,D,20200723,000000,25.6,25.6,25.6,25.6,231,0
+TCI.US,D,20200724,000000,24.95,24.95,24.95,24.95,1066,0
+TCI.US,D,20200727,000000,25.9,25.9,24.61,24.61,386,0
+TCI.US,D,20200728,000000,25.02,25.02,23.8473,23.88,2269,0
+TCI.US,D,20200729,000000,23.8999,24.4,23.04,24,8758,0
+TCI.US,D,20200730,000000,23.04,24,23,23,1315,0
+TCI.US,D,20200731,000000,23.86,24.44,23.5,23.5,2068,0
+TCI.US,D,20200803,000000,23.66,24,23.15,23.15,2649,0
+TCI.US,D,20200804,000000,23.69,24.2,23.67,23.67,2215,0
+TCI.US,D,20200805,000000,23,24.09,23,24,863,0
+TCI.US,D,20200806,000000,23.36,23.36,22.1,22.36,2424,0
+TCI.US,D,20200807,000000,22.52,24.02,22.52,24.02,995,0
+TCI.US,D,20200810,000000,23.88,23.88,23.06,23.06,2567,0
+TCI.US,D,20200811,000000,23.61,24.05,23.55,23.55,1924,0
+TCI.US,D,20200812,000000,24.525,25,23.75,23.75,2661,0
+TCI.US,D,20200813,000000,24.12,24.12,23.615,23.615,1789,0
+TCI.US,D,20200814,000000,24,24.9992,24,24.9981,1624,0
+TCI.US,D,20200818,000000,24.99,25.28,24.9898,25.28,3465,0
+TCI.US,D,20200819,000000,25.62,26.14,24.8,26.14,1952,0
+TCI.US,D,20200820,000000,24.5,24.975,24.19,24.975,1557,0
+TCI.US,D,20200821,000000,24.31,24.74,24.31,24.74,1048,0
+TCI.US,D,20200824,000000,24.13,24.13,24.13,24.13,376,0
+TCI.US,D,20200825,000000,24.1,24.1,24.1,24.1,287,0
+TCI.US,D,20200826,000000,23.28,23.61,23.28,23.3,2484,0
+TCI.US,D,20200827,000000,24.39,24.39,23.1,23.1,824,0
+TCI.US,D,20200828,000000,23.97,24.5,23.25,24.5,1021,0
+TCI.US,D,20200831,000000,23.26,23.85,23,23,4782,0
+TCI.US,D,20200901,000000,23.44,23.44,23.15,23.15,919,0
+TCI.US,D,20200902,000000,23.01,23.01,22.69,23,2371,0
+TCI.US,D,20200903,000000,22.96,24.07,22.96,24.07,3614,0
+TCI.US,D,20200904,000000,24.485,24.74,23.5,24.74,984,0
+TCI.US,D,20200908,000000,23.5,23.5,23.15,23.15,644,0
+TCI.US,D,20200909,000000,23.18,24.7499,23.18,23.5,3490,0
+TCI.US,D,20200910,000000,23.52,23.63,23.5,23.5,930,0
+TCI.US,D,20200911,000000,23.52,24.4,23.5,24,2390,0
+TCI.US,D,20200914,000000,24,24.89,24,24.89,651,0
+TCI.US,D,20200915,000000,24.3216,24.3216,24.3216,24.3216,601,0
+TCI.US,D,20200916,000000,24,24.69,24,24,1965,0
+TCI.US,D,20200917,000000,24,24.2409,22.6111,23.99,19858,0
+TCI.US,D,20200918,000000,23.78,24.2131,23,24.03,10036,0
+TCI.US,D,20200921,000000,23.4,25.17,23.4,23.51,6645,0
+TCI.US,D,20200922,000000,23.56,23.65,23.34,23.5,1909,0
+TCI.US,D,20200923,000000,23.405,23.8844,23.11,23.5,2011,0
+TCI.US,D,20200925,000000,22.75,23,22.75,23,780,0
+TCI.US,D,20200928,000000,23.23,23.23,23.23,23.23,481,0
+TCI.US,D,20200929,000000,24.4058,25.25,24.25,24.76,7301,0
+TCI.US,D,20200930,000000,24.9,25.5673,24.78,24.93,2035,0
+TCI.US,D,20201001,000000,25.18,25.18,24.4,24.4,1041,0
+TCI.US,D,20201002,000000,24.75,25.01,24.75,25.01,544,0
+TCI.US,D,20201005,000000,25.2814,25.45,24.43,24.43,2269,0
+TCI.US,D,20201006,000000,23.76,23.76,23.76,23.76,492,0
+TCI.US,D,20201007,000000,24.35,25.14,24.35,25.14,856,0
+TCI.US,D,20201008,000000,24.8245,24.8245,23.88,23.88,730,0
+TCI.US,D,20201012,000000,25.41,25.41,25.41,25.41,364,0
+TCI.US,D,20201014,000000,23.94,23.94,23.94,23.94,242,0
+TCI.US,D,20201015,000000,24.88,24.88,24.88,24.88,208,0
+TCI.US,D,20201016,000000,24.86,25,24.86,25,533,0
+TCI.US,D,20201019,000000,24.87,24.87,24.87,24.87,303,0
+TCI.US,D,20201020,000000,24.75,24.75,24.75,24.75,431,0
+TCI.US,D,20201021,000000,24.23,24.86,24.01,24.48,3860,0
+TCI.US,D,20201022,000000,24.5,24.5,23.8,23.8,1496,0
+TCI.US,D,20201023,000000,24.05,24.05,23.48,23.74,3452,0
+TCI.US,D,20201026,000000,23.84,23.84,23.84,23.84,1251,0
+TCI.US,D,20201027,000000,23.75,23.75,23.32,23.32,711,0
+TCI.US,D,20201028,000000,23,23.03,22.99,23,2300,0
+TCI.US,D,20201029,000000,23.05,23.74,23.05,23.74,857,0
+TCI.US,D,20201030,000000,22.65,22.65,21.79,22,2833,0
+TCI.US,D,20201102,000000,22.01,23.6999,21.7515,23.65,4164,0
+TCI.US,D,20201103,000000,24.3,24.92,24.11,24.92,3430,0
+TCI.US,D,20201104,000000,24.6,24.6,24.335,24.335,704,0
+TCI.US,D,20201105,000000,24.05,24.05,24.05,24.05,339,0
+TCI.US,D,20201106,000000,23.8739,24.3489,23.8739,24.24,1244,0
+TCI.US,D,20201109,000000,25.74,32.255,25.74,30.3,3943,0
+TCI.US,D,20201110,000000,30.31,30.31,29.0802,29.79,2867,0
+TCI.US,D,20201111,000000,30.54,30.54,30.54,30.54,526,0
+TCI.US,D,20201112,000000,28.9,29.5,27.21,27.21,1023,0
+TCI.US,D,20201113,000000,28.1,28.1,27.61,27.61,788,0
+TCI.US,D,20201116,000000,28,28,28,28,881,0
+TCI.US,D,20201117,000000,27.2347,28.47,27.2347,27.72,941,0
+TCI.US,D,20201118,000000,26.73,28.03,26.73,28.03,776,0
+TCI.US,D,20201119,000000,27.96,28.77,27.96,28.24,824,0
+TCI.US,D,20201120,000000,27.94,27.94,27.5,27.5,524,0
+TCI.US,D,20201123,000000,27.75,27.75,26.71,26.71,936,0
+TCI.US,D,20201124,000000,28.38,28.5,27.75,27.75,3475,0
+TCI.US,D,20201125,000000,27.25,27.25,27.25,27.25,495,0
+TCI.US,D,20201127,000000,26.95,26.95,26.89,26.89,615,0
+TCI.US,D,20201130,000000,26.43,26.535,26.09,26.09,1768,0
+TCI.US,D,20201201,000000,26.6,26.95,26.1,26.1,1761,0
+TCI.US,D,20201202,000000,26.17,26.41,25.38,25.38,1930,0
+TCI.US,D,20201203,000000,25.55,26.0867,25.55,26.0867,1156,0
+TCI.US,D,20201204,000000,26.08,26.24,25.4,25.4,1336,0
+TCI.US,D,20201207,000000,25.6,27.33,25.6,26.25,7642,0
+TCI.US,D,20201208,000000,26.19,27.2,26.19,27.2,2526,0
+TCI.US,D,20201209,000000,27.19,27.33,26.49,26.49,3831,0
+TCI.US,D,20201210,000000,26.89,27.15,26.89,27.15,591,0
+TCI.US,D,20201211,000000,26.75,27.5,26.75,27.5,632,0
+TCI.US,D,20201214,000000,27.28,27.28,26.2,26.2,2682,0
+TCI.US,D,20201215,000000,25.81,26.87,25.81,26.19,1171,0
+TCI.US,D,20201216,000000,26.38,26.87,25.74,25.74,7090,0
+TCI.US,D,20201217,000000,25.15,27.12,25.15,27.12,1038,0
+TCI.US,D,20201218,000000,27.12,27.12,25.94,25.94,5359,0
+TCI.US,D,20201221,000000,25.48,26.11,25.25,26.11,1621,0
+TCI.US,D,20201222,000000,25.63,26.33,25.63,26.33,411,0
+TCI.US,D,20201223,000000,25.98,25.98,25.5,25.5,854,0
+TCI.US,D,20201224,000000,25.5,25.5,24.64,24.64,523,0
+TCI.US,D,20201228,000000,23.77,23.77,23.77,23.77,303,0
+TCI.US,D,20201229,000000,24.5,25.18,24.5,25.18,971,0
+TCI.US,D,20201230,000000,24.02,25.26,23.87,25.26,2173,0
+TCI.US,D,20201231,000000,25,25,24.11,24.11,1573,0
+TCI.US,D,20210104,000000,24.88,25.1,23.78,23.78,2217,0
+TCI.US,D,20210105,000000,24.17,24.17,22.39,22.39,3954,0
+TCI.US,D,20210106,000000,23.5,24.19,22.92,22.92,1905,0
+TCI.US,D,20210107,000000,23.6,23.6,21.49,22.06,4374,0
+TCI.US,D,20210108,000000,21.9,22.6,21.9,22.6,570,0
+TCI.US,D,20210111,000000,22.43,22.43,20.34,21.51,3285,0
+TCI.US,D,20210112,000000,21.51,22.39,21.51,22.07,869,0
+TCI.US,D,20210113,000000,23,23.79,23,23,1277,0
+TCI.US,D,20210114,000000,23.15,24,23.15,24,2228,0
+TCI.US,D,20210115,000000,23.8,25,22.25,22.25,1763,0
+TCI.US,D,20210119,000000,22.56,24.16,22.56,24.16,1737,0
+TCI.US,D,20210120,000000,23.26,23.4012,22.4,22.4,2074,0
+TCI.US,D,20210121,000000,22.86,22.86,22.22,22.22,1704,0
+TCI.US,D,20210122,000000,22.03,23.29,21.8609,23.29,2331,0
+TCI.US,D,20210125,000000,22.71,22.71,21.97,22.01,1687,0
+TCI.US,D,20210126,000000,21.87,22.54,21.65,21.71,1669,0
+TCI.US,D,20210127,000000,21.71,22,21.71,21.76,3877,0
+TCI.US,D,20210128,000000,22.35,22.35,20.95,21.42,1740,0
+TCI.US,D,20210129,000000,21.08,21.39,20.76,21.39,2732,0
+TCI.US,D,20210201,000000,21.28,21.82,20.5453,20.8,1410,0
+TCI.US,D,20210202,000000,21.09,21.3,21.09,21.1,687,0
+TCI.US,D,20210203,000000,21.26,22.99,21.26,22.98,3863,0
+TCI.US,D,20210204,000000,22.3,23.4,22.14,22.92,1119,0
+TCI.US,D,20210205,000000,23.06,23.06,22.21,23,1453,0
+TCI.US,D,20210208,000000,22.91,22.99,22.4808,22.99,2230,0
+TCI.US,D,20210209,000000,22.52,22.6,22,22.19,8775,0
+TCI.US,D,20210210,000000,22.5,22.9,22.5,22.66,5246,0
+TCI.US,D,20210211,000000,23.04,24,23.04,24,6339,0
+TCI.US,D,20210212,000000,24.1,24.69,23,23,1228,0
+TCI.US,D,20210216,000000,23,23.62,23,23.62,660,0
+TCI.US,D,20210217,000000,23.25,23.25,22.8,22.8,1641,0
+TCI.US,D,20210218,000000,22.83,22.83,22.02,22.02,734,0
+TCI.US,D,20210219,000000,22.43,23.25,22.02,23.25,1109,0
+TCI.US,D,20210222,000000,22.64,23.04,22.05,22.05,1233,0
+TCI.US,D,20210223,000000,22.9,22.9,22.05,22.7,13569,0
+TCI.US,D,20210224,000000,22.7,23.05,22.7,22.99,3288,0
+TCI.US,D,20210225,000000,22.75,22.75,22.05,22.05,3761,0
+TCI.US,D,20210226,000000,22.43,22.43,20.8,20.8,4127,0
+TCI.US,D,20210301,000000,21.53,21.53,21,21.43,2085,0
+TCI.US,D,20210302,000000,21.43,21.82,20.96,21.12,2683,0
+TCI.US,D,20210303,000000,21.19,21.4,20.95,20.97,1377,0
+TCI.US,D,20210304,000000,20.8,22,20.8,22,2993,0
+TCI.US,D,20210305,000000,21.96,22,21.12,22,1699,0
+TCI.US,D,20210308,000000,21.97,22,21.19,22,1960,0
+TCI.US,D,20210309,000000,21.6,21.63,21.6,21.61,1334,0
+TCI.US,D,20210310,000000,21.94,22.49,21.6622,22.19,2908,0
+TCI.US,D,20210311,000000,22.19,22.5,22.19,22.5,1139,0
+TCI.US,D,20210312,000000,22.23,22.23,21.43,21.85,2197,0
+TCI.US,D,20210315,000000,21.82,22.62,21.73,22.62,4151,0
+TCI.US,D,20210316,000000,22.03,22.29,22.03,22.27,1282,0
+TCI.US,D,20210317,000000,22.5,22.5,21.49,21.49,2506,0
+TCI.US,D,20210318,000000,22,22.42,21.31,22.37,1673,0
+TCI.US,D,20210319,000000,22.33,23.39,21.635,23.39,6428,0
+TCI.US,D,20210322,000000,22.25,22.25,21.5,21.5,3909,0
+TCI.US,D,20210323,000000,21.745,21.745,21.18,21.18,1113,0
+TCI.US,D,20210324,000000,21.78,22.25,21.21,21.21,4177,0
+TCI.US,D,20210325,000000,21.17,21.38,21.17,21.38,1598,0
+TCI.US,D,20210326,000000,21.31,21.87,21.17,21.85,3742,0
+TCI.US,D,20210329,000000,22.07,22.07,21.51,21.54,1947,0
+TCI.US,D,20210330,000000,21.6,21.6,21.5,21.5,1415,0
+TCI.US,D,20210331,000000,21.5,21.83,21.5,21.52,1764,0
+TCI.US,D,20210401,000000,21.87,22.57,21.51,22.57,1673,0
+TCI.US,D,20210405,000000,22.66,22.66,21.98,21.98,986,0
+TCI.US,D,20210406,000000,21.77,22.52,21.77,22.52,807,0
+TCI.US,D,20210407,000000,22.52,22.52,21.82,21.82,1635,0
+TCI.US,D,20210408,000000,21.76,21.7824,21.51,21.77,2299,0
+TCI.US,D,20210409,000000,21.6,21.6,21.5,21.5,462,0
+TCI.US,D,20210412,000000,21.5,21.5,21.5,21.5,1421,0
+TCI.US,D,20210413,000000,21.5,21.5,20.87,21.36,4722,0
+TCI.US,D,20210414,000000,21.13,21.8,21.13,21.35,1914,0
+TCI.US,D,20210415,000000,21.6,21.6,20.8,20.8,1232,0
+TCI.US,D,20210416,000000,20.88,20.88,20.75,20.75,1916,0
+TCI.US,D,20210419,000000,20.75,21.29,20.5,20.5,1354,0
+TCI.US,D,20210420,000000,20.53,20.53,20.5,20.52,1312,0
+TCI.US,D,20210421,000000,20.67,20.67,19.8,19.9,5148,0
+TCI.US,D,20210422,000000,19.85,19.85,18.9099,19.4,4579,0
+TCI.US,D,20210423,000000,19.22,20.27,19.22,19.87,5135,0
+TCI.US,D,20210426,000000,20.17,21.61,20.17,21.02,3520,0
+TCI.US,D,20210427,000000,20.5,21.67,20.5,21.67,3353,0
+TCI.US,D,20210428,000000,21.02,21.02,20.28,20.67,6401,0
+TCI.US,D,20210429,000000,20.65,22,20.05,20.66,3610,0
+TCI.US,D,20210430,000000,20.29,21.21,20.16,20.21,7333,0
+TCI.US,D,20210503,000000,20.58,21.18,19.6,21.17,12064,0
+TCI.US,D,20210504,000000,20.97,21.43,20.9,21.01,2195,0
+TCI.US,D,20210505,000000,21.16,21.64,21,21.64,1847,0
+TCI.US,D,20210506,000000,21.64,21.84,21.09,21.09,1789,0
+TCI.US,D,20210507,000000,21.44,21.44,20.9,21.21,1798,0
+TCI.US,D,20210510,000000,21.51,21.51,20.57,20.57,3036,0
+TCI.US,D,20210511,000000,20.04,20.35,19.8,20.07,1888,0
+TCI.US,D,20210512,000000,19.8,19.8,19.55,19.55,3764,0
+TCI.US,D,20210513,000000,18.61,20.99,18.61,20.03,6581,0
+TCI.US,D,20210514,000000,20.1,22.11,20.1,22.11,4666,0
+TCI.US,D,20210517,000000,21.85,29.87,21.5001,26,38319,0
+TCI.US,D,20210518,000000,28.4,32.901,28.4,30,59330,0
+TCI.US,D,20210519,000000,30,30,27.5,27.54,12919,0
+TCI.US,D,20210520,000000,27.7,28.2,27.7,28.2,9708,0
+TCI.US,D,20210521,000000,28.2,30.6,28.2,30.31,15145,0
+TCI.US,D,20210524,000000,30.17,31.24,30.17,31.24,5488,0
+TCI.US,D,20210525,000000,29.09,29.99,29.09,29.1,3161,0
+TCI.US,D,20210526,000000,29.14,29.628,28.21,28.44,5281,0
+TCI.US,D,20210527,000000,28.38,29,28.38,28.82,1487,0
+TCI.US,D,20210528,000000,28.47,29.59,28.47,29.1,2808,0
+TCI.US,D,20210601,000000,29.1,30.9899,29.1,29.6,8630,0
+TCI.US,D,20210602,000000,29.71,30.87,28.64,30.46,4465,0
+TCI.US,D,20210603,000000,30.46,31.27,30.2,30.2,4349,0
+TCI.US,D,20210604,000000,30.84,32.39,30.84,31.69,4630,0
+TCI.US,D,20210607,000000,31.73,31.73,30.81,31.1,4998,0
+TCI.US,D,20210608,000000,31.59,31.6426,30.51,30.51,7015,0
+TCI.US,D,20210609,000000,30.5,31.1,29.51,30.51,4121,0
+TCI.US,D,20210610,000000,30.1,30.805,30.1,30.79,1418,0
+TCI.US,D,20210611,000000,30.52,32.5,30.5,32.5,8910,0
+TCI.US,D,20210614,000000,34,34.25,31.5,32.5,6187,0
+TCI.US,D,20210615,000000,32.0617,32.74,32,32.74,3888,0
+TCI.US,D,20210616,000000,31.75,32.87,30.75,31.57,4069,0
+TCI.US,D,20210617,000000,31.59,31.61,30.29,30.29,6070,0
+TCI.US,D,20210618,000000,30.06,30.83,30.01,30.83,8486,0
+TCI.US,D,20210621,000000,30.26,30.41,30.01,30.16,9024,0
+TCI.US,D,20210622,000000,30.03,30.65,29.92,30.65,7550,0
+TCI.US,D,20210623,000000,30.8,31.84,30.12,30.12,5140,0
+TCI.US,D,20210624,000000,30.28,30.41,30.01,30.01,5931,0
+TCI.US,D,20210625,000000,30.05,30.93,29.2,30.47,158166,0
+TCI.US,D,20210628,000000,31,32.5,30.13,32.5,7244,0
+TCI.US,D,20210629,000000,32.46,32.58,32.205,32.51,2843,0
+TCI.US,D,20210630,000000,32.5,33.98,32.5,33.77,2329,0
+TCI.US,D,20210701,000000,34.22,35.11,33.53,33.53,3937,0
+TCI.US,D,20210702,000000,33.94,33.94,32.5,32.5,1654,0
+TCI.US,D,20210706,000000,32.5,32.6257,30.91,31.49,2985,0
+TCI.US,D,20210707,000000,31.5,34.43,31.5,34.13,16399,0
+TCI.US,D,20210708,000000,33.74,33.74,32.33,33,1266,0
+TCI.US,D,20210709,000000,32.9,32.9,32.9,32.9,261,0
+TCI.US,D,20210712,000000,33.5,34,31.86,31.86,2508,0
+TCI.US,D,20210713,000000,31.85,32.68,31.85,32.68,790,0
+TCI.US,D,20210714,000000,32.8,33.22,32.19,32.69,13988,0
+TCI.US,D,20210715,000000,32.6401,34.091,31.86,33.6,9424,0
+TCI.US,D,20210716,000000,33.89,35.7,33.89,35.01,7652,0
+TCI.US,D,20210719,000000,35.02,36.43,34.66,36.17,9445,0
+TCI.US,D,20210720,000000,35.82,37.49,35.82,36.52,6890,0
+TCI.US,D,20210721,000000,36.78,40.31,36.78,38.75,11458,0
+TCI.US,D,20210722,000000,39.01,39.5,38.77,39.1,7320,0
+TCI.US,D,20210723,000000,38.605,39.17,38.605,39.12,4385,0
+TCI.US,D,20210726,000000,38.9,39.625,38.475,38.54,7688,0
+TCI.US,D,20210727,000000,38.1931,38.1931,36.59,37.5,5489,0
+TCI.US,D,20210728,000000,37,37.05,36,36,4547,0
+TCI.US,D,20210729,000000,35.71,35.71,35.7,35.7,1506,0
+TCI.US,D,20210730,000000,36.01,36.01,35.71,35.71,950,0
+TCI.US,D,20210802,000000,35.71,36,35.51,35.6195,1843,0
+TCI.US,D,20210803,000000,35.5,35.62,35.25,35.5,2093,0
+TCI.US,D,20210804,000000,34.082,35,34.082,34.95,818,0
+TCI.US,D,20210805,000000,33.6495,35.07,32.79,34.65,6555,0
+TCI.US,D,20210806,000000,34.4494,35.7,34.42,35.7,3889,0
+TCI.US,D,20210809,000000,35.388,37,35,36.63,14764,0
+TCI.US,D,20210810,000000,35.85,36.8,35.6,36.4,4889,0
+TCI.US,D,20210811,000000,35.96,37.85,35.96,37.5,5595,0
+TCI.US,D,20210812,000000,37.5,38.5,36.7,37,4297,0
+TCI.US,D,20210813,000000,37.05,37.56,36.56,37.56,3346,0
+TCI.US,D,20210816,000000,37.56,37.56,35.4,35.54,4590,0
+TCI.US,D,20210817,000000,33.87,34.2,33.75,33.8106,1742,0
+TCI.US,D,20210818,000000,34.251,37.2,34.06,35.02,19256,0
+TCI.US,D,20210819,000000,34.85,36.59,34.43,35.64,6834,0
+TCI.US,D,20210820,000000,36.06,37.3,34.169,34.85,8033,0
+TCI.US,D,20210823,000000,36,37.1,35.3049,36.58,14958,0
+TCI.US,D,20210824,000000,36.75,36.95,33,34.91,20168,0
+TCI.US,D,20210825,000000,35.2,35.8,35.2,35.39,3153,0
+TCI.US,D,20210826,000000,35.11,35.4,34.94,35.1077,3297,0
+TCI.US,D,20210827,000000,35.6076,35.6076,35,35.01,1501,0
+TCI.US,D,20210830,000000,35.5,36.9,35.5,35.92,3969,0
+TCI.US,D,20210831,000000,35.75,36.9799,34.5,34.75,9844,0
+TCI.US,D,20210901,000000,34.65,35.66,34.3,35.16,24067,0
+TCI.US,D,20210902,000000,35.77,35.8,35,35.3,4270,0
+TCI.US,D,20210903,000000,34.9,35.5707,34.28,34.62,2591,0
+TCI.US,D,20210907,000000,34.61,35.39,34.45,35.39,995,0
+TCI.US,D,20210908,000000,35.56,36.5,34.78,36.01,6985,0
+TCI.US,D,20210909,000000,37.61,37.61,34.98,35.1,4135,0
+TCI.US,D,20210910,000000,37,37,34,34.74,4778,0
+TCI.US,D,20210913,000000,35.5,35.5,35.5,35.5,584,0
+TCI.US,D,20210914,000000,35.08,36.19,34.03,35,4065,0
+TCI.US,D,20210915,000000,34.64,36.7,34.64,36.21,6898,0
+TCI.US,D,20210916,000000,35.1,36.7,35.1,36.11,4768,0
+TCI.US,D,20210917,000000,35.5,36.25,34,34,14822,0
+TCI.US,D,20210920,000000,34.67,35.9,34,34.77,3496,0
+TCI.US,D,20210921,000000,34.85,34.85,33.51,33.51,2493,0
+TCI.US,D,20210922,000000,34.26,35.72,34,34,10753,0
+TCI.US,D,20210923,000000,39,41.82,38.81,39.85,43535,0
+TCI.US,D,20210924,000000,39.9,41.105,39.88,40.47,9545,0
+TCI.US,D,20210927,000000,40.61,42.4,40.61,41.11,13713,0
+TCI.US,D,20210928,000000,42,42,40.67,40.67,6047,0
+TCI.US,D,20210929,000000,40.54,41.8,38.1908,38.54,10772,0
+TCI.US,D,20210930,000000,38.5,40.75,38.5,40,2922,0
+TCI.US,D,20211001,000000,40.18,40.18,37.5501,39.02,5469,0
+TCI.US,D,20211004,000000,39.1,40.5699,38.97,39.61,15816,0
+TCI.US,D,20211005,000000,39,40,39,39.51,11414,0
+TCI.US,D,20211006,000000,38.96,39.3909,38.85,39.2,9027,0
+TCI.US,D,20211007,000000,39.17,40,39.17,39.86,6680,0
+TCI.US,D,20211008,000000,39.7,39.7,39.095,39.11,3271,0
+TCI.US,D,20211011,000000,39.13,39.13,38.25,38.68,4250,0
+TCI.US,D,20211012,000000,38.52,39.7,38.52,39,3232,0
+TCI.US,D,20211013,000000,37.8974,39,37.8974,39,1138,0
+TCI.US,D,20211014,000000,39.4,39.4,38.945,39,1624,0
+TCI.US,D,20211015,000000,39.01,39.01,38.6,38.63,1851,0
+TCI.US,D,20211018,000000,38.63,39.23,38.63,39.106,2902,0
+TCI.US,D,20211019,000000,39,39.23,38.1302,38.99,1522,0
+TCI.US,D,20211020,000000,38.69,39.2499,38.5,38.5,2425,0
+TCI.US,D,20211021,000000,38.34,38.36,38.34,38.35,600,0
+TCI.US,D,20211022,000000,38.37,38.37,38.37,38.37,321,0
+TCI.US,D,20211025,000000,38.45,38.45,37.83,37.83,4922,0
+TCI.US,D,20211026,000000,37.7291,42.9194,37.7291,38.53,46768,0
+TCI.US,D,20211027,000000,38.4,39.4038,38.4,39.4038,721,0
+TCI.US,D,20211028,000000,38.89,39,38.58,38.58,1833,0
+TCI.US,D,20211029,000000,38.38,38.5595,38,38.01,4237,0
+TCI.US,D,20211101,000000,38.03,38.1,38.03,38.06,808,0
+TCI.US,D,20211102,000000,38.12,38.96,37.89,38.96,1348,0
+TCI.US,D,20211103,000000,38.98,39.5,38.63,38.63,1395,0
+TCI.US,D,20211104,000000,38.48,38.48,38.48,38.48,411,0
+TCI.US,D,20211109,000000,37.8,37.8,37.8,37.8,340,0
+TCI.US,D,20211110,000000,38.38,38.38,38.38,38.38,1382,0
+TCI.US,D,20211111,000000,38.85,38.85,38.85,38.85,311,0
+TCI.US,D,20211112,000000,38.23,38.23,38.23,38.23,698,0
+TCI.US,D,20211115,000000,38.05,38.98,38.05,38.98,2145,0
+TCI.US,D,20211117,000000,38.88,38.88,38.88,38.88,558,0
+TCI.US,D,20211118,000000,38.51,38.51,37.75,37.93,3430,0
+TCI.US,D,20211119,000000,37.41,37.99,37.41,37.99,723,0
+TCI.US,D,20211122,000000,38,39.19,37.8,38.82,21430,0
+TCI.US,D,20211123,000000,38.29,39.41,37.5,38.76,5520,0
+TCI.US,D,20211124,000000,39.08,40.215,38.92,40.215,3339,0
+TCI.US,D,20211126,000000,40.45,40.45,38.85,39.205,700,0
+TCI.US,D,20211129,000000,39.7,40,39.675,39.8,5437,0
+TCI.US,D,20211130,000000,39.82,40.2,39.2501,40.2,3176,0
+TCI.US,D,20211201,000000,40.55,40.55,38.5466,39,12837,0
+TCI.US,D,20211202,000000,39,39.8,37.95,39.42,2033,0
+TCI.US,D,20211203,000000,39.67,39.67,38,38.73,3833,0
+TCI.US,D,20211206,000000,38.96,39.6,38.96,39.48,752,0
+TCI.US,D,20211207,000000,38.79,39.53,38.79,39.48,635,0
+TCI.US,D,20211208,000000,38.79,39.47,38.79,39,2512,0
+TCI.US,D,20211209,000000,38.48,38.48,37.94,37.94,894,0
+TCI.US,D,20211210,000000,38.02,38.02,38.02,38.02,523,0
+TCI.US,D,20211213,000000,38.1697,38.1697,37.91,37.91,557,0
+TCI.US,D,20211214,000000,38.81,39,38.3,38.3,3066,0
+TCI.US,D,20211215,000000,38.2,38.59,37.2,38.24,6643,0
+TCI.US,D,20211216,000000,38.85,38.98,38.51,38.51,2438,0
+TCI.US,D,20211217,000000,38.6,38.99,38.6,38.99,914,0
+TCI.US,D,20211220,000000,38.29,38.98,38.0989,38.98,1660,0
+TCI.US,D,20211221,000000,39,39.6697,39,39.6697,1249,0
+TCI.US,D,20211222,000000,38.97,38.97,38.18,38.21,1559,0
+TCI.US,D,20211227,000000,38.46,39.1,38.46,39.1,1156,0
+TCI.US,D,20211228,000000,38.79,39.6,38.79,39,14688,0
+TCI.US,D,20211229,000000,39,39.77,39,39,3472,0
+TCI.US,D,20211230,000000,39.46,40.21,39.46,40.21,3216,0
+TCI.US,D,20211231,000000,39.67,39.97,39.1,39.1,1194,0
+TCI.US,D,20220103,000000,39.5,39.94,39.5,39.94,5230,0
+TCI.US,D,20220104,000000,40.32,40.36,39.5,39.5,13452,0
+TCI.US,D,20220105,000000,39.08,40,39.08,39.64,3893,0
+TCI.US,D,20220106,000000,39.6,40.36,39.6,40.33,1873,0
+TCI.US,D,20220107,000000,40,40,39.61,39.99,1430,0
+TCI.US,D,20220110,000000,39.74,39.74,39.6,39.6001,989,0
+TCI.US,D,20220111,000000,39.78,39.95,39.78,39.95,1103,0
+TCI.US,D,20220112,000000,39.89,40.18,39.7501,40.18,1834,0
+TCI.US,D,20220113,000000,40.07,40.34,40.07,40.25,717,0
+TCI.US,D,20220114,000000,40.36,40.36,40.36,40.36,414,0
+TCI.US,D,20220118,000000,39.02,39.5098,39.02,39.5098,3495,0
+TCI.US,D,20220119,000000,39.31,39.96,39,39.49,1499,0
+TCI.US,D,20220120,000000,40.1,40.1,38.13,39.34,1696,0
+TCI.US,D,20220121,000000,39.16,39.16,38.57,38.57,4313,0
+TCI.US,D,20220124,000000,38.45,38.45,38,38,1556,0
+TCI.US,D,20220125,000000,38.685,39.2295,38.685,39.12,1083,0
+TCI.US,D,20220126,000000,39.12,39.12,39.11,39.11,325,0
+TCI.US,D,20220127,000000,39.11,39.83,38.5,38.5,1026,0
+TCI.US,D,20220201,000000,38.88,39.8099,38.88,39.8099,2132,0
+TCI.US,D,20220202,000000,38.97,38.97,38.54,38.54,502,0
+TCI.US,D,20220203,000000,38.41,39.2,38.41,39.2,653,0
+TCI.US,D,20220204,000000,38.79,39.1,38.53,38.6,3537,0
+TCI.US,D,20220207,000000,38.4,38.75,38.4,38.75,1131,0
+TCI.US,D,20220208,000000,38.96,38.96,38.65,38.65,774,0
+TCI.US,D,20220209,000000,39,39.1,38.7,38.76,2630,0
+TCI.US,D,20220211,000000,38.88,38.88,38.88,38.88,212,0
+TCI.US,D,20220214,000000,38.49,38.49,38.33,38.33,829,0
+TCI.US,D,20220215,000000,38.3,39.08,38.3,39.08,1104,0
+TCI.US,D,20220216,000000,39,39.41,39,39,8706,0
+TCI.US,D,20220217,000000,39.35,39.35,39.3499,39.3499,3618,0
+TCI.US,D,20220218,000000,39.3,39.35,39.3,39.35,677,0
+TCI.US,D,20220222,000000,39.35,39.35,38.31,39.35,4985,0
+TCI.US,D,20220223,000000,39.34,39.34,39.31,39.33,663,0
+TCI.US,D,20220224,000000,39.35,39.35,38.891,38.891,865,0
+TCI.US,D,20220225,000000,38.63,39.3,38.48,38.51,8960,0
+TCI.US,D,20220228,000000,38.4,38.4,38.4,38.4,1078,0
+TCI.US,D,20220301,000000,38.62,39.35,37.57,37.57,1467,0
+TCI.US,D,20220302,000000,38.99,38.99,38.99,38.99,379,0
+TCI.US,D,20220303,000000,39.05,39.05,38.85,38.89,4568,0
+TCI.US,D,20220304,000000,38.96,39.1,38.53,38.53,1017,0
+TCI.US,D,20220307,000000,39.31,39.31,38.5,38.5,535,0
+TCI.US,D,20220308,000000,37.9807,37.9807,37.9807,37.9807,795,0
+TCI.US,D,20220309,000000,38.8345,38.99,38.8345,38.99,2514,0
+TCI.US,D,20220314,000000,38.18,38.18,38.18,38.18,596,0
+TCI.US,D,20220315,000000,38.6,38.98,38.6,38.98,410,0
+TCI.US,D,20220316,000000,38.69,39,38.43,38.43,512,0
+TCI.US,D,20220317,000000,38.91,38.91,38.28,38.28,859,0
+TCI.US,D,20220318,000000,38.18,39.35,37.52,39.35,7301,0
+TCI.US,D,20220321,000000,38.86,38.86,38.86,38.86,798,0
+TCI.US,D,20220323,000000,39.42,39.42,39.42,39.42,725,0
+TCI.US,D,20220325,000000,37.59,38.28,37.59,37.75,931,0
+TCI.US,D,20220328,000000,38.32,38.71,38.32,38.71,1400,0
+TCI.US,D,20220329,000000,39.23,39.39,39.23,39.39,792,0
+TCI.US,D,20220331,000000,39.25,39.25,39.03,39.03,1286,0
+TCI.US,D,20220401,000000,39.12,39.5,39.12,39.5,1511,0
+TCI.US,D,20220404,000000,39.34,39.5,39.25,39.25,1292,0
+TCI.US,D,20220405,000000,39.28,39.62,39.28,39.62,1205,0
+TCI.US,D,20220406,000000,39.32,39.32,37.75,38.35,4920,0
+TCI.US,D,20220407,000000,38.04,38.18,37.71,38.07,1778,0
+TCI.US,D,20220408,000000,38.01,38.78,38.01,38.78,1893,0
+TCI.US,D,20220411,000000,38.31,38.78,37.79,38.16,6053,0
+TCI.US,D,20220412,000000,38.1,38.105,38.035,38.105,1706,0
+TCI.US,D,20220413,000000,37.87,38.14,37.35,38.04,2158,0
+TCI.US,D,20220414,000000,38.03,38.48,38.03,38.25,2097,0
+TCI.US,D,20220418,000000,38.25,39.72,38.25,38.79,4317,0
+TCI.US,D,20220419,000000,38.76,39.6,38.76,39.29,5700,0
+TCI.US,D,20220420,000000,39.26,39.75,39.26,39.33,3649,0
+TCI.US,D,20220421,000000,39.33,39.48,38.45,38.55,5488,0
+TCI.US,D,20220422,000000,38.64,39.58,38.5,39.58,9022,0
+TCI.US,D,20220425,000000,39.03,39.74,38.66,39.74,2111,0
+TCI.US,D,20220426,000000,39.24,39.73,38.64,38.64,2654,0
+TCI.US,D,20220427,000000,39,39.66,38.49,39.6,4895,0
+TCI.US,D,20220428,000000,39.21,41.025,38.5,41.025,4040,0
+TCI.US,D,20220429,000000,40.79,41.39,38.4057,40.53,6412,0
+TCI.US,D,20220502,000000,40.75,41.965,40.75,41.27,4882,0
+TCI.US,D,20220503,000000,41.15,45.24,40.75,45.235,16017,0
+TCI.US,D,20220504,000000,44.66,44.66,43.2,43.92,7208,0
+TCI.US,D,20220505,000000,43,43.49,41.2884,43.49,6617,0
+TCI.US,D,20220506,000000,42.86,43.8,41.53,42.84,4821,0
+TCI.US,D,20220509,000000,42.73,42.73,39.8403,41.36,9507,0
+TCI.US,D,20220510,000000,40.21,41.4266,39.21,40.89,7129,0
+TCI.US,D,20220511,000000,41.28,41.6,41.1,41.1,4085,0
+TCI.US,D,20220512,000000,41.18,41.98,40.51,41.98,5799,0
+TCI.US,D,20220513,000000,42.65,43.4,42.16,42.16,5334,0
+TCI.US,D,20220516,000000,42.65,42.65,41.1,42.43,3106,0
+TCI.US,D,20220517,000000,42.16,43.74,42.16,43.37,2939,0
+TCI.US,D,20220518,000000,43.54,45.87,43.54,45.35,6257,0
+TCI.US,D,20220519,000000,45.5,45.5,44.935,45.18,2364,0
+TCI.US,D,20220520,000000,45.2,45.57,45.2,45.57,1799,0
+TCI.US,D,20220523,000000,45.9,46.6704,45.9,46.6704,2244,0
+TCI.US,D,20220524,000000,47,47,45.33,45.85,3161,0
+TCI.US,D,20220525,000000,45,45,44.26,44.26,2140,0
+TCI.US,D,20220526,000000,44.86,45.06,43.76,44.9663,3440,0
+TCI.US,D,20220527,000000,45.5,45.5,45.4,45.4,1207,0
+TCI.US,D,20220531,000000,45.25,45.5,45.25,45.5,1260,0
+TCI.US,D,20220601,000000,46.99,46.99,46.39,46.69,3111,0
+TCI.US,D,20220602,000000,46.06,47.3477,45.96,47,4370,0
+TCI.US,D,20220603,000000,45.5564,46.9,45.5564,46.9,1501,0
+TCI.US,D,20220606,000000,46.5,47.15,46.13,46.9,12600,0
+TCI.US,D,20220607,000000,45.52,46.5,45.23,45.23,5850,0
+TCI.US,D,20220608,000000,44.93,44.93,43.02,43.02,3743,0
+TCI.US,D,20220609,000000,42.75,42.75,41.66,42.37,2943,0
+TCI.US,D,20220610,000000,41.98,41.98,40.25,40.25,2178,0
+TCI.US,D,20220613,000000,40,40,38.02,38.45,5356,0
+TCI.US,D,20220614,000000,38.71,38.71,37.01,37.67,17713,0
+TCI.US,D,20220615,000000,38.73,39.07,37.17,39.07,3282,0
+TCI.US,D,20220616,000000,38.01,39.39,38.01,39.39,3007,0
+TCI.US,D,20220617,000000,39.02,41.7,39.02,41.4,14414,0
+TCI.US,D,20220621,000000,42.15,43.55,41.6,43.2,6864,0
+TCI.US,D,20220622,000000,43.09,43.25,40.75,40.96,10834,0
+TCI.US,D,20220623,000000,41.65,43.36,41,41.95,14575,0
+TCI.US,D,20220624,000000,42.02,44.7,39.31,39.96,100785,0
+TCI.US,D,20220627,000000,40.61,42.4,40,40.35,12363,0
+TCI.US,D,20220628,000000,39.91,41.47,39.91,39.95,2128,0
+TCI.US,D,20220629,000000,39.86,40.8,39.86,40.49,9771,0
+TCI.US,D,20220630,000000,39.9,40.07,39.63,39.79,1937,0
+TCI.US,D,20220701,000000,39.53,39.88,39.4374,39.88,2675,0
+TCI.US,D,20220705,000000,40.02,40.02,39.79,39.83,4246,0
+TCI.US,D,20220706,000000,39.25,40.1151,39.25,39.25,1782,0
+TCI.US,D,20220707,000000,39.54,39.8,39.54,39.8,675,0
+TCI.US,D,20220708,000000,40.0871,40.59,39.51,39.51,5349,0
+TCI.US,D,20220711,000000,39.57,40.61,39.57,40.61,2691,0
+TCI.US,D,20220712,000000,40.8062,40.89,40.8062,40.89,785,0
+TCI.US,D,20220713,000000,41.689,41.89,41.689,41.89,434,0
+TCI.US,D,20220714,000000,41.23,41.23,41.07,41.07,746,0
+TCI.US,D,20220715,000000,41.25,42.05,41.1,42.05,1371,0
+TCI.US,D,20220718,000000,41.89,41.89,41.89,41.89,396,0
+TCI.US,D,20220719,000000,42.59,42.59,42.1528,42.5,1107,0
+TCI.US,D,20220720,000000,41.85,43.2945,41.85,42.5,2372,0
+TCI.US,D,20220721,000000,42.5,46.61,42.5,45.21,15065,0
+TCI.US,D,20220722,000000,45,46.83,43.5,43.5,5042,0
+TCI.US,D,20220725,000000,43.26,43.3,42.17,43.25,6173,0
+TCI.US,D,20220726,000000,43.56,43.56,43.25,43.25,972,0
+TCI.US,D,20220727,000000,43,43,42.03,42.03,6978,0
+TCI.US,D,20220728,000000,42.25,47.76,42.25,44,32826,0
+TCI.US,D,20220729,000000,43.33,43.83,43,43.25,14851,0
+TCI.US,D,20220801,000000,43.7,44.45,43,43.21,6004,0
+TCI.US,D,20220802,000000,42.7748,44.33,42.7748,43,5196,0
+TCI.US,D,20220803,000000,43,44.35,42.75,43.19,22601,0
+TCI.US,D,20220804,000000,44.14,44.14,43,43.57,6686,0
+TCI.US,D,20220805,000000,43.76,43.88,43.26,43.39,3142,0
+TCI.US,D,20220808,000000,42.85,43.66,42.85,43.4,1590,0
+TCI.US,D,20220809,000000,42.89,43.3662,42.89,43.27,1073,0
+TCI.US,D,20220810,000000,43.4,47.295,43.4,45.45,39386,0
+TCI.US,D,20220811,000000,46.25,46.25,43.6,43.6,8364,0
+TCI.US,D,20220812,000000,44,44.5,43.78,44,4615,0
+TCI.US,D,20220815,000000,44,44,43.91,43.93,1985,0
+TCI.US,D,20220816,000000,44.094,44.1,43.88,43.99,4545,0
+TCI.US,D,20220817,000000,44.35,44.35,44.35,44.35,580,0
+TCI.US,D,20220818,000000,44.1984,44.68,44.1973,44.68,7129,0
+TCI.US,D,20220819,000000,44.28,44.4,43.98,44,6059,0
+TCI.US,D,20220822,000000,43.79,43.79,43.79,43.79,491,0
+TCI.US,D,20220823,000000,43.98,44.01,43.71,43.71,6389,0
+TCI.US,D,20220824,000000,43.95,43.95,43.95,43.95,480,0
+TCI.US,D,20220825,000000,44.0286,44.0286,43.6,43.7,2968,0
+TCI.US,D,20220826,000000,43.53,43.8,43.27,43.27,2641,0
+TCI.US,D,20220829,000000,43.15,43.6625,43.15,43.6625,890,0
+TCI.US,D,20220830,000000,43.35,43.35,43.35,43.35,234,0
+TCI.US,D,20220831,000000,43,43.09,42.99,43,6174,0
+TCI.US,D,20220901,000000,42.55,42.75,42.55,42.55,530,0
+TCI.US,D,20220902,000000,43,43,42.04,42.04,1538,0
+TCI.US,D,20220906,000000,42.61,42.61,41.06,41.52,6149,0
+TCI.US,D,20220907,000000,41.59,41.59,40.08,40.59,4003,0
+TCI.US,D,20220908,000000,40.31,40.8411,39.135,40.37,7930,0
+TCI.US,D,20220909,000000,39.99,40.7,39.5,39.5,6056,0
+TCI.US,D,20220912,000000,40,40.3,40,40.3,3282,0
+TCI.US,D,20220913,000000,39.79,39.79,39.1,39.4,4855,0
+TCI.US,D,20220914,000000,39.7,40.14,39,39,3689,0
+TCI.US,D,20220915,000000,39.37,40.95,37.82,39.81,12075,0
+TCI.US,D,20220916,000000,39.34,40.03,37.35,39.52,35986,0
+TCI.US,D,20220919,000000,39.02,42.36,39.02,42.36,12446,0
+TCI.US,D,20220920,000000,42.38,44.2,42.38,43.97,20157,0
+TCI.US,D,20220921,000000,43.85,44.1498,42.4,42.74,20187,0
+TCI.US,D,20220922,000000,42.76,42.76,41.174,41.82,4048,0
+TCI.US,D,20220923,000000,40.58,40.65,38.835,39.4,11124,0
+TCI.US,D,20220926,000000,39.37,40.15,38.4197,38.96,8933,0
+TCI.US,D,20220927,000000,39.07,40.25,39.07,39.45,3682,0
+TCI.US,D,20220928,000000,39.64,40.25,38.95,39.9,9412,0
+TCI.US,D,20220929,000000,39.7,39.912,39.7,39.7,6110,0
+TCI.US,D,20220930,000000,39.96,40.35,39.7,40.35,2992,0
+TCI.US,D,20221003,000000,41,42.79,40.34,42.79,23452,0
+TCI.US,D,20221004,000000,42.77,44.5,42,44.29,33586,0
+TCI.US,D,20221005,000000,44.5,44.5,41.24,41.98,7703,0
+TCI.US,D,20221006,000000,41.72,41.72,40.0501,40.31,13460,0
+TCI.US,D,20221007,000000,40.2,40.5,39.11,39.16,4367,0
+TCI.US,D,20221010,000000,40.97,41.3,39.57,39.74,1942,0
+TCI.US,D,20221011,000000,39.93,40.18,39.74,39.74,3976,0
+TCI.US,D,20221012,000000,40.18,41.22,40.18,40.6,15870,0
+TCI.US,D,20221013,000000,40.22,40.6,40.22,40.58,4210,0
+TCI.US,D,20221014,000000,40.93,41.28,39.81,40.5,4179,0
+TCI.US,D,20221017,000000,41.09,41.09,39.6166,40.75,6330,0
+TCI.US,D,20221018,000000,40.75,41,40.38,40.86,2261,0
+TCI.US,D,20221019,000000,41.28,41.28,40.09,40.7,4214,0
+TCI.US,D,20221020,000000,41,41.095,40.03,40.14,3834,0
+TCI.US,D,20221021,000000,40.41,40.75,40.41,40.75,3539,0
+TCI.US,D,20221024,000000,40.75,40.75,40.66,40.66,1570,0
+TCI.US,D,20221025,000000,40.5,40.82,40.4,40.82,4455,0
+TCI.US,D,20221026,000000,40.98,42.5,40.98,41.65,6895,0
+TCI.US,D,20221027,000000,41.8,41.8,40.5,40.61,2227,0
+TCI.US,D,20221028,000000,40.5,41.21,40.5,41.21,4423,0
+TCI.US,D,20221031,000000,41.21,41.21,40.5,41.09,4778,0
+TCI.US,D,20221101,000000,41.59,41.75,40.04,40.04,7627,0
+TCI.US,D,20221102,000000,39.86,40.85,39.86,40.61,2365,0
+TCI.US,D,20221103,000000,40.12,40.72,40.01,40.01,1886,0
+TCI.US,D,20221104,000000,40.8,40.9,40.67,40.67,2524,0
+TCI.US,D,20221107,000000,40.1,40.62,40.1,40.62,1416,0
+TCI.US,D,20221108,000000,40.83,40.83,40.5,40.81,820,0
+TCI.US,D,20221109,000000,40.8,40.8,40.31,40.31,1464,0
+TCI.US,D,20221110,000000,41,41.9599,40.25,41.7,15156,0
+TCI.US,D,20221111,000000,41.93,41.93,40.89,41.1,12093,0
+TCI.US,D,20221114,000000,40.89,41.44,39.6,39.72,6434,0
+TCI.US,D,20221115,000000,40.42,41.5,40.16,40.59,2899,0
+TCI.US,D,20221116,000000,40.5,40.5,39.7207,40.12,1639,0
+TCI.US,D,20221117,000000,40.09,40.45,39.535,40.21,3260,0
+TCI.US,D,20221118,000000,40.63,41,40.45,40.99,2812,0
+TCI.US,D,20221121,000000,40.46,41.58,40.05,40.5,10048,0
+TCI.US,D,20221122,000000,41.27,41.5765,41.27,41.54,1153,0
+TCI.US,D,20221123,000000,41,41.25,41,41.25,1179,0
+TCI.US,D,20221125,000000,41.433,41.433,41.433,41.433,454,0
+TCI.US,D,20221128,000000,41.43,41.75,41.4,41.5,5301,0
+TCI.US,D,20221129,000000,41.33,41.74,40.53,41.5,11224,0
+TCI.US,D,20221130,000000,41.5,42.35,41.45,42.35,12241,0
+TCI.US,D,20221201,000000,42.49,42.94,41.27,42.01,6616,0
+TCI.US,D,20221202,000000,42.06,42.78,41.5,42.68,14167,0
+TCI.US,D,20221205,000000,42.01,43.28,42.01,43.28,4611,0
+TCI.US,D,20221206,000000,42.92,43.59,42.79,43.49,3856,0
+TCI.US,D,20221207,000000,43.15,43.65,42.5073,42.92,8527,0
+TCI.US,D,20221208,000000,43.14,44.515,42.94,44,8006,0
+TCI.US,D,20221209,000000,47.2,47.2,43.75,44.87,18633,0
+TCI.US,D,20221212,000000,46.46,46.49,44.75,45.21,15352,0
+TCI.US,D,20221213,000000,45.83,47.25,45.403,45.72,12005,0
+TCI.US,D,20221214,000000,45.44,46.02,45.44,45.5,10239,0
+TCI.US,D,20221215,000000,45.76,46,44.44,44.9,13918,0
+TCI.US,D,20221216,000000,44.68,44.68,42.12,42.12,33802,0
+TCI.US,D,20221219,000000,42.59,42.75,41.22,41.22,10366,0
+TCI.US,D,20221220,000000,41.71,43.1,41.5,41.64,18145,0
+TCI.US,D,20221221,000000,42.16,42.98,42.16,42.97,1273,0
+TCI.US,D,20221222,000000,42.23,42.23,42.23,42.23,1038,0
+TCI.US,D,20221223,000000,42.98,43.57,42.98,43.57,735,0
+TCI.US,D,20221227,000000,42.98,44.4899,42.98,44.32,7952,0
+TCI.US,D,20221228,000000,44.37,44.61,44.06,44.06,5009,0
+TCI.US,D,20221229,000000,44.07,44.07,43.744,43.88,2255,0
+TCI.US,D,20221230,000000,43.87,44.18,43.575,44.18,2176,0
+TCI.US,D,20230103,000000,44,44.45,43.4999,43.81,19361,0
+TCI.US,D,20230104,000000,44.23,45.34,43.8,45.34,14538,0
+TCI.US,D,20230105,000000,44.94,44.94,44.8,44.82,2964,0
+TCI.US,D,20230106,000000,45.03,45.67,45.03,45.61,1083,0
+TCI.US,D,20230109,000000,46,46.56,45.28,45.28,2559,0
+TCI.US,D,20230110,000000,45.27,47.32,45.27,47.29,8111,0
+TCI.US,D,20230111,000000,46.9,47.1999,46.2803,46.55,4135,0
+TCI.US,D,20230112,000000,47.24,47.24,47.07,47.07,5223,0
+TCI.US,D,20230113,000000,46.89,46.94,46,46.94,2492,0
+TCI.US,D,20230117,000000,47.35,47.35,46.0009,46.65,3445,0
+TCI.US,D,20230118,000000,46.05,46.25,44.6601,45.07,9782,0
+TCI.US,D,20230119,000000,44.73,45.75,44.73,45.05,13982,0
+TCI.US,D,20230120,000000,45.28,45.28,45.24,45.24,1501,0
+TCI.US,D,20230123,000000,45.04,45.21,44.78,44.99,2216,0
+TCI.US,D,20230124,000000,44.49,45.37,44.49,45.22,4710,0
+TCI.US,D,20230125,000000,45.21,45.75,45,45.43,5816,0
+TCI.US,D,20230126,000000,45.63,46.31,44.87,45.93,3572,0
+TCI.US,D,20230127,000000,45.29,45.65,45,45.65,3797,0
+TCI.US,D,20230130,000000,44.91,45.7899,44.55,44.55,13081,0
+TCI.US,D,20230131,000000,44.8,45.97,44.8,45.5,13846,0
+TCI.US,D,20230201,000000,45.285,46.13,45.1145,45.82,11475,0
+TCI.US,D,20230202,000000,45.75,45.815,45.35,45.35,9836,0
+TCI.US,D,20230203,000000,45.69,45.69,45,45.11,8397,0
+TCI.US,D,20230206,000000,45.27,45.27,44.77,44.77,14576,0
+TCI.US,D,20230207,000000,44.99,45.57,44.48,45.5,5513,0
+TCI.US,D,20230208,000000,45.16,45.68,44.5,45.5,9860,0
+TCI.US,D,20230209,000000,45.99,46.29,45.71,46.18,5908,0
+TCI.US,D,20230210,000000,46,46.31,46,46.31,5999,0
+TCI.US,D,20230213,000000,46.16,46.415,45.81,45.88,3362,0
+TCI.US,D,20230214,000000,45.87,46,45.63,45.63,1125,0
+TCI.US,D,20230215,000000,45.27,45.34,45.15,45.34,1331,0
+TCI.US,D,20230216,000000,44.5,45.47,44.44,45.01,5378,0
+TCI.US,D,20230217,000000,44.5,45.37,44.5,45.37,6815,0
+TCI.US,D,20230221,000000,45,45.4,44.54,44.8,3124,0
+TCI.US,D,20230222,000000,44.53,45,44.53,44.81,5434,0
+TCI.US,D,20230223,000000,44.84,45.2,44.53,44.78,5440,0
+TCI.US,D,20230224,000000,44.1582,44.63,44.1582,44.63,2233,0
+TCI.US,D,20230227,000000,44.95,44.95,44.03,44.03,3540,0
+TCI.US,D,20230228,000000,44.06,44.3209,43.61,43.61,2450,0
+TCI.US,D,20230301,000000,43.86,44.2,43.48,43.48,2861,0
+TCI.US,D,20230302,000000,44.232,44.232,43.24,43.24,3500,0
+TCI.US,D,20230303,000000,43.37,43.64,43.08,43.63,4460,0
+TCI.US,D,20230306,000000,43.93,44.12,43.59,44.12,2979,0
+TCI.US,D,20230307,000000,43.8,44.42,43.75,43.87,3093,0
+TCI.US,D,20230308,000000,44.07,44.46,44.05,44.46,2002,0
+TCI.US,D,20230309,000000,44.35,44.5,43.29,43.29,2217,0
+TCI.US,D,20230310,000000,43.63,43.63,42.3201,43.03,3876,0
+TCI.US,D,20230313,000000,42.36,42.5,41.43,41.43,6337,0
+TCI.US,D,20230314,000000,42.33,43.19,41.7,42.63,13307,0
+TCI.US,D,20230315,000000,42.1,43.33,42.1,42.87,6311,0
+TCI.US,D,20230316,000000,42.95,45.0699,42.39,44.8,17035,0
+TCI.US,D,20230317,000000,44,44.33,42.4,43.72,11649,0
+TCI.US,D,20230320,000000,44.85,45.44,44,45.2,7306,0
+TCI.US,D,20230321,000000,45.41,45.75,43.26,44.03,13051,0
+TCI.US,D,20230322,000000,43.99,43.99,42.55,42.55,9809,0
+TCI.US,D,20230323,000000,42.7173,43.2343,42.21,42.21,2437,0
+TCI.US,D,20230324,000000,41.75,42.25,41.75,42.25,1812,0
+TCI.US,D,20230327,000000,42.83,42.83,41.82,41.91,3775,0
+TCI.US,D,20230328,000000,41.11,41.3,41.11,41.25,2077,0
+TCI.US,D,20230329,000000,41.25,41.44,41.02,41.02,1843,0
+TCI.US,D,20230330,000000,40.12,41.85,40.12,41.61,1077,0
+TCI.US,D,20230331,000000,42.39,42.39,42.39,42.39,958,0
+TCI.US,D,20230403,000000,41.99,41.99,38.5,39.3,21060,0
+TCI.US,D,20230404,000000,38.9,39.485,38.46,38.46,9378,0
+TCI.US,D,20230405,000000,38.6,38.635,38.6,38.6,1289,0
+TCI.US,D,20230406,000000,38.2,38.5308,37.52,37.8,3489,0
+TCI.US,D,20230410,000000,37.56,39.77,37.56,39.65,10042,0
+TCI.US,D,20230411,000000,39.39,39.98,39.27,39.27,4474,0
+TCI.US,D,20230412,000000,39.3,39.72,39.08,39.08,1699,0
+TCI.US,D,20230413,000000,39.03,40.07,38.48,38.6,7482,0
+TCI.US,D,20230414,000000,38.85,39.25,37.6,38.62,6296,0
+TCI.US,D,20230417,000000,38.3,38.47,38.3,38.33,1471,0
+TCI.US,D,20230418,000000,38.61,38.61,36.8601,37.34,22645,0
+TCI.US,D,20230419,000000,37.2,37.8,36.965,37.02,7281,0
+TCI.US,D,20230420,000000,37.55,37.6,37.4,37.54,2442,0
+TCI.US,D,20230421,000000,37.23,37.23,36.7,36.82,2674,0
+TCI.US,D,20230424,000000,36.14,36.31,34.96,35.19,15213,0
+TCI.US,D,20230425,000000,36,36.5,35.35,35.65,14729,0
+TCI.US,D,20230426,000000,36,36.52,36,36.4,1937,0
+TCI.US,D,20230427,000000,36.48,36.48,36.0002,36.4,2891,0
+TCI.US,D,20230428,000000,36.24,36.48,36,36.45,5159,0
+TCI.US,D,20230501,000000,36.48,37.26,36.04,36.78,7365,0
+TCI.US,D,20230502,000000,36.5,36.66,36.04,36.04,1804,0
+TCI.US,D,20230503,000000,36.75,36.75,36.03,36.03,1803,0
+TCI.US,D,20230504,000000,36,36,35.12,35.16,4697,0
+TCI.US,D,20230505,000000,35.56,36.64,35.17,35.38,6057,0
+TCI.US,D,20230508,000000,35.14,35.36,35.01,35.01,2720,0
+TCI.US,D,20230509,000000,36.225,36.225,35.29,35.29,1779,0
+TCI.US,D,20230510,000000,35.35,35.6,35.3,35.36,1421,0
+TCI.US,D,20230511,000000,35.22,35.22,35.18,35.18,822,0
+TCI.US,D,20230512,000000,35,36.48,35,36.4,4760,0
+TCI.US,D,20230515,000000,36.4,36.95,35.4555,36.75,3690,0
+TCI.US,D,20230516,000000,36.86,36.86,36,36.13,3318,0
+TCI.US,D,20230517,000000,36.71,36.95,35.78,36.59,5288,0
+TCI.US,D,20230518,000000,36.95,36.95,36.7,36.7,1584,0
+TCI.US,D,20230519,000000,36.94,37.87,36.495,36.76,4869,0
+TCI.US,D,20230522,000000,36.75,40.22,36.25,38.6,16416,0
+TCI.US,D,20230523,000000,38.98,39.83,38.77,38.77,2984,0
+TCI.US,D,20230524,000000,39,39,37.74,37.74,2846,0
+TCI.US,D,20230525,000000,37.77,37.85,36.84,36.84,2107,0
+TCI.US,D,20230526,000000,36.62,36.97,35.77,36.97,2147,0
+TCI.US,D,20230530,000000,36.52,36.94,36.29,36.52,1528,0
+TCI.US,D,20230531,000000,36.5,36.52,35.1922,36,4099,0
+TCI.US,D,20230601,000000,36.07,37.5,36.07,37.16,5013,0
+TCI.US,D,20230602,000000,37.5,38.11,37.49,38.11,6388,0
+TCI.US,D,20230605,000000,38.12,38.1653,37.25,37.63,2916,0
+TCI.US,D,20230606,000000,37.61,38.17,37.61,38,3796,0
+TCI.US,D,20230607,000000,38,38,37.52,37.96,4870,0
+TCI.US,D,20230608,000000,37.93,38,37.22,37.81,4816,0
+TCI.US,D,20230609,000000,37.62,37.96,36.16,36.82,4276,0
+TCI.US,D,20230612,000000,37,37.23,37,37.23,1950,0
+TCI.US,D,20230613,000000,37.5,37.64,36.8168,37.64,2629,0
+TCI.US,D,20230614,000000,37.57,37.79,37.333,37.57,2622,0
+TCI.US,D,20230615,000000,37.53,37.84,37.04,37.84,2780,0
+TCI.US,D,20230616,000000,37.96,37.98,37.69,37.98,6513,0
+TCI.US,D,20230620,000000,37.25,38,36.205,37.98,3137,0
+TCI.US,D,20230621,000000,37.78,37.78,37.47,37.62,2564,0
+TCI.US,D,20230622,000000,37.83,37.83,37.83,37.83,1349,0
+TCI.US,D,20230623,000000,37.5,37.5,36.33,36.93,57768,0
+TCI.US,D,20230626,000000,36.92,36.92,36.67,36.67,3164,0
+TCI.US,D,20230627,000000,36.81,36.81,35.7594,36.42,2796,0
+TCI.US,D,20230628,000000,36.15,36.98,36.15,36.98,3343,0
+TCI.US,D,20230629,000000,37.59,37.79,37.25,37.79,3913,0
+TCI.US,D,20230630,000000,37.79,37.79,36.63,36.63,5484,0
+TCI.US,D,20230703,000000,36.6,36.99,36.6,36.99,2178,0
+TCI.US,D,20230705,000000,35.89,36.89,35.89,36.49,1981,0
+TCI.US,D,20230706,000000,36.24,36.38,35.45,35.45,6116,0
+TCI.US,D,20230707,000000,35.65,36.4,35.2479,36.4,9808,0
+TCI.US,D,20230710,000000,35.81,35.81,35.46,35.66,2703,0
+TCI.US,D,20230711,000000,35.72,35.72,35.21,35.68,2246,0
+TCI.US,D,20230712,000000,35.49,35.9,35,35.84,9809,0
+TCI.US,D,20230713,000000,35.5,35.85,35.0111,35.85,5107,0
+TCI.US,D,20230714,000000,35.39,35.46,35.025,35.04,2766,0
+TCI.US,D,20230717,000000,35.29,35.29,34.48,34.88,3049,0
+TCI.US,D,20230718,000000,34.75,34.75,34.72,34.72,1921,0
+TCI.US,D,20230719,000000,34.68,34.71,34.08,34.64,4600,0
+TCI.US,D,20230720,000000,34.21,34.99,34.21,34.95,5907,0
+TCI.US,D,20230721,000000,35,35,34.8,34.8,2220,0
+TCI.US,D,20230724,000000,34.975,34.975,34.82,34.82,751,0
+TCI.US,D,20230725,000000,34.62,34.62,34.62,34.62,608,0
+TCI.US,D,20230726,000000,34.89,35,34.38,34.38,3349,0
+TCI.US,D,20230727,000000,34.47,34.8,34.47,34.72,2185,0
+TCI.US,D,20230728,000000,35,35,34.55,34.99,2491,0
+TCI.US,D,20230731,000000,34,34.99,34,34.99,1564,0
+TCI.US,D,20230801,000000,34.8,34.8,34.76,34.76,676,0
+TCI.US,D,20230802,000000,34.49,34.49,34.49,34.49,903,0
+TCI.US,D,20230803,000000,34.46,35,33.91,35,10731,0
+TCI.US,D,20230804,000000,34.93,35,34.35,34.51,2152,0
+TCI.US,D,20230807,000000,34.88,34.88,34.6,34.88,984,0
+TCI.US,D,20230808,000000,34.53,34.53,34.53,34.53,361,0
+TCI.US,D,20230809,000000,34.625,34.84,34.625,34.84,1367,0
+TCI.US,D,20230810,000000,35,35,34.4,35,4871,0
+TCI.US,D,20230811,000000,35,35,34.15,35,4664,0
+TCI.US,D,20230814,000000,34.75,34.75,34.56,34.56,826,0
+TCI.US,D,20230815,000000,34.38,34.38,34.38,34.38,732,0
+TCI.US,D,20230816,000000,34.17,35,34.17,34.5,5151,0
+TCI.US,D,20230817,000000,34.81,34.8725,34.45,34.45,3564,0
+TCI.US,D,20230818,000000,34.23,34.8,34.23,34.62,1719,0
+TCI.US,D,20230821,000000,34.66,34.89,34.4,34.52,2266,0
+TCI.US,D,20230822,000000,34.4,34.5,34.4,34.41,1522,0
+TCI.US,D,20230823,000000,34.5,34.5,34.28,34.28,2033,0
+TCI.US,D,20230824,000000,34.325,34.325,34.28,34.28,1266,0
+TCI.US,D,20230825,000000,34.7499,34.7499,34.73,34.73,1034,0
+TCI.US,D,20230828,000000,34.07,34.07,34.07,34.07,733,0
+TCI.US,D,20230829,000000,34.23,34.63,34.23,34.63,944,0
+TCI.US,D,20230830,000000,33.91,34.4,33.91,34.2,1861,0
+TCI.US,D,20230831,000000,34.26,34.4,34.22,34.33,2249,0
+TCI.US,D,20230901,000000,34.26,34.26,33.93,34.1,2140,0
+TCI.US,D,20230905,000000,34.11,34.31,33.89,33.89,7686,0
+TCI.US,D,20230906,000000,33.89,33.89,33.35,33.35,1050,0
+TCI.US,D,20230907,000000,33.31,33.33,32.23,33.21,10867,0
+TCI.US,D,20230908,000000,33,33.845,33,33.21,2993,0
+TCI.US,D,20230911,000000,33.37,33.37,32.14,32.69,2389,0
+TCI.US,D,20230912,000000,32.8,32.9,32.8,32.85,1392,0
+TCI.US,D,20230913,000000,31.63,31.91,27.52,27.58,48325,0
+TCI.US,D,20230914,000000,28.16,29.6899,28.16,29.5,6996,0
+TCI.US,D,20230915,000000,29.21,30.39,29.2,30.17,21248,0
+TCI.US,D,20230918,000000,29.74,30.595,29.29,29.54,5786,0
+TCI.US,D,20230919,000000,29.99,30.64,29.872,30.61,3822,0
+TCI.US,D,20230920,000000,30.41,31,29.52,30.41,4815,0
+TCI.US,D,20230921,000000,30.07,30.07,30.07,30.07,1208,0
+TCI.US,D,20230922,000000,30.3,30.495,30,30.33,1505,0
+TCI.US,D,20230925,000000,30.62,30.62,30.25,30.25,1305,0
+TCI.US,D,20230926,000000,30,30.17,29.51,29.77,4422,0
+TCI.US,D,20230927,000000,29.71,29.83,29.71,29.83,1676,0
+TCI.US,D,20230928,000000,29.83,30,29.75,30,1929,0
+TCI.US,D,20230929,000000,30,30.62,30,30.62,4246,0
+TCI.US,D,20231002,000000,30.54,31,30.1,30.1,1306,0
+TCI.US,D,20231003,000000,30.04,30.71,30,30.71,4609,0
+TCI.US,D,20231004,000000,30.29,30.29,29.76,29.92,3814,0
+TCI.US,D,20231005,000000,29.76,30.08,29.76,30.08,4621,0
+TCI.US,D,20231006,000000,30.16,30.16,28.51,28.51,5509,0
+TCI.US,D,20231009,000000,29.01,29.01,27.405,27.75,6933,0
+TCI.US,D,20231010,000000,27.81,28,27.7927,27.88,9049,0
+TCI.US,D,20231011,000000,27.9899,28,27.81,27.81,2894,0
+TCI.US,D,20231012,000000,27.81,27.96,27.65,27.65,2712,0
+TCI.US,D,20231013,000000,27.67,27.7,27.51,27.51,1272,0
+TCI.US,D,20231016,000000,27.99,28,27.23,27.99,7340,0
+TCI.US,D,20231017,000000,27.65,29.505,27.36,29.46,18595,0
+TCI.US,D,20231018,000000,29.63,30.46,29.5,29.5,7845,0
+TCI.US,D,20231019,000000,30,30.2,28.16,28.16,5104,0
+TCI.US,D,20231020,000000,28.22,29.83,28.22,29.02,4472,0
+TCI.US,D,20231023,000000,28.335,28.95,28.335,28.95,2351,0
+TCI.US,D,20231024,000000,29.06,29.3,28.6,28.9,5883,0
+TCI.US,D,20231025,000000,28.92,30.19,28.68,28.68,5701,0
+TCI.US,D,20231026,000000,29.3,30.26,29.2501,29.52,1594,0
+TCI.US,D,20231027,000000,29.1999,29.1999,28.72,28.72,3055,0
+TCI.US,D,20231030,000000,29.15,29.57,29.15,29.57,1817,0
+TCI.US,D,20231031,000000,29.36,30.38,29,30.38,5067,0
+TCI.US,D,20231101,000000,30.25,30.25,29.76,29.76,1232,0
+TCI.US,D,20231102,000000,30.3,30.3,29.99,30.21,2783,0
+TCI.US,D,20231103,000000,30.3,30.73,30.3,30.73,2012,0
+TCI.US,D,20231106,000000,30.71,30.71,30.06,30.11,4076,0
+TCI.US,D,20231107,000000,30.2,30.36,29.56,30.14,2895,0
+TCI.US,D,20231108,000000,29.84,30.4,29.84,29.99,3254,0
+TCI.US,D,20231109,000000,30,30.1,30,30,1190,0
+TCI.US,D,20231110,000000,30.3,30.3,29.88,30.06,2465,0
+TCI.US,D,20231113,000000,30.1,30.86,29.8012,30.29,4827,0
+TCI.US,D,20231114,000000,29.25,31.95,29.25,31.27,7192,0
+TCI.US,D,20231115,000000,31.345,31.345,30.5326,30.98,2203,0
+TCI.US,D,20231116,000000,31.36,31.36,29.62,30.25,3333,0
+TCI.US,D,20231117,000000,30.21,31.5999,30.21,30.21,3975,0
+TCI.US,D,20231120,000000,31.04,31.8,31.04,31.56,1279,0
+TCI.US,D,20231121,000000,31.5,31.7,30.96,31.28,1316,0
+TCI.US,D,20231122,000000,31.15,31.7,30.6,31.09,1320,0
+TCI.US,D,20231124,000000,31.49,33.05,31.49,32.45,684,0
+TCI.US,D,20231127,000000,32.21,32.25,31.25,31.25,2684,0
+TCI.US,D,20231128,000000,32.4599,32.92,31.7,32.9,7568,0
+TCI.US,D,20231129,000000,32.77,33.27,32.27,33.27,2974,0
+TCI.US,D,20231130,000000,32.75,32.85,32.53,32.85,4037,0
+TCI.US,D,20231201,000000,33.18,33.41,33.18,33.21,2829,0
+TCI.US,D,20231204,000000,33.31,33.965,31.25,31.27,11104,0
+TCI.US,D,20231205,000000,31.26,31.96,30.22,30.76,4088,0
+TCI.US,D,20231206,000000,30.76,32.3761,30.035,30.1,5665,0
+TCI.US,D,20231207,000000,30.76,30.76,30.18,30.38,5060,0
+TCI.US,D,20231208,000000,30.3,30.99,30.01,30.55,3000,0
+TCI.US,D,20231211,000000,30.4,30.58,29.95,30.22,12110,0
+TCI.US,D,20231212,000000,30.05,30.7537,30.05,30.25,4165,0
+TCI.US,D,20231213,000000,30.09,31.89,30.09,31.89,7180,0
+TCI.US,D,20231214,000000,31.87,33.1,31.4125,33.03,8282,0
+TCI.US,D,20231215,000000,33.2,34.5,32.325,34,33657,0
+TCI.US,D,20231218,000000,34.86,34.86,33.34,34.34,8713,0
+TCI.US,D,20231219,000000,34.34,35.16,34.04,34.6,6507,0
+TCI.US,D,20231220,000000,34.23,34.61,34.2,34.6,16583,0
+TCI.US,D,20231221,000000,35.21,35.21,35.05,35.05,1617,0
+TCI.US,D,20231222,000000,35,35.1,34.3812,35.06,6977,0
+TCI.US,D,20231226,000000,36.16,36.16,35.17,35.17,2024,0
+TCI.US,D,20231227,000000,34.89,34.89,33.4,33.4,1359,0
+TCI.US,D,20231228,000000,33.52,34.8,33.52,34.56,5682,0
+TCI.US,D,20231229,000000,34.76,34.76,34.56,34.56,2306,0
+TCI.US,D,20240102,000000,34.17,35.68,34.17,35.51,5712,0
+TCI.US,D,20240103,000000,35.88,37.57,35.83,36.85,8696,0
+TCI.US,D,20240104,000000,37.16,37.465,36.614,37.43,3370,0
+TCI.US,D,20240105,000000,37.64,38.1,37.11,38.08,15272,0
+TCI.US,D,20240108,000000,38.38,38.38,37.88,37.88,4483,0
+TCI.US,D,20240109,000000,37.56,38.2699,37.56,37.99,3316,0
+TCI.US,D,20240110,000000,38.01,39.045,38.01,38.87,4418,0
+TCI.US,D,20240111,000000,39.4,40.145,39,39.32,5519,0
+TCI.US,D,20240112,000000,39.85,39.85,39.55,39.55,1308,0
+TCI.US,D,20240116,000000,39.6,39.83,39.1001,39.23,12625,0
+TCI.US,D,20240117,000000,39.89,39.89,39.1001,39.23,3672,0
+TCI.US,D,20240118,000000,39.505,40.01,39,39,7749,0
+TCI.US,D,20240119,000000,38.77,39.02,38.0201,39.02,28114,0
+TCI.US,D,20240122,000000,39.02,39.4,39.02,39.16,2159,0
+TCI.US,D,20240123,000000,39.51,39.76,39.35,39.61,4459,0
+TCI.US,D,20240124,000000,40,40.6,40,40.41,3492,0
+TCI.US,D,20240125,000000,40.66,40.66,40.22,40.46,1842,0
+TCI.US,D,20240126,000000,40.26,40.46,40.26,40.46,1407,0
+TCI.US,D,20240129,000000,43.4,43.4,40.81,40.81,3129,0
+TCI.US,D,20240130,000000,40.27,40.81,39.73,39.73,2736,0
+TCI.US,D,20240131,000000,39.73,39.73,39.73,39.73,2994,0
+TCI.US,D,20240201,000000,39.64,39.88,39.64,39.88,2737,0
+TCI.US,D,20240202,000000,39.89,39.89,39.89,39.89,710,0
+TCI.US,D,20240205,000000,39.795,39.82,39.45,39.45,3019,0
+TCI.US,D,20240206,000000,39.45,39.5,39.265,39.5,7554,0
+TCI.US,D,20240207,000000,39.94,39.94,38.36,39.5,4280,0
+TCI.US,D,20240208,000000,38.02,39.75,38.02,39.75,2616,0
+TCI.US,D,20240209,000000,39.75,40,39.75,40,2361,0
+TCI.US,D,20240212,000000,40,40,39.36,39.36,2490,0
+TCI.US,D,20240213,000000,39.35,39.4,38.91,38.99,16768,0
+TCI.US,D,20240214,000000,39.98,40,39,39.5,4043,0
+TCI.US,D,20240215,000000,39.5,39.98,39.25,39.98,3450,0
+TCI.US,D,20240216,000000,39.45,39.65,37.4,37.4,6538,0
+TCI.US,D,20240220,000000,37.3,38.75,37.3,38.71,4425,0
+TCI.US,D,20240221,000000,39.13,39.37,39,39.1,5529,0
+TCI.US,D,20240222,000000,39.1,39.54,37.82,38.51,5671,0
+TCI.US,D,20240223,000000,38.75,38.75,38.4,38.6,2794,0
+TCI.US,D,20240226,000000,37.5,37.5,37.16,37.16,4031,0
+TCI.US,D,20240227,000000,37.68,38.3,37.68,37.68,1135,0
+TCI.US,D,20240228,000000,37.32,37.76,37.32,37.76,1014,0
+TCI.US,D,20240229,000000,38.27,39.5,37.76,38.87,5616,0
+TCI.US,D,20240301,000000,39,39.06,38.715,39.06,3085,0
+TCI.US,D,20240304,000000,39,39,37.75,38.5,2961,0
+TCI.US,D,20240305,000000,38.5,38.51,38.25,38.25,1990,0
+TCI.US,D,20240306,000000,38.34,38.34,38.34,38.34,801,0
+TCI.US,D,20240307,000000,38.7,38.7,38.7,38.7,1001,0
+TCI.US,D,20240308,000000,38.7,38.8,38.655,38.8,3732,0
+TCI.US,D,20240311,000000,39.51,39.51,39,39.29,6374,0
+TCI.US,D,20240312,000000,39.29,39.29,39.29,39.29,883,0
+TCI.US,D,20240313,000000,39.8,39.8865,39.77,39.77,1297,0
+TCI.US,D,20240314,000000,39.525,39.525,39.45,39.45,2445,0
+TCI.US,D,20240315,000000,39.45,41.34,37.25,37.25,17824,0
+TCI.US,D,20240318,000000,37.66,38.34,36.01,36.71,11741,0
+TCI.US,D,20240319,000000,37.5,37.77,37.36,37.36,2080,0
+TCI.US,D,20240320,000000,36.99,38.2,36.99,38.2,2581,0
+TCI.US,D,20240321,000000,39.49,39.75,38.25,39.61,8794,0
+TCI.US,D,20240322,000000,39.21,39.5,38.36,38.36,5923,0
+TCI.US,D,20240325,000000,37.8,37.8,37.19,37.19,2251,0
+TCI.US,D,20240326,000000,38,38,37.49,37.49,1325,0
+TCI.US,D,20240327,000000,37.43,37.87,37.02,37.87,2502,0
+TCI.US,D,20240328,000000,37.6,38.1,37.6,37.65,1879,0
+TCI.US,D,20240401,000000,37.51,37.51,36.21,36.21,3551,0
+TCI.US,D,20240402,000000,35.78,36.87,35.78,36.87,3446,0
+TCI.US,D,20240403,000000,36.39,37.25,36.29,36.29,5740,0
+TCI.US,D,20240404,000000,36.31,37.26,35.796,36,21362,0
+TCI.US,D,20240405,000000,36.18,36.5,35.83,35.83,6948,0
+TCI.US,D,20240408,000000,36.3,36.3,35.56,35.56,9447,0
+TCI.US,D,20240409,000000,35.9,35.9,35.89,35.89,1267,0
+TCI.US,D,20240410,000000,35.6,35.6,35.6,35.6,1804,0
+TCI.US,D,20240411,000000,35.93,35.93,35,35,6756,0
+TCI.US,D,20240412,000000,34.92,35,34.39,34.39,1326,0
+TCI.US,D,20240415,000000,33.7001,34.09,32.74,33.27,4119,0
+TCI.US,D,20240416,000000,33.27,33.391,32.71,32.71,1467,0
+TCI.US,D,20240417,000000,32.01,32.56,31.79,32.3,4661,0
+TCI.US,D,20240418,000000,31.39,32.3,31.39,31.88,3403,0
+TCI.US,D,20240419,000000,31.59,31.88,31.59,31.8579,1715,0
+TCI.US,D,20240422,000000,31.85,31.86,31.45,31.48,1587,0
+TCI.US,D,20240423,000000,31.49,31.49,31.25,31.39,2105,0
+TCI.US,D,20240424,000000,31.06,31.06,29.57,30.29,4616,0
+TCI.US,D,20240425,000000,29.45,29.93,29,29.2,19061,0
+TCI.US,D,20240426,000000,29.19,29.2,28.64,28.96,7704,0
+TCI.US,D,20240429,000000,28.64,29.1,28.24,28.75,36381,0
+TCI.US,D,20240430,000000,29.75,29.75,28.51,28.65,4784,0
+TCI.US,D,20240501,000000,28.65,29.14,28.6,28.62,5922,0
+TCI.US,D,20240502,000000,28.85,29.3,28.23,28.23,5367,0
+TCI.US,D,20240503,000000,28.61,28.61,27.66,28.21,14430,0
+TCI.US,D,20240506,000000,28.2,28.31,27.91,28.21,20783,0
+TCI.US,D,20240507,000000,28.21,29.1847,28.1625,28.72,29993,0
+TCI.US,D,20240508,000000,28.33,29.29,28.33,29.29,517,0
+TCI.US,D,20240509,000000,29.55,30.92,29.55,30.56,2623,0
+TCI.US,D,20240510,000000,30.28,30.28,27.2101,28.35,9806,0
+TCI.US,D,20240513,000000,28.2,28.2,27.19,27.69,8257,0
+TCI.US,D,20240514,000000,28,28.6748,28,28.41,3050,0
+TCI.US,D,20240515,000000,28.5,28.5,28.41,28.41,1449,0
+TCI.US,D,20240516,000000,28.25,28.61,28.15,28.45,2992,0
+TCI.US,D,20240517,000000,28.39,28.39,28,28.3,3085,0
+TCI.US,D,20240520,000000,28.5,28.5,27.72,28.29,6984,0
+TCI.US,D,20240521,000000,28.23,28.2899,28.14,28.15,2366,0
+TCI.US,D,20240522,000000,28.15,28.415,27.79,28.24,4892,0
+TCI.US,D,20240523,000000,28.15,28.6645,27.935,28.32,28357,0
+TCI.US,D,20240524,000000,27.94,28.25,27.719,28.01,4082,0
+TCI.US,D,20240528,000000,27.85,28.16,27.8,27.81,4474,0
+TCI.US,D,20240529,000000,27.54,27.54,27.51,27.51,1292,0
+TCI.US,D,20240530,000000,27.645,29.48,27.645,28.58,6175,0
+TCI.US,D,20240531,000000,29.45,29.48,29.13,29.21,3449,0
+TCI.US,D,20240603,000000,29.49,29.49,28.78,28.78,1436,0
+TCI.US,D,20240604,000000,28.225,29.11,28.225,28.28,1575,0
+TCI.US,D,20240605,000000,28.25,28.89,27.96,28.89,2794,0
+TCI.US,D,20240606,000000,27.63,28.87,27.51,28.6,2579,0
+TCI.US,D,20240607,000000,28.28,28.84,28.28,28.84,8061,0
+TCI.US,D,20240610,000000,28.8,29.17,28.8,29.1,1927,0
+TCI.US,D,20240611,000000,28.89,28.89,28.89,28.89,992,0
+TCI.US,D,20240612,000000,29.34,29.34,28.995,29.02,1704,0
+TCI.US,D,20240613,000000,29,29,28.77,28.78,1005,0
+TCI.US,D,20240614,000000,28.45,28.45,28.45,28.45,1280,0
+TCI.US,D,20240617,000000,28.3,28.78,28,28,5633,0
+TCI.US,D,20240618,000000,28.71,28.71,28.15,28.15,1380,0
+TCI.US,D,20240620,000000,28.75,28.75,28.65,28.65,1153,0
+TCI.US,D,20240621,000000,28.75,29.33,27.61,28.75,5654,0
+TCI.US,D,20240624,000000,27.82,27.82,27.82,27.82,974,0
+TCI.US,D,20240625,000000,28,28.5001,28,28.45,1406,0
+TCI.US,D,20240626,000000,28.34,28.45,27.91,28.37,2912,0
+TCI.US,D,20240627,000000,28.25,28.34,28.2,28.23,1727,0
+TCI.US,D,20240628,000000,28.4001,28.4001,27.0401,27.73,25860,0
+TCI.US,D,20240701,000000,27.93,29.6699,27.84,28.5,43669,0
+TCI.US,D,20240702,000000,28.25,29,28.25,28.4,4986,0
+TCI.US,D,20240703,000000,28.65,28.83,28.15,28.5,2048,0
+TCI.US,D,20240705,000000,28.25,29.82,28.01,28.4,6215,0
+TCI.US,D,20240708,000000,28.4,29.07,28.25,28.8,8272,0
+TCI.US,D,20240709,000000,28.8,29.005,28.04,28.58,8524,0
+TCI.US,D,20240710,000000,28.37,29.18,28.25,28.81,14935,0
+TCI.US,D,20240711,000000,29.09,29.38,29.09,29.35,6220,0
+TCI.US,D,20240712,000000,29.41,29.57,29.03,29.55,2983,0
+TCI.US,D,20240715,000000,29.79,29.95,29.79,29.95,4206,0
+TCI.US,D,20240716,000000,29.65,30.39,29.5055,30.39,7446,0
+TCI.US,D,20240717,000000,30.34,31.015,30,30.59,13730,0
+TCI.US,D,20240718,000000,30.2,31.18,29.53,30.17,11226,0
+TCI.US,D,20240719,000000,30.26,30.825,30.17,30.17,2207,0
+TCI.US,D,20240722,000000,29.5,30.93,29.5,30.56,2574,0
+TCI.US,D,20240723,000000,31.17,31.28,30.85,30.85,2669,0
+TCI.US,D,20240724,000000,30.59,30.77,30.59,30.59,2605,0
+TCI.US,D,20240725,000000,30.9,30.9596,30.55,30.55,2063,0
+TCI.US,D,20240726,000000,31.04,31.28,30.77,31.16,1936,0
+TCI.US,D,20240729,000000,31.16,31.16,30.73,31,2977,0
+TCI.US,D,20240730,000000,30.96,31.51,30.7,31.17,4514,0
+TCI.US,D,20240731,000000,30.99,31.92,30.6627,31.44,2370,0
+TCI.US,D,20240801,000000,30.84,30.84,30.24,30.24,3313,0
+TCI.US,D,20240802,000000,29.85,31.82,29.5,29.5,1307,0
+TCI.US,D,20240805,000000,28.695,28.82,28.11,28.19,3212,0
+TCI.US,D,20240806,000000,28.04,28.9894,28.04,28.78,3493,0
+TCI.US,D,20240807,000000,28.71,28.71,28.71,28.71,626,0
+TCI.US,D,20240808,000000,29.979,30.21,29.979,30.21,894,0
+TCI.US,D,20240809,000000,29.665,29.665,29.05,29.17,2227,0
+TCI.US,D,20240812,000000,29.3999,29.42,29.3,29.3,1749,0
+TCI.US,D,20240813,000000,28.0025,29.28,28.0025,29.28,567,0
+TCI.US,D,20240814,000000,29.3899,29.3899,28.97,28.97,964,0
+TCI.US,D,20240815,000000,29.37,29.55,29.37,29.55,819,0
+TCI.US,D,20240816,000000,29.7,29.73,28.8601,29.73,1572,0
+TCI.US,D,20240819,000000,29.33,29.33,29.33,29.33,828,0
+TCI.US,D,20240820,000000,29.7,29.7,29.56,29.56,502,0
+TCI.US,D,20240821,000000,29.79,29.79,29.79,29.79,330,0
+TCI.US,D,20240822,000000,29.24,29.24,29.24,29.24,360,0
+TCI.US,D,20240823,000000,29.69,30.15,27.37,30.15,3515,0
+TCI.US,D,20240826,000000,29.5,30.08,29.1,30.08,5821,0
+TCI.US,D,20240827,000000,30.14,30.14,29.66,29.66,285,0
+TCI.US,D,20240828,000000,29.67,29.75,29.67,29.75,467,0
+TCI.US,D,20240829,000000,29.75,30.1,29.75,30.1,914,0
+TCI.US,D,20240830,000000,29.52,30.07,28.65,30.07,2906,0
+TCI.US,D,20240903,000000,28.02,28.05,28.02,28.05,1092,0
+TCI.US,D,20240904,000000,29.4,29.4,28.01,28.83,1924,0
+TCI.US,D,20240905,000000,28.02,28.6,27.52,28.6,1657,0
+TCI.US,D,20240906,000000,28.47,28.47,27.69,27.69,3371,0
+TCI.US,D,20240909,000000,27.99,28.41,27.99,28.41,1232,0
+TCI.US,D,20240910,000000,28.75,28.75,28.1,28.74,2178,0
+TCI.US,D,20240911,000000,28.01,28.11,28.01,28.11,594,0
+TCI.US,D,20240912,000000,28.01,28.27,28.01,28.27,591,0
+TCI.US,D,20240913,000000,27.6,28.3,27.6,28.3,2336,0
+TCI.US,D,20240916,000000,28.61,28.61,28.34,28.44,1197,0
+TCI.US,D,20240917,000000,28.56,28.56,28.2675,28.49,1218,0
+TCI.US,D,20240918,000000,28.25,28.92,27.62,27.62,2989,0
+TCI.US,D,20240919,000000,28.44,29.18,28.44,29,6481,0
+TCI.US,D,20240920,000000,28.49,28.92,27.62,27.62,7533,0
+TCI.US,D,20240923,000000,28.45,28.45,28.02,28.02,1052,0
+TCI.US,D,20240924,000000,28.32,28.47,27.9024,28.47,2039,0
+TCI.US,D,20240925,000000,28.07,28.245,28.01,28.22,943,0
+TCI.US,D,20240926,000000,28.46,28.56,28.1,28.44,2178,0
+TCI.US,D,20240927,000000,28.6,28.81,28.005,28.8,8641,0
+TCI.US,D,20240930,000000,26.91,28.8,26.91,28.79,2218,0
+TCI.US,D,20241001,000000,28.3,28.39,28.3,28.39,1359,0
+TCI.US,D,20241002,000000,28.31,28.69,28.22,28.22,4178,0
+TCI.US,D,20241003,000000,28.11,28.2452,28.11,28.11,990,0
+TCI.US,D,20241004,000000,28.05,28.2788,27.61,27.61,4032,0
+TCI.US,D,20241007,000000,27.38,27.99,27.38,27.94,3652,0
+TCI.US,D,20241008,000000,28.2,28.2,27.72,28.01,2006,0
+TCI.US,D,20241009,000000,27.69,28.36,27.69,27.69,636,0
+TCI.US,D,20241010,000000,28.03,28.03,27.54,27.54,1631,0
+TCI.US,D,20241011,000000,27.5,28.12,27.3708,28.12,2899,0
+TCI.US,D,20241014,000000,27.635,28.39,27.635,28.22,1994,0
+TCI.US,D,20241015,000000,27.8,28.16,27.8,28.16,1218,0
+TCI.US,D,20241016,000000,28.03,28.32,28.03,28.32,2541,0
+TCI.US,D,20241017,000000,28.17,28.33,28.17,28.17,817,0
+TCI.US,D,20241018,000000,28.17,28.46,28.17,28.31,1173,0
+TCI.US,D,20241021,000000,28.17,28.46,28.1,28.1,2806,0
+TCI.US,D,20241022,000000,27.96,28.16,27.54,27.76,1522,0
+TCI.US,D,20241023,000000,27.38,27.69,27.25,27.69,1281,0
+TCI.US,D,20241024,000000,27.4515,27.82,27.4515,27.61,1653,0
+TCI.US,D,20241025,000000,27.5,27.5,27.47,27.5,1114,0
+TCI.US,D,20241028,000000,27.74,27.74,27.0701,27.69,3041,0
+TCI.US,D,20241029,000000,27.5,27.94,27.5,27.94,961,0
+TCI.US,D,20241030,000000,27.6,27.74,27.38,27.74,873,0
+TCI.US,D,20241031,000000,27.68,27.68,27.68,27.68,741,0
+TCI.US,D,20241101,000000,27.17,27.7,26.79,27.26,5065,0
+TCI.US,D,20241104,000000,27.8,27.8,27.8,27.8,838,0
+TCI.US,D,20241105,000000,27.6,27.99,27.12,27.71,3924,0
+TCI.US,D,20241106,000000,27.72,28.41,27.72,28.41,5106,0
+TCI.US,D,20241107,000000,28.4,28.46,27.04,27.04,3749,0
+TCI.US,D,20241108,000000,26.29,27.77,26.29,27.59,1434,0
+TCI.US,D,20241111,000000,28.01,28.01,27.84,27.98,1417,0
+TCI.US,D,20241112,000000,28.0168,28.0168,27.75,27.98,3850,0
+TCI.US,D,20241113,000000,27.68,27.83,27.66,27.8,1966,0
+TCI.US,D,20241114,000000,27.8374,28.09,27.57,27.57,2145,0
+TCI.US,D,20241115,000000,27.43,27.45,27.4,27.45,1355,0
+TCI.US,D,20241118,000000,27.75,27.75,27.75,27.75,1817,0
+TCI.US,D,20241119,000000,28,28,28,28,1025,0
+TCI.US,D,20241120,000000,27.81,27.81,27.8,27.81,1807,0
+TCI.US,D,20241121,000000,27.806,28.2586,27.806,28.13,1222,0
+TCI.US,D,20241122,000000,28.39,28.43,28.05,28.43,2239,0
+TCI.US,D,20241125,000000,28.43,28.87,28.17,28.85,2656,0
+TCI.US,D,20241126,000000,29.5,29.5,28.68,28.68,4439,0
+TCI.US,D,20241127,000000,28.71,28.88,28.6,28.88,1334,0
+TCI.US,D,20241129,000000,28.2,28.67,28.2,28.2,751,0
+TCI.US,D,20241202,000000,28.775,29,28.3,28.9,2234,0
+TCI.US,D,20241203,000000,28.9619,29.064,28.68,28.85,5487,0
+TCI.US,D,20241204,000000,29.795,30.95,28.85,29.51,17773,0
+TCI.US,D,20241205,000000,29.6,30.78,29.6,29.84,8583,0
+TCI.US,D,20241206,000000,30.21,30.21,29.3,29.3,2664,0
+TCI.US,D,20241209,000000,29.77,29.77,28.81,29.21,4085,0
+TCI.US,D,20241210,000000,28.778,28.9839,27.85,28.18,5897,0
+TCI.US,D,20241211,000000,27.5,27.9999,27.5,27.86,8487,0
+TCI.US,D,20241212,000000,28,28.32,28,28.32,2684,0
+TCI.US,D,20241213,000000,28.15,28.3199,28.01,28.16,2985,0
+TCI.US,D,20241216,000000,29,29.1399,27.815,28.2,7524,0
+TCI.US,D,20241217,000000,28.63,29.9,28.54,29.9,1773,0
+TCI.US,D,20241218,000000,30.72,31,29.11,29.11,7943,0
+TCI.US,D,20241219,000000,29.13,30,29.13,29.2,3220,0
+TCI.US,D,20241220,000000,28.98,29.5,27.8,27.8,12325,0
+TCI.US,D,20241223,000000,28.3,28.53,27.99,28.53,4699,0
+TCI.US,D,20241224,000000,28.5504,28.91,28.41,28.91,1997,0
+TCI.US,D,20241226,000000,28.79,29.58,28.79,29.58,4164,0
+TCI.US,D,20241227,000000,31.47,31.47,29.11,29.27,6336,0
+TCI.US,D,20241230,000000,30.18,30.57,29.11,30.49,3547,0
+TCI.US,D,20241231,000000,29.8498,30.21,29.765,29.81,2358,0
+TCI.US,D,20250102,000000,29.54,30.05,29.54,30.05,2695,0
+TCI.US,D,20250103,000000,30.395,30.395,29.1101,29.52,4254,0
+TCI.US,D,20250106,000000,29.79,29.83,29.16,29.46,5497,0
+TCI.US,D,20250107,000000,29.11,29.11,27.59,28.2,8344,0
+TCI.US,D,20250108,000000,27.58,27.89,27.58,27.66,2012,0
+TCI.US,D,20250110,000000,27.76,27.76,27.15,27.15,2827,0
+TCI.US,D,20250113,000000,27.072,27.89,27,27.89,1854,0
+TCI.US,D,20250114,000000,27.7639,27.7639,27.1,27.71,2788,0
+TCI.US,D,20250115,000000,27.2252,27.9,27.2252,27.9,1578,0
+TCI.US,D,20250116,000000,27.48,27.5,27.24,27.24,1538,0
+TCI.US,D,20250117,000000,27.93,28.76,27.34,28.76,6283,0
+TCI.US,D,20250121,000000,29.47,29.63,28.51,28.51,5443,0
+TCI.US,D,20250122,000000,28.51,29.47,28.51,28.56,3868,0
+TCI.US,D,20250123,000000,28.51,29.83,28.28,28.84,7155,0
+TCI.US,D,20250124,000000,28.8425,28.96,28.51,28.74,3068,0
+TCI.US,D,20250127,000000,28.51,28.51,28.51,28.51,2983,0
+TCI.US,D,20250128,000000,28.73,28.73,28.12,28.18,2215,0
+TCI.US,D,20250129,000000,27.8942,27.8942,27.72,27.72,1433,0
+TCI.US,D,20250130,000000,27.447,27.58,27.14,27.33,3323,0
+TCI.US,D,20250131,000000,27.25,27.251,25.84,25.84,5101,0
+TCI.US,D,20250203,000000,25.679,26.65,25.5,26.48,2816,0
+TCI.US,D,20250204,000000,26.5351,27.107,26.5351,26.82,1722,0
+TCI.US,D,20250205,000000,26.6589,26.94,26.6589,26.94,1121,0
+TCI.US,D,20250206,000000,26.88,26.88,26.66,26.66,1869,0
+TCI.US,D,20250207,000000,26.9799,26.9799,26.55,26.85,2738,0
+TCI.US,D,20250210,000000,27.4999,27.4999,26.8,26.85,2338,0
+TCI.US,D,20250211,000000,26.75,27.05,26.74,27.05,4768,0
+TCI.US,D,20250212,000000,26.7,27.81,25.74,26.92,2577,0
+TCI.US,D,20250213,000000,26.92,26.92,26.92,26.92,829,0
+TCI.US,D,20250214,000000,26.57,26.57,26.57,26.57,672,0
+TCI.US,D,20250218,000000,26.78,28.99,26.02,28.99,18458,0
+TCI.US,D,20250219,000000,28.68,28.7,28.41,28.7,1737,0
+TCI.US,D,20250220,000000,28.1,28.4999,27.9,27.9,1375,0
+TCI.US,D,20250221,000000,27.99,28.13,27.85,27.85,1913,0
+TCI.US,D,20250224,000000,28.57,28.57,28.57,28.57,248,0
+TCI.US,D,20250225,000000,28.99,28.99,28.91,28.91,1332,0
+TCI.US,D,20250226,000000,29.68,29.68,29.68,29.68,741,0
+TCI.US,D,20250227,000000,29.98,29.98,29.73,29.73,1276,0
+TCI.US,D,20250228,000000,28.75,29.4,27.69,28.8,7941,0
+TCI.US,D,20250303,000000,29.12,29.14,28.59,28.59,1772,0
+TCI.US,D,20250304,000000,28.615,28.8599,28.5,28.59,1555,0
+TCI.US,D,20250305,000000,29.3,29.3,28.12,28.12,1342,0
+TCI.US,D,20250306,000000,28.12,28.18,27.76,28.03,1825,0
+TCI.US,D,20250307,000000,28.2,28.8445,27.88,28.67,1336,0
+TCI.US,D,20250310,000000,28.3501,30.4,28.35,28.67,1576,0
+TCI.US,D,20250311,000000,28.665,29,28.5,29,806,0
+TCI.US,D,20250312,000000,27.992,29,27.992,28.55,1217,0
+TCI.US,D,20250313,000000,28.86,28.86,28.42,28.42,952,0
+TCI.US,D,20250314,000000,29.425,29.425,28.73,28.73,852,0
+TCI.US,D,20250317,000000,28.61,28.61,28.58,28.58,967,0
+TCI.US,D,20250318,000000,28.29,28.43,28.18,28.18,1167,0
+TCI.US,D,20250319,000000,29.29,29.29,28.1,28.12,996,0
+TCI.US,D,20250320,000000,28.07,28.07,27.9,27.9,919,0
+TCI.US,D,20250321,000000,29.17,29.17,27.9,28,5713,0
+TCI.US,D,20250324,000000,28,29.18,28,29.18,1383,0
+TCI.US,D,20250325,000000,28.8,29,28.23,29,2533,0
+TCI.US,D,20250326,000000,28.26,28.93,28,28.24,5678,0
+TCI.US,D,20250327,000000,28.24,28.24,28.24,28.24,667,0
+TCI.US,D,20250328,000000,28.24,28.24,28.24,28.24,640,0
+TCI.US,D,20250331,000000,27.95,27.95,27.95,27.95,1601,0
+TCI.US,D,20250401,000000,28.48,28.48,27.95,27.95,2105,0
+TCI.US,D,20250402,000000,28.1,28.48,27.95,28.48,2738,0
+TCI.US,D,20250403,000000,27.95,27.95,27.95,27.95,1327,0
+TCI.US,D,20250404,000000,27.69,29.22,27.69,28.19,7532,0
+TCI.US,D,20250407,000000,28.82,28.82,27.69,28.69,2734,0
+TCI.US,D,20250408,000000,29,29.13,28.09,28.09,1928,0
+TCI.US,D,20250409,000000,28.8,29.99,28.15,29.99,3794,0
+TCI.US,D,20250411,000000,28.8014,28.8014,28.11,28.3,1438,0
+TCI.US,D,20250414,000000,28.15,28.51,27.95,28.47,3623,0
+TCI.US,D,20250415,000000,28.4329,28.4329,28.1,28.1,1515,0
+TCI.US,D,20250416,000000,28.08,28.08,27.83,27.83,1662,0
+TCI.US,D,20250417,000000,28.23,28.23,27.84,28.23,1183,0
+TCI.US,D,20250421,000000,27.7,28.2,27.7,28,4099,0
+TCI.US,D,20250422,000000,28.01,28.1965,27.69,28.01,5952,0
+TCI.US,D,20250423,000000,28.11,28.2313,27.91,27.91,2979,0
+TCI.US,D,20250424,000000,28.03,28.05,28,28,2410,0
+TCI.US,D,20250425,000000,27.75,27.752,27.68,27.68,2905,0
+TCI.US,D,20250428,000000,27.4799,27.96,27.07,27.07,4807,0
+TCI.US,D,20250429,000000,27.4435,27.5,26.96,27.35,4119,0
+TCI.US,D,20250430,000000,27.5,28.76,27.06,28.76,2635,0
+TCI.US,D,20250501,000000,28.58,29.04,28.58,29.04,4196,0
+TCI.US,D,20250502,000000,29.06,30.5,29.03,29.18,3093,0
+TCI.US,D,20250505,000000,30.66,30.66,29.18,29.4,2913,0
+TCI.US,D,20250506,000000,27.65,29.86,27.65,29.42,2532,0
+TCI.US,D,20250507,000000,29.26,32.5,29.26,30.92,7738,0
+TCI.US,D,20250508,000000,31.54,31.9295,31.34,31.34,1434,0
+TCI.US,D,20250509,000000,33,33.18,32.7,33,1789,0
+TCI.US,D,20250512,000000,33.96,36.2,33.82,36.04,6513,0
+TCI.US,D,20250513,000000,35.91,36.33,33.45,34.84,10384,0
+TCI.US,D,20250514,000000,33.74,34.67,32.905,33.16,4283,0
+TCI.US,D,20250515,000000,33.56,34.445,33.35,34.43,1375,0
+TCI.US,D,20250516,000000,34.19,34.63,34.19,34.63,2779,0
+TCI.US,D,20250519,000000,34.63,34.63,34.63,34.63,620,0
+TCI.US,D,20250520,000000,33.99,35.25,33.99,35.25,1365,0
+TCI.US,D,20250521,000000,33.8301,34.78,33.8301,34.78,1654,0
+TCI.US,D,20250522,000000,34.09,34.09,33.33,33.33,1108,0
+TCI.US,D,20250523,000000,33.3,33.44,32.8399,33.44,1602,0
+TCI.US,D,20250527,000000,35.09,36.13,33.98,36.13,3754,0
+TCI.US,D,20250528,000000,35.46,37.3205,35.46,36.76,3478,0
+TCI.US,D,20250529,000000,38.3147,40.15,38.035,39.87,8997,0
+TCI.US,D,20250530,000000,36.51,39.56,36.51,39.33,5845,0
+TCI.US,D,20250602,000000,38,38.49,36.18,36.18,3844,0
+TCI.US,D,20250603,000000,35.46,36.14,35.46,36.14,1082,0
+TCI.US,D,20250604,000000,35.8,37.51,35.8,37.51,2485,0
+TCI.US,D,20250605,000000,36.302,37.68,36.302,37.68,2644,0
+TCI.US,D,20250606,000000,37.29,38.24,37.29,37.29,976,0
+TCI.US,D,20250609,000000,37.0402,37.29,37.0402,37.29,1877,0
+TCI.US,D,20250610,000000,39.24,39.55,38.87,39.41,3062,0
+TCI.US,D,20250611,000000,35.82,38.89,35.82,38.77,3365,0
+TCI.US,D,20250612,000000,39.59,40.4927,39.59,39.6,2299,0
+TCI.US,D,20250613,000000,38.17,38.7,38.17,38.17,1107,0
+TCI.US,D,20250616,000000,39.94,39.94,39.39,39.39,2353,0
+TCI.US,D,20250617,000000,40.29,40.29,39.569,40.22,2231,0
+TCI.US,D,20250618,000000,38.35,40.55,38.35,40.55,2747,0
+TCI.US,D,20250620,000000,40.54,42.35,40.54,42.35,4613,0
+TCI.US,D,20250623,000000,41.88,43.05,41.3618,42.91,5129,0
+TCI.US,D,20250624,000000,42.6103,43.97,42.6103,43.97,4310,0
+TCI.US,D,20250625,000000,43.28,43.28,43.28,43.28,2664,0
+TCI.US,D,20250626,000000,43.6201,45.03,42.9602,45.03,3212,0
+TCI.US,D,20250627,000000,45.49,46.74,44.805,46.21,67714,0
+TCI.US,D,20250630,000000,44.7,46.57,42.61,42.61,4172,0
+TCI.US,D,20250701,000000,44.51,44.52,44.04,44.04,2272,0
+TCI.US,D,20250702,000000,43.44,46.41,43.44,44.94,18923,0
+TCI.US,D,20250703,000000,44.44,45.3,44.44,44.68,1041,0
+TCI.US,D,20250707,000000,45.01,46.23,45.01,46.23,3222,0
+TCI.US,D,20250708,000000,45.8,45.8,43.47,43.47,5675,0
+TCI.US,D,20250709,000000,42.8,44.05,42.8,44.05,1519,0
+TCI.US,D,20250710,000000,43.78,43.95,43.58,43.95,2282,0
+TCI.US,D,20250711,000000,43.37,43.37,43.26,43.27,1389,0
+TCI.US,D,20250714,000000,43.38,43.38,43.38,43.38,658,0
+TCI.US,D,20250715,000000,42.71,42.71,42.71,42.71,1194,0
+TCI.US,D,20250716,000000,42.34,42.75,42.34,42.34,1730,0
+TCI.US,D,20250717,000000,42.17,42.17,41.59,41.61,2503,0
+TCI.US,D,20250718,000000,39.09,41.31,39.09,39.54,6828,0
+TCI.US,D,20250721,000000,40.3,40.57,39.95,40.57,3469,0
+TCI.US,D,20250722,000000,40.57,41.095,40.12,40.86,2598,0
+TCI.US,D,20250723,000000,42,42,41.55,41.55,1692,0
+TCI.US,D,20250724,000000,40.5001,41.6,40.5001,41.2,1248,0
+TCI.US,D,20250725,000000,41.42,41.42,41.42,41.42,715,0
+TCI.US,D,20250728,000000,42.64,42.64,42.05,42.05,1310,0
+TCI.US,D,20250729,000000,41.675,41.69,41.675,41.69,828,0
+TCI.US,D,20250730,000000,41.5,41.75,41,41,3651,0
+TCI.US,D,20250731,000000,41,41.175,40.925,41,1936,0
+TCI.US,D,20250801,000000,40.63,40.63,39.78,39.78,3118,0
+TCI.US,D,20250804,000000,41.62,41.62,41.62,41.62,1107,0
+TCI.US,D,20250805,000000,42.1733,42.1733,41.1,42,1706,0
+TCI.US,D,20250806,000000,41.95,41.95,41.95,41.95,1309,0
+TCI.US,D,20250807,000000,40.63,41.64,40.63,41.64,1005,0
+TCI.US,D,20250808,000000,42.64,42.64,41.64,41.64,1490,0
+TCI.US,D,20250811,000000,42.05,43.15,42.05,43.15,1459,0
+TCI.US,D,20250812,000000,44.22,44.22,42.79,44.22,2037,0
+TCI.US,D,20250813,000000,44.485,45.75,44.4,45.75,3124,0
+TCI.US,D,20250814,000000,45.71,45.71,45.71,45.71,1605,0
+TCI.US,D,20250815,000000,44.2001,47.65,44.2001,47.23,2742,0
+TCI.US,D,20250818,000000,47.93,47.93,46.62,46.62,1951,0
+TCI.US,D,20250819,000000,45.88,45.88,45.88,45.88,653,0
+TCI.US,D,20250820,000000,47.37,47.37,47.37,47.37,972,0
+TCI.US,D,20250821,000000,45.92,45.92,45.92,45.92,794,0
+TCI.US,D,20250822,000000,46.5,48,46.5,48,7099,0
+TCI.US,D,20250825,000000,47.29,47.9,47.29,47.41,1309,0
+TCI.US,D,20250826,000000,47.41,47.41,47.41,47.41,948,0
+TCI.US,D,20250827,000000,46,46.5,46,46.5,2020,0
+TCI.US,D,20250828,000000,46.09,46.09,46.09,46.09,985,0
+TCI.US,D,20250829,000000,45.6,47.12,45.6,47.12,1857,0
+TCI.US,D,20250902,000000,46,46,45.59,45.59,1303,0
+TCI.US,D,20250903,000000,47,47,45.95,45.95,1873,0
+TCI.US,D,20250904,000000,45.428,47.15,45.428,47.15,1418,0
+TCI.US,D,20250905,000000,46.91,46.91,46.91,46.91,947,0
+TCI.US,D,20250908,000000,47,47,46.66,46.66,1058,0
+TCI.US,D,20250909,000000,46.33,46.33,46.33,46.33,361,0
+TCI.US,D,20250910,000000,46.33,46.33,46.33,46.33,757,0
+TCI.US,D,20250911,000000,46.96,46.96,46.96,46.96,728,0
+TCI.US,D,20250912,000000,45.85,45.85,45.85,45.85,278,0
+TCI.US,D,20250915,000000,44.2001,45.85,44.2001,45.85,2170,0
+TCI.US,D,20250916,000000,46.5,46.5,45,45.85,935,0
+TCI.US,D,20250917,000000,45.58,46.34,45.58,45.58,1462,0
+TCI.US,D,20250918,000000,45.15,46.09,45.15,46.09,1569,0
+TCI.US,D,20250919,000000,45.3,46.75,45.18,46.75,17119,0
+TCI.US,D,20250922,000000,46.75,46.75,46.75,46.75,1473,0
+TCI.US,D,20250923,000000,46.2,46.2,46.2,46.2,1276,0
+TCI.US,D,20250924,000000,46.4,46.8,46.1,46.8,1984,0
+TCI.US,D,20250925,000000,46.8,46.8,46.8,46.8,922,0
+TCI.US,D,20250926,000000,47.25,47.49,47.25,47.49,1382,0
+TCI.US,D,20250929,000000,46.2,47.54,46.2,46.2,638,0
+TCI.US,D,20250930,000000,46.13,46.13,46.13,46.13,886,0
+TCI.US,D,20251001,000000,47.95,47.95,46.13,46.13,795,0
+TCI.US,D,20251002,000000,46.1,46.2,45.86,45.86,1228,0
+TCI.US,D,20251003,000000,45.68,45.68,45.68,45.68,664,0
+TCI.US,D,20251006,000000,45.07,45.78,45.07,45.78,796,0
+TCI.US,D,20251007,000000,44.2,45.5,44.2,44.99,1751,0
+TCI.US,D,20251008,000000,44.83,44.83,44.83,44.83,549,0
+TCI.US,D,20251009,000000,44.2001,45.26,44.2001,44.6,790,0
+TCI.US,D,20251010,000000,44.2,45.1101,44.2,44.2,5425,0
+TCI.US,D,20251013,000000,44.2,45.33,44.2,45.33,3497,0
+TCI.US,D,20251014,000000,43.89,44.65,43.89,44.5,1043,0
+TCI.US,D,20251015,000000,42.72,42.72,42.72,42.72,444,0
+TCI.US,D,20251016,000000,43.24,43.24,43.24,43.24,834,0
+TCI.US,D,20251017,000000,44.96,44.96,43.93,44.96,763,0
+TCI.US,D,20251020,000000,42.84,45,42.84,44.99,1092,0
+TCI.US,D,20251021,000000,42.88,42.88,42.88,42.88,517,0
+TCI.US,D,20251022,000000,45,45,45,45,1233,0
+TCI.US,D,20251023,000000,45,45,45,45,470,0
+TCI.US,D,20251024,000000,45,45,45,45,1247,0
+TCI.US,D,20251027,000000,45.5,45.9715,45,45.2,2832,0
+TCI.US,D,20251028,000000,44.5,44.5,44.12,44.12,978,0
+TCI.US,D,20251029,000000,43,43,43,43,1579,0
+TCI.US,D,20251030,000000,43,44.15,43,44.15,1196,0
+TCI.US,D,20251031,000000,45,45,43.53,44.82,1509,0
+TCI.US,D,20251103,000000,44.3,44.3,44.3,44.3,522,0
+TCI.US,D,20251104,000000,44.28,44.28,44.28,44.28,1027,0
+TCI.US,D,20251105,000000,47.85,47.85,47.85,47.85,1430,0
+TCI.US,D,20251106,000000,46.5,46.67,46.5,46.67,1244,0
+TCI.US,D,20251107,000000,46.52,46.52,46.52,46.52,979,0
+TCI.US,D,20251110,000000,46,46,45.43,45.43,857,0
+TCI.US,D,20251111,000000,45.43,45.43,45.43,45.43,346,0
+TCI.US,D,20251112,000000,46.5,46.5,45.14,45.14,825,0
+TCI.US,D,20251113,000000,43.04,45.12,43,45.12,961,0
+TCI.US,D,20251114,000000,44.5,44.89,43.179,44.89,1827,0
+TCI.US,D,20251117,000000,46,46,43.95,45.51,2315,0
+TCI.US,D,20251118,000000,45.5,45.99,45.5,45.99,494,0
+TCI.US,D,20251119,000000,45,45.5,45,45.43,1305,0
+TCI.US,D,20251120,000000,45.39,45.39,45.39,45.39,693,0
+TCI.US,D,20251121,000000,46,48,46,48,3505,0
+TCI.US,D,20251124,000000,46.5,46.5,45.5,46,2137,0
+TCI.US,D,20251125,000000,44.41,46,44.41,46,1208,0
+TCI.US,D,20251126,000000,46,46,44.3,45.62,1861,0
+TCI.US,D,20251128,000000,45.98,45.98,45.98,45.98,695,0
+TCI.US,D,20251201,000000,45,45,44.56,44.56,3654,0
+TCI.US,D,20251202,000000,44.02,44.02,44.02,44.02,812,0
+TCI.US,D,20251203,000000,43,45,43,45,1838,0
+TCI.US,D,20251204,000000,43.96,43.96,43.96,43.96,843,0
+TCI.US,D,20251205,000000,43.01,43.87,43.01,43.87,667,0
+TCI.US,D,20251208,000000,44,44,43.75,43.75,1582,0
+TCI.US,D,20251209,000000,45,45,44.24,44.24,1858,0
+TCI.US,D,20251210,000000,45,45,44.24,44.24,2853,0
+TCI.US,D,20251211,000000,44.9714,48,44.5,48,2981,0
+TCI.US,D,20251212,000000,47.5,51.71,47.5,49.92,3526,0
+TCI.US,D,20251215,000000,50.815,56.9,50.4,54.89,5647,0
+TCI.US,D,20251216,000000,57.67,58,57.67,58,4070,0
+TCI.US,D,20251217,000000,56.9,57.9,56.9,57.9,2009,0
+TCI.US,D,20251218,000000,55.67,56.289,53.5101,55.54,3378,0
+TCI.US,D,20251219,000000,54.3137,58.15,54.3137,58.15,15327,0
+TCI.US,D,20251222,000000,58.5725,58.81,57.57,58.81,1957,0
+TCI.US,D,20251223,000000,58.397,59.65,56.368,56.67,4770,0
+TCI.US,D,20251224,000000,57.2,57.2,56.59,57.2,922,0
+TCI.US,D,20251226,000000,56.11,56.11,55.06,55.06,1478,0
+TCI.US,D,20251229,000000,58.38,58.38,58.38,58.38,1521,0
+TCI.US,D,20251230,000000,56.76,56.76,56.76,56.76,1522,0
+TCI.US,D,20251231,000000,58.62,58.62,57.87,58.62,1648,0
+TCI.US,D,20260102,000000,58.16,58.91,56.2,58.91,3605,0
+TCI.US,D,20260105,000000,54.98,58.2,54.98,54.98,2170,0
+TCI.US,D,20260106,000000,54.66,57.63,52.87,55.36,4380,0
+TCI.US,D,20260107,000000,54.19,54.19,51.92,52.4,3062,0
+TCI.US,D,20260108,000000,55.92,55.92,52.52,52.52,1397,0
+TCI.US,D,20260109,000000,53.35,53.35,52.03,52.03,1693,0
+TCI.US,D,20260112,000000,52.82,52.82,52.82,52.82,2279,0
+TCI.US,D,20260113,000000,51.16,51.16,51.16,51.16,1233,0
+TCI.US,D,20260114,000000,49.7913,52.02,49.7913,52.02,4563,0
+TCI.US,D,20260115,000000,52.04,52.04,52.04,52.04,1032,0
+TCI.US,D,20260116,000000,52.92,52.92,52.66,52.92,1428,0
+TCI.US,D,20260120,000000,53.9398,53.9398,51.34,51.34,1115,0
+TCI.US,D,20260121,000000,51,52.03,49.91,51.99,3708,0
+TCI.US,D,20260122,000000,50.01,52.73,50.01,52.73,2994,0
+TCI.US,D,20260123,000000,52.73,52.73,52.73,52.73,1043,0
+TCI.US,D,20260126,000000,52.73,52.73,52.73,52.73,2126,0
+TCI.US,D,20260127,000000,51.18,51.18,51.18,51.18,743,0
+TCI.US,D,20260128,000000,51.18,51.18,51.18,51.18,1591,0
+TCI.US,D,20260129,000000,52.095,53.91,50.73,53.86,3675,0
+TCI.US,D,20260130,000000,52.31,53.38,52.31,53.22,1829,0
+TCI.US,D,20260202,000000,54.01,55.25,54,55.25,2718,0
+TCI.US,D,20260203,000000,55.7,55.7,54.4,55.7,1140,0
+TCI.US,D,20260204,000000,56.41,56.41,56.41,56.41,956,0
+TCI.US,D,20260205,000000,52.38,55,52.38,55,2354,0
+TCI.US,D,20260206,000000,57,57,55,55,2539,0
+TCI.US,D,20260209,000000,54.62,54.62,54.62,54.62,1025,0
+TCI.US,D,20260210,000000,54.62,54.62,54.62,54.62,1460,0
+TCI.US,D,20260211,000000,53.57,53.57,53.57,53.57,585,0
+TCI.US,D,20260212,000000,54.56,54.56,54.56,54.56,942,0
+TCI.US,D,20260213,000000,53.75,53.75,53.75,53.75,636,0
+TCI.US,D,20260217,000000,53.75,53.75,53.75,53.75,1035,0
+TCI.US,D,20260218,000000,49.28,49.28,49.28,49.28,372,0
diff --git a/daily/us/nyse stocks/2/tdg.us.txt b/daily/us/nyse stocks/2/tdg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4f0d77b360b8b6fe2a520b41135e4a733df59fe
--- /dev/null
+++ b/daily/us/nyse stocks/2/tdg.us.txt	
@@ -0,0 +1,5015 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDG.US,D,20060314,000000,9.77882,9.77882,9.77882,9.77882,0,0
+TDG.US,D,20060315,000000,11.1488,11.495,10.9174,11.2198,13177292.095146,0
+TDG.US,D,20060316,000000,11.2198,11.3355,11.1206,11.2966,1179579.4537661,0
+TDG.US,D,20060317,000000,11.2918,11.6943,11.2422,11.6438,521552.26205681,0
+TDG.US,D,20060320,000000,11.7157,11.9248,11.5232,11.5942,513919.12770955,0
+TDG.US,D,20060321,000000,11.5883,11.5883,11.1702,11.2646,499199.99287017,0
+TDG.US,D,20060322,000000,11.1984,11.3141,11.1702,11.2471,187177.3714902,0
+TDG.US,D,20060323,000000,11.215,11.2646,11.1702,11.2198,192993.23981865,0
+TDG.US,D,20060324,000000,11.3141,11.6321,11.2869,11.4075,184088.94486061,0
+TDG.US,D,20060327,000000,11.4746,11.9851,11.3803,11.5232,202987.68869855,0
+TDG.US,D,20060328,000000,11.5115,11.5728,11.4279,11.5018,209711.67581285,0
+TDG.US,D,20060329,000000,11.6165,11.6613,11.5232,11.5942,148832.74995921,0
+TDG.US,D,20060330,000000,11.6165,11.847,11.6165,11.847,240604.1696855,0
+TDG.US,D,20060331,000000,11.8694,12.0842,11.8694,11.9851,181907.60856978,0
+TDG.US,D,20060403,000000,12.0123,12.0123,11.5446,11.5942,530274.52187883,0
+TDG.US,D,20060404,000000,11.5883,11.5942,11.5018,11.5446,400159.50906865,0
+TDG.US,D,20060405,000000,11.5232,11.5271,11.4678,11.4901,222070.52456668,0
+TDG.US,D,20060406,000000,11.4075,11.4901,11.1984,11.2918,236424.56068695,0
+TDG.US,D,20060407,000000,11.2918,11.2918,11.1265,11.2257,61240.939231467,0
+TDG.US,D,20060410,000000,11.1984,11.3355,11.1751,11.32,79596.66300266,0
+TDG.US,D,20060411,000000,11.3044,11.3044,11.1488,11.2198,297666.52836551,0
+TDG.US,D,20060412,000000,11.8032,11.8032,11.2043,11.2198,1208112.6900003,0
+TDG.US,D,20060413,000000,11.2422,11.3803,11.1751,11.3521,390163.00329455,0
+TDG.US,D,20060417,000000,11.3521,11.5018,11.3521,11.4512,369084.98005998,0
+TDG.US,D,20060418,000000,11.4124,11.4415,11.1654,11.2918,338737.56314826,0
+TDG.US,D,20060419,000000,11.2918,11.6379,11.2918,11.5232,439050.23600767,0
+TDG.US,D,20060420,000000,11.5446,12.0726,11.5115,11.9189,302392.24277209,0
+TDG.US,D,20060421,000000,11.9637,12.1504,11.7381,11.847,730172.75550069,0
+TDG.US,D,20060424,000000,11.847,12.056,11.777,11.8762,167915.58582734,0
+TDG.US,D,20060425,000000,11.8635,12.1941,11.8635,12.0123,422512.80670238,0
+TDG.US,D,20060426,000000,11.9413,12.1056,11.8694,11.9851,263503.57272726,0
+TDG.US,D,20060427,000000,11.9899,12.0346,11.7585,11.8188,95043.938386081,0
+TDG.US,D,20060428,000000,11.8188,11.8266,11.2315,11.5115,421967.72974145,0
+TDG.US,D,20060501,000000,11.5115,11.7157,11.5115,11.705,274405.11194592,0
+TDG.US,D,20060502,000000,11.7099,11.7323,11.5174,11.5232,225339.95788518,0
+TDG.US,D,20060503,000000,11.5232,11.5271,11.4347,11.4619,200081.29720497,0
+TDG.US,D,20060504,000000,11.4124,11.4571,11.2257,11.4415,173548.39057268,0
+TDG.US,D,20060505,000000,11.4075,11.4678,11.2753,11.4279,190629.86839181,0
+TDG.US,D,20060508,000000,11.4075,11.6379,11.3851,11.5728,192993.23981865,0
+TDG.US,D,20060509,000000,11.5835,11.6379,11.4746,11.6,155194.72369568,0
+TDG.US,D,20060510,000000,11.6613,11.6817,11.5339,11.6321,134841.75566386,0
+TDG.US,D,20060511,000000,11.6817,12.0123,11.6379,12.0123,103764.14131391,0
+TDG.US,D,20060512,000000,11.8266,11.8694,11.6107,11.8587,89589.054988367,0
+TDG.US,D,20060515,000000,11.8188,11.8266,11.705,11.7711,131205.16673205,0
+TDG.US,D,20060516,000000,11.7546,11.9851,11.7478,11.8917,153739.4710547,0
+TDG.US,D,20060517,000000,11.847,11.847,11.7546,11.8266,178456.14011527,0
+TDG.US,D,20060518,000000,11.7925,11.951,11.7925,11.8305,125026.25657868,0
+TDG.US,D,20060519,000000,11.7818,11.8266,11.6613,11.8266,301119.02526712,0
+TDG.US,D,20060522,000000,11.8032,11.8869,11.6661,11.8762,120119.53548319,0
+TDG.US,D,20060523,000000,11.8032,11.847,11.742,11.7546,85956.579844942,0
+TDG.US,D,20060524,000000,11.7323,11.8266,11.5883,11.777,68330.025064884,0
+TDG.US,D,20060525,000000,11.7546,11.7818,11.5942,11.6778,91226.342765358,0
+TDG.US,D,20060526,000000,11.6379,11.6613,11.6107,11.6379,80322.746652506,0
+TDG.US,D,20060530,000000,11.6272,11.6778,11.5339,11.6272,124482.20806485,0
+TDG.US,D,20060531,000000,11.6379,11.7711,11.6165,11.7264,125392.3837449,0
+TDG.US,D,20060601,000000,11.6817,12.1056,11.6486,12.1056,72871.647441262,0
+TDG.US,D,20060602,000000,12.056,12.337,12.0123,12.337,126299.47408366,0
+TDG.US,D,20060605,000000,12.2875,12.3487,12.1941,12.3254,122483.93535713,0
+TDG.US,D,20060606,000000,12.3254,12.3254,12.0891,12.129,113214.54167998,0
+TDG.US,D,20060607,000000,12.129,12.1717,11.9413,12.0463,95770.022035928,0
+TDG.US,D,20060608,000000,11.9967,12.0181,11.8032,12.0181,73778.737780022,0
+TDG.US,D,20060609,000000,12.0346,12.0619,11.5446,11.5446,263503.57272726,0
+TDG.US,D,20060612,000000,11.567,11.567,11.0545,11.1751,100495.73644251,0
+TDG.US,D,20060613,000000,11.1206,11.1751,10.7132,10.7249,547902.10510599,0
+TDG.US,D,20060614,000000,10.7094,10.7094,9.97037,10.3515,419422.3231786,0
+TDG.US,D,20060615,000000,10.3943,10.5149,10.3233,10.4497,337282.31050728,0
+TDG.US,D,20060616,000000,10.477,10.9894,10.4721,10.9174,164643.06716755,0
+TDG.US,D,20060619,000000,11.0108,11.1265,10.1697,10.6598,190994.96711092,0
+TDG.US,D,20060620,000000,10.7696,11.0711,10.6267,11.0166,113214.54167998,0
+TDG.US,D,20060621,000000,10.9942,11.4512,10.9174,11.3803,89046.034921626,0
+TDG.US,D,20060622,000000,11.4182,11.567,11.4124,11.4678,65239.541541104,0
+TDG.US,D,20060623,000000,11.5018,12.0502,11.4619,11.8149,157556.03822833,0
+TDG.US,D,20060626,000000,11.8266,12.1669,11.7974,12.1338,66148.688774056,0
+TDG.US,D,20060627,000000,12.024,12.4421,12.024,12.1552,214618.39690834,0
+TDG.US,D,20060628,000000,12.1776,12.1776,11.8363,11.8587,192812.23312973,0
+TDG.US,D,20060629,000000,11.8587,12.1056,11.8587,12.0463,166461.36163346,0
+TDG.US,D,20060630,000000,12.056,12.056,11.1488,11.1488,1390202.3337061,0
+TDG.US,D,20060703,000000,11.2646,11.3569,10.8464,10.9554,315294.11159267,0
+TDG.US,D,20060705,000000,10.9058,10.9554,10.7531,10.9291,99766.567451373,0
+TDG.US,D,20060706,000000,10.9291,10.9398,10.6763,10.7249,151014.08625004,0
+TDG.US,D,20060707,000000,10.686,10.8464,10.653,10.7094,132477.35578993,0
+TDG.US,D,20060710,000000,10.7094,10.8183,10.6928,10.7813,76871.278197994,0
+TDG.US,D,20060711,000000,10.7638,10.9291,10.7307,10.9291,93042.580337071,0
+TDG.US,D,20060712,000000,10.9233,11.0166,10.7531,10.9612,110489.15687531,0
+TDG.US,D,20060713,000000,10.9058,11.0604,10.8416,10.9291,95224.945074995,0
+TDG.US,D,20060714,000000,10.8066,10.8669,10.5868,10.758,77413.269817639,0
+TDG.US,D,20060717,000000,10.7531,10.8669,10.7473,10.7969,52519.707856539,0
+TDG.US,D,20060718,000000,10.8017,11.0108,10.7969,11.0108,39980.880860888,0
+TDG.US,D,20060719,000000,11.0011,11.6321,11.0011,11.6272,164282.08223682,0
+TDG.US,D,20060720,000000,11.6107,11.777,11.5835,11.6438,83230.166593181,0
+TDG.US,D,20060721,000000,11.6438,11.6817,11.4775,11.6486,90680.237357329,0
+TDG.US,D,20060724,000000,11.7323,11.9141,11.705,11.9082,117031.1088536,0
+TDG.US,D,20060725,000000,11.8917,12.2495,11.847,12.1669,78688.544216803,0
+TDG.US,D,20060726,000000,12.1222,12.1504,11.6817,11.6875,74143.836499137,0
+TDG.US,D,20060727,000000,11.7216,11.8266,11.5942,11.6379,39980.880860888,0
+TDG.US,D,20060728,000000,11.6817,11.8917,11.6817,11.8694,23261.41641959,0
+TDG.US,D,20060731,000000,12.2437,12.7824,11.8694,11.9189,274767.12532375,0
+TDG.US,D,20060801,000000,11.847,11.847,11.6224,11.6817,194446.43556543,0
+TDG.US,D,20060802,000000,11.7099,11.8091,11.5621,11.7264,77413.269817639,0
+TDG.US,D,20060803,000000,11.6379,11.9189,11.6224,11.8869,59605.708348668,0
+TDG.US,D,20060804,000000,11.9306,11.9306,11.5446,11.6321,118849.40331951,0
+TDG.US,D,20060807,000000,11.5942,11.5942,11.4279,11.5271,67058.864454104,0
+TDG.US,D,20060808,000000,11.5232,11.6224,11.32,11.32,82322.047807325,0
+TDG.US,D,20060809,000000,11.3404,11.3569,10.7813,10.791,37253.43916203,0
+TDG.US,D,20060810,000000,10.7531,11.0545,10.686,11.0341,38526.656667002,0
+TDG.US,D,20060811,000000,11.0108,11.0108,10.7813,10.967,27621.003659958,0
+TDG.US,D,20060814,000000,11.038,11.1751,11.038,11.1488,86318.593222769,0
+TDG.US,D,20060815,000000,11.1984,11.3141,11.1265,11.1702,30529.452047729,0
+TDG.US,D,20060816,000000,11.1702,11.2587,11.1041,11.11,51974.630895606,0
+TDG.US,D,20060817,000000,11.1372,11.2539,11.0876,11.0876,33616.850230221,0
+TDG.US,D,20060818,000000,11.1265,11.1547,11.0108,11.0876,33256.893746586,0
+TDG.US,D,20060821,000000,11.0108,11.0108,10.896,10.9233,24895.618855293,0
+TDG.US,D,20060822,000000,10.9174,10.9729,10.8017,10.8348,15991.323897259,0
+TDG.US,D,20060823,000000,10.8017,10.8571,10.4993,10.5227,107219.72355681,0
+TDG.US,D,20060824,000000,10.4993,10.4993,10.3564,10.4118,19079.750526847,0
+TDG.US,D,20060825,000000,10.3943,10.5431,10.3826,10.5275,31438.599280681,0
+TDG.US,D,20060828,000000,10.6267,10.686,10.615,10.615,60695.862270534,0
+TDG.US,D,20060829,000000,10.5927,10.5927,10.4225,10.4663,43249.285732293,0
+TDG.US,D,20060830,000000,10.5227,10.6598,10.4497,10.5829,63424.332416487,0
+TDG.US,D,20060831,000000,10.6267,10.7132,10.5324,10.5324,52337.672720529,0
+TDG.US,D,20060901,000000,10.5324,10.5324,10.2951,10.3233,79959.704827583,0
+TDG.US,D,20060905,000000,10.3019,10.791,10.3019,10.7366,72871.647441262,0
+TDG.US,D,20060906,000000,10.7132,10.9398,10.686,10.7473,46701.782633901,0
+TDG.US,D,20060907,000000,10.7094,11.4182,10.6598,11.1984,99221.49049044,0
+TDG.US,D,20060908,000000,11.2043,11.2043,11.0545,11.1488,62877.198561362,0
+TDG.US,D,20060911,000000,11.1372,11.3044,11.1041,11.1984,54879.993942088,0
+TDG.US,D,20060912,000000,11.1702,11.1984,11.0545,11.11,65785.646949133,0
+TDG.US,D,20060913,000000,11.1547,11.1702,10.9894,11.0837,52881.721234366,0
+TDG.US,D,20060914,000000,11.038,11.0506,10.8299,10.9398,57426.428952032,0
+TDG.US,D,20060915,000000,10.9894,11.0273,10.9233,10.967,139566.44162335,0
+TDG.US,D,20060918,000000,10.9398,11.0049,10.8464,10.896,81049.858749449,0
+TDG.US,D,20060919,000000,10.896,10.896,10.7735,10.8902,70874.403180635,0
+TDG.US,D,20060920,000000,10.9291,11.4182,10.9058,11.3803,127207.59286951,0
+TDG.US,D,20060921,000000,11.4075,11.4678,11.2587,11.32,33616.850230221,0
+TDG.US,D,20060922,000000,11.2918,11.2918,11.143,11.2471,75598.060693023,0
+TDG.US,D,20060925,000000,11.2587,11.2587,11.0769,11.0944,83594.2368652,0
+TDG.US,D,20060926,000000,11.0944,11.1702,10.9398,11.0769,438867.17242456,0
+TDG.US,D,20060927,000000,11.0545,11.2801,11.0545,11.2801,221887.46098358,0
+TDG.US,D,20060928,000000,11.3968,11.7323,11.3968,11.5446,228065.34268985,0
+TDG.US,D,20060929,000000,11.5339,11.567,11.3355,11.3686,163188.84297367,0
+TDG.US,D,20061002,000000,11.3044,11.3044,10.8183,11.0273,114123.68891293,0
+TDG.US,D,20061003,000000,11.0273,11.0341,10.9291,10.9942,47429.92317794,0
+TDG.US,D,20061004,000000,11.0011,11.1877,10.9447,11.1702,257505.66926281,0
+TDG.US,D,20061005,000000,11.1702,11.6817,11.1265,11.6,144290.09913573,0
+TDG.US,D,20061006,000000,11.5883,11.6058,11.4279,11.4415,122300.87177402,0
+TDG.US,D,20061009,000000,11.4415,11.6224,11.3803,11.5835,55972.204758146,0
+TDG.US,D,20061010,000000,11.5942,11.5942,11.4746,11.5446,92682.623853436,0
+TDG.US,D,20061011,000000,11.5446,11.5621,11.4619,11.5388,302571.19256681,0
+TDG.US,D,20061012,000000,11.5388,11.6272,11.4075,11.6224,278585.74939157,0
+TDG.US,D,20061013,000000,11.6272,11.6817,11.4853,11.5446,143745.0221748,0
+TDG.US,D,20061016,000000,11.5446,11.6272,11.39,11.4279,66328.667015873,0
+TDG.US,D,20061017,000000,11.3968,11.4182,11.2918,11.3647,49068.239402027,0
+TDG.US,D,20061018,000000,11.4017,11.4279,11.2918,11.3686,61787.044639496,0
+TDG.US,D,20061019,000000,11.3355,11.4746,11.32,11.3968,81594.935710382,0
+TDG.US,D,20061020,000000,11.4182,11.5621,11.3521,11.5446,53245.791506385,0
+TDG.US,D,20061023,000000,11.4619,11.5446,11.2587,11.2918,38889.698491925,0
+TDG.US,D,20061024,000000,11.0545,11.3569,10.8299,10.8902,145379.2246105,0
+TDG.US,D,20061025,000000,10.896,11.0769,10.896,10.9398,102492.98070313,0
+TDG.US,D,20061026,000000,11.0506,11.2422,10.8231,11.2101,260957.13771732,0
+TDG.US,D,20061027,000000,11.1702,11.4017,11.0545,11.0876,69420.17898675,0
+TDG.US,D,20061030,000000,11.0769,11.4454,11.0166,11.4182,61787.044639496,0
+TDG.US,D,20061031,000000,11.4182,11.4182,11.11,11.1819,76325.172789965,0
+TDG.US,D,20061101,000000,11.1984,11.2315,11.1041,11.1041,81777.999293488,0
+TDG.US,D,20061102,000000,11.0108,11.2646,10.9398,11.1751,36345.320376174,0
+TDG.US,D,20061103,000000,11.1984,11.215,10.9174,10.9845,23625.486691609,0
+TDG.US,D,20061106,000000,11.0341,11.1702,11.0049,11.1702,23805.464933427,0
+TDG.US,D,20061107,000000,11.1158,11.2539,11.0711,11.1751,33072.801716384,0
+TDG.US,D,20061108,000000,11.1041,11.2587,11.0545,11.2257,39796.788830686,0
+TDG.US,D,20061109,000000,11.2257,11.2257,10.967,10.9894,30166.410222805,0
+TDG.US,D,20061110,000000,10.967,11.2587,10.967,11.2539,45067.580198198,0
+TDG.US,D,20061113,000000,11.2422,11.424,11.2198,11.4017,51974.630895606,0
+TDG.US,D,20061114,000000,11.3803,11.6379,11.3521,11.6379,76688.214614889,0
+TDG.US,D,20061115,000000,11.6379,11.847,11.6379,11.8305,232973.09223244,0
+TDG.US,D,20061116,000000,11.8305,11.8869,11.672,11.6817,53791.896914414,0
+TDG.US,D,20061117,000000,11.5446,11.5504,11.1654,11.3521,233153.07047425,0
+TDG.US,D,20061120,000000,11.3355,11.3735,11.2587,11.2918,58515.554426802,0
+TDG.US,D,20061121,000000,11.2646,11.4075,11.2646,11.3851,63240.240386285,0
+TDG.US,D,20061122,000000,11.3851,11.4017,11.1702,11.1751,89046.034921626,0
+TDG.US,D,20061124,000000,11.1702,11.2646,11.1702,11.2257,57062.358680012,0
+TDG.US,D,20061127,000000,11.1702,11.2587,11.0545,11.2539,82140.012671315,0
+TDG.US,D,20061128,000000,11.2198,11.4454,11.1819,11.2471,322927.24593992,0
+TDG.US,D,20061129,000000,11.2918,11.495,11.2043,11.495,130479.08308221,0
+TDG.US,D,20061130,000000,11.4901,11.742,11.3647,11.3686,217887.83022684,0
+TDG.US,D,20061201,000000,11.3686,11.9189,11.32,11.9189,238424.89028886,0
+TDG.US,D,20061204,000000,11.9248,12.0288,11.7157,11.742,79414.62786665,0
+TDG.US,D,20061205,000000,11.777,12.0794,11.7478,12.0006,36709.390648193,0
+TDG.US,D,20061206,000000,11.951,12.2097,11.9082,12.0123,60695.862270534,0
+TDG.US,D,20061207,000000,11.9851,12.0891,11.9578,12.0395,13447.974228604,0
+TDG.US,D,20061208,000000,12.0288,12.2661,11.951,12.1717,48883.118924729,0
+TDG.US,D,20061211,000000,12.1504,12.1834,11.9413,12.1717,118120.23432837,0
+TDG.US,D,20061212,000000,12.1717,12.4576,12.1717,12.3643,157919.08005325,0
+TDG.US,D,20061213,000000,12.2709,12.6287,12.2272,12.6287,76141.080759763,0
+TDG.US,D,20061214,000000,12.6404,12.7328,12.5471,12.7114,263321.53759125,0
+TDG.US,D,20061215,000000,12.7114,12.832,12.6832,12.8164,82685.089632248,0
+TDG.US,D,20061218,000000,12.8281,12.9817,12.8281,12.9477,70874.403180635,0
+TDG.US,D,20061219,000000,12.9098,12.9146,12.6521,12.8106,130479.08308221,0
+TDG.US,D,20061220,000000,12.7824,12.832,12.5626,12.5792,121758.88015438,0
+TDG.US,D,20061221,000000,12.5743,12.6608,12.5033,12.5033,48883.118924729,0
+TDG.US,D,20061222,000000,12.5033,12.5033,12.0346,12.0502,50158.393323893,0
+TDG.US,D,20061226,000000,12.1056,12.5033,12.1056,12.4372,55972.204758146,0
+TDG.US,D,20061227,000000,12.4537,12.4732,12.4207,12.4732,27985.073931977,0
+TDG.US,D,20061228,000000,12.4732,12.4732,12.4372,12.4732,46521.804392084,0
+TDG.US,D,20061229,000000,12.4732,12.4732,12.304,12.3419,34889.039288096,0
+TDG.US,D,20070103,000000,12.3808,12.4537,11.7653,11.8305,113033.53499106,0
+TDG.US,D,20070104,000000,11.8305,12.3983,11.8091,12.3759,45794.692295141,0
+TDG.US,D,20070105,000000,12.3322,12.3322,11.8305,12.0123,71599.458383386,0
+TDG.US,D,20070108,000000,11.9637,12.1173,11.8966,12.0959,35620.265173424,0
+TDG.US,D,20070109,000000,12.056,12.0726,11.8363,11.9413,52155.637584519,0
+TDG.US,D,20070110,000000,12.0123,12.0123,11.7099,11.8032,78869.550905717,0
+TDG.US,D,20070111,000000,11.7974,12.4255,11.7974,12.3001,137567.14046853,0
+TDG.US,D,20070112,000000,12.337,12.4732,12.337,12.4732,69057.137161827,0
+TDG.US,D,20070116,000000,12.4975,12.514,12.3701,12.4732,108852.89754542,0
+TDG.US,D,20070117,000000,12.4372,12.4732,12.3536,12.41,47248.916489026,0
+TDG.US,D,20070118,000000,12.3808,12.4469,12.3205,12.4372,38707.663355916,0
+TDG.US,D,20070119,000000,12.4304,12.6774,12.3536,12.5685,105401.4290909,0
+TDG.US,D,20070122,000000,12.4537,12.4703,12.3604,12.3604,84865.39747598,0
+TDG.US,D,20070123,000000,12.337,12.48,12.337,12.4255,63057.176803179,0
+TDG.US,D,20070124,000000,13.146,14.1534,13.146,13.9667,614777.90597699,0
+TDG.US,D,20070125,000000,13.9667,14.4781,13.9229,14.1534,359453.57300501,0
+TDG.US,D,20070126,000000,13.9784,14.131,13.9103,14.1028,175363.5996973,0
+TDG.US,D,20070129,000000,14.2195,15.1879,14.1534,14.9614,351457.39683283,0
+TDG.US,D,20070130,000000,14.9614,15.0392,14.8301,14.8953,159555.33938315,0
+TDG.US,D,20070131,000000,14.9079,15.1277,14.8233,14.8233,86318.593222769,0
+TDG.US,D,20070201,000000,14.8301,14.8846,14.4451,14.6541,83957.278690124,0
+TDG.US,D,20070202,000000,14.6648,14.7591,14.6152,14.659,61240.939231467,0
+TDG.US,D,20070205,000000,14.6872,14.7591,14.5938,14.659,142474.89001112,0
+TDG.US,D,20070206,000000,14.6152,14.6755,14.5443,14.6152,83049.159904267,0
+TDG.US,D,20070207,000000,14.5822,14.6707,14.4509,14.555,117757.19250345,0
+TDG.US,D,20070208,000000,14.5102,14.7144,14.4947,14.7037,130479.08308221,0
+TDG.US,D,20070209,000000,14.7096,14.9692,14.6648,14.8739,82140.012671315,0
+TDG.US,D,20070212,000000,15.221,15.3367,14.9565,15.1831,225339.95788518,0
+TDG.US,D,20070213,000000,15.2482,15.782,15.2482,15.7004,123392.05414298,0
+TDG.US,D,20070214,000000,15.7101,15.7597,15.6051,15.6119,101038.75650925,0
+TDG.US,D,20070215,000000,15.5623,15.7266,15.4796,15.4845,73235.717713281,0
+TDG.US,D,20070216,000000,15.4845,15.5458,15.3367,15.4738,77960.403672764,0
+TDG.US,D,20070220,000000,15.4962,15.6226,15.431,15.4913,71781.493519396,0
+TDG.US,D,20070221,000000,15.3746,15.5623,15.1773,15.2813,100495.73644251,0
+TDG.US,D,20070222,000000,15.2696,15.2696,14.9118,15.1053,159735.31762496,0
+TDG.US,D,20070223,000000,15.0732,15.5234,14.9449,15.4913,101221.82009235,0
+TDG.US,D,20070226,000000,15.5944,15.8968,15.5944,15.7704,143745.0221748,0
+TDG.US,D,20070227,000000,15.6877,15.8151,15.0392,15.0664,181543.53829776,0
+TDG.US,D,20070228,000000,15.0664,15.1277,14.7971,14.8515,219525.11800383,0
+TDG.US,D,20070301,000000,14.7368,15.2482,14.5705,14.9283,455949.67869078,0
+TDG.US,D,20070302,000000,14.8953,15.2813,14.8194,15.0781,134475.62849765,0
+TDG.US,D,20070305,000000,15.0392,15.0392,14.1971,14.5209,161008.53512994,0
+TDG.US,D,20070306,000000,14.6201,14.7203,14.4781,14.5822,247873.23376073,0
+TDG.US,D,20070307,000000,14.5501,14.5705,14.3498,14.4606,136111.88782755,0
+TDG.US,D,20070308,000000,14.5102,14.6707,14.3955,14.6152,71235.388111367,0
+TDG.US,D,20070309,000000,14.6648,15.1724,14.659,15.012,104310.24672194,0
+TDG.US,D,20070312,000000,14.9692,15.082,14.3897,14.8953,67965.954792865,0
+TDG.US,D,20070313,000000,14.8515,15.1277,14.7698,14.9235,120484.63420231,0
+TDG.US,D,20070314,000000,14.9614,15.0781,14.8953,15.0061,78503.423739505,0
+TDG.US,D,20070315,000000,14.9847,15.1277,14.9283,15.1277,113033.53499106,0
+TDG.US,D,20070316,000000,15.1277,15.326,15.0392,15.2093,212437.06061751,0
+TDG.US,D,20070319,000000,15.2482,15.7266,15.1831,15.6449,78322.417050592,0
+TDG.US,D,20070320,000000,15.5788,15.8044,15.5555,15.5944,101765.86860619,0
+TDG.US,D,20070321,000000,15.6167,16.0407,15.5399,16.0407,73235.717713281,0
+TDG.US,D,20070322,000000,16.0621,16.5638,16.0407,16.452,63057.176803179,0
+TDG.US,D,20070323,000000,16.452,17.0753,16.3985,16.9926,126118.46739474,0
+TDG.US,D,20070326,000000,16.9654,17.3271,16.8506,17.1803,101947.9037422,0
+TDG.US,D,20070327,000000,17.2736,17.294,16.5473,16.7612,173729.3972616,0
+TDG.US,D,20070328,000000,16.7116,16.9498,16.5521,16.7505,194991.51252637,0
+TDG.US,D,20070329,000000,16.8273,16.8273,16.3479,16.6892,103946.17644992,0
+TDG.US,D,20070330,000000,16.6892,17.0315,16.6008,16.9372,84502.355651057,0
+TDG.US,D,20070402,000000,16.942,17.4875,16.9265,17.3067,96860.175957794,0
+TDG.US,D,20070403,000000,17.3436,18.1653,17.3436,18.0486,82867.124768258,0
+TDG.US,D,20070404,000000,18.0923,18.0923,17.5478,17.647,107580.70848754,0
+TDG.US,D,20070405,000000,17.6538,17.9718,17.5536,17.9115,36891.425784203,0
+TDG.US,D,20070409,000000,17.9611,18.0155,17.5478,17.7841,201170.42267974,0
+TDG.US,D,20070410,000000,17.7073,17.7841,17.6373,17.7413,102313.00246132,0
+TDG.US,D,20070411,000000,17.9718,18,17.5264,17.8677,93407.679056186,0
+TDG.US,D,20070412,000000,17.7841,17.9718,17.7841,17.9222,42705.237218456,0
+TDG.US,D,20070413,000000,17.9659,18.138,17.9017,18.1254,33616.850230221,0
+TDG.US,D,20070416,000000,18.1866,18.5824,18.138,18.5386,58879.624698821,0
+TDG.US,D,20070417,000000,18.5328,18.5386,18.209,18.246,35436.173143222,0
+TDG.US,D,20070418,000000,18.2032,18.246,17.647,17.7248,87590.782280645,0
+TDG.US,D,20070419,000000,17.7248,17.7841,17.6091,17.7151,72145.563791415,0
+TDG.US,D,20070420,000000,17.9222,17.9455,17.7248,17.8959,98313.371704583,0
+TDG.US,D,20070423,000000,17.7345,18,17.3942,17.647,186814.32966528,0
+TDG.US,D,20070424,000000,17.647,17.647,17.1404,17.5148,138111.18898237,0
+TDG.US,D,20070425,000000,17.5371,17.6139,17.0869,17.5264,131388.23031516,0
+TDG.US,D,20070426,000000,17.5041,17.9776,17.5041,17.7316,135749.87444972,0
+TDG.US,D,20070427,000000,17.7569,18.033,17.576,18.033,100495.73644251,0
+TDG.US,D,20070430,000000,18.0155,18.0155,17.3397,17.6305,447044.35528565,0
+TDG.US,D,20070501,000000,17.6305,17.6305,17.1472,17.5323,201170.42267974,0
+TDG.US,D,20070502,000000,17.5264,17.7919,17.4224,17.5974,201896.50632958,0
+TDG.US,D,20070503,000000,17.6198,17.6538,17.1132,17.1239,121392.75298816,0
+TDG.US,D,20070504,000000,17.2017,17.4943,17.1569,17.4875,100311.64441231,0
+TDG.US,D,20070507,000000,17.4778,17.5643,17.2124,17.4,60514.85558162,0
+TDG.US,D,20070508,000000,17.367,17.4379,17.0918,17.4331,88863.999785617,0
+TDG.US,D,20070509,000000,17.3884,17.4224,17.2085,17.4107,69601.185675664,0
+TDG.US,D,20070510,000000,17.367,17.367,16.9158,16.9158,87227.740455722,0
+TDG.US,D,20070511,000000,16.9926,17.1239,16.8818,17.014,46339.769256074,0
+TDG.US,D,20070514,000000,16.9926,17.4,16.9158,17.3436,181726.60188087,0
+TDG.US,D,20070515,000000,17.367,17.6742,17.3115,17.5478,134475.62849765,0
+TDG.US,D,20070516,000000,17.5478,17.6139,17.294,17.367,185543.1690545,0
+TDG.US,D,20070517,000000,17.3067,17.3067,16.6572,16.7116,203713.77234839,0
+TDG.US,D,20070518,000000,16.7116,16.8108,16.5521,16.7836,167187.4452833,0
+TDG.US,D,20070521,000000,16.6678,16.6678,16.2945,16.5249,525913.90619137,0
+TDG.US,D,20070522,000000,16.7836,16.8506,16.4481,16.4812,4556769.345209,0
+TDG.US,D,20070523,000000,16.5249,16.6299,16.4763,16.5745,1378207.5552243,0
+TDG.US,D,20070524,000000,16.5473,16.6241,16.1175,16.2002,1089445.3218168,0
+TDG.US,D,20070525,000000,16.2721,16.3985,15.9464,16.311,598241.50511879,0
+TDG.US,D,20070529,000000,16.2721,16.6795,16.2721,16.6076,293669.98295007,0
+TDG.US,D,20070530,000000,16.5249,16.7291,16.3479,16.7009,502833.49646069,0
+TDG.US,D,20070531,000000,16.9158,17.2736,16.8506,17.2017,622956.11728517,0
+TDG.US,D,20070601,000000,17.294,17.5041,17.2513,17.5041,382351.94759967,0
+TDG.US,D,20070604,000000,17.4778,17.5536,17.2571,17.5478,477573.80733338,0
+TDG.US,D,20070605,000000,17.4982,18.0593,17.4379,17.9834,536273.45379038,0
+TDG.US,D,20070606,000000,17.8891,17.8891,17.5974,17.7841,385256.28219906,0
+TDG.US,D,20070607,000000,17.7345,17.7345,17.3884,17.6645,321473.02174603,0
+TDG.US,D,20070608,000000,17.6645,17.9455,17.6256,17.8288,280039.97358545,0
+TDG.US,D,20070611,000000,17.7676,17.7744,17.6421,17.7569,209711.67581285,0
+TDG.US,D,20070612,000000,17.7569,17.9387,17.7316,17.8074,309661.30684733,0
+TDG.US,D,20070613,000000,17.8347,18.5445,17.8347,18.3743,305844.7396737,0
+TDG.US,D,20070614,000000,18.4346,18.6106,18.28,18.4122,440140.38992953,0
+TDG.US,D,20070615,000000,18.666,18.9674,18.666,18.8809,583703.37696832,0
+TDG.US,D,20070618,000000,18.9344,19.0452,18.8196,18.9402,379624.50590082,0
+TDG.US,D,20070619,000000,18.947,19.755,18.9402,19.7443,513558.14277882,0
+TDG.US,D,20070620,000000,19.8591,20.2947,19.2377,19.2883,701823.6112967,0
+TDG.US,D,20070621,000000,19.2883,19.7278,19.2815,19.4303,375808.96717429,0
+TDG.US,D,20070622,000000,19.4575,19.5081,18.9071,19.2377,381987.87732765,0
+TDG.US,D,20070625,000000,19.1337,19.194,18.666,18.7594,191536.95873057,0
+TDG.US,D,20070626,000000,18.8741,19.0287,18.489,18.9801,286762.93225266,0
+TDG.US,D,20070627,000000,18.9344,19.0287,18.7146,18.9956,622046.97005222,0
+TDG.US,D,20070628,000000,18.9956,18.9956,18.3626,18.3957,217887.83022684,0
+TDG.US,D,20070629,000000,18.3957,18.9344,18.3403,18.8371,159372.27580004,0
+TDG.US,D,20070702,000000,18.9013,19.9359,18.8809,19.3914,367086.70735226,0
+TDG.US,D,20070703,000000,19.4089,19.7113,19.0783,19.2718,163737.00527589,0
+TDG.US,D,20070705,000000,19.2601,19.7988,19.2601,19.7988,123573.0608319,0
+TDG.US,D,20070706,000000,19.8766,20.0642,19.6189,20.0195,236970.66609498,0
+TDG.US,D,20070709,000000,20.0681,20.0681,19.7881,20.0078,188086.51872315,0
+TDG.US,D,20070710,000000,19.9962,20.0847,19.5732,19.8221,272225.83254929,0
+TDG.US,D,20070711,000000,19.8105,20.0253,19.7823,19.9962,140291.4968261,0
+TDG.US,D,20070712,000000,20.0409,20.1128,19.9476,20.0565,182634.72066673,0
+TDG.US,D,20070713,000000,20.0195,20.3005,19.8863,20.2451,119211.41669734,0
+TDG.US,D,20070716,000000,20.2013,20.2558,19.7054,20.2451,231335.80445545,0
+TDG.US,D,20070717,000000,20.3443,20.4318,20.2947,20.3375,445046.08257793,0
+TDG.US,D,20070718,000000,20.3005,20.3268,19.9028,20.0137,224795.90937135,0
+TDG.US,D,20070719,000000,20.0681,20.0808,19.7823,19.8328,283855.51231198,0
+TDG.US,D,20070720,000000,19.7881,19.8328,19.5849,19.6734,227339.25904,0
+TDG.US,D,20070723,000000,19.6024,19.7054,19.5576,19.6996,124663.21475376,0
+TDG.US,D,20070724,000000,19.6996,19.8863,19.0112,19.0452,138475.25925438,0
+TDG.US,D,20070725,000000,19.1337,19.2105,18.9674,19.1172,238242.85515285,0
+TDG.US,D,20070726,000000,18.8527,18.9801,18.561,18.8469,224067.76882731,0
+TDG.US,D,20070727,000000,18.8303,19.4137,18.8089,18.8089,237515.74305591,0
+TDG.US,D,20070730,000000,18.8089,19.265,18.7273,19.2105,178090.01294906,0
+TDG.US,D,20070731,000000,19.3204,19.5781,19.1337,19.1775,219341.02597363,0
+TDG.US,D,20070801,000000,19.2319,19.7823,19.0511,19.4089,466308.1978427,0
+TDG.US,D,20070802,000000,19.4478,20.2169,19.4478,19.6665,337282.31050728,0
+TDG.US,D,20070803,000000,19.6938,19.8766,19.0063,19.1337,418695.21108166,0
+TDG.US,D,20070806,000000,19.5576,20.0137,16.0183,18.0593,2274660.6656695,0
+TDG.US,D,20070807,000000,18.0593,18.4395,17.9222,18.0437,416333.89654901,0
+TDG.US,D,20070808,000000,18.1818,19.2757,18.1536,18.5989,763974.72620821,0
+TDG.US,D,20070809,000000,18.2032,18.3471,17.8172,17.9047,892636.54327161,0
+TDG.US,D,20070810,000000,17.7841,17.9883,17.3174,17.6917,546810.92273702,0
+TDG.US,D,20070813,000000,17.9718,18.0875,17.8249,17.9222,460674.36465027,0
+TDG.US,D,20070814,000000,17.9222,18.5328,17.8172,17.9047,580977.99216366,0
+TDG.US,D,20070815,000000,17.8677,17.9115,17.1968,17.4282,379261.46407589,0
+TDG.US,D,20070816,000000,17.3018,17.3611,16.4763,17.1803,760340.19417059,0
+TDG.US,D,20070817,000000,17.8784,18.3908,17.5148,17.6091,405431.32888325,0
+TDG.US,D,20070820,000000,17.7151,18.4453,17.6256,18.0875,314385.99280681,0
+TDG.US,D,20070821,000000,18.1322,18.3189,17.4107,17.8784,92134.461551215,0
+TDG.US,D,20070822,000000,17.9718,18.6213,17.9718,18.5328,171730.09610678,0
+TDG.US,D,20070823,000000,18.5989,18.6164,18.2635,18.2907,86318.593222769,0
+TDG.US,D,20070824,000000,18.2421,18.3908,18.0593,18.3908,125934.37536454,0
+TDG.US,D,20070827,000000,18.3626,18.5065,18.2537,18.4015,160826.49999393,0
+TDG.US,D,20070828,000000,18.3578,18.3626,17.9017,17.9951,229518.53843664,0
+TDG.US,D,20070829,000000,17.9951,18.1818,17.8842,18.1818,311113.47414702,0
+TDG.US,D,20070830,000000,18.1866,18.2868,18.0593,18.2421,285127.70136986,0
+TDG.US,D,20070831,000000,18.4783,18.9674,18.4181,18.9237,271316.68531633,0
+TDG.US,D,20070904,000000,18.914,19.0608,18.8089,19.0005,173729.3972616,0
+TDG.US,D,20070905,000000,18.9178,19.2494,18.8741,19.1172,189720.72115886,0
+TDG.US,D,20070906,000000,19.2377,19.3865,19.0724,19.1104,125934.37536454,0
+TDG.US,D,20070907,000000,18.9237,18.9237,18.1818,18.3354,128296.71834428,0
+TDG.US,D,20070910,000000,18.4122,18.6213,18.2537,18.4453,123937.13110391,0
+TDG.US,D,20070911,000000,18.4783,18.666,18.4239,18.6213,140837.60223413,0
+TDG.US,D,20070912,000000,18.5493,18.6057,18.28,18.3743,141381.65074796,0
+TDG.US,D,20070913,000000,18.4122,18.4949,18.0213,18.2537,168458.60589408,0
+TDG.US,D,20070914,000000,18.1089,18.5727,18.0661,18.3578,105581.40733272,0
+TDG.US,D,20070917,000000,18.3189,18.3519,18.0058,18.0923,169186.74643812,0
+TDG.US,D,20070918,000000,18.2421,18.7205,18.1653,18.6164,308025.04751743,0
+TDG.US,D,20070919,000000,18.6213,19.4799,18.5328,19.0287,358543.39732496,0
+TDG.US,D,20070920,000000,19.0841,19.4799,19.0452,19.2377,358181.38394713,0
+TDG.US,D,20070921,000000,19.3914,19.6617,19.0287,19.5022,525368.82923044,0
+TDG.US,D,20070924,000000,19.6024,20.46,19.6024,20.3375,1399650.6771779,0
+TDG.US,D,20070925,000000,20.388,21.7804,20.355,21.3672,1437994.2702618,0
+TDG.US,D,20070926,000000,21.6093,22.0877,21.5052,21.8786,844841.52137456,0
+TDG.US,D,20070927,000000,21.8786,22.0167,21.5597,21.8349,591517.51800449,0
+TDG.US,D,20070928,000000,21.6919,21.9778,21.2349,21.2797,321473.02174603,0
+TDG.US,D,20071001,000000,21.4391,21.6968,21.0862,21.4936,569165.24881785,0
+TDG.US,D,20071002,000000,21.5714,21.7804,21.3224,21.5383,254780.28445814,0
+TDG.US,D,20071003,000000,21.4216,21.5159,21.1027,21.1912,251872.86451747,0
+TDG.US,D,20071004,000000,21.1912,21.3895,20.7244,20.8285,375263.89021335,0
+TDG.US,D,20071005,000000,21.0648,21.7201,21.0093,21.5052,711456.04679877,0
+TDG.US,D,20071008,000000,21.6871,21.8076,21.4168,21.5996,228429.41296187,0
+TDG.US,D,20071009,000000,21.6919,21.9564,21.445,21.5383,214799.40359725,0
+TDG.US,D,20071010,000000,21.6326,21.9282,21.4168,21.6968,271679.72714126,0
+TDG.US,D,20071011,000000,21.9438,22.462,20.0195,20.7575,1164316.2704129,0
+TDG.US,D,20071012,000000,20.8781,21.3176,20.0467,21.2904,501562.33584991,0
+TDG.US,D,20071015,000000,21.1805,21.2738,20.4814,20.8946,241149.24664643,0
+TDG.US,D,20071016,000000,20.7176,21.1144,20.6029,20.8003,262049.34853338,0
+TDG.US,D,20071017,000000,20.9481,21.2135,20.8382,21.0648,337646.3807793,0
+TDG.US,D,20071018,000000,21.021,21.1144,20.8674,20.9218,280765.0287882,0
+TDG.US,D,20071019,000000,20.8557,20.988,19.9757,20.0642,438686.16573565,0
+TDG.US,D,20071022,000000,19.5625,20.5416,19.1551,20.1673,641127.74902616,0
+TDG.US,D,20071023,000000,20.5737,20.5737,19.755,19.9757,446681.31346073,0
+TDG.US,D,20071024,000000,20.074,20.4979,19.6277,20.3832,514283.19798157,0
+TDG.US,D,20071025,000000,20.5737,20.6681,19.8532,20.0312,258595.82318467,0
+TDG.US,D,20071026,000000,20.212,20.6301,19.8707,19.9962,225157.92274917,0
+TDG.US,D,20071029,000000,20.1556,21.4605,20.1556,21.4168,438503.10215254,0
+TDG.US,D,20071030,000000,21.2962,21.3399,20.9714,21.0531,315294.11159267,0
+TDG.US,D,20071031,000000,21.1144,21.2622,20.811,21.1912,161189.54181885,0
+TDG.US,D,20071101,000000,21.372,21.4333,20.6914,20.8722,413971.55356927,0
+TDG.US,D,20071102,000000,20.9481,21.021,20.355,20.9053,218615.97077088,0
+TDG.US,D,20071105,000000,20.5737,20.774,20.2227,20.6476,159372.27580004,0
+TDG.US,D,20071106,000000,20.6476,21.4168,20.5971,21.2622,330197.33846225,0
+TDG.US,D,20071107,000000,21.0648,21.2009,20.4259,20.4765,288581.22671856,0
+TDG.US,D,20071108,000000,20.564,20.9286,20.3939,20.811,352729.58589071,0
+TDG.US,D,20071109,000000,20.4814,20.5737,19.7774,19.8105,227138.71185626,0
+TDG.US,D,20071112,000000,19.8105,21.1698,19.651,20.7274,631314.30683518,0
+TDG.US,D,20071113,000000,20.844,21.2242,20.774,21.1367,376126.75732698,0
+TDG.US,D,20071114,000000,21.1746,21.5432,20.8674,21.0862,406459.77597935,0
+TDG.US,D,20071115,000000,21.0259,21.0259,20.3832,20.6029,334556.92570262,0
+TDG.US,D,20071116,000000,20.5203,21.9438,20.5203,21.55,865558.55967839,0
+TDG.US,D,20071119,000000,21.7571,23.2282,21.4012,22.5777,2181432.9648551,0
+TDG.US,D,20071120,000000,22.1275,22.3308,21.4663,21.8349,588080.44780933,0
+TDG.US,D,20071121,000000,21.7036,22.6662,21.653,22.3677,736215.91063738,0
+TDG.US,D,20071123,000000,22.8091,23.062,22.5058,23.062,213345.17940337,0
+TDG.US,D,20071126,000000,23.3692,24.0197,23.2603,23.3644,418787.7713203,0
+TDG.US,D,20071127,000000,23.3867,23.3867,21.9671,22.3473,796685.51454677,0
+TDG.US,D,20071128,000000,22.1975,23.2224,22.1596,22.8189,624187.1684592,0
+TDG.US,D,20071129,000000,22.7216,23.1893,22.7216,22.8801,314295.48946235,0
+TDG.US,D,20071130,000000,23.4198,23.551,22.0284,22.1975,554808.1273563,0
+TDG.US,D,20071203,000000,21.8786,22.7216,20.8781,22.5019,1134541.6985337,0
+TDG.US,D,20071204,000000,22.5058,22.6934,22.0877,22.4513,572662.99739169,0
+TDG.US,D,20071205,000000,22.6818,22.6818,22.1373,22.4008,483785.62779382,0
+TDG.US,D,20071206,000000,22.3473,22.4902,22.111,22.4008,270585.45943101,0
+TDG.US,D,20071207,000000,22.462,22.462,21.8786,22.0779,388222.32362421,0
+TDG.US,D,20071210,000000,22.0877,22.8694,22.0779,22.7712,507196.16904235,0
+TDG.US,D,20071211,000000,22.7985,22.7985,21.7464,22.0381,1600274.9944497,0
+TDG.US,D,20071212,000000,22.0439,22.2316,21.9943,22.1324,592171.61035761,0
+TDG.US,D,20071213,000000,21.6919,22.006,21.445,21.8417,436323.82275591,0
+TDG.US,D,20071214,000000,21.7094,21.7094,20.6681,21.1912,980954.4376492,0
+TDG.US,D,20071217,000000,20.7274,21.3458,20.1673,21.021,905731.76014625,0
+TDG.US,D,20071218,000000,21.2301,21.2301,20.5086,20.9286,896935.45213331,0
+TDG.US,D,20071219,000000,20.8499,20.9773,20.564,20.8781,319930.35110188,0
+TDG.US,D,20071220,000000,20.844,20.9714,20.5416,20.8334,640217.57334611,0
+TDG.US,D,20071221,000000,21.1192,21.5996,20.9316,21.2009,809950.42519227,0
+TDG.US,D,20071224,000000,21.3117,21.7094,20.9773,21.4508,212164.52213705,0
+TDG.US,D,20071226,000000,21.2184,21.5004,21.2184,21.3555,208985.592163,0
+TDG.US,D,20071227,000000,21.372,21.4663,21.0375,21.126,391155.45474229,0
+TDG.US,D,20071228,000000,21.1805,21.2845,20.7517,21.0648,512764.18162063,0
+TDG.US,D,20071231,000000,20.8334,21.0531,20.7342,21.0259,256414.48689384,0
+TDG.US,D,20080102,000000,21.021,21.092,20.6749,21.0152,511556.78472981,0
+TDG.US,D,20080103,000000,20.9481,21.653,20.9481,21.197,666750.4799784,0
+TDG.US,D,20080104,000000,20.9549,21.5548,20.8615,21.2077,604690.89685844,0
+TDG.US,D,20080107,000000,21.2738,21.4168,20.8722,20.9928,912444.4343425,0
+TDG.US,D,20080108,000000,21.0317,21.0317,19.7939,19.8425,1290798.8080796,0
+TDG.US,D,20080109,000000,19.9806,19.9806,19.3535,19.6617,834259.82920278,0
+TDG.US,D,20080110,000000,19.6063,19.9359,19.1707,19.6617,736671.51270095,0
+TDG.US,D,20080111,000000,19.6442,19.7881,19.2377,19.4361,270226.53139447,0
+TDG.US,D,20080114,000000,19.299,19.5246,18.9237,19.4478,600421.81296253,0
+TDG.US,D,20080115,000000,19.0948,19.7229,19.0948,19.4196,543123.93989751,0
+TDG.US,D,20080116,000000,19.2319,19.5732,19.227,19.3865,800460.94383655,0
+TDG.US,D,20080117,000000,19.4361,19.4799,18.666,18.7769,838483.66142647,0
+TDG.US,D,20080118,000000,18.9577,19.1775,18.0991,18.561,713818.38977851,0
+TDG.US,D,20080122,000000,17.7919,18.3403,17.4943,17.9387,660209.5564472,0
+TDG.US,D,20080123,000000,17.5264,18.6485,17.3777,18.5941,944610.14572012,0
+TDG.US,D,20080124,000000,18.6378,19.7609,18.6378,19.1172,978229.05284453,0
+TDG.US,D,20080125,000000,19.2047,19.2047,18.4832,18.5445,994039.37005288,0
+TDG.US,D,20080128,000000,18.5727,18.6825,18.2421,18.5493,513919.12770955,0
+TDG.US,D,20080129,000000,19.3914,19.3914,18.6923,19.1172,852909.68884346,0
+TDG.US,D,20080130,000000,19.2377,19.2377,18.8089,18.9499,390939.48085211,0
+TDG.US,D,20080131,000000,18.947,19.4196,18.8255,19.265,576617.37647619,0
+TDG.US,D,20080201,000000,19.265,20.2393,19.0452,20.1342,632238.88077457,0
+TDG.US,D,20080204,000000,20.2509,20.6476,20.1128,20.635,537181.57257624,0
+TDG.US,D,20080205,000000,20.7517,21.0317,20.4872,20.9053,874010.33791414,0
+TDG.US,D,20080206,000000,20.9481,20.9481,20.2509,20.5144,687331.76326555,0
+TDG.US,D,20080207,000000,20.5737,20.6642,20.0253,20.5543,505487.91841573,0
+TDG.US,D,20080208,000000,20.1128,20.1624,17.9387,18.666,3189718.3840832,0
+TDG.US,D,20080211,000000,18.4997,18.6281,17.9659,18.2965,1964889.3149829,0
+TDG.US,D,20080212,000000,18.0486,18.7973,18.0486,18.632,731355.46966121,0
+TDG.US,D,20080213,000000,18.8469,19.2815,18.632,19.2105,506834.15566452,0
+TDG.US,D,20080214,000000,19.089,19.4361,18.527,18.5561,492477.03420297,0
+TDG.US,D,20080215,000000,18.5065,18.6213,18.3354,18.4511,401977.80353455,0
+TDG.US,D,20080219,000000,18.632,18.632,18.1594,18.3354,915533.88941918,0
+TDG.US,D,20080220,000000,18.1759,18.2537,17.8172,18.0991,655816.03045266,0
+TDG.US,D,20080221,000000,18.0875,18.2693,17.7569,17.9951,1208629.9988896,0
+TDG.US,D,20080222,000000,18.1691,18.1691,17.6976,17.9883,547908.27578856,0
+TDG.US,D,20080225,000000,17.9718,18.4395,17.9718,18.3908,279857.93844944,0
+TDG.US,D,20080226,000000,18.3072,18.6057,18.1691,18.5493,606236.65284387,0
+TDG.US,D,20080227,000000,18.6164,18.9013,18.4783,18.6213,413092.2313021,0
+TDG.US,D,20080228,000000,18.6164,18.6164,18.3296,18.4181,546084.83908718,0
+TDG.US,D,20080229,000000,18.2032,18.3189,18.0379,18.0875,1183409.390752,0
+TDG.US,D,20080303,000000,18.033,18.2197,17.9387,18.209,1160681.7383752,0
+TDG.US,D,20080304,000000,18.1089,18.2576,17.8512,18.0379,453859.87419151,0
+TDG.US,D,20080305,000000,18.2148,18.3296,18.0875,18.3033,292579.8290282,0
+TDG.US,D,20080306,000000,18.1653,18.5231,18.1653,18.2304,348003.87148413,0
+TDG.US,D,20080307,000000,18.1157,18.209,18.0379,18.1818,333464.71488656,0
+TDG.US,D,20080310,000000,18.1536,18.2693,17.4282,17.6421,789781.54919065,0
+TDG.US,D,20080311,000000,17.9173,18.0437,17.8172,18.0437,303843.38162469,0
+TDG.US,D,20080312,000000,18.0661,18.0661,17.5925,17.7151,563390.51837325,0
+TDG.US,D,20080313,000000,17.543,17.8172,16.9547,17.7471,553106.04741225,0
+TDG.US,D,20080314,000000,17.9017,17.9017,17.0966,17.5109,528095.2424822,0
+TDG.US,D,20080317,000000,17.0529,17.3174,16.8711,16.9868,328378.01554925,0
+TDG.US,D,20080318,000000,17.2678,17.5643,16.8108,17.4652,635857.98610575,0
+TDG.US,D,20080319,000000,17.6091,17.6091,17.1968,17.2454,404930.47514745,0
+TDG.US,D,20080320,000000,17.2736,17.2736,16.1681,16.5803,1294885.8568395,0
+TDG.US,D,20080324,000000,16.7116,17.2124,16.6183,17.0753,668204.70417228,0
+TDG.US,D,20080325,000000,16.8506,17.647,16.7894,17.5867,588791.10475273,0
+TDG.US,D,20080326,000000,17.5371,17.5702,17.1035,17.4107,566620.8707021,0
+TDG.US,D,20080327,000000,17.5041,17.6587,17.4049,17.4943,226430.11180705,0
+TDG.US,D,20080328,000000,17.543,17.6538,17.3329,17.3728,175910.73355242,0
+TDG.US,D,20080331,000000,17.2785,17.3271,16.7836,17.2454,249866.36423298,0
+TDG.US,D,20080401,000000,17.3174,17.9017,17.0636,17.8288,458310.99322343,0
+TDG.US,D,20080402,000000,17.8249,17.9951,17.7248,17.9222,283855.51231198,0
+TDG.US,D,20080403,000000,17.8405,18.1536,17.8288,18.0486,252417.9414784,0
+TDG.US,D,20080404,000000,18.0379,18.6057,18.0379,18.4511,287853.08617453,0
+TDG.US,D,20080407,000000,18.4618,18.5668,18.2255,18.246,197364.13997707,0
+TDG.US,D,20080408,000000,18.1429,18.385,18.0272,18.3403,191536.95873057,0
+TDG.US,D,20080409,000000,18.246,18.3403,17.6256,17.7792,336088.28342871,0
+TDG.US,D,20080410,000000,17.6976,17.856,17.6091,17.8172,314930.04132065,0
+TDG.US,D,20080411,000000,17.6694,17.6694,17.1073,17.1521,419603.32986751,0
+TDG.US,D,20080414,000000,17.1521,17.1696,16.3431,16.6465,1044675.9912765,0
+TDG.US,D,20080415,000000,16.7174,16.8215,15.7052,16.135,1305516.9144719,0
+TDG.US,D,20080416,000000,16.1836,16.4481,16.1836,16.2945,844899.11441194,0
+TDG.US,D,20080417,000000,16.3324,16.7291,16.3324,16.6795,408903.36627969,0
+TDG.US,D,20080418,000000,16.9158,16.9158,16.6183,16.7612,676700.70563317,0
+TDG.US,D,20080421,000000,16.7894,17.191,16.7009,17.1521,642432.84839111,0
+TDG.US,D,20080422,000000,17.1035,17.1132,16.4685,16.9323,641510.33134591,0
+TDG.US,D,20080423,000000,16.9547,17.367,16.9547,17.0918,400621.28181479,0
+TDG.US,D,20080424,000000,17.1735,17.5925,17.014,17.4817,396147.53694676,0
+TDG.US,D,20080425,000000,17.5148,17.8006,17.3232,17.6742,204707.25224322,0
+TDG.US,D,20080428,000000,17.6256,17.8512,17.472,17.7151,265299.24135705,0
+TDG.US,D,20080429,000000,17.7569,18.0709,17.7248,18.0437,263514.88564532,0
+TDG.US,D,20080430,000000,18.0272,18.1536,17.6198,17.6742,378880.93865034,0
+TDG.US,D,20080501,000000,17.6742,17.7189,17.3067,17.6091,960340.24405497,0
+TDG.US,D,20080502,000000,17.6917,18.1866,17.6917,18.0437,915943.21136343,0
+TDG.US,D,20080505,000000,18.0437,18.385,17.929,18.3247,634682.4710749,0
+TDG.US,D,20080506,000000,19.9534,20.4211,19.2883,19.7327,2307316.946312,0
+TDG.US,D,20080507,000000,19.6335,20.3764,19.6335,19.9096,817993.90993086,0
+TDG.US,D,20080508,000000,20.0681,20.2888,19.8649,20.0312,1014719.3842613,0
+TDG.US,D,20080509,000000,19.9194,20.0253,19.6442,19.8105,451157.11522296,0
+TDG.US,D,20080512,000000,19.7939,20.3598,19.3748,20.3598,599450.95890381,0
+TDG.US,D,20080513,000000,20.355,20.355,19.5518,20.0467,1133429.9472228,0
+TDG.US,D,20080514,000000,20.0409,20.0409,19.3253,19.474,1009799.2933535,0
+TDG.US,D,20080515,000000,19.5421,20.0905,19.403,20.0409,647337.51259242,0
+TDG.US,D,20080516,000000,20.0565,20.0565,19.5285,19.7385,799882.95656854,0
+TDG.US,D,20080519,000000,19.5187,19.6277,19.0005,19.4526,1143791.551716,0
+TDG.US,D,20080520,000000,19.1609,19.8766,19.1609,19.8377,740426.37304881,0
+TDG.US,D,20080521,000000,19.9359,20.4045,19.4526,19.5781,1317789.3736697,0
+TDG.US,D,20080522,000000,19.4915,19.8484,19.37,19.5732,810657.99679438,0
+TDG.US,D,20080523,000000,19.3253,19.6617,19.0608,19.3321,856254.19879998,0
+TDG.US,D,20080527,000000,19.1775,19.7054,19.1775,19.4137,795920.34990727,0
+TDG.US,D,20080528,000000,19.6558,19.8766,19.6121,19.7657,921758.05124478,0
+TDG.US,D,20080529,000000,19.7278,19.9096,19.6558,19.7823,709330.24665113,0
+TDG.US,D,20080530,000000,19.8328,20.3054,19.8328,20.2947,748225.08737854,0
+TDG.US,D,20080602,000000,20.0195,20.7342,19.9028,20.355,1192383.6201125,0
+TDG.US,D,20080603,000000,20.3054,20.6681,20.0195,20.2509,1231947.9798995,0
+TDG.US,D,20080604,000000,20.2276,20.3054,19.9145,20.036,1402218.7095769,0
+TDG.US,D,20080605,000000,20.179,20.2169,19.7939,19.9476,1085009.6294913,0
+TDG.US,D,20080606,000000,19.9028,19.9194,16.9323,17.3329,5373869.5346133,0
+TDG.US,D,20080609,000000,17.6373,18.2421,17.3611,18.1322,2843680.9034468,0
+TDG.US,D,20080610,000000,17.9173,18.2421,17.8347,17.9951,920508.48802302,0
+TDG.US,D,20080611,000000,17.9611,18.1536,17.1968,17.2124,1248241.667243,0
+TDG.US,D,20080612,000000,17.3115,17.6091,16.9761,17.0198,2180477.5375029,0
+TDG.US,D,20080613,000000,16.9712,17.2678,16.8506,17.0966,1437841.0316445,0
+TDG.US,D,20080616,000000,17.1307,17.1307,16.7554,16.8049,1282170.1369434,0
+TDG.US,D,20080617,000000,16.9926,17.1307,16.7058,16.8662,2332015.1033248,0
+TDG.US,D,20080618,000000,16.8215,16.9761,16.7291,16.839,1098990.3393157,0
+TDG.US,D,20080619,000000,16.8555,16.9498,16.7612,16.8993,813623.00977244,0
+TDG.US,D,20080620,000000,16.8506,16.8818,16.5803,16.7787,869725.82731179,0
+TDG.US,D,20080623,000000,16.9654,17.224,16.8604,17.1239,1796452.3064778,0
+TDG.US,D,20080624,000000,16.91,16.9868,16.6406,16.7505,1596910.9439983,0
+TDG.US,D,20080625,000000,16.6678,16.9041,16.3927,16.5249,988328.40332824,0
+TDG.US,D,20080626,000000,16.5307,16.5307,16.1399,16.1729,1053135.997089,0
+TDG.US,D,20080627,000000,16.3217,16.3217,16.0913,16.2225,3506405.013044,0
+TDG.US,D,20080630,000000,16.382,16.382,15.6226,15.6391,1721531.9924211,0
+TDG.US,D,20080701,000000,15.5458,17.6917,15.4913,15.9201,2061599.3376647,0
+TDG.US,D,20080702,000000,15.9376,15.9405,15.221,15.4573,2170078.9089142,0
+TDG.US,D,20080703,000000,15.5506,15.5847,15.3095,15.3912,696424.26404217,0
+TDG.US,D,20080707,000000,15.6449,15.677,15.0061,15.012,1754554.4002298,0
+TDG.US,D,20080708,000000,15.012,16.3878,15.012,16.3052,1891714.2756483,0
+TDG.US,D,20080709,000000,16.2945,16.3382,15.782,15.9046,1000213.1379708,0
+TDG.US,D,20080710,000000,15.9143,15.9143,15.3464,15.6391,782285.19830718,0
+TDG.US,D,20080711,000000,15.468,15.75,14.7864,14.9692,1469547.0271702,0
+TDG.US,D,20080714,000000,15.116,15.116,14.7144,14.8078,1526846.9571294,0
+TDG.US,D,20080715,000000,14.6376,15.116,14.5005,14.8846,1027698.386614,0
+TDG.US,D,20080716,000000,14.9731,15.6012,14.6104,15.5672,883226.2523423,0
+TDG.US,D,20080717,000000,15.7597,15.9639,15.397,15.8482,969217.7993885,0
+TDG.US,D,20080718,000000,15.8754,15.8919,15.5399,15.5788,770127.92518418,0
+TDG.US,D,20080721,000000,15.6119,15.6119,15.3581,15.573,660481.06648057,0
+TDG.US,D,20080722,000000,15.5234,15.8754,15.3134,15.8754,679994.82168197,0
+TDG.US,D,20080723,000000,15.8803,16.7554,15.8803,16.5521,1632427.336015,0
+TDG.US,D,20080724,000000,16.7505,16.7505,15.9085,15.9571,1314703.0039343,0
+TDG.US,D,20080725,000000,16.1078,16.5366,16.1078,16.4685,1237139.5808406,0
+TDG.US,D,20080728,000000,16.4685,16.4919,16.0621,16.1272,850630.6500785,0
+TDG.US,D,20080729,000000,16.2332,16.91,16.135,16.91,1354785.7010577,0
+TDG.US,D,20080730,000000,17.0753,17.1404,16.6572,17.014,396326.48674148,0
+TDG.US,D,20080731,000000,17.0869,17.2843,16.4092,17.1365,1215533.9642457,0
+TDG.US,D,20080801,000000,17.1521,17.5702,16.5191,17.4652,1118527.7488003,0
+TDG.US,D,20080804,000000,17.4331,17.7792,17.2085,17.6373,1688157.8557056,0
+TDG.US,D,20080805,000000,18.5824,18.6213,17.3942,17.9552,1698780.6857612,0
+TDG.US,D,20080806,000000,17.7676,17.7676,16.7291,16.7554,1187342.1724474,0
+TDG.US,D,20080807,000000,16.7009,16.7009,16.2945,16.4092,790692.75331779,0
+TDG.US,D,20080808,000000,16.4977,17.2736,16.3382,17.2513,720609.22595406,0
+TDG.US,D,20080811,000000,17.2513,17.2901,16.8506,16.9372,716700.09854178,0
+TDG.US,D,20080812,000000,16.8215,17.0918,16.5414,17.0636,524357.86573497,0
+TDG.US,D,20080813,000000,16.91,17.0801,16.6008,16.8769,877934.89203286,0
+TDG.US,D,20080814,000000,16.7612,17.2182,16.6892,17.0257,472451.11234771,0
+TDG.US,D,20080815,000000,17.2182,17.3115,16.6678,17.0636,737687.6184319,0
+TDG.US,D,20080818,000000,17.0529,17.2629,16.7009,16.8555,395040.92787136,0
+TDG.US,D,20080819,000000,16.6572,16.8166,16.3479,16.4977,695654.98561429,0
+TDG.US,D,20080820,000000,16.5249,16.6465,16.2614,16.4267,1415098.9810085,0
+TDG.US,D,20080821,000000,16.2818,16.5969,16.2002,16.2779,487485.98044559,0
+TDG.US,D,20080822,000000,16.3149,16.7291,16.2225,16.4267,301924.29934337,0
+TDG.US,D,20080825,000000,16.3382,16.4267,16.2002,16.3052,313991.06912191,0
+TDG.US,D,20080826,000000,16.3052,16.7612,16.2945,16.6503,576194.6847197,0
+TDG.US,D,20080827,000000,16.6348,17.0636,16.5852,16.8886,401935.63720361,0
+TDG.US,D,20080828,000000,16.9323,17.6976,16.9323,17.6305,439247.69785012,0
+TDG.US,D,20080829,000000,17.5925,17.6421,17.2454,17.4875,393965.17220883,0
+TDG.US,D,20080902,000000,17.5605,18,17.1472,17.3174,490737.93016346,0
+TDG.US,D,20080903,000000,17.3232,17.7151,17.2289,17.2736,406488.57249804,0
+TDG.US,D,20080904,000000,17.1073,17.1307,16.5191,16.5249,614509.4812849,0
+TDG.US,D,20080905,000000,16.4588,16.4977,16.0844,16.1768,664723.41075199,0
+TDG.US,D,20080908,000000,16.558,16.558,15.9571,16.3927,824683.958291,0
+TDG.US,D,20080909,000000,16.4267,17.0704,16.2886,16.2886,740979.67758651,0
+TDG.US,D,20080910,000000,16.2663,16.4637,15.9405,16.0349,997523.74881447,0
+TDG.US,D,20080911,000000,15.9046,16.3431,15.6945,15.8258,2365074.5352289,0
+TDG.US,D,20080912,000000,15.7004,16.1078,15.6449,16.1078,912633.66860818,0
+TDG.US,D,20080915,000000,15.7004,16.1272,15.7004,15.8258,455096.06760102,0
+TDG.US,D,20080916,000000,15.7597,16.696,15.1111,16.662,1206434.2643395,0
+TDG.US,D,20080917,000000,16.4588,16.5803,16.2002,16.3985,1140015.0939791,0
+TDG.US,D,20080918,000000,16.6465,17.7248,16.487,17.681,1915806.6773215,0
+TDG.US,D,20080919,000000,19.5576,19.5576,16.839,17.9222,2143938.8690726,0
+TDG.US,D,20080922,000000,17.8842,18.1536,16.9547,17.0471,508414.87885123,0
+TDG.US,D,20080923,000000,17.0471,17.2629,16.4092,16.4637,471893.69402162,0
+TDG.US,D,20080924,000000,16.4481,16.5094,15.8433,15.9085,786566.62356824,0
+TDG.US,D,20080925,000000,15.8647,16.4316,15.7704,16.2984,859136.93601035,0
+TDG.US,D,20080926,000000,16.1768,16.4316,15.9298,16.2274,527687.97743214,0
+TDG.US,D,20080929,000000,16.0913,16.1272,15.0168,15.2648,1648147.1498789,0
+TDG.US,D,20080930,000000,15.4913,16.0018,15.2648,15.9376,697718.05048907,0
+TDG.US,D,20081001,000000,15.8209,16.0183,15.3746,15.5555,487401.64778371,0
+TDG.US,D,20081002,000000,15.4028,15.6119,14.7251,14.8574,1077638.7491536,0
+TDG.US,D,20081003,000000,14.9449,15.2482,13.6692,14.0484,1082210.1964957,0
+TDG.US,D,20081006,000000,14.0211,14.0211,13.1305,13.5039,1056048.5592651,0
+TDG.US,D,20081007,000000,13.7518,14.0649,13.289,13.3454,768537.94597361,0
+TDG.US,D,20081008,000000,12.9866,13.8831,12.8281,13.3716,1127757.0330407,0
+TDG.US,D,20081009,000000,13.6244,14.1913,13.0196,13.0303,1202912.8614824,0
+TDG.US,D,20081010,000000,12.5743,13.8238,12.337,13.7683,2071089.8474675,0
+TDG.US,D,20081013,000000,14.1427,14.5384,13.7353,14.5005,1540352.5243954,0
+TDG.US,D,20081014,000000,14.7805,14.8953,13.7576,14.0163,965309.70042332,0
+TDG.US,D,20081015,000000,13.8451,13.9103,12.9817,13.0089,1180667.5507938,0
+TDG.US,D,20081016,000000,13.1139,13.9784,12.6686,13.9492,1308306.0629965,0
+TDG.US,D,20081017,000000,13.5039,14.3848,13.0916,13.5807,902132.1953099,0
+TDG.US,D,20081020,000000,13.6458,14.2477,13.5486,14.1971,389053.30887786,0
+TDG.US,D,20081021,000000,13.9784,14.5336,13.6905,14.2137,583124.36125322,0
+TDG.US,D,20081022,000000,13.9609,14.1193,13.1509,13.4825,823387.08650281,0
+TDG.US,D,20081023,000000,13.5534,13.9103,12.8047,13.1791,1272145.8630977,0
+TDG.US,D,20081024,000000,12.5519,13.4047,12.5305,12.8436,770767.61927795,0
+TDG.US,D,20081027,000000,12.6287,12.9321,11.9141,11.9248,1004615.9199892,0
+TDG.US,D,20081028,000000,12.2495,13.0741,12.0074,13.0576,1059884.6669336,0
+TDG.US,D,20081029,000000,13.1344,14.1368,12.9593,13.5534,632820.98183096,0
+TDG.US,D,20081030,000000,13.8831,14.0425,13.6536,13.7849,802002.58603361,0
+TDG.US,D,20081031,000000,13.7849,14.0814,13.394,14.0328,1188752.1734162,0
+TDG.US,D,20081103,000000,13.9871,14.3459,13.8179,13.8889,1723004.7286628,0
+TDG.US,D,20081104,000000,14.1466,15.0392,13.8733,15.012,886069.90856301,0
+TDG.US,D,20081105,000000,15.3639,15.7597,14.7475,14.8136,1264897.3679644,0
+TDG.US,D,20081106,000000,14.7416,15.0664,13.5923,13.6905,1204142.8842093,0
+TDG.US,D,20081107,000000,13.7956,13.9385,13.184,13.499,606312.75792899,0
+TDG.US,D,20081110,000000,13.7353,13.7683,12.9263,13.0138,691058.85554182,0
+TDG.US,D,20081111,000000,12.8436,13.5427,12.6832,12.9759,699268.94870998,0
+TDG.US,D,20081112,000000,12.7999,13.0138,12.5033,12.6521,618554.36371386,0
+TDG.US,D,20081113,000000,12.7114,13.5923,12.0726,13.5486,840182.65602922,0
+TDG.US,D,20081114,000000,13.3775,13.6575,12.6686,12.6774,360717.53448611,0
+TDG.US,D,20081117,000000,12.6122,13.1071,12.4032,12.6083,793446.93464115,0
+TDG.US,D,20081118,000000,12.6287,12.8932,11.9967,12.5237,722076.81996019,0
+TDG.US,D,20081119,000000,12.5198,12.7999,11.5563,11.5776,626705.83539755,0
+TDG.US,D,20081120,000000,11.8266,12.7999,11.1372,11.2869,1166282.6612606,0
+TDG.US,D,20081121,000000,11.1158,12.97,10.7094,12.8932,1419852.4634866,0
+TDG.US,D,20081124,000000,13.0576,14.2642,12.8874,14.1145,1255917.9963683,0
+TDG.US,D,20081125,000000,14.2195,14.6425,13.8772,14.2409,1049348.226434,0
+TDG.US,D,20081126,000000,13.9988,15.9639,13.8733,15.8919,852222.68618327,0
+TDG.US,D,20081128,000000,15.7597,16.5745,15.6449,16.5249,456762.1518967,0
+TDG.US,D,20081201,000000,16.0951,16.3655,14.6425,14.6814,1333289.099855,0
+TDG.US,D,20081202,000000,14.8953,15.5341,14.7309,15.4796,1267973.4532288,0
+TDG.US,D,20081203,000000,15.2648,15.3425,14.4947,14.9692,1125572.6114086,0
+TDG.US,D,20081204,000000,14.8846,15.1053,14.1096,14.4285,906791.06065523,0
+TDG.US,D,20081205,000000,14.2195,15.012,13.499,14.9235,820785.11534968,0
+TDG.US,D,20081208,000000,15.1607,16.0747,15.1111,15.7704,1255370.8625132,0
+TDG.US,D,20081209,000000,15.5944,16.2886,15.2531,15.5127,619242.39482116,0
+TDG.US,D,20081210,000000,15.6051,15.9143,15.2434,15.6343,631306.07925841,0
+TDG.US,D,20081211,000000,15.5234,15.6449,14.659,14.7591,783480.25383284,0
+TDG.US,D,20081212,000000,14.4344,14.9779,14.0425,14.8574,1362183.3210199,0
+TDG.US,D,20081215,000000,15.0168,15.1549,13.9385,14.1913,621529.66116288,0
+TDG.US,D,20081216,000000,14.4004,15.3698,14.308,15.2696,741295.41084502,0
+TDG.US,D,20081217,000000,15.0995,15.4145,14.8846,15.3367,901077.0085893,0
+TDG.US,D,20081218,000000,15.2813,15.8258,14.9779,15.2259,771448.45125557,0
+TDG.US,D,20081219,000000,15.4573,15.7927,14.764,14.8408,866735.10315633,0
+TDG.US,D,20081222,000000,14.9079,14.9731,14.2574,14.588,685794.23485688,0
+TDG.US,D,20081223,000000,14.6755,14.7037,13.7518,13.8889,904754.73540496,0
+TDG.US,D,20081224,000000,13.8733,14.2477,13.7956,14.1427,182089.64370579,0
+TDG.US,D,20081226,000000,14.2302,14.4947,14.0104,14.203,341232.5758034,0
+TDG.US,D,20081229,000000,14.2078,14.308,13.7353,13.8889,590160.99628474,0
+TDG.US,D,20081230,000000,14.0377,14.5336,13.9385,14.4713,508848.88352578,0
+TDG.US,D,20081231,000000,14.6259,15.7548,14.5336,15.6274,738235.78073412,0
+TDG.US,D,20090102,000000,15.6508,15.8151,15.0995,15.573,672955.10130917,0
+TDG.US,D,20090105,000000,15.6391,16.3275,15.5458,16.2945,971044.32143118,0
+TDG.US,D,20090106,000000,16.3985,16.5249,16.0621,16.4092,1203449.7108666,0
+TDG.US,D,20090107,000000,16.1175,16.2945,15.7101,15.8919,581822.34722956,0
+TDG.US,D,20090108,000000,15.8754,16.1506,15.7597,16.1399,404601.3720767,0
+TDG.US,D,20090109,000000,16.0951,16.0951,15.3095,15.3805,508180.39291332,0
+TDG.US,D,20090112,000000,15.3095,15.3805,15.0061,15.1053,538052.66726664,0
+TDG.US,D,20090113,000000,14.9945,15.7548,14.8467,15.6051,764653.50129164,0
+TDG.US,D,20090114,000000,15.3698,15.3698,14.7037,15.1481,826939.34277274,0
+TDG.US,D,20090115,000000,15.1053,15.3581,14.4062,15.0936,612045.32204265,0
+TDG.US,D,20090116,000000,15.2152,15.5672,14.8953,15.3464,395663.1383645,0
+TDG.US,D,20090120,000000,15.1831,15.2482,14.3177,14.3303,701000.85361982,0
+TDG.US,D,20090121,000000,14.4947,15.0615,14.3673,14.9186,735529.93642428,0
+TDG.US,D,20090122,000000,14.5938,15.2862,14.4344,15.0285,734425.38424307,0
+TDG.US,D,20090123,000000,14.7805,15.5623,14.5336,15.3425,604845.16392285,0
+TDG.US,D,20090126,000000,15.3425,16.0018,15.2482,15.677,1016159.2101958,0
+TDG.US,D,20090127,000000,15.782,16.1836,15.6605,16.0621,600087.56765629,0
+TDG.US,D,20090128,000000,16.5249,16.5249,16.1078,16.3324,764739.89084771,0
+TDG.US,D,20090129,000000,16.2614,16.3548,15.8803,15.9464,306535.85612228,0
+TDG.US,D,20090130,000000,16.1506,16.1768,15.8365,15.8647,536192.20646979,0
+TDG.US,D,20090202,000000,15.782,16.2332,15.7101,16.0679,1012144.1527326,0
+TDG.US,D,20090203,000000,16.91,18.6213,16.8769,17.1239,3750937.8506366,0
+TDG.US,D,20090204,000000,17.1735,17.8512,17.1735,17.6917,1768187.4949357,0
+TDG.US,D,20090205,000000,17.4545,17.9387,17.3115,17.8172,1248918.3854322,0
+TDG.US,D,20090206,000000,17.8172,18.6213,17.8172,18.4083,1248427.8161674,0
+TDG.US,D,20090209,000000,18.3908,18.6213,18.2693,18.3296,1170429.3599521,0
+TDG.US,D,20090210,000000,18.457,18.6281,17.6198,17.7919,883232.42302487,0
+TDG.US,D,20090211,000000,17.9387,18.1089,17.5818,17.8784,622112.79066637,0
+TDG.US,D,20090212,000000,17.5925,18.246,17.4545,18.2421,750628.56824212,0
+TDG.US,D,20090213,000000,18.3189,18.8809,18.1691,18.5065,1208218.6200512,0
+TDG.US,D,20090217,000000,17.9659,18.1925,17.6305,17.751,1219812.3041655,0
+TDG.US,D,20090218,000000,17.8842,17.9718,17.3884,17.6917,926378.86404756,0
+TDG.US,D,20090219,000000,17.9387,18.138,17.576,17.6694,672161.14015098,0
+TDG.US,D,20090220,000000,16.4364,17.2571,16.3878,16.8438,3159857.4226479,0
+TDG.US,D,20090223,000000,17.0918,17.0918,16.4481,16.4812,1061712.2174234,0
+TDG.US,D,20090224,000000,16.7116,17.0966,16.3985,16.9547,1184830.7046388,0
+TDG.US,D,20090225,000000,16.8711,16.8711,16.2556,16.4919,874151.23516631,0
+TDG.US,D,20090226,000000,16.6892,16.8215,16.1564,16.2274,768591.42522261,0
+TDG.US,D,20090227,000000,16.135,16.8108,15.854,16.452,1553532.0739319,0
+TDG.US,D,20090302,000000,16.2274,16.558,15.5555,15.6012,1212095.8656035,0
+TDG.US,D,20090303,000000,15.8258,15.9046,15.3367,15.3425,762911.31191084,0
+TDG.US,D,20090304,000000,15.4349,16.2886,15.4349,16.101,907632.33037984,0
+TDG.US,D,20090305,000000,15.7597,15.7597,15.0226,15.116,1266265.2026022,0
+TDG.US,D,20090306,000000,15.1724,15.2482,14.203,14.4004,2114506.7700764,0
+TDG.US,D,20090309,000000,14.2078,14.8136,14.1466,14.2574,1126711.102344,0
+TDG.US,D,20090310,000000,14.5705,14.5705,13.8276,14.3177,2241130.2049954,0
+TDG.US,D,20090311,000000,14.3731,14.7971,14.3731,14.5773,852104.41476721,0
+TDG.US,D,20090312,000000,14.4062,14.6318,14.2477,14.4674,1265033.122981,0
+TDG.US,D,20090313,000000,14.5938,15.2434,14.5336,14.9517,834040.76997131,0
+TDG.US,D,20090316,000000,15.116,15.6343,15.0226,15.1325,584116.81270096,0
+TDG.US,D,20090317,000000,15.1724,15.5341,14.9449,15.5001,455540.35674653,0
+TDG.US,D,20090318,000000,15.5001,15.9736,15.4028,15.7597,1549960.2771672,0
+TDG.US,D,20090319,000000,15.9736,16.3586,15.8696,16.1564,1084270.1760292,0
+TDG.US,D,20090320,000000,16.2886,16.2886,15.4184,15.5555,1093908.7822139,0
+TDG.US,D,20090323,000000,15.854,16.1953,15.7004,15.7325,1146135.382648,0
+TDG.US,D,20090324,000000,15.468,15.7597,15.3746,15.3912,1024279.8284666,0
+TDG.US,D,20090325,000000,15.5506,15.6722,15.0392,15.3639,1121065.9562335,0
+TDG.US,D,20090326,000000,15.4067,15.9862,15.4067,15.9376,1545329.1798934,0
+TDG.US,D,20090327,000000,15.677,15.7927,15.3027,15.3581,626996.88592575,0
+TDG.US,D,20090330,000000,14.9847,15.2152,14.835,15.0781,813678.54591563,0
+TDG.US,D,20090331,000000,15.1938,15.6051,14.9692,15.2862,842527.51540833,0
+TDG.US,D,20090401,000000,15.0664,15.5895,14.8136,15.5166,1135324.3467738,0
+TDG.US,D,20090402,000000,15.7986,16.1272,15.3639,15.4573,1909608.2266733,0
+TDG.US,D,20090403,000000,15.4028,15.6605,15.2259,15.6605,870660.68572215,0
+TDG.US,D,20090406,000000,15.4796,15.854,15.3309,15.7325,1393893.430334,0
+TDG.US,D,20090407,000000,15.5506,15.6274,14.9021,15.0013,1049098.3137897,0
+TDG.US,D,20090408,000000,15.1607,15.1607,14.7475,14.9079,1059997.7961142,0
+TDG.US,D,20090409,000000,15.1986,15.7101,15.0557,15.6167,1167391.3272302,0
+TDG.US,D,20090413,000000,15.3464,15.3698,14.659,15.0061,784362.6614413,0
+TDG.US,D,20090414,000000,14.8136,15.1938,14.764,15.1277,890553.93790201,0
+TDG.US,D,20090415,000000,15.0013,15.221,14.8846,15.0664,1170634.0209242,0
+TDG.US,D,20090416,000000,15.1277,15.9571,14.9342,15.8258,1158173.3559079,0
+TDG.US,D,20090417,000000,15.8803,15.9405,15.5623,15.6391,597053.6487228,0
+TDG.US,D,20090420,000000,15.3698,15.431,15.0615,15.2152,731355.46966121,0
+TDG.US,D,20090421,000000,15.1053,15.3309,15.0061,15.2045,1319808.2153193,0
+TDG.US,D,20090422,000000,15.1053,16.2945,15.1053,16.1175,2317101.5919843,0
+TDG.US,D,20090423,000000,16.1768,16.5745,15.8093,16.5094,1872893.6937897,0
+TDG.US,D,20090424,000000,16.6844,16.8166,16.452,16.7894,1037640.384692,0
+TDG.US,D,20090427,000000,16.7554,16.8166,16.4685,16.6727,1292954.4331931,0
+TDG.US,D,20090428,000000,16.558,16.558,16.0679,16.2945,952168.20342936,0
+TDG.US,D,20090429,000000,16.3382,17.224,16.1243,17.0597,1125231.1669727,0
+TDG.US,D,20090430,000000,17.1365,17.2454,16.0747,16.3586,1172117.0416368,0
+TDG.US,D,20090501,000000,16.3985,16.8506,16.2818,16.7291,1088384.9928607,0
+TDG.US,D,20090504,000000,16.734,17.1472,16.5969,17.1472,1320604.2333717,0
+TDG.US,D,20090505,000000,17.647,18.3685,17.647,17.7569,1933295.4201907,0
+TDG.US,D,20090506,000000,18.0106,18.2197,17.224,17.7744,811850.99542586,0
+TDG.US,D,20090507,000000,17.7316,17.7316,16.5473,17.0636,1422407.1260734,0
+TDG.US,D,20090508,000000,17.0636,17.6694,16.9596,17.6256,597008.39705057,0
+TDG.US,D,20090511,000000,17.3397,17.472,17.0636,17.2017,634671.15815685,0
+TDG.US,D,20090512,000000,17.12,17.1404,16.5094,16.9761,894291.31464924,0
+TDG.US,D,20090513,000000,16.6348,16.8506,16.3761,16.7787,1045695.1823487,0
+TDG.US,D,20090514,000000,16.8049,17.0198,16.7116,16.8818,694826.05725483,0
+TDG.US,D,20090515,000000,16.8555,17.014,16.5094,16.6008,802486.98461587,0
+TDG.US,D,20090518,000000,16.7554,17.0801,16.6503,17.014,722562.24698955,0
+TDG.US,D,20090519,000000,16.8993,17.014,16.5745,16.8166,848354.69665483,0
+TDG.US,D,20090520,000000,16.9926,17.1968,16.7174,16.7836,489264.16547475,0
+TDG.US,D,20090521,000000,16.6241,16.8108,16.415,16.7894,751348.48120939,0
+TDG.US,D,20090522,000000,16.8993,17.0033,16.6183,16.6348,430172.68067413,0
+TDG.US,D,20090526,000000,16.558,17.2513,16.5473,17.0364,600003.23499441,0
+TDG.US,D,20090527,000000,16.9761,17.8454,16.9372,17.4107,945557.34549563,0
+TDG.US,D,20090528,000000,17.5974,18.0593,17.3611,17.9115,962068.03517642,0
+TDG.US,D,20090529,000000,18.0106,18.2576,17.8347,18.2576,1289516.3345508,0
+TDG.US,D,20090601,000000,18.3908,18.7807,18.2537,18.5775,1342830.0035655,0
+TDG.US,D,20090602,000000,18.4346,18.914,18.314,18.8469,1016047.1094623,0
+TDG.US,D,20090603,000000,18.5493,18.5493,17.8677,18.1487,829890.98593855,0
+TDG.US,D,20090604,000000,17.9552,18.5727,17.9552,18.3685,760520.17241241,0
+TDG.US,D,20090605,000000,18.4783,18.8138,18.3247,18.6767,779506.33425351,0
+TDG.US,D,20090608,000000,18.4181,18.6213,18.1594,18.4949,772308.23302791,0
+TDG.US,D,20090609,000000,18.4949,18.4949,17.9173,18.1691,793417.10967536,0
+TDG.US,D,20090610,000000,18.2965,18.4676,18.1487,18.4239,643720.46415543,0
+TDG.US,D,20090611,000000,18.3908,18.3908,17.6859,17.7073,822740.19327937,0
+TDG.US,D,20090612,000000,17.5323,17.6091,17.3174,17.576,859150.30582259,0
+TDG.US,D,20090615,000000,17.4282,17.5148,16.8108,16.8506,1226199.9890794,0
+TDG.US,D,20090616,000000,16.8993,16.9712,16.2945,16.4423,1088128.9095338,0
+TDG.US,D,20090617,000000,16.2984,16.6678,15.8433,16.5969,1507691.1015174,0
+TDG.US,D,20090618,000000,16.7456,16.8769,15.6722,16.767,1543144.7582613,0
+TDG.US,D,20090619,000000,16.8993,17.224,16.8506,17.2017,1053112.3428058,0
+TDG.US,D,20090622,000000,17.0315,17.0869,16.7554,16.942,688226.51223916,0
+TDG.US,D,20090623,000000,16.8555,17.0471,16.6406,16.9372,961381.03251622,0
+TDG.US,D,20090624,000000,16.9819,17.3942,16.942,17.2182,1162487.691476,0
+TDG.US,D,20090625,000000,17.1404,17.3563,17.0101,17.2678,937076.77074119,0
+TDG.US,D,20090626,000000,17.1968,17.1968,16.4763,16.4763,5564117.8491325,0
+TDG.US,D,20090629,000000,16.5414,17.0636,16.5414,16.8769,882019.88389857,0
+TDG.US,D,20090630,000000,16.7612,16.9372,16.6076,16.8506,737675.27706674,0
+TDG.US,D,20090701,000000,16.942,17.5148,16.9207,17.4545,1328813.2980928,0
+TDG.US,D,20090702,000000,17.2337,17.4943,17.1696,17.4331,1136905.0699605,0
+TDG.US,D,20090706,000000,17.2736,17.3563,17.0422,17.2124,929728.51623955,0
+TDG.US,D,20090707,000000,17.1035,17.191,16.767,16.8506,829808.71017086,0
+TDG.US,D,20090708,000000,17.0422,17.367,16.8711,17.1404,1239166.650067,0
+TDG.US,D,20090709,000000,17.1569,17.3397,17.0315,17.1404,523366.44273433,0
+TDG.US,D,20090710,000000,17.0364,17.2736,16.3655,17.1365,425291.67075604,0
+TDG.US,D,20090713,000000,17.0471,17.367,16.8506,17.3174,628729.81928268,0
+TDG.US,D,20090714,000000,17.2454,17.3067,17.1035,17.2736,389664.20645294,0
+TDG.US,D,20090715,000000,17.367,17.4875,17.2513,17.4165,629834.37146389,0
+TDG.US,D,20090716,000000,17.3232,17.7958,17.1569,17.7024,523516.59601036,0
+TDG.US,D,20090717,000000,17.5974,17.6305,17.224,17.4875,686013.29408835,0
+TDG.US,D,20090720,000000,17.4875,17.5605,17.4165,17.5605,448495.49413825,0
+TDG.US,D,20090721,000000,17.5478,17.9173,17.3611,17.856,898585.08127545,0
+TDG.US,D,20090722,000000,17.6139,17.8288,17.6091,17.7792,568792.95096907,0
+TDG.US,D,20090723,000000,17.8405,18.0058,17.6694,17.8842,628041.78817539,0
+TDG.US,D,20090724,000000,17.8677,17.9455,17.5216,17.7569,514852.95767281,0
+TDG.US,D,20090727,000000,17.6645,17.7024,17.4049,17.647,284976.51964673,0
+TDG.US,D,20090728,000000,17.6256,17.8172,17.3271,17.3329,617642.13113962,0
+TDG.US,D,20090729,000000,17.367,17.6256,17.2736,17.5536,318313.63226681,0
+TDG.US,D,20090730,000000,17.6917,17.7569,17.5605,17.6139,441086.56125794,0
+TDG.US,D,20090731,000000,17.5925,17.9348,17.5216,17.8249,885819.99591866,0
+TDG.US,D,20090803,000000,17.8512,18.8527,17.7413,18.6164,1584598.3753638,0
+TDG.US,D,20090804,000000,19.1551,21.2466,18.7525,20.8557,4221416.401454,0
+TDG.US,D,20090805,000000,20.7779,20.8985,20.6185,20.8985,797959.76049884,0
+TDG.US,D,20090806,000000,20.8499,20.9773,20.5873,20.7682,887088.07118815,0
+TDG.US,D,20090807,000000,20.8615,20.9286,20.2888,20.3268,1462373.6086749,0
+TDG.US,D,20090810,000000,20.388,20.6846,19.4235,20.2227,814256.53318364,0
+TDG.US,D,20090811,000000,20.2947,20.4483,20.0253,20.0253,559800.20956077,0
+TDG.US,D,20090812,000000,19.9962,20.2947,19.5732,20.1177,1135294.521808,0
+TDG.US,D,20090813,000000,19.9427,20.0847,19.1609,20.0642,1272427.657602,0
+TDG.US,D,20090814,000000,20.1624,20.1731,19.6782,20.1624,597976.165768,0
+TDG.US,D,20090817,000000,19.7443,20.0195,19.4799,19.9145,631942.68801089,0
+TDG.US,D,20090818,000000,19.8532,20.2052,19.8532,20.1128,455391.2319176,0
+TDG.US,D,20090819,000000,19.8766,20.284,19.8766,20.2665,374867.93808135,0
+TDG.US,D,20090820,000000,20.3764,20.9316,20.2227,20.6476,1101249.8375858,0
+TDG.US,D,20090821,000000,20.7614,20.7614,20.2606,20.3705,1170306.9747476,0
+TDG.US,D,20090824,000000,20.1128,20.6301,20.0195,20.6185,695336.1670145,0
+TDG.US,D,20090825,000000,20.6476,20.8382,20.5737,20.7779,783205.65845819,0
+TDG.US,D,20090826,000000,20.635,20.9481,20.5251,20.6029,424567.64400039,0
+TDG.US,D,20090827,000000,20.5971,20.8285,20.1965,20.5737,743587.81942222,0
+TDG.US,D,20090828,000000,20.9286,20.9286,20.317,20.6078,479823.02113255,0
+TDG.US,D,20090831,000000,20.3997,20.7342,20.179,20.7244,568115.20433274,0
+TDG.US,D,20090901,000000,20.6953,20.9481,20.3268,20.3443,700846.5865554,0
+TDG.US,D,20090902,000000,20.4152,20.4152,20.003,20.0195,666325.73132771,0
+TDG.US,D,20090903,000000,20.1342,20.1342,19.5343,19.9359,812302.48370105,0
+TDG.US,D,20090904,000000,20.0195,20.7342,19.8649,20.5971,514792.27929414,0
+TDG.US,D,20090908,000000,20.6787,20.8003,20.4152,20.7575,539688.92659653,0
+TDG.US,D,20090909,000000,20.8888,21.092,20.7945,21.0648,1123976.4615154,0
+TDG.US,D,20090910,000000,20.9481,21.2622,20.8722,21.2573,665659.29760944,0
+TDG.US,D,20090911,000000,21.1639,21.5996,21.1639,21.3176,657890.4082455,0
+TDG.US,D,20090914,000000,21.1416,21.5548,21.0764,21.445,441367.32731518,0
+TDG.US,D,20090915,000000,21.3399,21.5821,21.3292,21.5159,257282.49624295,0
+TDG.US,D,20090916,000000,21.445,21.8786,21.1639,21.8679,474111.02596081,0
+TDG.US,D,20090917,000000,21.8786,22.9793,21.8456,22.3473,2037334.1568793,0
+TDG.US,D,20090918,000000,22.2364,22.5019,22.0877,22.462,1138587.6094097,0
+TDG.US,D,20090921,000000,22.3415,22.5456,22.1975,22.3745,463053.16278354,0
+TDG.US,D,20090922,000000,22.3648,22.6448,22.357,22.5845,570827.21932515,0
+TDG.US,D,20090923,000000,22.709,22.8033,22.5174,22.6604,462905.06640171,0
+TDG.US,D,20090924,000000,22.605,22.709,22.4786,22.5349,998961.51785481,0
+TDG.US,D,20090925,000000,22.5952,22.5952,22.1975,22.3074,860430.72245724,0
+TDG.US,D,20090928,000000,22.462,22.709,22.3852,22.5349,370934.12793877,0
+TDG.US,D,20090929,000000,22.462,22.6215,22.2199,22.4008,398095.41574677,0
+TDG.US,D,20090930,000000,22.5554,23.7115,22.4844,23.1893,2531356.9470677,0
+TDG.US,D,20091001,000000,23.2438,23.6561,22.605,22.638,1295407.2795173,0
+TDG.US,D,20091002,000000,22.0614,22.287,21.4829,22.1713,1180080.3075019,0
+TDG.US,D,20091005,000000,22.0663,22.2705,21.9438,22.1548,1044950.5866511,0
+TDG.US,D,20091006,000000,22.4786,22.5281,21.9126,22.2257,2309353.2715622,0
+TDG.US,D,20091007,000000,23.1991,23.1991,21.8242,22.3521,1615631.7664886,0
+TDG.US,D,20091008,000000,22.5515,23.1456,22.2646,23.0678,1533777.66211,0
+TDG.US,D,20091009,000000,23.2059,23.3478,22.8694,23.3099,774854.66803785,0
+TDG.US,D,20091012,000000,23.5637,23.7173,22.9686,23.2282,1058526.0883196,0
+TDG.US,D,20091013,000000,23.3371,23.3692,22.815,23.1232,3250896.5880418,0
+TDG.US,D,20091014,000000,23.1232,24.4874,23.1232,24.4602,2198747.9001651,0
+TDG.US,D,20091015,000000,24.4923,24.4923,24.0197,24.2521,727548.15851145,0
+TDG.US,D,20091016,000000,24.1588,24.2395,23.8602,23.8923,534057.15029829,0
+TDG.US,D,20091019,000000,23.7445,23.9701,23.729,23.832,645291.93131827,0
+TDG.US,D,20091020,000000,23.8437,23.9254,23.0785,23.1563,792922.42662214,0
+TDG.US,D,20091021,000000,23.0678,23.4635,22.7557,22.8869,1337147.8333596,0
+TDG.US,D,20091022,000000,22.7557,23.3605,22.5388,23.2827,1163404.0378386,0
+TDG.US,D,20091023,000000,23.4101,23.481,22.638,22.709,728762.75453194,0
+TDG.US,D,20091026,000000,22.5554,22.7819,22.1645,22.2034,841012.61283578,0
+TDG.US,D,20091027,000000,22.1441,22.2481,21.901,22.0497,819541.7228105,0
+TDG.US,D,20091028,000000,21.9282,22.0284,21.5325,21.5752,982993.84824076,0
+TDG.US,D,20091029,000000,21.6803,21.9778,21.5655,21.9399,564826.23051941,0
+TDG.US,D,20091030,000000,21.7094,21.934,21.4168,21.5597,591647.1023386,0
+TDG.US,D,20091102,000000,21.6968,21.9506,21.4712,21.7969,683239.57227017,0
+TDG.US,D,20091103,000000,21.7629,21.9243,21.5996,21.8514,525401.73953751,0
+TDG.US,D,20091104,000000,22.0109,22.3026,21.9836,22.0779,745466.7922668,0
+TDG.US,D,20091105,000000,22.1441,22.7586,22.0877,22.7216,397145.13062998,0
+TDG.US,D,20091106,000000,22.3969,22.638,22.0225,22.2753,885766.51666966,0
+TDG.US,D,20091109,000000,22.2481,22.4737,22.0109,22.4572,463896.48940235,0
+TDG.US,D,20091110,000000,22.287,22.5622,22.0721,22.3308,431511.71879325,0
+TDG.US,D,20091111,000000,22.3677,22.462,21.83,22.0828,936548.14893379,0
+TDG.US,D,20091112,000000,22.1548,22.4679,22.0332,22.0877,374526.49364545,0
+TDG.US,D,20091113,000000,22.0877,22.3852,21.9243,22.3852,608394.33485149,0
+TDG.US,D,20091116,000000,22.4737,23.0843,22.1441,22.9958,1088092.9138854,0
+TDG.US,D,20091117,000000,23.0785,23.1563,22.8189,23.0571,876170.07681595,0
+TDG.US,D,20091118,000000,23.1728,23.2875,22.8033,23.1174,902509.63539417,0
+TDG.US,D,20091119,000000,23.095,23.1456,22.2316,22.991,1402408.9722897,0
+TDG.US,D,20091120,000000,22.991,24.0576,22.9521,23.4703,1665924.8863821,0
+TDG.US,D,20091123,000000,23.5909,23.9643,23.551,23.8009,592623.0986328,0
+TDG.US,D,20091124,000000,23.9098,23.9098,23.5403,23.8602,427850.44713114,0
+TDG.US,D,20091125,000000,23.8651,23.9322,23.6726,23.8544,453403.24368084,0
+TDG.US,D,20091127,000000,23.3264,23.8768,23.2059,23.6949,176719.09296996,0
+TDG.US,D,20091130,000000,23.8272,23.9419,23.6405,23.8544,664252.38198197,0
+TDG.US,D,20091201,000000,24.0139,24.4145,23.9818,24.2181,881561.19649371,0
+TDG.US,D,20091202,000000,24.3493,24.8618,24.2735,24.6089,1049150.7645916,0
+TDG.US,D,20091203,000000,24.4825,25.065,24.4825,24.8462,697537.04380015,0
+TDG.US,D,20091204,000000,24.8948,25.4675,24.8063,25.3081,946162.07238814,0
+TDG.US,D,20091207,000000,25.3897,25.626,25.2079,25.4831,901742.41386048,0
+TDG.US,D,20091208,000000,25.4014,25.4559,25.1039,25.2643,642636.48091614,0
+TDG.US,D,20091209,000000,25.2974,25.3586,24.8559,25.3013,539832.90918999,0
+TDG.US,D,20091210,000000,25.7262,25.8633,25.522,25.7913,1252567.3157292,0
+TDG.US,D,20091211,000000,25.907,26.2425,25.6921,25.9615,476054.79097244,0
+TDG.US,D,20091214,000000,26.1657,26.1657,25.9352,26.0393,463279.42114469,0
+TDG.US,D,20091215,000000,26.1268,26.3747,26.0169,26.1102,633928.61935346,0
+TDG.US,D,20091216,000000,26.1102,26.2814,26.1102,26.2094,583380.44458015,0
+TDG.US,D,20091217,000000,25.1914,26.0013,25.1914,25.9858,385208.97363264,0
+TDG.US,D,20091218,000000,26.1384,26.1384,25.7592,25.8574,347949.36378803,0
+TDG.US,D,20091221,000000,25.8574,26.1384,25.8574,26.0665,201711.38585229,0
+TDG.US,D,20091222,000000,26.0169,26.4525,25.9615,26.3971,352133.08657497,0
+TDG.US,D,20091223,000000,26.5079,26.6285,26.2697,26.3533,254187.89893079,0
+TDG.US,D,20091224,000000,26.3135,26.5779,26.2755,26.5779,76975.151354701,0
+TDG.US,D,20091228,000000,26.5779,26.5779,26.3368,26.4078,228912.78309703,0
+TDG.US,D,20091229,000000,26.0286,26.4467,25.7699,26.3592,646127.03036031,0
+TDG.US,D,20091230,000000,26.4039,26.4136,26.2046,26.2697,400396.05190075,0
+TDG.US,D,20091231,000000,26.3592,26.3592,26.1268,26.1326,236855.48002021,0
+TDG.US,D,20100104,000000,26.5011,27.1847,26.4136,27.1847,1438150.5942205,0
+TDG.US,D,20100105,000000,27.1847,27.6018,27.1117,27.4423,428250.51305152,0
+TDG.US,D,20100106,000000,27.3266,27.7447,27.3266,27.6349,612471.09914043,0
+TDG.US,D,20100107,000000,27.6349,28.0705,27.4696,27.9927,628949.90696124,0
+TDG.US,D,20100108,000000,28.0637,28.5489,27.9655,28.3116,433493.53634744,0
+TDG.US,D,20100111,000000,28.5547,28.5547,27.982,28.3175,351338.09696968,0
+TDG.US,D,20100112,000000,28.1735,28.1735,27.5746,27.6689,492248.71894763,0
+TDG.US,D,20100113,000000,27.7729,27.9421,27.5581,27.7613,687686.57751371,0
+TDG.US,D,20100114,000000,27.5969,27.9703,27.5143,27.9324,618655.15152928,0
+TDG.US,D,20100115,000000,27.8323,27.8993,27.629,27.7234,610532.47636428,0
+TDG.US,D,20100119,000000,27.8391,27.8993,27.6738,27.7447,591987.51832741,0
+TDG.US,D,20100120,000000,27.9869,28.1133,27.5192,27.9275,826731.59645933,0
+TDG.US,D,20100121,000000,27.9703,28.1366,27.2994,27.5532,646296.72413116,0
+TDG.US,D,20100122,000000,27.3986,27.4803,26.8366,26.9912,810349.46266555,0
+TDG.US,D,20100125,000000,27.1847,27.3587,26.7714,26.8269,627345.52949133,0
+TDG.US,D,20100126,000000,26.8269,27.0067,26.6946,26.8366,423420.92548823,0
+TDG.US,D,20100127,000000,26.8823,26.9688,26.4408,26.9571,614625.69580676,0
+TDG.US,D,20100128,000000,26.9416,27.0573,26.6392,26.8482,443683.3901756,0
+TDG.US,D,20100129,000000,26.9746,27.0573,26.5449,26.5624,577449.39017694,0
+TDG.US,D,20100201,000000,26.6878,26.7111,26.4136,26.6557,419474.7739805,0
+TDG.US,D,20100202,000000,26.6285,27.2605,26.5517,27.245,518848.47464116,0
+TDG.US,D,20100203,000000,27.2177,27.3986,26.9688,27.3159,460060.38173389,0
+TDG.US,D,20100204,000000,27.1954,27.2664,26.2425,26.2493,323195.670632,0
+TDG.US,D,20100205,000000,26.3203,26.3864,25.6105,26.1929,380928.57681867,0
+TDG.US,D,20100208,000000,26.2862,26.4467,26.0548,26.1384,365179.96643609,0
+TDG.US,D,20100209,000000,26.4039,26.7607,26.1219,26.6061,540309.08019548,0
+TDG.US,D,20100210,000000,26.1384,26.5565,26.0548,26.3699,605337.79008188,0
+TDG.US,D,20100211,000000,26.4301,26.4574,25.9722,26.3864,761808.81662383,0
+TDG.US,D,20100212,000000,26.0218,26.4408,25.9722,26.4301,577247.8145461,0
+TDG.US,D,20100216,000000,26.5565,26.7646,26.3251,26.7277,331535.34813428,0
+TDG.US,D,20100217,000000,26.7277,26.7714,26.4739,26.611,350491.68500959,0
+TDG.US,D,20100218,000000,26.469,27.1234,26.4467,27.068,352334.6622058,0
+TDG.US,D,20100219,000000,27.068,27.2877,26.9853,27.1283,352835.5159416,0
+TDG.US,D,20100222,000000,27.1186,27.2877,26.7218,27.1847,456042.23892943,0
+TDG.US,D,20100223,000000,27.2012,27.3383,26.9309,26.964,378658.79407758,0
+TDG.US,D,20100224,000000,26.9746,27.2051,26.8317,27.1847,265646.85647553,0
+TDG.US,D,20100225,000000,26.8589,27.3159,26.6878,27.2877,490858.2584737,0
+TDG.US,D,20100226,000000,27.349,27.6582,27.2712,27.6349,960458.51547102,0
+TDG.US,D,20100301,000000,27.9596,28.9991,27.878,28.9456,721666.46956885,0
+TDG.US,D,20100302,000000,29.1527,29.4512,29.0555,29.0934,400545.17672968,0
+TDG.US,D,20100303,000000,29.0555,29.2801,28.9728,29.0049,304908.85281625,0
+TDG.US,D,20100304,000000,29.038,29.0438,28.8279,28.9786,250312.71027268,0
+TDG.US,D,20100305,000000,29.038,29.2587,28.9884,29.0827,709536.96451745,0
+TDG.US,D,20100308,000000,29.1984,29.1984,28.5216,28.5712,669916.04014019,0
+TDG.US,D,20100309,000000,28.6092,29.1595,28.5712,28.894,478200.13161491,0
+TDG.US,D,20100310,000000,28.8124,29.1255,28.8124,28.9495,385592.58439948,0
+TDG.US,D,20100311,000000,28.825,29.1692,28.7793,29.0768,509226.32361005,0
+TDG.US,D,20100312,000000,29.0875,29.1362,28.7083,28.9456,587236.09274343,0
+TDG.US,D,20100315,000000,28.8124,28.8892,28.4273,28.8561,343085.83747058,0
+TDG.US,D,20100316,000000,28.9057,28.9057,28.5868,28.7521,309839.22819495,0
+TDG.US,D,20100317,000000,28.7521,28.9281,28.7035,28.8124,128561.02924798,0
+TDG.US,D,20100318,000000,28.8853,28.8853,28.614,28.7346,185916.49535038,0
+TDG.US,D,20100319,000000,28.8124,28.9116,28.7346,28.8406,347350.8075781,0
+TDG.US,D,20100322,000000,28.6305,28.8347,28.614,28.7638,140700.81877034,0
+TDG.US,D,20100323,000000,28.7083,28.8892,28.5819,28.6918,329757.16310512,0
+TDG.US,D,20100324,000000,28.7083,28.7521,28.5323,28.6801,340015.92288872,0
+TDG.US,D,20100325,000000,28.7521,28.966,28.6305,28.7307,472204.28504464,0
+TDG.US,D,20100326,000000,28.7249,29.1089,28.7249,28.9232,552235.98116895,0
+TDG.US,D,20100329,000000,28.9281,29.6165,28.8853,29.4123,733534.74905784,0
+TDG.US,D,20100330,000000,29.5008,29.9792,29.4784,29.5883,819701.13211039,0
+TDG.US,D,20100331,000000,29.5776,29.5776,28.9786,29.1858,640543.59107558,0
+TDG.US,D,20100401,000000,29.3024,29.3851,28.7521,29.0438,649713.22538441,0
+TDG.US,D,20100405,000000,30.0278,30.265,29.808,30.0443,1227030.974333,0
+TDG.US,D,20100406,000000,30.1056,30.3039,29.8975,30.1814,1280428.9760097,0
+TDG.US,D,20100407,000000,29.9626,30.2485,29.6884,29.9413,495641.56591767,0
+TDG.US,D,20100408,000000,29.808,30.0997,29.808,30.0443,429775.70009504,0
+TDG.US,D,20100409,000000,30.2485,30.2485,29.9461,30.0997,365593.40216872,0
+TDG.US,D,20100412,000000,30.1785,30.2874,30.0784,30.1289,275058.17585195,0
+TDG.US,D,20100413,000000,30.1386,30.1552,29.5222,29.8246,397605.87492903,0
+TDG.US,D,20100414,000000,30.0502,30.0502,29.6165,30.0404,311061.02334512,0
+TDG.US,D,20100415,000000,30.0404,30.1173,29.7974,29.9743,281808.90259075,0
+TDG.US,D,20100416,000000,29.8537,29.914,29.0156,29.6709,460917.07816494,0
+TDG.US,D,20100419,000000,29.4619,29.6,29.2528,29.4726,267342.765737,0
+TDG.US,D,20100420,000000,29.4891,29.9908,29.4891,29.9792,318907.04624126,0
+TDG.US,D,20100421,000000,29.8742,30.4245,29.8742,30.1785,272716.40181413,0
+TDG.US,D,20100422,000000,29.9238,31.4319,29.8469,31.2889,867710.07100343,0
+TDG.US,D,20100423,000000,31.2238,31.2948,30.7434,31.2063,350499.91258636,0
+TDG.US,D,20100426,000000,31.2452,31.4426,30.9865,31.0196,321598.49229176,0
+TDG.US,D,20100427,000000,30.7989,31.0964,30.232,30.2923,343374.83110458,0
+TDG.US,D,20100428,000000,30.4965,30.5412,30.1445,30.3526,292680.61684362,0
+TDG.US,D,20100429,000000,30.3973,30.5791,30.232,30.5791,577830.94404959,0
+TDG.US,D,20100430,000000,30.6832,30.76,30.3205,30.4138,495881.19409106,0
+TDG.US,D,20100503,000000,30.4809,31.1742,30.4138,31.1411,402101.21718608,0
+TDG.US,D,20100504,000000,30.7327,30.97,29.8742,30.0181,623725.39571306,0
+TDG.US,D,20100505,000000,29.5883,29.8197,29.072,29.2966,920603.10515586,0
+TDG.US,D,20100506,000000,29.0934,29.6097,26.821,28.9116,1368928.9055233,0
+TDG.US,D,20100507,000000,28.9116,28.9116,27.5192,27.982,1112334.4403876,0
+TDG.US,D,20100510,000000,29.4619,30.0006,29.0652,29.7692,1484090.2975561,0
+TDG.US,D,20100511,000000,29.6923,30.9039,29.6165,30.161,1726372.8929025,0
+TDG.US,D,20100512,000000,30.3419,31.2014,30.2116,30.8591,795895.66717696,0
+TDG.US,D,20100513,000000,30.7434,31.5369,30.7434,31.1129,708906.52644754,0
+TDG.US,D,20100514,000000,31.041,31.041,30.0443,30.5461,613630.15901774,0
+TDG.US,D,20100517,000000,30.7833,30.899,30.0074,30.4021,740968.36466846,0
+TDG.US,D,20100518,000000,30.5461,30.7162,29.7205,29.7264,939851.52100647,0
+TDG.US,D,20100519,000000,29.6923,29.6923,29.0477,29.4677,1117019.0169103,0
+TDG.US,D,20100520,000000,28.7521,29.2091,28.2902,28.5148,1515172.0256945,0
+TDG.US,D,20100521,000000,28.2299,29.2266,28.1473,29.0934,551856.48419049,0
+TDG.US,D,20100524,000000,28.9116,29.0827,28.4886,28.543,474411.33251287,0
+TDG.US,D,20100525,000000,27.8167,28.5596,27.2605,28.4662,1074245.9021835,0
+TDG.US,D,20100526,000000,28.5644,28.9116,28.2008,28.2572,857430.74227792,0
+TDG.US,D,20100527,000000,28.7745,29.2266,28.6587,29.2266,646202.10699832,0
+TDG.US,D,20100528,000000,29.2305,29.2752,28.7638,29.0321,341552.42285029,0
+TDG.US,D,20100601,000000,27.0622,29.0982,27.0622,28.0102,930942.08381295,0
+TDG.US,D,20100602,000000,28.0423,28.4215,27.6018,28.4215,1279799.5663868,0
+TDG.US,D,20100603,000000,28.6801,28.8513,28.2416,28.5382,532764.39229849,0
+TDG.US,D,20100604,000000,28.0705,28.1638,27.3986,27.4482,669077.85575687,0
+TDG.US,D,20100607,000000,27.4423,27.4754,26.8094,26.8823,835843.63773078,0
+TDG.US,D,20100608,000000,26.8969,27.2994,26.787,27.2382,912619.27034883,0
+TDG.US,D,20100609,000000,27.4589,28.4721,27.4589,27.7447,1371018.7100225,0
+TDG.US,D,20100610,000000,28.2076,28.404,27.8663,28.3943,669953.06423565,0
+TDG.US,D,20100611,000000,28.0909,28.5489,28.0637,28.4604,665522.51414566,0
+TDG.US,D,20100614,000000,28.9456,29.4016,28.5255,28.7638,847701.63274881,0
+TDG.US,D,20100615,000000,28.894,29.3569,28.8513,29.3355,643417.07226208,0
+TDG.US,D,20100616,000000,29.2198,29.4959,29.105,29.4619,802100.28850774,0
+TDG.US,D,20100617,000000,29.4181,29.5173,28.9456,29.246,424979.02283883,0
+TDG.US,D,20100618,000000,29.2917,29.4677,29.143,29.3676,368809.35623823,0
+TDG.US,D,20100621,000000,29.6593,29.6661,29.1692,29.2966,309736.38348534,0
+TDG.US,D,20100622,000000,29.3141,29.5718,28.7142,28.7249,480081.16135367,0
+TDG.US,D,20100623,000000,28.7083,29.3637,28.6198,29.2023,668955.47055244,0
+TDG.US,D,20100624,000000,29.038,29.5445,28.9456,29.0555,648519.19830583,0
+TDG.US,D,20100625,000000,29.0827,29.5504,28.9621,29.318,1224750.907121,0
+TDG.US,D,20100628,000000,29.4619,29.8635,29.2801,29.4959,624599.57574474,0
+TDG.US,D,20100629,000000,29.1362,29.1362,28.3116,28.543,685811.71845752,0
+TDG.US,D,20100630,000000,28.404,28.8445,28.0316,28.0812,669275.31759932,0
+TDG.US,D,20100701,000000,28.0812,28.2513,27.3889,27.7992,982592.75387329,0
+TDG.US,D,20100702,000000,27.8993,28.0471,27.453,27.6514,368792.90108469,0
+TDG.US,D,20100706,000000,27.8886,28.1133,27.3889,27.6582,282735.53342433,0
+TDG.US,D,20100707,000000,27.7729,28.3116,27.3655,28.2008,825474.8341079,0
+TDG.US,D,20100708,000000,28.5255,28.6539,28.2572,28.543,614722.3698338,0
+TDG.US,D,20100709,000000,28.5868,28.7842,28.3943,28.7521,340395.41986718,0
+TDG.US,D,20100712,000000,28.0423,28.5985,27.7953,28.0909,598226.07841235,0
+TDG.US,D,20100713,000000,28.2854,28.5051,28.1415,28.4166,618124.47282769,0
+TDG.US,D,20100714,000000,28.3719,28.8688,28.1366,28.6967,956572.01389486,0
+TDG.US,D,20100715,000000,28.7346,28.8561,28.2513,28.7249,686616.99253376,0
+TDG.US,D,20100716,000000,28.5216,28.5216,27.5143,27.5746,779759.33223916,0
+TDG.US,D,20100719,000000,27.6893,27.7992,27.3383,27.5532,378199.07822562,0
+TDG.US,D,20100720,000000,27.2664,27.8721,27.0845,27.8391,539332.05545419,0
+TDG.US,D,20100721,000000,28.0705,28.0705,27.5299,27.7234,553346.70403274,0
+TDG.US,D,20100722,000000,27.9538,28.6374,27.8721,28.4934,843982.76804931,0
+TDG.US,D,20100723,000000,28.4769,29.2305,28.4215,29.2266,487545.63037717,0
+TDG.US,D,20100726,000000,29.4181,29.9413,29.1157,29.9413,635414.72540733,0
+TDG.US,D,20100727,000000,30.0725,30.0997,29.7808,29.8858,585141.14600867,0
+TDG.US,D,20100728,000000,29.8742,29.9082,29.4959,29.6593,411342.84279164,0
+TDG.US,D,20100729,000000,29.8246,29.8858,29.2023,29.7371,671698.33895774,0
+TDG.US,D,20100730,000000,29.3851,29.8411,29.3637,29.808,819308.26531968,0
+TDG.US,D,20100802,000000,30.265,30.619,30.0784,30.1445,1175598.3350571,0
+TDG.US,D,20100803,000000,30.0181,30.6793,30.0181,30.409,599600.08373274,0
+TDG.US,D,20100804,000000,30.5247,31.0303,30.5247,30.9253,587398.58738461,0
+TDG.US,D,20100805,000000,30.76,30.9311,30.4741,30.5179,348471.81491285,0
+TDG.US,D,20100806,000000,30.337,30.7007,30.2602,30.619,736951.25031109,0
+TDG.US,D,20100809,000000,30.6122,31.25,30.6122,31.1742,944249.16078939,0
+TDG.US,D,20100810,000000,31.9326,32.3507,31.2335,31.3939,1549828.6359389,0
+TDG.US,D,20100811,000000,30.8825,31.355,30.7007,30.9544,796158.94963357,0
+TDG.US,D,20100812,000000,30.6725,31.1946,30.5567,30.9797,662145.09388206,0
+TDG.US,D,20100813,000000,30.8873,31.1508,30.8057,30.8329,648480.11731618,0
+TDG.US,D,20100816,000000,30.6832,30.9097,30.5567,30.8154,685876.51062457,0
+TDG.US,D,20100817,000000,31.1178,31.6915,30.9797,31.2782,874180.031685,0
+TDG.US,D,20100818,000000,31.2452,31.7887,31.0361,31.7566,798239.49810898,0
+TDG.US,D,20100819,000000,31.6506,31.9559,31.5806,31.7352,1084230.0665925,0
+TDG.US,D,20100820,000000,31.707,31.707,31.074,31.5583,478957.06867763,0
+TDG.US,D,20100823,000000,31.7284,31.7284,30.9097,30.9962,840680.42442373,0
+TDG.US,D,20100824,000000,30.6793,30.9797,30.1882,30.722,1555685.6421511,0
+TDG.US,D,20100825,000000,30.5013,30.7327,30.2116,30.4848,1838906.6026048,0
+TDG.US,D,20100826,000000,30.5567,31.602,30.5567,31.3774,965500.9915832,0
+TDG.US,D,20100827,000000,31.5087,32.2088,31.2666,32.1475,574883.41467217,0
+TDG.US,D,20100830,000000,32.1144,32.3186,31.8996,32.1368,796118.84019682,0
+TDG.US,D,20100831,000000,32.0493,32.4168,31.7401,31.8548,1419231.2814406,0
+TDG.US,D,20100901,000000,32.3235,32.973,32.0814,32.7367,996915.93658067,0
+TDG.US,D,20100902,000000,32.7416,33.7052,32.692,33.7052,1216239.4789537,0
+TDG.US,D,20100903,000000,33.8423,34.0679,33.5554,33.7985,883247.84973131,0
+TDG.US,D,20100907,000000,33.6157,33.6449,33.1986,33.2044,656029.94744865,0
+TDG.US,D,20100908,000000,33.3746,33.6225,33.3192,33.5729,491148.2805548,0
+TDG.US,D,20100909,000000,34.0183,34.1505,33.4417,33.5341,485778.75826607,0
+TDG.US,D,20100910,000000,33.5827,33.9026,33.2968,33.5389,486353.66019279,0
+TDG.US,D,20100913,000000,33.8423,34.1884,33.7587,34.1719,517938.29896111,0
+TDG.US,D,20100914,000000,34.0562,34.062,33.7587,33.8423,317705.82003302,0
+TDG.US,D,20100915,000000,33.7927,34.0854,33.5623,34.062,463416.20460847,0
+TDG.US,D,20100916,000000,34.0241,34.2993,33.8763,34.1175,548014.20583946,0
+TDG.US,D,20100917,000000,34.1175,34.8817,34.0465,34.7505,805042.67564968,0
+TDG.US,D,20100920,000000,34.8049,35.1627,34.6688,34.976,505974.37389218,0
+TDG.US,D,20100921,000000,34.9488,35.0091,34.239,34.3761,657761.85235848,0
+TDG.US,D,20100922,000000,34.2497,34.5793,33.8919,34.062,304089.18048066,0
+TDG.US,D,20100923,000000,33.9249,33.9736,33.5729,33.6284,371051.37090773,0
+TDG.US,D,20100924,000000,34.0893,34.3421,33.9901,34.2497,236065.63265041,0
+TDG.US,D,20100927,000000,34.4033,35.5867,33.9366,33.9415,1230278.8102625,0
+TDG.US,D,20100928,000000,33.816,34.1009,33.3911,34.0124,898883.33093332,0
+TDG.US,D,20100929,000000,33.8802,34.7505,33.8802,34.7009,645170.57456093,0
+TDG.US,D,20100930,000000,34.7553,35.014,34.0562,34.1447,799899.41172208,0
+TDG.US,D,20101001,000000,34.1223,34.5239,33.8919,34.1116,445356.67360095,0
+TDG.US,D,20101004,000000,33.9901,34.1505,33.5059,33.5671,338052.61738226,0
+TDG.US,D,20101005,000000,33.5671,34.5638,33.5506,34.2332,824013.41078434,0
+TDG.US,D,20101006,000000,34.2439,34.5035,34.2439,34.3382,376358.1579236,0
+TDG.US,D,20101007,000000,34.5035,34.5842,34.1505,34.3255,203816.617058,0
+TDG.US,D,20101008,000000,34.4587,35.014,34.2993,34.9653,354006.91718406,0
+TDG.US,D,20101011,000000,34.9488,35.0694,34.767,34.8817,247546.18758417,0
+TDG.US,D,20101012,000000,34.8487,34.9653,34.2993,34.8214,417393.19705799,0
+TDG.US,D,20101013,000000,34.8652,35.7578,34.3985,35.1462,454227.02980481,0
+TDG.US,D,20101014,000000,35.0859,35.1238,34.661,34.8613,275041.72069841,0
+TDG.US,D,20101015,000000,35.1306,35.328,34.624,34.8438,294625.41030234,0
+TDG.US,D,20101018,000000,34.7942,34.7942,34.5842,34.6688,436480.14671451,0
+TDG.US,D,20101019,000000,34.3644,34.5579,33.9638,34.3382,496525.00197322,0
+TDG.US,D,20101020,000000,34.4374,35.1238,34.3596,34.9255,400694.30155862,0
+TDG.US,D,20101021,000000,35.0256,36.0164,35.0256,35.7627,812901.03991098,0
+TDG.US,D,20101022,000000,35.609,35.9328,35.4875,35.9328,413938.64326219,0
+TDG.US,D,20101025,000000,35.9717,36.3354,35.8006,36.0106,328928.23474566,0
+TDG.US,D,20101026,000000,35.7296,36.2848,35.5254,36.137,323491.86339568,0
+TDG.US,D,20101027,000000,36.0048,36.1973,35.6363,36.1876,318642.73533757,0
+TDG.US,D,20101028,000000,36.3013,36.419,35.9066,36.2197,304944.84846461,0
+TDG.US,D,20101029,000000,36.2479,36.5327,36.241,36.4676,267060.97123267,0
+TDG.US,D,20101101,000000,36.7097,36.7476,36.5104,36.7146,486548.03669395,0
+TDG.US,D,20101102,000000,36.874,37.2863,36.874,37.2863,401425.52744394,0
+TDG.US,D,20101103,000000,37.2824,37.3592,36.5327,36.8954,412988.3581454,0
+TDG.US,D,20101104,000000,37.2153,37.4351,36.9285,37.0889,474140.8509266,0
+TDG.US,D,20101105,000000,36.9616,37.2212,36.8847,37.1434,224558.33809215,0
+TDG.US,D,20101108,000000,37.0461,37.0938,36.5658,36.7642,384705.03455555,0
+TDG.US,D,20101109,000000,36.8361,36.9236,36.3247,36.455,361941.38653047,0
+TDG.US,D,20101110,000000,36.4715,36.4715,35.9989,36.3179,422009.89607239,0
+TDG.US,D,20101111,000000,36.0213,36.1098,35.7675,36.0981,376165.83831663,0
+TDG.US,D,20101112,000000,35.9066,36.1263,35.7452,35.9941,618364.10100109,0
+TDG.US,D,20101115,000000,36.1098,36.5444,35.9445,36.208,434844.91583171,0
+TDG.US,D,20101116,000000,37.474,38.0457,36.6874,37.0228,1271585.3594303,0
+TDG.US,D,20101117,000000,37.1317,37.226,36.8517,37.0286,324250.8573526,0
+TDG.US,D,20101118,000000,37.2659,37.8746,37.2533,37.5615,419600.24452622,0
+TDG.US,D,20101119,000000,37.7268,37.7268,37.4069,37.5683,196991.84212828,0
+TDG.US,D,20101122,000000,37.5012,37.8143,37.4069,37.5945,625797.7166117,0
+TDG.US,D,20101123,000000,37.2319,37.4351,36.9732,37.3019,410845.07439712,0
+TDG.US,D,20101124,000000,37.4195,38.0846,37.4195,37.9971,301241.41047155,0
+TDG.US,D,20101126,000000,37.7647,38.1011,37.6772,38.0078,212776.44815923,0
+TDG.US,D,20101129,000000,37.7268,38.1079,37.4069,37.9047,330143.85921325,0
+TDG.US,D,20101130,000000,37.7764,37.8055,37.3865,37.6937,498054.30280512,0
+TDG.US,D,20101201,000000,37.788,38.5192,37.788,38.0681,610685.7149816,0
+TDG.US,D,20101202,000000,36.9411,38.5192,36.9411,38.3316,546585.69282298,0
+TDG.US,D,20101203,000000,38.2781,38.316,37.9533,38.245,416196.08463813,0
+TDG.US,D,20101206,000000,38.1624,38.5192,37.9533,38.459,309344.54514173,0
+TDG.US,D,20101207,000000,38.7059,38.7886,38.4162,38.6184,449058.05469982,0
+TDG.US,D,20101208,000000,38.669,38.9053,38.4521,38.597,580721.90883673,0
+TDG.US,D,20101209,000000,38.8002,39.0424,38.597,38.772,527958.45901842,0
+TDG.US,D,20101210,000000,38.8596,39.0637,38.5027,38.7672,872839.96511878,0
+TDG.US,D,20101213,000000,39.1201,40.1324,38.5474,38.8829,861278.16286443,0
+TDG.US,D,20101214,000000,38.8722,39.4216,38.81,39.0637,775393.57431621,0
+TDG.US,D,20101215,000000,38.9762,39.4546,38.8887,39.197,736228.25200253,0
+TDG.US,D,20101216,000000,39.9777,39.9777,39.0482,39.5149,411520.76413926,0
+TDG.US,D,20101217,000000,39.3943,39.4721,39.1474,39.4118,336271.34701182,0
+TDG.US,D,20101220,000000,39.3448,39.5373,39.1581,39.3788,564241.04412173,0
+TDG.US,D,20101221,000000,39.4614,39.8406,39.4439,39.7736,366300.97377084,0
+TDG.US,D,20101222,000000,39.7463,39.9457,39.5655,39.8348,261991.75549599,0
+TDG.US,D,20101223,000000,39.862,39.9389,39.6199,39.6588,195811.18486196,0
+TDG.US,D,20101227,000000,39.5042,39.5762,39.1911,39.5431,240538.34907135,0
+TDG.US,D,20101228,000000,39.583,39.583,39.3185,39.4216,284799.6267462,0
+TDG.US,D,20101229,000000,39.4216,39.6754,39.405,39.4167,136709.41559038,0
+TDG.US,D,20101230,000000,39.4488,39.6754,39.3943,39.3943,189886.30114133,0
+TDG.US,D,20101231,000000,39.5149,39.829,39.4653,39.6258,258937.26762058,0
+TDG.US,D,20110103,000000,40.0439,40.6603,39.8727,40.5825,495322.74731787,0
+TDG.US,D,20110104,000000,40.6924,41.0609,40.425,40.919,622534.45397577,0
+TDG.US,D,20110105,000000,40.919,41.6725,40.8033,41.6336,808999.11162837,0
+TDG.US,D,20110106,000000,41.728,42.0906,41.4742,41.9477,521449.4173472,0
+TDG.US,D,20110107,000000,41.9195,42.5914,41.8271,42.5914,619859.46307882,0
+TDG.US,D,20110110,000000,42.394,42.4154,41.2992,41.5082,692486.34011121,0
+TDG.US,D,20110111,000000,41.8271,42.3882,41.6891,42.0236,815286.00872683,0
+TDG.US,D,20110112,000000,42.3104,42.4378,41.9759,42.1509,337423.20775945,0
+TDG.US,D,20110113,000000,42.3989,42.3989,41.9526,42.0644,393236.0032177,0
+TDG.US,D,20110114,000000,41.9263,42.4378,41.9263,42.1626,296483.814205,0
+TDG.US,D,20110118,000000,42.1957,42.6468,42.1957,42.5642,493009.76979875,0
+TDG.US,D,20110119,000000,42.7178,42.7178,42.1733,42.465,412375.40367612,0
+TDG.US,D,20110120,000000,42.2618,42.3221,41.7989,42.1072,547577.11582362,0
+TDG.US,D,20110121,000000,42.4154,42.4981,42.2841,42.4485,267492.91901303,0
+TDG.US,D,20110124,000000,42.3503,42.5467,42.0974,42.2618,447864.02762124,0
+TDG.US,D,20110125,000000,42.2054,42.5467,41.866,42.4212,301799.85724474,0
+TDG.US,D,20110126,000000,42.3716,43.1087,42.3716,42.8559,625341.08610103,0
+TDG.US,D,20110127,000000,42.8782,42.9482,42.5856,42.8228,406054.56782349,0
+TDG.US,D,20110128,000000,42.8948,43.1194,42.1237,42.2054,300465.9613611,0
+TDG.US,D,20110131,000000,42.2054,42.9113,42.0197,42.6361,539638.53268882,0
+TDG.US,D,20110201,000000,42.8559,43.2691,42.7509,42.993,506836.21255871,0
+TDG.US,D,20110202,000000,42.8782,43.0863,42.7081,42.8782,469528.26570059,0
+TDG.US,D,20110203,000000,42.9162,43.2788,42.5758,43.2477,243917.82622913,0
+TDG.US,D,20110204,000000,43.3187,43.6756,43.1865,43.6094,282616.23356118,0
+TDG.US,D,20110207,000000,45.2935,46.9835,44.1715,44.5623,1356292.3760535,0
+TDG.US,D,20110208,000000,45.6125,45.839,45.1068,45.4423,910808.1750126,0
+TDG.US,D,20110209,000000,45.5026,45.557,44.6226,45.2225,821035.02799403,0
+TDG.US,D,20110210,000000,44.9202,45.1234,44.8161,44.997,340778.00218693,0
+TDG.US,D,20110211,000000,44.7549,44.9133,44.5721,44.8638,285841.44365455,0
+TDG.US,D,20110214,000000,45.1175,45.2167,44.6226,44.8706,399183.51277445,0
+TDG.US,D,20110215,000000,44.7101,45.067,44.7101,44.8861,473724.32985268,0
+TDG.US,D,20110216,000000,44.9639,45.1175,44.5351,45.0184,475140.50150401,0
+TDG.US,D,20110218,000000,44.8793,45.2439,44.6498,44.8472,353873.21906157,0
+TDG.US,D,20110222,000000,44.3241,44.5886,43.9449,44.4068,581239.21772607,0
+TDG.US,D,20110223,000000,44.2969,44.7821,43.2633,43.6483,608881.81877504,0
+TDG.US,D,20110224,000000,43.5385,44.0227,43.1631,43.5997,700925.7769818,0
+TDG.US,D,20110225,000000,43.8836,44.3474,43.73,44.2094,304974.6734304,0
+TDG.US,D,20110228,000000,44.4525,44.8161,43.9566,44.2327,324648.86637879,0
+TDG.US,D,20110301,000000,44.5721,44.7753,44.3572,44.6761,793344.08993154,0
+TDG.US,D,20110302,000000,44.5886,45.0738,44.5721,44.8317,564315.09231265,0
+TDG.US,D,20110303,000000,45.1389,45.8614,45.0893,45.6689,240879.79350725,0
+TDG.US,D,20110304,000000,45.7107,45.8322,44.8764,45.4909,254554.026097,0
+TDG.US,D,20110307,000000,45.8711,45.9421,44.2434,44.5351,403826.95141334,0
+TDG.US,D,20110308,000000,44.6829,45.1778,44.3309,44.8958,395615.82979808,0
+TDG.US,D,20110309,000000,44.8793,45.2225,44.716,45.1175,339543.86567161,0
+TDG.US,D,20110310,000000,44.7062,44.749,43.6532,44.1928,512062.78070109,0
+TDG.US,D,20110311,000000,44.012,44.8317,43.7864,44.5837,296238.01534903,0
+TDG.US,D,20110314,000000,44.1715,45.2605,43.3615,45.1457,789568.66064176,0
+TDG.US,D,20110315,000000,44.0548,44.2035,43.5997,43.8681,568366.14542418,0
+TDG.US,D,20110316,000000,44.1112,44.1112,42.5039,42.6361,433338.24083593,0
+TDG.US,D,20110317,000000,43.0863,43.4121,42.8063,42.9482,307598.24197255,0
+TDG.US,D,20110318,000000,43.3722,43.6697,43.099,43.3683,226763.32866619,0
+TDG.US,D,20110321,000000,43.73,44.4738,43.7213,44.0723,187235.99297468,0
+TDG.US,D,20110322,000000,44.0723,44.505,44.0382,44.397,235829.08981831,0
+TDG.US,D,20110323,000000,44.2862,44.8706,43.9955,44.6761,186949.05623487,0
+TDG.US,D,20110324,000000,44.8599,45.0407,44.5225,45.0349,116181.61155222,0
+TDG.US,D,20110325,000000,45.0504,45.487,44.8764,45.1837,194712.80336332,0
+TDG.US,D,20110328,000000,45.1778,45.4472,45.0349,45.2167,301770.03227895,0
+TDG.US,D,20110329,000000,45.1292,45.3159,44.9367,45.2935,272461.34693429,0
+TDG.US,D,20110330,000000,45.4423,45.806,45.3772,45.3937,419624.92725653,0
+TDG.US,D,20110331,000000,45.3703,46.1463,45.3538,46.1297,283286.78106784,0
+TDG.US,D,20110401,000000,46.2231,46.9164,46.0967,46.3232,490594.9760171,0
+TDG.US,D,20110404,000000,45.8157,46.1297,45.4092,45.7603,478760.63528228,0
+TDG.US,D,20110405,000000,45.5512,45.8769,45.2819,45.6951,226840.46219839,0
+TDG.US,D,20110406,000000,45.9217,45.9985,45.4695,45.5143,194576.01989954,0
+TDG.US,D,20110407,000000,45.5074,45.6125,44.925,45.0893,381459.25552026,0
+TDG.US,D,20110408,000000,45.3208,45.382,43.9293,44.2969,557450.20794618,0
+TDG.US,D,20110411,000000,44.2969,44.3523,44.0499,44.1491,445089.27735597,0
+TDG.US,D,20110412,000000,43.834,44.0441,43.3615,43.7096,420810.72675833,0
+TDG.US,D,20110413,000000,43.9517,43.9517,43.3839,43.5705,376490.827599,0
+TDG.US,D,20110414,000000,43.169,43.4665,42.8948,43.2302,354886.23945123,0
+TDG.US,D,20110415,000000,43.3839,43.6308,43.099,43.3722,205794.3208238,0
+TDG.US,D,20110418,000000,42.9599,43.1145,42.2725,42.675,404905.79241715,0
+TDG.US,D,20110419,000000,42.6361,42.9823,42.4592,42.7013,487995.06175816,0
+TDG.US,D,20110420,000000,43.131,43.9293,43.131,43.7213,630690.03944784,0
+TDG.US,D,20110421,000000,43.9731,44.1112,43.6969,44.0227,265249.87589644,0
+TDG.US,D,20110425,000000,44.1384,44.1384,43.3187,43.6756,201193.04851585,0
+TDG.US,D,20110426,000000,43.6921,44.364,43.6094,44.0441,396636.04931741,0
+TDG.US,D,20110427,000000,44.0616,44.4855,43.9293,44.4622,251253.73936561,0
+TDG.US,D,20110428,000000,44.4291,44.8638,44.2813,44.8472,293827.33535577,0
+TDG.US,D,20110429,000000,44.9746,45.839,44.9746,45.839,382888.79698384,0
+TDG.US,D,20110502,000000,46.1579,46.3932,45.4374,45.6076,533411.28552194,0
+TDG.US,D,20110503,000000,45.5074,45.734,45.101,45.2935,396064.23273197,0
+TDG.US,D,20110504,000000,45.278,45.4092,44.5837,44.8638,299044.64747429,0
+TDG.US,D,20110505,000000,44.8958,45.6348,44.468,45.0252,487693.726759,0
+TDG.US,D,20110506,000000,45.5356,46.1745,45.5356,45.6241,688823.0115549,0
+TDG.US,D,20110509,000000,45.5969,45.981,45.2663,45.9382,570128.9037469,0
+TDG.US,D,20110510,000000,44.8472,46.2182,44.8472,45.6951,720397.36585226,0
+TDG.US,D,20110511,000000,45.6397,45.9751,45.4258,45.6514,744496.96665517,0
+TDG.US,D,20110512,000000,45.4637,46.1959,45.3042,46.0208,519344.18614148,0
+TDG.US,D,20110513,000000,46.1463,46.2124,45.3383,45.4977,225358.46993291,0
+TDG.US,D,20110516,000000,45.3324,45.8497,45.1778,45.3772,262444.27221828,0
+TDG.US,D,20110517,000000,45.3985,45.557,44.6936,45.2439,448531.48978661,0
+TDG.US,D,20110518,000000,45.3596,46.2231,45.1457,46.1628,385601.84042335,0
+TDG.US,D,20110519,000000,46.1084,46.7025,45.8157,45.9217,603851.68402802,0
+TDG.US,D,20110520,000000,45.7175,45.8886,45.1127,45.3208,327077.02997268,0
+TDG.US,D,20110523,000000,44.7704,44.7704,44.0227,44.293,367857.01422724,0
+TDG.US,D,20110524,000000,44.3192,44.5448,43.802,44.0781,278927.19382747,0
+TDG.US,D,20110525,000000,43.9293,44.1112,43.6756,44.0285,330012.21798495,0
+TDG.US,D,20110526,000000,43.9293,43.9449,43.6483,43.802,545387.55195602,0
+TDG.US,D,20110527,000000,43.9955,44.3854,43.907,44.3241,153802.20632756,0
+TDG.US,D,20110531,000000,44.5516,45.1234,43.9673,45.1234,711926.04712169,0
+TDG.US,D,20110601,000000,45.0621,45.2994,44.6722,44.7549,896911.7978501,0
+TDG.US,D,20110602,000000,44.8424,45.0738,44.4243,44.6936,558460.14299455,0
+TDG.US,D,20110603,000000,44.1656,44.6936,43.9235,44.1987,262819.65540835,0
+TDG.US,D,20110606,000000,44.3416,44.6761,43.834,44.3027,268185.06390871,0
+TDG.US,D,20110607,000000,44.6003,44.6829,44.0334,44.3144,496942.55149423,0
+TDG.US,D,20110608,000000,44.2201,44.3192,43.9118,44.0616,512632.54039233,0
+TDG.US,D,20110609,000000,44.083,44.364,43.8302,44.3572,202714.12177098,0
+TDG.US,D,20110610,000000,44.1112,44.2969,43.5822,44.0499,516251.64572351,0
+TDG.US,D,20110613,000000,44.0168,44.2152,43.588,44.012,507811.18040582,0
+TDG.US,D,20110614,000000,44.7432,45.4151,44.397,45.3869,544500.00211209,0
+TDG.US,D,20110615,000000,45.0252,45.3655,44.8161,45.2167,658060.10201635,0
+TDG.US,D,20110616,000000,45.1389,45.3937,44.9036,45.349,689161.37064951,0
+TDG.US,D,20110617,000000,45.6786,46.2727,45.6125,46.1297,693648.4853298,0
+TDG.US,D,20110620,000000,45.9654,47.3014,45.8555,46.9504,601099.55959886,0
+TDG.US,D,20110621,000000,47.2752,48.1007,47.1595,47.8411,763167.39523777,0
+TDG.US,D,20110622,000000,47.8693,48.7492,47.3247,47.8129,1272868.8614062,0
+TDG.US,D,20110623,000000,47.1964,47.6213,46.8609,47.5328,589144.89055379,0
+TDG.US,D,20110624,000000,47.456,47.6991,47.0758,47.2139,537172.31655238,0
+TDG.US,D,20110627,000000,46.9835,48.1824,46.8512,48.0394,588764.36512823,0
+TDG.US,D,20110628,000000,48.2543,49.0954,48.0725,48.9311,661076.53734922,0
+TDG.US,D,20110629,000000,49.1391,49.1391,48.6442,48.898,726582.44668821,0
+TDG.US,D,20110630,000000,49.1459,50.2466,49.0915,50.1805,872221.86841403,0
+TDG.US,D,20110701,000000,50.1854,51.7703,50.1854,51.3405,835724.33786763,0
+TDG.US,D,20110705,000000,51.3911,51.8257,51.0828,51.3804,651966.55297196,0
+TDG.US,D,20110706,000000,51.4241,52.1291,51.3201,51.6935,418664.35766877,0
+TDG.US,D,20110707,000000,52.2924,52.2992,51.4786,51.5885,369113.77657867,0
+TDG.US,D,20110708,000000,51.2802,51.638,50.9885,51.5836,373379.7751333,0
+TDG.US,D,20110711,000000,51.0653,51.5447,50.7416,50.9234,313080.89344186,0
+TDG.US,D,20110712,000000,50.6706,50.9127,49.7566,49.8781,577967.72751337,0
+TDG.US,D,20110713,000000,50.2573,51.0333,50.1241,50.5986,350453.63246704,0
+TDG.US,D,20110714,000000,50.5928,50.8514,49.883,50.1902,372941.65667036,0
+TDG.US,D,20110715,000000,50.3516,50.5714,49.3715,49.8441,333845.24031212,0
+TDG.US,D,20110718,000000,49.7391,49.7838,49.1284,49.3599,258773.7445323,0
+TDG.US,D,20110719,000000,49.5582,50.339,49.5582,50.2904,138797.16319546,0
+TDG.US,D,20110720,000000,50.6803,50.7357,50.1134,50.4771,281440.71853034,0
+TDG.US,D,20110721,000000,50.8456,51.4893,50.8407,51.4514,269103.46716553,0
+TDG.US,D,20110722,000000,51.2968,51.3201,50.5053,51.1937,338095.8121603,0
+TDG.US,D,20110725,000000,50.8291,51.1762,50.4392,50.9623,216713.3436431,0
+TDG.US,D,20110726,000000,50.7416,50.8893,50.0317,50.2408,349309.99929617,0
+TDG.US,D,20110727,000000,50.0697,50.0697,48.9816,49.4658,501986.05605351,0
+TDG.US,D,20110728,000000,49.6185,50.1688,49.3433,49.529,230123.26532914,0
+TDG.US,D,20110729,000000,48.9981,50.0317,48.8153,49.564,407943.82513903,0
+TDG.US,D,20110801,000000,49.9705,50.2612,48.371,49.003,528092.15714091,0
+TDG.US,D,20110802,000000,48.8435,49.3715,47.6767,47.7263,372043.82235546,0
+TDG.US,D,20110803,000000,47.7185,48.9311,47.1876,48.7658,726667.80779718,0
+TDG.US,D,20110804,000000,48.0725,48.1882,44.4068,44.6003,829019.89124815,0
+TDG.US,D,20110805,000000,45.1175,45.2877,43.1631,45.0407,1065103.0074992,0
+TDG.US,D,20110808,000000,43.1592,44.2434,40.5884,40.6273,1398990.4141423,0
+TDG.US,D,20110809,000000,41.8369,46.7025,41.3371,46.7025,2529390.5562199,0
+TDG.US,D,20110810,000000,46.1686,46.2678,43.2856,43.4558,1057450.3326571,0
+TDG.US,D,20110811,000000,43.4772,48.2251,43.4772,47.7866,951101.7037907,0
+TDG.US,D,20110812,000000,48.2543,48.4634,47.0875,48.2708,576352.0371254,0
+TDG.US,D,20110815,000000,48.9981,49.0915,48.0618,48.9981,394328.21403376,0
+TDG.US,D,20110816,000000,48.5791,49.954,48.2708,49.4085,1465395.1862432,0
+TDG.US,D,20110817,000000,49.7624,50.2019,49.5864,50.2019,1247967.0718684,0
+TDG.US,D,20110818,000000,49.7994,49.8606,46.6694,47.1196,937033.57596315,0
+TDG.US,D,20110819,000000,46.7909,48.4138,46.333,46.6529,1148909.1044662,0
+TDG.US,D,20110822,000000,47.88,48.3146,47.0437,47.2295,913914.08524282,0
+TDG.US,D,20110823,000000,47.4842,47.8897,46.8609,47.8187,1489060.7823716,0
+TDG.US,D,20110824,000000,47.8518,48.0064,46.8561,47.8304,1546650.7344119,0
+TDG.US,D,20110825,000000,48.1065,48.3632,47.1429,47.2975,817685.37580203,0
+TDG.US,D,20110826,000000,46.8668,48.4245,46.2182,48.3146,659818.74655068,0
+TDG.US,D,20110829,000000,49.2996,50.2846,48.8649,50.2787,963664.18506956,0
+TDG.US,D,20110830,000000,50.2019,50.3283,49.4425,49.4697,1148989.3233397,0
+TDG.US,D,20110831,000000,49.8334,50.6093,49.7955,50.549,946348.22131253,0
+TDG.US,D,20110901,000000,50.8728,51.2433,49.9433,50.0979,743489.088501,0
+TDG.US,D,20110902,000000,49.0468,50.1241,48.9573,49.2014,600833.19180097,0
+TDG.US,D,20110906,000000,47.5785,48.5178,47.0875,48.4682,659641.85365016,0
+TDG.US,D,20110907,000000,49.3919,50.3614,49.3492,50.0434,596251.45998784,0
+TDG.US,D,20110908,000000,49.4872,50.1688,49.0468,49.1887,517239.98338286,0
+TDG.US,D,20110909,000000,48.4634,49.2014,47.4064,47.6826,631816.18901807,0
+TDG.US,D,20110912,000000,46.8055,47.1964,46.2075,47.1313,854720.78417969,0
+TDG.US,D,20110913,000000,47.3345,48.4352,46.8357,48.2164,656936.00934032,0
+TDG.US,D,20110914,000000,48.4031,49.8489,47.6709,49.2996,561281.17337915,0
+TDG.US,D,20110915,000000,49.497,49.9384,48.7833,49.2228,669017.1773782,0
+TDG.US,D,20110916,000000,49.5534,50.9496,49.497,50.8291,1082831.3785418,0
+TDG.US,D,20110919,000000,49.7994,51.3366,49.4483,50.6929,1176684.3751906,0
+TDG.US,D,20110920,000000,50.901,51.1655,49.6292,49.6292,560382.31061716,0
+TDG.US,D,20110921,000000,49.4318,49.7459,47.423,47.423,409166.64873629,0
+TDG.US,D,20110922,000000,45.0252,46.5333,45.0125,45.382,953197.67897256,0
+TDG.US,D,20110923,000000,45.1837,46.9942,44.9415,46.7355,646570.29105872,0
+TDG.US,D,20110926,000000,47.1925,47.3247,46.3495,46.9057,831093.24059389,0
+TDG.US,D,20110927,000000,48.0394,48.6005,47.4064,47.6544,494742.70315567,0
+TDG.US,D,20110928,000000,47.5289,47.7642,45.3383,45.6397,833645.84628641,0
+TDG.US,D,20110929,000000,46.5692,46.6645,43.8302,44.9532,961428.34108264,0
+TDG.US,D,20110930,000000,44.3805,45.2381,44.0052,44.9415,1245929.718171,0
+TDG.US,D,20111003,000000,44.4952,45.3159,42.3337,42.5797,1582682.3784238,0
+TDG.US,D,20111004,000000,41.8758,42.7781,40.8859,42.7781,2240792.8743478,0
+TDG.US,D,20111005,000000,43.1427,44.3358,42.3658,44.1044,669841.99194928,0
+TDG.US,D,20111006,000000,43.9177,45.1175,43.7135,45.0738,517962.98169142,0
+TDG.US,D,20111007,000000,45.4258,46.3777,44.6391,45.5687,802432.47691978,0
+TDG.US,D,20111010,000000,46.1521,46.8891,45.981,46.6363,372622.83807057,0
+TDG.US,D,20111011,000000,45.9751,47.2139,45.9751,47.0554,379234.72445139,0
+TDG.US,D,20111012,000000,47.1799,47.5387,46.9718,47.2849,523459.00297298,0
+TDG.US,D,20111013,000000,46.9057,47.5328,46.8055,47.4618,462999.68353455,0
+TDG.US,D,20111014,000000,48.2981,48.371,47.5989,47.9898,311094.96209929,0
+TDG.US,D,20111017,000000,47.7156,48.3797,47.6271,48.0171,791515.51099467,0
+TDG.US,D,20111018,000000,48.161,48.6666,47.6544,48.3428,364886.8590137,0
+TDG.US,D,20111019,000000,48.1396,49.0244,46.9504,47.1371,448699.12666328,0
+TDG.US,D,20111020,000000,47.3753,47.3753,46.3164,46.9232,811245.24008626,0
+TDG.US,D,20111021,000000,47.4794,48.6831,47.247,48.6831,748736.2255853,0
+TDG.US,D,20111024,000000,48.8435,50.7629,48.7278,50.7522,811683.3585492,0
+TDG.US,D,20111025,000000,50.4275,51.1538,50.1027,50.3021,686309.48685203,0
+TDG.US,D,20111026,000000,50.901,51.4397,49.3219,49.4814,431646.44536284,0
+TDG.US,D,20111027,000000,51.1762,51.7975,49.9656,51.3638,703541.11794718,0
+TDG.US,D,20111028,000000,50.901,51.5165,50.7085,51.3687,805981.64784842,0
+TDG.US,D,20111031,000000,50.4333,52.271,50.4333,51.6818,873793.33557687,0
+TDG.US,D,20111101,000000,49.7994,50.7688,49.1615,49.6078,501729.97272658,0
+TDG.US,D,20111102,000000,50.4061,50.7027,49.6243,49.8713,360918.08166985,0
+TDG.US,D,20111103,000000,50.3789,52.1719,50.0434,52.0124,587468.52178715,0
+TDG.US,D,20111104,000000,51.5671,51.9025,50.8893,51.6604,175396.51000437,0
+TDG.US,D,20111107,000000,51.7051,51.9793,51.3687,51.9084,585103.09346612,0
+TDG.US,D,20111108,000000,52.271,54.4394,51.4066,54.2089,1470320.4193865,0
+TDG.US,D,20111109,000000,53.1014,54.3081,52.3265,53.2502,1511981.7828024,0
+TDG.US,D,20111110,000000,53.8997,53.9561,52.7164,52.9711,526524.80376645,0
+TDG.US,D,20111111,000000,53.3776,54.2196,53.3494,53.889,328534.33950786,0
+TDG.US,D,20111114,000000,53.9269,54.8623,53.5361,53.607,387542.52009369,0
+TDG.US,D,20111115,000000,53.7402,54.38,53.6197,54.1467,796921.02893178,0
+TDG.US,D,20111116,000000,53.7782,54.2089,52.9206,53.4437,684808.98253882,0
+TDG.US,D,20111117,000000,53.712,56.5299,50.5053,51.4893,2213591.4771031,0
+TDG.US,D,20111118,000000,51.2754,52.3595,50.6317,51.9511,805595.98018738,0
+TDG.US,D,20111121,000000,50.973,51.5116,50.3341,50.868,714042.59124546,0
+TDG.US,D,20111122,000000,50.8456,51.5165,50.3516,51.077,794445.55677146,0
+TDG.US,D,20111123,000000,50.6151,50.8184,49.7459,49.9822,479819.93579126,0
+TDG.US,D,20111125,000000,50.1484,50.8514,49.811,50.1688,297043.28942527,0
+TDG.US,D,20111128,000000,51.7654,51.7654,50.8728,51.1655,855305.97057737,0
+TDG.US,D,20111129,000000,51.0488,51.6108,50.8796,50.9389,557352.50547205,0
+TDG.US,D,20111130,000000,52.3041,53.1461,52.166,53.0577,2753889.2443805,0
+TDG.US,D,20111201,000000,52.8661,53.9269,52.8661,53.7519,586084.2319958,0
+TDG.US,D,20111202,000000,53.9435,54.3178,53.0849,53.1248,329627.57877101,0
+TDG.US,D,20111205,000000,53.8725,54.1156,53.1461,53.2784,487033.46372331,0
+TDG.US,D,20111206,000000,53.4437,53.4981,52.7008,52.904,294921.60306602,0
+TDG.US,D,20111207,000000,52.447,52.9429,51.5223,52.2885,326174.05342231,0
+TDG.US,D,20111208,000000,51.9463,52.4694,51.7207,52.0007,572811.09377353,0
+TDG.US,D,20111209,000000,52.271,53.7684,52.1719,53.5691,382885.71164255,0
+TDG.US,D,20111212,000000,53.1841,53.2998,52.3362,52.8262,436874.04195232,0
+TDG.US,D,20111213,000000,53.0538,53.6197,51.886,52.1339,555768.69694406,0
+TDG.US,D,20111214,000000,51.7479,52.3206,51.5505,52.0795,823285.2702403,0
+TDG.US,D,20111215,000000,52.3761,52.6289,52.1991,52.3517,355037.42117435,0
+TDG.US,D,20111216,000000,52.4694,52.8924,50.6258,52.8156,602713.19309264,0
+TDG.US,D,20111219,000000,52.7329,53.3659,52.4412,52.5851,395221.93456027,0
+TDG.US,D,20111220,000000,53.5322,53.7286,52.9478,53.3338,340118.76759833,0
+TDG.US,D,20111221,000000,53.1248,53.4544,52.2496,53.4544,506092.64530823,0
+TDG.US,D,20111222,000000,53.4106,53.8832,53.1578,53.5156,281331.70313816,0
+TDG.US,D,20111223,000000,53.4651,54.2031,53.4155,54.1759,177814.38912731,0
+TDG.US,D,20111227,000000,53.9493,54.4296,53.9065,54.0699,142525.28391883,0
+TDG.US,D,20111228,000000,53.9269,54.1428,52.4529,52.4636,354024.4007847,0
+TDG.US,D,20111229,000000,52.4256,53.1841,52.4256,53.0966,313314.35093267,0
+TDG.US,D,20111230,000000,53.0966,53.151,52.5462,52.6512,292158.1657188,0
+TDG.US,D,20120103,000000,54.417,54.4296,51.6711,51.7703,1445436.1134492,0
+TDG.US,D,20120104,000000,51.6215,51.7868,51.2199,51.2472,536102.73157243,0
+TDG.US,D,20120105,000000,51.0333,52.5462,50.6093,52.3809,758245.24743584,0
+TDG.US,D,20120106,000000,52.5073,54.0932,52.4636,53.2337,747755.08705562,0
+TDG.US,D,20120109,000000,53.4437,54.0261,53.1675,53.6245,343180.45460342,0
+TDG.US,D,20120110,000000,54.3246,54.7136,54.0213,54.313,354880.06876865,0
+TDG.US,D,20120111,000000,53.9561,54.346,53.6313,54.1302,412242.73400072,0
+TDG.US,D,20120112,000000,54.2634,54.3995,53.8773,53.9435,378285.46778169,0
+TDG.US,D,20120113,000000,53.5643,53.9493,53.4865,53.6858,251402.86419455,0
+TDG.US,D,20120117,000000,54.4442,54.4442,53.6527,53.9114,321581.00869112,0
+TDG.US,D,20120118,000000,53.3338,54.0096,52.8496,53.1578,485703.68162805,0
+TDG.US,D,20120119,000000,53.433,54.1029,53.2502,53.6031,583536.76853876,0
+TDG.US,D,20120120,000000,53.2784,53.6741,53.1248,53.4106,391808.51864831,0
+TDG.US,D,20120123,000000,53.3941,56.491,53.3941,55.6392,1550978.4397923,0
+TDG.US,D,20120124,000000,55.8259,56.0408,55.1754,55.33,456464.93068593,0
+TDG.US,D,20120125,000000,55.4895,56.3938,54.9732,56.2382,570285.22770551,0
+TDG.US,D,20120126,000000,56.4638,56.7788,55.8434,56.035,826645.20690326,0
+TDG.US,D,20120127,000000,55.8862,55.9688,55.4739,55.7754,336182.90056155,0
+TDG.US,D,20120130,000000,55.6937,56.2829,55.1657,56.2168,567987.67689282,0
+TDG.US,D,20120131,000000,56.3763,57.8338,56.2333,57.5207,1325422.5080169,0
+TDG.US,D,20120201,000000,57.9223,59.4207,57.9164,58.7867,820317.17192095,0
+TDG.US,D,20120202,000000,58.8091,59.2204,58.2645,58.3618,432834.30175884,0
+TDG.US,D,20120203,000000,58.9899,59.5296,58.9082,59.337,344056.69152929,0
+TDG.US,D,20120206,000000,59.128,59.9914,58.7196,59.1105,965032.01970738,0
+TDG.US,D,20120207,000000,62.0829,63.2886,57.9719,62.6342,1980689.3477203,0
+TDG.US,D,20120208,000000,63.2663,64.3174,62.396,63.8331,1451527.6055994,0
+TDG.US,D,20120209,000000,64.7831,65.1769,63.7748,63.8905,859082.42831425,0
+TDG.US,D,20120210,000000,63.4627,64.05,62.8695,63.9352,674037.02765427,0
+TDG.US,D,20120213,000000,64.3174,65.3889,63.7631,65.032,731876.89233893,0
+TDG.US,D,20120214,000000,64.6937,65.0836,63.6737,64.0937,801297.07132568,0
+TDG.US,D,20120215,000000,64.2464,64.6674,63.0076,63.2818,983915.33683887,0
+TDG.US,D,20120216,000000,63.2886,64.3815,62.7324,64.0227,715899.96670102,0
+TDG.US,D,20120217,000000,64.4583,64.4583,63.7378,63.801,788055.81496339,0
+TDG.US,D,20120221,000000,64.1326,64.2911,63.5268,63.9673,552339.85432566,0
+TDG.US,D,20120222,000000,63.9722,64.8531,63.2818,64.5974,643117.79415712,0
+TDG.US,D,20120223,000000,64.3874,64.5974,64.012,64.4195,561306.88455655,0
+TDG.US,D,20120224,000000,65.7078,65.7078,64.0694,64.4195,979348.00328509,0
+TDG.US,D,20120227,000000,64.2668,66.8474,63.4568,64.6674,533520.30091412,0
+TDG.US,D,20120228,000000,65.0563,65.4326,63.8331,64.3115,544883.61287893,0
+TDG.US,D,20120229,000000,64.5721,66.5178,64.5721,65.3685,936716.81425755,0
+TDG.US,D,20120301,000000,65.7127,65.8478,64.4195,64.4438,885576.25395688,0
+TDG.US,D,20120302,000000,64.0043,64.7316,62.3746,63.277,1216447.2252671,0
+TDG.US,D,20120305,000000,63.2886,64.0227,63.1447,63.4491,763275.38218286,0
+TDG.US,D,20120306,000000,62.5283,62.6663,61.097,61.5763,1092772.3481727,0
+TDG.US,D,20120307,000000,61.2457,62.3299,61.2457,61.9507,553165.69734383,0
+TDG.US,D,20120308,000000,62.3523,63.2108,62.1374,62.6984,694453.75940604,0
+TDG.US,D,20120309,000000,62.6547,63.239,62.0431,62.6109,436562.4224822,0
+TDG.US,D,20120312,000000,62.7431,63.3363,62.3912,62.644,537555.92731922,0
+TDG.US,D,20120313,000000,63.2818,63.5842,62.6342,63.5463,734814.13724539,0
+TDG.US,D,20120314,000000,63.661,63.8137,62.9911,63.2993,420179.26024133,0
+TDG.US,D,20120315,000000,63.4627,63.6989,62.4563,63.4491,909245.96387363,0
+TDG.US,D,20120316,000000,63.3363,63.5978,62.8637,63.4568,746612.48233185,0
+TDG.US,D,20120319,000000,62.5341,63.101,61.5044,62.2638,1090173.4623608,0
+TDG.US,D,20120320,000000,61.7572,62.4845,60.8607,62.3202,785324.25947615,0
+TDG.US,D,20120321,000000,62.4787,63.3052,62.2754,63.0844,841643.05090568,0
+TDG.US,D,20120322,000000,62.6109,63.6669,62.5662,63.5327,677530.66243972,0
+TDG.US,D,20120323,000000,63.4627,63.5706,62.5613,63.4811,337092.0477945,0
+TDG.US,D,20120326,000000,64.2026,65.0515,63.8905,64.4321,694800.34607743,0
+TDG.US,D,20120327,000000,64.2094,64.5789,63.9284,63.9916,736546.04215523,0
+TDG.US,D,20120328,000000,64.1326,64.2542,63.2157,63.8331,935703.79386789,0
+TDG.US,D,20120329,000000,63.3693,63.5268,62.5496,63.2595,753219.2264772,0
+TDG.US,D,20120330,000000,63.4141,64.3047,63.3207,63.6989,585189.48302219,0
+TDG.US,D,20120402,000000,63.8516,64.8395,63.7631,64.3815,777964.69205646,0
+TDG.US,D,20120403,000000,64.3815,64.7695,63.8195,64.5352,500800.2565517,0
+TDG.US,D,20120404,000000,63.8837,64.1715,63.6416,63.9284,447613.0865298,0
+TDG.US,D,20120405,000000,63.7437,64.2269,63.4627,63.8779,931191.9964573,0
+TDG.US,D,20120409,000000,63.2818,63.4141,62.853,63.1175,397666.5533077,0
+TDG.US,D,20120410,000000,63.1661,63.9722,61.3887,61.5929,1222978.8927744,0
+TDG.US,D,20120411,000000,62.5001,63.1224,61.7689,62.8579,595863.73543261,0
+TDG.US,D,20120412,000000,62.8579,65.35,62.8579,64.4126,693598.09142209,0
+TDG.US,D,20120413,000000,64.3563,64.4583,63.661,63.8516,468310.58433881,0
+TDG.US,D,20120416,000000,64.1005,64.7831,63.381,64.4,618044.2539542,0
+TDG.US,D,20120417,000000,64.7131,65.7457,64.5352,65.5542,639211.75208613,0
+TDG.US,D,20120418,000000,65.4326,66.8289,65.3762,66.1415,813723.79758786,0
+TDG.US,D,20120419,000000,66.1415,66.5615,65.139,65.5221,644526.76667877,0
+TDG.US,D,20120420,000000,67.8995,67.8995,66.6306,67.2684,1308721.5556234,0
+TDG.US,D,20120423,000000,66.6821,67.2441,65.7389,67.1352,794574.11265848,0
+TDG.US,D,20120424,000000,67.1158,67.1867,66.2368,66.9884,504779.31836651,0
+TDG.US,D,20120425,000000,67.7215,68.7862,67.3968,68.6209,1146771.9914005,0
+TDG.US,D,20120426,000000,68.7541,69.5573,68.6268,69.0099,851542.88265274,0
+TDG.US,D,20120427,000000,69.4046,70.5967,69.0225,69.9667,920359.36319408,0
+TDG.US,D,20120430,000000,70.551,70.5967,69.0663,69.3988,959676.89567799,0
+TDG.US,D,20120501,000000,69.6079,70.4373,69.074,69.921,888057.89679977,0
+TDG.US,D,20120502,000000,69.3346,70.5452,68.3788,70.342,1248989.3482819,0
+TDG.US,D,20120503,000000,70.2457,71.5856,70.1067,71.1957,1220016.9651376,0
+TDG.US,D,20120504,000000,70.5082,70.551,69.7625,70.1952,1021804.3563063,0
+TDG.US,D,20120507,000000,69.4863,70.6162,68.8621,70.1251,1757801.2077122,0
+TDG.US,D,20120508,000000,72.9945,73.0169,68.7862,70.7183,1819777.4866174,0
+TDG.US,D,20120509,000000,70.7183,70.8962,69.2257,69.3094,1145294.1129234,0
+TDG.US,D,20120510,000000,68.9583,70.1388,68.7862,69.71,951295.05184477,0
+TDG.US,D,20120511,000000,69.3852,70.1767,69.1052,69.1956,837565.25816965,0
+TDG.US,D,20120514,000000,68.6841,69.2899,67.6321,68.7483,912863.01231061,0
+TDG.US,D,20120515,000000,68.7989,68.9019,67.8606,68.0404,763986.03912627,0
+TDG.US,D,20120516,000000,68.5568,69.2773,68.091,68.2378,1019873.9611069,0
+TDG.US,D,20120517,000000,68.3458,68.6336,65.77,66.1667,852496.25311083,0
+TDG.US,D,20120518,000000,66.581,66.6636,65.1711,65.3811,839969.76748033,0
+TDG.US,D,20120521,000000,65.4579,67.671,65.4132,67.4716,1221195.5655098,0
+TDG.US,D,20120522,000000,67.7672,69.3094,67.5115,68.9719,1079422.0764182,0
+TDG.US,D,20120523,000000,68.654,69.0342,67.4716,68.9642,1018755.0106664,0
+TDG.US,D,20120524,000000,69.2967,69.3346,67.7915,68.7541,647418.75991301,0
+TDG.US,D,20120525,000000,68.9904,69.2199,68.0648,68.3594,529257.38770079,0
+TDG.US,D,20120529,000000,69.3025,69.5184,68.0288,69.5184,1328843.1230586,0
+TDG.US,D,20120530,000000,69.2773,69.2773,67.7079,67.8683,925485.14352104,0
+TDG.US,D,20120531,000000,68.0093,68.0093,66.4409,67.6836,3551439.6829351,0
+TDG.US,D,20120601,000000,66.7715,67.4979,66.192,66.9757,1321787.9759793,0
+TDG.US,D,20120604,000000,67.1352,67.3336,66.3126,66.9884,1047589.5818997,0
+TDG.US,D,20120605,000000,66.9125,67.0263,66.23,66.4779,893671.16105029,0
+TDG.US,D,20120606,000000,67.2363,69.743,67.2363,69.743,906712.89867593,0
+TDG.US,D,20120607,000000,70.2846,70.4373,69.2063,69.4435,840848.0613004,0
+TDG.US,D,20120608,000000,69.3152,69.9667,68.7541,69.9667,554665.17320994,0
+TDG.US,D,20120611,000000,70.7941,70.9088,69.322,69.3794,900421.88778909,0
+TDG.US,D,20120612,000000,69.4746,69.8957,68.9904,69.7994,758166.05700944,0
+TDG.US,D,20120613,000000,69.7031,69.9073,68.5694,68.8747,554081.01525936,0
+TDG.US,D,20120614,000000,69.0099,69.921,68.301,68.5052,1310499.7406525,0
+TDG.US,D,20120615,000000,68.4858,68.6132,67.7536,68.3915,1216699.1948056,0
+TDG.US,D,20120618,000000,68.1999,70.1631,68.1999,69.8821,822233.16886099,0
+TDG.US,D,20120619,000000,69.9025,70.6094,69.8898,70.061,561416.92839584,0
+TDG.US,D,20120620,000000,70.0872,71.7062,69.8441,71.432,890940.63401014,0
+TDG.US,D,20120621,000000,71.5905,71.6935,70.0872,70.1631,722136.46989177,0
+TDG.US,D,20120622,000000,70.3673,70.5082,69.0789,69.9667,621576.9697293,0
+TDG.US,D,20120625,000000,69.111,69.4435,68.6773,69.4173,825157.0439552,0
+TDG.US,D,20120626,000000,69.3852,70.1631,69.2131,70.13,861609.32282937,0
+TDG.US,D,20120627,000000,70.1251,70.5267,69.8441,70.4373,792673.54242488,0
+TDG.US,D,20120628,000000,69.6672,71.2414,69.4951,70.201,1042869.0097286,0
+TDG.US,D,20120629,000000,71.5856,73.9756,71.4504,73.9085,1332909.6028765,0
+TDG.US,D,20120702,000000,74.2527,75.0277,72.0377,72.6114,1299515.9256662,0
+TDG.US,D,20120703,000000,72.6357,73.8434,72.5103,73.1851,374409.25067649,0
+TDG.US,D,20120705,000000,73.3086,74.2236,72.9799,73.5575,511409.71679507,0
+TDG.US,D,20120706,000000,73.0169,73.0898,71.713,72.0183,482484.64221726,0
+TDG.US,D,20120709,000000,72.0951,72.6688,71.8656,72.063,314723.32345433,0
+TDG.US,D,20120710,000000,72.5609,73.6752,71.1383,71.5535,393569.22007684,0
+TDG.US,D,20120711,000000,71.6303,71.8015,69.743,70.2846,374155.22424376,0
+TDG.US,D,20120712,000000,69.7226,70.6346,68.761,70.0872,451289.78489835,0
+TDG.US,D,20120713,000000,70.1631,72.2089,70.1631,71.993,440770.82799944,0
+TDG.US,D,20120716,000000,71.5341,71.6751,71.1325,71.3425,585519.61454004,0
+TDG.US,D,20120717,000000,71.7256,71.7256,70.6415,71.4641,538190.47917751,0
+TDG.US,D,20120718,000000,71.1198,71.605,70.8252,71.3357,403229.4236505,0
+TDG.US,D,20120719,000000,71.573,71.8141,71.2851,71.5214,779372.63613102,0
+TDG.US,D,20120720,000000,70.9721,71.8899,70.5773,71.3678,483015.32091885,0
+TDG.US,D,20120723,000000,70.2846,71.043,69.6477,70.8388,414275.97390971,0
+TDG.US,D,20120724,000000,70.7367,71.0625,64.8084,66.0384,3405806.4318919,0
+TDG.US,D,20120725,000000,66.0899,66.581,65.209,66.1726,986553.30364037,0
+TDG.US,D,20120726,000000,67.3073,67.5115,65.5036,66.0705,645454.42595946,0
+TDG.US,D,20120727,000000,66.6189,67.1926,66.0063,66.93,470640.01701147,0
+TDG.US,D,20120730,000000,66.7336,66.9816,65.7836,66.5178,558195.83209085,0
+TDG.US,D,20120731,000000,66.5868,68.1999,66.5868,67.88,887887.17458182,0
+TDG.US,D,20120801,000000,68.2767,68.6773,65.8021,66.1784,764829.36574507,0
+TDG.US,D,20120802,000000,65.6495,66.8153,65.4579,66.7074,890713.3472019,0
+TDG.US,D,20120803,000000,67.8606,68.7221,67.8606,68.3526,397072.11088615,0
+TDG.US,D,20120806,000000,68.9583,69.3025,67.5484,67.671,866890.39866784,0
+TDG.US,D,20120807,000000,71.8209,71.8209,68.6132,69.0342,1107150.0385761,0
+TDG.US,D,20120808,000000,68.6394,69.2384,67.4279,68.8572,1053161.7082664,0
+TDG.US,D,20120809,000000,68.8815,70.0415,68.4226,69.8821,714399.46238781,0
+TDG.US,D,20120810,000000,69.3988,70.4373,69.2831,70.1631,648792.7652334,0
+TDG.US,D,20120813,000000,70.1699,70.6852,69.9589,70.2409,421224.16249097,0
+TDG.US,D,20120814,000000,70.6726,70.9604,70.1251,70.3546,241071.08466713,0
+TDG.US,D,20120815,000000,70.1251,70.7562,69.7877,70.692,463204.34450667,0
+TDG.US,D,20120816,000000,70.481,72.9216,70.481,72.8195,826692.51546968,0
+TDG.US,D,20120817,000000,73.0684,75.9115,73.0091,75.8094,1405167.2674014,0
+TDG.US,D,20120820,000000,76.212,76.6943,75.437,76.2334,770280.1353544,0
+TDG.US,D,20120821,000000,76.2052,76.6719,74.4209,75.2834,808357.36064041,0
+TDG.US,D,20120822,000000,74.9256,75.4225,74.4929,74.9907,436957.3461671,0
+TDG.US,D,20120823,000000,74.9538,75.4147,74.4793,75.1512,602829.4076145,0
+TDG.US,D,20120824,000000,74.9975,76.6291,74.7204,76.248,505247.26179524,0
+TDG.US,D,20120827,000000,76.6651,78.7702,76.4881,76.7225,922239.36448575,0
+TDG.US,D,20120828,000000,76.4881,76.6583,75.896,75.9271,809493.7946816,0
+TDG.US,D,20120829,000000,76.1974,76.6875,75.8172,76.3578,359080.24670912,0
+TDG.US,D,20120830,000000,75.8454,76.4385,75.8026,76.036,411532.07705732,0
+TDG.US,D,20120831,000000,76.6437,76.6943,75.2251,76.2771,356960.61724406,0
+TDG.US,D,20120904,000000,76.4979,76.4979,75.2688,76.3073,515233.48309837,0
+TDG.US,D,20120905,000000,76.0068,76.1974,75.0559,75.4001,510872.86741091,0
+TDG.US,D,20120906,000000,75.9417,77.8426,75.9339,77.2641,664607.19623013,0
+TDG.US,D,20120907,000000,77.5052,79.0269,76.3501,78.9832,746557.97463576,0
+TDG.US,D,20120910,000000,78.6895,79.3556,77.513,77.8426,394126.63840292,0
+TDG.US,D,20120911,000000,77.8426,78.4416,77.5937,78.2442,370648.21964606,0
+TDG.US,D,20120912,000000,78.3609,78.989,77.8932,78.6603,285412.58121548,0
+TDG.US,D,20120913,000000,78.5369,79.1504,77.4109,78.741,410180.69757304,0
+TDG.US,D,20120914,000000,79.0921,80.4572,78.7342,80.1295,589759.90191726,0
+TDG.US,D,20120917,000000,79.9049,80.0975,79.0045,79.1144,349641.15926112,0
+TDG.US,D,20120918,000000,78.741,78.9832,77.9078,78.5077,436371.13132233,0
+TDG.US,D,20120919,000000,78.5446,79.0561,77.8786,78.7197,770579.41345937,0
+TDG.US,D,20120920,000000,78.602,79.0114,77.864,78.1781,341729.31575082,0
+TDG.US,D,20120921,000000,78.3259,80.7373,78.3259,79.5218,614596.89928807,0
+TDG.US,D,20120924,000000,79.3118,79.763,78.6535,78.8879,411887.91975257,0
+TDG.US,D,20120925,000000,79.2389,80.4572,79.2389,79.763,2112559.9197235,0
+TDG.US,D,20120926,000000,79.2311,80.1052,77.1182,77.6083,1616281.7450534,0
+TDG.US,D,20120927,000000,78.2296,78.6098,76.0798,77.6442,1836700.5835837,0
+TDG.US,D,20120928,000000,77.1989,78.3395,76.424,78.0682,1262722.2023561,0
+TDG.US,D,20121001,000000,78.0915,78.5952,76.9578,77.9661,823624.65778201,0
+TDG.US,D,20121002,000000,78.6166,78.8879,77.7181,78.1858,660877.01861257,0
+TDG.US,D,20121003,000000,77.9661,79.9623,77.6958,79.9623,1352989.0039808,0
+TDG.US,D,20121004,000000,80.4339,82.1442,80.0897,81.976,1342751.8415862,0
+TDG.US,D,20121005,000000,83.1584,83.982,82.1841,82.5837,1370891.1825826,0
+TDG.US,D,20121008,000000,82.3202,82.7033,80.6809,80.8005,882492.96956278,0
+TDG.US,D,20121009,000000,80.537,81.3761,79.9856,80.3289,498551.04275253,0
+TDG.US,D,20121010,000000,79.7853,80.1937,78.9754,79.8262,541610.06577205,0
+TDG.US,D,20121011,000000,80.8481,81.4403,80.0975,80.1218,379863.10562711,0
+TDG.US,D,20121012,000000,80.3542,82.6236,80.3542,82.0801,709633.63854448,0
+TDG.US,D,20121015,000000,82.1355,82.327,81.3848,81.8243,505673.03889302,0
+TDG.US,D,20121016,000000,81.6639,83.2702,81.6639,83.03,2021078.5220783,0
+TDG.US,D,20121017,000000,83.1827,83.7982,81.9352,81.9828,1768987.6267765,0
+TDG.US,D,20121018,000000,82.5429,82.9114,81.24,81.8555,1222029.6361047,0
+TDG.US,D,20121019,000000,81.17,81.17,79.586,80.1859,1085596.8727832,0
+TDG.US,D,20121022,000000,80.7207,81.3848,79.8738,81.1048,1171567.8508875,0
+TDG.US,D,20121023,000000,72.3878,72.7203,69.4951,72.2351,1833200.7781157,0
+TDG.US,D,20121024,000000,72.2157,73.4992,72.133,72.3187,639005.03421981,0
+TDG.US,D,20121025,000000,72.5609,74.4725,71.432,74.348,1274299.4313169,0
+TDG.US,D,20121026,000000,74.3393,75.7657,74.2158,74.5298,1047332.4701257,0
+TDG.US,D,20121031,000000,75.0491,75.2105,73.119,73.3027,1460010.2372481,0
+TDG.US,D,20121101,000000,73.0091,75.7803,73.0091,75.1512,681369.85544946,0
+TDG.US,D,20121102,000000,75.8901,76.4881,74.6028,75.3194,499877.7395065,0
+TDG.US,D,20121105,000000,75.0053,75.7511,74.8011,75.2902,885245.09399194,0
+TDG.US,D,20121106,000000,75.613,77.3088,74.9693,77.1036,456715.87177738,0
+TDG.US,D,20121107,000000,75.7803,76.5844,74.9761,75.9417,565704.52433948,0
+TDG.US,D,20121108,000000,75.7803,76.3151,75.3933,75.474,554967.53665619,0
+TDG.US,D,20121109,000000,75.3933,76.0516,74.7574,75.5615,441390.98159839,0
+TDG.US,D,20121112,000000,75.5032,75.5032,74.4637,74.596,487993.00486397,0
+TDG.US,D,20121113,000000,74.8011,75.1512,73.8648,74.8371,618553.33526677,0
+TDG.US,D,20121114,000000,75.0053,75.2328,71.6614,72.2993,920906.49704921,0
+TDG.US,D,20121115,000000,67.4084,70.9283,66.3894,69.1441,3914161.6608115,0
+TDG.US,D,20121116,000000,64.1715,71.2346,64.1715,70.8641,1501234.5106481,0
+TDG.US,D,20121119,000000,71.2278,72.2867,70.7367,71.5856,898642.67431283,0
+TDG.US,D,20121120,000000,71.6935,72.3372,71.5341,72.133,1040268.0670226,0
+TDG.US,D,20121121,000000,71.9609,72.7612,71.6994,72.3751,631559.07724405,0
+TDG.US,D,20121123,000000,72.4714,72.8924,72.1651,72.8633,113699.96870934,0
+TDG.US,D,20121126,000000,72.3431,73.2726,72.311,73.1929,363249.57123671,0
+TDG.US,D,20121127,000000,72.6435,74.5007,72.0183,73.47,1640124.2340822,0
+TDG.US,D,20121128,000000,72.241,74.0398,72.241,73.4048,1382650.4466794,0
+TDG.US,D,20121129,000000,74.3033,74.9538,73.7043,74.2527,1194942.3964876,0
+TDG.US,D,20121130,000000,74.4491,74.8886,73.8648,74.8507,1145399.0145272,0
+TDG.US,D,20121203,000000,75.0996,75.0996,73.0392,73.2882,1203906.3413772,0
+TDG.US,D,20121204,000000,72.0056,74.3908,72.0056,73.3835,1190780.2710897,0
+TDG.US,D,20121205,000000,73.3387,74.3334,72.5793,73.9007,2649076.0870286,0
+TDG.US,D,20121206,000000,73.9309,74.2449,72.9945,74.1944,959559.65270903,0
+TDG.US,D,20121207,000000,73.6897,74.0106,70.7319,71.3814,3339537.4148076,0
+TDG.US,D,20121210,000000,71.254,71.9988,70.481,71.5788,1868920.8026574,0
+TDG.US,D,20121211,000000,71.8715,72.8195,70.9662,72.0115,1404167.616824,0
+TDG.US,D,20121212,000000,72.1836,72.2478,70.4752,70.5403,1688817.0902942,0
+TDG.US,D,20121213,000000,70.3225,70.763,69.3278,69.4367,2280429.2254315,0
+TDG.US,D,20121214,000000,69.4105,69.6477,68.6715,69.074,2524325.4542716,0
+TDG.US,D,20121217,000000,69.5767,70.6998,69.3278,70.5598,1351376.3989341,0
+TDG.US,D,20121218,000000,70.3731,72.8555,70.0999,72.5414,1352394.5615593,0
+TDG.US,D,20121219,000000,72.3304,74.0398,72.0757,73.6752,1255326.639288,0
+TDG.US,D,20121220,000000,73.6606,74.3033,73.2065,74.1059,730765.14102805,0
+TDG.US,D,20121221,000000,73.4622,74.6407,73.1637,74.348,816073.79920245,0
+TDG.US,D,20121224,000000,74.033,74.5007,73.3319,74.3908,195782.38834327,0
+TDG.US,D,20121226,000000,73.8366,74.5892,73.2882,73.3086,422254.66648126,0
+TDG.US,D,20121227,000000,73.2512,74.2381,72.9945,74.0544,346350.1285536,0
+TDG.US,D,20121228,000000,73.3737,74.3393,73.1413,73.2133,263098.3645714,0
+TDG.US,D,20121231,000000,72.8846,75.2902,72.8633,75.0345,389506.85404724,0
+TDG.US,D,20130102,000000,76.3792,77.6442,76.3209,77.0453,1197670.8666336,0
+TDG.US,D,20130103,000000,77.0745,77.7395,76.5397,76.8255,683037.99663933,0
+TDG.US,D,20130104,000000,76.7973,77.1989,76.3792,77.1989,554266.13573665,0
+TDG.US,D,20130107,000000,76.8323,77.4546,76.387,77.4478,666321.61753933,0
+TDG.US,D,20130108,000000,77.2427,77.7181,75.2027,75.6636,1440376.1537364,0
+TDG.US,D,20130109,000000,75.8318,76.8255,75.7433,76.811,1725123.3296807,0
+TDG.US,D,20130110,000000,77.126,77.126,74.2673,74.8886,2044753.3742305,0
+TDG.US,D,20130111,000000,75.1512,76.0661,74.9538,75.6772,1306097.9870812,0
+TDG.US,D,20130114,000000,75.474,75.8765,74.3538,74.7058,922053.21556136,0
+TDG.US,D,20130115,000000,74.1944,75.3272,74.1059,74.5522,1397018.881059,0
+TDG.US,D,20130116,000000,74.3908,74.3908,73.1851,74.1866,404760.7813766,0
+TDG.US,D,20130117,000000,74.4209,75.3787,74.1283,75.2173,538647.10968818,0
+TDG.US,D,20130118,000000,75.2688,75.2688,73.9085,74.9538,885193.67163713,0
+TDG.US,D,20130122,000000,74.596,75.4584,74.559,75.4001,438112.29225602,0
+TDG.US,D,20130123,000000,75.0345,75.6996,74.946,75.6266,297485.5216766,0
+TDG.US,D,20130124,000000,75.4662,76.6943,75.4001,76.0516,474298.2033323,0
+TDG.US,D,20130125,000000,76.2849,76.4677,75.8172,76.1614,607449.19197018,0
+TDG.US,D,20130128,000000,76.2557,76.599,74.8157,75.3135,527228.26158018,0
+TDG.US,D,20130129,000000,75.0792,76.3209,74.8595,75.8454,703513.34987559,0
+TDG.US,D,20130130,000000,75.5032,76.2402,75.4662,75.8386,1105723.5824539,0
+TDG.US,D,20130131,000000,75.7949,76.0584,74.5075,74.5298,709657.29282769,0
+TDG.US,D,20130201,000000,75.085,75.6714,74.8225,75.0714,1067414.9565712,0
+TDG.US,D,20130204,000000,74.8303,79.2087,73.9892,75.7871,2551454.8602197,0
+TDG.US,D,20130205,000000,76.5261,77.1911,75.9417,76.7302,916599.36061074,0
+TDG.US,D,20130206,000000,76.5552,77.0667,76.0798,76.8917,1067129.0482785,0
+TDG.US,D,20130207,000000,76.9869,79.0784,76.7594,79.0269,1435433.4369926,0
+TDG.US,D,20130208,000000,79.0201,79.7144,78.5446,78.7197,983533.78296622,0
+TDG.US,D,20130211,000000,78.8947,80.5856,78.6603,79.8894,1244856.0194027,0
+TDG.US,D,20130212,000000,80.0975,80.5136,78.918,79.7377,513543.74451948,0
+TDG.US,D,20130213,000000,79.7853,80.1859,79.0045,79.658,443828.40121615,0
+TDG.US,D,20130214,000000,79.3915,79.6657,78.5077,78.9384,440527.08603767,0
+TDG.US,D,20130215,000000,78.8072,79.3196,78.6253,79.1144,480069.84843562,0
+TDG.US,D,20130219,000000,79.0921,79.3711,78.3609,78.7197,1023279.1494421,0
+TDG.US,D,20130220,000000,78.8363,79.0853,76.8839,76.9578,648849.32982368,0
+TDG.US,D,20130221,000000,76.7458,77.7036,76.4463,77.6822,680353.74971851,0
+TDG.US,D,20130222,000000,77.864,78.6895,77.864,78.5446,442167.45915595,0
+TDG.US,D,20130225,000000,78.7926,78.814,76.3948,76.3948,509602.73524722,0
+TDG.US,D,20130226,000000,76.7818,77.0093,76.1974,76.5912,377478.13681126,0
+TDG.US,D,20130227,000000,76.6437,78.9832,76.4881,78.4707,651156.13666023,0
+TDG.US,D,20130228,000000,78.5874,79.4217,78.1061,78.3317,828396.65230792,0
+TDG.US,D,20130301,000000,77.9816,79.0269,77.338,78.5145,358141.27451038,0
+TDG.US,D,20130304,000000,78.1858,78.7342,77.5937,78.003,536919.31856673,0
+TDG.US,D,20130305,000000,78.4853,79.5782,78.3764,78.602,355249.28127615,0
+TDG.US,D,20130306,000000,79.0483,79.3196,78.6098,78.9754,257717.5293646,0
+TDG.US,D,20130307,000000,79.2175,79.4431,78.5582,79.0853,291867.1151906,0
+TDG.US,D,20130308,000000,79.4363,79.6025,78.8879,79.1572,598817.43549261,0
+TDG.US,D,20130311,000000,80.5856,81.3051,79.9623,81.2011,956875.40578821,0
+TDG.US,D,20130312,000000,81.2643,81.5365,80.4417,80.8325,495266.18272759,0
+TDG.US,D,20130313,000000,80.8724,82.9182,80.6809,82.8706,590972.44104356,0
+TDG.US,D,20130314,000000,83.0709,83.1107,82.2716,83.0388,445172.58157075,0
+TDG.US,D,20130315,000000,82.6868,83.6144,82.5905,83.103,1143158.0283048,0
+TDG.US,D,20130318,000000,82.2551,83.3023,82.2317,82.5905,480403.06529475,0
+TDG.US,D,20130319,000000,82.7918,83.0952,81.9828,82.7831,580238.53870156,0
+TDG.US,D,20130320,000000,83.0709,83.734,82.5108,83.4783,392761.8891064,0
+TDG.US,D,20130321,000000,82.9911,83.2867,81.9828,82.3844,323845.64919674,0
+TDG.US,D,20130322,000000,82.6557,82.7986,81.9031,82.1841,269051.01636362,0
+TDG.US,D,20130325,000000,82.4155,82.9114,81.3761,81.5919,555307.952645,0
+TDG.US,D,20130326,000000,82.0723,82.8628,81.6318,82.6868,439395.79423196,0
+TDG.US,D,20130327,000000,82.2395,83.3674,81.7932,83.0709,326917.62067279,0
+TDG.US,D,20130328,000000,83.1905,84.262,82.6236,84.1492,388691.29550003,0
+TDG.US,D,20130401,000000,84.3019,84.6043,82.9182,83.1428,489885.34752079,0
+TDG.US,D,20130402,000000,83.1827,83.734,82.6712,82.7597,439133.54022245,0
+TDG.US,D,20130403,000000,82.9911,83.3587,81.9031,82.2794,442937.76603092,0
+TDG.US,D,20130404,000000,82.1277,82.7033,81.8555,82.4554,172474.69180435,0
+TDG.US,D,20130405,000000,81.5365,81.7446,80.4494,81.3761,533705.42139142,0
+TDG.US,D,20130408,000000,81.2798,83.0952,81.24,82.6956,349513.6318212,0
+TDG.US,D,20130409,000000,82.7597,83.5191,82.7189,83.207,483424.64286309,0
+TDG.US,D,20130410,000000,83.4472,84.5566,82.7432,84.3096,518800.13762765,0
+TDG.US,D,20130411,000000,84.5411,85.388,83.6387,84.2056,559800.20956077,0
+TDG.US,D,20130412,000000,83.8381,84.5566,83.1185,84.1336,253872.16567229,0
+TDG.US,D,20130415,000000,84.1336,84.437,81.7203,81.9196,428430.49129334,0
+TDG.US,D,20130416,000000,82.7597,82.8229,80.817,81.5278,664740.89435262,0
+TDG.US,D,20130417,000000,80.7616,81.1291,79.1368,80.0576,639419.49839954,0
+TDG.US,D,20130418,000000,80.1383,80.1616,78.6467,79.3332,266352.37118346,0
+TDG.US,D,20130419,000000,79.6337,80.0343,79.2681,79.9944,233407.09690699,0
+TDG.US,D,20130422,000000,80.0654,80.7849,78.8655,80.4339,386239.47762293,0
+TDG.US,D,20130423,000000,80.9677,81.0008,79.7941,80.8257,253372.34038358,0
+TDG.US,D,20130424,000000,81.1855,81.7203,81.0085,81.4889,323636.87443623,0
+TDG.US,D,20130425,000000,81.6085,81.6717,80.9521,81.0805,257569.43298276,0
+TDG.US,D,20130426,000000,81.1369,81.2244,79.6823,79.9623,457092.28341455,0
+TDG.US,D,20130429,000000,80.1218,80.2968,79.2681,79.7221,582717.09620316,0
+TDG.US,D,20130430,000000,79.7533,80.9453,79.6502,80.7849,811391.2795739,0
+TDG.US,D,20130501,000000,80.746,81.5278,80.3697,80.888,590781.14988368,0
+TDG.US,D,20130502,000000,81.2244,82.5361,81.2244,81.9994,350395.01098256,0
+TDG.US,D,20130503,000000,83.03,83.0874,82.2317,82.2716,433525.41820742,0
+TDG.US,D,20130506,000000,82.2872,83.0952,81.9926,82.7111,482847.68404218,0
+TDG.US,D,20130507,000000,83.0952,83.0952,80.4815,82.6158,824075.1176101,0
+TDG.US,D,20130508,000000,82.6868,82.9114,81.3528,81.7203,515711.71099806,0
+TDG.US,D,20130509,000000,82.0149,83.0709,81.4325,82.4719,461039.46336938,0
+TDG.US,D,20130510,000000,82.4233,82.6557,81.8,81.9031,258310.94333905,0
+TDG.US,D,20130513,000000,81.9031,81.9031,81.0494,81.5044,481461.33735664,0
+TDG.US,D,20130514,000000,81.3848,82.6635,81.3761,82.5837,456326.09032795,0
+TDG.US,D,20130515,000000,82.5837,85.8284,82.4875,85.1254,1012011.4830572,0
+TDG.US,D,20130516,000000,85.2606,85.5241,82.6314,82.9027,805408.80281589,0
+TDG.US,D,20130517,000000,82.9182,83.7982,81.8875,82.4476,813445.08842481,0
+TDG.US,D,20130520,000000,82.2473,83.0874,82.1676,82.4554,287756.41214749,0
+TDG.US,D,20130521,000000,82.4389,82.6557,81.976,82.224,346586.6713857,0
+TDG.US,D,20130522,000000,82.152,83.7262,82.048,82.5516,725183.75863751,0
+TDG.US,D,20130523,000000,81.8156,81.8156,81.0649,81.3596,449412.86894797,0
+TDG.US,D,20130524,000000,81.2244,81.5365,80.5292,80.888,479890.89864089,0
+TDG.US,D,20130528,000000,81.4646,82.9824,80.8257,81.5842,910947.01537058,0
+TDG.US,D,20130529,000000,81.4889,81.521,80.3055,80.8481,389451.31790405,0
+TDG.US,D,20130530,000000,81.0805,81.976,79.8981,80.3931,1182470.4185532,0
+TDG.US,D,20130531,000000,80.1295,80.9774,79.8583,80.3931,476017.76687698,0
+TDG.US,D,20130603,000000,80.5768,82.1442,80.4339,81.9196,692292.99205714,0
+TDG.US,D,20130604,000000,81.7203,82.2716,81.1923,81.3051,567716.16685945,0
+TDG.US,D,20130605,000000,80.9774,81.624,80.466,81.1369,578558.05614654,0
+TDG.US,D,20130606,000000,81.272,82.9435,80.7295,82.9347,783388.72204129,0
+TDG.US,D,20130607,000000,83.1273,83.4219,82.1919,82.4719,739704.40318735,0
+TDG.US,D,20130610,000000,82.4641,83.0232,82.1997,82.5361,542246.67452453,0
+TDG.US,D,20130611,000000,81.8243,82.575,81.0805,81.1768,764285.31723123,0
+TDG.US,D,20130612,000000,81.7932,81.7932,79.8174,79.9215,666326.75977481,0
+TDG.US,D,20130613,000000,78.6467,80.6653,78.6467,80.1704,1365863.1047298,0
+TDG.US,D,20130614,000000,80.0897,82.3747,78.6983,81.872,1485809.8611008,0
+TDG.US,D,20130617,000000,82.504,84.437,82.2551,83.7739,656187.29985436,0
+TDG.US,D,20130618,000000,87.2471,88.8621,85.5328,86.3078,2712669.0847688,0
+TDG.US,D,20130619,000000,86.4478,87.108,85.7876,86.3,1662260.5293787,0
+TDG.US,D,20130620,000000,85.0058,86.5791,84.5887,86.4653,1635122.8958539,0
+TDG.US,D,20130621,000000,85.4045,90.1563,85.4045,89.4086,2417786.5626925,0
+TDG.US,D,20130624,000000,88.6015,90.3381,87.4289,89.253,1701522.5257194,0
+TDG.US,D,20130625,000000,89.4611,90.5812,85.1731,86.2922,2383456.9986246,0
+TDG.US,D,20130626,000000,86.8387,87.1168,85.8041,86.2757,1209194.6163454,0
+TDG.US,D,20130627,000000,87.143,87.8723,86.3321,86.9602,1397551.6166548,0
+TDG.US,D,20130628,000000,86.6141,87.5427,86.1726,86.2679,1108886.0572744,0
+TDG.US,D,20130701,000000,86.1561,86.9875,84.9329,85.2684,1796280.5558128,0
+TDG.US,D,20130702,000000,85.3568,86.1726,82.6236,83.4627,1275701.2047089,0
+TDG.US,D,20130703,000000,83.4384,84.7258,82.9182,84.5731,622444.97907841,0
+TDG.US,D,20130705,000000,86.6656,87.0905,84.685,86.9427,1553090.8701277,0
+TDG.US,D,20130708,000000,87.0993,88.4197,87.0827,88.0979,2194576.5187433,0
+TDG.US,D,20130709,000000,88.341,90.4684,87.7507,87.9413,1648298.331602,0
+TDG.US,D,20130710,000000,88.0891,89.2705,87.5339,88.4888,2300155.8691818,0
+TDG.US,D,20130711,000000,89.0177,91.2589,89.0177,90.2954,1036679.8151043,0
+TDG.US,D,20130712,000000,90.2681,91.1287,89.288,90.7553,662172.86195366,0
+TDG.US,D,20130715,000000,91.1637,91.2589,89.7917,89.8782,579001.31684495,0
+TDG.US,D,20130716,000000,89.852,89.852,88.5588,88.7143,775638.34472508,0
+TDG.US,D,20130717,000000,88.7931,89.5924,87.6982,88.7056,1115558.6220339,0
+TDG.US,D,20130718,000000,88.6453,89.0177,88.0366,88.445,656477.32193546,0
+TDG.US,D,20130719,000000,88.5938,88.6891,87.4289,88.2457,560234.21423532,0
+TDG.US,D,20130722,000000,87.9938,89.3658,87.9938,89.2618,428508.65327264,0
+TDG.US,D,20130723,000000,89.6604,90.1301,89.0877,89.852,429920.71113559,0
+TDG.US,D,20130724,000000,90.1126,90.6512,89.956,90.3994,513771.03132772,0
+TDG.US,D,20130725,000000,90.3897,90.5384,89.5651,90.3381,389212.71817776,0
+TDG.US,D,20130726,000000,90.1563,91.0499,89.8957,90.9371,407428.57314388,0
+TDG.US,D,20130729,000000,91.1024,91.7266,90.5209,91.2239,578489.1501911,0
+TDG.US,D,20130730,000000,91.6352,92.5084,91.2842,91.7548,474281.74817876,0
+TDG.US,D,20130731,000000,92.2323,92.9683,91.7548,92.1778,500195.5296592,0
+TDG.US,D,20130801,000000,92.8857,95.5149,92.6095,94.9363,711622.65522834,0
+TDG.US,D,20130802,000000,94.9908,95.6627,93.8415,94.2742,576031.16163142,0
+TDG.US,D,20130805,000000,93.8697,94.6787,92.9683,94.4297,968620.27162567,0
+TDG.US,D,20130806,000000,93.0325,95.0734,92.0485,92.5638,1009917.5647696,0
+TDG.US,D,20130807,000000,92.2605,92.2605,90.2516,91.1812,766687.76964772,0
+TDG.US,D,20130808,000000,91.4583,92.03,89.1918,89.7479,992780.55080725,0
+TDG.US,D,20130809,000000,89.5476,90.2341,89.253,89.6876,408234.87566722,0
+TDG.US,D,20130812,000000,89.5476,89.8607,89.0965,89.4873,443022.0986928,0
+TDG.US,D,20130813,000000,89.4533,89.8442,88.8621,89.0099,256002.07960831,0
+TDG.US,D,20130814,000000,88.9234,89.2443,87.9938,88.584,285403.32519161,0
+TDG.US,D,20130815,000000,88.549,88.9574,87.8198,87.9073,497851.69872718,0
+TDG.US,D,20130816,000000,87.6292,88.0979,86.5966,87.3774,532239.88427948,0
+TDG.US,D,20130819,000000,87.3424,88.9662,87.3424,88.0979,451996.32805337,0
+TDG.US,D,20130820,000000,88.0979,88.7931,87.8898,88.2982,308597.89254996,0
+TDG.US,D,20130821,000000,87.742,88.6453,87.5952,88.1329,369942.70493813,0
+TDG.US,D,20130822,000000,88.3147,89.114,87.6982,88.7318,135369.34902416,0
+TDG.US,D,20130823,000000,88.7493,89.5048,88.6716,89.2015,181648.43990157,0
+TDG.US,D,20130826,000000,89.2443,89.8345,88.7668,89.1918,318458.64330737,0
+TDG.US,D,20130827,000000,88.4547,89.1918,87.038,87.7595,266789.4611993,0
+TDG.US,D,20130828,000000,87.8985,88.2982,87.2043,87.6467,188299.40727205,0
+TDG.US,D,20130829,000000,87.2043,89.0449,87.1868,87.9073,295852.34768799,0
+TDG.US,D,20130830,000000,88.0638,88.0638,86.8387,87.3424,487134.25153873,0
+TDG.US,D,20130903,000000,87.8635,89.6254,87.8635,88.445,490887.05499239,0
+TDG.US,D,20130904,000000,88.4197,88.4197,87.108,87.9335,923574.28881649,0
+TDG.US,D,20130905,000000,87.8635,88.6278,87.8023,87.9938,420757.24750934,0
+TDG.US,D,20130906,000000,88.0288,88.654,86.7434,88.0026,337210.31921056,0
+TDG.US,D,20130909,000000,88.3847,89.0449,87.9335,88.8534,307231.08635924,0
+TDG.US,D,20130910,000000,89.0177,89.887,88.619,89.7995,348474.90025414,0
+TDG.US,D,20130911,000000,89.6954,90.5462,89.5826,90.5462,310657.87208345,0
+TDG.US,D,20130912,000000,90.5384,92.5084,90.4772,92.3246,530056.49109446,0
+TDG.US,D,20130913,000000,92.5269,92.6834,90.5297,91.2064,447523.61163243,0
+TDG.US,D,20130916,000000,92.0213,92.6552,91.3367,92.6008,321586.15092661,0
+TDG.US,D,20130917,000000,92.6008,93.1249,92.1963,92.4442,313846.05808136,0
+TDG.US,D,20130918,000000,91.3367,91.607,90.061,90.9984,1096368.8276677,0
+TDG.US,D,20130919,000000,90.9634,91.3542,90.5384,90.7728,480032.82434016,0
+TDG.US,D,20130920,000000,90.5034,90.5725,88.8884,89.0527,528192.94495633,0
+TDG.US,D,20130923,000000,88.7581,89.184,85.8761,86.021,1048391.7706347,0
+TDG.US,D,20130924,000000,85.7322,87.707,85.7322,87.038,1376412.9150416,0
+TDG.US,D,20130925,000000,87.4639,87.6467,86.2922,86.4916,356291.0981845,0
+TDG.US,D,20130926,000000,86.6219,87.5427,86.5003,87.4727,1494275.0091488,0
+TDG.US,D,20130927,000000,87.5339,88.5588,86.8649,88.4022,827072.01244814,0
+TDG.US,D,20130930,000000,88.2982,89.288,87.2646,88.4197,1050160.69964,0
+TDG.US,D,20131001,000000,88.1679,90.0688,87.9851,90.061,773098.08039772,0
+TDG.US,D,20131002,000000,89.253,90.7378,89.0449,90.659,1203169.9732564,0
+TDG.US,D,20131003,000000,90.2516,90.7981,89.3045,89.922,1029108.3875828,0
+TDG.US,D,20131004,000000,89.852,89.9648,89.2618,89.5574,1123408.7587184,0
+TDG.US,D,20131007,000000,88.5413,89.8442,88.0716,89.0965,389273.39655643,0
+TDG.US,D,20131008,000000,88.9924,89.4873,88.4022,89.0449,1064803.7293942,0
+TDG.US,D,20131009,000000,89.0527,89.5476,87.2471,87.8898,1138519.7319014,0
+TDG.US,D,20131010,000000,88.9234,89.8957,88.4625,89.6876,731745.25111063,0
+TDG.US,D,20131011,000000,89.7917,90.6512,89.4183,89.6176,1063457.4921454,0
+TDG.US,D,20131014,000000,89.0177,89.9045,88.8456,89.5651,380187.06646238,0
+TDG.US,D,20131015,000000,89.5136,89.922,88.6716,89.0877,250051.48471027,0
+TDG.US,D,20131016,000000,89.8092,90.1476,88.9924,89.3571,644678.976849,0
+TDG.US,D,20131017,000000,89.1918,90.0435,89.0274,89.8345,1292670.5817945,0
+TDG.US,D,20131018,000000,90.1563,90.4247,88.8456,89.3395,2058607.5850621,0
+TDG.US,D,20131021,000000,89.6351,89.9132,88.619,88.9496,469051.066248,0
+TDG.US,D,20131022,000000,88.9837,89.5476,88.6618,88.9059,674329.10662956,0
+TDG.US,D,20131023,000000,88.9837,93.2347,88.8184,92.7107,1390103.6027849,0
+TDG.US,D,20131024,000000,92.8575,93.7404,92.2877,93.3728,955509.62804459,0
+TDG.US,D,20131025,000000,93.3913,93.7861,92.6193,93.226,391113.28841135,0
+TDG.US,D,20131028,000000,93.2445,93.5109,92.2877,92.5638,1179704.9243118,0
+TDG.US,D,20131029,000000,92.6008,94.0622,92.3985,93.8327,891306.76117635,0
+TDG.US,D,20131030,000000,94.0904,94.7331,92.9868,93.8327,318377.39598677,0
+TDG.US,D,20131031,000000,93.6208,93.8415,92.5726,92.7019,583198.40944414,0
+TDG.US,D,20131101,000000,92.7019,94.0719,92.7019,93.9339,586274.49470857,0
+TDG.US,D,20131104,000000,94.3286,95.0375,93.8969,94.807,496953.86441229,0
+TDG.US,D,20131105,000000,94.632,94.632,93.4282,94.1731,450023.76652305,0
+TDG.US,D,20131106,000000,94.1731,94.9363,93.9708,94.8352,403070.01435061,0
+TDG.US,D,20131107,000000,95.1746,95.5246,92.8857,93.1521,551643.5956416,0
+TDG.US,D,20131108,000000,92.9683,94.0904,92.9683,93.8784,521068.89192164,0
+TDG.US,D,20131111,000000,94.1731,94.7798,93.6762,93.86,471891.63712743,0
+TDG.US,D,20131112,000000,93.8045,94.4122,93.262,94.1731,489251.8241096,0
+TDG.US,D,20131113,000000,93.9708,95.3768,93.4739,95.0832,502641.17685372,0
+TDG.US,D,20131114,000000,95.3681,95.3681,91.5059,92.9683,1265659.4472626,0
+TDG.US,D,20131115,000000,93.5566,95.5149,93.5566,94.632,1008324.5002177,0
+TDG.US,D,20131118,000000,95.0832,95.616,93.5838,93.7773,958344.02824144,0
+TDG.US,D,20131119,000000,93.8969,93.9339,92.1593,92.4997,417635.91057267,0
+TDG.US,D,20131120,000000,92.7204,92.7204,91.2765,91.398,469708.24394241,0
+TDG.US,D,20131121,000000,91.5156,92.9683,91.4505,92.4627,337121.87276029,0
+TDG.US,D,20131122,000000,92.6193,95.055,92.4442,94.6689,996392.45700876,0
+TDG.US,D,20131125,000000,94.9538,97.866,94.4949,96.6097,1019721.7509367,0
+TDG.US,D,20131126,000000,96.7109,100.083,96.5728,99.4898,1118043.350218,0
+TDG.US,D,20131127,000000,99.4023,100.793,99.1787,100.686,1630387.9254235,0
+TDG.US,D,20131129,000000,101.133,101.493,99.7815,99.7815,289285.71297939,0
+TDG.US,D,20131202,000000,99.9954,100.579,98.216,98.7994,755040.60628439,0
+TDG.US,D,20131203,000000,98.8383,100.637,98.7314,98.9356,572343.1503448,0
+TDG.US,D,20131204,000000,98.6147,99.6357,97.6813,98.2938,934620.8390757,0
+TDG.US,D,20131205,000000,98.3813,98.7994,97.8465,98.2063,401381.30421881,0
+TDG.US,D,20131206,000000,98.6633,99.5773,98.0896,99.4995,494747.84539115,0
+TDG.US,D,20131209,000000,99.2078,99.6162,98.4202,98.6828,551104.68936324,0
+TDG.US,D,20131210,000000,98.3522,99.519,98.216,99.1495,556414.56172041,0
+TDG.US,D,20131211,000000,99.1495,100.005,98.9161,99.6065,610097.44324263,0
+TDG.US,D,20131212,000000,99.3634,100.297,98.3716,99.8496,460446.04939493,0
+TDG.US,D,20131213,000000,100.151,100.151,98.3035,99.6357,609772.45396027,0
+TDG.US,D,20131216,000000,99.8301,99.9274,99.1495,99.6162,498483.16524419,0
+TDG.US,D,20131217,000000,99.5773,100.812,98.0896,98.673,636595.38267365,0
+TDG.US,D,20131218,000000,98.8092,99.237,97.5937,98.5369,823180.3686365,0
+TDG.US,D,20131219,000000,98.2938,100.102,98.2938,99.8593,446231.88207973,0
+TDG.US,D,20131220,000000,99.8301,102.183,99.4606,102.067,717128.96098086,0
+TDG.US,D,20131223,000000,102.387,102.737,101.551,101.716,783940.9981319,0
+TDG.US,D,20131224,000000,101.678,102.086,101.434,101.979,139047.07583982,0
+TDG.US,D,20131226,000000,102.115,102.835,102.037,102.582,208398.34887113,0
+TDG.US,D,20131227,000000,103.836,103.875,101.444,102.076,188193.47722115,0
+TDG.US,D,20131230,000000,102.076,102.533,101.386,101.765,167896.04533252,0
+TDG.US,D,20131231,000000,101.716,102.757,101.648,102.65,196644.2270098,0
+TDG.US,D,20140102,000000,102.397,102.397,101.289,101.726,828112.80090939,0
+TDG.US,D,20140103,000000,101.785,103.321,101.619,102.582,302526.96934168,0
+TDG.US,D,20140106,000000,102.407,103.214,101.989,102.144,293018.97593824,0
+TDG.US,D,20140107,000000,102.193,103.243,102.008,102.66,273571.04135098,0
+TDG.US,D,20140108,000000,102.66,103.797,102.086,103.778,414384.9893019,0
+TDG.US,D,20140109,000000,104.322,105.256,103.69,105.061,591345.76733944,0
+TDG.US,D,20140110,000000,103.982,104.935,103.019,104.925,589623.11845348,0
+TDG.US,D,20140113,000000,105.489,108.523,104.507,106.734,1202162.0951023,0
+TDG.US,D,20140114,000000,106.568,108.221,106.238,108.192,509827.96516127,0
+TDG.US,D,20140115,000000,108.056,110.39,107.794,109.806,887331.81314993,0
+TDG.US,D,20140116,000000,109.806,110.049,109.203,110.001,495589.11511576,0
+TDG.US,D,20140117,000000,110.302,111.031,109.524,110.419,704424.55400273,0
+TDG.US,D,20140121,000000,111.051,111.527,110.302,110.808,281783.19141334,0
+TDG.US,D,20140122,000000,111.304,112.364,110.604,112.266,624056.555678,0
+TDG.US,D,20140123,000000,111.595,111.595,110.409,110.769,768279.80575249,0
+TDG.US,D,20140124,000000,109.991,111.002,107.794,107.813,557257.88833921,0
+TDG.US,D,20140127,000000,108.299,108.941,106.325,106.442,843763.70881784,0
+TDG.US,D,20140128,000000,106.967,108.902,106.034,108.513,829734.66197994,0
+TDG.US,D,20140129,000000,107.638,108.066,106.637,107.191,381323.50050357,0
+TDG.US,D,20140130,000000,108.494,108.61,106.452,107.055,368645.83314995,0
+TDG.US,D,20140131,000000,106.034,107.735,105.888,106.481,636517.22069435,0
+TDG.US,D,20140203,000000,106.812,108.776,105.081,105.188,782415.81108838,0
+TDG.US,D,20140204,000000,110.545,112.043,106.014,109.602,2603565.246132,0
+TDG.US,D,20140205,000000,110.156,110.915,108.464,110.565,1519015.3324926,0
+TDG.US,D,20140206,000000,110.604,112.257,109.505,109.787,1252557.0312582,0
+TDG.US,D,20140207,000000,110.39,112.101,108.883,109.894,806178.08124377,0
+TDG.US,D,20140210,000000,110.137,111.138,109.767,110.856,683469.9444197,0
+TDG.US,D,20140211,000000,110.788,111.119,109.058,110.468,544514.40037143,0
+TDG.US,D,20140212,000000,110.73,111.673,110.419,111.595,599424.21927931,0
+TDG.US,D,20140213,000000,110.788,111.926,110.302,111.294,444724.17863685,0
+TDG.US,D,20140214,000000,111.206,112.189,110.011,112.052,333420.49166143,0
+TDG.US,D,20140218,000000,112.257,113.219,111.615,112.14,554987.07715102,0
+TDG.US,D,20140219,000000,112.082,113.725,111.547,112.568,418829.93765124,0
+TDG.US,D,20140220,000000,112.646,113.56,111.848,113.355,289310.3957097,0
+TDG.US,D,20140221,000000,113.482,114.269,112.957,113.783,237872.61419826,0
+TDG.US,D,20140224,000000,114.026,115.271,113.608,113.618,320590.61413758,0
+TDG.US,D,20140225,000000,113.686,114.687,112.247,112.441,305031.23802068,0
+TDG.US,D,20140226,000000,112.509,113.355,112.237,112.558,263006.83277985,0
+TDG.US,D,20140227,000000,112.529,113.443,111.848,113.015,183817.43482724,0
+TDG.US,D,20140228,000000,113.112,114.094,112.587,113.56,323943.35167087,0
+TDG.US,D,20140303,000000,113.278,114.211,112.577,114.094,278718.41906696,0
+TDG.US,D,20140304,000000,114.746,116.545,114.483,116.389,412418.59845416,0
+TDG.US,D,20140305,000000,116.37,117.429,115.378,115.475,231783.17894225,0
+TDG.US,D,20140306,000000,115.854,116.788,115.426,116.379,310903.67093941,0
+TDG.US,D,20140307,000000,116.379,117.42,114.435,115.154,785611.19621596,0
+TDG.US,D,20140310,000000,114.483,114.921,113.861,114.658,934562.21759122,0
+TDG.US,D,20140311,000000,114.59,115.66,114.337,114.522,720491.9829851,0
+TDG.US,D,20140312,000000,114.814,115.183,113.501,115.038,640289.56464284,0
+TDG.US,D,20140313,000000,114.989,115.699,114.59,115.456,653708.74235275,0
+TDG.US,D,20140314,000000,115.086,116.311,114.153,114.444,1331329.9081369,0
+TDG.US,D,20140317,000000,114.717,116,114.036,115.699,348657.96383725,0
+TDG.US,D,20140318,000000,115.699,116.642,115.397,116.253,312860.80576329,0
+TDG.US,D,20140319,000000,116.467,116.875,114.96,115.572,374497.69712676,0
+TDG.US,D,20140320,000000,115.183,115.864,114.24,115.767,274157.25619576,0
+TDG.US,D,20140321,000000,116.467,117.021,115.64,116.72,1096106.5736582,0
+TDG.US,D,20140324,000000,117.439,117.799,115.154,116.661,1263730.0805103,0
+TDG.US,D,20140325,000000,116.904,118.703,116.185,118.071,1251863.8579155,0
+TDG.US,D,20140326,000000,118.071,119.617,117.284,117.624,1816628.3816091,0
+TDG.US,D,20140327,000000,117.945,119.53,116.039,117.42,2822455.8122775,0
+TDG.US,D,20140328,000000,117.974,118.888,116.797,117.216,1151990.3319661,0
+TDG.US,D,20140331,000000,117.352,118.771,116.778,118.071,1749400.8518313,0
+TDG.US,D,20140401,000000,118.538,119.257,117.507,118.995,910381.36946772,0
+TDG.US,D,20140402,000000,119.141,119.588,118.032,118.334,357796.74473319,0
+TDG.US,D,20140403,000000,118.587,118.587,117.77,117.886,581863.4851134,0
+TDG.US,D,20140404,000000,118.343,118.762,114.96,115.193,563200.25566047,0
+TDG.US,D,20140407,000000,115.378,115.767,112.636,113.511,589670.4270199,0
+TDG.US,D,20140408,000000,113.278,113.54,111.343,112.325,556862.96465431,0
+TDG.US,D,20140409,000000,112.334,114.172,111.44,114.075,523191.60672799,0
+TDG.US,D,20140410,000000,114.162,114.746,111.537,111.615,378421.22279838,0
+TDG.US,D,20140411,000000,111.041,111.848,110.39,110.506,271181.95874674,0
+TDG.US,D,20140414,000000,110.127,111.352,109.719,110.652,577592.3443233,0
+TDG.US,D,20140415,000000,111.051,112.471,110.147,112.393,494038.21689485,0
+TDG.US,D,20140416,000000,112.587,114.104,112.218,113.482,419191.95102907,0
+TDG.US,D,20140417,000000,113.482,115.621,113.229,115.378,412203.65301107,0
+TDG.US,D,20140421,000000,115.65,115.776,114.687,115.582,335203.81892607,0
+TDG.US,D,20140422,000000,115.932,116.535,115.038,115.66,338334.41188659,0
+TDG.US,D,20140423,000000,115.874,116.622,115.203,115.368,291671.71024234,0
+TDG.US,D,20140424,000000,115.592,116.127,113.735,114.542,267854.93239086,0
+TDG.US,D,20140425,000000,114.318,114.454,111.693,111.77,399735.78886505,0
+TDG.US,D,20140428,000000,112.354,113.064,110.244,111.216,973511.56601472,0
+TDG.US,D,20140429,000000,111.751,112.266,111.022,111.391,603720.04279972,0
+TDG.US,D,20140430,000000,111.45,113.579,110.895,113.385,340031.34959516,0
+TDG.US,D,20140501,000000,113.219,114.775,112.733,113.978,380167.52596756,0
+TDG.US,D,20140502,000000,113.832,115.611,113.618,114.435,464163.88564733,0
+TDG.US,D,20140505,000000,114.435,117.293,113.686,116.797,654440.99668518,0
+TDG.US,D,20140506,000000,114.756,116.37,111.595,113.89,1302702.0547699,0
+TDG.US,D,20140507,000000,114.328,114.367,113.141,114.075,752594.95908987,0
+TDG.US,D,20140508,000000,114.308,116.321,113.355,115.572,421332.14943606,0
+TDG.US,D,20140509,000000,115.378,116.058,114.24,114.746,305388.10916303,0
+TDG.US,D,20140512,000000,114.931,115.251,114.24,114.386,707365.91269758,0
+TDG.US,D,20140513,000000,115.222,118.878,114.746,117.118,1595898.9520558,0
+TDG.US,D,20140514,000000,117.128,117.964,115.961,117.935,964378.95580135,0
+TDG.US,D,20140515,000000,117.906,117.906,116.467,117.05,1275990.1983429,0
+TDG.US,D,20140516,000000,116.574,117.206,115.689,117.079,968563.70703539,0
+TDG.US,D,20140519,000000,117.128,119.024,116.866,118.975,1313602.5655415,0
+TDG.US,D,20140520,000000,118.81,119.821,116.272,116.379,778783.33594496,0
+TDG.US,D,20140521,000000,116.428,118.11,116.389,117.984,481039.67404724,0
+TDG.US,D,20140522,000000,118.023,119.987,117.274,119.559,618776.50828662,0
+TDG.US,D,20140523,000000,119.471,119.588,118.421,118.8,799345.07873728,0
+TDG.US,D,20140527,000000,119.073,119.481,118.207,119.432,413684.61682946,0
+TDG.US,D,20140528,000000,119.734,120.21,118.674,119.87,1098082.2205298,0
+TDG.US,D,20140529,000000,119.87,120.191,118.674,120.026,463366.83914786,0
+TDG.US,D,20140530,000000,119.86,120.376,119.267,120.308,417206.0196865,0
+TDG.US,D,20140602,000000,120.531,121.115,120.065,121.056,242453.31756429,0
+TDG.US,D,20140603,000000,121.115,122.038,120.483,121.795,511399.43232411,0
+TDG.US,D,20140604,000000,121.406,122.204,121.154,121.863,649532.21869549,0
+TDG.US,D,20140605,000000,123.4,123.429,119.987,121.747,1847245.25166,0
+TDG.US,D,20140606,000000,122.097,125.539,121.766,124.693,1750254.462921,0
+TDG.US,D,20140609,000000,124.635,126.414,124.635,125.578,1782352.2967903,0
+TDG.US,D,20140610,000000,125.14,125.51,123.098,124.576,1346508.7588283,0
+TDG.US,D,20140611,000000,124.304,125.208,123.721,124.459,884122.029763,0
+TDG.US,D,20140612,000000,124.002,124.284,118.587,122.602,1224151.322464,0
+TDG.US,D,20140613,000000,122.952,123.652,122.748,123.409,587608.39059222,0
+TDG.US,D,20140616,000000,123.468,124.508,123.332,124.304,767205.07853706,0
+TDG.US,D,20140617,000000,123.507,124.625,123.37,123.701,347233.56460915,0
+TDG.US,D,20140618,000000,124.071,125.5,123.4,125.218,764556.8272646,0
+TDG.US,D,20140619,000000,125.344,125.364,123.915,124.722,275005.72505004,0
+TDG.US,D,20140620,000000,125.033,126.064,124.158,126.064,1103213.1430923,0
+TDG.US,D,20140623,000000,125.694,125.772,123.925,124.459,435339.59888494,0
+TDG.US,D,20140624,000000,124.459,124.673,122.68,122.7,605744.02668484,0
+TDG.US,D,20140625,000000,122.466,122.933,122.097,122.622,542083.15143625,0
+TDG.US,D,20140626,000000,122.68,123.37,121.999,122.651,492941.8922904,0
+TDG.US,D,20140627,000000,122.476,122.865,121.591,122.369,602924.02474734,0
+TDG.US,D,20140630,000000,122.369,122.69,121.416,122.291,613724.77615058,0
+TDG.US,D,20140701,000000,122.243,123.4,121.436,123.098,548441.01138434,0
+TDG.US,D,20140702,000000,122.807,123.526,121.533,123.137,445754.68262714,0
+TDG.US,D,20140703,000000,123.176,123.633,121.97,122.982,418473.0665089,0
+TDG.US,D,20140707,000000,122.904,123.37,122.097,122.486,703702.58414127,0
+TDG.US,D,20140708,000000,122.661,123.157,120.677,120.872,1246523.1321454,0
+TDG.US,D,20140709,000000,121.192,121.552,120.648,121.397,458907.49253917,0
+TDG.US,D,20140710,000000,120.638,121.688,120.444,121.085,383916.21563284,0
+TDG.US,D,20140711,000000,121.416,122.631,120.949,122.525,423878.584446,0
+TDG.US,D,20140714,000000,123.225,124.226,122.836,124.1,721873.18743517,0
+TDG.US,D,20140715,000000,124.284,124.975,123.195,123.604,335058.80788552,0
+TDG.US,D,20140716,000000,123.915,124.644,123.05,123.322,356465.93419084,0
+TDG.US,D,20140717,000000,122.972,124.002,121.854,121.961,317387.00143323,0
+TDG.US,D,20140718,000000,122.194,124.109,122.194,123.944,320896.06292512,0
+TDG.US,D,20140721,000000,123.691,125.937,123.351,125.675,362081.25533554,0
+TDG.US,D,20140722,000000,126.317,127.989,125.908,127.211,611974.35919302,0
+TDG.US,D,20140723,000000,126.929,127.522,125.529,125.607,368730.16581183,0
+TDG.US,D,20140724,000000,125.568,126.492,124.469,124.81,560141.65399667,0
+TDG.US,D,20140725,000000,124.712,125.237,124.148,124.43,688735.59355173,0
+TDG.US,D,20140728,000000,124.732,125.237,124.051,125.13,734228.95084771,0
+TDG.US,D,20140729,000000,125.062,125.967,124.051,124.284,474964.63705057,0
+TDG.US,D,20140730,000000,125.053,125.198,123.837,124.907,405944.52398421,0
+TDG.US,D,20140731,000000,124.284,124.382,122.486,122.768,381361.55304613,0
+TDG.US,D,20140801,000000,122.563,124.44,122.563,124.032,514408.6685273,0
+TDG.US,D,20140804,000000,124.401,124.469,123.205,124.236,387023.15431016,0
+TDG.US,D,20140805,000000,123.633,128.291,123.273,128.018,1789229.5225219,0
+TDG.US,D,20140806,000000,127.231,127.552,125.315,126.112,1130794.0373155,0
+TDG.US,D,20140807,000000,126.482,127.746,126.346,127.231,497874.3245633,0
+TDG.US,D,20140808,000000,127.503,127.843,126.453,126.813,659069.00861763,0
+TDG.US,D,20140811,000000,127.765,128.67,126.881,127.464,436119.16178378,0
+TDG.US,D,20140812,000000,127.658,127.97,126.783,127.007,474942.01121446,0
+TDG.US,D,20140813,000000,127.27,129.341,127.27,129.224,498280.56116626,0
+TDG.US,D,20140814,000000,129.35,130.041,128.534,129.632,316289.64838169,0
+TDG.US,D,20140815,000000,130.012,131.101,129.418,130.488,330912.10919404,0
+TDG.US,D,20140818,000000,131.373,131.917,131.013,131.733,321225.16599587,0
+TDG.US,D,20140819,000000,132.335,132.831,131.645,131.898,260041.81980179,0
+TDG.US,D,20140820,000000,131.966,134.708,131.966,134.202,445753.65418005,0
+TDG.US,D,20140821,000000,134.689,135.807,134.494,135.194,750060.86544508,0
+TDG.US,D,20140822,000000,135.272,136.128,134.601,135.214,383996.43450634,0
+TDG.US,D,20140825,000000,135.855,138.451,135.369,137.868,810991.21365352,0
+TDG.US,D,20140826,000000,137.742,138.267,137.071,137.382,445364.90117772,0
+TDG.US,D,20140827,000000,137.732,137.819,137.1,137.576,400312.74768596,0
+TDG.US,D,20140828,000000,136.487,137.761,136.069,137.421,276255.28827181,0
+TDG.US,D,20140829,000000,138.899,138.899,137.207,137.44,406987.36933965,0
+TDG.US,D,20140902,000000,137.45,137.926,136.808,137.567,694469.18611249,0
+TDG.US,D,20140903,000000,137.751,138.422,137.421,137.936,419998.25355241,0
+TDG.US,D,20140904,000000,138.461,138.665,136.993,137.333,312417.54506487,0
+TDG.US,D,20140905,000000,138.169,138.879,136.643,137.868,446800.61332388,0
+TDG.US,D,20140908,000000,138.072,138.335,137.051,137.314,455101.2098365,0
+TDG.US,D,20140909,000000,137.411,138.072,137.003,137.333,373041.41603868,0
+TDG.US,D,20140910,000000,136.905,138.296,136.828,137.576,368865.92082851,0
+TDG.US,D,20140911,000000,137.265,138.101,136.371,137.829,258406.58891899,0
+TDG.US,D,20140912,000000,138.101,139.025,137.907,138.481,594344.71907167,0
+TDG.US,D,20140915,000000,137.615,139.161,137.362,138.908,418419.5872599,0
+TDG.US,D,20140916,000000,138.908,139.093,137.965,139.045,264049.67813529,0
+TDG.US,D,20140917,000000,139.045,139.647,138.179,138.695,211879.64229143,0
+TDG.US,D,20140918,000000,138.831,139.754,138.451,138.908,288284.00550779,0
+TDG.US,D,20140919,000000,139.472,140.561,137.576,137.586,658332.64049682,0
+TDG.US,D,20140922,000000,137.596,138.267,136.332,136.76,299991.84724979,0
+TDG.US,D,20140923,000000,137.071,137.324,135.194,135.252,375466.49429128,0
+TDG.US,D,20140924,000000,134.932,135.865,134.494,134.883,406531.76727608,0
+TDG.US,D,20140925,000000,134.883,134.883,132.851,133.522,471210.80514981,0
+TDG.US,D,20140926,000000,133.638,136.011,133.493,135.262,328969.37262951,0
+TDG.US,D,20140929,000000,133.901,135.194,133.191,135.184,434498.32916033,0
+TDG.US,D,20140930,000000,135.603,135.758,134.552,134.757,564339.77504295,0
+TDG.US,D,20141001,000000,134.523,134.883,132.783,133.347,565178.98787337,0
+TDG.US,D,20141002,000000,133.463,133.813,132.092,132.647,433361.89511914,0
+TDG.US,D,20141003,000000,133.629,136.166,133.629,135.437,404956.18632486,0
+TDG.US,D,20141006,000000,135.359,136.264,133.979,134.387,259610.90046852,0
+TDG.US,D,20141007,000000,133.599,133.862,132.394,132.685,406881.43928875,0
+TDG.US,D,20141008,000000,132.695,134.659,132.345,134.475,338864.06214109,0
+TDG.US,D,20141009,000000,131.84,132.851,130.274,131.227,900363.26630461,0
+TDG.US,D,20141010,000000,130.867,131.49,128.893,129.039,636829.86861156,0
+TDG.US,D,20141013,000000,129.302,129.778,126.404,126.997,697905.22786056,0
+TDG.US,D,20141014,000000,127.552,129.603,125.918,126.219,900946.3958081,0
+TDG.US,D,20141015,000000,124.187,126.229,121.805,125.617,1033838.2157778,0
+TDG.US,D,20141016,000000,123.837,128.222,123.837,126.424,543811.9710048,0
+TDG.US,D,20141017,000000,127.396,129.029,126.939,127.834,378704.04574981,0
+TDG.US,D,20141020,000000,127.143,128.631,126.589,127.921,338869.20437657,0
+TDG.US,D,20141021,000000,128.767,130.566,128.534,130.478,401903.75534363,0
+TDG.US,D,20141022,000000,130.43,131.334,129.418,129.574,280958.37684227,0
+TDG.US,D,20141023,000000,131.334,133.551,130.789,132.51,390683.39752518,0
+TDG.US,D,20141024,000000,132.899,133.862,132.345,133.677,254696.98024336,0
+TDG.US,D,20141027,000000,133.794,134.241,132.374,133.541,728930.3914086,0
+TDG.US,D,20141028,000000,134.066,134.97,133.327,134.951,497552.42062222,0
+TDG.US,D,20141029,000000,135.252,135.252,133.745,134.747,413679.47459398,0
+TDG.US,D,20141030,000000,134.222,135.884,134.222,135.612,484583.7027404,0
+TDG.US,D,20141031,000000,137.119,137.819,135.408,136.74,562659.29248793,0
+TDG.US,D,20141103,000000,136.808,136.837,135.233,135.846,447692.27695619,0
+TDG.US,D,20141104,000000,135.787,136.351,134.961,135.962,320587.52879629,0
+TDG.US,D,20141105,000000,136.429,137.722,135.321,136.73,763381.31223376,0
+TDG.US,D,20141106,000000,136.682,137.868,135.982,137.265,360763.81460544,0
+TDG.US,D,20141107,000000,137.557,137.606,136.73,136.964,473361.28802775,0
+TDG.US,D,20141110,000000,137.003,137.917,135.612,137.547,402721.37078503,0
+TDG.US,D,20141111,000000,137.732,138.024,136.38,136.662,284811.96811136,0
+TDG.US,D,20141112,000000,135.972,137.158,135.544,136.235,548232.23662383,0
+TDG.US,D,20141113,000000,138.179,142.953,135.972,140.221,1049708.1829177,0
+TDG.US,D,20141114,000000,140.289,140.931,139.142,140.698,588095.87451577,0
+TDG.US,D,20141117,000000,140.678,142.73,140.056,140.62,551141.7134587,0
+TDG.US,D,20141118,000000,140.941,142.273,140.192,140.591,708812.93776179,0
+TDG.US,D,20141119,000000,140.561,141.281,139.959,140.338,716025.43724674,0
+TDG.US,D,20141120,000000,139.91,140.98,139.91,140.474,647409.50388914,0
+TDG.US,D,20141121,000000,140.98,141.281,140.25,140.941,512383.65619508,0
+TDG.US,D,20141124,000000,141.864,142.798,141.787,142.457,377300.21546363,0
+TDG.US,D,20141125,000000,142.73,143.158,141.427,141.514,518652.04124581,0
+TDG.US,D,20141126,000000,141.845,142.623,141.3,141.699,367266.68559408,0
+TDG.US,D,20141128,000000,142.263,145.997,142.088,144.606,552680.27031447,0
+TDG.US,D,20141201,000000,143.79,144.908,142.759,143.673,526536.11668451,0
+TDG.US,D,20141202,000000,143.294,144.179,141.378,142.273,391906.22112244,0
+TDG.US,D,20141203,000000,142.681,143.313,141.855,142.827,341210.97841439,0
+TDG.US,D,20141204,000000,142.895,143.79,141.835,143.391,470900.21412679,0
+TDG.US,D,20141205,000000,143.926,144.538,142.496,143.294,316454.19991707,0
+TDG.US,D,20141208,000000,143.294,143.449,141.174,141.602,234692.65577712,0
+TDG.US,D,20141209,000000,139.793,142.642,139.268,142.574,308625.66062155,0
+TDG.US,D,20141210,000000,141.281,142.389,140.241,140.834,737646.48054805,0
+TDG.US,D,20141211,000000,141.106,142.73,140.834,141.203,345871.90065391,0
+TDG.US,D,20141212,000000,139.92,142.098,139.599,140.416,470141.22016987,0
+TDG.US,D,20141215,000000,140.766,141.466,139.278,141.057,511804.64047997,0
+TDG.US,D,20141216,000000,141.174,142.069,139.482,139.822,765078.24994233,0
+TDG.US,D,20141217,000000,139.064,142.769,138.957,142.341,834737.02865537,0
+TDG.US,D,20141218,000000,142.992,145.044,142.312,143.537,923441.61914109,0
+TDG.US,D,20141219,000000,143.42,144.704,142.992,144.616,476317.04498195,0
+TDG.US,D,20141222,000000,144.519,145.491,144.062,144.519,211172.07068931,0
+TDG.US,D,20141223,000000,144.762,145.005,144.091,144.956,324585.10265883,0
+TDG.US,D,20141224,000000,144.869,146.989,144.499,146.677,184480.78320423,0
+TDG.US,D,20141226,000000,146.804,146.93,145.744,146.298,235176.02591228,0
+TDG.US,D,20141229,000000,145.822,146.182,144.451,145.17,287357.3746742,0
+TDG.US,D,20141230,000000,144.849,145.608,144.052,144.431,174959.41998853,0
+TDG.US,D,20141231,000000,144.392,145.306,143.43,143.556,237730.688499,0
+TDG.US,D,20150102,000000,143.848,145.112,142.72,144.577,493563.07433645,0
+TDG.US,D,20150105,000000,144.208,145.404,142.156,143.624,695273.43174164,0
+TDG.US,D,20150106,000000,143.595,144.597,142.059,144.004,612899.96157951,0
+TDG.US,D,20150107,000000,145.316,146.473,144.334,145.9,370741.8083318,0
+TDG.US,D,20150108,000000,146.95,148.418,146.541,148.34,317831.29057874,0
+TDG.US,D,20150109,000000,148.418,148.749,146.57,147.203,556273.66446824,0
+TDG.US,D,20150112,000000,147.446,148.039,146.22,147.134,350992.53874539,0
+TDG.US,D,20150113,000000,148.603,150.158,147.533,149.167,393435.52195434,0
+TDG.US,D,20150114,000000,147.261,150.44,147.261,149.235,476891.94690867,0
+TDG.US,D,20150115,000000,149.876,149.876,148.185,148.953,289744.40038425,0
+TDG.US,D,20150116,000000,148.389,149.867,147.669,149.147,350996.65253378,0
+TDG.US,D,20150120,000000,149.419,149.799,147.961,148.962,549832.50030537,0
+TDG.US,D,20150121,000000,148.778,150.226,148.447,149.876,347424.85576902,0
+TDG.US,D,20150122,000000,150.188,151.092,148.914,150.635,526125.76629317,0
+TDG.US,D,20150123,000000,150.79,152.832,150.79,152.356,916787.56642933,0
+TDG.US,D,20150126,000000,152.074,152.628,150.47,152.492,870606.17802605,0
+TDG.US,D,20150127,000000,147.883,150.965,146.22,148.904,1412477.4693605,0
+TDG.US,D,20150128,000000,150.343,152.57,148,148.418,622606.4452725,0
+TDG.US,D,20150129,000000,148.136,151.403,147.047,150.761,796072.56007749,0
+TDG.US,D,20150130,000000,150.071,151.053,148.486,150.265,575138.469552,0
+TDG.US,D,20150202,000000,150.907,151.529,148.418,151.316,511080.61372432,0
+TDG.US,D,20150203,000000,152.123,152.823,150.781,151.928,552717.29440993,0
+TDG.US,D,20150204,000000,151.695,154.767,150.985,153.299,399936.33604879,0
+TDG.US,D,20150205,000000,153.989,154.651,152.735,154.281,413841.96923516,0
+TDG.US,D,20150206,000000,153.62,155.244,153.62,155.078,496026.20513161,0
+TDG.US,D,20150209,000000,154.369,155.108,151.802,151.977,602992.93070278,0
+TDG.US,D,20150210,000000,152.453,153.639,151.422,152.006,524699.31017087,0
+TDG.US,D,20150211,000000,152.132,152.842,150.82,151.247,563706.25163176,0
+TDG.US,D,20150212,000000,152.035,152.511,150.635,151.102,525852.1993656,0
+TDG.US,D,20150213,000000,150.829,152.696,150.829,152.521,390807.83962381,0
+TDG.US,D,20150217,000000,152.502,152.774,151.627,152.2,400044.32299388,0
+TDG.US,D,20150218,000000,152.259,153.231,151.879,152.891,377896.71477937,0
+TDG.US,D,20150219,000000,153.124,155.205,152.511,154.991,339118.08857382,0
+TDG.US,D,20150220,000000,155.001,156.284,154.155,156.255,372640.3216712,0
+TDG.US,D,20150223,000000,157.752,164.189,157.607,162.906,1104439.0520308,0
+TDG.US,D,20150224,000000,162.546,165.103,162.546,164.685,1000163.7725102,0
+TDG.US,D,20150225,000000,164.928,165.385,162.77,163.363,972857.4736616,0
+TDG.US,D,20150226,000000,163.363,163.363,161.545,162.002,622395.6136178,0
+TDG.US,D,20150227,000000,160.572,161.788,157.752,158.55,705048.82139007,0
+TDG.US,D,20150302,000000,158.987,160.835,157.811,159.464,724369.2285374,0
+TDG.US,D,20150303,000000,158.851,159.415,158.18,159.191,388720.09201872,0
+TDG.US,D,20150304,000000,159.016,159.347,157.315,157.432,390908.62743923,0
+TDG.US,D,20150305,000000,157.334,158.404,156.226,157.441,350422.77905415,0
+TDG.US,D,20150306,000000,157.111,157.859,155.156,155.817,421272.49950448,0
+TDG.US,D,20150309,000000,156.109,157.937,155.876,157.013,456834.14319343,0
+TDG.US,D,20150310,000000,155.749,156.673,155.672,155.73,299404.60395792,0
+TDG.US,D,20150311,000000,156.187,157.052,155.915,156.566,293522.91501532,0
+TDG.US,D,20150312,000000,157.159,158.316,156.537,158.122,391044.38245591,0
+TDG.US,D,20150313,000000,157.607,158.521,155.565,157.052,240863.33835372,0
+TDG.US,D,20150316,000000,157.072,158.871,156.634,158.754,527000.97477195,0
+TDG.US,D,20150317,000000,158.258,158.686,157.295,158.277,391729.32822191,0
+TDG.US,D,20150318,000000,157.363,158.929,155.944,158.248,368750.73475375,0
+TDG.US,D,20150319,000000,158.462,159.065,156.099,157.033,277383.49473623,0
+TDG.US,D,20150320,000000,159.464,159.707,157.198,157.743,594020.7582364,0
+TDG.US,D,20150323,000000,157.743,158.9,156.615,157.762,333051.27915393,0
+TDG.US,D,20150324,000000,157.393,158.55,156.741,157.305,248386.42886169,0
+TDG.US,D,20150325,000000,157.159,157.743,156.352,156.459,591011.52203321,0
+TDG.US,D,20150326,000000,156.255,157.82,155.516,157.325,583489.45997234,0
+TDG.US,D,20150327,000000,157.325,160.028,157.325,159.289,282990.58830416,0
+TDG.US,D,20150330,000000,159.687,161.311,159.289,160.728,370802.48671047,0
+TDG.US,D,20150331,000000,160.874,160.874,159.444,159.901,429089.72588194,0
+TDG.US,D,20150401,000000,158.987,160.621,158.666,159.901,450952.45425083,0
+TDG.US,D,20150402,000000,160.105,161.438,159.658,161.029,287094.0922176,0
+TDG.US,D,20150406,000000,160.28,161.904,159.93,160.66,255361.35706744,0
+TDG.US,D,20150407,000000,160.776,161.963,160.446,161.447,352462.18964572,0
+TDG.US,D,20150408,000000,161.797,162.556,160.31,161.282,414706.89324298,0
+TDG.US,D,20150409,000000,161.972,162.556,161.175,162.274,379706.7816685,0
+TDG.US,D,20150410,000000,162.877,163.771,162.167,163.178,278887.08439073,0
+TDG.US,D,20150413,000000,163.382,163.752,162.449,162.906,406499.8854161,0
+TDG.US,D,20150414,000000,163.022,163.022,161.603,162.527,234845.89439444,0
+TDG.US,D,20150415,000000,163.1,163.674,161.904,162.556,261203.96502038,0
+TDG.US,D,20150416,000000,162.186,162.731,161.583,162.371,236296.00479994,0
+TDG.US,D,20150417,000000,161.953,161.953,159.95,160.397,461074.43057065,0
+TDG.US,D,20150420,000000,161.418,162.77,161.418,162.653,209732.24475477,0
+TDG.US,D,20150421,000000,163.353,163.479,161.914,163.479,297201.67027807,0
+TDG.US,D,20150422,000000,163.411,163.431,161.428,162.177,308098.06726125,0
+TDG.US,D,20150423,000000,161.564,163.548,161.564,162.254,206122.39544746,0
+TDG.US,D,20150424,000000,162.488,163.411,161.788,163.071,332259.37488993,0
+TDG.US,D,20150427,000000,163.207,163.295,159.96,160.154,376410.6087255,0
+TDG.US,D,20150428,000000,159.415,160.718,158.336,159.289,469280.40995043,0
+TDG.US,D,20150429,000000,158.044,158.764,155.633,155.798,483505.89018369,0
+TDG.US,D,20150430,000000,155.176,156.43,154.505,155.088,376547.39218929,0
+TDG.US,D,20150501,000000,157.879,160.592,156.459,159.999,560510.86650417,0
+TDG.US,D,20150504,000000,160.835,161.379,160.154,161.058,691816.82105164,0
+TDG.US,D,20150505,000000,159.794,160.3,155.341,157.15,1231265.0910277,0
+TDG.US,D,20150506,000000,157.976,161.078,156.848,160.932,834084.99319645,0
+TDG.US,D,20150507,000000,160.825,163.178,159.629,162.361,949897.39224117,0
+TDG.US,D,20150508,000000,163.771,164.491,161.875,162.206,606878.40383184,0
+TDG.US,D,20150511,000000,162.439,163.771,162.138,162.643,472153.89113693,0
+TDG.US,D,20150512,000000,161.7,163.684,161.564,163.373,404310.3215485,0
+TDG.US,D,20150513,000000,163.771,164.442,162.877,164.16,271091.45540229,0
+TDG.US,D,20150514,000000,164.491,168.215,163.83,167.592,545193.17545486,0
+TDG.US,D,20150515,000000,167.952,168.156,165.696,166.367,525305.06551048,0
+TDG.US,D,20150518,000000,165.687,166.698,165.327,165.774,399424.16939493,0
+TDG.US,D,20150519,000000,166.163,168.088,165.823,167.311,288735.49378298,0
+TDG.US,D,20150520,000000,167.709,168.419,166.29,166.834,252900.28316647,0
+TDG.US,D,20150521,000000,166.96,167.427,166.435,167.349,197916.41606768,0
+TDG.US,D,20150522,000000,167.388,167.408,165.745,166.056,262337.31372028,0
+TDG.US,D,20150526,000000,166.62,167.69,165.171,165.891,414996.91532408,0
+TDG.US,D,20150527,000000,166.056,167.612,165.648,167.417,329494.90909561,0
+TDG.US,D,20150528,000000,166.96,167.427,165.726,166.328,227624.13888562,0
+TDG.US,D,20150529,000000,166.503,166.503,164.442,165.269,595662.15980177,0
+TDG.US,D,20150601,000000,165.969,167.466,164.792,166.873,373472.33537195,0
+TDG.US,D,20150602,000000,166.795,166.795,165.142,165.531,278068.44050223,0
+TDG.US,D,20150603,000000,165.988,167.281,164.714,166.192,280392.73093942,0
+TDG.US,D,20150604,000000,165.191,165.901,164.189,164.637,302550.62362489,0
+TDG.US,D,20150605,000000,164.471,165.473,163.888,165.317,205848.8285199,0
+TDG.US,D,20150608,000000,165.317,166.328,164.218,164.53,327171.64710552,0
+TDG.US,D,20150609,000000,164.792,165.405,163.985,165.103,318061.66272827,0
+TDG.US,D,20150610,000000,165.599,166.61,164.928,165.599,332736.57434252,0
+TDG.US,D,20150611,000000,165.92,167.184,165.502,166.581,250367.21796878,0
+TDG.US,D,20150612,000000,165.745,165.823,164.005,164.967,334692.6807193,0
+TDG.US,D,20150615,000000,165.142,165.142,163.849,164.598,437686.51515824,0
+TDG.US,D,20150616,000000,164.763,166.231,164.675,165.21,291334.37959482,0
+TDG.US,D,20150617,000000,165.395,166.805,165.035,166.309,200242.76339905,0
+TDG.US,D,20150618,000000,166.863,167.592,166.863,167.281,254131.3343405,0
+TDG.US,D,20150619,000000,167.311,169.615,166.931,168.954,519615.69617485,0
+TDG.US,D,20150622,000000,169.586,169.751,168.38,168.954,233341.27629284,0
+TDG.US,D,20150623,000000,169.002,169.615,167.826,168.02,164739.74119459,0
+TDG.US,D,20150624,000000,167.797,169.022,166.037,166.406,232931.95434859,0
+TDG.US,D,20150625,000000,167.223,167.495,166.192,167.048,258917.72712575,0
+TDG.US,D,20150626,000000,167.476,167.952,166.192,167.544,383249.78191457,0
+TDG.US,D,20150629,000000,166.163,167.262,164.705,164.792,308020.93372905,0
+TDG.US,D,20150630,000000,165.988,166.63,164.112,164.267,504600.36857179,0
+TDG.US,D,20150701,000000,165.094,166.805,164.88,166.328,416485.07827214,0
+TDG.US,D,20150702,000000,166.523,167.427,166.085,166.533,221031.79299962,0
+TDG.US,D,20150706,000000,165.473,167.009,164.52,166.202,483095.53979234,0
+TDG.US,D,20150707,000000,166.328,166.572,163.275,166.406,692912.11720899,0
+TDG.US,D,20150708,000000,165.298,165.405,161.943,162.556,576787.07024705,0
+TDG.US,D,20150709,000000,164.014,165.696,163.431,163.499,647775.63105535,0
+TDG.US,D,20150710,000000,164.588,166.008,162.964,163.421,390635.06051166,0
+TDG.US,D,20150713,000000,164.909,165.541,163.791,164.685,320194.66200558,0
+TDG.US,D,20150714,000000,165.385,169.751,164.413,169.401,691523.71362926,0
+TDG.US,D,20150715,000000,169.936,171.268,166.97,167.126,598957.30429768,0
+TDG.US,D,20150716,000000,167.515,169.323,166.844,168.944,734217.63792965,0
+TDG.US,D,20150717,000000,168.74,170.966,168.302,170.791,261243.04601003,0
+TDG.US,D,20150720,000000,170.928,171.744,169.897,171.287,475982.79967571,0
+TDG.US,D,20150721,000000,170.393,170.393,166.581,167.592,774977.05324229,0
+TDG.US,D,20150722,000000,166.698,167.865,164.782,165.483,1060704.3392692,0
+TDG.US,D,20150723,000000,165.171,168.769,164.938,165.074,462304.45329758,0
+TDG.US,D,20150724,000000,164.928,165.998,163.178,164.209,563520.10270736,0
+TDG.US,D,20150727,000000,162.497,165.181,158.005,158.598,1392798.1341766,0
+TDG.US,D,20150728,000000,159.007,159.95,157.052,158.696,1116919.257542,0
+TDG.US,D,20150729,000000,160.31,163.703,160.105,161.593,929535.16818549,0
+TDG.US,D,20150730,000000,161.574,162.643,160.417,160.669,894382.84644079,0
+TDG.US,D,20150731,000000,161.253,165.93,161.253,165.463,704538.7116304,0
+TDG.US,D,20150803,000000,165.823,168.244,164.675,167.67,883512.16063501,0
+TDG.US,D,20150804,000000,158.18,169.547,158.161,166.951,1115414.6394404,0
+TDG.US,D,20150805,000000,168.594,175.255,168.594,174.477,929124.81779414,0
+TDG.US,D,20150806,000000,175.692,176.062,172.425,174.127,748551.105108,0
+TDG.US,D,20150807,000000,174.097,174.331,170.821,171.744,431668.04275186,0
+TDG.US,D,20150810,000000,173.475,174.866,172.357,173.271,467640.03683215,0
+TDG.US,D,20150811,000000,172.59,174.117,171.822,173.718,464007.56168873,0
+TDG.US,D,20150812,000000,172.406,173.368,168.643,171.336,939520.36104152,0
+TDG.US,D,20150813,000000,170.996,175.313,170.247,174.749,351106.69637306,0
+TDG.US,D,20150814,000000,174.214,178.395,173.29,177.724,684431.54245455,0
+TDG.US,D,20150817,000000,177.452,178.833,175.468,178.658,474889.56041256,0
+TDG.US,D,20150818,000000,177.462,179.047,177.083,177.335,304464.56367073,0
+TDG.US,D,20150819,000000,176.937,178.172,175.079,176.46,289145.84417432,0
+TDG.US,D,20150820,000000,175.624,175.624,170.053,170.198,559007.27684967,0
+TDG.US,D,20150821,000000,168.419,169.673,165.998,166.503,432624.49855123,0
+TDG.US,D,20150824,000000,157.257,166.698,157.004,161.982,803081.42703741,0
+TDG.US,D,20150825,000000,165.006,166.766,160.718,161.574,739961.51496137,0
+TDG.US,D,20150826,000000,164.335,167.631,160.854,166.319,974671.65433912,0
+TDG.US,D,20150827,000000,168.38,173.64,166.863,172.328,511408.68834797,0
+TDG.US,D,20150828,000000,171.764,174.778,171.404,173.271,490481.84683653,0
+TDG.US,D,20150831,000000,173.251,173.251,168.011,168.03,541089.67154142,0
+TDG.US,D,20150901,000000,164.987,166.095,161.827,162.682,656118.39389892,0
+TDG.US,D,20150902,000000,164.792,167.991,164.355,167.874,534251.52679945,0
+TDG.US,D,20150903,000000,168.925,169.897,167.174,167.787,630814.48154647,0
+TDG.US,D,20150904,000000,165.424,167.145,164.646,165.512,355756.30569453,0
+TDG.US,D,20150908,000000,167.379,169.907,167.281,169.566,350832.1009984,0
+TDG.US,D,20150909,000000,170.587,171.462,166.669,166.776,464630.80062896,0
+TDG.US,D,20150910,000000,166.503,168.341,165.434,165.969,408708.98977852,0
+TDG.US,D,20150911,000000,165.483,167.32,164.52,167.32,281349.18673879,0
+TDG.US,D,20150914,000000,167.68,167.797,166.076,167.087,374222.073305,0
+TDG.US,D,20150915,000000,167.534,168.886,165.541,167.738,243872.5745569,0
+TDG.US,D,20150916,000000,167.865,168.973,166.892,168.283,249070.34618059,0
+TDG.US,D,20150917,000000,168.02,171.793,167.865,169.984,493278.19449083,0
+TDG.US,D,20150918,000000,167.748,170.121,167.456,168.808,693869.60145546,0
+TDG.US,D,20150921,000000,169.401,171.307,167.874,168.662,317186.45424949,0
+TDG.US,D,20150922,000000,167.213,167.699,165.424,166.601,278477.76244648,0
+TDG.US,D,20150923,000000,167.213,167.592,164.928,165.463,233614.8432204,0
+TDG.US,D,20150924,000000,163.839,165.035,161.574,164.296,506370.32602418,0
+TDG.US,D,20150925,000000,166.241,166.241,162.556,163.703,333736.22491993,0
+TDG.US,D,20150928,000000,162.41,163.82,159.901,159.999,656624.3898702,0
+TDG.US,D,20150929,000000,159.61,160.154,152.336,155.166,1311279.3035514,0
+TDG.US,D,20150930,000000,155.847,157.675,153.669,155.302,1058652.5873125,0
+TDG.US,D,20151001,000000,154.719,158.462,153.727,157.655,704538.7116304,0
+TDG.US,D,20151002,000000,155.74,159.542,155.302,159.104,481864.48861831,0
+TDG.US,D,20151005,000000,160.611,161.428,159.221,159.979,539226.12540329,0
+TDG.US,D,20151006,000000,160.504,160.504,154.787,155.915,1099138.4356975,0
+TDG.US,D,20151007,000000,156.654,158.491,156.051,157.752,436454.43553711,0
+TDG.US,D,20151008,000000,157.461,161.078,157.373,160.572,379419.84492869,0
+TDG.US,D,20151009,000000,161.185,161.739,159.775,161.078,419082.93563689,0
+TDG.US,D,20151012,000000,160.893,163.479,159.969,162.099,458155.69771192,0
+TDG.US,D,20151013,000000,161.613,162.799,160.028,160.533,320878.57932449,0
+TDG.US,D,20151014,000000,160.31,161.36,153.698,154.835,1352039.7473111,0
+TDG.US,D,20151015,000000,155.137,157.402,155.01,157.227,602638.11645462,0
+TDG.US,D,20151016,000000,157.859,158.569,156.012,158.102,361911.56156469,0
+TDG.US,D,20151019,000000,156.975,158.754,156.975,158.414,393324.44966796,0
+TDG.US,D,20151020,000000,158.229,158.871,157.325,157.801,224739.34478106,0
+TDG.US,D,20151021,000000,159.016,160.115,157.48,158.171,356304.46799675,0
+TDG.US,D,20151022,000000,158.686,162.614,158.151,160.086,659811.54742101,0
+TDG.US,D,20151023,000000,161.574,161.574,158.229,159.104,437958.02519161,0
+TDG.US,D,20151026,000000,158.978,159.794,157.752,158.783,296257.55584385,0
+TDG.US,D,20151027,000000,158.462,159.24,157.918,158.628,628215.59573463,0
+TDG.US,D,20151028,000000,157.918,159.211,157.412,159.065,640799.67440251,0
+TDG.US,D,20151029,000000,158.19,162.974,158.19,162.828,547791.03281961,0
+TDG.US,D,20151030,000000,162.556,163.791,160.621,160.747,367519.68357972,0
+TDG.US,D,20151102,000000,160.601,166.221,160.601,166.163,864903.43887818,0
+TDG.US,D,20151103,000000,165.901,166.085,163.042,164.5,446576.41185693,0
+TDG.US,D,20151104,000000,164.987,166.99,164.714,166.727,448572.62767046,0
+TDG.US,D,20151105,000000,166.863,168.04,164.082,166.26,503612.03091244,0
+TDG.US,D,20151106,000000,165.599,166.533,164.18,165.483,485284.07521284,0
+TDG.US,D,20151109,000000,164.705,166.153,161.661,163.013,300726.15847641,0
+TDG.US,D,20151110,000000,162.459,163.742,161.593,163.275,315680.8077008,0
+TDG.US,D,20151111,000000,164.18,165.414,159.872,160.028,648595.30339095,0
+TDG.US,D,20151112,000000,165.171,171.628,164.977,167.797,1721063.0205453,0
+TDG.US,D,20151113,000000,167.388,168.701,166.708,167.952,1074927.7626082,0
+TDG.US,D,20151116,000000,168.001,169.401,165.794,169.061,1118971.0094987,0
+TDG.US,D,20151117,000000,169.07,170.354,167.602,169.109,534251.52679945,0
+TDG.US,D,20151118,000000,169.148,170.354,168.497,169.907,529736.64404757,0
+TDG.US,D,20151119,000000,169.372,172.688,169.372,172.474,647911.38607204,0
+TDG.US,D,20151120,000000,173.533,173.679,171.91,172.726,664872.53558092,0
+TDG.US,D,20151123,000000,173.076,173.708,171.433,172.658,625206.35953144,0
+TDG.US,D,20151124,000000,171.511,173.961,171.307,172.444,408278.07044526,0
+TDG.US,D,20151125,000000,172.328,173.193,172.026,172.785,345360.76244715,0
+TDG.US,D,20151127,000000,172.629,173.533,171.705,173.427,118448.30895203,0
+TDG.US,D,20151130,000000,173.232,173.533,171.229,171.55,592381.41356522,0
+TDG.US,D,20151201,000000,172.231,174.311,171.919,174.165,290915.80162671,0
+TDG.US,D,20151202,000000,173.786,174.379,172.328,172.833,414339.73762967,0
+TDG.US,D,20151203,000000,173.592,174.272,170.616,171.375,265000.99169918,0
+TDG.US,D,20151204,000000,171.803,174.039,170.723,174.02,262064.77523982,0
+TDG.US,D,20151207,000000,173.942,174.36,172.182,173.378,480496.6539805,0
+TDG.US,D,20151208,000000,171.589,173.3,169.041,170.111,525400.71109041,0
+TDG.US,D,20151209,000000,169.44,171.122,167.009,168.331,301865.67785889,0
+TDG.US,D,20151210,000000,168.886,169.596,167.359,168.691,331409.87758855,0
+TDG.US,D,20151211,000000,168.963,168.973,162.604,163.295,655297.69311623,0
+TDG.US,D,20151214,000000,163.285,164.355,158.171,159.444,853820.8929706,0
+TDG.US,D,20151215,000000,160.397,160.835,158.346,159.153,1264364.6323686,0
+TDG.US,D,20151216,000000,159.23,162.614,156.42,161.827,1185856.0663936,0
+TDG.US,D,20151217,000000,162.04,163.042,159.989,160.611,708095.08168871,0
+TDG.US,D,20151218,000000,160.3,161.525,159.376,160.776,769780.3100657,0
+TDG.US,D,20151221,000000,161.875,165.696,161.088,165.259,614127.92741225,0
+TDG.US,D,20151222,000000,165.988,166.465,163.285,165.356,379971.0925722,0
+TDG.US,D,20151223,000000,165.93,166.815,165.317,166.348,367519.68357972,0
+TDG.US,D,20151224,000000,166.153,166.669,165.22,165.813,116990.99941686,0
+TDG.US,D,20151228,000000,165.492,165.492,163.382,164.666,311785.05010077,0
+TDG.US,D,20151229,000000,165.317,167.34,165.317,166.97,227088.31794855,0
+TDG.US,D,20151230,000000,166.96,167.641,166.076,166.601,245953.12303232,0
+TDG.US,D,20151231,000000,165.794,167.661,165.794,167.019,327577.88370848,0
+TDG.US,D,20160104,000000,166.844,168.798,163.859,168.049,1147266.6744537,0
+TDG.US,D,20160105,000000,168.409,169.926,165.463,166.397,878019.22469474,0
+TDG.US,D,20160106,000000,166.192,168.234,164.442,168.225,839253.96830144,0
+TDG.US,D,20160107,000000,165.589,167.797,165.589,166.163,1179762.5173492,0
+TDG.US,D,20160108,000000,167.33,167.797,161.671,161.933,981104.59092523,0
+TDG.US,D,20160111,000000,163.684,168.623,162.916,167.097,1064555.8736441,0
+TDG.US,D,20160112,000000,168.263,169.207,165.823,167.651,557617.84482284,0
+TDG.US,D,20160113,000000,168.225,168.575,161.574,161.632,835750.04904503,0
+TDG.US,D,20160114,000000,161.768,166.387,159.571,165.638,1112560.6987487,0
+TDG.US,D,20160115,000000,162.235,162.896,155.817,159.571,1393272.2482879,0
+TDG.US,D,20160119,000000,160.815,162.731,159.289,161.438,1127860.9061974,0
+TDG.US,D,20160120,000000,159.551,162.352,153.678,159.172,1744739.9295917,0
+TDG.US,D,20160121,000000,159.571,160.835,157.198,158.258,921873.23731954,0
+TDG.US,D,20160122,000000,160.242,163.091,159.736,162.916,624171.74175276,0
+TDG.US,D,20160125,000000,163.11,163.217,160.747,160.932,528146.664837,0
+TDG.US,D,20160126,000000,161.486,165.307,161.224,164.87,600349.8216658,0
+TDG.US,D,20160127,000000,163.635,163.635,160.319,161.681,952696.82523675,0
+TDG.US,D,20160128,000000,162.108,163.791,159.61,160.319,929823.13337239,0
+TDG.US,D,20160129,000000,161.564,164.306,160.349,164.306,978306.18637674,0
+TDG.US,D,20160201,000000,163.392,168.156,162.118,167.194,610315.47402701,0
+TDG.US,D,20160202,000000,165.473,165.473,160.99,161.301,828805.97425216,0
+TDG.US,D,20160203,000000,162.235,163.752,159.191,163.402,709305.56392082,0
+TDG.US,D,20160204,000000,162.799,166.397,162.507,166.221,526890.93093266,0
+TDG.US,D,20160205,000000,166.027,166.221,160.893,161.924,767970.24317656,0
+TDG.US,D,20160208,000000,159.376,161.457,154.339,156.916,2028108.9864273,0
+TDG.US,D,20160209,000000,144.023,151.024,132.16,136.925,6064889.3091655,0
+TDG.US,D,20160210,000000,138.306,146.483,138.306,141.038,2792750.1463537,0
+TDG.US,D,20160211,000000,137.761,139.443,135.039,139.064,2752497.7554595,0
+TDG.US,D,20160212,000000,140.775,143.42,139.307,142.652,1762551.6048491,0
+TDG.US,D,20160216,000000,144.062,150.275,142.759,150.051,1273852.0568301,0
+TDG.US,D,20160217,000000,151.996,154.534,151.004,151.656,1397566.0149142,0
+TDG.US,D,20160218,000000,153.007,153.989,151.87,152.677,756121.50418239,0
+TDG.US,D,20160219,000000,152.074,153.348,150.022,151.636,753165.7472282,0
+TDG.US,D,20160222,000000,153.941,155.331,152.628,153.289,811250.38232174,0
+TDG.US,D,20160223,000000,152.968,155.497,152.074,154.66,536567.58965987,0
+TDG.US,D,20160224,000000,153.027,157.373,151.695,156.654,706371.40435565,0
+TDG.US,D,20160225,000000,157.266,159.823,155.817,157.363,585422.940513,0
+TDG.US,D,20160226,000000,157.227,159.736,156.975,158.841,443353.25865775,0
+TDG.US,D,20160229,000000,158.462,160.242,156.138,156.148,1288141.3007833,0
+TDG.US,D,20160301,000000,157.315,159.085,155.506,158.151,878052.13500182,0
+TDG.US,D,20160302,000000,158.161,159.726,155.944,159.61,872120.05215151,0
+TDG.US,D,20160303,000000,159.833,162.459,158.034,160.582,552911.67091109,0
+TDG.US,D,20160304,000000,161.797,163.178,160.222,162.799,1047649.2318313,0
+TDG.US,D,20160307,000000,160.971,162.634,160.913,162.429,961353.26444463,0
+TDG.US,D,20160308,000000,162.021,162.157,159.561,159.58,557440.95192231,0
+TDG.US,D,20160309,000000,160.115,162.002,159.59,160.815,447482.47374859,0
+TDG.US,D,20160310,000000,161.428,161.651,157.694,159.668,579630.72646777,0
+TDG.US,D,20160311,000000,160.417,161.885,159.765,161.7,626053.79993863,0
+TDG.US,D,20160314,000000,160.562,161.321,158.909,160.018,719678.48133209,0
+TDG.US,D,20160315,000000,158.9,160.689,158.346,160.174,470628.70409342,0
+TDG.US,D,20160316,000000,159.94,162.138,159.493,160.844,302508.45729395,0
+TDG.US,D,20160317,000000,160.222,168.156,159.746,165.813,1710400.0810529,0
+TDG.US,D,20160318,000000,166.328,167.097,164.442,164.549,1138357.2372602,0
+TDG.US,D,20160321,000000,164.277,164.987,163.149,163.674,647172.96105704,0
+TDG.US,D,20160322,000000,163.032,164.481,161.428,163.46,424640.66374421,0
+TDG.US,D,20160323,000000,163.392,164.257,161.447,161.545,657584.95945796,0
+TDG.US,D,20160324,000000,160.631,161.117,157.83,160.611,485725.27901707,0
+TDG.US,D,20160328,000000,160.514,160.981,158.812,160.582,371414.41273265,0
+TDG.US,D,20160329,000000,159.979,163.771,159.357,163.402,832463.1321259,0
+TDG.US,D,20160330,000000,163.975,164.588,161.545,161.72,662625.37867594,0
+TDG.US,D,20160331,000000,161.525,162.04,159.892,161.088,593969.33588159,0
+TDG.US,D,20160401,000000,159.687,162.186,158.686,161.875,568837.1741942,0
+TDG.US,D,20160404,000000,161.564,161.943,160.164,160.922,520107.29388679,0
+TDG.US,D,20160405,000000,160.582,161.301,159.921,160.329,661507.45668248,0
+TDG.US,D,20160406,000000,160.329,163.917,160.115,163.295,491010.46864393,0
+TDG.US,D,20160407,000000,161.768,164.374,161.768,163.927,503784.81002459,0
+TDG.US,D,20160408,000000,165.56,166.328,163.314,163.878,518742.54459026,0
+TDG.US,D,20160411,000000,165.074,166.037,163.071,164.131,308862.20345366,0
+TDG.US,D,20160412,000000,163.752,165.687,162.381,164.617,402770.73624564,0
+TDG.US,D,20160413,000000,162.799,165.949,159.794,164.675,885426.10068085,0
+TDG.US,D,20160414,000000,164.675,165.337,163.149,164.607,444784.85701552,0
+TDG.US,D,20160415,000000,164.607,165.871,164.189,165.512,319679.41001044,0
+TDG.US,D,20160418,000000,165.055,165.949,164.345,164.569,755406.7334506,0
+TDG.US,D,20160419,000000,165.541,166.076,164.16,165.988,641285.10143187,0
+TDG.US,D,20160420,000000,165.988,169.936,163.849,167.797,1057949.1294987,0
+TDG.US,D,20160421,000000,168.069,168.545,166.756,167.019,594172.96840662,0
+TDG.US,D,20160422,000000,166.785,168.108,163.625,165.813,610109.78460779,0
+TDG.US,D,20160425,000000,165.833,166.192,163.46,164.082,681867.62384397,0
+TDG.US,D,20160426,000000,164.87,169.207,164.539,168.818,574167.61549328,0
+TDG.US,D,20160427,000000,168.156,170.918,167.651,170.091,751317.62779651,0
+TDG.US,D,20160428,000000,169.216,170.48,167.904,168.098,494067.01341354,0
+TDG.US,D,20160429,000000,167.058,168.03,165.346,166.601,833471.01028007,0
+TDG.US,D,20160502,000000,166.776,168.166,164.802,164.87,601109.84406982,0
+TDG.US,D,20160503,000000,163.207,166.358,163.12,165.599,1307709.5636808,0
+TDG.US,D,20160504,000000,164.714,166.144,164.462,165.638,489805.1286473,0
+TDG.US,D,20160505,000000,166.241,167.009,165.424,166.26,531943.6915158,0
+TDG.US,D,20160506,000000,165.239,166.63,163.518,163.81,1148851.5114288,0
+TDG.US,D,20160509,000000,161.943,166.309,160.922,164.987,1218192.4999892,0
+TDG.US,D,20160510,000000,172.921,183.344,172.921,182.411,3413505.3868533,0
+TDG.US,D,20160511,000000,182.401,183.15,180.165,180.661,1228648.7216152,0
+TDG.US,D,20160512,000000,181.896,182.761,178.745,180.583,1032459.0682219,0
+TDG.US,D,20160513,000000,179.883,182.498,179.883,181.954,1051769.1908983,0
+TDG.US,D,20160516,000000,181.691,183.5,181.001,182.469,1200799.4026999,0
+TDG.US,D,20160517,000000,182.022,183.869,180.865,181.973,722454.26004446,0
+TDG.US,D,20160518,000000,181.691,182.887,180.262,181.351,831795.66996053,0
+TDG.US,D,20160519,000000,180.991,181.779,178.658,181.118,497374.49927459,0
+TDG.US,D,20160520,000000,182.518,183.685,181.273,182.703,379852.82115615,0
+TDG.US,D,20160523,000000,182.625,182.761,181.215,181.866,471480.25828899,0
+TDG.US,D,20160524,000000,182.771,186.845,179.066,186.184,958438.64537428,0
+TDG.US,D,20160525,000000,186.125,188.119,185.678,186.923,789551.17704112,0
+TDG.US,D,20160526,000000,187.35,187.35,185.231,186.281,729567.00016109,0
+TDG.US,D,20160527,000000,186.485,187.341,185.62,187.146,578585.82421813,0
+TDG.US,D,20160531,000000,194.04,194.39,192.008,192.679,3646040.3606228,0
+TDG.US,D,20160601,000000,191.356,195.499,190.938,194.546,2467339.2006767,0
+TDG.US,D,20160602,000000,194.74,195.421,192.514,194.361,13350808.603858,0
+TDG.US,D,20160603,000000,193.748,194.254,191.629,193.291,1532330.6370458,0
+TDG.US,D,20160606,000000,193.739,194.74,192.144,193.962,864253.46031344,0
+TDG.US,D,20160607,000000,194.303,195.324,193,194.964,852690.62961199,0
+TDG.US,D,20160608,000000,194.711,195.926,193.408,193.729,884734.98423227,0
+TDG.US,D,20160609,000000,193.087,194.876,192.98,194.633,681844.99800786,0
+TDG.US,D,20160610,000000,195.324,195.324,190.306,190.89,820230.78236488,0
+TDG.US,D,20160613,000000,190.686,192.066,187.38,189.237,619576.64012739,0
+TDG.US,D,20160614,000000,188.799,190.18,188.08,189.635,736773.32896346,0
+TDG.US,D,20160615,000000,190.355,190.899,188.994,189.84,549620.64020357,0
+TDG.US,D,20160616,000000,189.694,189.956,187.068,189.674,703234.64071255,0
+TDG.US,D,20160617,000000,189.869,189.898,187.7,189.694,1058596.0227222,0
+TDG.US,D,20160620,000000,191.911,192.552,190.919,191.172,574636.58736911,0
+TDG.US,D,20160621,000000,190.812,192.757,189.956,192.095,732653.36989649,0
+TDG.US,D,20160622,000000,191.765,192.893,190.112,191.463,674657.18125322,0
+TDG.US,D,20160623,000000,192.319,194.167,191.454,194.011,743867.55703236,0
+TDG.US,D,20160624,000000,188.644,193.214,187.982,188.381,1292199.5530245,0
+TDG.US,D,20160627,000000,186.923,187.302,182.45,184.142,868530.77178612,0
+TDG.US,D,20160628,000000,185.59,188.284,185.299,187.992,587634.10176962,0
+TDG.US,D,20160629,000000,190.695,191.376,189.266,190.744,448554.11562273,0
+TDG.US,D,20160630,000000,190.744,192.922,190.044,192.786,752366.64383453,0
+TDG.US,D,20160701,000000,192.718,194.75,191.123,192.076,657466.6880419,0
+TDG.US,D,20160705,000000,190.87,191.551,188.099,189.956,833745.60565473,0
+TDG.US,D,20160706,000000,188.994,192.066,188.809,191.794,379205.9279327,0
+TDG.US,D,20160707,000000,191.94,193.69,191.23,191.891,528495.30840258,0
+TDG.US,D,20160708,000000,193.69,197.453,193.194,197.268,835425.05976266,0
+TDG.US,D,20160711,000000,196.967,197.297,195.751,196.17,531545.68248961,0
+TDG.US,D,20160712,000000,197.813,199.106,196.354,197.045,413030.52447634,0
+TDG.US,D,20160713,000000,197.404,198.95,197.045,198.202,544767.39835707,0
+TDG.US,D,20160714,000000,200.039,200.039,197.891,199.407,459430.97211108,0
+TDG.US,D,20160715,000000,199.845,199.845,197.618,198.464,469467.58732192,0
+TDG.US,D,20160718,000000,198.882,198.941,198.017,198.824,543817.11324028,0
+TDG.US,D,20160719,000000,198.221,201.887,198.221,200.487,665321.96696192,0
+TDG.US,D,20160720,000000,200.963,201.595,200.02,200.36,407857.43558295,0
+TDG.US,D,20160721,000000,200.302,200.603,197.327,198.066,592503.79876965,0
+TDG.US,D,20160722,000000,198.28,200.662,197.122,200.448,367549.50854551,0
+TDG.US,D,20160725,000000,199.651,200.448,198.824,200.224,287112.60426533,0
+TDG.US,D,20160726,000000,200.487,202.898,200.438,202.743,469593.05786764,0
+TDG.US,D,20160727,000000,203.627,204.114,202.286,203.365,413852.25370612,0
+TDG.US,D,20160728,000000,203.258,204.366,202.344,203.977,578055.14551654,0
+TDG.US,D,20160729,000000,202.519,204.921,202.354,204.366,691640.95659821,0
+TDG.US,D,20160801,000000,203.647,204.862,203.083,203.997,712385.76297364,0
+TDG.US,D,20160802,000000,203.802,204.493,202.149,202.626,412063.784206,0
+TDG.US,D,20160803,000000,202.538,203.754,201.867,203.209,526395.21943234,0
+TDG.US,D,20160804,000000,203.666,204.551,202.188,203.093,341589.44694575,0
+TDG.US,D,20160805,000000,203.511,205.261,203.326,205.164,415784.70579969,0
+TDG.US,D,20160808,000000,205.903,205.903,202.393,204.007,863311.40277342,0
+TDG.US,D,20160809,000000,204.765,209.948,202.791,209.86,828679.47525934,0
+TDG.US,D,20160810,000000,210.191,211.085,207.264,210.268,898006.06556035,0
+TDG.US,D,20160811,000000,210.92,211.795,209.063,209.111,462965.74478038,0
+TDG.US,D,20160812,000000,207.983,207.993,206.583,206.972,461444.67152524,0
+TDG.US,D,20160815,000000,207.857,208.897,207.031,208.547,668643.85108232,0
+TDG.US,D,20160816,000000,207.682,208.518,207.147,207.361,261219.39172682,0
+TDG.US,D,20160817,000000,207.77,207.954,206.457,207.585,294601.75601913,0
+TDG.US,D,20160818,000000,207.867,209.257,207.4,208.489,323474.37979504,0
+TDG.US,D,20160819,000000,207.935,209.082,207.196,208.674,212273.53752923,0
+TDG.US,D,20160822,000000,208.489,210.162,208.1,208.995,241190.38453028,0
+TDG.US,D,20160823,000000,209.646,210.035,208.45,209.656,312138.83590183,0
+TDG.US,D,20160824,000000,208.829,209.763,207.42,207.857,264233.77016549,0
+TDG.US,D,20160825,000000,207.614,209.354,207.361,207.935,247899.97338523,0
+TDG.US,D,20160826,000000,208.518,209.695,206.204,208.168,179893.90915562,0
+TDG.US,D,20160829,000000,208.479,211.756,208.479,211.416,349941.46581318,0
+TDG.US,D,20160830,000000,211.464,211.99,208.674,209.986,343875.68484038,0
+TDG.US,D,20160831,000000,209.928,210.074,207.779,208.509,341474.26087099,0
+TDG.US,D,20160901,000000,208.684,210.453,207.711,210.132,370540.23270097,0
+TDG.US,D,20160902,000000,211.163,212.651,210.084,210.823,314158.70599857,0
+TDG.US,D,20160906,000000,210.949,212.622,210.55,212.087,355538.27491015,0
+TDG.US,D,20160907,000000,212.087,215.227,211.659,213.351,390609.34933426,0
+TDG.US,D,20160908,000000,212.135,213.01,210.23,210.92,645309.41491891,0
+TDG.US,D,20160909,000000,209.286,209.607,207.04,207.206,570101.13567531,0
+TDG.US,D,20160912,000000,205.971,209.986,205.154,209.442,476020.85221827,0
+TDG.US,D,20160913,000000,208.022,208.586,205.154,205.98,361834.42803248,0
+TDG.US,D,20160914,000000,206.078,208.421,205.018,205.708,296329.54714058,0
+TDG.US,D,20160915,000000,205.737,208.645,204.95,207.877,302122.78963291,0
+TDG.US,D,20160916,000000,207.089,209.228,205.475,206.155,1050029.0584117,0
+TDG.US,D,20160919,000000,207.39,208.489,205.397,206.544,338826.00959853,0
+TDG.US,D,20160920,000000,207.497,207.497,203.637,204.502,392449.24118918,0
+TDG.US,D,20160921,000000,204.716,206.671,203.987,206.671,441947.37147738,0
+TDG.US,D,20160922,000000,209.306,211.066,208.829,209.724,382502.1008757,0
+TDG.US,D,20160923,000000,209.228,211.737,209.072,210.687,394930.88403207,0
+TDG.US,D,20160926,000000,210.123,213.351,209.918,212.155,626565.96659248,0
+TDG.US,D,20160927,000000,212.573,213.779,210.706,212.437,368979.05000909,0
+TDG.US,D,20160928,000000,212.767,213.905,210.813,213.01,277605.63930898,0
+TDG.US,D,20160929,000000,212.301,212.631,209.374,209.899,384181.55498364,0
+TDG.US,D,20160930,000000,211.319,212.223,209.773,211.377,360032.58872011,0
+TDG.US,D,20161003,000000,210.453,212.165,210.385,211.921,225466.456878,0
+TDG.US,D,20161004,000000,213.672,214.352,206.476,206.992,1003683.118473,0
+TDG.US,D,20161005,000000,206.992,208.246,206.33,207.488,663313.40978323,0
+TDG.US,D,20161006,000000,207.488,209.102,206.408,208.732,522138.47690159,0
+TDG.US,D,20161007,000000,207.896,207.896,204.182,205.378,1377272.6968139,0
+TDG.US,D,20161010,000000,206.029,207.954,205.057,207.089,585763.35650181,0
+TDG.US,D,20161011,000000,205.883,206.749,201.683,202.295,485904.22881179,0
+TDG.US,D,20161012,000000,202.072,203.297,201.051,202.84,517627.70793809,0
+TDG.US,D,20161013,000000,201.547,204.337,201.167,203.734,620553.66486868,0
+TDG.US,D,20161014,000000,204.998,205.222,202.879,202.898,251462.51412612,0
+TDG.US,D,20161017,000000,204.162,205.076,203.268,204.736,527411.32516329,0
+TDG.US,D,20161018,000000,206.885,206.885,205.271,206.233,399252.41872988,0
+TDG.US,D,20161019,000000,205.815,206.885,204.882,205.922,603289.12346645,0
+TDG.US,D,20161020,000000,205.057,208.052,204.707,207.945,834178.58188219,0
+TDG.US,D,20161021,000000,206.515,210.395,206.107,210.084,508176.27912493,0
+TDG.US,D,20161024,000000,211.805,213.555,211.221,213.351,564563.9765099,0
+TDG.US,D,20161025,000000,213.283,215.091,212.447,214.294,669499.51906627,0
+TDG.US,D,20161026,000000,213.963,216.803,213.847,216.647,508596.91398724,0
+TDG.US,D,20161027,000000,217.25,218.222,215.023,215.49,549399.52407791,0
+TDG.US,D,20161028,000000,215.879,218.358,215.305,217.114,476347.89839483,0
+TDG.US,D,20161031,000000,218.106,218.971,216.54,217.746,426833.31295309,0
+TDG.US,D,20161101,000000,218.514,219.331,214.663,215.918,472780.21541846,0
+TDG.US,D,20161102,000000,215.879,216.987,212.398,212.447,571251.96797584,0
+TDG.US,D,20161103,000000,213.098,213.477,211.328,212.972,387681.36045166,0
+TDG.US,D,20161104,000000,213.059,216.88,213.059,213.749,421124.40312264,0
+TDG.US,D,20161107,000000,217.046,217.046,212.602,216.151,681173.42205411,0
+TDG.US,D,20161108,000000,216.171,219.224,215.859,217.989,316639.32039436,0
+TDG.US,D,20161109,000000,216.219,218.426,215.626,217.298,1771481.6109845,0
+TDG.US,D,20161110,000000,219.107,221.635,212.874,215.325,1232530.0809559,0
+TDG.US,D,20161111,000000,214.411,218.144,213.37,217.619,954745.49185219,0
+TDG.US,D,20161114,000000,218.533,218.981,201.352,202.159,2789477.627694,0
+TDG.US,D,20161115,000000,201.323,209.773,201.323,206.933,1661473.7673502,0
+TDG.US,D,20161116,000000,206.029,207.274,202.636,204.434,877257.14539653,0
+TDG.US,D,20161117,000000,204.483,207.118,204.483,206.856,592781.4794856,0
+TDG.US,D,20161118,000000,205.786,205.786,199.232,199.826,1051763.0202157,0
+TDG.US,D,20161121,000000,200.341,201.624,200.263,200.905,838097.99376543,0
+TDG.US,D,20161122,000000,201.022,202.013,200.662,201.809,872973.66324127,0
+TDG.US,D,20161123,000000,202.101,207.896,202.101,207.021,762599.69244073,0
+TDG.US,D,20161125,000000,208.178,208.645,205.98,207.818,284276.14717429,0
+TDG.US,D,20161128,000000,207.225,208.586,205.922,206.583,634337.94129771,0
+TDG.US,D,20161129,000000,207.196,209.267,206.185,206.739,651280.57875886,0
+TDG.US,D,20161130,000000,206.836,207.896,199.845,200.953,1068158.5238217,0
+TDG.US,D,20161201,000000,200.701,200.847,195.586,195.79,1550293.4940263,0
+TDG.US,D,20161202,000000,195.275,196.938,187.924,196.033,1444577.360124,0
+TDG.US,D,20161205,000000,197.871,200.526,196.588,197.735,845631.36874436,0
+TDG.US,D,20161206,000000,197.628,200.477,196.938,200.448,519021.25375331,0
+TDG.US,D,20161207,000000,201.663,205.562,199.651,204.668,1024624.3582438,0
+TDG.US,D,20161208,000000,205.601,205.786,199.271,199.592,939880.31752516,0
+TDG.US,D,20161209,000000,199.077,200.253,198.056,199.369,798066.71899683,0
+TDG.US,D,20161212,000000,198.63,198.843,195.294,197.404,967158.84830211,0
+TDG.US,D,20161213,000000,198.591,200.302,196.413,199.864,681432.59072232,0
+TDG.US,D,20161214,000000,199.942,202.781,199.845,200.438,811270.95126366,0
+TDG.US,D,20161215,000000,200.565,205.057,199.952,202.986,780040.09829639,0
+TDG.US,D,20161216,000000,202.956,203.676,200.156,200.992,1090026.3944261,0
+TDG.US,D,20161219,000000,200.448,202.217,200.059,200.671,616134.42769674,0
+TDG.US,D,20161220,000000,200.788,201.673,199.3,199.612,760703.23599552,0
+TDG.US,D,20161221,000000,200.137,200.72,197.871,198.97,616855.36911111,0
+TDG.US,D,20161222,000000,199.203,200.244,198.552,198.97,391442.3914821,0
+TDG.US,D,20161223,000000,199.495,200.156,198.406,199.884,263625.9579317,0
+TDG.US,D,20161227,000000,200.769,200.983,199.476,200.526,268889.55016954,0
+TDG.US,D,20161228,000000,200.205,200.399,198.357,199.407,234006.68156402,0
+TDG.US,D,20161229,000000,199.573,200.992,199.096,199.651,233943.94629116,0
+TDG.US,D,20161230,000000,200.088,200.088,197.803,198.97,317027.04494959,0
+TDG.US,D,20170103,000000,200.876,203.054,198.737,200.244,938828.21614585,0
+TDG.US,D,20170104,000000,201.09,201.547,198.96,201.449,724988.35368925,0
+TDG.US,D,20170105,000000,201.576,201.965,199.641,201.187,846538.45908312,0
+TDG.US,D,20170106,000000,201.391,205.708,200.691,204.687,535236.77911752,0
+TDG.US,D,20170109,000000,204.609,204.901,202.208,204.065,577711.64418645,0
+TDG.US,D,20170110,000000,204.143,204.726,202.422,202.422,573681.16001683,0
+TDG.US,D,20170111,000000,202.422,204.152,201.303,201.702,527670.49383151,0
+TDG.US,D,20170112,000000,201.829,204.016,199.981,202.694,587935.43676878,0
+TDG.US,D,20170113,000000,202.684,202.694,199.641,201.595,779523.81785415,0
+TDG.US,D,20170117,000000,201.002,201.177,197.657,199.563,969349.44061681,0
+TDG.US,D,20170118,000000,199.991,202.558,199.874,200.516,779605.06517474,0
+TDG.US,D,20170119,000000,199.806,201.848,198.348,201.206,633273.49855325,0
+TDG.US,D,20170120,000000,199.806,200.487,174.71,181.351,10873668.302356,0
+TDG.US,D,20170123,000000,183.821,184.103,173.718,178.862,4385484.5666948,0
+TDG.US,D,20170124,000000,179.562,181.789,178.852,179.99,3818644.6367612,0
+TDG.US,D,20170125,000000,180.525,181.419,176.985,177.16,1572540.8616091,0
+TDG.US,D,20170126,000000,177.549,178.23,174.973,175.75,1959798.5018572,0
+TDG.US,D,20170127,000000,177.228,177.763,174.447,175.031,1610442.2224417,0
+TDG.US,D,20170130,000000,175.031,175.235,171.55,173.115,1485590.8018694,0
+TDG.US,D,20170131,000000,173.417,175.449,171.842,172.94,2094057.1280176,0
+TDG.US,D,20170201,000000,173.533,175.857,172.882,175.575,2671812.9954292,0
+TDG.US,D,20170202,000000,175.352,177.326,173.436,177.248,2041860.3525492,0
+TDG.US,D,20170203,000000,177.433,180.855,177.433,179.961,1209751.0062244,0
+TDG.US,D,20170206,000000,180.573,185.133,179.105,184.579,2598255.3737748,0
+TDG.US,D,20170207,000000,191.006,196.734,190.374,196.51,3797631.4056937,0
+TDG.US,D,20170208,000000,196.85,198.843,195.246,197.754,1883164.7949384,0
+TDG.US,D,20170209,000000,198.513,202.577,197.784,201.09,1211633.0644102,0
+TDG.US,D,20170210,000000,200.992,203.131,200.127,202.295,1215178.1215505,0
+TDG.US,D,20170213,000000,202.781,203.637,200.749,201.566,1426838.7046104,0
+TDG.US,D,20170214,000000,200.652,201.974,199.242,199.962,1503779.917211,0
+TDG.US,D,20170215,000000,199.514,201.245,199.456,200.613,975547.891265,0
+TDG.US,D,20170216,000000,200.399,201.829,199.476,201.76,734374.99033536,0
+TDG.US,D,20170217,000000,201.051,201.051,199.057,199.602,1135397.3665176,0
+TDG.US,D,20170221,000000,199.252,203.588,198.97,203.482,1119405.0141733,0
+TDG.US,D,20170222,000000,203.909,205.455,202.636,204.162,821953.43125085,0
+TDG.US,D,20170223,000000,204.172,204.94,201.547,203.501,947445.57436407,0
+TDG.US,D,20170224,000000,202.373,203.093,200.03,200.594,913238.39550069,0
+TDG.US,D,20170227,000000,200.098,203.861,198.707,202.431,1137672.2914942,0
+TDG.US,D,20170228,000000,202.247,204.259,200.749,203.17,875308.23814942,0
+TDG.US,D,20170301,000000,203.287,207.449,202.655,202.743,1156415.7398206,0
+TDG.US,D,20170302,000000,202.577,202.762,198.221,198.688,742866.87800786,0
+TDG.US,D,20170303,000000,197.959,199.787,196.899,198.882,700027.94266691,0
+TDG.US,D,20170306,000000,197.91,198.552,195.917,197.56,747374.56163006,0
+TDG.US,D,20170307,000000,197.9,198.474,186.816,193.855,3073402.0459614,0
+TDG.US,D,20170308,000000,192.932,194.896,191.415,192.552,1204137.7419739,0
+TDG.US,D,20170309,000000,192.455,193.748,187.866,193.116,3807136.3137559,0
+TDG.US,D,20170310,000000,191.434,192.475,183.636,184.92,4242905.803527,0
+TDG.US,D,20170313,000000,184.531,187.7,183.199,187.613,2303570.3135409,0
+TDG.US,D,20170314,000000,188.391,188.391,183.976,185.192,2351009.4927427,0
+TDG.US,D,20170315,000000,185.25,186.154,182.644,185.231,1190711.3651343,0
+TDG.US,D,20170316,000000,190.899,192.65,188.177,189.538,1849657.9885475,0
+TDG.US,D,20170317,000000,189.616,194.293,187.38,191.852,1870325.6613907,0
+TDG.US,D,20170320,000000,192.212,192.611,190.044,190.17,1087098.4055435,0
+TDG.US,D,20170321,000000,190.997,191.366,171.822,179.659,5449677.3985139,0
+TDG.US,D,20170322,000000,176.139,176.859,170.918,171.715,3163579.3726887,0
+TDG.US,D,20170323,000000,171.715,173.329,168.895,169.051,2697986.9740249,0
+TDG.US,D,20170324,000000,168.808,170.383,162.809,167.865,2473563.3625023,0
+TDG.US,D,20170327,000000,165.794,171.569,165.794,171.462,1862692.5270434,0
+TDG.US,D,20170328,000000,170.889,174.107,168.662,173.884,1708156.0094893,0
+TDG.US,D,20170329,000000,173.038,175.167,171.774,174.973,1404425.7570451,0
+TDG.US,D,20170330,000000,174.973,178.317,174.827,175.848,1501325.0139926,0
+TDG.US,D,20170331,000000,176.48,177.005,175.293,175.955,1160246.7052536,0
+TDG.US,D,20170403,000000,175.186,176.849,173.757,174.827,954314.57251892,0
+TDG.US,D,20170404,000000,175.031,179.601,175.031,178.56,1140383.2780395,0
+TDG.US,D,20170405,000000,178.56,181.234,178.56,179.368,1403513.5244709,0
+TDG.US,D,20170406,000000,179.64,182.148,179.338,180.991,1041185.4418323,0
+TDG.US,D,20170407,000000,182.226,183.335,179.251,182.78,1447182.4166184,0
+TDG.US,D,20170410,000000,182.323,186.864,182.323,186.213,1038954.7400809,0
+TDG.US,D,20170411,000000,185.59,189.363,184.55,188.994,951673.52037614,0
+TDG.US,D,20170412,000000,189.46,189.499,186.835,188.332,1408621.8211972,0
+TDG.US,D,20170413,000000,187.098,189.071,186.223,186.825,962683.04653989,0
+TDG.US,D,20170417,000000,187.467,191.347,187.117,191.201,719121.063006,0
+TDG.US,D,20170418,000000,190.997,192.241,183.49,188.994,2335830.6420513,0
+TDG.US,D,20170419,000000,188.984,190.744,188.546,189.742,610040.87865235,0
+TDG.US,D,20170420,000000,190.229,191.969,189.169,191.775,607968.55775371,0
+TDG.US,D,20170421,000000,192.193,193.379,191.57,191.988,692905.94652641,0
+TDG.US,D,20170424,000000,194.429,199.155,192.902,198.464,1059352.9597849,0
+TDG.US,D,20170425,000000,198.532,199.738,196.607,198.338,547736.52512351,0
+TDG.US,D,20170426,000000,198.348,201.022,197.686,200.39,921397.06631405,0
+TDG.US,D,20170427,000000,200.428,201.508,199.009,200.516,496909.64118716,0
+TDG.US,D,20170428,000000,200.399,200.399,197.093,197.191,1251268.3870468,0
+TDG.US,D,20170501,000000,197.754,200.37,196.646,199.709,613834.81998986,0
+TDG.US,D,20170502,000000,199.728,200.623,198.814,200.477,806167.79677281,0
+TDG.US,D,20170503,000000,200.069,200.069,196.442,197.91,1296018.1770923,0
+TDG.US,D,20170504,000000,197.657,199.942,197.657,199.835,762318.92638349,0
+TDG.US,D,20170505,000000,199.806,204.221,199.514,203.783,831725.73555799,0
+TDG.US,D,20170508,000000,203.365,204.24,200.399,203.832,1304304.3753456,0
+TDG.US,D,20170509,000000,196.199,197.803,190.472,193.739,2158750.5641506,0
+TDG.US,D,20170510,000000,193.748,196.131,191.6,195.761,1097360.2506684,0
+TDG.US,D,20170511,000000,196.247,196.247,192.766,194.322,788694.48061007,0
+TDG.US,D,20170512,000000,194.079,194.721,192.008,194.449,973264.73871166,0
+TDG.US,D,20170515,000000,194.147,198.668,194.147,198.552,859322.05648764,0
+TDG.US,D,20170516,000000,198.843,200.292,197.531,198.97,1072105.7037765,0
+TDG.US,D,20170517,000000,196.977,197.463,193.418,194.06,957078.00986614,0
+TDG.US,D,20170518,000000,193.301,198.396,189.84,198.046,1697054.951534,0
+TDG.US,D,20170519,000000,199.369,206.943,198.105,204.25,2665899.4246266,0
+TDG.US,D,20170522,000000,205.416,206.233,201.235,205.718,2189613.2330575,0
+TDG.US,D,20170523,000000,206.681,210.881,205.378,210.414,1278709.412465,0
+TDG.US,D,20170524,000000,210.414,212.505,209.578,212.145,1065028.9593083,0
+TDG.US,D,20170525,000000,212.855,214.459,211.387,213.409,587078.74033772,0
+TDG.US,D,20170526,000000,213.438,214.051,209.986,211.319,535431.15561868,0
+TDG.US,D,20170530,000000,211.056,213.069,210.22,212.904,741945.38940975,0
+TDG.US,D,20170531,000000,213.574,214.401,211.095,214.255,826470.37089692,0
+TDG.US,D,20170601,000000,213.963,217.114,213.652,215.101,867496.15400745,0
+TDG.US,D,20170602,000000,215.412,217.444,214.401,217.123,683823.73022075,0
+TDG.US,D,20170605,000000,217.318,217.532,215.48,216.258,417588.60200625,0
+TDG.US,D,20170606,000000,215.509,217.619,214.625,215.918,549604.18505003,0
+TDG.US,D,20170607,000000,215.859,217.269,214.012,215.821,441699.51572722,0
+TDG.US,D,20170608,000000,215.976,218.757,214.761,218.388,524020.53508745,0
+TDG.US,D,20170609,000000,219.195,219.778,213.584,215.723,608788.2300893,0
+TDG.US,D,20170612,000000,215.082,216.103,199.942,210.016,1780212.0983833,0
+TDG.US,D,20170613,000000,209.559,215.714,209.442,215.218,670902.32090535,0
+TDG.US,D,20170614,000000,215.791,218.738,214.936,216.258,579919.72010177,0
+TDG.US,D,20170615,000000,214.313,217.746,213.74,216.841,557159.15741798,0
+TDG.US,D,20170616,000000,216.501,217.619,215.548,216.005,743094.16481609,0
+TDG.US,D,20170619,000000,216.919,218.164,215.568,216.686,551655.93700675,0
+TDG.US,D,20170620,000000,215.315,216.326,212.485,212.592,792579.95373914,0
+TDG.US,D,20170621,000000,213.526,216.501,212.32,214.148,554402.91920043,0
+TDG.US,D,20170622,000000,214.177,215.616,213.351,213.798,464441.56636328,0
+TDG.US,D,20170623,000000,213.876,216.054,212.787,214.294,736674.59804224,0
+TDG.US,D,20170626,000000,215.364,218.378,214.216,214.391,780282.81181107,0
+TDG.US,D,20170627,000000,213.895,215.616,208.985,212.106,995302.30308689,0
+TDG.US,D,20170628,000000,213.866,214.518,212.33,213.779,781031.52129703,0
+TDG.US,D,20170629,000000,213.516,214.508,210.677,211.805,971342.57108905,0
+TDG.US,D,20170630,000000,212.884,215.733,211.99,214.887,640118.84242489,0
+TDG.US,D,20170703,000000,214.916,216.569,211.844,211.863,341147.21469443,0
+TDG.US,D,20170705,000000,211.999,215.723,211.999,214.44,424306.41843798,0
+TDG.US,D,20170706,000000,213.516,214.537,210.239,210.677,584805.87225534,0
+TDG.US,D,20170707,000000,210.774,214.07,210.774,213.117,572147.74539654,0
+TDG.US,D,20170710,000000,213.827,217.765,213.351,216.278,670084.70546396,0
+TDG.US,D,20170711,000000,216.278,217.357,214.838,216.297,378216.56182626,0
+TDG.US,D,20170712,000000,218.135,220.624,216.851,219.457,457291.80215119,0
+TDG.US,D,20170713,000000,218.932,220.099,217.454,220.021,370077.43150772,0
+TDG.US,D,20170714,000000,220.634,227.071,220.634,225.495,923226.67369801,0
+TDG.US,D,20170717,000000,225.495,226.409,224.416,225.534,708571.25269421,0
+TDG.US,D,20170718,000000,225.981,225.981,223.201,224.222,271959.4647514,0
+TDG.US,D,20170719,000000,225.972,229.647,224.776,228.928,470524.83093671,0
+TDG.US,D,20170720,000000,228.218,228.782,226.312,226.876,425445.93782046,0
+TDG.US,D,20170721,000000,226.526,228.976,226.526,228.976,358402.50007279,0
+TDG.US,D,20170724,000000,228.762,229.744,227.489,229.394,342200.34452083,0
+TDG.US,D,20170725,000000,229.978,231.145,227.839,229.861,400777.6057734,0
+TDG.US,D,20170726,000000,230.61,231.485,227.868,228.617,393759.48278961,0
+TDG.US,D,20170727,000000,229.268,230.338,224.834,225.768,681627.99567058,0
+TDG.US,D,20170728,000000,225.495,226.876,224.581,225.904,716650.73308117,0
+TDG.US,D,20170731,000000,226.176,227.566,224.27,225.495,520299.61349376,0
+TDG.US,D,20170801,000000,226.448,227.1,225.155,226.244,456897.90691339,0
+TDG.US,D,20170802,000000,225.709,226.925,224.124,225.738,487153.79203355,0
+TDG.US,D,20170803,000000,223.453,226.458,220.653,223.881,830999.65190815,0
+TDG.US,D,20170804,000000,224.824,224.824,222.782,224.26,565110.08191793,0
+TDG.US,D,20170807,000000,224.708,228.276,224.61,227.284,586153.13795123,0
+TDG.US,D,20170808,000000,227.771,235.773,226.575,228.335,986738.42411766,0
+TDG.US,D,20170809,000000,227.79,228.782,220.954,221.956,650185.28260152,0
+TDG.US,D,20170810,000000,221.382,223.648,218.067,218.494,388767.40058515,0
+TDG.US,D,20170811,000000,218.349,220.352,217.532,219.272,242273.33932247,0
+TDG.US,D,20170814,000000,221.596,223.667,220.225,222.763,339728.98614891,0
+TDG.US,D,20170815,000000,222.52,223.133,220.079,222.919,267216.26674418,0
+TDG.US,D,20170816,000000,223.171,224.815,222.977,224.066,272624.87002257,0
+TDG.US,D,20170817,000000,223.171,224.581,219.379,219.535,356780.63900224,0
+TDG.US,D,20170818,000000,218.514,220.429,217.999,218.271,301716.55302995,0
+TDG.US,D,20170821,000000,218.232,218.65,216.219,216.929,301703.1832177,0
+TDG.US,D,20170822,000000,217.668,220.109,216.569,220.06,419167.26829877,0
+TDG.US,D,20170823,000000,219.233,219.943,217.114,217.24,308087.78279029,0
+TDG.US,D,20170824,000000,219.788,221.791,216.453,216.929,539341.31147805,0
+TDG.US,D,20170825,000000,218.018,218.825,216.2,216.316,428168.23728383,0
+TDG.US,D,20170828,000000,216.686,218.047,216.55,216.647,406902.00823068,0
+TDG.US,D,20170829,000000,215.295,220.342,213.681,219.593,488261.42955605,0
+TDG.US,D,20170830,000000,219.632,221.411,218.154,220.993,353246.89478004,0
+TDG.US,D,20170831,000000,221.518,228.305,221.353,226.332,640203.17508677,0
+TDG.US,D,20170901,000000,226.847,227.887,222.987,223.026,455707.9936232,0
+TDG.US,D,20170905,000000,222.666,222.744,220.147,220.634,488612.13001582,0
+TDG.US,D,20170906,000000,220.974,220.974,216.705,217.444,471542.99356185,0
+TDG.US,D,20170907,000000,218.738,220.459,216.841,220.332,440821.22190715,0
+TDG.US,D,20170908,000000,219.875,221.081,219.049,220.566,541169.89041492,0
+TDG.US,D,20170911,000000,221.859,224.63,221.081,221.421,382872.3418303,0
+TDG.US,D,20170912,000000,221.723,222.588,219.097,220.702,338099.92594868,0
+TDG.US,D,20170913,000000,220.546,221.528,218.417,219.156,282320.04079751,0
+TDG.US,D,20170914,000000,218.815,222.141,218.815,221.168,817031.28344892,0
+TDG.US,D,20170915,000000,221.421,222.471,219.438,222.413,730081.22370914,0
+TDG.US,D,20170918,000000,223.055,230.133,223.026,229.783,1335770.7426979,0
+TDG.US,D,20170919,000000,229.18,232.195,224.679,230.27,1413163.4435736,0
+TDG.US,D,20170920,000000,223.59,228.218,221.538,225.106,2020986.9902868,0
+TDG.US,D,20170921,000000,224.435,230.27,222.724,229.462,929978.42888391,0
+TDG.US,D,20170922,000000,229.219,229.803,225.456,226.108,316799.75814136,0
+TDG.US,D,20170925,000000,226.001,226.098,221.606,224.212,387593.9424485,0
+TDG.US,D,20170926,000000,224.397,225.359,222.092,222.763,372868.63692654,0
+TDG.US,D,20170927,000000,222.714,223.667,220.663,220.954,386795.86750192,0
+TDG.US,D,20170928,000000,220.07,221.713,219.496,220.157,359721.99769709,0
+TDG.US,D,20170929,000000,219.895,222.17,219.117,221.975,365766.18128087,0
+TDG.US,D,20171002,000000,222.841,224.202,221.363,224.173,424259.10987156,0
+TDG.US,D,20171003,000000,224.134,227.8,222.325,227.78,406320.93562138,0
+TDG.US,D,20171004,000000,227.09,228.869,226.925,228.257,532626.58038761,0
+TDG.US,D,20171005,000000,228.49,233.867,228.091,232.924,968673.75087467,0
+TDG.US,D,20171006,000000,232.486,233.381,228.928,230.075,519577.6436323,0
+TDG.US,D,20171009,000000,229.394,231.465,229.394,231.31,207739.11428253,0
+TDG.US,D,20171010,000000,231.932,231.932,230.26,231.436,257674.33458657,0
+TDG.US,D,20171011,000000,231.65,231.864,227.916,229.725,447883.56811607,0
+TDG.US,D,20171012,000000,229.55,231.378,229.453,231.106,348379.2546742,0
+TDG.US,D,20171013,000000,231.242,231.942,230.435,230.522,445704.28871943,0
+TDG.US,D,20171016,000000,231.31,232.195,227.44,228.908,383829.82607677,0
+TDG.US,D,20171017,000000,228.733,231.465,227.634,230.97,493774.93443824,0
+TDG.US,D,20171018,000000,231.3,231.427,229.55,230.707,504506.77988605,0
+TDG.US,D,20171019,000000,230.221,230.824,227.994,229.667,420445.62803922,0
+TDG.US,D,20171020,000000,231.086,233.245,228.83,233.225,379350.93897325,0
+TDG.US,D,20171023,000000,233.566,234.314,231.903,232.341,278746.18713856,0
+TDG.US,D,20171024,000000,231.689,233.128,230.756,232.545,204695.93932517,0
+TDG.US,D,20171025,000000,232.204,237.669,232.204,236.716,347805.38119458,0
+TDG.US,D,20171026,000000,237.436,237.64,234.334,237.047,599685.44484172,0
+TDG.US,D,20171027,000000,236.881,240.956,235.073,240.956,640049.93646945,0
+TDG.US,D,20171030,000000,240.11,241.626,240.022,240.693,433660.14477701,0
+TDG.US,D,20171031,000000,241.043,242.064,239.847,240.956,408727.50182625,0
+TDG.US,D,20171101,000000,242.813,245.623,242.2,243.95,485130.83659552,0
+TDG.US,D,20171102,000000,242.988,246.284,242.988,245.341,762924.68172309,0
+TDG.US,D,20171103,000000,244.777,247.597,243.552,245.312,471136.75695889,0
+TDG.US,D,20171106,000000,245.059,246.926,244.32,245.73,445302.16590486,0
+TDG.US,D,20171107,000000,246.235,246.235,243.639,246.012,660415.24586642,0
+TDG.US,D,20171108,000000,245.01,247.956,244.475,247.441,762444.39692922,0
+TDG.US,D,20171109,000000,229.258,239.39,226.477,230.6,1414058.1925472,0
+TDG.US,D,20171110,000000,231.952,235.024,227.926,231.835,875921.1926187,0
+TDG.US,D,20171113,000000,231.047,231.174,227.158,227.498,823231.7909913,0
+TDG.US,D,20171114,000000,227.644,233.021,227.304,232.72,427745.54552734,0
+TDG.US,D,20171115,000000,231.854,231.854,228.15,230.231,483221.01033807,0
+TDG.US,D,20171116,000000,231.417,236.006,231.193,233.05,538809.60432937,0
+TDG.US,D,20171117,000000,231.913,232.302,228.121,228.432,341385.81442072,0
+TDG.US,D,20171120,000000,228.617,232.545,228.519,231.524,394643.94729226,0
+TDG.US,D,20171121,000000,232.467,233.225,230.707,231.961,611301.75479217,0
+TDG.US,D,20171122,000000,232.768,234.003,231.534,233.566,394684.05672901,0
+TDG.US,D,20171124,000000,234.723,239.643,233.546,239.351,341372.44460847,0
+TDG.US,D,20171127,000000,238.661,240.09,234.723,237.902,501659.00987695,0
+TDG.US,D,20171128,000000,238.719,240.596,237.64,240.576,366934.49718204,0
+TDG.US,D,20171129,000000,240.722,242.696,238.466,242.531,385890.83405735,0
+TDG.US,D,20171130,000000,243.124,246.828,242.764,246.42,472394.54775742,0
+TDG.US,D,20171201,000000,246.031,247.159,240.635,243.007,458882.80980886,0
+TDG.US,D,20171204,000000,244.835,245.72,237.825,238.787,574902.955167,0
+TDG.US,D,20171205,000000,239.516,239.516,234.985,236.142,430740.38347118,0
+TDG.US,D,20171206,000000,236.279,239.011,236.279,237.912,279340.62956011,0
+TDG.US,D,20171207,000000,237.377,240.197,236.522,238.914,549148.58298646,0
+TDG.US,D,20171208,000000,239.585,240.946,237.951,238.457,325198.05712811,0
+TDG.US,D,20171211,000000,237.951,239.983,237.202,238.243,389950.11474566,0
+TDG.US,D,20171212,000000,235.676,236.026,233.05,234.441,563630.14654664,0
+TDG.US,D,20171213,000000,234.781,237.533,234.47,236.697,606264.42091547,0
+TDG.US,D,20171214,000000,237.358,242.579,237.358,238.33,599977.52381701,0
+TDG.US,D,20171215,000000,239.409,241.675,238.534,240.129,538112.31719821,0
+TDG.US,D,20171218,000000,241.199,243.532,238.068,239.128,391087.57723395,0
+TDG.US,D,20171219,000000,239.361,240.936,234.995,235.238,376008.48591093,0
+TDG.US,D,20171220,000000,236.57,237.222,234.995,235.666,275366.70998078,0
+TDG.US,D,20171221,000000,236.434,238.33,233.439,236.92,505009.69051604,0
+TDG.US,D,20171222,000000,237.329,237.329,234.723,235.005,216615.64116897,0
+TDG.US,D,20171226,000000,235.16,237.961,235.044,237.144,216708.20140762,0
+TDG.US,D,20171227,000000,237.581,238.719,236.142,237.747,298801.93395961,0
+TDG.US,D,20171228,000000,238.194,239.74,236.94,239.448,364833.37976471,0
+TDG.US,D,20171229,000000,240.187,242.686,238.457,238.457,286157.17691306,0
+TDG.US,D,20180102,000000,239.186,239.653,235.715,238.884,376580.30249636,0
+TDG.US,D,20180103,000000,236.172,236.172,230.357,234.635,1159924.8013125,0
+TDG.US,D,20180104,000000,235.958,237.436,233.245,236.911,733556.34644686,0
+TDG.US,D,20180105,000000,238.097,239.478,237.251,238.709,258814.88241614,0
+TDG.US,D,20180108,000000,238.486,240.956,237.883,239.672,626159.72998952,0
+TDG.US,D,20180109,000000,240.887,245.428,240.236,245.214,436632.35688474,0
+TDG.US,D,20180110,000000,244.971,245.137,242.725,244.193,406971.94263321,0
+TDG.US,D,20180111,000000,245.273,249.901,244.524,249.648,364029.13413556,0
+TDG.US,D,20180112,000000,250.698,255.56,250.164,253.975,452572.25842719,0
+TDG.US,D,20180116,000000,255.356,257.855,254.218,255.152,646749.24085345,0
+TDG.US,D,20180117,000000,256.989,257.135,254.734,255.657,435307.71702496,0
+TDG.US,D,20180118,000000,255.706,257.194,253.907,255.366,361373.68373343,0
+TDG.US,D,20180119,000000,257.019,260.188,253.051,259.77,421532.6966198,0
+TDG.US,D,20180122,000000,258.166,259.906,255.677,257.758,322327.66128289,0
+TDG.US,D,20180123,000000,257.884,261.093,257.164,260.811,374584.08668283,0
+TDG.US,D,20180124,000000,260.529,265.536,260.179,263.883,487800.685257,0
+TDG.US,D,20180125,000000,264.185,266.8,262.493,266.441,444308.68601003,0
+TDG.US,D,20180126,000000,267.899,273.179,266.178,272.761,364579.35333197,0
+TDG.US,D,20180129,000000,271.506,278.167,271.506,275.493,645899.74355207,0
+TDG.US,D,20180130,000000,274.054,277.836,273.179,275.581,400921.58836686,0
+TDG.US,D,20180131,000000,277.836,279.052,275.017,275.172,507110.80793337,0
+TDG.US,D,20180201,000000,274.355,276.533,272.625,273.694,452325.43112413,0
+TDG.US,D,20180202,000000,271.613,272.644,266.275,266.81,537746.190032,0
+TDG.US,D,20180205,000000,266.042,270.68,254.86,257.767,820935.26862571,0
+TDG.US,D,20180206,000000,240.518,254.277,233.05,252.381,1320638.1721259,0
+TDG.US,D,20180207,000000,252.342,261.219,250.611,253.625,645833.92293792,0
+TDG.US,D,20180208,000000,257.884,257.884,244.66,245.73,1006011.5226986,0
+TDG.US,D,20180209,000000,249.347,249.639,238.165,245.341,1121117.3785883,0
+TDG.US,D,20180212,000000,246.43,251.34,244.505,248.511,550277.81789798,0
+TDG.US,D,20180213,000000,247.791,249.57,244.398,248.161,430520.29579261,0
+TDG.US,D,20180214,000000,246.264,252.682,244.689,252.147,482026.98325949,0
+TDG.US,D,20180215,000000,254.218,259.216,253.333,259.138,752814.01832134,0
+TDG.US,D,20180216,000000,258.506,260.616,257.612,259.06,545818.47128929,0
+TDG.US,D,20180220,000000,259.401,261.608,259.401,259.401,347316.86882393,0
+TDG.US,D,20180221,000000,259.401,262.415,254.033,254.16,469168.30921696,0
+TDG.US,D,20180222,000000,255.58,259.06,253.314,254.403,285891.83756226,0
+TDG.US,D,20180223,000000,255.755,258.808,253.956,258.565,366013.00858393,0
+TDG.US,D,20180226,000000,259.177,260.422,253.713,256.289,413749.40899651,0
+TDG.US,D,20180227,000000,256.98,257.855,252.906,253.003,360327.75303669,0
+TDG.US,D,20180228,000000,253.975,255.58,250.28,250.339,580275.56279702,0
+TDG.US,D,20180301,000000,250.319,250.339,242.249,247.081,815682.98930593,0
+TDG.US,D,20180302,000000,246.089,248.579,243.347,247.597,768596.56745809,0
+TDG.US,D,20180305,000000,245.73,248.384,243.338,247.976,425269.04491993,0
+TDG.US,D,20180306,000000,249.191,249.502,243.659,246.673,2000301.8338429,0
+TDG.US,D,20180307,000000,245.03,250.309,243.96,249.22,1191664.7355924,0
+TDG.US,D,20180308,000000,250.416,250.416,246.303,248.345,834186.80945896,0
+TDG.US,D,20180309,000000,249.775,254.87,249.211,253.547,1168885.6608608,0
+TDG.US,D,20180312,000000,254.714,255.064,249.765,250.066,605387.1555425,0
+TDG.US,D,20180313,000000,250.698,254.627,249.862,251.389,960510.96627292,0
+TDG.US,D,20180314,000000,253.275,258.02,251.311,256.26,711731.67062052,0
+TDG.US,D,20180315,000000,256.717,257.534,252.721,257.019,568994.5265999,0
+TDG.US,D,20180316,000000,257.164,260.111,253.927,259.829,672421.33726629,0
+TDG.US,D,20180319,000000,261.219,264.087,258.973,262.658,716882.13367779,0
+TDG.US,D,20180320,000000,263.767,268.959,262.094,267.559,522560.14021099,0
+TDG.US,D,20180321,000000,267.121,270.845,266.392,268.599,520279.04455184,0
+TDG.US,D,20180322,000000,266.849,270.028,262.6,262.862,688238.85360431,0
+TDG.US,D,20180323,000000,262.736,268.23,262.036,262.921,655188.67772404,0
+TDG.US,D,20180326,000000,265.886,268.949,263.378,268.648,284917.89816226,0
+TDG.US,D,20180327,000000,269.941,272.586,263.387,264.953,518475.14834528,0
+TDG.US,D,20180328,000000,265.371,265.886,258.885,261.18,573820.0003748,0
+TDG.US,D,20180329,000000,263.592,267.345,263.29,266.518,700158.55544811,0
+TDG.US,D,20180402,000000,265.186,267.004,259.07,261.414,439259.01076817,0
+TDG.US,D,20180403,000000,263.057,265.468,260.47,265.245,395278.49915055,0
+TDG.US,D,20180404,000000,261.209,267.938,259.255,267.53,573966.03986245,0
+TDG.US,D,20180405,000000,268.298,271.74,266.956,269.999,596963.14537834,0
+TDG.US,D,20180406,000000,268.774,270.534,264.982,266.013,533428.76912257,0
+TDG.US,D,20180409,000000,267.627,268.939,263.076,263.271,477184.02588396,0
+TDG.US,D,20180410,000000,267.539,267.918,264.185,265.915,410014.08914348,0
+TDG.US,D,20180411,000000,264.924,269.474,264.34,266.343,251658.94752148,0
+TDG.US,D,20180412,000000,266.917,269.951,266.606,267.607,445052.25326051,0
+TDG.US,D,20180413,000000,268.842,270.651,266.159,268.492,435845.59485622,0
+TDG.US,D,20180416,000000,271.808,279.013,271.458,278.079,631328.70509452,0
+TDG.US,D,20180417,000000,278.974,282.241,277.263,281.006,463361.69691237,0
+TDG.US,D,20180418,000000,282.319,285.489,281.035,283.388,266488.12620014,0
+TDG.US,D,20180419,000000,283.933,286.675,283.126,285.732,408575.29165603,0
+TDG.US,D,20180420,000000,286.782,287.579,283.875,284.546,343834.54695654,0
+TDG.US,D,20180423,000000,284.322,286.986,283.933,284.915,411280.10751877,0
+TDG.US,D,20180424,000000,286.451,289.679,278.799,283.563,542576.80604238,0
+TDG.US,D,20180425,000000,283.175,283.632,275.707,281.667,550585.32357971,0
+TDG.US,D,20180426,000000,282.348,285.246,280.014,282.154,385365.29759125,0
+TDG.US,D,20180427,000000,281.376,283.505,276.699,278.128,419002.71676339,0
+TDG.US,D,20180430,000000,279.723,283.281,277.914,278.352,817833.47218387,0
+TDG.US,D,20180501,000000,279.431,283.972,270.145,272.955,844589.55183601,0
+TDG.US,D,20180502,000000,273.091,279.596,272.401,276.961,480723.94078873,0
+TDG.US,D,20180503,000000,275.911,279.645,273.412,278.041,325780.1581845,0
+TDG.US,D,20180504,000000,276.864,281.774,276.825,280.442,364452.85433915,0
+TDG.US,D,20180507,000000,280.403,286.976,280.403,285.761,548391.64592373,0
+TDG.US,D,20180508,000000,285.761,289.174,285.761,288.182,535652.27174434,0
+TDG.US,D,20180509,000000,289.709,291.128,288.775,290.438,350961.68533251,0
+TDG.US,D,20180510,000000,291.955,294.259,290.525,291.498,466973.60311388,0
+TDG.US,D,20180511,000000,291.294,292.606,288.795,289.874,226323.15330905,0
+TDG.US,D,20180514,000000,290.01,290.739,287.219,288.863,378721.52935044,0
+TDG.US,D,20180515,000000,285.236,285.314,281.327,282.533,515950.31072435,0
+TDG.US,D,20180516,000000,281.833,282.474,280.423,280.909,347744.70281591,0
+TDG.US,D,20180517,000000,280.909,282.542,279.363,281.619,245460.49687328,0
+TDG.US,D,20180518,000000,281.103,287.035,281.103,286.626,287695.73376882,0
+TDG.US,D,20180521,000000,288.192,290.924,287.443,288.882,268466.85841304,0
+TDG.US,D,20180522,000000,288.95,290.399,283.476,284.594,292898.64762799,0
+TDG.US,D,20180523,000000,283.369,290.088,282.718,289.777,298838.95805507,0
+TDG.US,D,20180524,000000,289.514,292.694,288.902,291.527,289389.5861361,0
+TDG.US,D,20180525,000000,290.973,292.091,288.872,290.107,198242.43379714,0
+TDG.US,D,20180529,000000,288.386,291.488,287.521,289.291,508089.88956886,0
+TDG.US,D,20180530,000000,289.709,292.616,287.54,291.595,338026.90620486,0
+TDG.US,D,20180531,000000,291.896,294.347,289.65,290.117,680402.08673203,0
+TDG.US,D,20180601,000000,292.091,295.047,291.41,293.861,278733.84577341,0
+TDG.US,D,20180604,000000,294.356,295.202,291.313,293.423,189297.00095526,0
+TDG.US,D,20180605,000000,293.19,293.637,290,292.003,377353.69471263,0
+TDG.US,D,20180606,000000,292.159,295.115,291.77,295.037,294184.20649812,0
+TDG.US,D,20180607,000000,295.008,298.606,294.006,295.319,365123.40184581,0
+TDG.US,D,20180608,000000,295.543,300.881,293.997,300.434,292227.07167424,0
+TDG.US,D,20180611,000000,299.996,300.667,295.572,296.962,299327.47042571,0
+TDG.US,D,20180612,000000,297.818,298.042,294.356,297.837,194221.20565139,0
+TDG.US,D,20180613,000000,298.051,299.296,295.115,295.475,243986.73218457,0
+TDG.US,D,20180614,000000,296.68,298.926,294.599,298.849,339861.6558243,0
+TDG.US,D,20180615,000000,297.458,298.226,294.658,295.144,882394.23864155,0
+TDG.US,D,20180618,000000,295.202,295.912,293.501,295.368,351937.68162671,0
+TDG.US,D,20180619,000000,294.493,297.03,291.828,292.781,372505.59510161,0
+TDG.US,D,20180620,000000,292.703,297.06,292.635,296.048,286811.26926618,0
+TDG.US,D,20180621,000000,295.232,296.768,292.139,295.883,404100.5183409,0
+TDG.US,D,20180622,000000,297.4,298.411,296.126,297.166,593587.78200894,0
+TDG.US,D,20180625,000000,295.65,297.04,292.392,293.423,1055318.3618269,0
+TDG.US,D,20180626,000000,293.705,296.058,291.109,294.483,292982.98028987,0
+TDG.US,D,20180627,000000,294.979,300.793,293.715,293.802,438369.40403005,0
+TDG.US,D,20180628,000000,293.812,293.851,288.075,292.46,509031.94710889,0
+TDG.US,D,20180629,000000,293.287,301.873,290.788,299.685,471194.34999627,0
+TDG.US,D,20180702,000000,298.022,298.712,293.52,297.487,357905.76012538,0
+TDG.US,D,20180703,000000,299.043,301.542,298.314,299.082,183891.48301816,0
+TDG.US,D,20180705,000000,301.6,302.174,298.518,301.746,383543.91778405,0
+TDG.US,D,20180706,000000,301.775,303.905,300.414,302.174,165852.52095257,0
+TDG.US,D,20180709,000000,303.759,308.241,303.039,306.472,497747.82557048,0
+TDG.US,D,20180710,000000,305.995,306.929,305.149,305.966,156138.8381299,0
+TDG.US,D,20180711,000000,306.219,306.647,303.827,305.13,260612.60794012,0
+TDG.US,D,20180712,000000,307.026,311.645,306.19,309.311,636679.71533553,0
+TDG.US,D,20180713,000000,309.982,314.377,309.982,313.366,286977.87769574,0
+TDG.US,D,20180716,000000,313.405,318.918,311.946,313.482,265121.32000943,0
+TDG.US,D,20180717,000000,313.473,316.506,312.588,315.087,275607.36660126,0
+TDG.US,D,20180718,000000,315.096,316.078,312.374,312.656,371121.30531026,0
+TDG.US,D,20180719,000000,313.492,315.398,311.859,315.116,338438.2850433,0
+TDG.US,D,20180720,000000,314.202,319.832,311.859,316.837,419136.41488588,0
+TDG.US,D,20180723,000000,316.886,316.886,310.896,310.954,266130.2266107,0
+TDG.US,D,20180724,000000,312.918,316.506,310.974,315.767,394279.87702024,0
+TDG.US,D,20180725,000000,315.388,323.672,313.939,323.07,268250.88452286,0
+TDG.US,D,20180726,000000,323.07,326.084,321.349,323.818,284392.36169615,0
+TDG.US,D,20180727,000000,324.81,325.413,319.219,321.271,280916.21051133,0
+TDG.US,D,20180730,000000,320.007,321.893,317.245,317.751,509361.05017964,0
+TDG.US,D,20180731,000000,319.822,327.931,319.822,326.084,576011.62113659,0
+TDG.US,D,20180801,000000,325.024,326.823,319.248,320.123,311707.91656856,0
+TDG.US,D,20180802,000000,318.84,321.096,317.265,319.248,512787.83590384,0
+TDG.US,D,20180803,000000,319.861,322.175,318.072,321.115,447493.78666665,0
+TDG.US,D,20180806,000000,321.096,324.275,319.316,320.396,691781.85385038,0
+TDG.US,D,20180807,000000,307.512,312.452,302.475,309.729,1175804.0244763,0
+TDG.US,D,20180808,000000,310.176,312.588,308.65,310.419,397583.24909291,0
+TDG.US,D,20180809,000000,310.235,315.145,309.836,312.053,618855.69871302,0
+TDG.US,D,20180810,000000,311.081,312.189,309.175,310.001,332745.83036639,0
+TDG.US,D,20180813,000000,310.381,313.589,307.58,309.146,288967.9228267,0
+TDG.US,D,20180814,000000,310.137,311.081,306.851,309.583,336800.99726631,0
+TDG.US,D,20180815,000000,308.728,308.747,301.484,305.149,417410.68065863,0
+TDG.US,D,20180816,000000,307.707,310.225,306.015,307.522,233286.76859675,0
+TDG.US,D,20180817,000000,307.765,308.494,306.054,307.026,177784.56416152,0
+TDG.US,D,20180820,000000,307.882,312.179,307.532,309.574,350618.18400241,0
+TDG.US,D,20180821,000000,309.467,314.007,309.467,312.51,375227.89456499,0
+TDG.US,D,20180822,000000,312.102,314.075,309.787,309.992,280424.61279939,0
+TDG.US,D,20180823,000000,309.612,311.324,307.726,308.037,217160.7181299,0
+TDG.US,D,20180824,000000,308.98,309.233,306.987,308.222,197401.16407253,0
+TDG.US,D,20180827,000000,309.817,312.879,308.689,311.849,521020.55490812,0
+TDG.US,D,20180828,000000,312.481,313.22,309.311,311.752,385208.97363264,0
+TDG.US,D,20180829,000000,312.559,313.045,310.293,310.439,245902.72912461,0
+TDG.US,D,20180830,000000,310.419,310.974,302.699,303.438,420458.99785147,0
+TDG.US,D,20180831,000000,302.31,304.177,301.231,303.905,658169.11740854,0
+TDG.US,D,20180904,000000,303.321,305.558,301.279,305.227,599704.98533654,0
+TDG.US,D,20180905,000000,305.013,305.859,302.106,305.392,356948.27587891,0
+TDG.US,D,20180906,000000,306.102,309.097,306.102,307.162,262591.34015302,0
+TDG.US,D,20180907,000000,306.754,308.514,304.002,305.247,384491.11755956,0
+TDG.US,D,20180910,000000,306.073,309.904,306.073,308.737,269487.07793237,0
+TDG.US,D,20180911,000000,307.522,310.167,307.522,309.943,409764.17649912,0
+TDG.US,D,20180912,000000,309.408,311.771,307.532,308.698,224797.96626554,0
+TDG.US,D,20180913,000000,309.797,312.228,309.749,311.168,270535.0655233,0
+TDG.US,D,20180914,000000,311.606,322.35,311.528,321.261,724688.04713719,0
+TDG.US,D,20180917,000000,321.281,322.496,317.274,319.53,594052.64009638,0
+TDG.US,D,20180918,000000,319.812,324.45,319.521,323.721,357261.95224322,0
+TDG.US,D,20180919,000000,324.606,325.16,319.793,320.571,218505.9269316,0
+TDG.US,D,20180920,000000,322.253,322.253,317.304,320.055,257260.89885393,0
+TDG.US,D,20180921,000000,321.057,321.679,319.151,319.861,486214.81983481,0
+TDG.US,D,20180924,000000,320.561,320.707,316.224,317.547,173973.13922337,0
+TDG.US,D,20180925,000000,317.304,321.358,316.856,320.269,157103.52150604,0
+TDG.US,D,20180926,000000,321.008,323.459,319.939,321.164,475767.85423263,0
+TDG.US,D,20180927,000000,322.233,325.967,322.233,323.575,319643.41436207,0
+TDG.US,D,20180928,000000,324.159,325.85,322.603,323.274,650488.67449487,0
+TDG.US,D,20181001,000000,325.685,325.919,319.384,321.417,330666.31033807,0
+TDG.US,D,20181002,000000,321.592,322.943,319.987,321.212,175238.12915158,0
+TDG.US,D,20181003,000000,322.088,325.014,320.668,323.04,276358.13298142,0
+TDG.US,D,20181004,000000,322.068,322.068,316.526,318.879,201867.70981089,0
+TDG.US,D,20181005,000000,318.568,319.073,312.568,312.889,329778.76049414,0
+TDG.US,D,20181008,000000,311.382,313.385,306.093,308.99,315557.39404927,0
+TDG.US,D,20181009,000000,308.951,308.951,303.049,304.955,376330.38985201,0
+TDG.US,D,20181010,000000,287.414,302.038,287.414,295.27,1366575.8185674,0
+TDG.US,D,20181011,000000,293.656,293.656,275.299,278.838,1387886.2708457,0
+TDG.US,D,20181012,000000,282.192,285.596,278.099,280.802,1040577.6295985,0
+TDG.US,D,20181015,000000,282.192,285.664,282.192,284.361,670701.77372162,0
+TDG.US,D,20181016,000000,286.16,299.733,283.252,299.306,979272.92664707,0
+TDG.US,D,20181017,000000,299.947,302.388,296.962,301.97,697898.02873088,0
+TDG.US,D,20181018,000000,299.481,300.404,291.926,292.762,569139.53764045,0
+TDG.US,D,20181019,000000,293.044,295.523,290.166,292.781,532365.3548252,0
+TDG.US,D,20181022,000000,293.034,294.911,289.728,290.691,689636.51320791,0
+TDG.US,D,20181023,000000,285.596,291.245,283.301,289.028,499020.01462835,0
+TDG.US,D,20181024,000000,290.302,292.49,279.771,280.238,586848.3681882,0
+TDG.US,D,20181025,000000,282.776,287.745,277.866,284.711,662433.05906897,0
+TDG.US,D,20181026,000000,280.792,283.077,273.898,274.287,900989.59058613,0
+TDG.US,D,20181029,000000,278.595,280.355,266.878,270.991,678379.131294,0
+TDG.US,D,20181030,000000,271.73,276.329,270.874,275.61,671748.73286544,0
+TDG.US,D,20181031,000000,279.596,290.681,279.596,286.753,443804.74693294,0
+TDG.US,D,20181101,000000,288.61,300.638,287.91,300.083,628567.32464149,0
+TDG.US,D,20181102,000000,301.61,307.24,296.515,298.839,615598.60675967,0
+TDG.US,D,20181105,000000,299.743,301.668,297.565,301.454,725356.53774966,0
+TDG.US,D,20181106,000000,302.145,318.393,298.712,308.378,1024004.2046448,0
+TDG.US,D,20181107,000000,310.711,313.57,306.491,313.035,539486.3225186,0
+TDG.US,D,20181108,000000,313.035,316.934,306.822,310.536,363187.86441095,0
+TDG.US,D,20181109,000000,309.165,311.256,306.734,310.39,303120.38331613,0
+TDG.US,D,20181112,000000,309.953,309.953,296.914,297.935,715333.29235107,0
+TDG.US,D,20181113,000000,297.74,302.223,296.019,300.113,645555.21377487,0
+TDG.US,D,20181114,000000,302.291,304.469,294.794,295.193,470146.36240535,0
+TDG.US,D,20181115,000000,293.326,299.247,290.428,299.072,467577.30155929,0
+TDG.US,D,20181116,000000,297.147,304.167,296.564,301.97,377439.0558216,0
+TDG.US,D,20181119,000000,301.007,303.214,292.392,293.374,344934.98534936,0
+TDG.US,D,20181120,000000,287.793,287.793,275.629,286.072,1173994.9860343,0
+TDG.US,D,20181121,000000,288.483,295.97,286.685,294.084,461704.86864056,0
+TDG.US,D,20181123,000000,291.974,300.21,291.546,296.194,178886.03100144,0
+TDG.US,D,20181126,000000,299.189,304.508,298.421,304.196,452842.74001346,0
+TDG.US,D,20181127,000000,301.717,303.176,298.042,302.592,395479.04633429,0
+TDG.US,D,20181128,000000,304.78,313.998,304.78,313.093,403683.99726698,0
+TDG.US,D,20181129,000000,312.714,321.815,311.508,318.986,427122.3065871,0
+TDG.US,D,20181130,000000,319.375,319.939,310.692,314.037,566752.5119304,0
+TDG.US,D,20181203,000000,320.542,325.043,319.88,323.352,584908.71696495,0
+TDG.US,D,20181204,000000,322.214,322.846,306.472,307.211,670713.08663967,0
+TDG.US,D,20181206,000000,301.454,305.879,296.982,302.038,766654.85934065,0
+TDG.US,D,20181207,000000,302.291,307.444,294.279,298.158,421795.9790764,0
+TDG.US,D,20181210,000000,296.554,303.185,292.587,300.259,491545.2611339,0
+TDG.US,D,20181211,000000,306.18,310.536,299.413,300.2,365180.99488319,0
+TDG.US,D,20181212,000000,304.77,310.799,304.77,306.997,237331.65102571,0
+TDG.US,D,20181213,000000,307.318,308.514,302.116,302.242,234798.58582801,0
+TDG.US,D,20181214,000000,299.393,304.08,298.917,301.124,320032.1673644,0
+TDG.US,D,20181217,000000,299.86,305.548,292.392,295.095,451601.40436847,0
+TDG.US,D,20181218,000000,297.692,301.445,294.006,297.701,403184.17197828,0
+TDG.US,D,20181219,000000,298.46,302.398,286.539,289.456,464036.35820742,0
+TDG.US,D,20181220,000000,287.92,291.371,279.46,281.609,672356.54509924,0
+TDG.US,D,20181221,000000,280.996,286.976,278.07,280.228,635066.08184175,0
+TDG.US,D,20181224,000000,276.738,280.16,270.447,273.091,364913.5986382,0
+TDG.US,D,20181226,000000,274.385,289.116,272.8,288.707,600093.73833887,0
+TDG.US,D,20181227,000000,284.05,288.153,274.803,288.153,495120.14323994,0
+TDG.US,D,20181228,000000,289.767,295.805,286.918,291.128,289358.73272322,0
+TDG.US,D,20181231,000000,294.133,298.158,292.772,295.27,409284.92015234,0
+TDG.US,D,20190102,000000,291.323,295.922,286.869,294.92,360763.81460544,0
+TDG.US,D,20190103,000000,293.384,293.384,282.076,282.679,465445.33072907,0
+TDG.US,D,20190104,000000,287.181,296.058,285.975,296.058,328867.55636699,0
+TDG.US,D,20190107,000000,296,298.926,294.036,296.554,379237.80979268,0
+TDG.US,D,20190108,000000,299.879,302.544,297.166,300.307,415147.06860011,0
+TDG.US,D,20190109,000000,301.134,303.438,299.928,300.871,354391.556398,0
+TDG.US,D,20190110,000000,299.053,304.78,296.087,303.817,425644.42811,0
+TDG.US,D,20190111,000000,301.736,303.603,299.481,303.477,252503.30258738,0
+TDG.US,D,20190114,000000,300.259,304.692,298.246,302.223,375280.34536689,0
+TDG.US,D,20190115,000000,302.31,303.808,299.87,302.942,305933.18612396,0
+TDG.US,D,20190116,000000,303.409,303.516,301.027,302.757,332563.79523038,0
+TDG.US,D,20190117,000000,301.299,306.53,301.163,303.078,439054.34979605,0
+TDG.US,D,20190118,000000,305.402,309.078,303.983,309.019,441097.874176,0
+TDG.US,D,20190122,000000,306.345,307.561,296.768,298.343,362575.93838877,0
+TDG.US,D,20190123,000000,301.318,305.577,296.739,301.659,265231.36384871,0
+TDG.US,D,20190124,000000,300.784,305.179,300.609,302.825,155808.70661205,0
+TDG.US,D,20190125,000000,305.986,308.63,304.255,305.519,270918.67629014,0
+TDG.US,D,20190128,000000,301.707,305.188,299.228,304.576,294773.50668418,0
+TDG.US,D,20190129,000000,309.924,329.837,309.924,326.239,813998.39296252,0
+TDG.US,D,20190130,000000,328.797,336.857,326.483,334.349,859700.52501901,0
+TDG.US,D,20190131,000000,333.726,341.729,333.338,339.512,553521.54003908,0
+TDG.US,D,20190201,000000,339.94,343.382,335.195,341.447,371835.04759496,0
+TDG.US,D,20190204,000000,341.914,349.974,340.513,349.605,664068.28995177,0
+TDG.US,D,20190205,000000,372.289,372.289,359.999,363.013,927189.28035928,0
+TDG.US,D,20190206,000000,364.151,364.598,358.774,364.598,580296.13173894,0
+TDG.US,D,20190207,000000,363.344,365.765,360.728,365.541,554631.23445577,0
+TDG.US,D,20190208,000000,362.838,369.372,362.838,369.372,422957.09584789,0
+TDG.US,D,20190211,000000,370.413,372.494,368.993,372.27,360019.21890786,0
+TDG.US,D,20190212,000000,375.109,375.936,372.873,374.39,347584.26506892,0
+TDG.US,D,20190213,000000,375.663,376.383,369.032,375.187,321974.90392893,0
+TDG.US,D,20190214,000000,370.938,375.625,370.938,373.165,693226.8220204,0
+TDG.US,D,20190215,000000,376.694,382.207,376.257,382.13,348574.65962246,0
+TDG.US,D,20190219,000000,380.603,381.663,378.026,379.057,356537.92548756,0
+TDG.US,D,20190220,000000,378.386,382.275,377.987,378.746,413440.87486768,0
+TDG.US,D,20190221,000000,378.571,379.951,375.508,376.393,424109.98504262,0
+TDG.US,D,20190222,000000,379.213,379.456,376.859,379.358,247567.78497319,0
+TDG.US,D,20190225,000000,382.052,382.052,377.025,378.532,381652.60357433,0
+TDG.US,D,20190226,000000,377.025,377.91,372.776,374.983,824147.10890683,0
+TDG.US,D,20190227,000000,374.215,375.644,372.659,372.921,460920.16350623,0
+TDG.US,D,20190228,000000,373.301,380.817,371.648,376.918,480765.07867258,0
+TDG.US,D,20190301,000000,379.397,382.052,377.141,379.718,271141.84931,0
+TDG.US,D,20190304,000000,382.159,386.845,373.038,377.696,433361.89511914,0
+TDG.US,D,20190305,000000,376.84,380.593,368.478,372.494,884681.50498328,0
+TDG.US,D,20190306,000000,371.628,373.67,369.227,370.763,335275.81022279,0
+TDG.US,D,20190307,000000,370.121,372.98,366.407,371.414,408046.66984864,0
+TDG.US,D,20190308,000000,367.807,372.046,366.475,371.346,359443.28853405,0
+TDG.US,D,20190311,000000,367.953,376.393,367.292,375.858,757199.31673911,0
+TDG.US,D,20190312,000000,376.043,380.37,374.808,379.271,514130.98781135,0
+TDG.US,D,20190313,000000,380.311,385.134,379.786,382.003,577587.20208782,0
+TDG.US,D,20190314,000000,381.459,387.205,381.459,384.298,473345.86132131,0
+TDG.US,D,20190315,000000,384.444,385.27,380.506,381.945,1089115.1902989,0
+TDG.US,D,20190318,000000,382.839,390.599,382.48,389.928,433528.50354871,0
+TDG.US,D,20190319,000000,392.563,395.703,388.119,389.694,505370.67544677,0
+TDG.US,D,20190320,000000,390.044,391.007,385.727,386.933,412394.94417095,0
+TDG.US,D,20190321,000000,385.591,394.682,384.872,393.973,278442.79524521,0
+TDG.US,D,20190322,000000,392.864,394.43,385.805,386.145,329664.60286647,0
+TDG.US,D,20190325,000000,385.961,388.712,381.459,388.139,308202.96886506,0
+TDG.US,D,20190326,000000,391.094,391.756,382.013,386.894,488512.3706475,0
+TDG.US,D,20190327,000000,388.061,390.064,382.198,386.894,259955.43024572,0
+TDG.US,D,20190328,000000,387.798,390.754,381.614,389.996,284858.24823068,0
+TDG.US,D,20190329,000000,392.446,394.507,390.929,394.196,355912.62965313,0
+TDG.US,D,20190401,000000,397.298,403.628,397.298,403.239,321117.17905078,0
+TDG.US,D,20190402,000000,403.404,404.824,399.923,400.565,260367.83753125,0
+TDG.US,D,20190403,000000,403.268,404.581,398.406,404.163,311213.23351534,0
+TDG.US,D,20190404,000000,405.038,407.245,401.693,402.296,252512.55861124,0
+TDG.US,D,20190405,000000,403.083,405.796,400.39,401.829,268360.92836214,0
+TDG.US,D,20190408,000000,398.552,401.537,396.267,401.43,330242.59013448,0
+TDG.US,D,20190409,000000,398.134,399.612,393.486,394.527,346101.24435634,0
+TDG.US,D,20190410,000000,394.449,398.64,393.389,396.783,346087.87454409,0
+TDG.US,D,20190411,000000,396.89,402.14,396.89,400.73,648907.95130816,0
+TDG.US,D,20190412,000000,403.725,405.242,399.894,402.354,294059.76439949,0
+TDG.US,D,20190415,000000,403.706,403.706,397.006,397.823,245474.89513263,0
+TDG.US,D,20190416,000000,397.794,401.45,397.094,397.794,181610.38735901,0
+TDG.US,D,20190417,000000,399.291,399.534,394.478,396.16,310905.72783361,0
+TDG.US,D,20190418,000000,396.899,408.12,396.822,407.478,328816.13401219,0
+TDG.US,D,20190422,000000,405.417,407.585,403.113,405.787,389924.40356826,0
+TDG.US,D,20190423,000000,408.101,416.968,408.101,416.521,290045.73538341,0
+TDG.US,D,20190424,000000,418.155,420.566,412.875,414.547,384988.88595407,0
+TDG.US,D,20190425,000000,412.398,415.131,409.384,414.013,200071.01273401,0
+TDG.US,D,20190426,000000,416.181,419.39,414.178,419.331,260810.06978258,0
+TDG.US,D,20190429,000000,418.592,421.081,417.999,419.01,291264.44519229,0
+TDG.US,D,20190430,000000,419.205,422.89,418.019,418.981,365805.26227052,0
+TDG.US,D,20190501,000000,422.841,425.428,414.013,414.693,169213.48606262,0
+TDG.US,D,20190502,000000,414.09,415.977,411.261,415.559,286082.10027504,0
+TDG.US,D,20190503,000000,417.348,417.639,411.339,415.354,211156.64398287,0
+TDG.US,D,20190506,000000,407.177,412.739,405.106,412.7,331173.33475645,0
+TDG.US,D,20190507,000000,408.772,421.334,402.899,407.284,629202.90494688,0
+TDG.US,D,20190508,000000,410.104,421.908,408.276,418.126,456280.83865573,0
+TDG.US,D,20190509,000000,411.737,412.155,402.218,410.745,518344.53556407,0
+TDG.US,D,20190510,000000,408.13,412.671,401.236,411.455,367509.39910876,0
+TDG.US,D,20190513,000000,402.908,404.27,397.288,403.054,458233.85969122,0
+TDG.US,D,20190514,000000,404.873,412.058,404.017,405.884,339876.05408365,0
+TDG.US,D,20190515,000000,402.228,404.017,386.69,393.02,799146.58844774,0
+TDG.US,D,20190516,000000,393.117,407.226,393.117,403.881,416726.76333972,0
+TDG.US,D,20190517,000000,399.252,402.675,394.896,397.463,478970.43848988,0
+TDG.US,D,20190520,000000,395.276,395.976,388.314,389.578,387403.67973572,0
+TDG.US,D,20190521,000000,392.164,398.426,390.579,398.115,440551.76876797,0
+TDG.US,D,20190522,000000,397.415,399.612,396.199,399.058,263666.06736845,0
+TDG.US,D,20190523,000000,394.974,396.034,385.97,388.683,226109.23631307,0
+TDG.US,D,20190524,000000,390.958,392.465,387.04,387.176,183672.42378669,0
+TDG.US,D,20190528,000000,387.38,392.378,386.136,389.442,519970.51042301,0
+TDG.US,D,20190529,000000,386.836,390.385,383.889,387.662,245571.56915966,0
+TDG.US,D,20190530,000000,388.207,393.545,387.166,391.289,255368.55619711,0
+TDG.US,D,20190531,000000,387.254,389.091,382.587,382.878,268266.3112293,0
+TDG.US,D,20190603,000000,382.275,385.98,380.292,383.092,420724.33720226,0
+TDG.US,D,20190604,000000,386.048,394.945,383.335,394.926,344527.72029931,0
+TDG.US,D,20190605,000000,398.766,406.205,397.881,406.039,484154.84030132,0
+TDG.US,D,20190606,000000,405.67,410.833,401.839,406.817,464176.22701249,0
+TDG.US,D,20190607,000000,409.443,412.36,405.407,407.138,452958.95453532,0
+TDG.US,D,20190610,000000,411.65,415.704,410.327,412.155,341650.12532442,0
+TDG.US,D,20190611,000000,413.526,415.792,398.562,405.631,372023.25341354,0
+TDG.US,D,20190612,000000,403.57,408.188,402.976,407.333,286329.9560252,0
+TDG.US,D,20190613,000000,409.861,411.971,407.867,410.755,221989.27724609,0
+TDG.US,D,20190614,000000,410.084,411.796,409.355,410.58,209746.64301411,0
+TDG.US,D,20190617,000000,410.872,411.348,406.749,409.443,211319.13862405,0
+TDG.US,D,20190618,000000,412.428,420.022,411.271,417.532,283673.47717597,0
+TDG.US,D,20190619,000000,417.134,424.212,417.134,423.153,197679.87323557,0
+TDG.US,D,20190620,000000,429.249,432.526,428.043,431.301,476856.9797074,0
+TDG.US,D,20190621,000000,432.575,432.934,426.964,431.942,549248.34235478,0
+TDG.US,D,20190624,000000,432.409,435.161,426.206,426.332,392045.06148042,0
+TDG.US,D,20190625,000000,426.439,427.898,417.785,420.605,343231.87695822,0
+TDG.US,D,20190626,000000,420.08,421.383,413.157,415.481,283706.38748305,0
+TDG.US,D,20190627,000000,416.793,419.847,411.728,413.381,205805.63374186,0
+TDG.US,D,20190628,000000,413.4,421.101,412.136,420.08,640716.37018772,0
+TDG.US,D,20190701,000000,425.369,426.332,412,420.683,394592.52493746,0
+TDG.US,D,20190702,000000,420.683,425.933,418.641,424.183,276961.83142683,0
+TDG.US,D,20190703,000000,423.823,432.166,422.657,431.369,178688.56915899,0
+TDG.US,D,20190705,000000,428.705,431.942,427.207,431.622,162537.83596184,0
+TDG.US,D,20190708,000000,430.124,430.678,425.36,426.614,185930.89360973,0
+TDG.US,D,20190709,000000,420.216,424.037,415.092,420.051,358814.90735833,0
+TDG.US,D,20190710,000000,425.126,427.674,424.076,425.253,452209.21660227,0
+TDG.US,D,20190711,000000,424.436,428.296,424.436,427.411,243966.16324265,0
+TDG.US,D,20190712,000000,429.813,432.545,426.915,432.468,234251.45197289,0
+TDG.US,D,20190715,000000,433.158,434.101,430.377,432.73,280677.61078504,0
+TDG.US,D,20190716,000000,433.168,436.464,431.787,432.263,246575.33352546,0
+TDG.US,D,20190717,000000,430.601,430.844,424.426,424.426,236589.11222232,0
+TDG.US,D,20190718,000000,422.083,424.203,420.829,423.823,224462.69251221,0
+TDG.US,D,20190719,000000,427.091,427.091,418.184,419.905,349455.01033672,0
+TDG.US,D,20190722,000000,419.224,421.529,415.247,420.469,241142.04751676,0
+TDG.US,D,20190723,000000,423.541,430.377,420.965,428.471,338489.7073981,0
+TDG.US,D,20190724,000000,426.702,431.874,425.292,429.512,208769.61827282,0
+TDG.US,D,20190725,000000,432.876,434.548,428.15,432.818,173305.677058,0
+TDG.US,D,20190726,000000,433.138,434.403,430.552,430.678,185513.34408871,0
+TDG.US,D,20190729,000000,430.678,430.892,424.689,426.634,335647.07962448,0
+TDG.US,D,20190730,000000,424.903,429.453,419.069,422.443,280148.98897764,0
+TDG.US,D,20190731,000000,422.764,426.828,419.04,421.509,253003.12787608,0
+TDG.US,D,20190801,000000,421.295,427.781,415.85,416.2,225866.52279839,0
+TDG.US,D,20190802,000000,408.927,416.463,406.885,408.927,286646.7177308,0
+TDG.US,D,20190805,000000,401.392,402.354,395.421,400.575,550886.65857887,0
+TDG.US,D,20190806,000000,439.449,482.144,436.717,455.337,1108572.3809101,0
+TDG.US,D,20190807,000000,457.486,469.164,455.862,466.568,558320.27418948,0
+TDG.US,D,20190808,000000,467.316,480.783,467.316,478.284,466391.50205749,0
+TDG.US,D,20190809,000000,475.562,478.255,472.285,472.985,377402.03172614,0
+TDG.US,D,20190812,000000,471.089,475.289,467.462,470.496,345962.40399837,0
+TDG.US,D,20190813,000000,469.951,476.524,465.897,476.009,368744.56407117,0
+TDG.US,D,20190814,000000,472.771,479.208,465.177,468.055,445161.26865269,0
+TDG.US,D,20190815,000000,469.932,475.902,466.772,474.648,265234.44919,0
+TDG.US,D,20190816,000000,480.277,488.173,477.108,487.414,361540.29216299,0
+TDG.US,D,20190819,000000,493.132,496.584,491.323,494.289,386659.08403814,0
+TDG.US,D,20190820,000000,492.432,494.444,487.492,491.547,587514.80190647,0
+TDG.US,D,20190821,000000,496.516,496.516,488.542,490.011,345518.11485285,0
+TDG.US,D,20190822,000000,493.044,493.754,486.082,487.56,393626.81311422,0
+TDG.US,D,20190823,000000,490.555,496.943,477.156,479.539,470834.39351264,0
+TDG.US,D,20190826,000000,483.476,484.566,474.813,479.733,363672.26299321,0
+TDG.US,D,20190827,000000,473.432,473.432,459.79,471.244,871254.0996966,0
+TDG.US,D,20190828,000000,471.303,480.112,465.517,479.227,433182.94532442,0
+TDG.US,D,20190829,000000,482.728,486.403,480.384,486.209,425313.26814506,0
+TDG.US,D,20190830,000000,487.084,496.029,481.96,494.97,479989.62956212,0
+TDG.US,D,20190903,000000,495.602,496.399,489.165,491.722,480575.8444069,0
+TDG.US,D,20190904,000000,496.302,496.953,493.064,493.375,327915.214356,0
+TDG.US,D,20190905,000000,496.516,498.451,488.834,490.05,315074.0239141,0
+TDG.US,D,20190906,000000,490.02,494.056,488.251,490.915,374283.78013077,0
+TDG.US,D,20190909,000000,491.207,495.952,469.796,472.227,497315.87779012,0
+TDG.US,D,20190910,000000,470.292,470.787,453.315,464.263,522787.42701922,0
+TDG.US,D,20190911,000000,462.902,468.269,459.003,460.753,471609.8426231,0
+TDG.US,D,20190912,000000,463.145,474.2,463.145,473.306,516253.7026177,0
+TDG.US,D,20190913,000000,474.473,481.415,471.711,477.963,289433.80936123,0
+TDG.US,D,20190916,000000,476.135,483.156,474.657,481.386,347415.59974516,0
+TDG.US,D,20190917,000000,481.104,484.42,478.352,483.263,371568.67979707,0
+TDG.US,D,20190918,000000,483.457,488.679,481.746,487.667,361933.1589537,0
+TDG.US,D,20190919,000000,487.239,490.886,484.847,488.503,269962.22049077,0
+TDG.US,D,20190920,000000,490.03,490.75,480.793,484.799,474502.86430443,0
+TDG.US,D,20190923,000000,482.592,491.547,482.261,486.812,321106.89457982,0
+TDG.US,D,20190924,000000,493.793,493.793,481.892,483.992,400685.04553475,0
+TDG.US,D,20190925,000000,482.601,486.238,479.83,485.538,267304.71319445,0
+TDG.US,D,20190926,000000,486.86,490.944,485.82,487.93,181584.67618161,0
+TDG.US,D,20190927,000000,491.741,493.89,473.909,476.466,352941.4459925,0
+TDG.US,D,20190930,000000,477.185,481.269,475.124,478.741,240563.03180165,0
+TDG.US,D,20191001,000000,479.616,480.88,465.284,465.683,278958.04724036,0
+TDG.US,D,20191002,000000,461.434,463.612,457.398,459.518,373636.88690732,0
+TDG.US,D,20191003,000000,459.158,466.461,457.282,466.383,215550.16997741,0
+TDG.US,D,20191004,000000,468.269,472.606,465.255,472.256,231901.4503583,0
+TDG.US,D,20191007,000000,469.222,479.714,468.989,472.995,218609.8000883,0
+TDG.US,D,20191008,000000,469.397,473.102,460.87,467.705,217593.69435736,0
+TDG.US,D,20191009,000000,470.408,472.12,465.255,468.152,235265.50080964,0
+TDG.US,D,20191010,000000,466.606,472.859,465.342,469.854,191817.7247878,0
+TDG.US,D,20191011,000000,476.894,485.052,473.529,482.524,360692.85175581,0
+TDG.US,D,20191014,000000,482.154,483.311,476.466,476.933,244030.9554097,0
+TDG.US,D,20191015,000000,479.033,482.844,477.215,480.89,228564.13953146,0
+TDG.US,D,20191016,000000,479.704,480.618,475.727,477.059,217141.17763507,0
+TDG.US,D,20191017,000000,477.059,485.859,477.059,484.147,242755.68101054,0
+TDG.US,D,20191018,000000,485.373,485.373,477.681,484.167,369021.21634003,0
+TDG.US,D,20191021,000000,483.272,486.462,479.159,479.898,342420.4321994,0
+TDG.US,D,20191022,000000,479.043,482.592,467.394,469.786,381693.74145817,0
+TDG.US,D,20191023,000000,467.287,474.696,467.287,473.413,189805.05382074,0
+TDG.US,D,20191024,000000,473.938,486.306,471.964,485.295,240801.63152795,0
+TDG.US,D,20191025,000000,484.809,487.298,480.579,481.298,207968.45798496,0
+TDG.US,D,20191028,000000,481.123,488.231,481.123,485.042,216278.31052145,0
+TDG.US,D,20191029,000000,489.165,496.224,483.088,483.613,311742.88376983,0
+TDG.US,D,20191030,000000,483.7,489.709,479.49,489.126,180134.56577611,0
+TDG.US,D,20191031,000000,489.349,489.758,482.3,483.904,222549.78091346,0
+TDG.US,D,20191101,000000,488.27,496.01,486.325,494.931,260221.79804361,0
+TDG.US,D,20191104,000000,496.059,497.468,486.675,490.118,202391.18938281,0
+TDG.US,D,20191105,000000,488.581,492.519,485.295,492.354,203858.78338894,0
+TDG.US,D,20191106,000000,492.422,493.375,487.852,493.229,246647.32482218,0
+TDG.US,D,20191107,000000,495.835,499.491,494.357,494.95,288854.79364613,0
+TDG.US,D,20191108,000000,495.465,501.018,495.222,497.507,212989.33670812,0
+TDG.US,D,20191111,000000,496.603,500.483,494.94,499.374,230562.41223918,0
+TDG.US,D,20191112,000000,499.588,501.591,497.546,500.658,196389.17212997,0
+TDG.US,D,20191113,000000,500.463,508.505,499.773,504.975,228370.79147739,0
+TDG.US,D,20191114,000000,503.653,515.466,502.894,514.698,223373.56703744,0
+TDG.US,D,20191115,000000,516.128,518.665,512.122,514.708,377064.70107862,0
+TDG.US,D,20191118,000000,516.75,523.022,514.903,521.971,303680.8869835,0
+TDG.US,D,20191119,000000,504.596,526.891,500.502,522.409,500352.8820649,0
+TDG.US,D,20191120,000000,522.069,534.281,522.069,528.7,395389.57143693,0
+TDG.US,D,20191121,000000,528.399,532.628,521.116,526.989,292329.91638385,0
+TDG.US,D,20191122,000000,513.065,520.61,508.028,517.11,711106.3747861,0
+TDG.US,D,20191125,000000,516.925,525.793,515.612,525.034,352333.63375871,0
+TDG.US,D,20191126,000000,525.812,528.953,523.867,527.261,536860.69708226,0
+TDG.US,D,20191127,000000,525.044,526.814,517.119,521.651,266429.50471567,0
+TDG.US,D,20191129,000000,519.988,524.927,517.839,521.437,129015.60286446,0
+TDG.US,D,20191202,000000,521.796,523.692,511.674,511.762,369095.26453094,0
+TDG.US,D,20191203,000000,507.036,512.423,505.724,510.78,415457.65962313,0
+TDG.US,D,20191204,000000,513.347,526.123,513.347,517.664,390765.67329287,0
+TDG.US,D,20191205,000000,518.277,520.552,514.446,519.55,375055.11545284,0
+TDG.US,D,20191206,000000,523.449,526.133,521.728,524.198,273712.96705025,0
+TDG.US,D,20191209,000000,523.148,525.88,516.39,518.597,329432.17382275,0
+TDG.US,D,20191210,000000,519.113,525.316,519.113,523.41,280321.76808978,0
+TDG.US,D,20191211,000000,524.655,524.684,520.387,524.149,236908.95926921,0
+TDG.US,D,20191212,000000,523.391,525.88,518.607,521.874,189567.48254154,0
+TDG.US,D,20191213,000000,523.722,530.509,521.864,529.439,264327.35885124,0
+TDG.US,D,20191216,000000,533.299,533.299,521.816,529.011,338287.10332017,0
+TDG.US,D,20191217,000000,527.037,528.69,521.456,524.393,314933.12666193,0
+TDG.US,D,20191218,000000,524.509,524.509,512.384,521.748,373782.92639497,0
+TDG.US,D,20191219,000000,522.963,529.702,520.707,528.661,342754.67750563,0
+TDG.US,D,20191220,000000,542.634,547.038,536.158,543.674,780238.58858594,0
+TDG.US,D,20191223,000000,544.501,548.915,543.13,545.278,408679.16481274,0
+TDG.US,D,20191224,000000,548.244,549.226,544.569,544.909,107752.45915259,0
+TDG.US,D,20191226,000000,545.813,549.79,544.841,549.644,281447.91766001,0
+TDG.US,D,20191227,000000,552.289,554.263,545.152,548.38,227569.63118953,0
+TDG.US,D,20191230,000000,548.769,550.704,542.381,546.465,202298.62914416,0
+TDG.US,D,20191231,000000,545.94,548.899,542.896,544.51,208549.53059425,0
+TDG.US,D,20200102,000000,545.288,551.744,543.635,551.744,298523.22479656,0
+TDG.US,D,20200103,000000,545.813,562.411,545.813,561.857,285925.77631643,0
+TDG.US,D,20200106,000000,561.03,569.242,558.809,568.624,388525.71551756,0
+TDG.US,D,20200107,000000,567.234,573.039,564.686,570.763,262735.32274647,0
+TDG.US,D,20200108,000000,574.575,574.575,567.574,569.431,420731.53633193,0
+TDG.US,D,20200109,000000,574.099,579.369,569.796,578.941,325568.2980827,0
+TDG.US,D,20200110,000000,579.262,584.318,576.636,578.999,263871.75678767,0
+TDG.US,D,20200113,000000,579.923,589.335,579.057,587.847,205126.85865843,0
+TDG.US,D,20200114,000000,586.214,594.168,585.626,592.155,549388.21115985,0
+TDG.US,D,20200115,000000,608.179,608.179,597.172,602.52,452438.5603047,0
+TDG.US,D,20200116,000000,605.622,617.018,602.452,615.812,366317.42892438,0
+TDG.US,D,20200117,000000,618.058,621.272,613.576,619.05,390636.08895876,0
+TDG.US,D,20200121,000000,616.133,626.994,616.084,625.992,393415.98145952,0
+TDG.US,D,20200122,000000,629.055,631.904,624.388,626.206,434989.92687226,0
+TDG.US,D,20200123,000000,632.945,644.515,629.114,639.731,475552.90878954,0
+TDG.US,D,20200124,000000,642.707,648.835,635.424,638.565,404576.68934639,0
+TDG.US,D,20200127,000000,626.128,634.286,620.926,632.517,330456.50713047,0
+TDG.US,D,20200128,000000,635.852,642.085,628.141,639.663,275369.79532206,0
+TDG.US,D,20200129,000000,644.904,646.159,635.774,636.085,284115.7094273,0
+TDG.US,D,20200130,000000,629.162,637.169,627.995,635.794,249239.01150435,0
+TDG.US,D,20200131,000000,631.807,635.035,620.897,625.487,371138.7889109,0
+TDG.US,D,20200203,000000,628.608,640.626,628.3,634.238,407829.66751136,0
+TDG.US,D,20200204,000000,646.606,654.881,616.181,623.532,650962.78860617,0
+TDG.US,D,20200205,000000,625.098,628.652,603.415,608.86,565926.66891224,0
+TDG.US,D,20200206,000000,608.879,617.689,600.935,616.249,403741.59030436,0
+TDG.US,D,20200207,000000,615.744,620.771,611.806,616.988,334403.6870853,0
+TDG.US,D,20200210,000000,616.988,626.051,614.567,625.477,458282.19670474,0
+TDG.US,D,20200211,000000,628.744,638.424,626.342,632.069,414444.63923347,0
+TDG.US,D,20200212,000000,632.128,633.567,621.315,632.244,294413.55020055,0
+TDG.US,D,20200213,000000,631.603,641.764,631.603,637.534,241746.77440927,0
+TDG.US,D,20200214,000000,637.758,639.627,627.101,628.861,521592.37149356,0
+TDG.US,D,20200218,000000,625.283,630.801,622.2,623.717,236918.21529308,0
+TDG.US,D,20200219,000000,626.449,631.447,621.86,623.523,265478.19115177,0
+TDG.US,D,20200220,000000,622.404,626.994,608.403,616.775,456627.42532711,0
+TDG.US,D,20200221,000000,614.305,617.436,607.712,612.477,318359.91238614,0
+TDG.US,D,20200224,000000,600.935,602.549,582.743,584.814,630749.68937942,0
+TDG.US,D,20200225,000000,588.382,590.531,552.568,556.383,633176.82452621,0
+TDG.US,D,20200226,000000,558.123,569.383,548.157,549.012,469431.59167356,0
+TDG.US,D,20200227,000000,538.248,551.258,532.964,534.272,689475.04701382,0
+TDG.US,D,20200228,000000,515.992,543.11,502.131,542.381,937871.76034647,0
+TDG.US,D,20200302,000000,544.219,555.595,531.248,552.736,542955.27457375,0
+TDG.US,D,20200303,000000,550.208,570.268,536.245,541.661,435511.34954999,0
+TDG.US,D,20200304,000000,549.761,561.973,540.845,561.468,486332.06280377,0
+TDG.US,D,20200305,000000,548.05,548.896,510.522,521.534,973161.89400205,0
+TDG.US,D,20200306,000000,504.139,507.591,481.036,489.194,1292184.1263181,0
+TDG.US,D,20200309,000000,448.686,460.49,428.627,439.507,1277177.0262918,0
+TDG.US,D,20200310,000000,455.551,483.243,454.102,481.93,970892.11126096,0
+TDG.US,D,20200311,000000,461.832,471.565,438.844,449.386,1227339.5084619,0
+TDG.US,D,20200312,000000,408.558,416.774,379.232,395.752,1757564.6648801,0
+TDG.US,D,20200313,000000,424.154,429.181,386.865,403.249,1421351.9393528,0
+TDG.US,D,20200316,000000,322.729,351.627,319.91,329.079,1966150.1911227,0
+TDG.US,D,20200317,000000,333.444,333.843,287.764,306.297,1856992.8732369,0
+TDG.US,D,20200318,000000,268.803,275.532,194.526,238.991,3672649.3723402,0
+TDG.US,D,20200319,000000,235.403,304.128,234.538,297.312,1794997.0538368,0
+TDG.US,D,20200320,000000,304.809,327.951,292.752,294.143,2153409.8383806,0
+TDG.US,D,20200323,000000,292.752,310.682,273.052,293.19,1301505.9707971,0
+TDG.US,D,20200324,000000,314.649,336.06,303.37,316.672,1008348.1545009,0
+TDG.US,D,20200325,000000,335.37,358.774,322.289,340.406,1130888.6544483,0
+TDG.US,D,20200326,000000,351.306,397.454,346.221,390.968,1110304.2858199,0
+TDG.US,D,20200327,000000,377.414,378.114,348.224,352.969,734911.83971952,0
+TDG.US,D,20200330,000000,352.979,357.335,321.494,333.269,1007454.4339744,0
+TDG.US,D,20200331,000000,330.469,337.451,309.962,311.333,1081899.6054727,0
+TDG.US,D,20200401,000000,294.211,295.766,261.642,265.001,1363367.0636275,0
+TDG.US,D,20200402,000000,262.541,285.732,252.808,276.601,1345374.3816813,0
+TDG.US,D,20200403,000000,274.851,274.851,253.79,262.833,1126439.5923106,0
+TDG.US,D,20200406,000000,287.531,293.18,276.495,280.938,1365248.0933663,0
+TDG.US,D,20200407,000000,305.898,309.204,274.385,278.507,1235371.6802824,0
+TDG.US,D,20200408,000000,288.688,323.867,284.409,319.171,1220480.794778,0
+TDG.US,D,20200409,000000,330.994,363.13,325.948,335.01,1258835.7007799,0
+TDG.US,D,20200413,000000,331.121,332.079,301.464,304.926,570058.96934437,0
+TDG.US,D,20200414,000000,316.02,329.195,306.705,309.36,1042997.5656156,0
+TDG.US,D,20200415,000000,299.578,312.588,295.462,308.173,629631.76738596,0
+TDG.US,D,20200416,000000,307.036,309.107,288.211,292.577,702570.26388847,0
+TDG.US,D,20200417,000000,321.835,339.249,319.229,328.067,992910.13514136,0
+TDG.US,D,20200420,000000,325.734,326.22,304.683,307.648,542479.10356825,0
+TDG.US,D,20200421,000000,295.543,302.806,292.878,299.238,480802.10276804,0
+TDG.US,D,20200422,000000,306.919,308.835,292.878,295.844,495932.61644586,0
+TDG.US,D,20200423,000000,301.202,315.369,297.215,305.587,550535.9581191,0
+TDG.US,D,20200424,000000,304.79,305.961,296.019,296.486,798566.54428554,0
+TDG.US,D,20200427,000000,299.354,312.996,291.332,308.669,814218.48064108,0
+TDG.US,D,20200428,000000,319.919,330.819,308.261,327.338,728350.3472464,0
+TDG.US,D,20200429,000000,342.157,368.517,336.916,360.913,839803.15905076,0
+TDG.US,D,20200430,000000,352.211,356.363,335.161,353.037,1231841.0214015,0
+TDG.US,D,20200501,000000,345.686,345.686,326.225,339.784,987233.10717089,0
+TDG.US,D,20200504,000000,322.827,333.153,311.324,332.958,1116717.6819112,0
+TDG.US,D,20200505,000000,341.67,349.488,303.564,315.612,1053820.942855,0
+TDG.US,D,20200506,000000,320.065,324.761,309.71,310.633,600838.33403645,0
+TDG.US,D,20200507,000000,314.776,325.666,313.443,315.573,630355.79414161,0
+TDG.US,D,20200508,000000,323.352,343.567,320.882,342.857,469856.34032425,0
+TDG.US,D,20200511,000000,337.314,345.181,326.521,339.308,727731.22209455,0
+TDG.US,D,20200512,000000,338.958,344.537,320.046,320.396,684127.1221141,0
+TDG.US,D,20200513,000000,318.218,323.551,301.187,311.197,1033851.58559,0
+TDG.US,D,20200514,000000,307.133,323.721,295.115,321.3,672275.29777865,0
+TDG.US,D,20200515,000000,315.135,323.429,309.296,316.01,422985.89236658,0
+TDG.US,D,20200518,000000,335.807,364.618,335.107,360.271,830221.1174564,0
+TDG.US,D,20200519,000000,358.628,366.193,349.235,351.209,806170.8821141,0
+TDG.US,D,20200520,000000,357.646,366.796,351.404,355.225,458342.87508341,0
+TDG.US,D,20200521,000000,356.469,379.835,356.469,364.968,633654.0239788,0
+TDG.US,D,20200522,000000,367.7,371.494,358.307,370.267,588242.94245051,0
+TDG.US,D,20200526,000000,398.056,399.102,382.275,391.911,1053716.0412512,0
+TDG.US,D,20200527,000000,404.347,424.485,398.863,423.337,1262307.7381764,0
+TDG.US,D,20200528,000000,431.174,433.805,417.202,419.205,1132302.7692055,0
+TDG.US,D,20200529,000000,411.484,425.846,410.172,413.069,1168859.9496834,0
+TDG.US,D,20200601,000000,412.048,429.969,412.048,426.653,613581.82200422,0
+TDG.US,D,20200602,000000,429.988,433.138,415.247,420.479,1051082.1882381,0
+TDG.US,D,20200603,000000,430.056,462.707,428.591,456.902,1071459.8390002,0
+TDG.US,D,20200604,000000,455.259,475.527,454.581,468.405,826426.14767179,0
+TDG.US,D,20200605,000000,505.617,522.691,472.596,477.205,1023559.9154993,0
+TDG.US,D,20200608,000000,498.81,498.81,476.067,481.25,652937.40703068,0
+TDG.US,D,20200609,000000,465.877,476.408,454.822,465.945,571244.76884617,0
+TDG.US,D,20200610,000000,461.861,463.923,441.783,448.326,929766.56878211,0
+TDG.US,D,20200611,000000,424.047,433.97,401.703,408.927,955502.42891492,0
+TDG.US,D,20200612,000000,435.676,442.57,410.561,435.015,469129.2282273,0
+TDG.US,D,20200615,000000,412.136,449.641,410.57,447.023,442675.51202142,0
+TDG.US,D,20200616,000000,466.149,468.775,438.311,452.332,612855.73835437,0
+TDG.US,D,20200617,000000,454.89,455.267,443.649,446.975,277030.73738226,0
+TDG.US,D,20200618,000000,440.898,454.734,436.882,452.867,337396.46813495,0
+TDG.US,D,20200619,000000,463.524,464.36,447.471,450.193,985983.54394913,0
+TDG.US,D,20200622,000000,443.737,455.872,439.867,451.875,367353.07515015,0
+TDG.US,D,20200623,000000,451.166,454.151,440.664,445.536,781694.86967402,0
+TDG.US,D,20200624,000000,440.13,440.966,419.059,421.898,784458.30702124,0
+TDG.US,D,20200625,000000,416.171,427.586,412.544,423.94,590823.31621462,0
+TDG.US,D,20200626,000000,423.95,424.912,404.707,409.443,1046407.8961863,0
+TDG.US,D,20200629,000000,419.467,431.485,409.122,431.485,661514.65581215,0
+TDG.US,D,20200630,000000,426.497,433.829,419.127,429.823,424864.86521116,0
+TDG.US,D,20200701,000000,429.599,440.835,423.435,427.431,392989.17591464,0
+TDG.US,D,20200702,000000,437.708,443.727,429.599,430.095,437732.79527756,0
+TDG.US,D,20200706,000000,438.379,438.71,418.194,423.435,645772.21611215,0
+TDG.US,D,20200707,000000,420.459,421.072,406.885,407.887,491978.23736136,0
+TDG.US,D,20200708,000000,409.248,416.111,406.535,415.092,634760.63305421,0
+TDG.US,D,20200709,000000,410.979,413.867,393.807,399.612,472055.16021571,0
+TDG.US,D,20200710,000000,401.43,410.016,395.421,409.238,425198.0820703,0
+TDG.US,D,20200713,000000,414.771,420.673,400.886,402.908,425847.03218793,0
+TDG.US,D,20200714,000000,399.408,411.261,397.23,410.969,410535.5118212,0
+TDG.US,D,20200715,000000,418.194,427.091,418.135,422.2,566237.25993526,0
+TDG.US,D,20200716,000000,417.882,424.864,414.003,419.535,370159.70727541,0
+TDG.US,D,20200717,000000,420.236,422.968,414.158,420.897,263557.05197626,0
+TDG.US,D,20200720,000000,419.409,424.883,414.703,418.933,560816.31529171,0
+TDG.US,D,20200721,000000,425.379,435.608,425.331,428.685,238407.40668823,0
+TDG.US,D,20200722,000000,424.008,437.553,424.008,433.245,276637.87059155,0
+TDG.US,D,20200723,000000,430.221,432.516,422.783,425.369,313613.62903764,0
+TDG.US,D,20200724,000000,426.799,426.799,412.126,413.789,358522.82838304,0
+TDG.US,D,20200727,000000,413.244,418.32,406.457,412.447,190605.1856615,0
+TDG.US,D,20200728,000000,413.244,421.373,412.729,415.14,365849.48549565,0
+TDG.US,D,20200729,000000,416.22,423.867,413.731,421.383,331695.78588127,0
+TDG.US,D,20200730,000000,416.113,426.692,414.951,421.354,292701.18578554,0
+TDG.US,D,20200731,000000,418.369,421.363,410.823,419.642,337600.10065998,0
+TDG.US,D,20200803,000000,418.116,425.656,409.812,423.95,358621.55930426,0
+TDG.US,D,20200804,000000,423.668,441.394,422.55,436.328,744284.07810628,0
+TDG.US,D,20200805,000000,439.614,461.025,437.713,458.565,506396.03720158,0
+TDG.US,D,20200806,000000,453.208,462.318,453.12,459.012,251324.70221525,0
+TDG.US,D,20200807,000000,466.811,466.811,457,462.241,473599.88775405,0
+TDG.US,D,20200810,000000,464.652,475.834,464.137,469.222,598905.88194287,0
+TDG.US,D,20200811,000000,480.501,492.077,476.281,476.67,806831.1451498,0
+TDG.US,D,20200812,000000,485.83,486.17,479.091,484.702,547510.26676237,0
+TDG.US,D,20200813,000000,478.868,485.339,478.868,481.454,443092.03309534,0
+TDG.US,D,20200814,000000,477.584,485.878,477.584,484.993,370720.21094278,0
+TDG.US,D,20200817,000000,486.17,486.17,475.776,476.417,432422.9229204,0
+TDG.US,D,20200818,000000,474.521,476.612,468.862,469.64,543236.04063098,0
+TDG.US,D,20200819,000000,472.859,476.077,468.668,469.455,569568.40007953,0
+TDG.US,D,20200820,000000,465.148,473.179,463.009,469.475,262475.12563116,0
+TDG.US,D,20200821,000000,468.366,471.75,464.642,466.023,438169.88529341,0
+TDG.US,D,20200824,000000,467.851,477.409,467.851,474.988,589179.85775506,0
+TDG.US,D,20200825,000000,477.331,479.986,470.087,472.606,324393.81149896,0
+TDG.US,D,20200826,000000,470.515,475.921,468.162,471.478,255430.26302288,0
+TDG.US,D,20200827,000000,475.046,488.562,474.538,484.536,440648.44279501,0
+TDG.US,D,20200828,000000,486.744,493.842,484.857,492.753,405768.65953077,0
+TDG.US,D,20200831,000000,492.004,493.54,480.773,485.849,315679.7792537,0
+TDG.US,D,20200901,000000,482.446,491.245,481.833,489.845,303920.5151569,0
+TDG.US,D,20200902,000000,489.145,493.122,482.446,491.177,276782.8816321,0
+TDG.US,D,20200903,000000,493.161,494.863,475.834,480.161,366464.49685912,0
+TDG.US,D,20200904,000000,485.596,492.967,474.307,489.398,391655.28003099,0
+TDG.US,D,20200908,000000,490.438,499.029,479.597,488.046,653801.3025914,0
+TDG.US,D,20200909,000000,489.038,491.245,476.184,487.074,351688.79742945,0
+TDG.US,D,20200910,000000,486.374,496.146,483.681,485.655,346696.71522498,0
+TDG.US,D,20200911,000000,485.791,494.425,479.393,491.761,237134.18918326,0
+TDG.US,D,20200914,000000,497.459,498.859,488.115,493.268,503432.05267062,0
+TDG.US,D,20200915,000000,492.976,497.77,490.39,493.268,302413.84016111,0
+TDG.US,D,20200916,000000,494.056,511.674,490.507,504.537,584329.70124985,0
+TDG.US,D,20200917,000000,510.605,514.562,500.181,504.654,514913.63605148,0
+TDG.US,D,20200918,000000,499.997,507.231,491.304,491.518,1327733.4286419,0
+TDG.US,D,20200921,000000,480.239,481.298,461.701,474.317,675033.59289039,0
+TDG.US,D,20200922,000000,477.01,488.737,477.01,488.144,371948.17677553,0
+TDG.US,D,20200923,000000,486.996,491.751,465.829,466.023,348451.24597093,0
+TDG.US,D,20200924,000000,463.787,474.064,454.967,466.334,279553.518109,0
+TDG.US,D,20200925,000000,461.929,483.341,461.929,481.094,274162.39843124,0
+TDG.US,D,20200928,000000,488.445,497.293,484.575,484.809,411115.5559834,0
+TDG.US,D,20200929,000000,487.414,487.414,474.988,475.552,601615.8400411,0
+TDG.US,D,20200930,000000,475.474,481.114,458.186,461.978,713753.59761146,0
+TDG.US,D,20201001,000000,468.211,478.848,462.022,468.026,596436.58046514,0
+TDG.US,D,20201002,000000,455.6,475.532,455.6,472.149,458033.31250748,0
+TDG.US,D,20201005,000000,476.446,480.968,473.034,473.529,379011.55143154,0
+TDG.US,D,20201006,000000,479.422,489.092,467.122,467.248,450372.41008863,0
+TDG.US,D,20201007,000000,475.289,482.874,474.016,474.988,346083.76075571,0
+TDG.US,D,20201008,000000,478.479,480.346,469.83,477.39,272579.61835034,0
+TDG.US,D,20201009,000000,480.248,480.657,470.817,471.585,204002.7659824,0
+TDG.US,D,20201012,000000,473.316,475.182,469.105,472.557,291612.06031077,0
+TDG.US,D,20201013,000000,466.752,469.514,456.358,460.296,391068.03673912,0
+TDG.US,D,20201014,000000,461.404,476.009,461.404,470.35,438624.45890988,0
+TDG.US,D,20201015,000000,466.606,481.065,463.826,477.73,296568.14686688,0
+TDG.US,D,20201016,000000,482.232,484.167,474.482,478.381,487756.46203187,0
+TDG.US,D,20201019,000000,478.712,487.833,469.514,470.768,327688.95599486,0
+TDG.US,D,20201020,000000,476.446,485.159,475.464,479.743,411632.86487274,0
+TDG.US,D,20201021,000000,478.197,480.054,467.297,469.553,316421.28960999,0
+TDG.US,D,20201022,000000,471.089,482.212,471.089,479.432,226542.21254052,0
+TDG.US,D,20201023,000000,484.07,489.952,479.033,488.085,311489.88578419,0
+TDG.US,D,20201026,000000,482.524,483.439,467.695,469.835,426760.29320927,0
+TDG.US,D,20201027,000000,469.455,471.4,450.796,451.185,617272.91863212,0
+TDG.US,D,20201028,000000,444.175,452.955,441.209,445.468,827647.94282196,0
+TDG.US,D,20201029,000000,443.669,464.778,443.63,463.359,435657.38903763,0
+TDG.US,D,20201030,000000,460.85,468.94,454.724,464.205,373540.21288029,0
+TDG.US,D,20201102,000000,469.018,481.853,465.853,480.754,374098.65965347,0
+TDG.US,D,20201103,000000,490.682,498.276,488.892,494.493,292789.63223581,0
+TDG.US,D,20201104,000000,496.253,504.936,489.417,497.887,263458.32105503,0
+TDG.US,D,20201105,000000,498.538,507.224,498.538,504.926,223999.89131896,0
+TDG.US,D,20201106,000000,504.926,509.36,501.1,506.064,195813.24175615,0
+TDG.US,D,20201109,000000,558.57,594.741,552.444,552.6,1141109.3616894,0
+TDG.US,D,20201110,000000,558.716,563.753,548.896,558.493,597621.35151985,0
+TDG.US,D,20201111,000000,561.38,561.633,538.175,545.298,468256.07664271,0
+TDG.US,D,20201112,000000,529.925,553.597,518.986,541.136,561902.3554252,0
+TDG.US,D,20201113,000000,543.285,552.96,540.144,551.103,340847.93658946,0
+TDG.US,D,20201116,000000,572.066,573.262,556.285,558.084,452082.71760945,0
+TDG.US,D,20201117,000000,552.163,568.381,549.469,561.983,386733.13222906,0
+TDG.US,D,20201118,000000,573.583,583.452,565.999,571.609,541770.50351904,0
+TDG.US,D,20201119,000000,567.876,575.985,560.651,574.312,311785.05010077,0
+TDG.US,D,20201120,000000,574.176,579.641,555.602,558.249,385000.19887213,0
+TDG.US,D,20201123,000000,565.484,582.918,563.952,578.484,257731.92762395,0
+TDG.US,D,20201124,000000,588.518,602.189,583.657,598.388,431636.16089188,0
+TDG.US,D,20201125,000000,593.963,593.963,583.404,587.147,282413.62948325,0
+TDG.US,D,20201127,000000,592.019,592.019,573.761,575.178,127434.87967775,0
+TDG.US,D,20201130,000000,574.653,578.892,559.547,563.169,294410.46485926,0
+TDG.US,D,20201201,000000,571.58,582.616,567.351,577.181,313545.7515293,0
+TDG.US,D,20201202,000000,573.865,583.355,569.598,578.387,326235.76024807,0
+TDG.US,D,20201203,000000,581.401,596.769,579.019,582.081,403463.90958841,0
+TDG.US,D,20201204,000000,584.376,596.297,584.376,588.917,221180.91782855,0
+TDG.US,D,20201207,000000,586.856,588.703,577.92,584.386,222277.242433,0
+TDG.US,D,20201208,000000,579.621,593.108,578.844,585.446,220943.34654936,0
+TDG.US,D,20201209,000000,586.681,587.157,570.773,579.028,238953.51209626,0
+TDG.US,D,20201210,000000,572.864,589.209,572.864,584.386,246727.54369568,0
+TDG.US,D,20201211,000000,577.405,592.32,577.405,585.144,278015.98970033,0
+TDG.US,D,20201214,000000,590.502,590.502,578.96,579.339,302504.34350557,0
+TDG.US,D,20201215,000000,582.908,601.528,579.378,596.764,368713.71065829,0
+TDG.US,D,20201216,000000,596.764,598.798,584.571,586.836,266609.48295748,0
+TDG.US,D,20201217,000000,588.022,589.812,578.532,581.799,297634.64650553,0
+TDG.US,D,20201218,000000,581.78,594.109,578.338,591.503,580597.4667381,0
+TDG.US,D,20201221,000000,575.158,585.82,570.443,584.094,327053.37568947,0
+TDG.US,D,20201222,000000,582.607,586.851,579.262,579.738,193208.18526173,0
+TDG.US,D,20201223,000000,582.237,599.438,582.237,594.975,172644.38557521,0
+TDG.US,D,20201224,000000,592.223,593.853,585.737,589.928,49062.068719451,0
+TDG.US,D,20201228,000000,592.019,595.587,589.296,592.991,106219.0445323,0
+TDG.US,D,20201229,000000,597.017,597.017,584.94,591.017,98611.621362452,0
+TDG.US,D,20201230,000000,590.502,601.791,590.502,599.097,305112.48534128,0
+TDG.US,D,20201231,000000,597.989,605.35,596.054,601.732,185474.26309906,0
+TDG.US,D,20210104,000000,595.014,599.292,564.167,571.415,399499.24603295,0
+TDG.US,D,20210105,000000,576.471,592.602,573.846,582.645,177179.83726901,0
+TDG.US,D,20210106,000000,584.279,596.482,579.184,582.334,203823.81618767,0
+TDG.US,D,20210107,000000,587.993,601.626,583.307,588.441,220442.49281355,0
+TDG.US,D,20210108,000000,587.42,597.726,587.42,596.297,207623.92820776,0
+TDG.US,D,20210111,000000,590.385,597.707,590.385,595.966,166452.10560959,0
+TDG.US,D,20210112,000000,595.072,602.617,595.072,600.818,132166.76476691,0
+TDG.US,D,20210113,000000,599.107,600.031,587.653,594.109,164761.3385836,0
+TDG.US,D,20210114,000000,593.331,599.754,587.322,589.306,250737.45892337,0
+TDG.US,D,20210115,000000,588.81,588.81,568.333,568.809,218803.14814237,0
+TDG.US,D,20210119,000000,577.832,578.066,556.533,557.549,353102.91218659,0
+TDG.US,D,20210120,000000,557.549,568.965,555.959,561.516,270175.10903966,0
+TDG.US,D,20210121,000000,558.395,561.439,551.054,558.104,219404.78969359,0
+TDG.US,D,20210122,000000,556.071,562.766,554.029,560.457,184610.36753833,0
+TDG.US,D,20210125,000000,557.773,557.773,540.533,544.617,706011.44787202,0
+TDG.US,D,20210126,000000,548.04,553.154,528.457,529.167,271189.15787642,0
+TDG.US,D,20210127,000000,518.16,531.539,503.059,504.246,567651.37469239,0
+TDG.US,D,20210128,000000,512.851,544.724,510.858,540.358,464400.42847944,0
+TDG.US,D,20210129,000000,539.785,545.288,522.963,537.976,473658.50923853,0
+TDG.US,D,20210201,000000,543.985,557.238,540.135,554.535,357603.39667912,0
+TDG.US,D,20210202,000000,563.422,579.286,561.166,573.097,429740.73289377,0
+TDG.US,D,20210203,000000,569.548,584.435,569.548,582.733,434810.97707754,0
+TDG.US,D,20210204,000000,586.846,593.711,583.462,593.127,360201.25404387,0
+TDG.US,D,20210205,000000,599.759,600.371,585.096,588.266,303271.56503926,0
+TDG.US,D,20210208,000000,590.084,593.127,580.545,583.569,367720.23076346,0
+TDG.US,D,20210209,000000,581.362,594.639,570.258,580.137,294163.63755619,0
+TDG.US,D,20210210,000000,577.317,581.109,556.917,563.685,346393.32333163,0
+TDG.US,D,20210211,000000,562.071,570.102,557.063,559.115,298220.86135031,0
+TDG.US,D,20210212,000000,555.624,569.081,553.145,560.544,264230.6848242,0
+TDG.US,D,20210216,000000,562.897,565.226,554.827,556.713,237029.28757946,0
+TDG.US,D,20210217,000000,553.631,558.668,548.234,554.593,188733.4119466,0
+TDG.US,D,20210218,000000,548.4,562.8,546.095,560.593,221424.65979033,0
+TDG.US,D,20210219,000000,563.335,584.094,562.756,583.89,262231.38366939,0
+TDG.US,D,20210222,000000,578.921,583.19,572.728,573.807,267668.78346647,0
+TDG.US,D,20210223,000000,576.072,589.889,565.873,587.585,318970.80996122,0
+TDG.US,D,20210224,000000,589.462,607.761,588.314,592.301,335157.53880674,0
+TDG.US,D,20210225,000000,589.102,589.102,558.084,560.7,331759.54960123,0
+TDG.US,D,20210226,000000,566.262,567.171,555.887,560.719,220104.13371894,0
+TDG.US,D,20210301,000000,571.794,587.731,571.794,580.36,196161.88532173,0
+TDG.US,D,20210302,000000,579.894,584.355,575.46,580.244,198533.48432534,0
+TDG.US,D,20210303,000000,578.455,587.439,573.185,573.787,214317.06190918,0
+TDG.US,D,20210304,000000,570.987,576.306,548.847,556.441,375912.84033099,0
+TDG.US,D,20210305,000000,562.606,581.624,547.184,580.419,436519.22770416,0
+TDG.US,D,20210308,000000,585.631,594.907,580.078,589.53,285419.78034515,0
+TDG.US,D,20210309,000000,593.312,593.322,573.165,573.175,334651.54283546,0
+TDG.US,D,20210310,000000,575.081,587.196,569.013,582.791,142953.1179108,0
+TDG.US,D,20210311,000000,581.148,589.51,578.494,580.769,240658.67738159,0
+TDG.US,D,20210312,000000,583.414,602.87,583.414,602.744,291631.6008056,0
+TDG.US,D,20210315,000000,603.872,608.685,595.441,600.381,232525.71774563,0
+TDG.US,D,20210316,000000,599.574,599.574,585.806,589.996,212481.28384264,0
+TDG.US,D,20210317,000000,592.31,598.563,587.634,593.565,188097.83164121,0
+TDG.US,D,20210318,000000,591.309,596.686,579.33,581.08,179350.88908888,0
+TDG.US,D,20210319,000000,577.589,591.931,571.6,584.882,320286.19379713,0
+TDG.US,D,20210322,000000,584.892,585.446,574.415,580.837,161164.85908854,0
+TDG.US,D,20210323,000000,574.672,578.406,563.967,566.825,212655.09140189,0
+TDG.US,D,20210324,000000,569.742,585.927,569.742,576.422,253554.37551959,0
+TDG.US,D,20210325,000000,573.982,574.021,559.854,570.005,301019.2658988,0
+TDG.US,D,20210326,000000,574.293,574.293,559.557,570.219,284279.23251558,0
+TDG.US,D,20210329,000000,570.248,576.306,559.445,563.16,226938.16467252,0
+TDG.US,D,20210330,000000,564.453,570.812,560.719,568.459,174683.79616678,0
+TDG.US,D,20210331,000000,574.41,578.328,566.884,571.658,417910.50594733,0
+TDG.US,D,20210401,000000,574.03,588.557,572.1,587.011,310947.89416455,0
+TDG.US,D,20210405,000000,592.31,598.718,583.462,587.07,288873.30569386,0
+TDG.US,D,20210406,000000,581.352,601.927,581.352,597.386,222897.39603195,0
+TDG.US,D,20210407,000000,596.112,596.112,584.551,589.675,152448.7699491,0
+TDG.US,D,20210408,000000,586.749,599.827,584.075,599.059,162330.08964842,0
+TDG.US,D,20210409,000000,597.435,598.533,590.794,598.222,143542.41809687,0
+TDG.US,D,20210412,000000,596.482,606.4,594.1,606.39,175974.49727238,0
+TDG.US,D,20210413,000000,601.869,608.267,596.375,601.227,267208.03916741,0
+TDG.US,D,20210414,000000,604.086,615.53,598.729,611.524,224313.56768327,0
+TDG.US,D,20210415,000000,612.428,612.428,601.985,606.536,277741.39432567,0
+TDG.US,D,20210416,000000,609.307,611.991,596.103,600.41,402618.52607542,0
+TDG.US,D,20210419,000000,595.704,598.29,585.096,589.238,246597.95936157,0
+TDG.US,D,20210420,000000,584.785,584.785,567.584,579.271,332016.66137525,0
+TDG.US,D,20210421,000000,578.542,582.023,575.421,579.699,283034.8115293,0
+TDG.US,D,20210422,000000,581.459,588.431,577.268,577.366,156366.12493814,0
+TDG.US,D,20210423,000000,577.103,581.459,569.285,578.863,323849.76298512,0
+TDG.US,D,20210426,000000,580.195,588.402,579.738,587.245,191985.36166447,0
+TDG.US,D,20210427,000000,588.188,595.111,585.164,585.796,167897.07377961,0
+TDG.US,D,20210428,000000,585.037,591.017,583.754,588.518,161179.25734789,0
+TDG.US,D,20210429,000000,594.469,597.668,587.488,593.127,145428.59007112,0
+TDG.US,D,20210430,000000,589.335,597.551,587.565,596.764,344936.01379646,0
+TDG.US,D,20210503,000000,600.148,605.345,590.327,591.037,206873.16182761,0
+TDG.US,D,20210504,000000,590.414,591.654,576.597,580.156,242949.02906461,0
+TDG.US,D,20210505,000000,582.13,582.13,574.925,579.028,273147.32114739,0
+TDG.US,D,20210506,000000,582.461,583.112,568.819,582.47,326663.59424005,0
+TDG.US,D,20210507,000000,580.487,593.098,580.487,591.173,180966.57947685,0
+TDG.US,D,20210510,000000,593.127,597.566,584.104,584.736,362304.4283554,0
+TDG.US,D,20210511,000000,583.132,590.794,566.038,583.462,445057.39549599,0
+TDG.US,D,20210512,000000,583.423,584.872,561.021,562.246,396002.52590621,0
+TDG.US,D,20210513,000000,566.894,578.955,565.27,570.345,300276.72709541,0
+TDG.US,D,20210514,000000,575.1,583.948,571.109,580.885,160604.35542117,0
+TDG.US,D,20210517,000000,578.046,582.363,571.998,579.952,223150.39401759,0
+TDG.US,D,20210518,000000,577.677,579.728,572.251,574.176,230685.82589071,0
+TDG.US,D,20210519,000000,565.163,572.023,560.583,571.376,222640.28425792,0
+TDG.US,D,20210520,000000,571.464,588.975,570.063,586.826,280656.01339602,0
+TDG.US,D,20210521,000000,591.183,592.709,583.525,584.376,303807.38597632,0
+TDG.US,D,20210524,000000,589.15,600.741,583.846,597.911,257176.56619205,0
+TDG.US,D,20210525,000000,598.937,601.431,594.26,595.772,159085.33906023,0
+TDG.US,D,20210526,000000,598.358,605.34,596.579,603.862,293168.10076717,0
+TDG.US,D,20210527,000000,617.426,632.429,612.321,631.535,849133.23110658,0
+TDG.US,D,20210528,000000,630.728,632.682,621.276,630.893,299419.00221727,0
+TDG.US,D,20210601,000000,635.599,647.296,635.414,641.715,393935.34724305,0
+TDG.US,D,20210602,000000,639.907,646.071,638.944,641.258,406567.76292444,0
+TDG.US,D,20210603,000000,635.618,643.689,632.585,642.473,409593.45428117,0
+TDG.US,D,20210604,000000,645.818,650.729,645.818,646.898,480676.63222231,0
+TDG.US,D,20210607,000000,646.324,648.803,642.012,644.224,693050.95756696,0
+TDG.US,D,20210608,000000,645.07,653.84,645.07,650.495,326890.88104829,0
+TDG.US,D,20210609,000000,650.544,651.244,643.966,645.634,267824.07897798,0
+TDG.US,D,20210610,000000,649.902,649.902,639.07,641.744,201896.50632958,0
+TDG.US,D,20210611,000000,645.361,647.209,638.409,643.631,216167.23823507,0
+TDG.US,D,20210614,000000,642.007,650.573,642.007,650.408,344945.26982032,0
+TDG.US,D,20210615,000000,651.04,657.924,647.72,657.788,298557.16355073,0
+TDG.US,D,20210616,000000,656.903,660.676,646.664,646.82,309196.44875989,0
+TDG.US,D,20210617,000000,647.53,650.515,637.038,649.047,297875.30312602,0
+TDG.US,D,20210618,000000,639.576,641.939,632.692,636.814,364957.82186333,0
+TDG.US,D,20210621,000000,642.357,654.142,640.402,652.372,275311.17383759,0
+TDG.US,D,20210622,000000,652.527,660.345,645.075,660.219,298476.94467724,0
+TDG.US,D,20210623,000000,661.191,665.08,659.207,663.748,277541.87558903,0
+TDG.US,D,20210624,000000,668.999,668.999,654.258,661.181,260245.45232682,0
+TDG.US,D,20210625,000000,661.813,662.159,650.806,654.599,377087.32691474,0
+TDG.US,D,20210628,000000,652.002,652.112,635.358,638.147,271627.27633936,0
+TDG.US,D,20210629,000000,641.278,641.744,625.949,626.41,293316.19714901,0
+TDG.US,D,20210630,000000,627.188,633.859,622.093,629.386,309865.96781945,0
+TDG.US,D,20210701,000000,631.36,641.278,631.311,640.752,209234.47636026,0
+TDG.US,D,20210702,000000,643.242,643.99,636.182,643.144,133682.69578656,0
+TDG.US,D,20210706,000000,641.744,641.744,629.551,638.273,183787.60986145,0
+TDG.US,D,20210707,000000,635.434,639.333,629.405,636.27,181952.86024201,0
+TDG.US,D,20210708,000000,626.644,634.87,620.256,629.308,193545.51590925,0
+TDG.US,D,20210709,000000,638.808,642.162,634.763,641.803,159165.55793372,0
+TDG.US,D,20210712,000000,636.63,639.926,631.865,635.58,263696.92078133,0
+TDG.US,D,20210713,000000,634.16,638.39,630.203,630.621,221912.14371388,0
+TDG.US,D,20210714,000000,632.643,637.009,627.033,628.073,170326.2658206,0
+TDG.US,D,20210715,000000,621.568,628.02,616.84,618.953,173373.55456635,0
+TDG.US,D,20210716,000000,622.978,625.487,613.955,616.055,202767.60101998,0
+TDG.US,D,20210719,000000,601.237,601.237,577.39,590.852,499227.76094177,0
+TDG.US,D,20210720,000000,592.797,620.965,591.785,619.069,304762.8133286,0
+TDG.US,D,20210721,000000,625.662,633.261,618.612,630.903,148946.90758687,0
+TDG.US,D,20210722,000000,627.82,630.368,622.861,629.327,105375.7179135,0
+TDG.US,D,20210723,000000,636.873,636.873,627.704,629.726,134847.92634644,0
+TDG.US,D,20210726,000000,629.58,632.779,624.971,632.643,136327.86171773,0
+TDG.US,D,20210727,000000,629.055,632.974,625.881,630.572,113713.33852158,0
+TDG.US,D,20210728,000000,635.92,637.933,628.807,630.582,152944.48144942,0
+TDG.US,D,20210729,000000,635.774,640.927,630.601,636.776,131821.20654262,0
+TDG.US,D,20210730,000000,632.361,634.943,620.805,623.357,178849.00690598,0
+TDG.US,D,20210802,000000,630.903,632.731,617.125,617.727,205303.75155896,0
+TDG.US,D,20210803,000000,618.807,618.807,605.719,614.48,213037.67372163,0
+TDG.US,D,20210804,000000,607.041,611.116,598.514,599.068,179715.98780799,0
+TDG.US,D,20210805,000000,601.275,612.696,601.275,607.275,168188.12430781,0
+TDG.US,D,20210806,000000,612.875,618.719,610.046,611.709,169612.52353591,0
+TDG.US,D,20210809,000000,608.685,615.773,601.766,611.125,266468.58570532,0
+TDG.US,D,20210810,000000,614.188,619.235,603.094,603.823,287657.68122627,0
+TDG.US,D,20210811,000000,604.192,609.438,594.955,606.789,446504.4205602,0
+TDG.US,D,20210812,000000,607.751,610.493,587.867,597.376,248278.4419166,0
+TDG.US,D,20210813,000000,596.754,598.465,588.314,589.209,163868.64650419,0
+TDG.US,D,20210816,000000,585.319,590.57,581.061,587.138,215817.56622239,0
+TDG.US,D,20210817,000000,580.672,587.079,578.878,586.758,149896.16425658,0
+TDG.US,D,20210818,000000,586.467,592.884,579.917,586.476,197580.11386725,0
+TDG.US,D,20210819,000000,580.487,585.854,570.87,573.165,234710.13937775,0
+TDG.US,D,20210820,000000,571.736,582.655,570.841,578.931,192795.77797619,0
+TDG.US,D,20210823,000000,582.461,589.218,581.099,586.389,211333.5368834,0
+TDG.US,D,20210824,000000,591.008,597.541,589.709,591.474,197918.47296187,0
+TDG.US,D,20210825,000000,592.038,593.419,585.562,587.322,150870.10365658,0
+TDG.US,D,20210826,000000,587.711,587.711,577.239,577.92,146199.92539319,0
+TDG.US,D,20210827,000000,577.92,595.072,577.92,591.912,257724.72849428,0
+TDG.US,D,20210830,000000,591.465,593.633,585.125,586.875,168411.29732766,0
+TDG.US,D,20210831,000000,585.358,593.895,583.608,590.667,286289.84658845,0
+TDG.US,D,20210901,000000,593.973,597.809,588.032,592.641,257629.08291434,0
+TDG.US,D,20210902,000000,593.224,598.689,591.562,592.913,150663.38579027,0
+TDG.US,D,20210903,000000,590.774,591.939,581.274,585.611,226965.93274412,0
+TDG.US,D,20210907,000000,586.924,588.256,573.7,574.594,384731.77418005,0
+TDG.US,D,20210908,000000,575.577,578.98,567.71,568.838,213893.34170559,0
+TDG.US,D,20210909,000000,568.401,586.175,564.959,581.527,340143.45032863,0
+TDG.US,D,20210910,000000,583.696,591.338,578.829,582.976,291668.62490106,0
+TDG.US,D,20210913,000000,590.074,597.356,584.619,594.819,220628.64173795,0
+TDG.US,D,20210914,000000,596.414,598.067,585.232,597.017,290948.71193379,0
+TDG.US,D,20210915,000000,597.007,598.849,585.514,596.005,309998.63749485,0
+TDG.US,D,20210916,000000,595.189,596.793,587.128,587.877,180626.16348804,0
+TDG.US,D,20210917,000000,581.975,595.918,580.749,593.069,784459.33546833,0
+TDG.US,D,20210920,000000,585.912,599.302,582.772,597.853,287238.07481106,0
+TDG.US,D,20210921,000000,598.718,602.977,593.176,596.774,203002.08695789,0
+TDG.US,D,20210922,000000,601.684,616.045,601.227,611.689,261772.69626453,0
+TDG.US,D,20210923,000000,615.005,622.453,612.321,620.538,289464.66277411,0
+TDG.US,D,20210924,000000,617.319,627.315,613.362,626.595,220042.42689317,0
+TDG.US,D,20210927,000000,630.796,636.221,627.14,630.873,359945.17071694,0
+TDG.US,D,20210928,000000,631.476,631.574,613.731,620.635,244496.84194424,0
+TDG.US,D,20210929,000000,626.303,630.718,616.24,616.95,206245.80909899,0
+TDG.US,D,20210930,000000,618.816,618.816,606.526,607.294,378445.90552869,0
+TDG.US,D,20211001,000000,613.507,638.409,612.652,634.87,451069.69721979,0
+TDG.US,D,20211004,000000,635.531,635.531,618.962,626.197,228098.25299692,0
+TDG.US,D,20211005,000000,628.579,633.431,624.344,627.431,185853.76007752,0
+TDG.US,D,20211006,000000,619.137,633.606,613.663,632.595,196236.96195974,0
+TDG.US,D,20211007,000000,637.942,640.029,629.366,630.105,172692.72258873,0
+TDG.US,D,20211008,000000,627.626,631.53,622.959,626.245,148692.88115414,0
+TDG.US,D,20211011,000000,625.778,630.504,618.943,619.517,109258.10570128,0
+TDG.US,D,20211012,000000,621.024,624.573,612.38,613.77,186572.64459769,0
+TDG.US,D,20211013,000000,613.245,616.288,604.883,614.509,235254.18789159,0
+TDG.US,D,20211014,000000,622.239,622.239,613.879,618.155,281451.0030013,0
+TDG.US,D,20211015,000000,624.213,626.42,621.578,621.782,265149.08808102,0
+TDG.US,D,20211018,000000,616.104,622.506,611.427,622.288,169408.89101088,0
+TDG.US,D,20211019,000000,627.558,632.347,621.199,629.143,223362.25411938,0
+TDG.US,D,20211020,000000,622.803,630.421,620.674,625.555,186493.45417129,0
+TDG.US,D,20211021,000000,623.085,632.031,622.122,632.021,187718.33466275,0
+TDG.US,D,20211022,000000,636.309,637.767,626.897,630.3,170735.58776485,0
+TDG.US,D,20211025,000000,627.529,631.71,614.976,618.505,205188.5654842,0
+TDG.US,D,20211026,000000,619.935,629.998,618.121,625.156,248697.01988471,0
+TDG.US,D,20211027,000000,627.762,629.036,611.232,611.816,209422.68217884,0
+TDG.US,D,20211028,000000,610.59,614.315,607.216,611.009,237294.62693025,0
+TDG.US,D,20211029,000000,609.453,613.07,600.887,606.565,263367.81771058,0
+TDG.US,D,20211101,000000,606.828,614.451,606.677,613.099,195024.42283344,0
+TDG.US,D,20211102,000000,614.091,618.666,608.549,612.331,206258.15046414,0
+TDG.US,D,20211103,000000,609.142,611.344,601.188,605.768,220830.21736878,0
+TDG.US,D,20211104,000000,606.283,612.603,603.842,611.777,219416.10261165,0
+TDG.US,D,20211105,000000,621.704,647.559,617.387,646.742,385379.69585059,0
+TDG.US,D,20211108,000000,648.667,656.359,641.871,655.921,366183.73080189,0
+TDG.US,D,20211109,000000,656.806,666.267,652.051,666.053,246246.2304547,0
+TDG.US,D,20211110,000000,663.291,667.083,654.146,658.517,317092.86556374,0
+TDG.US,D,20211111,000000,657.895,657.895,638.03,638.059,171477.09812114,0
+TDG.US,D,20211112,000000,636.562,643.037,617.815,625.214,365833.03034212,0
+TDG.US,D,20211115,000000,630.514,638.429,623.999,635.657,257255.75661845,0
+TDG.US,D,20211116,000000,638.827,653.617,628.112,629.191,309862.88247816,0
+TDG.US,D,20211117,000000,629.211,643.83,621.539,640.704,285431.09326321,0
+TDG.US,D,20211118,000000,642.279,646.732,636.883,642.337,277189.11823506,0
+TDG.US,D,20211119,000000,640.237,640.237,608.957,614.363,417804.57589643,0
+TDG.US,D,20211122,000000,614.791,624.514,611.524,612.214,302752.19925573,0
+TDG.US,D,20211123,000000,624.359,625.146,602.549,607.955,576392.14656215,0
+TDG.US,D,20211124,000000,606.759,611.291,598.636,600.906,497894.89350522,0
+TDG.US,D,20211126,000000,565.902,569.995,543.46,545.765,1137109.7309326,0
+TDG.US,D,20211129,000000,557.549,570.559,542.673,568.06,1309101.0526018,0
+TDG.US,D,20211130,000000,561.925,571.099,552.6,562.061,813216.77316948,0
+TDG.US,D,20211201,000000,576.218,577.443,537.427,538.064,666835.84108738,0
+TDG.US,D,20211202,000000,544.851,566.816,542.959,565.892,496119.79381735,0
+TDG.US,D,20211203,000000,565.153,568.128,557.593,567.749,312378.46407522,0
+TDG.US,D,20211206,000000,578.066,593.681,571.629,584.979,386118.12086559,0
+TDG.US,D,20211207,000000,591.445,599.598,584.862,586.671,397476.29059492,0
+TDG.US,D,20211208,000000,589.267,599.379,588.684,595.626,194944.20395995,0
+TDG.US,D,20211209,000000,587.682,594.041,587.118,588.888,157065.46896349,0
+TDG.US,D,20211210,000000,593.37,593.37,583.754,588.567,174439.02575791,0
+TDG.US,D,20211213,000000,584.386,585.174,562.294,575.528,360490.24767788,0
+TDG.US,D,20211214,000000,573.418,580.779,565.386,567.594,227936.78680284,0
+TDG.US,D,20211215,000000,567.739,572.203,552.376,566.475,318035.95155087,0
+TDG.US,D,20211216,000000,575.858,577.103,560.641,560.69,241767.34335119,0
+TDG.US,D,20211217,000000,563.51,575.625,553.052,567.73,374199.44746889,0
+TDG.US,D,20211220,000000,555.838,568.007,555.255,564.988,236106.77053425,0
+TDG.US,D,20211221,000000,571.639,593.118,571.386,592.437,266951.95584048,0
+TDG.US,D,20211222,000000,588.616,599.185,586.967,597.697,196260.61624296,0
+TDG.US,D,20211223,000000,602.851,617.232,599.146,610.629,207283.51221896,0
+TDG.US,D,20211227,000000,609.851,613.332,605.933,610.143,157568.37959348,0
+TDG.US,D,20211228,000000,607.926,618.923,607.926,613.06,113851.15043246,0
+TDG.US,D,20211229,000000,608.412,614.49,608.14,613.07,111853.90617184,0
+TDG.US,D,20211230,000000,611.855,624.475,611.855,616.862,172983.77311692,0
+TDG.US,D,20211231,000000,615.598,622.759,613.556,618.68,154374.02291299,0
+TDG.US,D,20220103,000000,621.247,625.915,614.149,623.843,314636.93389826,0
+TDG.US,D,20220104,000000,632.021,633.042,618.855,626.216,314482.66683384,0
+TDG.US,D,20220105,000000,628.511,639.206,624.573,629.921,433268.30643339,0
+TDG.US,D,20220106,000000,635.424,640.84,626.585,626.926,376720.17130143,0
+TDG.US,D,20220107,000000,633.265,650.524,633.265,636.114,322706.12981426,0
+TDG.US,D,20220110,000000,634.705,637.364,615.647,626.187,245641.5035622,0
+TDG.US,D,20220111,000000,626.683,635.959,619.867,635.356,167650.24647655,0
+TDG.US,D,20220112,000000,638.001,644.36,636.814,640.373,160732.91130818,0
+TDG.US,D,20220113,000000,645.167,647.782,624.369,632.604,388403.33031313,0
+TDG.US,D,20220114,000000,626.605,629.23,616.186,627.529,280797.93909528,0
+TDG.US,D,20220118,000000,620.022,622.288,609.219,613.294,392927.46908887,0
+TDG.US,D,20220119,000000,615.501,625.613,609.375,612.817,211166.92845383,0
+TDG.US,D,20220120,000000,613.799,625.389,610.386,611.689,244290.12407792,0
+TDG.US,D,20220121,000000,611.611,612.837,592.767,599.564,297386.79075537,0
+TDG.US,D,20220124,000000,583.666,604.659,573.778,604.086,322193.9631604,0
+TDG.US,D,20220125,000000,592.223,603.91,579.85,597.6,321098.66700305,0
+TDG.US,D,20220126,000000,604.212,615.758,587.449,595.646,226827.09238614,0
+TDG.US,D,20220127,000000,603.94,608.451,573.787,577.453,264477.51212727,0
+TDG.US,D,20220128,000000,573.69,587.556,559.125,587.439,356763.15540161,0
+TDG.US,D,20220131,000000,582.432,599.807,582.432,599.146,217340.69637172,0
+TDG.US,D,20220201,000000,598.786,610.046,593.497,607.207,237920.95121177,0
+TDG.US,D,20220202,000000,603.24,612.389,595.325,610.697,220153.49917955,0
+TDG.US,D,20220203,000000,607.955,608.967,597.503,602.189,198645.58505881,0
+TDG.US,D,20220204,000000,596.725,609.161,593.341,602.491,349952.77873124,0
+TDG.US,D,20220207,000000,605.836,620.187,604.635,615.724,414365.44880707,0
+TDG.US,D,20220208,000000,592.349,631.214,592.349,627.956,466762.77145918,0
+TDG.US,D,20220209,000000,632.021,647.248,630.63,632.264,369516.92784035,0
+TDG.US,D,20220210,000000,627.548,643.436,626.167,631.282,309849.51266591,0
+TDG.US,D,20220211,000000,633.081,636.902,615.627,620.674,345903.78251389,0
+TDG.US,D,20220214,000000,624.913,628.861,609.521,613.294,254047.00167862,0
+TDG.US,D,20220215,000000,621.481,638.273,618.486,638.059,321803.15326388,0
+TDG.US,D,20220216,000000,639.469,652.08,634.578,649.494,252121.74871472,0
+TDG.US,D,20220217,000000,645.692,645.692,634.636,639.605,247436.14374489,0
+TDG.US,D,20220218,000000,640.373,642.979,630.441,631.01,239531.49936427,0
+TDG.US,D,20220222,000000,632.031,636.433,622.297,628.229,278579.57870899,0
+TDG.US,D,20220223,000000,636.212,640.723,607.79,609.774,331692.70053998,0
+TDG.US,D,20220224,000000,593.059,631.792,591.994,631.224,435876.4482691,0
+TDG.US,D,20220225,000000,635.813,649.124,632.206,644.126,366277.31948763,0
+TDG.US,D,20220228,000000,639.77,655.833,636.046,648.152,373994.78649677,0
+TDG.US,D,20220301,000000,645.42,648.949,632.915,636.717,544762.25612159,0
+TDG.US,D,20220302,000000,641.316,662.572,638.356,656.825,507628.11682271,0
+TDG.US,D,20220303,000000,659.276,659.276,634.909,636.387,364336.63981729,0
+TDG.US,D,20220304,000000,631.097,631.097,607.265,615.549,525306.09395757,0
+TDG.US,D,20220307,000000,619.517,619.517,575.577,575.596,652837.64766236,0
+TDG.US,D,20220308,000000,577.035,592.612,570.598,580.322,603315.86309095,0
+TDG.US,D,20220309,000000,598.251,621.34,594.693,616.395,418118.25226074,0
+TDG.US,D,20220310,000000,603.172,629.561,603.172,616.152,324171.6669262,0
+TDG.US,D,20220311,000000,620.878,629.026,606.03,606.73,300873.22641115,0
+TDG.US,D,20220314,000000,608.033,614.937,596.89,601.324,524640.6886864,0
+TDG.US,D,20220315,000000,611.164,630.786,607.1,628.161,350652.12275658,0
+TDG.US,D,20220316,000000,633.606,649.664,622.434,637.855,369030.47236389,0
+TDG.US,D,20220317,000000,632.021,645.138,632.021,644.681,295337.09569284,0
+TDG.US,D,20220318,000000,653.373,653.373,638.312,643.067,632338.64014289,0
+TDG.US,D,20220321,000000,635.23,640.441,629.201,637.165,271623.16255097,0
+TDG.US,D,20220322,000000,640.101,655.814,637.933,653.101,315057.56876056,0
+TDG.US,D,20220323,000000,647.228,655.522,641.423,642.561,172112.67842653,0
+TDG.US,D,20220324,000000,645.138,657.418,644.044,657.01,237812.96426668,0
+TDG.US,D,20220325,000000,658.692,665.683,653.373,656.845,198224.95019651,0
+TDG.US,D,20220328,000000,655.59,657.866,641.666,650.126,225357.44148582,0
+TDG.US,D,20220329,000000,658.614,665.771,650.748,665.362,283802.03306299,0
+TDG.US,D,20220330,000000,664.108,665.78,649.494,653.714,355664.77390297,0
+TDG.US,D,20220331,000000,652.041,655.338,633.139,633.518,641378.69011761,0
+TDG.US,D,20220401,000000,638.147,648.862,630.791,648.59,503376.51652743,0
+TDG.US,D,20220404,000000,650.029,651.779,642.396,650.875,250625.3581899,0
+TDG.US,D,20220405,000000,649.679,659.324,632.089,633.411,312861.83421039,0
+TDG.US,D,20220406,000000,627.47,633.28,622.866,630.066,316657.83244209,0
+TDG.US,D,20220407,000000,628.112,636.824,621.704,633.372,223532.97633734,0
+TDG.US,D,20220408,000000,635.016,637.553,622.609,623.095,164686.26194559,0
+TDG.US,D,20220411,000000,620.596,629.415,615.841,616.006,183131.46061414,0
+TDG.US,D,20220412,000000,618.398,630.125,615.734,618.904,229125.67164593,0
+TDG.US,D,20220413,000000,622.045,625.487,615.851,618.573,233070.79470657,0
+TDG.US,D,20220414,000000,622.521,630.324,619.428,620.819,334413.97155626,0
+TDG.US,D,20220418,000000,621.442,621.442,608.218,615.676,458274.99757506,0
+TDG.US,D,20220419,000000,615.676,629.25,615.676,625.934,164788.0782081,0
+TDG.US,D,20220420,000000,629.065,631.904,624.456,625.545,149678.1334722,0
+TDG.US,D,20220421,000000,640.052,640.052,614.567,616.619,244587.34528869,0
+TDG.US,D,20220422,000000,614.519,623.707,606.157,606.75,291808.49370613,0
+TDG.US,D,20220425,000000,601.188,609.676,596.55,609.307,313653.73847439,0
+TDG.US,D,20220426,000000,602.646,609.657,596.812,596.812,221792.84385073,0
+TDG.US,D,20220427,000000,594.489,602.656,586.759,598.242,266086.00338557,0
+TDG.US,D,20220428,000000,603.385,606.973,592.179,601.713,212185.09107897,0
+TDG.US,D,20220429,000000,597.551,600.712,577.186,578.357,289191.09584655,0
+TDG.US,D,20220502,000000,578.532,590.609,569.937,586.204,435923.75683552,0
+TDG.US,D,20220503,000000,590.939,596.083,580.769,587.507,350370.32825225,0
+TDG.US,D,20220504,000000,586.117,606.92,580.078,604.533,290119.78357433,0
+TDG.US,D,20220505,000000,599.7,600.381,575.178,581.109,321438.05454477,0
+TDG.US,D,20220506,000000,579.291,582.315,560.568,567.963,347533.87116121,0
+TDG.US,D,20220509,000000,559.873,561.205,525.336,530.596,720373.71156905,0
+TDG.US,D,20220510,000000,548.4,566.174,535.706,550.578,648022.45835842,0
+TDG.US,D,20220511,000000,547.952,573.603,547.952,554.982,434510.67052548,0
+TDG.US,D,20220512,000000,553.339,554.759,522.681,534.719,506910.26074963,0
+TDG.US,D,20220513,000000,539.95,554.428,539.95,548.215,270596.77234906,0
+TDG.US,D,20220516,000000,545.755,549.703,530.684,531.121,343477.67581419,0
+TDG.US,D,20220517,000000,541.652,551.035,534.009,541.457,294936.00132537,0
+TDG.US,D,20220518,000000,531.938,538.316,518.977,521.67,564812.86070716,0
+TDG.US,D,20220519,000000,516.565,535.73,516.536,526.172,465570.8012748,0
+TDG.US,D,20220520,000000,533.134,537.247,523.313,535.02,544403.32808505,0
+TDG.US,D,20220523,000000,540.368,552.022,537.101,549.528,433655.00254153,0
+TDG.US,D,20220524,000000,557.52,566.057,545.969,563.558,660175.61769303,0
+TDG.US,D,20220525,000000,562.732,577.405,558.006,576.597,617065.17231871,0
+TDG.US,D,20220526,000000,580.973,590.376,577.57,583.161,457181.75831191,0
+TDG.US,D,20220527,000000,585.893,597.162,584.794,595.334,367327.36397275,0
+TDG.US,D,20220531,000000,586.72,591.183,578.143,588.625,562978.11108772,0
+TDG.US,D,20220601,000000,590.833,591.416,571.843,583.491,274277.58450601,0
+TDG.US,D,20220602,000000,585.543,599.759,581.955,599.234,267099.02377523,0
+TDG.US,D,20220603,000000,592.787,600.879,588.645,599.302,164959.82887315,0
+TDG.US,D,20220606,000000,607.994,611.057,598.281,607.119,232362.19465735,0
+TDG.US,D,20220607,000000,601.528,615.822,601.149,615.404,217399.31785619,0
+TDG.US,D,20220608,000000,609.696,610.449,597.853,599.661,265455.56531566,0
+TDG.US,D,20220609,000000,597.765,597.765,588.946,591.085,214389.05320591,0
+TDG.US,D,20220610,000000,577.453,582.072,563.996,565.056,305145.39564835,0
+TDG.US,D,20220613,000000,549.372,549.372,527.076,530.431,386708.44949875,0
+TDG.US,D,20220614,000000,534.767,534.767,507.688,513.055,552765.63142344,0
+TDG.US,D,20220615,000000,521.369,538.803,518.029,532.638,392056.37439847,0
+TDG.US,D,20220616,000000,521.407,525.608,496.856,499.481,454566.41734653,0
+TDG.US,D,20220617,000000,486.637,509.428,486.248,501.747,792330.04109479,0
+TDG.US,D,20220621,000000,510.819,514.081,503.021,509.175,373643.0575899,0
+TDG.US,D,20220622,000000,499.627,520.362,499.627,511.033,384087.96629789,0
+TDG.US,D,20220623,000000,512.861,512.861,499.258,504.479,258430.2432022,0
+TDG.US,D,20220624,000000,510.478,524.252,510.478,523.848,491934.01413622,0
+TDG.US,D,20220627,000000,526.036,527.66,514.552,519.035,292948.0130886,0
+TDG.US,D,20220628,000000,523.751,536.416,517.343,517.868,309847.45577172,0
+TDG.US,D,20220629,000000,519.939,523.06,505.092,511.042,323029.06220243,0
+TDG.US,D,20220630,000000,505.597,524.791,500.804,521.826,351282.56082649,0
+TDG.US,D,20220701,000000,519.531,527.611,515.865,526.707,232633.70469072,0
+TDG.US,D,20220705,000000,514.582,516.41,500.57,512.686,384748.22933359,0
+TDG.US,D,20220706,000000,518.957,522.146,508.393,514.523,205502.24184851,0
+TDG.US,D,20220707,000000,519.21,526.551,517.985,519.784,200781.66967741,0
+TDG.US,D,20220708,000000,521.407,524.198,515.953,521.816,127977.89974449,0
+TDG.US,D,20220711,000000,515.34,521.096,514.883,516.118,151943.80242491,0
+TDG.US,D,20220712,000000,515.943,534.062,515.943,526.746,337270.99758923,0
+TDG.US,D,20220713,000000,515.233,534.874,515.233,526.979,288328.22873292,0
+TDG.US,D,20220714,000000,516.789,524.359,512.948,519.823,263198.12393972,0
+TDG.US,D,20220715,000000,530.781,532.405,521.874,523.274,205216.33355579,0
+TDG.US,D,20220718,000000,532.969,540.232,523.158,526.716,322384.22587318,0
+TDG.US,D,20220719,000000,529.351,559.611,529.351,558.133,409809.42817135,0
+TDG.US,D,20220720,000000,559.727,569.67,553.174,568.916,272903.57918562,0
+TDG.US,D,20220721,000000,567.496,576.811,563.957,574.575,321981.07461151,0
+TDG.US,D,20220722,000000,576.977,581.576,562.586,565.046,191563.69835507,0
+TDG.US,D,20220725,000000,565.046,573.17,564.638,569.908,154983.89204098,0
+TDG.US,D,20220726,000000,569.995,574.099,565.143,570.034,252325.38123975,0
+TDG.US,D,20220727,000000,576.85,587.235,571.736,583.083,348954.15660092,0
+TDG.US,D,20220728,000000,591.076,594.1,579.602,593.39,326225.47577711,0
+TDG.US,D,20220729,000000,591.708,607.566,591.708,605.126,213114.80725384,0
+TDG.US,D,20220801,000000,607.712,613.984,597.882,612.574,339679.62068829,0
+TDG.US,D,20220802,000000,612.574,618.068,607.844,608.889,252332.58036942,0
+TDG.US,D,20220803,000000,611.689,618.622,608.563,615.929,191658.31548791,0
+TDG.US,D,20220804,000000,614.421,619.993,611.504,618.321,143004.54026561,0
+TDG.US,D,20220805,000000,612.487,621.218,612.438,620.644,204449.1120221,0
+TDG.US,D,20220808,000000,625.205,629.794,621.704,623.445,248424.48140424,0
+TDG.US,D,20220809,000000,629.318,634.16,615.968,626.226,281862.38183974,0
+TDG.US,D,20220810,000000,639.469,655.109,636.153,647.637,418354.79509285,0
+TDG.US,D,20220811,000000,655.094,657.02,639.051,643.203,305127.91204772,0
+TDG.US,D,20220812,000000,643.203,658.945,642.843,657.885,391228.47448611,0
+TDG.US,D,20220815,000000,653.014,660.734,651.468,658.284,197049.43516566,0
+TDG.US,D,20220816,000000,656.602,661.191,655.735,658.624,222381.1155897,0
+TDG.US,D,20220817,000000,648.823,655.299,647.394,650.33,280202.46822664,0
+TDG.US,D,20220818,000000,653.21,660.04,647.94,655.5,246735,0
+TDG.US,D,20220819,000000,649.62,653.89,637.18,646,323439,0
+TDG.US,D,20220822,000000,635.72,639.3698,630.09,631.5,512755,0
+TDG.US,D,20220823,000000,633.42,640.89,632.44,638.77,302271,0
+TDG.US,D,20220824,000000,640.77,646.23,640.77,643.04,173370,0
+TDG.US,D,20220825,000000,646.09,654.72,643.52,654.13,148591,0
+TDG.US,D,20220826,000000,657.74,657.74,630.92,631.02,179354,0
+TDG.US,D,20220829,000000,623.17,630.54,620.31,622.8,156664,0
+TDG.US,D,20220830,000000,625.57,626.73,600.84,606.98,344292,0
+TDG.US,D,20220831,000000,610,612.05,598.77,600.39,287681,0
+TDG.US,D,20220901,000000,594.84,605.69,589.03,605.43,249228,0
+TDG.US,D,20220902,000000,608.81,613.63,598.6,601.2,196067,0
+TDG.US,D,20220906,000000,602.34,605.75,595.89,601.39,193256,0
+TDG.US,D,20220907,000000,600.93,616.85,597.225,614.87,212803,0
+TDG.US,D,20220908,000000,610.9,616.9,606.19,615.58,169134,0
+TDG.US,D,20220909,000000,617.6,621.53,612.55,619.92,221326,0
+TDG.US,D,20220912,000000,622.85,629.91,614.57,628.37,311149,0
+TDG.US,D,20220913,000000,611.63,613.57,591.19,593.73,197489,0
+TDG.US,D,20220914,000000,595.39,600.49,585.25,600.14,207674,0
+TDG.US,D,20220915,000000,597.34,600.265,584.82,587.1,192664,0
+TDG.US,D,20220916,000000,582.03,582.6,573.01,581.93,407775,0
+TDG.US,D,20220919,000000,579.59,593.375,579.59,592.04,264839,0
+TDG.US,D,20220920,000000,590.46,590.46,576.41,584.71,268170,0
+TDG.US,D,20220921,000000,592.57,595,566.85,567.06,302953,0
+TDG.US,D,20220922,000000,567.06,567.06,550.09,554.7,255169,0
+TDG.US,D,20220923,000000,545.96,545.96,531.99,540.51,259830,0
+TDG.US,D,20220926,000000,537.09,548.98,530.54,531.44,268329,0
+TDG.US,D,20220927,000000,540.64,546.2,530.365,531.83,355370,0
+TDG.US,D,20220928,000000,536.98,544.215,528.45,540.24,318007,0
+TDG.US,D,20220929,000000,532.34,535.99,523.21,530.4,223469,0
+TDG.US,D,20220930,000000,526.79,536.17,523.78,524.82,339990,0
+TDG.US,D,20221003,000000,533.68,545.89,523.1,542.35,220219,0
+TDG.US,D,20221004,000000,556.02,566.15,554.65,563.52,268244,0
+TDG.US,D,20221005,000000,553.19,557.71,547.91,551.75,253738,0
+TDG.US,D,20221006,000000,545.06,554.78,545.06,547,187565,0
+TDG.US,D,20221007,000000,540.09,540.63,528.16,533.48,215640,0
+TDG.US,D,20221010,000000,539.59,543.54,528.505,531.52,212406,0
+TDG.US,D,20221011,000000,533.77,533.77,517.82,522.59,312546,0
+TDG.US,D,20221012,000000,526.14,526.14,509.23,509.83,399317,0
+TDG.US,D,20221013,000000,499.63,525.1069,499.63,521.71,317584,0
+TDG.US,D,20221014,000000,526.83,529.67,510.005,514.28,236666,0
+TDG.US,D,20221017,000000,525,532.7,524.3,525.61,252080,0
+TDG.US,D,20221018,000000,541.09,547.45,536.34,540.21,331196,0
+TDG.US,D,20221019,000000,536.2,546.25,530.625,541.5,293637,0
+TDG.US,D,20221020,000000,539.37,543.28,528.2632,531.02,198151,0
+TDG.US,D,20221021,000000,528.8,539.56,521.43,537.88,293626,0
+TDG.US,D,20221024,000000,542.85,547,536.34,542.58,188273,0
+TDG.US,D,20221025,000000,547.6,555.75,538.9,555.04,268727,0
+TDG.US,D,20221026,000000,557.79,571.76,552.25,554.82,220076,0
+TDG.US,D,20221027,000000,557.56,571.385,557.56,564.35,221778,0
+TDG.US,D,20221028,000000,567.24,583.34,560.56,581.55,223464,0
+TDG.US,D,20221031,000000,578.62,581.7,572.79,575.76,194887,0
+TDG.US,D,20221101,000000,582,586.39,574.785,575.52,163686,0
+TDG.US,D,20221102,000000,569.52,578.26,556.75,557.71,225481,0
+TDG.US,D,20221103,000000,549.83,568.09,545.29,563.1,266368,0
+TDG.US,D,20221104,000000,574.02,584.355,563.98,579.61,344321,0
+TDG.US,D,20221107,000000,585.54,586.823,574.44,584.88,275655,0
+TDG.US,D,20221108,000000,588.68,598.3263,583.19,594.08,241340,0
+TDG.US,D,20221109,000000,593.04,594.49,581.78,582.8,390428,0
+TDG.US,D,20221110,000000,619.99,648.4,610.105,640.02,666665,0
+TDG.US,D,20221111,000000,646.52,646.52,623,626.25,325179,0
+TDG.US,D,20221114,000000,621.51,626.23,615.24,616.14,270417,0
+TDG.US,D,20221115,000000,627.81,628.69,611.88,618.01,401838,0
+TDG.US,D,20221116,000000,617,617.69,606.92,612.57,299256,0
+TDG.US,D,20221117,000000,602.57,612.485,598,602.08,186130,0
+TDG.US,D,20221118,000000,610.62,621.545,609.12,620.61,223879,0
+TDG.US,D,20221121,000000,615.42,621.75,614.52,616.39,194517,0
+TDG.US,D,20221122,000000,619.62,631.98,616.92,629.36,274015,0
+TDG.US,D,20221123,000000,629.8,643.2,625.51,639.04,216099,0
+TDG.US,D,20221125,000000,639.61,639.61,632.27,636.54,74255,0
+TDG.US,D,20221128,000000,619.23,620.94,602.73,606.09,312687,0
+TDG.US,D,20221129,000000,606.09,612.79,604.93,609.88,214445,0
+TDG.US,D,20221130,000000,610.15,629.23,602.04,628.5,464663,0
+TDG.US,D,20221201,000000,630.22,637.995,626.89,634.64,244212,0
+TDG.US,D,20221202,000000,609.02,626.49,607.63,621.82,475194,0
+TDG.US,D,20221205,000000,615.49,622.015,611.92,616.85,216441,0
+TDG.US,D,20221206,000000,618.98,618.98,601.91,607.45,166472,0
+TDG.US,D,20221207,000000,607.61,614.98,604.44,609.69,305720,0
+TDG.US,D,20221208,000000,618.25,631.44,611.58,614.47,328249,0
+TDG.US,D,20221209,000000,611.79,618.68,609.7,609.7,181698,0
+TDG.US,D,20221212,000000,612.06,618.08,609.17,618.02,261547,0
+TDG.US,D,20221213,000000,635,636.815,623.05,626.59,434347,0
+TDG.US,D,20221214,000000,624.81,635.665,623.26,628.01,447047,0
+TDG.US,D,20221215,000000,621.18,621.18,608.28,612.15,264329,0
+TDG.US,D,20221216,000000,604.89,614.855,599.42,605.73,424342,0
+TDG.US,D,20221219,000000,605.08,611.5,599.515,602.05,217248,0
+TDG.US,D,20221220,000000,602.72,611.18,602.35,610.16,266054,0
+TDG.US,D,20221221,000000,614.85,627.66,614.85,627.64,241794,0
+TDG.US,D,20221222,000000,620.69,621.955,604.84,619.05,296177,0
+TDG.US,D,20221223,000000,619.07,623.47,615.565,620.32,153520,0
+TDG.US,D,20221227,000000,624.02,630.825,620.4,626.45,184159,0
+TDG.US,D,20221228,000000,624.86,629.25,618.824,621.7,245671,0
+TDG.US,D,20221229,000000,625.88,632.75,625.27,628.4,190693,0
+TDG.US,D,20221230,000000,622.57,629.85,622.51,629.65,164607,0
+TDG.US,D,20230103,000000,633.04,633.93,623.575,625.77,216144,0
+TDG.US,D,20230104,000000,627.15,638.42,627.15,633.56,275741,0
+TDG.US,D,20230105,000000,629.61,637.22,627.39,636.46,272550,0
+TDG.US,D,20230106,000000,640,652.51,638.78,649.03,282041,0
+TDG.US,D,20230109,000000,653.63,658.13,648.33,650.82,248619,0
+TDG.US,D,20230110,000000,647.25,658.81,645.06,658.8,268693,0
+TDG.US,D,20230111,000000,660,673.94,659.91,673.83,535072,0
+TDG.US,D,20230112,000000,674.96,682.495,669.86,680.2,432458,0
+TDG.US,D,20230113,000000,676.96,685.705,673.105,683.88,347317,0
+TDG.US,D,20230117,000000,685,691,678.72,680.35,384569,0
+TDG.US,D,20230118,000000,685.35,689.55,671.48,672.11,329170,0
+TDG.US,D,20230119,000000,666.92,671.17,659.59,660.24,292338,0
+TDG.US,D,20230120,000000,664.75,673.33,661.08,672.65,427915,0
+TDG.US,D,20230123,000000,673.03,686.7375,671.925,685,433213,0
+TDG.US,D,20230124,000000,678.53,696.42,677.56,694.25,304264,0
+TDG.US,D,20230125,000000,686.44,701.23,683.91,700.5,275833,0
+TDG.US,D,20230126,000000,703.5,710.21,695.53,710.14,343108,0
+TDG.US,D,20230127,000000,706.04,717,704.535,710.69,363298,0
+TDG.US,D,20230130,000000,708.82,712.34,702.5,707.25,300557,0
+TDG.US,D,20230131,000000,706.59,718.18,704.21,717.75,286124,0
+TDG.US,D,20230201,000000,713.45,729.49,713.43,728.15,290606,0
+TDG.US,D,20230202,000000,730,733.47,707,711.84,496042,0
+TDG.US,D,20230203,000000,704.25,713.86,704.25,713.5,261078,0
+TDG.US,D,20230206,000000,710.55,720.63,705.62,720.35,414334,0
+TDG.US,D,20230207,000000,738,744,717.615,742.5,576991,0
+TDG.US,D,20230208,000000,746.19,758.43,742.5575,754.3,460203,0
+TDG.US,D,20230209,000000,757.61,766.71,746.37,746.98,636466,0
+TDG.US,D,20230210,000000,745.15,751,729.78,730.47,719136,0
+TDG.US,D,20230213,000000,731,741.6,726.895,740.51,723456,0
+TDG.US,D,20230214,000000,737.14,758.31,737.14,755.68,339884,0
+TDG.US,D,20230215,000000,749.32,768.63,749.32,768.16,428095,0
+TDG.US,D,20230216,000000,740,756.16,738.91,748.67,497962,0
+TDG.US,D,20230217,000000,743.35,745.74,734.07,743.97,316313,0
+TDG.US,D,20230221,000000,741.04,741.84,734.63,737.2,268808,0
+TDG.US,D,20230222,000000,739.86,746.18,736.82,740.99,212241,0
+TDG.US,D,20230223,000000,741.69,747.1,736,746.3,314494,0
+TDG.US,D,20230224,000000,736.46,742.25,729.44,741.85,181344,0
+TDG.US,D,20230227,000000,745.74,748.73,741.35,747.4,429541,0
+TDG.US,D,20230228,000000,748.6,755.14,743.22,743.87,376588,0
+TDG.US,D,20230301,000000,743.07,756.7037,743.07,750.94,196865,0
+TDG.US,D,20230302,000000,748.99,759.86,745.32,759.06,174910,0
+TDG.US,D,20230303,000000,760.42,768.54,757.55,767.22,239811,0
+TDG.US,D,20230306,000000,766.24,771.34,765.45,770.15,212788,0
+TDG.US,D,20230307,000000,769.33,772.01,761.925,762.8,215392,0
+TDG.US,D,20230308,000000,764.58,769.078,755.67,764.49,201393,0
+TDG.US,D,20230309,000000,769.13,769.13,740.66,741.55,284229,0
+TDG.US,D,20230310,000000,740.99,740.99,711.135,717.12,459462,0
+TDG.US,D,20230313,000000,703.35,711.16,696.56,702.66,480371,0
+TDG.US,D,20230314,000000,717.11,737.565,717.11,728.2,393122,0
+TDG.US,D,20230315,000000,711.14,712.95,686.46,697.13,445236,0
+TDG.US,D,20230316,000000,689.81,714.03,686.85,712.24,332223,0
+TDG.US,D,20230317,000000,705.76,705.76,687.585,690.9,571049,0
+TDG.US,D,20230320,000000,697.48,701.73,692.82,699.97,387473,0
+TDG.US,D,20230321,000000,715.09,723.745,710.9939,716.46,315956,0
+TDG.US,D,20230322,000000,717.3,722.02,704.62,704.88,208234,0
+TDG.US,D,20230323,000000,708.07,714.43,698.41,701.25,202912,0
+TDG.US,D,20230324,000000,692.03,707.48,689.655,703.89,304595,0
+TDG.US,D,20230327,000000,712.69,718.65,707.4,713.67,212641,0
+TDG.US,D,20230328,000000,711.69,720.365,711.69,719.79,160258,0
+TDG.US,D,20230329,000000,721.33,732.98,721.33,732.25,233300,0
+TDG.US,D,20230330,000000,736.04,738.06,731.34,734.87,179210,0
+TDG.US,D,20230331,000000,739.22,742,732.255,737.05,290340,0
+TDG.US,D,20230403,000000,739.505,749.205,738.3675,745.76,194691,0
+TDG.US,D,20230404,000000,744.34,744.46,732.92,735.64,156428,0
+TDG.US,D,20230405,000000,728.87,733.46,722.33,722.62,222823,0
+TDG.US,D,20230406,000000,721.54,726.86,719.56,724.32,175877,0
+TDG.US,D,20230410,000000,720.24,735.0475,714.98,733.91,180508,0
+TDG.US,D,20230411,000000,737.04,740.48,733.65,738.82,182778,0
+TDG.US,D,20230412,000000,744.84,749.85,740.055,745.43,157274,0
+TDG.US,D,20230413,000000,748.21,755.23,742.24,753.72,251017,0
+TDG.US,D,20230414,000000,748.06,755.945,748.06,751.83,234942,0
+TDG.US,D,20230417,000000,752.13,757.665,749.44,754.44,133401,0
+TDG.US,D,20230418,000000,757.43,763.3,757.16,762.43,240895,0
+TDG.US,D,20230419,000000,761.11,766.61,758.37,760.64,200142,0
+TDG.US,D,20230420,000000,756.89,765.76,754.02,763,207841,0
+TDG.US,D,20230421,000000,767.95,767.95,759.4325,764.47,240518,0
+TDG.US,D,20230424,000000,766.39,769.515,764.28,765.25,232800,0
+TDG.US,D,20230425,000000,760.94,762.545,751.62,754,254737,0
+TDG.US,D,20230426,000000,752.3,755.93,741.74,742.92,291280,0
+TDG.US,D,20230427,000000,751.32,759.66,745.65,759.14,216402,0
+TDG.US,D,20230428,000000,753.62,765.69,753.62,765,165276,0
+TDG.US,D,20230501,000000,765,778.12,764.385,769.19,247660,0
+TDG.US,D,20230502,000000,768.43,772.96,754.56,771.9,287406,0
+TDG.US,D,20230503,000000,772.72,779.45,766.29,769.22,342599,0
+TDG.US,D,20230504,000000,767.08,767.08,750.86,759.99,354970,0
+TDG.US,D,20230505,000000,766.12,770.24,762.09,767.19,281741,0
+TDG.US,D,20230508,000000,770.59,776.26,768.395,772.3,367731,0
+TDG.US,D,20230509,000000,780,815.85,766,808.41,625917,0
+TDG.US,D,20230510,000000,815,816.94,804.675,810.14,445145,0
+TDG.US,D,20230511,000000,804.53,809.87,791.78,796.88,223011,0
+TDG.US,D,20230512,000000,800,803.28,783.8,795.59,184707,0
+TDG.US,D,20230515,000000,799.95,808.82,796.36,808.14,269002,0
+TDG.US,D,20230516,000000,810,824.59,805.4,807.07,313424,0
+TDG.US,D,20230517,000000,815.15,826.275,812.49,819.92,235076,0
+TDG.US,D,20230518,000000,819.88,828.93,815.24,826.05,228641,0
+TDG.US,D,20230519,000000,831.58,831.58,820.06,822.51,285883,0
+TDG.US,D,20230522,000000,822.58,826.3,807.34,807.9,247542,0
+TDG.US,D,20230523,000000,800.2,802.61,782.33,783.22,400011,0
+TDG.US,D,20230524,000000,775.24,784.8,768.05,779.63,328705,0
+TDG.US,D,20230525,000000,785.93,791.56,779.1727,786.71,341297,0
+TDG.US,D,20230526,000000,787.5,799.05,787.5,792.49,206168,0
+TDG.US,D,20230530,000000,790,793.895,778.47,780.46,202625,0
+TDG.US,D,20230531,000000,777.9,779.795,768.23,773.65,507013,0
+TDG.US,D,20230601,000000,775.63,782.89,775.375,778.15,239808,0
+TDG.US,D,20230602,000000,783.77,802.08,779.34,793.82,284130,0
+TDG.US,D,20230605,000000,796.9,796.9,782.45,788.15,191024,0
+TDG.US,D,20230606,000000,790.47,797.65,788.39,795.42,241260,0
+TDG.US,D,20230607,000000,799.5,808.5469,796.055,805.76,217992,0
+TDG.US,D,20230608,000000,800,808.5,800,807,139067,0
+TDG.US,D,20230609,000000,808.37,809.77,794.72,800.01,167251,0
+TDG.US,D,20230612,000000,802.3,807.52,794.97,806.4,178123,0
+TDG.US,D,20230613,000000,808.87,812.5999,799.63,802.97,197417,0
+TDG.US,D,20230614,000000,805.38,812.75,803.205,810.86,216471,0
+TDG.US,D,20230615,000000,805.7,826.04,805.1987,824.66,239755,0
+TDG.US,D,20230616,000000,826.8,830,814.395,815.89,403175,0
+TDG.US,D,20230620,000000,814.21,822.73,813.39,821.56,373016,0
+TDG.US,D,20230621,000000,820.62,848.1,819.66,847.97,303812,0
+TDG.US,D,20230622,000000,843.19,858.67,843.19,850.59,304280,0
+TDG.US,D,20230623,000000,843.73,853.8321,843.44,850.26,419485,0
+TDG.US,D,20230626,000000,849.27,857.145,846.52,855.34,216531,0
+TDG.US,D,20230627,000000,856.35,873.88,855.66,873.74,199571,0
+TDG.US,D,20230628,000000,875.42,883.71,869.12,875.42,228704,0
+TDG.US,D,20230629,000000,874.62,887.1,874.62,886.12,178608,0
+TDG.US,D,20230630,000000,894.9,899.56,883.5,894.17,221123,0
+TDG.US,D,20230703,000000,888.93,896.82,884.01,896.45,90523,0
+TDG.US,D,20230705,000000,889.11,893.12,882.76,886.58,229242,0
+TDG.US,D,20230706,000000,882.53,890.09,877,878.84,261643,0
+TDG.US,D,20230707,000000,878.59,888.2,875.95,883.08,204876,0
+TDG.US,D,20230710,000000,880.09,889.4236,880.02,881.49,257855,0
+TDG.US,D,20230711,000000,880.33,893.64,878.58,892.72,309431,0
+TDG.US,D,20230712,000000,895.6,897.275,884.63,888.03,297389,0
+TDG.US,D,20230713,000000,886.62,895.25,886.62,893.7,162248,0
+TDG.US,D,20230714,000000,893.63,893.65,880.415,888.75,194033,0
+TDG.US,D,20230717,000000,888.75,894,886.02,886.25,208169,0
+TDG.US,D,20230718,000000,886.24,897.78,886.24,896.8,239366,0
+TDG.US,D,20230719,000000,890.02,899.97,881.43,886.35,225249,0
+TDG.US,D,20230720,000000,889.95,890.9,885.44,890.34,253330,0
+TDG.US,D,20230721,000000,893.74,894.5,886.14,887.93,154153,0
+TDG.US,D,20230724,000000,887.01,890.195,879.8,882.04,168484,0
+TDG.US,D,20230725,000000,871.13,893.76,867.4309,893.74,244938,0
+TDG.US,D,20230726,000000,892.67,899.07,886.91,891.98,204277,0
+TDG.US,D,20230727,000000,895.24,896.68,885.8,892.62,176297,0
+TDG.US,D,20230728,000000,899.99,900,878.29,885.13,235297,0
+TDG.US,D,20230731,000000,885.08,900,885.08,899.72,185009,0
+TDG.US,D,20230801,000000,897.29,907,895.71,902.63,256757,0
+TDG.US,D,20230802,000000,898.02,899.46,886.75,887.36,159477,0
+TDG.US,D,20230803,000000,882.39,902.7799,878.36,895.58,271253,0
+TDG.US,D,20230804,000000,897.39,914.29,892.44,896.1,296895,0
+TDG.US,D,20230807,000000,901,921.71,899.555,914.18,325980,0
+TDG.US,D,20230808,000000,927.52,940,860.25,888.86,646899,0
+TDG.US,D,20230809,000000,890.53,890.53,861.36,869.9,382113,0
+TDG.US,D,20230810,000000,870.4,880.84,870,877.77,256578,0
+TDG.US,D,20230811,000000,880,882.53,865.23,873.28,146474,0
+TDG.US,D,20230814,000000,873.54,876.35,862.82,865.01,416354,0
+TDG.US,D,20230815,000000,865,865.03,848.95,860.55,211491,0
+TDG.US,D,20230816,000000,861.42,866.71,854.91,855.64,155447,0
+TDG.US,D,20230817,000000,861.17,862.1,841.875,843.77,196274,0
+TDG.US,D,20230818,000000,837.3,860.35,834.05,857.13,282433,0
+TDG.US,D,20230821,000000,857.67,861.2532,848.19,852.31,247646,0
+TDG.US,D,20230822,000000,858.15,861.355,852.95,855.24,124759,0
+TDG.US,D,20230823,000000,858.5,870.18,855.83,865.61,125712,0
+TDG.US,D,20230824,000000,862.26,871.94,850.96,859,238169,0
+TDG.US,D,20230825,000000,861.39,870.62,858.45,864.77,144377,0
+TDG.US,D,20230828,000000,863.87,882.31,863.87,881.5,137468,0
+TDG.US,D,20230829,000000,877.02,894.1,876.29,893.58,131135,0
+TDG.US,D,20230830,000000,893.56,909.76,893.56,902.74,217604,0
+TDG.US,D,20230831,000000,905.41,910.58,901.355,903.85,272234,0
+TDG.US,D,20230901,000000,909.34,913.79,900.75,911.32,145781,0
+TDG.US,D,20230905,000000,912.12,912.12,885.76,889.16,227626,0
+TDG.US,D,20230906,000000,890.81,894.76,880.995,882.98,229437,0
+TDG.US,D,20230907,000000,883.12,888.05,879.24,887.23,158709,0
+TDG.US,D,20230908,000000,887.61,888.48,865,871.89,180597,0
+TDG.US,D,20230911,000000,876.99,881.2,861.6,877.82,185744,0
+TDG.US,D,20230912,000000,873.94,881.02,871.275,872.06,175023,0
+TDG.US,D,20230913,000000,871.43,877.835,860.41,867.15,191755,0
+TDG.US,D,20230914,000000,870,877.76,865.25,874.12,192269,0
+TDG.US,D,20230915,000000,871,876.06,863.04,864.7,818141,0
+TDG.US,D,20230918,000000,865.71,877.51,865.6,870.09,184872,0
+TDG.US,D,20230919,000000,869.01,874.9999,861.61,870.59,122983,0
+TDG.US,D,20230920,000000,875.88,880.48,854.33,854.35,150360,0
+TDG.US,D,20230921,000000,850.7,853.765,840,842.83,227326,0
+TDG.US,D,20230922,000000,845.57,853.5,842.84,847.36,146529,0
+TDG.US,D,20230925,000000,842.62,854.6905,838.1,851.21,106951,0
+TDG.US,D,20230926,000000,848.19,849.2,842.15,842.68,260276,0
+TDG.US,D,20230927,000000,845.73,854.21,840.9,851.82,127566,0
+TDG.US,D,20230928,000000,855.61,861.855,847,848.37,255016,0
+TDG.US,D,20230929,000000,854.05,856.03,837.82,843.13,258699,0
+TDG.US,D,20231002,000000,841.11,841.88,817.6222,824.38,251831,0
+TDG.US,D,20231003,000000,817.9,823.12,802.46,812.25,320653,0
+TDG.US,D,20231004,000000,810.29,822.9,805.4,821.65,207124,0
+TDG.US,D,20231005,000000,823.55,844.03,815.94,838.93,435655,0
+TDG.US,D,20231006,000000,833.76,851.825,828.545,850.08,312897,0
+TDG.US,D,20231009,000000,857.64,868.125,850.64,867.06,259742,0
+TDG.US,D,20231010,000000,871.44,878.82,861.65,866.18,247066,0
+TDG.US,D,20231011,000000,856.84,871.8,856.84,869,252305,0
+TDG.US,D,20231012,000000,872.31,872.31,851.87,858.31,209326,0
+TDG.US,D,20231013,000000,861.98,868.48,848.465,857.09,228247,0
+TDG.US,D,20231016,000000,866,873.71,860.09,863.91,225326,0
+TDG.US,D,20231017,000000,860.14,873.17,855.01,863.18,177387,0
+TDG.US,D,20231018,000000,858.31,859,839.97,841.91,246173,0
+TDG.US,D,20231019,000000,839.19,849.15,828.82,830.62,170616,0
+TDG.US,D,20231020,000000,830.7,832,818.985,822.76,184600,0
+TDG.US,D,20231023,000000,821.99,832.08,817.36,826.5,161916,0
+TDG.US,D,20231024,000000,837.34,839.2,826.28,831.07,137757,0
+TDG.US,D,20231025,000000,829.39,837.59,814.76,818.28,150329,0
+TDG.US,D,20231026,000000,822.44,832.875,816.92,818,221081,0
+TDG.US,D,20231027,000000,817.27,820.95,811.42,819.05,222807,0
+TDG.US,D,20231030,000000,825.6,827.76,816.97,819.67,337457,0
+TDG.US,D,20231031,000000,821.37,833.9,817.62,828.09,360052,0
+TDG.US,D,20231101,000000,831.27,831.27,818.12,828.34,261538,0
+TDG.US,D,20231102,000000,838.89,870.46,838.475,869.73,338768,0
+TDG.US,D,20231103,000000,875.56,890.2792,875.56,882.08,215660,0
+TDG.US,D,20231106,000000,882.56,889.34,874.9473,888.74,210616,0
+TDG.US,D,20231107,000000,886.84,896.23,879.35,892.82,276161,0
+TDG.US,D,20231108,000000,895.12,897.85,886.76,895.21,280083,0
+TDG.US,D,20231109,000000,945,990.1,935.84,973.07,654144,0
+TDG.US,D,20231110,000000,985.33,996.25,973.22,992.5,356156,0
+TDG.US,D,20231113,000000,990,995.36,980.235,993.15,308840,0
+TDG.US,D,20231114,000000,1004.14,1013.08,994.93,996.74,335664,0
+TDG.US,D,20231115,000000,995.3,998.5791,987.9,994.16,320569,0
+TDG.US,D,20231116,000000,995.62,997.83,980.55,986.95,303124,0
+TDG.US,D,20231117,000000,958.23,961.4,951.19,957.63,291021,0
+TDG.US,D,20231120,000000,964.23,969.03,958.05,964.36,261129,0
+TDG.US,D,20231121,000000,962.53,974.8,961.28,971.03,237696,0
+TDG.US,D,20231122,000000,969.22,979.71,966.28,970.2,138547,0
+TDG.US,D,20231124,000000,967.89,976.36,962.59,970.73,42996,0
+TDG.US,D,20231127,000000,966.59,980,966.59,976.58,167103,0
+TDG.US,D,20231128,000000,979.4,980,954.52,956.18,253637,0
+TDG.US,D,20231129,000000,958.49,959.635,950.62,952.82,124583,0
+TDG.US,D,20231130,000000,956.54,963.779,949.99,962.87,279309,0
+TDG.US,D,20231201,000000,958.92,974.75,956.45,970.27,162098,0
+TDG.US,D,20231204,000000,963.6,969.525,957.7,967.38,168748,0
+TDG.US,D,20231205,000000,962.43,967.38,950.935,955.51,140067,0
+TDG.US,D,20231206,000000,962.42,970.9399,958.73,963.51,134171,0
+TDG.US,D,20231207,000000,966.38,976,965.69,972.96,209981,0
+TDG.US,D,20231208,000000,973.7,986.145,971.94,983.92,144938,0
+TDG.US,D,20231211,000000,982.65,994.69,982.65,992.52,145331,0
+TDG.US,D,20231212,000000,996.1,1001.37,992.595,1000.39,209531,0
+TDG.US,D,20231213,000000,1001.26,1015.7167,998.54,1011.36,228325,0
+TDG.US,D,20231214,000000,1011.9,1014.03,975.335,987,328715,0
+TDG.US,D,20231215,000000,978.07,994.5,978.07,985.59,485810,0
+TDG.US,D,20231218,000000,991.19,996.805,985.88,989.89,138285,0
+TDG.US,D,20231219,000000,992.63,1004.195,992.63,998.39,131722,0
+TDG.US,D,20231220,000000,991.94,995.81,981.62,981.64,141020,0
+TDG.US,D,20231221,000000,992.69,995.02,981.51,994.12,141080,0
+TDG.US,D,20231222,000000,997.09,1005.91,996.46,1000.42,144147,0
+TDG.US,D,20231226,000000,1000.21,1012.65,998.21,1008.97,119251,0
+TDG.US,D,20231227,000000,1006.3,1012.44,1004.28,1007.99,148274,0
+TDG.US,D,20231228,000000,998.71,1014.31,998.71,1012.79,118897,0
+TDG.US,D,20231229,000000,1015,1018.5,1008.01,1011.6,161192,0
+TDG.US,D,20240102,000000,1005.64,1013.5,989.31,992.2,245605,0
+TDG.US,D,20240103,000000,987.78,993.4,972.08,972.61,271475,0
+TDG.US,D,20240104,000000,977.89,994.18,974.05,975.53,207083,0
+TDG.US,D,20240105,000000,977.48,986.76,976.01,978.61,217945,0
+TDG.US,D,20240108,000000,975,997.81,975,997.18,257686,0
+TDG.US,D,20240109,000000,988.94,1002.85,985.29,1000.12,210737,0
+TDG.US,D,20240110,000000,1005.81,1017.21,1002.81,1015,205795,0
+TDG.US,D,20240111,000000,1015,1022.982,1004.25,1019.82,188763,0
+TDG.US,D,20240112,000000,1027.12,1033.805,1018.835,1032.83,146182,0
+TDG.US,D,20240116,000000,1029.16,1033.6499,1017.8,1027.32,194003,0
+TDG.US,D,20240117,000000,1025.01,1040.67,1025.01,1031.75,149786,0
+TDG.US,D,20240118,000000,1035.71,1053.64,1032.43,1053,201327,0
+TDG.US,D,20240119,000000,1058.4,1059.952,1048.06,1057.13,171157,0
+TDG.US,D,20240122,000000,1058.35,1074.25,1058.35,1072.21,200051,0
+TDG.US,D,20240123,000000,1070.63,1077.54,1068.76,1071.85,153762,0
+TDG.US,D,20240124,000000,1073.28,1076.94,1058.94,1059.92,144767,0
+TDG.US,D,20240125,000000,1065.79,1080.95,1063.525,1078.87,260942,0
+TDG.US,D,20240126,000000,1082.32,1089.965,1070.82,1082.48,244543,0
+TDG.US,D,20240129,000000,1086.16,1088.405,1070.03,1081.73,145473,0
+TDG.US,D,20240130,000000,1081.49,1089.499,1078.54,1085.94,174096,0
+TDG.US,D,20240131,000000,1087.57,1100,1086.37,1092.68,312049,0
+TDG.US,D,20240201,000000,1099.46,1116.93,1095.72,1113.68,228125,0
+TDG.US,D,20240202,000000,1114.74,1129.42,1111.68,1123.76,188088,0
+TDG.US,D,20240205,000000,1119.73,1139.815,1119.115,1135.08,230808,0
+TDG.US,D,20240206,000000,1141.67,1142.55,1127.83,1140.6,287070,0
+TDG.US,D,20240207,000000,1140.36,1150.15,1140.36,1147.01,369131,0
+TDG.US,D,20240208,000000,1153.22,1155.24,1108.9,1128.57,442630,0
+TDG.US,D,20240209,000000,1132.08,1139.98,1115.87,1119.89,283130,0
+TDG.US,D,20240212,000000,1119.09,1119.09,1104.05,1109.17,219939,0
+TDG.US,D,20240213,000000,1100.86,1123.435,1100.86,1122.26,270221,0
+TDG.US,D,20240214,000000,1135.38,1147.595,1128.51,1147.13,219139,0
+TDG.US,D,20240215,000000,1150,1159.39,1136.795,1157.79,232966,0
+TDG.US,D,20240216,000000,1159.62,1165,1144.68,1146.39,197352,0
+TDG.US,D,20240220,000000,1146.44,1163.48,1142,1159.01,227035,0
+TDG.US,D,20240221,000000,1159.33,1165.08,1155.83,1164.35,183142,0
+TDG.US,D,20240222,000000,1165,1195.47,1164.42,1192.95,261878,0
+TDG.US,D,20240223,000000,1193.39,1207.58,1192.78,1199.89,163602,0
+TDG.US,D,20240226,000000,1203.33,1206.85,1186.675,1187.4,168139,0
+TDG.US,D,20240227,000000,1186.3,1187.755,1161.65,1174.22,194251,0
+TDG.US,D,20240228,000000,1174,1177.1,1165.38,1172,286779,0
+TDG.US,D,20240229,000000,1170.82,1179.26,1164.14,1177.74,314614,0
+TDG.US,D,20240301,000000,1178,1188,1169.94,1183.27,196511,0
+TDG.US,D,20240304,000000,1187.35,1189.53,1167.735,1173.41,264603,0
+TDG.US,D,20240305,000000,1172.27,1178.97,1154.3346,1160,229864,0
+TDG.US,D,20240306,000000,1169.28,1174.97,1162.69,1168.68,230331,0
+TDG.US,D,20240307,000000,1175,1177.6496,1169.54,1174.69,162288,0
+TDG.US,D,20240308,000000,1170.31,1180,1148.74,1164.99,204556,0
+TDG.US,D,20240311,000000,1158.84,1158.84,1136.27,1151.74,253926,0
+TDG.US,D,20240312,000000,1164.13,1184.39,1154.205,1183.13,228003,0
+TDG.US,D,20240313,000000,1176.34,1190.1789,1174.63,1187.4,162030,0
+TDG.US,D,20240314,000000,1189.63,1192.58,1179.845,1185.9,175841,0
+TDG.US,D,20240315,000000,1173.08,1182.25,1163.82,1172.2,326702,0
+TDG.US,D,20240318,000000,1181.83,1188.9,1177.45,1181,154520,0
+TDG.US,D,20240319,000000,1184.7,1202.7,1177.76,1200.92,174658,0
+TDG.US,D,20240320,000000,1199.7,1217,1198.535,1214.98,203978,0
+TDG.US,D,20240321,000000,1215.93,1238.34,1212.49,1232.38,203827,0
+TDG.US,D,20240322,000000,1232.38,1238,1226.885,1231.2,148930,0
+TDG.US,D,20240325,000000,1238.13,1238.13,1218.07,1223.41,115583,0
+TDG.US,D,20240326,000000,1226.16,1227.27,1217.3101,1223.11,113104,0
+TDG.US,D,20240327,000000,1233.14,1237.49,1223.5,1233.8,140380,0
+TDG.US,D,20240328,000000,1233.8,1238.9525,1226.38,1231.6,164404,0
+TDG.US,D,20240401,000000,1229.77,1229.77,1208.9,1213.94,148762,0
+TDG.US,D,20240402,000000,1209.3,1209.3,1196.77,1203.82,231730,0
+TDG.US,D,20240403,000000,1201.71,1234.95,1201.71,1228.51,222982,0
+TDG.US,D,20240404,000000,1242.04,1246.22,1200,1204.36,188064,0
+TDG.US,D,20240405,000000,1212.55,1237.125,1212.55,1235.28,152933,0
+TDG.US,D,20240408,000000,1236.91,1239.26,1227.88,1233.29,126761,0
+TDG.US,D,20240409,000000,1234.29,1234.29,1198.32,1215.93,130082,0
+TDG.US,D,20240410,000000,1206.76,1224.62,1205.21,1219.91,170186,0
+TDG.US,D,20240411,000000,1214.67,1237.51,1206.87,1234.93,180243,0
+TDG.US,D,20240412,000000,1223.03,1231.86,1207.115,1220.38,193470,0
+TDG.US,D,20240415,000000,1243,1248.39,1206.96,1207.5,183178,0
+TDG.US,D,20240416,000000,1210.09,1228.08,1210.09,1223.15,155244,0
+TDG.US,D,20240417,000000,1233.52,1235.28,1212.71,1225.7,148008,0
+TDG.US,D,20240418,000000,1218.92,1237.39,1211.565,1213.5,205492,0
+TDG.US,D,20240419,000000,1225.37,1225.92,1185.78,1186.99,231349,0
+TDG.US,D,20240422,000000,1195.94,1213.655,1186.12,1200.93,147923,0
+TDG.US,D,20240423,000000,1215,1244.66,1212.41,1242.4,241828,0
+TDG.US,D,20240424,000000,1250,1255.59,1213.785,1241.62,222452,0
+TDG.US,D,20240425,000000,1240.05,1265.25,1225.5,1256.58,232694,0
+TDG.US,D,20240426,000000,1257.37,1269.51,1254.4901,1259.15,140898,0
+TDG.US,D,20240429,000000,1260,1269.12,1249.66,1258.72,124301,0
+TDG.US,D,20240430,000000,1253.27,1266.705,1245.99,1248.03,238240,0
+TDG.US,D,20240501,000000,1245.57,1269.4899,1242.07,1249.32,158892,0
+TDG.US,D,20240502,000000,1254.61,1274.215,1250.185,1271.78,196565,0
+TDG.US,D,20240503,000000,1291.61,1303.49,1270.9273,1293.8,238023,0
+TDG.US,D,20240506,000000,1305.68,1309.43,1294.99,1301.63,330478,0
+TDG.US,D,20240507,000000,1240.02,1315.02,1240,1310.4,443128,0
+TDG.US,D,20240508,000000,1315.23,1328.15,1306.31,1315,250144,0
+TDG.US,D,20240509,000000,1316.96,1330.38,1310.34,1318.86,229231,0
+TDG.US,D,20240510,000000,1328.22,1330.8199,1308.6,1310.49,212403,0
+TDG.US,D,20240513,000000,1317.81,1317.81,1279.89,1280.56,252274,0
+TDG.US,D,20240514,000000,1276.41,1279.4,1260.05,1275.77,310688,0
+TDG.US,D,20240515,000000,1278.88,1292.12,1276.88,1289.2,257907,0
+TDG.US,D,20240516,000000,1287.29,1295.55,1283.8,1286.32,251269,0
+TDG.US,D,20240517,000000,1296.09,1298.8499,1281.98,1291.95,210869,0
+TDG.US,D,20240520,000000,1295.79,1317.01,1295.79,1312.76,179514,0
+TDG.US,D,20240521,000000,1311.99,1340.76,1306.74,1336.84,212450,0
+TDG.US,D,20240522,000000,1335,1340.97,1316.97,1326.19,251324,0
+TDG.US,D,20240523,000000,1334.86,1335,1312.02,1330.72,173331,0
+TDG.US,D,20240524,000000,1335,1350.31,1329.225,1350.31,136110,0
+TDG.US,D,20240528,000000,1356.53,1363.6585,1310.75,1317.94,202774,0
+TDG.US,D,20240529,000000,1316.13,1333.85,1312.26,1312.29,200686,0
+TDG.US,D,20240530,000000,1317.77,1324.065,1305.42,1321.85,143548,0
+TDG.US,D,20240531,000000,1321,1348.89,1314.98,1343.23,302783,0
+TDG.US,D,20240603,000000,1356.98,1356.98,1315.55,1339.19,183325,0
+TDG.US,D,20240604,000000,1334.34,1342.32,1322.115,1340.83,153184,0
+TDG.US,D,20240605,000000,1347.27,1364.22,1328.6,1362.3,173561,0
+TDG.US,D,20240606,000000,1365.2,1369.575,1325.89,1334.65,161781,0
+TDG.US,D,20240607,000000,1335.07,1341.65,1309.59,1310,305705,0
+TDG.US,D,20240610,000000,1308.36,1317.12,1304.38,1305.99,249712,0
+TDG.US,D,20240611,000000,1301.05,1304.35,1279.87,1293.88,260197,0
+TDG.US,D,20240612,000000,1304.93,1332.97,1295.67,1322.13,272459,0
+TDG.US,D,20240613,000000,1316.29,1325.46,1301.52,1323.65,165735,0
+TDG.US,D,20240614,000000,1310,1310,1281.37,1294.76,194186,0
+TDG.US,D,20240617,000000,1292.13,1328.195,1292.13,1318.91,167416,0
+TDG.US,D,20240618,000000,1322.18,1345.95,1315.35,1339.48,159628,0
+TDG.US,D,20240620,000000,1347.87,1349,1325.26,1329.67,213312,0
+TDG.US,D,20240621,000000,1335.31,1335.31,1302.2077,1321.09,397005,0
+TDG.US,D,20240624,000000,1332.22,1333.215,1319.1,1328.05,262007,0
+TDG.US,D,20240625,000000,1330,1332,1311.09,1320.36,189133,0
+TDG.US,D,20240626,000000,1313.39,1315.37,1283.37,1300.83,241000,0
+TDG.US,D,20240627,000000,1303,1303,1273.43,1288.65,322498,0
+TDG.US,D,20240628,000000,1294.08,1303.89,1266,1277.61,1220853,0
+TDG.US,D,20240701,000000,1298.46,1298.46,1249.36,1252.72,300850,0
+TDG.US,D,20240702,000000,1243.82,1280.04,1243.82,1278.1,213942,0
+TDG.US,D,20240703,000000,1278.05,1288.15,1274.03,1283.5,108123,0
+TDG.US,D,20240705,000000,1280.57,1280.57,1261.515,1274.55,140336,0
+TDG.US,D,20240708,000000,1278,1281.34,1261.77,1272.18,191877,0
+TDG.US,D,20240709,000000,1272.57,1274.97,1260.4801,1270.46,167695,0
+TDG.US,D,20240710,000000,1272.06,1274.49,1256.775,1272.68,232972,0
+TDG.US,D,20240711,000000,1267.96,1267.96,1249,1255.64,299073,0
+TDG.US,D,20240712,000000,1261.97,1261.97,1237.08,1242.31,409733,0
+TDG.US,D,20240715,000000,1250.03,1250.03,1230.2489,1241.94,371133,0
+TDG.US,D,20240716,000000,1246.14,1284.77,1241.7705,1280.5,218865,0
+TDG.US,D,20240717,000000,1265.03,1268.53,1238.92,1241.47,207221,0
+TDG.US,D,20240718,000000,1246.29,1263.26,1239.2919,1245.92,251453,0
+TDG.US,D,20240719,000000,1259.27,1259.27,1234.33,1238.07,168121,0
+TDG.US,D,20240722,000000,1245.76,1259.36,1237.18,1255.85,200921,0
+TDG.US,D,20240723,000000,1262.13,1296.38,1259.035,1287.13,204036,0
+TDG.US,D,20240724,000000,1274.93,1274.93,1241.165,1245.48,171229,0
+TDG.US,D,20240725,000000,1250.42,1262.92,1228.21,1228.42,203326,0
+TDG.US,D,20240726,000000,1240.86,1253.19,1232.63,1234.86,207905,0
+TDG.US,D,20240729,000000,1241.3,1246.8,1227.31,1236.12,173045,0
+TDG.US,D,20240730,000000,1248.55,1273.94,1248.55,1264.16,282964,0
+TDG.US,D,20240731,000000,1285.52,1302.45,1273.81,1294.22,271670,0
+TDG.US,D,20240801,000000,1287.42,1296.78,1258.285,1268.04,237424,0
+TDG.US,D,20240802,000000,1249.77,1249.77,1202.24,1212.27,314682,0
+TDG.US,D,20240805,000000,1196.27,1218.75,1176.31,1209.45,439962,0
+TDG.US,D,20240806,000000,1221.85,1269.495,1221.85,1237.37,407953,0
+TDG.US,D,20240807,000000,1250.92,1253.79,1201.72,1202.03,353592,0
+TDG.US,D,20240808,000000,1215.09,1243.77,1214.85,1231.12,211264,0
+TDG.US,D,20240809,000000,1231.51,1249.24,1221.04,1246.1,172042,0
+TDG.US,D,20240812,000000,1243.88,1243.88,1224.36,1233.05,241077,0
+TDG.US,D,20240813,000000,1239.99,1245.16,1222.24,1243.69,231304,0
+TDG.US,D,20240814,000000,1245.36,1254.47,1237.56,1248.36,120211,0
+TDG.US,D,20240815,000000,1267.29,1275,1253.99,1272.34,205043,0
+TDG.US,D,20240816,000000,1275,1281.07,1266.88,1280.08,188182,0
+TDG.US,D,20240819,000000,1280.08,1310.25,1278.51,1308.24,288695,0
+TDG.US,D,20240820,000000,1309.85,1315,1297.28,1310.41,229893,0
+TDG.US,D,20240821,000000,1315,1319.01,1306.73,1313.71,161546,0
+TDG.US,D,20240822,000000,1316.74,1320,1302.45,1304.38,121728,0
+TDG.US,D,20240823,000000,1308.03,1339.29,1305.97,1326.68,273198,0
+TDG.US,D,20240826,000000,1326.6,1329.21,1300.51,1302.25,258416,0
+TDG.US,D,20240827,000000,1300,1333.18,1290.3372,1326.23,160057,0
+TDG.US,D,20240828,000000,1335,1337.48,1324.005,1333.06,168220,0
+TDG.US,D,20240829,000000,1340,1376.16,1335.9101,1364.37,256817,0
+TDG.US,D,20240830,000000,1366.68,1380.83,1356.76,1373.21,251827,0
+TDG.US,D,20240903,000000,1368.6,1379.47,1327.355,1332.49,206746,0
+TDG.US,D,20240904,000000,1333.77,1353.6,1333.77,1350.62,120054,0
+TDG.US,D,20240905,000000,1348,1348.38,1316.985,1329.28,151861,0
+TDG.US,D,20240906,000000,1330.62,1335.73,1293.29,1294.17,157071,0
+TDG.US,D,20240909,000000,1310.64,1318.175,1296.18,1302.77,176613,0
+TDG.US,D,20240910,000000,1310.4,1315.145,1295.51,1310.75,126168,0
+TDG.US,D,20240911,000000,1312,1328.03,1287.5459,1328.03,127404,0
+TDG.US,D,20240912,000000,1326.82,1348.03,1326.35,1348.03,133645,0
+TDG.US,D,20240913,000000,1347.85,1376.15,1345.215,1367.76,149122,0
+TDG.US,D,20240916,000000,1381.24,1388.4075,1364.51,1372.92,142394,0
+TDG.US,D,20240917,000000,1374.39,1382.0367,1363.51,1375.45,104267,0
+TDG.US,D,20240918,000000,1384.96,1396.13,1373.51,1373.7,130005,0
+TDG.US,D,20240919,000000,1400.63,1400.63,1380.01,1389.85,159473,0
+TDG.US,D,20240920,000000,1401.9,1419.99,1384.05,1408.03,339858,0
+TDG.US,D,20240923,000000,1408.64,1423.0199,1400.32,1417.98,223049,0
+TDG.US,D,20240924,000000,1417.04,1422.21,1399.391,1420.9,300419,0
+TDG.US,D,20240925,000000,1427.44,1433.034,1418.045,1424.26,242987,0
+TDG.US,D,20240926,000000,1430.72,1433,1398.685,1401.23,204046,0
+TDG.US,D,20240927,000000,1403.79,1408.45,1395,1402.88,184603,0
+TDG.US,D,20240930,000000,1396.16,1428.16,1396.16,1427.13,233284,0
+TDG.US,D,20241001,000000,1430,1443.455,1418.65,1435.96,176156,0
+TDG.US,D,20241002,000000,1434.95,1451.32,1426.325,1442.53,175906,0
+TDG.US,D,20241003,000000,1442.4,1442.4,1416.4705,1419.09,219334,0
+TDG.US,D,20241004,000000,1356,1358.335,1336.13,1355.46,187855,0
+TDG.US,D,20241007,000000,1352,1368.48,1343.17,1356.55,144695,0
+TDG.US,D,20241008,000000,1369.15,1378.86,1364,1375.62,94110,0
+TDG.US,D,20241009,000000,1369.28,1388.235,1369.28,1386.96,138127,0
+TDG.US,D,20241010,000000,1367.81,1375.7002,1362.88,1368.98,106215,0
+TDG.US,D,20241011,000000,1372.42,1414.51,1372.42,1410.42,192089,0
+TDG.US,D,20241014,000000,1415.92,1424.68,1408.9415,1411.63,152705,0
+TDG.US,D,20241015,000000,1422.04,1422.04,1389.9,1390.52,155966,0
+TDG.US,D,20241016,000000,1393.02,1395.38,1373.32,1384.07,193167,0
+TDG.US,D,20241017,000000,1394.76,1414.745,1390.4,1401.96,197262,0
+TDG.US,D,20241018,000000,1410.28,1410.28,1390.06,1397.16,133997,0
+TDG.US,D,20241021,000000,1400,1406.07,1375.055,1386.86,152846,0
+TDG.US,D,20241022,000000,1378.83,1378.83,1337.25,1350.41,206140,0
+TDG.US,D,20241023,000000,1350.41,1367.205,1349.535,1357.59,143242,0
+TDG.US,D,20241024,000000,1361.12,1369.37,1343.13,1345.56,120518,0
+TDG.US,D,20241025,000000,1355.02,1363.335,1345.04,1354.83,133470,0
+TDG.US,D,20241028,000000,1363.78,1363.78,1337.43,1339.08,169978,0
+TDG.US,D,20241029,000000,1331.66,1342,1326.52,1336.17,162821,0
+TDG.US,D,20241030,000000,1328.95,1344.55,1328,1329.63,219089,0
+TDG.US,D,20241031,000000,1325,1330.24,1300.03,1302.3,268507,0
+TDG.US,D,20241101,000000,1307.81,1317.415,1300,1304.5,217997,0
+TDG.US,D,20241104,000000,1313.49,1321.9199,1306.77,1315.39,179590,0
+TDG.US,D,20241105,000000,1322.38,1339,1318,1337.6,166589,0
+TDG.US,D,20241106,000000,1398,1400,1366.635,1382.6,397080,0
+TDG.US,D,20241107,000000,1347,1359.9,1306.03,1329.39,509733,0
+TDG.US,D,20241108,000000,1327.87,1370.11,1327.87,1350.98,245524,0
+TDG.US,D,20241111,000000,1365.68,1384.68,1360.29,1374.76,214600,0
+TDG.US,D,20241112,000000,1380.63,1380.63,1344.03,1355.42,266142,0
+TDG.US,D,20241113,000000,1354.17,1377.46,1354.14,1363,227505,0
+TDG.US,D,20241114,000000,1353.455,1355.12,1257.97,1271.71,667537,0
+TDG.US,D,20241115,000000,1261.87,1279.47,1240.2,1254.16,481098,0
+TDG.US,D,20241118,000000,1254.5,1266.21,1242.99,1252.35,268286,0
+TDG.US,D,20241119,000000,1249.97,1257.37,1246.205,1250.62,319335,0
+TDG.US,D,20241120,000000,1259.5978,1297.97,1250.26,1293.11,377223,0
+TDG.US,D,20241121,000000,1295,1311.01,1237.46,1240.13,567350,0
+TDG.US,D,20241122,000000,1235.75,1266.7799,1230.05,1260.32,486580,0
+TDG.US,D,20241125,000000,1266.305,1268,1248.24,1260.98,436892,0
+TDG.US,D,20241126,000000,1260.405,1273.89,1247.62,1262.61,344856,0
+TDG.US,D,20241127,000000,1262.075,1266.5,1244.9407,1249.33,286357,0
+TDG.US,D,20241129,000000,1259,1262.8,1240.67,1252.97,171083,0
+TDG.US,D,20241202,000000,1257.36,1284.27,1247.47,1260.47,353481,0
+TDG.US,D,20241203,000000,1254.81,1265.55,1249.825,1258.71,206829,0
+TDG.US,D,20241204,000000,1260.93,1317.59,1257.71,1307.81,348576,0
+TDG.US,D,20241205,000000,1300.77,1311.505,1285.3832,1292.86,261544,0
+TDG.US,D,20241206,000000,1292.43,1295.29,1268.13,1279.21,289929,0
+TDG.US,D,20241209,000000,1276.715,1278.75,1250.485,1258.49,243458,0
+TDG.US,D,20241210,000000,1255.17,1268.83,1251.09,1261.57,171117,0
+TDG.US,D,20241211,000000,1267.485,1275.37,1245.37,1246.65,220153,0
+TDG.US,D,20241212,000000,1252.94,1254,1235.8,1240.52,407653,0
+TDG.US,D,20241213,000000,1236.44,1261.65,1234.85,1259.12,235968,0
+TDG.US,D,20241216,000000,1258.175,1282.84,1258.175,1280.04,350316,0
+TDG.US,D,20241217,000000,1266.82,1278.82,1256.25,1274.24,559972,0
+TDG.US,D,20241218,000000,1271.78,1277.64,1238.395,1239,566861,0
+TDG.US,D,20241219,000000,1254.11,1266.14,1246.705,1260.12,454725,0
+TDG.US,D,20241220,000000,1250.29,1293.38,1247,1276.15,608490,0
+TDG.US,D,20241223,000000,1274.165,1296.55,1263.825,1290.61,271922,0
+TDG.US,D,20241224,000000,1283.68,1301.66,1283.68,1301.66,91517,0
+TDG.US,D,20241226,000000,1295.015,1302.49,1291.39,1301.23,108493,0
+TDG.US,D,20241227,000000,1297.896,1297.896,1283.66,1290.9,153963,0
+TDG.US,D,20241230,000000,1268,1287.78,1266.84,1279.91,216618,0
+TDG.US,D,20241231,000000,1289.18,1289.18,1261.975,1267.28,256592,0
+TDG.US,D,20250102,000000,1271.685,1272.045,1245.335,1254.11,297706,0
+TDG.US,D,20250103,000000,1259.64,1282.245,1256.9,1275.56,219743,0
+TDG.US,D,20250106,000000,1276.23,1276.84,1245.815,1251.32,363545,0
+TDG.US,D,20250107,000000,1245.89,1263.1899,1242.49,1252.13,190939,0
+TDG.US,D,20250108,000000,1253.29,1284.2,1240.34,1282.32,319543,0
+TDG.US,D,20250110,000000,1271.235,1287.2,1260.46,1262.11,266857,0
+TDG.US,D,20250113,000000,1255.25,1280.47,1252.9453,1278.46,221560,0
+TDG.US,D,20250114,000000,1286.14,1307.39,1284.1,1300.73,211169,0
+TDG.US,D,20250115,000000,1315.38,1315.38,1282.41,1293.53,292124,0
+TDG.US,D,20250116,000000,1305,1330,1297.33,1322.02,229398,0
+TDG.US,D,20250117,000000,1323.6,1341.05,1323.355,1340.02,213229,0
+TDG.US,D,20250121,000000,1364.04,1365.5399,1346.86,1358.01,198407,0
+TDG.US,D,20250122,000000,1353.955,1362.99,1343.05,1354,204070,0
+TDG.US,D,20250123,000000,1379.14,1379.463,1337.915,1349.98,239558,0
+TDG.US,D,20250124,000000,1349.52,1349.52,1336.88,1341.82,185161,0
+TDG.US,D,20250127,000000,1329.96,1347.41,1323.99,1344.23,236686,0
+TDG.US,D,20250128,000000,1348,1353,1320.72,1329.48,214799,0
+TDG.US,D,20250129,000000,1328.51,1346.935,1325.59,1338.92,191757,0
+TDG.US,D,20250130,000000,1352.08,1367.2699,1345.89,1364.89,198115,0
+TDG.US,D,20250131,000000,1364,1371.68,1350.52,1353.34,192054,0
+TDG.US,D,20250203,000000,1335.605,1358,1331.61,1352.78,359381,0
+TDG.US,D,20250204,000000,1315.095,1362.16,1253.46,1307.66,544520,0
+TDG.US,D,20250205,000000,1314.305,1314.305,1276.475,1291.51,373348,0
+TDG.US,D,20250206,000000,1286,1312.99,1265.9,1299.35,406212,0
+TDG.US,D,20250207,000000,1314.29,1330.78,1308.59,1327.34,222342,0
+TDG.US,D,20250210,000000,1333.05,1335.8,1312.695,1335.3,199180,0
+TDG.US,D,20250211,000000,1326.415,1364.7,1323.9,1361.37,262933,0
+TDG.US,D,20250212,000000,1349.545,1366.14,1335.71,1353.46,309301,0
+TDG.US,D,20250213,000000,1355,1361.35,1328.51,1335.96,337918,0
+TDG.US,D,20250214,000000,1329.34,1337,1298.195,1314.19,350656,0
+TDG.US,D,20250218,000000,1321.405,1323.52,1292.95,1299.48,281056,0
+TDG.US,D,20250219,000000,1311.59,1347.7374,1305,1342.45,319598,0
+TDG.US,D,20250220,000000,1334.95,1350,1306.32,1312.54,150359,0
+TDG.US,D,20250221,000000,1307.31,1319.12,1278.36,1290.13,198831,0
+TDG.US,D,20250224,000000,1309.455,1325.83,1289.7615,1313.03,248128,0
+TDG.US,D,20250225,000000,1318.09,1337.31,1304.14,1333.73,221918,0
+TDG.US,D,20250226,000000,1333.215,1345.675,1327.3101,1332.8,150200,0
+TDG.US,D,20250227,000000,1338.915,1360,1338.915,1349.52,156441,0
+TDG.US,D,20250228,000000,1359.35,1370,1333.795,1367.2,267162,0
+TDG.US,D,20250303,000000,1370,1382.11,1353.01,1370.82,246388,0
+TDG.US,D,20250304,000000,1361.225,1378.55,1334.535,1349.81,261245,0
+TDG.US,D,20250305,000000,1359.27,1376.65,1342.34,1375.02,206752,0
+TDG.US,D,20250306,000000,1363.865,1367.86,1336.16,1344.68,271071,0
+TDG.US,D,20250307,000000,1335.95,1343.24,1306.145,1341.59,329033,0
+TDG.US,D,20250310,000000,1338.4,1353.57,1319.8544,1336.05,325729,0
+TDG.US,D,20250311,000000,1324.49,1335.12,1305.27,1319.87,212950,0
+TDG.US,D,20250312,000000,1325.04,1332.515,1304.79,1325.37,343219,0
+TDG.US,D,20250313,000000,1317.22,1339.12,1311.3501,1330.22,267793,0
+TDG.US,D,20250314,000000,1336.315,1350,1325,1346.5,182176,0
+TDG.US,D,20250317,000000,1350,1363.38,1345.26,1358.94,190988,0
+TDG.US,D,20250318,000000,1341.3901,1358.13,1334,1342.43,192018,0
+TDG.US,D,20250319,000000,1343.27,1375,1342.43,1371.32,241117,0
+TDG.US,D,20250320,000000,1355,1367.15,1350.13,1360.74,189822,0
+TDG.US,D,20250321,000000,1360,1361.16,1327.92,1346.12,545228,0
+TDG.US,D,20250324,000000,1349.37,1383.51,1338.005,1380.35,204776,0
+TDG.US,D,20250325,000000,1379.885,1397.29,1377.21,1394.11,187044,0
+TDG.US,D,20250326,000000,1399.99,1407.36,1384.56,1394.04,226367,0
+TDG.US,D,20250327,000000,1391.01,1399.54,1372.57,1384.26,165969,0
+TDG.US,D,20250328,000000,1374.7151,1385.37,1364.02,1377.2,272912,0
+TDG.US,D,20250331,000000,1391.06,1393.84,1367.7033,1383.29,380984,0
+TDG.US,D,20250401,000000,1376.75,1402.3357,1376.06,1397.44,222752,0
+TDG.US,D,20250402,000000,1385.76,1415.395,1371.55,1399.57,251648,0
+TDG.US,D,20250403,000000,1360.01,1415.4509,1340.5,1363.42,352374,0
+TDG.US,D,20250404,000000,1330.01,1344.8168,1237.85,1237.85,581905,0
+TDG.US,D,20250407,000000,1206.88,1296.795,1183.6,1249.55,614485,0
+TDG.US,D,20250408,000000,1298.605,1307.7701,1214.015,1231.75,365706,0
+TDG.US,D,20250409,000000,1209.7544,1325.765,1209.7544,1317.07,509352,0
+TDG.US,D,20250410,000000,1309.35,1329.29,1257.16,1298.2,360180,0
+TDG.US,D,20250411,000000,1283.34,1320.88,1278.12,1313.09,268284,0
+TDG.US,D,20250414,000000,1322.4056,1348.83,1317.25,1337.13,337706,0
+TDG.US,D,20250415,000000,1330.73,1369.4,1323.49,1360.92,575484,0
+TDG.US,D,20250416,000000,1364.6,1368.295,1334.09,1336.3,324263,0
+TDG.US,D,20250417,000000,1339.145,1361.41,1333.8,1337.66,224373,0
+TDG.US,D,20250421,000000,1330.69,1340.055,1290.54,1306.55,234389,0
+TDG.US,D,20250422,000000,1311.04,1316.29,1277.705,1307.9,457113,0
+TDG.US,D,20250423,000000,1334,1368.8,1331.39,1352,324784,0
+TDG.US,D,20250424,000000,1348.285,1372.7002,1348.275,1368.02,210297,0
+TDG.US,D,20250425,000000,1368.8076,1384.0599,1365.72,1378.13,199112,0
+TDG.US,D,20250428,000000,1387.85,1398.88,1380.23,1395.72,170301,0
+TDG.US,D,20250429,000000,1399.225,1412.82,1391.72,1407.89,157930,0
+TDG.US,D,20250430,000000,1397.825,1416.805,1384,1413.07,217562,0
+TDG.US,D,20250501,000000,1417.475,1443.765,1400.26,1434.19,227984,0
+TDG.US,D,20250502,000000,1449.99,1468,1442.44,1450.28,384995,0
+TDG.US,D,20250505,000000,1450,1488.54,1447.76,1472.62,563378,0
+TDG.US,D,20250506,000000,1403.5,1445.46,1370.585,1391.86,558235,0
+TDG.US,D,20250507,000000,1398,1413.28,1380.06,1382.76,385301,0
+TDG.US,D,20250508,000000,1390.505,1410.655,1384.98,1384.99,260413,0
+TDG.US,D,20250509,000000,1388.715,1392.05,1359.67,1373.49,276286,0
+TDG.US,D,20250512,000000,1400.28,1417.8075,1355.74,1417.18,473421,0
+TDG.US,D,20250513,000000,1425,1447.17,1414.8,1415.84,280309,0
+TDG.US,D,20250514,000000,1411.275,1425.65,1389.01,1391.19,347503,0
+TDG.US,D,20250515,000000,1394.33,1410.02,1390.66,1405.62,252475,0
+TDG.US,D,20250516,000000,1410.47,1423.32,1387.8,1423.17,268942,0
+TDG.US,D,20250519,000000,1415.55,1450,1415.55,1440,229974,0
+TDG.US,D,20250520,000000,1434.17,1441.38,1424.6,1429.57,188770,0
+TDG.US,D,20250521,000000,1440.705,1440.705,1402.94,1407.98,170603,0
+TDG.US,D,20250522,000000,1404.4,1419.495,1402.51,1405.15,229983,0
+TDG.US,D,20250523,000000,1391.82,1442.735,1389.95,1431.5,430440,0
+TDG.US,D,20250527,000000,1444.075,1456.86,1438.16,1453.76,222834,0
+TDG.US,D,20250528,000000,1459,1472,1454.105,1460.52,231015,0
+TDG.US,D,20250529,000000,1450.01,1469.47,1450.01,1460.68,247862,0
+TDG.US,D,20250530,000000,1459.43,1472.39,1451.34,1468.43,374972,0
+TDG.US,D,20250602,000000,1458.33,1462.36,1440.92,1453.77,152609,0
+TDG.US,D,20250603,000000,1449.015,1459.88,1440,1455.95,276785,0
+TDG.US,D,20250604,000000,1462.97,1465.71,1447,1448.7,173541,0
+TDG.US,D,20250605,000000,1463,1463,1438.32,1444.49,237219,0
+TDG.US,D,20250606,000000,1445.7675,1467.92,1445.275,1465.89,154543,0
+TDG.US,D,20250609,000000,1459.145,1470,1449.6,1460.06,177222,0
+TDG.US,D,20250610,000000,1453.25,1457.59,1414.035,1433.04,258078,0
+TDG.US,D,20250611,000000,1425.67,1432.94,1375,1429.62,387390,0
+TDG.US,D,20250612,000000,1420.38,1453.61,1420.38,1435.84,358103,0
+TDG.US,D,20250613,000000,1427.5,1456,1421.23,1439.61,318150,0
+TDG.US,D,20250616,000000,1449.6,1453.8063,1423.7035,1427.4,213325,0
+TDG.US,D,20250617,000000,1420.215,1435.075,1420,1425.38,217610,0
+TDG.US,D,20250618,000000,1425.81,1434.99,1410.94,1414.48,295927,0
+TDG.US,D,20250620,000000,1420.78,1443.4,1409.4,1442.44,476724,0
+TDG.US,D,20250623,000000,1442.065,1472.32,1435.9,1470.68,291249,0
+TDG.US,D,20250624,000000,1464.52,1477.29,1445.9301,1472.95,337132,0
+TDG.US,D,20250625,000000,1469.22,1479.02,1449.935,1457.24,176559,0
+TDG.US,D,20250626,000000,1476.81,1485.5987,1462.29,1471.86,239219,0
+TDG.US,D,20250627,000000,1478.13,1503.145,1473.15,1499.17,391952,0
+TDG.US,D,20250630,000000,1510,1528.45,1497.4123,1520.64,290334,0
+TDG.US,D,20250701,000000,1523.3,1526.45,1481.02,1512.81,285555,0
+TDG.US,D,20250702,000000,1508.65,1522.14,1499.45,1511.65,167264,0
+TDG.US,D,20250703,000000,1513.5,1525.69,1513.44,1522.98,85248,0
+TDG.US,D,20250707,000000,1529.33,1538.1999,1514.86,1524.23,308779,0
+TDG.US,D,20250708,000000,1521.49,1541.88,1509.11,1530.1,258290,0
+TDG.US,D,20250709,000000,1535.55,1536.16,1510.355,1526.44,175762,0
+TDG.US,D,20250710,000000,1526.9025,1546.54,1512.2375,1539.53,217920,0
+TDG.US,D,20250711,000000,1536.685,1553.8478,1533.18,1543.04,175320,0
+TDG.US,D,20250714,000000,1541.39,1574.85,1541.39,1574.85,191951,0
+TDG.US,D,20250715,000000,1575.975,1585.87,1560.33,1575.57,478930,0
+TDG.US,D,20250716,000000,1568.545,1583.66,1540,1574.6,245952,0
+TDG.US,D,20250717,000000,1586.11,1596.55,1565,1595.25,207791,0
+TDG.US,D,20250718,000000,1600.21,1607.3099,1587.3901,1597.3,225970,0
+TDG.US,D,20250721,000000,1586.375,1611.89,1583.57,1583.67,165868,0
+TDG.US,D,20250722,000000,1584.79,1584.79,1552.81,1571.06,235574,0
+TDG.US,D,20250723,000000,1580.055,1598.915,1572.22,1597.75,168090,0
+TDG.US,D,20250724,000000,1603.83,1615.35,1597.49,1599.24,208405,0
+TDG.US,D,20250725,000000,1602,1607.935,1592.175,1607.45,201421,0
+TDG.US,D,20250728,000000,1611.275,1617.45,1597.33,1606.39,119138,0
+TDG.US,D,20250729,000000,1600.17,1616.81,1596.2807,1606.69,169426,0
+TDG.US,D,20250730,000000,1609.23,1623.825,1602.23,1620.83,159722,0
+TDG.US,D,20250731,000000,1610.735,1620.58,1599.03,1608.46,199159,0
+TDG.US,D,20250801,000000,1590.4,1596.33,1554.44,1585,322691,0
+TDG.US,D,20250804,000000,1590.765,1616.89,1589.6,1608.98,351539,0
+TDG.US,D,20250805,000000,1457.62,1466.13,1382.2,1416.94,1519598,0
+TDG.US,D,20250806,000000,1430.405,1436,1369.83,1401.22,884861,0
+TDG.US,D,20250807,000000,1402.46,1429.81,1385.14,1429.15,462312,0
+TDG.US,D,20250808,000000,1431.375,1436,1387.85,1389.77,433021,0
+TDG.US,D,20250811,000000,1398.16,1424.76,1383.675,1409.55,365941,0
+TDG.US,D,20250812,000000,1408.67,1422.54,1389.625,1410.7,310027,0
+TDG.US,D,20250813,000000,1402.42,1427.78,1402.415,1425.81,397493,0
+TDG.US,D,20250814,000000,1436.28,1438,1408.605,1412.73,219754,0
+TDG.US,D,20250815,000000,1403.47,1411.47,1385.39,1387.88,496378,0
+TDG.US,D,20250818,000000,1397.04,1403.89,1382.455,1390.14,405438,0
+TDG.US,D,20250819,000000,1390,1404.3,1383.14,1397.78,511900,0
+TDG.US,D,20250820,000000,1418,1418,1388.135,1402.16,395969,0
+TDG.US,D,20250821,000000,1399.49,1415.66,1387.19,1393.14,275584,0
+TDG.US,D,20250822,000000,1397.9509,1414.865,1397.9509,1408.46,251151,0
+TDG.US,D,20250825,000000,1409,1420.19,1386.67,1389.98,181518,0
+TDG.US,D,20250826,000000,1398.695,1414.4199,1392.78,1413.34,267011,0
+TDG.US,D,20250827,000000,1412.04,1427.3976,1395,1395.04,250797,0
+TDG.US,D,20250828,000000,1399.725,1412.515,1387.72,1398.06,426978,0
+TDG.US,D,20250829,000000,1395,1402.5,1392.285,1398.88,312077,0
+TDG.US,D,20250902,000000,1317.115,1317.115,1289.24,1304.88,434667,0
+TDG.US,D,20250903,000000,1303.955,1304.995,1274.635,1278.48,338766,0
+TDG.US,D,20250904,000000,1281.695,1283.145,1263,1281.81,442869,0
+TDG.US,D,20250905,000000,1284.4,1285.1,1260.39,1271.04,489994,0
+TDG.US,D,20250908,000000,1262.62,1295.46,1243.545,1293.24,630444,0
+TDG.US,D,20250909,000000,1292.99,1314.63,1277.83,1312.09,689751,0
+TDG.US,D,20250910,000000,1311.94,1324.88,1275.135,1287.32,447960,0
+TDG.US,D,20250911,000000,1290,1302.645,1284.24,1293.3,433330,0
+TDG.US,D,20250912,000000,1294.265,1303.67,1269.32,1271.45,395970,0
+TDG.US,D,20250915,000000,1277.255,1299.53,1273.6643,1288.13,315414,0
+TDG.US,D,20250916,000000,1296.735,1304.32,1279.635,1281.73,260219,0
+TDG.US,D,20250917,000000,1276.85,1292.52,1265.49,1275.96,259400,0
+TDG.US,D,20250918,000000,1275.96,1289.933,1272.25,1286.12,267943,0
+TDG.US,D,20250919,000000,1291.15,1297.92,1273.6,1282.46,520229,0
+TDG.US,D,20250922,000000,1281.49,1296.22,1271.2,1295.29,253370,0
+TDG.US,D,20250923,000000,1293.915,1304.515,1291.27,1299.37,241238,0
+TDG.US,D,20250924,000000,1300.43,1320,1297.93,1300,227080,0
+TDG.US,D,20250925,000000,1290.765,1296.9,1268.89,1290,307942,0
+TDG.US,D,20250926,000000,1297.425,1303.49,1291.4,1295.72,197427,0
+TDG.US,D,20250929,000000,1300.175,1308.05,1281.1125,1289.29,196590,0
+TDG.US,D,20250930,000000,1285.08,1323.2499,1285.08,1318.02,336754,0
+TDG.US,D,20251001,000000,1311.745,1333.02,1298.35,1300.8,335872,0
+TDG.US,D,20251002,000000,1301.04,1304.86,1276.69,1283.81,278010,0
+TDG.US,D,20251003,000000,1280,1293.25,1277.6,1288.83,258168,0
+TDG.US,D,20251006,000000,1287.5,1296.595,1274.49,1291.74,184663,0
+TDG.US,D,20251007,000000,1292.41,1303.66,1283.86,1284.38,197693,0
+TDG.US,D,20251008,000000,1284.38,1290.9259,1277.48,1285.85,219695,0
+TDG.US,D,20251009,000000,1286.62,1286.75,1272.05,1275.44,183826,0
+TDG.US,D,20251010,000000,1275.01,1287.8,1270,1277.99,240018,0
+TDG.US,D,20251013,000000,1282.22,1293.92,1269.87,1293.08,309932,0
+TDG.US,D,20251014,000000,1284,1322.27,1284,1312.48,240755,0
+TDG.US,D,20251015,000000,1288.2625,1313.27,1235.69,1237.71,751002,0
+TDG.US,D,20251016,000000,1241.2698,1270,1240.4,1249.42,387373,0
+TDG.US,D,20251017,000000,1253,1270.07,1249.87,1265.88,288846,0
+TDG.US,D,20251020,000000,1269.525,1311.155,1269.525,1301.68,383300,0
+TDG.US,D,20251021,000000,1310,1331.83,1309.5,1329.17,252344,0
+TDG.US,D,20251022,000000,1326.27,1332.51,1313.79,1314.19,261800,0
+TDG.US,D,20251023,000000,1321.795,1351.72,1314.21,1350,284555,0
+TDG.US,D,20251024,000000,1350.92,1361.51,1347.51,1359.3,203453,0
+TDG.US,D,20251027,000000,1351.785,1365.79,1346.62,1354.46,229692,0
+TDG.US,D,20251028,000000,1350,1356.94,1334.31,1335.12,261633,0
+TDG.US,D,20251029,000000,1326.64,1337.825,1301.6,1316,243795,0
+TDG.US,D,20251030,000000,1310.175,1333.59,1304.17,1306.14,260007,0
+TDG.US,D,20251031,000000,1302.26,1311.405,1300.54,1308.51,224227,0
+TDG.US,D,20251103,000000,1307.5,1310.8,1292.81,1300,199326,0
+TDG.US,D,20251104,000000,1294,1308.17,1283,1291.97,250233,0
+TDG.US,D,20251105,000000,1286.73,1299.38,1261.45,1266.31,326497,0
+TDG.US,D,20251106,000000,1263,1279.7,1251.21,1271.6,256184,0
+TDG.US,D,20251107,000000,1264.675,1286.34,1255.51,1284.76,261997,0
+TDG.US,D,20251110,000000,1281.5,1296.21,1270,1288.91,295018,0
+TDG.US,D,20251111,000000,1283.19,1296.42,1273.23,1294,330150,0
+TDG.US,D,20251112,000000,1290,1341.605,1279.13,1307.97,569313,0
+TDG.US,D,20251113,000000,1329.53,1358.01,1312.17,1325.04,575954,0
+TDG.US,D,20251114,000000,1322.395,1359.15,1322.395,1340.6,312899,0
+TDG.US,D,20251117,000000,1344.965,1356.3673,1326.18,1335.77,362181,0
+TDG.US,D,20251118,000000,1345,1365.69,1338.21,1351.06,388182,0
+TDG.US,D,20251119,000000,1343.73,1358.8699,1324.55,1341.19,310038,0
+TDG.US,D,20251120,000000,1352.9,1364.16,1321.33,1327.87,265974,0
+TDG.US,D,20251121,000000,1337.23,1360.84,1317.025,1347.22,294364,0
+TDG.US,D,20251124,000000,1346.7285,1353.82,1331.79,1335.76,479910,0
+TDG.US,D,20251125,000000,1339,1362.05,1331.94,1352.54,283932,0
+TDG.US,D,20251126,000000,1350.01,1360.38,1349.655,1355.01,239165,0
+TDG.US,D,20251128,000000,1359.241,1362.865,1345.051,1360.17,114318,0
+TDG.US,D,20251201,000000,1350.36,1359.17,1340.04,1354.86,202455,0
+TDG.US,D,20251202,000000,1355.1,1360,1332.68,1343.65,193756,0
+TDG.US,D,20251203,000000,1347.525,1349.51,1332.125,1337.33,196998,0
+TDG.US,D,20251204,000000,1337.605,1367.65,1337.605,1360.1,204361,0
+TDG.US,D,20251205,000000,1357.815,1359.135,1341.09,1346.86,178649,0
+TDG.US,D,20251208,000000,1346.86,1353.1051,1332.78,1347.17,186876,0
+TDG.US,D,20251209,000000,1348.705,1356.94,1314.61,1318.02,200046,0
+TDG.US,D,20251210,000000,1320.345,1322.5,1276.99,1302.9,531400,0
+TDG.US,D,20251211,000000,1304.86,1319.15,1304,1317.49,293523,0
+TDG.US,D,20251212,000000,1315.875,1321.25,1293.09,1294.65,432232,0
+TDG.US,D,20251215,000000,1304.32,1312.34,1282.1,1292.08,554427,0
+TDG.US,D,20251216,000000,1286.01,1292.495,1264.28,1270.57,399315,0
+TDG.US,D,20251217,000000,1268.815,1286.81,1256.53,1261.64,469012,0
+TDG.US,D,20251218,000000,1269.98,1276.77,1237.09,1262.78,720106,0
+TDG.US,D,20251219,000000,1262.78,1280.96,1260.975,1276.83,632987,0
+TDG.US,D,20251222,000000,1280,1303.14,1276.54,1301.79,308543,0
+TDG.US,D,20251223,000000,1304.995,1318.18,1296.26,1314.52,246598,0
+TDG.US,D,20251224,000000,1311.83,1319.89,1310.86,1313.57,72692,0
+TDG.US,D,20251226,000000,1309.985,1316.68,1305,1309.24,120655,0
+TDG.US,D,20251229,000000,1310,1320.67,1310,1315.96,205703,0
+TDG.US,D,20251230,000000,1311.84,1319.88,1304.39,1316.45,149175,0
+TDG.US,D,20251231,000000,1326,1341.07,1323.93,1329.85,266475,0
+TDG.US,D,20260102,000000,1338.53,1359.98,1319.75,1358.55,278700,0
+TDG.US,D,20260105,000000,1358.29,1388,1358.29,1367.89,296641,0
+TDG.US,D,20260106,000000,1368.95,1389.28,1366.67,1384.4,463136,0
+TDG.US,D,20260107,000000,1388.54,1395.02,1380.37,1385.25,460358,0
+TDG.US,D,20260108,000000,1405,1414.52,1356.24,1377.42,435612,0
+TDG.US,D,20260109,000000,1382.815,1395,1355.59,1392.09,409798,0
+TDG.US,D,20260112,000000,1390.25,1399.5,1376.14,1386.12,283405,0
+TDG.US,D,20260113,000000,1391.605,1397.39,1375.21,1381.98,299633,0
+TDG.US,D,20260114,000000,1384.59,1423.84,1374.48,1423.84,285951,0
+TDG.US,D,20260115,000000,1425,1439.37,1418.5204,1433.54,230650,0
+TDG.US,D,20260116,000000,1436.435,1463.025,1436.435,1450,380049,0
+TDG.US,D,20260120,000000,1444.505,1455.25,1438.35,1448.55,354530,0
+TDG.US,D,20260121,000000,1455.4,1459.9899,1422.08,1449.98,436852,0
+TDG.US,D,20260122,000000,1449.68,1451,1419.35,1420.52,269037,0
+TDG.US,D,20260123,000000,1429.83,1436.79,1393.35,1419.19,330209,0
+TDG.US,D,20260126,000000,1411.63,1446.4,1410.8,1435.96,372150,0
+TDG.US,D,20260127,000000,1438.17,1448.915,1422.695,1427.18,282391,0
+TDG.US,D,20260128,000000,1418.995,1424.0156,1401.08,1412.13,270519,0
+TDG.US,D,20260129,000000,1413.75,1435.79,1412.59,1422,354142,0
+TDG.US,D,20260130,000000,1418,1431.32,1411.65,1427.54,272924,0
+TDG.US,D,20260202,000000,1431.14,1440.87,1404.68,1435.52,518743,0
+TDG.US,D,20260203,000000,1377.92,1378.395,1260.01,1301.93,1489320,0
+TDG.US,D,20260204,000000,1291.115,1291.115,1248.4201,1264.79,668532,0
+TDG.US,D,20260205,000000,1255.66,1269.49,1245.8,1263.26,541554,0
+TDG.US,D,20260206,000000,1270.27,1300.62,1270.27,1285.53,391058,0
+TDG.US,D,20260209,000000,1284.95,1305.8509,1276.11,1300.1,433203,0
+TDG.US,D,20260210,000000,1322.5,1332.41,1300.835,1311.95,435274,0
+TDG.US,D,20260211,000000,1317,1330.785,1306.73,1326.19,283923,0
+TDG.US,D,20260212,000000,1334.27,1339.83,1290.5075,1295.97,457457,0
+TDG.US,D,20260213,000000,1301.205,1318.66,1280.77,1286.67,311383,0
+TDG.US,D,20260217,000000,1297.7,1306.34,1278.81,1302.11,376798,0
+TDG.US,D,20260218,000000,1307.715,1324.48,1297.68,1315.33,347832,0
diff --git a/daily/us/nyse stocks/2/tgt.us.txt b/daily/us/nyse stocks/2/tgt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e45a37a9e59e4ceb0b6631f600c3bba5c8203feb
--- /dev/null
+++ b/daily/us/nyse stocks/2/tgt.us.txt	
@@ -0,0 +1,10803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGT.US,D,19830406,000000,1.43683,1.4444,1.42984,1.4444,2470121.7386599,0
+TGT.US,D,19830407,000000,1.45866,1.50224,1.45866,1.49545,4209457.1504325,0
+TGT.US,D,19830408,000000,1.49545,1.50224,1.49545,1.49545,3204217.5974315,0
+TGT.US,D,19830411,000000,1.49545,1.51689,1.48798,1.50941,1478104.0451429,0
+TGT.US,D,19830412,000000,1.50941,1.53134,1.50941,1.53134,2691667.1917722,0
+TGT.US,D,19830413,000000,1.5459,1.57492,1.5459,1.57492,2645379.4992921,0
+TGT.US,D,19830414,000000,1.56764,1.57492,1.56066,1.56764,3994516.5265427,0
+TGT.US,D,19830415,000000,1.5459,1.5459,1.52417,1.52417,2909914.2972862,0
+TGT.US,D,19830418,000000,1.52417,1.52417,1.51689,1.51689,1633523.9327827,0
+TGT.US,D,19830419,000000,1.50224,1.50941,1.48069,1.50224,1931127.6140326,0
+TGT.US,D,19830420,000000,1.51689,1.55318,1.51689,1.5459,2589163.2111599,0
+TGT.US,D,19830421,000000,1.5459,1.5459,1.49545,1.50941,615050.31925846,0
+TGT.US,D,19830422,000000,1.50224,1.51689,1.4444,1.48798,2086539.3676463,0
+TGT.US,D,19830425,000000,1.48069,1.50224,1.45866,1.46613,2774339.3999116,0
+TGT.US,D,19830426,000000,1.46613,1.48069,1.4444,1.48069,1921203.0853936,0
+TGT.US,D,19830427,000000,1.46613,1.48069,1.45167,1.45167,1772400.2280153,0
+TGT.US,D,19830428,000000,1.45167,1.45167,1.4444,1.45167,15339890.750607,0
+TGT.US,D,19830429,000000,1.45167,1.45866,1.4444,1.45866,5548683.8835897,0
+TGT.US,D,19830502,000000,1.46613,1.47342,1.45866,1.46613,3359629.3510451,0
+TGT.US,D,19830503,000000,1.45866,1.46613,1.45167,1.45866,2046858.5378953,0
+TGT.US,D,19830504,000000,1.4444,1.45866,1.42984,1.43683,7688128.9907309,0
+TGT.US,D,19830505,000000,1.4444,1.46613,1.42257,1.46613,7926211.9357308,0
+TGT.US,D,19830506,000000,1.46613,1.53134,1.46613,1.52417,6090983.4730881,0
+TGT.US,D,19830509,000000,1.50941,1.52417,1.49545,1.50224,2122914.7325264,0
+TGT.US,D,19830510,000000,1.50224,1.52417,1.50224,1.51689,2820633.1929113,0
+TGT.US,D,19830511,000000,1.52417,1.52417,1.49545,1.50224,2995892.9870501,0
+TGT.US,D,19830512,000000,1.50224,1.51689,1.48798,1.50224,2737968.1020447,0
+TGT.US,D,19830513,000000,1.50224,1.5459,1.50224,1.53873,7155747.8293521,0
+TGT.US,D,19830516,000000,1.51689,1.56066,1.51689,1.55318,3465442.8635414,0
+TGT.US,D,19830517,000000,1.57492,1.5821,1.56066,1.57492,2142755.6557785,0
+TGT.US,D,19830518,000000,1.60374,1.61121,1.58948,1.58948,4966697.3638206,0
+TGT.US,D,19830519,000000,1.58948,1.58948,1.56764,1.56764,6725874.7155986,0
+TGT.US,D,19830520,000000,1.56764,1.56764,1.5459,1.56066,4758372.7534392,0
+TGT.US,D,19830523,000000,1.56066,1.56066,1.53134,1.55318,1038311.4865166,0
+TGT.US,D,19830524,000000,1.55318,1.56066,1.53134,1.53873,2976049.0135381,0
+TGT.US,D,19830525,000000,1.53873,1.55318,1.53134,1.5459,6401812.0640817,0
+TGT.US,D,19830526,000000,1.55318,1.55318,1.53873,1.53873,2334545.8245321,0
+TGT.US,D,19830527,000000,1.53873,1.53873,1.50941,1.50941,1679813.6587694,0
+TGT.US,D,19830531,000000,1.50941,1.50941,1.48798,1.48798,1633523.9327827,0
+TGT.US,D,19830601,000000,1.49545,1.49545,1.46613,1.46613,3313338.6083053,0
+TGT.US,D,19830602,000000,1.47342,1.50941,1.47342,1.50941,3114930.3925369,0
+TGT.US,D,19830603,000000,1.51689,1.53873,1.51689,1.53873,1375597.0142709,0
+TGT.US,D,19830606,000000,1.53873,1.53873,1.51689,1.53134,992010.57624416,0
+TGT.US,D,19830607,000000,1.53134,1.53134,1.49545,1.50224,2013798.8054189,0
+TGT.US,D,19830608,000000,1.50224,1.53134,1.49545,1.52417,2688365.7939142,0
+TGT.US,D,19830609,000000,1.53134,1.55318,1.53134,1.55318,2876846.4307837,0
+TGT.US,D,19830610,000000,1.55318,1.59685,1.55318,1.58948,3048796.6930383,0
+TGT.US,D,19830613,000000,1.60374,1.61858,1.59685,1.61858,1276395.4482698,0
+TGT.US,D,19830614,000000,1.62586,1.66244,1.62586,1.65467,4655860.6388008,0
+TGT.US,D,19830615,000000,1.66244,1.68389,1.64041,1.68389,4050734.8481815,0
+TGT.US,D,19830616,000000,1.69096,1.73464,1.69096,1.72038,8580948.1685066,0
+TGT.US,D,19830617,000000,1.72038,1.72038,1.70582,1.71281,1415277.8440219,0
+TGT.US,D,19830620,000000,1.72038,1.73464,1.71281,1.72038,1378903.4958952,0
+TGT.US,D,19830621,000000,1.72745,1.73464,1.69835,1.72745,3987907.6303072,0
+TGT.US,D,19830622,000000,1.72745,1.7492,1.71281,1.72745,5059288.0000797,0
+TGT.US,D,19830623,000000,1.72745,1.72745,1.70582,1.70582,1203648.7855227,0
+TGT.US,D,19830624,000000,1.67622,1.67622,1.65467,1.66913,3204217.5974315,0
+TGT.US,D,19830627,000000,1.66913,1.67622,1.66244,1.66244,2377532.1191541,0
+TGT.US,D,19830628,000000,1.66244,1.67622,1.61858,1.62586,1874913.3594069,0
+TGT.US,D,19830629,000000,1.61121,1.63314,1.60374,1.62586,3478670.8235451,0
+TGT.US,D,19830630,000000,1.63314,1.63314,1.60374,1.61121,5244460.1218182,0
+TGT.US,D,19830701,000000,1.61121,1.61121,1.57492,1.58948,4126791.0428127,0
+TGT.US,D,19830705,000000,1.58948,1.58948,1.53134,1.53873,2542869.4181603,0
+TGT.US,D,19830706,000000,1.55318,1.5821,1.55318,1.57492,4288816.7764281,0
+TGT.US,D,19830707,000000,1.5821,1.59685,1.57492,1.58948,2992582.4384126,0
+TGT.US,D,19830708,000000,1.60374,1.61858,1.60374,1.61121,1425198.305648,0
+TGT.US,D,19830711,000000,1.62586,1.6476,1.62586,1.6476,1352445.5423814,0
+TGT.US,D,19830712,000000,1.65467,1.65467,1.61121,1.61121,1927822.1491617,0
+TGT.US,D,19830713,000000,1.60374,1.60374,1.57492,1.57492,3187682.1390503,0
+TGT.US,D,19830714,000000,1.57492,1.60374,1.57492,1.57492,5089046.3346981,0
+TGT.US,D,19830715,000000,1.57492,1.5821,1.56066,1.57492,1468185.6170234,0
+TGT.US,D,19830718,000000,1.5821,1.58948,1.56764,1.56764,1276395.4482698,0
+TGT.US,D,19830719,000000,1.57492,1.58948,1.56764,1.5821,1352445.5423814,0
+TGT.US,D,19830720,000000,1.61121,1.6476,1.61121,1.6476,1616987.4576483,0
+TGT.US,D,19830721,000000,1.65467,1.68389,1.65467,1.66913,3088477.5227894,0
+TGT.US,D,19830722,000000,1.65467,1.66244,1.64041,1.65467,1808778.6431551,0
+TGT.US,D,19830725,000000,1.6476,1.67622,1.64041,1.67622,1116017.8717001,0
+TGT.US,D,19830726,000000,1.66913,1.71281,1.65467,1.71281,1984035.387034,0
+TGT.US,D,19830727,000000,1.71281,1.71281,1.63314,1.6476,1180495.2801268,0
+TGT.US,D,19830728,000000,1.58948,1.6476,1.58948,1.61121,1382212.011026,0
+TGT.US,D,19830729,000000,1.56066,1.5821,1.50941,1.57492,2521376.2708492,0
+TGT.US,D,19830801,000000,1.57492,1.58948,1.53134,1.53873,1231752.8625758,0
+TGT.US,D,19830802,000000,1.52417,1.52417,1.49545,1.50941,2397376.0926661,0
+TGT.US,D,19830803,000000,1.50941,1.50941,1.48069,1.48798,1712885.5922849,0
+TGT.US,D,19830804,000000,1.48798,1.49545,1.38618,1.43683,5158486.5158208,0
+TGT.US,D,19830805,000000,1.4444,1.45167,1.42984,1.45167,3232319.640978,0
+TGT.US,D,19830808,000000,1.4444,1.4444,1.40801,1.42257,739055.5812079,0
+TGT.US,D,19830809,000000,1.42257,1.42984,1.40801,1.42984,3219093.7144809,0
+TGT.US,D,19830810,000000,1.42257,1.49545,1.42257,1.49545,4841042.9280721,0
+TGT.US,D,19830811,000000,1.50224,1.53134,1.50224,1.50224,3035571.7832945,0
+TGT.US,D,19830812,000000,1.50941,1.53873,1.50941,1.53134,2825595.9656075,0
+TGT.US,D,19830815,000000,1.55318,1.58948,1.55318,1.57492,2699938.4795992,0
+TGT.US,D,19830816,000000,1.57492,1.57492,1.51689,1.52417,1537628.848406,0
+TGT.US,D,19830817,000000,1.51689,1.55318,1.49545,1.53873,2172516.0239036,0
+TGT.US,D,19830818,000000,1.5459,1.5459,1.50224,1.50941,2020406.684901,0
+TGT.US,D,19830819,000000,1.47342,1.51689,1.47342,1.51689,1712885.5922849,0
+TGT.US,D,19830822,000000,1.51689,1.52417,1.42984,1.45167,3161227.2357963,0
+TGT.US,D,19830823,000000,1.42984,1.4444,1.39335,1.40801,2359346.4702206,0
+TGT.US,D,19830824,000000,1.40801,1.42984,1.40063,1.42257,2714816.6301551,0
+TGT.US,D,19830825,000000,1.41528,1.41528,1.36444,1.38618,5690865.6436932,0
+TGT.US,D,19830826,000000,1.38618,1.47342,1.37172,1.45167,4151588.6382413,0
+TGT.US,D,19830829,000000,1.43683,1.4444,1.42984,1.43683,692757.72119521,0
+TGT.US,D,19830830,000000,1.43683,1.43683,1.40801,1.42984,2397376.0926661,0
+TGT.US,D,19830831,000000,1.43683,1.4444,1.42984,1.4444,2387448.5137672,0
+TGT.US,D,19830901,000000,1.47342,1.48069,1.45167,1.47342,3310027.0429147,0
+TGT.US,D,19830902,000000,1.47342,1.48798,1.47342,1.48798,1354100.8167001,0
+TGT.US,D,19830906,000000,1.53134,1.53134,1.50941,1.51689,2384138.9818831,0
+TGT.US,D,19830907,000000,1.51689,1.53134,1.49545,1.49545,2268412.1250336,0
+TGT.US,D,19830908,000000,1.47342,1.47342,1.45167,1.45866,570408.75031772,0
+TGT.US,D,19830909,000000,1.43683,1.45167,1.42984,1.42984,3420802.311354,0
+TGT.US,D,19830912,000000,1.45866,1.46613,1.36444,1.36444,4652554.1571766,0
+TGT.US,D,19830913,000000,1.36444,1.36444,1.32864,1.34261,7540979.3741648,0
+TGT.US,D,19830914,000000,1.35717,1.41528,1.35717,1.40801,4298738.2548075,0
+TGT.US,D,19830915,000000,1.42257,1.42984,1.39335,1.40063,1975766.1327135,0
+TGT.US,D,19830916,000000,1.40801,1.45866,1.40063,1.45866,3994516.5265427,0
+TGT.US,D,19830919,000000,1.45866,1.53134,1.45866,1.51689,4440926.1154306,0
+TGT.US,D,19830920,000000,1.50224,1.55318,1.50224,1.5459,2309746.1955968,0
+TGT.US,D,19830921,000000,1.53134,1.5459,1.50224,1.51689,1010207.4094635,0
+TGT.US,D,19830922,000000,1.50224,1.55318,1.50224,1.51689,2314702.8677733,0
+TGT.US,D,19830923,000000,1.53134,1.53134,1.52417,1.53134,3004155.1240976,0
+TGT.US,D,19830926,000000,1.53134,1.53134,1.48069,1.51689,4303696.9604906,0
+TGT.US,D,19830927,000000,1.51689,1.51689,1.45866,1.47342,1524401.9051556,0
+TGT.US,D,19830928,000000,1.48069,1.48798,1.4444,1.45167,4960079.3168057,0
+TGT.US,D,19830929,000000,1.45866,1.45866,1.4444,1.4444,2071666.3008567,0
+TGT.US,D,19830930,000000,1.45167,1.45866,1.43683,1.45167,524111.90705829,0
+TGT.US,D,19831003,000000,1.43683,1.45167,1.42984,1.45167,2961169.8462288,0
+TGT.US,D,19831004,000000,1.45167,1.51689,1.45167,1.49545,3521659.1516737,0
+TGT.US,D,19831005,000000,1.50224,1.52417,1.48069,1.51689,4059002.0689955,0
+TGT.US,D,19831006,000000,1.53134,1.55318,1.53134,1.53873,3696914.8787993,0
+TGT.US,D,19831007,000000,1.55318,1.61858,1.5459,1.61858,5530497.2179029,0
+TGT.US,D,19831010,000000,1.61858,1.6476,1.59685,1.6476,1823658.8272176,0
+TGT.US,D,19831011,000000,1.6476,1.6476,1.61858,1.62586,2070008.9930314,0
+TGT.US,D,19831012,000000,1.61858,1.62586,1.57492,1.59685,2048514.8289672,0
+TGT.US,D,19831013,000000,1.59685,1.59685,1.56764,1.57492,1511172.9283987,0
+TGT.US,D,19831014,000000,1.57492,1.5821,1.5459,1.55318,2159292.1309131,0
+TGT.US,D,19831017,000000,1.56764,1.59685,1.55318,1.57492,1350796.3685823,0
+TGT.US,D,19831018,000000,1.57492,1.57492,1.51689,1.51689,2020406.684901,0
+TGT.US,D,19831019,000000,1.51689,1.51689,1.48798,1.51689,3113282.235491,0
+TGT.US,D,19831020,000000,1.52417,1.56764,1.52417,1.56764,4183001.2304253,0
+TGT.US,D,19831021,000000,1.57492,1.5821,1.55318,1.56066,3911855.5026891,0
+TGT.US,D,19831024,000000,1.56066,1.57492,1.53873,1.56764,2820633.1929113,0
+TGT.US,D,19831025,000000,1.57492,1.61858,1.57492,1.57492,1079645.5570799,0
+TGT.US,D,19831026,000000,1.56764,1.61858,1.56764,1.61121,1567386.1662712,0
+TGT.US,D,19831027,000000,1.59685,1.60374,1.55318,1.56764,2227078.0544704,0
+TGT.US,D,19831028,000000,1.57492,1.59685,1.5459,1.55318,1524401.9051556,0
+TGT.US,D,19831031,000000,1.55318,1.56764,1.5459,1.55318,9167889.3269457,0
+TGT.US,D,19831101,000000,1.55318,1.5821,1.55318,1.57492,3151309.8244301,0
+TGT.US,D,19831102,000000,1.57492,1.59685,1.55318,1.58948,1721151.7963456,0
+TGT.US,D,19831103,000000,1.61858,1.63314,1.60374,1.61858,4358258.9910575,0
+TGT.US,D,19831104,000000,1.61858,1.61858,1.57492,1.57492,1332607.6693889,0
+TGT.US,D,19831107,000000,1.56764,1.5821,1.56066,1.5821,462939.96350272,0
+TGT.US,D,19831108,000000,1.5821,1.59685,1.56764,1.56764,491044.04055577,0
+TGT.US,D,19831109,000000,1.55318,1.61121,1.55318,1.61121,2938022.4413524,0
+TGT.US,D,19831110,000000,1.61121,1.61858,1.59685,1.60374,2071666.3008567,0
+TGT.US,D,19831111,000000,1.60374,1.60374,1.56764,1.57492,5218009.2855774,0
+TGT.US,D,19831114,000000,1.5821,1.58948,1.55318,1.56066,11459448.856856,0
+TGT.US,D,19831115,000000,1.56066,1.56066,1.53134,1.53873,3200907.0487941,0
+TGT.US,D,19831116,000000,1.53873,1.53873,1.51689,1.53134,3389387.6856636,0
+TGT.US,D,19831117,000000,1.53873,1.53873,1.51689,1.53873,1514475.34301,0
+TGT.US,D,19831118,000000,1.53873,1.53873,1.51689,1.51689,1671547.4547086,0
+TGT.US,D,19831121,000000,1.51689,1.53873,1.51689,1.53873,4371486.951061,0
+TGT.US,D,19831122,000000,1.53873,1.56066,1.45167,1.53873,1916244.3797104,0
+TGT.US,D,19831123,000000,1.53873,1.56066,1.53873,1.5459,3647310.5371624,0
+TGT.US,D,19831125,000000,1.53873,1.53873,1.50941,1.51689,2747887.5469175,0
+TGT.US,D,19831128,000000,1.51689,1.51689,1.49545,1.49545,4419435.001626,0
+TGT.US,D,19831129,000000,1.47342,1.49545,1.4444,1.49545,2961169.8462288,0
+TGT.US,D,19831130,000000,1.48798,1.51689,1.45866,1.46613,3510088.4994952,0
+TGT.US,D,19831201,000000,1.4444,1.45866,1.4444,1.4444,4497143.4203161,0
+TGT.US,D,19831202,000000,1.4444,1.4444,1.40801,1.40801,3670463.0258051,0
+TGT.US,D,19831205,000000,1.38618,1.40801,1.38618,1.38618,7660022.8801712,0
+TGT.US,D,19831206,000000,1.38618,1.38618,1.34999,1.34999,5163444.2047508,0
+TGT.US,D,19831207,000000,1.34999,1.38618,1.34999,1.38618,8800846.4813264,0
+TGT.US,D,19831208,000000,1.38618,1.39335,1.37172,1.37919,4146632.982818,0
+TGT.US,D,19831209,000000,1.37172,1.37919,1.34999,1.35717,6233172.3504643,0
+TGT.US,D,19831212,000000,1.37919,1.38618,1.36444,1.38618,4763336.5428886,0
+TGT.US,D,19831213,000000,1.40063,1.42984,1.39335,1.41528,4697196.7428705,0
+TGT.US,D,19831214,000000,1.41528,1.42257,1.36444,1.37172,3344748.1502293,0
+TGT.US,D,19831215,000000,1.35717,1.37172,1.32107,1.33543,4151588.6382413,0
+TGT.US,D,19831216,000000,1.32864,1.35717,1.32107,1.34999,4685625.0739389,0
+TGT.US,D,19831219,000000,1.35717,1.38618,1.34999,1.37172,3040532.5224842,0
+TGT.US,D,19831220,000000,1.37919,1.38618,1.33543,1.34261,3691953.1228563,0
+TGT.US,D,19831221,000000,1.33543,1.33543,1.31369,1.31369,4515331.1027561,0
+TGT.US,D,19831222,000000,1.33543,1.35717,1.33543,1.34999,3105010.9476641,0
+TGT.US,D,19831223,000000,1.35717,1.36444,1.34999,1.36444,854788.53857704,0
+TGT.US,D,19831227,000000,1.36444,1.38618,1.35717,1.38618,1120977.5941366,0
+TGT.US,D,19831228,000000,1.38618,1.38618,1.34261,1.35717,1079645.5570799,0
+TGT.US,D,19831229,000000,1.36444,1.36444,1.34999,1.34999,1509519.6875866,0
+TGT.US,D,19831230,000000,1.34999,1.36444,1.34261,1.34999,1919551.8780878,0
+TGT.US,D,19840103,000000,1.34261,1.34999,1.32864,1.33543,2152675.1006514,0
+TGT.US,D,19840104,000000,1.32864,1.38618,1.31369,1.37919,3339788.4277929,0
+TGT.US,D,19840105,000000,1.37919,1.40801,1.36444,1.39335,6864755.0778442,0
+TGT.US,D,19840106,000000,1.37919,1.40801,1.37172,1.38618,7147481.6252914,0
+TGT.US,D,19840109,000000,1.38618,1.39335,1.35717,1.36444,2379185.3599663,0
+TGT.US,D,19840110,000000,1.36444,1.37919,1.34999,1.36444,3030612.0608581,0
+TGT.US,D,19840111,000000,1.36444,1.36444,1.31369,1.32864,9291888.4883756,0
+TGT.US,D,19840112,000000,1.34999,1.37919,1.34999,1.36444,18021635.447247,0
+TGT.US,D,19840113,000000,1.37919,1.39335,1.36444,1.36444,4293781.5826308,0
+TGT.US,D,19840116,000000,1.36444,1.37172,1.34999,1.34999,2397376.0926661,0
+TGT.US,D,19840117,000000,1.34999,1.36444,1.34999,1.35717,2694983.8409291,0
+TGT.US,D,19840118,000000,1.35717,1.36444,1.34261,1.35717,3779584.036679,0
+TGT.US,D,19840119,000000,1.36444,1.36444,1.32864,1.32864,3045492.2449206,0
+TGT.US,D,19840120,000000,1.32864,1.32864,1.29176,1.29914,4555008.8822474,0
+TGT.US,D,19840123,000000,1.27012,1.28478,1.26314,1.26314,2896691.4210489,0
+TGT.US,D,19840124,000000,1.29176,1.30651,1.26314,1.29176,3911855.5026891,0
+TGT.US,D,19840125,000000,1.30651,1.30651,1.26314,1.27012,5624734.9944545,0
+TGT.US,D,19840126,000000,1.28478,1.30651,1.28478,1.29914,3500167.0211159,0
+TGT.US,D,19840127,000000,1.30651,1.31369,1.2772,1.29914,6830031.9370229,0
+TGT.US,D,19840130,000000,1.30651,1.30651,1.26314,1.28478,2857010.5912978,0
+TGT.US,D,19840131,000000,1.29176,1.31369,1.24091,1.30651,4584772.3006322,0
+TGT.US,D,19840201,000000,1.31369,1.34261,1.30651,1.34261,3554728.0349295,0
+TGT.US,D,19840202,000000,1.35717,1.40063,1.35717,1.38618,10283909.232153,0
+TGT.US,D,19840203,000000,1.40801,1.40801,1.34999,1.34999,6274505.4042743,0
+TGT.US,D,19840206,000000,1.33543,1.37172,1.33543,1.37172,2172516.0239036,0
+TGT.US,D,19840207,000000,1.36444,1.38618,1.34999,1.35717,7967551.0900603,0
+TGT.US,D,19840208,000000,1.35717,1.36444,1.32107,1.32864,7784026.1086142,0
+TGT.US,D,19840209,000000,1.32864,1.34261,1.30651,1.32864,4588075.7319967,0
+TGT.US,D,19840210,000000,1.32107,1.34999,1.31369,1.34999,2544522.6589725,0
+TGT.US,D,19840213,000000,1.34999,1.34999,1.32864,1.32864,2359346.4702206,0
+TGT.US,D,19840214,000000,1.34261,1.40063,1.32864,1.40063,4464078.6040733,0
+TGT.US,D,19840215,000000,1.39335,1.40801,1.38618,1.38618,2728046.6236653,0
+TGT.US,D,19840216,000000,1.37919,1.38618,1.36444,1.38618,3288539.9961233,0
+TGT.US,D,19840217,000000,1.37919,1.40063,1.37919,1.38618,4431008.7040644,0
+TGT.US,D,19840221,000000,1.38618,1.38618,1.34999,1.34999,2542869.4181603,0
+TGT.US,D,19840222,000000,1.34999,1.37172,1.34261,1.34261,1162311.6646997,0
+TGT.US,D,19840223,000000,1.34999,1.34999,1.28478,1.34999,7266525.1312979,0
+TGT.US,D,19840224,000000,1.34999,1.37919,1.32864,1.36444,2929756.2372917,0
+TGT.US,D,19840227,000000,1.36444,1.37919,1.33543,1.34999,3285226.3972262,0
+TGT.US,D,19840228,000000,1.36444,1.36444,1.30651,1.30651,5657807.9447234,0
+TGT.US,D,19840229,000000,1.30651,1.32864,1.29914,1.29914,3888703.0140464,0
+TGT.US,D,19840301,000000,1.29914,1.32107,1.28478,1.30651,1046579.7240839,0
+TGT.US,D,19840302,000000,1.32864,1.34999,1.32864,1.34999,2286597.7739671,0
+TGT.US,D,19840305,000000,1.34261,1.34999,1.32864,1.32864,3314988.7988576,0
+TGT.US,D,19840306,000000,1.33543,1.34999,1.32107,1.32864,2609006.1679187,0
+TGT.US,D,19840307,000000,1.32107,1.32107,1.28478,1.30651,4042465.593861,0
+TGT.US,D,19840308,000000,1.30651,1.30651,1.28478,1.30651,3518353.6868027,0
+TGT.US,D,19840309,000000,1.30651,1.30651,1.26314,1.28478,1120977.5941366,0
+TGT.US,D,19840312,000000,1.28478,1.32107,1.27012,1.29914,2364304.1591506,0
+TGT.US,D,19840313,000000,1.29914,1.34261,1.29914,1.30651,5675989.5266437,0
+TGT.US,D,19840314,000000,1.30651,1.30651,1.2772,1.29176,1397092.1950884,0
+TGT.US,D,19840315,000000,1.29914,1.29914,1.2772,1.28478,1757523.0942127,0
+TGT.US,D,19840316,000000,1.32864,1.34999,1.31369,1.32864,2304786.4731604,0
+TGT.US,D,19840319,000000,1.30651,1.30651,1.28478,1.29914,2552791.9132929,0
+TGT.US,D,19840320,000000,1.30651,1.32864,1.30651,1.32107,3002506.9670518,0
+TGT.US,D,19840321,000000,1.32107,1.32107,1.28478,1.28478,3048796.6930383,0
+TGT.US,D,19840322,000000,1.24091,1.2772,1.24091,1.26314,3243892.3266629,0
+TGT.US,D,19840323,000000,1.26314,1.2772,1.24829,1.24829,5186592.6263804,0
+TGT.US,D,19840326,000000,1.26314,1.2772,1.25556,1.27012,3174454.1790467,0
+TGT.US,D,19840327,000000,1.28478,1.28478,1.24091,1.24091,4864191.3497018,0
+TGT.US,D,19840328,000000,1.24829,1.24829,1.24091,1.24829,9000899.8038808,0
+TGT.US,D,19840329,000000,1.25556,1.26314,1.23413,1.25556,7817091.9416102,0
+TGT.US,D,19840330,000000,1.25556,1.25556,1.22655,1.24091,1663284.3009077,0
+TGT.US,D,19840402,000000,1.24829,1.24829,1.2121,1.23413,3190987.6039212,0
+TGT.US,D,19840403,000000,1.24091,1.24091,1.22655,1.23413,3301761.8556073,0
+TGT.US,D,19840404,000000,1.23413,1.24091,1.21937,1.23413,4541784.9892568,0
+TGT.US,D,19840405,000000,1.21937,1.24091,1.19764,1.2121,1873256.0515817,0
+TGT.US,D,19840406,000000,1.2121,1.23413,1.20481,1.22655,7540979.3741648,0
+TGT.US,D,19840409,000000,1.24091,1.24829,1.21937,1.24091,2144413.980357,0
+TGT.US,D,19840410,000000,1.25556,1.2772,1.24091,1.26314,3913506.7099947,0
+TGT.US,D,19840411,000000,1.26314,1.26314,1.24091,1.24091,1988991.0424575,0
+TGT.US,D,19840412,000000,1.24829,1.28478,1.23413,1.28478,2890075.4075406,0
+TGT.US,D,19840413,000000,1.28478,1.29914,1.26314,1.2772,3440647.3016193,0
+TGT.US,D,19840416,000000,1.2772,1.29914,1.2772,1.29914,3040532.5224842,0
+TGT.US,D,19840417,000000,1.29914,1.29914,1.28478,1.28478,2227078.0544704,0
+TGT.US,D,19840418,000000,1.28478,1.28478,1.26314,1.27012,2093155.3811547,0
+TGT.US,D,19840419,000000,1.26314,1.28478,1.26314,1.28478,1208604.4409461,0
+TGT.US,D,19840423,000000,1.2772,1.28478,1.26314,1.26314,2724736.075028,0
+TGT.US,D,19840424,000000,1.26314,1.27012,1.24091,1.26314,3817611.625618,0
+TGT.US,D,19840425,000000,1.25556,1.26314,1.25556,1.25556,1833579.2888437,0
+TGT.US,D,19840426,000000,1.2772,1.29176,1.27012,1.28478,6173650.5974611,0
+TGT.US,D,19840427,000000,1.28478,1.30651,1.28478,1.29914,2336200.0820975,0
+TGT.US,D,19840430,000000,1.29176,1.29176,1.25556,1.2772,1473141.2724467,0
+TGT.US,D,19840501,000000,1.28478,1.29914,1.26314,1.29176,6034771.2519687,0
+TGT.US,D,19840502,000000,1.29176,1.29914,1.2772,1.28478,3100049.1917211,0
+TGT.US,D,19840503,000000,1.28478,1.28478,1.25556,1.26314,1823658.8272176,0
+TGT.US,D,19840504,000000,1.27012,1.28478,1.24091,1.24091,3776273.4880417,0
+TGT.US,D,19840507,000000,1.21937,1.23413,1.21937,1.21937,3839105.7896822,0
+TGT.US,D,19840508,000000,1.21937,1.23413,1.2121,1.21937,4201190.9463717,0
+TGT.US,D,19840509,000000,1.21937,1.22655,1.19764,1.20481,3551418.5030454,0
+TGT.US,D,19840510,000000,1.19764,1.21937,1.19764,1.20481,7334312.0716086,0
+TGT.US,D,19840511,000000,1.19764,1.19764,1.17609,1.19006,2789220.6007274,0
+TGT.US,D,19840514,000000,1.18288,1.20481,1.18288,1.20481,1244980.8225794,0
+TGT.US,D,19840515,000000,1.20481,1.22655,1.19764,1.21937,3343093.892664,0
+TGT.US,D,19840516,000000,1.22655,1.23413,1.2121,1.23413,1479765.4199812,0
+TGT.US,D,19840517,000000,1.23413,1.23413,1.20481,1.20481,1144129.0660261,0
+TGT.US,D,19840518,000000,1.2121,1.22655,1.20481,1.2121,2046858.5378953,0
+TGT.US,D,19840521,000000,1.20481,1.21937,1.17609,1.17609,2405642.2967269,0
+TGT.US,D,19840522,000000,1.16095,1.16862,1.14659,1.16095,3055412.7065467,0
+TGT.US,D,19840523,000000,1.16095,1.16095,1.14659,1.15406,9544853.6509444,0
+TGT.US,D,19840524,000000,1.16095,1.16095,1.14659,1.16095,1436772.0080862,0
+TGT.US,D,19840525,000000,1.16095,1.21937,1.16095,1.18288,6696114.3474736,0
+TGT.US,D,19840529,000000,1.18288,1.19764,1.16095,1.17609,6272856.2304752,0
+TGT.US,D,19840530,000000,1.16095,1.18288,1.14659,1.16095,3417499.8967428,0
+TGT.US,D,19840531,000000,1.16862,1.18288,1.16095,1.16095,1355757.107772,0
+TGT.US,D,19840601,000000,1.16095,1.21937,1.14659,1.21937,3485282.7700404,0
+TGT.US,D,19840604,000000,1.22655,1.26314,1.22655,1.24829,5877695.073257,0
+TGT.US,D,19840605,000000,1.24091,1.24829,1.22655,1.24091,3379469.257544,0
+TGT.US,D,19840606,000000,1.24091,1.2772,1.23413,1.2772,2288251.0147793,0
+TGT.US,D,19840607,000000,1.2772,1.2772,1.25556,1.26314,1377249.2383297,0
+TGT.US,D,19840608,000000,1.27012,1.30651,1.26314,1.29176,2374225.6375299,0
+TGT.US,D,19840611,000000,1.29176,1.29176,1.25556,1.27012,1263169.5217727,0
+TGT.US,D,19840612,000000,1.26314,1.26314,1.23413,1.23413,3156263.4463468,0
+TGT.US,D,19840613,000000,1.23413,1.2772,1.23413,1.2772,2962823.0870409,0
+TGT.US,D,19840614,000000,1.28478,1.28478,1.25556,1.28478,4095375.4003689,0
+TGT.US,D,19840615,000000,1.28478,1.31369,1.2772,1.29914,5346971.2197034,0
+TGT.US,D,19840618,000000,1.29176,1.30651,1.28478,1.30651,2736309.7774662,0
+TGT.US,D,19840619,000000,1.32107,1.33543,1.30651,1.32107,7944400.634924,0
+TGT.US,D,19840620,000000,1.32107,1.37172,1.32107,1.34999,10359962.376523,0
+TGT.US,D,19840621,000000,1.36444,1.39335,1.36444,1.37919,5386648.9991947,0
+TGT.US,D,19840622,000000,1.36444,1.41528,1.34999,1.41528,5874391.6418925,0
+TGT.US,D,19840625,000000,1.43683,1.45866,1.40801,1.42257,6939155.9981567,0
+TGT.US,D,19840626,000000,1.39335,1.39335,1.34999,1.36444,3647310.5371624,0
+TGT.US,D,19840627,000000,1.36444,1.39335,1.36444,1.38618,2053476.5849102,0
+TGT.US,D,19840628,000000,1.38618,1.38618,1.37172,1.38618,1684776.4314656,0
+TGT.US,D,19840629,000000,1.37919,1.40063,1.36444,1.37919,3334827.6886032,0
+TGT.US,D,19840702,000000,1.37172,1.40801,1.36444,1.39335,1904672.7107786,0
+TGT.US,D,19840703,000000,1.38618,1.41528,1.38618,1.40801,1431812.2856498,0
+TGT.US,D,19840705,000000,1.41528,1.41528,1.36444,1.36444,7471538.1762888,0
+TGT.US,D,19840706,000000,1.35717,1.35717,1.32864,1.34261,3968072.8075746,0
+TGT.US,D,19840709,000000,1.33543,1.35717,1.32107,1.34999,1349142.1110169,0
+TGT.US,D,19840710,000000,1.34999,1.40801,1.34261,1.40063,6158771.430152,0
+TGT.US,D,19840711,000000,1.39335,1.40063,1.38618,1.38618,3715101.5444861,0
+TGT.US,D,19840712,000000,1.38618,1.40063,1.37172,1.40063,2650335.1547156,0
+TGT.US,D,19840713,000000,1.40801,1.43683,1.40801,1.42257,1950968.5372848,0
+TGT.US,D,19840716,000000,1.42984,1.45167,1.42257,1.4444,2529645.5251697,0
+TGT.US,D,19840717,000000,1.4444,1.45866,1.43683,1.45167,3371205.0869899,0
+TGT.US,D,19840718,000000,1.4444,1.45167,1.41528,1.43683,1048232.9648959,0
+TGT.US,D,19840719,000000,1.4444,1.4444,1.42984,1.43683,3275303.9020935,0
+TGT.US,D,19840720,000000,1.4444,1.4444,1.40801,1.41528,2346119.5269703,0
+TGT.US,D,19840723,000000,1.40801,1.40801,1.37172,1.38618,3994516.5265427,0
+TGT.US,D,19840724,000000,1.38618,1.40801,1.37172,1.37172,4482264.2530068,0
+TGT.US,D,19840725,000000,1.36444,1.36444,1.32864,1.36444,5097313.5555121,0
+TGT.US,D,19840726,000000,1.35717,1.36444,1.34261,1.36444,2094808.6219669,0
+TGT.US,D,19840727,000000,1.36444,1.40801,1.34999,1.40801,3536543.4027493,0
+TGT.US,D,19840730,000000,1.40801,1.4444,1.40063,1.42984,2061741.7722176,0
+TGT.US,D,19840731,000000,1.43683,1.45866,1.42984,1.45167,2709860.9747318,0
+TGT.US,D,19840801,000000,1.45866,1.50224,1.45167,1.50224,12506026.547434,0
+TGT.US,D,19840802,000000,1.51689,1.56764,1.51689,1.56066,12570509.039627,0
+TGT.US,D,19840803,000000,1.56066,1.61121,1.56066,1.57492,8114701.7233796,0
+TGT.US,D,19840806,000000,1.5821,1.61858,1.5459,1.56066,7830316.851354,0
+TGT.US,D,19840807,000000,1.53873,1.5821,1.52417,1.56764,6967267.1924826,0
+TGT.US,D,19840808,000000,1.56764,1.60374,1.56764,1.5821,3081863.5427877,0
+TGT.US,D,19840809,000000,1.56066,1.58948,1.5459,1.5821,6213331.4272121,0
+TGT.US,D,19840810,000000,1.61858,1.63314,1.56764,1.5821,4960079.3168057,0
+TGT.US,D,19840813,000000,1.56764,1.5821,1.5459,1.55318,3528271.098169,0
+TGT.US,D,19840814,000000,1.57492,1.58948,1.48069,1.50224,6120745.8747196,0
+TGT.US,D,19840815,000000,1.50941,1.52417,1.46613,1.48798,3004155.1240976,0
+TGT.US,D,19840816,000000,1.48069,1.49545,1.45866,1.45866,3551418.5030454,0
+TGT.US,D,19840817,000000,1.47342,1.50224,1.46613,1.49545,4378096.8640497,0
+TGT.US,D,19840820,000000,1.50224,1.50224,1.4444,1.46613,5993435.1478991,0
+TGT.US,D,19840821,000000,1.48069,1.52417,1.48069,1.51689,5370117.6078266,0
+TGT.US,D,19840822,000000,1.52417,1.53134,1.50941,1.50941,3510088.4994952,0
+TGT.US,D,19840823,000000,1.50941,1.51689,1.50224,1.50941,2063393.9962764,0
+TGT.US,D,19840824,000000,1.51689,1.53134,1.51689,1.53134,1397092.1950884,0
+TGT.US,D,19840827,000000,1.53134,1.53134,1.50941,1.52417,724173.36363886,0
+TGT.US,D,19840828,000000,1.53134,1.5459,1.51689,1.53134,899426.04050473,0
+TGT.US,D,19840829,000000,1.5459,1.56764,1.53134,1.53134,1478104.0451429,0
+TGT.US,D,19840830,000000,1.52417,1.53134,1.50941,1.51689,1327647.9469525,0
+TGT.US,D,19840831,000000,1.53134,1.53134,1.50224,1.52417,674570.03875517,0
+TGT.US,D,19840904,000000,1.51689,1.52417,1.50941,1.50941,710943.37012871,0
+TGT.US,D,19840905,000000,1.50224,1.50941,1.46613,1.48069,1220179.1601376,0
+TGT.US,D,19840906,000000,1.50224,1.53873,1.50224,1.51689,3817611.625618,0
+TGT.US,D,19840907,000000,1.5459,1.55318,1.52417,1.52417,2377532.1191541,0
+TGT.US,D,19840910,000000,1.52417,1.55318,1.51689,1.5459,2870234.4842884,0
+TGT.US,D,19840911,000000,1.55318,1.56066,1.5459,1.5459,1671547.4547086,0
+TGT.US,D,19840912,000000,1.55318,1.55318,1.50941,1.52417,4974964.5846345,0
+TGT.US,D,19840913,000000,1.52417,1.56764,1.52417,1.53873,2205578.8066398,0
+TGT.US,D,19840914,000000,1.55318,1.55318,1.50941,1.51689,8018800.5384832,0
+TGT.US,D,19840917,000000,1.53873,1.53873,1.53134,1.53134,1615334.2168362,0
+TGT.US,D,19840918,000000,1.53873,1.5459,1.53134,1.53873,3156263.4463468,0
+TGT.US,D,19840919,000000,1.53134,1.53873,1.51689,1.52417,1828616.5161475,0
+TGT.US,D,19840920,000000,1.52417,1.52417,1.50224,1.50224,1795549.6663983,0
+TGT.US,D,19840921,000000,1.50224,1.53134,1.48069,1.48069,5642923.6936477,0
+TGT.US,D,19840924,000000,1.48798,1.50224,1.48069,1.48798,2627191.8168521,0
+TGT.US,D,19840925,000000,1.50224,1.52417,1.48798,1.50224,5515613.9835806,0
+TGT.US,D,19840926,000000,1.50224,1.50941,1.48798,1.50224,2218810.8336564,0
+TGT.US,D,19840927,000000,1.50224,1.50224,1.48069,1.48069,2860316.0561689,0
+TGT.US,D,19840928,000000,1.48798,1.48798,1.47342,1.48798,886204.18102071,0
+TGT.US,D,19841001,000000,1.48069,1.48069,1.47342,1.48069,1555809.4135732,0
+TGT.US,D,19841002,000000,1.48069,1.50941,1.48069,1.48798,2066700.4779008,0
+TGT.US,D,19841003,000000,1.50224,1.50224,1.46613,1.46613,858094.00344804,0
+TGT.US,D,19841004,000000,1.46613,1.48069,1.45866,1.46613,2046858.5378953,0
+TGT.US,D,19841005,000000,1.46613,1.47342,1.4444,1.45866,1840191.2353389,0
+TGT.US,D,19841008,000000,1.4444,1.4444,1.41528,1.42984,790308.07989066,0
+TGT.US,D,19841009,000000,1.43683,1.45866,1.42257,1.42257,1603757.4641382,0
+TGT.US,D,19841010,000000,1.42257,1.43683,1.37172,1.41528,2562712.374919,0
+TGT.US,D,19841011,000000,1.41528,1.43683,1.40801,1.42257,3673768.4906762,0
+TGT.US,D,19841012,000000,1.43683,1.46613,1.43683,1.45866,1236714.6185187,0
+TGT.US,D,19841015,000000,1.45866,1.50224,1.4444,1.48069,3880438.8434923,0
+TGT.US,D,19841016,000000,1.48798,1.51689,1.48069,1.48069,2625538.5760399,0
+TGT.US,D,19841017,000000,1.47342,1.48069,1.45866,1.48069,1863337.6234622,0
+TGT.US,D,19841018,000000,1.48069,1.55318,1.47342,1.55318,3310027.0429147,0
+TGT.US,D,19841019,000000,1.58948,1.58948,1.53134,1.5821,6043033.3890164,0
+TGT.US,D,19841022,000000,1.57492,1.57492,1.55318,1.55318,2795834.5807292,0
+TGT.US,D,19841023,000000,1.55318,1.56764,1.53134,1.53873,3448911.4721734,0
+TGT.US,D,19841024,000000,1.53873,1.5459,1.53134,1.53134,955641.3118837,0
+TGT.US,D,19841025,000000,1.53134,1.53873,1.52417,1.53134,2774339.3999116,0
+TGT.US,D,19841026,000000,1.50224,1.50224,1.4444,1.46613,4027585.4097985,0
+TGT.US,D,19841029,000000,1.45866,1.45866,1.43683,1.4444,2265107.6769159,0
+TGT.US,D,19841030,000000,1.4444,1.48069,1.43683,1.48069,2890075.4075406,0
+TGT.US,D,19841031,000000,1.48069,1.48798,1.45866,1.46613,2691667.1917722,0
+TGT.US,D,19841101,000000,1.48069,1.50941,1.48069,1.50941,4531862.4941242,0
+TGT.US,D,19841102,000000,1.50941,1.5459,1.50224,1.53134,3541500.0749259,0
+TGT.US,D,19841105,000000,1.5459,1.55318,1.53134,1.5459,2852045.7850951,0
+TGT.US,D,19841106,000000,1.55318,1.57492,1.55318,1.56764,2559406.910048,0
+TGT.US,D,19841107,000000,1.56764,1.57492,1.55318,1.56066,2213850.0944667,0
+TGT.US,D,19841108,000000,1.56764,1.56764,1.5459,1.55318,4525250.5476289,0
+TGT.US,D,19841109,000000,1.55318,1.56764,1.50941,1.50941,3133120.1084834,0
+TGT.US,D,19841112,000000,1.50224,1.51689,1.50224,1.50941,699371.70119702,0
+TGT.US,D,19841113,000000,1.50224,1.50224,1.42257,1.45167,5042751.5249452,0
+TGT.US,D,19841114,000000,1.45167,1.46613,1.42984,1.45167,4321882.6094241,0
+TGT.US,D,19841115,000000,1.4444,1.47342,1.43683,1.47342,3339788.4277929,0
+TGT.US,D,19841116,000000,1.47342,1.49545,1.45167,1.45167,2830557.7215504,0
+TGT.US,D,19841119,000000,1.45866,1.46613,1.42984,1.42984,1620294.9560258,0
+TGT.US,D,19841120,000000,1.4444,1.45866,1.42984,1.43683,2584202.4719703,0
+TGT.US,D,19841121,000000,1.4444,1.45167,1.42257,1.42984,1464881.1689056,0
+TGT.US,D,19841123,000000,1.4444,1.51689,1.4444,1.51689,3971376.2389391,0
+TGT.US,D,19841126,000000,1.51689,1.55318,1.51689,1.51689,2521376.2708492,0
+TGT.US,D,19841127,000000,1.52417,1.53873,1.51689,1.51689,3554728.0349295,0
+TGT.US,D,19841128,000000,1.50941,1.50941,1.46613,1.47342,3384432.0302402,0
+TGT.US,D,19841129,000000,1.47342,1.48069,1.45866,1.45866,1863337.6234622,0
+TGT.US,D,19841130,000000,1.46613,1.48069,1.45167,1.47342,1226794.1568926,0
+TGT.US,D,19841203,000000,1.47342,1.47342,1.4444,1.4444,2017102.2367833,0
+TGT.US,D,19841204,000000,1.45167,1.45866,1.43683,1.4444,2934713.9262216,0
+TGT.US,D,19841205,000000,1.45167,1.45167,1.40063,1.40063,2575935.2511563,0
+TGT.US,D,19841206,000000,1.40063,1.4444,1.40063,1.42984,5404836.6816348,0
+TGT.US,D,19841207,000000,1.42257,1.46613,1.42257,1.4444,2245264.7201571,0
+TGT.US,D,19841210,000000,1.42984,1.46613,1.42984,1.45167,1077995.3665275,0
+TGT.US,D,19841211,000000,1.4444,1.45866,1.42984,1.4444,3086824.2819773,0
+TGT.US,D,19841212,000000,1.4444,1.45167,1.40063,1.40801,4156553.4444442,0
+TGT.US,D,19841213,000000,1.40801,1.42257,1.40063,1.42257,2842129.390482,0
+TGT.US,D,19841214,000000,1.41528,1.4444,1.41528,1.42257,5175021.974202,0
+TGT.US,D,19841217,000000,1.40801,1.45167,1.40801,1.45167,2557747.5687162,0
+TGT.US,D,19841218,000000,1.46613,1.47342,1.43683,1.45167,4766643.0245129,0
+TGT.US,D,19841219,000000,1.46613,1.51689,1.46613,1.51689,7838584.0721679,0
+TGT.US,D,19841220,000000,1.51689,1.51689,1.47342,1.47342,2871886.7083473,0
+TGT.US,D,19841221,000000,1.48798,1.50224,1.46613,1.46613,2642074.0344211,0
+TGT.US,D,19841224,000000,1.47342,1.47342,1.45167,1.46613,2521376.2708492,0
+TGT.US,D,19841226,000000,1.47342,1.47342,1.45866,1.47342,674570.03875517,0
+TGT.US,D,19841227,000000,1.47342,1.47342,1.43683,1.43683,3219093.7144809,0
+TGT.US,D,19841228,000000,1.45167,1.45167,1.38618,1.38618,8152722.1950457,0
+TGT.US,D,19841231,000000,1.37919,1.40801,1.36444,1.40063,3164537.7844336,0
+TGT.US,D,19850102,000000,1.40801,1.40801,1.34999,1.34999,2572630.8030385,0
+TGT.US,D,19850103,000000,1.36444,1.38618,1.30651,1.32864,14306533.902762,0
+TGT.US,D,19850104,000000,1.30651,1.34999,1.30651,1.34999,5181634.9374506,0
+TGT.US,D,19850107,000000,1.37919,1.37919,1.35717,1.37919,3743211.7220588,0
+TGT.US,D,19850108,000000,1.37919,1.41528,1.37919,1.41528,1769097.813404,0
+TGT.US,D,19850109,000000,1.4444,1.46613,1.4444,1.46613,5194858.8304412,0
+TGT.US,D,19850110,000000,1.45167,1.48069,1.4444,1.47342,5365159.9188968,0
+TGT.US,D,19850111,000000,1.47342,1.49545,1.47342,1.48069,5482547.1338313,0
+TGT.US,D,19850114,000000,1.47342,1.51689,1.47342,1.50941,3238936.6712396,0
+TGT.US,D,19850115,000000,1.50941,1.50941,1.45167,1.45167,5016300.6887043,0
+TGT.US,D,19850116,000000,1.47342,1.49545,1.4444,1.45167,4606266.4646965,0
+TGT.US,D,19850117,000000,1.46613,1.48798,1.45866,1.47342,2883463.4610453,0
+TGT.US,D,19850118,000000,1.48798,1.50941,1.48798,1.50224,1231752.8625758,0
+TGT.US,D,19850121,000000,1.50224,1.5459,1.50224,1.5459,3242236.0355909,0
+TGT.US,D,19850122,000000,1.55318,1.58948,1.5459,1.56764,5988475.4254627,0
+TGT.US,D,19850123,000000,1.56764,1.59685,1.56764,1.5821,3637397.1928092,0
+TGT.US,D,19850124,000000,1.59685,1.63314,1.57492,1.61121,5960368.2981498,0
+TGT.US,D,19850125,000000,1.61858,1.61858,1.58948,1.60374,3055412.7065467,0
+TGT.US,D,19850128,000000,1.60374,1.61121,1.5821,1.61121,2534604.2308529,0
+TGT.US,D,19850129,000000,1.61858,1.61858,1.58948,1.61858,3830839.5856216,0
+TGT.US,D,19850130,000000,1.63314,1.64041,1.61121,1.61121,3668808.7682397,0
+TGT.US,D,19850131,000000,1.61121,1.61121,1.58948,1.59685,1739338.4620324,0
+TGT.US,D,19850201,000000,1.59685,1.61121,1.58948,1.58948,863057.79289752,0
+TGT.US,D,19850204,000000,1.56764,1.62586,1.56764,1.61858,3068637.6162905,0
+TGT.US,D,19850205,000000,1.64041,1.66913,1.63314,1.66244,5189901.1415113,0
+TGT.US,D,19850206,000000,1.65467,1.66244,1.64041,1.6476,4014360.5000547,0
+TGT.US,D,19850207,000000,1.65467,1.68389,1.6476,1.68389,3319950.5548006,0
+TGT.US,D,19850208,000000,1.66913,1.68389,1.66244,1.67622,2235342.2250245,0
+TGT.US,D,19850211,000000,1.67622,1.67622,1.65467,1.66244,1147431.4806373,0
+TGT.US,D,19850212,000000,1.6476,1.66244,1.61858,1.61858,1074685.8346435,0
+TGT.US,D,19850213,000000,1.60374,1.69835,1.60374,1.69096,5257688.081822,0
+TGT.US,D,19850214,000000,1.72745,1.7492,1.72038,1.7492,8453637.4416862,0
+TGT.US,D,19850215,000000,1.72745,1.7492,1.72038,1.74201,3683688.9523022,0
+TGT.US,D,19850219,000000,1.73464,1.74201,1.72745,1.73464,1178848.1398342,0
+TGT.US,D,19850220,000000,1.72745,1.75647,1.72038,1.74201,4146632.982818,0
+TGT.US,D,19850221,000000,1.7492,1.7492,1.72038,1.72038,1731071.2412184,0
+TGT.US,D,19850222,000000,1.69835,1.70582,1.68389,1.68389,2020406.684901,0
+TGT.US,D,19850225,000000,1.68389,1.68389,1.64041,1.6476,1709574.0268942,0
+TGT.US,D,19850226,000000,1.6476,1.67622,1.6476,1.66244,2438707.1129695,0
+TGT.US,D,19850227,000000,1.66913,1.67622,1.66244,1.67622,735746.04932382,0
+TGT.US,D,19850228,000000,1.6476,1.66913,1.6476,1.6476,2642074.0344211,0
+TGT.US,D,19850301,000000,1.6476,1.69096,1.6476,1.69096,3280268.7082963,0
+TGT.US,D,19850304,000000,1.69835,1.69835,1.6476,1.66244,899426.04050473,0
+TGT.US,D,19850305,000000,1.66244,1.66913,1.6476,1.66244,2494924.4178551,0
+TGT.US,D,19850306,000000,1.68389,1.69835,1.67622,1.67622,2567670.0638489,0
+TGT.US,D,19850307,000000,1.67622,1.69096,1.65467,1.66244,5213043.4626215,0
+TGT.US,D,19850308,000000,1.66244,1.66913,1.6476,1.6476,3030612.0608581,0
+TGT.US,D,19850311,000000,1.62586,1.6476,1.61858,1.6476,3521659.1516737,0
+TGT.US,D,19850312,000000,1.6476,1.66913,1.6476,1.65467,901081.3148234,0
+TGT.US,D,19850313,000000,1.68389,1.69835,1.66913,1.68389,1721151.7963456,0
+TGT.US,D,19850314,000000,1.68389,1.71281,1.68389,1.69096,2847087.079412,0
+TGT.US,D,19850315,000000,1.68389,1.71281,1.6476,1.6476,2823942.7247953,0
+TGT.US,D,19850318,000000,1.6476,1.66913,1.6476,1.6476,2208892.4055368,0
+TGT.US,D,19850319,000000,1.64041,1.66913,1.62586,1.66913,3670463.0258051,0
+TGT.US,D,19850320,000000,1.66913,1.69835,1.6476,1.69835,2690023.1017394,0
+TGT.US,D,19850321,000000,1.71281,1.74201,1.70582,1.70582,2663567.1817322,0
+TGT.US,D,19850322,000000,1.70582,1.72038,1.66913,1.69096,2022059.9257132,0
+TGT.US,D,19850325,000000,1.67622,1.70582,1.67622,1.69835,1225135.8323141,0
+TGT.US,D,19850326,000000,1.69835,1.69835,1.67622,1.68389,1529357.560579,0
+TGT.US,D,19850327,000000,1.69096,1.70582,1.68389,1.69835,2650335.1547156,0
+TGT.US,D,19850328,000000,1.70582,1.72038,1.69835,1.69835,3536543.4027493,0
+TGT.US,D,19850329,000000,1.71281,1.73464,1.69835,1.73464,1010207.4094635,0
+TGT.US,D,19850401,000000,1.74201,1.76346,1.72745,1.7492,1240023.1336496,0
+TGT.US,D,19850402,000000,1.77083,1.77083,1.72038,1.72038,2547830.15735,0
+TGT.US,D,19850403,000000,1.72745,1.73464,1.69835,1.71281,2051824.3608513,0
+TGT.US,D,19850404,000000,1.69835,1.71281,1.66244,1.66244,2337852.3061564,0
+TGT.US,D,19850408,000000,1.6476,1.65467,1.62586,1.62586,1268126.1939494,0
+TGT.US,D,19850409,000000,1.62586,1.6476,1.61858,1.62586,2929756.2372917,0
+TGT.US,D,19850410,000000,1.62586,1.6476,1.61858,1.6476,2369264.8983403,0
+TGT.US,D,19850411,000000,1.6476,1.6476,1.61858,1.64041,3849028.2848148,0
+TGT.US,D,19850412,000000,1.63314,1.66244,1.63314,1.66244,1919551.8780878,0
+TGT.US,D,19850415,000000,1.65467,1.66913,1.65467,1.66244,1831925.0312783,0
+TGT.US,D,19850416,000000,1.66913,1.69835,1.66913,1.69096,2516414.5149064,0
+TGT.US,D,19850417,000000,1.67622,1.73464,1.67622,1.72038,3857292.455369,0
+TGT.US,D,19850418,000000,1.72038,1.74201,1.72038,1.73464,4679013.1274436,0
+TGT.US,D,19850419,000000,1.72038,1.7492,1.72038,1.74201,1307804.9901938,0
+TGT.US,D,19850422,000000,1.74201,1.76346,1.73464,1.76346,1367326.7431971,0
+TGT.US,D,19850423,000000,1.7492,1.75647,1.72745,1.74201,2170859.7328317,0
+TGT.US,D,19850424,000000,1.74201,1.76346,1.73464,1.76346,1698002.3579626,0
+TGT.US,D,19850425,000000,1.74201,1.81431,1.74201,1.80742,4224335.3009884,0
+TGT.US,D,19850426,000000,1.80742,1.80742,1.76346,1.77083,2017102.2367833,0
+TGT.US,D,19850429,000000,1.77083,1.77083,1.73464,1.73464,1785629.2047722,0
+TGT.US,D,19850430,000000,1.72745,1.72745,1.68389,1.69096,3609288.0319898,0
+TGT.US,D,19850501,000000,1.67622,1.68389,1.6476,1.65467,1851763.9210239,0
+TGT.US,D,19850502,000000,1.6476,1.6476,1.60374,1.61858,4983229.7719419,0
+TGT.US,D,19850503,000000,1.64041,1.72038,1.64041,1.70582,5193209.6566421,0
+TGT.US,D,19850506,000000,1.69835,1.72038,1.69835,1.69835,2058437.3240999,0
+TGT.US,D,19850507,000000,1.70582,1.74201,1.70582,1.74201,2622231.0776624,0
+TGT.US,D,19850508,000000,1.74201,1.78529,1.72745,1.78529,6132318.5604045,0
+TGT.US,D,19850509,000000,1.78529,1.79296,1.76346,1.79296,3250507.323418,0
+TGT.US,D,19850510,000000,1.80742,1.83634,1.79995,1.81431,2213850.0944667,0
+TGT.US,D,19850513,000000,1.82896,1.84332,1.79296,1.80742,2038591.3170812,0
+TGT.US,D,19850514,000000,1.80742,1.84332,1.79995,1.80742,1193727.3071434,0
+TGT.US,D,19850515,000000,1.80742,1.8508,1.80742,1.82896,2820633.1929113,0
+TGT.US,D,19850516,000000,1.83634,1.89426,1.83634,1.8799,4675707.6625726,0
+TGT.US,D,19850517,000000,1.8799,1.92338,1.8799,1.90154,6659742.0328534,0
+TGT.US,D,19850520,000000,1.90154,1.92338,1.85826,1.90154,5494117.7860098,0
+TGT.US,D,19850521,000000,1.90154,1.90154,1.84332,1.88688,2529645.5251697,0
+TGT.US,D,19850522,000000,1.8799,1.92338,1.87224,1.90862,6838307.2918631,0
+TGT.US,D,19850523,000000,1.91629,1.91629,1.89426,1.89426,1359065.6229027,0
+TGT.US,D,19850524,000000,1.89426,1.92338,1.8799,1.92338,1750913.1812238,0
+TGT.US,D,19850528,000000,1.92338,1.92338,1.90154,1.90154,2182438.5190362,0
+TGT.US,D,19850529,000000,1.89426,1.90154,1.87224,1.90154,2359346.4702206,0
+TGT.US,D,19850530,000000,1.88688,1.93075,1.88688,1.90154,4029244.7511302,0
+TGT.US,D,19850531,000000,1.92338,1.97423,1.92338,1.97423,4998116.0565241,0
+TGT.US,D,19850603,000000,1.97423,1.99606,1.93075,1.96675,4849310.1488861,0
+TGT.US,D,19850604,000000,1.97423,2.02488,1.97423,2.00315,8499933.2681924,0
+TGT.US,D,19850605,000000,2.01769,2.01769,1.99606,2.00315,4006092.2624874,0
+TGT.US,D,19850606,000000,2.00315,2.02488,1.9813,2.02488,4187967.0533812,0
+TGT.US,D,19850607,000000,2.02488,2.02488,1.97423,1.9813,4717040.7163825,0
+TGT.US,D,19850610,000000,1.97423,1.97423,1.95249,1.95249,1360716.8302084,0
+TGT.US,D,19850611,000000,1.95249,1.95957,1.90862,1.95249,3486938.044359,0
+TGT.US,D,19850612,000000,1.94511,1.96675,1.94511,1.95249,886204.18102071,0
+TGT.US,D,19850613,000000,1.93793,1.95249,1.8799,1.90154,3867210.8834886,0
+TGT.US,D,19850614,000000,1.89426,1.91629,1.88688,1.91629,3296803.1499241,0
+TGT.US,D,19850617,000000,1.91629,1.91629,1.88688,1.90154,1405354.332136,0
+TGT.US,D,19850618,000000,1.89426,1.90154,1.86544,1.8799,3991214.1119316,0
+TGT.US,D,19850619,000000,1.8799,1.8799,1.86544,1.86544,3025649.2881619,0
+TGT.US,D,19850620,000000,1.86544,1.90154,1.86544,1.88688,6462988.0746504,0
+TGT.US,D,19850621,000000,1.89426,1.92338,1.89426,1.92338,5515613.9835806,0
+TGT.US,D,19850624,000000,1.90862,1.92338,1.90154,1.92338,995322.14163477,0
+TGT.US,D,19850625,000000,1.91629,1.94511,1.91629,1.92338,5895887.8394634,0
+TGT.US,D,19850626,000000,1.92338,1.92338,1.8799,1.92338,2842129.390482,0
+TGT.US,D,19850627,000000,1.89426,1.90154,1.87224,1.89426,1732725.4987838,0
+TGT.US,D,19850628,000000,1.89426,1.90154,1.88688,1.89426,2901650.126732,0
+TGT.US,D,19850701,000000,1.89426,1.90154,1.87224,1.88688,2235342.2250245,0
+TGT.US,D,19850702,000000,1.90154,1.90154,1.83634,1.8508,2648682.9306566,0
+TGT.US,D,19850703,000000,1.8508,1.8508,1.81431,1.84332,5497427.3178938,0
+TGT.US,D,19850705,000000,1.84332,1.85826,1.82896,1.83634,2136140.6590235,0
+TGT.US,D,19850708,000000,1.83634,1.8799,1.82896,1.8799,2838818.8418448,0
+TGT.US,D,19850709,000000,1.86544,1.8799,1.82168,1.82168,7064816.5344247,0
+TGT.US,D,19850710,000000,1.82896,1.87224,1.82896,1.85826,2825595.9656075,0
+TGT.US,D,19850711,000000,1.85826,1.86544,1.78529,1.79995,12982197.521199,0
+TGT.US,D,19850712,000000,1.78529,1.79995,1.77083,1.79296,9475413.4698217,0
+TGT.US,D,19850715,000000,1.78529,1.82168,1.7785,1.82168,3220745.9385397,0
+TGT.US,D,19850716,000000,1.82896,1.87224,1.82168,1.87224,1704619.3882242,0
+TGT.US,D,19850717,000000,1.8799,1.89426,1.8508,1.87224,4602960.9998255,0
+TGT.US,D,19850718,000000,1.85826,1.87224,1.8508,1.87224,1152393.2365802,0
+TGT.US,D,19850719,000000,1.87224,1.87224,1.84332,1.86544,3425761.0170371,0
+TGT.US,D,19850722,000000,1.8508,1.85826,1.84332,1.8508,1349142.1110169,0
+TGT.US,D,19850723,000000,1.86544,1.8799,1.82896,1.83634,1382212.011026,0
+TGT.US,D,19850724,000000,1.82896,1.82896,1.75647,1.76346,2683406.0714778,0
+TGT.US,D,19850725,000000,1.75647,1.77083,1.73464,1.77083,3457179.7097406,0
+TGT.US,D,19850726,000000,1.77083,1.77083,1.7492,1.75647,1790589.9439619,0
+TGT.US,D,19850729,000000,1.75647,1.75647,1.72745,1.72745,3095096.5865575,0
+TGT.US,D,19850730,000000,1.72038,1.72745,1.70582,1.72038,3485282.7700404,0
+TGT.US,D,19850731,000000,1.70582,1.7492,1.70582,1.73464,2847087.079412,0
+TGT.US,D,19850801,000000,1.75647,1.7785,1.75647,1.7785,1840191.2353389,0
+TGT.US,D,19850802,000000,1.7785,1.7785,1.7492,1.7492,2875195.2234781,0
+TGT.US,D,19850805,000000,1.73464,1.75647,1.72745,1.7492,1635175.1400884,0
+TGT.US,D,19850806,000000,1.74201,1.7492,1.72745,1.72745,3480331.1816301,0
+TGT.US,D,19850807,000000,1.72745,1.74201,1.72745,1.72745,5813221.7318435,0
+TGT.US,D,19850808,000000,1.73464,1.80742,1.73464,1.79995,5021259.3943875,0
+TGT.US,D,19850809,000000,1.79995,1.79995,1.7785,1.78529,2200622.1344632,0
+TGT.US,D,19850812,000000,1.7785,1.78529,1.77083,1.78529,735746.04932382,0
+TGT.US,D,19850813,000000,1.79296,1.79995,1.7785,1.79995,1769097.813404,0
+TGT.US,D,19850814,000000,1.78529,1.81431,1.78529,1.78529,715906.14282492,0
+TGT.US,D,19850815,000000,1.79296,1.79995,1.79296,1.79995,816755.86587177,0
+TGT.US,D,19850816,000000,1.7785,1.79995,1.76346,1.77083,1125939.3500794,0
+TGT.US,D,19850819,000000,1.76346,1.79296,1.75647,1.79296,692757.72119521,0
+TGT.US,D,19850820,000000,1.79995,1.82168,1.79296,1.80742,1289621.3747669,0
+TGT.US,D,19850821,000000,1.80742,1.82168,1.78529,1.79995,1134208.6044,0
+TGT.US,D,19850822,000000,1.80742,1.80742,1.7785,1.7785,717559.38363706,0
+TGT.US,D,19850823,000000,1.7785,1.7785,1.74201,1.7492,3202562.3231128,0
+TGT.US,D,19850826,000000,1.76346,1.76346,1.72745,1.73464,1689737.1706552,0
+TGT.US,D,19850827,000000,1.73464,1.75647,1.73464,1.75647,4460763.9884229,0
+TGT.US,D,19850828,000000,1.75647,1.78529,1.75647,1.76346,2448628.5913489,0
+TGT.US,D,19850829,000000,1.76346,1.79995,1.76346,1.79296,4460763.9884229,0
+TGT.US,D,19850830,000000,1.79296,1.79995,1.7785,1.78529,3172797.8879747,0
+TGT.US,D,19850903,000000,1.7785,1.78529,1.74201,1.74201,5047709.2138751,0
+TGT.US,D,19850904,000000,1.74201,1.7492,1.74201,1.74201,3720058.2166627,0
+TGT.US,D,19850905,000000,1.74201,1.7492,1.72038,1.73464,5285799.2761479,0
+TGT.US,D,19850906,000000,1.73464,1.77083,1.73464,1.76346,10447591.25684,0
+TGT.US,D,19850909,000000,1.7785,1.79296,1.77083,1.79296,2848741.3369774,0
+TGT.US,D,19850910,000000,1.78529,1.78529,1.75647,1.76346,2852045.7850951,0
+TGT.US,D,19850911,000000,1.76346,1.76346,1.74201,1.74201,2704899.2187889,0
+TGT.US,D,19850912,000000,1.75647,1.75647,1.72038,1.72745,2921486.9829713,0
+TGT.US,D,19850913,000000,1.72038,1.73464,1.70582,1.71281,2539565.9867958,0
+TGT.US,D,19850916,000000,1.72038,1.73464,1.71281,1.71281,2015450.0127244,0
+TGT.US,D,19850917,000000,1.69835,1.70582,1.66244,1.67622,5117154.4787642,0
+TGT.US,D,19850918,000000,1.66244,1.69096,1.6476,1.69096,2425480.1697191,0
+TGT.US,D,19850919,000000,1.69835,1.76346,1.69835,1.75647,7650105.4688049,0
+TGT.US,D,19850920,000000,1.75647,1.7785,1.73464,1.73464,2751189.9615287,0
+TGT.US,D,19850923,000000,1.74201,1.79296,1.74201,1.76346,3650619.0522932,0
+TGT.US,D,19850924,000000,1.75647,1.76346,1.69835,1.71281,4381406.3959339,0
+TGT.US,D,19850925,000000,1.71281,1.71281,1.66913,1.66913,3526622.9411231,0
+TGT.US,D,19850926,000000,1.66913,1.69096,1.64041,1.67622,3987907.6303072,0
+TGT.US,D,19850930,000000,1.68389,1.71281,1.68389,1.71281,3151309.8244301,0
+TGT.US,D,19851001,000000,1.71281,1.74201,1.69835,1.74201,4401248.3359393,0
+TGT.US,D,19851002,000000,1.74201,1.77083,1.73464,1.74201,3030612.0608581,0
+TGT.US,D,19851003,000000,1.7492,1.7492,1.70582,1.71281,2167556.3014672,0
+TGT.US,D,19851004,000000,1.71281,1.73464,1.71281,1.73464,3645661.3633633,0
+TGT.US,D,19851007,000000,1.73464,1.73464,1.69096,1.71281,2351079.2494068,0
+TGT.US,D,19851008,000000,1.72038,1.72745,1.68389,1.71281,1901367.2459077,0
+TGT.US,D,19851009,000000,1.71281,1.75647,1.71281,1.72745,2099769.3611565,0
+TGT.US,D,19851010,000000,1.72745,1.74201,1.71281,1.74201,2653645.7033528,0
+TGT.US,D,19851011,000000,1.74201,1.75647,1.73464,1.7492,1516129.6005753,0
+TGT.US,D,19851014,000000,1.75647,1.79296,1.73464,1.79296,3025649.2881619,0
+TGT.US,D,19851015,000000,1.79296,1.79995,1.76346,1.76346,1449997.9345833,0
+TGT.US,D,19851016,000000,1.77083,1.79296,1.74201,1.79296,4014360.5000547,0
+TGT.US,D,19851017,000000,1.79296,1.81431,1.7785,1.7785,11800034.765714,0
+TGT.US,D,19851018,000000,1.79296,1.79296,1.75647,1.76346,1993955.8486602,0
+TGT.US,D,19851021,000000,1.76346,1.85826,1.76346,1.79995,12248099.628921,0
+TGT.US,D,19851022,000000,1.79995,1.82896,1.77083,1.77083,5634660.5398468,0
+TGT.US,D,19851023,000000,1.77083,1.78529,1.75647,1.78529,2913224.8459236,0
+TGT.US,D,19851024,000000,1.79296,1.79296,1.76346,1.7785,2423827.9456604,0
+TGT.US,D,19851025,000000,1.7785,1.7785,1.72745,1.74201,2552791.9132929,0
+TGT.US,D,19851028,000000,1.7492,1.7492,1.71281,1.71281,2314702.8677733,0
+TGT.US,D,19851029,000000,1.72038,1.77083,1.72038,1.76346,5750391.4637095,0
+TGT.US,D,19851030,000000,1.76346,1.76346,1.7492,1.76346,3725026.0731253,0
+TGT.US,D,19851031,000000,1.77083,1.79296,1.76346,1.77083,3605982.5671187,0
+TGT.US,D,19851101,000000,1.76346,1.77083,1.74201,1.7492,5151874.5693257,0
+TGT.US,D,19851104,000000,1.7492,1.78529,1.7492,1.78529,8270110.4267335,0
+TGT.US,D,19851105,000000,1.78529,1.79995,1.78529,1.79995,6057913.5730789,0
+TGT.US,D,19851106,000000,1.79995,1.84332,1.79995,1.82896,9019084.4360609,0
+TGT.US,D,19851107,000000,1.82168,1.84332,1.81431,1.84332,6805237.391854,0
+TGT.US,D,19851108,000000,1.8508,1.87224,1.84332,1.86544,5079124.8563188,0
+TGT.US,D,19851111,000000,1.87224,1.90154,1.86544,1.90154,3815958.3848059,0
+TGT.US,D,19851112,000000,1.90862,1.95249,1.90154,1.93793,6039733.0079117,0
+TGT.US,D,19851113,000000,1.94511,1.94511,1.93075,1.93793,5249424.9280211,0
+TGT.US,D,19851114,000000,1.96675,1.97423,1.93075,1.96675,3710144.8723095,0
+TGT.US,D,19851115,000000,1.95957,1.96675,1.93075,1.94511,2686712.553102,0
+TGT.US,D,19851118,000000,1.95249,1.9813,1.90862,1.90862,3877130.3283614,0
+TGT.US,D,19851119,000000,1.90862,1.95957,1.90862,1.93075,9544853.6509444,0
+TGT.US,D,19851120,000000,1.93075,1.93793,1.90862,1.93075,3179411.8679764,0
+TGT.US,D,19851121,000000,1.94511,2.01042,1.94511,1.9813,11669426.708049,0
+TGT.US,D,19851122,000000,1.9813,1.98888,1.96675,1.96675,1661628.0098358,0
+TGT.US,D,19851125,000000,1.96675,1.98888,1.95957,1.97423,1087905.6606209,0
+TGT.US,D,19851126,000000,1.9813,1.9813,1.96675,1.97423,1312770.8131499,0
+TGT.US,D,19851127,000000,1.98888,2.03235,1.9813,2.01769,4303696.9604906,0
+TGT.US,D,19851129,000000,2.03235,2.03235,2.01769,2.03235,2547830.15735,0
+TGT.US,D,19851202,000000,2.03235,2.03235,2.01042,2.02488,2218810.8336564,0
+TGT.US,D,19851203,000000,2.02488,2.04701,2.01042,2.03964,4487228.0424564,0
+TGT.US,D,19851204,000000,2.04701,2.06816,2.03235,2.04701,2580898.0238525,0
+TGT.US,D,19851205,000000,2.0829,2.0829,2.06137,2.06137,4655860.6388008,0
+TGT.US,D,19851206,000000,2.06137,2.06816,2.03964,2.06137,3815958.3848059,0
+TGT.US,D,19851209,000000,2.06137,2.0829,2.03964,2.06137,4143321.4174275,0
+TGT.US,D,19851210,000000,2.06816,2.10475,2.0539,2.09019,1904672.7107786,0
+TGT.US,D,19851211,000000,2.0829,2.12667,2.0829,2.11211,3425761.0170371,0
+TGT.US,D,19851212,000000,2.1483,2.1847,2.13385,2.15568,4882375.9818821,0
+TGT.US,D,19851213,000000,2.1483,2.20633,2.14103,2.1847,4138359.6614845,0
+TGT.US,D,19851216,000000,2.19217,2.20633,2.1483,2.1483,3195946.3096044,0
+TGT.US,D,19851217,000000,2.1483,2.16296,2.09019,2.11211,3357975.0934798,0
+TGT.US,D,19851218,000000,2.11211,2.11211,2.03235,2.06137,6117434.3093289,0
+TGT.US,D,19851219,000000,2.06137,2.0829,2.04701,2.06137,3663852.0960632,0
+TGT.US,D,19851220,000000,2.06816,2.12667,2.06137,2.11211,3190987.6039212,0
+TGT.US,D,19851223,000000,2.10475,2.11211,2.0539,2.07612,2356039.9885964,0
+TGT.US,D,19851224,000000,2.0539,2.06137,2.01042,2.06137,2503187.5716559,0
+TGT.US,D,19851226,000000,2.06137,2.07612,2.03964,2.06816,2005526.5008386,0
+TGT.US,D,19851227,000000,2.06137,2.07612,2.0539,2.06137,1950968.5372848,0
+TGT.US,D,19851230,000000,2.06137,2.06816,2.03964,2.04701,1860029.1083314,0
+TGT.US,D,19851231,000000,2.06137,2.07612,2.04701,2.07612,2154329.3582169,0
+TGT.US,D,19860102,000000,2.07612,2.07612,2.04701,2.06816,2885117.7186108,0
+TGT.US,D,19860103,000000,2.06137,2.0829,2.04701,2.06137,2518071.8227315,0
+TGT.US,D,19860106,000000,2.06137,2.06137,2.03235,2.03235,1454953.5900067,0
+TGT.US,D,19860107,000000,2.03964,2.10475,2.03235,2.06137,3397657.9567373,0
+TGT.US,D,19860108,000000,2.06137,2.06816,1.97423,2.01042,5140301.8836407,0
+TGT.US,D,19860109,000000,2.01042,2.01042,1.8799,1.94511,5657807.9447234,0
+TGT.US,D,19860110,000000,1.95957,1.98888,1.95249,1.95249,4890642.1859428,0
+TGT.US,D,19860113,000000,1.95957,1.95957,1.90154,1.90862,3688648.6747386,0
+TGT.US,D,19860114,000000,1.92338,1.92338,1.86544,1.8799,4469031.209237,0
+TGT.US,D,19860115,000000,1.8799,1.94511,1.8799,1.92338,6365438.7327081,0
+TGT.US,D,19860116,000000,1.93075,1.94511,1.90862,1.92338,4877418.2929522,0
+TGT.US,D,19860117,000000,1.93075,1.94511,1.90862,1.94511,4277246.1242497,0
+TGT.US,D,19860120,000000,1.91629,1.93075,1.90862,1.91629,2400680.5407839,0
+TGT.US,D,19860121,000000,1.91629,1.93793,1.90862,1.90862,3392695.1840411,0
+TGT.US,D,19860122,000000,1.93075,1.95957,1.92338,1.93075,4483921.5608321,0
+TGT.US,D,19860123,000000,1.94511,1.94511,1.93075,1.94511,4239218.5353107,0
+TGT.US,D,19860124,000000,1.95957,1.98888,1.95249,1.98888,2534604.2308529,0
+TGT.US,D,19860127,000000,1.98888,2.01769,1.9813,2.01042,3640705.70794,0
+TGT.US,D,19860128,000000,2.00315,2.06137,2.00315,2.06137,3275303.9020935,0
+TGT.US,D,19860129,000000,2.06137,2.17034,2.06137,2.0829,5019605.136822,0
+TGT.US,D,19860130,000000,2.0829,2.12667,2.01769,2.02488,4693890.2612462,0
+TGT.US,D,19860131,000000,2.03235,2.06137,2.03235,2.06137,3319950.5548006,0
+TGT.US,D,19860203,000000,2.06137,2.11211,2.04701,2.09019,5303983.9083281,0
+TGT.US,D,19860204,000000,2.0829,2.09775,2.01769,2.06816,4019322.2559976,0
+TGT.US,D,19860205,000000,2.07612,2.0829,2.04701,2.06137,2590815.4352188,0
+TGT.US,D,19860206,000000,2.0829,2.0829,1.8799,1.91629,17856306.282267,0
+TGT.US,D,19860207,000000,1.90154,1.91629,1.82896,1.8799,17856306.282267,0
+TGT.US,D,19860210,000000,1.88688,1.90862,1.85826,1.85826,17019705.426131,0
+TGT.US,D,19860211,000000,1.85826,1.8799,1.85826,1.85826,16698949.256238,0
+TGT.US,D,19860212,000000,1.86544,1.90862,1.86544,1.90862,14123012.988329,0
+TGT.US,D,19860213,000000,1.94511,1.94511,1.90154,1.94511,8620627.9815045,0
+TGT.US,D,19860214,000000,1.94511,1.95957,1.93075,1.94511,4649252.7593186,0
+TGT.US,D,19860218,000000,1.95957,1.96675,1.93793,1.96675,6350562.6156587,0
+TGT.US,D,19860219,000000,1.90862,1.94511,1.90862,1.90862,7112761.5347299,0
+TGT.US,D,19860220,000000,1.92338,1.93075,1.89426,1.90154,8951299.5292568,0
+TGT.US,D,19860221,000000,1.90862,1.92338,1.89426,1.90154,7868347.4905527,0
+TGT.US,D,19860224,000000,1.90154,1.90862,1.8799,1.88688,4874108.7610681,0
+TGT.US,D,19860225,000000,1.88688,1.92338,1.88688,1.92338,15136519.762143,0
+TGT.US,D,19860226,000000,1.93075,1.98888,1.93075,1.97423,4839384.6034936,0
+TGT.US,D,19860227,000000,1.98888,2.01769,1.97423,2.01769,6208372.721529,0
+TGT.US,D,19860228,000000,2.02488,2.03964,2.01042,2.03235,5933911.3613893,0
+TGT.US,D,19860303,000000,2.03235,2.03235,1.97423,2.00315,5613161.2920162,0
+TGT.US,D,19860304,000000,2.00315,2.03235,1.98888,2.01042,3536543.4027493,0
+TGT.US,D,19860305,000000,2.01042,2.01042,1.95957,1.97423,3682037.7449967,0
+TGT.US,D,19860306,000000,1.9813,1.99606,1.94511,1.95249,4821199.9713134,0
+TGT.US,D,19860307,000000,1.94511,1.98888,1.94511,1.9813,6155464.9485276,0
+TGT.US,D,19860310,000000,1.9813,1.99606,1.97423,1.97423,4288816.7764281,0
+TGT.US,D,19860311,000000,1.97423,2.06137,1.97423,2.06137,7721199.9074933,0
+TGT.US,D,19860312,000000,2.06137,2.06816,2.02488,2.03964,7130948.2004168,0
+TGT.US,D,19860313,000000,2.03235,2.07612,2.02488,2.07612,5241157.7072071,0
+TGT.US,D,19860314,000000,2.0829,2.13385,2.0829,2.11211,10452556.063043,0
+TGT.US,D,19860317,000000,2.12667,2.1483,2.0829,2.11211,3964761.242184,0
+TGT.US,D,19860318,000000,2.1847,2.1847,2.15568,2.17742,7590579.6487887,0
+TGT.US,D,19860319,000000,2.19217,2.21352,2.1847,2.1847,5993435.1478991,0
+TGT.US,D,19860320,000000,2.19217,2.23535,2.1847,2.20633,3870518.3818661,0
+TGT.US,D,19860321,000000,2.19217,2.25011,2.1847,2.24272,10599699.579089,0
+TGT.US,D,19860324,000000,2.27174,2.27174,2.23535,2.25738,7168976.8061089,0
+TGT.US,D,19860325,000000,2.24272,2.25738,2.22089,2.23535,9551468.6476996,0
+TGT.US,D,19860326,000000,2.24272,2.35878,2.24272,2.34442,9622563.0863877,0
+TGT.US,D,19860327,000000,2.35151,2.36606,2.33705,2.33705,5955409.5924667,0
+TGT.US,D,19860331,000000,2.34442,2.37333,2.30783,2.35151,3981294.6670587,0
+TGT.US,D,19860401,000000,2.35151,2.39517,2.30056,2.30783,6882940.7267778,0
+TGT.US,D,19860402,000000,2.30783,2.30783,2.22827,2.2861,4715383.4085574,0
+TGT.US,D,19860403,000000,2.35151,2.35151,2.30056,2.31542,3500167.0211159,0
+TGT.US,D,19860404,000000,2.30056,2.31542,2.25011,2.27174,4543435.1798091,0
+TGT.US,D,19860407,000000,2.26447,2.26447,2.22827,2.26447,4483921.5608321,0
+TGT.US,D,19860408,000000,2.26447,2.30783,2.26447,2.30783,3531577.5797933,0
+TGT.US,D,19860409,000000,2.36606,2.36606,2.22089,2.22089,10141716.287763,0
+TGT.US,D,19860410,000000,2.22827,2.26447,2.21352,2.24272,9296850.2443185,0
+TGT.US,D,19860411,000000,2.25011,2.25738,2.21352,2.22827,3301761.8556073,0
+TGT.US,D,19860414,000000,2.22827,2.22827,2.21352,2.22827,3789505.5150585,0
+TGT.US,D,19860415,000000,2.23535,2.23535,2.19217,2.21352,8313102.8218752,0
+TGT.US,D,19860416,000000,2.23535,2.30783,2.22089,2.2861,4814590.0583247,0
+TGT.US,D,19860417,000000,2.29338,2.29338,2.23535,2.2861,3799423.9431779,0
+TGT.US,D,19860418,000000,2.29338,2.38769,2.21352,2.38769,8533001.1346948,0
+TGT.US,D,19860421,000000,2.39517,2.48949,2.38033,2.47494,4991498.0095092,0
+TGT.US,D,19860422,000000,2.48241,2.54005,2.46786,2.51123,4601304.7087536,0
+TGT.US,D,19860423,000000,2.48949,2.53296,2.48241,2.51831,4965043.1062552,0
+TGT.US,D,19860424,000000,2.51123,2.51123,2.47494,2.47494,4913789.5908192,0
+TGT.US,D,19860425,000000,2.47494,2.49647,2.44592,2.46786,4970004.8621981,0
+TGT.US,D,19860428,000000,2.453,2.453,2.37333,2.42389,5368462.333508,0
+TGT.US,D,19860429,000000,2.43884,2.44592,2.36606,2.39517,4169779.3709413,0
+TGT.US,D,19860430,000000,2.39517,2.39517,2.31542,2.31542,1979071.5975846,0
+TGT.US,D,19860501,000000,2.30783,2.30783,2.26447,2.30056,7527751.4141611,0
+TGT.US,D,19860502,000000,2.31542,2.32968,2.2861,2.30056,5203126.0512552,0
+TGT.US,D,19860505,000000,2.29338,2.32968,2.29338,2.31542,1726107.4517689,0
+TGT.US,D,19860506,000000,2.31542,2.31542,2.2861,2.30056,2637107.1947118,0
+TGT.US,D,19860507,000000,2.2861,2.31542,2.27174,2.31542,5492466.5787041,0
+TGT.US,D,19860508,000000,2.31542,2.44592,2.31542,2.43146,8164297.9309905,0
+TGT.US,D,19860509,000000,2.43146,2.48241,2.39517,2.48241,6451420.4727316,0
+TGT.US,D,19860512,000000,2.49647,2.51123,2.47494,2.47494,5952104.1275957,0
+TGT.US,D,19860513,000000,2.46786,2.47494,2.44592,2.453,2074965.6652081,0
+TGT.US,D,19860514,000000,2.46786,2.49647,2.46058,2.46786,4794748.1183193,0
+TGT.US,D,19860515,000000,2.48241,2.51831,2.47494,2.48949,4683975.9001398,0
+TGT.US,D,19860516,000000,2.48949,2.48949,2.43884,2.47494,2177478.7965998,0
+TGT.US,D,19860519,000000,2.46786,2.47494,2.46058,2.46786,2848741.3369774,0
+TGT.US,D,19860520,000000,2.46058,2.54005,2.46058,2.54005,6001702.368713,0
+TGT.US,D,19860521,000000,2.54005,2.63465,2.52569,2.5841,4908824.7846165,0
+TGT.US,D,19860522,000000,2.61273,2.64951,2.60565,2.63465,2733007.3628549,0
+TGT.US,D,19860523,000000,2.64951,2.6562,2.62709,2.64951,1588884.3973486,0
+TGT.US,D,19860527,000000,2.64951,2.64951,2.59837,2.64951,4330150.8469913,0
+TGT.US,D,19860528,000000,2.62029,2.6562,2.61273,2.64951,4202845.2039372,0
+TGT.US,D,19860529,000000,2.63465,2.64951,2.59837,2.62709,3357975.0934798,0
+TGT.US,D,19860530,000000,2.63465,2.63465,2.59837,2.59837,3174454.1790467,0
+TGT.US,D,19860602,000000,2.59837,2.59837,2.53296,2.5548,3820920.1407487,0
+TGT.US,D,19860603,000000,2.56945,2.56945,2.54005,2.5548,2012137.4305806,0
+TGT.US,D,19860604,000000,2.56945,2.5841,2.52569,2.54005,2382491.8415906,0
+TGT.US,D,19860605,000000,2.54005,2.56945,2.54005,2.5548,2908261.0564742,0
+TGT.US,D,19860606,000000,2.54732,2.5841,2.53296,2.57664,4697196.7428705,0
+TGT.US,D,19860609,000000,2.591,2.591,2.51831,2.52569,3820920.1407487,0
+TGT.US,D,19860610,000000,2.51831,2.56945,2.51831,2.5548,2346119.5269703,0
+TGT.US,D,19860611,000000,2.56945,2.59837,2.56945,2.591,973828.99432373,0
+TGT.US,D,19860612,000000,2.59837,2.63465,2.59837,2.63465,4192925.7590644,0
+TGT.US,D,19860613,000000,2.64951,2.67095,2.62709,2.6562,4993153.2838279,0
+TGT.US,D,19860616,000000,2.66377,2.67095,2.64951,2.67095,2489961.6451589,0
+TGT.US,D,19860617,000000,2.66377,2.66377,2.61273,2.62709,3820920.1407487,0
+TGT.US,D,19860618,000000,2.62029,2.63465,2.56945,2.57664,2141104.4484729,0
+TGT.US,D,19860619,000000,2.56945,2.56945,2.52569,2.52569,3386085.2710524,0
+TGT.US,D,19860620,000000,2.54005,2.54005,2.49647,2.51831,6097594.40283,0
+TGT.US,D,19860623,000000,2.53296,2.54005,2.49647,2.51123,7307859.2018611,0
+TGT.US,D,19860624,000000,2.49647,2.53296,2.48949,2.51831,6031458.669825,0
+TGT.US,D,19860625,000000,2.52569,2.59837,2.52569,2.5548,8068404.8801202,0
+TGT.US,D,19860626,000000,2.56945,2.57664,2.54005,2.5548,2489961.6451589,0
+TGT.US,D,19860627,000000,2.57664,2.591,2.54005,2.54732,6940813.3059819,0
+TGT.US,D,19860630,000000,2.5548,2.56218,2.53296,2.54005,3268692.9723515,0
+TGT.US,D,19860701,000000,2.5548,2.56218,2.53296,2.54005,4442578.3394895,0
+TGT.US,D,19860702,000000,2.54005,2.54732,2.51831,2.53296,2157632.7895812,0
+TGT.US,D,19860703,000000,2.54005,2.54005,2.49647,2.52569,2365964.5172355,0
+TGT.US,D,19860707,000000,2.54005,2.54005,2.39517,2.453,3622515.9919935,0
+TGT.US,D,19860708,000000,2.43146,2.43884,2.39517,2.42389,6722569.2507275,0
+TGT.US,D,19860709,000000,2.43884,2.46058,2.39517,2.39517,7967551.0900603,0
+TGT.US,D,19860710,000000,2.40972,2.40972,2.35878,2.38769,7597192.6120372,0
+TGT.US,D,19860711,000000,2.38769,2.38769,2.35878,2.36606,4970004.8621981,0
+TGT.US,D,19860714,000000,2.35878,2.35878,2.30056,2.32968,4097029.6579344,0
+TGT.US,D,19860715,000000,2.32249,2.32968,2.25011,2.25011,8106431.4523059,0
+TGT.US,D,19860716,000000,2.26447,2.27912,2.23535,2.25738,4803013.3056267,0
+TGT.US,D,19860717,000000,2.23535,2.29338,2.23535,2.27912,5373424.0894509,0
+TGT.US,D,19860718,000000,2.2861,2.2861,2.22089,2.23535,7696397.2282981,0
+TGT.US,D,19860721,000000,2.19906,2.21352,2.14103,2.19217,7302894.3956583,0
+TGT.US,D,19860722,000000,2.1847,2.22827,2.17034,2.19217,6150504.2093379,0
+TGT.US,D,19860723,000000,2.19906,2.21352,2.19217,2.19906,5626386.20176,0
+TGT.US,D,19860724,000000,2.19906,2.20633,2.12667,2.17034,4674049.3379941,0
+TGT.US,D,19860725,000000,2.17034,2.17742,2.11929,2.14103,3526622.9411231,0
+TGT.US,D,19860728,000000,2.15568,2.17034,2.03235,2.04701,11824835.411403,0
+TGT.US,D,19860729,000000,2.0539,2.11211,2.01769,2.09019,6692808.8826026,0
+TGT.US,D,19860730,000000,2.09019,2.11211,2.06137,2.09775,4146632.982818,0
+TGT.US,D,19860731,000000,2.11211,2.11211,2.07612,2.07612,3817611.625618,0
+TGT.US,D,19860801,000000,2.06137,2.07612,2.01769,2.03235,5947137.2878864,0
+TGT.US,D,19860804,000000,2.00315,2.00315,1.8799,1.97423,10788183.266218,0
+TGT.US,D,19860805,000000,2.01769,2.02488,1.98888,2.01769,9171192.7583102,0
+TGT.US,D,19860806,000000,2.01042,2.01042,1.95957,1.96675,6792006.3815905,0
+TGT.US,D,19860807,000000,1.95249,1.9813,1.94511,1.96675,4047428.3665572,0
+TGT.US,D,19860808,000000,1.9813,2.06137,1.97423,2.06137,4401248.3359393,0
+TGT.US,D,19860811,000000,2.07612,2.11929,2.07612,2.11211,4202845.2039372,0
+TGT.US,D,19860812,000000,2.12667,2.13385,2.09775,2.13385,6342290.3110784,0
+TGT.US,D,19860813,000000,2.13385,2.19906,2.13385,2.14103,10536874.394721,0
+TGT.US,D,19860814,000000,2.16296,2.17742,2.13385,2.16296,2779300.1391013,0
+TGT.US,D,19860815,000000,2.17034,2.17034,2.14103,2.15568,1860029.1083314,0
+TGT.US,D,19860818,000000,2.15568,2.16296,2.12667,2.16296,3215788.2496099,0
+TGT.US,D,19860819,000000,2.15568,2.16296,2.11929,2.1483,4141668.1766153,0
+TGT.US,D,19860820,000000,2.16296,2.17034,2.13385,2.14103,3632436.4536195,0
+TGT.US,D,19860821,000000,2.13385,2.14103,2.09775,2.11929,5039446.0600742,0
+TGT.US,D,19860822,000000,2.13385,2.13385,2.0829,2.09775,5647883.4160841,0
+TGT.US,D,19860825,000000,2.09019,2.09019,2.02488,2.06816,4386367.1351236,0
+TGT.US,D,19860826,000000,2.06137,2.19217,2.06137,2.16296,4141668.1766153,0
+TGT.US,D,19860827,000000,2.15568,2.17742,2.13385,2.16296,3020693.6327386,0
+TGT.US,D,19860828,000000,2.15568,2.17034,2.10475,2.11929,5401531.2167638,0
+TGT.US,D,19860829,000000,2.11929,2.13385,2.09775,2.12667,6158771.430152,0
+TGT.US,D,19860902,000000,2.13385,2.1483,2.10475,2.12667,4839384.6034936,0
+TGT.US,D,19860903,000000,2.12667,2.12667,2.07612,2.12667,5376735.6548415,0
+TGT.US,D,19860904,000000,2.11211,2.19906,2.11211,2.19217,7891489.8116628,0
+TGT.US,D,19860905,000000,2.19217,2.19906,2.16296,2.16296,4050734.8481815,0
+TGT.US,D,19860908,000000,2.16296,2.1847,2.13385,2.15568,4054043.3633123,0
+TGT.US,D,19860909,000000,2.16296,2.19217,2.13385,2.14103,3513395.9978728,0
+TGT.US,D,19860910,000000,2.15568,2.1847,2.1483,2.16296,6171992.2728826,0
+TGT.US,D,19860911,000000,2.1483,2.16296,1.99606,2.03235,6512595.4665471,0
+TGT.US,D,19860912,000000,2.03964,2.0829,1.91629,1.94511,6016579.5025157,0
+TGT.US,D,19860915,000000,1.97423,2.00315,1.94511,1.97423,4331805.1045567,0
+TGT.US,D,19860916,000000,1.95957,1.97423,1.90862,1.95249,2033632.6113981,0
+TGT.US,D,19860917,000000,1.95957,2.01769,1.94511,1.98888,4143321.4174275,0
+TGT.US,D,19860918,000000,1.97423,2.01042,1.96675,1.99606,4531862.4941242,0
+TGT.US,D,19860919,000000,1.9813,1.98888,1.90862,1.92338,7259907.084283,0
+TGT.US,D,19860922,000000,1.92338,1.93793,1.91629,1.92338,2322975.1723537,0
+TGT.US,D,19860923,000000,1.94511,1.99606,1.93075,1.99606,6143892.2628427,0
+TGT.US,D,19860924,000000,1.9813,1.99606,1.95957,1.9813,3734945.5179981,0
+TGT.US,D,19860925,000000,1.9813,1.99606,1.93793,1.9813,5252730.3928921,0
+TGT.US,D,19860926,000000,1.9813,2.02488,1.9813,2.00315,3675418.6812286,0
+TGT.US,D,19860929,000000,1.99606,1.99606,1.95249,1.96675,2283292.3090961,0
+TGT.US,D,19860930,000000,1.97423,2.03964,1.97423,1.97423,3498515.8138103,0
+TGT.US,D,19861001,000000,1.9813,2.02488,1.96675,1.97423,9496910.6841459,0
+TGT.US,D,19861002,000000,1.9813,1.9813,1.93793,1.97423,6856485.8235237,0
+TGT.US,D,19861003,000000,1.97423,1.98888,1.92338,1.94511,2594121.916843,0
+TGT.US,D,19861006,000000,1.95249,1.95957,1.91629,1.91629,1676506.1603917,0
+TGT.US,D,19861007,000000,1.92338,1.93075,1.83634,1.86544,10011101.112825,0
+TGT.US,D,19861008,000000,1.86544,1.94511,1.86544,1.94511,8134534.5126057,0
+TGT.US,D,19861009,000000,1.93793,1.97423,1.93075,1.95957,6947430.3362435,0
+TGT.US,D,19861010,000000,1.97423,1.9813,1.92338,1.94511,7023480.4303551,0
+TGT.US,D,19861013,000000,1.93793,1.94511,1.93075,1.93075,1000281.8640712,0
+TGT.US,D,19861014,000000,1.93075,1.96675,1.93075,1.95957,5376735.6548415,0
+TGT.US,D,19861015,000000,1.94511,2.01769,1.94511,2.00315,6641550.2834002,0
+TGT.US,D,19861016,000000,2.01042,2.03964,2.00315,2.01769,4720346.1812536,0
+TGT.US,D,19861017,000000,2.01769,2.03964,2.00315,2.02488,1483064.7843326,0
+TGT.US,D,19861020,000000,2.02488,2.02488,1.97423,1.9813,2122914.7325264,0
+TGT.US,D,19861021,000000,1.9813,2.00315,1.97423,2.00315,3605982.5671187,0
+TGT.US,D,19861022,000000,2.00315,2.02488,1.98888,2.01042,2033632.6113981,0
+TGT.US,D,19861023,000000,2.02488,2.06137,2.01769,2.0539,4515331.1027561,0
+TGT.US,D,19861024,000000,2.0539,2.0539,2.01769,2.02488,2336200.0820975,0
+TGT.US,D,19861027,000000,2.01769,2.02488,1.9813,1.9813,2232038.7936601,0
+TGT.US,D,19861028,000000,1.99606,2.0539,1.99606,2.02488,3100049.1917211,0
+TGT.US,D,19861029,000000,2.03964,2.07612,2.03235,2.07612,5639619.24553,0
+TGT.US,D,19861030,000000,2.10475,2.14103,2.0829,2.12667,6916011.6435401,0
+TGT.US,D,19861031,000000,2.13385,2.1847,2.10475,2.1847,6246398.2769614,0
+TGT.US,D,19861103,000000,2.17742,2.19217,2.15568,2.15568,2356039.9885964,0
+TGT.US,D,19861104,000000,2.14103,2.17034,2.11211,2.17034,3586140.6271133,0
+TGT.US,D,19861105,000000,2.17034,2.1847,2.16296,2.16296,3353016.3877966,0
+TGT.US,D,19861106,000000,2.15568,2.16296,2.11929,2.12667,5618119.9976993,0
+TGT.US,D,19861107,000000,2.11929,2.11929,2.07612,2.09775,3149657.6003711,0
+TGT.US,D,19861110,000000,2.09019,2.09775,2.07612,2.0829,4017670.0319387,0
+TGT.US,D,19861111,000000,2.09775,2.09775,2.03964,2.0539,4988188.4776251,0
+TGT.US,D,19861112,000000,2.04701,2.0539,2.01769,2.0539,7792292.3126749,0
+TGT.US,D,19861113,000000,2.0539,2.0539,1.92338,1.97423,11467717.094423,0
+TGT.US,D,19861114,000000,1.9813,1.98888,1.96675,1.9813,12110872.507487,0
+TGT.US,D,19861117,000000,1.96675,1.97423,1.94511,1.95249,6143892.2628427,0
+TGT.US,D,19861118,000000,1.94511,1.97423,1.92338,1.93793,7964241.5581762,0
+TGT.US,D,19861119,000000,1.93793,1.95249,1.8799,1.90862,7817091.9416102,0
+TGT.US,D,19861120,000000,1.92338,1.98888,1.92338,1.98888,4543435.1798091,0
+TGT.US,D,19861121,000000,2.00315,2.02488,1.97423,1.9813,5358544.9221417,0
+TGT.US,D,19861124,000000,1.98888,2.06137,1.9813,2.03235,5841324.7921433,0
+TGT.US,D,19861125,000000,2.03964,2.0829,2.03964,2.06137,4321882.6094241,0
+TGT.US,D,19861126,000000,2.03964,2.06816,2.03235,2.04701,3645661.3633633,0
+TGT.US,D,19861128,000000,2.07612,2.07612,2.01769,2.04701,2719780.4196046,0
+TGT.US,D,19861201,000000,2.04701,2.04701,1.98888,2.04701,5047709.2138751,0
+TGT.US,D,19861202,000000,2.06137,2.09775,2.04701,2.09019,7922905.4541066,0
+TGT.US,D,19861203,000000,2.11929,2.12667,2.09775,2.11211,5004723.9360063,0
+TGT.US,D,19861204,000000,2.14103,2.15568,2.10475,2.11929,5199821.6031374,0
+TGT.US,D,19861205,000000,2.11929,2.11929,2.07612,2.10475,4045779.1927581,0
+TGT.US,D,19861208,000000,2.10475,2.10475,2.04701,2.09775,6310883.8194142,0
+TGT.US,D,19861209,000000,2.10475,2.10475,2.04701,2.0539,4032552.2495077,0
+TGT.US,D,19861210,000000,2.04701,2.07612,2.03964,2.06137,5285799.2761479,0
+TGT.US,D,19861211,000000,2.06137,2.06137,2.01042,2.01769,4738533.8636935,0
+TGT.US,D,19861212,000000,2.01769,2.02488,2.00315,2.00315,2493271.177043,0
+TGT.US,D,19861215,000000,2.01042,2.01769,1.9813,1.99606,4675707.6625726,0
+TGT.US,D,19861216,000000,2.00315,2.00315,1.97423,1.99606,5965328.0205862,0
+TGT.US,D,19861217,000000,1.98888,1.99606,1.9813,1.98888,3858942.6459214,0
+TGT.US,D,19861218,000000,1.9813,1.99606,1.96675,1.9813,6805237.391854,0
+TGT.US,D,19861219,000000,1.9813,2.00315,1.96675,2.00315,5973596.2581534,0
+TGT.US,D,19861222,000000,2.01042,2.01769,1.9813,2.01769,5915727.7459624,0
+TGT.US,D,19861223,000000,2.01769,2.01769,1.9813,2.01042,3725026.0731253,0
+TGT.US,D,19861224,000000,2.02488,2.02488,1.99606,2.00315,1583917.5576393,0
+TGT.US,D,19861226,000000,1.98888,1.98888,1.97423,1.9813,1074685.8346435,0
+TGT.US,D,19861229,000000,1.98888,1.98888,1.96675,1.97423,2880155.9626677,0
+TGT.US,D,19861230,000000,1.97423,1.9813,1.95957,1.96675,4136711.5044387,0
+TGT.US,D,19861231,000000,1.96675,1.97423,1.95957,1.95957,2919836.7924189,0
+TGT.US,D,19870102,000000,1.9813,1.98888,1.95957,1.98888,3402617.6791737,0
+TGT.US,D,19870105,000000,1.98888,2.00315,1.96675,1.99606,6466295.5730279,0
+TGT.US,D,19870106,000000,2.01769,2.03235,1.98888,2.02488,14663663.404027,0
+TGT.US,D,19870107,000000,2.03964,2.06816,2.03235,2.06816,4478957.7713826,0
+TGT.US,D,19870108,000000,2.06816,2.0829,1.9813,2.02488,9792860.1078302,0
+TGT.US,D,19870109,000000,2.00315,2.01042,1.96675,1.98888,8476784.8465626,0
+TGT.US,D,19870112,000000,2.00315,2.00315,1.96675,1.97423,4803013.3056267,0
+TGT.US,D,19870113,000000,1.96675,1.9813,1.93793,1.95957,9625870.5847653,0
+TGT.US,D,19870114,000000,1.95957,1.96675,1.93793,1.95957,10265716.465947,0
+TGT.US,D,19870115,000000,1.94511,1.98888,1.93793,1.96675,13722901.259454,0
+TGT.US,D,19870116,000000,1.97423,2.01769,1.97423,1.99606,8661957.9850546,0
+TGT.US,D,19870119,000000,1.99606,1.99606,1.94511,1.96675,3853984.9569915,0
+TGT.US,D,19870120,000000,2.00315,2.01769,1.95957,1.9813,7205349.1207292,0
+TGT.US,D,19870121,000000,1.96675,2.01042,1.96675,1.96675,4602960.9998255,0
+TGT.US,D,19870122,000000,1.96675,2.03235,1.96675,1.99606,9478718.9346927,0
+TGT.US,D,19870123,000000,1.98888,2.02488,1.96675,1.96675,13250035.750558,0
+TGT.US,D,19870126,000000,1.97423,1.99606,1.95957,1.98888,3301761.8556073,0
+TGT.US,D,19870127,000000,1.99606,2.02488,1.98888,2.02488,4798052.566437,0
+TGT.US,D,19870128,000000,2.01769,2.04701,1.98888,2.02488,12089377.326669,0
+TGT.US,D,19870129,000000,2.03964,2.03964,1.98888,1.99606,6001702.368713,0
+TGT.US,D,19870130,000000,1.9813,1.98888,1.90154,1.90154,16308755.955482,0
+TGT.US,D,19870202,000000,1.92338,1.95957,1.90862,1.93793,9511787.8179485,0
+TGT.US,D,19870203,000000,1.94511,1.95957,1.91629,1.93793,7678210.5626112,0
+TGT.US,D,19870204,000000,1.93793,1.95249,1.90154,1.93793,7974159.9862958,0
+TGT.US,D,19870205,000000,1.93793,1.96675,1.92338,1.94511,11297416.005967,0
+TGT.US,D,19870206,000000,1.93793,1.96675,1.89426,1.90154,12077800.573972,0
+TGT.US,D,19870209,000000,1.90154,1.90862,1.8799,1.8799,7200386.3480331,0
+TGT.US,D,19870210,000000,1.88688,1.90862,1.84332,1.86544,13645192.840763,0
+TGT.US,D,19870211,000000,1.8508,1.86544,1.82896,1.8508,9974727.7814512,0
+TGT.US,D,19870212,000000,1.82896,1.84332,1.78529,1.83634,19013658.22453,0
+TGT.US,D,19870213,000000,1.8508,1.8508,1.79296,1.8508,12562242.835565,0
+TGT.US,D,19870217,000000,1.8508,1.93075,1.8508,1.92338,16052482.277782,0
+TGT.US,D,19870218,000000,1.93793,2.01769,1.93075,2.00315,10788183.266218,0
+TGT.US,D,19870219,000000,2.00315,2.10475,2.00315,2.06816,16864283.504984,0
+TGT.US,D,19870220,000000,2.07612,2.10475,2.04701,2.06816,19013658.22453,0
+TGT.US,D,19870223,000000,2.07612,2.07612,2.01042,2.01769,7633571.0271771,0
+TGT.US,D,19870224,000000,2.01769,2.02488,1.9813,2.01042,6608489.5341706,0
+TGT.US,D,19870225,000000,2.01042,2.01042,1.98888,1.98888,5252730.3928921,0
+TGT.US,D,19870226,000000,1.98888,1.98888,1.94511,1.95957,4798052.566437,0
+TGT.US,D,19870227,000000,1.95957,1.9813,1.95249,1.95957,3581181.9214303,0
+TGT.US,D,19870302,000000,1.9813,2.02488,1.96675,1.98888,9457229.8543947,0
+TGT.US,D,19870303,000000,1.9813,2.02488,1.97423,2.01042,7326041.8005348,0
+TGT.US,D,19870304,000000,2.01769,2.03964,2.01042,2.03964,10788183.266218,0
+TGT.US,D,19870305,000000,2.06137,2.09775,2.03964,2.0829,9786246.1278284,0
+TGT.US,D,19870306,000000,2.10475,2.10475,2.03235,2.07612,7739386.57318,0
+TGT.US,D,19870309,000000,2.07612,2.07612,2.01769,2.03964,6719257.685337,0
+TGT.US,D,19870310,000000,2.0539,2.11929,2.04701,2.11211,12674668.294557,0
+TGT.US,D,19870311,000000,2.13385,2.1483,2.0829,2.11929,10860930.945718,0
+TGT.US,D,19870312,000000,2.12667,2.16296,2.09019,2.11211,10173131.930206,0
+TGT.US,D,19870313,000000,2.12667,2.12667,2.0539,2.0539,6196798.0023376,0
+TGT.US,D,19870316,000000,2.06816,2.10475,2.03235,2.09019,5370117.6078266,0
+TGT.US,D,19870317,000000,2.09019,2.1483,2.09019,2.1483,7522793.7252312,0
+TGT.US,D,19870318,000000,2.14103,2.19217,2.14103,2.1847,9442345.6033191,0
+TGT.US,D,19870319,000000,2.17742,2.19217,2.15568,2.16296,6029804.4122596,0
+TGT.US,D,19870320,000000,2.17742,2.19217,2.16296,2.1847,6315838.4580843,0
+TGT.US,D,19870323,000000,2.17742,2.23535,2.17742,2.23535,6259625.2202118,0
+TGT.US,D,19870324,000000,2.22089,2.25011,2.19217,2.20633,8556142.4390518,0
+TGT.US,D,19870325,000000,2.20633,2.20633,2.17034,2.17742,3177756.5936579,0
+TGT.US,D,19870326,000000,2.15568,2.17034,2.14103,2.1483,5396569.4608208,0
+TGT.US,D,19870327,000000,2.16296,2.17742,2.10475,2.11929,5487506.8562677,0
+TGT.US,D,19870330,000000,2.09019,2.09019,2.03964,2.07612,4151588.6382413,0
+TGT.US,D,19870331,000000,2.07612,2.10475,2.07612,2.10475,5742121.1926357,0
+TGT.US,D,19870401,000000,2.07612,2.09775,2.06137,2.0829,9245596.7288824,0
+TGT.US,D,19870402,000000,2.09775,2.10475,2.07612,2.07612,5381689.2767583,0
+TGT.US,D,19870403,000000,2.06816,2.11929,2.04701,2.11211,9923471.2157554,0
+TGT.US,D,19870406,000000,2.11929,2.13385,2.11211,2.11211,4826167.827776,0
+TGT.US,D,19870407,000000,2.10475,2.13385,2.0829,2.10475,6957341.6470902,0
+TGT.US,D,19870408,000000,2.10475,2.11929,2.09775,2.11211,4660829.5120166,0
+TGT.US,D,19870409,000000,2.0829,2.09775,2.03964,2.06137,8152722.1950457,0
+TGT.US,D,19870410,000000,2.02488,2.03964,1.98888,2.01769,8132884.3220533,0
+TGT.US,D,19870413,000000,2.02488,2.03235,1.96675,1.98888,5542065.8365748,0
+TGT.US,D,19870414,000000,1.96675,1.97423,1.8799,1.90154,9447307.3592621,0
+TGT.US,D,19870415,000000,1.93075,2.10475,1.90862,1.93075,5464362.501651,0
+TGT.US,D,19870416,000000,1.93793,1.98888,1.93075,1.95957,4404552.784057,0
+TGT.US,D,19870420,000000,1.97423,2.00315,1.95249,2.00315,5176673.1815078,0
+TGT.US,D,19870421,000000,1.9813,1.99606,1.94511,1.98888,7331004.573231,0
+TGT.US,D,19870422,000000,1.98888,1.98888,1.95957,1.96675,3472063.9608161,0
+TGT.US,D,19870423,000000,1.95957,2.00315,1.95957,1.98888,5533800.6492673,0
+TGT.US,D,19870424,000000,1.94511,1.96675,1.90862,1.92338,5011338.9327614,0
+TGT.US,D,19870427,000000,1.88688,1.95957,1.85826,1.93075,5024562.8257519,0
+TGT.US,D,19870428,000000,1.93075,1.9813,1.92338,1.94511,4442578.3394895,0
+TGT.US,D,19870429,000000,1.95957,1.95957,1.93075,1.95957,8331290.5043153,0
+TGT.US,D,19870430,000000,1.96675,1.99606,1.95957,1.98888,6120745.8747196,0
+TGT.US,D,19870501,000000,1.9813,2.01769,1.95957,1.98888,4055695.5873711,0
+TGT.US,D,19870504,000000,1.99606,2.00315,1.9813,2.00315,3810998.6623695,0
+TGT.US,D,19870505,000000,1.98888,2.04701,1.98888,2.04701,6965610.9014107,0
+TGT.US,D,19870506,000000,2.03964,2.0539,2.01042,2.02488,3480331.1816301,0
+TGT.US,D,19870507,000000,2.01769,2.02488,2.00315,2.01769,5070861.7025179,0
+TGT.US,D,19870508,000000,2.02488,2.03964,2.00315,2.00315,3389387.6856636,0
+TGT.US,D,19870511,000000,2.01769,2.03964,2.00315,2.01042,16533615.007491,0
+TGT.US,D,19870512,000000,1.98888,2.01042,1.95249,1.9813,8924843.6092495,0
+TGT.US,D,19870513,000000,1.97423,2.01769,1.97423,2.01769,9649017.9896418,0
+TGT.US,D,19870514,000000,1.9813,2.04701,1.9813,1.9813,5639619.24553,0
+TGT.US,D,19870515,000000,1.9813,1.99606,1.95957,1.98888,3141385.2957908,0
+TGT.US,D,19870518,000000,1.97423,1.99606,1.94511,1.99606,5566867.4990166,0
+TGT.US,D,19870519,000000,1.99606,2.03964,1.9813,1.99606,10141716.287763,0
+TGT.US,D,19870520,000000,1.98888,2.01769,1.95957,1.99606,10971705.197405,0
+TGT.US,D,19870521,000000,2.02488,2.04701,2.01042,2.03235,7998961.6487376,0
+TGT.US,D,19870522,000000,2.04701,2.0539,2.03235,2.04701,4326844.365367,0
+TGT.US,D,19870526,000000,2.06816,2.14103,2.06137,2.14103,10526950.882836,0
+TGT.US,D,19870527,000000,2.14103,2.15568,2.09775,2.13385,5009681.6249362,0
+TGT.US,D,19870528,000000,2.11929,2.16296,2.09775,2.16296,6800275.6359111,0
+TGT.US,D,19870529,000000,2.17034,2.20633,2.14103,2.1847,8736362.9723802,0
+TGT.US,D,19870601,000000,2.19906,2.19906,2.1483,2.15568,4047428.3665572,0
+TGT.US,D,19870602,000000,2.15568,2.22089,2.1483,2.22089,7448387.7211524,0
+TGT.US,D,19870603,000000,2.29338,2.36606,2.2861,2.35878,37035295.705284,0
+TGT.US,D,19870604,000000,2.32968,2.453,2.31542,2.43884,27445796.418386,0
+TGT.US,D,19870605,000000,2.43146,2.43146,2.30783,2.32968,20501680.697793,0
+TGT.US,D,19870608,000000,2.32249,2.37333,2.27912,2.34442,12529171.918803,0
+TGT.US,D,19870609,000000,2.31542,2.453,2.30783,2.453,33893911.426247,0
+TGT.US,D,19870610,000000,2.44592,2.5841,2.40972,2.57664,48774159.544197,0
+TGT.US,D,19870611,000000,2.54732,2.67833,2.51123,2.54005,61009033.246621,0
+TGT.US,D,19870612,000000,2.57664,2.63465,2.48949,2.54005,35877940.712761,0
+TGT.US,D,19870615,000000,2.51123,2.53296,2.44592,2.453,14580995.262901,0
+TGT.US,D,19870616,000000,2.42389,2.56945,2.42389,2.5548,28107145.614411,0
+TGT.US,D,19870617,000000,2.56218,2.56945,2.51123,2.51831,14599179.895081,0
+TGT.US,D,19870618,000000,2.50425,2.62029,2.50425,2.62029,18021635.447247,0
+TGT.US,D,19870619,000000,2.62029,2.63465,2.52569,2.63465,26619119.074136,0
+TGT.US,D,19870622,000000,2.6562,2.6562,2.48949,2.51123,37696638.800789,0
+TGT.US,D,19870623,000000,2.48241,2.93228,2.453,2.47494,90108193.504289,0
+TGT.US,D,19870624,000000,2.47494,2.54005,2.35878,2.37333,50427526.433739,0
+TGT.US,D,19870625,000000,2.32968,2.37333,2.29338,2.32968,51584874.308989,0
+TGT.US,D,19870626,000000,2.33705,2.39517,2.33705,2.37333,25957770.894865,0
+TGT.US,D,19870629,000000,2.39517,2.40972,2.35878,2.37333,8458597.1641226,0
+TGT.US,D,19870630,000000,2.38033,2.39517,2.33705,2.35878,11297416.005967,0
+TGT.US,D,19870701,000000,2.35151,2.35151,2.30056,2.30783,16698949.256238,0
+TGT.US,D,19870702,000000,2.30783,2.32968,2.2861,2.30783,9503517.5468747,0
+TGT.US,D,19870706,000000,2.31542,2.32249,2.30056,2.30783,6710992.4980295,0
+TGT.US,D,19870707,000000,2.30783,2.38033,2.30056,2.33705,13263262.693808,0
+TGT.US,D,19870708,000000,2.34442,2.36606,2.32249,2.32249,7403747.168965,0
+TGT.US,D,19870709,000000,2.32249,2.34442,2.32249,2.32968,6649817.5042142,0
+TGT.US,D,19870710,000000,2.32968,2.33705,2.30783,2.30783,5525536.4787132,0
+TGT.US,D,19870713,000000,2.31542,2.31542,2.29338,2.31542,4009401.7943715,0
+TGT.US,D,19870714,000000,2.31542,2.33705,2.29338,2.30056,9644057.250452,0
+TGT.US,D,19870715,000000,2.2861,2.30056,2.26447,2.27912,13460014.618504,0
+TGT.US,D,19870716,000000,2.27912,2.29338,2.25011,2.25738,13081392.986681,0
+TGT.US,D,19870717,000000,2.26447,2.26447,2.22089,2.23535,12405167.673606,0
+TGT.US,D,19870720,000000,2.22089,2.25011,2.21352,2.22089,11930654.007666,0
+TGT.US,D,19870721,000000,2.21352,2.25011,2.21352,2.22089,11862867.067356,0
+TGT.US,D,19870722,000000,2.23535,2.30783,2.22827,2.27912,13584018.863701,0
+TGT.US,D,19870723,000000,2.27912,2.27912,2.19217,2.22089,13069821.317749,0
+TGT.US,D,19870724,000000,2.37333,2.44592,2.37333,2.42389,48112817.465445,0
+TGT.US,D,19870727,000000,2.41711,2.42389,2.38769,2.40255,13088007.983436,0
+TGT.US,D,19870728,000000,2.40972,2.41711,2.34442,2.35151,15551521.842614,0
+TGT.US,D,19870729,000000,2.35878,2.44592,2.35878,2.39517,20336347.4658,0
+TGT.US,D,19870730,000000,2.41711,2.42389,2.38033,2.39517,7347535.9645991,0
+TGT.US,D,19870731,000000,2.40255,2.40255,2.36606,2.38033,5727246.0923396,0
+TGT.US,D,19870803,000000,2.36606,2.40255,2.35151,2.39517,6701075.0866633,0
+TGT.US,D,19870804,000000,2.38033,2.43884,2.37333,2.42389,7058201.5376697,0
+TGT.US,D,19870805,000000,2.42389,2.453,2.40972,2.42389,9478718.9346927,0
+TGT.US,D,19870806,000000,2.41711,2.41711,2.37333,2.41711,6375360.2110875,0
+TGT.US,D,19870807,000000,2.42389,2.43146,2.40972,2.42389,4928671.8083882,0
+TGT.US,D,19870810,000000,2.42389,2.43146,2.40972,2.43146,3686995.4339266,0
+TGT.US,D,19870811,000000,2.43146,2.44592,2.40972,2.42389,6486139.5465399,0
+TGT.US,D,19870812,000000,2.42389,2.48949,2.41711,2.453,9445653.1016967,0
+TGT.US,D,19870813,000000,2.43884,2.48241,2.42389,2.42389,6970574.6908601,0
+TGT.US,D,19870814,000000,2.453,2.47494,2.43146,2.453,4720346.1812536,0
+TGT.US,D,19870817,000000,2.453,2.48241,2.42389,2.42389,7135908.9396065,0
+TGT.US,D,19870818,000000,2.41711,2.50425,2.39517,2.50425,14389205.094147,0
+TGT.US,D,19870819,000000,2.46786,2.51831,2.46058,2.48949,18848320.925524,0
+TGT.US,D,19870820,000000,2.49647,2.50425,2.44592,2.453,15399412.503612,0
+TGT.US,D,19870821,000000,2.453,2.46786,2.42389,2.46058,9273703.8561953,0
+TGT.US,D,19870824,000000,2.47494,2.50425,2.46058,2.48241,9032319.5133375,0
+TGT.US,D,19870825,000000,2.48949,2.51123,2.48241,2.48241,7752611.4829237,0
+TGT.US,D,19870826,000000,2.48949,2.54732,2.48241,2.51123,17194959.119749,0
+TGT.US,D,19870827,000000,2.51831,2.5548,2.44592,2.54732,15288635.201665,0
+TGT.US,D,19870828,000000,2.5548,2.5841,2.52569,2.54005,13446784.624995,0
+TGT.US,D,19870831,000000,2.52569,2.54732,2.51123,2.52569,10659221.332091,0
+TGT.US,D,19870901,000000,2.52569,2.54732,2.453,2.48949,9754831.5021381,0
+TGT.US,D,19870902,000000,2.46786,2.46786,2.42389,2.44592,11881053.733042,0
+TGT.US,D,19870903,000000,2.46058,2.46786,2.38769,2.42389,8825644.0767551,0
+TGT.US,D,19870904,000000,2.43146,2.453,2.39517,2.40255,7109457.0866122,0
+TGT.US,D,19870908,000000,2.41711,2.41711,2.31542,2.33705,10824556.597593,0
+TGT.US,D,19870909,000000,2.33705,2.35151,2.30056,2.33705,9799472.0543256,0
+TGT.US,D,19870910,000000,2.35151,2.37333,2.33705,2.35151,6682889.4377297,0
+TGT.US,D,19870911,000000,2.33705,2.39517,2.33705,2.38769,5892579.3243327,0
+TGT.US,D,19870914,000000,2.38033,2.44592,2.37333,2.44592,9622563.0863877,0
+TGT.US,D,19870915,000000,2.43146,2.50425,2.42389,2.48949,19675000.303282,0
+TGT.US,D,19870916,000000,2.48241,2.48241,2.44592,2.453,14309841.401138,0
+TGT.US,D,19870917,000000,2.453,2.50425,2.44592,2.47494,12798668.47274,0
+TGT.US,D,19870918,000000,2.80894,2.83078,2.70026,2.71462,90273528.769789,0
+TGT.US,D,19870921,000000,2.75062,2.76547,2.67095,2.67833,34720585.720238,0
+TGT.US,D,19870922,000000,2.67095,2.69259,2.6562,2.66377,23477729.711332,0
+TGT.US,D,19870923,000000,2.66377,2.77245,2.66377,2.77245,33935243.463304,0
+TGT.US,D,19870924,000000,2.75062,2.75062,2.70705,2.70705,13962639.478772,0
+TGT.US,D,19870925,000000,2.7217,2.78701,2.70705,2.7579,25957770.894865,0
+TGT.US,D,19870928,000000,2.73655,2.7579,2.7217,2.7217,12818509.395992,0
+TGT.US,D,19870929,000000,2.77993,2.80894,2.7579,2.79439,19840337.602288,0
+TGT.US,D,19870930,000000,2.7579,2.80894,2.75062,2.80894,22651049.31682,0
+TGT.US,D,19871001,000000,2.78701,2.80177,2.7579,2.79439,31248530.910202,0
+TGT.US,D,19871002,000000,2.78701,2.79439,2.77245,2.79439,7357455.4094718,0
+TGT.US,D,19871005,000000,2.77993,2.83078,2.77993,2.80177,14089947.155333,0
+TGT.US,D,19871006,000000,2.78701,2.78701,2.75062,2.77245,14084984.382637,0
+TGT.US,D,19871007,000000,2.75062,2.79439,2.72888,2.7579,13443482.210383,0
+TGT.US,D,19871008,000000,2.75062,2.76547,2.69259,2.71462,13291370.837875,0
+TGT.US,D,19871009,000000,2.70026,2.70026,2.62709,2.64951,12229912.963235,0
+TGT.US,D,19871012,000000,2.63465,2.64184,2.56945,2.56945,11596680.045303,0
+TGT.US,D,19871013,000000,2.591,2.60565,2.53296,2.54732,12965659.012558,0
+TGT.US,D,19871014,000000,2.54005,2.54732,2.43146,2.47494,16267422.901672,0
+TGT.US,D,19871015,000000,2.33705,2.43146,2.30783,2.31542,36208611.243761,0
+TGT.US,D,19871016,000000,2.29338,2.29338,2.03235,2.09019,48860132.133441,0
+TGT.US,D,19871019,000000,1.91629,2.04701,1.40063,1.40063,55129679.848785,0
+TGT.US,D,19871020,000000,1.5459,1.5459,1.0091,1.34261,110775210.48433,0
+TGT.US,D,19871021,000000,1.30651,1.45167,1.30651,1.43683,95587436.190002,0
+TGT.US,D,19871022,000000,1.35717,1.39335,1.33543,1.35717,75773550.440709,0
+TGT.US,D,19871023,000000,1.32107,1.35717,1.32107,1.33543,38402624.481988,0
+TGT.US,D,19871026,000000,1.24091,1.30651,1.21937,1.21937,33893911.426247,0
+TGT.US,D,19871027,000000,1.28478,1.29914,1.24091,1.24829,27776469.999645,0
+TGT.US,D,19871028,000000,1.24829,1.30651,1.22655,1.29914,19178991.456523,0
+TGT.US,D,19871029,000000,1.30651,1.45167,1.30651,1.43683,27445796.418386,0
+TGT.US,D,19871030,000000,1.53134,1.53134,1.45167,1.46613,14448723.796891,0
+TGT.US,D,19871102,000000,1.45866,1.50941,1.45866,1.48798,6775477.023729,0
+TGT.US,D,19871103,000000,1.48798,1.49545,1.42984,1.47342,8491665.0306251,0
+TGT.US,D,19871104,000000,1.45167,1.47342,1.4444,1.45167,9928437.0387113,0
+TGT.US,D,19871105,000000,1.45167,1.50224,1.42257,1.42257,12717654.589178,0
+TGT.US,D,19871106,000000,1.45167,1.48798,1.42984,1.43683,8676838.1691171,0
+TGT.US,D,19871109,000000,1.40801,1.4444,1.40801,1.41528,10126842.204221,0
+TGT.US,D,19871110,000000,1.41528,1.42257,1.38618,1.38618,10920449.648462,0
+TGT.US,D,19871111,000000,1.41528,1.42984,1.39335,1.41528,11416459.511974,0
+TGT.US,D,19871112,000000,1.45167,1.46613,1.42984,1.45167,9220797.0999471,0
+TGT.US,D,19871113,000000,1.4444,1.45866,1.40063,1.42257,7059850.7114687,0
+TGT.US,D,19871116,000000,1.42257,1.4444,1.41528,1.42257,5001418.4711353,0
+TGT.US,D,19871117,000000,1.41528,1.41528,1.37172,1.37172,12565546.26693,0
+TGT.US,D,19871118,000000,1.39335,1.40801,1.37172,1.37172,5758659.7012766,0
+TGT.US,D,19871119,000000,1.37919,1.38618,1.32107,1.32864,7641834.180978,0
+TGT.US,D,19871120,000000,1.32864,1.34261,1.30651,1.34261,7664981.5858544,0
+TGT.US,D,19871123,000000,1.32864,1.34261,1.31369,1.32864,5006377.1768185,0
+TGT.US,D,19871124,000000,1.32864,1.35717,1.32864,1.34261,10305399.329204,0
+TGT.US,D,19871125,000000,1.35717,1.38618,1.35717,1.37172,5051022.8127722,0
+TGT.US,D,19871127,000000,1.37172,1.37172,1.35717,1.35717,5001418.4711353,0
+TGT.US,D,19871130,000000,1.32864,1.32864,1.26314,1.2772,12420051.924682,0
+TGT.US,D,19871201,000000,1.30651,1.32864,1.29914,1.29914,7044974.5944193,0
+TGT.US,D,19871202,000000,1.29914,1.30651,1.27012,1.29176,4703814.7898854,0
+TGT.US,D,19871203,000000,1.29176,1.29914,1.22655,1.22655,7641834.180978,0
+TGT.US,D,19871204,000000,1.22655,1.23413,1.18288,1.20481,7006944.9719739,0
+TGT.US,D,19871207,000000,1.20481,1.2121,1.19006,1.20481,8552835.9574274,0
+TGT.US,D,19871208,000000,1.21937,1.26314,1.21937,1.26314,8809108.6183739,0
+TGT.US,D,19871209,000000,1.27012,1.29176,1.25556,1.2772,6008316.3487148,0
+TGT.US,D,19871210,000000,1.26314,1.29176,1.24829,1.25556,9055458.7841877,0
+TGT.US,D,19871211,000000,1.24829,1.26314,1.23413,1.23413,3944921.3356851,0
+TGT.US,D,19871214,000000,1.23413,1.29176,1.23413,1.28478,10922102.889274,0
+TGT.US,D,19871215,000000,1.29176,1.32864,1.29176,1.30651,5092350.7828159,0
+TGT.US,D,19871216,000000,1.32107,1.40063,1.31369,1.39335,6148850.9685258,0
+TGT.US,D,19871217,000000,1.39335,1.40063,1.34261,1.34261,5841324.7921433,0
+TGT.US,D,19871218,000000,1.34999,1.36444,1.33543,1.34999,10437669.77846,0
+TGT.US,D,19871221,000000,1.34261,1.34999,1.32864,1.34999,6535738.8044105,0
+TGT.US,D,19871222,000000,1.36444,1.36444,1.32864,1.33543,4798052.566437,0
+TGT.US,D,19871223,000000,1.32864,1.37172,1.32107,1.35717,6750675.3612872,0
+TGT.US,D,19871224,000000,1.34999,1.36444,1.33543,1.34261,2660255.6163416,0
+TGT.US,D,19871228,000000,1.32864,1.32864,1.28478,1.28478,4201190.9463717,0
+TGT.US,D,19871229,000000,1.29914,1.31369,1.29914,1.30651,4882375.9818821,0
+TGT.US,D,19871230,000000,1.32107,1.32864,1.30651,1.32864,5198167.345572,0
+TGT.US,D,19871231,000000,1.33543,1.33543,1.29914,1.29914,7504607.0595445,0
+TGT.US,D,19880104,000000,1.34261,1.41528,1.32864,1.41528,6305920.0299647,0
+TGT.US,D,19880105,000000,1.42257,1.47342,1.41528,1.41528,6639902.1263544,0
+TGT.US,D,19880106,000000,1.42257,1.48069,1.41528,1.46613,5923995.9835295,0
+TGT.US,D,19880107,000000,1.47342,1.61121,1.4444,1.5821,8825644.0767551,0
+TGT.US,D,19880108,000000,1.56764,1.56764,1.43683,1.45866,9263782.3778159,0
+TGT.US,D,19880111,000000,1.47342,1.47342,1.40801,1.45167,6618404.9120303,0
+TGT.US,D,19880112,000000,1.45167,1.45167,1.40063,1.42257,6691151.5747774,0
+TGT.US,D,19880113,000000,1.42984,1.45167,1.40063,1.45167,3939957.5462357,0
+TGT.US,D,19880114,000000,1.46613,1.47342,1.41528,1.45167,4202845.2039372,0
+TGT.US,D,19880115,000000,1.48798,1.50224,1.47342,1.47342,5938876.167592,0
+TGT.US,D,19880118,000000,1.45866,1.51689,1.45866,1.50941,3043842.0543683,0
+TGT.US,D,19880119,000000,1.49545,1.5459,1.48069,1.48798,5308942.6140112,0
+TGT.US,D,19880120,000000,1.45866,1.47342,1.40801,1.40801,5409799.454331,0
+TGT.US,D,19880121,000000,1.42257,1.42984,1.39335,1.42257,4845996.549989,0
+TGT.US,D,19880122,000000,1.4444,1.48798,1.43683,1.48069,11937269.004421,0
+TGT.US,D,19880125,000000,1.50941,1.53873,1.49545,1.50941,12472959.697684,0
+TGT.US,D,19880126,000000,1.51689,1.60374,1.50224,1.60374,10986584.364713,0
+TGT.US,D,19880127,000000,1.60374,1.64041,1.57492,1.59685,10163213.502088,0
+TGT.US,D,19880128,000000,1.60374,1.64041,1.60374,1.61858,7202039.5888451,0
+TGT.US,D,19880129,000000,1.6476,1.6476,1.59685,1.6476,9111677.1058266,0
+TGT.US,D,19880201,000000,1.6476,1.6476,1.61121,1.61858,5452780.6651867,0
+TGT.US,D,19880202,000000,1.61121,1.61121,1.5821,1.59685,6180261.5272032,0
+TGT.US,D,19880203,000000,1.5821,1.62586,1.56066,1.62586,6916011.6435401,0
+TGT.US,D,19880204,000000,1.62586,1.62586,1.5821,1.5821,4515331.1027561,0
+TGT.US,D,19880205,000000,1.58948,1.58948,1.56066,1.56066,4983229.7719419,0
+TGT.US,D,19880208,000000,1.55318,1.57492,1.5459,1.55318,4029244.7511302,0
+TGT.US,D,19880209,000000,1.56764,1.5821,1.56066,1.57492,2865275.7786054,0
+TGT.US,D,19880210,000000,1.5821,1.62586,1.5821,1.61121,3999480.3159922,0
+TGT.US,D,19880211,000000,1.61858,1.61858,1.58948,1.60374,2807410.316674,0
+TGT.US,D,19880212,000000,1.62586,1.67622,1.62586,1.67622,7473190.4003476,0
+TGT.US,D,19880216,000000,1.67622,1.71281,1.66244,1.71281,9139781.1828796,0
+TGT.US,D,19880217,000000,1.72038,1.74201,1.71281,1.73464,8453637.4416862,0
+TGT.US,D,19880218,000000,1.72038,1.75647,1.71281,1.74201,3691953.1228563,0
+TGT.US,D,19880219,000000,1.74201,1.78529,1.74201,1.7785,7461620.7649224,0
+TGT.US,D,19880222,000000,1.7785,1.84332,1.77083,1.81431,8506547.2481941,0
+TGT.US,D,19880223,000000,1.80742,1.81431,1.7785,1.79995,4652554.1571766,0
+TGT.US,D,19880224,000000,1.80742,1.82896,1.79995,1.80742,4178040.4912356,0
+TGT.US,D,19880225,000000,1.80742,1.8508,1.74201,1.76346,6357178.6291671,0
+TGT.US,D,19880226,000000,1.7785,1.78529,1.73464,1.77083,2318010.366151,0
+TGT.US,D,19880229,000000,1.79296,1.84332,1.78529,1.84332,4211107.3409848,0
+TGT.US,D,19880301,000000,1.86544,1.87224,1.82896,1.84332,5512308.5187096,0
+TGT.US,D,19880302,000000,1.8508,1.90154,1.80742,1.81431,5221312.7169419,0
+TGT.US,D,19880303,000000,1.80742,1.8508,1.80742,1.82168,4761681.26857,0
+TGT.US,D,19880304,000000,1.81431,1.84332,1.81431,1.82168,2995892.9870501,0
+TGT.US,D,19880307,000000,1.80742,1.80742,1.78529,1.79296,1359065.6229027,0
+TGT.US,D,19880308,000000,1.79296,1.90862,1.79296,1.8799,10973358.438216,0
+TGT.US,D,19880309,000000,1.8799,1.93793,1.87224,1.88688,7187161.4382892,0
+TGT.US,D,19880310,000000,1.8799,1.90862,1.81431,1.81431,7101185.7987853,0
+TGT.US,D,19880311,000000,1.82896,1.83634,1.77083,1.79296,4996459.7654521,0
+TGT.US,D,19880314,000000,1.79995,1.84332,1.79296,1.84332,3987907.6303072,0
+TGT.US,D,19880315,000000,1.84332,1.84332,1.81431,1.82896,2336200.0820975,0
+TGT.US,D,19880316,000000,1.81431,1.83634,1.81431,1.82896,4513676.8451907,0
+TGT.US,D,19880317,000000,1.83634,1.8508,1.80742,1.82896,4201190.9463717,0
+TGT.US,D,19880318,000000,1.82896,1.82896,1.79296,1.79995,4844348.3929431,0
+TGT.US,D,19880321,000000,1.79296,1.79296,1.76346,1.7785,2139451.2076608,0
+TGT.US,D,19880322,000000,1.79296,1.8508,1.79296,1.82168,3716754.7852982,0
+TGT.US,D,19880323,000000,1.82896,1.84332,1.79995,1.82896,1694694.8595851,0
+TGT.US,D,19880324,000000,1.82896,1.82896,1.73464,1.74201,3025649.2881619,0
+TGT.US,D,19880325,000000,1.74201,1.79296,1.72745,1.74201,8574331.138245,0
+TGT.US,D,19880328,000000,1.73464,1.76346,1.73464,1.7492,2010483.1730152,0
+TGT.US,D,19880329,000000,1.77083,1.83634,1.77083,1.80742,4283861.1210048,0
+TGT.US,D,19880330,000000,1.82896,1.85826,1.7785,1.82896,3981294.6670587,0
+TGT.US,D,19880331,000000,1.81431,1.8508,1.7785,1.79995,3192643.8949932,0
+TGT.US,D,19880404,000000,1.79296,1.82168,1.76346,1.7785,5062589.3979376,0
+TGT.US,D,19880405,000000,1.7785,1.80742,1.77083,1.7785,3119899.2657526,0
+TGT.US,D,19880406,000000,1.78529,1.82168,1.75647,1.80742,5148567.070948,0
+TGT.US,D,19880407,000000,1.80742,1.80742,1.7785,1.79995,1521094.4067781,0
+TGT.US,D,19880408,000000,1.79995,1.80742,1.7785,1.79296,2640418.7601025,0
+TGT.US,D,19880411,000000,1.79995,1.80742,1.77083,1.7785,5818181.45428,0
+TGT.US,D,19880412,000000,1.7785,1.7785,1.74201,1.7492,5335398.5340185,0
+TGT.US,D,19880413,000000,1.76346,1.7785,1.7492,1.7785,4035851.6138591,0
+TGT.US,D,19880414,000000,1.75647,1.86544,1.73464,1.86544,8008883.127117,0
+TGT.US,D,19880415,000000,1.8508,1.8508,1.77083,1.77083,5222971.0415204,0
+TGT.US,D,19880418,000000,1.77083,1.79296,1.74201,1.78529,3159575.0117374,0
+TGT.US,D,19880419,000000,1.79995,1.82896,1.74201,1.74201,7278097.8169828,0
+TGT.US,D,19880420,000000,1.75647,1.7785,1.69835,1.71281,5466009.6419436,0
+TGT.US,D,19880421,000000,1.72745,1.77083,1.67622,1.71281,3614249.7879328,0
+TGT.US,D,19880422,000000,1.72745,1.74201,1.71281,1.73464,5156834.2917621,0
+TGT.US,D,19880425,000000,1.72745,1.7492,1.69835,1.70582,5525536.4787132,0
+TGT.US,D,19880426,000000,1.70582,1.72745,1.70582,1.71281,2466817.2905422,0
+TGT.US,D,19880427,000000,1.73464,1.74201,1.72745,1.72745,3298455.373983,0
+TGT.US,D,19880428,000000,1.72745,1.7785,1.71281,1.73464,4192925.7590644,0
+TGT.US,D,19880429,000000,1.72038,1.72038,1.66244,1.69096,2737968.1020447,0
+TGT.US,D,19880502,000000,1.68389,1.68389,1.66244,1.66913,3167841.2157981,0
+TGT.US,D,19880503,000000,1.66913,1.67622,1.62586,1.6476,8648737.1423238,0
+TGT.US,D,19880504,000000,1.65467,1.66244,1.58948,1.62586,3154608.1720281,0
+TGT.US,D,19880505,000000,1.60374,1.60374,1.55318,1.5821,16004539.310983,0
+TGT.US,D,19880506,000000,1.55318,1.5821,1.53134,1.53134,8931453.5222384,0
+TGT.US,D,19880509,000000,1.5459,1.5821,1.53134,1.5821,2043553.0730242,0
+TGT.US,D,19880510,000000,1.58948,1.64041,1.57492,1.61858,3799423.9431779,0
+TGT.US,D,19880511,000000,1.61121,1.72038,1.59685,1.69096,5533800.6492673,0
+TGT.US,D,19880512,000000,1.68389,1.70582,1.6476,1.66913,3326561.4845426,0
+TGT.US,D,19880513,000000,1.65467,1.70582,1.65467,1.70582,5629695.7336441,0
+TGT.US,D,19880516,000000,1.69096,1.69096,1.63314,1.68389,2070008.9930314,0
+TGT.US,D,19880517,000000,1.69096,1.71281,1.60374,1.60374,3371205.0869899,0
+TGT.US,D,19880518,000000,1.61121,1.61858,1.56764,1.56764,3123198.6301041,0
+TGT.US,D,19880519,000000,1.56764,1.56764,1.50941,1.55318,1965847.7045941,0
+TGT.US,D,19880520,000000,1.56764,1.58948,1.5459,1.57492,1759178.3685312,0
+TGT.US,D,19880523,000000,1.5821,1.5821,1.5459,1.55318,935805.47239786,0
+TGT.US,D,19880524,000000,1.5459,1.61121,1.5459,1.59685,1888137.2523974,0
+TGT.US,D,19880525,000000,1.60374,1.62586,1.58948,1.60374,2146063.1541561,0
+TGT.US,D,19880526,000000,1.61121,1.61858,1.61121,1.61121,1750913.1812238,0
+TGT.US,D,19880527,000000,1.61121,1.61121,1.59685,1.59685,542304.67326466,0
+TGT.US,D,19880531,000000,1.59685,1.66244,1.58948,1.65467,3195946.3096044,0
+TGT.US,D,19880601,000000,1.65467,1.67622,1.6476,1.66244,3357975.0934798,0
+TGT.US,D,19880602,000000,1.65467,1.65467,1.64041,1.6476,2296520.2690997,0
+TGT.US,D,19880603,000000,1.64041,1.6476,1.61121,1.61858,1736029.9469015,0
+TGT.US,D,19880606,000000,1.62586,1.64041,1.5821,1.58948,2719780.4196046,0
+TGT.US,D,19880607,000000,1.5821,1.59685,1.56764,1.57492,3192643.8949932,0
+TGT.US,D,19880608,000000,1.58948,1.64041,1.58948,1.64041,2430442.9424154,0
+TGT.US,D,19880609,000000,1.6476,1.67622,1.64041,1.65467,4407861.2991879,0
+TGT.US,D,19880610,000000,1.66244,1.69835,1.6476,1.68389,4336763.8102399,0
+TGT.US,D,19880613,000000,1.68389,1.68389,1.66913,1.68389,1276395.4482698,0
+TGT.US,D,19880614,000000,1.68389,1.69835,1.67622,1.68389,3521659.1516737,0
+TGT.US,D,19880615,000000,1.68389,1.68389,1.67622,1.67622,2053476.5849102,0
+TGT.US,D,19880616,000000,1.66913,1.67622,1.6476,1.6476,3862252.1778054,0
+TGT.US,D,19880617,000000,1.67622,1.67622,1.65467,1.67622,3964761.242184,0
+TGT.US,D,19880620,000000,1.68389,1.71281,1.67622,1.68389,6122401.1490381,0
+TGT.US,D,19880621,000000,1.69835,1.72038,1.68389,1.72038,4035851.6138591,0
+TGT.US,D,19880622,000000,1.72745,1.73464,1.69096,1.71281,4464078.6040733,0
+TGT.US,D,19880623,000000,1.71281,1.71281,1.67622,1.67622,2190700.6560838,0
+TGT.US,D,19880624,000000,1.68389,1.70582,1.68389,1.69835,4721999.4220657,0
+TGT.US,D,19880627,000000,1.68389,1.7492,1.68389,1.69835,3343093.892664,0
+TGT.US,D,19880628,000000,1.70582,1.72745,1.70582,1.72038,5732206.8315292,0
+TGT.US,D,19880629,000000,1.72038,1.72745,1.70582,1.71281,2625538.5760399,0
+TGT.US,D,19880630,000000,1.72038,1.72038,1.69096,1.69835,5629695.7336441,0
+TGT.US,D,19880701,000000,1.69835,1.71281,1.69096,1.70582,3386085.2710524,0
+TGT.US,D,19880705,000000,1.70582,1.72745,1.69835,1.72038,2733007.3628549,0
+TGT.US,D,19880706,000000,1.72038,1.72745,1.66244,1.66244,2513109.0500353,0
+TGT.US,D,19880707,000000,1.66913,1.69096,1.66913,1.68389,1698002.3579626,0
+TGT.US,D,19880708,000000,1.67622,1.69096,1.67622,1.68389,2663567.1817322,0
+TGT.US,D,19880711,000000,1.69096,1.71281,1.68389,1.69835,2590815.4352188,0
+TGT.US,D,19880712,000000,1.69835,1.71281,1.68389,1.68389,4376446.6734974,0
+TGT.US,D,19880713,000000,1.68389,1.69096,1.67622,1.68389,2814024.2966758,0
+TGT.US,D,19880714,000000,1.68389,1.70582,1.68389,1.70582,2384138.9818831,0
+TGT.US,D,19880715,000000,1.69835,1.70582,1.67622,1.69096,4702158.4988135,0
+TGT.US,D,19880718,000000,1.68389,1.68389,1.66913,1.67622,1681467.9163347,0
+TGT.US,D,19880719,000000,1.68389,1.69096,1.66244,1.66244,2337852.3061564,0
+TGT.US,D,19880720,000000,1.66244,1.68389,1.66244,1.68389,3078561.1281764,0
+TGT.US,D,19880721,000000,1.68389,1.69096,1.66913,1.68389,2327929.8110237,0
+TGT.US,D,19880722,000000,1.68389,1.69096,1.67622,1.68389,2787565.3264087,0
+TGT.US,D,19880725,000000,1.67622,1.68389,1.66913,1.68389,1142472.7749542,0
+TGT.US,D,19880726,000000,1.68389,1.69096,1.67622,1.68389,1350796.3685823,0
+TGT.US,D,19880727,000000,1.68389,1.70582,1.67622,1.67622,2731353.1052895,0
+TGT.US,D,19880728,000000,1.67622,1.68389,1.66913,1.67622,2557747.5687162,0
+TGT.US,D,19880729,000000,1.67622,1.71281,1.67622,1.70582,3159575.0117374,0
+TGT.US,D,19880801,000000,1.70582,1.72038,1.69835,1.71281,6185223.2831461,0
+TGT.US,D,19880802,000000,1.71281,1.72038,1.69835,1.70582,3136425.5733544,0
+TGT.US,D,19880803,000000,1.71281,1.71281,1.69096,1.69835,2736309.7774662,0
+TGT.US,D,19880804,000000,1.69835,1.70582,1.68389,1.68389,1911284.657274,0
+TGT.US,D,19880805,000000,1.68389,1.69096,1.67622,1.68389,1901367.2459077,0
+TGT.US,D,19880808,000000,1.68389,1.68389,1.67622,1.68389,996976.39920017,0
+TGT.US,D,19880809,000000,1.68389,1.68389,1.66913,1.66913,1984035.387034,0
+TGT.US,D,19880810,000000,1.67622,1.68389,1.66913,1.68389,6231524.1934186,0
+TGT.US,D,19880811,000000,1.68389,1.69096,1.67622,1.69096,4331805.1045567,0
+TGT.US,D,19880812,000000,1.68389,1.71281,1.68389,1.71281,1578957.8352029,0
+TGT.US,D,19880815,000000,1.72038,1.74201,1.72038,1.72745,3890361.3386249,0
+TGT.US,D,19880816,000000,1.72038,1.77083,1.72038,1.76346,16492277.886669,0
+TGT.US,D,19880817,000000,1.77083,1.79296,1.76346,1.76346,8721478.7213045,0
+TGT.US,D,19880818,000000,1.7785,1.8508,1.77083,1.84332,13107852.973701,0
+TGT.US,D,19880819,000000,1.84332,1.87224,1.79296,1.87224,5102272.2611952,0
+TGT.US,D,19880822,000000,1.85826,1.85826,1.80742,1.80742,3696914.8787993,0
+TGT.US,D,19880823,000000,1.81431,1.82168,1.79995,1.81431,4918750.3300088,0
+TGT.US,D,19880824,000000,1.81431,1.82168,1.79296,1.79995,4667437.3914988,0
+TGT.US,D,19880825,000000,1.79296,1.79995,1.7785,1.78529,2572630.8030385,0
+TGT.US,D,19880826,000000,1.78529,1.78529,1.77083,1.78529,2028675.9392216,0
+TGT.US,D,19880829,000000,1.78529,1.83634,1.78529,1.81431,5303983.9083281,0
+TGT.US,D,19880830,000000,1.80742,1.83634,1.79995,1.82168,2093155.3811547,0
+TGT.US,D,19880831,000000,1.82168,1.82168,1.79296,1.79296,2999200.4854275,0
+TGT.US,D,19880901,000000,1.79995,1.80742,1.78529,1.78529,3490245.5427366,0
+TGT.US,D,19880902,000000,1.79995,1.83634,1.79995,1.82168,5662763.6001466,0
+TGT.US,D,19880906,000000,1.84332,1.8508,1.82168,1.82896,2671831.3522863,0
+TGT.US,D,19880907,000000,1.82896,1.82896,1.82168,1.82896,2521376.2708492,0
+TGT.US,D,19880908,000000,1.82168,1.82896,1.81431,1.82168,1633523.9327827,0
+TGT.US,D,19880909,000000,1.82168,1.82168,1.79296,1.80742,3627477.7479363,0
+TGT.US,D,19880912,000000,1.80742,1.81431,1.78529,1.79296,1431812.2856498,0
+TGT.US,D,19880913,000000,1.79995,1.82168,1.78529,1.80742,3885397.5491753,0
+TGT.US,D,19880914,000000,1.82168,1.85826,1.82168,1.8508,7951010.5479128,0
+TGT.US,D,19880915,000000,1.85826,1.87224,1.8508,1.85826,4877418.2929522,0
+TGT.US,D,19880916,000000,1.85826,1.92338,1.85826,1.90154,11031225.933655,0
+TGT.US,D,19880919,000000,1.90154,1.95957,1.89426,1.95957,11619826.433426,0
+TGT.US,D,19880920,000000,1.95957,1.95957,1.90862,1.92338,5171714.4758246,0
+TGT.US,D,19880921,000000,1.92338,1.93075,1.90862,1.91629,2529645.5251697,0
+TGT.US,D,19880922,000000,1.91629,1.97423,1.91629,1.93793,9956541.1157645,0
+TGT.US,D,19880923,000000,1.95957,1.95957,1.92338,1.95249,5494117.7860098,0
+TGT.US,D,19880926,000000,1.95957,1.95957,1.92338,1.93075,6805237.391854,0
+TGT.US,D,19880927,000000,1.93793,1.94511,1.92338,1.94511,3095096.5865575,0
+TGT.US,D,19880928,000000,1.93793,1.95249,1.93075,1.93793,1681467.9163347,0
+TGT.US,D,19880929,000000,1.93075,1.96675,1.93075,1.95957,4027585.4097985,0
+TGT.US,D,19880930,000000,1.97423,2.01042,1.95957,1.9813,8946339.8068204,0
+TGT.US,D,19881003,000000,1.96675,1.97423,1.95957,1.97423,6176961.1460984,0
+TGT.US,D,19881004,000000,1.98888,2.00315,1.97423,1.98888,5528840.926831,0
+TGT.US,D,19881005,000000,1.98888,1.99606,1.97423,1.98888,10632766.428839,0
+TGT.US,D,19881006,000000,1.9813,1.9813,1.94511,1.95249,3186023.8144718,0
+TGT.US,D,19881007,000000,1.95957,1.99606,1.95249,1.97423,7154096.6220464,0
+TGT.US,D,19881010,000000,1.95957,2.01769,1.95957,2.01042,3963108.0013719,0
+TGT.US,D,19881011,000000,2.00315,2.06816,1.99606,2.04701,7549246.5949787,0
+TGT.US,D,19881012,000000,2.02488,2.03235,2.01042,2.01042,5122114.2012006,0
+TGT.US,D,19881013,000000,2.02488,2.06816,2.01769,2.03235,8716522.049128,0
+TGT.US,D,19881014,000000,2.03235,2.0539,2.03235,2.03235,5353581.1326922,0
+TGT.US,D,19881017,000000,2.03235,2.03235,2.01769,2.03235,1656665.2371396,0
+TGT.US,D,19881018,000000,2.02488,2.06137,2.02488,2.06137,4106948.0860539,0
+TGT.US,D,19881019,000000,2.09019,2.14103,2.0829,2.11929,15867310.156043,0
+TGT.US,D,19881020,000000,2.11211,2.16296,2.10475,2.15568,8956257.2181867,0
+TGT.US,D,19881021,000000,2.16296,2.19217,2.15568,2.17742,6345603.9099755,0
+TGT.US,D,19881024,000000,2.17742,2.17742,2.12667,2.14103,5487506.8562677,0
+TGT.US,D,19881025,000000,2.11929,2.11929,2.0829,2.09775,5193209.6566421,0
+TGT.US,D,19881026,000000,2.09775,2.09775,2.06816,2.06816,4523598.3235701,0
+TGT.US,D,19881027,000000,2.06816,2.07612,2.01769,2.03235,10011101.112825,0
+TGT.US,D,19881028,000000,2.03964,2.06816,2.03964,2.06816,4017670.0319387,0
+TGT.US,D,19881031,000000,2.06816,2.09019,2.06816,2.09019,3195946.3096044,0
+TGT.US,D,19881101,000000,2.0829,2.13385,2.0829,2.10475,4083803.7314373,0
+TGT.US,D,19881102,000000,2.10475,2.10475,2.06816,2.07612,6709339.2572175,0
+TGT.US,D,19881103,000000,2.0829,2.09775,2.0829,2.0829,6461333.8170849,0
+TGT.US,D,19881104,000000,2.06816,2.0829,2.04701,2.04701,7967551.0900603,0
+TGT.US,D,19881107,000000,2.03964,2.03964,2.00315,2.00315,8827298.3343205,0
+TGT.US,D,19881108,000000,2.01769,2.02488,1.99606,2.01042,1420234.5161985,0
+TGT.US,D,19881109,000000,2.01042,2.01042,1.97423,1.98888,3338133.1534743,0
+TGT.US,D,19881110,000000,1.98888,1.99606,1.97423,1.9813,2217157.5928443,0
+TGT.US,D,19881111,000000,1.96675,1.97423,1.90862,1.91629,6970574.6908601,0
+TGT.US,D,19881114,000000,1.90862,1.93075,1.89426,1.90154,3371205.0869899,0
+TGT.US,D,19881115,000000,1.90154,1.92338,1.89426,1.92338,4029244.7511302,0
+TGT.US,D,19881116,000000,1.90862,1.91629,1.87224,1.8799,4017670.0319387,0
+TGT.US,D,19881117,000000,1.89426,1.90154,1.87224,1.87224,2485005.9897355,0
+TGT.US,D,19881118,000000,1.88688,1.88688,1.87224,1.8799,2604040.3449625,0
+TGT.US,D,19881121,000000,1.88688,1.90154,1.87224,1.89426,2766076.2461108,0
+TGT.US,D,19881122,000000,1.89426,1.95249,1.89426,1.95249,2258489.629901,0
+TGT.US,D,19881123,000000,1.94511,1.96675,1.93075,1.96675,1813739.3823448,0
+TGT.US,D,19881125,000000,1.95249,1.95957,1.93075,1.93075,1732725.4987838,0
+TGT.US,D,19881128,000000,1.93075,1.94511,1.92338,1.93075,1514475.34301,0
+TGT.US,D,19881129,000000,1.93075,2.00315,1.93075,1.99606,2235342.2250245,0
+TGT.US,D,19881130,000000,2.00315,2.06137,2.00315,2.03964,4143321.4174275,0
+TGT.US,D,19881201,000000,2.02488,2.03964,1.98888,1.98888,3379469.257544,0
+TGT.US,D,19881202,000000,1.96675,1.9813,1.96675,1.96675,2190700.6560838,0
+TGT.US,D,19881205,000000,1.97423,1.99606,1.96675,1.98888,3108321.4963014,0
+TGT.US,D,19881206,000000,1.97423,2.02488,1.97423,2.00315,1443384.9713348,0
+TGT.US,D,19881207,000000,2.00315,2.03964,2.00315,2.03964,1585572.8319579,0
+TGT.US,D,19881208,000000,2.02488,2.03235,1.99606,1.99606,1314418.9701957,0
+TGT.US,D,19881209,000000,1.98888,2.02488,1.9813,1.99606,4708778.579335,0
+TGT.US,D,19881212,000000,1.98888,2.00315,1.97423,1.97423,1969152.1527118,0
+TGT.US,D,19881213,000000,1.97423,2.00315,1.96675,1.96675,7011907.7446701,0
+TGT.US,D,19881214,000000,1.96675,1.96675,1.93075,1.93075,2880155.9626677,0
+TGT.US,D,19881215,000000,1.92338,1.93793,1.90862,1.90862,4303696.9604906,0
+TGT.US,D,19881216,000000,1.90862,1.93075,1.90862,1.93075,3232319.640978,0
+TGT.US,D,19881219,000000,1.92338,1.93793,1.90862,1.92338,5842979.0497087,0
+TGT.US,D,19881220,000000,1.92338,1.93075,1.92338,1.92338,1248285.2706972,0
+TGT.US,D,19881221,000000,1.92338,1.93075,1.90154,1.90862,3844065.5121187,0
+TGT.US,D,19881222,000000,1.92338,1.92338,1.88688,1.89426,2838818.8418448,0
+TGT.US,D,19881223,000000,1.89426,1.89426,1.8799,1.89426,656382.35631514,0
+TGT.US,D,19881227,000000,1.90154,1.90154,1.8799,1.8799,2972746.5989268,0
+TGT.US,D,19881228,000000,1.8799,1.89426,1.8799,1.88688,1064761.3060043,0
+TGT.US,D,19881229,000000,1.89426,1.93075,1.88688,1.91629,1704619.3882242,0
+TGT.US,D,19881230,000000,1.93075,1.93075,1.91629,1.92338,4773252.9375016,0
+TGT.US,D,19890103,000000,1.93075,1.93075,1.89426,1.89426,2837169.6680457,0
+TGT.US,D,19890104,000000,1.8799,1.89426,1.8799,1.89426,4922052.7446201,0
+TGT.US,D,19890105,000000,1.89426,1.93075,1.89426,1.90862,4951820.2300179,0
+TGT.US,D,19890106,000000,1.91629,1.91629,1.8799,1.90154,6540695.476587,0
+TGT.US,D,19890109,000000,1.91629,1.96675,1.90862,1.95249,6988756.2727806,0
+TGT.US,D,19890110,000000,1.95957,1.95957,1.93793,1.95249,3376162.7759198,0
+TGT.US,D,19890111,000000,1.95249,1.98888,1.95249,1.98888,2002221.0359675,0
+TGT.US,D,19890112,000000,1.98888,2.04701,1.98888,2.01042,4715383.4085574,0
+TGT.US,D,19890113,000000,2.01042,2.01769,1.96675,1.97423,3420802.311354,0
+TGT.US,D,19890116,000000,1.97423,1.98888,1.96675,1.96675,1712885.5922849,0
+TGT.US,D,19890117,000000,1.96675,1.98888,1.96675,1.9813,682838.27632239,0
+TGT.US,D,19890118,000000,1.9813,2.00315,1.97423,1.99606,1235057.3106935,0
+TGT.US,D,19890119,000000,2.00315,2.01769,1.9813,1.98888,1864990.8642743,0
+TGT.US,D,19890120,000000,1.9813,1.99606,1.97423,1.99606,1630212.3673922,0
+TGT.US,D,19890123,000000,1.99606,2.02488,1.99606,2.00315,3310027.0429147,0
+TGT.US,D,19890124,000000,2.01042,2.03964,2.01042,2.01769,3338133.1534743,0
+TGT.US,D,19890125,000000,2.00315,2.03964,1.9813,2.03964,4634367.4914897,0
+TGT.US,D,19890126,000000,2.03235,2.09019,2.01769,2.07612,6061221.0714565,0
+TGT.US,D,19890127,000000,2.07612,2.0829,2.0539,2.06816,2888424.200235,0
+TGT.US,D,19890130,000000,2.07612,2.0829,2.06816,2.0829,2665215.338778,0
+TGT.US,D,19890131,000000,2.09019,2.13385,2.07612,2.13385,5801647.0126521,0
+TGT.US,D,19890201,000000,2.12667,2.17034,2.11211,2.16296,2731353.1052895,0
+TGT.US,D,19890202,000000,2.1847,2.1847,2.15568,2.17742,5983516.7197795,0
+TGT.US,D,19890203,000000,2.16296,2.17742,2.1483,2.1483,3186023.8144718,0
+TGT.US,D,19890206,000000,2.11211,2.14103,2.11211,2.12667,2883463.4610453,0
+TGT.US,D,19890207,000000,2.11211,2.17034,2.11211,2.17034,2480041.1835327,0
+TGT.US,D,19890208,000000,2.16296,2.31542,2.16296,2.23535,12148897.046166,0
+TGT.US,D,19890209,000000,2.22089,2.27912,2.21352,2.23535,6920970.3492231,0
+TGT.US,D,19890210,000000,2.22089,2.25738,2.20633,2.20633,3037222.9906002,0
+TGT.US,D,19890213,000000,2.20633,2.21352,2.17742,2.20633,2618921.5457783,0
+TGT.US,D,19890214,000000,2.22089,2.30783,2.21352,2.24272,5771885.6277738,0
+TGT.US,D,19890215,000000,2.25011,2.29338,2.22827,2.29338,3880438.8434923,0
+TGT.US,D,19890216,000000,2.2861,2.29338,2.25738,2.25738,4178040.4912356,0
+TGT.US,D,19890217,000000,2.23535,2.26447,2.22089,2.22827,3232319.640978,0
+TGT.US,D,19890221,000000,2.23535,2.23535,2.20633,2.20633,1532667.092463,0
+TGT.US,D,19890222,000000,2.19217,2.19217,2.12667,2.16296,4141668.1766153,0
+TGT.US,D,19890223,000000,2.15568,2.17742,2.14103,2.17742,2304786.4731604,0
+TGT.US,D,19890224,000000,2.16296,2.17034,2.13385,2.1483,4556661.1063063,0
+TGT.US,D,19890227,000000,2.14103,2.20633,2.14103,2.19217,3182719.3663541,0
+TGT.US,D,19890228,000000,2.19906,2.20633,2.17034,2.19217,2400680.5407839,0
+TGT.US,D,19890301,000000,2.20633,2.23535,2.13385,2.13385,4693890.2612462,0
+TGT.US,D,19890302,000000,2.14103,2.17034,2.13385,2.15568,2704899.2187889,0
+TGT.US,D,19890303,000000,2.15568,2.20633,2.15568,2.19906,2984321.3181183,0
+TGT.US,D,19890306,000000,2.20633,2.27912,2.19906,2.27912,7679861.7699169,0
+TGT.US,D,19890307,000000,2.2861,2.2861,2.26447,2.27174,4143321.4174275,0
+TGT.US,D,19890308,000000,2.27174,2.31542,2.26447,2.30783,8367661.8021822,0
+TGT.US,D,19890309,000000,2.30056,2.35878,2.27174,2.27174,7936132.3973569,0
+TGT.US,D,19890310,000000,2.27174,2.30783,2.27174,2.27174,6378667.709465,0
+TGT.US,D,19890313,000000,2.27912,2.31542,2.27912,2.29338,3314988.7988576,0
+TGT.US,D,19890314,000000,2.30783,2.30783,2.27912,2.27912,1638482.6384659,0
+TGT.US,D,19890315,000000,2.27912,2.30056,2.27912,2.27912,3319950.5548006,0
+TGT.US,D,19890316,000000,2.2861,2.29338,2.27174,2.27912,2228727.2282695,0
+TGT.US,D,19890317,000000,2.19217,2.24272,2.19217,2.20633,5358544.9221417,0
+TGT.US,D,19890320,000000,2.21352,2.21352,2.19217,2.19906,3096748.8106165,0
+TGT.US,D,19890321,000000,2.21352,2.22827,2.19217,2.19217,2182438.5190362,0
+TGT.US,D,19890322,000000,2.19217,2.19217,2.15568,2.15568,1077995.3665275,0
+TGT.US,D,19890323,000000,2.15568,2.17034,2.11929,2.11929,2653645.7033528,0
+TGT.US,D,19890327,000000,2.11929,2.15568,2.11211,2.15568,1691389.3947141,0
+TGT.US,D,19890328,000000,2.16296,2.19217,2.15568,2.16296,1803809.7699393,0
+TGT.US,D,19890329,000000,2.15568,2.16296,2.1483,2.15568,1048232.9648959,0
+TGT.US,D,19890330,000000,2.15568,2.17742,2.1483,2.17034,2731353.1052895,0
+TGT.US,D,19890331,000000,2.17034,2.21352,2.16296,2.21352,4903871.1626997,0
+TGT.US,D,19890403,000000,2.22827,2.27174,2.21352,2.25738,2056785.1000409,0
+TGT.US,D,19890404,000000,2.24272,2.25011,2.22827,2.23535,4027585.4097985,0
+TGT.US,D,19890405,000000,2.22827,2.23535,2.22089,2.23535,1519442.1827192,0
+TGT.US,D,19890406,000000,2.22827,2.22827,2.19906,2.21352,1511172.9283987,0
+TGT.US,D,19890407,000000,2.21352,2.22827,2.19906,2.21352,1891447.8010348,0
+TGT.US,D,19890410,000000,2.21352,2.25738,2.21352,2.25738,2526339.0435454,0
+TGT.US,D,19890411,000000,2.24272,2.25738,2.23535,2.25011,2828899.3969719,0
+TGT.US,D,19890412,000000,2.24272,2.25738,2.23535,2.24272,3085166.9741522,0
+TGT.US,D,19890413,000000,2.24272,2.27174,2.24272,2.27174,3761398.3877455,0
+TGT.US,D,19890414,000000,2.27912,2.30056,2.25738,2.27912,3219093.7144809,0
+TGT.US,D,19890417,000000,2.2861,2.29338,2.27174,2.2861,1372287.4823868,0
+TGT.US,D,19890418,000000,2.30056,2.35151,2.27912,2.34442,22885825.780196,0
+TGT.US,D,19890419,000000,2.35151,2.37333,2.31542,2.33705,5006377.1768185,0
+TGT.US,D,19890420,000000,2.32968,2.32968,2.27912,2.30783,4354951.4926798,0
+TGT.US,D,19890421,000000,2.30783,2.32968,2.30056,2.30783,2232038.7936601,0
+TGT.US,D,19890424,000000,2.30783,2.31542,2.29338,2.30056,3688648.6747386,0
+TGT.US,D,19890425,000000,2.30783,2.31542,2.2861,2.31542,4381406.3959339,0
+TGT.US,D,19890426,000000,2.32968,2.34442,2.30783,2.30783,3987907.6303072,0
+TGT.US,D,19890427,000000,2.29338,2.33705,2.29338,2.32968,2539565.9867958,0
+TGT.US,D,19890428,000000,2.32249,2.33705,2.31542,2.32249,2200622.1344632,0
+TGT.US,D,19890501,000000,2.30783,2.33705,2.30783,2.31542,4449197.4032576,0
+TGT.US,D,19890502,000000,2.32249,2.36606,2.31542,2.34442,12767258.930816,0
+TGT.US,D,19890503,000000,2.34442,2.36606,2.34442,2.36606,4794748.1183193,0
+TGT.US,D,19890504,000000,2.36606,2.42389,2.35878,2.40972,27313526.985883,0
+TGT.US,D,19890505,000000,2.41711,2.42389,2.38769,2.39517,13355852.313314,0
+TGT.US,D,19890508,000000,2.38769,2.40255,2.36606,2.37333,4555008.8822474,0
+TGT.US,D,19890509,000000,2.36606,2.38033,2.34442,2.35878,2880155.9626677,0
+TGT.US,D,19890510,000000,2.36606,2.40972,2.36606,2.38769,3939957.5462357,0
+TGT.US,D,19890511,000000,2.38769,2.46058,2.38769,2.453,10667486.5194,0
+TGT.US,D,19890512,000000,2.49647,2.49647,2.46786,2.48241,10989891.863092,0
+TGT.US,D,19890515,000000,2.48949,2.54732,2.48949,2.52569,10784876.784594,0
+TGT.US,D,19890516,000000,2.54732,2.57664,2.51123,2.51831,12749070.231623,0
+TGT.US,D,19890517,000000,2.54732,2.60565,2.54732,2.591,8795886.75889,0
+TGT.US,D,19890518,000000,2.591,2.60565,2.56945,2.59837,4735226.365316,0
+TGT.US,D,19890519,000000,2.60565,2.68521,2.60565,2.68521,11237893.236211,0
+TGT.US,D,19890522,000000,2.68521,2.70026,2.64951,2.67095,6484482.2387146,0
+TGT.US,D,19890523,000000,2.6562,2.6562,2.62709,2.63465,2557747.5687162,0
+TGT.US,D,19890524,000000,2.62709,2.63465,2.61273,2.63465,3817611.625618,0
+TGT.US,D,19890525,000000,2.63465,2.63465,2.62029,2.63465,3062027.7033018,0
+TGT.US,D,19890526,000000,2.64951,2.67095,2.62709,2.64184,4864191.3497018,0
+TGT.US,D,19890530,000000,2.64951,2.66377,2.591,2.60565,1888137.2523974,0
+TGT.US,D,19890531,000000,2.64951,2.66377,2.62709,2.64184,3729981.7285486,0
+TGT.US,D,19890601,000000,2.62709,2.67095,2.62709,2.64951,2701596.8041777,0
+TGT.US,D,19890602,000000,2.66377,2.67095,2.64184,2.64184,3485282.7700404,0
+TGT.US,D,19890605,000000,2.64184,2.64184,2.591,2.59837,2612309.5992831,0
+TGT.US,D,19890606,000000,2.59837,2.64184,2.59837,2.63465,3544805.5397969,0
+TGT.US,D,19890607,000000,2.63465,2.67095,2.63465,2.6562,3073596.3219736,0
+TGT.US,D,19890608,000000,2.66377,2.67095,2.6562,2.66377,2144413.980357,0
+TGT.US,D,19890609,000000,2.67095,2.68521,2.64951,2.64951,2944634.3878476,0
+TGT.US,D,19890612,000000,2.64184,2.64951,2.62709,2.64184,2241958.2385328,0
+TGT.US,D,19890613,000000,2.62709,2.62709,2.59837,2.61273,2536257.471665,0
+TGT.US,D,19890614,000000,2.61273,2.62029,2.5841,2.591,2442011.5610873,0
+TGT.US,D,19890615,000000,2.591,2.591,2.51123,2.51123,5170059.2015059,0
+TGT.US,D,19890616,000000,2.54732,2.54732,2.51123,2.52569,5489160.0970799,0
+TGT.US,D,19890619,000000,2.51123,2.51831,2.49647,2.51123,3022341.7897844,0
+TGT.US,D,19890620,000000,2.51123,2.5548,2.51123,2.54732,2838818.8418448,0
+TGT.US,D,19890621,000000,2.53296,2.54732,2.50425,2.51123,1299542.8531463,0
+TGT.US,D,19890622,000000,2.50425,2.53296,2.49647,2.52569,3293497.6850531,0
+TGT.US,D,19890623,000000,2.54005,2.56218,2.54005,2.56218,7145826.3509727,0
+TGT.US,D,19890626,000000,2.5548,2.5841,2.5548,2.5841,3458828.8835397,0
+TGT.US,D,19890627,000000,2.5841,2.60565,2.57664,2.57664,4303696.9604906,0
+TGT.US,D,19890628,000000,2.56218,2.56218,2.50425,2.50425,4872454.5035027,0
+TGT.US,D,19890629,000000,2.50425,2.50425,2.42389,2.43884,6140579.6806988,0
+TGT.US,D,19890630,000000,2.44592,2.453,2.42389,2.43146,3739900.1566681,0
+TGT.US,D,19890703,000000,2.43146,2.453,2.43146,2.44592,982101.29890401,0
+TGT.US,D,19890705,000000,2.43146,2.46058,2.43146,2.43884,5208090.8574578,0
+TGT.US,D,19890706,000000,2.453,2.48949,2.44592,2.47494,8974444.9006267,0
+TGT.US,D,19890707,000000,2.50425,2.54732,2.50425,2.54732,12279513.237859,0
+TGT.US,D,19890710,000000,2.56218,2.56218,2.54732,2.54732,6499367.5065434,0
+TGT.US,D,19890711,000000,2.56218,2.5841,2.5548,2.56945,9323306.1643257,0
+TGT.US,D,19890712,000000,2.57664,2.61273,2.56218,2.61273,9124898.9653105,0
+TGT.US,D,19890713,000000,2.62709,2.63465,2.61273,2.63465,5368462.333508,0
+TGT.US,D,19890714,000000,2.62709,2.64951,2.61273,2.64184,5709058.4098995,0
+TGT.US,D,19890717,000000,2.64184,2.67095,2.63465,2.67095,2112990.2038873,0
+TGT.US,D,19890718,000000,2.6562,2.67095,2.63465,2.67095,5561908.7933334,0
+TGT.US,D,19890719,000000,2.6562,2.68521,2.6562,2.6562,6415043.0743452,0
+TGT.US,D,19890720,000000,2.67095,2.7217,2.67095,2.70705,10457511.718465,0
+TGT.US,D,19890721,000000,2.70705,2.71462,2.69259,2.71462,4931977.2732592,0
+TGT.US,D,19890724,000000,2.71462,2.71462,2.69259,2.70026,3652274.3266119,0
+TGT.US,D,19890725,000000,2.68521,2.70705,2.68521,2.70026,4836081.1721292,0
+TGT.US,D,19890726,000000,2.70026,2.78701,2.70026,2.78701,4859228.5770056,0
+TGT.US,D,19890727,000000,2.78701,2.86687,2.78701,2.86687,7461620.7649224,0
+TGT.US,D,19890728,000000,2.85968,2.86687,2.83756,2.84542,2567670.0638489,0
+TGT.US,D,19890731,000000,2.86687,2.86687,2.85212,2.86687,2116302.786031,0
+TGT.US,D,19890801,000000,2.85212,2.86687,2.83078,2.85212,4740189.1380122,0
+TGT.US,D,19890802,000000,2.84542,2.85968,2.8234,2.83756,5327130.2964513,0
+TGT.US,D,19890803,000000,2.83756,2.89617,2.83756,2.8886,3386085.2710524,0
+TGT.US,D,19890804,000000,2.85968,2.89617,2.85968,2.86687,5115499.2044456,0
+TGT.US,D,19890807,000000,2.86687,2.88153,2.84542,2.86687,2227078.0544704,0
+TGT.US,D,19890808,000000,2.87414,2.89617,2.86687,2.89617,5796682.2064493,0
+TGT.US,D,19890809,000000,2.91772,2.93228,2.90316,2.91024,7261559.3083418,0
+TGT.US,D,19890810,000000,2.91772,2.94673,2.91772,2.94673,4832782.8245311,0
+TGT.US,D,19890811,000000,2.93228,2.98293,2.93228,2.94673,7683168.2515411,0
+TGT.US,D,19890814,000000,2.92489,3.01184,2.92489,3.01184,13648493.221867,0
+TGT.US,D,19890815,000000,3.03378,3.06987,3.01942,3.06987,14959617.911478,0
+TGT.US,D,19890816,000000,3.07755,3.07755,3.04115,3.06279,8432141.2441153,0
+TGT.US,D,19890817,000000,3.04833,3.09181,3.04833,3.09181,6792006.3815905,0
+TGT.US,D,19890818,000000,3.07755,3.09181,3.06279,3.08472,3224053.4369172,0
+TGT.US,D,19890821,000000,3.08472,3.08472,3.01184,3.0264,3895320.044308,0
+TGT.US,D,19890822,000000,3.0264,3.0264,2.98293,2.98293,3195946.3096044,0
+TGT.US,D,19890823,000000,2.9905,3.05561,2.94673,3.04115,7595540.3879783,0
+TGT.US,D,19890824,000000,3.06987,3.10627,3.06279,3.08472,7641834.180978,0
+TGT.US,D,19890825,000000,3.09898,3.10627,3.04115,3.06987,3422456.5689194,0
+TGT.US,D,19890828,000000,3.01942,3.05561,3.01942,3.03378,3698570.153118,0
+TGT.US,D,19890829,000000,3.05561,3.11373,3.04833,3.10627,5671028.7874541,0
+TGT.US,D,19890830,000000,3.10627,3.10627,3.07755,3.09181,4483921.5608321,0
+TGT.US,D,19890831,000000,3.06987,3.07755,3.01942,3.03378,3890361.3386249,0
+TGT.US,D,19890901,000000,3.03378,3.06987,3.0264,3.06987,1408663.8640201,0
+TGT.US,D,19890905,000000,3.04833,3.06987,3.03378,3.05561,3486938.044359,0
+TGT.US,D,19890906,000000,3.04115,3.04115,2.99778,3.0264,4219379.6455651,0
+TGT.US,D,19890907,000000,3.03378,3.04833,3.01184,3.0264,4211107.3409848,0
+TGT.US,D,19890908,000000,3.01184,3.01184,2.95371,2.99778,3890361.3386249,0
+TGT.US,D,19890911,000000,2.99778,2.99778,2.96857,2.96857,2232038.7936601,0
+TGT.US,D,19890912,000000,2.99778,3.01184,2.99778,2.99778,2164248.8030895,0
+TGT.US,D,19890913,000000,3.00496,3.03378,2.96129,2.96129,3043842.0543683,0
+TGT.US,D,19890914,000000,2.96129,2.96129,2.90316,2.90316,4138359.6614845,0
+TGT.US,D,19890915,000000,2.89617,2.91024,2.87414,2.91024,4817894.5064424,0
+TGT.US,D,19890918,000000,2.91024,2.96129,2.90316,2.95371,4184659.5550037,0
+TGT.US,D,19890919,000000,3.06279,3.06279,3.01184,3.0264,8974444.9006267,0
+TGT.US,D,19890920,000000,3.03378,3.06987,3.03378,3.04833,5004723.9360063,0
+TGT.US,D,19890921,000000,3.05561,3.06987,3.05561,3.06279,4862538.1088897,0
+TGT.US,D,19890922,000000,3.06279,3.06279,3.04833,3.05561,1679813.6587694,0
+TGT.US,D,19890925,000000,3.04833,3.06279,3.04833,3.04833,1385517.475897,0
+TGT.US,D,19890926,000000,3.04833,3.06279,3.04833,3.06279,6699419.8123446,0
+TGT.US,D,19890927,000000,3.05561,3.05561,3.04115,3.05561,3977988.1854345,0
+TGT.US,D,19890928,000000,3.05561,3.06987,3.04833,3.06987,3531577.5797933,0
+TGT.US,D,19890929,000000,3.07755,3.10627,3.07755,3.09898,7450047.0624842,0
+TGT.US,D,19891002,000000,3.09898,3.11373,3.09181,3.10627,5186592.6263804,0
+TGT.US,D,19891003,000000,3.11373,3.11373,3.09898,3.10627,2387448.5137672,0
+TGT.US,D,19891004,000000,3.10627,3.15721,3.09898,3.14972,9462183.4763115,0
+TGT.US,D,19891005,000000,3.15721,3.17127,3.13576,3.14275,16897355.4385,0
+TGT.US,D,19891006,000000,3.14972,3.15721,3.12819,3.12819,3334827.6886032,0
+TGT.US,D,19891009,000000,3.12819,3.15721,3.11373,3.15721,1248285.2706972,0
+TGT.US,D,19891010,000000,3.15721,3.15721,3.12819,3.15721,3599366.5536104,0
+TGT.US,D,19891011,000000,3.14275,3.14972,3.11373,3.12819,3020693.6327386,0
+TGT.US,D,19891012,000000,3.14275,3.15721,3.12819,3.15721,14888520.42253,0
+TGT.US,D,19891013,000000,3.14972,3.14972,2.98293,2.9905,7980771.9327911,0
+TGT.US,D,19891016,000000,2.79439,2.9905,2.79439,2.97594,18585435.30133,0
+TGT.US,D,19891017,000000,2.97594,2.97594,2.91772,2.96129,7853462.2227239,0
+TGT.US,D,19891018,000000,2.95371,3.01184,2.94673,3.01184,17740568.241132,0
+TGT.US,D,19891019,000000,3.05561,3.09898,3.05561,3.09181,2559406.910048,0
+TGT.US,D,19891020,000000,3.10627,3.14275,3.09181,3.14275,1663284.3009077,0
+TGT.US,D,19891023,000000,3.14972,3.15721,3.11373,3.12819,1881525.3059022,0
+TGT.US,D,19891024,000000,3.12819,3.12819,3.04115,3.08472,4502107.2097655,0
+TGT.US,D,19891025,000000,3.09898,3.10627,3.06987,3.06987,3663852.0960632,0
+TGT.US,D,19891026,000000,3.06279,3.10627,3.06279,3.08472,5004723.9360063,0
+TGT.US,D,19891027,000000,3.08472,3.11373,3.04833,3.06987,4799709.8742622,0
+TGT.US,D,19891030,000000,3.07755,3.07755,3.04115,3.06279,7413670.6808509,0
+TGT.US,D,19891031,000000,3.06987,3.13576,3.06987,3.12091,3205867.7879838,0
+TGT.US,D,19891101,000000,3.13576,3.20087,3.13576,3.17894,3789505.5150585,0
+TGT.US,D,19891102,000000,3.17127,3.20087,3.13576,3.15721,3314988.7988576,0
+TGT.US,D,19891103,000000,3.14972,3.20806,3.14972,3.1935,4908824.7846165,0
+TGT.US,D,19891106,000000,3.18661,3.18661,3.10627,3.12091,3227358.9017882,0
+TGT.US,D,19891107,000000,3.11373,3.15721,3.07755,3.14972,3045492.2449206,0
+TGT.US,D,19891108,000000,3.13576,3.22979,3.12819,3.1935,3306720.5612905,0
+TGT.US,D,19891109,000000,3.18661,3.21523,3.15721,3.15721,4047428.3665572,0
+TGT.US,D,19891110,000000,3.15721,3.20806,3.15721,3.20087,3306720.5612905,0
+TGT.US,D,19891113,000000,3.20087,3.30248,3.1935,3.24425,6522511.8611601,0
+TGT.US,D,19891114,000000,3.24425,3.28034,3.22979,3.23697,5671028.7874541,0
+TGT.US,D,19891115,000000,3.23697,3.24425,3.21523,3.24425,6510936.1252154,0
+TGT.US,D,19891116,000000,3.25172,3.25172,3.22979,3.24425,3789505.5150585,0
+TGT.US,D,19891117,000000,3.24425,3.24425,3.23697,3.23697,3025649.2881619,0
+TGT.US,D,19891120,000000,3.24425,3.24425,3.22979,3.23697,2557747.5687162,0
+TGT.US,D,19891121,000000,3.22979,3.24425,3.20806,3.22261,1929471.3229607,0
+TGT.US,D,19891122,000000,3.22261,3.26608,3.22261,3.24425,2389105.8215924,0
+TGT.US,D,19891124,000000,3.25172,3.26608,3.24425,3.25172,1013512.8743346,0
+TGT.US,D,19891127,000000,3.25172,3.28772,3.24425,3.25172,3953190.5900056,0
+TGT.US,D,19891128,000000,3.14972,3.17894,3.12091,3.17127,7650105.4688049,0
+TGT.US,D,19891129,000000,3.16428,3.16428,3.12091,3.12091,5368462.333508,0
+TGT.US,D,19891130,000000,3.12091,3.12091,3.04115,3.09181,5394916.2200086,0
+TGT.US,D,19891201,000000,3.10627,3.14275,3.10627,3.12091,2663567.1817322,0
+TGT.US,D,19891204,000000,3.12091,3.12091,3.09181,3.11373,3273659.8120607,0
+TGT.US,D,19891205,000000,3.12091,3.14972,3.12091,3.12091,3683688.9523022,0
+TGT.US,D,19891206,000000,3.12091,3.16428,3.12091,3.14972,2584202.4719703,0
+TGT.US,D,19891207,000000,3.16428,3.17127,3.16428,3.16428,2438707.1129695,0
+TGT.US,D,19891208,000000,3.14972,3.16428,3.14275,3.16428,1385517.475897,0
+TGT.US,D,19891211,000000,3.14275,3.16428,3.13576,3.16428,1787286.5125974,0
+TGT.US,D,19891212,000000,3.15721,3.15721,3.13576,3.14972,2589163.2111599,0
+TGT.US,D,19891213,000000,3.14275,3.14972,3.04115,3.04833,2852045.7850951,0
+TGT.US,D,19891214,000000,3.04115,3.04115,2.91772,3.01184,11014693.525534,0
+TGT.US,D,19891215,000000,3.01184,3.01184,2.95371,2.96857,6669658.4274664,0
+TGT.US,D,19891218,000000,2.95371,2.97594,2.91772,2.92489,4202845.2039372,0
+TGT.US,D,19891219,000000,2.92489,2.92489,2.87414,2.90316,3627477.7479363,0
+TGT.US,D,19891220,000000,2.91024,2.92489,2.87414,2.87414,5257688.081822,0
+TGT.US,D,19891221,000000,2.94673,2.96857,2.93228,2.96857,4541784.9892568,0
+TGT.US,D,19891222,000000,2.96857,3.04115,2.96857,3.04115,1785629.2047722,0
+TGT.US,D,19891226,000000,3.04115,3.07755,3.04115,3.05561,1378903.4958952,0
+TGT.US,D,19891227,000000,3.06987,3.08472,3.06987,3.08472,3081863.5427877,0
+TGT.US,D,19891228,000000,3.09181,3.11373,3.08472,3.10627,2511458.859483,0
+TGT.US,D,19891229,000000,3.11373,3.14972,3.10627,3.14972,3574565.9079219,0
+TGT.US,D,19900102,000000,3.14275,3.20806,3.14275,3.20806,4450845.5603034,0
+TGT.US,D,19900103,000000,3.24425,3.25172,3.21523,3.24425,3174454.1790467,0
+TGT.US,D,19900104,000000,3.25172,3.28034,3.20806,3.24425,4345034.0813136,0
+TGT.US,D,19900105,000000,3.25172,3.27336,3.24425,3.25172,5975245.4319524,0
+TGT.US,D,19900108,000000,3.24425,3.28772,3.22261,3.28772,2723084.8677223,0
+TGT.US,D,19900109,000000,3.28772,3.30976,3.24425,3.24425,3338133.1534743,0
+TGT.US,D,19900110,000000,3.23697,3.24425,3.18661,3.24425,4260712.6993751,0
+TGT.US,D,19900111,000000,3.23697,3.2951,3.23697,3.25891,5355236.4070109,0
+TGT.US,D,19900112,000000,3.24425,3.24425,3.15721,3.16428,3353016.3877966,0
+TGT.US,D,19900115,000000,3.12819,3.13576,3.09181,3.12091,3009116.8800406,0
+TGT.US,D,19900116,000000,3.01942,3.11373,3.01942,3.10627,2642074.0344211,0
+TGT.US,D,19900117,000000,3.10627,3.12091,3.07755,3.08472,1769097.813404,0
+TGT.US,D,19900118,000000,3.05561,3.06987,3.0264,3.06279,2253531.9409711,0
+TGT.US,D,19900119,000000,3.07755,3.09181,3.03378,3.03378,2035285.8522103,0
+TGT.US,D,19900122,000000,3.01942,3.0264,2.95371,2.96129,1731071.2412184,0
+TGT.US,D,19900123,000000,2.96857,3.01942,2.94673,2.99778,1790589.9439619,0
+TGT.US,D,19900124,000000,2.95371,3.05561,2.93228,3.04115,2766076.2461108,0
+TGT.US,D,19900125,000000,3.04115,3.07755,2.99778,3.00496,2212195.8369013,0
+TGT.US,D,19900126,000000,3.00496,3.0264,2.91024,2.94673,3283574.1731672,0
+TGT.US,D,19900129,000000,2.96129,2.98293,2.95371,2.96857,1721151.7963456,0
+TGT.US,D,19900130,000000,2.98293,2.98293,2.91024,2.94673,2650335.1547156,0
+TGT.US,D,19900131,000000,2.95371,2.96857,2.94673,2.95371,2296520.2690997,0
+TGT.US,D,19900201,000000,2.99778,3.03378,2.96129,2.99778,4138359.6614845,0
+TGT.US,D,19900202,000000,3.00496,3.06987,2.9905,3.05561,1750913.1812238,0
+TGT.US,D,19900205,000000,3.04833,3.08472,3.04115,3.07755,917614.73969803,0
+TGT.US,D,19900206,000000,3.06279,3.06987,3.03378,3.05561,1354100.8167001,0
+TGT.US,D,19900207,000000,3.0264,3.12819,3.0264,3.12819,2678444.3155349,0
+TGT.US,D,19900208,000000,3.12819,3.16428,3.12091,3.14972,1602108.2903391,0
+TGT.US,D,19900209,000000,3.14972,3.20806,3.14275,3.18661,4183001.2304253,0
+TGT.US,D,19900212,000000,3.18661,3.18661,3.14275,3.15721,4965043.1062552,0
+TGT.US,D,19900213,000000,3.14972,3.14972,3.11373,3.12819,2327929.8110237,0
+TGT.US,D,19900214,000000,3.08472,3.12091,3.08472,3.10627,3247203.8920535,0
+TGT.US,D,19900215,000000,3.10627,3.12819,3.08472,3.12819,4536826.2835736,0
+TGT.US,D,19900216,000000,3.14275,3.14972,3.09898,3.09898,1565734.9589655,0
+TGT.US,D,19900220,000000,3.06279,3.06279,3.0264,3.06279,2351079.2494068,0
+TGT.US,D,19900221,000000,3.01942,3.06987,3.01942,3.06987,2870234.4842884,0
+TGT.US,D,19900222,000000,3.08472,3.09181,3.06987,3.06987,3141385.2957908,0
+TGT.US,D,19900223,000000,3.06987,3.06987,3.01184,3.03378,1360716.8302084,0
+TGT.US,D,19900226,000000,3.03378,3.04115,3.01184,3.03378,945723.9005174,0
+TGT.US,D,19900227,000000,3.01942,3.06279,3.01942,3.04833,4340075.3756305,0
+TGT.US,D,19900228,000000,3.04833,3.06987,3.04115,3.06279,2002221.0359675,0
+TGT.US,D,19900301,000000,3.06279,3.14275,3.06279,3.13576,4817894.5064424,0
+TGT.US,D,19900302,000000,3.16428,3.20806,3.15721,3.1935,4006092.2624874,0
+TGT.US,D,19900305,000000,3.17894,3.18661,3.16428,3.16428,1856725.6769669,0
+TGT.US,D,19900306,000000,3.16428,3.21523,3.14972,3.21523,2883463.4610453,0
+TGT.US,D,19900307,000000,3.21523,3.25172,3.18661,3.24425,3533233.8708652,0
+TGT.US,D,19900308,000000,3.27336,3.31693,3.27336,3.31693,5406491.9559534,0
+TGT.US,D,19900309,000000,3.30248,3.32411,3.27336,3.28034,2800795.3199189,0
+TGT.US,D,19900312,000000,3.28034,3.28034,3.25891,3.28034,841559.56182015,0
+TGT.US,D,19900313,000000,3.26608,3.36797,3.26608,3.36797,6474564.8273483,0
+TGT.US,D,19900314,000000,3.39679,3.39679,3.32411,3.33149,3949880.0413683,0
+TGT.US,D,19900315,000000,3.33867,3.35313,3.2951,3.35313,3539846.8341138,0
+TGT.US,D,19900316,000000,3.33867,3.41115,3.32411,3.41115,4559971.6549436,0
+TGT.US,D,19900319,000000,3.41115,3.45482,3.40387,3.45482,3017385.1176077,0
+TGT.US,D,19900320,000000,3.45482,3.48354,3.43299,3.44006,4141668.1766153,0
+TGT.US,D,19900321,000000,3.43299,3.43299,3.40387,3.41883,2089849.9162837,0
+TGT.US,D,19900322,000000,3.38941,3.40387,3.32411,3.35313,2911566.5213451,0
+TGT.US,D,19900323,000000,3.36797,3.36797,3.33867,3.36797,1881525.3059022,0
+TGT.US,D,19900326,000000,3.36797,3.41883,3.36797,3.38941,3888703.0140464,0
+TGT.US,D,19900327,000000,3.39679,3.45482,3.37495,3.43299,2370918.1391524,0
+TGT.US,D,19900328,000000,3.43299,3.44006,3.41883,3.42541,3577876.4565591,0
+TGT.US,D,19900329,000000,3.43299,3.44006,3.41883,3.42541,2228727.2282695,0
+TGT.US,D,19900330,000000,3.41883,3.44006,3.41115,3.42541,4183001.2304253,0
+TGT.US,D,19900402,000000,3.41883,3.41883,3.40387,3.41115,2232038.7936601,0
+TGT.US,D,19900403,000000,3.41115,3.47665,3.41115,3.47665,6634940.3704115,0
+TGT.US,D,19900404,000000,3.48354,3.50577,3.46908,3.48354,5988475.4254627,0
+TGT.US,D,19900405,000000,3.48354,3.4982,3.48354,3.48354,2461853.5010928,0
+TGT.US,D,19900406,000000,3.48354,3.4982,3.41883,3.45482,5659452.034756,0
+TGT.US,D,19900409,000000,3.44764,3.46199,3.41115,3.46199,2318010.366151,0
+TGT.US,D,19900410,000000,3.46199,3.4982,3.43299,3.48354,3045492.2449206,0
+TGT.US,D,19900411,000000,3.48354,3.48354,3.44006,3.45482,3280268.7082963,0
+TGT.US,D,19900412,000000,3.45482,3.53479,3.44764,3.52013,14743024.046776,0
+TGT.US,D,19900416,000000,3.5276,3.58524,3.5276,3.55612,7145826.3509727,0
+TGT.US,D,19900417,000000,3.54166,3.57806,3.53479,3.57088,5227925.6801905,0
+TGT.US,D,19900418,000000,3.57806,3.57806,3.51295,3.52013,3353016.3877966,0
+TGT.US,D,19900419,000000,3.45482,3.47665,3.44006,3.44006,9372904.4054431,0
+TGT.US,D,19900420,000000,3.44764,3.45482,3.28034,3.33149,12580428.484499,0
+TGT.US,D,19900423,000000,3.30248,3.35313,3.2951,3.35313,3032264.284917,0
+TGT.US,D,19900424,000000,3.36031,3.38253,3.33149,3.33867,2814024.2966758,0
+TGT.US,D,19900425,000000,3.34595,3.40387,3.33867,3.38253,2126225.2811638,0
+TGT.US,D,19900426,000000,3.40387,3.44006,3.39679,3.43299,3227358.9017882,0
+TGT.US,D,19900427,000000,3.42541,3.42541,3.34595,3.37495,3490245.5427366,0
+TGT.US,D,19900430,000000,3.36797,3.36797,3.33867,3.36797,4445886.8546203,0
+TGT.US,D,19900501,000000,3.36031,3.38253,3.36031,3.36797,2222115.2817741,0
+TGT.US,D,19900502,000000,3.36797,3.36797,3.32411,3.33149,1532667.092463,0
+TGT.US,D,19900503,000000,3.34595,3.41115,3.34595,3.36797,5804952.4775231,0
+TGT.US,D,19900504,000000,3.39679,3.41115,3.38253,3.41115,1997258.2632714,0
+TGT.US,D,19900507,000000,3.44764,3.48354,3.44764,3.45482,1744296.1509622,0
+TGT.US,D,19900508,000000,3.45482,3.45482,3.41115,3.41115,5510653.2443909,0
+TGT.US,D,19900509,000000,3.41883,3.41883,3.36797,3.38941,3844065.5121187,0
+TGT.US,D,19900510,000000,3.39679,3.41115,3.37495,3.40387,5070861.7025179,0
+TGT.US,D,19900511,000000,3.41115,3.53479,3.41115,3.52013,6977185.6206021,0
+TGT.US,D,19900514,000000,3.53479,3.62182,3.53479,3.57088,4850961.3561917,0
+TGT.US,D,19900515,000000,3.57088,3.61454,3.5636,3.5928,2764420.9717921,0
+TGT.US,D,19900516,000000,3.5928,3.60726,3.57088,3.60726,5636310.7303992,0
+TGT.US,D,19900517,000000,3.61454,3.70158,3.61454,3.6292,3599366.5536104,0
+TGT.US,D,19900518,000000,3.61454,3.63608,3.61454,3.63608,1516129.6005753,0
+TGT.US,D,19900521,000000,3.63608,3.71584,3.6292,3.70158,7560823.3476767,0
+TGT.US,D,19900522,000000,3.72342,3.7306,3.69411,3.70916,6947430.3362435,0
+TGT.US,D,19900523,000000,3.7306,3.7306,3.70916,3.71584,3353016.3877966,0
+TGT.US,D,19900524,000000,3.71584,3.75243,3.71584,3.75243,7407059.7511088,0
+TGT.US,D,19900525,000000,3.73769,3.75243,3.70916,3.70916,2534604.2308529,0
+TGT.US,D,19900529,000000,3.70158,3.74516,3.70158,3.7306,3665501.2698623,0
+TGT.US,D,19900530,000000,3.7306,3.77408,3.7306,3.77408,2650335.1547156,0
+TGT.US,D,19900531,000000,3.75962,3.79591,3.75962,3.78125,2926451.7891739,0
+TGT.US,D,19900601,000000,3.79591,3.79591,3.77408,3.77408,2843779.5810344,0
+TGT.US,D,19900604,000000,3.75962,3.79591,3.75962,3.79591,2007181.7751572,0
+TGT.US,D,19900605,000000,3.79591,3.79591,3.65802,3.65802,3839105.7896822,0
+TGT.US,D,19900606,000000,3.58524,3.65802,3.58524,3.6292,7301246.2386125,0
+TGT.US,D,19900607,000000,3.62182,3.65802,3.62182,3.64366,3490245.5427366,0
+TGT.US,D,19900608,000000,3.64366,3.65064,3.55612,3.60726,4492181.6643731,0
+TGT.US,D,19900611,000000,3.60726,3.66509,3.60726,3.66509,3505125.7267991,0
+TGT.US,D,19900612,000000,3.67995,3.78125,3.67995,3.75962,3567952.9446733,0
+TGT.US,D,19900613,000000,3.79591,3.79591,3.75243,3.75962,2613969.9573681,0
+TGT.US,D,19900614,000000,3.75243,3.75243,3.71584,3.72342,2131182.9700935,0
+TGT.US,D,19900615,000000,3.67257,3.7306,3.67257,3.71584,3893666.8034958,0
+TGT.US,D,19900618,000000,3.70158,3.70916,3.64366,3.64366,1969152.1527118,0
+TGT.US,D,19900619,000000,3.61454,3.70916,3.60726,3.70916,4219379.6455651,0
+TGT.US,D,19900620,000000,3.70158,3.73769,3.67995,3.69411,2159292.1309131,0
+TGT.US,D,19900621,000000,3.67257,3.68712,3.65064,3.66509,2566017.8397899,0
+TGT.US,D,19900622,000000,3.67257,3.70916,3.67257,3.68712,2577593.5757347,0
+TGT.US,D,19900625,000000,3.63608,3.63608,3.54934,3.57088,3888703.0140464,0
+TGT.US,D,19900626,000000,3.57088,3.57088,3.52013,3.5276,2893381.8891649,0
+TGT.US,D,19900627,000000,3.52013,3.58524,3.4982,3.53479,4683975.9001398,0
+TGT.US,D,19900628,000000,3.5276,3.57088,3.5276,3.57088,3159575.0117374,0
+TGT.US,D,19900629,000000,3.62182,3.65064,3.61454,3.63608,3510088.4994952,0
+TGT.US,D,19900702,000000,3.62182,3.69411,3.60008,3.69411,2208892.4055368,0
+TGT.US,D,19900703,000000,3.67995,3.68712,3.63608,3.65802,1557467.7381516,0
+TGT.US,D,19900705,000000,3.67257,3.67257,3.5928,3.5928,4814590.0583247,0
+TGT.US,D,19900706,000000,3.54934,3.57088,3.5276,3.53479,5388302.2400069,0
+TGT.US,D,19900709,000000,3.5276,3.54934,3.48354,3.5276,4688930.5388098,0
+TGT.US,D,19900710,000000,3.54934,3.5636,3.5276,3.55612,1805470.1280243,0
+TGT.US,D,19900711,000000,3.5636,3.64366,3.5636,3.63608,2542869.4181603,0
+TGT.US,D,19900712,000000,3.63608,3.79591,3.63608,3.77408,2842129.390482,0
+TGT.US,D,19900713,000000,3.79591,3.97697,3.79591,3.87567,6024849.7735895,0
+TGT.US,D,19900716,000000,3.84675,3.92642,3.83977,3.90488,3787854.3077528,0
+TGT.US,D,19900717,000000,3.90488,3.90488,3.75962,3.79591,1998916.5878498,0
+TGT.US,D,19900718,000000,3.81037,3.81037,3.70158,3.7306,3701880.7017554,0
+TGT.US,D,19900719,000000,3.71584,3.71584,3.65064,3.67257,4644289.9866224,0
+TGT.US,D,19900720,000000,3.67995,3.67995,3.63608,3.65064,2653645.7033528,0
+TGT.US,D,19900723,000000,3.62182,3.64366,3.44764,3.5928,4740189.1380122,0
+TGT.US,D,19900724,000000,3.5928,3.6292,3.5276,3.54166,2200622.1344632,0
+TGT.US,D,19900725,000000,3.53479,3.60008,3.5276,3.57806,3787854.3077528,0
+TGT.US,D,19900726,000000,3.57806,3.60726,3.5276,3.60008,2984321.3181183,0
+TGT.US,D,19900727,000000,3.65064,3.67257,3.57806,3.60008,2784257.8280312,0
+TGT.US,D,19900730,000000,3.53479,3.58524,3.5276,3.58524,3591099.3327965,0
+TGT.US,D,19900731,000000,3.58524,3.58524,3.48354,3.4982,6552273.2460383,0
+TGT.US,D,19900801,000000,3.47665,3.47665,3.36031,3.39679,6902785.717043,0
+TGT.US,D,19900802,000000,3.32411,3.36031,3.2951,3.36031,6072797.8241545,0
+TGT.US,D,19900803,000000,3.32411,3.34595,3.25172,3.33867,11604943.199104,0
+TGT.US,D,19900806,000000,3.25891,3.25891,3.17894,3.22261,8323018.1997349,0
+TGT.US,D,19900807,000000,3.22261,3.2951,2.94673,3.12091,10040865.547963,0
+TGT.US,D,19900808,000000,3.11373,3.18661,3.09898,3.18661,6456375.1114018,0
+TGT.US,D,19900809,000000,3.17894,3.22979,3.13576,3.18661,4363223.7972602,0
+TGT.US,D,19900810,000000,3.16428,3.16428,3.04833,3.04833,3224053.4369172,0
+TGT.US,D,19900813,000000,3.04833,3.14972,3.04115,3.12819,2488310.4378533,0
+TGT.US,D,19900814,000000,3.11373,3.17127,3.11373,3.14972,1997258.2632714,0
+TGT.US,D,19900815,000000,3.14972,3.15721,3.06279,3.14972,4343378.8069949,0
+TGT.US,D,19900816,000000,3.11373,3.11373,3.06279,3.06279,2830557.7215504,0
+TGT.US,D,19900817,000000,3.01942,3.01942,2.93228,2.96129,6558884.1757804,0
+TGT.US,D,19900820,000000,2.95371,2.96129,2.93228,2.93945,4482264.2530068,0
+TGT.US,D,19900821,000000,2.87414,2.95371,2.83756,2.8886,9480376.2425179,0
+TGT.US,D,19900822,000000,2.89617,2.91772,2.84542,2.85212,7073082.7384855,0
+TGT.US,D,19900823,000000,2.81593,2.83756,2.72888,2.72888,7292973.9340323,0
+TGT.US,D,19900824,000000,2.78701,2.78701,2.75062,2.77993,6398505.5824574,0
+TGT.US,D,19900827,000000,2.83756,2.92489,2.83756,2.86687,5996740.61277,0
+TGT.US,D,19900828,000000,2.8234,2.90316,2.8234,2.8886,5960368.2981498,0
+TGT.US,D,19900829,000000,2.86687,2.90316,2.84542,2.88153,7921258.3138139,0
+TGT.US,D,19900830,000000,2.86687,2.88153,2.84542,2.85968,6173650.5974611,0
+TGT.US,D,19900831,000000,2.85212,2.85968,2.83078,2.85212,2010483.1730152,0
+TGT.US,D,19900904,000000,2.85212,2.91024,2.83078,2.91024,1368978.967256,0
+TGT.US,D,19900905,000000,2.91772,2.96129,2.91772,2.92489,2694983.8409291,0
+TGT.US,D,19900906,000000,2.87414,2.8886,2.83756,2.87414,3991214.1119316,0
+TGT.US,D,19900907,000000,2.86687,2.91024,2.85212,2.8886,1653359.7722686,0
+TGT.US,D,19900910,000000,2.89617,2.90316,2.8234,2.83078,6649817.5042142,0
+TGT.US,D,19900911,000000,2.83756,2.85968,2.8234,2.85212,6031458.669825,0
+TGT.US,D,19900912,000000,2.85212,2.85212,2.8234,2.8234,3905243.5561939,0
+TGT.US,D,19900913,000000,2.81593,2.81593,2.75062,2.7579,3043842.0543683,0
+TGT.US,D,19900914,000000,2.74334,2.7579,2.71462,2.7217,4541784.9892568,0
+TGT.US,D,19900917,000000,2.71462,2.72888,2.71462,2.7217,2618921.5457783,0
+TGT.US,D,19900918,000000,2.72888,2.72888,2.69259,2.69259,3817611.625618,0
+TGT.US,D,19900919,000000,2.70705,2.70705,2.6562,2.66377,3043842.0543683,0
+TGT.US,D,19900920,000000,2.66377,2.66377,2.59837,2.61273,6011621.8135858,0
+TGT.US,D,19900921,000000,2.60565,2.63465,2.591,2.62029,7008600.2462925,0
+TGT.US,D,19900924,000000,2.61273,2.61273,2.56945,2.57664,4717040.7163825,0
+TGT.US,D,19900925,000000,2.591,2.62709,2.57664,2.62709,1767444.5725919,0
+TGT.US,D,19900926,000000,2.62709,2.63465,2.591,2.59837,2002221.0359675,0
+TGT.US,D,19900927,000000,2.62709,2.64951,2.53296,2.54732,5340357.2397017,0
+TGT.US,D,19900928,000000,2.54732,2.64951,2.53296,2.64951,4814590.0583247,0
+TGT.US,D,19901001,000000,2.63465,2.72888,2.62709,2.63465,4606266.4646965,0
+TGT.US,D,19901002,000000,2.68521,2.72888,2.67833,2.70705,6788697.8664598,0
+TGT.US,D,19901003,000000,2.64951,2.67095,2.591,2.62029,6686191.852341,0
+TGT.US,D,19901004,000000,2.61273,2.63465,2.591,2.61273,6272856.2304752,0
+TGT.US,D,19901005,000000,2.57664,2.63465,2.56218,2.591,5332085.9518746,0
+TGT.US,D,19901008,000000,2.62029,2.62709,2.5841,2.60565,3017385.1176077,0
+TGT.US,D,19901009,000000,2.591,2.591,2.49647,2.51123,5535450.8398196,0
+TGT.US,D,19901010,000000,2.51831,2.51831,2.43884,2.44592,5125419.6660716,0
+TGT.US,D,19901011,000000,2.453,2.47494,2.35878,2.41711,7023480.4303551,0
+TGT.US,D,19901012,000000,2.43146,2.46058,2.40255,2.453,5051022.8127722,0
+TGT.US,D,19901015,000000,2.453,2.48241,2.33705,2.40972,5014649.4813987,0
+TGT.US,D,19901016,000000,2.41711,2.453,2.35878,2.36606,5523877.1373815,0
+TGT.US,D,19901017,000000,2.36606,2.453,2.35878,2.40255,4143321.4174275,0
+TGT.US,D,19901018,000000,2.40972,2.54732,2.40972,2.54732,3825876.8129254,0
+TGT.US,D,19901019,000000,2.64951,2.64951,2.56945,2.59837,5189901.1415113,0
+TGT.US,D,19901022,000000,2.56218,2.71462,2.56218,2.69259,5874391.6418925,0
+TGT.US,D,19901023,000000,2.68521,2.68521,2.63465,2.66377,2709860.9747318,0
+TGT.US,D,19901024,000000,2.63465,2.66377,2.62709,2.6562,4001137.6238174,0
+TGT.US,D,19901025,000000,2.63465,2.63465,2.591,2.62709,4487228.0424564,0
+TGT.US,D,19901026,000000,2.62709,2.62709,2.50425,2.50425,5510653.2443909,0
+TGT.US,D,19901029,000000,2.49647,2.49647,2.43146,2.43146,2379185.3599663,0
+TGT.US,D,19901030,000000,2.38769,2.40972,2.32968,2.35878,6911050.9043503,0
+TGT.US,D,19901031,000000,2.39517,2.42389,2.37333,2.40255,2476736.735415,0
+TGT.US,D,19901101,000000,2.40255,2.453,2.34442,2.44592,2828899.3969719,0
+TGT.US,D,19901102,000000,2.44592,2.48949,2.44592,2.453,4252443.4450546,0
+TGT.US,D,19901105,000000,2.47494,2.51123,2.47494,2.49647,4993153.2838279,0
+TGT.US,D,19901106,000000,2.49647,2.52569,2.46786,2.47494,2005526.5008386,0
+TGT.US,D,19901107,000000,2.46058,2.46786,2.41711,2.42389,12137328.427495,0
+TGT.US,D,19901108,000000,2.43884,2.43884,2.32968,2.38033,3334827.6886032,0
+TGT.US,D,19901109,000000,2.37333,2.40255,2.32249,2.40255,6329066.4180878,0
+TGT.US,D,19901112,000000,2.40972,2.49647,2.40972,2.48241,9663897.156951,0
+TGT.US,D,19901113,000000,2.49647,2.591,2.48949,2.5841,12828429.857618,0
+TGT.US,D,19901114,000000,2.5841,2.64184,2.5841,2.62029,3420802.311354,0
+TGT.US,D,19901115,000000,2.61273,2.61273,2.591,2.591,2152675.1006514,0
+TGT.US,D,19901116,000000,2.59837,2.62029,2.52569,2.5548,2645379.4992921,0
+TGT.US,D,19901119,000000,2.591,2.62709,2.591,2.62709,5080779.1138841,0
+TGT.US,D,19901120,000000,2.64184,2.66377,2.62709,2.62709,4799709.8742622,0
+TGT.US,D,19901121,000000,2.62709,2.62709,2.54005,2.57664,3262085.0928693,0
+TGT.US,D,19901123,000000,2.57664,2.62029,2.57664,2.60565,917614.73969803,0
+TGT.US,D,19901126,000000,2.60565,2.62709,2.59837,2.62709,1818699.1047812,0
+TGT.US,D,19901127,000000,2.62709,2.7217,2.62709,2.70705,4270635.1945077,0
+TGT.US,D,19901128,000000,2.70026,2.77245,2.68521,2.71462,11358590.999783,0
+TGT.US,D,19901129,000000,2.70026,2.7579,2.68521,2.7579,5153528.826891,0
+TGT.US,D,19901130,000000,2.73655,2.75062,2.70705,2.75062,7342574.2086561,0
+TGT.US,D,19901203,000000,2.77245,2.80177,2.7579,2.80177,10614580.779905,0
+TGT.US,D,19901204,000000,2.80894,2.88153,2.80177,2.86687,7122674.8790832,0
+TGT.US,D,19901205,000000,2.87414,2.89617,2.84542,2.89617,7507915.5746753,0
+TGT.US,D,19901206,000000,2.91772,2.96857,2.91772,2.91772,11795080.127045,0
+TGT.US,D,19901207,000000,2.91024,2.91024,2.86687,2.88153,5401531.2167638,0
+TGT.US,D,19901210,000000,2.89617,2.93228,2.8886,2.91772,4353301.3021276,0
+TGT.US,D,19901211,000000,2.91772,2.91772,2.8886,2.89617,3632436.4536195,0
+TGT.US,D,19901212,000000,2.89617,2.91772,2.89617,2.91024,3105010.9476641,0
+TGT.US,D,19901213,000000,2.91024,2.95371,2.89617,2.94673,3852333.749686,0
+TGT.US,D,19901214,000000,2.93228,2.94673,2.88153,2.93945,3233976.9488031,0
+TGT.US,D,19901217,000000,2.92489,2.93228,2.88153,2.91024,2728046.6236653,0
+TGT.US,D,19901218,000000,2.91024,2.98293,2.91024,2.96129,4814590.0583247,0
+TGT.US,D,19901219,000000,2.89617,2.92489,2.89617,2.91772,7177241.9934164,0
+TGT.US,D,19901220,000000,2.90316,2.90316,2.80894,2.86687,826681.41126419,0
+TGT.US,D,19901221,000000,2.86687,2.8886,2.85212,2.8886,5171714.4758246,0
+TGT.US,D,19901224,000000,2.90316,2.90316,2.85968,2.8886,1516129.6005753,0
+TGT.US,D,19901226,000000,2.88153,2.88153,2.84542,2.85212,3698570.153118,0
+TGT.US,D,19901227,000000,2.84542,2.84542,2.79439,2.81593,3182719.3663541,0
+TGT.US,D,19901228,000000,2.79439,2.81593,2.77993,2.80894,2645379.4992921,0
+TGT.US,D,19901231,000000,2.79439,2.89617,2.79439,2.89617,2217157.5928443,0
+TGT.US,D,19910102,000000,2.8886,2.90316,2.87414,2.88153,3014077.6192302,0
+TGT.US,D,19910103,000000,2.8886,2.91024,2.88153,2.90316,3164537.7844336,0
+TGT.US,D,19910104,000000,2.88153,2.88153,2.85212,2.85968,5647883.4160841,0
+TGT.US,D,19910107,000000,2.84542,2.86687,2.81593,2.8234,3351365.180491,0
+TGT.US,D,19910108,000000,2.81593,2.81593,2.77245,2.78701,2625538.5760399,0
+TGT.US,D,19910109,000000,2.80894,2.81593,2.7579,2.76547,4546742.6781867,0
+TGT.US,D,19910110,000000,2.77245,2.78701,2.76547,2.77245,3389387.6856636,0
+TGT.US,D,19910111,000000,2.77245,2.78701,2.7579,2.77993,4629413.869573,0
+TGT.US,D,19910114,000000,2.7217,2.76547,2.7217,2.7579,2397376.0926661,0
+TGT.US,D,19910115,000000,2.77245,2.77245,2.74334,2.77245,2010483.1730152,0
+TGT.US,D,19910116,000000,2.75062,2.87414,2.75062,2.85968,5009681.6249362,0
+TGT.US,D,19910117,000000,2.98293,2.99778,2.95371,2.96857,15192739.100535,0
+TGT.US,D,19910118,000000,2.91772,2.99778,2.91772,2.98293,4042465.593861,0
+TGT.US,D,19910121,000000,2.96129,3.01942,2.96129,3.01942,3599366.5536104,0
+TGT.US,D,19910122,000000,2.96857,2.99778,2.93228,2.93945,6355523.3548484,0
+TGT.US,D,19910123,000000,2.93228,2.94673,2.8886,2.93228,3394353.5086196,0
+TGT.US,D,19910124,000000,2.96129,2.99778,2.96129,2.98293,5464362.501651,0
+TGT.US,D,19910125,000000,3.03378,3.08472,3.01942,3.08472,7620339.0001604,0
+TGT.US,D,19910128,000000,3.06279,3.06987,3.04115,3.04115,3002506.9670518,0
+TGT.US,D,19910129,000000,3.04833,3.10627,3.04115,3.09181,3518353.6868027,0
+TGT.US,D,19910130,000000,3.09181,3.18661,3.09181,3.18661,6461333.8170849,0
+TGT.US,D,19910131,000000,3.16428,3.30976,3.15721,3.30976,7223536.8031692,0
+TGT.US,D,19910201,000000,3.30976,3.32411,3.26608,3.32411,12813551.707062,0
+TGT.US,D,19910204,000000,3.31693,3.41883,3.30976,3.38941,8293258.8483632,0
+TGT.US,D,19910205,000000,3.42541,3.45482,3.41115,3.41883,6205059.1226318,0
+TGT.US,D,19910206,000000,3.41115,3.48354,3.40387,3.46908,8152722.1950457,0
+TGT.US,D,19910207,000000,3.4982,3.54934,3.45482,3.46199,10287207.579751,0
+TGT.US,D,19910208,000000,3.45482,3.48354,3.45482,3.46908,4660829.5120166,0
+TGT.US,D,19910211,000000,3.49071,3.53479,3.47665,3.52013,8979407.6733229,0
+TGT.US,D,19910212,000000,3.52013,3.54934,3.50577,3.53479,7031750.7014287,0
+TGT.US,D,19910213,000000,3.5276,3.54934,3.5276,3.54934,2356039.9885964,0
+TGT.US,D,19910214,000000,3.54166,3.57088,3.50577,3.52013,3544805.5397969,0
+TGT.US,D,19910215,000000,3.5276,3.54934,3.5276,3.54934,3650619.0522932,0
+TGT.US,D,19910219,000000,3.54166,3.54934,3.4982,3.52013,4978273.0997654,0
+TGT.US,D,19910220,000000,3.4982,3.4982,3.41883,3.43299,4525250.5476289,0
+TGT.US,D,19910221,000000,3.42541,3.43299,3.38941,3.41115,4359914.2653761,0
+TGT.US,D,19910222,000000,3.39679,3.50577,3.39679,3.45482,8116353.9474385,0
+TGT.US,D,19910225,000000,3.4982,3.50577,3.46199,3.4982,3645661.3633633,0
+TGT.US,D,19910226,000000,3.48354,3.48354,3.42541,3.42541,5932258.1205772,0
+TGT.US,D,19910227,000000,3.41883,3.44764,3.41883,3.42541,2116302.786031,0
+TGT.US,D,19910228,000000,3.43299,3.47665,3.36797,3.46908,6195144.7615254,0
+TGT.US,D,19910301,000000,3.46199,3.4982,3.44006,3.47665,5479238.6187005,0
+TGT.US,D,19910304,000000,3.48354,3.5636,3.47665,3.5276,6954037.1989725,0
+TGT.US,D,19910305,000000,3.55612,3.57806,3.54934,3.5636,7071427.4641667,0
+TGT.US,D,19910306,000000,3.5636,3.58524,3.5276,3.53479,6458029.3689672,0
+TGT.US,D,19910307,000000,3.50577,3.53479,3.4982,3.4982,2838818.8418448,0
+TGT.US,D,19910308,000000,3.4982,3.53479,3.48354,3.4982,3002506.9670518,0
+TGT.US,D,19910311,000000,3.48354,3.49071,3.44006,3.44764,2870234.4842884,0
+TGT.US,D,19910312,000000,3.43299,3.44764,3.37495,3.38941,3751479.959626,0
+TGT.US,D,19910313,000000,3.39679,3.46199,3.38941,3.46199,3513395.9978728,0
+TGT.US,D,19910314,000000,3.43299,3.4982,3.42541,3.45482,6191835.2296413,0
+TGT.US,D,19910315,000000,3.45482,3.45482,3.37495,3.39679,5629695.7336441,0
+TGT.US,D,19910318,000000,3.36797,3.39679,3.33149,3.39679,5016300.6887043,0
+TGT.US,D,19910319,000000,3.38253,3.40387,3.36031,3.39679,4353301.3021276,0
+TGT.US,D,19910320,000000,3.36797,3.46908,3.36797,3.44006,4629413.869573,0
+TGT.US,D,19910321,000000,3.42541,3.44764,3.41883,3.41883,3450562.6794789,0
+TGT.US,D,19910322,000000,3.40387,3.44006,3.39679,3.43299,2508150.3443521,0
+TGT.US,D,19910325,000000,3.41883,3.48354,3.41883,3.44764,2871886.7083473,0
+TGT.US,D,19910326,000000,3.44006,3.4982,3.44006,3.4982,5313903.3532009,0
+TGT.US,D,19910327,000000,3.50577,3.54934,3.50577,3.52013,6433229.7400319,0
+TGT.US,D,19910328,000000,3.53479,3.60726,3.53479,3.55612,4703814.7898854,0
+TGT.US,D,19910401,000000,3.57088,3.5928,3.55612,3.5928,4032552.2495077,0
+TGT.US,D,19910402,000000,3.62182,3.77408,3.62182,3.75962,4004439.0216753,0
+TGT.US,D,19910403,000000,3.75962,3.78125,3.75243,3.75243,1841845.4929043,0
+TGT.US,D,19910404,000000,3.78882,3.85393,3.75962,3.85393,3862252.1778054,0
+TGT.US,D,19910405,000000,3.87567,3.87567,3.7306,3.7306,4854268.8545692,0
+TGT.US,D,19910408,000000,3.75243,3.78125,3.73769,3.76669,1860029.1083314,0
+TGT.US,D,19910409,000000,3.80318,3.83977,3.77408,3.78882,4055695.5873711,0
+TGT.US,D,19910410,000000,3.78882,3.78882,3.71584,3.74516,2797486.8047881,0
+TGT.US,D,19910411,000000,3.73769,3.82473,3.7306,3.81037,4146632.982818,0
+TGT.US,D,19910412,000000,3.8321,3.83977,3.79591,3.82473,4523598.3235701,0
+TGT.US,D,19910415,000000,3.82473,3.82473,3.80318,3.81037,3017385.1176077,0
+TGT.US,D,19910416,000000,3.80318,3.8321,3.79591,3.8321,3645661.3633633,0
+TGT.US,D,19910417,000000,3.81764,3.85393,3.81037,3.85393,2939676.6989177,0
+TGT.US,D,19910418,000000,3.8321,3.90488,3.8321,3.86868,4771601.730196,0
+TGT.US,D,19910419,000000,3.85393,3.86868,3.80318,3.80318,3172797.8879747,0
+TGT.US,D,19910422,000000,3.80318,3.85393,3.78125,3.84675,2751189.9615287,0
+TGT.US,D,19910423,000000,3.91196,3.92642,3.88275,3.90488,5386648.9991947,0
+TGT.US,D,19910424,000000,3.89032,3.97697,3.89032,3.95553,2671831.3522863,0
+TGT.US,D,19910425,000000,3.96291,4.05733,3.95553,3.95553,4478957.7713826,0
+TGT.US,D,19910426,000000,3.96291,3.96291,3.88275,3.92642,3144693.8109217,0
+TGT.US,D,19910429,000000,3.91953,3.91953,3.81037,3.81037,3710144.8723095,0
+TGT.US,D,19910430,000000,3.81037,3.87567,3.77408,3.80318,3177756.5936579,0
+TGT.US,D,19910501,000000,3.80318,3.88275,3.79591,3.87567,1689737.1706552,0
+TGT.US,D,19910502,000000,3.86121,3.90488,3.86121,3.87567,2314702.8677733,0
+TGT.US,D,19910503,000000,3.86121,3.86868,3.80318,3.85393,4179693.7320477,0
+TGT.US,D,19910506,000000,3.81037,3.83977,3.79591,3.81037,4784826.63994,0
+TGT.US,D,19910507,000000,3.79591,3.80318,3.78125,3.79591,2180781.2112109,0
+TGT.US,D,19910508,000000,3.78125,3.78882,3.70158,3.75962,2461853.5010928,0
+TGT.US,D,19910509,000000,3.78882,3.85393,3.78882,3.83977,6138927.4566399,0
+TGT.US,D,19910510,000000,3.85393,3.87567,3.81037,3.81037,3043842.0543683,0
+TGT.US,D,19910513,000000,3.81037,3.81037,3.75962,3.80318,2774339.3999116,0
+TGT.US,D,19910514,000000,3.79591,3.79591,3.75962,3.76669,3027307.6127403,0
+TGT.US,D,19910515,000000,3.75243,3.75962,3.72342,3.73769,3516698.4124841,0
+TGT.US,D,19910516,000000,3.74516,3.76669,3.70158,3.70916,1845152.991282,0
+TGT.US,D,19910517,000000,3.70158,3.72342,3.70158,3.70916,1803809.7699393,0
+TGT.US,D,19910520,000000,3.72342,3.72342,3.67995,3.68712,2861972.3472409,0
+TGT.US,D,19910521,000000,3.7306,3.80318,3.71584,3.78882,3486938.044359,0
+TGT.US,D,19910522,000000,3.81764,3.84675,3.78882,3.80318,3215788.2496099,0
+TGT.US,D,19910523,000000,3.79591,3.84675,3.79591,3.84675,2149369.6357805,0
+TGT.US,D,19910524,000000,3.87567,3.87567,3.8321,3.85393,2718124.1285327,0
+TGT.US,D,19910528,000000,3.86121,3.86121,3.81037,3.84675,1922857.3429589,0
+TGT.US,D,19910529,000000,3.84675,3.91953,3.84675,3.90488,5128723.0974361,0
+TGT.US,D,19910530,000000,3.8974,4.00628,3.8974,3.98465,4854268.8545692,0
+TGT.US,D,19910531,000000,3.98465,4.08654,3.94816,4.08654,5399880.0094582,0
+TGT.US,D,19910603,000000,4.07189,4.1008,3.99911,4.00628,5849590.996204,0
+TGT.US,D,19910604,000000,3.99911,3.99911,3.94107,3.96979,2830557.7215504,0
+TGT.US,D,19910605,000000,3.98465,3.98465,3.9338,3.94816,2149369.6357805,0
+TGT.US,D,19910606,000000,3.95553,3.96291,3.8974,3.8974,3100049.1917211,0
+TGT.US,D,19910607,000000,3.8321,3.84675,3.80318,3.81764,4492181.6643731,0
+TGT.US,D,19910610,000000,3.81037,3.81764,3.79591,3.80318,2356039.9885964,0
+TGT.US,D,19910611,000000,3.79591,3.82473,3.79591,3.82473,3587794.8846788,0
+TGT.US,D,19910612,000000,3.81037,3.82473,3.74516,3.79591,3996172.8176147,0
+TGT.US,D,19910613,000000,3.80318,3.81037,3.78882,3.78882,1726107.4517689,0
+TGT.US,D,19910614,000000,3.81037,3.84675,3.80318,3.83977,1704619.3882242,0
+TGT.US,D,19910617,000000,3.8321,3.8321,3.79591,3.79591,565452.07814111,0
+TGT.US,D,19910618,000000,3.79591,3.81764,3.76669,3.77408,3220745.9385397,0
+TGT.US,D,19910619,000000,3.77408,3.77408,3.71584,3.74516,2364304.1591506,0
+TGT.US,D,19910620,000000,3.73769,3.75243,3.71584,3.7306,1201991.4776975,0
+TGT.US,D,19910621,000000,3.7306,3.74516,3.70158,3.74516,3195946.3096044,0
+TGT.US,D,19910624,000000,3.74516,3.74516,3.67995,3.68712,3058716.1379111,0
+TGT.US,D,19910625,000000,3.68712,3.69411,3.6292,3.64366,4106948.0860539,0
+TGT.US,D,19910626,000000,3.65064,3.67257,3.63608,3.63608,3425761.0170371,0
+TGT.US,D,19910627,000000,3.65064,3.70158,3.64366,3.68712,5204781.3255738,0
+TGT.US,D,19910628,000000,3.67257,3.67995,3.63608,3.65064,3326561.4845426,0
+TGT.US,D,19910701,000000,3.65802,3.71584,3.65802,3.71584,5130377.3550015,0
+TGT.US,D,19910702,000000,3.72342,3.74516,3.70158,3.7306,2250226.4761001,0
+TGT.US,D,19910703,000000,3.71584,3.71584,3.65064,3.67257,5671028.7874541,0
+TGT.US,D,19910705,000000,3.67995,3.72342,3.67995,3.70158,1663284.3009077,0
+TGT.US,D,19910708,000000,3.69411,3.72342,3.67995,3.70916,1878222.891291,0
+TGT.US,D,19910709,000000,3.72342,3.74516,3.69411,3.69411,3544805.5397969,0
+TGT.US,D,19910710,000000,3.71584,3.76669,3.68712,3.68712,5680951.2825867,0
+TGT.US,D,19910711,000000,3.70158,3.70158,3.44764,3.70158,14149467.891581,0
+TGT.US,D,19910712,000000,3.5928,3.60008,3.57088,3.58524,3569610.2524985,0
+TGT.US,D,19910715,000000,3.5928,3.60008,3.5636,3.58524,7334312.0716086,0
+TGT.US,D,19910716,000000,3.5928,3.60726,3.5636,3.57088,3670463.0258051,0
+TGT.US,D,19910717,000000,3.58524,3.60008,3.5636,3.57806,1901367.2459077,0
+TGT.US,D,19910718,000000,3.57088,3.57806,3.53479,3.54166,6153808.6574557,0
+TGT.US,D,19910719,000000,3.5276,3.57806,3.4982,3.52013,6681232.1299046,0
+TGT.US,D,19910722,000000,3.5276,3.54166,3.5276,3.53479,3197601.5839231,0
+TGT.US,D,19910723,000000,3.54934,3.57806,3.5276,3.5276,1868297.3458986,0
+TGT.US,D,19910724,000000,3.5276,3.5276,3.44764,3.45482,2164248.8030895,0
+TGT.US,D,19910725,000000,3.46908,3.47665,3.42541,3.45482,2999200.4854275,0
+TGT.US,D,19910726,000000,3.44764,3.46199,3.41883,3.41883,2789220.6007274,0
+TGT.US,D,19910729,000000,3.41883,3.42541,3.39679,3.41115,2733007.3628549,0
+TGT.US,D,19910730,000000,3.46199,3.5276,3.44764,3.5276,5156834.2917621,0
+TGT.US,D,19910731,000000,3.5276,3.58524,3.47665,3.52013,6355523.3548484,0
+TGT.US,D,19910801,000000,3.52013,3.53479,3.42541,3.45482,3668808.7682397,0
+TGT.US,D,19910802,000000,3.47665,3.49071,3.41115,3.42541,2570971.4617068,0
+TGT.US,D,19910805,000000,3.43299,3.46199,3.41115,3.41883,1390472.114567,0
+TGT.US,D,19910806,000000,3.42541,3.53479,3.42541,3.5276,2671831.3522863,0
+TGT.US,D,19910807,000000,3.51295,3.58524,3.50577,3.57088,3252158.5307235,0
+TGT.US,D,19910808,000000,3.57088,3.60726,3.54166,3.60726,3751479.959626,0
+TGT.US,D,19910809,000000,3.58524,3.70158,3.58524,3.66509,3931693.3756815,0
+TGT.US,D,19910812,000000,3.65802,3.72342,3.65064,3.72342,2005526.5008386,0
+TGT.US,D,19910813,000000,3.72342,3.79591,3.72342,3.73769,4460763.9884229,0
+TGT.US,D,19910814,000000,3.74516,3.74516,3.65802,3.72342,2494924.4178551,0
+TGT.US,D,19910815,000000,3.73769,3.78882,3.73769,3.75243,5636310.7303992,0
+TGT.US,D,19910816,000000,3.76669,3.81037,3.75962,3.81037,4174737.0598711,0
+TGT.US,D,19910819,000000,3.73769,3.76669,3.69411,3.71584,3475363.3251676,0
+TGT.US,D,19910820,000000,3.74516,3.75962,3.67995,3.67995,3250507.323418,0
+TGT.US,D,19910821,000000,3.78882,3.8974,3.77408,3.86868,3830839.5856216,0
+TGT.US,D,19910822,000000,3.86868,3.99192,3.85393,3.96291,4156553.4444442,0
+TGT.US,D,19910823,000000,3.96979,4.05733,3.95553,3.98465,4083803.7314373,0
+TGT.US,D,19910826,000000,4.00628,4.06432,4.00628,4.02094,4179693.7320477,0
+TGT.US,D,19910827,000000,3.99911,4.02821,3.97697,4.01347,2823942.7247953,0
+TGT.US,D,19910828,000000,4.01347,4.05733,4.01347,4.05006,2818978.9353459,0
+TGT.US,D,19910829,000000,4.05733,4.10807,4.05006,4.09313,3229013.1593536,0
+TGT.US,D,19910830,000000,4.07906,4.07906,3.99192,4.01347,2595778.207915,0
+TGT.US,D,19910903,000000,4.00628,4.02094,3.9338,3.94107,2893381.8891649,0
+TGT.US,D,19910904,000000,3.92642,3.94107,3.84675,3.90488,5590012.8703865,0
+TGT.US,D,19910905,000000,3.90488,3.94107,3.88275,3.90488,3159575.0117374,0
+TGT.US,D,19910906,000000,3.94107,3.94107,3.84675,3.88275,2539565.9867958,0
+TGT.US,D,19910909,000000,3.86868,3.8974,3.86868,3.8974,1415277.8440219,0
+TGT.US,D,19910910,000000,3.8974,3.8974,3.83977,3.84675,6636592.5944704,0
+TGT.US,D,19910911,000000,3.85393,3.88275,3.83977,3.84675,2660255.6163416,0
+TGT.US,D,19910912,000000,3.85393,3.89032,3.85393,3.88275,1420234.5161985,0
+TGT.US,D,19910913,000000,3.88275,3.91196,3.85393,3.86868,1578957.8352029,0
+TGT.US,D,19910916,000000,3.86121,3.87567,3.79591,3.84675,2433750.440793,0
+TGT.US,D,19910917,000000,3.84675,3.86121,3.81037,3.81764,1648402.0833387,0
+TGT.US,D,19910918,000000,3.81764,3.82473,3.78882,3.82473,3215788.2496099,0
+TGT.US,D,19910919,000000,3.81764,3.84675,3.80318,3.81037,3678737.363892,0
+TGT.US,D,19910920,000000,3.84675,3.84675,3.77408,3.78882,4789784.3288698,0
+TGT.US,D,19910923,000000,3.78882,3.78882,3.7306,3.74516,3344748.1502293,0
+TGT.US,D,19910924,000000,3.75962,3.78882,3.75243,3.78125,4120176.0460575,0
+TGT.US,D,19910925,000000,3.78125,3.80318,3.74516,3.74516,7357455.4094718,0
+TGT.US,D,19910926,000000,3.75962,3.75962,3.68712,3.68712,2818978.9353459,0
+TGT.US,D,19910927,000000,3.69411,3.75962,3.68712,3.75962,4657518.9633793,0
+TGT.US,D,19910930,000000,3.75962,3.78882,3.74516,3.74516,2005526.5008386,0
+TGT.US,D,19911001,000000,3.77408,3.78882,3.75962,3.76669,4389674.6335011,0
+TGT.US,D,19911002,000000,3.75962,3.76669,3.70916,3.72342,1578957.8352029,0
+TGT.US,D,19911003,000000,3.70916,3.71584,3.62182,3.62182,3014077.6192302,0
+TGT.US,D,19911004,000000,3.60008,3.60726,3.5636,3.5636,1993955.8486602,0
+TGT.US,D,19911007,000000,3.53479,3.61454,3.51295,3.57088,2742925.7909745,0
+TGT.US,D,19911008,000000,3.58524,3.60726,3.5636,3.57088,3652274.3266119,0
+TGT.US,D,19911009,000000,3.54166,3.54934,3.42541,3.42541,16037607.177486,0
+TGT.US,D,19911010,000000,3.46199,3.48354,3.41883,3.41883,5254379.5666911,0
+TGT.US,D,19911011,000000,3.43299,3.49071,3.42541,3.47665,6286080.1234658,0
+TGT.US,D,19911014,000000,3.49071,3.51295,3.47665,3.49071,3963108.0013719,0
+TGT.US,D,19911015,000000,3.4982,3.58524,3.47665,3.57806,5216354.0112587,0
+TGT.US,D,19911016,000000,3.57806,3.62182,3.57806,3.60726,1927822.1491617,0
+TGT.US,D,19911017,000000,3.62182,3.67257,3.57088,3.58524,1898056.6972702,0
+TGT.US,D,19911018,000000,3.58524,3.6292,3.58524,3.5928,4035851.6138591,0
+TGT.US,D,19911021,000000,3.60726,3.61454,3.51295,3.5636,1762482.8166491,0
+TGT.US,D,19911022,000000,3.5636,3.5636,3.43299,3.44006,4683975.9001398,0
+TGT.US,D,19911023,000000,3.45482,3.45482,3.25891,3.30976,11831454.475171,0
+TGT.US,D,19911024,000000,3.32411,3.34595,3.2951,3.30976,5895887.8394634,0
+TGT.US,D,19911025,000000,3.30976,3.32411,3.2951,3.30976,3123198.6301041,0
+TGT.US,D,19911028,000000,3.32411,3.34595,3.28772,3.31693,2906605.7821555,0
+TGT.US,D,19911029,000000,3.31693,3.32411,3.27336,3.2951,5484197.3243837,0
+TGT.US,D,19911030,000000,3.30248,3.30248,3.28772,3.30248,3652274.3266119,0
+TGT.US,D,19911031,000000,3.30248,3.33867,3.26608,3.28034,7527751.4141611,0
+TGT.US,D,19911101,000000,3.28772,3.28772,3.23697,3.28034,7815440.7343045,0
+TGT.US,D,19911104,000000,3.26608,3.26608,3.17127,3.20087,6362135.3013438,0
+TGT.US,D,19911105,000000,3.1935,3.21523,3.09181,3.12091,7618690.8431146,0
+TGT.US,D,19911106,000000,3.10627,3.11373,3.01184,3.01942,10338466.178953,0
+TGT.US,D,19911107,000000,3.06987,3.24425,3.0264,3.20806,20395867.185296,0
+TGT.US,D,19911108,000000,3.24425,3.25891,3.20087,3.20806,5742121.1926357,0
+TGT.US,D,19911111,000000,3.20806,3.21523,3.18661,3.18661,2938022.4413524,0
+TGT.US,D,19911112,000000,3.18661,3.2951,3.18661,3.28772,5624734.9944545,0
+TGT.US,D,19911113,000000,3.25891,3.33149,3.24425,3.32411,3108321.4963014,0
+TGT.US,D,19911114,000000,3.33149,3.36031,3.27336,3.28772,2511458.859483,0
+TGT.US,D,19911115,000000,3.31693,3.33149,3.08472,3.12819,5672686.0952792,0
+TGT.US,D,19911118,000000,3.13576,3.18661,3.12819,3.14972,9167889.3269457,0
+TGT.US,D,19911119,000000,3.13576,3.13576,3.08472,3.12091,6805237.391854,0
+TGT.US,D,19911120,000000,3.09898,3.09898,3.04833,3.06279,6792006.3815905,0
+TGT.US,D,19911121,000000,3.05561,3.06279,3.0264,3.03378,7288015.2283491,0
+TGT.US,D,19911122,000000,3.0264,3.06279,3.01942,3.04115,8134534.5126057,0
+TGT.US,D,19911125,000000,3.04833,3.08472,3.04833,3.04833,5107231.9836316,0
+TGT.US,D,19911126,000000,3.05561,3.06279,3.01184,3.03378,5145263.6395836,0
+TGT.US,D,19911127,000000,3.03378,3.04115,2.9905,2.99778,2070008.9930314,0
+TGT.US,D,19911129,000000,2.98293,2.98293,2.93945,2.96129,1904672.7107786,0
+TGT.US,D,19911202,000000,2.93945,3.05561,2.93228,3.04833,4951820.2300179,0
+TGT.US,D,19911203,000000,3.04833,3.06279,3.03378,3.06279,6200105.5007151,0
+TGT.US,D,19911204,000000,3.04833,3.05561,2.97594,2.99778,6846564.3451443,0
+TGT.US,D,19911205,000000,2.99778,2.99778,2.93228,2.93228,6848224.7032294,0
+TGT.US,D,19911206,000000,2.93228,2.96129,2.88153,2.91024,12598610.066419,0
+TGT.US,D,19911209,000000,2.91024,2.97594,2.89617,2.93228,6236481.8823485,0
+TGT.US,D,19911210,000000,2.91772,2.94673,2.90316,2.93945,5363501.5943183,0
+TGT.US,D,19911211,000000,2.93945,2.98293,2.92489,2.96857,4569892.1165697,0
+TGT.US,D,19911212,000000,2.99778,3.06987,2.99778,3.04115,6357178.6291671,0
+TGT.US,D,19911213,000000,3.05561,3.12091,3.05561,3.12091,4029244.7511302,0
+TGT.US,D,19911216,000000,3.11373,3.17127,3.09181,3.12091,4359914.2653761,0
+TGT.US,D,19911217,000000,3.09898,3.09898,3.00496,3.05561,6699419.8123446,0
+TGT.US,D,19911218,000000,3.04833,3.09898,3.04833,3.09181,3260429.8185506,0
+TGT.US,D,19911219,000000,3.09181,3.09181,2.98293,2.98293,6031458.669825,0
+TGT.US,D,19911220,000000,3.04833,3.05561,2.97594,3.01184,7188811.6288415,0
+TGT.US,D,19911223,000000,2.99778,3.16428,2.99778,3.16428,7587272.1504111,0
+TGT.US,D,19911224,000000,3.16428,3.17127,3.12091,3.13576,3758092.9228745,0
+TGT.US,D,19911226,000000,3.13576,3.13576,3.05561,3.09898,5300679.4602103,0
+TGT.US,D,19911227,000000,3.08472,3.12091,2.99778,3.06279,10313670.61703,0
+TGT.US,D,19911230,000000,3.06279,3.20087,3.06279,3.16428,9764752.9805174,0
+TGT.US,D,19911231,000000,3.14972,3.22979,3.14275,3.1935,10839434.748148,0
+TGT.US,D,19920102,000000,3.1935,3.23697,3.13576,3.18661,4845996.549989,0
+TGT.US,D,19920103,000000,3.17127,3.17127,3.09181,3.11373,11279226.290021,0
+TGT.US,D,19920106,000000,3.12091,3.17127,3.09898,3.11373,6305920.0299647,0
+TGT.US,D,19920107,000000,3.09898,3.09898,3.03378,3.04115,15900378.022546,0
+TGT.US,D,19920108,000000,2.99778,3.04115,2.99778,2.99778,9280318.8529503,0
+TGT.US,D,19920109,000000,3.00496,3.12819,3.00496,3.11373,11266005.44729,0
+TGT.US,D,19920110,000000,3.09181,3.09898,3.05561,3.09181,5143607.3485116,0
+TGT.US,D,19920113,000000,3.11373,3.13576,3.09898,3.11373,7785678.332673,0
+TGT.US,D,19920114,000000,3.10627,3.25172,3.09898,3.22979,8873589.0770603,0
+TGT.US,D,19920115,000000,3.28772,3.36797,3.27336,3.36797,8900043.9803143,0
+TGT.US,D,19920116,000000,3.36797,3.38253,3.30976,3.34595,6848224.7032294,0
+TGT.US,D,19920117,000000,3.34595,3.39679,3.34595,3.38253,9404322.0813933,0
+TGT.US,D,19920120,000000,3.41883,3.46908,3.38253,3.42541,9291888.4883756,0
+TGT.US,D,19920121,000000,3.42541,3.48354,3.38941,3.39679,8807454.3608086,0
+TGT.US,D,19920122,000000,3.36797,3.39679,3.36797,3.39679,4313621.4891297,0
+TGT.US,D,19920123,000000,3.38253,3.38253,3.33149,3.34595,4159854.8423021,0
+TGT.US,D,19920124,000000,3.34595,3.44764,3.31693,3.41115,7321087.1618647,0
+TGT.US,D,19920127,000000,3.42541,3.44006,3.39679,3.41883,2919836.7924189,0
+TGT.US,D,19920128,000000,3.43299,3.48354,3.41883,3.48354,4027585.4097985,0
+TGT.US,D,19920129,000000,3.46908,3.52013,3.38253,3.41115,6522511.8611601,0
+TGT.US,D,19920130,000000,3.40387,3.46199,3.38941,3.41115,4037506.8881778,0
+TGT.US,D,19920131,000000,3.39679,3.40387,3.34595,3.36031,4880723.7578232,0
+TGT.US,D,19920203,000000,3.34595,3.43299,3.30976,3.41115,3438993.0440538,0
+TGT.US,D,19920204,000000,3.41883,3.4982,3.41883,3.4982,3898627.5426856,0
+TGT.US,D,19920205,000000,3.49071,3.60008,3.48354,3.54934,10731972.061852,0
+TGT.US,D,19920206,000000,3.5636,3.5928,3.54934,3.58524,8615664.1920549,0
+TGT.US,D,19920207,000000,3.57806,3.57806,3.51295,3.5276,4437621.6673128,0
+TGT.US,D,19920210,000000,3.5276,3.58524,3.5276,3.58524,7122674.8790832,0
+TGT.US,D,19920211,000000,3.57806,3.60008,3.52013,3.54934,2103079.9097937,0
+TGT.US,D,19920212,000000,3.54934,3.57806,3.54166,3.57088,2025370.4743505,0
+TGT.US,D,19920213,000000,3.57806,3.64366,3.55612,3.57088,4221031.869624,0
+TGT.US,D,19920214,000000,3.57088,3.62182,3.55612,3.60726,4012710.3095023,0
+TGT.US,D,19920218,000000,3.60726,3.65802,3.60726,3.62182,3551418.5030454,0
+TGT.US,D,19920219,000000,3.5928,3.5928,3.51295,3.52013,6605175.9352735,0
+TGT.US,D,19920220,000000,3.52013,3.67257,3.48354,3.63608,5497427.3178938,0
+TGT.US,D,19920221,000000,3.63608,3.64366,3.57088,3.57806,7931177.7586868,0
+TGT.US,D,19920224,000000,3.57088,3.61454,3.57088,3.57806,2559406.910048,0
+TGT.US,D,19920225,000000,3.57088,3.57806,3.51295,3.57088,1574001.1630263,0
+TGT.US,D,19920226,000000,3.55612,3.60008,3.54934,3.5928,4445886.8546203,0
+TGT.US,D,19920227,000000,3.5928,3.60008,3.49071,3.49071,4055695.5873711,0
+TGT.US,D,19920228,000000,3.50577,3.53479,3.4982,3.53479,6805237.391854,0
+TGT.US,D,19920302,000000,3.5276,3.53479,3.51295,3.52013,1511172.9283987,0
+TGT.US,D,19920303,000000,3.53479,3.54934,3.51295,3.5276,4201190.9463717,0
+TGT.US,D,19920304,000000,3.52013,3.52013,3.47665,3.47665,3415845.6391774,0
+TGT.US,D,19920305,000000,3.50577,3.50577,3.41115,3.41115,5199821.6031374,0
+TGT.US,D,19920306,000000,3.47665,3.48354,3.41115,3.45482,4035851.6138591,0
+TGT.US,D,19920309,000000,3.45482,3.4982,3.45482,3.49071,1906322.901331,0
+TGT.US,D,19920310,000000,3.50577,3.5276,3.50577,3.51295,2359346.4702206,0
+TGT.US,D,19920311,000000,3.52013,3.52013,3.46199,3.46908,4095375.4003689,0
+TGT.US,D,19920312,000000,3.48354,3.51295,3.14972,3.17894,23137137.701953,0
+TGT.US,D,19920313,000000,3.22979,3.2951,3.1935,3.28772,29805148.989127,0
+TGT.US,D,19920316,000000,3.28034,3.28772,3.25891,3.27336,3604326.2760469,0
+TGT.US,D,19920317,000000,3.28034,3.34595,3.28034,3.32411,3516698.4124841,0
+TGT.US,D,19920318,000000,3.32411,3.38253,3.30248,3.37495,5973596.2581534,0
+TGT.US,D,19920319,000000,3.39679,3.41115,3.35313,3.36031,4487228.0424564,0
+TGT.US,D,19920320,000000,3.36031,3.36031,3.2951,3.31693,7946053.8757361,0
+TGT.US,D,19920323,000000,3.30248,3.31693,3.26608,3.26608,3197601.5839231,0
+TGT.US,D,19920324,000000,3.26608,3.27336,3.16428,3.20087,4798052.566437,0
+TGT.US,D,19920325,000000,3.20806,3.24425,3.20806,3.21523,5459402.7792146,0
+TGT.US,D,19920326,000000,3.22979,3.28034,3.22261,3.27336,3987907.6303072,0
+TGT.US,D,19920327,000000,3.26608,3.28034,3.25172,3.27336,3559687.7573659,0
+TGT.US,D,19920330,000000,3.27336,3.30976,3.25891,3.27336,3141385.2957908,0
+TGT.US,D,19920331,000000,3.27336,3.27336,3.21523,3.22979,3073596.3219736,0
+TGT.US,D,19920401,000000,3.21523,3.25891,3.20806,3.21523,4720346.1812536,0
+TGT.US,D,19920402,000000,3.20806,3.20806,3.11373,3.12091,6362135.3013438,0
+TGT.US,D,19920403,000000,3.12819,3.14275,3.11373,3.12819,3311680.2837269,0
+TGT.US,D,19920406,000000,3.12091,3.17894,3.09181,3.17127,6185223.2831461,0
+TGT.US,D,19920407,000000,3.15721,3.20806,3.12091,3.12091,4632719.334444,0
+TGT.US,D,19920408,000000,3.11373,3.14275,3.06987,3.11373,5515613.9835806,0
+TGT.US,D,19920409,000000,3.13576,3.27336,3.12091,3.25172,4006092.2624874,0
+TGT.US,D,19920410,000000,3.30976,3.32411,3.25891,3.26608,5482547.1338313,0
+TGT.US,D,19920413,000000,3.27336,3.27336,3.21523,3.21523,4657518.9633793,0
+TGT.US,D,19920414,000000,3.18661,3.25891,3.16428,3.25172,6479523.5330315,0
+TGT.US,D,19920415,000000,3.28034,3.28034,3.24425,3.25172,6162080.962036,0
+TGT.US,D,19920416,000000,3.24425,3.25891,3.1935,3.21523,4262360.8564208,0
+TGT.US,D,19920420,000000,3.20806,3.23697,3.20806,3.22261,3195946.3096044,0
+TGT.US,D,19920421,000000,3.21523,3.25891,3.21523,3.25891,3505125.7267991,0
+TGT.US,D,19920422,000000,3.30976,3.30976,3.24425,3.25891,2699938.4795992,0
+TGT.US,D,19920423,000000,3.27336,3.27336,3.1935,3.22979,3870518.3818661,0
+TGT.US,D,19920424,000000,3.25172,3.25172,3.20806,3.21523,2217157.5928443,0
+TGT.US,D,19920427,000000,3.20806,3.20806,3.17127,3.18661,2949598.1772971,0
+TGT.US,D,19920428,000000,3.17894,3.20087,3.14972,3.17127,2508150.3443521,0
+TGT.US,D,19920429,000000,3.17127,3.17894,3.13576,3.14972,2838818.8418448,0
+TGT.US,D,19920430,000000,3.14972,3.17894,3.13576,3.17894,4639332.2976925,0
+TGT.US,D,19920501,000000,3.18661,3.22979,3.12819,3.14275,4791440.6199417,0
+TGT.US,D,19920504,000000,3.13576,3.21523,3.13576,3.20087,3817611.625618,0
+TGT.US,D,19920505,000000,3.20087,3.2951,3.1935,3.25172,5021259.3943875,0
+TGT.US,D,19920506,000000,3.25891,3.28772,3.25891,3.27336,3857292.455369,0
+TGT.US,D,19920507,000000,3.27336,3.31693,3.27336,3.30248,2524678.6854605,0
+TGT.US,D,19920508,000000,3.31693,3.33867,3.2951,3.31693,2185742.9671539,0
+TGT.US,D,19920511,000000,3.33149,3.33149,3.28034,3.30248,2164248.8030895,0
+TGT.US,D,19920512,000000,3.30248,3.31693,3.25172,3.27336,1904672.7107786,0
+TGT.US,D,19920513,000000,3.25172,3.26608,3.21523,3.25891,2694983.8409291,0
+TGT.US,D,19920514,000000,3.23697,3.23697,3.1935,3.21523,3086824.2819773,0
+TGT.US,D,19920515,000000,3.20087,3.20087,3.14972,3.14972,4141668.1766153,0
+TGT.US,D,19920518,000000,3.15721,3.17127,3.07755,3.08472,5080779.1138841,0
+TGT.US,D,19920519,000000,3.11373,3.25891,3.11373,3.25891,7661679.1712432,0
+TGT.US,D,19920520,000000,3.28772,3.44006,3.28034,3.37495,7514526.5044173,0
+TGT.US,D,19920521,000000,3.38253,3.42541,3.31693,3.33149,3348057.6821134,0
+TGT.US,D,19920522,000000,3.33867,3.39679,3.33867,3.37495,3190987.6039212,0
+TGT.US,D,19920526,000000,3.39679,3.41115,3.38253,3.40387,3872173.6561848,0
+TGT.US,D,19920527,000000,3.39679,3.41883,3.38253,3.41883,5327130.2964513,0
+TGT.US,D,19920528,000000,3.43299,3.48354,3.42541,3.48354,2818978.9353459,0
+TGT.US,D,19920529,000000,3.48354,3.54934,3.47665,3.54166,4693890.2612462,0
+TGT.US,D,19920601,000000,3.54934,3.5636,3.51295,3.55612,3728329.5044898,0
+TGT.US,D,19920602,000000,3.54166,3.57088,3.52013,3.5276,3949880.0413683,0
+TGT.US,D,19920603,000000,3.52013,3.54934,3.50577,3.54934,5695835.5336622,0
+TGT.US,D,19920604,000000,3.55612,3.65064,3.55612,3.60008,8280032.9218661,0
+TGT.US,D,19920605,000000,3.5928,3.5928,3.5276,3.55612,4267320.5788573,0
+TGT.US,D,19920608,000000,3.5636,3.57088,3.54934,3.5636,2245264.7201571,0
+TGT.US,D,19920609,000000,3.55612,3.5636,3.52013,3.52013,3161227.2357963,0
+TGT.US,D,19920610,000000,3.51295,3.54166,3.51295,3.5276,2503187.5716559,0
+TGT.US,D,19920611,000000,3.51295,3.5276,3.48354,3.5276,1560775.2365291,0
+TGT.US,D,19920612,000000,3.5276,3.54166,3.46908,3.46908,2694983.8409291,0
+TGT.US,D,19920615,000000,3.45482,3.51295,3.45482,3.49071,2494924.4178551,0
+TGT.US,D,19920616,000000,3.49071,3.57088,3.48354,3.53479,2511458.859483,0
+TGT.US,D,19920617,000000,3.5276,3.54934,3.50577,3.51295,3696914.8787993,0
+TGT.US,D,19920618,000000,3.51295,3.54166,3.48354,3.52013,7297935.6899752,0
+TGT.US,D,19920619,000000,3.53479,3.5636,3.53479,3.54166,4437621.6673128,0
+TGT.US,D,19920622,000000,3.53479,3.54166,3.51295,3.54166,2222115.2817741,0
+TGT.US,D,19920623,000000,3.54166,3.55612,3.5276,3.5276,3319950.5548006,0
+TGT.US,D,19920624,000000,3.51295,3.52013,3.41883,3.43299,5583404.9909044,0
+TGT.US,D,19920625,000000,3.44006,3.44006,3.39679,3.41115,5590012.8703865,0
+TGT.US,D,19920626,000000,3.40387,3.41115,3.37495,3.38253,2888424.200235,0
+TGT.US,D,19920629,000000,3.38941,3.49071,3.38941,3.49071,3229013.1593536,0
+TGT.US,D,19920630,000000,3.47665,3.50577,3.46908,3.4982,2103079.9097937,0
+TGT.US,D,19920701,000000,3.48354,3.54934,3.46908,3.4982,2663567.1817322,0
+TGT.US,D,19920702,000000,3.49071,3.4982,3.40387,3.41883,5004723.9360063,0
+TGT.US,D,19920706,000000,3.40387,3.41115,3.34595,3.35313,4731919.8836918,0
+TGT.US,D,19920707,000000,3.34595,3.34595,3.14972,3.15721,9612641.6080083,0
+TGT.US,D,19920708,000000,3.14972,3.20087,3.13576,3.16428,9916865.3697798,0
+TGT.US,D,19920709,000000,3.15721,3.20087,3.14972,3.1935,7833627.3999913,0
+TGT.US,D,19920710,000000,3.22979,3.25891,3.22261,3.22979,2542869.4181603,0
+TGT.US,D,19920713,000000,3.22979,3.27336,3.21523,3.27336,3498515.8138103,0
+TGT.US,D,19920714,000000,3.25891,3.28034,3.21523,3.23697,1367326.7431971,0
+TGT.US,D,19920715,000000,3.22979,3.23697,3.17127,3.17127,2577593.5757347,0
+TGT.US,D,19920716,000000,3.14275,3.15721,3.09181,3.13576,7998961.6487376,0
+TGT.US,D,19920717,000000,3.13576,3.22979,3.12819,3.21523,3853984.9569915,0
+TGT.US,D,19920720,000000,3.21523,3.21523,3.17127,3.20806,1621947.1800848,0
+TGT.US,D,19920721,000000,3.21523,3.28034,3.21523,3.27336,2865275.7786054,0
+TGT.US,D,19920722,000000,3.30248,3.30248,3.22979,3.27336,2777644.8647826,0
+TGT.US,D,19920723,000000,3.26608,3.2951,3.25891,3.26608,2318010.366151,0
+TGT.US,D,19920724,000000,3.25891,3.28034,3.22261,3.22979,1036657.2289512,0
+TGT.US,D,19920727,000000,3.24425,3.28034,3.24425,3.27336,3040532.5224842,0
+TGT.US,D,19920728,000000,3.27336,3.36797,3.26608,3.36797,3728329.5044898,0
+TGT.US,D,19920729,000000,3.38253,3.41883,3.38253,3.41883,3657233.0322951,0
+TGT.US,D,19920730,000000,3.41115,3.44006,3.36797,3.39679,5156834.2917621,0
+TGT.US,D,19920731,000000,3.40387,3.44764,3.40387,3.42541,1616987.4576483,0
+TGT.US,D,19920803,000000,3.42541,3.42541,3.38941,3.41115,1661628.0098358,0
+TGT.US,D,19920804,000000,3.45482,3.46908,3.39679,3.41883,1598798.758455,0
+TGT.US,D,19920805,000000,3.41115,3.43299,3.37495,3.38253,3073596.3219736,0
+TGT.US,D,19920806,000000,3.37495,3.39679,3.34595,3.34595,1309459.2477592,0
+TGT.US,D,19920807,000000,3.33149,3.35313,3.32411,3.34595,2318010.366151,0
+TGT.US,D,19920810,000000,3.35313,3.35313,3.33149,3.35313,3209175.2863614,0
+TGT.US,D,19920811,000000,3.33867,3.34595,3.28772,3.2951,1846807.2488473,0
+TGT.US,D,19920812,000000,3.2951,3.30248,3.22979,3.24425,5515613.9835806,0
+TGT.US,D,19920813,000000,3.24425,3.25172,3.20087,3.22979,1501253.4835259,0
+TGT.US,D,19920814,000000,3.22979,3.27336,3.21523,3.27336,2534604.2308529,0
+TGT.US,D,19920817,000000,3.27336,3.31693,3.26608,3.2951,2194008.1544613,0
+TGT.US,D,19920818,000000,3.30976,3.42541,3.30976,3.42541,7119374.4979785,0
+TGT.US,D,19920819,000000,3.52013,3.52013,3.41883,3.41883,5386648.9991947,0
+TGT.US,D,19920820,000000,3.41883,3.46199,3.39679,3.44006,3567952.9446733,0
+TGT.US,D,19920821,000000,3.44764,3.48354,3.43299,3.43299,4302046.7699382,0
+TGT.US,D,19920824,000000,3.41883,3.45482,3.40387,3.41883,3268692.9723515,0
+TGT.US,D,19920825,000000,3.41883,3.44006,3.38253,3.38253,4688930.5388098,0
+TGT.US,D,19920826,000000,3.39679,3.44006,3.38941,3.43299,2185742.9671539,0
+TGT.US,D,19920827,000000,3.46908,3.49071,3.44764,3.48354,4836081.1721292,0
+TGT.US,D,19920828,000000,3.47665,3.4982,3.46199,3.49071,2134488.4349647,0
+TGT.US,D,19920831,000000,3.49071,3.54934,3.46908,3.49071,3220745.9385397,0
+TGT.US,D,19920901,000000,3.49071,3.54934,3.49071,3.54934,2501538.3978569,0
+TGT.US,D,19920902,000000,3.53479,3.60008,3.52013,3.5928,3314988.7988576,0
+TGT.US,D,19920903,000000,3.58524,3.58524,3.49071,3.49071,5163444.2047508,0
+TGT.US,D,19920904,000000,3.4982,3.50577,3.46908,3.48354,2329581.0183294,0
+TGT.US,D,19920908,000000,3.49071,3.49071,3.43299,3.46908,1327647.9469525,0
+TGT.US,D,19920909,000000,3.47665,3.54166,3.47665,3.54166,1385517.475897,0
+TGT.US,D,19920910,000000,3.53479,3.57088,3.53479,3.5636,2972746.5989268,0
+TGT.US,D,19920911,000000,3.57088,3.57088,3.5276,3.55612,712597.62769412,0
+TGT.US,D,19920914,000000,3.57088,3.6292,3.57088,3.61454,4197886.498254,0
+TGT.US,D,19920915,000000,3.60726,3.62182,3.57806,3.58524,1620294.9560258,0
+TGT.US,D,19920916,000000,3.57806,3.61454,3.53479,3.53479,2253531.9409711,0
+TGT.US,D,19920917,000000,3.54934,3.5636,3.4982,3.5276,3964761.242184,0
+TGT.US,D,19920918,000000,3.53479,3.61454,3.53479,3.60726,2327929.8110237,0
+TGT.US,D,19920921,000000,3.5928,3.65802,3.55612,3.65064,3521659.1516737,0
+TGT.US,D,19920922,000000,3.65064,3.67257,3.55612,3.5636,3569610.2524985,0
+TGT.US,D,19920923,000000,3.57806,3.63608,3.57806,3.62182,5861164.6986422,0
+TGT.US,D,19920924,000000,3.6292,3.65802,3.60726,3.64366,6540695.476587,0
+TGT.US,D,19920925,000000,3.64366,3.67257,3.6292,3.67257,3014077.6192302,0
+TGT.US,D,19920928,000000,3.65802,3.65802,3.57806,3.57806,4497143.4203161,0
+TGT.US,D,19920929,000000,3.5928,3.63608,3.58524,3.6292,4192925.7590644,0
+TGT.US,D,19920930,000000,3.63608,3.67995,3.6292,3.66509,5877695.073257,0
+TGT.US,D,19921001,000000,3.67995,3.72342,3.60008,3.61454,7407059.7511088,0
+TGT.US,D,19921002,000000,3.61454,3.67995,3.61454,3.63608,8979407.6733229,0
+TGT.US,D,19921005,000000,3.61454,3.65064,3.53479,3.65064,6127355.7877083,0
+TGT.US,D,19921006,000000,3.65064,3.7306,3.64366,3.72342,9108365.5404359,0
+TGT.US,D,19921007,000000,3.70916,3.79591,3.69411,3.70158,10171480.722901,0
+TGT.US,D,19921008,000000,3.74516,3.75962,3.67257,3.67995,6568808.7044195,0
+TGT.US,D,19921009,000000,3.68712,3.69411,3.65064,3.65064,3389387.6856636,0
+TGT.US,D,19921012,000000,3.66509,3.69411,3.65064,3.68712,3138080.8476731,0
+TGT.US,D,19921013,000000,3.67995,3.75962,3.67995,3.7306,3103354.6565921,0
+TGT.US,D,19921014,000000,3.7306,3.80318,3.70158,3.77408,5459402.7792146,0
+TGT.US,D,19921015,000000,3.76669,3.83977,3.76669,3.83977,12620109.314249,0
+TGT.US,D,19921016,000000,3.84675,3.8974,3.82473,3.8974,7159053.2942231,0
+TGT.US,D,19921019,000000,3.91953,4.04267,3.90488,4.04267,11108935.369098,0
+TGT.US,D,19921020,000000,4.05006,4.07189,3.98465,4.00628,8339554.6748694,0
+TGT.US,D,19921021,000000,4.04267,4.08654,4.0357,4.07189,6654780.2769104,0
+TGT.US,D,19921022,000000,4.04267,4.05733,4.02094,4.04267,7147481.6252914,0
+TGT.US,D,19921023,000000,4.04267,4.04267,3.99192,3.99192,3043842.0543683,0
+TGT.US,D,19921026,000000,4.00628,4.05733,3.99192,4.04267,2931413.5451169,0
+TGT.US,D,19921027,000000,4.07189,4.12253,4.07189,4.11507,8812415.0999982,0
+TGT.US,D,19921028,000000,4.11507,4.11507,4.02821,4.04267,9515099.3833391,0
+TGT.US,D,19921029,000000,4.05733,4.08654,4.04267,4.08654,6191835.2296413,0
+TGT.US,D,19921030,000000,4.1008,4.11507,4.00628,4.02821,4543435.1798091,0
+TGT.US,D,19921102,000000,4.01347,4.1008,3.99192,4.1008,6476218.0681605,0
+TGT.US,D,19921103,000000,4.07906,4.11507,4.05733,4.05733,12904485.035496,0
+TGT.US,D,19921104,000000,4.02094,4.02821,3.96979,3.99192,7164013.0166595,0
+TGT.US,D,19921105,000000,3.87567,3.92642,3.86868,3.91196,10141716.287763,0
+TGT.US,D,19921106,000000,3.91196,3.91196,3.82473,3.8321,4206150.6688082,0
+TGT.US,D,19921109,000000,3.83977,3.8974,3.83977,3.84675,3463790.6394826,0
+TGT.US,D,19921110,000000,3.91196,3.95553,3.90488,3.94107,7502956.8689922,0
+TGT.US,D,19921111,000000,3.94107,4.02094,3.90488,4.02094,5231236.2288277,0
+TGT.US,D,19921112,000000,4.00628,4.08654,3.99911,4.05733,5080779.1138841,0
+TGT.US,D,19921113,000000,4.05733,4.09313,4.05733,4.07189,2483350.7154168,0
+TGT.US,D,19921116,000000,4.07189,4.07189,3.99911,4.01347,3675418.6812286,0
+TGT.US,D,19921117,000000,4.02821,4.06432,4.02821,4.05006,4588075.7319967,0
+TGT.US,D,19921118,000000,4.02821,4.04267,3.98465,4.02094,9969768.0590148,0
+TGT.US,D,19921119,000000,4.00628,4.01347,3.90488,3.98465,5218009.2855774,0
+TGT.US,D,19921120,000000,3.97697,3.97697,3.92642,3.9338,6552273.2460383,0
+TGT.US,D,19921123,000000,3.9338,3.9338,3.86868,3.86868,4404552.784057,0
+TGT.US,D,19921124,000000,3.87567,3.9338,3.86121,3.9338,7812131.2024205,0
+TGT.US,D,19921125,000000,4.02821,4.10807,4.01347,4.09313,6448109.9240944,0
+TGT.US,D,19921127,000000,4.10807,4.11507,4.06432,4.06432,1939392.8013401,0
+TGT.US,D,19921130,000000,4.14417,4.17358,4.10807,4.15863,7132601.4412288,0
+TGT.US,D,19921201,000000,4.09313,4.18764,4.06432,4.18056,7478153.1730438,0
+TGT.US,D,19921202,000000,4.18764,4.18764,4.11507,4.11507,2898342.6283546,0
+TGT.US,D,19921203,000000,4.11507,4.11507,4.04267,4.07189,5872741.4513402,0
+TGT.US,D,19921204,000000,4.06432,4.06432,3.94816,3.96979,12023242.610418,0
+TGT.US,D,19921207,000000,3.98465,4.02821,3.9338,3.94816,6218295.2166616,0
+TGT.US,D,19921208,000000,3.94816,3.96979,3.8974,3.96979,5257688.081822,0
+TGT.US,D,19921209,000000,3.95553,3.95553,3.85393,3.88275,6623367.6847266,0
+TGT.US,D,19921210,000000,3.89032,3.89032,3.79591,3.82473,6497713.2489781,0
+TGT.US,D,19921211,000000,3.83977,3.91953,3.83977,3.91953,2855358.367239,0
+TGT.US,D,19921214,000000,3.91953,3.96291,3.89032,3.8974,3701880.7017554,0
+TGT.US,D,19921215,000000,3.91196,3.92642,3.88275,3.89032,7321087.1618647,0
+TGT.US,D,19921216,000000,3.8974,3.91196,3.86121,3.86868,4781521.1750689,0
+TGT.US,D,19921217,000000,3.88275,3.91953,3.87567,3.88275,5312248.0788822,0
+TGT.US,D,19921218,000000,3.91953,3.96291,3.90488,3.91196,5381689.2767583,0
+TGT.US,D,19921221,000000,3.91196,3.95553,3.8974,3.90488,4880723.7578232,0
+TGT.US,D,19921222,000000,3.90488,3.91953,3.82473,3.83977,4354951.4926798,0
+TGT.US,D,19921223,000000,3.85393,3.91953,3.84675,3.90488,2318010.366151,0
+TGT.US,D,19921224,000000,3.90488,3.90488,3.86868,3.88275,1190419.8087659,0
+TGT.US,D,19921228,000000,3.89032,3.94107,3.86868,3.9338,3392695.1840411,0
+TGT.US,D,19921229,000000,3.9338,4.04267,3.9338,3.96291,6972222.847906,0
+TGT.US,D,19921230,000000,3.98465,3.98465,3.94816,3.96979,2111345.0971013,0
+TGT.US,D,19921231,000000,3.96979,4.02094,3.95553,3.99911,1745948.3750211,0
+TGT.US,D,19930104,000000,3.99911,4.0357,3.90488,3.9338,3071946.1314213,0
+TGT.US,D,19930105,000000,3.95553,3.95553,3.91196,3.9338,3357975.0934798,0
+TGT.US,D,19930106,000000,3.96291,3.96291,3.90488,3.94107,5009681.6249362,0
+TGT.US,D,19930107,000000,4.01347,4.0357,3.96979,3.99192,7688128.9907309,0
+TGT.US,D,19930108,000000,3.98465,3.99192,3.94107,3.96979,3048796.6930383,0
+TGT.US,D,19930111,000000,3.96291,3.96979,3.94816,3.94816,5300679.4602103,0
+TGT.US,D,19930112,000000,3.95553,3.95553,3.8974,3.91953,3701880.7017554,0
+TGT.US,D,19930113,000000,3.91953,3.91953,3.8974,3.91196,1822006.6031588,0
+TGT.US,D,19930114,000000,3.95553,3.95553,3.90488,3.91196,3867210.8834886,0
+TGT.US,D,19930115,000000,3.94816,3.95553,3.92642,3.94107,6787050.7261673,0
+TGT.US,D,19930118,000000,3.94107,3.96979,3.92642,3.96979,2994235.6792248,0
+TGT.US,D,19930119,000000,3.98465,4.06432,3.96291,4.05733,8566066.9676908,0
+TGT.US,D,19930120,000000,4.11507,4.18056,4.1008,4.10807,6634940.3704115,0
+TGT.US,D,19930121,000000,4.1008,4.10807,4.07906,4.1008,4874108.7610681,0
+TGT.US,D,19930122,000000,4.11507,4.18764,4.10807,4.17358,3558032.4830473,0
+TGT.US,D,19930125,000000,4.15863,4.1661,4.1008,4.15863,4330150.8469913,0
+TGT.US,D,19930126,000000,4.1661,4.19492,4.13719,4.14417,3572911.6503564,0
+TGT.US,D,19930127,000000,4.12981,4.17358,4.12981,4.13719,3149657.6003711,0
+TGT.US,D,19930128,000000,4.13719,4.18056,4.12981,4.18056,3311680.2837269,0
+TGT.US,D,19930129,000000,4.18056,4.18056,4.10807,4.10807,2896691.4210489,0
+TGT.US,D,19930201,000000,4.11507,4.17358,4.11507,4.17358,4136711.5044387,0
+TGT.US,D,19930202,000000,4.1661,4.26741,4.13719,4.25324,4578156.2871238,0
+TGT.US,D,19930203,000000,4.27499,4.48545,4.26033,4.36232,11279226.290021,0
+TGT.US,D,19930204,000000,4.39133,4.4346,4.35456,4.41965,6438188.445715,0
+TGT.US,D,19930205,000000,4.44926,4.44926,4.3332,4.37648,4478957.7713826,0
+TGT.US,D,19930208,000000,4.39133,4.41307,4.36919,4.39821,3549768.312493,0
+TGT.US,D,19930209,000000,4.38355,4.38355,4.23849,4.28236,2529645.5251697,0
+TGT.US,D,19930210,000000,4.29672,4.40539,4.29672,4.37648,2989270.873022,0
+TGT.US,D,19930211,000000,4.37648,4.42743,4.36919,4.39133,2015450.0127244,0
+TGT.US,D,19930212,000000,4.39133,4.39133,4.3401,4.36232,1137515.0860242,0
+TGT.US,D,19930216,000000,4.41965,4.41965,4.2022,4.2022,4477308.5975836,0
+TGT.US,D,19930217,000000,4.23181,4.23181,4.11507,4.15165,3004155.1240976,0
+TGT.US,D,19930218,000000,4.1661,4.19492,4.1008,4.1661,2718124.1285327,0
+TGT.US,D,19930219,000000,4.18056,4.22403,4.18056,4.19492,1578957.8352029,0
+TGT.US,D,19930222,000000,4.19492,4.26741,4.19492,4.23181,3068637.6162905,0
+TGT.US,D,19930223,000000,4.23181,4.24597,4.13719,4.13719,8795886.75889,0
+TGT.US,D,19930224,000000,4.12981,4.21695,4.10807,4.19492,4001137.6238174,0
+TGT.US,D,19930225,000000,4.23849,4.28236,4.1661,4.17358,9153010.1596365,0
+TGT.US,D,19930226,000000,4.17358,4.17358,4.08654,4.09313,5269259.7507537,0
+TGT.US,D,19930301,000000,4.10807,4.13719,4.10807,4.11507,6659742.0328534,0
+TGT.US,D,19930302,000000,4.10807,4.10807,4.06432,4.09313,4146632.982818,0
+TGT.US,D,19930303,000000,4.09313,4.09313,4.00628,4.07189,8032027.4817336,0
+TGT.US,D,19930304,000000,4.08654,4.15863,4.06432,4.11507,4869147.0051252,0
+TGT.US,D,19930305,000000,4.10807,4.24597,4.07189,4.2022,4065609.9484776,0
+TGT.US,D,19930308,000000,4.23849,4.32554,4.22403,4.30409,3971376.2389391,0
+TGT.US,D,19930309,000000,4.28935,4.36919,4.27499,4.27499,2861972.3472409,0
+TGT.US,D,19930310,000000,4.27499,4.28236,4.19492,4.23849,2112990.2038873,0
+TGT.US,D,19930311,000000,4.24597,4.3401,4.20928,4.21695,4583119.05982,0
+TGT.US,D,19930312,000000,4.21695,4.23849,4.2022,4.23181,1914595.2059112,0
+TGT.US,D,19930315,000000,4.23849,4.23849,4.2022,4.22403,987055.93757408,0
+TGT.US,D,19930316,000000,4.18764,4.25324,4.18764,4.22403,2820633.1929113,0
+TGT.US,D,19930317,000000,4.23849,4.26033,4.22403,4.26033,1874913.3594069,0
+TGT.US,D,19930318,000000,4.26033,4.32554,4.24597,4.28236,3508431.19167,0
+TGT.US,D,19930319,000000,4.29672,4.29672,4.18056,4.18056,2871886.7083473,0
+TGT.US,D,19930322,000000,4.1661,4.19492,4.13719,4.18764,3227358.9017882,0
+TGT.US,D,19930323,000000,4.18056,4.18764,4.1008,4.10807,2397376.0926661,0
+TGT.US,D,19930324,000000,4.11507,4.18056,4.11507,4.15863,3314988.7988576,0
+TGT.US,D,19930325,000000,4.14417,4.23849,4.14417,4.19492,1987336.784892,0
+TGT.US,D,19930326,000000,4.2022,4.26741,4.2022,4.25324,1557467.7381516,0
+TGT.US,D,19930329,000000,4.25324,4.36232,4.25324,4.31865,4166466.7887973,0
+TGT.US,D,19930330,000000,4.31865,4.32554,4.21695,4.24597,3541500.0749259,0
+TGT.US,D,19930331,000000,4.26033,4.39133,4.26033,4.37648,5497427.3178938,0
+TGT.US,D,19930401,000000,4.38355,4.44926,4.38355,4.39133,4330150.8469913,0
+TGT.US,D,19930402,000000,4.39821,4.39821,4.24597,4.25324,3187682.1390503,0
+TGT.US,D,19930405,000000,4.25324,4.27499,4.19492,4.23849,3562995.2557434,0
+TGT.US,D,19930406,000000,4.25324,4.27499,4.17358,4.18056,3412534.0737868,0
+TGT.US,D,19930407,000000,4.1661,4.17358,4.11507,4.15863,5239503.4496418,0
+TGT.US,D,19930408,000000,4.18056,4.18056,4.0357,4.07189,7899760.0827365,0
+TGT.US,D,19930412,000000,4.09313,4.15165,4.05733,4.15165,7177241.9934164,0
+TGT.US,D,19930413,000000,4.15165,4.2022,4.13719,4.19492,5179981.6966385,0
+TGT.US,D,19930414,000000,4.2022,4.2022,4.07189,4.1008,6593606.2998483,0
+TGT.US,D,19930415,000000,4.05733,4.07189,3.96291,4.0357,7656718.4320535,0
+TGT.US,D,19930416,000000,4.0357,4.04267,3.91953,3.91953,8326325.6981125,0
+TGT.US,D,19930419,000000,3.94107,4.00628,3.88275,3.97697,5960368.2981498,0
+TGT.US,D,19930420,000000,3.91196,3.95553,3.88275,3.92642,5269259.7507537,0
+TGT.US,D,19930421,000000,3.92642,4.00628,3.92642,3.96291,5323825.8483335,0
+TGT.US,D,19930422,000000,3.98465,3.99192,3.9338,3.94816,4531862.4941242,0
+TGT.US,D,19930423,000000,3.84675,3.88275,3.77408,3.77408,13089662.241002,0
+TGT.US,D,19930426,000000,3.76669,3.79591,3.63608,3.66509,8045256.4584905,0
+TGT.US,D,19930427,000000,3.67257,3.74516,3.66509,3.70916,8460252.4384413,0
+TGT.US,D,19930428,000000,3.71584,3.78125,3.70916,3.75962,6539046.302788,0
+TGT.US,D,19930429,000000,3.77408,3.79591,3.71584,3.76669,5672686.0952792,0
+TGT.US,D,19930430,000000,3.76669,3.78882,3.75962,3.78125,3715101.5444861,0
+TGT.US,D,19930503,000000,3.79591,3.79591,3.70916,3.7306,2795834.5807292,0
+TGT.US,D,19930504,000000,3.70158,3.81764,3.67995,3.76669,6039733.0079117,0
+TGT.US,D,19930505,000000,3.70158,3.71584,3.67995,3.69411,8442063.7392479,0
+TGT.US,D,19930506,000000,3.60726,3.7306,3.55612,3.71584,14268507.330575,0
+TGT.US,D,19930507,000000,3.7306,3.76669,3.70916,3.70916,5778496.5575158,0
+TGT.US,D,19930510,000000,3.7306,3.75962,3.70916,3.7306,6654780.2769104,0
+TGT.US,D,19930511,000000,3.75962,3.81764,3.7306,3.81037,2365964.5172355,0
+TGT.US,D,19930512,000000,3.81764,3.91196,3.81037,3.89032,4500451.935447,0
+TGT.US,D,19930513,000000,3.87567,3.89032,3.81037,3.88275,6233172.3504643,0
+TGT.US,D,19930514,000000,3.89032,3.8974,3.84675,3.86868,5466009.6419436,0
+TGT.US,D,19930517,000000,3.86121,3.86121,3.77408,3.81037,1916244.3797104,0
+TGT.US,D,19930518,000000,3.74516,3.8321,3.74516,3.75962,6011621.8135858,0
+TGT.US,D,19930519,000000,3.78125,3.88275,3.74516,3.86121,5680951.2825867,0
+TGT.US,D,19930520,000000,3.89032,3.95553,3.86868,3.9338,7545943.1636142,0
+TGT.US,D,19930521,000000,3.9338,4.00628,3.91196,3.92642,4619491.3744403,0
+TGT.US,D,19930524,000000,3.97697,4.01347,3.94816,3.99911,5176673.1815078,0
+TGT.US,D,19930525,000000,4.05733,4.05733,3.98465,3.98465,3182719.3663541,0
+TGT.US,D,19930526,000000,3.98465,3.98465,3.85393,3.88275,4335112.6029343,0
+TGT.US,D,19930527,000000,3.91953,3.91953,3.81764,3.83977,12129055.106161,0
+TGT.US,D,19930528,000000,3.83977,3.88275,3.82473,3.86868,4809627.2856284,0
+TGT.US,D,19930601,000000,3.86868,3.89032,3.77408,3.78125,8412302.3543698,0
+TGT.US,D,19930602,000000,3.7306,3.74516,3.65802,3.70158,23046200.306506,0
+TGT.US,D,19930603,000000,3.60008,3.62182,3.50577,3.5276,18352314.112272,0
+TGT.US,D,19930604,000000,3.52013,3.57806,3.4982,3.50577,9434085.499778,0
+TGT.US,D,19930607,000000,3.54934,3.57088,3.50577,3.52013,5618119.9976993,0
+TGT.US,D,19930608,000000,3.52013,3.54166,3.50577,3.5276,4252443.4450546,0
+TGT.US,D,19930609,000000,3.49071,3.50577,3.45482,3.46908,10454203.203335,0
+TGT.US,D,19930610,000000,3.47665,3.49071,3.44006,3.46908,4991498.0095092,0
+TGT.US,D,19930611,000000,3.47665,3.48354,3.44006,3.47665,5432944.8257009,0
+TGT.US,D,19930614,000000,3.47665,3.51295,3.47665,3.49071,4234257.796121,0
+TGT.US,D,19930615,000000,3.49071,3.49071,3.44006,3.46199,3490245.5427366,0
+TGT.US,D,19930616,000000,3.46199,3.48354,3.42541,3.44006,7008600.2462925,0
+TGT.US,D,19930617,000000,3.43299,3.44006,3.38941,3.40387,10642687.907218,0
+TGT.US,D,19930618,000000,3.41115,3.41115,3.36031,3.38941,5277529.0050742,0
+TGT.US,D,19930621,000000,3.38941,3.41115,3.36031,3.41115,5084087.629015,0
+TGT.US,D,19930622,000000,3.39679,3.40387,3.33867,3.37495,7352496.7037888,0
+TGT.US,D,19930623,000000,3.38253,3.41883,3.35313,3.41115,7812131.2024205,0
+TGT.US,D,19930624,000000,3.39679,3.44006,3.39679,3.41115,4389674.6335011,0
+TGT.US,D,19930625,000000,3.41115,3.50577,3.41115,3.49071,5060938.190632,0
+TGT.US,D,19930628,000000,3.49071,3.51295,3.47665,3.49071,4111909.8419969,0
+TGT.US,D,19930629,000000,3.4982,3.54934,3.49071,3.5276,4359914.2653761,0
+TGT.US,D,19930630,000000,3.54166,3.54934,3.50577,3.54934,2442011.5610873,0
+TGT.US,D,19930701,000000,3.52013,3.57806,3.52013,3.54934,4242529.0839481,0
+TGT.US,D,19930702,000000,3.53479,3.53479,3.49071,3.4982,2205578.8066398,0
+TGT.US,D,19930706,000000,3.46908,3.47665,3.43299,3.44006,5677641.7507027,0
+TGT.US,D,19930707,000000,3.44764,3.49071,3.44764,3.47665,4528553.9789933,0
+TGT.US,D,19930708,000000,3.53479,3.54166,3.50577,3.52013,4187967.0533812,0
+TGT.US,D,19930709,000000,3.53479,3.57806,3.48354,3.49071,3693612.4641881,0
+TGT.US,D,19930712,000000,3.48354,3.62182,3.48354,3.62182,5854555.8024067,0
+TGT.US,D,19930713,000000,3.62182,3.64366,3.54934,3.54934,5199821.6031374,0
+TGT.US,D,19930714,000000,3.57806,3.63608,3.57806,3.6292,3490245.5427366,0
+TGT.US,D,19930715,000000,3.63608,3.63608,3.60726,3.62182,2625538.5760399,0
+TGT.US,D,19930716,000000,3.63608,3.65802,3.58524,3.58524,4303696.9604906,0
+TGT.US,D,19930719,000000,3.5636,3.57088,3.49071,3.50577,3195946.3096044,0
+TGT.US,D,19930720,000000,3.52013,3.57806,3.52013,3.52013,6517549.0884639,0
+TGT.US,D,19930721,000000,3.52013,3.57806,3.52013,3.57088,3167841.2157981,0
+TGT.US,D,19930722,000000,3.57806,3.58524,3.55612,3.57806,3840756.9969879,0
+TGT.US,D,19930723,000000,3.57806,3.60726,3.57806,3.57806,4680666.3682557,0
+TGT.US,D,19930726,000000,3.57806,3.58524,3.5636,3.57806,1818699.1047812,0
+TGT.US,D,19930727,000000,3.57088,3.57806,3.48354,3.49071,4133407.056321,0
+TGT.US,D,19930728,000000,3.53479,3.5928,3.52013,3.57088,4366532.3123909,0
+TGT.US,D,19930729,000000,3.58524,3.66509,3.57806,3.66509,4482264.2530068,0
+TGT.US,D,19930730,000000,3.66509,3.66509,3.6292,3.66509,2866923.9356511,0
+TGT.US,D,19930802,000000,3.65802,3.72342,3.65802,3.71584,3822574.3983142,0
+TGT.US,D,19930803,000000,3.69411,3.69411,3.65064,3.66509,7137559.1301588,0
+TGT.US,D,19930804,000000,3.66509,3.67995,3.60008,3.64366,3817611.625618,0
+TGT.US,D,19930805,000000,3.64366,3.67995,3.63608,3.67257,2476736.735415,0
+TGT.US,D,19930806,000000,3.65064,3.65064,3.63608,3.64366,3986251.3392354,0
+TGT.US,D,19930809,000000,3.65802,3.70158,3.65802,3.65802,4378096.8640497,0
+TGT.US,D,19930810,000000,3.65802,3.66509,3.60008,3.6292,3187682.1390503,0
+TGT.US,D,19930811,000000,3.63608,3.68712,3.63608,3.65802,2389105.8215924,0
+TGT.US,D,19930812,000000,3.65064,3.67257,3.60008,3.60008,3053757.4322279,0
+TGT.US,D,19930813,000000,3.61454,3.65064,3.60726,3.63608,3007460.5889687,0
+TGT.US,D,19930816,000000,3.67995,3.70916,3.67257,3.68712,3009116.8800406,0
+TGT.US,D,19930817,000000,3.63608,3.63608,3.57806,3.60726,4632719.334444,0
+TGT.US,D,19930818,000000,3.60726,3.60726,3.54934,3.57088,4082151.5073784,0
+TGT.US,D,19930819,000000,3.58524,3.6292,3.58524,3.60726,2617270.3384728,0
+TGT.US,D,19930820,000000,3.61454,3.64366,3.60726,3.6292,2208892.4055368,0
+TGT.US,D,19930823,000000,3.65064,3.67995,3.63608,3.64366,2296520.2690997,0
+TGT.US,D,19930824,000000,3.63608,3.67995,3.6292,3.67257,2741275.6004221,0
+TGT.US,D,19930825,000000,3.67257,3.67257,3.63608,3.65064,2336200.0820975,0
+TGT.US,D,19930826,000000,3.65802,3.66509,3.64366,3.65064,1818699.1047812,0
+TGT.US,D,19930827,000000,3.65064,3.65064,3.60008,3.60008,3227358.9017882,0
+TGT.US,D,19930830,000000,3.60726,3.6292,3.58524,3.58524,3463790.6394826,0
+TGT.US,D,19930831,000000,3.58524,3.58524,3.53479,3.57088,2709860.9747318,0
+TGT.US,D,19930901,000000,3.57806,3.61454,3.54934,3.58524,3017385.1176077,0
+TGT.US,D,19930902,000000,3.58524,3.58524,3.4982,3.4982,3462140.4489302,0
+TGT.US,D,19930903,000000,3.4982,3.5636,3.48354,3.54166,5907460.5251484,0
+TGT.US,D,19930907,000000,3.5636,3.58524,3.55612,3.57088,2673484.5930985,0
+TGT.US,D,19930908,000000,3.57088,3.57088,3.49071,3.52013,2182438.5190362,0
+TGT.US,D,19930909,000000,3.52013,3.57088,3.50577,3.54934,1286316.9266492,0
+TGT.US,D,19930910,000000,3.53479,3.5636,3.51295,3.55612,5027872.3576359,0
+TGT.US,D,19930913,000000,3.57088,3.57806,3.50577,3.53479,2265107.6769159,0
+TGT.US,D,19930914,000000,3.5276,3.54166,3.51295,3.53479,1901367.2459077,0
+TGT.US,D,19930915,000000,3.53479,3.54166,3.48354,3.51295,2205578.8066398,0
+TGT.US,D,19930916,000000,3.52013,3.5276,3.48354,3.4982,2536257.471665,0
+TGT.US,D,19930917,000000,3.4982,3.54934,3.4982,3.54166,6061221.0714565,0
+TGT.US,D,19930920,000000,3.53479,3.57088,3.4982,3.4982,3725026.0731253,0
+TGT.US,D,19930921,000000,3.50577,3.54934,3.50577,3.53479,3397657.9567373,0
+TGT.US,D,19930922,000000,3.55612,3.61454,3.54166,3.60726,5138648.6428286,0
+TGT.US,D,19930923,000000,3.6292,3.7306,3.6292,3.67995,4624455.1638898,0
+TGT.US,D,19930924,000000,3.70158,3.7306,3.70158,3.7306,2866923.9356511,0
+TGT.US,D,19930927,000000,3.74516,3.85393,3.74516,3.85393,6208372.721529,0
+TGT.US,D,19930928,000000,3.8321,3.8321,3.75962,3.79591,7784026.1086142,0
+TGT.US,D,19930929,000000,3.78125,3.80318,3.74516,3.75962,2093155.3811547,0
+TGT.US,D,19930930,000000,3.7306,3.7306,3.66509,3.70158,2833863.1864215,0
+TGT.US,D,19931001,000000,3.70158,3.70158,3.6292,3.63608,3903586.2483687,0
+TGT.US,D,19931004,000000,3.65064,3.65064,3.62182,3.6292,2630500.3319829,0
+TGT.US,D,19931005,000000,3.65064,3.74516,3.65064,3.72342,5938876.167592,0
+TGT.US,D,19931006,000000,3.70158,3.78125,3.67995,3.74516,3825876.8129254,0
+TGT.US,D,19931007,000000,3.62182,3.63608,3.5636,3.62182,7660022.8801712,0
+TGT.US,D,19931008,000000,3.60726,3.63608,3.58524,3.60008,4325189.0910483,0
+TGT.US,D,19931011,000000,3.60008,3.60008,3.49071,3.49071,6534083.5300918,0
+TGT.US,D,19931012,000000,3.51295,3.53479,3.45482,3.5276,5709058.4098995,0
+TGT.US,D,19931013,000000,3.51295,3.66509,3.51295,3.65802,5849590.996204,0
+TGT.US,D,19931014,000000,3.64366,3.64366,3.57806,3.60726,3247203.8920535,0
+TGT.US,D,19931015,000000,3.66509,3.68712,3.62182,3.66509,4295433.8066898,0
+TGT.US,D,19931018,000000,3.67995,3.7306,3.66509,3.7306,3326561.4845426,0
+TGT.US,D,19931019,000000,3.74516,3.77408,3.7306,3.75962,4814590.0583247,0
+TGT.US,D,19931020,000000,3.75962,3.75962,3.67995,3.73769,6286080.1234658,0
+TGT.US,D,19931021,000000,3.73769,3.75962,3.71584,3.7306,4391327.8743132,0
+TGT.US,D,19931022,000000,3.73769,3.75243,3.70158,3.70158,1759178.3685312,0
+TGT.US,D,19931025,000000,3.72342,3.73769,3.67995,3.68712,4298738.2548075,0
+TGT.US,D,19931026,000000,3.66509,3.67995,3.61454,3.6292,5368462.333508,0
+TGT.US,D,19931027,000000,3.6292,3.63608,3.60726,3.62182,2566017.8397899,0
+TGT.US,D,19931028,000000,3.67995,3.7306,3.65802,3.69411,4156553.4444442,0
+TGT.US,D,19931029,000000,3.67995,3.73769,3.67995,3.7306,2336200.0820975,0
+TGT.US,D,19931101,000000,3.7306,3.79591,3.71584,3.78882,2761112.4566613,0
+TGT.US,D,19931102,000000,3.77408,3.81037,3.76669,3.78125,8445372.2543788,0
+TGT.US,D,19931103,000000,3.77408,3.81037,3.73769,3.77408,3986251.3392354,0
+TGT.US,D,19931104,000000,3.75962,3.76669,3.7306,3.75243,3017385.1176077,0
+TGT.US,D,19931105,000000,3.73769,3.75962,3.70916,3.75962,2645379.4992921,0
+TGT.US,D,19931108,000000,3.75962,3.79591,3.75243,3.78882,1441729.6970161,0
+TGT.US,D,19931109,000000,3.81764,3.85393,3.79591,3.81037,2814024.2966758,0
+TGT.US,D,19931110,000000,3.81764,3.89032,3.80318,3.89032,3357975.0934798,0
+TGT.US,D,19931111,000000,3.87567,3.88275,3.85393,3.85393,1679813.6587694,0
+TGT.US,D,19931112,000000,3.86121,3.88275,3.82473,3.86121,2382491.8415906,0
+TGT.US,D,19931115,000000,3.85393,3.94816,3.85393,3.90488,3187682.1390503,0
+TGT.US,D,19931116,000000,3.91196,3.92642,3.87567,3.91196,3710144.8723095,0
+TGT.US,D,19931117,000000,3.96979,3.96979,3.94107,3.96291,4874108.7610681,0
+TGT.US,D,19931118,000000,3.94816,3.96291,3.91953,3.92642,2696636.064988,0
+TGT.US,D,19931119,000000,3.94107,3.96979,3.92642,3.94107,4386367.1351236,0
+TGT.US,D,19931122,000000,3.92642,3.94816,3.90488,3.94816,2116302.786031,0
+TGT.US,D,19931123,000000,3.94816,3.94816,3.84675,3.85393,2336200.0820975,0
+TGT.US,D,19931124,000000,3.91196,3.99911,3.90488,3.99911,2764420.9717921,0
+TGT.US,D,19931126,000000,3.98465,4.04267,3.98465,4.0357,674570.03875517,0
+TGT.US,D,19931129,000000,4.05006,4.07189,4.01347,4.01347,4455806.299493,0
+TGT.US,D,19931130,000000,3.98465,3.98465,3.85393,3.85393,4979923.2903177,0
+TGT.US,D,19931201,000000,3.87567,3.89032,3.81764,3.8321,4455806.299493,0
+TGT.US,D,19931202,000000,3.77408,3.77408,3.69411,3.70916,5877695.073257,0
+TGT.US,D,19931203,000000,3.69411,3.8321,3.69411,3.82473,5773537.8518327,0
+TGT.US,D,19931206,000000,3.8321,3.83977,3.78882,3.81037,1906322.901331,0
+TGT.US,D,19931207,000000,3.81037,3.81037,3.7306,3.75962,1841845.4929043,0
+TGT.US,D,19931208,000000,3.75962,3.75962,3.72342,3.74516,1896407.5234712,0
+TGT.US,D,19931209,000000,3.87567,3.87567,3.77408,3.77408,4254096.6858667,0
+TGT.US,D,19931210,000000,3.77408,3.77408,3.73769,3.76669,1382212.011026,0
+TGT.US,D,19931213,000000,3.77408,3.77408,3.67257,3.68712,3219093.7144809,0
+TGT.US,D,19931214,000000,3.69411,3.73769,3.69411,3.70916,4115213.2733614,0
+TGT.US,D,19931215,000000,3.70158,3.78882,3.70158,3.75962,2281641.1017904,0
+TGT.US,D,19931216,000000,3.76669,3.80318,3.75243,3.77408,3343093.892664,0
+TGT.US,D,19931217,000000,3.75962,3.77408,3.70158,3.73769,3146348.0684871,0
+TGT.US,D,19931220,000000,3.72342,3.72342,3.69411,3.71584,1592188.8454663,0
+TGT.US,D,19931221,000000,3.7306,3.73769,3.65064,3.68712,3893666.8034958,0
+TGT.US,D,19931222,000000,3.67995,3.69411,3.65064,3.66509,3035571.7832945,0
+TGT.US,D,19931223,000000,3.66509,3.66509,3.57806,3.58524,5603243.8806499,0
+TGT.US,D,19931227,000000,3.60008,3.60726,3.57806,3.5928,1906322.901331,0
+TGT.US,D,19931228,000000,3.58524,3.67995,3.5636,3.66509,2223775.6398593,0
+TGT.US,D,19931229,000000,3.65802,3.67257,3.6292,3.63608,3693612.4641881,0
+TGT.US,D,19931230,000000,3.62182,3.6292,3.61454,3.61454,1841845.4929043,0
+TGT.US,D,19931231,000000,3.6292,3.6292,3.58524,3.5928,1542590.6043488,0
+TGT.US,D,19940103,000000,3.61454,3.65064,3.57806,3.57806,4293781.5826308,0
+TGT.US,D,19940104,000000,3.5636,3.60726,3.5636,3.60726,2394063.5105223,0
+TGT.US,D,19940105,000000,3.60726,3.65064,3.5928,3.63608,2718124.1285327,0
+TGT.US,D,19940106,000000,3.70916,3.76669,3.65802,3.68712,10889040.106538,0
+TGT.US,D,19940107,000000,3.5636,3.68712,3.5636,3.67257,5070861.7025179,0
+TGT.US,D,19940110,000000,3.65802,3.65802,3.60008,3.63608,3366243.3310469,0
+TGT.US,D,19940111,000000,3.63608,3.67257,3.63608,3.65802,4373140.1918732,0
+TGT.US,D,19940112,000000,3.67257,3.70916,3.65064,3.70158,2524678.6854605,0
+TGT.US,D,19940113,000000,3.69411,3.69411,3.66509,3.68712,1502906.724338,0
+TGT.US,D,19940114,000000,3.68712,3.71584,3.67995,3.71584,2203927.5993341,0
+TGT.US,D,19940117,000000,3.70158,3.71584,3.65802,3.67995,1235057.3106935,0
+TGT.US,D,19940118,000000,3.65802,3.67995,3.60726,3.61454,1798860.2150355,0
+TGT.US,D,19940119,000000,3.61454,3.61454,3.54934,3.57088,2470121.7386599,0
+TGT.US,D,19940120,000000,3.57088,3.65064,3.5636,3.65064,3066986.4089849,0
+TGT.US,D,19940121,000000,3.67257,3.68712,3.64366,3.65802,2701596.8041777,0
+TGT.US,D,19940124,000000,3.65064,3.68712,3.58524,3.58524,3668808.7682397,0
+TGT.US,D,19940125,000000,3.60008,3.65802,3.5928,3.60726,2337852.3061564,0
+TGT.US,D,19940126,000000,3.60726,3.61454,3.5636,3.57088,2714816.6301551,0
+TGT.US,D,19940127,000000,3.57806,3.61454,3.55612,3.60008,6208372.721529,0
+TGT.US,D,19940128,000000,3.6292,3.6292,3.54934,3.55612,4616188.9598291,0
+TGT.US,D,19940131,000000,3.58524,3.58524,3.54934,3.54934,7091267.3706657,0
+TGT.US,D,19940201,000000,3.5636,3.60008,3.5636,3.57806,6038077.7335931,0
+TGT.US,D,19940202,000000,3.57806,3.5928,3.54934,3.58524,4885682.4635064,0
+TGT.US,D,19940203,000000,3.58524,3.64366,3.58524,3.63608,2394063.5105223,0
+TGT.US,D,19940204,000000,3.60008,3.62182,3.4982,3.51295,5547027.5925177,0
+TGT.US,D,19940207,000000,3.4982,3.57806,3.4982,3.57806,5603243.8806499,0
+TGT.US,D,19940208,000000,3.57088,3.58524,3.5636,3.57806,3144693.8109217,0
+TGT.US,D,19940209,000000,3.57088,3.57806,3.5276,3.57806,3857292.455369,0
+TGT.US,D,19940210,000000,3.57806,3.58524,3.54166,3.54166,2112990.2038873,0
+TGT.US,D,19940211,000000,3.54166,3.57806,3.5276,3.53479,1524401.9051556,0
+TGT.US,D,19940214,000000,3.52013,3.54166,3.52013,3.53479,2516414.5149064,0
+TGT.US,D,19940215,000000,3.54934,3.58524,3.54166,3.58524,2681751.8139124,0
+TGT.US,D,19940216,000000,3.58524,3.60008,3.5636,3.60008,3678737.363892,0
+TGT.US,D,19940217,000000,3.63608,3.67995,3.57806,3.65064,6415043.0743452,0
+TGT.US,D,19940218,000000,3.65802,3.68712,3.64366,3.66509,6816807.0272792,0
+TGT.US,D,19940222,000000,3.66509,3.69411,3.65802,3.67995,4183001.2304253,0
+TGT.US,D,19940223,000000,3.69411,3.74516,3.69411,3.7306,4670745.9066296,0
+TGT.US,D,19940224,000000,3.71584,3.79591,3.70158,3.74516,4178040.4912356,0
+TGT.US,D,19940225,000000,3.74516,3.8321,3.73769,3.8321,2660255.6163416,0
+TGT.US,D,19940228,000000,3.82473,3.8974,3.82473,3.88275,3131465.850918,0
+TGT.US,D,19940301,000000,3.8974,3.8974,3.80318,3.8974,5985169.9605917,0
+TGT.US,D,19940302,000000,3.85393,3.94816,3.83977,3.91196,8157685.9844952,0
+TGT.US,D,19940303,000000,3.91196,3.96979,3.91196,3.96291,7476501.9657382,0
+TGT.US,D,19940304,000000,3.96291,3.99192,3.92642,3.92642,3840756.9969879,0
+TGT.US,D,19940307,000000,3.94107,3.99911,3.94107,3.97697,3508431.19167,0
+TGT.US,D,19940308,000000,4.02094,4.11507,4.01347,4.11507,14453684.536081,0
+TGT.US,D,19940309,000000,4.1008,4.12253,4.05733,4.08654,6122401.1490381,0
+TGT.US,D,19940310,000000,4.06432,4.12981,4.05006,4.06432,8754549.6380669,0
+TGT.US,D,19940311,000000,4.05006,4.05733,4.02094,4.05733,5565215.2749577,0
+TGT.US,D,19940314,000000,4.05006,4.05006,4.01347,4.0357,4437621.6673128,0
+TGT.US,D,19940315,000000,4.02821,4.0357,4.01347,4.02821,4748454.3253196,0
+TGT.US,D,19940316,000000,4.01347,4.02094,3.96979,3.98465,3007460.5889687,0
+TGT.US,D,19940317,000000,3.96291,4.07189,3.96291,4.07189,4373140.1918732,0
+TGT.US,D,19940318,000000,4.07189,4.09313,4.04267,4.07906,6820117.5759165,0
+TGT.US,D,19940321,000000,4.07189,4.1008,4.07189,4.07906,4187967.0533812,0
+TGT.US,D,19940322,000000,4.07189,4.10807,4.05006,4.1008,3035571.7832945,0
+TGT.US,D,19940323,000000,4.10807,4.11507,4.06432,4.07189,3215788.2496099,0
+TGT.US,D,19940324,000000,4.05733,4.05733,4.02821,4.05733,2833863.1864215,0
+TGT.US,D,19940325,000000,4.05006,4.05006,4.01347,4.0357,3009116.8800406,0
+TGT.US,D,19940328,000000,4.04267,4.05006,3.98465,3.99192,4602960.9998255,0
+TGT.US,D,19940329,000000,3.98465,3.99192,3.94816,3.96291,4156553.4444442,0
+TGT.US,D,19940330,000000,3.96291,4.02094,3.94816,4.00628,5576791.0109024,0
+TGT.US,D,19940331,000000,3.98465,3.99192,3.94107,3.96291,7448387.7211524,0
+TGT.US,D,19940404,000000,3.8974,3.99911,3.88275,3.97697,6109169.1220215,0
+TGT.US,D,19940405,000000,4.00628,4.15165,4.00628,4.14417,13273185.188941,0
+TGT.US,D,19940406,000000,4.13719,4.21695,4.13719,4.18764,4528553.9789933,0
+TGT.US,D,19940407,000000,4.22403,4.29672,4.19492,4.27499,6539046.302788,0
+TGT.US,D,19940408,000000,4.26741,4.31098,4.24597,4.24597,8455291.6992516,0
+TGT.US,D,19940411,000000,4.25324,4.26741,4.18056,4.19492,2352732.4902188,0
+TGT.US,D,19940412,000000,4.18056,4.18764,4.13719,4.13719,4566585.6349455,0
+TGT.US,D,19940413,000000,4.14417,4.15165,4.05733,4.05733,4928671.8083882,0
+TGT.US,D,19940414,000000,4.05006,4.07906,4.05006,4.07189,5204781.3255738,0
+TGT.US,D,19940415,000000,4.06432,4.12253,4.06432,4.11507,5456094.2640839,0
+TGT.US,D,19940418,000000,4.10807,4.11507,4.07189,4.07189,3500167.0211159,0
+TGT.US,D,19940419,000000,4.07189,4.07906,4.00628,4.00628,4459115.8313771,0
+TGT.US,D,19940420,000000,4.02821,4.05006,3.97697,4.00628,8476784.8465626,0
+TGT.US,D,19940421,000000,4.05006,4.09313,4.02821,4.07906,4396287.5967497,0
+TGT.US,D,19940422,000000,4.07906,4.07906,4.05733,4.06432,2883463.4610453,0
+TGT.US,D,19940425,000000,4.05733,4.08654,4.05006,4.07906,881242.42507775,0
+TGT.US,D,19940426,000000,4.07906,4.07906,4.05006,4.06432,2526339.0435454,0
+TGT.US,D,19940428,000000,4.06432,4.1661,4.06432,4.15863,11753749.106741,0
+TGT.US,D,19940429,000000,4.1661,4.28935,4.14417,4.28935,8734705.6645549,0
+TGT.US,D,19940502,000000,4.3332,4.36919,4.24597,4.36232,8726441.4940008,0
+TGT.US,D,19940503,000000,4.34737,4.35456,4.30409,4.34737,6185223.2831461,0
+TGT.US,D,19940504,000000,4.34737,4.34737,4.31865,4.3332,4330150.8469913,0
+TGT.US,D,19940505,000000,4.3401,4.36232,4.32554,4.3332,4867494.7810663,0
+TGT.US,D,19940506,000000,4.30409,4.32554,4.25324,4.26033,3663852.0960632,0
+TGT.US,D,19940509,000000,4.20928,4.23181,4.1661,4.18764,3379469.257544,0
+TGT.US,D,19940510,000000,4.18764,4.22403,4.1661,4.18056,4807978.1118294,0
+TGT.US,D,19940511,000000,4.19492,4.20928,4.14417,4.14417,7215266.5320955,0
+TGT.US,D,19940512,000000,4.15165,4.23849,4.15165,4.19492,4130099.5579434,0
+TGT.US,D,19940513,000000,4.2022,4.31098,4.2022,4.31098,8460252.4384413,0
+TGT.US,D,19940516,000000,4.3401,4.39133,4.31098,4.31098,5171714.4758246,0
+TGT.US,D,19940517,000000,4.30409,4.44926,4.26033,4.41307,16120273.285106,0
+TGT.US,D,19940518,000000,4.41307,4.42743,4.37648,4.40539,6471260.3792306,0
+TGT.US,D,19940519,000000,4.39133,4.41307,4.36232,4.38355,4212765.6655633,0
+TGT.US,D,19940520,000000,4.35456,4.4346,4.3401,4.39821,8281685.145925,0
+TGT.US,D,19940523,000000,4.41307,4.41307,4.37648,4.40539,2235342.2250245,0
+TGT.US,D,19940524,000000,4.39133,4.39821,4.32554,4.35456,8883509.5386864,0
+TGT.US,D,19940525,000000,4.36232,4.36919,4.3401,4.36919,4105295.8619951,0
+TGT.US,D,19940526,000000,4.37648,4.39821,4.35456,4.35456,6352210.7727045,0
+TGT.US,D,19940527,000000,4.3401,4.36232,4.32554,4.3401,2890075.4075406,0
+TGT.US,D,19940531,000000,4.32554,4.3332,4.28935,4.28935,3739900.1566681,0
+TGT.US,D,19940601,000000,4.28236,4.32554,4.26033,4.28935,4029244.7511302,0
+TGT.US,D,19940602,000000,4.31098,4.34737,4.24597,4.25324,7484765.1195391,0
+TGT.US,D,19940603,000000,4.26741,4.28935,4.23849,4.28935,2746233.289352,0
+TGT.US,D,19940606,000000,4.28935,4.29672,4.26033,4.26741,1727763.7428408,0
+TGT.US,D,19940607,000000,4.24597,4.28236,4.24597,4.27499,1309459.2477592,0
+TGT.US,D,19940608,000000,4.28935,4.28935,4.2022,4.22403,3197601.5839231,0
+TGT.US,D,19940609,000000,4.22403,4.28236,4.21695,4.28236,5404836.6816348,0
+TGT.US,D,19940610,000000,4.27499,4.29672,4.25324,4.26741,1818699.1047812,0
+TGT.US,D,19940613,000000,4.26033,4.30409,4.25324,4.28935,1575653.3870851,0
+TGT.US,D,19940614,000000,4.29672,4.38355,4.29672,4.35456,6706038.8761128,0
+TGT.US,D,19940615,000000,4.31098,4.36919,4.31098,4.36919,3723370.7988066,0
+TGT.US,D,19940616,000000,4.35456,4.39133,4.3401,4.38355,3167841.2157981,0
+TGT.US,D,19940617,000000,4.4346,4.44926,4.41307,4.41965,8022109.053614,0
+TGT.US,D,19940620,000000,4.41307,4.4346,4.39821,4.40539,5758659.7012766,0
+TGT.US,D,19940621,000000,4.39821,4.39821,4.31098,4.3332,3968072.8075746,0
+TGT.US,D,19940622,000000,4.34737,4.39821,4.3332,4.38355,2301475.924523,0
+TGT.US,D,19940623,000000,4.38355,4.41965,4.38355,4.39821,5547027.5925177,0
+TGT.US,D,19940624,000000,4.39133,4.39133,4.31865,4.3332,5966982.2781516,0
+TGT.US,D,19940627,000000,4.31865,4.36232,4.30409,4.31098,2488310.4378533,0
+TGT.US,D,19940628,000000,4.32554,4.3401,4.30409,4.31098,6117434.3093289,0
+TGT.US,D,19940629,000000,4.29672,4.41965,4.29672,4.41965,6310883.8194142,0
+TGT.US,D,19940630,000000,4.41307,4.41965,4.3401,4.41965,7132601.4412288,0
+TGT.US,D,19940701,000000,4.41307,4.41307,4.36919,4.38355,2837169.6680457,0
+TGT.US,D,19940705,000000,4.38355,4.39821,4.35456,4.38355,2632154.5895483,0
+TGT.US,D,19940706,000000,4.37648,4.4346,4.37648,4.41307,5069205.411446,0
+TGT.US,D,19940707,000000,4.45644,4.52175,4.45644,4.47119,9933393.710888,0
+TGT.US,D,19940708,000000,4.44218,4.50001,4.44218,4.45644,2880155.9626677,0
+TGT.US,D,19940711,000000,4.47119,4.48545,4.44218,4.45644,3190987.6039212,0
+TGT.US,D,19940712,000000,4.44926,4.47119,4.41307,4.46362,4024284.0119405,0
+TGT.US,D,19940713,000000,4.46362,4.46362,4.41307,4.41307,4726961.1780086,0
+TGT.US,D,19940714,000000,4.41307,4.44926,4.39821,4.44926,5758659.7012766,0
+TGT.US,D,19940715,000000,4.4346,4.47119,4.41307,4.45644,2194008.1544613,0
+TGT.US,D,19940718,000000,4.47818,4.53631,4.47818,4.52175,2736309.7774662,0
+TGT.US,D,19940719,000000,4.51447,4.52883,4.48545,4.51447,2389105.8215924,0
+TGT.US,D,19940720,000000,4.51447,4.52175,4.49263,4.50001,2466817.2905422,0
+TGT.US,D,19940721,000000,4.49263,4.51447,4.47119,4.50699,2837169.6680457,0
+TGT.US,D,19940722,000000,4.51447,4.58706,4.51447,4.52883,3858942.6459214,0
+TGT.US,D,19940725,000000,4.52883,4.59423,4.52883,4.56532,5432944.8257009,0
+TGT.US,D,19940726,000000,4.55057,4.55057,4.45644,4.50699,2584202.4719703,0
+TGT.US,D,19940727,000000,4.50001,4.51447,4.4346,4.46362,2665215.338778,0
+TGT.US,D,19940728,000000,4.45644,4.50001,4.44926,4.47818,1881525.3059022,0
+TGT.US,D,19940729,000000,4.50699,4.52175,4.47818,4.50699,3893666.8034958,0
+TGT.US,D,19940801,000000,4.46362,4.50699,4.45644,4.49263,2678444.3155349,0
+TGT.US,D,19940802,000000,4.48545,4.48545,4.44218,4.44926,1822006.6031588,0
+TGT.US,D,19940803,000000,4.4346,4.50001,4.42743,4.49263,3333179.5315575,0
+TGT.US,D,19940804,000000,4.53631,4.57949,4.52175,4.53631,6502673.9881677,0
+TGT.US,D,19940805,000000,4.52175,4.52175,4.44218,4.44926,3045492.2449206,0
+TGT.US,D,19940808,000000,4.45644,4.50001,4.44926,4.50001,1456609.8810787,0
+TGT.US,D,19940809,000000,4.49263,4.52883,4.47818,4.52175,2175823.5222811,0
+TGT.US,D,19940810,000000,4.51447,4.52883,4.49263,4.52175,3229013.1593536,0
+TGT.US,D,19940811,000000,4.52175,4.52175,4.47119,4.52175,3715101.5444861,0
+TGT.US,D,19940812,000000,4.52175,4.55834,4.52175,4.55057,5198167.345572,0
+TGT.US,D,19940815,000000,4.57949,4.57949,4.52883,4.57949,5510653.2443909,0
+TGT.US,D,19940816,000000,4.62334,4.69592,4.62334,4.68137,16680760.557044,0
+TGT.US,D,19940817,000000,4.69592,4.70321,4.65216,4.68137,12079455.848291,0
+TGT.US,D,19940818,000000,4.68855,4.69592,4.66672,4.68137,5456094.2640839,0
+TGT.US,D,19940819,000000,4.68855,4.68855,4.62334,4.6379,4513676.8451907,0
+TGT.US,D,19940822,000000,4.6379,4.71757,4.59423,4.69592,8618971.6904325,0
+TGT.US,D,19940823,000000,4.67419,4.69592,4.66672,4.67419,4054043.3633123,0
+TGT.US,D,19940824,000000,4.68137,4.71757,4.65973,4.70321,5718979.8882789,0
+TGT.US,D,19940825,000000,4.69592,4.71048,4.65973,4.68137,3316642.0396697,0
+TGT.US,D,19940826,000000,4.70321,4.72474,4.68855,4.71757,2990929.1976005,0
+TGT.US,D,19940829,000000,4.71757,4.76842,4.65216,4.69592,3877130.3283614,0
+TGT.US,D,19940830,000000,4.68855,4.71048,4.68855,4.71048,2861972.3472409,0
+TGT.US,D,19940831,000000,4.70321,4.70321,4.64517,4.65216,7365725.6805457,0
+TGT.US,D,19940901,000000,4.55834,4.55834,4.44926,4.44926,8795886.75889,0
+TGT.US,D,19940902,000000,4.44926,4.49263,4.41965,4.4346,6429922.2416542,0
+TGT.US,D,19940906,000000,4.4346,4.4346,4.3401,4.36232,3756435.6150493,0
+TGT.US,D,19940907,000000,4.36919,4.36919,4.31098,4.31098,8905001.6692441,0
+TGT.US,D,19940908,000000,4.31098,4.41307,4.31098,4.41307,6598567.039038,0
+TGT.US,D,19940909,000000,4.37648,4.38355,4.31098,4.31098,4092068.9187447,0
+TGT.US,D,19940912,000000,4.31098,4.31098,4.27499,4.27499,2590815.4352188,0
+TGT.US,D,19940913,000000,4.29672,4.38355,4.28935,4.36919,9364636.1678758,0
+TGT.US,D,19940914,000000,4.40539,4.41965,4.39133,4.40539,4550053.226824,0
+TGT.US,D,19940915,000000,4.40539,4.41965,4.39133,4.39821,3268692.9723515,0
+TGT.US,D,19940916,000000,4.39133,4.39821,4.37648,4.38355,4579810.5446892,0
+TGT.US,D,19940919,000000,4.38355,4.39133,4.35456,4.36232,3756435.6150493,0
+TGT.US,D,19940920,000000,4.35456,4.35456,4.21695,4.21695,4426047.9648746,0
+TGT.US,D,19940921,000000,4.21695,4.22403,4.02821,4.05006,14627289.055901,0
+TGT.US,D,19940922,000000,4.07189,4.09313,4.05733,4.06432,9887092.8006155,0
+TGT.US,D,19940923,000000,4.06432,4.07189,4.02821,4.05006,5047709.2138751,0
+TGT.US,D,19940926,000000,4.05006,4.11507,4.02094,4.10807,6830031.9370229,0
+TGT.US,D,19940927,000000,4.10807,4.13719,4.05006,4.11507,3551418.5030454,0
+TGT.US,D,19940928,000000,4.12253,4.19492,4.12253,4.14417,5011338.9327614,0
+TGT.US,D,19940929,000000,4.12981,4.1661,4.12981,4.15165,2999200.4854275,0
+TGT.US,D,19940930,000000,4.15863,4.23849,4.14417,4.19492,5011338.9327614,0
+TGT.US,D,19941003,000000,4.19492,4.19492,4.14417,4.18764,3326561.4845426,0
+TGT.US,D,19941004,000000,4.18764,4.24597,4.18764,4.22403,6006662.0911494,0
+TGT.US,D,19941005,000000,4.23181,4.27499,4.18056,4.24597,8817374.8224346,0
+TGT.US,D,19941006,000000,4.25324,4.28935,4.22403,4.26033,6352210.7727045,0
+TGT.US,D,19941007,000000,4.26033,4.32554,4.25324,4.26033,5996740.61277,0
+TGT.US,D,19941010,000000,4.26033,4.31098,4.26033,4.30409,2015450.0127244,0
+TGT.US,D,19941011,000000,4.28935,4.38355,4.28935,4.36232,4591384.2471275,0
+TGT.US,D,19941012,000000,4.34737,4.39133,4.34737,4.37648,1904672.7107786,0
+TGT.US,D,19941013,000000,4.41307,4.41307,4.37648,4.39821,6135623.0085222,0
+TGT.US,D,19941014,000000,4.38355,4.39821,4.37648,4.39133,2625538.5760399,0
+TGT.US,D,19941017,000000,4.37648,4.48545,4.36919,4.47119,6162080.962036,0
+TGT.US,D,19941018,000000,4.47119,4.50699,4.44218,4.44926,4731919.8836918,0
+TGT.US,D,19941019,000000,4.44218,4.46362,4.4346,4.45644,2728046.6236653,0
+TGT.US,D,19941020,000000,4.44218,4.44926,4.41307,4.42743,2981010.769481,0
+TGT.US,D,19941021,000000,4.36232,4.36232,4.31865,4.31865,7183855.9734182,0
+TGT.US,D,19941024,000000,4.32554,4.32554,4.25324,4.26741,4325189.0910483,0
+TGT.US,D,19941025,000000,4.25324,4.25324,4.20928,4.23181,7894804.4273132,0
+TGT.US,D,19941026,000000,4.23849,4.23849,4.18764,4.18764,4027585.4097985,0
+TGT.US,D,19941027,000000,4.22403,4.23181,4.18764,4.18764,5350279.7348343,0
+TGT.US,D,19941028,000000,4.18764,4.31098,4.17358,4.31098,7367375.871098,0
+TGT.US,D,19941031,000000,4.36232,4.36232,4.24597,4.25324,4864191.3497018,0
+TGT.US,D,19941101,000000,4.25324,4.27499,4.18764,4.26741,2847087.079412,0
+TGT.US,D,19941102,000000,4.26741,4.28236,4.21695,4.25324,3986251.3392354,0
+TGT.US,D,19941103,000000,4.39133,4.50001,4.37648,4.49263,13198782.235121,0
+TGT.US,D,19941104,000000,4.47818,4.51447,4.4346,4.4346,5505691.4884479,0
+TGT.US,D,19941107,000000,4.4346,4.47818,4.4346,4.45644,3343093.892664,0
+TGT.US,D,19941108,000000,4.46362,4.52175,4.45644,4.49263,2911566.5213451,0
+TGT.US,D,19941109,000000,4.50001,4.52175,4.45644,4.46362,4179693.7320477,0
+TGT.US,D,19941110,000000,4.48545,4.55834,4.48545,4.55834,4629413.869573,0
+TGT.US,D,19941111,000000,4.55834,4.68137,4.55834,4.60171,8949643.2381849,0
+TGT.US,D,19941114,000000,4.60171,4.6379,4.59423,4.63043,6300961.3242816,0
+TGT.US,D,19941115,000000,4.59423,4.59423,4.41965,4.44926,10191320.6294,0
+TGT.US,D,19941116,000000,4.47818,4.49263,4.39133,4.41307,7360764.9413559,0
+TGT.US,D,19941117,000000,4.41307,4.44218,4.35456,4.38355,6515893.8141452,0
+TGT.US,D,19941118,000000,4.38355,4.40539,4.36232,4.40539,4915441.814878,0
+TGT.US,D,19941121,000000,4.40539,4.41965,4.31098,4.32554,3085166.9741522,0
+TGT.US,D,19941122,000000,4.3332,4.36232,4.3332,4.3401,6925931.0884129,0
+TGT.US,D,19941123,000000,4.3332,4.3332,4.19492,4.26741,4670745.9066296,0
+TGT.US,D,19941125,000000,4.25324,4.31865,4.25324,4.31865,1661628.0098358,0
+TGT.US,D,19941128,000000,4.31865,4.36232,4.31865,4.3401,3319950.5548006,0
+TGT.US,D,19941129,000000,4.3401,4.41965,4.3332,4.41307,6332372.8997122,0
+TGT.US,D,19941130,000000,4.42743,4.53631,4.42743,4.50001,6003353.5760186,0
+TGT.US,D,19941201,000000,4.53631,4.5726,4.46362,4.47119,7802213.7910542,0
+TGT.US,D,19941202,000000,4.47119,4.47119,4.36232,4.41307,5135338.0941912,0
+TGT.US,D,19941205,000000,4.41307,4.41307,4.3332,4.35456,2461853.5010928,0
+TGT.US,D,19941206,000000,4.34737,4.37648,4.31865,4.31865,4037506.8881778,0
+TGT.US,D,19941207,000000,4.29672,4.30409,4.24597,4.25324,2820633.1929113,0
+TGT.US,D,19941208,000000,4.23181,4.23849,4.1661,4.18056,3293497.6850531,0
+TGT.US,D,19941209,000000,4.15165,4.22403,4.10807,4.21695,4316925.9372474,0
+TGT.US,D,19941212,000000,4.2022,4.3332,4.2022,4.3332,2526339.0435454,0
+TGT.US,D,19941213,000000,4.3332,4.34737,4.28935,4.29672,3789505.5150585,0
+TGT.US,D,19941214,000000,4.32554,4.38355,4.31865,4.36232,2860316.0561689,0
+TGT.US,D,19941215,000000,4.38355,4.38355,4.3332,4.34737,1984035.387034,0
+TGT.US,D,19941216,000000,4.38355,4.39821,4.35456,4.36919,5621428.5128302,0
+TGT.US,D,19941219,000000,4.35456,4.35456,4.24597,4.24597,4826167.827776,0
+TGT.US,D,19941220,000000,4.24597,4.24597,4.1008,4.10807,8804146.8624309,0
+TGT.US,D,19941221,000000,4.13719,4.21695,4.12981,4.15165,7967551.0900603,0
+TGT.US,D,19941222,000000,4.15165,4.18764,4.05733,4.05733,4748454.3253196,0
+TGT.US,D,19941223,000000,4.02821,4.05733,3.97697,4.01347,6515893.8141452,0
+TGT.US,D,19941227,000000,4.0357,4.0357,3.75243,3.79591,14782702.843021,0
+TGT.US,D,19941228,000000,3.78882,3.81764,3.65064,3.71584,21483776.91293,0
+TGT.US,D,19941229,000000,3.77408,3.85393,3.77408,3.85393,9726722.3413187,0
+TGT.US,D,19941230,000000,3.86121,3.92642,3.84675,3.90488,3518353.6868027,0
+TGT.US,D,19950103,000000,3.8974,3.8974,3.85393,3.86121,7453350.4938487,0
+TGT.US,D,19950104,000000,3.86121,3.88275,3.85393,3.85393,7016868.4838597,0
+TGT.US,D,19950105,000000,3.86121,3.91953,3.86121,3.91953,13570789.886944,0
+TGT.US,D,19950106,000000,3.91953,3.92642,3.86121,3.89032,13002032.343932,0
+TGT.US,D,19950109,000000,3.88275,3.88275,3.78125,3.78125,11518968.576352,0
+TGT.US,D,19950110,000000,3.78125,3.83977,3.78125,3.81764,10136761.649093,0
+TGT.US,D,19950111,000000,3.82473,3.83977,3.78125,3.8321,4791440.6199417,0
+TGT.US,D,19950112,000000,3.83977,3.86868,3.82473,3.84675,2985967.4416576,0
+TGT.US,D,19950113,000000,3.85393,3.87567,3.81037,3.81764,3954842.8140645,0
+TGT.US,D,19950116,000000,3.80318,3.86868,3.80318,3.84675,4414474.2624364,0
+TGT.US,D,19950117,000000,3.84675,3.85393,3.80318,3.80318,2653645.7033528,0
+TGT.US,D,19950118,000000,3.81764,3.86121,3.81037,3.81037,7367375.871098,0
+TGT.US,D,19950119,000000,3.85393,3.85393,3.78125,3.80318,5952104.1275957,0
+TGT.US,D,19950120,000000,3.84675,3.85393,3.78882,3.79591,6682889.4377297,0
+TGT.US,D,19950123,000000,3.77408,3.79591,3.76669,3.77408,4996459.7654521,0
+TGT.US,D,19950124,000000,3.77408,3.80318,3.77408,3.78125,4283861.1210048,0
+TGT.US,D,19950125,000000,3.78882,3.82473,3.78125,3.80318,4373140.1918732,0
+TGT.US,D,19950126,000000,3.81037,3.84675,3.80318,3.81764,2435398.5978388,0
+TGT.US,D,19950127,000000,3.81037,3.86121,3.80318,3.80318,3810998.6623695,0
+TGT.US,D,19950130,000000,3.80318,3.81037,3.75962,3.75962,3159575.0117374,0
+TGT.US,D,19950131,000000,3.77408,3.78882,3.76669,3.78125,2990929.1976005,0
+TGT.US,D,19950201,000000,3.80318,3.89032,3.79591,3.87567,14352826.679007,0
+TGT.US,D,19950202,000000,3.90488,3.98465,3.89032,3.97697,7312815.8740377,0
+TGT.US,D,19950203,000000,4.01347,4.08654,3.97697,4.08654,11494165.897157,0
+TGT.US,D,19950206,000000,4.08654,4.12981,4.07189,4.08654,5098963.7460644,0
+TGT.US,D,19950207,000000,4.07189,4.07906,4.0357,4.06432,2976049.0135381,0
+TGT.US,D,19950208,000000,4.05733,4.11507,4.04267,4.10807,2842129.390482,0
+TGT.US,D,19950209,000000,4.09313,4.12981,4.07906,4.12253,3324910.277237,0
+TGT.US,D,19950210,000000,4.12253,4.12981,4.05006,4.07906,2524678.6854605,0
+TGT.US,D,19950213,000000,4.10807,4.10807,4.07906,4.07906,2222115.2817741,0
+TGT.US,D,19950214,000000,4.09313,4.11507,4.05006,4.06432,2830557.7215504,0
+TGT.US,D,19950215,000000,4.05733,4.07906,3.99911,4.04267,3918467.4491845,0
+TGT.US,D,19950216,000000,4.07189,4.07189,4.0357,4.05006,2774339.3999116,0
+TGT.US,D,19950217,000000,4.05733,4.1008,4.00628,4.07906,3035571.7832945,0
+TGT.US,D,19950221,000000,4.08654,4.11507,4.08654,4.10807,4179693.7320477,0
+TGT.US,D,19950222,000000,4.10807,4.10807,4.08654,4.09313,7426896.6073479,0
+TGT.US,D,19950223,000000,4.09313,4.13719,4.09313,4.10807,9172849.0493821,0
+TGT.US,D,19950224,000000,4.12253,4.12253,4.04267,4.04267,4100338.1730651,0
+TGT.US,D,19950227,000000,4.02094,4.02094,3.95553,3.96291,6081060.9779553,0
+TGT.US,D,19950228,000000,3.97697,3.97697,3.91196,3.91196,9764752.9805174,0
+TGT.US,D,19950301,000000,3.92642,3.96979,3.90488,3.91196,10437669.77846,0
+TGT.US,D,19950302,000000,3.83977,3.91953,3.80318,3.91196,15733387.482728,0
+TGT.US,D,19950303,000000,3.89032,3.91953,3.84675,3.86868,6972222.847906,0
+TGT.US,D,19950306,000000,3.87567,3.87567,3.83977,3.85393,2823942.7247953,0
+TGT.US,D,19950307,000000,3.94107,3.94107,3.8321,3.84675,7197080.883162,0
+TGT.US,D,19950308,000000,3.87567,3.89032,3.84675,3.86121,3073596.3219736,0
+TGT.US,D,19950309,000000,3.91196,3.91196,3.72342,3.75962,13689835.426457,0
+TGT.US,D,19950310,000000,3.77408,3.81037,3.76669,3.78882,9010819.2487536,0
+TGT.US,D,19950313,000000,3.80318,3.84675,3.77408,3.84675,4693890.2612462,0
+TGT.US,D,19950314,000000,3.84675,3.89032,3.80318,3.82473,7122674.8790832,0
+TGT.US,D,19950315,000000,3.81764,3.83977,3.80318,3.81037,6291039.8459022,0
+TGT.US,D,19950316,000000,3.81764,3.83977,3.80318,3.81764,8716522.049128,0
+TGT.US,D,19950317,000000,3.81764,3.82473,3.81037,3.82473,5553640.5557663,0
+TGT.US,D,19950320,000000,3.82473,3.8321,3.80318,3.81037,4298738.2548075,0
+TGT.US,D,19950321,000000,3.81037,3.86121,3.80318,3.8321,7767491.6669863,0
+TGT.US,D,19950322,000000,3.86121,3.95553,3.83977,3.94107,11163496.382912,0
+TGT.US,D,19950323,000000,3.94107,3.94107,3.87567,3.89032,2554441.087092,0
+TGT.US,D,19950324,000000,3.89032,3.95553,3.89032,3.94107,5667719.25557,0
+TGT.US,D,19950327,000000,3.96291,3.96291,3.92642,3.9338,3510088.4994952,0
+TGT.US,D,19950328,000000,3.9338,3.99911,3.87567,3.99911,8372619.4911122,0
+TGT.US,D,19950329,000000,3.99911,4.07906,3.99192,4.01347,6539046.302788,0
+TGT.US,D,19950330,000000,4.04267,4.13719,4.02094,4.12981,7206999.3112816,0
+TGT.US,D,19950331,000000,3.96291,4.02094,3.95553,3.96291,9493601.1522617,0
+TGT.US,D,19950403,000000,3.96291,3.96979,3.9338,3.96979,2446972.300277,0
+TGT.US,D,19950404,000000,3.98465,3.99911,3.96979,3.98465,3392695.1840411,0
+TGT.US,D,19950405,000000,3.96979,3.98465,3.94107,3.94107,3486938.044359,0
+TGT.US,D,19950406,000000,3.82473,3.84675,3.77408,3.81037,23335543.884215,0
+TGT.US,D,19950407,000000,3.78125,3.78882,3.74516,3.77408,14458647.308777,0
+TGT.US,D,19950410,000000,3.77408,3.77408,3.70916,3.71584,9103409.8850126,0
+TGT.US,D,19950411,000000,3.75243,3.75243,3.67257,3.67995,8657000.2961247,0
+TGT.US,D,19950412,000000,3.67995,3.71584,3.65064,3.70916,8122961.8269207,0
+TGT.US,D,19950413,000000,3.70916,3.70916,3.66509,3.68712,4050734.8481815,0
+TGT.US,D,19950417,000000,3.68712,3.69411,3.65802,3.67995,6823424.0575407,0
+TGT.US,D,19950418,000000,3.69411,3.70158,3.67995,3.68712,7765837.4094208,0
+TGT.US,D,19950419,000000,3.67257,3.68712,3.65064,3.65064,8990974.2584884,0
+TGT.US,D,19950420,000000,3.65064,3.65802,3.63608,3.64366,2833863.1864215,0
+TGT.US,D,19950421,000000,3.65802,3.70158,3.65064,3.65802,8427184.5719388,0
+TGT.US,D,19950424,000000,3.67257,3.73769,3.67257,3.7306,9594455.9590748,0
+TGT.US,D,19950425,000000,3.71584,3.74516,3.68712,3.70916,7706318.7066775,0
+TGT.US,D,19950426,000000,3.71584,3.72342,3.67995,3.71584,6094288.937959,0
+TGT.US,D,19950427,000000,3.71584,3.71584,3.65064,3.69411,3908546.9875583,0
+TGT.US,D,19950428,000000,3.69411,3.75243,3.69411,3.72342,6641550.2834002,0
+TGT.US,D,19950501,000000,3.70158,3.70916,3.65064,3.66509,5016300.6887043,0
+TGT.US,D,19950502,000000,3.67995,3.70916,3.66509,3.68712,4111909.8419969,0
+TGT.US,D,19950503,000000,3.68712,3.71584,3.67257,3.67257,6310883.8194142,0
+TGT.US,D,19950504,000000,3.60008,3.60726,3.50577,3.57806,21407724.785313,0
+TGT.US,D,19950505,000000,3.62182,3.63608,3.54934,3.58524,8311447.5475565,0
+TGT.US,D,19950508,000000,3.61454,3.65064,3.5928,3.65064,7030090.3433438,0
+TGT.US,D,19950509,000000,3.65802,3.71584,3.64366,3.71584,5313903.3532009,0
+TGT.US,D,19950510,000000,3.71584,3.78882,3.70158,3.78882,6686191.852341,0
+TGT.US,D,19950511,000000,3.77408,3.94107,3.76669,3.94107,7205349.1207292,0
+TGT.US,D,19950512,000000,3.9338,3.94107,3.8974,3.92642,6320800.2140271,0
+TGT.US,D,19950515,000000,3.92642,3.92642,3.88275,3.90488,3991214.1119316,0
+TGT.US,D,19950516,000000,3.85393,3.86121,3.82473,3.85393,4528553.9789933,0
+TGT.US,D,19950517,000000,3.83977,3.84675,3.79591,3.84675,8850441.6721838,0
+TGT.US,D,19950518,000000,3.8321,3.83977,3.77408,3.77408,5138648.6428286,0
+TGT.US,D,19950519,000000,3.75962,3.86868,3.74516,3.85393,5303983.9083281,0
+TGT.US,D,19950522,000000,3.85393,3.89032,3.83977,3.85393,3958147.2621823,0
+TGT.US,D,19950523,000000,3.86868,3.8974,3.86121,3.8974,6616751.6712183,0
+TGT.US,D,19950524,000000,3.88275,3.91953,3.86121,3.87567,5198167.345572,0
+TGT.US,D,19950525,000000,3.86868,3.88275,3.85393,3.88275,4029244.7511302,0
+TGT.US,D,19950526,000000,3.86868,3.89032,3.86121,3.88275,1831925.0312783,0
+TGT.US,D,19950530,000000,3.88275,3.88275,3.8321,3.87567,3875485.2215754,0
+TGT.US,D,19950531,000000,3.88275,3.96291,3.87567,3.95553,6998678.7679132,0
+TGT.US,D,19950601,000000,3.95553,4.05006,3.95553,4.04267,5128723.0974361,0
+TGT.US,D,19950602,000000,4.02821,4.06432,3.96979,4.01347,2590815.4352188,0
+TGT.US,D,19950605,000000,4.01347,4.12981,4.01347,4.12981,8045256.4584905,0
+TGT.US,D,19950606,000000,4.1008,4.12253,4.06432,4.1008,4495487.1292441,0
+TGT.US,D,19950607,000000,4.1008,4.10807,4.06432,4.06432,5836367.1032134,0
+TGT.US,D,19950608,000000,4.07189,4.08654,4.0357,4.06432,5654496.3793327,0
+TGT.US,D,19950609,000000,4.05006,4.08654,4.00628,4.07906,3215788.2496099,0
+TGT.US,D,19950612,000000,4.08654,4.12253,4.07189,4.1008,5565215.2749577,0
+TGT.US,D,19950613,000000,4.1008,4.1661,4.1008,4.15165,6360480.027025,0
+TGT.US,D,19950614,000000,4.15165,4.17358,4.14417,4.15863,2714816.6301551,0
+TGT.US,D,19950615,000000,4.11507,4.12253,4.02821,4.0357,5647883.4160841,0
+TGT.US,D,19950616,000000,4.05733,4.05733,4.02094,4.05006,5419716.8656973,0
+TGT.US,D,19950619,000000,4.07189,4.07189,4.06432,4.06432,2356039.9885964,0
+TGT.US,D,19950620,000000,4.05733,4.06432,3.96291,4.00628,5947137.2878864,0
+TGT.US,D,19950621,000000,4.00628,4.00628,3.96979,3.98465,5021259.3943875,0
+TGT.US,D,19950622,000000,3.98465,4.01347,3.94107,3.95553,5484197.3243837,0
+TGT.US,D,19950623,000000,3.96979,3.97697,3.94107,3.94816,2402330.7313362,0
+TGT.US,D,19950626,000000,3.95553,3.95553,3.81037,3.81764,3356320.8359143,0
+TGT.US,D,19950627,000000,3.87567,3.88275,3.84675,3.86121,9024043.1417441,0
+TGT.US,D,19950628,000000,3.86868,3.88275,3.84675,3.86121,10040865.547963,0
+TGT.US,D,19950629,000000,3.86121,3.88275,3.81037,3.86868,11080829.258538,0
+TGT.US,D,19950630,000000,3.87567,4.02094,3.87567,4.00628,7779064.3526711,0
+TGT.US,D,19950703,000000,3.99192,4.00628,3.94816,3.94816,1759178.3685312,0
+TGT.US,D,19950705,000000,3.95553,4.01347,3.92642,3.99192,3733288.2101728,0
+TGT.US,D,19950706,000000,3.91953,4.07906,3.91196,4.07189,3720058.2166627,0
+TGT.US,D,19950707,000000,4.07906,4.09313,4.00628,4.02821,6386936.9637855,0
+TGT.US,D,19950710,000000,4.02094,4.05006,4.00628,4.05006,2713169.4898626,0
+TGT.US,D,19950711,000000,4.06432,4.10807,4.05733,4.06432,2346119.5269703,0
+TGT.US,D,19950712,000000,4.07906,4.20928,4.07906,4.2022,6758940.5485945,0
+TGT.US,D,19950713,000000,4.18764,4.2022,4.15165,4.2022,3642356.9152456,0
+TGT.US,D,19950714,000000,4.18764,4.28236,4.15165,4.26741,4786480.8975053,0
+TGT.US,D,19950717,000000,4.26033,4.41965,4.26033,4.39133,5494117.7860098,0
+TGT.US,D,19950718,000000,4.38355,4.39821,4.28236,4.29672,4298738.2548075,0
+TGT.US,D,19950719,000000,4.28236,4.3401,4.24597,4.29672,4885682.4635064,0
+TGT.US,D,19950720,000000,4.27499,4.41307,4.26741,4.39821,4642636.7458103,0
+TGT.US,D,19950721,000000,4.38355,4.39133,4.31865,4.34737,3913506.7099947,0
+TGT.US,D,19950724,000000,4.34737,4.36232,4.30409,4.31865,3683688.9523022,0
+TGT.US,D,19950725,000000,4.31865,4.32554,4.24597,4.27499,3853984.9569915,0
+TGT.US,D,19950726,000000,4.26741,4.29672,4.23181,4.26033,2352732.4902188,0
+TGT.US,D,19950727,000000,4.25324,4.27499,4.21695,4.23849,1974112.8919014,0
+TGT.US,D,19950728,000000,4.25324,4.29672,4.23849,4.26033,3409232.6759288,0
+TGT.US,D,19950731,000000,4.29672,4.29672,4.20928,4.22403,2627191.8168521,0
+TGT.US,D,19950801,000000,4.22403,4.26033,4.19492,4.23849,2534604.2308529,0
+TGT.US,D,19950802,000000,4.26741,4.3401,4.23849,4.23849,3564650.5300621,0
+TGT.US,D,19950803,000000,4.21695,4.23181,4.18764,4.22403,2823942.7247953,0
+TGT.US,D,19950804,000000,4.22403,4.23849,4.2022,4.22403,886204.18102071,0
+TGT.US,D,19950807,000000,4.21695,4.28935,4.21695,4.26033,1744296.1509622,0
+TGT.US,D,19950808,000000,4.26741,4.3401,4.26033,4.27499,2567670.0638489,0
+TGT.US,D,19950809,000000,4.27499,4.28236,4.22403,4.22403,3682037.7449967,0
+TGT.US,D,19950810,000000,4.23181,4.23181,4.2022,4.20928,1567386.1662712,0
+TGT.US,D,19950811,000000,4.22403,4.22403,4.11507,4.14417,3668808.7682397,0
+TGT.US,D,19950814,000000,4.11507,4.11507,4.05006,4.07189,5080779.1138841,0
+TGT.US,D,19950815,000000,4.1008,4.12253,4.0357,4.06432,7349187.1719047,0
+TGT.US,D,19950816,000000,4.07906,4.12253,4.07906,4.11507,5497427.3178938,0
+TGT.US,D,19950817,000000,4.11507,4.1661,4.08654,4.15165,1937739.5605279,0
+TGT.US,D,19950818,000000,4.1661,4.19492,4.12981,4.17358,2814024.2966758,0
+TGT.US,D,19950821,000000,4.1661,4.22403,4.1661,4.20928,3637397.1928092,0
+TGT.US,D,19950822,000000,4.18056,4.21695,4.17358,4.21695,2888424.200235,0
+TGT.US,D,19950823,000000,4.21695,4.21695,4.12253,4.12981,4006092.2624874,0
+TGT.US,D,19950824,000000,4.11507,4.11507,4.05733,4.08654,5456094.2640839,0
+TGT.US,D,19950825,000000,4.1008,4.1661,4.09313,4.15863,2038591.3170812,0
+TGT.US,D,19950828,000000,4.14417,4.14417,4.05733,4.06432,2979358.5454221,0
+TGT.US,D,19950829,000000,4.1008,4.1008,3.99911,4.05733,4574853.8725126,0
+TGT.US,D,19950830,000000,4.06432,4.1008,4.02821,4.0357,1663284.3009077,0
+TGT.US,D,19950831,000000,4.09313,4.12981,4.07189,4.10807,2833863.1864215,0
+TGT.US,D,19950901,000000,4.12253,4.19492,4.12253,4.19492,3020693.6327386,0
+TGT.US,D,19950905,000000,4.2022,4.25324,4.18764,4.25324,2855358.367239,0
+TGT.US,D,19950906,000000,4.23849,4.26741,4.22403,4.26033,4637678.0401271,0
+TGT.US,D,19950907,000000,4.24597,4.26741,4.23849,4.24597,3085166.9741522,0
+TGT.US,D,19950908,000000,4.23181,4.28236,4.23181,4.26033,3885397.5491753,0
+TGT.US,D,19950911,000000,4.28236,4.36232,4.28236,4.35456,2038591.3170812,0
+TGT.US,D,19950912,000000,4.36232,4.39821,4.35456,4.38355,3817611.625618,0
+TGT.US,D,19950913,000000,4.38355,4.40539,4.36232,4.40539,5027872.3576359,0
+TGT.US,D,19950914,000000,4.41965,4.48545,4.41307,4.47119,4931977.2732592,0
+TGT.US,D,19950915,000000,4.50699,4.52175,4.40539,4.40539,4508713.0557412,0
+TGT.US,D,19950918,000000,4.4346,4.4346,4.36919,4.39821,2807410.316674,0
+TGT.US,D,19950919,000000,4.40539,4.46362,4.39133,4.41965,3004155.1240976,0
+TGT.US,D,19950920,000000,4.42743,4.44218,4.40539,4.44218,1322688.2245161,0
+TGT.US,D,19950921,000000,4.44218,4.44218,4.38355,4.39133,1560775.2365291,0
+TGT.US,D,19950922,000000,4.38355,4.39821,4.36919,4.38355,6820117.5759165,0
+TGT.US,D,19950925,000000,4.38355,4.41965,4.36232,4.39821,4174737.0598711,0
+TGT.US,D,19950926,000000,4.38355,4.44926,4.38355,4.38355,5583404.9909044,0
+TGT.US,D,19950927,000000,4.3401,4.36919,4.28935,4.28935,21267188.131995,0
+TGT.US,D,19950928,000000,4.31865,4.32554,4.28236,4.28935,9498561.8914514,0
+TGT.US,D,19950929,000000,4.29672,4.30409,4.24597,4.26033,2954556.8829802,0
+TGT.US,D,19951002,000000,4.26033,4.26033,4.2022,4.23181,3164537.7844336,0
+TGT.US,D,19951003,000000,4.22403,4.22403,4.13719,4.17358,5069205.411446,0
+TGT.US,D,19951004,000000,4.17358,4.17358,4.05733,4.07906,5482547.1338313,0
+TGT.US,D,19951005,000000,4.1008,4.18056,4.08654,4.18056,7484765.1195391,0
+TGT.US,D,19951006,000000,4.17358,4.17358,4.11507,4.12253,4776558.4023727,0
+TGT.US,D,19951009,000000,4.12981,4.12981,4.05733,4.05733,6196798.0023376,0
+TGT.US,D,19951010,000000,4.04267,4.1008,3.98465,4.07189,4363223.7972602,0
+TGT.US,D,19951011,000000,4.08654,4.09313,4.02821,4.05733,3559687.7573659,0
+TGT.US,D,19951012,000000,4.15863,4.3332,4.14417,4.23181,13544337.017197,0
+TGT.US,D,19951013,000000,4.23849,4.26741,4.17358,4.18056,10449246.531158,0
+TGT.US,D,19951016,000000,4.18056,4.20928,4.15863,4.17358,3113282.235491,0
+TGT.US,D,19951017,000000,4.1661,4.17358,4.12981,4.17358,4014360.5000547,0
+TGT.US,D,19951018,000000,4.15863,4.18056,4.07906,4.11507,7884878.8819208,0
+TGT.US,D,19951019,000000,4.10807,4.14417,4.07906,4.14417,3343093.892664,0
+TGT.US,D,19951020,000000,4.12981,4.14417,4.07189,4.13719,6520854.5533348,0
+TGT.US,D,19951023,000000,4.12253,4.12253,4.08654,4.08654,3133120.1084834,0
+TGT.US,D,19951024,000000,4.09313,4.1008,4.04267,4.06432,3448911.4721734,0
+TGT.US,D,19951025,000000,4.06432,4.06432,3.91953,3.92642,4564930.3606268,0
+TGT.US,D,19951026,000000,3.94107,3.94816,3.8321,3.94107,5606550.3622742,0
+TGT.US,D,19951027,000000,3.94816,4.02821,3.94816,4.02821,3715101.5444861,0
+TGT.US,D,19951030,000000,4.02094,4.02094,3.95553,3.95553,2377532.1191541,0
+TGT.US,D,19951031,000000,3.94816,3.95553,3.85393,3.86121,3817611.625618,0
+TGT.US,D,19951101,000000,3.86121,3.89032,3.8321,3.85393,8220508.1186031,0
+TGT.US,D,19951102,000000,3.86868,4.1661,3.86121,4.15165,17044503.021559,0
+TGT.US,D,19951103,000000,4.12981,4.12981,4.05006,4.1008,4607918.6887553,0
+TGT.US,D,19951106,000000,4.1008,4.12253,4.07189,4.11507,3567952.9446733,0
+TGT.US,D,19951107,000000,4.12253,4.14417,4.09313,4.1008,3753130.1501783,0
+TGT.US,D,19951108,000000,4.11507,4.22403,4.06432,4.20928,11765318.742166,0
+TGT.US,D,19951109,000000,4.19492,4.23181,4.11507,4.19492,5642923.6936477,0
+TGT.US,D,19951110,000000,4.17358,4.18764,4.15863,4.18764,1225135.8323141,0
+TGT.US,D,19951113,000000,4.18056,4.2022,4.18056,4.19492,2544522.6589725,0
+TGT.US,D,19951114,000000,4.18764,4.29672,4.15165,4.15165,3577876.4565591,0
+TGT.US,D,19951115,000000,4.13719,4.17358,4.10807,4.15863,2283292.3090961,0
+TGT.US,D,19951116,000000,4.12253,4.2022,4.12253,4.18056,2962823.0870409,0
+TGT.US,D,19951117,000000,4.19492,4.21695,4.12981,4.17358,2810715.781545,0
+TGT.US,D,19951120,000000,4.19492,4.21695,4.15165,4.1661,3971376.2389391,0
+TGT.US,D,19951121,000000,4.13719,4.15863,4.1008,4.13719,1663284.3009077,0
+TGT.US,D,19951122,000000,4.12253,4.13719,4.08654,4.12981,1426853.5799667,0
+TGT.US,D,19951124,000000,4.12253,4.14417,4.12253,4.13719,400114.77913501,0
+TGT.US,D,19951127,000000,4.11507,4.17358,4.09313,4.09313,3693612.4641881,0
+TGT.US,D,19951128,000000,4.1008,4.19492,4.04267,4.1661,4753412.0142495,0
+TGT.US,D,19951129,000000,4.17358,4.18056,4.07906,4.09313,3022341.7897844,0
+TGT.US,D,19951130,000000,4.04267,4.11507,4.02094,4.1008,9845769.9143382,0
+TGT.US,D,19951201,000000,4.09313,4.09313,4.04267,4.05006,6787050.7261673,0
+TGT.US,D,19951204,000000,4.09313,4.09313,4.02821,4.04267,3872173.6561848,0
+TGT.US,D,19951205,000000,4.04267,4.1661,4.04267,4.12253,13425296.561449,0
+TGT.US,D,19951206,000000,4.09313,4.13719,4.07189,4.12253,4983229.7719419,0
+TGT.US,D,19951207,000000,4.1008,4.18764,4.09313,4.1661,9801125.2951377,0
+TGT.US,D,19951208,000000,4.1661,4.2022,4.15165,4.15165,2714816.6301551,0
+TGT.US,D,19951211,000000,4.15863,4.1661,4.10807,4.11507,4440926.1154306,0
+TGT.US,D,19951212,000000,4.11507,4.13719,4.07906,4.09313,3202562.3231128,0
+TGT.US,D,19951213,000000,4.09313,4.1008,4.02821,4.09313,4826167.827776,0
+TGT.US,D,19951214,000000,4.04267,4.12253,4.02821,4.10807,5441207.9795018,0
+TGT.US,D,19951215,000000,4.13719,4.23181,4.07189,4.21695,12124099.450739,0
+TGT.US,D,19951218,000000,4.21695,4.25324,4.15165,4.20928,8499933.2681924,0
+TGT.US,D,19951219,000000,4.18056,4.2022,4.13719,4.15863,6375360.2110875,0
+TGT.US,D,19951220,000000,4.12253,4.18056,4.12253,4.15863,3298455.373983,0
+TGT.US,D,19951221,000000,4.15165,4.23181,4.15165,4.23181,2534604.2308529,0
+TGT.US,D,19951222,000000,4.23181,4.30409,4.23181,4.25324,3324910.277237,0
+TGT.US,D,19951226,000000,4.23849,4.28236,4.23849,4.26033,2051824.3608513,0
+TGT.US,D,19951227,000000,4.23849,4.28236,4.22403,4.25324,4536826.2835736,0
+TGT.US,D,19951228,000000,4.22403,4.26741,4.20928,4.23849,3291845.4609943,0
+TGT.US,D,19951229,000000,4.24597,4.25324,4.20928,4.23849,3324910.277237,0
+TGT.US,D,19960102,000000,4.24597,4.35456,4.24597,4.32554,5854555.8024067,0
+TGT.US,D,19960103,000000,4.3401,4.39133,4.31865,4.37648,5009681.6249362,0
+TGT.US,D,19960104,000000,4.28236,4.38355,4.27499,4.3332,8003919.3376675,0
+TGT.US,D,19960105,000000,4.31865,4.3332,4.26033,4.28935,6203411.9823394,0
+TGT.US,D,19960108,000000,4.28935,4.36232,4.28935,4.35456,2126225.2811638,0
+TGT.US,D,19960109,000000,4.35456,4.36232,4.30409,4.30409,2723084.8677223,0
+TGT.US,D,19960110,000000,4.27499,4.27499,4.18056,4.18764,6677929.7152933,0
+TGT.US,D,19960111,000000,4.19492,4.19492,4.12253,4.18056,4422740.466497,0
+TGT.US,D,19960112,000000,4.17358,4.2022,4.09313,4.10807,4371486.951061,0
+TGT.US,D,19960115,000000,4.10807,4.11507,4.05733,4.06432,3306720.5612905,0
+TGT.US,D,19960116,000000,4.06432,4.14417,4.06432,4.12981,3250507.323418,0
+TGT.US,D,19960117,000000,4.07906,4.08654,3.96979,3.98465,8628895.2023184,0
+TGT.US,D,19960118,000000,3.99911,3.99911,3.91953,3.96291,7517830.952535,0
+TGT.US,D,19960119,000000,3.94816,3.96979,3.91196,3.91953,8984368.4125125,0
+TGT.US,D,19960122,000000,3.91953,4.0357,3.90488,4.0357,3491901.8338085,0
+TGT.US,D,19960123,000000,4.0357,4.15165,4.00628,4.14417,5813221.7318435,0
+TGT.US,D,19960124,000000,4.11507,4.11507,4.02094,4.04267,4178040.4912356,0
+TGT.US,D,19960125,000000,3.96979,4.15165,3.96979,4.09313,7861731.4770444,0
+TGT.US,D,19960126,000000,4.08654,4.20928,4.08654,4.13719,8666922.7912573,0
+TGT.US,D,19960129,000000,4.10807,4.15165,4.08654,4.12981,4839384.6034936,0
+TGT.US,D,19960130,000000,4.12253,4.18056,4.09313,4.12253,15384529.269289,0
+TGT.US,D,19960131,000000,4.12253,4.24597,4.1008,4.19492,10842750.380551,0
+TGT.US,D,19960201,000000,4.18056,4.28935,4.15165,4.22403,8256886.533743,0
+TGT.US,D,19960202,000000,4.27499,4.29672,4.21695,4.23181,6039733.0079117,0
+TGT.US,D,19960205,000000,4.19492,4.23849,4.18764,4.23181,3270354.3471898,0
+TGT.US,D,19960206,000000,4.23181,4.28236,4.19492,4.24597,3723370.7988066,0
+TGT.US,D,19960207,000000,4.26741,4.32554,4.25324,4.31865,6214988.7350374,0
+TGT.US,D,19960208,000000,4.31865,4.3401,4.28236,4.30409,7866691.1994808,0
+TGT.US,D,19960209,000000,4.30409,4.31098,4.23849,4.29672,4349994.8205034,0
+TGT.US,D,19960212,000000,4.31098,4.34737,4.28935,4.31098,3518353.6868027,0
+TGT.US,D,19960213,000000,4.31098,4.34737,4.28236,4.31865,4298738.2548075,0
+TGT.US,D,19960214,000000,4.31865,4.37648,4.29672,4.3332,5117154.4787642,0
+TGT.US,D,19960215,000000,4.3332,4.35456,4.27499,4.28236,4267320.5788573,0
+TGT.US,D,19960216,000000,4.27499,4.28935,4.19492,4.20928,5727246.0923396,0
+TGT.US,D,19960220,000000,4.12981,4.21695,4.12981,4.17358,3164537.7844336,0
+TGT.US,D,19960221,000000,4.17358,4.23181,4.15165,4.21695,2663567.1817322,0
+TGT.US,D,19960222,000000,4.24597,4.34737,4.23849,4.31865,5312248.0788822,0
+TGT.US,D,19960223,000000,4.31865,4.31865,4.24597,4.29672,5046054.9563096,0
+TGT.US,D,19960226,000000,4.28935,4.29672,4.23849,4.25324,3338133.1534743,0
+TGT.US,D,19960227,000000,4.24597,4.24597,4.2022,4.2022,3219093.7144809,0
+TGT.US,D,19960228,000000,4.26033,4.30409,4.22403,4.22403,7613730.1039249,0
+TGT.US,D,19960229,000000,4.18056,4.25324,4.17358,4.22403,4996459.7654521,0
+TGT.US,D,19960301,000000,4.23849,4.39133,4.21695,4.39133,15685436.381903,0
+TGT.US,D,19960304,000000,4.4346,4.56532,4.4346,4.53631,14655392.1162,0
+TGT.US,D,19960305,000000,4.54338,4.60878,4.47818,4.5726,7643489.4552966,0
+TGT.US,D,19960306,000000,4.58706,4.72474,4.58706,4.63043,9083569.9785137,0
+TGT.US,D,19960307,000000,4.5726,4.5726,4.50699,4.52175,10819599.925415,0
+TGT.US,D,19960308,000000,4.40539,4.47818,4.34737,4.39133,8293258.8483632,0
+TGT.US,D,19960311,000000,4.38355,4.53631,4.37648,4.53631,10416182.731668,0
+TGT.US,D,19960312,000000,4.52175,4.52175,4.39821,4.47818,9749876.863468,0
+TGT.US,D,19960313,000000,4.51447,4.54338,4.48545,4.52883,4219379.6455651,0
+TGT.US,D,19960314,000000,4.54338,4.70321,4.49263,4.6379,11963721.874168,0
+TGT.US,D,19960315,000000,4.71757,4.79025,4.6379,4.78297,13336011.390062,0
+TGT.US,D,19960318,000000,4.82673,4.91358,4.80491,4.91358,14511551.014765,0
+TGT.US,D,19960319,000000,4.91358,4.96433,4.90631,4.9426,22493983.305641,0
+TGT.US,D,19960320,000000,4.95725,4.96433,4.85574,4.88466,9897022.413021,0
+TGT.US,D,19960321,000000,4.8701,4.88466,4.77589,4.87719,7567437.3276785,0
+TGT.US,D,19960322,000000,4.86273,4.88466,4.84119,4.86273,7845199.068923,0
+TGT.US,D,19960325,000000,4.88466,4.89195,4.86273,4.8701,12033163.072044,0
+TGT.US,D,19960326,000000,4.8701,4.8701,4.78297,4.79025,5358544.9221417,0
+TGT.US,D,19960327,000000,4.79743,4.85574,4.79025,4.80491,5694175.1755772,0
+TGT.US,D,19960328,000000,4.80491,4.80491,4.73232,4.75416,6324107.7124047,0
+TGT.US,D,19960329,000000,4.76133,4.82673,4.73232,4.81936,12064582.781501,0
+TGT.US,D,19960401,000000,4.82673,4.89195,4.81179,4.81936,14443766.107961,0
+TGT.US,D,19960402,000000,4.81179,4.81179,4.76133,4.81179,7200386.3480331,0
+TGT.US,D,19960403,000000,4.80491,4.87719,4.79025,4.85574,9923471.2157554,0
+TGT.US,D,19960404,000000,4.85574,4.92804,4.83352,4.91358,5831406.3640237,0
+TGT.US,D,19960408,000000,4.85574,4.89195,4.80491,4.89195,4880723.7578232,0
+TGT.US,D,19960409,000000,4.89195,4.89912,4.81179,4.81936,3324910.277237,0
+TGT.US,D,19960410,000000,4.81179,4.85574,4.80491,4.82673,4450845.5603034,0
+TGT.US,D,19960411,000000,4.8701,4.9718,4.83352,4.92085,9452266.0649452,0
+TGT.US,D,19960412,000000,5.00082,5.26194,5.00082,5.18946,20359492.83717,0
+TGT.US,D,19960415,000000,5.18946,5.34879,5.1752,5.28388,10631113.188026,0
+TGT.US,D,19960416,000000,5.29086,5.32725,5.26923,5.32725,18496152.163447,0
+TGT.US,D,19960417,000000,5.28388,5.3421,5.2768,5.32725,6917666.9178587,0
+TGT.US,D,19960418,000000,5.32725,5.36325,5.28388,5.30532,4970004.8621981,0
+TGT.US,D,19960419,000000,5.29853,5.32018,5.20422,5.22585,7954319.0630436,0
+TGT.US,D,19960422,000000,5.18227,5.20422,5.15297,5.16723,10095424.52827,0
+TGT.US,D,19960423,000000,5.08796,5.28388,5.08796,5.28388,12129055.106161,0
+TGT.US,D,19960424,000000,5.28388,5.32018,5.24739,5.26194,6970574.6908601,0
+TGT.US,D,19960425,000000,5.28388,5.3421,5.21119,5.26194,12102605.286674,0
+TGT.US,D,19960426,000000,5.24011,5.45038,5.24011,5.39275,14595875.446963,0
+TGT.US,D,19960429,000000,5.36325,5.378,5.29086,5.31289,4414474.2624364,0
+TGT.US,D,19960430,000000,5.29853,5.42885,5.26194,5.42885,9323306.1643257,0
+TGT.US,D,19960501,000000,5.37101,5.56684,5.36325,5.55957,8289954.4002455,0
+TGT.US,D,19960502,000000,5.55957,5.55957,5.42885,5.45835,6168690.8750247,0
+TGT.US,D,19960503,000000,5.52327,5.52327,5.47232,5.49406,9323306.1643257,0
+TGT.US,D,19960506,000000,5.50153,5.50153,5.41479,5.42176,5594975.6430827,0
+TGT.US,D,19960507,000000,5.40692,5.40692,5.32018,5.3421,5231236.2288277,0
+TGT.US,D,19960508,000000,5.31289,5.33463,5.26194,5.32725,4845996.549989,0
+TGT.US,D,19960509,000000,5.31289,5.4799,5.31289,5.45835,17755450.458701,0
+TGT.US,D,19960510,000000,5.45835,5.50153,5.42885,5.48707,6834995.7264725,0
+TGT.US,D,19960513,000000,5.4799,5.6464,5.47232,5.62486,8698335.3834413,0
+TGT.US,D,19960514,000000,5.62486,5.65417,5.5813,5.60322,10495538.290651,0
+TGT.US,D,19960515,000000,5.58876,5.59585,5.54511,5.55957,7380603.8311016,0
+TGT.US,D,19960516,000000,5.52327,5.74859,5.50153,5.71909,14020499.856937,0
+TGT.US,D,19960517,000000,5.70473,5.80633,5.70473,5.712,26792720.543695,0
+TGT.US,D,19960520,000000,5.73375,5.84979,5.70473,5.82099,8491665.0306251,0
+TGT.US,D,19960521,000000,5.82099,6.13295,5.82099,6.05289,15596157.311035,0
+TGT.US,D,19960522,000000,5.87881,5.89336,5.83525,5.87881,13188865.840508,0
+TGT.US,D,19960523,000000,5.87881,5.87881,5.80633,5.84979,9506829.1122653,0
+TGT.US,D,19960524,000000,5.82816,5.84291,5.74082,5.74082,3012423.3616648,0
+TGT.US,D,19960528,000000,5.74082,5.77024,5.67571,5.70473,5978558.0140964,0
+TGT.US,D,19960529,000000,5.70473,5.83525,5.70473,5.7846,4675707.6625726,0
+TGT.US,D,19960530,000000,5.79157,5.90822,5.75538,5.85717,4910484.1259483,0
+TGT.US,D,19960531,000000,5.83525,5.86435,5.7846,5.82099,2678444.3155349,0
+TGT.US,D,19960603,000000,5.80633,5.86435,5.74082,5.79157,3062027.7033018,0
+TGT.US,D,19960604,000000,5.8136,5.88628,5.7846,5.84979,3202562.3231128,0
+TGT.US,D,19960605,000000,5.84979,5.88628,5.79157,5.87881,4740189.1380122,0
+TGT.US,D,19960606,000000,6.02408,6.1839,5.98021,6.10383,11634705.600735,0
+TGT.US,D,19960607,000000,5.98021,6.05289,5.95857,6.00264,6998678.7679132,0
+TGT.US,D,19960610,000000,6.06058,6.2198,6.05289,6.19078,7026785.895226,0
+TGT.US,D,19960611,000000,6.17672,6.23475,6.11132,6.11879,11795080.127045,0
+TGT.US,D,19960612,000000,6.08947,6.27075,6.0822,6.24911,10826207.804898,0
+TGT.US,D,19960613,000000,6.24911,6.27812,6.21291,6.2198,9220797.0999471,0
+TGT.US,D,19960614,000000,6.23475,6.27812,6.2198,6.27075,5831406.3640237,0
+TGT.US,D,19960617,000000,6.26366,6.3146,6.24173,6.24173,5231236.2288277,0
+TGT.US,D,19960618,000000,6.24173,6.29268,6.19856,6.22757,3362937.866176,0
+TGT.US,D,19960619,000000,6.21291,6.23475,6.12558,6.16187,4349994.8205034,0
+TGT.US,D,19960620,000000,6.16187,6.21291,6.12558,6.13295,7352496.7037888,0
+TGT.US,D,19960621,000000,6.13295,6.21291,6.13295,6.19856,6357178.6291671,0
+TGT.US,D,19960624,000000,6.19856,6.23475,6.02408,6.02408,4316925.9372474,0
+TGT.US,D,19960625,000000,6.00943,6.00943,5.79157,5.79157,11155226.111838,0
+TGT.US,D,19960626,000000,5.84979,5.87163,5.75538,5.80633,7962586.2838575,0
+TGT.US,D,19960627,000000,5.82099,5.90064,5.79924,5.85717,8819030.0967533,0
+TGT.US,D,19960628,000000,5.87163,5.90064,5.83525,5.88628,4073882.2530579,0
+TGT.US,D,19960701,000000,5.88628,5.90064,5.74082,5.74082,3448911.4721734,0
+TGT.US,D,19960702,000000,5.77721,5.87163,5.75538,5.87163,7380603.8311016,0
+TGT.US,D,19960703,000000,5.88628,5.88628,5.80633,5.83525,3624168.2160523,0
+TGT.US,D,19960705,000000,5.79924,5.79924,5.74859,5.75538,1841845.4929043,0
+TGT.US,D,19960708,000000,5.76265,5.77024,5.6464,5.6464,4082151.5073784,0
+TGT.US,D,19960709,000000,5.65417,5.69017,5.6106,5.66863,6337332.6221485,0
+TGT.US,D,19960710,000000,5.66863,5.67571,5.5813,5.67571,6066182.8273994,0
+TGT.US,D,19960711,000000,5.70473,5.77024,5.50891,5.53045,7909678.5108561,0
+TGT.US,D,19960712,000000,5.53045,5.58876,5.41479,5.46504,6995375.3365487,0
+TGT.US,D,19960715,000000,5.45835,5.46504,5.19673,5.19673,10793145.022161,0
+TGT.US,D,19960716,000000,5.19673,5.20422,4.68137,5.05128,15022443.095846,0
+TGT.US,D,19960717,000000,5.13861,5.33463,5.11687,5.32018,15007556.811264,0
+TGT.US,D,19960718,000000,5.32725,5.41479,5.11687,5.37101,9053802.4931159,0
+TGT.US,D,19960719,000000,5.37101,5.43622,5.32725,5.32725,8777690.9424237,0
+TGT.US,D,19960722,000000,5.18227,5.28388,5.16064,5.19673,3990663.0316608,0
+TGT.US,D,19960723,000000,5.24011,5.26194,5.09504,5.11687,5974698.4186948,0
+TGT.US,D,19960724,000000,4.92085,5.18227,4.92085,5.11687,5423573.4108389,0
+TGT.US,D,19960725,000000,5.16064,5.16064,4.96433,4.98626,8289400.269715,0
+TGT.US,D,19960726,000000,5.02984,5.11687,4.96433,4.98626,6697764.5380259,0
+TGT.US,D,19960729,000000,4.98626,5.19673,4.96433,5.0079,3715653.6415101,0
+TGT.US,D,19960730,000000,5.09504,5.26194,5.09504,5.26194,4362670.6834829,0
+TGT.US,D,19960731,000000,5.13861,5.22585,5.13861,5.18227,3291845.4609943,0
+TGT.US,D,19960801,000000,5.26194,5.32725,5.22585,5.26194,3941611.8038011,0
+TGT.US,D,19960802,000000,5.30532,5.58876,5.28388,5.56684,4753412.0142495,0
+TGT.US,D,19960805,000000,5.52327,5.56684,5.43622,5.50153,2216606.5125736,0
+TGT.US,D,19960806,000000,5.52327,5.58876,5.45835,5.58876,2305890.6672083,0
+TGT.US,D,19960807,000000,5.58876,5.67571,5.52327,5.63224,3317191.0864341,0
+TGT.US,D,19960808,000000,5.75538,5.84291,5.71909,5.84291,8234290.2091373,0
+TGT.US,D,19960809,000000,5.97333,6.06058,5.90822,5.92985,4854821.9683465,0
+TGT.US,D,19960812,000000,5.88628,5.92985,5.82099,5.86435,3905790.5694515,0
+TGT.US,D,19960813,000000,5.84291,5.84291,5.71909,5.79924,3259328.6747624,0
+TGT.US,D,19960814,000000,5.86435,5.97333,5.73375,5.95149,4128993.330389,0
+TGT.US,D,19960815,000000,5.99507,6.03903,5.95149,5.99507,5527744.8668091,0
+TGT.US,D,19960816,000000,6.06058,6.16914,6.02408,6.12558,4519186.6311446,0
+TGT.US,D,19960819,000000,6.19078,6.25649,6.14741,6.19078,4047978.4300747,0
+TGT.US,D,19960820,000000,6.25649,6.27812,5.95857,6.04592,6277810.8691453,0
+TGT.US,D,19960821,000000,6.08947,6.12558,6.06058,6.08947,2961169.8462288,0
+TGT.US,D,19960822,000000,6.04592,6.14741,6.04592,6.12558,2345570.4802061,0
+TGT.US,D,19960823,000000,6.10383,6.12558,6.04592,6.04592,2484452.8759583,0
+TGT.US,D,19960826,000000,6.06058,6.06058,5.93684,6.02408,2430989.9556731,0
+TGT.US,D,19960827,000000,6.02408,6.06058,6.00264,6.02408,3897522.3318843,0
+TGT.US,D,19960828,000000,5.98021,6.04592,5.98021,6.02408,2282740.2120721,0
+TGT.US,D,19960829,000000,6.02408,6.02408,5.89336,5.9152,1902468.3896958,0
+TGT.US,D,19960830,000000,5.89336,5.93684,5.82816,5.93684,2044103.1365417,0
+TGT.US,D,19960903,000000,5.89336,5.93684,5.82816,5.89336,1612029.7687185,0
+TGT.US,D,19960904,000000,5.9152,6.02408,5.87163,5.95857,2376984.0891433,0
+TGT.US,D,19960905,000000,5.71909,5.84979,5.69745,5.71909,3550321.4262703,0
+TGT.US,D,19960906,000000,5.76265,5.84979,5.71909,5.80633,4154896.1366189,0
+TGT.US,D,19960909,000000,5.84979,5.89336,5.82816,5.89336,2550034.4784328,0
+TGT.US,D,19960910,000000,5.87163,6.02408,5.84979,5.98021,4218824.4982814,0
+TGT.US,D,19960911,000000,5.9152,5.93684,5.87163,5.89336,2769381.7109817,0
+TGT.US,D,19960912,000000,5.93684,5.98021,5.9152,5.95857,2790323.778022,0
+TGT.US,D,19960913,000000,6.04592,6.14741,6.03136,6.08947,3241140.9923225,0
+TGT.US,D,19960916,000000,6.06058,6.19078,6.02408,6.10383,4327398.4958976,0
+TGT.US,D,19960917,000000,6.10383,6.12558,6.00264,6.06058,2415558.6913399,0
+TGT.US,D,19960918,000000,6.04592,6.04592,5.89336,5.89336,3368998.7324005,0
+TGT.US,D,19960919,000000,5.93684,6.06058,5.87163,6.06058,4890096.1894384,0
+TGT.US,D,19960920,000000,6.02408,6.16914,6.00264,6.16914,5315005.5137423,0
+TGT.US,D,19960923,000000,6.14741,6.14741,6.08947,6.08947,1818699.1047812,0
+TGT.US,D,19960924,000000,6.06058,6.10383,5.93684,5.95857,6241440.5880317,0
+TGT.US,D,19960925,000000,5.95857,5.95857,5.65417,5.76265,13145331.515877,0
+TGT.US,D,19960926,000000,5.74082,5.74082,5.6106,5.6106,5469872.287605,0
+TGT.US,D,19960927,000000,5.65417,5.65417,5.52327,5.5813,4541784.9892568,0
+TGT.US,D,19960930,000000,5.65417,5.7846,5.6106,5.67571,6561086.4633567,0
+TGT.US,D,19961001,000000,5.54511,5.56684,5.39275,5.39275,10059603.29392,0
+TGT.US,D,19961002,000000,5.43622,5.45835,5.29086,5.35636,11740518.096478,0
+TGT.US,D,19961003,000000,5.42176,5.45835,5.31289,5.43622,6526370.4398083,0
+TGT.US,D,19961004,000000,5.4799,5.4799,5.39275,5.43622,3603778.2460359,0
+TGT.US,D,19961007,000000,5.45835,5.54511,5.43622,5.45835,4744041.6161408,0
+TGT.US,D,19961008,000000,5.4799,5.56684,5.43622,5.45835,4877418.2929522,0
+TGT.US,D,19961009,000000,5.52327,5.52327,5.24739,5.29086,4031995.0687174,0
+TGT.US,D,19961010,000000,5.33463,5.4799,5.31289,5.4799,7252197.0442593,0
+TGT.US,D,19961011,000000,5.45835,5.52327,5.39275,5.42176,2068349.6516997,0
+TGT.US,D,19961014,000000,5.42176,5.43622,5.39275,5.39275,1604863.6916927,0
+TGT.US,D,19961015,000000,5.33463,5.50153,5.31289,5.4799,4957327.9824653,0
+TGT.US,D,19961016,000000,5.50153,5.65417,5.4799,5.63224,4637123.9095965,0
+TGT.US,D,19961017,000000,5.65417,5.84979,5.56684,5.7846,6956792.600326,0
+TGT.US,D,19961018,000000,5.74082,5.89336,5.74082,5.89336,4724754.8234192,0
+TGT.US,D,19961021,000000,5.87163,5.87163,5.65417,5.71909,3357425.0299623,0
+TGT.US,D,19961022,000000,5.69745,5.71909,5.65417,5.69745,1732725.4987838,0
+TGT.US,D,19961023,000000,5.63224,5.69745,5.50153,5.63224,4041914.5135903,0
+TGT.US,D,19961024,000000,5.65417,5.69745,5.6106,5.69745,2149369.6357805,0
+TGT.US,D,19961025,000000,5.69745,5.76265,5.67571,5.67571,2825595.9656075,0
+TGT.US,D,19961028,000000,5.67571,5.76265,5.6106,5.67571,3949326.9275911,0
+TGT.US,D,19961029,000000,5.69745,5.95857,5.69745,5.87163,6861449.6129731,0
+TGT.US,D,19961030,000000,5.80633,5.80633,5.63224,5.69745,3937758.3089191,0
+TGT.US,D,19961031,000000,5.76265,6.02408,5.76265,5.95857,5027872.3576359,0
+TGT.US,D,19961101,000000,5.98021,6.12558,5.80633,6.08947,6123499.2425665,0
+TGT.US,D,19961104,000000,6.10383,6.10383,5.9152,5.98021,4187414.9563573,0
+TGT.US,D,19961105,000000,5.98021,6.04592,5.9152,5.95857,3615902.0119915,0
+TGT.US,D,19961106,000000,5.98021,6.02408,5.93684,6.00264,2732455.2658309,0
+TGT.US,D,19961107,000000,6.06058,6.23475,6.06058,6.19078,7177241.9934164,0
+TGT.US,D,19961108,000000,6.23475,6.4526,6.23475,6.4526,5972490.0305989,0
+TGT.US,D,19961111,000000,6.4526,6.51741,6.43076,6.49597,3655584.8752492,0
+TGT.US,D,19961112,000000,6.49597,6.56128,6.40863,6.56128,5630797.8941855,0
+TGT.US,D,19961113,000000,6.53954,6.53954,6.34362,6.34362,5475931.120323,0
+TGT.US,D,19961114,000000,6.36545,6.36545,5.9152,6.10383,4404008.8210592,0
+TGT.US,D,19961115,000000,6.19078,6.23475,6.14741,6.23475,5258792.2758699,0
+TGT.US,D,19961118,000000,6.28521,6.30674,6.19856,6.28521,2597981.5122446,0
+TGT.US,D,19961119,000000,6.52499,6.56855,6.39417,6.50276,7127645.7858056,0
+TGT.US,D,19961120,000000,6.59019,6.76428,6.59019,6.67704,9009714.0379523,0
+TGT.US,D,19961121,000000,6.69179,6.69179,6.56855,6.65569,6120190.7274357,0
+TGT.US,D,19961122,000000,6.67704,6.82241,6.65569,6.82241,5890928.117027,0
+TGT.US,D,19961125,000000,6.82241,6.86636,6.67704,6.86636,4299843.4656087,0
+TGT.US,D,19961126,000000,6.86636,6.93108,6.73516,6.80097,4652007.1439188,0
+TGT.US,D,19961127,000000,6.80097,6.80097,6.67704,6.69179,1841289.3288674,0
+TGT.US,D,19961129,000000,6.67704,6.76428,6.67704,6.7208,941863.28836263,0
+TGT.US,D,19961202,000000,6.95312,6.97495,6.82241,6.84413,5789517.1461768,0
+TGT.US,D,19961203,000000,6.84413,7.01842,6.84413,6.86636,13145331.515877,0
+TGT.US,D,19961204,000000,6.84413,6.84413,6.76428,6.77893,5471527.5619237,0
+TGT.US,D,19961205,000000,6.84413,6.90944,6.77893,6.88791,6086570.7639092,0
+TGT.US,D,19961206,000000,6.77893,6.88791,6.76428,6.82241,4381406.3959339,0
+TGT.US,D,19961209,000000,6.82241,6.86636,6.77893,6.80097,2967229.6957001,0
+TGT.US,D,19961210,000000,6.80097,6.93108,6.76428,6.84413,5797238.3704863,0
+TGT.US,D,19961211,000000,6.82241,6.82241,6.69179,6.76428,3117135.7303729,0
+TGT.US,D,19961212,000000,6.82241,6.88791,6.76428,6.80097,2236995.4658366,0
+TGT.US,D,19961213,000000,6.80097,6.84413,6.73516,6.82241,3455525.4521752,0
+TGT.US,D,19961216,000000,6.90944,6.90944,6.77893,6.80097,6683435.4342342,0
+TGT.US,D,19961217,000000,6.61193,6.65569,6.39417,6.63386,8342858.1062339,0
+TGT.US,D,19961218,000000,6.67704,6.73516,6.67704,6.7208,2626639.7198281,0
+TGT.US,D,19961219,000000,6.76428,6.80097,6.63386,6.69179,3936103.0346005,0
+TGT.US,D,19961220,000000,6.82241,6.82241,6.65569,6.67704,6620065.2701154,0
+TGT.US,D,19961223,000000,6.67704,6.76428,6.65569,6.73516,3382776.7559216,0
+TGT.US,D,19961224,000000,6.76428,6.76428,6.67704,6.69179,581431.37248523,0
+TGT.US,D,19961226,000000,6.67704,6.80097,6.67704,6.76428,1390472.114567,0
+TGT.US,D,19961227,000000,6.84413,6.86636,6.76428,6.77893,1063664.2292292,0
+TGT.US,D,19961230,000000,6.82241,6.88791,6.76428,6.88791,1969152.1527118,0
+TGT.US,D,19961231,000000,6.88791,6.88791,6.76428,6.77893,2349975.0553588,0
+TGT.US,D,19970102,000000,6.69179,6.69179,6.35042,6.61193,2778195.9450534,0
+TGT.US,D,19970103,000000,6.63386,6.82241,6.50276,6.54683,3118233.8239014,0
+TGT.US,D,19970106,000000,6.59019,6.63386,6.2198,6.32916,3886498.6929635,0
+TGT.US,D,19970107,000000,6.35042,6.59019,6.26366,6.59019,5350279.7348343,0
+TGT.US,D,19970108,000000,6.56855,6.63386,6.28521,6.28521,2653099.7068485,0
+TGT.US,D,19970109,000000,6.32916,6.56855,6.32916,6.43785,4076640.7046713,0
+TGT.US,D,19970110,000000,6.43785,6.50276,6.24173,6.50276,2793629.2428931,0
+TGT.US,D,19970113,000000,6.54683,6.54683,6.26366,6.28521,1694694.8595851,0
+TGT.US,D,19970114,000000,6.39417,6.45948,6.30674,6.30674,2497125.688678,0
+TGT.US,D,19970115,000000,6.28521,6.41601,6.26366,6.28521,2060635.544663,0
+TGT.US,D,19970116,000000,6.32916,6.39417,6.26366,6.37244,2564363.5822246,0
+TGT.US,D,19970117,000000,6.48122,6.65569,6.48122,6.59019,7092370.5479604,0
+TGT.US,D,19970120,000000,6.59019,6.65569,6.43785,6.45948,4709319.492073,0
+TGT.US,D,19970121,000000,6.41601,6.50276,6.30674,6.50276,5318313.0121199,0
+TGT.US,D,19970122,000000,6.52499,6.56855,6.43785,6.48122,3036121.846812,0
+TGT.US,D,19970123,000000,6.48122,6.54683,6.37244,6.39417,2951253.4516157,0
+TGT.US,D,19970124,000000,6.39417,6.41601,6.30674,6.30674,2546178.9500444,0
+TGT.US,D,19970127,000000,6.30674,6.32916,6.19856,6.19856,3960901.6467825,0
+TGT.US,D,19970128,000000,6.19856,6.28521,6.19856,6.19856,4201190.9463717,0
+TGT.US,D,19970129,000000,6.24173,6.35042,6.24173,6.32916,2521376.2708492,0
+TGT.US,D,19970130,000000,6.35042,6.39417,6.35042,6.39417,2126773.3111746,0
+TGT.US,D,19970131,000000,6.48122,6.56855,6.48122,6.50276,2801898.4972136,0
+TGT.US,D,19970203,000000,6.52499,6.59019,6.50276,6.54683,4034202.4400601,0
+TGT.US,D,19970204,000000,6.56855,6.61193,6.56855,6.59019,2278332.5866597,0
+TGT.US,D,19970205,000000,6.63386,6.65569,6.54683,6.56855,2594676.0473735,0
+TGT.US,D,19970206,000000,6.61193,6.65569,6.50276,6.54683,3583386.2425131,0
+TGT.US,D,19970207,000000,6.56855,6.65569,6.52499,6.63386,2723635.947993,0
+TGT.US,D,19970210,000000,6.63386,6.84413,6.63386,6.73516,2930308.3343157,0
+TGT.US,D,19970211,000000,6.80097,6.86636,6.69179,6.77893,1755870.8701537,0
+TGT.US,D,19970212,000000,6.76428,6.82241,6.76428,6.77893,2697186.1285054,0
+TGT.US,D,19970213,000000,6.82241,6.82241,6.77893,6.82241,2494924.4178551,0
+TGT.US,D,19970214,000000,6.82241,6.86636,6.73516,6.73516,2839926.0861525,0
+TGT.US,D,19970218,000000,6.82977,6.82977,6.7208,6.80805,1851213.8575065,0
+TGT.US,D,19970219,000000,6.78601,6.87315,6.74264,6.80805,3672665.3133814,0
+TGT.US,D,19970220,000000,6.82977,6.98203,6.80805,6.82977,2772131.0118158,0
+TGT.US,D,19970221,000000,6.82977,6.89508,6.80805,6.85181,2040800.7219305,0
+TGT.US,D,19970224,000000,6.82977,7.13467,6.82977,7.13467,3692507.2533869,0
+TGT.US,D,19970225,000000,7.13467,7.19998,7.04743,7.19998,3866660.8199711,0
+TGT.US,D,19970226,000000,7.1565,7.28702,7.0256,7.13467,3808795.3580398,0
+TGT.US,D,19970227,000000,7.11303,7.1565,7.0256,7.04743,2068349.6516997,0
+TGT.US,D,19970228,000000,7.06917,7.35222,7.06917,7.28702,2484452.8759583,0
+TGT.US,D,19970303,000000,7.19998,7.43937,7.1565,7.28702,4315273.7131887,0
+TGT.US,D,19970304,000000,7.24326,7.30856,7.0911,7.11303,6206717.4472104,0
+TGT.US,D,19970305,000000,7.11303,7.26529,7.11303,7.1565,5636310.7303992,0
+TGT.US,D,19970306,000000,7.19998,7.28702,7.19998,7.24326,5792827.6948141,0
+TGT.US,D,19970307,000000,7.26529,7.28702,7.1565,7.17824,4193478.8728417,0
+TGT.US,D,19970310,000000,7.17824,7.19998,7.13467,7.13467,3969168.8675965,0
+TGT.US,D,19970311,000000,7.1565,7.48255,7.1565,7.39589,9473209.1487389,0
+TGT.US,D,19970312,000000,7.39589,7.65722,7.35222,7.52591,5980760.3016727,0
+TGT.US,D,19970313,000000,7.54804,7.54804,7.41753,7.41753,2671831.3522863,0
+TGT.US,D,19970314,000000,7.43937,7.70138,7.41753,7.57007,4876313.0821509,0
+TGT.US,D,19970317,000000,7.48255,7.74357,7.43937,7.70138,3873272.7664664,0
+TGT.US,D,19970318,000000,7.74357,7.74357,7.48255,7.50458,4696651.7631194,0
+TGT.US,D,19970319,000000,7.52591,7.65722,7.50458,7.61394,4868042.8110772,0
+TGT.US,D,19970320,000000,7.61394,7.65722,7.41753,7.41753,4856474.1924054,0
+TGT.US,D,19970321,000000,7.41753,7.41753,7.35222,7.39589,4718693.9571946,0
+TGT.US,D,19970324,000000,7.41753,7.48255,7.37416,7.41753,2657504.282001,0
+TGT.US,D,19970325,000000,7.50458,7.59152,7.4616,7.50458,2110789.9498174,0
+TGT.US,D,19970326,000000,7.54804,7.78724,7.52591,7.74357,5400983.1867529,0
+TGT.US,D,19970327,000000,7.78724,7.78724,7.48255,7.48255,3776273.4880417,0
+TGT.US,D,19970331,000000,7.41753,7.41753,7.17824,7.24326,1884279.6905025,0
+TGT.US,D,19970401,000000,7.22181,7.28702,7.17824,7.26529,2327383.8145194,0
+TGT.US,D,19970402,000000,7.24326,7.37416,7.22181,7.24326,2651437.3152569,0
+TGT.US,D,19970403,000000,7.28702,7.35222,7.22181,7.3303,3311133.2704692,0
+TGT.US,D,19970404,000000,7.3303,7.50458,7.28702,7.50458,3803829.5350839,0
+TGT.US,D,19970407,000000,7.52591,7.57007,7.48255,7.54804,2438707.1129695,0
+TGT.US,D,19970408,000000,7.52591,7.52591,7.35222,7.43937,2097560.9730605,0
+TGT.US,D,19970409,000000,7.43937,7.54804,7.39589,7.43937,1938291.6575519,0
+TGT.US,D,19970410,000000,7.4616,7.52591,7.24326,7.35222,5208090.8574578,0
+TGT.US,D,19970411,000000,7.24326,7.24326,7.04743,7.1565,2337852.3061564,0
+TGT.US,D,19970414,000000,7.0911,7.11303,6.93866,7.11303,3055412.7065467,0
+TGT.US,D,19970415,000000,7.17824,7.37416,7.17824,7.35222,3488592.3019245,0
+TGT.US,D,19970416,000000,7.3303,7.41753,7.24326,7.41753,2379185.3599663,0
+TGT.US,D,19970417,000000,7.39589,7.4616,7.26529,7.37416,5006377.1768185,0
+TGT.US,D,19970418,000000,7.37416,7.37416,7.22181,7.24326,1242778.5350032,0
+TGT.US,D,19970421,000000,7.17824,7.17824,7.0256,7.11303,1489126.6673104,0
+TGT.US,D,19970422,000000,7.11303,7.24326,7.00367,7.24326,2062290.8189817,0
+TGT.US,D,19970423,000000,7.28702,7.30856,7.17824,7.17824,1544239.778148,0
+TGT.US,D,19970424,000000,7.22181,7.28702,7.17824,7.26529,1178848.1398342,0
+TGT.US,D,19970425,000000,7.22181,7.26529,7.06917,7.06917,1952069.6810729,0
+TGT.US,D,19970428,000000,7.06917,7.24326,7.06917,7.17824,1489126.6673104,0
+TGT.US,D,19970429,000000,7.26529,7.37416,7.24326,7.37416,2288804.1285564,0
+TGT.US,D,19970430,000000,7.37416,7.98375,7.37416,7.81015,4904974.3399943,0
+TGT.US,D,19970501,000000,7.7655,7.83228,7.61394,7.74357,3929486.0043389,0
+TGT.US,D,19970502,000000,7.83228,8.13619,7.83228,7.87448,3738250.982869,0
+TGT.US,D,19970505,000000,7.83228,8.32582,7.83228,8.31008,2992582.4384126,0
+TGT.US,D,19970506,000000,8.23789,8.23789,7.98375,8.05004,4592484.3741624,0
+TGT.US,D,19970507,000000,8.10629,8.17956,8.05004,8.17956,2245818.8506877,0
+TGT.US,D,19970508,000000,8.17956,8.31008,8.17956,8.22421,2978804.4148916,0
+TGT.US,D,19970509,000000,8.23789,8.28037,8.13619,8.22421,2400131.4940197,0
+TGT.US,D,19970512,000000,8.22421,8.41168,8.19304,8.26739,2605695.6192813,0
+TGT.US,D,19970513,000000,8.26739,8.34932,8.19304,8.26739,2432648.2802516,0
+TGT.US,D,19970514,000000,8.31008,8.43459,8.23789,8.26739,2213301.0477026,0
+TGT.US,D,19970515,000000,8.23789,8.31008,8.19304,8.26739,1720596.6490617,0
+TGT.US,D,19970516,000000,8.26739,8.31008,8.15911,8.2011,1936636.3832332,0
+TGT.US,D,19970519,000000,8.22421,8.24575,8.17956,8.17956,1743745.0706915,0
+TGT.US,D,19970520,000000,8.35364,8.68214,8.35364,8.52694,13893196.247388,0
+TGT.US,D,19970521,000000,8.70132,8.70132,8.37539,8.39575,10207855.071028,0
+TGT.US,D,19970522,000000,8.39575,8.41955,8.28667,8.37539,2118506.0903608,0
+TGT.US,D,19970523,000000,8.35364,8.37539,8.33359,8.35364,2777098.8682783,0
+TGT.US,D,19970527,000000,8.26739,8.35364,8.24575,8.33359,4027585.4097985,0
+TGT.US,D,19970528,000000,8.35364,8.41955,8.33359,8.35364,11472674.783353,0
+TGT.US,D,19970529,000000,8.35364,8.41955,8.35364,8.39575,1177195.9157753,0
+TGT.US,D,19970530,000000,8.33359,8.59363,8.31008,8.37539,2920938.9529603,0
+TGT.US,D,19970602,000000,8.44118,8.74509,8.44118,8.68214,5200373.7001613,0
+TGT.US,D,19970603,000000,8.39575,8.72425,8.39575,8.70132,5944935.00031,0
+TGT.US,D,19970604,000000,8.66041,8.87609,8.66041,8.83371,4553356.6581885,0
+TGT.US,D,19970605,000000,8.91976,9.18188,8.87609,9.0731,5541518.8233172,0
+TGT.US,D,19970606,000000,9.11824,9.26999,9.05126,9.18188,9979688.5206408,0
+TGT.US,D,19970609,000000,9.2042,9.2042,9.11824,9.13742,4133407.056321,0
+TGT.US,D,19970610,000000,9.13742,9.24561,9.11824,9.18188,3069743.843845,0
+TGT.US,D,19970611,000000,9.2042,9.2042,9.09316,9.15945,4778218.7604576,0
+TGT.US,D,19970612,000000,9.24561,9.26999,9.13742,9.26999,3822574.3983142,0
+TGT.US,D,19970613,000000,9.26999,9.33255,9.24561,9.31199,4303148.9304797,0
+TGT.US,D,19970616,000000,9.39854,9.52936,9.18188,9.2042,4929770.9186699,0
+TGT.US,D,19970617,000000,9.22633,9.24561,9.11824,9.2042,5071411.7660354,0
+TGT.US,D,19970618,000000,9.2042,9.24561,9.18188,9.2042,5231236.2288277,0
+TGT.US,D,19970619,000000,9.2042,9.37888,9.18188,9.35625,11945535.208482,0
+TGT.US,D,19970620,000000,9.35625,9.42215,9.31199,9.33255,2766076.2461108,0
+TGT.US,D,19970623,000000,9.28907,9.39854,9.09316,9.09316,2412807.3569994,0
+TGT.US,D,19970624,000000,9.18188,9.18188,9.02835,9.13742,2233139.9374482,0
+TGT.US,D,19970625,000000,9.13742,9.22633,8.89941,9.15945,2613414.8100843,0
+TGT.US,D,19970626,000000,9.11824,9.32468,8.95645,9.1088,3650071.0222824,0
+TGT.US,D,19970627,000000,9.35625,9.52936,9.31199,9.49689,2289904.2555913,0
+TGT.US,D,19970630,000000,9.49689,9.52936,9.24561,9.26212,4704364.8534029,0
+TGT.US,D,19970701,000000,9.23892,9.61099,9.23892,9.52247,3370649.9397061,0
+TGT.US,D,19970702,000000,9.47723,9.61099,9.45756,9.57263,4539029.5879032,0
+TGT.US,D,19970703,000000,9.61787,9.77032,9.61787,9.73983,2444767.9791942,0
+TGT.US,D,19970707,000000,10.0525,10.0979,9.70246,9.71622,3182719.3663541,0
+TGT.US,D,19970708,000000,9.77032,9.77032,9.66016,9.70246,3317743.1834579,0
+TGT.US,D,19970709,000000,9.68082,9.83523,9.63852,9.66016,4027585.4097985,0
+TGT.US,D,19970710,000000,9.63852,9.68082,9.49689,9.57263,5242256.8174887,0
+TGT.US,D,19970711,000000,9.48608,9.65426,9.48608,9.61787,4382506.5229688,0
+TGT.US,D,19970714,000000,9.61787,9.73983,9.57263,9.73983,3975781.830845,0
+TGT.US,D,19970715,000000,9.74671,9.92278,9.66016,9.92278,3686442.3201493,0
+TGT.US,D,19970716,000000,9.92278,9.98666,9.85588,9.95615,2386354.4872519,0
+TGT.US,D,19970717,000000,9.93552,9.94343,9.78606,9.94343,2303685.3293722,0
+TGT.US,D,19970718,000000,9.93552,10.0752,9.91389,9.95615,2760013.3463796,0
+TGT.US,D,19970721,000000,9.92278,9.96499,9.70246,9.72507,1602660.3873631,0
+TGT.US,D,19970722,000000,9.71622,10.0103,9.70246,10.0034,3878234.5224094,0
+TGT.US,D,19970723,000000,10.0034,10.0034,9.84802,9.92278,2743478.9047517,0
+TGT.US,D,19970724,000000,9.92278,10.204,9.92278,10.1824,3721166.4777237,0
+TGT.US,D,19970725,000000,10.1618,10.3575,10.1618,10.204,4051838.0254762,0
+TGT.US,D,19970728,000000,10.1618,10.3516,10.1106,10.2473,3002506.9670518,0
+TGT.US,D,19970729,000000,10.4008,10.7489,10.3781,10.7489,4459667.9284012,0
+TGT.US,D,19970730,000000,10.7489,11.0459,10.683,11.0459,5631900.0547269,0
+TGT.US,D,19970731,000000,11.0902,11.2722,11.0606,11.2504,8352235.6216154,0
+TGT.US,D,19970801,000000,11.2504,11.2504,11.0027,11.0902,6090983.4730881,0
+TGT.US,D,19970804,000000,11.0539,11.1168,11.0077,11.0312,5024562.8257519,0
+TGT.US,D,19970805,000000,10.9662,11.0539,10.9446,11.0459,4702711.6125907,0
+TGT.US,D,19970806,000000,11.0539,11.0606,10.8423,10.8748,3604877.3563175,0
+TGT.US,D,19970807,000000,10.8886,10.923,10.6545,10.743,3340337.4745572,0
+TGT.US,D,19970808,000000,10.6191,10.8817,10.5542,10.5827,4338972.1983358,0
+TGT.US,D,19970811,000000,10.5699,10.6633,10.5079,10.6545,2491062.788947,0
+TGT.US,D,19970812,000000,10.7912,10.8109,10.4214,10.4214,6693358.9461201,0
+TGT.US,D,19970813,000000,10.445,10.6102,10.445,10.4853,5492466.5787041,0
+TGT.US,D,19970814,000000,10.5325,10.6633,10.4361,10.4775,4516430.2130377,0
+TGT.US,D,19970815,000000,10.4008,10.5699,10.3781,10.5079,7958734.8224822,0
+TGT.US,D,19970818,000000,10.4991,10.6102,10.4587,10.5906,7002538.3633147,0
+TGT.US,D,19970819,000000,10.6467,10.7223,10.2119,10.4293,5965878.0841037,0
+TGT.US,D,19970820,000000,10.6023,10.6102,10.5148,10.5394,6244193.9558786,0
+TGT.US,D,19970821,000000,10.5827,10.5827,10.2768,10.2857,2286046.6936964,0
+TGT.US,D,19970822,000000,10.2179,10.2179,9.92969,10.2119,5702993.4766618,0
+TGT.US,D,19970825,000000,10.2326,10.3712,10.1765,10.2119,4049077.5403562,0
+TGT.US,D,19970826,000000,10.1687,10.2119,9.9956,9.9956,2657504.282001,0
+TGT.US,D,19970827,000000,9.97394,10.2552,9.77916,10.1913,3563545.3192609,0
+TGT.US,D,19970828,000000,10.1451,10.1961,9.9956,10.0664,2914322.939452,0
+TGT.US,D,19970829,000000,10.09,10.09,9.92969,9.95029,1411972.3791509,0
+TGT.US,D,19970902,000000,9.95029,10.3516,9.93552,10.328,3643457.0422804,0
+TGT.US,D,19970903,000000,10.6467,10.6467,10.2994,10.4735,8982162.0579233,0
+TGT.US,D,19970904,000000,10.4735,10.8423,10.4549,10.7342,8603539.409346,0
+TGT.US,D,19970905,000000,10.7794,10.8748,10.6899,10.7981,4465734.8951453,0
+TGT.US,D,19970908,000000,10.8207,11.1925,10.8207,11.1718,3884296.4053872,0
+TGT.US,D,19970909,000000,11.1493,11.1718,10.9967,11.104,3459384.0308233,0
+TGT.US,D,19970910,000000,11.0833,11.1718,11.0154,11.0902,4488877.2162554,0
+TGT.US,D,19970911,000000,10.8748,11.0459,10.6978,11.0459,5454987.0197761,0
+TGT.US,D,19970912,000000,11.0312,11.4315,11.0312,11.3646,3783994.7123513,0
+TGT.US,D,19970915,000000,11.3646,11.4737,11.163,11.163,2345019.3999355,0
+TGT.US,D,19970916,000000,11.2082,11.4255,11.163,11.1856,4162061.1968915,0
+TGT.US,D,19970917,000000,11.2781,11.5564,11.2504,11.4315,5047709.2138751,0
+TGT.US,D,19970918,000000,11.4669,11.5199,11.3646,11.3883,4363223.7972602,0
+TGT.US,D,19970919,000000,11.3223,11.3411,11.2082,11.2574,3621967.9619826,0
+TGT.US,D,19970922,000000,11.2781,11.3813,11.2142,11.3006,2911566.5213451,0
+TGT.US,D,19970923,000000,11.3154,11.3154,10.9446,11.0833,4707669.3015206,0
+TGT.US,D,19970924,000000,10.9742,11.104,10.8207,10.8423,4360464.3288935,0
+TGT.US,D,19970925,000000,10.8748,10.9967,10.8748,10.9446,6548961.6806478,0
+TGT.US,D,19970926,000000,10.8748,11.0764,10.8748,11.0606,3938858.435954,0
+TGT.US,D,19970929,000000,11.0154,11.1413,10.8748,10.9103,1825860.0980407,0
+TGT.US,D,19970930,000000,10.8581,10.8669,10.4077,10.5148,7306757.0413197,0
+TGT.US,D,19971001,000000,10.4735,10.5394,10.3712,10.4775,7538226.0063178,0
+TGT.US,D,19971002,000000,10.4735,10.6328,10.4135,10.626,4408962.4429761,0
+TGT.US,D,19971003,000000,10.8207,10.8207,10.6978,10.7558,4941895.7013787,0
+TGT.US,D,19971006,000000,10.9309,10.9967,10.7558,10.8748,2715920.8242032,0
+TGT.US,D,19971007,000000,10.8748,10.8748,10.4587,10.4922,2959514.5719101,0
+TGT.US,D,19971008,000000,10.4735,10.4775,10.2119,10.4735,4368733.583214,0
+TGT.US,D,19971009,000000,10.4549,10.6023,10.3653,10.4587,3328214.7253547,0
+TGT.US,D,19971010,000000,10.4735,10.626,10.4293,10.4991,8761162.6013154,0
+TGT.US,D,19971013,000000,10.5148,10.5148,10.2994,10.3712,2016550.1397593,0
+TGT.US,D,19971014,000000,10.4135,10.4293,10.2857,10.4077,2648682.9306566,0
+TGT.US,D,19971015,000000,10.4293,10.6023,10.3653,10.4775,2337852.3061564,0
+TGT.US,D,19971016,000000,10.5699,10.6751,10.3064,10.3861,5033931.190354,0
+TGT.US,D,19971017,000000,10.2994,10.3712,10.1687,10.1913,4229849.1539554,0
+TGT.US,D,19971020,000000,10.1913,10.2994,10.0438,10.2994,3769112.4947823,0
+TGT.US,D,19971021,000000,10.4735,10.7223,10.4077,10.6023,5467113.8359916,0
+TGT.US,D,19971022,000000,10.626,10.7794,10.6102,10.6899,4646497.357965,0
+TGT.US,D,19971023,000000,10.4077,10.7725,10.4077,10.5148,5065898.9298216,0
+TGT.US,D,19971024,000000,10.626,10.6899,10.3064,10.4549,6146099.6341853,0
+TGT.US,D,19971027,000000,10.3653,10.4135,9.11824,9.14519,3749272.5882833,0
+TGT.US,D,19971028,000000,9.16633,10.563,9.14519,10.4922,7962038.2538466,0
+TGT.US,D,19971029,000000,10.563,10.7794,10.3929,10.6467,9482575.4798344,0
+TGT.US,D,19971030,000000,10.563,10.9742,10.4922,10.8669,5736613.4401884,0
+TGT.US,D,19971031,000000,10.9525,11.0606,10.6899,10.9967,6594708.4603897,0
+TGT.US,D,19971103,000000,11.1718,11.6046,11.1413,11.6046,9243944.5048236,0
+TGT.US,D,19971104,000000,11.3411,11.6912,11.3411,11.4894,9388889.8003068,0
+TGT.US,D,19971105,000000,11.3411,11.4894,11.1718,11.4315,7659469.766394,0
+TGT.US,D,19971106,000000,11.5811,12.0186,11.5564,11.9989,8544019.6898493,0
+TGT.US,D,19971107,000000,11.6705,11.8151,11.3883,11.5623,7411468.3932745,0
+TGT.US,D,19971110,000000,11.6046,11.7747,11.6046,11.6705,7014664.1627769,0
+TGT.US,D,19971111,000000,11.6912,11.6912,11.5811,11.6273,3591654.4800802,0
+TGT.US,D,19971112,000000,11.5199,11.6046,11.4542,11.4669,6389692.365139,0
+TGT.US,D,19971113,000000,11.3411,11.3883,11.0606,11.3154,8923194.4354505,0
+TGT.US,D,19971114,000000,11.3411,11.4894,11.3361,11.3411,13618735.904002,0
+TGT.US,D,19971117,000000,11.6273,11.6912,11.5564,11.6488,8217754.7507561,0
+TGT.US,D,19971118,000000,11.7747,11.881,11.641,11.7,9491951.9784627,0
+TGT.US,D,19971119,000000,11.8151,12.2359,11.7294,12.0629,5754250.0423577,0
+TGT.US,D,19971120,000000,12.0866,12.2951,12.0866,12.1632,6709886.2704751,0
+TGT.US,D,19971121,000000,12.1711,12.1858,12.0394,12.1415,4567132.648203,0
+TGT.US,D,19971124,000000,12.0796,12.1013,11.9902,12.0334,2945185.4681184,0
+TGT.US,D,19971125,000000,12.0394,12.0796,11.8593,11.881,3695809.6679981,0
+TGT.US,D,19971126,000000,11.881,11.9006,11.7374,11.7374,6080510.9144379,0
+TGT.US,D,19971128,000000,11.7609,11.8436,11.6273,11.6273,2407846.6178097,0
+TGT.US,D,19971201,000000,11.6488,12.7081,11.6488,12.5281,8520877.3687393,0
+TGT.US,D,19971202,000000,12.4908,12.9491,12.4602,12.7327,9303462.1908137,0
+TGT.US,D,19971203,000000,12.7081,12.8841,12.5773,12.6225,3992320.339486,0
+TGT.US,D,19971204,000000,12.5556,12.6786,12.5281,12.593,2697732.1250098,0
+TGT.US,D,19971205,000000,12.5281,12.9067,12.5045,12.6855,4298738.2548075,0
+TGT.US,D,19971208,000000,12.6786,12.6786,12.4908,12.536,3329869.9996734,0
+TGT.US,D,19971209,000000,12.5556,12.593,12.3776,12.4474,4638779.1839153,0
+TGT.US,D,19971210,000000,12.3776,12.4908,12.3333,12.3855,3578976.583594,0
+TGT.US,D,19971211,000000,12.4022,12.4022,11.9311,12.0796,4701609.4520493,0
+TGT.US,D,19971212,000000,12.1219,12.1415,11.9006,11.9537,3537643.5297841,0
+TGT.US,D,19971215,000000,11.9478,12.536,11.9478,12.4759,4410061.5532576,0
+TGT.US,D,19971216,000000,12.4602,12.4682,11.8023,11.9684,6208921.7682932,0
+TGT.US,D,19971217,000000,11.9902,12.1415,11.396,11.7294,8265706.8683342,0
+TGT.US,D,19971218,000000,11.7747,11.8682,11.4984,11.6705,5321618.4769909,0
+TGT.US,D,19971219,000000,11.4984,11.5811,10.9309,11.3883,6316391.5718615,0
+TGT.US,D,19971222,000000,11.5199,11.5416,11.2013,11.4542,3937207.2286485,0
+TGT.US,D,19971223,000000,11.461,11.461,10.7647,10.7725,8813522.3443059,0
+TGT.US,D,19971224,000000,10.7981,10.8581,10.5906,10.8286,5342559.527278,0
+TGT.US,D,19971226,000000,10.7647,10.9161,10.7647,10.8748,1445588.2756644,0
+TGT.US,D,19971229,000000,10.9595,11.0696,10.6751,10.8502,4741291.2985536,0
+TGT.US,D,19971230,000000,11.7895,12.0334,11.7294,11.9684,11210892.336453,0
+TGT.US,D,19971231,000000,11.9006,11.9537,11.8151,11.8151,2663567.1817322,0
+TGT.US,D,19980102,000000,11.8898,11.9754,11.8023,11.9478,2005526.5008386,0
+TGT.US,D,19980105,000000,11.9537,12.1082,11.9537,12.1013,3579527.6638648,0
+TGT.US,D,19980106,000000,11.9232,12.1858,11.9006,12.1288,3110525.8173843,0
+TGT.US,D,19980107,000000,12.1711,12.2724,11.9232,11.9478,5629139.569607,0
+TGT.US,D,19980108,000000,11.9006,12.1632,11.8219,12.0551,4501005.0492241,0
+TGT.US,D,19980109,000000,12.0551,12.1288,11.6105,11.7137,3988460.7440844,0
+TGT.US,D,19980112,000000,11.6488,11.9232,11.4737,11.9085,5364603.7548597,0
+TGT.US,D,19980113,000000,11.9537,12.2065,11.9006,12.1475,4018770.1589736,0
+TGT.US,D,19980114,000000,12.1858,12.2272,11.9902,12.2065,2826142.9788651,0
+TGT.US,D,19980115,000000,12.2065,12.2359,12.0394,12.1632,1506211.1724558,0
+TGT.US,D,19980116,000000,12.3176,12.3855,12.1711,12.2794,2636560.1814542,0
+TGT.US,D,19980120,000000,12.3333,12.9412,12.3176,12.898,2839373.9891286,0
+TGT.US,D,19980121,000000,12.7248,12.773,12.3855,12.7327,2616718.2414487,0
+TGT.US,D,19980122,000000,12.6855,12.7012,12.5124,12.5979,2493815.1400408,0
+TGT.US,D,19980123,000000,12.5979,12.6786,12.3728,12.6667,3806037.9231797,0
+TGT.US,D,19980126,000000,12.5979,12.659,12.4347,12.5694,5130377.3550015,0
+TGT.US,D,19980127,000000,12.5507,12.6225,12.2724,12.3176,3441750.4789139,0
+TGT.US,D,19980128,000000,12.4022,12.7081,12.3176,12.7012,3167841.2157981,0
+TGT.US,D,19980129,000000,12.6786,13.0336,12.5556,12.5979,2728046.6236653,0
+TGT.US,D,19980130,000000,12.6363,12.8625,12.4474,12.593,4596895.0498345,0
+TGT.US,D,19980202,000000,12.7524,12.9835,12.7455,12.9835,4675156.5823019,0
+TGT.US,D,19980203,000000,12.9412,13.0336,12.9264,13.0257,3932794.5194696,0
+TGT.US,D,19980204,000000,13.0257,13.0257,12.898,12.9491,4928116.6611045,0
+TGT.US,D,19980205,000000,13.013,13.2618,13.013,13.1202,4437621.6673128,0
+TGT.US,D,19980206,000000,13.3032,13.4792,13.1871,13.2274,4798052.566437,0
+TGT.US,D,19980209,000000,13.2441,13.2618,12.7081,12.9658,4159854.8423021,0
+TGT.US,D,19980210,000000,13.0051,13.0257,12.8841,12.9658,7456660.0257327,0
+TGT.US,D,19980211,000000,12.9412,12.9412,12.6855,12.6855,7447845.7916612,0
+TGT.US,D,19980212,000000,12.7327,12.8546,12.6363,12.773,8208940.5166845,0
+TGT.US,D,19980213,000000,12.7946,12.831,12.7455,12.773,3683140.9222913,0
+TGT.US,D,19980217,000000,12.9067,13.1753,12.8625,13.1369,11313399.367325,0
+TGT.US,D,19980218,000000,13.0946,13.3109,13.0051,13.3109,4368733.583214,0
+TGT.US,D,19980219,000000,13.2441,13.3779,12.9835,13.0493,13542684.793138,0
+TGT.US,D,19980220,000000,13.2441,13.371,13.1114,13.3297,3663852.0960632,0
+TGT.US,D,19980223,000000,13.3779,13.486,13.254,13.371,3436785.6727112,0
+TGT.US,D,19980224,000000,13.3779,13.3966,13.1596,13.1871,2625538.5760399,0
+TGT.US,D,19980225,000000,13.3297,13.6592,13.3109,13.5727,2372570.3632112,0
+TGT.US,D,19980226,000000,13.5727,13.6965,13.4635,13.5215,4586977.6384683,0
+TGT.US,D,19980227,000000,13.4999,13.5884,13.3356,13.5647,2012692.5778644,0
+TGT.US,D,19980302,000000,13.5273,13.8244,13.5273,13.6513,4137814.6817334,0
+TGT.US,D,19980303,000000,13.8539,14.0811,13.6965,14.0447,8438205.1605998,0
+TGT.US,D,19980304,000000,14.212,14.4086,14.0811,14.1106,7612632.0103966,0
+TGT.US,D,19980305,000000,13.9925,14.0369,13.7437,13.8539,4697196.7428705,0
+TGT.US,D,19980306,000000,13.909,14.1657,13.8127,14.1461,8276174.3432179,0
+TGT.US,D,19980309,000000,14.1657,14.3211,14.1263,14.212,3764704.8693698,0
+TGT.US,D,19980310,000000,14.2994,14.3416,14.1883,14.2325,4767191.0545238,0
+TGT.US,D,19980311,000000,14.2768,14.4725,14.1332,14.4725,4135056.23012,0
+TGT.US,D,19980312,000000,14.5307,14.7774,14.4725,14.7262,7363520.3427095,0
+TGT.US,D,19980313,000000,14.9122,15.1778,14.8669,15.0302,6035872.3957569,0
+TGT.US,D,19980316,000000,15.1088,15.219,15.0558,15.0892,3807140.0837211,0
+TGT.US,D,19980317,000000,15.0892,15.3577,15.0233,15.0784,3807140.0837211,0
+TGT.US,D,19980318,000000,15.1148,15.2504,14.9299,14.9682,3011319.1676169,0
+TGT.US,D,19980319,000000,14.9682,15.1148,14.8846,14.9614,2769381.7109817,0
+TGT.US,D,19980320,000000,15.0007,15.0007,14.8196,14.92,3424108.7929783,0
+TGT.US,D,19980323,000000,14.8669,14.8669,14.6261,14.7538,2956206.0567793,0
+TGT.US,D,19980324,000000,14.7352,15.162,14.7352,15.1088,2536257.471665,0
+TGT.US,D,19980325,000000,15.3262,15.4285,14.92,15.1306,6651472.7785328,0
+TGT.US,D,19980326,000000,15.1306,15.2504,15.0302,15.2062,3107769.3992774,0
+TGT.US,D,19980327,000000,15.3076,15.5013,15.219,15.3882,3120988.2085016,0
+TGT.US,D,19980330,000000,15.341,15.3724,15.219,15.2948,2593025.8568212,0
+TGT.US,D,19980331,000000,15.3134,15.6538,15.2643,15.4374,3480878.1948877,0
+TGT.US,D,19980401,000000,15.4374,15.7649,15.4158,15.7197,3774072.2172187,0
+TGT.US,D,19980402,000000,15.7197,15.7197,15.518,15.5898,2957311.2675806,0
+TGT.US,D,19980403,000000,15.395,15.6774,15.395,15.459,3715101.5444861,0
+TGT.US,D,19980406,000000,15.5013,15.6538,15.341,15.3882,2950146.207308,0
+TGT.US,D,19980407,000000,15.2417,15.3488,15.0007,15.0725,3110525.8173843,0
+TGT.US,D,19980408,000000,15.0233,15.1532,14.7706,14.8846,3688098.6112212,0
+TGT.US,D,19980409,000000,14.9122,15.0784,14.8974,14.9879,3167292.169034,0
+TGT.US,D,19980413,000000,14.9614,14.9752,14.8669,14.9299,2658052.312012,0
+TGT.US,D,19980414,000000,14.9752,15.0233,14.8601,14.8974,2181886.4220121,0
+TGT.US,D,19980415,000000,14.9752,15.2722,14.8974,15.2417,3311680.2837269,0
+TGT.US,D,19980416,000000,15.219,15.219,14.9614,15.1306,3114930.3925369,0
+TGT.US,D,19980417,000000,15.1306,15.1306,14.9427,14.9752,1451649.1418889,0
+TGT.US,D,19980420,000000,14.9879,14.9879,14.452,14.6603,4709319.492073,0
+TGT.US,D,19980421,000000,14.7902,14.7902,14.5384,14.688,5120459.9436352,0
+TGT.US,D,19980422,000000,14.7352,14.7706,14.6466,14.688,3818162.7058887,0
+TGT.US,D,19980423,000000,14.5796,14.8669,14.5119,14.7971,2137240.7860584,0
+TGT.US,D,19980424,000000,14.7774,14.9879,14.4657,14.6034,2891726.6148462,0
+TGT.US,D,19980427,000000,14.5591,14.682,14.2994,14.444,5036688.6252141,0
+TGT.US,D,19980428,000000,14.5591,14.5954,14.2994,14.3614,3882646.2148349,0
+TGT.US,D,19980429,000000,14.4725,14.9614,14.4086,14.8433,3824225.6056198,0
+TGT.US,D,19980430,000000,15.0892,15.395,15.0489,15.3134,3383329.8696988,0
+TGT.US,D,19980501,000000,15.4374,15.7649,15.1974,15.6538,3246097.664499,0
+TGT.US,D,19980504,000000,15.7875,15.8731,15.5456,15.5456,3426037.5739258,0
+TGT.US,D,19980505,000000,15.3724,15.5259,15.0489,15.2643,3791435.3127592,0
+TGT.US,D,19980506,000000,15.1778,15.219,14.9299,15.1778,2564086.0085827,0
+TGT.US,D,19980507,000000,15.3076,15.4158,15.0233,15.0489,2398750.7430832,0
+TGT.US,D,19980508,000000,14.9614,15.3076,14.7352,14.9122,2246366.8806985,0
+TGT.US,D,19980511,000000,15.0489,15.1306,14.9122,15.0007,1749258.9236583,0
+TGT.US,D,19980512,000000,15.0725,15.4817,14.982,15.4374,3680381.4539247,0
+TGT.US,D,19980513,000000,15.5013,15.8957,15.395,15.8071,4758098.2300571,0
+TGT.US,D,19980514,000000,15.8347,16.0531,15.459,15.5456,2701041.6568939,0
+TGT.US,D,19980515,000000,15.5681,15.6538,15.1974,15.2417,2160113.6675527,0
+TGT.US,D,19980518,000000,15.518,15.5761,15.3577,15.518,2911018.4913341,0
+TGT.US,D,19980519,000000,15.6066,16.3521,15.3577,16.06,4085726.4118651,0
+TGT.US,D,19980520,000000,16.1357,16.4189,15.9763,16.4189,2682856.0079604,0
+TGT.US,D,19980521,000000,16.4189,16.4396,16.1072,16.1917,3079385.7150759,0
+TGT.US,D,19980522,000000,16.06,16.3521,16.06,16.2222,1580063.0460041,0
+TGT.US,D,19980526,000000,16.2222,16.3521,15.9301,15.9763,2070557.0230423,0
+TGT.US,D,19980527,000000,15.9105,15.9105,15.518,15.7344,2255181.1147701,0
+TGT.US,D,19980528,000000,15.7796,16.3097,15.5604,16.1731,2399578.3802424,0
+TGT.US,D,19980529,000000,16.2222,16.8329,16.1917,16.3097,3921221.8337847,0
+TGT.US,D,19980601,000000,16.3097,16.9835,16.3097,16.8527,3093709.7351013,0
+TGT.US,D,19980602,000000,17.0494,17.1231,16.7867,16.9835,2320769.8345176,0
+TGT.US,D,19980603,000000,17.0494,17.0985,16.8329,16.9835,2822289.4839832,0
+TGT.US,D,19980604,000000,16.9638,17.2737,16.4612,17.1231,2778749.0588307,0
+TGT.US,D,19980605,000000,17.1448,17.9788,17.1448,17.9503,2790051.2881465,0
+TGT.US,D,19980608,000000,17.9788,18.1096,17.5814,17.9788,3871070.4788901,0
+TGT.US,D,19980609,000000,17.5814,17.9985,17.5117,17.9788,3591374.8729318,0
+TGT.US,D,19980610,000000,17.9788,18.6289,17.8381,18.3279,4340899.9625299,0
+TGT.US,D,19980611,000000,18.3063,18.3279,17.7545,17.7545,3423005.6156836,0
+TGT.US,D,19980612,000000,17.8057,17.8893,17.5117,17.8057,3187954.6289258,0
+TGT.US,D,19980615,000000,17.5332,17.9118,17.1448,17.2088,3664950.1895915,0
+TGT.US,D,19980616,000000,17.2283,17.3848,16.4612,17.01,5919858.8144861,0
+TGT.US,D,19980617,000000,16.9835,17.2952,16.9245,17.2952,6094288.937959,0
+TGT.US,D,19980618,000000,17.2088,17.4713,17.01,17.2737,3126785.73563,0
+TGT.US,D,19980619,000000,17.1871,17.251,16.6166,16.8527,6180261.5272032,0
+TGT.US,D,19980622,000000,16.9412,17.251,16.7632,17.2088,2870234.4842884,0
+TGT.US,D,19980623,000000,17.2737,17.5332,17.1448,17.4478,3097846.9041448,0
+TGT.US,D,19980624,000000,17.3179,17.492,17.1231,17.4713,2316908.2056095,0
+TGT.US,D,19980625,000000,17.492,17.5332,17.0719,17.0985,4223789.3044841,0
+TGT.US,D,19980626,000000,16.9835,17.2283,16.9638,17.1448,2351632.3631841,0
+TGT.US,D,19980629,000000,17.2283,17.4478,17.0719,17.4054,4785655.2938526,0
+TGT.US,D,19980630,000000,17.3179,17.3179,17.0494,17.0494,4266498.0254643,0
+TGT.US,D,19980701,000000,17.3179,17.7173,17.3179,17.5814,3711518.5059732,0
+TGT.US,D,19980702,000000,18.0644,18.0644,17.5117,17.7173,2047688.2085611,0
+TGT.US,D,19980706,000000,17.8381,18.3682,17.7545,18.3682,2986249.0823125,0
+TGT.US,D,19980707,000000,18.3279,18.4342,17.6011,17.7545,2917355.9144474,0
+TGT.US,D,19980708,000000,17.8893,18.2385,17.8618,18.0447,1966398.7848648,0
+TGT.US,D,19980709,000000,18.1303,18.1962,17.3848,17.5579,5043304.6387225,0
+TGT.US,D,19980710,000000,17.5579,17.5814,17.01,17.5579,5301505.0638631,0
+TGT.US,D,19980713,000000,17.5579,17.6209,17.1448,17.6011,3712621.6832679,0
+TGT.US,D,19980714,000000,17.5814,18.4568,17.5814,18.3063,5753970.4352093,0
+TGT.US,D,19980715,000000,18.1735,18.4145,18.1735,18.1962,3478396.300163,0
+TGT.US,D,19980716,000000,18.1518,18.3908,18.1096,18.3908,2601844.1579059,0
+TGT.US,D,19980717,000000,18.3908,18.8128,18.3476,18.4804,2626913.2264569,0
+TGT.US,D,19980720,000000,18.4804,18.7686,18.1962,18.508,2794729.369928,0
+TGT.US,D,19980721,000000,18.4804,18.6289,18.0211,18.3682,3337585.1234634,0
+TGT.US,D,19980722,000000,18.6289,18.7046,18.2168,18.3063,5001969.551406,0
+TGT.US,D,19980723,000000,18.2837,18.2837,17.1596,17.251,4355501.5561974,0
+TGT.US,D,19980724,000000,17.1596,17.2283,16.8527,17.1231,7409260.0051786,0
+TGT.US,D,19980727,000000,17.1231,17.5814,16.9638,17.492,3549489.722098,0
+TGT.US,D,19980728,000000,17.3179,17.8381,17.1871,17.2283,4172533.7555415,0
+TGT.US,D,19980729,000000,17.2952,17.4713,16.4396,16.7445,3197048.4701458,0
+TGT.US,D,19980730,000000,16.8744,17.3611,16.7632,17.2088,3830839.5856216,0
+TGT.US,D,19980731,000000,17.2088,17.4054,16.7248,16.8114,2096738.4196675,0
+TGT.US,D,19980803,000000,16.8959,17.2283,16.5467,16.7445,3264011.8403101,0
+TGT.US,D,19980804,000000,16.7867,16.8527,15.3134,15.6066,5241981.2773534,0
+TGT.US,D,19980805,000000,16.0383,16.06,15.2062,15.8426,5448376.0900341,0
+TGT.US,D,19980806,000000,15.518,16.7012,15.518,16.5251,3912958.6799839,0
+TGT.US,D,19980807,000000,16.6166,17.492,16.5251,16.9412,8076122.0374167,0
+TGT.US,D,19980810,000000,16.7012,17.0327,16.5251,16.8114,3245273.0775995,0
+TGT.US,D,19980811,000000,16.3521,16.7445,15.9527,16.654,3724476.0096078,0
+TGT.US,D,19980812,000000,16.8329,17.251,16.5045,16.7445,4592760.931051,0
+TGT.US,D,19980813,000000,16.654,16.8114,16.5467,16.7248,3043563.463973,0
+TGT.US,D,19980814,000000,16.654,16.7012,15.8868,15.998,3890080.7147231,0
+TGT.US,D,19980817,000000,15.9105,16.3097,15.821,16.2222,3632158.8799777,0
+TGT.US,D,19980818,000000,15.938,16.7494,15.938,16.7494,3921496.3571669,0
+TGT.US,D,19980819,000000,16.8674,16.9963,16.3579,16.5124,4051561.4685875,0
+TGT.US,D,19980820,000000,16.4691,16.8252,16.2065,16.3383,3516698.4124841,0
+TGT.US,D,19980821,000000,16.1651,16.1868,15.8514,16.0255,2660531.1564769,0
+TGT.US,D,19980824,000000,16.1651,16.8674,16.0993,16.4258,3031164.1578821,0
+TGT.US,D,19980825,000000,16.8252,17.1733,16.7159,16.9963,2771865.639213,0
+TGT.US,D,19980826,000000,16.779,17.1281,16.2065,16.5124,2865004.3054831,0
+TGT.US,D,19980827,000000,16.294,16.3579,15.3184,15.5898,4884850.759334,0
+TGT.US,D,19980828,000000,15.5898,15.8278,15.1216,15.4817,4584772.3006322,0
+TGT.US,D,19980831,000000,15.4817,15.6774,12.5281,12.9491,6860067.8452834,0
+TGT.US,D,19980901,000000,13.9148,15.1021,13.493,14.8846,12171494.387526,0
+TGT.US,D,19980902,000000,14.7971,14.7971,13.963,13.963,8955709.1881759,0
+TGT.US,D,19980903,000000,13.4792,14.1824,13.4575,13.9335,7025407.177796,0
+TGT.US,D,19980904,000000,13.8451,14.1391,12.8389,13.3857,4401248.3359393,0
+TGT.US,D,19980908,000000,13.3857,14.7017,13.3857,14.5954,5945211.5571986,0
+TGT.US,D,19980909,000000,13.9995,14.2482,13.8942,14.1588,3036400.4372071,0
+TGT.US,D,19980910,000000,13.5422,13.7172,12.9264,13.2786,3566853.8343917,0
+TGT.US,D,19980911,000000,13.2972,14.087,13.1015,13.963,3671290.6629645,0
+TGT.US,D,19980914,000000,14.087,14.9515,14.087,14.7017,3589999.2057616,0
+TGT.US,D,19980915,000000,14.9299,15.5013,14.7774,15.1689,4945479.7566449,0
+TGT.US,D,19980916,000000,15.395,16.0118,15.2869,15.2869,8373175.6551492,0
+TGT.US,D,19980917,000000,14.7607,14.9752,14.6171,14.9053,4387468.2789117,0
+TGT.US,D,19980918,000000,14.6171,14.9053,14.444,14.8433,4141941.6832441,0
+TGT.US,D,19980921,000000,13.7369,14.7262,13.7369,14.4657,4086837.723186,0
+TGT.US,D,19980922,000000,14.5502,14.8119,13.963,14.0221,3730808.3489546,0
+TGT.US,D,19980923,000000,14.2257,14.444,13.1683,13.8244,11488658.14471,0
+TGT.US,D,19980924,000000,13.7615,13.8451,12.7327,12.8625,9150252.7247764,0
+TGT.US,D,19980925,000000,12.6461,13.493,12.4416,13.1015,7561920.4244518,0
+TGT.US,D,19980928,000000,13.1871,13.8716,13.1871,13.5647,5013818.7939796,0
+TGT.US,D,19980929,000000,13.7369,13.8244,13.2972,13.2972,6349181.8647221,0
+TGT.US,D,19980930,000000,13.1202,13.1871,12.4416,12.593,6732767.2859956,0
+TGT.US,D,19981001,000000,12.3333,12.6461,11.9311,12.0394,5764717.5172415,0
+TGT.US,D,19981002,000000,12.0285,12.5507,11.5416,12.5507,8573506.5513454,0
+TGT.US,D,19981005,000000,12.4602,12.4602,11.6273,12.114,5810464.2969834,0
+TGT.US,D,19981006,000000,12.8163,13.4349,12.6147,12.6147,6392444.7162328,0
+TGT.US,D,19981007,000000,12.6786,13.013,12.3728,12.5045,6701625.1501808,0
+TGT.US,D,19981008,000000,12.2871,12.3098,11.0764,11.8898,6791731.8582085,0
+TGT.US,D,19981009,000000,12.2439,13.1202,12.0629,12.8163,6400434.3634049,0
+TGT.US,D,19981012,000000,13.3857,13.6513,13.1428,13.1683,4561902.4693977,0
+TGT.US,D,19981013,000000,13.1683,13.7369,12.9914,13.6513,3321879.3357481,0
+TGT.US,D,19981014,000000,12.6786,14.087,12.6786,14.0497,8147487.9492272,0
+TGT.US,D,19981015,000000,13.8451,15.4079,13.7615,15.3724,5050191.1085999,0
+TGT.US,D,19981016,000000,15.3724,15.8071,14.7971,15.1021,6200105.5007151,0
+TGT.US,D,19981019,000000,15.5013,15.9901,15.4079,15.5681,5049086.9145518,0
+TGT.US,D,19981020,000000,15.7649,16.4691,15.7197,16.0993,7139210.3374643,0
+TGT.US,D,19981021,000000,16.0255,16.0255,15.6321,16.0118,4337869.0210411,0
+TGT.US,D,19981022,000000,15.7649,16.0255,15.6321,15.8957,3390765.3863403,0
+TGT.US,D,19981023,000000,16.0118,16.0255,15.6774,15.7875,2749266.2643475,0
+TGT.US,D,19981026,000000,15.459,15.5013,15.1453,15.1689,2848188.2232001,0
+TGT.US,D,19981027,000000,15.2869,15.2869,14.0497,14.0742,8980231.2434692,0
+TGT.US,D,19981028,000000,13.8244,14.3349,13.6513,13.9788,12045838.935024,0
+TGT.US,D,19981029,000000,14.0742,14.5307,14.0497,14.4657,8691722.4201927,0
+TGT.US,D,19981030,000000,14.688,15.1689,14.3761,14.9299,5511757.4384389,0
+TGT.US,D,19981102,000000,14.9053,15.5681,14.9053,15.3184,5877974.6804055,0
+TGT.US,D,19981103,000000,15.2328,15.4079,14.9928,15.04,4908824.7846165,0
+TGT.US,D,19981104,000000,15.1216,15.8957,15.0636,15.5013,6352210.7727045,0
+TGT.US,D,19981105,000000,15.4285,15.8514,15.0636,15.8514,4820647.8742894,0
+TGT.US,D,19981106,000000,15.5898,15.8957,15.5681,15.7649,2868856.7836117,0
+TGT.US,D,19981109,000000,16.0255,16.1651,15.7197,15.9596,4108052.2801019,0
+TGT.US,D,19981110,000000,15.8514,16.1868,15.5259,15.701,5575683.7665948,0
+TGT.US,D,19981111,000000,15.701,15.9164,15.4079,15.4817,4567961.3021156,0
+TGT.US,D,19981112,000000,15.5013,15.6144,15.04,15.1216,3374239.0787386,0
+TGT.US,D,19981113,000000,15.1216,15.8278,15.1021,15.7197,5936945.353138,0
+TGT.US,D,19981116,000000,15.7649,16.1868,15.7649,15.8514,4429080.9398701,0
+TGT.US,D,19981117,000000,15.4079,15.4079,14.7774,15.1216,15402436.327827,0
+TGT.US,D,19981118,000000,15.0892,15.6921,15.0892,15.6675,9216667.0481767,0
+TGT.US,D,19981119,000000,15.5987,15.756,15.402,15.6675,5482274.6439557,0
+TGT.US,D,19981120,000000,15.6675,15.6675,15.4452,15.5524,5203401.5913904,0
+TGT.US,D,19981123,000000,15.5328,16.06,15.4876,15.9763,6986830.5420928,0
+TGT.US,D,19981124,000000,15.9301,15.9763,15.3341,15.4216,6579551.7194387,0
+TGT.US,D,19981125,000000,15.4216,15.4216,15.0892,15.1778,5090425.0521281,0
+TGT.US,D,19981127,000000,15.1778,15.6213,15.1088,15.6213,2982111.9132691,0
+TGT.US,D,19981130,000000,15.7098,16.1268,15.7098,15.8868,13628106.30211,0
+TGT.US,D,19981201,000000,15.5987,16.5467,15.2722,15.9527,9758413.5238978,0
+TGT.US,D,19981202,000000,15.9763,16.0836,15.2722,15.9763,7744070.755481,0
+TGT.US,D,19981203,000000,15.9763,16.1268,15.7098,15.8868,7828941.1841837,0
+TGT.US,D,19981204,000000,15.8868,16.4809,15.8868,16.4189,10409839.208036,0
+TGT.US,D,19981207,000000,16.4809,17.0327,16.3954,16.9245,5459951.8259789,0
+TGT.US,D,19981208,000000,16.8172,17.1871,16.7298,17.1664,6342568.9014736,0
+TGT.US,D,19981209,000000,17.0985,17.1664,16.9029,16.9245,5694175.1755772,0
+TGT.US,D,19981210,000000,16.9245,16.9893,16.7445,16.7632,4263740.5906042,0
+TGT.US,D,19981211,000000,16.6776,16.9893,16.5921,16.9245,6124878.9767498,0
+TGT.US,D,19981214,000000,16.7298,16.8172,16.4612,16.4809,3700226.44419,0
+TGT.US,D,19981215,000000,16.7632,17.1664,16.6776,16.8605,5561080.1394208,0
+TGT.US,D,19981216,000000,16.9029,17.2952,16.9029,17.1448,6708241.1636891,0
+TGT.US,D,19981217,000000,17.0985,17.2737,16.9029,16.9245,4055423.0974956,0
+TGT.US,D,19981218,000000,16.9029,17.2952,16.6776,17.2737,3817889.1992599,0
+TGT.US,D,19981221,000000,17.1871,17.4054,17.1448,17.2088,4850685.8160563,0
+TGT.US,D,19981222,000000,17.2952,17.3848,17.1448,17.1664,4714286.3317822,0
+TGT.US,D,19981223,000000,17.1231,17.5195,17.1231,17.251,7179166.7073508,0
+TGT.US,D,19981224,000000,17.3848,17.4978,17.3179,17.431,2003047.6563737,0
+TGT.US,D,19981228,000000,17.431,17.6493,17.2737,17.5884,7946878.4626357,0
+TGT.US,D,19981229,000000,18.3545,18.7105,18.0516,18.5364,8701365.3081768,0
+TGT.US,D,19981230,000000,18.5502,18.7774,18.3545,18.6693,5770508.9438502,0
+TGT.US,D,19981231,000000,18.6447,19.1551,18.5502,19.1551,3068637.6162905,0
+TGT.US,D,19990104,000000,19.1551,19.3734,18.9938,19.0794,7140037.9746237,0
+TGT.US,D,19990105,000000,19.0794,19.3498,19.0794,19.1551,5981312.3986967,0
+TGT.US,D,19990106,000000,19.1098,20.6511,19.1098,19.8367,9252762.8059083,0
+TGT.US,D,19990107,000000,19.1954,19.7286,19.1551,19.6596,5411450.6616366,0
+TGT.US,D,19990108,000000,19.7472,19.7472,19.1954,19.6596,3289087.0093809,0
+TGT.US,D,19990111,000000,19.6596,19.9881,19.1954,19.4374,5422470.2335443,0
+TGT.US,D,19990112,000000,19.3734,19.5515,18.5364,18.7538,4882647.4550043,0
+TGT.US,D,19990113,000000,17.8244,19.5249,17.6719,19.0794,5610685.4978111,0
+TGT.US,D,19990114,000000,19.2397,19.9231,18.798,18.9711,7097327.220137,0
+TGT.US,D,19990115,000000,19.0459,20.2566,18.9711,20.0963,5645679.0950013,0
+TGT.US,D,19990119,000000,20.5595,21.1792,20.4101,20.4985,5159039.6295982,0
+TGT.US,D,19990120,000000,21.0937,21.5312,20.6511,20.6716,7205901.2177532,0
+TGT.US,D,19990121,000000,20.6716,21.7073,20.6716,20.8055,9037827.2657847,0
+TGT.US,D,19990122,000000,20.7218,21.3592,20.4985,21.1556,5359092.9521525,0
+TGT.US,D,19990125,000000,21.1998,21.4034,21.1133,21.2657,5482274.6439557,0
+TGT.US,D,19990126,000000,21.7073,21.8892,21.3828,21.491,5606272.7886323,0
+TGT.US,D,19990127,000000,21.7073,22.2404,21.491,22.2404,7185779.6705993,0
+TGT.US,D,19990128,000000,22.2178,22.505,21.9769,22.2611,3753678.1801892,0
+TGT.US,D,19990129,000000,22.325,22.7666,22.087,22.505,5156010.7216157,0
+TGT.US,D,19990201,000000,22.5945,22.5945,22.1272,22.3742,4299568.9422266,0
+TGT.US,D,19990202,000000,22.325,22.5738,21.8892,22.505,3136977.6703784,0
+TGT.US,D,19990203,000000,22.4204,22.8335,22.1509,22.4646,4176391.3174364,0
+TGT.US,D,19990204,000000,23.1237,23.2978,22.9514,23.0134,6966160.9649281,0
+TGT.US,D,19990205,000000,23.0134,23.1237,21.7073,21.9355,5214977.3273352,0
+TGT.US,D,19990208,000000,22.0201,22.0201,21.4034,21.6651,3901658.4841744,0
+TGT.US,D,19990209,000000,21.3592,21.4221,20.8969,21.0465,3390765.3863403,0
+TGT.US,D,19990210,000000,21.0247,21.0247,20.301,20.7445,4205873.0951663,0
+TGT.US,D,19990211,000000,20.6511,21.8194,20.3235,21.7299,5322170.574015,0
+TGT.US,D,19990212,000000,21.5312,22.0201,21.005,21.3828,3479498.4607044,0
+TGT.US,D,19990216,000000,21.6228,22.505,21.6228,22.505,3839378.2795578,0
+TGT.US,D,19990217,000000,22.1018,22.4489,21.4762,21.547,4305077.7114272,0
+TGT.US,D,19990218,000000,21.2146,22.029,21.0179,21.788,8239802.0285977,0
+TGT.US,D,19990219,000000,21.6562,21.788,21.4762,21.6345,3612038.349577,0
+TGT.US,D,19990222,000000,21.6345,22.6515,21.4998,22.4115,3562167.6185841,0
+TGT.US,D,19990223,000000,23.334,23.334,21.9414,22.63,5056531.5819728,0
+TGT.US,D,19990224,000000,22.63,23.1384,22.1863,22.2551,2903301.3340378,0
+TGT.US,D,19990225,000000,21.9679,22.2768,21.3464,22.2551,3132846.6018547,0
+TGT.US,D,19990226,000000,22.1018,22.1863,21.5942,22.1214,3099226.638328,0
+TGT.US,D,19990301,000000,22.2768,22.8925,21.7447,22.6722,4360736.8187691,0
+TGT.US,D,19990302,000000,23.5151,23.5229,21.7447,21.8824,7094848.375672,0
+TGT.US,D,19990303,000000,22.0565,22.8069,22.0565,22.4115,5194858.8304412,0
+TGT.US,D,19990304,000000,22.9801,23.4659,22.8069,23.2888,4842419.6119956,0
+TGT.US,D,19990305,000000,24.3943,24.7494,24.1111,24.3943,6108897.6488992,0
+TGT.US,D,19990308,000000,24.6628,24.6628,23.9714,24.3943,4047428.3665572,0
+TGT.US,D,19990309,000000,24.0815,24.8162,24.0815,24.7494,6185500.8567879,0
+TGT.US,D,19990310,000000,24.9255,25.0798,24.5222,25.0189,2763318.8112506,0
+TGT.US,D,19990311,000000,24.9255,25.2814,24.6628,25.0552,3323531.5598069,0
+TGT.US,D,19990312,000000,24.7494,24.9255,24.1317,24.6845,3508985.3222006,0
+TGT.US,D,19990315,000000,23.7767,24.7494,23.7767,24.6845,4214420.939882,0
+TGT.US,D,19990316,000000,24.6845,24.7041,24.1779,24.3077,3613418.0837603,0
+TGT.US,D,19990317,000000,24.1317,24.3077,23.996,24.2379,2767177.3898989,0
+TGT.US,D,19990318,000000,24.0451,24.7494,23.996,24.6176,3834142.0002328,0
+TGT.US,D,19990319,000000,24.6628,24.7041,23.8642,23.9517,3217712.9635443,0
+TGT.US,D,19990322,000000,23.9517,23.996,23.334,23.6479,3805767.4668107,0
+TGT.US,D,19990323,000000,23.7333,24.0245,23.4236,23.6026,3913506.7099947,0
+TGT.US,D,19990324,000000,23.821,24.0815,23.5515,23.7127,3304238.6665656,0
+TGT.US,D,19990325,000000,23.8642,24.7258,23.8425,24.5782,3486382.8970753,0
+TGT.US,D,19990326,000000,24.5782,24.5782,24.0245,24.1554,2666598.123221,0
+TGT.US,D,19990329,000000,24.2192,24.3727,24.1317,24.2861,4823685.9330513,0
+TGT.US,D,19990330,000000,24.1976,24.3943,24.1317,24.3077,2130077.7592923,0
+TGT.US,D,19990331,000000,24.3943,24.5546,23.3784,23.5515,5202852.5446263,0
+TGT.US,D,19990401,000000,23.996,24.1779,23.7333,23.8849,4699128.5740779,0
+TGT.US,D,19990405,000000,24.2635,24.2635,23.3784,23.821,5496871.1538567,0
+TGT.US,D,19990406,000000,23.8642,24.3943,23.8642,24.3077,3955941.9243461,0
+TGT.US,D,19990407,000000,24.4897,24.6393,23.996,24.2635,3942159.833812,0
+TGT.US,D,19990408,000000,24.5222,25.5923,24.2379,25.0798,7646248.9236633,0
+TGT.US,D,19990409,000000,25.8991,26.383,25.6355,26.146,5370117.6078266,0
+TGT.US,D,19990412,000000,25.8528,26.8699,25.7437,26.7833,3624168.2160523,0
+TGT.US,D,19990413,000000,26.5197,26.5561,25.6355,25.7664,4085726.4118651,0
+TGT.US,D,19990414,000000,25.8528,25.9906,25.0189,25.0552,3163433.5903857,0
+TGT.US,D,19990415,000000,25.0552,25.1064,23.9379,24.1779,5267611.5937078,0
+TGT.US,D,19990416,000000,24.1317,24.5782,23.7767,24.1317,5270641.5184435,0
+TGT.US,D,19990419,000000,24.2192,24.7494,21.9207,22.5443,8234564.7325193,0
+TGT.US,D,19990420,000000,22.2768,23.9517,22.2768,23.7767,7059850.7114687,0
+TGT.US,D,19990421,000000,23.9714,24.5025,23.9074,24.1111,5087670.667528,0
+TGT.US,D,19990422,000000,24.0451,24.7041,23.9379,24.3077,2838268.7783272,0
+TGT.US,D,19990423,000000,24.2861,24.8802,24.2192,24.7041,2680650.6701242,0
+TGT.US,D,19990426,000000,24.7494,25.2814,24.5989,24.9657,4842970.6922663,0
+TGT.US,D,19990427,000000,25.0552,25.2814,24.4897,24.7041,2543696.0385664,0
+TGT.US,D,19990428,000000,24.7946,25.0415,24.3501,24.3501,4254374.2595086,0
+TGT.US,D,19990429,000000,24.3727,24.3943,23.334,23.5288,4637123.9095965,0
+TGT.US,D,19990430,000000,23.5288,24.0677,23.4659,23.7973,5651193.9647215,0
+TGT.US,D,19990503,000000,23.7973,24.1779,23.1137,23.3784,7178891.1672154,0
+TGT.US,D,19990504,000000,23.6911,23.9517,22.9338,23.1137,3380848.9917273,0
+TGT.US,D,19990505,000000,23.1137,23.3135,22.6722,23.0223,4368183.5196965,0
+TGT.US,D,19990506,000000,22.5443,22.6515,21.5716,22.5188,9189381.4575035,0
+TGT.US,D,19990507,000000,22.3181,22.5188,21.9207,22.2551,9721765.6691421,0
+TGT.US,D,19990510,000000,22.2768,22.5865,22.2768,22.3604,4933078.4170473,0
+TGT.US,D,19990511,000000,23.0725,23.1384,22.5188,23.0006,6589474.2145713,0
+TGT.US,D,19990512,000000,23.4236,23.6911,22.8925,23.4236,5236195.9512641,0
+TGT.US,D,19990513,000000,23.7767,23.7767,23.4659,23.6252,4936109.3585363,0
+TGT.US,D,19990514,000000,23.0725,23.3784,22.9801,23.1826,4485295.1944958,0
+TGT.US,D,19990517,000000,22.9801,23.1384,22.868,23.0725,4013260.3730198,0
+TGT.US,D,19990518,000000,23.3705,23.5288,22.6662,23.2171,4711529.9136754,0
+TGT.US,D,19990519,000000,23.4147,23.4364,22.8413,22.9918,3583661.7826484,0
+TGT.US,D,19990520,000000,22.9741,23.0598,22.6447,22.68,4561349.3556205,0
+TGT.US,D,19990521,000000,22.6662,22.9741,22.622,22.798,4199816.2959548,0
+TGT.US,D,19990524,000000,22.7518,22.7518,21.6877,21.8017,4584220.2036081,0
+TGT.US,D,19990525,000000,21.9994,22.1086,21.1556,21.2972,8665815.5469496,0
+TGT.US,D,19990526,000000,21.2657,21.7575,21.005,21.6651,5581747.6830791,0
+TGT.US,D,19990527,000000,21.6651,21.8696,21.0465,21.0937,4204771.9513781,0
+TGT.US,D,19990528,000000,21.1556,22.5512,21.1556,22.3093,3757540.8258505,0
+TGT.US,D,19990601,000000,22.5364,22.6662,21.7378,22.6662,3281370.8688377,0
+TGT.US,D,19990602,000000,22.0437,22.3093,21.7378,21.9542,3281370.8688377,0
+TGT.US,D,19990603,000000,22.0633,22.3967,21.3385,21.603,4529656.1395349,0
+TGT.US,D,19990604,000000,21.8263,21.911,21.4703,21.7575,5157382.321773,0
+TGT.US,D,19990607,000000,21.9542,22.0633,21.6651,21.8263,2070008.9930314,0
+TGT.US,D,19990608,000000,21.911,21.911,21.3592,21.4467,1464881.1689056,0
+TGT.US,D,19990609,000000,21.4467,21.4467,20.7818,21.0465,4157105.5414681,0
+TGT.US,D,19990610,000000,20.9844,21.603,20.9844,21.3385,5151321.4555484,0
+TGT.US,D,19990611,000000,21.3385,21.5804,20.9844,21.1792,3465721.4539366,0
+TGT.US,D,19990614,000000,21.0465,21.0937,20.8222,20.9392,3369270.2055228,0
+TGT.US,D,19990615,000000,21.0247,21.244,20.4336,20.5193,3830286.4718444,0
+TGT.US,D,19990616,000000,20.6716,21.4221,20.6716,21.3592,5203681.1985389,0
+TGT.US,D,19990617,000000,21.4034,21.911,21.3828,21.847,4427974.7123156,0
+TGT.US,D,19990618,000000,22.4863,23.0598,21.9994,22.7036,8295191.6963237,0
+TGT.US,D,19990621,000000,22.7311,23.6419,22.7311,23.5023,3776554.1119435,0
+TGT.US,D,19990622,000000,23.4147,23.4364,23.0361,23.1472,2790051.2881465,0
+TGT.US,D,19990623,000000,22.9741,22.9741,22.505,22.862,3040256.9823488,0
+TGT.US,D,19990624,000000,22.862,22.9042,22.505,22.798,3210825.4769137,0
+TGT.US,D,19990625,000000,22.9741,23.106,22.6662,22.7518,2292663.7239579,0
+TGT.US,D,19990628,000000,22.8413,23.7256,22.7036,23.6832,4626928.9245884,0
+TGT.US,D,19990629,000000,23.7256,24.3638,23.5515,24.3215,4030620.4183004,0
+TGT.US,D,19990630,000000,24.3215,24.7887,23.0134,23.0134,6922627.6570484,0
+TGT.US,D,19990701,000000,23.6419,24.7641,23.6419,24.6117,7812686.3497042,0
+TGT.US,D,19990702,000000,24.6117,24.7641,24.3215,24.7179,2043826.579653,0
+TGT.US,D,19990706,000000,24.7887,25.0552,24.6117,24.7887,4727234.6846374,0
+TGT.US,D,19990707,000000,24.8802,24.9657,24.6313,24.9451,3911301.3721587,0
+TGT.US,D,19990708,000000,25.1448,25.7584,25.0985,25.2746,5324648.4017265,0
+TGT.US,D,19990709,000000,25.3138,25.6935,25.1448,25.6483,2377532.1191541,0
+TGT.US,D,19990712,000000,25.6483,25.671,25.2499,25.3375,2017927.8404362,0
+TGT.US,D,19990713,000000,25.3138,25.3375,24.9175,25.0739,3190987.6039212,0
+TGT.US,D,19990714,000000,24.9657,25.011,24.3215,24.4376,5958438.500449,0
+TGT.US,D,19990715,000000,24.4749,24.7415,24.4749,24.5467,3961727.2504353,0
+TGT.US,D,19990716,000000,24.5694,24.8113,24.4376,24.7179,2796110.1208646,0
+TGT.US,D,19990719,000000,24.7887,25.0739,24.5222,24.6313,2768552.0403159,0
+TGT.US,D,19990720,000000,24.6313,24.6313,23.5515,23.6832,4435140.7893414,0
+TGT.US,D,19990721,000000,23.5878,24.1229,23.2396,23.5288,3390216.3395762,0
+TGT.US,D,19990722,000000,23.5288,23.7059,23.0134,23.0361,3370100.8929419,0
+TGT.US,D,19990723,000000,23.106,23.5023,23.106,23.3932,2982111.9132691,0
+TGT.US,D,19990726,000000,23.3932,23.6419,23.2396,23.4147,2418870.2567304,0
+TGT.US,D,19990727,000000,23.5878,24.0098,23.458,23.8563,3098402.0514287,0
+TGT.US,D,19990728,000000,23.7688,23.8563,23.5515,23.6419,1672652.6655099,0
+TGT.US,D,19990729,000000,23.6832,23.813,23.1757,23.6832,5099515.8430884,0
+TGT.US,D,19990730,000000,23.6616,24.0098,22.7518,22.9042,3002227.3599034,0
+TGT.US,D,19990802,000000,22.4863,23.1757,22.4863,22.6662,3357975.0934798,0
+TGT.US,D,19990803,000000,22.798,22.9741,22.0939,22.2226,3041359.1428902,0
+TGT.US,D,19990804,000000,22.2226,22.4863,21.4221,21.6474,2911845.1117402,0
+TGT.US,D,19990805,000000,21.5558,21.5804,20.5822,20.7818,8994008.250237,0
+TGT.US,D,19990806,000000,20.7121,21.244,20.4513,20.6716,4782344.7452151,0
+TGT.US,D,19990809,000000,20.6903,20.7995,20.3334,20.4336,4877968.3564696,0
+TGT.US,D,19990810,000000,20.4985,20.6716,20.0088,20.4779,9160722.2331667,0
+TGT.US,D,19990811,000000,20.7121,20.9392,20.3235,20.7818,10529981.824325,0
+TGT.US,D,19990812,000000,20.8969,21.2224,20.4513,20.4779,5496871.1538567,0
+TGT.US,D,19990813,000000,20.7995,21.1792,20.5822,21.1556,4950717.0527233,0
+TGT.US,D,19990816,000000,21.2972,21.7378,21.2972,21.6877,4239770.6323348,0
+TGT.US,D,19990817,000000,21.9542,22.0437,21.4221,21.911,5988198.868574,0
+TGT.US,D,19990818,000000,21.9679,22.0122,21.6788,21.7447,2425480.1697191,0
+TGT.US,D,19990819,000000,21.547,21.9679,21.2805,21.9483,3087654.9693965,0
+TGT.US,D,19990820,000000,21.9916,22.0565,21.9031,21.9916,3418326.5171488,0
+TGT.US,D,19990823,000000,22.1657,22.6584,22.144,22.5738,2548381.2376207,0
+TGT.US,D,19990824,000000,22.5011,23.2328,22.3476,23.1699,4252722.0354497,0
+TGT.US,D,19990825,000000,22.6072,22.8551,21.723,22.5188,7523341.7552422,0
+TGT.US,D,19990826,000000,22.7036,22.7036,21.8333,21.9679,3922320.9440663,0
+TGT.US,D,19990827,000000,22.0368,22.1657,21.5942,21.6345,3397934.513626,0
+TGT.US,D,19990830,000000,21.5716,21.5942,20.8821,21.192,4764713.2268123,0
+TGT.US,D,19990831,000000,20.9215,20.9993,19.8622,20.5045,8079426.4855344,0
+TGT.US,D,19990901,000000,20.5448,20.9019,20.3295,20.6658,6311984.9632023,0
+TGT.US,D,19990902,000000,20.2183,20.234,19.7698,20.0835,5545097.7948169,0
+TGT.US,D,19990903,000000,20.6658,20.7523,19.8622,20.2183,11868378.886816,0
+TGT.US,D,19990907,000000,20.2655,20.2862,19.7373,19.8879,6537114.4715807,0
+TGT.US,D,19990908,000000,19.3262,20.3097,19.2397,20.2183,5815145.4290247,0
+TGT.US,D,19990909,000000,20.3097,20.7523,20.0393,20.2862,4580636.148342,0
+TGT.US,D,19990910,000000,20.2655,20.7041,20.1259,20.3482,4236736.640586,0
+TGT.US,D,19990913,000000,20.3727,20.9775,20.3097,20.9215,3225433.1711006,0
+TGT.US,D,19990914,000000,20.8821,20.9215,19.9941,20.2862,5341182.8433545,0
+TGT.US,D,19990915,000000,20.5675,20.7298,19.9527,20.0158,4106670.512412,0
+TGT.US,D,19990916,000000,19.7698,19.8622,19.2633,19.6379,4451123.1339453,0
+TGT.US,D,19990917,000000,19.7373,19.8622,19.7049,19.821,3865560.6929363,0
+TGT.US,D,19990920,000000,19.9941,20.0393,19.8622,19.9104,2006353.1212446,0
+TGT.US,D,19990921,000000,19.6851,20.1259,19.3793,19.5957,4831395.9730749,0
+TGT.US,D,19990922,000000,19.6203,20.0835,19.3262,19.6851,5961472.4921978,0
+TGT.US,D,19990923,000000,19.9104,20.0393,19.3793,19.6203,6590571.2913463,0
+TGT.US,D,19990924,000000,19.5957,20.1259,19.5957,19.8445,4688105.9519104,0
+TGT.US,D,19990927,000000,19.9941,20.3727,19.9733,20.1042,3060365.3117103,0
+TGT.US,D,19990928,000000,20.2655,21.1074,20.2655,21.0326,6104485.9564736,0
+TGT.US,D,19990929,000000,21.0326,21.129,20.6205,20.7041,5354406.736345,0
+TGT.US,D,19990930,000000,20.7523,21.5254,20.6205,21.3041,5605995.2149904,0
+TGT.US,D,19991001,000000,21.2805,22.1657,21.1074,22.144,5979654.0741182,0
+TGT.US,D,19991004,000000,22.144,22.6584,22.144,22.5865,6912147.9811254,0
+TGT.US,D,19991005,000000,22.6072,23.4069,22.5865,22.7666,5133136.8233682,0
+TGT.US,D,19991006,000000,22.7666,23.1237,22.6584,23.0528,5166753.7366349,0
+TGT.US,D,19991007,000000,23.095,23.1914,22.7912,23.0528,4010777.4615418,0
+TGT.US,D,19991008,000000,23.4521,24.3874,23.4069,24.3638,9595833.6597516,0
+TGT.US,D,19991011,000000,24.4071,24.7789,24.2478,24.649,6405123.6294723,0
+TGT.US,D,19991012,000000,24.5615,24.5615,23.8033,23.8485,3863905.4186175,0
+TGT.US,D,19991013,000000,23.7609,23.8947,22.9869,23.0725,4607098.1688689,0
+TGT.US,D,19991014,000000,23.0528,23.5023,22.8551,23.1914,6317213.1085012,0
+TGT.US,D,19991015,000000,23.0361,23.1237,22.7912,22.8148,5220215.6401668,0
+TGT.US,D,19991018,000000,22.8148,23.2328,22.5443,23.0725,5847939.7888984,0
+TGT.US,D,19991019,000000,23.4069,23.9449,23.0528,23.0528,5733856.0053283,0
+TGT.US,D,19991020,000000,23.0528,23.4521,22.9189,23.3852,4274215.1827608,0
+TGT.US,D,19991021,000000,23.0528,23.3193,22.9189,23.2121,4039161.1457432,0
+TGT.US,D,19991022,000000,23.2751,23.8711,23.1237,23.5878,4161514.1836338,0
+TGT.US,D,19991025,000000,23.4069,23.7423,23.0725,23.343,2885667.7821281,0
+TGT.US,D,19991026,000000,22.7912,22.8335,21.1486,21.6562,10028190.701736,0
+TGT.US,D,19991027,000000,21.5716,22.144,21.2353,22.0565,9140883.343421,0
+TGT.US,D,19991028,000000,22.3033,22.7666,22.079,22.6072,6728077.0031748,0
+TGT.US,D,19991029,000000,22.9671,23.4521,22.9189,22.9189,6418071.9823274,0
+TGT.US,D,19991101,000000,23.0361,23.2751,22.3672,22.5443,5907460.5251484,0
+TGT.US,D,19991102,000000,22.63,22.8984,22.5738,22.5865,3951810.8558223,0
+TGT.US,D,19991103,000000,22.7036,22.8984,22.1214,22.4352,4717591.7966532,0
+TGT.US,D,19991104,000000,22.4352,22.7666,22.1018,22.68,5517264.1741329,0
+TGT.US,D,19991105,000000,23.0528,23.2978,22.9671,23.1914,3509533.3522115,0
+TGT.US,D,19991108,000000,23.1472,23.1472,22.1657,22.3033,4314172.5694005,0
+TGT.US,D,19991109,000000,21.7732,22.079,21.5716,21.9679,4771875.236825,0
+TGT.US,D,19991110,000000,21.9483,22.079,21.5942,21.6345,6070591.4695651,0
+TGT.US,D,19991111,000000,21.6345,21.7732,21.4624,21.7447,2899717.2787716,0
+TGT.US,D,19991112,000000,21.7958,21.9483,21.5047,21.7732,3804106.0919725,0
+TGT.US,D,19991115,000000,21.7732,22.144,21.2805,21.9916,6820117.5759165,0
+TGT.US,D,19991117,000000,21.491,22.4027,21.491,22.1362,6835548.8402496,0
+TGT.US,D,19991118,000000,22.3408,22.7381,22.2226,22.6072,7305927.3706537,0
+TGT.US,D,19991119,000000,22.6072,23.095,22.6072,22.9338,4980747.8772173,0
+TGT.US,D,19991122,000000,22.868,23.045,22.6515,22.8925,8703293.072371,0
+TGT.US,D,19991123,000000,23.4933,23.8297,23.4718,23.6911,8880758.204346,0
+TGT.US,D,19991124,000000,23.6252,23.8033,23.1384,23.6479,5074995.8213015,0
+TGT.US,D,19991126,000000,23.5583,23.8033,23.5368,23.7127,811247.09667118,0
+TGT.US,D,19991129,000000,23.7845,25.4015,23.6911,25.2194,10756216.543504,0
+TGT.US,D,19991130,000000,25.0484,25.1369,24.5546,25.0671,7100362.228639,0
+TGT.US,D,19991201,000000,25.0041,25.0041,24.3372,24.6244,10162663.43857,0
+TGT.US,D,19991202,000000,24.1632,24.4671,23.581,24.2714,4099507.485646,0
+TGT.US,D,19991203,000000,24.649,24.8634,24.1395,24.1395,4539304.1112853,0
+TGT.US,D,19991206,000000,24.1976,24.3372,23.7845,23.8033,3454422.2748805,0
+TGT.US,D,19991207,000000,24.0245,24.0677,23.581,23.6684,3617281.7461749,0
+TGT.US,D,19991208,000000,23.581,24.0677,23.581,23.7541,3586967.2475194,0
+TGT.US,D,19991209,000000,23.8033,24.0451,23.4521,23.4521,6913533.8158284,0
+TGT.US,D,19991210,000000,23.6684,24.5546,23.3999,24.0677,5097313.5555121,0
+TGT.US,D,19991213,000000,24.1632,24.6058,24.1111,24.3372,7590854.1721707,0
+TGT.US,D,19991214,000000,24.649,25.4889,24.5153,25.3138,7930898.1515384,0
+TGT.US,D,19991215,000000,25.4015,26.9112,25.1369,26.3093,10136209.552069,0
+TGT.US,D,19991216,000000,26.3298,26.5138,25.5766,26.5138,5667445.7489412,0
+TGT.US,D,19991217,000000,26.6003,26.6003,25.9769,26.1617,5916275.7759732,0
+TGT.US,D,19991220,000000,26.0633,26.201,25.2666,25.7664,4274215.1827608,0
+TGT.US,D,19991221,000000,25.424,25.5342,24.9588,25.1369,5160690.8369037,0
+TGT.US,D,19991222,000000,25.2666,26.2856,25.2666,26.1372,3773797.6938365,0
+TGT.US,D,19991223,000000,26.2227,26.8245,26.1617,26.6437,2642347.5410499,0
+TGT.US,D,19991227,000000,26.6437,27.3577,26.4715,26.4715,3602951.6256298,0
+TGT.US,D,19991228,000000,25.9345,26.5306,25.9345,26.383,3607637.8414374,0
+TGT.US,D,19991229,000000,26.3987,26.3987,25.4015,25.8667,2160945.3717251,0
+TGT.US,D,19991230,000000,25.8667,26.383,25.6218,26.2227,1928092.6055306,0
+TGT.US,D,19991231,000000,26.201,26.383,26.0633,26.0928,1598249.7116909,0
+TGT.US,D,20000103,000000,25.671,25.847,24.9588,25.5991,3962828.3942235,0
+TGT.US,D,20000104,000000,24.6904,25.1123,24.3795,24.4966,5326031.1861697,0
+TGT.US,D,20000105,000000,24.4966,24.8487,23.8033,23.9379,5974971.9253237,0
+TGT.US,D,20000106,000000,23.4521,23.5368,22.63,22.8069,11258834.286498,0
+TGT.US,D,20000107,000000,22.7381,24.0451,22.6662,23.9803,6067836.0682115,0
+TGT.US,D,20000110,000000,23.6252,23.9803,23.2888,23.5151,3541773.5815547,0
+TGT.US,D,20000111,000000,23.4718,24.3372,23.4521,24.2251,5230404.5246554,0
+TGT.US,D,20000112,000000,24.2714,24.4219,23.8425,23.9566,4405935.5685002,0
+TGT.US,D,20000113,000000,24.5546,24.8634,24.3146,24.5153,6999780.9284546,0
+TGT.US,D,20000114,000000,24.8634,25.0258,24.4671,24.6058,4031448.0554598,0
+TGT.US,D,20000118,000000,23.9803,24.3372,23.8947,24.1632,2686712.553102,0
+TGT.US,D,20000119,000000,24.1849,25.5126,23.8033,24.8487,4721173.8184128,0
+TGT.US,D,20000120,000000,24.8487,24.9372,23.8033,24.0451,4144976.6917461,0
+TGT.US,D,20000121,000000,24.4219,24.5153,22.9112,23.0223,7407059.7511088,0
+TGT.US,D,20000124,000000,23.2673,23.5368,22.4725,22.5571,7763360.5984625,0
+TGT.US,D,20000125,000000,22.9112,23.2466,22.3408,23.1384,6561362.003492,0
+TGT.US,D,20000126,000000,23.095,24.3372,23.095,24.1976,7014385.5723818,0
+TGT.US,D,20000127,000000,24.1395,24.1632,23.3784,23.9144,6485034.3357386,0
+TGT.US,D,20000128,000000,23.9566,23.9566,22.383,22.5108,6435157.5042261,0
+TGT.US,D,20000131,000000,22.6515,23.5368,22.5108,23.3999,4254096.6858667,0
+TGT.US,D,20000201,000000,23.4521,24.1976,23.1384,23.9566,3776002.0149194,0
+TGT.US,D,20000202,000000,23.9803,24.5546,23.4718,24.1632,4277521.664385,0
+TGT.US,D,20000203,000000,24.0677,24.0677,23.3135,23.4718,6549789.3178072,0
+TGT.US,D,20000204,000000,23.7845,23.9803,22.6515,22.9574,6262934.7520958,0
+TGT.US,D,20000207,000000,23.095,23.6252,22.9574,23.334,3899727.6697204,0
+TGT.US,D,20000208,000000,23.334,24.4219,23.3135,24.4022,4848480.4782202,0
+TGT.US,D,20000209,000000,24.4022,24.4022,23.8033,23.8711,2877403.611574,0
+TGT.US,D,20000210,000000,23.9144,24.2478,23.4933,23.6026,2617819.3852369,0
+TGT.US,D,20000211,000000,23.6479,23.7541,23.4718,23.4718,2898617.1517366,0
+TGT.US,D,20000214,000000,23.4933,23.4933,22.868,23.1826,2598806.0991441,0
+TGT.US,D,20000215,000000,23.095,23.095,22.3408,22.7174,3882371.6914528,0
+TGT.US,D,20000216,000000,22.68,23.2171,21.8618,21.9916,5410078.0447261,0
+TGT.US,D,20000217,000000,21.9916,22.1509,20.8132,21.311,7865863.5623214,0
+TGT.US,D,20000218,000000,21.311,21.6179,20.7041,20.9993,7333484.4344492,0
+TGT.US,D,20000222,000000,20.9215,21.2805,19.7286,20.5448,7790635.0048497,0
+TGT.US,D,20000223,000000,20.7298,20.7523,20.1701,20.2113,5102548.8180838,0
+TGT.US,D,20000224,000000,20.2113,20.2113,19.1276,19.8879,5692521.9347651,0
+TGT.US,D,20000225,000000,19.9459,20.1926,19.5328,19.8879,6627775.3101389,0
+TGT.US,D,20000228,000000,20.3727,21.013,20.1494,20.9529,5433222.3993428,0
+TGT.US,D,20000229,000000,20.9529,21.5254,20.6835,20.9993,5107231.9836316,0
+TGT.US,D,20000301,000000,20.9775,21.3533,20.8132,21.0847,5554741.6995544,0
+TGT.US,D,20000302,000000,21.129,22.1932,21.129,21.4408,5571830.2717128,0
+TGT.US,D,20000303,000000,21.7073,22.325,21.311,21.9679,3489144.3989484,0
+TGT.US,D,20000306,000000,22.0437,22.1272,21.3317,21.6179,3650346.5624176,0
+TGT.US,D,20000307,000000,21.3533,21.3759,20.4848,20.6441,5223520.0882846,0
+TGT.US,D,20000308,000000,20.2428,20.7041,20.2428,20.7041,7643489.4552966,0
+TGT.US,D,20000309,000000,20.7298,21.5254,20.1494,21.3759,3926736.7035049,0
+TGT.US,D,20000310,000000,21.5254,22.0633,21.5047,21.6345,3624168.2160523,0
+TGT.US,D,20000313,000000,21.1693,21.9679,20.8132,21.8618,4776558.4023727,0
+TGT.US,D,20000314,000000,21.8618,22.3967,21.484,21.6877,3315264.338993,0
+TGT.US,D,20000315,000000,21.7073,22.9918,21.4408,22.7763,4195957.7173066,0
+TGT.US,D,20000316,000000,23.1315,25.3533,23.1315,25.3081,7720370.2368273,0
+TGT.US,D,20000317,000000,24.9087,25.3533,24.5782,24.7258,8602716.8559531,0
+TGT.US,D,20000320,000000,24.5989,24.6393,23.4866,23.6173,7347535.9645991,0
+TGT.US,D,20000321,000000,23.573,24.1464,23.2396,23.821,6654780.2769104,0
+TGT.US,D,20000322,000000,23.6173,23.9714,23.106,23.7333,4183831.9178444,0
+TGT.US,D,20000323,000000,23.573,24.4671,23.2396,24.1976,3943540.5847486,0
+TGT.US,D,20000324,000000,24.2861,24.9087,24.2861,24.5989,3451943.4304156,0
+TGT.US,D,20000327,000000,24.5025,24.6845,24.06,24.3501,3072491.1111724,0
+TGT.US,D,20000328,000000,23.9321,24.6393,23.9321,24.5025,7313643.5111971,0
+TGT.US,D,20000329,000000,24.5546,25.9769,24.5025,25.8391,6185779.4471831,0
+TGT.US,D,20000330,000000,25.8667,27.4855,25.7083,27.4649,9793133.6144591,0
+TGT.US,D,20000331,000000,27.4855,27.4855,26.5483,26.6003,8137574.604874,0
+TGT.US,D,20000403,000000,26.5246,27.7983,26.0181,27.3961,7552560.1938759,0
+TGT.US,D,20000404,000000,27.3961,27.8858,26.0633,26.7961,7554760.4479457,0
+TGT.US,D,20000405,000000,26.6879,26.9042,26.0633,26.3987,3291565.8538458,0
+TGT.US,D,20000406,000000,25.6218,26.7115,25.3749,26.3298,7410089.6758444,0
+TGT.US,D,20000407,000000,26.2464,26.7331,26.0633,26.4194,2596328.2714325,0
+TGT.US,D,20000410,000000,26.4194,27.0635,26.084,26.7538,2947666.3460898,0
+TGT.US,D,20000411,000000,26.3298,26.6003,25.663,25.9345,6208372.721529,0
+TGT.US,D,20000412,000000,25.9345,26.1942,25.5126,25.7299,4920127.0139324,0
+TGT.US,D,20000413,000000,25.6415,25.6415,25.129,25.129,4057626.4018251,0
+TGT.US,D,20000414,000000,24.9087,24.9087,23.4866,24.3077,3913780.2166236,0
+TGT.US,D,20000417,000000,23.7688,23.996,22.505,23.2396,4411993.3844649,0
+TGT.US,D,20000418,000000,22.9042,24.8241,22.9042,24.6845,7276441.5259108,0
+TGT.US,D,20000419,000000,24.6845,24.7041,24.1111,24.3727,3879333.632691,0
+TGT.US,D,20000420,000000,24.3501,24.6628,24.2379,24.6393,3182174.386603,0
+TGT.US,D,20000424,000000,24.6393,25.3081,24.4671,24.9982,2935539.5298744,0
+TGT.US,D,20000425,000000,24.9313,25.5766,24.6845,25.4378,2557197.5051987,0
+TGT.US,D,20000426,000000,25.3945,25.7083,25.1772,25.1978,3837175.9919815,0
+TGT.US,D,20000427,000000,24.772,24.9737,24.0885,24.1976,3444500.7965011,0
+TGT.US,D,20000428,000000,24.2861,24.3077,23.573,23.6832,2549760.971804,0
+TGT.US,D,20000501,000000,23.8425,24.7041,23.7924,24.2861,4516153.6561492,0
+TGT.US,D,20000502,000000,24.1976,24.6845,23.9074,24.5025,4743221.0962544,0
+TGT.US,D,20000503,000000,23.3045,23.4866,22.442,22.68,7852088.5890602,0
+TGT.US,D,20000504,000000,22.8188,23.8425,22.505,23.5288,9762550.6929411,0
+TGT.US,D,20000505,000000,23.4364,25.0415,23.3932,24.2251,5792827.6948141,0
+TGT.US,D,20000508,000000,24.1111,24.4818,23.6616,24.2861,4589457.4996866,0
+TGT.US,D,20000509,000000,24.3501,24.886,24.2192,24.7041,5494117.7860098,0
+TGT.US,D,20000510,000000,24.7258,25.1772,24.7041,25.0415,4606266.4646965,0
+TGT.US,D,20000511,000000,25.2666,25.2894,24.415,24.8566,2342261.9650753,0
+TGT.US,D,20000512,000000,24.6393,25.129,24.3943,25.011,2131182.9700935,0
+TGT.US,D,20000515,000000,24.8566,25.4812,24.6845,25.2666,2372849.9703596,0
+TGT.US,D,20000516,000000,25.4378,26.1282,25.3533,25.4182,4797779.0598082,0
+TGT.US,D,20000517,000000,25.2499,25.2814,24.5379,24.8113,4879068.4835045,0
+TGT.US,D,20000518,000000,24.7641,25.608,24.7179,25.2666,6321902.3745686,0
+TGT.US,D,20000519,000000,25.1625,25.4979,24.9255,25.011,3750097.1751829,0
+TGT.US,D,20000522,000000,25.0739,25.2057,24.8487,24.9913,3147446.1620154,0
+TGT.US,D,20000523,000000,24.7179,24.7179,23.8711,23.8711,8533001.1346948,0
+TGT.US,D,20000524,000000,23.1137,23.3852,22.5571,22.9869,9610715.8773208,0
+TGT.US,D,20000525,000000,23.343,23.3626,23.0528,23.1384,4272835.4485774,0
+TGT.US,D,20000526,000000,23.0528,23.2466,22.8245,22.9671,3810998.6623695,0
+TGT.US,D,20000530,000000,22.7174,22.7174,22.0054,22.029,5460498.8392365,0
+TGT.US,D,20000531,000000,22.2699,22.4282,21.8263,22.3408,9706609.9449442,0
+TGT.US,D,20000601,000000,22.0939,22.63,21.8017,22.4489,6652302.4491988,0
+TGT.US,D,20000602,000000,22.8069,23.5878,22.8069,23.5151,7057922.9472745,0
+TGT.US,D,20000605,000000,23.4718,23.5368,22.868,22.9112,2548381.2376207,0
+TGT.US,D,20000606,000000,22.4941,22.4941,20.4691,20.5113,12495280.482154,0
+TGT.US,D,20000607,000000,20.9313,21.5558,20.9313,21.2657,9460255.7121173,0
+TGT.US,D,20000608,000000,21.1998,21.4221,20.7995,21.2893,5766646.2981889,0
+TGT.US,D,20000609,000000,21.2893,21.311,19.9311,20.0462,8732225.8033367,0
+TGT.US,D,20000612,000000,19.9311,20.0009,19.2633,19.4216,7714306.3203429,0
+TGT.US,D,20000613,000000,19.821,20.2713,19.3793,20.1759,6523341.5318259,0
+TGT.US,D,20000614,000000,20.3559,21.07,19.9733,20.6716,6974704.7426307,0
+TGT.US,D,20000615,000000,21.07,21.4034,20.8664,21.4034,6693077.3054651,0
+TGT.US,D,20000616,000000,21.3828,21.3828,20.7121,20.8448,8628615.5951699,0
+TGT.US,D,20000619,000000,21.0937,21.3592,19.6449,20.3806,11197666.409956,0
+TGT.US,D,20000620,000000,20.1357,20.1584,19.4866,19.5957,13678254.606747,0
+TGT.US,D,20000621,000000,19.5957,19.5957,18.4872,18.6899,12831186.275726,0
+TGT.US,D,20000622,000000,18.7774,19.3262,18.6161,19.1098,10450622.198329,0
+TGT.US,D,20000623,000000,19.2918,19.4649,18.9938,19.2633,5753699.9788402,0
+TGT.US,D,20000626,000000,19.5957,19.9733,19.5515,19.7531,5701063.6789611,0
+TGT.US,D,20000627,000000,19.3793,20.4446,19.2397,19.8879,8734705.6645549,0
+TGT.US,D,20000628,000000,19.8879,20.5752,19.4216,19.4796,7151614.7273217,0
+TGT.US,D,20000629,000000,19.7373,20.1357,19.2918,19.7777,8776595.8991552,0
+TGT.US,D,20000630,000000,19.7531,20.7041,19.6203,20.6716,6375360.2110875,0
+TGT.US,D,20000703,000000,20.4446,20.6716,20.0677,20.5949,3116310.1267201,0
+TGT.US,D,20000705,000000,20.891,21.1133,20.2713,20.5507,6308947.9211939,0
+TGT.US,D,20000706,000000,20.5507,20.9529,20.0677,20.1112,6504874.2422376,0
+TGT.US,D,20000707,000000,20.3097,21.1133,20.1759,20.9844,9681259.2357381,0
+TGT.US,D,20000710,000000,21.4703,22.029,21.3385,21.8017,10562223.07042,0
+TGT.US,D,20000711,000000,22.0496,22.63,22.029,22.4489,10951316.244142,0
+TGT.US,D,20000712,000000,22.63,22.7597,22.3604,22.383,8029550.6707752,0
+TGT.US,D,20000713,000000,22.5364,22.5364,21.911,22.1362,5626660.7251421,0
+TGT.US,D,20000714,000000,22.0939,22.2699,22.0054,22.1362,5192934.1165067,0
+TGT.US,D,20000717,000000,22.2316,22.2316,21.4221,21.7014,5355788.5040348,0
+TGT.US,D,20000718,000000,21.2893,21.5558,21.0247,21.1359,7188811.6288415,0
+TGT.US,D,20000719,000000,21.07,21.3828,21.0247,21.0465,5874946.7891764,0
+TGT.US,D,20000720,000000,21.0247,21.7801,20.891,21.7378,5923029.0511727,0
+TGT.US,D,20000721,000000,21.6415,21.6965,21.2893,21.3385,3933205.2877896,0
+TGT.US,D,20000724,000000,21.1998,21.4221,20.7995,20.891,4630651.2582988,0
+TGT.US,D,20000725,000000,21.3828,21.911,21.3385,21.4624,4771875.236825,0
+TGT.US,D,20000726,000000,21.9994,22.63,21.8263,22.2699,5006103.6701897,0
+TGT.US,D,20000727,000000,22.3093,22.7597,21.911,22.2316,2039972.0680179,0
+TGT.US,D,20000728,000000,22.2699,22.2699,21.4221,21.6965,2506358.8250957,0
+TGT.US,D,20000731,000000,21.7378,21.8263,20.1357,20.6716,3963108.0013719,0
+TGT.US,D,20000801,000000,20.532,20.7995,20.3097,20.6716,3487766.6982716,0
+TGT.US,D,20000802,000000,20.9313,22.0939,20.8448,21.7378,4237423.9657945,0
+TGT.US,D,20000803,000000,21.911,22.0496,21.2893,21.4221,2343087.5687281,0
+TGT.US,D,20000804,000000,21.4624,21.6415,20.7041,21.1556,2611617.1903082,0
+TGT.US,D,20000807,000000,21.0247,22.3535,20.7523,22.1784,3131329.6059802,0
+TGT.US,D,20000808,000000,22.2699,22.7597,21.8696,22.7115,3357285.7347646,0
+TGT.US,D,20000809,000000,21.7378,22.2699,20.9313,22.0939,4075536.5106232,0
+TGT.US,D,20000810,000000,21.7378,21.7378,20.9313,21.1998,3449736.0590729,0
+TGT.US,D,20000811,000000,21.0247,21.3385,21.0247,21.1074,3227778.8208875,0
+TGT.US,D,20000814,000000,21.2893,21.6415,21.1556,21.3385,5476350.022669,0
+TGT.US,D,20000815,000000,20.6716,20.9313,19.103,19.2397,11964687.789772,0
+TGT.US,D,20000816,000000,19.1895,19.2397,18.4725,18.8325,11507808.692493,0
+TGT.US,D,20000817,000000,18.748,18.7922,18.4303,18.6072,10125182.862888,0
+TGT.US,D,20000818,000000,18.6072,18.921,18.5679,18.921,6978563.3212789,0
+TGT.US,D,20000821,000000,18.7922,18.9642,18.1647,18.748,9062077.8479559,0
+TGT.US,D,20000822,000000,19.103,19.9527,19.0578,19.6379,8148039.0294978,0
+TGT.US,D,20000823,000000,19.459,19.5957,19.1895,19.2397,5142230.6645881,0
+TGT.US,D,20000824,000000,19.2397,19.9036,19.2397,19.4147,5115913.0230253,0
+TGT.US,D,20000825,000000,19.459,19.459,19.2849,19.4147,3623204.3339552,0
+TGT.US,D,20000828,000000,19.5013,19.5465,19.0578,19.0578,5531594.2946779,0
+TGT.US,D,20000829,000000,18.8787,19.0578,18.2984,18.8787,9977072.4144849,0
+TGT.US,D,20000830,000000,18.6526,18.7046,18.3908,18.6072,5661105.2755681,0
+TGT.US,D,20000831,000000,16.6078,16.9176,15.4374,16.5625,30523666.154341,0
+TGT.US,D,20000901,000000,16.6078,17.5814,16.4258,17.5814,8767084.1723424,0
+TGT.US,D,20000905,000000,17.4978,17.9434,17.3611,17.8529,5298332.7936701,0
+TGT.US,D,20000906,000000,17.8529,18.0299,17.7635,17.8971,5061492.3211625,0
+TGT.US,D,20000907,000000,17.8971,17.9434,17.4978,17.7173,5556394.9403665,0
+TGT.US,D,20000908,000000,17.8107,18.1647,17.6286,17.7635,9093901.2084596,0
+TGT.US,D,20000911,000000,17.8529,19.0086,17.8107,18.8325,8769289.5101785,0
+TGT.US,D,20000912,000000,18.8787,19.3203,18.5217,19.1482,8161819.0865254,0
+TGT.US,D,20000913,000000,19.459,19.813,18.921,18.921,9264471.736531,0
+TGT.US,D,20000914,000000,19.459,19.9941,19.1895,19.9941,6490681.3833835,0
+TGT.US,D,20000915,000000,19.7698,19.813,19.1895,19.3203,6563707.653279,0
+TGT.US,D,20000918,000000,19.103,19.3203,18.4725,18.748,5903598.8962403,0
+TGT.US,D,20000919,000000,18.7922,18.7922,18.0299,18.3476,3662331.0331757,0
+TGT.US,D,20000920,000000,18.6526,18.7046,17.8971,18.3908,4857164.5678736,0
+TGT.US,D,20000921,000000,18.3908,19.103,18.208,18.208,8132741.9765959,0
+TGT.US,D,20000922,000000,18.4725,18.8787,18.3908,18.8787,7110281.6735118,0
+TGT.US,D,20000925,000000,18.5679,18.748,18.0732,18.4725,6589061.4127448,0
+TGT.US,D,20000926,000000,18.3908,18.5217,17.3179,17.8174,7173383.4147681,0
+TGT.US,D,20000927,000000,17.4978,18.0939,16.8252,17.7173,8482293.6157633,0
+TGT.US,D,20000928,000000,17.1349,18.3908,17.1349,18.0299,6419043.9984508,0
+TGT.US,D,20000929,000000,18.0732,18.9642,18.0732,18.2984,5846423.8097773,0
+TGT.US,D,20001002,000000,18.748,19.0086,17.8107,17.8529,6495643.1393265,0
+TGT.US,D,20001003,000000,18.0299,18.208,17.5814,17.9434,7553794.532342,0
+TGT.US,D,20001004,000000,17.5814,18.6526,17.5332,18.208,7300695.1583418,0
+TGT.US,D,20001005,000000,18.6526,19.103,18.5217,18.5217,5649676.9688472,0
+TGT.US,D,20001006,000000,18.0299,18.0299,17.1349,17.4054,5613851.6674845,0
+TGT.US,D,20001009,000000,17.4555,17.8529,17.4054,17.4978,4098683.9154998,0
+TGT.US,D,20001010,000000,17.5332,17.6719,17.1349,17.1801,2745954.698957,0
+TGT.US,D,20001011,000000,17.1349,17.1801,16.5625,16.6855,3961591.0054975,0
+TGT.US,D,20001012,000000,16.3304,16.5124,15.8426,16.2419,8723685.075894,0
+TGT.US,D,20001013,000000,16.2419,17.7635,16.1121,17.1801,5994126.5401206,0
+TGT.US,D,20001016,000000,17.1349,17.6719,17.1349,17.4054,6050342.8282529,0
+TGT.US,D,20001017,000000,17.9434,18.0299,16.8674,16.9176,6542214.505968,0
+TGT.US,D,20001018,000000,16.779,17.4978,16.2419,17.1349,8544987.6389594,0
+TGT.US,D,20001019,000000,17.6719,18.748,17.5332,18.5217,8466999.6131211,0
+TGT.US,D,20001020,000000,18.8325,18.8325,17.8529,17.9434,5050053.8469088,0
+TGT.US,D,20001023,000000,18.208,18.208,17.2737,17.6719,3571258.4095442,0
+TGT.US,D,20001024,000000,17.5332,17.8107,17.2737,17.7173,6604903.4453979,0
+TGT.US,D,20001025,000000,17.7173,17.7173,17.0031,17.3179,5309214.0871335,0
+TGT.US,D,20001026,000000,17.0494,17.6286,16.9638,17.3179,4152968.3724247,0
+TGT.US,D,20001027,000000,17.1349,17.8529,17.1349,17.4555,5096212.4117239,0
+TGT.US,D,20001030,000000,17.4555,18.4725,17.4054,18.208,4989984.0638946,0
+TGT.US,D,20001031,000000,18.208,19.9941,18.1647,19.7286,8983949.5101667,0
+TGT.US,D,20001101,000000,19.3656,20.532,19.3656,19.6851,6632598.7876376,0
+TGT.US,D,20001102,000000,19.6851,20.532,19.1482,20.2566,8670508.8800301,0
+TGT.US,D,20001103,000000,19.9941,20.1759,19.0086,19.6379,4978407.3111966,0
+TGT.US,D,20001106,000000,19.103,19.6851,19.0086,19.6851,5186592.6263804,0
+TGT.US,D,20001107,000000,19.9527,20.3482,19.2849,20.2566,3960764.3850915,0
+TGT.US,D,20001108,000000,21.4221,21.8696,21.07,21.5116,8366423.396703,0
+TGT.US,D,20001109,000000,20.1759,20.3954,19.2849,19.5465,10265307.731133,0
+TGT.US,D,20001110,000000,18.6072,18.8325,18.3476,18.5217,5466009.6419436,0
+TGT.US,D,20001113,000000,18.0299,18.8325,17.8107,18.7046,5512308.5187096,0
+TGT.US,D,20001114,000000,19.459,20.3482,19.3656,20.1357,9523362.5371399,0
+TGT.US,D,20001115,000000,20.0835,20.6658,19.9036,20.6205,5761824.8541969,0
+TGT.US,D,20001116,000000,20.6127,20.7917,20.301,20.7041,2755880.2443493,0
+TGT.US,D,20001117,000000,20.7041,21.1074,20.4779,21.013,3204903.9058867,0
+TGT.US,D,20001120,000000,20.9215,20.9687,20.3482,20.5242,2646203.0694384,0
+TGT.US,D,20001121,000000,20.8369,20.9687,20.0315,20.6579,4411305.0425031,0
+TGT.US,D,20001122,000000,20.301,20.8369,20.0315,20.8369,2652544.5595646,0
+TGT.US,D,20001124,000000,21.013,21.013,20.3482,20.3482,2070148.2882291,0
+TGT.US,D,20001127,000000,20.7523,21.547,20.6579,20.7523,7804416.0786305,0
+TGT.US,D,20001128,000000,20.7917,21.1074,20.301,20.7523,4410201.8652085,0
+TGT.US,D,20001129,000000,20.5675,21.7801,20.5675,21.547,5706437.2199772,0
+TGT.US,D,20001130,000000,21.8263,21.8263,20.7523,21.5047,5868330.7756679,0
+TGT.US,D,20001201,000000,21.9994,22.7597,21.9031,22.4941,7034092.2842026,0
+TGT.US,D,20001204,000000,22.8984,23.6095,22.5364,23.5229,11064847.930688,0
+TGT.US,D,20001205,000000,22.5364,23.3479,22.2699,22.5364,11769592.156148,0
+TGT.US,D,20001206,000000,22.9869,23.6095,22.622,23.4304,8680836.0429628,0
+TGT.US,D,20001207,000000,22.8984,24.3285,22.8984,24.0098,6445352.4892342,0
+TGT.US,D,20001208,000000,23.8849,24.3285,23.5229,24.1042,7170216.2283414,0
+TGT.US,D,20001211,000000,23.9232,24.3285,23.6095,23.8357,8487668.1735326,0
+TGT.US,D,20001212,000000,23.2533,24.2861,23.0725,23.2978,10352935.594695,0
+TGT.US,D,20001213,000000,23.5229,23.6095,22.442,23.0725,4914476.9160277,0
+TGT.US,D,20001214,000000,22.8069,22.8551,22.1362,22.3604,4989153.3764756,0
+TGT.US,D,20001215,000000,22.7174,22.7174,22.1362,22.3604,6977872.9458106,0
+TGT.US,D,20001218,000000,22.7174,22.9869,22.1784,22.6722,5053357.2782733,0
+TGT.US,D,20001219,000000,22.1784,22.2699,19.8573,20.5675,12655789.219895,0
+TGT.US,D,20001220,000000,19.7619,20.3482,19.2278,20.1701,13042677.05578,0
+TGT.US,D,20001221,000000,20.6579,21.7299,20.2566,21.4624,11614447.808643,0
+TGT.US,D,20001222,000000,21.8263,22.1784,21.7801,21.9542,7011356.6643994,0
+TGT.US,D,20001226,000000,21.9031,22.1784,21.547,21.9031,4648974.1689234,0
+TGT.US,D,20001227,000000,21.4624,23.1137,21.1074,23.0725,10118019.836122,0
+TGT.US,D,20001228,000000,23.0725,23.0725,22.622,22.8984,4560518.6682012,0
+TGT.US,D,20001229,000000,23.1699,23.8849,23.0725,23.0725,3353843.0082026,0
+TGT.US,D,20010102,000000,23.3479,24.0098,23.2121,23.7924,5526082.4752175,0
+TGT.US,D,20010103,000000,23.7924,26.0251,23.3479,25.9345,14680469.318777,0
+TGT.US,D,20010104,000000,25.7584,27.1865,25.4015,26.4252,13042677.05578,0
+TGT.US,D,20010105,000000,25.7584,26.0703,24.4592,24.8241,8238420.2609078,0
+TGT.US,D,20010108,000000,24.6845,25.1369,24.1907,24.5989,5855928.4193172,0
+TGT.US,D,20010109,000000,24.5989,24.8241,24.1907,24.6845,4099650.8478567,0
+TGT.US,D,20010110,000000,24.2379,24.7789,24.0098,24.6393,5463255.2573433,0
+TGT.US,D,20010111,000000,24.3285,24.5989,23.6095,23.9232,8188824.053297,0
+TGT.US,D,20010112,000000,23.9232,25.2194,23.9232,24.9018,8872760.4231477,0
+TGT.US,D,20010116,000000,24.952,26.1115,24.8241,25.671,9085768.199077,0
+TGT.US,D,20010117,000000,25.7584,26.0703,25.4889,25.6218,7556138.1486225,0
+TGT.US,D,20010118,000000,25.7998,25.7998,24.1464,24.7258,7525548.1098316,0
+TGT.US,D,20010119,000000,24.3285,24.5025,23.3479,23.4304,5853312.3131612,0
+TGT.US,D,20010122,000000,24.6845,25.5766,24.5025,24.7258,8918507.2028897,0
+TGT.US,D,20010123,000000,25.2194,26.3388,25.0798,25.7584,6936401.6135563,0
+TGT.US,D,20010124,000000,25.7584,26.2079,25.5342,25.9769,5325895.9579851,0
+TGT.US,D,20010125,000000,25.5766,27.0076,25.4015,26.2541,7060819.6773322,0
+TGT.US,D,20010126,000000,26.6505,26.8747,25.8991,26.0251,5673506.6151657,0
+TGT.US,D,20010129,000000,26.0181,27.1865,25.9542,26.3692,5029387.3200038,0
+TGT.US,D,20010130,000000,26.4715,26.4715,25.7584,26.1115,4450845.5603034,0
+TGT.US,D,20010131,000000,26.1862,27.6232,26.0771,27.1708,10969228.386446,0
+TGT.US,D,20010201,000000,27.1708,27.3715,26.3692,27.1147,10310360.068393,0
+TGT.US,D,20010202,000000,27.1147,27.3715,26.1538,26.4479,6229178.5436316,0
+TGT.US,D,20010205,000000,26.4479,26.4646,25.7811,26.0044,4585869.3774073,0
+TGT.US,D,20010206,000000,26.0044,26.9042,25.7584,25.9629,5343665.7548325,0
+TGT.US,D,20010207,000000,25.9629,26.5306,25.904,26.2541,4261678.6149787,0
+TGT.US,D,20010208,000000,25.5766,25.7231,24.6845,25.3021,7316677.5029457,0
+TGT.US,D,20010209,000000,25.3021,25.5676,23.6616,24.294,6382525.27136,0
+TGT.US,D,20010212,000000,23.9016,26.0408,23.8357,25.8667,9491672.3713142,0
+TGT.US,D,20010213,000000,25.8667,26.5798,25.5618,26.3535,4525665.3829619,0
+TGT.US,D,20010214,000000,26.4057,26.5403,25.9689,26.1942,4409238.9998647,0
+TGT.US,D,20010215,000000,26.4784,26.5483,25.9404,26.1617,4086420.8543465,0
+TGT.US,D,20010216,000000,25.904,26.8315,25.0739,25.5991,4836768.4973376,0
+TGT.US,D,20010220,000000,25.9404,27.7688,25.8991,26.6948,7321494.8799247,0
+TGT.US,D,20010221,000000,26.5138,26.5138,24.7179,24.9372,4857299.7960581,0
+TGT.US,D,20010222,000000,25.9769,25.9769,24.5379,25.6483,7250542.786694,0
+TGT.US,D,20010223,000000,25.4378,25.9689,24.894,25.608,6737998.4815542,0
+TGT.US,D,20010226,000000,26.3298,27.0872,26.1282,27.0872,5530355.8891988,0
+TGT.US,D,20010227,000000,27.4029,27.996,27.0568,27.4915,8784169.694241,0
+TGT.US,D,20010228,000000,27.7295,28.3766,27.3065,27.9429,9398810.2619329,0
+TGT.US,D,20010301,000000,27.1581,27.2711,26.1617,26.7253,6810192.0305241,0
+TGT.US,D,20010302,000000,26.2384,26.6574,25.7299,26.4784,6344915.5680138,0
+TGT.US,D,20010305,000000,26.6574,27.2308,25.7928,26.084,5951692.3425226,0
+TGT.US,D,20010306,000000,27.5869,28.234,26.6574,27.2308,11599567.624581,0
+TGT.US,D,20010307,000000,27.8711,28.0894,26.9417,27.4423,10442636.61817,0
+TGT.US,D,20010308,000000,27.8426,28.3059,27.0872,27.2308,10909289.764603,0
+TGT.US,D,20010309,000000,27.2308,27.3439,26.8699,26.9417,4930045.4420519,0
+TGT.US,D,20010312,000000,26.6948,26.8443,26.1617,26.1617,5258518.7692411,0
+TGT.US,D,20010313,000000,26.1617,26.4391,24.6559,25.5471,8016596.2174004,0
+TGT.US,D,20010314,000000,24.9018,26.084,24.4022,25.4378,6734276.1478438,0
+TGT.US,D,20010315,000000,25.6483,26.0111,24.7573,25.4889,4962700.506728,0
+TGT.US,D,20010316,000000,25.2194,25.6148,24.9737,25.0346,6854698.3712803,0
+TGT.US,D,20010319,000000,25.367,25.7231,24.832,25.5126,4047288.0546063,0
+TGT.US,D,20010320,000000,26.5138,27.1944,25.6148,25.6148,6285532.0934549,0
+TGT.US,D,20010321,000000,25.6148,26.6948,25.1821,26.4194,6383351.8917661,0
+TGT.US,D,20010322,000000,25.8303,25.8391,23.3932,24.7179,9334599.2428622,0
+TGT.US,D,20010323,000000,24.6117,25.129,23.9016,25.011,5685497.1864434,0
+TGT.US,D,20010326,000000,25.6857,25.9769,24.9018,25.6415,4939831.6922468,0
+TGT.US,D,20010327,000000,25.8667,26.5069,25.4378,26.4252,5023047.8633841,0
+TGT.US,D,20010328,000000,25.7231,26.1617,25.367,25.904,6695009.1366724,0
+TGT.US,D,20010329,000000,25.6483,25.8598,24.832,25.4092,6518099.1519813,0
+TGT.US,D,20010330,000000,25.7231,26.323,25.3375,25.8528,5461191.2482114,0
+TGT.US,D,20010402,000000,26.5138,26.8245,25.8303,26.0111,5854415.4904559,0
+TGT.US,D,20010403,000000,26.1617,26.1617,24.6904,25.1369,6278223.6709718,0
+TGT.US,D,20010404,000000,25.0739,25.2194,24.4022,24.5851,6675446.8038155,0
+TGT.US,D,20010405,000000,25.1506,25.8667,24.8802,25.6857,5702993.4766618,0
+TGT.US,D,20010406,000000,26.1617,26.1617,25.011,25.5126,4854821.9683465,0
+TGT.US,D,20010409,000000,26.0111,26.0111,25.0189,25.1123,3319812.2763563,0
+TGT.US,D,20010410,000000,25.5471,26.084,25.3375,25.6857,5225447.8524787,0
+TGT.US,D,20010411,000000,25.9769,26.084,24.7641,25.5843,5605308.9065352,0
+TGT.US,D,20010412,000000,25.011,25.7861,24.0048,25.6857,8962732.9197442,0
+TGT.US,D,20010416,000000,25.6857,26.3692,25.2666,25.6148,2791288.6768724,0
+TGT.US,D,20010417,000000,25.5843,25.7811,25.0739,25.3286,3929766.6282405,0
+TGT.US,D,20010418,000000,25.7928,27.9429,25.5204,27.4029,8572681.964446,0
+TGT.US,D,20010419,000000,27.2308,27.3715,26.7331,26.8521,4199262.1654243,0
+TGT.US,D,20010420,000000,26.6948,26.9623,26.5138,26.8699,3647173.2754714,0
+TGT.US,D,20010423,000000,27.0135,27.1147,26.2611,26.323,4106670.512412,0
+TGT.US,D,20010424,000000,25.7928,25.904,25.1506,25.7811,5748599.944453,0
+TGT.US,D,20010425,000000,26.1195,26.1725,25.7231,25.9906,3457589.4613072,0
+TGT.US,D,20010426,000000,26.3298,26.978,26.084,26.9042,4151727.933439,0
+TGT.US,D,20010427,000000,27.1226,28.1985,26.978,28.0559,5460912.6578161,0
+TGT.US,D,20010430,000000,28.2674,28.6628,27.5141,27.5514,7142524.9531148,0
+TGT.US,D,20010501,000000,27.5593,28.0471,27.4118,28.0107,5887621.6354027,0
+TGT.US,D,20010502,000000,27.9429,28.2979,27.6232,27.8642,4063137.2045323,0
+TGT.US,D,20010503,000000,27.8642,28.0177,27.4423,27.9488,4912272.5949449,0
+TGT.US,D,20010504,000000,27.2987,28.2979,27.1944,28.1248,4910068.273862,0
+TGT.US,D,20010507,000000,28.0471,28.0471,27.7442,27.9015,3170318.0267565,0
+TGT.US,D,20010508,000000,27.9015,28.1593,27.4796,27.5947,5278630.1488623,0
+TGT.US,D,20010509,000000,27.6232,27.8711,27.335,27.4423,5358544.9221417,0
+TGT.US,D,20010510,000000,28.234,28.9372,28.1985,28.3059,6475248.0855437,0
+TGT.US,D,20010511,000000,28.417,28.954,28.3059,28.6116,6516724.5015644,0
+TGT.US,D,20010514,000000,28.4455,28.8271,28.3059,28.4455,4478957.7713826,0
+TGT.US,D,20010515,000000,28.9372,28.9775,27.0518,27.4423,8984642.9358948,0
+TGT.US,D,20010516,000000,26.7676,27.6232,26.4646,27.2672,9841219.9434684,0
+TGT.US,D,20010517,000000,27.3763,27.8426,27.1393,27.5367,3954842.8140645,0
+TGT.US,D,20010518,000000,27.5593,27.5869,27.0518,27.1226,3828913.8549339,0
+TGT.US,D,20010521,000000,27.1944,27.5219,26.4391,27.0872,8397422.1703073,0
+TGT.US,D,20010522,000000,27.4855,28.176,26.5561,27.9094,6416558.0367129,0
+TGT.US,D,20010523,000000,28.1317,28.1317,26.622,27.0459,4581464.8022546,0
+TGT.US,D,20010524,000000,27.1865,27.4118,26.7174,26.9348,3132569.0282127,0
+TGT.US,D,20010525,000000,26.7676,27.0135,26.7676,26.8108,2531706.4840419,0
+TGT.US,D,20010529,000000,26.5845,26.8245,26.383,26.6948,4157788.7996635,0
+TGT.US,D,20010530,000000,26.5483,27.3439,26.4194,27.1089,5109153.6473062,0
+TGT.US,D,20010531,000000,27.4255,27.4855,27.0518,27.1226,5140848.8968982,0
+TGT.US,D,20010601,000000,27.2672,27.5435,26.7833,27.1226,3246927.3351648,0
+TGT.US,D,20010604,000000,27.1305,27.1305,26.4715,26.564,4126105.7511107,0
+TGT.US,D,20010605,000000,26.564,27.1226,26.564,26.9869,3163157.033497,0
+TGT.US,D,20010606,000000,26.9869,27.1226,26.622,26.7961,2471501.4728433,0
+TGT.US,D,20010607,000000,26.1195,27.3439,26.084,27.2386,4733300.6346282,0
+TGT.US,D,20010608,000000,27.2672,27.6232,26.978,27.458,3216063.7897451,0
+TGT.US,D,20010611,000000,27.2711,27.4187,26.2669,26.7331,2574422.322295,0
+TGT.US,D,20010612,000000,26.3023,26.7391,26.0328,26.6357,3762082.6626942,0
+TGT.US,D,20010613,000000,26.5483,26.7331,26.3298,26.4391,1869957.7039836,0
+TGT.US,D,20010614,000000,26.4391,26.5845,26.201,26.3298,2872712.3120001,0
+TGT.US,D,20010615,000000,25.8303,25.9404,25.1123,25.5618,7104359.0857315,0
+TGT.US,D,20010618,000000,25.7928,26.3987,25.5843,26.0703,3724611.2377924,0
+TGT.US,D,20010619,000000,26.1942,26.5138,25.8667,26.0251,3970683.8299644,0
+TGT.US,D,20010620,000000,25.8391,26.2149,25.6935,25.8223,5282488.7275106,0
+TGT.US,D,20010621,000000,25.8667,27.0518,25.8667,26.0565,7564267.0909921,0
+TGT.US,D,20010622,000000,26.3692,26.4715,25.7584,26.0771,2621130.9506276,0
+TGT.US,D,20010625,000000,26.1942,26.5403,26.0496,26.4125,4587799.1751081,0
+TGT.US,D,20010626,000000,25.6218,26.4125,25.5676,26.3535,4404279.2774283,0
+TGT.US,D,20010627,000000,26.3623,26.3623,25.0041,25.3021,5388031.7836378,0
+TGT.US,D,20010628,000000,25.3021,26.2669,25.2971,25.4889,5569901.4907653,0
+TGT.US,D,20010629,000000,25.3081,26.0496,24.6117,24.832,7138385.7505648,0
+TGT.US,D,20010702,000000,25.0484,25.5843,24.6313,25.5411,4307418.2774478,0
+TGT.US,D,20010703,000000,25.5411,25.8223,25.3286,25.8223,2389935.4922583,0
+TGT.US,D,20010705,000000,25.6935,25.6935,25.1565,25.3877,4002932.1933336,0
+TGT.US,D,20010706,000000,25.1821,25.3286,23.9803,24.0451,5304119.1365127,0
+TGT.US,D,20010709,000000,24.2557,24.2557,23.7176,23.821,5183981.6039909,0
+TGT.US,D,20010710,000000,23.821,24.0737,23.3135,23.4933,9130688.3584129,0
+TGT.US,D,20010711,000000,23.4933,24.2045,23.4933,23.9517,5868330.7756679,0
+TGT.US,D,20010712,000000,24.0737,25.8303,24.0677,25.7928,7687852.4338423,0
+TGT.US,D,20010713,000000,25.4378,26.0111,24.9018,25.9689,5605034.3831532,0
+TGT.US,D,20010716,000000,25.9542,26.1617,25.6148,25.7231,4675707.6625726,0
+TGT.US,D,20010717,000000,25.367,25.9769,25.1506,25.5618,3206427.0022806,0
+TGT.US,D,20010718,000000,25.2971,25.6483,25.1123,25.4674,5794757.4925149,0
+TGT.US,D,20010719,000000,25.904,26.3298,25.6355,25.9769,4040537.8296667,0
+TGT.US,D,20010720,000000,25.9769,26.9701,25.904,26.7331,6464372.8926,0
+TGT.US,D,20010723,000000,26.8394,27.1944,26.5483,26.5483,6467395.7000627,0
+TGT.US,D,20010724,000000,26.5483,26.5561,26.0633,26.3692,5522636.6983958,0
+TGT.US,D,20010725,000000,26.3692,26.8394,26.0496,26.4784,5232201.1276781,0
+TGT.US,D,20010726,000000,26.622,26.8394,25.8528,26.4391,5702857.2317241,0
+TGT.US,D,20010727,000000,26.4479,26.8747,25.91,26.4057,2868308.7536008,0
+TGT.US,D,20010730,000000,26.4057,27.0292,26.2464,26.7676,2025641.9474727,0
+TGT.US,D,20010731,000000,26.7676,27.7688,26.7676,27.7688,7053381.1104309,0
+TGT.US,D,20010801,000000,27.6232,27.6301,26.8108,27.0518,3523034.818844,0
+TGT.US,D,20010802,000000,26.978,27.4118,26.7331,27.2898,2849015.8603594,0
+TGT.US,D,20010803,000000,27.1944,27.6232,26.861,27.4501,2810300.9462121,0
+TGT.US,D,20010806,000000,27.4501,27.4855,27.102,27.1639,3819811.8796878,0
+TGT.US,D,20010807,000000,27.1639,28.0559,26.919,28.0107,4355501.5561974,0
+TGT.US,D,20010808,000000,27.9881,28.6972,27.2672,27.2672,5714290.6222116,0
+TGT.US,D,20010809,000000,27.6232,28.1465,26.9869,27.4118,6159320.4769161,0
+TGT.US,D,20010810,000000,27.7688,27.7688,26.5561,27.1581,3692365.9246828,0
+TGT.US,D,20010813,000000,27.1226,27.1581,26.564,26.9869,2721569.9053546,0
+TGT.US,D,20010814,000000,26.4784,27.4118,26.4715,26.8964,4380308.3024055,0
+TGT.US,D,20010815,000000,27.1944,27.4118,26.802,26.8394,2188771.8751363,0
+TGT.US,D,20010816,000000,26.8315,26.8699,26.1195,26.6309,3837175.9919815,0
+TGT.US,D,20010817,000000,26.2296,26.8443,25.9769,26.3151,3125403.9679402,0
+TGT.US,D,20010820,000000,26.0496,26.6574,25.9769,26.6574,3434998.2204678,0
+TGT.US,D,20010821,000000,26.6574,26.6574,24.7887,25.4092,12459871.032878,0
+TGT.US,D,20010822,000000,25.5126,26.0771,25.1625,25.9404,4467653.5085601,0
+TGT.US,D,20010823,000000,25.6415,25.9837,25.3818,25.7928,3963519.786445,0
+TGT.US,D,20010824,000000,25.7231,26.1725,25.5293,25.663,5413103.9024488,0
+TGT.US,D,20010827,000000,25.8755,25.9404,25.2499,25.367,3808517.7843979,0
+TGT.US,D,20010828,000000,25.1821,25.3138,25.0189,25.0258,5855379.372553,0
+TGT.US,D,20010829,000000,25.3463,25.367,25.1506,25.1821,3560375.0825744,0
+TGT.US,D,20010830,000000,25.1506,25.3463,24.7946,25.011,4703399.9545524,0
+TGT.US,D,20010831,000000,24.9372,25.6935,24.7494,24.9018,2822152.2222921,0
+TGT.US,D,20010904,000000,25.0484,25.5991,24.8634,25.0484,4364871.954306,0
+TGT.US,D,20010905,000000,24.9018,25.5066,24.5094,25.1448,3969309.1795473,0
+TGT.US,D,20010906,000000,24.7179,25.0189,23.6479,23.821,5410078.0447261,0
+TGT.US,D,20010907,000000,23.821,23.8297,22.5276,22.8413,5704097.6707099,0
+TGT.US,D,20010910,000000,22.4204,23.5368,22.2768,23.1384,4564796.1491955,0
+TGT.US,D,20010917,000000,21.4762,22.1362,20.8369,21.3178,5653668.7421734,0
+TGT.US,D,20010918,000000,21.2353,21.7654,20.8724,20.9313,5892444.096148,0
+TGT.US,D,20010919,000000,20.8595,21.0847,19.8534,20.3097,8421530.407021,0
+TGT.US,D,20010920,000000,19.7619,19.9803,19.2278,19.3262,8355677.3314241,0
+TGT.US,D,20010921,000000,18.685,20.1189,18.685,19.1748,8851130.0141456,0
+TGT.US,D,20010924,000000,19.1806,21.6651,19.1806,21.6651,8493454.516375,0
+TGT.US,D,20010925,000000,21.7378,22.9741,21.5942,22.4204,9215422.5421778,0
+TGT.US,D,20010926,000000,22.0633,22.7459,21.8824,22.6447,8702330.2070272,0
+TGT.US,D,20010927,000000,22.5276,22.6722,22.2226,22.5364,5644992.786546,0
+TGT.US,D,20010928,000000,22.4941,23.1757,22.39,22.8188,5973453.912696,0
+TGT.US,D,20011001,000000,22.9671,22.9671,22.2827,22.5738,5333609.0482687,0
+TGT.US,D,20011002,000000,22.4204,23.2533,22.3476,23.0223,4973583.833698,0
+TGT.US,D,20011003,000000,23.0655,25.1506,22.6958,24.7179,5755212.9077015,0
+TGT.US,D,20011004,000000,24.6117,24.7946,23.4718,23.7127,6217328.2843048,0
+TGT.US,D,20011005,000000,23.7127,23.7127,22.9869,23.581,4169500.780546,0
+TGT.US,D,20011008,000000,23.5878,23.5878,22.2768,22.6033,6036697.9994097,0
+TGT.US,D,20011009,000000,22.6722,22.6722,22.029,22.3093,6458860.0563863,0
+TGT.US,D,20011010,000000,22.4941,23.3479,22.1362,23.2171,4252863.3641539,0
+TGT.US,D,20011011,000000,23.6832,24.0737,23.3852,23.7501,6853598.2442455,0
+TGT.US,D,20011012,000000,23.7501,23.7501,22.2768,22.7597,5670064.9053569,0
+TGT.US,D,20011015,000000,22.2768,22.3742,21.9542,22.3604,6737585.6797279,0
+TGT.US,D,20011016,000000,22.6367,23.1757,22.4941,22.8551,5113714.802462,0
+TGT.US,D,20011017,000000,23.4304,23.7127,22.2768,22.2768,6049235.5839451,0
+TGT.US,D,20011018,000000,22.3093,22.8069,22.1155,22.325,3185337.5060166,0
+TGT.US,D,20011019,000000,22.0703,22.9189,21.9287,22.6367,3742520.3298373,0
+TGT.US,D,20011022,000000,22.7843,22.9918,22.2226,22.7115,3466686.352787,0
+TGT.US,D,20011023,000000,22.8925,23.1315,22.4578,22.4578,3355498.2825213,0
+TGT.US,D,20011024,000000,22.4578,22.7843,21.9769,22.0437,3113412.3799093,0
+TGT.US,D,20011025,000000,21.9542,22.5011,21.5942,22.3476,5187416.1965268,0
+TGT.US,D,20011026,000000,21.9207,22.7262,21.8755,22.6033,4275043.8366734,0
+TGT.US,D,20011029,000000,22.6722,22.7763,21.6562,21.7014,4584629.9551748,0
+TGT.US,D,20011030,000000,21.3828,21.3906,20.6963,20.9077,10235546.346255,0
+TGT.US,D,20011031,000000,22.1018,22.7036,21.5637,22.383,9265434.6018749,0
+TGT.US,D,20011101,000000,22.5276,23.5023,21.9542,23.1315,7707972.9642427,0
+TGT.US,D,20011102,000000,23.4659,24.3501,23.3557,24.2113,6783049.8020617,0
+TGT.US,D,20011105,000000,24.5025,25.1212,24.3727,24.7946,5663312.6469108,0
+TGT.US,D,20011106,000000,24.649,25.5471,24.5782,25.3818,4172664.916713,0
+TGT.US,D,20011107,000000,25.1821,25.2971,24.3285,24.5094,4968079.1315105,0
+TGT.US,D,20011108,000000,24.6117,25.0798,24.5782,24.6845,5982411.5089783,0
+TGT.US,D,20011109,000000,24.6845,25.0484,24.4022,24.772,3137943.5859821,0
+TGT.US,D,20011112,000000,24.9175,25.1565,24.06,25.1506,3144828.0223529,0
+TGT.US,D,20011113,000000,25.2194,26.1538,25.0041,26.0251,4505824.4597096,0
+TGT.US,D,20011114,000000,26.5925,27.1639,26.1617,26.9042,5394916.2200086,0
+TGT.US,D,20011115,000000,26.9112,27.4501,26.4479,27.2308,5882247.0776334,0
+TGT.US,D,20011116,000000,27.3439,27.3439,25.7861,26.201,7584797.3729593,0
+TGT.US,D,20011119,000000,26.2611,27.4915,26.2079,27.1944,5940526.3581444,0
+TGT.US,D,20011120,000000,26.9869,26.9947,26.084,26.2669,5819145.3363771,0
+TGT.US,D,20011121,000000,26.1617,26.5798,26.0703,26.4567,3121135.6377253,0
+TGT.US,D,20011123,000000,26.7754,27.2987,26.6357,27.1393,1593564.5126365,0
+TGT.US,D,20011126,000000,27.3498,27.5288,26.7596,27.4344,3557073.6847165,0
+TGT.US,D,20011127,000000,27.3498,27.6773,26.7596,27.335,4948647.9598249,0
+TGT.US,D,20011128,000000,27.335,27.8426,26.8443,27.458,4908141.526421,0
+TGT.US,D,20011129,000000,27.5288,27.5681,26.7027,26.9259,3868728.8961162,0
+TGT.US,D,20011130,000000,26.7754,27.2987,26.7754,27.0135,4232326.9816671,0
+TGT.US,D,20011203,000000,26.6652,27.3144,26.4125,26.7469,3101842.7444841,0
+TGT.US,D,20011204,000000,26.7469,27.0568,26.5561,26.8915,4352058.8296353,0
+TGT.US,D,20011205,000000,26.9869,28.6835,26.9475,28.5143,7903479.3661872,0
+TGT.US,D,20011206,000000,28.4287,28.4365,27.6301,27.8269,9613750.8858227,0
+TGT.US,D,20011207,000000,27.4915,28.0294,27.2711,27.3498,4196783.3209594,0
+TGT.US,D,20011210,000000,27.458,27.458,26.39,26.4125,6745987.1119731,0
+TGT.US,D,20011211,000000,26.5925,26.622,25.6148,25.8991,8352920.9133174,0
+TGT.US,D,20011212,000000,26.2669,26.7676,25.9177,26.0703,4761399.627915,0
+TGT.US,D,20011213,000000,25.9837,26.4391,25.2746,25.9177,4627485.0886254,0
+TGT.US,D,20011214,000000,26.0565,26.6131,25.6218,26.4479,4392152.4612128,0
+TGT.US,D,20011217,000000,26.1942,27.1639,26.0633,26.9701,4343653.3303771,0
+TGT.US,D,20011218,000000,27.8111,27.8858,26.5718,26.8188,6121156.6430394,0
+TGT.US,D,20011219,000000,26.3023,27.2711,26.1942,27.2475,4737017.8845724,0
+TGT.US,D,20011220,000000,27.3498,27.6301,26.8188,26.8443,6503217.9511656,0
+TGT.US,D,20011221,000000,27.1639,27.5435,26.9947,27.4983,5287039.7151336,0
+TGT.US,D,20011224,000000,27.3577,27.5869,27.3577,27.3763,1236574.3065678,0
+TGT.US,D,20011226,000000,27.6773,28.0649,27.4915,27.6843,4673497.2409701,0
+TGT.US,D,20011227,000000,28.0649,28.6254,28.0649,28.5379,5459813.5475345,0
+TGT.US,D,20011228,000000,28.5763,30.0131,28.5763,29.6857,7555863.6252404,0
+TGT.US,D,20011231,000000,29.7929,30.0417,29.0768,29.5381,6896307.9819789,0
+TGT.US,D,20020102,000000,29.5381,29.7929,29.2254,29.5037,6991237.150752,0
+TGT.US,D,20020103,000000,29.3286,29.6502,28.8595,29.6119,7128747.946347,0
+TGT.US,D,20020104,000000,29.6119,30.3683,29.6119,30.1863,5291165.6998911,0
+TGT.US,D,20020107,000000,30.1942,30.5827,30.0054,30.1942,4545090.4541279,0
+TGT.US,D,20020108,000000,30.1942,30.5482,29.6857,29.9443,5027184.0156742,0
+TGT.US,D,20020109,000000,29.9443,30.2178,29.0012,29.0641,4355780.1465925,0
+TGT.US,D,20020110,000000,28.7857,29.6935,28.7857,29.4015,5761272.7571728,0
+TGT.US,D,20020111,000000,29.5037,29.5037,28.6116,29.0012,4048257.0204698,0
+TGT.US,D,20020114,000000,28.7857,29.1487,28.3993,28.3993,3575945.6421051,0
+TGT.US,D,20020115,000000,28.408,28.8793,28.1396,28.7926,5468214.9797797,0
+TGT.US,D,20020116,000000,28.7857,28.7857,28.3628,28.5458,4913653.3458813,0
+TGT.US,D,20020117,000000,28.6765,29.191,28.6116,29.1545,3718823.8781966,0
+TGT.US,D,20020118,000000,28.8221,29.4015,28.8221,29.2627,3033915.4922226,0
+TGT.US,D,20020122,000000,30.1942,30.5827,29.9847,30.0968,6458166.6306582,0
+TGT.US,D,20020123,000000,30.1027,30.7961,30.1027,30.6997,5631484.2026408,0
+TGT.US,D,20020124,000000,30.8737,31.1511,30.7321,30.8737,5835537.4325476,0
+TGT.US,D,20020125,000000,30.5137,30.7735,30.202,30.3957,6867786.019333,0
+TGT.US,D,20020128,000000,30.4401,31.1295,30.4401,31.0222,4039849.487705,0
+TGT.US,D,20020129,000000,31.3566,31.6675,29.9384,30.1184,6260317.6291867,0
+TGT.US,D,20020130,000000,30.1942,31.6331,29.7594,31.4915,6299171.8385316,0
+TGT.US,D,20020131,000000,31.701,31.9872,30.8531,31.9625,5965328.0205862,0
+TGT.US,D,20020201,000000,31.5926,31.8494,31.0341,31.2023,3779171.2348526,0
+TGT.US,D,20020204,000000,31.2023,31.7275,30.6279,30.9101,2946018.1890441,0
+TGT.US,D,20020205,000000,31.0931,31.2672,30.4401,30.5827,5625697.8597982,0
+TGT.US,D,20020206,000000,30.9485,31.0222,30.264,30.5827,5282488.7275106,0
+TGT.US,D,20020207,000000,31.0862,31.4982,30.2305,30.2305,8518530.7021991,0
+TGT.US,D,20020208,000000,30.621,30.7321,30.083,30.5718,5969463.156123,0
+TGT.US,D,20020211,000000,30.9101,31.7777,30.7321,31.6331,4776148.6508061,0
+TGT.US,D,20020212,000000,31.3104,31.8848,31.3104,31.6528,4221444.6714504,0
+TGT.US,D,20020213,000000,31.9498,32.3854,31.7362,32.3854,5288415.3823038,0
+TGT.US,D,20020214,000000,32.3854,32.53,32.169,32.3854,4391879.9713372,0
+TGT.US,D,20020215,000000,32.3854,32.3943,31.8721,32.0639,3372028.6571361,0
+TGT.US,D,20020219,000000,31.7442,32.3559,31.3489,31.4275,4920677.0774498,0
+TGT.US,D,20020220,000000,31.927,32.5674,31.8189,32.4258,5133136.8233682,0
+TGT.US,D,20020221,000000,32.5752,32.9362,31.7982,32.0639,5885964.3275775,0
+TGT.US,D,20020222,000000,32.2457,32.2457,31.1383,31.993,5663040.1570353,0
+TGT.US,D,20020225,000000,32.2457,32.4258,31.8189,32.2457,4504169.185391,0
+TGT.US,D,20020226,000000,32.8988,33.1103,32.2832,32.952,7308681.7552541,0
+TGT.US,D,20020227,000000,33.1448,33.2549,31.2898,31.6381,7050760.9372618,0
+TGT.US,D,20020228,000000,31.7825,31.8189,28.9922,30.1942,21868320.115782,0
+TGT.US,D,20020301,000000,30.8098,31.0931,30.3378,31.0931,7645417.2194908,0
+TGT.US,D,20020304,000000,31.1648,31.5642,30.8472,31.275,6532982.3863037,0
+TGT.US,D,20020305,000000,30.6997,30.9711,29.365,29.9119,11362729.18558,0
+TGT.US,D,20020306,000000,29.8086,30.5403,29.8086,30.4243,5452780.6651867,0
+TGT.US,D,20020307,000000,31.3489,31.3489,30.4243,31.3409,8037405.0897627,0
+TGT.US,D,20020308,000000,31.9625,31.993,31.3242,31.8908,4866667.143907,0
+TGT.US,D,20020311,000000,31.8573,32.2457,31.2672,32.1317,4120727.1263283,0
+TGT.US,D,20020312,000000,32.0639,32.176,31.6813,32.0511,2598670.8709596,0
+TGT.US,D,20020313,000000,31.7068,31.7068,31.3035,31.5219,3711796.0796151,0
+TGT.US,D,20020314,000000,31.5219,31.8908,31.3409,31.5504,2772411.6357173,0
+TGT.US,D,20020315,000000,31.993,32.5005,31.7904,32.4258,6865588.8155232,0
+TGT.US,D,20020318,000000,32.468,32.5339,31.927,32.3854,4704364.8534029,0
+TGT.US,D,20020319,000000,32.5339,32.5752,31.9625,31.9625,4249415.5538255,0
+TGT.US,D,20020320,000000,31.9625,32.5605,31.7362,32.4208,4835253.5349699,0
+TGT.US,D,20020321,000000,32.4208,32.4326,31.6016,31.8189,3587931.1296165,0
+TGT.US,D,20020322,000000,31.3489,31.6016,31.2357,31.456,3032957.7106451,0
+TGT.US,D,20020325,000000,31.7068,31.8788,31.215,31.275,4570581.4752847,0
+TGT.US,D,20020326,000000,30.8098,31.3409,30.5266,30.8472,5206020.7478062,0
+TGT.US,D,20020327,000000,30.9181,31.0931,30.4695,30.9338,5725314.2611323,0
+TGT.US,D,20020328,000000,30.9338,31.2898,30.7577,31.0694,5724353.429295,0
+TGT.US,D,20020401,000000,30.4469,30.9033,30.264,30.8816,6162354.4686648,0
+TGT.US,D,20020402,000000,30.738,30.7577,30.1184,30.1184,6704928.5815452,0
+TGT.US,D,20020403,000000,29.8371,30.3161,29.6807,29.8735,4490258.9839453,0
+TGT.US,D,20020404,000000,29.5823,30.383,29.4182,30.2856,3129952.9220568,0
+TGT.US,D,20020405,000000,30.4833,30.6888,30.1637,30.5266,4454705.1557048,0
+TGT.US,D,20020408,000000,30.1577,31.6016,30.1577,31.4639,5128588.8860049,0
+TGT.US,D,20020409,000000,31.5642,32.1956,31.3724,31.7442,3817474.363927,0
+TGT.US,D,20020410,000000,31.993,32.2832,31.6448,32.2457,4698714.7554982,0
+TGT.US,D,20020411,000000,33.0759,33.1448,32.0639,32.1878,8646120.0194146,0
+TGT.US,D,20020412,000000,32.6451,32.6451,32.1376,32.4208,3395870.5044939,0
+TGT.US,D,20020415,000000,32.4208,32.4897,31.7825,31.9203,2914464.268156,0
+TGT.US,D,20020416,000000,32.1011,32.4258,31.8416,32.4258,2981835.3563804,0
+TGT.US,D,20020417,000000,32.4258,32.4258,31.689,31.993,3334279.6585924,0
+TGT.US,D,20020418,000000,31.8189,32.234,31.0931,32.1464,4865016.9533546,0
+TGT.US,D,20020419,000000,32.1533,32.3687,31.9045,32.1376,2789774.7312579,0
+TGT.US,D,20020422,000000,32.1011,32.3274,31.2357,31.514,3452352.1652288,0
+TGT.US,D,20020423,000000,31.8908,32.0716,31.4216,31.6675,3929079.303032,0
+TGT.US,D,20020424,000000,31.7068,31.9625,30.8659,31.1591,4241284.5779493,0
+TGT.US,D,20020425,000000,30.9181,31.6016,30.6643,31.5297,4026486.2995168,0
+TGT.US,D,20020426,000000,31.6753,32.0639,31.2672,31.3842,5804127.8906235,0
+TGT.US,D,20020429,000000,31.456,32.0087,31.3489,31.5721,4051838.0254762,0
+TGT.US,D,20020430,000000,31.8573,31.8721,31.3489,31.456,5735786.8197823,0
+TGT.US,D,20020501,000000,31.8573,31.8908,30.9711,31.8416,4830848.9598172,0
+TGT.US,D,20020502,000000,31.993,32.2182,31.6381,31.7982,3250093.5048383,0
+TGT.US,D,20020503,000000,31.8416,32.0206,31.4639,31.7137,4013675.2083527,0
+TGT.US,D,20020506,000000,31.927,32.7936,31.6753,31.7068,4116180.2057181,0
+TGT.US,D,20020507,000000,31.9123,32.6303,31.8573,32.3854,3996312.1128122,0
+TGT.US,D,20020508,000000,32.8988,32.952,31.4915,31.9428,7542494.3365326,0
+TGT.US,D,20020509,000000,30.984,30.9908,29.6188,30.2856,11995962.103512,0
+TGT.US,D,20020510,000000,30.2856,30.3003,29.5322,29.666,7009425.8499454,0
+TGT.US,D,20020513,000000,29.9443,30.1942,29.5381,29.9601,3974818.9655012,0
+TGT.US,D,20020514,000000,30.9181,31.1295,30.2729,30.8334,7395897.8337438,0
+TGT.US,D,20020515,000000,30.8472,31.2023,30.5266,30.5561,4330705.994275,0
+TGT.US,D,20020516,000000,30.6063,31.6753,30.5718,31.2957,5398085.4399419,0
+TGT.US,D,20020517,000000,31.7068,31.8494,31.0488,31.1383,3639051.4503746,0
+TGT.US,D,20020520,000000,31.3566,31.6606,30.8177,30.8177,2852190.164059,0
+TGT.US,D,20020521,000000,31.3566,31.3566,29.666,29.9758,6090431.376064,0
+TGT.US,D,20020522,000000,29.9847,30.202,29.6325,30.1637,3296249.0193936,0
+TGT.US,D,20020523,000000,30.3082,30.4036,29.8017,30.2364,3190713.0805392,0
+TGT.US,D,20020524,000000,30.3427,30.4607,29.8814,29.9119,2026751.2252871,0
+TGT.US,D,20020528,000000,30.1253,30.1253,28.5094,29.2127,4930185.7540028,0
+TGT.US,D,20020529,000000,28.8793,29.127,28.7189,28.8643,5024011.7454811,0
+TGT.US,D,20020530,000000,28.8643,29.2254,28.3766,29.2254,5390371.3329052,0
+TGT.US,D,20020531,000000,29.5184,30.3003,29.1033,29.9119,5828511.6674726,0
+TGT.US,D,20020603,000000,29.7741,30.2807,28.8643,29.127,3217304.228731,0
+TGT.US,D,20020604,000000,29.127,29.1349,27.935,28.5094,6731935.5818232,0
+TGT.US,D,20020605,000000,29.0071,29.2127,28.5763,28.8643,6688671.7135592,0
+TGT.US,D,20020606,000000,28.1465,28.2547,27.1147,27.7088,9532593.640051,0
+TGT.US,D,20020607,000000,27.102,27.8426,27.102,27.5869,6003907.706549,0
+TGT.US,D,20020610,000000,28.0363,28.5094,27.9015,27.9881,5833339.2119844,0
+TGT.US,D,20020611,000000,28.4522,28.9775,28.1051,28.1985,7637012.7369858,0
+TGT.US,D,20020612,000000,28.4287,29.0641,28.2419,29.0159,5696654.0200422,0
+TGT.US,D,20020613,000000,28.5094,28.647,27.9635,28.0559,5004723.9360063,0
+TGT.US,D,20020614,000000,27.5288,27.8346,26.7331,27.2987,5959129.8926706,0
+TGT.US,D,20020617,000000,27.2987,28.4877,27.2987,28.408,4672669.6038108,0
+TGT.US,D,20020618,000000,28.408,28.4287,28.167,28.291,4176391.3174364,0
+TGT.US,D,20020619,000000,28.1465,28.8221,28.0736,28.0736,5229169.169436,0
+TGT.US,D,20020620,000000,27.7835,28.3274,27.3144,27.3144,3719648.4650962,0
+TGT.US,D,20020621,000000,26.7391,27.1305,26.4252,26.5561,7364206.6511648,0
+TGT.US,D,20020624,000000,26.4125,26.8315,25.2499,26.2149,7379227.147178,0
+TGT.US,D,20020625,000000,26.919,27.8858,26.3388,26.5561,7843817.3012332,0
+TGT.US,D,20020626,000000,25.6218,26.9417,25.6218,26.7331,6481866.1325586,0
+TGT.US,D,20020627,000000,27.3144,27.6301,26.5925,27.3872,5038343.8995328,0
+TGT.US,D,20020628,000000,27.102,27.7835,26.5197,27.4915,8809521.4202003,0
+TGT.US,D,20020701,000000,27.3498,27.6773,26.4194,26.5197,5292823.0077164,0
+TGT.US,D,20020702,000000,26.5197,26.8394,25.7998,25.8076,4110392.8461226,0
+TGT.US,D,20020703,000000,25.9837,26.7961,25.6218,26.7391,3947400.1801501,0
+TGT.US,D,20020705,000000,27.1452,28.1465,27.0715,28.1465,2336751.1623683,0
+TGT.US,D,20020708,000000,28.0736,28.3274,27.4737,27.7353,3368585.9305741,0
+TGT.US,D,20020709,000000,28.0736,28.5034,27.2642,27.4187,4721860.1268681,0
+TGT.US,D,20020710,000000,27.7835,28.0019,26.2669,26.5798,5030486.4302854,0
+TGT.US,D,20020711,000000,26.5845,27.2711,25.6277,26.6309,7135079.2689406,0
+TGT.US,D,20020712,000000,26.7027,27.3144,25.847,26.084,5072652.2050211,0
+TGT.US,D,20020715,000000,26.084,26.3023,24.2478,26.2926,5866679.5683624,0
+TGT.US,D,20020716,000000,25.9837,25.9906,24.7179,24.9824,5285933.4875792,0
+TGT.US,D,20020717,000000,25.4378,25.904,23.3705,24.1779,8191853.9780325,0
+TGT.US,D,20020718,000000,24.3569,25.0346,23.813,23.821,4620321.0451062,0
+TGT.US,D,20020719,000000,23.283,24.5379,22.8492,23.0361,5026630.9018971,0
+TGT.US,D,20020722,000000,22.7311,23.6684,21.9355,22.4027,6296824.1552382,0
+TGT.US,D,20020723,000000,22.4646,23.4147,21.6474,21.9846,7540287.9819432,0
+TGT.US,D,20020724,000000,21.6474,24.1179,21.2972,23.8711,8208940.5166845,0
+TGT.US,D,20020725,000000,23.8711,23.8769,22.3093,23.7127,6827142.3242381,0
+TGT.US,D,20020726,000000,23.7127,24.1554,23.095,23.813,4237838.8011275,0
+TGT.US,D,20020729,000000,24.4671,25.4979,23.9566,25.4674,6489445.0114108,0
+TGT.US,D,20020730,000000,25.3286,25.7664,24.6628,24.8241,6746955.0610833,0
+TGT.US,D,20020731,000000,24.5379,24.5467,23.334,24.0677,8539473.7859926,0
+TGT.US,D,20020801,000000,23.5515,23.813,22.3604,22.6584,10952277.075979,0
+TGT.US,D,20020802,000000,22.7311,22.9426,21.7152,22.3672,8334865.4088021,0
+TGT.US,D,20020805,000000,22.4578,23.1137,22.2964,22.7311,6546078.1683825,0
+TGT.US,D,20020806,000000,23.095,24.0245,22.9112,23.6341,6768308.9131967,0
+TGT.US,D,20020807,000000,23.813,23.9517,22.9741,23.3557,8551047.4884307,0
+TGT.US,D,20020808,000000,23.5583,23.5583,22.1784,23.2751,11727839.183238,0
+TGT.US,D,20020809,000000,22.9869,23.813,22.8551,23.573,7146102.9078614,0
+TGT.US,D,20020812,000000,23.095,23.1826,22.6584,23.0528,5101586.9694932,0
+TGT.US,D,20020813,000000,22.3672,23.4521,22.3181,22.3408,9262678.183768,0
+TGT.US,D,20020814,000000,22.6584,23.2978,21.9994,23.2171,9444274.3842666,0
+TGT.US,D,20020815,000000,24.5379,25.3286,23.7541,25.3286,12763950.415686,0
+TGT.US,D,20020816,000000,25.3081,26.2464,24.9372,25.6935,9848519.2151722,0
+TGT.US,D,20020819,000000,25.5342,26.6652,25.3021,26.6003,9119668.7865051,0
+TGT.US,D,20020820,000000,26.6722,26.7833,25.9689,26.7027,8528173.5901832,0
+TGT.US,D,20020821,000000,27.0715,27.1807,26.1195,26.8394,6703556.981388,0
+TGT.US,D,20020822,000000,26.9259,27.0361,26.0928,26.9259,4307002.4253616,0
+TGT.US,D,20020823,000000,26.5246,26.622,25.7437,25.9542,7228630.7370369,0
+TGT.US,D,20020826,000000,25.7741,25.9542,25.0611,25.8755,6085055.8015414,0
+TGT.US,D,20020827,000000,25.3021,25.3081,24.4897,25.3021,9010958.5439512,0
+TGT.US,D,20020828,000000,25.2274,25.2352,24.4897,24.649,6503768.014683,0
+TGT.US,D,20020829,000000,24.2192,24.7041,24.0451,24.5025,4113702.3780066,0
+TGT.US,D,20020830,000000,24.2557,24.9737,24.1317,24.7179,3615902.0119915,0
+TGT.US,D,20020903,000000,24.2192,24.5782,23.9016,24.0167,5219938.066525,0
+TGT.US,D,20020904,000000,24.0048,25.0258,23.8563,24.8113,4505546.8860678,0
+TGT.US,D,20020905,000000,24.1464,24.1849,23.2751,23.9321,6908298.5532566,0
+TGT.US,D,20020906,000000,24.5025,25.1448,24.3638,24.8634,6077896.8417884,0
+TGT.US,D,20020909,000000,24.8634,25.4889,24.5851,25.3021,5471247.9547752,0
+TGT.US,D,20020910,000000,25.3749,25.7369,25.3081,25.7152,5613161.2920162,0
+TGT.US,D,20020911,000000,26.0251,26.5197,25.904,26.1008,4065341.5256151,0
+TGT.US,D,20020912,000000,25.8834,25.904,25.5066,25.5471,4779455.1324303,0
+TGT.US,D,20020913,000000,25.5923,26.6809,25.3021,26.1862,5141266.7824911,0
+TGT.US,D,20020916,000000,26.2611,26.7754,26.201,26.6722,6179022.1049707,0
+TGT.US,D,20020917,000000,26.8188,27.1089,25.7741,25.8391,6712231.920262,0
+TGT.US,D,20020918,000000,25.3375,26.3093,25.1772,26.0044,5469872.287605,0
+TGT.US,D,20020919,000000,25.4092,25.663,24.9737,24.9982,4002102.5226677,0
+TGT.US,D,20020920,000000,25.0041,25.0041,23.7127,24.3372,10656741.470875,0
+TGT.US,D,20020923,000000,23.8563,23.8563,22.5945,23.1,10646819.992495,0
+TGT.US,D,20020924,000000,22.5011,23.6616,22.4863,23.1137,7398653.2350973,0
+TGT.US,D,20020925,000000,23.5643,23.8563,23.0598,23.5072,7888598.1653715,0
+TGT.US,D,20020926,000000,23.9321,24.7946,23.7127,24.6559,6331273.7894305,0
+TGT.US,D,20020927,000000,24.2192,24.3215,23.0223,23.0655,7266248.5744092,0
+TGT.US,D,20020930,000000,23.0725,23.0725,20.3097,21.3385,21965040.803811,0
+TGT.US,D,20021001,000000,20.6786,21.6877,20.0963,21.6877,19113682.343924,0
+TGT.US,D,20021002,000000,21.5804,21.8263,20.9608,21.1074,8965904.173184,0
+TGT.US,D,20021003,000000,21.3237,21.4536,20.2428,20.7298,9105884.6624645,0
+TGT.US,D,20021004,000000,20.9608,20.9608,19.3135,20.4985,9868361.1551777,0
+TGT.US,D,20021007,000000,20.1701,20.6963,18.798,18.9092,12799354.781195,0
+TGT.US,D,20021008,000000,19.6971,20.8222,18.9564,20.3954,13993635.202116,0
+TGT.US,D,20021009,000000,19.9154,19.9527,19.1551,19.2702,8415059.7892298,0
+TGT.US,D,20021010,000000,19.278,20.1189,17.9985,20.1189,13351306.409457,0
+TGT.US,D,20021011,000000,20.6038,21.603,20.6038,21.603,10147230.140729,0
+TGT.US,D,20021014,000000,21.1419,22.8925,21.1419,21.7152,8718453.8803353,0
+TGT.US,D,20021015,000000,23.095,23.4521,22.7843,23.1984,9370423.5274716,0
+TGT.US,D,20021016,000000,22.9112,23.3135,22.0703,22.2896,7687578.9272134,0
+TGT.US,D,20021017,000000,22.2964,22.2964,21.0465,21.3317,17034577.476167,0
+TGT.US,D,20021018,000000,20.9993,22.505,20.9993,22.3181,9905561.1069573,0
+TGT.US,D,20021021,000000,22.3181,22.9514,21.6179,22.7763,6174201.6777319,0
+TGT.US,D,20021022,000000,22.8188,23.2751,21.8618,22.1214,7779476.1377444,0
+TGT.US,D,20021023,000000,22.2099,22.8551,21.8696,22.7912,7314609.4268006,0
+TGT.US,D,20021024,000000,23.1315,23.5583,22.6367,22.9741,8204530.8577655,0
+TGT.US,D,20021025,000000,22.9112,23.0598,22.4115,22.9259,6210438.7641676,0
+TGT.US,D,20021028,000000,23.8563,23.8711,22.5011,22.6447,5794757.4925149,0
+TGT.US,D,20021029,000000,22.2699,22.9801,21.7958,22.7912,5828238.1608439,0
+TGT.US,D,20021030,000000,22.798,22.798,21.5637,21.8333,8370279.9418447,0
+TGT.US,D,20021031,000000,21.7575,22.1657,21.6179,21.7732,5154355.4472971,0
+TGT.US,D,20021101,000000,21.7575,22.5945,21.4103,22.3181,6316251.2599106,0
+TGT.US,D,20021104,000000,22.6958,22.9112,22.1018,22.1155,7053097.4362694,0
+TGT.US,D,20021105,000000,21.9769,22.5188,21.9355,22.4115,4494109.4285673,0
+TGT.US,D,20021106,000000,22.4204,22.5945,21.9769,22.2768,8606158.5657617,0
+TGT.US,D,20021107,000000,22.2768,22.9042,22.0633,22.2827,6191010.6427418,0
+TGT.US,D,20021108,000000,22.4115,22.7311,21.9207,22.2316,5911181.8421056,0
+TGT.US,D,20021111,000000,22.2404,22.2699,21.4034,21.5401,4281655.7831686,0
+TGT.US,D,20021112,000000,21.5401,22.7597,21.5401,22.3033,6280980.0890785,0
+TGT.US,D,20021113,000000,22.3093,22.3093,21.3975,21.7073,8282098.9645046,0
+TGT.US,D,20021114,000000,22.5188,24.4897,22.5188,24.2113,11649309.227908,0
+TGT.US,D,20021115,000000,23.9517,24.649,23.458,23.7767,9696001.1413564,0
+TGT.US,D,20021118,000000,23.8297,23.8297,22.7262,22.7262,7827701.7619513,0
+TGT.US,D,20021119,000000,22.7311,23.1,22.0201,22.5188,8124339.5275976,0
+TGT.US,D,20021120,000000,22.63,22.7666,22.3328,22.5738,8330871.6019692,0
+TGT.US,D,20021121,000000,22.9574,23.7845,22.7763,23.7176,8084936.2714883,0
+TGT.US,D,20021122,000000,23.7924,24.9087,23.581,23.8642,9397568.8061939,0
+TGT.US,D,20021125,000000,23.6479,24.4749,23.5023,24.2714,4551289.5987968,0
+TGT.US,D,20021126,000000,24.2793,24.593,23.6547,24.3215,6422344.3795554,0
+TGT.US,D,20021127,000000,24.593,25.5618,24.53,25.5618,5850560.9788206,0
+TGT.US,D,20021129,000000,25.4182,25.6277,25.0484,25.1821,4078016.3718415,0
+TGT.US,D,20021202,000000,26.4312,26.8699,25.5676,25.8834,8155343.384968,0
+TGT.US,D,20021203,000000,25.8902,25.8902,24.8359,25.0346,5336773.1844355,0
+TGT.US,D,20021204,000000,24.6628,25.6857,24.5546,25.4614,5869295.6745184,0
+TGT.US,D,20021205,000000,25.4614,25.5618,24.6393,25.0798,5710982.1070807,0
+TGT.US,D,20021206,000000,24.3727,24.952,24.2557,24.5989,6076103.2890255,0
+TGT.US,D,20021209,000000,24.2635,24.2714,23.3852,23.3999,6555852.2175382,0
+TGT.US,D,20021210,000000,23.7541,24.2635,23.2751,24.0451,5461604.0500377,0
+TGT.US,D,20021211,000000,24.0451,24.0451,23.3784,23.8033,5488604.949796,0
+TGT.US,D,20021212,000000,23.9379,24.053,23.4069,23.6832,8111532.5034464,0
+TGT.US,D,20021213,000000,23.6911,23.6911,22.4115,22.4282,10272196.234516,0
+TGT.US,D,20021216,000000,21.7152,23.1699,21.7152,23.0301,11761596.408456,0
+TGT.US,D,20021217,000000,21.9031,22.3604,21.013,21.547,20432518.090312,0
+TGT.US,D,20021218,000000,21.5558,21.5558,21.2353,21.4762,6905264.5615079,0
+TGT.US,D,20021219,000000,21.1861,21.8696,21.1861,21.3533,5987513.5768721,0
+TGT.US,D,20021220,000000,21.7575,21.9355,21.5175,21.6474,7748339.0856958,0
+TGT.US,D,20021223,000000,21.6562,21.6562,20.5595,20.6716,7923322.322946,0
+TGT.US,D,20021224,000000,20.0235,20.6786,20.0009,20.4101,5083123.7469178,0
+TGT.US,D,20021226,000000,20.4179,20.9775,20.2783,20.8222,5143746.6437092,0
+TGT.US,D,20021227,000000,20.4848,20.8664,20.4612,20.7523,4429772.3320916,0
+TGT.US,D,20021230,000000,20.8724,21.9031,20.4249,21.723,8900043.9803143,0
+TGT.US,D,20021231,000000,21.723,21.8333,21.129,21.723,7287326.8863873,0
+TGT.US,D,20030102,000000,22.0122,22.5276,21.6562,22.5276,6169932.3307636,0
+TGT.US,D,20030103,000000,22.5364,22.5364,21.5637,21.8333,7515077.5846881,0
+TGT.US,D,20030106,000000,21.6228,22.0496,21.2293,21.9031,6636592.5944704,0
+TGT.US,D,20030107,000000,21.5873,22.2316,21.5716,21.6965,5762104.4613453,0
+TGT.US,D,20030108,000000,21.5873,22.3033,21.4034,21.8096,7753854.9721693,0
+TGT.US,D,20030109,000000,22.1362,22.8767,22.1362,22.7518,9573374.5968369,0
+TGT.US,D,20030110,000000,22.3742,22.7666,22.2316,22.5945,4974001.7192907,0
+TGT.US,D,20030113,000000,22.7036,22.8148,21.9031,22.2482,5137955.2171004,0
+TGT.US,D,20030114,000000,22.2551,22.4115,21.9287,22.2316,3943129.8164287,0
+TGT.US,D,20030115,000000,21.9414,22.087,21.484,21.6474,5920686.4516455,0
+TGT.US,D,20030116,000000,21.7958,21.9916,21.5637,21.8618,6608072.6653311,0
+TGT.US,D,20030117,000000,21.723,21.723,21.4034,21.491,5052261.2182514,0
+TGT.US,D,20030121,000000,21.491,21.6228,20.7218,20.7375,4252996.5588318,0
+TGT.US,D,20030122,000000,20.8222,20.9451,20.2066,20.3235,7846992.621686,0
+TGT.US,D,20030123,000000,20.6038,20.9313,20.2428,20.8222,5680394.1017963,0
+TGT.US,D,20030124,000000,20.831,20.9215,19.8445,20.062,5926338.5830567,0
+TGT.US,D,20030127,000000,20.0677,20.5193,19.6449,19.7423,5636443.9250772,0
+TGT.US,D,20030128,000000,19.9881,19.9881,19.3999,19.5515,9060278.1946734,0
+TGT.US,D,20030129,000000,19.2996,19.8879,19.0794,19.6596,6403877.0899669,0
+TGT.US,D,20030130,000000,20.4908,21.005,19.9311,19.9527,9836669.9725986,0
+TGT.US,D,20030131,000000,20.054,20.5822,19.9606,20.4336,7668843.2147625,0
+TGT.US,D,20030203,000000,20.5891,21.0542,20.4336,20.6579,4818862.4555525,0
+TGT.US,D,20030204,000000,20.6658,20.6658,20.0235,20.1189,4645810.0327565,0
+TGT.US,D,20030205,000000,20.3167,20.6441,19.9231,20.1859,3928661.4174394,0
+TGT.US,D,20030206,000000,20.4021,20.4021,19.4796,19.6971,5813491.1714593,0
+TGT.US,D,20030207,000000,19.9459,20.0895,19.2466,19.4059,5027596.8175006,0
+TGT.US,D,20030210,000000,19.2633,19.4216,18.7686,19.3852,6774238.6182499,0
+TGT.US,D,20030211,000000,19.4059,19.6272,19.2633,19.5328,6099393.0393593,0
+TGT.US,D,20030212,000000,19.5328,19.9154,19.5328,19.7472,4970831.4826042,0
+TGT.US,D,20030213,000000,19.7472,19.7472,19.342,19.5593,6743789.9081631,0
+TGT.US,D,20030214,000000,19.4796,20.054,19.1895,20.054,7573771.700532,0
+TGT.US,D,20030218,000000,19.813,20.4612,19.813,20.3334,4859228.5770056,0
+TGT.US,D,20030219,000000,20.2488,20.3954,19.8967,20.2261,5415169.9450872,0
+TGT.US,D,20030220,000000,20.0895,20.3167,19.2347,19.4295,11127396.558167,0
+TGT.US,D,20030221,000000,19.9231,20.7375,19.7777,20.6716,12495969.840869,0
+TGT.US,D,20030224,000000,20.3954,20.6441,20.2783,20.4908,9186077.0093857,0
+TGT.US,D,20030225,000000,20.4985,20.7917,20.0462,20.6903,7779064.3526711,0
+TGT.US,D,20030226,000000,20.4691,20.6579,20.3235,20.4101,4842419.6119956,0
+TGT.US,D,20030227,000000,20.5113,20.6038,20.0895,20.2488,6798347.8717168,0
+TGT.US,D,20030228,000000,20.5045,20.8664,20.3402,20.7917,5672545.7833284,0
+TGT.US,D,20030303,000000,20.9019,20.9687,19.9666,20.0009,5963948.2864029,0
+TGT.US,D,20030304,000000,19.821,19.9459,19.1954,19.2347,8745045.028527,0
+TGT.US,D,20030305,000000,19.3734,19.4511,18.798,19.1187,9372078.8017903,0
+TGT.US,D,20030306,000000,18.8069,19.5957,18.8069,18.9161,8851273.3763563,0
+TGT.US,D,20030307,000000,18.9161,19.5092,18.5826,19.4147,8423183.6478332,0
+TGT.US,D,20030310,000000,19.2702,19.574,18.8708,19.3587,5964361.0882293,0
+TGT.US,D,20030311,000000,19.3656,19.6332,19.0086,19.0656,5453061.2890884,0
+TGT.US,D,20030312,000000,19.0852,19.4866,18.8256,19.4649,6076518.1243585,0
+TGT.US,D,20030313,000000,19.9231,20.6038,19.7373,20.5193,8293125.6536853,0
+TGT.US,D,20030314,000000,20.539,20.6038,19.7049,19.7993,8290641.725454,0
+TGT.US,D,20030317,000000,19.8573,21.4103,19.6332,21.3385,9274115.6412684,0
+TGT.US,D,20030318,000000,21.6296,21.6651,20.9993,21.2293,6349043.5862779,0
+TGT.US,D,20030319,000000,21.3828,21.5873,20.891,21.484,5483236.4925463,0
+TGT.US,D,20030320,000000,21.484,21.7732,20.8724,21.723,6289386.6050901,0
+TGT.US,D,20030321,000000,21.847,22.4115,21.3464,22.3033,10233343.041926,0
+TGT.US,D,20030324,000000,21.6179,22.1362,20.9019,21.4103,7164013.0166595,0
+TGT.US,D,20030325,000000,21.4103,21.7958,20.7867,21.603,5777533.692172,0
+TGT.US,D,20030326,000000,21.6296,22.2099,21.5312,21.7014,5365566.6202036,0
+TGT.US,D,20030327,000000,21.5558,21.61,21.2972,21.4152,4250927.4659336,0
+TGT.US,D,20030328,000000,21.4152,21.7014,21.1486,21.4536,4593315.0615816,0
+TGT.US,D,20030331,000000,20.8055,21.5716,20.7121,21.2353,4096758.1848121,0
+TGT.US,D,20030401,000000,21.1556,21.2353,20.6835,21.1556,4568375.1206953,0
+TGT.US,D,20030402,000000,21.7152,22.2611,21.4152,22.1018,4690860.3365106,0
+TGT.US,D,20030403,000000,22.1706,22.4282,21.9542,21.9994,4078976.1869256,0
+TGT.US,D,20030404,000000,22.3535,22.4941,22.0939,22.4578,4069890.4797316,0
+TGT.US,D,20030407,000000,22.9741,23.581,22.9741,23.0655,9142398.3057889,0
+TGT.US,D,20030408,000000,23.0655,23.2593,22.7518,23.0134,5975934.7906676,0
+TGT.US,D,20030409,000000,22.5865,23.1315,22.3181,22.3476,5075817.3579411,0
+TGT.US,D,20030410,000000,21.6296,23.3557,21.6296,23.1137,14861378.194067,0
+TGT.US,D,20030411,000000,23.1137,23.2978,22.3535,22.4115,10643514.527624,0
+TGT.US,D,20030414,000000,22.4282,22.8188,22.087,22.798,9804571.0719595,0
+TGT.US,D,20030415,000000,22.8984,23.4521,22.7763,23.3272,9043747.8200585,0
+TGT.US,D,20030416,000000,23.4796,23.5151,22.9426,22.9801,5719255.4284142,0
+TGT.US,D,20030417,000000,23.0006,23.5937,22.6958,23.4442,4624455.1638898,0
+TGT.US,D,20030421,000000,22.9741,23.6095,22.9741,23.5583,4901525.5129127,0
+TGT.US,D,20030422,000000,23.5583,24.1849,23.2533,23.9566,4885405.9066177,0
+TGT.US,D,20030423,000000,23.9566,24.4287,23.9232,24.1179,5007346.1426819,0
+TGT.US,D,20030424,000000,23.7333,23.9449,23.6026,23.7973,3477706.9414479,0
+TGT.US,D,20030425,000000,23.8711,24.053,23.2171,23.4796,4779316.853986,0
+TGT.US,D,20030428,000000,23.4796,24.2113,23.0223,24.0363,6270237.0740595,0
+TGT.US,D,20030429,000000,24.0737,24.5989,23.7767,24.2045,6096497.3260549,0
+TGT.US,D,20030430,000000,24.2379,24.5467,23.8769,24.2714,7980360.1477179,0
+TGT.US,D,20030501,000000,24.0245,24.0815,23.4521,23.8769,5747772.3072937,0
+TGT.US,D,20030502,000000,23.8769,24.4445,23.7176,24.1849,4738675.1923977,0
+TGT.US,D,20030505,000000,24.415,24.5379,24.0815,24.4376,6079138.2975274,0
+TGT.US,D,20030506,000000,24.593,25.1821,24.5222,24.9175,7714447.649047,0
+TGT.US,D,20030507,000000,24.9175,25.1772,24.6904,24.8045,5403319.6857604,0
+TGT.US,D,20030508,000000,24.8045,25.5843,24.7415,25.2431,8482707.4343429,0
+TGT.US,D,20030509,000000,25.2431,25.5991,25.1369,25.5991,6141824.1866976,0
+TGT.US,D,20030512,000000,25.5126,26.564,25.5126,26.2227,7163463.9698953,0
+TGT.US,D,20030513,000000,24.9087,26.8699,24.9087,26.4252,6819703.7573368,0
+TGT.US,D,20030514,000000,26.5138,26.5925,25.8834,26.0771,8187442.2856071,0
+TGT.US,D,20030515,000000,25.2589,26.0771,24.3146,25.011,22205056.596771,0
+TGT.US,D,20030516,000000,24.6687,25.6148,24.6687,24.7101,10237197.55356,0
+TGT.US,D,20030519,000000,24.7101,24.7101,24.0972,24.0972,4969175.1915323,0
+TGT.US,D,20030520,000000,24.1711,24.4966,23.9449,24.2379,4517121.6052594,0
+TGT.US,D,20030521,000000,24.0167,24.415,23.9517,23.996,4619906.2097733,0
+TGT.US,D,20030522,000000,23.7688,24.5153,23.6341,24.4504,5772713.2649332,0
+TGT.US,D,20030523,000000,24.2379,24.3795,23.9517,23.996,3826839.6782692,0
+TGT.US,D,20030527,000000,23.7688,24.8162,23.7333,24.6776,4806870.8675217,0
+TGT.US,D,20030528,000000,25.2971,25.9769,25.2971,25.5843,7366822.7573208,0
+TGT.US,D,20030529,000000,25.91,26.1538,25.4889,25.663,7895770.3429169,0
+TGT.US,D,20030530,000000,25.8834,26.5845,25.8528,26.5845,8564825.5119519,0
+TGT.US,D,20030602,000000,26.5845,27.579,26.5845,26.9701,7847264.0948083,0
+TGT.US,D,20030603,000000,26.978,27.2898,26.4991,26.9112,4549224.5729115,0
+TGT.US,D,20030604,000000,27.0568,27.4855,26.2296,27.3665,4411305.0425031,0
+TGT.US,D,20030605,000000,26.8915,27.7688,26.8188,27.2553,6905951.8867164,0
+TGT.US,D,20030606,000000,27.692,28.0107,27.3271,27.4255,7044558.7423331,0
+TGT.US,D,20030609,000000,27.0793,27.458,26.7174,26.8443,5492604.8571484,0
+TGT.US,D,20030610,000000,27.0361,27.3872,26.9417,27.2023,4895328.4017504,0
+TGT.US,D,20030611,000000,27.0518,27.5072,26.8915,27.4187,4498383.8593018,0
+TGT.US,D,20030612,000000,27.6458,28.1051,27.1452,27.5219,5864610.4754641,0
+TGT.US,D,20030613,000000,27.7255,27.7599,26.8443,26.8521,3734529.6659119,0
+TGT.US,D,20030616,000000,27.1807,27.6773,27.0076,27.579,3342952.5639599,0
+TGT.US,D,20030617,000000,27.9094,27.9094,27.2642,27.2898,3563823.909656,0
+TGT.US,D,20030618,000000,27.2987,27.4187,27.0076,27.2239,2591781.3508224,0
+TGT.US,D,20030619,000000,27.3665,27.4118,26.9869,27.0715,3249683.7532717,0
+TGT.US,D,20030620,000000,27.1639,27.4737,26.802,27.1807,6172961.2387461,0
+TGT.US,D,20030623,000000,27.1393,27.3763,26.7174,26.8699,3866389.3468488,0
+TGT.US,D,20030624,000000,26.9947,27.3665,26.9947,27.1531,3284817.6624128,0
+TGT.US,D,20030625,000000,27.3665,27.5435,26.8521,26.9259,4373140.1918732,0
+TGT.US,D,20030626,000000,26.7596,27.2898,26.7538,27.2553,4070577.8049401,0
+TGT.US,D,20030627,000000,27.3763,27.7599,26.9544,27.0213,3316642.0396697,0
+TGT.US,D,20030630,000000,27.2023,27.7255,27.2023,27.4649,4145668.0839677,0
+TGT.US,D,20030701,000000,27.4649,27.4649,26.7892,27.3065,5057077.5784772,0
+TGT.US,D,20030702,000000,27.5681,27.6625,27.217,27.5514,3145791.90445,0
+TGT.US,D,20030703,000000,27.5435,27.5435,27.102,27.1393,2515455.7165756,0
+TGT.US,D,20030707,000000,27.3961,28.1121,27.3665,28.0412,4978686.9183451,0
+TGT.US,D,20030708,000000,27.9792,28.9854,27.935,28.8988,6122401.1490381,0
+TGT.US,D,20030709,000000,28.6687,28.9677,28.0471,28.2674,5701893.349627,0
+TGT.US,D,20030710,000000,28.2674,28.2674,27.0568,27.3872,6989585.9434464,0
+TGT.US,D,20030711,000000,27.217,27.935,27.0361,27.8927,4235913.0704398,0
+TGT.US,D,20030714,000000,28.2547,28.7051,27.4983,28.1907,4229026.6005624,0
+TGT.US,D,20030715,000000,28.234,28.3766,27.8927,28.2271,3321603.7956127,0
+TGT.US,D,20030716,000000,28.647,28.9215,28.1593,28.4612,4560795.2250899,0
+TGT.US,D,20030717,000000,28.1985,28.4287,27.7255,27.9429,2838402.9897586,0
+TGT.US,D,20030718,000000,27.8927,28.0894,27.6537,27.8858,3587384.1163588,0
+TGT.US,D,20030721,000000,27.8858,27.9094,27.637,27.8061,2731353.1052895,0
+TGT.US,D,20030722,000000,27.335,28.4455,27.335,28.0412,3472471.6788762,0
+TGT.US,D,20030723,000000,28.1248,28.1828,27.6143,27.9714,1957584.5507932,0
+TGT.US,D,20030724,000000,28.2674,28.6835,27.8711,27.9281,3272277.0276177,0
+TGT.US,D,20030725,000000,27.7688,28.5222,27.697,28.3766,2207510.637847,0
+TGT.US,D,20030728,000000,28.7051,28.9215,28.3059,28.6254,3440920.808248,0
+TGT.US,D,20030729,000000,28.4877,28.5881,27.5593,27.7255,6068936.1952464,0
+TGT.US,D,20030730,000000,27.8269,28.0363,27.7442,27.7442,3603914.4909737,0
+TGT.US,D,20030731,000000,28.0471,28.4455,27.637,27.8111,3367345.4915883,0
+TGT.US,D,20030801,000000,27.7353,27.9163,27.4649,27.5869,3006913.575711,0
+TGT.US,D,20030804,000000,27.5869,28.0471,27.1708,27.9881,3911442.7008627,0
+TGT.US,D,20030805,000000,27.1452,27.9015,27.1452,27.3271,5370117.6078266,0
+TGT.US,D,20030806,000000,27.1807,27.5435,26.9623,27.3577,5182597.8027944,0
+TGT.US,D,20030807,000000,28.0894,28.2624,27.579,27.579,6838992.5835651,0
+TGT.US,D,20030808,000000,27.7255,28.2624,27.6143,28.2419,3043152.6956533,0
+TGT.US,D,20030811,000000,28.0894,28.6176,28.0894,28.417,4274764.229525,0
+TGT.US,D,20030812,000000,28.5881,29.1487,28.5684,29.0316,6383491.1869636,0
+TGT.US,D,20030813,000000,29.0316,29.2716,28.5379,28.9854,5184937.3520619,0
+TGT.US,D,20030814,000000,27.9429,28.474,27.3577,27.3665,15438952.004658,0
+TGT.US,D,20030815,000000,27.1807,27.6016,27.1089,27.4983,4348620.1700862,0
+TGT.US,D,20030818,000000,27.8346,28.176,27.7599,28.1051,4701472.1903583,0
+TGT.US,D,20030819,000000,27.458,28.5094,27.458,28.2271,4666749.0495371,0
+TGT.US,D,20030820,000000,28.1248,28.5606,28.1248,28.1593,3678859.374284,0
+TGT.US,D,20030821,000000,28.2045,28.5881,28.1593,28.3136,3833729.1984064,0
+TGT.US,D,20030822,000000,28.5606,28.6028,27.7914,27.8711,3620995.9458593,0
+TGT.US,D,20030825,000000,27.9429,28.1985,27.7255,28.0973,3760295.2104509,0
+TGT.US,D,20030826,000000,28.0973,28.6687,28.0973,28.3766,4650628.4264889,0
+TGT.US,D,20030827,000000,28.291,28.5606,28.2832,28.3913,3704217.2007628,0
+TGT.US,D,20030828,000000,28.4522,29.3366,28.4522,29.191,7102156.7981552,0
+TGT.US,D,20030829,000000,29.3228,29.5381,28.954,29.4673,4671022.4635183,0
+TGT.US,D,20030902,000000,29.6119,30.1253,29.5823,30.1253,7189917.856396,0
+TGT.US,D,20030903,000000,30.3003,30.3378,29.8676,30.1489,4590972.4620543,0
+TGT.US,D,20030904,000000,29.7594,29.8883,29.3808,29.5766,5148012.9404176,0
+TGT.US,D,20030905,000000,29.5766,29.5766,28.8516,29.0386,4981305.0580076,0
+TGT.US,D,20030908,000000,28.3431,29.1418,28.1593,29.1418,12932730.441253,0
+TGT.US,D,20030909,000000,28.5606,28.8162,28.3136,28.3196,9102439.9023959,0
+TGT.US,D,20030910,000000,28.3274,28.5379,27.9223,27.9881,6705759.2689643,0
+TGT.US,D,20030911,000000,28.0894,28.5763,28.0894,28.3698,3769388.0349176,0
+TGT.US,D,20030912,000000,28.3698,28.4612,27.692,28.3274,5260444.4999288,0
+TGT.US,D,20030915,000000,28.417,28.6313,28.3196,28.4455,4949474.580231,0
+TGT.US,D,20030916,000000,28.5222,28.7189,28.1396,28.6313,5281247.2717716,0
+TGT.US,D,20030917,000000,28.6313,28.954,28.4877,28.5143,4050460.3247993,0
+TGT.US,D,20030918,000000,28.656,28.9135,28.5763,28.7404,3751890.7279458,0
+TGT.US,D,20030919,000000,28.7404,28.7789,28.3196,28.4799,4048257.0204698,0
+TGT.US,D,20030922,000000,28.0894,28.1828,27.5869,27.6537,6477321.2454551,0
+TGT.US,D,20030923,000000,27.9429,28.7051,27.9163,28.6628,5882247.0776334,0
+TGT.US,D,20030924,000000,28.5949,28.6835,28.1593,28.2271,5329883.6642983,0
+TGT.US,D,20030925,000000,28.6687,28.7404,28.3274,28.3835,5481852.69135,0
+TGT.US,D,20030926,000000,28.3059,28.3835,27.7531,27.7599,5367775.0082995,0
+TGT.US,D,20030929,000000,27.8346,27.9792,26.7469,27.2553,9092387.2628451,0
+TGT.US,D,20030930,000000,27.217,27.6232,26.6722,27.3144,7763771.3667824,0
+TGT.US,D,20031001,000000,27.3144,28.0816,27.2987,28.0294,5147461.8601468,0
+TGT.US,D,20031002,000000,27.9094,27.9094,27.4983,27.7531,3909650.164853,0
+TGT.US,D,20031003,000000,27.7531,28.9922,27.7531,28.5606,5071961.8295528,0
+TGT.US,D,20031006,000000,28.3993,28.5949,28.3196,28.417,3198977.2510933,0
+TGT.US,D,20031007,000000,28.0894,28.8162,28.0294,28.8094,3168253.0008712,0
+TGT.US,D,20031008,000000,29.0159,29.0316,28.3431,28.5222,2374778.7513072,0
+TGT.US,D,20031009,000000,29.0316,29.5972,28.894,29.3228,8200253.3767713,0
+TGT.US,D,20031010,000000,29.2392,29.3719,28.6254,28.7189,4808114.3567672,0
+TGT.US,D,20031013,000000,28.9215,29.2392,28.7189,29.1103,3004291.3690354,0
+TGT.US,D,20031014,000000,29.1772,29.5184,28.8733,29.5184,2907575.7647722,0
+TGT.US,D,20031015,000000,29.6857,29.6935,29.0768,29.2794,4121822.1695968,0
+TGT.US,D,20031016,000000,29.3463,29.5913,29.0316,29.2127,3301624.5939163,0
+TGT.US,D,20031017,000000,29.3228,29.4093,28.6687,28.8014,3504987.4483548,0
+TGT.US,D,20031020,000000,28.9215,28.9617,28.4522,28.6028,3943540.5847486,0
+TGT.US,D,20031021,000000,28.4877,29.0701,28.4612,28.954,3178450.019386,0
+TGT.US,D,20031022,000000,28.954,28.954,28.3431,28.3835,3331661.5189298,0
+TGT.US,D,20031023,000000,28.3835,28.4365,28.0471,28.3274,4202429.351851,0
+TGT.US,D,20031024,000000,28.291,28.291,27.4737,27.8583,5203269.4134658,0
+TGT.US,D,20031027,000000,28.1985,28.3766,28.1317,28.1593,5693350.5886777,0
+TGT.US,D,20031028,000000,28.1248,28.8221,28.0649,28.8094,6659881.3280509,0
+TGT.US,D,20031029,000000,28.7926,28.8595,28.5606,28.6687,4126931.3547635,0
+TGT.US,D,20031030,000000,28.6687,29.2057,28.3628,28.5094,4815000.8266445,0
+TGT.US,D,20031031,000000,28.5094,29.127,28.5094,28.8438,3796119.4950602,0
+TGT.US,D,20031103,000000,29.0316,29.3945,28.8516,28.9283,4502693.8764006,0
+TGT.US,D,20031104,000000,28.9804,29.0071,28.4877,28.6254,3839499.2731967,0
+TGT.US,D,20031105,000000,28.6254,28.6313,28.0649,28.1907,4535860.3679701,0
+TGT.US,D,20031106,000000,28.1828,28.7189,27.9714,28.417,6435436.0946213,0
+TGT.US,D,20031107,000000,28.417,28.5379,28.1248,28.2045,4106948.0860539,0
+TGT.US,D,20031110,000000,28.2624,28.5094,27.996,28.3431,5445207.8868541,0
+TGT.US,D,20031111,000000,28.8162,28.8988,28.3274,28.6116,5285799.2761479,0
+TGT.US,D,20031112,000000,28.6116,29.0316,28.3766,28.9804,4703673.4611814,0
+TGT.US,D,20031113,000000,28.9854,28.9854,27.7442,28.3059,15882466.896994,0
+TGT.US,D,20031114,000000,28.0177,28.4877,27.8346,28.0412,5713464.0018054,0
+TGT.US,D,20031117,000000,28.0471,28.0471,27.0026,27.8269,4456227.2353457,0
+TGT.US,D,20031118,000000,28.3059,28.3766,27.5514,27.579,4332500.5637914,0
+TGT.US,D,20031119,000000,27.4344,27.9281,27.217,27.9281,5691552.9689016,0
+TGT.US,D,20031120,000000,27.7688,28.0894,27.4255,27.4796,5272708.5778353,0
+TGT.US,D,20031121,000000,27.575,27.8189,27.3065,27.3961,5189215.8498093,0
+TGT.US,D,20031124,000000,27.579,28.234,27.5593,28.1189,4485843.2245067,0
+TGT.US,D,20031125,000000,28.417,28.417,28.0471,28.291,4643469.4667358,0
+TGT.US,D,20031126,000000,28.2497,28.2979,27.579,28.1051,4693347.3150016,0
+TGT.US,D,20031128,000000,28.1051,28.1985,27.9488,28.1051,1637793.2797509,0
+TGT.US,D,20031201,000000,28.3059,28.8014,27.9556,28.7267,7354839.3033159,0
+TGT.US,D,20031202,000000,28.5949,28.7789,28.2271,28.3136,5586291.5534293,0
+TGT.US,D,20031203,000000,28.234,28.647,28.1907,28.474,5500184.7527539,0
+TGT.US,D,20031204,000000,28.5606,29.2127,28.5379,29.1418,10622295.903695,0
+TGT.US,D,20031205,000000,29.0159,29.2127,28.417,28.4455,4911033.1727124,0
+TGT.US,D,20031208,000000,28.4455,28.6972,28.176,28.4799,4182866.0022407,0
+TGT.US,D,20031209,000000,28.7051,28.8014,28.2419,28.3913,3255056.2775345,0
+TGT.US,D,20031210,000000,28.3913,28.9677,28.2497,28.3766,7115242.4127015,0
+TGT.US,D,20031211,000000,28.4877,28.6972,28.3059,28.3136,3822844.8546832,0
+TGT.US,D,20031212,000000,28.3274,28.4218,27.9792,28.1396,3423973.5647937,0
+TGT.US,D,20031215,000000,28.5606,28.5949,26.8443,26.9417,10863683.296813,0
+TGT.US,D,20031216,000000,26.9417,27.2553,26.2669,27.0292,9722867.8296835,0
+TGT.US,D,20031217,000000,26.8188,27.9094,26.7833,27.8711,8745045.028527,0
+TGT.US,D,20031218,000000,27.8711,28.3835,27.8711,27.9429,6506113.66447,0
+TGT.US,D,20031219,000000,27.8927,27.9429,27.5072,27.5869,5253140.1444587,0
+TGT.US,D,20031222,000000,27.5869,28.0363,27.3577,27.697,4528553.9789933,0
+TGT.US,D,20031223,000000,27.4029,28.0107,27.3439,27.6016,4961736.624631,0
+TGT.US,D,20031224,000000,27.2898,27.4796,27.0459,27.3271,3549351.4436536,0
+TGT.US,D,20031226,000000,27.2898,27.697,27.2898,27.3763,1394612.3338702,0
+TGT.US,D,20031229,000000,27.3961,28.0973,27.3961,28.0471,4724341.0048395,0
+TGT.US,D,20031230,000000,27.8346,27.9881,27.6301,27.8583,4543435.1798091,0
+TGT.US,D,20031231,000000,27.877,28.0894,27.637,27.8711,3539021.2304609,0
+TGT.US,D,20040102,000000,27.9094,28.1465,27.3144,27.3763,3626091.9132334,0
+TGT.US,D,20040105,000000,27.3961,27.7688,26.5845,27.1452,9017709.785644,0
+TGT.US,D,20040106,000000,27.5072,28.0816,27.3498,27.996,6999645.7002701,0
+TGT.US,D,20040107,000000,27.8346,27.996,27.3961,27.7767,4669506.4843972,0
+TGT.US,D,20040108,000000,28.3766,28.4671,27.2386,27.4029,8590317.5498619,0
+TGT.US,D,20040109,000000,27.2642,27.2642,26.8394,26.8915,6551305.2969282,0
+TGT.US,D,20040112,000000,27.1089,27.2023,26.6948,27.102,5454303.7615807,0
+TGT.US,D,20040113,000000,27.3271,27.7531,27.3203,27.7531,7296008.9425342,0
+TGT.US,D,20040114,000000,27.7599,27.935,27.5681,27.8346,4387468.2789117,0
+TGT.US,D,20040115,000000,27.8711,28.3766,27.579,28.3431,5655047.4596034,0
+TGT.US,D,20040116,000000,28.4877,28.6687,28.1189,28.4218,6499225.161086,0
+TGT.US,D,20040120,000000,28.4218,28.4218,27.4501,27.5219,6098009.2381629,0
+TGT.US,D,20040121,000000,27.5219,27.8346,27.2898,27.7688,5693074.031789,0
+TGT.US,D,20040122,000000,27.697,27.9792,27.697,27.8711,3620450.9661081,0
+TGT.US,D,20040123,000000,28.0235,28.3059,27.8346,28.3059,4185897.9604829,0
+TGT.US,D,20040126,000000,28.2045,28.2271,27.6143,27.9556,4173223.1142566,0
+TGT.US,D,20040127,000000,28.1248,28.4522,27.9556,28.1465,7824535.5922778,0
+TGT.US,D,20040128,000000,28.1465,28.234,27.0518,27.1944,7833627.3999913,0
+TGT.US,D,20040129,000000,27.3813,27.697,27.0793,27.5947,8165401.1082852,0
+TGT.US,D,20040130,000000,27.6232,28.1828,27.4796,27.5514,4537239.0854001,0
+TGT.US,D,20040202,000000,27.6143,28.1828,27.6095,28.0107,5380037.0526994,0
+TGT.US,D,20040203,000000,28.0107,28.4218,27.8711,28.3059,5383205.2558794,0
+TGT.US,D,20040204,000000,28.3059,28.9617,28.234,28.3059,8651213.9532822,0
+TGT.US,D,20040205,000000,28.3136,28.9617,28.167,28.3766,6783327.3757035,0
+TGT.US,D,20040206,000000,28.3431,28.6254,28.0816,28.6254,5397677.7218818,0
+TGT.US,D,20040209,000000,28.8793,29.1182,28.647,28.6903,3945061.6476359,0
+TGT.US,D,20040210,000000,29.0316,29.9984,28.9854,29.9758,11236929.354113,0
+TGT.US,D,20040211,000000,29.9384,30.4469,29.6414,30.2305,7523483.0839463,0
+TGT.US,D,20040212,000000,29.9384,30.4548,29.9119,30.2807,4576922.965411,0
+TGT.US,D,20040213,000000,30.1027,30.2807,29.6325,29.8814,4238254.6532137,0
+TGT.US,D,20040217,000000,30.4469,30.4754,30.2256,30.3957,5936945.353138,0
+TGT.US,D,20040218,000000,30.4469,30.8816,30.3957,30.6938,6390518.9855451,0
+TGT.US,D,20040219,000000,31.1383,31.7137,30.2729,30.2729,12077665.345788,0
+TGT.US,D,20040220,000000,30.7154,31.3489,30.5226,30.9485,7805519.2559252,0
+TGT.US,D,20040223,000000,31.3566,31.3566,31.0065,31.1511,5418891.2620444,0
+TGT.US,D,20040224,000000,31.1511,31.6753,30.6279,31.0065,6017824.0085145,0
+TGT.US,D,20040225,000000,30.8816,31.2819,30.7518,31.1433,3608188.9217082,0
+TGT.US,D,20040226,000000,31.1511,31.5926,31.0627,31.3566,5146360.7163587,0
+TGT.US,D,20040227,000000,31.4982,32.4258,31.4216,31.9045,7811579.1053965,0
+TGT.US,D,20040301,000000,32.0511,32.3628,32.0511,32.234,5727931.3840416,0
+TGT.US,D,20040302,000000,32.0087,32.291,31.4314,31.6331,4181347.9896131,0
+TGT.US,D,20040303,000000,31.4639,31.7137,31.215,31.6381,4830021.3226578,0
+TGT.US,D,20040304,000000,31.6381,32.0639,31.2819,31.7677,4085182.4488673,0
+TGT.US,D,20040305,000000,31.3193,31.6528,31.1433,31.3566,5871634.2070324,0
+TGT.US,D,20040308,000000,31.2819,31.5504,31.1295,31.1591,3934588.0722327,0
+TGT.US,D,20040309,000000,31.3566,31.3636,30.8659,31.1019,3293631.8964845,0
+TGT.US,D,20040310,000000,31.1019,31.1383,30.1803,30.2856,4479090.9660606,0
+TGT.US,D,20040311,000000,32.2261,33.1388,32.2261,32.4415,25353195.167762,0
+TGT.US,D,20040312,000000,32.5172,33.2864,32.3687,33.1182,8982298.302861,0
+TGT.US,D,20040315,000000,33.0306,33.0306,32.6303,32.765,5795720.3578587,0
+TGT.US,D,20040316,000000,32.7877,32.9746,32.4592,32.8723,5467525.6210647,0
+TGT.US,D,20040317,000000,32.833,33.0169,32.6382,32.6598,5357440.7280938,0
+TGT.US,D,20040318,000000,32.6136,32.7877,31.9872,32.5801,4974273.192413,0
+TGT.US,D,20040319,000000,33.9738,33.9738,32.2654,32.468,4317615.2959626,0
+TGT.US,D,20040322,000000,32.3353,32.3687,31.8788,32.0943,5434872.5898951,0
+TGT.US,D,20040323,000000,32.0943,32.291,31.8189,31.8189,4159441.0237224,0
+TGT.US,D,20040324,000000,31.7137,32.0639,31.5367,31.8121,4976340.2518048,0
+TGT.US,D,20040325,000000,31.935,32.4808,31.935,32.2418,6434885.0143506,0
+TGT.US,D,20040326,000000,32.2527,32.5005,32.0639,32.3049,4342558.2871084,0
+TGT.US,D,20040329,000000,32.653,33.1044,32.4808,32.9746,4872729.0268848,0
+TGT.US,D,20040330,000000,32.6598,33.127,32.6598,32.8132,3902758.6112093,0
+TGT.US,D,20040331,000000,32.8398,32.8772,32.4415,32.6894,4389674.6335011,0
+TGT.US,D,20040401,000000,32.2261,32.3687,31.7982,32.169,6857865.5577071,0
+TGT.US,D,20040402,000000,32.4897,32.6382,32.2654,32.4808,4480613.0457013,0
+TGT.US,D,20040405,000000,32.3854,32.8132,32.1533,32.7198,3511461.1164057,0
+TGT.US,D,20040406,000000,32.5005,33.1044,32.4415,32.952,2839646.4790041,0
+TGT.US,D,20040407,000000,32.8634,32.9441,32.4808,32.5242,4389398.0766125,0
+TGT.US,D,20040408,000000,32.7936,32.7936,31.6448,32.0569,6485858.9226381,0
+TGT.US,D,20040412,000000,32.2261,32.6598,32.1878,32.5516,3314852.5539199,0
+TGT.US,D,20040413,000000,32.5172,32.7799,31.6448,31.7195,4442446.1615647,0
+TGT.US,D,20040414,000000,30.8472,31.5889,30.8019,31.1089,7417666.5211901,0
+TGT.US,D,20040415,000000,31.2435,31.8042,31.1728,31.7068,5063556.3302945,0
+TGT.US,D,20040416,000000,31.927,32.1878,31.753,32.1376,4691000.6484614,0
+TGT.US,D,20040419,000000,31.935,32.0639,31.6448,31.7904,3631059.769696,0
+TGT.US,D,20040420,000000,32.0432,32.3687,31.7195,31.7195,3845027.3607092,0
+TGT.US,D,20040421,000000,31.8651,32.0147,31.3901,32.0087,3868591.6344252,0
+TGT.US,D,20040422,000000,31.935,32.6303,31.9045,32.6303,4961736.624631,0
+TGT.US,D,20040423,000000,32.4808,32.6598,32.3274,32.475,2801343.3499298,0
+TGT.US,D,20040426,000000,32.5801,32.5871,32.0569,32.0943,3042045.4513455,0
+TGT.US,D,20040427,000000,32.1169,32.6382,32.1169,32.3274,3703110.9732084,0
+TGT.US,D,20040428,000000,32.2979,32.5674,32.0274,32.0943,4411029.5023678,0
+TGT.US,D,20040429,000000,32.0943,32.5172,31.1295,31.4982,5044129.2256221,0
+TGT.US,D,20040430,000000,31.6528,32.0432,31.4757,31.4757,4243626.1607232,0
+TGT.US,D,20040503,000000,31.4471,32.0639,31.3409,31.9872,5868051.1685197,0
+TGT.US,D,20040504,000000,31.9999,32.2104,31.7677,32.0087,4703673.4611814,0
+TGT.US,D,20040505,000000,32.1878,32.5074,32.0943,32.4504,4328636.9013768,0
+TGT.US,D,20040506,000000,32.2654,32.2654,31.753,32.0432,6275609.5983223,0
+TGT.US,D,20040507,000000,31.7982,32.2035,31.2278,31.3971,8944274.7809352,0
+TGT.US,D,20040510,000000,31.3971,31.935,31.215,31.6084,6625570.9890561,0
+TGT.US,D,20040511,000000,31.935,32.2527,31.8788,32.1464,5567003.7439544,0
+TGT.US,D,20040512,000000,32.1533,32.2104,31.4639,32.1878,7376057.9272449,0
+TGT.US,D,20040513,000000,31.935,32.1169,31.2819,31.3311,9177809.7885717,0
+TGT.US,D,20040514,000000,31.3409,31.5642,31.0627,31.2091,5191828.9057055,0
+TGT.US,D,20040517,000000,30.8472,30.861,30.2807,30.6357,5896022.0508946,0
+TGT.US,D,20040518,000000,30.8816,31.695,30.7735,31.4678,6323829.1220096,0
+TGT.US,D,20040519,000000,31.9123,32.1169,31.3409,31.4118,5292959.2526541,0
+TGT.US,D,20040520,000000,31.2819,31.4038,30.8237,31.2278,4103366.0642943,0
+TGT.US,D,20040521,000000,31.4216,31.7068,31.1816,31.3636,3597988.8529337,0
+TGT.US,D,20040524,000000,32.4415,32.4415,31.3035,31.7599,5330299.5163845,0
+TGT.US,D,20040525,000000,31.6448,32.1169,31.4639,32.0274,4484740.0472119,0
+TGT.US,D,20040526,000000,31.9715,32.2182,31.6813,31.6813,4713320.4161785,0
+TGT.US,D,20040527,000000,31.935,32.7061,31.8908,32.234,4992602.2035571,0
+TGT.US,D,20040528,000000,32.3687,32.6136,32.2035,32.4415,3216613.8532627,0
+TGT.US,D,20040601,000000,32.3353,32.5871,31.8494,32.1248,3324633.7203483,0
+TGT.US,D,20040602,000000,32.2654,33.1044,32.1533,32.9362,5171161.3620473,0
+TGT.US,D,20040603,000000,32.6598,33.3719,32.4258,32.9205,5897816.6204109,0
+TGT.US,D,20040604,000000,33.0976,33.1978,32.6303,32.8132,3704358.529467,0
+TGT.US,D,20040607,000000,32.9135,33.3011,32.713,33.3011,3076906.870611,0
+TGT.US,D,20040608,000000,32.9441,33.7408,32.8929,33.5313,3993556.7114587,0
+TGT.US,D,20040609,000000,33.3503,33.7269,33.1182,33.1182,4436794.0301535,0
+TGT.US,D,20040610,000000,34.264,34.4026,32.8988,33.2057,14087192.770732,0
+TGT.US,D,20040614,000000,33.3011,33.307,32.8772,33.2057,4242112.2151087,0
+TGT.US,D,20040615,000000,33.3149,33.7408,33.3011,33.5391,4299978.6937932,0
+TGT.US,D,20040616,000000,33.5391,33.5686,33.3434,33.3867,2960204.9473784,0
+TGT.US,D,20040617,000000,33.2057,33.6797,32.9746,33.5234,2831516.5198812,0
+TGT.US,D,20040618,000000,33.5234,33.7348,33.2696,33.3798,3319676.0314185,0
+TGT.US,D,20040621,000000,33.3798,34.0309,33.2057,33.6994,4412545.4814889,0
+TGT.US,D,20040622,000000,33.1684,33.3217,32.4504,32.7799,10281843.189514,0
+TGT.US,D,20040623,000000,32.6598,33.2638,32.5801,33.2549,5161658.7860139,0
+TGT.US,D,20040624,000000,33.0976,33.2696,32.8132,32.9883,3455939.2707548,0
+TGT.US,D,20040625,000000,32.9952,33.2411,32.1376,32.2596,5477729.7568523,0
+TGT.US,D,20040628,000000,32.2596,32.468,31.9123,31.9625,6927031.2154478,0
+TGT.US,D,20040629,000000,31.0282,31.0282,29.8883,30.6938,22157245.807898,0
+TGT.US,D,20040630,000000,30.8963,30.9987,30.4921,30.8237,7340508.1660176,0
+TGT.US,D,20040701,000000,31.0627,31.3842,30.4401,30.6643,7058062.2424721,0
+TGT.US,D,20040702,000000,30.5895,30.7813,30.0535,30.3003,6358137.4274978,0
+TGT.US,D,20040706,000000,29.904,30.2178,29.7053,29.9296,6415594.1546158,0
+TGT.US,D,20040707,000000,29.5766,30.3889,29.5451,30.1115,9544164.2922295,0
+TGT.US,D,20040708,000000,30.1027,30.1184,29.3858,29.6119,9031352.5809805,0
+TGT.US,D,20040709,000000,29.7594,29.9758,29.6502,29.9532,6393275.4036519,0
+TGT.US,D,20040712,000000,29.843,30.8098,29.7053,30.738,6426892.3169187,0
+TGT.US,D,20040713,000000,30.7735,31.8416,30.6643,31.6753,10064289.509728,0
+TGT.US,D,20040714,000000,31.5721,31.6675,30.7577,30.9258,7062468.8511313,0
+TGT.US,D,20040715,000000,31.2091,31.2278,30.8472,30.9181,5083673.8104353,0
+TGT.US,D,20040716,000000,31.1226,31.3035,30.3741,30.7735,6292282.3183944,0
+TGT.US,D,20040719,000000,30.9544,31.2091,30.8334,31.0222,5735235.7395117,0
+TGT.US,D,20040720,000000,31.2435,31.6381,31.1383,31.5809,4733300.6346282,0
+TGT.US,D,20040721,000000,31.7195,31.8908,31.2091,31.2091,4417918.0057517,0
+TGT.US,D,20040722,000000,31.0627,31.3842,30.6997,31.2957,4530896.5785206,0
+TGT.US,D,20040723,000000,31.2957,32.1011,31.2435,31.8121,9389714.3872064,0
+TGT.US,D,20040726,000000,31.8721,31.9123,30.8413,31.0409,5268847.9656804,0
+TGT.US,D,20040727,000000,31.2819,32.2182,31.2435,32.1317,6512453.1210897,0
+TGT.US,D,20040728,000000,32.0432,32.2182,31.4757,31.9557,3678317.4447928,0
+TGT.US,D,20040729,000000,32.1878,32.53,32.0147,32.176,3433203.6509516,0
+TGT.US,D,20040730,000000,32.4415,32.5074,31.5435,31.6448,6724912.867008,0
+TGT.US,D,20040802,000000,31.8249,32.1956,31.6331,31.8573,3851506.1125266,0
+TGT.US,D,20040803,000000,31.7275,31.8908,31.4216,31.5367,4056797.7479126,0
+TGT.US,D,20040804,000000,31.2957,31.8416,31.1019,31.3035,3603223.0987521,0
+TGT.US,D,20040805,000000,31.3901,31.3901,30.2856,30.3082,5100620.0371363,0
+TGT.US,D,20040806,000000,29.7929,30.027,29.424,29.6188,6932404.7564639,0
+TGT.US,D,20040809,000000,29.7929,30.1184,29.6502,29.8204,3469027.9355609,0
+TGT.US,D,20040810,000000,29.8086,29.9237,29.3719,29.8017,7484488.5626505,0
+TGT.US,D,20040811,000000,29.6119,29.9119,29.0561,29.3366,6297791.087595,0
+TGT.US,D,20040812,000000,29.6119,31.2898,29.424,30.4125,13451610.136,0
+TGT.US,D,20040813,000000,30.498,31.1648,30.4125,31.1648,7267763.5367771,0
+TGT.US,D,20040816,000000,31.1648,31.8848,31.0282,31.8721,5561770.5148891,0
+TGT.US,D,20040817,000000,31.935,32.291,31.753,31.9203,6838165.9631589,0
+TGT.US,D,20040818,000000,31.8416,32.1376,31.4915,32.0147,5603106.6189589,0
+TGT.US,D,20040819,000000,32.0147,32.0432,31.6084,31.8721,4261127.534708,0
+TGT.US,D,20040820,000000,31.8721,31.9872,31.6173,31.7982,3551832.321625,0
+TGT.US,D,20040823,000000,31.6753,31.9715,30.984,31.7442,5434045.9694891,0
+TGT.US,D,20040824,000000,32.2182,32.5516,31.935,32.176,6528571.7106314,0
+TGT.US,D,20040825,000000,32.2832,32.5801,32.0206,32.5005,4936660.4388071,0
+TGT.US,D,20040826,000000,32.5074,32.6224,32.3766,32.4208,2240854.0444849,0
+TGT.US,D,20040827,000000,32.4258,32.653,32.2596,32.6136,2876576.991168,0
+TGT.US,D,20040830,000000,32.5871,32.6136,32.291,32.475,2697868.3699476,0
+TGT.US,D,20040831,000000,32.475,32.6136,32.2457,32.3559,6788563.6550286,0
+TGT.US,D,20040901,000000,32.3206,32.6382,32.2457,32.6303,3479634.7056422,0
+TGT.US,D,20040902,000000,32.6382,33.3503,32.5242,33.191,6344633.9273588,0
+TGT.US,D,20040903,000000,33.2204,33.8066,33.2057,33.3355,3487489.1246297,0
+TGT.US,D,20040907,000000,33.3867,33.6797,33.0248,33.5686,5784422.1955559,0
+TGT.US,D,20040908,000000,33.604,33.8587,33.191,33.248,3901933.0075565,0
+TGT.US,D,20040909,000000,33.2411,33.5391,32.653,32.7877,4031448.0554598,0
+TGT.US,D,20040910,000000,32.885,33.4516,32.6451,33.2549,3158747.3745781,0
+TGT.US,D,20040913,000000,33.5745,33.8243,33.3149,33.5686,3547702.2698546,0
+TGT.US,D,20040914,000000,33.4368,33.5391,33.1309,33.5391,3579389.3854205,0
+TGT.US,D,20040915,000000,33.4221,33.429,32.9883,33.0896,4647047.4214824,0
+TGT.US,D,20040916,000000,32.9677,33.2549,32.8241,32.9135,2788531.2420124,0
+TGT.US,D,20040917,000000,32.952,32.9952,32.5438,32.8929,4827126.6261068,0
+TGT.US,D,20040920,000000,32.8034,33.0837,32.713,32.9362,3142489.4898389,0
+TGT.US,D,20040921,000000,32.9362,33.3867,32.7729,33.1388,5100341.4467412,0
+TGT.US,D,20040922,000000,32.9883,33.191,32.8772,32.9362,4555972.7643445,0
+TGT.US,D,20040923,000000,32.8929,33.0759,32.6835,32.7799,5132999.561677,0
+TGT.US,D,20040924,000000,32.8988,34.0387,32.8467,33.546,5712088.3346352,0
+TGT.US,D,20040927,000000,33.546,33.604,33.0532,33.2057,3607357.2175358,0
+TGT.US,D,20040928,000000,33.3867,33.4595,32.7975,33.2638,4294190.3174442,0
+TGT.US,D,20040929,000000,33.2638,33.307,32.885,33.248,3045218.7382918,0
+TGT.US,D,20040930,000000,33.1182,33.1182,32.7877,32.8398,4770084.7343217,0
+TGT.US,D,20041001,000000,32.8398,33.2696,32.8398,32.9883,4037919.6900043,0
+TGT.US,D,20041004,000000,33.4595,34.1961,33.4014,33.8873,4608195.245644,0
+TGT.US,D,20041005,000000,33.9099,34.2365,33.4722,33.7634,3673906.7691205,0
+TGT.US,D,20041006,000000,33.7634,34.256,33.5745,34.1873,3524002.7679542,0
+TGT.US,D,20041007,000000,34.4616,34.975,34.1873,34.2069,8158512.6049012,0
+TGT.US,D,20041008,000000,34.2128,34.6181,34.1961,34.3514,5232749.157689,0
+TGT.US,D,20041011,000000,34.5422,34.983,34.498,34.6653,3984737.3936207,0
+TGT.US,D,20041012,000000,34.3377,34.6338,34.1479,34.4301,4191960.8602141,0
+TGT.US,D,20041013,000000,34.5138,34.8354,33.5617,33.8735,4850820.0274875,0
+TGT.US,D,20041014,000000,33.7122,33.8824,33.1978,33.4014,3203801.7453453,0
+TGT.US,D,20041015,000000,33.5175,34.1273,33.0976,34.0309,3737149.8390809,0
+TGT.US,D,20041018,000000,34.0171,34.8895,33.902,34.6583,4745426.4340905,0
+TGT.US,D,20041019,000000,35.0931,35.7432,34.9071,35.1708,7590996.5176281,0
+TGT.US,D,20041020,000000,35.1658,35.1658,34.7735,34.9593,5525394.1332558,0
+TGT.US,D,20041021,000000,34.8089,34.9967,34.5502,34.9071,4468347.9510415,0
+TGT.US,D,20041022,000000,34.983,35.2023,34.381,34.6269,4589732.0230686,0
+TGT.US,D,20041025,000000,34.4538,34.8354,34.2512,34.7173,4623209.6411377,0
+TGT.US,D,20041026,000000,34.8354,35.3536,34.6338,35.1708,6147885.0529221,0
+TGT.US,D,20041027,000000,35.1658,35.8907,34.8442,35.8907,5674196.990634,0
+TGT.US,D,20041028,000000,35.8336,36.291,35.8336,36.291,5767196.3617065,0
+TGT.US,D,20041029,000000,36.291,36.4788,36.1888,36.3048,7927178.8680877,0
+TGT.US,D,20041101,000000,36.3048,36.7995,36.1652,36.6313,6849321.7800045,0
+TGT.US,D,20041102,000000,36.6313,37.4643,36.5153,36.6529,6638798.9490597,0
+TGT.US,D,20041103,000000,37.313,37.3345,36.2654,36.5605,6543454.9449536,0
+TGT.US,D,20041104,000000,36.5605,37.3492,36.1809,37.2538,8857332.2090743,0
+TGT.US,D,20041105,000000,37.2538,37.7703,36.8712,37.6197,7325357.5255861,0
+TGT.US,D,20041108,000000,37.4841,37.9236,37.2705,37.4231,3919293.0528373,0
+TGT.US,D,20041109,000000,37.3778,37.4841,37.067,37.0827,4234673.6482073,0
+TGT.US,D,20041110,000000,37.2342,37.2705,36.8712,36.9274,5415998.5989999,0
+TGT.US,D,20041111,000000,36.9274,37.1584,36.2556,36.8487,12516220.515688,0
+TGT.US,D,20041112,000000,36.9274,37.8519,36.8487,37.7545,7925109.7751894,0
+TGT.US,D,20041115,000000,37.6344,38.2984,37.5597,38.0535,4482814.3165244,0
+TGT.US,D,20041116,000000,37.2705,37.6109,37.0916,37.3492,4357845.1724778,0
+TGT.US,D,20041117,000000,37.6679,37.9089,36.9351,37.0297,6906502.9669871,0
+TGT.US,D,20041118,000000,37.2538,37.6404,36.7611,37.4516,5258377.4405369,0
+TGT.US,D,20041119,000000,37.4369,37.4369,37.0158,37.2263,4876313.0821509,0
+TGT.US,D,20041122,000000,37.2342,37.3277,36.8782,37.1584,4538060.6220398,0
+TGT.US,D,20041123,000000,37.1212,37.5952,37.067,37.5243,3653101.9637712,0
+TGT.US,D,20041124,000000,37.5243,37.8941,37.5175,37.7191,5052538.7918933,0
+TGT.US,D,20041126,000000,37.7191,37.9601,37.7043,37.8941,1111608.2127812,0
+TGT.US,D,20041129,000000,37.8941,37.8941,37.4064,37.6679,5432671.3190721,0
+TGT.US,D,20041130,000000,37.0985,37.8205,36.77,37.1732,5902502.8362185,0
+TGT.US,D,20041201,000000,37.2705,38.0977,37.2705,37.6886,4470415.0104332,0
+TGT.US,D,20041202,000000,37.5872,39.2967,37.313,38.0299,8965214.814469,0
+TGT.US,D,20041203,000000,37.4516,37.6551,37.009,37.5243,6726701.3360047,0
+TGT.US,D,20041206,000000,37.5243,37.6277,37.0248,37.0985,3824776.6858905,0
+TGT.US,D,20041207,000000,37.0985,37.4064,36.77,36.9274,4291433.8993374,0
+TGT.US,D,20041208,000000,37.0158,37.5175,36.8712,37.4918,4500728.4923356,0
+TGT.US,D,20041209,000000,37.2342,37.6826,37.1407,37.6826,3492311.5853751,0
+TGT.US,D,20041210,000000,38.1047,38.1047,37.3847,37.5243,2870376.8297457,0
+TGT.US,D,20041213,000000,37.5243,37.6551,37.1584,37.3847,3493831.6315093,0
+TGT.US,D,20041214,000000,37.4151,37.8292,37.3729,37.6886,3624168.2160523,0
+TGT.US,D,20041215,000000,37.6826,37.8577,37.4369,37.5952,3712214.9819611,0
+TGT.US,D,20041216,000000,37.5952,37.6621,37.067,37.1496,4206975.2557078,0
+TGT.US,D,20041217,000000,36.9411,37.1407,36.6756,36.6756,7914778.5452433,0
+TGT.US,D,20041220,000000,36.9559,36.9559,36.531,36.6824,4522360.9348442,0
+TGT.US,D,20041221,000000,36.9057,37.0158,36.592,36.7238,5575407.2097061,0
+TGT.US,D,20041222,000000,36.6529,37.2705,36.5083,36.77,7081897.9893102,0
+TGT.US,D,20041223,000000,36.948,36.9795,36.531,36.6529,4246251.4176585,0
+TGT.US,D,20041227,000000,37.0021,37.8292,36.8929,37.2421,5059013.4766976,0
+TGT.US,D,20041228,000000,37.3277,37.6964,37.2146,37.6404,3578011.6847437,0
+TGT.US,D,20041229,000000,37.5952,37.9955,37.306,37.5243,3870800.0225211,0
+TGT.US,D,20041230,000000,37.547,37.8941,37.54,37.8135,2773241.3063832,0
+TGT.US,D,20041231,000000,37.8135,38.0595,37.6109,37.6886,3808378.4892004,0
+TGT.US,D,20050103,000000,38.2276,38.5757,37.3935,37.5952,6109310.4507256,0
+TGT.US,D,20050104,000000,37.8519,37.8577,37.1289,37.1899,3340480.8367678,0
+TGT.US,D,20050105,000000,37.3277,37.5872,36.9795,37.2204,3555969.4906685,0
+TGT.US,D,20050106,000000,36.4434,36.4434,35.0282,35.2023,19116714.302167,0
+TGT.US,D,20050107,000000,35.275,35.8534,34.6583,35.5779,9254143.5568448,0
+TGT.US,D,20050110,000000,35.5878,36.0716,35.5377,36.0559,5146776.5684449,0
+TGT.US,D,20050111,000000,36.0008,36.1454,35.7166,35.7166,5712778.7101035,0
+TGT.US,D,20050112,000000,35.7432,36.0992,35.6753,36.0992,4556112.0595421,0
+TGT.US,D,20050113,000000,36.1307,36.2045,35.5701,35.7432,4669232.9777683,0
+TGT.US,D,20050114,000000,35.7432,36.1592,35.6822,36.1061,4091519.8719804,0
+TGT.US,D,20050118,000000,35.0282,36.5083,35.0282,36.4346,4012568.9807982,0
+TGT.US,D,20050119,000000,35.4088,36.4346,35.4088,36.2457,4408135.8225699,0
+TGT.US,D,20050120,000000,36.4346,36.6952,36.1652,36.2556,6090294.1143729,0
+TGT.US,D,20050121,000000,36.4936,36.4936,35.4796,35.636,6481174.7403371,0
+TGT.US,D,20050124,000000,35.9655,35.9714,35.2957,35.3164,4922470.6302128,0
+TGT.US,D,20050125,000000,35.5464,35.9714,35.3094,35.6291,4022767.0160662,0
+TGT.US,D,20050126,000000,35.9832,36.7169,35.7796,36.6529,5529804.808928,0
+TGT.US,D,20050127,000000,36.6529,36.833,36.291,36.4051,4371898.7361343,0
+TGT.US,D,20050128,000000,36.5516,36.6077,35.7953,35.9202,4122657.9407823,0
+TGT.US,D,20050131,000000,36.3274,37.009,36.2457,36.8487,3932937.8816804,0
+TGT.US,D,20050201,000000,37.0158,37.5018,36.5841,36.7995,5556122.450491,0
+TGT.US,D,20050202,000000,36.6146,37.547,36.6146,37.2421,4472065.2009856,0
+TGT.US,D,20050203,000000,38.4675,38.4675,37.074,37.5558,4992462.9083596,0
+TGT.US,D,20050204,000000,37.6474,37.7987,37.2263,37.3935,3551144.9964165,0
+TGT.US,D,20050207,000000,37.3935,37.7122,37.2342,37.2834,3036538.7156514,0
+TGT.US,D,20050208,000000,37.2834,37.306,36.7396,36.7572,3539846.8341138,0
+TGT.US,D,20050209,000000,36.2182,36.4641,35.7029,36.0716,8678631.72188,0
+TGT.US,D,20050210,000000,36.2389,36.3382,35.5464,35.6094,6330441.0685048,0
+TGT.US,D,20050211,000000,35.696,36.2556,35.6094,35.7295,4028275.7852667,0
+TGT.US,D,20050214,000000,35.8268,36.0716,35.6094,36.0716,4004712.5283042,0
+TGT.US,D,20050215,000000,36.0716,36.1888,35.8406,36.1592,4209599.4958899,0
+TGT.US,D,20050216,000000,35.9271,35.9488,35.0577,35.6154,9787482.4998011,0
+TGT.US,D,20050217,000000,36.291,36.4277,35.5622,36.4051,9981478.0063909,0
+TGT.US,D,20050218,000000,36.4346,36.7925,36.4346,36.7396,6251223.7879666,0
+TGT.US,D,20050222,000000,36.7396,36.8192,36.0716,36.2822,6538216.6321222,0
+TGT.US,D,20050223,000000,36.4346,37.074,36.4129,37.0158,5247908.9489,0
+TGT.US,D,20050224,000000,37.0248,37.1407,36.7011,37.1162,4210976.1798134,0
+TGT.US,D,20050225,000000,37.1584,37.3414,36.8712,37.2834,2425898.055312,0
+TGT.US,D,20050228,000000,37.1407,37.4713,36.5516,36.8841,3850260.5897746,0
+TGT.US,D,20050301,000000,37.1122,37.604,37.1064,37.248,4595657.6611087,0
+TGT.US,D,20050302,000000,37.1584,38.0535,36.9136,37.6474,5757967.2923019,0
+TGT.US,D,20050303,000000,38.4675,38.6574,37.8135,38.1047,7982976.2538739,0
+TGT.US,D,20050304,000000,38.3584,38.4381,37.9601,38.024,6245570.6398021,0
+TGT.US,D,20050307,000000,38.1853,38.2836,37.7043,38.0103,3690991.2742658,0
+TGT.US,D,20050308,000000,38.0299,38.1174,37.7623,37.9236,3018904.1469886,0
+TGT.US,D,20050309,000000,37.6679,37.9798,37.6197,37.7545,3115618.7344986,0
+TGT.US,D,20050310,000000,37.9316,38.0367,37.6826,37.9502,2676101.7160077,0
+TGT.US,D,20050311,000000,37.8205,38.0742,37.5323,37.5597,3559687.7573659,0
+TGT.US,D,20050314,000000,37.8047,37.9316,37.4369,37.8519,3785644.9029035,0
+TGT.US,D,20050315,000000,37.8941,38.1656,37.6551,37.7043,3326977.3366288,0
+TGT.US,D,20050316,000000,37.4516,37.5243,37.074,37.3277,4744597.7801779,0
+TGT.US,D,20050317,000000,37.3572,37.5323,36.9274,37.3277,3332354.9446579,0
+TGT.US,D,20050318,000000,37.306,37.365,36.6599,36.8407,5930469.6515804,0
+TGT.US,D,20050321,000000,36.8407,36.9351,36.0147,36.4936,3665913.0549354,0
+TGT.US,D,20050322,000000,36.5083,37.2903,36.2969,36.6077,4641122.8001957,0
+TGT.US,D,20050323,000000,36.6077,36.7995,36.291,36.352,5565490.8150931,0
+TGT.US,D,20050324,000000,36.5083,36.6146,36.2045,36.352,2798176.1635031,0
+TGT.US,D,20050328,000000,36.3451,37.067,36.3333,36.6313,2713297.6007743,0
+TGT.US,D,20050329,000000,36.5083,37.0158,36.2969,36.472,3143172.7480342,0
+TGT.US,D,20050330,000000,36.6146,37.1899,36.6146,36.8712,3632024.6685464,0
+TGT.US,D,20050331,000000,36.7483,37.0158,36.2969,36.3048,4892433.7051992,0
+TGT.US,D,20050401,000000,36.3756,36.3756,35.4088,35.8534,7539882.2973897,0
+TGT.US,D,20050404,000000,35.8534,36.2654,35.4166,36.1061,5103649.961872,0
+TGT.US,D,20050405,000000,36.0147,36.6146,35.9271,36.592,4042330.3656764,0
+TGT.US,D,20050406,000000,36.6874,36.9057,36.1366,36.2654,3504160.8279487,0
+TGT.US,D,20050407,000000,36.472,36.8712,35.5878,36.825,5558738.5566469,0
+TGT.US,D,20050408,000000,36.472,36.7011,36.2389,36.3274,4439828.0219022,0
+TGT.US,D,20050411,000000,36.4552,36.4552,35.9419,36.1061,2981010.769481,0
+TGT.US,D,20050412,000000,35.9655,36.7238,35.519,36.5782,6153259.6106915,0
+TGT.US,D,20050413,000000,36.5782,36.7396,35.9488,36.0924,3938721.174263,0
+TGT.US,D,20050414,000000,36.2182,36.2457,35.399,35.5553,4629138.3294376,0
+TGT.US,D,20050415,000000,35.3901,35.5464,34.6918,34.8354,5061076.4690763,0
+TGT.US,D,20050418,000000,34.983,35.5248,34.7293,35.2907,5886106.6730349,0
+TGT.US,D,20050419,000000,34.8354,34.9377,33.9266,34.7577,7909539.2156586,0
+TGT.US,D,20050420,000000,34.6583,34.9171,33.9591,34.0023,7622822.9283917,0
+TGT.US,D,20050421,000000,34.2866,34.8354,34.2866,34.7293,4620041.4379578,0
+TGT.US,D,20050422,000000,34.3289,34.3879,33.6267,33.8459,5175570.0042129,0
+TGT.US,D,20050425,000000,33.9384,34.4893,33.9384,34.1273,4533794.3253316,0
+TGT.US,D,20050426,000000,33.8459,34.203,33.6345,33.7987,4044260.1633772,0
+TGT.US,D,20050427,000000,33.7919,34.2699,33.3935,34.0387,4204637.7399469,0
+TGT.US,D,20050428,000000,34.1047,34.4893,33.7408,34.0023,4536688.0051293,0
+TGT.US,D,20050429,000000,34.2925,34.3614,33.0591,33.6846,6152432.9902854,0
+TGT.US,D,20050502,000000,33.8372,34.256,33.8243,34.256,4392292.7731636,0
+TGT.US,D,20050503,000000,34.1401,34.4538,33.8931,34.0762,6023194.4992707,0
+TGT.US,D,20050504,000000,34.1115,34.3072,33.1684,33.5883,11727568.72687,0
+TGT.US,D,20050505,000000,34.4755,34.8589,34.1115,34.3142,5686600.3637381,0
+TGT.US,D,20050506,000000,34.3514,34.6781,33.9266,34.0171,4295016.9378502,0
+TGT.US,D,20050509,000000,34.0309,34.5619,34.0171,34.5552,3162331.4298443,0
+TGT.US,D,20050510,000000,34.2433,34.7233,34.1873,34.4823,3411708.4701339,0
+TGT.US,D,20050511,000000,34.4391,35.0202,34.2699,34.983,4741973.5399958,0
+TGT.US,D,20050512,000000,34.4755,35.9419,34.4755,35.4166,10125324.191592,0
+TGT.US,D,20050513,000000,35.5072,35.7098,34.6338,35.1933,6777127.2142814,0
+TGT.US,D,20050516,000000,35.3773,36.0648,35.3479,35.9271,5540550.8742069,0
+TGT.US,D,20050517,000000,35.7432,36.6461,35.7432,36.5379,6044687.6465818,0
+TGT.US,D,20050518,000000,36.6529,37.778,36.4552,37.7545,9304845.9920101,0
+TGT.US,D,20050519,000000,37.9955,38.3889,37.7545,38.2276,10872917.449982,0
+TGT.US,D,20050520,000000,38.0299,38.0299,37.5018,37.6621,5214428.2805711,0
+TGT.US,D,20050523,000000,37.7987,38.024,37.5872,37.8449,3828218.3956993,0
+TGT.US,D,20050524,000000,37.785,38.4675,37.6964,38.3584,5982688.0658669,0
+TGT.US,D,20050525,000000,38.2148,38.562,38.0013,38.4026,4580775.4435396,0
+TGT.US,D,20050526,000000,38.5817,38.8423,38.0456,38.7075,4668674.7802248,0
+TGT.US,D,20050527,000000,38.6868,39.0852,38.6868,38.8275,3117000.5021885,0
+TGT.US,D,20050531,000000,38.9357,39.0468,38.7872,38.976,5166616.4749439,0
+TGT.US,D,20050601,000000,38.9357,39.4186,38.6574,39.0616,4833052.2641468,0
+TGT.US,D,20050602,000000,39.1944,39.8671,39.1874,39.6635,5683288.7983475,0
+TGT.US,D,20050603,000000,39.5543,39.7392,39.0134,39.1354,3958700.3759595,0
+TGT.US,D,20050606,000000,39.3036,39.5288,38.9032,39.1462,2480318.7571747,0
+TGT.US,D,20050607,000000,39.4107,39.9911,39.2652,39.3448,4817205.1477274,0
+TGT.US,D,20050608,000000,39.4412,39.4825,38.8895,39.1206,4529795.4347324,0
+TGT.US,D,20050609,000000,38.976,39.4914,38.8354,39.1412,4049492.3756891,0
+TGT.US,D,20050610,000000,39.2967,39.45,38.5393,38.8679,3456081.6162122,0
+TGT.US,D,20050613,000000,38.9229,39.1462,38.6495,38.7075,3147038.4439554,0
+TGT.US,D,20050614,000000,39.0134,39.7146,39.0134,39.5928,5047025.9556796,0
+TGT.US,D,20050615,000000,39.874,39.9192,39.0134,39.9192,6177102.4748026,0
+TGT.US,D,20050616,000000,39.7943,39.9272,39.3891,39.6005,3110385.5054334,0
+TGT.US,D,20050617,000000,39.9851,39.9851,39.398,39.4992,6162905.5489356,0
+TGT.US,D,20050620,000000,39.2554,39.8602,39.0468,39.8445,5294753.8221704,0
+TGT.US,D,20050621,000000,39.8445,40.1749,39.4412,39.7392,4166333.5941194,0
+TGT.US,D,20050622,000000,39.7392,40.7523,39.7146,40.592,5986819.1343907,0
+TGT.US,D,20050623,000000,40.5782,40.8182,39.7854,39.9429,4168539.9487088,0
+TGT.US,D,20050624,000000,39.9272,39.9272,39.1462,39.2416,5459951.8259789,0
+TGT.US,D,20050627,000000,39.2898,39.9724,39.2475,39.7146,4221031.869624,0
+TGT.US,D,20050628,000000,39.9911,40.6007,39.9644,40.4022,3816644.6932611,0
+TGT.US,D,20050629,000000,40.3884,40.5006,39.7658,39.8445,3305067.3204783,0
+TGT.US,D,20050630,000000,39.8445,39.9025,39.3448,39.4914,4878516.3864805,0
+TGT.US,D,20050701,000000,39.6635,39.9192,39.4825,39.6005,3558994.3316377,0
+TGT.US,D,20050705,000000,39.6448,40.7523,39.5356,40.6736,3905515.0293162,0
+TGT.US,D,20050706,000000,40.6047,40.6047,40.0775,40.3235,4582430.7178583,0
+TGT.US,D,20050707,000000,40.2546,41.3631,40.2448,40.948,6510936.1252154,0
+TGT.US,D,20050708,000000,41.1034,41.604,40.8939,41.3187,5815558.2308511,0
+TGT.US,D,20050711,000000,41.7211,41.7407,41.3631,41.5243,2795834.5807292,0
+TGT.US,D,20050712,000000,41.4417,42.5491,41.422,42.2856,7159053.2942231,0
+TGT.US,D,20050713,000000,42.2768,42.3564,41.7211,42.0004,4656280.5579,0
+TGT.US,D,20050714,000000,42.3171,42.799,41.8932,42.377,5219526.2814517,0
+TGT.US,D,20050715,000000,42.2768,42.6485,42.2217,42.6023,3197739.8623674,0
+TGT.US,D,20050718,000000,42.6023,42.9672,42.559,42.8236,2858247.9800238,0
+TGT.US,D,20050719,000000,43.1865,43.339,42.7499,43.2288,3786474.5735695,0
+TGT.US,D,20050720,000000,43.154,43.5483,42.6564,43.5346,5174607.1388691,0
+TGT.US,D,20050721,000000,43.3655,43.394,42.082,42.261,6846157.6438376,0
+TGT.US,D,20050722,000000,42.2413,42.915,42.205,42.8944,4502521.0283452,0
+TGT.US,D,20050725,000000,42.8944,43.1787,42.5039,42.618,4341454.0930605,0
+TGT.US,D,20050726,000000,43.0409,43.4727,42.6485,42.8472,4146354.3924229,0
+TGT.US,D,20050727,000000,42.9879,43.163,42.6632,43.0783,2360176.1408865,0
+TGT.US,D,20050728,000000,43.2936,43.3792,42.9879,43.2878,3484319.9046965,0
+TGT.US,D,20050729,000000,43.1098,43.2641,42.6268,42.6425,4159441.0237224,0
+TGT.US,D,20050801,000000,42.3859,42.3938,41.7879,41.9492,6614549.3836419,0
+TGT.US,D,20050802,000000,41.9866,42.0309,41.1102,41.8381,6381284.8323743,0
+TGT.US,D,20050803,000000,41.7132,42.022,41.305,41.8548,4719245.0374654,0
+TGT.US,D,20050804,000000,41.5155,41.5155,40.5231,40.7119,7265283.6755588,0
+TGT.US,D,20050805,000000,40.3755,40.7523,40.0116,40.2616,3855635.1475438,0
+TGT.US,D,20050808,000000,40.4651,40.5565,39.7854,39.9556,2791560.1499947,0
+TGT.US,D,20050809,000000,40.2821,40.7336,40.2094,40.2251,4367077.2921421,0
+TGT.US,D,20050810,000000,40.5133,40.9559,40.0254,40.3098,5414483.636632,0
+TGT.US,D,20050811,000000,41.1497,41.5882,40.05,40.3884,8492625.8624624,0
+TGT.US,D,20050812,000000,40.3884,41.1497,40.2408,41.066,5579680.6236872,0
+TGT.US,D,20050815,000000,41.2981,41.7211,40.885,41.4781,4458978.5696861,0
+TGT.US,D,20050816,000000,41.2981,41.2981,40.4267,40.4336,5361986.6319505,0
+TGT.US,D,20050817,000000,40.5006,41.008,40.4336,40.6432,4966420.806932,0
+TGT.US,D,20050818,000000,40.6432,40.8772,40.5063,40.7523,4689210.1459582,0
+TGT.US,D,20050819,000000,40.8625,40.8625,40.0038,40.1672,5757139.6551425,0
+TGT.US,D,20050822,000000,40.2153,40.7915,40.1347,40.7434,5107231.9836316,0
+TGT.US,D,20050823,000000,41.2253,41.5361,40.6432,40.7169,5561770.5148891,0
+TGT.US,D,20050824,000000,40.357,40.9853,40.357,40.4651,4812517.9151665,0
+TGT.US,D,20050825,000000,39.7707,41.1102,39.7707,40.6519,4423569.1204096,0
+TGT.US,D,20050826,000000,40.5006,40.7119,40.3235,40.4099,4738807.3703223,0
+TGT.US,D,20050829,000000,39.9911,40.6136,39.9359,40.4424,3814028.5871051,0
+TGT.US,D,20050830,000000,40.3942,40.4336,39.0341,39.2967,6262244.3766276,0
+TGT.US,D,20050831,000000,39.332,39.332,38.2984,39.0134,9748220.572396,0
+TGT.US,D,20050901,000000,39.1206,39.5288,38.0662,38.3082,7710305.3962373,0
+TGT.US,D,20050902,000000,39.0134,39.1944,38.3417,38.5817,5508861.7251345,0
+TGT.US,D,20050906,000000,38.7645,39.4825,38.7223,39.162,5335121.97713,0
+TGT.US,D,20050907,000000,39.1777,39.3812,38.8275,39.2967,4314445.0592761,0
+TGT.US,D,20050908,000000,38.6623,39.2554,38.5875,39.2288,5098695.323202,0
+TGT.US,D,20050909,000000,39.2416,39.6232,39.1531,39.4825,3484456.1496343,0
+TGT.US,D,20050912,000000,39.337,40.3637,39.2416,40.2251,5910487.3996242,0
+TGT.US,D,20050913,000000,40.2251,40.2408,39.3193,39.332,5143331.8083763,0
+TGT.US,D,20050914,000000,39.9192,39.9192,38.2473,38.2836,6224629.5895151,0
+TGT.US,D,20050915,000000,38.4439,38.7154,38.0742,38.2984,3261395.7341543,0
+TGT.US,D,20050916,000000,38.6997,38.8747,38.3132,38.6868,8120758.5225911,0
+TGT.US,D,20050919,000000,38.502,38.562,37.6679,37.9089,4744731.9916092,0
+TGT.US,D,20050920,000000,38.0299,38.2088,36.7572,36.8989,5742263.5380931,0
+TGT.US,D,20050921,000000,36.8989,37.2146,36.2114,36.9057,8205356.4614183,0
+TGT.US,D,20050922,000000,37.009,38.3584,36.77,38.1774,7416981.2294883,0
+TGT.US,D,20050923,000000,38.262,38.736,37.9374,38.1735,4997283.3355985,0
+TGT.US,D,20050926,000000,38.7567,39.332,37.7919,38.2345,5985169.9605917,0
+TGT.US,D,20050927,000000,38.3977,38.6406,37.8135,38.2679,3651862.5415387,0
+TGT.US,D,20050928,000000,38.3977,38.6868,37.1212,37.2765,5834571.516944,0
+TGT.US,D,20050929,000000,37.1289,37.6621,36.6952,37.3778,5733718.7436373,0
+TGT.US,D,20050930,000000,37.5597,37.8724,37.365,37.6886,4998665.1032883,0
+TGT.US,D,20051003,000000,37.9502,38.2148,37.365,37.6109,4243351.6373412,0
+TGT.US,D,20051004,000000,37.5095,38.1921,37.3729,37.8135,5766646.2981889,0
+TGT.US,D,20051005,000000,37.8135,37.8577,37.1584,37.1899,6207410.8729385,0
+TGT.US,D,20051006,000000,37.9601,38.3977,37.2903,37.7545,8929941.6101303,0
+TGT.US,D,20051007,000000,38.3977,38.4675,37.8205,38.2984,5833887.2419953,0
+TGT.US,D,20051010,000000,38.5393,38.6711,37.8135,37.9001,4682045.0856858,0
+TGT.US,D,20051011,000000,38.1047,38.3584,37.6886,37.7338,3915847.2760154,0
+TGT.US,D,20051012,000000,37.5175,37.7279,36.8487,37.3414,7919875.5293708,0
+TGT.US,D,20051013,000000,37.3414,38.1047,37.3414,37.9955,6200793.8426769,0
+TGT.US,D,20051014,000000,38.142,38.9357,37.9443,38.8226,4747348.0977651,0
+TGT.US,D,20051017,000000,38.6938,38.8502,38.142,38.6574,4975653.9433497,0
+TGT.US,D,20051018,000000,38.6574,39.0852,38.321,38.6259,5800956.6371837,0
+TGT.US,D,20051019,000000,38.736,40.8053,38.3977,40.6432,10899372.353237,0
+TGT.US,D,20051020,000000,40.6432,41.5361,40.4022,40.4719,11510838.617229,0
+TGT.US,D,20051021,000000,40.4719,40.6205,39.5838,39.6576,6638935.1939976,0
+TGT.US,D,20051024,000000,39.8533,40.357,39.5543,40.0775,4074984.4135994,0
+TGT.US,D,20051025,000000,40.0038,40.0254,38.9908,39.2288,6161115.0464324,0
+TGT.US,D,20051026,000000,39.1944,39.6989,39.0134,39.092,4659862.5796596,0
+TGT.US,D,20051027,000000,39.092,39.3675,37.8794,38.1047,5265541.4840562,0
+TGT.US,D,20051028,000000,38.3977,39.5838,38.3485,39.5603,5768990.9312226,0
+TGT.US,D,20051031,000000,39.9979,40.6814,39.9359,40.4179,7708523.0277603,0
+TGT.US,D,20051101,000000,40.3884,40.6814,40.0726,40.1347,4698992.32914,0
+TGT.US,D,20051102,000000,40.1749,41.9591,40.1347,41.3492,8097195.2656285,0
+TGT.US,D,20051103,000000,42.022,42.199,40.8378,41.2253,11169556.232382,0
+TGT.US,D,20051104,000000,41.2253,41.7663,41.2253,41.666,6499505.7849878,0
+TGT.US,D,20051107,000000,41.7368,41.9866,41.5656,41.9452,6107099.0123698,0
+TGT.US,D,20051108,000000,41.3935,41.4702,41.1329,41.2913,5055567.6998758,0
+TGT.US,D,20051109,000000,41.3709,41.4496,40.7828,41.0503,4549358.7843427,0
+TGT.US,D,20051110,000000,40.7915,42.8658,40.4936,42.7144,9844391.1969082,0
+TGT.US,D,20051111,000000,42.4744,43.0331,42.0151,42.4212,5341182.8433545,0
+TGT.US,D,20051114,000000,42.3702,42.5866,42.0869,42.4085,4125828.1774687,0
+TGT.US,D,20051115,000000,39.4825,39.9192,38.6623,39.4107,33314679.291078,0
+TGT.US,D,20051116,000000,39.337,39.7707,38.7725,39.5603,8243798.8856902,0
+TGT.US,D,20051117,000000,39.6989,40.2753,39.3812,40.2094,7845887.4108848,0
+TGT.US,D,20051118,000000,40.5565,40.5733,39.754,40.0775,6792006.3815905,0
+TGT.US,D,20051121,000000,39.8405,40.0825,39.6635,39.8602,5244606.5342888,0
+TGT.US,D,20051122,000000,39.81,40.1592,39.7324,39.9724,7372059.0366458,0
+TGT.US,D,20051123,000000,39.9782,40.4099,39.9272,39.9911,6780715.3365606,0
+TGT.US,D,20051125,000000,40.2821,40.2821,39.8278,40.0825,3122099.5198225,0
+TGT.US,D,20051128,000000,39.9644,40.0038,39.4107,39.7146,9620911.8790822,0
+TGT.US,D,20051129,000000,39.7707,39.8533,38.7075,39.1944,9027216.4286904,0
+TGT.US,D,20051130,000000,39.1944,39.3586,38.7223,38.8354,6232756.4983781,0
+TGT.US,D,20051201,000000,39.1874,39.5091,38.6938,39.0468,8818476.982976,0
+TGT.US,D,20051202,000000,38.9603,39.637,38.8679,39.092,4886650.4126165,0
+TGT.US,D,20051205,000000,38.6868,38.742,37.9738,38.1853,7509429.5202899,0
+TGT.US,D,20051206,000000,38.7567,39.1265,38.4026,38.6121,7199978.6299729,0
+TGT.US,D,20051207,000000,38.5757,38.742,38.4381,38.5325,4476476.893411,0
+TGT.US,D,20051208,000000,38.5325,38.6121,37.9601,38.2473,6497157.084941,0
+TGT.US,D,20051209,000000,38.4311,39.1874,38.1174,39.0468,5892444.096148,0
+TGT.US,D,20051212,000000,39.1944,39.516,39.0999,39.281,4111356.7282196,0
+TGT.US,D,20051213,000000,39.1138,39.6005,38.7645,39.6005,4610124.0265915,0
+TGT.US,D,20051214,000000,39.4186,39.6448,39.1354,39.5543,3950983.2186629,0
+TGT.US,D,20051215,000000,39.5543,39.6517,39.3744,39.5928,3484456.1496343,0
+TGT.US,D,20051216,000000,39.7245,39.7392,38.8984,38.9524,6025259.525156,0
+TGT.US,D,20051219,000000,38.9524,39.1206,38.321,38.321,3719237.6967763,0
+TGT.US,D,20051220,000000,38.6495,39.337,38.3279,39.215,5092214.537878,0
+TGT.US,D,20051221,000000,39.337,39.63,39.0704,39.5543,6799586.2771961,0
+TGT.US,D,20051222,000000,39.7392,39.9104,39.4992,39.8818,4776704.8148431,0
+TGT.US,D,20051223,000000,39.9104,40.4651,39.8445,40.2881,3900417.0284354,0
+TGT.US,D,20051227,000000,40.6047,40.7434,40.3402,40.3402,5503766.7745135,0
+TGT.US,D,20051228,000000,40.4651,40.6647,40.2546,40.3175,3914883.3939183,0
+TGT.US,D,20051229,000000,40.4858,40.6432,40.0726,40.0923,3064231.0076314,0
+TGT.US,D,20051230,000000,39.9192,40.4561,39.8602,39.8947,2933889.339322,0
+TGT.US,D,20060103,000000,40.292,40.292,38.8984,39.7146,6163866.3807728,0
+TGT.US,D,20060104,000000,39.576,39.7451,39.3252,39.6635,5586020.080307,0
+TGT.US,D,20060105,000000,39.9429,40.2329,39.2967,39.5484,7403201.1724606,0
+TGT.US,D,20060106,000000,39.8336,39.8602,39.1354,39.4304,5604758.8430178,0
+TGT.US,D,20060109,000000,39.337,39.6694,39.3036,39.4825,5019745.4487729,0
+TGT.US,D,20060110,000000,39.4236,39.5838,39.3036,39.4363,4933494.2691336,0
+TGT.US,D,20060111,000000,39.1265,39.4363,38.9298,39.4363,5214701.7871999,0
+TGT.US,D,20060112,000000,39.398,39.398,38.8895,39.1412,3551009.7682321,0
+TGT.US,D,20060113,000000,39.3114,39.6989,39.2475,39.4649,3405647.6039093,0
+TGT.US,D,20060117,000000,39.3812,39.4649,39.0704,39.2652,3742520.3298373,0
+TGT.US,D,20060118,000000,38.9357,39.3744,38.8816,39.1462,5372321.9289095,0
+TGT.US,D,20060119,000000,39.6517,39.7245,39.2092,39.4992,4220894.607933,0
+TGT.US,D,20060120,000000,39.6232,39.6753,38.8895,38.8895,5738815.7277647,0
+TGT.US,D,20060123,000000,38.8502,39.0134,38.1499,38.2836,5620464.630733,0
+TGT.US,D,20060124,000000,39.1777,39.6576,38.9032,39.3744,8964249.9156186,0
+TGT.US,D,20060125,000000,39.6635,40.0992,39.4412,39.7707,6428267.9840889,0
+TGT.US,D,20060126,000000,39.9192,40.0038,38.8275,39.1206,7579970.8452008,0
+TGT.US,D,20060127,000000,39.7392,39.8671,39.2092,39.3193,5324370.8280846,0
+TGT.US,D,20060130,000000,39.4649,39.7618,39.3891,39.4559,3760430.4386354,0
+TGT.US,D,20060131,000000,39.5928,39.7943,39.281,39.7392,5479928.9941688,0
+TGT.US,D,20060201,000000,39.63,40.0431,39.2416,39.7324,4940515.9671955,0
+TGT.US,D,20060202,000000,39.8445,40.4561,38.976,40.0825,7806760.7116642,0
+TGT.US,D,20060203,000000,39.7068,40.1867,39.45,39.8867,5283596.9885716,0
+TGT.US,D,20060206,000000,40.0638,40.2683,39.7943,39.9192,5902362.5242677,0
+TGT.US,D,20060207,000000,39.9497,40.0431,39.3193,39.4186,4859916.9189673,0
+TGT.US,D,20060208,000000,39.6517,39.6517,38.9908,39.2288,4799847.1359532,0
+TGT.US,D,20060209,000000,39.2003,39.45,39.0134,39.1777,5220215.6401668,0
+TGT.US,D,20060210,000000,39.1206,39.754,38.976,39.637,5533388.8641942,0
+TGT.US,D,20060213,000000,39.45,39.7943,39.3744,39.5838,2691255.406699,0
+TGT.US,D,20060214,000000,39.3812,40.2408,39.2003,40.2329,4749273.8284527,0
+TGT.US,D,20060215,000000,39.9911,40.5645,39.6812,40.5006,4958703.6496356,0
+TGT.US,D,20060216,000000,39.8445,40.2821,39.3036,39.6232,8153690.144156,0
+TGT.US,D,20060217,000000,39.5218,39.754,39.2416,39.4186,7147481.6252914,0
+TGT.US,D,20060221,000000,39.3812,39.63,38.8423,38.9446,6367920.6274329,0
+TGT.US,D,20060222,000000,39.1354,39.9192,39.0341,39.63,5672127.8977357,0
+TGT.US,D,20060223,000000,39.7245,40.0333,39.4186,39.5603,5846701.3834192,0
+TGT.US,D,20060224,000000,39.5218,39.5603,39.0852,39.2288,3910886.5368258,0
+TGT.US,D,20060227,000000,39.4236,40.5133,39.3744,40.2683,5094830.644034,0
+TGT.US,D,20060228,000000,39.9911,40.1672,39.3891,39.4825,6479656.7277095,0
+TGT.US,D,20060301,000000,39.6232,39.8445,39.215,39.6075,4778903.0354063,0
+TGT.US,D,20060302,000000,39.5218,39.5218,38.7567,38.9819,5532975.0456145,0
+TGT.US,D,20060303,000000,38.7941,39.2092,38.6868,38.7479,5617296.4275531,0
+TGT.US,D,20060306,000000,38.7567,38.9298,38.321,38.4223,6615652.5609366,0
+TGT.US,D,20060307,000000,38.4311,38.5688,38.142,38.3672,6137552.8062229,0
+TGT.US,D,20060308,000000,38.3584,39.0272,38.2473,38.736,4504443.7087732,0
+TGT.US,D,20060309,000000,38.8275,38.859,38.1735,38.2836,3667845.9028959,0
+TGT.US,D,20060310,000000,38.2836,39.0341,38.256,38.6938,4970004.8621981,0
+TGT.US,D,20060313,000000,38.7941,38.8895,38.5757,38.7292,4166333.5941194,0
+TGT.US,D,20060314,000000,38.5817,39.637,38.5817,39.5838,5274087.2952653,0
+TGT.US,D,20060315,000000,39.6635,39.6989,38.6623,38.9908,5918619.3922536,0
+TGT.US,D,20060316,000000,39.1944,39.3193,38.9298,38.9908,3407714.6633012,0
+TGT.US,D,20060317,000000,39.1462,39.2219,38.9032,39.0272,4994391.689307,0
+TGT.US,D,20060320,000000,38.9357,39.1206,38.6623,38.8502,3820092.5035895,0
+TGT.US,D,20060321,000000,38.8679,39.1412,38.4528,38.7292,8084520.4194021,0
+TGT.US,D,20060322,000000,38.7292,39.1462,38.5472,38.8747,6264448.6977104,0
+TGT.US,D,20060323,000000,38.6997,38.8177,38.4675,38.7075,5741711.4410692,0
+TGT.US,D,20060324,000000,38.9032,39.0704,38.4883,38.9819,4875209.9048563,0
+TGT.US,D,20060327,000000,38.8354,39.0547,38.5393,38.5875,3606394.3521918,0
+TGT.US,D,20060328,000000,38.5177,38.976,38.5177,38.6495,4258234.8716634,0
+TGT.US,D,20060329,000000,38.7223,38.8895,38.5472,38.6868,5317348.1132695,0
+TGT.US,D,20060330,000000,38.5541,38.7941,38.1047,38.2836,7069223.1430839,0
+TGT.US,D,20060331,000000,38.142,38.3889,37.6679,37.7476,6643895.9331872,0
+TGT.US,D,20060403,000000,37.7398,37.7476,37.1212,37.1407,7561510.6728852,0
+TGT.US,D,20060404,000000,37.2834,37.6679,36.9274,37.4231,6273265.9820418,0
+TGT.US,D,20060405,000000,37.6621,37.9955,37.5952,37.8724,5433358.6442806,0
+TGT.US,D,20060406,000000,38.5757,38.742,37.9876,38.1921,7410916.2962506,0
+TGT.US,D,20060407,000000,38.2473,38.3889,37.6551,37.7122,4686732.3182467,0
+TGT.US,D,20060410,000000,37.9502,37.9502,37.3277,37.4643,4954297.0409763,0
+TGT.US,D,20060411,000000,37.4151,37.5657,37.0523,37.1496,4234947.1548361,0
+TGT.US,D,20060412,000000,37.0916,37.3572,36.9795,37.2991,4849032.5752442,0
+TGT.US,D,20060413,000000,36.9351,37.4516,36.9351,37.365,4065209.3476905,0
+TGT.US,D,20060417,000000,37.365,37.6277,36.6756,37.1831,6048274.7521077,0
+TGT.US,D,20060418,000000,37.4151,37.8873,37.3847,37.5095,7317635.2845233,0
+TGT.US,D,20060419,000000,37.5952,37.7043,37.1584,37.3492,5238536.5172848,0
+TGT.US,D,20060420,000000,37.0523,37.6679,37.0523,37.4516,4211520.1428113,0
+TGT.US,D,20060421,000000,37.5952,37.604,36.8487,36.9057,6126946.0361416,0
+TGT.US,D,20060424,000000,37.4643,37.7703,37.0916,37.5952,5885694.8879618,0
+TGT.US,D,20060425,000000,37.6759,37.9876,37.4575,37.7987,4431969.5359016,0
+TGT.US,D,20060426,000000,37.9236,38.8354,37.9236,38.7223,7245441.7355535,0
+TGT.US,D,20060427,000000,39.3518,39.3518,38.0595,38.802,6003492.8712161,0
+TGT.US,D,20060428,000000,38.802,39.0272,38.4823,38.5393,5262099.7742474,0
+TGT.US,D,20060501,000000,38.8275,39.2652,38.4823,38.5875,5895467.9203642,0
+TGT.US,D,20060502,000000,38.6495,39.0065,38.2197,38.8984,4302735.1119001,0
+TGT.US,D,20060503,000000,38.7479,39.1138,38.5098,38.8423,3276412.1631545,0
+TGT.US,D,20060504,000000,38.9032,38.9298,37.8135,38.5757,6903469.9919916,0
+TGT.US,D,20060505,000000,38.8226,39.7392,38.6868,39.5838,5297093.3714376,0
+TGT.US,D,20060508,000000,39.9192,40.0116,39.45,39.7068,3969995.4880025,0
+TGT.US,D,20060509,000000,39.691,39.6989,39.2288,39.4107,3876167.4630176,0
+TGT.US,D,20060510,000000,39.2356,39.5603,39.0852,39.1874,3315123.0102889,0
+TGT.US,D,20060511,000000,39.1874,39.1944,38.5875,38.7725,4693067.7078532,0
+TGT.US,D,20060512,000000,38.5875,38.6868,37.6404,37.8941,7683168.2515411,0
+TGT.US,D,20060515,000000,35.6674,36.592,34.9071,36.3048,34266464.057821,0
+TGT.US,D,20060516,000000,36.291,36.4346,35.7225,35.8042,16245517.969288,0
+TGT.US,D,20060517,000000,35.6035,35.7864,35.1786,35.3479,8172015.088287,0
+TGT.US,D,20060518,000000,35.456,35.5701,35.1413,35.1413,7533133.0892034,0
+TGT.US,D,20060519,000000,35.2023,35.8465,35.036,35.6822,8802912.5239648,0
+TGT.US,D,20060522,000000,35.6094,35.9133,35.3026,35.6606,6848084.3912785,0
+TGT.US,D,20060523,000000,35.935,36.0353,35.6035,35.6674,6678475.7117978,0
+TGT.US,D,20060524,000000,35.5622,36.0353,35.2023,35.5464,8133023.6172509,0
+TGT.US,D,20060525,000000,35.759,35.7864,35.1658,35.5779,9074608.3152184,0
+TGT.US,D,20060526,000000,35.7432,35.8976,35.2582,35.456,5132449.4981597,0
+TGT.US,D,20060530,000000,35.2023,35.5966,35.0282,35.3311,8423047.4028953,0
+TGT.US,D,20060531,000000,35.3842,35.636,35.2435,35.5072,8651351.2149733,0
+TGT.US,D,20060601,000000,35.7432,36.2556,35.5072,35.759,7046077.7717141,0
+TGT.US,D,20060602,000000,35.7098,35.8406,35.3311,35.7029,6771203.6097478,0
+TGT.US,D,20060605,000000,35.5622,35.7098,35.0282,35.1658,4670885.2018272,0
+TGT.US,D,20060606,000000,35.2023,35.3389,34.3013,34.5502,10838884.68463,0
+TGT.US,D,20060607,000000,35.0202,35.9202,34.9683,35.4934,10055053.32305,0
+TGT.US,D,20060608,000000,35.4934,36.0716,35.0429,35.811,9013299.1099717,0
+TGT.US,D,20060609,000000,35.9271,35.9271,35.1216,35.1364,5072099.0912438,0
+TGT.US,D,20060612,000000,35.4166,35.5464,34.9258,34.9898,6389277.5298061,0
+TGT.US,D,20060613,000000,35.0429,35.5248,34.8531,34.8836,8179588.8833728,0
+TGT.US,D,20060614,000000,34.8442,35.2091,34.6918,35.036,5401664.4114417,0
+TGT.US,D,20060615,000000,35.216,36.0559,35.1658,35.935,6985312.5294653,0
+TGT.US,D,20060616,000000,35.6094,36.1739,35.5779,35.7225,7459275.1151355,0
+TGT.US,D,20060619,000000,36.0716,36.1809,35.4166,35.636,5049086.9145518,0
+TGT.US,D,20060620,000000,36.0067,36.0864,35.4982,35.5966,8383508.9186016,0
+TGT.US,D,20060621,000000,35.5622,36.2045,35.5553,36.0147,6238684.1699247,0
+TGT.US,D,20060622,000000,35.8336,36.05,35.7098,35.8534,4036817.5294629,0
+TGT.US,D,20060623,000000,35.6202,36.1366,35.6202,35.7432,4105987.2542166,0
+TGT.US,D,20060626,000000,35.7295,36.2389,35.689,35.935,2798584.8983165,0
+TGT.US,D,20060627,000000,35.8189,35.992,35.1471,35.2023,5022637.0950642,0
+TGT.US,D,20060628,000000,35.275,35.3164,34.983,35.1708,4088347.6017875,0
+TGT.US,D,20060629,000000,35.2435,35.8818,35.1933,35.7953,3809481.666495,0
+TGT.US,D,20060630,000000,35.7658,36.0432,35.4236,35.4708,4727234.6846374,0
+TGT.US,D,20060703,000000,35.399,35.4934,35.1089,35.2957,2446009.4349331,0
+TGT.US,D,20060705,000000,35.2023,35.2662,34.8089,35.036,4628311.7090315,0
+TGT.US,D,20060706,000000,35.696,35.8534,35.2819,35.689,6234003.0378835,0
+TGT.US,D,20060707,000000,35.5779,36.0353,35.5072,35.7225,4825750.9589365,0
+TGT.US,D,20060710,000000,35.8681,36.0992,35.7658,36.0067,3924529.3321623,0
+TGT.US,D,20060711,000000,36.0353,36.5733,35.7796,36.3913,5844079.1767436,0
+TGT.US,D,20060712,000000,36.3913,36.5733,35.5464,35.5878,6161386.5195546,0
+TGT.US,D,20060713,000000,35.2819,35.636,34.8836,35.2023,6102143.3569465,0
+TGT.US,D,20060714,000000,35.0045,35.2278,34.3289,34.6496,6497983.7053472,0
+TGT.US,D,20060717,000000,34.7892,35.456,34.4026,34.5138,9660864.1819555,0
+TGT.US,D,20060718,000000,33.3149,33.4595,32.4415,33.0454,25377579.961364,0
+TGT.US,D,20060719,000000,33.2273,33.6404,32.9952,33.1831,11178788.352047,0
+TGT.US,D,20060720,000000,33.3867,33.9955,33.0248,33.7122,7537532.5805896,0
+TGT.US,D,20060721,000000,33.7043,33.7043,33.2411,33.4447,6311984.9632023,0
+TGT.US,D,20060724,000000,33.4221,33.8873,33.4074,33.5175,6684816.1851708,0
+TGT.US,D,20060725,000000,33.5175,33.8931,33.3286,33.7703,5499355.082088,0
+TGT.US,D,20060726,000000,33.6345,33.6345,33.2136,33.2942,5046881.5767158,0
+TGT.US,D,20060727,000000,33.4958,33.8243,33.3149,33.4516,6157530.9911661,0
+TGT.US,D,20060728,000000,33.5539,33.9955,33.4801,33.7201,5241157.7072071,0
+TGT.US,D,20060731,000000,33.8587,33.9178,33.1044,33.3286,7059026.1245692,0
+TGT.US,D,20060801,000000,33.0976,33.1831,32.9048,33.1309,4735775.4120801,0
+TGT.US,D,20060802,000000,33.3582,33.3867,32.9824,33.2273,4214004.0710426,0
+TGT.US,D,20060803,000000,32.8772,33.9738,32.7424,33.6729,7585068.8460816,0
+TGT.US,D,20060804,000000,33.8587,34.4233,33.8587,34.2699,6773133.4074486,0
+TGT.US,D,20060807,000000,34.0762,34.1873,33.6729,33.9266,3920258.9684408,0
+TGT.US,D,20060808,000000,34.0023,34.0525,33.1684,33.3434,4571541.2903688,0
+TGT.US,D,20060809,000000,33.6561,33.8243,32.7936,32.8634,6993992.5521056,0
+TGT.US,D,20060810,000000,33.1684,34.6396,33.0248,34.6338,12756783.321906,0
+TGT.US,D,20060811,000000,34.8029,35.1708,34.4301,35.1304,9503105.7618016,0
+TGT.US,D,20060814,000000,35.1304,35.4236,34.9258,34.9593,5508587.2017523,0
+TGT.US,D,20060815,000000,35.5622,35.5622,34.7655,35.3311,6656710.0746112,0
+TGT.US,D,20060816,000000,35.5464,35.8465,34.8314,35.8268,5851660.0891023,0
+TGT.US,D,20060817,000000,35.8268,36.5782,35.6674,36.1652,9162651.0141141,0
+TGT.US,D,20060818,000000,36.4129,36.4936,35.9419,36.1454,4183972.2297952,0
+TGT.US,D,20060821,000000,36.0284,36.0716,35.4482,35.4934,3830422.7167821,0
+TGT.US,D,20060822,000000,35.5248,35.7737,35.1571,35.4314,4209320.9054948,0
+TGT.US,D,20060823,000000,35.4314,35.5248,34.5138,34.5974,5869986.0499866,0
+TGT.US,D,20060824,000000,34.4675,34.5552,33.8824,34.1047,9236777.4110444,0
+TGT.US,D,20060825,000000,33.8931,34.1793,33.6404,34.0387,5018915.7781071,0
+TGT.US,D,20060828,000000,34.256,34.8679,34.1716,34.6338,5879213.0858848,0
+TGT.US,D,20060829,000000,34.8029,35.3842,34.7812,35.3616,5720488.7501271,0
+TGT.US,D,20060830,000000,35.1786,35.7225,34.8531,35.2582,6230142.4257287,0
+TGT.US,D,20060831,000000,35.0774,35.3479,34.5502,35.1216,7281954.3621246,0
+TGT.US,D,20060901,000000,35.1658,35.7295,35.1658,35.5248,5359092.9521525,0
+TGT.US,D,20060905,000000,35.7098,35.9419,35.4875,35.5377,4187000.1210244,0
+TGT.US,D,20060906,000000,35.4236,35.4708,34.8836,35.0684,4665096.8254782,0
+TGT.US,D,20060907,000000,34.8442,35.689,34.6653,35.3311,5501146.6013446,0
+TGT.US,D,20060908,000000,34.8256,36.8407,34.8256,36.6952,8127095.9457043,0
+TGT.US,D,20060911,000000,36.5782,37.3572,36.3048,37.1988,6661393.240159,0
+TGT.US,D,20060912,000000,37.2342,38.2836,37.1584,38.1047,9082881.6365519,0
+TGT.US,D,20060913,000000,37.9236,38.3672,37.785,38.3279,7854019.4035142,0
+TGT.US,D,20060914,000000,38.2403,38.802,37.8577,38.6574,9401151.8447068,0
+TGT.US,D,20060915,000000,38.8679,39.1412,38.5688,38.9298,9651638.1628107,0
+TGT.US,D,20060918,000000,38.7941,38.8895,38.3977,38.8895,7318191.4485603,0
+TGT.US,D,20060919,000000,39.2003,39.5484,39.0468,39.4736,11856529.644242,0
+TGT.US,D,20060920,000000,39.6163,40.0638,39.5928,39.9359,10774271.031265,0
+TGT.US,D,20060921,000000,40.1347,40.1672,39.3518,39.4736,10989204.537883,0
+TGT.US,D,20060922,000000,39.2288,39.7943,39.0763,39.7943,6075552.2087547,0
+TGT.US,D,20060925,000000,39.8445,40.9007,39.6448,40.5565,12564717.613017,0
+TGT.US,D,20060926,000000,40.4651,41.1329,40.2329,40.6559,8873451.8153692,0
+TGT.US,D,20060927,000000,40.5645,41.0729,40.4424,40.585,9351824.0599584,0
+TGT.US,D,20060928,000000,40.768,40.885,40.1347,40.8182,6529534.5759753,0
+TGT.US,D,20060929,000000,40.8535,40.9274,40.0775,40.0992,6016856.0594043,0
+TGT.US,D,20061002,000000,39.7068,40.6814,39.63,40.5133,7432680.9166839,0
+TGT.US,D,20061003,000000,40.7256,41.3492,40.4267,41.2322,9040576.5666187,0
+TGT.US,D,20061004,000000,40.9991,41.9,40.824,41.8282,7919875.5293708,0
+TGT.US,D,20061005,000000,41.9492,42.6425,41.7289,42.5866,15059636.947106,0
+TGT.US,D,20061006,000000,42.4508,42.7499,42.1095,42.497,9688561.5577017,0
+TGT.US,D,20061009,000000,42.3859,42.5541,42.022,42.5256,6374671.8691258,0
+TGT.US,D,20061010,000000,42.5256,43.1245,42.2531,42.5658,10706893.842522,0
+TGT.US,D,20061011,000000,42.3859,42.7144,42.1616,42.5039,5752176.8824464,0
+TGT.US,D,20061012,000000,42.7282,43.3655,42.4212,43.2878,7995656.1838666,0
+TGT.US,D,20061013,000000,42.8944,43.3723,42.8236,43.3163,6346703.0202572,0
+TGT.US,D,20061016,000000,43.1462,43.3458,42.9524,43.0036,6251912.1299284,0
+TGT.US,D,20061017,000000,42.6485,42.8157,41.7368,42.3004,8399351.9680081,0
+TGT.US,D,20061018,000000,42.4823,42.736,42.1341,42.2344,6147196.7109604,0
+TGT.US,D,20061019,000000,42.0938,42.3407,41.4496,41.6739,6346423.4131087,0
+TGT.US,D,20061020,000000,41.8696,42.3092,41.6394,42.0938,5960502.509581,0
+TGT.US,D,20061023,000000,41.9492,43.4402,41.9089,43.3458,8618284.3652241,0
+TGT.US,D,20061024,000000,43.0783,43.3311,42.7144,42.8855,6021403.9967676,0
+TGT.US,D,20061025,000000,42.8236,42.8796,41.9669,42.1469,10955447.312666,0
+TGT.US,D,20061026,000000,42.1469,43.1865,42.1341,43.0184,5621292.2678924,0
+TGT.US,D,20061027,000000,42.7499,42.8738,42.3859,42.5039,5760591.532484,0
+TGT.US,D,20061030,000000,42.1685,42.9879,42.022,42.7213,5922068.2193352,0
+TGT.US,D,20061031,000000,43.1098,43.7973,42.7852,42.9524,9976522.3509674,0
+TGT.US,D,20061101,000000,43.0783,43.0783,41.7368,41.8764,9282105.2884405,0
+TGT.US,D,20061102,000000,40.7169,41.4918,40.6814,41.3424,11615966.838024,0
+TGT.US,D,20061103,000000,41.5499,41.9158,40.4561,40.6647,6972090.6699812,0
+TGT.US,D,20061106,000000,40.831,41.5882,40.7758,41.5155,5543444.5540048,0
+TGT.US,D,20061107,000000,41.4093,41.8627,41.1722,41.604,4751349.0218708,0
+TGT.US,D,20061108,000000,41.4781,42.0938,41.305,41.8381,4507065.9154487,0
+TGT.US,D,20061109,000000,41.7732,41.8223,40.9853,41.0571,6568114.2619381,0
+TGT.US,D,20061110,000000,41.1497,42.1616,40.9706,42.0535,6349043.5862779,0
+TGT.US,D,20061113,000000,42.0938,42.4212,41.4417,41.9236,6950042.3753865,0
+TGT.US,D,20061114,000000,42.6338,42.9672,41.9944,42.9377,10725770.883677,0
+TGT.US,D,20061115,000000,42.7557,43.2936,42.1902,42.2925,9255102.3551756,0
+TGT.US,D,20061116,000000,42.4587,42.6564,41.8843,42.497,7299865.4876759,0
+TGT.US,D,20061117,000000,42.3092,42.444,41.9,42.2531,5437491.746311,0
+TGT.US,D,20061120,000000,42.1007,42.3938,41.9492,42.022,4110392.8461226,0
+TGT.US,D,20061121,000000,42.0938,42.205,41.8282,41.8843,4527591.1136495,0
+TGT.US,D,20061122,000000,42.0761,42.7282,41.8843,42.4016,3802592.1463579,0
+TGT.US,D,20061124,000000,42.1253,42.1685,41.8696,41.8843,2147165.3146975,0
+TGT.US,D,20061127,000000,41.9866,42.4587,41.3492,41.422,7149277.2115609,0
+TGT.US,D,20061128,000000,41.1899,41.4781,40.9323,41.2676,5305500.9042024,0
+TGT.US,D,20061129,000000,41.4417,42.0604,41.3355,41.9866,4513123.7314134,0
+TGT.US,D,20061130,000000,42.0938,42.2768,41.1172,42.1616,9625733.3230742,0
+TGT.US,D,20061201,000000,42.2768,42.5541,41.1722,41.5961,6938881.4747746,0
+TGT.US,D,20061204,000000,41.7732,42.4154,41.6138,42.1184,4222544.7984853,0
+TGT.US,D,20061205,000000,42.205,42.4823,41.9492,42.4085,4423294.5970276,0
+TGT.US,D,20061206,000000,42.4587,42.5256,41.9944,42.1902,3605565.6982793,0
+TGT.US,D,20061207,000000,42.4016,42.4587,41.8764,42.1469,4893260.3256053,0
+TGT.US,D,20061208,000000,42.1685,42.444,42.0456,42.1902,2745403.6186862,0
+TGT.US,D,20061211,000000,42.1902,42.4587,42.1184,42.3407,3583931.2222642,0
+TGT.US,D,20061212,000000,42.2138,42.3702,41.604,41.8932,5566867.4990166,0
+TGT.US,D,20061213,000000,42.2768,42.5344,41.845,42.4587,4675291.8104863,0
+TGT.US,D,20061214,000000,42.4587,43.5031,42.2925,43.3655,7821504.6507889,0
+TGT.US,D,20061215,000000,43.5406,43.5483,42.5944,42.6485,7269001.9422563,0
+TGT.US,D,20061218,000000,42.858,42.9672,42.4212,42.497,3842134.6976647,0
+TGT.US,D,20061219,000000,42.3486,42.618,42.1095,42.4508,4672536.4091327,0
+TGT.US,D,20061220,000000,42.5344,42.5658,41.9236,41.9787,4119074.9022694,0
+TGT.US,D,20061221,000000,41.9787,42.1341,41.6906,41.8932,4961460.0677424,0
+TGT.US,D,20061222,000000,41.9,42.0004,41.5155,41.604,3138351.3040421,0
+TGT.US,D,20061226,000000,41.604,41.6522,41.1447,41.4359,3264150.1187545,0
+TGT.US,D,20061227,000000,41.4417,41.845,41.2598,41.7132,2883873.212612,0
+TGT.US,D,20061228,000000,41.7289,41.9394,41.3424,41.4417,2368024.4593544,0
+TGT.US,D,20061229,000000,41.5243,41.8696,41.305,41.4093,2580758.728655,0
+TGT.US,D,20070103,000000,41.9866,42.3278,41.1899,41.5008,7563716.0107214,0
+TGT.US,D,20070104,000000,41.4279,41.9708,41.0896,41.7948,4420950.9807471,0
+TGT.US,D,20070105,000000,41.7368,42.1685,41.4781,41.5656,3917915.3521604,0
+TGT.US,D,20070108,000000,41.5096,41.6739,41.3187,41.6267,3821878.9390795,0
+TGT.US,D,20070109,000000,41.6975,42.4212,41.6975,42.2856,5176952.7886561,0
+TGT.US,D,20070110,000000,42.0535,42.4154,41.9866,42.322,4485568.7011245,0
+TGT.US,D,20070111,000000,42.3486,43.4816,42.2768,43.4117,6715678.7138371,0
+TGT.US,D,20070112,000000,43.403,43.8819,43.1934,43.7736,6859246.3086436,0
+TGT.US,D,20070116,000000,43.7058,44.2743,43.6065,44.1592,6076927.875925,0
+TGT.US,D,20070117,000000,44.2221,44.2743,43.6065,43.811,6988623.0781025,0
+TGT.US,D,20070118,000000,43.2366,44.711,43.2366,44.6441,8514539.945626,0
+TGT.US,D,20070119,000000,44.9047,45.6935,44.6568,45.2548,7945917.6307984,0
+TGT.US,D,20070122,000000,45.2548,45.3483,44.4837,44.6362,7364758.7481887,0
+TGT.US,D,20070123,000000,44.5418,45.063,44.2673,44.584,5853177.0849766,0
+TGT.US,D,20070124,000000,44.5418,44.942,44.3903,44.6225,5387891.471687,0
+TGT.US,D,20070125,000000,44.5998,44.6362,43.9595,44.0441,4792682.0756807,0
+TGT.US,D,20070126,000000,44.05,44.1709,43.5278,43.6862,4267052.1559948,0
+TGT.US,D,20070129,000000,43.6862,43.9329,43.4816,43.5995,4225715.0351718,0
+TGT.US,D,20070130,000000,43.9074,44.3323,43.4599,43.8651,6065775.1093393,0
+TGT.US,D,20070131,000000,43.9074,44.704,43.8051,44.5329,4419846.7866993,0
+TGT.US,D,20070201,000000,44.4837,45.1525,44.3234,44.8536,5315553.5437533,0
+TGT.US,D,20070202,000000,44.9273,45.18,44.6225,45.0227,4514227.9254614,0
+TGT.US,D,20070205,000000,45.0227,45.3483,44.8536,45.0846,4266079.1231182,0
+TGT.US,D,20070206,000000,45.0846,45.6542,45.007,45.5154,4296532.9169713,0
+TGT.US,D,20070207,000000,45.6807,45.8272,45.2607,45.5824,2560783.5939714,0
+TGT.US,D,20070208,000000,45.7958,45.8696,45.0473,45.189,3936103.0346005,0
+TGT.US,D,20070209,000000,45.1713,45.2873,44.3677,44.7582,6838578.7649854,0
+TGT.US,D,20070212,000000,44.7395,45.2047,44.6441,44.8536,4026759.8061456,0
+TGT.US,D,20070213,000000,45.0148,45.2548,44.8319,45.0916,3121640.9640991,0
+TGT.US,D,20070214,000000,45.0699,45.4338,44.9273,45.3178,4497660.947729,0
+TGT.US,D,20070215,000000,45.1574,45.7171,45.0552,45.484,2858798.0435412,0
+TGT.US,D,20070216,000000,45.2873,45.6875,45.1073,45.659,4759616.2426848,0
+TGT.US,D,20070220,000000,45.8341,46.9898,45.726,46.685,6469053.007888,0
+TGT.US,D,20070221,000000,46.4517,46.5816,45.9944,46.1665,4202158.895482,0
+TGT.US,D,20070222,000000,45.9857,46.0082,45.4928,45.8106,4057626.4018251,0
+TGT.US,D,20070223,000000,45.8341,45.9777,45.5824,45.7958,4460213.9249056,0
+TGT.US,D,20070226,000000,45.8106,46.0348,45.1643,45.4013,4714170.4219098,0
+TGT.US,D,20070227,000000,44.7818,44.9991,43.1098,43.1098,8679738.9661878,0
+TGT.US,D,20070228,000000,43.8592,44.8889,43.4599,44.6568,10750018.415588,0
+TGT.US,D,20070301,000000,44.1307,44.5634,43.5483,44.1985,7361605.7963078,0
+TGT.US,D,20070302,000000,43.9133,44.8752,43.7638,44.2929,7854019.4035142,0
+TGT.US,D,20070305,000000,43.9133,44.3391,43.3792,43.394,6740774.2179732,0
+TGT.US,D,20070306,000000,43.6939,44.2221,43.5918,44.0765,7636876.4920481,0
+TGT.US,D,20070307,000000,43.8523,44.3391,43.7559,43.9821,5881832.2423005,0
+TGT.US,D,20070308,000000,45.5057,45.726,44.6441,44.7729,6224077.4924911,0
+TGT.US,D,20070309,000000,45.2548,45.3099,44.7651,44.9116,5674886.3493491,0
+TGT.US,D,20070312,000000,44.5261,45.1958,44.4562,45.1643,4609020.8492968,0
+TGT.US,D,20070313,000000,44.469,44.5703,43.5483,43.8897,10172030.786418,0
+TGT.US,D,20070314,000000,44.1455,44.1985,42.3171,43.0409,14816598.346683,0
+TGT.US,D,20070315,000000,42.9377,43.5346,42.7646,43.2445,10720530.537338,0
+TGT.US,D,20070316,000000,43.4324,43.6714,43.0478,43.3792,7613730.1039249,0
+TGT.US,D,20070319,000000,43.7638,44.0608,43.4402,43.8651,5254664.2576059,0
+TGT.US,D,20070320,000000,43.8592,44.5123,43.811,44.3756,5127765.3158585,0
+TGT.US,D,20070321,000000,44.2851,45.189,44.0353,44.704,7144281.9027602,0
+TGT.US,D,20070322,000000,44.8536,44.8536,44.0835,44.4404,3951168.2677576,0
+TGT.US,D,20070323,000000,44.4198,44.9559,44.3234,44.6441,3757208.3475322,0
+TGT.US,D,20070326,000000,44.5565,44.8536,43.7559,44.6785,5006393.4448707,0
+TGT.US,D,20070327,000000,44.4257,44.6785,43.6222,43.9389,5724601.5170921,0
+TGT.US,D,20070328,000000,43.7559,43.7893,43.213,43.5111,6203686.5057215,0
+TGT.US,D,20070329,000000,43.7638,43.9969,42.9377,43.3655,4803034.6574452,0
+TGT.US,D,20070330,000000,43.3655,43.5483,42.684,43.0104,6946188.8805045,0
+TGT.US,D,20070402,000000,43.1934,43.5199,42.7144,43.4964,6147330.9223916,0
+TGT.US,D,20070403,000000,43.8592,44.5487,43.629,44.1455,6248473.4703795,0
+TGT.US,D,20070404,000000,44.1455,44.4759,43.8218,43.9734,3393937.6565333,0
+TGT.US,D,20070405,000000,43.9507,44.5634,43.8976,44.352,2601012.4537334,0
+TGT.US,D,20070409,000000,44.4257,44.7463,44.2811,44.5487,3795158.6632228,0
+TGT.US,D,20070410,000000,44.469,44.7582,43.9389,43.9507,5509547.0168363,0
+TGT.US,D,20070411,000000,43.9133,43.9821,43.0331,43.3163,9216221.7102456,0
+TGT.US,D,20070412,000000,43.636,43.8455,42.7714,43.5111,5974270.3655694,0
+TGT.US,D,20070413,000000,43.9133,43.9133,42.6338,43.2936,7902855.0796812,0
+TGT.US,D,20070416,000000,43.5111,43.8169,43.2809,43.6714,3710973.5262222,0
+TGT.US,D,20070417,000000,43.5631,44.1779,43.5483,43.9901,6607384.3233694,0
+TGT.US,D,20070418,000000,43.9192,44.2389,43.7274,44.1385,5535698.9276168,0
+TGT.US,D,20070419,000000,43.9329,44.6225,43.8592,44.4641,7374305.0446125,0
+TGT.US,D,20070420,000000,44.8476,45.1299,44.5771,45.0846,6957896.7943739,0
+TGT.US,D,20070423,000000,45.007,45.18,44.5418,44.584,4990740.5283253,0
+TGT.US,D,20070424,000000,43.5483,43.9074,43.1462,43.7893,12382331.39523,0
+TGT.US,D,20070425,000000,43.8365,44.0196,43.5031,43.9262,5743068.8066806,0
+TGT.US,D,20070426,000000,43.6222,44.7189,43.5838,44.2389,7577386.2583961,0
+TGT.US,D,20070427,000000,44.0903,44.3835,43.7736,44.106,4411223.7022418,0
+TGT.US,D,20070430,000000,43.9821,44.1307,43.0478,43.0901,9549701.5305216,0
+TGT.US,D,20070501,000000,42.8993,43.4245,42.444,43.2878,10433550.910976,0
+TGT.US,D,20070502,000000,42.675,43.4245,42.6672,42.7852,9228897.5732253,0
+TGT.US,D,20070503,000000,42.9377,43.0901,42.3004,42.5176,13590821.95981,0
+TGT.US,D,20070504,000000,42.5491,42.9377,42.3092,42.8068,6544347.654322,0
+TGT.US,D,20070507,000000,42.3171,43.4187,42.3092,43.0783,7833074.2862141,0
+TGT.US,D,20070508,000000,43.1098,43.1462,42.6632,42.6632,8702638.2832671,0
+TGT.US,D,20070509,000000,42.675,43.1048,42.5344,42.9377,6144303.0311625,0
+TGT.US,D,20070510,000000,43.0783,43.5483,42.5738,42.618,9913828.3277712,0
+TGT.US,D,20070511,000000,42.6338,42.8472,41.9787,42.2768,8790234.6274786,0
+TGT.US,D,20070514,000000,42.3938,42.4587,41.9158,42.082,8607534.2329321,0
+TGT.US,D,20070515,000000,42.1007,42.3486,41.6267,41.7663,13215028.935575,0
+TGT.US,D,20070516,000000,41.7663,41.9315,41.2253,41.5961,15669593.332497,0
+TGT.US,D,20070517,000000,42.022,42.0938,41.7879,41.8696,11681397.961015,0
+TGT.US,D,20070518,000000,42.0456,42.3859,41.9492,42.205,13615401.97004,0
+TGT.US,D,20070521,000000,42.4212,42.675,42.0073,42.199,10171751.17927,0
+TGT.US,D,20070522,000000,42.4154,42.8236,42.0073,42.1253,14895079.497856,0
+TGT.US,D,20070523,000000,43.8051,44.0038,42.4587,42.5344,21314616.621641,0
+TGT.US,D,20070524,000000,42.7144,43.7274,42.5413,43.6625,16380638.377952,0
+TGT.US,D,20070525,000000,43.8897,44.1779,43.7058,44.0982,9954386.6155916,0
+TGT.US,D,20070529,000000,44.0982,44.2673,43.874,44.1307,9147635.6018672,0
+TGT.US,D,20070530,000000,43.7009,44.3677,43.6537,44.3323,7481873.4732477,0
+TGT.US,D,20070531,000000,44.4936,45.4013,44.1385,45.3099,16322189.299646,0
+TGT.US,D,20070601,000000,45.2952,46.3436,45.2744,46.2127,16452700.76575,0
+TGT.US,D,20070604,000000,45.9285,46.3505,45.7958,46.3436,9456065.671904,0
+TGT.US,D,20070605,000000,45.9561,46.4577,45.8783,46.4213,11435750.371708,0
+TGT.US,D,20070606,000000,46.1263,46.5816,45.7958,46.5236,14461092.600383,0
+TGT.US,D,20070607,000000,46.2344,46.3348,45.2744,45.3837,15213951.623945,0
+TGT.US,D,20070608,000000,45.3925,46.0446,45.2175,45.9944,10202209.040137,0
+TGT.US,D,20070611,000000,45.7958,45.9423,45.484,45.6807,7715837.5507631,0
+TGT.US,D,20070612,000000,45.2607,45.8548,45.1447,45.3335,11536877.668397,0
+TGT.US,D,20070613,000000,45.5892,46.1341,45.4771,46.0643,10568704.872499,0
+TGT.US,D,20070614,000000,46.0888,46.379,45.9944,46.3348,9860331.8546281,0
+TGT.US,D,20070615,000000,46.685,46.7784,46.2826,46.2954,11745747.258529,0
+TGT.US,D,20070618,000000,46.321,46.5668,46.2669,46.436,13866972.147126,0
+TGT.US,D,20070619,000000,46.2344,46.5541,45.8272,45.9512,18936753.040922,0
+TGT.US,D,20070620,000000,46.1597,47.2288,45.9512,46.6308,27885830.96429,0
+TGT.US,D,20070621,000000,46.4882,46.9435,46.205,46.7419,11114447.188559,0
+TGT.US,D,20070622,000000,46.139,47.0488,46.0948,46.6435,14486955.753236,0
+TGT.US,D,20070625,000000,46.3131,46.9819,46.0888,46.5668,19290028.030552,0
+TGT.US,D,20070626,000000,46.4055,46.5896,45.5666,45.659,22631014.193694,0
+TGT.US,D,20070627,000000,45.5824,46.379,45.2873,46.2669,13862302.199372,0
+TGT.US,D,20070628,000000,46.1459,46.3721,45.9423,46.0888,11007706.397082,0
+TGT.US,D,20070629,000000,46.6101,46.6435,45.9777,46.1597,10112958.43836,0
+TGT.US,D,20070702,000000,45.9079,46.4803,45.8046,46.3348,9241637.4916608,0
+TGT.US,D,20070703,000000,46.444,46.444,45.8046,45.9158,5481732.7144645,0
+TGT.US,D,20070705,000000,45.7624,46.7567,45.726,46.6043,10702273.715677,0
+TGT.US,D,20070706,000000,46.5973,49.5302,46.2826,49.426,41584404.368323,0
+TGT.US,D,20070709,000000,49.0699,49.0699,48.2595,48.4238,16771632.880283,0
+TGT.US,D,20070710,000000,47.9035,47.9959,46.9898,47.0399,21310416.413895,0
+TGT.US,D,20070711,000000,46.9898,47.9497,46.973,47.6124,14949130.101529,0
+TGT.US,D,20070712,000000,48.3666,51.155,47.6124,50.8333,45169721.42529,0
+TGT.US,D,20070713,000000,50.6239,51.3497,50.0918,50.9041,26917314.505786,0
+TGT.US,D,20070716,000000,51.2907,51.3133,49.8922,49.9993,14494116.746496,0
+TGT.US,D,20070717,000000,50.1872,50.1872,49.6207,49.7308,10772471.377983,0
+TGT.US,D,20070718,000000,49.9747,50.0082,49.2804,49.3679,11392897.271764,0
+TGT.US,D,20070719,000000,49.3817,50.3996,49.3679,49.9993,12849236.696474,0
+TGT.US,D,20070720,000000,49.6207,50.4567,48.2673,48.943,14196590.338495,0
+TGT.US,D,20070723,000000,49.247,49.3896,48.3067,48.3893,10110167.450641,0
+TGT.US,D,20070724,000000,48.2673,48.3893,46.9976,47.0321,15157652.978798,0
+TGT.US,D,20070725,000000,47.1757,47.5336,46.379,46.7489,13294544.124821,0
+TGT.US,D,20070726,000000,46.5374,46.675,44.6155,45.1574,18986912.529842,0
+TGT.US,D,20070727,000000,45.2411,46.1548,44.584,45.0699,18290377.57026,0
+TGT.US,D,20070730,000000,45.0699,45.7486,44.592,45.5931,12058514.798004,0
+TGT.US,D,20070731,000000,46.0348,46.2256,43.9133,43.9595,14501703.759375,0
+TGT.US,D,20070801,000000,43.9821,44.5565,42.8738,43.9389,15925945.300197,0
+TGT.US,D,20070802,000000,43.9821,45.9857,43.6065,45.7958,15528826.89294,0
+TGT.US,D,20070803,000000,45.781,45.9079,43.8651,43.9192,11727429.431671,0
+TGT.US,D,20070806,000000,44.0539,44.9912,42.9789,44.704,17027000.63082,0
+TGT.US,D,20070807,000000,44.3008,45.7958,43.9821,45.4771,15015824.032078,0
+TGT.US,D,20070808,000000,45.5224,48.0913,45.4928,47.3311,18926717.686176,0
+TGT.US,D,20070809,000000,46.4577,47.2691,44.9637,45.3758,19074279.087816,0
+TGT.US,D,20070810,000000,45.007,45.726,43.7117,45.2607,16861535.220903,0
+TGT.US,D,20070813,000000,46.2561,46.4517,45.6325,45.9217,10071586.747925,0
+TGT.US,D,20070814,000000,45.5292,45.6542,43.5031,43.7058,12481497.374867,0
+TGT.US,D,20070815,000000,43.5631,43.8819,42.0682,42.1764,15274567.403463,0
+TGT.US,D,20070816,000000,41.845,43.9458,40.6894,43.3655,17729821.1591,0
+TGT.US,D,20070817,000000,44.469,45.659,43.1787,44.4041,16177587.666767,0
+TGT.US,D,20070820,000000,44.8889,44.9273,42.4587,42.8855,13903804.034224,0
+TGT.US,D,20070821,000000,43.6939,43.874,42.3092,43.6222,13463044.543239,0
+TGT.US,D,20070822,000000,44.5329,46.2954,44.4198,46.1459,11907648.948247,0
+TGT.US,D,20070823,000000,46.1597,46.5089,44.8821,45.007,7859806.76311,0
+TGT.US,D,20070824,000000,45.1221,45.8106,44.5771,45.7899,5714157.4275335,0
+TGT.US,D,20070827,000000,45.5224,45.8106,45.0227,45.18,5005077.7661432,0
+TGT.US,D,20070828,000000,44.9991,45.484,44.1523,44.3677,13095998.647361,0
+TGT.US,D,20070829,000000,44.5771,46.5541,44.4336,46.3997,8197639.3041218,0
+TGT.US,D,20070830,000000,45.7672,46.8137,45.6807,46.3131,10609897.614357,0
+TGT.US,D,20070831,000000,46.9819,48.2595,46.7419,47.8504,10767654.001004,0
+TGT.US,D,20070904,000000,47.5828,47.5907,46.5236,46.6248,7255085.6402909,0
+TGT.US,D,20070905,000000,46.1263,46.4125,44.6568,44.9116,10748639.698159,0
+TGT.US,D,20070906,000000,46.1459,46.7104,45.422,46.0082,8937931.2573023,0
+TGT.US,D,20070907,000000,45.2952,45.5361,43.9734,44.2743,14583885.892439,0
+TGT.US,D,20070910,000000,44.7651,44.8319,43.3655,43.874,8083694.8157493,0
+TGT.US,D,20070911,000000,44.0038,44.9991,44.0038,44.8536,7406097.9025183,0
+TGT.US,D,20070912,000000,44.6499,45.9423,44.1907,45.5224,10543347.046019,0
+TGT.US,D,20070913,000000,46.5816,47.0546,46.2256,46.7567,13715288.827743,0
+TGT.US,D,20070914,000000,46.1459,47.0822,45.9561,46.8216,7545915.711276,0
+TGT.US,D,20070917,000000,46.5541,46.6907,46.0082,46.0219,5404922.0889092,0
+TGT.US,D,20070918,000000,46.4282,48.8968,46.1745,48.825,11177606.88475,0
+TGT.US,D,20070919,000000,48.9902,49.5666,47.8867,48.0313,11374469.635554,0
+TGT.US,D,20070920,000000,47.9497,48.0225,47.0675,47.6054,7608820.2023986,0
+TGT.US,D,20070921,000000,48.0412,48.1425,47.4658,47.6467,12359121.968404,0
+TGT.US,D,20070924,000000,47.6124,47.7018,46.3721,46.6672,11527602.845096,0
+TGT.US,D,20070925,000000,44.2743,45.1574,44.2743,44.5261,23071620.154934,0
+TGT.US,D,20070926,000000,44.8821,45.5154,44.6499,45.3708,10970521.696602,0
+TGT.US,D,20070927,000000,45.3621,45.544,44.7729,44.7818,10076689.832572,0
+TGT.US,D,20070928,000000,45.6807,46.3505,45.3621,46.139,11848184.133427,0
+TGT.US,D,20071001,000000,46.2904,47.2573,46.1597,47.1697,8782376.141478,0
+TGT.US,D,20071002,000000,47.3232,47.4097,46.7784,47.4097,5536278.476979,0
+TGT.US,D,20071003,000000,47.097,48.2447,46.9277,47.7018,7432554.8392788,0
+TGT.US,D,20071004,000000,47.9035,47.9625,47.161,47.3163,4019322.2559976,0
+TGT.US,D,20071005,000000,47.6763,49.718,47.3803,49.0434,10655614.908254,0
+TGT.US,D,20071008,000000,48.8811,48.8811,47.9418,48.1267,4478469.7298144,0
+TGT.US,D,20071009,000000,48.1995,48.3224,47.1697,47.7254,6880599.1440039,0
+TGT.US,D,20071010,000000,47.0016,48.0313,46.9976,47.7353,10500305.84672,0
+TGT.US,D,20071011,000000,46.8137,48.4896,46.6515,46.8993,14057232.102212,0
+TGT.US,D,20071012,000000,47.1757,47.2484,46.3131,46.5757,7018519.6911653,0
+TGT.US,D,20071015,000000,46.56,46.7045,45.6384,46.197,10052297.921697,0
+TGT.US,D,20071016,000000,46.1745,46.4517,45.6001,46.205,7525548.1098316,0
+TGT.US,D,20071017,000000,46.6672,46.8009,45.4338,46.0259,10530694.568365,0
+TGT.US,D,20071018,000000,45.6679,45.781,45.3621,45.4771,8671194.1717319,0
+TGT.US,D,20071019,000000,45.2744,45.7672,44.0196,44.106,13531042.968231,0
+TGT.US,D,20071022,000000,43.9133,44.9696,43.5483,44.6707,10831912.807479,0
+TGT.US,D,20071023,000000,44.7818,45.2744,43.577,44.5329,11516491.765393,0
+TGT.US,D,20071024,000000,44.2389,44.9352,43.8051,44.7818,12053978.044926,0
+TGT.US,D,20071025,000000,44.9991,45.8696,44.4641,45.2243,12281993.099076,0
+TGT.US,D,20071026,000000,45.7171,45.8046,44.8476,45.7486,8658518.3087523,0
+TGT.US,D,20071029,000000,45.8106,46.3505,45.2175,45.3571,11199178.322063,0
+TGT.US,D,20071030,000000,45.6542,45.902,45.3925,45.6158,8064688.6469294,0
+TGT.US,D,20071031,000000,45.6158,45.6875,43.8051,44.5329,17356104.345036,0
+TGT.US,D,20071101,000000,44.1227,44.1227,42.2925,42.4361,20298097.207896,0
+TGT.US,D,20071102,000000,42.5658,43.2366,41.5795,43.0646,17452882.988001,0
+TGT.US,D,20071105,000000,42.4587,42.7144,41.7368,42.0309,14585500.496628,0
+TGT.US,D,20071106,000000,42.0682,42.7774,41.5578,42.7774,14026333.987183,0
+TGT.US,D,20071107,000000,42.0938,43.577,42.0387,42.6907,15133885.354428,0
+TGT.US,D,20071108,000000,43.4727,44.0126,41.5578,42.6023,14723667.09808,0
+TGT.US,D,20071109,000000,42.0938,42.0938,40.348,40.7828,17663549.181156,0
+TGT.US,D,20071112,000000,40.6432,42.022,40.6372,41.1034,13783382.827541,0
+TGT.US,D,20071113,000000,42.2413,43.2809,42.0073,43.2554,12645735.563591,0
+TGT.US,D,20071114,000000,43.1393,43.3723,41.008,41.2027,15256545.451806,0
+TGT.US,D,20071115,000000,40.948,41.008,39.6448,39.9192,16975981.98539,0
+TGT.US,D,20071116,000000,39.8189,39.8405,38.6328,39.1078,18722562.780942,0
+TGT.US,D,20071119,000000,39.1944,39.337,38.4026,39.1206,12431329.75192,0
+TGT.US,D,20071120,000000,37.8449,39.3193,36.472,37.5175,35936420.293665,0
+TGT.US,D,20071121,000000,37.1988,39.6005,36.9952,39.2652,33622453.555258,0
+TGT.US,D,20071123,000000,39.1777,41.4918,39.1698,41.4918,18711987.530212,0
+TGT.US,D,20071126,000000,41.4781,41.6522,39.9192,40.0775,18053509.645414,0
+TGT.US,D,20071127,000000,40.3402,41.3935,40.1297,41.3709,18685400.449035,0
+TGT.US,D,20071128,000000,41.4781,43.629,41.3788,43.2445,23096527.559716,0
+TGT.US,D,20071129,000000,42.8236,43.5346,42.261,43.1393,13714143.963564,0
+TGT.US,D,20071130,000000,44.0126,44.2743,43.3655,43.5278,16673430.782743,0
+TGT.US,D,20071203,000000,43.5483,43.7638,43.0556,43.1992,10139550.603304,0
+TGT.US,D,20071204,000000,42.858,43.6487,42.4823,43.1315,22357450.626689,0
+TGT.US,D,20071205,000000,43.4442,43.9074,42.9524,43.6428,9359890.9803788,0
+TGT.US,D,20071206,000000,40.6047,41.6906,40.0431,40.3323,30620463.098865,0
+TGT.US,D,20071207,000000,40.357,40.8535,39.7707,40.2881,12104819.775289,0
+TGT.US,D,20071210,000000,40.4858,40.6432,39.6635,40.357,10001078.975872,0
+TGT.US,D,20071211,000000,40.5006,40.5006,38.2403,38.495,20831404.631501,0
+TGT.US,D,20071212,000000,39.3744,39.4107,38.1577,38.5954,18348380.293882,0
+TGT.US,D,20071213,000000,38.4823,39.1698,37.306,38.1047,15123970.993322,0
+TGT.US,D,20071214,000000,38.0535,38.0595,37.3778,37.4231,10590404.420722,0
+TGT.US,D,20071217,000000,37.3345,38.1774,37.009,37.6826,13416717.197382,0
+TGT.US,D,20071218,000000,38.0299,38.7567,37.3207,38.4754,18721074.254161,0
+TGT.US,D,20071219,000000,38.4311,38.6406,37.3935,37.4309,16577608.9046,0
+TGT.US,D,20071220,000000,37.778,37.778,35.456,36.4434,25568290.338149,0
+TGT.US,D,20071221,000000,36.71,37.2903,36.2045,36.7848,16534914.418166,0
+TGT.US,D,20071224,000000,37.0297,38.2679,36.8192,38.082,8312984.8784962,0
+TGT.US,D,20071226,000000,36.9952,37.54,36.5841,37.1289,13347577.975228,0
+TGT.US,D,20071227,000000,37.0158,37.3345,36.6824,36.7572,12171823.815585,0
+TGT.US,D,20071228,000000,37.1212,37.4791,36.7925,36.825,10182263.391297,0
+TGT.US,D,20071231,000000,36.833,36.948,36.1809,36.291,13543950.650955,0
+TGT.US,D,20080102,000000,36.3274,36.5231,35.5701,35.935,15263881.326626,0
+TGT.US,D,20080103,000000,35.9832,36.5998,35.7796,35.9762,16995389.771749,0
+TGT.US,D,20080104,000000,35.6035,35.7432,34.5817,34.8964,21360292.228654,0
+TGT.US,D,20080107,000000,35.0429,35.8268,34.2925,35.5553,16687924.600564,0
+TGT.US,D,20080108,000000,35.7953,36.7169,35.3616,35.5248,20959259.321318,0
+TGT.US,D,20080109,000000,35.6428,36.2822,34.7577,36.232,17837813.573848,0
+TGT.US,D,20080110,000000,35.8406,38.0977,35.456,37.4151,25396095.038357,0
+TGT.US,D,20080111,000000,37.1407,37.1407,35.9271,36.2556,21967937.533869,0
+TGT.US,D,20080114,000000,36.472,36.6756,35.9271,36.6461,13269232.052239,0
+TGT.US,D,20080115,000000,36.2596,36.5083,35.7737,36.1966,17929022.442416,0
+TGT.US,D,20080116,000000,35.9566,36.8487,35.6517,36.4199,21831608.20557,0
+TGT.US,D,20080117,000000,36.7483,36.7995,36.1218,36.2457,18281330.49969,0
+TGT.US,D,20080118,000000,36.5733,37.1407,36.2261,36.3618,26397532.950893,0
+TGT.US,D,20080122,000000,34.1194,39.2092,34.1194,39.0704,38107647.074426,0
+TGT.US,D,20080123,000000,38.4311,40.768,38.2473,39.4736,35190104.077378,0
+TGT.US,D,20080124,000000,39.2416,39.4304,37.7987,38.4754,23524759.633696,0
+TGT.US,D,20080125,000000,38.7075,38.9229,37.2903,37.4516,15442910.225126,0
+TGT.US,D,20080128,000000,37.4309,38.8354,37.1899,38.8078,14939876.630046,0
+TGT.US,D,20080129,000000,39.1138,39.1206,37.9001,38.321,15734644.189766,0
+TGT.US,D,20080130,000000,38.2345,38.8816,37.7476,38.018,14351925.835613,0
+TGT.US,D,20080131,000000,37.4841,40.8702,37.3778,40.2251,27219760.982847,0
+TGT.US,D,20080201,000000,40.1749,41.5096,39.8032,41.4093,18414783.432996,0
+TGT.US,D,20080204,000000,41.4918,41.604,39.2288,39.2288,14187286.029347,0
+TGT.US,D,20080205,000000,38.9603,39.5543,38.2836,38.2836,15038176.335899,0
+TGT.US,D,20080206,000000,38.4754,38.6938,36.833,37.0158,19567539.650494,0
+TGT.US,D,20080207,000000,36.9185,39.6576,36.6756,39.2652,26752606.577052,0
+TGT.US,D,20080208,000000,38.976,39.3675,37.7398,38.1047,14387364.770734,0
+TGT.US,D,20080211,000000,38.1735,39.4107,37.6886,39.332,10361857.604613,0
+TGT.US,D,20080212,000000,39.4914,39.81,38.8679,39.1265,10763028.790393,0
+TGT.US,D,20080213,000000,39.398,39.7068,38.9091,39.5603,9686153.8859655,0
+TGT.US,D,20080214,000000,39.6517,39.6517,38.4026,38.5688,8811869.1034939,0
+TGT.US,D,20080215,000000,38.3977,38.562,37.9236,38.5177,10812325.055789,0
+TGT.US,D,20080219,000000,38.9819,39.215,37.6679,37.9001,10545624.573337,0
+TGT.US,D,20080220,000000,37.6759,39.0999,37.5597,38.7567,12555631.905824,0
+TGT.US,D,20080221,000000,38.2473,38.7567,37.0158,37.2765,19256579.898328,0
+TGT.US,D,20080222,000000,37.3572,37.8382,36.7611,37.7919,21448644.020543,0
+TGT.US,D,20080225,000000,37.3207,38.802,37.3207,38.6495,16761874.082426,0
+TGT.US,D,20080226,000000,38.3889,40.2683,38.3889,39.8405,20357774.524149,0
+TGT.US,D,20080227,000000,39.5218,39.9429,39.2652,39.7943,14642083.832688,0
+TGT.US,D,20080228,000000,39.576,39.6163,38.6938,39.0616,10555083.42898,0
+TGT.US,D,20080229,000000,38.7075,39.4107,37.9955,38.1853,11184151.72553,0
+TGT.US,D,20080303,000000,38.0535,38.7075,37.6679,38.4026,9557454.2741823,0
+TGT.US,D,20080304,000000,37.9738,38.6495,37.8577,38.5098,11184558.426838,0
+TGT.US,D,20080305,000000,38.4675,38.8984,37.9601,38.321,17092937.080186,0
+TGT.US,D,20080306,000000,38.2088,38.6121,37.7338,37.9374,14186419.755564,0
+TGT.US,D,20080307,000000,37.6621,38.5757,37.5018,37.7398,14454804.99818,0
+TGT.US,D,20080310,000000,37.8519,38.1047,37.1064,37.1831,12314224.177641,0
+TGT.US,D,20080311,000000,37.9443,38.0662,36.291,37.4369,26677310.913865,0
+TGT.US,D,20080312,000000,37.4436,37.9601,36.9726,37.0827,15513596.945755,0
+TGT.US,D,20080313,000000,36.825,37.0158,35.935,36.6952,24036454.949858,0
+TGT.US,D,20080314,000000,37.0297,37.1988,35.6202,36.1652,15980722.882457,0
+TGT.US,D,20080317,000000,35.3536,36.0432,34.6269,35.2023,21279909.748871,0
+TGT.US,D,20080318,000000,35.8042,37.1349,35.7511,37.009,18325408.787321,0
+TGT.US,D,20080319,000000,37.2638,37.8941,36.3195,36.3913,17866947.62196,0
+TGT.US,D,20080320,000000,36.4346,38.2403,36.3913,37.9955,15783659.831261,0
+TGT.US,D,20080324,000000,37.9955,39.2219,37.7987,38.9298,11588786.98969,0
+TGT.US,D,20080325,000000,38.8895,39.0852,38.4675,38.7872,12201686.875789,0
+TGT.US,D,20080326,000000,38.5177,38.7154,37.6826,38.0535,16553811.794388,0
+TGT.US,D,20080327,000000,38.1174,38.4675,36.8487,37.0021,16613331.513884,0
+TGT.US,D,20080328,000000,36.3274,36.6687,35.9202,36.0648,18421841.734176,0
+TGT.US,D,20080331,000000,36.115,37.0523,35.7225,36.7848,16478439.874705,0
+TGT.US,D,20080401,000000,37.0611,38.7725,37.0611,38.6574,15033419.964117,0
+TGT.US,D,20080402,000000,38.6328,39.2967,38.3417,38.7941,15912433.666033,0
+TGT.US,D,20080403,000000,38.6328,38.7872,38.1047,38.6495,7790926.8130372,0
+TGT.US,D,20080404,000000,38.1499,38.7567,38.0742,38.2276,9647875.1589696,0
+TGT.US,D,20080407,000000,38.5817,38.6259,38.1047,38.2984,8276915.5563495,0
+TGT.US,D,20080408,000000,38.1047,38.7941,37.6759,38.6574,10267802.84365,0
+TGT.US,D,20080409,000000,38.5393,38.6711,37.5872,37.9876,11290255.012708,0
+TGT.US,D,20080410,000000,38.082,38.976,37.7703,38.5817,15951801.335778,0
+TGT.US,D,20080411,000000,38.0456,38.4381,37.547,37.7191,11695453.558178,0
+TGT.US,D,20080414,000000,37.7623,37.9601,37.5872,37.7122,7624986.5793438,0
+TGT.US,D,20080415,000000,37.9443,38.1774,37.547,38.1331,11072586.439802,0
+TGT.US,D,20080416,000000,38.4164,38.9524,38.2088,38.9229,8936625.7461076,0
+TGT.US,D,20080417,000000,38.7075,38.9603,38.3889,38.7645,7489743.1435343,0
+TGT.US,D,20080418,000000,39.5484,39.9911,39.1354,39.63,13075593.426046,0
+TGT.US,D,20080421,000000,39.5543,39.7324,39.215,39.5928,11311585.479496,0
+TGT.US,D,20080422,000000,39.281,39.3193,37.8647,38.2021,17823818.98188,0
+TGT.US,D,20080423,000000,38.321,38.321,37.5952,38.018,21269669.009966,0
+TGT.US,D,20080424,000000,37.9955,39.162,37.9955,38.3977,16146001.209774,0
+TGT.US,D,20080425,000000,38.502,39.2416,38.3751,39.1777,15635183.351683,0
+TGT.US,D,20080428,000000,39.5484,39.5484,38.8747,39.1462,8650041.6367654,0
+TGT.US,D,20080429,000000,39.1462,39.5416,38.9229,39.2652,12939210.209823,0
+TGT.US,D,20080430,000000,39.2092,39.4649,38.3377,38.562,12823546.391676,0
+TGT.US,D,20080501,000000,38.4381,39.7776,38.2276,39.2741,13868132.262605,0
+TGT.US,D,20080502,000000,39.6694,39.9192,39.1265,39.1265,12215674.350483,0
+TGT.US,D,20080505,000000,39.0134,39.2741,38.5393,38.6043,13427184.672266,0
+TGT.US,D,20080506,000000,38.6495,38.9298,38.3082,38.7872,11512317.993232,0
+TGT.US,D,20080507,000000,38.5817,39.4107,38.5177,39.0134,8820425.0822355,0
+TGT.US,D,20080508,000000,38.859,38.9357,37.2705,37.9876,21073717.270091,0
+TGT.US,D,20080509,000000,37.9236,38.3485,37.604,37.9168,9082788.0952514,0
+TGT.US,D,20080512,000000,38.0103,38.9032,38.0103,38.8177,10441254.85048,0
+TGT.US,D,20080513,000000,38.802,39.0341,38.3279,38.6495,7200760.5132353,0
+TGT.US,D,20080514,000000,38.9819,39.3891,38.6495,39.0852,8926144.0366781,0
+TGT.US,D,20080515,000000,39.0272,40.0186,38.6406,39.9911,11984019.319637,0
+TGT.US,D,20080516,000000,39.9025,39.9644,39.4992,39.8336,14197329.51812,0
+TGT.US,D,20080519,000000,39.3675,40.4424,39.3193,39.8602,13108024.805002,0
+TGT.US,D,20080520,000000,39.6232,40.3637,39.2475,39.4058,18874415.898122,0
+TGT.US,D,20080521,000000,39.3675,39.5416,38.2836,38.3751,11696344.23404,0
+TGT.US,D,20080522,000000,38.3485,38.8226,37.9502,38.4754,10727813.54099,0
+TGT.US,D,20080523,000000,38.4311,38.4311,37.4713,37.7703,10132294.035237,0
+TGT.US,D,20080527,000000,37.7191,38.7075,37.5018,37.8519,12858361.040293,0
+TGT.US,D,20080528,000000,37.8205,38.2836,37.6109,37.9738,16117683.614535,0
+TGT.US,D,20080529,000000,37.9798,39.2288,37.8519,39.0134,12562711.558822,0
+TGT.US,D,20080530,000000,39.0852,39.1944,38.6574,38.7292,8821810.9169385,0
+TGT.US,D,20080602,000000,38.859,38.9298,37.8292,38.3377,9058025.0694337,0
+TGT.US,D,20080603,000000,38.4675,39.9644,38.1735,39.9192,26239501.02411,0
+TGT.US,D,20080604,000000,39.8602,39.8602,39.162,39.337,16319829.415313,0
+TGT.US,D,20080605,000000,39.2652,39.9192,38.8679,39.6517,15377228.980832,0
+TGT.US,D,20080606,000000,39.0547,39.3586,38.0299,38.1174,17710373.719362,0
+TGT.US,D,20080609,000000,38.2473,38.736,37.6826,38.0662,12704626.929569,0
+TGT.US,D,20080610,000000,37.7623,38.8078,37.5725,38.6043,12827024.704603,0
+TGT.US,D,20080611,000000,38.3132,38.5236,37.4064,37.4575,12887835.70075,0
+TGT.US,D,20080612,000000,37.7191,38.3977,37.4575,37.8941,12148405.954339,0
+TGT.US,D,20080613,000000,38.2276,38.859,38.0456,38.859,13018838.258683,0
+TGT.US,D,20080616,000000,38.679,38.679,38.1085,38.5325,8962636.3281839,0
+TGT.US,D,20080617,000000,38.6574,38.7793,37.9374,38.0662,9043027.9587455,0
+TGT.US,D,20080618,000000,37.9601,38.0299,36.7768,36.9057,14979522.890186,0
+TGT.US,D,20080619,000000,36.9057,37.7919,36.8712,37.5952,13587800.169101,0
+TGT.US,D,20080620,000000,37.2765,37.54,36.2389,36.2733,20789192.086115,0
+TGT.US,D,20080623,000000,36.4129,36.531,35.1146,35.3773,21510478.887229,0
+TGT.US,D,20080624,000000,35.1786,36.1592,34.6496,35.689,19569300.667152,0
+TGT.US,D,20080625,000000,35.5966,36.6687,35.5464,36.2045,17173038.936066,0
+TGT.US,D,20080626,000000,35.7864,35.8976,34.5422,34.5767,17805235.782419,0
+TGT.US,D,20080627,000000,34.5502,34.975,34.1548,34.742,16652371.789077,0
+TGT.US,D,20080630,000000,34.7293,35.2278,33.6345,33.7408,16976962.135539,0
+TGT.US,D,20080701,000000,33.3503,34.5502,33.0385,34.498,18152913.545315,0
+TGT.US,D,20080702,000000,34.6918,34.983,33.8066,33.8873,16208526.451928,0
+TGT.US,D,20080703,000000,34.2797,34.5904,33.5391,34.0387,7099217.3644603,0
+TGT.US,D,20080707,000000,34.498,35.0202,33.6561,34.2365,14757808.656033,0
+TGT.US,D,20080708,000000,34.2365,35.3389,34.2365,35.3222,15031386.457582,0
+TGT.US,D,20080709,000000,35.2957,35.7432,34.2208,34.3457,12445981.166497,0
+TGT.US,D,20080710,000000,34.4164,34.4164,32.3206,32.5801,20355908.781904,0
+TGT.US,D,20080711,000000,32.2596,32.8398,31.2819,32.475,20127984.218794,0
+TGT.US,D,20080714,000000,32.8034,32.8398,31.5926,31.8788,15283885.947155,0
+TGT.US,D,20080715,000000,31.4639,32.3411,30.7154,31.701,18676829.218993,0
+TGT.US,D,20080716,000000,31.6813,33.5539,31.5721,33.5175,19595740.319107,0
+TGT.US,D,20080717,000000,33.5115,34.6918,32.7877,34.5285,19384850.440233,0
+TGT.US,D,20080718,000000,34.5767,34.7655,33.7043,34.0171,13080357.931855,0
+TGT.US,D,20080721,000000,34.0839,34.3289,33.067,33.1388,11007220.38902,0
+TGT.US,D,20080722,000000,32.8398,33.4633,32.2182,33.3582,20070549.860249,0
+TGT.US,D,20080723,000000,32.4808,33.9591,32.0147,33.546,20443234.669746,0
+TGT.US,D,20080724,000000,33.546,33.8587,32.5242,32.5752,14250768.036326,0
+TGT.US,D,20080725,000000,32.6835,33.6198,32.2979,32.3471,9934053.5837583,0
+TGT.US,D,20080728,000000,32.6598,32.9746,31.8721,31.9045,9892992.0030706,0
+TGT.US,D,20080729,000000,31.9872,33.2204,31.935,33.1516,10152132.924983,0
+TGT.US,D,20080730,000000,33.3867,34.2208,32.8034,33.307,14484445.389419,0
+TGT.US,D,20080731,000000,32.9205,33.7122,32.7061,32.8241,8841849.0903244,0
+TGT.US,D,20080801,000000,33.0385,33.248,32.3471,32.4258,10177420.595487,0
+TGT.US,D,20080804,000000,32.3274,33.0169,32.1248,32.6658,7505171.3576077,0
+TGT.US,D,20080805,000000,32.9205,35.1216,32.8546,34.8314,20880497.546244,0
+TGT.US,D,20080806,000000,34.6181,34.9171,33.8824,34.8442,13034755.531077,0
+TGT.US,D,20080807,000000,34.1115,34.1873,33.1388,33.2136,13760510.962799,0
+TGT.US,D,20080808,000000,33.3798,35.4875,33.2411,35.3773,16333107.196227,0
+TGT.US,D,20080811,000000,35.2957,38.562,34.8836,37.1831,37172766.847501,0
+TGT.US,D,20080812,000000,37.0827,37.0916,35.6094,35.8268,23256210.693804,0
+TGT.US,D,20080813,000000,35.4393,35.5553,34.5767,34.8895,14831167.404246,0
+TGT.US,D,20080814,000000,34.6721,36.6234,34.5285,36.0353,16267814.351679,0
+TGT.US,D,20080815,000000,36.2114,37.306,35.8189,37.306,15303903.785475,0
+TGT.US,D,20080818,000000,37.4516,37.4791,36.1739,36.3274,15258922.620944,0
+TGT.US,D,20080819,000000,36.2182,37.0158,35.6094,36.0864,17736881.493786,0
+TGT.US,D,20080820,000000,36.5841,36.8929,35.8465,36.352,13519558.74008,0
+TGT.US,D,20080821,000000,35.9419,37.1122,35.8534,37.0611,11586162.749508,0
+TGT.US,D,20080822,000000,37.2263,38.3132,37.2046,38.2197,17507588.380779,0
+TGT.US,D,20080825,000000,37.9502,38.1174,37.5725,37.6474,12869397.897005,0
+TGT.US,D,20080826,000000,37.604,38.4439,37.5952,38.4311,12250344.620134,0
+TGT.US,D,20080827,000000,38.1853,38.5236,37.6344,38.3584,10458506.103161,0
+TGT.US,D,20080828,000000,38.5236,39.1265,38.3584,39.1078,9519179.6141995,0
+TGT.US,D,20080829,000000,38.7645,39.0341,38.4381,38.4823,8302325.237245,0
+TGT.US,D,20080902,000000,39.9104,40.2753,39.1944,39.9497,17797127.175115,0
+TGT.US,D,20080903,000000,39.9192,40.3235,39.281,39.9272,13031218.246461,0
+TGT.US,D,20080904,000000,39.2356,40.5231,38.9819,39.0704,21728664.987547,0
+TGT.US,D,20080905,000000,38.5688,40.0825,37.8135,39.9429,21433239.191795,0
+TGT.US,D,20080908,000000,40.6814,42.0938,40.3323,42.0151,27758072.866032,0
+TGT.US,D,20080909,000000,42.1341,42.9789,40.7758,40.8053,32727620.18926,0
+TGT.US,D,20080910,000000,41.008,41.7663,40.4936,41.1811,17714724.406592,0
+TGT.US,D,20080911,000000,41.1811,41.8282,40.3402,41.8282,17546780.152209,0
+TGT.US,D,20080912,000000,41.5155,41.6138,40.8457,41.5578,13497548.065356,0
+TGT.US,D,20080915,000000,40.3825,41.9089,40.107,40.2094,19857257.393404,0
+TGT.US,D,20080916,000000,39.6576,42.6672,39.2652,42.0004,28893071.48772,0
+TGT.US,D,20080917,000000,40.9391,41.9158,38.4381,38.8984,28598880.030435,0
+TGT.US,D,20080918,000000,38.7793,40.8535,38.024,40.3008,30766505.471123,0
+TGT.US,D,20080919,000000,42.8236,43.2199,38.2088,38.6997,32101338.813414,0
+TGT.US,D,20080922,000000,38.3377,38.4607,36.0716,36.1454,29052585.840766,0
+TGT.US,D,20080923,000000,36.3382,36.9136,35.7225,35.935,19442572.539953,0
+TGT.US,D,20080924,000000,35.8189,37.0425,35.4934,35.7511,11651559.302888,0
+TGT.US,D,20080925,000000,36.1809,37.1584,35.8042,36.4484,13837057.232504,0
+TGT.US,D,20080926,000000,35.759,37.4516,35.5553,37.3572,13408515.048778,0
+TGT.US,D,20080929,000000,36.7925,36.8712,33.8372,34.3682,21836019.897995,0
+TGT.US,D,20080930,000000,35.2662,36.0353,34.6121,35.6035,15940752.278025,0
+TGT.US,D,20081001,000000,35.2091,35.4619,33.8735,34.2866,19667553.602355,0
+TGT.US,D,20081002,000000,33.9955,34.5552,32.2979,32.4415,20253583.749867,0
+TGT.US,D,20081003,000000,33.2057,33.2057,31.5721,31.689,28721663.154958,0
+TGT.US,D,20081006,000000,30.8413,31.3724,27.8346,30.738,32761158.812525,0
+TGT.US,D,20081007,000000,31.456,31.5642,28.8988,28.9283,34436792.598614,0
+TGT.US,D,20081008,000000,27.2987,31.0488,27.1452,29.9758,42034035.031561,0
+TGT.US,D,20081009,000000,30.5895,30.7321,26.8699,27.2386,24695025.359203,0
+TGT.US,D,20081010,000000,25.7811,28.1189,25.4015,26.8521,36188295.496732,0
+TGT.US,D,20081013,000000,28.6393,29.6502,27.217,29.6188,21046839.397479,0
+TGT.US,D,20081014,000000,30.6888,30.978,28.2114,28.8733,19852978.895657,0
+TGT.US,D,20081015,000000,28.2979,28.3431,25.6572,25.9257,20599486.261559,0
+TGT.US,D,20081016,000000,26.7115,27.7442,24.649,27.5141,31545551.99183,0
+TGT.US,D,20081017,000000,26.802,28.9215,26.5138,28.5763,21666791.484237,0
+TGT.US,D,20081020,000000,28.9283,28.9854,26.8699,27.6301,18274933.088134,0
+TGT.US,D,20081021,000000,27.1581,28.4671,27.1581,27.3665,12124117.752297,0
+TGT.US,D,20081022,000000,27.0635,27.0635,23.5072,24.2478,25225467.572102,0
+TGT.US,D,20081023,000000,24.2861,24.7041,23.106,24.6244,22603925.853154,0
+TGT.US,D,20081024,000000,22.1018,24.4966,22.1018,23.8947,17916287.607747,0
+TGT.US,D,20081027,000000,23.5151,25.3138,23.2396,23.7256,14697440.964311,0
+TGT.US,D,20081028,000000,25.4378,28.1396,24.3638,27.9488,33329959.059175,0
+TGT.US,D,20081029,000000,27.6458,31.753,26.4941,29.5539,42041084.181961,0
+TGT.US,D,20081030,000000,30.0486,30.4401,27.4855,27.8642,24452324.320865,0
+TGT.US,D,20081031,000000,27.5514,29.5618,27.4501,29.1182,20784294.385627,0
+TGT.US,D,20081103,000000,29.1033,29.4889,28.4218,28.5379,8687838.4227127,0
+TGT.US,D,20081104,000000,29.3011,30.6426,29.0316,30.0131,16658396.052184,0
+TGT.US,D,20081105,000000,29.5913,29.9925,27.2308,27.3961,15320875.431008,0
+TGT.US,D,20081106,000000,26.9348,28.3835,25.4092,25.7437,23405154.879886,0
+TGT.US,D,20081107,000000,25.9482,26.7892,25.0671,26.5069,12121319.647307,0
+TGT.US,D,20081110,000000,26.7115,27.5141,25.9954,26.3388,9768671.5476084,0
+TGT.US,D,20081111,000000,25.4732,26.7115,25.0611,26.0181,10079834.650427,0
+TGT.US,D,20081112,000000,25.3463,25.6857,24.0737,24.1554,14088079.37958,0
+TGT.US,D,20081113,000000,24.3638,25.6768,22.5188,25.6415,18560847.157073,0
+TGT.US,D,20081114,000000,24.832,26.3388,23.5937,23.9714,15946232.578135,0
+TGT.US,D,20081117,000000,23.4069,25.2194,22.9671,22.9918,25772983.10586,0
+TGT.US,D,20081118,000000,22.8984,23.6684,21.5047,21.8194,27990192.553121,0
+TGT.US,D,20081119,000000,21.6296,22.0201,18.5826,19.5652,54795511.686547,0
+TGT.US,D,20081120,000000,19.8967,21.8194,19.2111,20.3235,35008083.890768,0
+TGT.US,D,20081121,000000,20.7818,20.9077,18.9416,20.3806,30585713.52246,0
+TGT.US,D,20081124,000000,20.5045,23.1914,19.9036,22.0939,26945477.554529,0
+TGT.US,D,20081125,000000,22.9869,23.4304,22.1362,23.2328,22272043.352261,0
+TGT.US,D,20081126,000000,22.5571,25.5991,22.5571,25.4979,20473861.311656,0
+TGT.US,D,20081128,000000,25.4015,25.6355,24.2045,24.5025,7224186.5085069,0
+TGT.US,D,20081201,000000,24.1464,24.2192,21.311,21.4408,19643217.612909,0
+TGT.US,D,20081202,000000,21.7732,22.8984,20.7818,22.8847,20149993.876764,0
+TGT.US,D,20081203,000000,22.3181,25.1821,22.029,25.0258,25558446.133017,0
+TGT.US,D,20081204,000000,24.2321,25.9629,24.0048,24.7041,21717762.342264,0
+TGT.US,D,20081205,000000,24.3638,25.5766,22.7912,25.3749,18904880.876262,0
+TGT.US,D,20081208,000000,25.6355,28.2763,25.5126,27.8111,28822934.830609,0
+TGT.US,D,20081209,000000,27.2898,29.1625,27.1089,27.5681,26273280.617898,0
+TGT.US,D,20081210,000000,27.9223,28.3993,26.7174,28.1985,19500526.459419,0
+TGT.US,D,20081211,000000,27.9635,28.6176,26.8964,27.2553,27096521.336107,0
+TGT.US,D,20081212,000000,26.4567,27.0635,25.429,26.0111,27045965.313413,0
+TGT.US,D,20081215,000000,26.0928,26.2856,24.5782,25.1772,15003273.22975,0
+TGT.US,D,20081216,000000,25.4889,26.3692,25.1448,26.2296,13699817.910032,0
+TGT.US,D,20081217,000000,25.8528,26.4784,25.5293,25.9345,14714205.192177,0
+TGT.US,D,20081218,000000,26.0328,26.5246,25.5676,25.7083,18866807.533425,0
+TGT.US,D,20081219,000000,25.9837,26.4646,24.8634,24.9824,17504291.049934,0
+TGT.US,D,20081222,000000,25.2499,25.2589,23.6616,23.7924,15216684.656727,0
+TGT.US,D,20081223,000000,23.7541,24.2478,23.1826,23.1914,10124947.992884,0
+TGT.US,D,20081224,000000,23.5455,23.996,23.3784,23.4796,5111781.9545014,0
+TGT.US,D,20081226,000000,23.698,23.8849,23.3045,23.3999,5776523.0394246,0
+TGT.US,D,20081229,000000,23.4147,23.6616,23.0006,23.5072,13068490.387722,0
+TGT.US,D,20081230,000000,23.581,24.5094,23.4364,24.3501,8503826.4164516,0
+TGT.US,D,20081231,000000,24.1111,25.3945,23.9636,25.0611,9314881.3467554,0
+TGT.US,D,20090102,000000,25.1448,25.5293,24.7946,25.1369,11114006.934393,0
+TGT.US,D,20090105,000000,24.9018,26.5197,24.8566,26.2296,12056952.048232,0
+TGT.US,D,20090106,000000,26.5403,28.0235,26.2464,27.6625,19932471.71633,0
+TGT.US,D,20090107,000000,27.3961,28.1907,26.5246,26.861,13834940.352203,0
+TGT.US,D,20090108,000000,27.5072,27.7442,26.0565,27.2308,25938435.297985,0
+TGT.US,D,20090109,000000,27.2308,27.4915,25.5766,25.6935,13261260.706625,0
+TGT.US,D,20090112,000000,25.6415,25.91,25.1506,25.4812,12004386.921082,0
+TGT.US,D,20090113,000000,25.5066,26.3388,24.9982,25.3592,11532239.239994,0
+TGT.US,D,20090114,000000,24.6845,25.0189,24.2557,24.4592,11876236.356063,0
+TGT.US,D,20090115,000000,24.4592,25.7998,23.9566,25.3463,16975184.850828,0
+TGT.US,D,20090116,000000,25.5843,25.8076,24.6687,25.4182,12058539.200082,0
+TGT.US,D,20090120,000000,25.2894,25.3945,23.3135,23.6252,15449102.252523,0
+TGT.US,D,20090121,000000,23.2171,24.8438,23.1137,24.7789,17100430.551763,0
+TGT.US,D,20090122,000000,24.3638,25.2814,23.9714,24.6176,16059433.819868,0
+TGT.US,D,20090123,000000,23.9016,24.6393,23.6832,24.2321,9268997.3053224,0
+TGT.US,D,20090126,000000,24.3874,25.2117,23.8033,24.06,15289032.752193,0
+TGT.US,D,20090127,000000,24.1711,24.415,23.6026,24.1976,14976298.765577,0
+TGT.US,D,20090128,000000,24.9824,25.7299,24.9175,25.3463,15107412.149616,0
+TGT.US,D,20090129,000000,25.0887,25.2589,23.6547,23.7333,17762082.740261,0
+TGT.US,D,20090130,000000,23.9449,23.9636,22.622,22.6447,21813963.469374,0
+TGT.US,D,20090202,000000,21.9542,22.6367,21.6877,21.9207,23637033.596451,0
+TGT.US,D,20090203,000000,22.1362,23.5643,21.847,23.3045,28063475.04484,0
+TGT.US,D,20090204,000000,22.9514,23.7256,22.622,22.7459,27376434.527265,0
+TGT.US,D,20090205,000000,22.5188,23.9144,22.5188,23.4364,19503558.417661,0
+TGT.US,D,20090206,000000,23.3999,24.3146,23.1984,23.9636,23761067.327492,0
+TGT.US,D,20090209,000000,23.8769,24.2045,23.3479,23.7541,14748582.636888,0
+TGT.US,D,20090210,000000,23.6419,23.7924,22.6584,22.7115,17539708.633236,0
+TGT.US,D,20090211,000000,22.8188,23.2466,22.4725,23.045,10723633.66831,0
+TGT.US,D,20090212,000000,22.862,22.862,21.6345,22.39,38689444.478088,0
+TGT.US,D,20090213,000000,22.3181,22.5011,21.723,21.8333,13134110.626821,0
+TGT.US,D,20090217,000000,21.4536,21.8755,20.7121,21.5047,17736143.330915,0
+TGT.US,D,20090218,000000,21.6345,22.1018,20.9529,21.367,28985463.857092,0
+TGT.US,D,20090219,000000,21.7732,22.3742,21.5873,21.6965,13696492.110096,0
+TGT.US,D,20090220,000000,21.3906,21.9031,20.8969,21.5942,16895434.791579,0
+TGT.US,D,20090223,000000,21.788,22.2482,20.4908,20.6354,14703152.067411,0
+TGT.US,D,20090224,000000,19.9231,21.005,19.6851,20.2006,37165724.814375,0
+TGT.US,D,20090225,000000,20.3295,21.1998,19.7472,20.0235,38833408.606669,0
+TGT.US,D,20090226,000000,20.3097,20.7298,20.0393,20.1926,18078403.832404,0
+TGT.US,D,20090227,000000,20.0088,20.8132,19.7286,20.5448,23789147.002467,0
+TGT.US,D,20090302,000000,20.1701,20.6835,19.6675,19.8622,16903447.824075,0
+TGT.US,D,20090303,000000,20.1641,20.3097,18.6014,18.8325,41245825.530414,0
+TGT.US,D,20090304,000000,19.1276,20.1426,19.0086,19.7137,18721005.114938,0
+TGT.US,D,20090305,000000,19.5092,20.1926,18.9013,19.0941,18204432.433354,0
+TGT.US,D,20090306,000000,19.3262,19.4442,18.1441,18.6161,17088529.454774,0
+TGT.US,D,20090309,000000,18.4342,19.1276,18.2385,18.4145,16280760.671028,0
+TGT.US,D,20090310,000000,18.6899,20.0767,18.4804,19.7472,18545037.660525,0
+TGT.US,D,20090311,000000,19.7777,20.2113,19.4216,19.5249,21320001.346943,0
+TGT.US,D,20090312,000000,19.517,20.8222,19.3075,20.6786,17448275.062195,0
+TGT.US,D,20090313,000000,20.8222,21.7801,20.4513,21.7506,23243609.053812,0
+TGT.US,D,20090316,000000,21.9916,22.0939,20.8664,20.9215,15343543.945096,0
+TGT.US,D,20090317,000000,21.367,22.1018,21.1419,22.1018,14078646.959523,0
+TGT.US,D,20090318,000000,21.9846,23.813,21.723,22.9189,25598420.804463,0
+TGT.US,D,20090319,000000,23.2249,23.2978,22.63,22.8148,15110160.433697,0
+TGT.US,D,20090320,000000,22.9426,23.0361,21.7378,22.029,15945743.519813,0
+TGT.US,D,20090323,000000,22.6584,24.0304,22.2896,24.0098,20353577.366663,0
+TGT.US,D,20090324,000000,23.7176,24.3372,23.5515,23.996,13738898.855356,0
+TGT.US,D,20090325,000000,24.1464,25.2274,23.2051,24.1179,18214898.891484,0
+TGT.US,D,20090326,000000,24.6313,25.8902,24.3795,25.3533,21184525.074635,0
+TGT.US,D,20090327,000000,24.952,25.3021,24.3285,24.8045,13125730.546395,0
+TGT.US,D,20090330,000000,24.1779,24.3285,23.6341,24.1554,12663428.087191,0
+TGT.US,D,20090331,000000,24.3077,25.3138,23.581,24.9588,18957339.244318,0
+TGT.US,D,20090401,000000,24.6244,25.2589,24.1711,24.952,14233956.021056,0
+TGT.US,D,20090402,000000,25.4546,26.7469,25.3021,26.1725,16390639.163086,0
+TGT.US,D,20090403,000000,26.0328,26.6809,25.847,26.622,14632579.223149,0
+TGT.US,D,20090406,000000,26.39,26.5403,25.2499,25.7299,13427968.589035,0
+TGT.US,D,20090407,000000,25.2971,25.7004,25.0258,25.424,8632085.7740701,0
+TGT.US,D,20090408,000000,25.5991,27.5072,25.5843,27.2898,24263320.056063,0
+TGT.US,D,20090409,000000,28.0107,29.0316,27.8583,28.954,33649195.182933,0
+TGT.US,D,20090413,000000,28.6176,29.5696,28.6176,29.191,14532597.807392,0
+TGT.US,D,20090414,000000,28.7719,29.1418,28.1396,28.3569,20552565.131794,0
+TGT.US,D,20090415,000000,27.996,28.3363,27.3065,27.9714,16152226.790028,0
+TGT.US,D,20090416,000000,28.234,29.2185,28.0471,28.9215,14865508.245838,0
+TGT.US,D,20090417,000000,28.9804,29.6502,28.7552,29.424,16578843.243067,0
+TGT.US,D,20090420,000000,29.0316,29.1182,27.5141,27.579,20759765.213061,0
+TGT.US,D,20090421,000000,27.4344,28.1828,27.2023,28.1189,15361474.38896,0
+TGT.US,D,20090422,000000,27.5141,29.6325,27.5141,28.474,19171899.602487,0
+TGT.US,D,20090423,000000,28.6176,28.8516,27.579,28.0816,13437253.57987,0
+TGT.US,D,20090424,000000,28.2979,29.7594,28.234,29.0896,17153948.376725,0
+TGT.US,D,20090427,000000,28.656,29.1625,28.234,28.5881,11445846.731649,0
+TGT.US,D,20090428,000000,28.2624,29.4742,28.1465,28.7552,12802486.381258,0
+TGT.US,D,20090429,000000,29.1418,30.0201,28.886,29.2127,15895397.965044,0
+TGT.US,D,20090430,000000,29.4673,30.3161,29.2884,29.9443,17482793.83561,0
+TGT.US,D,20090501,000000,29.3071,29.9758,28.8438,29.0701,12669820.41498,0
+TGT.US,D,20090504,000000,28.8516,30.0486,28.6628,29.433,13958332.511933,0
+TGT.US,D,20090505,000000,29.3719,30.0201,29.0316,29.9443,13201300.732964,0
+TGT.US,D,20090506,000000,30.3378,30.8816,29.0071,30.0968,14440170.86841,0
+TGT.US,D,20090507,000000,31.7195,31.8249,30.4243,30.9711,20422744.041156,0
+TGT.US,D,20090508,000000,31.8042,32.408,31.2672,31.7825,16467534.179163,0
+TGT.US,D,20090511,000000,31.3636,31.9203,30.9181,31.0135,16337306.387219,0
+TGT.US,D,20090512,000000,31.22,31.456,30.1184,30.8659,11749786.819259,0
+TGT.US,D,20090513,000000,30.3957,30.3957,29.1487,29.3719,17075186.60165,0
+TGT.US,D,20090514,000000,29.3719,30.3003,29.2057,29.3808,11683465.020407,0
+TGT.US,D,20090515,000000,29.3513,30.1184,29.0838,29.3011,14560706.968211,0
+TGT.US,D,20090518,000000,29.6248,30.323,29.6188,30.3161,12946478.97893,0
+TGT.US,D,20090519,000000,30.3082,30.6515,29.9384,30.4401,12677159.340061,0
+TGT.US,D,20090520,000000,31.9123,32.5871,31.1295,31.1648,29839425.775264,0
+TGT.US,D,20090521,000000,30.8098,31.4275,29.8598,30.1942,19626176.828154,0
+TGT.US,D,20090522,000000,30.3427,30.4754,29.3011,29.5696,11645991.561999,0
+TGT.US,D,20090526,000000,29.3366,30.4833,29.2185,29.7594,15868451.969962,0
+TGT.US,D,20090527,000000,29.7929,30.0752,28.647,28.7404,17298252.100897,0
+TGT.US,D,20090528,000000,28.9617,29.191,27.8583,28.408,15919599.743059,0
+TGT.US,D,20090529,000000,28.8358,28.8358,27.8711,28.5222,16152690.429517,0
+TGT.US,D,20090601,000000,28.9372,30.7321,28.8988,30.2453,18025606.885508,0
+TGT.US,D,20090602,000000,30.0909,30.7882,29.8204,29.9601,13216666.925088,0
+TGT.US,D,20090603,000000,29.7427,30.1942,29.3945,29.7349,19232239.84187,0
+TGT.US,D,20090604,000000,28.9215,29.7516,28.4287,29.7182,18759559.382069,0
+TGT.US,D,20090605,000000,30.2178,30.3378,29.2559,29.3858,16056437.447991,0
+TGT.US,D,20090608,000000,29.1545,30.0417,28.9135,29.7427,10018869.107785,0
+TGT.US,D,20090609,000000,29.8086,30.0417,29.666,29.8598,10218299.160586,0
+TGT.US,D,20090610,000000,30.0201,30.1863,28.9372,29.3011,13398949.434042,0
+TGT.US,D,20090611,000000,29.4093,29.666,28.656,28.7051,11671778.458356,0
+TGT.US,D,20090612,000000,28.7719,29.365,28.3136,29.3071,9441935.8517526,0
+TGT.US,D,20090615,000000,29.5037,29.5322,28.6972,29.1103,12994646.6482,0
+TGT.US,D,20090616,000000,29.1103,29.1182,27.9429,28.0294,12976836.181222,0
+TGT.US,D,20090617,000000,27.8711,28.7857,27.335,28.3431,16401601.796811,0
+TGT.US,D,20090618,000000,28.3501,28.4957,27.8583,28.3059,9152922.7188556,0
+TGT.US,D,20090619,000000,28.3059,28.9854,28.2763,28.7267,11002830.048414,0
+TGT.US,D,20090622,000000,28.5379,28.945,28.176,28.647,12660381.894403,0
+TGT.US,D,20090623,000000,28.6254,28.7926,27.6773,27.8111,13604749.446062,0
+TGT.US,D,20090624,000000,27.9429,28.5536,27.8269,28.0736,11645018.529121,0
+TGT.US,D,20090625,000000,27.9488,29.4467,27.8269,29.2559,16729280.022946,0
+TGT.US,D,20090626,000000,29.0896,29.4673,28.6254,28.7189,10638573.106746,0
+TGT.US,D,20090629,000000,28.7926,29.2127,28.4365,28.7789,8804331.9115255,0
+TGT.US,D,20090630,000000,28.7267,29.1182,28.3196,28.647,10358439.28013,0
+TGT.US,D,20090701,000000,28.7719,28.9058,28.0471,28.0816,11972307.338755,0
+TGT.US,D,20090702,000000,27.7255,27.7767,26.9417,27.1807,11790781.294232,0
+TGT.US,D,20090706,000000,26.8915,27.5367,26.7253,27.2898,9167002.7180969,0
+TGT.US,D,20090707,000000,27.3763,27.3872,26.6003,26.6722,8588420.2882658,0
+TGT.US,D,20090708,000000,26.8443,27.1226,26.39,27.0459,10986087.172366,0
+TGT.US,D,20090709,000000,28.2763,28.5222,27.8061,27.8642,20694372.726695,0
+TGT.US,D,20090710,000000,27.9792,28.0471,27.217,27.4344,11670498.365993,0
+TGT.US,D,20090713,000000,27.6458,27.9281,27.3065,27.8269,11525150.436216,0
+TGT.US,D,20090714,000000,27.9163,28.0816,27.3961,27.996,9840397.3900754,0
+TGT.US,D,20090715,000000,28.2979,28.9372,28.176,28.8643,12557811.824828,0
+TGT.US,D,20090716,000000,28.8162,28.8733,28.0019,28.7189,10870701.944614,0
+TGT.US,D,20090717,000000,28.6176,28.7719,28.3274,28.711,7853822.1533804,0
+TGT.US,D,20090720,000000,28.9283,29.0071,28.3501,28.9854,11268176.215516,0
+TGT.US,D,20090721,000000,29.185,29.2127,28.4799,29.0768,11486117.278296,0
+TGT.US,D,20090722,000000,28.7267,29.9925,28.6028,29.8814,11886071.410415,0
+TGT.US,D,20090723,000000,29.8814,31.1433,29.5037,30.6573,16103759.178544,0
+TGT.US,D,20090724,000000,30.4607,31.0488,30.3082,30.9987,9487105.1156388,0
+TGT.US,D,20090727,000000,30.9033,31.1089,30.5482,31.1089,5442182.0291315,0
+TGT.US,D,20090728,000000,30.9101,31.3783,30.7321,31.3636,8500497.5662555,0
+TGT.US,D,20090729,000000,31.1157,31.8976,30.9485,31.6331,8746071.9493266,0
+TGT.US,D,20090730,000000,31.8651,32.2527,31.5889,31.6448,6468839.4897018,0
+TGT.US,D,20090731,000000,31.5367,32.2035,31.3724,31.6606,16054297.182363,0
+TGT.US,D,20090803,000000,31.8976,31.935,31.0222,31.2357,9985160.6867238,0
+TGT.US,D,20090804,000000,30.8472,31.1885,30.4469,30.6063,9663776.1633121,0
+TGT.US,D,20090805,000000,30.7321,30.8098,30.1331,30.3427,10447205.907351,0
+TGT.US,D,20090806,000000,30.498,31.1157,30.1725,30.2729,14446372.046585,0
+TGT.US,D,20090807,000000,30.7154,31.2515,30.3427,31.1591,22682045.040165,0
+TGT.US,D,20090810,000000,31.0282,31.1383,30.1942,30.4695,10746662.113054,0
+TGT.US,D,20090811,000000,30.4607,31.0222,30.2453,30.6279,11380975.839709,0
+TGT.US,D,20090812,000000,30.6279,31.1648,30.5561,30.8531,8726442.510754,0
+TGT.US,D,20090813,000000,30.9416,30.9544,30.2256,30.6573,21843167.673464,0
+TGT.US,D,20090814,000000,30.5777,30.9544,30.3003,30.506,9820000.3027862,0
+TGT.US,D,20090817,000000,29.9758,30.2945,29.9119,30.0338,10556378.772643,0
+TGT.US,D,20090818,000000,31.6173,32.3471,31.3489,32.169,27655345.199702,0
+TGT.US,D,20090819,000000,31.935,33.1182,31.8976,32.6982,21954025.298916,0
+TGT.US,D,20090820,000000,32.5801,33.0248,32.4504,32.8546,10759740.610327,0
+TGT.US,D,20090821,000000,33.0976,33.2942,32.7572,33.1388,8399783.0713932,0
+TGT.US,D,20090824,000000,33.307,33.307,32.7267,32.7877,8958109.7426392,0
+TGT.US,D,20090825,000000,33.0759,33.9885,32.8546,33.7269,15252794.649003,0
+TGT.US,D,20090826,000000,33.6119,34.6121,33.5745,34.4164,14016164.421007,0
+TGT.US,D,20090827,000000,34.4164,34.5138,33.9738,34.321,9913485.6819202,0
+TGT.US,D,20090828,000000,34.5689,34.5689,34.1194,34.3958,9094868.1408165,0
+TGT.US,D,20090831,000000,34.1273,34.264,33.7495,34.1115,11167595.932084,0
+TGT.US,D,20090901,000000,33.9099,34.5138,33.6198,33.8066,14286408.288594,0
+TGT.US,D,20090902,000000,33.665,33.9532,33.1516,33.5814,11053603.656308,0
+TGT.US,D,20090903,000000,34.5422,34.6583,33.9591,34.1626,16829848.105337,0
+TGT.US,D,20090904,000000,34.2365,34.3731,34.0171,34.203,8338809.3947246,0
+TGT.US,D,20090908,000000,34.4233,34.5974,34.0171,34.3377,11787109.798184,0
+TGT.US,D,20090909,000000,34.3072,34.6781,34.1047,34.5817,11018405.691711,0
+TGT.US,D,20090910,000000,34.5974,34.9898,34.4026,34.9593,9427306.8057469,0
+TGT.US,D,20090911,000000,35.0202,35.1658,34.5422,34.8029,8555862.8319033,0
+TGT.US,D,20090914,000000,34.6121,34.8679,34.3457,34.4164,9189833.9127073,0
+TGT.US,D,20090915,000000,34.4164,34.8029,34.0103,34.4823,9788643.6320321,0
+TGT.US,D,20090916,000000,34.5619,35.2023,34.5619,35.1786,9045056.3815131,0
+TGT.US,D,20090917,000000,35.1009,35.6674,35.0774,35.3222,9835687.7889427,0
+TGT.US,D,20090918,000000,35.4482,35.513,35.1846,35.4088,8645052.4284842,0
+TGT.US,D,20090921,000000,35.216,35.7098,34.7293,35.4482,5609375.9196031,0
+TGT.US,D,20090922,000000,35.5072,35.5307,34.8679,34.9525,9551757.4056274,0
+TGT.US,D,20090923,000000,34.9593,35.1146,34.4755,34.5197,7709308.9780357,0
+TGT.US,D,20090924,000000,34.5689,34.8679,34.1115,34.5817,7417971.5471703,0
+TGT.US,D,20090925,000000,34.6121,34.6121,33.4958,33.5972,11535660.614736,0
+TGT.US,D,20090928,000000,33.7987,34.7173,33.6404,34.6269,8297025.9192175,0
+TGT.US,D,20090929,000000,34.7006,34.9593,34.256,34.3142,7513057.2959465,0
+TGT.US,D,20090930,000000,34.0762,34.2512,33.5883,33.8824,12910293.746911,0
+TGT.US,D,20091001,000000,33.7634,34.1401,33.3867,33.7987,9947748.2335114,0
+TGT.US,D,20091002,000000,33.4074,33.7761,33.191,33.4014,8343466.1246875,0
+TGT.US,D,20091005,000000,33.5115,34.1961,33.4516,34.0604,7440936.9532119,0
+TGT.US,D,20091006,000000,34.5422,34.9683,34.5422,34.9033,9699770.2457171,0
+TGT.US,D,20091007,000000,34.8187,35.3164,34.7293,35.2091,10059434.512878,0
+TGT.US,D,20091008,000000,34.6181,36.0284,34.4893,35.811,16611174.980203,0
+TGT.US,D,20091009,000000,35.8602,36.2556,35.6291,36.2114,11343346.81805,0
+TGT.US,D,20091012,000000,36.291,36.833,35.9566,36.0008,10011764.035955,0
+TGT.US,D,20091013,000000,36.0216,36.9057,36.0067,36.3618,10555739.234837,0
+TGT.US,D,20091014,000000,36.9559,37.5725,36.5083,37.2705,12701617.339899,0
+TGT.US,D,20091015,000000,37.0985,37.1212,36.291,36.592,11828489.622645,0
+TGT.US,D,20091016,000000,36.4857,36.531,36.0353,36.3451,9293163.4969724,0
+TGT.US,D,20091019,000000,36.4788,36.7925,36.3274,36.5733,7084257.8736431,0
+TGT.US,D,20091020,000000,36.472,36.8712,35.935,36.2654,5930292.736512,0
+TGT.US,D,20091021,000000,36.4788,36.8407,35.4236,35.4934,10762223.521806,0
+TGT.US,D,20091022,000000,35.5701,36.2556,35.4314,35.9202,9357424.3369531,0
+TGT.US,D,20091023,000000,36.1533,36.4346,35.4166,35.5878,8193151.3552013,0
+TGT.US,D,20091026,000000,35.6753,36.291,35.2907,35.4796,6824185.6057377,0
+TGT.US,D,20091027,000000,35.4796,35.8042,34.9525,35.1658,9000925.2227124,0
+TGT.US,D,20091028,000000,35.6202,35.9832,34.9455,35.0115,13187033.651122,0
+TGT.US,D,20091029,000000,35.4314,36.0008,35.2023,35.9488,10206524.141001,0
+TGT.US,D,20091030,000000,35.876,36.5153,35.1304,35.1471,14006570.337179,0
+TGT.US,D,20091102,000000,35.2907,36.0648,35.0627,35.811,9759552.2875567,0
+TGT.US,D,20091103,000000,35.6517,36.1652,35.3164,35.7432,9798759.3102854,0
+TGT.US,D,20091104,000000,35.8534,36.1454,35.6517,35.759,9963747.862921,0
+TGT.US,D,20091105,000000,35.7511,36.1307,35.1364,36.0716,11364846.065881,0
+TGT.US,D,20091106,000000,36.0008,36.2654,35.6753,36.0716,7293112.2124765,0
+TGT.US,D,20091109,000000,36.2457,36.6461,35.9655,36.6146,12114365.05496,0
+TGT.US,D,20091110,000000,36.5998,36.9057,36.2457,36.6461,6120370.692764,0
+TGT.US,D,20091111,000000,36.8487,37.0297,36.1454,36.3707,7300421.651713,0
+TGT.US,D,20091112,000000,36.3756,36.5733,35.3479,35.513,13223478.155223,0
+TGT.US,D,20091113,000000,35.5464,35.6517,34.9593,35.5553,13808499.683495,0
+TGT.US,D,20091116,000000,35.7796,36.5379,35.7432,36.5006,15105730.439712,0
+TGT.US,D,20091117,000000,36.6382,36.7169,34.4616,35.399,32351541.457357,0
+TGT.US,D,20091118,000000,35.0202,35.0282,34.6338,34.742,15971279.278113,0
+TGT.US,D,20091119,000000,34.7942,34.9328,34.4616,34.7655,12022529.866379,0
+TGT.US,D,20091120,000000,34.6396,34.9683,34.256,34.4449,10647809.293423,0
+TGT.US,D,20091123,000000,34.7812,34.7892,34.2295,34.3013,9887885.8681637,0
+TGT.US,D,20091124,000000,34.1873,34.5138,34.1479,34.4449,8077922.7074526,0
+TGT.US,D,20091125,000000,34.4893,34.8756,34.3879,34.7173,5971168.2513518,0
+TGT.US,D,20091127,000000,34.0525,34.7942,33.8372,34.6181,5847721.186946,0
+TGT.US,D,20091130,000000,34.4391,34.5974,33.3798,33.7919,17729609.67442,0
+TGT.US,D,20091201,000000,34.1716,34.2925,33.8519,33.9532,13147900.851382,0
+TGT.US,D,20091202,000000,33.9326,34.6838,33.8735,34.6338,15523899.706608,0
+TGT.US,D,20091203,000000,34.1716,34.2925,33.4221,33.6404,19795675.698283,0
+TGT.US,D,20091204,000000,34.0387,34.2512,32.7877,33.127,24127278.468939,0
+TGT.US,D,20091207,000000,33.127,33.7495,33.127,33.6345,11907653.015259,0
+TGT.US,D,20091208,000000,33.5313,33.5313,32.9677,33.2942,8776887.7073428,0
+TGT.US,D,20091209,000000,33.1684,33.191,32.7424,32.8772,9108949.1568112,0
+TGT.US,D,20091210,000000,33.1388,33.5115,32.7877,33.3798,10661551.73058,0
+TGT.US,D,20091211,000000,33.5115,34.1273,33.4368,34.0604,10406510.35784,0
+TGT.US,D,20091214,000000,34.264,34.7735,34.0525,34.7233,12371732.759174,0
+TGT.US,D,20091215,000000,34.6653,34.7655,34.381,34.5904,9676652.3266854,0
+TGT.US,D,20091216,000000,34.7488,34.8354,34.4449,34.4616,7393106.8460259,0
+TGT.US,D,20091217,000000,34.3614,34.7942,34.1873,34.4755,10487769.278938,0
+TGT.US,D,20091218,000000,34.5904,35.1009,34.0466,35.0115,14457276.725372,0
+TGT.US,D,20091221,000000,35.1216,35.9419,34.8756,35.8042,11041621.219056,0
+TGT.US,D,20091222,000000,35.7953,35.8336,35.1216,35.4088,7110976.1159931,0
+TGT.US,D,20091223,000000,35.5307,35.636,35.1708,35.456,6392416.2471414,0
+TGT.US,D,20091224,000000,35.4314,35.7225,35.216,35.3094,2078871.0145066,0
+TGT.US,D,20091228,000000,35.2907,35.5464,35.0577,35.1658,5775846.8985019,0
+TGT.US,D,20091229,000000,35.3222,35.3842,35.1216,35.2582,5182375.133829,0
+TGT.US,D,20091230,000000,35.0627,35.3536,35.0115,35.3479,4051601.1219649,0
+TGT.US,D,20091231,000000,35.4088,35.6517,35.0627,35.1089,4458350.2161672,0
+TGT.US,D,20100104,000000,35.1786,35.4875,35.1304,35.2347,6322573.4317248,0
+TGT.US,D,20100105,000000,35.2091,35.7295,35.0282,35.3694,6558256.8390145,0
+TGT.US,D,20100106,000000,35.2662,36.0716,35.2662,36.0432,9944011.6652553,0
+TGT.US,D,20100107,000000,36.4346,36.8624,36.0864,36.4857,17265584.835181,0
+TGT.US,D,20100108,000000,36.3274,36.3707,35.9832,36.3382,8973320.3715134,0
+TGT.US,D,20100111,000000,36.4051,36.531,36.0992,36.4199,5169058.7162912,0
+TGT.US,D,20100112,000000,36.2182,36.2733,35.5307,35.811,7530734.5682466,0
+TGT.US,D,20100113,000000,35.8042,36.0432,35.6428,35.811,6604291.3599311,0
+TGT.US,D,20100114,000000,36.1218,36.5458,36.0008,36.3618,10325713.042725,0
+TGT.US,D,20100115,000000,36.1888,36.5231,36.1366,36.4129,12528432.739178,0
+TGT.US,D,20100119,000000,36.6313,37.306,36.291,37.1584,12839839.862781,0
+TGT.US,D,20100120,000000,36.8555,37.2991,36.7011,36.8133,11831578.51907,0
+TGT.US,D,20100121,000000,36.7572,37.248,36.0716,36.4484,12723333.156174,0
+TGT.US,D,20100122,000000,36.3048,37.0916,36.2969,36.5654,16150796.218181,0
+TGT.US,D,20100125,000000,36.8192,37.074,36.4434,36.8487,12274171.216194,0
+TGT.US,D,20100126,000000,36.6952,38.0742,36.6687,37.7545,17962540.730616,0
+TGT.US,D,20100127,000000,37.6277,37.8873,37.3935,37.7122,15170022.799044,0
+TGT.US,D,20100128,000000,37.8724,38.0535,37.4575,37.6759,11370536.833917,0
+TGT.US,D,20100129,000000,37.9139,38.0151,37.2146,37.2146,13121242.597474,0
+TGT.US,D,20100201,000000,37.4151,37.4575,36.7995,37.0827,12050505.83252,0
+TGT.US,D,20100202,000000,37.0985,37.1349,36.7326,36.8841,18466520.922988,0
+TGT.US,D,20100203,000000,36.7925,37.0158,36.6599,36.7238,9909606.7682066,0
+TGT.US,D,20100204,000000,35.811,35.8534,35.0045,35.6154,21115778.31924,0
+TGT.US,D,20100205,000000,35.275,35.935,35.2091,35.7796,10120989.772415,0
+TGT.US,D,20100208,000000,35.7511,36.0432,35.3842,35.4048,6674112.8235291,0
+TGT.US,D,20100209,000000,35.6753,36.0716,35.4048,35.6674,6376888.3912478,0
+TGT.US,D,20100210,000000,35.5779,35.7953,35.2819,35.5248,6108683.1139599,0
+TGT.US,D,20100211,000000,35.456,35.9419,35.2957,35.6822,6498149.4361296,0
+TGT.US,D,20100212,000000,35.4088,35.5464,35.2023,35.3026,12001780.982459,0
+TGT.US,D,20100216,000000,35.7796,36.4552,35.689,36.352,7975540.7372324,0
+TGT.US,D,20100217,000000,36.4936,36.8407,36.4129,36.7238,7542389.6109461,0
+TGT.US,D,20100218,000000,36.5605,36.9647,36.3844,36.825,6722386.2351395,0
+TGT.US,D,20100219,000000,36.7995,37.074,36.6461,36.8192,7126613.7812396,0
+TGT.US,D,20100222,000000,36.8624,37.0523,36.6952,36.7572,5511617.126488,0
+TGT.US,D,20100223,000000,36.2182,36.7396,35.4166,36.3333,21624487.431057,0
+TGT.US,D,20100224,000000,36.4346,37.1289,36.3756,37.009,12777026.879452,0
+TGT.US,D,20100225,000000,36.8133,37.1122,36.4857,36.9795,11314141.59721,0
+TGT.US,D,20100226,000000,37.0158,37.4713,37.009,37.3935,5772427.5572651,0
+TGT.US,D,20100301,000000,37.5725,37.9876,37.3729,37.9168,6728615.8824064,0
+TGT.US,D,20100302,000000,37.8647,38.0103,37.3572,37.5018,6620614.3168795,0
+TGT.US,D,20100303,000000,37.5725,37.6826,37.3492,37.5095,5498266.1393391,0
+TGT.US,D,20100304,000000,38.0299,38.6495,37.8519,38.4223,9494850.7420268,0
+TGT.US,D,20100305,000000,38.7154,38.8275,38.3672,38.8226,6204391.1157355,0
+TGT.US,D,20100308,000000,38.7793,38.9298,38.6406,38.8177,4493942.6810316,0
+TGT.US,D,20100309,000000,38.5393,38.742,38.1656,38.3672,4956668.109595,0
+TGT.US,D,20100310,000000,38.3132,38.6868,38.0013,38.2088,5738088.7491788,0
+TGT.US,D,20100311,000000,38.0742,38.4095,37.8724,38.3279,4444187.8599111,0
+TGT.US,D,20100312,000000,38.5472,38.619,38.0977,38.5236,5176865.3478751,0
+TGT.US,D,20100315,000000,38.3977,38.8354,38.3672,38.8078,5292511.8812167,0
+TGT.US,D,20100316,000000,38.8275,38.8984,38.5817,38.7872,3919222.8968618,0
+TGT.US,D,20100317,000000,38.9032,38.9298,38.4528,38.5954,4806335.0385499,0
+TGT.US,D,20100318,000000,38.6711,38.742,38.2984,38.495,5605942.3438205,0
+TGT.US,D,20100319,000000,38.6574,38.7479,38.4528,38.6868,7199511.9402234,0
+TGT.US,D,20100322,000000,38.495,39.1944,38.3672,39.1078,5190587.4499666,0
+TGT.US,D,20100323,000000,39.0468,39.1944,38.619,39.1138,4372541.3241989,0
+TGT.US,D,20100324,000000,38.9151,39.0704,38.5541,38.736,6455644.0658027,0
+TGT.US,D,20100325,000000,38.9229,39.1944,38.742,38.7941,4878368.9572568,0
+TGT.US,D,20100326,000000,38.976,39.5288,38.9446,39.4559,6734678.7821375,0
+TGT.US,D,20100329,000000,39.576,39.7245,39.0468,39.162,4970017.0632374,0
+TGT.US,D,20100330,000000,39.1531,39.4236,38.7725,39.0065,4242589.0723909,0
+TGT.US,D,20100331,000000,38.8373,38.9554,37.9139,38.1764,8910771.7440344,0
+TGT.US,D,20100401,000000,38.2915,38.5688,38.2148,38.562,6968577.7874438,0
+TGT.US,D,20100405,000000,38.679,39.162,38.2276,39.0202,5843220.0202329,0
+TGT.US,D,20100406,000000,38.9229,39.2554,38.7223,39.2554,6001212.2936383,0
+TGT.US,D,20100407,000000,39.1354,39.5603,38.9819,39.2003,9008876.2332603,0
+TGT.US,D,20100408,000000,39.7776,40.9627,39.3812,40.3825,16226169.154617,0
+TGT.US,D,20100409,000000,40.592,40.7376,39.7658,40.4022,9829977.7025953,0
+TGT.US,D,20100412,000000,40.5565,40.8053,40.2881,40.6293,6248881.1884394,0
+TGT.US,D,20100413,000000,40.6136,41.1329,40.5497,40.9785,8132288.5046388,0
+TGT.US,D,20100414,000000,40.9853,41.1811,40.6559,41.1811,6166620.7653732,0
+TGT.US,D,20100415,000000,40.9706,41.1979,40.7758,41.0807,5197373.2612705,0
+TGT.US,D,20100416,000000,40.8772,40.9706,40.4267,40.6372,8695578.9653343,0
+TGT.US,D,20100419,000000,40.6559,41.0296,39.8336,40.6971,7749706.61884,0
+TGT.US,D,20100420,000000,40.9923,41.0296,40.6205,40.7434,5741654.5028861,0
+TGT.US,D,20100421,000000,40.8457,41.9708,40.6559,41.3187,7509262.7727541,0
+TGT.US,D,20100422,000000,41.125,41.9089,41.066,41.8046,6886382.4365864,0
+TGT.US,D,20100423,000000,41.7308,42.0967,41.3867,42.0564,7327021.9506842,0
+TGT.US,D,20100426,000000,41.8843,42.4744,41.7132,42.1341,0,0
+TGT.US,D,20100427,000000,41.9492,42.082,41.0138,41.1329,8118935.4839834,0
+TGT.US,D,20100428,000000,41.3109,41.604,40.7758,41.0896,7153642.1333362,0
+TGT.US,D,20100429,000000,41.3492,41.7594,41.125,41.6267,5146183.8012902,0
+TGT.US,D,20100430,000000,41.7063,42.2394,40.9529,41.2755,9053705.9015555,0
+TGT.US,D,20100503,000000,41.3424,41.8223,41.1329,41.3631,7064487.1063662,0
+TGT.US,D,20100504,000000,41.1172,41.1378,40.0431,40.3402,9342925.4353656,0
+TGT.US,D,20100505,000000,40.0638,41.0729,40.0038,40.6894,15327069.491911,0
+TGT.US,D,20100506,000000,39.7707,40.7758,38.6574,39.9359,20298991.950771,0
+TGT.US,D,20100507,000000,39.7324,40.1749,38.2403,39.4107,16059106.425317,0
+TGT.US,D,20100510,000000,40.357,41.4417,40.3323,41.1329,10870050.20577,0
+TGT.US,D,20100511,000000,40.6736,41.3631,40.5645,40.8457,6172401.007696,0
+TGT.US,D,20100512,000000,41.0228,41.5303,40.6519,41.4633,6520291.272025,0
+TGT.US,D,20100513,000000,41.3867,41.3994,39.874,39.9724,10684457.148179,0
+TGT.US,D,20100514,000000,39.9724,40.7828,39.7392,40.0431,11150139.295243,0
+TGT.US,D,20100517,000000,40.2616,40.8053,39.6694,40.6814,10471302.959779,0
+TGT.US,D,20100518,000000,40.885,41.1497,39.1462,39.3518,11793977.966503,0
+TGT.US,D,20100519,000000,38.8177,39.6989,38.4883,39.215,14007242.411088,0
+TGT.US,D,20100520,000000,38.6623,39.3744,38.2021,38.3082,14633829.829668,0
+TGT.US,D,20100521,000000,37.6197,39.4559,37.6197,39.4412,15977717.3598,0
+TGT.US,D,20100524,000000,39.337,39.874,39.0704,39.4058,8447372.208055,0
+TGT.US,D,20100525,000000,38.5325,39.63,38.2836,39.6163,11675293.3744,0
+TGT.US,D,20100526,000000,39.9851,39.9851,38.7793,38.8984,12806926.542774,0
+TGT.US,D,20100527,000000,39.4559,40.1592,39.0704,40.1425,7733939.8259286,0
+TGT.US,D,20100528,000000,40.1425,40.1425,39.4412,39.576,7012458.8249408,0
+TGT.US,D,20100601,000000,39.3891,40.0038,39.0468,39.1265,6289245.2763859,0
+TGT.US,D,20100602,000000,39.2003,39.7392,38.7793,39.4559,8507882.2452337,0
+TGT.US,D,20100603,000000,39.9979,40.2005,39.2219,39.5416,8011094.5654727,0
+TGT.US,D,20100604,000000,38.8984,39.0999,37.9955,38.321,8556787.0606229,0
+TGT.US,D,20100607,000000,38.4528,38.8354,37.6886,37.7398,7919825.7084608,0
+TGT.US,D,20100608,000000,37.604,38.3377,37.604,38.0456,9404321.0646401,0
+TGT.US,D,20100609,000000,38.2403,38.679,37.8519,38.0103,8378992.5005897,0
+TGT.US,D,20100610,000000,38.5177,38.9357,38.3977,38.9091,6771253.4306579,0
+TGT.US,D,20100611,000000,38.6938,39.1777,38.4223,38.9819,4763515.4914636,0
+TGT.US,D,20100614,000000,39.2652,39.7245,38.8502,39.2288,5380104.1584151,0
+TGT.US,D,20100615,000000,39.5838,39.8032,39.1531,39.63,6046017.559855,0
+TGT.US,D,20100616,000000,39.3586,39.5838,38.8895,39.3252,5921455.1171153,0
+TGT.US,D,20100617,000000,39.6212,39.6212,38.6574,39.277,7017024.0471096,0
+TGT.US,D,20100618,000000,39.4058,39.4825,38.8895,38.9524,12138480.408947,0
+TGT.US,D,20100621,000000,39.1698,39.3114,38.0899,38.3889,11515047.975755,0
+TGT.US,D,20100622,000000,38.4095,38.9032,37.6679,37.9443,13006608.750386,0
+TGT.US,D,20100623,000000,37.9738,38.5098,37.9168,38.2276,8066977.3585334,0
+TGT.US,D,20100624,000000,38.0456,38.0456,36.7611,36.8192,13413879.439015,0
+TGT.US,D,20100625,000000,36.9136,37.1831,36.5841,36.6529,11591442.749225,0
+TGT.US,D,20100628,000000,36.7326,36.9647,36.0864,36.232,8468917.2097826,0
+TGT.US,D,20100629,000000,35.8681,35.935,35.0045,35.5622,14053454.863826,0
+TGT.US,D,20100630,000000,35.5936,36.3431,35.4443,35.688,13193926.221518,0
+TGT.US,D,20100701,000000,35.5553,36.1739,35.0577,36.0067,14718186.79797,0
+TGT.US,D,20100702,000000,36.05,36.2596,35.7098,35.9488,7567372.2554695,0
+TGT.US,D,20100706,000000,36.2969,36.5516,35.9064,36.2389,11788241.44457,0
+TGT.US,D,20100707,000000,36.2389,36.6382,35.9271,36.5998,10427148.415653,0
+TGT.US,D,20100708,000000,36.9274,37.2342,35.876,36.3048,12487154.590045,0
+TGT.US,D,20100709,000000,36.2654,36.3126,35.8534,36.1809,7328457.6062972,0
+TGT.US,D,20100712,000000,36.0353,36.0353,35.4236,35.6822,7768793.111168,0
+TGT.US,D,20100713,000000,35.9566,36.4857,35.6291,36.2114,8340129.1404652,0
+TGT.US,D,20100714,000000,36.05,36.1307,35.6202,36.0353,7179196.1931956,0
+TGT.US,D,20100715,000000,35.9488,36.9795,35.8336,36.8624,9210466.8867545,0
+TGT.US,D,20100716,000000,36.7572,36.9559,36.4051,36.4936,12278763.8907,0
+TGT.US,D,20100719,000000,36.7011,36.7011,36.1061,36.4552,5580137.1459041,0
+TGT.US,D,20100720,000000,36.1101,37.1222,35.8927,37.0365,7566556.8193493,0
+TGT.US,D,20100721,000000,37.1162,37.1162,36.291,36.4129,5762355.5994022,0
+TGT.US,D,20100722,000000,36.7995,37.5795,36.7238,37.3492,6230797.2148327,0
+TGT.US,D,20100723,000000,37.248,37.6621,36.948,37.6621,7409065.8053046,0
+TGT.US,D,20100726,000000,37.5597,38.4439,37.5597,38.3584,7504497.2501917,0
+TGT.US,D,20100727,000000,38.3485,38.4607,37.7398,37.8382,5631781.0945948,0
+TGT.US,D,20100728,000000,37.7919,38.2088,37.5018,37.5952,5857789.0777957,0
+TGT.US,D,20100729,000000,37.8519,38.2403,37.2421,37.3847,6371829.0269912,0
+TGT.US,D,20100730,000000,37.0248,37.3659,36.8615,37.249,10026193.79832,0
+TGT.US,D,20100802,000000,37.4466,37.7378,37.1741,37.5617,8175944.8396639,0
+TGT.US,D,20100803,000000,37.4014,38.1725,36.59,37.0021,7931204.1942717,0
+TGT.US,D,20100804,000000,37.1899,37.5323,37.0158,37.3778,6643213.691745,0
+TGT.US,D,20100805,000000,37.9718,38.6338,37.3227,38.3662,9675786.052902,0
+TGT.US,D,20100806,000000,38.0358,38.2393,37.4241,37.9718,6709250.7996833,0
+TGT.US,D,20100809,000000,38.6947,38.978,38.4381,38.7243,7392517.1291311,0
+TGT.US,D,20100810,000000,38.3672,38.5875,38.018,38.4223,5191771.9675226,0
+TGT.US,D,20100811,000000,37.9139,38.1479,37.7241,37.7437,5113785.9751907,0
+TGT.US,D,20100812,000000,37.308,37.7378,37.2008,37.6069,5795650.2018833,0
+TGT.US,D,20100813,000000,37.4741,37.4948,36.824,36.8782,5282015.9372414,0
+TGT.US,D,20100816,000000,36.6509,36.9559,36.5428,36.8133,4309653.1011287,0
+TGT.US,D,20100817,000000,37.3502,37.486,36.948,36.9647,8468844.0035474,0
+TGT.US,D,20100818,000000,36.0097,38.1636,36.0097,37.8922,22369021.278868,0
+TGT.US,D,20100819,000000,37.8262,38.0151,37.4241,37.8185,11504764.533213,0
+TGT.US,D,20100820,000000,37.7437,38.1725,37.6719,38.0358,7578084.7678906,0
+TGT.US,D,20100823,000000,38.0869,38.3574,37.8548,37.9364,5558428.4469005,0
+TGT.US,D,20100824,000000,37.5992,37.8185,37.0611,37.5824,8621929.4256862,0
+TGT.US,D,20100825,000000,37.4093,37.7751,37.2008,37.6159,14056944.361038,0
+TGT.US,D,20100826,000000,37.6512,38.0967,37.6159,37.6798,6818276.23575,0
+TGT.US,D,20100827,000000,37.7505,38.0967,37.4398,37.7378,8987361.7341307,0
+TGT.US,D,20100830,000000,37.6364,37.7151,37.009,37.0523,7375033.0399518,0
+TGT.US,D,20100831,000000,36.9371,37.55,36.7877,37.3139,10010880.477366,0
+TGT.US,D,20100901,000000,37.6798,38.3977,37.6512,38.1037,7159456.94527,0
+TGT.US,D,20100902,000000,38.1725,38.6209,38.1558,38.3279,10909410.758242,0
+TGT.US,D,20100903,000000,38.6269,39.042,38.3977,38.5335,7637801.737521,0
+TGT.US,D,20100907,000000,38.3132,38.6878,38.0722,38.1725,4497720.9361717,0
+TGT.US,D,20100908,000000,38.2393,38.7006,38.1921,38.2826,8067534.5393237,0
+TGT.US,D,20100909,000000,38.563,38.8619,38.266,38.4528,5098823.4341135,0
+TGT.US,D,20100910,000000,38.4528,38.8187,38.4223,38.7006,4686631.6596732,0
+TGT.US,D,20100913,000000,38.9633,39.0872,38.6515,38.7961,4862029.7322561,0
+TGT.US,D,20100914,000000,38.8993,39.5061,38.6632,39.2052,7187071.9640017,0
+TGT.US,D,20100915,000000,39.0656,39.395,38.9475,39.213,4404518.2144459,0
+TGT.US,D,20100916,000000,39.037,39.4353,38.8246,39.3556,4516459.6988825,0
+TGT.US,D,20100917,000000,39.4974,39.5838,39.1305,39.1983,7392936.0314771,0
+TGT.US,D,20100920,000000,39.3488,39.9192,39.1983,39.8268,4940244.4940732,0
+TGT.US,D,20100921,000000,39.8523,39.8523,39.2602,39.4353,6539835.3033232,0
+TGT.US,D,20100922,000000,39.4472,39.6507,39.0232,39.454,5131189.7408619,0
+TGT.US,D,20100923,000000,39.095,39.6428,38.9248,39.2179,4449574.6187196,0
+TGT.US,D,20100924,000000,39.6143,40.3185,39.3223,40.1532,6071757.6855623,0
+TGT.US,D,20100927,000000,39.9851,40.115,39.5209,39.6674,5693329.236859,0
+TGT.US,D,20100928,000000,39.2455,39.9429,39.0656,39.7697,8714051.3386892,0
+TGT.US,D,20100929,000000,39.7766,39.7766,38.9387,39.0508,8454099.0476694,0
+TGT.US,D,20100930,000000,39.1826,39.4353,38.8246,38.978,9833887.1189068,0
+TGT.US,D,20101001,000000,39.2249,39.3419,38.8776,39.0016,6981251.6169168,0
+TGT.US,D,20101004,000000,38.8836,39.1245,38.6338,38.9633,6406411.8558615,0
+TGT.US,D,20101005,000000,39.2455,39.5908,39.0872,39.5593,7526843.4534937,0
+TGT.US,D,20101006,000000,39.5593,39.7392,39.2249,39.4353,7792632.9250193,0
+TGT.US,D,20101007,000000,39.4619,39.8268,39.0872,39.6212,9669833.9792769,0
+TGT.US,D,20101008,000000,39.6743,39.874,39.3282,39.5327,9067626.2705339,0
+TGT.US,D,20101011,000000,39.6055,40.115,39.5593,40.0048,6128876.8505956,0
+TGT.US,D,20101012,000000,40.0186,40.051,39.7314,39.9272,7934557.4465463,0
+TGT.US,D,20101013,000000,39.8867,40.1759,39.6428,39.6891,5558005.4775415,0
+TGT.US,D,20101014,000000,39.7225,39.8405,39.037,39.4353,7760828.8828276,0
+TGT.US,D,20101015,000000,39.6743,39.8189,39.3635,39.6291,5770043.2708539,0
+TGT.US,D,20101018,000000,39.5474,39.6567,39.2052,39.4157,5960937.6799794,0
+TGT.US,D,20101019,000000,39.1481,39.4097,38.8187,39.0232,7954508.1791513,0
+TGT.US,D,20101020,000000,39.1422,39.5593,38.9111,39.5209,7066231.8549724,0
+TGT.US,D,20101021,000000,39.5908,40.0785,39.3419,39.5396,7355039.6037096,0
+TGT.US,D,20101022,000000,39.5474,39.6891,38.9849,39.2937,6567022.2689294,0
+TGT.US,D,20101025,000000,39.4393,39.7697,39.157,39.213,5697564.0142161,0
+TGT.US,D,20101026,000000,39.037,39.1983,38.6947,38.7577,7375744.7672387,0
+TGT.US,D,20101027,000000,38.5187,38.5335,37.8185,38.4616,8872941.4052292,0
+TGT.US,D,20101028,000000,38.6632,38.6947,37.9413,38.1921,8321015.1957989,0
+TGT.US,D,20101029,000000,38.0466,38.0839,37.6709,37.8863,8739980.5805041,0
+TGT.US,D,20101101,000000,38.2088,39.2858,37.8764,39.0085,16292308.954635,0
+TGT.US,D,20101102,000000,39.1098,39.5671,38.7577,39.3488,7066643.6400456,0
+TGT.US,D,20101103,000000,39.3862,39.4472,38.8373,39.3635,7369579.1754276,0
+TGT.US,D,20101104,000000,39.9644,40.9608,39.8867,39.9429,12800406.104073,0
+TGT.US,D,20101105,000000,40.0785,40.3717,39.8592,40.2271,6190980.1401437,0
+TGT.US,D,20101108,000000,40.1612,40.2171,39.7609,40.0431,3721184.7792825,0
+TGT.US,D,20101109,000000,39.9911,40.115,39.5671,39.7225,4084125.0254696,0
+TGT.US,D,20101110,000000,39.6291,39.8189,39.3006,39.809,4757758.634466,0
+TGT.US,D,20101111,000000,39.5474,39.8592,39.3773,39.6055,4920602.8544614,0
+TGT.US,D,20101112,000000,39.4472,39.8405,39.3282,39.5278,5742908.1596643,0
+TGT.US,D,20101115,000000,39.5995,39.7766,39.4226,39.5061,4807921.1736465,0
+TGT.US,D,20101116,000000,39.4393,39.753,38.8836,39.2308,8145711.6812697,0
+TGT.US,D,20101117,000000,40.0264,40.7366,39.9359,40.5683,14658886.69718,0
+TGT.US,D,20101118,000000,41.0128,41.305,40.3265,40.35,10848758.375606,0
+TGT.US,D,20101119,000000,40.4052,41.0945,40.1829,41.072,12498568.662219,0
+TGT.US,D,20101122,000000,41.0562,41.2096,40.5802,40.6784,8573261.5138081,0
+TGT.US,D,20101123,000000,40.4681,40.7581,40.2418,40.2881,8640942.711779,0
+TGT.US,D,20101124,000000,40.4601,41.8243,40.4601,41.7535,9540482.6286496,0
+TGT.US,D,20101126,000000,41.5165,41.7535,41.2755,41.4633,2812421.893527,0
+TGT.US,D,20101129,000000,41.2903,41.305,40.7129,41.0877,7840954.1240333,0
+TGT.US,D,20101130,000000,40.8359,41.902,40.83,41.5283,9226785.7766898,0
+TGT.US,D,20101201,000000,42.0112,42.4145,41.7535,42.32,7797700.4233019,0
+TGT.US,D,20101202,000000,42.375,43.6173,41.8961,43.5061,14709077.70545,0
+TGT.US,D,20101203,000000,43.1639,43.3113,42.6318,43.1176,9374341.0778094,0
+TGT.US,D,20101206,000000,43.0341,43.3408,42.8738,43.2012,5665867.7478708,0
+TGT.US,D,20101207,000000,43.3595,43.7609,43.0576,43.098,6337908.1044977,0
+TGT.US,D,20101208,000000,43.1108,43.2661,42.7636,43.1265,3690419.8589298,0
+TGT.US,D,20101209,000000,43.4137,43.5356,43.0341,43.333,6391417.7954331,0
+TGT.US,D,20101210,000000,43.4422,43.7048,42.8993,42.9966,5347574.1543908,0
+TGT.US,D,20101213,000000,43.2012,43.3478,42.7774,42.8796,4824043.8302013,0
+TGT.US,D,20101214,000000,43.0194,43.3251,42.9524,43.0911,5653830.4059428,0
+TGT.US,D,20101215,000000,42.9072,43.1944,42.617,42.8738,6442051.0913763,0
+TGT.US,D,20101216,000000,42.9072,43.4756,42.8796,43.0803,5193133.4001471,0
+TGT.US,D,20101217,000000,42.9387,43.098,42.6632,42.683,9412141.9307697,0
+TGT.US,D,20101220,000000,42.916,42.9672,42.5521,42.7419,3880344.2854384,0
+TGT.US,D,20101221,000000,42.8944,43.7304,42.7056,43.5446,7679600.4643273,0
+TGT.US,D,20101222,000000,43.4844,44.2379,43.4844,43.7863,7441869.3159578,0
+TGT.US,D,20101223,000000,43.5661,44.1907,43.5661,43.9497,4571487.4024456,0
+TGT.US,D,20101227,000000,43.8081,44.0745,43.572,43.8022,2298896.4214847,0
+TGT.US,D,20101228,000000,43.8081,44.1375,43.6025,43.6979,2919661.9108569,0
+TGT.US,D,20101229,000000,43.7244,44.0048,43.6252,43.6842,3762281.9463346,0
+TGT.US,D,20101230,000000,43.6684,43.9319,43.5947,43.7244,2369114.4188567,0
+TGT.US,D,20101231,000000,43.7127,43.9497,43.5661,43.8563,2725897.2072589,0
+TGT.US,D,20110103,000000,43.9497,44.469,43.8425,44.3234,7351284.7338945,0
+TGT.US,D,20110104,000000,44.229,44.3234,43.5238,43.753,5627900.1473745,0
+TGT.US,D,20110105,000000,43.3822,43.6025,42.7499,42.9879,10067984.3911,0
+TGT.US,D,20110106,000000,40.7099,40.8103,39.5995,40.0648,39135914.055419,0
+TGT.US,D,20110107,000000,40.2271,40.2821,39.9272,40.1532,17201209.102081,0
+TGT.US,D,20110110,000000,40.3343,40.4808,40.1366,40.2763,14890240.769058,0
+TGT.US,D,20110111,000000,40.4808,40.5408,40.1217,40.2556,11296817.138293,0
+TGT.US,D,20110112,000000,40.3912,40.6539,40.1532,40.4444,11256771.294119,0
+TGT.US,D,20110113,000000,41.0483,41.1368,40.2626,40.4209,9840181.8383828,0
+TGT.US,D,20110114,000000,40.4896,40.5802,40.108,40.169,8693547.4923069,0
+TGT.US,D,20110118,000000,40.1887,40.3431,39.7846,39.8445,8751037.7722827,0
+TGT.US,D,20110119,000000,39.8671,39.9272,39.2858,39.7697,16298472.512939,0
+TGT.US,D,20110120,000000,40.0785,40.6784,39.9979,40.5173,10663971.603356,0
+TGT.US,D,20110121,000000,40.7581,41.1634,40.6087,40.647,8142222.1840574,0
+TGT.US,D,20110124,000000,40.5408,40.8103,40.0048,40.7011,7592814.4724695,0
+TGT.US,D,20110125,000000,40.588,41.0208,40.4808,40.8103,8594568.5952714,0
+TGT.US,D,20110126,000000,40.8595,40.8831,40.533,40.5458,6027935.6197549,0
+TGT.US,D,20110127,000000,40.4129,40.6942,39.9359,39.9911,13336855.295273,0
+TGT.US,D,20110128,000000,39.9791,40.1946,39.5838,39.6428,7755296.7283019,0
+TGT.US,D,20110131,000000,40.053,40.0865,39.6999,39.992,8227402.7225066,0
+TGT.US,D,20110201,000000,39.8592,40.1445,39.8022,39.8523,8984773.0803129,0
+TGT.US,D,20110202,000000,39.6979,39.7943,38.7006,38.9947,17066408.970696,0
+TGT.US,D,20110203,000000,39.0656,39.5908,38.9387,39.4284,11447577.245711,0
+TGT.US,D,20110204,000000,39.3635,39.753,39.1826,39.5838,7158595.7552529,0
+TGT.US,D,20110207,000000,39.6891,40.0431,39.5533,39.9724,7134432.6138628,0
+TGT.US,D,20110208,000000,39.9025,40.5016,39.8445,40.3972,6471700.6333952,0
+TGT.US,D,20110209,000000,40.2626,40.3647,39.9911,40.1217,6762617.128408,0
+TGT.US,D,20110210,000000,40.051,40.0933,39.6428,39.7943,6032266.9886722,0
+TGT.US,D,20110211,000000,39.6507,39.8268,39.4974,39.6674,7874745.9188619,0
+TGT.US,D,20110214,000000,39.5278,39.5278,39.0803,39.1166,8020591.0409864,0
+TGT.US,D,20110215,000000,39.0872,39.514,39.0291,39.2858,8124917.0434531,0
+TGT.US,D,20110216,000000,39.3556,39.7431,39.0872,39.1983,7285230.3411508,0
+TGT.US,D,20110217,000000,39.1374,39.3223,38.737,38.7665,10234105.606875,0
+TGT.US,D,20110218,000000,38.4754,38.5108,37.7437,37.8548,31622785.586744,0
+TGT.US,D,20110222,000000,37.5912,37.7437,37.1741,37.249,20350811.797776,0
+TGT.US,D,20110223,000000,37.308,37.3729,36.469,36.6589,24484153.781888,0
+TGT.US,D,20110224,000000,37.0168,38.255,36.833,37.9276,23536447.2125,0
+TGT.US,D,20110225,000000,38.0869,38.4439,37.6649,38.1921,13016485.491622,0
+TGT.US,D,20110228,000000,38.1509,38.4488,37.9502,38.3328,9223333.8993483,0
+TGT.US,D,20110301,000000,38.4311,38.6416,38.266,38.266,14027533.756038,0
+TGT.US,D,20110302,000000,38.3662,38.4223,37.9276,38.1479,12820996.374484,0
+TGT.US,D,20110303,000000,38.0358,38.0722,37.3797,37.9856,17786429.913994,0
+TGT.US,D,20110304,000000,38.1312,38.2905,37.5283,37.6719,15184402.740499,0
+TGT.US,D,20110307,000000,37.7958,38.0437,37.3227,37.4171,10868422.38379,0
+TGT.US,D,20110308,000000,37.2146,37.7505,37.1222,37.5687,11691852.218106,0
+TGT.US,D,20110309,000000,37.4546,37.8548,37.1909,37.6649,6700970.3610767,0
+TGT.US,D,20110310,000000,37.3954,37.6649,37.2213,37.3158,7160925.1369876,0
+TGT.US,D,20110311,000000,37.5048,37.9276,37.2421,37.5824,7954693.2282459,0
+TGT.US,D,20110314,000000,37.4546,37.4546,37.068,37.249,6146314.1691247,0
+TGT.US,D,20110315,000000,36.7473,37.2843,36.5428,37.0926,7703816.4768872,0
+TGT.US,D,20110316,000000,36.9795,37.1417,36.708,36.948,8030687.4009278,0
+TGT.US,D,20110317,000000,37.2765,37.3729,36.5792,36.7503,7651555.3589637,0
+TGT.US,D,20110318,000000,36.8989,36.9647,36.0668,36.4601,21243683.846722,0
+TGT.US,D,20110321,000000,37.1909,37.2066,36.7553,36.9647,5392191.3212531,0
+TGT.US,D,20110322,000000,36.9185,37.2352,36.7925,36.833,7582458.8404452,0
+TGT.US,D,20110323,000000,36.7228,36.833,36.5202,36.6441,7843702.408114,0
+TGT.US,D,20110324,000000,36.5713,37.0248,36.5369,36.9136,8349806.5980605,0
+TGT.US,D,20110325,000000,36.8782,36.8989,36.3893,36.4326,13541033.585831,0
+TGT.US,D,20110328,000000,36.5772,36.6293,36.0323,36.1406,8581806.308264,0
+TGT.US,D,20110329,000000,36.1769,36.235,35.7609,35.8554,12861115.424892,0
+TGT.US,D,20110330,000000,36.0244,36.7149,35.9074,36.6589,10480391.717233,0
+TGT.US,D,20110331,000000,36.5212,36.6628,36.2989,36.4779,8598653.9098981,0
+TGT.US,D,20110401,000000,36.5202,36.8919,36.469,36.7306,8138077.8977412,0
+TGT.US,D,20110404,000000,36.7396,36.8703,36.2949,36.5133,7397417.879878,0
+TGT.US,D,20110405,000000,36.3598,37.2765,36.3598,37.007,9200087.8694049,0
+TGT.US,D,20110406,000000,37.2352,37.2923,37.0248,37.1674,7361063.8668164,0
+TGT.US,D,20110407,000000,36.8919,36.9559,36.169,36.1926,17098969.477319,0
+TGT.US,D,20110408,000000,36.0323,36.41,35.813,36.1258,11493585.331041,0
+TGT.US,D,20110411,000000,36.1258,36.3008,35.9153,35.929,7513080.6812716,0
+TGT.US,D,20110412,000000,35.8465,36.8889,35.8336,36.7945,13618135.002821,0
+TGT.US,D,20110413,000000,36.769,36.9185,36.3736,36.5369,7807175.5469971,0
+TGT.US,D,20110414,000000,36.4464,36.6736,36.287,36.4838,5707569.8831167,0
+TGT.US,D,20110415,000000,36.5821,36.9351,36.4986,36.6441,7286971.0227439,0
+TGT.US,D,20110418,000000,36.4248,36.7228,36.2143,36.6667,5778700.9249224,0
+TGT.US,D,20110419,000000,36.6589,36.6805,36.0756,36.3372,9823791.7757187,0
+TGT.US,D,20110420,000000,36.6589,37.0434,36.4464,36.5054,7186181.2881398,0
+TGT.US,D,20110421,000000,36.5428,36.5772,36.3245,36.3962,5728041.1933943,0
+TGT.US,D,20110425,000000,36.3736,36.4405,36.0962,36.1021,5023246.1302712,0
+TGT.US,D,20110426,000000,36.1021,36.5083,36.1021,36.3598,8747518.7892256,0
+TGT.US,D,20110427,000000,36.4405,37.0365,36.3667,36.8989,7288377.1925122,0
+TGT.US,D,20110428,000000,36.833,37.0926,36.5585,36.6293,6437792.9286941,0
+TGT.US,D,20110429,000000,36.2989,36.2989,35.756,35.811,12555624.78855,0
+TGT.US,D,20110502,000000,35.9861,36.0756,35.398,35.5976,13937624.298144,0
+TGT.US,D,20110503,000000,35.517,35.9851,35.3803,35.8612,10892331.336864,0
+TGT.US,D,20110504,000000,35.8996,36.0962,35.517,35.8828,11232973.167152,0
+TGT.US,D,20110505,000000,35.759,37.1269,35.6664,36.7188,18067312.071014,0
+TGT.US,D,20110506,000000,37.0493,37.0897,36.7945,36.835,12080808.130136,0
+TGT.US,D,20110509,000000,36.8152,36.8152,36.3314,36.471,6516013.7910308,0
+TGT.US,D,20110510,000000,36.8083,36.9097,36.6618,36.8152,6326986.1409037,0
+TGT.US,D,20110511,000000,37.0405,37.3729,36.8447,37.0582,10317118.427358,0
+TGT.US,D,20110512,000000,37.1398,37.8863,36.9165,37.7515,10850050.669009,0
+TGT.US,D,20110513,000000,37.844,38.018,37.3729,37.5765,8629643.5327229,0
+TGT.US,D,20110516,000000,37.6227,37.6591,36.8221,36.8959,9615546.4720923,0
+TGT.US,D,20110517,000000,36.9165,37.2705,36.8516,37.2204,8343271.9248136,0
+TGT.US,D,20110518,000000,37.6926,37.79,35.7658,36.6156,27561103.356137,0
+TGT.US,D,20110519,000000,36.5605,36.9313,35.9851,36.8595,10101567.751509,0
+TGT.US,D,20110520,000000,36.6765,36.7188,36.2517,36.4189,11097086.126524,0
+TGT.US,D,20110523,000000,36.1848,36.5231,36.1484,36.288,6750040.9072486,0
+TGT.US,D,20110524,000000,36.288,36.5006,35.995,36.0874,8497107.7108634,0
+TGT.US,D,20110525,000000,35.928,36.288,35.8691,36.1779,8002753.1216703,0
+TGT.US,D,20110526,000000,36.0313,36.3185,35.9064,36.2152,8760532.2142899,0
+TGT.US,D,20110527,000000,36.1346,36.3687,36.1021,36.1848,4008637.1959148,0
+TGT.US,D,20110531,000000,36.348,36.4779,36.1307,36.2999,7731402.0097742,0
+TGT.US,D,20110601,000000,36.3598,36.3746,35.5682,35.5936,11535070.897842,0
+TGT.US,D,20110602,000000,35.7156,35.7511,34.974,35.1423,13111727.820401,0
+TGT.US,D,20110603,000000,34.9151,35.1581,34.6878,34.739,8717988.207339,0
+TGT.US,D,20110606,000000,34.682,34.8659,34.4253,34.7135,8282277.9130796,0
+TGT.US,D,20110607,000000,34.7872,35.1491,34.4468,34.4921,9190262.982586,0
+TGT.US,D,20110608,000000,34.4921,34.501,34.0977,34.3466,10831933.142544,0
+TGT.US,D,20110609,000000,34.4311,34.8157,34.1548,34.5649,8426009.2051621,0
+TGT.US,D,20110610,000000,34.5522,34.5522,34.0909,34.2285,8822414.8683791,0
+TGT.US,D,20110613,000000,34.2128,34.3524,33.8272,34.028,8090731.7651103,0
+TGT.US,D,20110614,000000,34.3072,34.8069,34.2925,34.6613,9581281.8869944,0
+TGT.US,D,20110615,000000,34.4695,34.4921,34.0495,34.2355,7503716.3836825,0
+TGT.US,D,20110616,000000,34.2128,34.4253,33.8951,34.0417,7656545.5839981,0
+TGT.US,D,20110617,000000,34.264,34.6446,34.0732,34.1027,12382572.365754,0
+TGT.US,D,20110620,000000,34.0732,34.6878,34.0063,34.6219,7708684.6915297,0
+TGT.US,D,20110621,000000,34.7056,35.0202,34.558,34.9455,6765604.3495065,0
+TGT.US,D,20110622,000000,34.6968,34.8659,34.2503,34.3152,7471780.1635663,0
+TGT.US,D,20110623,000000,34.1548,34.9238,34.0437,34.9062,10341035.514459,0
+TGT.US,D,20110624,000000,34.8354,34.9062,33.9502,33.9571,17080569.293446,0
+TGT.US,D,20110627,000000,33.666,34.1095,33.4585,34.0495,11323228.321157,0
+TGT.US,D,20110628,000000,34.2503,34.6751,34.0662,34.2198,8538546.5070131,0
+TGT.US,D,20110629,000000,34.4106,34.4921,34.0662,34.0732,7703407.742074,0
+TGT.US,D,20110630,000000,34.2069,34.3849,34.0977,34.3849,9563327.0410526,0
+TGT.US,D,20110701,000000,34.4843,35.1581,34.3289,35.1314,7406119.2543369,0
+TGT.US,D,20110705,000000,35.1796,35.217,34.7784,34.8511,7639296.3648235,0
+TGT.US,D,20110706,000000,34.8786,35.7432,34.8786,35.5032,9470026.7110131,0
+TGT.US,D,20110707,000000,37.9591,38.2088,37.6227,37.8705,30156770.737946,0
+TGT.US,D,20110708,000000,37.3787,37.7004,37.2903,37.4801,13397084.70855,0
+TGT.US,D,20110711,000000,37.1398,37.5283,37.0208,37.1487,6552872.1137127,0
+TGT.US,D,20110712,000000,37.2018,37.7151,37.2018,37.3325,7948695.4007239,0
+TGT.US,D,20110713,000000,37.5765,37.6069,37.2037,37.2538,8724232.0891516,0
+TGT.US,D,20110714,000000,37.2538,37.4536,37.1487,37.2263,9783022.0032188,0
+TGT.US,D,20110715,000000,37.3287,37.4663,36.9313,37.4456,11225077.061281,0
+TGT.US,D,20110718,000000,37.3139,37.3787,36.9028,37.0797,7949056.3481337,0
+TGT.US,D,20110719,000000,37.3769,37.6364,37.2873,37.5972,9711210.7534774,0
+TGT.US,D,20110720,000000,37.6729,37.7378,37.2411,37.3492,7850320.4551288,0
+TGT.US,D,20110721,000000,37.5195,38.1105,37.4948,37.9159,8686489.1911274,0
+TGT.US,D,20110722,000000,37.9159,38.024,37.6374,37.9738,5326500.9261791,0
+TGT.US,D,20110725,000000,37.6649,37.7594,37.4241,37.4801,4606340.687685,0
+TGT.US,D,20110726,000000,37.5892,37.6364,36.8812,37.0985,8042066.9034919,0
+TGT.US,D,20110727,000000,37.0011,37.2204,36.828,36.9028,7327048.3862692,0
+TGT.US,D,20110728,000000,36.9037,37.3542,36.8673,36.9637,5817570.3855665,0
+TGT.US,D,20110729,000000,37.2421,37.9895,36.9579,37.7368,12972306.545417,0
+TGT.US,D,20110801,000000,37.8705,37.8774,36.8595,37.4536,12024160.738618,0
+TGT.US,D,20110802,000000,37.0158,37.2441,35.8641,35.8789,11103162.244048,0
+TGT.US,D,20110803,000000,35.9665,36.5379,35.6026,36.4631,12991707.214506,0
+TGT.US,D,20110804,000000,36.357,36.5379,34.9553,35.041,17582630.872403,0
+TGT.US,D,20110805,000000,35.4275,35.814,34.6711,35.6606,15356291.997558,0
+TGT.US,D,20110808,000000,34.8914,35.276,33.188,34.0347,17737858.593675,0
+TGT.US,D,20110809,000000,34.3702,35.9173,34.1017,35.8789,19602934.865225,0
+TGT.US,D,20110810,000000,35.3724,35.4766,34.1606,34.2275,13303016.729794,0
+TGT.US,D,20110811,000000,34.4636,35.1285,34.2797,34.6466,16550770.685366,0
+TGT.US,D,20110812,000000,35.1285,35.8298,34.4116,35.5287,9373123.0073955,0
+TGT.US,D,20110815,000000,35.6832,35.7108,35.0479,35.4895,8145974.0036126,0
+TGT.US,D,20110816,000000,35.4835,36.6392,35.4835,36.41,12002827.22157,0
+TGT.US,D,20110817,000000,38.3741,38.5412,36.9254,37.2805,29460643.496423,0
+TGT.US,D,20110818,000000,36.5212,37.4918,36.0992,37.3472,19317038.081091,0
+TGT.US,D,20110819,000000,36.9037,37.547,36.6981,36.8152,11626235.029267,0
+TGT.US,D,20110822,000000,37.3375,37.3916,36.0196,36.9116,8330912.2720998,0
+TGT.US,D,20110823,000000,36.9116,37.3827,36.8044,37.3375,8440636.2176611,0
+TGT.US,D,20110824,000000,37.302,37.9306,37.0611,37.6139,6638303.7902187,0
+TGT.US,D,20110825,000000,37.5805,37.8195,36.9637,37.0985,6263621.0605511,0
+TGT.US,D,20110826,000000,36.9401,37.7308,36.5448,37.4841,6357087.1213731,0
+TGT.US,D,20110829,000000,37.8362,37.9079,37.4436,37.8627,5931611.4654993,0
+TGT.US,D,20110830,000000,37.7093,37.8991,37.2588,37.5805,8809682.0672165,0
+TGT.US,D,20110831,000000,37.782,38.3514,37.7585,38.1067,12759729.872873,0
+TGT.US,D,20110901,000000,38.4616,38.5255,37.4703,37.6581,10741305.856843,0
+TGT.US,D,20110902,000000,37.3434,37.3434,36.6628,36.6628,6376021.100711,0
+TGT.US,D,20110906,000000,35.9526,36.4405,35.6674,36.3893,7016851.1990542,0
+TGT.US,D,20110907,000000,36.9116,37.302,36.5841,37.302,7729123.4657028,0
+TGT.US,D,20110908,000000,37.0355,37.9159,36.8044,37.311,13333991.10132,0
+TGT.US,D,20110909,000000,37.068,37.2588,36.5143,36.8899,10813821.716599,0
+TGT.US,D,20110912,000000,36.4543,37.1299,36.1976,36.9549,7189817.1978226,0
+TGT.US,D,20110913,000000,36.9786,37.6649,36.7031,37.5745,8957448.8530156,0
+TGT.US,D,20110914,000000,37.844,38.2188,37.5745,37.8195,9312755.3156741,0
+TGT.US,D,20110915,000000,38.2443,38.2531,37.6581,38.1282,6677174.267616,0
+TGT.US,D,20110916,000000,38.321,39.3754,38.2738,38.8344,15087127.921939,0
+TGT.US,D,20110919,000000,38.2895,39.0734,38.2246,38.9091,8618414.5096422,0
+TGT.US,D,20110920,000000,39.0222,39.1846,38.5412,38.5571,5979440.5559321,0
+TGT.US,D,20110921,000000,38.3829,39.037,37.9159,37.9306,6554016.9778913,0
+TGT.US,D,20110922,000000,37.0425,37.8362,35.8572,36.234,18001786.389968,0
+TGT.US,D,20110923,000000,36.1897,36.6392,35.999,36.2408,10925573.068175,0
+TGT.US,D,20110926,000000,36.5212,37.4436,36.4179,37.3325,8038723.81875,0
+TGT.US,D,20110927,000000,37.844,38.1696,37.0985,37.1929,10340746.75653,0
+TGT.US,D,20110928,000000,37.1861,37.8362,36.7582,36.8673,10327779.085364,0
+TGT.US,D,20110929,000000,37.5253,37.5805,36.3667,37.0425,10694525.039029,0
+TGT.US,D,20110930,000000,36.6854,36.7925,36.1425,36.1632,11924579.923649,0
+TGT.US,D,20111003,000000,35.9026,36.2851,35.2445,35.2515,11402256.485587,0
+TGT.US,D,20111004,000000,35.1206,36.5379,35.1206,36.4838,13769402.470119,0
+TGT.US,D,20111005,000000,36.6244,36.7661,36.1878,36.6991,8296478.9059598,0
+TGT.US,D,20111006,000000,37.844,38.6574,37.6119,38.2846,18650661.04016,0
+TGT.US,D,20111007,000000,38.4764,38.6082,37.6139,38.025,9830212.5725999,0
+TGT.US,D,20111010,000000,38.4026,38.8747,38.2325,38.8167,6531345.4135437,0
+TGT.US,D,20111011,000000,38.5412,39.2268,38.2325,39.1383,9012789.716585,0
+TGT.US,D,20111012,000000,39.096,39.5248,38.8984,38.9042,7523891.8187597,0
+TGT.US,D,20111013,000000,38.6456,39.1176,38.5492,38.8895,6314622.4211769,0
+TGT.US,D,20111014,000000,39.096,39.3252,38.7715,39.0508,6511199.4643115,0
+TGT.US,D,20111017,000000,38.8344,39.2337,38.8078,39.0164,5457090.6822855,0
+TGT.US,D,20111018,000000,39.0164,39.8278,38.8167,39.5583,7608589.3994069,0
+TGT.US,D,20111019,000000,39.573,39.8032,39.214,39.2898,5699457.2087992,0
+TGT.US,D,20111020,000000,39.28,39.6891,39.042,39.6124,6375904.1740854,0
+TGT.US,D,20111021,000000,39.9182,40.3008,39.7176,40.292,7973998.3225264,0
+TGT.US,D,20111024,000000,40.1277,40.6894,40.1277,40.3589,5934393.3024378,0
+TGT.US,D,20111025,000000,40.232,40.4916,39.9272,40.117,5262833.8701063,0
+TGT.US,D,20111026,000000,40.4611,40.9107,39.9045,40.6736,8872193.0748247,0
+TGT.US,D,20111027,000000,41.2618,41.301,40.4611,40.9756,10221039.310641,0
+TGT.US,D,20111028,000000,40.8437,40.9706,40.4129,40.7405,7301522.7955012,0
+TGT.US,D,20111031,000000,40.7748,40.8555,40.1917,40.3775,5822197.6296845,0
+TGT.US,D,20111101,000000,39.2642,39.3203,38.0849,38.799,22326710.108415,0
+TGT.US,D,20111102,000000,39.332,39.9389,38.8984,39.0291,16519293.020973,0
+TGT.US,D,20111103,000000,38.1144,38.8266,37.6984,38.5226,13620253.91663,0
+TGT.US,D,20111104,000000,38.4046,38.6043,37.9236,38.4803,7139571.2848741,0
+TGT.US,D,20111107,000000,38.5531,38.9928,38.4046,38.9613,5246454.9917282,0
+TGT.US,D,20111108,000000,39.0872,39.1934,38.5875,39.1245,7054864.5534474,0
+TGT.US,D,20111109,000000,38.4646,38.6121,38.0033,38.1224,7968607.4967047,0
+TGT.US,D,20111110,000000,38.4184,38.5531,38.019,38.1833,5324954.4444599,0
+TGT.US,D,20111111,000000,38.3514,39.1846,38.3377,39.1383,5819422.9100189,0
+TGT.US,D,20111114,000000,38.9357,39.3252,38.7832,39.0498,5049990.8082062,0
+TGT.US,D,20111115,000000,38.9613,39.7354,38.8974,39.4393,8801662.9341997,0
+TGT.US,D,20111116,000000,40.5713,40.7868,39.1993,39.2642,17707966.047625,0
+TGT.US,D,20111117,000000,39.6005,39.8661,38.6878,39.042,8617007.3231206,0
+TGT.US,D,20111118,000000,39.1678,39.4698,38.7183,39.3124,8258192.0449377,0
+TGT.US,D,20111121,000000,38.6043,39.1432,38.2846,38.9672,7965798.2074279,0
+TGT.US,D,20111122,000000,38.9672,39.3203,38.8875,39.0793,7271289.637107,0
+TGT.US,D,20111123,000000,38.7095,38.7302,38.2188,38.2188,7042958.3726908,0
+TGT.US,D,20111125,000000,38.3141,38.4725,37.9808,37.9808,3141505.2726764,0
+TGT.US,D,20111128,000000,38.8728,38.9829,38.0849,38.2915,6365379.7610186,0
+TGT.US,D,20111129,000000,38.5452,39.1039,38.3092,38.7449,7573599.8692298,0
+TGT.US,D,20111130,000000,39.4393,39.4974,38.4843,39.0842,12339849.410228,0
+TGT.US,D,20111201,000000,39.1383,39.4462,38.562,38.681,12045435.283977,0
+TGT.US,D,20111202,000000,39.0006,39.5681,38.8207,39.2199,10142294.820372,0
+TGT.US,D,20111205,000000,39.453,39.6576,39.214,39.5474,5904018.8153396,0
+TGT.US,D,20111206,000000,39.5632,39.9724,39.337,39.7973,5661980.7001311,0
+TGT.US,D,20111207,000000,39.7736,40.1917,39.6773,40.1917,11321075.85449,0
+TGT.US,D,20111208,000000,39.9349,40.2743,39.5681,39.6576,6831639.4239382,0
+TGT.US,D,20111209,000000,39.8435,39.9791,39.5278,39.6773,5357834.211608,0
+TGT.US,D,20111212,000000,39.6232,39.7816,39.3252,39.6576,5915039.4040005,0
+TGT.US,D,20111213,000000,39.6832,39.7816,39.0154,39.1678,6022118.7743142,0
+TGT.US,D,20111214,000000,38.977,39.1757,38.7518,38.9229,4621673.3269513,0
+TGT.US,D,20111215,000000,39.2199,39.3203,38.562,38.62,4919581.017428,0
+TGT.US,D,20111216,000000,38.8875,39.0006,38.4184,38.7183,5615848.5709009,0
+TGT.US,D,20111219,000000,38.6957,38.8974,38.0475,38.1549,4237938.4429477,0
+TGT.US,D,20111220,000000,38.5452,38.6043,37.9236,38.4046,8953487.5822874,0
+TGT.US,D,20111221,000000,38.3377,38.6338,38.262,38.3604,9099663.1492238,0
+TGT.US,D,20111222,000000,38.3514,38.5817,37.9236,38.026,7874816.0748374,0
+TGT.US,D,20111223,000000,38.2088,38.3604,37.9079,38.3437,4504243.4083795,0
+TGT.US,D,20111227,000000,38.1833,38.7302,38.0849,38.6515,4923839.1801102,0
+TGT.US,D,20111228,000000,38.7095,38.8207,38.3141,38.3514,4043966.3216831,0
+TGT.US,D,20111229,000000,38.494,38.62,38.2088,38.3299,4256424.0340949,0
+TGT.US,D,20111230,000000,38.378,38.378,37.9895,37.9895,3450731.4605212,0
+TGT.US,D,20120103,000000,38.4853,38.499,37.6571,37.9168,10284651.462038,0
+TGT.US,D,20120104,000000,37.8557,37.9974,36.7523,37.0867,18999196.942814,0
+TGT.US,D,20120105,000000,35.6035,36.1799,35.0469,35.9782,26303836.087078,0
+TGT.US,D,20120106,000000,36.2035,36.7602,35.9576,36.3068,16982314.324736,0
+TGT.US,D,20120109,000000,36.356,36.356,35.811,36.0254,9161914.8847488,0
+TGT.US,D,20120110,000000,36.1799,36.2389,35.995,36.1878,8528477.59941,0
+TGT.US,D,20120111,000000,36.0156,36.4179,35.9772,36.3657,5377198.277578,0
+TGT.US,D,20120112,000000,36.8074,37.0523,36.3893,36.9451,9564139.4269128,0
+TGT.US,D,20120113,000000,36.824,37.248,36.6991,36.949,9226877.2844837,0
+TGT.US,D,20120117,000000,37.0158,37.187,36.7306,36.9943,6831602.8208205,0
+TGT.US,D,20120118,000000,36.356,37.0119,36.1513,36.9903,12675027.20846,0
+TGT.US,D,20120119,000000,37.0463,37.7495,36.7602,37.7495,10121820.459834,0
+TGT.US,D,20120120,000000,37.9079,37.9079,37.0562,37.2136,9767929.3177235,0
+TGT.US,D,20120123,000000,37.2136,37.546,37.0315,37.1978,8526541.7011896,0
+TGT.US,D,20120124,000000,37.1477,37.6414,37.07,37.6414,5853548.1999191,0
+TGT.US,D,20120125,000000,37.6414,38.019,37.4349,37.9316,6951180.1222921,0
+TGT.US,D,20120126,000000,37.9895,38.0407,37.2775,37.4556,6552574.2050054,0
+TGT.US,D,20120127,000000,37.4181,37.6709,37.0238,37.1192,7599841.2542977,0
+TGT.US,D,20120130,000000,37.0031,37.4673,36.8989,37.3296,7210224.4526445,0
+TGT.US,D,20120131,000000,37.547,37.8991,37.3207,37.6876,9413531.8324857,0
+TGT.US,D,20120201,000000,37.9808,38.2266,37.8362,38.1391,8795404.8178413,0
+TGT.US,D,20120202,000000,39.0646,39.2278,38.2335,38.5678,13234806.820125,0
+TGT.US,D,20120203,000000,38.7832,39.0882,38.6023,38.6721,8202406.8601907,0
+TGT.US,D,20120206,000000,38.4548,38.8314,38.4174,38.6023,5001951.2498472,0
+TGT.US,D,20120207,000000,38.497,38.9682,38.4912,38.8728,6292546.674244,0
+TGT.US,D,20120208,000000,38.8649,39.0164,38.7243,38.9938,7507084.8872563,0
+TGT.US,D,20120209,000000,39.038,39.1511,38.8266,39.0882,4428385.4806354,0
+TGT.US,D,20120210,000000,38.8314,38.8974,38.5797,38.8875,4337071.8864798,0
+TGT.US,D,20120213,000000,39.1944,39.2288,38.8728,39.0577,4174852.9697435,0
+TGT.US,D,20120214,000000,38.9367,39.2003,38.8314,38.9938,5949495.1387125,0
+TGT.US,D,20120215,000000,38.9938,39.097,38.4233,38.6495,6443863.9624514,0
+TGT.US,D,20120216,000000,38.7173,38.857,38.6111,38.737,5268399.5774898,0
+TGT.US,D,20120217,000000,38.9613,39.3223,38.8806,39.2671,6743215.4425672,0
+TGT.US,D,20120221,000000,39.3782,39.6733,39.0222,39.1944,6802501.3088126,0
+TGT.US,D,20120222,000000,39.2583,39.6497,38.977,39.518,9080816.6106666,0
+TGT.US,D,20120223,000000,39.878,40.8959,39.2416,40.6539,20964533.220514,0
+TGT.US,D,20120224,000000,40.8722,41.3719,40.7434,41.1929,13882127.871324,0
+TGT.US,D,20120227,000000,40.9027,41.3492,40.8388,41.2578,8437022.6765502,0
+TGT.US,D,20120228,000000,41.2361,41.844,41.1683,41.7771,11055456.18076,0
+TGT.US,D,20120229,000000,41.7259,42.4587,41.661,42.2876,14945935.462764,0
+TGT.US,D,20120301,000000,42.2157,42.4518,41.9256,42.3377,11023552.496749,0
+TGT.US,D,20120302,000000,42.2157,42.4449,42.0426,42.2157,4641089.2473379,0
+TGT.US,D,20120305,000000,42.3702,42.4154,41.8617,42.2974,5434378.4478073,0
+TGT.US,D,20120306,000000,42.0269,42.2885,41.8617,42.139,8505051.6041384,0
+TGT.US,D,20120307,000000,42.1832,42.2806,41.9689,42.2502,8000725.7156558,0
+TGT.US,D,20120308,000000,42.3131,42.8118,42.3052,42.6907,6847456.0377595,0
+TGT.US,D,20120309,000000,42.8019,43.1138,42.7439,43.0351,5630321.0369033,0
+TGT.US,D,20120312,000000,43.095,43.334,43.0438,43.2514,6247139.4900932,0
+TGT.US,D,20120313,000000,43.3685,43.6772,43.1138,43.6252,6942316.0673105,0
+TGT.US,D,20120314,000000,43.6909,43.8553,43.5573,43.7117,6390043.1450162,0
+TGT.US,D,20120315,000000,43.632,43.9025,43.3685,43.8248,6046771.9907791,0
+TGT.US,D,20120316,000000,43.879,43.9714,43.3498,43.572,7720004.2056511,0
+TGT.US,D,20120319,000000,43.5416,43.64,43.1295,43.5416,5669557.5454768,0
+TGT.US,D,20120320,000000,43.1697,43.4727,42.9976,43.2741,7046654.2708164,0
+TGT.US,D,20120321,000000,43.3842,43.572,42.922,42.9445,7268037.0434059,0
+TGT.US,D,20120322,000000,42.922,43.2199,42.7871,43.213,5680822.1549217,0
+TGT.US,D,20120323,000000,43.2574,43.5641,42.9799,43.4087,6541446.8572513,0
+TGT.US,D,20120326,000000,43.5041,43.9714,43.4087,43.9113,5196208.0620265,0
+TGT.US,D,20120327,000000,43.8179,43.8927,43.4087,43.4087,5513914.9888714,0
+TGT.US,D,20120328,000000,43.5641,43.8317,43.2898,43.3842,6121599.9474638,0
+TGT.US,D,20120329,000000,43.2052,43.2956,42.8925,43.2514,5680358.5154321,0
+TGT.US,D,20120330,000000,43.334,43.6517,43.334,43.4649,4994427.2756714,0
+TGT.US,D,20120402,000000,43.5278,43.6025,43.2574,43.4806,5558546.3902794,0
+TGT.US,D,20120403,000000,43.4727,43.5868,42.9307,43.1787,6100268.4639222,0
+TGT.US,D,20120404,000000,42.9387,43.2464,42.5275,43.1315,8023882.2713117,0
+TGT.US,D,20120405,000000,43.2858,43.7048,43.0528,43.0694,7868443.0653598,0
+TGT.US,D,20120409,000000,42.4154,43.0438,42.3258,42.9062,6541073.7088024,0
+TGT.US,D,20120410,000000,42.7075,42.7871,41.9335,42.0741,8058127.5380974,0
+TGT.US,D,20120411,000000,42.3377,42.7144,42.3377,42.6672,5962472.9774125,0
+TGT.US,D,20120412,000000,42.6239,43.2514,42.5374,43.213,5470749.7456744,0
+TGT.US,D,20120413,000000,43.1295,43.3113,42.8186,42.8433,6045565.1046513,0
+TGT.US,D,20120416,000000,42.9307,43.0203,42.6239,42.8118,5604255.5501506,0
+TGT.US,D,20120417,000000,42.8935,43.1088,42.8285,42.9682,4996514.6701285,0
+TGT.US,D,20120418,000000,42.914,42.9799,42.7794,42.8019,3952476.8292122,0
+TGT.US,D,20120419,000000,42.8925,42.9602,42.2728,42.3623,4963923.6609083,0
+TGT.US,D,20120420,000000,42.4676,42.8118,42.3131,42.7292,4838867.0760807,0
+TGT.US,D,20120423,000000,42.5206,42.5561,41.9335,42.2502,4772120.2743621,0
+TGT.US,D,20120424,000000,42.3938,42.5561,42.081,42.32,4500404.1480434,0
+TGT.US,D,20120425,000000,42.5148,42.7292,42.2157,42.3938,4716900.4044317,0
+TGT.US,D,20120426,000000,42.4302,43.0833,42.3702,42.8835,4787159.0719344,0
+TGT.US,D,20120427,000000,42.9996,43.7234,42.7518,43.4539,5211833.5262336,0
+TGT.US,D,20120430,000000,43.3113,43.4589,42.8767,43.2199,5254935.7307282,0
+TGT.US,D,20120501,000000,42.8353,43.5465,42.6239,43.2769,6532459.7751245,0
+TGT.US,D,20120502,000000,43.1138,43.2514,42.5069,43.2514,10138423.023931,0
+TGT.US,D,20120503,000000,42.915,43.0281,41.9295,42.1813,15208806.852414,0
+TGT.US,D,20120504,000000,41.8725,42.084,41.4181,41.5135,7602930.1507228,0
+TGT.US,D,20120507,000000,41.5499,41.8971,41.5224,41.5971,4063424.9457068,0
+TGT.US,D,20120508,000000,41.3729,41.542,40.9883,41.4378,4105337.548879,0
+TGT.US,D,20120509,000000,41.2352,41.5066,41.0483,41.2352,3890130.5356332,0
+TGT.US,D,20120510,000000,41.5135,41.5735,40.9952,41.2568,4641751.1537146,0
+TGT.US,D,20120511,000000,41.1516,41.8568,41.1092,41.3492,5284984.856781,0
+TGT.US,D,20120514,000000,41.184,41.6551,41.125,41.1919,5565857.8630225,0
+TGT.US,D,20120515,000000,41.1388,41.6207,41.1388,41.3109,5845710.0489839,0
+TGT.US,D,20120516,000000,41.8971,42.3367,41.3492,41.4889,12036010.997945,0
+TGT.US,D,20120517,000000,41.5224,41.6354,41.0119,41.1092,6454308.05201,0
+TGT.US,D,20120518,000000,41.305,41.9994,41.184,41.5971,9525471.2834157,0
+TGT.US,D,20120521,000000,41.5735,41.9365,41.1997,41.8725,6373431.4301401,0
+TGT.US,D,20120522,000000,41.9197,42.675,41.8568,42.5049,7702909.5329731,0
+TGT.US,D,20120523,000000,42.1813,42.6672,41.9561,42.5826,5274735.9838497,0
+TGT.US,D,20120524,000000,42.6475,43.0438,42.4902,42.9387,5245149.4805334,0
+TGT.US,D,20120525,000000,43.0763,43.2858,42.8776,43.2149,5724959.414242,0
+TGT.US,D,20120529,000000,43.4255,43.629,43.0438,43.5995,6391256.1316637,0
+TGT.US,D,20120530,000000,43.3508,43.3792,42.7518,43.3448,9644701.8720234,0
+TGT.US,D,20120531,000000,43.6497,43.8455,43.3792,43.4344,9143335.7523011,0
+TGT.US,D,20120601,000000,42.915,43.1038,42.6406,42.8983,6413536.2460034,0
+TGT.US,D,20120604,000000,42.9465,43.3508,42.7439,43.1806,8200509.5985945,0
+TGT.US,D,20120605,000000,42.6997,43.1315,42.6997,42.9898,5326315.8770845,0
+TGT.US,D,20120606,000000,43.2769,43.338,42.9465,43.1245,12668309.519625,0
+TGT.US,D,20120607,000000,43.5001,43.5001,42.9534,42.9898,7421408.1732127,0
+TGT.US,D,20120608,000000,42.9327,44.4395,42.9327,44.4022,8569596.1182806,0
+TGT.US,D,20120611,000000,44.5211,44.5507,43.9487,44.0273,7030213.370489,0
+TGT.US,D,20120612,000000,44.0273,44.1749,43.4412,43.6232,7412092.6797804,0
+TGT.US,D,20120613,000000,43.6567,43.9891,43.3585,43.5386,6309041.4624944,0
+TGT.US,D,20120614,000000,43.6665,44.1897,43.6075,43.9152,5710801.1249991,0
+TGT.US,D,20120615,000000,44.1897,44.2546,43.6743,43.877,8023557.9270195,0
+TGT.US,D,20120618,000000,43.7234,44.1002,43.2858,43.8533,5112146.9689242,0
+TGT.US,D,20120619,000000,43.9428,44.05,43.6075,44.0273,6025480.160615,0
+TGT.US,D,20120620,000000,44.05,44.1542,43.5681,43.877,5317785.3171743,0
+TGT.US,D,20120621,000000,43.9634,44.0116,42.9996,43.0528,7198678.2025445,0
+TGT.US,D,20120622,000000,43.2022,43.3733,43.1088,43.1727,7179029.4456597,0
+TGT.US,D,20120625,000000,42.9898,43.1245,42.6632,42.923,4236778.32747,0
+TGT.US,D,20120626,000000,42.9465,43.4037,42.9327,43.2229,4657681.643902,0
+TGT.US,D,20120627,000000,43.096,43.2681,42.8639,43.1727,4655156.0287868,0
+TGT.US,D,20120628,000000,42.9898,43.1727,42.6907,43.096,6883223.3841859,0
+TGT.US,D,20120629,000000,43.395,43.6891,42.6997,43.6437,10245592.885286,0
+TGT.US,D,20120702,000000,43.7549,43.8533,43.338,43.7048,5484306.1169832,0
+TGT.US,D,20120703,000000,43.5169,43.5258,42.9996,43.338,4865677.8429782,0
+TGT.US,D,20120705,000000,43.0438,43.7314,42.5275,42.8639,8642794.2194782,0
+TGT.US,D,20120706,000000,42.5993,43.6497,42.5364,43.5543,6708620.4126576,0
+TGT.US,D,20120709,000000,43.6969,43.7176,43.1639,43.5316,6216086.8285657,0
+TGT.US,D,20120710,000000,43.7097,44.6195,43.5258,44.4247,11081040.743219,0
+TGT.US,D,20120711,000000,44.5211,44.9706,44.3795,44.8447,12318869.723317,0
+TGT.US,D,20120712,000000,44.7591,45.1723,44.4553,44.9106,8688634.5405208,0
+TGT.US,D,20120713,000000,44.8634,46.4872,44.7671,46.4636,14070428.542865,0
+TGT.US,D,20120716,000000,46.2954,46.6358,46.0898,46.1283,8552165.9170245,0
+TGT.US,D,20120717,000000,45.5115,46.0524,45.4958,45.9462,10394493.350977,0
+TGT.US,D,20120718,000000,45.8263,46.1705,45.6551,46.0436,5557649.613898,0
+TGT.US,D,20120719,000000,46.1488,46.1775,45.4958,45.9375,4595608.8569519,0
+TGT.US,D,20120720,000000,45.8096,46.202,45.7524,46.0259,4784840.8744857,0
+TGT.US,D,20120723,000000,45.5882,45.6473,45.189,45.3316,5679859.2895779,0
+TGT.US,D,20120724,000000,45.3925,45.6473,45.128,45.4152,5030923.6341902,0
+TGT.US,D,20120725,000000,45.5499,45.661,45.0011,45.2706,4337279.3041462,0
+TGT.US,D,20120726,000000,45.8626,46.0339,45.5273,45.7949,4309502.6216452,0
+TGT.US,D,20120727,000000,45.9375,46.4095,45.9178,46.142,4748862.0433797,0
+TGT.US,D,20120730,000000,46.0259,46.621,45.966,46.5314,4851142.3382733,0
+TGT.US,D,20120731,000000,45.7387,45.9088,45.0011,45.4879,9631465.7779936,0
+TGT.US,D,20120801,000000,45.661,45.7457,45.0896,45.4643,6458521.4775484,0
+TGT.US,D,20120802,000000,45.661,46.5776,45.4152,46.4794,7065689.9254811,0
+TGT.US,D,20120803,000000,46.8236,47.1471,46.5471,46.7704,5223943.0576436,0
+TGT.US,D,20120806,000000,46.9111,47.1757,46.7951,46.7951,3220996.0598434,0
+TGT.US,D,20120807,000000,46.9435,47.1816,46.7704,46.9829,4545147.3923108,0
+TGT.US,D,20120808,000000,46.8156,47.2514,46.6563,47.2072,3762428.358805,0
+TGT.US,D,20120809,000000,47.2149,47.2298,46.8815,47.0193,3756651.1667419,0
+TGT.US,D,20120810,000000,47.0704,47.1687,46.7871,47.1304,3912593.6655609,0
+TGT.US,D,20120813,000000,47.2357,47.2357,46.9426,47.154,4650166.8205055,0
+TGT.US,D,20120814,000000,47.3212,47.8759,47.2593,47.8081,6337755.5915077,0
+TGT.US,D,20120815,000000,48.5574,49.0267,48.3676,48.6558,12009101.605981,0
+TGT.US,D,20120816,000000,48.6096,48.6833,48.0047,48.2103,7602998.2731918,0
+TGT.US,D,20120817,000000,48.2949,48.3923,48.0904,48.3834,4007162.9036776,0
+TGT.US,D,20120820,000000,48.2772,48.3609,47.8494,48.0047,5600741.6508598,0
+TGT.US,D,20120821,000000,48.1955,48.527,48.0549,48.3746,5521617.9116221,0
+TGT.US,D,20120822,000000,48.3746,48.5427,47.8611,48.0362,3547620.9295932,0
+TGT.US,D,20120823,000000,47.9015,47.9753,47.2966,47.5169,3796022.9034998,0
+TGT.US,D,20120824,000000,47.5258,48.1257,47.5081,48.0451,3664998.9937483,0
+TGT.US,D,20120827,000000,48.0175,48.0362,47.7058,47.7913,3167543.3070909,0
+TGT.US,D,20120828,000000,47.8494,48.6558,47.7589,48.1356,6020892.5698743,0
+TGT.US,D,20120829,000000,48.1661,48.6558,48.0904,48.4749,6317358.5042184,0
+TGT.US,D,20120830,000000,48.5172,48.7,48.2565,48.4001,4628364.5802014,0
+TGT.US,D,20120831,000000,48.6775,48.6913,48.2772,48.3431,5130660.0124098,0
+TGT.US,D,20120904,000000,48.2772,48.3609,48.0047,48.1611,4313779.0858861,0
+TGT.US,D,20120905,000000,48.2408,48.4375,47.9093,48.0737,3507878.0778929,0
+TGT.US,D,20120906,000000,48.3155,48.9303,48.1661,48.9303,3967639.6706828,0
+TGT.US,D,20120907,000000,48.9303,49.0109,48.1798,48.2772,5137968.4348929,0
+TGT.US,D,20120910,000000,48.4749,48.9765,48.3008,48.8811,5083065.7919817,0
+TGT.US,D,20120911,000000,48.708,48.768,48.4818,48.6411,4554861.4530238,0
+TGT.US,D,20120912,000000,48.6558,48.9116,48.3746,48.5654,3060283.9714489,0
+TGT.US,D,20120913,000000,48.4444,49.1083,48.3923,49.0779,3625566.2517945,0
+TGT.US,D,20120914,000000,49.1014,49.1014,48.5507,48.7817,5939547.2247482,0
+TGT.US,D,20120917,000000,48.768,48.8436,48.4129,48.5851,5449917.4879869,0
+TGT.US,D,20120918,000000,48.467,48.5427,48.0608,48.4887,5104273.2316247,0
+TGT.US,D,20120919,000000,48.5359,49.3207,48.4955,49.0414,4510543.2116219,0
+TGT.US,D,20120920,000000,48.9686,49.4761,48.6913,49.3354,4285757.3658477,0
+TGT.US,D,20120921,000000,49.4023,49.6345,49.2272,49.3641,5522601.1120314,0
+TGT.US,D,20120924,000000,49.2647,49.3502,49.0344,49.1446,3372621.4242907,0
+TGT.US,D,20120925,000000,49.4456,49.485,48.5507,48.5654,4129146.8601323,0
+TGT.US,D,20120926,000000,48.5507,48.6096,48.0953,48.1513,4609756.9786621,0
+TGT.US,D,20120927,000000,47.9753,48.1356,47.1088,47.9694,8538617.6797418,0
+TGT.US,D,20120928,000000,47.9172,48.1877,47.5081,47.8759,5339106.6331832,0
+TGT.US,D,20121001,000000,47.6596,48.1661,47.393,47.5169,5578807.232631,0
+TGT.US,D,20121002,000000,47.6439,47.9015,47.3517,47.5081,3993536.3763933,0
+TGT.US,D,20121003,000000,47.6822,47.8936,47.5169,47.5917,5397298.4729132,0
+TGT.US,D,20121004,000000,48.225,48.3067,47.7717,48.0107,5335298.8921983,0
+TGT.US,D,20121005,000000,48.2772,48.5851,48.2408,48.4129,5040246.2448954,0
+TGT.US,D,20121008,000000,48.3224,48.4287,48.0648,48.2703,3128578.2716397,0
+TGT.US,D,20121009,000000,48.2103,48.3224,47.4402,47.4402,2877407.678587,0
+TGT.US,D,20121010,000000,47.5258,47.8002,47.2307,47.2671,4554061.2682025,0
+TGT.US,D,20121011,000000,47.5995,47.6133,46.1803,46.204,6967295.6615741,0
+TGT.US,D,20121012,000000,46.2571,46.8314,46.2187,46.4055,5732232.2503609,0
+TGT.US,D,20121015,000000,46.4754,46.7774,46.2571,46.6248,4266154.36286,0
+TGT.US,D,20121016,000000,46.9583,47.5169,46.856,47.4501,5099061.3543781,0
+TGT.US,D,20121017,000000,47.5169,47.8425,47.1304,47.5543,4468205.6055842,0
+TGT.US,D,20121018,000000,47.6133,47.8936,47.161,47.4757,3465855.6653679,0
+TGT.US,D,20121019,000000,47.4275,47.5416,46.6386,46.9426,5012353.6525218,0
+TGT.US,D,20121022,000000,46.7389,47.0251,46.6101,46.9249,4123543.5328779,0
+TGT.US,D,20121023,000000,46.6701,47.4678,46.5442,47.2514,7104228.9413134,0
+TGT.US,D,20121024,000000,47.4549,47.4914,47.161,47.393,4371059.9146889,0
+TGT.US,D,20121025,000000,47.5917,47.7304,47.2514,47.6133,4579522.8035147,0
+TGT.US,D,20121026,000000,47.8494,48.4533,47.7647,48.2183,7036071.9028135,0
+TGT.US,D,20121031,000000,48.4198,48.4198,47.7353,48.0904,7738414.5570567,0
+TGT.US,D,20121101,000000,47.4993,48.0737,47.2897,47.4757,8160845.0368957,0
+TGT.US,D,20121102,000000,47.7717,47.8494,47.2357,47.3055,4920951.6008319,0
+TGT.US,D,20121105,000000,47.6497,47.9831,47.5838,47.8258,5277637.7976737,0
+TGT.US,D,20121106,000000,47.9753,48.2024,47.751,47.8169,5309393.0357085,0
+TGT.US,D,20121107,000000,47.5416,47.6911,47.0104,47.3625,6706095.8142957,0
+TGT.US,D,20121108,000000,47.4549,47.629,46.6318,46.6318,6056710.753964,0
+TGT.US,D,20121109,000000,46.5354,47.093,46.3987,46.7851,5254301.2766895,0
+TGT.US,D,20121112,000000,46.8068,46.9976,46.4754,46.7547,3042964.5962988,0
+TGT.US,D,20121113,000000,46.6386,47.4619,46.5049,46.8393,4795591.0067777,0
+TGT.US,D,20121114,000000,46.856,47.2897,46.0259,46.2984,7327688.9408273,0
+TGT.US,D,20121115,000000,46.9337,47.5081,46.1213,47.1019,11793154.396357,0
+TGT.US,D,20121116,000000,47.0507,47.2671,46.6878,47.1471,5114658.3494937,0
+TGT.US,D,20121119,000000,47.7087,47.9811,47.5189,47.8051,7104178.1036501,0
+TGT.US,D,20121120,000000,47.7953,47.8887,47.4432,47.7953,6211895.7715991,0
+TGT.US,D,20121121,000000,47.8287,48.4198,47.7175,48.3421,5862174.3346364,0
+TGT.US,D,20121123,000000,48.6332,48.941,48.3214,48.9243,2397545.8904618,0
+TGT.US,D,20121126,000000,48.6518,48.6518,47.4854,47.633,8566757.3431591,0
+TGT.US,D,20121127,000000,47.7028,48.0874,47.4372,47.4697,6642655.4942015,0
+TGT.US,D,20121128,000000,47.4294,47.7796,47.2435,47.6536,6447387.0125216,0
+TGT.US,D,20121129,000000,46.4252,47.6861,46.4252,47.6399,11743072.180685,0
+TGT.US,D,20121130,000000,47.5475,47.9811,47.093,47.8976,7969194.1633398,0
+TGT.US,D,20121203,000000,47.874,47.9546,47.1982,47.2681,4706179.7579845,0
+TGT.US,D,20121204,000000,47.274,47.274,46.5471,47.0331,6025087.693854,0
+TGT.US,D,20121205,000000,47.0773,47.2681,46.4951,47.0694,7936396.7532062,0
+TGT.US,D,20121206,000000,47.1009,47.4206,46.8127,47.1904,4330559.5818047,0
+TGT.US,D,20121207,000000,47.3222,47.3379,46.9327,47.2524,4790501.139923,0
+TGT.US,D,20121210,000000,47.1757,47.2435,46.8206,47.0094,5142760.3930403,0
+TGT.US,D,20121211,000000,47.0498,47.2307,46.4487,46.6082,8388917.0292288,0
+TGT.US,D,20121212,000000,46.6425,46.8373,45.8626,45.9325,10952487.543905,0
+TGT.US,D,20121213,000000,46.0161,46.6082,45.9482,46.4704,5579882.9575875,0
+TGT.US,D,20121214,000000,46.2579,46.5089,45.8813,45.904,4440428.923083,0
+TGT.US,D,20121217,000000,45.9325,46.4095,45.6315,46.3515,6500786.8941042,0
+TGT.US,D,20121218,000000,46.4164,47.2524,46.3938,47.2524,6784878.9411889,0
+TGT.US,D,20121219,000000,47.1471,47.2524,46.6672,46.676,6142764.6834696,0
+TGT.US,D,20121220,000000,46.0466,46.3023,45.419,45.7939,10779620.170203,0
+TGT.US,D,20121221,000000,45.6217,45.7112,45.0739,45.2195,11429632.567301,0
+TGT.US,D,20121224,000000,45.1899,45.3866,45.1034,45.1713,2259546.0365453,0
+TGT.US,D,20121226,000000,45.1211,45.1713,44.5211,44.9254,6157079.5527156,0
+TGT.US,D,20121227,000000,44.8417,44.9991,44.3775,44.7129,4908360.1283734,0
+TGT.US,D,20121228,000000,44.5585,45.2352,44.4159,44.4385,4582953.3290376,0
+TGT.US,D,20121231,000000,44.3854,44.9155,44.2339,44.8919,5176079.3975998,0
+TGT.US,D,20130102,000000,44.4385,44.9077,44.0146,44.6293,12552658.919271,0
+TGT.US,D,20130103,000000,45.8626,46.1153,45.1112,45.6453,14058551.847953,0
+TGT.US,D,20130104,000000,46.0672,46.1233,45.4446,45.961,6918567.7612532,0
+TGT.US,D,20130107,000000,45.9188,46.615,45.8026,46.5089,6453594.2912166,0
+TGT.US,D,20130108,000000,46.3201,46.3731,45.7437,46.0092,6499970.4412308,0
+TGT.US,D,20130109,000000,46.0751,46.1086,45.6315,45.659,5840747.2762877,0
+TGT.US,D,20130110,000000,45.8096,45.8813,45.4388,45.7584,6257292.7882173,0
+TGT.US,D,20130111,000000,45.6532,45.9255,45.5164,45.5774,5907142.2813757,0
+TGT.US,D,20130114,000000,45.5774,45.904,45.3089,45.8174,5858298.4711826,0
+TGT.US,D,20130115,000000,45.8341,46.6573,45.6453,46.3515,6184410.8972857,0
+TGT.US,D,20130116,000000,46.3201,46.6917,46.1902,46.5246,5525940.1297602,0
+TGT.US,D,20130117,000000,46.6573,46.8776,46.4627,46.6288,4742307.0350674,0
+TGT.US,D,20130118,000000,46.6505,46.8058,46.5089,46.685,4844074.8863143,0
+TGT.US,D,20130122,000000,46.685,46.799,46.5029,46.6505,3259777.0629533,0
+TGT.US,D,20130123,000000,46.5089,46.7212,46.1233,46.3111,4740358.9358078,0
+TGT.US,D,20130124,000000,46.5089,47.1471,46.4567,46.9327,6384488.6219185,0
+TGT.US,D,20130125,000000,47.0419,47.1304,46.5471,46.6917,5999669.8789322,0
+TGT.US,D,20130128,000000,46.7212,46.7754,46.0996,46.381,5123082.1503108,0
+TGT.US,D,20130129,000000,46.4164,46.8285,46.2532,46.5394,4870840.916068,0
+TGT.US,D,20130130,000000,46.6013,46.676,46.1823,46.2639,4804377.788511,0
+TGT.US,D,20130131,000000,46.1538,46.4164,45.8341,45.8341,7005036.5260917,0
+TGT.US,D,20130201,000000,46.2364,46.7045,46.145,46.3938,6205459.7234191,0
+TGT.US,D,20130204,000000,46.2786,46.3593,45.7722,46.1665,5384280.9808358,0
+TGT.US,D,20130205,000000,46.615,47.5416,46.5394,47.3458,9186652.4917348,0
+TGT.US,D,20130206,000000,47.1471,47.6861,46.9622,47.5622,7987196.7966853,0
+TGT.US,D,20130207,000000,47.4934,47.7028,47.0331,47.2681,7951393.8638944,0
+TGT.US,D,20130208,000000,47.1757,47.8051,47.1757,47.4127,5452078.0886792,0
+TGT.US,D,20130211,000000,47.4039,47.5475,46.923,47.5475,4635283.5861833,0
+TGT.US,D,20130212,000000,47.4785,47.6763,47.2976,47.5947,4454115.4388101,0
+TGT.US,D,20130213,000000,47.7953,48.0097,47.3645,47.5622,6335744.4535456,0
+TGT.US,D,20130214,000000,47.5622,48.0519,47.4785,47.8651,7054567.6614934,0
+TGT.US,D,20130215,000000,47.5927,47.7687,46.3505,47.0891,19152309.817291,0
+TGT.US,D,20130219,000000,47.158,47.3566,46.8805,47.213,9019250.1668435,0
+TGT.US,D,20130220,000000,47.2946,48.232,47.0203,47.8041,8598875.5621103,0
+TGT.US,D,20130221,000000,47.8277,48.7454,47.7087,48.3776,9464137.6760906,0
+TGT.US,D,20130222,000000,48.4415,48.7542,48.0589,48.5309,7003403.620345,0
+TGT.US,D,20130225,000000,48.5555,48.6824,47.989,47.989,8095450.5170224,0
+TGT.US,D,20130226,000000,48.1513,49.0649,48.108,48.8732,10611494.933739,0
+TGT.US,D,20130227,000000,47.5465,48.6481,47.0656,48.1661,17855134.982504,0
+TGT.US,D,20130228,000000,48.2497,48.9056,47.6605,48.0431,11097621.955497,0
+TGT.US,D,20130301,000000,48.2418,49.1328,48.2418,48.939,8565511.8204071,0
+TGT.US,D,20130304,000000,49.5077,51.0645,49.3335,50.6986,16202849.918437,0
+TGT.US,D,20130305,000000,50.7439,51.0045,50.2334,50.8815,7768446.398304,0
+TGT.US,D,20130306,000000,50.9091,51.0497,50.3918,50.4537,5637578.6217232,0
+TGT.US,D,20130307,000000,50.5304,50.5521,50.1124,50.2512,5265854.6440624,0
+TGT.US,D,20130308,000000,50.4469,50.7213,50.142,50.6298,5016400.3305246,0
+TGT.US,D,20130311,000000,50.6298,51.4058,50.2777,51.3841,6534144.5352878,0
+TGT.US,D,20130312,000000,51.2661,51.5523,51.1019,51.2111,5426531.1460927,0
+TGT.US,D,20130313,000000,50.9249,51.4933,50.8196,51.4521,4765114.8443527,0
+TGT.US,D,20130314,000000,51.507,51.507,51.0261,51.3841,4325126.0523458,0
+TGT.US,D,20130315,000000,51.1639,51.3458,50.7596,50.9731,7807489.7237566,0
+TGT.US,D,20130318,000000,50.7596,51.1707,50.5905,50.9436,4683051.67142,0
+TGT.US,D,20130319,000000,51.1324,51.273,50.3318,50.7143,5324497.922243,0
+TGT.US,D,20130320,000000,51.1019,52.5546,51.0497,52.284,10386368.47562,0
+TGT.US,D,20130321,000000,51.9803,52.0942,51.4461,51.9291,6276681.2562657,0
+TGT.US,D,20130322,000000,52.0707,52.469,51.9221,52.2093,4150462.0756215,0
+TGT.US,D,20130325,000000,52.4493,52.5703,52.0175,52.2025,5582996.256091,0
+TGT.US,D,20130326,000000,52.2093,52.4758,51.8504,52.3549,4360507.0325307,0
+TGT.US,D,20130327,000000,52.2645,53.2922,52.2645,52.6893,6016258.2084833,0
+TGT.US,D,20130328,000000,52.7945,52.9804,52.1239,52.233,5218539.0140295,0
+TGT.US,D,20130401,000000,52.1159,52.5211,52.0784,52.3893,3583225.5954968,0
+TGT.US,D,20130402,000000,52.6204,52.7355,52.1239,52.5211,3780125.9661704,0
+TGT.US,D,20130403,000000,51.8876,52.3117,51.5435,51.8719,8041513.7897147,0
+TGT.US,D,20130404,000000,52.049,52.5211,52.0342,52.4886,4639698.3288686,0
+TGT.US,D,20130405,000000,52.0942,52.5703,51.7795,52.5368,4980702.1233202,0
+TGT.US,D,20130408,000000,52.5762,53.0257,52.4955,52.8496,3766681.4377209,0
+TGT.US,D,20130409,000000,52.94,53.002,52.4818,52.5899,3824882.4282303,0
+TGT.US,D,20130410,000000,52.6588,52.8349,52.4061,52.5457,4099343.7883701,0
+TGT.US,D,20130411,000000,52.7109,53.3463,52.6351,52.7434,5193357.0858659,0
+TGT.US,D,20130412,000000,52.6823,53.1948,52.6823,53.0257,2996584.3792716,0
+TGT.US,D,20130415,000000,52.8349,53.1564,52.2418,52.2555,3992744.3255984,0
+TGT.US,D,20130416,000000,51.6212,52.4061,51.4303,52.1768,9552363.3905744,0
+TGT.US,D,20130417,000000,52.1768,52.5979,51.9803,52.469,6154624.0935758,0
+TGT.US,D,20130418,000000,52.4493,52.5368,51.745,52.1089,5218641.7061095,0
+TGT.US,D,20130419,000000,52.5045,52.8201,51.9803,52.6823,5339840.729042,0
+TGT.US,D,20130422,000000,52.5979,52.7945,52.1631,52.7276,3660719.4792475,0
+TGT.US,D,20130423,000000,52.8102,53.3541,52.7208,53.1771,4311032.835312,0
+TGT.US,D,20130424,000000,53.3374,53.7958,52.8948,53.1948,5024527.2393876,0
+TGT.US,D,20130425,000000,53.3777,54.1694,53.3,53.9275,4346395.5139382,0
+TGT.US,D,20130426,000000,53.8282,54.1616,53.7643,53.8115,3294707.6214409,0
+TGT.US,D,20130429,000000,53.8715,53.9856,53.7082,53.9009,3007626.3197512,0
+TGT.US,D,20130430,000000,53.8282,53.9009,53.5144,53.843,3771037.2087167,0
+TGT.US,D,20130501,000000,53.7554,54.0495,53.6659,53.8282,3146123.3660151,0
+TGT.US,D,20130502,000000,53.064,53.2204,52.464,52.7945,12360998.894935,0
+TGT.US,D,20130503,000000,53.1564,53.963,52.9804,53.7958,6424385.0033623,0
+TGT.US,D,20130506,000000,53.6915,53.6915,53.2145,53.4368,4022345.0634604,0
+TGT.US,D,20130507,000000,53.601,53.9856,53.4505,53.8351,3969291.8947418,0
+TGT.US,D,20130508,000000,53.7554,53.7554,53.0886,53.2607,4902658.1760521,0
+TGT.US,D,20130509,000000,53.3374,53.4731,52.9323,53.0168,4795075.5128712,0
+TGT.US,D,20130510,000000,52.5979,53.2145,52.5762,53.2145,5236060.7230797,0
+TGT.US,D,20130513,000000,53.2863,53.4584,52.9628,53.2617,3752181.5193802,0
+TGT.US,D,20130514,000000,53.2863,53.5361,53.0326,53.2617,4919856.5575633,0
+TGT.US,D,20130515,000000,53.365,54.0593,53.3168,53.9886,6749391.201911,0
+TGT.US,D,20130516,000000,53.5607,53.96,53.4299,53.6935,5301912.7819232,0
+TGT.US,D,20130517,000000,53.7092,54.6435,53.7092,54.5009,5743819.1705916,0
+TGT.US,D,20130520,000000,54.3869,54.5363,53.9394,54.1871,3187510.3077481,0
+TGT.US,D,20130521,000000,54.2137,55.1589,54.0308,54.6593,7023980.6729623,0
+TGT.US,D,20130522,000000,53.3168,53.4584,51.8375,52.467,21123674.425112,0
+TGT.US,D,20130523,000000,51.9663,53.1318,51.8719,52.6736,11103507.940158,0
+TGT.US,D,20130524,000000,52.5172,53.484,52.3656,53.4751,7056464.9230897,0
+TGT.US,D,20130528,000000,53.9236,54.4871,53.1024,53.3168,8031342.1900317,0
+TGT.US,D,20130529,000000,53.2145,53.6098,53.0719,53.245,6308558.5046925,0
+TGT.US,D,20130530,000000,53.2922,54.1125,53.2617,53.5538,6227779.4911362,0
+TGT.US,D,20130531,000000,53.4721,54.1409,53.2735,53.3059,7370932.4740259,0
+TGT.US,D,20130603,000000,53.3099,54.5639,53.2617,54.4931,7747449.4265872,0
+TGT.US,D,20130604,000000,55.1264,55.8159,54.7428,54.8482,10470144.877809,0
+TGT.US,D,20130605,000000,54.9022,55.026,53.5774,53.8233,7260525.2702692,0
+TGT.US,D,20130606,000000,53.8912,53.8971,53.3551,53.8912,7249499.597842,0
+TGT.US,D,20130607,000000,54.0672,54.3672,53.6098,53.9679,6668458.6586112,0
+TGT.US,D,20130610,000000,53.9462,54.2658,53.4672,53.603,5526809.4538034,0
+TGT.US,D,20130611,000000,53.3551,54.1222,53.3384,53.6935,3764432.3794943,0
+TGT.US,D,20130612,000000,53.96,54.1871,53.0158,53.2538,5350673.2183486,0
+TGT.US,D,20130613,000000,53.2538,53.5459,53.007,53.3797,4150465.1258814,0
+TGT.US,D,20130614,000000,53.2145,53.4102,52.887,52.948,5154241.5709313,0
+TGT.US,D,20130617,000000,52.9961,53.7033,52.9961,53.5862,4015222.706825,0
+TGT.US,D,20130618,000000,53.5774,53.8607,53.3856,53.8154,3073095.0626131,0
+TGT.US,D,20130619,000000,53.8075,53.9462,52.7325,52.8329,6429828.7003537,0
+TGT.US,D,20130620,000000,52.472,52.9961,52.4453,52.6647,7346220.2858716,0
+TGT.US,D,20130621,000000,52.9961,53.1407,52.4011,52.7936,6437629.2314183,0
+TGT.US,D,20130624,000000,52.3017,52.7257,52.0362,52.3804,5216348.9274925,0
+TGT.US,D,20130625,000000,52.6313,53.1938,52.526,53.0247,4677873.3470313,0
+TGT.US,D,20130626,000000,53.3099,53.3207,52.7936,53.0158,4840108.5318197,0
+TGT.US,D,20130627,000000,53.3551,53.419,52.5949,52.766,6453661.3969322,0
+TGT.US,D,20130628,000000,52.648,53.0798,52.5674,52.8172,10065812.606122,0
+TGT.US,D,20130701,000000,53.0719,53.7377,53.007,53.1771,3440715.4240881,0
+TGT.US,D,20130702,000000,53.2145,53.9679,53.1476,53.3551,4123604.5380738,0
+TGT.US,D,20130703,000000,53.063,53.2696,52.8938,53.2145,2073458.8368664,0
+TGT.US,D,20130705,000000,53.5862,54.0465,53.419,53.8833,2974888.8980604,0
+TGT.US,D,20130708,000000,54.0465,54.6278,53.96,54.5915,4880291.6376848,0
+TGT.US,D,20130709,000000,54.6278,55.2031,54.6278,55.0468,5122786.2751102,0
+TGT.US,D,20130710,000000,55.09,55.4029,54.7783,55.2484,3419317.8515842,0
+TGT.US,D,20130711,000000,55.5622,55.9467,55.3015,55.6635,4222985.0526499,0
+TGT.US,D,20130712,000000,55.1097,55.6546,54.9986,55.6546,3536305.4824848,0
+TGT.US,D,20130715,000000,55.5937,55.7264,55.331,55.4953,2799474.5574251,0
+TGT.US,D,20130716,000000,55.5779,55.6861,55.2336,55.2818,2823437.3984217,0
+TGT.US,D,20130717,000000,55.3242,55.7343,55.2238,55.6949,3046223.2905196,0
+TGT.US,D,20130718,000000,55.7932,55.9929,55.3782,55.5475,3262266.0749508,0
+TGT.US,D,20130719,000000,55.6467,55.8631,55.5179,55.6467,5328573.0693371,0
+TGT.US,D,20130722,000000,55.7185,56.053,55.6635,56.0155,2996577.2619987,0
+TGT.US,D,20130723,000000,55.9929,56.2762,55.8474,56.1818,3542931.6635257,0
+TGT.US,D,20130724,000000,56.3077,56.3765,56.0155,56.2398,3481723.1168526,0
+TGT.US,D,20130725,000000,56.0451,56.1198,54.5915,55.09,7287293.3335295,0
+TGT.US,D,20130726,000000,54.8964,54.9121,54.1125,54.8087,5307816.0513914,0
+TGT.US,D,20130729,000000,54.8894,54.9661,54.4045,54.8482,3245141.9164281,0
+TGT.US,D,20130730,000000,54.9406,55.266,54.7596,54.7852,3797720.8814557,0
+TGT.US,D,20130731,000000,54.9199,55.1491,54.4931,54.6494,5355958.3018304,0
+TGT.US,D,20130801,000000,54.9898,55.1678,54.799,54.9022,4821014.9222189,0
+TGT.US,D,20130802,000000,54.8569,54.9022,54.7261,54.8392,7234242.1983175,0
+TGT.US,D,20130805,000000,54.8482,55.2818,54.676,55.2151,4007736.3525202,0
+TGT.US,D,20130806,000000,55.1264,55.1736,54.314,55.0635,4257632.9537293,0
+TGT.US,D,20130807,000000,54.9986,55.1167,54.2963,54.9818,3307394.6687065,0
+TGT.US,D,20130808,000000,54.9898,54.9898,54.3052,54.6278,4843308.254351,0
+TGT.US,D,20130809,000000,54.6179,54.6367,54.0062,54.2472,3105990.0810601,0
+TGT.US,D,20130812,000000,54.0593,54.4084,53.9394,54.2738,2947245.4102373,0
+TGT.US,D,20130813,000000,54.2895,54.6593,54.0387,54.5992,4071167.5218351,0
+TGT.US,D,20130814,000000,54.2226,54.3307,53.6512,53.723,6804854.0758723,0
+TGT.US,D,20130815,000000,53.1554,53.3099,52.7257,52.9882,7495538.6371562,0
+TGT.US,D,20130816,000000,52.7877,52.9628,52.5594,52.6027,5697096.3077133,0
+TGT.US,D,20130819,000000,52.6746,53.0572,52.6027,52.6746,5006277.5349983,0
+TGT.US,D,20130820,000000,52.6746,52.9656,52.4523,52.4523,8354879.1801096,0
+TGT.US,D,20130821,000000,51.27,51.6596,50.2787,50.557,19757035.007123,0
+TGT.US,D,20130822,000000,50.1272,50.4724,49.4515,49.5853,13185799.312656,0
+TGT.US,D,20130823,000000,49.8941,49.9924,49.4928,49.6698,8452267.8750356,0
+TGT.US,D,20130826,000000,49.8086,50.0918,49.4752,49.4997,5853531.9318669,0
+TGT.US,D,20130827,000000,49.0679,49.2991,48.7719,48.8289,7516212.2813339,0
+TGT.US,D,20130828,000000,48.8289,49.0759,48.7445,48.8369,5388885.8563822,0
+TGT.US,D,20130829,000000,48.7887,49.0139,48.6667,48.7445,5332066.6335626,0
+TGT.US,D,20130830,000000,48.8211,48.9313,48.7355,48.8663,5359680.635541,0
+TGT.US,D,20130903,000000,49.0454,49.2547,48.9223,49.0826,7750950.1080855,0
+TGT.US,D,20130904,000000,49.0826,49.246,48.9647,49.0532,5375191.2066289,0
+TGT.US,D,20130905,000000,49.1358,49.3226,48.9805,48.9805,3928014.7623616,0
+TGT.US,D,20130906,000000,49.0679,49.2215,48.6953,48.8516,4283681.1556764,0
+TGT.US,D,20130909,000000,48.9056,49.4151,48.8978,49.3463,4358474.54275,0
+TGT.US,D,20130910,000000,49.7457,50.0859,49.5568,49.96,5774440.7287337,0
+TGT.US,D,20130911,000000,49.96,50.1774,49.8224,50.1655,4572460.4353221,0
+TGT.US,D,20130912,000000,50.2728,50.3563,49.1358,49.4662,7251060.3141069,0
+TGT.US,D,20130913,000000,49.6373,49.7938,49.1526,49.2135,5331656.881996,0
+TGT.US,D,20130916,000000,49.6138,49.7457,49.1751,49.2382,4205073.9270984,0
+TGT.US,D,20130917,000000,49.3159,49.7387,49.3159,49.6925,3296017.1996487,0
+TGT.US,D,20130918,000000,49.5764,50.5796,49.5636,50.5413,5659549.6430696,0
+TGT.US,D,20130919,000000,50.6278,50.6278,50.1715,50.4724,3739843.2184852,0
+TGT.US,D,20130920,000000,50.435,50.5481,49.8224,49.8224,6053575.0868886,0
+TGT.US,D,20130923,000000,49.8164,49.902,49.5312,49.7092,3240313.3551631,0
+TGT.US,D,20130924,000000,49.4662,49.5921,49.2382,49.3306,5398812.4185278,0
+TGT.US,D,20130925,000000,49.3679,49.3993,48.466,48.8122,8209428.5582525,0
+TGT.US,D,20130926,000000,48.95,49.3306,48.7445,48.9136,5229069.5276158,0
+TGT.US,D,20130927,000000,48.9056,49.6138,48.8516,49.3551,4376772.0345429,0
+TGT.US,D,20130930,000000,49.0297,49.3916,48.9223,49.3826,5930691.3037927,0
+TGT.US,D,20131001,000000,49.3551,49.4604,49.1436,49.3306,5346270.6767025,0
+TGT.US,D,20131002,000000,49.183,49.183,48.7797,49.1298,4647978.767475,0
+TGT.US,D,20131003,000000,49.0916,49.1909,48.704,48.9705,5136470.7573306,0
+TGT.US,D,20131004,000000,48.9647,48.9705,48.6953,48.946,3616443.9414829,0
+TGT.US,D,20131007,000000,48.7208,48.8663,48.3637,48.3805,4306119.8835258,0
+TGT.US,D,20131008,000000,48.4119,48.5025,47.8769,47.9595,5739727.7554453,0
+TGT.US,D,20131009,000000,48.0225,48.4808,47.9595,48.3883,5008406.6163393,0
+TGT.US,D,20131010,000000,48.7522,49.0759,48.6352,48.9705,3418057.0775331,0
+TGT.US,D,20131011,000000,48.7355,48.8034,48.2024,48.7887,4583368.1643705,0
+TGT.US,D,20131014,000000,48.4739,49.183,48.4739,49.1298,4018100.1185708,0
+TGT.US,D,20131015,000000,49.0227,49.0532,48.5427,48.5742,4991406.5017152,0
+TGT.US,D,20131016,000000,48.704,49.3226,48.6873,49.3226,4138697.2235692,0
+TGT.US,D,20131017,000000,49.1298,50.0771,49.0679,50.0633,4548174.2667866,0
+TGT.US,D,20131018,000000,50.3023,50.3731,49.724,49.9168,7594817.4764055,0
+TGT.US,D,20131021,000000,49.9551,50.1193,49.5312,49.9394,3632045.0036117,0
+TGT.US,D,20131022,000000,50.0112,50.5275,49.7544,50.2659,4978216.1615824,0
+TGT.US,D,20131023,000000,50.1715,50.3071,49.5853,49.6079,6072821.2094796,0
+TGT.US,D,20131024,000000,49.724,49.8224,49.3993,49.4997,6008798.2897634,0
+TGT.US,D,20131025,000000,49.5243,49.5391,49.1004,49.4515,5582386.2041307,0
+TGT.US,D,20131028,000000,49.2991,50.2167,49.0601,50.0771,7351679.234162,0
+TGT.US,D,20131029,000000,50.0269,50.0918,49.5568,49.6453,7835745.2970465,0
+TGT.US,D,20131030,000000,49.6532,50.9023,49.0139,50.7193,11122928.944311,0
+TGT.US,D,20131031,000000,50.9612,51.0281,49.902,50.0112,9704119.9161933,0
+TGT.US,D,20131101,000000,50.0859,50.1193,49.5853,49.8783,4882668.8068229,0
+TGT.US,D,20131104,000000,50.1488,50.4488,50.0338,50.3416,5647045.6113922,0
+TGT.US,D,20131105,000000,50.2512,50.3642,49.8636,49.8863,6616794.3748554,0
+TGT.US,D,20131106,000000,50.2078,51.0055,50.0013,50.7124,5817128.0978953,0
+TGT.US,D,20131107,000000,50.8579,50.9356,50.0269,50.0338,6677612.4882741,0
+TGT.US,D,20131108,000000,49.9747,50.2728,49.8086,50.258,4815588.5100329,0
+TGT.US,D,20131111,000000,50.258,50.8265,50.2512,50.7046,3381825.0748636,0
+TGT.US,D,20131112,000000,50.6888,51.0134,50.4193,50.5088,4129208.8820815,0
+TGT.US,D,20131113,000000,50.4951,51.6743,50.4656,51.6163,7358128.5001346,0
+TGT.US,D,20131114,000000,51.3291,51.5523,51.1205,51.4598,6003189.8787426,0
+TGT.US,D,20131115,000000,51.4756,51.7598,51.27,51.6291,4589958.7590472,0
+TGT.US,D,20131118,000000,51.8267,51.8848,51.4363,51.6221,4491141.525781,0
+TGT.US,D,20131119,000000,51.6014,51.994,51.5297,51.7608,4322316.7630691,0
+TGT.US,D,20131120,000000,51.9291,52.2467,51.4451,51.6526,6130432.4830941,0
+TGT.US,D,20131121,000000,49.9797,50.435,49.3226,49.8686,21086493.791645,0
+TGT.US,D,20131122,000000,49.417,49.7879,49.1909,49.485,10484890.85044,0
+TGT.US,D,20131125,000000,49.485,49.6798,49.4003,49.5332,6453852.5465464,0
+TGT.US,D,20131126,000000,49.5863,50.0456,49.5666,49.6148,7576066.5126555,0
+TGT.US,D,20131127,000000,49.7122,50.3318,49.6148,50.0397,6136467.930487,0
+TGT.US,D,20131129,000000,50.4665,50.4892,49.5017,49.664,4312199.0513092,0
+TGT.US,D,20131202,000000,49.7033,49.7122,48.6323,48.7325,9229575.7476544,0
+TGT.US,D,20131203,000000,48.4296,49.0816,48.4208,48.8014,13382381.439556,0
+TGT.US,D,20131204,000000,48.5142,49.3916,48.3204,49.183,12154945.711352,0
+TGT.US,D,20131205,000000,48.9785,49.5272,48.6323,48.6558,10772317.84824,0
+TGT.US,D,20131206,000000,48.9303,49.3836,48.8713,49.2382,8214602.8156284,0
+TGT.US,D,20131209,000000,49.2057,49.5725,49.0739,49.1298,7535182.8637896,0
+TGT.US,D,20131210,000000,49.1436,49.2991,48.9116,49.0659,5186202.193126,0
+TGT.US,D,20131211,000000,49.1909,49.3169,48.826,48.888,3906995.4220729,0
+TGT.US,D,20131212,000000,48.8948,49.1298,48.7492,48.8565,5186557.0400162,0
+TGT.US,D,20131213,000000,49.1201,49.1298,48.3913,48.4454,6115700.7450086,0
+TGT.US,D,20131216,000000,48.5054,48.5624,47.9585,48.2988,6148847.9182659,0
+TGT.US,D,20131217,000000,48.2821,48.2821,47.7314,47.8936,6842191.289343,0
+TGT.US,D,20131218,000000,48.5545,49.4003,48.4985,49.3689,10690863.710514,0
+TGT.US,D,20131219,000000,48.3343,48.8565,48.1513,48.2821,10173052.623452,0
+TGT.US,D,20131220,000000,48.2595,48.6775,48.1798,48.5467,8840134.8443163,0
+TGT.US,D,20131223,000000,48.1671,48.2821,47.7972,48.0717,7370672.1851896,0
+TGT.US,D,20131224,000000,47.8533,47.9723,47.5907,47.9428,4320321.8931593,0
+TGT.US,D,20131226,000000,47.9644,48.6244,47.9644,48.5388,5113123.0520606,0
+TGT.US,D,20131227,000000,48.7768,48.7768,48.1611,48.2821,4197086.3134329,0
+TGT.US,D,20131230,000000,48.5142,48.5545,48.0943,48.5309,4741038.1269902,0
+TGT.US,D,20131231,000000,48.6066,49.5656,48.5555,49.1516,8731993.9835918,0
+TGT.US,D,20140102,000000,49.3561,49.8518,49.0522,49.0816,9560098.8494298,0
+TGT.US,D,20140103,000000,49.425,49.6326,49.2547,49.3226,5907605.9208655,0
+TGT.US,D,20140106,000000,49.4682,49.4771,48.6843,48.9882,5934001.8524301,0
+TGT.US,D,20140107,000000,48.9617,49.1673,48.6323,48.8713,6955200.3647098,0
+TGT.US,D,20140108,000000,48.7926,48.8014,48.4985,48.701,7132824.1101943,0
+TGT.US,D,20140109,000000,48.8565,49.4003,48.763,49.2057,9358543.7823,0
+TGT.US,D,20140110,000000,48.8565,49.4308,48.2909,48.649,16691100.93777,0
+TGT.US,D,20140113,000000,48.2595,48.3411,47.7697,47.7756,10392756.736398,0
+TGT.US,D,20140114,000000,47.7805,47.9783,47.5985,47.9428,7169602.1093681,0
+TGT.US,D,20140115,000000,48.0579,48.0638,47.7756,47.8228,5456182.7216181,0
+TGT.US,D,20140116,000000,47.7314,47.8159,47.0773,47.2376,6818665.6522512,0
+TGT.US,D,20140117,000000,47.335,47.335,46.5109,46.799,10477667.835231,0
+TGT.US,D,20140121,000000,46.4577,46.4636,45.6778,45.9895,13655742.672661,0
+TGT.US,D,20140122,000000,46.441,46.4714,45.6423,45.8184,9303539.464062,0
+TGT.US,D,20140123,000000,45.4446,45.6168,45.2607,45.5626,9090789.9434626,0
+TGT.US,D,20140124,000000,45.4928,45.5243,44.8171,44.8417,9947932.2658527,0
+TGT.US,D,20140127,000000,44.8486,45.0306,44.5743,44.8329,7991002.5041635,0
+TGT.US,D,20140128,000000,44.943,45.2804,44.8693,44.9716,6325006.5222928,0
+TGT.US,D,20140129,000000,44.8014,44.949,44.1513,44.1917,7657951.7537664,0
+TGT.US,D,20140130,000000,44.3667,44.4365,44.0096,44.0255,7999271.758484,0
+TGT.US,D,20140131,000000,43.8218,44.2673,43.4707,43.9999,8144389.9020227,0
+TGT.US,D,20140203,000000,44.1719,44.1779,42.9445,43.0468,8687762.1662177,0
+TGT.US,D,20140204,000000,43.403,43.403,42.8039,42.8216,7692819.2735514,0
+TGT.US,D,20140205,000000,42.7734,42.8748,42.4627,42.7803,10531154.140841,0
+TGT.US,D,20140206,000000,42.8304,43.5041,42.7951,43.394,11486526.01311,0
+TGT.US,D,20140207,000000,43.5898,43.8218,43.1452,43.7579,8658254.9696562,0
+TGT.US,D,20140210,000000,43.7678,44.0421,43.637,43.9035,7746805.8217692,0
+TGT.US,D,20140211,000000,44.0176,44.5743,43.9309,44.3903,10555993.423154,0
+TGT.US,D,20140212,000000,44.4159,44.4159,43.9861,44.2447,9406642.3123486,0
+TGT.US,D,20140213,000000,44.2586,44.5605,43.8533,44.1719,9747118.4118546,0
+TGT.US,D,20140214,000000,44.351,44.3756,43.6467,43.8827,10970391.552184,0
+TGT.US,D,20140218,000000,44.1719,44.3363,43.9664,44.1435,7786187.7260598,0
+TGT.US,D,20140219,000000,44.1189,45.2607,44.0845,44.8585,11312688.656791,0
+TGT.US,D,20140220,000000,44.9323,44.9323,44.1582,44.3195,11276368.196587,0
+TGT.US,D,20140221,000000,44.3992,44.4641,43.9497,44.0245,8439264.6175039,0
+TGT.US,D,20140224,000000,43.9841,44.3363,43.396,43.9438,11697990.357579,0
+TGT.US,D,20140225,000000,43.8071,44.3107,43.6872,44.2359,10295882.518625,0
+TGT.US,D,20140226,000000,45.8706,47.8809,45.4791,47.3517,30908127.000177,0
+TGT.US,D,20140227,000000,47.2956,47.5769,46.7704,47.4825,12077883.94774,0
+TGT.US,D,20140228,000000,47.4452,49.2215,47.2779,48.9528,18201059.862768,0
+TGT.US,D,20140303,000000,48.4857,48.8536,48.2988,48.5005,8768268.6898985,0
+TGT.US,D,20140304,000000,48.8998,48.9598,47.9487,48.0057,8204282.7699684,0
+TGT.US,D,20140305,000000,48.2595,48.2673,47.2474,47.4372,9480458.5995325,0
+TGT.US,D,20140306,000000,47.4452,47.8198,47.3734,47.5455,6204498.8915818,0
+TGT.US,D,20140307,000000,47.6231,47.7343,47.4137,47.5543,4905805.0274134,0
+TGT.US,D,20140310,000000,47.6084,47.9398,47.515,47.874,4699920.6248728,0
+TGT.US,D,20140311,000000,47.9487,48.1601,47.6457,47.7038,5743923.8961782,0
+TGT.US,D,20140312,000000,47.3891,47.9231,47.3734,47.8277,4928894.4773537,0
+TGT.US,D,20140313,000000,47.8111,48.234,46.7399,46.7567,7847178.6875338,0
+TGT.US,D,20140314,000000,46.6515,46.9592,46.3938,46.4655,7193881.1606308,0
+TGT.US,D,20140317,000000,46.6425,46.9337,46.4173,46.7075,4383038.2849274,0
+TGT.US,D,20140318,000000,46.8353,46.917,46.622,46.7489,3997249.5593244,0
+TGT.US,D,20140319,000000,46.7626,47.1304,46.2324,46.56,5468558.6423839,0
+TGT.US,D,20140320,000000,46.6003,46.8875,46.3858,46.734,4256704.6579966,0
+TGT.US,D,20140321,000000,47.1088,47.1088,46.4655,46.5354,7672766.8656198,0
+TGT.US,D,20140324,000000,46.974,46.9986,46.3081,46.5451,5811322.4367408,0
+TGT.US,D,20140325,000000,46.6425,46.6515,45.8706,46.2324,6664505.5219092,0
+TGT.US,D,20140326,000000,46.3593,46.9592,46.2324,46.3416,5670688.1751096,0
+TGT.US,D,20140327,000000,46.6288,47.0763,46.2,46.7626,5641944.5602517,0
+TGT.US,D,20140328,000000,46.7626,47.0546,46.734,46.9514,3914068.9745513,0
+TGT.US,D,20140331,000000,47.154,47.5769,46.9249,47.3635,5437183.670071,0
+TGT.US,D,20140401,000000,47.3045,47.6015,47.2012,47.4137,5424227.1831896,0
+TGT.US,D,20140402,000000,47.3595,47.8573,47.3202,47.6625,5072174.3309856,0
+TGT.US,D,20140403,000000,47.9831,48.4405,47.4973,48.3127,5832213.6661178,0
+TGT.US,D,20140404,000000,48.5073,48.7355,47.8277,47.8573,4884495.9124437,0
+TGT.US,D,20140407,000000,47.7421,47.7933,47.3595,47.3595,5364232.6399173,0
+TGT.US,D,20140408,000000,47.2258,48.2201,47.0478,48.1425,5784108.0187963,0
+TGT.US,D,20140409,000000,48.3509,48.3509,47.751,47.9153,5999437.0424341,0
+TGT.US,D,20140410,000000,48.4011,48.4011,46.7075,46.7075,7542432.3145833,0
+TGT.US,D,20140411,000000,46.6515,46.7399,45.8548,46.1066,6810296.7561107,0
+TGT.US,D,20140414,000000,46.3653,46.5678,46.139,46.5137,5194113.5502965,0
+TGT.US,D,20140415,000000,46.5285,46.7961,46.2914,46.56,4756033.2041718,0
+TGT.US,D,20140416,000000,46.8638,46.9652,46.5923,46.8944,4521835.2734052,0
+TGT.US,D,20140417,000000,46.7399,46.9986,46.6927,46.9652,4643308.8197197,0
+TGT.US,D,20140421,000000,46.8638,46.9249,46.5923,46.7804,4732037.8270707,0
+TGT.US,D,20140422,000000,46.8039,47.4884,46.7881,47.2169,6176226.0334864,0
+TGT.US,D,20140423,000000,47.2169,47.6084,47.2169,47.5455,3800416.2943665,0
+TGT.US,D,20140424,000000,47.633,48.107,47.5543,48.1001,4689788.6785672,0
+TGT.US,D,20140425,000000,47.7421,47.99,47.3202,47.9565,6597896.998635,0
+TGT.US,D,20140428,000000,47.7343,48.9076,47.7343,48.6736,6253378.2881394,0
+TGT.US,D,20140429,000000,48.767,48.7974,48.3923,48.5073,5335312.1099907,0
+TGT.US,D,20140430,000000,48.4011,48.463,48.0628,48.3352,5783165.4885178,0
+TGT.US,D,20140501,000000,48.4148,48.4306,48.0057,48.3284,4613818.9079637,0
+TGT.US,D,20140502,000000,48.4218,49.0344,48.3204,48.5407,4373964.7787727,0
+TGT.US,D,20140505,000000,47.7647,48.2201,46.6682,46.8638,20684208.244284,0
+TGT.US,D,20140506,000000,46.3653,46.4095,45.0856,45.1191,17020361.231987,0
+TGT.US,D,20140507,000000,45.2903,45.5951,45.1348,45.5027,8207117.4780767,0
+TGT.US,D,20140508,000000,45.6306,45.9974,45.3856,45.6532,8698294.7133104,0
+TGT.US,D,20140509,000000,45.6306,46.38,45.6306,46.2836,7990471.7589582,0
+TGT.US,D,20140512,000000,46.4095,46.7399,46.3938,46.6868,4751770.9744765,0
+TGT.US,D,20140513,000000,46.6682,46.86,46.3081,46.622,6260197.6523012,0
+TGT.US,D,20140514,000000,46.622,46.8098,46.2482,46.3938,5461622.3515966,0
+TGT.US,D,20140515,000000,45.8488,45.9265,45.2479,45.542,10537833.193052,0
+TGT.US,D,20140516,000000,45.6306,46.0514,45.4948,45.904,8187807.3000299,0
+TGT.US,D,20140519,000000,45.8706,46.1243,45.7672,45.963,4659738.5357611,0
+TGT.US,D,20140520,000000,45.6738,45.6885,44.5763,44.6402,11907967.19202,0
+TGT.US,D,20140521,000000,44.9411,45.301,44.2635,45.1043,18771306.949315,0
+TGT.US,D,20140522,000000,45.0306,45.0306,43.8592,44.1532,15739345.656872,0
+TGT.US,D,20140523,000000,44.2772,44.3333,43.8917,43.9162,9607525.3055688,0
+TGT.US,D,20140527,000000,44.0727,44.1209,43.6949,43.9763,7152118.0201889,0
+TGT.US,D,20140528,000000,44.1612,44.1612,43.5671,43.64,7384141.1157175,0
+TGT.US,D,20140529,000000,43.6862,44.1297,43.6085,44.0638,6124656.3077843,0
+TGT.US,D,20140530,000000,44.0943,44.8841,44.0727,44.7562,8005412.9482167,0
+TGT.US,D,20140602,000000,44.8663,44.9795,44.5142,44.5448,4753404.8969766,0
+TGT.US,D,20140603,000000,44.5763,44.9165,44.3903,44.7828,5728919.668217,0
+TGT.US,D,20140604,000000,44.6539,45.1043,44.5526,45.0876,4607145.9562725,0
+TGT.US,D,20140605,000000,45.1535,45.5725,45.0217,45.3345,5714326.2085758,0
+TGT.US,D,20140606,000000,45.3424,45.5814,45.3345,45.482,4529934.72993,0
+TGT.US,D,20140609,000000,45.6276,45.9108,45.3188,45.423,5611174.5561325,0
+TGT.US,D,20140610,000000,45.4073,45.4073,44.6874,44.8388,8394514.2559636,0
+TGT.US,D,20140611,000000,44.7375,45.2017,44.6402,45.0119,6779306.1165325,0
+TGT.US,D,20140612,000000,45.0562,45.2332,45.0384,45.1378,6921359.7657244,0
+TGT.US,D,20140613,000000,45.2243,45.3188,44.9863,45.1289,4716103.2698703,0
+TGT.US,D,20140616,000000,45.1289,45.5725,44.9942,45.5322,6775071.3391755,0
+TGT.US,D,20140617,000000,45.4004,46.2256,45.3522,45.8706,8440532.5088279,0
+TGT.US,D,20140618,000000,45.9718,46.321,45.8311,46.2876,4761995.4453295,0
+TGT.US,D,20140619,000000,46.3023,46.7784,46.2876,46.321,4946331.7958827,0
+TGT.US,D,20140620,000000,46.2944,46.375,45.8066,45.963,6580431.2110145,0
+TGT.US,D,20140623,000000,45.8311,46.0928,45.7819,46.0672,4754370.8125802,0
+TGT.US,D,20140624,000000,45.8803,46.4135,45.7544,46.2876,5547492.2487607,0
+TGT.US,D,20140625,000000,46.1153,46.139,45.6738,45.7819,7606859.9020998,0
+TGT.US,D,20140626,000000,45.7909,45.8144,45.4427,45.6364,4499290.803216,0
+TGT.US,D,20140627,000000,45.5559,45.9885,45.54,45.8311,10736056.359726,0
+TGT.US,D,20140630,000000,45.8311,46.1331,45.6098,45.6945,6168591.2332046,0
+TGT.US,D,20140701,000000,46.0436,46.0928,45.6945,46.0259,4778936.5882642,0
+TGT.US,D,20140702,000000,46.1331,46.6053,46.0524,46.3456,3889614.0249735,0
+TGT.US,D,20140703,000000,46.6907,46.9435,46.4784,46.9249,3822711.6600052,0
+TGT.US,D,20140707,000000,46.8767,47.3537,46.7055,47.3065,6235751.8535027,0
+TGT.US,D,20140708,000000,47.1167,47.2661,46.8256,47.156,5810979.7908898,0
+TGT.US,D,20140709,000000,46.974,47.4619,46.974,47.3537,5423518.5061626,0
+TGT.US,D,20140710,000000,46.8865,47.2976,46.8865,47.2593,4818781.1152912,0
+TGT.US,D,20140711,000000,47.2809,47.3537,47.0389,47.3153,3942980.3536985,0
+TGT.US,D,20140714,000000,47.4255,47.4619,47.273,47.4549,4830576.4699417,0
+TGT.US,D,20140715,000000,47.749,47.8799,47.4934,47.872,7256430.8048631,0
+TGT.US,D,20140716,000000,47.8976,47.8976,47.1717,47.4255,8861437.8587664,0
+TGT.US,D,20140717,000000,47.3065,47.4688,46.974,47.0921,5782229.058759,0
+TGT.US,D,20140718,000000,47.1717,47.3468,46.917,47.3222,6006496.3603669,0
+TGT.US,D,20140721,000000,47.2976,47.3311,46.5581,46.7606,5228410.6714988,0
+TGT.US,D,20140722,000000,46.859,46.9337,46.6348,46.8256,4499792.0625767,0
+TGT.US,D,20140723,000000,46.8433,47.9753,46.8166,47.8887,7820878.3307765,0
+TGT.US,D,20140724,000000,47.8976,48.1611,47.6439,48.0933,4428242.1184248,0
+TGT.US,D,20140725,000000,47.9153,48.0116,47.5425,47.6202,3334176.9665124,0
+TGT.US,D,20140728,000000,47.629,47.7717,47.3065,47.5493,5086736.2712755,0
+TGT.US,D,20140729,000000,47.5897,48.3539,47.5493,48.1798,4836112.6914804,0
+TGT.US,D,20140730,000000,48.3441,48.5969,48.2143,48.4031,4662974.8614099,0
+TGT.US,D,20140731,000000,48.1011,48.1011,46.9839,46.9927,8963039.9792309,0
+TGT.US,D,20140801,000000,46.7784,47.3153,46.684,47.1933,5087485.6184333,0
+TGT.US,D,20140804,000000,47.4491,48.1011,47.2504,47.8631,5377956.7755152,0
+TGT.US,D,20140805,000000,46.0928,46.8511,45.5892,45.7614,18999276.249569,0
+TGT.US,D,20140806,000000,45.3266,45.9265,45.1535,45.7112,9210915.2749451,0
+TGT.US,D,20140807,000000,45.9718,46.0199,45.1584,45.3424,6235717.2838917,0
+TGT.US,D,20140808,000000,45.6513,46.203,45.4368,46.1617,5973789.4412742,0
+TGT.US,D,20140811,000000,46.2117,46.2629,45.8548,46.0199,3545623.0094235,0
+TGT.US,D,20140812,000000,46.0132,46.1617,45.7544,46.0996,3735924.6513942,0
+TGT.US,D,20140813,000000,46.0741,46.1153,45.54,45.9403,4641837.5777423,0
+TGT.US,D,20140814,000000,45.897,46.3456,45.8066,46.321,3987522.2808191,0
+TGT.US,D,20140815,000000,46.321,46.3456,45.6098,45.897,5309735.6815595,0
+TGT.US,D,20140818,000000,46.1882,46.6977,45.9512,46.5866,5057917.4166758,0
+TGT.US,D,20140819,000000,46.8166,47.2691,46.6248,47.1442,6051632.0713953,0
+TGT.US,D,20140820,000000,46.5471,48.3676,46.3496,48.0018,16117077.629588,0
+TGT.US,D,20140821,000000,48.0598,48.6066,47.5975,48.5889,8247111.4678341,0
+TGT.US,D,20140822,000000,48.65,48.9018,48.3609,48.5752,5738835.0460768,0
+TGT.US,D,20140825,000000,48.7974,48.9362,48.3127,48.5192,5489992.8180055,0
+TGT.US,D,20140826,000000,48.5752,48.6943,48.2103,48.2979,4055264.4839859,0
+TGT.US,D,20140827,000000,48.3204,48.5025,48.2506,48.3676,3516102.5950696,0
+TGT.US,D,20140828,000000,48.1209,48.2103,47.7933,48.0156,5286918.7214949,0
+TGT.US,D,20140829,000000,48.3127,48.3127,47.7776,47.7933,5037434.9221121,0
+TGT.US,D,20140902,000000,47.9634,48.1395,47.7274,47.8916,3271104.7111008,0
+TGT.US,D,20140903,000000,48.1631,48.1936,47.7274,48.0529,4466112.1106073,0
+TGT.US,D,20140904,000000,48.0097,48.6943,47.9005,48.5604,5484195.2908771,0
+TGT.US,D,20140905,000000,48.5369,48.6558,48.1395,48.5979,4275560.3473329,0
+TGT.US,D,20140908,000000,48.4582,48.6943,47.9575,48.1858,4019403.596259,0
+TGT.US,D,20140909,000000,48.111,48.464,47.8829,48.4424,5325483.1561587,0
+TGT.US,D,20140910,000000,48.5447,49.603,48.4336,49.2912,10910233.311635,0
+TGT.US,D,20140911,000000,49.1958,49.8725,49.0217,49.8016,7037865.4555765,0
+TGT.US,D,20140912,000000,49.7623,49.8498,49.3178,49.7534,5564655.0439076,0
+TGT.US,D,20140915,000000,49.6738,49.8174,49.3866,49.4987,4642762.8232154,0
+TGT.US,D,20140916,000000,49.3955,50.3337,49.3788,50.018,5730016.7449921,0
+TGT.US,D,20140917,000000,50.0574,50.1951,49.7141,50.0269,4117401.3263919,0
+TGT.US,D,20140918,000000,50.3071,51.4412,50.2865,50.8688,9229299.1907658,0
+TGT.US,D,20140919,000000,51.1068,51.2169,50.6111,50.7714,6182052.0297063,0
+TGT.US,D,20140922,000000,50.557,50.7399,50.2315,50.4144,3878558.8667015,0
+TGT.US,D,20140923,000000,50.3809,50.6042,50.1813,50.1892,5021242.1095818,0
+TGT.US,D,20140924,000000,50.1282,50.8688,50.1203,50.8265,4091840.1492596,0
+TGT.US,D,20140925,000000,50.6288,50.7301,49.9275,50.0338,3570357.5661497,0
+TGT.US,D,20140926,000000,50.2865,50.3505,49.842,50.2492,2936157.7158606,0
+TGT.US,D,20140929,000000,49.7849,50.256,49.7534,50.1616,2727718.2123601,0
+TGT.US,D,20140930,000000,50.018,50.1951,49.7447,49.8725,3215671.3229841,0
+TGT.US,D,20141001,000000,49.8725,50.0485,49.3571,49.3866,4881115.207831,0
+TGT.US,D,20141002,000000,49.4437,49.8883,49.0217,49.7849,4021474.7226638,0
+TGT.US,D,20141003,000000,50.1951,50.4852,49.9442,50.1813,3286531.9084209,0
+TGT.US,D,20141006,000000,50.1439,50.3977,49.483,49.5568,3118527.6655955,0
+TGT.US,D,20141007,000000,49.3473,49.3955,48.7974,48.9627,4602272.6578637,0
+TGT.US,D,20141008,000000,49.0779,50.0938,48.948,49.9727,4977241.0951993,0
+TGT.US,D,20141009,000000,49.9275,50.1951,48.8703,49.0129,5465773.7551857,0
+TGT.US,D,20141010,000000,49.0779,49.6817,48.1768,48.2103,7794624.7446694,0
+TGT.US,D,20141013,000000,48.1768,48.9892,47.7637,48.0904,6699452.3484492,0
+TGT.US,D,20141014,000000,48.5025,49.188,48.3294,49.0856,5709216.0066559,0
+TGT.US,D,20141015,000000,48.4238,48.7267,47.1747,47.7274,9770419.3464743,0
+TGT.US,D,20141016,000000,46.7784,47.874,46.7212,47.2946,5445215.004127,0
+TGT.US,D,20141017,000000,47.6851,47.7845,46.8638,46.9996,8180402.2859864,0
+TGT.US,D,20141020,000000,46.919,47.987,46.9101,47.9723,5406991.1818076,0
+TGT.US,D,20141021,000000,48.29,49.2824,48.0648,49.0464,6029962.0090159,0
+TGT.US,D,20141022,000000,49.1476,49.6738,48.7522,48.7974,4770867.6343374,0
+TGT.US,D,20141023,000000,49.1643,49.728,49.0856,49.3571,4296288.8961873,0
+TGT.US,D,20141024,000000,49.3001,49.3473,48.6943,48.9892,5007707.0900916,0
+TGT.US,D,20141027,000000,48.9695,49.1328,48.5604,48.9795,4569737.5700731,0
+TGT.US,D,20141028,000000,48.7345,48.7897,47.9723,48.2585,6265703.3712419,0
+TGT.US,D,20141029,000000,48.3127,48.5025,48.0333,48.4503,3769270.0915386,0
+TGT.US,D,20141030,000000,48.3844,49.3001,48.1768,49.1565,2895066.6493283,0
+TGT.US,D,20141031,000000,49.5312,49.6236,48.8861,49.188,5318025.2709453,0
+TGT.US,D,20141103,000000,49.188,49.3178,48.65,49.005,3436040.3925665,0
+TGT.US,D,20141104,000000,48.9795,49.0384,48.5192,48.8309,3818556.189403,0
+TGT.US,D,20141105,000000,49.2115,49.3326,48.528,48.6323,3377343.2264627,0
+TGT.US,D,20141106,000000,48.7974,49.3326,48.6401,49.245,4971995.6650949,0
+TGT.US,D,20141107,000000,49.5568,51.4481,49.4643,51.0576,9465174.764423,0
+TGT.US,D,20141110,000000,51.6094,52.4533,51.034,52.1326,9899203.3487787,0
+TGT.US,D,20141111,000000,52.0687,52.4011,51.9291,52.29,4296105.8805992,0
+TGT.US,D,20141112,000000,52.1071,53.2282,52.0127,53.0886,7838028.9248842,0
+TGT.US,D,20141113,000000,53.302,53.9314,53.2607,53.7092,9903808.224325,0
+TGT.US,D,20141114,000000,53.5735,54.3307,53.4279,54.2089,6897060.3793965,0
+TGT.US,D,20141117,000000,54.1823,54.2806,53.6364,53.8243,9054982.9436588,0
+TGT.US,D,20141118,000000,53.6905,54.3307,53.3188,54.1282,6960663.3800134,0
+TGT.US,D,20141119,000000,56.0874,58.5963,56.0126,58.1292,31946645.904361,0
+TGT.US,D,20141120,000000,57.128,57.594,56.3656,57.0798,13799938.620986,0
+TGT.US,D,20141121,000000,57.5685,57.9374,56.9706,57.3355,8524978.9514183,0
+TGT.US,D,20141124,000000,57.2154,57.8567,56.9243,57.3837,5107857.2868908,0
+TGT.US,D,20141125,000000,57.4741,57.8902,57.2154,57.8095,8274858.6644904,0
+TGT.US,D,20141126,000000,57.6984,57.9708,57.5145,57.8567,5142739.0412216,0
+TGT.US,D,20141128,000000,58.1784,59.9417,58.1784,59.332,5570617.2850652,0
+TGT.US,D,20141201,000000,58.8904,58.9051,57.7771,58.3288,9726169.2275414,0
+TGT.US,D,20141202,000000,58.1537,58.8511,58.0338,58.5865,5166644.9440353,0
+TGT.US,D,20141203,000000,58.5314,59.1962,58.2029,58.795,8356281.2828647,0
+TGT.US,D,20141204,000000,58.795,58.8511,58.1537,58.7566,5286725.5383741,0
+TGT.US,D,20141205,000000,58.9475,59.1018,58.435,59.0595,4689509.0714187,0
+TGT.US,D,20141208,000000,58.9317,59.4156,58.7232,59.155,4803648.7764186,0
+TGT.US,D,20141209,000000,58.2511,59.033,58.0505,59.0104,4200538.1907744,0
+TGT.US,D,20141210,000000,58.7733,59.4824,58.4026,58.4596,5687893.6738936,0
+TGT.US,D,20141211,000000,59.0675,59.7962,58.7871,58.9563,7044309.6377827,0
+TGT.US,D,20141212,000000,58.9651,59.332,58.0435,58.0505,5733177.8308992,0
+TGT.US,D,20141215,000000,58.5865,58.9475,58.0505,58.6888,4537309.2413755,0
+TGT.US,D,20141216,000000,58.6888,58.7803,57.7141,57.9521,9815026.3458041,0
+TGT.US,D,20141217,000000,58.435,59.1186,57.9521,58.9888,3716480.2619161,0
+TGT.US,D,20141218,000000,59.572,60.1258,59.1107,59.8463,9757850.2425877,0
+TGT.US,D,20141219,000000,59.6536,59.8287,59.0871,59.2936,7828995.0721069,0
+TGT.US,D,20141222,000000,59.3094,59.8021,59.2277,59.7333,4660887.4669528,0
+TGT.US,D,20141223,000000,59.9989,60.1897,59.6222,59.8858,4383453.1202604,0
+TGT.US,D,20141224,000000,59.9654,60.3932,59.8188,59.8543,2230035.789724,0
+TGT.US,D,20141226,000000,59.9103,60.4287,59.8188,60.1817,2771861.5722,0
+TGT.US,D,20141229,000000,60.1817,60.9282,60.0313,60.5613,3423248.6197143,0
+TGT.US,D,20141230,000000,60.4876,60.8398,60.2939,60.7059,2694912.6682005,0
+TGT.US,D,20141231,000000,60.4945,61.4554,60.35,60.8643,4006456.2601571,0
+TGT.US,D,20150102,000000,60.9282,61.4495,59.7746,60.401,4631175.9029847,0
+TGT.US,D,20150105,000000,60.2694,60.5427,59.2376,59.3172,4712518.1978509,0
+TGT.US,D,20150106,000000,59.572,59.8858,58.322,59.3094,5820553.5396518,0
+TGT.US,D,20150107,000000,60.0381,61.6964,60.0381,61.5538,8663800.3419743,0
+TGT.US,D,20150108,000000,61.7396,62.3406,61.4919,61.842,7912970.7579347,0
+TGT.US,D,20150109,000000,61.9452,62.0357,61.2007,61.2813,4010127.7562042,0
+TGT.US,D,20150112,000000,60.9991,61.6885,60.9676,61.4407,3545685.0313729,0
+TGT.US,D,20150113,000000,61.6492,62.2678,60.5094,60.8957,6135771.4544992,0
+TGT.US,D,20150114,000000,59.8188,60.165,59.0871,59.5956,7027935.843171,0
+TGT.US,D,20150115,000000,61.9806,62.138,60.1975,60.6705,21571134.320125,0
+TGT.US,D,20150116,000000,60.401,60.5024,58.8127,60.0863,12438416.522191,0
+TGT.US,D,20150120,000000,60.165,60.2457,58.4409,59.0675,11435410.776117,0
+TGT.US,D,20150121,000000,58.9396,59.5857,58.5963,59.2936,6278910.9961802,0
+TGT.US,D,20150122,000000,59.7077,60.889,59.033,60.7501,5815125.0939593,0
+TGT.US,D,20150123,000000,60.8465,60.882,59.8543,60.3676,4938000.5196129,0
+TGT.US,D,20150126,000000,60.401,60.5171,59.9594,60.3343,4470983.3755096,0
+TGT.US,D,20150127,000000,60.1258,60.408,59.6458,59.9417,4026189.4075629,0
+TGT.US,D,20150128,000000,60.408,60.9676,59.4382,59.5415,5102561.0191231,0
+TGT.US,D,20150129,000000,59.5415,60.5241,59.1962,60.5241,5669382.6639147,0
+TGT.US,D,20150130,000000,59.9507,60.2389,58.9731,59.0173,8951173.4518517,0
+TGT.US,D,20150202,000000,58.6819,59.6458,57.6482,59.5316,6144986.2893579,0
+TGT.US,D,20150203,000000,59.9103,60.8465,59.4382,60.8318,6136389.6404855,0
+TGT.US,D,20150204,000000,60.7768,61.4643,60.5024,60.6233,7071767.059758,0
+TGT.US,D,20150205,000000,60.889,61.2489,60.7916,60.8957,3880743.8694723,0
+TGT.US,D,20150206,000000,60.9362,61.4996,60.586,61.2244,5115357.8757414,0
+TGT.US,D,20150209,000000,60.9764,61.4003,60.225,60.4454,3882169.3575526,0
+TGT.US,D,20150210,000000,60.6175,61.4996,60.5938,61.4554,3505330.0942057,0
+TGT.US,D,20150211,000000,61.2735,61.4996,60.8465,61.2735,3443891.7612941,0
+TGT.US,D,20150212,000000,61.2567,61.6885,60.8161,61.6335,4678261.7467793,0
+TGT.US,D,20150213,000000,61.7466,61.9157,61.1003,61.4475,2949509.7197628,0
+TGT.US,D,20150217,000000,61.1919,61.9973,60.4945,61.8665,5001160.2158055,0
+TGT.US,D,20150218,000000,61.956,62.4734,61.6974,62.4409,5630481.6839195,0
+TGT.US,D,20150219,000000,62.3455,62.3681,61.5685,61.8961,6953264.4664894,0
+TGT.US,D,20150220,000000,61.7948,62.0544,61.3492,62.0544,5546756.1193954,0
+TGT.US,D,20150223,000000,62.0544,62.3602,61.5843,61.9059,5282587.3525774,0
+TGT.US,D,20150224,000000,62.0219,62.1645,61.4082,62.1173,5956399.9101487,0
+TGT.US,D,20150225,000000,63.03,63.2896,61.3265,62.2806,11657258.20495,0
+TGT.US,D,20150226,000000,62.2717,62.4802,61.5685,62.077,6544204.2921114,0
+TGT.US,D,20150227,000000,62.1823,62.4006,61.9245,62.0219,5872149.7009389,0
+TGT.US,D,20150302,000000,62.0308,63.095,61.9403,62.7065,7576697.9164343,0
+TGT.US,D,20150303,000000,62.3838,63.0782,60.6105,62.9661,15988578.318198,0
+TGT.US,D,20150304,000000,62.9199,63.7726,62.6337,62.738,9934204.0632419,0
+TGT.US,D,20150305,000000,62.7959,63.1589,62.7959,63.1303,8203520.2050181,0
+TGT.US,D,20150306,000000,62.8196,62.8196,62.0387,62.3288,4865772.4010319,0
+TGT.US,D,20150309,000000,62.2462,63.4992,62.1173,63.4275,5472893.0615612,0
+TGT.US,D,20150310,000000,63.1845,63.2474,62.496,62.6986,5954653.1280359,0
+TGT.US,D,20150311,000000,63.3281,63.3339,62.3366,62.7881,4744367.9939396,0
+TGT.US,D,20150312,000000,63.0439,64.2821,62.9661,64.2821,5191812.6376532,0
+TGT.US,D,20150313,000000,64.0067,64.3381,63.4834,63.9182,6691101.7538673,0
+TGT.US,D,20150316,000000,64.3598,65.2331,64.2654,64.9774,5515010.0321399,0
+TGT.US,D,20150317,000000,64.9597,65.6708,64.7434,65.4111,6246258.9817639,0
+TGT.US,D,20150318,000000,65.363,65.6944,64.5171,65.4358,6078155.0971183,0
+TGT.US,D,20150319,000000,64.9853,65.2331,64.88,65.0659,4944806.6659822,0
+TGT.US,D,20150320,000000,65.2174,66.0642,65.0659,65.6403,6856352.6288457,0
+TGT.US,D,20150323,000000,65.7347,66.3878,65.5469,65.5714,4177756.8170741,0
+TGT.US,D,20150324,000000,65.4692,66.3474,65.3157,66.195,7043531.8215334,0
+TGT.US,D,20150325,000000,66.195,66.2737,65.6708,65.8862,6958179.4517821,0
+TGT.US,D,20150326,000000,65.6787,65.6787,64.8398,64.9351,5939907.1554048,0
+TGT.US,D,20150327,000000,64.8948,66.0809,64.8485,65.8419,4649234.4577597,0
+TGT.US,D,20150330,000000,66.1213,66.8009,66.1213,66.3091,4774968.200263,0
+TGT.US,D,20150331,000000,66.3731,66.8491,66.195,66.251,6649753.4487584,0
+TGT.US,D,20150401,000000,66.0564,66.3808,65.597,66.2658,6146287.7335397,0
+TGT.US,D,20150402,000000,66.2048,66.8658,65.8714,66.735,3718793.3755986,0
+TGT.US,D,20150406,000000,66.9485,67.5051,66.5235,67.2779,4739538.4159213,0
+TGT.US,D,20150407,000000,67.2051,67.5494,66.6317,66.6858,3742727.7475037,0
+TGT.US,D,20150408,000000,66.8264,67.5051,66.7832,67.1126,4053387.5574551,0
+TGT.US,D,20150409,000000,66.9995,67.4972,66.7437,67.2356,4174517.4411654,0
+TGT.US,D,20150410,000000,67.269,67.6005,66.97,67.4617,3482932.0364871,0
+TGT.US,D,20150413,000000,67.3723,67.7942,66.9298,66.97,3009722.8649877,0
+TGT.US,D,20150414,000000,66.9485,67.3143,66.4271,67.0497,3544250.3925131,0
+TGT.US,D,20150415,000000,67.0901,67.6624,66.0986,66.1626,4758646.260068,0
+TGT.US,D,20150416,000000,66.138,66.4271,65.8154,66.1301,5227254.6230342,0
+TGT.US,D,20150417,000000,65.7092,65.7829,64.5093,64.5948,7543872.0372094,0
+TGT.US,D,20150420,000000,65.363,65.6137,64.8948,65.3295,4828877.4752325,0
+TGT.US,D,20150421,000000,65.8469,66.018,65.4436,65.5882,3628940.8558875,0
+TGT.US,D,20150422,000000,65.6541,65.9363,65.3964,65.6629,5218896.9111795,0
+TGT.US,D,20150423,000000,65.6137,66.4016,65.5617,66.138,5733777.7153268,0
+TGT.US,D,20150424,000000,66.978,66.9995,66.5491,66.7586,4473922.8092044,0
+TGT.US,D,20150427,000000,66.8796,66.9553,65.5252,65.6944,5921325.9894504,0
+TGT.US,D,20150428,000000,65.6137,66.0397,65.2833,65.7987,4005288.0106533,0
+TGT.US,D,20150429,000000,65.5469,65.6226,63.5621,63.6673,8221972.2433075,0
+TGT.US,D,20150430,000000,63.5966,64.0813,63.2809,63.6358,6660379.5371517,0
+TGT.US,D,20150501,000000,63.5306,64.3381,63.4432,64.3007,3798569.8704336,0
+TGT.US,D,20150504,000000,64.3695,65.2095,64.3007,64.7247,3649916.4757857,0
+TGT.US,D,20150505,000000,64.5948,64.7345,63.7067,63.7479,3929753.410448,0
+TGT.US,D,20150506,000000,64.1208,64.1208,63.3693,63.869,4840961.5878108,0
+TGT.US,D,20150507,000000,64.0568,64.8122,63.9035,64.6686,4911392.0866156,0
+TGT.US,D,20150508,000000,65.2263,65.6541,65.0472,65.1771,4981222.700993,0
+TGT.US,D,20150511,000000,65.2263,65.6855,65.0069,65.0738,3442422.5528234,0
+TGT.US,D,20150512,000000,64.7511,65.6403,64.6922,65.2331,3420090.5840671,0
+TGT.US,D,20150513,000000,65.0305,65.3295,64.3598,64.4286,6046691.667271,0
+TGT.US,D,20150514,000000,62.5216,63.0439,61.7239,62.3681,12259255.445766,0
+TGT.US,D,20150515,000000,62.677,63.4018,62.3534,63.394,8486793.765723,0
+TGT.US,D,20150518,000000,63.6143,63.8168,63.1107,63.6782,5850710.441551,0
+TGT.US,D,20150519,000000,63.3773,63.7609,62.8903,63.3191,10709296.430492,0
+TGT.US,D,20150520,000000,64.4649,64.525,63.0349,63.5306,13146642.110837,0
+TGT.US,D,20150521,000000,63.5886,64.9883,63.386,64.5161,8275453.4651515,0
+TGT.US,D,20150522,000000,64.6765,64.6765,64.1395,64.4325,4734490.2359507,0
+TGT.US,D,20150526,000000,64.5555,64.6765,64.1572,64.2624,5772877.9789624,0
+TGT.US,D,20150527,000000,64.5948,65.4092,64.4562,65.2528,5897132.3454622,0
+TGT.US,D,20150528,000000,65.2862,65.5784,64.7178,65.0512,3652649.5085674,0
+TGT.US,D,20150529,000000,64.9804,65.0167,64.1985,64.4562,4401255.4532123,0
+TGT.US,D,20150601,000000,64.6027,64.9439,64.288,64.6125,3915224.0062626,0
+TGT.US,D,20150602,000000,64.3578,65.122,64.1258,65.0099,4249098.3268061,0
+TGT.US,D,20150603,000000,65.2862,65.6206,64.9193,65.2862,4234140.8694953,0
+TGT.US,D,20150604,000000,64.9971,65.4181,64.6607,64.9804,6999474.8857212,0
+TGT.US,D,20150605,000000,65.0954,65.2223,64.2703,64.3578,4826662.986617,0
+TGT.US,D,20150608,000000,64.4001,64.4001,63.8995,64.11,3932895.1780431,0
+TGT.US,D,20150609,000000,63.9447,64.409,63.5886,64.1168,6731490.2438922,0
+TGT.US,D,20150610,000000,64.7444,64.8495,64.2378,64.7444,5746709.8001297,0
+TGT.US,D,20150611,000000,65.0099,65.3747,64.9439,65.0689,4399381.5769411,0
+TGT.US,D,20150612,000000,64.6843,65.1289,64.5339,64.5791,3573816.5607641,0
+TGT.US,D,20150615,000000,65.2951,65.8951,65.0246,65.3747,7664351.1988289,0
+TGT.US,D,20150616,000000,65.4023,66.2048,65.0512,65.7987,4997338.2402748,0
+TGT.US,D,20150617,000000,65.9373,67.0162,65.8951,66.7182,6417539.2036155,0
+TGT.US,D,20150618,000000,66.7182,67.7834,66.7182,67.6034,8220080.0654777,0
+TGT.US,D,20150619,000000,67.448,68.6676,67.3753,67.7342,14276446.140084,0
+TGT.US,D,20150622,000000,68.4493,68.5299,67.9762,68.4493,5904020.8488461,0
+TGT.US,D,20150623,000000,68.7315,69.7328,68.5859,68.8791,7281073.8537953,0
+TGT.US,D,20150624,000000,68.8477,68.9617,68.2515,68.5387,4037741.7581825,0
+TGT.US,D,20150625,000000,68.6027,69.244,68.5387,68.6676,6163429.176868,0
+TGT.US,D,20150626,000000,68.6597,68.7915,68.1375,68.3282,7616114.390336,0
+TGT.US,D,20150629,000000,67.8375,68.1797,66.6131,66.7095,6429105.7887809,0
+TGT.US,D,20150630,000000,67.448,67.448,66.2864,66.3366,6226724.101245,0
+TGT.US,D,20150701,000000,66.7182,67.5513,66.5047,67.4401,5030443.7266483,0
+TGT.US,D,20150702,000000,67.5012,67.8001,66.7577,66.855,4211005.6656581,0
+TGT.US,D,20150706,000000,66.5127,67.6192,66.432,67.3939,4354983.0120312,0
+TGT.US,D,20150707,000000,67.5198,68.6519,67.2444,68.6283,7025442.7641603,0
+TGT.US,D,20150708,000000,68.0028,68.4532,67.7647,67.8375,5030076.6787188,0
+TGT.US,D,20150709,000000,68.4217,68.523,67.4647,67.4825,4754793.7819394,0
+TGT.US,D,20150710,000000,68.3381,68.4149,67.9437,68.1886,4025194.0061144,0
+TGT.US,D,20150713,000000,68.8299,68.8634,68.3469,68.3469,4246321.573634,0
+TGT.US,D,20150714,000000,68.3539,68.5623,67.7077,68.3469,5039622.9751427,0
+TGT.US,D,20150715,000000,68.3469,68.7079,67.809,68.6371,3512194.1955113,0
+TGT.US,D,20150716,000000,68.8722,69.3227,68.6676,69.0817,3657249.3003473,0
+TGT.US,D,20150717,000000,68.7817,69.0817,68.6194,68.822,3598798.1885342,0
+TGT.US,D,20150720,000000,68.7915,69.058,68.3991,68.4493,4013379.333152,0
+TGT.US,D,20150721,000000,68.407,68.4611,66.7577,66.8638,7489118.8570283,0
+TGT.US,D,20150722,000000,67.0831,67.7342,66.9917,67.3024,5354083.4088062,0
+TGT.US,D,20150723,000000,67.3566,67.4106,66.3269,66.3504,4294071.3573119,0
+TGT.US,D,20150724,000000,66.5294,66.5294,65.0954,65.182,6515000.0880234,0
+TGT.US,D,20150727,000000,64.9036,64.9096,64.3066,64.5948,5707502.7774011,0
+TGT.US,D,20150728,000000,65.4092,65.4967,64.5948,65.4426,6715459.0951315,0
+TGT.US,D,20150729,000000,65.5694,66.6533,65.4967,66.5047,6550953.5002978,0
+TGT.US,D,20150730,000000,66.2964,66.8638,66.2629,66.5796,3680877.629519,0
+TGT.US,D,20150731,000000,66.8638,66.9288,66.3996,66.5127,3485216.681078,0
+TGT.US,D,20150803,000000,65.9698,66.3366,65.0512,65.3265,4424899.0336829,0
+TGT.US,D,20150804,000000,65.2626,65.6462,64.7749,65.0512,5359862.6343758,0
+TGT.US,D,20150805,000000,65.5232,65.8783,64.8053,65.0423,5295509.2698477,0
+TGT.US,D,20150806,000000,65.0099,65.2862,63.8896,64.6381,5547340.7525239,0
+TGT.US,D,20150807,000000,64.7178,64.7985,63.8729,64.1797,3880475.4466098,0
+TGT.US,D,20150810,000000,64.5643,64.7601,64.0519,64.171,3689736.6007343,0
+TGT.US,D,20150811,000000,63.9142,64.409,63.6053,64.0923,5153734.211051,0
+TGT.US,D,20150812,000000,63.8336,64.3942,62.6464,64.1985,6284146.258752,0
+TGT.US,D,20150813,000000,63.9782,64.8564,63.6211,64.1897,4088934.2684226,0
+TGT.US,D,20150814,000000,64.1797,64.7001,63.9782,64.4827,4427463.2854223,0
+TGT.US,D,20150817,000000,64.1867,64.8171,63.9929,64.6381,3554338.6184282,0
+TGT.US,D,20150818,000000,64.3273,66.0691,64.3273,65.717,8952379.3212264,0
+TGT.US,D,20150819,000000,68.7049,69.2538,64.7531,66.1862,25871813.556918,0
+TGT.US,D,20150820,000000,65.7583,66.8411,65.3177,66.014,9161200.1072022,0
+TGT.US,D,20150821,000000,65.5312,66.1862,64.1295,64.162,9753078.6195058,0
+TGT.US,D,20150824,000000,60.4807,63.4932,58.8521,61.6079,12730881.532429,0
+TGT.US,D,20150825,000000,62.8196,63.149,60.4552,60.5112,9230969.7163834,0
+TGT.US,D,20150826,000000,62.0022,63.1353,60.8565,62.8874,9970578.4113685,0
+TGT.US,D,20150827,000000,63.1717,63.7716,62.6603,63.7127,8467417.4987138,0
+TGT.US,D,20150828,000000,63.6635,64.4915,63.4775,63.8591,5406716.6584254,0
+TGT.US,D,20150831,000000,63.3693,64.0008,62.977,63.5996,5470374.5637188,0
+TGT.US,D,20150901,000000,62.5432,62.8874,61.3709,61.6984,8174282.4480724,0
+TGT.US,D,20150902,000000,62.435,63.2051,62.257,63.0556,9197733.0688386,0
+TGT.US,D,20150903,000000,63.451,64.2212,63.149,63.386,5570693.5415603,0
+TGT.US,D,20150904,000000,62.8963,63.156,62.3229,62.5432,5025488.0712248,0
+TGT.US,D,20150908,000000,63.5838,64.1965,62.9976,64.1463,6022790.8482238,0
+TGT.US,D,20150909,000000,64.6952,64.7276,63.0163,63.149,4092090.2705632,0
+TGT.US,D,20150910,000000,62.7792,63.632,62.6898,63.0734,5472850.3579239,0
+TGT.US,D,20150911,000000,62.8874,63.8443,62.8874,63.7372,4088423.8582824,0
+TGT.US,D,20150914,000000,63.5484,63.7205,62.675,63.1422,3317781.8200821,0
+TGT.US,D,20150915,000000,63.3339,64.0391,63.149,63.689,4183241.1841962,0
+TGT.US,D,20150916,000000,63.6575,64.3421,63.5395,64.2437,4238597.2990646,0
+TGT.US,D,20150917,000000,64.4739,64.7531,63.7372,63.8443,6926740.4240133,0
+TGT.US,D,20150918,000000,63.2976,63.7549,62.5992,62.7065,8127484.3454523,0
+TGT.US,D,20150921,000000,63.149,64.3421,62.977,64.048,5107844.0690983,0
+TGT.US,D,20150922,000000,63.5071,63.931,63.2454,63.8778,3844536.2688813,0
+TGT.US,D,20150923,000000,63.8366,64.5565,63.695,64.4562,4814485.3327383,0
+TGT.US,D,20150924,000000,64.2142,64.8003,63.7784,64.7021,4807135.223371,0
+TGT.US,D,20150925,000000,65.1525,65.4564,64.4482,64.6952,3733588.1523867,0
+TGT.US,D,20150928,000000,64.645,64.7925,63.3339,63.5651,5293749.2699425,0
+TGT.US,D,20150929,000000,63.5561,64.2959,63.149,63.8198,5885325.8065258,0
+TGT.US,D,20150930,000000,64.5083,64.6037,63.9841,64.3755,5595618.2311475,0
+TGT.US,D,20151001,000000,64.1238,65.1338,63.9841,65.0728,7812117.984628,0
+TGT.US,D,20151002,000000,63.8945,65.12,63.3428,65.0905,5658547.1243485,0
+TGT.US,D,20151005,000000,65.4485,65.6128,64.8919,65.0728,5753465.1088355,0
+TGT.US,D,20151006,000000,64.9233,65.0286,63.3191,63.9172,5978316.0268188,0
+TGT.US,D,20151007,000000,64.3204,64.4649,63.8286,64.2959,4046430.9316023,0
+TGT.US,D,20151008,000000,64.2771,65.1958,64.1542,64.3991,4375081.1738599,0
+TGT.US,D,20151009,000000,64.3991,64.6224,63.9929,64.5565,3491534.7858791,0
+TGT.US,D,20151012,000000,64.5565,64.9647,64.5407,64.8259,1902235.5531976,0
+TGT.US,D,20151013,000000,64.7463,65.3404,64.5801,64.6224,3555805.7933925,0
+TGT.US,D,20151014,000000,64.8673,65.5597,61.0187,62.3642,22542789.495963,0
+TGT.US,D,20151015,000000,62.2963,62.3721,60.0539,61.4889,12416790.180202,0
+TGT.US,D,20151016,000000,61.6837,61.6984,61.1347,61.4219,5952534.2142276,0
+TGT.US,D,20151019,000000,61.3965,61.6256,61.0788,61.1347,5668793.9637732,0
+TGT.US,D,20151020,000000,61.2401,61.6256,60.8761,60.891,6136070.3799597,0
+TGT.US,D,20151021,000000,61.2577,62.6898,61.0611,62.5245,7161345.0560869,0
+TGT.US,D,20151022,000000,62.668,63.156,62.1645,63.1088,6040754.844945,0
+TGT.US,D,20151023,000000,63.4185,63.5071,59.5385,59.693,11538374.329206,0
+TGT.US,D,20151026,000000,59.9497,61.1859,59.8896,60.5801,8194687.6693877,0
+TGT.US,D,20151027,000000,60.5978,61.1692,60.4945,61.1604,4989806.1320729,0
+TGT.US,D,20151028,000000,61.4534,62.4281,61.1347,62.3868,5288314.7237304,0
+TGT.US,D,20151029,000000,62.3721,62.6081,61.3551,62.4281,4662465.4680232,0
+TGT.US,D,20151030,000000,62.3386,63.7716,62.2737,63.1638,6051502.9437304,0
+TGT.US,D,20151102,000000,63.0163,63.4028,61.8085,63.2277,5067204.4410165,0
+TGT.US,D,20151103,000000,63.3271,64.2437,63.1815,64.0244,4570874.3002256,0
+TGT.US,D,20151104,000000,64.408,64.408,62.6898,63.3339,4553985.0117075,0
+TGT.US,D,20151105,000000,63.1353,64.0067,62.6898,63.9575,3931410.7182733,0
+TGT.US,D,20151106,000000,63.9674,64.2299,62.552,63.1982,5478196.4466018,0
+TGT.US,D,20151109,000000,63.3339,63.4598,61.3168,62.3868,6756796.2159546,0
+TGT.US,D,20151110,000000,62.5432,63.7637,62.198,63.1717,4818624.5352881,0
+TGT.US,D,20151111,000000,62.5245,62.7152,60.5191,61.2745,9092042.5834876,0
+TGT.US,D,20151112,000000,61.2577,62.0111,60.8318,61.3236,7089251.1489372,0
+TGT.US,D,20151113,000000,60.3253,60.3253,58.5471,58.8362,9971677.5216502,0
+TGT.US,D,20151116,000000,58.7271,59.7008,58.3977,59.6438,10836250.276915,0
+TGT.US,D,20151117,000000,60.6912,61.3492,59.7254,60.1395,11005377.015347,0
+TGT.US,D,20151118,000000,59.092,59.3703,56.2103,57.5558,30361044.603311,0
+TGT.US,D,20151119,000000,57.7386,58.9592,57.6127,58.1911,10107619.466954,0
+TGT.US,D,20151120,000000,58.6524,59.1018,58.2246,58.4242,7267042.6587108,0
+TGT.US,D,20151123,000000,58.614,60.1296,58.5629,59.6192,6612247.4542454,0
+TGT.US,D,20151124,000000,59.2819,60.3421,59.1904,60.1139,4944866.6544249,0
+TGT.US,D,20151125,000000,60.3972,60.7247,60.172,60.3421,6787675.0126732,0
+TGT.US,D,20151127,000000,60.6735,60.9382,60.0628,60.5771,3147300.7662983,0
+TGT.US,D,20151130,000000,60.8555,60.8555,59.4844,59.7991,9394386.3684681,0
+TGT.US,D,20151201,000000,60.2694,60.5693,59.5926,60.0558,5287245.0992936,0
+TGT.US,D,20151202,000000,60.048,60.2231,59.272,59.3301,6754199.4281105,0
+TGT.US,D,20151203,000000,59.3969,60.411,59.1904,60.3705,8761349.6839166,0
+TGT.US,D,20151204,000000,60.3136,61.2341,60.3037,60.9558,7871649.9051639,0
+TGT.US,D,20151207,000000,60.6233,61.2529,60.3352,60.5329,6051771.366593,0
+TGT.US,D,20151208,000000,60.2781,60.5084,59.7923,59.933,4654895.7399504,0
+TGT.US,D,20151209,000000,59.5926,60.2054,58.7026,59.3969,5135339.1109445,0
+TGT.US,D,20151210,000000,59.6792,60.2536,59.4707,59.692,5133885.1537727,0
+TGT.US,D,20151211,000000,59.215,59.8434,58.8117,59.2553,4564439.2687987,0
+TGT.US,D,20151214,000000,59.2474,60.2054,59.0851,59.9832,5723449.5356407,0
+TGT.US,D,20151215,000000,60.2614,61.243,60.0234,60.1955,5554821.0063093,0
+TGT.US,D,20151216,000000,60.2369,61.0718,60.2142,60.8752,4799879.6720578,0
+TGT.US,D,20151217,000000,60.8752,61.0718,59.4392,59.6615,8183230.8935753,0
+TGT.US,D,20151218,000000,59.272,59.5356,58.315,58.8687,9211195.8988469,0
+TGT.US,D,20151221,000000,58.9848,59.3546,58.6297,59.148,4519459.1210201,0
+TGT.US,D,20151222,000000,59.4628,60.163,59.2819,59.8896,4273013.3803992,0
+TGT.US,D,20151223,000000,60.2447,60.8752,60.163,60.7474,3143421.8525847,0
+TGT.US,D,20151224,000000,60.5948,60.7012,60.0146,60.3509,1330767.3459758,0
+TGT.US,D,20151228,000000,60.2447,60.5693,59.5691,60.105,2942814.3994997,0
+TGT.US,D,20151229,000000,60.6028,61.8606,60.4926,61.4003,5513853.9836754,0
+TGT.US,D,20151230,000000,61.5006,61.5096,60.6735,60.7247,2599061.3042142,0
+TGT.US,D,20151231,000000,60.3883,60.3883,59.7756,59.8896,4228986.947185,0
+TGT.US,D,20160104,000000,59.2553,60.7993,59.0015,60.6647,9968362.9059998,0
+TGT.US,D,20160105,000000,60.822,62.0593,60.7296,61.7319,9931557.4544878,0
+TGT.US,D,20160106,000000,60.8752,61.6964,60.5231,61.1043,5966496.27009,0
+TGT.US,D,20160107,000000,60.6912,62.6878,60.6185,60.9382,13687374.883551,0
+TGT.US,D,20160108,000000,61.2095,61.6885,58.7871,58.8767,9394545.9987311,0
+TGT.US,D,20160111,000000,59.0015,60.0067,58.1597,59.7352,7721768.2725695,0
+TGT.US,D,20160112,000000,60.1887,60.6647,59.9064,60.5084,5862028.9389192,0
+TGT.US,D,20160113,000000,60.4512,60.8308,59.0143,59.092,7219745.3302367,0
+TGT.US,D,20160114,000000,59.0753,59.092,57.7386,58.076,7610534.4484068,0
+TGT.US,D,20160115,000000,56.7788,58.2246,56.7788,57.8055,8852516.8656018,0
+TGT.US,D,20160119,000000,57.6127,58.2009,56.6677,57.1112,6844292.9183459,0
+TGT.US,D,20160120,000000,56.2702,56.6008,54.8157,55.75,11390092.0495,0
+TGT.US,D,20160121,000000,56.1464,57.4681,55.7048,56.6165,8328094.8487971,0
+TGT.US,D,20160122,000000,57.063,57.7209,57.0276,57.5096,4535260.4835425,0
+TGT.US,D,20160125,000000,57.5468,57.7299,56.7906,56.8486,6440287.0244582,0
+TGT.US,D,20160126,000000,57.2361,58.2757,56.9194,58.0987,4913714.3510774,0
+TGT.US,D,20160127,000000,57.9099,59.2819,57.8055,58.3081,4802223.2883382,0
+TGT.US,D,20160128,000000,58.8186,58.9249,57.8872,58.554,4938359.4335161,0
+TGT.US,D,20160129,000000,58.6789,59.8238,58.5806,59.7352,6285231.1344879,0
+TGT.US,D,20160201,000000,58.7704,60.3883,58.0111,60.0716,5716125.8618584,0
+TGT.US,D,20160202,000000,59.9752,60.5526,59.6516,60.4699,5619375.6879841,0
+TGT.US,D,20160203,000000,60.9224,60.9883,59.0576,59.8592,6600782.5444068,0
+TGT.US,D,20160204,000000,58.2905,58.2905,57.0197,57.7701,9272320.054999,0
+TGT.US,D,20160205,000000,57.7701,58.3563,57.2873,57.3737,4563292.3711136,0
+TGT.US,D,20160208,000000,57.063,57.9786,56.286,57.7386,6537429.6650934,0
+TGT.US,D,20160209,000000,57.5745,58.1242,56.891,57.6227,6195949.0133596,0
+TGT.US,D,20160210,000000,58.0917,58.315,56.5594,56.7149,5687229.7340104,0
+TGT.US,D,20160211,000000,56.3529,57.0542,55.8012,56.1316,4662854.8845244,0
+TGT.US,D,20160212,000000,56.5801,58.2019,56.0814,58.1764,5593333.5865565,0
+TGT.US,D,20160216,000000,58.7331,59.5149,57.9689,59.4657,4751810.6278539,0
+TGT.US,D,20160217,000000,60.0471,60.4217,59.4786,59.9644,5931875.8213488,0
+TGT.US,D,20160218,000000,59.0074,60.4365,57.8026,60.3213,6486486.2594039,0
+TGT.US,D,20160219,000000,60.0471,60.1473,58.6819,60.1473,5279358.1442015,0
+TGT.US,D,20160222,000000,60.3056,60.9204,60.0972,60.2704,5725443.3887972,0
+TGT.US,D,20160223,000000,60.5733,61.8577,60.4316,61.5361,6977461.1607375,0
+TGT.US,D,20160224,000000,61.8665,64.0381,61.0443,63.9909,18090347.633031,0
+TGT.US,D,20160225,000000,64.0381,65.5498,63.3388,65.4298,10066665.662113,0
+TGT.US,D,20160226,000000,65.6206,65.6777,64.3086,65.2283,6239863.6037145,0
+TGT.US,D,20160229,000000,65.0984,65.8439,64.8879,65.245,6279276.0106031,0
+TGT.US,D,20160301,000000,65.8017,67.4106,65.6029,67.332,8624617.7213242,0
+TGT.US,D,20160302,000000,67.3143,67.8975,66.6828,67.449,11283848.450372,0
+TGT.US,D,20160303,000000,66.9602,67.1077,65.3433,66.2944,13651533.314137,0
+TGT.US,D,20160304,000000,66.5924,67.8611,66.0839,67.4736,7285533.3336243,0
+TGT.US,D,20160307,000000,66.974,67.5306,66.7419,67.216,5609136.9825855,0
+TGT.US,D,20160308,000000,66.9897,67.6988,66.9179,66.974,4786780.839719,0
+TGT.US,D,20160309,000000,67.3634,67.7834,67.0252,67.5385,4296380.4039813,0
+TGT.US,D,20160310,000000,67.8699,68.2211,66.7832,67.7834,6847360.4629524,0
+TGT.US,D,20160311,000000,68.1069,68.5722,67.8001,68.0883,4933800.3118669,0
+TGT.US,D,20160314,000000,68.0736,68.2791,67.5916,68.0077,4267028.7706697,0
+TGT.US,D,20160315,000000,67.6644,68.1069,67.5159,67.9054,3863591.2418581,0
+TGT.US,D,20160316,000000,68.1069,68.5672,67.332,68.523,4888907.6048693,0
+TGT.US,D,20160317,000000,68.4129,69.295,68.4129,69.0472,6841775.4372568,0
+TGT.US,D,20160318,000000,69.3344,69.8576,68.7797,68.7895,9323706.7651129,0
+TGT.US,D,20160321,000000,68.6134,68.9468,68.3066,68.3647,5598331.9456171,0
+TGT.US,D,20160322,000000,68.523,68.7128,67.9054,67.9476,6329680.5370612,0
+TGT.US,D,20160323,000000,67.9722,68.4857,67.7834,67.7834,5762667.7426552,0
+TGT.US,D,20160324,000000,67.6644,68.3479,67.5159,68.2309,5176513.5512447,0
+TGT.US,D,20160328,000000,68.5151,69.3914,68.4532,68.8634,6845104.2874529,0
+TGT.US,D,20160329,000000,68.9135,69.2538,68.2977,69.004,4300318.2893844,0
+TGT.US,D,20160330,000000,69.3796,69.776,69.004,69.5272,3854323.5358294,0
+TGT.US,D,20160331,000000,68.6134,69.1554,67.3467,68.4286,11397806.156538,0
+TGT.US,D,20160401,000000,67.9988,69.1888,67.9988,68.8299,5156669.5777328,0
+TGT.US,D,20160404,000000,68.9381,69.3266,68.2977,68.4473,4513297.5962221,0
+TGT.US,D,20160405,000000,68.3233,68.6941,68.0401,68.2791,5286583.1929167,0
+TGT.US,D,20160406,000000,68.2408,68.5397,67.9152,68.3431,4671914.1561334,0
+TGT.US,D,20160407,000000,68.1551,68.4611,67.3634,67.8395,4976499.8820677,0
+TGT.US,D,20160408,000000,67.5818,67.6801,66.9897,67.2661,4759300.0324188,0
+TGT.US,D,20160411,000000,67.3143,67.6487,66.2944,66.3446,5630243.763655,0
+TGT.US,D,20160412,000000,66.4842,67.4195,66.0032,67.1855,4014611.6381116,0
+TGT.US,D,20160413,000000,67.4569,67.924,66.9435,67.8306,3003398.659667,0
+TGT.US,D,20160414,000000,67.6545,68.2791,67.5995,68.0165,3233920.0106203,0
+TGT.US,D,20160415,000000,68.2555,69.0787,68.1945,68.6941,4264227.615419,0
+TGT.US,D,20160418,000000,68.7541,69.6521,68.7453,69.3796,4469343.3524899,0
+TGT.US,D,20160419,000000,69.4446,69.9786,69.3541,69.8439,4116565.5552064,0
+TGT.US,D,20160420,000000,69.8124,69.8282,68.6322,68.9203,4493576.6498555,0
+TGT.US,D,20160421,000000,69.0954,69.5507,68.6134,68.822,4002628.1841068,0
+TGT.US,D,20160422,000000,68.9381,69.1366,68.3233,68.4699,3857661.5368049,0
+TGT.US,D,20160425,000000,68.3233,68.6941,67.8611,68.6941,3802750.7598675,0
+TGT.US,D,20160426,000000,68.7295,69.1191,68.5575,68.6941,3527553.2703625,0
+TGT.US,D,20160427,000000,68.7541,69.5065,68.3647,69.2725,4304813.3555777,0
+TGT.US,D,20160428,000000,68.88,69.0197,67.4923,67.6408,4608769.7112398,0
+TGT.US,D,20160429,000000,67.0339,67.0989,65.7101,66.1183,8223178.1126822,0
+TGT.US,D,20160502,000000,66.076,66.6651,65.7367,66.6356,5881944.0851598,0
+TGT.US,D,20160503,000000,66.5087,66.8186,66.1763,66.5244,3884937.9766987,0
+TGT.US,D,20160504,000000,66.26,66.7577,66.0583,66.2944,3865099.086953,0
+TGT.US,D,20160505,000000,66.1685,66.2944,64.5545,64.9804,6798692.5510744,0
+TGT.US,D,20160506,000000,64.9804,65.5852,64.7483,65.4859,4169447.9093761,0
+TGT.US,D,20160509,000000,65.778,66.7832,65.5105,66.4782,5280346.428377,0
+TGT.US,D,20160510,000000,66.4163,66.9602,65.953,66.5766,4635255.1170918,0
+TGT.US,D,20160511,000000,64.0883,64.345,62.9425,62.9582,13809763.507805,0
+TGT.US,D,20160512,000000,62.6514,63.5356,62.6327,62.8766,10970721.996995,0
+TGT.US,D,20160513,000000,62.5914,62.7005,61.358,61.4447,11359925.996822,0
+TGT.US,D,20160516,000000,61.6364,63.147,61.1762,62.5235,10447905.433599,0
+TGT.US,D,20160517,000000,62.5589,62.9375,61.2263,61.6865,11078033.187055,0
+TGT.US,D,20160518,000000,56.5516,57.5066,54.8914,56.9844,43477041.77068,0
+TGT.US,D,20160519,000000,57.121,57.5813,55.9683,56.1985,15496688.338923,0
+TGT.US,D,20160520,000000,56.4719,57.9404,56.1474,57.5361,11045226.626141,0
+TGT.US,D,20160523,000000,57.6384,57.8665,56.8702,56.9243,9415229.8104416,0
+TGT.US,D,20160524,000000,57.0443,58.0091,57.003,57.5635,9024836.2092923,0
+TGT.US,D,20160525,000000,57.6737,58.3937,57.2538,58.0593,10378733.675339,0
+TGT.US,D,20160526,000000,58.3505,58.7547,57.6552,57.7496,8374391.6920564,0
+TGT.US,D,20160527,000000,57.8075,58.2678,57.6227,57.7406,5741970.7131522,0
+TGT.US,D,20160531,000000,58.0593,58.2226,57.3737,57.6384,10214626.647785,0
+TGT.US,D,20160601,000000,57.7908,57.7908,56.9931,57.3285,10484396.708352,0
+TGT.US,D,20160602,000000,56.768,57.3375,56.768,57.2538,16304963.465796,0
+TGT.US,D,20160603,000000,57.304,57.847,57.0443,57.5302,8652303.9127844,0
+TGT.US,D,20160606,000000,57.5076,58.0091,57.1791,57.6639,6710791.1808827,0
+TGT.US,D,20160607,000000,58.0091,58.3602,57.1437,57.1859,6408005.108231,0
+TGT.US,D,20160608,000000,57.2823,57.7446,57.0846,57.5076,6811883.9079604,0
+TGT.US,D,20160609,000000,57.4731,57.7151,56.4483,56.7266,7306191.7265032,0
+TGT.US,D,20160610,000000,56.525,57.0945,56.1887,56.888,5659774.3455416,0
+TGT.US,D,20160613,000000,56.8624,57.063,56.0136,56.0559,5530087.4663362,0
+TGT.US,D,20160614,000000,55.8709,56.0992,55.2474,55.931,6285606.3164434,0
+TGT.US,D,20160615,000000,56.1336,56.5939,56.0559,56.3745,7034024.1617338,0
+TGT.US,D,20160616,000000,56.3313,56.6018,55.9231,56.1336,5927467.179183,0
+TGT.US,D,20160617,000000,56.1562,57.063,56.0392,56.5673,9382999.7486311,0
+TGT.US,D,20160620,000000,57.0778,57.7318,56.9764,56.9764,5163392.3503342,0
+TGT.US,D,20160621,000000,57.2125,57.6904,56.7079,57.2381,5464948.1515329,0
+TGT.US,D,20160622,000000,57.2046,57.9934,57.2046,57.7071,5275581.9225678,0
+TGT.US,D,20160623,000000,58.1341,58.8305,58.0672,58.4793,8955269.9507645,0
+TGT.US,D,20160624,000000,57.1791,58.5423,57.0532,58.1164,8067203.0777586,0
+TGT.US,D,20160627,000000,57.8665,58.4291,56.9037,58.2019,6653631.3457187,0
+TGT.US,D,20160628,000000,58.4193,59.0064,57.8705,58.4429,8741041.0541616,0
+TGT.US,D,20160629,000000,58.4616,59.148,58.3937,58.6612,8078978.0973437,0
+TGT.US,D,20160630,000000,58.8305,58.9081,58.1597,58.5128,7758877.7333083,0
+TGT.US,D,20160701,000000,58.3602,59.0822,58.3268,58.7036,5971667.4772059,0
+TGT.US,D,20160705,000000,58.6612,58.8392,58.1439,58.4429,3951081.8437298,0
+TGT.US,D,20160706,000000,58.2767,59.1186,58.197,59.0911,4663045.0173854,0
+TGT.US,D,20160707,000000,59.0458,59.4352,58.4527,58.7379,6071062.2263276,0
+TGT.US,D,20160708,000000,59.2228,59.9792,59.0458,59.7618,5576389.393362,0
+TGT.US,D,20160711,000000,59.8356,60.9401,59.7932,60.7916,6122650.2535886,0
+TGT.US,D,20160712,000000,60.7474,61.6777,60.7079,61.6108,7933260.0693776,0
+TGT.US,D,20160713,000000,61.6108,61.8773,61.2519,61.3217,4303986.7351717,0
+TGT.US,D,20160714,000000,61.6698,62.198,61.5853,61.5853,5730004.543953,0
+TGT.US,D,20160715,000000,61.5853,61.839,60.7571,61.2086,6210542.4730008,0
+TGT.US,D,20160718,000000,61.0758,62.0328,61.0758,61.9826,4597197.0255548,0
+TGT.US,D,20160719,000000,61.9217,62.0328,61.5223,61.9737,5077159.4722536,0
+TGT.US,D,20160720,000000,62.1813,62.432,61.9826,62.4163,3342503.1590159,0
+TGT.US,D,20160721,000000,62.3583,62.5914,62.139,62.2983,3918724.687761,0
+TGT.US,D,20160722,000000,62.432,62.8461,62.1577,62.7842,3000404.3212956,0
+TGT.US,D,20160725,000000,62.8009,63.9674,62.7428,63.9397,5021037.7421753,0
+TGT.US,D,20160726,000000,64.0077,64.8485,63.7155,63.8748,5998821.9067076,0
+TGT.US,D,20160727,000000,64.0077,64.0077,62.8874,63.0586,3772394.5743281,0
+TGT.US,D,20160728,000000,62.8874,63.0429,62.0573,62.678,4970950.4427365,0
+TGT.US,D,20160729,000000,62.7674,63.1736,62.4625,63.1323,5929401.0438969,0
+TGT.US,D,20160801,000000,62.7182,63.3201,62.5746,63.2799,4556082.5736974,0
+TGT.US,D,20160802,000000,63.6575,64.0598,61.7573,61.9217,6052483.0938799,0
+TGT.US,D,20160803,000000,61.3502,62.1075,60.4729,62.0986,6551239.2079658,0
+TGT.US,D,20160804,000000,62.0141,62.4084,61.8301,62.1311,3683721.4884068,0
+TGT.US,D,20160805,000000,62.4409,62.9465,62.2983,62.8009,3647330.8722277,0
+TGT.US,D,20160808,000000,62.8511,63.2887,62.7261,62.8511,3606271.3250467,0
+TGT.US,D,20160809,000000,61.6944,61.6944,60.1188,60.8475,8939588.5651276,0
+TGT.US,D,20160810,000000,61.0758,61.4957,60.8967,61.2174,4813696.3322031,0
+TGT.US,D,20160811,000000,62.978,63.0005,61.6197,62.0239,7529524.6318588,0
+TGT.US,D,20160812,000000,62.316,63.6575,62.2305,63.5306,7957763.8231121,0
+TGT.US,D,20160815,000000,63.8443,64.3932,63.5818,63.8011,6360802.3378107,0
+TGT.US,D,20160816,000000,63.7609,64.2614,63.455,63.7609,8188164.1804267,0
+TGT.US,D,20160817,000000,59.5346,60.5211,59.0448,59.6635,23214115.075044,0
+TGT.US,D,20160818,000000,59.4903,59.7293,58.4871,59.3822,13792703.404738,0
+TGT.US,D,20160819,000000,59.2218,59.7372,59.1225,59.2317,7021029.0382283,0
+TGT.US,D,20160822,000000,59.3822,59.6202,58.9798,59.4608,5383309.9814659,0
+TGT.US,D,20160823,000000,59.63,60.3991,59.63,60.0175,6654650.1324922,0
+TGT.US,D,20160824,000000,60.168,60.7699,60.1355,60.5938,6842697.6324699,0
+TGT.US,D,20160825,000000,60.3213,60.9047,59.63,59.813,5998406.0546215,0
+TGT.US,D,20160826,000000,59.7904,60.3991,59.1982,59.4274,5946445.8956648,0
+TGT.US,D,20160829,000000,59.4903,60.0933,59.3822,60.0175,4726124.3900698,0
+TGT.US,D,20160830,000000,60.0096,60.0933,59.2268,59.4608,4772814.7168436,0
+TGT.US,D,20160831,000000,59.273,59.8473,59.0704,59.2906,5948618.6973963,0
+TGT.US,D,20160901,000000,59.4185,59.7195,59.215,59.6202,6155613.3945046,0
+TGT.US,D,20160902,000000,59.933,60.3362,59.5179,59.813,9301419.5335003,0
+TGT.US,D,20160906,000000,59.8729,59.9417,58.7674,59.215,9748936.3666961,0
+TGT.US,D,20160907,000000,59.0802,59.4824,58.9701,59.3822,6074830.3139351,0
+TGT.US,D,20160908,000000,59.3822,59.3822,58.6406,58.674,10820383.842184,0
+TGT.US,D,20160909,000000,58.319,58.6406,58.074,58.2855,7313225.6256042,0
+TGT.US,D,20160912,000000,57.8203,58.7242,57.6167,58.5373,9669356.1052414,0
+TGT.US,D,20160913,000000,58.3702,58.6642,58.1331,58.2353,11092525.988122,0
+TGT.US,D,20160914,000000,58.5304,58.674,57.5173,57.607,7858245.0300918,0
+TGT.US,D,20160915,000000,57.4938,58.55,57.3718,58.4636,6361642.1760091,0
+TGT.US,D,20160916,000000,58.2186,58.5639,58.077,58.4793,8443814.5883738,0
+TGT.US,D,20160919,000000,58.6072,58.9346,58.1754,58.1921,5332569.9264297,0
+TGT.US,D,20160920,000000,58.4449,58.5304,57.841,57.9639,3537493.0503006,0
+TGT.US,D,20160921,000000,58.4124,58.8265,58.0495,58.6809,5103035.8428987,0
+TGT.US,D,20160922,000000,58.8422,59.1795,57.4761,57.9117,9012074.9390383,0
+TGT.US,D,20160923,000000,57.7534,58.2678,57.6954,58.0907,4192950.1611429,0
+TGT.US,D,20160926,000000,57.8203,57.8203,56.6962,56.7827,8164557.2030735,0
+TGT.US,D,20160927,000000,57.4849,57.8627,57.2125,57.6876,6840571.6013887,0
+TGT.US,D,20160928,000000,57.6256,57.7446,57.2125,57.2893,3996420.9054118,0
+TGT.US,D,20160929,000000,57.3128,57.6689,57.1614,57.2046,3416145.5813911,0
+TGT.US,D,20160930,000000,57.2459,58.2019,57.2459,58.0151,5801126.4349793,0
+TGT.US,D,20161003,000000,57.8627,58.311,57.7613,58.0151,3901682.8862529,0
+TGT.US,D,20161004,000000,58.0977,58.7586,57.8627,57.9914,5181095.0414658,0
+TGT.US,D,20161005,000000,57.9639,58.0495,57.129,57.2204,5631733.3071912,0
+TGT.US,D,20161006,000000,57.0522,57.9284,56.7728,57.7878,5936401.3901402,0
+TGT.US,D,20161007,000000,57.9541,58.4636,57.845,58.319,4573263.670403,0
+TGT.US,D,20161010,000000,58.6327,58.6327,58.0229,58.1655,3224868.8730374,0
+TGT.US,D,20161011,000000,58.1075,58.3033,57.6787,57.7691,3586870.655959,0
+TGT.US,D,20161012,000000,57.8302,57.9117,57.2833,57.3198,5050333.4540573,0
+TGT.US,D,20161013,000000,57.1614,57.594,56.8594,57.3473,3889621.1422465,0
+TGT.US,D,20161014,000000,57.3551,57.9069,57.1948,57.5311,4520644.6553295,0
+TGT.US,D,20161017,000000,57.4229,57.4417,56.6716,56.7984,4804576.0553979,0
+TGT.US,D,20161018,000000,57.062,57.2046,56.6047,56.9007,3564636.2955163,0
+TGT.US,D,20161019,000000,57.129,57.1859,56.6962,57.0433,3101109.6653787,0
+TGT.US,D,20161020,000000,57.12,57.3473,56.9755,57.1948,4689403.329079,0
+TGT.US,D,20161021,000000,56.9617,57.8203,56.8063,57.6345,3680210.6393759,0
+TGT.US,D,20161024,000000,57.7191,58.0318,57.4417,57.6599,3013827.4979265,0
+TGT.US,D,20161025,000000,57.4417,57.7191,57.2736,57.3984,3022390.5939413,0
+TGT.US,D,20161026,000000,57.3384,58.2511,57.2636,57.9384,3369802.9842347,0
+TGT.US,D,20161027,000000,57.9384,58.0977,57.0089,57.12,4416936.838849,0
+TGT.US,D,20161028,000000,57.2046,58.4921,57.2046,58.1429,4863647.386704,0
+TGT.US,D,20161031,000000,58.0977,58.4961,57.8745,58.0583,3965205.5633617,0
+TGT.US,D,20161101,000000,58.0003,58.1429,56.9332,57.2538,4758455.1104537,0
+TGT.US,D,20161102,000000,57.2046,57.8527,56.8938,57.6599,4700073.1378629,0
+TGT.US,D,20161103,000000,57.898,57.9384,56.2143,56.3184,5992945.0728244,0
+TGT.US,D,20161104,000000,56.3598,56.8594,56.1897,56.1994,4661040.9966962,0
+TGT.US,D,20161107,000000,56.7827,57.0738,56.6224,57.0433,5655955.4202709,0
+TGT.US,D,20161108,000000,56.9007,57.2234,56.3017,56.6391,6034505.8793661,0
+TGT.US,D,20161109,000000,55.9959,58.4961,55.7589,58.1242,11329182.428287,0
+TGT.US,D,20161110,000000,58.8511,60.9883,58.616,59.5848,11387248.190613,0
+TGT.US,D,20161111,000000,59.4903,60.4297,59.2995,60.2684,6310193.4439459,0
+TGT.US,D,20161114,000000,60.5436,62.0839,60.3538,61.481,8703497.4397777,0
+TGT.US,D,20161115,000000,61.598,61.6502,60.6273,60.8585,9030778.1153848,0
+TGT.US,D,20161116,000000,66.0219,66.7015,64.3677,64.7689,25738095.25101,0
+TGT.US,D,20161117,000000,64.8957,65.1102,64.2329,64.8555,9465564.1809242,0
+TGT.US,D,20161118,000000,64.6567,65.0768,64.4798,64.9036,6725301.266756,0
+TGT.US,D,20161121,000000,64.8466,65.4318,64.7444,65.1771,5255458.3419075,0
+TGT.US,D,20161122,000000,65.4997,66.5589,65.476,66.3366,6870959.3062794,0
+TGT.US,D,20161123,000000,66.3868,67.2642,66.0879,66.855,7963165.8332197,0
+TGT.US,D,20161125,000000,67.1716,67.5788,66.8049,66.967,2986129.105427,0
+TGT.US,D,20161128,000000,66.7605,67.2464,66.0219,66.2068,6341386.417424,0
+TGT.US,D,20161129,000000,66.4468,67.0349,66.2325,66.7959,5510158.0855498,0
+TGT.US,D,20161130,000000,66.2157,66.4832,65.6472,65.7977,6830674.5250877,0
+TGT.US,D,20161201,000000,65.476,66.9415,65.2459,66.2944,7847710.4494925,0
+TGT.US,D,20161202,000000,65.7977,66.7881,65.4505,66.3966,8830834.6021831,0
+TGT.US,D,20161205,000000,66.4567,66.5137,65.4288,65.5764,8420510.6034941,0
+TGT.US,D,20161206,000000,65.5183,65.6639,64.7846,65.3993,9043578.0222629,0
+TGT.US,D,20161207,000000,65.4171,65.7465,64.8279,65.5665,7971780.783651,0
+TGT.US,D,20161208,000000,65.8911,66.8049,65.7308,66.3111,5975630.7814407,0
+TGT.US,D,20161209,000000,65.9698,66.1783,65.4918,65.9275,4751355.1223903,0
+TGT.US,D,20161212,000000,65.5764,65.961,65.0403,65.3728,5267702.0847486,0
+TGT.US,D,20161213,000000,65.5941,66.497,65.1603,66.1655,5733976.9989671,0
+TGT.US,D,20161214,000000,65.9786,66.3189,65.4683,65.7554,7096607.3588239,0
+TGT.US,D,20161215,000000,65.713,66.1872,65.4171,65.5764,4800437.8696014,0
+TGT.US,D,20161216,000000,65.6305,66.7605,65.1456,65.3806,9646101.941272,0
+TGT.US,D,20161219,000000,65.237,66.1408,65.1869,65.6305,3352711.3618165,0
+TGT.US,D,20161220,000000,65.8911,66.4468,65.8174,66.1498,4113521.395925,0
+TGT.US,D,20161221,000000,65.9098,66.3366,65.6973,65.7053,2505031.9620823,0
+TGT.US,D,20161222,000000,65.4683,65.5852,62.5363,62.8166,9903878.3803003,0
+TGT.US,D,20161223,000000,63.0212,63.447,62.433,62.6121,3913318.6106403,0
+TGT.US,D,20161227,000000,62.8953,63.2327,62.6671,62.7822,2582846.1231121,0
+TGT.US,D,20161228,000000,62.8255,63.0212,61.9757,62.0445,3082897.5808601,0
+TGT.US,D,20161229,000000,62.0013,62.3327,61.7004,61.8616,3281598.6215694,0
+TGT.US,D,20161230,000000,61.9413,62.1282,61.2311,61.5321,3602861.134589,0
+TGT.US,D,20170103,000000,61.8951,62.0927,61.3275,61.9757,4576483.7279996,0
+TGT.US,D,20170104,000000,62.2737,63.2415,62.2737,62.8796,6221939.2603706,0
+TGT.US,D,20170105,000000,61.6147,61.9491,60.3538,61.8144,8329500.0018121,0
+TGT.US,D,20170106,000000,61.3207,61.5321,60.6362,60.8585,6140292.9562775,0
+TGT.US,D,20170109,000000,60.9529,61.2244,60.7906,60.8485,4469873.0809421,0
+TGT.US,D,20170110,000000,60.8063,61.3433,60.4906,60.8485,5495839.1492908,0
+TGT.US,D,20170111,000000,61.063,61.2754,60.7601,61.003,4076964.0322102,0
+TGT.US,D,20170112,000000,60.8485,61.0885,60.3056,60.6972,4886818.1769056,0
+TGT.US,D,20170113,000000,60.5436,60.8063,59.6575,59.7932,6259538.7961841,0
+TGT.US,D,20170117,000000,60.2771,61.4032,60.167,60.4306,6370254.0761806,0
+TGT.US,D,20170118,000000,57.9256,57.9256,56.5221,56.9489,22364982.734892,0
+TGT.US,D,20170119,000000,56.5044,56.9735,55.4244,55.7048,14407928.605559,0
+TGT.US,D,20170120,000000,55.7048,55.7225,54.3327,54.6032,15234694.407344,0
+TGT.US,D,20170123,000000,54.5815,54.9898,54.137,54.3908,9283600.9324963,0
+TGT.US,D,20170124,000000,54.3908,54.8787,54.1813,54.8697,7142276.8653176,0
+TGT.US,D,20170125,000000,55.1422,55.513,55.0822,55.3694,6693541.9617081,0
+TGT.US,D,20170126,000000,55.2445,55.2956,54.6219,54.6651,5156677.711759,0
+TGT.US,D,20170127,000000,54.9898,55.1776,53.6138,54.2639,8770448.6089028,0
+TGT.US,D,20170130,000000,54.2639,54.6406,54.0859,54.6219,6127440.1782294,0
+TGT.US,D,20170131,000000,54.3505,54.9464,54.0505,54.9288,6732089.1115665,0
+TGT.US,D,20170201,000000,54.5009,54.6464,54.0593,54.2413,6230202.4141714,0
+TGT.US,D,20170202,000000,54.4459,54.6651,54.2325,54.2501,6477507.3113031,0
+TGT.US,D,20170203,000000,54.3997,54.8167,54.1105,54.3082,5828849.2295573,0
+TGT.US,D,20170206,000000,54.3259,54.4773,53.9757,54.0268,7046922.6936789,0
+TGT.US,D,20170207,000000,54.4164,54.6554,54.0505,54.1537,4993795.8718926,0
+TGT.US,D,20170208,000000,54.1016,55.2956,53.9915,55.1776,5295314.0532204,0
+TGT.US,D,20170209,000000,55.1609,56.6784,55.037,56.5732,9102217.2334304,0
+TGT.US,D,20170210,000000,56.6587,57.0413,55.5602,55.9929,6477343.614027,0
+TGT.US,D,20170213,000000,56.4178,56.4808,55.4786,55.7195,4905784.6923482,0
+TGT.US,D,20170214,000000,55.4697,56.4483,55.4697,56.4414,5951093.4748482,0
+TGT.US,D,20170215,000000,56.3126,56.6992,56.0893,56.528,4619429.3524911,0
+TGT.US,D,20170216,000000,56.5457,56.6135,55.9084,56.0539,3851761.3175965,0
+TGT.US,D,20170217,000000,56.0893,56.6568,55.813,56.5614,4794004.8716811,0
+TGT.US,D,20170221,000000,56.9686,57.0768,56.5614,56.9214,5628119.7660803,0
+TGT.US,D,20170222,000000,56.7936,56.9814,56.3991,56.6893,3523575.731582,0
+TGT.US,D,20170223,000000,56.7758,56.8722,55.7697,55.8651,5661573.9988242,0
+TGT.US,D,20170224,000000,56.108,57.2931,55.8218,57.18,8034305.0090517,0
+TGT.US,D,20170227,000000,57.0768,57.6709,56.9391,57.5253,7944455.5396004,0
+TGT.US,D,20170228,000000,49.3581,51.2986,49.2627,50.5255,52685042.014009,0
+TGT.US,D,20170301,000000,50.5354,51.0084,49.3049,49.719,26522746.115723,0
+TGT.US,D,20170302,000000,49.8646,50.3081,49.6483,49.8214,12767128.786398,0
+TGT.US,D,20170303,000000,50.0701,50.1066,49.0826,49.3049,10556127.634585,0
+TGT.US,D,20170306,000000,49.2627,49.2715,48.1454,48.231,13152195.617181,0
+TGT.US,D,20170307,000000,48.231,48.5122,47.3271,47.4057,15394454.814682,0
+TGT.US,D,20170308,000000,47.6625,47.7589,47.2868,47.3036,10948186.677585,0
+TGT.US,D,20170309,000000,47.2868,47.5858,46.7794,47.4559,12652463.419959,0
+TGT.US,D,20170310,000000,47.5858,48.0412,47.3271,47.5957,8775823.1666722,0
+TGT.US,D,20170313,000000,47.6124,47.8081,47.1481,47.4481,8749318.4425082,0
+TGT.US,D,20170314,000000,47.4559,47.6035,47.0094,47.0694,6976875.5108557,0
+TGT.US,D,20170315,000000,46.9406,47.037,46.5285,46.914,9916444.4339271,0
+TGT.US,D,20170316,000000,46.7694,47.2415,46.6377,46.9317,7390511.0749353,0
+TGT.US,D,20170317,000000,47.0271,47.096,46.674,46.674,16504564.333147,0
+TGT.US,D,20170320,000000,46.8963,46.9749,46.374,46.7429,10658466.901168,0
+TGT.US,D,20170321,000000,46.7794,46.8216,45.7594,45.903,10635294.07746,0
+TGT.US,D,20170322,000000,45.8666,46.138,45.3679,46.0643,6826421.446172,0
+TGT.US,D,20170323,000000,45.9777,46.1153,45.6088,45.6856,6655932.258362,0
+TGT.US,D,20170324,000000,45.7791,45.8616,45.487,45.6699,5060937.1738787,0
+TGT.US,D,20170327,000000,45.5666,46.2069,45.4358,45.8488,8890845.4135078,0
+TGT.US,D,20170328,000000,45.7289,46.1508,45.72,46.0821,5112818.0260805,0
+TGT.US,D,20170329,000000,46.1253,47.7796,46.0367,47.4147,11452136.36736,0
+TGT.US,D,20170330,000000,47.3359,47.6369,47.1737,47.5002,5664751.3527837,0
+TGT.US,D,20170331,000000,47.4559,47.9497,47.397,47.4481,8674553.5245261,0
+TGT.US,D,20170403,000000,47.4727,47.4815,46.2954,46.4507,8107698.3268766,0
+TGT.US,D,20170404,000000,46.2689,46.2954,45.5489,45.9335,7651265.5842826,0
+TGT.US,D,20170405,000000,46.0367,46.2876,45.3246,45.3522,7914691.1044624,0
+TGT.US,D,20170406,000000,45.7014,46.5364,45.6266,46.0564,10082525.996325,0
+TGT.US,D,20170407,000000,45.9689,46.2452,45.5391,45.7712,6723187.4367139,0
+TGT.US,D,20170410,000000,45.9777,46.7173,45.9098,46.2452,5789796.7533253,0
+TGT.US,D,20170411,000000,46.2609,46.3396,45.6856,46.1765,5719894.9662192,0
+TGT.US,D,20170412,000000,45.8764,46.0199,45.7289,45.9098,5267649.2135787,0
+TGT.US,D,20170413,000000,45.9857,46.1153,45.8144,45.903,5917231.5240442,0
+TGT.US,D,20170417,000000,45.8764,46.1508,45.6513,46.1508,5468706.0716077,0
+TGT.US,D,20170418,000000,46.0821,46.2689,45.9305,46.0821,5083049.5239294,0
+TGT.US,D,20170419,000000,46.2452,46.7479,46.1765,46.3318,6303625.2178411,0
+TGT.US,D,20170420,000000,46.6072,47.1816,46.5196,46.9749,6796439.4258347,0
+TGT.US,D,20170421,000000,46.8885,47.392,46.8885,47.096,7008880.8701943,0
+TGT.US,D,20170424,000000,47.4235,47.5346,46.7871,47.1304,6642560.9361477,0
+TGT.US,D,20170425,000000,47.1982,47.4235,47.1128,47.4147,4764535.2949905,0
+TGT.US,D,20170426,000000,47.6035,48.3952,47.4638,48.1277,7296390.2250094,0
+TGT.US,D,20170427,000000,48.1277,48.2909,47.868,48.2231,4513877.1455843,0
+TGT.US,D,20170428,000000,48.2143,48.2143,47.5957,48.0126,9803080.5116701,0
+TGT.US,D,20170501,000000,47.9821,48.1454,47.7333,47.9497,6007118.6133662,0
+TGT.US,D,20170502,000000,47.9231,48.4385,47.8258,48.2821,4624757.13961,0
+TGT.US,D,20170503,000000,48.2664,49.4672,48.0755,49.2962,8773478.5336385,0
+TGT.US,D,20170504,000000,49.4338,49.5892,48.704,49.2547,6407629.9262754,0
+TGT.US,D,20170505,000000,49.2872,49.5027,48.8536,49.2784,5635860.3087019,0
+TGT.US,D,20170508,000000,49.4437,49.4771,49.0316,49.2627,5296755.809353,0
+TGT.US,D,20170509,000000,49.3581,50.4242,49.3049,49.9325,9326963.4258271,0
+TGT.US,D,20170510,000000,49.7614,50.2806,49.5991,50.2157,8088138.027526,0
+TGT.US,D,20170511,000000,49.6483,49.7515,48.0923,48.1965,15498362.931556,0
+TGT.US,D,20170512,000000,48.0579,48.1552,47.2868,47.9743,10413130.438362,0
+TGT.US,D,20170515,000000,48.0765,48.7897,47.9821,48.1021,9538426.7535437,0
+TGT.US,D,20170516,000000,48.2437,48.2851,47.1038,47.39,13723599.768947,0
+TGT.US,D,20170517,000000,49.5027,49.5115,47.8337,47.8337,26726423.146921,0
+TGT.US,D,20170518,000000,48.0136,48.764,47.9398,48.5182,13714986.852022,0
+TGT.US,D,20170519,000000,48.7807,49.0512,48.4081,48.6598,11444127.401876,0
+TGT.US,D,20170522,000000,48.7277,48.7277,48.1296,48.1995,10964081.581408,0
+TGT.US,D,20170523,000000,48.1473,48.1719,47.3133,47.3557,8207676.6923736,0
+TGT.US,D,20170524,000000,47.3734,47.3999,46.7164,47.0449,7876291.3838277,0
+TGT.US,D,20170525,000000,47.2248,47.4176,46.9377,47.1038,8466420.0637589,0
+TGT.US,D,20170526,000000,47.2327,47.4087,46.8638,47.2779,4286408.0879386,0
+TGT.US,D,20170530,000000,47.3734,47.8946,47.2405,47.748,6631954.1660664,0
+TGT.US,D,20170531,000000,48.0136,48.0589,47.1481,47.9319,9667067.3936375,0
+TGT.US,D,20170601,000000,48.0136,48.5693,47.8583,48.3706,5939060.1999333,0
+TGT.US,D,20170602,000000,48.2851,48.4857,47.989,48.2516,5160798.6127501,0
+TGT.US,D,20170605,000000,48.2949,48.3903,47.7393,48.3451,4875081.7939446,0
+TGT.US,D,20170606,000000,48.0225,48.0323,47.2082,47.4343,7353349.7597798,0
+TGT.US,D,20170607,000000,47.5396,47.6487,47.1639,47.3379,6590732.9551158,0
+TGT.US,D,20170608,000000,47.634,47.9575,47.3832,47.4757,6625934.9867257,0
+TGT.US,D,20170609,000000,47.7637,49.5991,47.5632,49.4475,8940097.9585143,0
+TGT.US,D,20170612,000000,49.6226,50.8137,49.6226,50.2934,13369752.347226,0
+TGT.US,D,20170613,000000,50.1449,50.2679,49.3207,49.8686,6773031.7321218,0
+TGT.US,D,20170614,000000,49.9688,50.3721,49.3836,50.2846,4985897.7325146,0
+TGT.US,D,20170615,000000,49.5204,50.1882,48.0814,48.1995,12064004.248892,0
+TGT.US,D,20170616,000000,44.6971,45.722,42.202,45.722,56941172.20641,0
+TGT.US,D,20170619,000000,45.9482,45.9827,44.0096,44.9411,16968004.539257,0
+TGT.US,D,20170620,000000,45.0287,45.0759,44.2447,44.2447,9957151.1677246,0
+TGT.US,D,20170621,000000,44.2871,45.0089,43.8355,43.9074,11501599.380292,0
+TGT.US,D,20170622,000000,43.9831,44.2871,43.4964,43.9999,7760572.6610044,0
+TGT.US,D,20170623,000000,43.9734,44.2546,43.7826,44.115,7199008.6473563,0
+TGT.US,D,20170626,000000,44.1749,44.8958,44.1237,44.7415,6679060.3449263,0
+TGT.US,D,20170627,000000,44.6785,45.486,44.6352,45.2538,7675236.5593054,0
+TGT.US,D,20170628,000000,45.303,45.7909,45.1034,45.247,7074439.0873436,0
+TGT.US,D,20170629,000000,45.4103,45.7407,44.9657,45.2696,5357729.4860215,0
+TGT.US,D,20170630,000000,45.4103,45.5666,45.1122,45.4427,4611056.3893374,0
+TGT.US,D,20170703,000000,45.6522,45.9561,45.4781,45.7564,3211380.6241974,0
+TGT.US,D,20170705,000000,45.9305,46.2177,45.1161,45.3306,4557070.8578728,0
+TGT.US,D,20170706,000000,45.1919,45.2617,44.6441,44.707,4263929.7067118,0
+TGT.US,D,20170707,000000,44.7415,44.9578,44.053,44.3845,5559765.4774467,0
+TGT.US,D,20170710,000000,44.4543,44.469,43.4894,43.6104,7501526.2971454,0
+TGT.US,D,20170711,000000,43.6527,44.1277,43.6202,43.8101,5284300.5818323,0
+TGT.US,D,20170712,000000,43.871,44.4641,43.8543,44.2094,5157242.009822,0
+TGT.US,D,20170713,000000,45.4103,46.678,45.1919,46.3308,26709154.609434,0
+TGT.US,D,20170714,000000,46.4784,46.5304,46.1125,46.2599,6706979.3728847,0
+TGT.US,D,20170717,000000,46.2599,47.0773,46.2532,46.6947,14369275.713361,0
+TGT.US,D,20170718,000000,46.5658,46.9022,46.2866,46.6947,5207071.0539311,0
+TGT.US,D,20170719,000000,46.7567,47.1088,46.5137,47.0174,4549898.6803274,0
+TGT.US,D,20170720,000000,47.0685,47.7393,46.9111,47.4343,7663453.4056941,0
+TGT.US,D,20170721,000000,47.4176,47.8061,47.0871,47.6586,7312685.7296195,0
+TGT.US,D,20170724,000000,47.4943,47.6763,46.9465,46.973,6474182.5281199,0
+TGT.US,D,20170725,000000,47.1118,48.2851,47.095,47.8857,5185032.9268689,0
+TGT.US,D,20170726,000000,47.8504,47.9398,47.1639,47.7637,3916118.7491377,0
+TGT.US,D,20170727,000000,47.7637,48.7208,47.39,48.712,5089482.5218496,0
+TGT.US,D,20170728,000000,48.6696,48.9795,48.3549,48.764,6163582.7066113,0
+TGT.US,D,20170731,000000,48.9598,49.3207,48.5821,49.2519,6490565.4735111,0
+TGT.US,D,20170801,000000,49.1713,49.4318,48.7897,49.4161,4635993.2799637,0
+TGT.US,D,20170802,000000,49.3463,49.6393,49.0344,49.3621,4007200.5235484,0
+TGT.US,D,20170803,000000,49.5027,49.8686,48.9982,49.5735,6122878.0063204,0
+TGT.US,D,20170804,000000,49.6945,50.1036,49.6758,50.0416,5135071.7048352,0
+TGT.US,D,20170807,000000,50.0348,50.3799,49.9688,50.3023,4492276.2224269,0
+TGT.US,D,20170808,000000,50.4065,51.4569,50.4065,51.0497,9352543.9212715,0
+TGT.US,D,20170809,000000,50.9003,50.9091,49.8686,50.2934,7343363.2091913,0
+TGT.US,D,20170810,000000,49.8154,49.8154,48.2074,48.3549,12422844.945907,0
+TGT.US,D,20170811,000000,48.0943,48.5979,47.8946,48.3627,6928600.0657387,0
+TGT.US,D,20170814,000000,48.6873,49.2577,48.6873,49.0335,6568291.1770066,0
+TGT.US,D,20170815,000000,48.9775,49.0237,47.6772,47.7657,10738533.170685,0
+TGT.US,D,20170816,000000,50.0957,50.0957,47.871,49.4899,25096701.871357,0
+TGT.US,D,20170817,000000,49.6826,50.1439,48.6972,49.3226,17333387.026791,0
+TGT.US,D,20170818,000000,49.1378,49.5322,48.9096,48.9096,5389373.8979502,0
+TGT.US,D,20170821,000000,49.0946,50.1941,48.8732,49.7102,13196323.725722,0
+TGT.US,D,20170822,000000,49.8488,50.018,49.4358,49.6915,9067844.8724863,0
+TGT.US,D,20170823,000000,49.5686,49.9984,49.3581,49.6188,4832726.9031014,0
+TGT.US,D,20170824,000000,50.2452,50.6504,47.3704,47.6439,18017987.336526,0
+TGT.US,D,20170825,000000,47.8179,48.6873,47.5031,48.3451,7941651.3340901,0
+TGT.US,D,20170828,000000,48.0009,48.2153,47.5209,47.8454,7243927.7899388,0
+TGT.US,D,20170829,000000,47.6261,48.2153,47.5031,47.9448,4946430.4209495,0
+TGT.US,D,20170830,000000,47.9615,48.1975,47.5907,47.7411,3975977.0474723,0
+TGT.US,D,20170831,000000,47.7068,48.3372,47.6173,47.9261,6847288.2734705,0
+TGT.US,D,20170901,000000,48.1975,49.5863,48.1975,49.4093,8017753.2826183,0
+TGT.US,D,20170905,000000,49.3316,50.4557,49.3226,50.4025,8973999.5626958,0
+TGT.US,D,20170906,000000,50.5255,51.5287,50.5059,50.9927,10348658.113701,0
+TGT.US,D,20170907,000000,51.2465,51.7313,50.8472,51.3419,7909143.6986377,0
+TGT.US,D,20170908,000000,51.0872,51.2121,48.9145,50.3318,12459748.005732,0
+TGT.US,D,20170911,000000,50.5875,50.8324,50.1901,50.3505,6892433.1352784,0
+TGT.US,D,20170912,000000,50.3859,51.4933,50.3042,50.8777,6045807.0919287,0
+TGT.US,D,20170913,000000,50.9485,52.8339,50.9071,52.2997,9897212.5458819,0
+TGT.US,D,20170914,000000,52.3254,52.46,51.8169,52.2674,5754516.4317137,0
+TGT.US,D,20170915,000000,52.2418,52.8063,51.9663,52.6972,7644276.4223253,0
+TGT.US,D,20170918,000000,52.8466,53.1201,51.9153,51.933,5612700.7027863,0
+TGT.US,D,20170919,000000,52.0285,52.5035,51.6429,52.1601,4487663.2128546,0
+TGT.US,D,20170920,000000,52.223,52.2831,51.5532,52.0814,5493699.9004171,0
+TGT.US,D,20170921,000000,51.985,51.985,50.975,51.2651,6085542.8263563,0
+TGT.US,D,20170922,000000,51.3339,51.8966,51.1225,51.8444,3788063.7589258,0
+TGT.US,D,20170925,000000,50.975,52.1071,50.9297,51.4569,6815924.4854434,0
+TGT.US,D,20170926,000000,51.4569,51.9251,51.274,51.4933,4791362.3299401,0
+TGT.US,D,20170927,000000,51.4658,51.8611,50.8422,51.7403,4692640.6714812,0
+TGT.US,D,20170928,000000,51.7648,52.2997,51.6251,51.7727,5898100.2945724,0
+TGT.US,D,20170929,000000,51.9408,52.3539,51.573,51.8611,4342813.4921784,0
+TGT.US,D,20171002,000000,51.6674,51.9251,50.7105,51.756,4226423.7121989,0
+TGT.US,D,20171003,000000,51.8966,52.0627,51.3595,51.4835,4073404.3790224,0
+TGT.US,D,20171004,000000,51.573,51.7912,51.4313,51.5532,3456614.3949241,0
+TGT.US,D,20171005,000000,51.5809,51.756,51.2465,51.3085,5528490.1469538,0
+TGT.US,D,20171006,000000,50.5698,50.676,49.8538,50.199,10153467.922022,0
+TGT.US,D,20171009,000000,49.778,49.8853,49.0149,49.4358,7179889.6189235,0
+TGT.US,D,20171010,000000,49.9198,50.8422,49.726,50.6219,8372891.9809877,0
+TGT.US,D,20171011,000000,50.7901,52.4433,50.736,51.985,13285783.778672,0
+TGT.US,D,20171012,000000,51.8611,52.947,51.4491,52.8978,10045261.989089,0
+TGT.US,D,20171013,000000,52.9519,54.1016,52.6893,53.4771,7737778.0695116,0
+TGT.US,D,20171016,000000,53.0463,53.3925,52.3539,52.8634,5236562.9991936,0
+TGT.US,D,20171017,000000,52.8811,53.2224,52.6106,52.8811,3731449.9202661,0
+TGT.US,D,20171018,000000,52.8811,53.241,52.7325,52.7581,4026291.0828896,0
+TGT.US,D,20171019,000000,52.585,53.2066,52.3971,53.1102,4541568.420811,0
+TGT.US,D,20171020,000000,53.3482,54.315,53.2066,54.2787,6887550.6860903,0
+TGT.US,D,20171023,000000,54.324,55.9142,54.1901,55.0015,10100947.532016,0
+TGT.US,D,20171024,000000,55.2543,55.5789,54.7538,55.3075,6407494.6980909,0
+TGT.US,D,20171025,000000,55.1402,55.3409,53.9364,54.4184,7227858.004554,0
+TGT.US,D,20171026,000000,54.5796,55.0782,54.1724,54.4961,4877814.8267263,0
+TGT.US,D,20171027,000000,54.0062,54.1016,52.6106,52.9598,7924285.1882898,0
+TGT.US,D,20171030,000000,52.8811,52.9066,52.1199,52.3352,7011531.5459612,0
+TGT.US,D,20171031,000000,52.2831,52.5202,51.7727,51.8886,7348003.671102,0
+TGT.US,D,20171101,000000,51.6753,52.223,51.515,51.7313,5359814.8469721,0
+TGT.US,D,20171102,000000,51.9753,52.6893,51.5003,52.5467,5450489.9200761,0
+TGT.US,D,20171103,000000,52.4433,52.8388,52.1071,52.1681,4542731.5865484,0
+TGT.US,D,20171106,000000,52.1159,52.2043,51.5985,52.1071,5164318.6125604,0
+TGT.US,D,20171107,000000,51.9153,51.9496,50.676,50.8777,7470445.1665267,0
+TGT.US,D,20171108,000000,50.8511,51.809,50.4301,51.2986,5598332.9623703,0
+TGT.US,D,20171109,000000,50.676,52.8634,50.2639,52.6421,9665732.3965979,0
+TGT.US,D,20171110,000000,52.6509,53.9708,52.6509,53.962,7795827.5637842,0
+TGT.US,D,20171113,000000,53.962,54.4479,52.8634,53.0846,7516228.5493863,0
+TGT.US,D,20171114,000000,52.9146,53.5499,52.523,53.3601,9017086.5158913,0
+TGT.US,D,20171115,000000,49.9551,50.0209,47.986,48.0933,39032958.636357,0
+TGT.US,D,20171116,000000,48.4041,49.1231,48.0648,48.9293,14311117.426489,0
+TGT.US,D,20171117,000000,49.5134,52.1591,49.478,51.6281,18688745.567282,0
+TGT.US,D,20171120,000000,51.4756,51.6881,50.7075,51.3959,8404042.2508286,0
+TGT.US,D,20171121,000000,51.3694,51.5652,50.4291,50.8363,6710231.9665859,0
+TGT.US,D,20171122,000000,50.9898,51.2887,50.678,51.0497,3229388.3413092,0
+TGT.US,D,20171124,000000,51.5465,51.6192,49.5774,49.6188,6635740.5552327,0
+TGT.US,D,20171127,000000,49.9049,50.0731,49.0601,49.5863,9321555.3151999,0
+TGT.US,D,20171128,000000,49.7427,50.3918,49.2115,50.2777,7107518.1381322,0
+TGT.US,D,20171129,000000,50.4547,54.8579,50.4547,54.7733,21180732.584949,0
+TGT.US,D,20171130,000000,54.7438,56.0322,53.1378,53.1899,16400841.265368,0
+TGT.US,D,20171201,000000,53.2784,53.6974,52.3017,52.8436,9224044.6098819,0
+TGT.US,D,20171204,000000,53.8567,55.9683,53.7564,55.5513,12907751.863743,0
+TGT.US,D,20171205,000000,55.4009,55.4815,53.6777,55.2327,9216554.188564,0
+TGT.US,D,20171206,000000,55.1441,55.3035,53.7653,53.9187,6256670.5352179,0
+TGT.US,D,20171207,000000,54.0583,54.7538,53.724,54.2482,4464986.5647408,0
+TGT.US,D,20171208,000000,54.2561,54.9032,53.8567,54.4931,4066582.9813542,0
+TGT.US,D,20171211,000000,54.6829,55.2051,54.2993,54.8392,4501848.9544357,0
+TGT.US,D,20171212,000000,54.8392,55.0095,54.0583,54.1833,5334415.3336093,0
+TGT.US,D,20171213,000000,54.0348,55.7922,53.9886,55.6476,8900423.2292828,0
+TGT.US,D,20171214,000000,56.0038,56.5633,54.9583,55.0035,7129990.4188393,0
+TGT.US,D,20171215,000000,55.6861,56.1228,55.3644,55.5966,10305231.564915,0
+TGT.US,D,20171218,000000,56.2526,57.2027,56.2526,56.9027,7152419.9959091,0
+TGT.US,D,20171219,000000,57.124,57.3984,56.7149,56.885,6691248.1663378,0
+TGT.US,D,20171220,000000,57.0079,57.9314,56.9854,57.2568,9192594.3978272,0
+TGT.US,D,20171221,000000,57.363,58.3711,57.2931,57.9117,8604784.932098,0
+TGT.US,D,20171222,000000,58.136,58.136,57.4249,58.0633,4435169.2584329,0
+TGT.US,D,20171226,000000,58.072,59.0054,57.9404,58.4459,2968590.1115714,0
+TGT.US,D,20171227,000000,58.6072,58.7036,57.7771,57.842,3953406.1416982,0
+TGT.US,D,20171228,000000,57.9217,58.081,57.363,57.5588,2778800.9132472,0
+TGT.US,D,20171229,000000,57.9049,58.375,57.6207,57.9404,5625111.1931632,0
+TGT.US,D,20180102,000000,58.5619,60.4964,58.5619,60.0529,9575775.1513004,0
+TGT.US,D,20180103,000000,60.941,61.128,59.5818,59.6468,6821103.8265855,0
+TGT.US,D,20180104,000000,59.6978,60.225,57.7721,58.4743,8022764.8594712,0
+TGT.US,D,20180105,000000,58.9445,59.2622,58.5619,59.0969,6249032.6846763,0
+TGT.US,D,20180108,000000,59.6732,60.6657,58.8245,59.6546,9387179.6213117,0
+TGT.US,D,20180109,000000,61.7337,62.1763,60.826,61.3955,20304635.948156,0
+TGT.US,D,20180110,000000,61.6355,63.7214,61.5381,62.8058,12366914.365443,0
+TGT.US,D,20180111,000000,62.9582,65.7622,62.6022,65.7092,13720024.86446,0
+TGT.US,D,20180112,000000,66.19,68.3735,66.1094,68.1945,16521701.709462,0
+TGT.US,D,20180116,000000,68.2673,68.8909,66.2787,66.5639,11418318.136946,0
+TGT.US,D,20180117,000000,66.5904,68.5958,66.4615,68.2122,7976692.7186839,0
+TGT.US,D,20180118,000000,68.2505,69.1848,67.7175,69.1761,8629291.7360926,0
+TGT.US,D,20180119,000000,69.4131,69.4131,68.2761,69.3502,8790913.8186611,0
+TGT.US,D,20180122,000000,69.3589,69.8302,68.881,69.777,6328600.7450916,0
+TGT.US,D,20180123,000000,69.777,69.8822,69.1181,69.3689,6050374.3476041,0
+TGT.US,D,20180124,000000,69.5232,69.5232,67.8179,68.2761,10996516.010626,0
+TGT.US,D,20180125,000000,68.8634,68.8731,67.2739,67.7539,7148045.9233546,0
+TGT.US,D,20180126,000000,68.0371,68.3922,67.3201,68.3322,5609647.3927255,0
+TGT.US,D,20180129,000000,68.0815,68.4974,67.8237,68.1945,3926463.1968761,0
+TGT.US,D,20180130,000000,67.8316,68.1089,66.438,66.6868,6335925.435627,0
+TGT.US,D,20180131,000000,66.9455,67.2642,66.2382,66.7939,9802883.2615363,0
+TGT.US,D,20180201,000000,66.2687,67.1775,65.8439,66.5726,5233940.792518,0
+TGT.US,D,20180202,000000,65.959,66.1271,64.5742,64.7787,7652028.1492329,0
+TGT.US,D,20180205,000000,64.3352,65.8616,62.6111,62.8402,7275744.0331697,0
+TGT.US,D,20180206,000000,61.7505,64.8771,60.7276,64.5653,9067293.7922156,0
+TGT.US,D,20180207,000000,64.404,65.8409,64.2359,65.0443,7342380.0087821,0
+TGT.US,D,20180208,000000,65.2745,65.6137,63.1363,63.146,6422549.7637153,0
+TGT.US,D,20180209,000000,63.7667,64.7866,61.1919,64.3352,8708230.4262356,0
+TGT.US,D,20180212,000000,64.9371,65.0246,63.5159,63.8286,5207621.1174486,0
+TGT.US,D,20180213,000000,63.81,65.6668,63.6468,65.6039,4957185.6370079,0
+TGT.US,D,20180214,000000,65.9688,68.0283,65.7622,66.91,8320619.6787781,0
+TGT.US,D,20180215,000000,67.2376,67.6723,66.7045,67.5208,3854371.323233,0
+TGT.US,D,20180216,000000,67.6113,68.2033,66.8726,67.2189,4800253.83726,0
+TGT.US,D,20180220,000000,65.2154,66.1094,64.1749,65.2321,7914158.3257505,0
+TGT.US,D,20180221,000000,65.5518,66.8618,65.2862,65.3207,9655504.8754852,0
+TGT.US,D,20180222,000000,65.7957,68.0097,65.779,67.1775,7752797.5487716,0
+TGT.US,D,20180223,000000,67.6152,68.3135,66.5117,67.5159,6115777.0015036,0
+TGT.US,D,20180226,000000,68.2673,68.9302,67.3094,68.8505,6454964.8746205,0
+TGT.US,D,20180227,000000,69.6019,70.2195,67.391,67.6565,6963336.4243524,0
+TGT.US,D,20180228,000000,68.0982,68.6529,67.5159,67.5159,6165995.4621139,0
+TGT.US,D,20180301,000000,67.6053,67.6408,65.358,66.3701,7912790.7926064,0
+TGT.US,D,20180302,000000,65.9226,67.5779,65.6276,67.2838,5535774.1673586,0
+TGT.US,D,20180305,000000,66.9425,67.8217,66.2048,67.2739,8549844.6693159,0
+TGT.US,D,20180306,000000,66.4782,66.8274,62.618,64.2741,22360592.394284,0
+TGT.US,D,20180307,000000,63.6231,64.5869,63.1923,63.9517,8583129.1042643,0
+TGT.US,D,20180308,000000,63.9517,64.0863,61.9088,62.4468,9777454.2623288,0
+TGT.US,D,20180309,000000,63.0094,63.4068,62.0701,63.1107,7609683.4259223,0
+TGT.US,D,20180312,000000,62.7152,63.5561,62.5019,63.2729,4093709.9585177,0
+TGT.US,D,20180313,000000,63.5651,64.5516,63.4598,63.7195,5010339.4643,0
+TGT.US,D,20180314,000000,63.9604,64.2122,63.0094,63.2533,5231315.5355827,0
+TGT.US,D,20180315,000000,63.8188,64.0155,62.9248,63.2347,7291992.7671296,0
+TGT.US,D,20180316,000000,63.1648,63.9517,63.0369,63.5561,8150221.9987622,0
+TGT.US,D,20180319,000000,63.4962,63.8533,62.7704,62.977,3590770.9214913,0
+TGT.US,D,20180320,000000,63.209,64.2574,63.1303,64.0686,5601458.4619131,0
+TGT.US,D,20180321,000000,63.7294,64.0155,62.7959,62.7959,4236069.6504429,0
+TGT.US,D,20180322,000000,62.5373,63.1028,61.605,61.6767,7387356.0895477,0
+TGT.US,D,20180323,000000,62.4213,62.8598,60.6745,60.7748,5876167.90985,0
+TGT.US,D,20180326,000000,61.482,63.2347,61.4624,62.9248,5466184.5235056,0
+TGT.US,D,20180327,000000,63.3793,63.4785,61.0865,61.3364,7702891.2314144,0
+TGT.US,D,20180328,000000,61.5439,64.2574,61.5439,61.9383,8993936.0607551,0
+TGT.US,D,20180329,000000,61.9846,62.556,61.6551,62.1606,8482251.9288792,0
+TGT.US,D,20180402,000000,61.8045,62.1163,60.3805,61.7603,6593277.888543,0
+TGT.US,D,20180403,000000,62.1262,62.618,61.7858,62.2511,3891592.6268312,0
+TGT.US,D,20180404,000000,61.6688,64.3981,61.6413,64.3371,5808309.7968107,0
+TGT.US,D,20180405,000000,64.4267,64.9824,63.332,64.8564,5054254.0546547,0
+TGT.US,D,20180406,000000,64.2574,65.7337,64.0284,64.7217,7103814.1059805,0
+TGT.US,D,20180409,000000,64.8653,65.1083,63.933,63.9969,3455041.4776201,0
+TGT.US,D,20180410,000000,65.2321,65.3669,64.3126,65.1692,5198837.385975,0
+TGT.US,D,20180411,000000,64.8929,65.8104,64.5869,65.1977,3960258.0419646,0
+TGT.US,D,20180412,000000,65.475,65.8842,64.5565,64.8485,3373378.9054747,0
+TGT.US,D,20180413,000000,65.1603,65.1653,63.691,64.0332,4271618.3949168,0
+TGT.US,D,20180416,000000,64.408,64.8485,63.9879,64.4621,5403222.0774468,0
+TGT.US,D,20180417,000000,65.1879,65.3039,64.8112,64.8653,3425098.093907,0
+TGT.US,D,20180418,000000,65.1171,65.7692,64.8388,64.9361,3586599.1828367,0
+TGT.US,D,20180419,000000,64.7414,64.7414,62.8314,63.5484,6496661.9261,0
+TGT.US,D,20180420,000000,63.6812,64.1395,62.7783,62.9582,4590603.3806184,0
+TGT.US,D,20180423,000000,63.3408,63.6388,62.4566,63.5219,3737251.5144076,0
+TGT.US,D,20180424,000000,63.5395,64.4267,62.8501,63.148,4407538.9884023,0
+TGT.US,D,20180425,000000,62.8973,64.166,62.5816,63.691,2893861.7967069,0
+TGT.US,D,20180426,000000,63.8533,64.5869,63.6488,64.3538,3476721.7075322,0
+TGT.US,D,20180427,000000,64.0254,65.4298,63.9162,65.2233,4145776.8765672,0
+TGT.US,D,20180430,000000,65.1781,65.9767,64.9007,65.001,5372674.7422932,0
+TGT.US,D,20180501,000000,64.345,64.7315,63.631,63.631,6276650.7536676,0
+TGT.US,D,20180502,000000,63.217,64.0332,62.1655,63.9683,5141632.8136672,0
+TGT.US,D,20180503,000000,63.9517,64.1315,63.1825,63.7007,3593454.1333629,0
+TGT.US,D,20180504,000000,63.2533,63.9152,62.6091,63.6133,2914627.965432,0
+TGT.US,D,20180507,000000,63.4962,63.5119,61.6865,62.0701,6620832.918832,0
+TGT.US,D,20180508,000000,62.0554,62.6809,61.8134,62.1527,4302773.7485242,0
+TGT.US,D,20180509,000000,61.4909,62.7783,61.1772,62.6091,4605038.2267499,0
+TGT.US,D,20180510,000000,62.4468,63.1206,61.9285,62.8874,3992170.8767558,0
+TGT.US,D,20180511,000000,62.618,62.973,62.0465,62.8973,3386716.6748312,0
+TGT.US,D,20180514,000000,63.2434,65.475,63.2012,65.2676,8167754.8920982,0
+TGT.US,D,20180515,000000,65.3138,66.3249,65.2065,65.9915,5537160.0020614,0
+TGT.US,D,20180516,000000,66.8039,68.3459,66.7654,67.9329,9519700.1918722,0
+TGT.US,D,20180517,000000,67.8857,68.9705,67.8169,68.4728,6064282.5155434,0
+TGT.US,D,20180518,000000,68.7985,69.1229,68.2653,68.5742,4781498.8064971,0
+TGT.US,D,20180521,000000,69.1958,69.7023,68.8996,69.4131,5619019.8243407,0
+TGT.US,D,20180522,000000,69.5292,70.0986,67.8945,68.1473,8361241.0053011,0
+TGT.US,D,20180523,000000,64.5378,65.8803,63.9859,64.2674,19210142.743118,0
+TGT.US,D,20180524,000000,64.3381,64.5899,63.2819,64.0588,9132207.3877937,0
+TGT.US,D,20180525,000000,64.2751,64.9804,64.049,64.3037,6626864.2992118,0
+TGT.US,D,20180529,000000,64.1119,64.7985,63.8423,64.7463,7432005.7925147,0
+TGT.US,D,20180530,000000,65.0139,66.8658,64.6627,66.3446,8474293.8010585,0
+TGT.US,D,20180531,000000,66.0534,66.4605,65.3492,65.8203,7108513.5395805,0
+TGT.US,D,20180601,000000,65.8546,66.496,65.539,65.7377,4448870.0087057,0
+TGT.US,D,20180604,000000,66.1448,69.3629,66.1301,68.9431,8437499.5338324,0
+TGT.US,D,20180605,000000,68.9164,71.1904,68.4177,70.8854,9772791.4318463,0
+TGT.US,D,20180606,000000,70.973,71.1461,70.1075,70.3435,4869023.9779799,0
+TGT.US,D,20180607,000000,71.0674,71.6604,70.5018,70.7487,6276953.7461413,0
+TGT.US,D,20180608,000000,70.6051,71.2818,70.3072,70.4527,5332469.2678563,0
+TGT.US,D,20180611,000000,70.6769,71.6604,70.3268,71.3889,4752391.1939694,0
+TGT.US,D,20180612,000000,71.7706,71.8679,70.7576,71.3979,4708664.702969,0
+TGT.US,D,20180613,000000,71.7243,71.7991,70.434,70.4527,3878955.4004756,0
+TGT.US,D,20180614,000000,70.6386,71.1736,69.5459,69.7308,4702992.2364924,0
+TGT.US,D,20180615,000000,69.7839,69.8911,68.9351,69.7573,7508412.7670228,0
+TGT.US,D,20180618,000000,68.9263,70.3592,68.7985,69.6374,3699952.9375611,0
+TGT.US,D,20180619,000000,69.1958,69.4967,68.5565,69.1426,4348591.7009948,0
+TGT.US,D,20180620,000000,69.6748,69.7485,67.2729,68.0765,5700640.7096021,0
+TGT.US,D,20180621,000000,68.0765,69.7396,67.9417,68.7523,4718722.4262861,0
+TGT.US,D,20180622,000000,69.2882,69.4131,68.2486,68.6646,3718538.1705286,0
+TGT.US,D,20180625,000000,68.7345,69.6648,68.7079,69.3856,6856629.1857343,0
+TGT.US,D,20180626,000000,69.2135,69.6029,68.8447,68.9263,3960083.1604026,0
+TGT.US,D,20180627,000000,68.9518,70.8854,68.9518,69.4131,4793072.5089352,0
+TGT.US,D,20180628,000000,69.295,69.6294,67.7205,68.2653,5172427.2198648,0
+TGT.US,D,20180629,000000,68.9263,69.5065,68.6646,68.7345,3807834.5262026,0
+TGT.US,D,20180702,000000,68.4011,68.764,67.5248,68.4177,3896872.6265466,0
+TGT.US,D,20180703,000000,68.6087,69.9835,68.5909,69.1958,2207437.4316118,0
+TGT.US,D,20180705,000000,69.2882,69.4211,68.2565,69.1229,3069900.4238481,0
+TGT.US,D,20180706,000000,68.8072,69.6413,68.1296,69.3394,2671751.0287782,0
+TGT.US,D,20180709,000000,69.6648,70.6681,69.6206,70.2166,3762016.5737319,0
+TGT.US,D,20180710,000000,70.4595,70.8667,70.2078,70.7025,4243031.360062,0
+TGT.US,D,20180711,000000,70.3366,70.6248,69.4967,70.0524,3323542.7440929,0
+TGT.US,D,20180712,000000,70.5953,70.5953,68.6087,69.0787,3845678.0828002,0
+TGT.US,D,20180713,000000,69.4967,70.7654,69.4967,70.1803,3276877.8361509,0
+TGT.US,D,20180716,000000,69.9835,70.1803,68.7985,69.721,3771482.5466476,0
+TGT.US,D,20180717,000000,69.5557,70.6051,69.4091,69.774,3520673.917758,0
+TGT.US,D,20180718,000000,69.9098,70.261,69.1888,69.3954,4608055.9504464,0
+TGT.US,D,20180719,000000,69.6119,71.1904,69.5646,70.85,5736759.8526589,0
+TGT.US,D,20180720,000000,70.6858,71.0103,70.0986,70.2166,3271052.8566841,0
+TGT.US,D,20180723,000000,70.3868,71.2729,70.3268,71.0575,3782884.4177837,0
+TGT.US,D,20180724,000000,71.2907,72.2948,71.1953,71.6604,6095752.0459102,0
+TGT.US,D,20180725,000000,71.8769,72.4011,71.4825,72.2298,4049751.6477722,0
+TGT.US,D,20180726,000000,72.2024,73.4042,71.8237,72.1119,4883327.66294,0
+TGT.US,D,20180727,000000,72.6459,73.1436,71.9319,72.3567,3723334.1956889,0
+TGT.US,D,20180730,000000,72.4109,73.4042,72.4109,73.3324,4188257.8448156,0
+TGT.US,D,20180731,000000,73.1613,73.4042,72.7188,72.8534,4384851.1560025,0
+TGT.US,D,20180801,000000,72.7797,73.06,70.7409,71.2907,4656551.0142691,0
+TGT.US,D,20180802,000000,71.2729,73.0866,71.1638,72.9262,4629137.3126844,0
+TGT.US,D,20180803,000000,73.18,74.0002,73.1525,73.5478,3480238.6570828,0
+TGT.US,D,20180806,000000,73.3127,73.8458,73.2154,73.6934,2732308.8533606,0
+TGT.US,D,20180807,000000,74.0101,74.7663,73.8635,74.2629,3223426.1001515,0
+TGT.US,D,20180808,000000,74.2629,74.5048,73.7574,74.3957,2961435.2188315,0
+TGT.US,D,20180809,000000,74.5048,75.0034,74.253,74.607,3350198.9644937,0
+TGT.US,D,20180810,000000,74.3179,75.097,74.253,74.6867,2595022.7602376,0
+TGT.US,D,20180813,000000,74.9385,75.1215,73.7288,74.0976,4314777.5375942,0
+TGT.US,D,20180814,000000,74.7163,75.4371,74.6376,75.2444,5142753.2757674,0
+TGT.US,D,20180815,000000,74.6376,74.7241,72.2338,73.4357,6803455.0233769,0
+TGT.US,D,20180816,000000,74.7074,75.0016,73.8183,74.6907,7256491.8100592,0
+TGT.US,D,20180817,000000,75.0368,76.5741,74.9444,75.5739,8166080.2994675,0
+TGT.US,D,20180820,000000,75.7194,75.9643,75.1107,75.8286,6262364.3535131,0
+TGT.US,D,20180821,000000,75.8837,76.1916,75.0271,75.7833,8823356.3819044,0
+TGT.US,D,20180822,000000,80.1316,80.8998,76.8839,78.2127,21573557.243159,0
+TGT.US,D,20180823,000000,78.493,79.3496,78.132,78.9139,8141617.2158636,0
+TGT.US,D,20180824,000000,78.6681,79.8404,78.3947,79.4618,4950443.5460944,0
+TGT.US,D,20180827,000000,79.5247,79.7155,78.4684,78.8146,4329527.5772386,0
+TGT.US,D,20180828,000000,79.1411,79.7528,78.6769,78.9041,4344643.6480591,0
+TGT.US,D,20180829,000000,79.1047,79.8591,78.4586,79.7528,3634098.845211,0
+TGT.US,D,20180830,000000,79.1884,79.8404,78.968,79.4618,3230961.2586133,0
+TGT.US,D,20180831,000000,78.9956,79.7155,78.9956,79.6319,3812150.643821,0
+TGT.US,D,20180904,000000,79.5503,80.9794,79.5503,80.9517,3914709.5291096,0
+TGT.US,D,20180905,000000,80.933,81.3795,80.225,80.6341,7816758.4465386,0
+TGT.US,D,20180906,000000,81.182,82.0848,80.8161,80.8898,4949927.0354347,0
+TGT.US,D,20180907,000000,80.9794,81.8999,80.2781,80.7599,5070871.8700505,0
+TGT.US,D,20180910,000000,81.3609,82.2639,80.9242,81.2351,4566554.1155941,0
+TGT.US,D,20180911,000000,81.3541,81.7534,80.7452,80.8161,3373549.7200236,0
+TGT.US,D,20180912,000000,80.942,81.182,80.3341,80.6793,3208981.0864874,0
+TGT.US,D,20180913,000000,80.6626,80.942,80.044,80.159,4127596.3114,0
+TGT.US,D,20180914,000000,80.1985,80.5614,79.6703,80.0352,3772516.5847201,0
+TGT.US,D,20180917,000000,80.2525,80.2781,79.3054,79.4333,3139570.3912092,0
+TGT.US,D,20180918,000000,79.1411,80.0616,78.8599,79.7962,5509537.8660569,0
+TGT.US,D,20180919,000000,79.7962,80.0352,78.612,79.3221,3536433.5933965,0
+TGT.US,D,20180920,000000,79.5148,79.7607,78.9218,79.5247,3562388.2540431,0
+TGT.US,D,20180921,000000,79.6604,80.6843,79.2316,79.4618,7370151.6075169,0
+TGT.US,D,20180924,000000,79.3683,80.5701,79.2149,79.3948,3819059.4822701,0
+TGT.US,D,20180925,000000,79.5601,80.0794,79.0507,79.4618,3241036.2667359,0
+TGT.US,D,20180926,000000,79.5856,80.4236,79.4145,79.989,4263423.3635849,0
+TGT.US,D,20180927,000000,79.9417,80.3056,79.5247,79.6408,3379680.7422235,0
+TGT.US,D,20180928,000000,79.7784,80.3528,79.6122,80.2781,4311716.0935074,0
+TGT.US,D,20181001,000000,80.3893,80.8071,80.2742,80.5142,3466472.834601,0
+TGT.US,D,20181002,000000,80.4138,81.3541,78.6484,78.8333,4679597.7605721,0
+TGT.US,D,20181003,000000,78.9307,78.9504,77.9482,78.2402,4692573.5657656,0
+TGT.US,D,20181004,000000,78.1232,78.7389,76.826,77.2124,6014011.1837632,0
+TGT.US,D,20181005,000000,77.2213,77.5656,76.2752,76.9204,5576663.9167441,0
+TGT.US,D,20181008,000000,76.8024,77.8675,76.6017,77.7219,4100735.7235925,0
+TGT.US,D,20181009,000000,77.8036,78.9956,77.8036,77.9569,3659991.4839084,0
+TGT.US,D,20181010,000000,77.9659,79.0044,77.415,77.539,5441888.1874373,0
+TGT.US,D,20181011,000000,77.7396,78.3857,75.2631,75.3555,5594421.5125522,0
+TGT.US,D,20181012,000000,76.5299,78.0493,76.2388,77.0029,5635914.196625,0
+TGT.US,D,20181015,000000,76.9577,77.6403,76.7384,76.9942,3676088.7216314,0
+TGT.US,D,20181016,000000,77.4869,78.3346,76.9478,78.0956,2957607.1427813,0
+TGT.US,D,20181017,000000,77.8675,78.2224,76.0303,76.8278,4605955.3381968,0
+TGT.US,D,20181018,000000,76.0735,76.9754,74.6287,75.865,4661794.410867,0
+TGT.US,D,20181019,000000,76.2014,76.2388,74.554,74.6474,6004199.5147368,0
+TGT.US,D,20181022,000000,75.0812,76.2476,75.0812,75.7471,3758144.7772911,0
+TGT.US,D,20181023,000000,73.9718,75.4923,73.7829,75.2356,4963794.5332433,0
+TGT.US,D,20181024,000000,75.1657,76.7197,74.7241,74.8746,5602530.1198564,0
+TGT.US,D,20181025,000000,75.7017,76.9754,75.2189,76.2929,5836351.8519144,0
+TGT.US,D,20181026,000000,76.1916,76.6833,74.4527,74.5727,6734648.2795395,0
+TGT.US,D,20181029,000000,75.3368,77.8301,75.091,76.5388,5881794.6224295,0
+TGT.US,D,20181030,000000,77.176,78.6947,76.9478,78.0583,6337408.8786436,0
+TGT.US,D,20181031,000000,78.6947,78.6947,76.0106,76.1099,7333539.3391256,0
+TGT.US,D,20181101,000000,76.0018,76.7935,75.5198,76.6568,4822180.1214628,0
+TGT.US,D,20181102,000000,77.1386,77.9659,75.9555,76.82,3996989.2704881,0
+TGT.US,D,20181105,000000,76.9577,77.8301,76.5476,77.6777,4033381.9201736,0
+TGT.US,D,20181106,000000,77.7564,77.9659,77.2931,77.895,4216799.1257735,0
+TGT.US,D,20181107,000000,79.6408,79.7784,78.0493,78.9592,7447950.5172477,0
+TGT.US,D,20181108,000000,79.1785,79.9555,78.9857,79.7254,4920246.9908179,0
+TGT.US,D,20181109,000000,79.5769,80.0263,78.8775,79.1215,3834744.9349201,0
+TGT.US,D,20181112,000000,79.3319,79.4421,77.5753,77.7839,5187175.2260025,0
+TGT.US,D,20181113,000000,77.9225,78.2491,76.3912,76.7384,4756051.5057306,0
+TGT.US,D,20181114,000000,76.9204,77.9048,75.1814,75.6555,6181325.0511204,0
+TGT.US,D,20181115,000000,75.4017,75.4017,72.8712,73.4996,7822351.6062603,0
+TGT.US,D,20181116,000000,72.3076,72.9488,71.1775,72.516,9077021.0707209,0
+TGT.US,D,20181119,000000,72.7403,73.1731,70.5864,70.7959,10047365.651599,0
+TGT.US,D,20181120,000000,62.3908,65.6118,60.6735,63.3428,22739234.361174,0
+TGT.US,D,20181121,000000,64.2339,64.4639,62.4685,63.5543,12777086.867894,0
+TGT.US,D,20181123,000000,63.4922,63.6575,61.6738,61.8045,6159897.9927717,0
+TGT.US,D,20181126,000000,62.4635,63.63,62.4635,63.5454,10928877.516292,0
+TGT.US,D,20181127,000000,63.4008,65.8036,63.0222,65.4997,14594550.617456,0
+TGT.US,D,20181128,000000,65.5085,65.9649,64.0696,65.96,9216273.5646623,0
+TGT.US,D,20181129,000000,65.5637,65.6491,64.0136,65.3079,7321384.0538187,0
+TGT.US,D,20181130,000000,65.0984,65.7672,64.5427,65.1171,7737739.4328874,0
+TGT.US,D,20181203,000000,66.4655,66.6573,64.9784,66.3808,8442840.538744,0
+TGT.US,D,20181204,000000,66.1241,66.5097,62.8579,63.6025,10638211.142583,0
+TGT.US,D,20181206,000000,63.0399,63.867,61.8045,63.8129,6870249.6124991,0
+TGT.US,D,20181207,000000,63.4737,64.1158,61.7858,62.2245,5962639.7249482,0
+TGT.US,D,20181210,000000,62.1783,62.8874,61.0865,62.6927,6267262.0540002,0
+TGT.US,D,20181211,000000,63.0782,63.147,60.6273,61.2803,6273158.2061956,0
+TGT.US,D,20181212,000000,62.2629,62.6927,61.7111,62.2049,5940636.1674972,0
+TGT.US,D,20181213,000000,61.8665,63.0124,60.5261,61.1889,6393413.6820964,0
+TGT.US,D,20181214,000000,60.7474,62.3269,60.585,61.6373,7053045.5818527,0
+TGT.US,D,20181217,000000,61.2066,61.2154,58.5098,59.0212,9346164.8112743,0
+TGT.US,D,20181218,000000,59.389,60.3618,59.2523,59.932,7709250.0063462,0
+TGT.US,D,20181219,000000,60.4187,60.5171,57.3236,57.6542,7307184.0776918,0
+TGT.US,D,20181220,000000,57.4918,58.1144,55.7363,56.6195,8953604.5089131,0
+TGT.US,D,20181221,000000,56.6814,58.2796,55.8022,56.0962,9617178.3610858,0
+TGT.US,D,20181224,000000,55.7116,57.544,55.1953,56.4778,3948586.7312127,0
+TGT.US,D,20181226,000000,57.2616,59.8582,56.885,59.747,6709957.4432037,0
+TGT.US,D,20181227,000000,59.0675,59.5454,57.0403,59.3792,6218105.0838008,0
+TGT.US,D,20181228,000000,59.811,60.4532,59.1254,59.6103,4569624.7104605,0
+TGT.US,D,20181231,000000,59.9507,60.7286,59.8463,60.645,4553513.2381917,0
+TGT.US,D,20190102,000000,59.7018,61.3433,59.4274,60.9666,4957619.7906528,0
+TGT.US,D,20190103,000000,60.6834,61.1387,60.0234,60.1325,4971684.5385952,0
+TGT.US,D,20190104,000000,60.7846,61.3709,60.0588,60.9587,5259003.7605494,0
+TGT.US,D,20190107,000000,61.3088,64.1258,61.3088,63.9397,8315520.6611441,0
+TGT.US,D,20190108,000000,64.3981,64.6745,62.6838,63.8768,7362331.7581404,0
+TGT.US,D,20190109,000000,63.6655,65.1319,63.1206,64.5024,6565864.1869583,0
+TGT.US,D,20190110,000000,62.3544,62.7025,61.0503,62.6671,15162487.640582,0
+TGT.US,D,20190111,000000,62.676,64.2713,62.4537,63.8768,5477055.6494362,0
+TGT.US,D,20190114,000000,63.455,64.0962,62.978,63.1698,4978046.3637868,0
+TGT.US,D,20190115,000000,63.0969,63.0969,62.2147,62.5914,4108787.392714,0
+TGT.US,D,20190116,000000,62.4537,62.978,62.0347,62.2629,5327674.2594491,0
+TGT.US,D,20190117,000000,61.9501,63.923,61.6373,63.6575,4504224.0900675,0
+TGT.US,D,20190118,000000,64.8584,65.0423,64.0786,64.8584,4886542.6367702,0
+TGT.US,D,20190122,000000,64.584,65.1888,63.9202,64.4925,6281325.7851893,0
+TGT.US,D,20190123,000000,65.0059,65.5637,63.6211,64.5279,4845661.0214108,0
+TGT.US,D,20190124,000000,64.7404,65.062,64.0686,64.7945,4421168.5659463,0
+TGT.US,D,20190125,000000,65.1987,66.4753,65.0984,66.4271,6042240.3214681,0
+TGT.US,D,20190128,000000,66.0879,66.2707,65.3443,66.1803,3826287.5812453,0
+TGT.US,D,20190129,000000,66.1803,66.2442,65.4278,65.7937,3618783.4907503,0
+TGT.US,D,20190130,000000,66.3455,66.6661,65.4318,66.3721,4129436.6348133,0
+TGT.US,D,20190131,000000,66.3544,67.0507,66.1291,66.9867,7301030.6869199,0
+TGT.US,D,20190201,000000,66.9966,67.0744,64.6557,65.3079,6447196.8796606,0
+TGT.US,D,20190204,000000,65.3443,66.5844,64.9784,66.4753,3947378.8283315,0
+TGT.US,D,20190205,000000,66.7212,67.0339,66.3002,66.7762,3842799.6543013,0
+TGT.US,D,20190206,000000,66.6483,66.7477,65.951,66.5372,3704437.8362218,0
+TGT.US,D,20190207,000000,66.1065,66.5669,65.5921,65.9423,4044921.0530007,0
+TGT.US,D,20190208,000000,65.7937,66.2344,64.9125,65.0423,4518361.0274918,0
+TGT.US,D,20190211,000000,64.9499,64.9597,63.3811,64.3725,7258817.1247807,0
+TGT.US,D,20190212,000000,64.8771,65.3167,64.4739,64.6105,4909835.4373639,0
+TGT.US,D,20190213,000000,64.7945,66.7674,64.2073,66.5944,7832093.1193115,0
+TGT.US,D,20190214,000000,65.8232,66.978,65.2528,66.2344,5039918.8503435,0
+TGT.US,D,20190215,000000,66.5844,67.3349,66.2757,66.8411,4180101.4501077,0
+TGT.US,D,20190219,000000,67.5159,68.2378,66.674,67.8572,7418621.2525078,0
+TGT.US,D,20190220,000000,67.9791,68.165,67.1087,67.3114,5406958.645703,0
+TGT.US,D,20190221,000000,67.3576,67.5523,66.3583,66.6828,4304805.2215516,0
+TGT.US,D,20190222,000000,66.8491,67.2474,66.4715,66.8873,3397159.7476365,0
+TGT.US,D,20190225,000000,67.4254,68.1287,67.2198,67.6733,8405965.9480098,0
+TGT.US,D,20190226,000000,67.508,67.7864,66.3858,66.9258,5801485.3488826,0
+TGT.US,D,20190227,000000,66.9425,68.0254,66.9327,67.5995,5578893.6566586,0
+TGT.US,D,20190228,000000,67.692,67.692,66.9071,67.2474,5806815.1695082,0
+TGT.US,D,20190301,000000,68.1257,68.9331,66.6199,67.5248,7381702.9413833,0
+TGT.US,D,20190304,000000,67.9988,68.4788,67.0714,67.2759,7975814.2438612,0
+TGT.US,D,20190305,000000,70.8127,70.8776,68.6184,70.3592,18379343.481123,0
+TGT.US,D,20190306,000000,71.1185,71.6929,70.4792,71.1914,8505509.1431086,0
+TGT.US,D,20190307,000000,70.6642,71.2749,69.9147,70.5166,6068362.7464038,0
+TGT.US,D,20190308,000000,70.2471,70.313,69.238,70.1823,4949370.8713977,0
+TGT.US,D,20190311,000000,70.192,70.6386,69.8389,70.6091,3711408.6966204,0
+TGT.US,D,20190312,000000,70.7654,70.8215,70.1468,70.5254,3938590.0130916,0
+TGT.US,D,20190313,000000,70.5992,71.626,70.5254,71.3939,4101037.6993128,0
+TGT.US,D,20190314,000000,70.969,71.1008,70.4036,70.8127,4082494.1532295,0
+TGT.US,D,20190315,000000,71.0339,71.1726,70.4232,70.969,5697091.223947,0
+TGT.US,D,20190318,000000,71.21,72.2191,71.21,72.0982,4238309.55789,0
+TGT.US,D,20190319,000000,72.516,72.9233,72.2191,72.6361,4528406.5497697,0
+TGT.US,D,20190320,000000,72.6087,72.6272,71.6545,71.7853,4672066.6691234,0
+TGT.US,D,20190321,000000,72.3942,73.9964,72.3942,73.5882,5748879.5516014,0
+TGT.US,D,20190322,000000,73.2725,73.6826,72.4414,72.5073,3429065.4651549,0
+TGT.US,D,20190325,000000,72.4975,73.3954,72.2565,72.7021,3144831.0726127,0
+TGT.US,D,20190326,000000,73.2822,74.0898,73.1849,73.7189,3773977.6591649,0
+TGT.US,D,20190327,000000,73.7671,74.6542,73.6452,73.8931,3898764.8043766,0
+TGT.US,D,20190328,000000,74.1448,75.5061,73.9422,74.3592,5826624.5734091,0
+TGT.US,D,20190329,000000,74.7458,74.7703,73.9226,74.3042,4198301.3335869,0
+TGT.US,D,20190401,000000,74.6287,74.6287,73.4151,74.0357,5113546.0214196,0
+TGT.US,D,20190402,000000,73.6914,74.3042,73.4692,73.5606,3142414.2500971,0
+TGT.US,D,20190403,000000,73.8213,73.9343,73.3108,73.4239,3512609.0308442,0
+TGT.US,D,20190404,000000,73.301,75.5061,73.2822,75.3388,4748709.5303897,0
+TGT.US,D,20190405,000000,75.0428,75.5208,74.619,74.9327,4574179.7650966,0
+TGT.US,D,20190408,000000,74.9052,76.1267,74.8589,75.8472,4978548.6399008,0
+TGT.US,D,20190409,000000,75.1549,75.3388,74.4035,74.6719,5253727.827847,0
+TGT.US,D,20190410,000000,74.9228,75.3674,74.2855,74.7556,2447001.7861217,0
+TGT.US,D,20190411,000000,74.7074,75.0595,74.1911,74.4783,2838579.904827,0
+TGT.US,D,20190412,000000,74.9876,75.4499,74.4684,74.7359,3799252.1118758,0
+TGT.US,D,20190415,000000,74.8392,76.0352,74.6995,75.8954,3571380.4199364,0
+TGT.US,D,20190416,000000,76.2752,76.3401,75.5906,75.8857,2877193.1436478,0
+TGT.US,D,20190417,000000,76.283,77.2095,76.1916,76.5436,3289104.2941864,0
+TGT.US,D,20190418,000000,76.6164,77.2822,76.3204,77.0797,3416505.5120477,0
+TGT.US,D,20190422,000000,75.9309,77.4407,75.8472,75.9309,3598384.3699545,0
+TGT.US,D,20190423,000000,75.5808,76.1542,74.3308,76.0617,6738721.393127,0
+TGT.US,D,20190424,000000,75.6063,77.1544,75.6063,76.7276,2873305.0791548,0
+TGT.US,D,20190425,000000,76.6449,76.6449,75.5906,75.6722,4101431.1828272,0
+TGT.US,D,20190426,000000,71.3939,72.5427,69.1848,71.3939,13343262.874362,0
+TGT.US,D,20190429,000000,72.5997,72.6559,71.2562,72.0253,9826396.697589,0
+TGT.US,D,20190430,000000,72.2663,72.34,71.2935,71.6733,5767918.2565259,0
+TGT.US,D,20190501,000000,72.0253,72.2476,70.0082,70.0514,5901188.1742442,0
+TGT.US,D,20190502,000000,70.433,71.2848,70.1183,70.7467,4813565.1710315,0
+TGT.US,D,20190503,000000,70.3327,71.2848,69.7308,70.3032,6237754.8574387,0
+TGT.US,D,20190506,000000,69.4328,70.498,69.2026,70.3415,4330084.7580289,0
+TGT.US,D,20190507,000000,69.8489,70.192,68.9411,69.4711,4792942.3645171,0
+TGT.US,D,20190508,000000,69.542,70.1556,68.7817,69.8124,4318232.4651955,0
+TGT.US,D,20190509,000000,69.3856,69.952,68.7188,69.534,4914022.4273173,0
+TGT.US,D,20190510,000000,69.1171,69.5183,67.8857,69.0994,5617408.2704125,0
+TGT.US,D,20190513,000000,67.8483,68.0726,66.0711,66.3583,6540672.0912619,0
+TGT.US,D,20190514,000000,66.2944,67.0409,65.4161,66.5659,8631809.2171816,0
+TGT.US,D,20190515,000000,66.2658,66.5264,65.6315,66.1448,5972437.159429,0
+TGT.US,D,20190516,000000,66.7792,67.2012,65.9629,66.1164,4791909.3431977,0
+TGT.US,D,20190517,000000,65.5174,66.8726,65.474,66.2186,4165904.5242407,0
+TGT.US,D,20190520,000000,66.7143,67.5543,66.4143,67.33,6156012.9785386,0
+TGT.US,D,20190521,000000,66.5659,68.1424,66.0504,67.2189,8249391.0286587,0
+TGT.US,D,20190522,000000,71.9349,73.9718,71.7401,72.4503,22243380.060911,0
+TGT.US,D,20190523,000000,72.6843,74.3465,71.7588,74.1684,12439170.953114,0
+TGT.US,D,20190524,000000,74.3563,76.281,74.3366,76.1955,8405472.8226753,0
+TGT.US,D,20190528,000000,76.3902,76.8298,75.3742,75.448,6982822.5007144,0
+TGT.US,D,20190529,000000,74.7566,74.9071,73.9157,74.3917,6179722.6479716,0
+TGT.US,D,20190530,000000,74.7369,75.4618,74.6376,75.093,4278853.6111649,0
+TGT.US,D,20190531,000000,74.5333,75.2798,74.1773,75.1499,4428911.1420745,0
+TGT.US,D,20190603,000000,75.2887,78.2402,75.2503,77.4859,7570730.5915104,0
+TGT.US,D,20190604,000000,77.8585,80.2958,77.7641,80.1945,8513600.4656073,0
+TGT.US,D,20190605,000000,80.6882,81.651,79.5267,79.8561,7220232.3550515,0
+TGT.US,D,20190606,000000,79.8463,80.3716,79.1185,80.0549,4879909.3384563,0
+TGT.US,D,20190607,000000,80.5761,81.6707,80.3813,81.1288,5581842.2411329,0
+TGT.US,D,20190610,000000,81.5852,82.1832,81.4082,81.7819,3232647.0355299,0
+TGT.US,D,20190611,000000,82.2018,82.7998,81.8547,82.0612,4587304.0162671,0
+TGT.US,D,20190612,000000,82.1183,82.5667,81.8193,82.4448,3908398.5415813,0
+TGT.US,D,20190613,000000,82.6316,83.2749,82.1733,82.4821,3426012.1550941,0
+TGT.US,D,20190614,000000,82.5097,82.8844,81.5203,82.0061,4604304.1308912,0
+TGT.US,D,20190617,000000,81.6973,81.8291,80.5958,81.3993,4490324.0561544,0
+TGT.US,D,20190618,000000,81.7435,81.836,80.5908,80.7719,4698652.7335489,0
+TGT.US,D,20190619,000000,80.8386,81.0344,79.989,80.4817,4376820.8386997,0
+TGT.US,D,20190620,000000,80.9497,80.9774,79.8463,80.5299,4083863.71988,0
+TGT.US,D,20190621,000000,80.6705,82.7585,80.3912,81.8291,8401126.2024589,0
+TGT.US,D,20190624,000000,81.6973,82.192,80.7522,81.0059,3274924.6531249,0
+TGT.US,D,20190625,000000,81.3993,81.5016,79.922,80.0549,5418281.2100843,0
+TGT.US,D,20190626,000000,80.3912,80.8958,79.8945,79.9505,3188170.1806184,0
+TGT.US,D,20190627,000000,79.9692,80.5102,79.6713,80.2132,3149055.6824371,0
+TGT.US,D,20190628,000000,80.1453,81.3895,80.0981,80.9045,5656844.0626262,0
+TGT.US,D,20190701,000000,81.7819,82.9867,80.343,81.2105,5119989.1868727,0
+TGT.US,D,20190702,000000,81.185,81.3137,80.5584,81.3039,2487449.2478361,0
+TGT.US,D,20190703,000000,81.7357,82.1832,81.661,82.1084,1641054.0074781,0
+TGT.US,D,20190705,000000,81.9688,82.9306,81.6777,82.7998,2175341.5812326,0
+TGT.US,D,20190708,000000,82.7163,83.5197,82.1546,83.0527,5068292.3670121,0
+TGT.US,D,20190709,000000,82.6405,83.511,82.016,82.016,4268149.2327698,0
+TGT.US,D,20190710,000000,82.0612,82.2018,80.0372,80.1945,6036066.5956309,0
+TGT.US,D,20190711,000000,80.706,81.4731,80.3951,80.7719,5682100.2137783,0
+TGT.US,D,20190712,000000,81.3137,83.0231,81.0157,81.7622,5065733.1990392,0
+TGT.US,D,20190715,000000,81.7819,82.3995,80.7522,81.0796,3398082.9596029,0
+TGT.US,D,20190716,000000,81.661,82.968,81.3609,82.491,5649056.7493543,0
+TGT.US,D,20190717,000000,82.249,82.313,81.4632,82.0711,3930035.0511031,0
+TGT.US,D,20190718,000000,81.7435,82.6877,81.2951,82.6681,4119354.5094178,0
+TGT.US,D,20190719,000000,82.9867,83.266,82.2018,82.2117,3661628.4566682,0
+TGT.US,D,20190722,000000,82.4349,82.8037,81.1573,81.4731,3051186.0632158,0
+TGT.US,D,20190723,000000,81.9688,82.725,80.9774,82.7064,4607581.1266707,0
+TGT.US,D,20190724,000000,82.2215,83.6122,81.9343,83.2198,3430745.1415519,0
+TGT.US,D,20190725,000000,82.968,83.1647,81.6639,82.1733,3857966.562785,0
+TGT.US,D,20190726,000000,82.0513,82.0513,80.6793,81.3236,5690870.7274595,0
+TGT.US,D,20190729,000000,81.418,81.6973,80.9497,81.4819,3563569.7213393,0
+TGT.US,D,20190730,000000,81.5203,81.5399,80.5397,81.1573,2926147.7799472,0
+TGT.US,D,20190731,000000,81.1091,81.7435,80.1748,80.706,4785916.5994421,0
+TGT.US,D,20190801,000000,80.5102,81.2999,75.6909,77.177,7601354.183159,0
+TGT.US,D,20190802,000000,77.0924,77.2774,76.0834,76.1483,5496694.2387883,0
+TGT.US,D,20190805,000000,75.9426,76.1955,74.7596,75.4656,7767327.9697102,0
+TGT.US,D,20190806,000000,75.8119,77.7279,75.448,77.3167,5937550.3213319,0
+TGT.US,D,20190807,000000,76.4178,77.7641,75.7853,77.5399,5098000.8807205,0
+TGT.US,D,20190808,000000,78.2127,79.0448,77.5124,78.2796,4779009.7944993,0
+TGT.US,D,20190809,000000,77.9984,78.8078,76.644,76.9803,5316636.3859826,0
+TGT.US,D,20190812,000000,76.0371,76.7423,75.7106,76.6253,5235344.9287797,0
+TGT.US,D,20190813,000000,75.9614,80.9312,75.8591,78.6887,9029062.8526232,0
+TGT.US,D,20190814,000000,76.467,77.7367,75.803,76.4964,7506102.7036002,0
+TGT.US,D,20190815,000000,77.8685,78.5116,76.6056,77.12,5769111.9248614,0
+TGT.US,D,20190816,000000,77.8113,78.8952,77.6914,78.6612,5203925.219323,0
+TGT.US,D,20190819,000000,80.8014,81.1573,80.0646,80.877,7872449.0732318,0
+TGT.US,D,20190820,000000,81.1593,82.0051,80.5072,80.5072,9377215.4392952,0
+TGT.US,D,20190821,000000,94.006,97.3117,92.3695,96.9498,44065571.097723,0
+TGT.US,D,20190822,000000,99.208,100.261,97.3117,100.083,18180695.311583,0
+TGT.US,D,20190823,000000,98.6178,99.7195,97.1848,97.409,9559918.8841015,0
+TGT.US,D,20190826,000000,98.7457,99.5227,97.6835,98.6178,5932524.5099331,0
+TGT.US,D,20190827,000000,98.8436,98.9226,98.1458,98.549,5652022.6186341,0
+TGT.US,D,20190828,000000,98.5194,100.447,98.3621,100.162,7056021.6186652,0
+TGT.US,D,20190829,000000,101.657,102.159,100.654,101.598,5521969.7082525,0
+TGT.US,D,20190830,000000,102.119,102.915,100.555,100.761,5642544.4446791,0
+TGT.US,D,20190903,000000,100.497,101.175,99.7891,100.438,4241086.3110623,0
+TGT.US,D,20190904,000000,100.723,101.588,100.535,101.057,4210948.7274753,0
+TGT.US,D,20190905,000000,102.837,102.984,101.864,102.159,4404068.8095019,0
+TGT.US,D,20190906,000000,102.552,104.43,102.405,103.397,5603332.3381841,0
+TGT.US,D,20190909,000000,103.171,103.801,101.215,101.618,5318144.2310776,0
+TGT.US,D,20190910,000000,101.106,102.433,100.565,102.433,4195514.4128822,0
+TGT.US,D,20190911,000000,102.306,103.083,101.568,102.572,3935827.4944651,0
+TGT.US,D,20190912,000000,103.004,103.28,102.159,102.542,3384404.577902,0
+TGT.US,D,20190913,000000,102.669,102.768,101.499,101.657,2664708.9956511,0
+TGT.US,D,20190916,000000,100.959,101.608,100.063,100.683,4932110.4679372,0
+TGT.US,D,20190917,000000,100.359,101.156,99.9461,100.989,4604606.1066115,0
+TGT.US,D,20190918,000000,100.84,101.372,99.7891,100.693,3154084.5440957,0
+TGT.US,D,20190919,000000,102.159,102.345,100.604,101.539,3132699.1726309,0
+TGT.US,D,20190920,000000,101.952,102.159,100.329,100.398,4537005.2321487,0
+TGT.US,D,20190923,000000,101.086,103.929,100.929,102.385,5975375.5763706,0
+TGT.US,D,20190924,000000,103.546,103.742,100.801,101.146,5752318.2111504,0
+TGT.US,D,20190925,000000,100.791,101.775,100.349,100.525,4204019.5539607,0
+TGT.US,D,20190926,000000,100.624,101.096,98.5294,100.053,5698115.0944869,0
+TGT.US,D,20190927,000000,99.7294,100.535,99.3255,99.8865,3387491.4408207,0
+TGT.US,D,20190930,000000,100.398,101.086,100.182,100.634,3880959.421165,0
+TGT.US,D,20191001,000000,101.027,101.785,99.6311,99.7195,3795037.6695841,0
+TGT.US,D,20191002,000000,98.7359,99.7394,97.9098,98.9818,6188983.2367274,0
+TGT.US,D,20191003,000000,99.051,100.428,98.2637,100.349,4559535.4677921,0
+TGT.US,D,20191004,000000,100.497,102.857,100.28,102.699,4386924.3159139,0
+TGT.US,D,20191007,000000,102.267,102.453,100.86,101.618,4113048.6056559,0
+TGT.US,D,20191008,000000,101.657,103.575,100.761,102.139,5114640.0479349,0
+TGT.US,D,20191009,000000,103.466,104.696,103.113,103.879,6238947.5090209,0
+TGT.US,D,20191010,000000,103.133,104.096,102.689,104.077,3942152.7165392,0
+TGT.US,D,20191011,000000,105.287,106.299,104.666,105.267,4870086.485144,0
+TGT.US,D,20191014,000000,105.267,105.65,104.44,104.617,2573626.2044869,0
+TGT.US,D,20191015,000000,105.001,105.709,104.785,105.325,2888278.8045179,0
+TGT.US,D,20191016,000000,105.227,105.63,104.637,105.611,2486158.9879402,0
+TGT.US,D,20191017,000000,105.817,107.037,105.749,106.575,4372787.3784895,0
+TGT.US,D,20191018,000000,106.241,107.066,105.807,106.191,4130332.3944415,0
+TGT.US,D,20191021,000000,106.653,107.135,106.132,107.007,3227221.6400972,0
+TGT.US,D,20191022,000000,107.272,108.069,106.408,106.535,3734157.5342161,0
+TGT.US,D,20191023,000000,106.535,106.535,104.214,104.805,5519295.6471603,0
+TGT.US,D,20191024,000000,105.267,105.434,103.565,103.791,4380290.0008467,0
+TGT.US,D,20191025,000000,103.466,103.536,102.149,102.621,6012699.5720488,0
+TGT.US,D,20191028,000000,102.837,103.988,102.621,103.28,4725634.3149951,0
+TGT.US,D,20191029,000000,102.857,103.151,101.598,101.794,3192076.5466702,0
+TGT.US,D,20191030,000000,101.677,102.375,100.939,101.598,3790303.666373,0
+TGT.US,D,20191031,000000,101.332,101.598,99.6897,100.634,6870814.9273154,0
+TGT.US,D,20191101,000000,101.715,102.001,101.126,101.489,3297564.6981211,0
+TGT.US,D,20191104,000000,102.119,102.758,101.854,102.375,3394872.0527857,0
+TGT.US,D,20191105,000000,102.572,103.938,102.433,103.605,3497766.4666525,0
+TGT.US,D,20191106,000000,103.437,104.105,102.925,104.018,3436091.2302298,0
+TGT.US,D,20191107,000000,105.06,105.297,103.869,104.096,3712301.4059888,0
+TGT.US,D,20191108,000000,104.067,104.47,102.994,103.693,2980436.3038851,0
+TGT.US,D,20191111,000000,104.125,104.351,103.309,103.968,3275240.863391,0
+TGT.US,D,20191112,000000,103.762,103.811,101.578,101.981,5769387.4649968,0
+TGT.US,D,20191113,000000,102.237,102.827,100.743,102.188,4152132.6012391,0
+TGT.US,D,20191114,000000,104.204,104.696,103.142,104.587,6342759.0343345,0
+TGT.US,D,20191115,000000,105.483,107.007,104.775,106.555,5681062.1086928,0
+TGT.US,D,20191118,000000,107.155,107.538,105.297,105.394,7341773.0070818,0
+TGT.US,D,20191119,000000,104.549,105.198,103.546,104.952,7828607.6891122,0
+TGT.US,D,20191120,000000,115.811,120.442,112.082,119.704,34194759.567171,0
+TGT.US,D,20191121,000000,119.852,121.18,119.025,120.876,11410511.505362,0
+TGT.US,D,20191122,000000,121.16,121.16,119.577,120.275,7959966.1106885,0
+TGT.US,D,20191125,000000,120.501,120.728,118.416,118.524,8836810.0611332,0
+TGT.US,D,20191126,000000,118.593,121.053,118.338,120.147,8007737.2461852,0
+TGT.US,D,20191127,000000,120.394,120.394,119.075,119.202,3622933.8775861,0
+TGT.US,D,20191129,000000,119.302,120.049,118.298,118.348,2809252.6735938,0
+TGT.US,D,20191202,000000,119.015,119.497,117.334,117.404,4435972.4935138,0
+TGT.US,D,20191203,000000,116.085,117.984,115.821,117.462,4509876.2214787,0
+TGT.US,D,20191204,000000,118.348,118.858,117.719,117.924,4156826.951073,0
+TGT.US,D,20191205,000000,118.396,118.663,117.079,118.052,2761450.0187459,0
+TGT.US,D,20191206,000000,118.553,119.684,118.229,118.367,4547614.0357365,0
+TGT.US,D,20191209,000000,118.318,120.422,118.268,119.724,3752286.2449668,0
+TGT.US,D,20191210,000000,119.39,119.842,118.653,119.085,3774791.0617784,0
+TGT.US,D,20191211,000000,118.73,119.193,118.101,119.115,2974327.6502571,0
+TGT.US,D,20191212,000000,118.977,121.072,118.466,120.757,3888334.9493637,0
+TGT.US,D,20191213,000000,119.989,120.668,119.459,120.461,3137037.6588212,0
+TGT.US,D,20191216,000000,121.013,121.21,119.262,119.262,4741082.8641339,0
+TGT.US,D,20191217,000000,119.744,122.045,119.302,121.554,5932917.9934474,0
+TGT.US,D,20191218,000000,121.672,122.212,120.973,121.278,4162566.5232651,0
+TGT.US,D,20191219,000000,120.943,122.114,120.609,121.848,3477459.8704041,0
+TGT.US,D,20191220,000000,122.576,123.333,121.662,122.282,6574251.3846577,0
+TGT.US,D,20191223,000000,122.596,122.665,121.219,121.515,4280247.5798938,0
+TGT.US,D,20191224,000000,122.036,122.036,121.16,121.711,1735618.1618284,0
+TGT.US,D,20191226,000000,122.262,122.527,121.14,122.026,2321809.9731097,0
+TGT.US,D,20191227,000000,122.134,122.359,121.415,122.34,2360596.0599859,0
+TGT.US,D,20191230,000000,122.134,123.048,121.583,122.026,2690324.0607064,0
+TGT.US,D,20191231,000000,121.573,122.104,120.609,121.396,4287599.7227675,0
+TGT.US,D,20200102,000000,121.887,122.036,118.593,119.37,5441802.7801629,0
+TGT.US,D,20200103,000000,118.033,118.858,117.354,118.131,5301502.0136034,0
+TGT.US,D,20200106,000000,117.394,118.033,116.665,117.01,4465993.1504752,0
+TGT.US,D,20200107,000000,116.459,117.836,116.459,117.227,3873752.6740085,0
+TGT.US,D,20200108,000000,117.422,118.583,116.783,116.842,6054226.8257328,0
+TGT.US,D,20200109,000000,116.932,118.268,116.135,116.932,5671318.5621352,0
+TGT.US,D,20200110,000000,118.081,119.015,117.472,118.101,4940899.2831771,0
+TGT.US,D,20200113,000000,117.984,118.052,116.39,117.294,3837592.8608209,0
+TGT.US,D,20200114,000000,117.03,118.977,116.872,118.593,3478631.1701677,0
+TGT.US,D,20200115,000000,111.246,113.046,109.427,110.784,28244032.123499,0
+TGT.US,D,20200116,000000,110.921,111.088,109.672,110.134,9886890.4667153,0
+TGT.US,D,20200117,000000,110.292,111.532,109.997,110.706,7713667.7992912,0
+TGT.US,D,20200121,000000,110.449,110.449,107.774,107.971,8647490.6028185,0
+TGT.US,D,20200122,000000,108.059,108.974,107.725,107.844,5355089.9945403,0
+TGT.US,D,20200123,000000,107.489,109.437,107.096,109.397,4902376.5353972,0
+TGT.US,D,20200124,000000,109.84,109.84,107.597,108.236,4582356.4948698,0
+TGT.US,D,20200127,000000,106.948,110.037,106.584,109.623,7159597.257221,0
+TGT.US,D,20200128,000000,109.977,110.263,109.299,109.309,4082015.2624406,0
+TGT.US,D,20200129,000000,109.623,109.919,108.169,108.187,5548089.0829284,0
+TGT.US,D,20200130,000000,107.725,108.621,106.89,108.581,4717050.8839152,0
+TGT.US,D,20200131,000000,107.401,107.744,104.509,104.843,7352499.7540486,0
+TGT.US,D,20200203,000000,105.237,107.401,105.099,106.525,5478118.1566003,0
+TGT.US,D,20200204,000000,107.597,108.698,107.195,107.243,3829442.5666327,0
+TGT.US,D,20200205,000000,107.941,109.742,107.794,109.397,3840765.1310139,0
+TGT.US,D,20200206,000000,109.83,110.184,108.669,109.033,4250797.3215152,0
+TGT.US,D,20200207,000000,108.915,109.495,108.374,109.476,3137464.6951933,0
+TGT.US,D,20200210,000000,109.466,111.011,109.466,110.764,4078656.9263997,0
+TGT.US,D,20200211,000000,110.853,110.921,109.013,110.479,3237126.8504244,0
+TGT.US,D,20200212,000000,110.449,112.437,110.272,111.846,3976009.5835768,0
+TGT.US,D,20200213,000000,111.58,112.22,111.178,112.004,2803820.1608883,0
+TGT.US,D,20200214,000000,112.022,112.18,110.114,110.42,3473629.7608473,0
+TGT.US,D,20200218,000000,111.364,112.25,110.794,112.22,3281152.2668853,0
+TGT.US,D,20200219,000000,112.082,112.486,111.463,111.797,3010430.5252615,0
+TGT.US,D,20200220,000000,111.383,112.643,111.001,112.614,2792744.6675508,0
+TGT.US,D,20200221,000000,112.22,113.204,111.217,111.423,4049828.9210206,0
+TGT.US,D,20200224,000000,109.023,110.439,107.715,108.345,5571132.7789717,0
+TGT.US,D,20200225,000000,108.738,109.652,106.299,106.378,5351395.1131682,0
+TGT.US,D,20200226,000000,106.82,107.332,105.021,105.384,4536413.4817473,0
+TGT.US,D,20200227,000000,103.123,104.145,100.497,100.575,7049999.3890647,0
+TGT.US,D,20200228,000000,97.3206,99.2278,95.9338,98.0966,9685972.9038839,0
+TGT.US,D,20200302,000000,98.4507,104.204,98.0376,103.861,10176963.056517,0
+TGT.US,D,20200303,000000,106.643,106.84,98.9918,100.791,11475267.504184,0
+TGT.US,D,20200304,000000,101.893,102.915,99.6698,102.669,7177427.0425109,0
+TGT.US,D,20200305,000000,100.595,103.27,100.231,100.919,5560399.9314853,0
+TGT.US,D,20200306,000000,99.1882,101.352,97.8497,100.9,5640050.3489152,0
+TGT.US,D,20200309,000000,94.9974,102.532,94.9974,99.0608,7714894.0037312,0
+TGT.US,D,20200310,000000,101.136,104.351,99.798,103.171,7835093.5582023,0
+TGT.US,D,20200311,000000,100.969,102.827,98.4802,100.535,6409613.6118993,0
+TGT.US,D,20200312,000000,94.5018,96.6744,87.9977,88.1984,10720657.631497,0
+TGT.US,D,20200313,000000,92.0361,100.132,88.1128,96.2053,9731795.940121,0
+TGT.US,D,20200316,000000,88.1699,95.1687,86.8077,89.3127,7312858.5776749,0
+TGT.US,D,20200317,000000,90.5785,101.411,90.5225,98.6867,11117110.065364,0
+TGT.US,D,20200318,000000,94.2166,103.191,92.2259,97.9195,9289224.594816,0
+TGT.US,D,20200319,000000,97.8201,102.001,95.0456,95.6997,7785944.722029,0
+TGT.US,D,20200320,000000,94.5578,97.5851,91.7783,92.7491,8461135.9970303,0
+TGT.US,D,20200323,000000,91.9417,94.4654,89.3315,92.0725,7460476.917497,0
+TGT.US,D,20200324,000000,95.3575,96.7934,91.4175,95.7606,6824400.1406771,0
+TGT.US,D,20200325,000000,94.3878,94.5814,86.1978,86.6936,13193094.517346,0
+TGT.US,D,20200326,000000,87.027,91.864,86.8559,91.4844,7370610.1632403,0
+TGT.US,D,20200327,000000,89.9796,93.1583,88.4925,90.2166,5148929.0351111,0
+TGT.US,D,20200330,000000,91.5866,93.1042,90.9414,91.4273,4710881.225091,0
+TGT.US,D,20200331,000000,90.731,92.159,87.7587,88.5308,6712750.4644283,0
+TGT.US,D,20200401,000000,87.266,91.5503,86.9316,90.7212,9011226.9668136,0
+TGT.US,D,20200402,000000,89.769,91.1038,87.7214,89.8557,6226490.2479936,0
+TGT.US,D,20200403,000000,89.0649,89.6354,85.8654,88.1512,7157142.8148344,0
+TGT.US,D,20200406,000000,88.7708,93.1484,87.7302,92.8555,7464128.0784789,0
+TGT.US,D,20200407,000000,94.0356,96.8033,92.397,93.5694,6930188.2343418,0
+TGT.US,D,20200408,000000,95.5591,100.644,95.2267,99.6311,7921048.8626409,0
+TGT.US,D,20200409,000000,97.1258,99.8268,96.6449,99.2278,7425077.6357533,0
+TGT.US,D,20200413,000000,99.2278,100.339,98.008,99.6798,3397674.2247896,0
+TGT.US,D,20200414,000000,103.309,104.657,100.831,103.221,5284551.7198893,0
+TGT.US,D,20200415,000000,103.575,103.801,100.231,101.165,4437410.1826333,0
+TGT.US,D,20200416,000000,101.893,104.637,101.568,104.077,6248572.0954463,0
+TGT.US,D,20200417,000000,105.611,108.631,103.26,108.001,7999399.8693957,0
+TGT.US,D,20200420,000000,107.135,107.135,103.536,103.791,5596806.8157166,0
+TGT.US,D,20200421,000000,103.103,103.103,100.86,101.794,4746314.0596926,0
+TGT.US,D,20200422,000000,103.034,103.349,101.342,101.745,3104199.578557,0
+TGT.US,D,20200423,000000,95.8955,100.457,95.6997,98.893,17335617.783459,0
+TGT.US,D,20200424,000000,99.5029,103.28,98.893,102.669,6398080.5795918,0
+TGT.US,D,20200427,000000,103.496,105.896,103.329,104.627,4558348.9167295,0
+TGT.US,D,20200428,000000,106.191,108.443,104.843,106.643,5150642.264366,0
+TGT.US,D,20200429,000000,108.069,108.601,104.843,106.741,5176939.5708636,0
+TGT.US,D,20200430,000000,105.779,105.896,103.703,104.5,5008752.3124502,0
+TGT.US,D,20200501,000000,103.663,104.244,101.027,103.073,4820680.410394,0
+TGT.US,D,20200504,000000,102.679,106.673,102.483,106.368,4807814.4145534,0
+TGT.US,D,20200505,000000,106.358,107.961,105.198,106.417,4411740.2129015,0
+TGT.US,D,20200506,000000,107.489,110.095,107.195,108.149,5160310.5711819,0
+TGT.US,D,20200507,000000,109.299,109.791,107.696,107.941,3875099.8720872,0
+TGT.US,D,20200508,000000,109.25,111.246,108.669,110.292,4481387.8116908,0
+TGT.US,D,20200511,000000,111.236,114.984,110.381,114.452,6296924.8138117,0
+TGT.US,D,20200512,000000,115.229,117.079,113.686,113.686,5142459.4340733,0
+TGT.US,D,20200513,000000,113.745,114.885,112.494,113.44,4912383.4210509,0
+TGT.US,D,20200514,000000,112.318,115.072,111.532,114.217,5918192.3558815,0
+TGT.US,D,20200515,000000,114.61,116.793,114.078,115.171,8773044.3799935,0
+TGT.US,D,20200518,000000,117.384,119.557,116.902,119.212,6665056.6021799,0
+TGT.US,D,20200519,000000,119.764,120.6,117.541,117.924,8267860.3517536,0
+TGT.US,D,20200520,000000,118.79,119.577,114.197,114.532,13472182.104851,0
+TGT.US,D,20200521,000000,114.532,115.239,112.624,113.606,7960558.8778432,0
+TGT.US,D,20200522,000000,113.754,114.265,112.19,112.467,5121539.7356048,0
+TGT.US,D,20200526,000000,113.725,114.847,109.919,110.194,7599055.3040223,0
+TGT.US,D,20200527,000000,110.686,112.427,109.358,112.387,8628668.4663398,0
+TGT.US,D,20200528,000000,112.919,115.122,112.437,113.361,6411730.4922012,0
+TGT.US,D,20200529,000000,113.666,117.551,113.115,117.107,9095236.2054992,0
+TGT.US,D,20200601,000000,115.309,115.584,113.745,114.394,6291045.9464218,0
+TGT.US,D,20200602,000000,114.56,115.623,113.144,113.773,5374069.7277755,0
+TGT.US,D,20200603,000000,114.05,117.079,113.243,116.528,6075157.7084872,0
+TGT.US,D,20200604,000000,116.675,117.512,114.452,114.847,4140414.5198372,0
+TGT.US,D,20200605,000000,116.213,117.284,114.58,116.33,4783049.3552291,0
+TGT.US,D,20200608,000000,115.653,117.227,115.436,117.147,3738027.2971504,0
+TGT.US,D,20200609,000000,117.314,117.502,115.171,115.574,3053919.0959975,0
+TGT.US,D,20200610,000000,115.594,116.96,114.669,114.885,3816673.1623525,0
+TGT.US,D,20200611,000000,113.498,115.771,112.751,112.968,5228326.2809777,0
+TGT.US,D,20200612,000000,114.482,114.64,109.919,111.915,5174345.8332796,0
+TGT.US,D,20200615,000000,110.519,113.616,110.302,113.106,4799299.1059423,0
+TGT.US,D,20200616,000000,115.299,116.135,112.23,114.118,5370445.0023786,0
+TGT.US,D,20200617,000000,114.375,114.375,112.751,113.223,3978748.7168781,0
+TGT.US,D,20200618,000000,113.194,113.213,111.895,112.299,3406548.4473039,0
+TGT.US,D,20200619,000000,115.082,117.699,114.138,115.416,13169565.829995,0
+TGT.US,D,20200622,000000,115.357,117.866,114.01,117.207,4879576.860138,0
+TGT.US,D,20200623,000000,117.786,119.115,116.076,116.301,4499092.536329,0
+TGT.US,D,20200624,000000,115.986,116.783,113.558,114.61,4368069.6433307,0
+TGT.US,D,20200625,000000,114.295,114.837,113.233,114.699,2882640.9076523,0
+TGT.US,D,20200626,000000,114.885,115.504,111.777,112.032,6968281.9122431,0
+TGT.US,D,20200629,000000,112.467,114.187,111.797,113.498,3404329.8916754,0
+TGT.US,D,20200630,000000,113.803,115.299,113.223,114.817,3796049.3390848,0
+TGT.US,D,20200701,000000,114.797,115.229,113.754,113.873,2962892.2262631,0
+TGT.US,D,20200702,000000,114.866,115.446,113.813,114.03,2314991.6257012,0
+TGT.US,D,20200706,000000,114.894,115.131,112.939,114.148,3934428.4419697,0
+TGT.US,D,20200707,000000,113.243,114.452,112.781,113.016,4082565.325958,0
+TGT.US,D,20200708,000000,113.106,113.431,111.758,112.672,2972330.7468406,0
+TGT.US,D,20200709,000000,112.437,114.217,112.142,112.859,2988718.7759981,0
+TGT.US,D,20200710,000000,112.791,113.893,112.072,113.783,2124170.4228112,0
+TGT.US,D,20200713,000000,114.285,116.558,113.321,113.656,3624859.6082738,0
+TGT.US,D,20200714,000000,113.666,115.052,112.397,114.964,2693199.4389455,0
+TGT.US,D,20200715,000000,116.115,117.492,114.894,116.468,3691510.8351852,0
+TGT.US,D,20200716,000000,116.076,117.757,115.958,116.745,3248990.3275437,0
+TGT.US,D,20200717,000000,117.413,117.964,116.253,116.468,2837135.0984346,0
+TGT.US,D,20200720,000000,116.34,116.665,113.95,114.708,3996576.4686617,0
+TGT.US,D,20200721,000000,115.219,115.811,114.904,115.082,3337968.4394451,0
+TGT.US,D,20200722,000000,115.171,117.934,114.885,117.895,4049477.1243902,0
+TGT.US,D,20200723,000000,118.181,118.308,116.735,117.127,3413244.7843204,0
+TGT.US,D,20200724,000000,117.314,120.176,116.852,118.416,4003977.4156921,0
+TGT.US,D,20200727,000000,118.948,119.164,116.94,117.462,2531830.5279405,0
+TGT.US,D,20200728,000000,117.384,119.145,116.902,118.023,2441258.1469165,0
+TGT.US,D,20200729,000000,118.201,119.154,117.669,118.386,2189274.1512502,0
+TGT.US,D,20200730,000000,117.107,120.069,116.616,119.252,3767348.427864,0
+TGT.US,D,20200731,000000,118.967,120.561,118.495,120.511,3413810.0991369,0
+TGT.US,D,20200803,000000,121.101,122.764,120.866,122.379,3467313.6895527,0
+TGT.US,D,20200804,000000,122.469,125.183,122.124,124.878,4099521.7201918,0
+TGT.US,D,20200805,000000,125.164,126.304,123.176,123.835,3856957.9435443,0
+TGT.US,D,20200806,000000,123.963,124.377,122.665,123.52,2068250.0098796,0
+TGT.US,D,20200807,000000,123.718,126.255,123.511,126.128,2405827.3458214,0
+TGT.US,D,20200810,000000,126.442,128.379,125.646,127.268,3136812.9563491,0
+TGT.US,D,20200811,000000,127.996,128.851,125.753,126.098,4090528.5375452,0
+TGT.US,D,20200812,000000,129.353,129.353,127.11,128.861,5080181.2629631,0
+TGT.US,D,20200813,000000,128.261,129.186,127.897,129.067,2428459.2567914,0
+TGT.US,D,20200814,000000,130.12,131.153,129.442,130.691,3322811.698494,0
+TGT.US,D,20200817,000000,132.087,132.766,131.536,132.333,4838883.344133,0
+TGT.US,D,20200818,000000,131.822,132.736,129.559,131.713,5984001.7110879,0
+TGT.US,D,20200819,000000,142.857,148.807,140.979,148.364,41798645.465966,0
+TGT.US,D,20200820,000000,149.043,150.184,145.964,146.456,12521318.516569,0
+TGT.US,D,20200821,000000,146.535,149.702,146.358,147.804,7340059.7778268,0
+TGT.US,D,20200824,000000,148.631,148.738,146.83,147.43,4527112.2228608,0
+TGT.US,D,20200825,000000,148.296,148.414,146.565,147.047,3102156.9212436,0
+TGT.US,D,20200826,000000,146.948,147.744,146.318,146.909,3182415.3571272,0
+TGT.US,D,20200827,000000,146.86,146.948,143.988,144.607,3922039.3034115,0
+TGT.US,D,20200828,000000,144.607,145.916,143.918,145.129,2947474.1797223,0
+TGT.US,D,20200831,000000,145.404,146.151,144.617,145.473,3144950.032745,0
+TGT.US,D,20200901,000000,144.892,146.014,144.42,144.835,3746284.3504316,0
+TGT.US,D,20200902,000000,144.785,145.149,142.777,144.145,4291069.9016678,0
+TGT.US,D,20200903,000000,143.791,144.283,139.887,140.487,4298504.401556,0
+TGT.US,D,20200904,000000,141.126,142.907,138.234,141.648,4929200.5200871,0
+TGT.US,D,20200908,000000,141.116,141.224,137.929,138.539,3641402.1839279,0
+TGT.US,D,20200909,000000,139.258,142.954,139.258,141.943,3408926.6331955,0
+TGT.US,D,20200910,000000,141.99,142.699,139.788,140.497,2939744.8213866,0
+TGT.US,D,20200911,000000,141.293,142.335,140.634,142.04,2449337.2683759,0
+TGT.US,D,20200914,000000,142.907,144.685,142.217,142.797,2813982.6097918,0
+TGT.US,D,20200915,000000,142.482,144.145,141.775,143.416,2293497.4616369,0
+TGT.US,D,20200916,000000,143.673,144.046,142.287,142.365,2154462.5528948,0
+TGT.US,D,20200917,000000,141.805,143.122,140.989,142,2485934.2854683,0
+TGT.US,D,20200918,000000,142.11,143.841,141.676,143.171,3757759.4278029,0
+TGT.US,D,20200921,000000,143.044,144.293,140.889,144.165,3492574.9244712,0
+TGT.US,D,20200922,000000,145.414,148.571,145.207,148.226,4505552.9865874,0
+TGT.US,D,20200923,000000,148.049,149.299,144.667,145.277,2911821.7264151,0
+TGT.US,D,20200924,000000,145.866,147.734,144.4,146.231,3350518.2250196,0
+TGT.US,D,20200925,000000,146.093,149.27,145.994,148.483,2851580.1120988,0
+TGT.US,D,20200928,000000,149.063,151.718,148.768,150.529,3770774.8863738,0
+TGT.US,D,20200929,000000,150.804,152.417,149.957,150.971,2894426.09477,0
+TGT.US,D,20200930,000000,151.463,153.115,150.568,151.433,2916950.2298938,0
+TGT.US,D,20201001,000000,152.397,154.787,152.102,152.584,4018748.807155,0
+TGT.US,D,20201002,000000,151.001,153.912,150.243,153.076,2056798.3178334,0
+TGT.US,D,20201005,000000,153.912,156.154,153.912,155.367,2358089.7631827,0
+TGT.US,D,20201006,000000,155.348,155.83,151.62,152.397,3048318.8190029,0
+TGT.US,D,20201007,000000,153.98,155.465,153.548,154.58,3042522.3086277,0
+TGT.US,D,20201008,000000,156.419,157.127,155.269,155.711,2275623.9559564,0
+TGT.US,D,20201009,000000,156.046,158.553,155.947,157.502,2684606.8570862,0
+TGT.US,D,20201012,000000,158.052,159.203,157.413,158.317,2532469.0489922,0
+TGT.US,D,20201013,000000,158.317,160.344,157.905,159.35,2094754.7340436,0
+TGT.US,D,20201014,000000,159.685,159.862,156.419,157.738,2376366.9199102,0
+TGT.US,D,20201015,000000,155.691,159.174,155.003,159.174,1932747.3019869,0
+TGT.US,D,20201016,000000,159.616,160.894,158.111,158.662,5248182.4555288,0
+TGT.US,D,20201019,000000,159.911,160.62,157.609,157.816,2414190.1414425,0
+TGT.US,D,20201020,000000,158.692,161.062,157.599,158.613,2805459.1671546,0
+TGT.US,D,20201021,000000,159.458,159.892,156.764,157.098,3153587.351748,0
+TGT.US,D,20201022,000000,156.882,157.187,153.291,153.538,3793403.7470841,0
+TGT.US,D,20201023,000000,154.295,154.295,152.79,154.148,1888713.7514998,0
+TGT.US,D,20201026,000000,152.819,153.341,150.381,151.974,2401754.2322338,0
+TGT.US,D,20201027,000000,152.072,152.859,150.735,151.059,2501011.7196646,0
+TGT.US,D,20201028,000000,149.023,151.286,148.256,149.308,2760965.0274377,0
+TGT.US,D,20201029,000000,149.338,150.174,147.557,148.384,2243126.4880367,0
+TGT.US,D,20201030,000000,147.509,148.286,145.079,146.436,3840609.5677642,0
+TGT.US,D,20201102,000000,148.168,149.23,146.997,148.521,2779830.8843067,0
+TGT.US,D,20201103,000000,150.4,152.692,149.525,150.784,2645821.7869633,0
+TGT.US,D,20201104,000000,151.236,153.43,149.348,150.686,3281445.0918262,0
+TGT.US,D,20201105,000000,153.666,153.793,150.606,152.613,3237815.1923861,0
+TGT.US,D,20201106,000000,152.633,155.751,152.504,155.377,3636072.3633023,0
+TGT.US,D,20201109,000000,156.96,156.97,148.866,149.023,5293794.0070863,0
+TGT.US,D,20201110,000000,151.068,153.036,150.626,152.072,3719059.7649545,0
+TGT.US,D,20201111,000000,153.391,156.39,152.732,153.626,3468173.8628166,0
+TGT.US,D,20201112,000000,153.607,154.885,152.623,153.468,2815963.245156,0
+TGT.US,D,20201113,000000,154.885,157.246,154.502,156.695,2879026.3497881,0
+TGT.US,D,20201116,000000,158.74,159.694,157.157,158.918,5234321.0582399,0
+TGT.US,D,20201117,000000,158.426,159.105,155.052,157.502,6521518.4932183,0
+TGT.US,D,20201118,000000,160.295,166.274,158.967,161.179,13552932.649316,0
+TGT.US,D,20201119,000000,162.98,167.543,162.193,165.547,7075401.9526875,0
+TGT.US,D,20201120,000000,166.363,168.487,165.625,166.451,6891895.2728002,0
+TGT.US,D,20201123,000000,168.329,172.932,167.68,171.526,5963218.2575572,0
+TGT.US,D,20201124,000000,173.641,173.719,171.084,171.821,4854771.1306831,0
+TGT.US,D,20201125,000000,171.693,174.348,171.329,173.699,3913725.3119472,0
+TGT.US,D,20201127,000000,174.673,174.96,172.865,173.651,2455349.3304438,0
+TGT.US,D,20201130,000000,172.185,173.946,170.247,173.424,8291839.4608025,0
+TGT.US,D,20201201,000000,173.691,175.018,171.084,172.962,5213674.8664002,0
+TGT.US,D,20201202,000000,171.978,172.155,169.501,170.415,3218647.3597967,0
+TGT.US,D,20201203,000000,170.474,170.474,167.867,168.989,4362858.7828373,0
+TGT.US,D,20201204,000000,168.458,169.206,167.337,169.087,3038970.7894662,0
+TGT.US,D,20201207,000000,168.349,169.019,165.586,167.032,3550747.4458892,0
+TGT.US,D,20201208,000000,166.639,167.867,165.911,166.845,2775959.0878659,0
+TGT.US,D,20201209,000000,167.455,168.939,166.55,168.152,2953683.4919239,0
+TGT.US,D,20201210,000000,167.68,168.319,166.225,166.54,2736735.797085,0
+TGT.US,D,20201211,000000,165.675,166.875,165.251,165.882,2770706.5404887,0
+TGT.US,D,20201214,000000,167.081,167.081,164.396,165.173,4157695.258363,0
+TGT.US,D,20201215,000000,164.838,166.903,164.838,165.586,3612914.7908932,0
+TGT.US,D,20201216,000000,166.176,167.101,164.898,165.862,2270831.9978091,0
+TGT.US,D,20201217,000000,166.166,166.421,164.513,165.419,3618220.2094403,0
+TGT.US,D,20201218,000000,165.36,166.334,163.226,164.622,6952115.5352979,0
+TGT.US,D,20201221,000000,163.864,167.179,163.196,165.929,4220830.5524772,0
+TGT.US,D,20201222,000000,166.54,167.228,165.635,166.491,3213222.9811172,0
+TGT.US,D,20201223,000000,166.176,170.337,166.048,168.979,4920191.0693881,0
+TGT.US,D,20201224,000000,169.993,170.513,168.744,169.226,2009510.1401387,0
+TGT.US,D,20201228,000000,171.094,171.429,168.959,170.395,2527888.5755243,0
+TGT.US,D,20201229,000000,171.094,171.733,168.537,169.096,2442727.3553873,0
+TGT.US,D,20201230,000000,169.727,170.07,166.943,167.966,2003319.129496,0
+TGT.US,D,20201231,000000,168.487,170.662,168.182,170.532,2661791.930528,0
+TGT.US,D,20210104,000000,170.513,172.048,168.202,171.596,3584898.1546211,0
+TGT.US,D,20210105,000000,170.789,175.784,170.435,174.241,5013684.5825484,0
+TGT.US,D,20210106,000000,174.201,183.034,173.986,182.502,5807476.0591318,0
+TGT.US,D,20210107,000000,182.778,185.808,182.738,184.608,4375381.1160736,0
+TGT.US,D,20210108,000000,185.06,187.282,184.322,187.026,3438373.8413142,0
+TGT.US,D,20210111,000000,186.476,192.721,185.659,188.65,7476041.3765082,0
+TGT.US,D,20210112,000000,189.495,192.515,189.013,192.328,4002723.7589139,0
+TGT.US,D,20210113,000000,191.768,193.164,188.65,190.134,4242337.9343338,0
+TGT.US,D,20210114,000000,190.292,192.623,190.203,191.286,3438009.8436446,0
+TGT.US,D,20210115,000000,190.931,192.082,187.41,188.178,4440838.6746497,0
+TGT.US,D,20210119,000000,187.804,188.128,180.83,181.765,5535935.8311281,0
+TGT.US,D,20210120,000000,182.09,182.286,178.254,181.903,3564371.939667,0
+TGT.US,D,20210121,000000,183.634,187.488,182.581,184.775,4747989.6690765,0
+TGT.US,D,20210122,000000,184.41,185.846,183.034,185.384,3371835.4740154,0
+TGT.US,D,20210125,000000,185.04,186.544,182.797,183.682,3544371.3861518,0
+TGT.US,D,20210126,000000,183.644,184.086,180.339,181.312,3585458.3856712,0
+TGT.US,D,20210127,000000,181.224,181.312,170.809,172.215,7231635.2429409,0
+TGT.US,D,20210128,000000,171.891,179.118,171.723,177.349,4104709.19536,0
+TGT.US,D,20210129,000000,175.923,177.27,174.133,175.018,3739366.3612029,0
+TGT.US,D,20210201,000000,175.982,178.706,173.572,177.34,2730087.2474721,0
+TGT.US,D,20210202,000000,179.188,182.621,178.883,179.276,3023236.5326593,0
+TGT.US,D,20210203,000000,178.893,180.574,177.457,178.814,2210566.9981677,0
+TGT.US,D,20210204,000000,179.553,182.325,178.274,182.178,2390707.207988,0
+TGT.US,D,20210205,000000,183.053,183.86,181.499,182.444,2296927.9871597,0
+TGT.US,D,20210208,000000,185.808,187.863,184.017,187.351,3184585.1085991,0
+TGT.US,D,20210209,000000,187.528,189.574,187.292,187.686,2969867.1536746,0
+TGT.US,D,20210210,000000,187.292,187.833,183.653,185.905,2809011.7030695,0
+TGT.US,D,20210211,000000,185.512,186.604,183.87,183.938,1927785.5460441,0
+TGT.US,D,20210212,000000,184.558,185.344,183.732,184.922,1885846.507287,0
+TGT.US,D,20210216,000000,185.296,186.693,184.342,184.775,2579039.3988804,0
+TGT.US,D,20210217,000000,183.426,188.285,183.329,187.686,3838811.9479881,0
+TGT.US,D,20210218,000000,182.522,185.709,182.256,185.562,3077451.8503622,0
+TGT.US,D,20210219,000000,186.092,186.574,182.611,183.053,3218348.4343362,0
+TGT.US,D,20210222,000000,182.375,184.598,181.893,183.22,2220435.6053772,0
+TGT.US,D,20210223,000000,182.345,182.964,178.479,180.664,2917215.6024966,0
+TGT.US,D,20210224,000000,180.349,182,178.666,181.361,3856132.3398914,0
+TGT.US,D,20210225,000000,182.758,184.489,178.942,179.424,4492862.8890621,0
+TGT.US,D,20210226,000000,180.467,181.126,176.611,177.84,4477117.4479693,0
+TGT.US,D,20210301,000000,180.28,181.853,179.198,180.417,3799580.523181,0
+TGT.US,D,20210302,000000,182.266,187.666,166.903,168.192,22786494.069776,0
+TGT.US,D,20210303,000000,169.648,171.467,167.318,168.31,8546336.8705449,0
+TGT.US,D,20210304,000000,167.101,169.264,161.731,164.632,7335736.5429356,0
+TGT.US,D,20210305,000000,165.075,169.628,161.957,167.337,6197398.9035184,0
+TGT.US,D,20210308,000000,169.913,173.022,168.301,171.467,4702197.1354377,0
+TGT.US,D,20210309,000000,172.874,175.215,171.782,173.699,3870580.4038153,0
+TGT.US,D,20210310,000000,174.478,176.08,172.647,173.129,3419261.9301545,0
+TGT.US,D,20210311,000000,173.671,174.595,171.988,173.838,3141100.604876,0
+TGT.US,D,20210312,000000,174.408,174.85,173.109,174.516,2518873.0243059,0
+TGT.US,D,20210315,000000,174.93,176.237,173.119,175.569,3562904.7647026,0
+TGT.US,D,20210316,000000,174.468,175.165,172.677,174.713,3545611.8251375,0
+TGT.US,D,20210317,000000,174.014,174.172,172.43,172.952,3021555.8395089,0
+TGT.US,D,20210318,000000,171.831,175.617,171.291,174.123,2949397.8769035,0
+TGT.US,D,20210319,000000,174.398,182.552,174.143,181.824,7989207.9346474,0
+TGT.US,D,20210322,000000,181.381,184.568,181.036,182.296,4076904.0437674,0
+TGT.US,D,20210323,000000,182.03,184.961,181.706,183.152,3012439.6297171,0
+TGT.US,D,20210324,000000,183.142,183.673,181.657,182.532,2568118.4520396,0
+TGT.US,D,20210325,000000,182.345,187.46,181.942,186.82,3553262.8934718,0
+TGT.US,D,20210326,000000,188.364,195.082,188.099,194.806,6236570.3398827,0
+TGT.US,D,20210329,000000,193.98,195.8,191.482,192.151,3333593.3501372,0
+TGT.US,D,20210330,000000,192.024,195.21,191.58,193.547,2899357.348115,0
+TGT.US,D,20210331,000000,193.932,195.18,191.974,192.014,3668673.5400553,0
+TGT.US,D,20210401,000000,192.082,195.318,190.36,194.59,2816264.2041229,0
+TGT.US,D,20210405,000000,195.84,199.508,195.84,199.084,2922488.4849392,0
+TGT.US,D,20210406,000000,198.16,201.042,196.744,199.154,2573466.574224,0
+TGT.US,D,20210407,000000,199.459,199.703,197.845,198.21,2166524.2969011,0
+TGT.US,D,20210408,000000,198.11,198.564,196.242,197.246,3128176.6540992,0
+TGT.US,D,20210409,000000,197.768,199.379,197.323,199.094,2991873.7613855,0
+TGT.US,D,20210412,000000,199.016,200.048,197.266,198.839,3291856.6452801,0
+TGT.US,D,20210413,000000,199.271,199.703,197.295,198.682,2468816.2274651,0
+TGT.US,D,20210414,000000,198.042,199.703,196.823,199.419,2239725.4483585,0
+TGT.US,D,20210415,000000,199.723,199.911,197.314,199.468,3476468.5359688,0
+TGT.US,D,20210416,000000,199.703,203.097,199.537,202.173,4479383.7910014,0
+TGT.US,D,20210419,000000,203.097,204.426,201.898,202.271,3016679.4908405,0
+TGT.US,D,20210420,000000,202.528,203.097,200.128,200.934,2155608.4338267,0
+TGT.US,D,20210421,000000,200.904,202.056,200,200.462,2926571.7660594,0
+TGT.US,D,20210422,000000,200.944,201.297,197.423,199.281,2578218.878994,0
+TGT.US,D,20210423,000000,199.646,200.49,197.688,199.713,2521879.5637164,0
+TGT.US,D,20210426,000000,199.566,199.723,196.646,197.413,2759966.5757295,0
+TGT.US,D,20210427,000000,197.983,199.064,197.098,198.12,2331331.8674551,0
+TGT.US,D,20210428,000000,197.698,198.986,197.226,198.22,1649183.966601,0
+TGT.US,D,20210429,000000,199.823,202.056,199.478,201.042,1944304.7363729,0
+TGT.US,D,20210430,000000,199.911,201.799,199.685,200.924,1858834.4232426,0
+TGT.US,D,20210503,000000,202.793,206.314,202.438,204.838,2320566.4838642,0
+TGT.US,D,20210504,000000,203.205,205.37,202.713,205.143,2272887.872915,0
+TGT.US,D,20210505,000000,206.157,207.14,205.28,205.92,1691017.2630184,0
+TGT.US,D,20210506,000000,207.14,207.385,205.457,206.491,2296099.3332472,0
+TGT.US,D,20210507,000000,206.776,208.811,206.304,208.142,2370935.4239579,0
+TGT.US,D,20210510,000000,208.929,210.749,207.198,207.503,3190127.4306574,0
+TGT.US,D,20210511,000000,206.029,206.254,200.63,202.852,3401172.8727814,0
+TGT.US,D,20210512,000000,201.612,202.301,196.557,196.754,3978799.5545415,0
+TGT.US,D,20210513,000000,197.983,203.707,197.658,202.232,3232845.302417,0
+TGT.US,D,20210514,000000,203.786,205.772,203.038,204.721,2733786.1958575,0
+TGT.US,D,20210517,000000,206.334,207.121,202.97,203.599,2665102.4791653,0
+TGT.US,D,20210518,000000,205.419,205.881,200.56,200.777,4929993.5876354,0
+TGT.US,D,20210519,000000,204.553,213.799,204.051,213.012,13755472.950361,0
+TGT.US,D,20210520,000000,212.293,216.7,211.123,215.716,7285891.2307744,0
+TGT.US,D,20210521,000000,216.129,220.86,215.784,218.932,5227981.6016201,0
+TGT.US,D,20210524,000000,220.142,222.236,219.158,219.237,3928587.1944508,0
+TGT.US,D,20210525,000000,219.364,221.046,217.142,219.129,4218566.2429516,0
+TGT.US,D,20210526,000000,219.975,221.706,219.798,220.889,3276552.4751054,0
+TGT.US,D,20210527,000000,221.686,222.571,219.856,221.145,6809670.4360981,0
+TGT.US,D,20210528,000000,221.754,222.099,219.985,220.703,2706700.905578,0
+TGT.US,D,20210601,000000,221.322,222.522,219.856,221.046,3522868.0713081,0
+TGT.US,D,20210602,000000,220.211,222.866,219.955,222.129,3425340.0811846,0
+TGT.US,D,20210603,000000,222.089,223.918,220.79,222.906,3244250.2238129,0
+TGT.US,D,20210604,000000,223.89,225.266,222.444,225.011,3172176.6517286,0
+TGT.US,D,20210607,000000,225.158,226.28,224.076,224.568,2284359.9000264,0
+TGT.US,D,20210608,000000,227.863,229.889,226.171,228.66,3538618.5961672,0
+TGT.US,D,20210609,000000,228.168,230.321,225.541,225.59,3467875.9541094,0
+TGT.US,D,20210610,000000,225.316,227.301,225.06,225.316,2652374.7617691,0
+TGT.US,D,20210611,000000,225.443,226.594,225.443,226.554,2580864.4709947,0
+TGT.US,D,20210614,000000,226.772,227.105,225.207,226.682,2986157.5745185,0
+TGT.US,D,20210615,000000,226.624,226.624,224.43,226.19,2589021.8824559,0
+TGT.US,D,20210616,000000,226.318,226.614,223.27,224.931,2845559.9160049,0
+TGT.US,D,20210617,000000,224.233,226.544,223.535,224.892,2906207.2148747,0
+TGT.US,D,20210618,000000,223.555,225.03,221.764,224.214,4607655.3496592,0
+TGT.US,D,20210621,000000,225.069,227.636,224.921,227.371,3135547.0985318,0
+TGT.US,D,20210622,000000,228.069,231.344,227.479,230.715,2983147.9848483,0
+TGT.US,D,20210623,000000,230.38,231.452,229.377,230.803,2309840.7536506,0
+TGT.US,D,20210624,000000,232.878,233.302,231.787,233.272,2202272.3250155,0
+TGT.US,D,20210625,000000,233.44,235.111,233.223,233.96,6156143.1229567,0
+TGT.US,D,20210628,000000,234.304,235.603,233.213,234.649,2121105.9284644,0
+TGT.US,D,20210629,000000,234.649,236.794,234.414,235.219,2148471.8426456,0
+TGT.US,D,20210630,000000,235.161,236.302,234.206,235.111,2851320.8400157,0
+TGT.US,D,20210701,000000,235.328,236.861,234.531,236.803,2185388.1202637,0
+TGT.US,D,20210702,000000,237.796,240.215,237.511,239.822,2240552.0687647,0
+TGT.US,D,20210706,000000,239.743,240.56,236.302,238.731,2370160.6579684,0
+TGT.US,D,20210707,000000,238.888,241.603,238.809,240.766,2093309.9276513,0
+TGT.US,D,20210708,000000,238.602,242.143,238.337,241.769,2357322.1144661,0
+TGT.US,D,20210709,000000,241.869,243.884,240.6,241.769,2778605.69662,0
+TGT.US,D,20210712,000000,242.664,245.556,242.291,245.33,3142954.1460818,0
+TGT.US,D,20210713,000000,243.638,246.49,243.638,244.858,2460342.605738,0
+TGT.US,D,20210714,000000,245.684,247.091,244.721,246.677,2651345.8074629,0
+TGT.US,D,20210715,000000,246.746,247.563,245.123,245.998,2720740.2346886,0
+TGT.US,D,20210716,000000,246.943,247.091,243.983,244.268,3512065.0678463,0
+TGT.US,D,20210719,000000,242.94,244.927,241.73,244.239,3277198.1134299,0
+TGT.US,D,20210720,000000,244.219,249.352,242.851,247.739,2884176.2050855,0
+TGT.US,D,20210721,000000,248.261,249.402,247.337,249.028,2326440.2674875,0
+TGT.US,D,20210722,000000,250.356,250.739,247.995,249.972,2541874.0167119,0
+TGT.US,D,20210723,000000,250.73,253.955,250.484,253.877,2073720.1424561,0
+TGT.US,D,20210726,000000,253.729,255.194,251.988,253.71,2403863.9952628,0
+TGT.US,D,20210727,000000,252.884,253.12,248.684,251.28,3121562.6740975,0
+TGT.US,D,20210728,000000,250.248,251.762,249.352,250.376,2889627.0193499,0
+TGT.US,D,20210729,000000,251.113,254.664,250.336,254.497,3140994.8625363,0
+TGT.US,D,20210730,000000,253.602,256.248,251.645,253.896,2885650.4973226,0
+TGT.US,D,20210802,000000,254.899,255.126,247.828,250.199,3264323.9835632,0
+TGT.US,D,20210803,000000,251.034,256.09,250.887,255.018,2616701.9733966,0
+TGT.US,D,20210804,000000,254.045,255.686,253.11,253.395,2464692.2762141,0
+TGT.US,D,20210805,000000,254.594,255.509,252.864,254.24,2264909.4100289,0
+TGT.US,D,20210806,000000,254.752,255.785,252.234,252.971,2510627.1553106,0
+TGT.US,D,20210809,000000,252.981,255.588,252.962,255.224,2579417.6310958,0
+TGT.US,D,20210810,000000,255.766,258.47,254.831,256.837,3464710.8011893,0
+TGT.US,D,20210811,000000,257.309,259.749,255.264,255.804,3021735.8048373,0
+TGT.US,D,20210812,000000,256.72,257.359,253.896,254.703,2331123.4330354,0
+TGT.US,D,20210813,000000,255.49,256.483,253.483,254.378,3156926.3694768,0
+TGT.US,D,20210816,000000,252.971,256.277,249.717,255.943,3497426.8710614,0
+TGT.US,D,20210817,000000,254.182,254.182,245.989,248.517,6783702.557659,0
+TGT.US,D,20210818,000000,242.999,249.638,240.324,241.632,9127563.8756234,0
+TGT.US,D,20210819,000000,238.652,243.53,238.524,239.497,5192555.8842914,0
+TGT.US,D,20210820,000000,240.737,247.877,240.687,247.307,4248270.6896468,0
+TGT.US,D,20210823,000000,248.143,249.077,246.264,246.451,3025715.3771242,0
+TGT.US,D,20210824,000000,247.405,247.405,244.258,244.622,2527414.768502,0
+TGT.US,D,20210825,000000,244.475,246.195,243.412,245.104,2498532.8751997,0
+TGT.US,D,20210826,000000,244.406,244.484,241.357,242.97,2991906.2974901,0
+TGT.US,D,20210827,000000,242.183,244.445,241.711,243.186,2726650.6214297,0
+TGT.US,D,20210830,000000,243.215,245.33,243.156,243.363,2144621.3980235,0
+TGT.US,D,20210831,000000,243.156,243.599,239.507,241.042,4063798.0941558,0
+TGT.US,D,20210901,000000,241.062,241.603,238.386,240.442,2933211.164893,0
+TGT.US,D,20210902,000000,240.403,241.022,239.261,239.891,2587488.6185292,0
+TGT.US,D,20210903,000000,239.203,239.291,237.156,238.435,3434750.1326706,0
+TGT.US,D,20210907,000000,238.052,238.711,235.78,236.881,2794401.975376,0
+TGT.US,D,20210908,000000,236.891,240.265,236.557,240.186,2913407.8615117,0
+TGT.US,D,20210909,000000,240.048,241.377,238.74,239.527,2535670.8050299,0
+TGT.US,D,20210910,000000,241.268,241.74,238.317,238.662,1993549.1473533,0
+TGT.US,D,20210913,000000,239.586,240.324,235.79,237.246,2942803.2152139,0
+TGT.US,D,20210914,000000,237.531,238.534,235.967,236.419,1952724.4701769,0
+TGT.US,D,20210915,000000,236.498,238.977,235.987,238.268,2001322.2260796,0
+TGT.US,D,20210916,000000,239.34,241.554,238.868,241.012,2224895.0852062,0
+TGT.US,D,20210917,000000,239.537,242.547,239.537,240.737,3828653.5660976,0
+TGT.US,D,20210920,000000,237.619,240.245,233.793,236.322,3411155.3563567,0
+TGT.US,D,20210921,000000,236.999,239.174,235.435,235.505,2008650.983628,0
+TGT.US,D,20210922,000000,236.537,237.521,233.951,235.957,2342261.9650753,0
+TGT.US,D,20210923,000000,237.638,239.281,236.606,236.832,2089182.9261405,0
+TGT.US,D,20210924,000000,235.525,236.97,234.599,235.633,1948283.2919066,0
+TGT.US,D,20210927,000000,234.471,236.508,232.151,232.839,2652225.2990388,0
+TGT.US,D,20210928,000000,231.197,231.649,227.262,227.833,3252170.7317628,0
+TGT.US,D,20210929,000000,228.925,231.904,228.178,230.183,2720926.3005365,0
+TGT.US,D,20210930,000000,230.213,230.213,222.64,223.27,5562120.278013,0
+TGT.US,D,20211001,000000,223.732,223.957,218.46,222.926,3562171.6855972,0
+TGT.US,D,20211004,000000,222.444,223.495,217.516,220.457,3910439.1653882,0
+TGT.US,D,20211005,000000,221.597,223.987,220.231,222.089,2466672.9115783,0
+TGT.US,D,20211006,000000,220.713,222.069,219.364,221.371,2857831.1111843,0
+TGT.US,D,20211007,000000,223.053,225.925,222.906,224.292,2410234.9712339,0
+TGT.US,D,20211008,000000,224.519,226.142,222.827,223.398,2054336.758174,0
+TGT.US,D,20211011,000000,223.073,225.689,222.846,223.22,2047814.2859661,0
+TGT.US,D,20211012,000000,224.469,225.827,223.003,224.706,2220837.2229176,0
+TGT.US,D,20211013,000000,225.925,231.07,224.981,231.05,4088365.9033463,0
+TGT.US,D,20211014,000000,233.055,237.934,230.548,236.272,4388298.9663308,0
+TGT.US,D,20211015,000000,237.442,241.405,236.331,239.793,3716291.1458085,0
+TGT.US,D,20211018,000000,239.064,247.641,238.662,247.553,4473407.315298,0
+TGT.US,D,20211019,000000,248.408,250.768,245.743,246.127,3283839.5457699,0
+TGT.US,D,20211020,000000,248.192,248.605,245.261,245.772,2263711.6746803,0
+TGT.US,D,20211021,000000,245.566,248.123,245.35,248.094,1801698.990157,0
+TGT.US,D,20211022,000000,249.332,251.212,248.467,249.776,2260038.1451265,0
+TGT.US,D,20211025,000000,250.651,254.722,249.943,254.083,2549723.3519331,0
+TGT.US,D,20211026,000000,255.116,255.214,251.31,252.509,2499842.4534076,0
+TGT.US,D,20211027,000000,252.716,253.148,249.569,250.376,2325873.9359179,0
+TGT.US,D,20211028,000000,252.047,253.896,251.33,252.008,1777963.9018923,0
+TGT.US,D,20211029,000000,250.346,253.533,250.346,253.375,2477419.9936105,0
+TGT.US,D,20211101,000000,255.264,255.5,251.29,251.712,1760454.3938813,0
+TGT.US,D,20211102,000000,252.805,254.919,252.323,253.995,2282931.3616863,0
+TGT.US,D,20211103,000000,252.48,254.378,250.552,254.142,2456578.5851436,0
+TGT.US,D,20211104,000000,254.388,256.198,253.178,254.172,3106022.6171647,0
+TGT.US,D,20211105,000000,254.722,254.959,246.726,248.152,4160359.1519225,0
+TGT.US,D,20211108,000000,247.159,249.943,245.969,247.238,2585481.5475801,0
+TGT.US,D,20211109,000000,246.697,249.274,246.49,249.018,2404921.4186605,0
+TGT.US,D,20211110,000000,247.926,249.844,246.569,247.946,2144666.1351672,0
+TGT.US,D,20211111,000000,248.152,250.405,247.592,249.854,2253635.6498043,0
+TGT.US,D,20211112,000000,251.182,255.568,250.513,253.759,2559151.7049779,0
+TGT.US,D,20211115,000000,256.473,262.501,255.116,257.968,4972037.3519789,0
+TGT.US,D,20211116,000000,257.555,261.992,257.299,260.87,4447916.2941412,0
+TGT.US,D,20211117,000000,248.723,251.841,246.254,248.536,12106728.221172,0
+TGT.US,D,20211118,000000,250.778,251.32,244.475,246.825,5910962.2233999,0
+TGT.US,D,20211119,000000,245.901,248.615,245.222,245.507,4049823.8372542,0
+TGT.US,D,20211122,000000,246.225,246.461,236.212,239.497,5689712.6454884,0
+TGT.US,D,20211123,000000,240.56,244.543,238.386,244.012,4140840.539456,0
+TGT.US,D,20211124,000000,242.763,244.445,241.022,243.609,3116551.0972444,0
+TGT.US,D,20211126,000000,243.54,246.244,240.677,241.464,3248170.8244104,0
+TGT.US,D,20211129,000000,243.392,246.363,241.887,243.993,3091664.0275282,0
+TGT.US,D,20211130,000000,241.258,241.869,237.216,238.789,8075273.0484388,0
+TGT.US,D,20211201,000000,240.59,243.255,235.248,235.405,3933639.4414345,0
+TGT.US,D,20211202,000000,236.881,241.514,236.379,240.413,3761957.6020424,0
+TGT.US,D,20211203,000000,241.622,243.265,240.225,242.438,4941065.0139596,0
+TGT.US,D,20211206,000000,243.313,243.697,237.295,237.934,3852421.1904668,0
+TGT.US,D,20211207,000000,239.556,241.131,238.622,240.54,3641325.9274329,0
+TGT.US,D,20211208,000000,241.632,242.202,233.262,234.639,5033745.1245062,0
+TGT.US,D,20211209,000000,234.157,234.737,230.94,232.633,2820623.0253787,0
+TGT.US,D,20211210,000000,232.249,234.786,231.787,233.243,2539863.895503,0
+TGT.US,D,20211213,000000,232.988,233.577,227.587,229.319,3863560.73926,0
+TGT.US,D,20211214,000000,226.122,231.265,226.122,230.4,3435963.1193181,0
+TGT.US,D,20211215,000000,228.757,231.914,226.752,231.747,3506196.3679893,0
+TGT.US,D,20211216,000000,231.07,231.747,219.836,220.122,7456560.3839125,0
+TGT.US,D,20211217,000000,220.171,221.597,216.877,218.686,5961810.0542824,0
+TGT.US,D,20211220,000000,216.454,216.906,210.15,214.644,5343973.8310724,0
+TGT.US,D,20211221,000000,215.322,216.208,211.998,215.51,4059859.1919995,0
+TGT.US,D,20211222,000000,215.244,216.7,212.5,213.228,4271088.6664648,0
+TGT.US,D,20211223,000000,214.025,217.536,213.769,216.434,3416057.1238569,0
+TGT.US,D,20211227,000000,217.496,220.034,216.286,219.453,4429380.8820839,0
+TGT.US,D,20211228,000000,219.798,222.788,219.001,220.25,3270650.2223905,0
+TGT.US,D,20211229,000000,220.703,224.804,220.703,223.2,3130698.2022015,0
+TGT.US,D,20211230,000000,224.057,229.023,224.057,227.105,4092171.6108247,0
+TGT.US,D,20211231,000000,227.951,228.777,224.469,226.643,2537833.4392288,0
+TGT.US,D,20220103,000000,226.28,227.469,224.027,227.144,3082236.6912366,0
+TGT.US,D,20220104,000000,227.204,230.755,226.772,229.319,3397994.5020686,0
+TGT.US,D,20220105,000000,229.948,231.432,224.027,224.115,3967976.2160143,0
+TGT.US,D,20220106,000000,218.126,227.843,218.126,226.554,4281928.2730442,0
+TGT.US,D,20220107,000000,225.413,228.365,224.352,225.994,3117483.4599903,0
+TGT.US,D,20220110,000000,223.791,223.9,218.401,222.708,4960979.143447,0
+TGT.US,D,20220111,000000,223.368,223.967,219.355,222.837,3113377.8102982,0
+TGT.US,D,20220112,000000,223.466,225.374,219.453,219.818,4322876.9941193,0
+TGT.US,D,20220113,000000,220.614,222.099,219.11,221.155,3532162.2129218,0
+TGT.US,D,20220114,000000,217.811,219.65,213.867,216.808,5394405.8098687,0
+TGT.US,D,20220118,000000,214.251,216.375,212.775,215.451,4751205.6596602,0
+TGT.US,D,20220119,000000,217.152,223.565,216.07,219.198,4177729.3647359,0
+TGT.US,D,20220120,000000,220.358,224.558,216.562,217.123,4399076.550961,0
+TGT.US,D,20220121,000000,215.441,216.316,209.785,212.746,8025634.1371907,0
+TGT.US,D,20220124,000000,210.927,216.454,207.533,216.011,5737768.4718997,0
+TGT.US,D,20220125,000000,213.838,214.152,208.497,210.228,5033410.6126813,0
+TGT.US,D,20220126,000000,211.153,212.667,206.019,207.327,4296498.3473603,0
+TGT.US,D,20220127,000000,210.867,212.815,207.002,207.78,4091849.300039,0
+TGT.US,D,20220128,000000,209.854,213.277,206.157,213.159,2967657.7488255,0
+TGT.US,D,20220131,000000,212.411,216.159,211.851,215.864,4238945.0286819,0
+TGT.US,D,20220201,000000,217.388,217.91,211.851,214.683,4204523.8635811,0
+TGT.US,D,20220202,000000,213.739,215.529,210.867,213.1,4685554.9179635,0
+TGT.US,D,20220203,000000,209.815,213.799,208.162,208.802,6492337.6744555,0
+TGT.US,D,20220204,000000,209.687,211.034,206.176,209.608,3834120.6484141,0
+TGT.US,D,20220207,000000,210.277,210.7,205.939,206.913,4495939.584448,0
+TGT.US,D,20220208,000000,206.706,210.208,206.284,208.537,2988577.447294,0
+TGT.US,D,20220209,000000,210.532,212.677,209.618,212.156,2617070.0380791,0
+TGT.US,D,20220210,000000,209.933,212.992,208.3,209.411,3102423.3105995,0
+TGT.US,D,20220211,000000,209.726,210.297,206.421,207.178,2912736.8043554,0
+TGT.US,D,20220214,000000,206.816,207.121,201.444,204.249,4152799.5913824,0
+TGT.US,D,20220215,000000,205.872,205.872,202.408,203.767,4820453.6744154,0
+TGT.US,D,20220216,000000,203.472,205.404,201.426,204.386,3396537.4946371,0
+TGT.US,D,20220217,000000,203.186,203.54,200.511,200.639,3930677.6391679,0
+TGT.US,D,20220218,000000,201.149,203.225,200.128,201.022,3377389.9971131,0
+TGT.US,D,20220222,000000,199.291,199.833,191.295,193.115,5715522.9271711,0
+TGT.US,D,20220223,000000,193.656,194.61,186.481,186.77,4546208.8827215,0
+TGT.US,D,20220224,000000,181.451,188.6,180.969,188.394,3983353.5924244,0
+TGT.US,D,20220225,000000,188.355,196.212,188.163,195.937,4167169.3653048,0
+TGT.US,D,20220228,000000,194.108,197.865,192.613,196.479,6295968.0489874,0
+TGT.US,D,20220301,000000,223.093,223.358,214.949,215.814,16040394.098191,0
+TGT.US,D,20220302,000000,218.342,222.394,215.057,221.195,6464209.195324,0
+TGT.US,D,20220303,000000,222.394,225.413,218.706,220.151,4681741.0764589,0
+TGT.US,D,20220304,000000,219.06,221.381,217.988,220.407,4064129.5557209,0
+TGT.US,D,20220307,000000,220.407,220.909,207.096,207.563,5839585.1273035,0
+TGT.US,D,20220308,000000,207.75,210.385,203.295,205.37,4538017.9184026,0
+TGT.US,D,20220309,000000,210.199,214.821,209.923,212.44,3236507.6476848,0
+TGT.US,D,20220310,000000,210.08,211.929,206.619,211.241,3208123.9634832,0
+TGT.US,D,20220311,000000,212.107,212.962,203.392,203.559,4110344.0419657,0
+TGT.US,D,20220314,000000,204.779,207.435,201.574,205.32,3221539.006088,0
+TGT.US,D,20220315,000000,207.041,212.638,207.041,211.801,2914891.3045282,0
+TGT.US,D,20220316,000000,213.356,215.096,208.252,212.038,3080553.9645796,0
+TGT.US,D,20220317,000000,211.457,217.26,210.946,216.994,3716650.0597117,0
+TGT.US,D,20220318,000000,215.283,222.414,214.487,222.325,6654401.0279418,0
+TGT.US,D,20220321,000000,222.306,224.696,217.67,219.326,3074181.9718554,0
+TGT.US,D,20220322,000000,220.024,220.929,218.096,219.1,2505232.2624758,0
+TGT.US,D,20220323,000000,218.608,219.06,212.382,213.149,3043689.5413783,0
+TGT.US,D,20220324,000000,213.454,215.106,212.594,213.464,2277898.4330146,0
+TGT.US,D,20220325,000000,214.457,216.306,212.765,215.008,2507526.0578462,0
+TGT.US,D,20220328,000000,214.467,215.903,212.883,215.903,2249275.8117954,0
+TGT.US,D,20220329,000000,218.342,220.87,216.572,219.257,3123686.6716722,0
+TGT.US,D,20220330,000000,218.017,220.004,216.994,218.303,2506183.9435339,0
+TGT.US,D,20220331,000000,214.733,216.572,208.567,208.724,4692819.6200562,0
+TGT.US,D,20220401,000000,209.805,210.602,206.157,207.071,3270960.3321369,0
+TGT.US,D,20220404,000000,206.726,211.074,202.793,210.877,3220278.2320369,0
+TGT.US,D,20220405,000000,209.973,214.774,209.672,211.251,2581091.2069732,0
+TGT.US,D,20220406,000000,208.182,213.513,207.523,212.382,3740087.2392693,0
+TGT.US,D,20220407,000000,215.392,226.023,214.83,224.43,8071088.0919919,0
+TGT.US,D,20220408,000000,229.162,232.181,226.819,229.495,6742254.6107299,0
+TGT.US,D,20220411,000000,229.416,232.071,225.138,225.532,3225391.4842167,0
+TGT.US,D,20220412,000000,228.472,231.532,226.595,227.528,3423007.6491901,0
+TGT.US,D,20220413,000000,226.505,231.315,225.728,229.968,2492540.1314439,0
+TGT.US,D,20220414,000000,230.056,234.265,229.268,233.292,3975193.1307035,0
+TGT.US,D,20220418,000000,231.659,237.285,231.21,235.445,3397824.7042731,0
+TGT.US,D,20220419,000000,236.35,243.127,235.525,241.996,4794746.0848126,0
+TGT.US,D,20220420,000000,244.523,246.835,242.379,245.212,3798081.8288655,0
+TGT.US,D,20220421,000000,246.716,250.671,243.53,244.081,4034184.1385012,0
+TGT.US,D,20220422,000000,242.488,243.127,237.452,237.698,3488766.1667331,0
+TGT.US,D,20220425,000000,236.035,238.917,234.344,237.678,3319781.7737583,0
+TGT.US,D,20220426,000000,235.613,238.505,232.516,232.603,2964342.1164219,0
+TGT.US,D,20220427,000000,232.553,233.62,226.672,227.164,3045447.5077769,0
+TGT.US,D,20220428,000000,230.568,233.705,226.972,232.496,2356988.6193945,0
+TGT.US,D,20220429,000000,230.625,231.939,224.449,224.882,3274628.7779242,0
+TGT.US,D,20220502,000000,226.357,229.162,221.45,225.994,3100201.7047112,0
+TGT.US,D,20220503,000000,227.234,230.625,225.718,228.708,3078482.8381749,0
+TGT.US,D,20220504,000000,228.03,234.659,225.364,233.517,3311093.6170918,0
+TGT.US,D,20220505,000000,231.727,231.974,224.539,226.958,3524823.2878406,0
+TGT.US,D,20220506,000000,222.129,225.875,218.981,221.5,3744957.4874182,0
+TGT.US,D,20220509,000000,219.522,224.42,218.656,220.506,4750576.2893878,0
+TGT.US,D,20220510,000000,222.856,224.981,213.12,215.5,3810785.1441834,0
+TGT.US,D,20220511,000000,216.149,217.28,208.881,209.973,3247099.1664671,0
+TGT.US,D,20220512,000000,209.844,217.182,209.549,213.69,3606831.5560967,0
+TGT.US,D,20220513,000000,216.365,219.62,214.218,216.109,3199408.3544786,0
+TGT.US,D,20220516,000000,216.483,217.998,212.706,215.637,3401686.3331812,0
+TGT.US,D,20220517,000000,208.013,212.902,206.532,212.605,6725184.0674251,0
+TGT.US,D,20220518,000000,161.046,165.912,153.273,159.602,51577519.676634,0
+TGT.US,D,20220519,000000,159.266,159.424,149.401,151.524,23612313.159752,0
+TGT.US,D,20220520,000000,151.711,153.865,149.015,153.43,12454901.136635,0
+TGT.US,D,20220523,000000,153.065,154.171,151.374,151.988,7796990.4537611,0
+TGT.US,D,20220524,000000,149.697,150.201,143.703,148.087,11074145.577995,0
+TGT.US,D,20220525,000000,148.373,155.03,147.663,154.477,8209741.1853379,0
+TGT.US,D,20220526,000000,156.017,161.301,155.889,161.172,7462444.281917,0
+TGT.US,D,20220527,000000,161.212,165.123,161.172,165.064,6394971.7362404,0
+TGT.US,D,20220531,000000,164.442,164.718,159.424,159.869,9054578.868406,0
+TGT.US,D,20220601,000000,159.869,161.133,154.536,154.575,4537302.3275118,0
+TGT.US,D,20220602,000000,154.615,159.059,154.141,158.911,4420958.9573959,0
+TGT.US,D,20220603,000000,157.212,160.837,157.025,159.039,4240328.9340581,0
+TGT.US,D,20220606,000000,159.395,160.037,156.778,157.686,3819772.2263962,0
+TGT.US,D,20220607,000000,146.161,155.988,145.321,154.042,33718574.407655,0
+TGT.US,D,20220608,000000,152.511,157.647,151.445,154.753,6658674.8019957,0
+TGT.US,D,20220609,000000,154.803,156.328,152.571,152.63,5819897.4077938,0
+TGT.US,D,20220610,000000,149.627,150.823,147.771,147.811,5165373.0467147,0
+TGT.US,D,20220613,000000,144.709,145.559,142.083,143.011,5960021.2096592,0
+TGT.US,D,20220614,000000,143.081,144.611,139.535,140.927,5266245.2132239,0
+TGT.US,D,20220615,000000,140.749,147.415,140.345,145.609,6433040.6786317,0
+TGT.US,D,20220616,000000,143.119,145.253,140.245,141.115,5701150.1737233,0
+TGT.US,D,20220617,000000,139.327,140.039,136.859,137.569,11065620.6704,0
+TGT.US,D,20220621,000000,139.791,143.889,139.1,142.903,6637975.6499485,0
+TGT.US,D,20220622,000000,141.411,142.527,138.497,139.061,4700842.0324733,0
+TGT.US,D,20220623,000000,140.058,145.471,139.083,144.987,5276605.927623,0
+TGT.US,D,20220624,000000,145.341,149.124,144.661,148.551,7081087.5680522,0
+TGT.US,D,20220627,000000,149.282,150.043,146.191,147.751,3652530.5304415,0
+TGT.US,D,20220628,000000,148.571,149.426,142.537,142.725,4184651.2325386,0
+TGT.US,D,20220629,000000,142.419,142.695,139.565,140.137,4292219.5878985,0
+TGT.US,D,20220630,000000,138.439,141.451,135.456,139.475,5974164.9214189,0
+TGT.US,D,20220701,000000,139.006,140.729,137.767,140.611,3048072.1547757,0
+TGT.US,D,20220705,000000,139.653,144.245,137.569,143.899,3763424.1971859,0
+TGT.US,D,20220706,000000,143.653,144.265,141.253,143.011,2864053.0275389,0
+TGT.US,D,20220707,000000,143.969,148.265,143.435,148.097,4009308.8998371,0
+TGT.US,D,20220708,000000,148.027,148.167,145.629,146.151,2576959.3731775,0
+TGT.US,D,20220711,000000,146.151,146.863,143.979,144.571,2076885.80263,0
+TGT.US,D,20220712,000000,144.838,147.801,141.816,142.765,3172207.3248622,0
+TGT.US,D,20220713,000000,140.887,145.499,140.463,143.633,2803843.0197595,0
+TGT.US,D,20220714,000000,141.757,144.729,141.145,144.473,3013398.3917608,0
+TGT.US,D,20220715,000000,146.083,146.833,144.039,144.847,3879682.5106159,0
+TGT.US,D,20220718,000000,146.705,150.882,145.945,147.505,4417531.3754725,0
+TGT.US,D,20220719,000000,149.469,151.633,147.899,151.455,3195578.6744561,0
+TGT.US,D,20220720,000000,151.889,154.665,150.319,154.556,3288953.7016562,0
+TGT.US,D,20220721,000000,154.536,156.778,153.06,156.689,3144292.5306329,0
+TGT.US,D,20220722,000000,157.37,158.792,154.684,155.78,2815007.7223557,0
+TGT.US,D,20220725,000000,156.432,156.511,154.665,155.533,2357280.2304019,0
+TGT.US,D,20220726,000000,147.865,150.728,147.643,149.924,4678103.5451252,0
+TGT.US,D,20220727,000000,151.099,153.902,148.927,152.679,3654713.6520448,0
+TGT.US,D,20220728,000000,153.173,158.071,152.749,157.439,3153174.8788257,0
+TGT.US,D,20220729,000000,158.012,162.002,156.561,161.35,5592445.7040597,0
+TGT.US,D,20220801,000000,166.545,167.009,163.296,163.493,4591731.5183927,0
+TGT.US,D,20220802,000000,162.476,164.264,161.265,161.449,3148479.5472514,0
+TGT.US,D,20220803,000000,162.338,167.542,162.338,165.834,4108042.4982451,0
+TGT.US,D,20220804,000000,165.548,166.406,163.671,164.491,3197446.8838059,0
+TGT.US,D,20220805,000000,163,164.826,162.358,164.066,2233097.4690745,0
+TGT.US,D,20220808,000000,164.59,168.866,164.362,164.896,2843675.8758025,0
+TGT.US,D,20220809,000000,163.71,164.017,161.874,163.069,2641451.580057,0
+TGT.US,D,20220810,000000,166.94,170.782,165.666,167.562,4596983.7687434,0
+TGT.US,D,20220811,000000,168.944,170.85,166.782,167.493,4332657.9665382,0
+TGT.US,D,20220812,000000,168.944,170.347,167.938,170.338,2386938.6866909,0
+TGT.US,D,20220815,000000,169.696,171.996,168.086,171.236,3836235.7580043,0
+TGT.US,D,20220816,000000,176.006,182.74,174.466,179.067,9114397.7454567,0
+TGT.US,D,20220817,000000,173.074,176.881,169.765,174.247,13493105.007432,0
+TGT.US,D,20220818,000000,172.896,174.048,170.51,171.971,4267879.427037,0
+TGT.US,D,20220819,000000,170.759,170.848,165.75,165.999,5047252.5766344,0
+TGT.US,D,20220822,000000,164.041,164.943,160.354,160.95,4659180.5660708,0
+TGT.US,D,20220823,000000,160.931,161.805,159.152,160.96,3818913.8420756,0
+TGT.US,D,20220824,000000,161.06,163.514,158.724,162.113,3428450.9280389,0
+TGT.US,D,20220825,000000,161.616,166.506,160.593,166.456,3090653.2981226,0
+TGT.US,D,20220826,000000,166.963,167.072,159.599,159.619,3630245.7974744,0
+TGT.US,D,20220829,000000,158.257,159.45,157.174,157.701,2546968.288491,0
+TGT.US,D,20220830,000000,157.711,160.081,156.195,159.778,3270054.5792207,0
+TGT.US,D,20220831,000000,160.245,160.304,157.278,159.341,4932000.1614894,0
+TGT.US,D,20220901,000000,158.297,163.872,157.114,163.812,4046617.2097102,0
+TGT.US,D,20220902,000000,164.478,165.303,162.277,163.574,3585576.3546827,0
+TGT.US,D,20220906,000000,163.485,163.763,158.337,162.56,4558899.4732627,0
+TGT.US,D,20220907,000000,162.203,170.65,161.765,169.725,5239040.0660026,0
+TGT.US,D,20220908,000000,168.016,171.137,167.668,170.828,2834761.2187915,0
+TGT.US,D,20220909,000000,170.679,173.482,170.471,172.568,3401361.0659184,0
+TGT.US,D,20220912,000000,174.018,175.032,172.061,172.766,3043521.50651,0
+TGT.US,D,20220913,000000,168.99,170.679,164.657,165.204,3607914.5980323,0
+TGT.US,D,20220914,000000,166.814,167.827,162.381,164.349,3641476.8049083,0
+TGT.US,D,20220915,000000,164.419,167.936,163.673,163.981,2927512.374441,0
+TGT.US,D,20220916,000000,161.716,164.607,160.702,163.067,4874099.2415229,0
+TGT.US,D,20220919,000000,161.984,164.061,161.02,163.733,2623516.4442569,0
+TGT.US,D,20220920,000000,162.282,162.729,157.234,159.032,3038542.4701528,0
+TGT.US,D,20220921,000000,159.996,162.799,158.039,158.039,2827134.6794723,0
+TGT.US,D,20220922,000000,157.254,157.442,151.689,152.007,4009652.7954931,0
+TGT.US,D,20220923,000000,151.003,151.828,148.777,151.659,3820451.426464,0
+TGT.US,D,20220926,000000,150.615,151.559,146.451,147.783,3992724.2731331,0
+TGT.US,D,20220927,000000,149.532,151.311,145.945,147.545,2959841.8974977,0
+TGT.US,D,20220928,000000,148.608,155.972,148.379,154.898,4280710.4077546,0
+TGT.US,D,20220929,000000,153.239,153.785,149.954,150.844,3190255.1569895,0
+TGT.US,D,20220930,000000,150.645,151.281,144.593,147.465,4355450.2918282,0
+TGT.US,D,20221003,000000,148.737,151.664,147.465,150.844,2865398.191494,0
+TGT.US,D,20221004,000000,153.736,157.303,153.378,155.982,3047587.8537048,0
+TGT.US,D,20221005,000000,154.034,156.568,152.454,155.435,2507344.2960419,0
+TGT.US,D,20221006,000000,156.478,158.009,154.511,154.779,2619707.7028236,0
+TGT.US,D,20221007,000000,153.378,153.557,149.781,151.39,2789295.814448,0
+TGT.US,D,20221010,000000,152.026,152.921,149.542,152.146,2068693.0042619,0
+TGT.US,D,20221011,000000,152.543,156.737,151.758,153.537,2423384.943273,0
+TGT.US,D,20221012,000000,153.775,156.021,153.08,153.199,2279679.1667626,0
+TGT.US,D,20221013,000000,150.267,155.087,147.942,153.159,3415341.2098373,0
+TGT.US,D,20221014,000000,153.517,154.223,144.285,144.782,4796521.6689839,0
+TGT.US,D,20221017,000000,146.819,150.059,145.766,148.32,3197299.064528,0
+TGT.US,D,20221018,000000,154.561,160.126,154.044,156.25,5598337.7142714,0
+TGT.US,D,20221019,000000,156.21,157.207,153.169,154.421,2627855.4913006,0
+TGT.US,D,20221020,000000,155.008,158.168,152.464,153.438,3099236.8025945,0
+TGT.US,D,20221021,000000,153.577,158.267,153.338,158.198,3530275.6428705,0
+TGT.US,D,20221024,000000,159.301,161.885,158.635,160.811,2992736.9457025,0
+TGT.US,D,20221025,000000,161.969,165.268,160.98,164.767,4204117.9759985,0
+TGT.US,D,20221026,000000,166.794,169.686,164.289,165.73,3477741.1741758,0
+TGT.US,D,20221027,000000,167.171,169.238,165.76,165.86,2975903.0129579,0
+TGT.US,D,20221028,000000,165.224,166.893,162.029,166.476,3086014.3818723,0
+TGT.US,D,20221031,000000,164.965,166.317,162.998,163.226,3816466.5873422,0
+TGT.US,D,20221101,000000,165.403,165.939,161.557,163.564,3070147.4770056,0
+TGT.US,D,20221102,000000,163.554,164.856,159.082,159.201,3402315.0122536,0
+TGT.US,D,20221103,000000,156.995,159.786,156.767,158.804,3060648.2645536,0
+TGT.US,D,20221104,000000,161.398,161.736,155.286,158.635,2670182.3316995,0
+TGT.US,D,20221107,000000,160.235,160.404,157.015,158.873,2439350.4628453,0
+TGT.US,D,20221108,000000,160.314,163.634,158.814,160.613,3305205.6903828,0
+TGT.US,D,20221109,000000,160.076,160.583,151.549,152.036,4043583.2981061,0
+TGT.US,D,20221110,000000,157.949,163.524,157.403,163.355,4994067.0496287,0
+TGT.US,D,20221111,000000,164.091,173.74,163.922,172.24,5864879.1755283,0
+TGT.US,D,20221114,000000,171.564,175.698,171.276,172.18,5789843.4473381,0
+TGT.US,D,20221115,000000,177,180.46,176.9,178.98,8606029,0
+TGT.US,D,20221116,000000,149.85,158.49,148.75,155.47,36731476,0
+TGT.US,D,20221117,000000,153.48,162.18,152.72,162.01,11300525,0
+TGT.US,D,20221118,000000,161.98,164.7,160,162.88,7280857,0
+TGT.US,D,20221121,000000,161.08,161.9308,156.77,158.02,5964702,0
+TGT.US,D,20221122,000000,158.79,159.905,155.75,157.86,6364058,0
+TGT.US,D,20221123,000000,158.48,164.14,158.25,163.41,4833474,0
+TGT.US,D,20221125,000000,163.5,163.96,161.6,163.38,1883018,0
+TGT.US,D,20221128,000000,162.81,166.89,162.81,165.37,4626781,0
+TGT.US,D,20221129,000000,164.43,166.97,161.51,166.37,5231668,0
+TGT.US,D,20221130,000000,165.88,167.23,162.735,167.07,11376654,0
+TGT.US,D,20221201,000000,166.47,167.43,163.05,165.03,4989249,0
+TGT.US,D,20221202,000000,163.31,164.855,162.45,164.16,3442958,0
+TGT.US,D,20221205,000000,162.89,162.89,154.79,154.93,6233238,0
+TGT.US,D,20221206,000000,155.82,156.6799,153.275,155.05,4721823,0
+TGT.US,D,20221207,000000,153.5,155.6865,153.385,153.76,3685155,0
+TGT.US,D,20221208,000000,154.04,155.26,153.17,154.21,3107142,0
+TGT.US,D,20221209,000000,153.41,154.72,152.12,152.28,2905888,0
+TGT.US,D,20221212,000000,150.5,150.68,148.43,150.03,4433845,0
+TGT.US,D,20221213,000000,153.2,154.1,149.7,150.87,4178932,0
+TGT.US,D,20221214,000000,150.5,154.65,150.1401,152.51,3749084,0
+TGT.US,D,20221215,000000,149.86,150,145.3173,147.6,5417043,0
+TGT.US,D,20221216,000000,146.05,147.655,145.55,146.45,8366961,0
+TGT.US,D,20221219,000000,146.6,147,143.56,144.65,4186720,0
+TGT.US,D,20221220,000000,142.9,143.96,142.45,143.25,3175400,0
+TGT.US,D,20221221,000000,142.26,144.19,141.97,142.3,3510196,0
+TGT.US,D,20221222,000000,141.5,141.71,139.68,141.35,3848504,0
+TGT.US,D,20221223,000000,140.86,143.27,139.88,143.15,2464781,0
+TGT.US,D,20221227,000000,143,146.28,142.4,145.55,3112519,0
+TGT.US,D,20221228,000000,145.31,147.22,144.8471,145.8,2623183,0
+TGT.US,D,20221229,000000,146.97,149.655,146.88,148.37,2829021,0
+TGT.US,D,20221230,000000,147.23,149.08,146.8,149.04,2391104,0
+TGT.US,D,20230103,000000,149.975,152.64,149.58,151.73,3685201,0
+TGT.US,D,20230104,000000,148.26,154.32,147.6771,152.72,4443293,0
+TGT.US,D,20230105,000000,152.21,154.51,150.29,154.26,3266024,0
+TGT.US,D,20230106,000000,157.65,161.06,156.88,160.15,4944230,0
+TGT.US,D,20230109,000000,159.88,160.37,156.34,156.35,3853813,0
+TGT.US,D,20230110,000000,157.42,157.535,154.84,155.97,2554884,0
+TGT.US,D,20230111,000000,157.15,159,155.895,158.97,3146758,0
+TGT.US,D,20230112,000000,160,160.25,156.475,159.75,3222612,0
+TGT.US,D,20230113,000000,159.325,164.93,159.13,164.6,5161230,0
+TGT.US,D,20230117,000000,164.49,165.69,162.07,162.1,3527944,0
+TGT.US,D,20230118,000000,163.41,165.19,160.63,160.83,2798087,0
+TGT.US,D,20230119,000000,159.5,160.61,157.53,159.1,2881376,0
+TGT.US,D,20230120,000000,159.63,162.75,158.5,162.21,3122200,0
+TGT.US,D,20230123,000000,162.21,165.49,161.35,164.63,2371420,0
+TGT.US,D,20230124,000000,169.82,169.82,144.3,163.55,1902036,0
+TGT.US,D,20230125,000000,162.5,164.21,160.64,164.21,2248397,0
+TGT.US,D,20230126,000000,165.7,167.1,164.48,167.03,2079129,0
+TGT.US,D,20230127,000000,168,170.32,166.79,168.51,3850269,0
+TGT.US,D,20230130,000000,167,169.59,165.74,168.68,3453478,0
+TGT.US,D,20230131,000000,168.12,172.22,168.12,172.14,3715983,0
+TGT.US,D,20230201,000000,172.11,177.68,169.91,177.08,4022156,0
+TGT.US,D,20230202,000000,177.71,181.7,176.9,181.02,4003809,0
+TGT.US,D,20230203,000000,177.27,179.065,175.2,176.76,2941637,0
+TGT.US,D,20230206,000000,174.69,175.38,171.72,173.84,2642923,0
+TGT.US,D,20230207,000000,173.55,175.44,171.935,174.76,2256803,0
+TGT.US,D,20230208,000000,173.52,173.97,171.5143,171.79,2037227,0
+TGT.US,D,20230209,000000,172.7,174.015,170.56,171.37,1656113,0
+TGT.US,D,20230210,000000,170.32,171.2025,168.79,170.02,1841376,0
+TGT.US,D,20230213,000000,170.99,173.5,170.33,173.32,2432640,0
+TGT.US,D,20230214,000000,171.55,172.9844,168.84,171.17,2418580,0
+TGT.US,D,20230215,000000,170.01,176.29,169.95,176.02,2954628,0
+TGT.US,D,20230216,000000,174.2001,177.29,173.77,174.54,2318683,0
+TGT.US,D,20230217,000000,173.35,173.515,170.89,173.22,2678144,0
+TGT.US,D,20230221,000000,169.52,170.99,166.17,166.22,4133577,0
+TGT.US,D,20230222,000000,165.6,169.3,165.2,165.72,2940959,0
+TGT.US,D,20230223,000000,165.9,165.9,161.87,165.5,2718678,0
+TGT.US,D,20230224,000000,164.08,167.43,163,166.96,2888815,0
+TGT.US,D,20230227,000000,168.67,169.87,165.475,166.81,5244991,0
+TGT.US,D,20230228,000000,168.73,172.67,167.1,168.5,10669298,0
+TGT.US,D,20230301,000000,168.16,168.4014,160.8,162.4,5835691,0
+TGT.US,D,20230302,000000,161.21,165.99,160.95,165.94,2831809,0
+TGT.US,D,20230303,000000,166.15,166.2102,164.3201,166,2318619,0
+TGT.US,D,20230306,000000,166.59,166.76,164.52,165.2,2220863,0
+TGT.US,D,20230307,000000,165.83,166.62,162.58,162.82,2410866,0
+TGT.US,D,20230308,000000,162.9,163.73,162.17,163.51,1752799,0
+TGT.US,D,20230309,000000,164.31,164.6959,160.47,160.64,1872402,0
+TGT.US,D,20230310,000000,160.27,161.87,157.51,158.18,2754204,0
+TGT.US,D,20230313,000000,156.32,160.73,156.23,157.92,2342674,0
+TGT.US,D,20230314,000000,159.77,160.32,156.55,158.37,2574171,0
+TGT.US,D,20230315,000000,156.33,159.86,156.1,159.13,2633960,0
+TGT.US,D,20230316,000000,157.55,163.24,157.23,163.05,2510741,0
+TGT.US,D,20230317,000000,162.73,163.46,158.29,159.36,13174952,0
+TGT.US,D,20230320,000000,159.37,163.37,159.2616,163.24,2875852,0
+TGT.US,D,20230321,000000,164.23,164.77,161.4752,162.71,2497184,0
+TGT.US,D,20230322,000000,162.9,163.11,157.37,157.47,2909854,0
+TGT.US,D,20230323,000000,158.75,159.24,154.445,156.12,2791722,0
+TGT.US,D,20230324,000000,154.72,156.57,152.68,156.22,2703923,0
+TGT.US,D,20230327,000000,157.34,160.04,156.48,159.38,3078893,0
+TGT.US,D,20230328,000000,159.05,161.26,158.1,159.77,2910671,0
+TGT.US,D,20230329,000000,160.89,161,155.92,158.11,4219409,0
+TGT.US,D,20230330,000000,159.8,161.41,159.67,160.27,2237569,0
+TGT.US,D,20230331,000000,161.5,165.83,160.95,165.63,3094079,0
+TGT.US,D,20230403,000000,166.4,167.96,165.33,166.06,2744397,0
+TGT.US,D,20230404,000000,165.71,167.02,164.95,166.05,2350518,0
+TGT.US,D,20230405,000000,165.8,166.99,164.06,165.24,2762084,0
+TGT.US,D,20230406,000000,162.57,165.84,160.68,165.58,2552870,0
+TGT.US,D,20230410,000000,165.08,169.6823,164.59,169,2724418,0
+TGT.US,D,20230411,000000,169.71,171.24,169.38,169.58,2155636,0
+TGT.US,D,20230412,000000,170.46,170.77,163.19,163.51,3900291,0
+TGT.US,D,20230413,000000,164.04,164.94,161.7,163.27,2464836,0
+TGT.US,D,20230414,000000,163,165.47,159.89,161,2370137,0
+TGT.US,D,20230417,000000,161.51,163.0799,161.24,162.7,2566526,0
+TGT.US,D,20230418,000000,162.95,163.03,161.99,162.4,2195491,0
+TGT.US,D,20230419,000000,160.75,162.85,160.205,162.51,2183800,0
+TGT.US,D,20230420,000000,160.92,162.485,159.78,160.28,2809925,0
+TGT.US,D,20230421,000000,161.32,164.53,160.94,162.18,2743626,0
+TGT.US,D,20230424,000000,162.31,164.2,162.31,163.94,2313130,0
+TGT.US,D,20230425,000000,163.95,164.11,157.3301,157.61,2723287,0
+TGT.US,D,20230426,000000,156.95,158.61,154.79,155.45,3077362,0
+TGT.US,D,20230427,000000,156.23,158.6,155.13,158.15,3037874,0
+TGT.US,D,20230428,000000,158.65,159.6599,155.95,157.75,3432888,0
+TGT.US,D,20230501,000000,157.68,158.75,156.34,157.12,1964517,0
+TGT.US,D,20230502,000000,156.55,156.8,153.57,155.72,2277367,0
+TGT.US,D,20230503,000000,155.32,158.62,154.34,154.57,2385734,0
+TGT.US,D,20230504,000000,154.18,154.5,150.87,152.53,2653616,0
+TGT.US,D,20230505,000000,154.49,157.77,154.17,156.3,2187168,0
+TGT.US,D,20230508,000000,156.48,157.79,155.645,156.5,1495283,0
+TGT.US,D,20230509,000000,155.7,157.86,155.42,157.42,1886143,0
+TGT.US,D,20230510,000000,158.18,159.3,155.02,157.73,2804995,0
+TGT.US,D,20230511,000000,157.38,159.31,156.54,158.87,2832191,0
+TGT.US,D,20230512,000000,157.8,159.3,156.03,157.99,3361673,0
+TGT.US,D,20230515,000000,157.97,160.79,157.4,160.57,4055226,0
+TGT.US,D,20230516,000000,157.38,160.85,154.7,156.91,5805908,0
+TGT.US,D,20230517,000000,155.8,162.84,155.12,160.96,8387682,0
+TGT.US,D,20230518,000000,160.87,161.62,153.245,154.18,7881625,0
+TGT.US,D,20230519,000000,154.9,155.2673,150.93,152.28,4455951,0
+TGT.US,D,20230522,000000,151,152.735,149.77,151.91,3717029,0
+TGT.US,D,20230523,000000,150.33,151.33,146.94,147.16,4374107,0
+TGT.US,D,20230524,000000,145.8,145.89,142.13,143.1,6738339,0
+TGT.US,D,20230525,000000,142.18,142.2,138.65,140.75,7409509,0
+TGT.US,D,20230526,000000,140.31,140.48,137.21,138.93,8100414,0
+TGT.US,D,20230530,000000,138.22,138.89,133.58,133.84,10931881,0
+TGT.US,D,20230531,000000,134.24,135.26,130.63,130.93,20234408,0
+TGT.US,D,20230601,000000,128.6,132.03,126.75,131.16,13678399,0
+TGT.US,D,20230602,000000,131.237,133.28,130.56,133.22,7594003,0
+TGT.US,D,20230605,000000,131.67,132.515,129.72,130.6,7702865,0
+TGT.US,D,20230606,000000,130.1,132.96,129.925,132.7,6065176,0
+TGT.US,D,20230607,000000,132.03,132.31,131.01,131.75,5504444,0
+TGT.US,D,20230608,000000,131.5,132.77,130.2184,131.27,6169538,0
+TGT.US,D,20230609,000000,129.5,130.6,126.95,126.99,9404114,0
+TGT.US,D,20230612,000000,127.3,127.39,125.08,126.48,8265553,0
+TGT.US,D,20230613,000000,127.5,129.3973,126.7436,128.72,6916318,0
+TGT.US,D,20230614,000000,129.2,134.53,127.93,133.23,14968680,0
+TGT.US,D,20230615,000000,135.11,138.08,134.6,137.84,10063135,0
+TGT.US,D,20230616,000000,138.06,138.06,133.64,133.81,9902995,0
+TGT.US,D,20230620,000000,133.12,133.29,131.42,132.72,5358565,0
+TGT.US,D,20230621,000000,132.36,133.98,131.33,133.22,3845534,0
+TGT.US,D,20230622,000000,133.44,133.76,131.43,132.39,4621820,0
+TGT.US,D,20230623,000000,131.01,132.41,130.32,131.83,6975461,0
+TGT.US,D,20230626,000000,132.35,135.46,132.34,134.5,4831060,0
+TGT.US,D,20230627,000000,133.2,134.8399,132.41,132.51,6047604,0
+TGT.US,D,20230628,000000,132.7,133.38,131.88,132.47,4601877,0
+TGT.US,D,20230629,000000,132.48,134.06,131.77,132.91,6055214,0
+TGT.US,D,20230630,000000,133.81,133.85,131.1294,131.9,7316244,0
+TGT.US,D,20230703,000000,131.59,135.3192,131.59,134.86,4134575,0
+TGT.US,D,20230705,000000,134.24,134.4899,132.49,132.55,5186919,0
+TGT.US,D,20230706,000000,131.88,132.97,130.43,130.84,4884559,0
+TGT.US,D,20230707,000000,130.5,132.22,129.86,130.05,4256769,0
+TGT.US,D,20230710,000000,130.28,131.86,130.28,131.74,3831341,0
+TGT.US,D,20230711,000000,132.04,134.2974,131.37,133.39,4094851,0
+TGT.US,D,20230712,000000,134.85,135.41,132.84,132.91,3758325,0
+TGT.US,D,20230713,000000,133.37,134.3,132.69,132.82,3077394,0
+TGT.US,D,20230714,000000,132.09,132.6767,130.66,130.92,4124253,0
+TGT.US,D,20230717,000000,130.8,130.83,128.55,130.01,4733830,0
+TGT.US,D,20230718,000000,130.35,131.97,129.04,130.81,3786428,0
+TGT.US,D,20230719,000000,131.5,132.93,130.88,132.7,3229211,0
+TGT.US,D,20230720,000000,133.13,135.2899,132.48,134.64,4174687,0
+TGT.US,D,20230721,000000,135.13,136.36,133.6003,134.08,4034220,0
+TGT.US,D,20230724,000000,134.32,135.6,133.83,135.41,2622554,0
+TGT.US,D,20230725,000000,135.09,135.83,133.34,133.6,3849394,0
+TGT.US,D,20230726,000000,132.76,135.54,132.4589,134.47,5180126,0
+TGT.US,D,20230727,000000,135.33,138.28,134.5,134.5,5538824,0
+TGT.US,D,20230728,000000,135.85,136.74,134.81,135,2959879,0
+TGT.US,D,20230731,000000,135.26,136.89,135.26,136.47,6056394,0
+TGT.US,D,20230801,000000,136.33,136.535,132.95,132.99,4069343,0
+TGT.US,D,20230802,000000,132.2,134.09,131.82,133.54,3565201,0
+TGT.US,D,20230803,000000,133.23,134.04,132.6,132.73,3726350,0
+TGT.US,D,20230804,000000,133.8,134.62,131.965,132.53,3481493,0
+TGT.US,D,20230807,000000,133.02,133.6983,131.34,131.94,3036744,0
+TGT.US,D,20230808,000000,130.62,131.21,129.3477,130.98,4359129,0
+TGT.US,D,20230809,000000,131.35,132.075,130.2601,130.6,2761196,0
+TGT.US,D,20230810,000000,131.25,132.51,130.5201,130.92,4375612,0
+TGT.US,D,20230811,000000,130.03,131.6896,130.02,131.05,3803950,0
+TGT.US,D,20230814,000000,130.725,131.82,128.87,129.42,4425115,0
+TGT.US,D,20230815,000000,127.95,129.32,124.963,125.05,9416536,0
+TGT.US,D,20230816,000000,135,135.25,127.53,128.75,23754377,0
+TGT.US,D,20230817,000000,128.54,132.85,128.43,130.11,8659582,0
+TGT.US,D,20230818,000000,129.61,132.42,129.06,131.21,5755769,0
+TGT.US,D,20230821,000000,130.49,131.745,127.43,127.79,5928622,0
+TGT.US,D,20230822,000000,125.52,126.065,122.64,124.94,8792895,0
+TGT.US,D,20230823,000000,124.32,125.39,122.79,123.21,4797546,0
+TGT.US,D,20230824,000000,122.62,124.44,122.12,124.1,4308104,0
+TGT.US,D,20230825,000000,124,124.1,120.75,121.79,7279729,0
+TGT.US,D,20230828,000000,121.93,123.73,121.44,123.43,5116621,0
+TGT.US,D,20230829,000000,123.815,127.6601,123.77,126.16,5267418,0
+TGT.US,D,20230830,000000,125.77,127.35,125.37,126.95,3276692,0
+TGT.US,D,20230831,000000,126.35,127.7,125.84,126.55,4234559,0
+TGT.US,D,20230901,000000,127.55,127.7,125.15,125.52,2997077,0
+TGT.US,D,20230905,000000,125.42,127.47,125,125.19,3427328,0
+TGT.US,D,20230906,000000,125.19,125.47,123.13,123.71,3562081,0
+TGT.US,D,20230907,000000,123.845,124.88,123.52,124.46,3267388,0
+TGT.US,D,20230908,000000,124.36,124.7325,122.5309,123.69,2923526,0
+TGT.US,D,20230911,000000,124.35,124.61,122.5433,122.67,2613061,0
+TGT.US,D,20230912,000000,122.9,123.48,122.25,122.4,2930593,0
+TGT.US,D,20230913,000000,122.74,123.675,122.4927,122.93,2541536,0
+TGT.US,D,20230914,000000,123.6,124.96,122.8075,124.77,3760916,0
+TGT.US,D,20230915,000000,124.76,125.1,122.72,123.05,4919837,0
+TGT.US,D,20230918,000000,122.92,122.92,118.5501,119.34,5415228,0
+TGT.US,D,20230919,000000,119.455,120.79,118.95,120.17,4056940,0
+TGT.US,D,20230920,000000,120.58,121.54,120.065,120.41,3264205,0
+TGT.US,D,20230921,000000,119.55,120.34,116.88,117.32,4138784,0
+TGT.US,D,20230922,000000,116.97,117.37,112.54,112.6,6593656,0
+TGT.US,D,20230925,000000,112.11,112.75,110.53,112.26,5353284,0
+TGT.US,D,20230926,000000,111.36,112.39,109.12,109.48,6022236,0
+TGT.US,D,20230927,000000,109.38,110.64,108.49,109.74,4498097,0
+TGT.US,D,20230928,000000,109.54,110.48,108.1501,109.56,4676519,0
+TGT.US,D,20230929,000000,110.37,111.65,109.88,110.57,4738145,0
+TGT.US,D,20231002,000000,110.35,110.3916,105.75,106.69,6121320,0
+TGT.US,D,20231003,000000,106.18,108.59,106.18,107.16,5370253,0
+TGT.US,D,20231004,000000,108.4,108.4,105.75,106.62,5523089,0
+TGT.US,D,20231005,000000,105.87,106.7,104.63,105.15,4749303,0
+TGT.US,D,20231006,000000,104.75,106.27,102.93,105.01,7556860,0
+TGT.US,D,20231009,000000,105.24,106.12,103.74,105.76,4819926,0
+TGT.US,D,20231010,000000,106.45,111.16,106.21,109.63,6791773,0
+TGT.US,D,20231011,000000,110.12,110.41,106.93,108.99,3977387,0
+TGT.US,D,20231012,000000,112.99,112.995,109.5064,110.8,6497328,0
+TGT.US,D,20231013,000000,111.21,112.23,110.01,111.98,4654301,0
+TGT.US,D,20231016,000000,112.56,112.79,109.79,111.39,3872723,0
+TGT.US,D,20231017,000000,111.18,113.1799,110.75,112.56,3387899,0
+TGT.US,D,20231018,000000,111.94,111.97,109.93,110.21,2940763,0
+TGT.US,D,20231019,000000,110.22,110.9,108.33,108.36,4249535,0
+TGT.US,D,20231020,000000,108.25,110.2399,107.7,108.83,4215699,0
+TGT.US,D,20231023,000000,108.09,108.45,106.6566,107.42,3189793,0
+TGT.US,D,20231024,000000,107.67,109.2299,107.31,108.68,2518133,0
+TGT.US,D,20231025,000000,108.43,111.075,107.92,110.36,4123180,0
+TGT.US,D,20231026,000000,110.2,111.91,109.99,110.87,3092443,0
+TGT.US,D,20231027,000000,110.52,111.1,106.89,107.23,3448150,0
+TGT.US,D,20231030,000000,107.76,109.1,106.6,108.67,3852694,0
+TGT.US,D,20231031,000000,108.88,111.28,108.46,110.79,5549356,0
+TGT.US,D,20231101,000000,111.08,111.08,108.61,109.54,3081469,0
+TGT.US,D,20231102,000000,110.24,111.83,108.915,111.07,3817841,0
+TGT.US,D,20231103,000000,112.2,114.21,112.0791,112.85,4341125,0
+TGT.US,D,20231106,000000,113.29,113.44,110.92,111.05,3684151,0
+TGT.US,D,20231107,000000,110.83,112.67,110.8,111.35,2859192,0
+TGT.US,D,20231108,000000,111.04,111.94,109.3,109.85,4514024,0
+TGT.US,D,20231109,000000,110.305,110.305,106.325,106.79,5604550,0
+TGT.US,D,20231110,000000,107.105,108.63,105.23,108.33,6239706,0
+TGT.US,D,20231113,000000,108.72,108.83,107.125,107.3,4016019,0
+TGT.US,D,20231114,000000,108.25,112.31,108.08,110.79,7656097,0
+TGT.US,D,20231115,000000,126.08,131.53,124.88,130.46,32230788,0
+TGT.US,D,20231116,000000,127.26,130.81,127.19,129.94,12033214,0
+TGT.US,D,20231117,000000,130.38,131.09,128.9,129.89,5983144,0
+TGT.US,D,20231120,000000,129.35,130.2279,128.37,129.65,5838646,0
+TGT.US,D,20231121,000000,130.22,130.8699,128.7075,130.8,4057923,0
+TGT.US,D,20231122,000000,130.5,132.36,129.89,130.5,3589640,0
+TGT.US,D,20231124,000000,130.5,131.47,129.7601,131.46,1863112,0
+TGT.US,D,20231127,000000,131.15,132.3499,130.25,131.33,3736677,0
+TGT.US,D,20231128,000000,131.33,131.8,130.22,131.67,3804859,0
+TGT.US,D,20231129,000000,131.96,133.1,131.17,131.32,2918926,0
+TGT.US,D,20231130,000000,132.21,133.96,130.3893,133.81,5759516,0
+TGT.US,D,20231201,000000,133.4,134.95,132.51,134.78,4594776,0
+TGT.US,D,20231204,000000,134.22,136.24,133.185,133.71,7625135,0
+TGT.US,D,20231205,000000,133.32,133.86,132.495,132.88,2997807,0
+TGT.US,D,20231206,000000,133.24,133.99,132.29,133.38,3894396,0
+TGT.US,D,20231207,000000,134.6,135.82,134.1262,135.19,3939241,0
+TGT.US,D,20231208,000000,135.23,136.4,135.105,135.19,2880821,0
+TGT.US,D,20231211,000000,136.11,136.95,135.485,136.76,3571671,0
+TGT.US,D,20231212,000000,136.91,136.91,135.23,135.66,3352141,0
+TGT.US,D,20231213,000000,136,138.42,134.7,138.38,3531705,0
+TGT.US,D,20231214,000000,139.7,142.2,139.445,141.14,4636393,0
+TGT.US,D,20231215,000000,141.1,141.6,138.205,138.37,5680232,0
+TGT.US,D,20231218,000000,139,139.15,137.4,137.72,3116977,0
+TGT.US,D,20231219,000000,138,139.7,137.9,139.58,2834632,0
+TGT.US,D,20231220,000000,138.73,138.87,136.55,136.9,3711734,0
+TGT.US,D,20231221,000000,137.95,139.638,137.29,139.37,3980171,0
+TGT.US,D,20231222,000000,139.44,140.42,138.63,140.2,3223130,0
+TGT.US,D,20231226,000000,140,141.44,139.295,141.03,2237681,0
+TGT.US,D,20231227,000000,140.93,142.73,140.61,142.38,2806617,0
+TGT.US,D,20231228,000000,142.06,143.11,142,142.54,2146723,0
+TGT.US,D,20231229,000000,142.02,143.365,141.72,142.42,2517434,0
+TGT.US,D,20240102,000000,142.19,144.2,141.5804,143.1,3601516,0
+TGT.US,D,20240103,000000,142.36,142.97,138.33,138.67,4662126,0
+TGT.US,D,20240104,000000,138.86,140.925,137.7,140.25,3903017,0
+TGT.US,D,20240105,000000,139.32,141.95,139.32,140.75,2745251,0
+TGT.US,D,20240108,000000,140.2,141.99,139.56,141.73,3563278,0
+TGT.US,D,20240109,000000,140.995,143.97,140.53,143.77,3664385,0
+TGT.US,D,20240110,000000,143.38,144.41,142.915,144.09,2777416,0
+TGT.US,D,20240111,000000,144.5,144.5,140.985,142.02,3215302,0
+TGT.US,D,20240112,000000,142.7,143.15,140.67,140.91,2236556,0
+TGT.US,D,20240116,000000,142.19,142.4599,139.92,141.07,3482382,0
+TGT.US,D,20240117,000000,140.08,140.745,138.385,138.74,3566339,0
+TGT.US,D,20240118,000000,138.63,139.12,135.67,137.4,4160686,0
+TGT.US,D,20240119,000000,137.22,138.6,135.8008,138.14,3592626,0
+TGT.US,D,20240122,000000,138.4,140.76,137.91,140.36,2778677,0
+TGT.US,D,20240123,000000,140.84,141.71,139.85,140.88,2806826,0
+TGT.US,D,20240124,000000,141.6,141.8,138.96,139.2,2845913,0
+TGT.US,D,20240125,000000,140.28,142.28,139.01,142.18,2566508,0
+TGT.US,D,20240126,000000,142.89,143,141.64,142.53,3014884,0
+TGT.US,D,20240129,000000,142.73,142.98,136.345,141.52,4878965,0
+TGT.US,D,20240130,000000,140.62,141.2,137.8401,140.52,2879472,0
+TGT.US,D,20240131,000000,140.53,141.45,138.96,139.08,5804407,0
+TGT.US,D,20240201,000000,140.94,144.47,138.5,144.42,3613852,0
+TGT.US,D,20240202,000000,143.49,147.04,142.5701,145.49,3776039,0
+TGT.US,D,20240205,000000,144.22,144.885,141.5,142.33,4697391,0
+TGT.US,D,20240206,000000,142.66,144.47,141.455,144.43,2873927,0
+TGT.US,D,20240207,000000,149,149,145.255,146.73,3979600,0
+TGT.US,D,20240208,000000,147.01,149.09,146.85,147.4,2946883,0
+TGT.US,D,20240209,000000,147.08,147.57,146.3,146.53,2792412,0
+TGT.US,D,20240212,000000,147.52,150.4,147.5,149.4,3492607,0
+TGT.US,D,20240213,000000,147.22,147.87,144.5922,146.11,3061805,0
+TGT.US,D,20240214,000000,144.69,146.09,143.735,145.03,2986367,0
+TGT.US,D,20240215,000000,145.79,148.255,145.43,146.33,2807586,0
+TGT.US,D,20240216,000000,145.73,150.29,145.1257,149.61,4319878,0
+TGT.US,D,20240220,000000,150,152.11,149.21,149.89,3474440,0
+TGT.US,D,20240221,000000,149.31,149.85,147.86,148.79,2307567,0
+TGT.US,D,20240222,000000,148.79,150.98,147.985,150.34,2503830,0
+TGT.US,D,20240223,000000,150.98,152.78,150.41,151.48,3503633,0
+TGT.US,D,20240226,000000,150.61,150.95,149.095,150.15,3856937,0
+TGT.US,D,20240227,000000,150.79,152.31,150.45,151.99,2851684,0
+TGT.US,D,20240228,000000,151.33,152.25,150.65,151.44,2298383,0
+TGT.US,D,20240229,000000,152.39,153.65,152,152.92,4447831,0
+TGT.US,D,20240301,000000,153.24,155.54,152,155.29,4285496,0
+TGT.US,D,20240304,000000,153.19,154.77,150.085,150.49,9096141,0
+TGT.US,D,20240305,000000,166.0566,170.47,165.21,168.58,22986755,0
+TGT.US,D,20240306,000000,172.22,175.5299,171.6,173.54,8955240,0
+TGT.US,D,20240307,000000,175,175.27,171.32,171.54,3644659,0
+TGT.US,D,20240308,000000,171.34,172.29,169.45,169.72,3362621,0
+TGT.US,D,20240311,000000,170.19,170.58,166.68,168.07,3142428,0
+TGT.US,D,20240312,000000,168.64,169.06,167.53,167.57,2292056,0
+TGT.US,D,20240313,000000,167.24,167.54,164.19,166.67,5546260,0
+TGT.US,D,20240314,000000,166.76,167.17,163.045,164.31,3365891,0
+TGT.US,D,20240315,000000,162.87,165.25,162.71,164.22,5074986,0
+TGT.US,D,20240318,000000,163.98,168.188,163.435,167.59,3189594,0
+TGT.US,D,20240319,000000,167.07,168.61,166.3,168.21,2290482,0
+TGT.US,D,20240320,000000,167.92,170.57,167.38,170.46,2969720,0
+TGT.US,D,20240321,000000,170.67,170.88,168.97,170.17,2624530,0
+TGT.US,D,20240322,000000,170,170.17,168.49,168.63,2443809,0
+TGT.US,D,20240325,000000,170,173.58,169.73,172.66,4262579,0
+TGT.US,D,20240326,000000,172.63,174.2,172.16,172.64,3513108,0
+TGT.US,D,20240327,000000,174.1,175.48,173.54,174.67,4747265,0
+TGT.US,D,20240328,000000,175,177.395,174.685,177.21,3716230,0
+TGT.US,D,20240401,000000,178.77,181.86,177.66,177.82,3917377,0
+TGT.US,D,20240402,000000,177.65,177.89,175.09,176.24,3022070,0
+TGT.US,D,20240403,000000,176.53,177.19,175.1,175.49,3033852,0
+TGT.US,D,20240404,000000,176.84,177.23,171.975,172.22,3614382,0
+TGT.US,D,20240405,000000,171.62,172.54,170.03,171.77,2333972,0
+TGT.US,D,20240408,000000,170.9,172.13,169.62,169.7,2123077,0
+TGT.US,D,20240409,000000,170,171.74,169.26,171.63,1847129,0
+TGT.US,D,20240410,000000,169.9,171.855,168.75,171.62,2148746,0
+TGT.US,D,20240411,000000,172.79,173.045,170.385,171.33,2248121,0
+TGT.US,D,20240412,000000,170.82,171.06,165.7814,166.12,3551672,0
+TGT.US,D,20240415,000000,169.18,169.8,164.96,165.01,5075360,0
+TGT.US,D,20240416,000000,165.06,166,162.2101,163.32,3450687,0
+TGT.US,D,20240417,000000,166.76,167.94,163.87,164.47,3700382,0
+TGT.US,D,20240418,000000,165.72,167.53,165.09,166.58,3169461,0
+TGT.US,D,20240419,000000,167.33,168.47,166.77,168.3,3376607,0
+TGT.US,D,20240422,000000,168.76,169.09,166.0342,167.11,2155534,0
+TGT.US,D,20240423,000000,167.64,168.01,166.1,166.51,1890252,0
+TGT.US,D,20240424,000000,165.03,166.54,164.79,165.34,2631351,0
+TGT.US,D,20240425,000000,163.89,165.15,163.1777,164.44,3141691,0
+TGT.US,D,20240426,000000,165.15,166.275,164.14,164.74,2085518,0
+TGT.US,D,20240429,000000,164.7,165.72,162.06,163.73,2737235,0
+TGT.US,D,20240430,000000,162.45,162.63,160.42,160.98,3534392,0
+TGT.US,D,20240501,000000,160.83,161.63,156.33,156.43,4380435,0
+TGT.US,D,20240502,000000,157.29,158.64,155.8,158.12,3880034,0
+TGT.US,D,20240503,000000,159,160.31,157.81,158.04,3802181,0
+TGT.US,D,20240506,000000,158.04,158.4,156.5,158.35,3314545,0
+TGT.US,D,20240507,000000,161.07,162.36,159.84,160.41,3492502,0
+TGT.US,D,20240508,000000,159,161.25,158.99,159.59,2678278,0
+TGT.US,D,20240509,000000,159.44,164.4,159.04,164.32,2537985,0
+TGT.US,D,20240510,000000,164.61,165.65,161.7,163.13,2414113,0
+TGT.US,D,20240513,000000,164.21,164.4,160.59,160.9,2629007,0
+TGT.US,D,20240514,000000,160.3,161.6,158.58,158.96,2707913,0
+TGT.US,D,20240515,000000,160.61,161.08,157.04,157.51,2563650,0
+TGT.US,D,20240516,000000,160.25,163.65,159.72,160.65,5232861,0
+TGT.US,D,20240517,000000,160.18,160.465,159.1,160.13,4005467,0
+TGT.US,D,20240520,000000,159.9,160.8,155.96,156.71,4429218,0
+TGT.US,D,20240521,000000,156.71,156.84,154.65,155.78,6291009,0
+TGT.US,D,20240522,000000,140.54,145.67,139.98,143.27,18724017,0
+TGT.US,D,20240523,000000,142.5,145.58,141.76,144.41,6661102,0
+TGT.US,D,20240524,000000,144.9,145.73,143.56,145.23,3550295,0
+TGT.US,D,20240528,000000,145,147.4401,144.53,147.1,4344281,0
+TGT.US,D,20240529,000000,146.05,148.13,145.5,147.74,3038460,0
+TGT.US,D,20240530,000000,148.52,150.36,147.92,149.87,4239436,0
+TGT.US,D,20240531,000000,148.88,156.93,148.76,156.16,7500984,0
+TGT.US,D,20240603,000000,152.09,154.49,151.38,153.03,4162466,0
+TGT.US,D,20240604,000000,152.37,154.19,150.11,150.55,4683706,0
+TGT.US,D,20240605,000000,150.5,150.98,146.75,147.35,5746077,0
+TGT.US,D,20240606,000000,146.7,147.19,145.05,145.13,4682855,0
+TGT.US,D,20240607,000000,144.63,146.6,144.15,146,3110844,0
+TGT.US,D,20240610,000000,146.05,148.91,145.57,148.52,3052921,0
+TGT.US,D,20240611,000000,148.25,148.37,145.92,146.19,3592381,0
+TGT.US,D,20240612,000000,146.34,148.03,145.1,146.78,3064275,0
+TGT.US,D,20240613,000000,147.09,147.09,144.55,144.68,3470565,0
+TGT.US,D,20240614,000000,143.77,143.8,139.38,141.16,5019720,0
+TGT.US,D,20240617,000000,141.35,145.06,140.8,144.97,5006330,0
+TGT.US,D,20240618,000000,144.355,144.8509,142.42,142.54,2969474,0
+TGT.US,D,20240620,000000,142.15,143.77,141.73,143.38,2628654,0
+TGT.US,D,20240621,000000,143.99,146.27,143.99,146.13,5652005,0
+TGT.US,D,20240624,000000,147,150.79,146.72,149.69,3933203,0
+TGT.US,D,20240625,000000,148.48,149.12,146.34,146.77,3367570,0
+TGT.US,D,20240626,000000,146.01,147.31,144.92,147.17,2447102,0
+TGT.US,D,20240627,000000,145.75,147,145.3,146.72,2273610,0
+TGT.US,D,20240628,000000,147.54,148.7089,146.12,148.04,12772526,0
+TGT.US,D,20240701,000000,148.34,148.94,145.07,145.74,2638855,0
+TGT.US,D,20240702,000000,145.5,146.99,144.46,145.39,3296556,0
+TGT.US,D,20240703,000000,145.32,146.23,144.37,144.8,1633259,0
+TGT.US,D,20240705,000000,144.54,146.43,144.5,145.65,3562244,0
+TGT.US,D,20240708,000000,151.86,151.97,147.785,148.72,5183791,0
+TGT.US,D,20240709,000000,148,149.621,147.23,147.6,2848969,0
+TGT.US,D,20240710,000000,147.45,147.45,143.405,146.11,4105702,0
+TGT.US,D,20240711,000000,147,151.89,146.5,151.4,4728715,0
+TGT.US,D,20240712,000000,152.47,153.635,150.81,152.85,2675771,0
+TGT.US,D,20240715,000000,152.85,153.45,150.91,151.3,3645851,0
+TGT.US,D,20240716,000000,151.45,155.01,151.39,155.01,3391784,0
+TGT.US,D,20240717,000000,154.04,156.74,154.04,155.93,3353650,0
+TGT.US,D,20240718,000000,154.82,155.25,151.84,152.09,2927396,0
+TGT.US,D,20240719,000000,151.46,151.46,149.36,149.73,3186989,0
+TGT.US,D,20240722,000000,149.37,151.74,148.72,151.02,3692971,0
+TGT.US,D,20240723,000000,150.2,150.96,149.64,150.27,1622400,0
+TGT.US,D,20240724,000000,150.29,150.92,145.3,146.45,3029508,0
+TGT.US,D,20240725,000000,146.58,149.4189,145.99,146.29,3019653,0
+TGT.US,D,20240726,000000,147.25,149.99,147.25,149,2426969,0
+TGT.US,D,20240729,000000,147.38,147.9,145.14,146.82,2486982,0
+TGT.US,D,20240730,000000,147.37,148.29,146.76,147.95,2379216,0
+TGT.US,D,20240731,000000,148.71,152.395,147.925,150.41,5743885,0
+TGT.US,D,20240801,000000,151.21,151.35,146.08,147.02,3782377,0
+TGT.US,D,20240802,000000,145.32,145.42,138.04,139.17,6476490,0
+TGT.US,D,20240805,000000,136,136.35,132.42,133.87,6887654,0
+TGT.US,D,20240806,000000,134.51,135.91,133.25,133.85,5005677,0
+TGT.US,D,20240807,000000,136.18,137.75,133.34,133.47,3209671,0
+TGT.US,D,20240808,000000,134.79,135.99,133.07,133.97,3894009,0
+TGT.US,D,20240809,000000,133.61,135.6,132.75,135.5,3778303,0
+TGT.US,D,20240812,000000,134.59,136.545,134.12,135.02,3695560,0
+TGT.US,D,20240813,000000,135.68,136.91,133.67,136.66,3319751,0
+TGT.US,D,20240814,000000,136.7,136.91,135.51,135.76,4837956,0
+TGT.US,D,20240815,000000,143.29,143.88,140.5601,141.66,4640641,0
+TGT.US,D,20240816,000000,141.12,144.24,140.89,144.04,3473906,0
+TGT.US,D,20240819,000000,144.5,148.64,144.42,144.63,4426996,0
+TGT.US,D,20240820,000000,144.5,145.7,142.88,144.33,6815076,0
+TGT.US,D,20240821,000000,167.33,167.4,158.97,159.25,25572113,0
+TGT.US,D,20240822,000000,159.9,160.12,156.4214,156.82,7452356,0
+TGT.US,D,20240823,000000,157.58,159.6196,156.74,158.5,3188295,0
+TGT.US,D,20240826,000000,159.31,161.84,157.97,158.9,3655215,0
+TGT.US,D,20240827,000000,158.9,159.77,157.76,158.68,3252292,0
+TGT.US,D,20240828,000000,157.75,158.32,155.69,156.86,2666472,0
+TGT.US,D,20240829,000000,156.26,156.26,152.47,153.42,3879497,0
+TGT.US,D,20240830,000000,153.69,154.15,152.19,153.62,3933162,0
+TGT.US,D,20240903,000000,152.99,154.96,151.35,151.8,4070975,0
+TGT.US,D,20240904,000000,152.65,153.735,148.87,152.48,3841041,0
+TGT.US,D,20240905,000000,153.06,153.55,150.67,151.9,3358882,0
+TGT.US,D,20240906,000000,151.61,153.33,150.72,151.28,4045069,0
+TGT.US,D,20240909,000000,151.37,152.92,149.95,150.59,3735150,0
+TGT.US,D,20240910,000000,150.59,150.775,147.35,148.01,4103181,0
+TGT.US,D,20240911,000000,147.25,147.97,144.67,147.29,4089547,0
+TGT.US,D,20240912,000000,147.35,148.98,146.61,148.44,3454594,0
+TGT.US,D,20240913,000000,149.72,152.62,149.48,151.36,3592362,0
+TGT.US,D,20240916,000000,151.95,153.74,150.71,152.84,3429165,0
+TGT.US,D,20240917,000000,152.94,153.69,151.07,151.96,3162261,0
+TGT.US,D,20240918,000000,152.49,156.045,152.4,153.6,3269539,0
+TGT.US,D,20240919,000000,156.58,157.39,155,156.49,5098842,0
+TGT.US,D,20240920,000000,156.9,157.39,153.94,154.75,7389826,0
+TGT.US,D,20240923,000000,154.77,155.74,152.91,155.29,2927656,0
+TGT.US,D,20240924,000000,155.9,157.83,155.5,156.18,3113986,0
+TGT.US,D,20240925,000000,156.29,156.92,154.16,155.07,2319914,0
+TGT.US,D,20240926,000000,156.53,157.74,155.1239,155.98,2757937,0
+TGT.US,D,20240927,000000,156.5,157.51,154.78,155.18,3067262,0
+TGT.US,D,20240930,000000,155,156.355,154.22,155.86,2935829,0
+TGT.US,D,20241001,000000,155.25,155.395,151.37,152.2,3994414,0
+TGT.US,D,20241002,000000,151.66,152.445,149.96,150.4,2794972,0
+TGT.US,D,20241003,000000,149.89,150,147.5401,149.6,4790132,0
+TGT.US,D,20241004,000000,151.92,153.865,151.32,152.88,3557483,0
+TGT.US,D,20241007,000000,152.63,152.63,147.91,149,3301408,0
+TGT.US,D,20241008,000000,148.99,151.78,148.81,151.32,3224142,0
+TGT.US,D,20241009,000000,151.56,154.44,150.25,154.33,3514297,0
+TGT.US,D,20241010,000000,154.33,156.26,152.325,155.97,3139067,0
+TGT.US,D,20241011,000000,156.69,158.83,156.43,158.46,3594086,0
+TGT.US,D,20241014,000000,158.2,159.56,156.55,157.97,2534419,0
+TGT.US,D,20241015,000000,158.65,161.5,158.44,160.69,2988018,0
+TGT.US,D,20241016,000000,160.7,160.785,158.4518,158.87,3124548,0
+TGT.US,D,20241017,000000,158.88,158.9727,155.51,155.89,2879828,0
+TGT.US,D,20241018,000000,156.49,157.07,154.7144,156.84,2988748,0
+TGT.US,D,20241021,000000,156,156.06,150.0567,150.91,4455218,0
+TGT.US,D,20241022,000000,150.04,150.275,148.65,149.19,2815030,0
+TGT.US,D,20241023,000000,148.33,149.39,147.41,148.05,3961995,0
+TGT.US,D,20241024,000000,149.21,150.5,148.62,150.18,3060349,0
+TGT.US,D,20241025,000000,151.51,153.08,150.95,151.16,4082176,0
+TGT.US,D,20241028,000000,152.65,153.38,149.28,149.3,2523740,0
+TGT.US,D,20241029,000000,148.9,150.22,147.72,147.93,2881493,0
+TGT.US,D,20241030,000000,148,149.79,147.69,148.52,2520491,0
+TGT.US,D,20241031,000000,149.04,150.72,148.09,150.04,3229478,0
+TGT.US,D,20241101,000000,151.38,151.82,150.11,150.84,2453210,0
+TGT.US,D,20241104,000000,150.4,152.6844,149.8,149.99,3289701,0
+TGT.US,D,20241105,000000,150.01,151.83,149.5295,150.99,2692273,0
+TGT.US,D,20241106,000000,151.7,151.7,145.08,147.29,7506637,0
+TGT.US,D,20241107,000000,147.8,152.25,147.6,150.91,4862354,0
+TGT.US,D,20241108,000000,151.51,151.6001,149.63,149.78,3323610,0
+TGT.US,D,20241111,000000,150,154.6999,149.9,153.28,3541650,0
+TGT.US,D,20241112,000000,153.9,157.06,153.73,155.65,5082085,0
+TGT.US,D,20241113,000000,155.5,156.967,154.75,154.99,3624515,0
+TGT.US,D,20241114,000000,154,155.92,152.85,153.47,4075055,0
+TGT.US,D,20241115,000000,153.38,154.21,151.92,152.13,3888688,0
+TGT.US,D,20241118,000000,152.99,157.03,152.78,156.56,6508271,0
+TGT.US,D,20241119,000000,156.2,158.42,154.01,156,9170486,0
+TGT.US,D,20241120,000000,128,129.06,120.21,121.72,64557671,0
+TGT.US,D,20241121,000000,122.09,124.1,120.59,121.59,19616656,0
+TGT.US,D,20241122,000000,121.7,125.75,121.26,125.01,13730074,0
+TGT.US,D,20241125,000000,128.07,131.91,127.51,130.53,15456459,0
+TGT.US,D,20241126,000000,129.3,129.6223,126.5,126.55,9888230,0
+TGT.US,D,20241127,000000,127.97,130.7499,127.18,130.09,6745228,0
+TGT.US,D,20241129,000000,130.56,132.85,130.17,132.31,5023526,0
+TGT.US,D,20241202,000000,130.73,131.99,127.87,130.72,14195575,0
+TGT.US,D,20241203,000000,130.5,131.77,128.92,131.45,8163940,0
+TGT.US,D,20241204,000000,130.77,130.95,129.04,130.07,6051297,0
+TGT.US,D,20241205,000000,130.145,130.5,128.5,129.17,6858622,0
+TGT.US,D,20241206,000000,130,132.789,130,132.39,7284123,0
+TGT.US,D,20241209,000000,133.35,138.11,133,135.29,9619251,0
+TGT.US,D,20241210,000000,135.79,136.61,133.3,135.05,5575526,0
+TGT.US,D,20241211,000000,134.75,137.745,134.51,135.98,4811931,0
+TGT.US,D,20241212,000000,137.07,137.7,135.22,135.29,3860187,0
+TGT.US,D,20241213,000000,136.025,136.025,133.34,134.52,4261210,0
+TGT.US,D,20241216,000000,133.55,134.825,131.76,132.45,5503836,0
+TGT.US,D,20241217,000000,131.5,132.01,129.9,131.6,5792995,0
+TGT.US,D,20241218,000000,131.235,136.285,130.61,130.7,6602398,0
+TGT.US,D,20241219,000000,131.59,131.9999,130.41,130.43,5262076,0
+TGT.US,D,20241220,000000,129.73,132.31,129.35,131.48,7189143,0
+TGT.US,D,20241223,000000,130.77,132.11,129.2,131.92,4097814,0
+TGT.US,D,20241224,000000,131.715,132.67,131.18,132.4,1647679,0
+TGT.US,D,20241226,000000,132.445,136.94,132.44,136.39,5042669,0
+TGT.US,D,20241227,000000,135,137.09,135,135.5,3089050,0
+TGT.US,D,20241230,000000,134.4,136.44,133.8301,135.05,3945601,0
+TGT.US,D,20241231,000000,135.66,136.59,134.29,135.18,2830498,0
+TGT.US,D,20250102,000000,135.75,138.88,135.46,137.19,4360979,0
+TGT.US,D,20250103,000000,137.56,138.03,135.15,135.79,4025991,0
+TGT.US,D,20250106,000000,137.02,139.85,137.02,139.29,4937860,0
+TGT.US,D,20250107,000000,139.93,142.2,138.35,139.25,4166105,0
+TGT.US,D,20250108,000000,139.04,139.29,136.26,138.22,4663432,0
+TGT.US,D,20250110,000000,138.685,143,138.445,141.62,5882755,0
+TGT.US,D,20250113,000000,140.31,140.6,137.87,138.77,4061936,0
+TGT.US,D,20250114,000000,140.21,140.75,135.66,136.47,4635549,0
+TGT.US,D,20250115,000000,139.89,140.3699,134.48,134.53,5132565,0
+TGT.US,D,20250116,000000,128.52,133.7699,127.92,133.25,9900615,0
+TGT.US,D,20250117,000000,132.89,133.7751,130.89,133.61,6892451,0
+TGT.US,D,20250121,000000,134.5,137.71,134.12,137.34,4848927,0
+TGT.US,D,20250122,000000,137.135,137.27,135.41,135.77,4012367,0
+TGT.US,D,20250123,000000,135.49,137.51,135.04,137.25,6788929,0
+TGT.US,D,20250124,000000,137.3,138.9,136.66,137.89,5868189,0
+TGT.US,D,20250127,000000,137.95,142.51,137.48,142.5,5331613,0
+TGT.US,D,20250128,000000,142.5679,145.08,140.61,141.06,4141533,0
+TGT.US,D,20250129,000000,141,142.24,139.95,140.09,3279184,0
+TGT.US,D,20250130,000000,140.86,142.0999,139.425,140.44,2792025,0
+TGT.US,D,20250131,000000,140.22,140.39,137.44,137.91,4057192,0
+TGT.US,D,20250203,000000,134.58,135.4504,132.08,134.16,6330501,0
+TGT.US,D,20250204,000000,134.98,136.88,133.275,135.6,4376150,0
+TGT.US,D,20250205,000000,135.13,136.3,133.8,135.21,4908709,0
+TGT.US,D,20250206,000000,136.339,137.05,134.13,134.68,4289168,0
+TGT.US,D,20250207,000000,134.89,135,130.29,131.35,5756700,0
+TGT.US,D,20250210,000000,131.78,132.32,130.29,131.28,4003492,0
+TGT.US,D,20250211,000000,130.92,132.47,130.21,132.45,4782582,0
+TGT.US,D,20250212,000000,129.2,129.84,126.82,127.5,6428960,0
+TGT.US,D,20250213,000000,127.55,129.44,126.99,128.58,5325881,0
+TGT.US,D,20250214,000000,128.925,129.44,127.36,127.88,4549000,0
+TGT.US,D,20250218,000000,128,130.65,127.75,130.11,4901553,0
+TGT.US,D,20250219,000000,130,131.7,129.47,130.75,3893522,0
+TGT.US,D,20250220,000000,128.78,130.15,127.8,128.13,6195906,0
+TGT.US,D,20250221,000000,125.91,127,123.93,124.27,9052895,0
+TGT.US,D,20250224,000000,124.31,126.71,123.69,125.77,8772920,0
+TGT.US,D,20250225,000000,126.28,127.71,125.9024,127.39,6404277,0
+TGT.US,D,20250226,000000,127.885,127.885,123.645,124.04,7714221,0
+TGT.US,D,20250227,000000,123.75,125.05,122.37,122.5,6164482,0
+TGT.US,D,20250228,000000,122.8,124.53,122.36,124.24,8893620,0
+TGT.US,D,20250303,000000,125.4797,127.06,119.92,120.76,12120855,0
+TGT.US,D,20250304,000000,117.5,118.22,112.53,117.14,15623264,0
+TGT.US,D,20250305,000000,116.37,116.78,114.1,116.56,7310991,0
+TGT.US,D,20250306,000000,115,115.9,113.26,114.05,8020211,0
+TGT.US,D,20250307,000000,113.86,115.32,112.1,115.08,8050859,0
+TGT.US,D,20250310,000000,114.69,115.63,111.84,113.85,8146222,0
+TGT.US,D,20250311,000000,113.92,115.01,112.21,112.76,8271798,0
+TGT.US,D,20250312,000000,113.1,113.48,107.02,107.28,10434224,0
+TGT.US,D,20250313,000000,107.97,108.02,104.0123,104.5,9700204,0
+TGT.US,D,20250314,000000,105.23,105.28,103.4602,104.7,7551811,0
+TGT.US,D,20250317,000000,105.66,106.9555,105.26,105.67,5436150,0
+TGT.US,D,20250318,000000,105.67,106.25,104.49,104.59,4922206,0
+TGT.US,D,20250319,000000,104.1,105.76,103.75,104.94,6331901,0
+TGT.US,D,20250320,000000,104.57,106.67,103.92,104.2,5863284,0
+TGT.US,D,20250321,000000,103.36,105.12,101.76,104.06,31066226,0
+TGT.US,D,20250324,000000,105,108.48,104.94,108.35,8526072,0
+TGT.US,D,20250325,000000,108.16,108.76,104.57,105.4,6837658,0
+TGT.US,D,20250326,000000,105.76,106.6699,104.97,106.09,5497126,0
+TGT.US,D,20250327,000000,105.835,107.98,105.72,106.51,5015251,0
+TGT.US,D,20250328,000000,104.49,105.39,102.37,103.65,9704436,0
+TGT.US,D,20250331,000000,102,104.66,100.5,104.36,7069227,0
+TGT.US,D,20250401,000000,104.64,105.59,103.53,104.43,6240546,0
+TGT.US,D,20250402,000000,103.925,107.085,103.925,105.77,5654401,0
+TGT.US,D,20250403,000000,97.75,98.45,93,94.28,19020448,0
+TGT.US,D,20250404,000000,91.8,96.88,90.6216,95.72,16229747,0
+TGT.US,D,20250407,000000,91.27,97.86,90.25,94.38,13800590,0
+TGT.US,D,20250408,000000,96.49,97.5,87.35,88.76,13408872,0
+TGT.US,D,20250409,000000,88.01,98.48,87.88,97.69,13717826,0
+TGT.US,D,20250410,000000,95.43,96,89.8,92.71,12187919,0
+TGT.US,D,20250411,000000,92.4,92.96,88.63,92.78,10457613,0
+TGT.US,D,20250414,000000,94.42,95.41,92.72,94.65,8164397,0
+TGT.US,D,20250415,000000,94.32,94.98,91.96,92.08,6605613,0
+TGT.US,D,20250416,000000,91.21,92.63,89.53,90.46,8048423,0
+TGT.US,D,20250417,000000,90.23,93.54,90.23,93.11,5349810,0
+TGT.US,D,20250421,000000,92.425,93.91,90.85,93.78,6856590,0
+TGT.US,D,20250422,000000,94.11,95.94,92.75,94.1,7200066,0
+TGT.US,D,20250423,000000,96.82,97.62,91.69,92.15,9113799,0
+TGT.US,D,20250424,000000,92.3,95.555,91.88,95.31,7718831,0
+TGT.US,D,20250425,000000,95.01,96.85,94.6937,96.58,5274928,0
+TGT.US,D,20250428,000000,96.49,97.99,95.17,96.37,4662403,0
+TGT.US,D,20250429,000000,95.95,97.09,95.3,96.91,3768423,0
+TGT.US,D,20250430,000000,95.905,96.99,94.23,96.7,8255323,0
+TGT.US,D,20250501,000000,97,97.525,95.55,95.97,5443714,0
+TGT.US,D,20250502,000000,97.4,98.505,96.69,97.37,5294948,0
+TGT.US,D,20250505,000000,96.785,96.84,93.71,94.02,6789319,0
+TGT.US,D,20250506,000000,93.9,94.59,93.01,93.65,5726565,0
+TGT.US,D,20250507,000000,94.06,96.13,93.95,95.49,5727423,0
+TGT.US,D,20250508,000000,96.95,98.38,96.2394,96.93,5006334,0
+TGT.US,D,20250509,000000,97.49,97.8447,96.0875,96.4,4614732,0
+TGT.US,D,20250512,000000,100.95,103,99.03,101.08,9670805,0
+TGT.US,D,20250513,000000,100.88,100.88,98.47,99.09,7774480,0
+TGT.US,D,20250514,000000,97.05,97.25,94.81,95.26,10286431,0
+TGT.US,D,20250515,000000,94.3,97.5,93.71,97.07,8348519,0
+TGT.US,D,20250516,000000,97.76,99.14,97.4,98.58,6371469,0
+TGT.US,D,20250519,000000,96.76,98.44,96.05,97.99,8468670,0
+TGT.US,D,20250520,000000,98.11,99.33,97.35,98.12,10163475,0
+TGT.US,D,20250521,000000,91.5,95.31,90.6,93.01,27058507,0
+TGT.US,D,20250522,000000,92.18,95.82,92.05,95.06,11428002,0
+TGT.US,D,20250523,000000,93.48,95.18,93.14,94.29,7373841,0
+TGT.US,D,20250527,000000,95.555,97.13,94.88,96.99,6501845,0
+TGT.US,D,20250528,000000,97.025,97.0877,95.77,95.94,4475977,0
+TGT.US,D,20250529,000000,97.77,97.77,94.24,94.87,7042679,0
+TGT.US,D,20250530,000000,94.04,94.76,93.25,94.01,7874043,0
+TGT.US,D,20250602,000000,93.41,93.46,92.06,93.32,5748843,0
+TGT.US,D,20250603,000000,93.49,96.43,93.06,95.78,6388824,0
+TGT.US,D,20250604,000000,95.635,96.05,93.93,93.94,4416734,0
+TGT.US,D,20250605,000000,94.225,94.96,93.09,93.52,4763495,0
+TGT.US,D,20250606,000000,94.5425,97.36,94.45,97.32,7822813,0
+TGT.US,D,20250609,000000,98.26,99.36,97.31,97.35,6299277,0
+TGT.US,D,20250610,000000,97.75,102.37,97.65,100.77,9612436,0
+TGT.US,D,20250611,000000,100.815,101.09,97.75,98.11,6803443,0
+TGT.US,D,20250612,000000,97.82,99.49,97.03,99.29,5320563,0
+TGT.US,D,20250613,000000,97.8,99.25,94.775,95.37,7303257,0
+TGT.US,D,20250616,000000,96.14,97.53,95.47,97.37,7427560,0
+TGT.US,D,20250617,000000,96.75,96.836,94.86,95.02,7195491,0
+TGT.US,D,20250618,000000,95.22,96.71,94.83,95.12,6408589,0
+TGT.US,D,20250620,000000,95.875,96.58,94.4,95.54,9619794,0
+TGT.US,D,20250623,000000,94.62,96.64,94.17,96.53,6887215,0
+TGT.US,D,20250624,000000,97,98.1358,96.54,97.53,6406142,0
+TGT.US,D,20250625,000000,97.5,97.814,95.99,96.7,4372035,0
+TGT.US,D,20250626,000000,97.125,97.83,96.39,97.6,5331851,0
+TGT.US,D,20250627,000000,98.11,100.2568,98.11,99.23,6389810,0
+TGT.US,D,20250630,000000,99.565,99.66,98.14,98.65,4933601,0
+TGT.US,D,20250701,000000,98.33,105.3395,98.32,103.85,9968224,0
+TGT.US,D,20250702,000000,104.29,105.705,103.32,105.45,6327860,0
+TGT.US,D,20250703,000000,105.85,105.9699,104.05,104.06,3535290,0
+TGT.US,D,20250707,000000,103.155,103.41,100.74,101.6,5677102,0
+TGT.US,D,20250708,000000,101.72,102.47,100.58,102.01,6100535,0
+TGT.US,D,20250709,000000,102.54,103.33,101.795,102.43,4312231,0
+TGT.US,D,20250710,000000,102.915,106.37,102.62,104.74,5116223,0
+TGT.US,D,20250711,000000,104.205,105.04,103.1914,104.24,3866126,0
+TGT.US,D,20250714,000000,104.075,105,103.19,104.87,4468061,0
+TGT.US,D,20250715,000000,105,105.5038,102.19,102.21,5289948,0
+TGT.US,D,20250716,000000,102.665,103.4071,100.36,101.34,3861865,0
+TGT.US,D,20250717,000000,101.725,103.94,101.59,103.65,4529531,0
+TGT.US,D,20250718,000000,103.94,104.28,102.143,103.46,5282100,0
+TGT.US,D,20250721,000000,102.11,103.6561,101.6756,101.71,4478766,0
+TGT.US,D,20250722,000000,102.66,106.9078,102.45,106.54,6473016,0
+TGT.US,D,20250723,000000,107.5,108.9,106.8,107.43,5907473,0
+TGT.US,D,20250724,000000,107.19,108.43,105.44,105.82,5415239,0
+TGT.US,D,20250725,000000,106.67,107.02,105.15,106.05,3476001,0
+TGT.US,D,20250728,000000,106.22,106.795,105.25,106.43,3864916,0
+TGT.US,D,20250729,000000,106.26,106.285,103.92,104.18,4753506,0
+TGT.US,D,20250730,000000,104.695,105,102.34,103.14,4527102,0
+TGT.US,D,20250731,000000,102.35,102.625,100.36,100.5,6442342,0
+TGT.US,D,20250801,000000,99.775,100.31,98.44,99.77,5021740,0
+TGT.US,D,20250804,000000,100.01,101.0588,99.6,99.79,5312712,0
+TGT.US,D,20250805,000000,100.05,102.96,99.78,102.43,5093419,0
+TGT.US,D,20250806,000000,103.47,106.36,102.975,105.39,6306597,0
+TGT.US,D,20250807,000000,106.5,106.93,104.12,105.67,4191041,0
+TGT.US,D,20250808,000000,105.9199,106.25,104.79,105.4,3494893,0
+TGT.US,D,20250811,000000,105.4,106.58,103.655,104.01,5020050,0
+TGT.US,D,20250812,000000,104.9,107.8199,104.245,106.26,6595068,0
+TGT.US,D,20250813,000000,103.9,105.67,102.33,105.36,7364729,0
+TGT.US,D,20250814,000000,103.88,104.31,102.58,104.25,4985772,0
+TGT.US,D,20250815,000000,102.25,104.44,101.95,103.02,6305133,0
+TGT.US,D,20250818,000000,104.11,106.23,103.66,104.95,6901622,0
+TGT.US,D,20250819,000000,105.8,107.265,104.44,105.36,8815517,0
+TGT.US,D,20250820,000000,94.405,99.56,94.15,98.69,33165726,0
+TGT.US,D,20250821,000000,98.48,98.5,96.1301,97.06,11415724,0
+TGT.US,D,20250822,000000,97.445,101.34,97.36,99.24,13663612,0
+TGT.US,D,20250825,000000,98.56,98.8384,96.595,97.13,7651270,0
+TGT.US,D,20250826,000000,96.985,96.985,95.83,96.11,6398801,0
+TGT.US,D,20250827,000000,96.34,98.17,96.32,97.96,6486002,0
+TGT.US,D,20250828,000000,98.47,98.79,96.34,96.81,5145000,0
+TGT.US,D,20250829,000000,96.875,97.2235,95.67,95.98,5370878,0
+TGT.US,D,20250902,000000,95.13,95.36,91.92,92.44,12987184,0
+TGT.US,D,20250903,000000,92.5,92.86,91.687,92.35,8485805,0
+TGT.US,D,20250904,000000,92.74,93.29,92.28,92.71,5900988,0
+TGT.US,D,20250905,000000,92.78,93.95,92.45,93.17,4894606,0
+TGT.US,D,20250908,000000,93.33,93.4432,91.335,91.5,9261731,0
+TGT.US,D,20250909,000000,91.52,91.86,90.22,90.91,7564772,0
+TGT.US,D,20250910,000000,90.77,91.4,90.04,90.78,5747858,0
+TGT.US,D,20250911,000000,90.89,92.25,90.79,91.52,9492495,0
+TGT.US,D,20250912,000000,91.3,91.42,89.96,89.96,6176195,0
+TGT.US,D,20250915,000000,90.095,90.19,88.44,88.56,9310894,0
+TGT.US,D,20250916,000000,88.93,89.79,88.57,89.72,6736663,0
+TGT.US,D,20250917,000000,89.84,90.814,88.7403,88.93,9399028,0
+TGT.US,D,20250918,000000,88.71,89.525,88.16,89.42,8781141,0
+TGT.US,D,20250919,000000,89.55,89.74,87.8101,88.13,13319502,0
+TGT.US,D,20250922,000000,88.02,88.07,86.3,86.56,12449463,0
+TGT.US,D,20250923,000000,86.89,87.88,86.73,87.05,8077829,0
+TGT.US,D,20250924,000000,87.21,88.34,86.87,88.31,10691650,0
+TGT.US,D,20250925,000000,87.805,88,86.5265,87.14,8566342,0
+TGT.US,D,20250926,000000,86.89,88.5899,86.84,87.85,7575624,0
+TGT.US,D,20250929,000000,88.305,88.83,87.3121,88.83,7955637,0
+TGT.US,D,20250930,000000,88.53,90.21,87.255,89.7,16872289,0
+TGT.US,D,20251001,000000,89.45,89.5,87.26,89.14,10378548,0
+TGT.US,D,20251002,000000,88.925,90.28,88.18,89.51,7557397,0
+TGT.US,D,20251003,000000,89.85,90.3689,88.28,89.03,6871981,0
+TGT.US,D,20251006,000000,89.34,90.17,87.84,88.96,8975719,0
+TGT.US,D,20251007,000000,89.18,90.09,88.51,89.27,6348052,0
+TGT.US,D,20251008,000000,89.615,90.99,89.54,90.38,6848496,0
+TGT.US,D,20251009,000000,90.985,90.985,88.62,89.1,7189211,0
+TGT.US,D,20251010,000000,89.18,89.23,85.36,85.53,13925230,0
+TGT.US,D,20251013,000000,86.92,88.35,86.73,87.34,10515490,0
+TGT.US,D,20251014,000000,86.525,89.4,86.35,88.96,6352348,0
+TGT.US,D,20251015,000000,89.255,91.19,88.9092,90.91,6402547,0
+TGT.US,D,20251016,000000,90.875,91.65,89.12,90.07,5556500,0
+TGT.US,D,20251017,000000,90,90.955,89.81,90.84,6461369,0
+TGT.US,D,20251020,000000,91.08,92.17,90.995,91.53,4886287,0
+TGT.US,D,20251021,000000,91.88,94.55,91.735,94.4,7770113,0
+TGT.US,D,20251022,000000,94.29,94.73,93.45,94.02,4972951,0
+TGT.US,D,20251023,000000,94.135,95.03,92.96,94.25,4833358,0
+TGT.US,D,20251024,000000,94.86,95.61,93.92,94.26,5458994,0
+TGT.US,D,20251027,000000,95.25,97.905,94.95,97.77,10000006,0
+TGT.US,D,20251028,000000,97.52,99.49,96.41,97.11,7959604,0
+TGT.US,D,20251029,000000,96.52,97.07,94.03,94.12,6125647,0
+TGT.US,D,20251030,000000,93.31,94.63,92.66,92.92,5631171,0
+TGT.US,D,20251031,000000,92.55,93.04,91.51,92.72,7084802,0
+TGT.US,D,20251103,000000,92.605,92.655,90.9,91.45,5698075,0
+TGT.US,D,20251104,000000,90.88,91.29,89.75,89.98,5057365,0
+TGT.US,D,20251105,000000,89.83,93.26,89.02,91.94,8215290,0
+TGT.US,D,20251106,000000,91.82,92.71,88.48,89.15,7051541,0
+TGT.US,D,20251107,000000,89.255,91.58,89.15,91.24,6524897,0
+TGT.US,D,20251110,000000,91.815,93.43,89.92,90.73,6299898,0
+TGT.US,D,20251111,000000,91.39,92.13,90.94,91.58,4762908,0
+TGT.US,D,20251112,000000,91.88,92.6,91.11,91.91,5512363,0
+TGT.US,D,20251113,000000,91.74,92.615,90.41,90.62,6303511,0
+TGT.US,D,20251114,000000,90.35,91.107,89.41,89.9,6096943,0
+TGT.US,D,20251117,000000,89.52,90.26,88.23,88.48,7549384,0
+TGT.US,D,20251118,000000,87.94,90.02,87.62,88.53,10063376,0
+TGT.US,D,20251119,000000,86.42,89.62,85.3,86.08,18972022,0
+TGT.US,D,20251120,000000,86.15,86.93,83.44,83.68,12051777,0
+TGT.US,D,20251121,000000,84.44,88.98,84.24,87.62,12573876,0
+TGT.US,D,20251124,000000,87.62,87.98,84.52,84.54,9227308,0
+TGT.US,D,20251125,000000,84.99,86.63,84.725,86.58,6520053,0
+TGT.US,D,20251126,000000,86.66,90.23,86.61,89.8,7927569,0
+TGT.US,D,20251128,000000,90.275,91.7,89.8721,90.62,4058992,0
+TGT.US,D,20251201,000000,90.45,93.11,90.14,91.36,6570553,0
+TGT.US,D,20251202,000000,91.68,91.75,89.36,90.47,5863803,0
+TGT.US,D,20251203,000000,90.625,92.91,90.6001,90.92,7308436,0
+TGT.US,D,20251204,000000,91.095,92.1999,90.17,91.59,6759383,0
+TGT.US,D,20251205,000000,91.55,92.69,90.85,92.19,5898896,0
+TGT.US,D,20251208,000000,92.605,93.71,90.9,93.06,7694678,0
+TGT.US,D,20251209,000000,92.75,93.98,92.31,93.62,4650499,0
+TGT.US,D,20251210,000000,93.87,95.4,92.94,94.62,8444741,0
+TGT.US,D,20251211,000000,94.83,97.18,94.78,96.97,6812931,0
+TGT.US,D,20251212,000000,97.66,98.2,96.25,97.09,5260239,0
+TGT.US,D,20251215,000000,97.38,97.93,96.31,97.56,5730084,0
+TGT.US,D,20251216,000000,97.89,98.52,97.05,97.67,5142540,0
+TGT.US,D,20251217,000000,97,98.615,95.145,98.6,6830421,0
+TGT.US,D,20251218,000000,98.58,101.99,98.56,99.05,9594235,0
+TGT.US,D,20251219,000000,98.9,99.45,96.545,98.01,12620407,0
+TGT.US,D,20251222,000000,97.95,98.34,94.7782,95.2,11985244,0
+TGT.US,D,20251223,000000,95.255,95.3765,93.77,94.3,7975887,0
+TGT.US,D,20251224,000000,94.545,96.6,94.18,96.53,3299500,0
+TGT.US,D,20251226,000000,96.58,103.03,96.54,99.55,10644132,0
+TGT.US,D,20251229,000000,99.46,100.2424,97.71,98.1,8836957,0
+TGT.US,D,20251230,000000,97.875,97.99,97.06,97.43,3686881,0
+TGT.US,D,20251231,000000,97.34,98.44,97.2,97.75,4290055,0
+TGT.US,D,20260102,000000,97.91,101,97.07,100.51,7064444,0
+TGT.US,D,20260105,000000,100.25,103.26,99.9,102.1,7421165,0
+TGT.US,D,20260106,000000,101.945,104.85,101.5938,104.3,7699831,0
+TGT.US,D,20260107,000000,104.32,104.66,102.485,103.67,4686178,0
+TGT.US,D,20260108,000000,103.13,108.64,102.68,106.33,8568630,0
+TGT.US,D,20260109,000000,105.625,107.3,104.14,105.52,6490433,0
+TGT.US,D,20260112,000000,105.58,106.85,103.16,106.14,5893399,0
+TGT.US,D,20260113,000000,108.5,109.95,107.955,108.63,7742258,0
+TGT.US,D,20260114,000000,108.455,110.64,108.18,109.82,5886151,0
+TGT.US,D,20260115,000000,110.065,111.86,108.4,111.13,5827160,0
+TGT.US,D,20260116,000000,110.84,111.75,110.18,111.28,5253188,0
+TGT.US,D,20260120,000000,110.02,110.66,107.43,109.34,9556628,0
+TGT.US,D,20260121,000000,108.75,110.25,104.89,106.04,6547286,0
+TGT.US,D,20260122,000000,106.115,106.81,104.8,106.5,4904276,0
+TGT.US,D,20260123,000000,106.1,108.33,106.1,108.1,4594123,0
+TGT.US,D,20260126,000000,108.03,108.49,103.61,103.96,6709801,0
+TGT.US,D,20260127,000000,104.35,104.82,103.19,104.1,4578858,0
+TGT.US,D,20260128,000000,104,104.18,100.88,101.74,4644360,0
+TGT.US,D,20260129,000000,102.22,103.27,101.315,102.84,6015154,0
+TGT.US,D,20260130,000000,102.555,105.51,102.3601,105.47,6181799,0
+TGT.US,D,20260202,000000,104.93,109.91,103.68,109.53,10561550,0
+TGT.US,D,20260203,000000,109.82,112.96,109.59,111.3,8373411,0
+TGT.US,D,20260204,000000,112.55,114.88,112.27,114.13,9816196,0
+TGT.US,D,20260205,000000,114.13,114.77,110.335,110.85,6081531,0
+TGT.US,D,20260206,000000,111.825,115.82,111.57,115.55,7804406,0
+TGT.US,D,20260209,000000,115.15,116.2,113.73,115.52,4507549,0
+TGT.US,D,20260210,000000,115.5,117.17,113.15,113.23,4955185,0
+TGT.US,D,20260211,000000,113,114.78,112.31,114.61,6611961,0
+TGT.US,D,20260212,000000,114.98,116.37,111.86,112.69,5588428,0
+TGT.US,D,20260213,000000,113.13,116.15,112.62,115.76,6597145,0
+TGT.US,D,20260217,000000,116.9,118.38,114.19,116.54,6258939,0
+TGT.US,D,20260218,000000,115.75,116.83,114.86,115.66,5607598,0
diff --git a/daily/us/nyse stocks/2/thro.us.txt b/daily/us/nyse stocks/2/thro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efefd5847aba455735892bc3a15d37e78061408e
--- /dev/null
+++ b/daily/us/nyse stocks/2/thro.us.txt	
@@ -0,0 +1,1038 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THRO.US,D,20211220,000000,24.1921,24.1921,24.1024,24.1701,943.76662366409,0
+THRO.US,D,20211221,000000,24.4102,24.6493,24.4102,24.6493,5583.2831853149,0
+THRO.US,D,20211222,000000,24.8485,24.944,24.7986,24.944,2247.9717770041,0
+THRO.US,D,20211223,000000,25.1174,25.1861,25.1174,25.1542,6806.1637678924,0
+THRO.US,D,20211227,000000,25.3853,25.5108,25.3853,25.5108,811.23769353253,0
+THRO.US,D,20211228,000000,25.4361,25.4361,25.4361,25.4361,5.0200352322558,0
+THRO.US,D,20211229,000000,25.5736,25.5736,25.5048,25.5048,1089.3476453995,0
+THRO.US,D,20211230,000000,25.4949,25.4949,25.3484,25.3484,2370.4606366712,0
+THRO.US,D,20211231,000000,25.3853,25.3853,25.2857,25.2897,8813.1738537483,0
+THRO.US,D,20220103,000000,25.3952,25.3952,25.196,25.3105,3589.3251910629,0
+THRO.US,D,20220104,000000,25.3056,25.4152,25.2857,25.3753,3084.309646698,0
+THRO.US,D,20220105,000000,25.3654,25.3654,24.7648,24.7648,6926.6446134665,0
+THRO.US,D,20220106,000000,24.7488,24.8385,24.6811,24.6811,7458.7683480856,0
+THRO.US,D,20220107,000000,24.6293,24.6293,24.4899,24.5197,5263.004937497,0
+THRO.US,D,20220110,000000,24.3215,24.4142,23.9929,24.4142,9507.9467298925,0
+THRO.US,D,20220111,000000,24.719,24.719,24.6901,24.6901,403.61083267336,0
+THRO.US,D,20220112,000000,24.9281,24.9281,24.7966,24.8375,830.31382741511,0
+THRO.US,D,20220113,000000,24.3903,24.3903,24.3903,24.3903,43.1723029974,0
+THRO.US,D,20220114,000000,24.4102,24.4102,24.4102,24.4102,48.192338229656,0
+THRO.US,D,20220118,000000,24.1821,24.1821,23.8245,23.8245,947.78265184989,0
+THRO.US,D,20220119,000000,24.0078,24.0078,23.5497,23.5497,120.48084557414,0
+THRO.US,D,20220120,000000,23.2011,23.2011,23.2011,23.2011,206.82545156894,0
+THRO.US,D,20220121,000000,23.1981,23.2568,22.8495,22.8495,299.19409984244,0
+THRO.US,D,20220124,000000,22.1034,23.0157,22.1034,23.0157,129.5169089922,0
+THRO.US,D,20220125,000000,22.71,22.71,22.71,22.71,182.72928245411,0
+THRO.US,D,20220126,000000,23.2279,23.2279,22.7688,22.7688,535.13575575847,0
+THRO.US,D,20220127,000000,23.0984,23.0984,22.7169,22.7169,1258.0208292033,0
+THRO.US,D,20220128,000000,22.9192,23.214,22.9192,23.214,1025.0911944266,0
+THRO.US,D,20220131,000000,23.4859,23.7817,23.4859,23.7817,763.04535530288,0
+THRO.US,D,20220201,000000,23.9899,23.9899,23.9899,23.9899,69.27648620513,0
+THRO.US,D,20220202,000000,24.4012,24.45,24.2917,24.45,2962.8247940774,0
+THRO.US,D,20220203,000000,23.9929,24.0029,23.6572,23.6572,1757.0123312895,0
+THRO.US,D,20220204,000000,23.705,23.8036,23.5058,23.8036,2145.5630582661,0
+THRO.US,D,20220207,000000,23.7946,23.7946,23.5536,23.5536,1570.2670206496,0
+THRO.US,D,20220208,000000,23.4979,23.8185,23.4979,23.8185,404.61483971982,0
+THRO.US,D,20220209,000000,24.1721,24.2418,24.1721,24.2418,704.81294660871,0
+THRO.US,D,20220210,000000,23.7807,23.7807,23.7807,23.7807,43.1723029974,0
+THRO.US,D,20220211,000000,23.6453,23.7648,23.1711,23.1711,5913.6015035973,0
+THRO.US,D,20220214,000000,23.0556,23.0556,23.0556,23.0556,22.088155021925,0
+THRO.US,D,20220215,000000,23.3963,23.4252,23.3963,23.4252,104.41673283092,0
+THRO.US,D,20220216,000000,23.5367,23.5367,23.5367,23.5367,4.0160281858046,0
+THRO.US,D,20220217,000000,23.0088,23.0088,22.9152,22.9152,100.40070464512,0
+THRO.US,D,20220218,000000,22.8993,22.8993,22.7768,22.7768,431.723029974,0
+THRO.US,D,20220222,000000,22.6314,22.6314,22.468,22.468,131.5249230851,0
+THRO.US,D,20220223,000000,22.0815,22.0815,22.0815,22.0815,117.46882443479,0
+THRO.US,D,20220224,000000,21.7698,22.5596,21.7698,22.5596,2765.0354059265,0
+THRO.US,D,20220225,000000,23.0716,23.0716,23.0716,23.0716,12.048084557414,0
+THRO.US,D,20220228,000000,23.1084,23.1084,23.0407,23.0407,107.42875397027,0
+THRO.US,D,20220301,000000,22.6542,22.6542,22.6542,22.6542,1.0040070464512,0
+THRO.US,D,20220302,000000,23.1981,23.2031,23.1981,23.2031,104.41673283092,0
+THRO.US,D,20220303,000000,22.9909,22.9909,22.9909,22.9909,137.54896536381,0
+THRO.US,D,20220304,000000,22.6602,22.7688,22.6602,22.7688,419.67494541658,0
+THRO.US,D,20220307,000000,22.0347,22.0347,21.9988,21.9988,105.42073987737,0
+THRO.US,D,20220308,000000,21.965,21.965,21.8743,21.8743,136.54495831736,0
+THRO.US,D,20220309,000000,22.5128,22.5128,22.5128,22.5128,29.116204347084,0
+THRO.US,D,20220310,000000,22.465,22.465,22.465,22.465,152.60907106058,0
+THRO.US,D,20220311,000000,22.1921,22.1921,22.1921,22.1921,7.0280493251581,0
+THRO.US,D,20220314,000000,21.8913,21.8913,21.8913,21.8913,2.0080140929023,0
+THRO.US,D,20220315,000000,22.3833,22.3833,22.3833,22.3833,11.044077510963,0
+THRO.US,D,20220316,000000,22.956,22.956,22.956,22.956,70.280493251581,0
+THRO.US,D,20220317,000000,23.212,23.212,23.212,23.212,100.40070464512,0
+THRO.US,D,20220318,000000,23.5307,23.5307,23.5307,23.5307,37.148260718693,0
+THRO.US,D,20220321,000000,23.5118,23.5118,23.5118,23.5118,13.052091603865,0
+THRO.US,D,20220322,000000,23.7867,23.7867,23.7867,23.7867,142.56900059606,0
+THRO.US,D,20220323,000000,23.5227,23.5227,23.5227,23.5227,35.14024662579,0
+THRO.US,D,20220324,000000,23.8346,23.8346,23.8346,23.8346,19.076133882572,0
+THRO.US,D,20220325,000000,23.9839,23.9839,23.8245,23.9334,1814.2407329372,0
+THRO.US,D,20220328,000000,23.8743,24.0256,23.7846,24.0256,1244.9687375994,0
+THRO.US,D,20220329,000000,24.203,24.3614,24.1631,24.3614,1635.5274786689,0
+THRO.US,D,20220330,000000,24.3026,24.3126,24.0942,24.0942,813.24570762544,0
+THRO.US,D,20220331,000000,23.7542,23.7542,23.7542,23.7542,7.0280493251581,0
+THRO.US,D,20220401,000000,23.7149,23.7317,23.5457,23.7317,1627.4954222973,0
+THRO.US,D,20220404,000000,23.8742,23.9436,23.8742,23.9436,1119.467856793,0
+THRO.US,D,20220405,000000,23.7049,23.7648,23.5626,23.5626,2867.4441246645,0
+THRO.US,D,20220406,000000,23.2269,23.2269,23.1771,23.2153,734.93315800225,0
+THRO.US,D,20220407,000000,23.207,23.2822,23.0775,23.2822,457.82721318173,0
+THRO.US,D,20220408,000000,23.3763,23.3763,23.1894,23.1894,200.80140929023,0
+THRO.US,D,20220411,000000,22.8085,22.8085,22.7477,22.7477,103.41272578447,0
+THRO.US,D,20220412,000000,22.975,22.9779,22.6891,22.7109,837.34187674026,0
+THRO.US,D,20220413,000000,22.9691,22.9691,22.9691,22.9691,8.0320563716093,0
+THRO.US,D,20220414,000000,22.6354,22.6354,22.6354,22.6354,120.48084557414,0
+THRO.US,D,20220418,000000,22.6891,22.6891,22.6351,22.6351,100.40070464512,0
+THRO.US,D,20220419,000000,23.0291,23.0291,23.0291,23.0291,8.0320563716093,0
+THRO.US,D,20220420,000000,23.0974,23.1,23.0974,23.1,213.8535008941,0
+THRO.US,D,20220421,000000,22.6833,22.6833,22.6833,22.6833,37.148260718693,0
+THRO.US,D,20220422,000000,21.9913,21.9913,21.9913,21.9913,36.144253672242,0
+THRO.US,D,20220426,000000,21.8425,21.8425,21.6045,21.6045,302.2061209818,0
+THRO.US,D,20220427,000000,21.633,21.633,21.633,21.633,10.040070464512,0
+THRO.US,D,20220428,000000,22.3131,22.3131,22.3131,22.3131,28.112197300632,0
+THRO.US,D,20220429,000000,21.9122,21.9122,21.5292,21.5292,307.22615621405,0
+THRO.US,D,20220502,000000,21.5137,21.7647,21.5137,21.7647,317.26622667857,0
+THRO.US,D,20220503,000000,21.935,21.935,21.935,21.935,3.0120211393535,0
+THRO.US,D,20220504,000000,21.9222,22.5673,21.9222,22.5673,152.60907106058,0
+THRO.US,D,20220505,000000,21.6359,21.6359,21.6359,21.6359,100.40070464512,0
+THRO.US,D,20220506,000000,21.6632,21.6632,21.3644,21.5363,205.82144452249,0
+THRO.US,D,20220509,000000,20.9026,20.9026,20.9026,20.9026,100.40070464512,0
+THRO.US,D,20220510,000000,20.9588,20.9588,20.9588,20.9588,86.344605994799,0
+THRO.US,D,20220511,000000,20.5281,20.5281,20.5281,20.5281,3.0120211393535,0
+THRO.US,D,20220512,000000,20.6174,20.6174,20.4509,20.4509,103.41272578447,0
+THRO.US,D,20220513,000000,20.9461,20.9942,20.9361,20.9942,910.6343911312,0
+THRO.US,D,20220516,000000,20.8783,20.8783,20.8783,20.8783,65.260458019325,0
+THRO.US,D,20220517,000000,21.3457,21.3457,21.3457,21.3457,90.360634180604,0
+THRO.US,D,20220518,000000,20.3225,20.3225,20.3225,20.3225,5.0200352322558,0
+THRO.US,D,20220519,000000,20.2216,20.2216,20.2216,20.2216,95.38066941286,0
+THRO.US,D,20220520,000000,20.1857,20.1857,20.1857,20.1857,30.120211393535,0
+THRO.US,D,20220523,000000,20.5767,20.5767,20.5767,20.5767,4.0160281858046,0
+THRO.US,D,20220524,000000,19.9899,20.3093,19.9899,20.3093,423.69097360239,0
+THRO.US,D,20220525,000000,20.5427,20.5427,20.5427,20.5427,2.0080140929023,0
+THRO.US,D,20220526,000000,21.0631,21.0631,21.0631,21.0631,62.248436879972,0
+THRO.US,D,20220527,000000,21.6538,21.6538,21.6538,21.6538,2.0080140929023,0
+THRO.US,D,20220531,000000,21.5896,21.5896,21.5896,21.5896,32.128225486437,0
+THRO.US,D,20220601,000000,21.5034,21.5034,21.5034,21.5034,2.0080140929023,0
+THRO.US,D,20220602,000000,21.8643,21.8643,21.8643,21.8643,1.0040070464512,0
+THRO.US,D,20220603,000000,21.5608,21.5608,21.5608,21.5608,2.0080140929023,0
+THRO.US,D,20220606,000000,21.6311,21.6311,21.6311,21.6311,1.0040070464512,0
+THRO.US,D,20220607,000000,21.8421,21.8421,21.8421,21.8421,3.0120211393535,0
+THRO.US,D,20220608,000000,21.5289,21.5289,21.5289,21.5289,5.0200352322558,0
+THRO.US,D,20220609,000000,21.1175,21.1175,21.1175,21.1175,93.2430622704,0
+THRO.US,D,20220610,000000,20.7956,20.7956,20.5069,20.5069,521.359057856,0
+THRO.US,D,20220613,000000,19.9479,19.9479,19.6744,19.6744,515.3433764192,0
+THRO.US,D,20220614,000000,19.6866,19.6866,19.6866,19.6866,5.013067864,0
+THRO.US,D,20220615,000000,19.9095,19.9095,19.9095,19.9095,7.0182950096,0
+THRO.US,D,20220616,000000,19.1215,19.1215,19.1215,19.1215,17.0444307376,0
+THRO.US,D,20220617,000000,19.2071,19.2071,19.2071,19.2071,97.2535165616,0
+THRO.US,D,20220621,000000,19.6266,19.6266,19.6266,19.6266,24.0627257472,0
+THRO.US,D,20220622,000000,19.5449,19.5449,19.5449,19.5449,27.0705664656,0
+THRO.US,D,20220623,000000,19.5589,19.6287,19.5389,19.6224,365.953954072,0
+THRO.US,D,20220624,000000,20.1672,20.2418,20.1623,20.2418,1204.1389009328,0
+THRO.US,D,20220627,000000,20.3545,20.3568,20.2005,20.2005,1002.6135728,0
+THRO.US,D,20220628,000000,19.822,19.822,19.822,19.822,1.0026135728,0
+THRO.US,D,20220629,000000,19.7538,19.7538,19.7538,19.7538,1.0026135728,0
+THRO.US,D,20220630,000000,19.6686,19.6686,19.4492,19.4918,707.8451823968,0
+THRO.US,D,20220701,000000,19.6234,19.6234,19.6234,19.6234,11.0287493008,0
+THRO.US,D,20220705,000000,19.2597,19.6776,19.2597,19.6776,209.5462367152,0
+THRO.US,D,20220706,000000,19.7647,19.7647,19.7647,19.7647,5.013067864,0
+THRO.US,D,20220707,000000,20.1874,20.1874,20.1874,20.1874,1.0026135728,0
+THRO.US,D,20220708,000000,20.2083,20.2083,20.2083,20.2083,40.104542912,0
+THRO.US,D,20220711,000000,19.9184,19.9184,19.9184,19.9184,13.0339764464,0
+THRO.US,D,20220712,000000,19.7702,19.7702,19.7702,19.7702,2.0052271456,0
+THRO.US,D,20220713,000000,19.7253,19.7253,19.7253,19.7253,1.0026135728,0
+THRO.US,D,20220714,000000,19.499,19.7042,19.499,19.7042,1102.87493008,0
+THRO.US,D,20220715,000000,20.0248,20.0248,20.0248,20.0248,95.248289416,0
+THRO.US,D,20220718,000000,19.896,19.896,19.896,19.896,10.026135728,0
+THRO.US,D,20220719,000000,20.5074,20.5074,20.5074,20.5074,1.0026135728,0
+THRO.US,D,20220720,000000,20.6652,20.6652,20.6652,20.6652,10.026135728,0
+THRO.US,D,20220721,000000,20.8838,20.8838,20.8838,20.8838,10.026135728,0
+THRO.US,D,20220722,000000,20.8287,20.8287,20.5979,20.5979,258.6743017824,0
+THRO.US,D,20220725,000000,20.6161,20.6379,20.6161,20.6379,401.04542912,0
+THRO.US,D,20220726,000000,20.387,20.387,20.387,20.387,62.1620415136,0
+THRO.US,D,20220727,000000,21.0993,21.0993,21.0993,21.0993,5.013067864,0
+THRO.US,D,20220728,000000,21.3418,21.3418,21.3418,21.3418,59.1542007952,0
+THRO.US,D,20220729,000000,21.6911,21.6911,21.6911,21.6911,3.0078407184,0
+THRO.US,D,20220801,000000,21.6162,21.6162,21.6162,21.6162,26.0679528928,0
+THRO.US,D,20220802,000000,21.4938,21.4938,21.448,21.448,502.3093999728,0
+THRO.US,D,20220803,000000,21.8529,21.8548,21.8529,21.8548,201.5253281328,0
+THRO.US,D,20220804,000000,21.7865,21.7865,21.7865,21.7865,73.1907908144,0
+THRO.US,D,20220805,000000,21.795,21.795,21.795,21.795,73.1907908144,0
+THRO.US,D,20220808,000000,21.7926,21.7926,21.7926,21.7926,10.026135728,0
+THRO.US,D,20220809,000000,21.6173,21.6173,21.6173,21.6173,10.026135728,0
+THRO.US,D,20220810,000000,22.1264,22.1264,22.1264,22.1264,43.1123836304,0
+THRO.US,D,20220811,000000,22.3715,22.3715,22.1836,22.1836,436.136904168,0
+THRO.US,D,20220812,000000,22.5609,22.5609,22.3017,22.5609,154.4024902112,0
+THRO.US,D,20220815,000000,22.591,22.61,22.591,22.61,222.5802131616,0
+THRO.US,D,20220816,000000,22.6892,22.6892,22.6892,22.6892,19.0496578832,0
+THRO.US,D,20220817,000000,22.4879,22.4879,22.4879,22.4879,177.4626023856,0
+THRO.US,D,20220818,000000,22.6223,22.6223,22.6223,22.6223,54.1411329312,0
+THRO.US,D,20220819,000000,22.3025,22.3025,22.3025,22.3025,14.0365900192,0
+THRO.US,D,20220822,000000,21.803,21.803,21.7979,21.7979,160.418171648,0
+THRO.US,D,20220823,000000,21.8239,21.8239,21.8239,21.8239,1.0026135728,0
+THRO.US,D,20220824,000000,21.7033,21.8504,21.7033,21.8504,292.7631632576,0
+THRO.US,D,20220825,000000,22.1421,22.2355,22.1421,22.2355,527.3747392928,0
+THRO.US,D,20220826,000000,21.4758,21.4758,21.4758,21.4758,109.2848794352,0
+THRO.US,D,20220829,000000,21.3542,21.3542,21.3323,21.3323,1433.737409104,0
+THRO.US,D,20220830,000000,20.9453,21.0118,20.9453,21.0118,1134.9585644096,0
+THRO.US,D,20220831,000000,20.879,20.879,20.879,20.879,47.1228379216,0
+THRO.US,D,20220901,000000,20.8019,20.8019,20.8019,20.8019,1.0026135728,0
+THRO.US,D,20220902,000000,20.6257,20.6257,20.6257,20.6257,11.0287493008,0
+THRO.US,D,20220906,000000,20.5219,20.5219,20.5219,20.5219,46.1202243488,0
+THRO.US,D,20220907,000000,20.6507,20.8305,20.6507,20.8305,108.2822658624,0
+THRO.US,D,20220908,000000,20.9237,20.9237,20.9237,20.9237,83.2169265424,0
+THRO.US,D,20220909,000000,21.3191,21.3191,21.3191,21.3191,1.0026135728,0
+THRO.US,D,20220912,000000,21.4739,21.5014,21.4739,21.5014,106.2770387168,0
+THRO.US,D,20220913,000000,21.4739,21.4739,20.5526,20.5526,121.3162423088,0
+THRO.US,D,20220914,000000,20.5862,20.5862,20.4961,20.4961,143.3737409104,0
+THRO.US,D,20220915,000000,20.4166,20.4166,20.2507,20.2507,130.339764464,0
+THRO.US,D,20220916,000000,20.1268,20.1268,20.1268,20.1268,1.0026135728,0
+THRO.US,D,20220919,000000,20.3045,20.3045,20.3045,20.3045,19.0496578832,0
+THRO.US,D,20220920,000000,20.0961,20.0961,20.0961,20.0961,36.0940886208,0
+THRO.US,D,20220921,000000,19.8513,19.8513,19.8513,19.8513,2.0052271456,0
+THRO.US,D,20220922,000000,19.5911,19.5911,19.5905,19.5905,221.5775995888,0
+THRO.US,D,20220923,000000,19.1309,19.1309,19.1309,19.1309,299.7814582672,0
+THRO.US,D,20220926,000000,18.957,18.957,18.957,18.957,3,0
+THRO.US,D,20220927,000000,18.9777,18.9777,18.9777,18.9777,2,0
+THRO.US,D,20220928,000000,19.3628,19.3628,19.3628,19.3628,2,0
+THRO.US,D,20220929,000000,18.9544,18.9544,18.9544,18.9544,2,0
+THRO.US,D,20220930,000000,18.7363,18.7363,18.7363,18.7363,6,0
+THRO.US,D,20221003,000000,19.3663,19.3663,19.3663,19.3663,31,0
+THRO.US,D,20221004,000000,20,20.0396,20,20.0396,107,0
+THRO.US,D,20221005,000000,20.01,20.1378,20.01,20.1378,2190,0
+THRO.US,D,20221006,000000,20.18,20.18,20.0522,20.0522,200,0
+THRO.US,D,20221007,000000,19.58,19.58,19.4524,19.4524,104,0
+THRO.US,D,20221010,000000,19.2577,19.2577,19.2577,19.2577,1,0
+THRO.US,D,20221011,000000,19.09,19.24,19.0577,19.0577,600,0
+THRO.US,D,20221012,000000,18.9869,18.9869,18.9869,18.9869,1,0
+THRO.US,D,20221013,000000,19.5263,19.5263,19.5263,19.5263,1,0
+THRO.US,D,20221014,000000,19.12,19.12,18.978,18.978,100,0
+THRO.US,D,20221017,000000,19.53,19.533,19.44,19.4422,2502,0
+THRO.US,D,20221018,000000,19.6041,19.6041,19.6041,19.6041,25,0
+THRO.US,D,20221019,000000,19.5517,19.5517,19.5517,19.5517,161,0
+THRO.US,D,20221020,000000,19.4817,19.4817,19.4817,19.4817,21,0
+THRO.US,D,20221021,000000,20.0539,20.0539,20.0539,20.0539,25,0
+THRO.US,D,20221024,000000,20.29,20.29,20.2626,20.2626,2115,0
+THRO.US,D,20221025,000000,20.5327,20.5327,20.43,20.5327,2040,0
+THRO.US,D,20221026,000000,20.4925,20.4925,20.4925,20.4925,58,0
+THRO.US,D,20221027,000000,20.51,20.51,20.3489,20.3489,117,0
+THRO.US,D,20221028,000000,20.8835,20.8835,20.8835,20.8835,54,0
+THRO.US,D,20221031,000000,20.6873,20.6873,20.6873,20.6873,8,0
+THRO.US,D,20221101,000000,20.7239,20.7239,20.7239,20.7239,6,0
+THRO.US,D,20221102,000000,20.1682,20.1682,20.1682,20.1682,2,0
+THRO.US,D,20221103,000000,19.97,19.97,19.9137,19.9137,287,0
+THRO.US,D,20221104,000000,20.2672,20.2672,20.2672,20.2672,106,0
+THRO.US,D,20221107,000000,20.56,20.6056,20.56,20.6056,309,0
+THRO.US,D,20221108,000000,20.7884,20.7884,20.7884,20.7884,45,0
+THRO.US,D,20221109,000000,20.233,20.233,20.233,20.233,390,0
+THRO.US,D,20221110,000000,21.3997,21.3997,21.3997,21.3997,5,0
+THRO.US,D,20221111,000000,21.667,21.667,21.667,21.667,4,0
+THRO.US,D,20221114,000000,21.6,21.6,21.5491,21.5491,231,0
+THRO.US,D,20221115,000000,21.7523,21.7523,21.7523,21.7523,30,0
+THRO.US,D,20221116,000000,21.5289,21.5289,21.5289,21.5289,35,0
+THRO.US,D,20221117,000000,21.4746,21.4746,21.4746,21.4746,1,0
+THRO.US,D,20221118,000000,21.572,21.572,21.572,21.572,15,0
+THRO.US,D,20221121,000000,21.4922,21.4922,21.4922,21.4922,17,0
+THRO.US,D,20221122,000000,21.72,21.9035,21.72,21.9035,212,0
+THRO.US,D,20221123,000000,21.9547,21.9547,21.9547,21.9547,40,0
+THRO.US,D,20221125,000000,21.9537,21.9537,21.9537,21.9537,6,0
+THRO.US,D,20221128,000000,21.5455,21.5455,21.5455,21.5455,6,0
+THRO.US,D,20221129,000000,21.5095,21.5095,21.5095,21.5095,1,0
+THRO.US,D,20221130,000000,21.4201,22.064,21.4201,22.064,1502,0
+THRO.US,D,20221201,000000,22.1124,22.1124,22.1124,22.1124,2,0
+THRO.US,D,20221202,000000,22.01,22.0564,22.01,22.0564,102,0
+THRO.US,D,20221205,000000,21.61,21.6437,21.61,21.6437,126,0
+THRO.US,D,20221206,000000,21.47,21.47,21.3701,21.3886,380,0
+THRO.US,D,20221207,000000,21.34,21.3568,21.34,21.3568,105,0
+THRO.US,D,20221208,000000,21.46,21.461,21.46,21.461,127,0
+THRO.US,D,20221209,000000,21.46,21.46,21.2853,21.2853,100,0
+THRO.US,D,20221212,000000,21.58,21.6291,21.58,21.6291,303,0
+THRO.US,D,20221213,000000,21.71,21.7203,21.71,21.7203,100,0
+THRO.US,D,20221214,000000,21.85,21.85,21.6064,21.6064,109,0
+THRO.US,D,20221215,000000,21.03,21.04,20.9738,20.9738,1399,0
+THRO.US,D,20221216,000000,20.73,20.83,20.73,20.8083,566,0
+THRO.US,D,20221219,000000,20.5909,20.5909,20.5909,20.5909,8,0
+THRO.US,D,20221220,000000,20.67,20.67,20.6413,20.6413,104,0
+THRO.US,D,20221221,000000,20.95,20.95,20.9315,20.9315,103,0
+THRO.US,D,20221222,000000,20.36,20.612,20.36,20.612,139,0
+THRO.US,D,20221223,000000,20.71,20.7652,20.71,20.7652,199,0
+THRO.US,D,20221227,000000,20.7656,20.7656,20.7656,20.7656,23,0
+THRO.US,D,20221228,000000,20.4284,20.4284,20.4284,20.4284,18,0
+THRO.US,D,20221229,000000,20.8,20.81,20.785,20.785,1406,0
+THRO.US,D,20221230,000000,20.712,20.712,20.712,20.712,43,0
+THRO.US,D,20230103,000000,20.49,20.5573,20.4899,20.5573,487,0
+THRO.US,D,20230104,000000,20.71,20.71,20.71,20.71,109,0
+THRO.US,D,20230105,000000,20.4402,20.4402,20.4402,20.4402,7,0
+THRO.US,D,20230106,000000,21.0111,21.0111,21.0111,21.0111,7,0
+THRO.US,D,20230109,000000,21.0513,21.0513,21.0513,21.0513,17,0
+THRO.US,D,20230110,000000,21.0819,21.1594,21.0819,21.1594,200,0
+THRO.US,D,20230111,000000,21.35,21.4162,21.35,21.4162,101,0
+THRO.US,D,20230112,000000,21.42,21.54,21.42,21.5328,1699,0
+THRO.US,D,20230113,000000,21.6073,21.6073,21.6073,21.6073,37,0
+THRO.US,D,20230117,000000,21.6015,21.6015,21.6015,21.6015,15,0
+THRO.US,D,20230118,000000,21.3305,21.3305,21.3305,21.3305,14,0
+THRO.US,D,20230119,000000,21.2264,21.2264,21.1451,21.1451,820,0
+THRO.US,D,20230120,000000,21.4837,21.4837,21.4837,21.4837,60,0
+THRO.US,D,20230123,000000,21.7,21.7287,21.6999,21.7287,305,0
+THRO.US,D,20230124,000000,21.734,21.734,21.734,21.734,10,0
+THRO.US,D,20230125,000000,21.7481,21.7481,21.7481,21.7481,35,0
+THRO.US,D,20230126,000000,21.95,21.9868,21.95,21.9868,111,0
+THRO.US,D,20230127,000000,22.0587,22.0587,22.0587,22.0587,7,0
+THRO.US,D,20230130,000000,21.86,21.86,21.7926,21.7926,121,0
+THRO.US,D,20230131,000000,21.87,22.1683,21.87,22.1683,621,0
+THRO.US,D,20230201,000000,22.4948,22.4948,22.4948,22.4948,7,0
+THRO.US,D,20230202,000000,22.59,22.6881,22.59,22.6881,191,0
+THRO.US,D,20230203,000000,22.74,22.74,22.601,22.601,102,0
+THRO.US,D,20230206,000000,22.42,22.4369,22.42,22.4369,171,0
+THRO.US,D,20230207,000000,22.7356,22.7356,22.7356,22.7356,16,0
+THRO.US,D,20230208,000000,22.5281,22.5281,22.5281,22.5281,3,0
+THRO.US,D,20230209,000000,22.3746,22.3746,22.3746,22.3746,66,0
+THRO.US,D,20230210,000000,22.4574,22.4574,22.4574,22.4574,5,0
+THRO.US,D,20230213,000000,22.6915,22.6915,22.6915,22.6915,1,0
+THRO.US,D,20230214,000000,22.42,22.7646,22.42,22.7646,89,0
+THRO.US,D,20230215,000000,22.8676,22.8676,22.8676,22.8676,25,0
+THRO.US,D,20230216,000000,22.64,22.65,22.6304,22.6304,1300,0
+THRO.US,D,20230217,000000,22.4986,22.4986,22.4986,22.4986,6,0
+THRO.US,D,20230221,000000,22.1401,22.1401,21.9787,21.9787,495,0
+THRO.US,D,20230222,000000,21.9803,21.9803,21.9803,21.9803,19,0
+THRO.US,D,20230223,000000,22.1214,22.1214,22.1214,22.1214,20,0
+THRO.US,D,20230224,000000,21.87,21.9596,21.87,21.9596,300,0
+THRO.US,D,20230227,000000,22.12,22.12,22.0551,22.0551,111,0
+THRO.US,D,20230228,000000,22.0574,22.0574,22.0574,22.0574,2,0
+THRO.US,D,20230301,000000,22.12,22.12,22.0434,22.0434,14,0
+THRO.US,D,20230302,000000,22.328,22.328,22.328,22.328,18,0
+THRO.US,D,20230303,000000,22.6182,22.6182,22.6182,22.6182,58,0
+THRO.US,D,20230306,000000,22.6,22.6085,22.5539,22.5539,300,0
+THRO.US,D,20230307,000000,22.3328,22.3328,22.3328,22.3328,6,0
+THRO.US,D,20230308,000000,22.265,22.3888,22.265,22.3888,243,0
+THRO.US,D,20230309,000000,22.53,22.53,22.0188,22.0188,1363,0
+THRO.US,D,20230310,000000,21.5455,21.5455,21.5455,21.5455,57,0
+THRO.US,D,20230313,000000,21.54,21.54,21.4354,21.4354,361,0
+THRO.US,D,20230314,000000,21.55,21.723,21.55,21.723,1022,0
+THRO.US,D,20230315,000000,21.35,21.36,21.3272,21.3272,220,0
+THRO.US,D,20230316,000000,21.689,21.689,21.689,21.689,22,0
+THRO.US,D,20230317,000000,21.4029,21.4029,21.4029,21.4029,32,0
+THRO.US,D,20230320,000000,21.63,21.6708,21.63,21.6708,580,0
+THRO.US,D,20230321,000000,21.9567,21.9567,21.9567,21.9567,23,0
+THRO.US,D,20230322,000000,21.6392,21.6392,21.6392,21.6392,7,0
+THRO.US,D,20230323,000000,21.61,21.6232,21.57,21.6232,436,0
+THRO.US,D,20230324,000000,21.6029,21.6029,21.6029,21.6029,137,0
+THRO.US,D,20230327,000000,21.79,21.795,21.7384,21.7384,255,0
+THRO.US,D,20230328,000000,21.7389,21.7389,21.7389,21.7389,4,0
+THRO.US,D,20230329,000000,21.9946,21.9946,21.9946,21.9946,1,0
+THRO.US,D,20230330,000000,22.09,22.1053,22.09,22.1053,2317,0
+THRO.US,D,20230331,000000,22.46,22.46,22.46,22.46,102,0
+THRO.US,D,20230403,000000,22.58,22.58,22.58,22.58,106,0
+THRO.US,D,20230404,000000,22.27,22.27,22.27,22.27,129,0
+THRO.US,D,20230405,000000,22.09,22.09,22.09,22.09,175,0
+THRO.US,D,20230406,000000,21.95,22.063,21.93,22.063,1703,0
+THRO.US,D,20230410,000000,22.09,22.2188,22.09,22.2188,523,0
+THRO.US,D,20230411,000000,22.2827,22.2827,22.2827,22.2827,1,0
+THRO.US,D,20230412,000000,22.2076,22.2076,22.2076,22.2076,9,0
+THRO.US,D,20230413,000000,22.4087,22.4087,22.4087,22.4087,2,0
+THRO.US,D,20230414,000000,22.3415,22.3415,22.3415,22.3415,3,0
+THRO.US,D,20230417,000000,22.4325,22.4325,22.4325,22.4325,18,0
+THRO.US,D,20230418,000000,22.4429,22.507,22.4429,22.507,238,0
+THRO.US,D,20230419,000000,22.3767,22.3767,22.3767,22.3767,6,0
+THRO.US,D,20230420,000000,22.3657,22.3657,22.3657,22.3657,4,0
+THRO.US,D,20230421,000000,22.3328,22.3328,22.3328,22.3328,5,0
+THRO.US,D,20230424,000000,22.3659,22.3659,22.3659,22.3659,5,0
+THRO.US,D,20230425,000000,21.9254,21.9254,21.9254,21.9254,5,0
+THRO.US,D,20230426,000000,21.7629,21.7629,21.7629,21.7629,57,0
+THRO.US,D,20230427,000000,22.0633,22.0633,22.0633,22.0633,9,0
+THRO.US,D,20230428,000000,22.2339,22.2339,22.2339,22.2339,81,0
+THRO.US,D,20230501,000000,22.2412,22.2412,22.2412,22.2412,15,0
+THRO.US,D,20230502,000000,22.24,22.24,22.0185,22.0185,276,0
+THRO.US,D,20230503,000000,21.8411,21.8411,21.8411,21.8411,11,0
+THRO.US,D,20230504,000000,21.6193,21.6193,21.6193,21.6193,10,0
+THRO.US,D,20230505,000000,22.08,22.08,22.0722,22.0722,146,0
+THRO.US,D,20230508,000000,22.1607,22.1607,22.1607,22.1607,20,0
+THRO.US,D,20230509,000000,22.1199,22.12,22.0939,22.0939,305,0
+THRO.US,D,20230510,000000,22.1363,22.1363,22.1363,22.1363,55,0
+THRO.US,D,20230511,000000,22,22.0424,22,22.0424,6480,0
+THRO.US,D,20230512,000000,21.96,22.0391,21.96,22.0391,107,0
+THRO.US,D,20230515,000000,22.0401,22.1322,22.04,22.1322,1071,0
+THRO.US,D,20230516,000000,22.02,22.02,21.947,21.947,861,0
+THRO.US,D,20230517,000000,22.23,22.23,22.2,22.2203,2182,0
+THRO.US,D,20230518,000000,22.32,22.4301,22.32,22.4301,140,0
+THRO.US,D,20230519,000000,22.39,22.3978,22.39,22.3978,178,0
+THRO.US,D,20230522,000000,22.3667,22.3667,22.3667,22.3667,1,0
+THRO.US,D,20230523,000000,22.1139,22.1139,22.1139,22.1139,21,0
+THRO.US,D,20230524,000000,22,22.0032,22,22.0032,2020,0
+THRO.US,D,20230525,000000,22.1,22.1944,22.1,22.1944,218,0
+THRO.US,D,20230526,000000,22.5237,22.5237,22.5237,22.5237,1,0
+THRO.US,D,20230530,000000,22.4886,22.4886,22.4886,22.4886,8,0
+THRO.US,D,20230531,000000,22.33,22.3438,22.33,22.3438,106,0
+THRO.US,D,20230601,000000,22.5,22.5,22.4077,22.4077,130,0
+THRO.US,D,20230602,000000,22.8762,22.8762,22.8762,22.8762,4,0
+THRO.US,D,20230605,000000,22.85,22.85,22.8,22.8154,346,0
+THRO.US,D,20230606,000000,22.82,22.9026,22.82,22.9026,480,0
+THRO.US,D,20230607,000000,22.8901,22.9,22.8611,22.8611,300,0
+THRO.US,D,20230608,000000,22.97,22.9734,22.97,22.9734,191,0
+THRO.US,D,20230609,000000,22.98,22.98,22.9653,22.9653,202,0
+THRO.US,D,20230612,000000,23.1939,23.1939,23.1939,23.1939,1,0
+THRO.US,D,20230613,000000,23.4104,23.4104,23.4104,23.4104,59,0
+THRO.US,D,20230614,000000,23.4277,23.4277,23.4277,23.4277,191,0
+THRO.US,D,20230615,000000,23.7617,23.7617,23.7617,23.7617,48,0
+THRO.US,D,20230616,000000,23.6749,23.6749,23.6749,23.6749,6,0
+THRO.US,D,20230620,000000,23.5022,23.5022,23.5022,23.5022,28,0
+THRO.US,D,20230621,000000,23.48,23.48,23.4694,23.4694,1820,0
+THRO.US,D,20230622,000000,23.4601,23.4786,23.46,23.4786,2010,0
+THRO.US,D,20230623,000000,23.344,23.344,23.344,23.344,11,0
+THRO.US,D,20230626,000000,23.37,23.38,23.3399,23.3399,402,0
+THRO.US,D,20230627,000000,23.7036,23.7036,23.7036,23.7036,11,0
+THRO.US,D,20230628,000000,23.6887,23.6887,23.6887,23.6887,4,0
+THRO.US,D,20230629,000000,23.86,23.9004,23.86,23.9004,1046,0
+THRO.US,D,20230630,000000,24.1992,24.1992,24.1992,24.1992,58,0
+THRO.US,D,20230703,000000,24.1,24.1511,24.1,24.1511,185,0
+THRO.US,D,20230705,000000,24.0496,24.0496,24.0496,24.0496,6,0
+THRO.US,D,20230706,000000,23.8755,23.8755,23.8755,23.8755,16,0
+THRO.US,D,20230707,000000,23.8372,23.8372,23.8372,23.8372,1,0
+THRO.US,D,20230710,000000,24.0606,24.0606,24.0606,24.0606,5,0
+THRO.US,D,20230711,000000,24.2497,24.2497,24.2497,24.2497,1,0
+THRO.US,D,20230712,000000,24.3171,24.3171,24.3171,24.3171,1,0
+THRO.US,D,20230713,000000,24.4257,24.4257,24.4257,24.4257,1,0
+THRO.US,D,20230714,000000,24.3501,24.3501,24.3501,24.3501,118,0
+THRO.US,D,20230717,000000,24.5478,24.5478,24.5478,24.5478,24,0
+THRO.US,D,20230718,000000,24.6921,24.6921,24.6921,24.6921,32,0
+THRO.US,D,20230719,000000,24.6899,24.6899,24.6899,24.6899,151,0
+THRO.US,D,20230720,000000,24.73,24.73,24.5337,24.5337,222,0
+THRO.US,D,20230721,000000,24.5499,24.5499,24.5426,24.5426,104,0
+THRO.US,D,20230724,000000,24.6,24.6101,24.6,24.6033,832,0
+THRO.US,D,20230725,000000,24.7054,24.7054,24.7054,24.7054,15,0
+THRO.US,D,20230726,000000,24.62,24.63,24.55,24.6019,2208,0
+THRO.US,D,20230727,000000,24.4075,24.4075,24.4075,24.4075,56,0
+THRO.US,D,20230728,000000,24.61,24.61,24.55,24.55,204,0
+THRO.US,D,20230731,000000,24.661,24.661,24.661,24.661,93,0
+THRO.US,D,20230801,000000,24.7406,24.7406,24.7406,24.7406,26,0
+THRO.US,D,20230802,000000,24.4119,24.4119,24.4119,24.4119,23,0
+THRO.US,D,20230803,000000,24.3523,24.3523,24.3523,24.3523,23,0
+THRO.US,D,20230804,000000,24.0428,24.0428,24.0428,24.0428,14,0
+THRO.US,D,20230807,000000,24.2603,24.2603,24.2603,24.2603,5,0
+THRO.US,D,20230808,000000,24.12,24.12,24.12,24.12,102,0
+THRO.US,D,20230809,000000,23.9838,23.9838,23.9838,23.9838,40,0
+THRO.US,D,20230810,000000,23.9867,23.9867,23.9867,23.9867,42,0
+THRO.US,D,20230811,000000,23.9963,23.9963,23.9963,23.9963,72,0
+THRO.US,D,20230814,000000,24.1707,24.1707,24.1707,24.1707,2,0
+THRO.US,D,20230815,000000,23.9675,23.9675,23.9675,23.9675,14,0
+THRO.US,D,20230816,000000,23.8101,23.8101,23.8101,23.8101,22,0
+THRO.US,D,20230817,000000,23.54,23.5505,23.54,23.5505,133,0
+THRO.US,D,20230818,000000,23.5933,23.5933,23.5933,23.5933,18,0
+THRO.US,D,20230821,000000,23.7585,23.7585,23.7585,23.7585,39,0
+THRO.US,D,20230822,000000,23.7229,23.7229,23.7229,23.7229,5,0
+THRO.US,D,20230823,000000,23.98,23.98,23.9429,23.9429,433,0
+THRO.US,D,20230824,000000,23.6632,23.6632,23.6632,23.6632,5,0
+THRO.US,D,20230825,000000,23.8208,23.8208,23.8208,23.8208,5,0
+THRO.US,D,20230828,000000,23.9925,23.9925,23.9925,23.9925,3,0
+THRO.US,D,20230829,000000,23.94,24.3074,23.94,24.3074,700,0
+THRO.US,D,20230830,000000,24.4426,24.4426,24.4426,24.4426,5,0
+THRO.US,D,20230831,000000,24.461,24.461,24.461,24.461,17,0
+THRO.US,D,20230901,000000,24.6138,24.6138,24.6138,24.6138,13,0
+THRO.US,D,20230905,000000,24.4044,24.4044,24.4044,24.4044,5,0
+THRO.US,D,20230906,000000,24.3,24.3348,24.3,24.3348,745,0
+THRO.US,D,20230907,000000,24.23,24.2312,24.23,24.2312,131,0
+THRO.US,D,20230908,000000,24.2599,24.2599,24.2599,24.2599,42,0
+THRO.US,D,20230911,000000,24.45,24.45,24.3257,24.3257,598,0
+THRO.US,D,20230912,000000,24.2303,24.2303,24.1165,24.1165,106,0
+THRO.US,D,20230913,000000,24.0809,24.0809,24.0809,24.0809,2,0
+THRO.US,D,20230914,000000,24.186,24.27,24.186,24.2592,313,0
+THRO.US,D,20230915,000000,23.9045,23.9045,23.9045,23.9045,1,0
+THRO.US,D,20230918,000000,23.97,23.97,23.97,23.97,206,0
+THRO.US,D,20230919,000000,23.9333,23.9333,23.9333,23.9333,35,0
+THRO.US,D,20230920,000000,23.748,23.748,23.748,23.748,224,0
+THRO.US,D,20230921,000000,23.3199,23.3199,23.3199,23.3199,9,0
+THRO.US,D,20230922,000000,23.3614,23.3614,23.3614,23.3614,4,0
+THRO.US,D,20230925,000000,23.436,23.436,23.436,23.436,115,0
+THRO.US,D,20230926,000000,23.0894,23.0894,23.0894,23.0894,32,0
+THRO.US,D,20230927,000000,23.1451,23.1451,23.1451,23.1451,15,0
+THRO.US,D,20230928,000000,23.49,23.49,23.4098,23.4098,108,0
+THRO.US,D,20230929,000000,23.2887,23.2887,23.2887,23.2887,5,0
+THRO.US,D,20231002,000000,23.2581,23.2581,23.2581,23.2581,6,0
+THRO.US,D,20231003,000000,23.0201,23.0201,22.9118,22.9118,1143,0
+THRO.US,D,20231004,000000,23.0749,23.0749,23.0749,23.0749,3,0
+THRO.US,D,20231005,000000,23.0473,23.0473,23.0473,23.0473,27,0
+THRO.US,D,20231006,000000,23.343,23.343,23.343,23.343,2,0
+THRO.US,D,20231009,000000,23.5147,23.5147,23.5147,23.5147,15,0
+THRO.US,D,20231010,000000,23.6787,23.6787,23.6787,23.6787,15,0
+THRO.US,D,20231011,000000,23.6967,23.6967,23.6967,23.6967,1,0
+THRO.US,D,20231012,000000,23.4938,23.4938,23.4938,23.4938,6,0
+THRO.US,D,20231013,000000,23.3748,23.3748,23.3748,23.3748,16,0
+THRO.US,D,20231016,000000,23.6434,23.6434,23.6434,23.6434,37,0
+THRO.US,D,20231017,000000,23.656,23.656,23.656,23.656,16,0
+THRO.US,D,20231018,000000,23.3887,23.3887,23.3887,23.3887,22,0
+THRO.US,D,20231019,000000,23.2031,23.2031,23.2031,23.2031,30,0
+THRO.US,D,20231020,000000,22.8708,22.8708,22.8708,22.8708,21,0
+THRO.US,D,20231023,000000,22.72,22.818,22.72,22.818,136,0
+THRO.US,D,20231024,000000,22.9481,22.9481,22.9481,22.9481,2,0
+THRO.US,D,20231025,000000,22.6409,22.6409,22.6409,22.6409,11,0
+THRO.US,D,20231026,000000,22.3761,22.3761,22.3761,22.3761,93,0
+THRO.US,D,20231027,000000,22.2819,22.2819,22.2819,22.2819,9,0
+THRO.US,D,20231030,000000,22.5235,22.5235,22.5235,22.5235,11,0
+THRO.US,D,20231031,000000,22.6931,22.6931,22.6931,22.6931,7,0
+THRO.US,D,20231101,000000,22.9675,22.9675,22.9675,22.9675,21,0
+THRO.US,D,20231102,000000,23.34,23.3553,23.34,23.3553,145,0
+THRO.US,D,20231103,000000,23.43,23.5464,23.43,23.5464,542,0
+THRO.US,D,20231106,000000,23.5256,23.5256,23.5256,23.5256,51,0
+THRO.US,D,20231107,000000,23.6204,23.6204,23.6204,23.6204,35,0
+THRO.US,D,20231108,000000,23.6719,23.6719,23.6719,23.6719,67,0
+THRO.US,D,20231109,000000,23.5596,23.5596,23.5596,23.5596,3,0
+THRO.US,D,20231110,000000,23.9712,23.9712,23.9712,23.9712,44,0
+THRO.US,D,20231113,000000,24.0105,24.0105,24.0105,24.0105,22,0
+THRO.US,D,20231114,000000,24.4351,24.4351,24.4351,24.4351,38,0
+THRO.US,D,20231115,000000,24.3868,24.3868,24.3868,24.3868,7,0
+THRO.US,D,20231116,000000,24.364,24.364,24.364,24.364,1,0
+THRO.US,D,20231117,000000,24.458,24.4843,24.458,24.4843,545,0
+THRO.US,D,20231120,000000,24.58,24.6808,24.5799,24.6808,1030,0
+THRO.US,D,20231121,000000,24.64,24.66,24.64,24.66,228,0
+THRO.US,D,20231122,000000,24.7352,24.7352,24.7352,24.7352,3,0
+THRO.US,D,20231124,000000,24.7334,24.7334,24.7334,24.7334,21,0
+THRO.US,D,20231127,000000,24.7138,24.7138,24.713,24.713,961,0
+THRO.US,D,20231128,000000,24.7,24.7,24.6549,24.6549,205,0
+THRO.US,D,20231129,000000,24.8,24.8,24.6,24.6059,1888,0
+THRO.US,D,20231130,000000,24.6627,24.6627,24.6627,24.6627,3,0
+THRO.US,D,20231201,000000,24.8209,24.8209,24.8209,24.8209,22,0
+THRO.US,D,20231204,000000,24.6,24.6388,24.6,24.6388,368,0
+THRO.US,D,20231205,000000,24.5839,24.5839,24.5839,24.5839,38,0
+THRO.US,D,20231206,000000,24.4801,24.4801,24.4264,24.4264,2020,0
+THRO.US,D,20231207,000000,24.6228,24.6228,24.6228,24.6228,21,0
+THRO.US,D,20231208,000000,24.7,24.78,24.7,24.768,339,0
+THRO.US,D,20231211,000000,24.8,24.9583,24.8,24.9583,410,0
+THRO.US,D,20231212,000000,24.99,25.091,24.99,25.091,265,0
+THRO.US,D,20231213,000000,25.3637,25.3637,25.3637,25.3637,13,0
+THRO.US,D,20231214,000000,25.3973,25.3973,25.3973,25.3973,70,0
+THRO.US,D,20231215,000000,25.4437,25.4437,25.4437,25.4437,30,0
+THRO.US,D,20231218,000000,25.6142,25.6142,25.6078,25.6078,698,0
+THRO.US,D,20231219,000000,25.7047,25.7047,25.7047,25.7047,7,0
+THRO.US,D,20231220,000000,25.46,25.46,25.3554,25.3554,274,0
+THRO.US,D,20231221,000000,25.48,25.5946,25.48,25.5946,209,0
+THRO.US,D,20231222,000000,25.5997,25.5997,25.5997,25.5997,16,0
+THRO.US,D,20231226,000000,25.74,25.74,25.6955,25.6955,343,0
+THRO.US,D,20231227,000000,25.65,25.6594,25.6421,25.6594,486,0
+THRO.US,D,20231228,000000,25.6617,25.6617,25.6617,25.6617,32,0
+THRO.US,D,20231229,000000,25.59,25.6102,25.59,25.6102,908,0
+THRO.US,D,20240102,000000,25.51,25.51,25.3408,25.3408,462,0
+THRO.US,D,20240103,000000,25.1116,25.1116,25.1116,25.1116,47,0
+THRO.US,D,20240104,000000,25.12,25.12,25.01,25.01,221,0
+THRO.US,D,20240105,000000,25.0055,25.0055,25.0055,25.0055,59,0
+THRO.US,D,20240108,000000,25.4854,25.4854,25.4854,25.4854,103,0
+THRO.US,D,20240109,000000,25.48,25.5089,25.48,25.5089,608,0
+THRO.US,D,20240110,000000,25.7129,25.7129,25.7129,25.7129,170,0
+THRO.US,D,20240111,000000,25.65,25.8058,25.65,25.8058,294,0
+THRO.US,D,20240112,000000,25.86,25.86,25.8515,25.8598,486,0
+THRO.US,D,20240116,000000,25.87,25.87,25.79,25.8126,992,0
+THRO.US,D,20240117,000000,25.7053,25.7053,25.7053,25.7053,9,0
+THRO.US,D,20240118,000000,25.9941,25.9941,25.9941,25.9941,122,0
+THRO.US,D,20240119,000000,26.35,26.351,26.35,26.351,102,0
+THRO.US,D,20240122,000000,26.4894,26.4894,26.4894,26.4894,65,0
+THRO.US,D,20240123,000000,26.504,26.504,26.504,26.504,36,0
+THRO.US,D,20240124,000000,26.6802,26.6802,26.5634,26.5634,295,0
+THRO.US,D,20240125,000000,26.6916,26.6916,26.6916,26.6916,95,0
+THRO.US,D,20240126,000000,26.7118,26.7118,26.7118,26.7118,45,0
+THRO.US,D,20240129,000000,26.7,26.911,26.69,26.911,1459,0
+THRO.US,D,20240130,000000,26.9831,26.9831,26.9831,26.9831,60,0
+THRO.US,D,20240131,000000,26.79,26.79,26.6114,26.6114,439,0
+THRO.US,D,20240201,000000,27.016,27.016,27.016,27.016,11,0
+THRO.US,D,20240202,000000,27.4299,27.4299,27.4299,27.4299,76,0
+THRO.US,D,20240205,000000,27.331,27.3777,27.32,27.3777,733,0
+THRO.US,D,20240206,000000,27.307,27.307,27.307,27.307,6,0
+THRO.US,D,20240207,000000,27.4,27.6505,27.4,27.6505,360,0
+THRO.US,D,20240208,000000,27.7371,27.7371,27.7371,27.7371,145,0
+THRO.US,D,20240209,000000,27.973,27.973,27.973,27.973,99,0
+THRO.US,D,20240212,000000,27.8685,27.8685,27.8685,27.8685,36,0
+THRO.US,D,20240213,000000,27.5269,27.5269,27.5269,27.5269,149,0
+THRO.US,D,20240214,000000,27.8464,27.8464,27.8464,27.8464,50,0
+THRO.US,D,20240215,000000,27.9473,27.9473,27.9473,27.9473,16,0
+THRO.US,D,20240216,000000,27.8424,27.8424,27.7796,27.7796,671,0
+THRO.US,D,20240220,000000,27.5623,27.5623,27.5623,27.5623,14,0
+THRO.US,D,20240221,000000,27.4505,27.4505,27.4505,27.4505,37,0
+THRO.US,D,20240222,000000,28.23,28.23,28.2,28.2147,461,0
+THRO.US,D,20240223,000000,28.31,28.31,28.29,28.29,498,0
+THRO.US,D,20240226,000000,28.35,28.35,28.2898,28.2898,493,0
+THRO.US,D,20240227,000000,28.24,28.2956,28.193,28.2956,3025,0
+THRO.US,D,20240228,000000,28.32,28.33,28.2963,28.2963,841,0
+THRO.US,D,20240229,000000,28.38,28.4826,28.38,28.4826,252,0
+THRO.US,D,20240301,000000,28.76,28.76,28.72,28.746,414,0
+THRO.US,D,20240304,000000,28.8501,28.8501,28.7517,28.7517,477,0
+THRO.US,D,20240305,000000,28.405,28.405,28.405,28.405,7,0
+THRO.US,D,20240306,000000,28.6419,28.6419,28.5704,28.5704,576,0
+THRO.US,D,20240307,000000,28.9499,28.9503,28.93,28.9503,964,0
+THRO.US,D,20240308,000000,28.6113,28.6113,28.6113,28.6113,180,0
+THRO.US,D,20240311,000000,28.45,28.4866,28.45,28.4866,208,0
+THRO.US,D,20240312,000000,28.83,28.9418,28.83,28.9418,709,0
+THRO.US,D,20240313,000000,28.86,28.93,28.8505,28.8755,627,0
+THRO.US,D,20240314,000000,28.8124,28.8124,28.8124,28.8124,114,0
+THRO.US,D,20240315,000000,28.4967,28.4967,28.4967,28.4967,502,0
+THRO.US,D,20240318,000000,28.7599,28.76,28.6647,28.6647,890,0
+THRO.US,D,20240319,000000,28.9158,28.9158,28.9158,28.9158,45,0
+THRO.US,D,20240320,000000,29.1525,29.1525,29.1525,29.1525,49,0
+THRO.US,D,20240321,000000,29.41,29.41,29.3737,29.3737,361,0
+THRO.US,D,20240322,000000,29.41,29.41,29.3881,29.3881,398,0
+THRO.US,D,20240325,000000,29.2373,29.2373,29.2373,29.2373,25,0
+THRO.US,D,20240326,000000,29.29,29.29,29.1295,29.1295,341,0
+THRO.US,D,20240327,000000,29.13,29.2295,29.1,29.2295,271,0
+THRO.US,D,20240328,000000,29.299,29.33,29.26,29.3265,6034,0
+THRO.US,D,20240401,000000,29.26,29.2857,29.26,29.2857,342,0
+THRO.US,D,20240402,000000,29.0178,29.0178,29.0178,29.0178,51,0
+THRO.US,D,20240403,000000,29.1008,29.1008,29.1008,29.1008,126,0
+THRO.US,D,20240404,000000,28.7223,28.7223,28.7223,28.7223,10,0
+THRO.US,D,20240405,000000,29.11,29.1372,29.11,29.1372,324,0
+THRO.US,D,20240408,000000,29.0654,29.0654,29.0654,29.0654,12,0
+THRO.US,D,20240409,000000,28.92,28.9839,28.86,28.9839,1786,0
+THRO.US,D,20240410,000000,28.8711,28.8711,28.8711,28.8711,56,0
+THRO.US,D,20240411,000000,29.179,29.179,29.179,29.179,29,0
+THRO.US,D,20240412,000000,28.7,28.7418,28.7,28.7418,219,0
+THRO.US,D,20240415,000000,28.3534,28.3534,28.3534,28.3534,31,0
+THRO.US,D,20240416,000000,28.3574,28.3574,28.3574,28.3574,32,0
+THRO.US,D,20240417,000000,28.0658,28.0658,28.0658,28.0658,52,0
+THRO.US,D,20240418,000000,27.8686,27.8686,27.8686,27.8686,9,0
+THRO.US,D,20240419,000000,27.69,27.69,27.48,27.48,266,0
+THRO.US,D,20240422,000000,27.74,27.74,27.7299,27.7306,591,0
+THRO.US,D,20240423,000000,28.1483,28.1483,28.1483,28.1483,50,0
+THRO.US,D,20240424,000000,28.1595,28.1595,28.1595,28.1595,197,0
+THRO.US,D,20240425,000000,27.88,28.09,27.88,28.09,928,0
+THRO.US,D,20240426,000000,28.4771,28.4771,28.4771,28.4771,121,0
+THRO.US,D,20240429,000000,28.57,28.57,28.5074,28.5074,523,0
+THRO.US,D,20240430,000000,28.0865,28.0865,28.0865,28.0865,2,0
+THRO.US,D,20240501,000000,27.9139,27.9139,27.9139,27.9139,12,0
+THRO.US,D,20240502,000000,28.1492,28.1492,28.1492,28.1492,43,0
+THRO.US,D,20240503,000000,28.62,28.62,28.6006,28.6006,504,0
+THRO.US,D,20240506,000000,28.9768,28.9768,28.9768,28.9768,7,0
+THRO.US,D,20240507,000000,29.0097,29.0097,29.0097,29.0097,109,0
+THRO.US,D,20240508,000000,29.0262,29.0262,29.0262,29.0262,1,0
+THRO.US,D,20240509,000000,29.14,29.1971,29.06,29.1971,3523,0
+THRO.US,D,20240510,000000,29.2836,29.2836,29.2836,29.2836,109,0
+THRO.US,D,20240513,000000,29.1584,29.1584,29.1584,29.1584,9,0
+THRO.US,D,20240514,000000,29.31,29.31,29.31,29.31,221,0
+THRO.US,D,20240515,000000,29.7254,29.7254,29.7254,29.7254,90,0
+THRO.US,D,20240516,000000,29.79,29.79,29.5936,29.5936,661,0
+THRO.US,D,20240517,000000,29.5562,29.5562,29.5562,29.5562,1,0
+THRO.US,D,20240520,000000,29.68,29.68,29.673,29.673,177,0
+THRO.US,D,20240521,000000,29.7515,29.7515,29.7515,29.7515,175,0
+THRO.US,D,20240522,000000,29.634,29.634,29.634,29.634,11,0
+THRO.US,D,20240523,000000,29.6677,29.6677,29.6677,29.6677,21,0
+THRO.US,D,20240524,000000,30.06,30.06,30.01,30.0192,420,0
+THRO.US,D,20240528,000000,30.119,30.119,30.119,30.119,58,0
+THRO.US,D,20240529,000000,30.0203,30.0203,30.0203,30.0203,71,0
+THRO.US,D,20240530,000000,29.8414,29.8414,29.8414,29.8414,25,0
+THRO.US,D,20240531,000000,29.7,29.8934,29.7,29.8934,235,0
+THRO.US,D,20240603,000000,29.93,29.93,29.8433,29.8798,1372,0
+THRO.US,D,20240604,000000,29.8,29.8691,29.8,29.8691,871,0
+THRO.US,D,20240605,000000,30.29,30.4407,30.2899,30.4407,1636,0
+THRO.US,D,20240606,000000,30.2536,30.3231,30.2536,30.3231,2403,0
+THRO.US,D,20240607,000000,30.35,30.35,30.2975,30.2975,148,0
+THRO.US,D,20240610,000000,30.5031,30.5031,30.5031,30.5031,145,0
+THRO.US,D,20240611,000000,30.5799,30.6112,30.5799,30.6112,193,0
+THRO.US,D,20240612,000000,31.042,31.042,31.042,31.042,74,0
+THRO.US,D,20240613,000000,31.12,31.1796,30.9799,31.1796,2212,0
+THRO.US,D,20240614,000000,31.0799,31.14,31.0572,31.1245,1253,0
+THRO.US,D,20240617,000000,31.55,31.579,31.48,31.48,606,0
+THRO.US,D,20240618,000000,31.6698,31.6698,31.6632,31.6632,1091,0
+THRO.US,D,20240620,000000,31.63,31.63,31.3929,31.3929,2286,0
+THRO.US,D,20240621,000000,31.27,31.27,31.2642,31.2642,443,0
+THRO.US,D,20240624,000000,31.1,31.1,31.0197,31.0197,533,0
+THRO.US,D,20240625,000000,31.05,31.1136,31.04,31.1136,999,0
+THRO.US,D,20240626,000000,31.1,31.1847,31.1,31.1847,713,0
+THRO.US,D,20240627,000000,31.1901,31.1901,31.1579,31.1579,163,0
+THRO.US,D,20240628,000000,31.0486,31.0486,31.0486,31.0486,282,0
+THRO.US,D,20240701,000000,31.22,31.22,30.9998,31.0519,947,0
+THRO.US,D,20240702,000000,30.9861,31.1363,30.9861,31.1363,568,0
+THRO.US,D,20240703,000000,31.06,31.3949,31.06,31.3949,14327,0
+THRO.US,D,20240705,000000,31.4,31.59,31.39,31.58,1937,0
+THRO.US,D,20240708,000000,31.6824,31.6824,31.6793,31.6793,40956,0
+THRO.US,D,20240709,000000,31.71,31.71,31.6893,31.6893,875,0
+THRO.US,D,20240710,000000,31.83,32.07,31.79,32.07,28758,0
+THRO.US,D,20240711,000000,31.7331,31.7331,31.7331,31.7331,154,0
+THRO.US,D,20240712,000000,31.89,31.89,31.89,31.89,672,0
+THRO.US,D,20240715,000000,32.0292,32.0292,31.9025,31.9025,307,0
+THRO.US,D,20240716,000000,31.97,32.12,31.97,32.1163,4350,0
+THRO.US,D,20240717,000000,31.47,31.47,31.36,31.36,511,0
+THRO.US,D,20240718,000000,31.2009,31.2009,31.2009,31.2009,326,0
+THRO.US,D,20240719,000000,31.14,31.14,30.9603,30.9603,588,0
+THRO.US,D,20240722,000000,31.4317,31.4317,31.4317,31.4317,42,0
+THRO.US,D,20240723,000000,31.5,31.5,31.4311,31.4311,239,0
+THRO.US,D,20240724,000000,30.5516,30.5516,30.5516,30.5516,77,0
+THRO.US,D,20240725,000000,30.3324,30.3324,30.3324,30.3324,95,0
+THRO.US,D,20240726,000000,30.8499,30.8499,30.656,30.656,276,0
+THRO.US,D,20240729,000000,30.87,30.87,30.7406,30.7406,654,0
+THRO.US,D,20240730,000000,30.64,30.64,30.38,30.4476,1166,0
+THRO.US,D,20240731,000000,31.0799,31.0799,31.0799,31.0799,119,0
+THRO.US,D,20240801,000000,30.34,30.5286,30.34,30.5286,255,0
+THRO.US,D,20240802,000000,30.0013,30.0013,30.0013,30.0013,306,0
+THRO.US,D,20240805,000000,29.246,29.246,29.1365,29.1365,2941,0
+THRO.US,D,20240806,000000,29.53,29.53,29.53,29.53,509,0
+THRO.US,D,20240807,000000,29.87,29.87,29.2538,29.2538,509,0
+THRO.US,D,20240808,000000,29.52,29.9657,29.52,29.9657,2091,0
+THRO.US,D,20240809,000000,30.035,30.2,30.035,30.2,7225,0
+THRO.US,D,20240812,000000,30.2004,30.2004,30.2004,30.2004,49,0
+THRO.US,D,20240813,000000,30.6979,30.6979,30.6979,30.6979,33,0
+THRO.US,D,20240814,000000,30.74,30.8618,30.74,30.8618,1141,0
+THRO.US,D,20240815,000000,31.405,31.48,31.39,31.48,1649,0
+THRO.US,D,20240816,000000,31.4615,31.5233,31.4615,31.5233,1446,0
+THRO.US,D,20240819,000000,31.53,31.79,31.53,31.79,2974,0
+THRO.US,D,20240820,000000,31.75,31.78,31.69,31.7483,3431,0
+THRO.US,D,20240821,000000,31.99,32.0598,31.9,32.0598,904,0
+THRO.US,D,20240822,000000,32.1794,32.1794,31.714,31.714,2622,0
+THRO.US,D,20240823,000000,31.91,32.12,31.87,32.1191,1017,0
+THRO.US,D,20240826,000000,32.1327,32.2,31.97,31.97,1522,0
+THRO.US,D,20240827,000000,31.99,32.0362,31.9652,32.0362,4556,0
+THRO.US,D,20240828,000000,31.98,31.98,31.66,31.77,1239,0
+THRO.US,D,20240829,000000,31.5997,31.5997,31.5997,31.5997,170,0
+THRO.US,D,20240830,000000,31.78,31.9285,31.6576,31.9285,2244,0
+THRO.US,D,20240903,000000,31.285,31.285,31.0644,31.0644,117,0
+THRO.US,D,20240904,000000,30.99,31.0282,30.99,31.0282,411,0
+THRO.US,D,20240905,000000,30.8757,30.8757,30.8757,30.8757,211,0
+THRO.US,D,20240906,000000,30.47,30.47,30.3964,30.3964,1037,0
+THRO.US,D,20240909,000000,30.65,30.766,30.6318,30.7055,776,0
+THRO.US,D,20240910,000000,30.89,30.95,30.74,30.95,1809,0
+THRO.US,D,20240911,000000,31.3564,31.3564,31.3564,31.3564,71,0
+THRO.US,D,20240912,000000,31.6,31.6123,31.6,31.6123,462,0
+THRO.US,D,20240913,000000,31.82,31.8876,31.82,31.8756,727,0
+THRO.US,D,20240916,000000,31.78,31.8732,31.7,31.8732,554,0
+THRO.US,D,20240917,000000,31.8263,31.8263,31.8263,31.8263,119,0
+THRO.US,D,20240918,000000,31.7556,31.7556,31.7556,31.7556,198,0
+THRO.US,D,20240919,000000,32.19,32.3528,32.19,32.3528,585,0
+THRO.US,D,20240920,000000,32.24,32.3595,32.24,32.3595,259,0
+THRO.US,D,20240923,000000,32.37,32.4727,32.37,32.4727,996,0
+THRO.US,D,20240924,000000,32.55,32.5778,32.55,32.5778,413,0
+THRO.US,D,20240925,000000,32.59,32.59,32.5518,32.5823,551,0
+THRO.US,D,20240926,000000,32.71,32.72,32.71,32.7186,766,0
+THRO.US,D,20240927,000000,32.796,32.796,32.5,32.5999,891,0
+THRO.US,D,20240930,000000,32.44,32.7311,32.44,32.7311,657,0
+THRO.US,D,20241001,000000,32.27,32.38,32.25,32.38,1472,0
+THRO.US,D,20241002,000000,32.46,32.48,32.4496,32.4496,14773,0
+THRO.US,D,20241003,000000,32.29,32.337,32.29,32.337,3276,0
+THRO.US,D,20241004,000000,32.64,32.6685,32.63,32.6685,1561,0
+THRO.US,D,20241007,000000,32.47,32.47,32.4231,32.4231,2065,0
+THRO.US,D,20241008,000000,32.7699,32.8759,32.7699,32.8759,187,0
+THRO.US,D,20241009,000000,32.95,33.1171,32.95,33.1171,131,0
+THRO.US,D,20241010,000000,33,33,32.9781,32.9781,300,0
+THRO.US,D,20241011,000000,33.1701,33.2214,33.17,33.2214,1100,0
+THRO.US,D,20241014,000000,33.53,33.55,33.5126,33.5126,1128,0
+THRO.US,D,20241015,000000,33.1897,33.1897,33.1897,33.1897,29,0
+THRO.US,D,20241016,000000,33.33,33.3473,33.33,33.3473,351,0
+THRO.US,D,20241017,000000,33.58,33.59,33.45,33.45,4404,0
+THRO.US,D,20241018,000000,33.57,33.57,33.5526,33.5526,4295,0
+THRO.US,D,20241021,000000,33.43,33.5252,33.43,33.5252,712,0
+THRO.US,D,20241022,000000,33.3523,33.3523,33.3523,33.3523,96,0
+THRO.US,D,20241023,000000,33.0986,33.0986,33.0986,33.0986,182,0
+THRO.US,D,20241024,000000,33.25,33.25,33.1487,33.1487,247,0
+THRO.US,D,20241025,000000,33.1172,33.1172,33.1172,33.1172,12,0
+THRO.US,D,20241028,000000,33.2198,33.24,33.1872,33.1872,662,0
+THRO.US,D,20241029,000000,33.11,33.35,33.11,33.2971,673,0
+THRO.US,D,20241030,000000,33.19,33.22,33.1163,33.1163,1255,0
+THRO.US,D,20241031,000000,32.5066,32.5066,32.5066,32.5066,45,0
+THRO.US,D,20241104,000000,32.78,32.78,32.7047,32.7047,6595,0
+THRO.US,D,20241105,000000,33.14,33.21,33.14,33.21,1838,0
+THRO.US,D,20241106,000000,33.97,34.0063,33.7459,34.0063,1517,0
+THRO.US,D,20241107,000000,34.1816,34.42,34.1816,34.3722,3694,0
+THRO.US,D,20241108,000000,34.5,34.58,34.5,34.5645,1065,0
+THRO.US,D,20241111,000000,34.56,34.56,34.4524,34.4524,1043,0
+THRO.US,D,20241112,000000,34.49,34.4901,34.36,34.4125,1437,0
+THRO.US,D,20241113,000000,34.47,34.54,34.3727,34.3727,3053,0
+THRO.US,D,20241115,000000,33.8,33.8,33.6132,33.6947,4483,0
+THRO.US,D,20241118,000000,33.865,33.865,33.8094,33.8094,542,0
+THRO.US,D,20241120,000000,33.9,34.13,33.9,34.0497,617,0
+THRO.US,D,20241121,000000,34.16,34.46,34.03,34.3787,8346,0
+THRO.US,D,20241125,000000,34.6737,34.78,34.6363,34.6363,875,0
+THRO.US,D,20241126,000000,34.71,34.8654,34.71,34.8654,538,0
+THRO.US,D,20241127,000000,34.86,34.86,34.5799,34.6191,1938,0
+THRO.US,D,20241129,000000,34.85,34.89,34.8307,34.8307,291,0
+THRO.US,D,20241202,000000,34.89,34.97,34.89,34.94,1241,0
+THRO.US,D,20241203,000000,34.91,35,34.84,35,2162,0
+THRO.US,D,20241204,000000,35.31,35.3923,35.24,35.3923,1966,0
+THRO.US,D,20241205,000000,35.31,35.32,35.1947,35.1947,14265,0
+THRO.US,D,20241209,000000,35.15,35.15,34.8704,34.8704,1210,0
+THRO.US,D,20241210,000000,34.86,34.8601,34.6999,34.7213,9097,0
+THRO.US,D,20241211,000000,34.95,35.15,34.95,35.0801,3722,0
+THRO.US,D,20241212,000000,35.0187,35.07,34.9315,34.9315,2488,0
+THRO.US,D,20241213,000000,35.04,35.04,34.84,34.92,137735,0
+THRO.US,D,20241216,000000,35.028,35.1896,35.01,35.1,4593,0
+THRO.US,D,20241217,000000,34.75,34.75,34.62,34.6842,534,0
+THRO.US,D,20241218,000000,34.72,34.85,33.68,33.68,2478,0
+THRO.US,D,20241219,000000,33.95,33.97,33.72,33.72,15190,0
+THRO.US,D,20241220,000000,33.56,34.25,33.56,34,3817,0
+THRO.US,D,20241223,000000,33.905,34.13,33.86,34.13,5570,0
+THRO.US,D,20241224,000000,34.34,34.49,34.14,34.49,3113,0
+THRO.US,D,20241226,000000,34.54,34.54,34.54,34.54,536,0
+THRO.US,D,20241227,000000,34.023,34.0921,34.023,34.0921,627,0
+THRO.US,D,20241230,000000,33.59,33.95,33.59,33.73,3616,0
+THRO.US,D,20241231,000000,33.83,33.83,33.52,33.57,3824,0
+THRO.US,D,20250102,000000,33.799,33.92,33.44,33.57,8591,0
+THRO.US,D,20250103,000000,33.83,34.05,33.83,34.05,7935,0
+THRO.US,D,20250106,000000,34.38,34.46,34.23,34.26,2032,0
+THRO.US,D,20250107,000000,33.97,33.97,33.76,33.79,1532,0
+THRO.US,D,20250108,000000,33.802,34.06,33.802,34.06,20954,0
+THRO.US,D,20250110,000000,33.55,33.7358,33.47,33.6186,4716,0
+THRO.US,D,20250113,000000,33.35,33.49,33.2984,33.49,892,0
+THRO.US,D,20250114,000000,33.51,33.5915,33.51,33.5915,424,0
+THRO.US,D,20250115,000000,34.1634,34.23,34.1634,34.21,2236,0
+THRO.US,D,20250116,000000,34.36,34.39,34.2,34.2,3403,0
+THRO.US,D,20250117,000000,34.58,34.58,34.5299,34.5299,542,0
+THRO.US,D,20250121,000000,34.77,34.97,34.77,34.97,3682,0
+THRO.US,D,20250122,000000,35.28,35.32,35.27,35.3,13567,0
+THRO.US,D,20250123,000000,35.225,35.42,35.1805,35.42,8461,0
+THRO.US,D,20250124,000000,35.39,35.39,35.15,35.2259,5582,0
+THRO.US,D,20250127,000000,34.31,34.33,34.08,34.1588,6770,0
+THRO.US,D,20250128,000000,34.21,34.69,34.21,34.69,905,0
+THRO.US,D,20250129,000000,34.66,34.66,34.535,34.535,504,0
+THRO.US,D,20250130,000000,34.66,34.93,34.66,34.89,11870,0
+THRO.US,D,20250131,000000,34.91,35.06,34.61,34.61,1853,0
+THRO.US,D,20250203,000000,34.09,34.49,33.93,34.3951,3996,0
+THRO.US,D,20250204,000000,34.57,34.63,34.54,34.6289,1891,0
+THRO.US,D,20250205,000000,34.63,34.91,34.63,34.9083,1108,0
+THRO.US,D,20250206,000000,35.05,35.07,34.8857,35.06,16361,0
+THRO.US,D,20250207,000000,35.17,35.17,34.7201,34.78,9059,0
+THRO.US,D,20250210,000000,35.06,35.12,35.05,35.11,3252,0
+THRO.US,D,20250211,000000,35.08,35.085,34.91,35.03,5405,0
+THRO.US,D,20250212,000000,34.65,34.8234,34.65,34.8234,2853,0
+THRO.US,D,20250213,000000,34.98,35.2067,34.925,35.2067,6815,0
+THRO.US,D,20250218,000000,35.04,35.115,35.04,35.115,3455,0
+THRO.US,D,20250219,000000,35.01,35.1564,35.01,35.1564,499,0
+THRO.US,D,20250220,000000,34.81,34.88,34.81,34.87,6559,0
+THRO.US,D,20250221,000000,34.39,34.39,34.1277,34.1277,1472,0
+THRO.US,D,20250224,000000,33.962,34.15,33.87,33.87,1756,0
+THRO.US,D,20250225,000000,33.5816,33.85,33.5816,33.79,1546,0
+THRO.US,D,20250226,000000,34.14,34.22,33.83,33.89,37480,0
+THRO.US,D,20250227,000000,34.074,34.19,33.2599,33.28,9803201,0
+THRO.US,D,20250228,000000,33.26,33.78,33.1198,33.769,1778564,0
+THRO.US,D,20250303,000000,33.91,33.91,32.9398,33.11,585415,0
+THRO.US,D,20250304,000000,32.79,33.32,32.46,32.8399,563222,0
+THRO.US,D,20250305,000000,32.83,33.3,32.65,33.21,734472,0
+THRO.US,D,20250306,000000,32.73,33.02,32.37,32.49,843329,0
+THRO.US,D,20250307,000000,32.55,32.65,31.95,32.59,771211,0
+THRO.US,D,20250310,000000,32.065,32.17,31.41,31.67,196224,0
+THRO.US,D,20250311,000000,31.65,31.86,31.2896,31.49,562090,0
+THRO.US,D,20250312,000000,31.96,31.97,31.43,31.61,685810,0
+THRO.US,D,20250313,000000,31.53,31.55,30.99,31.08,129458,0
+THRO.US,D,20250314,000000,31.39,31.79,31.3501,31.73,215694,0
+THRO.US,D,20250317,000000,31.88,32.1796,31.71,32,257377,0
+THRO.US,D,20250318,000000,31.72,31.88,31.52,31.585,211629,0
+THRO.US,D,20250319,000000,31.69,32.24,31.64,32.04,276457,0
+THRO.US,D,20250320,000000,31.81,32.245,31.81,31.92,123965,0
+THRO.US,D,20250321,000000,31.64,31.925,31.55,31.92,104505,0
+THRO.US,D,20250324,000000,32.42,32.62,32.28,32.56,85928,0
+THRO.US,D,20250325,000000,32.6639,32.73,32.57,32.69,68450,0
+THRO.US,D,20250326,000000,32.65,32.69,32.1562,32.25,85654,0
+THRO.US,D,20250327,000000,32.01,32.319,31.99,32.13,84809,0
+THRO.US,D,20250328,000000,32.04,32.07,31.48,31.52,66116,0
+THRO.US,D,20250331,000000,31.13,31.76,31.01,31.69,510549,0
+THRO.US,D,20250401,000000,31.6,31.983,31.47,31.93,240587,0
+THRO.US,D,20250402,000000,31.71,32.315,31.63,32.19,177171,0
+THRO.US,D,20250403,000000,31.17,31.28,30.7731,30.78,223202,0
+THRO.US,D,20250404,000000,29.99,30.03,29.1,29.1,592468,0
+THRO.US,D,20250407,000000,28.0798,29.44,27.815,29.05,246413,0
+THRO.US,D,20250408,000000,29.88,30.18,28.3,28.66,186963,0
+THRO.US,D,20250409,000000,28.85,31.4299,28.545,31.31,158766,0
+THRO.US,D,20250410,000000,30.65,30.75,29.622,30.34,124872,0
+THRO.US,D,20250411,000000,30.3575,30.99,30.16,30.83,93053,0
+THRO.US,D,20250414,000000,31.345,31.36,30.87,31.0714,154851,0
+THRO.US,D,20250415,000000,31.18,31.32,30.97,31.04,101028,0
+THRO.US,D,20250416,000000,30.77,30.8493,30.075,30.4,106777,0
+THRO.US,D,20250417,000000,30.5,30.68,30.31,30.44,100794,0
+THRO.US,D,20250421,000000,30.1182,30.1182,29.37,29.69,214631,0
+THRO.US,D,20250422,000000,30.005,30.533,29.98,30.4,112293,0
+THRO.US,D,20250423,000000,31.18,31.35,30.78,30.86,118817,0
+THRO.US,D,20250424,000000,30.99,31.53,30.98,31.5,77965,0
+THRO.US,D,20250425,000000,31.51,31.75,31.36,31.75,56381,0
+THRO.US,D,20250428,000000,31.84,31.85,31.42,31.75,70849,0
+THRO.US,D,20250429,000000,31.65,32.019,31.65,31.95,70905,0
+THRO.US,D,20250430,000000,31.4,32.08,31.31,31.97,85881,0
+THRO.US,D,20250501,000000,32.19,32.49,32.16,32.18,98730,0
+THRO.US,D,20250502,000000,32.5253,32.73,32.48,32.66,183088,0
+THRO.US,D,20250505,000000,32.41,32.699,32.39,32.51,70954,0
+THRO.US,D,20250506,000000,32.21,32.4932,32.1597,32.32,69622,0
+THRO.US,D,20250507,000000,32.42,32.54,32.152,32.46,95010,0
+THRO.US,D,20250508,000000,32.64,32.89,32.45,32.58,86455,0
+THRO.US,D,20250509,000000,32.66,32.68,32.38,32.51,223620,0
+THRO.US,D,20250512,000000,33.25,33.55,33.1992,33.54,84393,0
+THRO.US,D,20250513,000000,33.64,33.975,33.64,33.88,126803,0
+THRO.US,D,20250514,000000,33.9261,34,33.8203,33.92,459195,0
+THRO.US,D,20250515,000000,33.8,34.08,33.7592,34.03,128940,0
+THRO.US,D,20250516,000000,34.04,34.27,33.98,34.27,332554,0
+THRO.US,D,20250519,000000,33.93,34.32,33.88,34.3,123289,0
+THRO.US,D,20250520,000000,34.28,34.39,34.03,34.22,94275698,0
+THRO.US,D,20250521,000000,34.06,34.26,33.66,33.75,9586757,0
+THRO.US,D,20250522,000000,33.74,33.915,33.64,33.73,2794779,0
+THRO.US,D,20250523,000000,33.1944,33.605,33.1944,33.47,3558011,0
+THRO.US,D,20250527,000000,33.87,34.125,33.7599,34.1,1915231,0
+THRO.US,D,20250528,000000,34.1,34.2399,33.8897,33.94,2960297,0
+THRO.US,D,20250529,000000,34.1568,34.3,33.84,34.02,1913055,0
+THRO.US,D,20250530,000000,33.95,34.14,33.68,34.07,1517549,0
+THRO.US,D,20250602,000000,34.02,34.25,33.8,34.25,1273314,0
+THRO.US,D,20250603,000000,34.25,34.48,34.22,34.44,1062087,0
+THRO.US,D,20250604,000000,34.5,34.57,34.44,34.46,832623,0
+THRO.US,D,20250605,000000,34.53,34.63,34.25,34.35,1057932,0
+THRO.US,D,20250606,000000,34.6699,34.7392,34.51,34.66,754405,0
+THRO.US,D,20250609,000000,34.66,34.7099,34.49,34.53,1145590,0
+THRO.US,D,20250610,000000,34.5,34.62,34.36,34.6,1177882,0
+THRO.US,D,20250611,000000,34.6,34.6699,34.35,34.45,1016371,0
+THRO.US,D,20250612,000000,34.37,34.56,34.36,34.56,870691,0
+THRO.US,D,20250613,000000,34.2853,34.5,34.11,34.2,774919,0
+THRO.US,D,20250616,000000,34.39,34.6092,34.33,34.51,580922,0
+THRO.US,D,20250617,000000,34.3798,34.505,34.23,34.25,746223,0
+THRO.US,D,20250618,000000,34.29,34.4554,34.2,34.26,862270,0
+THRO.US,D,20250620,000000,34.37,34.48,34.0546,34.15,747101,0
+THRO.US,D,20250623,000000,34.109,34.53,34.0252,34.51,687386,0
+THRO.US,D,20250624,000000,34.71,34.938,34.66,34.89,614539,0
+THRO.US,D,20250625,000000,35,35.042,34.87,34.95,492814,0
+THRO.US,D,20250626,000000,35.03,35.235,34.9917,35.2,658979,0
+THRO.US,D,20250627,000000,35.3,35.5,35.19,35.405,780464,0
+THRO.US,D,20250630,000000,35.5553,35.66,35.4133,35.58,580481,0
+THRO.US,D,20250701,000000,35.52,35.58,35.33,35.43,868276,0
+THRO.US,D,20250702,000000,35.4,35.56,35.37,35.56,633849,0
+THRO.US,D,20250703,000000,35.6899,35.91,35.6899,35.87,418076,0
+THRO.US,D,20250707,000000,35.82,35.82,35.515,35.68,591964,0
+THRO.US,D,20250708,000000,35.69,35.72,35.54,35.59,889397,0
+THRO.US,D,20250709,000000,35.77,35.87,35.66,35.87,459650,0
+THRO.US,D,20250710,000000,35.87,35.9075,35.66,35.82,687758,0
+THRO.US,D,20250711,000000,35.67,35.7453,35.59,35.65,849802,0
+THRO.US,D,20250714,000000,35.62,35.8,35.54,35.77,696101,0
+THRO.US,D,20250715,000000,35.97,35.9724,35.62,35.63,506624,0
+THRO.US,D,20250716,000000,35.6972,35.72,35.35,35.68,826998,0
+THRO.US,D,20250717,000000,35.71,35.96,35.71,35.93,1026432,0
+THRO.US,D,20250718,000000,36,36.06,35.8521,35.92,690925,0
+THRO.US,D,20250721,000000,35.97,36.14,35.965,35.99,750054,0
+THRO.US,D,20250722,000000,36,36.03,35.76,35.89,923364,0
+THRO.US,D,20250723,000000,36.03,36.12,35.92,36.12,791246,0
+THRO.US,D,20250724,000000,36.15,36.2371,36.1171,36.18,789829,0
+THRO.US,D,20250725,000000,36.2773,36.38,36.26,36.34,707190,0
+THRO.US,D,20250728,000000,36.39,36.455,36.3071,36.39,783338,0
+THRO.US,D,20250729,000000,36.53,36.55,36.295,36.33,1018241,0
+THRO.US,D,20250730,000000,36.28,36.38,36.06,36.23,880276,0
+THRO.US,D,20250731,000000,36.5,36.59,36.07,36.15,1011218,0
+THRO.US,D,20250801,000000,35.74,35.74,35.3607,35.52,899932,0
+THRO.US,D,20250804,000000,35.823,36.1,35.8,36.1,714128,0
+THRO.US,D,20250805,000000,36.12,36.21,35.85,35.96,1154831,0
+THRO.US,D,20250806,000000,35.9772,36.28,35.925,36.27,1196986,0
+THRO.US,D,20250807,000000,36.44,36.48,36.0015,36.21,1219395,0
+THRO.US,D,20250808,000000,36.27,36.5199,36.27,36.49,670551,0
+THRO.US,D,20250811,000000,36.44,36.57,36.3199,36.38,602942,0
+THRO.US,D,20250812,000000,36.49,36.81,36.395,36.81,935341,0
+THRO.US,D,20250813,000000,36.91,36.93,36.746094,36.88,7088536,0
+THRO.US,D,20250814,000000,36.77,36.9299,36.7472,36.82,771692,0
+THRO.US,D,20250815,000000,36.8333,36.86,36.6398,36.67,719985,0
+THRO.US,D,20250818,000000,36.68,36.7499,36.61,36.73,757926,0
+THRO.US,D,20250819,000000,36.71,36.73,36.4,36.46,783150,0
+THRO.US,D,20250820,000000,36.41,36.46,36.05,36.37,1322213,0
+THRO.US,D,20250821,000000,36.28,36.38,36.1235,36.24,1049689,0
+THRO.US,D,20250822,000000,36.32,36.8581,36.31,36.75,963276,0
+THRO.US,D,20250825,000000,36.71,36.7699,36.58,36.58,734167,0
+THRO.US,D,20250826,000000,36.59,36.77,36.56,36.75,705213,0
+THRO.US,D,20250827,000000,36.735,36.9399,36.735,36.9,715276,0
+THRO.US,D,20250828,000000,36.96,37.105,36.83,37.08,745098,0
+THRO.US,D,20250829,000000,36.9954,37,36.71,36.81,923058,0
+THRO.US,D,20250902,000000,36.27,36.56,36.2097,36.54,1070453,0
+THRO.US,D,20250903,000000,36.75,36.8299,36.59,36.78,1080160,0
+THRO.US,D,20250904,000000,36.82,37.16,36.79,37.16,1002300,0
+THRO.US,D,20250905,000000,37.33,37.33,36.8,37.01,1272480,0
+THRO.US,D,20250908,000000,37.15,37.2692,37.125,37.21,845608,0
+THRO.US,D,20250909,000000,37.22,37.26,37.0499,37.25,2846691,0
+THRO.US,D,20250910,000000,37.45,37.45,37.15,37.27,717304,0
+THRO.US,D,20250911,000000,37.35,37.5477,37.29,37.5,911549,0
+THRO.US,D,20250912,000000,37.5,37.52,37.3997,37.43,450382,0
+THRO.US,D,20250915,000000,37.53,37.64,37.51,37.6,711124,0
+THRO.US,D,20250916,000000,37.605,37.63,37.47,37.51,4050075,0
+THRO.US,D,20250917,000000,37.51,37.565,37.15,37.42,1983579,0
+THRO.US,D,20250918,000000,37.585,37.7784,37.505,37.66,1855258,0
+THRO.US,D,20250919,000000,37.76,37.86,37.645,37.83,1826988,0
+THRO.US,D,20250922,000000,37.728,38.0654,37.728,38.06,1128346,0
+THRO.US,D,20250923,000000,38.06,38.09,37.695,37.78,1658595,0
+THRO.US,D,20250924,000000,37.84,37.88,37.4801,37.56,1671794,0
+THRO.US,D,20250925,000000,37.3,37.49,37.16,37.43,1164544,0
+THRO.US,D,20250926,000000,37.507,37.67,37.415,37.65,1944700,0
+THRO.US,D,20250929,000000,37.83,37.9,37.64,37.74,898251,0
+THRO.US,D,20250930,000000,37.6501,37.89,37.645,37.86,890162,0
+THRO.US,D,20251001,000000,37.71,37.93,37.62,37.85,1087494,0
+THRO.US,D,20251002,000000,37.965,38.07,37.77,37.94,1330396,0
+THRO.US,D,20251003,000000,37.99,38.0362,37.77,37.81,715237,0
+THRO.US,D,20251006,000000,37.82,37.985,37.78,37.93,636690,0
+THRO.US,D,20251007,000000,38.02,38.02,37.6601,37.76,745494,0
+THRO.US,D,20251008,000000,37.88,38.09,37.8499,38.08,901673,0
+THRO.US,D,20251009,000000,38.1368,38.14,37.8601,37.97,645759,0
+THRO.US,D,20251010,000000,38,38.125,36.935,36.97,1263525,0
+THRO.US,D,20251013,000000,37.415,37.63,37.37,37.57,803970,0
+THRO.US,D,20251014,000000,37.15,37.64,37,37.46,1064237,0
+THRO.US,D,20251015,000000,37.71,37.86,37.24,37.55,1766930,0
+THRO.US,D,20251016,000000,37.64,37.72,37.1,37.3,1241412,0
+THRO.US,D,20251017,000000,37.25,37.59,37.14,37.51,1213446,0
+THRO.US,D,20251020,000000,37.72,37.9856,37.69,37.94,953869,0
+THRO.US,D,20251021,000000,37.89,37.985,37.83,37.92,1211703,0
+THRO.US,D,20251022,000000,38,38.04,37.5,37.74,1968362,0
+THRO.US,D,20251023,000000,37.83,38.09,37.81,38.01,997196,0
+THRO.US,D,20251024,000000,38.2794,38.41,38.26,38.33,991063,0
+THRO.US,D,20251027,000000,38.68,38.83,38.63,38.81,653483,0
+THRO.US,D,20251028,000000,38.93,39.125,38.79,39.02,1047136,0
+THRO.US,D,20251029,000000,39.07,39.13,38.78,39.04,1228827,0
+THRO.US,D,20251030,000000,38.775,38.92,38.565,38.58,936446,0
+THRO.US,D,20251031,000000,38.96,38.98,38.5635,38.65,773268,0
+THRO.US,D,20251103,000000,38.93,38.95,38.68,38.83,698271,0
+THRO.US,D,20251104,000000,38.44,38.6199,38.32,38.35,664750,0
+THRO.US,D,20251105,000000,38.33,38.66,38.28,38.45,674882,0
+THRO.US,D,20251106,000000,38.42,38.42,37.845,37.96,1385977,0
+THRO.US,D,20251107,000000,37.8,38.005,37.445,38,982097,0
+THRO.US,D,20251110,000000,38.41,38.7601,38.32,38.71,812714,0
+THRO.US,D,20251111,000000,38.55,38.7364,38.4609,38.68,574546,0
+THRO.US,D,20251112,000000,38.755,38.82,38.52,38.66,699520,0
+THRO.US,D,20251113,000000,38.52,38.55,37.97,38.06,858797,0
+THRO.US,D,20251114,000000,37.59,38.25,37.47,38.03,1013079,0
+THRO.US,D,20251117,000000,37.89,38.2,37.49,37.68,1173189,0
+THRO.US,D,20251118,000000,37.51,37.6,37.05,37.3,2102239,0
+THRO.US,D,20251119,000000,37.39,37.81,37.26,37.53,915582,0
+THRO.US,D,20251120,000000,38.16,38.36,36.885,36.93,2872776,0
+THRO.US,D,20251121,000000,37.1,37.54,36.73,37.21,1874360,0
+THRO.US,D,20251124,000000,37.48,37.97,37.47,37.91,836621,0
+THRO.US,D,20251125,000000,37.86,38.2901,37.6,38.23,1174615,0
+THRO.US,D,20251126,000000,38.42,38.61,38.32,38.49,843750,0
+THRO.US,D,20251128,000000,38.58,38.695,38.53,38.69,533168,0
+THRO.US,D,20251201,000000,38.42,38.6758,38.35,38.53,740101,0
+THRO.US,D,20251202,000000,38.6502,38.765,38.51,38.62,887017,0
+THRO.US,D,20251203,000000,38.47,38.7155,38.365,38.65,867085,0
+THRO.US,D,20251204,000000,38.74,38.78,38.605,38.78,943087,0
+THRO.US,D,20251205,000000,38.87,38.995,38.7751,38.85,702075,0
+THRO.US,D,20251208,000000,38.93,38.94,38.64,38.77,697547,0
+THRO.US,D,20251209,000000,38.72,38.84,38.69,38.74,894957,0
+THRO.US,D,20251210,000000,38.67,38.945,38.575835,38.88,900428,0
+THRO.US,D,20251211,000000,38.7,39,38.52,38.99,785521,0
+THRO.US,D,20251212,000000,38.91,38.93,38.3,38.47,1339847,0
+THRO.US,D,20251215,000000,38.63,38.67,38.28,38.31,730531,0
+THRO.US,D,20251216,000000,38.255,38.3799,38.04,38.28,1058474,0
+THRO.US,D,20251217,000000,38.32,38.33,37.771,37.78,1077248,0
+THRO.US,D,20251218,000000,38.1765,38.36,38.034,38.15,967809,0
+THRO.US,D,20251219,000000,38.31,38.62,38.31,38.62,773764,0
+THRO.US,D,20251222,000000,38.83,38.84,38.7,38.8,706044,0
+THRO.US,D,20251223,000000,38.7899,39.04,38.73,39.03,653562,0
+THRO.US,D,20251224,000000,39.03,39.16,39,39.14,450926,0
+THRO.US,D,20251226,000000,39.15,39.225,39.1143,39.14,439677,0
+THRO.US,D,20251229,000000,38.93,39.04,38.85,38.95,710056,0
+THRO.US,D,20251230,000000,38.9408,39,38.868,38.87,502731,0
+THRO.US,D,20251231,000000,38.92,38.92,38.56,38.56,675392,0
+THRO.US,D,20260102,000000,38.86,38.9745,38.445674,38.65,738257,0
+THRO.US,D,20260105,000000,38.95,39.0889,38.86,38.93,859524,0
+THRO.US,D,20260106,000000,38.97,39.22,38.87,39.18,688224,0
+THRO.US,D,20260107,000000,39.18,39.3575,39.12,39.13,679840,0
+THRO.US,D,20260108,000000,39.12,39.15,38.88,38.99,814040,0
+THRO.US,D,20260109,000000,39,39.34,38.94,39.26,1490025,0
+THRO.US,D,20260112,000000,39.0765,39.44,39.07,39.35,965772,0
+THRO.US,D,20260113,000000,39.33,39.375,39.085,39.23,633779,0
+THRO.US,D,20260114,000000,39,39.075,38.64,38.88,1519536,0
+THRO.US,D,20260115,000000,39.1201,39.27,38.97,39.02,1095869,0
+THRO.US,D,20260116,000000,39.18,39.235,38.9545,39.09,794162,0
+THRO.US,D,20260120,000000,38.535,38.69,38.19,38.25,997857,0
+THRO.US,D,20260121,000000,38.3,38.85,38.2151,38.59,1250281,0
+THRO.US,D,20260122,000000,38.89,38.91,38.615,38.78,954257,0
+THRO.US,D,20260123,000000,38.765,39.0168,38.6769,38.88,856950,0
+THRO.US,D,20260126,000000,38.945,39.2259,38.93,39.14,596497,0
+THRO.US,D,20260127,000000,39.285,39.44,39.2397,39.4,658658,0
+THRO.US,D,20260128,000000,39.3808,39.42,39.185,39.31,901333,0
+THRO.US,D,20260129,000000,39.328,39.33,38.515,39.19,1043365,0
+THRO.US,D,20260130,000000,39.1096,39.21,38.8,38.96,964882,0
+THRO.US,D,20260202,000000,38.8459,39.4,38.8459,39.32,1196703,0
+THRO.US,D,20260203,000000,39.42,39.43,38.6,38.9,1443873,0
+THRO.US,D,20260204,000000,38.84,38.87,37.9872,38.23,1782744,0
+THRO.US,D,20260205,000000,37.94,38.23,37.73,37.92,856466,0
+THRO.US,D,20260206,000000,38.125,38.805,38.12,38.72,724574,0
+THRO.US,D,20260209,000000,38.6488,39.0653,38.555,38.9,954293,0
+THRO.US,D,20260210,000000,38.9799,39.03,38.615,38.63,746665,0
+THRO.US,D,20260211,000000,39.015,39.04,38.43,38.61,1046258,0
+THRO.US,D,20260212,000000,38.79,38.83,37.94,37.98,1347878,0
+THRO.US,D,20260213,000000,37.95,38.28,37.78,37.98,1092164,0
+THRO.US,D,20260217,000000,37.86,38.215,37.66,38.08,1299115,0
+THRO.US,D,20260218,000000,38.04,38.4399,38.04,38.245,883579,0
diff --git a/daily/us/nyse stocks/2/ths.us.txt b/daily/us/nyse stocks/2/ths.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb454fd05127c6089a223cb5e77a1e6e2a7f7e0d
--- /dev/null
+++ b/daily/us/nyse stocks/2/ths.us.txt	
@@ -0,0 +1,5197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THS.US,D,20050615,000000,27,27.1,27,27.05,33000,0
+THS.US,D,20050616,000000,30.1,33.5,30.1,32.16,2075900,0
+THS.US,D,20050617,000000,32.16,32.16,30.3,30.31,1352800,0
+THS.US,D,20050620,000000,30.14,30.14,29.35,30,1586000,0
+THS.US,D,20050621,000000,29.9,30.75,29.85,30,1016800,0
+THS.US,D,20050622,000000,30.1,30.24,30,30,1053200,0
+THS.US,D,20050623,000000,30.1,30.49,30.01,30.45,422900,0
+THS.US,D,20050624,000000,30.35,30.7,30.26,30.45,824500,0
+THS.US,D,20050627,000000,30.45,31,30.35,30.55,1256400,0
+THS.US,D,20050628,000000,30.3,30.4,29,29.65,2648100,0
+THS.US,D,20050629,000000,29.6,29.6,28.27,28.35,2257000,0
+THS.US,D,20050630,000000,28.35,28.75,27.99,28.51,1659600,0
+THS.US,D,20050701,000000,28.51,29.14,28.15,28.9,1256400,0
+THS.US,D,20050705,000000,28.65,30,28.62,29.97,1131800,0
+THS.US,D,20050706,000000,29.72,29.99,29.1,29.5,1198800,0
+THS.US,D,20050707,000000,29.02,29.64,28.85,29.38,782000,0
+THS.US,D,20050708,000000,29.15,29.6,29.05,29.55,887900,0
+THS.US,D,20050711,000000,29.51,29.51,29.28,29.32,378200,0
+THS.US,D,20050712,000000,29.25,30.19,29.24,30.12,324600,0
+THS.US,D,20050713,000000,30.44,30.44,29.99,30.03,400900,0
+THS.US,D,20050714,000000,30.03,30.15,29.8,29.83,363300,0
+THS.US,D,20050715,000000,29.5,30.05,29.19,29.9,711300,0
+THS.US,D,20050718,000000,29.9,29.95,29.48,29.65,425900,0
+THS.US,D,20050719,000000,29.65,30.05,29.62,29.95,708600,0
+THS.US,D,20050720,000000,29.92,30.67,29.89,30.48,473300,0
+THS.US,D,20050721,000000,30.38,30.43,29.9,30.08,499600,0
+THS.US,D,20050722,000000,30.15,31.2,30.15,31.13,324300,0
+THS.US,D,20050725,000000,31.3,31.35,30.8,31.05,262100,0
+THS.US,D,20050726,000000,31,31.1,30.63,31,189900,0
+THS.US,D,20050727,000000,30.75,31.17,30.66,30.88,358300,0
+THS.US,D,20050728,000000,30.88,31.16,30.88,31.14,258000,0
+THS.US,D,20050729,000000,31,31.05,30.5,30.58,373300,0
+THS.US,D,20050801,000000,30.65,30.8,30.2,30.5,231600,0
+THS.US,D,20050802,000000,30.4,30.45,30.02,30.2,337500,0
+THS.US,D,20050803,000000,30,30.01,29.7,29.9,362500,0
+THS.US,D,20050804,000000,29.8,30.05,29.8,29.98,308100,0
+THS.US,D,20050805,000000,29.9,29.9,29.45,29.63,188300,0
+THS.US,D,20050808,000000,30.05,30.5,29.72,30.18,825700,0
+THS.US,D,20050809,000000,30.11,30.5,30.04,30.4,295200,0
+THS.US,D,20050810,000000,30.4,30.61,30.3,30.51,155000,0
+THS.US,D,20050811,000000,30.46,30.75,30.35,30.67,148300,0
+THS.US,D,20050812,000000,30.6,30.6,30.41,30.44,101700,0
+THS.US,D,20050815,000000,30.34,30.86,30.3,30.76,286900,0
+THS.US,D,20050816,000000,30.71,30.72,30.55,30.65,163300,0
+THS.US,D,20050817,000000,30.65,30.67,30.08,30.42,647200,0
+THS.US,D,20050818,000000,30.35,30.49,30.31,30.36,128400,0
+THS.US,D,20050819,000000,30.36,30.59,30.3,30.49,205600,0
+THS.US,D,20050822,000000,30.52,30.52,30.1,30.35,112300,0
+THS.US,D,20050823,000000,30.25,30.53,30.19,30.29,202900,0
+THS.US,D,20050824,000000,30.3,30.3,29.87,30.12,219700,0
+THS.US,D,20050825,000000,30.23,30.38,30.1,30.25,274600,0
+THS.US,D,20050826,000000,30.26,30.26,29.86,30.09,108300,0
+THS.US,D,20050829,000000,30.05,30.14,30.02,30.14,49200,0
+THS.US,D,20050830,000000,30.1,30.26,30.03,30.15,129500,0
+THS.US,D,20050831,000000,30.07,30.21,29.98,30.1,65100,0
+THS.US,D,20050901,000000,30,30.1,29.85,30.02,142200,0
+THS.US,D,20050902,000000,29.95,29.95,29.05,29.65,147900,0
+THS.US,D,20050906,000000,29.65,29.65,29.44,29.5,153700,0
+THS.US,D,20050907,000000,29.35,29.5,29.17,29.31,122900,0
+THS.US,D,20050908,000000,29.2,29.48,29.2,29.3,85800,0
+THS.US,D,20050909,000000,29.15,29.16,28.96,29.15,101700,0
+THS.US,D,20050912,000000,29,29.13,28.98,29.06,205400,0
+THS.US,D,20050913,000000,29,29.08,28.95,28.95,150800,0
+THS.US,D,20050914,000000,28.8,29.03,28.56,28.97,122200,0
+THS.US,D,20050915,000000,28.96,29.22,28.95,29.07,77400,0
+THS.US,D,20050916,000000,29.05,29.1,28.92,29,102600,0
+THS.US,D,20050919,000000,28.9,28.91,28.63,28.85,52300,0
+THS.US,D,20050920,000000,28.8,29.08,27.56,27.89,261400,0
+THS.US,D,20050921,000000,27.91,27.96,27.42,27.42,220400,0
+THS.US,D,20050922,000000,27.41,27.41,26.92,27.1,91600,0
+THS.US,D,20050923,000000,27.1,27.11,26.9,26.9,137300,0
+THS.US,D,20050926,000000,26.9,27.35,26.9,27.1,120900,0
+THS.US,D,20050927,000000,27.15,27.15,26.81,26.87,123200,0
+THS.US,D,20050928,000000,26.88,27.1,26.8,26.97,181600,0
+THS.US,D,20050929,000000,26.97,27.25,26.36,26.4,192700,0
+THS.US,D,20050930,000000,26.4,27.19,26.35,26.88,152000,0
+THS.US,D,20051003,000000,26.77,26.91,26.45,26.52,98400,0
+THS.US,D,20051004,000000,26.52,26.54,26.26,26.5,85700,0
+THS.US,D,20051005,000000,26.45,26.7,26.35,26.4,83400,0
+THS.US,D,20051006,000000,26.35,26.65,26.1,26.55,96100,0
+THS.US,D,20051007,000000,26.68,27.1,26.48,27.08,117700,0
+THS.US,D,20051010,000000,27.1,27.1,26.81,27,32100,0
+THS.US,D,20051011,000000,27.05,27.05,25.89,26.25,175500,0
+THS.US,D,20051012,000000,26.19,26.19,25,25.59,232800,0
+THS.US,D,20051013,000000,25.5,25.66,25.25,25.34,248700,0
+THS.US,D,20051014,000000,25.41,25.5,25.26,25.48,78900,0
+THS.US,D,20051017,000000,25.45,25.55,25.25,25.35,118900,0
+THS.US,D,20051018,000000,25.3,25.55,25.22,25.55,119300,0
+THS.US,D,20051019,000000,25.45,25.56,25.26,25.5,68400,0
+THS.US,D,20051020,000000,25.45,25.5,25.27,25.42,44400,0
+THS.US,D,20051021,000000,25.35,25.4,25.01,25.31,121900,0
+THS.US,D,20051024,000000,25.26,25.32,24.99,25.05,151600,0
+THS.US,D,20051025,000000,25.02,25.17,24.8,24.8,70200,0
+THS.US,D,20051026,000000,24.55,24.89,24.52,24.58,72400,0
+THS.US,D,20051027,000000,24.58,24.65,24.5,24.55,37900,0
+THS.US,D,20051028,000000,24.6,25.1,24.47,25.05,445100,0
+THS.US,D,20051031,000000,25.08,25.87,25.08,25.84,91800,0
+THS.US,D,20051101,000000,25.84,26.2,25.7,26.18,90200,0
+THS.US,D,20051102,000000,26.3,26.39,25.64,25.8,134500,0
+THS.US,D,20051103,000000,25,25,20.74,21.2,1826100,0
+THS.US,D,20051104,000000,21.22,21.22,19.16,19.34,2212000,0
+THS.US,D,20051107,000000,19.52,20.03,19.47,19.78,563800,0
+THS.US,D,20051108,000000,19.78,20.25,19.55,19.62,266600,0
+THS.US,D,20051109,000000,19.62,19.7,19.25,19.4,229500,0
+THS.US,D,20051110,000000,19.25,19.36,19.15,19.15,253500,0
+THS.US,D,20051111,000000,19.18,19.29,18.9,19.13,109100,0
+THS.US,D,20051114,000000,19.05,19.1,18.9,18.98,173900,0
+THS.US,D,20051115,000000,18.98,19.01,18.48,18.5,552300,0
+THS.US,D,20051116,000000,18.41,18.7,18.12,18.15,369600,0
+THS.US,D,20051117,000000,18.13,18.39,17.85,18.32,262900,0
+THS.US,D,20051118,000000,18.38,18.97,18.38,18.96,192000,0
+THS.US,D,20051121,000000,18.97,20,18.97,19.71,289700,0
+THS.US,D,20051122,000000,19.87,20.08,19.59,19.72,221100,0
+THS.US,D,20051123,000000,19.65,19.97,19.62,19.72,146100,0
+THS.US,D,20051125,000000,19.65,19.67,19.53,19.57,20700,0
+THS.US,D,20051128,000000,19.59,19.94,19.51,19.71,118100,0
+THS.US,D,20051129,000000,19.65,19.82,19.14,19.36,151600,0
+THS.US,D,20051130,000000,19.32,20.02,19.32,19.72,292400,0
+THS.US,D,20051201,000000,19.95,19.97,19.5,19.58,228400,0
+THS.US,D,20051202,000000,19.53,19.53,18.82,18.93,360500,0
+THS.US,D,20051205,000000,18.83,18.88,18.41,18.73,257800,0
+THS.US,D,20051206,000000,18.73,19.63,18.73,19.27,228500,0
+THS.US,D,20051207,000000,19.27,19.62,19.22,19.47,142600,0
+THS.US,D,20051208,000000,19.37,19.64,19.3,19.57,144700,0
+THS.US,D,20051209,000000,19.55,19.8,19.44,19.59,34400,0
+THS.US,D,20051212,000000,19.61,19.83,19.58,19.8,109000,0
+THS.US,D,20051213,000000,19.84,19.93,19.75,19.85,127000,0
+THS.US,D,20051214,000000,19.8,19.8,19.69,19.75,138000,0
+THS.US,D,20051215,000000,19.75,19.82,19.32,19.32,130000,0
+THS.US,D,20051216,000000,19.39,19.4,18.93,19,230100,0
+THS.US,D,20051219,000000,19.02,19.12,18.88,18.99,164500,0
+THS.US,D,20051220,000000,18.99,19.48,18.9,19.02,194600,0
+THS.US,D,20051221,000000,19,19.03,18.84,18.99,251000,0
+THS.US,D,20051222,000000,18.99,18.99,18.8,18.85,343400,0
+THS.US,D,20051223,000000,18.82,18.83,18.65,18.83,128500,0
+THS.US,D,20051227,000000,18.83,18.93,18.62,18.71,101500,0
+THS.US,D,20051228,000000,18.74,18.78,18.33,18.48,117100,0
+THS.US,D,20051229,000000,18.48,18.73,18.48,18.63,38900,0
+THS.US,D,20051230,000000,18.7,19.11,18.64,18.72,200400,0
+THS.US,D,20060103,000000,18.7,18.84,18.42,18.6,432300,0
+THS.US,D,20060104,000000,18.6,18.83,18.54,18.62,279400,0
+THS.US,D,20060105,000000,18.57,18.88,18.56,18.7,341100,0
+THS.US,D,20060106,000000,18.8,18.98,18.56,18.84,98200,0
+THS.US,D,20060109,000000,18.84,18.99,18.83,18.9,71900,0
+THS.US,D,20060110,000000,18.86,19.1,18.84,18.92,259300,0
+THS.US,D,20060111,000000,19,19.02,18.76,18.87,132800,0
+THS.US,D,20060112,000000,18.95,19.35,18.86,19.01,104000,0
+THS.US,D,20060113,000000,19,19.01,18.78,18.9,77300,0
+THS.US,D,20060117,000000,18.87,18.95,18.83,18.86,90600,0
+THS.US,D,20060118,000000,18.91,19,18.81,18.99,238600,0
+THS.US,D,20060119,000000,18.95,18.95,18.78,18.84,518500,0
+THS.US,D,20060120,000000,18.84,18.96,18.84,18.89,37800,0
+THS.US,D,20060123,000000,18.9,19.05,18.86,18.93,139600,0
+THS.US,D,20060124,000000,19,19.05,18.93,18.98,83600,0
+THS.US,D,20060125,000000,19,19.12,18.93,19.05,54300,0
+THS.US,D,20060126,000000,19,19.42,18.98,19.25,59600,0
+THS.US,D,20060127,000000,19.2,19.45,19.15,19.3,73300,0
+THS.US,D,20060130,000000,19.25,19.45,19.25,19.45,79100,0
+THS.US,D,20060131,000000,19.45,19.91,19.35,19.65,139000,0
+THS.US,D,20060201,000000,19.68,19.7,19.4,19.61,226200,0
+THS.US,D,20060202,000000,19.64,20.46,19.5,20.16,310900,0
+THS.US,D,20060203,000000,20.26,21.34,20.12,20.7,194100,0
+THS.US,D,20060206,000000,20.76,21.28,20.3,20.68,128900,0
+THS.US,D,20060207,000000,20.65,20.8,20.5,20.56,54300,0
+THS.US,D,20060208,000000,20.5,20.84,20.5,20.65,35300,0
+THS.US,D,20060209,000000,20.7,20.98,20.56,20.6,71000,0
+THS.US,D,20060210,000000,20.55,20.8,20.55,20.8,40900,0
+THS.US,D,20060213,000000,20.75,20.95,20.4,20.6,96000,0
+THS.US,D,20060214,000000,20.61,20.78,20.22,20.62,67800,0
+THS.US,D,20060215,000000,21.9,22.4,20.64,21.5,509700,0
+THS.US,D,20060216,000000,21.5,21.75,21.27,21.51,101000,0
+THS.US,D,20060217,000000,21.53,21.72,21.45,21.51,37100,0
+THS.US,D,20060221,000000,21.54,21.83,21.48,21.66,73200,0
+THS.US,D,20060222,000000,21.66,22.02,21.65,21.98,134300,0
+THS.US,D,20060223,000000,21.91,22.2,21.8,21.99,115700,0
+THS.US,D,20060224,000000,22,22.05,21.82,21.92,343900,0
+THS.US,D,20060227,000000,21.93,22.45,21.93,22.27,236900,0
+THS.US,D,20060228,000000,22.3,23,22.22,22.55,125600,0
+THS.US,D,20060301,000000,22.65,22.92,22.61,22.92,94200,0
+THS.US,D,20060302,000000,22.92,24.9,22.92,24.81,705700,0
+THS.US,D,20060303,000000,24.84,25.24,24.75,25.07,228700,0
+THS.US,D,20060306,000000,25.16,25.35,25,25.17,113300,0
+THS.US,D,20060307,000000,25.66,26.3,25.5,26.05,635500,0
+THS.US,D,20060308,000000,26.1,26.14,26,26.1,119000,0
+THS.US,D,20060309,000000,26.15,26.78,26.1,26.63,292700,0
+THS.US,D,20060310,000000,26.63,26.7,26.14,26.25,119300,0
+THS.US,D,20060313,000000,26.3,26.7,26.3,26.62,72200,0
+THS.US,D,20060314,000000,26.6,26.65,26.42,26.52,60500,0
+THS.US,D,20060315,000000,26.26,26.51,26.19,26.51,72300,0
+THS.US,D,20060316,000000,26.4,26.77,26.36,26.36,82500,0
+THS.US,D,20060317,000000,26.95,26.98,26.42,26.49,89800,0
+THS.US,D,20060320,000000,26.5,26.6,25.88,25.98,98600,0
+THS.US,D,20060321,000000,25.96,26.23,25.92,26.17,85300,0
+THS.US,D,20060322,000000,26.03,26.4,26.03,26.35,75300,0
+THS.US,D,20060323,000000,26.2,26.55,26.2,26.37,99500,0
+THS.US,D,20060324,000000,26.37,26.57,26.28,26.52,44200,0
+THS.US,D,20060327,000000,26.51,26.52,26.01,26.1,58300,0
+THS.US,D,20060328,000000,26.15,26.15,25.06,25.2,178100,0
+THS.US,D,20060329,000000,25.2,26.01,25,25.89,104300,0
+THS.US,D,20060330,000000,25.88,26.21,25.69,26.19,50800,0
+THS.US,D,20060331,000000,26.09,26.55,25.95,26.55,90800,0
+THS.US,D,20060403,000000,26.5,27.09,26.21,26.94,209300,0
+THS.US,D,20060404,000000,26.8,26.82,26.05,26.11,124200,0
+THS.US,D,20060405,000000,26.05,26.7,26,26.45,42100,0
+THS.US,D,20060406,000000,26.3,26.8,26.29,26.43,37600,0
+THS.US,D,20060407,000000,26.35,26.7,26.15,26.45,71400,0
+THS.US,D,20060410,000000,26.32,26.55,25.87,26,106100,0
+THS.US,D,20060411,000000,25.95,26.42,25.95,26.24,75900,0
+THS.US,D,20060412,000000,26.24,26.37,26.01,26.13,60300,0
+THS.US,D,20060413,000000,26.23,26.5,26.18,26.4,31200,0
+THS.US,D,20060417,000000,26.29,26.45,25.94,26.2,52300,0
+THS.US,D,20060418,000000,26.2,26.5,26.2,26.4,48900,0
+THS.US,D,20060419,000000,26.2,26.65,26.2,26.6,109600,0
+THS.US,D,20060420,000000,26.53,27.23,26.53,26.87,66400,0
+THS.US,D,20060421,000000,26.89,27,26.53,26.68,46500,0
+THS.US,D,20060424,000000,26.61,26.85,26.23,26.39,45300,0
+THS.US,D,20060425,000000,26.3,26.72,26.3,26.65,34700,0
+THS.US,D,20060426,000000,26.72,27.1,26.66,26.76,114900,0
+THS.US,D,20060427,000000,26.7,27.05,26.68,26.78,75200,0
+THS.US,D,20060428,000000,26.79,26.95,26.11,26.2,74700,0
+THS.US,D,20060501,000000,26.23,26.35,25.66,25.66,92600,0
+THS.US,D,20060502,000000,25.62,26.14,25.43,25.74,73700,0
+THS.US,D,20060503,000000,25.66,25.89,25.35,25.41,103100,0
+THS.US,D,20060504,000000,25.32,25.6,25.28,25.4,86100,0
+THS.US,D,20060505,000000,25.23,25.55,25.12,25.38,78400,0
+THS.US,D,20060508,000000,25.37,25.8,25.34,25.63,110400,0
+THS.US,D,20060509,000000,25.5,25.64,25.3,25.45,71300,0
+THS.US,D,20060510,000000,25.35,25.6,24.71,25.6,101700,0
+THS.US,D,20060511,000000,24.75,27.35,24.75,25.77,433100,0
+THS.US,D,20060512,000000,25.77,26.5,25.77,26.35,200800,0
+THS.US,D,20060515,000000,26.45,26.97,26.45,26.85,107500,0
+THS.US,D,20060516,000000,27.75,27.8,27.05,27.14,228000,0
+THS.US,D,20060517,000000,27.15,27.18,26.67,26.81,152500,0
+THS.US,D,20060518,000000,26.8,27,26.8,26.81,73100,0
+THS.US,D,20060519,000000,26.93,27,26.74,26.8,77100,0
+THS.US,D,20060522,000000,26.8,27,26.3,26.39,251100,0
+THS.US,D,20060523,000000,26.3,26.39,25.93,26.12,167200,0
+THS.US,D,20060524,000000,26.17,26.17,25.68,26,130000,0
+THS.US,D,20060525,000000,25.95,26.2,25.74,25.86,92400,0
+THS.US,D,20060526,000000,25.83,25.95,25.54,25.72,106200,0
+THS.US,D,20060530,000000,25.72,25.85,25.54,25.6,94400,0
+THS.US,D,20060531,000000,25.64,25.7,24.76,24.99,184500,0
+THS.US,D,20060601,000000,24.99,25.25,24.92,25.14,127400,0
+THS.US,D,20060602,000000,25.05,25.34,24.65,24.82,42900,0
+THS.US,D,20060605,000000,24.75,25.04,24.43,24.62,109500,0
+THS.US,D,20060606,000000,24.62,24.8,24.58,24.69,99000,0
+THS.US,D,20060607,000000,24.72,25.25,24.67,25.02,145300,0
+THS.US,D,20060608,000000,24.95,25.2,24.56,24.7,105600,0
+THS.US,D,20060609,000000,24.75,24.78,24.26,24.3,64000,0
+THS.US,D,20060612,000000,24.31,24.4,23.58,23.58,65500,0
+THS.US,D,20060613,000000,23.56,23.56,23.05,23.18,62200,0
+THS.US,D,20060614,000000,23.12,23.3,23.06,23.11,27900,0
+THS.US,D,20060615,000000,23.07,23.88,23.07,23.29,53500,0
+THS.US,D,20060616,000000,23.35,23.41,23.09,23.31,136900,0
+THS.US,D,20060619,000000,23.3,23.91,23.3,23.72,140000,0
+THS.US,D,20060620,000000,23.62,24.17,23.55,24.08,111600,0
+THS.US,D,20060621,000000,24,24.15,23.67,23.71,206300,0
+THS.US,D,20060622,000000,23.72,23.94,23.45,23.51,292400,0
+THS.US,D,20060623,000000,23.6,24.3,23.6,24.02,155700,0
+THS.US,D,20060626,000000,24,24.32,23.93,24.14,119000,0
+THS.US,D,20060627,000000,24.17,24.79,24.17,24.6,170900,0
+THS.US,D,20060628,000000,24.7,25,24.66,24.7,80300,0
+THS.US,D,20060629,000000,24.77,25.48,24.77,25.17,179100,0
+THS.US,D,20060630,000000,25.18,25.35,23.89,23.89,1468000,0
+THS.US,D,20060703,000000,24.2,24.96,23.83,24.76,190900,0
+THS.US,D,20060705,000000,24.61,24.61,23.95,24.09,142500,0
+THS.US,D,20060706,000000,24.34,24.39,23.74,24.01,216600,0
+THS.US,D,20060707,000000,23.91,24.23,23.65,23.7,131600,0
+THS.US,D,20060710,000000,23.7,24.24,23.65,23.96,83800,0
+THS.US,D,20060711,000000,23.91,23.96,23.1,23.62,345600,0
+THS.US,D,20060712,000000,23.58,23.64,23.25,23.41,132100,0
+THS.US,D,20060713,000000,23.3,23.44,23.03,23.2,117100,0
+THS.US,D,20060714,000000,23.16,23.16,22.38,22.61,123500,0
+THS.US,D,20060717,000000,22.61,23.08,22.6,23.08,182200,0
+THS.US,D,20060718,000000,23.22,23.4,23.02,23.4,98500,0
+THS.US,D,20060719,000000,23.35,23.73,23.33,23.58,167500,0
+THS.US,D,20060720,000000,23.61,23.78,23.22,23.65,177400,0
+THS.US,D,20060721,000000,23.65,23.65,23.01,23.09,75700,0
+THS.US,D,20060724,000000,23.21,24,23.16,23.98,80600,0
+THS.US,D,20060725,000000,23.96,24.6,23.65,24.58,143500,0
+THS.US,D,20060726,000000,24.5,24.57,23.79,23.99,71700,0
+THS.US,D,20060727,000000,24.13,24.4,23.68,23.9,62500,0
+THS.US,D,20060728,000000,24.03,24.48,24,24.45,53800,0
+THS.US,D,20060731,000000,24.4,24.41,23.69,23.96,57000,0
+THS.US,D,20060801,000000,23.82,23.83,23.26,23.38,50200,0
+THS.US,D,20060802,000000,23.5,24.11,23.5,23.93,73100,0
+THS.US,D,20060803,000000,23.81,24.23,23.31,24.01,63700,0
+THS.US,D,20060804,000000,24.2,24.6,23.56,23.78,78200,0
+THS.US,D,20060807,000000,23.67,23.82,23.34,23.75,76000,0
+THS.US,D,20060808,000000,23.78,24.37,23.75,24.11,102400,0
+THS.US,D,20060809,000000,24.26,24.66,24.23,24.51,134700,0
+THS.US,D,20060810,000000,24,24.34,21.27,24.22,628200,0
+THS.US,D,20060811,000000,24.2,24.32,23.68,24.29,110900,0
+THS.US,D,20060814,000000,24.4,25.15,24.38,25.1,135800,0
+THS.US,D,20060815,000000,25.45,25.58,24.97,25.4,179800,0
+THS.US,D,20060816,000000,25.5,25.71,25.05,25.47,95300,0
+THS.US,D,20060817,000000,25.51,25.7,25.38,25.46,75200,0
+THS.US,D,20060818,000000,25.5,25.82,25.21,25.67,123700,0
+THS.US,D,20060821,000000,25.57,25.57,25.28,25.4,69100,0
+THS.US,D,20060822,000000,25.4,25.72,25.4,25.58,64900,0
+THS.US,D,20060823,000000,25.5,25.63,24.99,25.19,71000,0
+THS.US,D,20060824,000000,25.26,25.26,24.79,24.86,87700,0
+THS.US,D,20060825,000000,24.8,25.2,24.67,25.09,51000,0
+THS.US,D,20060828,000000,25.13,25.26,24.79,25.02,63700,0
+THS.US,D,20060829,000000,25.07,25.75,25.05,25.7,99900,0
+THS.US,D,20060830,000000,25.74,26.1,25.44,26.03,214200,0
+THS.US,D,20060831,000000,26.04,26.09,25.39,25.5,117600,0
+THS.US,D,20060901,000000,25.65,25.7,25.27,25.54,43300,0
+THS.US,D,20060905,000000,25.49,25.79,25.37,25.51,49900,0
+THS.US,D,20060906,000000,25.32,25.32,24.6,24.63,58700,0
+THS.US,D,20060907,000000,24.5,24.67,24.25,24.29,83700,0
+THS.US,D,20060908,000000,24.3,24.57,24.14,24.28,89100,0
+THS.US,D,20060911,000000,24.25,25,24.07,24.78,111300,0
+THS.US,D,20060912,000000,24.6,24.88,24.35,24.74,93600,0
+THS.US,D,20060913,000000,24.74,25,24.61,24.92,69500,0
+THS.US,D,20060914,000000,24.82,24.83,24.38,24.55,88600,0
+THS.US,D,20060915,000000,24.73,24.74,24.22,24.37,184100,0
+THS.US,D,20060918,000000,24.28,24.28,23.65,23.81,176800,0
+THS.US,D,20060919,000000,23.86,23.88,23.43,23.75,164900,0
+THS.US,D,20060920,000000,23.83,23.98,23.57,23.91,111600,0
+THS.US,D,20060921,000000,23.88,23.96,22.96,23.03,90900,0
+THS.US,D,20060922,000000,22.86,22.87,22.05,22.51,179500,0
+THS.US,D,20060925,000000,22.47,24.5,21.95,24.3,226400,0
+THS.US,D,20060926,000000,24.25,24.25,23.66,24.11,161000,0
+THS.US,D,20060927,000000,24.1,24.62,24,24.39,116300,0
+THS.US,D,20060928,000000,24.44,24.55,23.88,24.16,100100,0
+THS.US,D,20060929,000000,24.1,24.12,23.62,23.65,145500,0
+THS.US,D,20061002,000000,23.55,23.72,23.33,23.49,119700,0
+THS.US,D,20061003,000000,23.42,23.81,23.27,23.5,145100,0
+THS.US,D,20061004,000000,23.5,23.93,23.5,23.93,123400,0
+THS.US,D,20061005,000000,23.93,24.66,23.93,24.58,112900,0
+THS.US,D,20061006,000000,24.5,24.58,24.07,24.14,59500,0
+THS.US,D,20061009,000000,24.02,24.09,23.81,24,47600,0
+THS.US,D,20061010,000000,24.01,24.03,23.55,23.72,75900,0
+THS.US,D,20061011,000000,23.72,23.79,23.36,23.59,60800,0
+THS.US,D,20061012,000000,23.66,24.08,23.66,23.98,92800,0
+THS.US,D,20061013,000000,24.01,24.23,23.9,24.06,65500,0
+THS.US,D,20061016,000000,23.95,24.55,23.95,24.51,55600,0
+THS.US,D,20061017,000000,24.35,24.66,24.14,24.62,57700,0
+THS.US,D,20061018,000000,24.86,24.96,24.55,24.56,39800,0
+THS.US,D,20061019,000000,24.46,25,24.46,24.56,60500,0
+THS.US,D,20061020,000000,24.68,24.68,24.26,24.33,53500,0
+THS.US,D,20061023,000000,24.15,24.63,24.15,24.47,29100,0
+THS.US,D,20061024,000000,24.4,24.45,24.05,24.36,31800,0
+THS.US,D,20061025,000000,24.26,24.75,24.1,24.71,53300,0
+THS.US,D,20061026,000000,24.83,25.6,24.67,25.6,107700,0
+THS.US,D,20061027,000000,25.5,25.8,25.41,25.56,62400,0
+THS.US,D,20061030,000000,25.56,26.05,25.35,25.84,105900,0
+THS.US,D,20061031,000000,25.95,25.95,25.3,25.36,35700,0
+THS.US,D,20061101,000000,25.39,25.45,24.63,24.69,81000,0
+THS.US,D,20061102,000000,24.5,24.6,24.36,24.54,65600,0
+THS.US,D,20061103,000000,24.62,25.16,24.5,25.15,43500,0
+THS.US,D,20061106,000000,25.2,25.54,25.07,25.42,68700,0
+THS.US,D,20061107,000000,25.37,25.79,24.77,24.8,88000,0
+THS.US,D,20061108,000000,24.81,24.95,24.36,24.59,78900,0
+THS.US,D,20061109,000000,26.75,28.73,26.56,28.09,695000,0
+THS.US,D,20061110,000000,28.06,28.6,27.37,28.46,263300,0
+THS.US,D,20061113,000000,28.46,29,28.31,28.63,97400,0
+THS.US,D,20061114,000000,28.62,28.62,28.32,28.45,197700,0
+THS.US,D,20061115,000000,28.5,30.44,28.45,30.28,412500,0
+THS.US,D,20061116,000000,30.5,30.5,29.89,30.2,184800,0
+THS.US,D,20061117,000000,30.2,30.26,30.07,30.17,87300,0
+THS.US,D,20061120,000000,30.17,30.68,30.17,30.64,162900,0
+THS.US,D,20061121,000000,32.1,32.15,31.16,31.6,445000,0
+THS.US,D,20061122,000000,31.75,31.85,31.55,31.65,96900,0
+THS.US,D,20061124,000000,31.51,31.7,31.5,31.63,24100,0
+THS.US,D,20061127,000000,31.55,31.69,31.15,31.19,127500,0
+THS.US,D,20061128,000000,31.2,31.62,31.1,31.6,86300,0
+THS.US,D,20061129,000000,31.7,31.84,31.4,31.61,127700,0
+THS.US,D,20061130,000000,31.51,32.28,31.5,32.1,145300,0
+THS.US,D,20061201,000000,32.04,32.2,31.11,31.76,121700,0
+THS.US,D,20061204,000000,31.86,32.75,31.79,32.73,214900,0
+THS.US,D,20061205,000000,32.78,33,32.73,32.83,111000,0
+THS.US,D,20061206,000000,32.84,33.16,32.62,32.91,159900,0
+THS.US,D,20061207,000000,33.07,33.2,32.62,32.83,116200,0
+THS.US,D,20061208,000000,32.77,33.1,32.68,32.84,82300,0
+THS.US,D,20061211,000000,32.8,32.83,32.22,32.36,83800,0
+THS.US,D,20061212,000000,32.39,32.67,32.36,32.49,187000,0
+THS.US,D,20061213,000000,32.69,32.69,32.41,32.62,82500,0
+THS.US,D,20061214,000000,32.75,33.11,32.75,32.92,97100,0
+THS.US,D,20061215,000000,32.95,32.99,32.29,32.38,130500,0
+THS.US,D,20061218,000000,32.34,32.36,31.56,31.65,98300,0
+THS.US,D,20061219,000000,31.65,31.74,31.26,31.5,116700,0
+THS.US,D,20061220,000000,31.55,31.64,31.22,31.35,70300,0
+THS.US,D,20061221,000000,31.36,31.82,30.9,31.25,120400,0
+THS.US,D,20061222,000000,31.26,31.26,30.41,30.7,81200,0
+THS.US,D,20061226,000000,30.73,31.83,30.73,31.63,56700,0
+THS.US,D,20061227,000000,31.85,32.25,31.42,31.7,104200,0
+THS.US,D,20061228,000000,31.75,32.1,31.57,31.86,87900,0
+THS.US,D,20061229,000000,31.96,31.96,31.07,31.2,95500,0
+THS.US,D,20070103,000000,31.3,32.23,31.22,31.38,169000,0
+THS.US,D,20070104,000000,31.3,31.99,31.3,31.98,97700,0
+THS.US,D,20070105,000000,31.85,31.89,30.55,30.6,98600,0
+THS.US,D,20070108,000000,30.55,30.81,30,30.68,125300,0
+THS.US,D,20070109,000000,30.68,30.79,29.87,30.75,71200,0
+THS.US,D,20070110,000000,30.65,31,30.54,30.81,54100,0
+THS.US,D,20070111,000000,30.9,31.55,30.8,31.47,77300,0
+THS.US,D,20070112,000000,31.54,31.7,31.4,31.63,63400,0
+THS.US,D,20070116,000000,31.86,31.93,30.43,30.53,86800,0
+THS.US,D,20070117,000000,30.53,30.77,30.09,30.09,69900,0
+THS.US,D,20070118,000000,30,30.12,29.4,30.03,121700,0
+THS.US,D,20070119,000000,30.12,30.4,30.01,30.27,54500,0
+THS.US,D,20070122,000000,30.3,30.3,29.8,30.01,91700,0
+THS.US,D,20070123,000000,30,30.52,29.85,30.07,52000,0
+THS.US,D,20070124,000000,30.1,30.24,29.93,30.15,35100,0
+THS.US,D,20070125,000000,30.2,30.2,29.7,29.75,112200,0
+THS.US,D,20070126,000000,29.86,30.01,28.91,29.17,141300,0
+THS.US,D,20070129,000000,29.12,29.82,28.21,28.83,237500,0
+THS.US,D,20070130,000000,28.83,29.77,28.75,29.7,96500,0
+THS.US,D,20070131,000000,29.7,29.96,29.3,29.81,118200,0
+THS.US,D,20070201,000000,29.81,30.2,29.78,30.07,54900,0
+THS.US,D,20070202,000000,30.15,30.24,29.65,29.68,78300,0
+THS.US,D,20070205,000000,29.6,29.72,28.78,29.09,130000,0
+THS.US,D,20070206,000000,29.15,29.75,29.07,29.74,255400,0
+THS.US,D,20070207,000000,29.74,30.39,29.66,30.26,116200,0
+THS.US,D,20070208,000000,30.26,30.64,29.98,30.48,89300,0
+THS.US,D,20070209,000000,30.47,30.69,29.93,30.34,150300,0
+THS.US,D,20070212,000000,30.4,31.08,30.26,30.98,120400,0
+THS.US,D,20070213,000000,31,31.46,30.99,31.46,160477,0
+THS.US,D,20070214,000000,30.65,31,29.55,30.55,611242,0
+THS.US,D,20070215,000000,30.54,30.6,29.81,30.09,240400,0
+THS.US,D,20070216,000000,30.09,30.09,29.85,29.99,127400,0
+THS.US,D,20070220,000000,30,30.6,29.88,30.6,172400,0
+THS.US,D,20070221,000000,30.5,30.65,30.2,30.62,87700,0
+THS.US,D,20070222,000000,30.55,30.58,29.58,30.2,101800,0
+THS.US,D,20070223,000000,30.2,30.44,29.77,30,78100,0
+THS.US,D,20070226,000000,29.95,30.09,29.65,29.92,164674,0
+THS.US,D,20070227,000000,29.72,29.72,28.86,29,177700,0
+THS.US,D,20070228,000000,28.9,29.58,27.85,28.85,216500,0
+THS.US,D,20070301,000000,28.35,29.44,28.03,29,138200,0
+THS.US,D,20070302,000000,28.9,28.98,27.97,27.99,175800,0
+THS.US,D,20070305,000000,27.8,28.4,27.55,27.56,165300,0
+THS.US,D,20070306,000000,27.76,28.64,27.56,28.23,103400,0
+THS.US,D,20070307,000000,28.23,28.63,27.93,28.17,155200,0
+THS.US,D,20070308,000000,28.3,28.48,28.01,28.34,135500,0
+THS.US,D,20070309,000000,28.5,28.8,28.04,28.69,63200,0
+THS.US,D,20070312,000000,28.57,29.27,28.46,29.18,120700,0
+THS.US,D,20070313,000000,29.01,29.12,28.19,28.32,153800,0
+THS.US,D,20070314,000000,28.26,28.78,27.51,28.47,73700,0
+THS.US,D,20070315,000000,28.51,30,28.51,29.08,56000,0
+THS.US,D,20070316,000000,29.08,29.6,28.66,28.7,234700,0
+THS.US,D,20070319,000000,28.83,29,28.55,28.72,70200,0
+THS.US,D,20070320,000000,28.67,28.87,28.34,28.54,116900,0
+THS.US,D,20070321,000000,28.52,29.99,28.36,29.87,94500,0
+THS.US,D,20070322,000000,29.91,30.03,29.12,29.35,67100,0
+THS.US,D,20070323,000000,29.35,30,29.17,29.81,77500,0
+THS.US,D,20070326,000000,29.78,30.3,29.58,29.84,70300,0
+THS.US,D,20070327,000000,29.7,30.69,29.68,30.33,159100,0
+THS.US,D,20070328,000000,30.95,31.36,29.89,30.81,384600,0
+THS.US,D,20070329,000000,30.94,31.11,30.04,30.65,168400,0
+THS.US,D,20070330,000000,30.73,31.11,30.24,30.47,114800,0
+THS.US,D,20070402,000000,30.5,30.9,30.17,30.23,98800,0
+THS.US,D,20070403,000000,30.33,30.73,30.23,30.31,130600,0
+THS.US,D,20070404,000000,30.25,30.25,29.67,29.81,81800,0
+THS.US,D,20070405,000000,29.85,30.09,29.65,29.89,40100,0
+THS.US,D,20070409,000000,29.91,30.36,29.77,30.08,169900,0
+THS.US,D,20070410,000000,30.08,30.84,30.08,30.5,62200,0
+THS.US,D,20070411,000000,30.53,30.53,29.88,30.19,112400,0
+THS.US,D,20070412,000000,30.18,30.64,29.9,30.56,80400,0
+THS.US,D,20070413,000000,30.54,30.73,30.06,30.45,238100,0
+THS.US,D,20070416,000000,30.6,31,30.37,30.91,152800,0
+THS.US,D,20070417,000000,30.88,31.17,30.63,30.9,128200,0
+THS.US,D,20070418,000000,30.8,31.13,30.8,30.93,60900,0
+THS.US,D,20070419,000000,30.7,30.7,29.88,30.26,283900,0
+THS.US,D,20070420,000000,30.6,31.04,30.6,30.84,187200,0
+THS.US,D,20070423,000000,30.8,31.46,30.8,31.39,98500,0
+THS.US,D,20070424,000000,31.39,32.59,31.07,32.1,118700,0
+THS.US,D,20070425,000000,32.25,32.44,32.03,32.14,127600,0
+THS.US,D,20070426,000000,32.07,32.24,31.14,31.58,78900,0
+THS.US,D,20070427,000000,31.54,31.54,30.72,30.87,124000,0
+THS.US,D,20070430,000000,30.82,31.23,30.1,30.14,107100,0
+THS.US,D,20070501,000000,30.14,30.72,29.72,30.69,117800,0
+THS.US,D,20070502,000000,30.69,31.51,30.64,31.33,102300,0
+THS.US,D,20070503,000000,31.25,32.01,31.25,31.8,196800,0
+THS.US,D,20070504,000000,31.81,31.87,31.4,31.84,173500,0
+THS.US,D,20070507,000000,31.8,32.17,31.56,31.86,81500,0
+THS.US,D,20070508,000000,31.8,32.03,31.08,31.96,181300,0
+THS.US,D,20070509,000000,31.3,31.31,28,29.11,834100,0
+THS.US,D,20070510,000000,29.15,29.54,29,29.1,256310,0
+THS.US,D,20070511,000000,29.3,29.48,29.02,29.26,148300,0
+THS.US,D,20070514,000000,29.26,29.41,27.53,28,410000,0
+THS.US,D,20070515,000000,28,28.07,27.55,27.56,223200,0
+THS.US,D,20070516,000000,27.61,28.2,27.5,27.81,109900,0
+THS.US,D,20070517,000000,27.7,27.76,27.11,27.57,212200,0
+THS.US,D,20070518,000000,27.59,28.22,27.47,28.02,116600,0
+THS.US,D,20070521,000000,28.02,28.79,27.96,28.35,285600,0
+THS.US,D,20070522,000000,28.32,28.71,28.02,28.1,218700,0
+THS.US,D,20070523,000000,28.19,28.55,27.83,27.9,116100,0
+THS.US,D,20070524,000000,27.85,28.43,27.18,27.43,217000,0
+THS.US,D,20070525,000000,27.5,28.02,27.45,27.86,112000,0
+THS.US,D,20070529,000000,27.96,28.46,27.92,28.4,109800,0
+THS.US,D,20070530,000000,28.2,28.56,27.9,28.32,105900,0
+THS.US,D,20070531,000000,28.42,28.58,27.95,28.04,93500,0
+THS.US,D,20070601,000000,28.22,28.71,28.22,28.5,251200,0
+THS.US,D,20070604,000000,28.4,28.91,28.4,28.72,196800,0
+THS.US,D,20070605,000000,28.51,28.93,28.26,28.58,129500,0
+THS.US,D,20070606,000000,28.54,28.84,28.48,28.63,168100,0
+THS.US,D,20070607,000000,28.47,28.91,28.36,28.64,129600,0
+THS.US,D,20070608,000000,28.6,29.13,28.56,29,81800,0
+THS.US,D,20070611,000000,28.86,29.28,28.72,28.92,77100,0
+THS.US,D,20070612,000000,28.7,28.71,27.54,27.81,207600,0
+THS.US,D,20070613,000000,27.81,28.5,27.78,27.88,241570,0
+THS.US,D,20070614,000000,27.92,28.47,27.88,28,123400,0
+THS.US,D,20070615,000000,28.75,28.86,28.5,28.54,236000,0
+THS.US,D,20070618,000000,28.56,28.56,28.18,28.22,66100,0
+THS.US,D,20070619,000000,28.06,28.32,27.77,28.14,114100,0
+THS.US,D,20070620,000000,28.25,28.25,27.11,27.26,102900,0
+THS.US,D,20070621,000000,27.42,27.74,27.17,27.54,93200,0
+THS.US,D,20070622,000000,27.54,27.65,27.03,27.42,245300,0
+THS.US,D,20070625,000000,27.28,27.28,25.88,25.9,369500,0
+THS.US,D,20070626,000000,25.93,26.17,25.66,26.02,315100,0
+THS.US,D,20070627,000000,25.84,26.56,25.76,26.48,221000,0
+THS.US,D,20070628,000000,26.53,26.87,26.47,26.61,203500,0
+THS.US,D,20070629,000000,26.65,27,26.53,26.61,333300,0
+THS.US,D,20070702,000000,26.69,26.91,26.59,26.83,191000,0
+THS.US,D,20070703,000000,26.81,26.86,26.61,26.68,74200,0
+THS.US,D,20070705,000000,26.68,26.68,25.79,26.21,127900,0
+THS.US,D,20070706,000000,26.26,26.5,25.94,26.01,87200,0
+THS.US,D,20070709,000000,26.2,26.68,26.19,26.5,206800,0
+THS.US,D,20070710,000000,26.25,26.53,25.67,25.75,118500,0
+THS.US,D,20070711,000000,25.79,26.43,25.7,26,129300,0
+THS.US,D,20070712,000000,26.11,26.59,25.89,26.36,99100,0
+THS.US,D,20070713,000000,26.3,26.49,26.13,26.2,114400,0
+THS.US,D,20070716,000000,26.08,26.12,25.6,25.75,187900,0
+THS.US,D,20070717,000000,25.76,26.03,25.54,25.57,125900,0
+THS.US,D,20070718,000000,25.33,25.47,25,25.47,136400,0
+THS.US,D,20070719,000000,25.6,25.71,25.04,25.3,94100,0
+THS.US,D,20070720,000000,25.24,25.24,24.04,24.13,310100,0
+THS.US,D,20070723,000000,24.18,24.91,24.13,24.77,174400,0
+THS.US,D,20070724,000000,24.33,24.5,24.02,24.38,271900,0
+THS.US,D,20070725,000000,24.51,24.89,24.3,24.76,146800,0
+THS.US,D,20070726,000000,24.2,24.61,23.61,23.91,351100,0
+THS.US,D,20070727,000000,23.78,24.42,22.88,22.9,257700,0
+THS.US,D,20070730,000000,22.89,22.92,22.09,22.82,219000,0
+THS.US,D,20070731,000000,23.01,23.25,22.38,22.41,139200,0
+THS.US,D,20070801,000000,22.39,23.15,22.36,22.84,341300,0
+THS.US,D,20070802,000000,22.9,23.62,22.17,22.64,299900,0
+THS.US,D,20070803,000000,26.11,26.49,23.25,23.9,1254100,0
+THS.US,D,20070806,000000,24.77,25.14,23.73,24.75,599400,0
+THS.US,D,20070807,000000,24.66,24.78,22.74,23.84,523300,0
+THS.US,D,20070808,000000,24.34,24.78,22.36,23.54,606000,0
+THS.US,D,20070809,000000,22.96,23.4,21.36,22,929100,0
+THS.US,D,20070810,000000,22,23.67,21.51,23.63,475300,0
+THS.US,D,20070813,000000,24.12,24.75,23.86,24.26,402200,0
+THS.US,D,20070814,000000,24.26,24.96,23.45,24.66,588200,0
+THS.US,D,20070815,000000,24.77,26.59,24.77,25.56,935100,0
+THS.US,D,20070816,000000,25.48,26.44,24.1,26.1,444800,0
+THS.US,D,20070817,000000,26.1,27.78,25.65,26.07,431400,0
+THS.US,D,20070820,000000,26.17,26.57,24.7,25,200600,0
+THS.US,D,20070821,000000,25,25.73,24.68,24.96,106400,0
+THS.US,D,20070822,000000,25.24,26.6,25.06,26.37,179100,0
+THS.US,D,20070823,000000,26.71,27.05,26.19,26.8,199400,0
+THS.US,D,20070824,000000,27,27.67,26.76,27.6,161600,0
+THS.US,D,20070827,000000,27.8,28.3,26.11,28.05,248100,0
+THS.US,D,20070828,000000,27.82,28.3,26.74,26.83,290100,0
+THS.US,D,20070829,000000,27.09,27.25,26.1,27.13,145400,0
+THS.US,D,20070830,000000,26.8,27.38,26.62,26.85,123900,0
+THS.US,D,20070831,000000,27.19,27.47,26.48,26.92,104700,0
+THS.US,D,20070904,000000,26.76,27.14,26.39,27.05,154700,0
+THS.US,D,20070905,000000,26.98,27.23,26.02,26.31,119600,0
+THS.US,D,20070906,000000,26.45,26.45,25.63,26.13,86500,0
+THS.US,D,20070907,000000,25.66,25.84,24.94,25.46,134000,0
+THS.US,D,20070910,000000,25.67,27.23,24.63,26.06,214800,0
+THS.US,D,20070911,000000,26.24,27.01,25.97,26.3,131900,0
+THS.US,D,20070912,000000,26.24,26.81,25.77,26.3,175800,0
+THS.US,D,20070913,000000,26.39,26.55,25.25,26.24,139100,0
+THS.US,D,20070914,000000,25.93,26.3,25.46,26.19,106000,0
+THS.US,D,20070917,000000,26.17,26.34,25.68,26.07,189200,0
+THS.US,D,20070918,000000,26.17,27.39,25.77,27.39,173900,0
+THS.US,D,20070919,000000,27.65,28.45,27.29,28.09,256600,0
+THS.US,D,20070920,000000,28.12,28.12,27.14,27.31,105400,0
+THS.US,D,20070921,000000,27.57,27.84,27.03,27.11,243900,0
+THS.US,D,20070924,000000,27.01,27.07,25.92,26.54,131400,0
+THS.US,D,20070925,000000,26.27,26.65,25.76,26.59,113600,0
+THS.US,D,20070926,000000,26.82,27.73,26.67,27.32,133800,0
+THS.US,D,20070927,000000,27.48,28.14,27.25,28,128200,0
+THS.US,D,20070928,000000,28.03,28.03,26.93,27.05,194900,0
+THS.US,D,20071001,000000,27.05,28.36,27.05,28.16,208300,0
+THS.US,D,20071002,000000,28.21,28.65,27.76,28.28,145800,0
+THS.US,D,20071003,000000,28.06,28.06,26.98,27.34,138800,0
+THS.US,D,20071004,000000,27.48,28,27.25,27.85,118000,0
+THS.US,D,20071005,000000,28.26,29.15,27.7,28.87,138900,0
+THS.US,D,20071008,000000,28.7,28.93,28.35,28.41,156700,0
+THS.US,D,20071009,000000,28.55,28.75,27.9,28.44,137300,0
+THS.US,D,20071010,000000,28.47,28.58,28.04,28.36,96000,0
+THS.US,D,20071011,000000,28.45,28.45,27.59,27.79,189400,0
+THS.US,D,20071012,000000,27.83,28.49,27.67,27.99,83700,0
+THS.US,D,20071015,000000,27.95,28.07,27.2,27.57,125600,0
+THS.US,D,20071016,000000,27.54,27.92,27.4,27.42,72100,0
+THS.US,D,20071017,000000,27.92,27.92,26.81,27.11,170800,0
+THS.US,D,20071018,000000,27,27.56,27,27.12,92400,0
+THS.US,D,20071019,000000,27.07,27.2,26.23,26.35,228100,0
+THS.US,D,20071022,000000,26.06,27.21,25.69,27.18,154200,0
+THS.US,D,20071023,000000,27.5,27.5,26.2,27.11,115000,0
+THS.US,D,20071024,000000,27,27,25.86,26.41,154600,0
+THS.US,D,20071025,000000,26.55,27,26.17,26.49,126300,0
+THS.US,D,20071026,000000,26.92,27.73,26.29,27.59,100600,0
+THS.US,D,20071029,000000,27.63,27.64,27.22,27.33,98000,0
+THS.US,D,20071030,000000,27.15,27.44,27.09,27.28,124400,0
+THS.US,D,20071031,000000,27.4,28.19,27.04,27.9,212200,0
+THS.US,D,20071101,000000,27.38,27.49,25.6,25.81,328300,0
+THS.US,D,20071102,000000,26.08,26.4,25.33,26.08,167700,0
+THS.US,D,20071105,000000,25.91,26.41,25.55,26.13,153500,0
+THS.US,D,20071106,000000,26.08,26.2,25.02,25.98,118800,0
+THS.US,D,20071107,000000,25.76,25.92,24.51,25.27,291400,0
+THS.US,D,20071108,000000,26.5,26.69,24.64,25.46,280300,0
+THS.US,D,20071109,000000,24.93,24.97,23.56,23.85,351300,0
+THS.US,D,20071112,000000,23.97,24.74,23.89,24.26,171500,0
+THS.US,D,20071113,000000,24.59,25.55,24.59,25.43,140200,0
+THS.US,D,20071114,000000,25.54,25.54,23.33,23.79,295300,0
+THS.US,D,20071115,000000,23.63,24.4,23.37,24.26,183404,0
+THS.US,D,20071116,000000,24.27,24.42,23.05,23.43,199800,0
+THS.US,D,20071119,000000,23.15,23.15,21.91,22.34,491400,0
+THS.US,D,20071120,000000,22.29,22.48,21.15,21.87,307400,0
+THS.US,D,20071121,000000,21.53,22.08,21.33,21.38,203300,0
+THS.US,D,20071123,000000,21.59,22.98,21.42,22.45,69200,0
+THS.US,D,20071126,000000,22.56,22.6,21.47,21.56,119100,0
+THS.US,D,20071127,000000,21.66,22.32,21.47,21.59,141700,0
+THS.US,D,20071128,000000,21.59,22.45,21.59,22.29,219200,0
+THS.US,D,20071129,000000,22.28,23.41,22.11,23.33,267200,0
+THS.US,D,20071130,000000,23.77,24.13,23.38,23.57,229200,0
+THS.US,D,20071203,000000,23.46,24.08,23.34,23.53,152000,0
+THS.US,D,20071204,000000,23.43,23.78,23.24,23.57,172900,0
+THS.US,D,20071205,000000,23.88,24.66,23.73,24.58,150800,0
+THS.US,D,20071206,000000,24.58,24.96,24.28,24.72,157600,0
+THS.US,D,20071207,000000,24.84,25.01,24.67,24.82,143900,0
+THS.US,D,20071210,000000,24.82,24.91,24.44,24.68,102800,0
+THS.US,D,20071211,000000,24.86,24.9,23.65,23.79,187600,0
+THS.US,D,20071212,000000,24.39,24.6,23.13,23.69,301183,0
+THS.US,D,20071213,000000,23.37,23.92,23.23,23.74,122900,0
+THS.US,D,20071214,000000,23.33,23.89,23.26,23.54,117300,0
+THS.US,D,20071217,000000,23.35,23.68,23.28,23.35,138306,0
+THS.US,D,20071218,000000,23.54,23.86,23.35,23.84,161800,0
+THS.US,D,20071219,000000,23.69,23.83,23.08,23.44,180900,0
+THS.US,D,20071220,000000,23.73,23.79,23.11,23.72,256400,0
+THS.US,D,20071221,000000,24.25,24.25,23.66,24.21,413400,0
+THS.US,D,20071224,000000,24.4,24.56,23.93,24.56,50700,0
+THS.US,D,20071226,000000,24.23,24.3,23.67,23.94,137100,0
+THS.US,D,20071227,000000,24,24.33,22.83,22.85,136100,0
+THS.US,D,20071228,000000,23.26,23.74,23.2,23.47,79860,0
+THS.US,D,20071231,000000,23.44,23.44,22.37,22.99,106578,0
+THS.US,D,20080102,000000,23,23.23,22.75,22.86,225600,0
+THS.US,D,20080103,000000,22.94,23.15,22,22.01,143500,0
+THS.US,D,20080104,000000,21.76,22.06,21.21,21.32,193900,0
+THS.US,D,20080107,000000,21.45,21.8,20.96,21.19,302600,0
+THS.US,D,20080108,000000,21.33,21.88,20.55,20.59,288300,0
+THS.US,D,20080109,000000,20.5,21.42,20.38,21.38,258600,0
+THS.US,D,20080110,000000,21.17,21.69,20.39,21.02,1515600,0
+THS.US,D,20080111,000000,20.85,20.91,20.17,20.28,247400,0
+THS.US,D,20080114,000000,20.45,20.45,19.55,20.05,231300,0
+THS.US,D,20080115,000000,19.67,19.73,19.42,19.47,308900,0
+THS.US,D,20080116,000000,19.54,20.21,19.32,19.92,452614,0
+THS.US,D,20080117,000000,20.27,20.87,19.87,20.61,616540,0
+THS.US,D,20080118,000000,20.56,20.83,19.82,20,466600,0
+THS.US,D,20080122,000000,19.24,20.94,19.24,20.6,497900,0
+THS.US,D,20080123,000000,21.21,21.97,20.48,20.94,621267,0
+THS.US,D,20080124,000000,21.23,21.5,20.44,21.39,382900,0
+THS.US,D,20080125,000000,21.78,22.03,21.11,21.21,329600,0
+THS.US,D,20080128,000000,21.09,21.33,20.87,21.19,211600,0
+THS.US,D,20080129,000000,21.35,21.4,21,21.12,179000,0
+THS.US,D,20080130,000000,20.99,21.8,20.84,20.94,441300,0
+THS.US,D,20080131,000000,20.6,21.38,20.51,20.87,456600,0
+THS.US,D,20080201,000000,20.91,21.68,20.85,21.5,415900,0
+THS.US,D,20080204,000000,21.41,22.06,21.32,21.93,237900,0
+THS.US,D,20080205,000000,21.48,22.17,21.42,21.87,188900,0
+THS.US,D,20080206,000000,22.09,22.75,22.01,22.35,236400,0
+THS.US,D,20080207,000000,22.25,22.74,22.01,22.54,183400,0
+THS.US,D,20080208,000000,22.45,22.81,22.07,22.34,219586,0
+THS.US,D,20080211,000000,22.3,22.38,21.42,22.22,177600,0
+THS.US,D,20080212,000000,22.29,22.44,22,22.35,162368,0
+THS.US,D,20080213,000000,22.53,23.2,22.39,23.2,175900,0
+THS.US,D,20080214,000000,24.51,24.8,22.76,23.05,202000,0
+THS.US,D,20080215,000000,22.92,23.46,22.85,23.35,155000,0
+THS.US,D,20080219,000000,23.61,23.77,23.16,23.41,185600,0
+THS.US,D,20080220,000000,23.5,23.81,23.23,23.64,254800,0
+THS.US,D,20080221,000000,23.81,23.95,22.64,22.75,207700,0
+THS.US,D,20080222,000000,22.74,23.29,22.54,23.29,133070,0
+THS.US,D,20080225,000000,23.2,23.59,22.46,23.57,273970,0
+THS.US,D,20080226,000000,23.51,24.31,23.31,23.31,270900,0
+THS.US,D,20080227,000000,23.06,23.61,23.06,23.35,277600,0
+THS.US,D,20080228,000000,23.23,23.3,22.5,22.59,199873,0
+THS.US,D,20080229,000000,22.36,22.65,22.09,22.17,267300,0
+THS.US,D,20080303,000000,22.17,22.49,21.89,22.01,246100,0
+THS.US,D,20080304,000000,21.82,22.62,21.58,22.43,293800,0
+THS.US,D,20080305,000000,22.59,23.02,22.13,22.5,590800,0
+THS.US,D,20080306,000000,22.41,22.55,22.03,22.11,265700,0
+THS.US,D,20080307,000000,21.84,22.4,21.84,22.14,166500,0
+THS.US,D,20080310,000000,22.25,22.57,22.25,22.35,291900,0
+THS.US,D,20080311,000000,22.98,23.55,22.77,23,376630,0
+THS.US,D,20080312,000000,23.1,23.15,22.31,22.77,374100,0
+THS.US,D,20080313,000000,22.46,23.22,22.46,22.86,361200,0
+THS.US,D,20080314,000000,23.02,23.06,22.08,22.46,312137,0
+THS.US,D,20080317,000000,21.87,22.93,21.72,22.35,307900,0
+THS.US,D,20080318,000000,22.91,22.97,22.31,22.9,224900,0
+THS.US,D,20080319,000000,23.22,23.4,22.86,23,416200,0
+THS.US,D,20080320,000000,23.77,23.9,22.55,22.84,718086,0
+THS.US,D,20080324,000000,22.89,23.04,22.84,22.98,191000,0
+THS.US,D,20080325,000000,22.98,23.21,22.84,22.99,167854,0
+THS.US,D,20080326,000000,22.93,23.08,22.63,22.91,205800,0
+THS.US,D,20080327,000000,22.83,23.2,22.74,23.02,365700,0
+THS.US,D,20080328,000000,22.97,23.22,22.84,23.07,261600,0
+THS.US,D,20080331,000000,23.02,23.16,22.71,22.86,619815,0
+THS.US,D,20080401,000000,23,23.42,22.89,23.14,287700,0
+THS.US,D,20080402,000000,23.1,23.51,23.07,23.38,290100,0
+THS.US,D,20080403,000000,23.26,23.69,23.05,23.55,240800,0
+THS.US,D,20080404,000000,23.55,23.76,23.4,23.76,296400,0
+THS.US,D,20080407,000000,23.92,24.04,23.57,23.99,339704,0
+THS.US,D,20080408,000000,23.79,23.91,23.26,23.63,229500,0
+THS.US,D,20080409,000000,23.63,23.74,23.19,23.25,183900,0
+THS.US,D,20080410,000000,23.24,23.24,22.65,22.75,336590,0
+THS.US,D,20080411,000000,22.52,22.58,22.06,22.15,363400,0
+THS.US,D,20080414,000000,22.07,22.27,21.84,22.21,456110,0
+THS.US,D,20080415,000000,22.32,22.55,22.24,22.5,204117,0
+THS.US,D,20080416,000000,22.7,22.77,22.55,22.65,151622,0
+THS.US,D,20080417,000000,22.59,22.61,22.14,22.2,373191,0
+THS.US,D,20080418,000000,22.45,22.72,22.29,22.7,222691,0
+THS.US,D,20080421,000000,22.52,23.29,22.52,23.06,145607,0
+THS.US,D,20080422,000000,23.01,23.21,22.32,22.59,201167,0
+THS.US,D,20080423,000000,22.71,22.71,22.04,22.42,195299,0
+THS.US,D,20080424,000000,22.47,23.2,22.03,22.92,146888,0
+THS.US,D,20080425,000000,23.02,23.17,22.54,22.89,87637,0
+THS.US,D,20080428,000000,22.9,23.35,22.9,23.11,110828,0
+THS.US,D,20080429,000000,23.17,23.18,22.67,22.69,157138,0
+THS.US,D,20080430,000000,22.75,22.89,22.46,22.67,348582,0
+THS.US,D,20080501,000000,22.7,23.07,22.63,22.95,269395,0
+THS.US,D,20080502,000000,23.09,23.22,22.59,22.64,125403,0
+THS.US,D,20080505,000000,22.69,22.69,22.07,22.13,242329,0
+THS.US,D,20080506,000000,22,22.26,21.99,22.11,302456,0
+THS.US,D,20080507,000000,22.2,22.26,22,22,244955,0
+THS.US,D,20080508,000000,23.78,24.31,22.94,24,930678,0
+THS.US,D,20080509,000000,23.94,23.94,23.27,23.38,331287,0
+THS.US,D,20080512,000000,23.5,24.48,23.47,24.19,256791,0
+THS.US,D,20080513,000000,24.27,24.43,23.99,24.4,184558,0
+THS.US,D,20080514,000000,24.5,24.87,24.37,24.61,180054,0
+THS.US,D,20080515,000000,24.52,24.89,24.36,24.69,110334,0
+THS.US,D,20080516,000000,24.72,24.86,24.1,24.39,547732,0
+THS.US,D,20080519,000000,24.4,24.57,24.23,24.53,187999,0
+THS.US,D,20080520,000000,24.35,24.7,24.3,24.48,140168,0
+THS.US,D,20080521,000000,24.59,24.75,24.24,24.39,164013,0
+THS.US,D,20080522,000000,24.36,25.15,24.36,25.12,361230,0
+THS.US,D,20080523,000000,24.95,25.09,24.55,24.92,179589,0
+THS.US,D,20080527,000000,24.99,25.53,24.93,25.5,155493,0
+THS.US,D,20080528,000000,25.6,25.81,25.22,25.23,402269,0
+THS.US,D,20080529,000000,25.19,26.04,25.19,25.6,204077,0
+THS.US,D,20080530,000000,25.5,26.13,25.33,26.13,312583,0
+THS.US,D,20080602,000000,25.98,26.16,25.2,25.55,161842,0
+THS.US,D,20080603,000000,25.69,26.34,25.68,26.02,188853,0
+THS.US,D,20080604,000000,25.99,26.75,25.99,26.41,158117,0
+THS.US,D,20080605,000000,26.43,27.01,26.33,26.94,238477,0
+THS.US,D,20080606,000000,26.65,26.65,25.52,25.8,198646,0
+THS.US,D,20080609,000000,26,26.06,25.31,26.02,299949,0
+THS.US,D,20080610,000000,25.78,26.76,25.62,26.68,178444,0
+THS.US,D,20080611,000000,26.53,26.61,25.63,25.63,162732,0
+THS.US,D,20080612,000000,25.88,25.9,25.17,25.3,188435,0
+THS.US,D,20080613,000000,25.51,25.97,25.42,25.94,86798,0
+THS.US,D,20080616,000000,25.74,25.74,25.15,25.69,109218,0
+THS.US,D,20080617,000000,25.78,25.8,25.3,25.4,113990,0
+THS.US,D,20080618,000000,25.37,25.61,24.88,25.31,113811,0
+THS.US,D,20080619,000000,25.39,25.45,25.02,25.35,142575,0
+THS.US,D,20080620,000000,25.26,25.36,24.55,24.96,271174,0
+THS.US,D,20080623,000000,25.06,25.2,24.66,24.89,97306,0
+THS.US,D,20080624,000000,24.75,24.97,24.37,24.48,154743,0
+THS.US,D,20080625,000000,24.71,25.48,24.38,24.89,216120,0
+THS.US,D,20080626,000000,24.64,25.11,24.49,24.52,341565,0
+THS.US,D,20080627,000000,24.51,24.54,23.91,24.06,352462,0
+THS.US,D,20080630,000000,24.02,24.71,23.95,24.26,426679,0
+THS.US,D,20080701,000000,24.06,24.26,23.6,24.2,250146,0
+THS.US,D,20080702,000000,24.16,24.3,23.9,24,379234,0
+THS.US,D,20080703,000000,24,24,23.58,23.68,151638,0
+THS.US,D,20080707,000000,23.76,24.24,23.6,24.05,255357,0
+THS.US,D,20080708,000000,24.25,25.19,24.19,25.19,377748,0
+THS.US,D,20080709,000000,25.25,25.34,24.87,24.99,140802,0
+THS.US,D,20080710,000000,25,25.2,24.59,25.02,206592,0
+THS.US,D,20080711,000000,24.85,25.99,24.84,25.9,288204,0
+THS.US,D,20080714,000000,26.03,26.63,25.9,26.53,311196,0
+THS.US,D,20080715,000000,26.29,26.88,26.16,26.52,227103,0
+THS.US,D,20080716,000000,26.3,27.27,26.09,27.22,389240,0
+THS.US,D,20080717,000000,27.22,27.42,27.02,27.38,331438,0
+THS.US,D,20080718,000000,27.39,27.64,26.59,26.99,296494,0
+THS.US,D,20080721,000000,27.14,27.63,27.12,27.49,301288,0
+THS.US,D,20080722,000000,27.41,28.02,27.29,28.02,367195,0
+THS.US,D,20080723,000000,28.06,28.5,27.96,28.24,346368,0
+THS.US,D,20080724,000000,28.38,28.59,27.95,28.04,211170,0
+THS.US,D,20080725,000000,28.17,28.92,27.88,28.08,264788,0
+THS.US,D,20080728,000000,27.95,28.69,27.6,27.98,379408,0
+THS.US,D,20080729,000000,28.13,28.17,27.58,27.76,293859,0
+THS.US,D,20080730,000000,27.89,27.96,26.97,27.5,323972,0
+THS.US,D,20080731,000000,27.02,27.2,26.73,27.1,274220,0
+THS.US,D,20080801,000000,27.2,27.49,26.85,27.1,251226,0
+THS.US,D,20080804,000000,27.26,27.3,26.6,26.96,273575,0
+THS.US,D,20080805,000000,25.92,27.98,25.61,27,934062,0
+THS.US,D,20080806,000000,27.06,28.94,27.06,28.76,597325,0
+THS.US,D,20080807,000000,28.5,29.3,28.07,29.24,318879,0
+THS.US,D,20080808,000000,29.32,30.29,29.1,29.49,485969,0
+THS.US,D,20080811,000000,29.53,29.83,29.11,29.36,442358,0
+THS.US,D,20080812,000000,29.21,29.46,28.79,28.79,324145,0
+THS.US,D,20080813,000000,28.79,29.11,28.39,28.47,353141,0
+THS.US,D,20080814,000000,28.37,29.03,28.24,28.86,239337,0
+THS.US,D,20080815,000000,28.78,29.2,28.16,28.5,187291,0
+THS.US,D,20080818,000000,28.5,28.65,28.1,28.3,362431,0
+THS.US,D,20080819,000000,28.28,29.27,28.28,28.85,471088,0
+THS.US,D,20080820,000000,29,29.46,28.74,29.03,247796,0
+THS.US,D,20080821,000000,28.77,28.93,28.31,28.43,170168,0
+THS.US,D,20080822,000000,28.5,29.14,28.28,28.86,171711,0
+THS.US,D,20080825,000000,28.69,28.89,27.92,28.39,140637,0
+THS.US,D,20080826,000000,28.51,28.56,27.83,28.07,181667,0
+THS.US,D,20080827,000000,28.02,28.05,27.02,27.29,257600,0
+THS.US,D,20080828,000000,27.3,27.77,27.1,27.71,167474,0
+THS.US,D,20080829,000000,27.57,27.98,27.51,27.76,208520,0
+THS.US,D,20080902,000000,27.98,28.25,27.71,27.84,384863,0
+THS.US,D,20080903,000000,27.9,29.02,27.76,28.63,665741,0
+THS.US,D,20080904,000000,28.63,28.83,28.25,28.56,219026,0
+THS.US,D,20080905,000000,28.59,29.1,28.03,29.06,217294,0
+THS.US,D,20080908,000000,29.87,29.87,29.14,29.35,329167,0
+THS.US,D,20080909,000000,29.3,29.48,28.88,28.95,270943,0
+THS.US,D,20080910,000000,29.19,29.46,29.1,29.23,264773,0
+THS.US,D,20080911,000000,29.24,29.48,28.7,29.45,512365,0
+THS.US,D,20080912,000000,29.27,29.5,28.9,29.05,385001,0
+THS.US,D,20080915,000000,28.7,29.31,28.32,28.42,295025,0
+THS.US,D,20080916,000000,28.22,28.8,27.74,28,525453,0
+THS.US,D,20080917,000000,27.73,27.73,27.26,27.3,543520,0
+THS.US,D,20080918,000000,27.9,28.51,27.67,28.51,805502,0
+THS.US,D,20080919,000000,28.81,29.76,28.81,29.29,742914,0
+THS.US,D,20080922,000000,29.05,29.59,28.8,29.06,289432,0
+THS.US,D,20080923,000000,29.01,29.36,28.9,29.1,273951,0
+THS.US,D,20080924,000000,29.11,29.18,28.37,28.95,327893,0
+THS.US,D,20080925,000000,29.22,30.19,29.14,29.7,298058,0
+THS.US,D,20080926,000000,29.39,29.75,29.27,29.35,335885,0
+THS.US,D,20080929,000000,28.96,29.25,28.37,28.55,494096,0
+THS.US,D,20080930,000000,28.8,29.8,28.42,29.7,359725,0
+THS.US,D,20081001,000000,29.52,30.45,29.38,30.3,462938,0
+THS.US,D,20081002,000000,30.08,31.61,29.86,31.23,1103145,0
+THS.US,D,20081003,000000,31.47,31.48,30.26,30.49,477419,0
+THS.US,D,20081006,000000,30.09,30.69,29.25,29.88,681557,0
+THS.US,D,20081007,000000,30.22,30.59,29.04,29.3,393602,0
+THS.US,D,20081008,000000,28.8,29.63,28.3,28.7,498114,0
+THS.US,D,20081009,000000,28.98,29.36,28.31,29,648306,0
+THS.US,D,20081010,000000,28.11,28.5,25.36,27.78,1833003,0
+THS.US,D,20081013,000000,28.66,29.2,28.06,29.19,465380,0
+THS.US,D,20081014,000000,29.53,30.87,28.17,28.57,360148,0
+THS.US,D,20081015,000000,28.59,28.59,27.3,27.3,342708,0
+THS.US,D,20081016,000000,27.54,29.18,26.97,28.78,827163,0
+THS.US,D,20081017,000000,28.12,29.62,27.94,29.02,358682,0
+THS.US,D,20081020,000000,29.75,29.99,28.63,29.32,664195,0
+THS.US,D,20081021,000000,28.99,29.43,28.75,29.03,341031,0
+THS.US,D,20081022,000000,28.55,30.12,28.48,29.78,450084,0
+THS.US,D,20081023,000000,29.86,30.23,28.57,30.06,713746,0
+THS.US,D,20081024,000000,29.09,29.22,27,28.57,391209,0
+THS.US,D,20081027,000000,28.21,29.3,27.83,28.01,239775,0
+THS.US,D,20081028,000000,28.31,28.77,27.59,28.33,454100,0
+THS.US,D,20081029,000000,28.56,29.6,28.5,28.86,558326,0
+THS.US,D,20081030,000000,29.3,29.81,28.34,29.7,627007,0
+THS.US,D,20081031,000000,29.46,30.51,29.39,30.26,469853,0
+THS.US,D,20081103,000000,30.09,31.21,30.09,30.8,618353,0
+THS.US,D,20081104,000000,30.03,30.03,27.21,28.86,1546932,0
+THS.US,D,20081105,000000,28.9,28.91,28.18,28.28,512363,0
+THS.US,D,20081106,000000,28.14,28.5,27.17,27.21,328212,0
+THS.US,D,20081107,000000,27.36,27.36,26.21,26.63,626721,0
+THS.US,D,20081110,000000,26.81,27.44,26.14,26.3,279991,0
+THS.US,D,20081111,000000,25.49,26.65,25.49,26.27,459587,0
+THS.US,D,20081112,000000,26.03,26.42,25.84,25.94,329384,0
+THS.US,D,20081113,000000,26.13,27.78,25.97,27.69,632098,0
+THS.US,D,20081114,000000,27.3,27.92,26.91,27.33,706902,0
+THS.US,D,20081117,000000,27.18,28.26,26.96,27,502547,0
+THS.US,D,20081118,000000,27,27.52,25.66,26.65,1000881,0
+THS.US,D,20081119,000000,26.59,28.16,26.59,27.37,743739,0
+THS.US,D,20081120,000000,26.97,28.5,26.4,27.92,1074209,0
+THS.US,D,20081121,000000,28.22,28.77,26.68,28.73,858963,0
+THS.US,D,20081124,000000,28.93,29.09,27.04,27.35,684517,0
+THS.US,D,20081125,000000,26.89,26.89,22.35,23.25,1869828,0
+THS.US,D,20081126,000000,22.82,24.29,22.73,24.04,913776,0
+THS.US,D,20081128,000000,24,24.13,23.37,23.79,179476,0
+THS.US,D,20081201,000000,23.52,23.52,21.6,21.65,588020,0
+THS.US,D,20081202,000000,21.83,22.27,21.71,22.25,560494,0
+THS.US,D,20081203,000000,21.97,22.9,21.76,22.47,368681,0
+THS.US,D,20081204,000000,22.48,22.74,21.35,21.69,668348,0
+THS.US,D,20081205,000000,21.58,21.97,20.43,21.95,732030,0
+THS.US,D,20081208,000000,22.43,22.68,21.67,21.77,565399,0
+THS.US,D,20081209,000000,21.57,22.32,21.17,22,547908,0
+THS.US,D,20081210,000000,22.17,22.55,21.22,21.66,404015,0
+THS.US,D,20081211,000000,21.4,21.97,20.95,21.34,462987,0
+THS.US,D,20081212,000000,21.64,24.34,21.52,24.09,1019452,0
+THS.US,D,20081215,000000,24.17,24.24,23.28,23.65,442960,0
+THS.US,D,20081216,000000,23.92,24.64,23.82,24.27,314281,0
+THS.US,D,20081217,000000,24.72,25.24,24.27,25.04,329027,0
+THS.US,D,20081218,000000,25.13,25.56,25,25.04,363193,0
+THS.US,D,20081219,000000,25.3,25.86,25.18,25.57,489120,0
+THS.US,D,20081222,000000,25.52,25.84,24.85,25.47,307076,0
+THS.US,D,20081223,000000,25.6,25.6,24.28,24.57,294498,0
+THS.US,D,20081224,000000,24.28,24.96,24.05,24.91,798592,0
+THS.US,D,20081226,000000,25.02,25.99,25.02,25.93,222081,0
+THS.US,D,20081229,000000,25.8,26.36,25.5,26.32,656679,0
+THS.US,D,20081230,000000,26.58,27.28,26.46,27.23,450664,0
+THS.US,D,20081231,000000,27.21,27.91,27.04,27.24,652688,0
+THS.US,D,20090102,000000,27.25,28.08,26.66,27.26,466523,0
+THS.US,D,20090105,000000,27.37,27.71,27.01,27.71,462941,0
+THS.US,D,20090106,000000,27.78,28.09,26.86,27.19,637176,0
+THS.US,D,20090107,000000,27.04,27.36,26.23,26.72,310362,0
+THS.US,D,20090108,000000,26.58,26.91,26.34,26.75,195783,0
+THS.US,D,20090109,000000,26.67,26.72,25.79,26.34,504592,0
+THS.US,D,20090112,000000,26.43,27.24,26.36,27.03,377504,0
+THS.US,D,20090113,000000,26.94,27.19,26.42,26.81,442108,0
+THS.US,D,20090114,000000,26.4,26.68,25.86,26.14,417310,0
+THS.US,D,20090115,000000,26.13,26.38,25.87,26.12,466368,0
+THS.US,D,20090116,000000,26.16,27.26,26.15,27.11,449487,0
+THS.US,D,20090120,000000,26.93,27.49,26.43,26.6,608505,0
+THS.US,D,20090121,000000,26.76,27.2,26.04,27.18,583159,0
+THS.US,D,20090122,000000,26.78,27.07,26.45,26.78,319324,0
+THS.US,D,20090123,000000,26.47,27.02,26.3,26.96,358336,0
+THS.US,D,20090126,000000,27.02,27.44,26.79,27.31,262372,0
+THS.US,D,20090127,000000,27.45,27.69,27.02,27.4,215711,0
+THS.US,D,20090128,000000,27.75,27.84,27.34,27.51,332299,0
+THS.US,D,20090129,000000,27.1,27.65,26.91,26.97,226428,0
+THS.US,D,20090130,000000,27.05,27.21,26.29,26.39,289631,0
+THS.US,D,20090202,000000,26.1,26.63,26.01,26.44,441576,0
+THS.US,D,20090203,000000,26.4,26.4,25.49,26.32,436457,0
+THS.US,D,20090204,000000,26.39,26.6,25.94,26.49,362002,0
+THS.US,D,20090205,000000,26.31,27.19,26.28,27.05,366022,0
+THS.US,D,20090206,000000,27.29,27.48,26.48,26.68,384645,0
+THS.US,D,20090209,000000,26.57,27.58,26.43,27.39,367566,0
+THS.US,D,20090210,000000,27.21,27.5,26.55,26.73,762914,0
+THS.US,D,20090211,000000,26.6,26.76,24.28,24.88,1584332,0
+THS.US,D,20090212,000000,24.51,25.37,24.44,25.25,686720,0
+THS.US,D,20090213,000000,26.03,28.14,26.03,27.97,1149004,0
+THS.US,D,20090217,000000,27.74,28.5,27.33,28.14,554920,0
+THS.US,D,20090218,000000,28.21,28.48,27.76,27.89,332826,0
+THS.US,D,20090219,000000,28.15,28.45,27.87,28.03,313100,0
+THS.US,D,20090220,000000,28,28.45,27.61,28.18,333110,0
+THS.US,D,20090223,000000,28.35,28.35,26.85,27.25,314083,0
+THS.US,D,20090224,000000,27.55,27.99,27.12,27.76,522099,0
+THS.US,D,20090225,000000,27.54,27.6,26.73,27.02,324223,0
+THS.US,D,20090226,000000,27.09,27.37,26.68,26.73,410690,0
+THS.US,D,20090227,000000,26.56,27.18,26.5,26.69,224227,0
+THS.US,D,20090302,000000,26.6,27.14,26.5,26.73,321513,0
+THS.US,D,20090303,000000,27.08,27.08,26.17,26.35,324962,0
+THS.US,D,20090304,000000,26.55,27.09,26.14,26.7,306530,0
+THS.US,D,20090305,000000,26.4,26.54,25.75,25.8,333836,0
+THS.US,D,20090306,000000,26.06,27.06,25.88,26.56,410111,0
+THS.US,D,20090309,000000,26.47,26.87,26.27,26.74,431131,0
+THS.US,D,20090310,000000,27.17,27.86,27.04,27.5,627701,0
+THS.US,D,20090311,000000,27.69,27.69,26.6,26.66,316398,0
+THS.US,D,20090312,000000,27.11,28.35,27,28.12,545448,0
+THS.US,D,20090313,000000,28.29,28.56,27.91,28.46,202352,0
+THS.US,D,20090316,000000,28.71,29.04,28.45,28.62,350315,0
+THS.US,D,20090317,000000,28.47,28.99,28.32,28.96,152411,0
+THS.US,D,20090318,000000,28.9,28.93,27.97,28.05,443306,0
+THS.US,D,20090319,000000,28.21,28.21,27.37,27.68,264773,0
+THS.US,D,20090320,000000,27.8,28.31,27.65,27.66,255262,0
+THS.US,D,20090323,000000,27.77,28.82,27.5,28.82,270282,0
+THS.US,D,20090324,000000,28.67,28.67,28.05,28.21,307660,0
+THS.US,D,20090325,000000,28.68,29.19,27.92,28.49,367460,0
+THS.US,D,20090326,000000,28.77,29.05,27.78,28.3,536736,0
+THS.US,D,20090327,000000,28.17,29.05,28.1,28.9,374986,0
+THS.US,D,20090330,000000,28.47,29.05,28.36,29.02,325508,0
+THS.US,D,20090331,000000,29.31,29.41,28.76,28.79,378133,0
+THS.US,D,20090401,000000,28.57,29.32,28.52,28.8,746183,0
+THS.US,D,20090402,000000,29.17,29.27,28.66,28.93,407038,0
+THS.US,D,20090403,000000,28.96,29.03,28.36,28.56,319551,0
+THS.US,D,20090406,000000,28.48,28.54,27.61,27.93,251744,0
+THS.US,D,20090407,000000,27.61,28.32,27.61,27.83,353208,0
+THS.US,D,20090408,000000,27.87,28.1,27.5,27.68,251580,0
+THS.US,D,20090409,000000,27.93,28.09,26.89,27.15,552883,0
+THS.US,D,20090413,000000,27.03,27.39,26.53,27.28,489594,0
+THS.US,D,20090414,000000,26.84,27.36,26.74,26.99,369252,0
+THS.US,D,20090415,000000,26.81,27.09,26.6,26.73,287170,0
+THS.US,D,20090416,000000,26.8,27.25,26.4,27.12,605900,0
+THS.US,D,20090417,000000,27.21,27.31,26.89,27.1,295305,0
+THS.US,D,20090420,000000,26.67,27.27,26.52,27.01,290803,0
+THS.US,D,20090421,000000,26.95,27.3,26.62,27.06,447358,0
+THS.US,D,20090422,000000,26.94,27.45,26.6,26.7,375467,0
+THS.US,D,20090423,000000,26.78,27.02,26.19,26.62,374418,0
+THS.US,D,20090424,000000,26.69,26.73,26.02,26.1,611761,0
+THS.US,D,20090427,000000,26.05,26.26,25.25,25.36,847209,0
+THS.US,D,20090428,000000,25.45,26.97,25.25,26.7,640347,0
+THS.US,D,20090429,000000,26.76,27.16,26.55,26.95,287303,0
+THS.US,D,20090430,000000,26.84,27.1,26.37,26.59,315091,0
+THS.US,D,20090501,000000,26.62,26.85,26.27,26.82,301708,0
+THS.US,D,20090504,000000,26.82,27.32,26.57,27.32,275653,0
+THS.US,D,20090505,000000,27.14,27.43,26.61,27.1,383665,0
+THS.US,D,20090506,000000,27.19,27.31,26.65,26.85,319878,0
+THS.US,D,20090507,000000,26.97,27.05,26.1,26.76,498355,0
+THS.US,D,20090508,000000,27.67,29.48,27.5,28,977727,0
+THS.US,D,20090511,000000,28.04,28.62,27.87,27.89,497352,0
+THS.US,D,20090512,000000,28.07,28.25,27.8,28,548942,0
+THS.US,D,20090513,000000,27.7,28.18,27.7,27.97,589402,0
+THS.US,D,20090514,000000,27.96,28.4,27.95,28.04,425320,0
+THS.US,D,20090515,000000,27.97,28.03,27.24,27.73,360008,0
+THS.US,D,20090518,000000,27.74,28.06,27.49,28.03,391238,0
+THS.US,D,20090519,000000,27.88,28.13,27.35,27.88,226870,0
+THS.US,D,20090520,000000,27.92,28.18,27.13,27.19,481007,0
+THS.US,D,20090521,000000,27.18,27.56,27.02,27.44,234867,0
+THS.US,D,20090522,000000,27.58,27.61,26.75,26.82,423016,0
+THS.US,D,20090526,000000,26.85,27.55,26,26.95,696224,0
+THS.US,D,20090527,000000,26.92,27.15,26.75,26.81,338509,0
+THS.US,D,20090528,000000,26.77,26.78,26,26.2,292369,0
+THS.US,D,20090529,000000,26.31,26.73,26.21,26.73,271611,0
+THS.US,D,20090601,000000,26.9,27.08,26.37,26.4,420718,0
+THS.US,D,20090602,000000,26.27,27.51,26.2,27.37,487133,0
+THS.US,D,20090603,000000,27.28,27.5,26.98,27.43,381165,0
+THS.US,D,20090604,000000,27.45,27.89,27.22,27.5,215788,0
+THS.US,D,20090605,000000,27.7,27.7,27.16,27.35,147534,0
+THS.US,D,20090608,000000,27.35,27.42,27.13,27.27,210682,0
+THS.US,D,20090609,000000,27.27,27.6,27.1,27.41,290744,0
+THS.US,D,20090610,000000,27.46,27.58,27.06,27.38,249256,0
+THS.US,D,20090611,000000,27.5,27.57,27.15,27.17,198960,0
+THS.US,D,20090612,000000,27.13,27.47,26.61,27.45,235128,0
+THS.US,D,20090615,000000,27.16,27.36,26.94,27.3,188391,0
+THS.US,D,20090616,000000,27.34,27.34,26.54,26.85,188225,0
+THS.US,D,20090617,000000,26.8,27.77,26.71,27.62,223686,0
+THS.US,D,20090618,000000,27.53,28.22,27.5,28.13,188287,0
+THS.US,D,20090619,000000,28.18,28.87,28.18,28.61,421286,0
+THS.US,D,20090622,000000,28.61,28.73,28.15,28.19,364166,0
+THS.US,D,20090623,000000,28.4,28.57,28.23,28.51,307769,0
+THS.US,D,20090624,000000,28.72,28.88,28.43,28.57,205488,0
+THS.US,D,20090625,000000,28.36,28.98,27.88,28.98,196545,0
+THS.US,D,20090626,000000,28.8,29.33,28.63,29.09,442579,0
+THS.US,D,20090629,000000,28.85,29.09,28.39,28.47,267314,0
+THS.US,D,20090630,000000,28.52,29.09,28.47,28.77,221798,0
+THS.US,D,20090701,000000,28.83,29.85,28.74,29.77,228518,0
+THS.US,D,20090702,000000,29.57,29.71,28.85,28.85,181673,0
+THS.US,D,20090706,000000,28.83,29.24,28.27,29.15,277088,0
+THS.US,D,20090707,000000,29.24,29.55,28.99,29.05,188034,0
+THS.US,D,20090708,000000,29.12,29.14,28.38,29,278295,0
+THS.US,D,20090709,000000,29,29,28.25,28.3,182777,0
+THS.US,D,20090710,000000,28.3,28.51,28.09,28.44,159235,0
+THS.US,D,20090713,000000,28.42,28.42,28,28.21,212312,0
+THS.US,D,20090714,000000,28.18,28.47,28.18,28.29,213110,0
+THS.US,D,20090715,000000,28.48,29.06,28.36,29.06,234784,0
+THS.US,D,20090716,000000,29.06,29.35,28.96,29.18,164802,0
+THS.US,D,20090717,000000,29.23,29.84,29.19,29.76,380775,0
+THS.US,D,20090720,000000,29.93,29.93,29.28,29.77,136688,0
+THS.US,D,20090721,000000,29.85,30.23,29.29,30.14,260689,0
+THS.US,D,20090722,000000,30.08,30.66,29.99,30.27,323585,0
+THS.US,D,20090723,000000,30.34,31.43,30.09,31.24,423167,0
+THS.US,D,20090724,000000,31.27,31.63,30.79,31.3,256308,0
+THS.US,D,20090727,000000,31.41,31.9,31.11,31.84,245910,0
+THS.US,D,20090728,000000,31.95,32.08,31.61,32.04,302486,0
+THS.US,D,20090729,000000,32.04,32.4,31.68,31.96,206374,0
+THS.US,D,20090730,000000,32.21,32.42,31.65,32.33,200681,0
+THS.US,D,20090731,000000,32.33,32.53,32.18,32.45,244160,0
+THS.US,D,20090803,000000,32.45,32.53,31.45,32.13,270100,0
+THS.US,D,20090804,000000,32.13,32.42,31.85,32,279550,0
+THS.US,D,20090805,000000,32.08,32.08,31.36,31.62,283064,0
+THS.US,D,20090806,000000,31.87,32.31,31.35,32.17,664874,0
+THS.US,D,20090807,000000,34.3,36.89,33.8,36.25,2361879,0
+THS.US,D,20090810,000000,36.45,38.01,36.27,37.89,1007026,0
+THS.US,D,20090811,000000,37.47,37.93,36.79,36.84,472007,0
+THS.US,D,20090812,000000,36.75,37.6,36.75,37.02,269249,0
+THS.US,D,20090813,000000,37,37.1,36.42,36.55,349881,0
+THS.US,D,20090814,000000,36.71,36.84,35.89,36.4,312733,0
+THS.US,D,20090817,000000,36.13,36.6,35.69,36.55,480771,0
+THS.US,D,20090818,000000,36.84,37.74,36.61,37.31,487321,0
+THS.US,D,20090819,000000,37.72,38.19,37.2,37.36,432681,0
+THS.US,D,20090820,000000,36.75,38.01,36.75,37.59,315518,0
+THS.US,D,20090821,000000,37.89,38.18,37.6,37.96,353287,0
+THS.US,D,20090824,000000,37.95,38,37.15,37.4,322152,0
+THS.US,D,20090825,000000,37.69,38.11,37.38,37.45,215276,0
+THS.US,D,20090826,000000,37.32,37.84,37.24,37.45,211219,0
+THS.US,D,20090827,000000,37.63,37.89,36.88,37.8,208710,0
+THS.US,D,20090828,000000,37.99,37.99,37.18,37.53,139653,0
+THS.US,D,20090831,000000,37.26,37.53,36.88,37.05,225041,0
+THS.US,D,20090901,000000,36.96,37.53,36.6,36.86,500987,0
+THS.US,D,20090902,000000,36.91,36.94,36.48,36.5,341885,0
+THS.US,D,20090903,000000,36.39,36.68,35.9,36.07,404510,0
+THS.US,D,20090904,000000,36.2,36.33,35.98,36.24,252326,0
+THS.US,D,20090908,000000,36.5,37.04,35.95,37.02,157970,0
+THS.US,D,20090909,000000,37.2,37.72,36.55,36.94,238608,0
+THS.US,D,20090910,000000,36.92,37.06,36.32,37,172661,0
+THS.US,D,20090911,000000,37.16,37.43,36.85,37.01,139584,0
+THS.US,D,20090914,000000,36.98,37.53,36.87,37.45,236381,0
+THS.US,D,20090915,000000,37.24,37.5,36.79,37.04,310541,0
+THS.US,D,20090916,000000,37,37.2,36.66,36.7,339082,0
+THS.US,D,20090917,000000,36.78,36.85,35.75,35.87,331312,0
+THS.US,D,20090918,000000,35.43,36.15,35.25,35.61,344227,0
+THS.US,D,20090921,000000,35.38,35.67,35.25,35.5,233630,0
+THS.US,D,20090922,000000,35.8,35.8,34.86,35.17,335139,0
+THS.US,D,20090923,000000,35.17,35.65,34.96,35.25,409004,0
+THS.US,D,20090924,000000,35.36,35.36,34.95,35,261156,0
+THS.US,D,20090925,000000,34.99,35.48,34.74,35.23,177828,0
+THS.US,D,20090928,000000,35.43,35.83,35.12,35.62,190117,0
+THS.US,D,20090929,000000,35.74,36.04,35.55,35.65,191242,0
+THS.US,D,20090930,000000,35.77,35.87,35.49,35.67,201937,0
+THS.US,D,20091001,000000,35.4,35.49,34.76,34.89,334433,0
+THS.US,D,20091002,000000,34.8,35.1,34.53,34.83,224441,0
+THS.US,D,20091005,000000,35.12,35.25,34.45,34.94,346957,0
+THS.US,D,20091006,000000,35.25,35.64,35.05,35.44,263482,0
+THS.US,D,20091007,000000,35.48,35.67,35.21,35.34,127350,0
+THS.US,D,20091008,000000,35.21,35.4,34.9,35.36,270814,0
+THS.US,D,20091009,000000,35.24,35.58,35.17,35.44,345649,0
+THS.US,D,20091012,000000,35.66,35.68,35.2,35.42,97894,0
+THS.US,D,20091013,000000,35.29,35.37,35.05,35.29,92437,0
+THS.US,D,20091014,000000,35.36,35.53,35.04,35.36,190928,0
+THS.US,D,20091015,000000,35.25,35.87,35.23,35.77,171469,0
+THS.US,D,20091016,000000,35.91,36,35.27,35.35,421501,0
+THS.US,D,20091019,000000,35.51,35.97,35.22,35.82,161298,0
+THS.US,D,20091020,000000,35.95,35.95,35.21,35.34,205110,0
+THS.US,D,20091021,000000,35.14,36.01,35.14,35.24,346413,0
+THS.US,D,20091022,000000,35.32,35.57,34.74,35.33,216312,0
+THS.US,D,20091023,000000,35.46,35.72,35.16,35.68,334331,0
+THS.US,D,20091026,000000,35.59,36.11,35.46,35.89,340385,0
+THS.US,D,20091027,000000,35.85,36.86,35.85,36.7,331508,0
+THS.US,D,20091028,000000,36.72,37.29,36.43,36.7,291001,0
+THS.US,D,20091029,000000,36.77,37.6,36.41,37.55,259443,0
+THS.US,D,20091030,000000,37.34,38.08,37.1,37.4,401041,0
+THS.US,D,20091102,000000,37.44,37.84,37.02,37.51,611968,0
+THS.US,D,20091103,000000,37.55,38.04,37.31,37.8,398858,0
+THS.US,D,20091104,000000,38.14,38.22,35.51,36.34,1037843,0
+THS.US,D,20091105,000000,36.59,36.85,36.04,36.33,488963,0
+THS.US,D,20091106,000000,36.15,36.43,36.12,36.2,320448,0
+THS.US,D,20091109,000000,36.11,36.36,36.11,36.21,407812,0
+THS.US,D,20091110,000000,36.14,36.29,36,36.15,264116,0
+THS.US,D,20091111,000000,36.34,36.44,35.86,36.32,238824,0
+THS.US,D,20091112,000000,36.18,36.65,35.74,35.77,224639,0
+THS.US,D,20091113,000000,35.94,36.16,35.4,35.7,236851,0
+THS.US,D,20091116,000000,35.95,36.88,35.75,36.8,250203,0
+THS.US,D,20091117,000000,36.55,36.82,36.22,36.31,132078,0
+THS.US,D,20091118,000000,36.38,36.48,35.91,36.11,137835,0
+THS.US,D,20091119,000000,36.08,36.08,35.41,35.54,187475,0
+THS.US,D,20091120,000000,35.41,35.8,35.3,35.43,173374,0
+THS.US,D,20091123,000000,35.76,36.5,35.76,36.03,158132,0
+THS.US,D,20091124,000000,35.93,36.24,35.5,36,159246,0
+THS.US,D,20091125,000000,35.97,35.97,35.13,35.2,135982,0
+THS.US,D,20091127,000000,34.74,35.05,34.53,34.75,102338,0
+THS.US,D,20091130,000000,34.61,34.99,34.26,34.87,264103,0
+THS.US,D,20091201,000000,35.02,35.14,34.62,34.99,322558,0
+THS.US,D,20091202,000000,35.1,35.67,35.03,35.5,263360,0
+THS.US,D,20091203,000000,35.49,35.54,34.54,34.57,229293,0
+THS.US,D,20091204,000000,35.03,35.32,34.7,35.16,160383,0
+THS.US,D,20091207,000000,35.08,35.08,34.23,34.48,264260,0
+THS.US,D,20091208,000000,34.47,34.65,33.56,34.5,294756,0
+THS.US,D,20091209,000000,34.59,34.61,33.84,34.33,273843,0
+THS.US,D,20091210,000000,34.33,34.55,33.86,33.95,377760,0
+THS.US,D,20091211,000000,33.98,34.68,33.98,34.09,297306,0
+THS.US,D,20091214,000000,34.24,34.34,34.03,34.23,165175,0
+THS.US,D,20091215,000000,34.22,34.35,33.75,33.79,168929,0
+THS.US,D,20091216,000000,33.74,34.13,33.6,34.08,383895,0
+THS.US,D,20091217,000000,33.88,33.98,33.34,33.49,224379,0
+THS.US,D,20091218,000000,33.7,33.74,33,33.56,475377,0
+THS.US,D,20091221,000000,37.39,39.95,36.9,37.7,1539091,0
+THS.US,D,20091222,000000,37.93,38.51,37.72,37.8,803440,0
+THS.US,D,20091223,000000,38.03,39.11,37.9,38.93,398937,0
+THS.US,D,20091224,000000,39.12,39.57,39.03,39.26,59710,0
+THS.US,D,20091228,000000,39.52,39.84,39.44,39.73,148041,0
+THS.US,D,20091229,000000,39.64,40.38,39.51,40.15,188213,0
+THS.US,D,20091230,000000,39.89,40.02,39.16,39.43,185954,0
+THS.US,D,20091231,000000,39.53,39.73,38.86,38.86,146411,0
+THS.US,D,20100104,000000,39.21,40.1,39.21,39.9,289792,0
+THS.US,D,20100105,000000,39.99,40.46,37.82,38.4,570443,0
+THS.US,D,20100106,000000,38.34,38.43,36.92,37.37,589383,0
+THS.US,D,20100107,000000,37.34,37.99,36.84,37.94,203554,0
+THS.US,D,20100108,000000,37.97,38.05,37.58,37.76,176748,0
+THS.US,D,20100111,000000,37.75,38.16,37.57,37.99,292368,0
+THS.US,D,20100112,000000,37.9,38.94,37.88,38.88,227720,0
+THS.US,D,20100113,000000,38.84,40.8,38.77,40.38,400485,0
+THS.US,D,20100114,000000,40.2,40.87,39.88,40.48,218299,0
+THS.US,D,20100115,000000,40.56,40.81,39.99,40.25,239906,0
+THS.US,D,20100119,000000,40.34,41.25,40.18,40.84,243494,0
+THS.US,D,20100120,000000,40.48,40.57,39.4,40.32,174725,0
+THS.US,D,20100121,000000,40.23,40.6,38.78,39.01,247420,0
+THS.US,D,20100122,000000,38.88,40.38,38.88,39,222733,0
+THS.US,D,20100125,000000,39.29,39.42,38.58,39.1,140251,0
+THS.US,D,20100126,000000,38.95,38.95,38.19,38.29,107312,0
+THS.US,D,20100127,000000,38.29,39.14,37.98,39.04,143155,0
+THS.US,D,20100128,000000,39.05,39.21,38.25,38.75,110711,0
+THS.US,D,20100129,000000,38.7,39.48,38.62,38.74,221381,0
+THS.US,D,20100201,000000,38.73,38.95,38.53,38.9,187999,0
+THS.US,D,20100202,000000,38.8,39.1,38.39,39.01,205466,0
+THS.US,D,20100203,000000,38.91,39.44,38.76,39.01,148686,0
+THS.US,D,20100204,000000,38.76,38.76,38.02,38.38,157205,0
+THS.US,D,20100205,000000,38.35,38.91,38.07,38.6,200548,0
+THS.US,D,20100208,000000,38.62,39.2,38.44,38.61,202331,0
+THS.US,D,20100209,000000,38.96,39.18,38.33,39.05,170047,0
+THS.US,D,20100210,000000,38.93,40.1,38.55,40.07,270945,0
+THS.US,D,20100211,000000,40.14,40.99,38.26,40.12,446827,0
+THS.US,D,20100212,000000,40,41.39,39.86,41.33,374850,0
+THS.US,D,20100216,000000,41.48,42.41,41.23,42.41,295758,0
+THS.US,D,20100217,000000,42.33,42.85,42.2,42.82,297727,0
+THS.US,D,20100218,000000,42.67,43.1,42.66,43.06,339873,0
+THS.US,D,20100219,000000,43.15,43.28,42.86,43.18,186809,0
+THS.US,D,20100222,000000,42.6,42.89,41.28,42.79,418238,0
+THS.US,D,20100223,000000,42.55,43.52,42.38,43.21,445753,0
+THS.US,D,20100224,000000,44.05,44.29,43,43.04,2557534,0
+THS.US,D,20100225,000000,42.7,43.41,42.56,43.31,458942,0
+THS.US,D,20100226,000000,43.44,43.44,43,43.03,252660,0
+THS.US,D,20100301,000000,43.27,44.21,43.12,44.21,424474,0
+THS.US,D,20100302,000000,44.29,45.02,44.04,44.6,321460,0
+THS.US,D,20100303,000000,44.77,44.77,43.83,44.12,330089,0
+THS.US,D,20100304,000000,44.19,44.63,43.95,44.4,256638,0
+THS.US,D,20100305,000000,44.53,44.58,44.24,44.52,197778,0
+THS.US,D,20100308,000000,44.62,45.51,44.62,45.44,356398,0
+THS.US,D,20100309,000000,45.5,45.98,45.48,45.57,276854,0
+THS.US,D,20100310,000000,45.73,45.99,44.55,44.69,289589,0
+THS.US,D,20100311,000000,44.44,45.01,44.35,44.93,173459,0
+THS.US,D,20100312,000000,45.14,45.51,44.28,44.45,208929,0
+THS.US,D,20100315,000000,44.5,44.97,44.01,44.4,264914,0
+THS.US,D,20100316,000000,44.34,44.5,43.9,44.45,186509,0
+THS.US,D,20100317,000000,44.59,44.74,44.16,44.4,113186,0
+THS.US,D,20100318,000000,44.33,44.52,43.89,44.2,121693,0
+THS.US,D,20100319,000000,44.41,44.5,43.61,44.19,289451,0
+THS.US,D,20100322,000000,44.04,44.59,43.64,44.56,141414,0
+THS.US,D,20100323,000000,44.64,45.12,44.19,45.12,135370,0
+THS.US,D,20100324,000000,45.01,45.16,44.64,44.87,163385,0
+THS.US,D,20100325,000000,45,45.16,44.63,44.84,202558,0
+THS.US,D,20100326,000000,44.79,45.31,44.27,44.5,130407,0
+THS.US,D,20100329,000000,44.66,45,44.52,44.89,86693,0
+THS.US,D,20100330,000000,45.05,45.3,44.21,44.38,250108,0
+THS.US,D,20100331,000000,44.23,44.86,43.7,43.87,409198,0
+THS.US,D,20100401,000000,43.9,44.28,43.43,44.28,151429,0
+THS.US,D,20100405,000000,44.31,44.41,43.76,44.15,134049,0
+THS.US,D,20100406,000000,43.88,44.52,43.81,43.93,154805,0
+THS.US,D,20100407,000000,43.77,44.8,43.77,44.4,142076,0
+THS.US,D,20100408,000000,44.22,44.31,43.29,43.38,145597,0
+THS.US,D,20100409,000000,43.3,43.48,42.93,43.4,156397,0
+THS.US,D,20100412,000000,43.54,43.54,43,43.26,220356,0
+THS.US,D,20100413,000000,43.1,43.37,42.95,43.25,162906,0
+THS.US,D,20100414,000000,43.41,43.52,43.25,43.4,290073,0
+THS.US,D,20100415,000000,43.35,43.66,43.28,43.62,305161,0
+THS.US,D,20100416,000000,43.52,43.71,43.1,43.38,175121,0
+THS.US,D,20100419,000000,43.37,43.55,42.98,43.4,245278,0
+THS.US,D,20100420,000000,43.41,43.64,43.33,43.6,131279,0
+THS.US,D,20100421,000000,43.65,44.22,43.53,44.14,158043,0
+THS.US,D,20100422,000000,43.9,44.5,43.69,44.47,326679,0
+THS.US,D,20100423,000000,44.61,44.77,44.22,44.76,164015,0
+THS.US,D,20100426,000000,44.69,44.99,43.55,43.84,407407,0
+THS.US,D,20100427,000000,43.84,43.84,42.94,43.06,201867,0
+THS.US,D,20100428,000000,43.16,43.55,42.77,43.4,135467,0
+THS.US,D,20100429,000000,43.48,43.76,43.22,43.62,185540,0
+THS.US,D,20100430,000000,43.59,43.74,42.27,42.29,203490,0
+THS.US,D,20100503,000000,42.51,43.09,41.92,43.07,370477,0
+THS.US,D,20100504,000000,42.64,43.11,42.21,42.99,263324,0
+THS.US,D,20100505,000000,42.14,43.61,41.72,43.49,364663,0
+THS.US,D,20100506,000000,44.25,44.37,41.96,43.75,603880,0
+THS.US,D,20100507,000000,43.35,45.28,43.07,44.42,674264,0
+THS.US,D,20100510,000000,45.55,45.55,42.05,44.83,651606,0
+THS.US,D,20100511,000000,44.43,45.49,44.39,45.27,313565,0
+THS.US,D,20100512,000000,45.48,45.97,45.39,45.8,196989,0
+THS.US,D,20100513,000000,45.86,46.4,45.6,46,197160,0
+THS.US,D,20100514,000000,45.67,45.9,45.31,45.83,266664,0
+THS.US,D,20100517,000000,46.08,46.75,45.33,46.28,308513,0
+THS.US,D,20100518,000000,46.55,46.55,45.77,45.93,196738,0
+THS.US,D,20100519,000000,45.71,46.48,45.5,46.08,204154,0
+THS.US,D,20100520,000000,45.59,45.85,44.74,44.96,407968,0
+THS.US,D,20100521,000000,44.7,47,44.4,46.03,717173,0
+THS.US,D,20100524,000000,46.05,46.11,44.89,45.08,322792,0
+THS.US,D,20100525,000000,44.34,44.76,43.34,44.65,390332,0
+THS.US,D,20100526,000000,44.72,45.85,44.64,44.8,477154,0
+THS.US,D,20100527,000000,45.22,46.15,45.05,45.96,415019,0
+THS.US,D,20100528,000000,46,46.41,45.66,46.1,323014,0
+THS.US,D,20100601,000000,45.96,46.68,45.8,46.15,282228,0
+THS.US,D,20100602,000000,46.15,47.96,45.97,47.93,341752,0
+THS.US,D,20100603,000000,48.08,48.08,47.6,47.92,259379,0
+THS.US,D,20100604,000000,47.69,47.69,46.63,46.75,305074,0
+THS.US,D,20100607,000000,46.77,47.34,46.56,46.62,252611,0
+THS.US,D,20100608,000000,46.72,46.96,46.24,46.89,215302,0
+THS.US,D,20100609,000000,47.06,47.34,46.43,46.56,175318,0
+THS.US,D,20100610,000000,46.93,48.73,46.93,48.71,541866,0
+THS.US,D,20100611,000000,48.42,49.73,48.22,49.7,822004,0
+THS.US,D,20100614,000000,49.98,50.35,49.69,49.94,687971,0
+THS.US,D,20100615,000000,49.87,50.89,49.65,50.85,700963,0
+THS.US,D,20100616,000000,50.45,50.71,49.97,50.01,310629,0
+THS.US,D,20100617,000000,50.05,51,49.94,50.92,298986,0
+THS.US,D,20100618,000000,51.03,51.05,49.96,49.99,320520,0
+THS.US,D,20100621,000000,48.99,49.08,47.95,48.11,429952,0
+THS.US,D,20100622,000000,48.08,48.79,47.97,48.12,487650,0
+THS.US,D,20100623,000000,48.1,48.29,47.57,47.91,385384,0
+THS.US,D,20100624,000000,47.56,47.56,45.73,46.4,614579,0
+THS.US,D,20100625,000000,46.42,46.67,45.95,46.41,475123,0
+THS.US,D,20100628,000000,46.59,47.47,46.4,46.47,355438,0
+THS.US,D,20100629,000000,46.05,46.28,45.47,45.72,419745,0
+THS.US,D,20100630,000000,45.58,46.33,45.45,45.66,477812,0
+THS.US,D,20100701,000000,45.44,46.46,44.84,46.33,549304,0
+THS.US,D,20100702,000000,46.43,46.68,45.67,45.68,219919,0
+THS.US,D,20100706,000000,46.32,46.84,46.15,46.66,352019,0
+THS.US,D,20100707,000000,46.85,48.2,46.65,48.06,526033,0
+THS.US,D,20100708,000000,48.24,48.3,47.01,47.53,461719,0
+THS.US,D,20100709,000000,47.53,47.92,47.01,47.24,225109,0
+THS.US,D,20100712,000000,46.97,47.73,46.69,47.53,196405,0
+THS.US,D,20100713,000000,48,48.25,47.57,48.03,270419,0
+THS.US,D,20100714,000000,47.75,48.33,47.64,48.3,280356,0
+THS.US,D,20100715,000000,48.37,48.45,47.51,47.86,181711,0
+THS.US,D,20100716,000000,47.81,47.93,47.05,47.24,309194,0
+THS.US,D,20100719,000000,47.44,47.51,46.88,47.46,189826,0
+THS.US,D,20100720,000000,46.98,47.34,46.88,47.29,162958,0
+THS.US,D,20100721,000000,47.49,47.8,46.3,46.34,193389,0
+THS.US,D,20100722,000000,46.66,47.82,46.66,47.71,222167,0
+THS.US,D,20100723,000000,47.45,48.33,47.37,48.05,209406,0
+THS.US,D,20100726,000000,48.05,49.42,48.01,49.42,275829,0
+THS.US,D,20100727,000000,49.71,50.06,49.46,49.89,268132,0
+THS.US,D,20100728,000000,49.89,50,48.77,48.95,270420,0
+THS.US,D,20100729,000000,49.1,49.4,47.58,47.84,239638,0
+THS.US,D,20100730,000000,47.35,48.12,47.16,47.69,292972,0
+THS.US,D,20100802,000000,48.22,48.36,47.37,47.91,162299,0
+THS.US,D,20100803,000000,47.64,48.15,46.97,47.47,199898,0
+THS.US,D,20100804,000000,47.65,47.9,47.02,47.57,324967,0
+THS.US,D,20100805,000000,44.42,44.69,41.86,42.25,1977864,0
+THS.US,D,20100806,000000,42.06,43.83,42.06,43.68,592596,0
+THS.US,D,20100809,000000,43.75,44.41,43.54,44.13,450093,0
+THS.US,D,20100810,000000,43.73,44.07,43.06,43.67,318343,0
+THS.US,D,20100811,000000,42.96,43.67,42.64,43.3,354506,0
+THS.US,D,20100812,000000,42.86,43.34,42.56,42.99,312450,0
+THS.US,D,20100813,000000,42.81,42.88,42.36,42.49,281949,0
+THS.US,D,20100816,000000,42.25,43.02,41.79,42.76,316928,0
+THS.US,D,20100817,000000,43.13,43.63,42.78,43.41,206626,0
+THS.US,D,20100818,000000,43.32,43.9,43,43.65,246888,0
+THS.US,D,20100819,000000,43.55,43.63,41.98,42.47,476600,0
+THS.US,D,20100820,000000,42.25,42.49,41.78,42.01,480686,0
+THS.US,D,20100823,000000,42.28,42.28,41.47,41.47,726410,0
+THS.US,D,20100824,000000,41.15,41.15,40.18,40.36,509977,0
+THS.US,D,20100825,000000,40.07,41.07,39.63,40.93,401375,0
+THS.US,D,20100826,000000,40.95,41.2,40.32,40.37,193764,0
+THS.US,D,20100827,000000,40.47,41.27,40.28,41.23,173716,0
+THS.US,D,20100830,000000,41.05,41.27,40.78,40.86,257989,0
+THS.US,D,20100831,000000,40.72,41.62,40.56,41.5,252045,0
+THS.US,D,20100901,000000,41.92,42.37,41.36,41.8,289416,0
+THS.US,D,20100902,000000,41.98,42.28,41.32,41.39,423039,0
+THS.US,D,20100903,000000,41.67,41.95,41.62,41.94,182108,0
+THS.US,D,20100907,000000,41.72,42.14,41.66,41.82,182495,0
+THS.US,D,20100908,000000,41.78,41.94,41.23,41.79,320769,0
+THS.US,D,20100909,000000,42.18,42.58,41.9,42.19,192390,0
+THS.US,D,20100910,000000,42.17,42.3,41.76,42.2,224754,0
+THS.US,D,20100913,000000,42.44,42.77,42.11,42.61,214383,0
+THS.US,D,20100914,000000,42.39,43.3,42.25,42.93,402026,0
+THS.US,D,20100915,000000,42.94,43.35,42.67,43.13,222636,0
+THS.US,D,20100916,000000,43.21,43.44,43.03,43.44,145901,0
+THS.US,D,20100917,000000,43.81,44.14,43.4,43.89,251050,0
+THS.US,D,20100920,000000,43.89,44.93,43.7,44.9,327833,0
+THS.US,D,20100921,000000,44.85,45.46,44.82,45.01,363688,0
+THS.US,D,20100922,000000,45,45.21,44.84,44.97,263967,0
+THS.US,D,20100923,000000,44.85,45.34,44.69,45,203096,0
+THS.US,D,20100924,000000,45.37,45.83,45.3,45.83,200983,0
+THS.US,D,20100927,000000,45.87,45.87,45.48,45.67,271299,0
+THS.US,D,20100928,000000,45.7,46.06,45.38,45.99,232289,0
+THS.US,D,20100929,000000,45.75,46.19,45.63,45.91,191967,0
+THS.US,D,20100930,000000,46.27,46.81,45.5,46.1,271188,0
+THS.US,D,20101001,000000,46.3,46.73,46.06,46.61,133285,0
+THS.US,D,20101004,000000,46.6,46.6,45.48,45.6,173142,0
+THS.US,D,20101005,000000,45.89,46.85,45.62,46.81,227681,0
+THS.US,D,20101006,000000,46.52,47.17,46.51,47.11,175413,0
+THS.US,D,20101007,000000,47.35,47.63,46.84,47.6,210672,0
+THS.US,D,20101008,000000,47.56,47.9,47.36,47.81,241301,0
+THS.US,D,20101011,000000,47.77,48.51,47.69,48.08,188147,0
+THS.US,D,20101012,000000,47.92,48.16,47.63,47.99,139734,0
+THS.US,D,20101013,000000,48.28,48.81,47.77,47.84,337758,0
+THS.US,D,20101014,000000,47.89,48.06,47.67,47.95,158863,0
+THS.US,D,20101015,000000,48.17,48.32,47.02,47.12,333229,0
+THS.US,D,20101018,000000,47.13,47.45,46.94,47.31,176400,0
+THS.US,D,20101019,000000,46.75,47.29,46.2,46.46,242696,0
+THS.US,D,20101020,000000,46.67,46.82,45.87,45.92,299739,0
+THS.US,D,20101021,000000,46.03,46.49,45.78,45.87,251956,0
+THS.US,D,20101022,000000,45.71,46.27,45.5,46.14,137975,0
+THS.US,D,20101025,000000,46.29,46.55,46.08,46.3,96643,0
+THS.US,D,20101026,000000,45.99,46.14,45.79,46,179141,0
+THS.US,D,20101027,000000,45.72,45.84,45.35,45.5,245406,0
+THS.US,D,20101028,000000,45.6,46.51,45.6,46.5,284773,0
+THS.US,D,20101029,000000,46.66,47.22,46.45,46.7,180875,0
+THS.US,D,20101101,000000,46.79,47.08,46.42,46.86,191992,0
+THS.US,D,20101102,000000,47.23,47.47,47.03,47.37,185274,0
+THS.US,D,20101103,000000,47.26,47.61,46.94,47.58,114954,0
+THS.US,D,20101104,000000,47.96,48.75,46.73,47.05,320082,0
+THS.US,D,20101105,000000,46.56,48.79,46.19,48.41,351861,0
+THS.US,D,20101108,000000,48.35,49.82,48.35,49.82,263332,0
+THS.US,D,20101109,000000,49.75,49.94,49.13,49.62,252026,0
+THS.US,D,20101110,000000,49.62,49.81,49,49.81,273797,0
+THS.US,D,20101111,000000,49.37,49.99,49.18,49.96,236908,0
+THS.US,D,20101112,000000,49.69,49.74,49.3,49.64,197097,0
+THS.US,D,20101115,000000,49.69,49.97,49.2,49.52,112033,0
+THS.US,D,20101116,000000,49.2,49.47,48.47,48.8,227988,0
+THS.US,D,20101117,000000,48.77,48.91,48.39,48.74,106927,0
+THS.US,D,20101118,000000,48.93,49.7,48.88,49.54,321069,0
+THS.US,D,20101119,000000,49.1,49.67,48.78,49.26,322051,0
+THS.US,D,20101122,000000,49.01,50.12,49.01,50.03,167153,0
+THS.US,D,20101123,000000,49.57,49.78,49.25,49.75,108423,0
+THS.US,D,20101124,000000,50.05,50.84,49.89,50.84,139148,0
+THS.US,D,20101126,000000,50.51,50.97,50.39,50.77,53517,0
+THS.US,D,20101129,000000,50.52,50.64,49.73,50.13,86540,0
+THS.US,D,20101130,000000,49.78,49.98,49.4,49.68,173922,0
+THS.US,D,20101201,000000,50.14,50.5,50,50.3,149683,0
+THS.US,D,20101202,000000,50.34,50.46,49.73,50.02,211280,0
+THS.US,D,20101203,000000,49.9,50.79,49.65,50.64,123182,0
+THS.US,D,20101206,000000,50.57,50.96,50.57,50.9,112327,0
+THS.US,D,20101207,000000,51.09,51.72,51.09,51.69,292756,0
+THS.US,D,20101208,000000,51.66,52.2,51.51,51.82,204413,0
+THS.US,D,20101209,000000,52.06,52.06,51.54,51.69,119179,0
+THS.US,D,20101210,000000,51.87,52.01,51.48,51.99,180494,0
+THS.US,D,20101213,000000,52.06,52.42,51.43,52.24,172540,0
+THS.US,D,20101214,000000,52.18,52.53,51.8,52.35,99240,0
+THS.US,D,20101215,000000,52.23,52.65,51.88,52.47,129156,0
+THS.US,D,20101216,000000,52.36,52.86,51.7,52.85,260268,0
+THS.US,D,20101217,000000,52.77,52.79,51.45,52.15,286354,0
+THS.US,D,20101220,000000,52.49,52.81,52.19,52.51,145012,0
+THS.US,D,20101221,000000,52.58,53.3,52.5,52.57,196254,0
+THS.US,D,20101222,000000,52.65,52.86,52.38,52.5,269594,0
+THS.US,D,20101223,000000,52.55,52.95,52.5,52.65,145822,0
+THS.US,D,20101227,000000,52.47,52.65,52.39,52.45,47016,0
+THS.US,D,20101228,000000,52.41,52.41,52.11,52.27,105269,0
+THS.US,D,20101229,000000,52.3,52.3,51.46,51.53,145572,0
+THS.US,D,20101230,000000,51.6,52.66,51.53,52.19,205130,0
+THS.US,D,20101231,000000,52.11,52.27,51.09,51.09,196207,0
+THS.US,D,20110103,000000,51.11,51.36,50.18,50.97,281108,0
+THS.US,D,20110104,000000,51.11,51.14,50.69,50.74,242106,0
+THS.US,D,20110105,000000,50.72,50.98,50.51,50.73,507490,0
+THS.US,D,20110106,000000,50.56,50.61,50.07,50.4,524839,0
+THS.US,D,20110107,000000,50.33,50.54,49.37,49.76,205688,0
+THS.US,D,20110110,000000,49.5,49.95,49.22,49.6,219659,0
+THS.US,D,20110111,000000,49.64,49.97,49.37,49.51,114555,0
+THS.US,D,20110112,000000,49.7,50.03,49.69,49.89,117373,0
+THS.US,D,20110113,000000,49.84,50.04,49.68,50,141272,0
+THS.US,D,20110114,000000,50.01,50.01,49.61,49.76,101541,0
+THS.US,D,20110118,000000,48.65,49.95,48.59,49.86,280023,0
+THS.US,D,20110119,000000,50,50.09,49.29,49.3,157179,0
+THS.US,D,20110120,000000,49.06,49.71,49.06,49.26,107833,0
+THS.US,D,20110121,000000,49.32,49.45,48.74,48.84,126179,0
+THS.US,D,20110124,000000,48.75,48.95,48.52,48.75,112130,0
+THS.US,D,20110125,000000,48.5,49,48.45,48.78,185719,0
+THS.US,D,20110126,000000,49.06,49.15,48.41,49.02,184526,0
+THS.US,D,20110127,000000,48.92,48.92,48.47,48.79,182434,0
+THS.US,D,20110128,000000,48.89,49.32,48.09,48.17,312867,0
+THS.US,D,20110131,000000,48.3,48.39,47.69,47.85,207586,0
+THS.US,D,20110201,000000,48.13,48.68,47.99,48.35,246422,0
+THS.US,D,20110202,000000,48.36,48.77,48.01,48.06,267366,0
+THS.US,D,20110203,000000,48.1,48.54,47.94,48.38,163257,0
+THS.US,D,20110204,000000,48.24,48.59,48.1,48.43,168732,0
+THS.US,D,20110207,000000,48.36,49.33,48.36,48.68,113028,0
+THS.US,D,20110208,000000,48.4,49.13,48.26,49.04,219105,0
+THS.US,D,20110209,000000,49.07,49.32,48.82,49.29,212381,0
+THS.US,D,20110210,000000,48.25,49.65,46.73,48.77,703464,0
+THS.US,D,20110211,000000,48.93,52.89,48.93,52,720000,0
+THS.US,D,20110214,000000,51.7,52.18,51.54,51.81,295585,0
+THS.US,D,20110215,000000,51.4,52,51.4,51.65,301722,0
+THS.US,D,20110216,000000,51.59,51.86,51.29,51.55,224577,0
+THS.US,D,20110218,000000,51.49,51.82,51.35,51.82,149942,0
+THS.US,D,20110222,000000,51.35,51.72,51.33,51.5,148845,0
+THS.US,D,20110223,000000,51.31,51.63,50.91,50.94,139949,0
+THS.US,D,20110224,000000,51.02,51.4,50.57,51.02,191432,0
+THS.US,D,20110225,000000,50.96,52.02,50.86,52.02,146675,0
+THS.US,D,20110228,000000,52.14,52.49,51.68,52.17,144272,0
+THS.US,D,20110301,000000,52.17,52.47,51.2,51.38,198760,0
+THS.US,D,20110302,000000,51.05,51.57,50.94,51.48,138741,0
+THS.US,D,20110303,000000,51.59,52.35,51.51,52.24,167098,0
+THS.US,D,20110304,000000,52.13,52.22,51.27,51.59,152164,0
+THS.US,D,20110307,000000,51.86,51.98,50.62,51,155497,0
+THS.US,D,20110308,000000,50.89,51.56,50.55,51.46,96921,0
+THS.US,D,20110309,000000,51.35,52.5,51.22,52.24,238520,0
+THS.US,D,20110310,000000,51.84,52.42,51.52,51.6,139593,0
+THS.US,D,20110311,000000,51.35,51.7,51.15,51.16,97312,0
+THS.US,D,20110314,000000,50.69,51,50.38,50.74,113211,0
+THS.US,D,20110315,000000,49.85,50.96,49.79,50.58,148910,0
+THS.US,D,20110316,000000,50.64,52.81,50.54,51.91,550762,0
+THS.US,D,20110317,000000,52.22,52.63,51.84,52,241840,0
+THS.US,D,20110318,000000,51.93,53.22,51.93,53.14,518138,0
+THS.US,D,20110321,000000,53.77,54.82,53.45,54.82,232200,0
+THS.US,D,20110322,000000,54.75,55.15,54.21,55.1,219950,0
+THS.US,D,20110323,000000,54.88,56.55,54.84,55.57,371107,0
+THS.US,D,20110324,000000,55.62,55.69,54.79,54.89,230159,0
+THS.US,D,20110325,000000,55.11,55.43,54.44,54.46,231022,0
+THS.US,D,20110328,000000,54.79,55.4,54.73,54.85,160682,0
+THS.US,D,20110329,000000,54.88,56.16,54.71,56.13,213998,0
+THS.US,D,20110330,000000,56.21,56.48,55.6,56.07,151247,0
+THS.US,D,20110331,000000,55.93,57.01,55.88,56.87,181496,0
+THS.US,D,20110401,000000,57.04,57.72,56.95,57.29,237275,0
+THS.US,D,20110404,000000,57.35,58.21,57.03,57.88,195987,0
+THS.US,D,20110405,000000,57.67,58.52,57.52,58.28,150323,0
+THS.US,D,20110406,000000,58.38,58.78,58.29,58.47,122248,0
+THS.US,D,20110407,000000,58.34,58.56,58.05,58.35,200974,0
+THS.US,D,20110408,000000,58.36,58.74,58.34,58.68,154466,0
+THS.US,D,20110411,000000,58.53,58.78,58.33,58.49,108909,0
+THS.US,D,20110412,000000,58.41,58.99,57.88,58.28,348369,0
+THS.US,D,20110413,000000,58.49,58.65,58.12,58.37,121942,0
+THS.US,D,20110414,000000,58.09,59.18,58.02,59,154513,0
+THS.US,D,20110415,000000,58.73,59.6,58.63,59.2,254326,0
+THS.US,D,20110418,000000,58.62,58.73,58.02,58.43,213937,0
+THS.US,D,20110419,000000,58.44,58.67,57.85,58.31,126279,0
+THS.US,D,20110420,000000,58.81,58.82,58.42,58.82,185567,0
+THS.US,D,20110421,000000,59.23,59.3,58.62,58.87,161292,0
+THS.US,D,20110425,000000,58.73,58.99,58.03,58.16,115814,0
+THS.US,D,20110426,000000,58.45,59.57,57.91,59.26,173783,0
+THS.US,D,20110427,000000,59.19,59.66,59.05,59.61,107290,0
+THS.US,D,20110428,000000,59.4,59.99,59.15,59.8,133042,0
+THS.US,D,20110429,000000,59.9,61.61,59.71,60.67,425220,0
+THS.US,D,20110502,000000,60.67,60.79,60.28,60.34,323082,0
+THS.US,D,20110503,000000,59.51,59.62,58.34,59.28,236121,0
+THS.US,D,20110504,000000,59.19,60.12,58.87,58.89,390237,0
+THS.US,D,20110505,000000,55.28,57.98,54,56.7,833926,0
+THS.US,D,20110506,000000,57.19,57.47,56.57,56.81,524366,0
+THS.US,D,20110509,000000,56.64,57.16,56.32,57.11,267168,0
+THS.US,D,20110510,000000,57.2,57.47,57.08,57.41,137236,0
+THS.US,D,20110511,000000,57.18,57.5,57.18,57.28,186001,0
+THS.US,D,20110512,000000,57.15,58.42,57.15,58.07,357443,0
+THS.US,D,20110513,000000,57.97,58.27,57.19,57.56,277072,0
+THS.US,D,20110516,000000,57.25,58.3,57.03,58.02,383300,0
+THS.US,D,20110517,000000,57.69,59.35,57.37,59.07,452012,0
+THS.US,D,20110518,000000,59.09,59.44,58.76,59.04,158669,0
+THS.US,D,20110519,000000,59.34,59.41,58.7,58.96,163829,0
+THS.US,D,20110520,000000,58.35,58.7,58.01,58.02,171657,0
+THS.US,D,20110523,000000,58.35,58.57,57.89,58.19,271281,0
+THS.US,D,20110524,000000,58.41,58.6,57.86,57.88,115458,0
+THS.US,D,20110525,000000,57.87,58.89,57.85,58.69,177161,0
+THS.US,D,20110526,000000,58.64,59.57,58.55,59.4,138496,0
+THS.US,D,20110527,000000,59.62,59.99,59.49,59.86,103360,0
+THS.US,D,20110531,000000,60.35,60.93,59.75,60.93,255301,0
+THS.US,D,20110601,000000,60.7,61.06,60.07,60.21,255590,0
+THS.US,D,20110602,000000,60.14,60.26,58.43,58.59,160308,0
+THS.US,D,20110603,000000,57.99,58.11,56.64,57.54,161691,0
+THS.US,D,20110606,000000,57.34,58.02,57.21,57.42,197379,0
+THS.US,D,20110607,000000,57.75,57.91,57.3,57.55,134207,0
+THS.US,D,20110608,000000,57.27,57.56,56.83,57.33,119608,0
+THS.US,D,20110609,000000,57.43,58.09,57.25,57.44,190857,0
+THS.US,D,20110610,000000,57.1,57.1,55.78,55.84,294432,0
+THS.US,D,20110613,000000,56.04,56.46,55.74,56.23,160217,0
+THS.US,D,20110614,000000,56.69,57.38,56.61,57.32,155144,0
+THS.US,D,20110615,000000,56.96,57.44,56.82,57,199536,0
+THS.US,D,20110616,000000,56.82,57.98,56.78,57.71,145421,0
+THS.US,D,20110617,000000,58.18,59.01,58.09,58.54,289100,0
+THS.US,D,20110620,000000,58.44,59.03,58.28,58.78,109349,0
+THS.US,D,20110621,000000,59.05,60.02,58.8,59.8,180554,0
+THS.US,D,20110622,000000,59.48,59.76,58.45,58.5,141857,0
+THS.US,D,20110623,000000,50.68,54.34,50.02,54.1,2582518,0
+THS.US,D,20110624,000000,54.05,54.53,53.26,54.18,963206,0
+THS.US,D,20110627,000000,54.11,55.24,54.05,54.9,415398,0
+THS.US,D,20110628,000000,55.16,55.29,54.84,55,288209,0
+THS.US,D,20110629,000000,55.2,55.2,54.05,54.36,293510,0
+THS.US,D,20110630,000000,54.58,54.79,54.2,54.61,291498,0
+THS.US,D,20110701,000000,54.66,55.1,54.52,55.02,357845,0
+THS.US,D,20110705,000000,53.8,54.33,53.09,53.77,605116,0
+THS.US,D,20110706,000000,50.68,53.75,50.66,53.5,518003,0
+THS.US,D,20110707,000000,53.75,53.85,53.51,53.69,530499,0
+THS.US,D,20110708,000000,53.13,53.87,53.13,53.64,160373,0
+THS.US,D,20110711,000000,53.06,53.15,52.8,53.06,227019,0
+THS.US,D,20110712,000000,52.93,53.92,52.92,53.16,266018,0
+THS.US,D,20110713,000000,53.22,53.72,53.15,53.43,329761,0
+THS.US,D,20110714,000000,53.43,53.52,52.34,52.65,438518,0
+THS.US,D,20110715,000000,52.62,52.72,52.09,52.42,370107,0
+THS.US,D,20110718,000000,52.25,52.49,51.62,52.1,306467,0
+THS.US,D,20110719,000000,52.36,52.96,52.21,52.95,275379,0
+THS.US,D,20110720,000000,53.04,53.21,52.59,53.09,173665,0
+THS.US,D,20110721,000000,53.34,54.96,53.22,54.49,273918,0
+THS.US,D,20110722,000000,54.53,54.91,54.25,54.62,129339,0
+THS.US,D,20110725,000000,54.19,54.47,54,54.01,125220,0
+THS.US,D,20110726,000000,53.95,53.95,52.76,52.86,208429,0
+THS.US,D,20110727,000000,52.61,52.84,52.05,52.13,205921,0
+THS.US,D,20110728,000000,52.13,52.64,51.98,52.01,128451,0
+THS.US,D,20110729,000000,51.56,52.27,51.3,51.64,199264,0
+THS.US,D,20110801,000000,52.08,52.08,51,51.66,177862,0
+THS.US,D,20110802,000000,51.61,52.18,51.42,51.45,293711,0
+THS.US,D,20110803,000000,51.52,52.93,51.15,52.49,312230,0
+THS.US,D,20110804,000000,53.42,55.81,52.84,53.66,948791,0
+THS.US,D,20110805,000000,53.89,57.05,52.86,56.64,839762,0
+THS.US,D,20110808,000000,55.52,58.08,55.16,55.17,865450,0
+THS.US,D,20110809,000000,55.7,55.7,51.9,53.92,1033493,0
+THS.US,D,20110810,000000,53.08,53.34,51.69,51.85,715700,0
+THS.US,D,20110811,000000,51.91,53.68,51.43,53.06,589423,0
+THS.US,D,20110812,000000,53.36,53.44,51.33,53.42,394032,0
+THS.US,D,20110815,000000,54.19,54.85,53.88,54.68,258262,0
+THS.US,D,20110816,000000,54.25,55.64,53.78,54.95,416014,0
+THS.US,D,20110817,000000,55.24,55.45,53.5,54.35,323693,0
+THS.US,D,20110818,000000,53.47,53.89,51.45,51.84,339368,0
+THS.US,D,20110819,000000,51.06,52.23,50.96,51.1,246773,0
+THS.US,D,20110822,000000,52.05,52.16,50.95,51.2,157375,0
+THS.US,D,20110823,000000,51.36,53,50.89,52.99,209597,0
+THS.US,D,20110824,000000,52.85,53.71,52.15,52.61,178558,0
+THS.US,D,20110825,000000,52.81,53.19,51.54,52.2,254886,0
+THS.US,D,20110826,000000,52.19,52.91,51.11,52.73,177322,0
+THS.US,D,20110829,000000,53.11,54.34,53.11,53.8,224158,0
+THS.US,D,20110830,000000,53.62,54.97,53.23,54.66,306437,0
+THS.US,D,20110831,000000,55.02,55.55,54.4,54.78,283187,0
+THS.US,D,20110901,000000,54.86,55.06,53.62,53.78,212855,0
+THS.US,D,20110902,000000,52.96,53.77,52.36,52.37,201488,0
+THS.US,D,20110906,000000,51.3,53.14,50.7,53.03,291443,0
+THS.US,D,20110907,000000,53.52,54.22,52.91,54.21,256988,0
+THS.US,D,20110908,000000,54.1,55.2,53.67,55.06,325949,0
+THS.US,D,20110909,000000,54.57,54.86,53.94,54.16,344929,0
+THS.US,D,20110912,000000,53.43,54.27,53.24,53.83,191241,0
+THS.US,D,20110913,000000,53.9,54.99,53.9,54.87,270014,0
+THS.US,D,20110914,000000,55.2,56.59,55,56.14,332222,0
+THS.US,D,20110915,000000,56.46,56.8,55.82,56.79,263695,0
+THS.US,D,20110916,000000,57.26,57.74,56.93,57.52,286850,0
+THS.US,D,20110919,000000,56.8,57.79,56.39,57.42,268557,0
+THS.US,D,20110920,000000,57.59,58.1,56.92,56.92,323213,0
+THS.US,D,20110921,000000,57,59.14,57,57.88,407584,0
+THS.US,D,20110922,000000,56.66,60.61,56.38,60.39,559773,0
+THS.US,D,20110923,000000,60.02,60.79,59.33,59.74,548598,0
+THS.US,D,20110926,000000,60.1,61.07,59.82,61.03,325442,0
+THS.US,D,20110927,000000,61.47,62.55,61.42,61.98,365641,0
+THS.US,D,20110928,000000,62.03,62.72,61.01,61.29,305648,0
+THS.US,D,20110929,000000,62.16,62.54,60.08,61.3,191473,0
+THS.US,D,20110930,000000,60.8,63.04,60.8,61.84,298804,0
+THS.US,D,20111003,000000,61.54,63.15,60.57,60.61,346346,0
+THS.US,D,20111004,000000,60.3,62.36,59.68,62.23,413090,0
+THS.US,D,20111005,000000,62.2,62.22,60.03,60.29,283741,0
+THS.US,D,20111006,000000,60.31,62.7,60.2,62.49,466601,0
+THS.US,D,20111007,000000,62.62,62.92,61,61.45,253606,0
+THS.US,D,20111010,000000,61.43,61.43,59.49,60.26,403514,0
+THS.US,D,20111011,000000,60.14,60.62,59.72,59.99,277838,0
+THS.US,D,20111012,000000,60.1,60.11,59.32,59.45,257572,0
+THS.US,D,20111013,000000,59.44,59.62,58.91,59.2,253289,0
+THS.US,D,20111014,000000,59.62,59.78,58.95,59.26,212070,0
+THS.US,D,20111017,000000,59,59.72,58.32,58.54,187024,0
+THS.US,D,20111018,000000,58.66,59.61,58.12,59.33,236592,0
+THS.US,D,20111019,000000,59.43,60.19,59.15,59.42,203779,0
+THS.US,D,20111020,000000,59.32,61.55,59.29,61.22,393536,0
+THS.US,D,20111021,000000,61.83,61.85,61.2,61.77,227946,0
+THS.US,D,20111024,000000,61.76,62.8,61.44,62.36,275862,0
+THS.US,D,20111025,000000,62.25,62.54,61.67,62.23,260639,0
+THS.US,D,20111026,000000,62.69,62.93,60.91,61.64,204747,0
+THS.US,D,20111027,000000,64.12,64.45,62.39,63.28,313488,0
+THS.US,D,20111028,000000,62.95,63.45,61.53,61.93,213298,0
+THS.US,D,20111031,000000,61.25,62.12,61.12,61.34,166193,0
+THS.US,D,20111101,000000,60.15,61.3,59.72,59.92,269747,0
+THS.US,D,20111102,000000,59.9,61.73,59.76,61.4,446957,0
+THS.US,D,20111103,000000,61.85,62.23,61.33,61.87,277254,0
+THS.US,D,20111104,000000,59.9,60.94,58.96,60.25,448108,0
+THS.US,D,20111107,000000,60.38,60.93,59.5,60.81,359881,0
+THS.US,D,20111108,000000,60.9,61.03,60.01,60.66,245161,0
+THS.US,D,20111109,000000,59.95,60.19,59.23,59.5,305861,0
+THS.US,D,20111110,000000,60.14,60.41,59.55,60.29,165015,0
+THS.US,D,20111111,000000,60.81,61.8,60.41,61.71,303397,0
+THS.US,D,20111114,000000,61.59,61.8,61.2,61.28,190150,0
+THS.US,D,20111115,000000,60.99,62.26,60.65,62.15,186802,0
+THS.US,D,20111116,000000,61.76,63.05,61.68,62.1,254837,0
+THS.US,D,20111117,000000,62.2,63.05,62.15,62.51,178736,0
+THS.US,D,20111118,000000,62.49,63.29,62.31,62.9,169798,0
+THS.US,D,20111121,000000,62.16,62.83,61.92,62.06,215929,0
+THS.US,D,20111122,000000,62.15,62.9,61.99,62.21,91300,0
+THS.US,D,20111123,000000,61.9,61.95,60.49,60.74,124654,0
+THS.US,D,20111125,000000,60.53,60.96,60.32,60.66,65705,0
+THS.US,D,20111128,000000,61.57,62.89,61.35,62.81,232770,0
+THS.US,D,20111129,000000,62.82,63.62,62.69,62.95,115862,0
+THS.US,D,20111130,000000,64,65.93,63.81,65.93,574803,0
+THS.US,D,20111201,000000,65.71,67.11,65.14,66.45,281255,0
+THS.US,D,20111202,000000,66.47,67.25,65.33,65.41,231079,0
+THS.US,D,20111205,000000,66.1,66.48,65.38,65.73,191926,0
+THS.US,D,20111206,000000,65.62,65.93,64.77,64.86,214665,0
+THS.US,D,20111207,000000,64.58,64.69,63.2,64.54,171597,0
+THS.US,D,20111208,000000,64.14,65.17,63.99,64.12,158729,0
+THS.US,D,20111209,000000,64.33,66.75,64.23,66.46,213268,0
+THS.US,D,20111212,000000,65.54,65.61,64.15,64.43,200468,0
+THS.US,D,20111213,000000,64.93,65.36,63.49,63.59,137630,0
+THS.US,D,20111214,000000,63.25,63.92,62.96,63.27,165076,0
+THS.US,D,20111215,000000,63.72,64.62,63.72,64.1,127427,0
+THS.US,D,20111216,000000,64.15,64.27,63.09,63.27,359940,0
+THS.US,D,20111219,000000,63.72,64.44,62.94,63,144860,0
+THS.US,D,20111220,000000,63.78,63.78,63.03,63.58,218593,0
+THS.US,D,20111221,000000,62.6,64.77,62.21,64.72,178953,0
+THS.US,D,20111222,000000,64.69,65,64.09,64.66,98000,0
+THS.US,D,20111223,000000,64.81,65.72,64.67,65.56,77525,0
+THS.US,D,20111227,000000,65.3,66.2,65.16,65.88,55755,0
+THS.US,D,20111228,000000,66.07,66.31,65.03,65.18,78359,0
+THS.US,D,20111229,000000,65.43,65.83,65.29,65.61,128416,0
+THS.US,D,20111230,000000,65.53,66,65.36,65.38,87558,0
+THS.US,D,20120103,000000,66.36,66.61,64.32,64.7,211946,0
+THS.US,D,20120104,000000,64.48,64.8,64.11,64.13,143490,0
+THS.US,D,20120105,000000,63.81,64.4,63.23,63.85,145654,0
+THS.US,D,20120106,000000,63.56,64.12,63.29,63.36,194791,0
+THS.US,D,20120109,000000,63.66,64.23,63.1,64.01,225259,0
+THS.US,D,20120110,000000,64.27,65.02,64.27,64.97,231170,0
+THS.US,D,20120111,000000,64.53,64.71,64.2,64.29,166190,0
+THS.US,D,20120112,000000,64.35,65.9,64.21,65.52,313702,0
+THS.US,D,20120113,000000,64.86,65.41,64.43,64.61,128388,0
+THS.US,D,20120117,000000,64.66,64.69,64.15,64.17,129426,0
+THS.US,D,20120118,000000,64.24,64.33,63.62,63.95,174415,0
+THS.US,D,20120119,000000,63.93,64.17,62.74,62.86,216062,0
+THS.US,D,20120120,000000,55.91,56.85,53,56.76,2654769,0
+THS.US,D,20120123,000000,57.61,57.61,56.01,56.28,456648,0
+THS.US,D,20120124,000000,56.13,57.1,56.02,56.63,253645,0
+THS.US,D,20120125,000000,56.59,57.11,56.12,56.58,224862,0
+THS.US,D,20120126,000000,56.71,56.98,56.31,56.6,560584,0
+THS.US,D,20120127,000000,56.47,57.02,56.32,56.65,133381,0
+THS.US,D,20120130,000000,56.15,56.75,55.89,56.63,246107,0
+THS.US,D,20120131,000000,57.26,57.26,56.2,56.54,155261,0
+THS.US,D,20120201,000000,56.5,57.09,55.97,56.59,364952,0
+THS.US,D,20120202,000000,56.51,56.62,55.29,55.35,767280,0
+THS.US,D,20120203,000000,56.05,56.13,54.63,54.8,491102,0
+THS.US,D,20120206,000000,54.74,55.62,54.56,55.51,555780,0
+THS.US,D,20120207,000000,55.36,56.53,55.22,55.42,250633,0
+THS.US,D,20120208,000000,55.37,56.17,54.07,54.75,625986,0
+THS.US,D,20120209,000000,54.96,55.59,54.68,55.07,648186,0
+THS.US,D,20120210,000000,53.8,59.85,53.8,57.46,1032016,0
+THS.US,D,20120213,000000,57.95,59.7,56.95,57.28,444117,0
+THS.US,D,20120214,000000,57.12,57.56,56.79,57.55,314944,0
+THS.US,D,20120215,000000,58.03,58.43,56.47,56.85,308349,0
+THS.US,D,20120216,000000,56.74,57.42,56.39,56.89,221486,0
+THS.US,D,20120217,000000,57.19,57.84,56.76,56.91,155066,0
+THS.US,D,20120221,000000,56.87,57.15,56.42,57,184986,0
+THS.US,D,20120222,000000,56.96,58.16,56.84,58.12,325258,0
+THS.US,D,20120223,000000,58.15,58.79,57.68,58.67,159591,0
+THS.US,D,20120224,000000,58.52,58.69,58.01,58.12,131453,0
+THS.US,D,20120227,000000,57.8,58.72,57.13,58.5,187198,0
+THS.US,D,20120228,000000,58.41,58.56,57.69,57.87,161080,0
+THS.US,D,20120229,000000,57.86,58.46,57.39,57.6,162915,0
+THS.US,D,20120301,000000,57.77,58.69,57.27,57.99,242270,0
+THS.US,D,20120302,000000,57.99,58.24,56.7,56.93,173725,0
+THS.US,D,20120305,000000,56.85,57.17,56.73,57,204734,0
+THS.US,D,20120306,000000,56.78,56.94,56.17,56.19,196040,0
+THS.US,D,20120307,000000,56.02,56.25,55.8,55.97,92203,0
+THS.US,D,20120308,000000,56.24,56.27,55.81,56.01,316767,0
+THS.US,D,20120309,000000,55.85,57.42,55.85,57.31,210479,0
+THS.US,D,20120312,000000,57.16,58.17,57.12,58.15,232332,0
+THS.US,D,20120313,000000,58.55,59.16,58.31,58.89,215013,0
+THS.US,D,20120314,000000,58.75,58.94,58.15,58.64,144297,0
+THS.US,D,20120315,000000,58.57,59.48,58.11,58.77,253920,0
+THS.US,D,20120316,000000,59.08,59.64,57.93,58.07,271372,0
+THS.US,D,20120319,000000,57.92,58.23,57.4,57.72,205055,0
+THS.US,D,20120320,000000,57.43,58.22,57.43,57.7,131495,0
+THS.US,D,20120321,000000,58,58.2,57.46,57.76,143051,0
+THS.US,D,20120322,000000,57.47,57.86,57.2,57.61,116049,0
+THS.US,D,20120323,000000,57.57,58.02,57.16,57.89,150193,0
+THS.US,D,20120326,000000,58.17,58.62,58.1,58.55,163690,0
+THS.US,D,20120327,000000,58.54,59.93,58.54,59.29,243600,0
+THS.US,D,20120328,000000,59.39,59.72,59.01,59.41,137933,0
+THS.US,D,20120329,000000,59.14,59.58,58.83,59.49,100985,0
+THS.US,D,20120330,000000,59.88,59.88,59.16,59.5,149025,0
+THS.US,D,20120402,000000,59.19,59.56,58.9,59.55,266104,0
+THS.US,D,20120403,000000,59.52,60.37,59.33,60.12,259288,0
+THS.US,D,20120404,000000,59.74,60.33,59.13,59.14,307049,0
+THS.US,D,20120405,000000,59.18,59.18,58.45,58.97,86240,0
+THS.US,D,20120409,000000,58.43,58.67,58.06,58.15,86424,0
+THS.US,D,20120410,000000,58.18,58.29,57.49,57.85,210979,0
+THS.US,D,20120411,000000,58.25,58.53,57.63,58.53,218680,0
+THS.US,D,20120412,000000,58.43,58.63,57.93,58.16,167565,0
+THS.US,D,20120413,000000,57.91,58.31,57.77,57.9,243983,0
+THS.US,D,20120416,000000,58.03,58.32,57.41,57.97,108391,0
+THS.US,D,20120417,000000,58.16,59.05,57.91,58.47,137202,0
+THS.US,D,20120418,000000,58.14,58.25,57.51,57.99,132864,0
+THS.US,D,20120419,000000,57.95,57.99,57.23,57.54,152913,0
+THS.US,D,20120420,000000,58.13,58.42,56.5,56.94,317367,0
+THS.US,D,20120423,000000,56.25,56.43,55.72,55.89,228948,0
+THS.US,D,20120424,000000,56.84,58.08,56.36,57.38,333764,0
+THS.US,D,20120425,000000,57.92,58.32,57.29,57.48,179790,0
+THS.US,D,20120426,000000,57.5,58.71,57.37,58.11,181769,0
+THS.US,D,20120427,000000,58.32,58.71,57.83,58.34,181203,0
+THS.US,D,20120430,000000,57.1,58.27,57.1,57.51,271336,0
+THS.US,D,20120501,000000,57.41,58.62,57.25,57.88,245838,0
+THS.US,D,20120502,000000,57.51,58.19,57.51,58.04,146032,0
+THS.US,D,20120503,000000,58.13,58.13,55.87,56.2,372940,0
+THS.US,D,20120504,000000,55.86,56.28,55.07,55.09,342383,0
+THS.US,D,20120507,000000,55.04,55.47,54.49,55.06,472082,0
+THS.US,D,20120508,000000,55,58.49,54.94,55.5,675093,0
+THS.US,D,20120509,000000,55.7,58.98,55.7,57.83,734240,0
+THS.US,D,20120510,000000,58.03,58.66,57.32,57.79,318570,0
+THS.US,D,20120511,000000,57.62,58.97,57.61,58.09,354282,0
+THS.US,D,20120514,000000,57.72,58.41,57.39,57.57,231581,0
+THS.US,D,20120515,000000,57.46,58.12,57.27,57.8,130992,0
+THS.US,D,20120516,000000,58.02,59.02,57.65,58.82,184953,0
+THS.US,D,20120517,000000,58.97,59.3,58.39,58.42,244333,0
+THS.US,D,20120518,000000,58.29,58.71,56.33,56.58,284148,0
+THS.US,D,20120521,000000,56.56,57.05,55.81,56.46,164104,0
+THS.US,D,20120522,000000,56.4,56.55,56.06,56.24,157852,0
+THS.US,D,20120523,000000,55.99,56.09,54.96,55.61,160247,0
+THS.US,D,20120524,000000,55.84,55.84,55.13,55.73,138360,0
+THS.US,D,20120525,000000,55.93,56.24,55.62,56.13,181333,0
+THS.US,D,20120529,000000,56.18,57.45,56.18,57.36,222679,0
+THS.US,D,20120530,000000,56.84,57.45,56.83,57.18,409162,0
+THS.US,D,20120531,000000,57.16,57.31,56.37,57.01,302764,0
+THS.US,D,20120601,000000,55.47,57.27,55.43,56.65,283966,0
+THS.US,D,20120604,000000,56.78,59.04,56.67,58.58,391468,0
+THS.US,D,20120605,000000,58.23,58.49,57.51,57.81,282655,0
+THS.US,D,20120606,000000,57.98,58.79,57.63,58.76,210237,0
+THS.US,D,20120607,000000,59.17,59.34,58.3,58.43,214132,0
+THS.US,D,20120608,000000,58.3,58.81,58.05,58.31,212055,0
+THS.US,D,20120611,000000,58.5,58.5,57.83,57.97,195905,0
+THS.US,D,20120612,000000,58.09,58.22,57.75,57.94,180928,0
+THS.US,D,20120613,000000,57.92,58.41,57.92,58.19,177245,0
+THS.US,D,20120614,000000,58.42,59.14,58.24,59.07,189088,0
+THS.US,D,20120615,000000,59.05,59.71,58.75,59.39,236636,0
+THS.US,D,20120618,000000,59.24,59.57,58.79,58.93,144557,0
+THS.US,D,20120619,000000,58.97,59.75,58.53,59.62,176604,0
+THS.US,D,20120620,000000,59.53,59.53,58.61,58.67,120707,0
+THS.US,D,20120621,000000,58.82,58.98,58.1,58.4,138311,0
+THS.US,D,20120622,000000,58.69,59.49,58.24,59.29,328752,0
+THS.US,D,20120625,000000,58.82,59.34,58.6,58.9,336320,0
+THS.US,D,20120626,000000,59.13,59.44,58.67,59.39,234807,0
+THS.US,D,20120627,000000,59.46,61.52,59.2,61.41,280610,0
+THS.US,D,20120628,000000,60.92,61.93,60.38,61.88,209383,0
+THS.US,D,20120629,000000,62.37,62.48,61.79,62.29,350448,0
+THS.US,D,20120702,000000,62.13,62.91,61.25,62.88,219989,0
+THS.US,D,20120703,000000,62.76,63.67,62.76,63.22,129088,0
+THS.US,D,20120705,000000,62.82,62.95,61.67,61.77,154298,0
+THS.US,D,20120706,000000,61.37,61.9,61.02,61.14,174038,0
+THS.US,D,20120709,000000,61.18,61.2,60.23,60.35,226883,0
+THS.US,D,20120710,000000,60.74,60.93,59.81,60.09,164621,0
+THS.US,D,20120711,000000,60.24,60.35,59.54,60.1,132929,0
+THS.US,D,20120712,000000,59.77,60.22,59.22,59.88,160551,0
+THS.US,D,20120713,000000,59.84,60.76,59.84,60.14,249859,0
+THS.US,D,20120716,000000,60.03,60.1,59.16,59.27,86500,0
+THS.US,D,20120717,000000,59.5,59.57,58.09,58.32,178976,0
+THS.US,D,20120718,000000,58.4,58.9,58.05,58.31,237849,0
+THS.US,D,20120719,000000,58.5,58.64,57.86,57.97,118604,0
+THS.US,D,20120720,000000,57.67,57.95,57.16,57.17,210528,0
+THS.US,D,20120723,000000,56.61,56.81,55.84,55.91,311108,0
+THS.US,D,20120724,000000,56.05,56.85,56.03,56.37,310343,0
+THS.US,D,20120725,000000,56.41,56.83,55.66,55.74,171843,0
+THS.US,D,20120726,000000,56.43,56.56,55.82,56.26,154662,0
+THS.US,D,20120727,000000,56.42,57.31,56.14,56.66,469175,0
+THS.US,D,20120730,000000,56.38,56.58,56.11,56.5,355488,0
+THS.US,D,20120731,000000,56.22,56.35,55.98,55.99,383512,0
+THS.US,D,20120801,000000,56.16,56.16,53.63,54.02,647842,0
+THS.US,D,20120802,000000,53.85,54.92,53.36,53.49,372297,0
+THS.US,D,20120803,000000,54.09,55.12,53.84,54.77,215270,0
+THS.US,D,20120806,000000,54.88,55.4,54.71,55.22,150723,0
+THS.US,D,20120807,000000,55.32,56.03,55.14,55.52,250100,0
+THS.US,D,20120808,000000,54.65,54.65,50.73,50.77,1951034,0
+THS.US,D,20120809,000000,49.55,49.72,46.15,48.47,3293412,0
+THS.US,D,20120810,000000,48.17,48.54,47.36,48.42,975582,0
+THS.US,D,20120813,000000,48.4,48.7,48.19,48.66,708521,0
+THS.US,D,20120814,000000,48.82,49.01,48.51,48.73,412749,0
+THS.US,D,20120815,000000,48.79,49.16,48.3,49.04,359742,0
+THS.US,D,20120816,000000,48.89,49.97,48.58,49.91,637722,0
+THS.US,D,20120817,000000,49.81,50.26,49.27,49.8,666011,0
+THS.US,D,20120820,000000,49.85,49.85,49.12,49.7,226191,0
+THS.US,D,20120821,000000,49.7,50.78,49.7,50.29,237233,0
+THS.US,D,20120822,000000,50.18,50.54,49.98,50.5,162863,0
+THS.US,D,20120823,000000,50.53,51.38,50.39,51.17,393689,0
+THS.US,D,20120824,000000,50.91,51.3,50.77,51.24,167697,0
+THS.US,D,20120827,000000,52.57,53.21,51.7,51.76,455767,0
+THS.US,D,20120828,000000,51.86,52.67,51.79,52.4,296741,0
+THS.US,D,20120829,000000,52.39,52.64,51.96,52.52,225022,0
+THS.US,D,20120830,000000,52.5,52.64,52.13,52.15,257364,0
+THS.US,D,20120831,000000,52.44,52.6,51.67,51.95,604804,0
+THS.US,D,20120904,000000,52.36,53.08,52.06,52.84,409564,0
+THS.US,D,20120905,000000,52.8,52.8,52.28,52.46,293322,0
+THS.US,D,20120906,000000,52.63,52.74,52.03,52.16,222891,0
+THS.US,D,20120907,000000,52.41,52.51,51.76,52.38,197545,0
+THS.US,D,20120910,000000,52.16,52.42,52,52,124850,0
+THS.US,D,20120911,000000,52.1,52.43,51.66,51.87,185439,0
+THS.US,D,20120912,000000,51.92,52.2,51.09,51.38,147448,0
+THS.US,D,20120913,000000,51.18,51.8,50.77,51.4,399813,0
+THS.US,D,20120914,000000,51.36,51.75,50.69,50.69,425120,0
+THS.US,D,20120917,000000,50.42,50.64,50.16,50.62,267200,0
+THS.US,D,20120918,000000,50.66,51.54,50.66,51.05,448153,0
+THS.US,D,20120919,000000,51.17,52.93,51.05,52.27,616562,0
+THS.US,D,20120920,000000,52.26,52.8,51.81,51.88,229078,0
+THS.US,D,20120921,000000,52.24,52.35,51.53,51.95,437483,0
+THS.US,D,20120924,000000,51.7,52.42,51.62,52.27,319567,0
+THS.US,D,20120925,000000,52.29,52.78,52.21,52.38,289062,0
+THS.US,D,20120926,000000,52.33,53.28,52.17,52.99,668634,0
+THS.US,D,20120927,000000,52.83,53.38,52.42,52.82,476347,0
+THS.US,D,20120928,000000,52.56,52.7,51.98,52.5,284264,0
+THS.US,D,20121001,000000,52.5,53.49,52.4,52.99,255621,0
+THS.US,D,20121002,000000,53.39,54.02,53.39,54.01,225715,0
+THS.US,D,20121003,000000,54.41,56.08,54.05,54.09,369943,0
+THS.US,D,20121004,000000,54.29,54.47,53.74,54.29,129925,0
+THS.US,D,20121005,000000,54.31,54.68,53.98,54.35,160495,0
+THS.US,D,20121008,000000,54.2,54.64,53.8,54.54,157062,0
+THS.US,D,20121009,000000,54.43,54.63,54.1,54.45,180781,0
+THS.US,D,20121010,000000,54.55,54.9,54.3,54.9,247760,0
+THS.US,D,20121011,000000,55.08,55.59,54.8,55.53,206626,0
+THS.US,D,20121012,000000,55.45,55.89,55.18,55.45,216473,0
+THS.US,D,20121015,000000,55.6,56.64,55.46,56.6,227028,0
+THS.US,D,20121016,000000,56.75,56.75,56.16,56.57,354066,0
+THS.US,D,20121017,000000,56.52,56.87,56.29,56.73,177745,0
+THS.US,D,20121018,000000,56.5,56.58,55.5,55.52,225766,0
+THS.US,D,20121019,000000,55.16,55.41,53.61,54.15,473726,0
+THS.US,D,20121022,000000,54.1,54.55,53.78,54.03,203343,0
+THS.US,D,20121023,000000,53.94,54.38,53.6,54.37,346580,0
+THS.US,D,20121024,000000,54.35,54.51,53.28,53.46,127508,0
+THS.US,D,20121025,000000,53.77,54.44,53.72,54.29,75733,0
+THS.US,D,20121026,000000,54.26,54.62,53.57,54.37,106918,0
+THS.US,D,20121031,000000,54.36,55.06,52.99,53.55,252135,0
+THS.US,D,20121101,000000,53.65,55.16,53.36,54.75,218376,0
+THS.US,D,20121102,000000,54.74,54.99,53.1,53.11,186068,0
+THS.US,D,20121105,000000,53.25,53.25,52.24,52.82,213536,0
+THS.US,D,20121106,000000,52.18,55.47,51.6,53.15,432971,0
+THS.US,D,20121107,000000,51.55,52.21,50.26,51.86,423761,0
+THS.US,D,20121108,000000,51.92,52,51.27,51.28,229783,0
+THS.US,D,20121109,000000,51.14,51.58,50.96,51,140308,0
+THS.US,D,20121112,000000,50.99,51.59,50.87,51.48,164070,0
+THS.US,D,20121113,000000,51.05,51.78,50.37,50.39,275723,0
+THS.US,D,20121114,000000,50.4,51.26,49.83,50.11,391596,0
+THS.US,D,20121115,000000,50.16,51.01,49.91,50.69,744821,0
+THS.US,D,20121116,000000,50.53,51.15,49.84,49.97,263300,0
+THS.US,D,20121119,000000,50.18,51.95,50.02,51.88,160770,0
+THS.US,D,20121120,000000,51.76,52.01,51.22,51.95,122669,0
+THS.US,D,20121121,000000,52.11,52.35,51.51,51.88,113383,0
+THS.US,D,20121123,000000,52.11,52.29,51.71,52.29,38932,0
+THS.US,D,20121126,000000,52.2,52.66,51.49,51.87,141204,0
+THS.US,D,20121127,000000,53.07,54.74,52.82,52.92,232018,0
+THS.US,D,20121128,000000,52.72,52.72,51.39,51.7,186664,0
+THS.US,D,20121129,000000,52.06,52.81,51.69,52.16,251002,0
+THS.US,D,20121130,000000,52.29,52.63,51.86,52.44,208450,0
+THS.US,D,20121203,000000,52.7,52.87,52.39,52.82,114162,0
+THS.US,D,20121204,000000,53.3,53.78,52.25,52.86,174391,0
+THS.US,D,20121205,000000,52.92,53.57,52.55,53.15,220957,0
+THS.US,D,20121206,000000,53.2,53.2,52.43,52.5,131077,0
+THS.US,D,20121207,000000,52.69,52.9,52.33,52.65,87284,0
+THS.US,D,20121210,000000,52.79,52.82,51.87,52.24,148691,0
+THS.US,D,20121211,000000,52.53,52.6,51.77,52.23,233767,0
+THS.US,D,20121212,000000,52.47,52.63,51.74,51.79,274093,0
+THS.US,D,20121213,000000,51.88,52.3,50.7,50.78,238883,0
+THS.US,D,20121214,000000,50.63,51.21,50.45,50.52,150204,0
+THS.US,D,20121217,000000,50.58,51.39,50.5,51.39,207763,0
+THS.US,D,20121218,000000,51.33,51.78,51.07,51.32,113557,0
+THS.US,D,20121219,000000,51.28,52.37,51.05,52.2,177509,0
+THS.US,D,20121220,000000,52.17,52.22,51.47,51.57,141472,0
+THS.US,D,20121221,000000,51.35,52.74,50.9,52.74,729761,0
+THS.US,D,20121224,000000,52.42,52.47,51.37,52.44,94936,0
+THS.US,D,20121226,000000,52.36,52.42,51.68,51.71,135673,0
+THS.US,D,20121227,000000,51.59,52.04,50.86,51.07,91890,0
+THS.US,D,20121228,000000,50.9,51.06,50.61,50.7,110004,0
+THS.US,D,20121231,000000,50.65,52.33,50.06,52.13,180578,0
+THS.US,D,20130102,000000,53,53.86,52.76,53.83,191431,0
+THS.US,D,20130103,000000,53.93,54.57,53.6,54.35,120037,0
+THS.US,D,20130104,000000,54.58,54.88,54.01,54.16,83573,0
+THS.US,D,20130107,000000,53.92,53.96,53.02,53.09,74836,0
+THS.US,D,20130108,000000,52.92,53.74,52.92,53.72,95437,0
+THS.US,D,20130109,000000,53.92,53.94,53,53.3,71890,0
+THS.US,D,20130110,000000,53.32,53.48,52.58,53.07,161293,0
+THS.US,D,20130111,000000,53.2,53.2,52.38,52.61,334126,0
+THS.US,D,20130114,000000,52.47,52.83,52.26,52.67,277740,0
+THS.US,D,20130115,000000,52.43,52.67,52.28,52.38,95799,0
+THS.US,D,20130116,000000,52.24,52.55,52.08,52.48,148541,0
+THS.US,D,20130117,000000,52.67,53.07,52.38,52.44,241402,0
+THS.US,D,20130118,000000,52.47,53,52.32,52.97,367790,0
+THS.US,D,20130122,000000,52.92,53.15,52.68,53.11,227945,0
+THS.US,D,20130123,000000,53.22,53.22,52.47,52.65,196300,0
+THS.US,D,20130124,000000,52.47,53.28,52.38,53.01,342957,0
+THS.US,D,20130125,000000,53.2,53.64,52.37,53.56,318508,0
+THS.US,D,20130128,000000,53.76,54.47,52.6,53.91,251427,0
+THS.US,D,20130129,000000,54,54.1,52.84,53.13,565645,0
+THS.US,D,20130130,000000,52.91,53.59,52.71,52.83,296906,0
+THS.US,D,20130131,000000,53,53.34,52.88,52.93,165237,0
+THS.US,D,20130201,000000,53.09,53.09,52.18,52.23,353378,0
+THS.US,D,20130204,000000,52.03,53.61,51.63,53.58,198971,0
+THS.US,D,20130205,000000,53.61,54.41,53.6,54.22,156739,0
+THS.US,D,20130206,000000,54.07,54.64,53.94,54.14,114108,0
+THS.US,D,20130207,000000,53.97,54.4,53.76,53.96,103743,0
+THS.US,D,20130208,000000,54.03,54.57,53.95,54.01,120348,0
+THS.US,D,20130211,000000,54.14,54.18,53.33,53.84,133917,0
+THS.US,D,20130212,000000,53.75,54.21,53.25,53.3,137658,0
+THS.US,D,20130213,000000,53.4,53.56,52.84,53.01,190124,0
+THS.US,D,20130214,000000,53.07,53.09,52.8,52.88,262385,0
+THS.US,D,20130215,000000,53.16,53.2,52.86,52.9,208563,0
+THS.US,D,20130219,000000,53.03,53.48,52.91,53.3,419656,0
+THS.US,D,20130220,000000,53.31,53.85,52.88,52.88,240056,0
+THS.US,D,20130221,000000,52.98,59.23,52.98,58.23,716855,0
+THS.US,D,20130222,000000,58.63,58.95,58.38,58.7,311851,0
+THS.US,D,20130225,000000,58.41,58.85,57.68,57.76,204612,0
+THS.US,D,20130226,000000,57.79,58.56,57.79,58.2,213793,0
+THS.US,D,20130227,000000,58.24,59.58,58.22,58.73,160900,0
+THS.US,D,20130228,000000,58.76,58.76,57.62,58.39,152120,0
+THS.US,D,20130301,000000,58,59.21,57.52,58.97,217990,0
+THS.US,D,20130304,000000,59,59,58.07,58.51,88524,0
+THS.US,D,20130305,000000,58.57,58.94,58.07,58.26,173987,0
+THS.US,D,20130306,000000,58.31,58.66,57.88,57.98,100375,0
+THS.US,D,20130307,000000,57.96,58.37,57.6,58,91343,0
+THS.US,D,20130308,000000,58.35,58.54,57.63,58.22,147331,0
+THS.US,D,20130311,000000,57.93,58.39,57.5,57.97,123978,0
+THS.US,D,20130312,000000,58.04,58.34,57.73,58.15,97548,0
+THS.US,D,20130313,000000,58.16,58.6,57.93,58.54,203200,0
+THS.US,D,20130314,000000,58.59,61.18,58.45,61.15,332990,0
+THS.US,D,20130315,000000,61.33,61.68,60.76,61.53,362062,0
+THS.US,D,20130318,000000,60.82,61.64,60.81,61.52,150233,0
+THS.US,D,20130319,000000,61.56,62.58,61.19,62.31,182661,0
+THS.US,D,20130320,000000,62.46,62.94,61.97,62.79,190320,0
+THS.US,D,20130321,000000,62.5,63.2,62.36,63.1,174880,0
+THS.US,D,20130322,000000,63.18,64.24,63,64.2,226282,0
+THS.US,D,20130325,000000,64.12,64.3,63.56,63.75,150928,0
+THS.US,D,20130326,000000,64.02,64.36,63.8,64.3,145976,0
+THS.US,D,20130327,000000,64.06,64.49,63.84,64.42,98315,0
+THS.US,D,20130328,000000,64.5,65.39,64.16,65.15,157900,0
+THS.US,D,20130401,000000,64.95,65.19,62.71,63.07,178760,0
+THS.US,D,20130402,000000,63.3,64.12,62.91,63.12,168815,0
+THS.US,D,20130403,000000,63.1,63.6,61.64,62.29,197251,0
+THS.US,D,20130404,000000,62.49,62.9,62.1,62.52,73547,0
+THS.US,D,20130405,000000,61.91,62.31,61.56,61.64,74932,0
+THS.US,D,20130408,000000,61.67,61.88,61.24,61.51,68395,0
+THS.US,D,20130409,000000,61.55,61.9,60.74,61.16,115323,0
+THS.US,D,20130410,000000,61.16,61.85,60.9,61.72,203593,0
+THS.US,D,20130411,000000,61.7,62.29,61.49,61.73,130090,0
+THS.US,D,20130412,000000,61.54,62.02,61.52,61.75,128378,0
+THS.US,D,20130415,000000,61.75,62.92,61.49,62.11,287512,0
+THS.US,D,20130416,000000,62.54,64.74,62.07,64.44,330925,0
+THS.US,D,20130417,000000,64.18,64.79,63.46,63.91,248989,0
+THS.US,D,20130418,000000,63.86,64.8,63.5,64.18,221876,0
+THS.US,D,20130419,000000,64.16,64.33,62.85,63.67,196488,0
+THS.US,D,20130422,000000,63.6,64.88,62.53,64.41,182435,0
+THS.US,D,20130423,000000,64.73,66.06,64.49,66.03,172818,0
+THS.US,D,20130424,000000,66.03,66.42,64.27,64.41,120755,0
+THS.US,D,20130425,000000,64.36,64.89,63.97,64.41,99758,0
+THS.US,D,20130426,000000,64.34,64.7,63.88,64,109110,0
+THS.US,D,20130429,000000,64.11,64.27,63.58,64.12,241671,0
+THS.US,D,20130430,000000,63.92,64.01,63.13,63.71,201556,0
+THS.US,D,20130501,000000,63.64,64.01,63.08,63.11,210884,0
+THS.US,D,20130502,000000,63.31,64.2,63.25,63.7,168283,0
+THS.US,D,20130503,000000,64.35,65.09,64.01,64.27,144194,0
+THS.US,D,20130506,000000,64.29,64.4,63.52,63.61,113674,0
+THS.US,D,20130507,000000,63.61,63.98,63.3,63.69,116910,0
+THS.US,D,20130508,000000,63.72,64,62.74,63.94,269282,0
+THS.US,D,20130509,000000,65,67.41,63.21,63.79,270763,0
+THS.US,D,20130510,000000,63.94,64.53,63.3,63.92,201603,0
+THS.US,D,20130513,000000,63.86,64.38,63.42,64.29,95675,0
+THS.US,D,20130514,000000,64.28,65.34,64.11,65.29,118339,0
+THS.US,D,20130515,000000,65.12,66.35,64.96,66.16,127841,0
+THS.US,D,20130516,000000,66.04,67.18,65.88,66.26,97500,0
+THS.US,D,20130517,000000,66.66,66.7,64.94,65.85,147655,0
+THS.US,D,20130520,000000,65.73,65.94,65.07,65.69,118197,0
+THS.US,D,20130521,000000,65.69,66.21,64.84,65.54,101308,0
+THS.US,D,20130522,000000,65.47,65.86,64.63,64.81,112989,0
+THS.US,D,20130523,000000,64.71,65.34,64.24,65.28,86186,0
+THS.US,D,20130524,000000,64.98,65.86,64.42,65.22,205183,0
+THS.US,D,20130528,000000,65.73,67,65.73,66.58,153024,0
+THS.US,D,20130529,000000,66.49,66.82,65.47,65.57,134053,0
+THS.US,D,20130530,000000,65.51,66.58,65.28,65.9,124811,0
+THS.US,D,20130531,000000,65.48,66.68,65.18,65.48,173434,0
+THS.US,D,20130603,000000,65.23,66.77,65,66.57,274597,0
+THS.US,D,20130604,000000,66.56,66.88,65.31,66.18,122848,0
+THS.US,D,20130605,000000,66.09,66.29,65.34,65.39,68367,0
+THS.US,D,20130606,000000,65.29,65.73,64.7,65.66,104999,0
+THS.US,D,20130607,000000,66.16,66.83,65.72,66.61,77211,0
+THS.US,D,20130610,000000,66.98,67.53,66.4,67.41,54161,0
+THS.US,D,20130611,000000,66.92,67.47,65.9,66.93,75817,0
+THS.US,D,20130612,000000,67.12,67.48,66.1,66.14,92337,0
+THS.US,D,20130613,000000,66.13,67.4,65.65,67.16,70140,0
+THS.US,D,20130614,000000,67.12,67.21,65.23,65.78,102929,0
+THS.US,D,20130617,000000,65.99,66.74,65.49,66.51,249660,0
+THS.US,D,20130618,000000,66.5,67.08,66.33,66.99,87845,0
+THS.US,D,20130619,000000,66.87,66.89,65.82,65.88,65348,0
+THS.US,D,20130620,000000,65.44,65.68,64.3,64.64,108961,0
+THS.US,D,20130621,000000,64.84,65.54,64.42,65.14,239013,0
+THS.US,D,20130624,000000,64.79,66.56,64.39,65.84,139699,0
+THS.US,D,20130625,000000,66.44,66.44,65.08,65.68,137409,0
+THS.US,D,20130626,000000,65.9,66.31,64.92,64.97,131106,0
+THS.US,D,20130627,000000,65.05,66.61,64.97,65.97,94142,0
+THS.US,D,20130628,000000,65.67,66.5,65.53,65.54,195730,0
+THS.US,D,20130701,000000,65.53,67.25,65.53,66.54,108923,0
+THS.US,D,20130702,000000,67.1,68.1,66.68,67.94,132168,0
+THS.US,D,20130703,000000,67.9,68.82,67.35,68.66,57075,0
+THS.US,D,20130705,000000,69.38,69.97,68.68,69.07,92900,0
+THS.US,D,20130708,000000,69.03,69.65,68.24,68.34,158885,0
+THS.US,D,20130709,000000,68.58,69.33,68.26,68.89,187820,0
+THS.US,D,20130710,000000,68.86,69.37,68.22,68.94,81690,0
+THS.US,D,20130711,000000,69.32,69.47,68.61,68.78,162889,0
+THS.US,D,20130712,000000,68.77,69.25,68.55,68.83,129058,0
+THS.US,D,20130715,000000,69.02,69.7,68.66,69.59,99851,0
+THS.US,D,20130716,000000,69.42,70.07,68.96,69.6,114723,0
+THS.US,D,20130717,000000,69.81,69.89,69.11,69.46,77436,0
+THS.US,D,20130718,000000,69.56,70.13,69.07,69.36,87484,0
+THS.US,D,20130719,000000,69.29,69.72,69.28,69.51,110483,0
+THS.US,D,20130722,000000,69.55,69.88,69.05,69.38,83169,0
+THS.US,D,20130723,000000,69.51,69.55,68.71,69.04,105675,0
+THS.US,D,20130724,000000,69.23,69.23,68.41,69.05,91760,0
+THS.US,D,20130725,000000,68.8,70.59,68.57,70,155044,0
+THS.US,D,20130726,000000,69.55,70.88,69.3,70.71,73584,0
+THS.US,D,20130729,000000,70.6,71.8,70.57,71.04,104271,0
+THS.US,D,20130730,000000,71.4,72.32,69.81,70.28,165674,0
+THS.US,D,20130731,000000,70.22,71.59,70.02,70.99,120028,0
+THS.US,D,20130801,000000,71.12,71.96,71.04,71.63,84442,0
+THS.US,D,20130802,000000,71.62,72.66,71.4,72.43,92190,0
+THS.US,D,20130805,000000,72.42,73.47,72.24,73.37,130574,0
+THS.US,D,20130806,000000,72.9,73.17,71.98,72.09,123449,0
+THS.US,D,20130807,000000,71.83,72.24,71.04,71.14,81427,0
+THS.US,D,20130808,000000,71.42,74.64,71.17,72.93,168752,0
+THS.US,D,20130809,000000,73.58,74.13,72.66,74,172715,0
+THS.US,D,20130812,000000,74.01,74.19,72.3,72.55,151170,0
+THS.US,D,20130813,000000,72.45,72.9,71.9,72.19,178438,0
+THS.US,D,20130814,000000,71.98,72.35,70.63,70.71,144843,0
+THS.US,D,20130815,000000,69.69,69.74,67.62,68.15,208228,0
+THS.US,D,20130816,000000,67.74,68.5,67.67,68.05,100348,0
+THS.US,D,20130819,000000,67.95,68.65,67.82,67.96,302320,0
+THS.US,D,20130820,000000,67.9,68.78,67.73,68.12,137242,0
+THS.US,D,20130821,000000,67.8,69.19,67.61,68.2,108618,0
+THS.US,D,20130822,000000,68.17,68.66,66.99,68.05,116839,0
+THS.US,D,20130823,000000,67.98,68.51,67.09,67.13,291982,0
+THS.US,D,20130826,000000,67.16,67.98,66.88,67.54,115708,0
+THS.US,D,20130827,000000,66.9,67.58,66.53,66.67,130103,0
+THS.US,D,20130828,000000,66.64,67.02,65.69,65.97,144924,0
+THS.US,D,20130829,000000,65.79,66.6,65.68,66.15,157377,0
+THS.US,D,20130830,000000,66.43,66.43,64.84,65.03,143959,0
+THS.US,D,20130903,000000,65.62,66.01,63.77,64.04,131734,0
+THS.US,D,20130904,000000,64.11,64.51,63.83,64.27,115589,0
+THS.US,D,20130905,000000,64.51,64.93,64.35,64.67,211632,0
+THS.US,D,20130906,000000,65.02,65.34,63.37,64.67,180465,0
+THS.US,D,20130909,000000,66.32,68.37,65.81,67.73,411764,0
+THS.US,D,20130910,000000,67.8,68.62,67.26,67.4,231296,0
+THS.US,D,20130911,000000,67.5,68.49,67.15,68.3,411678,0
+THS.US,D,20130912,000000,68.37,68.38,67.84,68.11,171382,0
+THS.US,D,20130913,000000,68.72,69.42,68.66,69.26,218828,0
+THS.US,D,20130916,000000,69.76,69.99,69.48,69.82,123853,0
+THS.US,D,20130917,000000,70.02,70.53,69.61,70.36,96753,0
+THS.US,D,20130918,000000,70.23,71.02,69.98,70.61,172960,0
+THS.US,D,20130919,000000,70.43,70.43,68.52,68.69,343707,0
+THS.US,D,20130920,000000,68.89,69.03,68.07,68.36,468601,0
+THS.US,D,20130923,000000,68.21,69.25,67.64,68.66,116658,0
+THS.US,D,20130924,000000,68.59,69.46,68.12,69.07,162251,0
+THS.US,D,20130925,000000,68.93,69.28,68.55,68.59,136244,0
+THS.US,D,20130926,000000,68.83,69.1,68.38,68.75,179110,0
+THS.US,D,20130927,000000,68.25,68.78,68.23,68.35,163743,0
+THS.US,D,20130930,000000,67.87,68.12,66.51,66.83,301941,0
+THS.US,D,20131001,000000,66.44,67.07,66.44,67.07,226006,0
+THS.US,D,20131002,000000,66.81,67.9,66.42,67.59,231703,0
+THS.US,D,20131003,000000,67.5,67.87,67.06,67.54,135624,0
+THS.US,D,20131004,000000,67.36,68.1,67.31,67.94,100051,0
+THS.US,D,20131007,000000,67.47,67.75,67.32,67.55,114942,0
+THS.US,D,20131008,000000,67.58,67.71,67.26,67.65,160050,0
+THS.US,D,20131009,000000,67.67,68.25,66.33,67.98,174802,0
+THS.US,D,20131010,000000,68.46,69.83,68.05,69.25,338289,0
+THS.US,D,20131011,000000,69.05,70.26,68.85,70.23,139262,0
+THS.US,D,20131014,000000,69.76,70.62,69.31,70.3,185828,0
+THS.US,D,20131015,000000,70.02,70.92,69.26,69.66,155209,0
+THS.US,D,20131016,000000,69.88,70.59,69.51,70.22,142326,0
+THS.US,D,20131017,000000,69.99,71.61,69.79,71.55,163081,0
+THS.US,D,20131018,000000,72,72,70.96,71.62,137963,0
+THS.US,D,20131021,000000,71.69,72,71.5,71.91,96812,0
+THS.US,D,20131022,000000,72,73.37,71.92,72.89,165600,0
+THS.US,D,20131023,000000,72.55,72.95,72.37,72.6,91309,0
+THS.US,D,20131024,000000,72.73,73.5,72.37,73.32,72100,0
+THS.US,D,20131025,000000,73.78,73.9,73.16,73.75,108410,0
+THS.US,D,20131028,000000,73.75,74.79,73.75,74.47,250783,0
+THS.US,D,20131029,000000,74.49,75.3,74.24,75.19,133506,0
+THS.US,D,20131030,000000,75.45,75.65,75.09,75.09,131516,0
+THS.US,D,20131031,000000,74.86,75.86,73.21,73.26,213600,0
+THS.US,D,20131101,000000,73.14,73.93,72.75,73.18,219415,0
+THS.US,D,20131104,000000,73.23,73.48,72.52,73.25,197106,0
+THS.US,D,20131105,000000,72.9,73.73,72.85,73.31,195762,0
+THS.US,D,20131106,000000,73.51,73.61,72.49,72.66,121468,0
+THS.US,D,20131107,000000,72.68,72.82,68.3,69.98,426360,0
+THS.US,D,20131108,000000,69.78,71.55,69.55,71.12,169840,0
+THS.US,D,20131111,000000,70.83,71.35,70.34,70.8,167801,0
+THS.US,D,20131112,000000,70.74,71.8,70.12,71.79,97863,0
+THS.US,D,20131113,000000,71.41,71.52,70.77,71.4,145329,0
+THS.US,D,20131114,000000,71.22,72.21,71.11,72.08,63069,0
+THS.US,D,20131115,000000,72.08,72.26,71.64,71.89,129438,0
+THS.US,D,20131118,000000,72.11,72.26,70.02,70.38,254050,0
+THS.US,D,20131119,000000,70.19,70.57,69.59,69.87,243513,0
+THS.US,D,20131120,000000,69.95,70.04,68.87,69.58,165810,0
+THS.US,D,20131121,000000,69.92,69.92,68.67,68.89,374203,0
+THS.US,D,20131122,000000,69.1,69.73,68.31,69.23,226194,0
+THS.US,D,20131125,000000,69.23,69.92,68.51,68.68,158661,0
+THS.US,D,20131126,000000,68.6,70.62,68.45,70.33,175556,0
+THS.US,D,20131127,000000,70.15,70.25,69.29,69.98,144955,0
+THS.US,D,20131129,000000,70.27,70.46,69.84,70.15,54702,0
+THS.US,D,20131202,000000,70.41,70.96,69.37,69.58,167277,0
+THS.US,D,20131203,000000,69.42,69.98,69.02,69.74,340485,0
+THS.US,D,20131204,000000,69.34,70,69.06,69.82,88977,0
+THS.US,D,20131205,000000,69.6,70.39,69.35,69.95,121409,0
+THS.US,D,20131206,000000,70.67,71.62,70.48,71.16,124278,0
+THS.US,D,20131209,000000,71.16,72.17,71.16,71.79,171780,0
+THS.US,D,20131210,000000,71.51,71.94,70.1,70.36,155739,0
+THS.US,D,20131211,000000,70.23,70.33,68.89,68.89,194091,0
+THS.US,D,20131212,000000,67.64,69.14,67.64,68.53,130378,0
+THS.US,D,20131213,000000,68.36,68.81,68.1,68.44,164171,0
+THS.US,D,20131216,000000,68.58,69.01,68.25,68.67,119892,0
+THS.US,D,20131217,000000,68.63,68.9,68.22,68.45,150920,0
+THS.US,D,20131218,000000,68.38,69.33,67.84,69,196874,0
+THS.US,D,20131219,000000,68.99,69.51,68.06,68.16,116911,0
+THS.US,D,20131220,000000,68.1,68.49,67.88,68.34,336564,0
+THS.US,D,20131223,000000,68.71,68.71,67.86,68.29,185996,0
+THS.US,D,20131224,000000,68.41,68.92,68.25,68.36,120149,0
+THS.US,D,20131226,000000,68.25,68.86,67.53,68.54,107825,0
+THS.US,D,20131227,000000,68.9,68.9,68.08,68.8,81405,0
+THS.US,D,20131230,000000,68.87,70.02,68.86,69.92,254964,0
+THS.US,D,20131231,000000,69.92,70.35,68.86,68.92,175372,0
+THS.US,D,20140102,000000,68.82,68.94,67.9,68.43,109392,0
+THS.US,D,20140103,000000,68.4,69.19,67.78,68.98,98038,0
+THS.US,D,20140106,000000,69,69.04,68.4,68.64,100056,0
+THS.US,D,20140107,000000,69.03,70.17,68.83,70.08,113011,0
+THS.US,D,20140108,000000,69.84,70.06,68.34,68.6,197329,0
+THS.US,D,20140109,000000,68.82,68.91,67.29,67.69,155369,0
+THS.US,D,20140110,000000,67.88,68.1,67.35,67.79,130959,0
+THS.US,D,20140113,000000,67.74,67.96,65.64,66.73,111120,0
+THS.US,D,20140114,000000,66.87,67.21,66.04,66.48,262222,0
+THS.US,D,20140115,000000,66.71,67.24,66.06,66.67,206156,0
+THS.US,D,20140116,000000,66.45,67.2,66.14,66.45,219985,0
+THS.US,D,20140117,000000,66.62,66.62,65.64,65.9,207402,0
+THS.US,D,20140121,000000,66.37,66.6,65.86,66.36,100154,0
+THS.US,D,20140122,000000,66.58,67.53,66.48,67.07,145613,0
+THS.US,D,20140123,000000,66.52,68.19,66.35,68.16,247005,0
+THS.US,D,20140124,000000,67.7,68.04,67,67.61,174819,0
+THS.US,D,20140127,000000,66.97,68.15,66.8,67,125179,0
+THS.US,D,20140128,000000,66.93,67.07,65.61,67.05,198171,0
+THS.US,D,20140129,000000,66.28,66.3,64.68,65.05,162923,0
+THS.US,D,20140130,000000,65.54,66.86,65.01,66.15,125331,0
+THS.US,D,20140131,000000,65.31,66.28,65.02,65.84,134598,0
+THS.US,D,20140203,000000,65.92,66.46,63.74,64,207664,0
+THS.US,D,20140204,000000,64.4,64.56,63.7,64.08,123870,0
+THS.US,D,20140205,000000,63.89,64.66,63.43,63.96,182826,0
+THS.US,D,20140206,000000,64.27,64.99,63.24,63.59,223761,0
+THS.US,D,20140207,000000,63.69,64.39,62.76,63.63,196342,0
+THS.US,D,20140210,000000,63.52,64.6,63.49,63.99,281103,0
+THS.US,D,20140211,000000,63.72,64.38,63,64.09,377715,0
+THS.US,D,20140212,000000,64.31,64.92,63.91,64.82,314549,0
+THS.US,D,20140213,000000,64.4,71.16,63.14,70.18,521604,0
+THS.US,D,20140214,000000,71.35,72.15,70.45,71.75,345501,0
+THS.US,D,20140218,000000,68.23,72.77,67.97,70.22,225660,0
+THS.US,D,20140219,000000,70.05,70.82,69.69,69.77,144543,0
+THS.US,D,20140220,000000,69.7,71.07,69.4,71,236475,0
+THS.US,D,20140221,000000,71.25,71.93,70.58,70.66,284737,0
+THS.US,D,20140224,000000,70.47,71.11,69.79,70.85,229552,0
+THS.US,D,20140225,000000,70.78,71.98,69.94,71.28,185866,0
+THS.US,D,20140226,000000,71.17,72.05,70.96,71.37,247825,0
+THS.US,D,20140227,000000,71.16,71.74,70.51,71.02,197070,0
+THS.US,D,20140228,000000,71.29,71.87,70.81,71.26,154407,0
+THS.US,D,20140303,000000,70.57,70.57,68.37,68.62,292698,0
+THS.US,D,20140304,000000,69.17,71.21,69.17,70.87,480941,0
+THS.US,D,20140305,000000,70.66,71,69.94,70.46,240186,0
+THS.US,D,20140306,000000,70.42,70.87,70.18,70.67,179178,0
+THS.US,D,20140307,000000,70.99,71.05,69.98,70.95,214936,0
+THS.US,D,20140310,000000,71.07,71.27,70.41,70.96,309755,0
+THS.US,D,20140311,000000,70.92,71.48,69.94,70.23,240496,0
+THS.US,D,20140312,000000,70.01,71.24,69.67,70.79,179230,0
+THS.US,D,20140313,000000,70.96,71.24,70.19,70.74,160356,0
+THS.US,D,20140314,000000,70.41,72.3,70.19,72.01,183017,0
+THS.US,D,20140317,000000,72.26,72.71,72.08,72.48,171429,0
+THS.US,D,20140318,000000,72.6,73.79,72.6,73.54,208057,0
+THS.US,D,20140319,000000,73.56,76.72,72.77,74.9,788446,0
+THS.US,D,20140320,000000,74.74,75.11,73.6,73.62,257761,0
+THS.US,D,20140321,000000,73.61,73.96,72.67,72.72,198587,0
+THS.US,D,20140324,000000,72.85,72.95,71.42,72.1,129266,0
+THS.US,D,20140325,000000,72.73,72.73,71.71,71.8,167620,0
+THS.US,D,20140326,000000,72.25,72.82,70.9,71.33,191900,0
+THS.US,D,20140327,000000,71.3,71.67,70.63,71.04,200955,0
+THS.US,D,20140328,000000,71.14,72.04,70.89,71.45,231326,0
+THS.US,D,20140331,000000,72.11,72.3,71.23,71.99,188681,0
+THS.US,D,20140401,000000,71.16,71.85,70.37,71.6,260489,0
+THS.US,D,20140402,000000,71.55,72,71.18,71.92,133798,0
+THS.US,D,20140403,000000,71.97,72.02,70.98,71.51,67584,0
+THS.US,D,20140404,000000,72.22,72.22,69.25,69.85,172596,0
+THS.US,D,20140407,000000,69.38,70.7,68.76,69.94,166284,0
+THS.US,D,20140408,000000,69.72,71.57,69.41,71.5,217384,0
+THS.US,D,20140409,000000,71.76,72.31,71.59,72.2,147348,0
+THS.US,D,20140410,000000,72.08,72.58,70.74,71.21,203530,0
+THS.US,D,20140411,000000,71.24,71.91,69.99,70.71,240961,0
+THS.US,D,20140414,000000,71.49,72.19,70.3,71.12,130247,0
+THS.US,D,20140415,000000,71.14,71.32,69.81,71.09,101496,0
+THS.US,D,20140416,000000,71.52,72.93,71.1,72.44,265469,0
+THS.US,D,20140417,000000,72.2,72.59,71.8,72.15,136545,0
+THS.US,D,20140421,000000,72.77,73.09,71.63,73.07,142064,0
+THS.US,D,20140422,000000,73.03,74.31,72.63,74.05,173705,0
+THS.US,D,20140423,000000,73.96,74.92,73.73,74.35,185161,0
+THS.US,D,20140424,000000,74.36,74.56,73.54,73.93,108243,0
+THS.US,D,20140425,000000,73.57,74,72.6,73.38,188996,0
+THS.US,D,20140428,000000,73.75,74.7,72.97,74.06,158438,0
+THS.US,D,20140429,000000,74.63,74.94,73.41,73.58,85075,0
+THS.US,D,20140430,000000,73.49,75.05,73.45,74.84,133165,0
+THS.US,D,20140501,000000,74.02,74.43,72.37,73.67,241895,0
+THS.US,D,20140502,000000,73.59,74.65,73.3,74.26,115329,0
+THS.US,D,20140505,000000,73.54,74.52,73.09,74.14,138689,0
+THS.US,D,20140506,000000,73.98,74.66,73.58,73.9,233184,0
+THS.US,D,20140507,000000,74.54,76.85,73.01,76.39,349177,0
+THS.US,D,20140508,000000,75.68,76.38,71.85,72.66,250817,0
+THS.US,D,20140509,000000,72.24,73.42,71.55,73.3,118638,0
+THS.US,D,20140512,000000,73.13,74.44,73.13,73.99,159827,0
+THS.US,D,20140513,000000,74.05,74.97,73.86,73.99,156845,0
+THS.US,D,20140514,000000,74,74.48,73.15,73.32,154615,0
+THS.US,D,20140515,000000,72.79,73.33,71.82,73.3,164457,0
+THS.US,D,20140516,000000,73.01,73.95,72.82,73.92,166757,0
+THS.US,D,20140519,000000,73.36,74.53,73.28,74.39,119772,0
+THS.US,D,20140520,000000,74.33,74.38,72.39,72.73,178903,0
+THS.US,D,20140521,000000,72.87,73.08,71.99,72.55,90615,0
+THS.US,D,20140522,000000,72.5,73.54,71.92,73.31,70557,0
+THS.US,D,20140523,000000,73.5,73.78,72.57,73.63,129335,0
+THS.US,D,20140527,000000,74.06,74.75,73.38,74.7,129351,0
+THS.US,D,20140528,000000,74.79,75,74.39,74.4,69885,0
+THS.US,D,20140529,000000,74.71,75.19,74.41,75.05,81895,0
+THS.US,D,20140530,000000,75,75.39,74.55,74.95,150097,0
+THS.US,D,20140602,000000,74.08,75.14,73.09,74.66,199018,0
+THS.US,D,20140603,000000,74.38,75.05,73.88,74.91,246077,0
+THS.US,D,20140604,000000,74.91,75.33,74.58,75.13,116132,0
+THS.US,D,20140605,000000,75.12,76.28,74.37,76.23,172606,0
+THS.US,D,20140606,000000,76.68,76.81,76.18,76.58,111549,0
+THS.US,D,20140609,000000,76.6,78.17,76.6,78.01,334492,0
+THS.US,D,20140610,000000,77.76,78.29,77.18,78.21,134500,0
+THS.US,D,20140611,000000,77.7,78,76.78,77.26,104660,0
+THS.US,D,20140612,000000,76.94,77.09,76.06,76.69,132426,0
+THS.US,D,20140613,000000,76.86,77.18,75.43,76.54,171306,0
+THS.US,D,20140616,000000,76.06,77.72,76.05,77.66,134182,0
+THS.US,D,20140617,000000,77.75,78.85,77.31,78,232724,0
+THS.US,D,20140618,000000,77.84,77.91,76.2,77.19,211977,0
+THS.US,D,20140619,000000,77.57,77.57,76.28,76.97,194327,0
+THS.US,D,20140620,000000,76.8,76.89,76.21,76.48,257573,0
+THS.US,D,20140623,000000,76.6,77.48,76.15,77.47,131038,0
+THS.US,D,20140624,000000,77.41,78.57,76.9,78.13,203520,0
+THS.US,D,20140625,000000,77.5,78.79,77.2,78.61,153253,0
+THS.US,D,20140626,000000,78.68,79.72,77.48,78.36,255768,0
+THS.US,D,20140627,000000,77.88,80,77.75,79.89,277827,0
+THS.US,D,20140630,000000,83.14,83.19,78.88,80.07,344496,0
+THS.US,D,20140701,000000,77.5,81,77.05,80.73,423399,0
+THS.US,D,20140702,000000,80.05,81.6,80.05,81.45,229800,0
+THS.US,D,20140703,000000,81.78,81.84,80.65,80.73,131914,0
+THS.US,D,20140707,000000,80.55,80.55,79.03,79.18,192900,0
+THS.US,D,20140708,000000,79.23,79.36,77.96,78.22,207330,0
+THS.US,D,20140709,000000,78.38,79.84,77.73,79.82,244025,0
+THS.US,D,20140710,000000,78.56,79.02,77.9,78.49,106838,0
+THS.US,D,20140711,000000,78.53,79.04,77.62,78,63492,0
+THS.US,D,20140714,000000,78.57,79.03,78.12,78.51,98835,0
+THS.US,D,20140715,000000,78.2,78.38,76.62,77.17,107536,0
+THS.US,D,20140716,000000,77.2,78.75,75.78,76.47,331177,0
+THS.US,D,20140717,000000,76.25,76.5,74.43,75.22,2446002,0
+THS.US,D,20140718,000000,75.07,76.4,74.59,76.05,558690,0
+THS.US,D,20140721,000000,75.85,76.24,75.58,75.92,302846,0
+THS.US,D,20140722,000000,76.07,76.75,75.84,75.99,288002,0
+THS.US,D,20140723,000000,76.16,76.42,75.58,75.75,158997,0
+THS.US,D,20140724,000000,75.97,76.58,75.36,76.5,461920,0
+THS.US,D,20140725,000000,76,76.75,75.29,76.14,301833,0
+THS.US,D,20140728,000000,76.48,77.24,75.67,76.86,291654,0
+THS.US,D,20140729,000000,77.08,77.86,76.53,76.68,370371,0
+THS.US,D,20140730,000000,76.8,76.8,75.05,75.28,264273,0
+THS.US,D,20140731,000000,74.47,74.56,73.35,73.5,662920,0
+THS.US,D,20140801,000000,71.51,74.35,71.51,74.32,361013,0
+THS.US,D,20140804,000000,74.83,75.3,74.22,75.2,219425,0
+THS.US,D,20140805,000000,74.93,75.27,74.02,74.51,196443,0
+THS.US,D,20140806,000000,74.85,76.3,74.36,76,292897,0
+THS.US,D,20140807,000000,76.07,79.62,75.7,78.88,476227,0
+THS.US,D,20140808,000000,78.56,78.72,77.69,78.33,390845,0
+THS.US,D,20140811,000000,78.75,80.56,78.75,79.67,427626,0
+THS.US,D,20140812,000000,79.22,79.76,78.64,78.89,252512,0
+THS.US,D,20140813,000000,79.24,79.31,78.76,79.12,184163,0
+THS.US,D,20140814,000000,79.42,80.54,78.94,80.52,171986,0
+THS.US,D,20140815,000000,81.17,81.32,80.08,80.7,273934,0
+THS.US,D,20140818,000000,81.13,81.22,80.22,80.64,173559,0
+THS.US,D,20140819,000000,80.64,80.8,80.16,80.77,132399,0
+THS.US,D,20140820,000000,80.55,80.76,80.14,80.62,94530,0
+THS.US,D,20140821,000000,80.66,81.1,80.19,80.94,198708,0
+THS.US,D,20140822,000000,80.91,81.28,79.45,81.1,228725,0
+THS.US,D,20140825,000000,81.28,81.93,80.22,80.97,166259,0
+THS.US,D,20140826,000000,80.78,81.56,80.39,81.55,231952,0
+THS.US,D,20140827,000000,81.36,81.99,81.14,81.78,198416,0
+THS.US,D,20140828,000000,81.6,81.87,80.83,81.08,124824,0
+THS.US,D,20140829,000000,81.31,82.6,81.23,82.52,131683,0
+THS.US,D,20140902,000000,83.13,83.42,81.9,82.53,251568,0
+THS.US,D,20140903,000000,82.43,82.5,81.13,81.4,532152,0
+THS.US,D,20140904,000000,81.11,82.02,80.2,81.06,141239,0
+THS.US,D,20140905,000000,80.76,81.4,80.76,81.32,89782,0
+THS.US,D,20140908,000000,81.14,81.69,80.1,81.56,177925,0
+THS.US,D,20140909,000000,81.16,81.5,80.12,80.4,182962,0
+THS.US,D,20140910,000000,80.32,80.82,80.07,80.48,103876,0
+THS.US,D,20140911,000000,80.28,80.98,80.13,80.88,161393,0
+THS.US,D,20140912,000000,80.88,80.88,79.59,80.04,138325,0
+THS.US,D,20140915,000000,79.72,80.02,78.71,79.48,195418,0
+THS.US,D,20140916,000000,79.43,80.17,79.37,79.91,143610,0
+THS.US,D,20140917,000000,79.68,79.87,79.22,79.52,103085,0
+THS.US,D,20140918,000000,79.9,79.9,78.96,79.56,161944,0
+THS.US,D,20140919,000000,79.57,79.9,78.81,79.36,345876,0
+THS.US,D,20140922,000000,79.89,81.39,79.72,80.31,231037,0
+THS.US,D,20140923,000000,80.3,80.46,78.65,78.76,208575,0
+THS.US,D,20140924,000000,78.96,79.72,78.44,79.54,151591,0
+THS.US,D,20140925,000000,78.88,79.95,77.6,78.37,425898,0
+THS.US,D,20140926,000000,78.84,79.09,77.72,79,170307,0
+THS.US,D,20140929,000000,78.33,80.14,78,80.03,213178,0
+THS.US,D,20140930,000000,80.1,80.67,79.54,80.5,456608,0
+THS.US,D,20141001,000000,80.29,80.66,79.5,80.49,336647,0
+THS.US,D,20141002,000000,80.46,82.62,80.4,82.45,528477,0
+THS.US,D,20141003,000000,83.15,84.23,82.6,83.83,455099,0
+THS.US,D,20141006,000000,83.88,84.49,83.07,83.75,319760,0
+THS.US,D,20141007,000000,83.03,84.15,82.93,83.85,479420,0
+THS.US,D,20141008,000000,83.51,84.82,82.97,84.79,291065,0
+THS.US,D,20141009,000000,84.52,85,83.92,84.61,334784,0
+THS.US,D,20141010,000000,84.89,86.92,83.18,83.75,975864,0
+THS.US,D,20141013,000000,83.5,84.01,81,83.25,518157,0
+THS.US,D,20141014,000000,83.78,84.18,81.77,82,507435,0
+THS.US,D,20141015,000000,78.09,79.33,75.08,79,1190805,0
+THS.US,D,20141016,000000,78.49,80.03,77.46,79.29,580357,0
+THS.US,D,20141017,000000,79.94,80.02,78.31,79.05,402524,0
+THS.US,D,20141020,000000,79.02,80.08,78.61,80.04,232535,0
+THS.US,D,20141021,000000,80.25,81.18,80.08,80.73,221170,0
+THS.US,D,20141022,000000,80.67,81.74,79.55,79.63,207243,0
+THS.US,D,20141023,000000,80.04,80.52,79.71,79.9,209901,0
+THS.US,D,20141024,000000,79.96,80.64,79.49,80.57,218479,0
+THS.US,D,20141027,000000,80.39,81.02,80.12,80.97,142053,0
+THS.US,D,20141028,000000,81.42,83.54,81.42,83.5,190360,0
+THS.US,D,20141029,000000,83.46,84.29,82.75,83.3,249934,0
+THS.US,D,20141030,000000,83.09,83.89,82.71,83.31,206457,0
+THS.US,D,20141031,000000,84.7,85.21,83.78,85.17,241828,0
+THS.US,D,20141103,000000,85.1,85.48,84.25,84.9,231581,0
+THS.US,D,20141104,000000,84.5,86.43,84.5,85.77,159517,0
+THS.US,D,20141105,000000,86.44,86.95,84.63,85.13,227034,0
+THS.US,D,20141106,000000,81.72,85.83,79.53,85.49,640779,0
+THS.US,D,20141107,000000,85.18,85.18,79.87,80.16,625119,0
+THS.US,D,20141110,000000,80.4,80.51,78.96,80.02,351681,0
+THS.US,D,20141111,000000,80.22,81.19,79.96,81.16,369952,0
+THS.US,D,20141112,000000,81.7,83.93,81.64,83.76,460083,0
+THS.US,D,20141113,000000,83.9,84.14,82.92,83.25,296977,0
+THS.US,D,20141114,000000,83.23,83.57,82.07,82.5,293654,0
+THS.US,D,20141117,000000,82.54,82.92,81.54,82.13,217668,0
+THS.US,D,20141118,000000,82.13,82.32,80.56,80.73,260697,0
+THS.US,D,20141119,000000,80.35,81.63,79.71,80.51,194981,0
+THS.US,D,20141120,000000,79.7,80.02,77.49,78.63,564287,0
+THS.US,D,20141121,000000,79.25,79.81,78,79.74,465801,0
+THS.US,D,20141124,000000,79.99,80.39,79.34,80.26,265775,0
+THS.US,D,20141125,000000,80.19,80.39,79.55,80.21,173698,0
+THS.US,D,20141126,000000,80.25,81.82,80.2,81.45,231381,0
+THS.US,D,20141128,000000,82.58,82.72,80.9,80.95,181092,0
+THS.US,D,20141201,000000,80.69,81.98,79.61,81.05,424917,0
+THS.US,D,20141202,000000,81.42,82.35,80.97,82.11,662662,0
+THS.US,D,20141203,000000,84.06,85.56,83.44,83.75,529138,0
+THS.US,D,20141204,000000,83.44,83.68,82.05,82.55,403716,0
+THS.US,D,20141205,000000,82.71,83.38,82.17,83.22,326931,0
+THS.US,D,20141208,000000,83.21,84.6,82.88,83.87,343299,0
+THS.US,D,20141209,000000,83.2,83.5,81.59,82.63,6152127,0
+THS.US,D,20141210,000000,82.82,84.3,82.79,83.67,525427,0
+THS.US,D,20141211,000000,84.18,84.99,83.85,84.27,239609,0
+THS.US,D,20141212,000000,83.84,84.32,82.35,82.45,323901,0
+THS.US,D,20141215,000000,83.02,83.43,81.2,81.93,444394,0
+THS.US,D,20141216,000000,81.91,84.42,81.69,82.49,403259,0
+THS.US,D,20141217,000000,82.59,84.33,81.34,84.29,313428,0
+THS.US,D,20141218,000000,84.79,87.03,84.29,86.91,427559,0
+THS.US,D,20141219,000000,86.65,87.64,85.51,87.18,727246,0
+THS.US,D,20141222,000000,87.51,88.52,86.51,87.65,487679,0
+THS.US,D,20141223,000000,87.81,88.13,87.19,87.78,349062,0
+THS.US,D,20141224,000000,88.12,88.41,87.21,87.24,116800,0
+THS.US,D,20141226,000000,87.67,88.14,87.25,87.29,136058,0
+THS.US,D,20141229,000000,87.37,88.07,86.68,87.95,214698,0
+THS.US,D,20141230,000000,87.72,88.29,86.61,87.25,234208,0
+THS.US,D,20141231,000000,87.29,87.64,85.51,85.53,345757,0
+THS.US,D,20150102,000000,86.08,86.17,83.88,84.47,258936,0
+THS.US,D,20150105,000000,85.25,86.99,85.07,85.62,605853,0
+THS.US,D,20150106,000000,85.61,86.73,84.38,84.85,429838,0
+THS.US,D,20150107,000000,85.25,87.78,85.17,87.69,358407,0
+THS.US,D,20150108,000000,88.5,91.83,88,91.59,804860,0
+THS.US,D,20150109,000000,91.6,92.22,90.43,91.21,310777,0
+THS.US,D,20150112,000000,90.34,90.72,88.26,88.91,451224,0
+THS.US,D,20150113,000000,89.66,90.41,86.57,87.44,549833,0
+THS.US,D,20150114,000000,86.8,87.66,86.36,86.96,406351,0
+THS.US,D,20150115,000000,87.58,87.58,86.41,86.95,443855,0
+THS.US,D,20150116,000000,86.61,88.92,86.61,88.79,244055,0
+THS.US,D,20150120,000000,89.26,89.89,87.78,89.5,191613,0
+THS.US,D,20150121,000000,89.29,89.99,88.32,88.76,152110,0
+THS.US,D,20150122,000000,89.37,91.13,87.85,91.11,218017,0
+THS.US,D,20150123,000000,90.86,91.07,89.68,90.33,178136,0
+THS.US,D,20150126,000000,89.91,91.61,89.72,91.24,337399,0
+THS.US,D,20150127,000000,90.5,91.53,89.49,90.75,274453,0
+THS.US,D,20150128,000000,90.79,91.88,90.08,90.33,297293,0
+THS.US,D,20150129,000000,90.69,92.92,89.96,92.9,371059,0
+THS.US,D,20150130,000000,92.02,92.41,90.54,90.7,333691,0
+THS.US,D,20150202,000000,90.76,91,88.43,90.95,263880,0
+THS.US,D,20150203,000000,91.18,92.18,90.38,91.19,246841,0
+THS.US,D,20150204,000000,90.99,92.8,90.99,91.46,248116,0
+THS.US,D,20150205,000000,91.75,92.1,90.3,90.97,335258,0
+THS.US,D,20150206,000000,90.8,91.52,89.85,90.82,302098,0
+THS.US,D,20150209,000000,90.84,91.42,89.03,89.07,368615,0
+THS.US,D,20150210,000000,89.85,90.25,88.5,89.72,357192,0
+THS.US,D,20150211,000000,89.8,90.56,87.77,88.74,434479,0
+THS.US,D,20150212,000000,83.02,84.95,79.14,81.57,2351589,0
+THS.US,D,20150213,000000,80.16,81.24,79.65,80,1120814,0
+THS.US,D,20150217,000000,79.71,81.7,78.38,81.64,660314,0
+THS.US,D,20150218,000000,81.28,83.04,80.89,82.72,388128,0
+THS.US,D,20150219,000000,82.38,83.32,82.24,82.77,384030,0
+THS.US,D,20150220,000000,82.67,84.76,82.53,84.08,375672,0
+THS.US,D,20150223,000000,84.03,84.65,83.67,84.51,298394,0
+THS.US,D,20150224,000000,84.62,85.23,84.29,85.05,357478,0
+THS.US,D,20150225,000000,84.91,85.38,84.21,84.86,258275,0
+THS.US,D,20150226,000000,84.86,85.58,84.34,85.21,334820,0
+THS.US,D,20150227,000000,85.29,85.75,83.51,83.56,318188,0
+THS.US,D,20150302,000000,83.77,84.06,82.22,82.97,390200,0
+THS.US,D,20150303,000000,82.66,83.07,81.73,82.95,330100,0
+THS.US,D,20150304,000000,82.55,83.5,82.38,82.62,244900,0
+THS.US,D,20150305,000000,82.96,83.4,81.94,82.98,258100,0
+THS.US,D,20150306,000000,82.48,83.03,80.58,81.18,223400,0
+THS.US,D,20150309,000000,81.44,82.21,80.91,81.62,204300,0
+THS.US,D,20150310,000000,81.61,81.93,80.39,81.51,288200,0
+THS.US,D,20150311,000000,81.47,82.48,80.75,82.33,434700,0
+THS.US,D,20150312,000000,82.76,85.36,82.5,85.29,464100,0
+THS.US,D,20150313,000000,85.45,85.49,84.17,84.79,326500,0
+THS.US,D,20150316,000000,85.3,86.32,84.76,85.47,357600,0
+THS.US,D,20150317,000000,85.37,85.94,85.1,85.4,337400,0
+THS.US,D,20150318,000000,85,86.02,84.04,85.63,328900,0
+THS.US,D,20150319,000000,85.66,85.66,84.76,84.95,208300,0
+THS.US,D,20150320,000000,85,86,84.32,85.74,579800,0
+THS.US,D,20150323,000000,85.58,85.78,84.48,85.04,197200,0
+THS.US,D,20150324,000000,85.43,85.43,83.43,83.57,270500,0
+THS.US,D,20150325,000000,83.58,85.2,82.93,82.97,429000,0
+THS.US,D,20150326,000000,82.57,83.49,82.21,82.86,235900,0
+THS.US,D,20150327,000000,82.98,84.44,82.31,84.3,207500,0
+THS.US,D,20150330,000000,84.71,85.49,83.97,84.86,205300,0
+THS.US,D,20150331,000000,84.44,85.31,84.05,85.02,262576,0
+THS.US,D,20150401,000000,84.8,85.33,83.67,85.28,250400,0
+THS.US,D,20150402,000000,85.79,86.63,85.39,86.16,222500,0
+THS.US,D,20150406,000000,85.46,86.75,85.45,85.79,382100,0
+THS.US,D,20150407,000000,85.89,86.16,84.12,84.87,405902,0
+THS.US,D,20150408,000000,84.73,85.12,83.75,84.8,343500,0
+THS.US,D,20150409,000000,84.83,85.02,83.55,84.09,228025,0
+THS.US,D,20150410,000000,84.55,85.74,84.46,85.52,187500,0
+THS.US,D,20150413,000000,85.51,86.14,85.14,85.23,96700,0
+THS.US,D,20150414,000000,85.26,85.76,84.73,85.51,74800,0
+THS.US,D,20150415,000000,85.54,87.03,85.51,86.6,323044,0
+THS.US,D,20150416,000000,86.77,88.23,86.77,87.64,377001,0
+THS.US,D,20150417,000000,86.68,87.36,85.58,85.99,339100,0
+THS.US,D,20150420,000000,86.53,87.71,85.51,86.33,336650,0
+THS.US,D,20150421,000000,86.5,86.7,84.51,84.8,441051,0
+THS.US,D,20150422,000000,84.81,85.27,83.78,85.01,275536,0
+THS.US,D,20150423,000000,84.6,85.44,84.32,84.87,169900,0
+THS.US,D,20150424,000000,85.13,85.59,83.74,85.06,188585,0
+THS.US,D,20150427,000000,85.49,85.49,83.27,83.92,278300,0
+THS.US,D,20150428,000000,83.89,85.7,83.89,84.94,262200,0
+THS.US,D,20150429,000000,84.86,85.42,83.28,83.43,289700,0
+THS.US,D,20150430,000000,82.87,83.55,81.13,81.26,317800,0
+THS.US,D,20150501,000000,81.35,82.46,81.24,82.13,269600,0
+THS.US,D,20150504,000000,82.14,83.29,82.14,82.47,278200,0
+THS.US,D,20150505,000000,82.55,83.02,80.9,81.62,252700,0
+THS.US,D,20150506,000000,81.95,82.25,81.17,82.09,333097,0
+THS.US,D,20150507,000000,74.39,74.65,70.11,72.83,2791499,0
+THS.US,D,20150508,000000,71.65,75.87,71.65,73.55,1116300,0
+THS.US,D,20150511,000000,73.17,74,72.48,72.72,453900,0
+THS.US,D,20150512,000000,72.6,73.07,71.89,72.29,521929,0
+THS.US,D,20150513,000000,72.25,73.08,72,72.47,368900,0
+THS.US,D,20150514,000000,72.64,73.3,71.91,72.49,619700,0
+THS.US,D,20150515,000000,72.44,72.88,71.65,71.99,534805,0
+THS.US,D,20150518,000000,71.91,72.66,71.91,72.1,315876,0
+THS.US,D,20150519,000000,72.4,72.68,71.76,72.19,352600,0
+THS.US,D,20150520,000000,72.41,72.66,72.14,72.19,247100,0
+THS.US,D,20150521,000000,72.19,72.46,70.29,70.75,702600,0
+THS.US,D,20150522,000000,70.86,70.97,69.53,70.05,510300,0
+THS.US,D,20150526,000000,69.93,70.65,69.79,70.35,424191,0
+THS.US,D,20150527,000000,70.36,71.16,70.23,71.05,304700,0
+THS.US,D,20150528,000000,70.49,71.13,70.49,70.71,225770,0
+THS.US,D,20150529,000000,71.03,71.7,70.15,71.33,582200,0
+THS.US,D,20150601,000000,71.44,72.04,70.73,71.19,317646,0
+THS.US,D,20150602,000000,70.84,71.35,70.26,70.48,261398,0
+THS.US,D,20150603,000000,70.31,71.47,70.31,71.12,241900,0
+THS.US,D,20150604,000000,70.72,71.17,69.94,70.06,232800,0
+THS.US,D,20150605,000000,69.77,70.19,69.12,69.86,245600,0
+THS.US,D,20150608,000000,69.91,70.29,69.53,69.99,290000,0
+THS.US,D,20150609,000000,69.86,70.68,69.42,69.44,211368,0
+THS.US,D,20150610,000000,69.66,70.59,69.35,69.79,245892,0
+THS.US,D,20150611,000000,69.8,69.97,69.47,69.85,213884,0
+THS.US,D,20150612,000000,69.51,70.44,69.3,69.89,144700,0
+THS.US,D,20150615,000000,69.36,70.29,69.01,70.02,344200,0
+THS.US,D,20150616,000000,70.12,71.96,70.12,71.51,318600,0
+THS.US,D,20150617,000000,71.51,72.02,70.93,71.67,369600,0
+THS.US,D,20150618,000000,71.9,72.5,71.81,72.01,319800,0
+THS.US,D,20150619,000000,73.71,75.97,73.15,75.53,1628800,0
+THS.US,D,20150622,000000,75.6,76.24,75.54,76.05,432800,0
+THS.US,D,20150623,000000,76.19,78.37,75.75,78.15,913621,0
+THS.US,D,20150624,000000,78.2,80.79,77.7,78.99,1008700,0
+THS.US,D,20150625,000000,79.14,79.36,77.57,77.85,411900,0
+THS.US,D,20150626,000000,78.29,78.44,76.17,76.3,1116500,0
+THS.US,D,20150629,000000,75.64,76.76,73.94,74.14,538100,0
+THS.US,D,20150630,000000,78,82.28,77.06,81.03,1916782,0
+THS.US,D,20150701,000000,81.13,81.88,79.78,81.44,876600,0
+THS.US,D,20150702,000000,81.6,82.05,79.25,80.58,576700,0
+THS.US,D,20150706,000000,80.02,80.47,78.32,79.1,460700,0
+THS.US,D,20150707,000000,78.98,79.6,77.75,79.6,382400,0
+THS.US,D,20150708,000000,78.82,79.37,78.63,79.1,269700,0
+THS.US,D,20150709,000000,79.97,80.09,79.3,79.65,480200,0
+THS.US,D,20150710,000000,80.81,81.04,80,80.66,536200,0
+THS.US,D,20150713,000000,80.75,81.77,80.52,81.15,570500,0
+THS.US,D,20150714,000000,80.81,81.51,80.64,81.45,304793,0
+THS.US,D,20150715,000000,80.96,81.05,79.71,80.59,503910,0
+THS.US,D,20150716,000000,81.17,82.14,81.01,81.55,409200,0
+THS.US,D,20150717,000000,81.36,81.91,80.98,81.57,330100,0
+THS.US,D,20150720,000000,81.66,82,80.66,80.96,238600,0
+THS.US,D,20150721,000000,81.03,81.47,80.01,80.13,258700,0
+THS.US,D,20150722,000000,80.31,82.81,80.24,82.68,415700,0
+THS.US,D,20150723,000000,83.05,83.05,80.8,80.94,225400,0
+THS.US,D,20150724,000000,80.67,81.75,80.27,80.44,334100,0
+THS.US,D,20150727,000000,80.32,81.13,79.61,80.41,310100,0
+THS.US,D,20150728,000000,80.75,81.21,78.93,80.39,400200,0
+THS.US,D,20150729,000000,80.47,81.62,80.37,80.98,361500,0
+THS.US,D,20150730,000000,80.69,82.51,80.27,81.87,266000,0
+THS.US,D,20150731,000000,82.28,82.62,81.59,81.96,300800,0
+THS.US,D,20150803,000000,82.1,82.89,81.53,82.69,289225,0
+THS.US,D,20150804,000000,82.61,82.62,81.62,81.82,441900,0
+THS.US,D,20150805,000000,81.92,82.48,81.39,81.98,589000,0
+THS.US,D,20150806,000000,80.2,82.86,76.66,78.52,1532447,0
+THS.US,D,20150807,000000,78.67,80.67,77.9,79.56,774400,0
+THS.US,D,20150810,000000,80.25,81.23,79.69,80.36,768600,0
+THS.US,D,20150811,000000,80,80.52,78.82,79.24,832323,0
+THS.US,D,20150812,000000,78.63,78.8,76.83,77.14,685600,0
+THS.US,D,20150813,000000,77.44,77.96,76.24,76.51,565000,0
+THS.US,D,20150814,000000,76.23,78.26,76.08,77.71,452300,0
+THS.US,D,20150817,000000,77.73,78.38,76.7,77.58,470200,0
+THS.US,D,20150818,000000,77.52,77.82,77.01,77.3,496000,0
+THS.US,D,20150819,000000,77.17,78.3,76.63,77.5,514700,0
+THS.US,D,20150820,000000,77.13,77.37,76.08,76.15,534400,0
+THS.US,D,20150821,000000,74.91,76.3,74.4,75.62,544700,0
+THS.US,D,20150824,000000,74,77.42,72.63,75.71,724460,0
+THS.US,D,20150825,000000,76.97,77.21,74.84,74.89,509900,0
+THS.US,D,20150826,000000,76.5,78.89,75.23,78.46,773400,0
+THS.US,D,20150827,000000,78.98,80.31,78.55,79.68,425000,0
+THS.US,D,20150828,000000,79.17,80.8,78.83,79.46,344400,0
+THS.US,D,20150831,000000,79.62,80.01,78.74,79.37,365000,0
+THS.US,D,20150901,000000,78.29,79.33,77.16,77.81,400500,0
+THS.US,D,20150902,000000,78.25,80.12,77.52,80.1,577900,0
+THS.US,D,20150903,000000,79.96,82.27,79.62,81.98,594700,0
+THS.US,D,20150904,000000,81.06,83.12,80.5,82.65,480800,0
+THS.US,D,20150908,000000,83.65,83.75,81.46,82.58,459000,0
+THS.US,D,20150909,000000,83.1,83.29,80.76,81.02,497400,0
+THS.US,D,20150910,000000,81.06,81.86,80.49,81.23,383632,0
+THS.US,D,20150911,000000,80.81,81.78,80.73,81.75,230700,0
+THS.US,D,20150914,000000,81.8,81.93,80.88,81.21,149700,0
+THS.US,D,20150915,000000,81.22,81.87,80.83,81.24,177000,0
+THS.US,D,20150916,000000,81.04,81.74,80.91,81.38,269800,0
+THS.US,D,20150917,000000,81.43,82.43,81.15,81.54,257580,0
+THS.US,D,20150918,000000,80.75,81.78,80.28,80.5,923200,0
+THS.US,D,20150921,000000,81.11,81.79,80.56,81.73,560800,0
+THS.US,D,20150922,000000,81.19,81.77,80.81,81.64,419100,0
+THS.US,D,20150923,000000,81.76,82.39,81.21,81.92,246500,0
+THS.US,D,20150924,000000,81.39,81.93,80.52,81.41,249707,0
+THS.US,D,20150925,000000,81.9,84.1,81.48,82.41,502900,0
+THS.US,D,20150928,000000,82.3,82.6,80.18,80.28,385457,0
+THS.US,D,20150929,000000,80.46,82.14,76.5,77.99,972500,0
+THS.US,D,20150930,000000,78.39,79.42,77.26,77.79,509600,0
+THS.US,D,20151001,000000,77.6,78.42,76.25,76.54,476300,0
+THS.US,D,20151002,000000,77.95,81.21,77.23,80.86,784600,0
+THS.US,D,20151005,000000,81.1,83.48,80.67,82.14,360235,0
+THS.US,D,20151006,000000,81.76,82.05,80.17,80.53,473600,0
+THS.US,D,20151007,000000,80.9,82.1,80.29,81.96,455000,0
+THS.US,D,20151008,000000,82.04,83.11,81.39,82.81,259800,0
+THS.US,D,20151009,000000,82.88,84.46,82.74,84.08,456100,0
+THS.US,D,20151012,000000,83.98,84.51,83.19,83.83,290823,0
+THS.US,D,20151013,000000,83.44,84.31,83.01,83.07,178000,0
+THS.US,D,20151014,000000,83.11,83.58,82.21,82.42,279400,0
+THS.US,D,20151015,000000,82.91,83.48,81.78,82.78,243000,0
+THS.US,D,20151016,000000,83.1,83.74,82.16,83.25,274600,0
+THS.US,D,20151019,000000,82.88,83.87,82.55,83.66,243210,0
+THS.US,D,20151020,000000,83.45,83.93,82.64,83.45,146901,0
+THS.US,D,20151021,000000,83.69,84.04,82.46,82.65,249100,0
+THS.US,D,20151022,000000,82.91,84.42,82.17,84.22,279500,0
+THS.US,D,20151023,000000,85.69,90.31,85.69,88.11,1379600,0
+THS.US,D,20151026,000000,88,88.13,86.97,87.76,482400,0
+THS.US,D,20151027,000000,87.92,88.92,85.76,86.86,432100,0
+THS.US,D,20151028,000000,86.63,87.8,85.71,87.73,417900,0
+THS.US,D,20151029,000000,87.49,88.02,86.67,87.13,295100,0
+THS.US,D,20151030,000000,86.91,87.52,85.46,85.64,356700,0
+THS.US,D,20151102,000000,85.38,85.64,77.83,80.84,2882022,0
+THS.US,D,20151103,000000,81.3,84.82,80.89,83.7,1105700,0
+THS.US,D,20151104,000000,83.65,84.99,83.36,84.67,635444,0
+THS.US,D,20151105,000000,85.05,87.77,83.11,86.81,649300,0
+THS.US,D,20151106,000000,85.42,86.47,84.01,85.73,608900,0
+THS.US,D,20151109,000000,85.49,86.29,84.01,84.7,331828,0
+THS.US,D,20151110,000000,84.45,85.64,83.89,85.15,350400,0
+THS.US,D,20151111,000000,85.47,85.58,84.31,85.31,253800,0
+THS.US,D,20151112,000000,84.72,85.43,84.36,84.5,422300,0
+THS.US,D,20151113,000000,83.96,84.6,83.53,84.41,322100,0
+THS.US,D,20151116,000000,84.14,85.11,84.01,85.02,338200,0
+THS.US,D,20151117,000000,85.03,85.68,83.82,84.17,503400,0
+THS.US,D,20151118,000000,84.26,85,83.92,84.75,339400,0
+THS.US,D,20151119,000000,85.01,85.06,84,84.59,348000,0
+THS.US,D,20151120,000000,85.11,85.3,83.12,83.31,537600,0
+THS.US,D,20151123,000000,83.57,85.21,83.3,83.92,344400,0
+THS.US,D,20151124,000000,83.79,85.7,83.22,85.17,357500,0
+THS.US,D,20151125,000000,85.34,86.5,85.15,86.28,328500,0
+THS.US,D,20151127,000000,86.51,86.8,86.1,86.6,79500,0
+THS.US,D,20151130,000000,86.56,86.93,86.06,86.46,323500,0
+THS.US,D,20151201,000000,86.68,87.09,86.12,86.36,240337,0
+THS.US,D,20151202,000000,86.3,87.27,85.49,85.67,133677,0
+THS.US,D,20151203,000000,85.81,87.09,84.45,84.75,424445,0
+THS.US,D,20151204,000000,84.95,86.17,84.8,85.73,297700,0
+THS.US,D,20151207,000000,85.76,86.98,84.98,86.11,302700,0
+THS.US,D,20151208,000000,85.48,87.17,85.04,87.05,249118,0
+THS.US,D,20151209,000000,86.6,87.05,85.01,85.14,236400,0
+THS.US,D,20151210,000000,85.36,85.48,83.22,83.44,347300,0
+THS.US,D,20151211,000000,82.3,83.11,81.49,82.16,415400,0
+THS.US,D,20151214,000000,82.32,82.72,79.8,80.07,508270,0
+THS.US,D,20151215,000000,80.26,80.49,78.8,79.04,510600,0
+THS.US,D,20151216,000000,80.35,81.36,79.13,80.91,365500,0
+THS.US,D,20151217,000000,80.93,81.35,79.9,80.59,226800,0
+THS.US,D,20151218,000000,80.14,80.56,79.45,79.71,675700,0
+THS.US,D,20151221,000000,80.13,80.2,78.29,78.8,378800,0
+THS.US,D,20151222,000000,78.49,80.17,78.01,79.5,291739,0
+THS.US,D,20151223,000000,79.86,81.02,79.16,80.28,385400,0
+THS.US,D,20151224,000000,80.37,80.85,79.34,79.68,103474,0
+THS.US,D,20151228,000000,79.54,80.14,79.045,80.06,235544,0
+THS.US,D,20151229,000000,80.43,80.73,79.96,80.61,220716,0
+THS.US,D,20151230,000000,80.39,80.39,79.26,79.27,283984,0
+THS.US,D,20151231,000000,79.14,79.63,78.04,78.46,355037,0
+THS.US,D,20160104,000000,77.51,78.24,75.82,76.11,406527,0
+THS.US,D,20160105,000000,76.3,76.59,74.39,74.8,778389,0
+THS.US,D,20160106,000000,74,74.61,73.72,74.15,506785,0
+THS.US,D,20160107,000000,73.18,73.415,72.16,72.24,508347,0
+THS.US,D,20160108,000000,72.28,73,69.07,69.37,1550984,0
+THS.US,D,20160111,000000,69.37,69.99,68.09,68.95,1115773,0
+THS.US,D,20160112,000000,69.52,70.25,68.63,69.58,920992,0
+THS.US,D,20160113,000000,69.67,71.02,67.5,67.69,748570,0
+THS.US,D,20160114,000000,67.2,69.05,66.9,68.5,572883,0
+THS.US,D,20160115,000000,67.8,72.23,66.3,71.2,1952584,0
+THS.US,D,20160119,000000,71.73,72.5,70.66,71.61,639100,0
+THS.US,D,20160120,000000,67.25,70.13,66.36,67.32,4582284,0
+THS.US,D,20160121,000000,69.5,74.46,69.25,74.35,10181099,0
+THS.US,D,20160122,000000,74.99,77.25,74.35,75.02,2209126,0
+THS.US,D,20160125,000000,75,75.51,73.4,73.92,1115746,0
+THS.US,D,20160126,000000,74.11,75.2,73.65,75.07,1005304,0
+THS.US,D,20160127,000000,74.91,76.1899,74.53,75.47,895580,0
+THS.US,D,20160128,000000,75.94,76.68,75.38,76.22,652722,0
+THS.US,D,20160129,000000,76.43,79.36,76.035,79.36,1676482,0
+THS.US,D,20160201,000000,77.27,80.55,76.49,79.94,1142487,0
+THS.US,D,20160202,000000,78.07,78.88,77.4201,78.07,820780,0
+THS.US,D,20160203,000000,78.54,79.09,76.21,77.21,864885,0
+THS.US,D,20160204,000000,76.85,77.7,74.95,75.58,711343,0
+THS.US,D,20160205,000000,75.66,76.3,74.86,76.19,740224,0
+THS.US,D,20160208,000000,75.79,76.59,74.69,76.37,946127,0
+THS.US,D,20160209,000000,76.65,78.27,76.5,77.58,851978,0
+THS.US,D,20160210,000000,78.18,81.2,78.05,79.3,995949,0
+THS.US,D,20160211,000000,74.6,79.95,74,79.59,1980865,0
+THS.US,D,20160212,000000,79.66,81.26,79.055,81.2,1110960,0
+THS.US,D,20160216,000000,81.92,82.32,80.1,81.89,548350,0
+THS.US,D,20160217,000000,82.3,83.04,81.46,82.85,699400,0
+THS.US,D,20160218,000000,82.72,83.63,80.97,83.03,638109,0
+THS.US,D,20160219,000000,82.48,84.1,81.3201,83.47,701142,0
+THS.US,D,20160222,000000,84.26,84.26,83.03,83.33,866783,0
+THS.US,D,20160223,000000,83.33,84.72,83.33,84.5,674142,0
+THS.US,D,20160224,000000,83.54,84.91,82.78,84.72,750892,0
+THS.US,D,20160225,000000,84.84,86.03,84.4925,85.95,658622,0
+THS.US,D,20160226,000000,86.36,86.48,85.28,85.5,607552,0
+THS.US,D,20160229,000000,85.5,86.34,84.3,84.42,2097299,0
+THS.US,D,20160301,000000,85.17,85.42,84.2,84.79,599641,0
+THS.US,D,20160302,000000,84.69,85.55,83.93,85.01,708790,0
+THS.US,D,20160303,000000,84.88,86.71,84.65,86.62,603098,0
+THS.US,D,20160304,000000,86.57,86.58,84.62,85.21,780000,0
+THS.US,D,20160307,000000,84.87,85.93,84.38,85.45,535099,0
+THS.US,D,20160308,000000,85.11,85.775,84.47,85.35,432053,0
+THS.US,D,20160309,000000,85.57,86,84,84.12,659497,0
+THS.US,D,20160310,000000,84.33,84.6,81.99,83.17,661558,0
+THS.US,D,20160311,000000,83.5,84.16,83.2,83.79,533349,0
+THS.US,D,20160314,000000,83.35,85.31,82.8,84.49,577842,0
+THS.US,D,20160315,000000,84.26,85.25,84.02,84.25,552837,0
+THS.US,D,20160316,000000,84.06,85.39,83.9,85.25,314794,0
+THS.US,D,20160317,000000,85.04,85.63,84.85,85.21,437111,0
+THS.US,D,20160318,000000,85.59,86.48,85.19,85.77,1039089,0
+THS.US,D,20160321,000000,85.36,86.065,85.27,85.99,492106,0
+THS.US,D,20160322,000000,85.8,86.91,85,85.13,462805,0
+THS.US,D,20160323,000000,85,85.29,83.31,84.15,406912,0
+THS.US,D,20160324,000000,83.71,84.12,83.04,84.03,290282,0
+THS.US,D,20160328,000000,84.33,84.69,83.23,84.51,301632,0
+THS.US,D,20160329,000000,84.35,86.37,84.35,86.13,458449,0
+THS.US,D,20160330,000000,86.46,86.91,85.54,86.57,433684,0
+THS.US,D,20160331,000000,86.47,87.03,85.89,86.75,595257,0
+THS.US,D,20160401,000000,86,89.29,86,88.92,942360,0
+THS.US,D,20160404,000000,88.94,88.975,86.95,88.19,881952,0
+THS.US,D,20160405,000000,87.87,88.41,86.03,86.15,410945,0
+THS.US,D,20160406,000000,86.25,87.78,85.02,87.77,513097,0
+THS.US,D,20160407,000000,87.38,88.56,86.71,87.67,706745,0
+THS.US,D,20160408,000000,88.04,88.7,86.81,88.49,446559,0
+THS.US,D,20160411,000000,88.67,89.2,87.26,87.38,411875,0
+THS.US,D,20160412,000000,87.32,88.31,86.39,88.11,209000,0
+THS.US,D,20160413,000000,88.41,88.63,87.55,88.35,427507,0
+THS.US,D,20160414,000000,88.29,88.84,87.725,87.8,363161,0
+THS.US,D,20160415,000000,87.8,89.13,87.58,89.11,330256,0
+THS.US,D,20160418,000000,88.54,89.4,88.3,88.94,658605,0
+THS.US,D,20160419,000000,89.14,89.34,88.52,88.8,222915,0
+THS.US,D,20160420,000000,88.34,88.83,87.75,88.46,249512,0
+THS.US,D,20160421,000000,88.36,88.575,86.25,86.8,342587,0
+THS.US,D,20160422,000000,86.88,87.48,85.32,86.77,455959,0
+THS.US,D,20160425,000000,86.87,87.95,85.98,87.77,226959,0
+THS.US,D,20160426,000000,87.91,88.5699,87.2,88.15,336480,0
+THS.US,D,20160427,000000,88.32,89.03,87.26,88.14,268706,0
+THS.US,D,20160428,000000,87.94,88.33,86.6,87.32,295287,0
+THS.US,D,20160429,000000,87.09,88.545,87.025,88.4,522680,0
+THS.US,D,20160502,000000,88.43,89.73,88.43,89.2,399264,0
+THS.US,D,20160503,000000,89.21,89.63,86.4,86.67,715648,0
+THS.US,D,20160504,000000,86,86.44,85.01,85.6,1093220,0
+THS.US,D,20160505,000000,85.37,92.01,85.37,90.39,1358108,0
+THS.US,D,20160506,000000,91.16,92.57,89,92.53,867066,0
+THS.US,D,20160509,000000,92.39,92.47,91.34,91.72,502097,0
+THS.US,D,20160510,000000,91.72,92.94,91.42,92.72,342648,0
+THS.US,D,20160511,000000,92.63,93.1,91.68,91.73,345736,0
+THS.US,D,20160512,000000,92.21,93.71,91.82,93.48,867188,0
+THS.US,D,20160513,000000,93.35,93.62,90.9275,91.87,467622,0
+THS.US,D,20160516,000000,92.67,95.13,92.5,94.01,1332430,0
+THS.US,D,20160517,000000,94,94.18,90,91.17,883563,0
+THS.US,D,20160518,000000,91.37,91.92,89.66,90.18,613247,0
+THS.US,D,20160519,000000,89.52,90.8,89.25,90.61,667001,0
+THS.US,D,20160520,000000,90.69,91.7,89.8,90.67,862818,0
+THS.US,D,20160523,000000,90.6,91.44,90.18,90.86,470404,0
+THS.US,D,20160524,000000,91.03,92.4,90.58,91.95,653328,0
+THS.US,D,20160525,000000,91.88,93.75,91.15,92.84,966810,0
+THS.US,D,20160526,000000,93.32,95.73,92.34,94.47,1036259,0
+THS.US,D,20160527,000000,94.43,95.81,94.355,94.89,644329,0
+THS.US,D,20160531,000000,95.37,95.84,94.32,94.7,479117,0
+THS.US,D,20160601,000000,94.86,95.27,93.78,94.52,396601,0
+THS.US,D,20160602,000000,94.54,96.02,94.445,96.01,428640,0
+THS.US,D,20160603,000000,96.2,96.35,94.92,95.08,278371,0
+THS.US,D,20160606,000000,94.96,95.53,94.61,95.53,364627,0
+THS.US,D,20160607,000000,95.4,96.1,95.36,95.61,309736,0
+THS.US,D,20160608,000000,95.34,96.8,94.5,96.8,747173,0
+THS.US,D,20160609,000000,96.99,98.12,96.77,97.86,663295,0
+THS.US,D,20160610,000000,97.21,97.94,95.89,96.53,509166,0
+THS.US,D,20160613,000000,98.95,98.95,95.25,95.46,509664,0
+THS.US,D,20160614,000000,95.66,96.3,94.55,96.05,430581,0
+THS.US,D,20160615,000000,96.1,96.4,95.46,95.6,351584,0
+THS.US,D,20160616,000000,95.25,96.92,95.25,96.9,562404,0
+THS.US,D,20160617,000000,97.2,97.32,95.58,96.27,1306827,0
+THS.US,D,20160620,000000,96.7,97.54,96.425,96.78,757889,0
+THS.US,D,20160621,000000,97.17,98.16,96.59,97.07,512605,0
+THS.US,D,20160622,000000,97.43,98.545,96.64,96.8,805661,0
+THS.US,D,20160623,000000,97.41,99.18,97.09,98.66,663537,0
+THS.US,D,20160624,000000,94.51,98.26,94.39,97.33,5062764,0
+THS.US,D,20160627,000000,96.63,98.69,96.53,98.28,1022079,0
+THS.US,D,20160628,000000,98.34,99.49,97.505,98.64,1036521,0
+THS.US,D,20160629,000000,99.32,100.18,98.11,98.92,814628,0
+THS.US,D,20160630,000000,98.89,102.865,98.84,102.65,1215886,0
+THS.US,D,20160701,000000,103.05,103.52,101.62,101.95,822748,0
+THS.US,D,20160705,000000,101.96,103.01,101.68,101.96,1066783,0
+THS.US,D,20160706,000000,102.12,102.88,101.42,101.85,2062040,0
+THS.US,D,20160707,000000,102.34,103.36,102.05,102.65,441939,0
+THS.US,D,20160708,000000,103,104.36,102.72,104.17,880533,0
+THS.US,D,20160711,000000,103.99,104.53,103.23,104.35,782502,0
+THS.US,D,20160712,000000,104.31,104.45,102.39,102.75,848373,0
+THS.US,D,20160713,000000,103.2,103.65,102.66,103.02,364780,0
+THS.US,D,20160714,000000,103.22,103.68,102.31,102.42,478933,0
+THS.US,D,20160715,000000,102.6,103.02,101.62,101.72,704671,0
+THS.US,D,20160718,000000,101.87,102.52,100.98,101.71,640594,0
+THS.US,D,20160719,000000,101.73,102.44,101.54,101.94,480060,0
+THS.US,D,20160720,000000,102.27,102.35,101.02,101.84,386421,0
+THS.US,D,20160721,000000,101.72,102.47,101.33,102.01,387308,0
+THS.US,D,20160722,000000,102.5,103.5,101.53,103.08,480760,0
+THS.US,D,20160725,000000,103.16,103.85,102.11,102.6,366803,0
+THS.US,D,20160726,000000,102.51,103.28,101.69,102.24,592448,0
+THS.US,D,20160727,000000,102.27,102.46,100.261,101.2,456885,0
+THS.US,D,20160728,000000,101.09,102.5,100.58,102.31,360303,0
+THS.US,D,20160729,000000,102.62,103.77,102.07,103.19,584212,0
+THS.US,D,20160801,000000,103.15,104.175,102.75,103.71,753214,0
+THS.US,D,20160802,000000,103.45,103.71,101.16,101.78,591461,0
+THS.US,D,20160803,000000,101.48,101.72,100.02,101.56,1134262,0
+THS.US,D,20160804,000000,101.8,101.8,94.62,96.49,2932505,0
+THS.US,D,20160805,000000,96.79,100.51,96.79,100.08,1404829,0
+THS.US,D,20160808,000000,99.86,99.86,98.31,98.67,947638,0
+THS.US,D,20160809,000000,98.78,99.47,98.66,99.31,549404,0
+THS.US,D,20160810,000000,99.36,99.39,98.58,98.83,569396,0
+THS.US,D,20160811,000000,99,99.08,97.72,97.75,1085837,0
+THS.US,D,20160812,000000,97.98,98.87,97.75,98.02,593403,0
+THS.US,D,20160815,000000,98,98.46,97.7,97.81,632872,0
+THS.US,D,20160816,000000,97.1,97.55,96.21,96.54,933152,0
+THS.US,D,20160817,000000,96.75,96.9,95.24,95.77,678850,0
+THS.US,D,20160818,000000,95.57,96.79,95.41,96.15,600568,0
+THS.US,D,20160819,000000,95.71,97.74,95.375,97.55,784770,0
+THS.US,D,20160822,000000,97.62,97.62,96.48,97.05,765645,0
+THS.US,D,20160823,000000,96.92,97.61,96.8,96.96,707954,0
+THS.US,D,20160824,000000,97.09,97.09,95.88,96.37,883538,0
+THS.US,D,20160825,000000,96.12,96.23,94.32,94.53,788218,0
+THS.US,D,20160826,000000,94.55,94.98,93.33,94,693172,0
+THS.US,D,20160829,000000,93.95,94.92,93.79,94.74,516154,0
+THS.US,D,20160830,000000,94.61,95.01,94.06,94.63,560710,0
+THS.US,D,20160831,000000,94.74,95.23,94.1,94.73,681876,0
+THS.US,D,20160901,000000,94.13,94.7166,93.82,94,685652,0
+THS.US,D,20160902,000000,94.29,95.13,93.23,94.46,947127,0
+THS.US,D,20160906,000000,94.4,94.78,93.54,94.32,519107,0
+THS.US,D,20160907,000000,94.43,94.43,92.725,93.42,769427,0
+THS.US,D,20160908,000000,93.14,93.535,92.36,92.72,586938,0
+THS.US,D,20160909,000000,91.78,92.37,88.85,88.85,1091729,0
+THS.US,D,20160912,000000,89.09,89.92,88.92,89.54,957993,0
+THS.US,D,20160913,000000,88.88,89.6,87.27,87.95,902633,0
+THS.US,D,20160914,000000,87.13,87.63,85.36,86.95,2023705,0
+THS.US,D,20160915,000000,86.78,87.81,86.47,87.81,888556,0
+THS.US,D,20160916,000000,87.54,87.935,85.87,86.01,1249040,0
+THS.US,D,20160919,000000,86.03,86.82,85.64,86.38,968590,0
+THS.US,D,20160920,000000,86.69,86.82,85.05,85.65,913324,0
+THS.US,D,20160921,000000,85.37,87.05,85.15,86.71,832831,0
+THS.US,D,20160922,000000,87.25,88.31,86.99,87.81,1003972,0
+THS.US,D,20160923,000000,87.38,87.9,86.33,86.47,681324,0
+THS.US,D,20160926,000000,85.65,86.27,85.42,86.1,522695,0
+THS.US,D,20160927,000000,86.34,86.34,85.39,85.52,604440,0
+THS.US,D,20160928,000000,85.48,86.65,85.06,86.63,802492,0
+THS.US,D,20160929,000000,86.38,87.5,86.37,86.5,586202,0
+THS.US,D,20160930,000000,86.73,87.5,86.6,87.19,758137,0
+THS.US,D,20161003,000000,87.1,87.645,86.46,87.51,801757,0
+THS.US,D,20161004,000000,87.57,88.38,87.18,87.69,936652,0
+THS.US,D,20161005,000000,87.21,88.53,87.11,88.28,1804504,0
+THS.US,D,20161006,000000,88.34,88.44,87.23,87.38,612162,0
+THS.US,D,20161007,000000,87.5,87.56,86.44,86.9,404492,0
+THS.US,D,20161010,000000,86.95,87.81,86.81,87.41,301580,0
+THS.US,D,20161011,000000,87.53,88.65,87.19,87.94,768134,0
+THS.US,D,20161012,000000,87.97,88.68,87.7,88.27,693584,0
+THS.US,D,20161013,000000,87.82,88.18,87.41,87.53,665687,0
+THS.US,D,20161014,000000,87.71,87.93,87.04,87.07,545164,0
+THS.US,D,20161017,000000,87.26,87.64,86.74,87.12,319973,0
+THS.US,D,20161018,000000,87.3,88.93,87.3,88.6,393836,0
+THS.US,D,20161019,000000,88.78,89.08,88.09,88.4,360561,0
+THS.US,D,20161020,000000,88.09,88.41,86.5,86.7,555832,0
+THS.US,D,20161021,000000,86.8,86.8,85.4,86.29,648962,0
+THS.US,D,20161024,000000,87.28,87.36,86.65,87.01,361005,0
+THS.US,D,20161025,000000,86.91,87.4,86.51,87.22,477805,0
+THS.US,D,20161026,000000,87.04,87.59,86.68,87.4,609077,0
+THS.US,D,20161027,000000,87.57,88.29,87.14,87.27,723673,0
+THS.US,D,20161028,000000,87.06,88.37,87.06,88,413172,0
+THS.US,D,20161031,000000,88.4,88.54,87.35,87.48,418089,0
+THS.US,D,20161101,000000,87.46,88.36,87.4,87.48,658746,0
+THS.US,D,20161102,000000,87.51,88.04,86.45,86.59,1006545,0
+THS.US,D,20161103,000000,74.5,74.5,67.25,69.72,7206185,0
+THS.US,D,20161104,000000,69,70.82,67.89,68.88,2022929,0
+THS.US,D,20161107,000000,69.55,69.97,69.185,69.33,1231721,0
+THS.US,D,20161108,000000,69.31,70.08,68.63,68.71,1049939,0
+THS.US,D,20161109,000000,67.57,69.5,66.88,69.42,695509,0
+THS.US,D,20161110,000000,69.31,69.31,65.4,65.45,1825187,0
+THS.US,D,20161111,000000,65.33,65.495,63.26,63.34,1993164,0
+THS.US,D,20161114,000000,63.82,65.12,62.64,64.81,2103219,0
+THS.US,D,20161115,000000,64.89,65.9,64.81,65.24,1019457,0
+THS.US,D,20161116,000000,65.2,66.1,65,65.96,882870,0
+THS.US,D,20161117,000000,65.55,68.1,65.025,68.05,928518,0
+THS.US,D,20161118,000000,67.93,70.15,67.76,69.78,1634636,0
+THS.US,D,20161121,000000,69.68,69.8,68.86,69.34,770565,0
+THS.US,D,20161122,000000,70.38,70.7,69.1,69.5,991669,0
+THS.US,D,20161123,000000,69.03,69.975,68.6,69.18,841546,0
+THS.US,D,20161125,000000,69.44,69.89,69.01,69.13,249780,0
+THS.US,D,20161128,000000,69.23,69.755,69.05,69.4,920247,0
+THS.US,D,20161129,000000,69.67,70.67,69.36,69.69,922601,0
+THS.US,D,20161130,000000,69.06,69.98,68.99,69.32,1241465,0
+THS.US,D,20161201,000000,68.12,68.73,66.69,67.05,794440,0
+THS.US,D,20161202,000000,66.97,67.28,66.54,67.15,691249,0
+THS.US,D,20161205,000000,67.39,69.0799,67.39,68.89,919702,0
+THS.US,D,20161206,000000,69.1,70.53,68.93,69.8,874542,0
+THS.US,D,20161207,000000,70.02,71.76,69.52,71.74,751133,0
+THS.US,D,20161208,000000,71.47,73.47,71.415,72.99,939066,0
+THS.US,D,20161209,000000,73.26,73.69,72.75,73.51,340489,0
+THS.US,D,20161212,000000,73.48,73.63,71.75,71.82,690018,0
+THS.US,D,20161213,000000,71.8,72.43,70.97,72.33,1660085,0
+THS.US,D,20161214,000000,72.68,72.745,71.04,71.06,1207153,0
+THS.US,D,20161215,000000,71.49,73.49,70.815,73.18,590103,0
+THS.US,D,20161216,000000,73.45,73.64,72.91,73.26,812839,0
+THS.US,D,20161219,000000,73.57,73.73,72.5201,72.76,495993,0
+THS.US,D,20161220,000000,72.41,73.39,72.155,72.82,384467,0
+THS.US,D,20161221,000000,72.92,73.75,72.56,72.84,502386,0
+THS.US,D,20161222,000000,72.87,73.24,72.35,73.2,584503,0
+THS.US,D,20161223,000000,73.25,73.79,73.04,73.35,269176,0
+THS.US,D,20161227,000000,73.11,73.5,72.93,73.25,335470,0
+THS.US,D,20161228,000000,73.27,73.27,72.17,72.55,336644,0
+THS.US,D,20161229,000000,72.69,72.8699,72.29,72.74,287645,0
+THS.US,D,20161230,000000,72.81,72.81,71.68,72.19,403219,0
+THS.US,D,20170103,000000,72.54,72.76,71.79,72.71,555356,0
+THS.US,D,20170104,000000,73.03,73.83,72.5,73.74,521298,0
+THS.US,D,20170105,000000,73.89,74.46,72.47,72.53,630960,0
+THS.US,D,20170106,000000,72.36,73.01,71.52,71.83,624331,0
+THS.US,D,20170109,000000,71.87,73.34,70.99,71.5,425228,0
+THS.US,D,20170110,000000,71.22,71.77,71.01,71.3,319177,0
+THS.US,D,20170111,000000,71.26,71.74,70.79,71.55,697191,0
+THS.US,D,20170112,000000,71.18,71.72,71.04,71.43,448160,0
+THS.US,D,20170113,000000,71.76,72.37,71.22,71.36,435614,0
+THS.US,D,20170117,000000,71.54,73.14,71.34,73.13,423640,0
+THS.US,D,20170118,000000,72.88,75.02,72.88,74.9,735840,0
+THS.US,D,20170119,000000,74.56,74.86,73.67,73.69,675836,0
+THS.US,D,20170120,000000,73.75,74.49,72.81,73.1,356967,0
+THS.US,D,20170123,000000,72.81,72.935,72.04,72.37,312382,0
+THS.US,D,20170124,000000,72.14,74.39,72.14,74.2,506663,0
+THS.US,D,20170125,000000,74.23,74.99,73.09,73.31,412027,0
+THS.US,D,20170126,000000,73.59,73.83,72.88,72.9,282439,0
+THS.US,D,20170127,000000,72.77,73.1,72.13,72.44,282350,0
+THS.US,D,20170130,000000,73.89,75.71,72.37,74.95,718289,0
+THS.US,D,20170131,000000,74.84,75.94,74.12,75.88,565060,0
+THS.US,D,20170201,000000,75.47,75.88,74.03,75.07,748175,0
+THS.US,D,20170202,000000,75.41,75.91,74.87,75,634528,0
+THS.US,D,20170203,000000,75.67,76.77,75.53,76.37,767248,0
+THS.US,D,20170206,000000,76.55,76.55,75.25,75.53,595504,0
+THS.US,D,20170207,000000,75.87,76.12,75.11,75.21,605308,0
+THS.US,D,20170208,000000,75.28,76.17,74.8,75.63,918086,0
+THS.US,D,20170209,000000,84.6,87.99,82.9,84.99,3369262,0
+THS.US,D,20170210,000000,85.27,87.36,84.35,84.77,1380144,0
+THS.US,D,20170213,000000,84.75,85.68,84.08,85.41,692072,0
+THS.US,D,20170214,000000,85.28,85.85,84.39,84.89,691862,0
+THS.US,D,20170215,000000,84.89,85.16,84,84.5,589560,0
+THS.US,D,20170216,000000,84.13,85.06,82.83,83.54,625460,0
+THS.US,D,20170217,000000,82.71,83.629,82.48,83.31,729932,0
+THS.US,D,20170221,000000,83.02,85.32,83.02,85.13,528624,0
+THS.US,D,20170222,000000,85.2,86.52,84.3,84.53,425421,0
+THS.US,D,20170223,000000,84.98,85.11,84.16,84.9,419443,0
+THS.US,D,20170224,000000,84.79,85.15,84.23,84.95,230028,0
+THS.US,D,20170227,000000,85.34,85.4,83.66,84.35,393879,0
+THS.US,D,20170228,000000,84.55,85.58,83.73,85.08,473516,0
+THS.US,D,20170301,000000,85.58,86.49,85.1886,85.96,627315,0
+THS.US,D,20170302,000000,85.83,86.14,85.62,85.73,719260,0
+THS.US,D,20170303,000000,85.64,86.4,85.44,86.26,393290,0
+THS.US,D,20170306,000000,85.45,86.01,85.075,85.43,297579,0
+THS.US,D,20170307,000000,85.33,85.7,84.885,85.13,322630,0
+THS.US,D,20170308,000000,84.9,85.77,84.75,85.14,235505,0
+THS.US,D,20170309,000000,85.42,86.09,85.33,85.67,412735,0
+THS.US,D,20170310,000000,86.15,86.39,85.06,85.5,338162,0
+THS.US,D,20170313,000000,85.49,85.49,84.51,84.93,300182,0
+THS.US,D,20170314,000000,84.74,85.609,84.62,85.43,341886,0
+THS.US,D,20170315,000000,85.68,86.15,85,85.64,387616,0
+THS.US,D,20170316,000000,85.5,86.1,84.85,85.85,329538,0
+THS.US,D,20170317,000000,85.93,87.05,85.93,86.84,863657,0
+THS.US,D,20170320,000000,86.8,86.8,85.08,85.56,613664,0
+THS.US,D,20170321,000000,85.41,85.81,83.67,83.88,757283,0
+THS.US,D,20170322,000000,83.83,85.175,83.58,83.9,537416,0
+THS.US,D,20170323,000000,83.91,84.51,83.63,83.88,512331,0
+THS.US,D,20170324,000000,83.96,84.48,83.64,84.04,325208,0
+THS.US,D,20170327,000000,83.67,84.22,83.085,83.69,343133,0
+THS.US,D,20170328,000000,83.57,85.16,83.57,84.89,338212,0
+THS.US,D,20170329,000000,85.03,85.92,84.39,85.56,276581,0
+THS.US,D,20170330,000000,85.53,85.95,83.875,84.5,342436,0
+THS.US,D,20170331,000000,84.5,85.16,84,84.66,409469,0
+THS.US,D,20170403,000000,85.17,85.9,84.44,85.25,481970,0
+THS.US,D,20170404,000000,85.36,85.47,84.05,85.46,507457,0
+THS.US,D,20170405,000000,85.29,86.59,85.23,86.14,614606,0
+THS.US,D,20170406,000000,86.56,86.76,86,86.42,390680,0
+THS.US,D,20170407,000000,86.38,86.89,86.215,86.73,521253,0
+THS.US,D,20170410,000000,86.8,88.59,86.8,88.35,550846,0
+THS.US,D,20170411,000000,88.03,88.44,87.57,88.42,505774,0
+THS.US,D,20170412,000000,88.75,88.805,87.82,88.3,535142,0
+THS.US,D,20170413,000000,87.93,88.68,87.72,87.9,693724,0
+THS.US,D,20170417,000000,88.32,89.99,87.87,89.94,632875,0
+THS.US,D,20170418,000000,89.56,90.42,89.06,89.55,586985,0
+THS.US,D,20170419,000000,89.44,89.7,88.68,88.78,282391,0
+THS.US,D,20170420,000000,88.88,89.22,88.54,88.68,420228,0
+THS.US,D,20170421,000000,88.43,89.38,88.43,89.06,450088,0
+THS.US,D,20170424,000000,89.69,90.175,87.91,88.18,612877,0
+THS.US,D,20170425,000000,88.16,89.03,87.72,88.84,654902,0
+THS.US,D,20170426,000000,88.86,89.03,87.985,88.71,380892,0
+THS.US,D,20170427,000000,88.57,88.68,86.67,86.9,526618,0
+THS.US,D,20170428,000000,86.42,87.86,85.6,87.6,695179,0
+THS.US,D,20170501,000000,87.91,87.91,86.18,86.7,705687,0
+THS.US,D,20170502,000000,86.88,87.07,85.04,86.52,747614,0
+THS.US,D,20170503,000000,86.16,87.22,85.52,87.03,941055,0
+THS.US,D,20170504,000000,80,80.24,75.5201,78.01,4688618,0
+THS.US,D,20170505,000000,77.67,78.65,76.49,76.52,1470997,0
+THS.US,D,20170508,000000,76.47,78.18,75.77,78.05,874717,0
+THS.US,D,20170509,000000,77.92,78.045,76.71,76.78,683399,0
+THS.US,D,20170510,000000,76.8,77.54,76.65,77.22,413322,0
+THS.US,D,20170511,000000,76.7,77.06,75.935,76.16,372875,0
+THS.US,D,20170512,000000,76.28,76.66,75.56,75.85,593622,0
+THS.US,D,20170515,000000,75.91,76.9,75.6701,76.49,397729,0
+THS.US,D,20170516,000000,76.69,76.69,75.73,76.3,315312,0
+THS.US,D,20170517,000000,75.88,77.05,75.431,76.49,395125,0
+THS.US,D,20170518,000000,76.27,76.83,75.86,76.48,646765,0
+THS.US,D,20170519,000000,76.33,77.28,76.02,77.01,382229,0
+THS.US,D,20170522,000000,76.85,77.79,76.85,77.31,343113,0
+THS.US,D,20170523,000000,77.57,77.96,76.975,77.48,309814,0
+THS.US,D,20170524,000000,77.48,78.1,77.46,77.82,156476,0
+THS.US,D,20170525,000000,77.96,78.62,77.8,78.25,293522,0
+THS.US,D,20170526,000000,78.41,78.53,77.49,77.49,193525,0
+THS.US,D,20170530,000000,77.37,77.69,76.395,76.99,387395,0
+THS.US,D,20170531,000000,77.06,77.78,76.73,77.18,500420,0
+THS.US,D,20170601,000000,77.92,78.28,77.01,78.23,725317,0
+THS.US,D,20170602,000000,78.5,78.64,76.87,77.77,374185,0
+THS.US,D,20170605,000000,77.7,78.82,77.17,78.48,445009,0
+THS.US,D,20170606,000000,78.29,79.12,77.97,79,357022,0
+THS.US,D,20170607,000000,79.04,80.06,78.8,80.01,439955,0
+THS.US,D,20170608,000000,80.07,80.09,77.99,78.01,481797,0
+THS.US,D,20170609,000000,78.13,78.46,77.42,77.95,587093,0
+THS.US,D,20170612,000000,77.7,78.75,77.7,78.34,526591,0
+THS.US,D,20170613,000000,78.7,80.125,77.58,80.1,494490,0
+THS.US,D,20170614,000000,80.55,80.97,79.68,80.16,403727,0
+THS.US,D,20170615,000000,79.34,80.1543,78.88,79.08,486361,0
+THS.US,D,20170616,000000,78.79,81.11,77.9,81.01,1939354,0
+THS.US,D,20170619,000000,81.07,84.28,80.45,83.37,1883823,0
+THS.US,D,20170620,000000,83.22,83.98,81.99,82,885383,0
+THS.US,D,20170621,000000,81.96,82.47,80.31,80.57,644457,0
+THS.US,D,20170622,000000,80.43,80.72,79.58,80.35,632049,0
+THS.US,D,20170623,000000,80.41,80.57,79.57,80.24,910476,0
+THS.US,D,20170626,000000,80.83,82.04,80.53,81.99,556592,0
+THS.US,D,20170627,000000,81.39,81.67,79.66,79.8,545750,0
+THS.US,D,20170628,000000,80.39,81.31,79.84,80.85,504275,0
+THS.US,D,20170629,000000,80.51,81.805,80.42,81.01,476529,0
+THS.US,D,20170630,000000,80.84,82.81,80.84,81.69,1041290,0
+THS.US,D,20170703,000000,82.28,82.86,81.65,82.42,383225,0
+THS.US,D,20170705,000000,82.35,82.7181,81.54,82.33,676347,0
+THS.US,D,20170706,000000,81.96,82.47,80.97,81.29,909051,0
+THS.US,D,20170707,000000,81.46,81.92,80.94,81.08,312814,0
+THS.US,D,20170710,000000,81.07,81.07,78.92,78.96,414647,0
+THS.US,D,20170711,000000,78.95,79.88,78.39,79.78,561250,0
+THS.US,D,20170712,000000,80.2,81.1,79.83,80.09,441651,0
+THS.US,D,20170713,000000,80.28,81,79.93,80.83,649081,0
+THS.US,D,20170714,000000,81.06,82.42,81.06,82.04,421529,0
+THS.US,D,20170717,000000,81.95,82.29,80.86,81.12,517114,0
+THS.US,D,20170718,000000,80.93,82.03,80.41,81.95,660898,0
+THS.US,D,20170719,000000,82.13,82.92,81.755,82.83,446610,0
+THS.US,D,20170720,000000,83.13,83.39,82.83,83.17,598984,0
+THS.US,D,20170721,000000,83.25,84.05,82.94,83.8,623205,0
+THS.US,D,20170724,000000,83.72,84.475,83.53,84.03,437880,0
+THS.US,D,20170725,000000,84.52,85.99,83.63,85.67,920453,0
+THS.US,D,20170726,000000,85.63,85.875,84.88,85.27,761329,0
+THS.US,D,20170727,000000,85.44,85.76,84.73,85.58,532112,0
+THS.US,D,20170728,000000,85.23,85.92,84.9,85.74,1060274,0
+THS.US,D,20170731,000000,85.6,85.87,83.97,84.83,1010963,0
+THS.US,D,20170801,000000,85.11,85.18,81.64,82.36,1294582,0
+THS.US,D,20170802,000000,82.49,84.55,82.03,84.25,1177311,0
+THS.US,D,20170803,000000,77.98,80.55,73.82,74.16,4712503,0
+THS.US,D,20170804,000000,72.65,75.8,72.27,74.48,2752029,0
+THS.US,D,20170807,000000,74.47,75.37,73.67,75.17,1373496,0
+THS.US,D,20170808,000000,74.81,75.845,74.09,74.64,1269795,0
+THS.US,D,20170809,000000,74.57,74.57,73.39,74.01,994769,0
+THS.US,D,20170810,000000,73.4,73.48,72.22,72.3,1271212,0
+THS.US,D,20170811,000000,71.98,72.07,70.9,70.91,1151882,0
+THS.US,D,20170814,000000,71.53,72.91,71.17,72.6,1473660,0
+THS.US,D,20170815,000000,72.64,72.95,71,71.06,822014,0
+THS.US,D,20170816,000000,70.85,71.61,70.76,71.08,714626,0
+THS.US,D,20170817,000000,70.83,71.32,69.51,69.64,1045512,0
+THS.US,D,20170818,000000,69.81,70.33,69.21,70.24,1067731,0
+THS.US,D,20170821,000000,70.43,70.78,69.77,70.13,878634,0
+THS.US,D,20170822,000000,70.06,70.45,69.6,70.33,1047405,0
+THS.US,D,20170823,000000,70.37,70.72,69.71,69.95,714467,0
+THS.US,D,20170824,000000,69.75,70.16,68.25,68.66,1165357,0
+THS.US,D,20170825,000000,68.87,68.87,67.77,67.79,863333,0
+THS.US,D,20170828,000000,67.91,68.91,66.6,66.7,644608,0
+THS.US,D,20170829,000000,66.56,66.98,66.04,66.4,1177086,0
+THS.US,D,20170830,000000,66.28,66.63,65.425,66.2,813712,0
+THS.US,D,20170831,000000,66.31,67.2,65.75,66.99,779250,0
+THS.US,D,20170901,000000,67.33,68.22,67.19,67.97,781078,0
+THS.US,D,20170905,000000,67.99,68.35,66.65,67.03,760435,0
+THS.US,D,20170906,000000,67.34,67.34,65.62,66.9,934378,0
+THS.US,D,20170907,000000,66.98,67.13,65.59,65.98,638571,0
+THS.US,D,20170908,000000,65.99,66.25,65.48,65.74,703750,0
+THS.US,D,20170911,000000,66.27,67.75,66.27,66.97,943992,0
+THS.US,D,20170912,000000,66.99,67.79,66.96,67.24,569992,0
+THS.US,D,20170913,000000,67.18,67.455,66.93,67.04,581015,0
+THS.US,D,20170914,000000,67,67.24,66.665,67.2,642896,0
+THS.US,D,20170915,000000,67.16,67.51,66.99,67.21,546514,0
+THS.US,D,20170918,000000,67.17,67.505,66.97,67.29,663759,0
+THS.US,D,20170919,000000,67.25,68.69,66.71,67.1,645010,0
+THS.US,D,20170920,000000,66.84,66.97,65.86,66.39,997124,0
+THS.US,D,20170921,000000,66.4,66.65,65.93,66.02,546624,0
+THS.US,D,20170922,000000,66.22,66.52,65.86,66,543453,0
+THS.US,D,20170925,000000,66.01,66.57,65.91,66.35,440416,0
+THS.US,D,20170926,000000,66.47,67.9,66.29,67.58,410999,0
+THS.US,D,20170927,000000,67.09,68.1,66.58,67.92,548825,0
+THS.US,D,20170928,000000,68.03,68.65,67.6,67.95,382527,0
+THS.US,D,20170929,000000,68.13,68.62,67.65,67.73,516861,0
+THS.US,D,20171002,000000,67.88,68.38,67.27,67.89,502008,0
+THS.US,D,20171003,000000,67.9,67.9,67,67.43,381338,0
+THS.US,D,20171004,000000,67.44,67.96,66.86,67.84,661583,0
+THS.US,D,20171005,000000,68.25,68.48,67.965,68.16,468008,0
+THS.US,D,20171006,000000,68.1,68.19,66.98,67.31,385329,0
+THS.US,D,20171009,000000,67.66,68.28,67.34,67.96,655019,0
+THS.US,D,20171010,000000,68.31,68.67,67.71,68.44,577242,0
+THS.US,D,20171011,000000,68.44,68.56,67.96,68.22,325779,0
+THS.US,D,20171012,000000,68.27,68.55,67.94,68.07,469441,0
+THS.US,D,20171013,000000,68.17,68.83,67.55,68.3,359220,0
+THS.US,D,20171016,000000,68.06,68.9,68.06,68.72,396275,0
+THS.US,D,20171017,000000,68.6,68.83,67.85,68.05,417358,0
+THS.US,D,20171018,000000,67.9,68.18,67.36,67.54,712473,0
+THS.US,D,20171019,000000,67.4,67.98,67.27,67.85,440372,0
+THS.US,D,20171020,000000,67.92,67.94,67.36,67.58,293546,0
+THS.US,D,20171023,000000,67.67,68.0524,66.82,67.12,342512,0
+THS.US,D,20171024,000000,67.27,67.77,65.395,66.24,616484,0
+THS.US,D,20171025,000000,66.3,66.58,65.49,66.27,588165,0
+THS.US,D,20171026,000000,66.39,66.9,65.2,66.49,499392,0
+THS.US,D,20171027,000000,66.42,68.43,66.42,68.34,622242,0
+THS.US,D,20171030,000000,68.3,68.48,66.08,66.19,881941,0
+THS.US,D,20171031,000000,66.19,67.81,66.1308,66.38,1103770,0
+THS.US,D,20171101,000000,66.52,67.13,66.05,66.36,1109143,0
+THS.US,D,20171102,000000,51.3,52.59,40.5,43.03,13862941,0
+THS.US,D,20171103,000000,40.45,44.305,40.26,42.16,3913396,0
+THS.US,D,20171106,000000,42.08,43.14,42.01,42.57,2224739,0
+THS.US,D,20171107,000000,42.79,43.14,42.37,42.74,1621174,0
+THS.US,D,20171108,000000,42.85,43.28,42.53,43,1062610,0
+THS.US,D,20171109,000000,43.26,43.43,42.54,42.58,943521,0
+THS.US,D,20171110,000000,42.24,43.13,41.87,43.08,1100723,0
+THS.US,D,20171113,000000,43.16,43.47,42.949,43.26,1104811,0
+THS.US,D,20171114,000000,43.11,43.27,41.56,42,1344939,0
+THS.US,D,20171115,000000,41.5,42.57,40.54,41.87,2684032,0
+THS.US,D,20171116,000000,43.17,43.405,42.43,42.86,1576031,0
+THS.US,D,20171117,000000,42.52,43.74,42.52,43.66,1433293,0
+THS.US,D,20171120,000000,43.76,44.255,43.48,44,868320,0
+THS.US,D,20171121,000000,44.06,44.35,43.71,44.07,740315,0
+THS.US,D,20171122,000000,44.18,44.35,43.91,44.29,496772,0
+THS.US,D,20171124,000000,44.48,44.48,43.55,44.08,195257,0
+THS.US,D,20171127,000000,44.07,44.3,43.81,44.07,801182,0
+THS.US,D,20171128,000000,44.07,44.67,43.92,44.26,725841,0
+THS.US,D,20171129,000000,44.37,46.02,44.29,45.78,894381,0
+THS.US,D,20171130,000000,45.94,46.26,45.11,46.02,896917,0
+THS.US,D,20171201,000000,45.89,46.25,45.29,46.07,1124470,0
+THS.US,D,20171204,000000,46.49,47.19,45.98,46.08,1361040,0
+THS.US,D,20171205,000000,46.19,46.47,45.21,45.5,868757,0
+THS.US,D,20171206,000000,45.35,46.75,45.22,46.45,597099,0
+THS.US,D,20171207,000000,46.19,47.38,45.88,47.05,853138,0
+THS.US,D,20171208,000000,47.06,47.06,45.87,46.83,781937,0
+THS.US,D,20171211,000000,46.62,47.15,46.55,46.69,957484,0
+THS.US,D,20171212,000000,46.81,47.08,46.35,46.54,892540,0
+THS.US,D,20171213,000000,45.56,47.05,45.34,46.98,1185052,0
+THS.US,D,20171214,000000,46.9,47.62,46.64,46.81,708226,0
+THS.US,D,20171215,000000,46.88,47.78,46.88,47.06,1802028,0
+THS.US,D,20171218,000000,47.35,49.4,47.35,48.86,785718,0
+THS.US,D,20171219,000000,48.98,49.18,48.6,48.8,910576,0
+THS.US,D,20171220,000000,49.07,49.08,47.85,48.62,702553,0
+THS.US,D,20171221,000000,48.63,49.11,48.47,48.61,590650,0
+THS.US,D,20171222,000000,48.62,48.8526,48.4,48.53,350653,0
+THS.US,D,20171226,000000,48.56,48.99,48.06,48.15,555649,0
+THS.US,D,20171227,000000,48.32,49.05,48.2,48.37,674984,0
+THS.US,D,20171228,000000,48.3,48.56,47.85,48.54,641948,0
+THS.US,D,20171229,000000,48.54,49.83,48.54,49.46,810020,0
+THS.US,D,20180102,000000,49.54,49.72,48.12,49.1,891659,0
+THS.US,D,20180103,000000,49.07,49.42,48.77,49.38,767132,0
+THS.US,D,20180104,000000,49.72,50.27,49.33,49.9,856613,0
+THS.US,D,20180105,000000,50.13,50.13,49.43,49.7,771614,0
+THS.US,D,20180108,000000,49.88,50.36,49.41,50.08,787086,0
+THS.US,D,20180109,000000,50.21,50.225,49.325,49.45,465960,0
+THS.US,D,20180110,000000,49.05,49.23,48.66,48.88,458671,0
+THS.US,D,20180111,000000,49.15,49.37,48.71,49.1,509588,0
+THS.US,D,20180112,000000,49.1,49.325,48.22,48.87,685230,0
+THS.US,D,20180116,000000,49.09,50.16,48.92,49.73,866726,0
+THS.US,D,20180117,000000,49.78,50.46,49.78,50.09,829942,0
+THS.US,D,20180118,000000,49.68,50.05,49.35,49.52,617373,0
+THS.US,D,20180119,000000,49.5,49.67,49.24,49.55,566956,0
+THS.US,D,20180122,000000,49.41,50.15,49.325,49.86,407909,0
+THS.US,D,20180123,000000,49.77,50.08,49.52,49.88,310657,0
+THS.US,D,20180124,000000,49.8,50.045,49.12,49.18,581219,0
+THS.US,D,20180125,000000,49.28,49.42,48.07,48.18,768273,0
+THS.US,D,20180126,000000,48.24,48.51,46.45,46.57,1155883,0
+THS.US,D,20180129,000000,46.16,47.52,46.12,47.45,1813742,0
+THS.US,D,20180130,000000,47.36,48.47,47.22,47.46,659823,0
+THS.US,D,20180131,000000,47.54,47.71,46.65,47.16,479061,0
+THS.US,D,20180201,000000,46.96,47.9,46.68,47.03,400716,0
+THS.US,D,20180202,000000,46.83,46.83,44.43,45.04,987987,0
+THS.US,D,20180205,000000,44.7,45.39,43.19,43.25,916805,0
+THS.US,D,20180206,000000,42.46,43.36,41.87,42.98,1397046,0
+THS.US,D,20180207,000000,42.66,43.01,41.97,42.48,1052915,0
+THS.US,D,20180208,000000,42.39,42.76,41.48,41.92,1068576,0
+THS.US,D,20180209,000000,42.2,42.52,41.03,42.14,936784,0
+THS.US,D,20180212,000000,42.2,42.27,41.21,41.48,1133303,0
+THS.US,D,20180213,000000,41.32,41.57,40.57,41.39,896563,0
+THS.US,D,20180214,000000,41.06,43.87,41.02,43.01,1693258,0
+THS.US,D,20180215,000000,36.69,39.22,36.35,37.48,5652010,0
+THS.US,D,20180216,000000,37.42,39.65,37.42,38.28,3722448,0
+THS.US,D,20180220,000000,40.38,40.5,40.38,40.38,1815816,0
+THS.US,D,20180221,000000,40.38,41.2,39.91,39.95,1224308,0
+THS.US,D,20180222,000000,39.99,40.46,39,39.39,1132464,0
+THS.US,D,20180223,000000,39.48,39.84,39,39.64,648922,0
+THS.US,D,20180226,000000,39.86,40.075,38.98,39.38,653797,0
+THS.US,D,20180227,000000,39.25,39.68,38.25,38.34,983387,0
+THS.US,D,20180228,000000,38.33,38.855,37.82,38.02,747467,0
+THS.US,D,20180301,000000,38,38.88,37.66,37.79,613046,0
+THS.US,D,20180302,000000,37.38,39.95,37.19,39.5,870020,0
+THS.US,D,20180305,000000,40.95,42.22,40.4,41.06,1126972,0
+THS.US,D,20180306,000000,41.07,42.22,40.61,41.95,893955,0
+THS.US,D,20180307,000000,41.56,42.07,41.2,41.95,588887,0
+THS.US,D,20180308,000000,42,42.35,41.69,42.32,477960,0
+THS.US,D,20180309,000000,42.62,42.79,41.64,42.02,435374,0
+THS.US,D,20180312,000000,42.13,43.15,41.93,42.87,428507,0
+THS.US,D,20180313,000000,43.15,43.45,42.59,42.99,635105,0
+THS.US,D,20180314,000000,43.18,43.38,42.64,42.7,489502,0
+THS.US,D,20180315,000000,42.67,42.97,41.03,41.2,431891,0
+THS.US,D,20180316,000000,41.13,41.61,40.8,41.41,658396,0
+THS.US,D,20180319,000000,41.17,41.38,40.28,40.42,415755,0
+THS.US,D,20180320,000000,40.4,40.43,39.93,40.37,535498,0
+THS.US,D,20180321,000000,40.13,40.41,38.4,38.59,1117891,0
+THS.US,D,20180322,000000,38.55,38.91,38.2,38.21,425568,0
+THS.US,D,20180323,000000,38.28,38.63,37.33,37.35,743288,0
+THS.US,D,20180326,000000,37.63,38.06,36.62,37.54,826344,0
+THS.US,D,20180327,000000,37.77,38.58,37.31,37.8,695763,0
+THS.US,D,20180328,000000,37.59,38.19,37.34,38.11,697535,0
+THS.US,D,20180329,000000,38.4,38.9,38.12,38.27,480062,0
+THS.US,D,20180402,000000,38.24,38.77,37.52,37.68,744651,0
+THS.US,D,20180403,000000,37.75,38.1,36.88,37.91,594882,0
+THS.US,D,20180404,000000,37.51,39.23,37.51,39.12,690308,0
+THS.US,D,20180405,000000,39.41,39.99,38.9,39.23,538216,0
+THS.US,D,20180406,000000,39.13,39.7,38.58,38.81,622595,0
+THS.US,D,20180409,000000,38.9,39.9,38.12,39.33,483211,0
+THS.US,D,20180410,000000,39.73,39.75,39.01,39.07,381478,0
+THS.US,D,20180411,000000,38.83,39.64,38.3,39.25,436317,0
+THS.US,D,20180412,000000,39.27,39.68,38.72,39.13,366121,0
+THS.US,D,20180413,000000,39.18,39.49,38.8,39.27,520864,0
+THS.US,D,20180416,000000,39.19,39.73,38.46,39.57,518159,0
+THS.US,D,20180417,000000,39.64,39.83,38.86,39.29,490357,0
+THS.US,D,20180418,000000,39.27,39.83,39.04,39.73,1217116,0
+THS.US,D,20180419,000000,39.62,39.77,38.83,38.93,503506,0
+THS.US,D,20180420,000000,39.04,39.16,38.02,38.18,616234,0
+THS.US,D,20180423,000000,38.28,38.51,37.85,38.23,1157054,0
+THS.US,D,20180424,000000,38.23,38.49,37.85,38.43,578193,0
+THS.US,D,20180425,000000,38.3,39.06,38.05,38.68,602192,0
+THS.US,D,20180426,000000,38.81,38.81,37.58,38.58,752633,0
+THS.US,D,20180427,000000,38.75,39.53,38.69,38.77,826274,0
+THS.US,D,20180430,000000,39,39.19,38.47,38.5,668628,0
+THS.US,D,20180501,000000,38.49,39.05,38.055,38.41,1108327,0
+THS.US,D,20180502,000000,38.5,38.77,36.43,36.62,1732181,0
+THS.US,D,20180503,000000,37.6,41.72,37.57,39.83,2880547,0
+THS.US,D,20180504,000000,39.8,44.8638,39.52,44.16,2220478,0
+THS.US,D,20180507,000000,44.12,44.98,43.2,44.76,1383728,0
+THS.US,D,20180508,000000,44.69,45.28,44.11,45.04,875304,0
+THS.US,D,20180509,000000,45.31,46.32,44.92,46,1001438,0
+THS.US,D,20180510,000000,46.19,47.23,46.1,46.8,837504,0
+THS.US,D,20180511,000000,47.07,47.52,46.4969,47.01,550474,0
+THS.US,D,20180514,000000,47.32,47.32,46.36,46.54,702800,0
+THS.US,D,20180515,000000,46.38,47.21,46.11,46.67,424588,0
+THS.US,D,20180516,000000,46.79,47.32,46.65,47.12,729317,0
+THS.US,D,20180517,000000,47.25,47.38,46.34,46.75,616071,0
+THS.US,D,20180518,000000,46.45,46.75,45.28,46.28,593398,0
+THS.US,D,20180521,000000,46.43,46.89,45.8,46.83,2002855,0
+THS.US,D,20180522,000000,46.89,47.45,46.57,46.67,377986,0
+THS.US,D,20180523,000000,46.43,46.92,46.3,46.66,488790,0
+THS.US,D,20180524,000000,46.43,46.8,45.93,46.59,397864,0
+THS.US,D,20180525,000000,46.66,47.26,46.31,47.21,658438,0
+THS.US,D,20180529,000000,46.99,47.42,46.76,47.22,394378,0
+THS.US,D,20180530,000000,47.26,48.18,46.58,48.12,687682,0
+THS.US,D,20180531,000000,48.15,48.15,47.28,47.91,840700,0
+THS.US,D,20180601,000000,48.26,48.91,47.58,48.61,726670,0
+THS.US,D,20180604,000000,48.99,49.5,48.6,49.46,701066,0
+THS.US,D,20180605,000000,49.3,49.48,48.04,48.51,490743,0
+THS.US,D,20180606,000000,48.44,48.44,47.64,48.17,356623,0
+THS.US,D,20180607,000000,47.91,48.89,47.1,48.75,441886,0
+THS.US,D,20180608,000000,48.65,49.71,48.21,49.61,579489,0
+THS.US,D,20180611,000000,49.76,50.6,49.21,50.43,423367,0
+THS.US,D,20180612,000000,50.48,52.65,50,52.18,900368,0
+THS.US,D,20180613,000000,52.23,52.45,51.38,51.86,579383,0
+THS.US,D,20180614,000000,51.87,52.34,51.5,52.26,488859,0
+THS.US,D,20180615,000000,52.35,52.79,51.83,52.67,802899,0
+THS.US,D,20180618,000000,52.73,52.73,51.73,52.04,634338,0
+THS.US,D,20180619,000000,51.75,53.455,51.38,53.37,764966,0
+THS.US,D,20180620,000000,53.39,53.91,52.71,53.84,549098,0
+THS.US,D,20180621,000000,53.84,54.025,53.3,53.69,410020,0
+THS.US,D,20180622,000000,54,54.51,53.46,53.56,873587,0
+THS.US,D,20180625,000000,53.79,54.215,53.27,53.87,476610,0
+THS.US,D,20180626,000000,53.97,53.97,53.03,53.71,686903,0
+THS.US,D,20180627,000000,53.66,54.46,52.83,53.22,848004,0
+THS.US,D,20180628,000000,53.3,53.74,52.565,53.18,610106,0
+THS.US,D,20180629,000000,53.33,53.33,52.41,52.51,918729,0
+THS.US,D,20180702,000000,52.01,52.415,51.8,52.34,389798,0
+THS.US,D,20180703,000000,52.68,53.59,52.29,52.77,388214,0
+THS.US,D,20180705,000000,53.01,53.47,52.55,53.42,649648,0
+THS.US,D,20180706,000000,53.42,54.09,53.02,53.9,605195,0
+THS.US,D,20180709,000000,54.4,54.4,52.89,53.04,1051612,0
+THS.US,D,20180710,000000,53.12,53.23,52.38,52.82,425344,0
+THS.US,D,20180711,000000,52.93,53.72,52.29,52.5,407425,0
+THS.US,D,20180712,000000,52.65,52.97,52.345,52.84,412609,0
+THS.US,D,20180713,000000,52.84,53.33,52.37,52.94,413180,0
+THS.US,D,20180716,000000,52.87,53.33,51.8,52.01,621048,0
+THS.US,D,20180717,000000,51.59,52.65,51.51,52.25,326503,0
+THS.US,D,20180718,000000,52.29,52.29,51.35,51.84,547682,0
+THS.US,D,20180719,000000,51.74,52.46,51.43,52.16,498728,0
+THS.US,D,20180720,000000,52.29,52.32,51.56,51.75,606744,0
+THS.US,D,20180723,000000,51.85,51.97,49.96,50.82,606242,0
+THS.US,D,20180724,000000,50.72,50.72,49.6,49.85,639234,0
+THS.US,D,20180725,000000,49.36,49.83,48.48,48.69,785039,0
+THS.US,D,20180726,000000,49.13,50,48.7,48.85,795585,0
+THS.US,D,20180727,000000,48.85,48.85,47.85,48.02,581945,0
+THS.US,D,20180730,000000,47.93,48.32,47.28,47.69,835834,0
+THS.US,D,20180731,000000,47.71,47.8,47.01,47.49,590392,0
+THS.US,D,20180801,000000,47.52,47.92,46.53,46.98,1401783,0
+THS.US,D,20180802,000000,47.91,51.445,47.91,49.7,2076453,0
+THS.US,D,20180803,000000,51.19,52.595,50.5,51,1891041,0
+THS.US,D,20180806,000000,51.11,51.47,50.23,50.6,1268009,0
+THS.US,D,20180807,000000,50.47,50.52,49.19,49.43,534515,0
+THS.US,D,20180808,000000,49.44,49.59,48.69,48.85,587456,0
+THS.US,D,20180809,000000,48.82,49.66,48.57,49.2,1238945,0
+THS.US,D,20180810,000000,48.79,49.01,48.25,48.36,395312,0
+THS.US,D,20180813,000000,48.24,48.24,47.28,48.11,528795,0
+THS.US,D,20180814,000000,48.35,49.41,48.3408,49.15,356782,0
+THS.US,D,20180815,000000,49.21,49.97,48.75,49.52,561427,0
+THS.US,D,20180816,000000,49.71,50.49,49.65,50.07,377019,0
+THS.US,D,20180817,000000,50.02,51.28,49.875,50.93,594287,0
+THS.US,D,20180820,000000,50.75,51.38,50.42,51,539893,0
+THS.US,D,20180821,000000,50.99,51.14,50.22,50.88,912574,0
+THS.US,D,20180822,000000,50.89,51.4,50.58,51.27,883968,0
+THS.US,D,20180823,000000,51.09,51.89,50.82,51.77,665334,0
+THS.US,D,20180824,000000,52,53.15,51.39,53.06,1069209,0
+THS.US,D,20180827,000000,53.31,53.66,52.3,52.4,974856,0
+THS.US,D,20180828,000000,52.13,52.46,50.7946,51.3,740884,0
+THS.US,D,20180829,000000,51.46,52.02,51.01,51.99,363351,0
+THS.US,D,20180830,000000,51.71,52.26,51.1,51.24,301587,0
+THS.US,D,20180831,000000,51.36,52.16,50.85,52.1,494281,0
+THS.US,D,20180904,000000,51.99,52.34,51.48,52.13,324488,0
+THS.US,D,20180905,000000,51.98,53.2,51.98,53.18,595445,0
+THS.US,D,20180906,000000,53.21,53.759,53,53.23,297151,0
+THS.US,D,20180907,000000,53.08,54.13,52.47,54.1,444046,0
+THS.US,D,20180910,000000,54.2,54.51,53.6882,54.27,395427,0
+THS.US,D,20180911,000000,54.17,54.58,53.04,53.99,687491,0
+THS.US,D,20180912,000000,54.07,55.13,53.875,55.01,383686,0
+THS.US,D,20180913,000000,55.1,55.6,54.44,55.43,406917,0
+THS.US,D,20180914,000000,55.55,55.56,54.78,54.9,356239,0
+THS.US,D,20180917,000000,54.95,55.32,54.23,54.41,375400,0
+THS.US,D,20180918,000000,54.22,54.7499,53.56,53.92,446884,0
+THS.US,D,20180919,000000,53.89,54.14,52.68,52.73,217604,0
+THS.US,D,20180920,000000,52.98,54.26,52.03,53.24,952755,0
+THS.US,D,20180921,000000,53.22,53.7,51.94,52.05,627169,0
+THS.US,D,20180924,000000,51.85,52.25,50.4,51.4,564991,0
+THS.US,D,20180925,000000,51.36,51.4,49.36,49.58,681889,0
+THS.US,D,20180926,000000,49.48,50.31,48.77,49.61,781764,0
+THS.US,D,20180927,000000,49.37,49.85,47.85,48.23,784176,0
+THS.US,D,20180928,000000,48.2,48.64,46.72,47.85,1124629,0
+THS.US,D,20181001,000000,48.16,48.63,46.51,46.92,867806,0
+THS.US,D,20181002,000000,46.98,47.88,46.56,47.34,950227,0
+THS.US,D,20181003,000000,46.78,47.34,45.655,46.7,1243733,0
+THS.US,D,20181004,000000,46.64,47.06,46.255,46.72,846427,0
+THS.US,D,20181005,000000,46.58,46.95,45.85,46.5,766441,0
+THS.US,D,20181008,000000,46.35,46.75,45.97,46.59,547085,0
+THS.US,D,20181009,000000,46.57,46.81,45.86,46,539345,0
+THS.US,D,20181010,000000,46.19,47.23,45.1601,46.1,616401,0
+THS.US,D,20181011,000000,46.1,46.54,45.48,45.65,644555,0
+THS.US,D,20181012,000000,46.11,46.76,45.25,46.46,524212,0
+THS.US,D,20181015,000000,46.38,47.99,46.38,47.65,432269,0
+THS.US,D,20181016,000000,47.75,48.95,47.31,48.64,506326,0
+THS.US,D,20181017,000000,48.43,48.58,47.22,47.91,666439,0
+THS.US,D,20181018,000000,47.88,48.27,47.08,47.2,364585,0
+THS.US,D,20181019,000000,47.56,48.92,47.3,48.6,497657,0
+THS.US,D,20181022,000000,48.64,49.15,47.94,48.19,458316,0
+THS.US,D,20181023,000000,47.81,48.18,47.01,47.89,449808,0
+THS.US,D,20181024,000000,47.99,48.64,47.52,47.78,550704,0
+THS.US,D,20181025,000000,47.65,47.92,47.17,47.59,451731,0
+THS.US,D,20181026,000000,47.21,47.21,45.13,45.28,739461,0
+THS.US,D,20181029,000000,45.84,46.79,44.98,45.51,842857,0
+THS.US,D,20181030,000000,45.8,47.115,45.58,46.91,536266,0
+THS.US,D,20181031,000000,46.96,47.39,45.31,45.56,813918,0
+THS.US,D,20181101,000000,46.27,46.8199,41.18,44,4878152,0
+THS.US,D,20181102,000000,42.77,45.615,42.77,44.68,2779875,0
+THS.US,D,20181105,000000,44.61,47.05,44.61,45.82,1460532,0
+THS.US,D,20181106,000000,45.79,49.03,45.645,48.22,1420806,0
+THS.US,D,20181107,000000,48.28,49.11,47.41,49.04,782718,0
+THS.US,D,20181108,000000,48.93,49.21,47.9939,48.32,726835,0
+THS.US,D,20181109,000000,48.19,48.71,47.98,48.52,738355,0
+THS.US,D,20181112,000000,48.28,50.12,48.21,49.65,604299,0
+THS.US,D,20181113,000000,49.99,50.58,49.54,50.4,977263,0
+THS.US,D,20181114,000000,50.65,51.03,49.79,50.06,896357,0
+THS.US,D,20181115,000000,49.93,51.25,49.162,51.21,693179,0
+THS.US,D,20181116,000000,50.97,52.34,50.97,51.88,623124,0
+THS.US,D,20181119,000000,52.57,52.93,52.1,52.79,798471,0
+THS.US,D,20181120,000000,52.5,53.77,52.23,53.5,752129,0
+THS.US,D,20181121,000000,53.42,54.1,53.24,53.66,677270,0
+THS.US,D,20181123,000000,53.46,53.75,52.71,53,237619,0
+THS.US,D,20181126,000000,53.23,53.74,51.69,52.32,1176295,0
+THS.US,D,20181127,000000,52.3,52.65,51.25,52.4,803033,0
+THS.US,D,20181128,000000,52.08,52.47,51.32,51.67,798617,0
+THS.US,D,20181129,000000,51.61,52.99,50.99,52.52,799252,0
+THS.US,D,20181130,000000,52.46,53.91,52.38,52.6,653576,0
+THS.US,D,20181203,000000,52.36,52.7699,50.81,51.92,771378,0
+THS.US,D,20181204,000000,52.22,52.4499,49.76,50.02,882165,0
+THS.US,D,20181206,000000,49.86,50.175,48.41,50.05,724858,0
+THS.US,D,20181207,000000,50.02,50.73,49.7,50.12,567492,0
+THS.US,D,20181210,000000,50.05,50.05,47.85,48.94,1148001,0
+THS.US,D,20181211,000000,49.41,53.26,49.41,51.71,1522877,0
+THS.US,D,20181212,000000,52.53,55.09,51.7,54.05,1576578,0
+THS.US,D,20181213,000000,54.11,54.91,53.33,54.66,807392,0
+THS.US,D,20181214,000000,54.25,54.56,53.61,54.01,559646,0
+THS.US,D,20181217,000000,53.99,54.48,51.07,51.26,1101719,0
+THS.US,D,20181218,000000,51.63,52.79,50.58,51.72,691894,0
+THS.US,D,20181219,000000,52.24,52.77,51.13,51.35,608425,0
+THS.US,D,20181220,000000,50.99,51.65,50.05,50.83,544270,0
+THS.US,D,20181221,000000,50.62,52.67,49.42,49.91,991251,0
+THS.US,D,20181224,000000,49.51,49.72,48.04,48.36,262514,0
+THS.US,D,20181226,000000,48.6,50.62,48.31,50.46,770848,0
+THS.US,D,20181227,000000,50.31,50.31,48.49,50.16,574439,0
+THS.US,D,20181228,000000,50.11,50.915,49.45,49.81,438355,0
+THS.US,D,20181231,000000,49.98,50.97,49.21,50.71,648768,0
+THS.US,D,20190102,000000,50.27,51.7,49.31,50.7,588484,0
+THS.US,D,20190103,000000,50.5,52.16,50.165,51.06,473306,0
+THS.US,D,20190104,000000,51.29,53.08,51.01,52.54,1239412,0
+THS.US,D,20190107,000000,52.51,53.875,52.51,53.54,984627,0
+THS.US,D,20190108,000000,53.65,54.52,53.6,54.33,432499,0
+THS.US,D,20190109,000000,54.59,55.29,54.21,55.02,670848,0
+THS.US,D,20190110,000000,55.13,57.15,54.62,56.37,853051,0
+THS.US,D,20190111,000000,56.49,57.49,56.08,57.16,808005,0
+THS.US,D,20190114,000000,57.16,58.35,56.835,57.99,469341,0
+THS.US,D,20190115,000000,58.21,58.95,57.69,58.82,949262,0
+THS.US,D,20190116,000000,59.14,59.72,58.465,58.69,668743,0
+THS.US,D,20190117,000000,58.68,60.58,58,59.96,2306817,0
+THS.US,D,20190118,000000,60,60.165,58.44,58.63,1143351,0
+THS.US,D,20190122,000000,58.51,58.72,56.93,57.85,774261,0
+THS.US,D,20190123,000000,58.14,59.2,57.56,57.73,446199,0
+THS.US,D,20190124,000000,57.4,57.74,56.44,57.41,339294,0
+THS.US,D,20190125,000000,57.66,57.745,56.6,56.88,254500,0
+THS.US,D,20190128,000000,56.55,57.5,56.28,57.23,253221,0
+THS.US,D,20190129,000000,57.27,57.4899,56.59,56.95,300751,0
+THS.US,D,20190130,000000,57.26,57.8,56.83,57.33,291660,0
+THS.US,D,20190131,000000,57.24,58.49,57.08,58.36,461446,0
+THS.US,D,20190201,000000,58.38,58.51,57.52,57.73,334931,0
+THS.US,D,20190204,000000,57.92,58.64,57.29,58.05,430892,0
+THS.US,D,20190205,000000,58.07,58.97,57.9,58.69,1037167,0
+THS.US,D,20190206,000000,58.48,59.07,57.91,58.39,386323,0
+THS.US,D,20190207,000000,57.73,58.23,57.165,58.14,361821,0
+THS.US,D,20190208,000000,57.98,58.65,57.98,58.6,384693,0
+THS.US,D,20190211,000000,58.68,59.1838,58.615,58.91,760162,0
+THS.US,D,20190212,000000,59.17,60.25,58.84,59.92,1064314,0
+THS.US,D,20190213,000000,59.95,60.27,59.4378,59.93,1130809,0
+THS.US,D,20190214,000000,56.75,60.3,55,59.03,2695038,0
+THS.US,D,20190215,000000,59.46,61.48,59.46,59.95,2241169,0
+THS.US,D,20190219,000000,59.9,60.27,59.4543,60,918919,0
+THS.US,D,20190220,000000,60.06,60.485,59.72,59.86,834034,0
+THS.US,D,20190221,000000,59.82,60.95,59.47,60.83,493733,0
+THS.US,D,20190222,000000,59.83,61.1,59.7,60.98,746588,0
+THS.US,D,20190225,000000,61.03,61.26,60.17,60.43,776571,0
+THS.US,D,20190226,000000,60.67,60.94,59.58,60.02,738129,0
+THS.US,D,20190227,000000,60,60.2,59.49,60.12,480553,0
+THS.US,D,20190228,000000,60.15,61.01,59.87,60.58,467050,0
+THS.US,D,20190301,000000,60.71,61.17,60.43,60.99,324665,0
+THS.US,D,20190304,000000,61,61.4,58.98,59.83,575620,0
+THS.US,D,20190305,000000,59.78,60,59.17,59.64,436819,0
+THS.US,D,20190306,000000,59.66,59.66,58.81,59.25,452165,0
+THS.US,D,20190307,000000,59.28,59.92,58.78,59.16,286547,0
+THS.US,D,20190308,000000,59.08,59.44,58.31,59.25,294426,0
+THS.US,D,20190311,000000,59.21,59.56,59.01,59.47,347645,0
+THS.US,D,20190312,000000,59.52,59.56,58.45,58.52,347868,0
+THS.US,D,20190313,000000,58.53,58.75,57.94,58.71,791494,0
+THS.US,D,20190314,000000,58.76,59.84,58.66,59.68,461081,0
+THS.US,D,20190315,000000,59.73,60.64,59.58,60.6,603117,0
+THS.US,D,20190318,000000,60.42,61.39,60.42,61.33,433686,0
+THS.US,D,20190319,000000,61.34,61.34,60.68,61.04,542179,0
+THS.US,D,20190320,000000,61.13,61.4758,60.44,60.65,331843,0
+THS.US,D,20190321,000000,60.68,62.78,60.665,62.41,623775,0
+THS.US,D,20190322,000000,62.26,62.705,61.24,61.34,424135,0
+THS.US,D,20190325,000000,62,64.25,61.95,63.94,1277927,0
+THS.US,D,20190326,000000,64.28,64.43,63.68,64.02,476467,0
+THS.US,D,20190327,000000,64.01,64.49,63.49,63.91,619776,0
+THS.US,D,20190328,000000,64,64.39,63.13,64.19,420582,0
+THS.US,D,20190329,000000,64.43,64.69,63.59,64.55,606375,0
+THS.US,D,20190401,000000,64.71,64.9059,63.02,63.33,409030,0
+THS.US,D,20190402,000000,63.4,63.54,62.33,62.54,476793,0
+THS.US,D,20190403,000000,62.71,62.715,61.59,61.62,505119,0
+THS.US,D,20190404,000000,61.7,62.1,61.08,61.79,451475,0
+THS.US,D,20190405,000000,61.96,62.38,61.38,61.85,513867,0
+THS.US,D,20190408,000000,61.97,63.05,61.45,62.94,357836,0
+THS.US,D,20190409,000000,62.72,63.11,62.28,62.59,339643,0
+THS.US,D,20190410,000000,62.64,63.79,62.62,63.67,317586,0
+THS.US,D,20190411,000000,64.01,64.18,63.22,63.84,287695,0
+THS.US,D,20190412,000000,63.8,64.24,63.29,63.49,206588,0
+THS.US,D,20190415,000000,63.41,64.26,63.41,64.17,208200,0
+THS.US,D,20190416,000000,64.21,64.54,63.8,63.95,405391,0
+THS.US,D,20190417,000000,64,64,62.78,63.2,229323,0
+THS.US,D,20190418,000000,63.25,63.34,62.56,63.16,310725,0
+THS.US,D,20190422,000000,63.18,63.56,62.7,63.33,220139,0
+THS.US,D,20190423,000000,63.33,64.75,63.33,64.24,406878,0
+THS.US,D,20190424,000000,63.91,64.75,63.845,64.4,362361,0
+THS.US,D,20190425,000000,64.22,64.59,63.92,64.1,289128,0
+THS.US,D,20190426,000000,64.36,64.79,63.8,64.39,343348,0
+THS.US,D,20190429,000000,65.9,67.88,65.57,65.78,703197,0
+THS.US,D,20190430,000000,66.06,67.14,66.015,66.98,562506,0
+THS.US,D,20190501,000000,66.77,67.55,66.4,66.78,712267,0
+THS.US,D,20190502,000000,60,61,55.92,59.16,2815904,0
+THS.US,D,20190503,000000,59.17,59.4,56.52,58.08,2426704,0
+THS.US,D,20190506,000000,57.43,58.14,56.36,56.52,991333,0
+THS.US,D,20190507,000000,56.22,56.81,55.29,56.08,1223544,0
+THS.US,D,20190508,000000,56.24,56.9,56.045,56.71,739203,0
+THS.US,D,20190509,000000,56.4,58,55.43,57.57,656964,0
+THS.US,D,20190510,000000,57.4,58.34,56.84,58.34,593809,0
+THS.US,D,20190513,000000,57.74,58.495,57.54,58.21,529624,0
+THS.US,D,20190514,000000,58.25,58.66,57.63,58.55,491628,0
+THS.US,D,20190515,000000,58.16,58.61,57.64,58.34,536065,0
+THS.US,D,20190516,000000,58.55,58.68,58.1,58.59,480141,0
+THS.US,D,20190517,000000,58.33,58.88,58.24,58.44,324156,0
+THS.US,D,20190520,000000,58.06,58.25,57.04,57.25,320405,0
+THS.US,D,20190521,000000,57.33,57.5363,56.72,56.83,284975,0
+THS.US,D,20190522,000000,56.81,57.095,56.23,56.7,217409,0
+THS.US,D,20190523,000000,56.33,56.665,55.33,55.61,195211,0
+THS.US,D,20190524,000000,55.78,55.89,55.03,55.37,302978,0
+THS.US,D,20190528,000000,55.23,55.67,53.88,54.1,432199,0
+THS.US,D,20190529,000000,53.74,53.93,52.98,53.22,414862,0
+THS.US,D,20190530,000000,53.22,53.71,52.4,52.55,284171,0
+THS.US,D,20190531,000000,52.16,52.26,51.33,52.13,515448,0
+THS.US,D,20190603,000000,52.18,52.96,51.81,52.86,600424,0
+THS.US,D,20190604,000000,53.25,53.78,52.24,52.86,478113,0
+THS.US,D,20190605,000000,53.17,53.9,52.93,53.81,305748,0
+THS.US,D,20190606,000000,53.76,53.88,52.73,53.33,423454,0
+THS.US,D,20190607,000000,53.58,55.31,53.58,54.55,546430,0
+THS.US,D,20190610,000000,54.55,54.86,53.03,53.36,387063,0
+THS.US,D,20190611,000000,53.31,55.01,53.215,54.55,567472,0
+THS.US,D,20190612,000000,54.52,55.14,54.06,55.13,549045,0
+THS.US,D,20190613,000000,55.17,55.715,54.83,55.29,480568,0
+THS.US,D,20190614,000000,55.16,56.08,54.92,55.88,416541,0
+THS.US,D,20190617,000000,56,56.13,55.04,55.84,764327,0
+THS.US,D,20190618,000000,55.95,55.95,54.34,55.08,504535,0
+THS.US,D,20190619,000000,55.03,56.24,54.6,56.13,357241,0
+THS.US,D,20190620,000000,56.4,56.4,54.91,55.22,460968,0
+THS.US,D,20190621,000000,55.06,55.3,54.33,55.02,636090,0
+THS.US,D,20190624,000000,55.11,55.42,54.495,54.52,545053,0
+THS.US,D,20190625,000000,54.52,54.59,53.38,53.48,608832,0
+THS.US,D,20190626,000000,53.14,53.3,52.42,52.7,531033,0
+THS.US,D,20190627,000000,52.44,53.81,52.02,53.75,578859,0
+THS.US,D,20190628,000000,53.96,54.31,53.11,54.1,764727,0
+THS.US,D,20190701,000000,54.39,54.87,53.97,54.23,395594,0
+THS.US,D,20190702,000000,54.13,54.89,53.9884,54.85,433856,0
+THS.US,D,20190703,000000,55.11,56.57,55.11,56.55,274655,0
+THS.US,D,20190705,000000,56.39,56.39,55.43,56.28,306249,0
+THS.US,D,20190708,000000,56.08,56.5,55.89,56.13,557304,0
+THS.US,D,20190709,000000,57.39,58.36,56.51,56.85,872128,0
+THS.US,D,20190710,000000,56.72,57.05,56.1,56.25,430986,0
+THS.US,D,20190711,000000,56.17,56.45,54.93,55.46,670004,0
+THS.US,D,20190712,000000,55.48,55.795,54.905,55.57,313809,0
+THS.US,D,20190715,000000,55.9,55.9,55.21,55.25,372335,0
+THS.US,D,20190716,000000,55.3,55.46,54.61,54.76,330275,0
+THS.US,D,20190717,000000,54.64,54.815,53.625,54.54,438681,0
+THS.US,D,20190718,000000,55.7,56.52,55.1,56.12,600585,0
+THS.US,D,20190719,000000,56.13,57.34,55.77,57.09,486968,0
+THS.US,D,20190722,000000,57.1,57.165,56.27,56.86,399677,0
+THS.US,D,20190723,000000,57.12,57.48,56.81,57.42,420597,0
+THS.US,D,20190724,000000,57.4,58.74,57.26,58.63,692393,0
+THS.US,D,20190725,000000,58.32,59.12,58.31,58.6,463719,0
+THS.US,D,20190726,000000,58.85,59.78,58.59,59.74,311638,0
+THS.US,D,20190729,000000,59.74,60.035,58.84,59.64,388226,0
+THS.US,D,20190730,000000,59.42,60.23,59.16,59.68,500514,0
+THS.US,D,20190731,000000,59.68,60.38,58.75,59.34,884646,0
+THS.US,D,20190801,000000,55.15,57.39,54.17,56.8,1587821,0
+THS.US,D,20190802,000000,57.64,58.24,56.59,57.07,901346,0
+THS.US,D,20190805,000000,56.45,56.52,53.27,53.54,868674,0
+THS.US,D,20190806,000000,53.59,53.98,52.69,52.87,837397,0
+THS.US,D,20190807,000000,52.51,52.89,51.42,52.58,498894,0
+THS.US,D,20190808,000000,52.18,53.82,51.78,53.67,743526,0
+THS.US,D,20190809,000000,53.64,53.64,52.59,52.61,291605,0
+THS.US,D,20190812,000000,52.19,52.28,51.23,52.17,314500,0
+THS.US,D,20190813,000000,52.38,53.505,51.96,52.26,355696,0
+THS.US,D,20190814,000000,51.83,51.83,50.815,50.98,496143,0
+THS.US,D,20190815,000000,50.85,51.25,49.725,50.07,444317,0
+THS.US,D,20190816,000000,50.23,51.39,50,51.17,347469,0
+THS.US,D,20190819,000000,51.64,51.64,50.93,51.19,252692,0
+THS.US,D,20190820,000000,51.04,51.04,50.2,50.25,300750,0
+THS.US,D,20190821,000000,50.56,50.56,48.97,49.11,461030,0
+THS.US,D,20190822,000000,49.2,50.34,48.8,50.11,398939,0
+THS.US,D,20190823,000000,50.04,50.92,49.83,49.96,546486,0
+THS.US,D,20190826,000000,50.36,50.71,48.86,49.35,361133,0
+THS.US,D,20190827,000000,49.29,49.43,48.425,48.91,477178,0
+THS.US,D,20190828,000000,48.8,49.35,48.485,48.57,416589,0
+THS.US,D,20190829,000000,48.82,50.0694,48.795,49.65,336176,0
+THS.US,D,20190830,000000,49.95,51.31,49.67,50.65,520689,0
+THS.US,D,20190903,000000,50.33,51.41,50.26,51.22,574269,0
+THS.US,D,20190904,000000,51.45,52.23,51.23,52.1,457788,0
+THS.US,D,20190905,000000,52.84,55.265,52.735,55,951028,0
+THS.US,D,20190906,000000,55.2,56.12,54.78,55.91,829688,0
+THS.US,D,20190909,000000,56.01,56.35,55.23,55.57,593180,0
+THS.US,D,20190910,000000,55.41,58.28,54.81,58.26,637385,0
+THS.US,D,20190911,000000,58.18,59.38,57.88,59.09,546272,0
+THS.US,D,20190912,000000,59.39,59.47,57.75,58.17,340913,0
+THS.US,D,20190913,000000,58.14,58.965,58.14,58.36,269740,0
+THS.US,D,20190916,000000,58.23,58.93,58.09,58.62,230943,0
+THS.US,D,20190917,000000,58.46,58.94,57.53,57.89,543847,0
+THS.US,D,20190918,000000,58.05,58.13,57.29,57.65,255318,0
+THS.US,D,20190919,000000,57.65,57.65,56.3,56.45,452181,0
+THS.US,D,20190920,000000,56.62,57.02,56.03,56.42,506238,0
+THS.US,D,20190923,000000,56.55,56.88,55.71,55.72,251985,0
+THS.US,D,20190924,000000,55.93,55.93,54.75,55.31,463684,0
+THS.US,D,20190925,000000,55.43,55.965,55.2,55.4,367077,0
+THS.US,D,20190926,000000,55.61,55.76,54.78,55.1,321823,0
+THS.US,D,20190927,000000,55.22,55.3,54.18,55.19,331603,0
+THS.US,D,20190930,000000,55.45,55.9,55.065,55.45,260381,0
+THS.US,D,20191001,000000,55.31,55.79,54.46,54.62,204948,0
+THS.US,D,20191002,000000,54.45,54.64,52.71,53.2,370081,0
+THS.US,D,20191003,000000,53.1,53.43,51.82,52.23,568963,0
+THS.US,D,20191004,000000,52.34,53.35,51.95,53.27,291729,0
+THS.US,D,20191007,000000,52.89,53.69,52.66,53.07,272639,0
+THS.US,D,20191008,000000,52.93,52.93,51.63,51.99,474846,0
+THS.US,D,20191009,000000,52.3,52.3,51.42,51.62,305910,0
+THS.US,D,20191010,000000,51.53,52.46,51.53,52.33,233161,0
+THS.US,D,20191011,000000,52.68,53.85,52.5,53.36,324300,0
+THS.US,D,20191014,000000,53.26,53.88,53.06,53.42,201228,0
+THS.US,D,20191015,000000,53.4,53.97,53.15,53.16,305186,0
+THS.US,D,20191016,000000,53.17,53.755,52.72,53.17,295339,0
+THS.US,D,20191017,000000,53.03,54.52,52.85,54.4,253911,0
+THS.US,D,20191018,000000,54.11,54.41,53.52,53.92,183078,0
+THS.US,D,20191021,000000,53.93,54.895,53.905,54.03,252521,0
+THS.US,D,20191022,000000,54.24,55.3,53.98,54.85,486272,0
+THS.US,D,20191023,000000,54.79,55.1,54.37,54.74,296274,0
+THS.US,D,20191024,000000,54.77,55.14,54.305,54.55,237608,0
+THS.US,D,20191025,000000,54.55,54.87,54.19,54.26,208990,0
+THS.US,D,20191028,000000,54.41,55.34,54.285,54.54,261431,0
+THS.US,D,20191029,000000,54.7,55.66,54.26,55.42,279754,0
+THS.US,D,20191030,000000,55.44,55.49,54.7,55.23,226032,0
+THS.US,D,20191031,000000,55.3,55.74,53.7,54.02,402038,0
+THS.US,D,20191101,000000,54.19,56.03,54.19,55.55,433125,0
+THS.US,D,20191104,000000,55.84,55.84,54.62,54.92,616284,0
+THS.US,D,20191105,000000,55.03,55.67,54.79,55.38,534005,0
+THS.US,D,20191106,000000,55.52,55.64,54.47,55.17,596734,0
+THS.US,D,20191107,000000,49,50.65,44.605,48.94,1791536,0
+THS.US,D,20191108,000000,48.76,50.29,48.085,49.09,1148036,0
+THS.US,D,20191111,000000,49.13,50.53,48.87,49.65,414633,0
+THS.US,D,20191112,000000,49.48,49.58,48.11,48.88,814303,0
+THS.US,D,20191113,000000,48.83,49.39,48.4,49.07,478481,0
+THS.US,D,20191114,000000,49.06,49.51,48.56,49.27,345125,0
+THS.US,D,20191115,000000,49.27,49.97,49.1,49.72,294730,0
+THS.US,D,20191118,000000,49.5,49.95,49.01,49.45,460271,0
+THS.US,D,20191119,000000,49.34,49.515,48.89,49.08,338339,0
+THS.US,D,20191120,000000,48.95,49.69,48.75,49.02,232681,0
+THS.US,D,20191121,000000,48.97,48.97,47.89,47.93,309330,0
+THS.US,D,20191122,000000,48.19,48.65,47.64,47.9,735064,0
+THS.US,D,20191125,000000,48.02,49.72,47.88,49.47,1091755,0
+THS.US,D,20191126,000000,49.55,49.72,48.88,49.01,300757,0
+THS.US,D,20191127,000000,49.1,49.69,48.8,49.5,467772,0
+THS.US,D,20191129,000000,49.36,49.6,48.89,48.89,208108,0
+THS.US,D,20191202,000000,49.27,51.72,49.16,49.77,1032084,0
+THS.US,D,20191203,000000,49.79,50.02,49.38,49.74,573013,0
+THS.US,D,20191204,000000,49.77,51.11,49.72,50.56,1289570,0
+THS.US,D,20191205,000000,51,51.24,50.63,50.85,562178,0
+THS.US,D,20191206,000000,51.25,51.88,51.05,51.61,488128,0
+THS.US,D,20191209,000000,51.56,52.23,51.34,51.68,422479,0
+THS.US,D,20191210,000000,51.52,52,50.67,50.84,393580,0
+THS.US,D,20191211,000000,50.89,51.18,49.9,49.99,496951,0
+THS.US,D,20191212,000000,49.97,50.45,49.61,50.15,582229,0
+THS.US,D,20191213,000000,50.2,50.2,49.125,49.18,737626,0
+THS.US,D,20191216,000000,49.4,50.2667,49.32,49.42,389725,0
+THS.US,D,20191217,000000,49.385,49.4,47.98,48.1,659534,0
+THS.US,D,20191218,000000,48.19,48.51,47.72,48,559708,0
+THS.US,D,20191219,000000,48.24,49.29,47.81,48.81,724330,0
+THS.US,D,20191220,000000,49.07,49.19,48.28,48.4,829122,0
+THS.US,D,20191223,000000,48.48,48.93,48.15,48.17,312623,0
+THS.US,D,20191224,000000,48.28,48.38,47.89,47.93,149232,0
+THS.US,D,20191226,000000,47.94,48.385,47.66,47.72,227806,0
+THS.US,D,20191227,000000,47.74,48.07,47.52,47.79,306093,0
+THS.US,D,20191230,000000,47.8,48.28,47.5599,48.04,350914,0
+THS.US,D,20191231,000000,47.99,48.75,47.99,48.5,356911,0
+THS.US,D,20200102,000000,48.53,48.6,47.28,47.42,448632,0
+THS.US,D,20200103,000000,47.02,47.98,46.9,47.84,289087,0
+THS.US,D,20200106,000000,47.24,47.7,46.75,47.23,394250,0
+THS.US,D,20200107,000000,47.39,47.425,46.14,46.68,386103,0
+THS.US,D,20200108,000000,46.76,47.04,46.43,46.65,439867,0
+THS.US,D,20200109,000000,46.68,46.92,46.25,46.44,249558,0
+THS.US,D,20200110,000000,46.48,46.66,46.01,46.06,200878,0
+THS.US,D,20200113,000000,46.15,47.15,45.9,47.1,215670,0
+THS.US,D,20200114,000000,46.66,47.08,46.29,46.63,308147,0
+THS.US,D,20200115,000000,46.54,47.49,46.39,47.02,334718,0
+THS.US,D,20200116,000000,47.16,47.72,47.02,47.43,219449,0
+THS.US,D,20200117,000000,47.41,47.56,47.02,47.41,212774,0
+THS.US,D,20200121,000000,46.85,47.14,46.3,46.91,319125,0
+THS.US,D,20200122,000000,46.92,47.085,46.71,46.83,274214,0
+THS.US,D,20200123,000000,46.6,46.99,46.23,46.74,263225,0
+THS.US,D,20200124,000000,46.74,46.82,45.955,46.19,267520,0
+THS.US,D,20200127,000000,45.7,45.83,45.16,45.16,336744,0
+THS.US,D,20200128,000000,45.24,45.88,45.07,45.11,271252,0
+THS.US,D,20200129,000000,45.18,45.42,44.21,44.26,195590,0
+THS.US,D,20200130,000000,44.29,44.76,43.93,44.63,278410,0
+THS.US,D,20200131,000000,44.4,44.81,44.365,44.6,391051,0
+THS.US,D,20200203,000000,44.67,45.42,44.67,45.12,286454,0
+THS.US,D,20200204,000000,45.53,45.88,45.05,45.08,337646,0
+THS.US,D,20200205,000000,45.4,46.13,44.898,45.52,292066,0
+THS.US,D,20200206,000000,45.58,46.57,45.26,45.26,436487,0
+THS.US,D,20200207,000000,45.21,46.35,44.82,45.93,318570,0
+THS.US,D,20200210,000000,46,46.59,45.48,46.48,271679,0
+THS.US,D,20200211,000000,46.61,47.07,46.31,46.41,244124,0
+THS.US,D,20200212,000000,46.71,46.71,45.81,46.07,352892,0
+THS.US,D,20200213,000000,46,47.29,45.08,45.54,1004884,0
+THS.US,D,20200214,000000,45.01,46.49,44.58,45.75,1129513,0
+THS.US,D,20200218,000000,45.34,45.63,44.13,44.89,873202,0
+THS.US,D,20200219,000000,44.91,45.245,44.635,44.87,474330,0
+THS.US,D,20200220,000000,44.67,45.02,44.37,44.98,455075,0
+THS.US,D,20200221,000000,44.63,44.88,44.31,44.47,337401,0
+THS.US,D,20200224,000000,43.59,44.16,42.73,44,394762,0
+THS.US,D,20200225,000000,44.03,44.27,40.795,41.26,683066,0
+THS.US,D,20200226,000000,41.44,41.56,39.34,39.41,1053661,0
+THS.US,D,20200227,000000,38.4,39.04,37.09,37.2,877230,0
+THS.US,D,20200228,000000,37.17,38.85,36.4,38.11,1165933,0
+THS.US,D,20200302,000000,38.71,40.63,38.71,40.6,752291,0
+THS.US,D,20200303,000000,40.88,42.75,40.06,40.48,647041,0
+THS.US,D,20200304,000000,41.28,41.74,40.43,41.53,499971,0
+THS.US,D,20200305,000000,40.59,41.07,40.09,40.45,413349,0
+THS.US,D,20200306,000000,39.4,40.8,39,39.66,448621,0
+THS.US,D,20200309,000000,36.98,37.53,34.47,34.57,561765,0
+THS.US,D,20200310,000000,35.64,37.52,34.06,37.31,747267,0
+THS.US,D,20200311,000000,37.97,38.72,36.44,37.69,1104483,0
+THS.US,D,20200312,000000,33.84,36.07,33.5,35.1,705973,0
+THS.US,D,20200313,000000,36.71,38.09,34.4,38.06,648730,0
+THS.US,D,20200316,000000,34.25,41.02,34.25,36.95,481574,0
+THS.US,D,20200317,000000,37.6,42.15,37.35,40.49,911544,0
+THS.US,D,20200318,000000,38.3,40.46,36.2,39.03,592079,0
+THS.US,D,20200319,000000,39.69,40.695,38.65,39.53,711174,0
+THS.US,D,20200320,000000,39.39,41.92,38.56,39.59,841158,0
+THS.US,D,20200323,000000,39.68,40.47,37.31,38.34,651174,0
+THS.US,D,20200324,000000,39.7,41,37.76,38.37,469992,0
+THS.US,D,20200325,000000,38.36,39.21,36.65,37.93,866840,0
+THS.US,D,20200326,000000,38.23,39.38,37.45,38.34,471636,0
+THS.US,D,20200327,000000,37.57,40.96,37.57,39.79,762568,0
+THS.US,D,20200330,000000,40.19,42.42,39.99,42.28,542072,0
+THS.US,D,20200331,000000,42.24,44.45,41.82,44.15,851088,0
+THS.US,D,20200401,000000,43.12,45.08,42.41,43.79,658652,0
+THS.US,D,20200402,000000,43.33,44.79,43.09,44.31,624861,0
+THS.US,D,20200403,000000,44.08,45.35,43.37,44.81,660042,0
+THS.US,D,20200406,000000,45.46,45.57,43.3,44.11,682135,0
+THS.US,D,20200407,000000,44.66,45.5,42.09,42.8,998977,0
+THS.US,D,20200408,000000,42.98,43.99,42.68,43.45,1108906,0
+THS.US,D,20200409,000000,44.42,44.9399,43.74,44.02,1118480,0
+THS.US,D,20200413,000000,44.14,44.7,42.105,42.47,592778,0
+THS.US,D,20200414,000000,43.27,45.94,42.94,45.45,796127,0
+THS.US,D,20200415,000000,45.19,45.89,44.21,45.39,489910,0
+THS.US,D,20200416,000000,47.5,49.86,46.78,49.49,1091481,0
+THS.US,D,20200417,000000,50.18,50.47,48.32,49.12,550171,0
+THS.US,D,20200420,000000,48.81,50.12,48.57,49.03,465959,0
+THS.US,D,20200421,000000,48.75,49.53,48.18,49.04,463937,0
+THS.US,D,20200422,000000,49.67,50.09,48.1,48.41,529377,0
+THS.US,D,20200423,000000,48.42,49.48,47.85,48.99,408921,0
+THS.US,D,20200424,000000,49.59,50.33,48.58,50.11,483411,0
+THS.US,D,20200427,000000,50.57,52.055,50.23,51.86,865201,0
+THS.US,D,20200428,000000,53.06,53.73,52.17,52.87,608709,0
+THS.US,D,20200429,000000,53.46,53.46,51.71,52.11,361847,0
+THS.US,D,20200430,000000,51.75,52.36,51.12,51.73,513421,0
+THS.US,D,20200501,000000,51.33,51.95,50.56,50.66,586679,0
+THS.US,D,20200504,000000,50.69,51.125,49.92,50.88,581588,0
+THS.US,D,20200505,000000,51.21,51.95,50.98,51.19,585588,0
+THS.US,D,20200506,000000,51.56,51.93,49.91,50.84,1127469,0
+THS.US,D,20200507,000000,52.48,52.48,48.42,50.39,1197531,0
+THS.US,D,20200508,000000,51.97,53.98,50.9592,53.49,968461,0
+THS.US,D,20200511,000000,53.19,53.515,51.93,52.46,814403,0
+THS.US,D,20200512,000000,52.55,53.93,52.4,52.58,524181,0
+THS.US,D,20200513,000000,52.61,53.03,51.84,52.34,506876,0
+THS.US,D,20200514,000000,52.08,52.78,51.6,51.92,623267,0
+THS.US,D,20200515,000000,51.92,53.02,51.69,52,1249726,0
+THS.US,D,20200518,000000,52.47,53,50.87,50.88,671744,0
+THS.US,D,20200519,000000,50.8,51.63,50.585,50.6,431398,0
+THS.US,D,20200520,000000,51.08,51.08,50.155,50.66,592783,0
+THS.US,D,20200521,000000,50.13,50.6399,49.68,50.39,650924,0
+THS.US,D,20200522,000000,50.4,51.11,50.29,50.84,382275,0
+THS.US,D,20200526,000000,51.28,52.1199,51.28,51.46,336293,0
+THS.US,D,20200527,000000,51.65,51.78,50.64,51.63,410411,0
+THS.US,D,20200528,000000,52,52.84,51.6,52.27,575689,0
+THS.US,D,20200529,000000,52.21,52.85,51.8592,52.71,638874,0
+THS.US,D,20200601,000000,52.85,53.85,52.4,53.4,456126,0
+THS.US,D,20200602,000000,53.32,53.62,51.78,51.89,499415,0
+THS.US,D,20200603,000000,52.06,52.21,50.3,50.4,669561,0
+THS.US,D,20200604,000000,50.17,50.8,48.99,49.5,779716,0
+THS.US,D,20200605,000000,49.47,50.0981,47.84,48.83,1185560,0
+THS.US,D,20200608,000000,48.46,51.47,48.46,51.07,605355,0
+THS.US,D,20200609,000000,50.98,51.73,50.14,50.72,480326,0
+THS.US,D,20200610,000000,50.77,51,48.62,49.08,578913,0
+THS.US,D,20200611,000000,48.51,49.25,46.91,46.98,470809,0
+THS.US,D,20200612,000000,47.66,48.2265,46.36,46.77,454851,0
+THS.US,D,20200615,000000,46.22,48.12,45.165,48.08,401134,0
+THS.US,D,20200616,000000,48.92,48.96,47.65,48.55,361167,0
+THS.US,D,20200617,000000,48.47,49.35,48.26,48.95,534273,0
+THS.US,D,20200618,000000,48.82,49.23,48.36,48.52,319616,0
+THS.US,D,20200619,000000,49.19,49.2,47.93,48.23,498599,0
+THS.US,D,20200622,000000,48.06,48.25,47.52,47.59,459147,0
+THS.US,D,20200623,000000,47.92,47.92,46.71,46.76,814024,0
+THS.US,D,20200624,000000,46.43,46.45,43.89,44.65,1072825,0
+THS.US,D,20200625,000000,44.37,44.9486,41.24,41.56,2200905,0
+THS.US,D,20200626,000000,41.85,43.29,40.9,42.29,1890259,0
+THS.US,D,20200629,000000,42.53,43.51,42.12,42.35,884280,0
+THS.US,D,20200630,000000,42.6,44.045,42.44,43.8,824553,0
+THS.US,D,20200701,000000,43.61,44.0095,42.99,43.16,573356,0
+THS.US,D,20200702,000000,43.58,43.73,42.43,43.12,631939,0
+THS.US,D,20200706,000000,43.6,43.92,42.99,43.26,1134010,0
+THS.US,D,20200707,000000,42.91,43.69,42.91,43.24,624083,0
+THS.US,D,20200708,000000,43.39,43.57,42.99,43.56,388654,0
+THS.US,D,20200709,000000,43.42,43.48,42.66,43.05,901607,0
+THS.US,D,20200710,000000,42.95,44.22,42.77,43.86,350862,0
+THS.US,D,20200713,000000,43.8,44.02,42.78,42.79,496392,0
+THS.US,D,20200714,000000,42.89,44.49,42.7,44.41,581851,0
+THS.US,D,20200715,000000,44.66,44.87,43.69,43.89,526052,0
+THS.US,D,20200716,000000,43.92,44.33,43.6,43.68,321647,0
+THS.US,D,20200717,000000,43.51,43.8,42.86,43.1,339870,0
+THS.US,D,20200720,000000,43.06,43.23,42.35,42.66,426299,0
+THS.US,D,20200721,000000,42.97,43.83,42.77,43.23,260233,0
+THS.US,D,20200722,000000,43.38,43.38,42.455,43.19,343277,0
+THS.US,D,20200723,000000,43.24,44.37,43.24,43.87,447175,0
+THS.US,D,20200724,000000,44.07,44.245,43.42,43.68,180674,0
+THS.US,D,20200727,000000,45.24,45.24,43.62,44.28,609753,0
+THS.US,D,20200728,000000,44.2,45.19,44.09,44.49,356593,0
+THS.US,D,20200729,000000,44.66,44.79,43.7,44.35,360319,0
+THS.US,D,20200730,000000,44.05,44.1928,43.635,44.11,300887,0
+THS.US,D,20200731,000000,43.9,44.14,43.3,43.82,420284,0
+THS.US,D,20200803,000000,43.83,44.4,43.58,44.1,417050,0
+THS.US,D,20200804,000000,44.11,45.84,43.98,45.57,892472,0
+THS.US,D,20200805,000000,45.57,45.89,45.06,45.34,580947,0
+THS.US,D,20200806,000000,45.12,46.58,43.62,44.15,675435,0
+THS.US,D,20200807,000000,44,44.3,42.58,43.25,796366,0
+THS.US,D,20200810,000000,43.36,43.75,42.2,42.3,849595,0
+THS.US,D,20200811,000000,42.64,43.42,42.17,43.33,803707,0
+THS.US,D,20200812,000000,43.59,44.135,43.275,43.3,392627,0
+THS.US,D,20200813,000000,43.54,43.54,42.735,42.91,340996,0
+THS.US,D,20200814,000000,43.07,43.66,42.5,43.45,471619,0
+THS.US,D,20200817,000000,43.31,43.9,43.14,43.22,364929,0
+THS.US,D,20200818,000000,43.09,43.09,42.36,42.66,390468,0
+THS.US,D,20200819,000000,42.46,43.35,42.39,42.58,349382,0
+THS.US,D,20200820,000000,42.38,42.575,42.15,42.46,453940,0
+THS.US,D,20200821,000000,42.53,43.06,42.23,42.98,666701,0
+THS.US,D,20200824,000000,42.95,43.85,42.295,43.84,465948,0
+THS.US,D,20200825,000000,43.88,44.37,43.7,44.28,385203,0
+THS.US,D,20200826,000000,44.1,44.53,43,43.1,526447,0
+THS.US,D,20200827,000000,43.34,44.14,43.34,43.71,332781,0
+THS.US,D,20200828,000000,43.82,43.82,42.69,43.07,509035,0
+THS.US,D,20200831,000000,42.8,43.21,42.59,42.81,389305,0
+THS.US,D,20200901,000000,42.66,42.91,41.3,41.86,688782,0
+THS.US,D,20200902,000000,41.86,43.77,41.86,43.58,498552,0
+THS.US,D,20200903,000000,43.5,44.47,42.74,43.08,372632,0
+THS.US,D,20200904,000000,43.42,43.42,42.49,42.82,387558,0
+THS.US,D,20200908,000000,42.85,42.85,41.89,42.12,530971,0
+THS.US,D,20200909,000000,42.26,42.45,40.79,41.2,533538,0
+THS.US,D,20200910,000000,41.13,41.57,40.89,41.09,350487,0
+THS.US,D,20200911,000000,41.17,41.6,40.46,40.47,265833,0
+THS.US,D,20200914,000000,40.53,41,40.32,40.49,282815,0
+THS.US,D,20200915,000000,40.45,40.88,39,39.21,962444,0
+THS.US,D,20200916,000000,39.19,39.31,37.82,38.82,1097874,0
+THS.US,D,20200917,000000,38.82,40.25,38.401,39.5,721461,0
+THS.US,D,20200918,000000,39.5,39.51,38.39,39.26,872478,0
+THS.US,D,20200921,000000,38.89,40.28,38.58,40.28,523719,0
+THS.US,D,20200922,000000,40.3,40.99,39.82,39.86,455842,0
+THS.US,D,20200923,000000,40.09,40.42,38.48,38.65,383652,0
+THS.US,D,20200924,000000,38.7,39.32,38,38.76,786100,0
+THS.US,D,20200925,000000,38.83,39.82,38.51,39.74,304658,0
+THS.US,D,20200928,000000,39.75,40.64,39.75,40.38,436074,0
+THS.US,D,20200929,000000,40.59,40.635,39.6,40.19,520862,0
+THS.US,D,20200930,000000,40.5,40.67,40.31,40.53,716926,0
+THS.US,D,20201001,000000,40.6,40.9,39.79,40.9,618191,0
+THS.US,D,20201002,000000,40.66,41.84,40.66,41.53,605629,0
+THS.US,D,20201005,000000,41.45,41.87,40.94,41.19,466571,0
+THS.US,D,20201006,000000,41.23,41.645,40.83,41.19,348565,0
+THS.US,D,20201007,000000,41.45,41.95,41.06,41.42,451955,0
+THS.US,D,20201008,000000,41.73,41.77,40.95,41.13,298907,0
+THS.US,D,20201009,000000,41.03,41.2,40.2,40.3,325550,0
+THS.US,D,20201012,000000,40.19,41.4,40.19,41.09,456868,0
+THS.US,D,20201013,000000,40.98,41.5,40.51,40.66,517250,0
+THS.US,D,20201014,000000,40.54,40.94,39.98,39.99,337303,0
+THS.US,D,20201015,000000,39.75,39.955,39.4,39.69,534840,0
+THS.US,D,20201016,000000,39.65,40.7,39.445,40.25,585600,0
+THS.US,D,20201019,000000,40.42,40.71,40.01,40.33,631485,0
+THS.US,D,20201020,000000,40.62,40.74,39.77,39.93,514795,0
+THS.US,D,20201021,000000,39.71,40.43,39.71,40.25,485747,0
+THS.US,D,20201022,000000,40.27,40.94,39.89,40.89,376715,0
+THS.US,D,20201023,000000,41.12,42.31,40.83,42.15,364793,0
+THS.US,D,20201026,000000,42.1,42.39,40.42,40.78,366463,0
+THS.US,D,20201027,000000,40.67,41.58,40.29,40.3,494625,0
+THS.US,D,20201028,000000,39.94,40.3,39.36,39.45,527942,0
+THS.US,D,20201029,000000,39.33,39.5,38.495,38.81,390946,0
+THS.US,D,20201030,000000,38.7,39.4525,38.54,38.84,373816,0
+THS.US,D,20201102,000000,39.3,40.08,38.79,39.15,626336,0
+THS.US,D,20201103,000000,39.52,40.69,39.3,39.95,495802,0
+THS.US,D,20201104,000000,39.82,39.85,38.27,38.61,561988,0
+THS.US,D,20201105,000000,39.44,41.08,38.6,38.9,902384,0
+THS.US,D,20201106,000000,38.77,38.94,36.27,36.3,994294,0
+THS.US,D,20201109,000000,37.26,37.835,35.15,35.24,987253,0
+THS.US,D,20201110,000000,35.46,38.18,35.19,37.77,1749561,0
+THS.US,D,20201111,000000,37.77,38.84,37.37,38.64,840147,0
+THS.US,D,20201112,000000,38.43,39.46,38.26,38.98,1253589,0
+THS.US,D,20201113,000000,39.29,39.83,38.31,38.99,598623,0
+THS.US,D,20201116,000000,39.07,39.92,39.05,39.37,657033,0
+THS.US,D,20201117,000000,39.09,39.14,38.16,38.61,447710,0
+THS.US,D,20201118,000000,38.81,39.09,38.26,38.28,520338,0
+THS.US,D,20201119,000000,38.31,39.475,37.95,39.14,469104,0
+THS.US,D,20201120,000000,39.04,39.39,38.23,38.85,684598,0
+THS.US,D,20201123,000000,39.11,39.79,38.5,39.23,614988,0
+THS.US,D,20201124,000000,39.49,40.98,39.28,40.66,744827,0
+THS.US,D,20201125,000000,40.66,41.13,39.94,40.47,517030,0
+THS.US,D,20201127,000000,40.44,40.6,39.7,40.02,256880,0
+THS.US,D,20201130,000000,40.08,41.25,39.91,41.13,702907,0
+THS.US,D,20201201,000000,41.36,41.55,40.3,41.04,676097,0
+THS.US,D,20201202,000000,40.67,41.22,39.91,40.36,395465,0
+THS.US,D,20201203,000000,40.11,41.03,39.87,40.98,346013,0
+THS.US,D,20201204,000000,41.12,41.63,40.73,41.6,357001,0
+THS.US,D,20201207,000000,41.49,42.345,41.18,41.98,632547,0
+THS.US,D,20201208,000000,42,43.6,41.66,43.47,779418,0
+THS.US,D,20201209,000000,43.39,44.5,43.39,44.28,930038,0
+THS.US,D,20201210,000000,44.4,44.513,43.52,44.24,480074,0
+THS.US,D,20201211,000000,44.34,44.68,43.25,43.37,488794,0
+THS.US,D,20201214,000000,43.59,44.075,43.14,43.22,454063,0
+THS.US,D,20201215,000000,43.71,43.71,42.31,42.83,656826,0
+THS.US,D,20201216,000000,43.08,43.49,41.9,42.53,683948,0
+THS.US,D,20201217,000000,42.65,42.78,41.47,42.37,799005,0
+THS.US,D,20201218,000000,42.65,42.84,41.6,42.04,856620,0
+THS.US,D,20201221,000000,41.48,42.14,41.09,42.06,589499,0
+THS.US,D,20201222,000000,41.95,42.08,41.24,41.79,605648,0
+THS.US,D,20201223,000000,41.83,42.77,41.25,42.63,467350,0
+THS.US,D,20201224,000000,42.52,42.8007,42.015,42.71,214755,0
+THS.US,D,20201228,000000,42.75,42.82,41.97,42.6,481660,0
+THS.US,D,20201229,000000,42.7,42.98,42.25,42.49,512392,0
+THS.US,D,20201230,000000,42.44,42.68,41.92,42.15,568270,0
+THS.US,D,20201231,000000,42.03,42.66,41.25,42.49,867646,0
+THS.US,D,20210104,000000,42.59,43.44,42.06,43.35,567318,0
+THS.US,D,20210105,000000,43.49,44.4,43.33,44.2,608527,0
+THS.US,D,20210106,000000,44.43,45.35,43.39,43.54,993844,0
+THS.US,D,20210107,000000,43.45,43.61,42.36,43.07,588037,0
+THS.US,D,20210108,000000,41.71,41.89,39.05,40.09,2140281,0
+THS.US,D,20210111,000000,39.99,40.35,39.29,39.77,1379583,0
+THS.US,D,20210112,000000,39.98,40.22,38.285,38.55,1176982,0
+THS.US,D,20210113,000000,38.56,38.66,37.97,38.24,901573,0
+THS.US,D,20210114,000000,38.55,39.29,38.04,38.82,712916,0
+THS.US,D,20210115,000000,38.66,39.9,38.64,39.27,584508,0
+THS.US,D,20210119,000000,39.49,40.42,39.07,39.76,628009,0
+THS.US,D,20210120,000000,39.98,40.43,39.03,39.52,834716,0
+THS.US,D,20210121,000000,39.54,40.09,39.38,39.92,393271,0
+THS.US,D,20210122,000000,39.85,40.66,39.74,40.52,361857,0
+THS.US,D,20210125,000000,40.72,43.39,40.71,42.09,712918,0
+THS.US,D,20210126,000000,42.07,43.61,41.5,43.55,584182,0
+THS.US,D,20210127,000000,43.4,47.44,43.14,45.21,1868662,0
+THS.US,D,20210128,000000,44.72,46.91,41.69,42.33,1023529,0
+THS.US,D,20210129,000000,42.42,43.55,41.72,42.23,1072017,0
+THS.US,D,20210201,000000,42.23,42.5,40.49,41.43,1080275,0
+THS.US,D,20210202,000000,41.4,41.4,39.81,40.57,774856,0
+THS.US,D,20210203,000000,40.55,40.94,39.51,40.78,574326,0
+THS.US,D,20210204,000000,40.87,41.17,40.16,40.92,696404,0
+THS.US,D,20210205,000000,41.17,41.28,40.39,41.04,588565,0
+THS.US,D,20210208,000000,41.2,42.05,40.81,42,285195,0
+THS.US,D,20210209,000000,42.26,42.85,41.9,42.46,740222,0
+THS.US,D,20210210,000000,48.52,52.18,48.06,50.69,3015268,0
+THS.US,D,20210211,000000,49.57,51.925,48.64,49.28,1440752,0
+THS.US,D,20210212,000000,48.36,49.8,48.11,49.44,909882,0
+THS.US,D,20210216,000000,49.27,49.8,48.7,48.86,768046,0
+THS.US,D,20210217,000000,49.03,49.92,48.24,49.37,750623,0
+THS.US,D,20210218,000000,49.28,50.14,48.66,50.06,773449,0
+THS.US,D,20210219,000000,50.06,50.255,49.4,49.51,795483,0
+THS.US,D,20210222,000000,49.87,50.11,49,49.36,392966,0
+THS.US,D,20210223,000000,49.55,49.81,48.69,49.58,564615,0
+THS.US,D,20210224,000000,49.88,51.26,49.88,51.19,762674,0
+THS.US,D,20210225,000000,51.43,52.63,51.23,51.4,694868,0
+THS.US,D,20210226,000000,51.41,51.77,49.94,50.02,483543,0
+THS.US,D,20210301,000000,50.3,51.09,49.9,50.06,495644,0
+THS.US,D,20210302,000000,49.91,50.39,48.58,49.34,759501,0
+THS.US,D,20210303,000000,49.34,51.04,48.9625,50.16,787183,0
+THS.US,D,20210304,000000,50.63,51.76,50.22,51.62,711120,0
+THS.US,D,20210305,000000,51.89,53.24,51.6,53.19,916657,0
+THS.US,D,20210308,000000,53.12,54.78,52.21,53.78,903402,0
+THS.US,D,20210309,000000,53.22,53.99,51.65,51.72,531104,0
+THS.US,D,20210310,000000,51.69,52.92,50.78,52.82,646228,0
+THS.US,D,20210311,000000,52.55,53.38,52.29,52.73,352579,0
+THS.US,D,20210312,000000,52.98,53.25,52.41,52.7,434061,0
+THS.US,D,20210315,000000,52.77,53.63,52.39,53.33,568948,0
+THS.US,D,20210316,000000,53.45,54.25,52.88,53.84,375862,0
+THS.US,D,20210317,000000,53.99,54.05,53.23,53.92,503434,0
+THS.US,D,20210318,000000,53.96,54.75,52.21,52.9,753724,0
+THS.US,D,20210319,000000,53.34,54.53,53.06,53.94,723870,0
+THS.US,D,20210322,000000,53.64,53.89,52.91,53.81,381091,0
+THS.US,D,20210323,000000,53.92,54.2,52.44,53.01,587024,0
+THS.US,D,20210324,000000,52.6,53.12,52.045,52.29,363067,0
+THS.US,D,20210325,000000,52.34,53.5,51.93,53.44,431576,0
+THS.US,D,20210326,000000,53.85,54.43,53.38,54.36,479196,0
+THS.US,D,20210329,000000,54.31,55.36,54.05,54.94,652190,0
+THS.US,D,20210330,000000,55.12,55.5,52.91,53.15,867144,0
+THS.US,D,20210331,000000,53,53.165,52.22,52.24,494953,0
+THS.US,D,20210401,000000,51.84,53.685,51.63,53.5,455129,0
+THS.US,D,20210405,000000,53.5,53.79,52.5719,53.05,327613,0
+THS.US,D,20210406,000000,52.95,53.68,52.9,53.25,365637,0
+THS.US,D,20210407,000000,53.73,53.89,52.62,52.74,230181,0
+THS.US,D,20210408,000000,52.36,52.98,52.06,52.91,500881,0
+THS.US,D,20210409,000000,53.01,53.16,50.74,50.95,364762,0
+THS.US,D,20210412,000000,51.13,51.95,50.91,51.86,355934,0
+THS.US,D,20210413,000000,51.86,52.11,51.155,51.46,341932,0
+THS.US,D,20210414,000000,51.4,51.45,50.6,51.22,259772,0
+THS.US,D,20210415,000000,51.03,51.2,50.37,51.07,400387,0
+THS.US,D,20210416,000000,51.4,51.78,50.72,51.2,240814,0
+THS.US,D,20210419,000000,50.97,51.32,50.33,50.9,431128,0
+THS.US,D,20210420,000000,50.87,51.76,50.44,51.26,262117,0
+THS.US,D,20210421,000000,51.3,52.13,50.9,50.94,382201,0
+THS.US,D,20210422,000000,50.82,50.92,50.44,50.73,294221,0
+THS.US,D,20210423,000000,50.7,50.785,49.33,49.41,280895,0
+THS.US,D,20210426,000000,49.74,49.83,47.99,48.72,606401,0
+THS.US,D,20210427,000000,48.51,49.04,48,48.46,649784,0
+THS.US,D,20210428,000000,48.66,48.77,47.37,47.74,526336,0
+THS.US,D,20210429,000000,47.85,48.23,47.68,47.84,466132,0
+THS.US,D,20210430,000000,47.58,47.89,47.13,47.6,473306,0
+THS.US,D,20210503,000000,47.81,48.455,47.61,47.78,1021827,0
+THS.US,D,20210504,000000,47.95,48.28,47.14,47.37,670042,0
+THS.US,D,20210505,000000,47.25,48.26,46.74,48.26,1040414,0
+THS.US,D,20210506,000000,47.32,48.34,45,48.31,941851,0
+THS.US,D,20210507,000000,47,48.775,46.92,48.65,918399,0
+THS.US,D,20210510,000000,48.83,50.465,48.83,50.05,605586,0
+THS.US,D,20210511,000000,50.12,50.99,49.89,49.93,715318,0
+THS.US,D,20210512,000000,50.15,51.58,50.15,50.88,901828,0
+THS.US,D,20210513,000000,50.63,51.98,50.63,51.39,745699,0
+THS.US,D,20210514,000000,51.43,52.165,50.86,50.89,446826,0
+THS.US,D,20210517,000000,51.35,52.04,50.59,50.87,534994,0
+THS.US,D,20210518,000000,50.65,51.56,50.63,51.33,463195,0
+THS.US,D,20210519,000000,51.38,51.62,50.14,50.88,345895,0
+THS.US,D,20210520,000000,50.78,51.08,50.4,50.8,319808,0
+THS.US,D,20210521,000000,51.01,51.25,50.55,50.96,1317314,0
+THS.US,D,20210524,000000,50.93,51.4862,50.54,50.83,329568,0
+THS.US,D,20210525,000000,50.8,51.05,49.47,49.51,601094,0
+THS.US,D,20210526,000000,49.42,49.51,48.91,49.11,894578,0
+THS.US,D,20210527,000000,49.19,49.61,48.66,48.94,598301,0
+THS.US,D,20210528,000000,49.06,49.78,48.7,48.71,417507,0
+THS.US,D,20210601,000000,48.65,49.06,48.16,48.89,405100,0
+THS.US,D,20210602,000000,49.22,50.05,48.95,50.05,617222,0
+THS.US,D,20210603,000000,50.19,50.655,49.19,49.66,351447,0
+THS.US,D,20210604,000000,49.53,49.83,49.23,49.82,257566,0
+THS.US,D,20210607,000000,49.85,50.635,49.47,49.72,338479,0
+THS.US,D,20210608,000000,49.64,49.94,49.07,49.15,297015,0
+THS.US,D,20210609,000000,48.51,49.2,48.45,48.48,346472,0
+THS.US,D,20210610,000000,48.43,48.87,48.15,48.75,259736,0
+THS.US,D,20210611,000000,48.74,49.07,48.52,49.03,295553,0
+THS.US,D,20210614,000000,48.91,48.91,47.63,47.88,467416,0
+THS.US,D,20210615,000000,48.07,48.34,47.62,47.65,738359,0
+THS.US,D,20210616,000000,47.58,48.06,47.33,47.79,385572,0
+THS.US,D,20210617,000000,47.65,47.93,46.91,47.29,548547,0
+THS.US,D,20210618,000000,47.22,47.285,46.17,46.58,552852,0
+THS.US,D,20210621,000000,46.12,46.96,46.041,46.85,449345,0
+THS.US,D,20210622,000000,47.15,47.23,46.09,46.24,377365,0
+THS.US,D,20210623,000000,46.25,46.27,45.52,45.54,386413,0
+THS.US,D,20210624,000000,45.31,46.2,45.01,46,577364,0
+THS.US,D,20210625,000000,45.75,46.32,45.47,45.8,6606114,0
+THS.US,D,20210628,000000,45.8,45.87,45.09,45.31,550697,0
+THS.US,D,20210629,000000,45.69,45.69,44.4,44.85,815212,0
+THS.US,D,20210630,000000,44.82,45.02,44.14,44.52,1559445,0
+THS.US,D,20210701,000000,44.66,45.6,44.47,45.17,960958,0
+THS.US,D,20210702,000000,45.32,45.55,45.16,45.47,559834,0
+THS.US,D,20210706,000000,45.35,45.35,44.13,44.92,798645,0
+THS.US,D,20210707,000000,44.69,45.85,44.69,45.24,463212,0
+THS.US,D,20210708,000000,45.1,46.33,44.565,46.26,488301,0
+THS.US,D,20210709,000000,46.31,47.47,46.26,46.49,521744,0
+THS.US,D,20210712,000000,46.43,46.79,46.08,46.38,386456,0
+THS.US,D,20210713,000000,45.88,46.53,45.47,45.69,448767,0
+THS.US,D,20210714,000000,45.75,45.98,43.84,44.35,841323,0
+THS.US,D,20210715,000000,44.2,45.02,43.46,44.93,627075,0
+THS.US,D,20210716,000000,45.19,45.73,45.17,45.69,617023,0
+THS.US,D,20210719,000000,45.67,46.35,45.24,46.21,608771,0
+THS.US,D,20210720,000000,46.32,47.04,46.28,46.53,667519,0
+THS.US,D,20210721,000000,46.7,46.89,45.63,45.65,424892,0
+THS.US,D,20210722,000000,45.47,45.47,44.26,44.93,394827,0
+THS.US,D,20210723,000000,44.9,45.86,44.75,45.61,375192,0
+THS.US,D,20210726,000000,45.68,46.39,45.48,45.64,393440,0
+THS.US,D,20210727,000000,45.58,45.94,44.72,45.04,811151,0
+THS.US,D,20210728,000000,44.92,45.787,44.03,44.85,310776,0
+THS.US,D,20210729,000000,45.14,45.29,44.75,44.85,241992,0
+THS.US,D,20210730,000000,45.05,45.28,44.31,44.4,303191,0
+THS.US,D,20210802,000000,44.28,44.63,43.65,44.59,544041,0
+THS.US,D,20210803,000000,44.63,44.98,44.06,44.07,380378,0
+THS.US,D,20210804,000000,43.68,44.22,42.09,42.18,629965,0
+THS.US,D,20210805,000000,39.1,40,36.83,38.88,1927770,0
+THS.US,D,20210806,000000,38.1,40.125,38.08,39.51,1078793,0
+THS.US,D,20210809,000000,39.46,39.86,38.94,39.22,591215,0
+THS.US,D,20210810,000000,38.86,39.48,38.4,39.42,674636,0
+THS.US,D,20210811,000000,39.44,39.9,38.97,38.99,634232,0
+THS.US,D,20210812,000000,38.86,39.31,38.4,38.44,497145,0
+THS.US,D,20210813,000000,38.46,38.9735,37.88,38.38,318139,0
+THS.US,D,20210816,000000,38.48,38.97,38.34,38.89,500731,0
+THS.US,D,20210817,000000,38.75,39.46,38.6,38.92,357326,0
+THS.US,D,20210818,000000,38.8,39.25,36.97,36.98,1383641,0
+THS.US,D,20210819,000000,36.86,37.11,35.71,36,1317160,0
+THS.US,D,20210820,000000,35.89,36.405,35.8,36.15,1122145,0
+THS.US,D,20210823,000000,35.89,36.25,35.44,35.89,1218886,0
+THS.US,D,20210824,000000,36.01,36.01,35.4,35.66,877519,0
+THS.US,D,20210825,000000,35.88,37.12,35.825,35.99,1632594,0
+THS.US,D,20210826,000000,35.8,36.1,34.365,34.48,944943,0
+THS.US,D,20210827,000000,34.5,35.64,34.33,35.6,926319,0
+THS.US,D,20210830,000000,35.55,35.78,35.03,35.28,751088,0
+THS.US,D,20210831,000000,36.52,37.68,35.69,37.47,3277178,0
+THS.US,D,20210901,000000,37.59,38.67,37.52,38.4,2016818,0
+THS.US,D,20210902,000000,38.15,39.69,38.15,38.62,12455051,0
+THS.US,D,20210903,000000,38.57,38.6,37.97,38.09,851707,0
+THS.US,D,20210907,000000,37.9,39.99,37.86,39.79,1186361,0
+THS.US,D,20210908,000000,39.81,40.72,39.5101,40.01,1004131,0
+THS.US,D,20210909,000000,39.99,39.99,39.14,39.26,545543,0
+THS.US,D,20210910,000000,39.2,39.2,38.33,38.93,373833,0
+THS.US,D,20210913,000000,38.94,39.83,38.94,39.49,493638,0
+THS.US,D,20210914,000000,39.6,39.785,39.1,39.6,697793,0
+THS.US,D,20210915,000000,39.45,39.79,38.44,38.51,443596,0
+THS.US,D,20210916,000000,38.68,38.78,37.58,38.18,380097,0
+THS.US,D,20210917,000000,38.16,38.63,37.86,38.58,1102803,0
+THS.US,D,20210920,000000,38.45,38.85,37.85,38.26,400312,0
+THS.US,D,20210921,000000,38.13,39.07,37.93,38.97,536354,0
+THS.US,D,20210922,000000,39.27,39.5,38.42,39.03,583510,0
+THS.US,D,20210923,000000,39.16,39.52,38.51,38.52,399667,0
+THS.US,D,20210924,000000,38.45,39.53,38.45,39.43,398158,0
+THS.US,D,20210927,000000,39.7,40.58,39.56,39.56,453746,0
+THS.US,D,20210928,000000,39.71,40.1,39.255,39.37,399068,0
+THS.US,D,20210929,000000,39.17,40.87,39.11,40.79,753620,0
+THS.US,D,20210930,000000,40.63,40.85,39.81,39.88,338915,0
+THS.US,D,20211001,000000,40.09,40.87,39.47,39.62,510781,0
+THS.US,D,20211004,000000,39.77,40.65,39.7,39.99,525454,0
+THS.US,D,20211005,000000,40,40.81,39.53,39.71,406118,0
+THS.US,D,20211006,000000,39.55,39.92,38.89,39.9,248961,0
+THS.US,D,20211007,000000,39.76,40.36,39.61,39.7,311514,0
+THS.US,D,20211008,000000,39.34,40.12,39.29,39.32,150585,0
+THS.US,D,20211011,000000,39.32,39.59,39.02,39.31,199904,0
+THS.US,D,20211012,000000,39.23,39.86,39.155,39.66,301089,0
+THS.US,D,20211013,000000,39.52,39.84,39.275,39.61,300248,0
+THS.US,D,20211014,000000,39.83,40.29,39.68,40.18,260891,0
+THS.US,D,20211015,000000,40.6,40.67,39.58,39.58,307568,0
+THS.US,D,20211018,000000,39.5,39.91,39.09,39.14,242855,0
+THS.US,D,20211019,000000,39.19,39.19,38.355,38.65,220617,0
+THS.US,D,20211020,000000,38.66,39.54,38.65,39.04,220419,0
+THS.US,D,20211021,000000,39.06,39.24,38.22,38.7,254996,0
+THS.US,D,20211022,000000,38.52,38.99,38.4,38.6,186875,0
+THS.US,D,20211025,000000,38.46,38.46,37.73,37.75,279919,0
+THS.US,D,20211026,000000,37.66,38.12,37.5,37.7,258443,0
+THS.US,D,20211027,000000,37.81,37.81,36.26,36.37,439426,0
+THS.US,D,20211028,000000,36.47,37.12,36.34,36.65,475895,0
+THS.US,D,20211029,000000,36.71,36.89,35.96,36.14,362156,0
+THS.US,D,20211101,000000,36.26,37.17,36.18,37.05,586255,0
+THS.US,D,20211102,000000,37.01,37.02,35.975,36.28,349499,0
+THS.US,D,20211103,000000,36.09,37.17,35.95,37.05,603410,0
+THS.US,D,20211104,000000,37.11,37.67,36.11,36.17,499742,0
+THS.US,D,20211105,000000,36.42,36.98,35.725,35.94,830431,0
+THS.US,D,20211108,000000,37,37.82,35.5001,37.43,1045192,0
+THS.US,D,20211109,000000,36.84,37.87,36.34,37.35,818192,0
+THS.US,D,20211110,000000,37.35,37.44,35.77,36.51,936469,0
+THS.US,D,20211111,000000,36.17,36.35,33.9,34.62,837070,0
+THS.US,D,20211112,000000,35.06,36.31,34.43,36.27,905341,0
+THS.US,D,20211115,000000,35.87,38.09,35.6,38.04,857374,0
+THS.US,D,20211116,000000,38.28,39.04,37.95,39,598617,0
+THS.US,D,20211117,000000,38.8,38.86,37.9,38.68,520902,0
+THS.US,D,20211118,000000,38.5,38.59,37.29,37.93,607053,0
+THS.US,D,20211119,000000,37.71,38.06,37.19,37.44,480131,0
+THS.US,D,20211122,000000,37.33,38.95,37.13,38.32,337454,0
+THS.US,D,20211123,000000,38.7,38.79,37.71,38.5,456841,0
+THS.US,D,20211124,000000,38.66,39.17,38.47,38.64,339949,0
+THS.US,D,20211126,000000,39.07,39.18,37.685,38.48,327273,0
+THS.US,D,20211129,000000,38.06,38.7,37.3656,38.23,517517,0
+THS.US,D,20211130,000000,37.9,37.9,36.6301,36.7,904695,0
+THS.US,D,20211201,000000,37.07,38.48,36.96,37.18,592268,0
+THS.US,D,20211202,000000,37.45,39.53,37.27,38.9,565606,0
+THS.US,D,20211203,000000,38.99,38.99,37.69,37.77,326126,0
+THS.US,D,20211206,000000,38.19,39.62,38.1667,39.4,436897,0
+THS.US,D,20211207,000000,39.51,40.2,39.3,39.73,397384,0
+THS.US,D,20211208,000000,39.51,40.12,39.18,39.63,551105,0
+THS.US,D,20211209,000000,39.43,39.8,38.8,38.85,306415,0
+THS.US,D,20211210,000000,38.77,39.81,38.745,39.72,443800,0
+THS.US,D,20211213,000000,39.72,40.15,39.359,39.48,300747,0
+THS.US,D,20211214,000000,39.51,40.335,39.51,40.32,290435,0
+THS.US,D,20211215,000000,40.35,41.28,39.61,40.96,582244,0
+THS.US,D,20211216,000000,41.04,41.27,40.78,41.14,511515,0
+THS.US,D,20211217,000000,41.22,41.4073,40.69,41.17,1134957,0
+THS.US,D,20211220,000000,40.58,43.7,39.725,40.26,663225,0
+THS.US,D,20211221,000000,39.93,40.32,39.44,40.23,376183,0
+THS.US,D,20211222,000000,39.98,40.03,38.56,38.85,384542,0
+THS.US,D,20211223,000000,38.6,39.59,38.31,39.53,246091,0
+THS.US,D,20211227,000000,39.5,39.73,38.93,39.61,191872,0
+THS.US,D,20211228,000000,39.55,40.59,39.55,40.58,186123,0
+THS.US,D,20211229,000000,40.65,41,39.9602,40.03,232071,0
+THS.US,D,20211230,000000,40.07,41.13,39.75,39.97,537220,0
+THS.US,D,20211231,000000,39.62,40.71,39.26,40.53,299909,0
+THS.US,D,20220103,000000,40.87,43.16,40.35,42.48,582458,0
+THS.US,D,20220104,000000,42.34,42.96,42.21,42.3,362003,0
+THS.US,D,20220105,000000,42.74,43.66,42.46,42.55,394458,0
+THS.US,D,20220106,000000,42.37,43.51,42.2626,42.58,280470,0
+THS.US,D,20220107,000000,42.38,44.189,42.38,44.02,382852,0
+THS.US,D,20220110,000000,44.12,44.59,43.03,43.17,431301,0
+THS.US,D,20220111,000000,43.2,43.46,42.64,43.4,250536,0
+THS.US,D,20220112,000000,43.14,43.51,42.51,42.76,320610,0
+THS.US,D,20220113,000000,42.92,43.61,42.55,43.17,265182,0
+THS.US,D,20220114,000000,42.97,43.95,42.65,43.68,251442,0
+THS.US,D,20220118,000000,43.38,43.595,42.22,42.3,416875,0
+THS.US,D,20220119,000000,42.13,42.78,41.825,41.9,421174,0
+THS.US,D,20220120,000000,42,42,40.67,40.75,469958,0
+THS.US,D,20220121,000000,40.99,41.72,40.53,40.64,438570,0
+THS.US,D,20220124,000000,40.46,41.62,40.25,40.95,618924,0
+THS.US,D,20220125,000000,40.75,40.81,39.56,40,491113,0
+THS.US,D,20220126,000000,40.04,40.46,39.06,39.62,641858,0
+THS.US,D,20220127,000000,39.7,40.93,38.56,38.78,666314,0
+THS.US,D,20220128,000000,38.51,40.135,38.35,40.1,700500,0
+THS.US,D,20220131,000000,39.85,40.16,37.775,38.73,673103,0
+THS.US,D,20220201,000000,38.52,38.87,37.21,37.64,522955,0
+THS.US,D,20220202,000000,37.67,38.06,37.09,37.69,496039,0
+THS.US,D,20220203,000000,37.79,38.15,36.86,37.02,341687,0
+THS.US,D,20220204,000000,36.63,36.725,34.63,36.1,751683,0
+THS.US,D,20220207,000000,36.23,36.449,35.5,36.14,471042,0
+THS.US,D,20220208,000000,35.96,36.3,35.47,35.71,304672,0
+THS.US,D,20220209,000000,35.95,36.02,35.22,35.65,484161,0
+THS.US,D,20220210,000000,35.32,35.9,34.71,34.8,407901,0
+THS.US,D,20220211,000000,34.75,35.752,34.69,35.28,624376,0
+THS.US,D,20220214,000000,36.94,38.3,36.41,38.16,920365,0
+THS.US,D,20220215,000000,38.16,41.07,37.95,40.7,1233626,0
+THS.US,D,20220216,000000,40.55,41.35,40.2,40.33,545981,0
+THS.US,D,20220217,000000,40.18,42.06,40.02,41.85,517355,0
+THS.US,D,20220218,000000,41.77,42.63,39.78,40.47,777572,0
+THS.US,D,20220222,000000,40.51,42.01,40.15,41.28,452851,0
+THS.US,D,20220223,000000,41.14,41.45,40.29,40.51,302954,0
+THS.US,D,20220224,000000,39.87,40.29,38.95,39.24,339216,0
+THS.US,D,20220225,000000,39.2,40.29,38.58,40.09,315199,0
+THS.US,D,20220228,000000,39.49,39.97,38.88,39.25,317688,0
+THS.US,D,20220301,000000,38.76,39.345,37.46,38,455601,0
+THS.US,D,20220302,000000,37.92,38.22,37.4376,37.65,303516,0
+THS.US,D,20220303,000000,37.58,37.81,36.49,36.53,567428,0
+THS.US,D,20220304,000000,36.06,36.56,35.93,36.09,431445,0
+THS.US,D,20220307,000000,36.04,36.04,34.45,34.54,512368,0
+THS.US,D,20220308,000000,34.96,35.33,33.08,35.11,711793,0
+THS.US,D,20220309,000000,35.66,36.71,35.26,35.3,385262,0
+THS.US,D,20220310,000000,35.36,35.36,33.265,33.97,433211,0
+THS.US,D,20220311,000000,33.98,34.06,32.655,32.72,498330,0
+THS.US,D,20220314,000000,34.5,34.59,29.4701,31.42,1474239,0
+THS.US,D,20220315,000000,31.33,33.16,31.33,32.92,838162,0
+THS.US,D,20220316,000000,32.96,33.53,32.39,33.29,686841,0
+THS.US,D,20220317,000000,32.98,33.65,32.71,33.13,301867,0
+THS.US,D,20220318,000000,32.92,33.4699,32.68,33.31,788187,0
+THS.US,D,20220321,000000,33.26,34.23,32.7,33.05,407795,0
+THS.US,D,20220322,000000,32.91,33.2,30.99,31.45,1058216,0
+THS.US,D,20220323,000000,31.5,31.9,31.175,31.64,355531,0
+THS.US,D,20220324,000000,31.66,31.66,30.73,30.97,236477,0
+THS.US,D,20220325,000000,30.96,31.77,30.75,31.24,349404,0
+THS.US,D,20220328,000000,31.16,31.49,30.6,31.38,459518,0
+THS.US,D,20220329,000000,31.87,32.73,31.785,32.61,337969,0
+THS.US,D,20220330,000000,32.38,32.685,32.205,32.59,294217,0
+THS.US,D,20220331,000000,32.44,32.9,31.97,32.26,278321,0
+THS.US,D,20220401,000000,32.61,33.53,32.34,33.52,392258,0
+THS.US,D,20220404,000000,33.43,33.46,32.32,32.79,311657,0
+THS.US,D,20220405,000000,32.81,33.28,32.2,32.41,326177,0
+THS.US,D,20220406,000000,32.25,32.76,31.88,32.25,230770,0
+THS.US,D,20220407,000000,32.16,33.26,32.16,33.22,488066,0
+THS.US,D,20220408,000000,33.52,33.84,33.1,33.41,330832,0
+THS.US,D,20220411,000000,32.89,34.19,32.76,33.62,596461,0
+THS.US,D,20220412,000000,34,34.32,33.29,33.78,393607,0
+THS.US,D,20220413,000000,33.8,35.6195,33.8,34.61,625914,0
+THS.US,D,20220414,000000,34.93,35.33,33.57,33.72,553281,0
+THS.US,D,20220418,000000,33.65,34.32,33.07,33.21,230244,0
+THS.US,D,20220419,000000,32.94,34.4,32.94,34.02,247270,0
+THS.US,D,20220420,000000,34.14,34.7,33.945,34.14,199317,0
+THS.US,D,20220421,000000,34.08,34.62,33.99,34.19,264321,0
+THS.US,D,20220422,000000,34.16,34.47,33.79,34.08,215879,0
+THS.US,D,20220425,000000,33.97,33.98,32.62,33.55,369945,0
+THS.US,D,20220426,000000,33.13,33.41,32.465,32.5,221422,0
+THS.US,D,20220427,000000,32.44,32.95,31.86,32.66,353326,0
+THS.US,D,20220428,000000,32.88,33.78,32.32,33.42,256039,0
+THS.US,D,20220429,000000,33.43,34.04,31.3,31.5,316727,0
+THS.US,D,20220502,000000,31.48,31.76,30.74,31.25,341739,0
+THS.US,D,20220503,000000,31.12,31.875,30.99,31.63,236377,0
+THS.US,D,20220504,000000,31.8,31.885,30.61,31.82,263499,0
+THS.US,D,20220505,000000,31.49,31.49,30.58,30.85,217323,0
+THS.US,D,20220506,000000,30.52,30.99,30.06,30.54,293895,0
+THS.US,D,20220509,000000,31.31,36.34,31.12,34.96,1154393,0
+THS.US,D,20220510,000000,35.33,38.175,35.33,37.46,1118017,0
+THS.US,D,20220511,000000,37.46,38.54,36.27,36.85,802401,0
+THS.US,D,20220512,000000,37,38.47,36.9714,37.89,506641,0
+THS.US,D,20220513,000000,37.81,40.18,37.81,38.81,787038,0
+THS.US,D,20220516,000000,38.12,39.11,37.29,37.46,476994,0
+THS.US,D,20220517,000000,37.94,38.78,36.99,38.16,361627,0
+THS.US,D,20220518,000000,37.98,38.41,36.81,36.99,546806,0
+THS.US,D,20220519,000000,36.93,37.31,36.09,36.75,703446,0
+THS.US,D,20220520,000000,37,37.32,35.82,36.7,362422,0
+THS.US,D,20220523,000000,38.81,42.73,38.58,40.98,1333180,0
+THS.US,D,20220524,000000,40.8,41.32,40.28,40.37,559316,0
+THS.US,D,20220525,000000,40.18,41.13,39.671,40.91,499545,0
+THS.US,D,20220526,000000,41.21,41.39,40.61,40.74,273353,0
+THS.US,D,20220527,000000,41,41.48,40.55,41.39,282431,0
+THS.US,D,20220531,000000,41.01,41.57,40.36,41.12,465761,0
+THS.US,D,20220601,000000,41.09,41.33,40.115,41.13,262736,0
+THS.US,D,20220602,000000,41.1,41.2,39.31,40.5,293321,0
+THS.US,D,20220603,000000,40.32,40.38,39.61,40.05,178516,0
+THS.US,D,20220606,000000,40.55,40.59,39.92,40.37,197971,0
+THS.US,D,20220607,000000,39.78,40.04,38.285,39.05,519605,0
+THS.US,D,20220608,000000,39.08,39.845,38.89,39.08,337563,0
+THS.US,D,20220609,000000,39.42,39.42,37.88,37.9,213234,0
+THS.US,D,20220610,000000,37.57,39.14,37.5,38.99,338294,0
+THS.US,D,20220613,000000,38.39,38.94,37.83,38.64,343544,0
+THS.US,D,20220614,000000,38.42,39.28,38.15,38.94,381116,0
+THS.US,D,20220615,000000,39.23,40.28,38.64,39.74,403892,0
+THS.US,D,20220616,000000,39.12,39.39,38.21,38.62,359754,0
+THS.US,D,20220617,000000,39.22,39.95,38.77,39.02,618297,0
+THS.US,D,20220621,000000,39.63,39.75,38.54,39.18,444753,0
+THS.US,D,20220622,000000,39,40.33,39,39.64,614469,0
+THS.US,D,20220623,000000,39.61,39.97,39.02,39.49,460086,0
+THS.US,D,20220624,000000,39.85,41.25,39.51,40.6,1119215,0
+THS.US,D,20220627,000000,40.86,42.5,40.65,41.54,595808,0
+THS.US,D,20220628,000000,41.35,42.45,40.31,40.45,381591,0
+THS.US,D,20220629,000000,40.35,41.71,39.785,41.13,370893,0
+THS.US,D,20220630,000000,40.86,41.82,40.64,41.82,616007,0
+THS.US,D,20220701,000000,41.96,43.22,41.71,42.97,353278,0
+THS.US,D,20220705,000000,42.66,43.02,41.76,42.81,340944,0
+THS.US,D,20220706,000000,42.42,42.98,41.6,42.69,299823,0
+THS.US,D,20220707,000000,42.2,42.74,41.61,41.97,237397,0
+THS.US,D,20220708,000000,42.32,42.44,41.62,41.89,334468,0
+THS.US,D,20220711,000000,41.67,42.35,41.67,41.9,220909,0
+THS.US,D,20220712,000000,42.03,43.78,41.9301,43.58,353386,0
+THS.US,D,20220713,000000,43.25,44.81,43.04,44.45,352316,0
+THS.US,D,20220714,000000,43.91,44.44,43.445,44.23,202635,0
+THS.US,D,20220715,000000,44.72,44.72,43.8,44.42,246272,0
+THS.US,D,20220718,000000,44.43,44.81,43.7,43.73,231385,0
+THS.US,D,20220719,000000,44.33,45.02,44.21,44.39,276396,0
+THS.US,D,20220720,000000,44.33,44.55,43.86,44.46,226198,0
+THS.US,D,20220721,000000,44.04,44.46,43.14,43.93,292839,0
+THS.US,D,20220722,000000,43.89,44.31,43.355,44.16,320241,0
+THS.US,D,20220725,000000,44.19,45.05,44,44.5,280816,0
+THS.US,D,20220726,000000,44.04,45.12,44,44.27,314023,0
+THS.US,D,20220727,000000,44.16,44.25,42.615,43.96,272557,0
+THS.US,D,20220728,000000,44.04,44.49,43.6,44.17,211626,0
+THS.US,D,20220729,000000,43.94,44.09,43.07,43.42,228143,0
+THS.US,D,20220801,000000,43.43,45.07,43.19,45,293184,0
+THS.US,D,20220802,000000,44.91,45.38,44.11,44.67,266773,0
+THS.US,D,20220803,000000,44.96,44.96,43.28,44.51,379087,0
+THS.US,D,20220804,000000,44.73,44.73,43.06,43.5,300598,0
+THS.US,D,20220805,000000,43.09,43.09,41.8,42.68,659447,0
+THS.US,D,20220808,000000,45.1,46.54,44.12,44.34,676185,0
+THS.US,D,20220809,000000,45,46.495,45,46.1,813875,0
+THS.US,D,20220810,000000,46.04,47.5,45.7201,47.05,853733,0
+THS.US,D,20220811,000000,47.44,49.58,47,47.47,1163350,0
+THS.US,D,20220812,000000,47.35,48,46.692,47.6,457600,0
+THS.US,D,20220815,000000,47.59,48.53,46.9726,48.43,342497,0
+THS.US,D,20220816,000000,48.21,49.79,47.85,49.39,475747,0
+THS.US,D,20220817,000000,48.82,50.21,48.71,49.21,358688,0
+THS.US,D,20220818,000000,49.29,50.09,49.14,50.06,287612,0
+THS.US,D,20220819,000000,49.59,50.3925,49.03,49.85,721541,0
+THS.US,D,20220822,000000,49.81,49.92,48.58,48.69,280381,0
+THS.US,D,20220823,000000,48.4,48.8,47.87,48.22,283423,0
+THS.US,D,20220824,000000,48.12,48.77,47.64,48.02,358543,0
+THS.US,D,20220825,000000,48.49,49.15,47.73,47.91,349770,0
+THS.US,D,20220826,000000,47.56,47.88,46.9,46.95,265410,0
+THS.US,D,20220829,000000,46.5,47.6,46.09,47.24,190272,0
+THS.US,D,20220830,000000,47.15,47.55,46.38,47.07,314396,0
+THS.US,D,20220831,000000,46.88,47.26,46.22,46.6,402418,0
+THS.US,D,20220901,000000,46.21,47.22,45.5,46.17,395978,0
+THS.US,D,20220902,000000,46.6,47.05,45.01,45.49,336300,0
+THS.US,D,20220906,000000,44.86,45.25,41.18,42.26,1162060,0
+THS.US,D,20220907,000000,42.47,44.42,42.17,44.26,555712,0
+THS.US,D,20220908,000000,43.73,44.29,42.55,43.42,372088,0
+THS.US,D,20220909,000000,43.82,44.7,43.28,44.23,352327,0
+THS.US,D,20220912,000000,44.34,45.31,44.34,45.27,333599,0
+THS.US,D,20220913,000000,44.64,45.29,43.93,43.99,317176,0
+THS.US,D,20220914,000000,44.33,44.33,43.42,43.89,316947,0
+THS.US,D,20220915,000000,43.41,43.97,43.25,43.91,339868,0
+THS.US,D,20220916,000000,43.9,44.74,43.27,44.35,2169269,0
+THS.US,D,20220919,000000,44.59,45.66,44.59,45.09,303033,0
+THS.US,D,20220920,000000,44.7,44.795,43.05,43.41,253960,0
+THS.US,D,20220921,000000,43.77,44.75,43.52,44.38,294282,0
+THS.US,D,20220922,000000,44.21,44.24,43.41,44.11,267918,0
+THS.US,D,20220923,000000,43.73,43.73,42.63,43.34,372904,0
+THS.US,D,20220926,000000,43.11,43.46,42.17,42.63,306878,0
+THS.US,D,20220927,000000,42.56,42.93,40.59,40.98,552873,0
+THS.US,D,20220928,000000,41.29,42.18,40.56,42.07,549439,0
+THS.US,D,20220929,000000,41.48,42.2,41,42.12,625013,0
+THS.US,D,20220930,000000,42.38,42.66,41.68,42.42,521397,0
+THS.US,D,20221003,000000,42.74,43.5,41.88,43.35,390517,0
+THS.US,D,20221004,000000,44.35,46.17,43.71,46.05,803524,0
+THS.US,D,20221005,000000,45.38,46.7,45.09,46,395196,0
+THS.US,D,20221006,000000,45.82,46.3,44.88,45.62,272124,0
+THS.US,D,20221007,000000,45.79,46.51,45.42,45.69,605332,0
+THS.US,D,20221010,000000,45.69,46.35,45.52,46.27,548572,0
+THS.US,D,20221011,000000,46.14,46.66,45.87,46.38,698349,0
+THS.US,D,20221012,000000,46.47,47.16,45.95,45.97,427062,0
+THS.US,D,20221013,000000,45.36,47.24,45.0001,47,419746,0
+THS.US,D,20221014,000000,47.33,48.35,46.62,46.68,335930,0
+THS.US,D,20221017,000000,47.09,47.56,46.76,46.93,355838,0
+THS.US,D,20221018,000000,47.63,48.27,47.63,48.21,372929,0
+THS.US,D,20221019,000000,47.99,48.65,47.25,48.1,389461,0
+THS.US,D,20221020,000000,47.94,48.27,46.66,46.94,824399,0
+THS.US,D,20221021,000000,47.23,48.15,46.95,47.87,369538,0
+THS.US,D,20221024,000000,47.87,48.64,47.565,48.25,331698,0
+THS.US,D,20221025,000000,48.415,49.37,48.2,48.27,315457,0
+THS.US,D,20221026,000000,48.66,49.76,48.3,49.53,359064,0
+THS.US,D,20221027,000000,49.77,50.215,49.08,49.23,370520,0
+THS.US,D,20221028,000000,49.43,51.035,49.31,50.58,211589,0
+THS.US,D,20221031,000000,50.51,50.83,49.97,50.24,303902,0
+THS.US,D,20221101,000000,50.26,50.82,49.8,49.93,266701,0
+THS.US,D,20221102,000000,49.82,50.92,49.18,49.61,279297,0
+THS.US,D,20221103,000000,49.36,49.64,48.45,49.16,249722,0
+THS.US,D,20221104,000000,49.45,49.97,48.41,48.57,380167,0
+THS.US,D,20221107,000000,45.06,47.59,42.52,47.42,1450990,0
+THS.US,D,20221108,000000,46.83,51.04,46.83,47.37,781057,0
+THS.US,D,20221109,000000,46.7,47.37,46.47,46.81,318736,0
+THS.US,D,20221110,000000,48.04,48.2,45.83,46.61,394268,0
+THS.US,D,20221111,000000,46.6,47.46,45.58,47.44,420566,0
+THS.US,D,20221114,000000,47.34,48.92,46.95,47.7,569523,0
+THS.US,D,20221115,000000,47.9,48.195,46.62,46.75,414544,0
+THS.US,D,20221116,000000,46.95,47.33,46.57,47.03,447786,0
+THS.US,D,20221117,000000,46.77,47.82,46.69,47.62,416343,0
+THS.US,D,20221118,000000,48.21,48.21,46.77,47,409274,0
+THS.US,D,20221121,000000,47.07,48.49,46.69,48.23,289645,0
+THS.US,D,20221122,000000,48.08,48.63,47.44,48.36,176518,0
+THS.US,D,20221123,000000,48.38,49.09,48.241,48.74,164541,0
+THS.US,D,20221125,000000,48.79,49.5,48.79,48.89,98660,0
+THS.US,D,20221128,000000,48.71,49.32,48.41,48.93,277087,0
+THS.US,D,20221129,000000,48.9,49.27,48.54,49.01,249842,0
+THS.US,D,20221130,000000,48.82,49.55,47.72,49.43,354266,0
+THS.US,D,20221201,000000,48.82,49.885,48.51,49.26,196182,0
+THS.US,D,20221202,000000,49.01,50.015,48.935,49.98,210494,0
+THS.US,D,20221205,000000,49.54,49.54,47.945,49,229425,0
+THS.US,D,20221206,000000,48.8,49.15,47.61,48.21,270274,0
+THS.US,D,20221207,000000,48.43,48.43,47.53,47.53,234113,0
+THS.US,D,20221208,000000,47.42,47.79,47.17,47.19,179038,0
+THS.US,D,20221209,000000,46.94,47.24,45.31,45.35,313041,0
+THS.US,D,20221212,000000,45.36,45.97,44.56,45.3,445736,0
+THS.US,D,20221213,000000,46.2,46.31,44.99,45.43,336341,0
+THS.US,D,20221214,000000,45.41,46.185,45.235,45.87,305021,0
+THS.US,D,20221215,000000,45.58,46.38,45.05,45.44,399462,0
+THS.US,D,20221216,000000,45.05,46.095,44.51,45.91,1370208,0
+THS.US,D,20221219,000000,45.99,47.455,45.96,46.98,295922,0
+THS.US,D,20221220,000000,47.12,47.12,46.06,46.25,218520,0
+THS.US,D,20221221,000000,46.64,47.16,46.18,46.37,208450,0
+THS.US,D,20221222,000000,46.04,46.89,45.78,46.84,214265,0
+THS.US,D,20221223,000000,46.92,47.94,46.79,47.65,226681,0
+THS.US,D,20221227,000000,47.75,48.485,47.605,48.24,176835,0
+THS.US,D,20221228,000000,48.67,49.37,48.44,48.48,306160,0
+THS.US,D,20221229,000000,48.75,49.425,48.185,48.9,254831,0
+THS.US,D,20221230,000000,48.8,49.65,48.44,49.38,487172,0
+THS.US,D,20230103,000000,49.37,49.63,48.05,48.86,329357,0
+THS.US,D,20230104,000000,49.27,50.24,48.855,49.36,377932,0
+THS.US,D,20230105,000000,49.42,50,48.875,49.8,258030,0
+THS.US,D,20230106,000000,50.22,51.55,49.93,51,342353,0
+THS.US,D,20230109,000000,50.61,51,49.74,49.74,212848,0
+THS.US,D,20230110,000000,49.73,49.74,48.81,49.48,346074,0
+THS.US,D,20230111,000000,49.72,50.23,49.07,49.32,419279,0
+THS.US,D,20230112,000000,49.73,50.137,48.91,49.23,298420,0
+THS.US,D,20230113,000000,49.46,49.81,49.215,49.59,217168,0
+THS.US,D,20230117,000000,49.65,50.64,49.6,49.75,306117,0
+THS.US,D,20230118,000000,50,50.065,47.46,47.98,299246,0
+THS.US,D,20230119,000000,47.57,47.94,46.36,46.41,289236,0
+THS.US,D,20230120,000000,46.56,46.71,45.76,46.7,335721,0
+THS.US,D,20230123,000000,46.7,46.94,45.91,46.32,279591,0
+THS.US,D,20230124,000000,46.01,47.52,45.9786,47.26,380249,0
+THS.US,D,20230125,000000,47.21,47.89,46.77,47.56,228379,0
+THS.US,D,20230126,000000,47.57,47.92,46.58,47.54,226471,0
+THS.US,D,20230127,000000,47.45,47.91,47.3,47.71,166420,0
+THS.US,D,20230130,000000,47.57,48.44,47.39,47.47,184633,0
+THS.US,D,20230131,000000,47.79,48.46,47.54,48.43,241992,0
+THS.US,D,20230201,000000,48.37,49.56,47.78,47.89,398370,0
+THS.US,D,20230202,000000,47.3,47.7,46.36,47.19,416699,0
+THS.US,D,20230203,000000,47.12,47.58,46.9,47.35,308784,0
+THS.US,D,20230206,000000,47.25,48.41,47.25,48.35,256940,0
+THS.US,D,20230207,000000,48.03,48.39,47.29,48.13,342542,0
+THS.US,D,20230208,000000,47.4,48.3,47.4,48.1,195678,0
+THS.US,D,20230209,000000,48.46,48.49,47.1,47.64,297501,0
+THS.US,D,20230210,000000,47.72,48.615,47.64,48.33,347118,0
+THS.US,D,20230213,000000,46.58,48.62,43.47,48.35,1598070,0
+THS.US,D,20230214,000000,48.56,48.98,46.995,47.65,514520,0
+THS.US,D,20230215,000000,47.19,48.12,46.945,48,336329,0
+THS.US,D,20230216,000000,47.65,48.54,47.15,48.5,205600,0
+THS.US,D,20230217,000000,48.82,50,48.3352,48.81,274407,0
+THS.US,D,20230221,000000,48.61,50.34,48.51,49.9,389313,0
+THS.US,D,20230222,000000,50.25,50.8015,49.58,49.58,457981,0
+THS.US,D,20230223,000000,49.35,49.97,48.54,48.85,267051,0
+THS.US,D,20230224,000000,48.67,49.13,48.35,48.83,229493,0
+THS.US,D,20230227,000000,49.15,49.57,49.01,49.25,257631,0
+THS.US,D,20230228,000000,49.04,49.625,48.71,48.79,259894,0
+THS.US,D,20230301,000000,48.56,48.84,47.47,48.6,347540,0
+THS.US,D,20230302,000000,48.51,49.69,48.49,49.34,265970,0
+THS.US,D,20230303,000000,49.46,49.87,48.59,49.55,231388,0
+THS.US,D,20230306,000000,49.38,49.82,47.7,48.41,429978,0
+THS.US,D,20230307,000000,48.56,48.995,47.81,48.19,198573,0
+THS.US,D,20230308,000000,48.21,48.91,47.78,48.9,322246,0
+THS.US,D,20230309,000000,49.06,49.3,46.285,46.8,486282,0
+THS.US,D,20230310,000000,46.73,47.37,46.45,46.86,281315,0
+THS.US,D,20230313,000000,46.56,47.93,46.35,47.23,337537,0
+THS.US,D,20230314,000000,47.87,47.945,47.19,47.4,285661,0
+THS.US,D,20230315,000000,46.87,47.57,46.54,47.26,408911,0
+THS.US,D,20230316,000000,46.9,47.42,46.355,47.26,234983,0
+THS.US,D,20230317,000000,47.22,47.22,45.3,45.65,886383,0
+THS.US,D,20230320,000000,46.8,49.28,46.53,48.38,493401,0
+THS.US,D,20230321,000000,48.86,49.105,47.65,48,341546,0
+THS.US,D,20230322,000000,48.17,48.67,47.36,47.45,296701,0
+THS.US,D,20230323,000000,47.47,48.105,47.12,47.51,244032,0
+THS.US,D,20230324,000000,47.64,49.035,47.09,48.86,271050,0
+THS.US,D,20230327,000000,49.3,49.9,49.11,49.49,232094,0
+THS.US,D,20230328,000000,49.58,50.25,49.49,49.49,333345,0
+THS.US,D,20230329,000000,49.8,50.78,49.62,49.8,291197,0
+THS.US,D,20230330,000000,49.72,50.04,48.97,49.87,262273,0
+THS.US,D,20230331,000000,49.42,50.74,49.42,50.43,414556,0
+THS.US,D,20230403,000000,50.45,50.96,49.925,50.84,285546,0
+THS.US,D,20230404,000000,50.75,51.3,50.13,50.97,319659,0
+THS.US,D,20230405,000000,51.14,51.97,51.14,51.69,304134,0
+THS.US,D,20230406,000000,52.08,52.29,51.49,51.74,187149,0
+THS.US,D,20230410,000000,51.72,52.365,51.52,51.94,291722,0
+THS.US,D,20230411,000000,51.97,52.48,51.865,51.95,185689,0
+THS.US,D,20230412,000000,51.82,52.035,51.35,51.75,181198,0
+THS.US,D,20230413,000000,51.7,51.9599,51.48,51.65,167027,0
+THS.US,D,20230414,000000,51.38,51.58,50.5281,51.08,250118,0
+THS.US,D,20230417,000000,51.27,51.51,50.84,51.2,246263,0
+THS.US,D,20230418,000000,51.27,51.96,51.09,51.82,313247,0
+THS.US,D,20230419,000000,52.41,52.41,51.62,52,299907,0
+THS.US,D,20230420,000000,51.94,52.53,51.78,52.51,251125,0
+THS.US,D,20230421,000000,52.94,53.15,52.14,52.22,265034,0
+THS.US,D,20230424,000000,52.06,52.71,51.68,52,208833,0
+THS.US,D,20230425,000000,51.68,52.56,51.67,52.28,278587,0
+THS.US,D,20230426,000000,51.89,52.55,51.55,52.29,246660,0
+THS.US,D,20230427,000000,52.5,52.92,52.1,52.81,293653,0
+THS.US,D,20230428,000000,52.92,53.82,52.92,53.25,402085,0
+THS.US,D,20230501,000000,53.22,54.23,53.22,54.09,342865,0
+THS.US,D,20230502,000000,53.99,54.13,52.56,53.12,569358,0
+THS.US,D,20230503,000000,53.19,54.58,53.11,53.91,458539,0
+THS.US,D,20230504,000000,53.64,54.15,53.3592,53.73,244590,0
+THS.US,D,20230505,000000,53.76,54.5102,53.63,54.26,460504,0
+THS.US,D,20230508,000000,52.43,55.3,52.03,53.69,354129,0
+THS.US,D,20230509,000000,53.99,54.09,53,53.48,405354,0
+THS.US,D,20230510,000000,53.61,53.66,52.65,53.04,355749,0
+THS.US,D,20230511,000000,52.91,52.97,52.25,52.66,234032,0
+THS.US,D,20230512,000000,52.76,53.01,51.32,52.06,324395,0
+THS.US,D,20230515,000000,52.26,52.545,51.36,51.5,293285,0
+THS.US,D,20230516,000000,51.56,51.73,51.09,51.24,205151,0
+THS.US,D,20230517,000000,51.33,52.06,50.64,51.91,336435,0
+THS.US,D,20230518,000000,51.58,51.77,50.7,51.12,237888,0
+THS.US,D,20230519,000000,51.24,51.6,50.31,50.77,193261,0
+THS.US,D,20230522,000000,50.77,50.77,48.94,49.2,421226,0
+THS.US,D,20230523,000000,49.23,50.1488,49.15,49.37,314444,0
+THS.US,D,20230524,000000,49.49,49.85,48.91,48.96,272710,0
+THS.US,D,20230525,000000,48.66,49.09,48.365,48.58,196258,0
+THS.US,D,20230526,000000,48.5,48.865,48.07,48.6,232127,0
+THS.US,D,20230530,000000,48.37,48.59,47.07,47.11,316317,0
+THS.US,D,20230531,000000,47.37,48.09,46.71,47.35,597921,0
+THS.US,D,20230601,000000,47.37,47.42,46.5,46.9,348958,0
+THS.US,D,20230602,000000,47.23,48.88,46.975,48.81,333567,0
+THS.US,D,20230605,000000,48.41,48.51,47.29,47.57,416859,0
+THS.US,D,20230606,000000,47.81,48.03,47.11,47.47,300630,0
+THS.US,D,20230607,000000,47.17,48.65,46.8,48.61,351603,0
+THS.US,D,20230608,000000,48.37,48.99,48.3,48.98,324279,0
+THS.US,D,20230609,000000,48.93,50,48.72,49.84,386602,0
+THS.US,D,20230612,000000,50.705,51.54,50.39,51.2,731717,0
+THS.US,D,20230613,000000,52.68,53.54,51.4,52.84,803787,0
+THS.US,D,20230614,000000,53.96,54.52,52.63,52.77,515436,0
+THS.US,D,20230615,000000,52.96,52.96,51.455,52.3,477362,0
+THS.US,D,20230616,000000,52.79,52.81,51.91,52.26,884762,0
+THS.US,D,20230620,000000,52.47,53.11,52.16,52.3,354241,0
+THS.US,D,20230621,000000,52.33,53.28,51.78,52.75,382290,0
+THS.US,D,20230622,000000,53,53.11,52.1801,52.69,297434,0
+THS.US,D,20230623,000000,52.62,53.21,51.6,51.86,801485,0
+THS.US,D,20230626,000000,51.78,52.11,51.15,51.15,206623,0
+THS.US,D,20230627,000000,50.79,51.09,50,50.34,372486,0
+THS.US,D,20230628,000000,50,51.21,49.66,50.8,479243,0
+THS.US,D,20230629,000000,50.62,51.415,50.6,51.01,341093,0
+THS.US,D,20230630,000000,51.36,51.36,50.3,50.38,290823,0
+THS.US,D,20230703,000000,50.13,51.19,50.04,50.74,154241,0
+THS.US,D,20230705,000000,50.49,50.73,50.1,50.19,287384,0
+THS.US,D,20230706,000000,50,50.0798,49.21,49.6,267694,0
+THS.US,D,20230707,000000,49.8,50.41,49.5,50.22,253502,0
+THS.US,D,20230710,000000,50.06,50.64,49.891,49.99,174428,0
+THS.US,D,20230711,000000,50.13,50.25,49.365,49.63,187362,0
+THS.US,D,20230712,000000,49.58,51.21,49.46,51.15,321776,0
+THS.US,D,20230713,000000,51.22,51.55,50.705,50.79,319790,0
+THS.US,D,20230714,000000,50.83,51.04,50.24,50.43,162590,0
+THS.US,D,20230717,000000,50.25,50.83,49.88,49.91,200532,0
+THS.US,D,20230718,000000,49.89,50.87,49.89,50.17,175559,0
+THS.US,D,20230719,000000,50.42,50.935,49.82,50.54,238546,0
+THS.US,D,20230720,000000,51,52.38,50.655,52.25,367640,0
+THS.US,D,20230721,000000,52.3,52.69,51.89,52.03,269734,0
+THS.US,D,20230724,000000,52.12,52.61,51.895,51.97,241378,0
+THS.US,D,20230725,000000,51.9,52.51,51.55,52.07,245900,0
+THS.US,D,20230726,000000,51.79,52.645,51.76,52.32,217198,0
+THS.US,D,20230727,000000,52.43,52.75,51.48,51.68,277759,0
+THS.US,D,20230728,000000,51.75,52.19,51.06,51.31,204849,0
+THS.US,D,20230731,000000,51.24,51.78,51.21,51.61,230905,0
+THS.US,D,20230801,000000,51.71,52.22,51.17,51.54,179695,0
+THS.US,D,20230802,000000,51.45,52.79,51.45,52.16,202606,0
+THS.US,D,20230803,000000,52.16,52.785,51.88,51.96,265571,0
+THS.US,D,20230804,000000,51.86,52.835,51.86,52.03,277945,0
+THS.US,D,20230807,000000,51.77,53,49.6,50.04,444020,0
+THS.US,D,20230808,000000,49.07,49.49,45.69,46.86,861064,0
+THS.US,D,20230809,000000,46.77,46.77,45.11,45.57,739818,0
+THS.US,D,20230810,000000,45.81,46.42,45.35,45.43,507857,0
+THS.US,D,20230811,000000,46.97,47.41,46.45,47.4,433338,0
+THS.US,D,20230814,000000,47.42,47.95,47.01,47.68,520813,0
+THS.US,D,20230815,000000,47.35,47.74,46.81,46.87,375442,0
+THS.US,D,20230816,000000,46.98,47.91,46.8,46.93,412148,0
+THS.US,D,20230817,000000,46.94,47.39,46.32,46.47,363024,0
+THS.US,D,20230818,000000,46.48,47.74,46.3,47.5,466560,0
+THS.US,D,20230821,000000,47.15,47.445,45.39,45.63,400094,0
+THS.US,D,20230822,000000,45.26,45.74,44.49,44.74,378564,0
+THS.US,D,20230823,000000,44.67,44.9,43.8,44.26,353655,0
+THS.US,D,20230824,000000,44.52,45.035,44.27,44.53,255126,0
+THS.US,D,20230825,000000,44.58,45.58,44,45.24,303852,0
+THS.US,D,20230828,000000,45.38,46.26,45.125,45.35,393695,0
+THS.US,D,20230829,000000,45.41,46.4,45.1,46.38,587874,0
+THS.US,D,20230830,000000,46.49,47.1,46.49,46.65,393103,0
+THS.US,D,20230831,000000,46.5,47.01,46.425,46.52,416260,0
+THS.US,D,20230901,000000,46.84,47.07,45.22,45.3,326994,0
+THS.US,D,20230905,000000,44.76,45.035,43.02,43.39,440030,0
+THS.US,D,20230906,000000,43.91,44.8,43.63,44.79,464289,0
+THS.US,D,20230907,000000,45.03,45.09,44.28,44.3,326374,0
+THS.US,D,20230908,000000,45.5,45.5,44.59,45.42,360446,0
+THS.US,D,20230911,000000,45.21,47.3,45.17,46.95,480760,0
+THS.US,D,20230912,000000,47,47,45.995,46.4,379546,0
+THS.US,D,20230913,000000,45.96,47.07,45.74,47.02,515679,0
+THS.US,D,20230914,000000,47.16,48.089,47.01,47.82,439600,0
+THS.US,D,20230915,000000,47.74,48.49,47.095,47.69,1037885,0
+THS.US,D,20230918,000000,47.96,47.96,47.19,47.79,403631,0
+THS.US,D,20230919,000000,47.78,48.05,46.34,46.53,579498,0
+THS.US,D,20230920,000000,46.83,47.11,45.78,45.85,455975,0
+THS.US,D,20230921,000000,45.57,46.44,45.11,46.06,330874,0
+THS.US,D,20230922,000000,45.94,46.265,45.29,45.33,223440,0
+THS.US,D,20230925,000000,44.95,45.19,44.51,44.65,220230,0
+THS.US,D,20230926,000000,44.26,44.515,43.79,43.81,262946,0
+THS.US,D,20230927,000000,43.81,44.16,42.96,43.29,217634,0
+THS.US,D,20230928,000000,43.48,43.86,43.29,43.68,305384,0
+THS.US,D,20230929,000000,43.72,44.27,43.39,43.58,327984,0
+THS.US,D,20231002,000000,43.52,43.52,42.64,43.28,271232,0
+THS.US,D,20231003,000000,42.92,43.27,42.8043,43.1,294107,0
+THS.US,D,20231004,000000,43.1,43.57,42.68,43.53,260744,0
+THS.US,D,20231005,000000,43.53,43.84,41.69,41.8,297489,0
+THS.US,D,20231006,000000,41.51,41.6562,40.67,40.86,489539,0
+THS.US,D,20231009,000000,40.69,41.81,40.61,41.55,271054,0
+THS.US,D,20231010,000000,41.74,42.44,41.74,42.05,201435,0
+THS.US,D,20231011,000000,42.06,42.27,41.305,41.38,181097,0
+THS.US,D,20231012,000000,41.09,41.09,38.18,38.78,613994,0
+THS.US,D,20231013,000000,38.76,40.51,38.51,40.28,423502,0
+THS.US,D,20231016,000000,40.57,41.35,40.03,41,305452,0
+THS.US,D,20231017,000000,40.95,41.73,40.95,41.62,317091,0
+THS.US,D,20231018,000000,41.74,42.08,41.18,41.63,252526,0
+THS.US,D,20231019,000000,41.65,41.695,40.48,40.56,370509,0
+THS.US,D,20231020,000000,40.76,41.137,40.63,40.71,329181,0
+THS.US,D,20231023,000000,40.56,40.96,40.06,40.09,231382,0
+THS.US,D,20231024,000000,40.54,40.87,40.3,40.83,193489,0
+THS.US,D,20231025,000000,40.79,41.935,40.435,41.66,228618,0
+THS.US,D,20231026,000000,41.89,42.11,41.405,41.68,196776,0
+THS.US,D,20231027,000000,41.71,42,41.06,41.47,234730,0
+THS.US,D,20231030,000000,41.82,41.9913,41.62,41.66,176344,0
+THS.US,D,20231031,000000,41.77,42.05,41.47,41.69,240400,0
+THS.US,D,20231101,000000,41.71,41.92,41.06,41.53,303548,0
+THS.US,D,20231102,000000,41.75,42.48,41.53,42.19,254854,0
+THS.US,D,20231103,000000,42.89,42.97,42.15,42.5,433411,0
+THS.US,D,20231106,000000,40.05,40.068,36.11,38.12,1533487,0
+THS.US,D,20231107,000000,37.73,38.98,37.4823,38.66,674711,0
+THS.US,D,20231108,000000,38.83,39.26,38.27,39.22,399974,0
+THS.US,D,20231109,000000,39.37,40.07,38.9325,39.91,545313,0
+THS.US,D,20231110,000000,39.82,39.82,38.67,38.78,496102,0
+THS.US,D,20231113,000000,38.44,39.516,38.44,39.37,494234,0
+THS.US,D,20231114,000000,40.04,40.56,39.7545,40.27,930760,0
+THS.US,D,20231115,000000,40.21,40.89,40.21,40.5,814479,0
+THS.US,D,20231116,000000,40.35,40.57,40.17,40.23,391336,0
+THS.US,D,20231117,000000,40.49,40.615,39.8,39.81,563431,0
+THS.US,D,20231120,000000,39.81,40.84,39.81,40.77,412042,0
+THS.US,D,20231121,000000,40.81,41.02,40.49,40.6,289273,0
+THS.US,D,20231122,000000,41.11,41.42,40.8,41.36,184467,0
+THS.US,D,20231124,000000,41.3,41.78,41.06,41.25,100896,0
+THS.US,D,20231127,000000,41.22,41.22,40.54,40.56,206254,0
+THS.US,D,20231128,000000,40.43,40.5,40.05,40.06,438170,0
+THS.US,D,20231129,000000,40.08,40.31,39.84,39.85,371378,0
+THS.US,D,20231130,000000,39.97,40.735,39.69,40.71,428839,0
+THS.US,D,20231201,000000,40.7,41.21,40.57,41.15,545161,0
+THS.US,D,20231204,000000,40.99,42.11,40.99,41.96,265583,0
+THS.US,D,20231205,000000,42.1,42.33,41.25,41.33,339822,0
+THS.US,D,20231206,000000,41.29,41.88,41.24,41.28,318671,0
+THS.US,D,20231207,000000,41.36,41.99,40.91,41.96,294086,0
+THS.US,D,20231208,000000,41.97,41.97,41.36,41.67,339772,0
+THS.US,D,20231211,000000,41.79,41.97,41.29,41.95,353771,0
+THS.US,D,20231212,000000,41.89,41.89,41.38,41.59,407225,0
+THS.US,D,20231213,000000,41.57,43.15,41.22,42.92,477748,0
+THS.US,D,20231214,000000,42.93,43.41,42.25,42.36,523865,0
+THS.US,D,20231215,000000,42.3,42.34,41.14,41.19,1389961,0
+THS.US,D,20231218,000000,41.42,41.52,40.85,41.39,416193,0
+THS.US,D,20231219,000000,41.56,42.36,41.07,41.48,583820,0
+THS.US,D,20231220,000000,41.13,41.47,39.9,39.95,570714,0
+THS.US,D,20231221,000000,40.27,40.4,39.66,40.31,451341,0
+THS.US,D,20231222,000000,40.35,40.9599,40.24,40.48,343930,0
+THS.US,D,20231226,000000,40.48,40.965,40.13,40.59,320137,0
+THS.US,D,20231227,000000,40.71,41,40.545,40.77,337590,0
+THS.US,D,20231228,000000,40.65,41.4,40.65,41.38,308653,0
+THS.US,D,20231229,000000,41.29,41.76,40.92,41.45,285288,0
+THS.US,D,20240102,000000,41.15,42.855,41.045,42.33,1081328,0
+THS.US,D,20240103,000000,42.71,42.71,41.01,41.06,402447,0
+THS.US,D,20240104,000000,41.2,41.56,40.735,40.95,519007,0
+THS.US,D,20240105,000000,40.82,41.63,40.61,40.78,472222,0
+THS.US,D,20240108,000000,40.83,41.35,40.49,40.98,785696,0
+THS.US,D,20240109,000000,40.62,41.54,40.325,41.52,570468,0
+THS.US,D,20240110,000000,41.4,41.48,40.645,41.44,357476,0
+THS.US,D,20240111,000000,41.28,41.52,40.86,41.15,295635,0
+THS.US,D,20240112,000000,41.54,41.74,40.985,41.55,249086,0
+THS.US,D,20240116,000000,41.55,41.679,40.82,41.22,501760,0
+THS.US,D,20240117,000000,40.83,41.515,40.79,41.06,247150,0
+THS.US,D,20240118,000000,40.91,41.08,40.4,41.03,281040,0
+THS.US,D,20240119,000000,41.12,41.22,40.32,40.93,345795,0
+THS.US,D,20240122,000000,40.92,41.51,40.75,41.5,305751,0
+THS.US,D,20240123,000000,42.08,42.145,41.5,41.88,340704,0
+THS.US,D,20240124,000000,42.11,42.2,41.57,41.84,318167,0
+THS.US,D,20240125,000000,42.38,42.86,41.995,42.25,453437,0
+THS.US,D,20240126,000000,42.5,42.54,41.88,42,477050,0
+THS.US,D,20240129,000000,42.19,42.64,41.84,42.51,664035,0
+THS.US,D,20240130,000000,42.34,42.56,42.03,42.46,345198,0
+THS.US,D,20240131,000000,42.44,42.95,42.04,42.1,434363,0
+THS.US,D,20240201,000000,42.17,42.91,42.0075,42.9,421625,0
+THS.US,D,20240202,000000,42.7,43.59,42.7,43.3,359772,0
+THS.US,D,20240205,000000,42.98,43.1,42.35,42.52,407605,0
+THS.US,D,20240206,000000,42.45,43.15,42.45,42.86,330065,0
+THS.US,D,20240207,000000,43.03,43.11,41.97,42.18,346060,0
+THS.US,D,20240208,000000,42.38,43.225,42.32,43.1,438371,0
+THS.US,D,20240209,000000,42.91,43.17,42.6,42.86,363574,0
+THS.US,D,20240212,000000,42.85,43.63,42.65,43.49,409076,0
+THS.US,D,20240213,000000,43.02,43.51,41.82,41.86,509201,0
+THS.US,D,20240214,000000,41.97,41.97,41.09,41.81,337955,0
+THS.US,D,20240215,000000,41.95,42.91,41.95,42.74,449429,0
+THS.US,D,20240216,000000,38,39.18,35.9,36.12,2370328,0
+THS.US,D,20240220,000000,35.48,36.69,35.01,36.65,1176571,0
+THS.US,D,20240221,000000,36.76,37.16,36.3397,36.74,919582,0
+THS.US,D,20240222,000000,36.08,36.77,35.255,36.66,797273,0
+THS.US,D,20240223,000000,36.57,36.92,36.3569,36.71,558035,0
+THS.US,D,20240226,000000,36.65,37.22,36.26,36.28,445650,0
+THS.US,D,20240227,000000,36.23,36.37,35.56,35.88,441824,0
+THS.US,D,20240228,000000,35.87,36.53,35.87,36.26,605969,0
+THS.US,D,20240229,000000,36.6,36.66,35.34,35.79,794508,0
+THS.US,D,20240301,000000,35.79,35.79,35.0601,35.39,412807,0
+THS.US,D,20240304,000000,35.2,35.785,34.76,35.48,667759,0
+THS.US,D,20240305,000000,35.52,36.16,35.32,35.81,673350,0
+THS.US,D,20240306,000000,35.98,36.25,35.54,35.97,542403,0
+THS.US,D,20240307,000000,36.25,36.37,35.55,35.84,465198,0
+THS.US,D,20240308,000000,35.92,36.63,35.77,36.62,510606,0
+THS.US,D,20240311,000000,36.55,37.6,36.55,37.25,875599,0
+THS.US,D,20240312,000000,37.21,38.13,37.005,37.99,621363,0
+THS.US,D,20240313,000000,38.04,38.14,36.47,36.96,802826,0
+THS.US,D,20240314,000000,36.75,37.05,36.45,36.99,544402,0
+THS.US,D,20240315,000000,36.91,37.52,36.64,36.74,1158616,0
+THS.US,D,20240318,000000,36.56,37.33,36.38,36.93,369033,0
+THS.US,D,20240319,000000,36.9,37.88,36.82,37.77,481805,0
+THS.US,D,20240320,000000,37.78,38.27,37.515,38,860020,0
+THS.US,D,20240321,000000,37.93,38.54,37.93,38.41,439917,0
+THS.US,D,20240322,000000,38.6,38.85,38.07,38.09,381599,0
+THS.US,D,20240325,000000,38.17,38.99,38.17,38.86,385815,0
+THS.US,D,20240326,000000,39.01,39.39,38.71,38.99,773825,0
+THS.US,D,20240327,000000,39.17,39.26,38.83,39.16,559629,0
+THS.US,D,20240328,000000,39.27,39.53,38.925,38.95,387682,0
+THS.US,D,20240401,000000,39,39,38.22,38.7,302427,0
+THS.US,D,20240402,000000,38.66,38.66,37.64,37.71,588238,0
+THS.US,D,20240403,000000,37.56,37.56,36.67,37,442172,0
+THS.US,D,20240404,000000,37.23,38.17,37.15,37.34,780948,0
+THS.US,D,20240405,000000,37.19,37.65,36.931,37.48,628786,0
+THS.US,D,20240408,000000,37.61,37.84,37.04,37.38,432406,0
+THS.US,D,20240409,000000,37.4,37.68,37.27,37.52,550976,0
+THS.US,D,20240410,000000,36.95,37.1,36.38,37.02,414473,0
+THS.US,D,20240411,000000,37.16,37.22,36.66,37.06,497809,0
+THS.US,D,20240412,000000,36.98,37.0825,36.18,36.32,362762,0
+THS.US,D,20240415,000000,36.4,36.64,35.995,36.31,370215,0
+THS.US,D,20240416,000000,36.33,36.405,35.9,35.95,438796,0
+THS.US,D,20240417,000000,36.23,36.32,35.72,35.72,304134,0
+THS.US,D,20240418,000000,35.75,36.67,35.59,36.63,344974,0
+THS.US,D,20240419,000000,36.66,37,36.66,36.74,431006,0
+THS.US,D,20240422,000000,36.88,37.03,36.45,36.67,431533,0
+THS.US,D,20240423,000000,36.62,37.01,36.435,36.69,324738,0
+THS.US,D,20240424,000000,36.34,36.83,36.245,36.75,492194,0
+THS.US,D,20240425,000000,36.71,37.05,35.87,35.9,435859,0
+THS.US,D,20240426,000000,35.76,36.18,35.76,35.84,345086,0
+THS.US,D,20240429,000000,36,37.27,35.92,37.22,476458,0
+THS.US,D,20240430,000000,37.18,37.77,37.06,37.55,406538,0
+THS.US,D,20240501,000000,37.33,38.31,37.09,37.92,394883,0
+THS.US,D,20240502,000000,38.23,38.67,37.54,37.63,621051,0
+THS.US,D,20240503,000000,37.9,38.15,37.25,37.26,469892,0
+THS.US,D,20240506,000000,36.63,36.74,33.28,34.58,1426576,0
+THS.US,D,20240507,000000,34.73,36.02,34.61,35.51,992851,0
+THS.US,D,20240508,000000,35.51,35.59,34.78,34.8,421140,0
+THS.US,D,20240509,000000,34.8,35.36,34.45,35.35,488828,0
+THS.US,D,20240510,000000,35.28,35.69,34.38,34.64,541087,0
+THS.US,D,20240513,000000,34.72,35.23,34.72,34.96,433812,0
+THS.US,D,20240514,000000,35.27,35.7,34.99,35.47,584276,0
+THS.US,D,20240515,000000,35.72,35.79,34.66,34.69,516798,0
+THS.US,D,20240516,000000,34.8,35.43,34.8,35.42,345274,0
+THS.US,D,20240517,000000,35.53,35.62,35.06,35.35,386450,0
+THS.US,D,20240520,000000,35.28,35.72,35.135,35.55,459737,0
+THS.US,D,20240521,000000,35.71,35.71,35.05,35.21,310506,0
+THS.US,D,20240522,000000,35.05,35.41,34.89,35.3,280508,0
+THS.US,D,20240523,000000,35.18,35.205,34.82,35.11,385891,0
+THS.US,D,20240524,000000,35.23,35.23,34.93,35.2,337724,0
+THS.US,D,20240528,000000,35.17,35.32,34.93,35.18,506370,0
+THS.US,D,20240529,000000,34.89,35.2,34.77,35.06,672027,0
+THS.US,D,20240530,000000,35.17,35.585,34.99,35.29,378982,0
+THS.US,D,20240531,000000,35.43,36.47,35.394,36.31,659597,0
+THS.US,D,20240603,000000,36.52,37.38,36.32,37.18,439815,0
+THS.US,D,20240604,000000,37.16,37.195,36.61,37,330188,0
+THS.US,D,20240605,000000,36.97,37.11,36.56,36.91,303803,0
+THS.US,D,20240606,000000,36.58,36.68,36.17,36.42,239945,0
+THS.US,D,20240607,000000,36.11,36.445,36.03,36.24,256445,0
+THS.US,D,20240610,000000,35.82,35.82,35.03,35.37,387381,0
+THS.US,D,20240611,000000,35.23,35.67,34.955,35.64,337671,0
+THS.US,D,20240612,000000,36.1,36.1,35.3,35.52,351691,0
+THS.US,D,20240613,000000,35.31,35.48,34.95,35.33,291916,0
+THS.US,D,20240614,000000,35.15,35.4,34.88,35.28,296564,0
+THS.US,D,20240617,000000,35.17,36.09,35.13,35.95,287408,0
+THS.US,D,20240618,000000,35.97,36.18,35.485,35.76,328021,0
+THS.US,D,20240620,000000,35.5,36.36,35.5,36.19,496562,0
+THS.US,D,20240621,000000,36.2,37.57,36.2,36.47,1629627,0
+THS.US,D,20240624,000000,36.42,37.58,36.42,37.44,363308,0
+THS.US,D,20240625,000000,37.16,37.2,36.49,36.76,462773,0
+THS.US,D,20240626,000000,36.21,36.81,36.075,36.67,497682,0
+THS.US,D,20240627,000000,36.88,36.88,35.89,36.44,504659,0
+THS.US,D,20240628,000000,36.54,36.66,36.08,36.64,967419,0
+THS.US,D,20240701,000000,36.71,36.78,36.2,36.28,721161,0
+THS.US,D,20240702,000000,36.59,37.29,36.41,37.11,303904,0
+THS.US,D,20240703,000000,37.35,37.35,36.81,36.97,226803,0
+THS.US,D,20240705,000000,36.93,38.865,36.79,38.19,593978,0
+THS.US,D,20240708,000000,38.34,38.72,37.45,37.46,495522,0
+THS.US,D,20240709,000000,37.31,37.31,36.29,36.31,332359,0
+THS.US,D,20240710,000000,36.38,36.55,36.13,36.15,260769,0
+THS.US,D,20240711,000000,36.32,37.68,36.12,37.52,298854,0
+THS.US,D,20240712,000000,38.03,38.15,37.38,37.48,284241,0
+THS.US,D,20240715,000000,37.76,37.85,37.2,37.79,658198,0
+THS.US,D,20240716,000000,37.97,38.56,37.96,38.18,351313,0
+THS.US,D,20240717,000000,38.19,39.905,38.045,39.79,758736,0
+THS.US,D,20240718,000000,39.42,39.95,38.34,38.38,390079,0
+THS.US,D,20240719,000000,38.39,38.41,37.56,37.86,410812,0
+THS.US,D,20240722,000000,38.13,38.145,37.33,37.9,337960,0
+THS.US,D,20240723,000000,38.05,38.71,37.79,38.57,547507,0
+THS.US,D,20240724,000000,38.35,38.7,37.69,38.07,391680,0
+THS.US,D,20240725,000000,38.33,39.325,37.98,38.52,470498,0
+THS.US,D,20240726,000000,38.89,39.04,38.27,38.74,366209,0
+THS.US,D,20240729,000000,38.7,38.75,38.1385,38.39,286872,0
+THS.US,D,20240730,000000,38.2,39.46,38.14,39.33,473496,0
+THS.US,D,20240731,000000,39.61,41,38.93,40.28,421773,0
+THS.US,D,20240801,000000,40.28,40.57,38.88,39.35,762560,0
+THS.US,D,20240802,000000,38.83,39.92,38.62,39.31,492431,0
+THS.US,D,20240805,000000,40.25,40.52,36.89,38.33,979107,0
+THS.US,D,20240806,000000,38.5,38.5,36.941,37.29,898614,0
+THS.US,D,20240807,000000,37.8,38.79,37.2,38.32,798359,0
+THS.US,D,20240808,000000,38.43,39.4,38.31,39.33,792884,0
+THS.US,D,20240809,000000,39.35,39.68,38.57,39.46,392654,0
+THS.US,D,20240812,000000,39.66,39.66,37.6,37.76,451532,0
+THS.US,D,20240813,000000,37.85,38.31,37.61,38.23,296369,0
+THS.US,D,20240814,000000,38.35,38.66,38.07,38.55,283515,0
+THS.US,D,20240815,000000,39.21,39.25,38.43,38.81,467574,0
+THS.US,D,20240816,000000,38.67,39.4,38.67,39.19,272620,0
+THS.US,D,20240819,000000,39.3,39.745,38.93,39.69,494112,0
+THS.US,D,20240820,000000,39.49,39.78,39.02,39.56,252489,0
+THS.US,D,20240821,000000,39.77,40.199,39.7,39.98,193595,0
+THS.US,D,20240822,000000,39.84,40.08,39.38,39.94,216226,0
+THS.US,D,20240823,000000,40.06,40.53,39.8,40.36,245097,0
+THS.US,D,20240826,000000,40.75,42.73,40.62,41.38,560906,0
+THS.US,D,20240827,000000,41.43,41.65,40.44,40.82,785311,0
+THS.US,D,20240828,000000,40.42,40.9,40,40.41,371976,0
+THS.US,D,20240829,000000,40.54,40.86,39.64,40.53,336368,0
+THS.US,D,20240830,000000,40.65,41.25,40.495,41.09,406279,0
+THS.US,D,20240903,000000,40.86,42.13,40.86,41.72,421126,0
+THS.US,D,20240904,000000,41.82,42.145,40.76,41.29,449535,0
+THS.US,D,20240905,000000,41.48,42.76,41.27,42.16,480354,0
+THS.US,D,20240906,000000,42.21,42.51,41.44,41.93,374623,0
+THS.US,D,20240909,000000,41.93,42.16,40.83,41.76,578887,0
+THS.US,D,20240910,000000,41.82,42.17,41.11,41.37,380794,0
+THS.US,D,20240911,000000,41.15,41.165,40.33,40.89,481472,0
+THS.US,D,20240912,000000,40.86,41.66,40.86,41.64,340050,0
+THS.US,D,20240913,000000,41.94,42.82,41.59,42.77,273383,0
+THS.US,D,20240916,000000,43,43.54,42.7,42.92,406359,0
+THS.US,D,20240917,000000,43.11,43.53,42.9,43.22,477290,0
+THS.US,D,20240918,000000,43,43.84,42.81,42.87,632175,0
+THS.US,D,20240919,000000,43.12,43.18,41.825,41.86,340960,0
+THS.US,D,20240920,000000,41.78,42.08,41.545,41.94,1271072,0
+THS.US,D,20240923,000000,41.94,42.16,41.55,41.57,272083,0
+THS.US,D,20240924,000000,41.52,41.8,41.11,41.22,266756,0
+THS.US,D,20240925,000000,41.38,41.38,40.595,40.64,353510,0
+THS.US,D,20240926,000000,40.75,41.7398,40.75,41.6,309708,0
+THS.US,D,20240927,000000,41.93,42.55,41.6,42.04,274199,0
+THS.US,D,20240930,000000,42.1839,42.22,41.62,41.98,251678,0
+THS.US,D,20241001,000000,42.03,42.04,41.02,41.41,323272,0
+THS.US,D,20241002,000000,40.92,41.02,40.45,40.79,314831,0
+THS.US,D,20241003,000000,40.49,40.765,39.84,39.86,277291,0
+THS.US,D,20241004,000000,40.02,40.28,39.955,40.12,226698,0
+THS.US,D,20241007,000000,39.99,40.24,39.83,39.97,291308,0
+THS.US,D,20241008,000000,40.04,40.94,39.84,40.65,284977,0
+THS.US,D,20241009,000000,40.75,41.19,40.74,41,234783,0
+THS.US,D,20241010,000000,41.04,41.17,40.53,40.7,264287,0
+THS.US,D,20241011,000000,40.9,41.1,40.475,40.82,203821,0
+THS.US,D,20241014,000000,40.68,40.95,40.41,40.87,174978,0
+THS.US,D,20241015,000000,40.91,42.28,40.77,41.61,334106,0
+THS.US,D,20241016,000000,41.5,42.37,41.5,42.18,247986,0
+THS.US,D,20241017,000000,42.27,42.33,41.84,42.19,165730,0
+THS.US,D,20241018,000000,42.23,42.48,41.59,41.87,215076,0
+THS.US,D,20241021,000000,41.77,41.94,40.22,40.26,281955,0
+THS.US,D,20241022,000000,40.2,40.2,38.41,38.48,792571,0
+THS.US,D,20241023,000000,38.57,38.795,37.71,37.84,1017397,0
+THS.US,D,20241024,000000,37.83,38.53,37.77,37.83,714231,0
+THS.US,D,20241025,000000,37.62,38.54,37.16,37.37,698054,0
+THS.US,D,20241028,000000,37.6,38.23,37.37,37.5,778979,0
+THS.US,D,20241029,000000,37.3,37.55,36.79,36.83,805501,0
+THS.US,D,20241030,000000,36.76,36.99,36.47,36.63,637652,0
+THS.US,D,20241031,000000,36.67,37.06,36.35,36.38,534235,0
+THS.US,D,20241101,000000,36.5,36.89,36.31,36.82,525103,0
+THS.US,D,20241104,000000,36.73,37.64,36.7,37.52,671574,0
+THS.US,D,20241105,000000,37.33,37.76,36.9,37.06,640925,0
+THS.US,D,20241106,000000,38.04,38.48,37.61,38.17,661195,0
+THS.US,D,20241107,000000,38.04,38.34,37.525,37.95,678333,0
+THS.US,D,20241108,000000,38.02,38.22,37.45,37.63,956854,0
+THS.US,D,20241111,000000,37.74,37.99,37.08,37.2,772619,0
+THS.US,D,20241112,000000,31,32.33,28.04,31.87,3009142,0
+THS.US,D,20241113,000000,32.17,32.17,31.01,31.59,1905581,0
+THS.US,D,20241114,000000,31.59,33.375,31.59,33.28,1942233,0
+THS.US,D,20241115,000000,32.88,33.07,31.66,32.41,1229852,0
+THS.US,D,20241118,000000,32.23,32.95,32.23,32.72,674775,0
+THS.US,D,20241119,000000,32.66,33.62,32.1,33.55,775810,0
+THS.US,D,20241120,000000,33.425,34.3,33.35,34.24,609581,0
+THS.US,D,20241121,000000,34.245,35.46,34.115,35.35,507208,0
+THS.US,D,20241122,000000,35.95,36.15,35.53,35.55,520871,0
+THS.US,D,20241125,000000,36,36.11,35.01,35.03,566870,0
+THS.US,D,20241126,000000,34.83,35.535,34.64,35.45,760571,0
+THS.US,D,20241127,000000,35.78,35.91,34.57,34.67,534630,0
+THS.US,D,20241129,000000,34.795,35.08,34.16,34.34,301775,0
+THS.US,D,20241202,000000,34.395,35.76,34.21,35.1,753939,0
+THS.US,D,20241203,000000,34.84,35.02,34.28,34.35,420316,0
+THS.US,D,20241204,000000,34.065,34.17,32.915,33.03,594444,0
+THS.US,D,20241205,000000,33.29,33.47,32.63,33.22,740442,0
+THS.US,D,20241206,000000,33.09,33.84,33.09,33.38,514330,0
+THS.US,D,20241209,000000,33.58,34.24,33.42,33.64,559458,0
+THS.US,D,20241210,000000,33.735,34.305,33.03,33.97,832500,0
+THS.US,D,20241211,000000,34.085,34.16,33.76,33.88,677911,0
+THS.US,D,20241212,000000,33.764,34.225,33.65,34.02,507337,0
+THS.US,D,20241213,000000,34.01,34.61,33.7714,34.53,402341,0
+THS.US,D,20241216,000000,34.45,34.81,34.09,34.35,628936,0
+THS.US,D,20241217,000000,34.215,34.605,33.91,34,490646,0
+THS.US,D,20241218,000000,33.795,33.99,33.03,33.13,516446,0
+THS.US,D,20241219,000000,32.91,33.28,32.28,33.01,793903,0
+THS.US,D,20241220,000000,33.0134,34.01,32.82,33.63,1416497,0
+THS.US,D,20241223,000000,33.525,34.56,33.25,34.23,606971,0
+THS.US,D,20241224,000000,34.3,34.99,33.995,34.93,310947,0
+THS.US,D,20241226,000000,34.81,35.519,34.55,35.44,440957,0
+THS.US,D,20241227,000000,35.36,35.73,34.76,35.15,467097,0
+THS.US,D,20241230,000000,35.015,35.16,34.08,34.98,674320,0
+THS.US,D,20241231,000000,35.25,35.87,34.935,35.13,384466,0
+THS.US,D,20250102,000000,35.33,35.79,34.84,34.85,392165,0
+THS.US,D,20250103,000000,34.805,35.43,34.475,35.22,362002,0
+THS.US,D,20250106,000000,35.01,35.5199,33.87,34.17,601407,0
+THS.US,D,20250107,000000,34.175,34.6,33.99,34.32,545382,0
+THS.US,D,20250108,000000,34.04,34.749,33.605,34.55,601778,0
+THS.US,D,20250110,000000,34.195,34.45,32.84,33.36,924202,0
+THS.US,D,20250113,000000,33.245,33.6175,33.05,33.4,543938,0
+THS.US,D,20250114,000000,33.49,33.885,32.945,33.85,454894,0
+THS.US,D,20250115,000000,34.52,34.52,32.95,33.52,305458,0
+THS.US,D,20250116,000000,33.54,35.18,33.4,35.01,470204,0
+THS.US,D,20250117,000000,35.125,35.26,34.67,35.02,307420,0
+THS.US,D,20250121,000000,34.97,35.58,34.79,35.07,558815,0
+THS.US,D,20250122,000000,34.82,34.91,33.49,33.79,740647,0
+THS.US,D,20250123,000000,33.7,34.27,33.56,34.24,635778,0
+THS.US,D,20250124,000000,34.34,35.02,34.2,34.82,486193,0
+THS.US,D,20250127,000000,35.4,36.38,35.265,35.54,455296,0
+THS.US,D,20250128,000000,35.22,35.88,34.2,34.28,295972,0
+THS.US,D,20250129,000000,34.46,34.79,34.08,34.35,305829,0
+THS.US,D,20250130,000000,34.635,35.155,34.47,35.07,335289,0
+THS.US,D,20250131,000000,34.615,35.14,34.34,34.52,367136,0
+THS.US,D,20250203,000000,33.9,34.98,33.78,34.38,399541,0
+THS.US,D,20250204,000000,34.32,34.535,33.855,34.05,369911,0
+THS.US,D,20250205,000000,34.085,34.72,33.8,34.28,424407,0
+THS.US,D,20250206,000000,34.515,34.71,33.91,34.03,581383,0
+THS.US,D,20250207,000000,33.98,34.25,33.7,33.91,545026,0
+THS.US,D,20250210,000000,33.85,34.14,33.16,33.53,708881,0
+THS.US,D,20250211,000000,33.53,33.73,33.18,33.52,453120,0
+THS.US,D,20250212,000000,33,33.21,32.64,32.98,945554,0
+THS.US,D,20250213,000000,32.94,33.78,32.89,33.26,1504157,0
+THS.US,D,20250214,000000,38.33,40.77,32.58,33.06,2750687,0
+THS.US,D,20250218,000000,33.33,33.33,29.55,30.15,1192988,0
+THS.US,D,20250219,000000,30.465,30.68,29.68,30.38,1092647,0
+THS.US,D,20250220,000000,30.12,30.99,30.02,30.51,791398,0
+THS.US,D,20250221,000000,30.905,31.065,30.14,30.58,627978,0
+THS.US,D,20250224,000000,30.19,32.2,30.18,31.49,847096,0
+THS.US,D,20250225,000000,31.575,32.17,31.35,31.99,659447,0
+THS.US,D,20250226,000000,31.955,32.03,31.12,31.15,875063,0
+THS.US,D,20250227,000000,31.08,31.3,30.725,31.2,729566,0
+THS.US,D,20250228,000000,31.395,31.63,31.01,31.48,772360,0
+THS.US,D,20250303,000000,31.41,31.76,30.5934,31.16,757376,0
+THS.US,D,20250304,000000,31.095,31.41,30.65,30.76,787670,0
+THS.US,D,20250305,000000,30.6,31.04,29.97,30.33,864644,0
+THS.US,D,20250306,000000,30.21,30.94,29.88,30.67,917559,0
+THS.US,D,20250307,000000,30.61,32.51,30.61,31.61,830793,0
+THS.US,D,20250310,000000,31.774,32.23,30.91,30.95,975578,0
+THS.US,D,20250311,000000,30.74,30.94,30.1901,30.59,674879,0
+THS.US,D,20250312,000000,30.245,30.245,28.45,28.51,674379,0
+THS.US,D,20250313,000000,28.43,28.85,27.76,27.85,691239,0
+THS.US,D,20250314,000000,27.88,28.415,27.65,28.12,686419,0
+THS.US,D,20250317,000000,28.2,28.56,27.84,27.98,644395,0
+THS.US,D,20250318,000000,27.98,28.33,27.63,27.95,532142,0
+THS.US,D,20250319,000000,27.63,27.69,26.83,26.85,645538,0
+THS.US,D,20250320,000000,26.87,27.1,26.31,26.37,522821,0
+THS.US,D,20250321,000000,26.315,26.83,26.14,26.35,1272052,0
+THS.US,D,20250324,000000,26.485,26.67,26.02,26.2,462265,0
+THS.US,D,20250325,000000,26.05,26.59,25.69,26.53,1296225,0
+THS.US,D,20250326,000000,26.5,26.6,26.06,26.53,444087,0
+THS.US,D,20250327,000000,26.59,27.54,26.59,27.39,469280,0
+THS.US,D,20250328,000000,27.4,27.58,26.79,27.11,395689,0
+THS.US,D,20250331,000000,27.025,27.63,26.79,27.09,564412,0
+THS.US,D,20250401,000000,27.03,27.2,26.65,26.99,570522,0
+THS.US,D,20250402,000000,26.98,26.98,26.025,26.2,450043,0
+THS.US,D,20250403,000000,26.18,26.74,25.83,26.41,537234,0
+THS.US,D,20250404,000000,26.06,26.64,25.65,25.9,739635,0
+THS.US,D,20250407,000000,25.74,25.815,24.23,24.3,856623,0
+THS.US,D,20250408,000000,24.64,24.89,22.23,22.34,722633,0
+THS.US,D,20250409,000000,22.09,23.26,21.755,22.9,811039,0
+THS.US,D,20250410,000000,22.94,22.94,21.46,21.65,949916,0
+THS.US,D,20250411,000000,21.69,23.83,21.69,23.3,1453684,0
+THS.US,D,20250414,000000,23.32,23.58,22.67,23.44,769266,0
+THS.US,D,20250415,000000,23.355,23.355,22.25,22.31,713119,0
+THS.US,D,20250416,000000,22.34,22.52,21.69,21.69,813030,0
+THS.US,D,20250417,000000,21.6,22.175,21.6,22.1,623613,0
+THS.US,D,20250421,000000,22,22.41,21.39,22.38,907853,0
+THS.US,D,20250422,000000,22.46,23.12,22.41,22.67,773228,0
+THS.US,D,20250423,000000,22.845,22.96,22.33,22.7,823142,0
+THS.US,D,20250424,000000,22.415,22.72,22.15,22.29,883674,0
+THS.US,D,20250425,000000,22.19,22.56,21.45,22.48,699456,0
+THS.US,D,20250428,000000,22.35,22.52,21.7,22.37,774310,0
+THS.US,D,20250429,000000,22.33,22.855,22,22.83,729567,0
+THS.US,D,20250430,000000,22.72,23.4,22.58,23.29,782974,0
+THS.US,D,20250501,000000,23.01,23.305,22.695,23.13,783648,0
+THS.US,D,20250502,000000,23.45,23.72,23.105,23.72,585097,0
+THS.US,D,20250505,000000,23.4,23.83,23.185,23.45,969049,0
+THS.US,D,20250506,000000,23.84,23.84,20.99,22.08,1390824,0
+THS.US,D,20250507,000000,22.015,22.04,20.63,21.47,1527565,0
+THS.US,D,20250508,000000,21.527,22,21.02,21.99,944106,0
+THS.US,D,20250509,000000,21.867,22.605,21.867,22.6,1118085,0
+THS.US,D,20250512,000000,23.3,23.99,22.89,23.07,865631,0
+THS.US,D,20250513,000000,23.575,23.6613,22.83,23.38,1275836,0
+THS.US,D,20250514,000000,23.275,23.275,21.9,22.03,785224,0
+THS.US,D,20250515,000000,22.478,23.14,22.2,22.76,792764,0
+THS.US,D,20250516,000000,22.71,23.41,22.69,23.31,497718,0
+THS.US,D,20250519,000000,23.11,23.29,22.955,23.21,492440,0
+THS.US,D,20250520,000000,23.03,23.655,23.03,23.58,509256,0
+THS.US,D,20250521,000000,23.565,23.565,22.4,22.51,389464,0
+THS.US,D,20250522,000000,22.39,22.63,21.9701,22.48,614224,0
+THS.US,D,20250523,000000,22.43,22.43,21.69,21.98,431664,0
+THS.US,D,20250527,000000,22.05,22.85,22.05,22.85,608712,0
+THS.US,D,20250528,000000,22.92,23.09,22.2,22.38,589244,0
+THS.US,D,20250529,000000,22.19,22.565,22.155,22.52,270059,0
+THS.US,D,20250530,000000,22.56,22.76,22.405,22.46,499533,0
+THS.US,D,20250602,000000,22.25,22.34,21.72,21.99,467778,0
+THS.US,D,20250603,000000,21.85,22.15,21.685,22.01,454786,0
+THS.US,D,20250604,000000,22.055,22.16,21.82,21.96,333899,0
+THS.US,D,20250605,000000,21.96,21.99,21.54,21.84,497241,0
+THS.US,D,20250606,000000,22.3,22.38,22,22.34,556935,0
+THS.US,D,20250609,000000,22.5,22.98,22.5,22.57,552236,0
+THS.US,D,20250610,000000,22.64,23,22.245,22.28,593830,0
+THS.US,D,20250611,000000,22.355,22.67,21.72,21.76,609965,0
+THS.US,D,20250612,000000,21.66,21.79,21.33,21.76,436734,0
+THS.US,D,20250613,000000,21.44,21.73,20.685,20.72,438758,0
+THS.US,D,20250616,000000,20.85,20.875,20.171,20.57,523342,0
+THS.US,D,20250617,000000,20.42,20.56,20.13,20.16,541087,0
+THS.US,D,20250618,000000,20.24,20.68,20.17,20.44,718371,0
+THS.US,D,20250620,000000,20.535,21.139,20.505,20.8,1168496,0
+THS.US,D,20250623,000000,20.8,21.11,20.49,21,607672,0
+THS.US,D,20250624,000000,21.274,21.28,20.72,20.83,499385,0
+THS.US,D,20250625,000000,20.76,20.76,19.54,19.54,560079,0
+THS.US,D,20250626,000000,19.63,19.93,19.43,19.77,820238,0
+THS.US,D,20250627,000000,19.835,20.01,19.36,19.49,1157668,0
+THS.US,D,20250630,000000,19.575,19.7,19.29,19.42,564958,0
+THS.US,D,20250701,000000,19.48,21.59,19.4143,20.8,1055457,0
+THS.US,D,20250702,000000,20.9,21.38,20.72,21.04,860285,0
+THS.US,D,20250703,000000,21.07,21.28,20.59,20.9,391555,0
+THS.US,D,20250707,000000,20.59,20.96,20.355,20.65,938282,0
+THS.US,D,20250708,000000,20.61,21.19,20.25,21,614167,0
+THS.US,D,20250709,000000,21.04,21.07,19.97,20.72,465635,0
+THS.US,D,20250710,000000,20.665,21.26,20.43,20.94,451542,0
+THS.US,D,20250711,000000,20.68,20.91,20.19,20.9,454669,0
+THS.US,D,20250714,000000,20.75,20.89,20.25,20.63,485687,0
+THS.US,D,20250715,000000,20.61,20.675,19.12,19.13,780477,0
+THS.US,D,20250716,000000,19.21,19.73,19.11,19.42,506062,0
+THS.US,D,20250717,000000,19.48,20.215,19.44,20.18,515970,0
+THS.US,D,20250718,000000,20.32,20.52,19.65,20.01,600625,0
+THS.US,D,20250721,000000,20.21,20.25,19.5769,19.7,430401,0
+THS.US,D,20250722,000000,19.94,21.11,19.74,20.85,600435,0
+THS.US,D,20250723,000000,21.055,21.625,20.91,21.44,472816,0
+THS.US,D,20250724,000000,21.51,21.51,21.1,21.19,481642,0
+THS.US,D,20250725,000000,20.96,21.365,20.65,21.29,317578,0
+THS.US,D,20250728,000000,20.95,21.34,20.61,20.88,516028,0
+THS.US,D,20250729,000000,20.82,21.465,20.73,21.24,606197,0
+THS.US,D,20250730,000000,21.41,21.66,20.48,20.57,563667,0
+THS.US,D,20250731,000000,20.57,20.57,18.5,19.22,1297433,0
+THS.US,D,20250801,000000,19.36,19.8,18.975,19.5,976616,0
+THS.US,D,20250804,000000,19.495,19.495,18.835,19.38,622419,0
+THS.US,D,20250805,000000,19.39,19.93,19.2,19.83,685034,0
+THS.US,D,20250806,000000,19.79,19.98,19.12,19.14,684151,0
+THS.US,D,20250807,000000,19.26,19.69,18.82,19.13,737744,0
+THS.US,D,20250808,000000,19.08,19.155,18.49,18.63,574194,0
+THS.US,D,20250811,000000,18.71,19.02,17.54,17.58,889264,0
+THS.US,D,20250812,000000,17.69,18.595,17.59,18.24,1547004,0
+THS.US,D,20250813,000000,18.34,19.27,18.03,19.1,1691282,0
+THS.US,D,20250814,000000,18.88,19.18,18.52,19.17,893556,0
+THS.US,D,20250815,000000,19.359,19.359,18.15,18.15,1026433,0
+THS.US,D,20250818,000000,18.275,18.63,18,18.27,1096126,0
+THS.US,D,20250819,000000,18.485,19.015,18.34,18.5,1254738,0
+THS.US,D,20250820,000000,18.515,18.8,18.07,18.13,1434925,0
+THS.US,D,20250821,000000,18,18.01,17.37,17.65,953407,0
+THS.US,D,20250822,000000,17.97,19.73,17.81,19.73,923199,0
+THS.US,D,20250825,000000,19.56,19.56,18.765,18.84,668990,0
+THS.US,D,20250826,000000,18.65,18.74,17.65,17.69,633104,0
+THS.US,D,20250827,000000,17.5928,18.4,17.5,18.29,652141,0
+THS.US,D,20250828,000000,18.375,18.38,17.7064,18.13,666350,0
+THS.US,D,20250829,000000,17.96,18.365,17.85,18.34,561745,0
+THS.US,D,20250902,000000,18.26,18.36,17.785,17.98,915776,0
+THS.US,D,20250903,000000,17.91,18.35,17.87,18.15,502199,0
+THS.US,D,20250904,000000,18.13,18.29,17.84,18.16,523777,0
+THS.US,D,20250905,000000,18.195,18.72,18.15,18.16,622606,0
+THS.US,D,20250908,000000,18.1,18.1,17.445,17.93,874789,0
+THS.US,D,20250909,000000,17.825,18.03,17.691,17.78,568403,0
+THS.US,D,20250910,000000,17.6,17.68,17.265,17.55,737298,0
+THS.US,D,20250911,000000,17.495,17.94,17.38,17.94,1177788,0
+THS.US,D,20250912,000000,17.85,17.87,17.395,17.46,882885,0
+THS.US,D,20250915,000000,17.53,17.53,17.084,17.43,785396,0
+THS.US,D,20250916,000000,17.5,17.555,17.21,17.37,639429,0
+THS.US,D,20250917,000000,17.55,17.88,17.05,17.09,522978,0
+THS.US,D,20250918,000000,17.15,17.45,17.05,17.31,506424,0
+THS.US,D,20250919,000000,17.285,17.42,17.165,17.38,1210058,0
+THS.US,D,20250922,000000,17.3,17.44,17.01,17.02,651419,0
+THS.US,D,20250923,000000,17.07,17.37,16.235,16.26,1402182,0
+THS.US,D,20250924,000000,16.37,16.705,16.25,16.59,732004,0
+THS.US,D,20250925,000000,16.9,16.9,15.845,15.91,676920,0
+THS.US,D,20250926,000000,15.925,16.3,15.9118,16.3,709362,0
+THS.US,D,20250929,000000,16.445,19.7499,16.16,19.44,5709211,0
+THS.US,D,20250930,000000,19.59,21.63,19.38,20.21,2474961,0
+THS.US,D,20251001,000000,20.305,20.92,19.81,20.9,1381080,0
+THS.US,D,20251002,000000,20.665,20.74,19.96,20.74,854005,0
+THS.US,D,20251003,000000,20.695,21.84,20.665,21.27,1068427,0
+THS.US,D,20251006,000000,20.78,21.23,20.39,20.52,957378,0
+THS.US,D,20251007,000000,20.56,20.767,20.04,20.25,687388,0
+THS.US,D,20251008,000000,20.22,20.52,20.025,20.38,506563,0
+THS.US,D,20251009,000000,20.395,20.63,20.0332,20.37,772379,0
+THS.US,D,20251010,000000,20.54,20.66,19.7,19.77,747931,0
+THS.US,D,20251013,000000,19.93,20.015,18.61,18.9,917955,0
+THS.US,D,20251014,000000,18.68,19.4057,18.532,19.35,583833,0
+THS.US,D,20251015,000000,19.39,19.7229,18.92,19.23,404694,0
+THS.US,D,20251016,000000,19.32,20.11,19.19,19.4,728379,0
+THS.US,D,20251017,000000,19.345,19.645,19.245,19.39,450164,0
+THS.US,D,20251020,000000,19.59,19.6,18.9,19.04,498266,0
+THS.US,D,20251021,000000,19.2,19.45,18.92,19.29,516371,0
+THS.US,D,20251022,000000,19.295,19.87,19.105,19.48,637120,0
+THS.US,D,20251023,000000,19.365,19.39,18.9,19.1,488078,0
+THS.US,D,20251024,000000,19.18,19.365,18.95,19.31,410959,0
+THS.US,D,20251027,000000,19.2,19.385,18.965,19.21,384810,0
+THS.US,D,20251028,000000,19.22,19.28,18.93,19.14,535329,0
+THS.US,D,20251029,000000,18.97,19.16,18.36,18.39,747234,0
+THS.US,D,20251030,000000,18.32,18.45,17.78,17.84,669775,0
+THS.US,D,20251031,000000,17.6,18.22,17.25,18.2,773954,0
+THS.US,D,20251103,000000,18.08,18.925,17.98,18.76,930359,0
+THS.US,D,20251104,000000,18.74,18.965,18.49,18.79,798611,0
+THS.US,D,20251105,000000,18.815,19.36,18.59,19.08,473606,0
+THS.US,D,20251106,000000,18.87,19.28,18.3341,18.64,500081,0
+THS.US,D,20251107,000000,18.74,19.4,18.74,19.05,936975,0
+THS.US,D,20251110,000000,23.08,24.06,22.95,23.37,8914093,0
+THS.US,D,20251111,000000,23.4,23.6,23.22,23.34,2875214,0
+THS.US,D,20251112,000000,23.35,23.62,23.33,23.6,2738213,0
+THS.US,D,20251113,000000,23.58,24.17,23.58,23.76,2516819,0
+THS.US,D,20251114,000000,23.76,24.11,23.75,23.86,1668762,0
+THS.US,D,20251117,000000,23.9,23.97,23.52,23.55,1388353,0
+THS.US,D,20251118,000000,23.673,23.87,23.595,23.73,1715531,0
+THS.US,D,20251119,000000,23.7,23.82,23.4,23.66,1299345,0
+THS.US,D,20251120,000000,23.69,23.78,23.57,23.59,897357,0
+THS.US,D,20251121,000000,23.74,23.8,23.55,23.59,935609,0
+THS.US,D,20251124,000000,23.61,23.645,23.23,23.28,1256960,0
+THS.US,D,20251125,000000,23.605,23.82,23.458,23.76,976371,0
+THS.US,D,20251126,000000,23.685,23.78,23.6,23.7,709551,0
+THS.US,D,20251128,000000,23.74,23.9,23.72,23.89,174766,0
+THS.US,D,20251201,000000,23.8,23.99,23.72,23.73,1096209,0
+THS.US,D,20251202,000000,23.75,23.825,23.7,23.74,519142,0
+THS.US,D,20251203,000000,23.7075,24.04,23.7075,23.94,1062764,0
+THS.US,D,20251204,000000,23.945,24.09,23.68,23.73,624709,0
+THS.US,D,20251205,000000,23.73,23.815,23.59,23.6,484302,0
+THS.US,D,20251208,000000,23.61,23.85,23.5,23.63,626659,0
+THS.US,D,20251209,000000,23.6501,23.81,23.6501,23.75,973183,0
+THS.US,D,20251210,000000,23.84,24.08,23.76,23.79,621390,0
+THS.US,D,20251211,000000,23.89,23.95,23.775,23.88,618551,0
+THS.US,D,20251212,000000,23.88,24.08,23.87,24.01,1086579,0
+THS.US,D,20251215,000000,24.04,24.04,23.885,23.89,798238,0
+THS.US,D,20251216,000000,23.825,23.92,23.76,23.84,829185,0
+THS.US,D,20251217,000000,23.87,24,23.85,23.94,638004,0
+THS.US,D,20251218,000000,23.99,24.02,23.82,23.82,641925,0
+THS.US,D,20251219,000000,23.82,23.82,23.6,23.6,851276,0
+THS.US,D,20251222,000000,23.5,23.65,23.46,23.61,531886,0
+THS.US,D,20251223,000000,23.6733,23.6733,23.47,23.49,911771,0
+THS.US,D,20251224,000000,23.63,23.73,23.51,23.73,141316,0
+THS.US,D,20251226,000000,23.67,23.68,23.58,23.67,303561,0
+THS.US,D,20251229,000000,23.6,23.74,23.6,23.68,536530,0
+THS.US,D,20251230,000000,23.74,23.82,23.67,23.69,663072,0
+THS.US,D,20251231,000000,23.76,23.76,23.59,23.59,824273,0
+THS.US,D,20260102,000000,23.53,23.685,23.45,23.49,583814,0
+THS.US,D,20260105,000000,23.49,23.66,23.32,23.4,1259344,0
+THS.US,D,20260106,000000,23.58,23.58,23.32,23.32,673722,0
+THS.US,D,20260107,000000,23.42,23.48,23.33,23.41,776010,0
+THS.US,D,20260108,000000,23.46,23.7993,23.4,23.72,667085,0
+THS.US,D,20260109,000000,23.775,24.01,23.72,23.98,476613,0
+THS.US,D,20260112,000000,23.8,24.065,23.78,24.02,564690,0
+THS.US,D,20260113,000000,23.99,24.1,23.96,24,806989,0
+THS.US,D,20260114,000000,23.98,24.11,23.98,24.02,605665,0
+THS.US,D,20260115,000000,23.97,24.13,23.955,24.1,357188,0
+THS.US,D,20260116,000000,23.96,24.31,23.96,24.3,498451,0
+THS.US,D,20260120,000000,24.19,24.365,24.14,24.31,657697,0
+THS.US,D,20260121,000000,24.16,24.45,24.16,24.41,782354,0
+THS.US,D,20260122,000000,24.48,24.62,24.42,24.52,694237,0
+THS.US,D,20260123,000000,24.44,24.57,24.44,24.55,412823,0
+THS.US,D,20260126,000000,24.55,24.61,24.501,24.57,574122,0
+THS.US,D,20260127,000000,24.51,24.61,24.51,24.57,407016,0
+THS.US,D,20260128,000000,24.43,24.84,24.43,24.67,548602,0
+THS.US,D,20260129,000000,24.62,24.72,24.6,24.65,1056549,0
+THS.US,D,20260130,000000,24.65,24.68,24.59,24.64,1083985,0
+THS.US,D,20260202,000000,24.69,24.73,24.55,24.6,846930,0
+THS.US,D,20260203,000000,24.51,24.695,24.5,24.65,863287,0
+THS.US,D,20260204,000000,24.84,24.85,24.61,24.63,888620,0
+THS.US,D,20260205,000000,24.69,24.8,24.66,24.72,492318,0
+THS.US,D,20260206,000000,24.73,24.77,24.555,24.63,1329587,0
+THS.US,D,20260209,000000,24.55,24.58,24.43,24.45,2535953,0
+THS.US,D,20260210,000000,24.5,24.63,24.35,24.43,28964345,0
diff --git a/daily/us/nyse stocks/2/tins.us.txt b/daily/us/nyse stocks/2/tins.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c464bc2c0443f5f67fe8170cc7c741cb2fe6c507
--- /dev/null
+++ b/daily/us/nyse stocks/2/tins.us.txt	
@@ -0,0 +1,27 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TINS.US,D,20251023,000000,25.14,25.19,25.14,25.14,6380,0
+TINS.US,D,20251029,000000,25.21,25.21,25.0903,25.0903,197,0
+TINS.US,D,20251030,000000,25.07,25.07,24.981,24.981,699,0
+TINS.US,D,20251103,000000,25.01,25.01,24.9659,24.9659,2400,0
+TINS.US,D,20251104,000000,24.66,24.66,24.6563,24.6563,138,0
+TINS.US,D,20251107,000000,24.73,24.8665,24.73,24.8665,169,0
+TINS.US,D,20251110,000000,25.14,25.14,25.14,25.14,203,0
+TINS.US,D,20251111,000000,25.29,25.29,25.29,25.29,229,0
+TINS.US,D,20251112,000000,25.4355,25.51,25.4355,25.44,3239,0
+TINS.US,D,20251113,000000,25.4875,25.4875,25.2943,25.2943,139,0
+TINS.US,D,20251124,000000,24.56,24.58,24.55,24.55,4886,0
+TINS.US,D,20251126,000000,25.0516,25.12,25.0499,25.12,2078,0
+TINS.US,D,20251202,000000,25.16,25.16,25.16,25.16,319,0
+TINS.US,D,20251204,000000,25.39,25.39,25.3395,25.3395,131,0
+TINS.US,D,20251205,000000,25.36,25.36,25.36,25.36,338,0
+TINS.US,D,20251209,000000,25.28,25.28,25.2162,25.2162,158,0
+TINS.US,D,20251215,000000,25.47,25.47,25.47,25.47,126,0
+TINS.US,D,20251230,000000,25.93,25.93,25.93,25.93,191,0
+TINS.US,D,20260106,000000,26.67,26.67,26.6457,26.6457,175000,0
+TINS.US,D,20260108,000000,26.43,26.4602,26.43,26.4602,169,0
+TINS.US,D,20260112,000000,26.9,26.91,26.8894,26.8894,200,0
+TINS.US,D,20260113,000000,26.86,26.86,26.8257,26.8257,115,0
+TINS.US,D,20260130,000000,27.55,27.5612,27.55,27.5612,414,0
+TINS.US,D,20260203,000000,27.74,27.75,27.69,27.715,3680,0
+TINS.US,D,20260204,000000,27.75,27.85,27.75,27.8047,5500,0
+TINS.US,D,20260209,000000,28.46,28.46,28.46,28.46,2508,0
diff --git a/daily/us/nyse stocks/2/tipc.us.txt b/daily/us/nyse stocks/2/tipc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9daf9f1b1d3f204070853c79190a5e6419ab2f8
--- /dev/null
+++ b/daily/us/nyse stocks/2/tipc.us.txt	
@@ -0,0 +1,44 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIPC.US,D,20250820,000000,100.2808,100.2808,100.2808,100.2808,5,0
+TIPC.US,D,20250821,000000,100.2999,100.2999,100.2999,100.2999,15,0
+TIPC.US,D,20250822,000000,100.2953,100.2953,100.2953,100.2953,14,0
+TIPC.US,D,20250826,000000,100.9069,100.9069,100.9069,100.9069,3,0
+TIPC.US,D,20250827,000000,101.2027,101.2027,101.2027,101.2027,2,0
+TIPC.US,D,20250828,000000,101.4047,101.4047,101.4047,101.4047,2,0
+TIPC.US,D,20250829,000000,101.5459,101.5459,101.5459,101.5459,2,0
+TIPC.US,D,20250903,000000,100.8472,100.8472,100.8472,100.8472,2,0
+TIPC.US,D,20250904,000000,101.3258,101.3258,101.3258,101.3258,3,0
+TIPC.US,D,20250905,000000,101.5655,101.5655,101.5655,101.5655,3,0
+TIPC.US,D,20250909,000000,102.5739,102.5739,102.5739,102.5739,3,0
+TIPC.US,D,20250910,000000,102.3388,102.3388,102.3388,102.3388,1,0
+TIPC.US,D,20250911,000000,102.6128,102.6128,102.6128,102.6128,1,0
+TIPC.US,D,20250912,000000,102.9371,102.9371,102.9371,102.9371,3,0
+TIPC.US,D,20250916,000000,102.8132,102.8132,102.8132,102.8132,2,0
+TIPC.US,D,20250917,000000,102.9526,102.9526,102.9526,102.9526,2,0
+TIPC.US,D,20250918,000000,102.8755,102.8755,102.8755,102.8755,2,0
+TIPC.US,D,20250919,000000,102.4745,102.4745,102.4745,102.4745,3,0
+TIPC.US,D,20250923,000000,102.0031,102.0031,102.0031,102.0031,1,0
+TIPC.US,D,20250924,000000,102.3971,102.3971,102.3971,102.3971,1,0
+TIPC.US,D,20250925,000000,102.1583,102.1583,102.1583,102.1583,1,0
+TIPC.US,D,20250926,000000,102.0234,102.0234,102.0234,102.0234,3,0
+TIPC.US,D,20250930,000000,102.21,102.21,102.21,102.21,2,0
+TIPC.US,D,20251001,000000,102.1566,102.1566,102.1566,102.1566,3,0
+TIPC.US,D,20251002,000000,102.0365,102.0365,102.0365,102.0365,1,0
+TIPC.US,D,20251003,000000,102.0694,102.0694,102.0694,102.0694,1,0
+TIPC.US,D,20251007,000000,101.5728,101.5728,101.5728,101.5728,2,0
+TIPC.US,D,20251008,000000,101.9909,101.9909,101.9909,101.9909,1,0
+TIPC.US,D,20251009,000000,102.11,102.11,101.9721,101.9721,363,0
+TIPC.US,D,20251107,000000,101.8,101.8,101.7061,101.7061,112,0
+TIPC.US,D,20251112,000000,102.25,102.25,102.0438,102.0438,196,0
+TIPC.US,D,20251117,000000,101.68,101.68,101.5904,101.5904,105,0
+TIPC.US,D,20251120,000000,101.68,101.68,101.5102,101.5102,5000,0
+TIPC.US,D,20251125,000000,102.15,102.16,102.1136,102.1136,400,0
+TIPC.US,D,20251212,000000,100.794,100.794,100.7837,100.7837,324,0
+TIPC.US,D,20251231,000000,100.5,100.5,100.3923,100.3923,500,0
+TIPC.US,D,20260109,000000,100.45,100.7062,100.45,100.7062,1286,0
+TIPC.US,D,20260114,000000,101.15,101.15,100.966,100.966,1400,0
+TIPC.US,D,20260120,000000,100.15,100.15,100.0282,100.0282,101,0
+TIPC.US,D,20260122,000000,100.69,100.69,100.4929,100.4929,140,0
+TIPC.US,D,20260202,000000,100.5,100.5425,100.4692,100.4692,1093,0
+TIPC.US,D,20260205,000000,100.97,101.0082,100.97,101.0082,745,0
+TIPC.US,D,20260206,000000,100.95,101.0637,100.95,101.0637,300,0
diff --git a/daily/us/nyse stocks/2/tltp.us.txt b/daily/us/nyse stocks/2/tltp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76a3dc0ebf8ffafc44fcdd0a968b176a9f0b3fc2
--- /dev/null
+++ b/daily/us/nyse stocks/2/tltp.us.txt	
@@ -0,0 +1,323 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLTP.US,D,20241030,000000,25.34,25.34,25.1366,25.1366,2951,0
+TLTP.US,D,20241031,000000,25.1,25.2524,25.1,25.1912,4537,0
+TLTP.US,D,20241101,000000,25.21,25.21,24.92,24.9299,4884,0
+TLTP.US,D,20241104,000000,25.23,25.23,25.14,25.14,1588,0
+TLTP.US,D,20241105,000000,25.14,25.36,25.14,25.36,1003,0
+TLTP.US,D,20241106,000000,24.7,24.7912,24.68,24.7292,2903,0
+TLTP.US,D,20241107,000000,24.93,25.0083,24.93,25.0083,2570,0
+TLTP.US,D,20241108,000000,25.222,25.34,25.1741,25.34,1448,0
+TLTP.US,D,20241111,000000,25.3,25.3,25.22,25.2475,4162,0
+TLTP.US,D,20241112,000000,25.03,25.13,24.9089,24.91,5203,0
+TLTP.US,D,20241113,000000,24.91,24.91,24.7024,24.7024,1054,0
+TLTP.US,D,20241114,000000,24.8,24.8765,24.8,24.84,1833,0
+TLTP.US,D,20241115,000000,24.66,24.85,24.66,24.7301,1397,0
+TLTP.US,D,20241118,000000,24.69,24.81,24.69,24.7535,3108,0
+TLTP.US,D,20241119,000000,24.905,24.92,24.8728,24.8728,493,0
+TLTP.US,D,20241120,000000,24.84,24.88,24.8177,24.8177,1719,0
+TLTP.US,D,20241121,000000,24.86,24.86,24.76,24.7999,1895,0
+TLTP.US,D,20241122,000000,24.88,24.91,24.87,24.87,1114,0
+TLTP.US,D,20241125,000000,25.29,25.29,25.29,25.29,1825,0
+TLTP.US,D,20241126,000000,25.2,25.28,25.17,25.26,3272,0
+TLTP.US,D,20241127,000000,25.08,25.14,24.9999,24.9999,7789,0
+TLTP.US,D,20241129,000000,25.21,25.22,25.09,25.1762,4016,0
+TLTP.US,D,20241202,000000,25.14,25.3191,25.14,25.23,6916,0
+TLTP.US,D,20241203,000000,25.2,25.2,25.01,25.0831,4039,0
+TLTP.US,D,20241204,000000,25.01,25.302,25.01,25.302,2346,0
+TLTP.US,D,20241205,000000,25.29,25.3804,25.26,25.3804,1079,0
+TLTP.US,D,20241206,000000,25.31,25.3953,25.3,25.3953,1036,0
+TLTP.US,D,20241209,000000,25.2273,25.259,25.2273,25.259,684,0
+TLTP.US,D,20241210,000000,25.125,25.15,25.1001,25.148,2393,0
+TLTP.US,D,20241211,000000,25.14,25.14,24.8902,24.8902,18434,0
+TLTP.US,D,20241212,000000,24.76,24.7899,24.6103,24.6103,3115,0
+TLTP.US,D,20241213,000000,24.4285,24.49,24.3511,24.3511,695,0
+TLTP.US,D,20241216,000000,24.44,24.44,24.3403,24.4025,6190,0
+TLTP.US,D,20241217,000000,24.52,24.53,24.4699,24.4699,2144,0
+TLTP.US,D,20241218,000000,24.45,24.45,24.25,24.3,1539,0
+TLTP.US,D,20241219,000000,23.93,24,23.82,23.905,3848,0
+TLTP.US,D,20241220,000000,23.984,24.12,23.984,24.06,2797,0
+TLTP.US,D,20241223,000000,24.108,24.11,23.8148,23.8148,4304,0
+TLTP.US,D,20241224,000000,23.76,23.8725,23.7,23.8725,1429,0
+TLTP.US,D,20241226,000000,23.8928,23.9052,23.81,23.9052,497,0
+TLTP.US,D,20241227,000000,23.9,23.9,23.7253,23.7253,970,0
+TLTP.US,D,20241230,000000,23.75,23.75,23.67,23.6807,2688,0
+TLTP.US,D,20241231,000000,23.76,23.76,23.58,23.5864,3570,0
+TLTP.US,D,20250102,000000,23.5883,23.69,23.52,23.5866,11844,0
+TLTP.US,D,20250103,000000,23.66,23.66,23.475,23.475,12927,0
+TLTP.US,D,20250106,000000,23.45,23.558,23.45,23.4617,3232,0
+TLTP.US,D,20250107,000000,23.22,23.2453,23.2,23.2453,780,0
+TLTP.US,D,20250108,000000,23.09,23.2558,23.09,23.2558,1147,0
+TLTP.US,D,20250110,000000,23.05,23.11,23.05,23.0949,1849,0
+TLTP.US,D,20250113,000000,23.078,23.078,23.04,23.0761,2247,0
+TLTP.US,D,20250114,000000,22.9916,23.0517,22.9916,23.0517,871,0
+TLTP.US,D,20250115,000000,23.44,23.44,23.29,23.3799,406,0
+TLTP.US,D,20250116,000000,23.4301,23.4703,23.4301,23.4703,535,0
+TLTP.US,D,20250117,000000,23.497,23.539,23.4649,23.4649,739,0
+TLTP.US,D,20250121,000000,23.5858,23.6515,23.57,23.6515,2804,0
+TLTP.US,D,20250122,000000,23.6,23.6,23.575,23.575,147,0
+TLTP.US,D,20250123,000000,23.429,23.429,23.37,23.4,564,0
+TLTP.US,D,20250124,000000,23.525,23.5384,23.5,23.5384,330,0
+TLTP.US,D,20250128,000000,23.65,23.729,23.65,23.7108,420,0
+TLTP.US,D,20250129,000000,23.7243,23.74,23.6611,23.6611,1072,0
+TLTP.US,D,20250130,000000,23.5,23.511,23.5,23.511,282,0
+TLTP.US,D,20250131,000000,23.51,23.6,23.426,23.426,2129,0
+TLTP.US,D,20250203,000000,23.57,23.65,23.47,23.53,10547,0
+TLTP.US,D,20250204,000000,23.38,23.6121,23.38,23.6121,4066,0
+TLTP.US,D,20250205,000000,23.77,23.83,23.77,23.82,1772,0
+TLTP.US,D,20250206,000000,23.87,23.87,23.82,23.8666,4245,0
+TLTP.US,D,20250207,000000,23.75,23.8016,23.74,23.8016,8286,0
+TLTP.US,D,20250210,000000,23.79,23.79,23.7,23.7,462,0
+TLTP.US,D,20250211,000000,23.65,23.67,23.65,23.662,652,0
+TLTP.US,D,20250212,000000,23.309,23.405,23.27,23.3281,2391,0
+TLTP.US,D,20250213,000000,23.44,23.75,23.35,23.7212,5548,0
+TLTP.US,D,20250214,000000,23.909,23.909,23.8182,23.8182,709,0
+TLTP.US,D,20250219,000000,23.6,23.68,23.58,23.6549,2064,0
+TLTP.US,D,20250220,000000,23.7415,23.77,23.7342,23.7342,1349,0
+TLTP.US,D,20250221,000000,23.78,24.04,23.78,24.01,13431,0
+TLTP.US,D,20250224,000000,24,24.12,23.9278,24.067,22022,0
+TLTP.US,D,20250225,000000,24.26,24.3967,24.26,24.3967,9571,0
+TLTP.US,D,20250226,000000,24.43,24.56,24.31,24.55,8950,0
+TLTP.US,D,20250227,000000,24.19,24.28,24.085,24.085,25095,0
+TLTP.US,D,20250228,000000,24.229,24.25,24.14,24.24,10205,0
+TLTP.US,D,20250303,000000,24.13,24.45,24.02,24.4,21247,0
+TLTP.US,D,20250304,000000,24.4,24.44,24.1285,24.17,13154,0
+TLTP.US,D,20250305,000000,24.22,24.23,23.9788,24,8917,0
+TLTP.US,D,20250306,000000,23.99,23.99,23.7515,23.9017,5341,0
+TLTP.US,D,20250307,000000,24,24.08,23.8054,23.8054,13297,0
+TLTP.US,D,20250310,000000,24.1,24.11,24,24.0596,5361,0
+TLTP.US,D,20250311,000000,24.05,24.06,23.8601,23.92,12253,0
+TLTP.US,D,20250312,000000,23.8684,23.87,23.8001,23.81,2361,0
+TLTP.US,D,20250313,000000,23.7,23.9549,23.66,23.9549,5295,0
+TLTP.US,D,20250314,000000,23.83,23.94,23.83,23.8928,2879,0
+TLTP.US,D,20250317,000000,24.05,24.059,23.93,23.9675,2592,0
+TLTP.US,D,20250318,000000,23.95,24.0594,23.9,24.0391,2860,0
+TLTP.US,D,20250319,000000,24.01,24.1289,24.01,24.1022,2159,0
+TLTP.US,D,20250320,000000,24.2485,24.25,24.17,24.1878,5967,0
+TLTP.US,D,20250321,000000,24.2187,24.22,24.0675,24.0675,5729,0
+TLTP.US,D,20250324,000000,23.96,24.02,23.8422,23.8615,17681,0
+TLTP.US,D,20250325,000000,23.75,23.94,23.71,23.86,12684,0
+TLTP.US,D,20250326,000000,23.75,23.75,23.62,23.7274,3884,0
+TLTP.US,D,20250327,000000,23.6,23.65,23.55,23.6179,1857,0
+TLTP.US,D,20250328,000000,23.73,23.749,23.64,23.6948,5594,0
+TLTP.US,D,20250331,000000,23.88,24.02,23.78,23.8716,15822,0
+TLTP.US,D,20250401,000000,24.01,24.115,23.95,24.0111,17414,0
+TLTP.US,D,20250402,000000,24.23,24.24,23.89,24.115,16592,0
+TLTP.US,D,20250403,000000,24.26,24.44,24.09,24.2036,20127,0
+TLTP.US,D,20250404,000000,24.45,24.58,24.3,24.39,35822,0
+TLTP.US,D,20250407,000000,24.35,24.36,23.6001,23.68,21878,0
+TLTP.US,D,20250408,000000,23.6,23.64,23.2535,23.2919,15307,0
+TLTP.US,D,20250409,000000,22.87,23.3,22.58,23.21,20401,0
+TLTP.US,D,20250410,000000,23.145,23.18,22.7252,22.7252,9065,0
+TLTP.US,D,20250411,000000,22.5,22.8577,22.4078,22.8157,10838,0
+TLTP.US,D,20250414,000000,23.04,23.06,22.8743,23.0088,7645,0
+TLTP.US,D,20250415,000000,22.89,23.1982,22.8801,23.0736,12224,0
+TLTP.US,D,20250416,000000,23.14,23.26,23,23.1995,3100,0
+TLTP.US,D,20250417,000000,23.19,23.19,22.95,23.0118,1666,0
+TLTP.US,D,20250421,000000,22.86,22.9,22.6561,22.6561,8184,0
+TLTP.US,D,20250422,000000,22.835,22.86,22.76,22.7608,9473,0
+TLTP.US,D,20250423,000000,23.17,23.17,22.8919,23.01,5015,0
+TLTP.US,D,20250424,000000,23.05,23.2378,23.05,23.198,2431,0
+TLTP.US,D,20250425,000000,23.37,23.37,23.23,23.3463,4973,0
+TLTP.US,D,20250428,000000,23.3228,23.48,23.3085,23.4259,2661,0
+TLTP.US,D,20250429,000000,23.207,23.4,23.207,23.3538,6677,0
+TLTP.US,D,20250430,000000,23.38,23.38,23.25,23.25,7329,0
+TLTP.US,D,20250501,000000,23.2,23.28,23.04,23.116,18094,0
+TLTP.US,D,20250502,000000,23,23.02,22.83,22.9259,16776,0
+TLTP.US,D,20250505,000000,22.8699,22.8699,22.7309,22.85,7712,0
+TLTP.US,D,20250506,000000,22.7,22.89,22.66,22.8548,6192,0
+TLTP.US,D,20250507,000000,22.97,23.045,22.97,23.0387,5526,0
+TLTP.US,D,20250508,000000,22.98,22.98,22.79,22.84,3217,0
+TLTP.US,D,20250509,000000,22.82,22.8789,22.75,22.8116,3633,0
+TLTP.US,D,20250512,000000,22.75,22.75,22.59,22.65,22249,0
+TLTP.US,D,20250513,000000,22.65,22.65,22.44,22.57,32320,0
+TLTP.US,D,20250514,000000,22.47,22.4701,22.3751,22.3751,3213,0
+TLTP.US,D,20250515,000000,22.55,22.64,22.5117,22.5907,10087,0
+TLTP.US,D,20250516,000000,22.74,22.74,22.65,22.675,2586,0
+TLTP.US,D,20250519,000000,22.375,22.63,22.23,22.593,7857,0
+TLTP.US,D,20250520,000000,22.3864,22.455,22.34,22.4509,7033,0
+TLTP.US,D,20250521,000000,22.32,22.32,22.06,22.09,6879,0
+TLTP.US,D,20250522,000000,22,22.22,21.955,22.1961,4722,0
+TLTP.US,D,20250523,000000,22.254,22.29,22.19,22.19,9580,0
+TLTP.US,D,20250527,000000,22.419,22.55,22.3501,22.55,7447,0
+TLTP.US,D,20250528,000000,22.47,22.48,22.34,22.4316,4094,0
+TLTP.US,D,20250529,000000,22.26,22.45,22.19,22.3401,22429,0
+TLTP.US,D,20250530,000000,22.3348,22.39,22.281,22.3534,9409,0
+TLTP.US,D,20250602,000000,22.16,22.29,22.12,22.2078,7969,0
+TLTP.US,D,20250603,000000,22.241,22.3,22.13,22.1918,5636,0
+TLTP.US,D,20250604,000000,22.35,22.57,22.3,22.48,4357,0
+TLTP.US,D,20250605,000000,22.619,22.619,22.4503,22.57,9230,0
+TLTP.US,D,20250606,000000,22.62,22.62,22.31,22.321,4916,0
+TLTP.US,D,20250609,000000,22.2507,22.38,22.2507,22.37,2703,0
+TLTP.US,D,20250610,000000,22.42,22.42,22.3793,22.3793,2088,0
+TLTP.US,D,20250611,000000,22.39,22.4765,22.39,22.4765,794,0
+TLTP.US,D,20250612,000000,22.56,22.71,22.56,22.69,2888,0
+TLTP.US,D,20250616,000000,22.57,22.58,22.3838,22.3898,2258,0
+TLTP.US,D,20250617,000000,22.425,22.62,22.425,22.5757,2434,0
+TLTP.US,D,20250618,000000,22.69,22.719,22.61,22.6205,2725,0
+TLTP.US,D,20250620,000000,22.57,22.62,22.57,22.5797,1437,0
+TLTP.US,D,20250623,000000,22.76,22.8,22.72,22.72,7163,0
+TLTP.US,D,20250624,000000,22.6777,22.86,22.6645,22.86,4474,0
+TLTP.US,D,20250625,000000,22.78,22.86,22.68,22.86,4802,0
+TLTP.US,D,20250626,000000,22.9,22.9,22.7785,22.8839,1598,0
+TLTP.US,D,20250627,000000,22.7,22.7,22.6029,22.6206,6323,0
+TLTP.US,D,20250630,000000,22.76,22.82,22.68,22.7763,4057,0
+TLTP.US,D,20250701,000000,22.87,22.89,22.76,22.807,7162,0
+TLTP.US,D,20250702,000000,22.75,22.75,22.59,22.7,10079,0
+TLTP.US,D,20250703,000000,22.7,22.72,22.6039,22.6039,1991,0
+TLTP.US,D,20250707,000000,22.549,22.59,22.36,22.4263,19227,0
+TLTP.US,D,20250708,000000,22.31,22.43,22.25,22.43,9970,0
+TLTP.US,D,20250709,000000,22.45,22.606,22.4,22.606,2346,0
+TLTP.US,D,20250710,000000,22.52,22.68,22.49,22.63,3865,0
+TLTP.US,D,20250711,000000,22.4486,22.52,22.3271,22.341,5400,0
+TLTP.US,D,20250714,000000,22.326,22.36,22.3,22.36,3095,0
+TLTP.US,D,20250715,000000,22.3045,22.35,22.18,22.1906,3915,0
+TLTP.US,D,20250716,000000,22.26,22.26,22,22.1966,4260,0
+TLTP.US,D,20250717,000000,22.2786,22.3399,22.17,22.23,1940,0
+TLTP.US,D,20250718,000000,22.3064,22.3399,22.23,22.2572,1707,0
+TLTP.US,D,20250721,000000,22.469,22.5,22.4205,22.44,7191,0
+TLTP.US,D,20250722,000000,22.53,22.53,22.5079,22.5079,727,0
+TLTP.US,D,20250723,000000,22.41,22.4462,22.41,22.4462,1856,0
+TLTP.US,D,20250724,000000,22.3992,22.47,22.3992,22.4014,2839,0
+TLTP.US,D,20250725,000000,22.43,22.52,22.43,22.4956,5007,0
+TLTP.US,D,20250728,000000,22.43,22.47,22.37,22.4,6575,0
+TLTP.US,D,20250729,000000,22.541,22.74,22.54,22.74,45230,0
+TLTP.US,D,20250730,000000,22.39,22.44,22.35,22.3846,6559,0
+TLTP.US,D,20250731,000000,22.43,22.5,22.4125,22.4125,1827,0
+TLTP.US,D,20250801,000000,22.564,22.61,22.55,22.601,8860,0
+TLTP.US,D,20250804,000000,22.636,22.71,22.58,22.66,2850,0
+TLTP.US,D,20250805,000000,22.67,22.79,22.64,22.7459,9716,0
+TLTP.US,D,20250806,000000,22.6575,22.72,22.5896,22.6511,2054,0
+TLTP.US,D,20250807,000000,22.72,22.75,22.5954,22.6378,7982,0
+TLTP.US,D,20250808,000000,22.52,22.56,22.5,22.5259,4965,0
+TLTP.US,D,20250811,000000,22.5699,22.58,22.53,22.5617,5714,0
+TLTP.US,D,20250812,000000,22.4856,22.4999,22.4212,22.4645,5102,0
+TLTP.US,D,20250813,000000,22.6489,22.649,22.56,22.6186,9661,0
+TLTP.US,D,20250814,000000,22.64,22.64,22.5,22.5261,1790,0
+TLTP.US,D,20250815,000000,22.53,22.53,22.36,22.381,5086,0
+TLTP.US,D,20250818,000000,22.375,22.45,22.3,22.3104,7171,0
+TLTP.US,D,20250819,000000,22.439,22.46,22.38,22.4196,4473,0
+TLTP.US,D,20250820,000000,22.4114,22.4999,22.4114,22.4656,1749,0
+TLTP.US,D,20250821,000000,22.36,22.43,22.36,22.3952,614,0
+TLTP.US,D,20250822,000000,22.56,22.56,22.5203,22.5203,599,0
+TLTP.US,D,20250825,000000,22.48,22.55,22.4108,22.4849,1434,0
+TLTP.US,D,20250826,000000,22.39,22.48,22.39,22.48,1923,0
+TLTP.US,D,20250827,000000,22.35,22.4564,22.35,22.4556,4957,0
+TLTP.US,D,20250828,000000,22.33,22.36,22.2696,22.335,4389,0
+TLTP.US,D,20250829,000000,22.277,22.3,22.18,22.23,36747,0
+TLTP.US,D,20250902,000000,22.1231,22.1514,22.0819,22.1009,4434,0
+TLTP.US,D,20250903,000000,22.12,22.3586,22.11,22.3312,5697,0
+TLTP.US,D,20250904,000000,22.3886,22.4252,22.34,22.4252,6006,0
+TLTP.US,D,20250905,000000,22.55,22.6299,22.5314,22.5889,12823,0
+TLTP.US,D,20250908,000000,22.7786,22.87,22.74,22.8445,2312,0
+TLTP.US,D,20250909,000000,22.81,22.87,22.7,22.744,1696,0
+TLTP.US,D,20250910,000000,22.73,22.93,22.73,22.8601,6254,0
+TLTP.US,D,20250911,000000,22.96,22.99,22.88,22.9583,6824,0
+TLTP.US,D,20250912,000000,22.9,22.9399,22.83,22.9167,2204,0
+TLTP.US,D,20250915,000000,22.94,23.03,22.94,22.9484,14571,0
+TLTP.US,D,20250916,000000,23.02,23.0296,23.002,23.002,1365,0
+TLTP.US,D,20250917,000000,23.056,23.056,22.9201,22.9657,3325,0
+TLTP.US,D,20250918,000000,22.8099,22.88,22.7756,22.7896,2265,0
+TLTP.US,D,20250919,000000,22.8,22.8,22.7284,22.7487,3380,0
+TLTP.US,D,20250922,000000,22.6917,22.72,22.6543,22.72,6500,0
+TLTP.US,D,20250923,000000,22.6801,22.81,22.6736,22.7865,2197,0
+TLTP.US,D,20250924,000000,22.779,22.78,22.7411,22.7461,2088,0
+TLTP.US,D,20250925,000000,22.7,22.789,22.63,22.7506,3113,0
+TLTP.US,D,20250926,000000,22.7368,22.83,22.69,22.76,14288,0
+TLTP.US,D,20250929,000000,22.608,22.71,22.608,22.69,24049,0
+TLTP.US,D,20250930,000000,22.73,22.74,22.64,22.64,6639,0
+TLTP.US,D,20251001,000000,22.705,22.72,22.655,22.6959,7503,0
+TLTP.US,D,20251002,000000,22.74,22.77,22.7103,22.7405,24143,0
+TLTP.US,D,20251003,000000,22.72,22.74,22.71,22.71,1061,0
+TLTP.US,D,20251006,000000,22.68,22.7,22.5999,22.61,23491,0
+TLTP.US,D,20251007,000000,22.6605,22.7699,22.6605,22.695,6254,0
+TLTP.US,D,20251008,000000,22.7,22.8091,22.7,22.75,3423,0
+TLTP.US,D,20251009,000000,22.69,22.745,22.69,22.745,6887,0
+TLTP.US,D,20251010,000000,22.855,23,22.855,22.9822,9636,0
+TLTP.US,D,20251013,000000,22.8,22.9791,22.8,22.9622,7798,0
+TLTP.US,D,20251014,000000,23.03,23.09,22.93,23,8300,0
+TLTP.US,D,20251015,000000,23,23.1099,22.9,22.96,88472,0
+TLTP.US,D,20251016,000000,23,23.12,22.94,23.0836,6847,0
+TLTP.US,D,20251017,000000,23.0587,23.12,23.05,23.0908,6193,0
+TLTP.US,D,20251020,000000,23.19,23.19,23.09,23.1704,17291,0
+TLTP.US,D,20251021,000000,23.23,23.29,23.2,23.2657,18099,0
+TLTP.US,D,20251022,000000,23.29,23.32,23.24,23.2906,316624,0
+TLTP.US,D,20251023,000000,23.17,23.24,23.11,23.19,33391,0
+TLTP.US,D,20251024,000000,23.1922,23.25,23.09,23.185,25803,0
+TLTP.US,D,20251027,000000,23.208171,23.31,23.12,23.2857,22797,0
+TLTP.US,D,20251028,000000,23.319,23.3599,23.3,23.315,8721,0
+TLTP.US,D,20251029,000000,23.32,23.32,23.09,23.1444,49093,0
+TLTP.US,D,20251030,000000,22.7584,22.88,22.7584,22.8005,12228,0
+TLTP.US,D,20251031,000000,22.84,22.84,22.7028,22.73,18305,0
+TLTP.US,D,20251103,000000,22.6495,22.6999,22.58,22.63,6877,0
+TLTP.US,D,20251104,000000,22.7001,22.77,22.68,22.7254,5358,0
+TLTP.US,D,20251105,000000,22.699,22.699,22.5,22.51,18840,0
+TLTP.US,D,20251106,000000,22.655,22.74,22.63,22.73,12009,0
+TLTP.US,D,20251107,000000,22.6699,22.76,22.54,22.671,11723,0
+TLTP.US,D,20251110,000000,22.7078,22.7078,22.62,22.6661,22587,0
+TLTP.US,D,20251111,000000,22.8,22.84,22.73,22.75,22024,0
+TLTP.US,D,20251112,000000,22.75,22.85,22.737,22.7895,19018,0
+TLTP.US,D,20251113,000000,22.7653,22.77,22.6795,22.6795,12579,0
+TLTP.US,D,20251114,000000,22.75,22.81,22.5001,22.5613,9856,0
+TLTP.US,D,20251117,000000,22.565,22.63,22.5158,22.6,6224,0
+TLTP.US,D,20251118,000000,22.615,22.64,22.56,22.6017,14560,0
+TLTP.US,D,20251119,000000,22.585,22.65,22.52,22.56,10121,0
+TLTP.US,D,20251120,000000,22.6,22.68,22.58,22.6557,10889,0
+TLTP.US,D,20251121,000000,22.7,22.71,22.65,22.6907,12077,0
+TLTP.US,D,20251124,000000,22.76,22.82,22.72,22.7707,25730,0
+TLTP.US,D,20251125,000000,22.8443,22.86,22.815,22.8163,23370,0
+TLTP.US,D,20251126,000000,22.57,22.65,22.5373,22.6252,41795,0
+TLTP.US,D,20251128,000000,22.57,22.65,22.54,22.6034,8979,0
+TLTP.US,D,20251201,000000,22.4,22.43,22.33,22.3707,20465,0
+TLTP.US,D,20251202,000000,22.3385,22.4485,22.3115,22.3903,8687,0
+TLTP.US,D,20251203,000000,22.45,22.486,22.393,22.451,6189,0
+TLTP.US,D,20251204,000000,22.45,22.45,22.34,22.3473,19809,0
+TLTP.US,D,20251205,000000,22.33,22.3493,22.2,22.241,7486,0
+TLTP.US,D,20251208,000000,22.2418,22.2418,22.08,22.17,57461,0
+TLTP.US,D,20251209,000000,22.25,22.26,22.195,22.2018,16367,0
+TLTP.US,D,20251210,000000,22.2667,22.3199,22.26,22.2692,9101,0
+TLTP.US,D,20251211,000000,22.31,22.465,22.305,22.31,24106,0
+TLTP.US,D,20251212,000000,22.15,22.15,22.0795,22.1099,13346,0
+TLTP.US,D,20251215,000000,22.19,22.19,22.092,22.1206,9004,0
+TLTP.US,D,20251216,000000,22.12,22.2197,22.11,22.2006,12323,0
+TLTP.US,D,20251217,000000,22.22,22.22,22.14,22.195,11759,0
+TLTP.US,D,20251218,000000,22.29,22.32,22.265,22.302,6731,0
+TLTP.US,D,20251219,000000,22.24,22.3099,22.235,22.257,7132,0
+TLTP.US,D,20251222,000000,22.23,22.26,22.19,22.23,16013,0
+TLTP.US,D,20251223,000000,22.21,22.31,22.19,22.3,23934,0
+TLTP.US,D,20251224,000000,22.3,22.37,22.29,22.3376,8800,0
+TLTP.US,D,20251226,000000,22.38,22.4,22.27,22.3198,34733,0
+TLTP.US,D,20251229,000000,22.34,22.42,22.34,22.3899,29569,0
+TLTP.US,D,20251230,000000,22.2,22.23,22.1,22.1454,36011,0
+TLTP.US,D,20251231,000000,22.12,22.18,22.01,22.0399,24172,0
+TLTP.US,D,20260102,000000,22.06,22.0601,21.94,21.99,26715,0
+TLTP.US,D,20260105,000000,21.9505,22.0506,21.9505,22.05,11527,0
+TLTP.US,D,20260106,000000,21.9505,22.03,21.92,22.005,33984,0
+TLTP.US,D,20260107,000000,22.1036,22.13,22.06,22.0998,10033,0
+TLTP.US,D,20260108,000000,22,22.05,22,22.035,15602,0
+TLTP.US,D,20260109,000000,22.01,22.1235,22,22.11,8339,0
+TLTP.US,D,20260112,000000,22.13,22.19,22.04,22.13,10968,0
+TLTP.US,D,20260113,000000,22.11,22.17,22.09,22.1398,8438,0
+TLTP.US,D,20260114,000000,22.19,22.3,22.13,22.26,5005,0
+TLTP.US,D,20260115,000000,22.3,22.31,22.26,22.29,14488,0
+TLTP.US,D,20260116,000000,22.2599,22.27,22.16,22.21,24311,0
+TLTP.US,D,20260120,000000,21.95,22.02,21.9,21.97,20005,0
+TLTP.US,D,20260121,000000,21.95,22.1,21.95,22.06,30069,0
+TLTP.US,D,20260122,000000,22.088,22.19,22.06,22.14,42705,0
+TLTP.US,D,20260123,000000,22.19,22.29,22.147,22.27,9310,0
+TLTP.US,D,20260126,000000,22.3,22.36,22.3,22.31,13783,0
+TLTP.US,D,20260127,000000,22.34,22.34,22.2,22.2,7961,0
+TLTP.US,D,20260128,000000,22.22,22.24,22.15,22.22,24727,0
+TLTP.US,D,20260129,000000,21.9,22.03,21.9,22.02,16254,0
+TLTP.US,D,20260130,000000,21.9627,22.01,21.91,21.93,10734,0
+TLTP.US,D,20260202,000000,21.98,22.02,21.84,21.87,22002,0
+TLTP.US,D,20260203,000000,21.84,21.88,21.82,21.88,12236,0
+TLTP.US,D,20260204,000000,21.86,21.93,21.8435,21.9,9884,0
+TLTP.US,D,20260205,000000,21.94,22.0981,21.94,22.04,15918,0
+TLTP.US,D,20260206,000000,22.095,22.1185,22.03,22.08,5715,0
+TLTP.US,D,20260209,000000,22.0599,22.14,21.98,22.1111,11393,0
+TLTP.US,D,20260210,000000,22.235,22.289,22.235,22.28,10820,0
+TLTP.US,D,20260211,000000,22.25,22.26,22.2003,22.225,11189,0
+TLTP.US,D,20260212,000000,22.28,22.3966,22.265,22.34,42020,0
+TLTP.US,D,20260213,000000,22.43,22.48,22.4,22.45,95028,0
+TLTP.US,D,20260217,000000,22.4649,22.5228,22.45,22.5,29574,0
+TLTP.US,D,20260218,000000,22.51,22.55,22.44,22.44,16500,0
diff --git a/daily/us/nyse stocks/2/tnc.us.txt b/daily/us/nyse stocks/2/tnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6ec8968a1c0cfff8647c77be9efcc5e9a8dda5d
--- /dev/null
+++ b/daily/us/nyse stocks/2/tnc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNC.US,D,20050225,000000,16.5926,16.7655,16.5481,16.6855,68102.692682814,0
+TNC.US,D,20050228,000000,16.7506,16.8197,16.7032,16.7339,64814.48774995,0
+TNC.US,D,20050301,000000,16.7833,16.8197,16.7112,16.7339,93464.795508588,0
+TNC.US,D,20050302,000000,16.7112,16.9571,16.7112,16.9186,92995.05194675,0
+TNC.US,D,20050303,000000,16.8909,17.0302,16.8642,17.0154,52836.026923087,0
+TNC.US,D,20050304,000000,17.0302,17.0302,16.9097,17.0154,43445.205199796,0
+TNC.US,D,20050307,000000,16.9897,17.2949,16.9571,17.2801,62463.745184028,0
+TNC.US,D,20050308,000000,17.2465,17.3374,17.2396,17.3018,57294.541247082,0
+TNC.US,D,20050309,000000,17.2465,17.3018,17.1903,17.2653,64814.48774995,0
+TNC.US,D,20050310,000000,17.3018,17.3798,17.2317,17.3295,50957.052675736,0
+TNC.US,D,20050311,000000,17.288,17.372,17.288,17.3374,53307.795241656,0
+TNC.US,D,20050314,000000,17.3631,17.3798,17.1903,17.1903,33109.834460999,0
+TNC.US,D,20050315,000000,17.2317,17.2465,16.6855,16.7339,73032.975325378,0
+TNC.US,D,20050316,000000,16.6351,16.8831,16.6272,16.6272,52836.026923087,0
+TNC.US,D,20050317,000000,16.642,16.6489,16.478,16.5481,50957.052675736,0
+TNC.US,D,20050318,000000,16.5481,16.5827,16.1215,16.3111,110370.50184292,0
+TNC.US,D,20050321,000000,16.3111,16.3111,16.1797,16.242,38040.117103564,0
+TNC.US,D,20050322,000000,16.3111,16.4682,16.2677,16.3792,83364.29655071,0
+TNC.US,D,20050323,000000,16.3111,16.3111,16.1797,16.2252,61999.063514021,0
+TNC.US,D,20050324,000000,16.3358,16.478,16.1985,16.2587,60820.655095963,0
+TNC.US,D,20050328,000000,16.2587,16.3111,16.242,16.2677,44145.771029088,0
+TNC.US,D,20050329,000000,16.2499,16.2834,16.1797,16.2587,71151.976321295,0
+TNC.US,D,20050330,000000,16.232,16.5116,16.232,16.4276,100039.18061758,0
+TNC.US,D,20050331,000000,16.4119,16.5481,16.3792,16.4682,45562.088363164,0
+TNC.US,D,20050401,000000,16.4513,16.567,16.3358,16.4356,70684.257516189,0
+TNC.US,D,20050404,000000,16.4445,16.8197,16.4445,16.7032,70450.398113637,0
+TNC.US,D,20050405,000000,16.7032,16.811,16.5926,16.6272,50728.255165013,0
+TNC.US,D,20050406,000000,16.6104,16.7112,16.567,16.5926,24893.371642303,0
+TNC.US,D,20050407,000000,16.567,16.6855,16.567,16.642,20902.576123414,0
+TNC.US,D,20050408,000000,16.6272,16.642,16.3011,16.3011,27237.027559662,0
+TNC.US,D,20050411,000000,16.2834,16.3358,16.1797,16.2163,25358.05331231,0
+TNC.US,D,20050412,000000,16.1896,16.3011,16.0809,16.3011,38040.117103564,0
+TNC.US,D,20050413,000000,16.2834,16.3615,16.2834,16.3011,42739.577478673,0
+TNC.US,D,20050414,000000,16.3525,16.3892,16.0968,16.0968,62230.898159842,0
+TNC.US,D,20050415,000000,16.1215,16.1215,15.758,15.7817,35930.320588757,0
+TNC.US,D,20050418,000000,15.7738,15.831,15.4429,15.6355,70684.257516189,0
+TNC.US,D,20050419,000000,15.6355,15.6799,15.5417,15.6177,42503.693319389,0
+TNC.US,D,20050420,000000,15.6532,15.6532,15.3905,15.5337,48140.616061441,0
+TNC.US,D,20050421,000000,15.5851,16.1215,15.5851,16.1066,60820.655095963,0
+TNC.US,D,20050422,000000,16.1293,16.1293,15.6009,15.7234,49551.871503686,0
+TNC.US,D,20050425,000000,15.7234,15.758,15.6009,15.7134,14795.909819523,0
+TNC.US,D,20050426,000000,15.6967,15.6967,15.4172,15.502,30058.526065786,0
+TNC.US,D,20050427,000000,15.4596,15.4596,15.2947,15.3194,30764.153786908,0
+TNC.US,D,20050428,000000,15.3727,15.3727,15.1603,15.2187,27237.027559662,0
+TNC.US,D,20050429,000000,15.1771,15.2107,15.0822,15.1376,36865.758198969,0
+TNC.US,D,20050502,000000,15.1376,15.509,14.9233,15.0052,88055.657898892,0
+TNC.US,D,20050503,000000,14.9065,15.0565,14.8087,14.8275,50728.255165013,0
+TNC.US,D,20050504,000000,14.8186,15.1603,14.8186,15.1012,81017.603498254,0
+TNC.US,D,20050505,000000,15.0735,15.1771,15.0231,15.1771,66927.321399854,0
+TNC.US,D,20050506,000000,15.2434,15.4339,15.2028,15.271,43912.924004901,0
+TNC.US,D,20050509,000000,15.347,15.4755,15.3282,15.4172,64344.744188111,0
+TNC.US,D,20050510,000000,15.4339,15.4518,15.3194,15.3905,91349.937101952,0
+TNC.US,D,20050511,000000,15.3282,15.347,15.1603,15.3105,67863.771388431,0
+TNC.US,D,20050512,000000,15.4172,15.4518,15.3105,15.3282,77259.655003552,0
+TNC.US,D,20050513,000000,15.3727,15.3905,15.1189,15.3282,58004.218481668,0
+TNC.US,D,20050516,000000,15.3727,15.4082,15.3372,15.347,53773.48929003,0
+TNC.US,D,20050517,000000,15.3282,15.7056,15.3105,15.6009,38983.653740703,0
+TNC.US,D,20050518,000000,15.6009,16.0809,15.6009,16.0128,84304.796052752,0
+TNC.US,D,20050519,000000,16.0572,16.2677,16.0572,16.242,43445.205199796,0
+TNC.US,D,20050520,000000,16.1985,16.4513,16.1619,16.3111,48382.574490922,0
+TNC.US,D,20050523,000000,16.3111,16.3181,16.0632,16.1521,53076.972974202,0
+TNC.US,D,20050524,000000,16.1985,16.5116,16.1066,16.3792,49081.115563482,0
+TNC.US,D,20050525,000000,16.3278,16.4513,16.2252,16.3792,100039.18061758,0
+TNC.US,D,20050526,000000,16.2677,16.2764,16.1066,16.1066,120231.06712804,0
+TNC.US,D,20050527,000000,16.1382,16.2163,16.1066,16.1521,55656.513050845,0
+TNC.US,D,20050531,000000,16.1797,16.2163,15.8814,15.8814,59413.449167181,0
+TNC.US,D,20050601,000000,15.8903,16.0296,15.8814,15.9772,68568.386731187,0
+TNC.US,D,20050602,000000,15.9684,16.0968,15.9525,16.0968,47437.013097051,0
+TNC.US,D,20050603,000000,16.1797,16.1797,15.9357,15.9684,69745.782770879,0
+TNC.US,D,20050606,000000,15.9684,16.0809,15.8716,16.0128,41799.077976631,0
+TNC.US,D,20050607,000000,16.0128,16.0395,15.909,15.9684,63405.257064436,0
+TNC.US,D,20050608,000000,15.9268,15.9525,15.5584,15.5584,42739.577478673,0
+TNC.US,D,20050609,000000,15.4833,15.5584,15.3727,15.5584,65282.206555055,0
+TNC.US,D,20050610,000000,15.6632,15.758,15.6632,15.6967,40160.03740203,0
+TNC.US,D,20050613,000000,15.593,15.6453,15.502,15.5851,23012.372638219,0
+TNC.US,D,20050614,000000,15.6275,15.7995,15.5851,15.7995,17142.60287198,0
+TNC.US,D,20050615,000000,15.7738,15.8162,15.6967,15.758,66459.602594748,0
+TNC.US,D,20050616,000000,15.7491,15.8162,15.7134,15.758,85010.423773874,0
+TNC.US,D,20050617,000000,15.8557,15.909,15.7738,15.7905,94166.373716247,0
+TNC.US,D,20050620,000000,15.7905,15.8162,15.6888,15.6967,44145.771029088,0
+TNC.US,D,20050621,000000,15.7056,15.7134,15.509,15.509,47437.013097051,0
+TNC.US,D,20050622,000000,15.517,15.517,15.3105,15.3905,96986.859844005,0
+TNC.US,D,20050623,000000,15.4339,15.4339,15.1189,15.1189,117412.60575702,0
+TNC.US,D,20050624,000000,15.1189,15.1189,14.863,14.863,80314.000533863,0
+TNC.US,D,20050627,000000,14.8887,14.9796,14.863,14.9233,49313.962587669,0
+TNC.US,D,20050628,000000,14.9233,15.1456,14.9233,15.1456,32873.950301715,0
+TNC.US,D,20050629,000000,15.1771,15.2364,14.9618,15.0231,114598.19389945,0
+TNC.US,D,20050630,000000,15.0231,15.1771,15.0231,15.0735,113656.68201905,0
+TNC.US,D,20050701,000000,15.0319,15.1099,14.9618,15.0735,175186.00197123,0
+TNC.US,D,20050705,000000,15.0052,15.0565,14.9796,15.0565,32406.231496609,0
+TNC.US,D,20050706,000000,15.0565,15.0565,14.8887,14.9233,50487.309113898,0
+TNC.US,D,20050707,000000,14.8452,15.0822,14.8452,15.0565,50728.255165013,0
+TNC.US,D,20050708,000000,15.0565,15.3905,15.0565,15.2028,128219.74481439,0
+TNC.US,D,20050711,000000,15.2275,15.8162,15.2275,15.5249,103325.36079372,0
+TNC.US,D,20050712,000000,15.5486,15.831,15.5486,15.6632,48845.231404198,0
+TNC.US,D,20050713,000000,15.6967,15.7134,15.5851,15.6009,133149.01507859,0
+TNC.US,D,20050714,000000,15.6275,15.6453,15.3549,15.4082,20902.576123414,0
+TNC.US,D,20050715,000000,15.4082,15.6009,15.3372,15.5851,19963.088999739,0
+TNC.US,D,20050718,000000,15.5851,15.6275,15.4833,15.5851,22542.629076382,0
+TNC.US,D,20050719,000000,15.6355,15.7995,15.6009,15.758,25596.974606694,0
+TNC.US,D,20050720,000000,15.7134,15.8557,15.6355,15.8479,64344.744188111,0
+TNC.US,D,20050721,000000,15.8399,15.8557,15.7056,15.7411,45087.282909495,0
+TNC.US,D,20050722,000000,15.8162,15.8479,15.758,15.8073,87827.872766535,0
+TNC.US,D,20050725,000000,15.8399,15.9525,15.7738,15.8479,62701.654100045,0
+TNC.US,D,20050726,000000,15.8716,15.9851,15.7817,15.8162,69745.782770879,0
+TNC.US,D,20050727,000000,15.8557,15.8903,15.593,15.8399,45562.088363164,0
+TNC.US,D,20050728,000000,15.8814,15.9268,15.758,15.8814,58707.821446059,0
+TNC.US,D,20050729,000000,15.8903,15.9594,15.6009,15.758,55888.347696666,0
+TNC.US,D,20050801,000000,16.3969,17.4451,16.3792,16.9571,284383.15728792,0
+TNC.US,D,20050802,000000,16.7112,17.9448,16.7112,17.1724,259721.62029144,0
+TNC.US,D,20050803,000000,17.1724,17.2653,17.0737,17.0737,60117.052131572,0
+TNC.US,D,20050804,000000,17.1102,17.1102,16.7576,16.8831,96986.859844005,0
+TNC.US,D,20050805,000000,16.9097,16.9097,16.5481,16.5926,60820.655095963,0
+TNC.US,D,20050808,000000,16.6104,16.8376,16.6104,16.6489,28882.14240446,0
+TNC.US,D,20050809,000000,16.6855,16.7339,16.4513,16.4513,28882.14240446,0
+TNC.US,D,20050810,000000,16.4356,16.8376,16.4356,16.6667,68102.692682814,0
+TNC.US,D,20050811,000000,16.6104,16.9571,16.5768,16.9571,57294.541247082,0
+TNC.US,D,20050812,000000,16.9571,16.9571,16.7112,16.7339,27942.655280784,0
+TNC.US,D,20050815,000000,16.7576,16.9729,16.7339,16.9729,22076.935028008,0
+TNC.US,D,20050816,000000,16.9492,16.9492,16.5304,16.5304,25596.974606694,0
+TNC.US,D,20050817,000000,16.558,16.6489,16.5116,16.6104,59413.449167181,0
+TNC.US,D,20050818,000000,16.6104,16.801,16.5205,16.6855,29588.782503948,0
+TNC.US,D,20050819,000000,16.6855,16.9097,16.6855,16.8741,26534.436973637,0
+TNC.US,D,20050822,000000,16.8554,16.9186,16.3969,16.5304,70450.398113637,0
+TNC.US,D,20050823,000000,16.6104,16.6667,16.5205,16.6104,34286.218122326,0
+TNC.US,D,20050824,000000,16.6104,16.7112,16.6104,16.6667,29820.617149769,0
+TNC.US,D,20050825,000000,16.7112,16.8909,16.6667,16.801,42503.693319389,0
+TNC.US,D,20050826,000000,16.7339,16.7339,16.3111,16.3969,79843.244593659,0
+TNC.US,D,20050829,000000,16.3525,16.6104,16.3525,16.5027,61290.3986578,0
+TNC.US,D,20050830,000000,16.4356,16.5116,16.1382,16.1382,74204.297094874,0
+TNC.US,D,20050831,000000,16.1382,16.232,16.1066,16.1521,57535.487298196,0
+TNC.US,D,20050901,000000,16.1797,16.3525,16.0809,16.1215,76555.039660795,0
+TNC.US,D,20050902,000000,16.0572,16.3525,16.0572,16.1619,57771.371457481,0
+TNC.US,D,20050906,000000,16.2073,16.5205,16.2073,16.3011,139252.64424738,0
+TNC.US,D,20050907,000000,16.2587,16.2924,16.1382,16.1985,111782.76966352,0
+TNC.US,D,20050908,000000,16.1619,16.1985,16.1215,16.1619,61290.3986578,0
+TNC.US,D,20050909,000000,16.1619,16.4198,16.1619,16.2587,234358.5050873,0
+TNC.US,D,20050912,000000,16.2834,16.7032,16.2834,16.6104,149353.14320526,0
+TNC.US,D,20050913,000000,16.5926,16.7032,16.5926,16.6272,139959.28434686,0
+TNC.US,D,20050914,000000,16.7032,16.7032,16.567,16.6104,147942.90014138,0
+TNC.US,D,20050915,000000,16.6272,16.7112,16.6104,16.6588,101209.49000871,0
+TNC.US,D,20050916,000000,16.8297,16.8998,16.7339,16.7833,184810.68309708,0
+TNC.US,D,20050919,000000,16.811,16.8554,16.6272,16.7655,209706.07949611,0
+TNC.US,D,20050920,000000,16.811,16.8642,16.7032,16.7833,110136.64244037,0
+TNC.US,D,20050921,000000,16.7833,16.9343,16.6667,16.7112,175186.00197123,0
+TNC.US,D,20050922,000000,16.6489,16.7171,16.567,16.567,144890.5793678,0
+TNC.US,D,20050923,000000,16.567,16.6104,16.5481,16.5481,26064.693411799,0
+TNC.US,D,20050926,000000,16.567,16.7339,16.567,16.6104,87360.15396143,0
+TNC.US,D,20050927,000000,16.6005,16.966,16.6005,16.9492,91584.808882871,0
+TNC.US,D,20050928,000000,16.9186,16.9571,16.487,16.5304,83131.449526524,0
+TNC.US,D,20050929,000000,16.6104,17.0302,16.567,17.0154,189273.24693454,0
+TNC.US,D,20050930,000000,17.0302,17.5951,17.0302,17.4529,85010.423773874,0
+TNC.US,D,20051003,000000,17.4954,17.7859,17.4529,17.6278,228957.46650453,0
+TNC.US,D,20051004,000000,17.6692,17.7503,17.6121,17.6121,64110.884785559,0
+TNC.US,D,20051005,000000,17.5951,17.5951,17.2949,17.2949,92051.51530961,0
+TNC.US,D,20051006,000000,17.2801,17.2801,17.0915,17.208,75849.411939673,0
+TNC.US,D,20051007,000000,17.2317,17.3206,17.1981,17.2732,49782.693771142,0
+TNC.US,D,20051010,000000,17.2801,17.3631,17.2317,17.2317,56593.975417789,0
+TNC.US,D,20051011,000000,17.2465,17.4451,17.2465,17.3532,106847.42512913,0
+TNC.US,D,20051012,000000,17.3977,17.4806,16.8297,16.8831,97926.346967681,0
+TNC.US,D,20051013,000000,16.8554,17.529,16.7576,17.208,97926.346967681,0
+TNC.US,D,20051014,000000,17.2465,17.4806,17.2465,17.3532,69041.167428123,0
+TNC.US,D,20051017,000000,17.3532,17.3798,17.0737,17.1636,44384.692323471,0
+TNC.US,D,20051018,000000,17.049,17.0737,16.801,16.9343,70684.257516189,0
+TNC.US,D,20051019,000000,16.9265,17.1102,16.8197,16.9186,116475.14339008,0
+TNC.US,D,20051020,000000,16.9097,17.1102,16.8998,16.9492,149825.92390219,0
+TNC.US,D,20051021,000000,16.9571,17.2732,16.9571,17.1903,87827.872766535,0
+TNC.US,D,20051024,000000,17.288,17.6881,17.2564,17.6881,52372.357631445,0
+TNC.US,D,20051025,000000,17.6881,17.7147,17.2801,17.3018,150526.48973148,0
+TNC.US,D,20051026,000000,17.3018,17.372,17.2653,17.3532,64579.61596903,0
+TNC.US,D,20051027,000000,17.6121,17.8847,17.6121,17.8668,136203.3606089,0
+TNC.US,D,20051028,000000,17.8847,18.2857,17.7147,18.1157,141136.68038656,0
+TNC.US,D,20051031,000000,18.1287,18.6343,18.1157,18.5415,132443.38735746,0
+TNC.US,D,20051101,000000,18.4813,18.5,18.3113,18.3716,146771.57837188,0
+TNC.US,D,20051102,000000,18.3716,19.0423,18.3568,18.9505,214872.24629796,0
+TNC.US,D,20051103,000000,19.1647,19.3139,18.583,18.8417,668329.67736139,0
+TNC.US,D,20051104,000000,18.9505,19.4611,18.9336,19.3139,267003.65787829,0
+TNC.US,D,20051107,000000,19.5895,20.5942,19.5135,20.2444,621363.42020454,0
+TNC.US,D,20051108,000000,19.7426,20.5585,19.7426,20.1901,365398.73602944,0
+TNC.US,D,20051109,000000,19.9273,20.3639,19.8443,19.8513,165555.24657519,0
+TNC.US,D,20051110,000000,19.8612,19.869,19.5135,19.7249,151000.28280678,0
+TNC.US,D,20051111,000000,19.7249,19.9036,19.5717,19.5895,218863.04181685,0
+TNC.US,D,20051114,000000,19.5895,19.6231,19.5135,19.5895,142777.74571789,0
+TNC.US,D,20051115,000000,19.5717,19.6636,19.2319,19.4522,204303.01615661,0
+TNC.US,D,20051116,000000,19.4522,19.5895,19.0956,19.5461,130096.694305,0
+TNC.US,D,20051117,000000,19.5796,19.8443,19.5796,19.8197,147708.02836046,0
+TNC.US,D,20051118,000000,19.9036,19.9955,19.716,19.7525,173069.11880787,0
+TNC.US,D,20051121,000000,19.707,19.7347,19.2053,19.6231,140430.04028707,0
+TNC.US,D,20051122,000000,19.6132,19.7781,19.5135,19.6043,82191.962402848,0
+TNC.US,D,20051123,000000,19.6893,19.7624,19.5461,19.6893,124227.93691713,0
+TNC.US,D,20051125,000000,19.7347,19.7624,19.6803,19.7249,28179.551818435,0
+TNC.US,D,20051128,000000,19.5895,19.6636,19.2141,19.2141,137142.84773257,0
+TNC.US,D,20051129,000000,19.0867,19.5461,19.0867,19.4197,95576.616780126,0
+TNC.US,D,20051130,000000,19.4197,19.9797,19.2902,19.9797,236944.11943413,0
+TNC.US,D,20051201,000000,19.9718,20.5685,19.9718,20.5495,204303.01615661,0
+TNC.US,D,20051202,000000,20.4984,20.9526,20.356,20.9526,190449.63059586,0
+TNC.US,D,20051205,000000,20.9269,21.1729,20.8045,21.0277,286024.22261926,0
+TNC.US,D,20051206,000000,21.0455,21.41,21.0455,21.2608,223560.47743523,0
+TNC.US,D,20051207,000000,21.2707,21.2766,20.8657,21.1996,267237.51728084,0
+TNC.US,D,20051208,000000,21.2341,21.4861,21.2341,21.4021,173307.02772388,0
+TNC.US,D,20051209,000000,21.2766,21.6145,21.2519,21.5048,93929.477178595,0
+TNC.US,D,20051212,000000,21.5048,21.7744,21.5048,21.7163,137850.50021043,0
+TNC.US,D,20051213,000000,21.7163,21.9907,21.7163,21.9907,71392.92237241,0
+TNC.US,D,20051214,000000,21.9997,22.3375,21.9641,22.0658,117412.60575702,0
+TNC.US,D,20051215,000000,22.1419,22.2377,21.8871,22.0086,151232.11745261,0
+TNC.US,D,20051216,000000,22.0658,22.2456,21.8722,22.0658,173069.11880787,0
+TNC.US,D,20051219,000000,22.0817,22.1251,21.5818,21.6243,119298.66665294,0
+TNC.US,D,20051220,000000,21.6746,21.8031,21.5335,21.7163,74443.218389257,0
+TNC.US,D,20051221,000000,21.7163,21.9148,21.5671,21.6322,100274.0523985,0
+TNC.US,D,20051222,000000,21.6746,22.1685,21.6746,21.9997,101209.49000871,0
+TNC.US,D,20051223,000000,21.9907,22.2042,21.9907,22.0658,59881.167972287,0
+TNC.US,D,20051227,000000,22.1419,22.1854,22.0086,22.0086,70214.513954351,0
+TNC.US,D,20051228,000000,22.059,22.1597,22.05,22.1419,57066.756114725,0
+TNC.US,D,20051229,000000,22.0817,22.2042,22.0817,22.0994,86183.770300103,0
+TNC.US,D,20051230,000000,22.0994,22.2546,22.0994,22.1419,85477.130200614,0
+TNC.US,D,20060103,000000,22.1597,22.299,22.0658,22.2733,112718.20727374,0
+TNC.US,D,20060104,000000,22.2634,22.8244,22.1597,22.8244,110370.50184292,0
+TNC.US,D,20060105,000000,22.8244,22.9371,22.3464,22.3464,280624.19641485,0
+TNC.US,D,20060106,000000,22.4491,22.7652,22.3968,22.4837,206415.84980651,0
+TNC.US,D,20060109,000000,22.5271,22.697,22.4906,22.614,68568.386731187,0
+TNC.US,D,20060110,000000,22.614,22.7217,22.614,22.6615,99103.743007373,0
+TNC.US,D,20060111,000000,22.6615,22.782,22.6062,22.7721,69275.026830676,0
+TNC.US,D,20060112,000000,22.7405,22.8146,22.614,22.614,121644.34732702,0
+TNC.US,D,20060113,000000,22.5874,22.8768,22.5706,22.782,74677.07779181,0
+TNC.US,D,20060117,000000,22.6694,22.6694,22.0994,22.2456,127512.09233654,0
+TNC.US,D,20060118,000000,22.2042,22.2377,22.1074,22.2042,141601.36205657,0
+TNC.US,D,20060119,000000,22.2289,23.1198,22.1854,23.0891,80314.000533863,0
+TNC.US,D,20060120,000000,23.0971,23.3036,22.7652,22.7652,64579.61596903,0
+TNC.US,D,20060123,000000,22.7978,23.1385,22.7978,23.0102,37571.385920092,0
+TNC.US,D,20060124,000000,23.0527,23.2265,22.7721,22.9559,122580.7973156,0
+TNC.US,D,20060125,000000,22.9559,23.1198,22.8848,22.9371,37806.257701011,0
+TNC.US,D,20060126,000000,22.9371,22.9963,22.8413,22.9963,49313.962587669,0
+TNC.US,D,20060127,000000,23.0102,23.3361,23.0102,23.2087,71392.92237241,0
+TNC.US,D,20060130,000000,23.1642,23.429,22.7405,22.8936,109432.02709761,0
+TNC.US,D,20060131,000000,22.867,23.1288,22.7978,23.0814,74909.924815997,0
+TNC.US,D,20060201,000000,23.1288,23.6354,23.1118,23.6354,132916.16805439,0
+TNC.US,D,20060202,000000,23.6354,23.6354,23.1475,23.344,51190.912078289,0
+TNC.US,D,20060203,000000,23.344,23.344,22.9015,23.0527,81250.450522441,0
+TNC.US,D,20060206,000000,23.0102,23.507,22.9716,23.4625,67395.040204958,0
+TNC.US,D,20060207,000000,23.2087,23.593,22.9963,23.0033,91349.937101952,0
+TNC.US,D,20060208,000000,23.028,23.3036,22.8334,22.9559,62463.745184028,0
+TNC.US,D,20060209,000000,22.9796,23.0814,22.0658,22.2289,164616.77182988,0
+TNC.US,D,20060210,000000,22.2289,22.3968,22.1251,22.3167,87360.15396143,0
+TNC.US,D,20060213,000000,22.3711,22.4402,22.1597,22.299,129859.79776735,0
+TNC.US,D,20060214,000000,22.3968,22.6467,22.3167,22.614,124930.52750316,0
+TNC.US,D,20060215,000000,22.6546,22.9559,22.4758,22.7484,92995.05194675,0
+TNC.US,D,20060216,000000,22.7484,22.7652,22.3711,22.4669,93699.667289507,0
+TNC.US,D,20060217,000000,22.4758,22.8848,22.2822,22.8768,90412.474735009,0
+TNC.US,D,20060221,000000,21.7163,21.8812,19.6715,21.8722,759440.69316896,0
+TNC.US,D,20060222,000000,21.8545,21.9483,20.764,20.8479,277335.99148199,0
+TNC.US,D,20060223,000000,20.8232,20.8232,19.954,20.0142,296121.68444204,0
+TNC.US,D,20060224,000000,19.9363,20.1821,19.9273,20.0756,236707.22289649,0
+TNC.US,D,20060227,000000,20.0142,20.3303,19.8612,20.1821,224027.18386197,0
+TNC.US,D,20060228,000000,20.1664,20.4637,19.8443,19.8869,155693.6689117,0
+TNC.US,D,20060301,000000,19.9273,19.9273,19.469,19.5283,173773.73415062,0
+TNC.US,D,20060302,000000,19.2982,19.2982,18.5583,18.7796,662696.8041328,0
+TNC.US,D,20060303,000000,18.3113,18.6926,18.3113,18.4813,351777.18511452,0
+TNC.US,D,20060306,000000,18.6926,19.9718,18.6926,19.9273,573457.67592403,0
+TNC.US,D,20060307,000000,19.8197,19.954,19.2053,19.6231,207119.4527709,0
+TNC.US,D,20060308,000000,19.1647,19.6636,19.1647,19.4789,286024.22261926,0
+TNC.US,D,20060309,000000,19.4789,20.5151,19.4444,20.3215,194210.61622566,0
+TNC.US,D,20060310,000000,20.2266,20.6129,20.2078,20.3807,191856.83652464,0
+TNC.US,D,20060313,000000,20.3807,20.5495,20.3807,20.4567,79843.244593659,0
+TNC.US,D,20060314,000000,20.3807,20.5942,20.3126,20.5942,80543.810422952,0
+TNC.US,D,20060315,000000,20.5942,21.0771,20.5942,21.0534,127984.87303347,0
+TNC.US,D,20060316,000000,21.0939,21.3497,21.0939,21.2341,94403.270253898,0
+TNC.US,D,20060317,000000,21.2341,21.325,21.0613,21.2707,226377.92642788,0
+TNC.US,D,20060320,000000,21.2341,21.4861,21.2341,21.3497,103562.25733137,0
+TNC.US,D,20060321,000000,21.3329,21.5048,20.9269,20.9269,90412.474735009,0
+TNC.US,D,20060322,000000,20.9269,21.325,20.8045,21.2915,108727.41175485,0
+TNC.US,D,20060323,000000,21.2065,21.2915,21.0366,21.2915,73973.47482742,0
+TNC.US,D,20060324,000000,21.2341,21.2825,21.1907,21.1907,52133.436337062,0
+TNC.US,D,20060327,000000,21.0939,21.7163,21.0455,21.5502,90412.474735009,0
+TNC.US,D,20060328,000000,21.4435,21.8198,21.4435,21.6243,78901.732713252,0
+TNC.US,D,20060329,000000,21.5976,21.9049,21.5976,21.8634,129859.79776735,0
+TNC.US,D,20060330,000000,21.8634,22.2042,21.8634,22.0343,109668.92363526,0
+TNC.US,D,20060331,000000,22.059,22.4323,22.0164,22.2822,124227.93691713,0
+TNC.US,D,20060403,000000,22.2634,22.8244,22.1854,22.6062,135491.65861757,0
+TNC.US,D,20060404,000000,22.5706,22.9192,22.4491,22.5706,74909.924815997,0
+TNC.US,D,20060405,000000,22.5874,22.7652,22.4491,22.7405,48140.616061441,0
+TNC.US,D,20060406,000000,22.7217,22.8146,22.6467,22.7217,61764.191733102,0
+TNC.US,D,20060407,000000,22.7217,22.7405,21.735,21.735,104029.97613648,0
+TNC.US,D,20060410,000000,21.735,21.9049,21.4435,21.4435,65754.98725199,0
+TNC.US,D,20060411,000000,21.4435,21.4861,21.1107,21.1205,84304.796052752,0
+TNC.US,D,20060412,000000,21.0771,21.41,21.0178,21.0613,65282.206555055,0
+TNC.US,D,20060413,000000,21.0178,21.9483,20.8232,21.735,102149.98951076,0
+TNC.US,D,20060417,000000,21.7163,21.8378,21.5818,21.8031,62701.654100045,0
+TNC.US,D,20060418,000000,21.8465,22.1341,21.8031,22.059,94870.989059003,0
+TNC.US,D,20060419,000000,22.0164,22.0343,21.6935,21.8198,86885.348507761,0
+TNC.US,D,20060420,000000,21.7744,21.8465,21.3497,21.3764,73740.627803233,0
+TNC.US,D,20060421,000000,21.5888,21.8121,21.5502,21.6055,107085.33404515,0
+TNC.US,D,20060424,000000,21.6322,21.735,21.3182,21.5976,75377.643621102,0
+TNC.US,D,20060425,000000,21.5888,21.7163,21.1205,21.2154,89471.975232967,0
+TNC.US,D,20060426,000000,21.2065,21.7163,21.1907,21.6569,79605.335677643,0
+TNC.US,D,20060427,000000,21.9306,21.9306,21.0771,21.3329,133856.66755644,0
+TNC.US,D,20060428,000000,21.4861,21.9483,21.4594,21.6569,111074.1048073,0
+TNC.US,D,20060501,000000,21.6569,21.8545,21.6569,21.735,166495.74607723,0
+TNC.US,D,20060502,000000,21.735,22.1251,21.735,22.1251,192327.59246485,0
+TNC.US,D,20060503,000000,22.1419,22.8936,22.0164,22.6546,144421.84818432,0
+TNC.US,D,20060504,000000,22.7405,23.4972,22.7405,23.4972,154754.18178802,0
+TNC.US,D,20060505,000000,23.4625,23.4625,23.0625,23.0625,97451.541514013,0
+TNC.US,D,20060508,000000,23.0378,23.0527,22.5271,22.7405,49081.115563482,0
+TNC.US,D,20060509,000000,22.782,22.8936,22.7217,22.7978,46494.488838277,0
+TNC.US,D,20060510,000000,22.7484,23.4528,22.7484,23.2709,69509.898611595,0
+TNC.US,D,20060511,000000,23.2709,23.2709,21.7597,21.8031,109898.73352435,0
+TNC.US,D,20060512,000000,21.7597,21.8545,21.5888,21.6402,129626.95074316,0
+TNC.US,D,20060515,000000,21.6402,21.6746,20.6692,21.0771,100510.94893615,0
+TNC.US,D,20060516,000000,21.0771,22.059,21.0178,21.735,221684.54032297,0
+TNC.US,D,20060517,000000,21.7597,22.9371,21.7597,22.5271,165319.3624159,0
+TNC.US,D,20060518,000000,22.5706,22.705,22.1419,22.1419,73740.627803233,0
+TNC.US,D,20060519,000000,22.0994,22.1341,21.2519,21.7597,62936.525880965,0
+TNC.US,D,20060522,000000,21.6569,21.6569,20.6406,20.7027,220035.37596471,0
+TNC.US,D,20060523,000000,20.7472,20.9269,20.6129,20.6227,158275.23374508,0
+TNC.US,D,20060524,000000,20.6692,20.7304,20.2266,20.4252,151461.92734169,0
+TNC.US,D,20060525,000000,20.5071,20.5772,20.4794,20.5418,91349.937101952,0
+TNC.US,D,20060526,000000,20.4984,20.685,20.4984,20.6533,101445.374168,0
+TNC.US,D,20060530,000000,20.5418,20.6406,20.2266,20.2266,375726.00774131,0
+TNC.US,D,20060531,000000,20.2266,21.9306,20.2266,21.1393,233657.93925801,0
+TNC.US,D,20060601,000000,21.1729,21.2065,20.6939,20.9695,130096.694305,0
+TNC.US,D,20060602,000000,20.9695,21.3497,20.8479,21.3092,68805.283268839,0
+TNC.US,D,20060605,000000,21.2766,21.3764,20.8479,20.8479,105436.16968688,0
+TNC.US,D,20060606,000000,20.8479,20.8657,20.431,20.6692,224734.83633982,0
+TNC.US,D,20060607,000000,20.6939,21.1393,20.5495,20.5495,221684.54032297,0
+TNC.US,D,20060608,000000,20.5495,20.5585,19.8612,20.4794,183634.29943575,0
+TNC.US,D,20060609,000000,20.5239,20.685,20.0913,20.11,126808.48937214,0
+TNC.US,D,20060612,000000,20.117,20.2444,20.0142,20.0142,92995.05194675,0
+TNC.US,D,20060613,000000,19.954,20.2266,19.8869,19.9116,126339.75818867,0
+TNC.US,D,20060614,000000,20.0756,20.5942,20.0756,20.4064,100510.94893615,0
+TNC.US,D,20060615,000000,20.4984,20.7383,20.4252,20.6129,75377.643621102,0
+TNC.US,D,20060616,000000,20.6129,20.6406,20.0142,20.1487,315849.90166085,0
+TNC.US,D,20060619,000000,20.1821,20.2078,19.9628,20.033,106847.42512913,0
+TNC.US,D,20060620,000000,20.0232,20.1357,19.716,20.033,124692.61858714,0
+TNC.US,D,20060621,000000,20.033,20.5942,20.033,20.2889,62701.654100045,0
+TNC.US,D,20060622,000000,20.2355,20.3472,19.7703,19.9116,99103.743007373,0
+TNC.US,D,20060623,000000,19.8197,20.5239,19.8009,19.9865,69275.026830676,0
+TNC.US,D,20060626,000000,20.2078,20.4794,19.954,20.441,90645.321759196,0
+TNC.US,D,20060627,000000,20.441,20.6129,20.0587,20.2444,153580.8352618,0
+TNC.US,D,20060628,000000,20.3126,20.9843,20.3126,20.8479,86183.770300103,0
+TNC.US,D,20060629,000000,20.9526,22.1074,20.9526,22.0994,111308.97658822,0
+TNC.US,D,20060630,000000,22.0994,22.1952,21.1996,21.41,170723.43813377,0
+TNC.US,D,20060703,000000,21.41,21.41,20.9438,21.0692,68338.576842098,0
+TNC.US,D,20060705,000000,20.8232,21.2608,20.8232,21.1295,65519.103092706,0
+TNC.US,D,20060706,000000,21.163,21.4594,21.0939,21.2915,111308.97658822,0
+TNC.US,D,20060707,000000,21.2341,21.5048,21.0771,21.3764,143482.36106065,0
+TNC.US,D,20060710,000000,21.3932,22.2456,21.3843,21.5818,152408.50111393,0
+TNC.US,D,20060711,000000,21.5671,21.5671,20.9269,21.4861,95811.488561045,0
+TNC.US,D,20060712,000000,21.4435,21.4594,20.8657,20.8845,70684.257516189,0
+TNC.US,D,20060713,000000,20.8845,20.8845,20.0587,20.0686,121879.21910794,0
+TNC.US,D,20060714,000000,19.9955,19.9955,19.2645,19.8443,130096.694305,0
+TNC.US,D,20060717,000000,19.8009,19.8009,18.906,18.9148,125633.11808917,0
+TNC.US,D,20060718,000000,18.9909,19.0699,18.815,19.0699,173307.02772388,0
+TNC.US,D,20060719,000000,19.1046,20.117,19.1046,19.9955,111308.97658822,0
+TNC.US,D,20060720,000000,19.9955,20.1821,19.4197,19.4444,101209.49000871,0
+TNC.US,D,20060721,000000,19.4444,19.4444,18.9909,19.1647,94166.373716247,0
+TNC.US,D,20060724,000000,19.2231,19.7249,19.2231,19.707,122580.7973156,0
+TNC.US,D,20060725,000000,19.7426,20.4637,19.6893,20.2444,91584.808882871,0
+TNC.US,D,20060726,000000,20.0686,20.3896,19.5461,20.11,81602.758193819,0
+TNC.US,D,20060727,000000,20.2701,20.2889,19.0789,19.1559,77143.231491458,0
+TNC.US,D,20060728,000000,19.3229,20.0913,19.2804,19.8197,83835.052490914,0
+TNC.US,D,20060731,000000,19.6893,20.5151,19.5135,20.2444,80079.128752944,0
+TNC.US,D,20060801,000000,20.9526,22.3562,20.3126,21.973,222386.11853063,0
+TNC.US,D,20060802,000000,21.9819,21.9819,20.7719,21.8378,133619.77101879,0
+TNC.US,D,20060803,000000,21.6243,22.059,21.3764,21.7013,97341.192272115,0
+TNC.US,D,20060804,000000,22.0421,22.0658,20.4727,20.7867,124227.93691713,0
+TNC.US,D,20060807,000000,20.6129,20.7719,20.1487,20.6406,128334.14356975,0
+TNC.US,D,20060808,000000,20.441,20.7719,20.1417,20.2168,127161.80942189,0
+TNC.US,D,20060809,000000,20.3215,20.6129,19.7624,19.8443,70684.257516189,0
+TNC.US,D,20060810,000000,19.63,19.7703,18.9583,19.1874,92051.51530961,0
+TNC.US,D,20060811,000000,19.0699,19.4097,18.7094,19.1303,102271.47491468,0
+TNC.US,D,20060814,000000,19.1647,19.9273,19.1647,19.2645,72210.924092162,0
+TNC.US,D,20060815,000000,19.4789,19.954,19.2053,19.7781,71502.259235941,0
+TNC.US,D,20060816,000000,19.7249,19.9865,19.5964,19.9116,57886.782591209,0
+TNC.US,D,20060817,000000,19.795,20.7205,19.7861,20.6316,220980.93735858,0
+TNC.US,D,20060818,000000,20.7956,21.2519,20.5151,21.0771,86065.322031277,0
+TNC.US,D,20060821,000000,20.9932,21.0455,20.6316,20.8845,81367.8864129,0
+TNC.US,D,20060822,000000,20.8232,21.3003,20.7719,21.1542,86418.642081022,0
+TNC.US,D,20060823,000000,21.2065,21.4377,20.9032,21.3666,137493.13064722,0
+TNC.US,D,20060824,000000,21.5147,21.5147,21.0366,21.3497,105787.4649799,0
+TNC.US,D,20060825,000000,21.2915,21.4514,21.1205,21.1827,71978.077067975,0
+TNC.US,D,20060828,000000,21.1907,21.7527,21.1907,21.735,106496.12983612,0
+TNC.US,D,20060829,000000,21.7013,22.3632,21.3932,22.0994,216866.63167904,0
+TNC.US,D,20060830,000000,22.1419,22.4906,21.9819,22.3247,129626.95074316,0
+TNC.US,D,20060831,000000,22.4837,23.1722,22.3562,23.0457,178825.50219711,0
+TNC.US,D,20060901,000000,22.8768,23.2443,22.5351,22.8146,309274.50417349,0
+TNC.US,D,20060905,000000,22.7553,23.586,22.7405,23.5317,173069.11880787,0
+TNC.US,D,20060906,000000,23.3203,23.3203,22.1419,22.2546,110136.64244037,0
+TNC.US,D,20060907,000000,22.1508,22.7316,22.0421,22.3898,143717.23284156,0
+TNC.US,D,20060908,000000,22.5271,22.5706,21.8121,21.9819,116475.14339008,0
+TNC.US,D,20060911,000000,21.9306,21.9306,21.0455,21.3586,103211.97441672,0
+TNC.US,D,20060912,000000,21.4692,22.1251,21.3932,21.8812,79136.604494171,0
+TNC.US,D,20060913,000000,21.9306,22.1341,21.5502,21.7163,115656.12929195,0
+TNC.US,D,20060914,000000,21.7163,21.7163,21.1996,21.2766,107669.47636235,0
+TNC.US,D,20060915,000000,21.2065,22.623,21.2065,21.5671,246924.14536646,0
+TNC.US,D,20060918,000000,21.41,21.6746,21.1205,21.2915,76198.682475953,0
+TNC.US,D,20060919,000000,21.2519,21.3497,20.685,21.3003,64693.002346026,0
+TNC.US,D,20060920,000000,21.4692,22.0421,21.4198,21.7163,87827.872766535,0
+TNC.US,D,20060921,000000,21.6935,21.9306,20.8657,21.0771,49782.693771142,0
+TNC.US,D,20060922,000000,21.0366,21.0366,20.0232,20.2355,73973.47482742,0
+TNC.US,D,20060925,000000,20.3382,20.677,20.1574,20.4794,191390.1300979,0
+TNC.US,D,20060926,000000,20.4794,21.2243,20.4252,20.9526,72561.207006808,0
+TNC.US,D,20060927,000000,20.9112,21.4692,20.8301,20.9596,115887.96393778,0
+TNC.US,D,20060928,000000,21.086,21.3843,20.8657,20.9843,58356.526153046,0
+TNC.US,D,20060929,000000,21.0455,21.2519,20.7126,20.7304,67749.372633069,0
+TNC.US,D,20061002,000000,20.6039,20.8568,20.3995,20.441,58825.257336518,0
+TNC.US,D,20061003,000000,20.3719,20.9269,19.8443,20.5585,81250.450522441,0
+TNC.US,D,20061004,000000,20.5495,21.0178,20.356,21.009,52725.677681189,0
+TNC.US,D,20061005,000000,20.9032,21.4594,20.8232,21.3586,48733.869783934,0
+TNC.US,D,20061006,000000,21.3666,21.4781,21.0277,21.3932,34169.794610232,0
+TNC.US,D,20061009,000000,21.3932,21.7931,21.0277,21.7083,91466.360614045,0
+TNC.US,D,20061010,000000,21.8031,21.8031,21.3932,21.5048,59529.872679275,0
+TNC.US,D,20061011,000000,21.5048,21.8198,21.2915,21.3843,45910.346521078,0
+TNC.US,D,20061012,000000,21.4594,22.5528,21.4594,22.4491,61175.999902439,0
+TNC.US,D,20061013,000000,22.5439,22.9796,22.3968,22.6467,71151.976321295,0
+TNC.US,D,20061016,000000,22.7978,23.1118,22.5439,22.614,62110.425134284,0
+TNC.US,D,20061017,000000,22.5005,22.9963,22.4837,22.9104,41678.604951074,0
+TNC.US,D,20061018,000000,23.3361,23.4201,23.0971,23.3361,105087.91152898,0
+TNC.US,D,20061019,000000,23.2087,23.3767,22.7899,23.344,98979.220468352,0
+TNC.US,D,20061020,000000,23.4201,23.4201,22.8848,22.8848,107909.4100351,0
+TNC.US,D,20061023,000000,22.4906,22.5271,22.0164,22.1251,110487.93773338,0
+TNC.US,D,20061024,000000,22.1341,22.1854,21.6836,21.9049,75263.244865741,0
+TNC.US,D,20061025,000000,21.973,22.3464,21.2825,22.05,137023.38708538,0
+TNC.US,D,20061026,000000,22.2733,23.8379,22.2733,23.8379,136319.78412099,0
+TNC.US,D,20061027,000000,23.8379,23.8379,23.2532,23.3677,109549.46298806,0
+TNC.US,D,20061030,000000,23.2867,23.6177,23.1722,23.6008,100510.94893615,0
+TNC.US,D,20061031,000000,23.4882,23.7421,23.0814,23.5496,135969.50120634,0
+TNC.US,D,20061101,000000,23.6779,23.7105,22.9963,23.1198,92407.872494453,0
+TNC.US,D,20061102,000000,22.9104,23.9347,22.5271,23.8567,157804.47780487,0
+TNC.US,D,20061103,000000,23.8468,23.9772,23.7688,23.8646,157923.93845206,0
+TNC.US,D,20061106,000000,24.155,24.7872,24.1451,24.5619,109311.55407205,0
+TNC.US,D,20061107,000000,24.6006,24.8189,23.8992,24.0128,69509.898611595,0
+TNC.US,D,20061108,000000,23.8468,24.6637,23.8379,24.5303,75263.244865741,0
+TNC.US,D,20061109,000000,24.6271,24.6271,23.7688,23.7777,92407.872494453,0
+TNC.US,D,20061110,000000,23.7609,24.5382,23.7609,24.3911,65754.98725199,0
+TNC.US,D,20061113,000000,24.4435,24.6804,24.1264,24.2577,108372.06694837,0
+TNC.US,D,20061114,000000,24.2577,24.7358,24.2509,24.6974,129859.79776735,0
+TNC.US,D,20061115,000000,24.6974,25.5933,24.6183,25.1486,156982.42657165,0
+TNC.US,D,20061116,000000,25.3058,25.771,24.7161,24.8019,85010.423773874,0
+TNC.US,D,20061117,000000,24.8019,25.4391,24.5066,25.3403,94520.706144357,0
+TNC.US,D,20061120,000000,25.2514,25.361,24.6894,24.8663,45910.346521078,0
+TNC.US,D,20061121,000000,24.9067,25.4065,24.9067,25.207,42739.577478673,0
+TNC.US,D,20061122,000000,25.207,25.2514,24.8663,25.0904,70095.05330716,0
+TNC.US,D,20061124,000000,24.876,25.2702,24.8266,25.0815,24421.603323733,0
+TNC.US,D,20061127,000000,24.9067,24.9808,24.5462,24.636,76555.039660795,0
+TNC.US,D,20061128,000000,24.5619,24.7782,24.3811,24.636,106381.73108076,0
+TNC.US,D,20061129,000000,24.876,25.1486,24.4345,24.6637,65400.65482388,0
+TNC.US,D,20061130,000000,24.7438,24.8266,24.5462,24.7438,157217.29835257,0
+TNC.US,D,20061201,000000,24.8189,24.8593,24.3911,24.7071,104263.83553903,0
+TNC.US,D,20061204,000000,24.7071,25.1576,24.6894,25.1576,70331.949844811,0
+TNC.US,D,20061205,000000,25.2969,25.5409,24.6183,24.7705,67509.438960321,0
+TNC.US,D,20061206,000000,24.7438,24.8593,24.6006,24.7615,88411.002705368,0
+TNC.US,D,20061207,000000,24.7358,25.1249,24.7358,24.963,40388.834912752,0
+TNC.US,D,20061208,000000,24.9442,25.1171,24.7952,24.876,37571.385920092,0
+TNC.US,D,20061211,000000,24.876,25.0242,24.4612,24.5619,41444.745548521,0
+TNC.US,D,20061212,000000,24.5689,24.6894,23.8745,24.2953,45087.282909495,0
+TNC.US,D,20061213,000000,24.4889,24.8919,24.4889,24.7872,49551.871503686,0
+TNC.US,D,20061214,000000,24.8663,25.3542,24.7952,25.1576,30650.767409913,0
+TNC.US,D,20061215,000000,25.1655,25.198,24.6271,24.6894,76320.167879876,0
+TNC.US,D,20061218,000000,24.7872,24.9986,24.1096,24.1638,57294.541247082,0
+TNC.US,D,20061219,000000,24.0128,24.5619,23.9347,24.4612,40388.834912752,0
+TNC.US,D,20061220,000000,24.5462,25.0904,24.3724,24.4088,41799.077976631,0
+TNC.US,D,20061221,000000,24.4533,24.963,24.4088,24.636,51190.912078289,0
+TNC.US,D,20061222,000000,24.6804,24.6804,24.4188,24.4533,42503.693319389,0
+TNC.US,D,20061226,000000,24.3377,25.0667,24.3377,24.7705,68568.386731187,0
+TNC.US,D,20061227,000000,24.9541,25.5497,24.9442,25.449,28531.859489813,0
+TNC.US,D,20061228,000000,25.3799,25.5497,24.9156,25.0242,53424.218753749,0
+TNC.US,D,20061229,000000,25.0154,25.041,24.6006,24.6974,69858.156769509,0
+TNC.US,D,20070103,000000,24.9067,25.1171,23.9871,24.3298,494083.16251383,0
+TNC.US,D,20070104,000000,24.2321,24.7952,24.0078,24.6974,55537.052403654,0
+TNC.US,D,20070105,000000,24.4968,24.5155,23.6008,23.7105,105087.91152898,0
+TNC.US,D,20070108,000000,23.7105,24.5303,23.6354,24.3911,76436.59139197,0
+TNC.US,D,20070109,000000,24.4435,24.7161,24.2883,24.6006,123875.62924575,0
+TNC.US,D,20070110,000000,24.5155,24.6271,24.1895,24.321,120704.86020334,0
+TNC.US,D,20070111,000000,24.4,25.0904,24.4,24.8663,74443.218389257,0
+TNC.US,D,20070112,000000,24.8663,25.2337,24.8266,25.2149,48489.886597722,0
+TNC.US,D,20070116,000000,25.2702,25.3542,25.0154,25.0815,49551.871503686,0
+TNC.US,D,20070117,000000,24.9986,25.6801,24.963,25.3976,63054.97414979,0
+TNC.US,D,20070118,000000,25.3305,25.3305,24.554,24.5936,76198.682475953,0
+TNC.US,D,20070119,000000,24.5837,24.963,24.3724,24.7515,32406.231496609,0
+TNC.US,D,20070122,000000,24.7438,25.1486,24.6727,25.0993,60117.052131572,0
+TNC.US,D,20070123,000000,25.1171,25.5409,25.041,25.449,83011.988879332,0
+TNC.US,D,20070124,000000,25.449,25.5497,25.1072,25.4214,68455.000354192,0
+TNC.US,D,20070125,000000,25.4214,25.4994,24.9897,25.041,77730.410943755,0
+TNC.US,D,20070126,000000,25.1655,26.4338,25.1576,26.0949,205128.10452493,0
+TNC.US,D,20070129,000000,26.0862,26.2827,25.5221,25.5764,91466.360614045,0
+TNC.US,D,20070130,000000,25.5309,26.5988,25.5309,26.3182,79136.604494171,0
+TNC.US,D,20070131,000000,26.2234,26.4436,25.6258,26.336,70331.949844811,0
+TNC.US,D,20070201,000000,26.3182,27.0907,26.2056,27.0907,73032.975325378,0
+TNC.US,D,20070202,000000,27.222,27.222,26.5899,26.9484,48733.869783934,0
+TNC.US,D,20070205,000000,26.8082,26.8615,26.3765,26.6669,79136.604494171,0
+TNC.US,D,20070206,000000,26.7923,26.9148,26.7242,26.7825,127281.27006908,0
+TNC.US,D,20070207,000000,26.8249,27.3415,26.743,27.3061,78547.400285142,0
+TNC.US,D,20070208,000000,27.3228,27.4136,27.1499,27.2971,72561.207006808,0
+TNC.US,D,20070209,000000,27.2971,27.2971,25.694,25.7562,97451.541514013,0
+TNC.US,D,20070212,000000,25.7562,26.4693,25.7562,26.3844,69982.679308531,0
+TNC.US,D,20070213,000000,26.5287,26.7825,26.3094,26.6837,54363.705877426,0
+TNC.US,D,20070214,000000,26.6837,27.2132,26.6837,26.9721,90292.001709451,0
+TNC.US,D,20070215,000000,26.898,26.9909,26.4615,26.6333,61764.191733102,0
+TNC.US,D,20070216,000000,26.6422,26.6422,26.1296,26.4022,51661.668018492,0
+TNC.US,D,20070220,000000,27.2457,27.796,26.816,26.898,224377.46677662,0
+TNC.US,D,20070221,000000,26.7331,26.9307,26.3528,26.6669,119298.66665294,0
+TNC.US,D,20070222,000000,26.7825,26.907,25.8145,26.5375,124339.29853739,0
+TNC.US,D,20070223,000000,26.5207,26.5207,26.0426,26.2827,89358.588855971,0
+TNC.US,D,20070226,000000,26.4101,27.5777,26.3617,27.552,155164.19502626,0
+TNC.US,D,20070227,000000,27.0393,27.0393,26.336,26.6175,159452.62978477,0
+TNC.US,D,20070228,000000,26.4852,26.5809,25.602,26.2135,128219.74481439,0
+TNC.US,D,20070301,000000,25.6357,26.258,25.371,25.8046,186967.04901672,0
+TNC.US,D,20070302,000000,26.4022,26.5287,25.7888,25.925,122935.12974371,0
+TNC.US,D,20070305,000000,25.5764,26.0625,25.4648,25.4915,108846.87240204,0
+TNC.US,D,20070306,000000,25.847,26.8249,25.847,26.6175,105911.98751892,0
+TNC.US,D,20070307,000000,26.5553,26.9652,26.4101,26.5454,116828.46343982,0
+TNC.US,D,20070308,000000,26.9563,27.1065,26.743,26.982,75613.527780388,0
+TNC.US,D,20070309,000000,27.1065,27.5164,26.9998,27.0985,112718.20727374,0
+TNC.US,D,20070312,000000,27.0581,27.3584,26.9998,27.3228,82070.476998925,0
+TNC.US,D,20070313,000000,27.1676,27.222,26.8349,26.9652,92641.731897006,0
+TNC.US,D,20070314,000000,26.9652,27.1065,26.6333,26.9909,101097.11601008,0
+TNC.US,D,20070315,000000,26.9909,27.3584,26.9484,27.3584,54481.141767885,0
+TNC.US,D,20070316,000000,27.3584,27.4473,27.1766,27.3148,177064.97621858,0
+TNC.US,D,20070319,000000,27.4552,28.2394,27.3505,27.952,80543.810422952,0
+TNC.US,D,20070320,000000,27.8928,27.8928,27.0907,27.4383,55068.321220182,0
+TNC.US,D,20070321,000000,27.4295,27.7603,27.1856,27.6892,84888.938369951,0
+TNC.US,D,20070322,000000,26.8536,27.2615,26.8349,26.9721,142071.10561841,0
+TNC.US,D,20070323,000000,27.1232,27.631,26.7923,27.552,53424.218753749,0
+TNC.US,D,20070326,000000,28.0873,28.2473,26.9395,27.2615,97926.346967681,0
+TNC.US,D,20070327,000000,27.1322,27.1499,26.3765,26.7331,64225.28354092,0
+TNC.US,D,20070328,000000,26.5642,26.982,26.3182,26.7005,180817.86282146,0
+TNC.US,D,20070329,000000,26.8082,26.9247,25.694,26.3261,118239.71888207,0
+TNC.US,D,20070330,000000,26.3942,26.9998,26.0792,26.816,108609.97586439,0
+TNC.US,D,20070402,000000,26.816,27.231,26.7242,27.2043,134907.51630038,0
+TNC.US,D,20070403,000000,27.2537,27.5777,26.9909,27.0828,120937.70722754,0
+TNC.US,D,20070404,000000,27.065,28.1219,26.9307,28.113,203011.22136155,0
+TNC.US,D,20070405,000000,28.1032,28.2651,28.0024,28.0695,74560.654279717,0
+TNC.US,D,20070409,000000,28.1032,28.193,27.6892,27.7456,192208.13181766,0
+TNC.US,D,20070410,000000,27.7771,28.5624,27.7771,28.193,82775.092341681,0
+TNC.US,D,20070411,000000,28.1743,28.1743,26.9721,27.3811,173069.11880787,0
+TNC.US,D,20070412,000000,27.2971,27.9856,27.2694,27.7129,85010.423773874,0
+TNC.US,D,20070413,000000,27.6892,27.9125,27.3584,27.9125,88055.657898892,0
+TNC.US,D,20070416,000000,28.1032,28.8213,27.9194,28.6612,203129.66963039,0
+TNC.US,D,20070417,000000,28.6345,28.6345,27.9777,28.2651,139021.82197992,0
+TNC.US,D,20070418,000000,28.1032,28.2651,27.7061,27.7456,83480.720062804,0
+TNC.US,D,20070419,000000,27.5697,28.1841,27.2971,27.7209,102504.32193887,0
+TNC.US,D,20070420,000000,28.1663,28.9318,27.8147,28.9318,97690.462808395,0
+TNC.US,D,20070423,000000,28.8697,28.9418,28.1743,28.3875,81839.65473147,0
+TNC.US,D,20070424,000000,28.3194,28.3274,27.5085,28.1564,142543.88631534,0
+TNC.US,D,20070425,000000,28.3451,28.836,28.1317,28.6158,201956.32310415,0
+TNC.US,D,20070426,000000,28.4469,28.4469,27.2971,28.0359,101445.374168,0
+TNC.US,D,20070427,000000,28.0122,28.0122,27.2457,27.4907,99803.296458299,0
+TNC.US,D,20070430,000000,27.5777,27.5777,27.1943,27.2694,183634.29943575,0
+TNC.US,D,20070501,000000,27.2615,27.2615,26.3182,26.8002,229431.25957983,0
+TNC.US,D,20070502,000000,26.8082,27.5608,26.8002,27.0314,159685.47680896,0
+TNC.US,D,20070503,000000,27.0225,27.6398,26.9563,27.3969,143835.6811104,0
+TNC.US,D,20070504,000000,27.4048,27.6635,27.1232,27.3652,96986.859844005,0
+TNC.US,D,20070507,000000,27.3327,27.3327,26.9307,27.065,119298.66665294,0
+TNC.US,D,20070508,000000,26.982,27.0491,26.5553,26.9998,81250.450522441,0
+TNC.US,D,20070509,000000,26.9484,27.5865,26.7923,27.465,186339.37442978,0
+TNC.US,D,20070510,000000,27.2971,27.5608,26.6422,26.9307,286963.70974293,0
+TNC.US,D,20070511,000000,27.0314,27.5697,27.0225,27.543,88298.628706739,0
+TNC.US,D,20070514,000000,27.5865,27.6053,26.4101,27.1856,239177.4261096,0
+TNC.US,D,20070515,000000,27.1856,27.4136,27.0491,27.1322,165203.95128218,0
+TNC.US,D,20070516,000000,27.1676,27.2694,26.6748,26.8891,235067.16994352,0
+TNC.US,D,20070517,000000,26.8249,26.8249,26.3844,26.5375,270406.26156652,0
+TNC.US,D,20070518,000000,26.5375,26.6175,25.9597,26.5642,297298.06810336,0
+TNC.US,D,20070521,000000,26.5988,27.1766,26.4773,26.9998,128687.46361949,0
+TNC.US,D,20070522,000000,27.0828,27.6398,27.0828,27.552,138554.10317481,0
+TNC.US,D,20070523,000000,27.552,27.6635,27.2971,27.3742,117412.60575702,0
+TNC.US,D,20070524,000000,27.3228,27.552,26.7825,27.1499,306570.44155782,0
+TNC.US,D,20070525,000000,27.2043,27.2132,26.9247,27.1134,124813.09161269,0
+TNC.US,D,20070529,000000,27.231,27.4838,27.0077,27.3742,155578.25777797,0
+TNC.US,D,20070530,000000,27.1589,27.552,26.9909,27.5351,74323.757742066,0
+TNC.US,D,20070531,000000,27.5964,27.6962,27.3415,27.6962,141485.95092284,0
+TNC.US,D,20070601,000000,28.0024,28.4626,27.7297,27.8691,234007.20979429,0
+TNC.US,D,20070604,000000,27.9125,28.2562,27.6398,28.1841,101684.29546238,0
+TNC.US,D,20070605,000000,28.0528,28.0952,27.7366,27.9678,124813.09161269,0
+TNC.US,D,20070606,000000,27.8691,28.0221,27.5964,28.0221,119411.04065156,0
+TNC.US,D,20070607,000000,28.0221,28.2394,27.8928,28.0221,244227.16939935,0
+TNC.US,D,20070608,000000,29.807,30.9755,28.6345,30.8028,497134.47090905,0
+TNC.US,D,20070611,000000,30.7691,31.2531,30.5231,30.8748,266535.93907319,0
+TNC.US,D,20070612,000000,30.7464,30.7464,29.9295,30.0619,135969.50120634,0
+TNC.US,D,20070613,000000,30.133,30.5825,30.0293,30.4491,110370.50184292,0
+TNC.US,D,20070614,000000,30.539,30.8205,30.4076,30.539,58004.218481668,0
+TNC.US,D,20070615,000000,31.2531,31.3686,30.9667,31.0773,238469.77363174,0
+TNC.US,D,20070618,000000,31.0843,31.418,31.0773,31.1643,93344.32248303,0
+TNC.US,D,20070619,000000,30.9933,31.4527,30.5904,31.2907,99685.86056784,0
+TNC.US,D,20070620,000000,31.418,31.418,31.0112,31.0289,174835.71905658,0
+TNC.US,D,20070621,000000,30.8126,32.1066,30.0293,31.6907,260781.58044067,0
+TNC.US,D,20070622,000000,31.6403,32.0502,31.0526,31.435,428916.3670925,0
+TNC.US,D,20070625,000000,31.435,31.435,30.8126,31.0359,162857.25822972,0
+TNC.US,D,20070626,000000,31.1474,31.4023,30.8482,31.2631,108372.06694837,0
+TNC.US,D,20070627,000000,31.0526,31.7352,31.0112,31.6315,221091.28660048,0
+TNC.US,D,20070628,000000,31.6315,32.156,31.3332,31.7767,117535.10353931,0
+TNC.US,D,20070629,000000,31.9376,32.0592,31.0289,31.0843,108139.21992418,0
+TNC.US,D,20070702,000000,31.3866,31.835,31.0931,31.7994,114365.34687527,0
+TNC.US,D,20070703,000000,31.7184,31.7687,31.3085,31.4872,145834.11600494,0
+TNC.US,D,20070705,000000,31.5366,31.5535,31.1386,31.5366,88650.936378117,0
+TNC.US,D,20070706,000000,31.5791,31.5791,31.0437,31.4625,119762.33594457,0
+TNC.US,D,20070709,000000,31.4023,31.5613,31.2531,31.4872,132208.51557654,0
+TNC.US,D,20070710,000000,31.0684,31.3154,30.7958,31.2137,144067.51575621,0
+TNC.US,D,20070711,000000,31.2137,31.5791,31.1297,31.5613,178589.61803782,0
+TNC.US,D,20070712,000000,31.8181,32.149,31.5939,32.149,140311.59201825,0
+TNC.US,D,20070713,000000,32.1421,32.1421,31.7006,31.7599,59529.872679275,0
+TNC.US,D,20070716,000000,31.7599,32.2548,31.7599,32.1243,165555.24657519,0
+TNC.US,D,20070717,000000,32.2982,32.8138,32.1727,32.1905,186213.83951239,0
+TNC.US,D,20070718,000000,32.1333,32.1905,31.4427,32.1333,108260.70532811,0
+TNC.US,D,20070719,000000,32.1333,32.2192,31.5791,31.9456,95224.309108748,0
+TNC.US,D,20070720,000000,31.8418,31.8418,31.0773,31.4103,265949.77199925,0
+TNC.US,D,20070723,000000,31.426,32.397,31.3776,31.7421,157455.20726859,0
+TNC.US,D,20070724,000000,31.7421,31.7421,30.8303,31.102,234125.65806311,0
+TNC.US,D,20070725,000000,31.1474,31.1474,30.5321,30.8303,234479.99049122,0
+TNC.US,D,20070726,000000,30.8205,31.426,30.3898,30.6615,340976.12032734,0
+TNC.US,D,20070727,000000,30.5044,30.865,29.9948,30.1497,193622.424395,0
+TNC.US,D,20070730,000000,30.0619,31.4951,30.0293,31.2215,161209.10624983,0
+TNC.US,D,20070731,000000,33.2059,35.067,32.8315,32.8315,524729.88041029,0
+TNC.US,D,20070801,000000,32.7881,36.1239,32.6132,35.4966,433616.83984599,0
+TNC.US,D,20070802,000000,35.6863,35.7228,34.7321,35.3978,307395.52992614,0
+TNC.US,D,20070803,000000,35.3464,37.9838,35.0028,36.7057,610565.39255247,0
+TNC.US,D,20070806,000000,29.8604,36.9614,29.8604,36.0645,409543.49468016,0
+TNC.US,D,20070807,000000,36.0024,37.5275,34.7914,37.004,463208.65948503,0
+TNC.US,D,20070808,000000,37.485,38.0481,36.1337,37.7388,280740.61992695,0
+TNC.US,D,20070809,000000,37.4761,37.9147,34.8338,35.5302,428916.3670925,0
+TNC.US,D,20070810,000000,35.1905,37.1245,34.4071,35.5392,409660.93057063,0
+TNC.US,D,20070813,000000,36.3896,36.9437,36.0379,36.3807,223560.47743523,0
+TNC.US,D,20070814,000000,36.4942,36.8192,35.5993,35.6863,185280.42665892,0
+TNC.US,D,20070815,000000,35.8196,36.6217,34.34,34.3844,246689.27358554,0
+TNC.US,D,20070816,000000,34.5109,35.624,33.4697,35.302,257725.21015363,0
+TNC.US,D,20070817,000000,36.9614,37.0218,35.8275,36.2562,211352.20671927,0
+TNC.US,D,20070820,000000,36.3668,37.0128,36.1071,36.9694,110958.69367358,0
+TNC.US,D,20070821,000000,37.1333,37.4316,36.4231,36.4853,82545.282452592,0
+TNC.US,D,20070822,000000,36.9764,37.4761,36.6553,37.3892,96280.219744516,0
+TNC.US,D,20070823,000000,37.4761,37.5195,36.2651,36.4942,123755.15622019,0
+TNC.US,D,20070824,000000,36.7057,36.8459,35.8878,36.7481,127042.3487747,0
+TNC.US,D,20070827,000000,36.8369,36.8369,35.5222,35.9322,134677.70641129,0
+TNC.US,D,20070828,000000,35.8374,35.8374,34.9178,34.9602,146534.68183423,0
+TNC.US,D,20070829,000000,35.2329,35.624,34.5553,35.5469,81250.450522441,0
+TNC.US,D,20070830,000000,35.3464,35.6684,34.9099,35.5045,115302.80924221,0
+TNC.US,D,20070831,000000,35.7642,35.8196,35.3534,35.788,141601.36205657,0
+TNC.US,D,20070904,000000,35.7782,36.4676,35.6863,36.1525,150875.76026776,0
+TNC.US,D,20070905,000000,36.1525,36.2483,35.7702,35.9954,191154.24593861,0
+TNC.US,D,20070906,000000,36.0379,36.2829,34.9178,35.1154,292947.87826453,0
+TNC.US,D,20070907,000000,34.3567,34.3744,33.3591,33.9399,167432.19606581,0
+TNC.US,D,20070910,000000,34.0673,34.654,33.3591,33.6574,121879.21910794,0
+TNC.US,D,20070911,000000,33.7265,34.4485,33.4697,34.2195,78196.104992129,0
+TNC.US,D,20070912,000000,34.2293,35.2171,34.1611,34.5948,98748.398200896,0
+TNC.US,D,20070913,000000,34.6975,35.8029,34.3063,35.5135,101920.17962167,0
+TNC.US,D,20070914,000000,35.1716,36.3263,34.5849,36.2729,134205.93809272,0
+TNC.US,D,20070917,000000,36.0844,36.9517,35.0403,36.7758,304458.62028629,0
+TNC.US,D,20070918,000000,36.8636,39.1257,36.8192,39.0664,198900.96519548,0
+TNC.US,D,20070919,000000,39.1751,40.5817,39.0506,40.4958,199724.02880706,0
+TNC.US,D,20070920,000000,40.3091,40.4058,38.6832,39.6374,145943.45286847,0
+TNC.US,D,20070921,000000,40.0039,40.9135,39.6641,40.6251,151461.92734169,0
+TNC.US,D,20070924,000000,40.6251,40.6251,38.8442,40.2083,220156.86136864,0
+TNC.US,D,20070925,000000,40.0384,41.7394,39.6986,41.604,213232.19334499,0
+TNC.US,D,20070926,000000,42.1562,42.6283,41.7008,42.005,203011.22136155,0
+TNC.US,D,20070927,000000,41.5585,41.7225,40.7367,41.5507,221207.71011258,0
+TNC.US,D,20070928,000000,41.5507,42.0465,40.6864,41.4746,162857.25822972,0
+TNC.US,D,20071001,000000,41.3857,41.692,40.8622,41.2188,177530.67026695,0
+TNC.US,D,20071002,000000,41.1861,41.6504,40.2231,40.2854,196317.37560537,0
+TNC.US,D,20071003,000000,40.0285,40.3169,39.2531,40.0809,147942.90014138,0
+TNC.US,D,20071004,000000,40.0809,40.6162,39.2531,40.4958,147477.206093,0
+TNC.US,D,20071005,000000,40.4859,41.0085,40.2665,40.879,106381.73108076,0
+TNC.US,D,20071008,000000,40.6429,40.9738,40.5283,40.7634,143246.47690137,0
+TNC.US,D,20071009,000000,40.7111,41.2277,40.4147,40.6952,160270.63150452,0
+TNC.US,D,20071010,000000,40.5283,40.879,40.0285,40.5382,116592.57928053,0
+TNC.US,D,20071011,000000,40.4147,40.6331,39.1524,39.5426,101797.68183938,0
+TNC.US,D,20071012,000000,39.4733,40.9047,39.4576,40.2577,142659.29744907,0
+TNC.US,D,20071015,000000,40.4532,40.4532,38.6071,39.4655,135030.01408266,0
+TNC.US,D,20071016,000000,39.3568,40.5906,39.2807,40.1372,162741.847096,0
+TNC.US,D,20071017,000000,40.4394,40.6251,39.2274,40.146,173537.84999133,0
+TNC.US,D,20071018,000000,40.0631,40.4474,39.6908,40.2665,98863.809334624,0
+TNC.US,D,20071019,000000,40.2765,40.4701,38.3592,38.5093,143013.62987718,0
+TNC.US,D,20071022,000000,38.4708,39.3905,37.1086,39.2443,209822.50300821,0
+TNC.US,D,20071023,000000,39.0664,39.7223,37.2627,39.5771,487510.80216157,0
+TNC.US,D,20071024,000000,39.6038,39.7469,37.0128,38.2751,315618.06701504,0
+TNC.US,D,20071025,000000,38.3769,38.4452,37.004,37.65,322776.59444123,0
+TNC.US,D,20071026,000000,38.0708,39.5237,37.7122,39.1602,271107.83977417,0
+TNC.US,D,20071029,000000,39.263,39.4655,38.8096,39.4162,103792.06722045,0
+TNC.US,D,20071030,000000,39.1751,39.6739,38.5093,38.5093,146416.2335654,0
+TNC.US,D,20071031,000000,38.5093,40.1984,38.4452,40.1639,146184.39891958,0
+TNC.US,D,20071101,000000,40.0285,40.231,38.0194,38.4185,250917.97802045,0
+TNC.US,D,20071102,000000,38.9657,39.0072,38.1122,38.3592,192675.85062276,0
+TNC.US,D,20071105,000000,38.1122,38.6752,37.7675,38.4936,182466.01480135,0
+TNC.US,D,20071106,000000,38.5557,38.9213,37.2193,38.8531,198081.95109735,0
+TNC.US,D,20071107,000000,38.453,38.5744,37.0455,37.16,118239.71888207,0
+TNC.US,D,20071108,000000,37.3892,38.6001,37.1086,38.3592,187513.73333438,0
+TNC.US,D,20071109,000000,37.8969,39.3905,37.1333,38.8946,181994.24648278,0
+TNC.US,D,20071112,000000,38.9291,39.6986,38.4866,38.9213,242815.91395711,0
+TNC.US,D,20071113,000000,39.1751,40.2932,38.8017,40.1905,131037.19380704,0
+TNC.US,D,20071114,000000,40.2854,40.802,39.5337,40.3624,167432.19606581,0
+TNC.US,D,20071115,000000,40.1984,40.4058,39.3835,39.7736,74323.757742066,0
+TNC.US,D,20071116,000000,39.7905,40.1164,38.5824,39.9198,104735.60385759,0
+TNC.US,D,20071119,000000,39.4329,39.4329,37.9048,38.4936,156401.32138955,0
+TNC.US,D,20071120,000000,38.4936,39.7816,38.1943,39.0842,148650.55261923,0
+TNC.US,D,20071121,000000,38.7513,39.7736,38.691,38.8442,158866.46271083,0
+TNC.US,D,20071123,000000,38.8896,40.3357,38.8896,40.1639,41914.489110359,0
+TNC.US,D,20071126,000000,40.072,40.4474,38.1636,38.2851,104617.15558877,0
+TNC.US,D,20071127,000000,38.4796,38.6318,37.5423,38.0965,198092.07488102,0
+TNC.US,D,20071128,000000,38.0965,38.3769,37.5117,38.0708,225088.15638956,0
+TNC.US,D,20071129,000000,38.055,38.3948,37.1245,37.9423,139726.43732268,0
+TNC.US,D,20071130,000000,38.5647,38.777,37.2193,37.327,159767.4794566,0
+TNC.US,D,20071203,000000,37.4573,38.528,37.3892,37.5018,178119.87447598,0
+TNC.US,D,20071204,000000,37.3971,37.9048,37.1245,37.2627,106381.73108076,0
+TNC.US,D,20071205,000000,37.966,38.5023,37.4761,38.0965,147826.47662928,0
+TNC.US,D,20071206,000000,38.212,38.6832,37.966,38.5824,78085.755750231,0
+TNC.US,D,20071207,000000,38.6832,38.6832,37.89,38.2496,76787.886684982,0
+TNC.US,D,20071210,000000,37.89,39.0161,37.6954,38.2297,272285.23581387,0
+TNC.US,D,20071211,000000,38.4936,38.7346,36.4578,36.5733,112248.4637119,0
+TNC.US,D,20071212,000000,37.5195,37.7309,36.5822,37.1166,101326.92589917,0
+TNC.US,D,20071213,000000,36.6878,37.7043,36.6878,37.5749,103443.80906254,0
+TNC.US,D,20071214,000000,37.0455,37.5195,35.8976,35.949,88182.205194646,0
+TNC.US,D,20071217,000000,35.7702,36.5387,35.1242,35.1401,95224.309108748,0
+TNC.US,D,20071218,000000,35.4966,36.7837,34.819,36.7057,108986.58061655,0
+TNC.US,D,20071219,000000,36.5822,37.0218,36.1693,36.7304,120350.52777523,0
+TNC.US,D,20071220,000000,37.4761,38.5824,37.004,38.3275,193856.28379755,0
+TNC.US,D,20071221,000000,39.0664,39.1602,38.0965,39.0921,277102.13207944,0
+TNC.US,D,20071224,000000,39.1257,40.7367,38.8609,40.6331,61057.551633613,0
+TNC.US,D,20071226,000000,40.4622,40.6331,39.9011,40.2854,117535.10353931,0
+TNC.US,D,20071227,000000,40.2854,40.4227,38.3187,38.3493,130564.41311011,0
+TNC.US,D,20071228,000000,38.6664,39.3905,37.8811,37.9927,139481.4417581,0
+TNC.US,D,20071231,000000,37.7735,38.212,37.004,37.7221,190310.93475972,0
+TNC.US,D,20080102,000000,37.7221,38.7681,37.5591,38.6229,268886.6816391,0
+TNC.US,D,20080103,000000,38.7513,39.7639,38.1479,38.6752,143482.36106065,0
+TNC.US,D,20080104,000000,38.3858,38.3858,36.8549,37.0998,111196.6025896,0
+TNC.US,D,20080107,000000,37.4396,37.9147,36.2562,36.8636,177296.8108644,0
+TNC.US,D,20080108,000000,36.8873,37.1166,34.9948,35.3464,145128.48828381,0
+TNC.US,D,20080109,000000,35.1992,35.6774,33.8371,34.5365,243051.79811639,0
+TNC.US,D,20080110,000000,34.0673,34.0673,33.0193,33.3591,225439.45168258,0
+TNC.US,D,20080111,000000,33.1625,33.6929,31.6226,31.8755,166382.35970024,0
+TNC.US,D,20080114,000000,31.9811,32.6212,31.4714,31.511,166143.43840585,0
+TNC.US,D,20080115,000000,31.1731,31.3933,29.8514,29.8693,236003.6199321,0
+TNC.US,D,20080116,000000,29.7793,30.1497,28.5624,29.0761,340504.35200877,0
+TNC.US,D,20080117,000000,29.3843,29.3843,28.1032,28.1663,255261.08121072,0
+TNC.US,D,20080118,000000,28.113,28.4292,27.4136,27.5697,272403.68408269,0
+TNC.US,D,20080122,000000,26.3685,28.3541,26.3685,28.1743,273465.66898865,0
+TNC.US,D,20080123,000000,27.5608,27.8236,26.336,27.4136,314123.79654678,0
+TNC.US,D,20080124,000000,27.4739,28.0359,27.2378,27.3742,255376.49234444,0
+TNC.US,D,20080125,000000,27.4226,27.9599,26.816,27.1499,152640.33575975,0
+TNC.US,D,20080128,000000,27.2537,27.5865,27.0314,27.4226,173898.25668964,0
+TNC.US,D,20080129,000000,27.4739,27.6804,27.0907,27.552,146416.2335654,0
+TNC.US,D,20080130,000000,27.3415,28.7126,27.0907,27.7366,147240.30955535,0
+TNC.US,D,20080131,000000,27.3415,28.4873,27.2537,28.0952,194166.07157755,0
+TNC.US,D,20080201,000000,28.2009,29.6905,28.2009,29.4979,213678.65220441,0
+TNC.US,D,20080204,000000,29.5344,30.046,29.2104,29.7469,145357.28579453,0
+TNC.US,D,20080205,000000,29.9384,29.9384,28.3451,28.5447,158628.55379482,0
+TNC.US,D,20080206,000000,28.7205,29.3359,28.4795,28.5724,126986.66796457,0
+TNC.US,D,20080207,000000,28.4716,29.1758,28.193,28.6889,133385.91161623,0
+TNC.US,D,20080208,000000,28.5724,29.0366,28.3372,28.5367,70801.693406648,0
+TNC.US,D,20080211,000000,28.6701,29.0929,28.2928,28.7926,86418.642081022,0
+TNC.US,D,20080212,000000,28.8785,28.8785,28.2088,28.5724,107034.71512685,0
+TNC.US,D,20080213,000000,28.8697,29.1245,28.5724,28.8697,135957.35266595,0
+TNC.US,D,20080214,000000,28.9753,29.2193,28.193,28.4548,152758.78402857,0
+TNC.US,D,20080215,000000,28.193,28.52,27.9194,28.3965,88171.069032619,0
+TNC.US,D,20080219,000000,28.6345,28.9912,28.4369,28.9685,98731.187768675,0
+TNC.US,D,20080220,000000,28.842,29.5897,28.5545,29.489,87360.15396143,0
+TNC.US,D,20080221,000000,29.7469,30.0896,28.8113,28.9912,142777.74571789,0
+TNC.US,D,20080222,000000,29.0099,29.2638,28.1317,28.6257,92799.662922107,0
+TNC.US,D,20080225,000000,28.3798,29.4811,28.1476,29.0998,143835.6811104,0
+TNC.US,D,20080226,000000,29.807,31.182,29.5068,30.373,236827.69592205,0
+TNC.US,D,20080227,000000,29.9118,31.511,29.807,31.1297,188336.79694596,0
+TNC.US,D,20080228,000000,30.9391,31.0931,30.3286,30.6803,167432.19606581,0
+TNC.US,D,20080229,000000,30.2822,31.0526,30.0619,30.7297,213693.8378799,0
+TNC.US,D,20080303,000000,30.5143,31.435,29.9789,31.3242,241489.69829761,0
+TNC.US,D,20080304,000000,31.0596,31.5613,30.7771,31.0112,329220.38274101,0
+TNC.US,D,20080305,000000,30.9667,31.511,30.5735,31.102,169077.31091061,0
+TNC.US,D,20080306,000000,30.9163,31.2808,30.0135,30.0135,160506.5156638,0
+TNC.US,D,20080307,000000,29.5433,30.6002,29.2272,30.3286,216546.72011537,0
+TNC.US,D,20080310,000000,30.3187,30.3187,29.5897,29.725,208764.5676157,0
+TNC.US,D,20080311,000000,30.6091,31.5366,30.0293,31.5178,213633.09517794,0
+TNC.US,D,20080312,000000,31.6492,32.149,31.0596,31.4427,144538.27169642,0
+TNC.US,D,20080313,000000,30.8303,32.4632,30.5735,32.0908,244457.99166681,0
+TNC.US,D,20080314,000000,32.3052,32.3663,31.1386,31.6749,214872.24629796,0
+TNC.US,D,20080317,000000,30.7869,32.2982,30.7869,31.9733,156524.83155021,0
+TNC.US,D,20080318,000000,32.6212,33.6929,31.5613,33.4767,203716.84908268,0
+TNC.US,D,20080319,000000,33.8124,33.8124,31.5613,31.5613,208294.82405386,0
+TNC.US,D,20080320,000000,32.3575,32.3841,31.3933,31.9278,330523.31369809,0
+TNC.US,D,20080324,000000,32.2795,33.045,31.7687,32.9353,127984.87303347,0
+TNC.US,D,20080325,000000,32.9353,33.284,32.6045,33.1625,61638.656815714,0
+TNC.US,D,20080326,000000,32.8751,35.5806,32.6963,35.4878,278977.05681332,0
+TNC.US,D,20080327,000000,34.9247,35.3701,34.008,34.3567,194907.13254149,0
+TNC.US,D,20080328,000000,34.4742,34.8091,34.2639,34.2737,115887.96393778,0
+TNC.US,D,20080331,000000,34.4388,34.4388,33.7403,33.9042,129276.66782852,0
+TNC.US,D,20080401,000000,33.7581,34.4654,33.6436,34.2195,245514.91468095,0
+TNC.US,D,20080402,000000,34.0673,34.2896,33.3522,33.6653,212523.52848877,0
+TNC.US,D,20080403,000000,33.4243,34.34,33.4243,34.1512,166031.06440723,0
+TNC.US,D,20080404,000000,34.2737,34.9602,33.9222,34.5849,123510.16065562,0
+TNC.US,D,20080407,000000,34.8743,34.9682,34.2105,34.4842,132094.11682118,0
+TNC.US,D,20080408,000000,34.1512,35.067,34.1078,34.3063,117182.79586793,0
+TNC.US,D,20080409,000000,34.4071,34.5553,32.9185,33.2603,120113.63123759,0
+TNC.US,D,20080410,000000,33.3176,33.9299,32.2795,33.7097,144435.00910308,0
+TNC.US,D,20080411,000000,33.2159,33.2159,32.7526,33.045,117062.32284237,0
+TNC.US,D,20080414,000000,32.8751,33.045,32.2715,32.7614,133944.74447428,0
+TNC.US,D,20080415,000000,33.0193,34.1691,33.0193,34.0831,150234.92476206,0
+TNC.US,D,20080416,000000,34.4654,35.2576,34.2965,34.8822,203158.01622463,0
+TNC.US,D,20080417,000000,34.7914,35.3297,34.4575,34.5286,145008.01525825,0
+TNC.US,D,20080418,000000,35.057,35.1716,34.5701,34.9178,170586.76705436,0
+TNC.US,D,20080421,000000,34.7153,34.7153,33.6574,34.0258,114438.23811763,0
+TNC.US,D,20080422,000000,33.6929,33.7008,32.5866,33.2159,237967.6339622,0
+TNC.US,D,20080423,000000,33.3008,33.9489,32.8405,33.8204,128140.77930183,0
+TNC.US,D,20080424,000000,33.3008,33.3867,28.9832,30.9578,1236886.4296155,0
+TNC.US,D,20080425,000000,31.1386,31.1386,29.8881,30.2822,224851.25985192,0
+TNC.US,D,20080428,000000,30.1163,30.5478,30.0539,30.3286,229760.28254879,0
+TNC.US,D,20080429,000000,30.2426,30.3109,28.4469,28.7679,255579.98039601,0
+TNC.US,D,20080430,000000,28.8697,29.3685,28.3965,29.0692,193943.34833702,0
+TNC.US,D,20080501,000000,29.1097,30.2426,28.753,30.125,282839.28027973,0
+TNC.US,D,20080502,000000,30.0619,30.1924,29.6825,29.9207,177668.35372474,0
+TNC.US,D,20080505,000000,29.9048,29.9118,29.3922,29.725,164374.81340041,0
+TNC.US,D,20080506,000000,29.5986,29.6905,29.1413,29.3526,116870.98333119,0
+TNC.US,D,20080507,000000,29.2193,29.4653,28.52,28.6345,122944.241149,0
+TNC.US,D,20080508,000000,28.6968,28.9418,28.3274,28.6968,82887.466340311,0
+TNC.US,D,20080509,000000,28.52,28.923,27.7771,28.8509,121819.48878434,0
+TNC.US,D,20080512,000000,29.0189,29.8969,28.6445,29.7724,144546.37072334,0
+TNC.US,D,20080513,000000,29.7724,30.0293,29.5433,29.7379,146795.87545266,0
+TNC.US,D,20080514,000000,29.725,30.3286,29.6321,30.0539,188612.16386152,0
+TNC.US,D,20080515,000000,29.807,30.0806,29.6578,29.7883,56012.870235687,0
+TNC.US,D,20080516,000000,30.046,30.046,29.1413,29.8514,145046.48563616,0
+TNC.US,D,20080519,000000,29.6401,30.1991,29.4732,29.5986,135444.07683437,0
+TNC.US,D,20080520,000000,29.4811,29.6401,29.1847,29.5986,76518.594039618,0
+TNC.US,D,20080521,000000,29.7636,29.9868,29.3438,29.572,138583.46214743,0
+TNC.US,D,20080522,000000,29.5245,29.725,29.2035,29.4979,146297.78529658,0
+TNC.US,D,20080523,000000,29.3082,29.5344,29.1245,29.3922,107088.37118025,0
+TNC.US,D,20080527,000000,29.3082,29.9611,29.3082,29.725,144380.34067132,0
+TNC.US,D,20080528,000000,29.7971,29.9611,29.401,29.9207,163929.36691935,0
+TNC.US,D,20080529,000000,29.6401,30.3543,29.489,30.2595,172053.70330674,0
+TNC.US,D,20080530,000000,30.2595,30.3543,29.7971,29.9522,111081.19145587,0
+TNC.US,D,20080602,000000,29.807,29.9611,29.6401,29.9118,152471.26857263,0
+TNC.US,D,20080603,000000,29.9701,30.1163,29.5809,29.815,188687.0798606,0
+TNC.US,D,20080604,000000,29.65,29.725,29.3922,29.65,288522.77242662,0
+TNC.US,D,20080605,000000,29.6825,30.617,29.4979,30.5478,335785.65644471,0
+TNC.US,D,20080606,000000,30.292,30.4145,29.9384,30.0214,514894.6245843,0
+TNC.US,D,20080609,000000,30.0293,30.0539,29.7636,29.815,354670.56248463,0
+TNC.US,D,20080610,000000,29.4732,30.0135,29.2994,29.7289,227917.75392262,0
+TNC.US,D,20080611,000000,29.5986,29.9789,29.5344,29.807,289278.00668767,0
+TNC.US,D,20080612,000000,29.8248,30.0372,29.5532,29.6401,297371.97172408,0
+TNC.US,D,20080613,000000,29.7379,29.8969,29.41,29.6401,353426.34947277,0
+TNC.US,D,20080616,000000,29.4653,29.9611,29.4653,29.6747,172842.34605387,0
+TNC.US,D,20080617,000000,29.8248,30.046,29.6164,29.807,125900.38597781,0
+TNC.US,D,20080618,000000,29.725,29.9868,29.3922,29.725,163379.6454666,0
+TNC.US,D,20080619,000000,29.7072,30.0372,29.3922,30.0372,130508.73229998,0
+TNC.US,D,20080620,000000,29.9207,29.9522,29.4307,29.7469,252497.28827145,0
+TNC.US,D,20080623,000000,29.9464,29.9464,29.2035,29.4179,181535.63908297,0
+TNC.US,D,20080624,000000,29.2994,29.3438,27.9678,27.9678,200883.20203617,0
+TNC.US,D,20080625,000000,27.9856,28.1743,27.0748,27.6557,290968.67855894,0
+TNC.US,D,20080626,000000,27.3811,27.3811,25.8806,26.1118,291807.94022439,0
+TNC.US,D,20080627,000000,26.1385,26.1879,25.5853,25.943,495939.86443714,0
+TNC.US,D,20080630,000000,25.9153,26.0278,25.611,25.611,126543.24624024,0
+TNC.US,D,20080701,000000,25.2514,25.6524,24.9719,25.3976,443254.68189058,0
+TNC.US,D,20080702,000000,25.3058,25.3058,23.6918,23.994,347361.19068189,0
+TNC.US,D,20080703,000000,24.0009,24.5462,23.8211,24.2736,108881.29326649,0
+TNC.US,D,20080707,000000,24.6271,24.6271,23.6008,23.9347,312551.57294433,0
+TNC.US,D,20080708,000000,24.0078,24.1007,23.4201,23.8291,303362.21451588,0
+TNC.US,D,20080709,000000,23.7866,23.7866,22.1419,22.2634,369760.0620303,0
+TNC.US,D,20080710,000000,21.9997,21.9997,20.9596,21.2065,430104.89929423,0
+TNC.US,D,20080711,000000,20.9843,21.6746,20.764,21.5424,414787.61461619,0
+TNC.US,D,20080714,000000,21.8722,21.9394,21.1107,21.6322,356091.94171053,0
+TNC.US,D,20080715,000000,21.3843,21.6055,20.8401,21.5147,312676.09548336,0
+TNC.US,D,20080716,000000,21.4514,21.6055,21.1038,21.4287,208094.37313739,0
+TNC.US,D,20080717,000000,21.649,21.9394,21.3329,21.7931,160825.41484911,0
+TNC.US,D,20080718,000000,21.8278,22.1419,21.5671,21.7013,203661.16827255,0
+TNC.US,D,20080721,000000,21.735,22.2634,21.6836,22.1785,269528.52952317,0
+TNC.US,D,20080722,000000,21.9049,22.705,21.9049,22.697,200252.49031412,0
+TNC.US,D,20080723,000000,22.705,23.0814,22.6062,23.028,197023.00332649,0
+TNC.US,D,20080724,000000,23.2265,23.5317,22.867,22.9459,169260.55139486,0
+TNC.US,D,20080725,000000,22.9459,23.9594,22.9459,23.8646,209275.81869055,0
+TNC.US,D,20080728,000000,23.8468,23.8468,23.1198,23.5583,264610.395421,0
+TNC.US,D,20080729,000000,21.6649,22.6615,19.4868,22.5439,560382.80932675,0
+TNC.US,D,20080730,000000,22.4491,22.9282,22.3711,22.5528,238704.64541266,0
+TNC.US,D,20080731,000000,22.2199,22.9192,22.05,22.4056,336588.47248897,0
+TNC.US,D,20080801,000000,22.3375,22.9716,22.2634,22.4837,187527.9066315,0
+TNC.US,D,20080804,000000,22.5094,22.8491,22.1341,22.4323,206489.75342724,0
+TNC.US,D,20080805,000000,22.6062,23.2265,22.5439,23.1574,209240.38544774,0
+TNC.US,D,20080806,000000,23.1475,23.8813,22.9282,23.6918,148609.04510622,0
+TNC.US,D,20080807,000000,23.3203,23.3203,22.7978,22.9638,217586.43269729,0
+TNC.US,D,20080808,000000,22.9371,24.5689,22.697,24.3298,214217.23749514,0
+TNC.US,D,20080811,000000,24.2419,24.554,23.8211,24.554,183590.76716601,0
+TNC.US,D,20080812,000000,24.4799,24.8435,24.1895,24.7258,192988.67553786,0
+TNC.US,D,20080813,000000,24.6637,25.371,24.5837,25.2969,124935.58939499,0
+TNC.US,D,20080814,000000,25.041,26.3844,24.9808,26.1879,139635.32326974,0
+TNC.US,D,20080815,000000,26.494,27.0748,26.2827,26.6926,142154.12064441,0
+TNC.US,D,20080818,000000,26.7005,27.2537,26.4101,26.503,123766.29238223,0
+TNC.US,D,20080819,000000,26.1957,26.4022,25.5586,25.771,93963.898043041,0
+TNC.US,D,20080820,000000,25.8806,26.4693,25.6258,26.2827,89804.035337024,0
+TNC.US,D,20080821,000000,26.0625,26.178,25.7018,26.0031,69339.819046102,0
+TNC.US,D,20080822,000000,26.4615,26.9721,26.1602,26.8437,66151.839571474,0
+TNC.US,D,20080825,000000,26.5287,26.7923,25.7018,25.9774,89757.465932187,0
+TNC.US,D,20080826,000000,25.8896,26.7598,25.7562,26.7242,84365.538754714,0
+TNC.US,D,20080827,000000,26.5988,27.0748,26.1602,26.3617,126433.90937671,0
+TNC.US,D,20080828,000000,26.4022,27.1589,26.4022,27.0748,76421.405716479,0
+TNC.US,D,20080829,000000,27.0581,27.2537,26.4169,26.5287,70901.918864886,0
+TNC.US,D,20080902,000000,27.0077,27.465,26.4022,26.6926,103423.56149523,0
+TNC.US,D,20080903,000000,26.6333,27.3889,26.5207,27.3061,205482.43695304,0
+TNC.US,D,20080904,000000,27.0077,27.0828,26.5642,26.9484,154781.51600391,0
+TNC.US,D,20080905,000000,26.7143,27.1499,26.3685,26.8793,129826.38928128,0
+TNC.US,D,20080908,000000,27.3228,28.1317,27.1589,28.1219,189936.35476429,0
+TNC.US,D,20080909,000000,28.1219,28.8015,26.816,26.816,142673.47074619,0
+TNC.US,D,20080910,000000,27.1943,27.631,26.743,27.2694,177357.55356637,0
+TNC.US,D,20080911,000000,27.1232,27.5608,26.6748,27.3415,127897.80849399,0
+TNC.US,D,20080912,000000,27.231,28.1743,26.8437,28.0221,83046.409743777,0
+TNC.US,D,20080915,000000,27.7209,28.52,27.2378,27.4907,88569.946108835,0
+TNC.US,D,20080916,000000,27.0491,29.9611,26.816,29.0623,247454.63163025,0
+TNC.US,D,20080917,000000,28.753,30.2822,28.3451,29.3922,351468.40971288,0
+TNC.US,D,20080918,000000,29.3843,34.9534,28.5447,34.4742,787984.70119917,0
+TNC.US,D,20080919,000000,34.4654,37.4227,32.6616,32.9096,507715.84959079,0
+TNC.US,D,20080922,000000,32.6302,32.72,30.5667,30.7297,266340.55004855,0
+TNC.US,D,20080923,000000,30.7297,31.8695,30.7297,31.2047,169985.41430494,0
+TNC.US,D,20080924,000000,31.1731,31.1731,29.9464,29.9464,198845.28438535,0
+TNC.US,D,20080925,000000,29.807,31.1554,29.7072,30.9074,174975.4272711,0
+TNC.US,D,20080926,000000,30.8748,31.0596,29.7072,30.0036,200533.93149988,0
+TNC.US,D,20080929,000000,29.4811,30.539,29.0099,29.7793,175359.11867183,0
+TNC.US,D,20080930,000000,29.9868,30.5321,28.6068,29.1758,321253.97737872,0
+TNC.US,D,20081001,000000,28.9605,29.2638,28.1841,28.3274,147003.4130177,0
+TNC.US,D,20081002,000000,28.113,28.1743,26.1879,26.5988,150500.16789396,0
+TNC.US,D,20081003,000000,26.9998,27.2132,25.5586,25.5586,140284.25780236,0
+TNC.US,D,20081006,000000,25.3225,25.688,23.8211,25.3976,187551.19133392,0
+TNC.US,D,20081007,000000,25.8145,25.925,23.8211,23.8903,212061.88395386,0
+TNC.US,D,20081008,000000,23.8903,26.5207,23.0457,24.8523,336929.64399832,0
+TNC.US,D,20081009,000000,24.963,25.7976,22.7484,22.7484,256600.45778897,0
+TNC.US,D,20081010,000000,21.8722,24.8919,21.3329,24.3724,382608.15587358,0
+TNC.US,D,20081013,000000,24.6637,26.3844,24.6006,25.5497,211633.64790503,0
+TNC.US,D,20081014,000000,25.5497,26.5375,24.8593,25.5764,140645.67687903,0
+TNC.US,D,20081015,000000,25.2889,25.5497,22.2042,22.2042,192811.5093238,0
+TNC.US,D,20081016,000000,22.3562,24.3911,21.9483,24.3911,423012.17646183,0
+TNC.US,D,20081017,000000,23.4625,25.8639,23.4625,24.075,253248.47301905,0
+TNC.US,D,20081020,000000,24.2814,26.503,24.2814,26.4022,179549.35272882,0
+TNC.US,D,20081021,000000,26.4101,26.743,25.1753,25.2889,266260.57215762,0
+TNC.US,D,20081022,000000,25.198,25.198,22.782,23.593,305412.28070709,0
+TNC.US,D,20081023,000000,23.5317,23.8291,19.469,20.441,535688.87622256,0
+TNC.US,D,20081024,000000,18.7351,20.1417,18.7351,19.4197,247806.93930164,0
+TNC.US,D,20081027,000000,18.6511,19.1124,17.7147,17.778,255869.52060869,0
+TNC.US,D,20081028,000000,18.0566,18.1484,17.1447,17.8847,375412.17044784,0
+TNC.US,D,20081029,000000,17.7859,20.0913,17.7859,18.5919,544804.33103028,0
+TNC.US,D,20081030,000000,19.0324,20.3896,18.6423,20.3719,143759.75273294,0
+TNC.US,D,20081031,000000,20.3719,21.5976,19.63,21.3666,194444.47562821,0
+TNC.US,D,20081103,000000,21.0939,22.6062,21.0939,21.7597,172525.4716253,0
+TNC.US,D,20081104,000000,21.8871,22.5874,21.41,21.6055,186184.48053978,0
+TNC.US,D,20081105,000000,21.2915,21.6746,20.6129,20.764,187739.49371,0
+TNC.US,D,20081106,000000,20.6533,21.0692,19.4197,19.469,181235.97508663,0
+TNC.US,D,20081107,000000,19.5796,20.1487,18.9583,19.5796,133368.70118401,0
+TNC.US,D,20081110,000000,19.954,20.1664,19.0867,19.3752,116434.64825543,0
+TNC.US,D,20081111,000000,19.2319,20.198,18.9336,19.2725,120593.49858308,0
+TNC.US,D,20081112,000000,18.9821,19.1797,18.3469,18.3647,147000.37588261,0
+TNC.US,D,20081113,000000,18.5,19.1203,17.6208,19.1203,329607.11127683,0
+TNC.US,D,20081114,000000,18.8644,19.4868,18.1088,18.1157,184759.05180041,0
+TNC.US,D,20081117,000000,18.2254,18.7439,18.0209,18.2333,186351.52297017,0
+TNC.US,D,20081118,000000,18.2432,19.5895,17.9182,18.6847,182183.56123723,0
+TNC.US,D,20081119,000000,18.6284,18.9821,17.4806,17.4866,182703.92371737,0
+TNC.US,D,20081120,000000,17.4451,17.4451,15.831,15.8557,198330.9961754,0
+TNC.US,D,20081121,000000,16.0632,17.4629,15.2028,17.4451,215884.62466399,0
+TNC.US,D,20081124,000000,17.5774,18.4813,17.1724,17.9952,221895.11502311,0
+TNC.US,D,20081125,000000,18.093,18.102,17.0065,18.0042,229674.23038767,0
+TNC.US,D,20081126,000000,17.6605,20.033,17.5113,19.9955,283595.52691915,0
+TNC.US,D,20081128,000000,19.707,20.5151,19.2566,20.5151,53470.788158587,0
+TNC.US,D,20081201,000000,20.0913,20.0913,17.9864,18.1562,190579.21502671,0
+TNC.US,D,20081202,000000,18.4377,19.1381,18.0753,19.1381,125256.51333702,0
+TNC.US,D,20081203,000000,18.6778,19.9955,18.42,19.4868,131356.09299235,0
+TNC.US,D,20081204,000000,19.2982,19.869,17.8847,18.4032,133881.97701559,0
+TNC.US,D,20081205,000000,18.1751,19.2053,17.5033,19.1647,147629.0628479,0
+TNC.US,D,20081208,000000,19.0789,21.0534,18.9505,20.5772,131449.23180202,0
+TNC.US,D,20081209,000000,20.431,21.5236,19.9718,20.0054,210003.71873572,0
+TNC.US,D,20081210,000000,20.2266,20.5495,19.7426,20.4984,154199.39844344,0
+TNC.US,D,20081211,000000,20.1574,21.0692,19.63,19.8355,139251.63186901,0
+TNC.US,D,20081212,000000,19.4789,21.0455,19.0522,20.8657,93075.029837667,0
+TNC.US,D,20081215,000000,21.086,21.5147,19.3306,19.9036,134175.56674173,0
+TNC.US,D,20081216,000000,20.3719,21.1107,19.9797,20.8934,186810.13036999,0
+TNC.US,D,20081217,000000,20.7383,21.5147,20.5685,21.0534,134372.98052311,0
+TNC.US,D,20081218,000000,17.0302,17.9775,15.9268,17.049,664238.65638426,0
+TNC.US,D,20081219,000000,17.4629,17.4629,14.9312,15.1771,498586.22148594,0
+TNC.US,D,20081222,000000,15.1534,15.1534,14.0036,14.4758,226454.8671837,0
+TNC.US,D,20081223,000000,14.4758,14.9884,13.3981,13.8841,262143.22934298,0
+TNC.US,D,20081224,000000,14.1538,14.6487,13.6807,14.4945,96471.559255696,0
+TNC.US,D,20081226,000000,14.5391,14.8452,13.9414,14.2753,142413.28950612,0
+TNC.US,D,20081229,000000,14.3267,14.4274,12.9616,13.0584,288043.91745948,0
+TNC.US,D,20081230,000000,13.1986,13.568,12.927,13.4959,196602.86630459,0
+TNC.US,D,20081231,000000,13.4475,13.9582,13.014,13.1176,230491.21972906,0
+TNC.US,D,20090102,000000,13.1324,13.902,12.9428,13.2945,263831.87645752,0
+TNC.US,D,20090105,000000,13.3567,14.136,13.2756,13.4565,354527.81713501,0
+TNC.US,D,20090106,000000,13.6194,14.0945,13.1265,13.977,421524.99264213,0
+TNC.US,D,20090107,000000,13.7942,14.1024,13.0761,13.4624,246269.13656364,0
+TNC.US,D,20090108,000000,13.2352,13.3567,12.8509,13.3123,286482.83001906,0
+TNC.US,D,20090109,000000,13.3754,13.3754,12.7779,12.8509,355067.41480411,0
+TNC.US,D,20090112,000000,12.8677,12.9191,11.6666,12.0517,351401.59274071,0
+TNC.US,D,20090113,000000,12.0774,12.7946,11.874,12.4183,317923.25255448,0
+TNC.US,D,20090114,000000,12.5339,12.5339,11.9175,12.2356,362246.18979762,0
+TNC.US,D,20090115,000000,12.3234,12.7422,11.7268,12.603,317899.96785206,0
+TNC.US,D,20090116,000000,12.8026,13.5039,12.0261,13.2075,361530.43829284,0
+TNC.US,D,20090120,000000,12.9971,13.0831,12.0934,12.1822,363240.34535307,0
+TNC.US,D,20090121,000000,12.3067,12.9783,12.2454,12.9003,194361.4606022,0
+TNC.US,D,20090122,000000,12.603,12.6978,11.8651,12.2356,214558.40900449,0
+TNC.US,D,20090123,000000,11.9629,12.0597,11.1055,11.3634,299351.17142966,0
+TNC.US,D,20090126,000000,11.4118,12.0774,11.2853,11.5144,155134.83605365,0
+TNC.US,D,20090127,000000,11.5915,12.2059,11.55,11.8651,99116.903926131,0
+TNC.US,D,20090128,000000,12.0173,12.611,11.8582,12.4628,132424.1521685,0
+TNC.US,D,20090129,000000,12.3561,12.3561,11.471,11.7881,135573.66126522,0
+TNC.US,D,20090130,000000,11.8651,11.9807,11.4453,11.5323,202169.93493938,0
+TNC.US,D,20090202,000000,11.2251,12.0093,11.2162,11.8395,138648.25436286,0
+TNC.US,D,20090203,000000,11.9313,11.9313,11.2339,11.5846,201558.4584063,0
+TNC.US,D,20090204,000000,11.5767,11.8651,11.2853,11.3189,86725.392725929,0
+TNC.US,D,20090205,000000,11.2942,11.8483,11.0304,11.5678,138919.57176496,0
+TNC.US,D,20090206,000000,11.6755,12.2256,11.5915,12.0093,140239.71315426,0
+TNC.US,D,20090209,000000,11.9234,12.3403,11.9234,12.271,201237.53446428,0
+TNC.US,D,20090210,000000,12.1742,12.6622,12.1742,12.3314,373393.48798598,0
+TNC.US,D,20090211,000000,12.3314,12.5803,11.8582,11.9807,307921.96667648,0
+TNC.US,D,20090212,000000,11.8582,12.3738,11.55,12.2987,259740.8554804,0
+TNC.US,D,20090213,000000,12.271,12.3917,11.4028,11.4967,213523.75831441,0
+TNC.US,D,20090217,000000,11.2429,11.5144,11.1292,11.3634,245847.98716337,0
+TNC.US,D,20090218,000000,11.5056,11.6508,11.1984,11.3634,158944.41584502,0
+TNC.US,D,20090219,000000,11.5144,11.9313,11.4632,11.5767,114381.54492913,0
+TNC.US,D,20090220,000000,11.3544,11.5846,10.8755,10.987,151016.48086064,0
+TNC.US,D,20090223,000000,11.0047,11.1214,10.1385,10.2373,186685.60783097,0
+TNC.US,D,20090224,000000,10.6353,10.6353,9.70685,10.103,365096.034898,0
+TNC.US,D,20090225,000000,9.98147,9.98147,8.9754,9.4036,310790.03458744,0
+TNC.US,D,20090226,000000,9.4273,9.52114,8.49919,8.58593,327692.70378667,0
+TNC.US,D,20090227,000000,8.55076,9.09572,8.38056,8.39755,249915.72343807,0
+TNC.US,D,20090302,000000,8.31261,8.31261,7.74166,7.78424,219930.08861464,0
+TNC.US,D,20090303,000000,7.87798,7.98012,7.03492,7.10317,277371.4247248,0
+TNC.US,D,20090304,000000,7.23869,7.64813,7.02672,7.45236,249539.11868591,0
+TNC.US,D,20090305,000000,7.24779,7.46925,6.89871,7.0688,263769.10899883,0
+TNC.US,D,20090306,000000,7.12896,7.17963,6.83056,7.00924,153987.81136494,0
+TNC.US,D,20090309,000000,6.91559,7.04341,6.51535,6.592,127301.5176364,0
+TNC.US,D,20090310,000000,6.77059,7.03492,6.69443,7.02672,162349.04428998,0
+TNC.US,D,20090311,000000,7.05191,7.05191,6.48118,6.79607,135399.53218627,0
+TNC.US,D,20090312,000000,6.74531,7.19672,6.52384,7.12896,199522.56551222,0
+TNC.US,D,20090313,000000,7.19672,7.25667,6.98375,7.18812,117800.3466712,0
+TNC.US,D,20090316,000000,7.2308,7.41807,6.66866,6.86493,206919.00185443,0
+TNC.US,D,20090317,000000,6.84754,6.94978,6.66025,6.94978,193573.83023343,0
+TNC.US,D,20090318,000000,6.93239,7.52031,6.86493,7.46925,279036.78713692,0
+TNC.US,D,20090319,000000,7.58847,7.77565,7.46925,7.5373,109177.92012773,0
+TNC.US,D,20090320,000000,7.61415,7.71598,7.00924,7.01753,130172.62268246,0
+TNC.US,D,20090323,000000,7.2308,8.4574,7.18812,8.4574,157875.34429049,0
+TNC.US,D,20090324,000000,8.4825,8.65249,7.89488,7.91187,153354.0625078,0
+TNC.US,D,20090325,000000,7.9975,8.58593,7.674,8.26973,159566.01616177,0
+TNC.US,D,20090326,000000,8.34659,8.69497,8.02269,8.66949,166618.24385952,0
+TNC.US,D,20090327,000000,8.44012,8.53377,8.04818,8.07376,116352.64560778,0
+TNC.US,D,20090330,000000,7.82682,8.04818,7.546,7.98881,124674.39577655,0
+TNC.US,D,20090331,000000,8.06537,8.19329,7.73337,7.98012,170445.03408311,0
+TNC.US,D,20090401,000000,7.78424,8.49168,7.70789,8.42284,125686.77414258,0
+TNC.US,D,20090402,000000,8.54177,9.53003,8.44012,9.07012,202745.97822965,0
+TNC.US,D,20090403,000000,9.07012,9.32557,8.85884,9.14718,91019.901754627,0
+TNC.US,D,20090406,000000,9.11448,9.25543,8.69497,9.23173,118187.07520703,0
+TNC.US,D,20090407,000000,9.07892,9.33426,8.51777,8.54177,77364.942353619,0
+TNC.US,D,20090408,000000,8.57644,9.68413,8.57644,9.4273,107223.01750293,0
+TNC.US,D,20090409,000000,9.79574,10.2945,9.65844,10.1385,152970.37110708,0
+TNC.US,D,20090413,000000,10.176,10.7667,10.0052,10.6096,144187.98878177,0
+TNC.US,D,20090414,000000,10.4931,11.2251,10.0851,10.261,248955.98874708,0
+TNC.US,D,20090415,000000,10.2116,11.0651,10.2116,11.0047,149890.71611762,0
+TNC.US,D,20090416,000000,11.0739,12.5249,10.7757,11.9175,210246.68954357,0
+TNC.US,D,20090417,000000,11.9462,12.1201,11.7614,11.9896,155925.50355752,0
+TNC.US,D,20090420,000000,11.711,11.711,10.987,11.0917,151667.44015,0
+TNC.US,D,20090421,000000,11.0394,11.9629,10.9249,11.9313,235560.19820777,0
+TNC.US,D,20090422,000000,11.718,12.7779,11.718,12.2454,251382.65969046,0
+TNC.US,D,20090423,000000,12.2889,12.5052,12.0934,12.2059,280998.77641028,0
+TNC.US,D,20090424,000000,12.3461,12.9616,12.1989,12.6899,224423.02380308,0
+TNC.US,D,20090427,000000,12.4885,12.5626,11.9807,12.2889,141358.39124872,0
+TNC.US,D,20090428,000000,12.1368,12.5052,12.1111,12.1742,269341.23952545,0
+TNC.US,D,20090429,000000,12.2356,13.2678,12.2256,12.8924,184908.88379858,0
+TNC.US,D,20090430,000000,12.9616,13.5325,12.5803,12.6622,244141.11723824,0
+TNC.US,D,20090501,000000,12.6366,13.6016,12.3461,13.1561,264256.06299289,0
+TNC.US,D,20090504,000000,13.1413,13.9948,13.0584,13.9582,234619.69870574,0
+TNC.US,D,20090505,000000,13.8289,14.0352,13.322,13.6885,128583.18864779,0
+TNC.US,D,20090506,000000,13.8566,14.0432,13.0317,13.8653,151555.06615137,0
+TNC.US,D,20090507,000000,14.2062,14.8186,14.0115,14.0945,180787.49147048,0
+TNC.US,D,20090508,000000,14.3088,16.6005,14.2319,16.4513,174590.72349201,0
+TNC.US,D,20090511,000000,16.4513,17.3463,16.2073,16.642,155974.09771909,0
+TNC.US,D,20090512,000000,16.6588,16.6588,15.7134,16.2499,126551.34526716,0
+TNC.US,D,20090513,000000,15.9268,15.9268,14.939,15.2858,131046.30521234,0
+TNC.US,D,20090514,000000,15.186,15.9457,15.0468,15.1456,117487.52175611,0
+TNC.US,D,20090515,000000,15.0822,15.509,14.9065,15.0468,142545.91107208,0
+TNC.US,D,20090518,000000,15.6275,16.4958,15.3806,16.4356,136488.85130812,0
+TNC.US,D,20090519,000000,16.3181,16.7833,16.1619,16.2587,91081.656834954,0
+TNC.US,D,20090520,000000,16.4445,17.0302,16.3969,16.487,162422.9479107,0
+TNC.US,D,20090521,000000,16.1896,16.7655,15.7411,16.1215,81114.791821392,0
+TNC.US,D,20090522,000000,16.1797,16.1797,15.2858,15.3035,54205.774852325,0
+TNC.US,D,20090526,000000,15.2858,16.642,15.1012,16.5926,143867.06483974,0
+TNC.US,D,20090527,000000,16.4356,16.8831,16.0968,16.1382,112155.32490223,0
+TNC.US,D,20090528,000000,16.5116,16.5481,15.517,16.3892,95785.166723528,0
+TNC.US,D,20090529,000000,16.3892,16.3892,15.193,15.5584,121630.1740299,0
+TNC.US,D,20090601,000000,15.9268,16.9343,15.9268,16.642,130523.91797547,0
+TNC.US,D,20090602,000000,16.5027,18.0841,16.5027,17.9094,136838.1218444,0
+TNC.US,D,20090603,000000,17.8036,17.9617,16.6489,17.2159,150939.54010482,0
+TNC.US,D,20090604,000000,17.372,18.2333,17.372,18.1088,63995.473651831,0
+TNC.US,D,20090605,000000,18.2333,18.4813,17.7147,17.8847,175259.90559195,0
+TNC.US,D,20090608,000000,17.9094,17.9094,16.7743,16.9729,206759.0460726,0
+TNC.US,D,20090609,000000,17.1536,17.5201,17.0558,17.1981,130305.24424841,0
+TNC.US,D,20090610,000000,17.4065,17.6021,16.6944,17.2396,150611.52951423,0
+TNC.US,D,20090611,000000,17.2732,17.6208,16.8464,16.9492,125905.44786964,0
+TNC.US,D,20090612,000000,16.8554,16.9729,16.1797,16.567,91084.693970052,0
+TNC.US,D,20090615,000000,16.4356,16.4356,15.3282,15.8232,102117.59340304,0
+TNC.US,D,20090616,000000,16.0809,16.2924,15.4172,15.5417,120412.28285557,0
+TNC.US,D,20090617,000000,15.5771,15.8903,15.1693,15.5417,117434.87808107,0
+TNC.US,D,20090618,000000,15.5584,16.3525,15.5486,15.9684,58536.729502199,0
+TNC.US,D,20090619,000000,16.1797,16.1797,14.9707,15.0319,210256.81332723,0
+TNC.US,D,20090622,000000,14.6487,15.1277,13.8566,14.0195,110265.21449285,0
+TNC.US,D,20090623,000000,14.1113,14.7268,13.9345,14.2841,80145.945725102,0
+TNC.US,D,20090624,000000,14.46,15.1603,14.136,14.3088,65327.763581527,0
+TNC.US,D,20090625,000000,14.2319,15.1603,14.2319,14.9796,105809.73730395,0
+TNC.US,D,20090626,000000,14.9233,15.4923,14.7919,15.4755,316683.08905609,0
+TNC.US,D,20090629,000000,15.4755,15.9772,15.0398,15.4923,107064.07409946,0
+TNC.US,D,20090630,000000,15.5486,16.0039,15.3372,15.6632,113463.31775114,0
+TNC.US,D,20090701,000000,15.7491,16.5205,15.7491,16.0207,76524.668309815,0
+TNC.US,D,20090702,000000,15.6799,15.8903,14.8186,14.8186,99046.037440509,0
+TNC.US,D,20090706,000000,14.7505,14.939,14.2319,14.863,107693.77344314,0
+TNC.US,D,20090707,000000,14.8275,14.9618,14.2239,14.2506,87745.870118886,0
+TNC.US,D,20090708,000000,14.3474,14.3474,13.5493,14.0036,113511.91191271,0
+TNC.US,D,20090709,000000,14.1459,14.1459,13.5236,13.5236,77148.293383288,0
+TNC.US,D,20090710,000000,13.4061,13.7795,13.0317,13.4475,98716.002093184,0
+TNC.US,D,20090713,000000,13.4475,14.0036,13.1413,13.8841,102824.23350253,0
+TNC.US,D,20090714,000000,13.9167,14.1795,13.654,13.8289,102554.94085717,0
+TNC.US,D,20090715,000000,14.0856,15.0052,14.0856,14.8976,142904.29301365,0
+TNC.US,D,20090716,000000,14.0599,15.1771,14.0599,14.8729,122747.83974599,0
+TNC.US,D,20090717,000000,14.8976,14.9153,14.5647,14.6487,105685.21476493,0
+TNC.US,D,20090720,000000,14.8087,15.0319,14.6557,14.9065,65821.804224149,0
+TNC.US,D,20090721,000000,15.0635,15.2028,14.5736,14.8087,65464.434660941,0
+TNC.US,D,20090722,000000,14.7771,14.7919,13.8189,14.0115,109055.42234544,0
+TNC.US,D,20090723,000000,14.136,15.1771,14.136,14.7505,106888.93264214,0
+TNC.US,D,20090724,000000,14.6714,15.3105,14.1637,15.2522,66006.057086767,0
+TNC.US,D,20090727,000000,15.271,15.3727,14.214,15.2434,116470.08149825,0
+TNC.US,D,20090728,000000,15.1189,15.7995,14.7505,15.3638,70026.21157827,0
+TNC.US,D,20090729,000000,15.1693,15.5584,15.0822,15.4429,70590.106328149,0
+TNC.US,D,20090730,000000,15.8646,17.6605,15.8646,17.2653,179269.9362998,0
+TNC.US,D,20090731,000000,17.5447,18.9505,17.5447,18.6847,260348.28250002,0
+TNC.US,D,20090803,000000,18.9583,20.9112,18.9583,20.6316,216419.16044125,0
+TNC.US,D,20090804,000000,20.431,23.4882,20.0399,23.4625,230630.92794357,0
+TNC.US,D,20090805,000000,23.4458,23.4528,22.1419,22.8244,179352.95132581,0
+TNC.US,D,20090806,000000,22.9963,23.2956,22.5005,22.705,146096.32200173,0
+TNC.US,D,20090807,000000,23.2087,24.6974,22.9104,24.0009,139278.96608489,0
+TNC.US,D,20090810,000000,23.8992,24.0009,23.0891,23.4201,94075.259663304,0
+TNC.US,D,20090811,000000,23.2186,24.2953,22.4145,24.0473,101843.23886585,0
+TNC.US,D,20090812,000000,23.8468,24.9808,23.6681,24.1007,170317.47440899,0
+TNC.US,D,20090813,000000,24.1174,25.1171,23.593,23.7421,164587.41285727,0
+TNC.US,D,20090814,000000,23.7777,23.8379,21.5749,22.5439,158534.40260678,0
+TNC.US,D,20090817,000000,22.1508,22.1508,20.9112,21.5976,121348.73284415,0
+TNC.US,D,20090818,000000,21.7163,22.9192,21.7163,22.5351,102445.60399364,0
+TNC.US,D,20090819,000000,22.2456,22.7148,21.9907,22.458,57567.88340591,0
+TNC.US,D,20090820,000000,22.4669,22.7405,22.3375,22.5706,66628.669781875,0
+TNC.US,D,20090821,000000,22.9716,23.1031,22.614,22.782,107009.4056677,0
+TNC.US,D,20090824,000000,22.9015,22.9559,22.299,22.6546,98758.521984557,0
+TNC.US,D,20090825,000000,22.7148,23.0102,22.4402,22.5528,113009.77224316,0
+TNC.US,D,20090826,000000,22.4145,22.7405,21.8722,22.6546,66989.076480181,0
+TNC.US,D,20090827,000000,22.3711,22.3711,20.9596,22.059,76999.473763482,0
+TNC.US,D,20090828,000000,22.1508,22.291,21.5147,21.8465,108958.23402231,0
+TNC.US,D,20090831,000000,21.5671,22.0994,21.2431,21.7744,140606.19412276,0
+TNC.US,D,20090901,000000,21.5591,22.8244,21.1729,21.6746,279548.03821176,0
+TNC.US,D,20090902,000000,21.5048,22.2141,21.2243,21.7931,262010.60777703,0
+TNC.US,D,20090903,000000,22.0086,22.4056,21.5424,22.1419,95723.4116432,0
+TNC.US,D,20090904,000000,22.1419,22.3711,21.3843,21.6145,82871.268286454,0
+TNC.US,D,20090908,000000,21.7931,22.1419,21.3666,21.7083,123394.74952189,0
+TNC.US,D,20090909,000000,21.7597,22.7405,21.7163,22.0747,79342.117302475,0
+TNC.US,D,20090910,000000,21.9907,22.6467,21.5147,22.5005,70580.994922854,0
+TNC.US,D,20090911,000000,22.5005,22.9282,22.4758,22.6467,57136.61022198,0
+TNC.US,D,20090914,000000,22.4402,23.1722,22.0658,23.1198,83204.340768878,0
+TNC.US,D,20090915,000000,23.0033,23.5416,22.623,23.3114,114546.56260279,0
+TNC.US,D,20090916,000000,23.3203,23.8468,23.1198,23.7609,79222.656655283,0
+TNC.US,D,20090917,000000,23.7945,23.9594,23.5583,23.908,162207.31131873,0
+TNC.US,D,20090918,000000,24.0078,24.2736,23.6858,24.0473,246096.01986305,0
+TNC.US,D,20090921,000000,23.7263,23.8992,23.352,23.7263,92922.160704396,0
+TNC.US,D,20090922,000000,23.994,24.1895,23.3203,23.352,84799.84907374,0
+TNC.US,D,20090923,000000,23.352,24.9254,22.9459,24.2736,216998.24086662,0
+TNC.US,D,20090924,000000,24.2736,24.4345,23.3767,24.3377,152030.8839834,0
+TNC.US,D,20090925,000000,24.2736,24.5303,23.8567,24.4267,101209.49000871,0
+TNC.US,D,20090928,000000,24.4889,24.6804,24.3724,24.5462,119476.84524535,0
+TNC.US,D,20090929,000000,24.5303,26.5988,24.4345,26.2234,194626.70373409,0
+TNC.US,D,20090930,000000,26.3182,26.6255,24.5255,24.7515,184841.05444806,0
+TNC.US,D,20091001,000000,24.6727,24.6727,23.1811,23.1811,100686.09039348,0
+TNC.US,D,20091002,000000,22.9963,22.9963,22.2634,22.4323,117894.49785925,0
+TNC.US,D,20091005,000000,22.4837,23.7777,22.4837,23.3036,93768.509018397,0
+TNC.US,D,20091006,000000,23.4794,25.3799,23.4794,25.361,181189.40568179,0
+TNC.US,D,20091007,000000,25.3225,25.3799,24.8266,25.371,183608.9899766,0
+TNC.US,D,20091008,000000,25.3799,26.1296,25.2969,25.3799,137241.04843408,0
+TNC.US,D,20091009,000000,25.4391,25.5676,25.0321,25.4065,62125.610809774,0
+TNC.US,D,20091012,000000,25.4065,25.5221,25.0815,25.2889,145472.69692826,0
+TNC.US,D,20091013,000000,25.3225,25.5221,24.9719,25.3799,129181.50426212,0
+TNC.US,D,20091014,000000,25.6712,25.9694,25.2791,25.5933,74023.081367355,0
+TNC.US,D,20091015,000000,25.5409,25.6258,24.7358,25.5933,64677.816670536,0
+TNC.US,D,20091016,000000,25.4648,25.4648,24.1807,24.876,104946.17855773,0
+TNC.US,D,20091019,000000,25.1823,25.5764,24.6894,25.4915,153450.23845257,0
+TNC.US,D,20091020,000000,25.611,25.7197,24.3457,24.6093,95368.066836724,0
+TNC.US,D,20091021,000000,24.4612,25.4065,24.3298,24.4533,121688.89197513,0
+TNC.US,D,20091022,000000,24.3298,25.7197,23.7866,25.2791,122138.38796965,0
+TNC.US,D,20091023,000000,25.3058,25.5052,24.1096,24.636,150088.129899,0
+TNC.US,D,20091026,000000,24.636,25.3136,23.8379,24.3298,96561.660930272,0
+TNC.US,D,20091027,000000,24.7258,28.4202,24.7258,27.1856,409309.63527761,0
+TNC.US,D,20091028,000000,27.0581,27.0581,24.5689,24.7258,195176.42518686,0
+TNC.US,D,20091029,000000,24.9344,25.1072,23.751,23.908,121499.57722068,0
+TNC.US,D,20091030,000000,23.8112,23.8567,21.8969,22.705,264625.58109649,0
+TNC.US,D,20091102,000000,22.8057,23.6008,22.1341,22.7553,97603.398268917,0
+TNC.US,D,20091103,000000,22.4837,23.0625,22.2546,22.8591,131088.82510371,0
+TNC.US,D,20091104,000000,23.0457,23.2709,22.1854,22.2822,115353.42816051,0
+TNC.US,D,20091105,000000,22.5973,24.2814,22.2141,24.2242,167290.46309457,0
+TNC.US,D,20091106,000000,24.2509,25.1249,24.0226,24.8266,151909.39857948,0
+TNC.US,D,20091109,000000,25.1486,25.3403,24.5759,25.0084,71812.047015947,0
+TNC.US,D,20091110,000000,24.7258,25.2149,23.5317,24.3457,115599.43610346,0
+TNC.US,D,20091111,000000,24.5066,25.198,24.2814,24.8523,68089.531764055,0
+TNC.US,D,20091112,000000,24.7358,25.041,24.4533,24.6727,131817.73752725,0
+TNC.US,D,20091113,000000,24.7071,25.3463,24.4799,25.0993,71240.05323914,0
+TNC.US,D,20091116,000000,25.4134,26.17,25.2514,26.1118,128660.12940361,0
+TNC.US,D,20091117,000000,26.0111,26.0702,25.2425,25.5933,77671.692998526,0
+TNC.US,D,20091118,000000,25.5309,25.7631,25.2514,25.5497,162414.84888376,0
+TNC.US,D,20091119,000000,25.1408,25.1655,24.0226,24.2666,130838.76764731,0
+TNC.US,D,20091120,000000,24.0305,24.312,23.5416,23.8211,109795.47093102,0
+TNC.US,D,20091123,000000,24.2666,25.2889,23.9871,24.2883,136143.6302853,0
+TNC.US,D,20091124,000000,24.3724,24.4968,23.2265,24.1096,97436.355838522,0
+TNC.US,D,20091125,000000,24.1728,24.4968,23.7174,24.2321,92111.245633206,0
+TNC.US,D,20091127,000000,23.2343,23.6681,23.0527,23.0527,46818.449915406,0
+TNC.US,D,20091130,000000,23.0378,23.2709,21.9819,23.1811,143240.40263117,0
+TNC.US,D,20091201,000000,23.4882,23.9594,23.2186,23.593,152843.82381132,0
+TNC.US,D,20091202,000000,23.7263,24.6974,23.7263,24.5066,201559.47078467,0
+TNC.US,D,20091203,000000,24.6804,24.8099,23.5496,23.6354,143954.12937922,0
+TNC.US,D,20091204,000000,24.0473,25.0154,23.8903,24.3634,212264.35962707,0
+TNC.US,D,20091207,000000,24.3811,24.884,23.8903,24.8523,85280.728797604,0
+TNC.US,D,20091208,000000,24.5759,24.8019,24.3457,24.5382,111500.31609941,0
+TNC.US,D,20091209,000000,24.554,24.7615,23.8468,24.6183,83443.26206326,0
+TNC.US,D,20091210,000000,24.6974,24.963,23.916,24.0572,56538.294607657,0
+TNC.US,D,20091211,000000,24.3377,24.5759,24.0572,24.4533,39950.475080262,0
+TNC.US,D,20091214,000000,24.5936,25.371,23.9525,25.3542,48519.245570336,0
+TNC.US,D,20091215,000000,25.3542,25.3542,24.0226,24.2321,119521.38989345,0
+TNC.US,D,20091216,000000,24.5255,24.7615,23.908,23.9594,218667.65279221,0
+TNC.US,D,20091217,000000,23.916,23.9594,22.9459,23.1722,138786.95019901,0
+TNC.US,D,20091218,000000,23.2443,23.6918,21.9049,22.8057,211425.09796163,0
+TNC.US,D,20091221,000000,22.9104,23.4014,22.782,22.867,61080.836336032,0
+TNC.US,D,20091222,000000,22.8491,23.344,22.8413,22.9638,75777.533075684,0
+TNC.US,D,20091223,000000,23.1811,23.3293,22.7217,22.9638,51473.365642411,0
+TNC.US,D,20091224,000000,23.1118,23.4715,22.9638,23.4201,33013.658516226,0
+TNC.US,D,20091228,000000,23.4528,23.4528,22.9638,23.1031,21022.036770605,0
+TNC.US,D,20091229,000000,23.2087,23.2087,22.7217,23.0102,27585.285717575,0
+TNC.US,D,20091230,000000,22.8244,23.1198,22.4906,22.8413,45817.207711403,0
+TNC.US,D,20091231,000000,22.7553,23.1031,22.2377,22.3088,60365.084831249,0
+TNC.US,D,20100104,000000,22.623,23.507,22.623,23.4458,43100.996555346,0
+TNC.US,D,20100105,000000,23.3361,23.3361,22.697,22.9716,57793.643781534,0
+TNC.US,D,20100106,000000,22.9893,23.1642,22.5005,22.623,50999.572567109,0
+TNC.US,D,20100107,000000,22.6615,23.0378,22.4056,22.8768,36346.408097196,0
+TNC.US,D,20100108,000000,22.7148,23.0814,22.5351,22.8768,45833.405765259,0
+TNC.US,D,20100111,000000,22.9716,23.751,22.8146,23.5683,85465.994038587,0
+TNC.US,D,20100112,000000,23.2867,23.6354,22.7484,22.9192,33130.08202832,0
+TNC.US,D,20100113,000000,23.028,23.3203,22.299,23.1385,43432.044281037,0
+TNC.US,D,20100114,000000,23.1118,23.1118,22.7316,22.9893,36892.080036486,0
+TNC.US,D,20100115,000000,23.0971,23.0971,21.9819,22.2456,70616.428165665,0
+TNC.US,D,20100119,000000,22.3632,22.6387,21.9819,22.5094,48395.735409681,0
+TNC.US,D,20100120,000000,22.2141,22.2141,21.0455,21.9148,104784.19801917,0
+TNC.US,D,20100121,000000,21.9246,21.9246,21.0366,21.0366,115865.69161372,0
+TNC.US,D,20100122,000000,20.9932,21.4377,20.3995,20.4984,81507.594627412,0
+TNC.US,D,20100125,000000,20.7383,20.8479,19.7624,20.6692,85219.986095642,0
+TNC.US,D,20100126,000000,20.6129,20.6227,20.1743,20.441,135104.93008176,0
+TNC.US,D,20100127,000000,20.2444,20.9112,19.9865,20.8934,41918.538623823,0
+TNC.US,D,20100128,000000,21.002,21.1472,19.7347,20.3719,85089.389286425,0
+TNC.US,D,20100129,000000,20.5151,20.8401,20.2523,20.3807,79243.91660097,0
+TNC.US,D,20100201,000000,20.431,20.8401,20.4163,20.5942,51452.105696724,0
+TNC.US,D,20100202,000000,20.5495,20.8301,20.3995,20.5585,72253.443983535,0
+TNC.US,D,20100203,000000,20.3995,20.5239,20.0054,20.1417,67654.209066663,0
+TNC.US,D,20100204,000000,19.9036,19.9628,19.0956,19.1647,91281.095373062,0
+TNC.US,D,20100205,000000,19.2725,19.6478,18.5652,19.5461,62589.280101417,0
+TNC.US,D,20100208,000000,19.469,19.469,18.583,18.6007,42873.211422989,0
+TNC.US,D,20100209,000000,18.9435,19.147,18.5178,18.8981,137440.48697218,0
+TNC.US,D,20100210,000000,18.7706,19.4611,18.4032,19.4285,58934.59420005,0
+TNC.US,D,20100211,000000,19.2902,20.0399,18.9148,19.9116,132358.34757472,0
+TNC.US,D,20100212,000000,19.6636,20.4163,19.4967,20.2444,142518.57685619,0
+TNC.US,D,20100216,000000,20.3995,20.7719,19.9363,20.7719,101501.05497813,0
+TNC.US,D,20100217,000000,20.9201,21.3092,20.7126,20.9112,69821.711148332,0
+TNC.US,D,20100218,000000,20.6406,21.1205,20.6406,20.9695,79149.765412929,0
+TNC.US,D,20100219,000000,20.9596,21.9246,20.9526,21.8722,150557.87346083,0
+TNC.US,D,20100222,000000,21.8378,22.1854,21.6322,21.8722,61315.70811695,0
+TNC.US,D,20100223,000000,21.6935,21.6935,19.0156,19.8108,845948.42454619,0
+TNC.US,D,20100224,000000,19.7861,20.4163,19.4097,20.2523,226183.54978161,0
+TNC.US,D,20100225,000000,19.8513,20.8401,19.392,20.6227,447211.05654503,0
+TNC.US,D,20100226,000000,20.6227,20.6316,20.1012,20.3215,84734.044479948,0
+TNC.US,D,20100301,000000,20.5151,20.8657,20.3896,20.7956,95693.040292219,0
+TNC.US,D,20100302,000000,20.9032,21.8198,20.9032,21.7013,147388.11679679,0
+TNC.US,D,20100303,000000,21.8121,21.9997,21.3182,21.4861,141827.12243219,0
+TNC.US,D,20100304,000000,21.5671,21.9049,21.5591,21.8871,76872.926467728,0
+TNC.US,D,20100305,000000,21.9997,23.019,21.9997,23.019,129214.91274819,0
+TNC.US,D,20100308,000000,22.9459,23.1031,22.7721,22.8244,90956.121917567,0
+TNC.US,D,20100309,000000,22.6546,22.9192,22.3968,22.4837,75933.439344053,0
+TNC.US,D,20100310,000000,22.4145,22.9893,22.0421,22.5094,48869.528484983,0
+TNC.US,D,20100311,000000,22.291,22.7217,21.9907,22.6615,76262.462313012,0
+TNC.US,D,20100312,000000,22.8413,22.9192,22.4056,22.8768,48108.219953728,0
+TNC.US,D,20100315,000000,22.8768,23.1722,22.7978,23.1198,88018.199899349,0
+TNC.US,D,20100316,000000,23.2956,24.1451,23.1722,23.6354,207644.87714287,0
+TNC.US,D,20100317,000000,23.8112,24.4435,23.6918,24.1728,78234.575370038,0
+TNC.US,D,20100318,000000,24.1451,24.3377,23.8745,24.1638,52920.054327467,0
+TNC.US,D,20100319,000000,24.3377,24.3377,23.8813,24.1728,175946.29812412,0
+TNC.US,D,20100322,000000,23.9683,24.3298,23.6522,23.7263,148886.43677851,0
+TNC.US,D,20100323,000000,23.6681,24.1985,23.6522,23.8813,161982.56332148,0
+TNC.US,D,20100324,000000,23.8112,23.8903,22.8244,22.8768,274918.43194391,0
+TNC.US,D,20100325,000000,23.1288,23.7609,22.4669,22.4906,91446.113046725,0
+TNC.US,D,20100326,000000,22.6615,22.9459,22.0817,22.1597,106023.34913919,0
+TNC.US,D,20100329,000000,22.299,22.9963,22.05,22.9192,158029.22580212,0
+TNC.US,D,20100330,000000,23.019,23.8034,22.9559,23.6681,64718.311805177,0
+TNC.US,D,20100331,000000,23.593,23.8468,23.2867,23.3293,129321.21247663,0
+TNC.US,D,20100401,000000,23.5771,23.8468,22.5706,23.1385,42718.317532986,0
+TNC.US,D,20100405,000000,23.3361,24.3298,23.3361,24.3298,58716.932851353,0
+TNC.US,D,20100406,000000,24.1007,24.5837,23.908,24.3724,50060.085443433,0
+TNC.US,D,20100407,000000,24.2666,24.4188,23.7332,23.9871,49729.037717741,0
+TNC.US,D,20100408,000000,23.7866,24.2242,23.4528,24.1096,28661.443920665,0
+TNC.US,D,20100409,000000,24.1007,24.2883,23.7105,24.2666,36941.686576421,0
+TNC.US,D,20100412,000000,24.2419,24.4711,23.9436,24.4711,45942.74262879,0
+TNC.US,D,20100413,000000,26.4169,28.4469,26.4169,28.2236,501413.79426226,0
+TNC.US,D,20100414,000000,28.5811,28.7046,27.8591,28.6068,232504.8402991,0
+TNC.US,D,20100415,000000,28.6789,29.0929,28.4132,28.923,110056.66454945,0
+TNC.US,D,20100416,000000,28.9051,29.085,28.3194,28.923,129350.57144924,0
+TNC.US,D,20100419,000000,28.6701,29.0454,28.4202,28.7275,48669.077568509,0
+TNC.US,D,20100420,000000,29.001,29.1936,28.6257,29.1847,45319.117555317,0
+TNC.US,D,20100421,000000,29.2904,29.3763,28.7353,29.245,40153.963131833,0
+TNC.US,D,20100422,000000,28.6612,29.807,28.1663,29.6905,95649.50802248,0
+TNC.US,D,20100423,000000,29.807,30.4076,29.562,30.2822,101285.41838616,0
+TNC.US,D,20100426,000000,30.3898,31.1554,29.3922,29.7636,77723.324295193,0
+TNC.US,D,20100427,000000,29.489,30.4807,29.085,29.1936,102869.790529,0
+TNC.US,D,20100428,000000,29.3843,30.0717,29.2035,29.7469,54473.042740957,0
+TNC.US,D,20100429,000000,30.1677,31.0773,29.807,30.9578,200764.75376733,0
+TNC.US,D,20100430,000000,30.865,30.9163,29.3259,29.3763,108149.34370785,0
+TNC.US,D,20100503,000000,29.562,30.2426,29.2035,30.1497,47843.989200195,0
+TNC.US,D,20100504,000000,29.3359,29.5532,28.6701,28.9912,111904.25506745,0
+TNC.US,D,20100505,000000,28.5724,29.0189,27.9293,28.2306,91812.594015228,0
+TNC.US,D,20100506,000000,27.9026,28.6257,26.0188,27.4048,123417.02184594,0
+TNC.US,D,20100507,000000,27.0828,27.3742,25.8302,26.2313,108787.14207845,0
+TNC.US,D,20100510,000000,27.465,28.7205,27.465,28.6445,95360.980188162,0
+TNC.US,D,20100511,000000,28.2473,30.8126,27.9599,30.3187,169617.92095807,0
+TNC.US,D,20100512,000000,30.1764,30.7771,29.9611,30.617,132053.62168654,0
+TNC.US,D,20100513,000000,30.3898,31.6038,29.9522,31.2374,210096.8575454,0
+TNC.US,D,20100514,000000,30.9835,30.9835,30.1073,30.5568,151754.50468947,0
+TNC.US,D,20100517,000000,30.7534,31.342,30.0214,30.7128,155757.44874876,0
+TNC.US,D,20100518,000000,31.418,31.511,30.3898,30.5321,167646.8202794,0
+TNC.US,D,20100519,000000,30.4491,30.4491,29.3082,29.7469,136687.27746785,0
+TNC.US,D,20100520,000000,28.6068,29.1936,28.2177,28.5447,198890.84141182,0
+TNC.US,D,20100521,000000,27.9599,29.2737,27.8236,28.3875,261741.31513166,0
+TNC.US,D,20100524,000000,28.4973,28.6968,27.3061,27.3652,114667.03562835,0
+TNC.US,D,20100525,000000,27.0225,27.3327,26.2747,27.2378,143561.3265732,0
+TNC.US,D,20100526,000000,27.231,27.9293,26.7508,26.8437,275218.09594026,0
+TNC.US,D,20100527,000000,27.7456,29.0623,27.1856,28.9912,109951.37719938,0
+TNC.US,D,20100528,000000,28.9506,29.166,27.7297,28.52,94770.763600766,0
+TNC.US,D,20100601,000000,27.7771,28.0775,26.4338,26.4693,111231.02345405,0
+TNC.US,D,20100602,000000,26.8249,27.8058,26.3182,27.787,62694.567451483,0
+TNC.US,D,20100603,000000,27.9678,28.9318,27.7456,28.7353,74700.362494229,0
+TNC.US,D,20100604,000000,27.6557,27.9194,26.4169,27.1499,211898.89103693,0
+TNC.US,D,20100607,000000,27.2615,27.6635,26.4022,26.8349,168072.01919314,0
+TNC.US,D,20100608,000000,26.9307,27.1065,25.9864,26.5118,159222.81989568,0
+TNC.US,D,20100609,000000,26.7923,27.2971,26.1118,26.3182,148076.53408569,0
+TNC.US,D,20100610,000000,26.9998,27.5608,26.5988,27.543,109240.68758643,0
+TNC.US,D,20100611,000000,27.141,27.8769,27.0225,27.7771,81336.502683553,0
+TNC.US,D,20100614,000000,28.2473,29.2904,27.8769,28.9753,155590.40631836,0
+TNC.US,D,20100615,000000,29.3606,29.7971,28.9605,29.7379,172130.64406256,0
+TNC.US,D,20100616,000000,29.4485,29.7556,28.8697,29.1314,134790.08040991,0
+TNC.US,D,20100617,000000,29.001,29.807,28.4369,29.807,95753.782994181,0
+TNC.US,D,20100618,000000,30.133,31.6226,30.0036,31.3332,533010.12306604,0
+TNC.US,D,20100621,000000,31.6403,32.5955,31.6403,31.8695,285963.47991729,0
+TNC.US,D,20100622,000000,31.9376,32.5955,31.3866,31.426,313116.48007257,0
+TNC.US,D,20100623,000000,31.1554,31.4103,30.6269,30.7869,158580.97201161,0
+TNC.US,D,20100624,000000,30.3977,30.4076,29.3082,29.5068,234393.93833011,0
+TNC.US,D,20100625,000000,29.7469,29.7724,29.085,29.4247,244957.09420126,0
+TNC.US,D,20100628,000000,29.5245,30.4333,29.0761,29.6905,115248.14081045,0
+TNC.US,D,20100629,000000,29.0692,29.1847,28.6345,28.8884,184413.8307776,0
+TNC.US,D,20100630,000000,28.9625,29.4939,28.5624,28.8034,154590.17649273,0
+TNC.US,D,20100701,000000,28.5447,28.5447,26.6837,27.631,195151.11572771,0
+TNC.US,D,20100702,000000,28.0359,28.2177,27.1134,27.4739,101021.18763263,0
+TNC.US,D,20100706,000000,27.9954,28.7926,26.3765,26.6669,197963.50282853,0
+TNC.US,D,20100707,000000,26.8891,27.4838,26.7143,27.3652,155391.98015862,0
+TNC.US,D,20100708,000000,27.7603,27.9678,27.3327,27.6804,162037.23175324,0
+TNC.US,D,20100709,000000,27.6892,28.0359,27.5164,27.7297,193372.36693859,0
+TNC.US,D,20100712,000000,27.5865,27.6962,26.4022,27.2694,134835.63743639,0
+TNC.US,D,20100713,000000,27.7209,29.085,27.7061,28.9051,199903.21977785,0
+TNC.US,D,20100714,000000,28.76,28.76,27.9451,28.1564,98030.621939382,0
+TNC.US,D,20100715,000000,28.2829,28.4873,27.3969,27.6892,67288.740476525,0
+TNC.US,D,20100716,000000,27.3811,27.4552,26.3685,26.4101,153550.46391081,0
+TNC.US,D,20100719,000000,26.6175,26.9998,26.2135,26.8536,88688.394377661,0
+TNC.US,D,20100720,000000,26.4693,28.1032,26.2827,27.9599,102443.5792369,0
+TNC.US,D,20100721,000000,28.3106,28.7126,27.1856,27.231,91328.677156266,0
+TNC.US,D,20100722,000000,27.6892,28.513,27.5697,28.2088,138670.52668691,0
+TNC.US,D,20100723,000000,28.0448,28.9605,27.787,28.9418,118269.07785468,0
+TNC.US,D,20100726,000000,28.9832,29.6578,28.7926,29.3259,111245.19675116,0
+TNC.US,D,20100727,000000,29.3843,29.3843,28.4292,28.9318,103981.3819749,0
+TNC.US,D,20100728,000000,28.7452,28.9832,27.9954,28.7847,133829.33334055,0
+TNC.US,D,20100729,000000,29.9464,30.2772,28.8785,29.7152,211544.55860882,0
+TNC.US,D,20100730,000000,30.5478,32.0325,30.3898,31.9554,211971.78227928,0
+TNC.US,D,20100802,000000,32.5955,33.1121,32.2795,32.472,287004.20487757,0
+TNC.US,D,20100803,000000,32.2883,32.7881,31.1731,31.2531,154514.24811527,0
+TNC.US,D,20100804,000000,31.4103,31.7767,31.1731,31.6907,121828.60018964,0
+TNC.US,D,20100805,000000,31.3332,31.6226,30.7602,30.8748,135848.01580242,0
+TNC.US,D,20100806,000000,30.4076,30.7958,29.8604,30.6615,102956.85506848,0
+TNC.US,D,20100809,000000,31.0289,31.1731,30.3632,31.021,48668.065190142,0
+TNC.US,D,20100810,000000,30.4718,30.4718,29.2549,29.4732,82118.058782128,0
+TNC.US,D,20100811,000000,28.76,28.7768,27.543,27.6478,104622.2174806,0
+TNC.US,D,20100812,000000,26.9563,27.7456,26.7598,27.231,74104.071636637,0
+TNC.US,D,20100813,000000,27.0225,27.552,26.8249,26.9307,173572.27085578,0
+TNC.US,D,20100816,000000,26.816,27.4552,26.5287,27.3811,113073.55208021,0
+TNC.US,D,20100817,000000,27.8414,29.5532,27.7297,29.4396,189586.07184964,0
+TNC.US,D,20100818,000000,29.4732,29.8881,29.0266,29.8248,123667.07930235,0
+TNC.US,D,20100819,000000,29.5986,29.8248,28.76,28.8113,209199.89031309,0
+TNC.US,D,20100820,000000,28.6158,28.6345,28.2236,28.4873,125102.63182538,0
+TNC.US,D,20100823,000000,28.5367,28.7452,27.5351,27.9856,145190.24336414,0
+TNC.US,D,20100824,000000,27.4473,27.6725,26.503,26.8437,113358.03040107,0
+TNC.US,D,20100825,000000,26.6255,27.543,25.9941,27.3148,106349.33497305,0
+TNC.US,D,20100826,000000,27.3889,27.9293,27.141,27.1589,136655.89373851,0
+TNC.US,D,20100827,000000,27.4383,28.4045,26.8793,28.3274,92475.701844977,0
+TNC.US,D,20100830,000000,28.0775,28.1032,26.3182,26.3429,142336.34875031,0
+TNC.US,D,20100831,000000,26.2303,27.4789,26.2303,26.4842,212707.78135139,0
+TNC.US,D,20100901,000000,27.0225,28.5724,26.6837,28.2651,115035.54135358,0
+TNC.US,D,20100902,000000,28.0775,28.7046,27.7456,28.5624,89212.806371264,0
+TNC.US,D,20100903,000000,28.9051,29.4653,28.6257,28.7768,123080.91222842,0
+TNC.US,D,20100907,000000,28.7046,28.7046,26.9148,27.0491,160716.07798557,0
+TNC.US,D,20100908,000000,27.1322,27.5006,26.6669,26.8437,100387.4387755,0
+TNC.US,D,20100909,000000,27.4473,27.4739,26.3685,26.8002,77876.193428464,0
+TNC.US,D,20100910,000000,26.907,27.4838,26.6501,26.8349,105902.87611363,0
+TNC.US,D,20100913,000000,27.2971,28.3708,27.2537,28.1032,105832.00962801,0
+TNC.US,D,20100914,000000,27.9777,28.2236,27.6221,27.6962,53051.663515051,0
+TNC.US,D,20100915,000000,27.6221,27.6635,26.8891,27.3889,157284.11532473,0
+TNC.US,D,20100916,000000,27.2457,27.2615,26.2659,26.4259,107560.13949882,0
+TNC.US,D,20100917,000000,26.7508,27.6962,26.2234,27.4226,110525.39573292,0
+TNC.US,D,20100920,000000,27.4473,28.3194,26.7825,28.193,115521.48296928,0
+TNC.US,D,20100921,000000,28.2394,28.6445,27.8058,27.8414,80196.564643403,0
+TNC.US,D,20100922,000000,27.6892,27.6892,26.1879,26.4852,406146.96526213,0
+TNC.US,D,20100923,000000,26.17,26.6255,25.602,25.7197,171460.44958425,0
+TNC.US,D,20100924,000000,25.925,26.1957,25.0993,25.5309,451916.59119033,0
+TNC.US,D,20100927,000000,25.4737,25.4737,24.155,24.4345,496049.20130067,0
+TNC.US,D,20100928,000000,24.5936,25.4134,23.8379,25.3463,215913.9836366,0
+TNC.US,D,20100929,000000,25.1576,25.8145,25.0154,25.7108,139142.29500547,0
+TNC.US,D,20100930,000000,26.0525,26.3182,25.6801,26.1957,179872.30142758,0
+TNC.US,D,20101001,000000,26.4516,26.5809,25.9597,26.1879,145574.94714323,0
+TNC.US,D,20101004,000000,26.1296,26.3765,25.1823,25.694,88448.460704911,0
+TNC.US,D,20101005,000000,26.0949,27.2132,25.8806,27.1589,162241.73218318,0
+TNC.US,D,20101006,000000,27.1589,27.2457,26.6255,26.8793,102283.62345507,0
+TNC.US,D,20101007,000000,27.2043,27.465,26.8349,27.1232,54163.254960951,0
+TNC.US,D,20101008,000000,27.0907,27.9293,26.898,27.7366,90869.057378088,0
+TNC.US,D,20101011,000000,27.6725,27.6804,27.0491,27.1766,57546.623460222,0
+TNC.US,D,20101012,000000,26.982,27.3148,26.4169,27.141,95251.643324631,0
+TNC.US,D,20101013,000000,27.2378,27.9678,27.1676,27.7456,70180.093089907,0
+TNC.US,D,20101014,000000,27.7771,27.9599,27.465,27.8058,73809.469532123,0
+TNC.US,D,20101015,000000,27.8591,27.9856,26.8793,26.898,120589.44906962,0
+TNC.US,D,20101018,000000,27.0156,27.1766,26.6422,27.0828,51359.979265416,0
+TNC.US,D,20101019,000000,26.5454,27.0393,26.1879,26.4259,74368.302390171,0
+TNC.US,D,20101020,000000,26.7084,27.1322,26.3182,27.0314,96322.73963589,0
+TNC.US,D,20101021,000000,27.222,27.4739,26.2827,26.9652,65046.32239577,0
+TNC.US,D,20101022,000000,27.0314,27.0393,26.3182,26.4338,43545.430658033,0
+TNC.US,D,20101025,000000,26.7736,27.3889,26.3942,26.503,40620.669558573,0
+TNC.US,D,20101026,000000,27.0314,29.2371,26.6422,29.1245,289529.07652245,0
+TNC.US,D,20101027,000000,28.7768,29.0454,27.9954,28.923,193360.2183982,0
+TNC.US,D,20101028,000000,29.0454,29.5433,28.0873,28.52,113877.38050284,0
+TNC.US,D,20101029,000000,28.2888,28.9161,27.9797,28.4439,68320.35403151,0
+TNC.US,D,20101101,000000,28.5901,28.7768,27.8147,28.2394,88448.460704911,0
+TNC.US,D,20101102,000000,28.5724,29.3171,28.5724,29.0543,90506.625923049,0
+TNC.US,D,20101103,000000,28.9685,29.1591,28.3798,28.7275,96510.029633605,0
+TNC.US,D,20101104,000000,29.2371,29.6243,28.7926,29.5809,127189.14363777,0
+TNC.US,D,20101105,000000,29.401,29.8248,29.0998,29.6825,148416.69321668,0
+TNC.US,D,20101108,000000,29.7004,30.0806,29.5986,29.7724,85009.411395508,0
+TNC.US,D,20101109,000000,29.7152,30.2071,29.489,29.7289,115039.59086705,0
+TNC.US,D,20101110,000000,29.9048,29.9464,29.3843,29.8781,65965.561952125,0
+TNC.US,D,20101111,000000,29.4653,29.8693,29.2994,29.7556,71385.835723847,0
+TNC.US,D,20101112,000000,29.2035,30.0539,29.2035,29.3526,101250.99752172,0
+TNC.US,D,20101115,000000,29.5344,29.7152,29.0454,29.0998,39548.560868948,0
+TNC.US,D,20101116,000000,28.8785,28.8785,28.1397,28.6889,62438.435724878,0
+TNC.US,D,20101117,000000,28.8509,28.8509,27.8236,28.0775,41374.891441266,0
+TNC.US,D,20101118,000000,28.5279,29.7883,28.5279,29.3259,97042.540654136,0
+TNC.US,D,20101119,000000,29.0929,29.572,28.8113,29.2815,62318.975077686,0
+TNC.US,D,20101122,000000,29.085,29.4247,28.3875,29.245,44965.797505572,0
+TNC.US,D,20101123,000000,28.7926,28.9912,28.1564,28.8785,40458.689020009,0
+TNC.US,D,20101124,000000,29.1413,30.2772,28.9318,30.0036,52469.545954584,0
+TNC.US,D,20101126,000000,29.6578,29.7004,29.1936,29.2638,27524.543015614,0
+TNC.US,D,20101129,000000,29.0099,29.5433,28.4626,29.3843,33028.844191717,0
+TNC.US,D,20101130,000000,28.9695,29.2855,28.3965,28.9535,94927.682247501,0
+TNC.US,D,20101201,000000,29.6825,30.8303,29.6578,30.5667,103204.88776816,0
+TNC.US,D,20101202,000000,30.5143,30.8837,30.3453,30.7958,39974.772161046,0
+TNC.US,D,20101203,000000,30.6703,31.3589,30.4718,31.2047,55254.598839532,0
+TNC.US,D,20101206,000000,31.0359,31.3686,30.7297,31.1386,42444.975374158,0
+TNC.US,D,20101207,000000,31.4527,32.5155,31.4527,32.0325,81520.755546171,0
+TNC.US,D,20101208,000000,32.2548,32.2548,31.7184,31.8093,70565.809247363,0
+TNC.US,D,20101209,000000,32.1905,32.1905,31.5613,31.9119,67250.270098616,0
+TNC.US,D,20101210,000000,31.99,32.0908,31.4625,31.7994,62690.51793802,0
+TNC.US,D,20101213,000000,31.9733,31.9733,31.4714,31.667,32763.601059817,0
+TNC.US,D,20101214,000000,31.667,32.4543,31.188,32.397,75473.819565875,0
+TNC.US,D,20101215,000000,32.4049,33.8628,32.0839,32.4207,110781.52745953,0
+TNC.US,D,20101216,000000,32.4997,32.8138,31.9456,32.8138,118594.05131018,0
+TNC.US,D,20101217,000000,32.7614,32.7614,31.6315,32.1905,107498.3844185,0
+TNC.US,D,20101220,000000,32.2369,32.4444,31.9119,31.9733,50305.081008013,0
+TNC.US,D,20101221,000000,32.1827,32.3387,31.9554,32.2093,48967.729186488,0
+TNC.US,D,20101222,000000,32.2093,32.3841,32.0502,32.3298,46583.578134488,0
+TNC.US,D,20101223,000000,32.2982,32.4632,31.9643,32.2715,38324.595424417,0
+TNC.US,D,20101227,000000,32.1333,32.5955,32.0769,32.4632,17302.558653812,0
+TNC.US,D,20101228,000000,32.5866,33.0607,32.0671,32.9185,75618.589672218,0
+TNC.US,D,20101229,000000,32.8592,33.0737,32.4997,32.6559,104877.33682884,0
+TNC.US,D,20101230,000000,32.5165,33.0737,32.5165,32.6983,41900.315813234,0
+TNC.US,D,20101231,000000,32.6499,32.8809,32.5165,32.5708,48065.700062355,0
+TNC.US,D,20110103,000000,33.0282,33.4016,32.6302,32.9876,91441.051154895,0
+TNC.US,D,20110104,000000,33.198,33.3097,31.4625,32.156,73283.032781787,0
+TNC.US,D,20110105,000000,31.9278,32.1243,31.7856,31.9278,77333.558624272,0
+TNC.US,D,20110106,000000,31.8695,31.999,30.7385,30.9578,33224.23321636,0
+TNC.US,D,20110107,000000,30.7691,31.0931,29.6747,30.2338,79771.365729671,0
+TNC.US,D,20110110,000000,29.9207,30.7771,29.65,30.3632,42521.916129977,0
+TNC.US,D,20110111,000000,30.4718,31.0359,30.3977,30.8985,50659.413436123,0
+TNC.US,D,20110112,000000,31.2907,31.8597,30.9391,31.7767,152634.26148955,0
+TNC.US,D,20110113,000000,31.8093,32.5343,31.7856,32.5076,102447.62875037,0
+TNC.US,D,20110114,000000,32.5343,32.7526,32.3841,32.72,73910.707368726,0
+TNC.US,D,20110118,000000,32.6045,32.9709,32.4444,32.7614,92568.840654652,0
+TNC.US,D,20110119,000000,32.6212,33.1882,31.2719,31.3686,118395.62515043,0
+TNC.US,D,20110120,000000,31.2304,31.6907,30.8897,31.2215,77302.174894925,0
+TNC.US,D,20110121,000000,31.5879,33.0519,31.435,32.4908,107131.90344998,0
+TNC.US,D,20110124,000000,32.7961,34.1236,32.6796,34.016,146657.17961652,0
+TNC.US,D,20110125,000000,33.9299,34.1078,33.5052,34.0436,111767.58398804,0
+TNC.US,D,20110126,000000,34.2639,35.388,33.9646,35.1568,149054.49158728,0
+TNC.US,D,20110127,000000,35.3297,35.9391,34.4842,35.5469,137246.1103259,0
+TNC.US,D,20110128,000000,35.4709,35.4966,33.7097,33.8628,155608.62912895,0
+TNC.US,D,20110131,000000,34.1482,34.5641,33.6574,34.1996,79093.072224431,0
+TNC.US,D,20110201,000000,34.6284,35.9391,34.3478,35.5806,79367.426761626,0
+TNC.US,D,20110202,000000,35.5806,35.869,35.0215,35.1805,96447.262174911,0
+TNC.US,D,20110203,000000,35.1628,35.3198,34.4842,35.1154,41768.70662565,0
+TNC.US,D,20110204,000000,35.067,35.6961,34.74,35.2843,80097.351563533,0
+TNC.US,D,20110207,000000,35.4561,35.869,35.4047,35.5726,89656.228095585,0
+TNC.US,D,20110208,000000,35.7228,35.9856,35.4709,35.9668,41775.793274213,0
+TNC.US,D,20110209,000000,35.949,35.9954,35.5806,35.8779,54760.558196909,0
+TNC.US,D,20110210,000000,35.6073,36.1071,35.5904,35.8779,40109.418483729,0
+TNC.US,D,20110211,000000,35.7328,36.2137,35.6397,36.195,82732.572450307,0
+TNC.US,D,20110214,000000,36.2137,37.1788,36.2038,36.6632,104430.87796942,0
+TNC.US,D,20110215,000000,36.5042,36.5891,35.0215,35.2665,111283.66712907,0
+TNC.US,D,20110216,000000,35.3534,35.7051,35.0313,35.4709,100715.44936609,0
+TNC.US,D,20110218,000000,35.9391,36.7145,35.5806,36.1525,73813.519045586,0
+TNC.US,D,20110222,000000,36.7581,36.7581,33.8371,34.1868,155202.66540417,0
+TNC.US,D,20110223,000000,34.2639,34.3063,31.8942,32.9096,228328.77953923,0
+TNC.US,D,20110224,000000,32.9788,34.6363,32.9185,34.2471,213547.04301682,0
+TNC.US,D,20110225,000000,34.5187,34.5948,34.0831,34.578,107888.15008941,0
+TNC.US,D,20110228,000000,34.58,34.7854,34.2974,34.6214,101801.73135284,0
+TNC.US,D,20110301,000000,34.7241,34.9602,33.6929,33.767,102274.51204978,0
+TNC.US,D,20110302,000000,33.6831,33.767,33.0282,33.2771,102158.08853769,0
+TNC.US,D,20110303,000000,33.8026,34.819,33.7344,34.6284,58750.341337432,0
+TNC.US,D,20110304,000000,34.7914,34.9,33.5576,34.008,82951.24617737,0
+TNC.US,D,20110307,000000,34.2372,34.3667,32.4908,32.8919,81160.348847864,0
+TNC.US,D,20110308,000000,32.8919,34.1691,32.4207,33.9744,142126.78642854,0
+TNC.US,D,20110309,000000,33.7937,34.654,33.5991,33.9489,99749.6404049,0
+TNC.US,D,20110310,000000,33.3275,33.3275,32.3663,32.5688,138715.07133502,0
+TNC.US,D,20110311,000000,32.3219,33.5408,32.2369,33.2247,119630.72675699,0
+TNC.US,D,20110314,000000,32.8058,33.4697,31.9554,32.7052,97607.447782382,0
+TNC.US,D,20110315,000000,31.5535,32.2192,31.5178,31.9811,104926.94336878,0
+TNC.US,D,20110316,000000,31.8271,32.2458,31.4527,31.4872,74137.480122716,0
+TNC.US,D,20110317,000000,32.1233,32.3052,31.4764,31.5841,66975.915561423,0
+TNC.US,D,20110318,000000,31.9811,32.7052,31.9811,32.6045,105980.82924781,0
+TNC.US,D,20110321,000000,33.3591,34.1167,33.0607,33.6929,58426.380260303,0
+TNC.US,D,20110322,000000,33.7097,33.9042,33.2701,33.5151,45421.367770285,0
+TNC.US,D,20110323,000000,33.4954,33.6831,32.559,33.4954,104040.09992013,0
+TNC.US,D,20110324,000000,33.8293,33.8293,33.0025,33.4865,37985.448671798,0
+TNC.US,D,20110325,000000,33.4697,34.9178,33.4243,34.1948,70007.988767682,0
+TNC.US,D,20110328,000000,34.4654,34.7321,34.2549,34.3924,54064.04188108,0
+TNC.US,D,20110329,000000,34.0831,34.6106,34.016,34.4071,77079.451654399,0
+TNC.US,D,20110330,000000,34.4011,35.1242,34.1611,35.0313,71438.479398881,0
+TNC.US,D,20110331,000000,35.0313,35.8226,34.9771,35.8048,77411.511758456,0
+TNC.US,D,20110401,000000,36.0103,36.911,35.7959,36.2305,118790.45271319,0
+TNC.US,D,20110404,000000,36.513,36.6553,36.3896,36.4676,52314.652064581,0
+TNC.US,D,20110405,000000,36.4419,36.4419,35.0749,35.2921,79301.622167834,0
+TNC.US,D,20110406,000000,35.624,35.6961,34.9178,35.1469,39607.278814177,0
+TNC.US,D,20110407,000000,35.1805,35.5469,33.9823,34.0514,167190.23763633,0
+TNC.US,D,20110408,000000,34.4151,35.2082,34.2016,34.33,88466.6835155,0
+TNC.US,D,20110411,000000,34.4218,34.5553,33.4954,33.6929,40777.588205308,0
+TNC.US,D,20110412,000000,33.364,33.853,32.9116,33.0321,61374.426062181,0
+TNC.US,D,20110413,000000,33.3591,33.4865,32.3663,32.6389,64878.267587009,0
+TNC.US,D,20110414,000000,32.4296,32.7052,32.0769,32.3841,70535.437896383,0
+TNC.US,D,20110415,000000,32.1905,33.7344,32.0839,33.6752,94628.018251156,0
+TNC.US,D,20110418,000000,33.442,33.5991,33.0776,33.4697,95642.421373918,0
+TNC.US,D,20110419,000000,33.5645,34.0514,33.2247,33.3097,133531.69410094,0
+TNC.US,D,20110420,000000,33.7503,34.9247,33.7503,34.9247,118129.36964016,0
+TNC.US,D,20110421,000000,35.4404,35.4966,34.3744,34.6284,87701.325470782,0
+TNC.US,D,20110425,000000,34.5365,34.5454,33.6831,34.1078,149636.60914774,0
+TNC.US,D,20110426,000000,34.1236,35.3464,34.1236,34.7568,107282.74782653,0
+TNC.US,D,20110427,000000,34.7488,34.8496,34.2016,34.7568,101403.86665499,0
+TNC.US,D,20110428,000000,34.6817,34.7054,34.1424,34.6442,95976.506234707,0
+TNC.US,D,20110429,000000,34.6491,35.068,34.4081,34.9336,81908.49646036,0
+TNC.US,D,20110502,000000,34.8911,35.3109,34.8585,34.9178,94829.481545996,0
+TNC.US,D,20110503,000000,34.9128,35.1598,34.6382,34.7084,101297.56692656,0
+TNC.US,D,20110504,000000,34.6639,34.6639,33.5813,33.767,89826.307661077,0
+TNC.US,D,20110505,000000,33.3147,34.1078,32.8078,33.4055,88211.56416726,0
+TNC.US,D,20110506,000000,34.09,34.341,33.1071,33.1932,71683.474963461,0
+TNC.US,D,20110509,000000,33.2159,33.9913,32.9788,33.6337,60878.360662827,0
+TNC.US,D,20110510,000000,34.008,34.1078,33.7265,33.855,82867.21877299,0
+TNC.US,D,20110511,000000,33.5971,33.6564,32.7724,33.2396,63698.846790585,0
+TNC.US,D,20110512,000000,33.037,34.1078,32.7367,34.0001,84395.910105695,0
+TNC.US,D,20110513,000000,34.0427,34.0584,33.3502,33.4657,72674.593383803,0
+TNC.US,D,20110516,000000,33.198,33.3275,32.5778,32.5778,92240.830064058,0
+TNC.US,D,20110517,000000,32.6983,32.6983,32.0305,32.0898,130056.19917036,0
+TNC.US,D,20110518,000000,32.0898,33.2563,31.9633,33.0321,104481.49688772,0
+TNC.US,D,20110519,000000,33.2978,33.606,32.7724,33.0558,64270.840567391,0
+TNC.US,D,20110520,000000,32.8682,33.8945,32.7901,33.3423,82835.835043643,0
+TNC.US,D,20110523,000000,32.5431,32.5431,31.509,31.7243,98323.199287164,0
+TNC.US,D,20110524,000000,31.9189,32.1817,30.8767,31.3983,108990.63013002,0
+TNC.US,D,20110525,000000,31.3816,32.5876,31.2581,32.2883,50372.910358537,0
+TNC.US,D,20110526,000000,32.2548,32.2548,31.5841,31.997,54149.081663827,0
+TNC.US,D,20110527,000000,32.1323,32.6152,32.0483,32.391,35150.789246915,0
+TNC.US,D,20110531,000000,32.8771,33.0737,32.3545,33.048,154119.42055252,0
+TNC.US,D,20110601,000000,32.9749,33.0054,31.1919,31.2669,89241.152965512,0
+TNC.US,D,20110602,000000,31.2946,32.0404,31.106,31.3549,109347.99969322,0
+TNC.US,D,20110603,000000,30.6536,31.1682,30.4501,30.5745,91136.32526672,0
+TNC.US,D,20110606,000000,30.4906,30.9094,29.6293,29.9928,111652.17285431,0
+TNC.US,D,20110607,000000,30.3099,30.4906,29.9592,30.141,110037.42936049,0
+TNC.US,D,20110608,000000,30.0699,30.5745,30.0699,30.3286,89758.478310553,0
+TNC.US,D,20110609,000000,30.5825,31.1415,30.4076,30.6436,131048.32996908,0
+TNC.US,D,20110610,000000,30.4639,30.4639,29.1699,29.3032,138674.57620037,0
+TNC.US,D,20110613,000000,29.5393,29.5393,28.6542,28.6701,105957.54454539,0
+TNC.US,D,20110614,000000,29.1205,29.8307,29.0029,29.4613,64957.233099559,0
+TNC.US,D,20110615,000000,29.1798,30.4718,29.0474,30.141,193495.87709924,0
+TNC.US,D,20110616,000000,30.2198,31.9149,30.1449,31.9061,140729.70428342,0
+TNC.US,D,20110617,000000,32.1895,32.8257,32.0661,32.6716,159696.61297098,0
+TNC.US,D,20110620,000000,32.4375,32.9383,32.155,32.561,89838.45620147,0
+TNC.US,D,20110621,000000,32.9649,33.6643,32.9303,33.4391,68052.073764512,0
+TNC.US,D,20110622,000000,33.2109,33.4825,33.0223,33.2396,110961.73080868,0
+TNC.US,D,20110623,000000,32.6055,33.3147,31.9189,33.1487,49066.942266359,0
+TNC.US,D,20110624,000000,33.201,33.201,32.5698,32.7447,94175.485121541,0
+TNC.US,D,20110627,000000,32.8078,33.5289,32.7546,33.448,134274.77982161,0
+TNC.US,D,20110628,000000,33.5556,34.0514,33.3996,33.8698,48393.710652949,0
+TNC.US,D,20110629,000000,34.0248,34.0248,33.1487,33.4391,45011.354532043,0
+TNC.US,D,20110630,000000,33.607,34.2175,33.2179,34.1582,151670.47728509,0
+TNC.US,D,20110701,000000,34.0989,35.2122,34.0427,35.1014,86424.716351218,0
+TNC.US,D,20110705,000000,35.0442,35.4195,34.7261,35.2882,62747.211126517,0
+TNC.US,D,20110706,000000,35.0867,35.3514,34.8595,35.1281,68985.486617992,0
+TNC.US,D,20110707,000000,35.4107,35.8601,34.9721,35.6941,61308.621468389,0
+TNC.US,D,20110708,000000,35.0797,35.7208,34.7597,35.5886,40781.637718772,0
+TNC.US,D,20110711,000000,34.9721,35.1271,34.6382,34.9375,60057.321807976,0
+TNC.US,D,20110712,000000,34.7687,35.2882,34.6382,34.7508,45595.496849243,0
+TNC.US,D,20110713,000000,35.0521,35.8176,34.895,35.3672,83909.968490001,0
+TNC.US,D,20110714,000000,35.3494,35.8532,34.5553,34.8289,55823.55548124,0
+TNC.US,D,20110715,000000,34.9128,35.143,34.331,34.7755,111961.96063431,0
+TNC.US,D,20110718,000000,34.5039,34.5039,33.5872,34.2205,88383.668489485,0
+TNC.US,D,20110719,000000,34.6195,35.8562,34.6195,35.7969,56501.84898648,0
+TNC.US,D,20110720,000000,35.7465,36.0645,35.2122,36.0201,105109.17147466,0
+TNC.US,D,20110721,000000,36.1791,36.7175,35.6664,36.4873,71506.308749405,0
+TNC.US,D,20110722,000000,36.4785,36.6493,36.1149,36.4162,54582.379604488,0
+TNC.US,D,20110725,000000,36.0024,36.673,35.2042,35.2379,131433.03374817,0
+TNC.US,D,20110726,000000,35.3178,35.3178,34.0199,34.3724,95212.160568355,0
+TNC.US,D,20110727,000000,34.09,34.2205,33.201,33.8875,112291.99598164,0
+TNC.US,D,20110728,000000,36.2444,38.3928,35.309,37.8594,156583.54949544,0
+TNC.US,D,20110729,000000,35.297,38.3018,35.297,36.6256,172184.30011595,0
+TNC.US,D,20110801,000000,37.482,37.482,35.8967,36.9654,134975.3456509,0
+TNC.US,D,20110802,000000,36.759,37.9078,35.8295,35.9707,170798.35413286,0
+TNC.US,D,20110803,000000,35.9658,36.1239,35.0255,35.7545,166638.49142685,0
+TNC.US,D,20110804,000000,35.1677,35.8048,33.1171,33.1842,250969.60931711,0
+TNC.US,D,20110805,000000,33.6909,34.2205,32.3397,33.4144,291660.13298294,0
+TNC.US,D,20110808,000000,32.5975,33.3818,29.6875,29.6965,235480.22031686,0
+TNC.US,D,20110809,000000,30.6279,32.6893,28.2217,32.4059,296386.92757393,0
+TNC.US,D,20110810,000000,30.8146,32.2715,30.8146,31.3282,285766.06613591,0
+TNC.US,D,20110811,000000,31.5672,32.5876,30.8669,31.9535,331473.93698379,0
+TNC.US,D,20110812,000000,32.4177,32.6883,31.3302,32.0275,216356.39298256,0
+TNC.US,D,20110815,000000,33.0223,33.448,32.2982,32.8504,85832.47500709,0
+TNC.US,D,20110816,000000,32.2359,32.9906,31.997,32.482,182315.17042481,0
+TNC.US,D,20110817,000000,34.0337,34.3844,33.5872,34.2826,436932.37899473,0
+TNC.US,D,20110818,000000,33.048,33.048,31.8665,31.9633,318698.73438286,0
+TNC.US,D,20110819,000000,31.1149,32.7377,31.1149,31.9486,203728.99762307,0
+TNC.US,D,20110822,000000,32.9215,32.9215,31.7974,32.482,2954504.7758536,0
+TNC.US,D,20110823,000000,32.4118,34.3063,32.2795,34.3063,233764.23898644,0
+TNC.US,D,20110824,000000,34.1512,35.4611,33.9735,35.0353,192677.87537949,0
+TNC.US,D,20110825,000000,35.4768,35.6664,32.9482,33.7146,232663.78370257,0
+TNC.US,D,20110826,000000,33.3996,35.0867,32.7061,35.0867,136952.52059976,0
+TNC.US,D,20110829,000000,35.9164,37.2717,35.3958,37.2243,178186.69144815,0
+TNC.US,D,20110830,000000,36.9387,37.9611,36.2799,37.5916,140004.84137334,0
+TNC.US,D,20110831,000000,37.643,38.4481,37.4376,37.7675,284570.44728563,0
+TNC.US,D,20110901,000000,37.7912,38.3483,35.7652,36.4311,350272.7908626,0
+TNC.US,D,20110902,000000,35.068,36.1406,33.7503,33.9172,132437.31308726,0
+TNC.US,D,20110906,000000,32.7891,34.6738,32.5067,34.5276,306274.82707494,0
+TNC.US,D,20110907,000000,35.1865,35.5648,34.6452,35.4868,285635.4693267,0
+TNC.US,D,20110908,000000,35.1281,35.6407,34.0544,34.4199,220355.28752837,0
+TNC.US,D,20110909,000000,34.0476,34.0476,32.3545,32.957,218809.38576345,0
+TNC.US,D,20110912,000000,32.1599,32.7981,31.433,32.5145,261231.07643519,0
+TNC.US,D,20110913,000000,32.9116,33.6436,32.5511,33.1675,240705.10506394,0
+TNC.US,D,20110914,000000,33.45,34.9711,32.7061,34.1739,144277.07807798,0
+TNC.US,D,20110915,000000,34.5691,35.0255,33.4677,34.9277,135387.38364588,0
+TNC.US,D,20110916,000000,35.0066,35.0699,33.3156,33.8568,184057.47359275,0
+TNC.US,D,20110919,000000,33.0737,34.0297,32.6616,33.5576,154200.41082181,0
+TNC.US,D,20110920,000000,33.6939,34.2342,32.8158,32.8335,97864.591887353,0
+TNC.US,D,20110921,000000,32.4098,32.721,30.378,30.456,262178.66258579,0
+TNC.US,D,20110922,000000,29.8436,30.2555,29.087,29.5146,285901.72483696,0
+TNC.US,D,20110923,000000,29.4564,30.7968,29.3744,30.2644,129108.61301976,0
+TNC.US,D,20110926,000000,30.858,31.993,30.37,31.8774,149608.26255349,0
+TNC.US,D,20110927,000000,32.7447,34.3113,32.3733,32.7377,163483.92043829,0
+TNC.US,D,20110928,000000,32.6963,33.1408,31.4863,31.9406,239782.82837249,0
+TNC.US,D,20110929,000000,32.8425,33.3838,31.668,32.6212,125118.82987924,0
+TNC.US,D,20110930,000000,31.7816,32.0335,30.2979,30.3879,182335.41799213,0
+TNC.US,D,20111003,000000,30.0659,30.6348,28.1357,28.28,225701.65767938,0
+TNC.US,D,20111004,000000,27.8611,30.7138,27.4986,30.5815,222810.305066,0
+TNC.US,D,20111005,000000,30.6615,31.3657,30.2388,31.1603,96649.737848117,0
+TNC.US,D,20111006,000000,30.9686,31.7944,30.4047,31.5435,118442.19455527,0
+TNC.US,D,20111007,000000,31.7865,31.7865,29.7082,30.2881,143767.85175986,0
+TNC.US,D,20111010,000000,31.3212,31.7273,30.8046,31.6126,133691.64988278,0
+TNC.US,D,20111011,000000,31.2601,32.2054,31.2601,31.993,142935.67674299,0
+TNC.US,D,20111012,000000,32.2853,32.6132,31.7697,32.2231,117518.90548545,0
+TNC.US,D,20111013,000000,31.9219,32.2054,31.2966,32.0789,68669.62456779,0
+TNC.US,D,20111014,000000,32.6212,33.3561,32.1194,33.2573,70041.39725376,0
+TNC.US,D,20111017,000000,32.8771,33.5902,31.5613,31.7095,106969.92291142,0
+TNC.US,D,20111018,000000,31.8368,33.2988,31.3212,33.039,81988.474351276,0
+TNC.US,D,20111019,000000,32.9472,33.5042,31.8014,32.0542,69177.838507537,0
+TNC.US,D,20111020,000000,32.2331,32.7714,30.8916,31.8962,57318.838327866,0
+TNC.US,D,20111021,000000,32.5955,33.29,32.0711,33.1932,92072.775255297,0
+TNC.US,D,20111024,000000,33.2494,34.8358,32.9116,34.6195,130488.48473266,0
+TNC.US,D,20111025,000000,29.2924,32.8632,28.8934,32.4306,757632.58540723,0
+TNC.US,D,20111026,000000,32.9906,32.9906,31.7184,32.1599,288845.72112538,0
+TNC.US,D,20111027,000000,33.5042,35.4868,33.0223,35.2132,245401.52830395,0
+TNC.US,D,20111028,000000,34.9277,35.0797,33.4322,33.7857,175998.94179915,0
+TNC.US,D,20111031,000000,33.4331,34.2936,32.5708,33.2396,116972.22116779,0
+TNC.US,D,20111101,000000,31.8181,33.4055,31.7934,32.9265,201071.50441224,0
+TNC.US,D,20111102,000000,33.6752,34.2699,33.1338,33.8391,97385.736920221,0
+TNC.US,D,20111103,000000,34.4673,35.6961,33.7176,35.2872,142723.07728613,0
+TNC.US,D,20111104,000000,34.7795,35.1174,34.0486,34.9771,66789.637942073,0
+TNC.US,D,20111107,000000,35.0156,35.061,33.1842,34.6106,54003.299179119,0
+TNC.US,D,20111108,000000,34.9978,34.9978,33.039,34.6195,91458.261587117,0
+TNC.US,D,20111109,000000,33.28,33.4302,31.9396,32.0888,133876.91512376,0
+TNC.US,D,20111110,000000,32.8632,33.8224,32.4306,33.2958,123412.97233247,0
+TNC.US,D,20111111,000000,33.7097,34.573,33.607,34.4585,60213.228076345,0
+TNC.US,D,20111114,000000,34.095,34.1651,33.0737,33.3749,74142.542014546,0
+TNC.US,D,20111115,000000,33.0054,34.8526,32.9739,34.6817,78794.420606452,0
+TNC.US,D,20111116,000000,34.253,35.6497,34.0871,34.5009,87073.650883843,0
+TNC.US,D,20111117,000000,34.4199,35.0156,33.7018,34.0544,98813.190416323,0
+TNC.US,D,20111118,000000,34.0624,34.4318,33.768,34.1759,54618.825225664,0
+TNC.US,D,20111121,000000,33.3551,33.7176,32.8198,33.0282,84325.043620073,0
+TNC.US,D,20111122,000000,33.1042,33.6327,32.802,33.287,67427.436312672,0
+TNC.US,D,20111123,000000,32.8899,33.0519,32.0275,32.1787,194703.64448991,0
+TNC.US,D,20111125,000000,32.0009,32.9867,31.9584,31.9584,44399.877998962,0
+TNC.US,D,20111128,000000,32.147,33.9172,31.3894,33.4934,116662.43338779,0
+TNC.US,D,20111129,000000,33.4737,33.8134,32.8978,33.28,57622.551837675,0
+TNC.US,D,20111130,000000,35.0729,36.2454,34.6708,36.2275,245192.97836055,0
+TNC.US,D,20111201,000000,35.8226,36.4162,34.5641,34.6936,150591.28194691,0
+TNC.US,D,20111202,000000,35.3583,35.7969,34.3143,34.34,121333.54716865,0
+TNC.US,D,20111205,000000,35.1251,35.8048,34.736,35.306,100933.11071479,0
+TNC.US,D,20111206,000000,35.4768,35.9806,35.3751,35.5639,86252.612028993,0
+TNC.US,D,20111207,000000,35.2616,35.7248,34.1848,35.5372,63324.266795154,0
+TNC.US,D,20111208,000000,35.1421,35.2872,33.7097,33.8481,114081.88093278,0
+TNC.US,D,20111209,000000,34.0703,35.6774,34.0486,34.9869,185423.17200852,0
+TNC.US,D,20111212,000000,34.5641,34.5641,33.1902,34.2806,84418.182429747,0
+TNC.US,D,20111213,000000,34.6679,34.9168,33.1458,33.3897,80744.261339426,0
+TNC.US,D,20111214,000000,33.1298,33.4144,32.5808,32.7931,91332.726669729,0
+TNC.US,D,20111215,000000,33.448,33.7344,33.0607,33.4144,73901.595963431,0
+TNC.US,D,20111216,000000,33.7947,34.5128,33.3314,33.6238,204551.04885629,0
+TNC.US,D,20111219,000000,33.6505,34.4762,32.709,32.8287,214918.81570279,0
+TNC.US,D,20111220,000000,33.9953,34.0554,33.3551,33.7344,179476.46148647,0
+TNC.US,D,20111221,000000,33.5211,34.4228,33.0964,34.3053,57845.275078201,0
+TNC.US,D,20111222,000000,34.496,34.6402,33.9517,34.0703,40931.469716944,0
+TNC.US,D,20111223,000000,34.2629,34.34,33.5566,34.004,64133.157109612,0
+TNC.US,D,20111227,000000,33.9082,34.4862,33.4391,34.1848,39540.46184202,0
+TNC.US,D,20111228,000000,34.1996,34.2085,33.2721,33.3986,58543.816150762,0
+TNC.US,D,20111229,000000,33.5892,34.1848,33.5635,33.9863,63734.280033396,0
+TNC.US,D,20111230,000000,33.8273,34.1996,33.5042,33.5498,44934.413776225,0
+TNC.US,D,20120103,000000,34.6402,35.1421,34.2549,34.3053,75717.802752089,0
+TNC.US,D,20120104,000000,34.013,34.8476,34.013,34.5394,40686.474152365,0
+TNC.US,D,20120105,000000,34.1582,35.2872,33.6426,35.1421,108566.44359465,0
+TNC.US,D,20120106,000000,35.1331,35.1331,33.8738,33.9686,117565.47489029,0
+TNC.US,D,20120109,000000,34.0297,34.0297,32.5708,32.6172,156822.47078982,0
+TNC.US,D,20120110,000000,33.1131,33.6574,33.0103,33.5299,179687.0361866,0
+TNC.US,D,20120111,000000,33.2464,33.5803,33.0103,33.1734,123019.1571481,0
+TNC.US,D,20120112,000000,33.2179,33.6169,33.0103,33.448,76868.876954265,0
+TNC.US,D,20120113,000000,32.9343,33.4737,32.8464,33.3897,121159.4180897,0
+TNC.US,D,20120117,000000,33.6267,33.8875,33.1318,33.1753,107036.73988359,0
+TNC.US,D,20120118,000000,33.0697,33.1635,32.7931,32.9265,108114.9228434,0
+TNC.US,D,20120119,000000,32.9343,33.1635,32.7477,32.9956,79252.015627898,0
+TNC.US,D,20120120,000000,32.9956,33.2179,32.5808,32.7841,105370.3650931,0
+TNC.US,D,20120123,000000,32.6736,33.2089,32.6736,33.045,60618.179422757,0
+TNC.US,D,20120124,000000,32.716,32.9265,32.5808,32.7477,213355.70350564,0
+TNC.US,D,20120125,000000,32.6578,32.8721,32.5885,32.7931,320524.05257681,0
+TNC.US,D,20120126,000000,32.9531,33.2721,32.7841,32.7841,170702.17818809,0
+TNC.US,D,20120127,000000,32.6172,33.1902,32.6172,32.9956,188302.37608151,0
+TNC.US,D,20120130,000000,32.5808,32.9531,32.4118,32.5808,147635.1371181,0
+TNC.US,D,20120131,000000,32.8899,33.3334,32.8208,33.2109,222412.44036815,0
+TNC.US,D,20120201,000000,33.4055,33.8738,33.2464,33.8312,258350.85998383,0
+TNC.US,D,20120202,000000,33.7591,33.9329,33.6169,33.9172,149569.79217558,0
+TNC.US,D,20120203,000000,33.9646,34.6037,33.9646,34.5109,154500.07481815,0
+TNC.US,D,20120206,000000,34.2549,34.8476,34.2549,34.4762,132046.53503798,0
+TNC.US,D,20120207,000000,34.4654,35.0767,34.2599,34.8723,62044.620540492,0
+TNC.US,D,20120208,000000,35.0323,35.7525,34.7014,35.7081,103938.86208353,0
+TNC.US,D,20120209,000000,35.7525,36.1545,35.5401,35.8433,114627.55287207,0
+TNC.US,D,20120210,000000,35.4137,35.5232,34.9178,35.3346,65884.571682843,0
+TNC.US,D,20120213,000000,35.6774,36.2474,35.6774,35.8917,109203.22958688,0
+TNC.US,D,20120214,000000,35.5639,35.7564,34.9672,35.5806,70296.516602,0
+TNC.US,D,20120215,000000,35.7001,35.8166,34.7538,34.9336,76501.383607395,0
+TNC.US,D,20120216,000000,34.9524,36.2474,34.9524,35.8483,80036.608861571,0
+TNC.US,D,20120217,000000,36.1021,36.6237,36.0804,36.4221,91770.074123854,0
+TNC.US,D,20120221,000000,37.0849,37.7695,36.0113,37.1442,121690.91673187,0
+TNC.US,D,20120222,000000,37.4573,37.966,37.1106,37.3328,137499.20491741,0
+TNC.US,D,20120223,000000,37.2884,37.9413,36.6661,37.6796,81817.382407417,0
+TNC.US,D,20120224,000000,37.5848,37.8475,36.8796,37.0849,72664.469600143,0
+TNC.US,D,20120227,000000,36.6583,37.5285,35.9668,37.0385,98120.723613958,0
+TNC.US,D,20120228,000000,36.9951,37.3595,36.4221,36.514,63922.582409477,0
+TNC.US,D,20120229,000000,36.6098,37.0899,35.5469,35.5569,146353.46610671,0
+TNC.US,D,20120301,000000,35.8591,36.0113,35.5312,35.5736,119205.52784325,0
+TNC.US,D,20120302,000000,35.5923,35.7929,34.4071,34.6847,128129.64313981,0
+TNC.US,D,20120305,000000,34.4742,35.0927,34.3724,35.0037,167402.8370932,0
+TNC.US,D,20120306,000000,34.58,34.9178,34.3113,34.8723,131456.31845058,0
+TNC.US,D,20120307,000000,35.3771,35.6804,35.22,35.5401,87141.480234366,0
+TNC.US,D,20120308,000000,35.8522,35.9954,34.9869,35.7178,119513.29086653,0
+TNC.US,D,20120309,000000,35.7178,36.6089,35.5232,36.1169,101093.06649662,0
+TNC.US,D,20120312,000000,36.2078,36.3233,35.7682,35.9569,60996.808931651,0
+TNC.US,D,20120313,000000,36.0034,37.1817,36.0034,37.1442,93093.252648255,0
+TNC.US,D,20120314,000000,37.0849,37.3151,36.4488,36.7096,62437.423346512,0
+TNC.US,D,20120315,000000,36.7541,37.1353,36.3076,36.9427,72040.844526669,0
+TNC.US,D,20120316,000000,37.1442,37.6717,36.9347,37.2796,116157.25658314,0
+TNC.US,D,20120319,000000,37.0652,38.1152,36.7541,37.5611,78343.912233569,0
+TNC.US,D,20120320,000000,37.1817,37.1817,36.5229,36.601,47100.903479529,0
+TNC.US,D,20120321,000000,36.7629,36.9347,35.9757,36.2789,60328.639210072,0
+TNC.US,D,20120322,000000,35.8591,36.7895,35.5055,36.7718,132161.94617171,0
+TNC.US,D,20120323,000000,36.7343,37.004,36.35,37.004,99572.474190845,0
+TNC.US,D,20120326,000000,37.3952,38.0391,37.3892,37.5769,103481.26706208,0
+TNC.US,D,20120327,000000,37.5769,38.0728,37.2796,37.2964,148386.32186569,0
+TNC.US,D,20120328,000000,37.4573,37.4761,35.9391,36.5565,199328.18886594,0
+TNC.US,D,20120329,000000,36.2444,37.2587,36.2444,37.2005,80888.019067402,0
+TNC.US,D,20120330,000000,37.2637,38.4639,36.8666,38.1232,255059.61791587,0
+TNC.US,D,20120402,000000,37.9937,39.5347,37.5848,39.4892,200214.01993621,0
+TNC.US,D,20120403,000000,39.3895,40.4869,39.3895,40.1944,258333.64955161,0
+TNC.US,D,20120404,000000,39.7953,40.8247,39.6482,40.5392,175605.12661477,0
+TNC.US,D,20120405,000000,40.4305,41.113,40.4305,40.7842,149772.26784879,0
+TNC.US,D,20120409,000000,40.1846,40.9491,40.0818,40.5213,193788.45444703,0
+TNC.US,D,20120410,000000,40.5293,40.8326,39.2037,39.2403,244574.41517891,0
+TNC.US,D,20120411,000000,39.819,40.5925,39.3371,40.4305,168947.72647976,0
+TNC.US,D,20120412,000000,40.556,42.1601,40.556,41.4834,151805.12360778,0
+TNC.US,D,20120413,000000,41.129,41.3403,40.6646,40.7595,89543.854096956,0
+TNC.US,D,20120416,000000,41.0706,41.6623,40.6558,40.9915,93232.960862767,0
+TNC.US,D,20120417,000000,41.4223,42.5078,41.282,41.9803,90410.449978277,0
+TNC.US,D,20120418,000000,41.6968,42.1957,41.4331,41.7532,100423.88439668,0
+TNC.US,D,20120419,000000,41.6436,42.1266,40.6281,41.3571,201943.16218539,0
+TNC.US,D,20120420,000000,41.7966,42.6214,41.4499,41.4499,220683.29811897,0
+TNC.US,D,20120423,000000,40.0907,40.0907,35.2635,36.4221,624796.39524375,0
+TNC.US,D,20120424,000000,36.5397,36.6918,35.5232,36.0715,303854.23040177,0
+TNC.US,D,20120425,000000,36.591,36.6089,35.8957,36.3649,240728.38976635,0
+TNC.US,D,20120426,000000,36.4044,38.0728,36.4044,37.7171,208032.61805707,0
+TNC.US,D,20120427,000000,37.6796,39.1464,37.4938,38.7977,244526.8333957,0
+TNC.US,D,20120430,000000,38.6802,38.777,38.1232,38.3858,160838.57576786,0
+TNC.US,D,20120501,000000,38.3404,39.3785,38.2821,38.299,191399.2415032,0
+TNC.US,D,20120502,000000,37.9413,38.695,37.7872,38.5764,145588.10806199,0
+TNC.US,D,20120503,000000,38.455,38.6041,38.0628,38.3068,112485.36024955,0
+TNC.US,D,20120504,000000,37.9483,37.9483,37.1353,37.2717,152060.24295602,0
+TNC.US,D,20120507,000000,37.2233,37.4938,37.1195,37.3151,106847.42512913,0
+TNC.US,D,20120508,000000,36.9694,37.4573,36.4578,37.4129,175583.86666908,0
+TNC.US,D,20120509,000000,37.0178,38.0491,36.9565,37.976,147580.46868634,0
+TNC.US,D,20120510,000000,38.1232,38.6041,38.0114,38.3759,106914.24210129,0
+TNC.US,D,20120511,000000,37.9838,38.5784,37.6875,38.0114,75306.77713548,0
+TNC.US,D,20120514,000000,37.6183,37.8633,37.0228,37.3497,55926.818074575,0
+TNC.US,D,20120515,000000,37.249,37.7092,36.601,36.927,80104.438212095,0
+TNC.US,D,20120516,000000,37.1195,37.6717,36.9694,37.0474,44674.232536156,0
+TNC.US,D,20120517,000000,36.6918,37.0138,36.5052,36.5753,108369.02981328,0
+TNC.US,D,20120518,000000,36.5782,37.4189,36.2908,37.2203,129758.55993075,0
+TNC.US,D,20120521,000000,37.402,37.7616,36.4972,37.5669,87949.358170459,0
+TNC.US,D,20120522,000000,37.4741,37.4741,35.9213,36.4508,97003.057897862,0
+TNC.US,D,20120523,000000,36.0655,36.9664,35.2684,36.8292,83706.480438428,0
+TNC.US,D,20120524,000000,36.6602,36.7481,35.7356,36.5683,34250.784879515,0
+TNC.US,D,20120525,000000,36.6098,36.7481,35.6417,35.9213,60327.626831706,0
+TNC.US,D,20120529,000000,36.1999,37.1788,35.2684,36.914,44245.996487325,0
+TNC.US,D,20120530,000000,36.595,37.4464,36.5259,36.8379,88981.984103809,0
+TNC.US,D,20120531,000000,36.7581,37.0988,35.9036,36.7135,81466.087114405,0
+TNC.US,D,20120601,000000,35.8957,36.1376,35.4028,35.4858,89443.628638718,0
+TNC.US,D,20120604,000000,35.7168,35.7594,35.055,35.6991,38298.273586901,0
+TNC.US,D,20120605,000000,35.4956,35.7831,34.9207,35.0729,62050.694810689,0
+TNC.US,D,20120606,000000,35.1716,36.1031,35.1716,36.0398,63157.224364759,0
+TNC.US,D,20120607,000000,36.5426,37.2203,36.4795,36.595,66509.209134683,0
+TNC.US,D,20120608,000000,36.3717,37.0088,36.2542,36.8015,48055.576278695,0
+TNC.US,D,20120611,000000,37.1966,37.2549,35.7168,35.7672,118713.51195737,0
+TNC.US,D,20120612,000000,36.0567,36.7581,35.6617,36.0804,137606.51702421,0
+TNC.US,D,20120613,000000,36.11,36.8292,35.5213,35.7525,97853.455725327,0
+TNC.US,D,20120614,000000,35.7594,36.6948,35.7445,36.1821,71158.050591491,0
+TNC.US,D,20120615,000000,36.3343,37.491,36.1999,37.3033,135022.9274341,0
+TNC.US,D,20120618,000000,37.1333,37.4998,36.6523,37.2707,61019.081255704,0
+TNC.US,D,20120619,000000,37.491,37.651,37.1235,37.238,89823.270525979,0
+TNC.US,D,20120620,000000,37.1412,37.1412,36.2275,36.3668,42407.517374616,0
+TNC.US,D,20120621,000000,36.2454,36.5426,34.8111,34.8773,91506.855748686,0
+TNC.US,D,20120622,000000,35.0976,35.1044,34.5503,34.8022,104076.54554131,0
+TNC.US,D,20120625,000000,34.2352,34.4969,33.3314,33.6356,77479.34110898,0
+TNC.US,D,20120626,000000,33.6258,33.7809,32.5925,32.9047,190257.27870632,0
+TNC.US,D,20120627,000000,32.9313,33.6682,32.9225,33.5645,78730.640769392,0
+TNC.US,D,20120628,000000,33.287,33.687,32.7803,33.6682,71603.497072544,0
+TNC.US,D,20120629,000000,34.1996,34.9829,34.0703,34.7568,95068.402840379,0
+TNC.US,D,20120702,000000,34.5503,35.384,34.2796,35.3484,85428.536039045,0
+TNC.US,D,20120703,000000,35.2506,36.0863,35.0897,36.0211,42739.577478673,0
+TNC.US,D,20120705,000000,35.8433,36.1653,35.1628,35.2339,89750.379283625,0
+TNC.US,D,20120706,000000,34.8427,35.5382,34.4683,34.9484,62429.324319583,0
+TNC.US,D,20120709,000000,34.7735,34.9385,34.5059,34.8022,130120.99138579,0
+TNC.US,D,20120710,000000,34.9731,35.1915,34.009,34.094,63744.403817056,0
+TNC.US,D,20120711,000000,34.2442,34.2442,33.4677,33.5319,98659.308904686,0
+TNC.US,D,20120712,000000,33.0844,33.7987,33.0844,33.5042,132572.97178832,0
+TNC.US,D,20120713,000000,33.6959,34.2718,33.6959,34.0761,120871.90263374,0
+TNC.US,D,20120716,000000,33.9222,33.9556,33.4677,33.7216,42417.641158276,0
+TNC.US,D,20120717,000000,33.9389,34.1197,33.1121,33.4223,81302.081819108,0
+TNC.US,D,20120718,000000,33.2464,33.4578,33.1033,33.28,80698.704312955,0
+TNC.US,D,20120719,000000,33.364,33.5498,33.2366,33.3828,68253.537059352,0
+TNC.US,D,20120720,000000,33.1625,33.4154,33.0677,33.1535,62434.386211413,0
+TNC.US,D,20120723,000000,32.4227,33.3137,32.4227,33.0163,47815.642605945,0
+TNC.US,D,20120724,000000,33.1892,33.1892,31.9119,32.1293,55203.97992123,0
+TNC.US,D,20120725,000000,32.3042,32.3042,31.3559,31.4607,57989.032806178,0
+TNC.US,D,20120726,000000,32.6369,33.6356,30.6793,32.1609,207055.67293384,0
+TNC.US,D,20120727,000000,32.1876,34.2075,31.0684,33.9923,180048.45526327,0
+TNC.US,D,20120730,000000,34.0614,35.867,33.9299,35.6617,138623.95728207,0
+TNC.US,D,20120731,000000,35.5469,36.4341,35.5382,36.2542,86548.226511874,0
+TNC.US,D,20120801,000000,36.4341,37.1966,36.2809,36.4064,202375.44774769,0
+TNC.US,D,20120802,000000,36.1476,36.4429,35.7168,36.0498,101503.07973486,0
+TNC.US,D,20120803,000000,36.677,38.0895,36.4598,37.0425,102670.3519909,0
+TNC.US,D,20120806,000000,37.0267,37.5916,36.5683,36.6355,69576.715583752,0
+TNC.US,D,20120807,000000,36.7294,36.7294,35.5469,35.5816,95358.955431429,0
+TNC.US,D,20120808,000000,35.1915,35.4768,35.1232,35.1815,79804.774215751,0
+TNC.US,D,20120809,000000,35.1815,36.2809,35.0373,35.8433,47059.395966522,0
+TNC.US,D,20120810,000000,35.8256,36.6355,35.7268,36.3668,45847.579062384,0
+TNC.US,D,20120813,000000,36.3668,37.1877,35.9668,37.1333,88557.797568442,0
+TNC.US,D,20120814,000000,37.3121,37.5916,36.924,37.1235,72083.364418042,0
+TNC.US,D,20120815,000000,36.9812,37.491,36.9724,37.402,50619.930679847,0
+TNC.US,D,20120816,000000,37.2944,37.643,36.5259,37.5828,66940.482318612,0
+TNC.US,D,20120817,000000,37.4464,37.9838,37.4464,37.6974,64917.750343285,0
+TNC.US,D,20120820,000000,37.483,38.0985,37.4189,38.0491,31806.903503919,0
+TNC.US,D,20120821,000000,38.1072,38.2821,37.2944,37.7072,95850.97131732,0
+TNC.US,D,20120822,000000,37.5581,37.8465,37.491,37.5916,51618.135748753,0
+TNC.US,D,20120823,000000,37.4544,37.6253,36.5595,36.9812,36955.859873546,0
+TNC.US,D,20120824,000000,36.9477,37.1146,36.6523,36.8202,124820.17826126,0
+TNC.US,D,20120827,000000,36.9309,36.9664,36.6266,36.8292,43077.711852927,0
+TNC.US,D,20120828,000000,36.7294,36.8903,36.5782,36.8202,60131.225428696,0
+TNC.US,D,20120829,000000,36.9309,37.0365,36.6849,36.9921,51307.335590382,0
+TNC.US,D,20120830,000000,36.6434,36.676,36.4321,36.4321,25057.376937599,0
+TNC.US,D,20120831,000000,36.6849,36.8202,36.515,36.6434,44132.61011033,0
+TNC.US,D,20120904,000000,36.5239,36.9921,36.0635,36.8379,71890.00015013,0
+TNC.US,D,20120905,000000,36.6681,36.9477,36.6681,36.7571,53915.222261274,0
+TNC.US,D,20120906,000000,37.0188,37.9887,36.915,37.9275,79772.378108037,0
+TNC.US,D,20120907,000000,38.1646,38.453,38.1033,38.373,21159.720228385,0
+TNC.US,D,20120910,000000,38.214,38.8264,38.0075,38.373,42448.012509257,0
+TNC.US,D,20120911,000000,38.1556,38.7583,38.1112,38.3237,43994.92665255,0
+TNC.US,D,20120912,000000,38.5202,38.6101,38.214,38.4352,25661.766822119,0
+TNC.US,D,20120913,000000,38.4442,38.8619,38.1863,38.3918,92521.258871448,0
+TNC.US,D,20120914,000000,38.4253,39.3084,38.4253,38.5774,70621.490057495,0
+TNC.US,D,20120917,000000,38.4936,38.4936,37.9364,38.3552,43387.499632932,0
+TNC.US,D,20120918,000000,38.128,38.4352,38.0254,38.2427,42383.220293831,0
+TNC.US,D,20120919,000000,38.1793,38.4006,37.5699,38.3641,52991.933191456,0
+TNC.US,D,20120920,000000,38.0351,38.8185,38.0254,38.5577,50530.841383637,0
+TNC.US,D,20120921,000000,38.5943,38.9054,38.5023,38.6535,103969.23343451,0
+TNC.US,D,20120924,000000,38.6535,39.0121,38.2791,38.3918,52536.362926742,0
+TNC.US,D,20120925,000000,38.5577,38.6258,37.323,37.405,62095.239458793,0
+TNC.US,D,20120926,000000,37.485,37.5769,37.2064,37.5028,37672.623756695,0
+TNC.US,D,20120927,000000,37.6638,37.7289,37.2647,37.5699,63645.190737185,0
+TNC.US,D,20120928,000000,37.3141,37.6104,37.0001,37.405,36011.31085804,0
+TNC.US,D,20121001,000000,37.5215,38.0254,36.6849,37.485,75757.285508363,0
+TNC.US,D,20121002,000000,37.7014,37.7725,36.9003,37.5285,47157.596668026,0
+TNC.US,D,20121003,000000,37.6914,37.7289,36.6849,36.8816,21291.329415969,0
+TNC.US,D,20121004,000000,36.9574,37.247,36.3698,37.247,42921.805584559,0
+TNC.US,D,20121005,000000,37.3318,37.7014,36.9477,37.0721,91157.585212406,0
+TNC.US,D,20121008,000000,36.9734,37.323,36.9309,37.2568,42300.205267816,0
+TNC.US,D,20121009,000000,37.3497,37.3497,36.515,36.5851,42192.893161017,0
+TNC.US,D,20121010,000000,36.515,36.5416,35.7395,36.0083,66249.027894614,0
+TNC.US,D,20121011,000000,36.2068,36.8202,36.0547,36.7135,27546.815339666,0
+TNC.US,D,20121012,000000,36.7047,37.0365,36.7047,36.8479,24495.506944453,0
+TNC.US,D,20121015,000000,36.8756,37.323,36.1713,36.5575,72819.363490146,0
+TNC.US,D,20121016,000000,36.6948,37.0188,36.5773,36.924,51242.543374956,0
+TNC.US,D,20121017,000000,36.9477,36.9921,36.2976,36.7382,50987.424026717,0
+TNC.US,D,20121018,000000,36.5851,36.5851,36.2779,36.3698,50570.324139913,0
+TNC.US,D,20121019,000000,36.1801,36.3145,33.0282,33.605,298679.964573,0
+TNC.US,D,20121022,000000,33.7176,33.8491,32.9689,33.3452,93345.334861397,0
+TNC.US,D,20121023,000000,33.0519,33.7344,33.036,33.4361,62048.670053956,0
+TNC.US,D,20121024,000000,32.8612,33.7176,30.3918,33.5092,393807.0853586,0
+TNC.US,D,20121025,000000,33.3769,33.5783,32.0681,32.4473,134474.21835971,0
+TNC.US,D,20121026,000000,32.398,32.8879,32.3298,32.6292,57675.195512708,0
+TNC.US,D,20121031,000000,32.8088,33.0786,32.475,32.6873,101142.67303656,0
+TNC.US,D,20121101,000000,32.8445,33.3354,32.8088,33.2494,77656.507323035,0
+TNC.US,D,20121102,000000,33.4263,33.4263,32.7991,32.8178,61733.820382122,0
+TNC.US,D,20121105,000000,32.879,33.2673,32.475,32.96,41174.440524791,0
+TNC.US,D,20121106,000000,33.1832,33.7265,33.0519,33.2673,32615.793818377,0
+TNC.US,D,20121107,000000,32.8355,32.8355,31.8814,32.0858,71546.803884047,0
+TNC.US,D,20121108,000000,32.5037,32.5037,32.0246,32.0424,71827.232691437,0
+TNC.US,D,20121109,000000,31.998,32.4128,31.9189,32.2863,119258.17151829,0
+TNC.US,D,20121112,000000,32.3298,32.5294,32.1856,32.3209,29461.222829828,0
+TNC.US,D,20121113,000000,32.0325,32.2775,31.6828,31.7371,28151.205224186,0
+TNC.US,D,20121114,000000,31.9446,31.9446,31.2985,31.342,58311.981504941,0
+TNC.US,D,20121115,000000,31.2511,31.4754,30.9232,31.096,50229.15263056,0
+TNC.US,D,20121116,000000,30.9835,31.096,30.6812,30.8353,176867.56243721,0
+TNC.US,D,20121119,000000,31.2107,31.4467,30.6348,31.4467,77203.97419342,0
+TNC.US,D,20121120,000000,31.3342,32.3032,30.9371,31.9723,137951.73804703,0
+TNC.US,D,20121121,000000,32.0611,33.0519,31.7016,32.8514,63454.863604372,0
+TNC.US,D,20121123,000000,33.036,33.1655,32.7634,32.9689,18006.161618203,0
+TNC.US,D,20121126,000000,32.9521,33.0974,32.2695,33.0103,60944.165256618,0
+TNC.US,D,20121127,000000,32.712,33.6495,32.3032,32.3209,116160.29371824,0
+TNC.US,D,20121128,000000,32.1856,33.3551,31.997,33.3551,106958.7867494,0
+TNC.US,D,20121129,000000,33.7078,33.9616,32.9729,33.1091,89125.741831785,0
+TNC.US,D,20121130,000000,33.1605,33.5339,32.7931,33.4767,104519.96726563,0
+TNC.US,D,20121203,000000,33.766,33.766,32.9284,33.0737,58358.550909778,0
+TNC.US,D,20121204,000000,32.9807,34.015,32.9096,33.9092,41103.574039169,0
+TNC.US,D,20121205,000000,33.9716,34.015,33.5339,33.7493,72400.238846609,0
+TNC.US,D,20121206,000000,33.5942,33.9527,33.4588,33.8312,45622.831065126,0
+TNC.US,D,20121207,000000,34.015,34.2056,33.7937,34.0238,45165.23604368,0
+TNC.US,D,20121210,000000,34.015,34.5839,34.015,34.4792,48550.629299683,0
+TNC.US,D,20121211,000000,34.6738,35.3149,34.6185,35.1895,60598.944233802,0
+TNC.US,D,20121212,000000,35.305,35.9273,34.744,34.9346,108589.72829707,0
+TNC.US,D,20121213,000000,35.0245,35.5145,35.0245,35.2951,39014.025091684,0
+TNC.US,D,20121214,000000,35.3327,36.4992,35.3327,36.2542,85149.11961002,0
+TNC.US,D,20121217,000000,36.352,36.9527,36.352,36.6375,132097.15395628,0
+TNC.US,D,20121218,000000,36.7254,37.4376,36.2799,37.1956,66633.731673705,0
+TNC.US,D,20121219,000000,37.2637,37.6104,37.0247,37.2944,47333.750503716,0
+TNC.US,D,20121220,000000,37.3575,37.9997,37.0968,37.484,65189.06774538,0
+TNC.US,D,20121221,000000,37.1867,37.7991,36.8796,37.6104,209173.56847557,0
+TNC.US,D,20121224,000000,37.4376,37.7468,37.2756,37.5926,20489.525750074,0
+TNC.US,D,20121226,000000,37.6737,38.0273,37.0879,37.2123,31976.983069412,0
+TNC.US,D,20121227,000000,37.2637,37.6104,36.8796,37.4563,37741.465485585,0
+TNC.US,D,20121228,000000,37.3299,37.8337,37.1669,37.1956,60446.075100532,0
+TNC.US,D,20121231,000000,37.2193,38.8234,37.0325,38.5804,78246.723910431,0
+TNC.US,D,20130102,000000,38.5894,39.7726,38.5894,39.2827,134134.05922873,0
+TNC.US,D,20130103,000000,39.2176,39.3795,38.9024,39.1909,114889.75886887,0
+TNC.US,D,20130104,000000,39.4566,39.4882,38.4036,38.773,306457.05518083,0
+TNC.US,D,20130107,000000,38.6673,39.4566,38.4569,39.3706,309907.24065226,0
+TNC.US,D,20130108,000000,39.2452,39.2452,38.9213,39.0536,168593.39405165,0
+TNC.US,D,20130109,000000,39.0615,39.2827,38.9755,39.0536,87652.731309211,0
+TNC.US,D,20130110,000000,39.1415,39.4723,38.8876,39.3963,99866.063916993,0
+TNC.US,D,20130111,000000,39.2827,39.5534,38.7641,39.2274,109193.10580323,0
+TNC.US,D,20130114,000000,38.8057,38.9924,38.533,38.6842,205701.1106801,0
+TNC.US,D,20130115,000000,38.5527,39.2452,38.533,39.2086,65962.524817027,0
+TNC.US,D,20130116,000000,39.1227,39.5347,38.9291,39.3518,63719.094357905,0
+TNC.US,D,20130117,000000,39.588,40.1164,39.5603,40.072,60404.567587524,0
+TNC.US,D,20130118,000000,39.9584,40.6429,39.6689,40.5707,198266.20395997,0
+TNC.US,D,20130122,000000,40.5707,40.9135,40.2271,40.79,72295.963874909,0
+TNC.US,D,20130123,000000,40.8958,40.8958,40.4157,40.4908,120985.28901074,0
+TNC.US,D,20130124,000000,40.5707,40.9748,40.5343,40.5707,199920.43021007,0
+TNC.US,D,20130125,000000,40.6775,40.9135,40.2834,40.8671,127789.48400883,0
+TNC.US,D,20130128,000000,40.9402,41.0993,40.6617,40.8237,192503.74630054,0
+TNC.US,D,20130129,000000,40.8671,41.4243,40.3535,40.5797,291466.76871503,0
+TNC.US,D,20130130,000000,40.4908,40.7496,40.2735,40.4502,112386.14716968,0
+TNC.US,D,20130131,000000,40.4424,40.6972,40.2024,40.4157,193352.11937127,0
+TNC.US,D,20130201,000000,40.7209,41.117,40.6429,40.7309,157060.37970584,0
+TNC.US,D,20130204,000000,40.4641,40.9314,40.0009,40.2271,83928.191300589,0
+TNC.US,D,20130205,000000,40.473,41.1487,40.1668,41.0292,77156.392410216,0
+TNC.US,D,20130206,000000,40.6528,41.0035,40.5964,41.0035,43437.106172867,0
+TNC.US,D,20130207,000000,40.9224,41.0389,40.5707,40.9224,43579.851522478,0
+TNC.US,D,20130208,000000,40.9224,41.842,40.7397,41.2287,66827.095941616,0
+TNC.US,D,20130211,000000,41.2001,41.283,40.8958,41.0389,67485.141879535,0
+TNC.US,D,20130212,000000,40.9581,41.5171,40.9581,41.441,46522.835432526,0
+TNC.US,D,20130213,000000,41.4825,41.5605,40.877,41.527,70300.566115464,0
+TNC.US,D,20130214,000000,41.441,41.8697,41.4243,41.7038,46762.769105274,0
+TNC.US,D,20130215,000000,41.8243,41.9843,40.8513,41.0292,110125.50627833,0
+TNC.US,D,20130219,000000,40.9135,44.1623,40.9135,43.7297,178226.17420441,0
+TNC.US,D,20130220,000000,44.0457,44.1812,41.117,41.1585,189911.04530514,0
+TNC.US,D,20130221,000000,41.1487,41.4657,40.5155,41.283,105360.24130943,0
+TNC.US,D,20130222,000000,41.3195,42.2391,41.1585,42.0031,130282.97192436,0
+TNC.US,D,20130225,000000,42.0031,42.0031,40.072,40.1392,123364.37817091,0
+TNC.US,D,20130226,000000,40.399,40.9521,40.1846,40.5727,83316.714767507,0
+TNC.US,D,20130227,000000,40.4739,41.1714,40.4345,40.7516,135957.35266595,0
+TNC.US,D,20130228,000000,40.6715,41.2781,40.4739,41.128,96031.174666473,0
+TNC.US,D,20130301,000000,40.7683,41.3502,40.3169,41.2494,35227.730002733,0
+TNC.US,D,20130304,000000,41.1357,41.5319,40.9521,41.4213,79644.818433917,0
+TNC.US,D,20130305,000000,41.6702,41.9319,41.2592,41.7887,71221.83042855,0
+TNC.US,D,20130306,000000,41.9053,42.176,41.7028,42.0791,47661.76109431,0
+TNC.US,D,20130307,000000,42.2134,42.3893,41.5575,42.167,79622.546109865,0
+TNC.US,D,20130308,000000,42.4327,42.6728,42.0791,42.5365,44526.425294716,0
+TNC.US,D,20130311,000000,42.2995,42.5819,41.7028,42.0179,40087.146159676,0
+TNC.US,D,20130312,000000,41.8855,42.414,41.6603,41.9606,40979.051500147,0
+TNC.US,D,20130313,000000,42.0278,42.6906,41.8954,42.328,45044.763018123,0
+TNC.US,D,20130314,000000,42.5285,42.7232,42.2391,42.7232,26372.456435072,0
+TNC.US,D,20130315,000000,42.8545,43.5361,42.5285,43.1538,135675.91148019,0
+TNC.US,D,20130318,000000,42.5532,43.298,42.4762,43.0817,49779.656636043,0
+TNC.US,D,20130319,000000,43.3237,43.3395,42.1325,42.6372,52059.532716342,0
+TNC.US,D,20130320,000000,42.8822,43.3662,42.7479,43.3316,43508.985036856,0
+TNC.US,D,20130321,000000,42.6906,43.22,42.6906,42.8635,67020.460209527,0
+TNC.US,D,20130322,000000,42.9731,43.0551,42.8723,42.9908,32274.622309025,0
+TNC.US,D,20130325,000000,43.2378,43.7169,43.0551,43.6496,72869.982408448,0
+TNC.US,D,20130326,000000,43.7701,44.0093,43.2012,43.5885,71375.711940187,0
+TNC.US,D,20130327,000000,43.145,43.145,42.6372,43.0086,38469.365530761,0
+TNC.US,D,20130328,000000,43.1271,43.1538,42.7073,42.7923,70850.287568218,0
+TNC.US,D,20130401,000000,42.8268,43.1538,41.3245,41.5487,66008.081843498,0
+TNC.US,D,20130402,000000,41.7442,42.1423,40.9788,41.1812,48865.478971518,0
+TNC.US,D,20130403,000000,41.1437,41.3502,40.0176,40.3357,69171.76423734,0
+TNC.US,D,20130404,000000,40.4345,40.7595,40.1322,40.6992,46164.453490951,0
+TNC.US,D,20130405,000000,39.8854,41.0863,39.6235,40.9886,63052.949393058,0
+TNC.US,D,20130408,000000,40.9975,41.1437,40.3733,41.0933,47258.834504629,0
+TNC.US,D,20130409,000000,41.0598,41.2879,40.716,41.0232,41977.256569053,0
+TNC.US,D,20130410,000000,40.8089,42.1937,40.8089,42.1325,62454.633778734,0
+TNC.US,D,20130411,000000,41.8579,42.176,41.6603,41.9131,35304.670758551,0
+TNC.US,D,20130412,000000,41.6791,41.9508,41.0933,41.3047,34993.87060018,0
+TNC.US,D,20130415,000000,41.1437,41.2405,38.6703,39.2136,130094.66954827,0
+TNC.US,D,20130416,000000,39.744,40.7239,39.2877,40.5629,74030.168015917,0
+TNC.US,D,20130417,000000,40.2458,40.5096,39.4853,39.9574,77912.639049641,0
+TNC.US,D,20130418,000000,40.0977,40.4157,39.6768,39.9909,97889.901346503,0
+TNC.US,D,20130419,000000,39.9841,41.1624,39.8951,41.0933,73364.02305107,0
+TNC.US,D,20130422,000000,40.801,41.0152,39.9228,40.5451,138032.72831631,0
+TNC.US,D,20130423,000000,40.7683,40.9254,40.4739,40.8711,144344.9074285,0
+TNC.US,D,20130424,000000,40.9688,41.128,40.7595,41.0598,25007.770397664,0
+TNC.US,D,20130425,000000,41.1714,41.7344,40.9254,41.523,45996.398682191,0
+TNC.US,D,20130426,000000,41.2958,41.36,41.121,41.2592,66301.671569646,0
+TNC.US,D,20130429,000000,41.1951,41.8144,41.1437,41.7028,36686.567228182,0
+TNC.US,D,20130430,000000,41.6958,42.1838,41.3422,42.1423,49379.767181461,0
+TNC.US,D,20130501,000000,41.8312,41.9606,41.1537,41.2879,130646.41575776,0
+TNC.US,D,20130502,000000,41.4213,42.6639,41.2592,42.3893,85762.620899835,0
+TNC.US,D,20130503,000000,43.0719,44.1692,43.0402,43.5361,119192.3669245,0
+TNC.US,D,20130506,000000,43.4739,43.9746,43.4739,43.7534,75531.525132739,0
+TNC.US,D,20130507,000000,43.7454,44.0607,43.6912,44.0437,66591.211782332,0
+TNC.US,D,20130508,000000,43.8878,44.9249,43.8878,44.9249,62449.571886904,0
+TNC.US,D,20130509,000000,44.7253,45.1451,43.8966,44.0003,74493.837307558,0
+TNC.US,D,20130510,000000,44.036,44.1792,43.4996,43.9846,30589.012329585,0
+TNC.US,D,20130513,000000,43.9846,43.9846,43.5608,43.8344,24555.237268049,0
+TNC.US,D,20130514,000000,43.7701,44.6355,43.708,44.5565,53556.8403197,0
+TNC.US,D,20130515,000000,44.1435,44.8143,44.1435,44.5377,59230.208682929,0
+TNC.US,D,20130516,000000,44.2759,44.9426,44.019,44.6424,51957.282501373,0
+TNC.US,D,20130517,000000,44.9426,45.0444,44.4715,44.9426,64229.333054385,0
+TNC.US,D,20130520,000000,44.7155,45.649,44.6789,44.9891,83679.146222545,0
+TNC.US,D,20130521,000000,44.9426,45.0613,44.5653,44.8538,53338.166592637,0
+TNC.US,D,20130522,000000,44.8291,45.0157,43.699,44.0517,78871.361362271,0
+TNC.US,D,20130523,000000,43.708,44.0971,43.5795,44.0517,30312.63303566,0
+TNC.US,D,20130524,000000,43.708,43.9055,43.2793,43.6586,32621.868088573,0
+TNC.US,D,20130528,000000,44.3876,44.4715,43.9223,44.0607,199859.6875081,0
+TNC.US,D,20130529,000000,44.1338,44.6098,43.8423,44.2918,83805.693518299,0
+TNC.US,D,20130530,000000,44.4537,45.4435,44.268,44.8913,44104.263516081,0
+TNC.US,D,20130531,000000,44.4468,44.5782,43.4126,43.6389,95144.331217831,0
+TNC.US,D,20130603,000000,43.8077,44.9842,43.4136,44.8084,120169.31204772,0
+TNC.US,D,20130604,000000,44.8488,45.2656,44.3806,44.9644,61583.988383948,0
+TNC.US,D,20130605,000000,44.8568,45.1324,44.5209,44.746,61875.553353366,0
+TNC.US,D,20130606,000000,44.6454,45.0296,44.5061,44.7006,109036.18715649,0
+TNC.US,D,20130607,000000,45.0394,45.2015,44.6632,44.8913,27878.875443724,0
+TNC.US,D,20130610,000000,44.8815,45.0641,44.6532,45.0296,24955.126722631,0
+TNC.US,D,20130611,000000,44.4438,44.9012,44.2315,44.353,74437.144119061,0
+TNC.US,D,20130612,000000,44.514,44.6276,44.2315,44.4162,39612.340706007,0
+TNC.US,D,20130613,000000,44.2769,45.646,44.2769,45.5482,32051.899068498,0
+TNC.US,D,20130614,000000,45.3991,45.5393,44.8231,44.9199,29541.200720745,0
+TNC.US,D,20130617,000000,45.4682,45.5116,45.0296,45.1234,59402.313005154,0
+TNC.US,D,20130618,000000,45.1669,45.883,45.1392,45.6539,65751.950116893,0
+TNC.US,D,20130619,000000,45.5847,45.6292,44.8399,44.9012,55288.007325611,0
+TNC.US,D,20130620,000000,44.1515,44.6711,44.0437,44.4735,80905.229499624,0
+TNC.US,D,20130621,000000,44.9101,44.9556,43.9479,44.1258,201678.93143186,0
+TNC.US,D,20130624,000000,43.4986,43.5598,41.4874,42.0544,123801.72562503,0
+TNC.US,D,20130625,000000,42.417,42.417,41.8588,42.0129,90102.686955003,0
+TNC.US,D,20130626,000000,42.3379,42.5227,41.4025,41.7611,96274.14547432,0
+TNC.US,D,20130627,000000,41.9151,43.1233,41.84,42.7183,112810.33370505,0
+TNC.US,D,20130628,000000,42.5859,43.0679,42.4447,42.6945,161395.38386917,0
+TNC.US,D,20130701,000000,43.1064,44.0607,42.6679,43.9055,76521.631174716,0
+TNC.US,D,20130702,000000,43.707,44.3727,43.4333,44.2147,49250.18275061,0
+TNC.US,D,20130703,000000,44.0517,44.9743,44.0517,44.7185,30169.887686049,0
+TNC.US,D,20130705,000000,45.3547,45.7783,44.755,45.5482,67173.329342799,0
+TNC.US,D,20130708,000000,45.5946,45.8741,45.312,45.8228,59378.01592437,0
+TNC.US,D,20130709,000000,45.883,47.1504,45.638,46.7078,78325.689422981,0
+TNC.US,D,20130710,000000,46.8481,47.0792,46.055,46.1241,80535.711396023,0
+TNC.US,D,20130711,000000,46.8214,46.9627,46.1843,46.3818,45694.709929113,0
+TNC.US,D,20130712,000000,46.1685,46.3453,45.5946,46.1329,86608.969213835,0
+TNC.US,D,20130715,000000,46.1843,46.61,46.0193,46.4342,70842.188541289,0
+TNC.US,D,20130716,000000,46.5035,46.6012,45.8307,46.0717,59330.434141167,0
+TNC.US,D,20130717,000000,46.4598,46.4598,45.1324,45.4178,66000.995194936,0
+TNC.US,D,20130718,000000,45.6924,45.7181,45.3901,45.5946,43891.664059215,0
+TNC.US,D,20130719,000000,45.5571,45.9018,45.3547,45.7091,99358.862355613,0
+TNC.US,D,20130722,000000,45.893,46.0717,45.3901,45.8741,43759.042493265,0
+TNC.US,D,20130723,000000,46.0193,46.2831,45.646,46.1774,78095.879533892,0
+TNC.US,D,20130724,000000,46.4935,46.7444,45.725,45.9205,82448.094129454,0
+TNC.US,D,20130725,000000,45.9916,47.1928,45.9916,46.6921,166293.27040402,0
+TNC.US,D,20130726,000000,46.2278,47.0615,44.6532,45.8574,92150.728389482,0
+TNC.US,D,20130729,000000,45.6124,45.883,44.4735,44.755,69374.239910546,0
+TNC.US,D,20130730,000000,45.0908,45.33,44.8172,45.33,66295.597299451,0
+TNC.US,D,20130731,000000,45.6292,45.9916,45.4771,45.638,75172.130812798,0
+TNC.US,D,20130801,000000,46.3196,46.3196,45.7783,46.0974,115474.91356444,0
+TNC.US,D,20130802,000000,45.9916,46.1685,45.8574,46.0807,116161.3060966,0
+TNC.US,D,20130805,000000,46.0717,46.4056,45.5946,46.3987,48434.20578759,0
+TNC.US,D,20130806,000000,46.1141,46.529,45.8741,46.529,136389.63822824,0
+TNC.US,D,20130807,000000,46.2376,46.4608,45.8307,46.3641,92836.108543283,0
+TNC.US,D,20130808,000000,46.7691,47.1504,46.4531,47.096,58306.919613111,0
+TNC.US,D,20130809,000000,46.8135,47.4328,46.8135,47.3607,42376.133645268,0
+TNC.US,D,20130812,000000,46.9449,47.7608,46.9449,47.5228,40014.254917321,0
+TNC.US,D,20130813,000000,47.4516,48.236,47.4516,47.9267,32109.604635362,0
+TNC.US,D,20130814,000000,47.899,47.9455,47.4694,47.8902,89677.488041271,0
+TNC.US,D,20130815,000000,47.3103,48.0976,47.1404,47.7885,121996.6549984,0
+TNC.US,D,20130816,000000,47.4951,48.0453,47.3518,47.8329,59632.122894243,0
+TNC.US,D,20130819,000000,47.6245,47.989,47.4328,47.6343,53091.146271326,0
+TNC.US,D,20130820,000000,47.5475,48.1411,47.504,47.9455,30202.283793762,0
+TNC.US,D,20130821,000000,47.6343,48.4147,47.5751,47.8239,59663.506623591,0
+TNC.US,D,20130822,000000,48.1411,48.8928,47.8566,48.639,177056.87719165,0
+TNC.US,D,20130823,000000,48.639,48.7476,48.1589,48.3623,18491.090855531,0
+TNC.US,D,20130826,000000,48.3376,48.5352,47.8743,48.1342,22684.362047626,0
+TNC.US,D,20130827,000000,47.5129,47.5939,46.0974,46.21,75889.907074314,0
+TNC.US,D,20130828,000000,46.2376,46.621,45.6173,46.5044,49260.30653427,0
+TNC.US,D,20130829,000000,46.5044,46.8876,46.3019,46.8412,56788.352064067,0
+TNC.US,D,20130830,000000,46.7029,46.7029,45.5097,45.5916,66234.854597489,0
+TNC.US,D,20130903,000000,46.1675,46.5044,45.4405,45.7319,44565.90805099,0
+TNC.US,D,20130904,000000,45.6806,46.1843,45.4316,46.1241,104774.0742355,0
+TNC.US,D,20130905,000000,46.3354,46.6377,46.1141,46.4065,170221.29846423,0
+TNC.US,D,20130906,000000,46.7464,47.5613,45.8731,47.3213,106471.83275534,0
+TNC.US,D,20130909,000000,47.3924,48.6962,47.3924,48.6191,179525.05564803,0
+TNC.US,D,20130910,000000,48.7031,49.1426,48.4127,49.0321,134307.17592933,0
+TNC.US,D,20130911,000000,49.0064,49.8687,48.7841,49.0568,59485.328031169,0
+TNC.US,D,20130912,000000,48.9016,49.3798,48.713,49.0962,127036.2745045,0
+TNC.US,D,20130913,000000,49.4075,49.9398,49.1339,49.6524,42945.090286977,0
+TNC.US,D,20130916,000000,50.575,51.4659,50.4831,51.2437,104784.19801917,0
+TNC.US,D,20130917,000000,51.2437,51.5707,50.9138,51.4749,55204.992299596,0
+TNC.US,D,20130918,000000,51.536,52.9822,51.2684,52.7352,59138.082251621,0
+TNC.US,D,20130919,000000,52.7629,53.1333,52.1663,52.2542,60267.89650811,0
+TNC.US,D,20130920,000000,52.585,54.3996,52.2828,54.2179,210229.47911135,0
+TNC.US,D,20130923,000000,53.888,54.6249,53.2578,54.4096,68896.397321781,0
+TNC.US,D,20130924,000000,54.3255,55.5405,54.3167,54.7404,85530.786254014,0
+TNC.US,D,20130925,000000,54.8047,55.1938,54.5755,54.9706,108345.74511086,0
+TNC.US,D,20130926,000000,54.9606,55.5129,54.8501,55.424,41939.79856951,0
+TNC.US,D,20130927,000000,54.9005,55.5928,54.9005,55.4684,64811.450614852,0
+TNC.US,D,20130930,000000,54.7947,55.5928,54.7947,55.023,103823.4509498,0
+TNC.US,D,20131001,000000,54.9538,55.9475,54.9538,55.8704,63994.461273466,0
+TNC.US,D,20131002,000000,55.504,55.8062,55.2037,55.6008,58740.217553772,0
+TNC.US,D,20131003,000000,55.3083,55.7776,54.3651,55.6008,85578.368037217,0
+TNC.US,D,20131004,000000,55.4684,56.5352,55.4684,55.5791,53423.206375384,0
+TNC.US,D,20131007,000000,55.0051,56.3277,54.8047,55.8704,62987.144799266,0
+TNC.US,D,20131008,000000,56.0186,56.2516,55.424,55.7677,119769.42259313,0
+TNC.US,D,20131009,000000,55.8338,55.984,55.5129,55.7597,169404.30912284,0
+TNC.US,D,20131010,000000,56.4828,56.8097,55.9475,56.4641,105746.96984526,0
+TNC.US,D,20131011,000000,56.0877,57.7798,56.0009,57.7403,44634.749779881,0
+TNC.US,D,20131014,000000,57.1486,59.3987,57.12,59.3108,67212.812099073,0
+TNC.US,D,20131015,000000,59.5607,59.5607,58.6372,58.8772,70726.777407563,0
+TNC.US,D,20131016,000000,59.1499,60.0744,58.9117,59.0728,48120.368494121,0
+TNC.US,D,20131017,000000,58.7705,59.3464,58.6016,59.3207,52040.297527388,0
+TNC.US,D,20131018,000000,59.8432,61.0701,59.7474,60.9742,56202.184990135,0
+TNC.US,D,20131021,000000,60.9011,61.2834,60.5347,60.7756,105646.74438702,0
+TNC.US,D,20131022,000000,60.9466,61.1846,60.1742,60.261,181126.63822309,0
+TNC.US,D,20131023,000000,59.4629,59.4629,56.5006,56.9234,141025.3187663,0
+TNC.US,D,20131024,000000,56.6824,56.7466,55.3083,56.1164,106697.59313096,0
+TNC.US,D,20131025,000000,56.1164,56.3534,54.1912,54.9172,109411.77953029,0
+TNC.US,D,20131028,000000,54.7848,54.7848,53.6232,53.9344,123564.82908738,0
+TNC.US,D,20131029,000000,54.0065,54.4924,53.6045,53.8722,85927.638573498,0
+TNC.US,D,20131030,000000,54.0569,54.1912,53.1964,53.5146,44963.772748841,0
+TNC.US,D,20131031,000000,53.6232,54.2179,53.48,53.8633,63430.566523587,0
+TNC.US,D,20131101,000000,53.6776,54.2544,52.7432,54.1073,85905.366249445,0
+TNC.US,D,20131104,000000,54.127,54.8333,53.6933,54.686,92433.181953604,0
+TNC.US,D,20131105,000000,54.7404,54.8915,54.3651,54.767,50285.845819058,0
+TNC.US,D,20131106,000000,55.014,55.2649,54.1369,54.3255,50770.775056386,0
+TNC.US,D,20131107,000000,54.448,54.448,51.1647,51.5223,143660.53965307,0
+TNC.US,D,20131108,000000,51.4749,53.729,51.4749,53.5432,49476.955504601,0
+TNC.US,D,20131111,000000,53.5432,54.0569,53.074,53.5521,18836.311878347,0
+TNC.US,D,20131112,000000,53.5244,53.8543,53.2498,53.7378,24376.046297261,0
+TNC.US,D,20131113,000000,53.3486,54.9459,53.3486,54.7473,23852.646682024,0
+TNC.US,D,20131114,000000,54.5834,54.7947,54.3572,54.5567,29506.779856299,0
+TNC.US,D,20131115,000000,54.456,54.9459,54.1369,54.6495,54522.649280892,0
+TNC.US,D,20131118,000000,54.6022,54.6022,53.4721,53.8445,40293.671346345,0
+TNC.US,D,20131119,000000,53.7102,54.1744,53.4444,53.8356,31520.400426333,0
+TNC.US,D,20131120,000000,53.8633,54.1991,53.2845,54.048,40836.306150538,0
+TNC.US,D,20131121,000000,54.1566,55.2224,54.1566,54.9883,90644.309380829,0
+TNC.US,D,20131122,000000,54.9005,55.8338,54.5755,55.6452,31045.594972664,0
+TNC.US,D,20131125,000000,55.6452,56.3198,55.6452,56.0877,30756.05475998,0
+TNC.US,D,20131126,000000,56.1262,57.925,56.1262,57.8686,69219.346020544,0
+TNC.US,D,20131127,000000,58.084,59.3306,57.6197,58.1443,121974.38267435,0
+TNC.US,D,20131129,000000,58.5996,58.5996,57.8963,58.084,23952.872140261,0
+TNC.US,D,20131202,000000,57.9349,57.9349,56.5115,57.2217,132872.63578465,0
+TNC.US,D,20131203,000000,56.9896,57.8005,56.7851,57.5072,69115.071048843,0
+TNC.US,D,20131204,000000,57.4174,57.4982,56.5026,57.0143,106260.24567683,0
+TNC.US,D,20131205,000000,56.8414,57.4518,56.5461,57.1951,70026.21157827,0
+TNC.US,D,20131206,000000,57.9063,58.1631,57.4429,57.7748,66624.62026841,0
+TNC.US,D,20131209,000000,58.0998,58.4189,57.2552,58.2183,63984.337489805,0
+TNC.US,D,20131210,000000,57.9784,58.5118,57.4174,57.7264,109702.33212133,0
+TNC.US,D,20131211,000000,57.9349,58.1443,56.9175,57.1338,79216.582385087,0
+TNC.US,D,20131212,000000,57.0667,57.4982,56.7298,57.1684,53134.678541065,0
+TNC.US,D,20131213,000000,57.369,58.2894,57.3353,57.601,67979.182522158,0
+TNC.US,D,20131216,000000,58.0218,59.0895,58.0218,58.6353,66493.011080826,0
+TNC.US,D,20131217,000000,58.4653,58.6994,57.0765,57.3787,67328.223232801,0
+TNC.US,D,20131218,000000,57.4251,57.9427,56.7851,57.8499,76603.633822365,0
+TNC.US,D,20131219,000000,57.1041,58.3073,57.1041,57.8242,50004.404633302,0
+TNC.US,D,20131220,000000,58.0218,59.7129,57.369,59.4551,183239.471873,0
+TNC.US,D,20131223,000000,59.5716,60.4873,58.4841,60.3263,95390.339160777,0
+TNC.US,D,20131224,000000,60.3263,61.2716,59.8097,60.271,80850.561067859,0
+TNC.US,D,20131226,000000,60.3708,61.4365,60.3431,61.0997,53600.372589439,0
+TNC.US,D,20131227,000000,61.3842,61.3842,59.2051,59.4718,58627.843555142,0
+TNC.US,D,20131230,000000,59.4718,61.2804,58.9197,60.6009,99032.876521751,0
+TNC.US,D,20131231,000000,61.0197,61.5747,59.5429,60.3528,168540.75037661,0
+TNC.US,D,20140102,000000,60.352,60.352,58.8486,59.0628,81161.36122623,0
+TNC.US,D,20140103,000000,59.0531,59.5074,58.5482,59.3306,92425.082926676,0
+TNC.US,D,20140106,000000,59.6328,59.6328,56.8127,58.0495,162513.04958527,0
+TNC.US,D,20140107,000000,58.1186,60.2117,57.6099,58.7962,101716.69157009,0
+TNC.US,D,20140108,000000,58.4031,59.1863,57.4805,58.3141,82783.191368609,0
+TNC.US,D,20140109,000000,58.4475,58.7962,57.4174,58.3398,51433.882886136,0
+TNC.US,D,20140110,000000,58.3774,59.2515,57.8164,59.1399,62210.650592521,0
+TNC.US,D,20140113,000000,58.8229,59.3306,57.2118,57.9063,81129.977496883,0
+TNC.US,D,20140114,000000,58.0583,59.4808,57.9151,59.223,43661.854170126,0
+TNC.US,D,20140115,000000,59.5153,60.3263,59.4451,60.2571,79270.238438486,0
+TNC.US,D,20140116,000000,60.1306,60.2897,59.0531,59.5519,69789.315040619,0
+TNC.US,D,20140117,000000,59.3385,60.0497,58.4475,58.8832,50857.839595864,0
+TNC.US,D,20140121,000000,59.2792,59.7751,58.2647,59.3473,45814.170576306,0
+TNC.US,D,20140122,000000,59.2515,59.3108,58.7221,59.1963,35938.419615686,0
+TNC.US,D,20140123,000000,58.7607,59.945,58.2647,59.781,72652.321059751,0
+TNC.US,D,20140124,000000,59.3039,59.3306,56.6123,57.6297,145653.91265578,0
+TNC.US,D,20140127,000000,57.7166,58.4653,56.2526,57.0063,71343.315832474,0
+TNC.US,D,20140128,000000,57.1772,58.0583,56.9342,57.8499,54769.669602203,0
+TNC.US,D,20140129,000000,57.4618,58.331,56.2259,56.9422,65776.247197678,0
+TNC.US,D,20140130,000000,57.3787,58.9839,57.352,57.683,113494.70148049,0
+TNC.US,D,20140131,000000,56.5955,57.4628,56.2596,57.0755,126695.10299515,0
+TNC.US,D,20140203,000000,56.8316,56.951,55.4496,55.7064,88500.092001578,0
+TNC.US,D,20140204,000000,55.8961,57.2029,55.4743,56.1441,64403.462133341,0
+TNC.US,D,20140205,000000,55.904,56.4374,54.9756,55.6808,55133.113435608,0
+TNC.US,D,20140206,000000,55.9475,56.2773,54.855,55.342,96125.325854514,0
+TNC.US,D,20140207,000000,55.4496,56.4552,54.8204,56.0176,82238.531807685,0
+TNC.US,D,20140210,000000,55.8695,55.8695,54.451,54.9152,55125.014408679,0
+TNC.US,D,20140211,000000,54.8007,56.5214,54.3789,55.9129,65612.241902381,0
+TNC.US,D,20140212,000000,55.8892,56.1351,55.02,55.751,60267.89650811,0
+TNC.US,D,20140213,000000,55.9662,56.7683,55.6808,56.632,51704.187909866,0
+TNC.US,D,20140214,000000,56.6932,56.6932,55.6097,56.2932,22763.327560176,0
+TNC.US,D,20140218,000000,56.4937,57.1861,56.1628,56.7485,43192.110608289,0
+TNC.US,D,20140219,000000,56.5292,56.9609,55.3242,55.4743,53270.337242114,0
+TNC.US,D,20140220,000000,55.6886,57.1772,55.6265,56.9896,35348.20302829,0
+TNC.US,D,20140221,000000,57.273,57.273,55.9909,56.1905,48728.807892104,0
+TNC.US,D,20140224,000000,56.0087,57.352,56.0087,56.9609,71077.060322208,0
+TNC.US,D,20140225,000000,56.7298,56.7298,52.2976,52.5298,223442.0291664,0
+TNC.US,D,20140226,000000,52.2898,52.3698,50.8634,51.8106,168107.45243596,0
+TNC.US,D,20140227,000000,51.6477,54.3028,51.0323,54.1665,104243.58797171,0
+TNC.US,D,20140228,000000,54.3364,55.3963,54.0657,54.69,84484.999401905,0
+TNC.US,D,20140303,000000,54.0489,55.0397,53.9433,54.7177,84569.026806286,0
+TNC.US,D,20140304,000000,55.6916,57.7847,55.4437,57.3096,141810.92437834,0
+TNC.US,D,20140305,000000,57.368,57.5309,56.5698,57.2375,84335.167403733,0
+TNC.US,D,20140306,000000,57.5506,57.6297,56.6192,57.4164,55414.554621364,0
+TNC.US,D,20140307,000000,57.8015,58.5433,57.3007,57.8173,51236.46910476,0
+TNC.US,D,20140310,000000,57.7462,58.4218,57.593,58.3902,52687.20730328,0
+TNC.US,D,20140311,000000,58.2826,58.4218,56.8384,57.2632,77811.401213038,0
+TNC.US,D,20140312,000000,56.8641,58.1274,56.5421,57.4982,122636.47812573,0
+TNC.US,D,20140313,000000,57.7462,57.7462,56.3514,57.04,62056.769080884,0
+TNC.US,D,20140314,000000,57.0123,58.0316,57.0123,57.4064,35395.784811494,0
+TNC.US,D,20140317,000000,57.8322,58.1196,57.3096,57.7847,40742.154962497,0
+TNC.US,D,20140318,000000,58.1917,58.1917,57.272,57.766,53023.316920802,0
+TNC.US,D,20140319,000000,57.6474,57.6474,56.4808,57.4164,54363.705877426,0
+TNC.US,D,20140320,000000,57.1575,57.6928,57.0933,57.272,50125.890037225,0
+TNC.US,D,20140321,000000,57.3877,58.1196,57.0211,57.7017,196203.98922837,0
+TNC.US,D,20140324,000000,57.3974,57.4341,56.2991,56.8641,50651.314409195,0
+TNC.US,D,20140325,000000,57.2632,57.4805,56.3673,56.6478,121552.22089571,0
+TNC.US,D,20140326,000000,57.1505,57.1505,56.3426,56.4987,67766.583065292,0
+TNC.US,D,20140327,000000,56.5272,57.3253,55.8932,57.1219,73759.862992187,0
+TNC.US,D,20140328,000000,57.0844,58.3981,57.031,57.2108,50667.512463051,0
+TNC.US,D,20140331,000000,57.5753,58.8792,56.9886,58.5849,77343.682407932,0
+TNC.US,D,20140401,000000,58.5759,59.4698,58.0662,59.3444,67462.869555483,0
+TNC.US,D,20140402,000000,59.5123,59.5123,57.6297,58.405,74703.399629327,0
+TNC.US,D,20140403,000000,58.248,58.2826,57.3343,57.9794,26919.140752728,0
+TNC.US,D,20140404,000000,58.405,58.6036,55.6116,56.2309,65418.877634469,0
+TNC.US,D,20140407,000000,55.9336,56.4058,54.7088,55.0951,96380.445202754,0
+TNC.US,D,20140408,000000,55.2116,57.3777,54.6139,57.0745,70745.000218151,0
+TNC.US,D,20140409,000000,57.1417,57.7175,56.6913,57.5506,42523.940886709,0
+TNC.US,D,20140410,000000,57.368,57.368,55.6551,55.7894,57778.458106044,0
+TNC.US,D,20140411,000000,55.1227,56.0571,55.1227,55.3173,43343.967363193,0
+TNC.US,D,20140414,000000,56.066,57.2445,55.9079,56.5085,56417.821582099,0
+TNC.US,D,20140415,000000,56.7367,57.2207,55.1572,56.4987,40785.687232236,0
+TNC.US,D,20140416,000000,56.8384,57.4064,56.8384,57.2108,30699.361571483,0
+TNC.US,D,20140417,000000,57.272,58.9246,57.1941,58.8792,76384.960095302,0
+TNC.US,D,20140421,000000,58.7458,59.2654,57.8419,59.0935,117977.51288526,0
+TNC.US,D,20140422,000000,59.1548,59.4324,58.6934,58.9523,102718.94615247,0
+TNC.US,D,20140423,000000,58.7814,58.7814,57.2819,57.3176,114521.25314364,0
+TNC.US,D,20140424,000000,57.7462,57.7561,56.1678,56.3514,153962.50190578,0
+TNC.US,D,20140425,000000,56.1301,56.2032,54.9509,55.1227,69227.445047472,0
+TNC.US,D,20140428,000000,55.4526,56.3248,54.9074,55.8348,79326.931626984,0
+TNC.US,D,20140429,000000,55.9238,57.1851,55.8546,56.9886,84778.589128054,0
+TNC.US,D,20140430,000000,56.9589,57.5842,56.3673,56.9491,91603.031693459,0
+TNC.US,D,20140501,000000,56.6478,57.3007,56.1025,56.5272,113074.56445858,0
+TNC.US,D,20140502,000000,56.8097,57.4805,56.6093,57.2108,69022.944617535,0
+TNC.US,D,20140505,000000,56.7653,57.5753,56.3248,57.4064,74193.160932847,0
+TNC.US,D,20140506,000000,57.1318,57.5586,56.5085,56.8968,83004.90223077,0
+TNC.US,D,20140507,000000,57.1318,58.405,56.307,58.334,100691.15228531,0
+TNC.US,D,20140508,000000,57.9794,59.6813,57.9794,58.9246,140000.79185987,0
+TNC.US,D,20140509,000000,58.5602,59.8077,58.165,59.6121,72644.222032822,0
+TNC.US,D,20140512,000000,59.7197,61.4148,59.7197,60.8419,78126.250884873,0
+TNC.US,D,20140513,000000,60.6937,60.7806,58.9069,58.971,116743.42365707,0
+TNC.US,D,20140514,000000,58.8169,59.5953,57.0844,57.1219,72445.795873081,0
+TNC.US,D,20140515,000000,56.7832,57.351,56.2032,57.3096,86291.082406902,0
+TNC.US,D,20140516,000000,57.2019,57.4618,56.6478,56.6913,64814.48774995,0
+TNC.US,D,20140519,000000,56.6093,57.4982,56.4058,57.3096,48722.733621908,0
+TNC.US,D,20140520,000000,57.0488,57.0488,55.738,56.074,89001.219292763,0
+TNC.US,D,20140521,000000,56.2477,56.8641,55.8091,56.1114,74947.38281554,0
+TNC.US,D,20140522,000000,56.2132,56.8286,56.0206,56.4423,47573.684176465,0
+TNC.US,D,20140523,000000,56.5698,57.4904,55.6028,57.4805,164270.5384287,0
+TNC.US,D,20140527,000000,57.5842,58.3981,57.4982,57.8786,84971.953395965,0
+TNC.US,D,20140528,000000,57.7847,57.7847,57.0468,57.5743,56545.38125622,0
+TNC.US,D,20140529,000000,57.5664,58.0525,57.2987,57.4894,49599.45328689,0
+TNC.US,D,20140530,000000,57.4972,57.7847,57.038,57.2365,78095.879533892,0
+TNC.US,D,20140602,000000,57.4508,57.4508,56.0867,56.8938,52135.461093794,0
+TNC.US,D,20140603,000000,56.6962,56.7792,56.225,56.4384,118510.02390579,0
+TNC.US,D,20140604,000000,56.1805,56.8246,56.1805,56.5224,34549.436497494,0
+TNC.US,D,20140605,000000,56.7614,58.7291,56.225,58.5612,67719.001282088,0
+TNC.US,D,20140606,000000,58.9563,60.1356,58.5966,59.215,92185.149253926,0
+TNC.US,D,20140609,000000,58.9651,60.0023,58.9286,59.6872,55214.103704891,0
+TNC.US,D,20140610,000000,59.6872,59.7069,58.974,59.6013,21324.737902049,0
+TNC.US,D,20140611,000000,59.2427,59.2427,58.2213,58.6056,40642.941882625,0
+TNC.US,D,20140612,000000,58.3922,58.3922,56.9856,57.4144,51469.316128947,0
+TNC.US,D,20140613,000000,57.6,57.6,56.5125,57.0537,61732.808003755,0
+TNC.US,D,20140616,000000,57.1476,57.3156,56.635,57.2899,37822.455754867,0
+TNC.US,D,20140617,000000,57.3234,58.166,57.2799,57.9072,80003.200375492,0
+TNC.US,D,20140618,000000,57.7936,58.0326,57.0903,57.8973,52811.729842302,0
+TNC.US,D,20140619,000000,57.9349,58.8199,57.7264,58.5078,81282.846630154,0
+TNC.US,D,20140620,000000,58.4238,61.1559,58.4238,60.6384,263268.99408601,0
+TNC.US,D,20140623,000000,60.7895,60.9446,59.9568,60.8982,85216.948960545,0
+TNC.US,D,20140624,000000,60.9812,61.9719,60.4497,61.5076,151636.05642065,0
+TNC.US,D,20140625,000000,61.3634,63.6195,60.8419,63.5672,110556.77946226,0
+TNC.US,D,20140626,000000,65.2049,67.8037,64.4779,67.5528,233509.1196382,0
+TNC.US,D,20140627,000000,66.971,69.2706,66.9622,68.5287,184537.34093825,0
+TNC.US,D,20140630,000000,68.1701,68.9614,67.1321,68.349,136365.34114746,0
+TNC.US,D,20140701,000000,68.3844,69.1748,67.94,67.9716,117666.7127269,0
+TNC.US,D,20140702,000000,68.1148,68.428,66.5551,67.0036,95357.943053064,0
+TNC.US,D,20140703,000000,67.2841,67.9796,67.1863,67.8481,70878.634162467,0
+TNC.US,D,20140707,000000,67.5528,67.9469,66.7991,66.9275,72542.984196219,0
+TNC.US,D,20140708,000000,66.8644,66.8644,65.3302,65.5278,133555.99118172,0
+TNC.US,D,20140709,000000,65.8677,66.1453,65.3125,65.5278,72800.128301191,0
+TNC.US,D,20140710,000000,64.3031,65.4033,64.3031,64.9292,73846.927531666,0
+TNC.US,D,20140711,000000,64.9292,65.3027,64.3031,64.9292,41009.422851128,0
+TNC.US,D,20140714,000000,65.3757,65.5002,64.8285,65.278,43528.22022581,0
+TNC.US,D,20140715,000000,65.3757,65.6692,63.576,64.6754,92953.544433743,0
+TNC.US,D,20140716,000000,65.0893,66.0484,64.2004,65.5555,158378.49633841,0
+TNC.US,D,20140717,000000,65.1614,65.4489,64.3366,64.8118,84740.118750145,0
+TNC.US,D,20140718,000000,64.6419,65.5467,64.6419,65.3125,146878.89047868,0
+TNC.US,D,20140721,000000,65.0261,65.3302,64.626,64.9382,125792.06149264,0
+TNC.US,D,20140722,000000,65.4745,66.5047,65.4745,66.3981,56353.029366674,0
+TNC.US,D,20140723,000000,66.4238,67.0777,65.3956,65.7333,71119.580213582,0
+TNC.US,D,20140724,000000,67.1695,69.6577,66.3447,67.6762,223568.57646215,0
+TNC.US,D,20140725,000000,67.4531,67.8037,66.8278,67.5983,130543.15316442,0
+TNC.US,D,20140728,000000,67.8571,68.5811,67.4807,68.2866,131587.92763816,0
+TNC.US,D,20140729,000000,68.2591,68.6967,67.535,67.8037,78383.394989845,0
+TNC.US,D,20140730,000000,68.2078,68.4566,66.3082,66.5463,100160.66602151,0
+TNC.US,D,20140731,000000,65.6602,66.2509,65.0073,65.3302,115788.7508579,0
+TNC.US,D,20140801,000000,65.3302,65.3302,63.9879,64.6517,71985.163716537,0
+TNC.US,D,20140804,000000,64.7307,65.1436,63.3162,64.704,101310.72784531,0
+TNC.US,D,20140805,000000,64.5618,64.5618,63.6392,64.0412,66788.625563707,0
+TNC.US,D,20140806,000000,63.8615,65.1792,63.819,65.0073,94515.644252527,0
+TNC.US,D,20140807,000000,65.3302,65.3302,63.736,64.6092,82624.247965143,0
+TNC.US,D,20140808,000000,64.5905,66.085,64.5905,65.2513,63596.596575616,0
+TNC.US,D,20140811,000000,64.9292,66.3882,64.7377,65.5278,80116.586752487,0
+TNC.US,D,20140812,000000,65.3569,65.8421,64.8562,65.3215,52167.857201507,0
+TNC.US,D,20140813,000000,65.3669,66.2075,65.0172,65.4033,53607.459238001,0
+TNC.US,D,20140814,000000,65.5101,65.5101,64.7732,65.4033,32618.830953475,0
+TNC.US,D,20140815,000000,66.1047,66.1047,63.8615,64.7653,76767.639117662,0
+TNC.US,D,20140818,000000,65.3956,65.8154,64.8562,65.762,73318.466024598,0
+TNC.US,D,20140819,000000,65.7797,66.0297,65.3472,65.5654,35496.010269731,0
+TNC.US,D,20140820,000000,65.3215,65.3215,64.713,64.8562,59927.737377124,0
+TNC.US,D,20140821,000000,64.9036,65.117,63.4951,64.7821,54022.534368074,0
+TNC.US,D,20140822,000000,64.7307,65.1871,63.8891,64.876,123007.0086077,0
+TNC.US,D,20140825,000000,65.2414,65.3569,63.906,64.2862,78747.851201615,0
+TNC.US,D,20140826,000000,64.0856,64.4947,63.6037,64.3031,67879.969442287,0
+TNC.US,D,20140827,000000,64.2101,64.4947,63.1374,63.425,68774.911917858,0
+TNC.US,D,20140828,000000,63.0633,63.1898,62.3798,62.8243,63891.19868013,0
+TNC.US,D,20140829,000000,62.8046,63.0279,62.1784,62.5883,67334.297502997,0
+TNC.US,D,20140902,000000,62.6564,63.0446,62.1319,62.7592,68999.659915115,0
+TNC.US,D,20140903,000000,62.7048,62.8934,61.8642,62.3423,51673.816558885,0
+TNC.US,D,20140904,000000,62.4559,62.8145,62.1507,62.37,59574.41732738,0
+TNC.US,D,20140905,000000,62.1319,62.4736,61.968,62.3176,69552.418502968,0
+TNC.US,D,20140908,000000,62.0933,62.6307,62.0746,62.5438,47293.255369074,0
+TNC.US,D,20140909,000000,62.5971,62.5971,61.5116,61.7082,47275.032558486,0
+TNC.US,D,20140910,000000,61.0334,62.1122,61.0334,62.0015,39103.114387895,0
+TNC.US,D,20140911,000000,61.798,63.3311,61.798,63.0357,51479.439912607,0
+TNC.US,D,20140912,000000,63.1365,63.1365,61.7082,62.1784,41788.954192971,0
+TNC.US,D,20140915,000000,62.0835,62.0835,61.0246,61.4455,40890.974582303,0
+TNC.US,D,20140916,000000,61.4108,62.7138,61.1392,62.535,130703.10894625,0
+TNC.US,D,20140917,000000,62.4382,63.2264,62.1981,62.8243,42480.408616969,0
+TNC.US,D,20140918,000000,63.0012,63.5958,62.3176,63.5395,58818.170687956,0
+TNC.US,D,20140919,000000,63.6126,64.0789,62.5794,62.7235,143549.17803281,0
+TNC.US,D,20140922,000000,62.4382,63.0179,60.9466,61.1155,83987.921624184,0
+TNC.US,D,20140923,000000,60.9742,61.2884,60.507,60.6493,54278.666094679,0
+TNC.US,D,20140924,000000,60.9367,61.9254,60.4507,61.2953,41305.037334009,0
+TNC.US,D,20140925,000000,61.1777,61.1777,60.0101,60.6018,65473.546066234,0
+TNC.US,D,20140926,000000,60.667,61.567,59.9647,61.3298,45730.143171924,0
+TNC.US,D,20140929,000000,60.5387,61.2794,60.4507,61.1777,39539.449463653,0
+TNC.US,D,20140930,000000,61.1302,61.235,60.2541,60.2541,108237.42062569,0
+TNC.US,D,20141001,000000,60.3698,60.3698,58.3477,58.4564,81400.282520613,0
+TNC.US,D,20141002,000000,58.5819,60.2176,58.5819,59.7227,64450.031538179,0
+TNC.US,D,20141003,000000,60.4606,60.7915,60.027,60.0358,62831.238530897,0
+TNC.US,D,20141006,000000,60.3045,60.4873,59.6763,59.949,35122.442652666,0
+TNC.US,D,20141007,000000,59.1202,59.6615,58.5582,59.058,101293.51741309,0
+TNC.US,D,20141008,000000,58.8693,60.9999,58.5482,60.6591,46267.716084287,0
+TNC.US,D,20141009,000000,60.4507,60.5208,58.897,58.9444,58177.335182259,0
+TNC.US,D,20141010,000000,58.5819,59.374,57.3964,57.7481,107078.24739659,0
+TNC.US,D,20141013,000000,58.0455,58.971,57.9911,58.2342,102143.91524056,0
+TNC.US,D,20141014,000000,58.9444,60.8626,58.6657,59.4541,80932.563715507,0
+TNC.US,D,20141015,000000,58.5819,60.4783,58.0702,60.182,91221.365049466,0
+TNC.US,D,20141016,000000,59.3652,62.0648,59.3652,61.0533,115439.48032163,0
+TNC.US,D,20141017,000000,61.968,61.968,59.5993,59.6852,80628.850205698,0
+TNC.US,D,20141020,000000,59.4442,59.6694,58.2786,58.7438,103363.83117163,0
+TNC.US,D,20141021,000000,58.8782,60.352,58.8782,60.1652,50102.605334807,0
+TNC.US,D,20141022,000000,60.2867,60.4072,58.979,59.3454,62987.144799266,0
+TNC.US,D,20141023,000000,58.8693,59.9223,57.7679,59.2861,79984.977564904,0
+TNC.US,D,20141024,000000,59.4541,60.0101,58.5819,59.6951,56766.079740014,0
+TNC.US,D,20141027,000000,59.7681,62.0459,59.6951,61.8257,100858.1947157,0
+TNC.US,D,20141028,000000,62.2149,65.0933,61.9936,65.0212,85541.92241604,0
+TNC.US,D,20141029,000000,65.1832,65.7767,63.6659,64.2695,64028.88213791,0
+TNC.US,D,20141030,000000,64.2211,65.8658,64.1253,65.2374,56421.871095564,0
+TNC.US,D,20141031,000000,66.3537,66.6569,65.4627,66.2164,91990.772607648,0
+TNC.US,D,20141103,000000,66.0188,66.8722,65.6069,66.2252,75526.463240909,0
+TNC.US,D,20141104,000000,65.8134,66.3438,65.5535,65.8845,61100.071524986,0
+TNC.US,D,20141105,000000,66.2065,67.2575,65.6662,66.0464,54768.657223838,0
+TNC.US,D,20141106,000000,65.92,67.3641,65.5625,67.1873,42805.382072465,0
+TNC.US,D,20141107,000000,66.9632,67.1616,65.7303,66.5226,65568.709632642,0
+TNC.US,D,20141110,000000,66.8722,67.3464,66.2786,67.1528,40579.162045566,0
+TNC.US,D,20141111,000000,67.3039,67.3039,65.7501,66.4386,42067.358243629,0
+TNC.US,D,20141112,000000,66.3072,67.0046,65.9723,66.809,84329.093133536,0
+TNC.US,D,20141113,000000,66.9365,67.0313,65.4706,65.6415,44986.045072892,0
+TNC.US,D,20141114,000000,65.8845,65.8845,64.8325,65.1308,31295.652429074,0
+TNC.US,D,20141117,000000,64.9254,64.9254,63.7637,63.8813,65581.8705514,0
+TNC.US,D,20141118,000000,63.8813,64.6626,63.0279,63.2619,64699.076616222,0
+TNC.US,D,20141119,000000,63.2985,63.2985,61.078,62.2238,139653.54608033,0
+TNC.US,D,20141120,000000,61.882,62.8323,61.882,62.607,27968.977118301,0
+TNC.US,D,20141121,000000,63.576,63.7539,61.243,61.5491,58924.470416389,0
+TNC.US,D,20141124,000000,61.5206,62.7502,61.5206,62.6307,34408.715904615,0
+TNC.US,D,20141125,000000,62.7414,63.0189,61.8326,62.7502,53517.357563424,0
+TNC.US,D,20141126,000000,62.5794,62.9655,61.8425,62.7956,38334.719208078,0
+TNC.US,D,20141128,000000,62.6307,62.6663,60.7352,60.7519,30270.113144286,0
+TNC.US,D,20141201,000000,60.7678,61.2755,59.7504,60.0468,48816.884809949,0
+TNC.US,D,20141202,000000,60.3074,61.5363,60.3074,61.3723,68058.148034708,0
+TNC.US,D,20141203,000000,61.241,62.7502,61.241,61.9995,48023.180170981,0
+TNC.US,D,20141204,000000,61.7664,62.29,60.7075,60.9416,50423.529276838,0
+TNC.US,D,20141205,000000,60.8468,62.7869,60.8468,62.1872,33177.663811523,0
+TNC.US,D,20141208,000000,61.9472,62.851,60.67,60.7599,40638.892369162,0
+TNC.US,D,20141209,000000,59.9568,63.498,59.7148,62.9655,71404.058534436,0
+TNC.US,D,20141210,000000,62.12,62.369,60.6246,60.8043,35154.838760379,0
+TNC.US,D,20141211,000000,60.914,62.5883,60.8202,61.2923,38656.655528476,0
+TNC.US,D,20141212,000000,59.706,61.241,59.706,60.4459,52808.692707204,0
+TNC.US,D,20141215,000000,60.8942,62.841,60.8942,62.0174,73018.802028253,0
+TNC.US,D,20141216,000000,62.1013,63.6955,61.4168,61.6251,83658.898655225,0
+TNC.US,D,20141217,000000,61.5176,63.5513,60.3825,63.4891,80219.849345823,0
+TNC.US,D,20141218,000000,63.3331,64.8483,61.5076,64.0828,54066.066637813,0
+TNC.US,D,20141219,000000,63.8576,64.8483,62.7956,64.1016,139422.72381287,0
+TNC.US,D,20141222,000000,64.3346,65.352,63.1839,65.2266,39594.117895419,0
+TNC.US,D,20141223,000000,65.4774,66.4159,65.2,65.92,65664.885577414,0
+TNC.US,D,20141224,000000,65.769,66.3181,65.3709,65.9556,27191.47053319,0
+TNC.US,D,20141226,000000,66.1294,67.3879,65.8321,66.644,47293.255369074,0
+TNC.US,D,20141229,000000,66.2618,66.9128,66.163,66.479,60021.888565165,0
+TNC.US,D,20141230,000000,66.5246,67.0353,65.7046,65.759,27732.08058065,0
+TNC.US,D,20141231,000000,66.0573,66.3003,64.6961,65.0014,67669.394742153,0
+TNC.US,D,20150102,000000,65.3165,65.3165,62.851,63.7578,47751.862768886,0
+TNC.US,D,20150105,000000,63.1296,63.255,61.0908,61.8326,102061.91259291,0
+TNC.US,D,20150106,000000,62.1102,62.2228,59.8225,60.1762,93906.192476177,0
+TNC.US,D,20150107,000000,60.7519,60.7519,59.2664,60.3174,70752.086866713,0
+TNC.US,D,20150108,000000,60.9229,61.9393,60.0121,61.0908,121749.63467709,0
+TNC.US,D,20150109,000000,61.0107,61.4702,59.941,61.1264,86082.5324635,0
+TNC.US,D,20150112,000000,61.241,61.6094,59.2575,60.1573,66880.751995016,0
+TNC.US,D,20150113,000000,60.8202,62.2386,60.1762,60.9782,88859.486321519,0
+TNC.US,D,20150114,000000,60.1021,61.3091,59.8591,60.7945,69966.481254674,0
+TNC.US,D,20150115,000000,61.1442,61.2113,59.5914,60.0565,46198.874355397,0
+TNC.US,D,20150116,000000,59.6773,61.5917,59.6773,61.3802,41669.49354578,0
+TNC.US,D,20150120,000000,61.6004,62.2989,59.9844,60.4813,84872.740316094,0
+TNC.US,D,20150121,000000,60.2028,61.0828,59.3652,59.7691,106561.93442992,0
+TNC.US,D,20150122,000000,60.3538,60.8123,59.2664,60.0565,115831.27074928,0
+TNC.US,D,20150123,000000,59.8976,60.5327,59.4343,59.8314,84589.274373606,0
+TNC.US,D,20150126,000000,60.0033,62.5181,59.6526,61.966,82786.228503708,0
+TNC.US,D,20150127,000000,61.3634,61.3634,59.5824,59.8876,70027.223956635,0
+TNC.US,D,20150128,000000,59.9747,59.9747,58.5631,58.9226,47766.03606601,0
+TNC.US,D,20150129,000000,59.1746,60.184,58.7518,60.184,51255.704293715,0
+TNC.US,D,20150130,000000,58.9503,59.9568,58.5088,58.7321,88345.198111576,0
+TNC.US,D,20150202,000000,58.7518,60.4359,58.3171,60.1376,43882.55265392,0
+TNC.US,D,20150203,000000,60.0565,61.2667,60.0565,60.5416,62917.29069201,0
+TNC.US,D,20150204,000000,60.2107,60.516,59.3178,59.6338,61738.882273952,0
+TNC.US,D,20150205,000000,59.6526,61.6251,59.6526,61.0828,62647.998046646,0
+TNC.US,D,20150206,000000,61.2667,62.3077,60.0852,60.4636,89578.2749614,0
+TNC.US,D,20150209,000000,60.0942,60.7945,59.8591,60.4903,68223.165708371,0
+TNC.US,D,20150210,000000,61.0671,61.0671,59.5262,60.1929,39361.270871232,0
+TNC.US,D,20150211,000000,59.8135,61.5176,59.7415,60.0368,22725.869560633,0
+TNC.US,D,20150212,000000,60.1296,61.0107,59.5083,60.9604,41690.753491466,0
+TNC.US,D,20150213,000000,60.9318,61.2478,60.2561,61.0581,43160.726878941,0
+TNC.US,D,20150217,000000,61.0671,61.0671,59.8689,60.1929,38520.996827428,0
+TNC.US,D,20150218,000000,59.7227,61.4168,59.7227,61.3091,54888.117871029,0
+TNC.US,D,20150219,000000,61.4236,62.4075,61.0197,61.8326,76102.50653118,0
+TNC.US,D,20150220,000000,61.9176,62.7138,61.1729,62.2623,78946.277361357,0
+TNC.US,D,20150223,000000,62.2297,62.8857,61.564,62.3502,81644.265706826,0
+TNC.US,D,20150224,000000,62.7769,63.6511,60.9041,63.3429,81063.160524725,0
+TNC.US,D,20150225,000000,63.3607,63.8842,60.27,60.3628,123254.02892901,0
+TNC.US,D,20150226,000000,60.5001,60.5604,58.3379,60.5001,101274.28222414,0
+TNC.US,D,20150227,000000,60.1288,60.1288,58.6283,59.0531,77167.528572243,0
+TNC.US,D,20150302,000000,59.2447,60.0744,58.7368,59.5597,63428.541766855,0
+TNC.US,D,20150303,000000,59.2081,59.5133,58.4189,58.6827,70291.45471017,0
+TNC.US,D,20150304,000000,58.4929,58.8179,57.8164,58.4653,75717.802752089,0
+TNC.US,D,20150305,000000,58.2687,59.6318,57.4271,57.8085,131394.56337026,0
+TNC.US,D,20150306,000000,57.1298,57.9882,57.039,57.0824,62986.132420899,0
+TNC.US,D,20150309,000000,57.36,58.9088,57.0478,58.2866,42505.71807612,0
+TNC.US,D,20150310,000000,57.7531,58.1868,57.36,57.6534,49814.077500488,0
+TNC.US,D,20150311,000000,57.8686,58.3754,57.6346,58.2776,82357.992454876,0
+TNC.US,D,20150312,000000,58.8643,59.8472,58.5414,59.1804,108369.02981328,0
+TNC.US,D,20150313,000000,59.0895,60.2097,58.4475,58.4653,63980.287976341,0
+TNC.US,D,20150316,000000,58.89,59.3711,58.6016,58.9917,62764.42155874,0
+TNC.US,D,20150317,000000,58.6183,59.2357,58.1868,58.8179,80809.053554851,0
+TNC.US,D,20150318,000000,58.5216,59.7928,57.9971,59.381,84458.677564388,0
+TNC.US,D,20150319,000000,58.9553,59.4698,58.2242,58.6747,37417.504408455,0
+TNC.US,D,20150320,000000,59.0531,59.5133,58.4574,59.297,115897.07534307,0
+TNC.US,D,20150323,000000,59.2624,59.5963,58.8446,58.9473,51142.317916719,0
+TNC.US,D,20150324,000000,58.6283,60.028,58.5414,59.9046,51581.690127576,0
+TNC.US,D,20150325,000000,60.1188,60.1188,58.657,58.8357,45273.560528845,0
+TNC.US,D,20150326,000000,58.8269,60.028,58.7922,59.7395,64977.48066688,0
+TNC.US,D,20150327,000000,59.541,60.2097,59.297,59.9568,52247.835092424,0
+TNC.US,D,20150330,000000,60.2294,61.0316,59.6605,60.6997,82136.281592717,0
+TNC.US,D,20150331,000000,60.2019,60.2019,58.3053,59.0531,137298.75400094,0
+TNC.US,D,20150401,000000,58.8723,59.1074,57.926,58.7094,52803.630815374,0
+TNC.US,D,20150402,000000,58.7368,59.5509,58.2332,59.2624,82023.907594087,0
+TNC.US,D,20150406,000000,59.1162,59.9223,58.9651,59.1606,41620.899384211,0
+TNC.US,D,20150407,000000,59.1409,59.622,58.5829,58.7181,59215.023007439,0
+TNC.US,D,20150408,000000,58.8545,59.5232,58.4929,59.3523,67746.335497971,0
+TNC.US,D,20150409,000000,59.2724,59.7494,58.1581,59.1893,30041.315633564,0
+TNC.US,D,20150410,000000,59.381,59.6684,58.3122,58.7745,20479.401966414,0
+TNC.US,D,20150413,000000,58.6924,59.1409,58.6924,58.8999,17603.235028523,0
+TNC.US,D,20150414,000000,59.0086,59.5597,58.7094,59.3948,38186.911966638,0
+TNC.US,D,20150415,000000,60.2897,61.0691,59.297,60.8873,70208.439684155,0
+TNC.US,D,20150416,000000,60.5791,60.9525,60.0111,60.5337,76213.868151443,0
+TNC.US,D,20150417,000000,59.9123,60.1366,58.7368,58.973,50585.509815403,0
+TNC.US,D,20150420,000000,59.3335,61.2508,59.0017,60.4459,81732.34262467,0
+TNC.US,D,20150421,000000,60.8686,60.9802,59.6318,59.8571,48419.0201121,0
+TNC.US,D,20150422,000000,59.7129,60.0458,59.1706,59.8472,19935.754783856,0
+TNC.US,D,20150423,000000,59.6417,60.832,59.5509,60.6997,42066.345865264,0
+TNC.US,D,20150424,000000,60.5702,60.5702,59.6417,60.2798,41058.017012697,0
+TNC.US,D,20150427,000000,60.5238,63.3429,60.5238,61.5403,135049.24927162,0
+TNC.US,D,20150428,000000,61.6124,62.0686,59.6684,60.1662,77929.849481863,0
+TNC.US,D,20150429,000000,59.8295,59.8295,58.7922,58.8269,67193.576910119,0
+TNC.US,D,20150430,000000,58.7181,59.541,58.0139,58.0771,91100.892023909,0
+TNC.US,D,20150501,000000,58.1956,58.8545,57.8164,58.5414,60774.085691125,0
+TNC.US,D,20150504,000000,58.4751,59.2901,58.0041,58.7655,48152.764601834,0
+TNC.US,D,20150505,000000,58.7368,58.9088,57.8164,58.3754,79480.813138621,0
+TNC.US,D,20150506,000000,58.4287,58.8269,57.8312,58.7922,37370.935003618,0
+TNC.US,D,20150507,000000,58.6183,59.1509,57.7728,58.7824,39917.066594183,0
+TNC.US,D,20150508,000000,59.3425,59.5884,58.7271,58.8091,36752.371821974,0
+TNC.US,D,20150511,000000,58.5216,59.4412,58.5216,58.8357,37748.552134147,0
+TNC.US,D,20150512,000000,58.3122,58.7567,57.926,58.5128,70347.135520301,0
+TNC.US,D,20150513,000000,58.7567,59.3622,58.3655,59.1074,42505.71807612,0
+TNC.US,D,20150514,000000,59.5597,60.6068,58.7181,60.4192,63317.180146591,0
+TNC.US,D,20150515,000000,60.4536,60.4813,58.8999,58.973,34316.589473307,0
+TNC.US,D,20150518,000000,58.9177,59.541,58.4574,59.0086,39920.103729281,0
+TNC.US,D,20150519,000000,58.2866,59.6684,57.7531,59.6052,66303.696326379,0
+TNC.US,D,20150520,000000,59.4788,59.9737,58.9473,59.1409,59332.458897899,0
+TNC.US,D,20150521,000000,59.2357,60.0555,59.0807,59.6753,33653.481643557,0
+TNC.US,D,20150522,000000,59.7217,60.0368,58.8091,59.1074,36638.985444978,0
+TNC.US,D,20150526,000000,58.7922,59.3879,58.2964,58.8545,73929.94255768,0
+TNC.US,D,20150527,000000,58.8545,59.9874,58.7271,59.8412,42926.867476389,0
+TNC.US,D,20150528,000000,59.7158,59.8324,58.8999,59.5904,39592.093138687,0
+TNC.US,D,20150529,000000,59.3543,60.2433,57.7195,57.7788,67538.797932935,0
+TNC.US,D,20150601,000000,57.9941,58.2846,56.7149,57.8756,46025.757654805,0
+TNC.US,D,20150602,000000,57.8134,59.1074,57.3323,58.0396,61979.828325067,0
+TNC.US,D,20150603,000000,58.3033,58.4564,58.0031,58.2312,76369.774419811,0
+TNC.US,D,20150604,000000,57.8756,58.4011,57.5506,57.9941,82101.860728271,0
+TNC.US,D,20150605,000000,57.685,58.8179,57.0765,58.646,105830.99724964,0
+TNC.US,D,20150608,000000,58.3458,58.8446,57.9497,58.1848,65552.511578785,0
+TNC.US,D,20150609,000000,58.241,59.382,57.8381,58.7655,73796.308613365,0
+TNC.US,D,20150610,000000,59.1814,60.4873,58.8179,58.9276,115472.8888077,0
+TNC.US,D,20150611,000000,58.9553,59.6081,58.7824,59.4619,61805.699246109,0
+TNC.US,D,20150612,000000,59.218,59.7701,59.1172,59.3543,39510.090491039,0
+TNC.US,D,20150615,000000,58.7014,59.4234,58.1936,59.0086,75814.991075227,0
+TNC.US,D,20150616,000000,58.8643,59.373,58.3636,59.1616,37965.201104477,0
+TNC.US,D,20150617,000000,59.4432,59.616,58.7271,59.0541,48886.738917205,0
+TNC.US,D,20150618,000000,59.0274,59.7958,58.4564,59.3266,72504.51381831,0
+TNC.US,D,20150619,000000,59.5716,60.0309,58.5305,59.5252,99652.452081762,0
+TNC.US,D,20150622,000000,60.0784,60.3775,59.7514,59.9874,105057.54017799,0
+TNC.US,D,20150623,000000,59.8145,60.5752,59.5429,60.0882,38206.147155593,0
+TNC.US,D,20150624,000000,59.8412,60.423,59.6625,60.2067,48668.065190142,0
+TNC.US,D,20150625,000000,60.5208,60.5208,59.6872,60.0595,51316.446995677,0
+TNC.US,D,20150626,000000,60.3026,60.7046,59.4531,60.4409,110026.29319847,0
+TNC.US,D,20150629,000000,60.0595,60.266,58.8091,58.9088,43698.299791304,0
+TNC.US,D,20150630,000000,59.5993,59.5993,58.8012,59.2081,49111.486914463,0
+TNC.US,D,20150701,000000,59.7069,59.7069,58.5729,59.2457,56724.572227006,0
+TNC.US,D,20150702,000000,59.3355,59.373,57.9764,58.89,36198.600855755,0
+TNC.US,D,20150706,000000,58.4377,59.2357,57.9576,59.1172,45910.346521078,0
+TNC.US,D,20150707,000000,58.9374,59.0638,58.0495,58.9177,35755.179131434,0
+TNC.US,D,20150708,000000,58.5819,58.6273,57.2513,58.3033,95900.577857255,0
+TNC.US,D,20150709,000000,58.973,58.973,58.1374,58.492,89057.912481261,0
+TNC.US,D,20150710,000000,59.1716,59.4808,58.6737,58.9553,66214.607030168,0
+TNC.US,D,20150713,000000,59.1814,59.9253,58.9088,59.8235,36749.334686876,0
+TNC.US,D,20150714,000000,59.8699,60.1505,59.373,59.943,60545.288180402,0
+TNC.US,D,20150715,000000,59.86,59.86,58.5582,58.6737,93449.609833098,0
+TNC.US,D,20150716,000000,59.0372,59.2545,58.492,59.0372,43038.229096652,0
+TNC.US,D,20150717,000000,58.8545,58.9374,58.2846,58.7567,67428.448691038,0
+TNC.US,D,20150720,000000,58.5917,58.6273,58.166,58.4179,55400.38132424,0
+TNC.US,D,20150721,000000,58.1561,58.328,57.6593,58.0929,63673.537331434,0
+TNC.US,D,20150722,000000,57.6405,57.8469,57.4221,57.6316,69414.735045188,0
+TNC.US,D,20150723,000000,57.9664,57.9664,56.0097,56.473,101305.66595348,0
+TNC.US,D,20150724,000000,56.8167,56.8167,54.4213,54.7117,118193.14947722,0
+TNC.US,D,20150727,000000,54.7029,54.7029,52.6848,53.2805,161891.44926853,0
+TNC.US,D,20150728,000000,53.3456,53.9631,53.1917,53.4899,117417.66764885,0
+TNC.US,D,20150729,000000,53.5798,54.3502,53.5798,54.1705,76369.774419811,0
+TNC.US,D,20150730,000000,53.7072,54.0262,53.2894,53.9077,60695.120178575,0
+TNC.US,D,20150731,000000,54.133,54.4026,54.044,54.1971,71071.998430378,0
+TNC.US,D,20150803,000000,54.3423,54.3423,53.5887,53.9818,67585.367337773,0
+TNC.US,D,20150804,000000,53.9729,54.3423,53.6559,53.9996,83542.475143131,0
+TNC.US,D,20150805,000000,54.0609,55.2481,54.0609,54.6229,106824.14042671,0
+TNC.US,D,20150806,000000,54.8057,55.4299,54.1882,55.1948,93665.246425062,0
+TNC.US,D,20150807,000000,54.7957,55.2659,54.5064,54.7029,70405.853465531,0
+TNC.US,D,20150810,000000,55.1128,56.3791,55.1128,55.8299,106161.03259697,0
+TNC.US,D,20150811,000000,55.0951,55.6452,54.459,54.6229,67942.736900981,0
+TNC.US,D,20150812,000000,54.2524,55.3667,53.9897,54.7316,120178.42345302,0
+TNC.US,D,20150813,000000,54.8342,54.8342,54.2337,54.2436,37413.454894991,0
+TNC.US,D,20150814,000000,54.2524,54.6159,53.6163,54.3936,74489.787794095,0
+TNC.US,D,20150817,000000,54.0865,54.4687,53.7794,54.441,40389.847291118,0
+TNC.US,D,20150818,000000,54.133,54.5064,53.9996,54.2811,33989.591261079,0
+TNC.US,D,20150819,000000,53.888,54.3502,53.3911,53.4099,50541.977545664,0
+TNC.US,D,20150820,000000,53.074,53.4177,52.829,52.9111,74380.450930563,0
+TNC.US,D,20150821,000000,50.2894,53.1016,50.2894,52.6483,93804.954639574,0
+TNC.US,D,20150824,000000,51.3603,52.0142,49.9547,51.2071,161916.75872768,0
+TNC.US,D,20150825,000000,52.675,52.675,50.4653,50.4831,118411.82320429,0
+TNC.US,D,20150826,000000,51.2872,52.2571,50.7082,51.3968,94577.399332854,0
+TNC.US,D,20150827,000000,51.6615,52.4172,51.222,52.2038,101060.67038891,0
+TNC.US,D,20150828,000000,52.0526,52.6266,51.9785,52.2502,55973.387479413,0
+TNC.US,D,20150831,000000,51.8798,52.7224,51.2872,52.1257,150213.66481638,0
+TNC.US,D,20150901,000000,51.3603,51.6882,50.7528,50.809,75439.398701431,0
+TNC.US,D,20150902,000000,52.7886,52.7886,50.7252,50.9523,90391.214789322,0
+TNC.US,D,20150903,000000,51.0333,51.3167,50.7252,50.9138,81263.611441199,0
+TNC.US,D,20150904,000000,50.1512,51.0531,50.1512,50.4515,47508.891961039,0
+TNC.US,D,20150908,000000,50.9424,51.2684,50.6608,50.818,55310.279649664,0
+TNC.US,D,20150909,000000,51.2151,51.3167,50.4071,50.5571,85445.746471267,0
+TNC.US,D,20150910,000000,50.3034,50.8772,50.242,50.6144,82344.831536118,0
+TNC.US,D,20150911,000000,50.3804,50.8594,49.843,50.7706,45305.956636558,0
+TNC.US,D,20150914,000000,50.8337,50.8337,49.8687,50.0238,56083.73672131,0
+TNC.US,D,20150915,000000,50.2687,51.0432,49.7887,50.9523,46845.784131289,0
+TNC.US,D,20150916,000000,50.9869,51.3167,50.7152,51.2773,41787.941814605,0
+TNC.US,D,20150917,000000,50.7993,51.0797,50.3892,50.5571,80142.908590004,0
+TNC.US,D,20150918,000000,49.9329,50.4337,49.4252,49.5497,136800.66384486,0
+TNC.US,D,20150921,000000,49.7601,50.1344,49.5497,49.9784,50145.12522618,0
+TNC.US,D,20150922,000000,49.5941,50.0603,49.3601,49.8687,186726.1029656,0
+TNC.US,D,20150923,000000,49.9784,50.4149,49.678,50.005,126683.96683311,0
+TNC.US,D,20150924,000000,49.5595,49.9586,49.1072,49.7443,311334.69414837,0
+TNC.US,D,20150925,000000,49.8687,51.2151,49.5329,50.7993,170450.09597494,0
+TNC.US,D,20150928,000000,50.6144,51.7702,50.3034,51.1163,92578.964438312,0
+TNC.US,D,20150929,000000,50.9967,51.6802,50.809,51.0234,106228.86194749,0
+TNC.US,D,20150930,000000,51.1775,51.3069,50.4979,51.0886,123272.2517396,0
+TNC.US,D,20151001,000000,50.9691,51.0965,50.4149,50.8684,193323.77277702,0
+TNC.US,D,20151002,000000,50.4337,50.7152,49.9784,50.5503,73566.498724276,0
+TNC.US,D,20151005,000000,50.6875,52.4774,50.6875,52.2976,96789.446062629,0
+TNC.US,D,20151006,000000,52.1257,52.6888,51.8255,52.0162,74998.001733841,0
+TNC.US,D,20151007,000000,52.099,53.163,52.099,52.6611,85006.374260411,0
+TNC.US,D,20151008,000000,52.3164,53.725,52.1257,53.4079,112716.18251701,0
+TNC.US,D,20151009,000000,53.6065,53.9729,53.1984,53.2331,60811.543690668,0
+TNC.US,D,20151012,000000,53.3625,53.5334,52.8814,53.3526,39004.91368639,0
+TNC.US,D,20151013,000000,52.8251,53.5521,52.3075,52.3539,81705.008408787,0
+TNC.US,D,20151014,000000,52.099,52.7412,51.135,51.2773,75545.698429864,0
+TNC.US,D,20151015,000000,51.2585,51.5874,50.0317,50.896,88521.351947266,0
+TNC.US,D,20151016,000000,50.8684,50.8684,49.4618,50.0603,82918.850069657,0
+TNC.US,D,20151019,000000,50.0603,50.6608,50.0603,50.567,58495.221989192,0
+TNC.US,D,20151020,000000,50.6047,51.6802,50.489,51.6802,72315.199063862,0
+TNC.US,D,20151021,000000,51.871,52.5051,51.3543,51.4521,82365.079103439,0
+TNC.US,D,20151022,000000,51.6151,53.4346,51.6151,53.1727,78078.66910167,0
+TNC.US,D,20151023,000000,53.6449,54.5084,53.0987,53.6884,142407.21523592,0
+TNC.US,D,20151026,000000,53.5432,54.3008,52.5348,52.7322,42338.675645725,0
+TNC.US,D,20151027,000000,54.5645,54.5645,51.6328,51.9785,129321.21247663,0
+TNC.US,D,20151028,000000,51.9508,52.6701,51.3069,52.6266,195853.70631373,0
+TNC.US,D,20151029,000000,52.107,52.4774,51.4334,52.0339,158242.83763736,0
+TNC.US,D,20151030,000000,52.1604,53.0909,52.107,52.6701,76204.756746149,0
+TNC.US,D,20151102,000000,52.5979,54.1438,52.5979,53.7437,49468.856477673,0
+TNC.US,D,20151103,000000,53.6726,54.6505,53.479,54.2347,68508.656407591,0
+TNC.US,D,20151104,000000,54.443,54.7246,53.9631,54.3088,62853.51085495,0
+TNC.US,D,20151105,000000,54.4046,54.855,53.9255,54.5271,42885.359963381,0
+TNC.US,D,20151106,000000,54.7246,55.1997,53.7437,55.1444,67191.552153387,0
+TNC.US,D,20151109,000000,54.8738,54.8738,53.8336,53.9531,49120.598319758,0
+TNC.US,D,20151110,000000,53.9433,54.5084,53.9255,54.3433,50582.472680305,0
+TNC.US,D,20151111,000000,54.3433,54.8461,54.1971,54.3512,53115.44335211,0
+TNC.US,D,20151112,000000,53.9156,53.9156,52.6266,52.7698,48718.684108444,0
+TNC.US,D,20151113,000000,52.5051,53.8148,52.5051,53.2598,61359.240386691,0
+TNC.US,D,20151116,000000,53.3249,53.6065,52.8745,53.3803,60372.171479812,0
+TNC.US,D,20151117,000000,53.3249,54.0262,52.9071,53.3349,53115.44335211,0
+TNC.US,D,20151118,000000,53.399,55.0624,53.1887,54.9784,80166.193292422,0
+TNC.US,D,20151119,000000,54.7503,55.5731,54.4233,55.5267,67741.273606141,0
+TNC.US,D,20151120,000000,55.7263,56.7159,54.779,56.2714,119754.23691765,0
+TNC.US,D,20151123,000000,56.2369,56.4828,55.2886,55.5908,40469.825182035,0
+TNC.US,D,20151124,000000,55.5079,56.2991,54.8738,56.1728,41569.268087542,0
+TNC.US,D,20151125,000000,56.3692,56.5984,55.6135,56.0077,62041.583405394,0
+TNC.US,D,20151127,000000,55.8912,56.4078,55.8912,56.1728,11838.752612351,0
+TNC.US,D,20151130,000000,56.4078,57.0093,55.6135,56.8097,109830.90417382,0
+TNC.US,D,20151201,000000,56.8197,57.1476,56.2803,56.7367,159067.92600567,0
+TNC.US,D,20151202,000000,56.5806,57.3046,56.4265,56.7832,87938.222008432,0
+TNC.US,D,20151203,000000,57.028,57.4004,56.071,56.388,75363.470323978,0
+TNC.US,D,20151204,000000,56.3257,56.9757,56.1538,56.5648,36387.915610203,0
+TNC.US,D,20151207,000000,56.2449,56.627,55.5948,56.1728,68506.63165086,0
+TNC.US,D,20151208,000000,55.5898,56.1915,55.3123,55.98,112161.39917243,0
+TNC.US,D,20151209,000000,56.0077,56.6172,55.02,55.581,63795.022735357,0
+TNC.US,D,20151210,000000,55.424,55.752,54.9034,55.2155,68942.966726618,0
+TNC.US,D,20151211,000000,54.1073,54.6376,52.7402,53.1877,124953.81220558,0
+TNC.US,D,20151214,000000,53.0602,53.6459,52.3411,53.4434,119120.48806051,0
+TNC.US,D,20151215,000000,53.7547,54.3631,52.422,52.8804,121341.64619558,0
+TNC.US,D,20151216,000000,53.1333,53.4434,52.1841,53.1974,88893.907185964,0
+TNC.US,D,20151217,000000,53.4247,53.5344,51.9835,52.2947,99744.57851307,0
+TNC.US,D,20151218,000000,51.9461,52.4043,51.2901,51.8758,193904.87795912,0
+TNC.US,D,20151221,000000,51.9074,52.193,50.1235,51.2437,201900.64229402,0
+TNC.US,D,20151222,000000,51.4175,52.4399,51.1272,52.3509,58750.341337432,0
+TNC.US,D,20151223,000000,52.587,52.9417,51.9745,52.3846,67848.585712941,0
+TNC.US,D,20151224,000000,52.3223,52.9239,52.1841,52.5505,20175.688456605,0
+TNC.US,D,20151228,000000,52.4744,52.749,51.7642,52.6315,64276.914837587,0
+TNC.US,D,20151229,000000,52.833,53.4968,52.3945,53.0602,40015.267295687,0
+TNC.US,D,20151230,000000,53.2331,53.2331,51.8206,52.4844,28810.263540471,0
+TNC.US,D,20151231,000000,51.8483,51.9074,51.219,51.3286,50192.707009384,0
+TNC.US,D,20160104,000000,50.5848,50.5848,48.6181,49.2197,150984.08475293,0
+TNC.US,D,20160105,000000,49.2197,49.9862,48.7723,49.9398,74216.445635267,0
+TNC.US,D,20160106,000000,49.5724,50.8249,49.5557,50.2125,100264.94099321,0
+TNC.US,D,20160107,000000,49.2109,49.6662,48.6093,48.9363,56676.990443804,0
+TNC.US,D,20160108,000000,49.1476,49.4766,48.2695,48.3702,121989.56834984,0
+TNC.US,D,20160111,000000,48.637,49.2632,48.3782,49.0725,76510.49501269,0
+TNC.US,D,20160112,000000,49.519,49.519,48.2467,49.3838,95718.34975137,0
+TNC.US,D,20160113,000000,49.4855,50.0396,47.7982,48.0986,87175.901098812,0
+TNC.US,D,20160114,000000,48.1963,48.5708,46.7938,47.0476,155577.2453996,0
+TNC.US,D,20160115,000000,45.7003,47.7698,45.7003,47.1394,191153.23356025,0
+TNC.US,D,20160119,000000,47.4595,47.5869,45.1935,45.8426,111032.5972943,0
+TNC.US,D,20160120,000000,45.3595,46.2821,44.5831,45.9532,94891.236626323,0
+TNC.US,D,20160121,000000,45.9907,46.1725,44.6948,44.9881,114209.4406069,0
+TNC.US,D,20160122,000000,45.4336,47.9594,45.326,47.6393,170184.85284304,0
+TNC.US,D,20160125,000000,47.3301,47.7885,46.9192,47.0575,89095.370480804,0
+TNC.US,D,20160126,000000,47.4141,48.3169,47.2116,48.0443,63789.960843527,0
+TNC.US,D,20160127,000000,47.8685,48.1963,47.3133,47.6492,58269.461613568,0
+TNC.US,D,20160128,000000,48.0443,49.0084,47.7518,48.233,41289.851658519,0
+TNC.US,D,20160129,000000,48.5708,49.4588,48.5175,49.3649,84200.52108105,0
+TNC.US,D,20160201,000000,49.1763,49.4302,48.2617,49.4025,81813.332893953,0
+TNC.US,D,20160202,000000,48.9096,49.4399,48.1262,48.4266,64540.133212755,0
+TNC.US,D,20160203,000000,49.0182,49.1121,47.3044,48.4068,54646.159441547,0
+TNC.US,D,20160204,000000,47.9673,49.5724,47.9673,48.2981,79256.065141362,0
+TNC.US,D,20160205,000000,48.0443,48.8454,47.5238,47.5504,69838.921580554,0
+TNC.US,D,20160208,000000,47.0753,48.3545,46.8205,48.0532,47755.91228235,0
+TNC.US,D,20160209,000000,47.5326,48.3782,47.4951,47.5869,44350.271459026,0
+TNC.US,D,20160210,000000,47.9149,47.9673,46.9192,46.9943,71056.812754888,0
+TNC.US,D,20160211,000000,46.208,47.9504,46.208,47.4141,45099.431449888,0
+TNC.US,D,20160212,000000,47.8072,48.8108,47.6206,48.069,36042.694587387,0
+TNC.US,D,20160216,000000,48.3455,48.873,47.669,47.9673,82985.667041815,0
+TNC.US,D,20160217,000000,48.3782,49.0271,48.1717,48.5085,68185.707708828,0
+TNC.US,D,20160218,000000,48.3702,49.2997,48.2695,49.1763,54182.490149906,0
+TNC.US,D,20160219,000000,49.0438,49.5724,48.5175,48.5619,66398.859892786,0
+TNC.US,D,20160222,000000,48.963,50.3122,48.5708,49.1209,104648.53931812,0
+TNC.US,D,20160223,000000,46.9755,49.1199,46.609,46.9854,218713.20981868,0
+TNC.US,D,20160224,000000,46.3453,49.6662,46.2535,49.2997,138285.82290782,0
+TNC.US,D,20160225,000000,49.52,49.924,47.2886,48.0008,127288.35671764,0
+TNC.US,D,20160226,000000,48.3603,48.394,45.6302,45.7852,193219.49780532,0
+TNC.US,D,20160229,000000,45.3013,45.3547,42.0495,42.6175,281953.44920945,0
+TNC.US,D,20160301,000000,43.1203,44.8321,43.1203,43.9639,160843.63765969,0
+TNC.US,D,20160302,000000,43.7139,44.267,43.2585,44.1555,104798.37131629,0
+TNC.US,D,20160303,000000,43.9362,45.5462,43.9362,45.5462,109533.26493421,0
+TNC.US,D,20160304,000000,45.4375,46.9953,45.4375,46.5272,114415.96579357,0
+TNC.US,D,20160307,000000,46.2603,47.3815,46.0153,47.3321,87000.759641489,0
+TNC.US,D,20160308,000000,47.2886,47.7074,46.4284,47.4536,205951.16813651,0
+TNC.US,D,20160309,000000,47.4625,48.3041,46.694,46.8372,57111.30076283,0
+TNC.US,D,20160310,000000,47.0585,47.2511,45.4899,45.6302,56771.141631844,0
+TNC.US,D,20160311,000000,45.9325,46.6268,45.2539,46.5726,105532.34563166,0
+TNC.US,D,20160314,000000,46.5726,46.9103,45.9641,46.3433,66015.16849206,0
+TNC.US,D,20160315,000000,46.2149,46.3177,45.3111,45.482,51018.807756063,0
+TNC.US,D,20160316,000000,45.3724,46.9567,44.1376,46.7029,88696.493404589,0
+TNC.US,D,20160317,000000,46.8293,47.9544,46.8293,47.7371,96014.976612616,0
+TNC.US,D,20160318,000000,47.991,48.3663,46.929,47.0763,163567.94784267,0
+TNC.US,D,20160321,000000,46.929,47.2699,46.5893,47.1217,63491.309225549,0
+TNC.US,D,20160322,000000,46.9953,47.3143,46.4638,46.7285,57560.796757347,0
+TNC.US,D,20160323,000000,46.7661,47.0051,45.8169,46.3997,80713.889988445,0
+TNC.US,D,20160324,000000,46.2979,46.4115,45.7171,46.29,46117.884086114,0
+TNC.US,D,20160328,000000,46.29,46.9667,45.4375,46.6544,67259.381503911,0
+TNC.US,D,20160329,000000,46.5726,47.6749,46.3818,47.5267,74127.356339056,0
+TNC.US,D,20160330,000000,47.909,48.1579,47.3233,47.4783,67539.810311302,0
+TNC.US,D,20160331,000000,47.5534,47.5534,47.0585,47.1404,42674.785263247,0
+TNC.US,D,20160401,000000,46.6743,47.186,46.1695,46.9567,70338.024115007,0
+TNC.US,D,20160404,000000,46.9567,47.177,46.2149,46.3334,106251.13427155,0
+TNC.US,D,20160405,000000,46.1329,47.0635,46.0697,46.8649,81557.201167347,0
+TNC.US,D,20160406,000000,46.7849,47.6797,46.7029,47.1404,70820.928595603,0
+TNC.US,D,20160407,000000,46.8293,47.26,46.7938,47.1039,57630.650864603,0
+TNC.US,D,20160408,000000,47.4981,48.3416,47.2511,47.5346,46965.24477848,0
+TNC.US,D,20160411,000000,47.6423,48.5243,47.1593,47.2699,67167.255072602,0
+TNC.US,D,20160412,000000,47.3677,48.22,47.2125,47.4536,54780.805764229,0
+TNC.US,D,20160413,000000,47.8012,48.5322,47.5435,48.3762,129268.56880159,0
+TNC.US,D,20160414,000000,48.4779,48.634,47.9367,48.2113,62889.956476127,0
+TNC.US,D,20160415,000000,48.0305,48.0305,47.4605,47.9544,71014.292863514,0
+TNC.US,D,20160418,000000,47.8546,48.4503,47.8546,48.394,50841.641542008,0
+TNC.US,D,20160419,000000,48.6241,49.3195,48.549,49.0261,55748.639482154,0
+TNC.US,D,20160420,000000,49.2543,49.2543,48.7989,48.8977,51923.874015294,0
+TNC.US,D,20160421,000000,48.7891,49.5734,48.7891,49.2543,54227.034798012,0
+TNC.US,D,20160422,000000,49.4212,50.7963,49.3935,50.5997,98886.081658677,0
+TNC.US,D,20160425,000000,50.5997,51.1775,50.1906,51.1439,195353.59140091,0
+TNC.US,D,20160426,000000,51.2782,51.2782,49.3649,49.8687,150206.57816782,0
+TNC.US,D,20160427,000000,50.0524,50.2797,49.2504,50.091,77126.021059236,0
+TNC.US,D,20160428,000000,50.0712,50.1265,49.1763,49.3838,89293.796640546,0
+TNC.US,D,20160429,000000,49.3383,49.7146,48.6063,48.9076,59391.176843129,0
+TNC.US,D,20160502,000000,49.2277,49.2277,48.2113,48.7328,64671.742400339,0
+TNC.US,D,20160503,000000,48.4503,49.3649,47.4438,47.9367,68063.209926538,0
+TNC.US,D,20160504,000000,47.6897,48.1115,47.26,47.6423,38822.685580504,0
+TNC.US,D,20160505,000000,47.671,47.8379,47.0388,47.671,80255.282588634,0
+TNC.US,D,20160506,000000,47.4724,48.3762,47.3321,48.3603,68727.330134654,0
+TNC.US,D,20160509,000000,48.1826,48.2656,47.3864,48.0107,77546.158081138,0
+TNC.US,D,20160510,000000,48.1213,49.1763,48.1213,49.0715,65398.630067149,0
+TNC.US,D,20160511,000000,49.1199,49.52,48.7239,48.9353,57813.891348855,0
+TNC.US,D,20160512,000000,49.4776,49.6771,48.4601,48.5964,41212.910902701,0
+TNC.US,D,20160513,000000,48.3318,48.7051,47.7558,48.229,38520.996827428,0
+TNC.US,D,20160516,000000,48.4601,49.0261,48.0838,48.1579,47949.276550261,0
+TNC.US,D,20160517,000000,48.1392,48.7239,47.1938,47.6333,81399.270142247,0
+TNC.US,D,20160518,000000,46.9914,48.1826,46.9914,47.8714,54357.631607229,0
+TNC.US,D,20160519,000000,47.4783,48.3129,46.8007,47.3233,35282.398434498,0
+TNC.US,D,20160520,000000,47.5712,48.0838,47.0051,47.9189,78329.738936445,0
+TNC.US,D,20160523,000000,47.9821,48.634,47.6986,47.7461,56857.193792957,0
+TNC.US,D,20160524,000000,47.7925,49.3097,47.7925,49.0528,77675.742511989,0
+TNC.US,D,20160525,000000,49.1713,49.5063,48.7515,48.8977,41296.938307081,0
+TNC.US,D,20160526,000000,49.0438,49.0438,48.4858,48.5856,29284.056615773,0
+TNC.US,D,20160527,000000,48.4394,48.9907,48.4394,48.8088,57899.943509967,0
+TNC.US,D,20160531,000000,48.7407,49.6702,48.6864,49.3581,123187.21195685,0
+TNC.US,D,20160601,000000,49.0271,49.8005,48.6597,49.7176,79243.91660097,0
+TNC.US,D,20160602,000000,49.8193,50.4713,49.2918,50.4159,63930.681436406,0
+TNC.US,D,20160603,000000,50.5097,50.5097,49.6504,50.0475,35215.581462341,0
+TNC.US,D,20160606,000000,49.9537,51.0511,49.9537,50.9098,71793.824205357,0
+TNC.US,D,20160607,000000,50.9098,51.3553,50.568,50.9661,56283.175259418,0
+TNC.US,D,20160608,000000,50.8821,51.7712,50.7192,51.2506,145932.31670644,0
+TNC.US,D,20160609,000000,50.8554,50.9187,50.1868,50.4525,106904.11831763,0
+TNC.US,D,20160610,000000,49.9467,50.0564,49.4332,49.8381,66007.069465132,0
+TNC.US,D,20160613,000000,49.7274,50.2313,49.0922,49.3017,90398.301437884,0
+TNC.US,D,20160614,000000,49.3669,50.2934,48.633,50.1868,90797.1785141,0
+TNC.US,D,20160615,000000,50.5266,50.5266,49.6049,49.6978,76758.527712367,0
+TNC.US,D,20160616,000000,49.6148,49.8549,48.8532,49.7176,65313.590284402,0
+TNC.US,D,20160617,000000,49.6346,50.4802,49.6346,49.7531,148527.04245857,0
+TNC.US,D,20160620,000000,50.3794,50.7479,50.1868,50.3695,78551.449798605,0
+TNC.US,D,20160621,000000,50.2767,50.2767,49.5951,49.9922,119304.74092313,0
+TNC.US,D,20160622,000000,49.8983,50.7192,49.7719,50.2313,110115.38249468,0
+TNC.US,D,20160623,000000,50.568,50.8041,49.9467,50.3695,83944.389354445,0
+TNC.US,D,20160624,000000,48.1282,49.2336,46.931,47.2817,175156.64299862,0
+TNC.US,D,20160627,000000,46.6851,46.6851,45.9305,46.1952,120900.24922799,0
+TNC.US,D,20160628,000000,46.372,47.3717,46.372,47.179,104058.32273072,0
+TNC.US,D,20160629,000000,47.4101,47.7973,47.349,47.667,77492.502027738,0
+TNC.US,D,20160630,000000,47.5376,49.523,47.3627,49.515,109288.26936963,0
+TNC.US,D,20160701,000000,49.3857,50.0564,48.8721,49.1852,54066.066637813,0
+TNC.US,D,20160705,000000,48.6952,49.3581,48.2626,48.6053,51163.577862406,0
+TNC.US,D,20160706,000000,48.311,49.8717,48.311,49.3945,78395.543530237,0
+TNC.US,D,20160707,000000,49.6049,50.2589,49.1673,49.5684,39783.432649867,0
+TNC.US,D,20160708,000000,49.9083,51.545,49.9083,51.38,121145.24479257,0
+TNC.US,D,20160711,000000,51.5006,52.6858,51.4255,52.0152,89408.195395907,0
+TNC.US,D,20160712,000000,52.3272,53.1363,51.9775,52.6581,84519.42026635,0
+TNC.US,D,20160713,000000,53.0335,53.3002,52.3559,53.1086,65012.913909691,0
+TNC.US,D,20160714,000000,53.3102,53.8722,52.9249,53.6874,70073.793361473,0
+TNC.US,D,20160715,000000,54.0095,54.0756,53.5403,54.0095,91744.764664703,0
+TNC.US,D,20160718,000000,54.0183,54.0183,52.8133,52.8231,60621.216557855,0
+TNC.US,D,20160719,000000,52.8034,52.9338,52.1614,52.4113,42561.398886251,0
+TNC.US,D,20160720,000000,52.6581,53.165,52.3816,52.833,38649.568879914,0
+TNC.US,D,20160721,000000,52.8884,54.0894,52.0429,52.4547,50185.620360821,0
+TNC.US,D,20160722,000000,52.2808,53.0148,51.8867,52.5001,74114.195420297,0
+TNC.US,D,20160725,000000,52.4912,53.0434,51.868,52.9249,117095.73132845,0
+TNC.US,D,20160726,000000,54.9379,58.3507,54.9379,55.8872,488708.44576859,0
+TNC.US,D,20160727,000000,55.7637,58.1443,55.3696,57.9615,448026.02112968,0
+TNC.US,D,20160728,000000,57.7798,58.2934,57.272,57.5042,147379.0053915,0
+TNC.US,D,20160729,000000,57.5753,59.1449,57.4184,58.8989,134485.35452174,0
+TNC.US,D,20160801,000000,58.7331,59.2772,57.7304,58.1907,149585.99022944,0
+TNC.US,D,20160802,000000,58.3191,59.6783,57.6109,57.7304,80872.833391912,0
+TNC.US,D,20160803,000000,57.9161,58.7428,57.5141,57.9892,76752.453442171,0
+TNC.US,D,20160804,000000,58.0248,58.6687,57.5753,57.9161,70626.551949325,0
+TNC.US,D,20160805,000000,58.0059,58.8989,57.9437,58.7044,61582.976005583,0
+TNC.US,D,20160808,000000,58.7615,58.8713,58.1719,58.3369,40180.284969351,0
+TNC.US,D,20160809,000000,58.1077,58.641,57.5388,58.09,185177.16406558,0
+TNC.US,D,20160810,000000,58.081,58.6223,57.6938,57.9803,102176.31134828,0
+TNC.US,D,20160811,000000,58.1907,58.6163,57.9615,58.0989,39746.987028689,0
+TNC.US,D,20160812,000000,58.2836,58.2836,57.3263,57.7116,46043.980465393,0
+TNC.US,D,20160815,000000,57.6751,58.1719,57.4865,57.8411,50725.218029915,0
+TNC.US,D,20160816,000000,57.6109,58.1176,57.3698,57.4568,91572.660342478,0
+TNC.US,D,20160817,000000,57.5576,57.9981,57.115,57.4371,44816.977885766,0
+TNC.US,D,20160818,000000,57.2188,57.6207,57.0133,57.5141,37958.114455916,0
+TNC.US,D,20160819,000000,57.3186,58.4663,56.4828,57.9349,165465.14490061,0
+TNC.US,D,20160822,000000,57.6207,58.1818,56.8997,58.1176,75075.954868025,0
+TNC.US,D,20160823,000000,58.3744,59.1933,58.0712,58.3645,57071.818006555,0
+TNC.US,D,20160824,000000,58.6056,58.9543,58.1027,58.7331,84549.791617331,0
+TNC.US,D,20160825,000000,58.7428,59.1933,58.4287,58.972,65015.951044789,0
+TNC.US,D,20160826,000000,58.8633,59.5282,58.7785,59.1548,65661.848442317,0
+TNC.US,D,20160829,000000,59.2861,59.6467,59.1349,59.534,41231.133713289,0
+TNC.US,D,20160830,000000,59.534,59.95,59.2772,59.8956,46483.352676251,0
+TNC.US,D,20160831,000000,59.7554,60.2403,59.5143,59.6803,71273.461725219,0
+TNC.US,D,20160901,000000,59.8759,60.5208,58.981,59.8956,30088.897416766,0
+TNC.US,D,20160902,000000,59.9133,61.3505,59.9133,61.3407,60801.419907008,0
+TNC.US,D,20160906,000000,61.242,61.2963,59.941,60.3084,224163.85494138,0
+TNC.US,D,20160907,000000,60.513,61.1332,59.5143,60.4546,104921.88147695,0
+TNC.US,D,20160908,000000,60.18,60.18,59.211,59.6467,39905.930432156,0
+TNC.US,D,20160909,000000,59.056,59.056,57.9852,58.0603,43831.933735619,0
+TNC.US,D,20160912,000000,57.8371,59.0086,57.8371,58.981,71681.450206728,0
+TNC.US,D,20160913,000000,58.3626,58.7518,57.7067,57.9121,37451.925272901,0
+TNC.US,D,20160914,000000,58.1137,58.2362,57.4311,57.7254,33317.372026035,0
+TNC.US,D,20160915,000000,57.7067,58.5305,57.5249,58.4367,35033.353356456,0
+TNC.US,D,20160916,000000,58.492,58.972,57.7551,58.3912,135662.75056143,0
+TNC.US,D,20160919,000000,58.6106,59.6645,58.3349,58.8149,41123.821606489,0
+TNC.US,D,20160920,000000,59.2298,59.4788,58.6203,59.0658,30881.589677368,0
+TNC.US,D,20160921,000000,59.2951,60.3461,59.1349,60.2353,59412.436788815,0
+TNC.US,D,20160922,000000,60.7234,61.3308,60.513,61.0464,65804.593791926,0
+TNC.US,D,20160923,000000,61.0731,61.0731,59.6556,59.783,36071.041181636,0
+TNC.US,D,20160926,000000,59.3415,60.2265,58.7972,59.1746,59447.870031626,0
+TNC.US,D,20160927,000000,59.22,59.38,58.6303,59.2397,51031.968674822,0
+TNC.US,D,20160928,000000,59.2674,59.7089,59.0372,59.3415,58666.313933052,0
+TNC.US,D,20160929,000000,59.3513,59.5529,58.8426,58.981,49190.452427014,0
+TNC.US,D,20160930,000000,59.2022,60.1238,59.0658,59.7454,70491.905626644,0
+TNC.US,D,20161003,000000,59.3869,59.9321,59.38,59.6714,52376.407144909,0
+TNC.US,D,20161004,000000,59.7,60.0091,59.0274,59.3335,42936.991260049,0
+TNC.US,D,20161005,000000,59.618,60.1989,59.5726,59.7,24100.679381701,0
+TNC.US,D,20161006,000000,59.38,60.18,58.7655,59.8285,45215.854961981,0
+TNC.US,D,20161007,000000,59.6803,59.6803,56.8711,56.9342,113776.14266624,0
+TNC.US,D,20161010,000000,57.276,57.8371,56.8968,57.1278,33786.103209507,0
+TNC.US,D,20161011,000000,57.1278,57.1278,55.5247,56.2606,77866.069644804,0
+TNC.US,D,20161012,000000,56.1805,57.1752,56.1805,56.8434,32854.71511276,0
+TNC.US,D,20161013,000000,56.3702,56.7031,55.9119,56.1895,41136.982525249,0
+TNC.US,D,20161014,000000,56.5214,57.1565,56.1805,56.2259,44034.409408825,0
+TNC.US,D,20161017,000000,56.0571,56.5658,56.0571,56.305,24623.066618573,0
+TNC.US,D,20161018,000000,56.7594,56.9826,56.2309,56.3702,29349.861209565,0
+TNC.US,D,20161019,000000,56.389,57.6623,56.2923,56.8611,46323.396894418,0
+TNC.US,D,20161020,000000,56.8434,57.0251,56.3238,56.4749,59254.505763715,0
+TNC.US,D,20161021,000000,55.9465,56.6854,55.5148,56.4088,71085.159349136,0
+TNC.US,D,20161024,000000,56.8334,56.953,56.1045,56.4749,64539.120834389,0
+TNC.US,D,20161025,000000,58.408,58.408,55.5247,56.1045,58235.040749123,0
+TNC.US,D,20161026,000000,56.0107,56.5382,55.8191,56.305,98391.028637688,0
+TNC.US,D,20161027,000000,56.4937,57.6257,56.2429,57.4411,230836.44075188,0
+TNC.US,D,20161028,000000,57.3837,59.2861,57.356,58.4367,185118.44612035,0
+TNC.US,D,20161031,000000,58.5492,58.5492,57.5339,58.0405,69459.279693293,0
+TNC.US,D,20161101,000000,58.8703,58.8703,57.4174,57.8559,95768.968669671,0
+TNC.US,D,20161102,000000,57.6711,58.3161,57.3046,57.8104,75391.816918227,0
+TNC.US,D,20161103,000000,57.9033,58.8249,57.8104,58.8249,93833.301233822,0
+TNC.US,D,20161104,000000,58.9157,60.0695,58.1788,59.8856,106697.59313096,0
+TNC.US,D,20161107,000000,60.5307,62.2366,60.2541,62.2366,92004.945904773,0
+TNC.US,D,20161108,000000,62.0035,63.9879,61.3595,62.9735,134708.07776227,0
+TNC.US,D,20161109,000000,63.1592,66.3843,63.1592,65.7867,97514.308972707,0
+TNC.US,D,20161110,000000,65.8765,68.5979,65.7867,67.9519,120207.78242563,0
+TNC.US,D,20161111,000000,67.7198,69.6113,67.2604,68.507,165770.88316716,0
+TNC.US,D,20161114,000000,69.1985,69.9827,67.0767,67.2604,163737.0150298,0
+TNC.US,D,20161115,000000,67.4925,67.4925,65.7393,65.9704,134763.7585724,0
+TNC.US,D,20161116,000000,65.9239,66.8475,65.6465,66.3398,96979.773195443,0
+TNC.US,D,20161117,000000,66.6175,67.9095,65.5091,67.2159,70392.692546773,0
+TNC.US,D,20161118,000000,67.2159,67.862,66.5681,67.1705,79790.600918626,0
+TNC.US,D,20161121,000000,67.5379,67.9519,67.3088,67.9095,82232.457537489,0
+TNC.US,D,20161122,000000,67.9519,69.3802,67.7198,69.3347,51769.992503658,0
+TNC.US,D,20161123,000000,69.7515,70.4391,69.1521,70.0291,76785.86192825,0
+TNC.US,D,20161125,000000,70.3492,70.5349,69.4751,70.5349,15723.248402806,0
+TNC.US,D,20161128,000000,70.1704,70.3581,69.4572,69.6183,88693.456269491,0
+TNC.US,D,20161129,000000,69.8949,69.8949,68.2769,68.3697,100805.55104067,0
+TNC.US,D,20161130,000000,68.9258,69.8949,68.1405,69.4345,86396.369756969,0
+TNC.US,D,20161201,000000,69.7121,70.8203,68.7875,69.1569,95727.461156664,0
+TNC.US,D,20161202,000000,68.7875,69.2498,67.8156,67.8156,55697.008185486,0
+TNC.US,D,20161205,000000,68.1879,68.8803,68.0457,68.7875,69678.965798722,0
+TNC.US,D,20161206,000000,68.8329,69.8474,67.9539,69.3407,79654.942217577,0
+TNC.US,D,20161207,000000,69.3861,69.9433,69.2498,69.5709,72531.848034193,0
+TNC.US,D,20161208,000000,69.5265,70.4479,69.0157,69.8029,85873.982520098,0
+TNC.US,D,20161209,000000,70.1269,71.0051,69.8474,69.9433,93336.223456102,0
+TNC.US,D,20161212,000000,69.8949,69.9433,69.0621,69.4819,63147.100581099,0
+TNC.US,D,20161213,000000,69.6657,69.9897,68.4161,68.6018,48743.993567595,0
+TNC.US,D,20161214,000000,68.4161,68.8803,67.3513,67.4461,64291.088134712,0
+TNC.US,D,20161215,000000,67.5389,68.4161,66.8911,67.9539,65124.275529954,0
+TNC.US,D,20161216,000000,67.2604,68.5554,66.9375,67.1705,236006.6570672,0
+TNC.US,D,20161219,000000,67.0283,67.9113,66.0603,66.2431,123165.95201116,0
+TNC.US,D,20161220,000000,66.6599,67.8156,65.6415,65.8735,114321.81460553,0
+TNC.US,D,20161221,000000,66.1077,67.5389,65.6415,66.8465,97658.066700683,0
+TNC.US,D,20161222,000000,67.0283,67.0767,65.7353,65.9664,48601.248217985,0
+TNC.US,D,20161223,000000,65.7353,66.3823,65.5515,65.8735,62954.748691553,0
+TNC.US,D,20161227,000000,65.9664,67.0283,65.8301,66.3378,50593.608842331,0
+TNC.US,D,20161228,000000,66.4297,66.6155,65.7353,65.9664,40599.409612886,0
+TNC.US,D,20161229,000000,66.1077,66.4762,65.6415,66.2431,29848.963744018,0
+TNC.US,D,20161230,000000,66.3378,66.3378,65.5961,65.8301,54092.388475329,0
+TNC.US,D,20170103,000000,66.5216,67.2604,66.2431,67.1221,67161.180802406,0
+TNC.US,D,20170104,000000,67.3088,68.8803,67.2604,68.5554,95885.392181765,0
+TNC.US,D,20170105,000000,68.1405,68.5554,65.9664,66.2431,69194.036561393,0
+TNC.US,D,20170106,000000,66.1077,66.7053,65.6899,65.8735,42679.847155077,0
+TNC.US,D,20170109,000000,65.4587,65.9664,64.9511,65.4587,53677.313345257,0
+TNC.US,D,20170110,000000,65.5041,66.0129,63.9327,64.0709,209564.34652487,0
+TNC.US,D,20170111,000000,64.0265,64.1183,62.5467,62.6821,112057.12420072,0
+TNC.US,D,20170112,000000,62.2238,62.5922,60.7431,61.4819,99212.067492539,0
+TNC.US,D,20170113,000000,61.807,63.6096,61.0681,63.2392,89461.851449307,0
+TNC.US,D,20170117,000000,62.8717,62.8717,61.807,62.0835,61623.471140224,0
+TNC.US,D,20170118,000000,62.3581,62.9151,62.0835,62.131,86133.151381801,0
+TNC.US,D,20170119,000000,62.131,62.5922,61.5303,61.7586,43910.89924817,0
+TNC.US,D,20170120,000000,61.8553,62.2682,59.6348,60.0961,132230.7879006,0
+TNC.US,D,20170123,000000,60.0961,60.7895,59.4481,60.513,76395.083878962,0
+TNC.US,D,20170124,000000,60.8814,61.0681,60.4202,60.7895,114426.08957723,0
+TNC.US,D,20170125,000000,61.1135,63.5622,61.1135,63.425,220156.86136864,0
+TNC.US,D,20170126,000000,63.3775,63.5158,62.4539,62.9151,37021.664467338,0
+TNC.US,D,20170127,000000,62.8717,63.7469,62.8717,63.5622,55984.523641439,0
+TNC.US,D,20170130,000000,63.1019,63.7015,62.6821,63.425,76132.877882161,0
+TNC.US,D,20170131,000000,63.2857,64.1183,63.0298,64.0265,82850.008340767,0
+TNC.US,D,20170201,000000,64.2081,64.2565,63.7953,64.0265,61589.050275778,0
+TNC.US,D,20170202,000000,63.9791,64.1617,63.6096,63.8378,76476.074148244,0
+TNC.US,D,20170203,000000,64.3495,65.5961,63.8852,65.5961,74189.111419384,0
+TNC.US,D,20170206,000000,65.5961,65.8301,65.1338,65.3185,83168.907526067,0
+TNC.US,D,20170207,000000,65.92,66.2431,64.7653,65.0883,131645.63320503,0
+TNC.US,D,20170208,000000,64.6714,64.6714,64.1617,64.5321,47447.136880711,0
+TNC.US,D,20170209,000000,64.5321,65.5041,64.5321,65.4123,54188.564420102,0
+TNC.US,D,20170210,000000,65.7353,65.92,64.9955,65.7353,67493.240906464,0
+TNC.US,D,20170213,000000,66.1966,66.9986,65.92,66.2431,54278.666094679,0
+TNC.US,D,20170214,000000,65.92,65.92,64.7653,65.2731,85484.216849177,0
+TNC.US,D,20170215,000000,65.0419,65.8735,64.5815,65.6899,42087.60581095,0
+TNC.US,D,20170216,000000,65.5041,66.7981,65.1338,65.9664,72747.484626157,0
+TNC.US,D,20170217,000000,66.1511,66.5216,65.2276,65.9664,83106.140067373,0
+TNC.US,D,20170221,000000,66.0603,66.8911,65.8963,66.5661,80302.864371836,0
+TNC.US,D,20170222,000000,66.4297,66.4297,64.5815,64.8108,96717.567198641,0
+TNC.US,D,20170223,000000,64.2081,70.3581,62.0341,67.7218,267236.50490248,0
+TNC.US,D,20170224,000000,67.6298,69.9897,67.6298,69.2943,127198.25504306,0
+TNC.US,D,20170227,000000,68.9258,68.9258,67.2159,67.6752,112524.84300583,0
+TNC.US,D,20170228,000000,67.0363,67.2466,64.9975,65.1357,128811.98615851,0
+TNC.US,D,20170301,000000,66.1551,67.9637,65.9714,67.4531,129514.57674454,0
+TNC.US,D,20170302,000000,67.1301,67.3147,65.5071,65.9249,64092.661974971,0
+TNC.US,D,20170303,000000,65.7867,66.2015,65.276,65.7867,51109.921809006,0
+TNC.US,D,20170306,000000,65.4617,66.6668,65.276,66.3882,70525.314112722,0
+TNC.US,D,20170307,000000,66.3428,66.482,65.6939,65.9714,83332.912821364,0
+TNC.US,D,20170308,000000,66.2963,66.5304,64.8118,64.8572,48774.364918576,0
+TNC.US,D,20170309,000000,64.8572,65.0439,64.2071,64.628,69879.416715196,0
+TNC.US,D,20170310,000000,64.9975,65.0439,64.1173,65.0439,34690.157090371,0
+TNC.US,D,20170313,000000,65.0439,65.3215,64.9056,64.9529,38454.17985527,0
+TNC.US,D,20170314,000000,64.4413,64.8118,63.8832,64.7653,49405.076640612,0
+TNC.US,D,20170315,000000,65.1822,66.7123,64.8118,66.5729,84708.735020797,0
+TNC.US,D,20170316,000000,66.7587,67.7316,65.9249,67.3147,86146.31230056,0
+TNC.US,D,20170317,000000,67.2249,68.5682,66.8051,68.3331,238967.86378783,0
+TNC.US,D,20170320,000000,68.0082,68.3806,67.5025,67.9202,55600.832240713,0
+TNC.US,D,20170321,000000,68.2452,68.4764,66.6223,66.7123,87382.426285482,0
+TNC.US,D,20170322,000000,66.482,66.5729,64.7208,65.3679,83237.749254957,0
+TNC.US,D,20170323,000000,65.4617,66.1551,64.7653,65.6939,47721.491417905,0
+TNC.US,D,20170324,000000,65.6939,66.1116,65.0903,65.5545,76375.848690008,0
+TNC.US,D,20170327,000000,64.7653,65.9249,64.1617,65.7393,69502.811963032,0
+TNC.US,D,20170328,000000,65.6455,66.8051,65.0439,66.6223,65843.064169835,0
+TNC.US,D,20170329,000000,66.3882,66.9908,66.0652,66.7587,29358.972614859,0
+TNC.US,D,20170330,000000,66.8525,67.4076,66.2015,67.2249,51178.763537896,0
+TNC.US,D,20170331,000000,67.2249,67.778,66.6668,67.3602,94393.146470238,0
+TNC.US,D,20170403,000000,67.4076,68.1514,65.0439,65.3679,64396.375484779,0
+TNC.US,D,20170404,000000,65.3679,66.0652,65.276,65.7393,88339.12384138,0
+TNC.US,D,20170405,000000,66.2015,66.7587,65.0439,65.2296,63292.883065807,0
+TNC.US,D,20170406,000000,65.2296,66.1551,64.9975,66.1116,97645.918160291,0
+TNC.US,D,20170407,000000,65.9714,66.4356,65.1822,66.2479,63314.143011493,0
+TNC.US,D,20170410,000000,66.2963,66.8525,65.9249,66.482,57072.830384921,0
+TNC.US,D,20170411,000000,66.1116,67.2693,66.1116,67.1301,43762.079628363,0
+TNC.US,D,20170412,000000,66.8989,66.8989,65.5545,65.7393,46251.51803043,0
+TNC.US,D,20170413,000000,65.5545,65.8331,65.0439,65.0903,49713.852042251,0
+TNC.US,D,20170417,000000,65.276,66.1116,65.0439,66.1116,24066.258517257,0
+TNC.US,D,20170418,000000,65.6455,66.4356,65.4617,65.8331,94836.568194558,0
+TNC.US,D,20170419,000000,65.9714,66.6223,65.3679,65.9714,32587.447224128,0
+TNC.US,D,20170420,000000,66.3428,67.4076,66.1551,67.2249,51582.702505942,0
+TNC.US,D,20170421,000000,67.3147,68.3806,66.5729,68.2886,78372.258827819,0
+TNC.US,D,20170424,000000,68.6137,69.5352,66.482,68.5228,137974.01037108,0
+TNC.US,D,20170425,000000,69.1718,69.1718,66.6668,67.2249,123421.0713594,0
+TNC.US,D,20170426,000000,67.2693,69.1718,67.2693,67.7316,102330.19285991,0
+TNC.US,D,20170427,000000,67.8254,69.3555,67.8254,69.2172,81327.391278258,0
+TNC.US,D,20170428,000000,69.3555,69.4968,67.5489,67.9202,76916.458737467,0
+TNC.US,D,20170501,000000,68.0556,68.7046,67.6397,68.2886,42540.138940565,0
+TNC.US,D,20170502,000000,68.2452,68.6137,67.4076,67.8254,99851.890619869,0
+TNC.US,D,20170503,000000,67.5025,67.778,66.7587,67.7316,55349.762405938,0
+TNC.US,D,20170504,000000,67.7316,68.0082,67.1785,67.5025,47994.833576733,0
+TNC.US,D,20170505,000000,67.778,67.8254,67.3147,67.6397,51278.988996133,0
+TNC.US,D,20170508,000000,67.6397,68.5682,67.2693,68.2886,44651.960212103,0
+TNC.US,D,20170509,000000,68.1998,68.7984,67.5489,68.0082,72322.285712425,0
+TNC.US,D,20170510,000000,67.8254,68.3806,67.5489,68.2886,39221.56265672,0
+TNC.US,D,20170511,000000,67.9202,68.2452,67.2693,68.0082,34014.90072023,0
+TNC.US,D,20170512,000000,67.7316,67.7316,67.1785,67.3147,33740.546183035,0
+TNC.US,D,20170515,000000,67.5963,68.1514,67.4531,67.778,30374.388115987,0
+TNC.US,D,20170516,000000,67.8748,67.9202,67.1301,67.8254,28654.357272103,0
+TNC.US,D,20170517,000000,66.8525,67.2693,65.8381,66.7123,72534.885169291,0
+TNC.US,D,20170518,000000,66.4356,67.1785,65.8765,66.0178,82197.024294678,0
+TNC.US,D,20170519,000000,65.9249,66.3428,65.5999,65.6455,76759.540090733,0
+TNC.US,D,20170522,000000,65.8331,66.3428,65.1822,65.5999,56600.049687985,0
+TNC.US,D,20170523,000000,65.5999,65.9714,65.0439,65.5545,99294.070140187,0
+TNC.US,D,20170524,000000,65.7393,67.0363,64.9975,65.3679,66527.431945272,0
+TNC.US,D,20170525,000000,65.6939,65.8528,65.276,65.5999,57193.303410479,0
+TNC.US,D,20170526,000000,65.5999,65.7966,65.4696,65.7491,31329.060915153,0
+TNC.US,D,20170530,000000,65.516,65.6099,65.0972,65.191,34300.39141945,0
+TNC.US,D,20170531,000000,65.1436,65.3767,64.3099,65.0972,50083.370145852,0
+TNC.US,D,20170601,000000,65.2374,66.167,64.8651,65.3302,96639.614064457,0
+TNC.US,D,20170602,000000,65.516,68.7718,65.516,68.4942,131933.14866098,0
+TNC.US,D,20170605,000000,68.3974,69.0483,67.7948,67.8916,60044.160889218,0
+TNC.US,D,20170606,000000,67.5636,67.5636,66.2598,66.7714,39408.852654436,0
+TNC.US,D,20170607,000000,66.8179,67.0954,66.5374,66.6776,35146.739733451,0
+TNC.US,D,20170608,000000,66.7714,68.4458,66.2134,68.352,55074.395490378,0
+TNC.US,D,20170609,000000,68.1681,69.5609,68.1681,69.3743,69787.290283887,0
+TNC.US,D,20170612,000000,69.3743,69.7011,68.585,68.7718,56712.423686615,0
+TNC.US,D,20170613,000000,68.913,69.3279,68.7718,69.1915,39385.567952017,0
+TNC.US,D,20170614,000000,69.1915,69.1915,68.1681,68.6759,47282.119207048,0
+TNC.US,D,20170615,000000,68.1681,69.0039,68.025,68.7718,49615.651340747,0
+TNC.US,D,20170616,000000,68.1198,69.6557,67.8916,69.5175,132542.60043733,0
+TNC.US,D,20170619,000000,69.6557,69.6557,68.3974,68.4942,55174.620948615,0
+TNC.US,D,20170620,000000,68.2165,68.4458,67.7009,68.3056,54475.067497689,0
+TNC.US,D,20170621,000000,68.26,68.8182,67.05,67.1912,34552.473632591,0
+TNC.US,D,20170622,000000,67.2841,68.1198,66.9592,67.9786,68090.544142421,0
+TNC.US,D,20170623,000000,67.7948,68.8646,67.7948,68.8182,66292.560164353,0
+TNC.US,D,20170626,000000,68.0724,69.0483,67.4688,68.5396,36426.385988112,0
+TNC.US,D,20170627,000000,68.7234,68.7718,67.8916,68.4942,52835.014544721,0
+TNC.US,D,20170628,000000,68.6334,69.5175,68.26,68.3974,82668.792613248,0
+TNC.US,D,20170629,000000,68.6334,68.6334,66.7714,67.937,49196.52669721,0
+TNC.US,D,20170630,000000,68.352,69.1441,68.025,68.6334,36062.942154708,0
+TNC.US,D,20170703,000000,68.6759,69.4217,67.2377,69.2824,29900.595040685,0
+TNC.US,D,20170705,000000,69.1441,69.6073,68.3974,68.9594,53832.20723526,0
+TNC.US,D,20170706,000000,68.5396,69.0483,67.8916,68.3974,78159.659370952,0
+TNC.US,D,20170707,000000,68.585,69.5609,68.025,69.5175,27905.197281241,0
+TNC.US,D,20170710,000000,69.2824,70.2622,68.8646,69.5175,41059.029391064,0
+TNC.US,D,20170711,000000,69.6073,70.4905,69.2824,70.1644,54776.756250766,0
+TNC.US,D,20170712,000000,70.5853,71.4219,70.3511,70.9577,50974.263107958,0
+TNC.US,D,20170713,000000,70.9103,70.9577,70.2129,70.6762,43937.221085686,0
+TNC.US,D,20170714,000000,70.5853,70.8629,70.0716,70.4431,78782.272066061,0
+TNC.US,D,20170717,000000,70.3511,70.9577,69.5175,70.12,86824.605805799,0
+TNC.US,D,20170718,000000,69.8859,70.0281,69.3743,69.8395,43031.14244809,0
+TNC.US,D,20170719,000000,69.8859,71.0021,69.7011,69.8859,61770.266003298,0
+TNC.US,D,20170720,000000,69.8395,70.3511,68.6334,69.3743,49338.259668454,0
+TNC.US,D,20170721,000000,69.5609,69.7941,68.1681,68.7718,61085.898227863,0
+TNC.US,D,20170724,000000,68.5396,68.8182,67.7009,68.7234,84172.174486802,0
+TNC.US,D,20170725,000000,68.913,69.9353,68.7234,69.6073,48226.668222554,0
+TNC.US,D,20170726,000000,69.5609,70.12,68.9594,69.0483,43008.870124037,0
+TNC.US,D,20170727,000000,69.2379,70.4905,69.0957,69.3279,51118.020835934,0
+TNC.US,D,20170728,000000,69.1915,70.4905,68.6334,69.8395,44607.415563998,0
+TNC.US,D,20170731,000000,69.8859,70.5635,69.2379,70.2622,83402.766928619,0
+TNC.US,D,20170801,000000,70.5853,70.5853,69.7011,70.5398,58730.093770111,0
+TNC.US,D,20170802,000000,67.4224,67.4224,61.0059,64.4009,447387.21038072,0
+TNC.US,D,20170803,000000,64.0749,64.0749,59.8669,61.0997,282248.05131396,0
+TNC.US,D,20170804,000000,61.1442,61.7032,60.6809,61.6114,116073.22917876,0
+TNC.US,D,20170807,000000,61.6558,62.5408,61.3298,61.6114,225611.55600481,0
+TNC.US,D,20170808,000000,61.6114,61.6558,59.7494,60.2156,151681.61344713,0
+TNC.US,D,20170809,000000,59.7494,60.3084,58.4475,58.7271,127671.03573999,0
+TNC.US,D,20170810,000000,58.3112,58.8209,57.8429,57.9378,127064.62109874,0
+TNC.US,D,20170811,000000,57.4241,59.1439,55.8941,58.6353,194736.04059763,0
+TNC.US,D,20170814,000000,58.8209,59.3573,58.3112,59.0066,81847.753758398,0
+TNC.US,D,20170815,000000,59.2871,60.0764,58.7745,59.5173,139862.09602373,0
+TNC.US,D,20170816,000000,59.6121,59.8916,59.0985,59.2871,133552.95404663,0
+TNC.US,D,20170817,000000,58.9611,59.3098,58.7271,58.8209,176975.88692237,0
+TNC.US,D,20170818,000000,58.4475,59.1923,58.1927,58.4949,163360.41027764,0
+TNC.US,D,20170821,000000,58.5888,58.5888,57.4735,57.4735,91430.927371234,0
+TNC.US,D,20170822,000000,57.6109,57.6109,56.7278,56.9619,104605.00704838,0
+TNC.US,D,20170823,000000,56.6814,56.9135,56.0759,56.7278,86411.55543246,0
+TNC.US,D,20170824,000000,56.8681,56.9619,56.1718,56.7278,106512.32788997,0
+TNC.US,D,20170825,000000,56.9135,57.7511,56.5876,57.1941,94103.606257553,0
+TNC.US,D,20170828,000000,57.2395,57.4735,56.2182,56.9135,103821.42619307,0
+TNC.US,D,20170829,000000,56.6903,57.2977,56.5045,56.9718,91024.963646457,0
+TNC.US,D,20170830,000000,56.9234,57.1091,56.5955,56.6448,69787.290283887,0
+TNC.US,D,20170831,000000,56.878,57.2977,56.55,56.878,72475.154845696,0
+TNC.US,D,20170901,000000,57.0153,57.4361,56.5955,57.2977,87364.203474893,0
+TNC.US,D,20170905,000000,57.2039,57.6237,56.5045,56.6903,73118.015108125,0
+TNC.US,D,20170906,000000,57.0607,57.5536,56.5045,56.9718,36777.681281124,0
+TNC.US,D,20170907,000000,57.1091,57.1091,56.1311,56.3633,139844.8855915,0
+TNC.US,D,20170908,000000,56.4571,56.6903,56.0353,56.4107,109207.27910034,0
+TNC.US,D,20170911,000000,56.7841,56.9718,56.4107,56.7367,84749.230155439,0
+TNC.US,D,20170912,000000,56.9718,57.5299,56.7841,57.5299,129403.21512428,0
+TNC.US,D,20170913,000000,57.4361,58.323,57.3887,57.7146,73018.802028253,0
+TNC.US,D,20170914,000000,57.4855,58.2776,57.3423,58.1354,57704.554485324,0
+TNC.US,D,20170915,000000,58.2776,58.6263,57.6701,58.6036,122168.75932063,0
+TNC.US,D,20170918,000000,58.7438,59.6309,58.7438,59.3938,62759.359666909,0
+TNC.US,D,20170919,000000,59.2575,59.7217,58.977,59.2575,60480.495964976,0
+TNC.US,D,20170920,000000,59.2575,59.7691,59.209,59.537,45580.311173752,0
+TNC.US,D,20170921,000000,59.5854,59.7691,58.7438,58.9296,118784.37844299,0
+TNC.US,D,20170922,000000,58.8357,59.5449,58.8357,59.1152,86381.184081479,0
+TNC.US,D,20170925,000000,59.1152,59.537,58.8822,59.2575,68795.159485178,0
+TNC.US,D,20170926,000000,59.3938,60.3311,59.3938,59.7691,49737.13674467,0
+TNC.US,D,20170927,000000,59.7691,62.0549,59.7691,61.4029,98645.135607562,0
+TNC.US,D,20170928,000000,61.1234,61.961,60.7481,61.9186,51330.6202928,0
+TNC.US,D,20170929,000000,61.961,62.0549,61.5452,61.7753,66715.734321353,0
+TNC.US,D,20171002,000000,61.8237,63.2214,61.7269,63.176,64929.898883676,0
+TNC.US,D,20171003,000000,63.2698,64.1093,63.1306,63.6896,114695.38222259,0
+TNC.US,D,20171004,000000,63.8753,64.5767,63.6896,64.1093,88846.325402761,0
+TNC.US,D,20171005,000000,64.2004,64.4373,63.0347,63.1306,39682.194813264,0
+TNC.US,D,20171006,000000,62.7088,63.2698,62.4302,62.6594,48555.691191514,0
+TNC.US,D,20171009,000000,62.7098,63.0832,62.4302,62.615,67564.107392086,0
+TNC.US,D,20171010,000000,62.9418,62.9892,62.4776,62.7572,57434.249461593,0
+TNC.US,D,20171011,000000,62.7572,63.5029,62.7572,63.411,39241.810224041,0
+TNC.US,D,20171012,000000,63.411,64.1549,63.3379,64.1093,52368.308117981,0
+TNC.US,D,20171013,000000,64.3425,64.7634,63.9514,64.5273,63685.685871826,0
+TNC.US,D,20171016,000000,64.5767,65.276,64.389,65.1347,47614.179311106,0
+TNC.US,D,20171017,000000,64.9511,65.4627,64.0629,64.4373,47205.17845123,0
+TNC.US,D,20171018,000000,64.5273,65.5091,64.4373,64.9036,45015.404045508,0
+TNC.US,D,20171019,000000,64.5767,65.0419,64.134,64.7634,53126.579514137,0
+TNC.US,D,20171020,000000,65.2059,65.4844,64.717,64.9036,45765.576414735,0
+TNC.US,D,20171023,000000,65.2296,65.276,64.9036,65.1347,41412.349440808,0
+TNC.US,D,20171024,000000,65.4153,66.5571,65.4153,65.9279,52068.644121636,0
+TNC.US,D,20171025,000000,65.8371,65.8805,64.9955,65.5555,41402.225657148,0
+TNC.US,D,20171026,000000,65.9279,66.1166,65.3679,65.7897,38042.141860296,0
+TNC.US,D,20171027,000000,65.6474,65.8371,65.0883,65.4153,63610.76987274,0
+TNC.US,D,20171030,000000,65.1347,65.1347,63.8753,64.4373,62463.745184028,0
+TNC.US,D,20171031,000000,64.8789,65.1347,64.6468,64.717,82648.545045927,0
+TNC.US,D,20171101,000000,65.276,65.7897,63.8279,63.8753,78631.427689522,0
+TNC.US,D,20171102,000000,60.8419,61.7753,57.2977,59.7691,408662.72550171,0
+TNC.US,D,20171103,000000,59.7691,60.9832,59.6546,60.3311,157927.98796552,0
+TNC.US,D,20171106,000000,60.1425,61.7753,59.8629,61.7269,210688.08651116,0
+TNC.US,D,20171107,000000,62.4776,62.9892,62.4776,62.4776,364658.68744387,0
+TNC.US,D,20171108,000000,62.1991,62.8036,61.6341,62.4776,220877.67476525,0
+TNC.US,D,20171109,000000,62.1033,62.525,60.7481,60.8419,299542.51094085,0
+TNC.US,D,20171110,000000,60.8893,60.8893,59.0718,59.209,199827.2914004,0
+TNC.US,D,20171113,000000,59.0234,59.0234,56.6903,57.1575,181340.25005832,0
+TNC.US,D,20171114,000000,56.7841,57.2039,56.5955,56.7841,125788.01197918,0
+TNC.US,D,20171115,000000,56.3633,57.0607,56.2705,56.6448,143802.27262431,0
+TNC.US,D,20171116,000000,56.878,58.5108,56.5955,58.2312,186596.51853476,0
+TNC.US,D,20171117,000000,57.9043,58.9296,57.7146,58.089,97211.607841263,0
+TNC.US,D,20171120,000000,58.2776,58.5108,57.6701,58.5108,73861.10082879,0
+TNC.US,D,20171121,000000,58.6036,59.3286,58.4159,58.6036,97676.289511271,0
+TNC.US,D,20171122,000000,58.6036,59.3049,58.2312,58.6036,61242.816874597,0
+TNC.US,D,20171124,000000,58.65,58.8822,58.2312,58.5108,26255.020544613,0
+TNC.US,D,20171127,000000,58.5108,59.6743,58.5108,58.7438,270892.20318221,0
+TNC.US,D,20171128,000000,58.8822,61.076,58.8822,60.9832,130927.85694352,0
+TNC.US,D,20171129,000000,60.9466,61.9738,60.8992,61.6024,90152.293494939,0
+TNC.US,D,20171130,000000,61.884,61.884,61.1796,61.6024,107640.11738973,0
+TNC.US,D,20171201,000000,61.7882,61.7882,58.8851,60.5712,101269.22033231,0
+TNC.US,D,20171204,000000,61.318,62.0686,60.2433,60.2433,142128.81118526,0
+TNC.US,D,20171205,000000,60.3845,60.4764,59.7988,60.1495,62021.335838073,0
+TNC.US,D,20171206,000000,60.0565,61.1322,59.8689,60.9466,89505.383719046,0
+TNC.US,D,20171207,000000,60.8992,61.0621,59.9607,60.5238,65011.901531325,0
+TNC.US,D,20171208,000000,60.7569,60.7569,59.1192,59.1192,84132.691730527,0
+TNC.US,D,20171211,000000,59.2614,59.2614,58.3695,58.4633,69944.208930622,0
+TNC.US,D,20171212,000000,58.652,58.7458,57.9517,58.089,67739.248849409,0
+TNC.US,D,20171213,000000,58.5602,59.6358,58.089,58.324,152170.59219791,0
+TNC.US,D,20171214,000000,58.8851,61.556,58.089,60.5238,180497.95125779,0
+TNC.US,D,20171215,000000,60.5238,64.1737,60.5238,63.5188,326902.0362828,0
+TNC.US,D,20171218,000000,63.9879,64.6913,62.8657,63.2382,139737.5734847,0
+TNC.US,D,20171219,000000,63.66,63.9879,62.7709,63.66,111401.10301954,0
+TNC.US,D,20171220,000000,63.9879,65.2533,63.5188,65.2059,105127.39428525,0
+TNC.US,D,20171221,000000,65.2988,66.329,64.5737,66,132511.21670798,0
+TNC.US,D,20171222,000000,66.1423,66.8445,65.3926,66.6559,120907.33587655,0
+TNC.US,D,20171226,000000,66.4692,66.9375,66.0474,66.5611,89268.487181395,0
+TNC.US,D,20171227,000000,66.7023,67.4511,66.4692,67.2643,86929.893155867,0
+TNC.US,D,20171228,000000,67.5469,68.4842,67.3108,68.339,116707.99041426,0
+TNC.US,D,20171229,000000,68.339,68.339,67.6397,68.0111,107428.53031124,0
+TNC.US,D,20180102,000000,68.339,69.721,68.2492,69.6043,161397.40862591,0
+TNC.US,D,20180103,000000,69.4651,69.7921,68.9268,69.6983,295711.6712038,0
+TNC.US,D,20180104,000000,69.9807,70.1654,69.3239,69.7921,146609.59783331,0
+TNC.US,D,20180105,000000,69.7921,69.8849,68.4348,68.9041,83521.215197445,0
+TNC.US,D,20180108,000000,68.9969,70.3531,68.9969,69.4651,86542.152241678,0
+TNC.US,D,20180109,000000,69.4651,69.5125,68.3854,68.4348,193354.144128,0
+TNC.US,D,20180110,000000,68.4348,68.4348,67.3572,67.7316,94473.124361153,0
+TNC.US,D,20180111,000000,67.9222,68.9041,67.9222,68.4842,104347.8629434,0
+TNC.US,D,20180112,000000,68.7144,69.5579,67.9222,68.8092,66447.454054355,0
+TNC.US,D,20180116,000000,69.0898,69.6983,68.2492,68.2946,92297.523252556,0
+TNC.US,D,20180117,000000,68.5297,68.5297,67.9222,67.9657,85544.959551139,0
+TNC.US,D,20180118,000000,67.8758,68.339,66.9375,67.0293,115976.04085563,0
+TNC.US,D,20180119,000000,66.9375,67.9222,66.5611,67.8758,148316.46775844,0
+TNC.US,D,20180122,000000,67.5943,68.2492,66.7951,66.8901,82319.522076968,0
+TNC.US,D,20180123,000000,66.9375,67.3572,66.329,66.8445,86542.152241678,0
+TNC.US,D,20180124,000000,67.0777,67.4511,65.6276,66.2332,103669.56943817,0
+TNC.US,D,20180125,000000,66.4692,67.1241,65.2059,65.2533,154002.99704043,0
+TNC.US,D,20180126,000000,65.6276,65.6276,64.4107,65.0182,128995.22664276,0
+TNC.US,D,20180129,000000,65.0182,65.0182,62.9104,62.9568,97511.271837609,0
+TNC.US,D,20180130,000000,62.2543,62.9568,61.884,62.8193,160896.28133472,0
+TNC.US,D,20180131,000000,62.8657,63.3795,62.3018,63.0999,149699.37660644,0
+TNC.US,D,20180201,000000,62.7709,63.66,62.6288,63.0051,109602.1066631,0
+TNC.US,D,20180202,000000,62.6752,62.7709,61.9738,62.0192,314665.4189726,0
+TNC.US,D,20180205,000000,61.7882,62.0638,58.6984,58.7458,126101.84927265,0
+TNC.US,D,20180206,000000,57.7136,59.1656,57.2474,58.1838,175203.21240345,0
+TNC.US,D,20180207,000000,57.9517,59.6358,57.5743,58.5118,209371.99463532,0
+TNC.US,D,20180208,000000,58.4633,58.4633,57.0577,57.2009,125761.69014166,0
+TNC.US,D,20180209,000000,57.8085,58.089,55.2353,56.6854,155446.64859039,0
+TNC.US,D,20180212,000000,56.874,57.7136,56.1253,57.3413,136870.5179521,0
+TNC.US,D,20180213,000000,56.9195,56.9195,55.8922,56.3574,133642.04334284,0
+TNC.US,D,20180214,000000,56.0284,56.8266,55.4694,56.7318,124198.57794451,0
+TNC.US,D,20180215,000000,57.3413,58.1838,57.1545,57.8549,120872.91501211,0
+TNC.US,D,20180216,000000,57.6691,58.3695,57.2958,58.324,381207.024215,0
+TNC.US,D,20180220,000000,58.089,58.8851,58.089,58.7458,126776.09326443,0
+TNC.US,D,20180221,000000,58.9325,59.213,58.2786,58.4633,132321.90195353,0
+TNC.US,D,20180222,000000,58.98,63.4496,58.5602,60.4764,292356.64929877,0
+TNC.US,D,20180223,000000,60.7105,60.7105,58.4169,59.3987,140061.53456183,0
+TNC.US,D,20180226,000000,61.2745,64.1303,60.3381,63.3795,212613.63016335,0
+TNC.US,D,20180227,000000,63.577,65.2207,63.577,63.7647,160648.24863505,0
+TNC.US,D,20180228,000000,63.8111,65.5495,60.2897,60.4764,317169.03067179,0
+TNC.US,D,20180301,000000,60.3845,61.4168,59.4432,60.1021,123499.02449359,0
+TNC.US,D,20180302,000000,59.7247,61.4168,58.975,61.231,99637.266406271,0
+TNC.US,D,20180305,000000,61.0868,62.7789,60.2897,62.3077,98703.853552792,0
+TNC.US,D,20180306,000000,62.4983,63.7173,61.9788,63.5286,100034.11872575,0
+TNC.US,D,20180307,000000,63.1553,63.9524,62.6831,63.6708,90180.640089188,0
+TNC.US,D,20180308,000000,63.8576,64.2328,63.0129,64.0926,62388.829184942,0
+TNC.US,D,20180309,000000,64.5134,65.9239,63.7647,65.6899,98866.846469722,0
+TNC.US,D,20180312,000000,65.9714,67.7069,65.7363,67.4264,216805.88897707,0
+TNC.US,D,20180313,000000,67.379,68.3647,67.0263,67.379,150220.75146495,0
+TNC.US,D,20180314,000000,67.616,68.1317,66.6756,66.7685,160548.02317681,0
+TNC.US,D,20180315,000000,67.05,67.05,65.5021,65.7363,88726.86475557,0
+TNC.US,D,20180316,000000,65.7363,66.0188,65.3135,65.8755,213629.04566447,0
+TNC.US,D,20180319,000000,65.7363,66.0662,63.9998,64.704,213363.80253257,0
+TNC.US,D,20180320,000000,64.704,65.6899,64.2822,64.5628,102416.24502102,0
+TNC.US,D,20180321,000000,64.6576,64.9401,63.9998,63.9998,101370.45816891,0
+TNC.US,D,20180322,000000,63.4357,64.5134,63.1088,63.1553,104124.12732452,0
+TNC.US,D,20180323,000000,63.2481,63.9297,62.4025,62.4025,82708.275369523,0
+TNC.US,D,20180326,000000,63.2955,64.3287,62.9655,64.141,64478.378132427,0
+TNC.US,D,20180327,000000,64.3287,64.3287,63.2481,63.6234,75931.414587321,0
+TNC.US,D,20180328,000000,63.577,64.141,63.1553,63.7173,66042.502707943,0
+TNC.US,D,20180329,000000,64.0472,64.5628,63.3893,63.577,145353.23628107,0
+TNC.US,D,20180402,000000,63.6708,64.5628,62.4025,62.9655,106365.53302691,0
+TNC.US,D,20180403,000000,63.3893,64.0926,63.1987,63.905,79252.015627898,0
+TNC.US,D,20180404,000000,63.0594,65.1723,62.8263,65.033,76743.342036877,0
+TNC.US,D,20180405,000000,65.5021,66.7685,63.6234,66.1136,147731.31306287,0
+TNC.US,D,20180406,000000,65.5021,65.8321,63.577,64.0926,153069.58418695,0
+TNC.US,D,20180409,000000,64.3752,64.6112,63.3893,63.9998,192690.02391989,0
+TNC.US,D,20180410,000000,64.9401,65.8755,64.0472,64.704,146710.83566991,0
+TNC.US,D,20180411,000000,64.2328,64.5134,63.7173,64.2822,90431.709923963,0
+TNC.US,D,20180412,000000,64.3752,64.7959,63.905,64.3752,57385.655300024,0
+TNC.US,D,20180413,000000,64.6576,65.2207,63.8576,64.3752,156438.7793891,0
+TNC.US,D,20180416,000000,64.7959,65.1249,63.9524,65.033,97875.72804938,0
+TNC.US,D,20180417,000000,65.4557,67.3316,65.4557,66.5818,228029.11554288,0
+TNC.US,D,20180418,000000,66.6312,67.8995,66.487,66.487,97292.598110546,0
+TNC.US,D,20180419,000000,66.3477,66.816,65.5951,66.2045,73098.77991917,0
+TNC.US,D,20180420,000000,66.0188,66.1136,65.1723,65.5495,98201.71388324,0
+TNC.US,D,20180423,000000,68.5089,72.4996,67.4905,69.9166,492789.34296205,0
+TNC.US,D,20180424,000000,70.6208,71.6066,69.7753,69.9166,221822.22378075,0
+TNC.US,D,20180425,000000,70.2929,71.2303,68.8833,69.398,213650.30561016,0
+TNC.US,D,20180426,000000,69.5392,70.9013,68.8833,69.1648,241341.89105617,0
+TNC.US,D,20180427,000000,69.2122,69.6814,68.1317,69.398,186400.11713175,0
+TNC.US,D,20180430,000000,69.635,69.9867,69.3051,69.4938,86339.676568472,0
+TNC.US,D,20180501,000000,69.069,69.069,68.0349,68.9772,122271.0095356,0
+TNC.US,D,20180502,000000,68.6937,69.8208,68.6937,69.3051,111299.86518293,0
+TNC.US,D,20180503,000000,68.9772,69.398,68.1811,68.6009,104066.42175765,0
+TNC.US,D,20180504,000000,68.3647,69.2587,68.0349,68.8833,90761.745271289,0
+TNC.US,D,20180507,000000,69.069,69.2122,68.1317,68.2709,104762.93807348,0
+TNC.US,D,20180508,000000,68.2709,68.5089,67.8264,68.0833,107200.74517888,0
+TNC.US,D,20180509,000000,68.1811,68.2295,67.5696,67.8027,63936.755706602,0
+TNC.US,D,20180510,000000,67.9874,68.3153,67.616,68.1317,65512.016444143,0
+TNC.US,D,20180511,000000,68.2709,68.5534,67.5222,67.7543,70546.57405841,0
+TNC.US,D,20180514,000000,67.8995,68.6483,67.7069,68.4615,94807.209221943,0
+TNC.US,D,20180515,000000,68.1317,69.6814,68.1317,69.5876,153203.21813126,0
+TNC.US,D,20180516,000000,69.8208,71.1365,69.5876,70.6653,79201.396709596,0
+TNC.US,D,20180517,000000,70.4322,72.0264,70.3847,71.8417,104766.98758694,0
+TNC.US,D,20180518,000000,72.1696,72.7317,72.0264,72.31,63701.883925683,0
+TNC.US,D,20180521,000000,72.8285,73.9545,72.6833,73.3431,61116.269578843,0
+TNC.US,D,20180522,000000,73.5318,73.9081,73.109,73.2029,69720.473311729,0
+TNC.US,D,20180523,000000,73.0132,74,72.9204,73.9081,57294.541247082,0
+TNC.US,D,20180524,000000,73.6257,74.1413,73.1565,73.9545,69432.957855777,0
+TNC.US,D,20180525,000000,74,74.4208,73.6257,74.3753,44867.596804068,0
+TNC.US,D,20180529,000000,73.9081,75.3148,73.3431,74.894,83637.638709538,0
+TNC.US,D,20180530,000000,74.9958,76.6452,74.9958,75.4688,103137.05841764,0
+TNC.US,D,20180531,000000,75.1854,75.5133,74.1976,74.1976,84794.78718191,0
+TNC.US,D,20180601,000000,74.6214,76.174,74.6214,75.5608,109873.42406519,0
+TNC.US,D,20180604,000000,75.7029,77.3969,75.0412,75.5608,135673.88672347,0
+TNC.US,D,20180605,000000,75.7503,76.4546,75.7503,75.9854,129621.88885134,0
+TNC.US,D,20180606,000000,76.1256,76.3143,75.8441,75.9854,74439.168875793,0
+TNC.US,D,20180607,000000,76.1256,76.3143,74.9038,75.1389,79417.03330156,0
+TNC.US,D,20180608,000000,75.373,75.7948,74.244,74.244,74838.045952009,0
+TNC.US,D,20180611,000000,74.1492,74.2905,73.5377,73.9605,146357.51562017,0
+TNC.US,D,20180612,000000,74.0533,74.2905,73.1614,73.1614,98516.563555076,0
+TNC.US,D,20180613,000000,73.3481,73.3481,71.4644,71.654,193827.9372033,0
+TNC.US,D,20180614,000000,72.1242,72.1242,71.0881,71.4189,163747.13881347,0
+TNC.US,D,20180615,000000,71.2303,72.55,70.9942,72.4542,169041.8776678,0
+TNC.US,D,20180618,000000,72.0284,74.6214,71.8891,74.3843,72443.771116348,0
+TNC.US,D,20180619,000000,73.6771,73.7719,72.9243,73.4893,56468.440500401,0
+TNC.US,D,20180620,000000,73.7235,74.5739,73.0666,73.7235,64585.690239226,0
+TNC.US,D,20180621,000000,73.7235,73.9141,71.9385,72.6418,74536.357198932,0
+TNC.US,D,20180622,000000,73.2553,73.4419,72.55,73.114,130584.66067743,0
+TNC.US,D,20180625,000000,72.9708,73.2078,71.5118,71.654,59198.824953583,0
+TNC.US,D,20180626,000000,71.8417,72.5964,71.4644,72.4048,140138.47531765,0
+TNC.US,D,20180627,000000,72.4048,74.1492,72.3129,73.4893,82870.255908088,0
+TNC.US,D,20180628,000000,73.4893,73.9605,72.6418,73.8193,74939.283788612,0
+TNC.US,D,20180629,000000,73.8687,74.9958,73.4893,74.3843,105623.45968461,0
+TNC.US,D,20180702,000000,73.9141,74.5739,73.2553,74.5275,75710.716103526,0
+TNC.US,D,20180703,000000,74.7596,75.1143,73.9141,74.1008,32725.130681908,0
+TNC.US,D,20180705,000000,74.5739,74.5739,73.5377,74.244,112983.45040564,0
+TNC.US,D,20180706,000000,74.3369,75.1854,74.0069,75.1389,53565.951724994,0
+TNC.US,D,20180709,000000,75.3256,76.5484,75.3256,76.3628,39180.055143713,0
+TNC.US,D,20180710,000000,76.8309,76.8309,74.244,74.5739,84428.306213407,0
+TNC.US,D,20180711,000000,74.3843,74.4297,73.3945,74.244,72397.201711512,0
+TNC.US,D,20180712,000000,74.5275,74.8564,73.8193,74.1008,51017.795377698,0
+TNC.US,D,20180713,000000,74.244,74.9958,74.244,74.6668,45321.142312049,0
+TNC.US,D,20180716,000000,74.6668,74.6668,73.3945,73.7235,66090.084491147,0
+TNC.US,D,20180717,000000,73.6771,73.9605,73.4893,73.5861,105890.72757324,0
+TNC.US,D,20180718,000000,73.4419,73.5861,72.4542,72.7356,131505.92499051,0
+TNC.US,D,20180719,000000,72.6418,74.3369,72.6418,73.6306,238241.98849938,0
+TNC.US,D,20180720,000000,73.4893,74.7112,73.4419,74.1976,114296.50514638,0
+TNC.US,D,20180723,000000,74.0533,74.0533,72.7356,73.7719,87350.030177769,0
+TNC.US,D,20180724,000000,74.1008,74.8564,73.4419,73.8687,89302.90804584,0
+TNC.US,D,20180725,000000,76.74,80.9994,75.7503,76.4546,418002.92830671,0
+TNC.US,D,20180726,000000,76.3628,78.1971,76.3628,77.8681,183538.12349098,0
+TNC.US,D,20180727,000000,78.3403,79.093,77.7733,78.5744,275496.49999092,0
+TNC.US,D,20180730,000000,78.526,78.763,75.0906,75.2308,101462.58460022,0
+TNC.US,D,20180731,000000,75.4194,76.8309,75.2308,76.5968,109224.48953257,0
+TNC.US,D,20180801,000000,76.5968,76.5968,74.6668,75.7029,65597.05622689,0
+TNC.US,D,20180802,000000,75.2782,77.1144,75.2782,77.0226,140968.6255778,0
+TNC.US,D,20180803,000000,77.1598,77.1598,75.1854,75.7948,98150.082586573,0
+TNC.US,D,20180806,000000,76.0328,76.5968,75.7503,76.1256,65883.559304476,0
+TNC.US,D,20180807,000000,76.2204,76.6452,75.6565,75.8906,63989.399381635,0
+TNC.US,D,20180808,000000,75.938,75.938,74.3843,74.5275,61232.693090937,0
+TNC.US,D,20180809,000000,74.5739,74.5739,73.114,73.7235,60160.584401311,0
+TNC.US,D,20180810,000000,73.2553,74.0069,72.2684,73.3481,42787.159261877,0
+TNC.US,D,20180813,000000,73.6771,73.8687,72.5964,72.9708,39436.186870319,0
+TNC.US,D,20180814,000000,72.9708,73.0666,72.0284,72.1242,72394.164576414,0
+TNC.US,D,20180815,000000,72.0758,72.3574,70.9487,71.3705,94265.586796117,0
+TNC.US,D,20180816,000000,71.654,72.5964,71.3705,71.4644,84313.907458046,0
+TNC.US,D,20180817,000000,71.3705,72.1716,71.2303,72.1242,91096.842510444,0
+TNC.US,D,20180820,000000,72.1716,72.7356,71.5118,71.6076,89290.759505448,0
+TNC.US,D,20180821,000000,71.9385,72.5026,71.2787,72.1716,160312.13901753,0
+TNC.US,D,20180822,000000,72.1716,74.244,72.1716,74.0533,86568.474079194,0
+TNC.US,D,20180823,000000,74.0069,74.2943,71.4189,71.5612,75851.436696405,0
+TNC.US,D,20180824,000000,71.5612,71.9385,69.9126,70.6189,84419.194808113,0
+TNC.US,D,20180827,000000,70.6643,71.5612,70.4292,70.5705,53688.449507284,0
+TNC.US,D,20180828,000000,70.5705,70.7591,69.7714,70.0992,96493.831579749,0
+TNC.US,D,20180829,000000,70.3818,71.6076,70.0992,71.4644,65141.485962177,0
+TNC.US,D,20180830,000000,71.1908,72.2319,70.8599,71.8052,63782.874194965,0
+TNC.US,D,20180831,000000,71.4733,72.6527,71.2877,72.2793,95321.497431886,0
+TNC.US,D,20180904,000000,72.1351,72.1351,70.3403,71.0969,139138.24549201,0
+TNC.US,D,20180905,000000,71.0021,71.1908,70.3887,71.1433,106396.91675625,0
+TNC.US,D,20180906,000000,71.0505,71.4733,70.5774,70.9083,81598.708680354,0
+TNC.US,D,20180907,000000,70.5319,71.3341,70.3887,71.1908,56657.755254849,0
+TNC.US,D,20180910,000000,71.5701,71.9957,70.9567,71.664,78223.439208012,0
+TNC.US,D,20180911,000000,71.3341,72.7495,71.3341,72.6527,92812.823840865,0
+TNC.US,D,20180912,000000,72.5627,72.9747,71.7114,72.5153,154256.09163194,0
+TNC.US,D,20180913,000000,73.3629,74.5867,72.5153,72.8907,134800.20419358,0
+TNC.US,D,20180914,000000,72.7979,73.3629,71.8052,72.6527,67952.860684641,0
+TNC.US,D,20180917,000000,72.7979,72.7979,70.9083,71.0969,68798.196620276,0
+TNC.US,D,20180918,000000,71.3341,71.3341,70.2969,70.6258,75513.30232215,0
+TNC.US,D,20180919,000000,70.7197,71.664,70.6258,71.0021,96612.279848574,0
+TNC.US,D,20180920,000000,71.4733,72.1351,70.4825,70.9083,67952.860684641,0
+TNC.US,D,20180921,000000,70.9083,71.1908,69.6814,69.8682,173149.09669878,0
+TNC.US,D,20180924,000000,69.5382,69.8929,67.9796,68.9732,104044.14943359,0
+TNC.US,D,20180925,000000,69.397,72.5627,69.397,72.2793,137921.36669604,0
+TNC.US,D,20180926,000000,72.4175,72.4175,71.0505,71.3341,83650.799628297,0
+TNC.US,D,20180927,000000,71.2877,71.7558,71.1908,71.664,47788.308390063,0
+TNC.US,D,20180928,000000,71.3805,72.1351,70.5319,71.7114,169458.9775546,0
+TNC.US,D,20181001,000000,72.1647,72.8265,70.7621,70.7858,117640.39088938,0
+TNC.US,D,20181002,000000,70.6703,71.1522,70.2771,70.6258,40183.322104448,0
+TNC.US,D,20181003,000000,70.8896,71.8802,70.8896,70.9182,45243.189177864,0
+TNC.US,D,20181004,000000,70.6999,70.6999,69.0296,69.4838,86862.063805343,0
+TNC.US,D,20181005,000000,69.7378,69.9936,67.6881,68.2926,42883.33520665,0
+TNC.US,D,20181008,000000,68.2829,68.2829,65.9032,67.2377,93711.815829899,0
+TNC.US,D,20181009,000000,67.2081,68.1524,66.8387,67.772,61601.198816171,0
+TNC.US,D,20181010,000000,67.4708,68.26,65.5278,65.6869,66169.050003697,0
+TNC.US,D,20181011,000000,65.4033,65.758,62.7512,62.8086,60770.036177661,0
+TNC.US,D,20181012,000000,63.8358,63.8358,60.4843,61.2607,81029.752038646,0
+TNC.US,D,20181015,000000,61.2884,63.2411,60.825,62.4786,66384.686595661,0
+TNC.US,D,20181016,000000,62.8647,64.9342,62.8647,64.5441,111191.54069777,0
+TNC.US,D,20181017,000000,64.5341,64.9244,63.572,64.2231,49525.54966617,0
+TNC.US,D,20181018,000000,63.8832,63.8832,61.7684,62.0411,45985.262520164,0
+TNC.US,D,20181019,000000,62.1862,62.846,60.2857,60.4459,51483.489426071,0
+TNC.US,D,20181022,000000,60.7282,61.965,60.1543,61.0691,44534.524321644,0
+TNC.US,D,20181023,000000,60.2206,61.564,59.5795,61.1452,64713.249913347,0
+TNC.US,D,20181024,000000,61.798,63.4604,57.6623,58.1423,112825.51938054,0
+TNC.US,D,20181025,000000,58.7488,59.0411,57.6534,58.7844,100518.03558472,0
+TNC.US,D,20181026,000000,58.0198,58.3487,56.9372,57.7264,75206.551677244,0
+TNC.US,D,20181029,000000,58.8318,59.7188,55.3133,56.4522,51587.764397772,0
+TNC.US,D,20181030,000000,56.5746,57.8045,55.6976,57.3403,63048.899879593,0
+TNC.US,D,20181031,000000,58.2579,59.6635,57.5674,57.7077,95531.059753654,0
+TNC.US,D,20181101,000000,58.1037,60.2107,57.7166,59.381,69406.63601826,0
+TNC.US,D,20181102,000000,59.8057,61.2043,58.8139,59.0609,79113.319791751,0
+TNC.US,D,20181105,000000,59.1321,60.8913,58.0198,58.5869,61523.245681987,0
+TNC.US,D,20181106,000000,58.5414,60.4556,58.3369,60.3253,51091.698998418,0
+TNC.US,D,20181107,000000,60.5228,61.564,59.1903,61.2231,46778.967159132,0
+TNC.US,D,20181108,000000,60.7955,61.2884,59.0609,59.2861,60049.222781048,0
+TNC.US,D,20181109,000000,59.2387,60.2581,58.8239,59.616,67789.86776771,0
+TNC.US,D,20181112,000000,59.5696,59.5696,57.5486,57.6534,42166.5713235,0
+TNC.US,D,20181113,000000,57.9161,58.5365,56.0887,56.1708,50940.854621879,0
+TNC.US,D,20181114,000000,56.8681,57.3263,55.025,55.7263,54624.899495861,0
+TNC.US,D,20181115,000000,55.338,57.1713,55.257,56.8503,51441.981913064,0
+TNC.US,D,20181116,000000,56.3761,57.3214,55.659,56.8306,90025.746199185,0
+TNC.US,D,20181119,000000,56.8107,57.0647,55.6353,55.9909,70599.217733442,0
+TNC.US,D,20181120,000000,55.1415,57.1031,54.8441,56.3584,99950.091321374,0
+TNC.US,D,20181121,000000,56.4157,58.0149,56.4157,56.8868,54687.666954555,0
+TNC.US,D,20181123,000000,56.3584,56.8591,55.5099,55.9336,19127.876847764,0
+TNC.US,D,20181126,000000,56.5471,57.349,55.8388,56.8968,91792.346447907,0
+TNC.US,D,20181127,000000,56.472,57.7857,55.0545,55.2264,50718.131381352,0
+TNC.US,D,20181128,000000,55.4536,57.6385,55.2521,57.1802,76004.305829675,0
+TNC.US,D,20181129,000000,57.1614,57.1614,55.7776,56.2793,52358.18433432,0
+TNC.US,D,20181130,000000,56.2793,56.8493,55.826,56.7149,94050.962582519,0
+TNC.US,D,20181203,000000,57.7481,58.0989,55.8734,56.7238,97881.802319575,0
+TNC.US,D,20181204,000000,56.4789,57.3036,52.424,52.7362,74315.658715138,0
+TNC.US,D,20181206,000000,52.1198,54.5755,51.949,54.3018,144424.88531943,0
+TNC.US,D,20181207,000000,54.3462,56.0512,52.1198,52.6414,150234.92476206,0
+TNC.US,D,20181210,000000,52.6701,53.7842,52.0239,53.2351,100413.76061302,0
+TNC.US,D,20181211,000000,53.4,54.5655,51.3613,52.2127,99562.350407184,0
+TNC.US,D,20181212,000000,52.8854,54.4984,52.8854,53.3436,73829.717099443,0
+TNC.US,D,20181213,000000,53.3239,54.2238,51.3543,51.7109,147291.94085201,0
+TNC.US,D,20181214,000000,51.4185,52.1851,50.8496,51.5785,81836.617596371,0
+TNC.US,D,20181217,000000,51.1537,52.6977,50.1502,50.3378,202761.16390515,0
+TNC.US,D,20181218,000000,50.6421,52.1614,50.243,51.5301,120752.44198655,0
+TNC.US,D,20181219,000000,51.4274,52.2907,49.6741,49.9872,68504.606894128,0
+TNC.US,D,20181220,000000,49.6178,50.4051,48.1213,49.0201,110987.04026783,0
+TNC.US,D,20181221,000000,49.0391,49.4855,47.0398,47.3153,286613.42682829,0
+TNC.US,D,20181224,000000,46.7088,47.3894,46.4047,46.7562,48902.936971062,0
+TNC.US,D,20181226,000000,47.0328,49.7117,46.4431,49.4182,81192.744955577,0
+TNC.US,D,20181227,000000,48.3594,49.2661,46.5656,48.4424,75333.098972997,0
+TNC.US,D,20181228,000000,48.7644,50.0702,47.6837,48.5461,103535.93549385,0
+TNC.US,D,20181231,000000,47.7895,49.5625,47.4902,49.3808,95699.114562416,0
+TNC.US,D,20190102,000000,48.3594,50.3478,47.656,49.9774,78589.920176515,0
+TNC.US,D,20190103,000000,49.4569,49.9961,48.0453,48.5095,48429.14389576,0
+TNC.US,D,20190104,000000,49.285,50.9819,48.6705,49.9576,77065.278357274,0
+TNC.US,D,20190107,000000,49.9576,51.3049,49.7541,50.8041,54692.728846385,0
+TNC.US,D,20190108,000000,51.3444,52.2127,50.5196,52.0536,70752.086866713,0
+TNC.US,D,20190109,000000,52.3382,53.2942,51.4659,52.2522,56304.435205104,0
+TNC.US,D,20190110,000000,51.9204,53.5146,51.9204,53.3042,46002.472952387,0
+TNC.US,D,20190111,000000,52.83,53.4997,51.6467,53.4474,60147.423482553,0
+TNC.US,D,20190114,000000,53.0197,54.8975,52.4784,52.6799,44596.279401971,0
+TNC.US,D,20190115,000000,52.8695,54.0974,52.101,53.2164,35548.653944765,0
+TNC.US,D,20190116,000000,53.2942,54.0154,52.593,52.7916,40844.405177466,0
+TNC.US,D,20190117,000000,52.6315,54.3829,52.2621,53.9986,79900.950160523,0
+TNC.US,D,20190118,000000,54.292,55.8635,53.2164,54.9339,69936.109903693,0
+TNC.US,D,20190122,000000,54.3829,54.3829,52.6503,52.9624,59728.298839016,0
+TNC.US,D,20190123,000000,53.2164,53.8524,52.1198,53.1234,41866.907327156,0
+TNC.US,D,20190124,000000,53.0108,53.881,52.4695,53.6569,38960.369038285,0
+TNC.US,D,20190125,000000,54.0075,54.5844,53.3042,54.3641,36673.406309424,0
+TNC.US,D,20190128,000000,53.5877,53.9284,51.9974,53.6371,66804.823617563,0
+TNC.US,D,20190129,000000,53.4741,55.173,53.4741,54.9439,83467.559144046,0
+TNC.US,D,20190130,000000,55.2926,56.1765,54.1853,55.1049,75362.457945612,0
+TNC.US,D,20190131,000000,55.017,56.2991,54.46,55.6532,67204.713072145,0
+TNC.US,D,20190201,000000,55.8062,56.6409,54.8797,56.224,56254.828665169,0
+TNC.US,D,20190204,000000,56.2793,57.1802,55.9662,56.9629,51965.381528301,0
+TNC.US,D,20190205,000000,56.8581,58.2233,56.3831,57.7581,75286.529568159,0
+TNC.US,D,20190206,000000,57.8065,58.4021,56.9826,58.3537,76608.695714195,0
+TNC.US,D,20190207,000000,57.9674,58.1641,56.2092,57.1713,53751.216965978,0
+TNC.US,D,20190208,000000,56.877,58.079,55.9425,57.4251,52527.251521448,0
+TNC.US,D,20190211,000000,57.5586,58.3636,57.0053,57.6257,45502.358039568,0
+TNC.US,D,20190212,000000,57.9674,59.0935,57.9674,58.5651,62475.893724421,0
+TNC.US,D,20190213,000000,58.7251,59.8609,58.5552,59.3227,53028.378812632,0
+TNC.US,D,20190214,000000,58.9424,59.2931,58.5068,58.7251,80141.896211638,0
+TNC.US,D,20190215,000000,59.2268,60.2512,58.7251,59.3967,126463.26834932,0
+TNC.US,D,20190219,000000,59.1596,60.3925,58.412,58.6857,109783.32239062,0
+TNC.US,D,20190220,000000,58.735,59.2841,58.1226,58.3636,187769.86506098,0
+TNC.US,D,20190221,000000,60.1356,60.7708,57.1229,60.7322,258953.22511162,0
+TNC.US,D,20190222,000000,60.6295,61.5224,60.6295,61.1402,57487.905514993,0
+TNC.US,D,20190225,000000,61.5974,61.796,60.182,60.3174,108933.93694152,0
+TNC.US,D,20190226,000000,60.4971,60.6493,58.8575,58.9997,195330.30669849,0
+TNC.US,D,20190227,000000,59.0481,60.4439,58.3517,60.1593,109201.20483015,0
+TNC.US,D,20190228,000000,59.941,60.5594,59.3701,60.1021,72100.574850265,0
+TNC.US,D,20190301,000000,60.7184,60.7876,59.1804,60.2827,59753.608298167,0
+TNC.US,D,20190304,000000,60.3311,60.8547,59.5607,59.951,56992.852494004,0
+TNC.US,D,20190305,000000,59.9884,60.4536,59.4067,59.9884,49201.58858904,0
+TNC.US,D,20190306,000000,59.9133,60.1692,58.7795,59.1122,79892.851133594,0
+TNC.US,D,20190307,000000,59.3899,59.3899,57.9063,58.3418,41673.543059244,0
+TNC.US,D,20190308,000000,57.9063,58.49,57.6109,58.2677,46915.638238546,0
+TNC.US,D,20190311,000000,58.5443,59.6565,58.1047,59.4561,47665.810607773,0
+TNC.US,D,20190312,000000,59.4561,59.4561,57.7432,58.1818,63387.034253848,0
+TNC.US,D,20190313,000000,58.3151,59.6269,58.0662,59.0086,39345.072817376,0
+TNC.US,D,20190314,000000,58.9523,59.0284,57.8875,58.0583,49956.822850098,0
+TNC.US,D,20190315,000000,58.0959,58.5799,57.5349,57.6968,221506.36173055,0
+TNC.US,D,20190318,000000,57.8776,59.0895,57.7531,58.9898,147826.47662928,0
+TNC.US,D,20190319,000000,59.5519,60.0744,58.8613,59.7405,88268.257355758,0
+TNC.US,D,20190320,000000,59.7504,60.672,58.6183,59.6565,70066.706712911,0
+TNC.US,D,20190321,000000,59.5607,61.0049,59.5607,60.0744,57253.033734074,0
+TNC.US,D,20190322,000000,59.6832,60.6967,57.7432,58.0761,91136.32526672,0
+TNC.US,D,20190325,000000,58.333,59.0678,57.6109,58.2589,64515.836131971,0
+TNC.US,D,20190326,000000,59.0086,60.2363,58.98,59.542,65641.600874996,0
+TNC.US,D,20190327,000000,59.4264,59.5035,57.9595,58.5799,46361.867272327,0
+TNC.US,D,20190328,000000,58.5719,59.218,58.0485,58.9997,33134.131541784,0
+TNC.US,D,20190329,000000,59.4165,59.4165,58.6667,59.0481,63322.242038421,0
+TNC.US,D,20190401,000000,59.5805,59.9133,58.5245,58.9621,90936.886728612,0
+TNC.US,D,20190402,000000,58.9325,58.9325,56.2744,56.6695,98769.658146583,0
+TNC.US,D,20190403,000000,57.1447,57.6968,56.6023,56.9065,72779.880733871,0
+TNC.US,D,20190404,000000,57.116,57.8923,56.625,57.8104,48359.289788503,0
+TNC.US,D,20190405,000000,58.1621,58.7795,57.9734,58.5443,36991.293116357,0
+TNC.US,D,20190408,000000,58.2766,58.7942,57.4488,58.3714,42148.348512912,0
+TNC.US,D,20190409,000000,58.1719,59.058,57.6109,58.4475,112833.61840746,0
+TNC.US,D,20190410,000000,59.4363,61.6311,59.4363,61.3752,114845.21422076,0
+TNC.US,D,20190411,000000,61.5974,62.7651,61.2449,62.3167,73643.439480094,0
+TNC.US,D,20190412,000000,63.0496,63.8585,62.7463,63.2501,70879.646540833,0
+TNC.US,D,20190415,000000,63.2698,64.3732,62.8787,64.1066,76553.014904063,0
+TNC.US,D,20190416,000000,63.26,64.6309,62.5379,63.26,79644.818433917,0
+TNC.US,D,20190417,000000,63.7637,64.3169,62.7849,64.0402,95574.592023393,0
+TNC.US,D,20190418,000000,63.897,64.5925,63.5296,64.1263,63851.715923855,0
+TNC.US,D,20190422,000000,63.6975,64.2487,62.7651,62.852,49401.027127148,0
+TNC.US,D,20190423,000000,62.9261,64.4206,62.3848,63.9444,42424.727806837,0
+TNC.US,D,20190424,000000,63.983,64.466,63.0032,63.2106,90270.741763765,0
+TNC.US,D,20190425,000000,62.6515,62.7749,61.2547,61.9363,35581.050052477,0
+TNC.US,D,20190426,000000,61.8158,63.2797,61.8158,63.1927,64016.733597518,0
+TNC.US,D,20190429,000000,63.0693,65.2098,63.0693,65.1416,146550.87988809,0
+TNC.US,D,20190430,000000,71.3251,71.3251,62.3453,63.1276,151314.12010026,0
+TNC.US,D,20190501,000000,63.1276,63.1276,60.3026,61.1777,189503.05682362,0
+TNC.US,D,20190502,000000,60.9396,61.2073,59.1172,59.7603,112605.83327511,0
+TNC.US,D,20190503,000000,60.3875,62.6584,60.1979,62.3255,71908.222960719,0
+TNC.US,D,20190506,000000,60.826,62.7375,60.826,62.5567,83707.492816795,0
+TNC.US,D,20190507,000000,61.8553,62.448,61.4523,62.3077,159288.62448946,0
+TNC.US,D,20190508,000000,62.4332,62.4332,60.0744,60.273,123517.24730418,0
+TNC.US,D,20190509,000000,59.8087,62.0904,59.5706,61.8454,78914.89363201,0
+TNC.US,D,20190510,000000,61.5797,62.3077,60.9594,61.9838,57870.584537352,0
+TNC.US,D,20190513,000000,60.6256,60.7876,59.7603,60.2463,60642.476503541,0
+TNC.US,D,20190514,000000,60.4062,61.0721,59.8542,60.6256,55342.675757376,0
+TNC.US,D,20190515,000000,60.1593,61.3654,60.1445,61.3268,119165.03270862,0
+TNC.US,D,20190516,000000,61.6311,62.0509,59.5123,59.9133,106706.70453626,0
+TNC.US,D,20190517,000000,59.2752,59.5607,57.4885,57.7047,57074.855141653,0
+TNC.US,D,20190520,000000,57.0774,57.4588,55.5661,57.3718,98081.240857683,0
+TNC.US,D,20190521,000000,57.7047,58.2766,57.3363,57.8192,49868.745932254,0
+TNC.US,D,20190522,000000,57.4291,57.4686,55.7568,55.9652,55448.975485809,0
+TNC.US,D,20190523,000000,55.3173,55.586,54.4727,55.022,77422.647920482,0
+TNC.US,D,20190524,000000,55.501,56.3831,54.9389,56.0314,53261.225836819,0
+TNC.US,D,20190528,000000,56.8117,56.8117,55.424,56.06,57696.455458395,0
+TNC.US,D,20190529,000000,55.7283,56.4799,55.4822,56.1461,57179.130113354,0
+TNC.US,D,20190530,000000,56.3564,56.6666,54.6022,55.1059,46118.89646448,0
+TNC.US,D,20190531,000000,54.3878,55.0278,54.1803,54.9903,66625.632646776,0
+TNC.US,D,20190603,000000,54.8698,55.6876,54.3512,54.8007,59582.516354309,0
+TNC.US,D,20190604,000000,55.3914,57.1101,55.2955,57.043,52174.94385007,0
+TNC.US,D,20190605,000000,57.273,57.7195,56.5945,57.4835,47103.940614627,0
+TNC.US,D,20190606,000000,57.5022,57.5022,55.6976,56.2042,58535.717123834,0
+TNC.US,D,20190607,000000,56.4423,57.3964,55.5928,56.8049,82886.453961944,0
+TNC.US,D,20190610,000000,57.2158,58.0939,56.7466,57.4835,51352.892616853,0
+TNC.US,D,20190611,000000,57.9803,58.4841,56.8344,57.2059,73894.509314869,0
+TNC.US,D,20190612,000000,57.2059,57.8845,56.5579,57.5022,46980.430453971,0
+TNC.US,D,20190613,000000,57.8262,58.4278,57.4154,58.0059,35922.221561829,0
+TNC.US,D,20190614,000000,57.8549,57.8549,56.9826,57.0715,43339.917849729,0
+TNC.US,D,20190617,000000,57.2059,58.3408,56.9579,58.1027,54239.183338403,0
+TNC.US,D,20190618,000000,58.1986,59.8591,58.1986,58.8278,72924.650840213,0
+TNC.US,D,20190619,000000,58.8189,59.697,58.5433,59.4007,58075.08496729,0
+TNC.US,D,20190620,000000,60.2236,60.7362,59.7741,60.5762,75021.286436261,0
+TNC.US,D,20190621,000000,60.1169,60.5465,57.5783,57.5783,121966.28364742,0
+TNC.US,D,20190624,000000,57.6928,58.409,57.1871,58.0653,59220.084899269,0
+TNC.US,D,20190625,000000,58.5433,59.1232,57.9319,58.6086,84303.783674386,0
+TNC.US,D,20190626,000000,58.9434,59.4294,55.9366,56.2319,145689.3458986,0
+TNC.US,D,20190627,000000,56.5292,57.4154,55.984,57.4154,161540.15397552,0
+TNC.US,D,20190628,000000,57.6928,59.0688,57.4438,58.4179,147086.42804371,0
+TNC.US,D,20190701,000000,59.383,59.6556,57.3964,57.8845,62906.154529984,0
+TNC.US,D,20190702,000000,57.9517,57.9981,56.1272,56.2319,44087.053083858,0
+TNC.US,D,20190703,000000,56.6142,57.7491,56.3939,57.6652,34412.76541808,0
+TNC.US,D,20190705,000000,57.3403,58.4515,56.8246,58.3507,55882.27342647,0
+TNC.US,D,20190708,000000,58.0742,58.3991,57.5209,57.7887,43433.056659404,0
+TNC.US,D,20190709,000000,57.4735,58.1413,57.1871,57.9704,53114.430973745,0
+TNC.US,D,20190710,000000,58.3507,59.535,58.0031,59.3345,84916.272585834,0
+TNC.US,D,20190711,000000,59.5637,61.3752,59.4541,61.3268,127659.89957797,0
+TNC.US,D,20190712,000000,61.5897,62.0154,60.3945,61.237,223218.29354751,0
+TNC.US,D,20190715,000000,61.4049,62.5794,61.0898,62.4954,89473.999989699,0
+TNC.US,D,20190716,000000,62.7612,64.3366,62.1329,62.9132,120854.69220152,0
+TNC.US,D,20190717,000000,62.9132,63.0466,62.2692,62.6742,68730.367269752,0
+TNC.US,D,20190718,000000,62.6742,63.0002,62.4766,62.7235,87495.812662477,0
+TNC.US,D,20190719,000000,62.6268,63.0002,62.525,62.7612,103703.99030261,0
+TNC.US,D,20190722,000000,62.7235,63.0091,61.0217,61.3467,104238.52607988,0
+TNC.US,D,20190723,000000,61.6608,62.2543,61.08,62.2445,68968.276185769,0
+TNC.US,D,20190724,000000,62.2445,63.8872,62.0736,63.6491,64729.447967203,0
+TNC.US,D,20190725,000000,63.4684,63.5632,61.473,61.886,69284.13823597,0
+TNC.US,D,20190726,000000,62.0539,63.3616,61.6231,62.9331,69824.74828343,0
+TNC.US,D,20190729,000000,62.8847,63.1345,62.1714,63.0288,75688.443779473,0
+TNC.US,D,20190730,000000,64.1173,64.4967,62.1714,64.1173,83247.873038617,0
+TNC.US,D,20190731,000000,66.807,75.0649,65.2631,72.6488,264415.00639635,0
+TNC.US,D,20190801,000000,72.5667,72.5667,69.1046,69.5966,175662.83218164,0
+TNC.US,D,20190802,000000,67.9904,69.4137,67.1418,67.9904,102430.41831815,0
+TNC.US,D,20190805,000000,67.1912,67.2496,65.4053,66.1225,136797.62670975,0
+TNC.US,D,20190806,000000,66.9345,68.6779,65.2631,67.1321,103232.22198404,0
+TNC.US,D,20190807,000000,66.2164,67.1321,65.3569,65.8271,103591.61630398,0
+TNC.US,D,20190808,000000,67.2871,67.7622,66.169,67.2871,84586.237238508,0
+TNC.US,D,20190809,000000,66.9245,66.9245,65.1663,65.2157,85122.797772504,0
+TNC.US,D,20190812,000000,64.5263,64.8029,63.6975,64.4038,42399.418347687,0
+TNC.US,D,20190813,000000,64.0876,65.8914,63.8023,65.0231,84169.137351704,0
+TNC.US,D,20190814,000000,63.821,64.0175,62.1527,63.8872,93591.342804342,0
+TNC.US,D,20190815,000000,64.1914,64.7929,63.4012,64.2991,53057.737785248,0
+TNC.US,D,20190816,000000,64.7278,66.3694,64.3189,66.007,51900.589312875,0
+TNC.US,D,20190819,000000,66.8268,67.5449,65.9872,66.7971,39774.321244572,0
+TNC.US,D,20190820,000000,66.7695,66.7695,65.521,66.0939,60502.768289029,0
+TNC.US,D,20190821,000000,66.6756,66.9048,64.7278,65.4814,52175.956228435,0
+TNC.US,D,20190822,000000,65.7293,66.3033,64.6606,64.7929,54345.483066836,0
+TNC.US,D,20190823,000000,64.3939,65.033,63.421,63.4881,101047.50947015,0
+TNC.US,D,20190826,000000,64.6893,64.709,62.9231,63.7835,50889.223325212,0
+TNC.US,D,20190827,000000,64.3939,64.6696,62.8944,63.7163,72727.237058837,0
+TNC.US,D,20190828,000000,63.4782,65.0132,63.3429,63.7539,52569.771412821,0
+TNC.US,D,20190829,000000,64.461,64.5094,63.6195,64.2527,80406.126965172,0
+TNC.US,D,20190830,000000,64.6546,65.8331,64.3485,65.4973,59139.094629987,0
+TNC.US,D,20190903,000000,64.8068,64.8068,62.845,63.1967,83834.040112548,0
+TNC.US,D,20190904,000000,63.8585,64.0699,63.0545,63.2066,52715.553897529,0
+TNC.US,D,20190905,000000,64.2625,65.1229,63.4961,64.4057,144893.61650289,0
+TNC.US,D,20190906,000000,64.4808,64.9985,63.7262,64.4057,47658.723959211,0
+TNC.US,D,20190909,000000,64.6636,66.3309,64.0749,65.3629,73028.925811913,0
+TNC.US,D,20190910,000000,65.2591,67.1044,64.5984,66.5601,91114.052942667,0
+TNC.US,D,20190911,000000,67.4106,70.0835,66.7981,70.0271,80249.208318437,0
+TNC.US,D,20190912,000000,69.7782,70.0469,68.1801,69.9225,102383.84891331,0
+TNC.US,D,20190913,000000,70.371,71.0228,69.5472,70.687,82384.314292394,0
+TNC.US,D,20190916,000000,70.2682,70.5349,68.6847,69.1658,77849.871590947,0
+TNC.US,D,20190917,000000,69.3753,69.3753,68.1899,68.2847,69416.75980192,0
+TNC.US,D,20190918,000000,68.0724,68.5149,67.0867,68.1307,46674.692187431,0
+TNC.US,D,20190919,000000,68.1899,68.7628,67.3246,67.3246,69172.776615707,0
+TNC.US,D,20190920,000000,67.3533,68.0724,67.0096,67.9953,159459.71643332,0
+TNC.US,D,20190923,000000,67.3632,68.5525,67.3246,67.8935,53317.919025316,0
+TNC.US,D,20190924,000000,67.786,67.786,65.9379,66.4436,68394.25765223,0
+TNC.US,D,20190925,000000,66.492,68.1801,66.3527,67.8639,80539.760909488,0
+TNC.US,D,20190926,000000,67.6051,68.0141,66.7981,67.4995,61085.898227863,0
+TNC.US,D,20190927,000000,67.5963,68.665,65.8885,67.8057,69573.678448654,0
+TNC.US,D,20190930,000000,67.9212,68.8309,67.4797,67.7079,80927.501823677,0
+TNC.US,D,20191001,000000,67.941,68.4764,65.0666,65.4687,72429.597819225,0
+TNC.US,D,20191002,000000,64.9342,65.6405,63.821,65.4597,62990.181934364,0
+TNC.US,D,20191003,000000,65.2948,66.0247,64.0699,65.2207,89110.556156294,0
+TNC.US,D,20191004,000000,65.3826,66.5502,65.2858,66.2242,42634.290128606,0
+TNC.US,D,20191007,000000,65.8696,66.2934,65.3145,65.7757,138283.79815108,0
+TNC.US,D,20191008,000000,65.0764,65.1802,63.8299,64.2625,46789.090942792,0
+TNC.US,D,20191009,000000,64.5194,64.8848,63.985,64.3762,36182.402801899,0
+TNC.US,D,20191010,000000,64.4522,65.4597,63.9938,65.1713,66952.630859004,0
+TNC.US,D,20191011,000000,66.3122,68.2946,66.1393,67.5291,109128.3135878,0
+TNC.US,D,20191014,000000,67.1341,67.1341,65.5268,66.1018,50097.543442977,0
+TNC.US,D,20191015,000000,66.3596,67.1341,65.5545,66.723,30668.990220502,0
+TNC.US,D,20191016,000000,66.3784,67.5578,65.6493,65.9379,67356.56982705,0
+TNC.US,D,20191017,000000,66.492,67.3434,65.8598,66.8574,187271.7749049,0
+TNC.US,D,20191018,000000,66.4534,66.9652,65.2108,66.0622,95307.324134762,0
+TNC.US,D,20191021,000000,66.6193,67.6051,66.3122,66.57,88948.575617729,0
+TNC.US,D,20191022,000000,66.723,67.2851,66.168,66.9058,104353.93721361,0
+TNC.US,D,20191023,000000,66.7606,67.4303,66.483,67.3345,63892.211058496,0
+TNC.US,D,20191024,000000,67.1044,67.4204,66.57,67.0383,65899.757358333,0
+TNC.US,D,20191025,000000,66.8377,67.3632,66.483,66.6095,138250.389665,0
+TNC.US,D,20191028,000000,67.0193,67.8146,66.8258,67.3434,107308.05728568,0
+TNC.US,D,20191029,000000,67.1538,69.4039,66.647,68.5623,96919.030493482,0
+TNC.US,D,20191030,000000,69.231,73.2553,68.0052,72.6595,189204.40520564,0
+TNC.US,D,20191031,000000,73.3017,76.0328,73.0715,74.155,171166.85985809,0
+TNC.US,D,20191101,000000,74.7774,74.7774,72.8443,74.0385,125083.39663642,0
+TNC.US,D,20191104,000000,74.078,76.2611,74.0385,75.0836,136945.4339512,0
+TNC.US,D,20191105,000000,75.2564,76.0417,74.7972,75.4283,80509.389558507,0
+TNC.US,D,20191106,000000,75.37,75.8116,74.9067,75.0539,75591.255456335,0
+TNC.US,D,20191107,000000,75.6773,75.8413,73.8193,74.6045,83063.620175999,0
+TNC.US,D,20191108,000000,74.3931,74.7379,74.0968,74.5304,61017.056498972,0
+TNC.US,D,20191111,000000,74.0385,74.4811,73.6374,74.2618,68138.125925625,0
+TNC.US,D,20191112,000000,74.6529,75.5913,73.9812,74.9304,69445.106396168,0
+TNC.US,D,20191113,000000,74.3644,74.6717,73.5427,73.9358,48189.210223011,0
+TNC.US,D,20191114,000000,73.839,74.0682,72.4008,72.6972,53441.429185972,0
+TNC.US,D,20191115,000000,73.2829,73.2829,71.5602,71.8279,76247.276637522,0
+TNC.US,D,20191118,000000,71.3675,72.0461,70.5833,71.1098,68788.072836616,0
+TNC.US,D,20191119,000000,71.4347,71.8852,71.013,71.0228,57151.795897471,0
+TNC.US,D,20191120,000000,70.5635,71.4299,69.5816,70.0271,75619.602050584,0
+TNC.US,D,20191121,000000,70.4381,70.4381,69.1758,69.9027,46327.446407882,0
+TNC.US,D,20191122,000000,70.2869,70.7264,69.3189,70.3255,46970.306670311,0
+TNC.US,D,20191125,000000,70.7167,72.4839,69.9897,71.7409,67858.709496601,0
+TNC.US,D,20191126,000000,71.8279,72.6131,71.2145,71.4723,52601.155142168,0
+TNC.US,D,20191127,000000,71.7419,71.9256,71.1937,71.8862,27376.735774174,0
+TNC.US,D,20191129,000000,71.6658,72.2526,71.1177,71.5207,25496.749148456,0
+TNC.US,D,20191202,000000,71.7419,71.8091,70.6287,71.6847,76288.784150529,0
+TNC.US,D,20191203,000000,71.1463,74.8693,70.7621,74.2875,107413.34463574,0
+TNC.US,D,20191204,000000,75.0746,76.3045,75.0746,76.0743,107004.34377587,0
+TNC.US,D,20191205,000000,76.2364,77.2666,74.4801,75.3058,100567.64212465,0
+TNC.US,D,20191206,000000,75.9775,77.2567,75.94,76.1029,75239.960163323,0
+TNC.US,D,20191209,000000,75.6713,75.8718,74.9798,75.4876,87575.790553394,0
+TNC.US,D,20191210,000000,75.6713,76.189,75.2584,75.5845,67179.403612994,0
+TNC.US,D,20191211,000000,75.9578,76.5929,75.46,75.8817,35372.500109075,0
+TNC.US,D,20191212,000000,75.9499,76.747,75.3819,75.7177,78147.51083056,0
+TNC.US,D,20191213,000000,75.6516,75.7474,74.1827,75.0352,42605.943534357,0
+TNC.US,D,20191216,000000,75.6901,76.017,74.6233,75.3632,75007.113139136,0
+TNC.US,D,20191217,000000,75.5845,75.6901,74.4801,75.1527,58900.173335604,0
+TNC.US,D,20191218,000000,75.45,75.5074,74.0988,75.3148,62120.548917944,0
+TNC.US,D,20191219,000000,75.5172,75.5172,74.2706,74.3636,55101.729706261,0
+TNC.US,D,20191220,000000,74.6816,75.8718,74.4899,75.2584,369859.27511017,0
+TNC.US,D,20191223,000000,75.4402,75.7474,73.924,74.8456,55225.239866917,0
+TNC.US,D,20191224,000000,74.9127,75.133,74.2706,74.9511,25053.327424136,0
+TNC.US,D,20191226,000000,74.8356,75.4006,74.5383,74.7872,29938.053040229,0
+TNC.US,D,20191227,000000,75.1043,75.8047,74.6431,75.2485,53386.760754207,0
+TNC.US,D,20191230,000000,75.2298,76.2659,74.7972,75.3345,64553.294131514,0
+TNC.US,D,20191231,000000,75.2485,76.2087,74.6993,74.8456,72199.787930136,0
+TNC.US,D,20200102,000000,74.6431,75.45,73.7689,75.3918,77941.998022256,0
+TNC.US,D,20200103,000000,74.3931,76.7046,74.3931,76.506,108388.26500223,0
+TNC.US,D,20200106,000000,75.7375,76.7845,74.5294,76.4674,68579.522893213,0
+TNC.US,D,20200107,000000,75.9874,76.4773,75.5745,76.189,57340.098273553,0
+TNC.US,D,20200108,000000,76.1987,76.9584,75.8096,76.3045,68314.279761314,0
+TNC.US,D,20200109,000000,76.017,77.3712,75.94,77.073,70861.423730244,0
+TNC.US,D,20200110,000000,77.0166,77.3238,76.5484,77.1777,68468.16127295,0
+TNC.US,D,20200113,000000,77.0917,79.974,76.8902,79.897,92308.659414582,0
+TNC.US,D,20200114,000000,79.5632,79.7913,78.9379,79.3013,86903.57131835,0
+TNC.US,D,20200115,000000,80.0985,81.2038,79.1768,80.6457,83140.560931818,0
+TNC.US,D,20200116,000000,81.2325,82.8999,81.2325,82.8752,69443.081639437,0
+TNC.US,D,20200117,000000,83.4135,83.6229,80.9056,81.2423,64949.134072631,0
+TNC.US,D,20200121,000000,80.8868,81.3086,79.5632,79.5908,52334.899631902,0
+TNC.US,D,20200122,000000,80.0501,80.0501,78.5813,79.3784,34709.392279326,0
+TNC.US,D,20200123,000000,79.2816,79.7617,78.5517,79.7518,49961.884741928,0
+TNC.US,D,20200124,000000,79.9642,79.9642,78.5813,78.9942,35164.962544039,0
+TNC.US,D,20200127,000000,77.7357,78.3976,77.3891,77.793,39992.994971635,0
+TNC.US,D,20200128,000000,78.447,78.8114,77.3614,77.5342,43194.13536502,0
+TNC.US,D,20200129,000000,77.5342,77.7357,76.3736,76.4388,36473.967771316,0
+TNC.US,D,20200130,000000,75.9202,76.2511,74.567,76.1613,60141.349212356,0
+TNC.US,D,20200131,000000,75.4974,75.7909,74.0563,74.1729,71350.402481036,0
+TNC.US,D,20200203,000000,74.7872,75.2485,73.519,74.325,72454.907278375,0
+TNC.US,D,20200204,000000,75.4303,76.6028,75.4303,76.1316,32528.729278898,0
+TNC.US,D,20200205,000000,77.0819,77.5541,76.3589,77.476,34361.134121411,0
+TNC.US,D,20200206,000000,77.8908,78.1882,76.5247,77.1016,25823.747360684,0
+TNC.US,D,20200207,000000,76.9584,76.9584,76.3342,76.6809,40270.386643927,0
+TNC.US,D,20200210,000000,76.2758,77.6212,76.2758,77.5047,32875.975058447,0
+TNC.US,D,20200211,000000,78.044,79.4841,78.044,78.7246,35788.587617513,0
+TNC.US,D,20200212,000000,78.9082,78.9082,78.202,78.6869,42547.225589128,0
+TNC.US,D,20200213,000000,78.3887,78.9468,78.0518,78.8796,45231.040637472,0
+TNC.US,D,20200214,000000,78.2059,78.9082,77.9285,78.8204,36667.332039228,0
+TNC.US,D,20200218,000000,78.773,81.9427,78.3076,81.0102,41680.629707806,0
+TNC.US,D,20200219,000000,81.2423,81.2423,79.1227,79.6857,43779.290060586,0
+TNC.US,D,20200220,000000,79.6086,81.1169,77.8227,80.1281,76579.33674158,0
+TNC.US,D,20200221,000000,80.1281,80.2052,77.5541,79.4446,50924.656568023,0
+TNC.US,D,20200224,000000,77.5342,81.3668,77.5342,79.0426,74410.822281544,0
+TNC.US,D,20200225,000000,79.4347,79.4446,77.0631,77.6025,87559.592499538,0
+TNC.US,D,20200226,000000,78.4074,78.4074,76.9001,77.6311,56461.353851838,0
+TNC.US,D,20200227,000000,76.1218,77.4286,73.6444,73.8557,108965.32067087,0
+TNC.US,D,20200228,000000,71.9395,72.0531,67.537,68.914,111489.17993738,0
+TNC.US,D,20200302,000000,69.4345,72.3415,69.0088,71.737,67103.475235542,0
+TNC.US,D,20200303,000000,71.8516,72.6131,68.6246,69.395,79209.495736524,0
+TNC.US,D,20200304,000000,70.1843,74.5314,70.1843,74.4919,68494.483110467,0
+TNC.US,D,20200305,000000,72.7475,73.0359,69.7427,70.7256,69088.749211327,0
+TNC.US,D,20200306,000000,68.344,70.282,67.5469,68.8182,81215.01727963,0
+TNC.US,D,20200309,000000,66.8911,67.3513,61.3131,61.3989,125588.57344108,0
+TNC.US,D,20200310,000000,63.3262,63.7222,60.8132,63.7222,111985.24533673,0
+TNC.US,D,20200311,000000,61.795,62.4065,58.9137,60.0605,76879.000737925,0
+TNC.US,D,20200312,000000,56.1025,56.6123,51.5647,51.6526,121157.39333296,0
+TNC.US,D,20200313,000000,53.5778,57.0647,51.8778,57.0647,119861.54902445,0
+TNC.US,D,20200316,000000,50.1008,54.767,49.2908,52.595,111733.16312359,0
+TNC.US,D,20200317,000000,53.8959,58.6056,51.2852,58.5295,138774.80165862,0
+TNC.US,D,20200318,000000,55.34,58.3754,53.9156,56.0236,118973.69319744,0
+TNC.US,D,20200319,000000,55.986,58.4426,49.3768,50.486,152434.82295145,0
+TNC.US,D,20200320,000000,50.9493,53.7417,48.231,49.5625,153788.37282683,0
+TNC.US,D,20200323,000000,49.8124,50.4959,44.9279,47.1148,72698.890464588,0
+TNC.US,D,20200324,000000,48.0769,51.459,47.8685,51.459,116935.77554662,0
+TNC.US,D,20200325,000000,51.2664,56.303,50.3518,52.0942,157705.264725,0
+TNC.US,D,20200326,000000,52.0753,55.745,52.0753,55.496,107270.59928614,0
+TNC.US,D,20200327,000000,52.9812,53.3388,50.3992,51.4876,75590.243077968,0
+TNC.US,D,20200330,000000,51.8343,56.1025,51.2279,55.8912,95691.015535487,0
+TNC.US,D,20200331,000000,55.1691,57.596,53.8278,55.824,141932.40978225,0
+TNC.US,D,20200401,000000,53.1156,53.1156,49.2356,50.0139,89841.493336568,0
+TNC.US,D,20200402,000000,50.1878,55.7064,50.1878,54.3661,95513.849321432,0
+TNC.US,D,20200403,000000,53.6569,54.8313,50.6875,51.6902,107153.16339567,0
+TNC.US,D,20200406,000000,54.0865,56.2853,53.405,55.6966,96357.160500335,0
+TNC.US,D,20200407,000000,58.2213,62.9211,57.0943,57.2682,121438.83451872,0
+TNC.US,D,20200408,000000,58.5196,59.9074,57.2435,58.5098,80758.43463655,0
+TNC.US,D,20200409,000000,58.8762,61.805,58.328,61.805,61687.250977284,0
+TNC.US,D,20200413,000000,60.8221,60.9189,59.0788,59.619,51991.703365818,0
+TNC.US,D,20200414,000000,61.8346,62.1823,58.9434,59.9747,50320.266683503,0
+TNC.US,D,20200415,000000,57.7017,57.763,55.016,56.1795,91306.404832213,0
+TNC.US,D,20200416,000000,56.4008,58.2312,54.3028,57.3927,102144.92761893,0
+TNC.US,D,20200417,000000,59.0411,60.5564,58.8366,60.1573,64454.081051642,0
+TNC.US,D,20200420,000000,58.5966,60.6009,58.3073,58.9137,75782.594967514,0
+TNC.US,D,20200421,000000,57.0943,57.9527,56.4967,57.0647,56186.999314645,0
+TNC.US,D,20200422,000000,57.605,57.7975,56.5411,57.3927,59349.669330122,0
+TNC.US,D,20200423,000000,57.278,59.3681,56.6419,58.7428,72118.797660853,0
+TNC.US,D,20200424,000000,58.2509,58.6837,56.2269,56.4206,79016.131468613,0
+TNC.US,D,20200427,000000,56.063,57.4982,55.34,57.3363,141521.38416564,0
+TNC.US,D,20200428,000000,58.5196,61.4286,58.49,59.0313,146454.70394331,0
+TNC.US,D,20200429,000000,60.9486,63.5473,60.8123,62.9014,141927.34789042,0
+TNC.US,D,20200430,000000,61.1689,61.1786,56.9599,56.9994,132598.28124747,0
+TNC.US,D,20200501,000000,55.1879,56.3228,54.5518,56.2853,119292.59238274,0
+TNC.US,D,20200504,000000,55.4763,55.4763,54.1557,54.9646,86609.981592201,0
+TNC.US,D,20200505,000000,56.1124,56.5451,55.6334,55.8141,80601.515989815,0
+TNC.US,D,20200506,000000,56.786,56.786,53.9848,55.6581,121447.94592401,0
+TNC.US,D,20200507,000000,56.8444,56.9205,53.0009,53.1817,87250.817097899,0
+TNC.US,D,20200508,000000,54.2732,54.9746,53.5975,54.2139,137309.89016297,0
+TNC.US,D,20200511,000000,53.3289,54.3572,52.7599,53.4632,117527.00451238,0
+TNC.US,D,20200512,000000,53.6172,53.7981,50.0139,50.0139,116653.3219825,0
+TNC.US,D,20200513,000000,49.1279,49.842,48.39,49.5991,126724.46196776,0
+TNC.US,D,20200514,000000,48.5214,50.1689,47.0051,50.0139,100328.72083027,0
+TNC.US,D,20200515,000000,49.8983,50.6313,49.2356,50.0139,111479.05615371,0
+TNC.US,D,20200518,000000,52.4132,54.5715,52.4132,54.3572,92181.099740463,0
+TNC.US,D,20200519,000000,53.9848,54.9272,52.9713,53.0009,67302.91377365,0
+TNC.US,D,20200520,000000,54.4343,56.1984,53.7517,55.9386,85638.098360812,0
+TNC.US,D,20200521,000000,55.5434,56.5737,55.5434,55.8812,70196.291143763,0
+TNC.US,D,20200522,000000,56.3327,56.3327,54.4293,55.1977,35114.343625738,0
+TNC.US,D,20200526,000000,57.7481,61.7556,57.7481,60.0033,110455.54162566,0
+TNC.US,D,20200527,000000,61.5956,62.4262,59.7721,61.7753,96794.507954459,0
+TNC.US,D,20200528,000000,62.607,64.3001,61.7753,62.3838,203703.68816392,0
+TNC.US,D,20200529,000000,61.4859,62.0993,59.7554,61.805,137609.55415931,0
+TNC.US,D,20200601,000000,61.6193,63.2047,61.4079,62.6258,151413.33318012,0
+TNC.US,D,20200602,000000,63.3804,63.7568,61.9294,62.5122,166370.21115984,0
+TNC.US,D,20200603,000000,63.9899,67.3227,63.7864,66.4633,110035.40460377,0
+TNC.US,D,20200604,000000,65.7106,66.9285,64.6656,66.1828,158088.95612572,0
+TNC.US,D,20200605,000000,68.2146,70.2632,68.2146,68.7253,92242.85482079,0
+TNC.US,D,20200608,000000,69.4514,70.1359,68.6383,68.9673,77630.185485518,0
+TNC.US,D,20200609,000000,67.8471,68.3914,66.648,66.8801,53452.565347999,0
+TNC.US,D,20200610,000000,66.7527,66.7577,63.7568,63.8052,96624.428388966,0
+TNC.US,D,20200611,000000,60.7994,61.9254,59.7554,60.0071,102339.3042652,0
+TNC.US,D,20200612,000000,62.3937,62.4727,58.9434,60.7115,64805.376344655,0
+TNC.US,D,20200615,000000,58.6145,62.522,58.6145,62.0252,79409.946652999,0
+TNC.US,D,20200616,000000,64.6843,64.6843,62.124,62.7325,68114.841223206,0
+TNC.US,D,20200617,000000,62.9151,62.9151,61.1372,61.9037,60868.236879166,0
+TNC.US,D,20200618,000000,61.079,62.4826,61.079,61.7456,35755.179131434,0
+TNC.US,D,20200619,000000,62.7325,63.2047,61.4365,61.6391,170339.74673305,0
+TNC.US,D,20200622,000000,61.0394,61.4959,59.8038,61.3782,67003.249777306,0
+TNC.US,D,20200623,000000,62.1833,62.2406,61.1372,61.4365,47606.080284178,0
+TNC.US,D,20200624,000000,60.5771,61.074,59.4846,59.7168,74135.455365985,0
+TNC.US,D,20200625,000000,59.2624,61.3585,59.2624,61.1866,52193.166660658,0
+TNC.US,D,20200626,000000,60.5387,60.8241,59.1557,59.2328,194864.61265012,0
+TNC.US,D,20200629,000000,60.3174,62.9932,60.2581,62.6455,77861.007752974,0
+TNC.US,D,20200630,000000,62.0065,63.8052,62.0065,62.8391,58754.390850896,0
+TNC.US,D,20200701,000000,63.4674,63.9998,61.0394,61.1569,43797.512871174,0
+TNC.US,D,20200702,000000,62.8213,64.1046,62.0904,62.607,58854.616309133,0
+TNC.US,D,20200706,000000,64.1617,64.1617,61.9294,62.6732,54842.560844558,0
+TNC.US,D,20200707,000000,61.8642,62.6732,61.4662,61.5946,53036.47783956,0
+TNC.US,D,20200708,000000,61.236,62.53,60.6878,62.3443,91478.509154438,0
+TNC.US,D,20200709,000000,62.0746,62.53,59.6309,60.0942,68810.345160669,0
+TNC.US,D,20200710,000000,60.3935,61.4859,60.3935,61.3111,31131.647133777,0
+TNC.US,D,20200713,000000,62.1635,63.3706,60.8192,62.0648,42076.469648924,0
+TNC.US,D,20200714,000000,62.2406,63.9711,61.3021,63.8625,75341.197999925,0
+TNC.US,D,20200715,000000,65.5268,66.3961,64.3425,65.3135,73728.47926284,0
+TNC.US,D,20200716,000000,65.3135,66.2212,64.704,65.2838,47499.780555745,0
+TNC.US,D,20200717,000000,65.1585,65.6326,64.6566,64.8196,54259.430905724,0
+TNC.US,D,20200720,000000,64.4433,64.8196,63.2047,63.6906,78913.881253644,0
+TNC.US,D,20200721,000000,64.6943,65.0725,63.9998,64.2803,58357.538531413,0
+TNC.US,D,20200722,000000,63.573,64.4907,63.2837,64.0659,63091.419770967,0
+TNC.US,D,20200723,000000,63.8329,66.2411,63.8329,65.9219,59436.7338696,0
+TNC.US,D,20200724,000000,66,66,63.0614,64.5006,93600.454209636,0
+TNC.US,D,20200727,000000,64.79,66.4258,64.6893,66.0099,59325.372249337,0
+TNC.US,D,20200728,000000,66.0198,67.0146,65.5931,66.1067,73369.0849429,0
+TNC.US,D,20200729,000000,66.6668,67.6328,66.5216,67.2861,73230.389106754,0
+TNC.US,D,20200730,000000,66.2015,66.2015,62.8867,64.2408,117058.27332891,0
+TNC.US,D,20200731,000000,63.4477,64.4808,62.1635,64.3949,117910.69591311,0
+TNC.US,D,20200803,000000,64.869,66.7824,64.5747,66.3388,106539.66210586,0
+TNC.US,D,20200804,000000,65.7106,65.7106,63.6808,63.8625,80919.402796749,0
+TNC.US,D,20200805,000000,63.8823,65.1002,63.7469,64.2803,159351.39194817,0
+TNC.US,D,20200806,000000,64.3762,65.0626,63.8526,64.4236,90190.763872848,0
+TNC.US,D,20200807,000000,64.2507,66.0385,64.2507,66.0385,114868.49892319,0
+TNC.US,D,20200810,000000,66.3576,68.8903,65.8923,67.8571,67892.11798268,0
+TNC.US,D,20200811,000000,68.9377,70.8422,68.9377,69.5185,100167.75267007,0
+TNC.US,D,20200812,000000,70.4835,70.9774,69.0838,69.7595,53116.455730477,0
+TNC.US,D,20200813,000000,69.1796,69.3051,67.9509,68.2245,45434.528689044,0
+TNC.US,D,20200814,000000,67.7286,69.0443,67.7286,68.666,40071.960484185,0
+TNC.US,D,20200817,000000,68.6186,68.9624,67.8866,68.7648,57247.971842244,0
+TNC.US,D,20200818,000000,68.7253,68.7253,67.4294,67.5379,59203.886845413,0
+TNC.US,D,20200819,000000,67.5676,69.4601,67.5676,68.337,59771.831108755,0
+TNC.US,D,20200820,000000,67.4885,68.1613,67.1893,67.8274,50755.589380896,0
+TNC.US,D,20200821,000000,67.6901,67.6901,65.3422,66.8407,282479.88595979,0
+TNC.US,D,20200824,000000,67.1399,67.5578,66.0474,66.7724,71547.816262412,0
+TNC.US,D,20200825,000000,66.9385,67.2189,65.9219,66.6193,44597.291780338,0
+TNC.US,D,20200826,000000,66.4356,67.1301,66.1264,66.6668,48687.300379097,0
+TNC.US,D,20200827,000000,67.1795,67.3325,66.1443,66.2905,53180.235567537,0
+TNC.US,D,20200828,000000,66.8722,66.8722,65.8815,66.2212,49954.798093367,0
+TNC.US,D,20200831,000000,65.9803,65.9803,64.4275,64.4561,87805.600442483,0
+TNC.US,D,20200901,000000,64.1844,66.1354,64.1844,66.1057,50340.514250824,0
+TNC.US,D,20200902,000000,66.1057,67.1824,65.9012,66.8722,53612.521129832,0
+TNC.US,D,20200903,000000,66.6489,66.8959,64.709,64.9234,50682.698138541,0
+TNC.US,D,20200904,000000,65.9891,66.2806,65.1841,65.4073,46763.781483641,0
+TNC.US,D,20200908,000000,64.9036,65.2533,63.7874,63.9435,45643.078632446,0
+TNC.US,D,20200909,000000,64.5341,64.5341,62.5142,62.8293,76383.947716936,0
+TNC.US,D,20200910,000000,62.6712,63.2244,61.6923,61.7309,53376.636970547,0
+TNC.US,D,20200911,000000,61.9186,61.9927,60.4023,61.0621,55679.797753264,0
+TNC.US,D,20200914,000000,61.4118,62.7008,60.8695,61.0523,66769.390374752,0
+TNC.US,D,20200915,000000,61.7219,62.0806,59.8215,59.939,57806.804700292,0
+TNC.US,D,20200916,000000,59.8896,62.0706,59.8699,61.3525,72447.820629813,0
+TNC.US,D,20200917,000000,60.6838,62.1398,60.4122,61.3239,66293.572542718,0
+TNC.US,D,20200918,000000,61.7506,62.3611,61.0424,62.3314,321257.01451381,0
+TNC.US,D,20200921,000000,60.9081,60.9081,57.116,57.8726,86066.334409644,0
+TNC.US,D,20200922,000000,57.9794,58.7271,57.5229,58.6096,55808.369805749,0
+TNC.US,D,20200923,000000,58.6193,59.1469,57.6405,58.2115,74001.821421668,0
+TNC.US,D,20200924,000000,58.1531,59.3948,58.0475,58.7745,34812.654872661,0
+TNC.US,D,20200925,000000,58.2796,58.8426,57.931,58.1729,61373.413683814,0
+TNC.US,D,20200928,000000,58.5414,60.2581,58.5414,59.4728,93468.845022052,0
+TNC.US,D,20200929,000000,59.1519,59.6852,57.6109,58.2609,132801.76929904,0
+TNC.US,D,20200930,000000,58.0761,59.3997,58.0079,58.5315,109819.7680118,0
+TNC.US,D,20201001,000000,58.4357,59.0758,56.9916,57.4755,92511.135087788,0
+TNC.US,D,20201002,000000,56.5441,58.0475,56.2349,57.3106,127195.21790797,0
+TNC.US,D,20201005,000000,58.0475,58.9098,57.7758,58.3577,120214.86907419,0
+TNC.US,D,20201006,000000,58.3577,59.6289,58.1631,58.2213,190195.52362599,0
+TNC.US,D,20201007,000000,58.4821,60.6176,58.2993,60.4813,192870.22726904,0
+TNC.US,D,20201008,000000,61.2093,61.6725,60.3638,60.7421,52547.499088768,0
+TNC.US,D,20201009,000000,61.5096,61.8988,60.588,61.6154,64696.039481124,0
+TNC.US,D,20201012,000000,61.6538,62.9922,61.5393,62.7108,54807.127601747,0
+TNC.US,D,20201013,000000,62.0124,62.4105,60.5307,60.9278,69500.7872063,0
+TNC.US,D,20201014,000000,61.229,62.0509,60.8982,60.9278,37877.124186633,0
+TNC.US,D,20201015,000000,60.0832,61.6341,59.94,61.3427,36787.805064785,0
+TNC.US,D,20201016,000000,61.239,62.1102,61.0523,61.3921,32058.985717061,0
+TNC.US,D,20201019,000000,61.8593,61.8593,60.1515,60.4319,72046.918796865,0
+TNC.US,D,20201020,000000,60.8794,61.9264,60.7619,61.0325,43930.134437124,0
+TNC.US,D,20201021,000000,60.995,61.4405,60.1999,60.5584,53341.203727736,0
+TNC.US,D,20201022,000000,60.7619,61.6538,59.7148,60.2493,73464.248509306,0
+TNC.US,D,20201023,000000,60.6275,60.9762,59.6486,60.1415,55967.313209216,0
+TNC.US,D,20201026,000000,59.1132,59.5302,57.8628,59.22,74753.006169263,0
+TNC.US,D,20201027,000000,59.21,59.4818,58.4683,58.5709,75717.802752089,0
+TNC.US,D,20201028,000000,57.9408,58.9394,57.2622,58.0376,78152.57272239,0
+TNC.US,D,20201029,000000,59.8215,61.6074,58.0761,58.7368,144667.85612727,0
+TNC.US,D,20201030,000000,58.4445,59.0174,57.272,57.8144,104300.2811602,0
+TNC.US,D,20201102,000000,58.241,58.5612,56.3257,57.358,79161.913953322,0
+TNC.US,D,20201103,000000,58.4169,59.783,58.2697,59.2989,117307.31840695,0
+TNC.US,D,20201104,000000,58.2697,58.2697,57.2178,57.4855,58866.764849525,0
+TNC.US,D,20201105,000000,57.6109,60.3174,57.6109,59.8018,53600.372589439,0
+TNC.US,D,20201106,000000,60.1218,60.2393,58.9444,59.8502,71582.237126858,0
+TNC.US,D,20201109,000000,62.285,66.4643,61.9354,65.3886,114123.38844579,0
+TNC.US,D,20201110,000000,66.1917,67.4827,65.5911,66.8911,74745.9195207,0
+TNC.US,D,20201111,000000,66.9206,66.9206,62.7898,63.4101,59434.709112868,0
+TNC.US,D,20201112,000000,62.5655,63.2738,60.2779,61.4702,110756.21800038,0
+TNC.US,D,20201113,000000,61.964,62.8193,61.2577,61.879,76006.330586407,0
+TNC.US,D,20201116,000000,62.1991,65.7857,62.1991,65.7757,114853.31324769,0
+TNC.US,D,20201117,000000,65.1347,66.2015,64.3603,65.4755,78147.51083056,0
+TNC.US,D,20201118,000000,65.999,66.6489,64.3791,64.4947,56434.019635956,0
+TNC.US,D,20201119,000000,64.1844,64.4473,62.9538,64.2338,82772.055206583,0
+TNC.US,D,20201120,000000,63.5246,64.8443,63.0604,64.465,85813.239818136,0
+TNC.US,D,20201123,000000,65.1061,66.6649,64.8147,66.1738,44355.333350856,0
+TNC.US,D,20201124,000000,67.3849,68.6028,65.916,68.103,75198.452650316,0
+TNC.US,D,20201125,000000,67.773,67.9756,66.6677,67.7632,59635.160029341,0
+TNC.US,D,20201127,000000,67.6081,67.6081,66.3714,66.8298,29983.6100667,0
+TNC.US,D,20201130,000000,66.4603,66.5374,64.7189,65.3412,57306.689787473,0
+TNC.US,D,20201201,000000,65.7293,66.6925,65.0646,65.5742,95417.673376659,0
+TNC.US,D,20201202,000000,65.3511,66.1294,64.9135,65.6622,53777.538803494,0
+TNC.US,D,20201203,000000,66.0998,66.2855,64.6893,65.769,51005.646837305,0
+TNC.US,D,20201204,000000,66.2756,67.6081,65.5941,67.5706,31844.361503462,0
+TNC.US,D,20201207,000000,67.4126,67.7435,66.7714,67.2782,50141.075712716,0
+TNC.US,D,20201208,000000,66.9078,68.0843,66.6165,68.0743,101862.4740548,0
+TNC.US,D,20201209,000000,68.104,69.5255,68.104,68.9792,77758.757538004,0
+TNC.US,D,20201210,000000,68.6009,68.6009,67.7533,68.0645,59775.88062222,0
+TNC.US,D,20201211,000000,67.6279,68.0546,66.9176,67.618,60770.036177661,0
+TNC.US,D,20201214,000000,68.1632,70.0508,68.1632,68.1632,110964.76794378,0
+TNC.US,D,20201215,000000,69.0473,69.0473,67.1655,68.4053,125165.39928407,0
+TNC.US,D,20201216,000000,68.8933,69.2419,67.9578,67.9578,103592.62868235,0
+TNC.US,D,20201217,000000,68.2225,68.8734,67.4323,68.4744,121799.24121702,0
+TNC.US,D,20201218,000000,68.8833,70.7127,68.2996,69.5729,496028.95373335,0
+TNC.US,D,20201221,000000,68.6295,68.6571,67.5607,67.9864,111648.12334085,0
+TNC.US,D,20201222,000000,68.0349,68.0349,64.7189,66.0415,121266.7301965,0
+TNC.US,D,20201223,000000,66.2262,68.2412,66.2262,67.8818,76003.293451309,0
+TNC.US,D,20201224,000000,68.3657,68.5436,67.6368,67.6457,49510.363990679,0
+TNC.US,D,20201228,000000,68.2126,69.0374,67.5903,67.8126,80785.768852433,0
+TNC.US,D,20201229,000000,68.1337,68.1337,66.8495,67.1508,60301.30499419,0
+TNC.US,D,20201230,000000,67.2298,68.336,67.2298,68.0151,42707.18137096,0
+TNC.US,D,20201231,000000,68.0052,68.6571,67.7632,68.2699,53899.024207418,0
+TNC.US,D,20210104,000000,68.104,68.9604,67.0333,67.6457,97777.527347874,0
+TNC.US,D,20210105,000000,68.025,69.0473,67.1805,67.9864,123738.95816634,0
+TNC.US,D,20210106,000000,68.9989,72.868,68.9989,71.976,172644.9322725,0
+TNC.US,D,20210107,000000,72.2299,72.4432,70.1467,71.4022,82458.217913114,0
+TNC.US,D,20210108,000000,71.5088,71.5681,68.1632,69.7585,84118.518433402,0
+TNC.US,D,20210111,000000,69.0374,70.5063,69.0374,70.362,53908.135612712,0
+TNC.US,D,20210112,000000,70.683,72.0491,70.5013,71.5977,63533.829116922,0
+TNC.US,D,20210113,000000,71.4407,71.4407,70.1467,70.5359,39859.361027319,0
+TNC.US,D,20210114,000000,70.936,72.7346,70.3225,71.5286,60861.150230604,0
+TNC.US,D,20210115,000000,70.4964,71.3251,69.7881,70.8964,42649.475804096,0
+TNC.US,D,20210119,000000,71.665,72.0828,70.9457,71.0238,70664.009948869,0
+TNC.US,D,20210120,000000,71.2373,72.3841,70.4479,71.7034,58534.704745468,0
+TNC.US,D,20210121,000000,71.7133,72.6665,70.9744,72.0057,79307.696438029,0
+TNC.US,D,20210122,000000,71.3735,73.4063,70.6633,73.3284,60055.297051244,0
+TNC.US,D,20210125,000000,72.7346,72.7346,69.7684,70.9557,113391.43888715,0
+TNC.US,D,20210126,000000,71.7716,71.9662,69.9037,70.2148,94598.659278541,0
+TNC.US,D,20210127,000000,68.6009,68.6571,66.2559,66.7419,100376.30261347,0
+TNC.US,D,20210128,000000,67.4718,67.5509,66.2164,66.5473,67934.637874053,0
+TNC.US,D,20210129,000000,66.6262,67.3612,65.6622,65.9151,84949.681071912,0
+TNC.US,D,20210201,000000,66.0227,66.9572,64.9234,66.6925,55533.00289019,0
+TNC.US,D,20210202,000000,67.7632,69.4078,67.6496,69.398,53147.839459824,0
+TNC.US,D,20210203,000000,69.2518,70.0114,68.5525,69.9719,64568.479807005,0
+TNC.US,D,20210204,000000,70.1369,70.7601,69.6607,70.0795,55802.295535554,0
+TNC.US,D,20210205,000000,70.5063,71.0911,69.2222,71.0911,43013.932015867,0
+TNC.US,D,20210208,000000,71.2174,72.6438,71.1196,72.4235,48714.63459498,0
+TNC.US,D,20210209,000000,72.3554,73.7569,71.6412,73.0557,46825.536563969,0
+TNC.US,D,20210210,000000,73.4557,74.2538,72.9678,73.2513,77693.965322579,0
+TNC.US,D,20210211,000000,73.7175,74.32,71.3735,72.8433,97609.472539113,0
+TNC.US,D,20210212,000000,72.8819,75.0993,72.2398,74.0879,135026.97694757,0
+TNC.US,D,20210216,000000,74.4574,74.4622,73.4557,74.0484,38910.762498349,0
+TNC.US,D,20210217,000000,73.4459,74.2154,73.1545,73.5436,56374.28931236,0
+TNC.US,D,20210218,000000,73.3768,73.8547,72.142,72.5323,26530.387460172,0
+TNC.US,D,20210219,000000,72.863,73.6582,72.5697,73.6108,85559.132848262,0
+TNC.US,D,20210222,000000,73.4557,75.6584,73.4557,75.1487,43057.464285606,0
+TNC.US,D,20210223,000000,75.1676,76.5879,73.9724,75.3522,43640.59422444,0
+TNC.US,D,20210224,000000,75.8975,77.5807,75.613,76.9673,80680.481502366,0
+TNC.US,D,20210225,000000,76.7153,77.2981,74.7122,76.4517,92607.311032561,0
+TNC.US,D,20210226,000000,77.4849,77.4849,74.1887,74.3536,121394.28987061,0
+TNC.US,D,20210301,000000,75.1547,76.8606,74.8228,76.3449,57308.714544205,0
+TNC.US,D,20210302,000000,75.6911,76.1009,75.0559,75.5251,55121.977273581,0
+TNC.US,D,20210303,000000,75.9933,77.476,75.9736,75.9736,62090.177566963,0
+TNC.US,D,20210304,000000,76.0812,77.2221,74.0998,74.7635,75946.600262811,0
+TNC.US,D,20210305,000000,75.6219,76.6422,74.7132,76.5682,73711.268830618,0
+TNC.US,D,20210308,000000,77.067,78.612,76.2758,77.3505,80045.720266865,0
+TNC.US,D,20210309,000000,77.8078,77.8078,76.4714,76.5879,63183.546202275,0
+TNC.US,D,20210310,000000,76.7361,78.9882,76.7361,78.6188,57964.735725392,0
+TNC.US,D,20210311,000000,79.1354,79.6707,78.1792,78.8915,62541.698318213,0
+TNC.US,D,20210312,000000,78.9013,80.5401,78.9013,79.8584,52146.597255821,0
+TNC.US,D,20210315,000000,79.7301,80.4037,79.0366,80.3247,45694.709929113,0
+TNC.US,D,20210316,000000,80.3247,80.3247,78.364,79.0278,42075.457270557,0
+TNC.US,D,20210317,000000,79.1749,79.1749,78.0804,78.5497,41647.221221727,0
+TNC.US,D,20210318,000000,78.364,79.2708,77.8958,78.3739,132981.97264819,0
+TNC.US,D,20210319,000000,78.2968,78.686,76.8991,78.0717,265315.01076376,0
+TNC.US,D,20210322,000000,77.8661,77.8661,76.6374,77.1066,65467.471796039,0
+TNC.US,D,20210323,000000,76.0131,76.8221,74.5206,74.8426,73966.388178857,0
+TNC.US,D,20210324,000000,75.4767,78.9784,75.4767,76.8221,122639.51526083,0
+TNC.US,D,20210325,000000,76.3647,77.8562,75.1053,77.2122,54761.570575275,0
+TNC.US,D,20210326,000000,78.0804,79.0663,77.5935,79.0179,61272.175847211,0
+TNC.US,D,20210329,000000,78.9497,80.6477,78.6811,78.7344,70408.890600629,0
+TNC.US,D,20210330,000000,78.774,79.8584,78.2178,79.2242,65230.575258387,0
+TNC.US,D,20210331,000000,79.4772,81.1456,77.8761,77.955,127222.55212384,0
+TNC.US,D,20210401,000000,78.198,78.8628,76.6255,78.6959,59004.448307305,0
+TNC.US,D,20210405,000000,79.4772,79.647,78.6662,79.4278,74283.262607424,0
+TNC.US,D,20210406,000000,79.4969,80.5015,79.335,79.4081,60822.679852695,0
+TNC.US,D,20210407,000000,78.9685,79.2806,77.6429,78.0717,60158.559644579,0
+TNC.US,D,20210408,000000,78.1101,78.8529,77.7209,78.3837,84464.751834585,0
+TNC.US,D,20210409,000000,78.4025,79.4969,78.043,79.2242,47807.543579017,0
+TNC.US,D,20210412,000000,79.5661,79.9829,78.9408,79.819,50586.522193769,0
+TNC.US,D,20210413,000000,80.0718,80.0718,79.086,79.3981,63199.744256132,0
+TNC.US,D,20210414,000000,79.418,80.2378,79.3981,79.5167,21561.634439699,0
+TNC.US,D,20210415,000000,79.896,80.7544,78.9112,79.1948,33662.593048851,0
+TNC.US,D,20210416,000000,79.974,80.0521,78.0617,78.8331,39355.196601036,0
+TNC.US,D,20210419,000000,78.7937,79.5463,77.4473,78.0804,56628.396282233,0
+TNC.US,D,20210420,000000,77.232,78.4321,76.179,76.188,88053.63314216,0
+TNC.US,D,20210421,000000,76.188,77.9452,76.1109,77.8661,77722.311916827,0
+TNC.US,D,20210422,000000,77.9749,78.6564,77.7209,78.2869,54311.062202392,0
+TNC.US,D,20210423,000000,78.8915,79.7202,78.8915,79.1551,40850.479447661,0
+TNC.US,D,20210426,000000,79.5167,79.7795,78.2375,78.2869,25798.437901533,0
+TNC.US,D,20210427,000000,78.5596,78.5596,76.8221,77.0867,36734.149011385,0
+TNC.US,D,20210428,000000,77.2024,77.4286,76.0714,76.9396,50916.557541095,0
+TNC.US,D,20210429,000000,77.5836,77.7496,77.067,77.7496,36455.744960727,0
+TNC.US,D,20210430,000000,76.9495,77.5244,75.9439,76.9989,74598.112279259,0
+TNC.US,D,20210503,000000,76.6078,79.0366,76.6078,78.1298,144973.59439381,0
+TNC.US,D,20210504,000000,78.9784,81.0774,78.6811,80.374,101568.88432866,0
+TNC.US,D,20210505,000000,81.0873,81.106,80.1825,80.9313,47047.247426129,0
+TNC.US,D,20210506,000000,81.2335,83.7414,81.2335,83.6535,89669.389014343,0
+TNC.US,D,20210507,000000,83.7513,83.7513,82.7981,83.2821,52355.147199223,0
+TNC.US,D,20210510,000000,84.0437,85.2823,82.0721,82.1105,99046.037440509,0
+TNC.US,D,20210511,000000,81.0873,81.8479,80.4916,81.4676,43205.271527047,0
+TNC.US,D,20210512,000000,81.5742,82.4672,79.4574,79.7301,71674.363558166,0
+TNC.US,D,20210513,000000,79.6223,83.8867,78.9685,83.449,67796.954416272,0
+TNC.US,D,20210514,000000,84.3064,84.8339,82.0434,82.4524,89607.633934015,0
+TNC.US,D,20210517,000000,82.4524,82.6578,81.4676,82.4425,52087.87931059,0
+TNC.US,D,20210518,000000,82.5304,82.5304,80.8916,81.0181,37119.865168842,0
+TNC.US,D,20210519,000000,80.4234,80.8956,79.2529,80.6961,74297.435904549,0
+TNC.US,D,20210520,000000,80.8137,81.3984,79.8822,81.3984,116050.95685471,0
+TNC.US,D,20210521,000000,82.1599,82.6776,81.0675,81.2917,69279.07634414,0
+TNC.US,D,20210524,000000,81.7017,82.5699,81.1939,82.1402,48469.639030401,0
+TNC.US,D,20210525,000000,82.1402,82.1402,80.4631,80.5212,80101.401076997,0
+TNC.US,D,20210526,000000,80.374,81.5555,79.9642,81.1841,58480.036313702,0
+TNC.US,D,20210527,000000,81.7521,81.9032,81.4676,81.5565,39359.2461145,0
+TNC.US,D,20210528,000000,81.7619,82.2213,80.1864,80.9589,119995.18296877,0
+TNC.US,D,20210601,000000,81.0478,83.3474,81.0478,83.1418,108198.95024778,0
+TNC.US,D,20210602,000000,83.4352,83.4352,81.1544,81.918,98005.312480231,0
+TNC.US,D,20210603,000000,81.7125,81.7125,80.2348,81.3708,43988.852382353,0
+TNC.US,D,20210604,000000,81.9279,82.2904,81.0962,81.9476,64045.080191767,0
+TNC.US,D,20210607,000000,81.9081,82.0751,81.0082,81.3214,30178.999091343,0
+TNC.US,D,20210608,000000,81.1742,81.7817,80.7188,81.6641,31671.244802872,0
+TNC.US,D,20210609,000000,81.7905,81.7905,80.6023,81.1841,47755.91228235,0
+TNC.US,D,20210610,000000,81.3411,81.3411,80.5192,80.6951,42825.629639786,0
+TNC.US,D,20210611,000000,80.4708,80.6457,79.4228,79.9711,52848.175463479,0
+TNC.US,D,20210614,000000,79.7458,79.7458,78.612,79.2955,47602.030770713,0
+TNC.US,D,20210615,000000,79.3053,80.0096,78.8855,80.0096,52413.865144452,0
+TNC.US,D,20210616,000000,79.815,80.6754,78.9922,80.6754,82038.080891212,0
+TNC.US,D,20210617,000000,80.4611,80.616,77.6034,78.8262,102292.73486036,0
+TNC.US,D,20210618,000000,77.6824,78.034,76.1553,76.5652,152641.34813812,0
+TNC.US,D,20210621,000000,77.4079,78.6889,76.8982,78.6505,60984.66039126,0
+TNC.US,D,20210622,000000,78.366,78.366,77.2014,78.2395,44527.437673081,0
+TNC.US,D,20210623,000000,77.9462,78.7967,77.5836,77.7881,46569.404837363,0
+TNC.US,D,20210624,000000,78.3956,79.5216,77.8227,79.0801,53043.564488123,0
+TNC.US,D,20210625,000000,79.413,80.1677,78.7324,78.9152,162804.61455469,0
+TNC.US,D,20210628,000000,78.8065,78.8065,77.475,77.8671,45287.73382597,0
+TNC.US,D,20210629,000000,78.3857,78.5477,77.711,77.9066,29116.001807012,0
+TNC.US,D,20210630,000000,77.5738,78.5921,77.5738,78.1308,50766.725542922,0
+TNC.US,D,20210701,000000,78.279,78.4341,77.6824,78.0143,90988.518025279,0
+TNC.US,D,20210702,000000,78.1901,78.1901,76.7133,76.752,51865.156070064,0
+TNC.US,D,20210706,000000,76.5168,76.5168,74.0218,75.616,48760.191621452,0
+TNC.US,D,20210707,000000,75.3819,76.2718,75.1083,75.7345,68430.703273408,0
+TNC.US,D,20210708,000000,74.4425,75.294,73.6988,74.3644,122328.71510246,0
+TNC.US,D,20210709,000000,75.7049,75.8323,74.9217,75.0688,83657.886276859,0
+TNC.US,D,20210712,000000,74.7062,75.616,74.3644,75.1863,52483.719251709,0
+TNC.US,D,20210713,000000,74.5987,75.216,73.7826,73.9822,68756.689107268,0
+TNC.US,D,20210714,000000,73.9822,75.3424,73.6306,74.9908,88161.957627325,0
+TNC.US,D,20210715,000000,74.2667,75.6072,74.2667,75.2258,54002.286800753,0
+TNC.US,D,20210716,000000,75.8521,75.9736,74.8732,75.2644,70274.244277947,0
+TNC.US,D,20210719,000000,73.7866,74.4524,73.0527,73.9921,98239.171882784,0
+TNC.US,D,20210720,000000,73.6494,76.5257,73.6494,75.6851,92397.748710793,0
+TNC.US,D,20210721,000000,76.341,77.4276,76.3212,76.5168,59153.267927112,0
+TNC.US,D,20210722,000000,76.3509,76.7233,75.128,75.5389,42065.333486897,0
+TNC.US,D,20210723,000000,75.774,75.9983,75.3622,75.8708,28114.759603009,0
+TNC.US,D,20210726,000000,75.7938,76.341,75.7938,76.184,26366.382164876,0
+TNC.US,D,20210727,000000,75.4994,76.1069,75.1961,75.7148,29019.825862239,0
+TNC.US,D,20210728,000000,76.2621,76.752,75.0195,76.2037,46492.464081545,0
+TNC.US,D,20210729,000000,76.8112,77.7783,76.7717,77.3001,30218.481847619,0
+TNC.US,D,20210730,000000,76.8488,77.6726,76.8488,77.4176,36347.420475562,0
+TNC.US,D,20210802,000000,77.1421,78.7324,76.7717,77.0364,80292.740588176,0
+TNC.US,D,20210803,000000,76.742,78.2099,74.565,76.2324,95898.553100523,0
+TNC.US,D,20210804,000000,74.7952,75.695,73.7679,73.8756,45243.189177864,0
+TNC.US,D,20210805,000000,73.8262,75.2446,73.274,74.169,43310.558877113,0
+TNC.US,D,20210806,000000,74.4524,75.1182,73.1417,73.2493,41000.311445835,0
+TNC.US,D,20210809,000000,73.1901,73.835,71.8397,72.1429,49820.151770684,0
+TNC.US,D,20210810,000000,72.2319,73.5624,71.8595,73.2878,61549.567519504,0
+TNC.US,D,20210811,000000,73.269,73.4449,72.7396,73.2296,33299.149215447,0
+TNC.US,D,20210812,000000,73.2196,73.2196,71.6451,71.7805,43281.199904499,0
+TNC.US,D,20210813,000000,71.4289,71.9672,70.1467,71.5167,50807.220677563,0
+TNC.US,D,20210816,000000,71.0189,72.789,70.8509,72.3287,53709.70945297,0
+TNC.US,D,20210817,000000,71.4673,71.7509,71.0505,71.3024,63713.020087709,0
+TNC.US,D,20210818,000000,71.1148,72.1133,70.1092,70.119,38269.926992652,0
+TNC.US,D,20210819,000000,69.3446,69.9511,69.2172,69.5886,54191.601555201,0
+TNC.US,D,20210820,000000,69.3644,71.0288,69.2854,70.5774,67389.978313128,0
+TNC.US,D,20210823,000000,70.7531,71.3705,70.6563,70.6563,36047.756479217,0
+TNC.US,D,20210824,000000,70.9103,71.4476,70.7009,70.8115,36189.489450462,0
+TNC.US,D,20210825,000000,70.6663,71.4871,70.2939,70.7531,33296.112080349,0
+TNC.US,D,20210826,000000,70.5774,70.93,70.3778,70.607,40033.490106276,0
+TNC.US,D,20210827,000000,71.0189,72.7396,71.0189,72.4857,66804.823617563,0
+TNC.US,D,20210830,000000,72.6725,72.6725,71.9948,72.221,36797.928848445,0
+TNC.US,D,20210831,000000,72.3287,72.9865,71.5009,72.6131,52767.185194197,0
+TNC.US,D,20210901,000000,72.2309,73.516,71.9168,73.2907,49208.675237603,0
+TNC.US,D,20210902,000000,73.2216,74.8219,73.2216,74.4879,45498.308526104,0
+TNC.US,D,20210903,000000,74.2815,74.7626,73.7906,74.5967,50551.088950958,0
+TNC.US,D,20210907,000000,74.1343,74.8515,73.6534,73.7522,61486.80006081,0
+TNC.US,D,20210908,000000,73.6147,74.1936,73.1485,73.4281,66497.060594291,0
+TNC.US,D,20210909,000000,73.0843,73.7569,72.9569,72.9668,66383.674217295,0
+TNC.US,D,20210910,000000,73.3985,73.7769,72.8147,73.2216,55222.202731819,0
+TNC.US,D,20210913,000000,73.4577,73.6147,72.4857,73.2118,52018.025203335,0
+TNC.US,D,20210914,000000,73.7322,74.164,72.2013,72.545,62260.257132457,0
+TNC.US,D,20210915,000000,72.3682,73.8499,72.3682,73.6534,57192.291032112,0
+TNC.US,D,20210916,000000,73.9487,73.9487,72.1025,72.1322,53549.753671138,0
+TNC.US,D,20210917,000000,71.5533,71.5533,70.1684,70.5813,231586.61312111,0
+TNC.US,D,20210920,000000,69.5402,70.4736,68.8449,69.718,58170.248533697,0
+TNC.US,D,20210921,000000,69.9136,70.3857,69.2755,70.0124,49929.488634216,0
+TNC.US,D,20210922,000000,70.0914,71.5632,70.0914,70.8856,30859.317353316,0
+TNC.US,D,20210923,000000,71.3478,72.4659,70.9744,72.0442,48344.104113013,0
+TNC.US,D,20210924,000000,71.8872,72.3781,71.8872,72.0047,38015.820022778,0
+TNC.US,D,20210927,000000,72.0728,73.9091,72.0728,73.0251,29699.131745845,0
+TNC.US,D,20210928,000000,73.0251,74.0237,71.5237,72.1322,54337.384039908,0
+TNC.US,D,20210929,000000,72.221,73.4962,71.1996,73.2513,34047.296827942,0
+TNC.US,D,20210930,000000,73.8499,74.3704,72.5647,72.5835,61929.209406765,0
+TNC.US,D,20211001,000000,72.4857,75.0964,72.4857,74.3309,68966.251429037,0
+TNC.US,D,20211004,000000,74.4485,75.8915,74.3012,75.45,60622.22893622,0
+TNC.US,D,20211005,000000,75.45,76.4813,74.8613,75.6357,47823.741632874,0
+TNC.US,D,20211006,000000,75.0175,75.3414,74.4781,75.2634,37142.137492895,0
+TNC.US,D,20211007,000000,75.863,77.0009,75.863,76.6669,44684.356319816,0
+TNC.US,D,20211008,000000,76.9119,76.9119,75.9015,75.9499,45544.877930941,0
+TNC.US,D,20211011,000000,76.177,76.6472,75.0075,75.0175,26003.950709837,0
+TNC.US,D,20211012,000000,75.2436,75.445,74.3506,74.5967,38725.497257366,0
+TNC.US,D,20211013,000000,74.8613,74.8613,73.8203,74.4979,33220.183702897,0
+TNC.US,D,20211014,000000,75.2248,76.1276,75.1457,76.098,29114.989428647,0
+TNC.US,D,20211015,000000,77.2359,77.6696,75.6753,75.6753,60231.450886933,0
+TNC.US,D,20211018,000000,75.5094,75.5775,74.6549,75.2051,35279.361299401,0
+TNC.US,D,20211019,000000,75.0075,75.8915,74.8021,75.4203,30954.480919722,0
+TNC.US,D,20211020,000000,75.3809,76.1276,75.3809,75.9202,27745.241499408,0
+TNC.US,D,20211021,000000,75.616,76.5682,75.2831,76.5287,35266.200380642,0
+TNC.US,D,20211022,000000,76.6868,76.9515,75.9598,76.2442,19656.338354831,0
+TNC.US,D,20211025,000000,76.5484,77.1965,75.9894,76.8725,29893.508392123,0
+TNC.US,D,20211026,000000,77.1371,77.1371,76.1474,76.1957,50213.96695507,0
+TNC.US,D,20211027,000000,75.9301,76.9613,74.9294,74.9294,30564.7152488,0
+TNC.US,D,20211028,000000,75.4797,77.5304,75.4797,77.4039,35550.678701496,0
+TNC.US,D,20211029,000000,77.6192,78.2672,77.1718,77.9926,33876.204884084,0
+TNC.US,D,20211101,000000,77.3841,80.3079,77.1668,80.22,68158.373492945,0
+TNC.US,D,20211102,000000,80.4758,81.8883,78.9448,80.6319,50936.805108415,0
+TNC.US,D,20211103,000000,79.9059,79.9059,76.7855,79.0416,81355.737872507,0
+TNC.US,D,20211104,000000,79.2589,80.4461,78.925,80.2694,50482.247222068,0
+TNC.US,D,20211105,000000,81.2413,82.6243,81.2118,82.232,59025.708252992,0
+TNC.US,D,20211108,000000,82.9778,83.3512,81.2413,81.7314,32478.110360596,0
+TNC.US,D,20211109,000000,81.8399,82.556,81.7314,82.1836,26045.458222845,0
+TNC.US,D,20211110,000000,82.2518,82.968,82.232,82.723,31607.464965811,0
+TNC.US,D,20211111,000000,82.7132,83.1309,82.2814,82.6144,27672.350257054,0
+TNC.US,D,20211112,000000,83.0964,83.0964,82.2914,82.5462,23181.439825346,0
+TNC.US,D,20211115,000000,82.8603,82.8603,82.0157,82.2518,37698.945594211,0
+TNC.US,D,20211116,000000,81.997,82.5265,81.6632,82.006,33963.269423562,0
+TNC.US,D,20211117,000000,82.1836,82.1836,80.7208,81.1327,32701.845979489,0
+TNC.US,D,20211118,000000,81.5842,81.7807,80.2595,81.0151,40999.299067468,0
+TNC.US,D,20211119,000000,80.4848,81.3391,80.3276,80.9757,35998.149939282,0
+TNC.US,D,20211122,000000,81.0349,82.8505,81.0349,81.9476,31250.095402603,0
+TNC.US,D,20211123,000000,81.5842,83.2139,81.3688,82.7823,43619.334278752,0
+TNC.US,D,20211124,000000,82.3299,82.8801,82.0355,82.6835,25347.92952865,0
+TNC.US,D,20211126,000000,80.7208,81.3638,78.4084,79.1898,37781.960620226,0
+TNC.US,D,20211129,000000,80.1449,80.1449,78.6919,79.0416,33745.608074866,0
+TNC.US,D,20211130,000000,78.2939,79.0396,77.4176,77.4463,48118.343737389,0
+TNC.US,D,20211201,000000,78.4509,79.4654,77.0532,77.1323,61968.69216304,0
+TNC.US,D,20211202,000000,77.7032,79.8002,77.7032,79.5246,33157.416244203,0
+TNC.US,D,20211203,000000,79.3073,80.2822,79.0416,80.0857,50147.149982912,0
+TNC.US,D,20211206,000000,81.0892,82.5472,81.0892,82.1729,43078.724231293,0
+TNC.US,D,20211207,000000,82.8722,83.2357,81.7788,82.2914,34983.74681652,0
+TNC.US,D,20211208,000000,82.8722,82.96,81.7194,82.5867,34298.366662718,0
+TNC.US,D,20211209,000000,81.9664,83.5221,80.7257,80.8432,39707.504272415,0
+TNC.US,D,20211210,000000,81.4834,81.7688,80.391,80.8432,27909.246794705,0
+TNC.US,D,20211213,000000,80.3119,80.8829,79.7805,80.223,34667.884766319,0
+TNC.US,D,20211214,000000,80.1933,80.6764,78.7857,78.9537,58074.072588924,0
+TNC.US,D,20211215,000000,79.4357,80.8532,78.3037,80.6369,73152.435972569,0
+TNC.US,D,20211216,000000,81.2275,81.2868,78.7857,79.0021,79500.048327575,0
+TNC.US,D,20211217,000000,80.1746,80.6961,77.9294,78.4707,200597.71133694,0
+TNC.US,D,20211220,000000,77.5945,77.5945,74.8278,75.9202,62448.559508538,0
+TNC.US,D,20211221,000000,75.9114,77.3436,75.9114,77.0236,51984.616717256,0
+TNC.US,D,20211222,000000,76.7874,78.1951,76.5307,78.0567,32324.228848961,0
+TNC.US,D,20211223,000000,78.6672,79.6422,77.1323,79.1207,20228.332131638,0
+TNC.US,D,20211227,000000,79.3073,80.3711,78.2543,80.056,35024.241951161,0
+TNC.US,D,20211228,000000,80.1252,80.7415,79.8496,80.2921,22742.06761449,0
+TNC.US,D,20211229,000000,80.2921,80.8631,80.0758,80.4404,24433.751864125,0
+TNC.US,D,20211230,000000,80.5182,81.3164,79.6323,79.6422,27299.795018355,0
+TNC.US,D,20211231,000000,79.2776,80.1933,78.7463,79.7903,24394.26910785,0
+TNC.US,D,20220103,000000,80.3316,81.5722,79.495,80.0264,77263.704517016,0
+TNC.US,D,20220104,000000,80.7455,82.4682,80.7455,81.5228,35491.960756267,0
+TNC.US,D,20220105,000000,82.0148,82.724,80.1746,80.4888,37183.645005903,0
+TNC.US,D,20220106,000000,80.7357,81.4636,80.1153,81.0606,36776.668902759,0
+TNC.US,D,20220107,000000,80.7257,81.3016,80.2279,80.5282,34413.777796445,0
+TNC.US,D,20220110,000000,79.81,79.81,78.2543,79.5246,95404.512457901,0
+TNC.US,D,20220111,000000,79.5829,79.9672,78.4905,79.2195,31970.908799216,0
+TNC.US,D,20220112,000000,79.7311,80.0047,78.8747,78.9725,43093.909906784,0
+TNC.US,D,20220113,000000,79.5444,80.789,79.337,79.5048,19525.741545614,0
+TNC.US,D,20220114,000000,79.1009,79.9474,79.0713,79.7903,27075.047021097,0
+TNC.US,D,20220118,000000,79.2292,79.2292,77.6735,78.0083,20941.046501323,0
+TNC.US,D,20220119,000000,78.5497,78.7541,76.8793,77.1708,24989.547587076,0
+TNC.US,D,20220120,000000,77.1411,77.7516,75.3197,75.4876,128303.77221876,0
+TNC.US,D,20220121,000000,75.3986,77.6933,74.9758,76.0782,41289.851658519,0
+TNC.US,D,20220124,000000,75.2417,77.7713,74.6411,77.2696,54044.806692126,0
+TNC.US,D,20220125,000000,76.2254,76.4329,74.0306,75.7533,35059.675193972,0
+TNC.US,D,20220126,000000,75.94,77.4176,73.1445,74.2963,34601.067794161,0
+TNC.US,D,20220127,000000,74.887,75.615,73.3214,73.3214,60321.55256151,0
+TNC.US,D,20220128,000000,73.4005,74.9364,70.7908,74.8278,129766.65895768,0
+TNC.US,D,20220131,000000,74.1777,76.0388,74.0109,75.9795,49804.966095194,0
+TNC.US,D,20220201,000000,76.0882,76.0882,74.7092,75.8718,48940.394970605,0
+TNC.US,D,20220202,000000,75.537,75.5962,74.4337,74.9858,39640.687300256,0
+TNC.US,D,20220203,000000,74.1877,75.0342,73.7056,73.8627,28629.047812952,0
+TNC.US,D,20220204,000000,73.5476,73.6365,71.6668,72.6418,25405.635095514,0
+TNC.US,D,20220207,000000,72.6517,74.4534,72.6517,74.2074,56355.054123405,0
+TNC.US,D,20220208,000000,73.9318,75.3395,73.9318,75.1724,26388.654488928,0
+TNC.US,D,20220209,000000,75.862,76.2848,75.458,75.8126,31868.658584247,0
+TNC.US,D,20220210,000000,74.2765,74.7685,72.8295,73.3806,48364.351680334,0
+TNC.US,D,20220211,000000,73.6661,74.3556,72.5341,73.9417,49767.508095651,0
+TNC.US,D,20220214,000000,74.1777,75.0736,73.7155,74.808,62351.3711854,0
+TNC.US,D,20220215,000000,75.3493,76.8655,75.3493,76.6789,34295.32952762,0
+TNC.US,D,20220216,000000,76.7777,77.6538,76.3439,77.3288,37721.217918264,0
+TNC.US,D,20220217,000000,76.7183,77.2991,75.9894,76.6886,74478.651632068,0
+TNC.US,D,20220218,000000,76.2451,77.073,76.172,76.8754,75853.461453136,0
+TNC.US,D,20220222,000000,76.2748,77.3682,75.9252,76.019,46544.095378212,0
+TNC.US,D,20220223,000000,76.3736,76.3736,74.9858,75.1626,34574.745956644,0
+TNC.US,D,20220224,000000,74.2371,75.3592,73.4399,75.3009,42738.565100307,0
+TNC.US,D,20220225,000000,75.7928,78.1259,75.7928,77.7713,46380.090082915,0
+TNC.US,D,20220228,000000,77.4176,78.6385,77.23,77.5648,79818.947512874,0
+TNC.US,D,20220301,000000,77.4463,77.5945,75.6546,76.0684,83597.143574897,0
+TNC.US,D,20220302,000000,76.5425,78.6761,76.5425,78.202,51009.696350769,0
+TNC.US,D,20220303,000000,78.8243,78.8243,77.066,77.8562,39161.832333124,0
+TNC.US,D,20220304,000000,76.9969,78.4193,76.8388,78.4193,49677.406421074,0
+TNC.US,D,20220307,000000,78.0736,78.5279,77.4143,78.0538,38949.232876258,0
+TNC.US,D,20220308,000000,78.0637,78.5082,76.6412,76.8191,30490.81162808,0
+TNC.US,D,20220309,000000,78.1526,78.5082,77.6192,78.4687,50260.536359907,0
+TNC.US,D,20220310,000000,77.3624,78.8539,76.9179,78.7256,53267.300107015,0
+TNC.US,D,20220311,000000,79.0119,80.3949,79.0119,79.7923,87625.397093329,0
+TNC.US,D,20220314,000000,80.1973,82.4494,80.1973,81.2542,70731.839299393,0
+TNC.US,D,20220315,000000,82.0544,83.4669,81.7678,82.2914,95754.795372547,0
+TNC.US,D,20220316,000000,82.884,82.973,81.1505,81.679,106229.87432586,0
+TNC.US,D,20220317,000000,81.0369,82.8642,81.0369,82.6371,57308.714544205,0
+TNC.US,D,20220318,000000,82.7359,84.2867,81.4221,84.2076,147108.70036776,0
+TNC.US,D,20220321,000000,83.7829,83.9607,82.3308,82.7457,47608.105040909,0
+TNC.US,D,20220322,000000,83.289,83.8026,82.1332,82.2814,33832.672614345,0
+TNC.US,D,20220323,000000,81.8369,81.8369,79.98,80.0393,30552.566708409,0
+TNC.US,D,20220324,000000,80.3455,80.4641,79.0021,79.091,37933.81737513,0
+TNC.US,D,20220325,000000,79.7825,79.8319,78.8984,79.2786,50269.647765202,0
+TNC.US,D,20220328,000000,78.7551,78.9774,77.9155,78.4094,39349.12233084,0
+TNC.US,D,20220329,000000,79.1601,81.0566,79.1601,80.6417,57217.600491263,0
+TNC.US,D,20220330,000000,80.1874,80.9777,79.0515,79.2095,28947.946998252,0
+TNC.US,D,20220331,000000,78.6267,79.5355,77.5995,77.8365,41458.918845646,0
+TNC.US,D,20220401,000000,78.1131,78.7058,77.2439,78.2612,68104.717439546,0
+TNC.US,D,20220404,000000,78.2612,78.2612,76.7288,77.2241,37079.370034201,0
+TNC.US,D,20220405,000000,77.1351,77.2933,74.8336,74.8436,69941.171795523,0
+TNC.US,D,20220406,000000,74.7744,74.7744,73.2335,73.3718,71571.100964831,0
+TNC.US,D,20220407,000000,73.6681,73.7275,72.2654,73.0458,73337.701213552,0
+TNC.US,D,20220408,000000,73.1644,73.1644,71.5642,71.6531,71452.652696006,0
+TNC.US,D,20220411,000000,71.5938,72.1766,69.9837,70.3393,95292.138459272,0
+TNC.US,D,20220412,000000,71.2184,71.8999,70.8432,71.0702,76978.213817796,0
+TNC.US,D,20220413,000000,71.3074,71.9148,70.5764,71.4357,61884.664758659,0
+TNC.US,D,20220414,000000,71.7419,72.226,69.9605,70.4085,36485.103933342,0
+TNC.US,D,20220418,000000,70.2702,70.9123,69.2326,70.8629,51791.252449344,0
+TNC.US,D,20220419,000000,70.6752,72.789,70.6752,72.6014,68299.094085824,0
+TNC.US,D,20220420,000000,73.1445,74.2905,73.1445,73.836,83328.863307899,0
+TNC.US,D,20220421,000000,74.646,74.646,73.8262,74.0829,69532.170935648,0
+TNC.US,D,20220422,000000,74.0435,74.0435,73.1051,73.2927,69942.18417389,0
+TNC.US,D,20220425,000000,72.5617,72.9076,70.9123,72.6111,94133.977608533,0
+TNC.US,D,20220426,000000,72.1865,72.5026,69.9121,69.954,90847.797432402,0
+TNC.US,D,20220427,000000,69.6874,71.0999,69.2528,69.5689,89079.172426948,0
+TNC.US,D,20220428,000000,69.1441,69.3673,63.8793,68.0279,133809.08577323,0
+TNC.US,D,20220429,000000,67.5834,67.5933,63.7607,63.7904,134801.21657195,0
+TNC.US,D,20220502,000000,64.0472,65.7066,61.7209,62.5853,98776.744795146,0
+TNC.US,D,20220503,000000,62.0421,62.6939,61.2518,61.6371,65530.239254733,0
+TNC.US,D,20220504,000000,61.558,63.1483,61.0344,63.0792,67167.255072602,0
+TNC.US,D,20220505,000000,62.3581,62.3581,59.6121,60.4616,62971.959123776,0
+TNC.US,D,20220506,000000,60.1159,60.4172,58.9107,59.7701,84351.365457589,0
+TNC.US,D,20220509,000000,59.3652,63.2076,59.3652,62.4667,102034.57837703,0
+TNC.US,D,20220510,000000,62.7235,62.9508,60.5406,60.8764,63719.094357905,0
+TNC.US,D,20220511,000000,61.1629,62.0222,59.6022,59.8689,55794.196508625,0
+TNC.US,D,20220512,000000,60.0368,61.1729,60.0368,60.8172,45346.4517712,0
+TNC.US,D,20220513,000000,61.5186,61.963,59.948,61.2617,66682.325835274,0
+TNC.US,D,20220516,000000,60.4616,60.7234,59.4837,59.8097,55728.391914834,0
+TNC.US,D,20220517,000000,60.6888,61.805,60.6394,61.3111,46534.983972918,0
+TNC.US,D,20220518,000000,60.6394,61.2814,59.5529,60.2047,107231.11652986,0
+TNC.US,D,20220519,000000,59.7998,60.506,59.4541,59.5726,68461.074624388,0
+TNC.US,D,20220520,000000,60.185,60.2146,57.933,59.1676,55946.05326353,0
+TNC.US,D,20220523,000000,59.7701,60.185,59.1726,59.8986,48601.248217985,0
+TNC.US,D,20220524,000000,59.9084,61.0938,59.1182,61.0049,60596.919477069,0
+TNC.US,D,20220525,000000,60.5208,61.3999,59.4343,60.3825,62507.277453768,0
+TNC.US,D,20220526,000000,60.8468,61.5877,60.3728,61.0444,36536.73523001,0
+TNC.US,D,20220527,000000,61.5105,62.8196,61.5105,62.8098,49299.996518042,0
+TNC.US,D,20220531,000000,62.1651,62.2494,61.4535,61.7287,95467.257803819,0
+TNC.US,D,20220601,000000,61.7188,63.2263,61.0146,63.0775,76715.210861544,0
+TNC.US,D,20220602,000000,63.1965,64.3371,62.5321,63.861,49410.907646316,0
+TNC.US,D,20220603,000000,63.623,63.623,62.1354,62.4031,43208.9590098,0
+TNC.US,D,20220606,000000,63.028,63.6032,62.4725,63.1569,45908.132558809,0
+TNC.US,D,20220607,000000,62.7106,62.9784,61.7882,62.6015,44514.685474487,0
+TNC.US,D,20220608,000000,62.4527,62.9585,62.0064,62.1651,57618.331138634,0
+TNC.US,D,20220609,000000,61.2501,62.0758,61.0741,61.1932,44275.722407204,0
+TNC.US,D,20220610,000000,60.4989,60.4989,59.1303,59.1599,61063.634096035,0
+TNC.US,D,20220613,000000,58.2377,58.684,56.6755,56.9978,84225.910811701,0
+TNC.US,D,20220614,000000,57.097,57.097,55.8177,56.7599,46216.667152009,0
+TNC.US,D,20220615,000000,57.4045,58.0293,56.6905,57.3351,45973.670952789,0
+TNC.US,D,20220616,000000,56.7499,56.7499,54.4513,54.9053,53249.4409676,0
+TNC.US,D,20220617,000000,55.5003,56.2243,55.3614,55.8474,91130.632688284,0
+TNC.US,D,20220621,000000,55.9664,57.702,55.7383,57.0772,63020.711368589,0
+TNC.US,D,20220622,000000,56.254,57.5335,56.0458,57.1665,47528.443314602,0
+TNC.US,D,20220623,000000,57.2062,57.3595,56.5417,57.0178,45079.323945703,0
+TNC.US,D,20220624,000000,57.2359,59.0509,57.2359,59.0509,295821.15305092,0
+TNC.US,D,20220627,000000,59.517,59.517,57.5433,58.2079,59055.134391282,0
+TNC.US,D,20220628,000000,58.7136,59.0112,57.3649,57.4145,40878.81703305,0
+TNC.US,D,20220629,000000,57.9104,57.9104,56.6905,57.5433,47900.499735814,0
+TNC.US,D,20220630,000000,56.8392,58.7632,56.7995,58.7632,58569.141992842,0
+TNC.US,D,20220701,000000,58.7236,59.1055,58.0591,58.8228,42128.079650615,0
+TNC.US,D,20220705,000000,58.3567,59.098,56.5565,58.8724,70782.47378184,0
+TNC.US,D,20220706,000000,59.0112,59.0707,57.4839,58.0492,32424.364209575,0
+TNC.US,D,20220707,000000,58.555,59.6942,58.4459,59.0608,24511.359348678,0
+TNC.US,D,20220708,000000,58.5848,60.1319,58.0938,58.684,30764.730417394,0
+TNC.US,D,20220711,000000,57.9897,58.6938,57.9599,58.1881,25741.464589541,0
+TNC.US,D,20220712,000000,58.1087,59.5368,57.9004,58.1979,30317.052772359,0
+TNC.US,D,20220713,000000,57.4145,57.9599,57.0772,57.6525,21016.650525045,0
+TNC.US,D,20220714,000000,56.9186,57.8905,56.4127,57.8806,26207.291328294,0
+TNC.US,D,20220715,000000,58.7335,59.1798,57.831,58.8128,47069.674556739,0
+TNC.US,D,20220718,000000,59.4476,59.4476,57.9996,58.2773,27087.5223736,0
+TNC.US,D,20220719,000000,58.9815,60.846,58.9815,60.5782,48245.332516449,0
+TNC.US,D,20220720,000000,60.7765,62.2444,60.4592,61.9668,46621.996911703,0
+TNC.US,D,20220721,000000,61.5006,62.5618,61.2626,62.5618,34305.820258306,0
+TNC.US,D,20220722,000000,62.3733,63.1517,61.4213,62.2841,32059.365769254,0
+TNC.US,D,20220725,000000,62.3238,62.7552,62.2868,62.4131,32231.782159571,0
+TNC.US,D,20220726,000000,62.6213,63.028,62.1304,62.5321,27954.645740111,0
+TNC.US,D,20220727,000000,62.909,65.1801,62.909,64.704,38053.608111001,0
+TNC.US,D,20220728,000000,64.476,65.9735,64.476,65.6959,19228.964793856,0
+TNC.US,D,20220729,000000,65.3984,66.8463,65.3984,66.4793,29281.546147468,0
+TNC.US,D,20220801,000000,65.9537,67.5901,65.4479,66.7769,36685.368101287,0
+TNC.US,D,20220802,000000,66.5487,66.995,65.2297,65.3488,35522.817820373,0
+TNC.US,D,20220803,000000,65.7553,65.7553,64.5057,65.1801,37326.636079311,0
+TNC.US,D,20220804,000000,65.5867,65.5867,63.742,64.6743,34902.72378502,0
+TNC.US,D,20220805,000000,63.8511,65.1008,63.6131,64.9817,28862.100425993,0
+TNC.US,D,20220808,000000,65.2396,66.033,64.595,65.0611,39408.74044192,0
+TNC.US,D,20220809,000000,65.4578,67.4365,63.623,66.2909,41392.033072066,0
+TNC.US,D,20220810,000000,67.4413,67.7191,65.9487,67.3125,55670.328412939,0
+TNC.US,D,20220811,000000,67.9968,68.5224,67.1736,68.1852,35441.146898643,0
+TNC.US,D,20220812,000000,68.582,69.8911,67.4413,69.7919,33184.609579748,0
+TNC.US,D,20220815,000000,69.6729,71.1011,68.8806,70.9225,45787.138600691,0
+TNC.US,D,20220816,000000,70.3572,71.1209,69.7919,69.9307,39752.564939571,0
+TNC.US,D,20220817,000000,69.5043,69.8217,68.5621,69.1969,34409.67340569,0
+TNC.US,D,20220818,000000,69.0084,70.625,69.0084,69.9803,34070.89032296,0
+TNC.US,D,20220819,000000,69.544,69.544,67.3719,68.1059,80865.303624982,0
+TNC.US,D,20220822,000000,67.3719,67.4413,65.3586,65.3784,55410.191402986,0
+TNC.US,D,20220823,000000,65.319,65.9339,65.0809,65.2099,46282.205545989,0
+TNC.US,D,20220824,000000,64.9719,65.2198,64.3768,64.5156,33095.880677129,0
+TNC.US,D,20220825,000000,64.6743,65.4578,64.1487,65.2198,31510.859825787,0
+TNC.US,D,20220826,000000,65.4876,65.4876,62.6907,62.6907,35119.504626647,0
+TNC.US,D,20220829,000000,62.4825,62.8494,62.0362,62.1552,31464.478808508,0
+TNC.US,D,20220830,000000,62.185,62.185,60.7014,60.791,40591.216980141,0
+TNC.US,D,20220831,000000,60.9901,60.9901,59.7952,60.094,46315.503498531,0
+TNC.US,D,20220901,000000,60.1039,61.1495,59.0285,61.0698,59358.842674119,0
+TNC.US,D,20220902,000000,61.7569,61.7569,59.0484,59.4965,37037.138034776,0
+TNC.US,D,20220906,000000,59.9247,59.9247,58.0128,58.7198,47323.781334402,0
+TNC.US,D,20220907,000000,58.7796,60.3528,58.7796,60.1139,29415.802878976,0
+TNC.US,D,20220908,000000,59.7853,60.3927,59.2725,60.2035,24568.236032613,0
+TNC.US,D,20220909,000000,60.4723,61.259,59.9147,61.0698,37566.383472529,0
+TNC.US,D,20220912,000000,61.4781,63.1211,61.2391,63.0514,50974.269315867,0
+TNC.US,D,20220913,000000,61.2689,61.4382,59.4865,59.5264,77158.360963934,0
+TNC.US,D,20220914,000000,60.3528,60.5022,59.0285,60.5022,67452.180402488,0
+TNC.US,D,20220915,000000,60.6814,62.1452,60.5122,60.7312,65870.469653986,0
+TNC.US,D,20220916,000000,60.1437,60.1437,58.7796,59.9048,177601.51266741,0
+TNC.US,D,20220919,000000,59.7753,62.2996,59.7753,62.0357,71811.676503599,0
+TNC.US,D,20220920,000000,61.737,61.737,59.8848,60.6416,53589.364420057,0
+TNC.US,D,20220921,000000,61.2889,61.7867,59.9944,60.074,35083.850792975,0
+TNC.US,D,20220922,000000,59.616,59.616,58.3115,58.6999,47316.751508853,0
+TNC.US,D,20220923,000000,58.451,58.6999,57.2959,58.212,47580.872097333,0
+TNC.US,D,20220926,000000,58.0228,58.909,57.5946,57.9033,49046.088593883,0
+TNC.US,D,20220927,000000,58.3613,58.5157,56.569,56.798,47097.822656045,0
+TNC.US,D,20220928,000000,56.6685,58.8791,56.4669,58.4211,65833.312004656,0
+TNC.US,D,20220929,000000,57.4253,57.4253,56.3947,56.8777,56608.172362914,0
+TNC.US,D,20220930,000000,57.1465,58.1124,56.2702,56.32,74979.115043775,0
+TNC.US,D,20221003,000000,57.1465,58.5904,56.9075,58.1024,50366.691536283,0
+TNC.US,D,20221004,000000,58.8393,60.4026,58.8393,59.9048,43242.465472869,0
+TNC.US,D,20221005,000000,58.8393,59.4567,58.1522,58.9887,36997.971863861,0
+TNC.US,D,20221006,000000,58.67,59.0882,58.2817,58.6202,34661.056999248,0
+TNC.US,D,20221007,000000,57.8137,57.8137,56.2603,56.4395,49849.497228043,0
+TNC.US,D,20221010,000000,56.8677,57.7141,56.788,57.027,47192.223170558,0
+TNC.US,D,20221011,000000,56.7383,58.4111,56.559,57.6444,57548.160464881,0
+TNC.US,D,20221012,000000,57.8834,57.8834,56.9325,57.0171,58930.023315636,0
+TNC.US,D,20221013,000000,56.0412,57.734,55.8022,57.1266,176182.49216732,0
+TNC.US,D,20221014,000000,58.2916,58.5704,56.6586,57.0469,94849.419088137,0
+TNC.US,D,20221017,000000,57.963,58.7497,57.3755,58.2717,116876.87531522,0
+TNC.US,D,20221018,000000,59.4268,59.9794,58.6302,59.0982,97469.535496291,0
+TNC.US,D,20221019,000000,58.67,59.4766,57.8933,58.6302,74418.737521448,0
+TNC.US,D,20221020,000000,58.6302,58.8572,56.9673,57.256,66034.164163196,0
+TNC.US,D,20221021,000000,57.6942,59.0383,57.1963,58.5306,71647.981994389,0
+TNC.US,D,20221024,000000,59.2376,59.7355,58.8592,59.1878,65168.491359888,0
+TNC.US,D,20221025,000000,59.3571,60.6615,59.2276,59.7753,185814.35743011,0
+TNC.US,D,20221026,000000,60.4325,61.0051,59.0833,59.4666,214179.70351992,0
+TNC.US,D,20221027,000000,59.4069,61.1992,57.9332,58.0228,142937.44288578,0
+TNC.US,D,20221028,000000,59.0584,59.9446,58.3215,59.1978,220462.35903905,0
+TNC.US,D,20221031,000000,58.4012,59.3471,57.8336,58.0029,104785.57537111,0
+TNC.US,D,20221101,000000,58.5207,58.5207,57.4054,58.3713,178552.5476381,0
+TNC.US,D,20221102,000000,58.0228,61.3287,57.5199,59.2376,126134.15130233,0
+TNC.US,D,20221103,000000,58.451,60.0442,57.1465,59.6956,72682.37061087,0
+TNC.US,D,20221104,000000,60.4723,61.1096,59.7156,60.8607,38778.526249318,0
+TNC.US,D,20221107,000000,61.0001,62.4141,60.8009,61.9261,51516.570143925,0
+TNC.US,D,20221108,000000,62.2249,63.594,61.8266,63.2505,81479.695154922,0
+TNC.US,D,20221109,000000,62.9816,63.7733,62.4539,63.5094,100945.28209983,0
+TNC.US,D,20221110,000000,65.4511,67.0593,65.2221,66.0088,85512.806498405,0
+TNC.US,D,20221111,000000,66.427,67.0145,65.6967,65.8893,54570.527214525,0
+TNC.US,D,20221114,000000,65.3217,66.0486,65.013,65.0628,34293.49754912,0
+TNC.US,D,20221115,000000,65.7897,66.2826,65.2022,65.2719,55194.173166792,0
+TNC.US,D,20221116,000000,65.2619,65.3814,63.4397,63.7783,83143.755288426,0
+TNC.US,D,20221117,000000,62.9916,63.4596,62.0974,63.3202,41878.679316383,0
+TNC.US,D,20221118,000000,64.4355,64.9781,62.6232,63.6588,63489.367314494,0
+TNC.US,D,20221121,000000,63.4596,63.4596,62.7228,62.9319,47370.981591659,0
+TNC.US,D,20221122,000000,63.2605,63.3999,62.2348,62.2647,43355.946942444,0
+TNC.US,D,20221123,000000,62.6232,62.8821,61.8515,62.5833,51032.516441843,0
+TNC.US,D,20221125,000000,62.9219,63.2405,62.9219,62.9617,14679.280006896,0
+TNC.US,D,20221128,000000,62.4738,62.5336,61.8365,62.195,41372.531876862,0
+TNC.US,D,20221129,000000,62.24,62.73,62.0731,62.22,30298,0
+TNC.US,D,20221130,000000,62.07,63.55,61,63.53,88204,0
+TNC.US,D,20221201,000000,64.06,64.13,63.24,63.93,54746,0
+TNC.US,D,20221202,000000,63.28,64.65,63.28,64.35,37114,0
+TNC.US,D,20221205,000000,63.94,64.335,63.39,64.05,44203,0
+TNC.US,D,20221206,000000,64,64.25,63.7,64.08,49861,0
+TNC.US,D,20221207,000000,64.35,64.7638,62.85,62.93,61434,0
+TNC.US,D,20221208,000000,63.18,63.42,62.69,63,33477,0
+TNC.US,D,20221209,000000,62.54,63.015,62.15,62.3,38172,0
+TNC.US,D,20221212,000000,61.65,62.43,61.2445,62.38,44172,0
+TNC.US,D,20221213,000000,64.16,64.72,62.52,63.02,74910,0
+TNC.US,D,20221214,000000,62.91,63.45,61.905,62.21,56388,0
+TNC.US,D,20221215,000000,61.63,61.74,59.95,60.26,116934,0
+TNC.US,D,20221216,000000,60,60.4249,59.7011,60,459432,0
+TNC.US,D,20221219,000000,59.94,60.67,59.4,59.94,105352,0
+TNC.US,D,20221220,000000,59.94,60.555,59.785,60.29,53529,0
+TNC.US,D,20221221,000000,60.64,61.46,60.44,60.7,66235,0
+TNC.US,D,20221222,000000,60.52,60.52,58.59,59.84,78225,0
+TNC.US,D,20221223,000000,59.68,60.525,59.5525,60.02,29613,0
+TNC.US,D,20221227,000000,60.46,61.32,60,61.21,71116,0
+TNC.US,D,20221228,000000,61.4,61.4,60,60.03,56139,0
+TNC.US,D,20221229,000000,60.46,62.08,60.46,62.03,60242,0
+TNC.US,D,20221230,000000,61.77,62.05,61.14,61.57,36614,0
+TNC.US,D,20230103,000000,62.2,62.44,61.645,62.13,53627,0
+TNC.US,D,20230104,000000,62.7,63.27,62.28,63.07,85061,0
+TNC.US,D,20230105,000000,63.07,63.79,62.65,63.11,66700,0
+TNC.US,D,20230106,000000,63.88,65.66,63.88,65.35,79790,0
+TNC.US,D,20230109,000000,65.56,66.16,64.9,65.14,57670,0
+TNC.US,D,20230110,000000,64.85,65.31,64.49,65.22,57508,0
+TNC.US,D,20230111,000000,65.18,66.145,64.92,66.12,69912,0
+TNC.US,D,20230112,000000,66.28,67.72,66.25,67.63,54274,0
+TNC.US,D,20230113,000000,67.11,68.24,67.11,67.51,78648,0
+TNC.US,D,20230117,000000,67.81,68.49,67.77,68.11,36345,0
+TNC.US,D,20230118,000000,68.28,68.59,66.85,66.92,30624,0
+TNC.US,D,20230119,000000,66.61,67.28,65.93,66.59,40793,0
+TNC.US,D,20230120,000000,67.06,68.15,66.655,67.46,56540,0
+TNC.US,D,20230123,000000,67.29,68.57,67.29,67.82,39671,0
+TNC.US,D,20230124,000000,67.15,67.956,66.8427,67.56,25337,0
+TNC.US,D,20230125,000000,67.19,68.21,66.865,67.97,24451,0
+TNC.US,D,20230126,000000,68.28,68.28,66.745,67.11,48893,0
+TNC.US,D,20230127,000000,66.87,68.18,66.87,67.4,29975,0
+TNC.US,D,20230130,000000,67.26,67.87,67.09,67.2,30594,0
+TNC.US,D,20230131,000000,67.5,70.24,67.5,70.13,78510,0
+TNC.US,D,20230201,000000,70.04,71.92,69.47,70.59,59795,0
+TNC.US,D,20230202,000000,71.04,71.97,70.86,71.18,56631,0
+TNC.US,D,20230203,000000,71,72.01,70.62,70.66,81526,0
+TNC.US,D,20230206,000000,70.35,70.66,69.75,70.27,50941,0
+TNC.US,D,20230207,000000,69.87,70.43,68.98,69.88,56901,0
+TNC.US,D,20230208,000000,69.34,69.78,68.19,68.25,65676,0
+TNC.US,D,20230209,000000,68.58,68.79,66.41,66.55,83667,0
+TNC.US,D,20230210,000000,66.27,67.715,66.05,66.77,127711,0
+TNC.US,D,20230213,000000,67.11,68.55,66.5,68.16,43327,0
+TNC.US,D,20230214,000000,67.68,68.5,67.15,67.95,48058,0
+TNC.US,D,20230215,000000,67.74,68.975,67.5,68.58,44078,0
+TNC.US,D,20230216,000000,68.06,69.31,67.55,68.81,46397,0
+TNC.US,D,20230217,000000,69.19,70.325,68.99,69.83,54615,0
+TNC.US,D,20230221,000000,69.12,69.56,67.57,68.01,204954,0
+TNC.US,D,20230222,000000,68.43,69.91,68.05,68.46,185294,0
+TNC.US,D,20230223,000000,69.5,73.41,68.86,73,191390,0
+TNC.US,D,20230224,000000,71.41,72.84,70.59,71.8,91211,0
+TNC.US,D,20230227,000000,72.45,74.18,72.45,72.88,153339,0
+TNC.US,D,20230228,000000,71.84,72.7,70.24,70.82,76524,0
+TNC.US,D,20230301,000000,70.8,71.8,70.39,71.52,95688,0
+TNC.US,D,20230302,000000,70.86,72.17,70.73,72,95492,0
+TNC.US,D,20230303,000000,72.34,72.44,71.53,72.24,128573,0
+TNC.US,D,20230306,000000,72.11,72.14,70.61,71.27,165551,0
+TNC.US,D,20230307,000000,71.16,71.72,70.325,70.6,70536,0
+TNC.US,D,20230308,000000,70.88,70.9,69.41,70.35,69157,0
+TNC.US,D,20230309,000000,70.43,70.71,69.45,69.55,61483,0
+TNC.US,D,20230310,000000,69.12,69.12,66.91,67.52,80475,0
+TNC.US,D,20230313,000000,66.44,66.85,64.58,65,101242,0
+TNC.US,D,20230314,000000,66.65,67.29,65.6,66.72,59541,0
+TNC.US,D,20230315,000000,65.08,65.21,63.9,64.71,81835,0
+TNC.US,D,20230316,000000,63.86,66.46,63.47,65.88,77832,0
+TNC.US,D,20230317,000000,65.53,65.53,64.08,64.87,308082,0
+TNC.US,D,20230320,000000,65.48,66.715,65.08,65.32,76812,0
+TNC.US,D,20230321,000000,66.34,67.45,65.81,66.1,83214,0
+TNC.US,D,20230322,000000,66.26,66.37,64.49,64.53,58876,0
+TNC.US,D,20230323,000000,64.58,65.58,63.66,64.3,62875,0
+TNC.US,D,20230324,000000,63.62,64.84,63.3,64.66,62188,0
+TNC.US,D,20230327,000000,65.54,65.61,64.88,65.17,51859,0
+TNC.US,D,20230328,000000,64.85,66.26,64.85,66.2,56436,0
+TNC.US,D,20230329,000000,66.66,66.92,65.96,66.82,78018,0
+TNC.US,D,20230330,000000,67.14,67.45,66.43,66.98,65114,0
+TNC.US,D,20230331,000000,67.53,68.61,67.26,68.53,89016,0
+TNC.US,D,20230403,000000,68.38,69.56,68.38,69.1,93169,0
+TNC.US,D,20230404,000000,69.4,69.4,65.64,66.31,53028,0
+TNC.US,D,20230405,000000,65.77,66.238,65.43,65.64,47520,0
+TNC.US,D,20230406,000000,65.65,65.89,65.14,65.52,31970,0
+TNC.US,D,20230410,000000,65.7165,66.74,65.7165,66.37,52201,0
+TNC.US,D,20230411,000000,66.89,67.86,66.63,66.64,83859,0
+TNC.US,D,20230412,000000,67.12,67.49,66.45,67.22,27889,0
+TNC.US,D,20230413,000000,67.31,67.44,66.52,67.13,32568,0
+TNC.US,D,20230414,000000,67.16,68.0807,66.45,66.72,52956,0
+TNC.US,D,20230417,000000,66.72,67.53,66.72,67.46,33729,0
+TNC.US,D,20230418,000000,67.81,67.89,66.62,67.18,35528,0
+TNC.US,D,20230419,000000,66.66,67.46,66.52,67.18,50563,0
+TNC.US,D,20230420,000000,67,67.69,66.78,67.52,52673,0
+TNC.US,D,20230421,000000,67.87,67.87,66.8,67.43,42278,0
+TNC.US,D,20230424,000000,67.5,68.18,67.46,67.82,41869,0
+TNC.US,D,20230425,000000,67.4,67.9,66.76,66.95,78962,0
+TNC.US,D,20230426,000000,66.3,66.45,64.88,64.99,114956,0
+TNC.US,D,20230427,000000,65.44,66.89,65.4159,66.59,131418,0
+TNC.US,D,20230428,000000,70.51,76.45,70,76.42,246106,0
+TNC.US,D,20230501,000000,76.82,80.52,76.73,80.13,181065,0
+TNC.US,D,20230502,000000,80.11,80.33,78.02,79.45,214293,0
+TNC.US,D,20230503,000000,79.46,80.52,78.625,78.63,134595,0
+TNC.US,D,20230504,000000,78.5,78.5,76.035,77.15,102888,0
+TNC.US,D,20230505,000000,78.3,78.8692,77.955,78.31,70931,0
+TNC.US,D,20230508,000000,78.58,78.6,77.66,78.28,73110,0
+TNC.US,D,20230509,000000,78.2,78.488,77.57,77.85,79270,0
+TNC.US,D,20230510,000000,78.47,78.54,77.06,77.86,73772,0
+TNC.US,D,20230511,000000,77.1,77.87,76.685,77.71,84723,0
+TNC.US,D,20230512,000000,77.99,78.29,77.02,77.9,132627,0
+TNC.US,D,20230515,000000,77.99,78.61,77.52,78.24,95497,0
+TNC.US,D,20230516,000000,77.61,77.61,76.82,77.19,57041,0
+TNC.US,D,20230517,000000,77.6,78.16,77.12,77.98,71813,0
+TNC.US,D,20230518,000000,77.6,78.38,77.6,78.19,84241,0
+TNC.US,D,20230519,000000,79.05,79.89,77.41,77.77,145252,0
+TNC.US,D,20230522,000000,78.18,78.66,77.67,78.44,48885,0
+TNC.US,D,20230523,000000,78.07,78.67,77.375,77.49,119554,0
+TNC.US,D,20230524,000000,77.36,77.36,75.71,75.91,53629,0
+TNC.US,D,20230525,000000,75.59,76.255,75.38,75.78,56019,0
+TNC.US,D,20230526,000000,75.54,75.99,75.11,75.24,82706,0
+TNC.US,D,20230530,000000,74.97,75,73.87,74.01,78867,0
+TNC.US,D,20230531,000000,74.08,74.08,72.69,73.1,146763,0
+TNC.US,D,20230601,000000,73.55,74.25,72.595,74.19,109730,0
+TNC.US,D,20230602,000000,75.19,77.35,74.88,77.35,160880,0
+TNC.US,D,20230605,000000,76.75,76.98,74.69,75.21,78995,0
+TNC.US,D,20230606,000000,75.22,78.22,75.22,78.04,97314,0
+TNC.US,D,20230607,000000,78.51,81.19,78.46,81.02,85710,0
+TNC.US,D,20230608,000000,80.72,81.04,79.33,80.86,70805,0
+TNC.US,D,20230609,000000,80.58,80.58,79.15,79.92,53394,0
+TNC.US,D,20230612,000000,80.18,80.69,79.58,80.38,59990,0
+TNC.US,D,20230613,000000,80.34,81.69,80.34,81.55,84741,0
+TNC.US,D,20230614,000000,81.77,81.77,79.905,80.77,81514,0
+TNC.US,D,20230615,000000,80.71,81.33,80.05,81.33,82491,0
+TNC.US,D,20230616,000000,82.07,82.07,80.12,81.14,259889,0
+TNC.US,D,20230620,000000,80.89,81.37,80.24,80.82,52855,0
+TNC.US,D,20230621,000000,80.46,81.74,80.46,81.62,51021,0
+TNC.US,D,20230622,000000,81.61,81.61,79.67,79.75,76208,0
+TNC.US,D,20230623,000000,79,79.9005,78.46,79.37,225992,0
+TNC.US,D,20230626,000000,79.11,80.64,79.11,79.78,64905,0
+TNC.US,D,20230627,000000,79.79,80.5343,79.78,80.13,35178,0
+TNC.US,D,20230628,000000,80.18,80.18,79.56,79.88,50047,0
+TNC.US,D,20230629,000000,79.93,81.61,79.93,81.6,72545,0
+TNC.US,D,20230630,000000,82,82,81.02,81.11,49505,0
+TNC.US,D,20230703,000000,80.59,81.63,79.12,81.34,84933,0
+TNC.US,D,20230705,000000,80.46,81.42,78.79,78.89,73750,0
+TNC.US,D,20230706,000000,78.35,78.4949,77.07,77.26,69657,0
+TNC.US,D,20230707,000000,77.09,78.44,77.09,77.6,51371,0
+TNC.US,D,20230710,000000,77.32,78.9,77.32,77.65,67392,0
+TNC.US,D,20230711,000000,77.94,78,77.09,77.95,198128,0
+TNC.US,D,20230712,000000,78.99,79.92,78.435,78.86,255807,0
+TNC.US,D,20230713,000000,79.04,79.67,78.79,79.67,115956,0
+TNC.US,D,20230714,000000,79.46,79.71,78.25,79.43,106685,0
+TNC.US,D,20230717,000000,79.29,80.57,79.2564,79.77,75899,0
+TNC.US,D,20230718,000000,79.89,80.89,79.89,80.79,49305,0
+TNC.US,D,20230719,000000,80.53,81.33,79.8042,80.75,43984,0
+TNC.US,D,20230720,000000,81.35,81.35,80.21,80.85,37909,0
+TNC.US,D,20230721,000000,81.09,81.09,79.265,79.49,49303,0
+TNC.US,D,20230724,000000,79.57,79.91,78.93,79.82,38991,0
+TNC.US,D,20230725,000000,79.23,80.2925,77.71,80.06,31185,0
+TNC.US,D,20230726,000000,79.78,80.38,79.36,79.64,31555,0
+TNC.US,D,20230727,000000,79.72,79.72,78.02,78.68,68188,0
+TNC.US,D,20230728,000000,79.13,80.6,79.13,79.75,45821,0
+TNC.US,D,20230731,000000,79.57,80.34,79.57,80.24,42906,0
+TNC.US,D,20230801,000000,79.81,80.67,79.43,80.27,104830,0
+TNC.US,D,20230802,000000,79.67,80.865,79.67,80.17,38401,0
+TNC.US,D,20230803,000000,79.76,81.47,79.58,81.23,96096,0
+TNC.US,D,20230804,000000,85,86.8,82.86,83.71,112996,0
+TNC.US,D,20230807,000000,83.62,87.53,83.58,86.96,121623,0
+TNC.US,D,20230808,000000,86.59,86.84,85.15,86.82,78524,0
+TNC.US,D,20230809,000000,85.83,86.41,84.97,86.36,95235,0
+TNC.US,D,20230810,000000,85.79,86.81,84.93,85.45,75879,0
+TNC.US,D,20230811,000000,85.13,86.025,84.74,84.95,61726,0
+TNC.US,D,20230814,000000,84.47,84.47,83.46,83.73,78301,0
+TNC.US,D,20230815,000000,83.42,83.42,82.08,82.93,64362,0
+TNC.US,D,20230816,000000,82.97,83.55,81.6,81.85,47763,0
+TNC.US,D,20230817,000000,81.61,82.2,80.29,80.42,47876,0
+TNC.US,D,20230818,000000,79.99,80.87,79.98,80.3,124796,0
+TNC.US,D,20230821,000000,80.27,80.77,79.82,80.1,50639,0
+TNC.US,D,20230822,000000,80.42,80.84,79.45,79.96,45262,0
+TNC.US,D,20230823,000000,80.11,81.7,80.11,81.48,242991,0
+TNC.US,D,20230824,000000,81.77,83.05,81.51,81.64,103763,0
+TNC.US,D,20230825,000000,82.38,82.96,82,82.01,100762,0
+TNC.US,D,20230828,000000,82.5,83.31,81.97,82.09,69367,0
+TNC.US,D,20230829,000000,82.08,82.54,81.7,82.35,112788,0
+TNC.US,D,20230830,000000,82.09,83.74,81.69,83.24,100903,0
+TNC.US,D,20230831,000000,83.39,84.12,82.2,82.43,169615,0
+TNC.US,D,20230901,000000,83.15,83.75,83.01,83.44,112874,0
+TNC.US,D,20230905,000000,82.68,83.055,77.8,78.37,143162,0
+TNC.US,D,20230906,000000,78.82,79.37,77.74,78.07,302351,0
+TNC.US,D,20230907,000000,77.79,79.59,77.29,79.29,160157,0
+TNC.US,D,20230908,000000,79.21,79.76,78.25,78.26,157453,0
+TNC.US,D,20230911,000000,78.48,79.1,78.1,78.7,84362,0
+TNC.US,D,20230912,000000,78.49,78.94,77.53,77.8,51373,0
+TNC.US,D,20230913,000000,77.95,77.955,76.6,76.68,57069,0
+TNC.US,D,20230914,000000,77.33,77.81,76.26,77.49,131648,0
+TNC.US,D,20230915,000000,77.24,77.78,75.9,76.74,265986,0
+TNC.US,D,20230918,000000,76.79,77.65,76.59,76.72,47930,0
+TNC.US,D,20230919,000000,76.36,77.14,76.36,76.71,59793,0
+TNC.US,D,20230920,000000,77.17,77.98,75.95,75.96,57738,0
+TNC.US,D,20230921,000000,75.67,75.685,74.37,74.37,56610,0
+TNC.US,D,20230922,000000,74.23,74.79,74,74.42,62730,0
+TNC.US,D,20230925,000000,74.1,75.2603,74.1,74.7,37238,0
+TNC.US,D,20230926,000000,74.31,74.67,73.57,73.72,59987,0
+TNC.US,D,20230927,000000,74.12,74.64,73.73,74.19,56441,0
+TNC.US,D,20230928,000000,74.38,76.105,74.38,75.83,105590,0
+TNC.US,D,20230929,000000,76.02,76.02,73.91,74.15,61051,0
+TNC.US,D,20231002,000000,73.67,74.69,73.67,74.64,79534,0
+TNC.US,D,20231003,000000,73.94,75.03,73.94,74.41,64992,0
+TNC.US,D,20231004,000000,74.52,75.79,74.075,75.68,69994,0
+TNC.US,D,20231005,000000,75.73,76.92,75.41,76.25,84151,0
+TNC.US,D,20231006,000000,75.69,76.91,75.67,76.2,128149,0
+TNC.US,D,20231009,000000,76.15,77.06,75.88,76.93,46641,0
+TNC.US,D,20231010,000000,77.15,78.14,76.81,76.87,67142,0
+TNC.US,D,20231011,000000,77.01,77.815,77.01,77.5,86928,0
+TNC.US,D,20231012,000000,77.34,77.34,75.89,76.47,54162,0
+TNC.US,D,20231013,000000,76.39,76.645,74.17,75,62074,0
+TNC.US,D,20231016,000000,75.68,76.6,75.5,75.98,53879,0
+TNC.US,D,20231017,000000,75.26,77.645,75.26,76.36,95182,0
+TNC.US,D,20231018,000000,75.64,75.65,74.69,74.87,52808,0
+TNC.US,D,20231019,000000,74.29,75.28,74.14,74.18,93365,0
+TNC.US,D,20231020,000000,74.62,75.025,73.8,73.82,63248,0
+TNC.US,D,20231023,000000,73.7,74.695,73.39,73.42,44173,0
+TNC.US,D,20231024,000000,74.15,74.15,72.8477,73.54,37734,0
+TNC.US,D,20231025,000000,73.07,73.51,72.81,73.2,40230,0
+TNC.US,D,20231026,000000,73.4,74.27,73.05,73.55,125348,0
+TNC.US,D,20231027,000000,73.18,74.81,72.9,73.23,76177,0
+TNC.US,D,20231030,000000,73.85,75.49,73.84,75.42,115861,0
+TNC.US,D,20231031,000000,76.11,78.26,73.82,74.22,175223,0
+TNC.US,D,20231101,000000,77.56,79.44,74.66,79.41,249408,0
+TNC.US,D,20231102,000000,80.02,81.95,79.52,80.77,107107,0
+TNC.US,D,20231103,000000,82.63,82.9,81.12,82.33,196084,0
+TNC.US,D,20231106,000000,82,82.62,81.81,82.59,164096,0
+TNC.US,D,20231107,000000,82,83.55,81.98,83.54,169920,0
+TNC.US,D,20231108,000000,83.28,84.34,83.02,83.24,119165,0
+TNC.US,D,20231109,000000,83.89,84.125,83.15,83.45,75175,0
+TNC.US,D,20231110,000000,83.53,84.21,82.7875,83.68,117373,0
+TNC.US,D,20231113,000000,83.2,84,83.02,83.02,73577,0
+TNC.US,D,20231114,000000,85.08,85.425,83.92,84.39,309600,0
+TNC.US,D,20231115,000000,84.16,84.815,83.88,84.5,262694,0
+TNC.US,D,20231116,000000,84.66,86.53,84.325,86.48,159622,0
+TNC.US,D,20231117,000000,87.23,89.53,87.23,87.73,143464,0
+TNC.US,D,20231120,000000,87.29,87.875,85.7846,87.7,83532,0
+TNC.US,D,20231121,000000,87.21,87.655,86.31,86.49,318241,0
+TNC.US,D,20231122,000000,87.15,87.63,86.505,87.4,133615,0
+TNC.US,D,20231124,000000,87.72,88.4,87.55,88.04,58545,0
+TNC.US,D,20231127,000000,87.81,88.58,86.91,87.89,85982,0
+TNC.US,D,20231128,000000,88.15,88.15,86.5,86.51,75240,0
+TNC.US,D,20231129,000000,86.98,87.29,85.08,85.69,176861,0
+TNC.US,D,20231130,000000,86.18,86.3099,84.9876,85.62,77040,0
+TNC.US,D,20231201,000000,85.4,86.81,85.22,86.68,120224,0
+TNC.US,D,20231204,000000,86.4,87.565,86.36,87.11,175431,0
+TNC.US,D,20231205,000000,87.03,87.04,85.68,86.05,102048,0
+TNC.US,D,20231206,000000,86.61,87.18,85.27,85.58,113364,0
+TNC.US,D,20231207,000000,85.67,87.06,85.35,86.95,125970,0
+TNC.US,D,20231208,000000,86.8,87.23,86.09,86.99,168986,0
+TNC.US,D,20231211,000000,87.14,87.255,86.75,87.06,142274,0
+TNC.US,D,20231212,000000,87.12,88.28,86.925,87.73,149175,0
+TNC.US,D,20231213,000000,87.34,88.335,86.72,88.01,230426,0
+TNC.US,D,20231214,000000,89.41,92.526,89.41,91.22,188335,0
+TNC.US,D,20231215,000000,91.27,91.55,89.3,90.54,648820,0
+TNC.US,D,20231218,000000,91.13,91.5,90.23,91.09,136276,0
+TNC.US,D,20231219,000000,91.57,92.37,91.17,91.95,107146,0
+TNC.US,D,20231220,000000,92.34,93.05,90.64,90.78,142534,0
+TNC.US,D,20231221,000000,91.52,91.92,91.19,91.65,107567,0
+TNC.US,D,20231222,000000,92.22,93.08,91.57,92.14,66463,0
+TNC.US,D,20231226,000000,91.81,93.12,91.67,92.5,54134,0
+TNC.US,D,20231227,000000,92.85,93.38,92.36,92.76,73564,0
+TNC.US,D,20231228,000000,93.76,93.7767,92.71,92.78,76866,0
+TNC.US,D,20231229,000000,92.5,92.86,92.22,92.69,78897,0
+TNC.US,D,20240102,000000,91.81,92.73,91.33,91.52,97109,0
+TNC.US,D,20240103,000000,91.49,91.49,88.49,88.51,127176,0
+TNC.US,D,20240104,000000,89,89,87.63,87.74,80144,0
+TNC.US,D,20240105,000000,87.16,87.795,86.75,86.89,80414,0
+TNC.US,D,20240108,000000,86.89,88.005,86.69,87.81,80250,0
+TNC.US,D,20240109,000000,86.71,87.1,85.64,87.06,107278,0
+TNC.US,D,20240110,000000,87.1,87.51,86.7007,87.43,99818,0
+TNC.US,D,20240111,000000,87.35,89.04,86.755,89.03,187805,0
+TNC.US,D,20240112,000000,89.9,90.5,89.345,90.39,79983,0
+TNC.US,D,20240116,000000,89.97,91.14,89.18,91.04,137808,0
+TNC.US,D,20240117,000000,90.05,90.59,89.85,90.33,73885,0
+TNC.US,D,20240118,000000,90.83,91.63,90.655,90.79,109891,0
+TNC.US,D,20240119,000000,91.25,91.62,89.3,90.79,74170,0
+TNC.US,D,20240122,000000,91.1,92.33,90.835,91.61,98008,0
+TNC.US,D,20240123,000000,91.77,92.13,90.66,90.71,90489,0
+TNC.US,D,20240124,000000,91.6,91.6,89.69,89.83,68960,0
+TNC.US,D,20240125,000000,91.03,91.74,90.615,90.87,114225,0
+TNC.US,D,20240126,000000,91,92.45,91,92.29,96694,0
+TNC.US,D,20240129,000000,92.29,95.37,92.29,95.34,164242,0
+TNC.US,D,20240130,000000,94.71,95.82,94.295,95,84920,0
+TNC.US,D,20240131,000000,95.13,95.37,94.34,94.52,126565,0
+TNC.US,D,20240201,000000,94.99,96.99,94.544,96.95,80245,0
+TNC.US,D,20240202,000000,96.16,97.28,96,97.25,68599,0
+TNC.US,D,20240205,000000,96.45,96.7497,95.67,96.02,136248,0
+TNC.US,D,20240206,000000,96.03,96.645,95.695,96.34,63955,0
+TNC.US,D,20240207,000000,96.34,97.405,95.92,96.56,90750,0
+TNC.US,D,20240208,000000,96.51,97.95,96.17,97.63,157924,0
+TNC.US,D,20240209,000000,97.77,97.93,96.66,97.32,94137,0
+TNC.US,D,20240212,000000,96.99,99.6,96.75,99.26,211214,0
+TNC.US,D,20240213,000000,97.29,97.86,95.85,96.74,217547,0
+TNC.US,D,20240214,000000,97.76,99.84,97.76,99.74,127017,0
+TNC.US,D,20240215,000000,100,102.36,100,101.94,160320,0
+TNC.US,D,20240216,000000,101.39,102.35,101.1148,101.42,140049,0
+TNC.US,D,20240220,000000,100.27,102.41,100.17,102.18,136953,0
+TNC.US,D,20240221,000000,102.13,102.5,101.305,101.86,161954,0
+TNC.US,D,20240222,000000,103,103.065,98.27,101.67,241372,0
+TNC.US,D,20240223,000000,102.86,106.66,102.385,106.21,155599,0
+TNC.US,D,20240226,000000,107.1,110.42,104.76,110.16,267733,0
+TNC.US,D,20240227,000000,110,114.97,109.95,114.64,359983,0
+TNC.US,D,20240228,000000,114.55,117,113.21,113.47,380693,0
+TNC.US,D,20240229,000000,114.97,114.97,111.24,113.19,241359,0
+TNC.US,D,20240301,000000,112.59,113.055,109.92,110.81,274587,0
+TNC.US,D,20240304,000000,110.51,113.3,109.92,110.3,234753,0
+TNC.US,D,20240305,000000,109.69,111.73,108.41,108.7,152108,0
+TNC.US,D,20240306,000000,108.86,110.09,107.66,108.67,210550,0
+TNC.US,D,20240307,000000,109.44,110.88,109.24,110.17,160283,0
+TNC.US,D,20240308,000000,110.93,112,109.8333,110.59,116526,0
+TNC.US,D,20240311,000000,110.15,111.32,109.35,111.08,123842,0
+TNC.US,D,20240312,000000,110.61,111.74,110.12,111.72,90041,0
+TNC.US,D,20240313,000000,111.54,113.24,111.54,112.74,132031,0
+TNC.US,D,20240314,000000,112,112.55,110.71,112.07,118464,0
+TNC.US,D,20240315,000000,111.88,114.65,111.87,114.08,244947,0
+TNC.US,D,20240318,000000,114.32,115.27,112.74,112.75,157794,0
+TNC.US,D,20240319,000000,113.11,115.33,112.98,115.06,115139,0
+TNC.US,D,20240320,000000,115.55,117.06,113.98,116.55,131414,0
+TNC.US,D,20240321,000000,116.72,122.04,116.58,121.76,222773,0
+TNC.US,D,20240322,000000,122.29,122.29,120.33,121.73,119282,0
+TNC.US,D,20240325,000000,122.25,123.215,118.81,119.3,155794,0
+TNC.US,D,20240326,000000,120.54,120.98,119,120.73,131667,0
+TNC.US,D,20240327,000000,121.43,122.3137,120.23,121.5,155757,0
+TNC.US,D,20240328,000000,121.5,122.84,120.63,121.61,137392,0
+TNC.US,D,20240401,000000,122.01,123.515,120.78,122.92,159166,0
+TNC.US,D,20240402,000000,121.66,121.6899,119.205,121.06,134579,0
+TNC.US,D,20240403,000000,120.41,123.33,120.24,122.64,90875,0
+TNC.US,D,20240404,000000,123.44,124.11,120.73,121,87579,0
+TNC.US,D,20240405,000000,121.87,122.92,120.85,121.8,93030,0
+TNC.US,D,20240408,000000,122.14,122.35,120.9407,121.49,126466,0
+TNC.US,D,20240409,000000,121.61,122.065,119.2461,121.32,138364,0
+TNC.US,D,20240410,000000,119,120.01,117.27,118.41,135227,0
+TNC.US,D,20240411,000000,118.49,119.65,118.125,119.07,110783,0
+TNC.US,D,20240412,000000,117.88,119.06,116.23,117.16,74832,0
+TNC.US,D,20240415,000000,117.88,119.4,115.29,116.28,105860,0
+TNC.US,D,20240416,000000,115.44,116.75,114.5621,116.2,67223,0
+TNC.US,D,20240417,000000,116.68,116.68,114.51,115.66,104413,0
+TNC.US,D,20240418,000000,116.1,117.23,114.37,114.73,110251,0
+TNC.US,D,20240419,000000,114.33,115.58,114.31,114.81,105263,0
+TNC.US,D,20240422,000000,115.49,116.75,114.49,115.18,80349,0
+TNC.US,D,20240423,000000,115.73,118.67,115.73,118.55,92052,0
+TNC.US,D,20240424,000000,118.01,119.7097,116.7,117.31,98919,0
+TNC.US,D,20240425,000000,115.98,116.4,115.06,115.46,119296,0
+TNC.US,D,20240426,000000,115.45,116.665,115.45,115.63,67224,0
+TNC.US,D,20240429,000000,115.63,116.88,115.63,116.44,88670,0
+TNC.US,D,20240430,000000,116.13,117.39,115.93,116.48,122097,0
+TNC.US,D,20240501,000000,116.61,117.48,114.61,114.8,81904,0
+TNC.US,D,20240502,000000,116.02,116.295,114.63,115.7,109646,0
+TNC.US,D,20240503,000000,109.9,111.5581,104.43,106.97,247665,0
+TNC.US,D,20240506,000000,106.8,109,106.42,106.99,170270,0
+TNC.US,D,20240507,000000,107.35,108.5,106.67,107.15,192047,0
+TNC.US,D,20240508,000000,107.11,108.94,106.8,108.01,100650,0
+TNC.US,D,20240509,000000,108.1,108.55,106.57,106.84,100997,0
+TNC.US,D,20240510,000000,107.38,107.79,106.17,106.24,94628,0
+TNC.US,D,20240513,000000,106.42,106.67,104.81,105.23,128389,0
+TNC.US,D,20240514,000000,105.54,105.93,103.76,105.75,134552,0
+TNC.US,D,20240515,000000,106.78,108.775,105.81,105.9,111934,0
+TNC.US,D,20240516,000000,105.63,105.84,103.82,105.48,114167,0
+TNC.US,D,20240517,000000,105.98,106.04,104.64,104.9,112801,0
+TNC.US,D,20240520,000000,105.18,105.84,104.31,104.44,70919,0
+TNC.US,D,20240521,000000,104.33,104.79,103.7825,104.07,73293,0
+TNC.US,D,20240522,000000,103.89,104.11,102.11,102.62,72926,0
+TNC.US,D,20240523,000000,102.75,103.63,101.57,102.19,126358,0
+TNC.US,D,20240524,000000,102.37,102.58,101.1301,102.52,102377,0
+TNC.US,D,20240528,000000,102.95,103,101.06,101.39,93335,0
+TNC.US,D,20240529,000000,100.48,101.68,99.66,100.14,196689,0
+TNC.US,D,20240530,000000,100.48,101.98,100.3359,101.96,103751,0
+TNC.US,D,20240531,000000,102.29,102.81,101.085,102.66,154998,0
+TNC.US,D,20240603,000000,103.85,104.6599,100.17,100.37,129128,0
+TNC.US,D,20240604,000000,102.36,103.055,100.52,101.88,298739,0
+TNC.US,D,20240605,000000,101.75,102.43,100.25,100.92,135331,0
+TNC.US,D,20240606,000000,100.81,100.9,99.06,99.92,109809,0
+TNC.US,D,20240607,000000,99.4,99.86,98.31,99,62000,0
+TNC.US,D,20240610,000000,98.13,99.49,97.755,99.11,105275,0
+TNC.US,D,20240611,000000,98.5,99.1,97.54,98.49,73241,0
+TNC.US,D,20240612,000000,100,101.66,99.29,100.24,79709,0
+TNC.US,D,20240613,000000,99.11,99.97,96.5,98.31,176249,0
+TNC.US,D,20240614,000000,97.22,97.23,95.42,96.27,167211,0
+TNC.US,D,20240617,000000,96.11,97.2875,96.08,96.97,144984,0
+TNC.US,D,20240618,000000,96.82,98.28,96.68,97.91,74821,0
+TNC.US,D,20240620,000000,97.25,97.71,96.24,97.04,103916,0
+TNC.US,D,20240621,000000,97.1,98.76,96.31,98.57,222498,0
+TNC.US,D,20240624,000000,98.38,99.295,98.19,98.57,69937,0
+TNC.US,D,20240625,000000,98.15,98.435,96.88,97.62,86937,0
+TNC.US,D,20240626,000000,97.19,97.87,96.68,97.52,74978,0
+TNC.US,D,20240627,000000,97.86,98.345,97.12,97.68,59341,0
+TNC.US,D,20240628,000000,98.57,98.875,97.05,98.44,270700,0
+TNC.US,D,20240701,000000,98.73,98.73,96.71,97.77,93075,0
+TNC.US,D,20240702,000000,97.64,99.09,97.64,98.66,84267,0
+TNC.US,D,20240703,000000,99.01,99.6,98.31,98.54,24703,0
+TNC.US,D,20240705,000000,98.22,98.425,97.02,97.45,83963,0
+TNC.US,D,20240708,000000,98.17,99.6,98.17,99.12,123670,0
+TNC.US,D,20240709,000000,99.06,99.19,96.82,96.95,113058,0
+TNC.US,D,20240710,000000,97.67,98.575,97.33,97.95,65251,0
+TNC.US,D,20240711,000000,99.71,102.13,99.69,101.44,89194,0
+TNC.US,D,20240712,000000,102.65,104.52,101.42,101.6,112859,0
+TNC.US,D,20240715,000000,102.27,105.79,102.27,103.97,124333,0
+TNC.US,D,20240716,000000,105,108.625,105,108.29,92726,0
+TNC.US,D,20240717,000000,107.4,109.2,106.75,108.01,168248,0
+TNC.US,D,20240718,000000,107.38,110.14,106.83,107.63,92161,0
+TNC.US,D,20240719,000000,107.73,108.58,105.6,105.83,82061,0
+TNC.US,D,20240722,000000,106.44,106.97,104.48,106.37,101994,0
+TNC.US,D,20240723,000000,106.1,109.3899,105.49,108.23,129298,0
+TNC.US,D,20240724,000000,107.49,108.59,105.94,106.36,71883,0
+TNC.US,D,20240725,000000,107.06,109.76,107.06,108.22,98127,0
+TNC.US,D,20240726,000000,109.65,110.45,108.0747,108.78,85050,0
+TNC.US,D,20240729,000000,108.88,109.43,106.86,106.99,65029,0
+TNC.US,D,20240730,000000,107.78,108.07,106.04,107.59,83930,0
+TNC.US,D,20240731,000000,107.74,109.58,106.035,107.69,111446,0
+TNC.US,D,20240801,000000,107.32,108.115,102.41,103.54,94291,0
+TNC.US,D,20240802,000000,99.87,100.55,97.94,99.23,76498,0
+TNC.US,D,20240805,000000,95.97,96.92,93.59,94.99,107563,0
+TNC.US,D,20240806,000000,94.7,97.815,94.7,96.52,84918,0
+TNC.US,D,20240807,000000,97.38,98.89,95.35,96.02,171604,0
+TNC.US,D,20240808,000000,94.91,95.29,91,92.46,116336,0
+TNC.US,D,20240809,000000,92.3,94.61,92.3,93.64,101388,0
+TNC.US,D,20240812,000000,93.08,93.345,90.41,90.87,135509,0
+TNC.US,D,20240813,000000,91.71,93.75,90.18,93.18,154189,0
+TNC.US,D,20240814,000000,93.76,93.81,90.25,92.61,140048,0
+TNC.US,D,20240815,000000,94.93,95.66,93.74,93.77,96122,0
+TNC.US,D,20240816,000000,93.65,95.25,93.64,94.06,93056,0
+TNC.US,D,20240819,000000,94.61,95.5,93.54,94.32,96779,0
+TNC.US,D,20240820,000000,94.28,94.69,92.77,93,71281,0
+TNC.US,D,20240821,000000,92.82,94.83,92.44,94.36,148992,0
+TNC.US,D,20240822,000000,94.16,94.24,93.045,93.18,176279,0
+TNC.US,D,20240823,000000,94.1,96.51,94.1,95.94,101767,0
+TNC.US,D,20240826,000000,96.86,97.98,96.34,97.16,105254,0
+TNC.US,D,20240827,000000,96.8,96.885,95.195,96.45,59442,0
+TNC.US,D,20240828,000000,96.11,97.24,95.945,95.97,186969,0
+TNC.US,D,20240829,000000,96.9,97.875,96.175,97.25,146245,0
+TNC.US,D,20240830,000000,97.25,98.07,96.19,97.67,89128,0
+TNC.US,D,20240903,000000,96.56,97.26,94.05,94.91,92855,0
+TNC.US,D,20240904,000000,94.35,95.19,93.6,93.87,198806,0
+TNC.US,D,20240905,000000,94.16,94.16,92.35,92.44,137574,0
+TNC.US,D,20240906,000000,92.26,93.53,91.01,91.48,53560,0
+TNC.US,D,20240909,000000,91.41,91.43,90,90.74,82231,0
+TNC.US,D,20240910,000000,91.14,91.14,89.75,90.62,81523,0
+TNC.US,D,20240911,000000,90.05,90.76,88.0001,90.6,81812,0
+TNC.US,D,20240912,000000,91.32,91.71,90.33,91.27,59392,0
+TNC.US,D,20240913,000000,92.16,93,91.56,92.48,74272,0
+TNC.US,D,20240916,000000,92.82,93.415,92.04,92.89,74499,0
+TNC.US,D,20240917,000000,93.92,96.09,93.78,94.9,95975,0
+TNC.US,D,20240918,000000,94.4,95.63,92.79,93.21,94742,0
+TNC.US,D,20240919,000000,95.56,95.56,92.78,93.9,109814,0
+TNC.US,D,20240920,000000,93.48,93.645,91.49,92.08,389523,0
+TNC.US,D,20240923,000000,92.71,93.59,91.83,93.42,96148,0
+TNC.US,D,20240924,000000,94,95.119,94,94.92,81395,0
+TNC.US,D,20240925,000000,95.5,95.5,94.06,94.08,89488,0
+TNC.US,D,20240926,000000,95.33,97.62,95.06,96.58,102496,0
+TNC.US,D,20240927,000000,97.67,98.52,96.31,96.58,103001,0
+TNC.US,D,20240930,000000,96.26,96.56,94.2664,96.04,81831,0
+TNC.US,D,20241001,000000,95.51,95.51,92.7,93.8,189645,0
+TNC.US,D,20241002,000000,93.1,94.26,92.88,93.48,49682,0
+TNC.US,D,20241003,000000,92.66,93.188,90.76,90.77,85184,0
+TNC.US,D,20241004,000000,91.72,92.45,91.15,91.99,61806,0
+TNC.US,D,20241007,000000,91.37,91.915,90.2504,91.74,83652,0
+TNC.US,D,20241008,000000,92.41,93.57,91.89,93.29,99175,0
+TNC.US,D,20241009,000000,93.82,94.01,91.78,92.11,78602,0
+TNC.US,D,20241010,000000,91.42,93.415,90.695,92.99,87569,0
+TNC.US,D,20241011,000000,93.43,93.69,92.58,93.24,87254,0
+TNC.US,D,20241014,000000,93.44,94.22,93.115,93.97,54121,0
+TNC.US,D,20241015,000000,93.88,95.24,93.32,93.37,62565,0
+TNC.US,D,20241016,000000,94.49,95.29,93.99,94.07,52144,0
+TNC.US,D,20241017,000000,94.49,94.8109,93.13,94.44,38071,0
+TNC.US,D,20241018,000000,94.94,94.94,93.17,93.2,53317,0
+TNC.US,D,20241021,000000,92.89,93.67,91.53,91.53,75822,0
+TNC.US,D,20241022,000000,91.16,91.87,90.695,90.77,55908,0
+TNC.US,D,20241023,000000,90,91,90,90.64,43003,0
+TNC.US,D,20241024,000000,90.36,90.53,89.1175,90.14,74882,0
+TNC.US,D,20241025,000000,90.43,91.31,89.945,90.55,49116,0
+TNC.US,D,20241028,000000,91,91.705,90.5,90.57,52684,0
+TNC.US,D,20241029,000000,90,90.7,89.15,89.85,53208,0
+TNC.US,D,20241030,000000,89.3,91.08,89.3,90.16,47689,0
+TNC.US,D,20241031,000000,89.47,89.83,87.38,87.56,124045,0
+TNC.US,D,20241101,000000,86.85,88.83,82.54,83.19,133328,0
+TNC.US,D,20241104,000000,83.25,85.59,83,83.8,118915,0
+TNC.US,D,20241105,000000,83.57,86.86,83.57,85.68,141527,0
+TNC.US,D,20241106,000000,90.89,94.865,90.775,92.93,182174,0
+TNC.US,D,20241107,000000,92.71,93.5,91.415,91.87,148565,0
+TNC.US,D,20241108,000000,91.63,92.41,90.53,90.53,138537,0
+TNC.US,D,20241111,000000,90.8,93.24,90.42,91.83,144335,0
+TNC.US,D,20241112,000000,91.035,91.35,88.2,88.21,125950,0
+TNC.US,D,20241113,000000,89.08538,90.46,88.15,88.16,97599,0
+TNC.US,D,20241114,000000,87.95,88.95,86.88,87.19,164380,0
+TNC.US,D,20241115,000000,87.655,87.98,86.2,86.23,133636,0
+TNC.US,D,20241118,000000,86.37,87.22,86.13,86.14,84474,0
+TNC.US,D,20241119,000000,85.5,85.82,84.57,85.26,120180,0
+TNC.US,D,20241120,000000,85.41,86.13,84.545,85.7,308283,0
+TNC.US,D,20241121,000000,86.12,88.55,86.1,87.89,86204,0
+TNC.US,D,20241122,000000,88.58,90.93,88.58,89.69,133521,0
+TNC.US,D,20241125,000000,91,93.03,90.46,91.2,127612,0
+TNC.US,D,20241126,000000,89.39,90.37,88.1,88.66,303915,0
+TNC.US,D,20241127,000000,88.985,89.58,88.08,88.29,166476,0
+TNC.US,D,20241129,000000,88.44,88.84,87.635,88.37,75863,0
+TNC.US,D,20241202,000000,88.44,89.37,86.97,88.7,242020,0
+TNC.US,D,20241203,000000,87.7907,88.42,87.47,88.19,148138,0
+TNC.US,D,20241204,000000,88.09,88.66,87.14,87.57,161670,0
+TNC.US,D,20241205,000000,87.53,87.53,85.55,85.64,256114,0
+TNC.US,D,20241206,000000,86.045,86.43,84.62,85.78,124313,0
+TNC.US,D,20241209,000000,85.63,86.925,85.21,85.51,193524,0
+TNC.US,D,20241210,000000,85.7,86.88,84.71,85.68,309028,0
+TNC.US,D,20241211,000000,86.285,86.545,84.755,84.9,163872,0
+TNC.US,D,20241212,000000,83.88,85.355,83.55,84.12,375448,0
+TNC.US,D,20241213,000000,84.3,85.43,83.36,84.05,214516,0
+TNC.US,D,20241216,000000,83.99,85.25,83.7838,84.86,212130,0
+TNC.US,D,20241217,000000,84.07,84.81,83.42,83.94,171359,0
+TNC.US,D,20241218,000000,85.07,85.125,80.03,80.58,214939,0
+TNC.US,D,20241219,000000,83.04,83.35,81.34,81.71,167018,0
+TNC.US,D,20241220,000000,81.02,82.135,79.715,80.29,780040,0
+TNC.US,D,20241223,000000,80.01,80.43,79.35,80.27,115444,0
+TNC.US,D,20241224,000000,79.76,80.88,79.25,80.64,85783,0
+TNC.US,D,20241226,000000,80.27,81.615,80.27,81.52,91101,0
+TNC.US,D,20241227,000000,80.68,81.8212,80.22,80.78,86210,0
+TNC.US,D,20241230,000000,80.45,81.5816,79.6758,81.33,85701,0
+TNC.US,D,20241231,000000,81.29,82.48,81.29,81.53,93211,0
+TNC.US,D,20250102,000000,82,82.49,80.68,81.09,227611,0
+TNC.US,D,20250103,000000,81.08,82.37,80.89,82.22,100256,0
+TNC.US,D,20250106,000000,82.91,83.295,80.8125,81.3,126510,0
+TNC.US,D,20250107,000000,81.75,81.75,79.7,80.32,142877,0
+TNC.US,D,20250108,000000,79.53,80.36,78.57,80.01,228041,0
+TNC.US,D,20250110,000000,78.89,79.99,78.65,79.73,190814,0
+TNC.US,D,20250113,000000,79.09,82.2,79.09,82.19,275353,0
+TNC.US,D,20250114,000000,83.07,83.885,81.275,83.3,141265,0
+TNC.US,D,20250115,000000,84.64,85,83.71,84.06,85282,0
+TNC.US,D,20250116,000000,84,84.6,83.49,84.53,139125,0
+TNC.US,D,20250117,000000,85.6,85.691,84.165,85.18,89957,0
+TNC.US,D,20250121,000000,85.91,87.16,85.585,87,121332,0
+TNC.US,D,20250122,000000,87.2861,87.67,85.875,86.28,74476,0
+TNC.US,D,20250123,000000,86.26,86.545,85.41,86.39,76117,0
+TNC.US,D,20250124,000000,86.3725,86.71,85.74,86.66,95053,0
+TNC.US,D,20250127,000000,86.59,87.895,85.96,86.26,102827,0
+TNC.US,D,20250128,000000,86.565,86.565,84.32,85.66,104189,0
+TNC.US,D,20250129,000000,85.655,86.82,85.45,86.01,115288,0
+TNC.US,D,20250130,000000,87.285,88.54,86.47,87,90529,0
+TNC.US,D,20250131,000000,86.1201,87.14,85.015,85.52,130502,0
+TNC.US,D,20250203,000000,83.34,85.29,82.23,83.98,227070,0
+TNC.US,D,20250204,000000,83.8192,85.27,83.55,85.03,71534,0
+TNC.US,D,20250205,000000,84.84,86.46,84.82,86.34,86819,0
+TNC.US,D,20250206,000000,86.6982,86.6982,84.49,85.58,88105,0
+TNC.US,D,20250207,000000,85.435,87.46,84.55,86.42,205102,0
+TNC.US,D,20250210,000000,86.695,88.38,86.695,87.73,262200,0
+TNC.US,D,20250211,000000,87.2,88.74,87.2,88.27,150168,0
+TNC.US,D,20250212,000000,87.47,88.37,86.13,87.13,354106,0
+TNC.US,D,20250213,000000,87.645,88.32,86.954,88.23,85925,0
+TNC.US,D,20250214,000000,89.35,89.97,87.27,87.48,176277,0
+TNC.US,D,20250218,000000,89.46,89.46,83.26,86.02,345898,0
+TNC.US,D,20250219,000000,85.38,90.44,84.83,88.64,733184,0
+TNC.US,D,20250220,000000,88.085,89.385,86.71,89.16,339663,0
+TNC.US,D,20250221,000000,89.9,89.93,86.175,86.86,319017,0
+TNC.US,D,20250224,000000,87.4,88.715,86.51,87.32,209620,0
+TNC.US,D,20250225,000000,87.54,88.63,86.715,87.61,164804,0
+TNC.US,D,20250226,000000,87.58,87.85,85.79,85.97,166288,0
+TNC.US,D,20250227,000000,86,86.51,85.03,85.03,233665,0
+TNC.US,D,20250228,000000,85.33,86.87,84.9,86.56,196112,0
+TNC.US,D,20250303,000000,86.94,87.16,82.36,82.6,365271,0
+TNC.US,D,20250304,000000,82,83.23,81.12,81.85,373381,0
+TNC.US,D,20250305,000000,82.08,83.35,81.22,83.03,144397,0
+TNC.US,D,20250306,000000,82.5,84.4,81.51,84.23,126937,0
+TNC.US,D,20250307,000000,83.955,87.06,83.955,86.53,169941,0
+TNC.US,D,20250310,000000,86.51,87.72,84.53,84.62,173887,0
+TNC.US,D,20250311,000000,85.44,85.65,84.31,85.2,190056,0
+TNC.US,D,20250312,000000,85.57,85.795,82.25,82.55,142845,0
+TNC.US,D,20250313,000000,83.47,83.77,82.265,82.53,99007,0
+TNC.US,D,20250314,000000,83.215,84.71,82.43,84.47,135139,0
+TNC.US,D,20250317,000000,84.65,85.81,83.41,83.66,160865,0
+TNC.US,D,20250318,000000,84.01,84.775,83.44,84.31,133257,0
+TNC.US,D,20250319,000000,84.6,85.33,83.92,84.91,124274,0
+TNC.US,D,20250320,000000,84.01,85.575,84,84.51,191490,0
+TNC.US,D,20250321,000000,83.43,83.66,81.59,81.96,653214,0
+TNC.US,D,20250324,000000,82.603,83.425,81.635,81.8,126242,0
+TNC.US,D,20250325,000000,81.745,81.945,80.44,81.41,142182,0
+TNC.US,D,20250326,000000,82.2,83.09,81.415,81.97,111975,0
+TNC.US,D,20250327,000000,81.935,83.045,81.935,82.46,115172,0
+TNC.US,D,20250328,000000,82,82.5,79.98,80.81,114201,0
+TNC.US,D,20250331,000000,79,80.35,78.92,79.75,126951,0
+TNC.US,D,20250401,000000,79.41,80.31,78.795,80.3,284017,0
+TNC.US,D,20250402,000000,79.685,81.32,79.67,81.07,68086,0
+TNC.US,D,20250403,000000,78.67,78.67,75.47,75.57,127926,0
+TNC.US,D,20250404,000000,73.54,74.82,71.81,74.48,245708,0
+TNC.US,D,20250407,000000,72.86,75,69.79,71.37,365884,0
+TNC.US,D,20250408,000000,73.195,73.46,69.08,69.53,269264,0
+TNC.US,D,20250409,000000,67.8,74.505,67.8,73.61,236835,0
+TNC.US,D,20250410,000000,72.11,72.685,69.84,71.14,142751,0
+TNC.US,D,20250411,000000,70.87,71.53,69.52,71.12,130994,0
+TNC.US,D,20250414,000000,71.905,71.93,70.155,71.25,153568,0
+TNC.US,D,20250415,000000,71.75,71.99,70.83,71.07,108737,0
+TNC.US,D,20250416,000000,71.02,71.52,69.115,69.87,110234,0
+TNC.US,D,20250417,000000,70.245,71.1,69.4801,69.99,141160,0
+TNC.US,D,20250421,000000,69.06,69.39,67.5715,68.18,103321,0
+TNC.US,D,20250422,000000,69.015,70.03,68.12,69.8,110490,0
+TNC.US,D,20250423,000000,71.8,72.68,70.11,70.58,100300,0
+TNC.US,D,20250424,000000,71.16,72.41,70.35,72.18,110711,0
+TNC.US,D,20250425,000000,71.585,72.5,71.19,72.32,93145,0
+TNC.US,D,20250428,000000,72.99,73.285,71.59,72.66,91754,0
+TNC.US,D,20250429,000000,72.6,73.57,72.21,72.89,109299,0
+TNC.US,D,20250430,000000,71.495,72.67,70.8,72.16,208052,0
+TNC.US,D,20250501,000000,70.02,71.77,67.32,69.46,270241,0
+TNC.US,D,20250502,000000,70.05,72.37,69.38,71.48,199215,0
+TNC.US,D,20250505,000000,70.21,72.38,70.21,71.64,237357,0
+TNC.US,D,20250506,000000,71.86,71.905,70.32,70.56,112776,0
+TNC.US,D,20250507,000000,71.115,71.3932,70.185,70.78,94743,0
+TNC.US,D,20250508,000000,71.82,73.625,71.38,72.68,114023,0
+TNC.US,D,20250509,000000,72.72,73.57,71.625,72.31,122184,0
+TNC.US,D,20250512,000000,75.45,76.688,74.99,76.12,147865,0
+TNC.US,D,20250513,000000,77,77.5099,76.45,76.96,105197,0
+TNC.US,D,20250514,000000,76.13,76.795,75.31,75.34,86651,0
+TNC.US,D,20250515,000000,75.36,75.8,75.0201,75.65,84415,0
+TNC.US,D,20250516,000000,75.72,77.215,74.86,77.02,139707,0
+TNC.US,D,20250519,000000,75.775,76.82,75.565,76.74,139335,0
+TNC.US,D,20250520,000000,76.61,77.155,76.24,76.99,300761,0
+TNC.US,D,20250521,000000,75.895,76.04,73.695,73.86,115617,0
+TNC.US,D,20250522,000000,73.53,73.89,72.92,73.21,123917,0
+TNC.US,D,20250523,000000,72.08,72.985,71.65,72.64,142183,0
+TNC.US,D,20250527,000000,73.635,74.99,73.51,74.95,87811,0
+TNC.US,D,20250528,000000,75.42,75.43,73.21,73.47,72793,0
+TNC.US,D,20250529,000000,74.2,74.57,73.145,74.54,107244,0
+TNC.US,D,20250530,000000,74.15,75.16,74.09,74.42,141572,0
+TNC.US,D,20250602,000000,74.425,74.445,71.89,72.46,170255,0
+TNC.US,D,20250603,000000,72.94,74.95,72.3,74.46,118625,0
+TNC.US,D,20250604,000000,74.05,75.14,73.31,73.95,181288,0
+TNC.US,D,20250605,000000,73.64,74.0994,73.1,73.37,106137,0
+TNC.US,D,20250606,000000,74.505,75.37,74.255,74.66,114233,0
+TNC.US,D,20250609,000000,74.755,76.01,74.72,75.63,133918,0
+TNC.US,D,20250610,000000,75.97,77.21,75.97,77.09,114603,0
+TNC.US,D,20250611,000000,76.21,77.21,75.29,75.3,180493,0
+TNC.US,D,20250612,000000,74.2266,76.15,74.2266,76.12,102502,0
+TNC.US,D,20250613,000000,75.01,75.72,74.23,74.33,135379,0
+TNC.US,D,20250616,000000,74.825,75.44,74.36,74.68,81433,0
+TNC.US,D,20250617,000000,74.315,75.25,73.69,74.88,151620,0
+TNC.US,D,20250618,000000,74.85,76.09,74.48,75.07,113620,0
+TNC.US,D,20250620,000000,75,75.48,74.27,74.3,315724,0
+TNC.US,D,20250623,000000,74.25,76.58,74,76.56,148855,0
+TNC.US,D,20250624,000000,77.09,77.52,76.385,76.67,122631,0
+TNC.US,D,20250625,000000,76.205,76.86,76.005,76.15,83654,0
+TNC.US,D,20250626,000000,76.775,77.68,76.68,77.61,93478,0
+TNC.US,D,20250627,000000,77.62,78.665,77.29,77.7,399489,0
+TNC.US,D,20250630,000000,78,78,76.96,77.48,145724,0
+TNC.US,D,20250701,000000,77.2,81.08,77.04,79.72,158276,0
+TNC.US,D,20250702,000000,80.03,82.31,80.03,82.31,167833,0
+TNC.US,D,20250703,000000,82.96,83.37,81.705,81.98,64528,0
+TNC.US,D,20250707,000000,81.515,82.405,80.7,80.93,122752,0
+TNC.US,D,20250708,000000,81.84,82.785,81.14,81.39,132120,0
+TNC.US,D,20250709,000000,82.185,82.99,81.41,82.31,129675,0
+TNC.US,D,20250710,000000,82.72,84.9829,82.31,83.14,160832,0
+TNC.US,D,20250711,000000,83.305,83.94,82.36,83.62,134545,0
+TNC.US,D,20250714,000000,83.465,83.88,82.405,82.8,127154,0
+TNC.US,D,20250715,000000,83.35,83.42,80.63,80.66,122435,0
+TNC.US,D,20250716,000000,80.92,80.92,79.125,79.77,95747,0
+TNC.US,D,20250717,000000,80.385,81.77,80,81.17,182608,0
+TNC.US,D,20250718,000000,81.73,82.89,79.83,79.98,97319,0
+TNC.US,D,20250721,000000,80.71,81.125,79.35,79.52,81326,0
+TNC.US,D,20250722,000000,79.77,81.39,79.55,80.87,80049,0
+TNC.US,D,20250723,000000,81.675,82.365,81.39,82.3,59886,0
+TNC.US,D,20250724,000000,81.86,82.365,81.045,82.09,59006,0
+TNC.US,D,20250725,000000,81.545,82.815,81.49,82.75,81797,0
+TNC.US,D,20250728,000000,83.16,83.57,82.5,82.72,85327,0
+TNC.US,D,20250729,000000,82.98,83.24,82.315,82.77,90013,0
+TNC.US,D,20250730,000000,82.96,83.48,81.12,81.55,139315,0
+TNC.US,D,20250731,000000,81.6,82.95,80.5475,82.54,119170,0
+TNC.US,D,20250801,000000,81.545,81.835,80.5,81.11,99276,0
+TNC.US,D,20250804,000000,81.235,82.88,81.2179,82.74,147431,0
+TNC.US,D,20250805,000000,82.58,84.125,82.56,83.61,144419,0
+TNC.US,D,20250806,000000,83.8,83.8,82.012,82.59,111950,0
+TNC.US,D,20250807,000000,84.11,84.11,78.6301,79.72,139055,0
+TNC.US,D,20250808,000000,80.1,81.5,79.59,80.3,113408,0
+TNC.US,D,20250811,000000,80.4516,80.98,79.255,80.34,118237,0
+TNC.US,D,20250812,000000,81.45,83.41,81.04,83.11,88396,0
+TNC.US,D,20250813,000000,83.345,85.4287,83.345,85.34,95393,0
+TNC.US,D,20250814,000000,84.18,84.58,82.67,82.68,106286,0
+TNC.US,D,20250815,000000,82.56,82.985,81.43,81.5,93575,0
+TNC.US,D,20250818,000000,81.8,82.69,81.2801,82.45,81746,0
+TNC.US,D,20250819,000000,82.73,84.24,82.73,83.54,154730,0
+TNC.US,D,20250820,000000,83.48,83.535,81.38,81.44,111850,0
+TNC.US,D,20250821,000000,81.85,82,80.54,80.73,86297,0
+TNC.US,D,20250822,000000,81.725,84.42,80.87,83.71,97678,0
+TNC.US,D,20250825,000000,83.42,83.88,83.03,83.05,105031,0
+TNC.US,D,20250826,000000,83.405,83.405,82.77,82.88,100573,0
+TNC.US,D,20250827,000000,83.16,83.99,81.99,83.66,104113,0
+TNC.US,D,20250828,000000,83.13,83.76,81.65,82.98,111860,0
+TNC.US,D,20250829,000000,82.48,82.85,81.715,82.04,80877,0
+TNC.US,D,20250902,000000,81.165,81.31,80.43,80.72,115622,0
+TNC.US,D,20250903,000000,80.66,80.685,79.44,80.07,105817,0
+TNC.US,D,20250904,000000,80.3,82.63,80.16,82.57,94960,0
+TNC.US,D,20250905,000000,81.765,83.5,81.49,82.94,104381,0
+TNC.US,D,20250908,000000,82.985,82.985,80.14,82.27,91776,0
+TNC.US,D,20250909,000000,81.9495,81.9495,80.2553,81.2,85729,0
+TNC.US,D,20250910,000000,79.75,81.79,79.75,81.04,86255,0
+TNC.US,D,20250911,000000,81.66,83.12,81,83.12,82856,0
+TNC.US,D,20250912,000000,82.295,82.61,80.89,81.03,79171,0
+TNC.US,D,20250915,000000,81.02,82.255,80.94,81.25,83549,0
+TNC.US,D,20250916,000000,81.375,81.63,80.86,81.62,75007,0
+TNC.US,D,20250917,000000,81.545,83.91,80.69,80.95,121430,0
+TNC.US,D,20250918,000000,80.96,83.03,80.96,82.44,133890,0
+TNC.US,D,20250919,000000,82.615,82.615,80.27,80.66,380068,0
+TNC.US,D,20250922,000000,80.835,81.39,80.31,80.97,117254,0
+TNC.US,D,20250923,000000,81.62,82.275,81.11,81.66,122422,0
+TNC.US,D,20250924,000000,81.82,81.82,80.88,81.06,73464,0
+TNC.US,D,20250925,000000,80.52,80.88,79.355,79.68,82526,0
+TNC.US,D,20250926,000000,80.1885,80.625,79.75,80.57,142903,0
+TNC.US,D,20250929,000000,79.4,81.08,79.4,80.31,139763,0
+TNC.US,D,20250930,000000,80.6405,81.07,80.1,81.06,71061,0
+TNC.US,D,20251001,000000,80.52,81.62,80.4,81.33,75934,0
+TNC.US,D,20251002,000000,81.255,82.09,80.445,81.82,84380,0
+TNC.US,D,20251003,000000,82.69,84.06,82.18,82.81,115239,0
+TNC.US,D,20251006,000000,83.22,84.47,82.6,83.69,76341,0
+TNC.US,D,20251007,000000,83.79,83.905,81.78,81.79,76290,0
+TNC.US,D,20251008,000000,81.68,82.69,81.35,81.86,71867,0
+TNC.US,D,20251009,000000,81.43,82.18,79.69,79.7,67462,0
+TNC.US,D,20251010,000000,80.175,81.08,77.5201,78.21,90041,0
+TNC.US,D,20251013,000000,79.345,79.9999,78.15,78.73,65618,0
+TNC.US,D,20251014,000000,78.5,80.205,77.66,79.49,64431,0
+TNC.US,D,20251015,000000,78.775,81.19,78.775,79.96,101757,0
+TNC.US,D,20251016,000000,79.315,80.45,78.935,79.47,70627,0
+TNC.US,D,20251017,000000,79.36,80,79.26,79.57,78621,0
+TNC.US,D,20251020,000000,80.68,81.2,80.26,80.69,52549,0
+TNC.US,D,20251021,000000,81.53,81.9,81.22,81.41,42833,0
+TNC.US,D,20251022,000000,81.41,81.99,80.25,80.39,60397,0
+TNC.US,D,20251023,000000,80.51,81.78,80.49,81.21,56837,0
+TNC.US,D,20251024,000000,81.865,83,81.43,81.68,47913,0
+TNC.US,D,20251027,000000,82.2,82.83,81.655,81.7,51548,0
+TNC.US,D,20251028,000000,81.15,81.905,80.86,81.15,61572,0
+TNC.US,D,20251029,000000,81,82.7,80.34,81.19,76380,0
+TNC.US,D,20251030,000000,81.48,82.79,79.8401,80.09,73555,0
+TNC.US,D,20251031,000000,79.25,81.3,79.25,80,92078,0
+TNC.US,D,20251103,000000,78.12,80.657,78.12,79.62,119586,0
+TNC.US,D,20251104,000000,79.37,79.37,72.03,75.29,152997,0
+TNC.US,D,20251105,000000,75.095,76.76,74.6,74.86,132708,0
+TNC.US,D,20251106,000000,74.99,75.295,73.67,74.46,109956,0
+TNC.US,D,20251107,000000,73.71,75.355,73.71,74.58,99930,0
+TNC.US,D,20251110,000000,74.0859,75.3,73.77,73.93,91557,0
+TNC.US,D,20251111,000000,74.67,74.67,72.67,72.89,195535,0
+TNC.US,D,20251112,000000,73.22,75.28,72.8,73.99,158554,0
+TNC.US,D,20251113,000000,73.995,74.56,73.17,73.54,93823,0
+TNC.US,D,20251114,000000,71.39,73.2,69.62,72.19,118462,0
+TNC.US,D,20251117,000000,71.95,72.02,69.655,69.88,114400,0
+TNC.US,D,20251118,000000,70.5899,70.5899,68.95,69.25,99303,0
+TNC.US,D,20251119,000000,69.685,70.0599,68.78,68.97,92632,0
+TNC.US,D,20251120,000000,69.815,70.34,68.77,69.24,113746,0
+TNC.US,D,20251121,000000,69.78,72.48,69.6,71.72,95802,0
+TNC.US,D,20251124,000000,70.99,72.44,70.435,70.77,132558,0
+TNC.US,D,20251125,000000,72.49,74.2,71.31,73.66,173342,0
+TNC.US,D,20251126,000000,72.85,75.11,72.79,73.77,210121,0
+TNC.US,D,20251128,000000,74.59,74.61,72.64,73.13,59227,0
+TNC.US,D,20251201,000000,73.39,73.395,72.37,72.51,123494,0
+TNC.US,D,20251202,000000,72.26,72.925,71.38,72.4,92289,0
+TNC.US,D,20251203,000000,72.9202,74.03,72.65,73.97,90512,0
+TNC.US,D,20251204,000000,74.52,74.61,73.24,74.27,74642,0
+TNC.US,D,20251205,000000,74.735,74.8,73.57,74.5,97327,0
+TNC.US,D,20251208,000000,74.535,74.58,72.87,73.13,107490,0
+TNC.US,D,20251209,000000,73.47,74.06,72.73,73.49,98288,0
+TNC.US,D,20251210,000000,73.88,76.6,73.17,75.9,241536,0
+TNC.US,D,20251211,000000,76.12,77.68,75.825,77.61,123432,0
+TNC.US,D,20251212,000000,78.25,78.25,76.665,77,153855,0
+TNC.US,D,20251215,000000,77.7392,77.7962,76.215,76.38,135705,0
+TNC.US,D,20251216,000000,76.84,77.82,76.1,76.47,171149,0
+TNC.US,D,20251217,000000,76.21,77.75,75.6,76.45,159403,0
+TNC.US,D,20251218,000000,76.42,77.08,75.03,75.25,148389,0
+TNC.US,D,20251219,000000,74.8,74.96,73.77,74.58,863929,0
+TNC.US,D,20251222,000000,74.39,75.9,74.35,75.2,106419,0
+TNC.US,D,20251223,000000,75.2,75.8,74.77,75.32,89330,0
+TNC.US,D,20251224,000000,76.05,76.05,74.665,75.37,34126,0
+TNC.US,D,20251226,000000,75.6,75.72,74.79,75.43,55181,0
+TNC.US,D,20251229,000000,75.13,75.865,74.4,74.88,66978,0
+TNC.US,D,20251230,000000,74.8,74.99,73.95,74.05,47836,0
+TNC.US,D,20251231,000000,74,74.07,73.07,73.7,70155,0
+TNC.US,D,20260102,000000,73.89,74.07,73.31,73.96,79594,0
+TNC.US,D,20260105,000000,74.4601,76.11,74.19,75.44,273573,0
+TNC.US,D,20260106,000000,75.865,76.98,74.88,76.96,216171,0
+TNC.US,D,20260107,000000,77.2,77.2,73.66,74.62,104709,0
+TNC.US,D,20260108,000000,74.99,77.85,74.23,77.45,113280,0
+TNC.US,D,20260109,000000,77.56,78.56,76.755,78.56,74542,0
+TNC.US,D,20260112,000000,78.155,79.4437,77.91,77.95,76649,0
+TNC.US,D,20260113,000000,77.875,78.77,77.735,78.1,71099,0
+TNC.US,D,20260114,000000,78.215,78.89,77.46,78.33,73858,0
+TNC.US,D,20260115,000000,79.8,80.05,78.57,79.73,71119,0
+TNC.US,D,20260116,000000,79.31,80.5,79.03,79.97,130886,0
+TNC.US,D,20260120,000000,78.45,78.45,76.88,77.1,81226,0
+TNC.US,D,20260121,000000,78.67,79.86,77.43,79.66,161497,0
+TNC.US,D,20260122,000000,79.645,80.43,78.485,79.23,77652,0
+TNC.US,D,20260123,000000,79.195,79.555,77.1915,77.66,112915,0
+TNC.US,D,20260126,000000,78.28,78.28,76.34,76.43,125623,0
+TNC.US,D,20260127,000000,76.425,76.425,74.99,75.53,59649,0
+TNC.US,D,20260128,000000,75.635,76.05,74.7,75.52,98413,0
+TNC.US,D,20260129,000000,75.95,76.735,75.29,76.63,130785,0
+TNC.US,D,20260130,000000,76.275,76.275,75.12,76.09,95263,0
+TNC.US,D,20260202,000000,76.72,79.0633,76.32,78.19,101456,0
+TNC.US,D,20260203,000000,77.53,79.85,77.53,78.55,76831,0
+TNC.US,D,20260204,000000,79.3,81.4,78.19,81.16,105099,0
+TNC.US,D,20260205,000000,81.33,82,80.61,80.84,102431,0
+TNC.US,D,20260206,000000,81.11,82.51,81.11,81.97,91429,0
+TNC.US,D,20260209,000000,81.13,82.26,81.13,81.5,87122,0
+TNC.US,D,20260210,000000,80.505,82.125,80.505,81.24,50484,0
+TNC.US,D,20260211,000000,82.39,82.81,81.44,81.64,113591,0
+TNC.US,D,20260212,000000,82.035,83.24,80.97,81.61,80789,0
+TNC.US,D,20260213,000000,81.465,83.52,81.465,83.04,105272,0
+TNC.US,D,20260217,000000,82.56,83.85,82.56,83.01,123231,0
+TNC.US,D,20260218,000000,83,85.905,81.55,83.31,141233,0
diff --git a/daily/us/nyse stocks/2/tnet.us.txt b/daily/us/nyse stocks/2/tnet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f16077645e42c87760a7d16ddd2bbfe90575370
--- /dev/null
+++ b/daily/us/nyse stocks/2/tnet.us.txt	
@@ -0,0 +1,2993 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNET.US,D,20140327,000000,18.5,19.45,17.28,19.1,14207052,0
+TNET.US,D,20140328,000000,19.89,22.84,19.79,21.31,2944398,0
+TNET.US,D,20140331,000000,23.2,23.44,20.76,21.31,1094215,0
+TNET.US,D,20140401,000000,21.37,21.7,20.28,21.3,584757,0
+TNET.US,D,20140402,000000,22,22,20.99,21.01,287583,0
+TNET.US,D,20140403,000000,20.67,21.25,20.3,21.01,721786,0
+TNET.US,D,20140404,000000,20.76,21.04,19.27,20.4,626855,0
+TNET.US,D,20140407,000000,20.24,20.66,18.81,19.74,845348,0
+TNET.US,D,20140408,000000,19.75,19.94,18.9,19.27,529178,0
+TNET.US,D,20140409,000000,19.18,20.79,19.14,20.76,384273,0
+TNET.US,D,20140410,000000,20.88,20.88,19.97,20.6,180141,0
+TNET.US,D,20140411,000000,20.32,20.5,19.71,20.32,181090,0
+TNET.US,D,20140414,000000,20.27,20.56,19.91,20.47,152011,0
+TNET.US,D,20140415,000000,20.6,20.6,20.04,20.47,445281,0
+TNET.US,D,20140416,000000,20.66,21.99,20.2,21.39,617161,0
+TNET.US,D,20140417,000000,21.14,22.3,20.86,22,434633,0
+TNET.US,D,20140421,000000,21.88,23.94,21.64,23.18,401556,0
+TNET.US,D,20140422,000000,23.32,23.32,22.24,22.56,286009,0
+TNET.US,D,20140423,000000,22.5,22.5,20.82,21.41,246868,0
+TNET.US,D,20140424,000000,21.55,21.94,21.11,21.47,73126,0
+TNET.US,D,20140425,000000,21.43,21.43,20.29,21.39,107648,0
+TNET.US,D,20140428,000000,21.49,21.9,20.65,21.72,146898,0
+TNET.US,D,20140429,000000,21.72,21.72,20.76,21.53,137997,0
+TNET.US,D,20140430,000000,21.36,21.67,20.87,21.45,258831,0
+TNET.US,D,20140501,000000,21.53,21.61,20.75,21.26,284963,0
+TNET.US,D,20140502,000000,21.44,21.74,21.23,21.7,94165,0
+TNET.US,D,20140505,000000,21.54,22.18,21.05,21.87,258953,0
+TNET.US,D,20140506,000000,23.14,24.65,22.4,22.87,1302529,0
+TNET.US,D,20140507,000000,22.81,23.54,20.72,22.89,357855,0
+TNET.US,D,20140508,000000,22.86,23.22,21.92,22.15,286074,0
+TNET.US,D,20140509,000000,22.17,22.96,22.17,22.6,312469,0
+TNET.US,D,20140512,000000,23.06,23.06,22.19,22.38,174283,0
+TNET.US,D,20140513,000000,22.28,23.16,22.15,23,384474,0
+TNET.US,D,20140514,000000,23.87,23.93,22.7,23.47,619580,0
+TNET.US,D,20140515,000000,23.5,24.02,23.01,23.94,170856,0
+TNET.US,D,20140516,000000,24.18,24.9,23.78,23.93,317450,0
+TNET.US,D,20140519,000000,24.01,24.09,23.32,23.72,156505,0
+TNET.US,D,20140520,000000,23.71,24.01,23.32,23.64,197850,0
+TNET.US,D,20140521,000000,23.83,23.98,23.3,23.57,232323,0
+TNET.US,D,20140522,000000,23.5,24.1,23.45,23.94,163676,0
+TNET.US,D,20140523,000000,24.02,24.23,23.52,24.11,232576,0
+TNET.US,D,20140527,000000,24.35,25.24,24.14,25.2,210162,0
+TNET.US,D,20140528,000000,25.38,25.53,24.67,24.75,197638,0
+TNET.US,D,20140529,000000,24.98,25.5,24.71,25.07,625803,0
+TNET.US,D,20140530,000000,25,25.39,24.82,25.1,527498,0
+TNET.US,D,20140602,000000,24.97,26.26,24.96,26,359743,0
+TNET.US,D,20140603,000000,26.26,26.53,25.53,25.78,457927,0
+TNET.US,D,20140604,000000,25.7,27.21,25.6,26.37,350202,0
+TNET.US,D,20140605,000000,26.46,27.3,26.24,27,272374,0
+TNET.US,D,20140606,000000,27.05,27.22,26.93,27,144446,0
+TNET.US,D,20140609,000000,27,27.25,26.36,26.7,300455,0
+TNET.US,D,20140610,000000,26.5,27.34,26.5,26.97,265500,0
+TNET.US,D,20140611,000000,26.91,27.3,26.64,27.25,163719,0
+TNET.US,D,20140612,000000,27.25,27.78,27.03,27.28,261547,0
+TNET.US,D,20140613,000000,27.36,27.77,27.15,27.39,366659,0
+TNET.US,D,20140616,000000,27.39,27.39,25.75,25.97,297885,0
+TNET.US,D,20140617,000000,25.87,26.34,24.9,25.51,443650,0
+TNET.US,D,20140618,000000,25.42,26.04,25.23,25.94,266313,0
+TNET.US,D,20140619,000000,26.03,26.42,25.65,25.77,307094,0
+TNET.US,D,20140620,000000,25.85,26.93,24.93,24.94,1204751,0
+TNET.US,D,20140623,000000,25.02,25.46,24,24.23,445352,0
+TNET.US,D,20140624,000000,24,24.33,23.18,23.65,269533,0
+TNET.US,D,20140625,000000,23.52,24.5,23.36,23.87,343229,0
+TNET.US,D,20140626,000000,23.87,24.13,23.36,24.02,188314,0
+TNET.US,D,20140627,000000,23.93,24.46,23.64,23.64,1578774,0
+TNET.US,D,20140630,000000,23.56,24.28,23.28,24.07,566164,0
+TNET.US,D,20140701,000000,24.23,24.49,23.72,23.87,411719,0
+TNET.US,D,20140702,000000,23.83,24.01,23.75,23.9,160200,0
+TNET.US,D,20140703,000000,24,24.68,23.93,24.67,131434,0
+TNET.US,D,20140707,000000,24.56,24.68,23.79,23.95,333410,0
+TNET.US,D,20140708,000000,23.97,24.19,23.74,23.86,351622,0
+TNET.US,D,20140709,000000,23.89,24.15,23.66,23.83,225144,0
+TNET.US,D,20140710,000000,23.51,23.71,23.26,23.51,175201,0
+TNET.US,D,20140711,000000,23.54,23.69,23.21,23.24,168005,0
+TNET.US,D,20140714,000000,23.45,23.59,23.18,23.52,167632,0
+TNET.US,D,20140715,000000,23.53,23.61,23.15,23.42,145054,0
+TNET.US,D,20140716,000000,23.46,23.64,23.15,23.25,172240,0
+TNET.US,D,20140717,000000,23.16,23.3,22.74,22.77,267835,0
+TNET.US,D,20140718,000000,22.69,22.85,22.26,22.54,290362,0
+TNET.US,D,20140721,000000,22.46,22.52,22.24,22.33,133580,0
+TNET.US,D,20140722,000000,22.32,22.73,22.1,22.25,158146,0
+TNET.US,D,20140723,000000,22.2,22.6,22.12,22.57,77371,0
+TNET.US,D,20140724,000000,22.54,22.79,22.22,22.36,96961,0
+TNET.US,D,20140725,000000,22.18,22.25,21.79,22.14,147088,0
+TNET.US,D,20140728,000000,22.12,22.7,22.01,22.55,178930,0
+TNET.US,D,20140729,000000,22.59,23.49,22.59,23.19,467465,0
+TNET.US,D,20140730,000000,23.35,23.43,22.93,23.19,102621,0
+TNET.US,D,20140731,000000,23,23.43,23,23.4,207129,0
+TNET.US,D,20140801,000000,23.46,24.38,23.14,24.34,354366,0
+TNET.US,D,20140804,000000,24.3,24.78,23.81,24.72,371645,0
+TNET.US,D,20140805,000000,25.47,27.45,25.15,27.08,969822,0
+TNET.US,D,20140806,000000,26.93,27.29,26.54,27.19,266997,0
+TNET.US,D,20140807,000000,27.29,27.9,27.01,27.47,192097,0
+TNET.US,D,20140808,000000,27.58,27.77,27.26,27.59,99519,0
+TNET.US,D,20140811,000000,27.69,28.71,27.51,28.27,225577,0
+TNET.US,D,20140812,000000,28.29,29.26,28.23,29.14,412746,0
+TNET.US,D,20140813,000000,29.56,29.96,28.38,28.72,375741,0
+TNET.US,D,20140814,000000,28.88,29,28.6,28.86,132482,0
+TNET.US,D,20140815,000000,29.12,29.12,28.29,28.49,118261,0
+TNET.US,D,20140818,000000,28.69,28.83,28.28,28.68,101850,0
+TNET.US,D,20140819,000000,28.82,29.23,28.63,28.83,207921,0
+TNET.US,D,20140820,000000,28.73,29.32,28.52,28.59,131998,0
+TNET.US,D,20140821,000000,28.71,28.95,27.07,27.24,234129,0
+TNET.US,D,20140822,000000,27.13,27.72,26.35,27.08,348414,0
+TNET.US,D,20140825,000000,27.21,27.71,27,27.5,197540,0
+TNET.US,D,20140826,000000,27.71,27.82,26.93,27.18,252490,0
+TNET.US,D,20140827,000000,27.24,27.44,26.98,27.32,170103,0
+TNET.US,D,20140828,000000,27.27,28.19,26.91,27.01,220603,0
+TNET.US,D,20140829,000000,27.04,27.33,26.51,26.81,136402,0
+TNET.US,D,20140902,000000,26.87,28.02,26.18,27.98,419090,0
+TNET.US,D,20140903,000000,28.22,28.92,27.95,28.02,447339,0
+TNET.US,D,20140904,000000,28,28.37,27.6,27.65,170005,0
+TNET.US,D,20140905,000000,27.57,27.82,27.16,27.26,142733,0
+TNET.US,D,20140908,000000,27.26,28.83,26.79,27.86,837026,0
+TNET.US,D,20140909,000000,27.51,28.15,26.45,26.61,559267,0
+TNET.US,D,20140910,000000,26.58,26.7,25.71,26.11,375704,0
+TNET.US,D,20140911,000000,26,26.04,25.26,25.71,691440,0
+TNET.US,D,20140912,000000,26.38,27.46,26.35,27.46,7297724,0
+TNET.US,D,20140915,000000,27.4,27.61,26.79,27.33,813056,0
+TNET.US,D,20140916,000000,27.29,27.47,26.67,27.02,478132,0
+TNET.US,D,20140917,000000,27,27.49,26.94,27.18,609117,0
+TNET.US,D,20140918,000000,27.12,27.5,26.86,27.29,459993,0
+TNET.US,D,20140919,000000,27.34,27.45,26.68,27.18,553496,0
+TNET.US,D,20140922,000000,27.03,27.1,26.14,26.8,462044,0
+TNET.US,D,20140923,000000,25.46,26.53,25.26,25.95,1108439,0
+TNET.US,D,20140924,000000,25.93,26.15,25.6,25.95,327061,0
+TNET.US,D,20140925,000000,25.93,26.03,25.65,25.93,449901,0
+TNET.US,D,20140926,000000,25.93,25.99,25.3,25.62,617503,0
+TNET.US,D,20140929,000000,25.48,25.71,25.34,25.5,272175,0
+TNET.US,D,20140930,000000,25.44,26,25.13,25.75,445608,0
+TNET.US,D,20141001,000000,25.44,25.7,24.38,24.9,937001,0
+TNET.US,D,20141002,000000,24.85,25.12,24.4,25.05,509777,0
+TNET.US,D,20141003,000000,25.23,26.09,24.96,25.84,600070,0
+TNET.US,D,20141006,000000,25.89,26.01,25.55,25.62,412830,0
+TNET.US,D,20141007,000000,25.58,25.84,25.37,25.63,518562,0
+TNET.US,D,20141008,000000,25.95,26.86,25.79,26.79,637479,0
+TNET.US,D,20141009,000000,26.81,26.81,25.99,26,419967,0
+TNET.US,D,20141010,000000,26,26.4,25.56,25.73,388200,0
+TNET.US,D,20141013,000000,25.78,26.62,25.64,26.12,315487,0
+TNET.US,D,20141014,000000,26.18,27.04,26.14,26.72,657728,0
+TNET.US,D,20141015,000000,26.57,27.04,26.19,26.81,448154,0
+TNET.US,D,20141016,000000,26.5,27.44,26.41,26.9,426156,0
+TNET.US,D,20141017,000000,27.2,27.2,26.32,26.47,233021,0
+TNET.US,D,20141020,000000,26.31,27.15,26.2,26.99,187619,0
+TNET.US,D,20141021,000000,26.99,27.15,26.54,26.81,246809,0
+TNET.US,D,20141022,000000,26.88,27.04,26.71,26.92,368905,0
+TNET.US,D,20141023,000000,26.95,28.47,26.93,28.18,784298,0
+TNET.US,D,20141024,000000,28.16,28.46,27.8,28.25,489118,0
+TNET.US,D,20141027,000000,28.19,28.96,28.14,28.69,617704,0
+TNET.US,D,20141028,000000,28.7,29.25,28.52,28.96,316912,0
+TNET.US,D,20141029,000000,28.95,29.2,28.04,28.42,362836,0
+TNET.US,D,20141030,000000,28.32,29.67,28.16,29.23,772673,0
+TNET.US,D,20141031,000000,29.5,29.95,29.23,29.92,548907,0
+TNET.US,D,20141103,000000,28.9,29.95,28.7,29.67,767609,0
+TNET.US,D,20141104,000000,29.33,30.8,29.33,29.68,877235,0
+TNET.US,D,20141105,000000,29.9,31,28.02,29.5,1084690,0
+TNET.US,D,20141106,000000,29.45,30.45,29.03,29.26,491410,0
+TNET.US,D,20141107,000000,29.11,29.76,28.18,29.75,761471,0
+TNET.US,D,20141110,000000,29.75,31,29.64,30.89,741475,0
+TNET.US,D,20141111,000000,30.9,31.66,30.55,30.99,618644,0
+TNET.US,D,20141112,000000,31.12,31.64,30.8,31.31,419955,0
+TNET.US,D,20141113,000000,31.22,32.12,31.22,31.91,630193,0
+TNET.US,D,20141114,000000,31.88,31.9,31.16,31.27,205914,0
+TNET.US,D,20141117,000000,31.27,31.5,30.76,31.38,275318,0
+TNET.US,D,20141118,000000,31.36,31.48,30.8,30.88,303727,0
+TNET.US,D,20141119,000000,30.71,31.4,30.62,31.26,403998,0
+TNET.US,D,20141120,000000,31.07,31.22,30.61,30.88,209626,0
+TNET.US,D,20141121,000000,31.2,31.46,30.9,31.16,272607,0
+TNET.US,D,20141124,000000,31.17,32.27,31.17,32.25,618924,0
+TNET.US,D,20141125,000000,32.31,32.79,31.47,31.84,576168,0
+TNET.US,D,20141126,000000,31.9,31.95,31.33,31.4,149646,0
+TNET.US,D,20141128,000000,31.21,32.19,31.21,31.66,155868,0
+TNET.US,D,20141201,000000,29.93,31.38,27.06,29.62,1257669,0
+TNET.US,D,20141202,000000,29.63,29.69,28.76,29.65,476506,0
+TNET.US,D,20141203,000000,29.61,29.8,29.19,29.28,238470,0
+TNET.US,D,20141204,000000,29.12,29.59,29.04,29.43,223804,0
+TNET.US,D,20141205,000000,29.55,30.38,29.41,30.25,323829,0
+TNET.US,D,20141208,000000,30.14,30.93,29.99,30.64,356022,0
+TNET.US,D,20141209,000000,30.35,30.74,30,30.71,255642,0
+TNET.US,D,20141210,000000,30.69,30.87,29.84,29.9,406641,0
+TNET.US,D,20141211,000000,29.94,30.58,29.9,30.25,271169,0
+TNET.US,D,20141212,000000,29.98,30.31,29.91,30.06,365658,0
+TNET.US,D,20141215,000000,30.11,31.18,30.08,30.77,381534,0
+TNET.US,D,20141216,000000,30.58,30.58,29.67,30,438148,0
+TNET.US,D,20141217,000000,29.98,30.96,29.79,30.75,2332122,0
+TNET.US,D,20141218,000000,31,31.99,30.89,31.9,657701,0
+TNET.US,D,20141219,000000,31.78,31.99,31.43,31.51,714501,0
+TNET.US,D,20141222,000000,31.78,31.98,31.1,31.66,286947,0
+TNET.US,D,20141223,000000,31.43,31.81,31.35,31.46,246896,0
+TNET.US,D,20141224,000000,31.41,31.93,31.18,31.61,92967,0
+TNET.US,D,20141226,000000,31.74,32,31.51,31.7,109027,0
+TNET.US,D,20141229,000000,31.64,32.71,31.64,32.59,415029,0
+TNET.US,D,20141230,000000,32.46,32.75,31.53,31.6,328979,0
+TNET.US,D,20141231,000000,31.9,31.99,31.23,31.28,225983,0
+TNET.US,D,20150102,000000,30.89,31.59,30.07,30.58,589821,0
+TNET.US,D,20150105,000000,30.28,30.71,29.87,30.04,503294,0
+TNET.US,D,20150106,000000,30.04,30.7,29.92,30.5,355437,0
+TNET.US,D,20150107,000000,30.76,32.06,30.51,32,397023,0
+TNET.US,D,20150108,000000,32.01,33.35,32,33.27,691510,0
+TNET.US,D,20150109,000000,33.28,33.34,32.46,32.48,586222,0
+TNET.US,D,20150112,000000,32.57,33.04,32.39,32.9,246135,0
+TNET.US,D,20150113,000000,33,33.17,32.64,32.97,426968,0
+TNET.US,D,20150114,000000,32.51,33.67,32.5,33.6,555091,0
+TNET.US,D,20150115,000000,33.6,33.76,33.03,33.55,592209,0
+TNET.US,D,20150116,000000,33.45,33.97,32.79,33.36,514053,0
+TNET.US,D,20150120,000000,33.6,33.78,32.6,33.39,380208,0
+TNET.US,D,20150121,000000,33.24,33.45,32.48,32.57,198043,0
+TNET.US,D,20150122,000000,32.78,33.17,32.03,33.14,186594,0
+TNET.US,D,20150123,000000,32.92,33.56,32.8,33.3,143774,0
+TNET.US,D,20150126,000000,33.4,34.36,33.04,34.36,296289,0
+TNET.US,D,20150127,000000,33.86,34.47,33.4,34.16,412120,0
+TNET.US,D,20150128,000000,34.25,34.49,33.27,33.49,286507,0
+TNET.US,D,20150129,000000,33.51,33.55,32.81,33.48,208265,0
+TNET.US,D,20150130,000000,33.18,33.47,32.8,33.17,325084,0
+TNET.US,D,20150202,000000,32.4,33.36,32.02,33.16,298714,0
+TNET.US,D,20150203,000000,33.22,33.95,33.06,33.76,246550,0
+TNET.US,D,20150204,000000,33.47,34.95,33.4,34.7,378981,0
+TNET.US,D,20150205,000000,34.57,35.42,34.5,35.21,267570,0
+TNET.US,D,20150206,000000,35.18,35.33,34.62,34.73,401561,0
+TNET.US,D,20150209,000000,34.82,35.28,34.47,34.53,253649,0
+TNET.US,D,20150210,000000,34.87,35.14,34.4,35,260503,0
+TNET.US,D,20150211,000000,34.93,35.19,34.8,35.14,232885,0
+TNET.US,D,20150212,000000,35.14,35.93,34.96,35.73,299441,0
+TNET.US,D,20150213,000000,35.83,36.59,35.21,36.49,264618,0
+TNET.US,D,20150217,000000,36.48,36.62,35.59,36.54,300203,0
+TNET.US,D,20150218,000000,36.45,36.75,35.99,36.2,241394,0
+TNET.US,D,20150219,000000,36.06,36.59,35.9,36.44,188627,0
+TNET.US,D,20150220,000000,36.52,36.64,35.89,36.56,253830,0
+TNET.US,D,20150223,000000,36.29,36.58,36.02,36.57,136668,0
+TNET.US,D,20150224,000000,36.57,36.72,36.06,36.2,225969,0
+TNET.US,D,20150225,000000,36.33,36.75,35.88,36.34,205404,0
+TNET.US,D,20150226,000000,36.44,36.96,36.1,36.66,227746,0
+TNET.US,D,20150227,000000,36.7,36.88,35.82,36.34,318895,0
+TNET.US,D,20150302,000000,35.88,37.17,35.88,36.78,697600,0
+TNET.US,D,20150303,000000,36.77,38,36.12,37.88,1042900,0
+TNET.US,D,20150304,000000,31.05,34.33,30.01,33.93,7179300,0
+TNET.US,D,20150305,000000,33.16,34.33,32.64,33.51,1993700,0
+TNET.US,D,20150306,000000,33.36,33.6,32.68,33.06,1459400,0
+TNET.US,D,20150309,000000,33.16,33.73,32.76,33.3,847100,0
+TNET.US,D,20150310,000000,33.03,33.13,32.55,32.89,639400,0
+TNET.US,D,20150311,000000,32.97,33.49,32.82,33.25,582900,0
+TNET.US,D,20150312,000000,33.38,35.62,33.14,35.2,580200,0
+TNET.US,D,20150313,000000,35.06,35.44,34.14,34.3,477800,0
+TNET.US,D,20150316,000000,34.63,35.52,34.55,35.01,583400,0
+TNET.US,D,20150317,000000,34.91,35.49,34.91,35.3,359300,0
+TNET.US,D,20150318,000000,35.3,35.92,34.69,35.76,403000,0
+TNET.US,D,20150319,000000,35.59,35.99,35.48,35.97,232300,0
+TNET.US,D,20150320,000000,36,36.53,35.68,36.25,909300,0
+TNET.US,D,20150323,000000,36.08,36.08,35.38,35.38,305600,0
+TNET.US,D,20150324,000000,35.29,36.3,35.04,35.83,535200,0
+TNET.US,D,20150325,000000,36.32,36.32,34.59,34.65,422200,0
+TNET.US,D,20150326,000000,34.44,34.61,34.07,34.46,338500,0
+TNET.US,D,20150327,000000,34.5,35.5,34.08,35.25,314000,0
+TNET.US,D,20150330,000000,35.48,35.58,34.75,35.03,754200,0
+TNET.US,D,20150331,000000,34.94,35.84,34.69,35.23,419800,0
+TNET.US,D,20150401,000000,35,35.38,34.89,35.13,437600,0
+TNET.US,D,20150402,000000,35.1,35.87,34.95,35.81,304700,0
+TNET.US,D,20150406,000000,35.52,35.91,35.2,35.8,218600,0
+TNET.US,D,20150407,000000,35.62,36.13,35.29,35.75,236423,0
+TNET.US,D,20150408,000000,35.97,36.89,35.74,36.85,268400,0
+TNET.US,D,20150409,000000,36.78,37,36,36.53,208406,0
+TNET.US,D,20150410,000000,36.45,37.6,36.42,37.27,360500,0
+TNET.US,D,20150413,000000,37.22,37.46,36.94,37.27,462400,0
+TNET.US,D,20150414,000000,37.22,37.47,36.63,37.21,645600,0
+TNET.US,D,20150415,000000,37.1,37.21,36.69,36.93,847355,0
+TNET.US,D,20150416,000000,36.6,36.84,35.02,35.53,949505,0
+TNET.US,D,20150417,000000,35.36,35.97,35.17,35.51,788300,0
+TNET.US,D,20150420,000000,35.77,36.87,35.76,36.7,633382,0
+TNET.US,D,20150421,000000,36.96,36.96,35.99,35.99,198093,0
+TNET.US,D,20150422,000000,36.05,36.05,35.36,35.45,256123,0
+TNET.US,D,20150423,000000,35.45,35.62,35.06,35.34,451800,0
+TNET.US,D,20150424,000000,35.55,35.55,35.06,35.2,252600,0
+TNET.US,D,20150427,000000,35.24,35.84,34.87,35.16,341500,0
+TNET.US,D,20150428,000000,35.21,35.79,34.94,35.43,258500,0
+TNET.US,D,20150429,000000,35.41,35.73,35.02,35.04,315300,0
+TNET.US,D,20150430,000000,34.97,35.45,34.56,35.02,457900,0
+TNET.US,D,20150501,000000,34.65,36.46,34.48,36.01,608700,0
+TNET.US,D,20150504,000000,35.99,36.59,35.96,36.45,404000,0
+TNET.US,D,20150505,000000,36.41,36.52,34.32,34.43,802300,0
+TNET.US,D,20150506,000000,29.87,29.93,27.28,28.76,4647726,0
+TNET.US,D,20150507,000000,28.58,29.03,27.95,28.98,1291651,0
+TNET.US,D,20150508,000000,29.27,30.04,28.85,28.87,649900,0
+TNET.US,D,20150511,000000,28.82,30.1,28.82,29.57,543400,0
+TNET.US,D,20150512,000000,29.4,29.4,28.67,29.06,460353,0
+TNET.US,D,20150513,000000,29,29.65,28.91,29.42,355300,0
+TNET.US,D,20150514,000000,29.51,29.95,29.2,29.72,251500,0
+TNET.US,D,20150515,000000,29.67,30.05,29.37,29.7,374862,0
+TNET.US,D,20150518,000000,29.54,29.98,29.25,29.89,316149,0
+TNET.US,D,20150519,000000,29.95,30.35,29.78,30,775200,0
+TNET.US,D,20150520,000000,29.97,30.05,29.42,29.53,420800,0
+TNET.US,D,20150521,000000,29.59,29.99,29.47,29.73,221400,0
+TNET.US,D,20150522,000000,29.43,29.79,29.12,29.44,291500,0
+TNET.US,D,20150526,000000,29.27,29.76,29.08,29.18,342903,0
+TNET.US,D,20150527,000000,29.23,29.35,28.91,29.23,808200,0
+TNET.US,D,20150528,000000,29.24,29.47,28.89,29.44,591686,0
+TNET.US,D,20150529,000000,29.37,29.95,29.09,29.93,609600,0
+TNET.US,D,20150601,000000,29.16,29.97,28.81,29.74,546900,0
+TNET.US,D,20150602,000000,29.61,29.72,29.28,29.28,395757,0
+TNET.US,D,20150603,000000,29.36,29.49,28.92,29.35,352500,0
+TNET.US,D,20150604,000000,29.25,29.39,28.74,28.81,319400,0
+TNET.US,D,20150605,000000,28.85,29.08,28.68,28.78,504300,0
+TNET.US,D,20150608,000000,28.79,28.99,28.55,28.71,571000,0
+TNET.US,D,20150609,000000,28.74,28.83,28.43,28.55,542170,0
+TNET.US,D,20150610,000000,28.68,28.91,28.56,28.72,1051459,0
+TNET.US,D,20150611,000000,28.8,28.85,28.62,28.7,441646,0
+TNET.US,D,20150612,000000,28.64,28.69,28.35,28.51,285800,0
+TNET.US,D,20150615,000000,28.31,28.5,28.09,28.26,461300,0
+TNET.US,D,20150616,000000,28.26,28.38,28.09,28.17,420500,0
+TNET.US,D,20150617,000000,28.15,28.24,27.73,27.74,419300,0
+TNET.US,D,20150618,000000,27.8,28.03,27.61,27.62,832800,0
+TNET.US,D,20150619,000000,27.63,27.78,27.02,27.12,786200,0
+TNET.US,D,20150622,000000,27.2,27.33,26.73,26.74,1441700,0
+TNET.US,D,20150623,000000,26.79,27.01,26.38,26.42,1145821,0
+TNET.US,D,20150624,000000,26.45,26.47,25.78,26.19,1534700,0
+TNET.US,D,20150625,000000,26.2,26.3,25.37,25.74,790800,0
+TNET.US,D,20150626,000000,25.75,25.88,25.38,25.41,2927200,0
+TNET.US,D,20150629,000000,25.27,25.59,25.13,25.23,787400,0
+TNET.US,D,20150630,000000,25.97,26.13,25.32,25.35,1201987,0
+TNET.US,D,20150701,000000,25.42,25.75,25.27,25.62,853600,0
+TNET.US,D,20150702,000000,25.66,25.9,25.37,25.78,682400,0
+TNET.US,D,20150706,000000,25.65,25.79,25.26,25.62,728200,0
+TNET.US,D,20150707,000000,25.57,25.66,25.18,25.46,592300,0
+TNET.US,D,20150708,000000,25.26,25.59,25.1,25.21,528400,0
+TNET.US,D,20150709,000000,25.43,25.54,25.17,25.23,419100,0
+TNET.US,D,20150710,000000,25.53,25.53,25.35,25.41,288300,0
+TNET.US,D,20150713,000000,25.49,25.54,25.37,25.44,309700,0
+TNET.US,D,20150714,000000,25.45,25.81,25.31,25.76,615634,0
+TNET.US,D,20150715,000000,25.77,25.83,25.33,25.39,403730,0
+TNET.US,D,20150716,000000,25.54,25.71,25.37,25.64,640500,0
+TNET.US,D,20150717,000000,25.74,25.97,25.53,25.74,408200,0
+TNET.US,D,20150720,000000,25.76,25.76,25.18,25.24,200300,0
+TNET.US,D,20150721,000000,25.19,25.38,25,25.18,369800,0
+TNET.US,D,20150722,000000,25,25.39,25,25.23,395300,0
+TNET.US,D,20150723,000000,25.23,25.36,24.73,24.93,313400,0
+TNET.US,D,20150724,000000,25,25.4,24.81,25.35,896000,0
+TNET.US,D,20150727,000000,25.29,25.29,24.85,25.04,685800,0
+TNET.US,D,20150728,000000,25.14,25.72,24.71,25.61,472300,0
+TNET.US,D,20150729,000000,25.59,26.18,25.44,26.05,491400,0
+TNET.US,D,20150730,000000,25.94,26.39,25.88,26.25,476500,0
+TNET.US,D,20150731,000000,26.33,26.98,26.27,26.88,553200,0
+TNET.US,D,20150803,000000,26.64,26.99,25.92,26.69,1776544,0
+TNET.US,D,20150804,000000,17.25,18.11,14.82,16.33,12042800,0
+TNET.US,D,20150805,000000,16.32,17.68,16.02,17.59,3283300,0
+TNET.US,D,20150806,000000,17.58,17.85,16.9,17.4,1534164,0
+TNET.US,D,20150807,000000,17.16,18.78,17.12,18.52,1757300,0
+TNET.US,D,20150810,000000,18.58,18.99,17.86,18.54,1471600,0
+TNET.US,D,20150811,000000,18.43,18.9,18.31,18.82,1241216,0
+TNET.US,D,20150812,000000,18.62,18.99,18.4,18.75,1329900,0
+TNET.US,D,20150813,000000,18.74,19.3,18.71,18.89,1074100,0
+TNET.US,D,20150814,000000,18.89,19.26,18.89,19.15,791800,0
+TNET.US,D,20150817,000000,18.97,19.02,18.48,18.85,759100,0
+TNET.US,D,20150818,000000,18.83,18.9,18.4,18.43,659200,0
+TNET.US,D,20150819,000000,18.36,18.76,17.93,18.44,658800,0
+TNET.US,D,20150820,000000,18.27,18.27,17.86,17.97,636600,0
+TNET.US,D,20150821,000000,17.79,18,17.52,17.71,998300,0
+TNET.US,D,20150824,000000,16.8,17.27,16.5,16.74,1195586,0
+TNET.US,D,20150825,000000,17.23,17.37,16.56,16.7,770300,0
+TNET.US,D,20150826,000000,17.02,17.03,16.09,16.82,1293800,0
+TNET.US,D,20150827,000000,16.97,17.26,16.66,17.06,1186600,0
+TNET.US,D,20150828,000000,16.95,17.06,16.81,16.95,1223200,0
+TNET.US,D,20150831,000000,16.92,17.09,16.75,16.84,850200,0
+TNET.US,D,20150901,000000,16.5,16.93,16.45,16.64,622000,0
+TNET.US,D,20150902,000000,16.72,16.92,16.39,16.71,551900,0
+TNET.US,D,20150903,000000,16.75,16.95,16.61,16.85,579100,0
+TNET.US,D,20150904,000000,16.68,16.98,16.54,16.66,438500,0
+TNET.US,D,20150908,000000,16.79,17.12,16.69,17,693000,0
+TNET.US,D,20150909,000000,17.15,17.3,16.85,16.89,1108000,0
+TNET.US,D,20150910,000000,16.89,17.11,16.54,16.98,934111,0
+TNET.US,D,20150911,000000,16.9,17.47,16.81,17.4,1175000,0
+TNET.US,D,20150914,000000,17.39,17.41,16.91,17.1,807300,0
+TNET.US,D,20150915,000000,17.13,17.65,17.09,17.49,545100,0
+TNET.US,D,20150916,000000,17.49,18,17.19,17.91,700600,0
+TNET.US,D,20150917,000000,17.97,18.64,17.88,18.38,845400,0
+TNET.US,D,20150918,000000,18.19,18.48,17.84,18.16,1247200,0
+TNET.US,D,20150921,000000,18.29,18.49,18,18.18,521700,0
+TNET.US,D,20150922,000000,17.96,18.34,17.77,18.33,739600,0
+TNET.US,D,20150923,000000,18.31,18.44,17.48,17.75,1165000,0
+TNET.US,D,20150924,000000,17.63,17.73,17.22,17.63,713307,0
+TNET.US,D,20150925,000000,17.75,17.8,16.94,17.14,964700,0
+TNET.US,D,20150928,000000,17.1,17.14,16.55,16.77,1055776,0
+TNET.US,D,20150929,000000,16.83,16.96,16.4,16.61,878500,0
+TNET.US,D,20150930,000000,16.75,16.82,16.54,16.8,696300,0
+TNET.US,D,20151001,000000,16.89,17.16,16.64,16.79,701200,0
+TNET.US,D,20151002,000000,16.73,17.3,16.19,17.3,492500,0
+TNET.US,D,20151005,000000,17.42,18.16,17.23,18.13,617819,0
+TNET.US,D,20151006,000000,18.09,18.3,17.57,17.85,644500,0
+TNET.US,D,20151007,000000,17.88,18.61,17.27,18.59,511100,0
+TNET.US,D,20151008,000000,18.6,19.17,18.48,19.12,336100,0
+TNET.US,D,20151009,000000,19.2,19.35,18.94,19.21,272300,0
+TNET.US,D,20151012,000000,19.24,19.38,18.73,18.87,381480,0
+TNET.US,D,20151013,000000,18.82,19.29,18.59,18.83,583000,0
+TNET.US,D,20151014,000000,18.87,19.39,18.28,18.45,1035700,0
+TNET.US,D,20151015,000000,18.51,19.31,18.45,19.23,365600,0
+TNET.US,D,20151016,000000,19.31,19.49,19,19.3,318600,0
+TNET.US,D,20151019,000000,19.25,19.4,18.71,19.11,255700,0
+TNET.US,D,20151020,000000,19.12,19.6,19.04,19.56,352514,0
+TNET.US,D,20151021,000000,19.6,19.6,19.02,19.11,301800,0
+TNET.US,D,20151022,000000,19.17,19.59,19.07,19.31,221100,0
+TNET.US,D,20151023,000000,19.48,20.12,19.34,19.9,710500,0
+TNET.US,D,20151026,000000,19.87,19.93,19.2,19.33,312400,0
+TNET.US,D,20151027,000000,19.27,19.3,18.71,18.9,378200,0
+TNET.US,D,20151028,000000,18.97,19.03,18.53,18.8,863400,0
+TNET.US,D,20151029,000000,18.8,19.55,18.47,18.73,992800,0
+TNET.US,D,20151030,000000,18.82,19.25,18.34,18.98,921800,0
+TNET.US,D,20151102,000000,18.99,19.65,18.95,19.29,857557,0
+TNET.US,D,20151103,000000,16.56,18.82,16.43,18.1,2366200,0
+TNET.US,D,20151104,000000,18.13,19.65,18.06,19.6,961312,0
+TNET.US,D,20151105,000000,19.65,19.68,19.06,19.51,549300,0
+TNET.US,D,20151106,000000,19.45,20.13,19.28,19.97,503500,0
+TNET.US,D,20151109,000000,19.97,20.18,19.86,20.05,565764,0
+TNET.US,D,20151110,000000,19.98,20,18.77,19.66,581100,0
+TNET.US,D,20151111,000000,19.75,19.75,19.09,19.2,380300,0
+TNET.US,D,20151112,000000,19.09,19.32,18.68,18.76,367400,0
+TNET.US,D,20151113,000000,18.67,18.8,18.18,18.48,760400,0
+TNET.US,D,20151116,000000,18.5,18.64,18.15,18.4,392200,0
+TNET.US,D,20151117,000000,18.42,18.58,18.23,18.34,374700,0
+TNET.US,D,20151118,000000,18.39,18.98,18.2,18.93,593600,0
+TNET.US,D,20151119,000000,18.91,18.97,18.51,18.64,472800,0
+TNET.US,D,20151120,000000,18.76,18.9,18.39,18.53,438800,0
+TNET.US,D,20151123,000000,18.53,19.03,18.43,18.91,271700,0
+TNET.US,D,20151124,000000,18.8,19.09,18.59,19.08,231500,0
+TNET.US,D,20151125,000000,19.09,19.52,19,19.45,239600,0
+TNET.US,D,20151127,000000,19.43,19.51,19.24,19.47,174600,0
+TNET.US,D,20151130,000000,19.54,19.81,19.29,19.75,480200,0
+TNET.US,D,20151201,000000,19.8,19.9,19.37,19.79,622800,0
+TNET.US,D,20151202,000000,19.74,19.88,19.57,19.81,310114,0
+TNET.US,D,20151203,000000,19.78,19.89,19.37,19.39,383079,0
+TNET.US,D,20151204,000000,19.38,19.52,19.01,19.43,228300,0
+TNET.US,D,20151207,000000,19.32,19.37,18.83,19.07,311100,0
+TNET.US,D,20151208,000000,18.94,19.42,18.87,19.39,283788,0
+TNET.US,D,20151209,000000,19.34,19.9,19.02,19.21,252300,0
+TNET.US,D,20151210,000000,19.2,19.53,19.12,19.19,229800,0
+TNET.US,D,20151211,000000,18.95,19.02,18.24,18.6,496000,0
+TNET.US,D,20151214,000000,18.63,18.84,18.15,18.48,259217,0
+TNET.US,D,20151215,000000,18.61,18.78,18.24,18.42,255800,0
+TNET.US,D,20151216,000000,18.54,18.76,18.04,18.52,423400,0
+TNET.US,D,20151217,000000,18.59,18.78,18.03,18.24,314400,0
+TNET.US,D,20151218,000000,18.13,18.31,17.59,17.93,1079500,0
+TNET.US,D,20151221,000000,18.06,18.36,17.9,18.21,508100,0
+TNET.US,D,20151222,000000,18.27,18.94,18.17,18.81,275109,0
+TNET.US,D,20151223,000000,18.93,19.41,18.85,19.35,377400,0
+TNET.US,D,20151224,000000,19.3,19.45,19.2,19.25,120642,0
+TNET.US,D,20151228,000000,19.17,19.38,19,19.3,209949,0
+TNET.US,D,20151229,000000,19.38,19.55,19.24,19.37,247486,0
+TNET.US,D,20151230,000000,19.36,19.578,19.2,19.38,126268,0
+TNET.US,D,20151231,000000,19.31,19.5,19.15,19.35,262591,0
+TNET.US,D,20160104,000000,18.95,18.98,18.46,18.78,422686,0
+TNET.US,D,20160105,000000,18.87,18.87,18.42,18.59,284400,0
+TNET.US,D,20160106,000000,18.36,18.36,17.58,17.88,352285,0
+TNET.US,D,20160107,000000,17.59,18.12,17.17,17.28,835374,0
+TNET.US,D,20160108,000000,17.32,17.47,16.75,16.81,638343,0
+TNET.US,D,20160111,000000,16.95,16.96,16.2201,16.52,343167,0
+TNET.US,D,20160112,000000,16.77,17,15.96,16.57,358818,0
+TNET.US,D,20160113,000000,16.61,16.71,15.65,15.74,360771,0
+TNET.US,D,20160114,000000,15.82,16.04,15.27,15.8,288629,0
+TNET.US,D,20160115,000000,15.4,15.74,15.23,15.7,341386,0
+TNET.US,D,20160119,000000,15.88,15.95,14.97,15,735200,0
+TNET.US,D,20160120,000000,14.8,15.09,14.27,15,1018565,0
+TNET.US,D,20160121,000000,15.03,15.66,15,15.16,716633,0
+TNET.US,D,20160122,000000,15.33,15.64,15.21,15.29,729604,0
+TNET.US,D,20160125,000000,15.19,15.31,14.43,14.49,518413,0
+TNET.US,D,20160126,000000,14.57,15.01,14.475,14.84,543512,0
+TNET.US,D,20160127,000000,14.79,14.84,14.25,14.35,445081,0
+TNET.US,D,20160128,000000,14.55,14.71,14.13,14.21,433251,0
+TNET.US,D,20160129,000000,14.3,14.81,14.3,14.8,800401,0
+TNET.US,D,20160201,000000,14.73,14.88,14.44,14.65,563835,0
+TNET.US,D,20160202,000000,14.51,14.515,13.79,13.87,423013,0
+TNET.US,D,20160203,000000,14,14.0607,13.3,13.79,629450,0
+TNET.US,D,20160204,000000,13.75,14.22,13.7,13.83,516560,0
+TNET.US,D,20160205,000000,13.78,13.96,13.545,13.64,729067,0
+TNET.US,D,20160208,000000,13.35,13.35,12.65,12.81,940097,0
+TNET.US,D,20160209,000000,12.64,12.94,12.41,12.81,976346,0
+TNET.US,D,20160210,000000,12.91,13.21,12.69,12.72,703097,0
+TNET.US,D,20160211,000000,12.51,12.79,12.31,12.62,514964,0
+TNET.US,D,20160212,000000,12.8,12.86,12.59,12.68,373373,0
+TNET.US,D,20160216,000000,12.81,13.23,12.78,13.14,497064,0
+TNET.US,D,20160217,000000,13.26,13.84,13.144,13.2,1336967,0
+TNET.US,D,20160218,000000,13.25,13.43,12.58,12.77,1517003,0
+TNET.US,D,20160219,000000,12.75,13.19,12.47,12.71,1116046,0
+TNET.US,D,20160222,000000,12.89,13.56,12.89,13.46,781528,0
+TNET.US,D,20160223,000000,13.44,13.44,12.75,12.76,524382,0
+TNET.US,D,20160224,000000,12.67,13.11,12.31,12.97,580165,0
+TNET.US,D,20160225,000000,13.02,13.25,12.92,13.15,817186,0
+TNET.US,D,20160226,000000,13.23,13.41,12.95,13.37,627040,0
+TNET.US,D,20160229,000000,13.22,13.49,12.94,13.09,1100328,0
+TNET.US,D,20160301,000000,12.36,12.935,11.1,12.28,3024828,0
+TNET.US,D,20160302,000000,12.19,14.08,12.03,13.89,1305462,0
+TNET.US,D,20160303,000000,13.91,14.48,13.89,14.19,789955,0
+TNET.US,D,20160304,000000,14.2,14.63,13.935,14.34,825375,0
+TNET.US,D,20160307,000000,14.23,14.5,14.06,14.33,664716,0
+TNET.US,D,20160308,000000,14.23,14.23,13.65,13.67,440456,0
+TNET.US,D,20160309,000000,13.73,13.89,13.38,13.45,582637,0
+TNET.US,D,20160310,000000,13.48,13.57,13.07,13.16,800034,0
+TNET.US,D,20160311,000000,13.24,13.41,13.12,13.25,937691,0
+TNET.US,D,20160314,000000,13.19,13.51,13.11,13.46,590170,0
+TNET.US,D,20160315,000000,13.38,13.38,13.07,13.09,662828,0
+TNET.US,D,20160316,000000,13.08,13.09,12.71,12.77,549173,0
+TNET.US,D,20160317,000000,12.71,12.9,12.58,12.88,961805,0
+TNET.US,D,20160318,000000,12.97,14.005,12.97,13.96,1695789,0
+TNET.US,D,20160321,000000,13.96,13.96,13.66,13.75,584529,0
+TNET.US,D,20160322,000000,13.6,13.88,13.5775,13.68,579636,0
+TNET.US,D,20160323,000000,13.62,13.68,13.39,13.55,592965,0
+TNET.US,D,20160324,000000,13.43,13.51,13.12,13.46,561515,0
+TNET.US,D,20160328,000000,13.48,13.62,13.21,13.51,445779,0
+TNET.US,D,20160329,000000,13.48,14.09,13.29,13.97,608488,0
+TNET.US,D,20160330,000000,14,14.19,13.82,13.9,687979,0
+TNET.US,D,20160331,000000,13.89,14.44,13.89,14.35,611351,0
+TNET.US,D,20160401,000000,14.21,14.72,13.87,14.68,946609,0
+TNET.US,D,20160404,000000,14.7,15.085,14.51,14.97,757917,0
+TNET.US,D,20160405,000000,14.8,14.8238,14.3,14.57,587952,0
+TNET.US,D,20160406,000000,14.56,14.865,14.23,14.75,403240,0
+TNET.US,D,20160407,000000,14.64,14.98,14.405,14.94,1290874,0
+TNET.US,D,20160408,000000,15,15.39,14.86,15.13,525276,0
+TNET.US,D,20160411,000000,15.19,15.43,14.86,14.92,418174,0
+TNET.US,D,20160412,000000,14.93,15.4301,14.71,15.36,553020,0
+TNET.US,D,20160413,000000,15.42,15.72,15.33,15.7,512307,0
+TNET.US,D,20160414,000000,15.73,15.91,15.56,15.87,349646,0
+TNET.US,D,20160415,000000,15.84,15.84,15.53,15.57,291479,0
+TNET.US,D,20160418,000000,15.49,16,15.427,16,384506,0
+TNET.US,D,20160419,000000,16,16.2,15.6,15.84,466518,0
+TNET.US,D,20160420,000000,15.83,16.03,15.61,15.84,381200,0
+TNET.US,D,20160421,000000,15.77,16.29,15.635,16.19,478225,0
+TNET.US,D,20160422,000000,16.16,16.6,16.16,16.3,406606,0
+TNET.US,D,20160425,000000,16.29,16.33,16,16.21,457686,0
+TNET.US,D,20160426,000000,16.25,16.6725,16.19,16.61,445110,0
+TNET.US,D,20160427,000000,16.57,16.92,16.47,16.85,345546,0
+TNET.US,D,20160428,000000,16.72,17.19,16.7,16.81,432780,0
+TNET.US,D,20160429,000000,16.8,16.93,16.37,16.62,728528,0
+TNET.US,D,20160502,000000,16.62,16.74,16.32,16.6,731229,0
+TNET.US,D,20160503,000000,18,18.92,17.71,18.22,2127246,0
+TNET.US,D,20160504,000000,18.11,18.29,17.63,17.7,958434,0
+TNET.US,D,20160505,000000,17.77,18.03,17.61,17.73,400797,0
+TNET.US,D,20160506,000000,17.6,17.94,17.34,17.91,481433,0
+TNET.US,D,20160509,000000,17.9,18.56,17.87,18.3,588322,0
+TNET.US,D,20160510,000000,18.34,18.77,18.22,18.59,326127,0
+TNET.US,D,20160511,000000,18.5,18.83,18.45,18.69,468811,0
+TNET.US,D,20160512,000000,18.75,18.96,18.36,18.59,504839,0
+TNET.US,D,20160513,000000,18.51,18.8775,18.46,18.75,911196,0
+TNET.US,D,20160516,000000,18.75,19.29,18.75,19.01,758378,0
+TNET.US,D,20160517,000000,19,19.4,18.85,19.01,638354,0
+TNET.US,D,20160518,000000,18.99,19.16,18.73,18.94,512677,0
+TNET.US,D,20160519,000000,18.76,19.14,18.64,18.85,384820,0
+TNET.US,D,20160520,000000,18.93,19.44,18.93,19.3,309103,0
+TNET.US,D,20160523,000000,19.16,19.43,19.16,19.22,347965,0
+TNET.US,D,20160524,000000,19.29,19.88,19.28,19.73,510954,0
+TNET.US,D,20160525,000000,19.72,19.97,19.65,19.8,472983,0
+TNET.US,D,20160526,000000,19.79,20,19.79,19.96,238984,0
+TNET.US,D,20160527,000000,19.83,20.31,19.73,20.23,590980,0
+TNET.US,D,20160531,000000,20.24,20.55,19.99,20.15,460185,0
+TNET.US,D,20160601,000000,20.1,20.64,19.97,20.48,349423,0
+TNET.US,D,20160602,000000,20.44,20.75,20.31,20.56,299949,0
+TNET.US,D,20160603,000000,20.46,20.58,19.9,19.96,603198,0
+TNET.US,D,20160606,000000,20.06,20.97,20.06,20.66,479610,0
+TNET.US,D,20160607,000000,20.51,20.75,20.36,20.4,495217,0
+TNET.US,D,20160608,000000,20.4,20.64,20.28,20.59,456877,0
+TNET.US,D,20160609,000000,20.41,20.54,20.265,20.31,342120,0
+TNET.US,D,20160610,000000,20.1,20.27,19.96,20.1,404534,0
+TNET.US,D,20160613,000000,20.05,20.43,19.9501,20.04,306157,0
+TNET.US,D,20160614,000000,19.91,20.24,19.91,20.15,260788,0
+TNET.US,D,20160615,000000,20.28,20.69,20.26,20.34,324509,0
+TNET.US,D,20160616,000000,20.09,20.39,19.77,20.27,772022,0
+TNET.US,D,20160617,000000,20.32,20.81,20.22,20.59,437818,0
+TNET.US,D,20160620,000000,20.83,21.21,20.82,20.86,231591,0
+TNET.US,D,20160621,000000,20.73,20.99,20.56,20.8,376462,0
+TNET.US,D,20160622,000000,20.82,20.97,20.44,20.47,249331,0
+TNET.US,D,20160623,000000,20.69,20.95,20.63,20.69,380777,0
+TNET.US,D,20160624,000000,19.88,20.19,19.63,20,666613,0
+TNET.US,D,20160627,000000,19.8,19.85,18.905,19.11,693792,0
+TNET.US,D,20160628,000000,19.39,19.71,19.24,19.58,495437,0
+TNET.US,D,20160629,000000,19.81,20.295,19.53,20.15,420993,0
+TNET.US,D,20160630,000000,20.08,20.8,20,20.79,452781,0
+TNET.US,D,20160701,000000,20.71,21.44,20.535,21.11,321333,0
+TNET.US,D,20160705,000000,21.03,21.07,20.8,21.02,251191,0
+TNET.US,D,20160706,000000,20.92,21.223,20.91,21.08,271113,0
+TNET.US,D,20160707,000000,21.1,21.41,20.785,21.14,374739,0
+TNET.US,D,20160708,000000,21.33,21.81,21.31,21.5,722267,0
+TNET.US,D,20160711,000000,21.66,21.9275,21.49,21.5,364904,0
+TNET.US,D,20160712,000000,21.55,21.86,21.55,21.84,570246,0
+TNET.US,D,20160713,000000,21.83,22.11,21.75,22.01,701947,0
+TNET.US,D,20160714,000000,22.18,22.71,22.07,22.65,610848,0
+TNET.US,D,20160715,000000,22.79,22.8841,22.31,22.33,189748,0
+TNET.US,D,20160718,000000,22.3,22.41,22.14,22.26,233899,0
+TNET.US,D,20160719,000000,22.24,22.48,22.02,22.03,182860,0
+TNET.US,D,20160720,000000,22.07,22.33,21.96,22.32,288863,0
+TNET.US,D,20160721,000000,22.3,22.48,22.13,22.19,233224,0
+TNET.US,D,20160722,000000,22.28,22.41,22.08,22.37,197556,0
+TNET.US,D,20160725,000000,22.22,22.395,22.11,22.13,248275,0
+TNET.US,D,20160726,000000,22.16,22.76,22.16,22.61,289590,0
+TNET.US,D,20160727,000000,22.76,22.76,22.07,22.13,399465,0
+TNET.US,D,20160728,000000,22.19,22.19,21.92,21.94,215658,0
+TNET.US,D,20160729,000000,21.91,22.03,21.69,21.69,530026,0
+TNET.US,D,20160801,000000,21.63,21.69,20.56,21.12,1272877,0
+TNET.US,D,20160802,000000,22.81,22.97,20.35,20.92,1350068,0
+TNET.US,D,20160803,000000,20.83,21.02,20.55,20.98,724559,0
+TNET.US,D,20160804,000000,20.33,21.0499,20.1801,21,477968,0
+TNET.US,D,20160805,000000,21.07,21.27,20.97,21.01,422331,0
+TNET.US,D,20160808,000000,21.1,21.34,20.93,21,454911,0
+TNET.US,D,20160809,000000,21.01,21.32,21,21.1,643861,0
+TNET.US,D,20160810,000000,21.12,21.23,20.73,20.85,470337,0
+TNET.US,D,20160811,000000,20.85,21.01,20.78,21,388808,0
+TNET.US,D,20160812,000000,20.93,21.015,20.83,20.99,339265,0
+TNET.US,D,20160815,000000,21,21.3,21,21.04,208732,0
+TNET.US,D,20160816,000000,20.96,21.11,20.88,20.92,431549,0
+TNET.US,D,20160817,000000,20.9,21.04,20.65,21.04,684941,0
+TNET.US,D,20160818,000000,21.06,21.17,20.88,20.94,224074,0
+TNET.US,D,20160819,000000,20.94,21.24,20.94,21.13,285342,0
+TNET.US,D,20160822,000000,21.11,21.15,20.79,21.03,253796,0
+TNET.US,D,20160823,000000,21.05,21.42,21.05,21.15,207049,0
+TNET.US,D,20160824,000000,21.16,21.31,21.08,21.21,341415,0
+TNET.US,D,20160825,000000,21.18,21.32,21.13,21.2,160209,0
+TNET.US,D,20160826,000000,21.19,21.41,20.925,21.09,153771,0
+TNET.US,D,20160829,000000,21.05,21.38,21.01,21.05,156361,0
+TNET.US,D,20160830,000000,21.11,21.31,21,21.1,187347,0
+TNET.US,D,20160831,000000,21.1,21.23,20.77,21,205208,0
+TNET.US,D,20160901,000000,21.04,21.29,20.75,21.26,303456,0
+TNET.US,D,20160902,000000,21.3,21.4375,21.05,21.14,269757,0
+TNET.US,D,20160906,000000,21.12,21.16,20.9,21.03,320681,0
+TNET.US,D,20160907,000000,20.95,21.27,20.88,21.21,396981,0
+TNET.US,D,20160908,000000,21.14,21.43,20.975,21.41,281989,0
+TNET.US,D,20160909,000000,21.19,21.38,20.63,20.64,360892,0
+TNET.US,D,20160912,000000,20.65,21.16,20.6,21.15,339196,0
+TNET.US,D,20160913,000000,20.92,20.94,20.38,20.56,409094,0
+TNET.US,D,20160914,000000,20.51,20.77,20.45,20.53,238304,0
+TNET.US,D,20160915,000000,20.53,20.83,20.47,20.78,294596,0
+TNET.US,D,20160916,000000,20.62,20.93,20.53,20.59,643115,0
+TNET.US,D,20160919,000000,20.67,20.97,20.58,20.69,383910,0
+TNET.US,D,20160920,000000,20.86,20.95,20.62,20.69,243330,0
+TNET.US,D,20160921,000000,20.79,20.96,20.49,20.74,460163,0
+TNET.US,D,20160922,000000,20.94,21.26,20.87,21.26,284731,0
+TNET.US,D,20160923,000000,21.17,21.47,21.08,21.24,263612,0
+TNET.US,D,20160926,000000,21.07,21.24,20.97,21.05,190664,0
+TNET.US,D,20160927,000000,20.96,21.26,20.9,21,213081,0
+TNET.US,D,20160928,000000,21.01,21.5,20.965,21.41,325932,0
+TNET.US,D,20160929,000000,21.36,21.43,20.92,21.01,226400,0
+TNET.US,D,20160930,000000,21.04,21.74,21.01,21.63,404621,0
+TNET.US,D,20161003,000000,21.53,21.92,21.32,21.85,315395,0
+TNET.US,D,20161004,000000,21.82,22.13,21.8,21.87,277991,0
+TNET.US,D,20161005,000000,21.85,22.46,21.8,22.24,241868,0
+TNET.US,D,20161006,000000,22.05,22.14,21.78,21.98,560334,0
+TNET.US,D,20161007,000000,21.93,21.98,20.98,20.99,445323,0
+TNET.US,D,20161010,000000,21.01,21.41,21,21.12,415685,0
+TNET.US,D,20161011,000000,20.99,21.02,20.44,20.47,253447,0
+TNET.US,D,20161012,000000,20.51,20.69,20.36,20.49,374916,0
+TNET.US,D,20161013,000000,20.3,20.3,19.88,19.92,406785,0
+TNET.US,D,20161014,000000,20.11,20.21,19.92,20.07,609063,0
+TNET.US,D,20161017,000000,19.97,20.08,19.8,19.82,260416,0
+TNET.US,D,20161018,000000,20.08,20.1,19.89,19.9,188143,0
+TNET.US,D,20161019,000000,20,20.06,19.78,19.81,166170,0
+TNET.US,D,20161020,000000,19.7,19.83,19.51,19.64,411714,0
+TNET.US,D,20161021,000000,19.49,19.58,19.32,19.34,351282,0
+TNET.US,D,20161024,000000,19.46,19.75,19.39,19.46,365053,0
+TNET.US,D,20161025,000000,19.42,19.62,19.2,19.21,280937,0
+TNET.US,D,20161026,000000,19.2,19.24,18.8,18.82,520713,0
+TNET.US,D,20161027,000000,18.88,18.88,18.64,18.69,304516,0
+TNET.US,D,20161028,000000,18.66,18.82,18.4,18.63,311114,0
+TNET.US,D,20161031,000000,18.7,18.87,18.63,18.77,397205,0
+TNET.US,D,20161101,000000,18.76,18.84,17.78,17.8,773020,0
+TNET.US,D,20161102,000000,19.37,20.94,19.36,20.28,2063312,0
+TNET.US,D,20161103,000000,19.94,19.96,19.45,19.67,1053768,0
+TNET.US,D,20161104,000000,19.66,20.2,19.66,19.78,763835,0
+TNET.US,D,20161107,000000,20.08,20.47,20.06,20.44,625865,0
+TNET.US,D,20161108,000000,20.16,20.58,20.03,20.4,553699,0
+TNET.US,D,20161109,000000,20.05,20.76,19.81,20.73,502556,0
+TNET.US,D,20161110,000000,21.05,21.705,20.789,21.37,712365,0
+TNET.US,D,20161111,000000,21.42,22.5,21.35,22.45,458101,0
+TNET.US,D,20161114,000000,22.45,23.19,22.41,22.56,454575,0
+TNET.US,D,20161115,000000,22.41,23,22.41,22.86,262486,0
+TNET.US,D,20161116,000000,22.74,23.32,22.65,23.17,454810,0
+TNET.US,D,20161117,000000,23.09,23.6,23.08,23.39,564114,0
+TNET.US,D,20161118,000000,23.37,24.02,23.37,24.02,1119983,0
+TNET.US,D,20161121,000000,24.15,24.84,24.1,24.46,808835,0
+TNET.US,D,20161122,000000,24.45,24.8,24.33,24.73,372972,0
+TNET.US,D,20161123,000000,24.73,25.14,24.71,25.1,587923,0
+TNET.US,D,20161125,000000,25.16,25.22,25.01,25.18,79934,0
+TNET.US,D,20161128,000000,25.1,25.4,24.955,25.12,304614,0
+TNET.US,D,20161129,000000,25.14,25.41,24.76,25.25,563693,0
+TNET.US,D,20161130,000000,25.3,25.58,25.15,25.23,831552,0
+TNET.US,D,20161201,000000,25.43,25.43,24.57,24.72,400048,0
+TNET.US,D,20161202,000000,24.24,25.21,24.11,24.65,416529,0
+TNET.US,D,20161205,000000,24.84,25.09,24.83,24.95,366774,0
+TNET.US,D,20161206,000000,24.91,25.3,24.85,25.21,735474,0
+TNET.US,D,20161207,000000,25.12,25.89,25.04,25.71,533139,0
+TNET.US,D,20161208,000000,25.75,26.46,25.65,26.18,320750,0
+TNET.US,D,20161209,000000,25.29,25.435,24.8,25.22,434682,0
+TNET.US,D,20161212,000000,24.95,25.41,24.94,25.04,262131,0
+TNET.US,D,20161213,000000,25.25,25.46,24.7135,24.76,239924,0
+TNET.US,D,20161214,000000,23.91,24.54,23.91,24.15,419823,0
+TNET.US,D,20161215,000000,24.21,24.71,24.02,24.59,427691,0
+TNET.US,D,20161216,000000,24.65,25.1,24.54,24.58,505782,0
+TNET.US,D,20161219,000000,24.5,24.82,24.385,24.61,338054,0
+TNET.US,D,20161220,000000,24.78,25.37,24.76,25.25,620519,0
+TNET.US,D,20161221,000000,25.34,25.6,24.98,25.45,436743,0
+TNET.US,D,20161222,000000,25.7,26.64,25.45,26.32,489866,0
+TNET.US,D,20161223,000000,26.36,26.57,26.09,26.19,294004,0
+TNET.US,D,20161227,000000,26.29,26.49,26.03,26.22,161066,0
+TNET.US,D,20161228,000000,26.28,26.39,25.79,25.81,240767,0
+TNET.US,D,20161229,000000,25.91,26.1599,25.84,25.85,246652,0
+TNET.US,D,20161230,000000,25.96,25.96,25.35,25.62,242388,0
+TNET.US,D,20170103,000000,25.82,26.34,25.39,25.69,385696,0
+TNET.US,D,20170104,000000,25.69,26.12,25.41,25.98,379962,0
+TNET.US,D,20170105,000000,25.95,26.15,25.62,25.65,246139,0
+TNET.US,D,20170106,000000,25.61,25.71,25.19,25.2,202154,0
+TNET.US,D,20170109,000000,25.22,25.6,24.96,25.55,320473,0
+TNET.US,D,20170110,000000,25.52,25.81,25.44,25.72,311776,0
+TNET.US,D,20170111,000000,25.82,25.865,25.52,25.68,178907,0
+TNET.US,D,20170112,000000,25.55,25.7,25.18,25.51,259024,0
+TNET.US,D,20170113,000000,25.46,25.93,25.46,25.73,236946,0
+TNET.US,D,20170117,000000,25.61,25.7,25.25,25.29,286785,0
+TNET.US,D,20170118,000000,25.48,25.72,25.33,25.56,268051,0
+TNET.US,D,20170119,000000,25.63,25.63,25.01,25.18,324617,0
+TNET.US,D,20170120,000000,25.2,25.53,25.2,25.43,196393,0
+TNET.US,D,20170123,000000,25.27,25.51,24.98,25.46,323538,0
+TNET.US,D,20170124,000000,25.58,26.15,25.39,25.89,370029,0
+TNET.US,D,20170125,000000,26.13,26.44,26.06,26.07,240101,0
+TNET.US,D,20170126,000000,26.06,26.2,25.61,25.69,149548,0
+TNET.US,D,20170127,000000,25.65,25.74,25.28,25.5,139475,0
+TNET.US,D,20170130,000000,25.33,25.33,24.69,24.97,204912,0
+TNET.US,D,20170131,000000,24.93,25.59,24.87,25.43,202871,0
+TNET.US,D,20170201,000000,25.55,25.8675,24.64,24.71,414165,0
+TNET.US,D,20170202,000000,24.69,24.7,24.22,24.61,553867,0
+TNET.US,D,20170203,000000,24.8,25.16,24.71,25.05,195224,0
+TNET.US,D,20170206,000000,25.02,25.03,24.48,24.55,163025,0
+TNET.US,D,20170207,000000,24.49,24.72,24.4,24.48,180231,0
+TNET.US,D,20170208,000000,24.35,24.52,24.09,24.27,160096,0
+TNET.US,D,20170209,000000,24.29,24.69,24.29,24.52,190425,0
+TNET.US,D,20170210,000000,24.75,24.805,24.47,24.74,264717,0
+TNET.US,D,20170213,000000,24.96,25.285,24.94,25.11,209770,0
+TNET.US,D,20170214,000000,24.97,25.66,24.935,25.62,212600,0
+TNET.US,D,20170215,000000,25.56,25.92,25.37,25.87,215795,0
+TNET.US,D,20170216,000000,25.73,26.29,25.73,26.14,280254,0
+TNET.US,D,20170217,000000,26.06,26.41,25.63,26.36,236260,0
+TNET.US,D,20170221,000000,26.42,26.62,25.85,26.37,205742,0
+TNET.US,D,20170222,000000,26.37,26.43,26.15,26.18,160471,0
+TNET.US,D,20170223,000000,26.31,26.5,26.02,26.35,169331,0
+TNET.US,D,20170224,000000,26.07,26.58,26.07,26.58,122342,0
+TNET.US,D,20170227,000000,26.56,27.225,26.52,27.13,391291,0
+TNET.US,D,20170228,000000,27.05,27.1,26.67,26.85,346447,0
+TNET.US,D,20170301,000000,25.68,29.19,25.55,28.66,722803,0
+TNET.US,D,20170302,000000,28.24,29.02,28.22,28.64,446508,0
+TNET.US,D,20170303,000000,28.5,28.85,28.2,28.55,293822,0
+TNET.US,D,20170306,000000,28.24,28.86,28.1,28.75,231563,0
+TNET.US,D,20170307,000000,28.33,28.89,28.33,28.71,410052,0
+TNET.US,D,20170308,000000,28.7,29,28.55,28.67,202058,0
+TNET.US,D,20170309,000000,28.55,29.15,28.49,28.88,426691,0
+TNET.US,D,20170310,000000,29.07,29.39,28.89,29.23,270721,0
+TNET.US,D,20170313,000000,29.13,29.46,29.11,29.32,364424,0
+TNET.US,D,20170314,000000,29.3,29.5,28.91,29.22,281149,0
+TNET.US,D,20170315,000000,29.32,30,29.2274,29.94,525987,0
+TNET.US,D,20170316,000000,29.99,30.17,29.81,29.82,476878,0
+TNET.US,D,20170317,000000,29.9,29.9,29.48,29.62,396901,0
+TNET.US,D,20170320,000000,29.65,29.65,29.2,29.31,225133,0
+TNET.US,D,20170321,000000,29.62,29.62,28.55,28.66,379937,0
+TNET.US,D,20170322,000000,28.67,28.8,28.26,28.48,217205,0
+TNET.US,D,20170323,000000,28.5,29.03,28.28,28.78,136089,0
+TNET.US,D,20170324,000000,28.87,29.04,28.39,28.43,128609,0
+TNET.US,D,20170327,000000,28.05,28.45,27.76,28.38,180515,0
+TNET.US,D,20170328,000000,28.34,28.7301,28.22,28.72,234021,0
+TNET.US,D,20170329,000000,28.67,28.67,28.29,28.35,95088,0
+TNET.US,D,20170330,000000,28.46,28.71,28.31,28.59,134207,0
+TNET.US,D,20170331,000000,28.62,29.04,28.62,28.9,264332,0
+TNET.US,D,20170403,000000,28.89,28.96,28.12,28.25,203813,0
+TNET.US,D,20170404,000000,28.26,28.39,27.87,28.17,162842,0
+TNET.US,D,20170405,000000,28.16,28.61,28.02,28.05,316194,0
+TNET.US,D,20170406,000000,28.05,28.8,27.935,28.61,257853,0
+TNET.US,D,20170407,000000,28.63,28.63,28.19,28.47,188547,0
+TNET.US,D,20170410,000000,28.54,28.99,28.52,28.6,119963,0
+TNET.US,D,20170411,000000,28.37,28.6,28.23,28.52,165229,0
+TNET.US,D,20170412,000000,28.46,28.59,27.99,28.09,155093,0
+TNET.US,D,20170413,000000,27.94,28.1,27.71,27.76,214973,0
+TNET.US,D,20170417,000000,27.85,27.99,27.63,27.73,320685,0
+TNET.US,D,20170418,000000,27.72,28.34,27.61,28.31,312593,0
+TNET.US,D,20170419,000000,27.75,28.12,27.27,27.57,221933,0
+TNET.US,D,20170420,000000,27.66,28.65,27.47,28.63,268117,0
+TNET.US,D,20170421,000000,28.57,28.85,28.535,28.59,124963,0
+TNET.US,D,20170424,000000,29.08,29.4,28.9,29.13,174755,0
+TNET.US,D,20170425,000000,29.41,30,29.34,29.57,209969,0
+TNET.US,D,20170426,000000,29.47,30,29.47,29.9,163976,0
+TNET.US,D,20170427,000000,29.93,30.41,29.71,29.99,159174,0
+TNET.US,D,20170428,000000,30,30.03,29.38,29.4,132982,0
+TNET.US,D,20170501,000000,29.46,29.52,29.12,29.28,337759,0
+TNET.US,D,20170502,000000,29.35,29.4,28.81,28.96,490004,0
+TNET.US,D,20170503,000000,30.5,33.49,30.25,32.34,952750,0
+TNET.US,D,20170504,000000,32.39,32.71,31.52,32.03,408874,0
+TNET.US,D,20170505,000000,32.08,32.08,31.37,31.4,364904,0
+TNET.US,D,20170508,000000,31.4,31.49,30.97,31.01,284405,0
+TNET.US,D,20170509,000000,30.86,31.3,30.59,31.29,445568,0
+TNET.US,D,20170510,000000,31.18,31.355,30.77,31.05,406675,0
+TNET.US,D,20170511,000000,30.9,31.11,30.3,31.04,294478,0
+TNET.US,D,20170512,000000,30.93,31.13,30.52,30.83,203795,0
+TNET.US,D,20170515,000000,30.85,31.3,30.67,31.14,242447,0
+TNET.US,D,20170516,000000,31.1,31.2,30.77,31.2,260621,0
+TNET.US,D,20170517,000000,30.6,30.97,30.53,30.57,302443,0
+TNET.US,D,20170518,000000,30.52,30.91,30.5,30.62,196389,0
+TNET.US,D,20170519,000000,30.61,30.88,30.54,30.63,201246,0
+TNET.US,D,20170522,000000,30.65,30.855,30.5,30.75,151147,0
+TNET.US,D,20170523,000000,30.78,31.19,30.5,31,209702,0
+TNET.US,D,20170524,000000,30.88,31.135,30.69,30.77,210679,0
+TNET.US,D,20170525,000000,31,31.41,30.97,31.12,195530,0
+TNET.US,D,20170526,000000,31.1,31.14,30.66,30.8,102353,0
+TNET.US,D,20170530,000000,30.67,30.91,30.5,30.84,142931,0
+TNET.US,D,20170531,000000,30.94,30.97,30.36,30.93,165675,0
+TNET.US,D,20170601,000000,31,31.4,30.69,31.4,170093,0
+TNET.US,D,20170602,000000,31.25,31.75,30.98,31.47,307481,0
+TNET.US,D,20170605,000000,31.41,31.58,30.74,30.75,108612,0
+TNET.US,D,20170606,000000,30.65,31.3,30.21,31.01,149159,0
+TNET.US,D,20170607,000000,31.07,31.2055,30.79,31.07,145441,0
+TNET.US,D,20170608,000000,30.96,31.41,30.77,31.34,186710,0
+TNET.US,D,20170609,000000,31.37,31.63,30.63,30.91,194966,0
+TNET.US,D,20170612,000000,30.84,31.26,30.56,31.26,241155,0
+TNET.US,D,20170613,000000,31.35,31.62,31.22,31.52,185508,0
+TNET.US,D,20170614,000000,31.44,31.74,31.44,31.73,165035,0
+TNET.US,D,20170615,000000,31.52,32,31.46,31.99,172980,0
+TNET.US,D,20170616,000000,31.5,31.89,31.2,31.62,342010,0
+TNET.US,D,20170619,000000,31.82,32.22,31.64,32.21,248313,0
+TNET.US,D,20170620,000000,32.15,32.25,31.89,32.08,300926,0
+TNET.US,D,20170621,000000,32.2,32.47,31.95,32.3,276886,0
+TNET.US,D,20170622,000000,32.32,32.46,32.19,32.31,205724,0
+TNET.US,D,20170623,000000,32.32,32.78,32.14,32.44,519601,0
+TNET.US,D,20170626,000000,32.54,32.7222,32.31,32.45,245269,0
+TNET.US,D,20170627,000000,32.45,32.64,32.01,32.55,289513,0
+TNET.US,D,20170628,000000,32.76,33.41,32.5,33.21,173668,0
+TNET.US,D,20170629,000000,33.35,33.36,32.325,32.71,187351,0
+TNET.US,D,20170630,000000,32.79,33.065,32.68,32.74,194653,0
+TNET.US,D,20170703,000000,32.9,33.0834,32.6,32.8,104239,0
+TNET.US,D,20170705,000000,32.79,33.0199,32.32,32.71,187893,0
+TNET.US,D,20170706,000000,32.33,32.74,32.19,32.24,210535,0
+TNET.US,D,20170707,000000,32.24,33.02,32.19,32.99,251230,0
+TNET.US,D,20170710,000000,32.99,33.37,32.405,33.18,232253,0
+TNET.US,D,20170711,000000,33.15,33.7,33,33.1,326199,0
+TNET.US,D,20170712,000000,33.17,33.74,33.17,33.54,227227,0
+TNET.US,D,20170713,000000,33.55,33.81,33.305,33.59,459123,0
+TNET.US,D,20170714,000000,33.56,34,33.41,33.6,316122,0
+TNET.US,D,20170717,000000,33.55,33.82,32.65,33.01,283331,0
+TNET.US,D,20170718,000000,32.95,33.29,32.79,33.14,168136,0
+TNET.US,D,20170719,000000,33.27,33.55,33.2,33.55,191840,0
+TNET.US,D,20170720,000000,33.57,33.63,33.03,33.21,152600,0
+TNET.US,D,20170721,000000,33.5,33.5,32.83,32.95,215940,0
+TNET.US,D,20170724,000000,32.93,33.3,32.67,33.22,220545,0
+TNET.US,D,20170725,000000,33.42,33.55,32.93,33.5,223911,0
+TNET.US,D,20170726,000000,33.5,33.8,33.26,33.29,233088,0
+TNET.US,D,20170727,000000,33.46,33.64,33.04,33.3,176457,0
+TNET.US,D,20170728,000000,33.12,33.87,33.12,33.78,363427,0
+TNET.US,D,20170731,000000,33.97,35.14,33.97,35,550634,0
+TNET.US,D,20170801,000000,37,41.58,36.75,40.39,1507663,0
+TNET.US,D,20170802,000000,40.11,40.19,38.31,38.73,495250,0
+TNET.US,D,20170803,000000,38.24,38.97,37.951,38.86,363918,0
+TNET.US,D,20170804,000000,38.86,39.79,38.745,39.71,378403,0
+TNET.US,D,20170807,000000,39.5,39.84,39.29,39.68,278923,0
+TNET.US,D,20170808,000000,39.5,39.5,38.73,38.78,175230,0
+TNET.US,D,20170809,000000,38.61,38.94,38.03,38.17,276215,0
+TNET.US,D,20170810,000000,37.98,38.195,37.16,37.19,251664,0
+TNET.US,D,20170811,000000,36.69,37.91,36.21,37.37,292710,0
+TNET.US,D,20170814,000000,37.71,38.51,37.62,38.25,216618,0
+TNET.US,D,20170815,000000,38.35,38.355,37.81,37.91,262297,0
+TNET.US,D,20170816,000000,37.93,38.33,37.85,38.18,230306,0
+TNET.US,D,20170817,000000,34.1,36.71,31.52,35.34,776752,0
+TNET.US,D,20170818,000000,35.1,35.77,34.91,35.42,202486,0
+TNET.US,D,20170821,000000,35.46,35.84,35.16,35.65,220523,0
+TNET.US,D,20170822,000000,31.98,35.32,31.98,35.16,519740,0
+TNET.US,D,20170823,000000,34.84,35.24,34.8,34.95,279927,0
+TNET.US,D,20170824,000000,35.01,35.42,34.8,35.23,162388,0
+TNET.US,D,20170825,000000,35.5,35.69,34.77,35.27,259704,0
+TNET.US,D,20170828,000000,35.31,35.73,35.21,35.47,197837,0
+TNET.US,D,20170829,000000,35.23,35.845,35.23,35.59,251203,0
+TNET.US,D,20170830,000000,35.55,35.85,35.36,35.4,257602,0
+TNET.US,D,20170831,000000,35.61,36.03,35.41,35.73,304926,0
+TNET.US,D,20170901,000000,35.91,36.48,35.85,36.4,236092,0
+TNET.US,D,20170905,000000,36.35,36.5,35.51,35.67,192950,0
+TNET.US,D,20170906,000000,35.76,35.76,35.07,35.21,307203,0
+TNET.US,D,20170907,000000,35.15,35.22,34.85,35.06,413808,0
+TNET.US,D,20170908,000000,34.93,35.99,34.9,35.84,264788,0
+TNET.US,D,20170911,000000,36.17,36.54,35.45,35.5,217207,0
+TNET.US,D,20170912,000000,35.66,35.94,35.255,35.38,270589,0
+TNET.US,D,20170913,000000,35.32,35.49,33.78,33.86,477544,0
+TNET.US,D,20170914,000000,33.84,34.4,33.7,34.23,338498,0
+TNET.US,D,20170915,000000,34.22,34.4,33.99,34.02,462055,0
+TNET.US,D,20170918,000000,33.94,34.19,33.61,34.02,313153,0
+TNET.US,D,20170919,000000,34.14,34.68,34.14,34.56,196694,0
+TNET.US,D,20170920,000000,34.56,34.78,33.69,33.88,442575,0
+TNET.US,D,20170921,000000,33.86,33.86,33.15,33.21,535238,0
+TNET.US,D,20170922,000000,33.27,33.41,32.76,33.24,443856,0
+TNET.US,D,20170925,000000,33.3,33.56,32.73,33.23,240020,0
+TNET.US,D,20170926,000000,33.37,33.66,33.24,33.47,297211,0
+TNET.US,D,20170927,000000,33.66,34.52,33.425,33.86,455788,0
+TNET.US,D,20170928,000000,33.83,35,33.8,34.81,516611,0
+TNET.US,D,20170929,000000,34.78,35.03,33.55,33.62,422084,0
+TNET.US,D,20171002,000000,33.83,34.865,33.76,34.75,452776,0
+TNET.US,D,20171003,000000,34.91,35.35,34.72,34.88,442801,0
+TNET.US,D,20171004,000000,34.73,35.3,34.46,35.02,364206,0
+TNET.US,D,20171005,000000,35.03,35.11,34.58,34.93,213330,0
+TNET.US,D,20171006,000000,34.97,35.07,34.05,34.33,362071,0
+TNET.US,D,20171009,000000,34.38,34.42,34.05,34.32,242123,0
+TNET.US,D,20171010,000000,34.64,34.8,34.36,34.79,195232,0
+TNET.US,D,20171011,000000,34.8,35.04,34.08,34.3,178695,0
+TNET.US,D,20171012,000000,34.27,34.42,33.82,34.04,163144,0
+TNET.US,D,20171013,000000,34.16,34.16,33.47,33.49,253399,0
+TNET.US,D,20171016,000000,33.63,34.34,33.41,34.34,269827,0
+TNET.US,D,20171017,000000,34.18,34.29,33.54,33.87,175454,0
+TNET.US,D,20171018,000000,34.1,34.9,34.1,34.72,240957,0
+TNET.US,D,20171019,000000,34.57,34.79,34.18,34.73,194713,0
+TNET.US,D,20171020,000000,34.98,34.98,34.46,34.88,263864,0
+TNET.US,D,20171023,000000,35.05,35.05,34.43,34.44,123522,0
+TNET.US,D,20171024,000000,34.59,34.92,34.28,34.42,200332,0
+TNET.US,D,20171025,000000,34.41,34.46,33.84,34.29,203669,0
+TNET.US,D,20171026,000000,34.56,34.98,34.28,34.93,207074,0
+TNET.US,D,20171027,000000,35.02,35.245,34.77,34.89,140190,0
+TNET.US,D,20171030,000000,34.925,34.925,34.06,34.23,152776,0
+TNET.US,D,20171031,000000,34.32,35,34.32,34.72,248916,0
+TNET.US,D,20171101,000000,34.88,34.97,33.5101,34.03,484500,0
+TNET.US,D,20171102,000000,33.97,36,33.79,35.66,486993,0
+TNET.US,D,20171103,000000,39,43.38,39,41,2021411,0
+TNET.US,D,20171106,000000,40.92,41.58,40.53,40.93,922368,0
+TNET.US,D,20171107,000000,41.14,41.54,40.6,40.96,583125,0
+TNET.US,D,20171108,000000,40.8,41.28,40.3,40.97,340756,0
+TNET.US,D,20171109,000000,40.65,41.85,40.65,41.72,551449,0
+TNET.US,D,20171110,000000,41.73,43.53,41.66,42.69,799950,0
+TNET.US,D,20171113,000000,42.66,42.82,42.1,42.45,702501,0
+TNET.US,D,20171114,000000,42.36,42.74,42.1,42.25,320808,0
+TNET.US,D,20171115,000000,42.11,42.3,41.85,42.1,416659,0
+TNET.US,D,20171116,000000,42.47,43.66,42.27,43.15,630470,0
+TNET.US,D,20171117,000000,42.4,43.25,42.38,43.16,530014,0
+TNET.US,D,20171120,000000,43.27,44.21,43.27,43.92,435027,0
+TNET.US,D,20171121,000000,44,44.64,43.83,44.58,431111,0
+TNET.US,D,20171122,000000,44.59,44.99,44.01,44.04,263369,0
+TNET.US,D,20171124,000000,44.11,44.56,43.84,44.51,112989,0
+TNET.US,D,20171127,000000,44.5,45,43.81,43.9,490429,0
+TNET.US,D,20171128,000000,44.13,44.93,44.07,44.71,274325,0
+TNET.US,D,20171129,000000,44.71,44.76,43.81,44.25,319787,0
+TNET.US,D,20171130,000000,44.38,45.11,44.33,44.76,405721,0
+TNET.US,D,20171201,000000,44.69,44.69,42.62,43.86,553731,0
+TNET.US,D,20171204,000000,43.97,44.5,43.87,43.99,452797,0
+TNET.US,D,20171205,000000,43.99,45.09,43.64,43.65,341144,0
+TNET.US,D,20171206,000000,43.56,44.165,43.56,43.8,316206,0
+TNET.US,D,20171207,000000,43.5,44.73,42.64,44.15,296425,0
+TNET.US,D,20171208,000000,44.33,44.54,43.99,44.05,251916,0
+TNET.US,D,20171211,000000,44.05,44.35,43.48,43.63,232649,0
+TNET.US,D,20171212,000000,43.4,44.03,43.21,43.56,274473,0
+TNET.US,D,20171213,000000,43.59,43.98,43.23,43.55,251366,0
+TNET.US,D,20171214,000000,43.64,43.85,43.04,43.13,315851,0
+TNET.US,D,20171215,000000,43.28,43.84,42.71,43.4,453035,0
+TNET.US,D,20171218,000000,43.52,44.45,43.52,43.95,452363,0
+TNET.US,D,20171219,000000,44.05,44.36,43.17,44.26,397018,0
+TNET.US,D,20171220,000000,44.58,44.77,43.82,43.98,201967,0
+TNET.US,D,20171221,000000,44.1,44.345,43.52,43.59,176524,0
+TNET.US,D,20171222,000000,43.76,44,43.54,43.68,154942,0
+TNET.US,D,20171226,000000,43.73,43.98,43.56,43.95,183395,0
+TNET.US,D,20171227,000000,43.94,44.27,43.6,44.17,154878,0
+TNET.US,D,20171228,000000,44.31,44.55,43.995,44.27,227385,0
+TNET.US,D,20171229,000000,44.53,45.25,44.15,44.34,258513,0
+TNET.US,D,20180102,000000,44.49,44.49,43.27,43.44,274333,0
+TNET.US,D,20180103,000000,43.45,43.58,42.58,43.24,386788,0
+TNET.US,D,20180104,000000,43.26,43.94,43.16,43.62,212901,0
+TNET.US,D,20180105,000000,43.86,44.45,43.115,44.38,231696,0
+TNET.US,D,20180108,000000,44.19,44.19,43.22,43.65,386117,0
+TNET.US,D,20180109,000000,43.64,44.34,43.57,43.73,296209,0
+TNET.US,D,20180110,000000,43.37,43.55,41.29,41.48,394232,0
+TNET.US,D,20180111,000000,41.51,41.76,40.9,41.66,373842,0
+TNET.US,D,20180112,000000,41.83,42.45,41.61,42.07,280474,0
+TNET.US,D,20180116,000000,42.4,42.92,42.03,42.08,223422,0
+TNET.US,D,20180117,000000,42.17,42.98,41.55,42.95,199801,0
+TNET.US,D,20180118,000000,42.8,43.07,42.12,42.22,167302,0
+TNET.US,D,20180119,000000,42.19,44.049,42.13,43.43,305568,0
+TNET.US,D,20180122,000000,43.39,43.45,42.52,43.36,220308,0
+TNET.US,D,20180123,000000,43.44,43.87,42.93,43.77,150076,0
+TNET.US,D,20180124,000000,44,44,43.28,43.38,211947,0
+TNET.US,D,20180125,000000,43.59,43.695,42.93,43.25,280045,0
+TNET.US,D,20180126,000000,43.32,44.09,43.09,44.08,238470,0
+TNET.US,D,20180129,000000,44.02,44.61,43.95,44.16,332718,0
+TNET.US,D,20180130,000000,43.66,43.85,42.7676,43.56,345019,0
+TNET.US,D,20180131,000000,43.79,44.47,43.79,43.87,315546,0
+TNET.US,D,20180201,000000,43.78,44.61,43.32,44.35,382302,0
+TNET.US,D,20180202,000000,44.14,44.79,43.68,44.2,534833,0
+TNET.US,D,20180205,000000,43.98,44.34,42.81,43,797733,0
+TNET.US,D,20180206,000000,42.03,43.0699,41.73,42.82,597830,0
+TNET.US,D,20180207,000000,42.75,43.18,42.23,42.23,306402,0
+TNET.US,D,20180208,000000,42.14,42.37,40,40,383858,0
+TNET.US,D,20180209,000000,40.36,40.55,38.26,39.8,402637,0
+TNET.US,D,20180212,000000,40.06,41.54,39.87,41.13,361150,0
+TNET.US,D,20180213,000000,40.87,41.42,40.64,41.12,198107,0
+TNET.US,D,20180214,000000,40.75,41.77,40.68,41.36,271174,0
+TNET.US,D,20180215,000000,41.58,41.58,40.54,41.21,142575,0
+TNET.US,D,20180216,000000,41.06,41.93,40.83,41.66,259183,0
+TNET.US,D,20180220,000000,40.86,41.45,40.49,41.02,323686,0
+TNET.US,D,20180221,000000,41.21,42.42,41.21,41.38,472230,0
+TNET.US,D,20180222,000000,41.6,42.33,41.23,41.36,600292,0
+TNET.US,D,20180223,000000,41.54,41.87,41.23,41.85,185472,0
+TNET.US,D,20180226,000000,42.17,42.17,41.73,41.92,223037,0
+TNET.US,D,20180227,000000,41.85,42.49,41.5,41.58,542161,0
+TNET.US,D,20180228,000000,42.53,48.295,41.8,47.17,1653147,0
+TNET.US,D,20180301,000000,46.45,47.78,45,45.42,946114,0
+TNET.US,D,20180302,000000,45.01,47.02,45.01,46.85,571755,0
+TNET.US,D,20180305,000000,46.83,47.65,46.24,47.32,528796,0
+TNET.US,D,20180306,000000,47.38,48,46.84,47.92,336995,0
+TNET.US,D,20180307,000000,47.44,48.11,47.23,47.7,366515,0
+TNET.US,D,20180308,000000,47.98,48.17,47.22,47.61,237985,0
+TNET.US,D,20180309,000000,47.86,48.83,47.71,48.79,332572,0
+TNET.US,D,20180312,000000,48.8,49,46.9,47.05,484327,0
+TNET.US,D,20180313,000000,47.24,47.505,46.61,46.75,362468,0
+TNET.US,D,20180314,000000,47,47.13,46.45,46.75,480956,0
+TNET.US,D,20180315,000000,46.84,47.46,46.26,46.48,398066,0
+TNET.US,D,20180316,000000,46.43,47.04,46.0399,46.74,628882,0
+TNET.US,D,20180319,000000,46.4,47.65,46.4,47.48,506682,0
+TNET.US,D,20180320,000000,47.62,48.29,47.55,48.11,415856,0
+TNET.US,D,20180321,000000,48.11,48.39,47.84,47.84,182494,0
+TNET.US,D,20180322,000000,47.57,48.19,47.04,47.39,354886,0
+TNET.US,D,20180323,000000,47.4,48,46.37,46.37,379892,0
+TNET.US,D,20180326,000000,46.74,46.95,45.43,46.63,504882,0
+TNET.US,D,20180327,000000,46.94,47.46,46,46.2,401282,0
+TNET.US,D,20180328,000000,46.32,46.32,45.18,45.57,273896,0
+TNET.US,D,20180329,000000,45.65,46.7148,45.65,46.32,464893,0
+TNET.US,D,20180402,000000,46.24,46.54,44.56,45.02,250436,0
+TNET.US,D,20180403,000000,45.21,45.88,45.01,45.6,254380,0
+TNET.US,D,20180404,000000,46.7,48.49,46.65,48.29,494973,0
+TNET.US,D,20180405,000000,48.54,48.83,47.81,48.68,378627,0
+TNET.US,D,20180406,000000,48.12,48.42,46.235,46.67,682557,0
+TNET.US,D,20180409,000000,47.13,47.94,46.94,46.98,215596,0
+TNET.US,D,20180410,000000,47.55,48.79,47.31,48.59,294929,0
+TNET.US,D,20180411,000000,48.25,48.525,47.86,48.14,201606,0
+TNET.US,D,20180412,000000,48.66,50.57,48.66,50.01,529042,0
+TNET.US,D,20180413,000000,50.25,50.79,47.99,48.34,395635,0
+TNET.US,D,20180416,000000,48.75,49.37,48.09,49.13,178078,0
+TNET.US,D,20180417,000000,49.43,50.44,49.43,50.27,274506,0
+TNET.US,D,20180418,000000,50.33,51.08,49.84,50.85,236428,0
+TNET.US,D,20180419,000000,50.73,51.275,50.315,51.22,252804,0
+TNET.US,D,20180420,000000,51.15,51.45,50.53,51.05,337560,0
+TNET.US,D,20180423,000000,51.18,51.71,50.75,51.28,348483,0
+TNET.US,D,20180424,000000,51.56,52.03,50.71,51.13,362504,0
+TNET.US,D,20180425,000000,50.97,51.07,49.875,50.71,329538,0
+TNET.US,D,20180426,000000,50.81,51.81,50.62,51.61,199278,0
+TNET.US,D,20180427,000000,51.78,52.23,51.4,51.82,195611,0
+TNET.US,D,20180430,000000,51.85,52.43,51.4448,51.65,557517,0
+TNET.US,D,20180501,000000,51.86,52.98,48.47,52.78,1117395,0
+TNET.US,D,20180502,000000,52.42,52.51,51,52.23,912420,0
+TNET.US,D,20180503,000000,52.01,52.77,51.94,52.33,615393,0
+TNET.US,D,20180504,000000,52.12,52.5,51.58,52.25,419160,0
+TNET.US,D,20180507,000000,52.5,52.52,51.818,52.37,466307,0
+TNET.US,D,20180508,000000,52.3,52.93,51.94,52.56,323316,0
+TNET.US,D,20180509,000000,52.64,52.725,51.88,51.95,371106,0
+TNET.US,D,20180510,000000,52.13,52.9,52.01,52.8,358432,0
+TNET.US,D,20180511,000000,52.81,53.5449,52.735,53.25,188769,0
+TNET.US,D,20180514,000000,53.36,53.5,52.53,52.63,157330,0
+TNET.US,D,20180515,000000,52.26,53.22,52,52.85,203832,0
+TNET.US,D,20180516,000000,52.65,53.59,52.49,53.44,336260,0
+TNET.US,D,20180517,000000,52.4,53.47,51.68,53.22,434555,0
+TNET.US,D,20180518,000000,53.38,53.9,52.96,53.61,308510,0
+TNET.US,D,20180521,000000,53.87,53.97,52.86,53.74,453946,0
+TNET.US,D,20180522,000000,53.96,53.98,52.34,52.58,362148,0
+TNET.US,D,20180523,000000,52.38,53.37,52.25,53.3,313135,0
+TNET.US,D,20180524,000000,53.07,53.29,52.38,53.08,309985,0
+TNET.US,D,20180525,000000,53.13,53.64,52.93,52.97,191522,0
+TNET.US,D,20180529,000000,52.64,53.54,52.64,53.3,335486,0
+TNET.US,D,20180530,000000,53.72,54.61,53.5386,54.39,323225,0
+TNET.US,D,20180531,000000,54.39,54.52,53.595,53.64,374608,0
+TNET.US,D,20180601,000000,54,55.03,53.62,54.9,240944,0
+TNET.US,D,20180604,000000,54.9,56.44,54.9,56.29,456739,0
+TNET.US,D,20180605,000000,56.37,56.98,56.0572,56.45,379608,0
+TNET.US,D,20180606,000000,56.4,56.69,56.01,56.64,233957,0
+TNET.US,D,20180607,000000,56.75,56.9,55.29,55.92,182780,0
+TNET.US,D,20180608,000000,55.92,56.18,55.53,55.92,223222,0
+TNET.US,D,20180611,000000,55.91,56,54.87,54.88,277560,0
+TNET.US,D,20180612,000000,54.85,55.19,54.68,54.89,456485,0
+TNET.US,D,20180613,000000,54.8,55.78,54.45,54.87,292108,0
+TNET.US,D,20180614,000000,55.04,55.9305,54.8601,55.88,280440,0
+TNET.US,D,20180615,000000,55.83,56.19,55.42,56.1,225271,0
+TNET.US,D,20180618,000000,55.63,56.75,55.63,56.65,197937,0
+TNET.US,D,20180619,000000,56.1,57.02,55.02,56.85,371263,0
+TNET.US,D,20180620,000000,56.93,57.13,56.34,56.79,248694,0
+TNET.US,D,20180621,000000,56.93,57.09,55.38,55.62,287234,0
+TNET.US,D,20180622,000000,56.11,56.7,54.57,54.66,672049,0
+TNET.US,D,20180625,000000,54.46,54.88,52.88,53.28,285192,0
+TNET.US,D,20180626,000000,53.2,54.3,52.92,53.67,313958,0
+TNET.US,D,20180627,000000,53.68,54.19,53.21,53.64,551846,0
+TNET.US,D,20180628,000000,53.49,54.91,53.32,54.85,214507,0
+TNET.US,D,20180629,000000,55.07,56.26,55.07,55.94,482708,0
+TNET.US,D,20180702,000000,55.36,57.37,55.1,57.08,468488,0
+TNET.US,D,20180703,000000,57.41,57.76,56.7633,56.87,175582,0
+TNET.US,D,20180705,000000,57.02,57.04,54.97,55.31,397142,0
+TNET.US,D,20180706,000000,55.43,55.48,54.59,55.09,245012,0
+TNET.US,D,20180709,000000,55.22,55.84,54.855,55.51,181672,0
+TNET.US,D,20180710,000000,55.45,55.93,55.2,55.65,223547,0
+TNET.US,D,20180711,000000,55.16,55.7,54.86,55.14,343734,0
+TNET.US,D,20180712,000000,55.48,55.82,55.13,55.56,184324,0
+TNET.US,D,20180713,000000,55.59,56.31,55.29,55.44,223521,0
+TNET.US,D,20180716,000000,55.09,55.69,54.245,54.48,271213,0
+TNET.US,D,20180717,000000,54.52,55.57,54.52,55.22,373995,0
+TNET.US,D,20180718,000000,55.08,55.4,54.73,55.13,407514,0
+TNET.US,D,20180719,000000,55.27,56.2,55.27,55.91,179970,0
+TNET.US,D,20180720,000000,55.89,56.61,55.685,56.05,189783,0
+TNET.US,D,20180723,000000,55.85,56.84,55.78,56.52,159042,0
+TNET.US,D,20180724,000000,56.85,57.39,55.8,56,178989,0
+TNET.US,D,20180725,000000,55.99,56.68,55.94,56.67,222163,0
+TNET.US,D,20180726,000000,56.75,58.13,56.75,58.05,185102,0
+TNET.US,D,20180727,000000,58.08,58.6053,55.91,56.9,395620,0
+TNET.US,D,20180730,000000,56.91,57.06,55.49,56.74,522289,0
+TNET.US,D,20180731,000000,60.15,60.15,52.8,53.85,940427,0
+TNET.US,D,20180801,000000,53.99,54.79,52.8352,54.09,655889,0
+TNET.US,D,20180802,000000,53.5,54.875,53.5,54.52,347290,0
+TNET.US,D,20180803,000000,54.49,54.49,53.52,54.06,222381,0
+TNET.US,D,20180806,000000,54.06,55.32,53.94,55.05,333738,0
+TNET.US,D,20180807,000000,55.1,55.7,54.54,55.59,488299,0
+TNET.US,D,20180808,000000,55.82,55.82,54.92,55.58,262534,0
+TNET.US,D,20180809,000000,55.5,56.92,55.45,56.23,219462,0
+TNET.US,D,20180810,000000,55.76,57.02,55.67,56.68,211959,0
+TNET.US,D,20180813,000000,56.88,57.54,56.25,56.96,182181,0
+TNET.US,D,20180814,000000,57.3,58.1164,57.18,57.95,485190,0
+TNET.US,D,20180815,000000,57.69,57.78,56.8,57.06,269572,0
+TNET.US,D,20180816,000000,57.47,58.04,57.173,58,197237,0
+TNET.US,D,20180817,000000,56.82,58.58,56.41,58.34,350670,0
+TNET.US,D,20180820,000000,58.3,58.7,56.77,58.2,262471,0
+TNET.US,D,20180821,000000,58.35,58.9,58.11,58.67,281290,0
+TNET.US,D,20180822,000000,58.65,59.13,58.31,58.91,209432,0
+TNET.US,D,20180823,000000,58.74,59.845,58.74,59.61,222042,0
+TNET.US,D,20180824,000000,59.9,60.15,59.53,59.91,276822,0
+TNET.US,D,20180827,000000,60.07,60.07,58.92,59.05,387336,0
+TNET.US,D,20180828,000000,59.11,59.3,58.12,58.62,219716,0
+TNET.US,D,20180829,000000,58.84,58.97,58.37,58.69,264920,0
+TNET.US,D,20180830,000000,58.47,59.18,58.47,58.75,185658,0
+TNET.US,D,20180831,000000,58.88,59.59,58.305,59.07,761185,0
+TNET.US,D,20180904,000000,59.13,59.29,58.47,59.15,305164,0
+TNET.US,D,20180905,000000,59,59.05,57.41,57.56,344757,0
+TNET.US,D,20180906,000000,57.4,57.485,56.355,56.94,390815,0
+TNET.US,D,20180907,000000,56.77,57.09,56.19,56.42,280097,0
+TNET.US,D,20180910,000000,56.77,56.77,56.11,56.47,260658,0
+TNET.US,D,20180911,000000,56.14,56.27,55.3,55.95,258235,0
+TNET.US,D,20180912,000000,55.95,56.08,55.095,55.18,269575,0
+TNET.US,D,20180913,000000,55.22,55.65,54.42,54.55,254598,0
+TNET.US,D,20180914,000000,54.24,55.06,54.07,54.96,415339,0
+TNET.US,D,20180917,000000,54.96,55.42,54.14,54.15,309241,0
+TNET.US,D,20180918,000000,54.14,54.815,53.89,53.89,241524,0
+TNET.US,D,20180919,000000,53.7,53.8999,51.72,52.08,375980,0
+TNET.US,D,20180920,000000,52.3,52.6,51.83,52.08,233330,0
+TNET.US,D,20180921,000000,51.95,53.47,51.95,52.7,722261,0
+TNET.US,D,20180924,000000,52.54,53.61,52.29,53.46,400994,0
+TNET.US,D,20180925,000000,53.73,54.77,53.73,54.66,439879,0
+TNET.US,D,20180926,000000,54.52,55.73,54.23,55.47,486078,0
+TNET.US,D,20180927,000000,55.65,56,54.85,55.1,466416,0
+TNET.US,D,20180928,000000,55.13,56.64,55.13,56.32,384074,0
+TNET.US,D,20181001,000000,56.7,57.09,55.13,55.31,475059,0
+TNET.US,D,20181002,000000,55.35,55.65,54.41,54.58,231361,0
+TNET.US,D,20181003,000000,54.69,55.82,54.12,55.51,240329,0
+TNET.US,D,20181004,000000,55.22,55.61,54.88,54.98,349066,0
+TNET.US,D,20181005,000000,54.99,55.562,52.96,53.63,344713,0
+TNET.US,D,20181008,000000,52.82,53.7,52.82,53.57,220805,0
+TNET.US,D,20181009,000000,53.41,54.44,53.41,54.11,413276,0
+TNET.US,D,20181010,000000,54.01,54.01,50.38,50.43,464082,0
+TNET.US,D,20181011,000000,50.03,50.87,48.71,48.76,446551,0
+TNET.US,D,20181012,000000,49.75,49.91,47.89,48.51,280177,0
+TNET.US,D,20181015,000000,48.35,48.97,47.81,48.61,184609,0
+TNET.US,D,20181016,000000,48.99,50.04,48.4,49.93,355125,0
+TNET.US,D,20181017,000000,49.88,50.02,49.1391,49.67,261054,0
+TNET.US,D,20181018,000000,49.53,49.76,48.52,48.86,257429,0
+TNET.US,D,20181019,000000,48.77,49.32,48.07,48.23,196093,0
+TNET.US,D,20181022,000000,48.32,49.34,48.08,49.19,213899,0
+TNET.US,D,20181023,000000,48.33,49.39,47.87,49.27,314843,0
+TNET.US,D,20181024,000000,49.13,49.24,46.09,46.16,247345,0
+TNET.US,D,20181025,000000,46.47,46.97,45.97,46.56,266870,0
+TNET.US,D,20181026,000000,45.94,47.14,45.07,46.11,240481,0
+TNET.US,D,20181029,000000,46.76,47.06,45.64,46.42,410756,0
+TNET.US,D,20181030,000000,46.57,48.76,45.25,47.83,612482,0
+TNET.US,D,20181031,000000,48.82,49.21,46.92,46.99,477919,0
+TNET.US,D,20181101,000000,47.28,47.55,46.525,47.18,466758,0
+TNET.US,D,20181102,000000,47.45,47.95,46.57,47.32,284854,0
+TNET.US,D,20181105,000000,47.45,47.74,45.74,45.9,242827,0
+TNET.US,D,20181106,000000,45.97,46.9,45.53,46.47,323834,0
+TNET.US,D,20181107,000000,46.74,47.305,45.99,47.23,489539,0
+TNET.US,D,20181108,000000,47.26,48.11,47.17,47.77,394433,0
+TNET.US,D,20181109,000000,47.45,47.665,45.95,46.43,179367,0
+TNET.US,D,20181112,000000,46.3,46.59,44.93,45.03,172899,0
+TNET.US,D,20181113,000000,45.11,45.37,44.43,44.67,263783,0
+TNET.US,D,20181114,000000,45.12,45.12,44.4,44.44,386905,0
+TNET.US,D,20181115,000000,44.13,45.13,44.08,44.95,226662,0
+TNET.US,D,20181116,000000,44.58,45.33,44.41,44.76,264650,0
+TNET.US,D,20181119,000000,44.22,44.61,43.66,44.24,378519,0
+TNET.US,D,20181120,000000,43.67,44.23,43.15,43.24,404037,0
+TNET.US,D,20181121,000000,43.17,44.27,42.68,43.98,170147,0
+TNET.US,D,20181123,000000,43.6,44.13,43.37,43.41,101551,0
+TNET.US,D,20181126,000000,43.84,43.99,43.04,43.71,410840,0
+TNET.US,D,20181127,000000,43.48,43.6,42.74,43.34,167625,0
+TNET.US,D,20181128,000000,43.5,45.92,43.5,45.86,545062,0
+TNET.US,D,20181129,000000,45.56,45.665,44.62,44.9,223966,0
+TNET.US,D,20181130,000000,44.75,46,44.7169,45.91,480093,0
+TNET.US,D,20181203,000000,46.59,46.645,45.13,46.18,326450,0
+TNET.US,D,20181204,000000,46.08,46.33,42.61,42.79,356657,0
+TNET.US,D,20181206,000000,42.01,43.31,41.14,43.29,431944,0
+TNET.US,D,20181207,000000,43.27,43.625,41.66,41.89,299177,0
+TNET.US,D,20181210,000000,41.87,42.8573,41.5101,42.32,377351,0
+TNET.US,D,20181211,000000,43.12,43.29,41.76,42.33,240457,0
+TNET.US,D,20181212,000000,43,43.74,42.65,42.93,289358,0
+TNET.US,D,20181213,000000,42.93,43.21,41.86,42.4,435429,0
+TNET.US,D,20181214,000000,42.1,43.13,41.73,42.13,251567,0
+TNET.US,D,20181217,000000,41.82,42.48,40.82,41.13,336642,0
+TNET.US,D,20181218,000000,41.47,42.44,41.13,41.58,285407,0
+TNET.US,D,20181219,000000,41.61,41.91,40.1,40.5,344945,0
+TNET.US,D,20181220,000000,40.38,41.25,39.89,40.62,323589,0
+TNET.US,D,20181221,000000,40.64,41.27,39.52,40.06,484588,0
+TNET.US,D,20181224,000000,39.63,40.14,38.74,39.37,202000,0
+TNET.US,D,20181226,000000,39.64,41.65,39.37,41.61,320159,0
+TNET.US,D,20181227,000000,40.81,41.38,39.785,41.36,225606,0
+TNET.US,D,20181228,000000,41.51,42.085,40.78,41.2,301876,0
+TNET.US,D,20181231,000000,41.67,42.05,41.05,41.95,194179,0
+TNET.US,D,20190102,000000,41.21,41.77,40.72,40.98,366646,0
+TNET.US,D,20190103,000000,40.46,40.88,39.52,39.76,196315,0
+TNET.US,D,20190104,000000,40.29,42.08,40.28,42.02,309824,0
+TNET.US,D,20190107,000000,41.9,42.44,41.27,41.63,289980,0
+TNET.US,D,20190108,000000,42.17,43.4,42.0713,43.3,326060,0
+TNET.US,D,20190109,000000,43.54,43.97,42.92,43.53,508068,0
+TNET.US,D,20190110,000000,43.19,43.45,42.84,43.39,302497,0
+TNET.US,D,20190111,000000,43.06,43.44,42.81,43.14,174976,0
+TNET.US,D,20190114,000000,42.64,43.52,42.64,43.04,143530,0
+TNET.US,D,20190115,000000,43.05,44.11,42.8901,43.68,194945,0
+TNET.US,D,20190116,000000,43.71,44.62,43.55,44.24,205382,0
+TNET.US,D,20190117,000000,44.09,45.21,44.09,44.99,213464,0
+TNET.US,D,20190118,000000,45.34,45.68,45.04,45.41,184216,0
+TNET.US,D,20190122,000000,45.11,45.48,44.31,44.78,186177,0
+TNET.US,D,20190123,000000,44.86,45.39,44.39,44.59,185672,0
+TNET.US,D,20190124,000000,44.55,45.03,44.24,44.5,193737,0
+TNET.US,D,20190125,000000,44.94,45.41,44.805,45.29,174384,0
+TNET.US,D,20190128,000000,44.78,45.01,44.25,44.66,136766,0
+TNET.US,D,20190129,000000,44.96,45.01,44.43,44.56,111168,0
+TNET.US,D,20190130,000000,44.84,45.68,44.6069,45.56,157000,0
+TNET.US,D,20190131,000000,45.69,46.31,45.37,45.66,255237,0
+TNET.US,D,20190201,000000,45.84,47.35,45.84,46.91,328726,0
+TNET.US,D,20190204,000000,47.05,47.05,46.3,46.77,261278,0
+TNET.US,D,20190205,000000,46.66,46.97,45.76,46.12,343007,0
+TNET.US,D,20190206,000000,46.16,46.86,46.07,46.32,648373,0
+TNET.US,D,20190207,000000,45.83,46.47,45.46,45.53,298586,0
+TNET.US,D,20190208,000000,45.18,46.335,45.1,45.97,438769,0
+TNET.US,D,20190211,000000,46.07,47.07,45.85,46.8,378958,0
+TNET.US,D,20190212,000000,48.14,49.26,48.07,48.16,488987,0
+TNET.US,D,20190213,000000,48.5,48.85,48.22,48.68,345230,0
+TNET.US,D,20190214,000000,48.57,49.765,48.57,49.53,495488,0
+TNET.US,D,20190215,000000,55.5,62.71,55.11,60.97,1978556,0
+TNET.US,D,20190219,000000,60.97,61.83,60.36,61.43,1001104,0
+TNET.US,D,20190220,000000,60.92,61.41,60.23,61.15,773862,0
+TNET.US,D,20190221,000000,61.1,62.23,61.1,61.57,402235,0
+TNET.US,D,20190222,000000,61.54,62.48,61.54,62.21,433518,0
+TNET.US,D,20190225,000000,62.49,63.65,62.49,62.62,516447,0
+TNET.US,D,20190226,000000,62.42,62.94,62.26,62.35,376105,0
+TNET.US,D,20190227,000000,62.44,62.75,61.7737,62.39,397239,0
+TNET.US,D,20190228,000000,62.25,62.67,61.26,61.29,405245,0
+TNET.US,D,20190301,000000,61.78,61.95,61.36,61.73,390319,0
+TNET.US,D,20190304,000000,61.8,61.96,61.035,61.34,560084,0
+TNET.US,D,20190305,000000,61.28,61.565,60.77,60.85,376254,0
+TNET.US,D,20190306,000000,60.86,61.23,59.85,59.87,569899,0
+TNET.US,D,20190307,000000,59.76,60.34,59.25,60.33,414602,0
+TNET.US,D,20190308,000000,60.03,60.12,59.17,59.76,238790,0
+TNET.US,D,20190311,000000,59.71,60.76,59.24,60.73,501985,0
+TNET.US,D,20190312,000000,60.93,61.56,60.8144,60.94,258823,0
+TNET.US,D,20190313,000000,61.17,61.94,61.07,61.19,453357,0
+TNET.US,D,20190314,000000,61.27,62.03,61.0482,61.4,219640,0
+TNET.US,D,20190315,000000,61.63,62.2,61.52,61.7,426157,0
+TNET.US,D,20190318,000000,60.94,62.21,60.75,61.74,223970,0
+TNET.US,D,20190319,000000,62.2,62.57,61.74,62.31,336073,0
+TNET.US,D,20190320,000000,62.07,62.41,60.84,61.5,367390,0
+TNET.US,D,20190321,000000,61.18,62.18,61.18,61.8,346267,0
+TNET.US,D,20190322,000000,61.33,61.59,58.79,59,310791,0
+TNET.US,D,20190325,000000,58.81,58.81,57.43,58.16,348908,0
+TNET.US,D,20190326,000000,58.79,59.815,58.51,59.4,419597,0
+TNET.US,D,20190327,000000,59.35,59.54,58.09,58.63,223372,0
+TNET.US,D,20190328,000000,58.9,59.49,58.36,59.34,220577,0
+TNET.US,D,20190329,000000,59.84,59.88,59.15,59.74,339382,0
+TNET.US,D,20190401,000000,60.01,60.3,59.65,60.25,290717,0
+TNET.US,D,20190402,000000,60.17,60.46,59.93,60.4,181783,0
+TNET.US,D,20190403,000000,60.88,61.5,60.32,60.68,347818,0
+TNET.US,D,20190404,000000,60.59,60.74,59.65,60.14,231030,0
+TNET.US,D,20190405,000000,60.34,61.08,60.34,60.69,317738,0
+TNET.US,D,20190408,000000,60.37,60.65,59.86,60.63,139696,0
+TNET.US,D,20190409,000000,60.34,60.6,59.77,59.92,303758,0
+TNET.US,D,20190410,000000,60.16,61.21,60.05,60.99,236247,0
+TNET.US,D,20190411,000000,61.01,61.86,60.73,61.59,118160,0
+TNET.US,D,20190412,000000,62,62.19,61.18,61.87,196350,0
+TNET.US,D,20190415,000000,61.91,62.36,61.41,62.25,250475,0
+TNET.US,D,20190416,000000,62.52,62.63,61.77,61.9,321192,0
+TNET.US,D,20190417,000000,62.2,62.3,60.16,60.37,235188,0
+TNET.US,D,20190418,000000,60.18,60.19,59.39,59.97,317161,0
+TNET.US,D,20190422,000000,59.2,61.06,59.17,61,395880,0
+TNET.US,D,20190423,000000,61.06,62.55,60.99,62.19,326795,0
+TNET.US,D,20190424,000000,62.11,62.31,61.16,61.99,294467,0
+TNET.US,D,20190425,000000,61.59,61.59,60.075,60.82,153169,0
+TNET.US,D,20190426,000000,60.85,61.8,60.58,61.63,263517,0
+TNET.US,D,20190429,000000,61.26,62.05,60.94,61.75,480931,0
+TNET.US,D,20190430,000000,64,65,61.12,62.34,1056862,0
+TNET.US,D,20190501,000000,62.34,64.97,62.34,63.72,755053,0
+TNET.US,D,20190502,000000,63.51,63.91,62.74,63.12,304765,0
+TNET.US,D,20190503,000000,63.5,65,63.16,65,341780,0
+TNET.US,D,20190506,000000,63.66,65.09,62.995,64.94,256440,0
+TNET.US,D,20190507,000000,64.06,64.51,62.54,63.3,268973,0
+TNET.US,D,20190508,000000,62.96,63.51,62.15,62.59,229565,0
+TNET.US,D,20190509,000000,61.78,63.035,60.8,62.7,229807,0
+TNET.US,D,20190510,000000,62.19,63.09,61.35,63,211225,0
+TNET.US,D,20190513,000000,61.56,61.76,60.11,60.2,224564,0
+TNET.US,D,20190514,000000,60.35,61.48,60.29,61.24,314212,0
+TNET.US,D,20190515,000000,60.65,61.71,60.63,61.39,229884,0
+TNET.US,D,20190516,000000,61.51,63.31,61.4,62.63,303275,0
+TNET.US,D,20190517,000000,61,62.49,60.85,61.1,257371,0
+TNET.US,D,20190520,000000,60.6,62.08,60.1,61.32,237476,0
+TNET.US,D,20190521,000000,61.76,63.16,61.76,62.13,390385,0
+TNET.US,D,20190522,000000,61.8,63.32,61.06,62.49,480746,0
+TNET.US,D,20190523,000000,61.9,62.12,61.19,61.79,210989,0
+TNET.US,D,20190524,000000,62.15,62.75,61.65,62.33,223091,0
+TNET.US,D,20190528,000000,62.43,63.24,62.07,62.23,265040,0
+TNET.US,D,20190529,000000,61.86,62.77,61.62,62.66,404177,0
+TNET.US,D,20190530,000000,62.95,63.845,62.95,63.61,427054,0
+TNET.US,D,20190531,000000,62.71,63.68,62.6152,63.38,356842,0
+TNET.US,D,20190603,000000,63.33,63.9923,62.395,62.58,299894,0
+TNET.US,D,20190604,000000,63.46,63.84,62.51,63.57,332287,0
+TNET.US,D,20190605,000000,63.91,64.88,63.69,64.32,350805,0
+TNET.US,D,20190606,000000,64.03,64.78,63.64,64.56,278664,0
+TNET.US,D,20190607,000000,65,65.71,65,65.05,370860,0
+TNET.US,D,20190610,000000,65.32,66.73,65.32,65.86,249386,0
+TNET.US,D,20190611,000000,66.58,67.69,66.58,67.18,391691,0
+TNET.US,D,20190612,000000,66.83,68.78,66.48,68.67,406183,0
+TNET.US,D,20190613,000000,68.86,69.81,68.73,69.13,284026,0
+TNET.US,D,20190614,000000,69.2,69.2,68.42,69.01,191146,0
+TNET.US,D,20190617,000000,69.03,69.32,68.18,68.62,163659,0
+TNET.US,D,20190618,000000,69.12,69.82,68.96,69.45,118231,0
+TNET.US,D,20190619,000000,69.48,69.98,69.15,69.98,172907,0
+TNET.US,D,20190620,000000,70.3,70.7,69.72,70.42,571373,0
+TNET.US,D,20190621,000000,69.9,70.07,69.2,69.3,309535,0
+TNET.US,D,20190624,000000,69.61,69.61,68.45,68.49,174669,0
+TNET.US,D,20190625,000000,68.34,68.44,67.11,67.19,255844,0
+TNET.US,D,20190626,000000,67.43,67.805,66.832,66.99,169772,0
+TNET.US,D,20190627,000000,66.85,67.64,66.53,67.62,228067,0
+TNET.US,D,20190628,000000,67.71,68.3,67.59,67.8,717971,0
+TNET.US,D,20190701,000000,68.76,69.01,67.63,68.65,351979,0
+TNET.US,D,20190702,000000,68.79,69.17,67.96,68.79,133683,0
+TNET.US,D,20190703,000000,69.12,69.47,68.6293,69.09,61950,0
+TNET.US,D,20190705,000000,68.69,69.425,68.2,69.15,141867,0
+TNET.US,D,20190708,000000,68.97,69.85,68.97,69.46,186445,0
+TNET.US,D,20190709,000000,69.1,69.71,68.88,69.67,128955,0
+TNET.US,D,20190710,000000,69.8,70.86,69.8,70.61,195011,0
+TNET.US,D,20190711,000000,70.68,70.68,69.57,70.27,182753,0
+TNET.US,D,20190712,000000,70.46,71.74,70.29,71.42,191350,0
+TNET.US,D,20190715,000000,71.84,72.665,71.09,71.7,186149,0
+TNET.US,D,20190716,000000,71.8,72.15,71.2,71.36,163414,0
+TNET.US,D,20190717,000000,71.31,71.59,70.885,71.07,208554,0
+TNET.US,D,20190718,000000,71.02,72.45,71.02,72.29,184452,0
+TNET.US,D,20190719,000000,72.31,72.97,71.71,71.72,141006,0
+TNET.US,D,20190722,000000,72,72.09,70.86,70.93,251882,0
+TNET.US,D,20190723,000000,71.21,71.98,71.03,71.75,379037,0
+TNET.US,D,20190724,000000,71.61,72.4,71.03,72.38,362297,0
+TNET.US,D,20190725,000000,72.38,73.09,71.88,72.23,367105,0
+TNET.US,D,20190726,000000,72.8,76.9,72.72,76.78,604495,0
+TNET.US,D,20190729,000000,76.24,76.92,72.11,73.46,899256,0
+TNET.US,D,20190730,000000,72.8,72.93,70.61,72.92,597987,0
+TNET.US,D,20190731,000000,73.04,74.5,72.99,73.54,460082,0
+TNET.US,D,20190801,000000,73.67,75.32,73.01,73.14,345916,0
+TNET.US,D,20190802,000000,71.58,73.04,70.44,71.58,329047,0
+TNET.US,D,20190805,000000,70.21,70.23,67.51,68.21,381571,0
+TNET.US,D,20190806,000000,68.66,70.38,68.66,69.34,391796,0
+TNET.US,D,20190807,000000,68.34,69.71,68.19,69.51,436211,0
+TNET.US,D,20190808,000000,70.05,72.89,70.05,72.72,294833,0
+TNET.US,D,20190809,000000,72.36,73.21,72.0201,72.79,428603,0
+TNET.US,D,20190812,000000,72.14,72.8,71.2421,71.89,177099,0
+TNET.US,D,20190813,000000,71.62,74.07,71.44,72.68,333839,0
+TNET.US,D,20190814,000000,71.32,71.32,67.58,67.7,312432,0
+TNET.US,D,20190815,000000,68.12,68.5,67.06,67.24,208759,0
+TNET.US,D,20190816,000000,67.79,69.075,67.79,68.52,225092,0
+TNET.US,D,20190819,000000,68.81,69.27,67.43,68.78,267939,0
+TNET.US,D,20190820,000000,68.74,68.76,67.97,67.99,220221,0
+TNET.US,D,20190821,000000,68.81,69.175,68.31,68.43,209599,0
+TNET.US,D,20190822,000000,68.54,68.99,67.57,67.6,293257,0
+TNET.US,D,20190823,000000,67.11,67.65,64.68,64.93,339466,0
+TNET.US,D,20190826,000000,65.89,66.31,65.4,66.28,306858,0
+TNET.US,D,20190827,000000,66.86,67.15,65.51,65.75,237820,0
+TNET.US,D,20190828,000000,65.36,66.78,64.925,66.68,283053,0
+TNET.US,D,20190829,000000,67.25,68.24,67.25,67.78,215997,0
+TNET.US,D,20190830,000000,68.04,68.52,66.75,67.13,214785,0
+TNET.US,D,20190903,000000,66.37,67.26,64.62,65.04,561118,0
+TNET.US,D,20190904,000000,65.89,65.89,63.99,64.39,474541,0
+TNET.US,D,20190905,000000,64.75,66.3,64.56,65.5,433910,0
+TNET.US,D,20190906,000000,65.5,65.8699,64.33,64.42,371854,0
+TNET.US,D,20190909,000000,64.79,64.79,62.88,63.57,463363,0
+TNET.US,D,20190910,000000,63.19,63.19,61.68,62.35,448381,0
+TNET.US,D,20190911,000000,62.73,63.8,62.25,62.44,362196,0
+TNET.US,D,20190912,000000,62.48,63.56,62.03,62.13,406116,0
+TNET.US,D,20190913,000000,62.81,65.15,62.55,64.83,399743,0
+TNET.US,D,20190916,000000,64.21,65.88,64.06,65.17,276972,0
+TNET.US,D,20190917,000000,65.13,66.34,65.01,65.68,330387,0
+TNET.US,D,20190918,000000,65.68,66.795,65,65.47,416778,0
+TNET.US,D,20190919,000000,65.53,67.24,65.41,65.46,333181,0
+TNET.US,D,20190920,000000,65.49,66.18,65.145,65.45,582810,0
+TNET.US,D,20190923,000000,64.78,64.925,63.45,64.05,272988,0
+TNET.US,D,20190924,000000,64.39,65.31,62.76,63.1,406929,0
+TNET.US,D,20190925,000000,62.9,63.74,61.9701,63.39,268110,0
+TNET.US,D,20190926,000000,63.35,64.51,62.98,63,191941,0
+TNET.US,D,20190927,000000,63.39,63.51,61.27,61.78,279942,0
+TNET.US,D,20190930,000000,61.78,63.015,61.78,62.19,410705,0
+TNET.US,D,20191001,000000,62.77,63.61,59.9,60.1,324012,0
+TNET.US,D,20191002,000000,59.54,59.59,58.53,58.59,425099,0
+TNET.US,D,20191003,000000,58.26,58.805,56.87,58.27,511571,0
+TNET.US,D,20191004,000000,58.64,60.01,58.21,59,343731,0
+TNET.US,D,20191007,000000,58.67,59.795,57.675,57.9,571855,0
+TNET.US,D,20191008,000000,57.1,58.01,56.97,57.01,391133,0
+TNET.US,D,20191009,000000,57.57,57.815,56.15,56.29,514460,0
+TNET.US,D,20191010,000000,56.42,57.74,56.07,57.35,397702,0
+TNET.US,D,20191011,000000,58.51,59.94,58.43,59.03,522435,0
+TNET.US,D,20191014,000000,58.64,59.6,58.33,58.85,299883,0
+TNET.US,D,20191015,000000,59.14,61.01,58.995,60.4,292262,0
+TNET.US,D,20191016,000000,60.04,60.8,59.695,60.55,325212,0
+TNET.US,D,20191017,000000,60.97,61.695,60.46,60.49,337526,0
+TNET.US,D,20191018,000000,60.13,60.82,59.88,60.25,438727,0
+TNET.US,D,20191021,000000,60.86,61.32,59.42,59.45,275168,0
+TNET.US,D,20191022,000000,59.46,59.735,58.2,58.22,252786,0
+TNET.US,D,20191023,000000,57.95,58.57,57.76,57.87,338814,0
+TNET.US,D,20191024,000000,58.26,58.98,57.955,58.59,627262,0
+TNET.US,D,20191025,000000,54.98,54.98,49.83,50.31,1668015,0
+TNET.US,D,20191028,000000,50.65,51.9157,49.9,50.04,776171,0
+TNET.US,D,20191029,000000,49.86,50.8,49.41,49.61,599762,0
+TNET.US,D,20191030,000000,49.38,51.24,48.69,51.15,874362,0
+TNET.US,D,20191031,000000,51.91,53.13,51.58,52.99,964734,0
+TNET.US,D,20191101,000000,53.21,53.36,52.48,53,609883,0
+TNET.US,D,20191104,000000,52.15,52.2,50.85,51.85,791448,0
+TNET.US,D,20191105,000000,52.15,53.08,51.99,52.73,789727,0
+TNET.US,D,20191106,000000,52.82,53.27,52.44,53.03,682243,0
+TNET.US,D,20191107,000000,53.47,53.99,53.22,53.4,780417,0
+TNET.US,D,20191108,000000,53.5,54.22,53.5,53.98,414223,0
+TNET.US,D,20191111,000000,53.42,54.82,53.39,54.47,394615,0
+TNET.US,D,20191112,000000,54.47,54.69,54.11,54.13,430859,0
+TNET.US,D,20191113,000000,53.76,54.83,53.36,54.61,378441,0
+TNET.US,D,20191114,000000,54.55,54.93,54.375,54.58,514532,0
+TNET.US,D,20191115,000000,55,55.09,54.36,54.67,302548,0
+TNET.US,D,20191118,000000,54.29,54.65,54.11,54.33,455297,0
+TNET.US,D,20191119,000000,54.28,54.51,53.71,54.07,455712,0
+TNET.US,D,20191120,000000,54.03,54.8165,53.77,54.22,336555,0
+TNET.US,D,20191121,000000,54.22,54.41,53.84,54.16,341561,0
+TNET.US,D,20191122,000000,54.26,54.8,53.975,54.31,209666,0
+TNET.US,D,20191125,000000,54.48,55.6,54.48,54.74,308449,0
+TNET.US,D,20191126,000000,54.72,55.68,54.33,55.13,306776,0
+TNET.US,D,20191127,000000,54.97,55.19,54.17,54.84,314631,0
+TNET.US,D,20191129,000000,54.68,55.28,54.47,54.75,199605,0
+TNET.US,D,20191202,000000,54.77,55.57,53.87,54.24,378679,0
+TNET.US,D,20191203,000000,53.56,54.31,53.56,54.01,357671,0
+TNET.US,D,20191204,000000,54.22,54.61,53.75,53.89,370730,0
+TNET.US,D,20191205,000000,54.08,54.51,53.94,54,281409,0
+TNET.US,D,20191206,000000,54.54,55.15,54.31,54.71,214570,0
+TNET.US,D,20191209,000000,54.54,54.78,54.06,54.53,283538,0
+TNET.US,D,20191210,000000,54.48,55.26,54.48,55.08,253254,0
+TNET.US,D,20191211,000000,54.94,55.26,54.46,55.16,254915,0
+TNET.US,D,20191212,000000,55.2,56.4,54.97,56.19,267928,0
+TNET.US,D,20191213,000000,55.93,56.28,55.3,56.16,279815,0
+TNET.US,D,20191216,000000,56.5,56.94,55.87,55.89,312767,0
+TNET.US,D,20191217,000000,56.01,56.16,54.995,55.67,257494,0
+TNET.US,D,20191218,000000,55.96,55.995,55.45,55.69,293488,0
+TNET.US,D,20191219,000000,55.72,56.32,55.01,56.23,322412,0
+TNET.US,D,20191220,000000,56.45,57,56.04,56.65,445434,0
+TNET.US,D,20191223,000000,56.7,56.81,55.72,56.77,284712,0
+TNET.US,D,20191224,000000,56.86,56.99,56.43,56.77,165281,0
+TNET.US,D,20191226,000000,56.92,56.92,56.36,56.81,204167,0
+TNET.US,D,20191227,000000,57,57.02,56.23,56.58,339134,0
+TNET.US,D,20191230,000000,56.53,57.005,55.07,56.9,394565,0
+TNET.US,D,20191231,000000,56.74,56.89,56.03,56.61,685110,0
+TNET.US,D,20200102,000000,57.04,57.23,56.4,57.17,326486,0
+TNET.US,D,20200103,000000,56.26,57.03,55.95,56.47,265215,0
+TNET.US,D,20200106,000000,56.05,56.965,55.61,56.88,232218,0
+TNET.US,D,20200107,000000,56.63,56.98,56.12,56.14,169003,0
+TNET.US,D,20200108,000000,56.05,56.26,55.29,55.65,288614,0
+TNET.US,D,20200109,000000,55.92,56.46,55.76,55.92,188905,0
+TNET.US,D,20200110,000000,56,56.35,55.12,55.96,213133,0
+TNET.US,D,20200113,000000,56.08,56.84,56.08,56.23,198076,0
+TNET.US,D,20200114,000000,56.25,56.82,56.01,56.47,158195,0
+TNET.US,D,20200115,000000,56.16,57.46,56.16,57.38,238897,0
+TNET.US,D,20200116,000000,57.57,58.485,57.57,58.05,299873,0
+TNET.US,D,20200117,000000,58.42,59.27,58.17,58.84,242921,0
+TNET.US,D,20200121,000000,58.63,58.82,57.24,57.42,266493,0
+TNET.US,D,20200122,000000,57.84,58.36,57.65,57.67,229905,0
+TNET.US,D,20200123,000000,57.46,57.55,56.67,57,212686,0
+TNET.US,D,20200124,000000,57.09,57.13,56.04,56.32,255030,0
+TNET.US,D,20200127,000000,55.39,56.07,55.03,55.05,203129,0
+TNET.US,D,20200128,000000,55.17,55.58,54.58,55.35,276614,0
+TNET.US,D,20200129,000000,55.46,56.56,55.33,56,336120,0
+TNET.US,D,20200130,000000,55.5,57.53,55.5,57.43,236357,0
+TNET.US,D,20200131,000000,57.3,57.67,56.78,57.06,369954,0
+TNET.US,D,20200203,000000,57.44,58.87,57.02,57.71,405713,0
+TNET.US,D,20200204,000000,58.58,59.76,58.06,58.86,411212,0
+TNET.US,D,20200205,000000,59.49,59.89,58.67,59.44,190756,0
+TNET.US,D,20200206,000000,59.4,59.67,57.86,58.02,202663,0
+TNET.US,D,20200207,000000,57.97,57.97,56.91,57.1,219257,0
+TNET.US,D,20200210,000000,56.2,56.545,55.1,55.36,465181,0
+TNET.US,D,20200211,000000,55.57,55.85,54.08,54.23,411495,0
+TNET.US,D,20200212,000000,52.95,53.0875,50.96,51.05,1440990,0
+TNET.US,D,20200213,000000,51.15,52.72,50.52,50.84,1065762,0
+TNET.US,D,20200214,000000,55.23,61.58,54.74,61,2010292,0
+TNET.US,D,20200218,000000,60.81,60.83,57.52,58.54,1363207,0
+TNET.US,D,20200219,000000,59.12,62.81,58.88,62,966851,0
+TNET.US,D,20200220,000000,61.5,62.21,59.885,61.54,742072,0
+TNET.US,D,20200221,000000,61.17,61.17,59.14,59.6,464877,0
+TNET.US,D,20200224,000000,57.6,59.2,57.315,58.74,521552,0
+TNET.US,D,20200225,000000,58.79,58.79,55.81,56.02,425594,0
+TNET.US,D,20200226,000000,56.56,56.82,53.145,53.2,440882,0
+TNET.US,D,20200227,000000,51.71,53.34,51.26,51.5,461486,0
+TNET.US,D,20200228,000000,49.57,53,49.51,52.86,865365,0
+TNET.US,D,20200302,000000,52.66,54.58,52.55,54.57,522181,0
+TNET.US,D,20200303,000000,54.39,55.61,52.815,53.33,683646,0
+TNET.US,D,20200304,000000,54.2,56.35,53.06,56.19,405293,0
+TNET.US,D,20200305,000000,54.94,55.18,52.64,53.54,407243,0
+TNET.US,D,20200306,000000,51.54,54.12,51.325,53.86,542733,0
+TNET.US,D,20200309,000000,50.11,52.36,49.61,51.34,592991,0
+TNET.US,D,20200310,000000,53.17,55.04,51.63,54.96,727505,0
+TNET.US,D,20200311,000000,53.56,54.29,49.77,50.09,855440,0
+TNET.US,D,20200312,000000,46.68,48.88,44.98,47.01,816442,0
+TNET.US,D,20200313,000000,49.42,49.47,44.81,47.09,905487,0
+TNET.US,D,20200316,000000,42.75,46.85,41.02,41.05,836694,0
+TNET.US,D,20200317,000000,41.79,42.04,37.78,38.47,703420,0
+TNET.US,D,20200318,000000,36.14,36.61,27.79,29.57,879914,0
+TNET.US,D,20200319,000000,29.48,35.735,28.75,34.99,662282,0
+TNET.US,D,20200320,000000,35.33,39.49,35.33,36.16,1044102,0
+TNET.US,D,20200323,000000,35.76,35.97,30.98,32.35,993541,0
+TNET.US,D,20200324,000000,33.35,36.28,33.35,36.25,930302,0
+TNET.US,D,20200325,000000,36.4,36.885,34.025,34.65,736620,0
+TNET.US,D,20200326,000000,35.15,40.34,34.35,39.96,504769,0
+TNET.US,D,20200327,000000,37.96,40.16,36.28,38.6,350055,0
+TNET.US,D,20200330,000000,38.69,39.49,36.91,38.88,317703,0
+TNET.US,D,20200331,000000,38.6,40.14,36.21,37.66,489890,0
+TNET.US,D,20200401,000000,35.61,36.75,34.28,34.86,643327,0
+TNET.US,D,20200402,000000,34.38,35.61,33.57,34.49,584753,0
+TNET.US,D,20200403,000000,34.19,36.14,32.74,33.67,447752,0
+TNET.US,D,20200406,000000,35.36,38.25,34.95,37.99,789078,0
+TNET.US,D,20200407,000000,39.73,42.12,39.12,39.58,563778,0
+TNET.US,D,20200408,000000,40.32,42.24,39.76,41.29,564165,0
+TNET.US,D,20200409,000000,42.93,44.8325,41.63,43.76,402424,0
+TNET.US,D,20200413,000000,42.98,43.87,41.72,42.52,336595,0
+TNET.US,D,20200414,000000,43.41,46,43.23,44.28,412898,0
+TNET.US,D,20200415,000000,42.16,43.8,42.16,43.18,440813,0
+TNET.US,D,20200416,000000,43.41,44.34,42.46,43.34,606080,0
+TNET.US,D,20200417,000000,44.66,47.2,44.66,46.25,375523,0
+TNET.US,D,20200420,000000,45,46.34,45,45.4,472057,0
+TNET.US,D,20200421,000000,43.88,45.1,43.3118,44.58,534876,0
+TNET.US,D,20200422,000000,45.65,46.17,45.31,45.85,363263,0
+TNET.US,D,20200423,000000,45.89,46.23,43.58,43.64,449469,0
+TNET.US,D,20200424,000000,44.1,44.485,42.84,43.18,334354,0
+TNET.US,D,20200427,000000,43.43,45.36,43.205,44.82,450006,0
+TNET.US,D,20200428,000000,46.36,47.9,46.09,46.87,477740,0
+TNET.US,D,20200429,000000,50,54.63,49.34,53.44,1388914,0
+TNET.US,D,20200430,000000,51.38,51.645,48.15,48.97,630818,0
+TNET.US,D,20200501,000000,48.22,48.58,46.9,47.54,488621,0
+TNET.US,D,20200504,000000,46.58,48.26,45.8801,48.22,380082,0
+TNET.US,D,20200505,000000,49.15,50.91,48.7,50.38,321217,0
+TNET.US,D,20200506,000000,50.17,50.52,47.97,48.08,367214,0
+TNET.US,D,20200507,000000,49.45,50.8,49.25,50.43,185263,0
+TNET.US,D,20200508,000000,51.46,52.155,50.45,51.6,257018,0
+TNET.US,D,20200511,000000,50.29,50.85,48.84,50.12,289161,0
+TNET.US,D,20200512,000000,50.35,50.99,47.01,47.04,271192,0
+TNET.US,D,20200513,000000,46.71,46.98,44.48,44.94,224835,0
+TNET.US,D,20200514,000000,43.87,44.62,42.28,43.75,372433,0
+TNET.US,D,20200515,000000,43.68,45.2,42.68,44.8,270479,0
+TNET.US,D,20200518,000000,46.58,49.27,46.58,48.38,332364,0
+TNET.US,D,20200519,000000,47.15,48.75,47.12,47.48,285914,0
+TNET.US,D,20200520,000000,48.6,49.465,47.6,48.83,231274,0
+TNET.US,D,20200521,000000,48.49,49.8,48.49,49.07,258532,0
+TNET.US,D,20200522,000000,49.56,49.56,48.59,49.18,200010,0
+TNET.US,D,20200526,000000,50.91,52.45,50.41,51.86,367086,0
+TNET.US,D,20200527,000000,53.17,57.04,53.17,56.84,557845,0
+TNET.US,D,20200528,000000,57.48,57.48,53.56,53.83,328712,0
+TNET.US,D,20200529,000000,52.99,54.32,52.69,53.73,365358,0
+TNET.US,D,20200601,000000,54,54.82,53.68,54.47,346633,0
+TNET.US,D,20200602,000000,54.86,55.6,54.11,55.5,262848,0
+TNET.US,D,20200603,000000,56.71,58.44,56.43,58.02,334871,0
+TNET.US,D,20200604,000000,57.41,58.24,56.71,57.09,247831,0
+TNET.US,D,20200605,000000,59.32,60.485,59.32,60.06,478021,0
+TNET.US,D,20200608,000000,60.66,61,59.52,60.31,260670,0
+TNET.US,D,20200609,000000,59.14,59.29,57.85,58.51,394925,0
+TNET.US,D,20200610,000000,58.11,58.535,56.48,56.83,483817,0
+TNET.US,D,20200611,000000,53.97,54.76,50.67,50.9,337430,0
+TNET.US,D,20200612,000000,53.25,53.96,51.45,53.48,288753,0
+TNET.US,D,20200615,000000,51.43,54.79,50.82,54.47,238204,0
+TNET.US,D,20200616,000000,56.93,57.04,53.74,55.79,292762,0
+TNET.US,D,20200617,000000,56.06,56.79,55.55,55.86,257937,0
+TNET.US,D,20200618,000000,55.3,56.97,55.12,56.85,360916,0
+TNET.US,D,20200619,000000,57.04,59.35,56.9,58.87,593370,0
+TNET.US,D,20200622,000000,58.2,58.66,57.38,58.49,233771,0
+TNET.US,D,20200623,000000,59.51,60.11,58.87,59.56,234259,0
+TNET.US,D,20200624,000000,58.39,58.94,55.77,56.74,295860,0
+TNET.US,D,20200625,000000,56.55,58.51,56.11,58.39,263981,0
+TNET.US,D,20200626,000000,58.5,59.56,57.47,58.72,671709,0
+TNET.US,D,20200629,000000,59.4,60,58.49,59.77,278194,0
+TNET.US,D,20200630,000000,59.16,61.36,59.16,60.94,224434,0
+TNET.US,D,20200701,000000,61.39,61.69,59.82,60.86,295287,0
+TNET.US,D,20200702,000000,61.98,62.44,61.5,61.71,221798,0
+TNET.US,D,20200706,000000,63,63,61.54,61.75,377663,0
+TNET.US,D,20200707,000000,60.95,61.19,59.05,59.22,294652,0
+TNET.US,D,20200708,000000,58.81,59.67,58.56,59.67,264797,0
+TNET.US,D,20200709,000000,59.5,59.57,57.88,58.79,254380,0
+TNET.US,D,20200710,000000,59.01,60.21,58.5,59.88,216186,0
+TNET.US,D,20200713,000000,60.64,62.04,59.82,60,500902,0
+TNET.US,D,20200714,000000,59.92,61.32,59.34,61.26,274217,0
+TNET.US,D,20200715,000000,63,63.285,61.63,63.12,361238,0
+TNET.US,D,20200716,000000,62.8,63.47,62.01,62.44,301957,0
+TNET.US,D,20200717,000000,62.51,62.99,61.94,62.35,253188,0
+TNET.US,D,20200720,000000,62.35,62.38,61.69,62.04,285719,0
+TNET.US,D,20200721,000000,63.03,63.69,62.29,63.1,330575,0
+TNET.US,D,20200722,000000,63.1,63.33,62.39,63.17,159546,0
+TNET.US,D,20200723,000000,62.7,63.79,62.56,63.02,190851,0
+TNET.US,D,20200724,000000,63.04,63.04,61.84,61.88,280435,0
+TNET.US,D,20200727,000000,61.79,63.31,61.75,63.01,391661,0
+TNET.US,D,20200728,000000,69,73.82,68.16,70.3,1596706,0
+TNET.US,D,20200729,000000,70.3,70.5,66.6196,68.03,716498,0
+TNET.US,D,20200730,000000,66.88,68.19,66.11,67.78,494436,0
+TNET.US,D,20200731,000000,67.03,67.28,64.63,66,411749,0
+TNET.US,D,20200803,000000,66.1,66.94,65.24,65.31,367991,0
+TNET.US,D,20200804,000000,64.75,65.79,64.34,65.46,407790,0
+TNET.US,D,20200805,000000,66.32,67.84,66.32,66.96,365898,0
+TNET.US,D,20200806,000000,66.95,68.07,66.9,67.89,244200,0
+TNET.US,D,20200807,000000,67.79,69.0518,67.79,68.67,153079,0
+TNET.US,D,20200810,000000,68.57,70.09,68.57,69.1,313676,0
+TNET.US,D,20200811,000000,69.9,70.43,69.06,69.44,363182,0
+TNET.US,D,20200812,000000,70.51,70.51,69.47,69.79,154062,0
+TNET.US,D,20200813,000000,69.13,70.56,68.97,70.29,191872,0
+TNET.US,D,20200814,000000,70.35,70.62,69.45,69.79,157100,0
+TNET.US,D,20200817,000000,69.95,70.49,69.39,69.8,257462,0
+TNET.US,D,20200818,000000,69.55,70.12,68.53,68.91,312362,0
+TNET.US,D,20200819,000000,68.54,69.55,68.13,68.22,168256,0
+TNET.US,D,20200820,000000,67.21,68.8,66.71,67.98,182929,0
+TNET.US,D,20200821,000000,67.69,68.05,67.33,68.02,175929,0
+TNET.US,D,20200824,000000,68.63,69.56,68.38,69.15,175860,0
+TNET.US,D,20200825,000000,69.12,69.32,67.58,68.01,216366,0
+TNET.US,D,20200826,000000,67.85,68.55,67.655,68,134720,0
+TNET.US,D,20200827,000000,68.38,69.47,68.29,68.82,219994,0
+TNET.US,D,20200828,000000,69.71,69.85,68.84,69.48,183362,0
+TNET.US,D,20200831,000000,68.95,68.98,67.8,67.84,207750,0
+TNET.US,D,20200901,000000,67.4,68.05,67.07,67.58,231718,0
+TNET.US,D,20200902,000000,67.67,68.13,67.155,67.83,313418,0
+TNET.US,D,20200903,000000,67.93,68.19,64.78,64.93,324010,0
+TNET.US,D,20200904,000000,66.15,66.19,63.06,63.22,349576,0
+TNET.US,D,20200908,000000,62.26,62.77,60.9872,61.35,269493,0
+TNET.US,D,20200909,000000,61.83,62.84,61.5,62.55,234345,0
+TNET.US,D,20200910,000000,62.83,63.45,61.56,61.82,311577,0
+TNET.US,D,20200911,000000,62.2,62.33,61.01,61.53,184345,0
+TNET.US,D,20200914,000000,62.12,62.66,61.13,61.51,215651,0
+TNET.US,D,20200915,000000,61.91,62.56,61.55,61.89,231439,0
+TNET.US,D,20200916,000000,62.42,63.88,62.0764,62.52,276965,0
+TNET.US,D,20200917,000000,61.58,62.28,61.2,62.07,233233,0
+TNET.US,D,20200918,000000,62.62,62.7623,60.56,61.13,601566,0
+TNET.US,D,20200921,000000,59.55,59.6,57.58,59.32,226839,0
+TNET.US,D,20200922,000000,59.79,60.17,58.66,60.15,240144,0
+TNET.US,D,20200923,000000,60.32,60.64,57.595,57.67,185366,0
+TNET.US,D,20200924,000000,57.55,59.6,56.91,58.45,186332,0
+TNET.US,D,20200925,000000,58.01,59.17,58.01,58.78,249197,0
+TNET.US,D,20200928,000000,59.57,61.24,59.29,60.28,277824,0
+TNET.US,D,20200929,000000,60.28,60.39,58.44,58.98,217159,0
+TNET.US,D,20200930,000000,59.06,60.62,58.89,59.32,226027,0
+TNET.US,D,20201001,000000,59.49,60.43,58.84,59.65,239402,0
+TNET.US,D,20201002,000000,58.66,61.18,58.66,60.61,170608,0
+TNET.US,D,20201005,000000,61.02,62.1,61.02,61.98,153565,0
+TNET.US,D,20201006,000000,62.7,63.75,61.84,61.97,162235,0
+TNET.US,D,20201007,000000,62.6,64.6,62.29,64.06,298281,0
+TNET.US,D,20201008,000000,64.61,65.75,64.13,65.38,189217,0
+TNET.US,D,20201009,000000,66.13,66.33,65.04,65.76,140709,0
+TNET.US,D,20201012,000000,65.95,67.52,65.88,67.09,169830,0
+TNET.US,D,20201013,000000,66.19,67.86,66.19,67.68,201424,0
+TNET.US,D,20201014,000000,67.89,69.18,67.89,68.45,224601,0
+TNET.US,D,20201015,000000,67.48,69.84,67.11,69.62,195716,0
+TNET.US,D,20201016,000000,69.49,71.05,69.49,70.15,253322,0
+TNET.US,D,20201019,000000,70.61,71.47,69.57,69.82,278015,0
+TNET.US,D,20201020,000000,70.54,71.19,70,70.43,277794,0
+TNET.US,D,20201021,000000,70.33,71.25,69.33,69.89,277411,0
+TNET.US,D,20201022,000000,70.43,71.57,70.16,71.26,215174,0
+TNET.US,D,20201023,000000,71.82,72.62,70.72,72.25,316500,0
+TNET.US,D,20201026,000000,70.96,71.58,69.1,70.5,503388,0
+TNET.US,D,20201027,000000,66.8,71.56,64.6,70,697432,0
+TNET.US,D,20201028,000000,68.37,71.69,68.15,70.5,411009,0
+TNET.US,D,20201029,000000,70.4,72.17,69.79,70.63,440424,0
+TNET.US,D,20201030,000000,70.11,70.49,68.15,68.92,318034,0
+TNET.US,D,20201102,000000,69.88,70.86,69.28,69.96,307552,0
+TNET.US,D,20201103,000000,71.39,71.42,70.02,71.07,498595,0
+TNET.US,D,20201104,000000,70.2,72.485,69.67,71.91,426476,0
+TNET.US,D,20201105,000000,72.63,75.61,72.63,75.16,372000,0
+TNET.US,D,20201106,000000,75.4,75.4,73.945,74.41,172129,0
+TNET.US,D,20201109,000000,77.25,80.16,76.34,76.42,427443,0
+TNET.US,D,20201110,000000,76.74,77.21,74.89,75.16,306010,0
+TNET.US,D,20201111,000000,75.54,75.54,73.53,74.92,223643,0
+TNET.US,D,20201112,000000,74.5,74.84,73.16,74.08,190142,0
+TNET.US,D,20201113,000000,74.75,75.44,74.195,75.06,195864,0
+TNET.US,D,20201116,000000,76.14,76.27,74.355,75.9,274968,0
+TNET.US,D,20201117,000000,74.98,75.3,73.11,74.65,257834,0
+TNET.US,D,20201118,000000,74,75.22,73.75,73.79,205961,0
+TNET.US,D,20201119,000000,73.18,75.39,73.18,75.02,252579,0
+TNET.US,D,20201120,000000,74.79,75.67,74.1,74.88,267913,0
+TNET.US,D,20201123,000000,75.61,75.9962,74.37,75.2,324151,0
+TNET.US,D,20201124,000000,76.1,76.96,75.6,76.78,181391,0
+TNET.US,D,20201125,000000,76.74,77.54,76.43,76.84,256907,0
+TNET.US,D,20201127,000000,76.7,77.66,76.25,76.51,93484,0
+TNET.US,D,20201130,000000,76.34,76.34,74.58,75,276922,0
+TNET.US,D,20201201,000000,76.44,78.15,75.23,77.97,371401,0
+TNET.US,D,20201202,000000,77.67,77.84,76.08,76.42,252138,0
+TNET.US,D,20201203,000000,76.4,77.32,76.33,76.47,159309,0
+TNET.US,D,20201204,000000,76.92,78.44,76.92,77.38,153374,0
+TNET.US,D,20201207,000000,76.87,77.513,76.44,77.17,165265,0
+TNET.US,D,20201208,000000,76.49,77.82,75.98,77.78,196407,0
+TNET.US,D,20201209,000000,78,78.49,75.85,77.19,272253,0
+TNET.US,D,20201210,000000,76.88,77.09,76.05,76.83,184476,0
+TNET.US,D,20201211,000000,76.67,78.44,76.46,77.91,207616,0
+TNET.US,D,20201214,000000,78.52,79.09,77.86,78.18,189336,0
+TNET.US,D,20201215,000000,79,81,78.85,80.05,249175,0
+TNET.US,D,20201216,000000,80.2,80.56,79.14,80.43,222149,0
+TNET.US,D,20201217,000000,81.17,82.75,80.6501,82.55,315962,0
+TNET.US,D,20201218,000000,82.64,83.82,82.15,82.84,507839,0
+TNET.US,D,20201221,000000,81.41,82.75,79.64,81.99,248475,0
+TNET.US,D,20201222,000000,82.14,82.825,81.33,82.33,170434,0
+TNET.US,D,20201223,000000,82.94,83.59,82.65,82.72,153299,0
+TNET.US,D,20201224,000000,83.27,83.27,81.63,82.14,89976,0
+TNET.US,D,20201228,000000,83.37,83.56,82,82.56,154173,0
+TNET.US,D,20201229,000000,82.6,82.6,80.32,80.85,132550,0
+TNET.US,D,20201230,000000,80.95,82.22,80.82,80.88,115018,0
+TNET.US,D,20201231,000000,80.8,80.97,79.59,80.6,218327,0
+TNET.US,D,20210104,000000,81.47,81.955,78.61,79.24,298679,0
+TNET.US,D,20210105,000000,78.75,79.515,78.107,78.83,279266,0
+TNET.US,D,20210106,000000,79.43,82.35,79.14,81.97,281757,0
+TNET.US,D,20210107,000000,82.5,84.04,82.5,83.9,128274,0
+TNET.US,D,20210108,000000,84.18,85.08,81.93,82.54,143468,0
+TNET.US,D,20210111,000000,81.7,83.27,81.7,83.11,125650,0
+TNET.US,D,20210112,000000,82.74,84.56,82.65,84.36,296447,0
+TNET.US,D,20210113,000000,84.34,84.755,82.8201,82.95,267460,0
+TNET.US,D,20210114,000000,83.35,84.265,82.66,83.25,189928,0
+TNET.US,D,20210115,000000,82.23,82.23,79.96,80.37,169403,0
+TNET.US,D,20210119,000000,80.51,81.66,79.96,81.36,365150,0
+TNET.US,D,20210120,000000,81.8,83.26,81.8,83.12,181966,0
+TNET.US,D,20210121,000000,83.62,83.62,80.81,80.9,149972,0
+TNET.US,D,20210122,000000,80.15,80.83,79.7304,80.67,160803,0
+TNET.US,D,20210125,000000,80.07,81.31,78.52,79.89,442743,0
+TNET.US,D,20210126,000000,80,81.46,79.78,80.6,314913,0
+TNET.US,D,20210127,000000,78.64,79.35,74.26,74.91,437259,0
+TNET.US,D,20210128,000000,76.01,78,75.04,77.15,321349,0
+TNET.US,D,20210129,000000,76.62,77.38,74.1,74.11,341700,0
+TNET.US,D,20210201,000000,74.88,76.73,74.88,76.36,236904,0
+TNET.US,D,20210202,000000,77.6,78,76.7,77.79,237924,0
+TNET.US,D,20210203,000000,77.52,77.645,76.4,77.14,272193,0
+TNET.US,D,20210204,000000,77.05,79.46,76.84,78.87,226218,0
+TNET.US,D,20210205,000000,79.66,80.18,76.84,77.96,234842,0
+TNET.US,D,20210208,000000,78.5,79.8699,77.6586,79.65,293908,0
+TNET.US,D,20210209,000000,79.63,81.15,79.29,80.88,192234,0
+TNET.US,D,20210210,000000,81.5,82.5925,80.6634,82.41,323603,0
+TNET.US,D,20210211,000000,82.96,85.14,82.96,84.1,385982,0
+TNET.US,D,20210212,000000,84.14,85.36,83.01,84.45,435797,0
+TNET.US,D,20210216,000000,84.38,84.815,79.25,79.25,509593,0
+TNET.US,D,20210217,000000,76.04,79.9,75.25,78.52,386386,0
+TNET.US,D,20210218,000000,77.22,80.325,77.22,79.31,373215,0
+TNET.US,D,20210219,000000,79.14,80.39,79.14,80.01,435054,0
+TNET.US,D,20210222,000000,79,82.41,79,81.99,242900,0
+TNET.US,D,20210223,000000,81.14,84.57,80.03,83.83,309513,0
+TNET.US,D,20210224,000000,83.75,85.99,83.29,85.64,195505,0
+TNET.US,D,20210225,000000,85.6,86.31,82.49,82.58,219334,0
+TNET.US,D,20210226,000000,82.81,83.3,80.19,80.27,373717,0
+TNET.US,D,20210301,000000,81.74,84.04,81.423,83.73,211173,0
+TNET.US,D,20210302,000000,83.49,83.885,81.8,81.8,314752,0
+TNET.US,D,20210303,000000,81.68,83.41,80.24,80.33,267065,0
+TNET.US,D,20210304,000000,80.32,80.53,75.505,76.25,308074,0
+TNET.US,D,20210305,000000,77.57,79.73,75.21,79.65,287732,0
+TNET.US,D,20210308,000000,79.92,81.62,79.12,80.83,249825,0
+TNET.US,D,20210309,000000,82.09,84.14,81.23,83.66,212043,0
+TNET.US,D,20210310,000000,84.04,84.93,82.64,83.53,260322,0
+TNET.US,D,20210311,000000,84.26,84.92,83.075,84.86,186139,0
+TNET.US,D,20210312,000000,84.64,87.6,84.64,87.13,258971,0
+TNET.US,D,20210315,000000,87,87,83.255,83.68,190515,0
+TNET.US,D,20210316,000000,83.72,84.01,82.95,83.77,147207,0
+TNET.US,D,20210317,000000,83.6,83.73,82.18,82.85,205012,0
+TNET.US,D,20210318,000000,82.37,83.33,80.74,80.9,208365,0
+TNET.US,D,20210319,000000,81.17,82.66,79.31,80.72,503748,0
+TNET.US,D,20210322,000000,80.76,80.76,78.69,79.68,155376,0
+TNET.US,D,20210323,000000,78.67,79.96,77.89,78.47,210506,0
+TNET.US,D,20210324,000000,78.92,80.55,77.56,77.64,250573,0
+TNET.US,D,20210325,000000,76.92,78.03,75.7623,77.71,173601,0
+TNET.US,D,20210326,000000,78.42,78.88,77.6,78.68,303210,0
+TNET.US,D,20210329,000000,78.32,80.03,77.33,77.33,188144,0
+TNET.US,D,20210330,000000,77.26,78.15,76.6,77.49,155453,0
+TNET.US,D,20210331,000000,77.83,78.49,77.43,77.96,238197,0
+TNET.US,D,20210401,000000,78.63,79.83,78.63,79.4,211640,0
+TNET.US,D,20210405,000000,80.36,81.32,79.59,79.95,143720,0
+TNET.US,D,20210406,000000,79.49,80.69,79.49,79.75,193816,0
+TNET.US,D,20210407,000000,79.38,79.69,77.97,78.32,129839,0
+TNET.US,D,20210408,000000,78.86,80.08,78.78,79.66,193721,0
+TNET.US,D,20210409,000000,79.82,81.29,79.45,81.16,211006,0
+TNET.US,D,20210412,000000,81.16,82.03,81.16,82,147706,0
+TNET.US,D,20210413,000000,81.99,82.06,80.87,81.49,149791,0
+TNET.US,D,20210414,000000,81.86,83.5,81.86,82.73,124218,0
+TNET.US,D,20210415,000000,83.57,83.83,82.27,83.76,103770,0
+TNET.US,D,20210416,000000,84.18,84.68,83.8,84.35,157215,0
+TNET.US,D,20210419,000000,84.11,84.43,82.7,83.37,181089,0
+TNET.US,D,20210420,000000,83.18,83.91,82.18,82.6,210867,0
+TNET.US,D,20210421,000000,82.67,84.105,82.53,83.69,251423,0
+TNET.US,D,20210422,000000,84.14,85.06,83.64,83.76,217689,0
+TNET.US,D,20210423,000000,83.9,85.99,83.9,85.73,142842,0
+TNET.US,D,20210426,000000,85.93,86.38,84.3,84.3,266233,0
+TNET.US,D,20210427,000000,82.68,84.37,76.2422,77.75,659686,0
+TNET.US,D,20210428,000000,77.29,79.47,77.29,78.98,519691,0
+TNET.US,D,20210429,000000,78.88,80.195,78.49,79.76,439779,0
+TNET.US,D,20210430,000000,78.89,79.51,77.605,78.71,371508,0
+TNET.US,D,20210503,000000,79.76,80.5,79.31,79.5,280844,0
+TNET.US,D,20210504,000000,78.98,79.7,78.18,79,204178,0
+TNET.US,D,20210505,000000,79.2,79.51,78.54,79.04,136545,0
+TNET.US,D,20210506,000000,79.2,79.78,78.27,79.75,193396,0
+TNET.US,D,20210507,000000,80.3,81.9,79.785,81.73,175694,0
+TNET.US,D,20210510,000000,81.7,81.91,79.41,79.45,150085,0
+TNET.US,D,20210511,000000,77.87,78.7,77.07,77.49,130377,0
+TNET.US,D,20210512,000000,76.94,77.45,75.88,76.09,168449,0
+TNET.US,D,20210513,000000,76.41,79.79,76.41,79.04,250752,0
+TNET.US,D,20210514,000000,79.6,80.31,79.07,80.24,106510,0
+TNET.US,D,20210517,000000,79.42,79.93,78.54,79.76,114796,0
+TNET.US,D,20210518,000000,79.21,79.315,78.13,78.21,141277,0
+TNET.US,D,20210519,000000,76.13,77.47,75.6261,77.4,153573,0
+TNET.US,D,20210520,000000,76.62,78.735,76.02,77.8,230478,0
+TNET.US,D,20210521,000000,78.72,78.72,76.845,77.31,201033,0
+TNET.US,D,20210524,000000,77.67,78.84,77.06,78.59,256386,0
+TNET.US,D,20210525,000000,78.78,79.45,77.7,77.78,187795,0
+TNET.US,D,20210526,000000,77.91,78.12,76.8101,77.52,291316,0
+TNET.US,D,20210527,000000,77.73,78.14,76.65,76.66,311461,0
+TNET.US,D,20210528,000000,77.17,77.3,75.26,75.34,256612,0
+TNET.US,D,20210601,000000,76.06,76.06,74.76,74.99,219182,0
+TNET.US,D,20210602,000000,75.13,75.2,71.42,73.08,436020,0
+TNET.US,D,20210603,000000,72.73,73.465,72.3,73.22,452224,0
+TNET.US,D,20210604,000000,73.62,74.12,73.01,73.17,276730,0
+TNET.US,D,20210607,000000,72.65,73.25,72.65,72.88,266767,0
+TNET.US,D,20210608,000000,73.33,74.2,72.88,73.8,242507,0
+TNET.US,D,20210609,000000,74.2,74.2,72.57,72.69,137191,0
+TNET.US,D,20210610,000000,72.89,72.94,72.16,72.3,177559,0
+TNET.US,D,20210611,000000,72.57,73.93,72.57,73.93,251823,0
+TNET.US,D,20210614,000000,74,74,72.6,72.9,179430,0
+TNET.US,D,20210615,000000,73.09,74.06,72.54,73.89,206290,0
+TNET.US,D,20210616,000000,73.76,73.76,72.275,72.71,158150,0
+TNET.US,D,20210617,000000,72.51,72.6,71.21,71.92,127079,0
+TNET.US,D,20210618,000000,70.82,71.4,70.2,70.39,285047,0
+TNET.US,D,20210621,000000,71.02,72.61,70.71,72.18,190117,0
+TNET.US,D,20210622,000000,71.78,72.6,71.13,72.28,119152,0
+TNET.US,D,20210623,000000,72.28,72.51,71.67,72.12,158484,0
+TNET.US,D,20210624,000000,72.73,73.49,72.285,73.26,126622,0
+TNET.US,D,20210625,000000,73.5,74.73,72.86,74.39,664118,0
+TNET.US,D,20210628,000000,74.23,74.23,72.57,73.36,201606,0
+TNET.US,D,20210629,000000,73.5,74.14,73.26,73.79,151502,0
+TNET.US,D,20210630,000000,73.37,73.77,72.2,72.48,164630,0
+TNET.US,D,20210701,000000,73.11,73.11,72.39,72.73,223159,0
+TNET.US,D,20210702,000000,72.76,73.01,71.915,72.79,137543,0
+TNET.US,D,20210706,000000,72.46,72.68,70.47,71.28,136542,0
+TNET.US,D,20210707,000000,71.12,71.82,70.32,70.89,185928,0
+TNET.US,D,20210708,000000,69.78,71.64,69.43,70.49,165894,0
+TNET.US,D,20210709,000000,71.33,71.64,70.93,71,409416,0
+TNET.US,D,20210712,000000,70.44,72.08,70.39,71.92,310294,0
+TNET.US,D,20210713,000000,71.97,72.33,71.29,71.5,188990,0
+TNET.US,D,20210714,000000,71.96,72.63,71.56,72.35,177215,0
+TNET.US,D,20210715,000000,72.27,73.12,72.03,72.64,153677,0
+TNET.US,D,20210716,000000,73.44,73.61,72.34,72.39,155650,0
+TNET.US,D,20210719,000000,71.06,72.09,70.03,70.73,154340,0
+TNET.US,D,20210720,000000,71.16,73.62,71.16,72.57,275461,0
+TNET.US,D,20210721,000000,72.93,73.52,72.05,72.69,222662,0
+TNET.US,D,20210722,000000,72.64,72.64,71.61,72.28,169888,0
+TNET.US,D,20210723,000000,72.63,73.53,71.95,73.31,213769,0
+TNET.US,D,20210726,000000,73.05,73.35,71.775,73.19,198580,0
+TNET.US,D,20210727,000000,75,80,75,78.91,454199,0
+TNET.US,D,20210728,000000,78.69,80.18,78.4,79.86,336267,0
+TNET.US,D,20210729,000000,80.43,82.23,80.04,81.9,271919,0
+TNET.US,D,20210730,000000,81.3,83.55,81.3,82.98,423061,0
+TNET.US,D,20210802,000000,83.54,84.53,83.385,83.66,202534,0
+TNET.US,D,20210803,000000,83.56,85.23,83.2362,85.12,219821,0
+TNET.US,D,20210804,000000,84.56,85.9,84.445,85.01,272653,0
+TNET.US,D,20210805,000000,85.66,86.99,85.09,86.45,231596,0
+TNET.US,D,20210806,000000,87,87.5,85.99,87.21,212523,0
+TNET.US,D,20210809,000000,86.99,87.37,85.58,86.92,266862,0
+TNET.US,D,20210810,000000,87,88.75,87,88.41,136707,0
+TNET.US,D,20210811,000000,88.65,89.87,88.42,89.77,136222,0
+TNET.US,D,20210812,000000,89.76,90.59,89.555,89.78,433107,0
+TNET.US,D,20210813,000000,90,90.82,89.72,90.64,155341,0
+TNET.US,D,20210816,000000,90.51,91.3,90.36,91.06,123207,0
+TNET.US,D,20210817,000000,89.68,90.5,89.54,90.29,198993,0
+TNET.US,D,20210818,000000,90,90.5,89.06,89.13,199051,0
+TNET.US,D,20210819,000000,87.53,91.63,87.45,91.12,227977,0
+TNET.US,D,20210820,000000,91,91.71,90.09,91.29,154919,0
+TNET.US,D,20210823,000000,91.52,91.97,91.3,91.64,104828,0
+TNET.US,D,20210824,000000,92,92.62,91.32,92.07,117345,0
+TNET.US,D,20210825,000000,92.47,92.58,91.36,91.45,127285,0
+TNET.US,D,20210826,000000,91.5,92,90.7,91.15,238722,0
+TNET.US,D,20210827,000000,91.53,92.83,91.29,91.74,248683,0
+TNET.US,D,20210830,000000,92.03,92.27,90.85,91.02,219688,0
+TNET.US,D,20210831,000000,90.97,92.39,90.94,92.08,184385,0
+TNET.US,D,20210901,000000,92.46,93.32,91.29,92.68,131742,0
+TNET.US,D,20210902,000000,93.07,93.25,92.14,92.7,200739,0
+TNET.US,D,20210903,000000,92.32,92.46,91.12,92.05,142055,0
+TNET.US,D,20210907,000000,91.51,92.59,91.2,92.47,348883,0
+TNET.US,D,20210908,000000,92.47,92.9,91.44,92.29,167226,0
+TNET.US,D,20210909,000000,92.34,92.62,91.57,92,125927,0
+TNET.US,D,20210910,000000,92.5,92.59,91.19,92,285398,0
+TNET.US,D,20210913,000000,92.74,92.855,91.5,92.7,157672,0
+TNET.US,D,20210914,000000,93.42,93.4985,91.04,91.51,142670,0
+TNET.US,D,20210915,000000,91.49,93.13,91.41,93.04,158124,0
+TNET.US,D,20210916,000000,93.24,93.87,92.13,93.37,149100,0
+TNET.US,D,20210917,000000,94.73,94.73,93.19,93.65,518750,0
+TNET.US,D,20210920,000000,92.14,95.05,92.14,94.92,343421,0
+TNET.US,D,20210921,000000,95.41,95.89,94.23,94.69,167744,0
+TNET.US,D,20210922,000000,95.24,95.84,94.33,95.11,140286,0
+TNET.US,D,20210923,000000,95.29,96.71,94.82,95.83,170949,0
+TNET.US,D,20210924,000000,95.9,96.77,95.9,96.37,130051,0
+TNET.US,D,20210927,000000,96.05,96.72,95.54,95.55,101821,0
+TNET.US,D,20210928,000000,95.06,95.39,94.13,94.44,198683,0
+TNET.US,D,20210929,000000,94.65,96.05,94.24,95.28,114724,0
+TNET.US,D,20210930,000000,95.88,96.035,94.45,94.58,180776,0
+TNET.US,D,20211001,000000,94.71,97.3,93.91,96.54,159928,0
+TNET.US,D,20211004,000000,96.03,97.21,95.465,96.89,108363,0
+TNET.US,D,20211005,000000,97.29,99.645,96.705,99.57,177282,0
+TNET.US,D,20211006,000000,98.76,99.72,97.3,98.93,172440,0
+TNET.US,D,20211007,000000,99.56,101.18,99.05,100.58,222669,0
+TNET.US,D,20211008,000000,100.7,101.61,99.13,99.96,130276,0
+TNET.US,D,20211011,000000,99.56,100.94,98.94,99.66,65780,0
+TNET.US,D,20211012,000000,99.86,100.78,99.29,99.79,167495,0
+TNET.US,D,20211013,000000,100.32,100.44,99.03,99.6,145302,0
+TNET.US,D,20211014,000000,100.55,100.93,97.87,98.36,192921,0
+TNET.US,D,20211015,000000,99.5,99.7,98.7,98.7,188448,0
+TNET.US,D,20211018,000000,97.99,99.21,97.99,98.61,125033,0
+TNET.US,D,20211019,000000,98.74,98.855,97.14,97.47,156733,0
+TNET.US,D,20211020,000000,97.56,97.74,96.28,96.88,139383,0
+TNET.US,D,20211021,000000,96.78,97.55,96.14,96.95,162817,0
+TNET.US,D,20211022,000000,96.72,97.69,96.38,96.95,387326,0
+TNET.US,D,20211025,000000,96.93,97.73,95.15,97.02,309724,0
+TNET.US,D,20211026,000000,100.06,102.43,97.77,98.49,492320,0
+TNET.US,D,20211027,000000,98.45,101.16,97.9,98,332152,0
+TNET.US,D,20211028,000000,98.39,100.43,97.89,100.17,248658,0
+TNET.US,D,20211029,000000,100.1,101.66,100.03,101.25,241216,0
+TNET.US,D,20211101,000000,101.44,101.97,100.71,101.53,382195,0
+TNET.US,D,20211102,000000,101.53,102.7499,100.75,101.94,316520,0
+TNET.US,D,20211103,000000,101.5,103.99,100.26,103.7,256916,0
+TNET.US,D,20211104,000000,104.25,105.75,102.11,102.9,420619,0
+TNET.US,D,20211105,000000,104.05,106.2,101.53,106.15,1727288,0
+TNET.US,D,20211108,000000,106.71,107.75,105.28,106.65,272373,0
+TNET.US,D,20211109,000000,106.78,107.31,106.02,106.47,197494,0
+TNET.US,D,20211110,000000,106.25,106.93,105.31,105.47,255901,0
+TNET.US,D,20211111,000000,105.83,108.18,105.75,108.07,219821,0
+TNET.US,D,20211112,000000,108.8,109.27,108.08,108.44,196271,0
+TNET.US,D,20211115,000000,108.37,109.4,106.68,107.32,264759,0
+TNET.US,D,20211116,000000,106.95,108.985,106.4,108.35,230420,0
+TNET.US,D,20211117,000000,107.94,108.03,106.97,107.03,242182,0
+TNET.US,D,20211118,000000,105.825,106.99,105.07,105.83,201713,0
+TNET.US,D,20211119,000000,105.54,106.565,105.15,105.76,167528,0
+TNET.US,D,20211122,000000,105.88,107.37,105.35,106.13,159851,0
+TNET.US,D,20211123,000000,105.75,107.9,105.66,107.79,176811,0
+TNET.US,D,20211124,000000,107.03,107.81,106.16,106.51,123796,0
+TNET.US,D,20211126,000000,104.17,106.07,101.72,102.47,131620,0
+TNET.US,D,20211129,000000,104.1,104.56,102.96,103.72,151803,0
+TNET.US,D,20211130,000000,102.88,103.29,100.03,100.3,373995,0
+TNET.US,D,20211201,000000,101.69,102.36,94.85,94.86,392801,0
+TNET.US,D,20211202,000000,95.54,98.86,95.54,98.14,283218,0
+TNET.US,D,20211203,000000,98.47,98.47,95.05,96.18,284135,0
+TNET.US,D,20211206,000000,97,99.93,96.4,98.95,351730,0
+TNET.US,D,20211207,000000,100,100.34,98.5,98.73,198086,0
+TNET.US,D,20211208,000000,98.89,98.951,98.09,98.1,174193,0
+TNET.US,D,20211209,000000,97.57,97.8611,95.9,95.93,139507,0
+TNET.US,D,20211210,000000,96.67,97.38,95.16,96.32,256776,0
+TNET.US,D,20211213,000000,96.2,96.9,95.75,96.04,157169,0
+TNET.US,D,20211214,000000,95.59,96.19,93.2,93.74,211360,0
+TNET.US,D,20211215,000000,93.73,95.81,93.3755,95.37,170673,0
+TNET.US,D,20211216,000000,95.64,95.64,91.2,91.81,224237,0
+TNET.US,D,20211217,000000,90.8,93.39,89.88,92.44,482122,0
+TNET.US,D,20211220,000000,91.11,91.12,89.45,90.73,235179,0
+TNET.US,D,20211221,000000,91.84,93.92,91.78,93.83,141830,0
+TNET.US,D,20211222,000000,93.5,94.72,93.16,94.04,145234,0
+TNET.US,D,20211223,000000,94.32,95.26,93.85,94.57,74391,0
+TNET.US,D,20211227,000000,95.66,96.97,94.8901,96.96,99040,0
+TNET.US,D,20211228,000000,96.7,98.03,96.51,97.5,174333,0
+TNET.US,D,20211229,000000,97.47,98.48,96.46,96.97,116587,0
+TNET.US,D,20211230,000000,97.02,97.695,95.57,95.64,95421,0
+TNET.US,D,20211231,000000,95.27,96.14,95.17,95.26,115511,0
+TNET.US,D,20220103,000000,94.92,96.45,94.62,96.44,161536,0
+TNET.US,D,20220104,000000,96.32,97.42,95.95,97.41,119130,0
+TNET.US,D,20220105,000000,97.06,97.3,93.59,93.69,187762,0
+TNET.US,D,20220106,000000,93.05,93.99,92.21,92.47,198614,0
+TNET.US,D,20220107,000000,92.26,92.93,90.18,90.28,166958,0
+TNET.US,D,20220110,000000,89.8,90.35,88.28,90.24,186521,0
+TNET.US,D,20220111,000000,90.52,90.52,88.29,89.37,183628,0
+TNET.US,D,20220112,000000,89.74,90.51,88.2,88.4,170233,0
+TNET.US,D,20220113,000000,88.81,89.22,86.6,87.15,142839,0
+TNET.US,D,20220114,000000,86.14,87.07,85.0695,85.8,161126,0
+TNET.US,D,20220118,000000,84.66,84.9,83.27,83.41,197725,0
+TNET.US,D,20220119,000000,84.09,85.525,84,84.38,215657,0
+TNET.US,D,20220120,000000,84.48,85.99,83.45,83.83,276444,0
+TNET.US,D,20220121,000000,83.92,86.31,83.06,83.07,215644,0
+TNET.US,D,20220124,000000,81.75,86.24,81.32,85.66,269980,0
+TNET.US,D,20220125,000000,84.19,84.19,81.95,82.69,217901,0
+TNET.US,D,20220126,000000,84,84.8858,80.04,80.74,295597,0
+TNET.US,D,20220127,000000,81.5,83.14,80.78,81.43,260270,0
+TNET.US,D,20220128,000000,81.61,83.6,80.38,83.6,204502,0
+TNET.US,D,20220131,000000,83.21,85.52,83.07,85.2,200556,0
+TNET.US,D,20220201,000000,85.4,85.79,84,85.74,170088,0
+TNET.US,D,20220202,000000,85.59,86.79,85.35,86.5,191785,0
+TNET.US,D,20220203,000000,85.42,86.77,85.09,86.27,253458,0
+TNET.US,D,20220204,000000,85.62,87.36,84.96,86.59,189007,0
+TNET.US,D,20220207,000000,85.96,86.915,85.3255,86.25,184203,0
+TNET.US,D,20220208,000000,86.25,89.2,86.25,89.09,192431,0
+TNET.US,D,20220209,000000,89.95,90.97,88.22,88.65,157280,0
+TNET.US,D,20220210,000000,86.97,88.69,86.3,86.62,342117,0
+TNET.US,D,20220211,000000,86.5,87.62,83.605,83.99,328903,0
+TNET.US,D,20220214,000000,84,85.57,83.88,84.41,321112,0
+TNET.US,D,20220215,000000,87.69,87.69,82.485,86.16,876515,0
+TNET.US,D,20220216,000000,85.19,85.57,81.1,81.22,821428,0
+TNET.US,D,20220217,000000,90.12,91.23,87.64,87.74,1519358,0
+TNET.US,D,20220218,000000,86.57,89,86.02,87.04,838642,0
+TNET.US,D,20220222,000000,86.35,87.9399,83.96,83.98,1023396,0
+TNET.US,D,20220223,000000,84.69,86.37,84.69,85.53,933199,0
+TNET.US,D,20220224,000000,83.71,86.31,83.54,85.97,592003,0
+TNET.US,D,20220225,000000,86.01,89.05,85.31,88.72,804586,0
+TNET.US,D,20220228,000000,87.55,89.14,86.54,87.31,277378,0
+TNET.US,D,20220301,000000,87.35,88.12,85.31,86.35,773911,0
+TNET.US,D,20220302,000000,87.14,88.71,87.08,88.18,320574,0
+TNET.US,D,20220303,000000,88.68,88.8407,87.19,87.5,477044,0
+TNET.US,D,20220304,000000,86.59,88.01,86.3,87.8,404582,0
+TNET.US,D,20220307,000000,87.75,88.745,86.26,86.35,518577,0
+TNET.US,D,20220308,000000,86.05,87.88,85.25,86.83,464124,0
+TNET.US,D,20220309,000000,88.59,88.59,86.09,86.58,339406,0
+TNET.US,D,20220310,000000,85.79,86.49,85.4,86.35,257039,0
+TNET.US,D,20220311,000000,86.35,86.88,85.13,85.17,356397,0
+TNET.US,D,20220314,000000,85.43,86.915,84.69,86.06,947217,0
+TNET.US,D,20220315,000000,86.25,87.97,86.05,87.89,1704501,0
+TNET.US,D,20220316,000000,88.49,90.04,88.07,90,3044668,0
+TNET.US,D,20220317,000000,90,91.1,88.54,90.06,1316046,0
+TNET.US,D,20220318,000000,90.26,93.75,87.84,92.83,1545504,0
+TNET.US,D,20220321,000000,92.2,94.12,91.8801,93.68,557407,0
+TNET.US,D,20220322,000000,94.1,94.43,92.44,92.69,993140,0
+TNET.US,D,20220323,000000,92.14,93.53,91.62,92.53,381948,0
+TNET.US,D,20220324,000000,93.11,96.66,92.37,95.3,967141,0
+TNET.US,D,20220325,000000,95.17,96.08,92.99,95.25,926670,0
+TNET.US,D,20220328,000000,94.87,97.24,94.52,97.23,710901,0
+TNET.US,D,20220329,000000,98.1,102.87,97.985,102.77,786693,0
+TNET.US,D,20220330,000000,102.52,103.355,101.77,102.19,477466,0
+TNET.US,D,20220331,000000,102.19,103.31,98.35,98.36,548682,0
+TNET.US,D,20220401,000000,98.5,99.75,98.01,99.26,526509,0
+TNET.US,D,20220404,000000,99.05,100.06,97.795,98.23,472812,0
+TNET.US,D,20220405,000000,97.81,98.94,96.01,96.12,312363,0
+TNET.US,D,20220406,000000,95.49,97.16,95.22,95.87,402567,0
+TNET.US,D,20220407,000000,95.98,96.74,94.91,95.59,460809,0
+TNET.US,D,20220408,000000,95.53,96.921,94.75,94.89,432835,0
+TNET.US,D,20220411,000000,94.3,95.08,93.39,93.54,1013498,0
+TNET.US,D,20220412,000000,93.87,95.57,93.6,94.27,526619,0
+TNET.US,D,20220413,000000,94.6,96.45,94.51,95.65,414266,0
+TNET.US,D,20220414,000000,95.93,96.55,95.32,96,422699,0
+TNET.US,D,20220418,000000,95.85,96.9,94.73,95.54,701159,0
+TNET.US,D,20220419,000000,95.63,98.19,95.31,97.78,298195,0
+TNET.US,D,20220420,000000,98.7,99.29,97.9,98.57,602559,0
+TNET.US,D,20220421,000000,99.14,99.19,95.8,96.25,444192,0
+TNET.US,D,20220422,000000,95.95,96.22,92.93,93.25,474323,0
+TNET.US,D,20220425,000000,92.17,92.68,90.88,92.62,498476,0
+TNET.US,D,20220426,000000,91.64,92.615,90.84,91.11,513716,0
+TNET.US,D,20220427,000000,93.84,95.01,90.8,91.19,697165,0
+TNET.US,D,20220428,000000,92.42,93.2785,90.41,92.65,353731,0
+TNET.US,D,20220429,000000,91.39,92.47,88.39,88.7,292238,0
+TNET.US,D,20220502,000000,88.5,90.61,86.35,88.35,352149,0
+TNET.US,D,20220503,000000,88.34,89,87.71,88.19,282551,0
+TNET.US,D,20220504,000000,88.28,89.26,85.86,88.4,253225,0
+TNET.US,D,20220505,000000,86.97,88.02,83.38,84.98,451135,0
+TNET.US,D,20220506,000000,84.73,85.93,83.75,84.38,636365,0
+TNET.US,D,20220509,000000,83.44,84.05,81.58,81.98,282305,0
+TNET.US,D,20220510,000000,82.63,83.05,80.21,81.08,286726,0
+TNET.US,D,20220511,000000,81.7,83.05,79.95,80.06,330799,0
+TNET.US,D,20220512,000000,80.21,81.31,77.77,79.23,398026,0
+TNET.US,D,20220513,000000,80.16,82.2,80.053,80.61,573110,0
+TNET.US,D,20220516,000000,80.05,80.5,78.84,79.77,450622,0
+TNET.US,D,20220517,000000,81,82.075,80.05,81.79,460218,0
+TNET.US,D,20220518,000000,81.24,81.67,76.71,76.78,450602,0
+TNET.US,D,20220519,000000,75.81,76.54,73.29,74.99,789573,0
+TNET.US,D,20220520,000000,75.78,76.21,73.08,75.35,428299,0
+TNET.US,D,20220523,000000,75.69,76.16,73.83,76.14,444188,0
+TNET.US,D,20220524,000000,75.37,75.67,73.44,74.91,301594,0
+TNET.US,D,20220525,000000,74.22,75.8,74.02,74.46,432739,0
+TNET.US,D,20220526,000000,75.29,77.89,75.045,77.7,357407,0
+TNET.US,D,20220527,000000,78,79.26,78,78.5,250811,0
+TNET.US,D,20220531,000000,78.05,78.89,76.71,78.54,417915,0
+TNET.US,D,20220601,000000,79.02,79.72,77.63,78.73,413289,0
+TNET.US,D,20220602,000000,79.2,80.2525,78.4,79.97,208120,0
+TNET.US,D,20220603,000000,79.61,79.86,78.59,79.28,174898,0
+TNET.US,D,20220606,000000,79.88,80.23,78.81,79.27,196337,0
+TNET.US,D,20220607,000000,79.07,80.615,78.43,80.43,172803,0
+TNET.US,D,20220608,000000,80.19,80.19,78.515,79.07,166959,0
+TNET.US,D,20220609,000000,78.95,79.44,77.86,77.89,215671,0
+TNET.US,D,20220610,000000,77.25,77.25,75.79,76.54,225107,0
+TNET.US,D,20220613,000000,74.56,75.39,73.11,73.44,246184,0
+TNET.US,D,20220614,000000,73.71,75.14,73.3,74.48,370771,0
+TNET.US,D,20220615,000000,74,75.3,73.02,74.08,306707,0
+TNET.US,D,20220616,000000,72.9,72.9,69.65,70.04,293039,0
+TNET.US,D,20220617,000000,70.75,71.17,69.16,70.39,365301,0
+TNET.US,D,20220621,000000,71.43,72.79,70.83,72.67,253898,0
+TNET.US,D,20220622,000000,71.8,73.695,71.755,73.18,227399,0
+TNET.US,D,20220623,000000,73.86,74.55,72.94,74.52,243239,0
+TNET.US,D,20220624,000000,74.52,76.61,74.52,76.61,893706,0
+TNET.US,D,20220627,000000,77.16,78.05,76.29,77.14,251443,0
+TNET.US,D,20220628,000000,77.53,77.9099,75.41,75.61,165999,0
+TNET.US,D,20220629,000000,75.43,75.6,74.39,75.59,179696,0
+TNET.US,D,20220630,000000,74.88,77.695,74.4,77.62,444014,0
+TNET.US,D,20220701,000000,77.14,78.315,76.01,77.8,152693,0
+TNET.US,D,20220705,000000,76.25,78.11,75.47,78.11,170512,0
+TNET.US,D,20220706,000000,78.53,79.21,77.635,79.06,157816,0
+TNET.US,D,20220707,000000,79.49,81,79.33,80.73,310526,0
+TNET.US,D,20220708,000000,80.77,81.03,80.05,80.84,251783,0
+TNET.US,D,20220711,000000,80.09,80.385,79.15,79.53,115366,0
+TNET.US,D,20220712,000000,79.7,80.36,78.36,79.04,137164,0
+TNET.US,D,20220713,000000,78.06,78.755,77.36,78.11,133352,0
+TNET.US,D,20220714,000000,76.69,77.995,76.48,77.8,93323,0
+TNET.US,D,20220715,000000,79.16,79.41,77.81,78.46,166263,0
+TNET.US,D,20220718,000000,79.17,79.6367,77.53,77.78,166038,0
+TNET.US,D,20220719,000000,78.32,80.41,78.32,80.06,137617,0
+TNET.US,D,20220720,000000,80.16,81.625,79.46,81.56,192968,0
+TNET.US,D,20220721,000000,81.37,82.58,80.845,82.56,131305,0
+TNET.US,D,20220722,000000,82.85,82.86,80.11,80.72,192772,0
+TNET.US,D,20220725,000000,80.94,81.57,79.53,80.91,212266,0
+TNET.US,D,20220726,000000,80.03,80.41,78.01,78.86,210545,0
+TNET.US,D,20220727,000000,83.11,85,79.8,81.55,444924,0
+TNET.US,D,20220728,000000,81.11,82.79,80.41,82.32,228036,0
+TNET.US,D,20220729,000000,81.75,82.905,81,82.5,236751,0
+TNET.US,D,20220801,000000,81.97,82.95,81.555,82.43,172380,0
+TNET.US,D,20220802,000000,82.24,82.6799,81.345,81.96,191276,0
+TNET.US,D,20220803,000000,82.02,84.299,81.81,84,213925,0
+TNET.US,D,20220804,000000,83.89,84.42,82.92,83.98,222290,0
+TNET.US,D,20220805,000000,83.3,84.23,82.67,84.14,143161,0
+TNET.US,D,20220808,000000,84.42,86.06,83.9,85.96,322489,0
+TNET.US,D,20220809,000000,86.22,86.51,84.88,86.37,259036,0
+TNET.US,D,20220810,000000,88.32,89.69,87.65,89.28,341484,0
+TNET.US,D,20220811,000000,90,90.6,89,89.16,287785,0
+TNET.US,D,20220812,000000,89.48,91.48,89.055,91.43,229505,0
+TNET.US,D,20220815,000000,90.55,92.66,90.4,91.97,279675,0
+TNET.US,D,20220816,000000,90.02,91.04,89.65,90.98,305444,0
+TNET.US,D,20220817,000000,90.8,91.06,90.11,90.26,170288,0
+TNET.US,D,20220818,000000,89.55,90.16,89.035,89.19,264779,0
+TNET.US,D,20220819,000000,89.18,89.88,88.12,89.52,186216,0
+TNET.US,D,20220822,000000,88.55,88.68,87.53,88.31,189169,0
+TNET.US,D,20220823,000000,87.92,88.59,87.12,87.44,110004,0
+TNET.US,D,20220824,000000,87.39,87.41,86.37,87.11,126039,0
+TNET.US,D,20220825,000000,86.81,87.71,86.45,86.67,126905,0
+TNET.US,D,20220826,000000,86.82,86.82,83.93,84.12,196268,0
+TNET.US,D,20220829,000000,83.55,83.96,82.69,83.5,106854,0
+TNET.US,D,20220830,000000,83.23,83.23,81.54,81.69,120295,0
+TNET.US,D,20220831,000000,82.57,82.79,81.92,82.4,158654,0
+TNET.US,D,20220901,000000,81.87,83.16,81.29,82.56,196537,0
+TNET.US,D,20220902,000000,83.09,83.3,79.87,80.42,163652,0
+TNET.US,D,20220906,000000,80.95,81.48,79.37,81.25,142948,0
+TNET.US,D,20220907,000000,81.42,82.51,80.97,82.46,164494,0
+TNET.US,D,20220908,000000,80.45,82.07,80.155,81.46,173540,0
+TNET.US,D,20220909,000000,81.76,82.78,81.5,82.16,149867,0
+TNET.US,D,20220912,000000,82.54,83.09,81.71,82.06,167038,0
+TNET.US,D,20220913,000000,80.26,80.29,77.03,77.38,313582,0
+TNET.US,D,20220914,000000,77.62,77.62,75.795,77.1,237141,0
+TNET.US,D,20220915,000000,76.84,77.07,75.86,76.25,339975,0
+TNET.US,D,20220916,000000,75.37,76.36,75.01,76.35,325059,0
+TNET.US,D,20220919,000000,75.62,77.89,75.62,77.75,122737,0
+TNET.US,D,20220920,000000,76.76,77.43,76.24,77.16,206972,0
+TNET.US,D,20220921,000000,78.01,78.61,76.23,76.23,145451,0
+TNET.US,D,20220922,000000,75.68,75.68,74.13,74.55,106369,0
+TNET.US,D,20220923,000000,73.52,73.52,72.09,72.81,167145,0
+TNET.US,D,20220926,000000,72.66,72.91,71.26,71.82,164175,0
+TNET.US,D,20220927,000000,72.5,73.2,71.171,71.55,152950,0
+TNET.US,D,20220928,000000,72.26,73.69,71.56,73.3,178286,0
+TNET.US,D,20220929,000000,72.09,72.09,70.57,71.65,196515,0
+TNET.US,D,20220930,000000,71.81,73.9,71.15,71.22,227821,0
+TNET.US,D,20221003,000000,72.21,74,71.42,73.94,181418,0
+TNET.US,D,20221004,000000,74.87,75.95,74.87,75.28,233665,0
+TNET.US,D,20221005,000000,74.28,75.39,74.105,74.97,137562,0
+TNET.US,D,20221006,000000,74.22,74.52,72.78,73.05,142332,0
+TNET.US,D,20221007,000000,72.11,72.21,70.53,71.21,171044,0
+TNET.US,D,20221010,000000,71.44,71.76,70.49,71.14,95846,0
+TNET.US,D,20221011,000000,71.07,71.16,69.38,70.7,229427,0
+TNET.US,D,20221012,000000,71.1,71.695,70,70.99,165207,0
+TNET.US,D,20221013,000000,69.48,73.395,68.7,72.74,168269,0
+TNET.US,D,20221014,000000,73.42,73.42,70.015,70.14,152357,0
+TNET.US,D,20221017,000000,71.48,73.31,71.48,73.07,163166,0
+TNET.US,D,20221018,000000,74.8,75.65,73.03,73.54,271915,0
+TNET.US,D,20221019,000000,72.86,74.98,72.71,74.71,418287,0
+TNET.US,D,20221020,000000,74.74,75.73,73.16,73.16,228200,0
+TNET.US,D,20221021,000000,73.27,73.76,71.79,73.51,122378,0
+TNET.US,D,20221024,000000,73.86,74.855,73.35,74.31,166627,0
+TNET.US,D,20221025,000000,74.62,76.95,74.39,76.56,310864,0
+TNET.US,D,20221026,000000,67.49,70.615,64.05,65.68,881665,0
+TNET.US,D,20221027,000000,65.89,66.49,63.865,64.24,667944,0
+TNET.US,D,20221028,000000,64.2,65.575,64.2,65.33,382447,0
+TNET.US,D,20221031,000000,65.33,65.87,64.8,64.98,516099,0
+TNET.US,D,20221101,000000,65.54,66.07,64.67,64.85,375692,0
+TNET.US,D,20221102,000000,64.43,65.06,62.44,62.75,414817,0
+TNET.US,D,20221103,000000,61.93,62.34,61.26,61.31,284364,0
+TNET.US,D,20221104,000000,62.36,62.36,60.605,61.75,220628,0
+TNET.US,D,20221107,000000,67.2,67.86,66.33,67.04,710214,0
+TNET.US,D,20221108,000000,66.87,67.06,66.2,66.58,567453,0
+TNET.US,D,20221109,000000,66.7,67.3,66.26,66.48,621533,0
+TNET.US,D,20221110,000000,67.2,68.97,67.02,68.81,657376,0
+TNET.US,D,20221111,000000,69.32,69.51,67.85,68.25,300845,0
+TNET.US,D,20221114,000000,67.96,69.8,67.63,69.24,342590,0
+TNET.US,D,20221115,000000,70,71.28,69.5,69.63,332898,0
+TNET.US,D,20221116,000000,69.52,69.57,68.71,69.07,313316,0
+TNET.US,D,20221117,000000,68.28,70.25,68.074,69.39,346741,0
+TNET.US,D,20221118,000000,70.32,70.61,69.16,69.37,354545,0
+TNET.US,D,20221121,000000,69.14,70.23,69.14,69.94,196072,0
+TNET.US,D,20221122,000000,70.16,70.54,69.56,70.01,245886,0
+TNET.US,D,20221123,000000,69.99,70.81,69.99,70.6,126635,0
+TNET.US,D,20221125,000000,70.86,71.74,70.44,70.78,90044,0
+TNET.US,D,20221128,000000,70.32,71.21,69.995,70.48,261037,0
+TNET.US,D,20221129,000000,70.47,71.18,70.47,70.72,258576,0
+TNET.US,D,20221130,000000,70.55,72.47,70.45,72.47,469727,0
+TNET.US,D,20221201,000000,72.75,73.31,71.5,71.92,310865,0
+TNET.US,D,20221202,000000,71.68,72.18,71.5,71.74,377534,0
+TNET.US,D,20221205,000000,71.7,71.8,71.485,71.65,568071,0
+TNET.US,D,20221206,000000,71.85,71.9,71.05,71.49,555320,0
+TNET.US,D,20221207,000000,71.35,71.91,66.865,67.07,373263,0
+TNET.US,D,20221208,000000,67.37,68.52,66.37,68.35,258899,0
+TNET.US,D,20221209,000000,68.23,68.4,67.45,67.65,219902,0
+TNET.US,D,20221212,000000,67.78,67.88,67,67.71,189006,0
+TNET.US,D,20221213,000000,69.48,69.97,67.67,68.18,217216,0
+TNET.US,D,20221214,000000,67.8,68.82,67.02,67.53,239060,0
+TNET.US,D,20221215,000000,66.75,66.75,64.9,65.48,250624,0
+TNET.US,D,20221216,000000,64.93,65.62,64.21,64.52,311811,0
+TNET.US,D,20221219,000000,64.55,64.55,62.6,62.81,179348,0
+TNET.US,D,20221220,000000,62.57,63.39,61.93,63.01,161460,0
+TNET.US,D,20221221,000000,63.26,65.4,62.92,65.38,195912,0
+TNET.US,D,20221222,000000,64.6,65.24,63.71,64.94,309592,0
+TNET.US,D,20221223,000000,64.77,65.65,64.69,65.41,212040,0
+TNET.US,D,20221227,000000,65.62,66.67,65.26,66.32,228810,0
+TNET.US,D,20221228,000000,66.48,67.26,65.7,65.98,199287,0
+TNET.US,D,20221229,000000,66.57,68.47,66.57,68.31,228041,0
+TNET.US,D,20221230,000000,67.76,68.49,67.37,67.8,187270,0
+TNET.US,D,20230103,000000,68.6,69.81,68.08,69.38,293695,0
+TNET.US,D,20230104,000000,69.99,70.46,69.62,70.19,228051,0
+TNET.US,D,20230105,000000,69.66,70.06,68.79,69.57,229241,0
+TNET.US,D,20230106,000000,70.23,72.55,69.86,72.55,285580,0
+TNET.US,D,20230109,000000,72.61,73.18,71.81,72.29,367737,0
+TNET.US,D,20230110,000000,72.03,74.11,71.73,73.69,328026,0
+TNET.US,D,20230111,000000,73.6,74.19,72.36,73.97,405867,0
+TNET.US,D,20230112,000000,74.22,74.27,72.96,74.22,308299,0
+TNET.US,D,20230113,000000,73.78,75.13,73.72,74.88,232649,0
+TNET.US,D,20230117,000000,74.94,75.5,73.06,73.08,274770,0
+TNET.US,D,20230118,000000,73.27,74.09,73.23,73.64,399242,0
+TNET.US,D,20230119,000000,73.47,74.075,73.37,73.73,323512,0
+TNET.US,D,20230120,000000,73.98,76.19,73.32,76.1,267079,0
+TNET.US,D,20230123,000000,76.1,76.47,75.5,76.11,357101,0
+TNET.US,D,20230124,000000,76.005,76.85,75.87,76.05,252262,0
+TNET.US,D,20230125,000000,75.47,75.95,74.91,75.08,517837,0
+TNET.US,D,20230126,000000,75.39,76.06,75.125,76.04,275644,0
+TNET.US,D,20230127,000000,75.73,76.385,74.84,74.98,419521,0
+TNET.US,D,20230130,000000,74.66,76.51,74.34,74.35,467513,0
+TNET.US,D,20230131,000000,74.52,75.84,74.29,75.45,299784,0
+TNET.US,D,20230201,000000,75.08,75.58,73.66,75.44,332923,0
+TNET.US,D,20230202,000000,76,79.62,75.73,79.46,432715,0
+TNET.US,D,20230203,000000,78.97,79.43,78.08,78.25,296499,0
+TNET.US,D,20230206,000000,77.46,78.185,76.06,76.46,161192,0
+TNET.US,D,20230207,000000,75.9,76.9,75.1,76.76,152714,0
+TNET.US,D,20230208,000000,76.06,77.56,75.91,77.49,321183,0
+TNET.US,D,20230209,000000,77.77,78.97,76.695,77.17,269512,0
+TNET.US,D,20230210,000000,77.08,77.82,76.505,77.81,245927,0
+TNET.US,D,20230213,000000,77.93,78.41,77.67,78.23,186629,0
+TNET.US,D,20230214,000000,77.59,79,77.43,78.83,374513,0
+TNET.US,D,20230215,000000,78.33,80.46,78.32,80.37,468375,0
+TNET.US,D,20230216,000000,79.75,88.57,77,88.08,1295281,0
+TNET.US,D,20230217,000000,87.69,91.41,87.4558,91.05,931167,0
+TNET.US,D,20230221,000000,89.59,91,85.96,87.09,687299,0
+TNET.US,D,20230222,000000,87.3,87.88,86.89,86.9,585232,0
+TNET.US,D,20230223,000000,87,87.96,85.92,86,407015,0
+TNET.US,D,20230224,000000,84.62,84.98,83.72,84.08,405559,0
+TNET.US,D,20230227,000000,84.29,85.99,84.15,84.23,358531,0
+TNET.US,D,20230228,000000,83.79,84.59,82.87,82.87,439373,0
+TNET.US,D,20230301,000000,82.84,83.805,82.5,82.6,355238,0
+TNET.US,D,20230302,000000,81.89,83.97,81.75,83.57,342689,0
+TNET.US,D,20230303,000000,83.94,84.25,83.145,83.95,267400,0
+TNET.US,D,20230306,000000,83.8,84.47,83.185,84.43,248981,0
+TNET.US,D,20230307,000000,84.67,85.82,84.28,85.13,324536,0
+TNET.US,D,20230308,000000,85.31,86.63,84.155,84.77,230571,0
+TNET.US,D,20230309,000000,85,85.61,83.48,83.58,389615,0
+TNET.US,D,20230310,000000,83.41,83.985,79.65,79.9,488683,0
+TNET.US,D,20230313,000000,78.65,78.96,73.86,75.74,589417,0
+TNET.US,D,20230314,000000,77.85,79.28,76.95,77.8,362059,0
+TNET.US,D,20230315,000000,75.91,77.78,75.77,77,412014,0
+TNET.US,D,20230316,000000,76.08,78.83,75.85,77.75,369878,0
+TNET.US,D,20230317,000000,77.56,78.28,76.44,76.69,463547,0
+TNET.US,D,20230320,000000,77.62,78.665,77.19,77.72,270476,0
+TNET.US,D,20230321,000000,78.96,79.81,77.94,78.69,258468,0
+TNET.US,D,20230322,000000,78.8,79.765,77.25,77.37,334097,0
+TNET.US,D,20230323,000000,77.46,78.37,76.085,76.61,221710,0
+TNET.US,D,20230324,000000,76.06,76.91,75.07,76.45,254128,0
+TNET.US,D,20230327,000000,76.45,77.26,76.14,76.74,442618,0
+TNET.US,D,20230328,000000,76.67,77.71,75.87,77.23,277932,0
+TNET.US,D,20230329,000000,77.98,78.095,76.92,77.71,211111,0
+TNET.US,D,20230330,000000,78.13,79.08,77.98,78.83,244279,0
+TNET.US,D,20230331,000000,79.43,80.73,79.37,80.61,257608,0
+TNET.US,D,20230403,000000,80.35,81.01,79.51,80.28,288124,0
+TNET.US,D,20230404,000000,81.94,82.32,79.88,80.66,444308,0
+TNET.US,D,20230405,000000,80.27,80.935,80,80.53,396861,0
+TNET.US,D,20230406,000000,80.71,81.5199,80.06,80.18,420716,0
+TNET.US,D,20230410,000000,79.67,81.76,79.35,81.66,414025,0
+TNET.US,D,20230411,000000,82.28,83.16,81.7,82.71,265566,0
+TNET.US,D,20230412,000000,83.34,84.7,82.96,83.99,423362,0
+TNET.US,D,20230413,000000,84.44,85.13,83.38,85.07,326104,0
+TNET.US,D,20230414,000000,85.08,86.03,83.61,83.98,269943,0
+TNET.US,D,20230417,000000,84.05,84.91,83.28,84.76,236113,0
+TNET.US,D,20230418,000000,85.17,85.55,84.09,84.99,190476,0
+TNET.US,D,20230419,000000,84.9,84.96,83.8,84.18,240156,0
+TNET.US,D,20230420,000000,83.54,84.93,83.3981,84.61,172252,0
+TNET.US,D,20230421,000000,85.06,85.98,84.03,85.54,299355,0
+TNET.US,D,20230424,000000,85.4,86.03,84.435,85.77,797715,0
+TNET.US,D,20230425,000000,86,86.19,81.03,82,726240,0
+TNET.US,D,20230426,000000,81.03,83.21,80.78,82,472787,0
+TNET.US,D,20230427,000000,80.88,91.28,79,90.97,743472,0
+TNET.US,D,20230428,000000,89.61,92.83,87,92.78,903019,0
+TNET.US,D,20230501,000000,92,93.16,90.3,92.26,400628,0
+TNET.US,D,20230502,000000,92.26,94.24,91.35,93.14,793558,0
+TNET.US,D,20230503,000000,92.9,95.61,91.615,94.25,1086385,0
+TNET.US,D,20230504,000000,93.6,94.45,89.32,89.88,543185,0
+TNET.US,D,20230505,000000,90.65,91.683,89.5375,91.51,412732,0
+TNET.US,D,20230508,000000,91.34,91.38,89.66,90.69,217925,0
+TNET.US,D,20230509,000000,90.37,91.44,89.67,90.43,187133,0
+TNET.US,D,20230510,000000,91.66,91.66,89.35,90.24,207886,0
+TNET.US,D,20230511,000000,89.61,89.66,88.41,88.81,184020,0
+TNET.US,D,20230512,000000,89.6,92.085,89.6,91.76,229276,0
+TNET.US,D,20230515,000000,91.6,93.88,91.6,93.27,178466,0
+TNET.US,D,20230516,000000,92.97,92.97,90.84,90.84,442912,0
+TNET.US,D,20230517,000000,91.37,92.375,89.735,91.95,207513,0
+TNET.US,D,20230518,000000,91.06,92.81,90.21,92.47,236891,0
+TNET.US,D,20230519,000000,93.3,93.3549,91.5,92.39,278625,0
+TNET.US,D,20230522,000000,92.64,94,92.36,93.57,182449,0
+TNET.US,D,20230523,000000,93,94,92.285,92.42,221986,0
+TNET.US,D,20230524,000000,92.28,92.28,89.85,89.91,311330,0
+TNET.US,D,20230525,000000,89.81,90.235,88.365,89.47,277612,0
+TNET.US,D,20230526,000000,89.49,90.36,88.95,89.78,196996,0
+TNET.US,D,20230530,000000,89.83,90.625,87.2,88.34,312886,0
+TNET.US,D,20230531,000000,88.39,89.49,87.22,88.87,382807,0
+TNET.US,D,20230601,000000,88.97,92.02,88.8,91.62,305439,0
+TNET.US,D,20230602,000000,91.99,94.8,91.96,94.53,360479,0
+TNET.US,D,20230605,000000,91.67,93.83,91.67,93.17,216070,0
+TNET.US,D,20230606,000000,93.37,95.56,93.37,95.37,263818,0
+TNET.US,D,20230607,000000,95.88,98.65,95.66,97.67,252544,0
+TNET.US,D,20230608,000000,97.61,97.725,95.51,97.32,209857,0
+TNET.US,D,20230609,000000,97.48,111.85,97.1375,106.85,2592305,0
+TNET.US,D,20230612,000000,106.57,106.57,101.5,103.35,862648,0
+TNET.US,D,20230613,000000,103.26,103.64,102.23,103,645160,0
+TNET.US,D,20230614,000000,103,103.75,98.8,99.61,431493,0
+TNET.US,D,20230615,000000,99.85,100.32,97.93,98.55,555850,0
+TNET.US,D,20230616,000000,99.75,99.75,97.62,98.03,598256,0
+TNET.US,D,20230620,000000,97.81,98.545,97.18,97.82,379994,0
+TNET.US,D,20230621,000000,97.13,98.41,97.09,97.26,274157,0
+TNET.US,D,20230622,000000,97.35,97.96,96.32,96.59,203624,0
+TNET.US,D,20230623,000000,95.38,96.515,93.98,94.35,455883,0
+TNET.US,D,20230626,000000,94.59,96.135,94.09,94.27,395807,0
+TNET.US,D,20230627,000000,94.62,95.29,94.26,94.73,287423,0
+TNET.US,D,20230628,000000,94.99,95.39,94.085,94.86,226496,0
+TNET.US,D,20230629,000000,94.51,96.11,94.17,94.96,220237,0
+TNET.US,D,20230630,000000,95.31,95.8799,94.7562,94.97,306532,0
+TNET.US,D,20230703,000000,94.36,96.23,94.3,96,172854,0
+TNET.US,D,20230705,000000,95.09,95.44,93.49,94.13,263219,0
+TNET.US,D,20230706,000000,93.36,93.61,91.87,92.26,228325,0
+TNET.US,D,20230707,000000,92.14,92.31,91,91.02,297888,0
+TNET.US,D,20230710,000000,90.55,92.925,90.55,92.52,177540,0
+TNET.US,D,20230711,000000,92.56,93.47,92.05,93.11,195530,0
+TNET.US,D,20230712,000000,94.69,94.72,91.92,92,266431,0
+TNET.US,D,20230713,000000,91.8,93.59,91.8,92.8,266419,0
+TNET.US,D,20230714,000000,92.5,95.28,92.08,95.2,271352,0
+TNET.US,D,20230717,000000,95,98.16,94.93,97.94,242142,0
+TNET.US,D,20230718,000000,98.05,99.24,97.94,98.36,222616,0
+TNET.US,D,20230719,000000,98.6,99.36,97.23,98.19,153138,0
+TNET.US,D,20230720,000000,97.74,98.44,96.98,97.9,201974,0
+TNET.US,D,20230721,000000,98.7,98.7,96.66,96.8,172409,0
+TNET.US,D,20230724,000000,96.87,98.24,96.87,97.84,298776,0
+TNET.US,D,20230725,000000,97.46,97.7,96.13,96.53,320174,0
+TNET.US,D,20230726,000000,95.81,97.63,95.24,95.66,232188,0
+TNET.US,D,20230727,000000,104.15,106.8,100.25,101,538615,0
+TNET.US,D,20230728,000000,102.34,102.34,99.82,100.41,369529,0
+TNET.US,D,20230731,000000,103.5,105.79,103.5,105.23,404340,0
+TNET.US,D,20230801,000000,104.97,105.33,103.18,104.61,373399,0
+TNET.US,D,20230802,000000,104.21,104.53,103.005,103.68,557946,0
+TNET.US,D,20230803,000000,103.66,105.33,103.66,104.27,421283,0
+TNET.US,D,20230804,000000,104.01,104.725,103.94,104.29,503316,0
+TNET.US,D,20230807,000000,106.2,106.2,104.45,105.49,577349,0
+TNET.US,D,20230808,000000,105,106.08,105,105.26,372442,0
+TNET.US,D,20230809,000000,105.24,105.293,104.435,104.79,317371,0
+TNET.US,D,20230810,000000,105.18,105.61,104.3,105.03,195459,0
+TNET.US,D,20230811,000000,105.07,106.29,105,105.94,307274,0
+TNET.US,D,20230814,000000,106.02,106.59,105.04,106.51,409800,0
+TNET.US,D,20230815,000000,105.61,106.6,105.61,106.42,315241,0
+TNET.US,D,20230816,000000,105.97,106.65,105.17,105.44,361537,0
+TNET.US,D,20230817,000000,105.16,105.66,104.4,104.78,433553,0
+TNET.US,D,20230818,000000,104.45,105.78,104.26,105.34,337833,0
+TNET.US,D,20230821,000000,105.2,105.85,104.8601,105.26,222287,0
+TNET.US,D,20230822,000000,105.15,105.885,104.94,105.15,237442,0
+TNET.US,D,20230823,000000,105.35,106.59,105.24,106.45,341292,0
+TNET.US,D,20230824,000000,106.5,106.63,105.4,105.58,3179855,0
+TNET.US,D,20230825,000000,106,106.2,105.13,106.06,4814604,0
+TNET.US,D,20230828,000000,106.2,106.6,105.51,106.29,3477331,0
+TNET.US,D,20230829,000000,105.5,106.25,105.23,106,878777,0
+TNET.US,D,20230830,000000,106.24,108.42,106.02,107.34,1047717,0
+TNET.US,D,20230831,000000,107.5,112.13,107.5,110.93,890056,0
+TNET.US,D,20230901,000000,111.06,111.76,110.83,110.97,2232984,0
+TNET.US,D,20230905,000000,109.64,110.2,108.07,109.38,595784,0
+TNET.US,D,20230906,000000,109.26,110.08,108.33,109.95,451687,0
+TNET.US,D,20230907,000000,110,112.05,109.2,111.65,609154,0
+TNET.US,D,20230908,000000,111.75,114.13,111.75,113,590221,0
+TNET.US,D,20230911,000000,113.8,114.7294,112.85,112.93,445870,0
+TNET.US,D,20230912,000000,112.52,113.38,111.42,112.95,454187,0
+TNET.US,D,20230913,000000,112.93,114.71,112.82,114.51,547943,0
+TNET.US,D,20230914,000000,114.82,117.58,114.73,117.33,552015,0
+TNET.US,D,20230915,000000,117.33,118.46,116.66,118.03,716474,0
+TNET.US,D,20230918,000000,117.35,117.35,114.88,114.94,462978,0
+TNET.US,D,20230919,000000,115.07,117.03,115.02,116.51,366167,0
+TNET.US,D,20230920,000000,117.14,118.625,117.11,117.19,277206,0
+TNET.US,D,20230921,000000,116.19,116.81,115.305,116.12,378393,0
+TNET.US,D,20230922,000000,116.01,116.515,114.63,114.69,250265,0
+TNET.US,D,20230925,000000,114.23,115.62,113.66,115.36,253353,0
+TNET.US,D,20230926,000000,115.05,116,112.879,113.18,347156,0
+TNET.US,D,20230927,000000,113.68,117.52,113.68,116.9,330828,0
+TNET.US,D,20230928,000000,116.69,118,116.14,117.52,511636,0
+TNET.US,D,20230929,000000,118.1,118.69,116.37,116.48,265446,0
+TNET.US,D,20231002,000000,116.24,117.145,115.25,115.93,216594,0
+TNET.US,D,20231003,000000,115.6,115.8,113.91,114.2,192465,0
+TNET.US,D,20231004,000000,114.6,115.86,114.14,115.79,222072,0
+TNET.US,D,20231005,000000,115.62,116.7,115.34,116.36,312096,0
+TNET.US,D,20231006,000000,116.25,119.51,115.85,118.81,283252,0
+TNET.US,D,20231009,000000,118.23,120.88,118,120.29,238817,0
+TNET.US,D,20231010,000000,120.41,121.24,119.531,119.61,265145,0
+TNET.US,D,20231011,000000,119.62,120.1942,118.31,119.41,181413,0
+TNET.US,D,20231012,000000,119.47,119.655,118.27,119.28,192983,0
+TNET.US,D,20231013,000000,118.98,119.365,117.925,119.17,150803,0
+TNET.US,D,20231016,000000,119.69,121.6,119.69,120.4,229365,0
+TNET.US,D,20231017,000000,120.42,121.4099,119.82,119.92,274639,0
+TNET.US,D,20231018,000000,119.15,119.2889,116.99,117.29,201404,0
+TNET.US,D,20231019,000000,116.73,117,114.79,115.07,212328,0
+TNET.US,D,20231020,000000,114.93,115.14,112.18,113.38,399344,0
+TNET.US,D,20231023,000000,113.37,115.01,112.21,112.34,350933,0
+TNET.US,D,20231024,000000,113,114.59,112.8,112.93,300560,0
+TNET.US,D,20231025,000000,111.72,111.813,107.635,108.92,296065,0
+TNET.US,D,20231026,000000,110.65,113.1646,109.2406,109.99,369879,0
+TNET.US,D,20231027,000000,109.78,110.025,103.15,104.24,419731,0
+TNET.US,D,20231030,000000,105.33,106.4683,102.56,102.87,328420,0
+TNET.US,D,20231031,000000,103.36,104.95,102.52,102.75,432518,0
+TNET.US,D,20231101,000000,101.19,101.89,99.5,101.62,501298,0
+TNET.US,D,20231102,000000,102.8,103.94,101.62,102.91,301224,0
+TNET.US,D,20231103,000000,104.74,105.53,103.51,104.23,238024,0
+TNET.US,D,20231106,000000,103.94,104.82,103.185,103.84,255301,0
+TNET.US,D,20231107,000000,103.82,106.55,102.79,106.02,342577,0
+TNET.US,D,20231108,000000,105.66,106.055,104.44,105.49,285162,0
+TNET.US,D,20231109,000000,106.48,108.52,105.148,107.67,262238,0
+TNET.US,D,20231110,000000,107.96,109.04,106.94,108.99,229534,0
+TNET.US,D,20231113,000000,108.4,110.18,108.4,109.85,246333,0
+TNET.US,D,20231114,000000,112.31,113.67,111.43,112.79,257028,0
+TNET.US,D,20231115,000000,112.55,113.87,112.19,112.46,282765,0
+TNET.US,D,20231116,000000,112.56,112.58,109.7,109.77,318457,0
+TNET.US,D,20231117,000000,110.25,112.58,109.96,112.5,227878,0
+TNET.US,D,20231120,000000,110.17,111.41,108.73,111.16,290761,0
+TNET.US,D,20231121,000000,110.4,111.75,110.21,111.03,185394,0
+TNET.US,D,20231122,000000,111.48,113.19,111.48,112.95,155034,0
+TNET.US,D,20231124,000000,112.42,113.465,111.09,112.86,134190,0
+TNET.US,D,20231127,000000,112.05,114.79,112.05,114.29,253918,0
+TNET.US,D,20231128,000000,114.1,115.735,113.895,114.74,383013,0
+TNET.US,D,20231129,000000,115.48,116.42,113.4,113.93,208265,0
+TNET.US,D,20231130,000000,114.21,116.08,113.4,115.93,252943,0
+TNET.US,D,20231201,000000,115.58,118.45,115.58,118.19,258606,0
+TNET.US,D,20231204,000000,117.16,118.68,116.97,118.3,290365,0
+TNET.US,D,20231205,000000,118.09,118.31,116.29,116.32,181881,0
+TNET.US,D,20231206,000000,116.8,117.47,114.92,115.1,197928,0
+TNET.US,D,20231207,000000,115.05,115.56,114.37,114.61,196383,0
+TNET.US,D,20231208,000000,114.54,115.38,114.36,114.74,231540,0
+TNET.US,D,20231211,000000,115.2,117.38,115.2,117.32,250168,0
+TNET.US,D,20231212,000000,117.48,120.73,117.06,120.71,208579,0
+TNET.US,D,20231213,000000,120.93,123.03,119.02,121.18,308457,0
+TNET.US,D,20231214,000000,122.36,123.665,119.21,121.47,357003,0
+TNET.US,D,20231215,000000,121.85,122.5675,119.72,120.35,1182442,0
+TNET.US,D,20231218,000000,121.34,123.01,119.61,121.78,257548,0
+TNET.US,D,20231219,000000,122.5,123.14,120.4,121.54,262765,0
+TNET.US,D,20231220,000000,121.48,122.79,119.925,120.1,158407,0
+TNET.US,D,20231221,000000,120.56,120.56,118.8,119.69,186636,0
+TNET.US,D,20231222,000000,119.73,119.99,118.67,118.73,205500,0
+TNET.US,D,20231226,000000,119.1,120.135,118.0701,120.02,131380,0
+TNET.US,D,20231227,000000,119.51,120.025,118.77,119.39,112160,0
+TNET.US,D,20231228,000000,119.27,120.178,118.56,119.1,127430,0
+TNET.US,D,20231229,000000,118.75,119.715,118.72,118.93,116002,0
+TNET.US,D,20240102,000000,118,118.67,116.17,117.86,164822,0
+TNET.US,D,20240103,000000,117.17,117.17,115.3,115.68,173586,0
+TNET.US,D,20240104,000000,115.33,116.95,115.26,116.88,220804,0
+TNET.US,D,20240105,000000,116.33,117.33,114.59,114.7,224779,0
+TNET.US,D,20240108,000000,115.39,120.01,114.67,119.79,245712,0
+TNET.US,D,20240109,000000,118.72,119.34,117.65,118.05,208207,0
+TNET.US,D,20240110,000000,118.52,118.8,116.66,117.46,226840,0
+TNET.US,D,20240111,000000,117.42,117.53,115.25,117.11,241111,0
+TNET.US,D,20240112,000000,117.59,118.36,114.23,114.91,329804,0
+TNET.US,D,20240116,000000,114.02,115.79,113.04,115.68,210959,0
+TNET.US,D,20240117,000000,114.82,117.97,114.82,117.71,179552,0
+TNET.US,D,20240118,000000,117.58,117.58,114.17,114.88,251487,0
+TNET.US,D,20240119,000000,115.33,117.035,114.7,116.3,191116,0
+TNET.US,D,20240122,000000,117.45,117.62,115.84,116.29,166830,0
+TNET.US,D,20240123,000000,117.33,117.91,116.47,117.08,205131,0
+TNET.US,D,20240124,000000,118.36,118.36,115.8687,116.18,154644,0
+TNET.US,D,20240125,000000,117.43,117.43,114.55,114.91,174314,0
+TNET.US,D,20240126,000000,115.47,116.515,114.65,115.49,143095,0
+TNET.US,D,20240129,000000,115.47,116.685,115.245,116.26,177893,0
+TNET.US,D,20240130,000000,115.88,116.745,115.49,115.72,145783,0
+TNET.US,D,20240131,000000,115.77,116.73,113.51,113.7,191475,0
+TNET.US,D,20240201,000000,114.5,115.495,113.1506,114.97,216414,0
+TNET.US,D,20240202,000000,113.95,115.51,113.17,114.92,364140,0
+TNET.US,D,20240205,000000,114.22,115.29,113.44,114.97,201241,0
+TNET.US,D,20240206,000000,114.79,116.22,114.79,115.99,127671,0
+TNET.US,D,20240207,000000,116.31,116.31,114.34,114.67,190533,0
+TNET.US,D,20240208,000000,114.35,114.35,109.528,112.04,428566,0
+TNET.US,D,20240209,000000,112.72,113.39,110.77,112.63,268648,0
+TNET.US,D,20240212,000000,112.99,113.82,112.94,113.66,189119,0
+TNET.US,D,20240213,000000,111.45,112.68,111.14,111.68,274450,0
+TNET.US,D,20240214,000000,112.88,113.44,111.7,113.15,310761,0
+TNET.US,D,20240215,000000,113.06,117.43,113.06,117.34,438351,0
+TNET.US,D,20240216,000000,118.11,130.72,114.63,127.18,812775,0
+TNET.US,D,20240220,000000,125.66,125.66,121.5,123.24,484345,0
+TNET.US,D,20240221,000000,122.63,123.64,120.4,123.42,310769,0
+TNET.US,D,20240222,000000,123.03,125.65,123.03,124.6,289330,0
+TNET.US,D,20240223,000000,125,128.45,124.72,128.36,269796,0
+TNET.US,D,20240226,000000,128.12,130.675,127.76,129.5,322966,0
+TNET.US,D,20240227,000000,130,131.25,129.43,131.2,232009,0
+TNET.US,D,20240228,000000,130.59,132.6219,128.1,128.16,244838,0
+TNET.US,D,20240229,000000,129.22,130.25,126.04,128.01,288702,0
+TNET.US,D,20240301,000000,127.84,129.3367,126.03,127.6,254041,0
+TNET.US,D,20240304,000000,128.51,129.55,126.47,127.17,184847,0
+TNET.US,D,20240305,000000,127.01,128.18,123.86,124.58,158441,0
+TNET.US,D,20240306,000000,125.6,126.25,124.67,125.17,201440,0
+TNET.US,D,20240307,000000,126.04,126.78,124.72,125.31,180513,0
+TNET.US,D,20240308,000000,125.93,127.205,125.41,126.05,169177,0
+TNET.US,D,20240311,000000,125.28,125.28,122.34,123.23,225487,0
+TNET.US,D,20240312,000000,123.55,125.035,122.2,124.77,179369,0
+TNET.US,D,20240313,000000,124.11,127.26,124.03,126.24,214240,0
+TNET.US,D,20240314,000000,126.3,126.84,125.06,126.1,164601,0
+TNET.US,D,20240315,000000,125.37,127.526,124.96,125.65,245793,0
+TNET.US,D,20240318,000000,126.15,128.03,125.46,127.11,191591,0
+TNET.US,D,20240319,000000,127.11,129.465,127.035,129,165184,0
+TNET.US,D,20240320,000000,129.17,130.47,128.75,129.92,204771,0
+TNET.US,D,20240321,000000,130.56,132.5125,130.5,132.21,248539,0
+TNET.US,D,20240322,000000,132.97,132.97,131.03,131.78,140176,0
+TNET.US,D,20240325,000000,131.99,131.99,130.76,131.2,105945,0
+TNET.US,D,20240326,000000,131.7,132.15,130.74,131.66,157612,0
+TNET.US,D,20240327,000000,132.52,133.48,131.555,132.26,149103,0
+TNET.US,D,20240328,000000,132.62,133.94,132.45,132.49,232900,0
+TNET.US,D,20240401,000000,132.37,132.42,130.15,132.41,199501,0
+TNET.US,D,20240402,000000,130.9,132.79,130.79,132.3,218158,0
+TNET.US,D,20240403,000000,131.56,134.25,131.56,133.56,186721,0
+TNET.US,D,20240404,000000,134.67,134.67,127.76,127.85,178708,0
+TNET.US,D,20240405,000000,128.16,129.525,127.33,128.82,175385,0
+TNET.US,D,20240408,000000,129.04,129.79,128.35,129.65,178099,0
+TNET.US,D,20240409,000000,130,131.19,128.63,130.98,185715,0
+TNET.US,D,20240410,000000,129.65,130.02,127.325,129.8,207385,0
+TNET.US,D,20240411,000000,129.67,131.27,128.85,131.17,252226,0
+TNET.US,D,20240412,000000,130.02,130.9999,127.52,128.05,136745,0
+TNET.US,D,20240415,000000,128.72,129.195,125.89,126.73,150450,0
+TNET.US,D,20240416,000000,126.33,127.42,125.01,126.81,95950,0
+TNET.US,D,20240417,000000,127.92,129.69,126.76,129.12,192994,0
+TNET.US,D,20240418,000000,129.1,131.26,129.1,129.5,295190,0
+TNET.US,D,20240419,000000,129.48,130.18,127.57,128.26,169442,0
+TNET.US,D,20240422,000000,129.17,130.83,128.66,129.68,115643,0
+TNET.US,D,20240423,000000,129.9,130.69,128.74,129.66,136313,0
+TNET.US,D,20240424,000000,128.99,129.37,127.24,127.6,221789,0
+TNET.US,D,20240425,000000,126.83,127.6,125.32,126.78,254737,0
+TNET.US,D,20240426,000000,112.85,114.365,105.46,105.72,774248,0
+TNET.US,D,20240429,000000,105.23,107,102.15,103.31,597729,0
+TNET.US,D,20240430,000000,103.94,106.07,99.8844,100.37,661163,0
+TNET.US,D,20240501,000000,101.02,103.99,100.7804,101.75,458093,0
+TNET.US,D,20240502,000000,102.51,102.89,100.71,101.93,317259,0
+TNET.US,D,20240503,000000,103.1,103.985,101.11,101.13,275916,0
+TNET.US,D,20240506,000000,101.74,103.99,101.6,102.32,369426,0
+TNET.US,D,20240507,000000,102.78,105.39,101.685,105.01,366507,0
+TNET.US,D,20240508,000000,104.83,104.83,102.65,103.23,240377,0
+TNET.US,D,20240509,000000,103.51,104.17,102.11,102.48,236865,0
+TNET.US,D,20240510,000000,103.13,103.74,101.85,103.46,251041,0
+TNET.US,D,20240513,000000,103.93,104.92,101.99,101.99,171492,0
+TNET.US,D,20240514,000000,102.69,102.81,100.92,101.03,174112,0
+TNET.US,D,20240515,000000,101.62,103.24,101.24,102.79,201759,0
+TNET.US,D,20240516,000000,102.61,104.54,102.53,103.19,199539,0
+TNET.US,D,20240517,000000,103.55,104.59,103.0936,103.92,184506,0
+TNET.US,D,20240520,000000,103.74,104.425,102.12,102.86,254019,0
+TNET.US,D,20240521,000000,102.75,104.48,102.48,104.47,286130,0
+TNET.US,D,20240522,000000,103.85,106.81,103.4701,106.76,373168,0
+TNET.US,D,20240523,000000,106.48,108.78,105.94,107.35,352871,0
+TNET.US,D,20240524,000000,107.59,108.78,107.09,107.54,520306,0
+TNET.US,D,20240528,000000,107.84,108.29,106.52,106.95,483469,0
+TNET.US,D,20240529,000000,106,107.4266,105.39,105.46,405279,0
+TNET.US,D,20240530,000000,105.71,105.75,103.86,104.04,222371,0
+TNET.US,D,20240531,000000,104.03,104.29,102.73,103.97,443912,0
+TNET.US,D,20240603,000000,104.69,105.06,104.065,104.8,304936,0
+TNET.US,D,20240604,000000,105.01,106.66,104.86,105.15,290915,0
+TNET.US,D,20240605,000000,105.9,105.985,104.515,105.45,223885,0
+TNET.US,D,20240606,000000,105.07,107.39,104.11,105.25,650432,0
+TNET.US,D,20240607,000000,105.18,106.84,104.93,105.81,205732,0
+TNET.US,D,20240610,000000,105.12,106.03,104.15,105.1,217122,0
+TNET.US,D,20240611,000000,104.99,105.67,104.325,105.11,233374,0
+TNET.US,D,20240612,000000,106.19,106.94,104.34,104.42,261210,0
+TNET.US,D,20240613,000000,104.18,104.405,101.98,102.18,283631,0
+TNET.US,D,20240614,000000,101.87,103.61,101.87,102.43,233178,0
+TNET.US,D,20240617,000000,102.26,103.02,102.02,102.3,258165,0
+TNET.US,D,20240618,000000,102.54,103.595,102.34,102.85,552592,0
+TNET.US,D,20240620,000000,103.01,104.64,103.01,103.75,428290,0
+TNET.US,D,20240621,000000,103.8,104.59,102.76,103.35,388617,0
+TNET.US,D,20240624,000000,103.53,105.14,103,103.5,349808,0
+TNET.US,D,20240625,000000,103.32,103.69,102.11,102.16,282844,0
+TNET.US,D,20240626,000000,101.87,101.87,100.1,100.4,339453,0
+TNET.US,D,20240627,000000,100.69,101.36,99.66,100.23,319433,0
+TNET.US,D,20240628,000000,100.87,101.14,99.75,100,506872,0
+TNET.US,D,20240701,000000,99.92,100.49,99.03,99.1,329078,0
+TNET.US,D,20240702,000000,99.15,99.73,99.01,99.66,337920,0
+TNET.US,D,20240703,000000,99.58,100.91,99.26,99.34,105060,0
+TNET.US,D,20240705,000000,99.21,99.98,98.03,98.4,278873,0
+TNET.US,D,20240708,000000,99.09,99.77,98.135,98.39,320096,0
+TNET.US,D,20240709,000000,98,98.38,97.385,97.72,387716,0
+TNET.US,D,20240710,000000,98.01,98.18,96.76,97.07,214692,0
+TNET.US,D,20240711,000000,97.95,101.77,97.95,101.1,808830,0
+TNET.US,D,20240712,000000,102.09,102.78,101.12,101.17,409446,0
+TNET.US,D,20240715,000000,101.87,108.185,101.61,108.1,742702,0
+TNET.US,D,20240716,000000,108.92,110.86,108.64,109.67,519250,0
+TNET.US,D,20240717,000000,109.89,111.465,109.55,109.68,533828,0
+TNET.US,D,20240718,000000,108.83,111.2,107.45,107.49,268326,0
+TNET.US,D,20240719,000000,107.74,108.535,106.83,107.8,294887,0
+TNET.US,D,20240722,000000,107.75,109.99,107.11,108.87,386508,0
+TNET.US,D,20240723,000000,108.32,109.07,107.43,108.05,343947,0
+TNET.US,D,20240724,000000,108.02,109.61,107.63,108.01,227651,0
+TNET.US,D,20240725,000000,108.1,110.31,108.1,108.85,418667,0
+TNET.US,D,20240726,000000,110.43,116.26,108.145,110.99,594045,0
+TNET.US,D,20240729,000000,110.94,110.94,103.84,103.87,475807,0
+TNET.US,D,20240730,000000,104.5,106.92,103.98,106.44,395871,0
+TNET.US,D,20240731,000000,106.5,108.65,103.98,104.25,361272,0
+TNET.US,D,20240801,000000,104.67,105.575,100.99,102.12,286378,0
+TNET.US,D,20240802,000000,100.57,101.36,99.64,100.47,276942,0
+TNET.US,D,20240805,000000,97.5,98.32,95.54,96.42,289917,0
+TNET.US,D,20240806,000000,95.81,97.11,94.845,95.2,239826,0
+TNET.US,D,20240807,000000,95.35,96.53,92.81,92.88,290551,0
+TNET.US,D,20240808,000000,93.15,95.3,92.82,94.12,212507,0
+TNET.US,D,20240809,000000,93.93,93.93,91.92,93.53,194314,0
+TNET.US,D,20240812,000000,93.48,94.05,92.32,92.56,159465,0
+TNET.US,D,20240813,000000,93.32,93.48,91.59,93.3,184194,0
+TNET.US,D,20240814,000000,93.49,93.5,92.29,93.34,323131,0
+TNET.US,D,20240815,000000,94.9,96.37,94.415,95.62,300349,0
+TNET.US,D,20240816,000000,95.35,96.28,95.1,95.86,199316,0
+TNET.US,D,20240819,000000,95.46,96.91,95.18,96.89,220818,0
+TNET.US,D,20240820,000000,94.81,96.01,94.59,95.68,254219,0
+TNET.US,D,20240821,000000,96.27,96.55,95.52,96.5,168152,0
+TNET.US,D,20240822,000000,96.87,98.74,96.29,98.74,263921,0
+TNET.US,D,20240823,000000,99.19,103.38,99.14,102.6,357249,0
+TNET.US,D,20240826,000000,103.52,103.88,100.92,101.08,221209,0
+TNET.US,D,20240827,000000,101.2,103.005,100.31,102.06,226692,0
+TNET.US,D,20240828,000000,102,103.2,101.79,102.54,256131,0
+TNET.US,D,20240829,000000,103,103.35,101.45,102.9,206514,0
+TNET.US,D,20240830,000000,103.26,104.06,102.27,102.83,403609,0
+TNET.US,D,20240903,000000,102.01,102.905,99.26,99.68,201762,0
+TNET.US,D,20240904,000000,98.97,100.05,98.54,99.79,178180,0
+TNET.US,D,20240905,000000,100.01,100.01,97.11,97.19,150701,0
+TNET.US,D,20240906,000000,97.15,97.41,93.65,94.07,268188,0
+TNET.US,D,20240909,000000,94.01,94.625,92.44,92.97,353364,0
+TNET.US,D,20240910,000000,92.97,94.59,92.73,94.31,206761,0
+TNET.US,D,20240911,000000,93.68,95.38,92.615,95.16,295759,0
+TNET.US,D,20240912,000000,95.84,96.34,94.4,96,167313,0
+TNET.US,D,20240913,000000,97.09,98.44,96.895,97.85,167361,0
+TNET.US,D,20240916,000000,98.33,98.84,97.55,97.98,139650,0
+TNET.US,D,20240917,000000,98.88,99.755,97.28,97.29,163658,0
+TNET.US,D,20240918,000000,97.27,99.22,96.86,97.65,147656,0
+TNET.US,D,20240919,000000,99.42,99.42,96.99,98.41,150849,0
+TNET.US,D,20240920,000000,98.93,98.93,96.36,96.79,602445,0
+TNET.US,D,20240923,000000,96.55,97.7611,96.52,96.61,448090,0
+TNET.US,D,20240924,000000,97.31,97.3863,95.33,95.84,367304,0
+TNET.US,D,20240925,000000,96.38,96.38,94.965,95.31,184669,0
+TNET.US,D,20240926,000000,96.61,96.75,95.12,95.61,198925,0
+TNET.US,D,20240927,000000,96.52,97.265,95.345,96.21,168619,0
+TNET.US,D,20240930,000000,95.54,97.24,95.07,96.97,182486,0
+TNET.US,D,20241001,000000,96.18,98.655,94.7,96.5,428512,0
+TNET.US,D,20241002,000000,95.92,96.52,94.795,96.14,254550,0
+TNET.US,D,20241003,000000,96.11,97.25,95.41,96.98,402376,0
+TNET.US,D,20241004,000000,97.91,98.75,97.48,98.2,142403,0
+TNET.US,D,20241007,000000,97.6,97.6,96.43,96.66,250160,0
+TNET.US,D,20241008,000000,97.21,97.39,96.13,96.52,190060,0
+TNET.US,D,20241009,000000,96.71,98.45,95.83,97.58,223800,0
+TNET.US,D,20241010,000000,96.88,98,96.36,96.66,196290,0
+TNET.US,D,20241011,000000,96.65,98.1,96.65,97.5,151091,0
+TNET.US,D,20241014,000000,97.31,98.2,97.31,98.03,114199,0
+TNET.US,D,20241015,000000,98.24,99.78,96.57,96.82,276465,0
+TNET.US,D,20241016,000000,97.65,97.77,96.3,96.38,141285,0
+TNET.US,D,20241017,000000,96.47,96.97,95,96.93,144244,0
+TNET.US,D,20241018,000000,96.92,96.92,93.44,93.79,399274,0
+TNET.US,D,20241021,000000,93.97,93.97,90.89,91.26,297399,0
+TNET.US,D,20241022,000000,90.68,92.58,89.935,92.04,311537,0
+TNET.US,D,20241023,000000,91.86,93.7599,91.76,93.31,295310,0
+TNET.US,D,20241024,000000,93.17,93.77,91.17,91.63,420673,0
+TNET.US,D,20241025,000000,81.65,82.88,74.32,80.31,2086121,0
+TNET.US,D,20241028,000000,79.19,82.83,78.74,82.65,1016953,0
+TNET.US,D,20241029,000000,82.67,86.9,82.28,86.83,948373,0
+TNET.US,D,20241030,000000,86.23,88.28,84.8569,85.64,572319,0
+TNET.US,D,20241031,000000,86.11,86.38,84.38,84.89,566252,0
+TNET.US,D,20241101,000000,85.09,85.43,83.65,84.03,417202,0
+TNET.US,D,20241104,000000,84.24,85.24,81.53,82,665427,0
+TNET.US,D,20241105,000000,82.37,83.97,81.65,83.82,407622,0
+TNET.US,D,20241106,000000,88.31,93.58,88.16,93.08,476679,0
+TNET.US,D,20241107,000000,92.22,94.07,91.54,92.99,526378,0
+TNET.US,D,20241108,000000,93.52,94.09,91.8,92.74,543430,0
+TNET.US,D,20241111,000000,93.945,97.375,93.855,96.29,383077,0
+TNET.US,D,20241112,000000,95.66,97.03,95.46,95.82,377898,0
+TNET.US,D,20241113,000000,96.82,98.34,95.42,97.25,354936,0
+TNET.US,D,20241114,000000,97.75,98.51,95.95,96.3,424427,0
+TNET.US,D,20241115,000000,97.16,97.39,91.385,91.71,312644,0
+TNET.US,D,20241118,000000,91.93,91.93,87.625,87.89,451914,0
+TNET.US,D,20241119,000000,86.95,89.22,86.28,89.04,316505,0
+TNET.US,D,20241120,000000,89.265,94.77,89.265,94.2,392768,0
+TNET.US,D,20241121,000000,94.215,94.86,91.91,92.31,335179,0
+TNET.US,D,20241122,000000,92.72,93.4,92.47,93,321831,0
+TNET.US,D,20241125,000000,93.83,96.08,93.59,94.06,385972,0
+TNET.US,D,20241126,000000,93.82,93.97,92.105,92.93,450546,0
+TNET.US,D,20241127,000000,93.65,93.79,92.75,92.9,371110,0
+TNET.US,D,20241129,000000,93.23,94.53,92.68,93.43,206025,0
+TNET.US,D,20241202,000000,93.315,94.87,92.39,94.27,256303,0
+TNET.US,D,20241203,000000,95,95,92.55,92.7,205420,0
+TNET.US,D,20241204,000000,92.94,94.03,92.475,93.91,404165,0
+TNET.US,D,20241205,000000,93.67,95.23,93.04,94.44,375798,0
+TNET.US,D,20241206,000000,95.07,96.07,94.31,94.69,297361,0
+TNET.US,D,20241209,000000,94.83,95.78,92.84,92.92,250130,0
+TNET.US,D,20241210,000000,93.45,95.05,91.265,94.24,438662,0
+TNET.US,D,20241211,000000,94.495,96.336,94.27,94.86,645610,0
+TNET.US,D,20241212,000000,95.17,95.51,94.035,94.89,379836,0
+TNET.US,D,20241213,000000,94.92,95.89,93.805,95.42,273222,0
+TNET.US,D,20241216,000000,95.065,95.7,91.38,91.53,334844,0
+TNET.US,D,20241217,000000,90.5587,92.31,89.93,90.91,276388,0
+TNET.US,D,20241218,000000,90.925,93.25,89.15,89.21,323477,0
+TNET.US,D,20241219,000000,90.185,90.96,87.76,88.57,285328,0
+TNET.US,D,20241220,000000,87.345,90.86,87.345,90.06,814232,0
+TNET.US,D,20241223,000000,89.55,90.3,88.82,89.67,193812,0
+TNET.US,D,20241224,000000,89.68,90.8,89.16,90.5,95475,0
+TNET.US,D,20241226,000000,89.89,90.78,89.76,90.29,137446,0
+TNET.US,D,20241227,000000,89.81,90.52,88.75,90.25,186514,0
+TNET.US,D,20241230,000000,89.655,91.79,88.76,90.68,240399,0
+TNET.US,D,20241231,000000,91.101,91.78,90.36,90.77,169753,0
+TNET.US,D,20250102,000000,91.34,92.59,88.87,89.5,274326,0
+TNET.US,D,20250103,000000,89.93,91.739,89.48,91.42,274073,0
+TNET.US,D,20250106,000000,90.325,92.15,89.72,89.8,290098,0
+TNET.US,D,20250107,000000,90.57,91.22,89.61,90.23,185380,0
+TNET.US,D,20250108,000000,89.245,90.49,88.49,90.19,255191,0
+TNET.US,D,20250110,000000,88.825,90.61,88.82,89.83,312066,0
+TNET.US,D,20250113,000000,89.295,91.8,88.83,91.45,195997,0
+TNET.US,D,20250114,000000,91.79,92.24,90.9,91.87,131171,0
+TNET.US,D,20250115,000000,93.6,93.64,92.65,92.91,182515,0
+TNET.US,D,20250116,000000,93.14,93.43,91.69,92.26,284028,0
+TNET.US,D,20250117,000000,92.5696,93.47,90.34,90.37,230239,0
+TNET.US,D,20250121,000000,90.92,93.78,90.805,93.73,297993,0
+TNET.US,D,20250122,000000,93.525,94.4,93.2207,94.31,186696,0
+TNET.US,D,20250123,000000,94.365,94.85,93.78,94.35,234153,0
+TNET.US,D,20250124,000000,94.125,94.665,93.51,93.76,185833,0
+TNET.US,D,20250127,000000,93.885,95.74,93.715,95.72,369542,0
+TNET.US,D,20250128,000000,95.915,97.02,93.91,94.66,219406,0
+TNET.US,D,20250129,000000,94.37,95.38,93.92,94.56,225298,0
+TNET.US,D,20250130,000000,95.71,95.71,90.09,91.57,307058,0
+TNET.US,D,20250131,000000,92.1,94.09,91.82,93.39,407951,0
+TNET.US,D,20250203,000000,91.035,93.06,90.89,92.32,245190,0
+TNET.US,D,20250204,000000,92.56,93.55,91.87,92.72,173200,0
+TNET.US,D,20250205,000000,93.28,93.45,91.04,91.24,212248,0
+TNET.US,D,20250206,000000,90.92,91.31,89.91,90.41,222860,0
+TNET.US,D,20250207,000000,90.21,90.52,86.46,88.01,463440,0
+TNET.US,D,20250210,000000,88.455,94.43,88.455,93.96,480170,0
+TNET.US,D,20250211,000000,93.56,94.54,91.26,92.14,306521,0
+TNET.US,D,20250212,000000,90.13,93.785,90.13,92.13,371189,0
+TNET.US,D,20250213,000000,85.43,86.97,78.47,78.49,1155908,0
+TNET.US,D,20250214,000000,78.49,78.785,75.79,77.59,666958,0
+TNET.US,D,20250218,000000,75.265,75.8715,71.27,72.14,745881,0
+TNET.US,D,20250219,000000,71.09,72.99,70.79,72.58,578826,0
+TNET.US,D,20250220,000000,71.71,71.86,68.175,69.75,686792,0
+TNET.US,D,20250221,000000,69.88,69.89,66.12,66.51,547426,0
+TNET.US,D,20250224,000000,66.25,70.09,65.425,69.03,1285824,0
+TNET.US,D,20250225,000000,69.2,72.305,69.2,71.67,1168619,0
+TNET.US,D,20250226,000000,71.5,73.33,70.56,71.5,894533,0
+TNET.US,D,20250227,000000,72.485,74.34,71.81,73.18,611092,0
+TNET.US,D,20250228,000000,73.85,74.29,72.915,73.71,552131,0
+TNET.US,D,20250303,000000,73.17,74.62,72.306,72.8,779751,0
+TNET.US,D,20250304,000000,72.445,74.32,72.34,73.01,587999,0
+TNET.US,D,20250305,000000,73.825,75.32,73.26,74.86,713058,0
+TNET.US,D,20250306,000000,74.36,76.11,73.775,74.61,898679,0
+TNET.US,D,20250307,000000,74.53,75.88,74.49,75.62,574479,0
+TNET.US,D,20250310,000000,75.02,76.32,74.03,74.15,524231,0
+TNET.US,D,20250311,000000,73.77,75.02,72.815,73.07,666261,0
+TNET.US,D,20250312,000000,73.7,73.7,71.5,72.18,554687,0
+TNET.US,D,20250313,000000,72.445,73.85,71.8,73.3,622094,0
+TNET.US,D,20250314,000000,73.62,75.225,72.82,74.95,766652,0
+TNET.US,D,20250317,000000,75.41,78.66,74.95,77.78,768400,0
+TNET.US,D,20250318,000000,76.16,79.9,76.16,79.62,497858,0
+TNET.US,D,20250319,000000,79.695,80.405,78.55,79.12,479977,0
+TNET.US,D,20250320,000000,78.835,80.24,78.07,78.86,390685,0
+TNET.US,D,20250321,000000,78.025,78.36,76.155,76.69,1876953,0
+TNET.US,D,20250324,000000,77.54,80.26,77.13,79.73,495450,0
+TNET.US,D,20250325,000000,80.18,80.74,78.13,78.46,382901,0
+TNET.US,D,20250326,000000,78.58,79.52,78.45,79.1,311659,0
+TNET.US,D,20250327,000000,78.81,80.97,78.25,80.9,290138,0
+TNET.US,D,20250328,000000,80.715,80.91,78.54,79.06,237801,0
+TNET.US,D,20250331,000000,78.905,80.3,78.33,79.24,488292,0
+TNET.US,D,20250401,000000,78.485,79.845,77.62,79.39,271650,0
+TNET.US,D,20250402,000000,78.75,79.6,78.405,79.54,275065,0
+TNET.US,D,20250403,000000,77.375,77.83,75.295,77.19,324176,0
+TNET.US,D,20250404,000000,75.715,76.425,73,73.73,532434,0
+TNET.US,D,20250407,000000,71.4807,75.085,69.395,73.65,555814,0
+TNET.US,D,20250408,000000,75.345,76.26,71.915,72.68,461634,0
+TNET.US,D,20250409,000000,72.46,78.72,70.61,77.84,619612,0
+TNET.US,D,20250410,000000,76.43,77.77,75.255,76.75,329723,0
+TNET.US,D,20250411,000000,75.665,78.8,75.665,78.63,290083,0
+TNET.US,D,20250414,000000,79.05,80.125,77.57,79.72,305462,0
+TNET.US,D,20250415,000000,79.585,79.89,78.21,78.75,214468,0
+TNET.US,D,20250416,000000,78.505,79.58,77.45,78.43,247348,0
+TNET.US,D,20250417,000000,78.69,78.72,74.57,76.43,606098,0
+TNET.US,D,20250421,000000,75.54,76.24,73.75,74.31,321329,0
+TNET.US,D,20250422,000000,75.23,76.21,74.18,76.2,281884,0
+TNET.US,D,20250423,000000,77.33,78.4,76.37,76.83,320947,0
+TNET.US,D,20250424,000000,76.76,77.58,74.14,77.58,958690,0
+TNET.US,D,20250425,000000,84.43,88.56,75.7713,77.29,1190539,0
+TNET.US,D,20250428,000000,77.505,79.95,76.41,79.48,554422,0
+TNET.US,D,20250429,000000,79.035,79.035,75.97,78.36,588541,0
+TNET.US,D,20250430,000000,77.36,78.58,76,78.33,393249,0
+TNET.US,D,20250501,000000,78.375,79.465,77.51,78.77,319695,0
+TNET.US,D,20250502,000000,79.82,81.2,79.285,80.46,374048,0
+TNET.US,D,20250505,000000,79.685,81.46,78.48,80.66,408689,0
+TNET.US,D,20250506,000000,79.67,79.93,78.475,79.4,430407,0
+TNET.US,D,20250507,000000,79.405,81.1,78,80.96,382818,0
+TNET.US,D,20250508,000000,81.385,83.635,81.385,82.19,301815,0
+TNET.US,D,20250509,000000,82.17,83.17,81.595,81.93,250853,0
+TNET.US,D,20250512,000000,84.355,86.65,83,84.47,279317,0
+TNET.US,D,20250513,000000,84.99,85.34,83.83,83.85,252658,0
+TNET.US,D,20250514,000000,83.5,84.75,82.5332,83.88,258815,0
+TNET.US,D,20250515,000000,83.64,85.66,83.64,85.5,434823,0
+TNET.US,D,20250516,000000,85.5,86.29,84.825,85.99,284460,0
+TNET.US,D,20250519,000000,84.955,86.735,84.8305,86.45,288764,0
+TNET.US,D,20250520,000000,86.5,86.78,85.37,85.46,262154,0
+TNET.US,D,20250521,000000,84.805,84.84,82.935,83.11,281377,0
+TNET.US,D,20250522,000000,82.735,83.01,81.78,81.82,250956,0
+TNET.US,D,20250523,000000,80.05,81.665,80,81.18,225714,0
+TNET.US,D,20250527,000000,81.37,82.94,80.9363,82.44,248030,0
+TNET.US,D,20250528,000000,82.29,83.56,81.27,81.27,213542,0
+TNET.US,D,20250529,000000,81.51,82.35,80.5495,82.14,185296,0
+TNET.US,D,20250530,000000,81.74,83.605,81.53,83.21,311106,0
+TNET.US,D,20250602,000000,83.115,83.115,81.235,82.24,231531,0
+TNET.US,D,20250603,000000,82.195,82.72,81.965,82.32,172566,0
+TNET.US,D,20250604,000000,82.11,84.08,82.02,83.49,229652,0
+TNET.US,D,20250605,000000,82.75,83.455,82.415,82.75,163353,0
+TNET.US,D,20250606,000000,83.46,83.785,82.72,83.26,148852,0
+TNET.US,D,20250609,000000,83.395,83.48,81.84,82.64,244718,0
+TNET.US,D,20250610,000000,82.605,83.36,81.46,81.85,242472,0
+TNET.US,D,20250611,000000,81.605,82.01,78.22,78.83,363678,0
+TNET.US,D,20250612,000000,78.8,79.13,77.345,78.76,251066,0
+TNET.US,D,20250613,000000,77.745,77.745,75.655,75.89,294522,0
+TNET.US,D,20250616,000000,76.365,77.61,75.76,77.58,287466,0
+TNET.US,D,20250617,000000,77.515,77.515,76.24,76.51,304513,0
+TNET.US,D,20250618,000000,76.405,77.2625,74.98,75.12,257717,0
+TNET.US,D,20250620,000000,75.46,75.48,72.49,74.72,1370855,0
+TNET.US,D,20250623,000000,74.335,75.035,73.57,74.5,345862,0
+TNET.US,D,20250624,000000,74.72,75.55,73.92,75.13,268396,0
+TNET.US,D,20250625,000000,75.24,75.265,72.23,72.97,442178,0
+TNET.US,D,20250626,000000,73.2929,73.775,72.94,73.42,401994,0
+TNET.US,D,20250627,000000,73.715,74.5,71.47,72.67,779524,0
+TNET.US,D,20250630,000000,72.51,73.415,72.275,73.14,370783,0
+TNET.US,D,20250701,000000,72.905,76.09,72.42,75.19,565510,0
+TNET.US,D,20250702,000000,75.195,75.52,73.25,74.01,344956,0
+TNET.US,D,20250703,000000,74.24,74.965,74.02,74.36,144540,0
+TNET.US,D,20250707,000000,73.94,74.5221,71.53,71.67,411359,0
+TNET.US,D,20250708,000000,71.67,73.385,71.39,72.12,580338,0
+TNET.US,D,20250709,000000,72.38,73.315,71.12,71.64,403978,0
+TNET.US,D,20250710,000000,71.79,72.3275,70.835,71.2,394418,0
+TNET.US,D,20250711,000000,70.59,70.88,67.96,68.71,429694,0
+TNET.US,D,20250714,000000,69.01,69.24,67.93,68.99,388604,0
+TNET.US,D,20250715,000000,69.065,69.08,65.59,65.83,296032,0
+TNET.US,D,20250716,000000,66.155,66.315,64.6301,65.64,429081,0
+TNET.US,D,20250717,000000,65.81,66.82,64.36,64.67,545432,0
+TNET.US,D,20250718,000000,64.93,65.12,63.765,63.9,360591,0
+TNET.US,D,20250721,000000,64.04,64.22,63.23,63.74,355768,0
+TNET.US,D,20250722,000000,63.92,65.66,63.83,65.61,526005,0
+TNET.US,D,20250723,000000,65.865,66.25,65.3587,66,386914,0
+TNET.US,D,20250724,000000,65.46,66.5,65.185,65.72,547986,0
+TNET.US,D,20250725,000000,67.11,70.02,67.1,68.83,2088720,0
+TNET.US,D,20250728,000000,69.775,71.345,68.835,70.23,851876,0
+TNET.US,D,20250729,000000,70.25,70.68,69.65,70.2,689762,0
+TNET.US,D,20250730,000000,70.09,70.41,68.76,69.08,643716,0
+TNET.US,D,20250731,000000,69.13,69.66,67.705,67.81,498116,0
+TNET.US,D,20250801,000000,67.655,67.66,63.24,63.3,809233,0
+TNET.US,D,20250804,000000,63.58,64,62.9,63.21,385561,0
+TNET.US,D,20250805,000000,63.04,63.73,62.72,63.03,465526,0
+TNET.US,D,20250806,000000,62.81,63.75,62.785,63.43,387044,0
+TNET.US,D,20250807,000000,64.245,65.095,63.64,63.8,494036,0
+TNET.US,D,20250808,000000,63.915,64.81,63.46,63.57,292304,0
+TNET.US,D,20250811,000000,63.485,64.245,62.55,62.83,361277,0
+TNET.US,D,20250812,000000,63.7,65.26,62.84,64.47,437858,0
+TNET.US,D,20250813,000000,64.455,67.06,64.09,67.06,525478,0
+TNET.US,D,20250814,000000,66.655,67.25,65.81,66,296763,0
+TNET.US,D,20250815,000000,65.7625,66.82,65.18,65.35,255729,0
+TNET.US,D,20250818,000000,65.3875,66.41,65.31,65.59,290624,0
+TNET.US,D,20250819,000000,66.06,68.3,66.015,66.8,378966,0
+TNET.US,D,20250820,000000,66.48,67.42,65.94,66.31,291493,0
+TNET.US,D,20250821,000000,66.53,66.53,65.265,65.56,253298,0
+TNET.US,D,20250822,000000,65.92,69.435,65.59,69,1673068,0
+TNET.US,D,20250825,000000,68.86,69.39,67.6,68.57,353059,0
+TNET.US,D,20250826,000000,68.01,69.77,68.01,69.7,493134,0
+TNET.US,D,20250827,000000,69.465,71.43,69.14,71.12,455999,0
+TNET.US,D,20250828,000000,71.395,71.7199,69.99,71.06,420226,0
+TNET.US,D,20250829,000000,71.1802,72.84,71.1802,72.42,392488,0
+TNET.US,D,20250902,000000,71.99,72.67,70.95,71.22,404571,0
+TNET.US,D,20250903,000000,71.55,71.73,70.5214,71.19,540413,0
+TNET.US,D,20250904,000000,71.395,71.74,70.15,71.59,282837,0
+TNET.US,D,20250905,000000,71.625,72.84,69.92,70.66,241088,0
+TNET.US,D,20250908,000000,70.215,70.46,68.93,69.54,227514,0
+TNET.US,D,20250909,000000,69.375,69.49,68.11,68.26,270908,0
+TNET.US,D,20250910,000000,67.36,68.6,67.36,68,364451,0
+TNET.US,D,20250911,000000,67.79,71.6,67.79,71.56,261646,0
+TNET.US,D,20250912,000000,71.195,71.75,68.95,69.01,310139,0
+TNET.US,D,20250915,000000,69.065,69.22,68,68.51,289073,0
+TNET.US,D,20250916,000000,68.42,68.67,67.905,68.49,221575,0
+TNET.US,D,20250917,000000,68.03,70.72,67.5,68.06,353278,0
+TNET.US,D,20250918,000000,67.57,69.2,67.57,68.02,344984,0
+TNET.US,D,20250919,000000,68.455,68.78,67.54,68.04,1012262,0
+TNET.US,D,20250922,000000,67.885,68.73,67.13,68.7,315744,0
+TNET.US,D,20250923,000000,69.035,69.3,67.53,67.94,429141,0
+TNET.US,D,20250924,000000,68.14,68.54,67.68,68.03,229326,0
+TNET.US,D,20250925,000000,67.36,68.74,64.7,65.55,427213,0
+TNET.US,D,20250926,000000,66.225,67.62,65.685,67.58,382403,0
+TNET.US,D,20250929,000000,68.26,68.4,66.865,68.05,336241,0
+TNET.US,D,20250930,000000,67.9,68.21,65.8,66.89,469512,0
+TNET.US,D,20251001,000000,66.62,66.63,64.92,65.45,262704,0
+TNET.US,D,20251002,000000,65.295,65.34,64.07,64.3,333177,0
+TNET.US,D,20251003,000000,64.57,66.61,64.43,66.02,366220,0
+TNET.US,D,20251006,000000,66.135,67.45,65.51,66.17,310002,0
+TNET.US,D,20251007,000000,65.79,66.5,64.5525,64.69,254869,0
+TNET.US,D,20251008,000000,64.53,65.06,64.02,64.94,341322,0
+TNET.US,D,20251009,000000,65.08,65.08,63.65,63.8,234534,0
+TNET.US,D,20251010,000000,63.85,64.39,61.42,61.52,368675,0
+TNET.US,D,20251013,000000,62.43,62.82,61.26,62.49,275916,0
+TNET.US,D,20251014,000000,62.2117,63.11,61.6475,62.94,258615,0
+TNET.US,D,20251015,000000,62.8969,63.85,60.89,60.93,369741,0
+TNET.US,D,20251016,000000,61.165,61.44,57.83,60.45,532914,0
+TNET.US,D,20251017,000000,61.24,61.42,60.4,61.21,249503,0
+TNET.US,D,20251020,000000,61,62.15,60.72,61.17,231575,0
+TNET.US,D,20251021,000000,61.26,62.26,61.17,61.93,272195,0
+TNET.US,D,20251022,000000,61.61,62.67,61.08,61.74,336859,0
+TNET.US,D,20251023,000000,61.18,62.78,61.17,62.69,352554,0
+TNET.US,D,20251024,000000,62.96,63.775,62.7,63.33,341954,0
+TNET.US,D,20251027,000000,64.13,65.53,61.74,62.25,386202,0
+TNET.US,D,20251028,000000,61.99,63.1,61.655,62.75,392917,0
+TNET.US,D,20251029,000000,63.82,65.125,57.77,58.61,856799,0
+TNET.US,D,20251030,000000,58.435,61.35,58.435,61.23,598961,0
+TNET.US,D,20251031,000000,60.7,61.25,59.55,60,715619,0
+TNET.US,D,20251103,000000,60.47,60.47,58.65,60.02,663252,0
+TNET.US,D,20251104,000000,58,60.16,56.695,58.01,1252836,0
+TNET.US,D,20251105,000000,58,58.55,57.55,58.15,691707,0
+TNET.US,D,20251106,000000,58.05,58.176,54.61,55.22,558143,0
+TNET.US,D,20251107,000000,55.91,56.96,54.84,55.78,671969,0
+TNET.US,D,20251110,000000,56.095,56.095,54.33,54.52,427450,0
+TNET.US,D,20251111,000000,55.13,56.455,54.69,56.34,380015,0
+TNET.US,D,20251112,000000,56.405,56.98,55.41,55.53,391648,0
+TNET.US,D,20251113,000000,55.425,56.34,55.36,55.92,349113,0
+TNET.US,D,20251114,000000,55.53,56.205,54.85,55.7,271486,0
+TNET.US,D,20251117,000000,55.67,55.88,54.615,54.78,301176,0
+TNET.US,D,20251118,000000,54.52,55.45,54.4688,55.27,286024,0
+TNET.US,D,20251119,000000,55.2178,55.98,54.56,55,359087,0
+TNET.US,D,20251120,000000,55.49,56,54.22,54.86,377241,0
+TNET.US,D,20251121,000000,55.14,58.175,55.09,57.77,432017,0
+TNET.US,D,20251124,000000,57.5,57.57,56.55,57.5,400629,0
+TNET.US,D,20251125,000000,57.5,59.37,57.5,58.82,236997,0
+TNET.US,D,20251126,000000,58.595,59.14,58.25,58.49,247866,0
+TNET.US,D,20251128,000000,58.56,59.175,58.13,58.6,127438,0
+TNET.US,D,20251201,000000,58.47,59.32,57.835,58.14,290477,0
+TNET.US,D,20251202,000000,58.295,58.5,57.1101,57.34,222144,0
+TNET.US,D,20251203,000000,57.985,58.4,57.47,58.06,347042,0
+TNET.US,D,20251204,000000,57.905,59.13,57.52,57.72,335080,0
+TNET.US,D,20251205,000000,56.55,57.68,56.02,56.99,299986,0
+TNET.US,D,20251208,000000,56.28,57,55.68,56.36,236385,0
+TNET.US,D,20251209,000000,56.46,56.665,55.65,55.77,287477,0
+TNET.US,D,20251210,000000,55.545,56.52,55.12,56.26,519566,0
+TNET.US,D,20251211,000000,56.4797,58.4,56.4797,58.31,367467,0
+TNET.US,D,20251212,000000,58.27,60.07,58.005,59.29,403291,0
+TNET.US,D,20251215,000000,59.575,60.46,59.05,60.11,354623,0
+TNET.US,D,20251216,000000,59.36,61.11,59.36,60.69,388830,0
+TNET.US,D,20251217,000000,60.745,61.86,60.46,61.51,470289,0
+TNET.US,D,20251218,000000,61.51,62.18,59.71,59.83,541383,0
+TNET.US,D,20251219,000000,59.75,60.25,58.01,58.28,1056066,0
+TNET.US,D,20251222,000000,58.66,59.04,58.21,58.89,286041,0
+TNET.US,D,20251223,000000,58.925,58.95,57.34,57.54,203290,0
+TNET.US,D,20251224,000000,57.705,58.415,57.49,57.93,140475,0
+TNET.US,D,20251226,000000,58.12,58.71,57.72,58.65,269793,0
+TNET.US,D,20251229,000000,58.805,59.515,58.72,59.35,238179,0
+TNET.US,D,20251230,000000,59.14,60.06,58.86,59.44,340756,0
+TNET.US,D,20251231,000000,59.22,59.34,57.97,59.13,244059,0
+TNET.US,D,20260102,000000,58.875,58.8799,57.06,57.17,506569,0
+TNET.US,D,20260105,000000,57.37,61.48,57.37,60.22,627276,0
+TNET.US,D,20260106,000000,59.21,61.33,59.15,61.02,346914,0
+TNET.US,D,20260107,000000,60.86,61.19,59.455,60.49,585256,0
+TNET.US,D,20260108,000000,59.91,62.55,59.91,62.05,378538,0
+TNET.US,D,20260109,000000,62.38,62.55,60.68,62.47,236388,0
+TNET.US,D,20260112,000000,62.2,62.8899,61.41,62.6,235294,0
+TNET.US,D,20260113,000000,62.25,62.49,60.75,61.53,321310,0
+TNET.US,D,20260114,000000,62.14,62.58,60.91,62.13,281595,0
+TNET.US,D,20260115,000000,62.495,63.47,62,63.21,238707,0
+TNET.US,D,20260116,000000,62.915,63.14,62.29,62.7,230931,0
+TNET.US,D,20260120,000000,62,62.155,59.61,60.63,338581,0
+TNET.US,D,20260121,000000,61,63.72,61,62.87,249704,0
+TNET.US,D,20260122,000000,63.45,64.37,62.37,63.59,239260,0
+TNET.US,D,20260123,000000,63.3,63.6,62.44,62.72,307411,0
+TNET.US,D,20260126,000000,62.7,63.51,61.66,62.85,338619,0
+TNET.US,D,20260127,000000,62.8525,62.8525,60.85,60.99,469993,0
+TNET.US,D,20260128,000000,60.855,61.03,57.42,57.73,345183,0
+TNET.US,D,20260129,000000,57.945,58.52,57.15,58.46,356724,0
+TNET.US,D,20260130,000000,59.14,61.65,59.14,61.24,450373,0
+TNET.US,D,20260202,000000,61.92,63.46,60.11,62.59,478484,0
+TNET.US,D,20260203,000000,61.62,62.82,57.737,57.92,723936,0
+TNET.US,D,20260204,000000,58.01,58.785,56.33,56.65,502103,0
+TNET.US,D,20260205,000000,56.3444,57.195,55.31,55.73,809991,0
+TNET.US,D,20260206,000000,56.74,57.47,55.3,55.96,385135,0
+TNET.US,D,20260209,000000,55.725,55.74,52.66,52.9,409917,0
+TNET.US,D,20260210,000000,53.18,53.52,51.26,51.43,762848,0
+TNET.US,D,20260211,000000,51.5,52.245,44.395,45.26,978128,0
+TNET.US,D,20260212,000000,44.26,47.42,39.935,40.35,1157043,0
+TNET.US,D,20260213,000000,40.87,40.87,38.61,39.82,1277314,0
+TNET.US,D,20260217,000000,39.82,41.85,39.82,41.76,1464311,0
+TNET.US,D,20260218,000000,41.96,43.04,41.705,42.53,763222,0
diff --git a/daily/us/nyse stocks/2/tr.us.txt b/daily/us/nyse stocks/2/tr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2831ada01ab54518957136919f2c7b8b3cc3d9b2
--- /dev/null
+++ b/daily/us/nyse stocks/2/tr.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TR.US,D,20100823,000000,13.4298,13.4955,13.2148,13.2355,146656,0
+TR.US,D,20100824,000000,13.0971,13.2355,12.9945,13.0373,308128,0
+TR.US,D,20100825,000000,12.9822,13.1703,12.9653,13.1429,118004,0
+TR.US,D,20100826,000000,13.1825,13.2698,13.0177,13.0274,138479,0
+TR.US,D,20100827,000000,13.1069,13.2355,13.0106,13.2148,127905,0
+TR.US,D,20100830,000000,13.1429,13.2079,13.0106,13.0106,184078,0
+TR.US,D,20100831,000000,13.0189,13.1001,12.9852,13.0146,203527,0
+TR.US,D,20100901,000000,13.1703,13.275,13.0557,13.2418,155574,0
+TR.US,D,20100902,000000,13.2883,13.3097,13.1017,13.2637,225340,0
+TR.US,D,20100903,000000,13.3652,13.3879,13.1121,13.2079,136657,0
+TR.US,D,20100907,000000,13.1972,13.2247,13.0779,13.1121,149587,0
+TR.US,D,20100908,000000,13.1185,13.1913,13.0327,13.0597,107153,0
+TR.US,D,20100909,000000,13.1972,13.1972,13.0442,13.1397,125146,0
+TR.US,D,20100910,000000,13.1121,13.2079,13.1069,13.1612,142103,0
+TR.US,D,20100913,000000,13.2521,13.2883,13.1553,13.2637,162441,0
+TR.US,D,20100914,000000,13.2637,13.3144,13.1757,13.2193,140430,0
+TR.US,D,20100915,000000,13.2295,13.3824,13.1703,13.2989,121314,0
+TR.US,D,20100916,000000,13.3144,13.4138,13.1553,13.2883,104805,0
+TR.US,D,20100917,000000,13.3049,13.705,13.1229,13.5055,533880,0
+TR.US,D,20100920,000000,13.5055,13.8038,13.4375,13.7946,193138,0
+TR.US,D,20100921,000000,13.777,13.8376,13.6523,13.689,144461,0
+TR.US,D,20100922,000000,13.6186,13.8169,13.5117,13.5283,139046,0
+TR.US,D,20100923,000000,13.4249,13.6523,13.2295,13.2637,239978,0
+TR.US,D,20100924,000000,13.399,13.6584,13.3652,13.6584,173468,0
+TR.US,D,20100927,000000,13.6409,13.6584,13.5117,13.5597,114819,0
+TR.US,D,20100928,000000,13.5597,13.705,13.399,13.6722,137425,0
+TR.US,D,20100929,000000,13.6683,13.7992,13.5745,13.705,141526,0
+TR.US,D,20100930,000000,13.7664,13.8445,13.6676,13.7159,167957,0
+TR.US,D,20101001,000000,13.8321,13.8541,13.7164,13.7877,105002,0
+TR.US,D,20101004,000000,13.744,13.8259,13.5745,13.5858,105855,0
+TR.US,D,20101005,000000,13.744,13.9713,13.6523,13.9132,144196,0
+TR.US,D,20101006,000000,13.8728,14.0906,13.8115,13.9599,111278,0
+TR.US,D,20101007,000000,14.0529,14.0844,13.8763,13.8834,103673,0
+TR.US,D,20101008,000000,13.8169,14.1381,13.7825,14.0738,90866.8,0
+TR.US,D,20101011,000000,14.0649,14.1022,13.9431,14.0134,65572.7,0
+TR.US,D,20101012,000000,13.965,14.0844,13.8834,14.0134,90036.6,0
+TR.US,D,20101013,000000,14.0424,14.2306,13.9713,14.1778,135387,0
+TR.US,D,20101014,000000,14.2076,14.4081,14.1717,14.3094,157005,0
+TR.US,D,20101015,000000,14.3898,14.4936,14.3054,14.3524,90872,0
+TR.US,D,20101018,000000,14.3965,14.4936,14.3965,14.4732,117158,0
+TR.US,D,20101019,000000,14.3094,14.5374,14.2397,14.3094,151578,0
+TR.US,D,20101020,000000,14.3787,14.6338,14.3562,14.4877,135438,0
+TR.US,D,20101021,000000,14.5146,14.7004,14.2712,14.4019,156527,0
+TR.US,D,20101022,000000,14.4413,14.5265,14.2872,14.4187,81448.8,0
+TR.US,D,20101025,000000,14.4522,14.61,14.3898,14.4187,88852.2,0
+TR.US,D,20101026,000000,14.3898,14.4081,14.2613,14.2781,104405,0
+TR.US,D,20101027,000000,14.1992,14.2712,14.0649,14.235,99468.9,0
+TR.US,D,20101028,000000,14.2613,14.5083,14.235,14.484,128158,0
+TR.US,D,20101029,000000,14.4762,14.704,14.4434,14.4762,122905,0
+TR.US,D,20101101,000000,14.5757,14.7576,14.2712,14.4463,205657,0
+TR.US,D,20101102,000000,14.5603,14.7278,14.5168,14.6795,147279,0
+TR.US,D,20101103,000000,14.6399,14.7738,14.5594,14.7362,113061,0
+TR.US,D,20101104,000000,14.8693,15.0123,14.825,14.9405,173195,0
+TR.US,D,20101105,000000,14.9298,15.0714,14.9097,14.9726,94592.6,0
+TR.US,D,20101108,000000,14.8932,15.079,14.8464,14.9526,77753,0
+TR.US,D,20101109,000000,15.007,15.007,14.7308,14.7851,119276,0
+TR.US,D,20101110,000000,14.7202,14.9253,14.6229,14.9253,131478,0
+TR.US,D,20101111,000000,14.7639,14.8542,14.7469,14.7904,85512,0
+TR.US,D,20101112,000000,14.6834,14.7738,14.655,14.655,105266,0
+TR.US,D,20101115,000000,14.7143,14.8136,14.6443,14.6497,92323.1,0
+TR.US,D,20101116,000000,14.5146,14.5594,14.3615,14.4413,143294,0
+TR.US,D,20101117,000000,14.4623,14.4623,14.1864,14.3293,166725,0
+TR.US,D,20101118,000000,14.4522,14.5923,14.3726,14.5435,107191,0
+TR.US,D,20101119,000000,14.5265,14.5757,14.3787,14.5594,78717.8,0
+TR.US,D,20101122,000000,14.4936,14.7249,14.4358,14.7004,146831,0
+TR.US,D,20101123,000000,14.5809,14.6497,14.4732,14.6443,158282,0
+TR.US,D,20101124,000000,14.7691,14.9253,14.6888,14.915,97413.8,0
+TR.US,D,20101126,000000,14.8693,15.0184,14.8638,14.9726,46121,0
+TR.US,D,20101129,000000,14.8638,14.9665,14.6621,14.9526,73530.3,0
+TR.US,D,20101130,000000,14.9024,14.9024,14.5,14.6911,294235,0
+TR.US,D,20101201,000000,14.9198,14.9588,14.7143,14.9052,258461,0
+TR.US,D,20101202,000000,14.9465,15.007,14.8542,15.007,85851.9,0
+TR.US,D,20101203,000000,14.9405,14.9785,14.8815,14.9198,122996,0
+TR.US,D,20101206,000000,14.8602,14.9366,14.8602,14.876,94528.6,0
+TR.US,D,20101207,000000,15.0514,15.0888,14.9526,15.0184,149080,0
+TR.US,D,20101208,000000,15.079,15.1516,14.9901,15.0391,163389,0
+TR.US,D,20101209,000000,15.1631,15.189,14.9366,15.1715,198390,0
+TR.US,D,20101210,000000,15.0827,15.4108,15.0827,15.3604,119799,0
+TR.US,D,20101213,000000,15.3535,15.4867,15.2879,15.4323,122100,0
+TR.US,D,20101214,000000,15.5143,15.7184,15.5071,15.6693,113539,0
+TR.US,D,20101215,000000,15.6356,15.8591,15.6356,15.7085,122246,0
+TR.US,D,20101216,000000,15.6632,15.9892,15.6459,15.9892,122177,0
+TR.US,D,20101217,000000,16.0214,16.0703,15.834,15.8545,327424,0
+TR.US,D,20101220,000000,15.8545,15.9892,15.7558,15.8055,155481,0
+TR.US,D,20101221,000000,15.9127,15.9127,15.7184,15.7779,97687.1,0
+TR.US,D,20101222,000000,15.8055,16.0047,15.8055,15.9571,114345,0
+TR.US,D,20101223,000000,15.9952,16.0878,15.8836,16.055,180438,0
+TR.US,D,20101227,000000,15.9837,16.517,15.9837,16.4511,163793,0
+TR.US,D,20101228,000000,16.5215,16.5283,16.2105,16.2308,216980,0
+TR.US,D,20101229,000000,16.2929,16.3119,16.1894,16.2277,75409,0
+TR.US,D,20101230,000000,16.185,16.2929,16.185,16.234,134035,0
+TR.US,D,20101231,000000,16.2323,16.2599,15.9648,15.9709,117902,0
+TR.US,D,20110103,000000,16.0703,16.3143,16.0083,16.2372,128848,0
+TR.US,D,20110104,000000,16.3268,16.3268,15.6466,15.8002,159009,0
+TR.US,D,20110105,000000,15.768,15.9892,15.768,15.9217,115805,0
+TR.US,D,20110106,000000,15.9661,16.0083,15.5944,15.7128,174255,0
+TR.US,D,20110107,000000,15.7467,15.7613,15.4601,15.6404,85526.3,0
+TR.US,D,20110110,000000,15.5851,15.9441,15.4759,15.8776,139095,0
+TR.US,D,20110111,000000,15.9385,15.98,15.8591,15.9661,80744.1,0
+TR.US,D,20110112,000000,15.98,16.0703,15.8906,15.974,88130.5,0
+TR.US,D,20110113,000000,15.9571,16.0151,15.8906,16.0151,92665.6,0
+TR.US,D,20110114,000000,15.9011,16.0373,15.8958,16.0314,111821,0
+TR.US,D,20110118,000000,15.98,16.1377,15.8545,16.1377,223603,0
+TR.US,D,20110119,000000,16.0494,16.1154,15.8661,15.8906,105131,0
+TR.US,D,20110120,000000,15.8291,16.0703,15.811,15.8393,101602,0
+TR.US,D,20110121,000000,15.8393,15.8906,15.6809,15.7085,89427.4,0
+TR.US,D,20110124,000000,15.7414,15.9064,15.7414,15.7834,171136,0
+TR.US,D,20110125,000000,15.7128,15.7741,15.6183,15.768,70571.9,0
+TR.US,D,20110126,000000,15.8232,15.9952,15.7128,15.8492,215761,0
+TR.US,D,20110127,000000,15.811,15.8728,15.6578,15.7522,96066,0
+TR.US,D,20110128,000000,15.7184,15.7613,15.3169,15.3169,146777,0
+TR.US,D,20110131,000000,15.4078,15.4577,15.156,15.2494,457880,0
+TR.US,D,20110201,000000,15.3817,15.5646,15.3443,15.5195,232723,0
+TR.US,D,20110202,000000,15.4601,15.6356,15.3935,15.4272,97826.9,0
+TR.US,D,20110203,000000,15.3796,15.5417,15.3418,15.4537,99496.4,0
+TR.US,D,20110204,000000,15.3748,15.4704,15.3029,15.4153,94643.6,0
+TR.US,D,20110207,000000,15.4272,15.4966,15.3373,15.4376,146574,0
+TR.US,D,20110208,000000,15.3935,15.4704,15.3222,15.4704,162076,0
+TR.US,D,20110209,000000,15.4272,15.492,15.3748,15.4153,175140,0
+TR.US,D,20110210,000000,15.3919,15.4254,15.3153,15.3644,96071.2,0
+TR.US,D,20110211,000000,15.1805,15.5124,15.1805,15.4957,63937.2,0
+TR.US,D,20110214,000000,15.4813,15.5195,15.4108,15.4653,63495.3,0
+TR.US,D,20110215,000000,15.3252,15.4867,15.2058,15.2715,100335,0
+TR.US,D,20110216,000000,15.352,15.6564,15.352,15.6122,106382,0
+TR.US,D,20110218,000000,15.6632,15.7889,15.6226,15.7467,79179.3,0
+TR.US,D,20110222,000000,15.6924,15.9182,15.6183,15.7247,113444,0
+TR.US,D,20110223,000000,15.7247,15.811,15.4653,15.4759,164032,0
+TR.US,D,20110224,000000,15.5463,15.5646,15.2525,15.4483,223876,0
+TR.US,D,20110225,000000,15.4912,15.7025,15.4361,15.6863,99655.9,0
+TR.US,D,20110228,000000,15.7238,15.85,15.6863,15.7673,113624,0
+TR.US,D,20110301,000000,15.8232,15.8232,15.4361,15.4537,142698,0
+TR.US,D,20110302,000000,15.4315,15.4912,15.2802,15.4537,130294,0
+TR.US,D,20110303,000000,15.5739,15.9991,15.5739,15.9127,305944,0
+TR.US,D,20110304,000000,15.8536,15.9331,15.7046,15.7835,156821,0
+TR.US,D,20110307,000000,15.8079,15.8079,15.436,15.569,189823,0
+TR.US,D,20110308,000000,15.5583,16.0024,15.5211,15.859,131583,0
+TR.US,D,20110309,000000,15.8125,15.9275,15.7448,15.8654,101289,0
+TR.US,D,20110310,000000,15.7046,15.7046,15.466,15.6046,190124,0
+TR.US,D,20110311,000000,15.5583,15.6046,15.3806,15.5754,147596,0
+TR.US,D,20110314,000000,15.1318,15.636,15.1318,15.5454,107483,0
+TR.US,D,20110315,000000,15.2265,15.5454,15.2265,15.4768,151644,0
+TR.US,D,20110316,000000,15.432,15.5399,15.284,15.436,244072,0
+TR.US,D,20110317,000000,15.6587,15.6651,15.3532,15.4083,112211,0
+TR.US,D,20110318,000000,15.5454,15.796,15.432,15.7745,251317,0
+TR.US,D,20110321,000000,15.8536,15.9717,15.8308,15.9449,151902,0
+TR.US,D,20110322,000000,15.9449,16.0371,15.9062,15.9393,71230,0
+TR.US,D,20110323,000000,15.9275,15.9275,15.7384,15.8308,149894,0
+TR.US,D,20110324,000000,15.8308,15.9393,15.7669,15.859,158775,0
+TR.US,D,20110325,000000,15.9174,16.0246,15.859,15.9449,164077,0
+TR.US,D,20110328,000000,15.9953,16.0371,15.9174,15.9449,70592.9,0
+TR.US,D,20110329,000000,15.8654,16.0246,15.859,16.0126,103972,0
+TR.US,D,20110330,000000,16.0568,16.0678,15.9449,15.9834,131283,0
+TR.US,D,20110331,000000,15.9702,16.2025,15.9385,16.1512,119018,0
+TR.US,D,20110401,000000,16.1737,16.3782,16.1445,16.2623,103720,0
+TR.US,D,20110404,000000,16.2191,16.335,16.2191,16.304,62424,0
+TR.US,D,20110405,000000,16.2623,16.609,16.189,16.5123,270914,0
+TR.US,D,20110406,000000,16.5783,16.9225,16.5783,16.7524,252510,0
+TR.US,D,20110407,000000,16.7934,16.8391,16.6632,16.6917,132513,0
+TR.US,D,20110408,000000,16.7864,16.8296,16.3727,16.4295,124724,0
+TR.US,D,20110411,000000,16.4111,16.5309,16.3901,16.3997,106893,0
+TR.US,D,20110412,000000,16.3594,16.3957,16.2136,16.2342,124396,0
+TR.US,D,20110413,000000,16.3193,16.4224,16.086,16.1737,87533.5,0
+TR.US,D,20110414,000000,16.008,16.3673,15.9897,16.3088,74241.9,0
+TR.US,D,20110415,000000,16.2623,16.5123,16.2475,16.5019,137862,0
+TR.US,D,20110418,000000,16.3248,16.4451,16.1737,16.2911,151644,0
+TR.US,D,20110419,000000,16.3539,16.4364,16.1221,16.2066,95048.7,0
+TR.US,D,20110420,000000,16.3957,16.4364,16.2687,16.4111,91153.4,0
+TR.US,D,20110421,000000,16.5123,16.5123,16.2847,16.3673,69190.3,0
+TR.US,D,20110425,000000,16.304,16.3418,16.2284,16.3193,77201.8,0
+TR.US,D,20110426,000000,16.3088,16.5309,16.3088,16.5123,173387,0
+TR.US,D,20110427,000000,16.5579,16.6154,16.475,16.5869,153624,0
+TR.US,D,20110428,000000,16.5869,16.7131,16.4689,16.7131,87920.6,0
+TR.US,D,20110429,000000,16.7029,16.9662,16.6263,16.8778,114928,0
+TR.US,D,20110502,000000,16.8391,16.9461,16.6326,16.6632,110051,0
+TR.US,D,20110503,000000,16.7131,16.7303,16.5192,16.6273,80041.1,0
+TR.US,D,20110504,000000,16.6632,16.7303,16.453,16.5374,129517,0
+TR.US,D,20110505,000000,16.5437,16.6572,16.3303,16.453,107701,0
+TR.US,D,20110506,000000,16.5437,16.6737,16.2797,16.3957,147898,0
+TR.US,D,20110509,000000,16.3418,16.5989,16.3418,16.5823,90744.7,0
+TR.US,D,20110510,000000,16.6216,16.8116,16.5783,16.8116,66299,0
+TR.US,D,20110511,000000,16.7809,16.818,16.5255,16.6326,84175.1,0
+TR.US,D,20110512,000000,16.5869,16.906,16.5192,16.8992,110292,0
+TR.US,D,20110513,000000,16.9683,16.9683,16.769,16.8518,108091,0
+TR.US,D,20110516,000000,16.7477,16.8296,16.6856,16.7184,127428,0
+TR.US,D,20110517,000000,16.5869,16.7247,16.5869,16.6326,110881,0
+TR.US,D,20110518,000000,16.6517,16.6517,16.4641,16.6035,136490,0
+TR.US,D,20110519,000000,16.6326,16.7477,16.5192,16.6917,92489.9,0
+TR.US,D,20110520,000000,16.5783,16.7184,16.5067,16.5648,147076,0
+TR.US,D,20110523,000000,16.4224,16.5019,16.2623,16.3088,119409,0
+TR.US,D,20110524,000000,16.3248,16.3539,16.1679,16.2237,131439,0
+TR.US,D,20110525,000000,16.1622,16.3137,16.1151,16.2687,107643,0
+TR.US,D,20110526,000000,16.2136,16.3727,16.0615,16.3418,80977.8,0
+TR.US,D,20110527,000000,16.3846,16.4892,16.2797,16.3964,66729.3,0
+TR.US,D,20110531,000000,16.501,16.714,16.4395,16.7077,417524,0
+TR.US,D,20110601,000000,16.6572,16.7029,16.3782,16.4111,236240,0
+TR.US,D,20110602,000000,16.3673,16.4111,16.1954,16.2342,126798,0
+TR.US,D,20110603,000000,16.086,16.2066,16.008,16.0182,207576,0
+TR.US,D,20110606,000000,16.0246,16.1097,16.0182,16.0246,139642,0
+TR.US,D,20110607,000000,16.1259,16.189,16.0072,16.0733,120749,0
+TR.US,D,20110608,000000,16.0017,16.1445,16.0017,16.0914,115849,0
+TR.US,D,20110609,000000,16.0914,16.2066,16.0237,16.0464,182804,0
+TR.US,D,20110610,000000,15.9897,16.1144,15.7732,15.8015,211427,0
+TR.US,D,20110613,000000,15.8188,15.9953,15.7835,15.8991,171071,0
+TR.US,D,20110614,000000,16.0126,16.1387,15.9213,16.0568,164421,0
+TR.US,D,20110615,000000,15.911,16.0464,15.7651,15.8173,159343,0
+TR.US,D,20110616,000000,15.3154,16.0678,15.3154,16.0464,149953,0
+TR.US,D,20110617,000000,16.1679,16.3145,16.0514,16.0514,371980,0
+TR.US,D,20110620,000000,16.0514,16.3427,16.0514,16.2019,137855,0
+TR.US,D,20110621,000000,16.3303,16.5034,16.2342,16.3735,162401,0
+TR.US,D,20110622,000000,16.2854,16.5483,16.2742,16.3491,213230,0
+TR.US,D,20110623,000000,16.1954,16.3602,16.104,16.335,176699,0
+TR.US,D,20110624,000000,16.335,16.4231,16.2475,16.2623,360885,0
+TR.US,D,20110627,000000,16.2978,16.5075,16.2978,16.4419,160074,0
+TR.US,D,20110628,000000,16.5075,16.6706,16.4539,16.6531,149749,0
+TR.US,D,20110629,000000,16.6752,16.7524,16.5839,16.7093,93835.3,0
+TR.US,D,20110630,000000,16.7698,16.825,16.7077,16.7077,112960,0
+TR.US,D,20110701,000000,16.732,16.8753,16.6752,16.8462,122257,0
+TR.US,D,20110705,000000,16.8753,16.8753,16.7254,16.8462,128238,0
+TR.US,D,20110706,000000,16.8535,16.9614,16.818,16.9139,112530,0
+TR.US,D,20110707,000000,16.9895,17.0873,16.9084,17.0164,113643,0
+TR.US,D,20110708,000000,16.8535,17.0218,16.7376,16.7707,217947,0
+TR.US,D,20110711,000000,16.6003,16.7593,16.5942,16.6871,125556,0
+TR.US,D,20110712,000000,16.6231,16.937,16.617,16.7886,243565,0
+TR.US,D,20110713,000000,16.8565,17.0756,16.8013,16.884,171670,0
+TR.US,D,20110714,000000,16.9084,16.9953,16.6871,16.7036,125895,0
+TR.US,D,20110715,000000,16.7254,17.0692,16.6344,16.814,180152,0
+TR.US,D,20110718,000000,16.8013,16.8976,16.4854,16.5839,195599,0
+TR.US,D,20110719,000000,16.7093,16.8753,16.6871,16.8359,147365,0
+TR.US,D,20110720,000000,16.8296,16.8778,16.5437,16.6407,146203,0
+TR.US,D,20110721,000000,16.7036,16.9315,16.6344,16.8565,152983,0
+TR.US,D,20110722,000000,16.8296,16.884,16.7147,16.8013,81443.6,0
+TR.US,D,20110725,000000,16.6344,16.7431,16.5656,16.6044,87133.7,0
+TR.US,D,20110726,000000,16.6273,16.6982,16.2268,16.5185,133155,0
+TR.US,D,20110727,000000,16.4539,16.4539,16.1445,16.1737,194690,0
+TR.US,D,20110728,000000,16.1622,16.2797,16.1213,16.1259,62567.4,0
+TR.US,D,20110729,000000,16.1482,16.1482,15.9348,16.0205,155604,0
+TR.US,D,20110801,000000,16.1387,16.1387,15.8079,15.9772,165206,0
+TR.US,D,20110802,000000,15.8827,16.0379,15.7283,15.7322,213555,0
+TR.US,D,20110803,000000,15.7607,15.9552,15.5683,15.8645,125126,0
+TR.US,D,20110804,000000,15.8173,15.9597,15.3289,15.3289,251072,0
+TR.US,D,20110805,000000,15.4581,15.4873,14.8498,15.2517,263852,0
+TR.US,D,20110808,000000,14.9993,15.2822,14.1446,14.195,553907,0
+TR.US,D,20110809,000000,14.4072,14.8884,13.8476,14.8774,482742,0
+TR.US,D,20110810,000000,14.8253,14.8317,14.1857,14.2471,285207,0
+TR.US,D,20110811,000000,14.2696,15.06,14.2407,14.8435,447797,0
+TR.US,D,20110812,000000,14.8498,14.9157,14.441,14.5685,235116,0
+TR.US,D,20110815,000000,14.7137,14.7883,14.5574,14.7883,115389,0
+TR.US,D,20110816,000000,14.6757,14.7427,14.3958,14.5329,189353,0
+TR.US,D,20110817,000000,14.6087,14.7427,14.4235,14.4919,108794,0
+TR.US,D,20110818,000000,14.2696,14.3006,13.8083,13.9335,274616,0
+TR.US,D,20110819,000000,13.7743,14.1328,13.7057,13.7167,219508,0
+TR.US,D,20110822,000000,14.0721,14.0721,13.7507,13.8083,168756,0
+TR.US,D,20110823,000000,13.8641,14.3173,13.7988,14.3173,175353,0
+TR.US,D,20110824,000000,14.2887,14.5631,14.1612,14.362,98155.8,0
+TR.US,D,20110825,000000,14.441,14.4464,14.0769,14.1723,213384,0
+TR.US,D,20110826,000000,14.0935,14.4764,13.8697,14.3407,257866,0
+TR.US,D,20110829,000000,14.4708,14.6865,14.3173,14.6536,209846,0
+TR.US,D,20110830,000000,14.5394,14.6696,14.3173,14.5685,102882,0
+TR.US,D,20110831,000000,14.6495,14.6928,14.2927,14.4715,186367,0
+TR.US,D,20110901,000000,14.4527,14.5574,14.0871,14.1264,158288,0
+TR.US,D,20110902,000000,13.8892,14.1651,13.738,13.7529,146915,0
+TR.US,D,20110906,000000,13.5679,13.7995,13.4593,13.7516,237635,0
+TR.US,D,20110907,000000,13.8987,14.1816,13.8483,14.1636,234970,0
+TR.US,D,20110908,000000,14.0509,14.2099,13.8752,13.8932,119786,0
+TR.US,D,20110909,000000,13.7695,13.7695,13.4008,13.5183,261604,0
+TR.US,D,20110912,000000,13.3726,13.635,13.2842,13.6011,224732,0
+TR.US,D,20110913,000000,13.6521,13.8247,13.5897,13.7578,178373,0
+TR.US,D,20110914,000000,13.8303,14.1099,13.635,13.9975,156814,0
+TR.US,D,20110915,000000,14.0871,14.1391,13.9051,14.0935,139780,0
+TR.US,D,20110916,000000,14.2205,14.3093,14.1053,14.2148,343348,0
+TR.US,D,20110919,000000,14.0676,14.0676,13.7686,13.9098,140594,0
+TR.US,D,20110920,000000,13.9744,14.1099,13.7294,13.7294,197022,0
+TR.US,D,20110921,000000,13.7634,13.9917,13.4136,13.4299,167513,0
+TR.US,D,20110922,000000,13.1552,13.635,13.1079,13.5387,328171,0
+TR.US,D,20110923,000000,13.5387,13.7806,13.5011,13.7419,194811,0
+TR.US,D,20110926,000000,13.8483,13.9107,13.6467,13.9107,138559,0
+TR.US,D,20110927,000000,14.1288,14.3882,14.0619,14.1918,195772,0
+TR.US,D,20110928,000000,14.2383,14.2383,13.6011,13.6011,139171,0
+TR.US,D,20110929,000000,13.865,14.0154,13.7065,14.0154,197122,0
+TR.US,D,20110930,000000,13.8169,14.1161,13.7957,13.8169,236353,0
+TR.US,D,20111003,000000,13.7167,13.9107,13.3167,13.3197,329968,0
+TR.US,D,20111004,000000,13.1954,13.9335,13.1954,13.8831,346658,0
+TR.US,D,20111005,000000,13.8254,13.8987,13.6129,13.7995,139502,0
+TR.US,D,20111006,000000,13.7419,14.0091,13.6839,13.9982,165112,0
+TR.US,D,20111007,000000,14.0201,14.0201,13.7294,13.7931,124068,0
+TR.US,D,20111010,000000,13.9696,14.0619,13.8145,14.0397,222583,0
+TR.US,D,20111011,000000,13.9107,14.1573,13.9107,14.1409,121928,0
+TR.US,D,20111012,000000,14.1871,14.3762,14.1871,14.302,154014,0
+TR.US,D,20111013,000000,14.2205,14.2484,13.9335,14.1871,153351,0
+TR.US,D,20111014,000000,14.3533,14.3533,14.1409,14.3267,93520.5,0
+TR.US,D,20111017,000000,14.2714,14.2714,13.906,13.9656,120814,0
+TR.US,D,20111018,000000,13.9927,14.3976,13.9163,14.3148,140558,0
+TR.US,D,20111019,000000,14.296,14.4196,14.0509,14.0831,134343,0
+TR.US,D,20111020,000000,14.1053,14.1053,13.7516,13.9878,105102,0
+TR.US,D,20111021,000000,14.1816,14.2794,14.0791,14.2558,136085,0
+TR.US,D,20111024,000000,14.3148,14.4795,14.1816,14.4612,130600,0
+TR.US,D,20111025,000000,14.4147,14.4612,14.0738,14.095,99394.6,0
+TR.US,D,20111026,000000,14.2484,14.3816,13.9982,14.1816,161596,0
+TR.US,D,20111027,000000,14.4612,14.9143,14.3469,14.8703,339482,0
+TR.US,D,20111028,000000,14.8237,14.8237,14.3414,14.3652,211628,0
+TR.US,D,20111031,000000,14.2327,14.4691,14.1045,14.1918,181962,0
+TR.US,D,20111101,000000,13.7167,13.9163,13.4955,13.6074,275223,0
+TR.US,D,20111102,000000,13.7466,13.9335,13.5516,13.809,194906,0
+TR.US,D,20111103,000000,13.9292,14.2762,13.7176,14.2306,184576,0
+TR.US,D,20111104,000000,14.1201,14.1707,13.9358,14.0407,112337,0
+TR.US,D,20111107,000000,13.9588,14.1288,13.7516,14.095,111099,0
+TR.US,D,20111108,000000,14.1636,14.302,13.7806,14.2714,211713,0
+TR.US,D,20111109,000000,13.9768,14.0114,13.5838,13.6019,275426,0
+TR.US,D,20111110,000000,13.7705,13.794,13.4844,13.7121,94852,0
+TR.US,D,20111111,000000,13.8254,13.9752,13.7419,13.8932,177455,0
+TR.US,D,20111114,000000,13.8932,13.8932,13.5798,13.6648,248160,0
+TR.US,D,20111115,000000,13.6074,14.0028,13.6074,13.8868,225093,0
+TR.US,D,20111116,000000,13.7806,14.0201,13.6839,13.7002,228165,0
+TR.US,D,20111117,000000,13.6648,13.8594,13.635,13.7065,254666,0
+TR.US,D,20111118,000000,13.7002,13.7806,13.6599,13.7002,167442,0
+TR.US,D,20111121,000000,13.5516,13.623,13.4955,13.5183,278760,0
+TR.US,D,20111122,000000,13.5516,13.6414,13.471,13.4955,211385,0
+TR.US,D,20111123,000000,13.4655,13.4955,13.0794,13.0914,239629,0
+TR.US,D,20111125,000000,13.0755,13.2433,13.0755,13.107,118868,0
+TR.US,D,20111128,000000,13.4655,13.471,13.2253,13.3475,177069,0
+TR.US,D,20111129,000000,13.4081,13.4081,13.2315,13.2387,187263,0
+TR.US,D,20111130,000000,13.5686,13.8113,13.5198,13.8113,314046,0
+TR.US,D,20111201,000000,13.7931,13.809,13.5074,13.5355,184601,0
+TR.US,D,20111202,000000,13.6183,13.6845,13.4017,13.4482,128728,0
+TR.US,D,20111205,000000,13.623,13.6892,13.471,13.6129,200997,0
+TR.US,D,20111206,000000,13.6145,13.8199,13.5568,13.738,122899,0
+TR.US,D,20111207,000000,13.6599,13.8328,13.4237,13.7705,142608,0
+TR.US,D,20111208,000000,13.6712,13.7121,13.471,13.5017,235987,0
+TR.US,D,20111209,000000,13.5259,14.0407,13.4435,13.9832,259239,0
+TR.US,D,20111212,000000,13.8722,13.9012,13.6293,13.7602,143971,0
+TR.US,D,20111213,000000,13.8617,13.9612,13.471,13.4844,228247,0
+TR.US,D,20111214,000000,13.4017,13.531,13.3546,13.3844,241786,0
+TR.US,D,20111215,000000,13.5523,13.7436,13.4593,13.6293,245936,0
+TR.US,D,20111216,000000,13.7248,13.8947,13.471,13.545,465536,0
+TR.US,D,20111219,000000,13.6019,13.7436,13.2308,13.2433,190278,0
+TR.US,D,20111220,000000,13.4371,13.5395,13.396,13.519,310343,0
+TR.US,D,20111221,000000,13.4519,13.794,13.4519,13.7248,219642,0
+TR.US,D,20111222,000000,13.7529,13.7705,13.5907,13.7176,100044,0
+TR.US,D,20111223,000000,13.7121,13.7483,13.6244,13.6477,92015.2,0
+TR.US,D,20111227,000000,13.5838,13.8328,13.5744,13.7705,140266,0
+TR.US,D,20111228,000000,13.7705,13.8004,13.5136,13.5259,218245,0
+TR.US,D,20111229,000000,13.6019,13.8279,13.5679,13.816,153092,0
+TR.US,D,20111230,000000,13.749,13.7899,13.5798,13.6081,179400,0
+TR.US,D,20120103,000000,13.8665,13.8665,13.5615,13.6421,225529,0
+TR.US,D,20120104,000000,13.5679,13.6081,13.5017,13.5568,167306,0
+TR.US,D,20120105,000000,13.4519,13.6365,13.4291,13.5679,162741,0
+TR.US,D,20120106,000000,13.5568,13.5963,13.4191,13.4844,130109,0
+TR.US,D,20120109,000000,13.5136,13.6664,13.4593,13.545,205247,0
+TR.US,D,20120110,000000,13.6909,13.7176,13.6145,13.6664,133789,0
+TR.US,D,20120111,000000,13.6081,13.7311,13.5744,13.6712,132236,0
+TR.US,D,20120112,000000,13.6845,13.8004,13.6244,13.7705,137862,0
+TR.US,D,20120113,000000,13.6244,13.6599,13.5259,13.5838,159547,0
+TR.US,D,20120117,000000,13.6483,13.7192,13.5528,13.5686,217415,0
+TR.US,D,20120118,000000,13.5838,13.9178,13.5355,13.9077,188622,0
+TR.US,D,20120119,000000,13.9115,14.0005,13.794,13.9902,114704,0
+TR.US,D,20120120,000000,13.9672,14.0531,13.9012,14.0361,151745,0
+TR.US,D,20120123,000000,14.0233,14.0808,13.8776,13.9612,113089,0
+TR.US,D,20120124,000000,13.8892,14.0847,13.8546,14.076,166910,0
+TR.US,D,20120125,000000,14.0407,14.2006,13.9721,14.1777,140599,0
+TR.US,D,20120126,000000,14.1896,14.259,14.0714,14.1377,138586,0
+TR.US,D,20120127,000000,14.0714,14.2525,14.0714,14.1849,148912,0
+TR.US,D,20120130,000000,14.1021,14.1942,14.0005,14.1146,172878,0
+TR.US,D,20120131,000000,14.2092,14.2092,13.9381,13.9381,189082,0
+TR.US,D,20120201,000000,14.0059,14.1314,13.9485,14.0847,236473,0
+TR.US,D,20120202,000000,14.0714,14.154,14.0361,14.0361,201205,0
+TR.US,D,20120203,000000,14.1777,14.2762,14.0808,14.1314,272010,0
+TR.US,D,20120206,000000,14.0595,14.0808,13.9548,14.0114,104292,0
+TR.US,D,20120207,000000,13.9633,14.0137,13.8113,13.8222,144226,0
+TR.US,D,20120208,000000,13.857,13.9255,13.679,13.8222,116069,0
+TR.US,D,20120209,000000,13.8343,13.9317,13.6664,13.7665,124957,0
+TR.US,D,20120210,000000,13.6483,13.7082,13.5404,13.5798,145233,0
+TR.US,D,20120213,000000,13.7017,13.7436,13.5744,13.6145,106144,0
+TR.US,D,20120214,000000,13.545,13.7082,13.5259,13.6599,112017,0
+TR.US,D,20120215,000000,13.7845,13.9735,13.575,13.6544,145993,0
+TR.US,D,20120216,000000,13.6538,13.9548,13.6421,13.8947,156617,0
+TR.US,D,20120217,000000,13.9083,13.9437,13.7719,13.857,116233,0
+TR.US,D,20120221,000000,13.8407,13.8407,13.6244,13.7248,194811,0
+TR.US,D,20120222,000000,13.7033,13.7324,13.575,13.6183,211446,0
+TR.US,D,20120223,000000,13.6483,13.7845,13.575,13.7617,137921,0
+TR.US,D,20120224,000000,13.7136,13.8066,13.6244,13.7082,111291,0
+TR.US,D,20120227,000000,13.6599,13.7617,13.5686,13.6664,149636,0
+TR.US,D,20120228,000000,13.6862,13.7256,13.5136,13.5317,185756,0
+TR.US,D,20120229,000000,13.5552,13.5994,13.367,13.367,300964,0
+TR.US,D,20120301,000000,13.4081,13.4717,13.2693,13.4017,328860,0
+TR.US,D,20120302,000000,13.4352,13.4483,13.1432,13.3112,257232,0
+TR.US,D,20120305,000000,13.2331,13.4817,13.2276,13.4483,153941,0
+TR.US,D,20120306,000000,13.4126,13.488,13.2276,13.2454,166305,0
+TR.US,D,20120307,000000,13.2601,13.2674,13.1928,13.2454,89722.1,0
+TR.US,D,20120308,000000,13.256,13.3154,13.1928,13.2925,194227,0
+TR.US,D,20120309,000000,13.2989,13.5416,13.2331,13.4483,217190,0
+TR.US,D,20120312,000000,13.4662,13.5774,13.4662,13.5125,196600,0
+TR.US,D,20120313,000000,13.5774,13.7242,13.5244,13.7242,215779,0
+TR.US,D,20120314,000000,13.6966,13.7299,13.4994,13.5244,172766,0
+TR.US,D,20120315,000000,13.4994,13.5951,13.4232,13.5951,139080,0
+TR.US,D,20120316,000000,13.5832,13.6632,13.5188,13.6081,335282,0
+TR.US,D,20120319,000000,13.5659,13.7542,13.5303,13.6731,179134,0
+TR.US,D,20120320,000000,13.5723,13.6861,13.5416,13.5774,171088,0
+TR.US,D,20120321,000000,13.5895,13.6473,13.4539,13.5723,153217,0
+TR.US,D,20120322,000000,13.4539,13.5125,13.3712,13.4427,196445,0
+TR.US,D,20120323,000000,13.4711,13.5188,13.3403,13.5188,126482,0
+TR.US,D,20120326,000000,13.6473,13.7242,13.6081,13.6632,160550,0
+TR.US,D,20120327,000000,13.6934,13.793,13.6632,13.708,236430,0
+TR.US,D,20120328,000000,13.6731,13.7193,13.5832,13.6966,120641,0
+TR.US,D,20120329,000000,13.6147,13.6861,13.5303,13.6473,91654.3,0
+TR.US,D,20120330,000000,13.7437,13.7542,13.5659,13.6147,149955,0
+TR.US,D,20120402,000000,13.5774,13.6675,13.5369,13.6147,156741,0
+TR.US,D,20120403,000000,13.6147,13.6731,13.4483,13.5244,192901,0
+TR.US,D,20120404,000000,13.4199,13.4711,13.3587,13.3827,179287,0
+TR.US,D,20120405,000000,13.3644,13.3644,13.2331,13.256,120413,0
+TR.US,D,20120409,000000,13.1205,13.2228,13.1108,13.1156,202470,0
+TR.US,D,20120410,000000,13.0675,13.1108,12.8534,12.8948,286817,0
+TR.US,D,20120411,000000,12.9784,13.1033,12.9249,13.0378,228939,0
+TR.US,D,20120412,000000,13.0142,13.1562,13.0026,13.1156,245231,0
+TR.US,D,20120413,000000,13.05,13.1205,12.9362,12.9532,223663,0
+TR.US,D,20120416,000000,13.0312,13.1367,12.9532,13.0864,209973,0
+TR.US,D,20120417,000000,13.1806,13.3545,13.1367,13.2868,181850,0
+TR.US,D,20120418,000000,13.2228,13.2228,13.0142,13.0432,217371,0
+TR.US,D,20120419,000000,13.0312,13.0733,12.8827,12.9954,215706,0
+TR.US,D,20120420,000000,13.1259,13.3883,13.0675,13.3827,332698,0
+TR.US,D,20120423,000000,13.2096,13.2276,13.0983,13.131,243884,0
+TR.US,D,20120424,000000,13.1108,13.6397,13.1108,13.6025,431331,0
+TR.US,D,20120425,000000,13.6584,13.7437,13.6081,13.708,237145,0
+TR.US,D,20120426,000000,13.7031,13.9068,13.6934,13.8266,233180,0
+TR.US,D,20120427,000000,13.8038,13.8817,13.708,13.8402,196788,0
+TR.US,D,20120430,000000,13.8038,14.2491,13.793,14.1509,652808,0
+TR.US,D,20120501,000000,14.1375,14.1558,13.793,13.7981,300531,0
+TR.US,D,20120502,000000,13.6966,13.708,13.4232,13.5586,573712,0
+TR.US,D,20120503,000000,13.5723,13.5723,13.3345,13.4199,251493,0
+TR.US,D,20120504,000000,13.3587,13.3785,13.2276,13.3225,235441,0
+TR.US,D,20120507,000000,13.2989,13.3883,13.256,13.3345,142939,0
+TR.US,D,20120508,000000,13.2228,13.4539,13.216,13.4427,189555,0
+TR.US,D,20120509,000000,13.2868,13.3225,13.0077,13.0864,419431,0
+TR.US,D,20120510,000000,13.2055,13.3712,13.1259,13.3345,199377,0
+TR.US,D,20120511,000000,13.2382,13.3827,13.1806,13.2492,112059,0
+TR.US,D,20120514,000000,13.1506,13.2925,13.0792,13.1675,118918,0
+TR.US,D,20120515,000000,13.1506,13.3154,13.1432,13.2989,145216,0
+TR.US,D,20120516,000000,13.3712,13.4621,13.3345,13.4199,149741,0
+TR.US,D,20120517,000000,13.3827,13.506,13.3587,13.4232,195150,0
+TR.US,D,20120518,000000,13.4199,13.5303,13.2812,13.3053,194395,0
+TR.US,D,20120521,000000,13.3545,13.3785,13.1675,13.3478,152560,0
+TR.US,D,20120522,000000,13.3478,13.4232,13.2925,13.3478,170812,0
+TR.US,D,20120523,000000,13.2674,13.3296,13.1562,13.2868,106624,0
+TR.US,D,20120524,000000,13.2868,13.3296,13.1675,13.3296,94266.7,0
+TR.US,D,20120525,000000,13.3112,13.406,13.2989,13.3785,105455,0
+TR.US,D,20120529,000000,13.3947,13.5659,13.3883,13.5482,157483,0
+TR.US,D,20120530,000000,13.4232,13.4994,13.406,13.4232,130904,0
+TR.US,D,20120531,000000,13.4232,13.4662,13.2674,13.2812,282117,0
+TR.US,D,20120601,000000,13.0775,13.2551,13.0423,13.0482,175460,0
+TR.US,D,20120604,000000,13.0983,13.1992,13.0378,13.1862,188651,0
+TR.US,D,20120605,000000,13.1254,13.2331,13.0914,13.2047,148244,0
+TR.US,D,20120606,000000,13.2916,13.3947,13.2047,13.3947,113701,0
+TR.US,D,20120607,000000,13.5188,13.5303,13.3785,13.3947,161963,0
+TR.US,D,20120608,000000,13.3947,13.6275,13.3644,13.5491,116849,0
+TR.US,D,20120611,000000,13.6584,13.6584,13.406,13.406,138334,0
+TR.US,D,20120612,000000,13.4662,13.5416,13.3712,13.4003,108514,0
+TR.US,D,20120613,000000,13.3947,13.5491,13.3644,13.3947,141239,0
+TR.US,D,20120614,000000,13.4539,13.5969,13.3785,13.5188,122037,0
+TR.US,D,20120615,000000,13.5723,13.72,13.5369,13.5723,321715,0
+TR.US,D,20120618,000000,13.5188,13.768,13.5132,13.7446,217061,0
+TR.US,D,20120619,000000,13.781,13.9547,13.7379,13.9483,174411,0
+TR.US,D,20120620,000000,13.9149,13.9775,13.8581,13.9393,133875,0
+TR.US,D,20120621,000000,13.9084,13.9547,13.6592,13.6748,167979,0
+TR.US,D,20120622,000000,13.7168,13.8346,13.6876,13.7737,243224,0
+TR.US,D,20120625,000000,13.6406,13.7168,13.6034,13.6219,119776,0
+TR.US,D,20120626,000000,13.6275,13.682,13.4937,13.6034,105639,0
+TR.US,D,20120627,000000,13.5969,13.6748,13.5416,13.6406,129705,0
+TR.US,D,20120628,000000,13.5252,13.9084,13.5252,13.9028,181833,0
+TR.US,D,20120629,000000,13.9483,14.2817,13.9483,14.229,237328,0
+TR.US,D,20120702,000000,14.229,14.5388,14.1408,14.5388,148071,0
+TR.US,D,20120703,000000,14.5082,14.7687,14.4317,14.7494,126188,0
+TR.US,D,20120705,000000,14.7312,14.7775,14.5154,14.5558,175955,0
+TR.US,D,20120706,000000,14.457,14.5625,14.457,14.5154,82669.7,0
+TR.US,D,20120709,000000,14.4983,14.6396,14.4375,14.5802,136478,0
+TR.US,D,20120710,000000,14.6396,14.6582,14.3669,14.5494,120621,0
+TR.US,D,20120711,000000,14.5802,14.7127,14.5558,14.6396,123725,0
+TR.US,D,20120712,000000,14.5494,14.6348,14.3863,14.5682,164931,0
+TR.US,D,20120713,000000,14.5625,14.8417,14.5625,14.771,154480,0
+TR.US,D,20120716,000000,14.771,14.8376,14.5202,14.5975,123922,0
+TR.US,D,20120717,000000,14.668,14.8417,14.668,14.7442,145212,0
+TR.US,D,20120718,000000,14.7377,14.9088,14.6986,14.8847,114779,0
+TR.US,D,20120719,000000,14.8604,14.8716,14.6049,14.6938,124972,0
+TR.US,D,20120720,000000,14.5975,14.6761,14.5722,14.6217,117978,0
+TR.US,D,20120723,000000,14.5494,14.6111,14.4625,14.5682,87791.1,0
+TR.US,D,20120724,000000,14.6276,14.6276,14.246,14.2922,165918,0
+TR.US,D,20120725,000000,14.3725,14.4625,14.2865,14.4253,129652,0
+TR.US,D,20120726,000000,14.5558,14.668,14.4873,14.5202,102962,0
+TR.US,D,20120727,000000,14.5317,14.8773,14.2817,14.8417,136731,0
+TR.US,D,20120730,000000,14.7896,14.8905,14.7494,14.8132,76653.8,0
+TR.US,D,20120731,000000,14.784,14.784,14.526,14.5975,176001,0
+TR.US,D,20120801,000000,14.6159,14.6938,14.2646,14.2865,179192,0
+TR.US,D,20120802,000000,14.229,14.3401,14.1706,14.2234,139673,0
+TR.US,D,20120803,000000,14.3863,14.6986,14.3788,14.5917,113882,0
+TR.US,D,20120806,000000,14.7494,14.7775,14.6111,14.6396,104330,0
+TR.US,D,20120807,000000,14.6883,14.8196,14.5388,14.6111,170338,0
+TR.US,D,20120808,000000,14.5317,14.5802,14.4253,14.5154,108763,0
+TR.US,D,20120809,000000,14.475,14.5625,14.4442,14.5202,93654.3,0
+TR.US,D,20120810,000000,14.504,14.7062,14.4507,14.6451,121899,0
+TR.US,D,20120813,000000,14.6451,14.6638,14.4873,14.5917,78675.9,0
+TR.US,D,20120814,000000,14.668,14.724,14.5082,14.5682,67076.5,0
+TR.US,D,20120815,000000,14.526,14.7062,14.526,14.6761,49540,0
+TR.US,D,20120816,000000,14.6638,14.8077,14.6525,14.784,87872.4,0
+TR.US,D,20120817,000000,14.7687,14.9495,14.7062,14.9495,99528.5,0
+TR.US,D,20120820,000000,14.9088,14.9869,14.8716,14.9812,66886.7,0
+TR.US,D,20120821,000000,14.9933,15.2547,14.9933,15.0882,133973,0
+TR.US,D,20120822,000000,15.1289,15.205,14.9999,15.0412,228010,0
+TR.US,D,20120823,000000,15.0939,15.155,15.0367,15.0939,226585,0
+TR.US,D,20120824,000000,15.0939,15.2264,15.0299,15.1873,180282,0
+TR.US,D,20120827,000000,15.2014,15.5354,15.1955,15.3514,179298,0
+TR.US,D,20120828,000000,15.3682,15.6768,15.3618,15.4493,246889,0
+TR.US,D,20120829,000000,15.4793,15.6071,15.4136,15.4373,126098,0
+TR.US,D,20120830,000000,15.4088,15.4088,15.18,15.2668,168692,0
+TR.US,D,20120831,000000,15.3903,15.4022,15.1234,15.1289,242453,0
+TR.US,D,20120904,000000,15.145,15.3382,15.1289,15.3221,231213,0
+TR.US,D,20120905,000000,15.2605,15.4136,15.0939,15.1384,384829,0
+TR.US,D,20120906,000000,15.1758,15.6295,15.1631,15.6071,471723,0
+TR.US,D,20120907,000000,15.6532,15.7724,15.5849,15.6938,261118,0
+TR.US,D,20120910,000000,15.7246,15.8056,15.572,15.7173,177308,0
+TR.US,D,20120911,000000,15.6888,15.7928,15.6483,15.6888,193228,0
+TR.US,D,20120912,000000,15.9639,15.9639,15.6353,15.7928,161019,0
+TR.US,D,20120913,000000,15.7805,16.0726,15.6984,15.9808,274799,0
+TR.US,D,20120914,000000,15.9518,16.0905,15.8706,15.9217,167568,0
+TR.US,D,20120917,000000,15.8512,15.9931,15.6118,15.9518,237947,0
+TR.US,D,20120918,000000,15.9292,16.0945,15.8389,15.9747,163587,0
+TR.US,D,20120919,000000,15.9859,16.0847,15.9217,15.9292,216721,0
+TR.US,D,20120920,000000,15.8632,16.011,15.7675,15.7879,184177,0
+TR.US,D,20120921,000000,15.9088,16.0183,15.756,15.9808,1336857,0
+TR.US,D,20120924,000000,15.9639,16.1261,15.9047,16.0847,291577,0
+TR.US,D,20120925,000000,16.2017,16.2017,15.9047,15.9153,348289,0
+TR.US,D,20120926,000000,15.9088,16.0791,15.9088,16.011,137679,0
+TR.US,D,20120927,000000,16.0555,16.2755,15.9995,16.1968,171497,0
+TR.US,D,20120928,000000,16.1132,16.2455,15.9452,16.1369,252009,0
+TR.US,D,20121001,000000,16.1685,16.3535,16.0671,16.132,277343,0
+TR.US,D,20121002,000000,16.1918,16.3349,16.1132,16.1918,266237,0
+TR.US,D,20121003,000000,16.1918,16.2455,15.7798,16.1726,266820,0
+TR.US,D,20121004,000000,16.2455,16.3899,16.1537,16.385,158340,0
+TR.US,D,20121005,000000,16.4468,16.4468,16.3047,16.3957,362776,0
+TR.US,D,20121008,000000,16.2926,16.5196,16.2455,16.4128,172570,0
+TR.US,D,20121009,000000,16.4014,16.4128,15.9145,15.9402,269829,0
+TR.US,D,20121010,000000,15.9859,16.0945,15.8505,15.9217,185958,0
+TR.US,D,20121011,000000,16.0183,16.1205,15.9747,16.0483,110282,0
+TR.US,D,20121012,000000,16.0426,16.2213,15.8917,15.9088,127720,0
+TR.US,D,20121015,000000,15.9283,16.2147,15.8788,16.1269,159450,0
+TR.US,D,20121016,000000,16.1537,16.3047,16.1019,16.1434,88805.3,0
+TR.US,D,20121017,000000,16.149,16.3094,16.132,16.1434,163869,0
+TR.US,D,20121018,000000,16.132,16.2821,16.1019,16.132,116705,0
+TR.US,D,20121019,000000,16.0613,16.0945,15.7921,15.9639,150767,0
+TR.US,D,20121022,000000,15.9747,16.0847,15.8171,15.9576,148287,0
+TR.US,D,20121023,000000,15.8455,16.1918,15.7383,16.0671,145971,0
+TR.US,D,20121024,000000,16.0555,16.0945,15.6644,15.6968,146106,0
+TR.US,D,20121025,000000,15.8171,16.0791,15.8171,16.0791,130468,0
+TR.US,D,20121026,000000,16.0426,16.0726,15.9088,15.9331,96679.5,0
+TR.US,D,20121031,000000,16.0555,16.0671,15.8171,15.9402,150360,0
+TR.US,D,20121101,000000,15.9696,16.4306,15.9402,16.3161,273214,0
+TR.US,D,20121102,000000,16.4071,16.4071,15.9639,15.9639,132577,0
+TR.US,D,20121105,000000,15.9696,16.0052,15.7422,15.9283,89061.6,0
+TR.US,D,20121106,000000,15.9747,16.2625,15.9217,16.1918,108203,0
+TR.US,D,20121107,000000,16.0671,16.0791,15.6823,15.731,163814,0
+TR.US,D,20121108,000000,15.7173,15.8852,15.5541,15.5654,161116,0
+TR.US,D,20121109,000000,15.5234,15.6968,15.3698,15.6168,106652,0
+TR.US,D,20121112,000000,15.6823,15.7864,15.546,15.7052,107974,0
+TR.US,D,20121113,000000,15.6168,15.8455,15.6168,15.7422,76281.6,0
+TR.US,D,20121114,000000,15.8121,15.8121,15.5833,15.6221,169717,0
+TR.US,D,20121115,000000,15.6003,15.6929,15.3936,15.5234,142623,0
+TR.US,D,20121116,000000,15.4851,15.6579,15.314,15.5955,152640,0
+TR.US,D,20121119,000000,15.7617,15.9576,15.6929,15.9402,113256,0
+TR.US,D,20121120,000000,15.8917,15.8917,15.6003,15.8568,133726,0
+TR.US,D,20121121,000000,15.8505,15.9518,15.7798,15.9283,49531.3,0
+TR.US,D,20121123,000000,16.0052,16.0052,15.8852,16.0052,37456.3,0
+TR.US,D,20121126,000000,15.9283,16.0183,15.8852,15.9931,131082,0
+TR.US,D,20121127,000000,15.9859,16.2089,15.9808,16.0183,135318,0
+TR.US,D,20121128,000000,15.8852,16.132,15.8852,16.1132,192340,0
+TR.US,D,20121129,000000,16.3094,16.4411,16.2017,16.3349,113479,0
+TR.US,D,20121130,000000,16.3769,16.3769,16.0671,16.2562,218659,0
+TR.US,D,20121203,000000,16.9027,17.1732,16.7533,17.1048,419023,0
+TR.US,D,20121204,000000,17.243,17.3759,16.8492,16.9466,382551,0
+TR.US,D,20121205,000000,17.0466,17.0466,16.4193,16.467,319249,0
+TR.US,D,20121206,000000,16.4783,16.5029,16.2625,16.3094,144003,0
+TR.US,D,20121207,000000,16.3769,16.4306,16.1434,16.3899,85454.7,0
+TR.US,D,20121210,000000,16.5735,16.8006,16.1968,16.2383,210882,0
+TR.US,D,20121211,000000,16.3535,16.6885,16.2989,16.5311,287134,0
+TR.US,D,20121212,000000,16.6165,16.6165,16.3484,16.3957,118224,0
+TR.US,D,20121213,000000,16.1526,16.173,15.8906,15.954,85711.4,0
+TR.US,D,20121214,000000,15.9017,16.1663,15.862,15.9017,78869.6,0
+TR.US,D,20121217,000000,15.9157,16.1183,15.9157,16.0199,106793,0
+TR.US,D,20121218,000000,16.1012,16.1012,15.8433,16.0769,157443,0
+TR.US,D,20121219,000000,16.0639,16.0823,15.9189,15.9433,84128.8,0
+TR.US,D,20121220,000000,15.9433,16.045,15.7683,15.8832,128784,0
+TR.US,D,20121221,000000,15.8001,16.1589,15.6967,16.1526,482637,0
+TR.US,D,20121224,000000,16.1361,16.1589,15.7268,15.8725,67789.6,0
+TR.US,D,20121226,000000,15.8677,15.8832,15.5478,15.6099,213194,0
+TR.US,D,20121227,000000,15.5901,15.6146,15.3274,15.4252,155085,0
+TR.US,D,20121228,000000,15.3868,15.6041,15.3274,15.3695,180581,0
+TR.US,D,20121231,000000,15.351,15.578,15.1848,15.5478,228966,0
+TR.US,D,20130102,000000,15.8498,16.0704,15.7832,16.045,218270,0
+TR.US,D,20130103,000000,16.0639,16.0769,15.8952,15.9305,122033,0
+TR.US,D,20130104,000000,16.0199,16.0386,15.9368,15.9491,68780,0
+TR.US,D,20130107,000000,15.8498,15.9368,15.7617,15.7756,94069.6,0
+TR.US,D,20130108,000000,15.7683,15.8164,15.5983,15.6495,155098,0
+TR.US,D,20130109,000000,15.6847,15.7579,15.5844,15.6847,204421,0
+TR.US,D,20130110,000000,15.7617,15.7617,15.5844,15.6732,111762,0
+TR.US,D,20130111,000000,15.7499,15.8498,15.6146,15.691,128009,0
+TR.US,D,20130114,000000,15.6341,15.8571,15.6341,15.8066,140157,0
+TR.US,D,20130115,000000,15.691,15.9491,15.691,15.9017,62492.3,0
+TR.US,D,20130116,000000,15.8433,15.9971,15.8001,15.924,115185,0
+TR.US,D,20130117,000000,15.9907,16.2431,15.9433,16.2145,121963,0
+TR.US,D,20130118,000000,16.1892,16.3386,16.1892,16.3087,125070,0
+TR.US,D,20130122,000000,16.2738,16.3217,16.1589,16.2479,100550,0
+TR.US,D,20130123,000000,16.2845,16.356,16.045,16.1948,171383,0
+TR.US,D,20130124,000000,16.1948,16.3885,16.1948,16.2973,92349.3,0
+TR.US,D,20130125,000000,16.3812,16.395,16.1589,16.3511,80963.4,0
+TR.US,D,20130128,000000,16.3753,16.4364,16.2315,16.3812,115221,0
+TR.US,D,20130129,000000,16.3885,16.4364,16.2071,16.2845,167301,0
+TR.US,D,20130130,000000,16.2431,16.3885,16.238,16.3317,171499,0
+TR.US,D,20130131,000000,16.2918,16.412,16.1778,16.2551,271049,0
+TR.US,D,20130201,000000,16.4364,16.7011,16.2071,16.4829,148257,0
+TR.US,D,20130204,000000,16.4594,16.4659,16.3283,16.3706,102050,0
+TR.US,D,20130205,000000,16.4054,16.4878,16.2738,16.3022,93272.1,0
+TR.US,D,20130206,000000,16.2248,16.4999,16.2248,16.4659,93449.1,0
+TR.US,D,20130207,000000,16.4772,16.4937,16.3217,16.4234,92776.9,0
+TR.US,D,20130208,000000,16.395,16.4937,16.3753,16.4594,55423.1,0
+TR.US,D,20130211,000000,16.4481,16.4999,16.3152,16.3753,58056.4,0
+TR.US,D,20130212,000000,16.395,16.4937,16.3386,16.4878,41756.5,0
+TR.US,D,20130213,000000,16.4937,16.5251,16.412,16.4999,101967,0
+TR.US,D,20130214,000000,16.4716,16.7778,16.4659,16.7362,133369,0
+TR.US,D,20130215,000000,16.7881,16.9281,16.609,16.7011,149688,0
+TR.US,D,20130219,000000,16.6824,16.7636,16.6335,16.7603,156600,0
+TR.US,D,20130220,000000,16.7603,16.8434,16.5855,16.609,141809,0
+TR.US,D,20130221,000000,16.615,16.8069,16.5782,16.6569,79431.1,0
+TR.US,D,20130222,000000,16.7483,16.9949,16.7124,16.8597,153669,0
+TR.US,D,20130225,000000,16.8915,16.8915,16.4422,16.4829,121557,0
+TR.US,D,20130226,000000,16.5383,16.6701,16.4481,16.609,166178,0
+TR.US,D,20130227,000000,16.5562,16.9949,16.5187,16.7069,149088,0
+TR.US,D,20130228,000000,16.7362,17.0321,16.7011,16.8434,185245,0
+TR.US,D,20130301,000000,16.7478,17.1566,16.5288,17.0749,207238,0
+TR.US,D,20130304,000000,17.0386,17.2876,17.0136,17.2734,159288,0
+TR.US,D,20130305,000000,17.3043,17.5162,17.2623,17.3839,135022,0
+TR.US,D,20130306,000000,17.3839,17.5162,17.1626,17.2506,101009,0
+TR.US,D,20130307,000000,17.2666,17.311,17.2138,17.311,93523.7,0
+TR.US,D,20130308,000000,17.3655,17.5162,17.2985,17.493,140464,0
+TR.US,D,20130311,000000,17.3839,17.4719,17.2082,17.3538,154274,0
+TR.US,D,20130312,000000,17.3178,17.8189,17.2918,17.7092,157171,0
+TR.US,D,20130313,000000,17.7519,17.7888,17.5643,17.694,123627,0
+TR.US,D,20130314,000000,17.7092,17.8189,17.6086,17.7822,172608,0
+TR.US,D,20130315,000000,17.8123,17.9992,17.6571,17.9791,253756,0
+TR.US,D,20130318,000000,17.8684,18.0033,17.8189,17.9306,133849,0
+TR.US,D,20130319,000000,17.9507,18.275,17.8308,18.223,150606,0
+TR.US,D,20130320,000000,18.275,18.3151,17.9924,18.2182,123931,0
+TR.US,D,20130321,000000,18.2115,18.2115,17.8759,18.0302,146606,0
+TR.US,D,20130322,000000,18.0871,18.4904,18.0747,18.4268,210007,0
+TR.US,D,20130325,000000,18.4268,18.5197,18.2592,18.3664,136630,0
+TR.US,D,20130326,000000,18.3975,18.5861,18.3597,18.5861,147314,0
+TR.US,D,20130327,000000,18.5255,18.5255,18.3151,18.4385,199994,0
+TR.US,D,20130328,000000,18.5255,18.6689,18.4024,18.5333,208627,0
+TR.US,D,20130401,000000,18.5333,18.6557,18.2354,18.3721,172647,0
+TR.US,D,20130402,000000,18.445,18.5255,18.2951,18.3528,124162,0
+TR.US,D,20130403,000000,18.4385,18.4385,18.1283,18.155,121380,0
+TR.US,D,20130404,000000,18.228,18.3916,18.0807,18.3151,106791,0
+TR.US,D,20130405,000000,18.0939,18.4904,18.0687,18.3597,215107,0
+TR.US,D,20130408,000000,18.3403,18.4518,18.1919,18.4326,125787,0
+TR.US,D,20130409,000000,18.4963,18.9272,18.384,18.7873,273575,0
+TR.US,D,20130410,000000,18.9088,19.2767,18.756,19.2263,180141,0
+TR.US,D,20130411,000000,19.2071,19.3857,19.1383,19.363,228882,0
+TR.US,D,20130412,000000,19.5173,19.6983,19.338,19.6096,230683,0
+TR.US,D,20130415,000000,19.3857,19.4852,18.865,18.8887,347388,0
+TR.US,D,20130416,000000,19.0673,19.321,18.9614,19.2624,211086,0
+TR.US,D,20130417,000000,19.1241,19.2883,18.8468,19.0831,140048,0
+TR.US,D,20130418,000000,19.1559,19.2967,19.0427,19.0772,84980.6,0
+TR.US,D,20130419,000000,19.1675,19.3338,19.1428,19.2701,156801,0
+TR.US,D,20130422,000000,19.2206,19.3922,18.9088,19.2556,234334,0
+TR.US,D,20130423,000000,19.338,19.462,19.182,19.369,117496,0
+TR.US,D,20130424,000000,19.3144,19.4226,19.0118,19.0353,214811,0
+TR.US,D,20130425,000000,18.9347,19.2206,18.9347,19.0603,106170,0
+TR.US,D,20130426,000000,19.0603,19.1307,18.8887,19.0729,171670,0
+TR.US,D,20130429,000000,19.0956,19.2263,19.0487,19.1134,79482.1,0
+TR.US,D,20130430,000000,19.0353,19.3505,18.9975,19.3505,152718,0
+TR.US,D,20130501,000000,19.2624,19.2883,18.7059,18.7251,216578,0
+TR.US,D,20130502,000000,18.756,19.0673,18.5926,18.8968,135975,0
+TR.US,D,20130503,000000,19.0353,19.4166,18.9146,19.2825,147048,0
+TR.US,D,20130506,000000,19.2339,19.2556,19.0237,19.2071,84250.5,0
+TR.US,D,20130507,000000,19.1871,19.4971,19.0427,19.462,116888,0
+TR.US,D,20130508,000000,19.3922,19.4109,18.9975,19.2556,119954,0
+TR.US,D,20130509,000000,19.2206,19.3086,18.9196,19.0118,99640.1,0
+TR.US,D,20130510,000000,19.0729,19.1008,18.8968,19.0772,100496,0
+TR.US,D,20130513,000000,19.0301,19.2556,18.9858,19.2071,50961.1,0
+TR.US,D,20130514,000000,19.2071,19.4552,19.1383,19.3922,117242,0
+TR.US,D,20130515,000000,19.3086,19.5239,19.2382,19.4226,94857.4,0
+TR.US,D,20130516,000000,19.4226,19.6925,19.3455,19.472,112192,0
+TR.US,D,20130517,000000,19.591,19.7335,19.4285,19.591,116006,0
+TR.US,D,20130520,000000,19.5298,19.5298,19.161,19.363,91026.7,0
+TR.US,D,20130521,000000,19.3338,19.5367,19.2825,19.4912,44292.3,0
+TR.US,D,20130522,000000,19.4669,19.8266,19.3027,19.4049,94407.7,0
+TR.US,D,20130523,000000,19.2767,19.6246,19.2382,19.5367,66461.7,0
+TR.US,D,20130524,000000,19.4971,19.7897,19.2382,19.6925,73079.3,0
+TR.US,D,20130528,000000,19.8198,20.0445,19.6731,19.9081,193569,0
+TR.US,D,20130529,000000,19.7394,19.9281,19.5298,19.7278,50435,0
+TR.US,D,20130530,000000,19.845,19.9457,19.6414,19.8534,60691.2,0
+TR.US,D,20130531,000000,19.7286,19.8458,19.4543,19.4661,106181,0
+TR.US,D,20130603,000000,19.4971,20.1055,19.369,20.0368,207797,0
+TR.US,D,20130604,000000,20.0938,20.2415,19.8149,19.9506,225043,0
+TR.US,D,20130605,000000,19.8835,20.0134,19.5239,19.5431,115552,0
+TR.US,D,20130606,000000,19.5431,19.6481,19.338,19.6296,80509.3,0
+TR.US,D,20130607,000000,19.777,19.8761,19.591,19.8326,73010.1,0
+TR.US,D,20130610,000000,19.8583,19.9138,19.8014,19.8944,56012.3,0
+TR.US,D,20130611,000000,19.6656,19.9329,19.6481,19.8198,105630,0
+TR.US,D,20130612,000000,19.9196,19.9707,19.6347,19.6656,47580.2,0
+TR.US,D,20130613,000000,19.6472,20.155,19.6472,20.1007,68062.7,0
+TR.US,D,20130614,000000,20.1258,20.2195,19.8156,19.9337,72630.7,0
+TR.US,D,20130617,000000,20.1425,20.3571,19.7822,20.0142,165501,0
+TR.US,D,20130618,000000,20.0194,20.523,19.9397,20.3823,111401,0
+TR.US,D,20130619,000000,20.3429,20.3882,19.877,19.8835,117913,0
+TR.US,D,20130620,000000,19.6791,19.6791,19.1116,19.1418,156657,0
+TR.US,D,20130621,000000,19.2373,19.8156,19.1727,19.6296,286993,0
+TR.US,D,20130624,000000,19.4963,19.8458,19.3372,19.4411,155690,0
+TR.US,D,20130625,000000,19.603,19.603,19.3126,19.3982,123191,0
+TR.US,D,20130626,000000,19.4771,19.603,19.2607,19.3202,182188,0
+TR.US,D,20130627,000000,19.4661,19.6731,19.4049,19.5173,159958,0
+TR.US,D,20130628,000000,19.4912,19.8283,19.3553,19.7914,903864,0
+TR.US,D,20130701,000000,20.757,21.151,19.9775,20.5624,344397,0
+TR.US,D,20130702,000000,20.5096,20.8717,20.3195,20.6625,170878,0
+TR.US,D,20130703,000000,20.5282,20.6428,20.399,20.4971,45487.7,0
+TR.US,D,20130705,000000,20.7974,21.037,20.5734,21.0304,117235,0
+TR.US,D,20130708,000000,21.0563,21.1065,20.8207,20.9347,226392,0
+TR.US,D,20130709,000000,20.9749,21.0563,20.8408,21.0502,108508,0
+TR.US,D,20130710,000000,20.9868,21.1947,20.8717,21.0502,86875.1,0
+TR.US,D,20130711,000000,21.1887,21.2012,20.9172,21.0873,187906,0
+TR.US,D,20130712,000000,21.0453,21.151,20.8717,21.0502,62801.6,0
+TR.US,D,20130715,000000,20.9809,21.1333,20.9347,21.1065,88254.2,0
+TR.US,D,20130716,000000,21.0563,21.1828,20.9749,21.0998,142632,0
+TR.US,D,20130717,000000,21.1442,21.2012,21.0134,21.1201,81759.5,0
+TR.US,D,20130718,000000,21.1201,21.4921,21.0687,21.2012,132943,0
+TR.US,D,20130719,000000,21.1201,21.1693,21.0202,21.1122,116286,0
+TR.US,D,20130722,000000,21.0747,21.4107,20.9999,21.3974,163256,0
+TR.US,D,20130723,000000,21.4033,21.4291,21.1947,21.3487,95587.5,0
+TR.US,D,20130724,000000,21.4779,21.4779,21.0873,21.0998,92046.7,0
+TR.US,D,20130725,000000,21.0873,21.4225,21.0563,21.2315,117563,0
+TR.US,D,20130726,000000,21.0563,21.3328,20.9288,21.3126,80871.9,0
+TR.US,D,20130729,000000,21.207,21.3611,21.0134,21.0822,88057.3,0
+TR.US,D,20130730,000000,21.2381,21.3554,21.0058,21.0747,101123,0
+TR.US,D,20130731,000000,21.063,21.207,21.0304,21.0304,139261,0
+TR.US,D,20130801,000000,21.1693,21.896,21.0563,21.8163,215075,0
+TR.US,D,20130802,000000,21.6949,21.6949,21.3487,21.5658,103594,0
+TR.US,D,20130805,000000,21.4719,21.6709,21.3731,21.612,100635,0
+TR.US,D,20130806,000000,21.5122,21.5492,21.3611,21.4779,78032.6,0
+TR.US,D,20130807,000000,21.338,21.4602,21.1887,21.2421,109304,0
+TR.US,D,20130808,000000,21.2381,21.4408,21.2381,21.4167,88750.5,0
+TR.US,D,20130809,000000,21.213,21.4408,21.0931,21.1122,73784.3,0
+TR.US,D,20130812,000000,20.9952,21.1259,20.9396,21.0563,48817.3,0
+TR.US,D,20130813,000000,21.1887,21.4291,21.0202,21.1259,97646.6,0
+TR.US,D,20130814,000000,21.0747,21.176,21.0202,21.0822,59226.2,0
+TR.US,D,20130815,000000,20.8659,20.8659,20.3505,20.416,92006.2,0
+TR.US,D,20130816,000000,20.3111,20.4779,20.1007,20.3622,78867.7,0
+TR.US,D,20130819,000000,20.2817,20.399,20.0753,20.306,92866.3,0
+TR.US,D,20130820,000000,20.275,20.9809,20.275,20.7444,91598.2,0
+TR.US,D,20130821,000000,20.7026,20.7837,20.399,20.4041,46162.9,0
+TR.US,D,20130822,000000,20.4343,21.0453,20.4343,20.7696,55851.2,0
+TR.US,D,20130823,000000,20.7772,20.8408,20.5792,20.617,32859.8,0
+TR.US,D,20130826,000000,20.6899,20.6899,19.3126,19.41,216001,0
+TR.US,D,20130827,000000,19.1912,19.3372,18.9892,19.0219,121270,0
+TR.US,D,20130828,000000,19.0285,19.0285,18.7729,18.8013,75161.1,0
+TR.US,D,20130829,000000,18.7368,19.0586,18.6337,18.933,75647.8,0
+TR.US,D,20130830,000000,18.9507,18.9507,18.4208,18.6764,161246,0
+TR.US,D,20130903,000000,18.8274,19.0479,18.0135,18.3237,278951,0
+TR.US,D,20130904,000000,18.3806,18.8701,18.3177,18.8551,236989,0
+TR.US,D,20130905,000000,18.8217,18.8551,18.4981,18.6729,106028,0
+TR.US,D,20130906,000000,18.7034,18.7763,18.3756,18.6337,98138.2,0
+TR.US,D,20130909,000000,18.711,18.933,18.6295,18.8993,105012,0
+TR.US,D,20130910,000000,18.9589,18.9892,18.684,18.9775,103470,0
+TR.US,D,20130911,000000,18.9455,19.053,18.7602,18.9247,78165,0
+TR.US,D,20130912,000000,18.8945,19.0948,18.7906,18.8274,63734.6,0
+TR.US,D,20130913,000000,18.933,19.0093,18.7602,18.9841,42328.6,0
+TR.US,D,20130916,000000,19.1418,19.1418,18.8217,19.016,79651.5,0
+TR.US,D,20130917,000000,18.9892,19.2188,18.9589,19.2188,65317.7,0
+TR.US,D,20130918,000000,19.2114,19.5173,18.742,19.4661,115104,0
+TR.US,D,20130919,000000,19.4612,19.5843,19.1545,19.2767,70676.6,0
+TR.US,D,20130920,000000,19.385,19.7286,19.2188,19.6096,266990,0
+TR.US,D,20130923,000000,19.6096,19.6096,19.2875,19.5107,63223.9,0
+TR.US,D,20130924,000000,19.4713,19.8156,19.2322,19.5843,72863.4,0
+TR.US,D,20130925,000000,19.6096,19.6096,19.4277,19.4844,48970,0
+TR.US,D,20130926,000000,19.5793,19.7779,19.2441,19.3982,78630.3,0
+TR.US,D,20130927,000000,19.2373,19.3613,19.0754,19.2256,46635.3,0
+TR.US,D,20130930,000000,19.1224,19.2691,19.0336,19.1912,144979,0
+TR.US,D,20131001,000000,19.1727,19.3681,19.0663,19.3505,174747,0
+TR.US,D,20131002,000000,19.2373,19.3329,18.9775,19.281,110577,0
+TR.US,D,20131003,000000,19.2548,19.296,18.8316,18.8543,119088,0
+TR.US,D,20131004,000000,18.8071,18.9062,18.6822,18.8007,84882.8,0
+TR.US,D,20131007,000000,18.6128,18.6764,18.2467,18.2817,203953,0
+TR.US,D,20131008,000000,18.275,18.6395,18.1024,18.5341,144060,0
+TR.US,D,20131009,000000,18.6319,18.8007,18.2951,18.6573,105397,0
+TR.US,D,20131010,000000,18.9314,18.9832,18.6822,18.9448,79618.1,0
+TR.US,D,20131011,000000,18.9372,19.3455,18.8617,19.3372,68835.8,0
+TR.US,D,20131014,000000,19.1727,19.2607,19.0881,19.2548,52466.7,0
+TR.US,D,20131015,000000,19.2548,19.3922,19.0754,19.1224,65141.1,0
+TR.US,D,20131016,000000,19.1912,19.3857,18.995,19.369,76467.4,0
+TR.US,D,20131017,000000,19.2441,19.7101,19.1912,19.5625,82928.7,0
+TR.US,D,20131018,000000,19.7528,19.8156,19.4912,19.7596,76587.9,0
+TR.US,D,20131021,000000,19.7671,19.9054,19.4411,19.6597,76234.8,0
+TR.US,D,20131022,000000,19.7101,20.1064,19.5851,20.0787,79433.2,0
+TR.US,D,20131023,000000,19.9297,20.1032,19.8283,19.9976,63688,0
+TR.US,D,20131024,000000,19.9791,20.1032,19.7596,19.9917,37016.2,0
+TR.US,D,20131025,000000,20.0787,20.1275,19.8843,20.1032,51381.1,0
+TR.US,D,20131028,000000,20.1786,20.4812,20.1148,20.4134,62656.1,0
+TR.US,D,20131029,000000,20.4134,20.5088,20.1576,20.3588,102526,0
+TR.US,D,20131030,000000,20.3539,20.5383,20.1636,20.1903,88117,0
+TR.US,D,20131031,000000,20.3018,20.3907,19.923,19.9297,85647.5,0
+TR.US,D,20131101,000000,19.8894,19.923,19.5492,19.84,129863,0
+TR.US,D,20131104,000000,19.8559,20.0403,19.6998,19.9976,75280.4,0
+TR.US,D,20131105,000000,19.8894,20.1459,19.6799,19.8785,85141.7,0
+TR.US,D,20131106,000000,19.9489,20.1711,19.8156,19.9153,100180,0
+TR.US,D,20131107,000000,19.9489,19.9489,19.2054,19.2188,98638,0
+TR.US,D,20131108,000000,19.2054,19.6422,18.995,19.6102,92210.2,0
+TR.US,D,20131111,000000,19.5114,19.6178,19.4166,19.472,73187.8,0
+TR.US,D,20131112,000000,19.3806,19.6799,19.296,19.6488,92712.4,0
+TR.US,D,20131113,000000,19.4852,19.6799,19.3202,19.6597,44281.6,0
+TR.US,D,20131114,000000,19.6363,19.8618,19.5985,19.6538,63745.3,0
+TR.US,D,20131115,000000,19.6246,19.7032,19.4049,19.6597,72631.9,0
+TR.US,D,20131118,000000,19.7596,19.7596,19.472,19.6246,47450.2,0
+TR.US,D,20131119,000000,19.5851,19.8474,19.5114,19.6246,109945,0
+TR.US,D,20131120,000000,19.6488,19.7528,19.4669,19.5702,95320.3,0
+TR.US,D,20131121,000000,19.7101,20.0787,19.6102,19.8039,111030,0
+TR.US,D,20131122,000000,19.7528,20.1636,19.6597,19.985,111799,0
+TR.US,D,20131125,000000,19.9608,20.3539,19.7719,20.1576,88136.1,0
+TR.US,D,20131126,000000,20.1148,20.5248,19.9153,20.3471,81441,0
+TR.US,D,20131127,000000,20.3018,20.4242,20.0103,20.3219,104230,0
+TR.US,D,20131129,000000,20.3471,20.3782,19.9054,19.9608,45366,0
+TR.US,D,20131202,000000,19.9106,20.4427,19.7292,19.9732,118693,0
+TR.US,D,20131203,000000,19.8618,20.2591,19.8618,20.1903,168368,0
+TR.US,D,20131204,000000,20.0787,20.4242,20.0041,20.2281,77835.8,0
+TR.US,D,20131205,000000,20.2465,20.3471,20.0327,20.2524,61098,0
+TR.US,D,20131206,000000,20.3782,20.9094,20.2834,20.794,72285.9,0
+TR.US,D,20131209,000000,20.794,20.9985,20.6874,20.8007,60835.6,0
+TR.US,D,20131210,000000,20.7116,20.7535,20.2591,20.5641,148721,0
+TR.US,D,20131211,000000,20.5324,20.6933,20.0721,20.1032,152075,0
+TR.US,D,20131212,000000,20.1148,20.2332,19.7528,19.8039,147352,0
+TR.US,D,20131213,000000,19.9297,20.1325,19.7344,19.8894,77403.9,0
+TR.US,D,20131216,000000,19.9489,20.2834,19.9354,20.1636,105596,0
+TR.US,D,20131217,000000,20.1064,20.2465,19.8719,20.0654,98474.6,0
+TR.US,D,20131218,000000,20.0915,20.4067,20.0041,20.2465,278731,0
+TR.US,D,20131219,000000,20.2465,20.4016,20.0964,20.1903,133372,0
+TR.US,D,20131220,000000,20.2641,20.9113,20.2406,20.7552,349065,0
+TR.US,D,20131223,000000,20.8022,21.0212,20.5014,20.6228,238900,0
+TR.US,D,20131224,000000,20.565,20.7183,20.5197,20.6027,37322.8,0
+TR.US,D,20131226,000000,20.6479,20.7242,20.4317,20.539,126773,0
+TR.US,D,20131227,000000,20.6616,20.7552,20.5709,20.6027,69123.3,0
+TR.US,D,20131230,000000,20.6085,20.7242,20.4685,20.5465,123001,0
+TR.US,D,20131231,000000,20.6565,20.7612,20.2892,20.3152,162012,0
+TR.US,D,20140102,000000,20.3078,20.3655,19.8542,19.9297,161785,0
+TR.US,D,20140103,000000,19.9346,20.4427,19.9297,20.2039,131165,0
+TR.US,D,20140106,000000,20.3595,20.3916,19.9221,19.9674,162361,0
+TR.US,D,20140107,000000,19.991,20.3595,19.991,20.2406,86304.8,0
+TR.US,D,20140108,000000,20.1711,20.1711,19.7711,19.9297,85788.3,0
+TR.US,D,20140109,000000,20.0327,20.1325,19.7394,20.1325,126371,0
+TR.US,D,20140110,000000,20.1903,20.1903,19.8391,20.0151,144280,0
+TR.US,D,20140113,000000,20.0103,20.0103,19.5676,19.6783,140867,0
+TR.US,D,20140114,000000,19.8208,19.9732,19.6983,19.8542,471885,0
+TR.US,D,20140115,000000,19.8542,20.0151,19.7579,19.9599,116209,0
+TR.US,D,20140116,000000,19.8644,20.0721,19.8542,19.9967,63154.8,0
+TR.US,D,20140117,000000,19.9221,20.0151,19.7083,19.7663,103238,0
+TR.US,D,20140121,000000,19.8778,19.8885,19.603,19.7663,129170,0
+TR.US,D,20140122,000000,19.7663,19.8275,19.7032,19.7286,96760.3,0
+TR.US,D,20140123,000000,19.6338,19.6983,19.5743,19.6237,114336,0
+TR.US,D,20140124,000000,19.4695,19.6296,19.223,19.3186,140271,0
+TR.US,D,20140127,000000,19.3897,19.5532,19.115,19.3488,113956,0
+TR.US,D,20140128,000000,19.4142,19.5676,19.2531,19.3965,144968,0
+TR.US,D,20140129,000000,19.2155,19.2589,18.8578,18.865,130723,0
+TR.US,D,20140130,000000,19.0311,19.2289,18.7686,19.0913,123749,0
+TR.US,D,20140131,000000,18.7435,19.1199,18.7435,18.9415,127024,0
+TR.US,D,20140203,000000,18.8578,19.0444,18.0444,18.0687,323413,0
+TR.US,D,20140204,000000,18.1987,18.3614,17.959,18.2422,214788,0
+TR.US,D,20140205,000000,18.1987,18.3748,18.0369,18.1737,122394,0
+TR.US,D,20140206,000000,18.2288,18.462,18.1821,18.3093,127666,0
+TR.US,D,20140207,000000,18.3362,18.3422,18.099,18.1434,76957.7,0
+TR.US,D,20140210,000000,18.167,18.3168,17.9983,18.2055,83581.2,0
+TR.US,D,20140211,000000,18.167,18.4794,18.1099,18.3614,76919.5,0
+TR.US,D,20140212,000000,18.4175,18.4175,17.9422,17.9843,101255,0
+TR.US,D,20140213,000000,17.881,18.2766,17.8611,18.2599,70374.8,0
+TR.US,D,20140214,000000,18.2835,19.0051,18.155,18.9473,215376,0
+TR.US,D,20140218,000000,18.9088,19.0849,18.659,18.9666,121557,0
+TR.US,D,20140219,000000,18.8398,19.0788,18.5182,18.565,103352,0
+TR.US,D,20140220,000000,18.5835,18.731,18.5299,18.5726,104638,0
+TR.US,D,20140221,000000,18.6078,18.6548,18.4217,18.493,144137,0
+TR.US,D,20140224,000000,18.539,18.659,18.4686,18.539,87254.5,0
+TR.US,D,20140225,000000,18.493,18.7242,18.462,18.5222,78196,0
+TR.US,D,20140226,000000,18.596,18.798,18.4686,18.5458,113156,0
+TR.US,D,20140227,000000,18.4794,18.642,18.4794,18.5911,64177.2,0
+TR.US,D,20140228,000000,18.6799,18.985,18.595,18.7653,103958,0
+TR.US,D,20140303,000000,18.1325,18.6221,17.8947,18.595,478146,0
+TR.US,D,20140304,000000,18.8089,19.302,18.6799,19.0444,932080,0
+TR.US,D,20140305,000000,18.985,19.0311,18.595,18.6866,164781,0
+TR.US,D,20140306,000000,18.6866,18.6866,18.4157,18.5702,194835,0
+TR.US,D,20140307,000000,18.7142,18.7906,18.5483,18.7586,125206,0
+TR.US,D,20140310,000000,18.7,18.8089,18.606,18.752,120265,0
+TR.US,D,20140311,000000,18.7964,18.7964,18.5255,18.6599,171656,0
+TR.US,D,20140312,000000,18.5373,18.9314,18.5373,18.9314,178572,0
+TR.US,D,20140313,000000,19.063,19.063,18.7209,18.8013,125178,0
+TR.US,D,20140314,000000,18.7069,19.069,18.7069,19.0311,119447,0
+TR.US,D,20140317,000000,19.099,19.3773,18.9046,18.9514,169948,0
+TR.US,D,20140318,000000,18.9229,19.1946,18.9229,19.099,91332.1,0
+TR.US,D,20140319,000000,19.0371,19.0806,18.642,18.8398,118006,0
+TR.US,D,20140320,000000,18.8233,19.0311,18.7653,18.9514,111406,0
+TR.US,D,20140321,000000,19.0244,19.2868,18.9707,19.0371,334810,0
+TR.US,D,20140324,000000,19.063,19.1828,18.835,18.9448,121114,0
+TR.US,D,20140325,000000,19.0873,19.2096,18.9966,19.1031,63062.9,0
+TR.US,D,20140326,000000,19.2483,19.2483,18.9448,18.9783,99561.4,0
+TR.US,D,20140327,000000,19.0043,19.1108,18.8784,18.9648,88620.4,0
+TR.US,D,20140328,000000,18.9648,19.1428,18.9104,18.9648,85004.5,0
+TR.US,D,20140331,000000,19.0244,19.4023,18.985,19.3079,116209,0
+TR.US,D,20140401,000000,19.2951,19.4779,19.2589,19.4133,79490.4,0
+TR.US,D,20140402,000000,19.4981,19.5121,19.3519,19.4133,72127.3,0
+TR.US,D,20140403,000000,19.3773,19.42,19.223,19.3519,62029.8,0
+TR.US,D,20140404,000000,19.5039,19.5039,18.8978,18.9448,142063,0
+TR.US,D,20140407,000000,18.9104,19.0371,18.784,18.8658,201617,0
+TR.US,D,20140408,000000,18.8726,19.0938,18.8283,18.9372,98076.1,0
+TR.US,D,20140409,000000,19.0118,19.069,18.8517,19.0371,85839.6,0
+TR.US,D,20140410,000000,18.9648,19.1487,18.6941,18.7653,128420,0
+TR.US,D,20140411,000000,18.606,18.8283,18.5006,18.606,86949.1,0
+TR.US,D,20140414,000000,18.7906,19.0747,18.4736,18.6748,72281.2,0
+TR.US,D,20140415,000000,18.6682,18.7209,18.223,18.3916,110238,0
+TR.US,D,20140416,000000,18.4812,18.7,18.2672,18.5432,91141.2,0
+TR.US,D,20140417,000000,18.5006,18.6682,18.3245,18.4947,99643.7,0
+TR.US,D,20140421,000000,18.4947,18.5702,18.409,18.4561,54321.8,0
+TR.US,D,20140422,000000,18.575,18.8398,18.4736,18.6682,96503.8,0
+TR.US,D,20140423,000000,18.606,18.7729,18.3916,18.3916,118788,0
+TR.US,D,20140424,000000,18.3982,18.5624,18.2288,18.2422,55291.7,0
+TR.US,D,20140425,000000,18.1183,18.2422,17.9371,18.0437,151927,0
+TR.US,D,20140428,000000,18.1788,18.3463,18.0621,18.2422,90437.4,0
+TR.US,D,20140429,000000,18.3588,18.4041,18.1049,18.1788,101816,0
+TR.US,D,20140430,000000,18.2541,18.2541,17.9623,18.1788,115023,0
+TR.US,D,20140501,000000,18.1961,18.1961,17.7596,17.9564,134689,0
+TR.US,D,20140502,000000,17.969,18.1583,17.9195,17.9522,83055.1,0
+TR.US,D,20140505,000000,17.8611,17.9564,17.7393,17.9273,85394.6,0
+TR.US,D,20140506,000000,17.9273,18.0084,17.6615,17.6663,121345,0
+TR.US,D,20140507,000000,17.7459,17.9077,17.6372,17.8887,113389,0
+TR.US,D,20140508,000000,17.9273,18.1123,17.7713,18.0025,172432,0
+TR.US,D,20140509,000000,17.969,18.2288,17.969,18.1961,101274,0
+TR.US,D,20140512,000000,18.3588,18.5702,18.2541,18.4561,131699,0
+TR.US,D,20140513,000000,18.4217,18.4343,18.2363,18.2541,115841,0
+TR.US,D,20140514,000000,18.2707,18.2978,17.9623,18.0025,166722,0
+TR.US,D,20140515,000000,17.8751,18.0227,17.8023,17.881,165599,0
+TR.US,D,20140516,000000,17.8408,18.0999,17.7779,18.0621,128330,0
+TR.US,D,20140519,000000,17.9564,18.2775,17.9564,18.2541,164763,0
+TR.US,D,20140520,000000,18.2541,18.3051,17.9522,18.0999,206957,0
+TR.US,D,20140521,000000,18.2422,18.3397,18.0161,18.1183,116939,0
+TR.US,D,20140522,000000,18.1961,18.3588,17.9825,18.2672,84319.7,0
+TR.US,D,20140523,000000,18.2978,18.4736,18.2363,18.462,101633,0
+TR.US,D,20140527,000000,18.4879,18.7906,18.4694,18.7729,90884.7,0
+TR.US,D,20140528,000000,18.7142,18.7142,18.519,18.6799,99722.5,0
+TR.US,D,20140529,000000,18.784,18.9314,18.6866,18.8517,92057.5,0
+TR.US,D,20140530,000000,18.9448,19.0444,18.6799,18.7653,157105,0
+TR.US,D,20140602,000000,18.8398,18.9783,18.595,18.835,111842,0
+TR.US,D,20140603,000000,18.7412,18.8658,18.6345,18.7,97127.7,0
+TR.US,D,20140604,000000,18.7142,18.8233,18.6866,18.7729,63132.1,0
+TR.US,D,20140605,000000,18.752,19.1487,18.7,19.1031,88976,0
+TR.US,D,20140606,000000,19.2422,19.3463,19.0371,19.13,109336,0
+TR.US,D,20140609,000000,19.1828,19.302,19.063,19.1428,70529.9,0
+TR.US,D,20140610,000000,19.0244,19.1031,18.835,18.8837,91338.1,0
+TR.US,D,20140611,000000,18.7729,18.7763,18.4343,18.5373,120001,0
+TR.US,D,20140612,000000,18.4483,18.766,18.3387,18.5333,111350,0
+TR.US,D,20140613,000000,18.6147,18.6147,18.3721,18.4417,110010,0
+TR.US,D,20140616,000000,18.4417,18.4483,18.228,18.3647,139600,0
+TR.US,D,20140617,000000,18.4208,18.6689,18.384,18.4736,152854,0
+TR.US,D,20140618,000000,18.4736,18.6345,18.3916,18.595,91985.9,0
+TR.US,D,20140619,000000,18.6807,18.7078,18.5138,18.6874,88350.8,0
+TR.US,D,20140620,000000,18.752,18.7594,18.595,18.7078,234356,0
+TR.US,D,20140623,000000,18.715,18.715,18.5138,18.575,93285.1,0
+TR.US,D,20140624,000000,18.4947,18.6756,18.4561,18.462,88421.2,0
+TR.US,D,20140625,000000,18.311,18.5333,18.2766,18.5006,98791.9,0
+TR.US,D,20140626,000000,18.5079,18.5333,18.3975,18.4561,73402.6,0
+TR.US,D,20140627,000000,18.3177,18.8021,18.3177,18.7594,381129,0
+TR.US,D,20140630,000000,18.8175,19.0568,18.7973,19.0384,203406,0
+TR.US,D,20140701,000000,19.1393,19.6907,19.0194,19.4747,240961,0
+TR.US,D,20140702,000000,19.4294,19.4937,19.3035,19.3347,148315,0
+TR.US,D,20140703,000000,19.3672,19.4294,19.3413,19.4294,40415.1,0
+TR.US,D,20140707,000000,19.4166,19.4166,18.8844,18.9607,160376,0
+TR.US,D,20140708,000000,18.8793,18.9455,18.7217,18.752,166240,0
+TR.US,D,20140709,000000,18.8357,18.8526,18.642,18.6607,112018,0
+TR.US,D,20140710,000000,18.3581,18.5567,18.2766,18.4483,154391,0
+TR.US,D,20140711,000000,18.3975,18.5432,18.2918,18.4417,79636,0
+TR.US,D,20140714,000000,18.606,18.6221,18.3455,18.4148,110213,0
+TR.US,D,20140715,000000,18.3647,18.4483,18.1174,18.1695,94240.6,0
+TR.US,D,20140716,000000,18.311,18.3305,17.8792,18.099,171626,0
+TR.US,D,20140717,000000,18.1041,18.1952,17.9556,18.0017,177726,0
+TR.US,D,20140718,000000,17.9758,18.2663,17.9758,18.2221,96241.3,0
+TR.US,D,20140721,000000,18.099,18.1695,18.0267,18.0871,91775.9,0
+TR.US,D,20140722,000000,18.177,18.2534,18.0075,18.0521,68553.1,0
+TR.US,D,20140723,000000,18.0267,18.0939,17.9607,18.0144,78410.8,0
+TR.US,D,20140724,000000,18.0418,18.0605,17.9004,17.9808,61451.2,0
+TR.US,D,20140725,000000,17.8517,17.9758,17.6262,17.6581,138438,0
+TR.US,D,20140728,000000,17.6581,17.6775,17.3352,17.4587,148895,0
+TR.US,D,20140729,000000,17.4785,17.5473,17.2082,17.2198,104223,0
+TR.US,D,20140730,000000,17.3352,17.3352,17.0052,17.136,156851,0
+TR.US,D,20140731,000000,16.9239,17.4587,16.8316,17.026,316655,0
+TR.US,D,20140801,000000,17.0386,17.2014,16.8316,16.9103,183331,0
+TR.US,D,20140804,000000,17.1014,17.4065,16.9421,17.3428,187404,0
+TR.US,D,20140805,000000,17.2014,17.5668,17.2014,17.3864,129157,0
+TR.US,D,20140806,000000,17.3094,17.7705,17.3094,17.607,135378,0
+TR.US,D,20140807,000000,17.7041,17.7117,17.4528,17.4785,86173.6,0
+TR.US,D,20140808,000000,17.4653,17.6907,17.3352,17.6405,73385.9,0
+TR.US,D,20140811,000000,17.6195,18.0267,17.6195,17.9808,127773,0
+TR.US,D,20140812,000000,17.9119,17.9683,17.7754,17.7947,79866.2,0
+TR.US,D,20140813,000000,17.8449,17.9683,17.7947,17.8249,45747.8,0
+TR.US,D,20140814,000000,17.8324,17.9607,17.8198,17.918,107808,0
+TR.US,D,20140815,000000,18.0939,18.2354,17.7822,18.1232,138868,0
+TR.US,D,20140818,000000,18.3044,18.3044,17.9607,18.0798,86891.8,0
+TR.US,D,20140819,000000,18.0798,18.5138,18.0462,18.5079,119242,0
+TR.US,D,20140820,000000,18.409,18.4208,18.1952,18.2663,75744.4,0
+TR.US,D,20140821,000000,18.2663,18.2918,18.0351,18.1041,92021.7,0
+TR.US,D,20140822,000000,18.099,18.2663,17.9247,18.0521,86073.4,0
+TR.US,D,20140825,000000,18.228,18.228,18.0017,18.1509,80697.8,0
+TR.US,D,20140826,000000,18.1568,18.2415,17.9758,18.1835,84685.9,0
+TR.US,D,20140827,000000,18.2415,18.2918,18.1434,18.2599,40535.6,0
+TR.US,D,20140828,000000,18.099,18.1835,18.0798,18.1232,81166.6,0
+TR.US,D,20140829,000000,18.1107,18.3237,18.1107,18.2663,87122,0
+TR.US,D,20140902,000000,18.3387,18.409,18.1434,18.3721,125598,0
+TR.US,D,20140903,000000,18.409,18.409,18.099,18.1174,108587,0
+TR.US,D,20140904,000000,18.1174,18.1644,18.0211,18.0418,85571.1,0
+TR.US,D,20140905,000000,17.9808,18.1903,17.9422,18.177,103089,0
+TR.US,D,20140908,000000,18.0739,18.1568,17.8449,18.1232,150423,0
+TR.US,D,20140909,000000,18.0462,18.1509,17.9683,17.995,108746,0
+TR.US,D,20140910,000000,17.9683,18.0605,17.8585,18.0521,60146,0
+TR.US,D,20140911,000000,17.9306,18.1041,17.9306,18.0521,77440.9,0
+TR.US,D,20140912,000000,18.068,18.068,17.7041,17.9306,174596,0
+TR.US,D,20140915,000000,17.9758,18.099,17.8015,18.0939,142713,0
+TR.US,D,20140916,000000,18.0211,18.409,18.0211,18.3513,162135,0
+TR.US,D,20140917,000000,18.311,18.3782,18.1384,18.2467,61844.8,0
+TR.US,D,20140918,000000,18.2698,18.409,18.2415,18.3916,64363.3,0
+TR.US,D,20140919,000000,18.4208,18.4343,17.9607,18.0871,261101,0
+TR.US,D,20140922,000000,18.0462,18.1174,17.9247,18.0351,99644.9,0
+TR.US,D,20140923,000000,17.9247,18.0017,17.8082,17.9052,151487,0
+TR.US,D,20140924,000000,17.9556,18.1835,17.9422,18.1174,98141.7,0
+TR.US,D,20140925,000000,18.0267,18.1952,17.7947,17.9306,209828,0
+TR.US,D,20140926,000000,17.9247,18.1041,17.9052,18.0351,168128,0
+TR.US,D,20140929,000000,17.8198,18.1384,17.8198,18.1309,85365.9,0
+TR.US,D,20140930,000000,18.0798,18.2354,18.0798,18.099,200801,0
+TR.US,D,20141001,000000,18.1232,18.2221,17.9356,18.0939,256338,0
+TR.US,D,20141002,000000,18.177,18.352,18.0418,18.2599,133900,0
+TR.US,D,20141003,000000,18.4359,18.4579,18.3245,18.3849,105447,0
+TR.US,D,20141006,000000,18.3789,18.5373,18.2926,18.4217,109551,0
+TR.US,D,20141007,000000,18.2926,18.4963,18.1434,18.1568,91126.9,0
+TR.US,D,20141008,000000,18.1835,18.6505,18.1644,18.636,141641,0
+TR.US,D,20141009,000000,18.6439,18.6975,18.2707,18.3463,188579,0
+TR.US,D,20141010,000000,18.3463,18.6822,18.2541,18.352,173176,0
+TR.US,D,20141013,000000,18.3397,18.6822,18.2775,18.5207,97249.4,0
+TR.US,D,20141014,000000,18.7025,18.7873,18.5207,18.5901,120868,0
+TR.US,D,20141015,000000,18.409,18.5155,18.1644,18.3982,226129,0
+TR.US,D,20141016,000000,18.2672,18.5717,18.2037,18.409,229804,0
+TR.US,D,20141017,000000,18.6557,18.6764,18.3397,18.3916,115699,0
+TR.US,D,20141020,000000,18.3849,18.6027,18.3656,18.5275,115427,0
+TR.US,D,20141021,000000,18.5633,18.7428,18.4963,18.7102,97366.3,0
+TR.US,D,20141022,000000,18.6764,18.7619,18.4359,18.4629,127883,0
+TR.US,D,20141023,000000,18.6975,18.6975,18.3916,18.5835,71529.6,0
+TR.US,D,20141024,000000,18.6439,18.6557,18.2775,18.4294,122932,0
+TR.US,D,20141027,000000,18.2978,18.4629,18.1568,18.3789,102999,0
+TR.US,D,20141028,000000,18.4829,18.7025,18.2707,18.7025,141310,0
+TR.US,D,20141029,000000,18.7166,18.8122,18.4629,18.5207,157499,0
+TR.US,D,20141030,000000,18.4294,18.8298,18.4041,18.8191,156787,0
+TR.US,D,20141031,000000,19.1282,19.3269,19.0085,19.2272,219848,0
+TR.US,D,20141103,000000,19.2522,19.3572,19.0673,19.1022,126785,0
+TR.US,D,20141104,000000,19.0772,19.2734,18.9088,19.0913,137758,0
+TR.US,D,20141105,000000,19.1545,19.3646,19.0673,19.0964,119871,0
+TR.US,D,20141106,000000,19.1545,19.2079,18.9622,19.1358,94566.3,0
+TR.US,D,20141107,000000,19.1658,19.1658,18.8122,18.8811,111988,0
+TR.US,D,20141110,000000,18.9355,19.1083,18.7428,19.0603,100857,0
+TR.US,D,20141111,000000,19.084,19.1208,18.9423,19.1022,100515,0
+TR.US,D,20141112,000000,18.9682,19.1358,18.9682,19.0964,83113.6,0
+TR.US,D,20141113,000000,19.1545,19.2407,18.9146,18.9942,85920.7,0
+TR.US,D,20141114,000000,18.9682,19.0913,18.7545,18.7729,98077.3,0
+TR.US,D,20141117,000000,18.8122,18.8878,18.7873,18.825,86234.4,0
+TR.US,D,20141118,000000,18.8543,19.0009,18.8122,18.8617,136009,0
+TR.US,D,20141119,000000,18.8298,18.9565,18.5835,18.6557,111423,0
+TR.US,D,20141120,000000,18.6295,18.6715,18.5341,18.5717,74209.1,0
+TR.US,D,20141121,000000,18.8046,18.8046,18.5275,18.6229,175197,0
+TR.US,D,20141124,000000,18.6295,18.8476,18.5835,18.8374,71103.7,0
+TR.US,D,20141125,000000,18.8423,18.8811,18.6822,18.8543,76861.1,0
+TR.US,D,20141126,000000,18.8122,19.0285,18.8122,18.9942,52520.4,0
+TR.US,D,20141128,000000,19.0479,19.3269,18.8691,18.8961,253057,0
+TR.US,D,20141201,000000,18.8961,18.9825,18.6975,18.7166,116346,0
+TR.US,D,20141202,000000,18.6822,19.016,18.6557,19.0009,80504.5,0
+TR.US,D,20141203,000000,18.8811,19.0212,18.8811,19.0085,106539,0
+TR.US,D,20141204,000000,19.0085,19.0085,18.7788,18.7939,88276.9,0
+TR.US,D,20141205,000000,18.7873,19.1083,18.7873,19.0285,64927.5,0
+TR.US,D,20141208,000000,19.0212,19.2474,18.8961,19.0964,100023,0
+TR.US,D,20141209,000000,18.8476,19.2474,18.8122,19.1159,90549.5,0
+TR.US,D,20141210,000000,18.9942,19.1358,18.7686,18.8046,82570.8,0
+TR.US,D,20141211,000000,18.9355,19.1468,18.8878,18.9892,79035.9,0
+TR.US,D,20141212,000000,18.8617,19.0479,18.7293,18.7545,88077.6,0
+TR.US,D,20141215,000000,18.7729,18.8046,18.409,18.4359,108634,0
+TR.US,D,20141216,000000,18.4294,18.8691,18.3313,18.7619,174653,0
+TR.US,D,20141217,000000,18.8191,19.3773,18.7788,19.3455,166437,0
+TR.US,D,20141218,000000,19.5048,19.9106,19.3519,19.8962,156806,0
+TR.US,D,20141219,000000,19.6822,19.8309,19.5048,19.7066,355548,0
+TR.US,D,20141222,000000,19.8375,20.0588,19.7719,19.9876,98769.3,0
+TR.US,D,20141223,000000,20.0008,20.1501,19.7797,19.8309,93196.8,0
+TR.US,D,20141224,000000,19.9153,20.0318,19.8375,19.975,39984.4,0
+TR.US,D,20141226,000000,20.1089,20.1089,19.8835,19.8962,47036.2,0
+TR.US,D,20141229,000000,19.8835,20.2473,19.8835,20.1501,80942.3,0
+TR.US,D,20141230,000000,20.1501,20.2817,20.0991,20.1166,57016.8,0
+TR.US,D,20141231,000000,20.2598,20.2817,19.9106,19.9297,137221,0
+TR.US,D,20150102,000000,19.975,20.0262,19.492,19.6891,124749,0
+TR.US,D,20150105,000000,19.5323,19.7335,19.2206,19.3889,96507.3,0
+TR.US,D,20150106,000000,19.338,19.5131,18.9196,19.0152,119533,0
+TR.US,D,20150107,000000,19.1076,19.3069,19.0831,19.3011,75031,0
+TR.US,D,20150108,000000,19.4133,19.6246,19.3889,19.4989,296788,0
+TR.US,D,20150109,000000,19.4779,19.559,19.2792,19.4669,118917,0
+TR.US,D,20150112,000000,19.4133,19.4342,19.2206,19.3705,102223,0
+TR.US,D,20150113,000000,19.559,19.9297,19.3705,19.5776,86686.6,0
+TR.US,D,20150114,000000,19.4612,19.6765,19.3119,19.591,71573.7,0
+TR.US,D,20150115,000000,19.6497,19.6554,19.4133,19.5458,67605.8,0
+TR.US,D,20150116,000000,19.4861,20.0076,19.4861,19.9633,96151.8,0
+TR.US,D,20150120,000000,19.8962,20.0787,19.7024,20.0318,67836.1,0
+TR.US,D,20150121,000000,20.0008,21.6388,19.8885,21.4495,1196604,0
+TR.US,D,20150122,000000,21.6388,22.0294,21.2617,21.99,418742,0
+TR.US,D,20150123,000000,22.1861,22.8549,21.7235,22.3798,447486,0
+TR.US,D,20150126,000000,22.4739,22.9454,22.1133,22.6194,346863,0
+TR.US,D,20150127,000000,22.4528,22.487,22.0998,22.1176,210715,0
+TR.US,D,20150128,000000,22.1536,22.2809,21.1853,21.2298,246580,0
+TR.US,D,20150129,000000,21.3597,21.4568,20.887,21.2481,273308,0
+TR.US,D,20150130,000000,21.0327,21.073,20.2676,20.2817,285646,0
+TR.US,D,20150202,000000,20.4151,20.4728,19.8525,20.4343,264920,0
+TR.US,D,20150203,000000,20.5734,20.8802,20.2541,20.4805,181002,0
+TR.US,D,20150204,000000,20.447,20.9877,20.3588,20.6823,265540,0
+TR.US,D,20150205,000000,20.794,21.0922,20.6453,20.944,233481,0
+TR.US,D,20150206,000000,20.9615,21.0529,20.5734,20.7143,169232,0
+TR.US,D,20150209,000000,20.5801,20.8919,20.5801,20.7269,101607,0
+TR.US,D,20150210,000000,20.9615,21.0789,20.7526,20.8265,100748,0
+TR.US,D,20150211,000000,20.787,20.9959,20.6118,20.8066,89708.5,0
+TR.US,D,20150212,000000,20.8725,21.1518,20.7394,21.1115,118845,0
+TR.US,D,20150213,000000,21.0227,21.1518,20.709,21.0271,94899.2,0
+TR.US,D,20150217,000000,21.0529,21.4962,21.0529,21.2901,159257,0
+TR.US,D,20150218,000000,21.2298,21.3286,21.125,21.2421,107665,0
+TR.US,D,20150219,000000,21.2043,21.2541,21.0922,21.1183,89188.3,0
+TR.US,D,20150220,000000,21.0855,21.4234,20.6823,21.2421,200344,0
+TR.US,D,20150223,000000,21.2481,21.2481,21.0662,21.1183,71238.5,0
+TR.US,D,20150224,000000,21.0922,21.3907,21.073,21.2824,62580.9,0
+TR.US,D,20150225,000000,21.3286,21.3645,21.1594,21.2541,97150.4,0
+TR.US,D,20150226,000000,21.2364,21.5166,21.2224,21.4309,76567.6,0
+TR.US,D,20150227,000000,21.4753,21.633,21.4234,21.4443,126174,0
+TR.US,D,20150302,000000,21.5357,21.7829,21.4568,21.7485,108887,0
+TR.US,D,20150303,000000,21.6388,21.8417,21.4568,21.6958,100429,0
+TR.US,D,20150304,000000,21.6641,21.6641,21.4644,21.5416,105352,0
+TR.US,D,20150305,000000,21.633,21.633,21.3388,21.6145,88276.9,0
+TR.US,D,20150306,000000,21.643,21.7177,21.0127,21.1122,192901,0
+TR.US,D,20150309,000000,21.1057,21.3294,21.0529,21.2609,126913,0
+TR.US,D,20150310,000000,21.0654,21.4486,21.0589,21.3611,119911,0
+TR.US,D,20150311,000000,21.4684,21.7437,21.3473,21.7177,137040,0
+TR.US,D,20150312,000000,21.9062,22.421,21.8917,22.3488,135996,0
+TR.US,D,20150313,000000,22.2866,22.4066,21.9775,22.2725,132571,0
+TR.US,D,20150316,000000,22.4645,22.4987,22.2163,22.4444,155510,0
+TR.US,D,20150317,000000,22.4276,22.4276,22.1257,22.2289,109032,0
+TR.US,D,20150318,000000,22.2289,22.5047,21.7998,22.421,119911,0
+TR.US,D,20150319,000000,22.3211,22.4276,22.1176,22.389,101587,0
+TR.US,D,20150320,000000,22.5364,23.322,22.4444,23.1826,497665,0
+TR.US,D,20150323,000000,23.2137,23.43,23.1275,23.1896,181281,0
+TR.US,D,20150324,000000,23.1971,23.3346,22.8057,22.8239,147020,0
+TR.US,D,20150325,000000,22.9454,23.1476,22.6431,22.6917,125614,0
+TR.US,D,20150326,000000,22.6564,22.924,22.5766,22.7526,92504.8,0
+TR.US,D,20150327,000000,22.8451,22.924,22.6976,22.8239,101436,0
+TR.US,D,20150330,000000,22.8728,23.0343,22.7739,22.8239,98461.5,0
+TR.US,D,20150331,000000,22.6832,22.8317,22.5868,22.7739,115288,0
+TR.US,D,20150401,000000,22.6564,22.7117,22.3823,22.4359,137338,0
+TR.US,D,20150402,000000,22.389,22.866,22.389,22.731,75818.4,0
+TR.US,D,20150406,000000,22.5125,23.072,22.5125,23.0547,111122,0
+TR.US,D,20150407,000000,22.9725,23.0882,22.6286,22.6488,79819.7,0
+TR.US,D,20150408,000000,22.6748,22.746,22.4007,22.4561,136144,0
+TR.US,D,20150409,000000,22.389,22.5364,22.2163,22.3137,78984.6,0
+TR.US,D,20150410,000000,22.3137,22.4987,22.2801,22.3211,106205,0
+TR.US,D,20150413,000000,22.2617,22.421,22.1468,22.2357,89520,0
+TR.US,D,20150414,000000,22.2564,22.3688,22.2163,22.2564,132571,0
+TR.US,D,20150415,000000,22.3077,22.4359,22.1409,22.1409,128194,0
+TR.US,D,20150416,000000,22.2229,22.2676,22.0815,22.1885,137409,0
+TR.US,D,20150417,000000,22.0597,22.1342,21.6061,21.7177,164150,0
+TR.US,D,20150420,000000,21.8181,22.1176,21.8181,21.8917,123018,0
+TR.US,D,20150421,000000,21.9415,22.0326,21.8659,21.886,48773.2,0
+TR.US,D,20150422,000000,21.8181,21.8609,21.5826,21.7572,69780.7,0
+TR.US,D,20150423,000000,21.7301,21.8122,21.4971,21.643,101741,0
+TR.US,D,20150424,000000,21.6305,21.7653,21.5373,21.7301,61834.1,0
+TR.US,D,20150427,000000,21.7242,21.9917,21.5894,21.6691,109336,0
+TR.US,D,20150428,000000,21.7437,21.8324,21.5691,21.6691,91165.1,0
+TR.US,D,20150429,000000,21.6254,21.6815,21.3406,21.3824,114847,0
+TR.US,D,20150430,000000,21.2824,21.3999,20.7845,20.7988,193794,0
+TR.US,D,20150501,000000,20.839,21.2481,20.8104,21.1057,109481,0
+TR.US,D,20150504,000000,21.1057,21.3361,21.1057,21.1544,88480.9,0
+TR.US,D,20150505,000000,21.1544,21.2481,20.6598,20.7428,107247,0
+TR.US,D,20150506,000000,20.839,20.839,20.5366,20.6715,133277,0
+TR.US,D,20150507,000000,20.5894,20.839,20.5155,20.6968,101914,0
+TR.US,D,20150508,000000,20.8526,20.9003,20.4812,20.5767,128399,0
+TR.US,D,20150511,000000,20.523,20.8325,20.4016,20.4184,298064,0
+TR.US,D,20150512,000000,20.3562,20.7845,20.2332,20.6899,145351,0
+TR.US,D,20150513,000000,20.6899,20.8457,20.6094,20.6247,129445,0
+TR.US,D,20150514,000000,20.7042,20.9925,20.6247,20.9079,136592,0
+TR.US,D,20150515,000000,20.9079,20.9196,20.7428,20.7428,94198.9,0
+TR.US,D,20150518,000000,20.5977,20.9783,20.5977,20.8802,117927,0
+TR.US,D,20150519,000000,20.9196,20.9406,20.7914,20.887,83564.5,0
+TR.US,D,20150520,000000,20.9524,21.0855,20.7772,20.804,66132.5,0
+TR.US,D,20150521,000000,20.7217,20.7988,20.5894,20.6372,177559,0
+TR.US,D,20150522,000000,20.6247,20.6715,20.5155,20.6531,75521.3,0
+TR.US,D,20150526,000000,20.4886,20.6598,20.4685,20.4812,159602,0
+TR.US,D,20150527,000000,20.4886,20.5826,20.3018,20.3689,277060,0
+TR.US,D,20150528,000000,20.3287,20.6247,20.2071,20.6247,90656.9,0
+TR.US,D,20150529,000000,20.5433,20.6899,20.3897,20.6372,104568,0
+TR.US,D,20150601,000000,20.9723,21.9206,20.9723,21.8609,331588,0
+TR.US,D,20150602,000000,21.8181,22.0403,21.5175,21.7931,558976,0
+TR.US,D,20150603,000000,21.7998,22.0127,21.612,21.9648,151491,0
+TR.US,D,20150604,000000,21.8609,21.8609,21.6061,21.6622,109336,0
+TR.US,D,20150605,000000,21.483,21.6504,21.3218,21.6305,99500.6,0
+TR.US,D,20150608,000000,21.5977,21.737,21.4746,21.6187,107692,0
+TR.US,D,20150609,000000,21.6691,21.6815,21.3883,21.5568,78867.7,0
+TR.US,D,20150610,000000,21.6254,21.9582,21.6254,21.7998,104045,0
+TR.US,D,20150611,000000,21.9338,21.9465,21.6422,21.8525,71009.4,0
+TR.US,D,20150612,000000,21.8065,21.9775,21.6247,21.8994,64315.5,0
+TR.US,D,20150615,000000,21.6815,21.7653,21.3136,21.4618,150922,0
+TR.US,D,20150616,000000,21.4066,21.886,21.4066,21.8065,94919.5,0
+TR.US,D,20150617,000000,21.8994,21.8994,21.6683,21.6815,60161.5,0
+TR.US,D,20150618,000000,21.6815,21.9062,21.5894,21.7653,117201,0
+TR.US,D,20150619,000000,21.8609,22.1561,21.6748,21.7494,347445,0
+TR.US,D,20150622,000000,21.8122,21.9206,21.6683,21.7998,154340,0
+TR.US,D,20150623,000000,21.8525,21.8728,21.6889,21.8241,82574.3,0
+TR.US,D,20150624,000000,21.8458,21.9656,21.6889,21.7301,114081,0
+TR.US,D,20150625,000000,21.7437,22.0196,21.6495,21.8122,95218.9,0
+TR.US,D,20150626,000000,21.7653,21.9139,21.7177,21.8402,442511,0
+TR.US,D,20150629,000000,21.7653,21.8728,21.4618,21.4897,118834,0
+TR.US,D,20150630,000000,21.4746,21.8458,21.2733,21.7494,145998,0
+TR.US,D,20150701,000000,21.7998,21.8728,21.5559,21.7494,77094.9,0
+TR.US,D,20150702,000000,21.8122,21.8122,21.5432,21.6364,53029.8,0
+TR.US,D,20150706,000000,21.5305,21.8122,21.3808,21.7572,120914,0
+TR.US,D,20150707,000000,21.7027,22.0546,21.5432,21.9656,101756,0
+TR.US,D,20150708,000000,21.8917,22.0469,21.6247,21.9421,227127,0
+TR.US,D,20150709,000000,22.1133,22.1409,21.7931,21.8122,78431.1,0
+TR.US,D,20150710,000000,21.9716,22.1005,21.8065,21.8795,46643.7,0
+TR.US,D,20150713,000000,21.8609,22.1409,21.8402,22.0739,66550,0
+TR.US,D,20150714,000000,22.135,22.1837,21.6683,21.9421,119547,0
+TR.US,D,20150715,000000,21.8994,21.9139,21.7177,21.7863,41158.3,0
+TR.US,D,20150716,000000,21.7494,22.1005,21.7494,22.0469,64019.7,0
+TR.US,D,20150717,000000,22.0739,22.0739,21.8065,21.9139,56299.8,0
+TR.US,D,20150720,000000,21.9269,21.9269,21.4962,21.5768,124627,0
+TR.US,D,20150721,000000,21.6364,21.6364,21.2523,21.3731,174987,0
+TR.US,D,20150722,000000,21.3396,21.7242,21.3396,21.6364,47385.7,0
+TR.US,D,20150723,000000,21.6178,21.7998,21.4134,21.4478,65955.9,0
+TR.US,D,20150724,000000,21.3808,21.6112,21.0361,21.3019,71743.1,0
+TR.US,D,20150727,000000,21.3136,21.435,21.1317,21.4134,104579,0
+TR.US,D,20150728,000000,21.4962,21.7931,21.3286,21.7177,86452.8,0
+TR.US,D,20150729,000000,21.7437,21.8917,21.6748,21.8241,48278.1,0
+TR.US,D,20150730,000000,21.6958,21.9421,21.6305,21.886,104277,0
+TR.US,D,20150731,000000,21.986,22.1477,21.7931,21.8609,106059,0
+TR.US,D,20150803,000000,21.7931,21.886,21.5509,21.7494,104606,0
+TR.US,D,20150804,000000,21.6422,21.9515,21.597,21.711,74716.1,0
+TR.US,D,20150805,000000,21.8402,22.0135,21.6178,21.711,121357,0
+TR.US,D,20150806,000000,21.7931,21.7931,21.5509,21.7177,93255.2,0
+TR.US,D,20150807,000000,21.5894,21.7712,21.4267,21.6305,96998.8,0
+TR.US,D,20150810,000000,21.7437,22.218,21.6958,21.9465,187165,0
+TR.US,D,20150811,000000,21.8609,21.9421,21.7177,21.7931,84695.5,0
+TR.US,D,20150812,000000,21.6958,21.7653,21.3455,21.6815,85711.9,0
+TR.US,D,20150813,000000,21.5768,21.8795,21.4822,21.597,132799,0
+TR.US,D,20150814,000000,21.6422,21.8181,21.3663,21.7863,143047,0
+TR.US,D,20150817,000000,21.6748,21.9515,21.5623,21.8917,60161.5,0
+TR.US,D,20150818,000000,21.8525,21.8525,21.597,21.6683,101756,0
+TR.US,D,20150819,000000,21.6683,21.6958,21.3874,21.5432,74716.1,0
+TR.US,D,20150820,000000,21.3203,21.4962,21.1041,21.124,138442,0
+TR.US,D,20150821,000000,20.7394,21.1718,20.7394,20.897,147355,0
+TR.US,D,20150824,000000,20.217,20.8423,19.9617,20.4427,266157,0
+TR.US,D,20150825,000000,20.8299,20.9766,20.5131,20.581,250148,0
+TR.US,D,20150826,000000,20.9238,21.1317,20.4779,21.0502,133092,0
+TR.US,D,20150827,000000,21.1718,21.2264,20.8216,21.1317,149438,0
+TR.US,D,20150828,000000,21.0446,21.1718,20.8692,21.1718,97742.1,0
+TR.US,D,20150831,000000,20.5659,21.0446,20.5659,20.9238,305107,0
+TR.US,D,20150901,000000,20.6405,20.7821,20.4779,20.5332,980541,0
+TR.US,D,20150902,000000,20.7335,20.9499,20.6625,20.8082,190282,0
+TR.US,D,20150903,000000,20.8022,21.0957,20.7956,21.0185,135618,0
+TR.US,D,20150904,000000,20.7526,20.9315,20.7001,20.7956,103684,0
+TR.US,D,20150908,000000,21.0285,22.2112,21.0253,22.135,372400,0
+TR.US,D,20150909,000000,22.3151,22.3151,21.8458,21.9139,186868,0
+TR.US,D,20150910,000000,21.8728,22.2307,21.8402,21.9206,155487,0
+TR.US,D,20150911,000000,21.8122,21.9139,21.3286,21.5305,178552,0
+TR.US,D,20150914,000000,21.5559,21.597,20.7335,20.9113,237818,0
+TR.US,D,20150915,000000,20.9826,21.1097,20.7879,20.9054,167262,0
+TR.US,D,20150916,000000,21.0446,21.0907,20.8692,21.0023,134584,0
+TR.US,D,20150917,000000,21.0361,21.0361,20.7394,20.8139,180440,0
+TR.US,D,20150918,000000,20.5475,20.7747,20.4368,20.7261,643345,0
+TR.US,D,20150921,000000,20.897,21.3286,20.897,21.2137,158048,0
+TR.US,D,20150922,000000,21.0713,21.3396,20.9113,21.1041,118983,0
+TR.US,D,20150923,000000,21.1938,21.5029,21.0957,21.3874,141117,0
+TR.US,D,20150924,000000,21.3019,21.4408,21.2197,21.3731,118737,0
+TR.US,D,20150925,000000,21.6178,21.6178,20.9371,20.9977,175877,0
+TR.US,D,20150928,000000,21.0023,21.0023,20.7671,20.8626,145293,0
+TR.US,D,20150929,000000,20.9566,21.124,20.7821,20.9826,122697,0
+TR.US,D,20150930,000000,21.1718,21.3808,20.9566,21.063,131013,0
+TR.US,D,20151001,000000,21.1652,21.1652,20.518,20.829,378884,0
+TR.US,D,20151002,000000,20.6994,21.0185,20.5383,20.9899,184853,0
+TR.US,D,20151005,000000,21.1176,21.4905,20.9566,21.2892,192868,0
+TR.US,D,20151006,000000,21.2943,21.2943,20.8072,20.8684,137897,0
+TR.US,D,20151007,000000,20.8896,21.1594,20.856,21.0185,178923,0
+TR.US,D,20151008,000000,20.9977,21.3286,20.8896,21.2817,94790.6,0
+TR.US,D,20151009,000000,21.3145,21.5181,21.2892,21.3989,57470.1,0
+TR.US,D,20151012,000000,21.4283,21.5902,21.4075,21.5568,62283.9,0
+TR.US,D,20151013,000000,21.4753,21.6709,21.3731,21.3989,70502.4,0
+TR.US,D,20151014,000000,21.367,21.3816,20.9623,21.0253,71688.3,0
+TR.US,D,20151015,000000,21.0907,21.2206,20.7518,21.063,110346,0
+TR.US,D,20151016,000000,21.0957,21.2347,20.9566,21.2206,79983.2,0
+TR.US,D,20151019,000000,21.1317,21.3874,21.0185,21.2004,69311.8,0
+TR.US,D,20151020,000000,21.2004,21.3465,21.1317,21.2599,42990.7,0
+TR.US,D,20151021,000000,21.3353,21.5122,21.2667,21.3353,51103.1,0
+TR.US,D,20151022,000000,21.4753,21.8266,21.4753,21.7737,88421.2,0
+TR.US,D,20151023,000000,22.0018,22.0083,21.7804,22.0083,90797.7,0
+TR.US,D,20151026,000000,21.9542,21.9891,21.7267,21.8417,45178.7,0
+TR.US,D,20151027,000000,21.7949,21.8089,21.5122,21.638,57764.8,0
+TR.US,D,20151028,000000,21.6907,21.835,21.1652,21.6839,151675,0
+TR.US,D,20151029,000000,21.6195,21.7662,21.3816,21.7662,92281.7,0
+TR.US,D,20151030,000000,21.7267,21.7949,21.394,21.4283,86354.9,0
+TR.US,D,20151102,000000,21.5315,21.6261,21.1938,21.4635,141544,0
+TR.US,D,20151103,000000,21.3989,21.7889,21.1938,21.7201,185890,0
+TR.US,D,20151104,000000,21.7949,21.981,21.638,21.8885,97965.2,0
+TR.US,D,20151105,000000,21.9891,22.2717,21.8951,22.1793,101163,0
+TR.US,D,20151106,000000,22.1929,22.1929,21.8015,22.0018,90351.5,0
+TR.US,D,20151109,000000,21.9095,21.9372,21.7201,21.8197,64340.6,0
+TR.US,D,20151110,000000,21.9095,22.1225,21.7597,21.9891,74354.6,0
+TR.US,D,20151111,000000,21.9891,22.0695,21.8745,21.9095,68279.9,0
+TR.US,D,20151112,000000,21.7201,21.7737,21.4283,21.4635,80725.2,0
+TR.US,D,20151113,000000,21.4495,21.5835,21.1938,21.2667,59097.4,0
+TR.US,D,20151116,000000,21.2742,21.4075,20.9361,21.0957,122339,0
+TR.US,D,20151117,000000,21.1176,21.3605,20.8618,21.3353,235807,0
+TR.US,D,20151118,000000,21.3286,21.367,20.9977,21.2667,138047,0
+TR.US,D,20151119,000000,21.3353,21.545,21.2943,21.5122,105757,0
+TR.US,D,20151120,000000,21.545,21.7134,21.4979,21.7052,89015.3,0
+TR.US,D,20151123,000000,21.6641,21.8812,21.6195,21.7052,63245.4,0
+TR.US,D,20151124,000000,21.5785,21.9542,21.5785,21.9303,70502.4,0
+TR.US,D,20151125,000000,21.7393,22.1167,21.7393,21.9372,73316.7,0
+TR.US,D,20151127,000000,21.9958,22.1375,21.9542,22.0847,26216,0
+TR.US,D,20151130,000000,22.166,22.1929,21.6314,21.638,115090,0
+TR.US,D,20151201,000000,21.7393,21.835,21.5902,21.6641,55247.6,0
+TR.US,D,20151202,000000,21.6061,21.7451,21.2667,21.3531,99889.5,0
+TR.US,D,20151203,000000,21.4368,21.638,21.0957,21.1383,107680,0
+TR.US,D,20151204,000000,21.1442,21.6061,21.1442,21.4635,87979.8,0
+TR.US,D,20151207,000000,21.4693,21.5266,21.0957,21.3465,61470.2,0
+TR.US,D,20151208,000000,21.2405,21.5181,21.1041,21.4368,54561.6,0
+TR.US,D,20151209,000000,21.3406,21.545,21.0361,21.0713,82356,0
+TR.US,D,20151210,000000,21.0185,21.1317,20.8618,20.9899,72133.2,0
+TR.US,D,20151211,000000,20.6994,21.0563,20.6339,20.9172,148115,0
+TR.US,D,20151214,000000,20.9766,21.1938,20.8618,21.0109,99791.7,0
+TR.US,D,20151215,000000,21.1652,21.2599,20.9623,21.1518,68579.3,0
+TR.US,D,20151216,000000,21.2347,21.5509,21.1652,21.5046,75093.1,0
+TR.US,D,20151217,000000,21.5985,21.6388,21.2591,21.4495,75031,0
+TR.US,D,20151218,000000,21.3522,21.456,21.1023,21.1794,347387,0
+TR.US,D,20151221,000000,21.2883,21.5122,21.1652,21.394,105161,0
+TR.US,D,20151222,000000,21.4693,21.5568,21.2591,21.5509,74118.4,0
+TR.US,D,20151223,000000,21.6447,21.6649,21.3605,21.5902,63067.7,0
+TR.US,D,20151224,000000,21.4693,21.7519,21.4693,21.6915,35539.3,0
+TR.US,D,20151228,000000,21.6582,21.8694,21.3898,21.8475,90906.2,0
+TR.US,D,20151229,000000,21.9029,22.2229,21.8207,22.1819,132817,0
+TR.US,D,20151230,000000,22.0982,22.1544,21.896,21.9909,72406.4,0
+TR.US,D,20151231,000000,21.918,21.918,21.3731,21.3874,166264,0
+TR.US,D,20160104,000000,21.1586,21.1586,20.8114,20.9353,209083,0
+TR.US,D,20160105,000000,20.9353,21.0279,20.71,20.8007,104515,0
+TR.US,D,20160106,000000,20.5826,20.9925,20.5826,20.8601,111407,0
+TR.US,D,20160107,000000,20.5767,20.8139,20.5197,20.6037,135629,0
+TR.US,D,20160108,000000,20.7042,20.9094,20.4947,20.5894,85057,0
+TR.US,D,20160111,000000,20.6364,20.9213,20.5734,20.8056,105466,0
+TR.US,D,20160112,000000,20.9482,21.0429,20.6085,20.9021,141746,0
+TR.US,D,20160113,000000,20.9288,21.0033,20.5433,20.6037,118048,0
+TR.US,D,20160114,000000,20.6364,20.9094,20.5147,20.7361,121136,0
+TR.US,D,20160115,000000,20.265,20.7786,20.2524,20.7226,172725,0
+TR.US,D,20160119,000000,20.9021,20.9883,20.7226,20.8601,116977,0
+TR.US,D,20160120,000000,20.6313,20.9883,20.4232,20.8466,183312,0
+TR.US,D,20160121,000000,20.8734,20.9689,20.5969,20.8056,129451,0
+TR.US,D,20160122,000000,20.7715,21.1652,20.7715,21.0756,92775.6,0
+TR.US,D,20160125,000000,20.9883,21.1167,20.8852,20.9482,98011.7,0
+TR.US,D,20160126,000000,21.0015,21.5568,21.0015,21.5509,155009,0
+TR.US,D,20160127,000000,21.4495,21.6321,21.2733,21.421,113653,0
+TR.US,D,20160128,000000,21.5835,21.7812,21.4426,21.5699,87648.1,0
+TR.US,D,20160129,000000,21.6388,22.2499,21.6388,22.2229,165671,0
+TR.US,D,20160201,000000,22.0705,22.1885,21.8751,21.8751,112407,0
+TR.US,D,20160202,000000,21.7061,21.9389,21.2883,21.5902,93889.9,0
+TR.US,D,20160203,000000,21.6849,21.7898,21.2883,21.4075,101028,0
+TR.US,D,20160204,000000,21.3808,21.3983,20.9883,21.0622,109182,0
+TR.US,D,20160205,000000,21.0494,21.3203,20.9749,21.0429,122934,0
+TR.US,D,20160208,000000,20.9431,21.607,20.9353,21.5046,104135,0
+TR.US,D,20160209,000000,21.1938,21.7605,21.1938,21.545,65800.8,0
+TR.US,D,20160210,000000,21.7267,21.896,21.3286,21.6261,67363.6,0
+TR.US,D,20160211,000000,21.3136,21.6649,20.55,21.5509,92781.6,0
+TR.US,D,20160212,000000,21.746,21.9449,21.545,21.8417,86830.9,0
+TR.US,D,20160216,000000,22.0437,22.0923,21.7393,21.8207,75542.8,0
+TR.US,D,20160217,000000,21.9244,22.0437,21.7519,21.8626,99265.5,0
+TR.US,D,20160218,000000,21.8694,22.0806,21.6716,22.0705,92068.2,0
+TR.US,D,20160219,000000,22.0581,23.1768,21.8021,22.7569,359512,0
+TR.US,D,20160222,000000,22.8508,22.8508,22.4017,22.4805,147147,0
+TR.US,D,20160223,000000,22.4584,22.7436,22.3077,22.591,106776,0
+TR.US,D,20160224,000000,22.446,22.805,22.1885,22.7226,142478,0
+TR.US,D,20160225,000000,22.7436,23.0211,22.5458,22.7569,102750,0
+TR.US,D,20160226,000000,22.8436,22.8583,22.446,22.6731,104550,0
+TR.US,D,20160229,000000,22.7167,22.8712,22.5382,22.5592,88140.9,0
+TR.US,D,20160301,000000,22.7001,22.8712,22.5265,22.6615,130251,0
+TR.US,D,20160302,000000,22.5717,22.7492,22.43,22.6673,83897.4,0
+TR.US,D,20160303,000000,22.6673,23.0336,22.5851,23.0211,127382,0
+TR.US,D,20160304,000000,23.3539,23.6472,22.912,23.3898,136373,0
+TR.US,D,20160307,000000,23.3028,23.3461,22.8583,22.9542,136744,0
+TR.US,D,20160308,000000,22.9542,23.7748,22.7756,23.7336,151985,0
+TR.US,D,20160309,000000,23.7748,23.8818,23.2205,23.3461,158088,0
+TR.US,D,20160310,000000,23.476,23.5836,23.047,23.2205,102582,0
+TR.US,D,20160311,000000,23.3966,23.6254,23.1443,23.254,115220,0
+TR.US,D,20160314,000000,23.2473,23.7193,23.1592,23.6035,93555.9,0
+TR.US,D,20160315,000000,23.5388,23.8686,23.3539,23.4384,75837.5,0
+TR.US,D,20160316,000000,23.3966,23.8083,23.0044,23.6915,61126.7,0
+TR.US,D,20160317,000000,23.6767,24.0813,23.4109,24.048,98035.6,0
+TR.US,D,20160318,000000,24.1636,24.3487,24.0059,24.0538,305374,0
+TR.US,D,20160321,000000,23.9633,23.9633,23.6179,23.6915,60222.4,0
+TR.US,D,20160322,000000,23.5535,23.8083,23.4461,23.4528,84170.6,0
+TR.US,D,20160323,000000,23.476,23.7126,23.254,23.5266,66072.8,0
+TR.US,D,20160324,000000,23.4882,23.7535,23.2893,23.5216,60808.1,0
+TR.US,D,20160328,000000,23.6254,23.768,23.3319,23.684,64513.6,0
+TR.US,D,20160329,000000,23.684,24.4855,23.2968,24.4579,133746,0
+TR.US,D,20160330,000000,24.6345,24.8214,24.0337,24.1442,134417,0
+TR.US,D,20160331,000000,24.1073,24.5794,23.8417,24.431,137835,0
+TR.US,D,20160401,000000,24.2499,24.8994,24.2499,24.8367,85618.9,0
+TR.US,D,20160404,000000,24.9617,24.9617,24.5053,24.5283,54523.4,0
+TR.US,D,20160405,000000,24.5415,24.5501,24.074,24.1636,87957.1,0
+TR.US,D,20160406,000000,24.1073,24.362,24.1006,24.3129,69664.9,0
+TR.US,D,20160407,000000,24.1366,24.3763,23.83,24.027,161914,0
+TR.US,D,20160408,000000,24.1006,24.27,23.8628,24.1561,79896.1,0
+TR.US,D,20160411,000000,24.2985,24.3806,23.9556,23.985,80632.1,0
+TR.US,D,20160412,000000,24.0538,24.4016,23.7402,24.2206,58413.8,0
+TR.US,D,20160413,000000,24.2985,24.4804,23.9498,24.4719,87917.8,0
+TR.US,D,20160414,000000,24.4804,24.4804,24.1442,24.2206,56598.1,0
+TR.US,D,20160415,000000,24.2206,24.4652,24.1334,24.4652,78403.6,0
+TR.US,D,20160418,000000,24.4719,24.6497,24.3806,24.6432,68621.1,0
+TR.US,D,20160419,000000,24.6681,24.9348,24.4804,24.7162,101213,0
+TR.US,D,20160420,000000,24.5641,24.8214,24.3379,24.4443,60364.3,0
+TR.US,D,20160421,000000,24.4855,24.7521,23.9917,24.0194,87437,0
+TR.US,D,20160422,000000,24.0813,24.7234,24.0612,24.7234,126450,0
+TR.US,D,20160425,000000,24.7102,24.8994,24.5013,24.8156,91462.2,0
+TR.US,D,20160426,000000,24.7521,24.8994,24.3822,24.8994,88222,0
+TR.US,D,20160427,000000,24.8642,25.1712,24.4804,25.151,96509.7,0
+TR.US,D,20160428,000000,25.0749,25.7713,24.8367,25.3186,125296,0
+TR.US,D,20160429,000000,25.1021,25.4594,24.8844,24.9213,99813.1,0
+TR.US,D,20160502,000000,24.9832,25.2064,24.5568,24.9146,110420,0
+TR.US,D,20160503,000000,24.7162,24.8919,24.4579,24.4579,94677.3,0
+TR.US,D,20160504,000000,24.415,24.6497,24.1218,24.5123,136153,0
+TR.US,D,20160505,000000,24.5492,24.7042,24.2943,24.4804,49232.5,0
+TR.US,D,20160506,000000,24.4804,24.7521,24.2624,24.7377,69594.5,0
+TR.US,D,20160509,000000,24.7521,24.9766,24.6278,24.8501,63992.2,0
+TR.US,D,20160510,000000,24.9959,25.151,24.7505,24.9832,81123.7,0
+TR.US,D,20160511,000000,24.9481,24.9556,24.5568,24.5976,66437.9,0
+TR.US,D,20160512,000000,24.7162,24.9348,24.5717,24.793,81478,0
+TR.US,D,20160513,000000,24.8091,24.9195,24.4652,24.5794,60410.9,0
+TR.US,D,20160516,000000,24.6565,24.8501,24.6052,24.7162,64042.3,0
+TR.US,D,20160517,000000,24.6756,24.6756,23.8341,23.9338,112285,0
+TR.US,D,20160518,000000,23.855,24.1006,23.684,23.83,97996.2,0
+TR.US,D,20160519,000000,23.7126,24.0412,23.7126,24.0194,62516.5,0
+TR.US,D,20160520,000000,24.0957,24.3129,23.9876,24.2423,123532,0
+TR.US,D,20160523,000000,24.3487,24.5165,24.1987,24.362,102514,0
+TR.US,D,20160524,000000,24.5641,24.9766,24.5641,24.9481,143901,0
+TR.US,D,20160525,000000,25.1021,25.1021,24.6278,24.7234,87964.3,0
+TR.US,D,20160526,000000,24.829,25.0159,24.5492,24.8844,82414.5,0
+TR.US,D,20160527,000000,24.9556,24.9683,24.7521,24.871,92454.7,0
+TR.US,D,20160531,000000,24.9959,25.3253,24.6681,25.0235,172607,0
+TR.US,D,20160601,000000,24.9423,25.4526,24.9423,25.4302,956887,0
+TR.US,D,20160602,000000,25.411,25.8083,25.2893,25.7921,139370,0
+TR.US,D,20160603,000000,25.8475,26.1508,25.7369,26.0394,177915,0
+TR.US,D,20160606,000000,25.9899,26.549,25.9582,26.3932,239951,0
+TR.US,D,20160607,000000,26.5299,26.7512,26.4654,26.7302,161596,0
+TR.US,D,20160608,000000,26.715,27.1659,26.6823,27.1577,140608,0
+TR.US,D,20160609,000000,26.9809,27.7024,26.9809,27.6472,201689,0
+TR.US,D,20160610,000000,27.6322,27.6967,26.7588,26.9743,197005,0
+TR.US,D,20160613,000000,26.8568,27.0026,25.6136,25.819,275783,0
+TR.US,D,20160614,000000,25.6345,26.2013,25.5375,26.1796,172237,0
+TR.US,D,20160615,000000,26.3127,26.3127,25.7872,25.819,101744,0
+TR.US,D,20160616,000000,25.8141,25.9841,25.6773,25.9431,115792,0
+TR.US,D,20160617,000000,26.0053,26.0053,25.4846,25.6272,226378,0
+TR.US,D,20160620,000000,25.8702,25.9364,25.6272,25.7635,139879,0
+TR.US,D,20160621,000000,25.819,25.8727,25.6044,25.7872,117093,0
+TR.US,D,20160622,000000,25.7576,25.8475,25.5684,25.6128,116127,0
+TR.US,D,20160623,000000,25.8006,25.9431,25.6337,25.7798,182749,0
+TR.US,D,20160624,000000,25.274,25.8232,25.239,25.6272,865335,0
+TR.US,D,20160627,000000,25.4712,25.4712,24.9464,25.3177,235174,0
+TR.US,D,20160628,000000,25.3177,25.4914,25.1645,25.2658,118505,0
+TR.US,D,20160629,000000,25.4653,25.5053,25.0855,25.4846,135302,0
+TR.US,D,20160630,000000,25.4914,27.0051,25.3463,27.0051,309783,0
+TR.US,D,20160701,000000,27.0907,27.2994,26.5375,26.6221,134560,0
+TR.US,D,20160705,000000,26.6221,26.8243,26.4175,26.4385,136036,0
+TR.US,D,20160706,000000,26.3545,26.637,26.3545,26.5163,130084,0
+TR.US,D,20160707,000000,26.5651,26.6975,26.3742,26.4948,140662,0
+TR.US,D,20160708,000000,26.6085,26.9171,26.4605,26.6688,187450,0
+TR.US,D,20160711,000000,26.7831,26.7831,26.3472,26.389,177659,0
+TR.US,D,20160712,000000,26.389,26.6154,26.1508,26.3545,160880,0
+TR.US,D,20160713,000000,26.4674,26.6632,26.3261,26.637,97089.5,0
+TR.US,D,20160714,000000,26.6688,26.7244,26.5239,26.5651,141564,0
+TR.US,D,20160715,000000,26.6975,26.7831,26.6154,26.7244,79191,0
+TR.US,D,20160718,000000,26.7176,26.8961,26.5717,26.6421,80337.5,0
+TR.US,D,20160719,000000,26.6221,26.6975,26.4991,26.6421,93120.4,0
+TR.US,D,20160720,000000,26.7612,26.7831,26.5517,26.6085,68352.6,0
+TR.US,D,20160721,000000,26.5717,26.6989,26.363,26.6297,81645,0
+TR.US,D,20160722,000000,26.637,26.7042,26.4526,26.6085,88597.8,0
+TR.US,D,20160725,000000,26.637,26.637,26.4175,26.5651,65661.2,0
+TR.US,D,20160726,000000,26.637,26.637,26.3742,26.5031,111917,0
+TR.US,D,20160727,000000,26.5031,26.6003,26.3212,26.5031,84241,0
+TR.US,D,20160728,000000,26.6085,26.6297,26.0053,26.3338,131550,0
+TR.US,D,20160729,000000,26.4024,26.4385,25.9364,26.0259,258226,0
+TR.US,D,20160801,000000,25.9582,26.41,25.7713,25.8851,223680,0
+TR.US,D,20160802,000000,25.9505,26.0127,25.7194,25.7576,237002,0
+TR.US,D,20160803,000000,25.8083,25.8083,25.4302,25.7169,107033,0
+TR.US,D,20160804,000000,25.8006,25.9078,25.7169,25.8635,66479.6,0
+TR.US,D,20160805,000000,25.9701,26.249,25.8928,25.9505,146972,0
+TR.US,D,20160808,000000,25.8928,25.9364,25.7326,25.819,76882.6,0
+TR.US,D,20160809,000000,25.8851,26.0194,25.5684,25.835,117481,0
+TR.US,D,20160810,000000,25.8777,25.9582,25.6849,25.9078,99409.9,0
+TR.US,D,20160811,000000,25.8851,26.1148,25.8702,26.052,154383,0
+TR.US,D,20160812,000000,26.0805,26.2095,25.9505,25.9582,103778,0
+TR.US,D,20160815,000000,26.0805,26.1576,25.7872,26.0881,112742,0
+TR.US,D,20160816,000000,25.965,26.0721,25.8266,25.8928,145954,0
+TR.US,D,20160817,000000,25.9431,26.052,25.7635,26.0127,114812,0
+TR.US,D,20160818,000000,26.0259,26.6632,26.0259,26.649,98067.8,0
+TR.US,D,20160819,000000,26.5443,26.7949,26.1761,26.7317,178326,0
+TR.US,D,20160822,000000,26.6842,26.8669,26.5443,26.7831,82181.8,0
+TR.US,D,20160823,000000,26.7831,26.8467,26.586,26.7459,98725.1,0
+TR.US,D,20160824,000000,26.8183,26.8275,26.5803,26.6297,102987,0
+TR.US,D,20160825,000000,26.6421,26.6975,26.571,26.637,107105,0
+TR.US,D,20160826,000000,26.637,26.8398,26.3742,26.4674,81528.1,0
+TR.US,D,20160829,000000,26.4948,26.8961,26.4879,26.8603,94028.3,0
+TR.US,D,20160830,000000,26.8961,26.9238,26.5651,26.6688,97830.4,0
+TR.US,D,20160831,000000,26.5803,26.7679,26.4311,26.6975,105263,0
+TR.US,D,20160901,000000,26.6688,26.7538,26.3689,26.7317,82520.7,0
+TR.US,D,20160902,000000,26.7752,27.1751,26.637,26.8314,177706,0
+TR.US,D,20160906,000000,26.7538,27.1274,26.6773,26.945,110457,0
+TR.US,D,20160907,000000,26.9374,26.9917,26.7042,26.9304,112130,0
+TR.US,D,20160908,000000,26.9021,27.042,26.6975,26.7538,77275.1,0
+TR.US,D,20160909,000000,26.5803,26.5803,25.6773,25.6849,126562,0
+TR.US,D,20160912,000000,25.7042,25.7872,25.513,25.7326,160005,0
+TR.US,D,20160913,000000,25.6405,25.71,25.3463,25.5833,168646,0
+TR.US,D,20160914,000000,25.6204,25.7326,25.4653,25.5684,93702.6,0
+TR.US,D,20160915,000000,25.5759,25.9078,25.4981,25.8559,83649.2,0
+TR.US,D,20160916,000000,25.9364,26.0053,25.6337,25.965,399577,0
+TR.US,D,20160919,000000,26.0586,26.4674,26.0586,26.41,131304,0
+TR.US,D,20160920,000000,26.5717,26.5717,26.363,26.3689,95725.9,0
+TR.US,D,20160921,000000,26.4674,26.5309,26.1726,26.3742,134275,0
+TR.US,D,20160922,000000,26.5517,26.586,26.3069,26.3742,144233,0
+TR.US,D,20160923,000000,26.2372,26.2577,25.819,25.8266,140830,0
+TR.US,D,20160926,000000,25.9364,25.9364,25.6272,25.6909,111347,0
+TR.US,D,20160927,000000,25.7713,25.819,25.519,25.6044,96201.9,0
+TR.US,D,20160928,000000,25.663,25.8475,25.663,25.7921,74632.6,0
+TR.US,D,20160929,000000,25.8006,25.8928,25.6204,25.6909,116261,0
+TR.US,D,20160930,000000,25.7436,26.0327,25.7326,25.8141,196173,0
+TR.US,D,20161003,000000,25.8777,25.8777,25.5911,25.7169,152216,0
+TR.US,D,20161004,000000,25.6482,25.7042,24.9875,25.0011,148316,0
+TR.US,D,20161005,000000,25.1291,25.3821,24.8969,24.9817,182168,0
+TR.US,D,20161006,000000,24.9273,25.0084,24.685,24.9121,122112,0
+TR.US,D,20161007,000000,24.8753,24.8753,24.4956,24.6716,170802,0
+TR.US,D,20161010,000000,24.701,24.9774,24.6588,24.8468,101077,0
+TR.US,D,20161011,000000,24.7885,24.8693,24.1846,24.3715,121769,0
+TR.US,D,20161012,000000,24.4545,24.5742,24.2516,24.3781,113313,0
+TR.US,D,20161013,000000,24.1786,24.383,24.1015,24.157,92319.9,0
+TR.US,D,20161014,000000,24.2054,24.4174,24.1334,24.2054,120579,0
+TR.US,D,20161017,000000,24.2433,24.6247,24.1978,24.6087,138980,0
+TR.US,D,20161018,000000,24.685,25.1703,24.6532,25.1076,150931,0
+TR.US,D,20161019,000000,25.2004,25.2004,24.7127,24.7202,88873.4,0
+TR.US,D,20161020,000000,24.7885,24.8189,24.1953,24.2288,82970.4,0
+TR.US,D,20161021,000000,24.2288,24.4745,24.027,24.2054,62192,0
+TR.US,D,20161024,000000,25.2961,25.2961,24.2139,24.3078,61176.8,0
+TR.US,D,20161025,000000,24.2054,24.383,24.172,24.2718,65076.7,0
+TR.US,D,20161026,000000,24.3211,25.1679,24.3211,24.7276,165640,0
+TR.US,D,20161027,000000,24.7336,24.8263,24.2641,24.389,80944.7,0
+TR.US,D,20161028,000000,24.2641,24.855,24.2641,24.6532,70223.3,0
+TR.US,D,20161031,000000,24.7686,24.9817,24.6128,24.9121,108207,0
+TR.US,D,20161101,000000,24.9817,25.3322,24.8753,25.0504,107812,0
+TR.US,D,20161102,000000,25.0504,25.2288,24.5943,24.5943,50961.1,0
+TR.US,D,20161103,000000,24.631,24.701,24.2433,24.3513,54326.6,0
+TR.US,D,20161104,000000,24.4545,24.805,24.1375,24.1375,74112.4,0
+TR.US,D,20161107,000000,24.488,24.6663,24.172,24.5943,91231.9,0
+TR.US,D,20161108,000000,24.488,25.1577,24.488,25.0145,81143.9,0
+TR.US,D,20161109,000000,24.6663,25.8953,24.2433,25.8953,137210,0
+TR.US,D,20161110,000000,26.0018,26.0018,25.0145,25.1577,183146,0
+TR.US,D,20161111,000000,25.0504,26.2298,24.9121,26.1752,155166,0
+TR.US,D,20161114,000000,26.3506,26.7719,25.9315,26.7368,96899.8,0
+TR.US,D,20161115,000000,26.7015,27.442,26.7015,27.2633,100587,0
+TR.US,D,20161116,000000,27.3347,27.9657,27.1258,27.4068,91997.8,0
+TR.US,D,20161117,000000,27.3347,27.5458,26.9148,27.5458,82520.7,0
+TR.US,D,20161118,000000,27.6145,27.8953,27.5107,27.5458,231017,0
+TR.US,D,20161121,000000,27.5458,27.6875,26.7015,26.8081,151385,0
+TR.US,D,20161122,000000,26.9481,27.2633,26.6662,26.9481,134643,0
+TR.US,D,20161123,000000,26.8081,26.845,26.5342,26.7015,90362.2,0
+TR.US,D,20161125,000000,26.7015,26.845,26.6344,26.7368,75757.6,0
+TR.US,D,20161128,000000,26.7368,27.2289,26.6344,26.7719,93492.6,0
+TR.US,D,20161129,000000,26.8081,27.3705,26.7015,27.0888,207846,0
+TR.US,D,20161130,000000,26.8786,26.8786,26.4913,26.5283,82456.2,0
+TR.US,D,20161201,000000,26.42,26.845,26.2457,26.845,141010,0
+TR.US,D,20161202,000000,26.8081,26.9815,26.456,26.5626,84473.6,0
+TR.US,D,20161205,000000,27.1953,27.5793,26.5979,26.7368,206161,0
+TR.US,D,20161206,000000,26.845,27.3347,26.7015,27.2289,221322,0
+TR.US,D,20161207,000000,27.1953,27.442,26.9481,27.3347,153769,0
+TR.US,D,20161208,000000,27.2633,28.1083,27.1601,28.0386,156900,0
+TR.US,D,20161209,000000,28.1083,28.7753,28.0756,28.7035,124720,0
+TR.US,D,20161212,000000,28.7753,29.1987,28.5282,28.8835,213376,0
+TR.US,D,20161213,000000,28.8096,28.9868,28.566,28.7035,85469.7,0
+TR.US,D,20161214,000000,28.6371,28.8835,27.9657,28.0386,106501,0
+TR.US,D,20161215,000000,28.1015,28.6992,27.9598,28.4167,173790,0
+TR.US,D,20161216,000000,28.5221,29.2993,28.5221,28.6992,440376,0
+TR.US,D,20161219,000000,28.7696,29.0513,28.5777,28.6656,111984,0
+TR.US,D,20161220,000000,28.7327,29.3338,28.5221,29.2625,133867,0
+TR.US,D,20161221,000000,29.0161,29.2993,28.6992,28.7696,110344,0
+TR.US,D,20161222,000000,28.8397,28.9465,28.4167,28.633,54194.2,0
+TR.US,D,20161223,000000,28.633,28.8775,28.5952,28.8397,51554.1,0
+TR.US,D,20161227,000000,28.7327,28.9825,28.5952,28.7696,81306.2,0
+TR.US,D,20161228,000000,28.7327,28.7865,28.2415,28.4517,96609.9,0
+TR.US,D,20161229,000000,28.4167,28.6992,28.2775,28.5221,87497.8,0
+TR.US,D,20161230,000000,28.4517,28.6656,27.7848,27.9958,208614,0
+TR.US,D,20170103,000000,28.2039,28.2851,27.7848,27.8879,102545,0
+TR.US,D,20170104,000000,28.0311,28.5221,28.0311,28.2039,127232,0
+TR.US,D,20170105,000000,28.1015,28.1702,27.7496,27.819,73641.2,0
+TR.US,D,20170106,000000,27.8544,27.8879,27.1167,27.2199,124294,0
+TR.US,D,20170109,000000,27.255,27.2912,27.0078,27.0453,100468,0
+TR.US,D,20170110,000000,26.9724,27.0453,26.7261,26.8693,107349,0
+TR.US,D,20170111,000000,26.7981,27.0453,26.6583,27.0078,58905.3,0
+TR.US,D,20170112,000000,27.0789,27.115,26.623,26.7981,57071.7,0
+TR.US,D,20170113,000000,26.6583,27.0789,26.6583,27.0789,64455.1,0
+TR.US,D,20170117,000000,27.0078,27.1511,26.9171,27.0078,48900.8,0
+TR.US,D,20170118,000000,27.1511,27.4679,27.0789,27.4335,67163.2,0
+TR.US,D,20170119,000000,27.3252,27.4679,26.7981,26.9398,57402.1,0
+TR.US,D,20170120,000000,26.9724,27.3252,26.9724,27.1167,45158.4,0
+TR.US,D,20170123,000000,27.1511,27.1872,26.9046,27.0453,53650.2,0
+TR.US,D,20170124,000000,27.0078,27.3252,26.8693,27.2199,79102.7,0
+TR.US,D,20170125,000000,27.3614,27.4343,27.0789,27.3614,55481.4,0
+TR.US,D,20170126,000000,27.3614,27.3614,26.7981,26.7981,56691.1,0
+TR.US,D,20170127,000000,26.9046,26.9046,26.2365,26.7628,61390.3,0
+TR.US,D,20170130,000000,26.586,26.586,26.0932,26.2683,99077,0
+TR.US,D,20170131,000000,26.3421,26.586,26.1635,26.3742,107669,0
+TR.US,D,20170201,000000,26.5163,26.586,26.0119,26.3742,78857,0
+TR.US,D,20170202,000000,26.5163,26.7628,26.3059,26.5525,79149.2,0
+TR.US,D,20170203,000000,26.7628,27.1167,26.5163,26.9046,82464.6,0
+TR.US,D,20170206,000000,26.834,26.834,26.2365,26.3421,54642.7,0
+TR.US,D,20170207,000000,26.4451,26.623,25.9882,26.586,59431.4,0
+TR.US,D,20170208,000000,26.5525,26.6917,26.3421,26.5163,55606.7,0
+TR.US,D,20170209,000000,26.5525,27.1167,26.5163,26.6917,92333,0
+TR.US,D,20170210,000000,26.834,26.9724,26.5163,26.586,70587.1,0
+TR.US,D,20170213,000000,26.7981,26.834,25.9547,26.1635,137035,0
+TR.US,D,20170214,000000,26.0932,27.0078,26.0572,26.6583,170090,0
+TR.US,D,20170215,000000,26.6917,26.834,26.3421,26.4451,150132,0
+TR.US,D,20170216,000000,26.586,27.3252,26.3303,26.9046,103807,0
+TR.US,D,20170217,000000,26.9046,27.1167,26.834,27.0078,181053,0
+TR.US,D,20170221,000000,26.9398,27.4335,26.9398,27.4335,91156.7,0
+TR.US,D,20170222,000000,27.4679,27.5726,27.2199,27.3252,125589,0
+TR.US,D,20170223,000000,27.4679,27.69,27.1872,27.4335,83854.4,0
+TR.US,D,20170224,000000,27.0789,27.255,26.8693,27.0789,102156,0
+TR.US,D,20170227,000000,27.0789,27.255,26.586,26.9398,204112,0
+TR.US,D,20170228,000000,26.9046,27.607,26.7981,27.5726,536815,0
+TR.US,D,20170301,000000,27.7848,28.7865,27.7487,28.5591,167986,0
+TR.US,D,20170302,000000,28.4517,28.5952,27.7848,27.9247,123935,0
+TR.US,D,20170303,000000,27.994,28.2517,27.5574,27.6682,101142,0
+TR.US,D,20170306,000000,27.5934,27.7771,27.1141,27.5934,101445,0
+TR.US,D,20170307,000000,27.5574,27.758,27.4124,27.4124,55772.5,0
+TR.US,D,20170308,000000,27.4847,27.5574,27.2666,27.3017,66559.6,0
+TR.US,D,20170309,000000,27.3764,27.5934,27.3017,27.4124,82131.7,0
+TR.US,D,20170310,000000,27.7032,27.8494,27.4502,27.6297,103983,0
+TR.US,D,20170313,000000,27.7032,27.8494,27.4847,27.6682,67474.6,0
+TR.US,D,20170314,000000,27.6682,27.8494,27.5205,27.6682,67022.4,0
+TR.US,D,20170315,000000,27.7771,27.9573,27.6682,27.8494,113143,0
+TR.US,D,20170316,000000,27.994,28.1735,27.8827,28.0681,78587.3,0
+TR.US,D,20170317,000000,28.0681,28.3939,27.9203,27.9573,302282,0
+TR.US,D,20170320,000000,27.9573,27.9759,27.7032,27.9573,73292.8,0
+TR.US,D,20170321,000000,27.9573,28.0303,27.3764,27.4502,109536,0
+TR.US,D,20170322,000000,27.4124,27.5934,27.2149,27.3017,87799.7,0
+TR.US,D,20170323,000000,27.3764,27.6866,27.3017,27.3764,55338.2,0
+TR.US,D,20170324,000000,27.3764,27.5574,27.1953,27.1953,59543.6,0
+TR.US,D,20170327,000000,27.0109,27.3387,26.6851,27.1586,63719,0
+TR.US,D,20170328,000000,27.1234,27.1234,26.8307,26.9407,81102.2,0
+TR.US,D,20170329,000000,26.7949,27.1234,26.7949,26.9407,58786,0
+TR.US,D,20170330,000000,26.9407,27.1234,26.7194,26.9046,85731,0
+TR.US,D,20170331,000000,26.8675,27.6682,26.8526,27.1586,275912,0
+TR.US,D,20170403,000000,27.1953,27.6682,27.1953,27.2666,115282,0
+TR.US,D,20170404,000000,27.2289,27.2666,26.8307,27.0478,81408.8,0
+TR.US,D,20170405,000000,27.1234,27.3017,26.6851,26.7949,73747.4,0
+TR.US,D,20170406,000000,26.8307,27.1518,26.5768,27.0109,92292.5,0
+TR.US,D,20170407,000000,26.9407,27.3017,26.7949,27.1953,92385.5,0
+TR.US,D,20170410,000000,27.2289,27.4502,26.9407,27.3017,74754.3,0
+TR.US,D,20170411,000000,27.1953,27.5574,27.1586,27.5574,82830.8,0
+TR.US,D,20170412,000000,27.6297,27.6682,27.3764,27.5934,64847.6,0
+TR.US,D,20170413,000000,27.5205,27.5205,27.1234,27.1586,79186.2,0
+TR.US,D,20170417,000000,27.3387,27.5031,27.0478,27.4502,71066.7,0
+TR.US,D,20170418,000000,27.3387,27.5934,27.1234,27.5934,80168.1,0
+TR.US,D,20170419,000000,27.5574,27.7771,27.3764,27.3764,61376,0
+TR.US,D,20170420,000000,27.5934,27.741,27.4124,27.5205,83130.3,0
+TR.US,D,20170421,000000,27.5205,27.6297,27.4124,27.4502,91502.7,0
+TR.US,D,20170424,000000,27.741,27.7771,27.4502,27.5934,128330,0
+TR.US,D,20170425,000000,27.5934,28.0681,27.5574,28.0303,84676.4,0
+TR.US,D,20170426,000000,27.9203,28.685,27.8494,28.2851,107852,0
+TR.US,D,20170427,000000,28.2851,28.3587,27.5934,27.6682,134210,0
+TR.US,D,20170428,000000,27.6297,27.7032,27.0849,27.1586,132941,0
+TR.US,D,20170501,000000,27.2666,27.3017,26.9046,27.3017,94256.2,0
+TR.US,D,20170502,000000,27.3017,27.5934,27.2666,27.5205,110602,0
+TR.US,D,20170503,000000,27.4502,27.5574,26.3932,26.4293,152517,0
+TR.US,D,20170504,000000,26.4293,26.6851,26.0664,26.249,242612,0
+TR.US,D,20170505,000000,26.3932,26.649,26.2129,26.5768,111511,0
+TR.US,D,20170508,000000,26.4674,26.975,26.4293,26.7949,109958,0
+TR.US,D,20170509,000000,26.7572,26.7949,26.286,26.286,86359.7,0
+TR.US,D,20170510,000000,26.3218,26.6851,26.2129,26.5768,90810.8,0
+TR.US,D,20170511,000000,26.4674,26.7949,26.2129,26.3932,76108.3,0
+TR.US,D,20170512,000000,26.3218,26.5041,26.2129,26.3218,65675.6,0
+TR.US,D,20170515,000000,26.3218,26.5408,26.2129,26.4293,114267,0
+TR.US,D,20170516,000000,26.4293,26.4293,26.0319,26.1017,100484,0
+TR.US,D,20170517,000000,25.8116,25.995,25.3035,25.6321,216640,0
+TR.US,D,20170518,000000,25.5199,25.7234,25.1233,25.4511,270722,0
+TR.US,D,20170519,000000,25.4142,25.6136,25.2642,25.3766,774933,0
+TR.US,D,20170522,000000,25.4846,26.2129,25.4142,25.995,183809,0
+TR.US,D,20170523,000000,25.9229,26.0664,25.6321,25.995,131075,0
+TR.US,D,20170524,000000,25.8851,26.1383,25.4511,25.4846,151677,0
+TR.US,D,20170525,000000,25.5945,25.7058,25.4511,25.7058,129262,0
+TR.US,D,20170526,000000,25.7058,25.995,25.6688,25.8851,140675,0
+TR.US,D,20170530,000000,25.7755,25.7755,25.0479,25.0479,147311,0
+TR.US,D,20170531,000000,25.1233,25.2323,24.9407,25.2323,114940,0
+TR.US,D,20170601,000000,25.1952,25.9229,25.1952,25.8851,109194,0
+TR.US,D,20170602,000000,25.8851,26.1099,25.6688,25.8116,111868,0
+TR.US,D,20170605,000000,25.7385,25.8467,25.6321,25.7058,56762.7,0
+TR.US,D,20170606,000000,25.4846,26.1017,25.4846,25.7755,121178,0
+TR.US,D,20170607,000000,25.8116,25.8851,25.4846,25.7755,116350,0
+TR.US,D,20170608,000000,25.7058,26.2129,25.6688,25.7755,85669,0
+TR.US,D,20170609,000000,25.8467,26.1383,25.7755,25.9598,92026.4,0
+TR.US,D,20170612,000000,26.1017,26.4674,25.995,26.249,119015,0
+TR.US,D,20170613,000000,26.3588,26.4293,26.1017,26.2129,82274.9,0
+TR.US,D,20170614,000000,26.0664,26.3775,26.0319,26.249,72716.6,0
+TR.US,D,20170615,000000,26.095,26.3162,26.058,26.1678,80483,0
+TR.US,D,20170616,000000,25.7336,25.876,25.1844,25.7653,270323,0
+TR.US,D,20170619,000000,25.7336,25.7336,25.4041,25.585,81039,0
+TR.US,D,20170620,000000,25.4761,25.5181,25.0821,25.2565,99384.8,0
+TR.US,D,20170621,000000,25.2927,25.5122,25.2484,25.2927,67477,0
+TR.US,D,20170622,000000,25.4041,25.8031,25.1762,25.4411,140035,0
+TR.US,D,20170623,000000,25.5122,25.9152,25.1844,25.8031,336437,0
+TR.US,D,20170626,000000,25.8384,25.9152,25.5122,25.6238,72796.5,0
+TR.US,D,20170627,000000,25.6238,25.8031,25.4041,25.5464,122733,0
+TR.US,D,20170628,000000,25.6965,26.0234,25.6601,25.8384,107381,0
+TR.US,D,20170629,000000,25.876,26.1311,25.4302,25.5122,125731,0
+TR.US,D,20170630,000000,25.585,25.8727,25.3682,25.4041,125342,0
+TR.US,D,20170703,000000,25.585,25.9514,25.4411,25.4761,60784.3,0
+TR.US,D,20170705,000000,25.5122,26.095,25.4411,25.7653,180425,0
+TR.US,D,20170706,000000,25.585,25.8384,25.4486,25.6601,141653,0
+TR.US,D,20170707,000000,25.7336,26.0772,25.6965,26.058,97572.7,0
+TR.US,D,20170710,000000,26.058,26.0772,25.7336,25.9152,115177,0
+TR.US,D,20170711,000000,26.058,26.1678,25.8031,26.0234,188704,0
+TR.US,D,20170712,000000,26.1311,26.2775,25.9152,26.058,90556.7,0
+TR.US,D,20170713,000000,26.058,26.1678,25.9152,26.058,254242,0
+TR.US,D,20170714,000000,26.0234,26.3855,26.0234,26.3506,120883,0
+TR.US,D,20170717,000000,26.4965,26.6791,26.2775,26.4965,116819,0
+TR.US,D,20170718,000000,26.3855,26.7142,26.3506,26.6068,97942.5,0
+TR.US,D,20170719,000000,26.571,26.8986,26.571,26.643,49085.8,0
+TR.US,D,20170720,000000,26.643,26.8611,26.5342,26.8243,69208,0
+TR.US,D,20170721,000000,26.969,27.261,26.789,27.1175,114753,0
+TR.US,D,20170724,000000,27.1175,27.1535,26.8611,27.1175,79877,0
+TR.US,D,20170725,000000,27.225,27.6642,27.1175,27.5894,142908,0
+TR.US,D,20170726,000000,27.5522,27.5894,26.8986,26.969,141420,0
+TR.US,D,20170727,000000,26.969,27.0789,26.1678,26.8986,195592,0
+TR.US,D,20170728,000000,26.8986,26.9514,26.5342,26.9347,101124,0
+TR.US,D,20170731,000000,26.9347,27.4461,26.7504,27.1175,221152,0
+TR.US,D,20170801,000000,27.3347,27.3347,26.9347,26.969,171619,0
+TR.US,D,20170802,000000,26.969,26.969,26.5342,26.8611,112863,0
+TR.US,D,20170803,000000,26.8243,27.0789,26.7142,26.8243,102056,0
+TR.US,D,20170804,000000,26.969,27.0789,26.789,26.969,73370.4,0
+TR.US,D,20170807,000000,26.8611,27.006,26.3162,26.6068,135459,0
+TR.US,D,20170808,000000,26.6068,26.6068,26.2071,26.3162,188425,0
+TR.US,D,20170809,000000,26.2415,26.6791,26.1678,26.4235,180865,0
+TR.US,D,20170810,000000,26.3506,26.8243,26.3162,26.7504,139171,0
+TR.US,D,20170811,000000,26.5342,26.8611,26.3855,26.4965,118913,0
+TR.US,D,20170814,000000,26.7142,27.006,26.571,26.969,128232,0
+TR.US,D,20170815,000000,26.9347,26.969,26.5342,26.7142,119829,0
+TR.US,D,20170816,000000,26.7504,26.9347,26.3855,26.643,174934,0
+TR.US,D,20170817,000000,26.643,26.8243,26.2415,26.2415,176673,0
+TR.US,D,20170818,000000,26.095,26.4605,25.9514,26.2415,817668,0
+TR.US,D,20170821,000000,26.2415,26.3855,26.2248,26.2775,149687,0
+TR.US,D,20170822,000000,26.2775,26.3162,26.1678,26.2415,86599.5,0
+TR.US,D,20170823,000000,26.2415,26.571,26.1502,26.4605,89629.7,0
+TR.US,D,20170824,000000,26.4235,26.4965,26.1311,26.4605,194846,0
+TR.US,D,20170825,000000,26.4965,26.6068,26.2775,26.5342,133565,0
+TR.US,D,20170828,000000,26.571,27.6228,26.4605,27.2976,568318,0
+TR.US,D,20170829,000000,27.2976,27.442,26.9347,27.1535,241909,0
+TR.US,D,20170830,000000,27.1175,27.225,26.8794,27.0789,168406,0
+TR.US,D,20170831,000000,27.0789,27.2976,26.8611,27.225,196231,0
+TR.US,D,20170901,000000,27.3347,27.3722,27.0436,27.261,199215,0
+TR.US,D,20170905,000000,27.261,27.4803,27.1535,27.4461,243332,0
+TR.US,D,20170906,000000,27.4461,27.7736,27.3722,27.6262,103121,0
+TR.US,D,20170907,000000,27.6262,27.6262,27.0436,27.3722,113193,0
+TR.US,D,20170908,000000,27.3722,27.5172,27.1175,27.3722,105958,0
+TR.US,D,20170911,000000,27.5894,27.7,27.2976,27.7,97750.4,0
+TR.US,D,20170912,000000,27.7367,27.8039,27.5172,27.6262,84180.1,0
+TR.US,D,20170913,000000,27.6642,27.8073,27.4803,27.5172,101207,0
+TR.US,D,20170914,000000,27.4461,27.5522,27.261,27.3347,110582,0
+TR.US,D,20170915,000000,27.3722,27.6642,27.261,27.5522,505910,0
+TR.US,D,20170918,000000,27.5172,27.7736,27.4083,27.6642,112674,0
+TR.US,D,20170919,000000,27.6642,27.9538,27.4083,27.4461,118911,0
+TR.US,D,20170920,000000,27.4461,27.4461,27.1392,27.261,219659,0
+TR.US,D,20170921,000000,27.3347,27.3347,26.789,26.8243,131456,0
+TR.US,D,20170922,000000,26.8611,27.1535,26.8611,27.0789,89635.7,0
+TR.US,D,20170925,000000,27.0789,27.2079,26.9347,27.0436,81270.4,0
+TR.US,D,20170926,000000,27.006,27.4083,26.9514,27.225,64876.2,0
+TR.US,D,20170927,000000,27.261,27.7,27.0243,27.6262,130376,0
+TR.US,D,20170928,000000,27.5172,27.8073,27.5172,27.6262,70305.6,0
+TR.US,D,20170929,000000,27.6933,27.9848,27.5098,27.7662,113153,0
+TR.US,D,20171002,000000,27.7662,28.0226,27.6556,28.0226,100860,0
+TR.US,D,20171003,000000,28.0579,28.1308,27.9482,28.0939,79793.5,0
+TR.US,D,20171004,000000,28.0579,28.2014,27.9103,27.9848,76294.4,0
+TR.US,D,20171005,000000,28.0226,28.0579,27.8004,27.876,56679.2,0
+TR.US,D,20171006,000000,27.8004,27.8004,27.473,27.5827,70606.2,0
+TR.US,D,20171009,000000,27.3814,27.4559,27.1864,27.2912,83450,0
+TR.US,D,20171010,000000,27.4369,27.5827,27.2173,27.473,81140.4,0
+TR.US,D,20171011,000000,27.473,27.5827,27.326,27.4009,76812.2,0
+TR.US,D,20171012,000000,27.4009,27.5098,27.2173,27.326,87270,0
+TR.US,D,20171013,000000,27.326,27.3639,26.9967,27.1082,97436.7,0
+TR.US,D,20171016,000000,27.1452,27.326,26.9777,27.2173,112059,0
+TR.US,D,20171017,000000,27.1831,27.2524,26.8526,26.8903,102251,0
+TR.US,D,20171018,000000,26.9261,26.9261,26.0135,26.305,879941,0
+TR.US,D,20171019,000000,25.9757,26.6688,25.9757,26.4861,308249,0
+TR.US,D,20171020,000000,26.523,26.8157,26.305,26.523,180077,0
+TR.US,D,20171023,000000,26.523,26.741,26.2322,26.4501,130077,0
+TR.US,D,20171024,000000,26.4861,26.6688,26.4133,26.6344,155146,0
+TR.US,D,20171025,000000,26.7787,26.7787,25.7915,26.4133,191744,0
+TR.US,D,20171026,000000,26.5969,26.5969,25.9416,25.9757,227089,0
+TR.US,D,20171027,000000,26.048,26.048,25.2801,25.9028,173886,0
+TR.US,D,20171030,000000,25.9028,25.9416,25.5717,25.6849,144406,0
+TR.US,D,20171031,000000,25.7915,26.1568,25.7915,26.0135,200120,0
+TR.US,D,20171101,000000,26.1568,26.2322,25.6103,25.9757,188456,0
+TR.US,D,20171102,000000,25.8643,25.9416,25.6103,25.7915,106103,0
+TR.US,D,20171103,000000,25.7915,26.0135,25.6482,25.7562,125241,0
+TR.US,D,20171106,000000,25.7562,25.8266,25.4283,25.5717,151275,0
+TR.US,D,20171107,000000,25.5717,25.6103,25.2296,25.3917,126381,0
+TR.US,D,20171108,000000,25.2801,25.6482,25.1366,25.5717,131911,0
+TR.US,D,20171109,000000,25.3554,25.7915,25.3554,25.6103,101992,0
+TR.US,D,20171110,000000,25.6103,25.9416,25.4981,25.7915,112479,0
+TR.US,D,20171113,000000,25.7562,25.9416,25.7486,25.9416,101230,0
+TR.US,D,20171114,000000,25.9028,26.1568,25.8643,26.1568,101946,0
+TR.US,D,20171115,000000,26.1198,26.1948,25.9416,26.048,126824,0
+TR.US,D,20171116,000000,26.1948,26.8903,26.1948,26.523,192170,0
+TR.US,D,20171117,000000,26.3755,26.7787,26.3421,26.4861,170995,0
+TR.US,D,20171120,000000,26.4861,26.6344,26.3755,26.56,94765.6,0
+TR.US,D,20171121,000000,26.6344,26.9261,26.523,26.5969,102331,0
+TR.US,D,20171122,000000,26.6688,26.7787,26.56,26.6344,81814.4,0
+TR.US,D,20171124,000000,26.6344,26.6344,26.4133,26.523,30713.6,0
+TR.US,D,20171127,000000,26.523,26.6688,26.3421,26.6344,80895.8,0
+TR.US,D,20171128,000000,26.705,27.2716,26.705,27.2524,126476,0
+TR.US,D,20171129,000000,27.2524,27.876,27.2199,27.4009,115552,0
+TR.US,D,20171130,000000,27.4009,27.5098,27.1452,27.326,117192,0
+TR.US,D,20171201,000000,27.2912,27.4025,26.741,27.1831,123296,0
+TR.US,D,20171204,000000,27.326,27.6933,27.1831,27.3639,100212,0
+TR.US,D,20171205,000000,27.4009,27.4369,26.9607,27.1082,85707.1,0
+TR.US,D,20171206,000000,26.9607,27.1831,26.8526,26.8903,70098,0
+TR.US,D,20171207,000000,26.8526,26.8526,26.2322,26.523,130271,0
+TR.US,D,20171208,000000,26.56,26.5794,26.305,26.305,189556,0
+TR.US,D,20171211,000000,26.305,26.4501,26.2676,26.4501,99988.5,0
+TR.US,D,20171212,000000,26.4501,26.6877,26.4501,26.6688,75325.7,0
+TR.US,D,20171213,000000,26.6344,26.8526,26.6344,26.741,92655.2,0
+TR.US,D,20171214,000000,26.705,26.8903,26.4861,26.705,104997,0
+TR.US,D,20171215,000000,27.1015,27.4687,26.7344,27.395,534488,0
+TR.US,D,20171218,000000,27.3571,27.731,27.2466,27.395,97369.9,0
+TR.US,D,20171219,000000,27.395,27.4317,26.9908,27.1015,95294.1,0
+TR.US,D,20171220,000000,27.1761,27.1761,26.7704,26.9908,85036.7,0
+TR.US,D,20171221,000000,27.0647,27.2466,26.9908,27.1015,64548.2,0
+TR.US,D,20171222,000000,27.1015,27.2122,26.9908,27.0276,60078,0
+TR.US,D,20171226,000000,26.8828,27.0276,26.8081,26.8081,49324.4,0
+TR.US,D,20171227,000000,26.8828,26.8828,26.5083,26.6271,74945.1,0
+TR.US,D,20171228,000000,26.6982,26.6982,26.3881,26.6623,54333.7,0
+TR.US,D,20171229,000000,26.6623,26.8828,26.4776,26.6623,124812,0
+TR.US,D,20180102,000000,26.8828,26.8828,26.2959,26.5154,135227,0
+TR.US,D,20180103,000000,26.5525,26.6623,26.0755,26.1483,147379,0
+TR.US,D,20180104,000000,26.1854,26.5154,26.1854,26.4417,69010,0
+TR.US,D,20180105,000000,26.4776,26.5893,26.2959,26.4776,70797.1,0
+TR.US,D,20180108,000000,26.4776,26.5154,26.1854,26.2959,128051,0
+TR.US,D,20180109,000000,26.2959,26.3689,26.1107,26.1483,95615,0
+TR.US,D,20180110,000000,26.0755,26.1483,25.7461,25.9676,81708.2,0
+TR.US,D,20180111,000000,25.8543,26.3855,25.8176,26.2232,88225.6,0
+TR.US,D,20180112,000000,26.2232,26.3329,26.0529,26.1483,77870.4,0
+TR.US,D,20180116,000000,26.0755,26.4605,26.0755,26.0755,82556.4,0
+TR.US,D,20180117,000000,26.1854,26.5525,26.1292,26.3689,137133,0
+TR.US,D,20180118,000000,26.405,26.4235,25.8928,25.9676,133332,0
+TR.US,D,20180119,000000,25.9315,26.405,25.9315,26.3689,107220,0
+TR.US,D,20180122,000000,26.3329,26.4192,26.2609,26.3689,70998.7,0
+TR.US,D,20180123,000000,26.2609,26.4417,26.1483,26.2232,68958.7,0
+TR.US,D,20180124,000000,26.2232,26.4776,26.0755,26.1107,107111,0
+TR.US,D,20180125,000000,26.2232,26.3329,26.0729,26.3329,86658,0
+TR.US,D,20180126,000000,26.3329,26.405,25.8543,26.0036,145897,0
+TR.US,D,20180129,000000,26.0036,26.405,26.0036,26.0394,155456,0
+TR.US,D,20180130,000000,26.0036,26.2959,26.0036,26.1483,97173,0
+TR.US,D,20180131,000000,26.1483,26.3689,26.0755,26.2232,260392,0
+TR.US,D,20180201,000000,26.2232,26.2232,25.8543,26.1483,135066,0
+TR.US,D,20180202,000000,26.1107,26.1483,25.561,25.5995,155028,0
+TR.US,D,20180205,000000,25.525,25.637,24.8316,24.9415,181434,0
+TR.US,D,20180206,000000,24.6113,25.0321,24.3573,24.9047,182374,0
+TR.US,D,20180207,000000,24.9047,25.1619,24.6113,24.9774,87583.7,0
+TR.US,D,20180208,000000,24.9774,25.1619,24.6497,24.7569,110621,0
+TR.US,D,20180209,000000,25.0118,25.2675,24.6113,24.9774,148382,0
+TR.US,D,20180212,000000,25.0118,25.2675,24.7202,25.0872,114038,0
+TR.US,D,20180213,000000,25.0496,25.2675,24.793,25.0872,122860,0
+TR.US,D,20180214,000000,24.9047,25.2675,24.8676,25.1619,100326,0
+TR.US,D,20180215,000000,25.3068,25.5995,25.0118,25.4887,93266,0
+TR.US,D,20180216,000000,25.456,25.5995,25.0496,25.525,151176,0
+TR.US,D,20180220,000000,25.125,25.637,25.125,25.125,113808,0
+TR.US,D,20180221,000000,25.125,25.4183,24.8676,24.8676,92068.2,0
+TR.US,D,20180222,000000,24.9047,25.1619,24.793,24.9774,81276.4,0
+TR.US,D,20180223,000000,24.9774,25.3068,24.8316,25.0872,113807,0
+TR.US,D,20180226,000000,25.1619,25.2675,25.0118,25.125,93176.5,0
+TR.US,D,20180227,000000,25.125,25.2675,24.7202,24.7569,152325,0
+TR.US,D,20180228,000000,24.8316,24.9943,24.39,24.4645,138097,0
+TR.US,D,20180301,000000,24.39,24.6497,24.2458,24.4645,138121,0
+TR.US,D,20180302,000000,24.3177,24.9047,24.3177,24.793,101427,0
+TR.US,D,20180305,000000,24.7755,24.7755,24.2851,24.3219,192914,0
+TR.US,D,20180306,000000,24.3974,24.5483,24.3219,24.4728,108343,0
+TR.US,D,20180307,000000,24.2851,24.5483,23.9045,23.944,197858,0
+TR.US,D,20180308,000000,23.9834,23.9834,23.0371,23.5266,231467,0
+TR.US,D,20180309,000000,23.6018,24.1334,23.3773,23.9045,164935,0
+TR.US,D,20180312,000000,23.8668,24.3615,23.8668,24.2475,107757,0
+TR.US,D,20180313,000000,24.2475,24.3615,23.5266,23.5266,112061,0
+TR.US,D,20180314,000000,23.6018,23.8309,23.4342,23.4923,142914,0
+TR.US,D,20180315,000000,23.4923,23.6414,23.0371,23.3002,277833,0
+TR.US,D,20180316,000000,23.2617,23.4923,22.8466,22.8852,429025,0
+TR.US,D,20180319,000000,22.8091,23.0371,22.6581,22.8091,195918,0
+TR.US,D,20180320,000000,22.8091,22.8466,22.3915,22.695,149243,0
+TR.US,D,20180321,000000,22.6581,22.9984,22.5443,22.695,119188,0
+TR.US,D,20180322,000000,22.5818,22.8852,22.2055,22.2055,101052,0
+TR.US,D,20180323,000000,22.1668,22.3546,21.7494,21.7494,131579,0
+TR.US,D,20180326,000000,21.8626,22.1274,21.56,21.8626,188495,0
+TR.US,D,20180327,000000,21.9406,22.2785,21.8626,21.9406,116936,0
+TR.US,D,20180328,000000,21.9758,22.2785,21.9012,22.0529,114287,0
+TR.US,D,20180329,000000,22.1274,22.5818,21.8021,22.2785,141130,0
+TR.US,D,20180402,000000,22.2434,22.2785,21.56,21.8626,182525,0
+TR.US,D,20180403,000000,21.9012,22.3546,21.7124,22.2055,142882,0
+TR.US,D,20180404,000000,22.0529,22.7336,22.0529,22.5443,113360,0
+TR.US,D,20180405,000000,22.6581,22.9583,22.43,22.8091,131332,0
+TR.US,D,20180406,000000,22.7731,23.1493,22.695,22.7731,138918,0
+TR.US,D,20180409,000000,22.8466,22.9214,22.6185,22.695,91013.6,0
+TR.US,D,20180410,000000,22.7731,22.8466,22.5818,22.7731,129063,0
+TR.US,D,20180411,000000,22.7336,22.9214,22.7336,22.8091,87338,0
+TR.US,D,20180412,000000,22.8852,22.8852,22.5443,22.6185,81389.7,0
+TR.US,D,20180413,000000,22.6185,22.6917,22.4704,22.4704,94696.4,0
+TR.US,D,20180416,000000,22.5443,22.7535,22.3915,22.6185,156350,0
+TR.US,D,20180417,000000,22.6185,22.9214,22.4779,22.6581,103155,0
+TR.US,D,20180418,000000,22.695,22.7731,22.2785,22.5818,100775,0
+TR.US,D,20180419,000000,22.43,22.5818,22.1274,22.2055,81798.9,0
+TR.US,D,20180420,000000,22.0898,22.2434,21.7494,21.9406,74290.2,0
+TR.US,D,20180423,000000,21.9758,22.0143,21.6742,21.7494,52195.9,0
+TR.US,D,20180424,000000,21.8626,21.9758,21.7124,21.825,108437,0
+TR.US,D,20180425,000000,21.8626,22.1668,21.7124,21.7494,106014,0
+TR.US,D,20180426,000000,21.7124,21.9012,21.3705,21.8626,103326,0
+TR.US,D,20180427,000000,21.825,22.0855,21.7124,21.8626,80710.9,0
+TR.US,D,20180430,000000,21.8626,21.9406,21.4478,21.5985,237247,0
+TR.US,D,20180501,000000,21.5258,21.6355,21.2216,21.5258,82350.1,0
+TR.US,D,20180502,000000,21.4854,21.4854,21.1057,21.1837,79587.1,0
+TR.US,D,20180503,000000,21.1057,21.1442,20.7654,20.9944,86767.7,0
+TR.US,D,20180504,000000,20.9179,21.7267,20.7654,21.5985,77151,0
+TR.US,D,20180507,000000,21.7124,22.0143,21.1442,21.2216,146546,0
+TR.US,D,20180508,000000,21.1442,21.4478,21.1442,21.3705,86351.4,0
+TR.US,D,20180509,000000,21.4082,21.4478,21.1643,21.2968,69476.4,0
+TR.US,D,20180510,000000,21.2583,21.7889,21.2216,21.4082,102091,0
+TR.US,D,20180511,000000,21.3705,21.56,20.9566,21.1837,103895,0
+TR.US,D,20180514,000000,21.1837,21.2968,20.8802,21.0681,106831,0
+TR.US,D,20180515,000000,21.0304,21.4082,20.9179,21.3705,104625,0
+TR.US,D,20180516,000000,21.3705,21.825,21.3336,21.6355,167745,0
+TR.US,D,20180517,000000,21.56,21.9406,21.56,21.7889,136105,0
+TR.US,D,20180518,000000,21.825,21.9406,21.3336,21.5985,589321,0
+TR.US,D,20180521,000000,21.5985,21.7889,21.2216,21.2968,130320,0
+TR.US,D,20180522,000000,21.2583,21.4478,21.1837,21.2968,96537.2,0
+TR.US,D,20180523,000000,21.2968,21.4478,21.1871,21.4082,79886.5,0
+TR.US,D,20180524,000000,21.4478,21.56,21.2583,21.4854,67059.4,0
+TR.US,D,20180525,000000,21.4854,21.825,21.4478,21.6355,87557.5,0
+TR.US,D,20180529,000000,21.56,21.7494,21.4082,21.7124,92794.7,0
+TR.US,D,20180530,000000,21.7494,22.1274,21.7124,22.0898,127773,0
+TR.US,D,20180531,000000,22.1668,22.1668,21.5258,22.0143,299857,0
+TR.US,D,20180601,000000,22.0529,22.1668,21.825,22.0143,102275,0
+TR.US,D,20180604,000000,22.0529,22.43,22.0529,22.43,181238,0
+TR.US,D,20180605,000000,22.5082,22.5082,22.0529,22.1668,166871,0
+TR.US,D,20180606,000000,22.1668,22.1668,21.4854,21.7494,228079,0
+TR.US,D,20180607,000000,21.7124,22.1668,21.2216,21.6742,473761,0
+TR.US,D,20180608,000000,21.7889,22.1861,21.6742,22.0898,131338,0
+TR.US,D,20180611,000000,22.0143,22.2434,21.9758,22.0898,205795,0
+TR.US,D,20180612,000000,22.1274,22.4704,21.9758,22.2785,165250,0
+TR.US,D,20180613,000000,22.2434,22.2785,21.9758,22.1274,184799,0
+TR.US,D,20180614,000000,22.2785,22.2785,22.0143,22.1668,144048,0
+TR.US,D,20180615,000000,22.1594,22.5759,22.1192,22.4626,329639,0
+TR.US,D,20180618,000000,22.4233,22.5759,22.3481,22.3865,143726,0
+TR.US,D,20180619,000000,22.3481,22.689,22.271,22.6137,201173,0
+TR.US,D,20180620,000000,22.5759,23.2383,22.4626,23.1443,194399,0
+TR.US,D,20180621,000000,23.1443,23.2565,22.841,23.0327,154285,0
+TR.US,D,20180622,000000,23.068,23.4495,22.841,23.4109,441353,0
+TR.US,D,20180625,000000,23.4495,23.9809,23.4495,23.8652,127002,0
+TR.US,D,20180626,000000,23.8652,24.0932,23.5995,23.8652,93456.8,0
+TR.US,D,20180627,000000,23.8283,23.9809,23.5242,23.5242,82604.2,0
+TR.US,D,20180628,000000,23.5242,23.9019,23.4109,23.7151,121958,0
+TR.US,D,20180629,000000,23.7151,23.7151,23.2565,23.4109,79914,0
+TR.US,D,20180702,000000,23.3346,23.6767,23.1886,23.638,87230.6,0
+TR.US,D,20180703,000000,23.5995,23.9809,23.5995,23.7906,60268.9,0
+TR.US,D,20180705,000000,23.9019,24.5483,23.7527,24.5483,99510.1,0
+TR.US,D,20180706,000000,24.5869,24.5869,24.2255,24.3211,116402,0
+TR.US,D,20180709,000000,24.3615,24.3615,23.6767,23.8652,153063,0
+TR.US,D,20180710,000000,23.7906,23.8711,23.2205,23.7151,120199,0
+TR.US,D,20180711,000000,23.638,23.9415,23.2565,23.2959,106112,0
+TR.US,D,20180712,000000,23.1845,23.5242,23.0513,23.2959,105320,0
+TR.US,D,20180713,000000,23.3346,23.4495,23.068,23.4109,101752,0
+TR.US,D,20180716,000000,23.3731,23.3731,22.5759,22.8794,119646,0
+TR.US,D,20180717,000000,22.8794,23.2959,22.8794,22.9926,92608.6,0
+TR.US,D,20180718,000000,22.9926,22.9926,22.3094,22.5373,108581,0
+TR.US,D,20180719,000000,22.4626,23.068,22.4626,22.8794,128082,0
+TR.US,D,20180720,000000,22.8794,22.9542,22.5373,22.6514,88480.9,0
+TR.US,D,20180723,000000,22.6514,22.8222,22.4626,22.7269,70175.5,0
+TR.US,D,20180724,000000,22.6137,22.8041,22.5174,22.6137,83138.6,0
+TR.US,D,20180725,000000,22.6137,22.8041,22.3865,22.7269,79371.1,0
+TR.US,D,20180726,000000,22.7672,23.8283,22.5373,22.841,207512,0
+TR.US,D,20180727,000000,22.841,22.9926,22.2349,22.4626,111010,0
+TR.US,D,20180730,000000,22.3865,22.6766,22.271,22.5373,83240,0
+TR.US,D,20180731,000000,22.5759,22.7269,22.3865,22.689,89345.8,0
+TR.US,D,20180801,000000,22.689,22.689,22.0832,22.1972,108999,0
+TR.US,D,20180802,000000,22.0444,22.5373,22.0444,22.3481,60185.4,0
+TR.US,D,20180803,000000,22.3865,22.841,22.3094,22.5373,80053.5,0
+TR.US,D,20180806,000000,22.6137,22.841,22.2349,22.3865,65720.9,0
+TR.US,D,20180807,000000,22.3865,22.9162,22.2692,22.7672,110070,0
+TR.US,D,20180808,000000,22.689,22.8041,22.1192,22.2349,91293.9,0
+TR.US,D,20180809,000000,22.1972,22.4626,22.1192,22.3094,65896.3,0
+TR.US,D,20180810,000000,22.1972,22.8041,22.1972,22.3865,81380.2,0
+TR.US,D,20180813,000000,22.4233,22.6137,22.1972,22.5759,83874.7,0
+TR.US,D,20180814,000000,22.5759,22.8979,22.3865,22.5373,64063.8,0
+TR.US,D,20180815,000000,22.5373,22.689,22.502,22.6137,65002.7,0
+TR.US,D,20180816,000000,22.6514,22.9542,22.6514,22.841,92096.8,0
+TR.US,D,20180817,000000,22.7672,23.1443,22.6514,23.0327,221670,0
+TR.US,D,20180820,000000,23.1443,23.203,22.7672,22.8041,67473.4,0
+TR.US,D,20180821,000000,22.841,22.841,22.502,22.6137,73692.5,0
+TR.US,D,20180822,000000,22.5373,22.5373,21.0739,22.271,127868,0
+TR.US,D,20180823,000000,22.2349,22.2349,22.0049,22.1972,88127.7,0
+TR.US,D,20180824,000000,22.1972,22.3094,22.0444,22.1192,52388,0
+TR.US,D,20180827,000000,22.1594,22.2349,21.9313,22.0049,93631,0
+TR.US,D,20180828,000000,21.9673,22.1192,21.628,21.9313,313605,0
+TR.US,D,20180829,000000,21.8927,21.9673,21.6649,21.7403,94229.9,0
+TR.US,D,20180830,000000,21.8172,22.0832,21.7027,21.9313,123045,0
+TR.US,D,20180831,000000,21.8172,21.9046,21.7027,21.855,135230,0
+TR.US,D,20180904,000000,21.855,21.855,21.5884,21.7403,121355,0
+TR.US,D,20180905,000000,21.628,21.8927,21.515,21.6649,161918,0
+TR.US,D,20180906,000000,21.6649,21.7787,21.5884,21.7027,176586,0
+TR.US,D,20180907,000000,21.628,21.7403,21.515,21.7027,59896.7,0
+TR.US,D,20180910,000000,21.7027,22.0049,21.7027,21.8172,65512.1,0
+TR.US,D,20180911,000000,21.8172,21.9673,21.7027,21.7787,75502.3,0
+TR.US,D,20180912,000000,21.7403,21.9313,21.7403,21.8927,72411.2,0
+TR.US,D,20180913,000000,21.9673,22.1972,21.8172,22.1594,49491.4,0
+TR.US,D,20180914,000000,22.1192,22.3094,22.0444,22.2349,93738.4,0
+TR.US,D,20180917,000000,22.1594,22.2349,21.8927,21.8927,70203,0
+TR.US,D,20180918,000000,21.7403,22.0049,21.7403,21.8927,68289.4,0
+TR.US,D,20180919,000000,21.7787,22.0444,21.628,21.7403,120706,0
+TR.US,D,20180920,000000,21.7403,21.9313,21.7403,21.8927,133910,0
+TR.US,D,20180921,000000,21.855,22.0049,21.855,22.0049,426815,0
+TR.US,D,20180924,000000,22.0049,22.0444,21.4746,21.7027,251527,0
+TR.US,D,20180925,000000,21.7403,22.0444,21.5884,22.0444,114784,0
+TR.US,D,20180926,000000,21.9673,22.1013,21.7403,21.7403,72925.4,0
+TR.US,D,20180927,000000,21.7027,21.9313,21.628,21.7787,94892,0
+TR.US,D,20180928,000000,21.8172,22.2539,21.7403,22.1972,181595,0
+TR.US,D,20181001,000000,22.4712,22.6597,21.8777,21.9456,135753,0
+TR.US,D,20181002,000000,21.9825,22.0746,21.7712,21.8172,62034.5,0
+TR.US,D,20181003,000000,21.9004,22.1358,21.855,21.9456,82587.5,0
+TR.US,D,20181004,000000,21.8402,21.975,21.6716,21.7478,121648,0
+TR.US,D,20181005,000000,21.794,21.9606,21.6822,21.8777,105751,0
+TR.US,D,20181008,000000,21.9825,22.1366,21.855,22.1133,112710,0
+TR.US,D,20181009,000000,22.1283,22.5776,22.0906,22.1201,127462,0
+TR.US,D,20181010,000000,22.1283,22.2213,21.8241,21.8703,117562,0
+TR.US,D,20181011,000000,21.8626,22.0049,21.7393,21.7478,145453,0
+TR.US,D,20181012,000000,21.855,21.855,21.3748,21.6271,218241,0
+TR.US,D,20181015,000000,21.565,21.8777,21.4979,21.794,68469.6,0
+TR.US,D,20181016,000000,21.8852,22.3573,21.8241,22.3263,179179,0
+TR.US,D,20181017,000000,22.3263,22.3263,21.981,22.2514,84223.1,0
+TR.US,D,20181018,000000,22.2357,22.4805,22.0369,22.1752,92070.6,0
+TR.US,D,20181019,000000,22.2717,22.9498,22.2717,22.8669,117919,0
+TR.US,D,20181022,000000,22.9641,23.0513,22.5978,23.0352,76043.9,0
+TR.US,D,20181023,000000,22.912,23.3699,22.7697,23.1417,165798,0
+TR.US,D,20181024,000000,23.1568,24.0252,23.0352,23.8483,176436,0
+TR.US,D,20181025,000000,23.9556,24.1226,23.5971,23.6984,254939,0
+TR.US,D,20181026,000000,23.5818,23.6354,23.0957,23.3246,118242,0
+TR.US,D,20181029,000000,23.5224,23.8525,23.3782,23.5583,120165,0
+TR.US,D,20181030,000000,23.6188,24.182,23.55,24.1752,106100,0
+TR.US,D,20181031,000000,24.2909,24.2909,23.6507,24.0337,175554,0
+TR.US,D,20181101,000000,24.0252,24.0957,23.4375,23.6507,140219,0
+TR.US,D,20181102,000000,23.5971,23.8843,23.3699,23.8407,139025,0
+TR.US,D,20181105,000000,23.8333,24.1939,23.8333,24.0637,109742,0
+TR.US,D,20181106,000000,23.9556,24.6423,23.9088,24.6186,109384,0
+TR.US,D,20181107,000000,24.6647,25.1048,24.5183,24.8165,117229,0
+TR.US,D,20181108,000000,24.8165,25.006,24.5097,24.9381,83728,0
+TR.US,D,20181109,000000,24.9381,25.3177,24.9381,25.1134,113682,0
+TR.US,D,20181112,000000,25.1728,25.4025,25.1217,25.3949,176174,0
+TR.US,D,20181113,000000,25.4628,25.7143,25.3529,25.6926,190076,0
+TR.US,D,20181114,000000,25.8049,25.9204,25.3656,25.7747,169292,0
+TR.US,D,20181115,000000,25.752,26.6722,25.4569,26.6583,236444,0
+TR.US,D,20181116,000000,26.5358,26.7797,26.1611,26.6951,377741,0
+TR.US,D,20181119,000000,26.7169,26.9758,26.6287,26.741,103858,0
+TR.US,D,20181120,000000,26.637,27.1226,26.3462,26.4284,162143,0
+TR.US,D,20181121,000000,26.4284,26.6221,26.2935,26.4434,111819,0
+TR.US,D,20181123,000000,26.3974,26.933,26.3689,26.8322,68007.9,0
+TR.US,D,20181126,000000,26.9104,26.9398,26.5517,26.9253,122110,0
+TR.US,D,20181127,000000,26.8727,27.1994,26.8175,27.1855,124032,0
+TR.US,D,20181128,000000,27.1684,27.3347,26.8683,26.9474,136090,0
+TR.US,D,20181129,000000,26.9253,27.207,26.8175,27.0001,92756.6,0
+TR.US,D,20181130,000000,27.1452,27.3347,26.5517,26.6506,195912,0
+TR.US,D,20181203,000000,26.575,26.575,25.7747,26.2095,190275,0
+TR.US,D,20181204,000000,26.286,26.3898,25.841,26.1155,129309,0
+TR.US,D,20181206,000000,26.0873,26.3011,25.477,26.2775,157887,0
+TR.US,D,20181207,000000,26.2389,26.4752,25.7896,25.9658,240116,0
+TR.US,D,20181210,000000,25.7747,25.7747,24.923,25.4486,234601,0
+TR.US,D,20181211,000000,25.4486,25.7226,24.9899,25.2623,145308,0
+TR.US,D,20181212,000000,25.411,25.5833,24.8693,25.4183,162433,0
+TR.US,D,20181213,000000,25.3882,25.865,25.2623,25.6615,134685,0
+TR.US,D,20181214,000000,25.5759,25.8417,25.4157,25.7896,137351,0
+TR.US,D,20181217,000000,25.783,26.1796,25.6238,25.7896,221016,0
+TR.US,D,20181218,000000,25.8131,26.1628,25.6783,26.0646,162582,0
+TR.US,D,20181219,000000,26.1024,26.7286,25.8885,26.3923,242796,0
+TR.US,D,20181220,000000,26.2347,26.3253,25.8056,26.2029,227951,0
+TR.US,D,20181221,000000,26.1948,26.7202,25.959,25.975,646767,0
+TR.US,D,20181224,000000,25.9514,25.959,25.186,25.209,78983.4,0
+TR.US,D,20181226,000000,25.2399,25.5072,24.6833,25.4687,143661,0
+TR.US,D,20181227,000000,25.3478,25.7226,24.8829,25.544,156435,0
+TR.US,D,20181228,000000,25.6153,25.835,25.1785,25.3563,130893,0
+TR.US,D,20181231,000000,25.302,25.6304,25.1785,25.4922,109816,0
+TR.US,D,20190102,000000,25.4101,25.4101,24.3487,24.6541,288337,0
+TR.US,D,20190103,000000,24.6303,25.1712,23.8065,24.0957,391848,0
+TR.US,D,20190104,000000,24.1939,24.8214,23.7076,24.1786,234559,0
+TR.US,D,20190107,000000,24.1268,24.699,23.8724,24.5381,138565,0
+TR.US,D,20190108,000000,24.6388,24.9959,24.4545,24.8894,130407,0
+TR.US,D,20190109,000000,24.8518,24.9281,24.3171,24.4083,91068.5,0
+TR.US,D,20190110,000000,24.4318,24.721,24.2866,24.6154,136920,0
+TR.US,D,20190111,000000,24.721,25.0496,24.6765,24.8599,104395,0
+TR.US,D,20190114,000000,24.8214,25.135,24.4846,24.57,71524.8,0
+TR.US,D,20190115,000000,24.5541,25.0963,24.4302,25.0352,89521.2,0
+TR.US,D,20190116,000000,25.1116,25.2623,24.913,25.186,116412,0
+TR.US,D,20190117,000000,25.1712,25.736,25.0963,25.5995,175593,0
+TR.US,D,20190118,000000,25.6849,26.0428,25.5995,25.9128,113061,0
+TR.US,D,20190122,000000,25.929,26.1434,25.8577,26.0881,116518,0
+TR.US,D,20190123,000000,26.1024,26.3639,25.9666,26.3329,143121,0
+TR.US,D,20190124,000000,26.2029,26.2347,25.8266,26.1173,185072,0
+TR.US,D,20190125,000000,26.0881,26.1796,25.3873,25.4618,193156,0
+TR.US,D,20190128,000000,25.4477,25.9213,25.2784,25.8659,88023.9,0
+TR.US,D,20190129,000000,25.8971,26.2577,25.8971,26.0135,85771.6,0
+TR.US,D,20190130,000000,26.0721,26.2182,25.975,26.0881,71477.1,0
+TR.US,D,20190131,000000,26.1318,26.5274,26.0362,26.446,169043,0
+TR.US,D,20190201,000000,26.5309,26.6607,26.0284,26.155,102324,0
+TR.US,D,20190204,000000,26.1173,26.3639,25.7661,26.3554,63902.8,0
+TR.US,D,20190205,000000,26.5007,26.6901,26.2029,26.6757,98817,0
+TR.US,D,20190206,000000,26.7971,26.8243,26.4697,26.7368,94375.5,0
+TR.US,D,20190207,000000,26.7125,27.0496,26.5383,27.0346,85837.2,0
+TR.US,D,20190208,000000,27.0184,27.4559,26.5154,27.3773,157252,0
+TR.US,D,20190211,000000,27.4559,27.478,26.9574,27.2706,116033,0
+TR.US,D,20190212,000000,27.3539,27.4395,27.1961,27.3011,92980.8,0
+TR.US,D,20190213,000000,27.3093,27.3319,27.0271,27.1813,114840,0
+TR.US,D,20190214,000000,27.1108,27.1887,26.8675,27.1569,150244,0
+TR.US,D,20190215,000000,27.2633,27.6136,27.2633,27.3849,349093,0
+TR.US,D,20190219,000000,27.3472,27.9581,27.13,27.9039,150628,0
+TR.US,D,20190220,000000,27.8585,28.3706,27.6289,28.3629,158614,0
+TR.US,D,20190221,000000,28.3933,28.8048,28.2004,28.8048,106105,0
+TR.US,D,20190222,000000,28.7361,29.1182,28.4645,28.8516,200484,0
+TR.US,D,20190225,000000,28.9817,28.9817,28.1862,28.3262,193907,0
+TR.US,D,20190226,000000,28.3706,28.3706,27.8133,28.1627,240272,0
+TR.US,D,20190227,000000,28.2323,28.4386,28.1602,28.3706,124963,0
+TR.US,D,20190228,000000,28.5066,28.5918,28.224,28.3848,141193,0
+TR.US,D,20190301,000000,28.5383,28.5835,28.2406,28.3094,252212,0
+TR.US,D,20190304,000000,28.2771,28.8643,27.9372,28.7227,130821,0
+TR.US,D,20190305,000000,28.6864,29.1829,28.6864,29.0077,132838,0
+TR.US,D,20190306,000000,28.8445,29.0955,28.7795,28.9842,116956,0
+TR.US,D,20190307,000000,28.9765,29.1311,28.6691,28.7314,115000,0
+TR.US,D,20190308,000000,28.7019,28.9964,28.5845,28.8989,151916,0
+TR.US,D,20190311,000000,28.9221,29.2917,28.7554,29.2675,154422,0
+TR.US,D,20190312,000000,29.2848,29.3548,29.055,29.1036,81219.8,0
+TR.US,D,20190313,000000,29.2917,29.3591,28.7963,29.0153,150507,0
+TR.US,D,20190314,000000,29.055,29.055,28.5915,28.632,109555,0
+TR.US,D,20190315,000000,28.5682,28.9378,28.448,28.4965,363986,0
+TR.US,D,20190318,000000,28.5827,28.8357,28.4715,28.5915,121601,0
+TR.US,D,20190319,000000,28.6537,28.8037,28.3394,28.7468,125393,0
+TR.US,D,20190320,000000,28.8445,29.207,28.632,28.7795,154691,0
+TR.US,D,20190321,000000,28.8203,29.5076,28.8203,29.2917,134019,0
+TR.US,D,20190322,000000,29.2363,29.3954,28.9186,29.0465,189693,0
+TR.US,D,20190325,000000,29.1586,29.371,29.0386,29.2296,176784,0
+TR.US,D,20190326,000000,29.3079,29.6153,29.3012,29.5076,158645,0
+TR.US,D,20190327,000000,29.5905,29.6153,29.3866,29.5155,144965,0
+TR.US,D,20190328,000000,29.7104,29.7104,29.3159,29.4505,139707,0
+TR.US,D,20190329,000000,29.567,29.7017,29.3218,29.3469,328380,0
+TR.US,D,20190401,000000,29.3079,29.5359,28.8746,29.4748,151395,0
+TR.US,D,20190402,000000,29.4419,29.5825,29.2848,29.5155,132845,0
+TR.US,D,20190403,000000,29.5991,29.8745,29.4748,29.5221,125819,0
+TR.US,D,20190404,000000,29.6077,29.8363,29.5525,29.7984,109781,0
+TR.US,D,20190405,000000,29.8658,30.1749,29.7017,30.135,280489,0
+TR.US,D,20190408,000000,30.0575,30.1119,29.5155,29.8658,122323,0
+TR.US,D,20190409,000000,29.8658,29.8658,29.4748,29.5289,91720.5,0
+TR.US,D,20190410,000000,29.5155,29.7017,29.5049,29.6784,138043,0
+TR.US,D,20190411,000000,29.7984,30.0808,29.6542,30.0575,102678,0
+TR.US,D,20190412,000000,30.0808,30.3641,29.9867,30.3183,126312,0
+TR.US,D,20190415,000000,30.49,30.9796,30.3641,30.9002,130614,0
+TR.US,D,20190416,000000,30.9796,31.1366,30.5253,30.6483,79172,0
+TR.US,D,20190417,000000,30.718,30.9165,30.4356,30.8061,67261.7,0
+TR.US,D,20190418,000000,30.7742,31.0493,30.6005,30.7032,163540,0
+TR.US,D,20190422,000000,30.6877,30.8138,30.1982,30.4986,74204.3,0
+TR.US,D,20190423,000000,30.4183,30.8524,30.4183,30.7412,74491.5,0
+TR.US,D,20190424,000000,30.7103,31.1324,30.7103,31.0582,95473.2,0
+TR.US,D,20190425,000000,31.0166,31.6168,31.0166,31.2851,197970,0
+TR.US,D,20190426,000000,31.483,31.5623,31.1133,31.2851,154452,0
+TR.US,D,20190429,000000,31.2637,31.3259,30.5151,30.5703,99600,0
+TR.US,D,20190430,000000,30.617,30.8337,30.2067,30.6005,211169,0
+TR.US,D,20190501,000000,30.5376,30.7325,29.8286,30.2145,195970,0
+TR.US,D,20190502,000000,30.1982,30.2447,29.4273,30.0738,209520,0
+TR.US,D,20190503,000000,30.1982,30.7325,30.1431,30.6246,124165,0
+TR.US,D,20190506,000000,30.4338,31.1289,30.4338,30.718,179176,0
+TR.US,D,20190507,000000,30.6802,30.9314,30.49,30.617,177649,0
+TR.US,D,20190508,000000,30.6412,30.6412,30.1669,30.2535,112450,0
+TR.US,D,20190509,000000,30.2067,30.5703,30.105,30.3804,132826,0
+TR.US,D,20190510,000000,30.301,30.7325,30.1119,30.7032,106079,0
+TR.US,D,20190513,000000,30.3969,30.718,30.2302,30.6802,165776,0
+TR.US,D,20190514,000000,30.5703,30.7974,30.5212,30.617,152373,0
+TR.US,D,20190515,000000,30.5617,31.1599,30.5617,31.0882,159237,0
+TR.US,D,20190516,000000,31.097,31.79,30.9562,31.5389,154867,0
+TR.US,D,20190517,000000,31.3648,31.8851,31.349,31.7497,308936,0
+TR.US,D,20190520,000000,31.6245,32.1693,31.6245,31.7661,159335,0
+TR.US,D,20190521,000000,31.8386,31.906,31.6029,31.8231,130536,0
+TR.US,D,20190522,000000,31.7582,32.0898,31.7582,31.8618,194032,0
+TR.US,D,20190523,000000,31.8618,31.8618,31.2153,31.4128,200566,0
+TR.US,D,20190524,000000,31.4586,31.8308,31.4268,31.5711,90563.4,0
+TR.US,D,20190528,000000,31.4915,31.6883,30.8382,30.9002,116507,0
+TR.US,D,20190529,000000,30.7653,30.9002,29.9867,30.0021,170760,0
+TR.US,D,20190530,000000,30.105,30.2862,29.8363,30.0808,133876,0
+TR.US,D,20190531,000000,29.883,30.0885,29.5076,29.915,162776,0
+TR.US,D,20190603,000000,29.7984,30.0092,29.5905,30.0092,165111,0
+TR.US,D,20190604,000000,30.1593,30.2145,29.8286,30.2067,118450,0
+TR.US,D,20190605,000000,30.3804,30.7653,30.0168,30.2067,95966.6,0
+TR.US,D,20190606,000000,30.3096,30.3096,29.9823,30.2699,108879,0
+TR.US,D,20190607,000000,30.49,30.7576,30.1827,30.718,98829.8,0
+TR.US,D,20190610,000000,30.6557,30.8138,30.0661,30.5376,158788,0
+TR.US,D,20190611,000000,30.5212,30.9562,30.3494,30.9165,195640,0
+TR.US,D,20190612,000000,30.9165,31.2317,30.9165,31.1436,94039.3,0
+TR.US,D,20190613,000000,31.2851,31.2851,30.4417,30.4986,98224,0
+TR.US,D,20190614,000000,30.4986,30.6483,30.1421,30.1585,82389.6,0
+TR.US,D,20190617,000000,30.1344,30.2852,29.8423,30.0403,144409,0
+TR.US,D,20190618,000000,30.0962,30.2058,29.5203,29.9366,204333,0
+TR.US,D,20190619,000000,29.9366,30.2137,29.8183,30.0403,100290,0
+TR.US,D,20190620,000000,30.0159,30.1344,29.5802,29.5802,126789,0
+TR.US,D,20190621,000000,29.4962,29.6768,29.3201,29.3201,253762,0
+TR.US,D,20190624,000000,29.3045,29.644,29.1638,29.1638,105614,0
+TR.US,D,20190625,000000,29.1318,29.384,29.0516,29.1241,74643.3,0
+TR.US,D,20190626,000000,28.9971,29.1079,28.7997,28.8159,106939,0
+TR.US,D,20190627,000000,28.69,28.974,28.5161,28.9497,81238.3,0
+TR.US,D,20190628,000000,28.9575,29.2502,28.9497,29.1725,755550,0
+TR.US,D,20190701,000000,29.3045,29.6196,29.2477,29.6128,238747,0
+TR.US,D,20190702,000000,29.5721,29.7803,29.5332,29.6196,112999,0
+TR.US,D,20190703,000000,29.6845,30.3724,29.6845,30.3174,75838.6,0
+TR.US,D,20190705,000000,30.2293,30.3174,29.8271,30.3174,118849,0
+TR.US,D,20190708,000000,30.2852,30.5538,30.0962,30.3641,233180,0
+TR.US,D,20190709,000000,30.3494,30.3494,29.6371,29.7562,111890,0
+TR.US,D,20190710,000000,29.6999,29.7562,29.2961,29.4557,88812.1,0
+TR.US,D,20190711,000000,29.4557,29.4557,28.9575,29.1079,76954,0
+TR.US,D,20190712,000000,29.1769,29.2415,28.9186,29.1001,77179.8,0
+TR.US,D,20190715,000000,28.9418,29.3762,28.8885,29.36,78429.6,0
+TR.US,D,20190716,000000,29.3365,29.865,29.2891,29.4332,130585,0
+TR.US,D,20190717,000000,29.4083,29.896,29.4004,29.7803,94580.2,0
+TR.US,D,20190718,000000,29.9045,30.0324,29.4004,29.6611,165678,0
+TR.US,D,20190719,000000,29.5721,30.0324,29.5721,29.7319,86223.4,0
+TR.US,D,20190722,000000,29.6999,29.8183,29.3522,29.4332,92296.1,0
+TR.US,D,20190723,000000,29.4557,29.4644,28.9971,29.1968,107103,0
+TR.US,D,20190724,000000,29.1001,29.2113,28.6821,29.0128,140637,0
+TR.US,D,20190725,000000,29.005,29.2339,28.5398,28.6416,131305,0
+TR.US,D,20190726,000000,28.727,29.5577,28.6036,29.4644,111561,0
+TR.US,D,20190729,000000,29.4722,29.6196,29.1492,29.5878,93860.9,0
+TR.US,D,20190730,000000,29.5643,30.1344,29.36,29.7242,153434,0
+TR.US,D,20190731,000000,29.6931,29.9609,29.2227,29.5129,150894,0
+TR.US,D,20190801,000000,29.4809,30.0246,29.1407,29.1492,146343,0
+TR.US,D,20190802,000000,28.5862,29.1638,28.5241,28.5862,103941,0
+TR.US,D,20190805,000000,28.405,28.5629,27.6797,27.8358,136148,0
+TR.US,D,20190806,000000,27.9956,28.2469,27.6227,27.8974,98629.4,0
+TR.US,D,20190807,000000,27.7971,28.658,27.7195,28.475,129067,0
+TR.US,D,20190808,000000,28.5717,29.1725,28.4515,29.1725,161165,0
+TR.US,D,20190809,000000,29.0844,29.2339,28.8566,28.9186,95291.3,0
+TR.US,D,20190812,000000,28.7831,29.0758,28.7831,29.043,66470.7,0
+TR.US,D,20190813,000000,28.9809,29.3684,28.9809,29.2269,108998,0
+TR.US,D,20190814,000000,29.0516,29.2725,28.8946,29.0128,138461,0
+TR.US,D,20190815,000000,29.2269,29.5721,29.1553,29.5643,160028,0
+TR.US,D,20190816,000000,29.6999,30.3641,29.6999,30.0324,433627,0
+TR.US,D,20190819,000000,30.2931,30.4338,30.0566,30.0962,105387,0
+TR.US,D,20190820,000000,30.0962,30.0962,29.5129,29.5273,68956.3,0
+TR.US,D,20190821,000000,29.6611,29.8183,29.384,29.4883,91684.6,0
+TR.US,D,20190822,000000,29.5203,29.8114,29.2502,29.6196,92617,0
+TR.US,D,20190823,000000,29.5721,29.8046,28.9618,29.0283,134839,0
+TR.US,D,20190826,000000,29.1407,29.1407,28.7055,28.8072,107852,0
+TR.US,D,20190827,000000,28.9343,28.9343,28.4991,28.6105,102003,0
+TR.US,D,20190828,000000,28.5948,29.2269,28.1564,28.9264,111890,0
+TR.US,D,20190829,000000,28.9971,29.2339,28.9971,29.043,70804.8,0
+TR.US,D,20190830,000000,29.0283,29.4481,28.7192,28.974,107617,0
+TR.US,D,20190903,000000,28.7598,29.0921,28.5241,29.0198,126801,0
+TR.US,D,20190904,000000,29.1492,29.2502,28.974,29.1638,70601,0
+TR.US,D,20190905,000000,29.2961,29.985,29.2339,29.7883,135187,0
+TR.US,D,20190906,000000,29.9609,29.9609,29.7129,29.7803,80318.7,0
+TR.US,D,20190909,000000,29.644,29.644,27.9301,27.9793,334542,0
+TR.US,D,20190910,000000,27.9793,28.6977,27.5916,28.6649,188912,0
+TR.US,D,20190911,000000,28.714,29.8512,28.6649,29.7726,139133,0
+TR.US,D,20190912,000000,29.9366,29.9366,29.3282,29.7639,109191,0
+TR.US,D,20190913,000000,29.5577,30.3804,29.384,30.0403,136132,0
+TR.US,D,20190916,000000,29.9521,30.0403,29.2183,29.3365,115931,0
+TR.US,D,20190917,000000,29.2891,29.6611,29.2891,29.5273,112974,0
+TR.US,D,20190918,000000,29.5802,29.669,29.36,29.5332,119070,0
+TR.US,D,20190919,000000,29.6283,29.6283,28.4361,28.5466,147966,0
+TR.US,D,20190920,000000,28.5466,28.8946,28.2953,28.8159,658005,0
+TR.US,D,20190923,000000,28.8246,29.0283,28.7356,28.8399,143888,0
+TR.US,D,20190924,000000,29.0198,29.0758,28.727,28.8643,139214,0
+TR.US,D,20190925,000000,28.8643,29.6283,28.8643,29.5721,150210,0
+TR.US,D,20190926,000000,29.669,29.669,29.2502,29.3441,107525,0
+TR.US,D,20190927,000000,29.4481,29.4842,29.2269,29.4256,78945,0
+TR.US,D,20190930,000000,29.4004,29.5721,29.2927,29.3365,105878,0
+TR.US,D,20191001,000000,29.3928,29.4809,28.9618,29.1407,101841,0
+TR.US,D,20191002,000000,28.9186,29.0361,28.5466,28.8485,106404,0
+TR.US,D,20191003,000000,28.8246,29.1318,28.556,28.8789,90817,0
+TR.US,D,20191004,000000,29.0283,29.1561,28.8055,29.101,84329.7,0
+TR.US,D,20191007,000000,29.0283,29.3779,28.8643,29.2422,104589,0
+TR.US,D,20191008,000000,29.093,29.2511,28.7356,28.7997,99488.8,0
+TR.US,D,20191009,000000,28.7997,28.9809,28.7046,28.8566,91257.2,0
+TR.US,D,20191010,000000,28.9031,29.1492,28.4284,28.8789,116546,0
+TR.US,D,20191011,000000,29.0767,29.2422,28.3886,28.4284,178328,0
+TR.US,D,20191014,000000,28.4353,28.5231,28.0949,28.1184,137963,0
+TR.US,D,20191015,000000,28.1434,28.2452,27.1377,27.3991,159471,0
+TR.US,D,20191016,000000,27.4311,27.596,27.1141,27.1539,264528,0
+TR.US,D,20191017,000000,27.2299,27.9843,27.0133,27.7005,432810,0
+TR.US,D,20191018,000000,27.5796,28.0009,27.5553,27.716,183392,0
+TR.US,D,20191021,000000,27.6677,27.8021,27.0513,27.0986,130095,0
+TR.US,D,20191022,000000,27.1909,27.3672,26.774,26.8596,138828,0
+TR.US,D,20191023,000000,26.8059,26.995,26.5106,26.6852,112633,0
+TR.US,D,20191024,000000,26.6852,27.3188,26.6523,27.1306,130512,0
+TR.US,D,20191025,000000,27.2543,27.2543,26.148,26.3934,164715,0
+TR.US,D,20191028,000000,26.5271,26.8137,26.4803,26.5892,109277,0
+TR.US,D,20191029,000000,26.465,27.0857,26.4175,27.0261,114011,0
+TR.US,D,20191030,000000,27.0572,27.1748,26.8898,27.1539,108577,0
+TR.US,D,20191031,000000,27.0986,27.3421,26.9537,27.1452,205546,0
+TR.US,D,20191101,000000,27.1377,27.1607,26.7057,26.9451,169506,0
+TR.US,D,20191104,000000,27.0513,27.0513,26.6939,26.7972,114249,0
+TR.US,D,20191105,000000,26.8137,27.015,26.774,26.8518,90162.6,0
+TR.US,D,20191106,000000,26.7578,27.1909,26.7578,27.0191,79620.2,0
+TR.US,D,20191107,000000,27.034,27.2712,26.8137,26.995,90795,0
+TR.US,D,20191108,000000,27.0191,27.0659,26.5651,26.6126,80200.5,0
+TR.US,D,20191111,000000,26.5418,26.9293,26.535,26.7661,100317,0
+TR.US,D,20191112,000000,26.7419,26.8974,26.6047,26.774,127769,0
+TR.US,D,20191113,000000,26.5962,27.2463,26.5962,27.0986,109797,0
+TR.US,D,20191114,000000,27.1988,27.5882,27.1219,27.4777,167018,0
+TR.US,D,20191115,000000,27.5155,27.8653,27.0019,27.3266,368651,0
+TR.US,D,20191118,000000,27.4544,27.5553,27.2956,27.3672,76702.6,0
+TR.US,D,20191119,000000,27.3672,27.6764,27.2956,27.4389,91850.2,0
+TR.US,D,20191120,000000,27.3421,27.6718,27.1988,27.2956,125153,0
+TR.US,D,20191121,000000,27.3345,27.532,26.9621,27.4544,119657,0
+TR.US,D,20191122,000000,27.5477,27.5477,27.2299,27.3266,58617.7,0
+TR.US,D,20191125,000000,27.3266,27.6236,27.2914,27.3672,91744.8,0
+TR.US,D,20191126,000000,27.3266,27.7549,27.3266,27.5155,94413.4,0
+TR.US,D,20191127,000000,27.6677,27.7701,27.3033,27.5796,125318,0
+TR.US,D,20191129,000000,27.3188,27.375,27.0822,27.1988,57626.3,0
+TR.US,D,20191202,000000,27.1452,27.2075,26.978,27.1377,125352,0
+TR.US,D,20191203,000000,27.0513,27.4621,26.8974,27.4389,181569,0
+TR.US,D,20191204,000000,27.3421,27.6764,27.1679,27.5477,176799,0
+TR.US,D,20191205,000000,27.6028,27.7427,27.375,27.7091,80200.5,0
+TR.US,D,20191206,000000,27.8172,28.3886,27.8021,28.2781,169552,0
+TR.US,D,20191209,000000,28.3334,28.3411,27.8577,27.9363,125427,0
+TR.US,D,20191210,000000,27.8577,27.9523,27.7628,27.8653,108324,0
+TR.US,D,20191211,000000,27.8172,27.9973,27.635,27.9035,110589,0
+TR.US,D,20191212,000000,27.944,27.969,27.4268,27.5796,181851,0
+TR.US,D,20191213,000000,27.5882,27.7463,27.408,27.6917,153232,0
+TR.US,D,20191216,000000,27.787,27.873,27.0191,27.09,218878,0
+TR.US,D,20191217,000000,26.9537,27.0986,26.7181,27.09,185140,0
+TR.US,D,20191218,000000,27.0822,27.3508,27.0019,27.2869,168388,0
+TR.US,D,20191219,000000,27.3345,27.4932,27.2299,27.2869,126874,0
+TR.US,D,20191220,000000,27.47,27.9381,27.3991,27.7635,517740,0
+TR.US,D,20191223,000000,27.8748,27.9456,27.4154,27.4854,80429.9,0
+TR.US,D,20191224,000000,27.5018,27.685,27.0822,27.5243,46538.4,0
+TR.US,D,20191226,000000,27.5018,27.7169,27.3421,27.4154,56759.9,0
+TR.US,D,20191227,000000,27.3345,27.576,27.2791,27.5719,104248,0
+TR.US,D,20191230,000000,27.3913,27.47,27.0099,27.1377,122555,0
+TR.US,D,20191231,000000,27.1452,27.2153,26.9373,27.1065,93730,0
+TR.US,D,20200102,000000,27.1452,27.1748,26.4795,26.7646,132178,0
+TR.US,D,20200103,000000,26.6436,26.8544,26.4306,26.7249,150498,0
+TR.US,D,20200106,000000,26.6756,27.1909,26.4554,27.0012,148068,0
+TR.US,D,20200107,000000,26.9942,27.1679,26.8042,26.9856,137167,0
+TR.US,D,20200108,000000,26.9856,27.2628,26.851,27.1607,172383,0
+TR.US,D,20200109,000000,27.1607,27.3991,27.0261,27.2628,115741,0
+TR.US,D,20200110,000000,27.2543,27.6202,27.2543,27.3991,86810.7,0
+TR.US,D,20200113,000000,27.3827,27.7401,27.3827,27.7322,81803.5,0
+TR.US,D,20200114,000000,27.7481,28.0259,27.5806,27.9861,104358,0
+TR.US,D,20200115,000000,27.9136,28.1994,27.6332,27.7169,91218.9,0
+TR.US,D,20200116,000000,27.835,28.1295,27.7437,27.9381,87459.3,0
+TR.US,D,20200117,000000,28.0579,28.0579,27.5097,27.5562,105944,0
+TR.US,D,20200121,000000,27.4154,27.5199,27.0331,27.4854,129164,0
+TR.US,D,20200122,000000,27.5484,27.7481,27.2956,27.3508,71380.5,0
+TR.US,D,20200123,000000,27.3033,27.3827,27.0562,27.1909,115988,0
+TR.US,D,20200124,000000,27.2384,27.408,26.875,27.375,180624,0
+TR.US,D,20200127,000000,27.2463,27.5891,27.1607,27.4932,107228,0
+TR.US,D,20200128,000000,27.4232,27.576,26.8586,27.089,129938,0
+TR.US,D,20200129,000000,27.0737,27.1211,26.7083,26.7811,116466,0
+TR.US,D,20200130,000000,26.8208,27.065,26.7879,27.0418,121434,0
+TR.US,D,20200131,000000,27.0012,27.2463,26.8965,27.0822,222587,0
+TR.US,D,20200203,000000,27.1377,27.4551,27.1342,27.3345,175879,0
+TR.US,D,20200204,000000,27.3827,27.6442,27.0418,27.0562,98229.8,0
+TR.US,D,20200205,000000,27.0979,27.2956,26.7721,27.1377,163433,0
+TR.US,D,20200206,000000,27.1377,27.2543,26.6834,26.7083,112858,0
+TR.US,D,20200207,000000,26.6756,26.7325,26.2232,26.2464,156183,0
+TR.US,D,20200210,000000,26.2784,26.8344,26.2464,26.7481,108369,0
+TR.US,D,20200211,000000,26.8268,26.8965,26.3029,26.3086,99880.3,0
+TR.US,D,20200212,000000,26.5246,26.5884,25.9617,26.4944,136728,0
+TR.US,D,20200213,000000,26.4626,27.0331,26.0226,26.9199,112262,0
+TR.US,D,20200214,000000,26.8268,27.2791,26.8268,27.0331,108490,0
+TR.US,D,20200218,000000,27.0503,27.6771,27.0418,27.375,141248,0
+TR.US,D,20200219,000000,27.375,27.4932,27.1607,27.1909,119331,0
+TR.US,D,20200220,000000,27.0562,27.9709,27.0562,27.9531,119150,0
+TR.US,D,20200221,000000,28.0026,28.1442,27.6115,27.804,329126,0
+TR.US,D,20200224,000000,27.5243,27.653,27.2031,27.5097,86713.4,0
+TR.US,D,20200225,000000,27.5155,27.804,27.3508,27.3827,131199,0
+TR.US,D,20200226,000000,27.4232,27.7799,27.1065,27.1377,131252,0
+TR.US,D,20200227,000000,26.8664,27.3421,26.6756,26.9122,202568,0
+TR.US,D,20200228,000000,26.5946,26.5946,25.1784,25.4686,244284,0
+TR.US,D,20200302,000000,25.5377,26.7368,25.5377,26.7109,157044,0
+TR.US,D,20200303,000000,26.661,26.9977,26.3491,26.7368,156317,0
+TR.US,D,20200304,000000,26.9389,27.9576,26.8422,27.924,190468,0
+TR.US,D,20200305,000000,27.5631,28.0726,27.4818,28.0312,141949,0
+TR.US,D,20200306,000000,27.4578,27.9827,27.0487,27.4337,180855,0
+TR.US,D,20200309,000000,26.3242,27.3758,25.359,27.0554,191558,0
+TR.US,D,20200310,000000,27.5131,28.5241,26.4927,28.4577,321271,0
+TR.US,D,20200311,000000,28.008,28.2486,26.6567,27.1774,334660,0
+TR.US,D,20200312,000000,25.6368,28.5734,25.6368,26.2432,561707,0
+TR.US,D,20200313,000000,27.0064,28.3842,26.5306,28.228,322728,0
+TR.US,D,20200316,000000,26.2432,28.2108,26.2432,27.4095,286437,0
+TR.US,D,20200317,000000,27.5545,30.2128,27.401,29.1071,419765,0
+TR.US,D,20200318,000000,27.9914,30.4504,27.9914,30.3276,390344,0
+TR.US,D,20200319,000000,30.0902,30.2983,27.4897,29.1553,745965,0
+TR.US,D,20200320,000000,29.1803,30.1299,27.8827,28.7039,893759,0
+TR.US,D,20200323,000000,28.671,29.7873,27.9154,29.212,359835,0
+TR.US,D,20200324,000000,29.9417,31.0237,27.2188,28.4258,361302,0
+TR.US,D,20200325,000000,28.8686,29.4962,27.7047,28.1876,310890,0
+TR.US,D,20200326,000000,28.056,30.1221,28.056,28.6957,272103,0
+TR.US,D,20200327,000000,28.3591,30.1385,28.1538,29.7958,276891,0
+TR.US,D,20200330,000000,30.1385,30.8197,29.5238,30.7869,324147,0
+TR.US,D,20200331,000000,30.8851,31.3941,29.212,29.4926,397792,0
+TR.US,D,20200401,000000,29.0983,29.5238,28.9091,29.4419,345227,0
+TR.US,D,20200402,000000,29.402,30.5739,29.1974,30.0084,220763,0
+TR.US,D,20200403,000000,29.7466,30.3027,29.4592,30.1299,289851,0
+TR.US,D,20200406,000000,30.5497,31.2715,30.2128,31.0417,302652,0
+TR.US,D,20200407,000000,31.1807,31.7133,30.705,30.951,218431,0
+TR.US,D,20200408,000000,31.2211,31.2211,30.3158,30.3689,185401,0
+TR.US,D,20200409,000000,30.3942,31.9188,30.3942,30.8128,345024,0
+TR.US,D,20200413,000000,30.5739,31.0582,30.2293,30.345,283632,0
+TR.US,D,20200414,000000,30.4338,31.0331,30.0581,30.345,238835,0
+TR.US,D,20200415,000000,29.9417,30.0084,29.3105,29.4755,254576,0
+TR.US,D,20200416,000000,29.3347,29.6964,28.9249,29.385,225346,0
+TR.US,D,20200417,000000,29.655,29.8356,29.2684,29.5551,236472,0
+TR.US,D,20200420,000000,29.36,29.5238,28.853,28.941,237907,0
+TR.US,D,20200421,000000,28.7039,29.7293,28.2947,29.3433,224478,0
+TR.US,D,20200422,000000,29.6465,29.9754,29.0983,29.7217,195079,0
+TR.US,D,20200423,000000,29.5973,30.0581,28.5888,29.518,248075,0
+TR.US,D,20200424,000000,29.6964,29.7137,28.8445,29.0317,212721,0
+TR.US,D,20200427,000000,29.0818,29.2355,28.8194,28.9661,236962,0
+TR.US,D,20200428,000000,29.3184,29.638,28.9661,29.1398,238390,0
+TR.US,D,20200429,000000,29.1483,29.5721,28.6588,28.7777,309180,0
+TR.US,D,20200430,000000,28.6883,29.1725,27.8021,28.8106,616490,0
+TR.US,D,20200501,000000,28.7039,28.7039,27.9664,28.335,332004,0
+TR.US,D,20200504,000000,28.4655,29.0233,28.0354,28.9006,278550,0
+TR.US,D,20200505,000000,29.1483,30.2404,28.9334,29.5238,333501,0
+TR.US,D,20200506,000000,29.5886,30.2535,29.2053,30.1221,213779,0
+TR.US,D,20200507,000000,30.4252,30.4252,28.9249,28.9903,222874,0
+TR.US,D,20200508,000000,29.2518,30.0497,29.2165,29.8675,209415,0
+TR.US,D,20200511,000000,29.7708,30.3276,29.655,30.0006,226897,0
+TR.US,D,20200512,000000,30.0084,30.5089,29.7137,29.7794,258442,0
+TR.US,D,20200513,000000,29.7293,30.2535,29.0647,29.1398,205439,0
+TR.US,D,20200514,000000,29.0233,29.0233,27.6643,27.9075,328736,0
+TR.US,D,20200515,000000,27.8671,28.3185,27.401,27.4181,451902,0
+TR.US,D,20200518,000000,27.7946,28.2443,27.4258,28.1382,297780,0
+TR.US,D,20200519,000000,28,28.3438,26.9812,26.9812,228361,0
+TR.US,D,20200520,000000,27.2931,28.4413,27.1394,27.8021,289270,0
+TR.US,D,20200521,000000,27.9328,28.3109,27.5064,28.0726,282641,0
+TR.US,D,20200522,000000,28.261,28.261,27.5303,27.8021,179582,0
+TR.US,D,20200526,000000,28.0888,28.6546,28.0888,28.261,186063,0
+TR.US,D,20200527,000000,28.4577,29.0317,28.2314,28.7777,433279,0
+TR.US,D,20200528,000000,28.9489,29.2769,28.8029,29.1398,178537,0
+TR.US,D,20200529,000000,29.1725,29.2934,28.6458,29.212,196089,0
+TR.US,D,20200601,000000,29.1974,29.2769,28.8919,29.1146,227419,0
+TR.US,D,20200602,000000,29.0818,29.1146,28.7572,28.9249,205679,0
+TR.US,D,20200603,000000,29.1553,29.4099,28.9334,29.2684,272343,0
+TR.US,D,20200604,000000,29.1146,29.3513,28.9661,29.0818,223120,0
+TR.US,D,20200605,000000,29.5394,29.5394,29.0394,29.3347,286435,0
+TR.US,D,20200608,000000,29.2934,30.3561,29.2934,29.852,173331,0
+TR.US,D,20200609,000000,29.68,30.1965,29.2441,29.9754,200746,0
+TR.US,D,20200610,000000,29.9918,30.4588,29.9176,30.3201,203825,0
+TR.US,D,20200611,000000,29.9331,30.237,29.0394,29.2684,266870,0
+TR.US,D,20200612,000000,29.6974,29.8538,27.7651,28.1442,325495,0
+TR.US,D,20200615,000000,27.8559,28.8097,27.6004,28.8022,278801,0
+TR.US,D,20200616,000000,29.1553,29.6309,28.612,29.2355,209961,0
+TR.US,D,20200617,000000,29.2934,29.7554,28.9652,29.2684,252035,0
+TR.US,D,20200618,000000,29.0895,29.6809,28.9239,29.1725,213460,0
+TR.US,D,20200619,000000,29.302,29.409,28.6691,29.0223,350490,0
+TR.US,D,20200622,000000,28.9894,28.9894,28.2918,28.4471,208760,0
+TR.US,D,20200623,000000,28.5061,28.6691,27.9292,28.1115,228864,0
+TR.US,D,20200624,000000,27.9541,28.0132,27.3301,27.7247,299148,0
+TR.US,D,20200625,000000,27.8145,27.8637,27.0581,27.4691,265585,0
+TR.US,D,20200626,000000,27.3792,27.741,26.8276,26.8923,789487,0
+TR.US,D,20200629,000000,27.1332,28.0691,27.1168,27.6004,185037,0
+TR.US,D,20200630,000000,27.5348,28.2331,27.5348,28.1761,365748,0
+TR.US,D,20200701,000000,28.1849,28.5302,28.0862,28.1028,187055,0
+TR.US,D,20200702,000000,28.2668,28.5457,28.2169,28.2592,133786,0
+TR.US,D,20200706,000000,28.5956,28.6777,27.9205,28.0132,185745,0
+TR.US,D,20200707,000000,27.7904,28.0535,27.741,27.8394,180553,0
+TR.US,D,20200708,000000,27.7728,27.8869,27.2782,27.5173,204993,0
+TR.US,D,20200709,000000,27.4129,27.5173,26.9839,27.0175,191218,0
+TR.US,D,20200710,000000,26.9337,27.8231,26.8923,27.7989,729218,0
+TR.US,D,20200713,000000,27.7989,28.1028,27.3456,27.3629,613875,0
+TR.US,D,20200714,000000,27.3792,28.0862,27.3792,28.0605,217868,0
+TR.US,D,20200715,000000,28.3564,28.5629,28.1028,28.1684,198739,0
+TR.US,D,20200716,000000,28.2088,28.3989,27.8869,27.9456,163922,0
+TR.US,D,20200717,000000,27.9717,28.1184,27.7989,27.8145,158521,0
+TR.US,D,20200720,000000,27.6581,27.6917,27.2879,27.4942,254635,0
+TR.US,D,20200721,000000,27.5841,27.9541,27.0668,27.1651,214814,0
+TR.US,D,20200722,000000,27.0089,27.197,26.4512,26.5651,395897,0
+TR.US,D,20200723,000000,26.6375,26.8699,26.3838,26.6214,399253,0
+TR.US,D,20200724,000000,26.6375,26.9167,25.0362,25.4212,612865,0
+TR.US,D,20200727,000000,25.3401,25.6277,24.5336,25.587,540947,0
+TR.US,D,20200728,000000,25.5453,26.4253,25.5453,25.7258,429742,0
+TR.US,D,20200729,000000,25.7992,26.0462,25.5042,25.9729,358928,0
+TR.US,D,20200730,000000,25.8417,25.9323,25.6033,25.7337,228696,0
+TR.US,D,20200731,000000,25.636,26.105,25.3738,26.0625,498607,0
+TR.US,D,20200803,000000,26.1707,26.2561,25.3401,25.9563,497538,0
+TR.US,D,20200804,000000,25.8166,26.3838,25.5705,26.105,307832,0
+TR.US,D,20200805,000000,26.2043,26.2043,25.365,25.5293,294257,0
+TR.US,D,20200806,000000,25.4867,25.6818,25.0698,25.365,226058,0
+TR.US,D,20200807,000000,25.2657,26.0059,25.2657,25.9323,343526,0
+TR.US,D,20200810,000000,25.9004,26.1877,25.5782,25.6697,308166,0
+TR.US,D,20200811,000000,25.8667,26.1707,25.7504,25.8667,286357,0
+TR.US,D,20200812,000000,25.8754,26.6375,25.8754,26.5005,329461,0
+TR.US,D,20200813,000000,26.3501,26.8085,26.3086,26.5651,149522,0
+TR.US,D,20200814,000000,26.4424,26.9337,26.3415,26.5486,210766,0
+TR.US,D,20200817,000000,26.6541,27.1651,26.5962,26.8848,181548,0
+TR.US,D,20200818,000000,26.8129,26.8276,26.3838,26.4512,228631,0
+TR.US,D,20200819,000000,26.3838,26.6214,26.269,26.2853,163061,0
+TR.US,D,20200820,000000,26.1454,26.5005,26.137,26.2283,249826,0
+TR.US,D,20200821,000000,26.0789,26.4004,25.9401,26.2517,509141,0
+TR.US,D,20200824,000000,26.3086,26.7049,26.3086,26.6289,167474,0
+TR.US,D,20200825,000000,26.6964,27.0668,26.6964,26.8208,225251,0
+TR.US,D,20200826,000000,26.7802,26.8276,26.4372,26.8276,180079,0
+TR.US,D,20200827,000000,26.9502,27.2463,26.6627,26.7049,172332,0
+TR.US,D,20200828,000000,26.7637,26.7715,26.2482,26.4175,147332,0
+TR.US,D,20200831,000000,26.3251,26.459,26.0541,26.3019,251573,0
+TR.US,D,20200901,000000,26.2283,26.3165,25.6525,25.7917,255801,0
+TR.US,D,20200902,000000,25.6525,26.3339,25.6525,26.1877,290960,0
+TR.US,D,20200903,000000,26.2604,26.5471,25.8166,26.0134,169282,0
+TR.US,D,20200904,000000,26.2043,26.3339,25.8122,26.1877,200122,0
+TR.US,D,20200908,000000,26.105,26.3019,25.3822,25.6277,185821,0
+TR.US,D,20200909,000000,25.7337,26.0202,25.5117,25.6697,171176,0
+TR.US,D,20200910,000000,25.7175,25.7175,25.15,25.1665,188551,0
+TR.US,D,20200911,000000,25.1328,25.2821,24.8462,25.0523,126723,0
+TR.US,D,20200914,000000,25.1907,25.4954,25.1744,25.365,168391,0
+TR.US,D,20200915,000000,25.365,25.5293,25.1106,25.1907,126498,0
+TR.US,D,20200916,000000,25.2907,25.5117,25.126,25.1415,159928,0
+TR.US,D,20200917,000000,25.0195,25.1025,24.777,24.961,227847,0
+TR.US,D,20200918,000000,25.1106,25.2329,24.6236,24.8385,434363,0
+TR.US,D,20200921,000000,24.5828,24.6571,24.0484,24.4274,305984,0
+TR.US,D,20200922,000000,24.4196,24.746,24.1476,24.3782,282975,0
+TR.US,D,20200923,000000,24.4033,24.4033,23.8601,23.9017,179606,0
+TR.US,D,20200924,000000,23.9095,25.0276,23.8351,24.8462,268301,0
+TR.US,D,20200925,000000,24.8385,25.0861,24.6317,25.0611,150931,0
+TR.US,D,20200928,000000,25.2416,25.3738,24.8623,25.0611,206121,0
+TR.US,D,20200929,000000,25.1025,25.307,24.9454,25.1828,162785,0
+TR.US,D,20200930,000000,25.3987,25.5042,25.126,25.4074,255218,0
+TR.US,D,20201001,000000,25.4954,25.6277,25.1587,25.5948,217001,0
+TR.US,D,20201002,000000,25.6277,25.921,25.5293,25.8339,167198,0
+TR.US,D,20201005,000000,25.9168,25.9494,25.6697,25.825,124737,0
+TR.US,D,20201006,000000,25.884,25.9738,25.5948,25.7511,154926,0
+TR.US,D,20201007,000000,25.8425,25.9738,25.587,25.941,174433,0
+TR.US,D,20201008,000000,26.0143,26.3037,25.9494,26.0895,259884,0
+TR.US,D,20201009,000000,26.1231,26.4786,26.0556,26.3526,143357,0
+TR.US,D,20201012,000000,26.2706,26.6914,26.2706,26.5098,169426,0
+TR.US,D,20201013,000000,26.369,26.5513,25.884,25.9738,208101,0
+TR.US,D,20201014,000000,25.8676,25.9908,25.5042,25.5368,153469,0
+TR.US,D,20201015,000000,25.3475,25.7673,25.3227,25.7423,289391,0
+TR.US,D,20201016,000000,25.7086,25.8425,25.4782,25.5117,156771,0
+TR.US,D,20201019,000000,25.4375,25.7594,25.3475,25.612,231970,0
+TR.US,D,20201020,000000,25.7922,25.8425,25.3891,25.6939,200736,0
+TR.US,D,20201021,000000,25.7673,25.8176,24.9851,25.0344,164711,0
+TR.US,D,20201022,000000,24.9592,25.1483,24.5561,25.0931,187467,0
+TR.US,D,20201023,000000,25.1017,25.3316,24.8523,25.1983,165294,0
+TR.US,D,20201026,000000,24.9101,25.1311,24.6547,25.0017,240380,0
+TR.US,D,20201027,000000,24.9766,25.4462,24.8271,24.8437,213827,0
+TR.US,D,20201028,000000,24.6211,25.0102,24.4402,24.638,246213,0
+TR.US,D,20201029,000000,24.6631,24.8935,24.2417,24.8523,292404,0
+TR.US,D,20201030,000000,24.7702,25.0102,24.3913,24.638,226685,0
+TR.US,D,20201102,000000,24.7547,24.9429,24.3247,24.5561,206676,0
+TR.US,D,20201103,000000,24.7951,25.0102,24.404,24.4731,155631,0
+TR.US,D,20201104,000000,24.4162,24.8523,24.2669,24.3833,194656,0
+TR.US,D,20201105,000000,24.4989,24.8851,24.4083,24.638,172729,0
+TR.US,D,20201106,000000,24.5873,25.2189,24.5873,25.1396,132956,0
+TR.US,D,20201109,000000,25.5453,25.7673,24.235,24.2582,273739,0
+TR.US,D,20201110,000000,24.4083,25.6613,24.235,25.5293,289725,0
+TR.US,D,20201111,000000,25.587,25.9332,25.1898,25.884,217086,0
+TR.US,D,20201112,000000,25.884,25.884,25.2478,25.7086,177758,0
+TR.US,D,20201113,000000,25.8676,26.445,25.8001,26.3037,185615,0
+TR.US,D,20201116,000000,26.5098,26.799,26.0066,26.7748,209246,0
+TR.US,D,20201117,000000,26.5513,27.2594,26.2983,26.7412,229647,0
+TR.US,D,20201118,000000,26.8734,26.9122,26.1558,26.1809,249900,0
+TR.US,D,20201119,000000,26.1144,26.4617,25.884,26.3778,159091,0
+TR.US,D,20201120,000000,26.2215,26.4617,25.6448,25.9652,377105,0
+TR.US,D,20201123,000000,25.9494,26.2257,25.6939,26.0143,170657,0
+TR.US,D,20201124,000000,26.2302,26.445,26.0481,26.2872,227976,0
+TR.US,D,20201125,000000,26.344,26.5668,25.9822,26.0143,176908,0
+TR.US,D,20201127,000000,25.8924,26.1474,25.587,25.9168,79300.6,0
+TR.US,D,20201130,000000,25.9168,25.9168,25.2899,25.5368,171011,0
+TR.US,D,20201201,000000,25.7086,26.0307,25.2735,25.5948,197137,0
+TR.US,D,20201202,000000,25.562,25.5782,24.8606,25.0593,170733,0
+TR.US,D,20201203,000000,25.1086,25.3475,24.9592,25.1819,125989,0
+TR.US,D,20201204,000000,25.3729,25.4782,24.9263,25.0843,162992,0
+TR.US,D,20201207,000000,25.0507,25.3149,24.8685,24.8851,217302,0
+TR.US,D,20201208,000000,24.7373,25.4126,24.7373,25.1241,930198,0
+TR.US,D,20201209,000000,25.1649,25.4867,24.8358,24.9178,303934,0
+TR.US,D,20201210,000000,24.7623,24.9385,24.4653,24.6294,278145,0
+TR.US,D,20201211,000000,24.5636,25.6613,24.4569,25.4703,321830,0
+TR.US,D,20201214,000000,25.7175,25.921,25.3149,25.3316,231301,0
+TR.US,D,20201215,000000,25.3642,25.3891,24.7287,24.8194,200990,0
+TR.US,D,20201216,000000,24.8523,24.9263,24.4731,24.5955,255045,0
+TR.US,D,20201217,000000,24.6709,24.7951,24.4569,24.7217,188376,0
+TR.US,D,20201218,000000,24.8038,25.0602,24.4897,24.9522,781595,0
+TR.US,D,20201221,000000,24.613,25.1751,24.6044,25.0438,167852,0
+TR.US,D,20201222,000000,24.9775,25.0185,24.6211,24.7951,215237,0
+TR.US,D,20201223,000000,24.8117,24.9601,24.6587,24.8358,131656,0
+TR.US,D,20201224,000000,24.7787,25.225,24.6883,25.1415,93256.3,0
+TR.US,D,20201228,000000,25.1328,25.3079,24.6547,24.935,241246,0
+TR.US,D,20201229,000000,24.9775,25.0851,24.4982,24.5293,215578,0
+TR.US,D,20201230,000000,24.481,24.7867,24.3568,24.5467,311373,0
+TR.US,D,20201231,000000,24.5225,24.6458,24.1175,24.5628,251186,0
+TR.US,D,20210104,000000,24.5293,24.8523,24.4474,24.6967,250538,0
+TR.US,D,20210105,000000,24.6883,25.4729,24.6674,25.4083,409934,0
+TR.US,D,20210106,000000,25.366,26.0938,25.366,25.871,221977,0
+TR.US,D,20210107,000000,25.8285,25.9444,25.2917,25.6387,238245,0
+TR.US,D,20210108,000000,25.6889,25.762,25.0276,25.1836,242013,0
+TR.US,D,20210111,000000,25.1328,25.3829,24.6967,24.746,131158,0
+TR.US,D,20210112,000000,24.7134,24.935,24.4645,24.8194,159793,0
+TR.US,D,20210113,000000,24.8437,25.0084,24.638,24.7373,160847,0
+TR.US,D,20210114,000000,24.9021,24.9021,24.7045,24.8117,154224,0
+TR.US,D,20210115,000000,24.7045,25.1017,24.5803,25.069,149502,0
+TR.US,D,20210119,000000,25.1836,25.1836,24.7045,24.8038,187164,0
+TR.US,D,20210120,000000,24.8606,24.9938,24.5628,24.6211,198360,0
+TR.US,D,20210121,000000,24.5293,24.8117,24.4645,24.5225,138389,0
+TR.US,D,20210122,000000,24.5058,24.9938,24.399,24.9273,309722,0
+TR.US,D,20210125,000000,26.0515,30.2611,26.01,28.8325,1359018,0
+TR.US,D,20210126,000000,29.0369,32.0735,29.0128,31.8008,1194902,0
+TR.US,D,20210127,000000,37.3505,48.7798,32.7364,35.4388,8751420,0
+TR.US,D,20210128,000000,35.4138,40.2694,30.395,32.0735,4123748,0
+TR.US,D,20210129,000000,34.4632,35.6884,31.8999,32.7356,1323917,0
+TR.US,D,20210201,000000,32.6347,32.974,29.1044,30.8162,1329817,0
+TR.US,D,20210202,000000,29.1544,29.5377,25.2581,25.6387,1932106,0
+TR.US,D,20210203,000000,26.0436,27.1108,25.5394,26.491,639136,0
+TR.US,D,20210204,000000,26.5237,26.6721,25.3747,25.9864,449703,0
+TR.US,D,20210205,000000,25.8623,26.6222,25.6464,25.8285,390218,0
+TR.US,D,20210208,000000,26.2017,26.6289,25.6636,26.5486,448742,0
+TR.US,D,20210209,000000,26.4669,26.6577,25.9695,26.4669,313785,0
+TR.US,D,20210210,000000,26.4751,26.7057,25.762,26.1681,343885,0
+TR.US,D,20210211,000000,25.8873,26.085,25.3996,25.6146,379315,0
+TR.US,D,20210212,000000,25.7121,25.9039,25.4316,25.795,253092,0
+TR.US,D,20210216,000000,25.8036,25.9695,25.1017,25.2493,521410,0
+TR.US,D,20210217,000000,25.4083,25.4083,24.6302,24.6883,730361,0
+TR.US,D,20210218,000000,24.7787,25.5231,24.5803,25.3079,567557,0
+TR.US,D,20210219,000000,25.2665,25.9116,24.9273,25.8459,745871,0
+TR.US,D,20210222,000000,25.8122,26.1602,25.225,25.5317,268415,0
+TR.US,D,20210223,000000,25.2665,25.9202,24.9859,25.7372,498081,0
+TR.US,D,20210224,000000,25.8536,26.3044,25.5567,26.1351,485826,0
+TR.US,D,20210225,000000,26.7473,27.2257,26.0773,26.4079,599809,0
+TR.US,D,20210226,000000,26.4669,26.9615,25.2917,25.4807,809610,0
+TR.US,D,20210301,000000,25.6974,26.1274,25.415,25.5973,406231,0
+TR.US,D,20210302,000000,25.5973,26.1102,25.3581,25.9039,469993,0
+TR.US,D,20210303,000000,25.9039,27.0951,25.8285,26.9691,436193,0
+TR.US,D,20210304,000000,27.3443,28.0032,27.1983,27.4278,437695,0
+TR.US,D,20210305,000000,27.2419,28.1119,27.1043,28.0014,346628,0
+TR.US,D,20210308,000000,28.0353,28.7563,27.4716,28.1376,386889,0
+TR.US,D,20210309,000000,28.2327,28.6933,27.4883,27.5063,204158,0
+TR.US,D,20210310,000000,27.5747,28.9592,27.5488,28.7013,419346,0
+TR.US,D,20210311,000000,28.617,29.5647,28.0397,29.2145,454386,0
+TR.US,D,20210312,000000,29.2054,30.0609,28.8988,29.9657,313777,0
+TR.US,D,20210315,000000,30.23,30.4361,28.9663,29.1289,357283,0
+TR.US,D,20210316,000000,29.3346,29.8884,28.856,29.2911,347003,0
+TR.US,D,20210317,000000,29.3086,29.3433,28.7183,28.9921,227212,0
+TR.US,D,20210318,000000,28.9663,29.3852,28.7785,28.9067,193160,0
+TR.US,D,20210319,000000,28.9752,29.5898,28.9326,29.0269,580563,0
+TR.US,D,20210322,000000,28.735,29.2054,28.1901,28.335,247344,0
+TR.US,D,20210323,000000,28.2672,28.6846,28.0858,28.2496,244250,0
+TR.US,D,20210324,000000,28.0424,28.5223,27.669,27.9925,234821,0
+TR.US,D,20210325,000000,27.9778,29.0597,27.7017,28.9921,240921,0
+TR.US,D,20210326,000000,29.2314,29.3691,28.445,28.7013,252918,0
+TR.US,D,20210329,000000,28.5315,29.4189,28.4194,28.6082,304809,0
+TR.US,D,20210330,000000,28.5999,29.0853,28.2417,28.4105,185753,0
+TR.US,D,20210331,000000,28.2584,28.6762,28.06,28.3011,266550,0
+TR.US,D,20210401,000000,28.2496,28.2905,27.605,28.198,223432,0
+TR.US,D,20210405,000000,28.198,28.6082,28.0183,28.5223,119665,0
+TR.US,D,20210406,000000,28.4967,28.617,28.2496,28.4016,145788,0
+TR.US,D,20210407,000000,28.4016,28.5406,27.8567,27.8823,204779,0
+TR.US,D,20210408,000000,27.8823,28.1466,27.5922,27.8307,244807,0
+TR.US,D,20210409,000000,27.8307,28.06,27.4803,27.7179,277901,0
+TR.US,D,20210412,000000,27.652,28.1766,27.6261,27.6343,185925,0
+TR.US,D,20210413,000000,27.4457,27.7017,27.1983,27.394,278446,0
+TR.US,D,20210414,000000,27.3691,27.4536,26.9246,26.977,216629,0
+TR.US,D,20210415,000000,27.1896,27.9517,27.0623,27.8992,276161,0
+TR.US,D,20210416,000000,28.0271,28.4621,27.796,28.3011,259697,0
+TR.US,D,20210419,000000,28.1901,28.735,27.9517,28.4194,298281,0
+TR.US,D,20210420,000000,28.3421,28.9752,28.3421,28.8124,307771,0
+TR.US,D,20210421,000000,28.865,29.4278,28.2069,28.3011,281453,0
+TR.US,D,20210422,000000,28.583,28.9326,27.669,28.2238,226294,0
+TR.US,D,20210423,000000,28.2584,28.2584,27.7873,27.8992,216233,0
+TR.US,D,20210426,000000,28.1119,28.2025,27.7267,27.7267,244899,0
+TR.US,D,20210427,000000,27.7179,27.8567,27.4625,27.4803,270105,0
+TR.US,D,20210428,000000,27.514,27.5666,26.985,27.0623,244840,0
+TR.US,D,20210429,000000,27.0874,27.523,27.0447,27.1211,227970,0
+TR.US,D,20210430,000000,27.0367,27.1636,26.729,26.9681,276445,0
+TR.US,D,20210503,000000,26.9085,27.3273,26.9085,26.994,182137,0
+TR.US,D,20210504,000000,27.138,27.3016,26.8044,26.9594,144865,0
+TR.US,D,20210505,000000,26.977,27.3095,26.703,27.2419,122974,0
+TR.US,D,20210506,000000,27.3861,27.4803,27.1211,27.3186,195784,0
+TR.US,D,20210507,000000,27.129,27.3861,26.9423,27.1726,158978,0
+TR.US,D,20210510,000000,27.2073,27.403,26.977,27.0027,205034,0
+TR.US,D,20210511,000000,27.0874,27.2374,26.7119,26.8908,204109,0
+TR.US,D,20210512,000000,26.8908,27.2073,26.7964,26.8044,233512,0
+TR.US,D,20210513,000000,26.7797,27.5401,26.5145,27.2676,337405,0
+TR.US,D,20210514,000000,27.1983,27.7179,27.1033,27.5319,203647,0
+TR.US,D,20210517,000000,27.5488,27.8219,27.3186,27.4803,212372,0
+TR.US,D,20210518,000000,27.4716,27.6599,27.2749,27.3691,263066,0
+TR.US,D,20210519,000000,27.3016,27.3985,26.9246,27.1033,208538,0
+TR.US,D,20210520,000000,27.0447,27.3861,26.9504,27.0704,216142,0
+TR.US,D,20210521,000000,27.147,27.514,27.0187,27.4198,2350506,0
+TR.US,D,20210524,000000,27.5488,27.6858,26.977,27.0623,212112,0
+TR.US,D,20210525,000000,26.994,27.0704,26.5582,26.7458,212369,0
+TR.US,D,20210526,000000,26.729,27.2245,26.729,27.0534,173245,0
+TR.US,D,20210527,000000,27.129,27.403,26.7548,26.7885,271303,0
+TR.US,D,20210528,000000,26.9594,27.403,26.6649,26.729,238723,0
+TR.US,D,20210601,000000,26.6783,27.1211,26.5919,26.9681,195487,0
+TR.US,D,20210602,000000,27.0187,28.847,26.9423,28.7183,930961,0
+TR.US,D,20210603,000000,28.5315,29.0099,27.8654,28.368,379789,0
+TR.US,D,20210604,000000,28.4194,28.5146,28.1038,28.4016,206264,0
+TR.US,D,20210607,000000,28.5406,28.7439,27.8385,28.2327,266581,0
+TR.US,D,20210608,000000,28.4542,28.6338,27.917,28.6082,327720,0
+TR.US,D,20210609,000000,29.146,30.1883,28.5999,29.7782,745115,0
+TR.US,D,20210610,000000,29.7862,29.8075,29.1201,29.3433,368039,0
+TR.US,D,20210611,000000,29.283,29.6938,28.9663,29.6502,215385,0
+TR.US,D,20210614,000000,29.8031,29.8457,29.2911,29.3691,309497,0
+TR.US,D,20210615,000000,29.3346,31.828,29.3041,29.5481,618934,0
+TR.US,D,20210616,000000,29.4102,29.5809,27.8732,27.8732,556529,0
+TR.US,D,20210617,000000,27.8654,28.2425,27.5221,28.1217,304269,0
+TR.US,D,20210618,000000,28.1127,28.1127,27.3674,27.531,678068,0
+TR.US,D,20210621,000000,27.6083,28.2771,27.3843,28.2167,382769,0
+TR.US,D,20210622,000000,28.1127,28.6018,27.7444,28.568,217784,0
+TR.US,D,20210623,000000,28.576,28.6621,28.2932,28.4641,174543,0
+TR.US,D,20210624,000000,28.9094,29.3977,28.6444,29.3649,342181,0
+TR.US,D,20210625,000000,29.3213,29.5254,29.1325,29.4581,991613,0
+TR.US,D,20210628,000000,29.5603,29.8689,29.3387,29.4492,199047,0
+TR.US,D,20210629,000000,29.4581,29.6343,29.1672,29.3302,153325,0
+TR.US,D,20210630,000000,29.2349,29.3131,28.9699,29.0472,191646,0
+TR.US,D,20210701,000000,28.9877,29.0889,28.5501,28.815,209765,0
+TR.US,D,20210702,000000,28.8587,28.8756,28.5501,28.815,154840,0
+TR.US,D,20210706,000000,28.9094,28.9094,28.1474,28.6097,232079,0
+TR.US,D,20210707,000000,28.6534,28.9957,28.4122,28.8497,205939,0
+TR.US,D,20210708,000000,28.6621,29.0889,28.6187,28.807,194972,0
+TR.US,D,20210709,000000,28.815,28.9183,28.576,28.7209,168592,0
+TR.US,D,20210712,000000,28.6534,28.7129,28.3527,28.559,141676,0
+TR.US,D,20210713,000000,28.5501,28.6444,28.2851,28.3359,149001,0
+TR.US,D,20210714,000000,28.3778,28.5243,28.1642,28.4382,171082,0
+TR.US,D,20210715,000000,28.3359,29.107,28.2425,29.0633,167274,0
+TR.US,D,20210716,000000,29.1843,29.4055,28.6444,28.7209,206631,0
+TR.US,D,20210719,000000,28.6534,29.2695,28.505,29.2527,246089,0
+TR.US,D,20210720,000000,29.3737,29.8255,29.2089,29.2866,166479,0
+TR.US,D,20210721,000000,29.2527,29.6298,28.7209,28.8934,379827,0
+TR.US,D,20210722,000000,28.7894,28.8339,27.908,28.679,259177,0
+TR.US,D,20210723,000000,28.7129,29.4055,28.4816,29.3895,198702,0
+TR.US,D,20210726,000000,29.3817,30.173,29.3817,29.6982,192525,0
+TR.US,D,20210727,000000,29.716,30.142,29.5116,30.0672,198585,0
+TR.US,D,20210728,000000,30.1945,30.1945,29.3895,29.6386,110840,0
+TR.US,D,20210729,000000,29.8165,29.9854,29.5647,29.9117,139640,0
+TR.US,D,20210730,000000,29.99,30.272,29.3817,29.4581,212363,0
+TR.US,D,20210802,000000,29.475,29.8004,29.4314,29.7249,150555,0
+TR.US,D,20210803,000000,29.7249,30.1,29.5254,29.7401,153469,0
+TR.US,D,20210804,000000,29.5254,29.9205,28.815,28.8409,173131,0
+TR.US,D,20210805,000000,28.9094,29.4314,28.7209,29.2181,131536,0
+TR.US,D,20210806,000000,29.2349,29.6643,29.2349,29.4055,103229,0
+TR.US,D,20210809,000000,29.5516,29.6207,29.1932,29.5437,187098,0
+TR.US,D,20210810,000000,29.595,30.2975,29.4146,30.2807,169435,0
+TR.US,D,20210811,000000,30.2894,30.4087,29.6726,29.6982,116841,0
+TR.US,D,20210812,000000,29.6982,29.6982,29.1584,29.3977,126514,0
+TR.US,D,20210813,000000,29.5603,29.8255,29.4839,29.6982,73819.7,0
+TR.US,D,20210816,000000,29.716,29.9036,29.2098,29.3041,153823,0
+TR.US,D,20210817,000000,29.107,29.6298,28.9957,29.5437,116348,0
+TR.US,D,20210818,000000,29.595,29.8155,28.5243,28.5423,143521,0
+TR.US,D,20210819,000000,28.473,28.4985,27.5827,27.8385,257586,0
+TR.US,D,20210820,000000,27.813,27.8477,27.3079,27.3425,203571,0
+TR.US,D,20210823,000000,27.4706,27.685,27.042,27.4796,201525,0
+TR.US,D,20210824,000000,27.6252,27.6252,27.0676,27.427,216437,0
+TR.US,D,20210825,000000,27.2401,27.6334,27.1496,27.3922,177531,0
+TR.US,D,20210826,000000,27.3515,27.4013,27.042,27.0509,163668,0
+TR.US,D,20210827,000000,26.9653,27.3674,26.8889,27.0082,198524,0
+TR.US,D,20210830,000000,27.0001,27.5996,27.0001,27.1014,148401,0
+TR.US,D,20210831,000000,27.017,27.3212,26.8197,27.1105,243802,0
+TR.US,D,20210901,000000,27.1964,27.3255,26.9149,27.18,195716,0
+TR.US,D,20210902,000000,27.1709,27.4963,26.9611,27.3079,171959,0
+TR.US,D,20210903,000000,27.1451,27.2401,26.9307,27.0597,212811,0
+TR.US,D,20210907,000000,26.9913,27.034,26.391,26.4515,298488,0
+TR.US,D,20210908,000000,26.5198,27.2911,26.3315,27.025,354302,0
+TR.US,D,20210909,000000,26.8108,27.0082,26.4515,26.4942,183735,0
+TR.US,D,20210910,000000,26.4606,26.5546,25.9453,26.0052,228775,0
+TR.US,D,20210913,000000,26.1696,26.5289,25.8264,25.869,174688,0
+TR.US,D,20210914,000000,25.9198,25.9979,25.612,25.8264,204832,0
+TR.US,D,20210915,000000,25.8939,26.1349,25.7143,26.0317,248276,0
+TR.US,D,20210916,000000,26.1179,26.3315,25.5942,26.0487,209420,0
+TR.US,D,20210917,000000,26.0832,26.8284,25.9979,26.5964,765779,0
+TR.US,D,20210920,000000,26.3394,26.8969,26.3394,26.7688,293178,0
+TR.US,D,20210921,000000,26.8453,26.8453,25.9723,26.0141,212773,0
+TR.US,D,20210922,000000,26.1776,26.2194,25.8004,25.9198,124034,0
+TR.US,D,20210923,000000,25.9453,26.1269,25.7748,25.8611,94265.6,0
+TR.US,D,20210924,000000,25.7401,26.0226,25.6548,25.9453,136158,0
+TR.US,D,20210927,000000,26.0317,26.4951,26.0317,26.0914,140655,0
+TR.US,D,20210928,000000,25.9453,26.2709,25.9117,25.9888,126873,0
+TR.US,D,20210929,000000,26.0052,26.5635,26.0052,26.4692,137029,0
+TR.US,D,20210930,000000,26.2888,26.3573,25.9375,26.0654,172009,0
+TR.US,D,20211001,000000,26.1439,26.3145,25.8611,26.1607,123875,0
+TR.US,D,20211004,000000,26.0654,26.7083,26.0654,26.4942,165474,0
+TR.US,D,20211005,000000,26.5031,26.8108,26.3527,26.6746,172500,0
+TR.US,D,20211006,000000,26.5198,26.9484,26.391,26.9149,151036,0
+TR.US,D,20211007,000000,27.025,27.5132,26.8108,27.231,250053,0
+TR.US,D,20211008,000000,27.2055,27.3079,26.8008,26.8188,115814,0
+TR.US,D,20211011,000000,26.7492,27.0848,26.6381,26.8881,82289.6,0
+TR.US,D,20211012,000000,26.8881,27.0588,26.7671,26.8881,66835.4,0
+TR.US,D,20211013,000000,26.8008,26.8188,26.5689,26.7842,61111.6,0
+TR.US,D,20211014,000000,26.8535,27.2574,26.8008,27.2401,87769.3,0
+TR.US,D,20211015,000000,27.3931,27.4883,27.0161,27.0243,122162,0
+TR.US,D,20211018,000000,26.9388,27.4457,26.8008,27.1193,167035,0
+TR.US,D,20211019,000000,27.1105,27.4369,26.9904,27.3763,114382,0
+TR.US,D,20211020,000000,27.4278,27.7978,27.2911,27.4369,93209.7,0
+TR.US,D,20211021,000000,27.514,27.7195,27.1363,27.2147,103419,0
+TR.US,D,20211022,000000,27.1272,27.3167,26.9993,27.0756,83700.8,0
+TR.US,D,20211025,000000,27.05,27.1709,26.7842,27.0331,81703.7,0
+TR.US,D,20211026,000000,26.9558,27.1709,26.8008,27.0756,125678,0
+TR.US,D,20211027,000000,27.0161,27.3079,26.9645,27.1014,111047,0
+TR.US,D,20211028,000000,27.2911,27.4883,26.9993,27.3674,164391,0
+TR.US,D,20211029,000000,27.1879,27.4883,27.0161,27.1879,278079,0
+TR.US,D,20211101,000000,27.1709,27.9267,27.097,27.8495,164139,0
+TR.US,D,20211102,000000,27.8056,28.0718,27.5063,27.8403,132721,0
+TR.US,D,20211103,000000,27.9614,29.2063,27.9614,29.1201,234610,0
+TR.US,D,20211104,000000,28.9663,29.1505,28.4584,28.5537,79950.6,0
+TR.US,D,20211105,000000,28.7939,29.0099,28.535,28.6053,118440,0
+TR.US,D,20211108,000000,28.6401,28.6401,28.1356,28.2106,102861,0
+TR.US,D,20211109,000000,28.2017,28.5449,27.9704,27.995,91317.1,0
+TR.US,D,20211110,000000,27.9864,28.038,27.6261,27.7195,93207.4,0
+TR.US,D,20211111,000000,27.7891,27.8056,27.4457,27.6183,90048.7,0
+TR.US,D,20211112,000000,27.6867,27.6867,27.3425,27.4198,119313,0
+TR.US,D,20211115,000000,27.5488,27.7801,27.2911,27.7025,87479.2,0
+TR.US,D,20211116,000000,27.6183,27.7373,27.2911,27.7025,167634,0
+TR.US,D,20211117,000000,27.6183,28.2193,27.6004,28.1757,135491,0
+TR.US,D,20211118,000000,28.1669,28.2193,27.6226,27.7633,95814.1,0
+TR.US,D,20211119,000000,27.6778,27.8966,27.4838,27.6261,104975,0
+TR.US,D,20211122,000000,27.6778,28.1319,27.5283,28.046,81595.7,0
+TR.US,D,20211123,000000,28.1669,28.5112,28.046,28.3562,91838.9,0
+TR.US,D,20211124,000000,28.3812,28.5972,28.1366,28.4675,64446.9,0
+TR.US,D,20211126,000000,28.1669,28.4649,27.5063,27.5063,76295.9,0
+TR.US,D,20211129,000000,27.6183,27.6183,27.0331,27.2055,112156,0
+TR.US,D,20211130,000000,27.0411,27.3212,26.9904,27.0161,189642,0
+TR.US,D,20211201,000000,27.3079,27.5747,27.0243,27.0243,124320,0
+TR.US,D,20211202,000000,27.1709,28.046,27.1709,27.9533,130126,0
+TR.US,D,20211203,000000,27.995,28.7245,27.8966,28.1411,193854,0
+TR.US,D,20211206,000000,29.4635,31.5604,29.4467,30.9155,649836,0
+TR.US,D,20211207,000000,30.8471,31.3806,30.2458,30.9503,293086,0
+TR.US,D,20211208,000000,30.9591,32.0247,30.9591,31.7924,232228,0
+TR.US,D,20211209,000000,31.5773,32.5226,31.5773,32.325,309378,0
+TR.US,D,20211210,000000,32.4284,33.0764,31.7239,32.7806,252302,0
+TR.US,D,20211213,000000,32.6853,33.2864,32.1962,32.96,293243,0
+TR.US,D,20211214,000000,33.0037,33.6733,32.6167,32.694,425901,0
+TR.US,D,20211215,000000,32.9004,33.6127,32.7324,33.2605,367562,0
+TR.US,D,20211216,000000,33.2605,33.6307,32.9252,33.1327,418100,0
+TR.US,D,20211217,000000,33.2527,33.4839,30.6418,30.6497,4265954,0
+TR.US,D,20211220,000000,30.3838,31.7283,30.3838,31.6724,388885,0
+TR.US,D,20211221,000000,31.741,32.3954,31.6466,32.3525,284127,0
+TR.US,D,20211222,000000,32.2746,32.8685,32.2104,32.4727,254225,0
+TR.US,D,20211223,000000,32.4727,32.5938,32.094,32.1713,159433,0
+TR.US,D,20211227,000000,32.1117,32.3179,31.7969,32.1802,139302,0
+TR.US,D,20211228,000000,32.1027,32.3954,31.8094,32.0769,129135,0
+TR.US,D,20211229,000000,32.1972,32.4213,31.4224,31.5257,157304,0
+TR.US,D,20211230,000000,31.741,31.8442,31.1467,31.3968,158551,0
+TR.US,D,20211231,000000,31.2329,31.362,30.8452,31.1985,110080,0
+TR.US,D,20220103,000000,31.3797,31.5683,31.0696,31.3797,112122,0
+TR.US,D,20220104,000000,31.2412,31.5168,31.0313,31.1726,131407,0
+TR.US,D,20220105,000000,31.0349,31.4606,30.6044,30.6649,160538,0
+TR.US,D,20220106,000000,30.5697,31.1894,30.4923,30.9226,126701,0
+TR.US,D,20220107,000000,30.6995,31.7329,30.5439,31.3105,126183,0
+TR.US,D,20220110,000000,31.2153,31.6983,31.0605,31.2499,161897,0
+TR.US,D,20220111,000000,31.1122,31.1122,30.1303,30.3982,170184,0
+TR.US,D,20220112,000000,30.5865,30.8276,30.3118,30.5183,112049,0
+TR.US,D,20220113,000000,30.4576,30.6649,30.2031,30.4398,94046.3,0
+TR.US,D,20220114,000000,30.3803,30.6472,29.9667,30.0956,94126.2,0
+TR.US,D,20220118,000000,29.7944,30.1997,29.4759,30.1046,143654,0
+TR.US,D,20220119,000000,29.9152,30.4666,29.8503,29.9241,108544,0
+TR.US,D,20220120,000000,29.95,30.173,29.4154,29.4759,82769.7,0
+TR.US,D,20220121,000000,29.5711,30.2078,29.5107,29.6057,127956,0
+TR.US,D,20220124,000000,29.5273,29.8894,28.8304,29.3737,163290,0
+TR.US,D,20220125,000000,29.2259,29.6225,28.9164,29.2438,170910,0
+TR.US,D,20220126,000000,29.2259,29.3904,28.7742,28.9512,132198,0
+TR.US,D,20220127,000000,28.9076,29.2001,28.4895,28.6329,115208,0
+TR.US,D,20220128,000000,28.5031,29.0198,28.2451,28.9682,92940.9,0
+TR.US,D,20220131,000000,28.9422,29.2784,28.6933,29.2349,108007,0
+TR.US,D,20220201,000000,29.2181,29.2181,28.4293,28.6933,121121,0
+TR.US,D,20220202,000000,28.761,28.9672,28.486,28.5545,80670.3,0
+TR.US,D,20220203,000000,28.486,28.623,28.2709,28.357,62360.9,0
+TR.US,D,20220204,000000,28.2879,28.2879,27.6252,28.1411,137739,0
+TR.US,D,20220207,000000,28.0041,28.4167,27.9864,28.3056,111280,0
+TR.US,D,20220208,000000,28.1757,29.0162,28.1757,28.856,134296,0
+TR.US,D,20220209,000000,29.0116,29.4412,28.9939,29.3469,136660,0
+TR.US,D,20220210,000000,29.0464,29.4242,28.3056,28.5031,142244,0
+TR.US,D,20220211,000000,28.6933,29.0713,28.5927,28.9335,125798,0
+TR.US,D,20220214,000000,28.873,28.873,28.2531,28.6666,125809,0
+TR.US,D,20220215,000000,28.8997,29.2001,28.6666,28.7183,78396.5,0
+TR.US,D,20220216,000000,28.8391,29.0116,28.5379,28.8818,76764.8,0
+TR.US,D,20220217,000000,28.8391,29.114,28.6062,29.0624,80275.5,0
+TR.US,D,20220218,000000,28.8997,29.1532,28.6666,29.0464,106775,0
+TR.US,D,20220222,000000,28.865,29.0372,28.486,28.9335,98556.8,0
+TR.US,D,20220223,000000,29.3469,29.4848,29.0792,29.2001,97649.3,0
+TR.US,D,20220224,000000,28.9254,29.0792,28.568,28.9335,111856,0
+TR.US,D,20220225,000000,28.8391,29.4501,28.8304,29.4412,140670,0
+TR.US,D,20220228,000000,29.2608,29.4242,28.847,29.0624,125302,0
+TR.US,D,20220301,000000,29.0372,29.2866,28.7563,29.0624,309814,0
+TR.US,D,20220302,000000,29.0792,29.6316,29.0792,29.5879,106273,0
+TR.US,D,20220303,000000,29.6573,30.6649,29.6526,30.5865,179647,0
+TR.US,D,20220304,000000,30.5467,30.8047,30.2975,30.7423,90515.4,0
+TR.US,D,20220307,000000,30.9199,31.178,30.4771,31.0889,108428,0
+TR.US,D,20220308,000000,31.0889,31.1556,29.9596,29.9863,159427,0
+TR.US,D,20220309,000000,30.1908,30.4042,29.9804,30.182,68812.3,0
+TR.US,D,20220310,000000,29.6039,29.6839,29.2483,29.6039,116059,0
+TR.US,D,20220311,000000,29.6752,29.8619,29.266,29.3549,172212,0
+TR.US,D,20220314,000000,29.5593,29.8529,29.1682,29.4706,172503,0
+TR.US,D,20220315,000000,29.6306,29.6306,28.6968,29.2749,160013,0
+TR.US,D,20220316,000000,29.4174,29.9017,29.1992,29.764,234896,0
+TR.US,D,20220317,000000,29.6662,30.4133,29.4973,30.0486,160966,0
+TR.US,D,20220318,000000,30.2265,30.5378,29.8884,30.2176,156981,0
+TR.US,D,20220321,000000,30.2265,30.5554,29.9951,30.182,91179.9,0
+TR.US,D,20220322,000000,30.2619,30.9024,30.1329,30.4844,146755,0
+TR.US,D,20220323,000000,30.4576,30.8485,30.422,30.422,75356.9,0
+TR.US,D,20220324,000000,30.6445,31.0668,30.422,30.8403,96588.9,0
+TR.US,D,20220325,000000,30.9556,31.507,30.5467,31.3024,77378.8,0
+TR.US,D,20220328,000000,31.338,31.4535,31.0534,31.4003,79705.4,0
+TR.US,D,20220329,000000,31.5515,32.2273,31.5515,32.1562,135203,0
+TR.US,D,20220330,000000,32.1027,32.5653,31.9072,32.2718,104926,0
+TR.US,D,20220331,000000,32.334,32.7698,30.9289,31.0889,220238,0
+TR.US,D,20220401,000000,31.2135,32.6542,31.2135,32.6097,113565,0
+TR.US,D,20220404,000000,33.8548,33.8722,32.6009,32.8852,164865,0
+TR.US,D,20220405,000000,32.7252,32.8053,32.2983,32.3963,80608.4,0
+TR.US,D,20220406,000000,32.3429,32.4761,31.925,32.0228,76849.2,0
+TR.US,D,20220407,000000,31.9339,32.6542,31.8383,32.3874,77699.3,0
+TR.US,D,20220408,000000,32.2183,32.672,31.4003,32.165,103857,0
+TR.US,D,20220411,000000,31.9872,32.5875,31.7738,31.8894,157095,0
+TR.US,D,20220412,000000,32.0406,32.6184,31.8982,32.334,129488,0
+TR.US,D,20220413,000000,32.1739,32.4851,32.085,32.2362,69961.5,0
+TR.US,D,20220414,000000,32.325,32.5565,32.2007,32.3784,88166.3,0
+TR.US,D,20220418,000000,32.245,32.3784,31.9426,32.0317,64063.4,0
+TR.US,D,20220419,000000,31.9072,32.4586,31.8804,32.1027,67150.2,0
+TR.US,D,20220420,000000,32.3963,32.8499,32.094,32.5739,103071,0
+TR.US,D,20220421,000000,32.6809,32.6809,31.8982,31.9517,88890.4,0
+TR.US,D,20220422,000000,32.1027,32.1027,31.4449,31.4535,85500,0
+TR.US,D,20220425,000000,31.3915,31.9517,30.8312,31.9517,122134,0
+TR.US,D,20220426,000000,31.7825,31.845,30.8844,30.9289,100083,0
+TR.US,D,20220427,000000,31.1247,31.3915,30.4754,31.1068,191421,0
+TR.US,D,20220428,000000,31.5604,31.6225,31.1247,31.605,108784,0
+TR.US,D,20220429,000000,31.338,31.418,31.0088,31.1512,123826,0
+TR.US,D,20220502,000000,31.2135,31.4849,29.9152,30.0307,151537,0
+TR.US,D,20220503,000000,30.0219,30.4666,29.7106,29.9863,95871.4,0
+TR.US,D,20220504,000000,30.0307,30.3954,29.6573,30.3776,85534.9,0
+TR.US,D,20220505,000000,30.1641,30.1641,29.0391,29.1416,121747,0
+TR.US,D,20220506,000000,29.0259,29.1861,28.044,28.4657,141438,0
+TR.US,D,20220509,000000,28.3144,29.1416,28.3144,28.9548,120706,0
+TR.US,D,20220510,000000,28.9459,29.5151,28.9459,29.1682,180209,0
+TR.US,D,20220511,000000,29.3283,29.395,28.2255,28.2612,159914,0
+TR.US,D,20220512,000000,28.3944,29.5683,28.3944,29.5507,186115,0
+TR.US,D,20220513,000000,29.6217,30.422,29.3737,29.7195,153704,0
+TR.US,D,20220516,000000,30.3553,30.7068,29.6752,30.5554,150320,0
+TR.US,D,20220517,000000,30.6712,30.6712,30.0575,30.2442,126461,0
+TR.US,D,20220518,000000,29.8884,30.0531,28.5233,28.8836,164340,0
+TR.US,D,20220519,000000,28.59,28.7235,27.9768,28.1101,191347,0
+TR.US,D,20220520,000000,28.3588,28.3633,27.6075,28.3056,436594,0
+TR.US,D,20220523,000000,28.2969,29.0082,28.2079,28.5013,107813,0
+TR.US,D,20220524,000000,28.4746,30.1997,28.2523,29.8707,183643,0
+TR.US,D,20220525,000000,29.7818,29.9152,29.0882,29.2304,121341,0
+TR.US,D,20220526,000000,28.8747,29.4882,28.6525,28.9636,174889,0
+TR.US,D,20220527,000000,29.1861,29.4439,28.9102,29.3904,115443,0
+TR.US,D,20220531,000000,29.3993,29.5237,28.8436,29.4083,190502,0
+TR.US,D,20220601,000000,29.4261,29.5327,28.8304,29.3728,538345,0
+TR.US,D,20220602,000000,29.5418,29.5418,28.617,28.9371,107169,0
+TR.US,D,20220603,000000,28.7949,29.1325,28.368,28.6968,100261,0
+TR.US,D,20220606,000000,28.848,28.848,28.4834,28.7059,76773.8,0
+TR.US,D,20220607,000000,28.4567,28.857,28.3144,28.679,79916.8,0
+TR.US,D,20220608,000000,28.599,28.7591,28.4834,28.7147,109231,0
+TR.US,D,20220609,000000,28.599,28.9459,28.599,28.599,102877,0
+TR.US,D,20220610,000000,28.599,29.266,28.5013,29.0348,118189,0
+TR.US,D,20220613,000000,28.599,28.9192,28.4834,28.59,111078,0
+TR.US,D,20220614,000000,28.59,28.9636,28.3768,28.7503,128055,0
+TR.US,D,20220615,000000,29.0348,29.2572,28.5369,28.679,118925,0
+TR.US,D,20220616,000000,28.599,28.8055,28.3768,28.6082,153881,0
+TR.US,D,20220617,000000,28.9201,29.2678,28.7864,28.8396,181966,0
+TR.US,D,20220621,000000,29.1786,29.5176,28.8578,29.3124,142517,0
+TR.US,D,20220622,000000,29.1521,29.901,28.9558,29.8386,183031,0
+TR.US,D,20220623,000000,30.0795,30.6054,29.6335,30.3113,143229,0
+TR.US,D,20220624,000000,30.7483,31.1872,30.3469,31.1584,623042,0
+TR.US,D,20220627,000000,31.4794,32.0143,31.2877,31.7291,194581,0
+TR.US,D,20220628,000000,31.97,32.175,31.0737,31.194,96113.4,0
+TR.US,D,20220629,000000,31.2119,31.8006,30.9533,31.435,136943,0
+TR.US,D,20220630,000000,31.2119,31.7471,31.136,31.5241,179737,0
+TR.US,D,20220701,000000,31.5865,32.0056,31.3457,31.8182,128582,0
+TR.US,D,20220705,000000,31.7557,31.9118,31.2031,31.5865,113033,0
+TR.US,D,20220706,000000,31.5865,31.8985,31.3359,31.7114,82695.1,0
+TR.US,D,20220707,000000,31.6131,31.9743,31.525,31.7557,113310,0
+TR.US,D,20220708,000000,31.6311,31.8985,31.31,31.3992,57017,0
+TR.US,D,20220711,000000,31.31,31.4616,31.2119,31.2476,40876,0
+TR.US,D,20220712,000000,31.3547,31.7916,31.2653,31.3724,61804.1,0
+TR.US,D,20220713,000000,31.2476,31.7916,31.0513,31.6311,57722.3,0
+TR.US,D,20220714,000000,31.3011,31.426,30.9188,31.3457,65784.9,0
+TR.US,D,20220715,000000,31.6668,31.6668,31.1763,31.4883,68291.2,0
+TR.US,D,20220718,000000,31.5241,31.5865,30.9444,31.0513,50508.6,0
+TR.US,D,20220719,000000,31.3992,31.4883,31.096,31.2653,84991.7,0
+TR.US,D,20220720,000000,31.3813,31.3813,30.7348,30.8284,133871,0
+TR.US,D,20220721,000000,30.4895,30.6054,29.8654,30.5431,91621.2,0
+TR.US,D,20220722,000000,30.8998,31.1406,30.4628,30.6146,72389.8,0
+TR.US,D,20220725,000000,30.677,30.6854,30.0972,30.445,87563,0
+TR.US,D,20220726,000000,30.3202,30.454,29.9634,30.3558,52076.2,0
+TR.US,D,20220727,000000,30.2667,30.9265,30.0256,30.8731,64077.1,0
+TR.US,D,20220728,000000,30.7214,31.8719,30.6322,31.8362,94221.7,0
+TR.US,D,20220729,000000,31.6131,31.6311,31.1674,31.3188,55901.2,0
+TR.US,D,20220801,000000,31.2031,31.8006,31.0783,31.6131,51178,0
+TR.US,D,20220802,000000,32.1036,32.1036,31.5775,31.8451,67356,0
+TR.US,D,20220803,000000,31.9253,32.0234,31.6131,31.9786,55942.7,0
+TR.US,D,20220804,000000,31.9786,32.0324,31.72,31.8985,46498.5,0
+TR.US,D,20220805,000000,32.0056,32.0056,31.5106,31.9164,45428.8,0
+TR.US,D,20220808,000000,31.7916,31.8764,31.3188,31.3457,77007.6,0
+TR.US,D,20220809,000000,31.2297,31.6131,31.2119,31.5954,58332.3,0
+TR.US,D,20220810,000000,31.8451,31.8451,30.5163,30.5698,120884,0
+TR.US,D,20220811,000000,30.668,31.2476,30.6214,30.989,53894,0
+TR.US,D,20220812,000000,31.1406,31.2297,30.9444,31.194,43243.2,0
+TR.US,D,20220815,000000,31.185,31.7557,31.0424,31.7382,68841.8,0
+TR.US,D,20220816,000000,31.5508,32.1482,31.5508,32.1392,63737.3,0
+TR.US,D,20220817,000000,32.1838,32.1838,31.7738,31.8628,62363.6,0
+TR.US,D,20220818,000000,31.7291,31.8985,31.4883,31.7382,45113.7,0
+TR.US,D,20220819,000000,31.7291,31.9832,31.3634,31.7825,70051.7,0
+TR.US,D,20220822,000000,31.5954,32.0502,31.4973,32.0324,66603.5,0
+TR.US,D,20220823,000000,32.0324,32.068,31.5597,31.6577,57088.7,0
+TR.US,D,20220824,000000,31.4705,32.175,31.4705,32.1125,63060,0
+TR.US,D,20220825,000000,32.1838,32.8172,32.0486,32.8082,56489.9,0
+TR.US,D,20220826,000000,32.7101,32.7101,31.8719,32.0143,72995.3,0
+TR.US,D,20220829,000000,31.7291,32.2731,31.5417,32.2551,70410.6,0
+TR.US,D,20220830,000000,32.2375,32.4113,31.7959,31.8182,91538.2,0
+TR.US,D,20220831,000000,32.0414,32.175,31.8182,31.952,73062.6,0
+TR.US,D,20220901,000000,31.8272,31.8272,31.435,31.7649,75497.1,0
+TR.US,D,20220902,000000,31.8539,31.9343,31.3813,31.4883,77784.7,0
+TR.US,D,20220906,000000,31.435,31.5818,30.8462,31.0424,80776.5,0
+TR.US,D,20220907,000000,31.2387,31.5775,30.8732,31.4705,83088.7,0
+TR.US,D,20220908,000000,31.1317,31.1674,30.7128,30.9801,61093.1,0
+TR.US,D,20220909,000000,31.2119,31.4705,30.9178,31.3547,56476.5,0
+TR.US,D,20220912,000000,31.4526,31.7738,31.1228,31.6668,68000.8,0
+TR.US,D,20220913,000000,31.3634,31.6934,30.9177,31.1228,83031.6,0
+TR.US,D,20220914,000000,31.1674,31.3634,30.9533,31.1317,102445,0
+TR.US,D,20220915,000000,31.096,31.096,30.4672,30.677,99152.3,0
+TR.US,D,20220916,000000,30.65,30.65,30.2041,30.3113,210894,0
+TR.US,D,20220919,000000,30.4005,30.9353,30.2041,30.8998,104837,0
+TR.US,D,20220920,000000,30.7128,30.9533,30.5608,30.8193,118365,0
+TR.US,D,20220921,000000,31.0424,31.5062,31.0424,31.2031,67035.3,0
+TR.US,D,20220922,000000,31.1674,31.3813,30.9712,31.2565,59876.5,0
+TR.US,D,20220923,000000,31.096,31.1539,30.3826,30.9712,92401.7,0
+TR.US,D,20220926,000000,30.7837,31.2745,30.5698,30.7303,106089,0
+TR.US,D,20220927,000000,30.7928,30.9533,30.0438,30.124,71493.8,0
+TR.US,D,20220928,000000,30.0795,31.1228,29.8564,30.8376,128880,0
+TR.US,D,20220929,000000,30.8731,30.8731,30.0438,30.1776,64536.9,0
+TR.US,D,20220930,000000,30.1327,30.338,29.6603,29.6782,103128,0
+TR.US,D,20221003,000000,30.0256,30.338,29.901,30.124,75426.4,0
+TR.US,D,20221004,000000,30.454,31.5597,30.4495,31.4081,164821,0
+TR.US,D,20221005,000000,31.0693,31.1717,30.1776,30.2041,111678,0
+TR.US,D,20221006,000000,30.2041,30.5387,29.6246,29.901,138150,0
+TR.US,D,20221007,000000,29.597,30.2631,29.5077,29.8563,229054,0
+TR.US,D,20221010,000000,29.7312,31.3227,29.7312,31.1885,87397.3,0
+TR.US,D,20221011,000000,31.0992,31.8325,30.6998,31.5999,96798.2,0
+TR.US,D,20221012,000000,31.7877,31.93,31.4033,31.4658,85765.6,0
+TR.US,D,20221013,000000,31.2513,32.6035,31.1483,32.3153,99707.1,0
+TR.US,D,20221014,000000,32.4584,32.6104,32.1095,32.4761,79523,0
+TR.US,D,20221017,000000,32.6638,33.1556,32.655,32.9769,128124,0
+TR.US,D,20221018,000000,33.1916,33.6566,32.8071,33.4777,89685.5,0
+TR.US,D,20221019,000000,33.4599,34.068,33.3704,33.9158,98350.5,0
+TR.US,D,20221020,000000,33.9784,34.2914,33.737,33.8801,105814,0
+TR.US,D,20221021,000000,34.0589,34.7206,34.0322,34.3004,120664,0
+TR.US,D,20221024,000000,34.345,35.0157,34.345,35.0157,96791.5,0
+TR.US,D,20221025,000000,34.8725,35.8831,34.8011,35.7578,132942,0
+TR.US,D,20221026,000000,35.5879,36.0304,35.3285,35.3554,95778.3,0
+TR.US,D,20221027,000000,35.3464,35.427,34.3541,35.1229,130256,0
+TR.US,D,20221028,000000,35.0963,36.3481,35.0963,36.3481,122008,0
+TR.US,D,20221031,000000,36.2677,36.8396,35.7667,36.1154,104841,0
+TR.US,D,20221101,000000,36.0798,36.3436,34.7564,35.5701,276269,0
+TR.US,D,20221102,000000,35.4985,35.8023,34.8993,35.0963,166459,0
+TR.US,D,20221103,000000,34.8725,35.713,34.4882,35.427,84763.6,0
+TR.US,D,20221104,000000,35.7043,35.8205,35.2481,35.7667,81708.2,0
+TR.US,D,20221107,000000,35.8382,36.0082,35.3464,35.8919,84079.1,0
+TR.US,D,20221108,000000,35.8561,36.9471,35.8561,36.7145,162630,0
+TR.US,D,20221109,000000,36.5357,37.2244,36.5357,36.7772,102343,0
+TR.US,D,20221110,000000,37.4478,37.5908,36.6921,37.269,172272,0
+TR.US,D,20221111,000000,37.1796,37.1796,36.0617,36.6967,148644,0
+TR.US,D,20221114,000000,36.661,37.5908,36.6297,37.1707,121433,0
+TR.US,D,20221115,000000,37.4478,37.9395,36.9649,37.9217,127515,0
+TR.US,D,20221116,000000,38.0469,38.798,37.9307,38.5923,123178,0
+TR.US,D,20221117,000000,38.5119,38.9321,38.3645,38.8783,132192,0
+TR.US,D,20221118,000000,39.3613,39.6117,38.6638,38.8697,166438,0
+TR.US,D,20221121,000000,38.968,39.5402,38.7435,39.4776,152085,0
+TR.US,D,20221122,000000,39.862,39.9112,39.3882,39.6833,175205,0
+TR.US,D,20221123,000000,39.5491,39.5491,38.4493,38.7085,140710,0
+TR.US,D,20221125,000000,38.6728,39.5265,38.6461,39.3255,114336,0
+TR.US,D,20221128,000000,39.1645,39.5669,39.1377,39.1734,132436,0
+TR.US,D,20221129,000000,39.3434,39.4149,38.6996,39.0394,438298,0
+TR.US,D,20221130,000000,38.9947,40.193,38.6817,40.193,187002,0
+TR.US,D,20221201,000000,40.1572,40.2734,39.6833,40.1841,112461,0
+TR.US,D,20221202,000000,39.8887,41.5967,39.8887,41.1854,197406,0
+TR.US,D,20221205,000000,40.9262,41.1496,40.345,40.8545,181068,0
+TR.US,D,20221206,000000,40.7741,41.0155,40.5149,40.6847,127970,0
+TR.US,D,20221207,000000,40.5506,40.971,40.2366,40.4344,201947,0
+TR.US,D,20221208,000000,40.345,40.5684,39.7639,39.9694,127925,0
+TR.US,D,20221209,000000,39.7457,40.1391,39.585,39.5938,132882,0
+TR.US,D,20221212,000000,39.6207,40.6312,39.6207,40.6041,140555,0
+TR.US,D,20221213,000000,40.7741,41.0245,39.6027,39.6207,217111,0
+TR.US,D,20221214,000000,39.5221,40.0053,39.093,39.379,165842,0
+TR.US,D,20221215,000000,39.2273,39.2539,38.655,38.8872,174789,0
+TR.US,D,20221216,000000,38.5923,38.8158,38.2526,38.6014,640475,0
+TR.US,D,20221219,000000,38.5923,39.0573,38.3933,38.798,163310,0
+TR.US,D,20221220,000000,38.9414,38.9859,38.5291,38.798,134749,0
+TR.US,D,20221221,000000,39.0667,39.425,38.8607,38.8874,99629.7,0
+TR.US,D,20221222,000000,38.6904,38.8471,38.3679,38.7801,85742.9,0
+TR.US,D,20221223,000000,38.6816,39.3086,38.6635,38.995,100031,0
+TR.US,D,20221227,000000,38.9234,39.2549,38.6188,38.6548,75296.7,0
+TR.US,D,20221228,000000,38.5829,38.9056,38.2066,38.2156,93766,0
+TR.US,D,20221229,000000,38.5739,38.6009,37.9647,38.3231,97038.3,0
+TR.US,D,20221230,000000,38.2783,38.2962,37.9916,38.1439,124941,0
+TR.US,D,20230103,000000,38.3589,38.6188,37.7049,38.5829,130432,0
+TR.US,D,20230104,000000,38.5472,39.7659,38.5204,39.4161,132509,0
+TR.US,D,20230105,000000,39.4969,40.339,39.2594,40.3302,131679,0
+TR.US,D,20230106,000000,40.5901,41.8446,40.5451,41.3158,125291,0
+TR.US,D,20230109,000000,41.3158,41.3517,40.4646,40.572,100857,0
+TR.US,D,20230110,000000,40.3661,41.1277,40.3212,41.1277,95966.9,0
+TR.US,D,20230111,000000,41.3068,41.5756,40.9573,41.0201,108287,0
+TR.US,D,20230112,000000,41.074,41.074,40.2854,40.375,108247,0
+TR.US,D,20230113,000000,40.3122,40.617,40.2137,40.393,86438.1,0
+TR.US,D,20230117,000000,40.3838,40.9081,40.3213,40.6975,104074,0
+TR.US,D,20230118,000000,40.841,40.841,38.7353,38.9593,116534,0
+TR.US,D,20230119,000000,38.9593,39.0399,38.5739,38.6277,67257.9,0
+TR.US,D,20230120,000000,38.8699,38.9279,38.229,38.7262,100759,0
+TR.US,D,20230123,000000,38.7621,39.5148,38.3858,39.246,83486.2,0
+TR.US,D,20230124,000000,39.219,39.4343,38.771,39.1116,78110.3,0
+TR.US,D,20230125,000000,39.1206,39.4343,38.9859,39.3802,68978.9,0
+TR.US,D,20230126,000000,39.2729,39.3535,38.834,39.0579,68172,0
+TR.US,D,20230127,000000,39.0937,39.1833,38.702,39.1476,116990,0
+TR.US,D,20230130,000000,39.1384,40.2763,39.1384,39.6762,128183,0
+TR.US,D,20230131,000000,39.945,40.0972,39.5776,40.0793,99541.5,0
+TR.US,D,20230201,000000,40.0254,41.1905,39.8275,40.5542,477298,0
+TR.US,D,20230202,000000,40.3122,41.2083,39.8375,41.0558,225262,0
+TR.US,D,20230203,000000,41.1097,42.1413,40.6347,42.0417,254472,0
+TR.US,D,20230206,000000,41.9341,42.5523,41.4413,42.3461,146039,0
+TR.US,D,20230207,000000,42.3551,42.3551,40.9755,41.3786,139312,0
+TR.US,D,20230208,000000,41.1097,41.3473,40.7065,40.9126,83072.2,0
+TR.US,D,20230209,000000,41.1814,41.1859,40.0884,40.3302,113671,0
+TR.US,D,20230210,000000,40.2137,40.3838,40.0165,40.2137,95257.1,0
+TR.US,D,20230213,000000,40.3122,40.9306,40.133,40.7603,91394.5,0
+TR.US,D,20230214,000000,40.599,40.7065,39.7299,39.7567,85140.2,0
+TR.US,D,20230215,000000,40.0793,40.0793,38.1393,39.479,148530,0
+TR.US,D,20230216,000000,39.21,40.1689,39.0847,40.106,107607,0
+TR.US,D,20230217,000000,40.339,41.3695,40.3302,41.3695,125268,0
+TR.US,D,20230221,000000,41.3695,41.4861,40.0972,40.2316,180646,0
+TR.US,D,20230222,000000,40.2316,40.4555,39.7478,40.0793,148873,0
+TR.US,D,20230223,000000,40.2046,40.7782,39.5418,40.0884,122559,0
+TR.US,D,20230224,000000,39.8552,40.0614,39.4476,39.8105,84717.2,0
+TR.US,D,20230227,000000,39.8283,40.1511,39.3716,39.4343,72736.6,0
+TR.US,D,20230228,000000,39.21,39.7028,38.9859,39.452,154891,0
+TR.US,D,20230301,000000,39.5236,39.6574,38.8426,39.0847,106965,0
+TR.US,D,20230302,000000,38.9683,39.5595,38.9458,39.1652,115878,0
+TR.US,D,20230303,000000,39.4247,39.582,38.4352,39.4712,154411,0
+TR.US,D,20230306,000000,39.3507,39.3785,38.6663,39.1287,176508,0
+TR.US,D,20230307,000000,39.2676,39.2768,38.5692,38.907,101343,0
+TR.US,D,20230308,000000,38.981,39.4941,38.5924,39.3416,86852.2,0
+TR.US,D,20230309,000000,39.545,39.7853,38.7127,38.842,147427,0
+TR.US,D,20230310,000000,38.8051,39.4617,38.7544,39.2489,163425,0
+TR.US,D,20230313,000000,39.055,40.2849,38.7867,39.6375,156453,0
+TR.US,D,20230314,000000,40.1368,41.0432,39.8687,41.0153,139859,0
+TR.US,D,20230315,000000,40.7009,41.4963,40.4558,41.2375,200344,0
+TR.US,D,20230316,000000,41.1172,41.5796,40.7934,41.5056,184687,0
+TR.US,D,20230317,000000,41.3575,41.4132,40.6825,41.2559,358392,0
+TR.US,D,20230320,000000,41.3207,42.4489,41.3207,41.6814,205571,0
+TR.US,D,20230321,000000,41.9496,41.9957,40.9506,41.4502,162304,0
+TR.US,D,20230322,000000,41.4685,41.5241,40.4097,40.4513,112108,0
+TR.US,D,20230323,000000,40.4513,40.5808,40.0906,40.3218,128625,0
+TR.US,D,20230324,000000,40.3218,41.5056,40.0166,41.3853,96644.4,0
+TR.US,D,20230327,000000,41.7183,41.9773,41.2744,41.4223,107151,0
+TR.US,D,20230328,000000,41.3575,41.7553,41.0895,41.4223,77147.5,0
+TR.US,D,20230329,000000,41.5796,41.7276,41.2836,41.3853,69543.8,0
+TR.US,D,20230330,000000,41.3853,41.5289,40.5437,41.1079,113291,0
+TR.US,D,20230331,000000,41.2095,41.5612,41.0063,41.5333,125877,0
+TR.US,D,20230403,000000,41.4685,42.338,41.265,42.2268,180709,0
+TR.US,D,20230404,000000,42.3288,42.4028,41.5612,41.931,97844.7,0
+TR.US,D,20230405,000000,41.82,42.3194,41.6537,42.0511,83283.9,0
+TR.US,D,20230406,000000,42.1251,42.5274,41.4223,41.6444,119898,0
+TR.US,D,20230410,000000,41.5241,41.6719,40.9552,41.5612,159713,0
+TR.US,D,20230411,000000,41.5517,42.1177,41.3775,41.6444,121767,0
+TR.US,D,20230412,000000,41.6627,42.1068,41.2836,42.005,125188,0
+TR.US,D,20230413,000000,42.042,42.042,41.4685,41.8385,114052,0
+TR.US,D,20230414,000000,41.7645,41.9033,41.0432,41.2004,109374,0
+TR.US,D,20230417,000000,41.3853,41.4039,40.6641,40.9877,93322.7,0
+TR.US,D,20230418,000000,41.0895,41.6627,40.8767,41.635,130371,0
+TR.US,D,20230419,000000,41.8108,41.8662,41.376,41.4592,101261,0
+TR.US,D,20230420,000000,41.4779,41.4779,40.2479,40.7196,167765,0
+TR.US,D,20230421,000000,40.9969,41.1635,40.6084,40.9877,147468,0
+TR.US,D,20230424,000000,40.9877,41.302,40.5344,40.6455,131287,0
+TR.US,D,20230425,000000,40.7288,40.9416,40.3865,40.7288,144126,0
+TR.US,D,20230426,000000,40.6084,40.7332,38.5092,38.7034,195048,0
+TR.US,D,20230427,000000,38.7588,39.2711,38.2133,38.2781,123663,0
+TR.US,D,20230428,000000,38.1948,38.1948,37.381,37.8063,196384,0
+TR.US,D,20230501,000000,37.5658,37.982,35.6515,36.0954,412042,0
+TR.US,D,20230502,000000,35.7348,36.4838,35.2352,35.5406,327495,0
+TR.US,D,20230503,000000,35.6145,35.8828,34.6204,35.1428,340704,0
+TR.US,D,20230504,000000,34.9856,35.1983,34.6156,34.8931,151795,0
+TR.US,D,20230505,000000,35.0687,36.0862,34.9488,35.8364,171536,0
+TR.US,D,20230508,000000,35.5869,36.123,35.4666,36.123,116070,0
+TR.US,D,20230509,000000,36.0306,36.3637,35.5776,36.2157,141439,0
+TR.US,D,20230510,000000,36.4099,36.9279,35.8411,36.752,122615,0
+TR.US,D,20230511,000000,36.6411,36.7427,36.123,36.3637,130631,0
+TR.US,D,20230512,000000,36.3266,36.3266,35.1799,35.2352,121888,0
+TR.US,D,20230515,000000,35.3185,35.3233,34.2828,34.4217,169205,0
+TR.US,D,20230516,000000,34.4217,34.7915,34.218,34.5509,140818,0
+TR.US,D,20230517,000000,34.6065,34.8653,34.2043,34.7637,136069,0
+TR.US,D,20230518,000000,34.4863,35.0042,34.3104,34.699,149947,0
+TR.US,D,20230519,000000,34.9487,35.0782,34.3846,35.0504,171924,0
+TR.US,D,20230522,000000,35.189,35.5683,34.9302,35.3279,159349,0
+TR.US,D,20230523,000000,35.2168,35.7197,35.055,35.2816,129711,0
+TR.US,D,20230524,000000,35.3463,36.2249,35.3463,35.5037,125928,0
+TR.US,D,20230525,000000,35.4295,36.3082,35.3767,36.2157,133282,0
+TR.US,D,20230526,000000,36.1879,36.2989,35.7162,35.7902,126053,0
+TR.US,D,20230530,000000,35.6052,36.123,35.4666,35.7162,111050,0
+TR.US,D,20230531,000000,35.8551,36.2757,35.4295,36.1324,190581,0
+TR.US,D,20230601,000000,36.1324,36.1741,35.1428,35.189,150904,0
+TR.US,D,20230602,000000,35.4017,35.6145,34.9579,35.5497,169047,0
+TR.US,D,20230605,000000,35.3093,35.7152,34.7822,34.8006,125015,0
+TR.US,D,20230606,000000,34.8563,34.9764,34.1162,34.8653,174739,0
+TR.US,D,20230607,000000,34.9764,36.151,34.8931,35.9846,160844,0
+TR.US,D,20230608,000000,35.9846,36.1141,35.6052,36.0583,133276,0
+TR.US,D,20230609,000000,36.1324,36.1324,35.2723,35.6052,118236,0
+TR.US,D,20230612,000000,35.559,35.559,34.7915,34.8931,146010,0
+TR.US,D,20230613,000000,34.7358,35.5497,34.6805,35.3371,169831,0
+TR.US,D,20230614,000000,35.4481,35.6885,35.189,35.2723,160836,0
+TR.US,D,20230615,000000,35.3648,35.4481,34.9302,35.115,157293,0
+TR.US,D,20230616,000000,35.2703,35.6874,35.1034,35.3444,380379,0
+TR.US,D,20230620,000000,35.4742,35.4742,34.5101,34.5471,207736,0
+TR.US,D,20230621,000000,34.4546,35.071,34.4222,34.6585,226072,0
+TR.US,D,20230622,000000,34.7234,34.7234,34.0559,34.5566,304262,0
+TR.US,D,20230623,000000,34.5843,34.8208,34.1024,34.2135,2759258,0
+TR.US,D,20230626,000000,34.4546,34.7141,34.2321,34.6119,401557,0
+TR.US,D,20230627,000000,34.7141,34.881,33.5926,33.5926,259083,0
+TR.US,D,20230628,000000,33.4534,33.4534,32.3783,32.545,212908,0
+TR.US,D,20230629,000000,32.4708,32.9066,32.3688,32.4153,222784,0
+TR.US,D,20230630,000000,32.4153,32.8695,32.4153,32.823,203201,0
+TR.US,D,20230703,000000,32.823,33.3517,32.6331,33.1103,135658,0
+TR.US,D,20230705,000000,32.9621,32.9621,32.2391,32.2391,168252,0
+TR.US,D,20230706,000000,32.165,32.1875,31.581,31.5995,157303,0
+TR.US,D,20230707,000000,31.5347,31.8869,31.1175,31.1175,201568,0
+TR.US,D,20230710,000000,31.136,31.4142,30.7005,30.7653,373233,0
+TR.US,D,20230711,000000,30.8209,31.581,30.8209,31.1825,264304,0
+TR.US,D,20230712,000000,31.2658,31.9889,31.2195,31.8129,128545,0
+TR.US,D,20230713,000000,31.7942,32.0538,31.5486,31.8592,157299,0
+TR.US,D,20230714,000000,31.8129,31.8498,31.1825,31.6736,129808,0
+TR.US,D,20230717,000000,31.6088,32.1835,31.5254,31.5347,119290,0
+TR.US,D,20230718,000000,31.6088,32.0074,31.591,31.9333,88945.9,0
+TR.US,D,20230719,000000,31.9333,32.5079,31.8869,32.4247,143133,0
+TR.US,D,20230720,000000,32.4987,32.8464,32.2207,32.7583,127242,0
+TR.US,D,20230721,000000,32.8788,32.8788,32.1372,32.1464,107843,0
+TR.US,D,20230724,000000,31.9795,32.0768,31.5347,31.5347,90408.7,0
+TR.US,D,20230725,000000,31.4977,31.8036,31.2752,31.4605,91433.6,0
+TR.US,D,20230726,000000,31.6551,32.5079,31.4235,31.9147,126859,0
+TR.US,D,20230727,000000,31.7108,32.026,31.386,31.7108,204969,0
+TR.US,D,20230728,000000,31.8592,31.8592,31.3029,31.377,116299,0
+TR.US,D,20230731,000000,31.3216,32.3505,31.2474,32.3134,124430,0
+TR.US,D,20230801,000000,32.267,32.4896,32.0676,32.2577,100928,0
+TR.US,D,20230802,000000,32.1093,32.7397,32.1093,32.406,109764,0
+TR.US,D,20230803,000000,32.443,32.443,31.7524,31.8406,119101,0
+TR.US,D,20230804,000000,31.7386,31.8916,31.5254,31.7017,69717.1,0
+TR.US,D,20230807,000000,31.6645,31.8129,31.3308,31.785,60003.5,0
+TR.US,D,20230808,000000,31.6182,31.6182,31.025,31.164,88087.1,0
+TR.US,D,20230809,000000,31.0712,31.2867,30.8533,31.1546,84581,0
+TR.US,D,20230810,000000,31.1453,31.2566,30.8209,30.9507,71488.5,0
+TR.US,D,20230811,000000,30.8766,31.1128,30.7028,30.8857,87007.2,0
+TR.US,D,20230814,000000,30.9228,31.1175,30.5891,30.9879,91351.6,0
+TR.US,D,20230815,000000,30.8857,31.0155,30.7189,30.8209,80906.5,0
+TR.US,D,20230816,000000,30.7838,30.858,30.2648,30.4594,97530,0
+TR.US,D,20230817,000000,30.6726,30.6819,30.1999,30.4317,105298,0
+TR.US,D,20230818,000000,30.3667,30.705,30.3066,30.5151,116682,0
+TR.US,D,20230821,000000,30.3667,30.4317,30.0517,30.1165,103001,0
+TR.US,D,20230822,000000,30.0238,30.1257,29.755,29.9032,92079.8,0
+TR.US,D,20230823,000000,29.8753,30.1072,29.6438,30.1072,90659,0
+TR.US,D,20230824,000000,30.0052,30.4131,29.6529,29.6807,104901,0
+TR.US,D,20230825,000000,29.6345,30.0608,29.6252,29.9959,148100,0
+TR.US,D,20230828,000000,30.0423,30.1999,29.7642,29.8383,99615.3,0
+TR.US,D,20230829,000000,29.9125,31.1453,29.7921,30.6726,424134,0
+TR.US,D,20230830,000000,30.5984,30.8302,30.1349,30.2741,100289,0
+TR.US,D,20230831,000000,30.1999,30.3318,29.6252,29.8014,101592,0
+TR.US,D,20230901,000000,29.9311,30.0329,29.3564,29.4491,112598,0
+TR.US,D,20230905,000000,29.3007,29.3702,28.624,28.9022,136342,0
+TR.US,D,20230906,000000,28.9762,29.3193,28.7353,29.0041,83036.1,0
+TR.US,D,20230907,000000,29.0134,29.1475,28.5685,28.689,92873.8,0
+TR.US,D,20230908,000000,28.6334,28.7353,28.1144,28.1977,119598,0
+TR.US,D,20230911,000000,28.3182,28.5778,28.0956,28.5498,86732.1,0
+TR.US,D,20230912,000000,28.6056,28.6056,27.7712,27.9383,158350,0
+TR.US,D,20230913,000000,27.8917,28.4294,27.8641,28.2348,100076,0
+TR.US,D,20230914,000000,28.1698,28.4387,28.1605,28.2348,80733.9,0
+TR.US,D,20230915,000000,28.0125,28.2162,27.6415,27.9196,437814,0
+TR.US,D,20230918,000000,28.0773,28.5685,27.9614,28.5037,79072.6,0
+TR.US,D,20230919,000000,28.383,28.5219,28.0679,28.1144,71564,0
+TR.US,D,20230920,000000,28.3738,28.3738,27.915,28.1977,58773.6,0
+TR.US,D,20230921,000000,28.1327,28.5962,27.9304,28.4109,135204,0
+TR.US,D,20230922,000000,28.5219,29.0041,28.4479,28.6982,91772.3,0
+TR.US,D,20230925,000000,28.5409,28.5409,27.9659,28.0031,55878.1,0
+TR.US,D,20230926,000000,27.9289,27.9753,27.6415,27.8083,113513,0
+TR.US,D,20230927,000000,27.9196,28.0293,27.7157,27.7342,90702.2,0
+TR.US,D,20230928,000000,27.9565,28.0494,27.7528,27.9103,89469.1,0
+TR.US,D,20230929,000000,27.9196,27.9843,27.6415,27.6785,91042,0
+TR.US,D,20231002,000000,27.7342,28.4387,27.6228,28.2811,166713,0
+TR.US,D,20231003,000000,28.0773,29.171,28.0215,28.6056,181662,0
+TR.US,D,20231004,000000,28.5219,29.1617,27.836,29.069,161052,0
+TR.US,D,20231005,000000,29.1339,29.3657,28.7722,28.7816,124833,0
+TR.US,D,20231006,000000,28.6211,28.756,28.1284,28.4725,73022.6,0
+TR.US,D,20231009,000000,28.3981,28.8908,28.3981,28.5282,86726.9,0
+TR.US,D,20231010,000000,28.7141,28.8258,28.5187,28.5282,67274.7,0
+TR.US,D,20231011,000000,28.5282,28.7049,28.2679,28.4725,67227.4,0
+TR.US,D,20231012,000000,28.4539,28.4539,27.7705,27.9706,111095,0
+TR.US,D,20231013,000000,28.0078,28.4632,28.0078,28.3145,67280.1,0
+TR.US,D,20231016,000000,28.3703,28.6166,28.1285,28.5097,71630.5,0
+TR.US,D,20231017,000000,28.5282,28.8163,28.4539,28.5004,92233.8,0
+TR.US,D,20231018,000000,28.5932,29.0395,28.3005,28.5282,70121.2,0
+TR.US,D,20231019,000000,28.4725,28.4725,27.6546,27.803,159233,0
+TR.US,D,20231020,000000,27.803,28.0355,27.6079,27.803,135034,0
+TR.US,D,20231023,000000,27.7475,27.9752,27.1897,27.2083,99169.3,0
+TR.US,D,20231024,000000,27.1805,27.4314,27.106,27.2176,58527.6,0
+TR.US,D,20231025,000000,27.0782,27.6173,27.0183,27.3942,44554.3,0
+TR.US,D,20231026,000000,27.5336,28.4725,27.5336,28.305,89551.9,0
+TR.US,D,20231027,000000,28.2494,28.4539,27.91,28.1657,63821.5,0
+TR.US,D,20231030,000000,28.1657,28.835,28.0634,28.7141,66104.3,0
+TR.US,D,20231031,000000,28.8815,29.1883,28.742,28.9186,59162.3,0
+TR.US,D,20231101,000000,28.9651,29.0302,28.6211,28.9093,70020.1,0
+TR.US,D,20231102,000000,28.9465,29.4671,28.5187,28.556,91485,0
+TR.US,D,20231103,000000,28.5469,29.0951,28.4166,28.5187,56122.1,0
+TR.US,D,20231106,000000,28.4632,28.5469,28.2679,28.4166,89514.2,0
+TR.US,D,20231107,000000,28.3237,28.491,28.0542,28.1284,49749.2,0
+TR.US,D,20231108,000000,28.0355,28.2215,27.803,28.1099,64048.4,0
+TR.US,D,20231109,000000,28.175,28.3563,28.0586,28.2679,58593.2,0
+TR.US,D,20231110,000000,28.2121,28.5377,27.9613,28.4632,71825.2,0
+TR.US,D,20231113,000000,28.4259,28.7608,28.3609,28.6211,60611.3,0
+TR.US,D,20231114,000000,28.8815,29.8948,28.6677,29.876,91533.5,0
+TR.US,D,20231115,000000,29.8389,29.9737,29.4764,29.7274,55254,0
+TR.US,D,20231116,000000,29.7367,30.1735,29.56,30.1735,103712,0
+TR.US,D,20231117,000000,30.1828,31.0752,30.0435,30.6383,180189,0
+TR.US,D,20231120,000000,30.8429,32.1536,30.8429,31.7352,158860,0
+TR.US,D,20231121,000000,31.605,31.9025,31.4563,31.4843,91186,0
+TR.US,D,20231122,000000,31.4935,32.2929,31.4191,31.9862,86357.9,0
+TR.US,D,20231124,000000,31.9768,32.1442,31.825,31.9025,34804.5,0
+TR.US,D,20231127,000000,31.9396,32.0699,31.1961,31.4935,87172.3,0
+TR.US,D,20231128,000000,31.4843,31.4935,31.0567,31.1124,46021.7,0
+TR.US,D,20231129,000000,31.038,31.1495,30.1272,30.3038,74965.4,0
+TR.US,D,20231130,000000,30.471,30.9173,30.3422,30.7591,91239.8,0
+TR.US,D,20231201,000000,30.8243,31.4843,30.8243,31.3541,71738.1,0
+TR.US,D,20231204,000000,31.1311,32.057,31.1311,31.9025,77809.8,0
+TR.US,D,20231205,000000,31.9025,32.6926,31.7909,31.8933,82616.3,0
+TR.US,D,20231206,000000,31.8281,32.3394,31.8281,31.9025,66046.2,0
+TR.US,D,20231207,000000,31.8933,32.1628,31.6144,32.014,55375.5,0
+TR.US,D,20231208,000000,31.9305,32.135,31.633,31.7167,51929.8,0
+TR.US,D,20231211,000000,31.7631,32.2837,31.7583,32.1628,67023,0
+TR.US,D,20231212,000000,32.1256,32.1256,31.6237,31.6609,50067.7,0
+TR.US,D,20231213,000000,31.712,32.3951,31.712,32.3581,66789.5,0
+TR.US,D,20231214,000000,32.5347,32.5391,31.6886,31.7258,52156.8,0
+TR.US,D,20231215,000000,31.5772,31.5772,30.8615,30.8893,297849,0
+TR.US,D,20231218,000000,31.0101,31.2239,30.8801,31.1217,84707.7,0
+TR.US,D,20231219,000000,31.1193,31.5293,31.1193,31.2405,63362,0
+TR.US,D,20231220,000000,31.2125,31.2125,30.3876,30.6067,124433,0
+TR.US,D,20231221,000000,30.6532,30.6999,30.2713,30.4388,63777.2,0
+TR.US,D,20231222,000000,30.4762,30.6251,30.1873,30.3364,75176.4,0
+TR.US,D,20231226,000000,30.2058,30.4016,29.9123,30.2898,53607.6,0
+TR.US,D,20231227,000000,30.4016,30.6346,29.903,30.6067,100712,0
+TR.US,D,20231228,000000,30.6067,30.9143,29.9822,30.5973,146303,0
+TR.US,D,20231229,000000,30.6719,31.0541,30.3877,30.9794,79636.8,0
+TR.US,D,20240102,000000,30.8583,32.3821,30.8583,32.2004,113774,0
+TR.US,D,20240103,000000,32.0979,33.4026,31.9675,32.2657,129877,0
+TR.US,D,20240104,000000,32.2657,32.4568,31.4828,31.5386,102793,0
+TR.US,D,20240105,000000,31.4828,31.6692,31.1845,31.5665,78459.7,0
+TR.US,D,20240108,000000,31.6878,32.0186,31.6038,31.9115,55719.2,0
+TR.US,D,20240109,000000,31.6784,32.0139,31.6226,32.0139,59459.6,0
+TR.US,D,20240110,000000,32.1258,32.1444,31.7903,32.1258,49685.9,0
+TR.US,D,20240111,000000,32.0607,32.3681,31.5853,32.3587,80118.5,0
+TR.US,D,20240112,000000,32.452,32.8156,32.2657,32.8156,47536.8,0
+TR.US,D,20240116,000000,32.685,32.8527,31.9487,31.9675,62865.2,0
+TR.US,D,20240117,000000,31.7065,32.3123,31.7065,31.7529,33449.8,0
+TR.US,D,20240118,000000,31.6692,31.8275,31.4408,31.6878,52410.2,0
+TR.US,D,20240119,000000,31.6132,31.6132,31.0914,31.1193,51061.5,0
+TR.US,D,20240122,000000,30.9516,31.301,30.8508,31.2683,67433.9,0
+TR.US,D,20240123,000000,31.4641,31.5574,31.1428,31.2217,67017.6,0
+TR.US,D,20240124,000000,31.2217,31.4641,30.9143,31.3057,51825.4,0
+TR.US,D,20240125,000000,31.4641,31.6878,31.1565,31.3616,69994,0
+TR.US,D,20240126,000000,31.3244,31.4221,31.0541,31.1193,57114.1,0
+TR.US,D,20240129,000000,31.259,31.259,30.532,30.7931,63245,0
+TR.US,D,20240130,000000,30.6814,30.9421,30.5135,30.8677,54590.5,0
+TR.US,D,20240131,000000,30.7557,31.1006,30.3644,30.3737,79375,0
+TR.US,D,20240201,000000,30.2898,31.1007,30.2898,30.9235,77258,0
+TR.US,D,20240202,000000,30.7092,30.8488,30.4388,30.56,87376.1,0
+TR.US,D,20240205,000000,30.56,30.56,29.7865,29.8051,73512.3,0
+TR.US,D,20240206,000000,29.7119,30.1033,29.6281,29.8984,59320.1,0
+TR.US,D,20240207,000000,29.889,30.3296,29.6933,29.8145,65336.2,0
+TR.US,D,20240208,000000,29.8051,30.8398,29.8051,30.6161,66641,0
+TR.US,D,20240209,000000,30.5788,30.9235,30.383,30.8677,100566,0
+TR.US,D,20240212,000000,30.8116,31.1705,30.6719,30.9235,53918.8,0
+TR.US,D,20240213,000000,30.7279,31.2032,30.5135,30.6346,65833,0
+TR.US,D,20240214,000000,30.7745,30.7745,30.1407,30.355,106566,0
+TR.US,D,20240215,000000,30.4949,31.0541,30.355,31.0168,67843.8,0
+TR.US,D,20240216,000000,30.9889,30.9889,30.383,30.4762,66577.7,0
+TR.US,D,20240220,000000,30.2618,30.6532,30.0195,30.0195,58684.9,0
+TR.US,D,20240221,000000,30.1594,30.1594,29.6375,29.8612,61049.7,0
+TR.US,D,20240222,000000,29.6933,29.768,29.2236,29.2926,115995,0
+TR.US,D,20240223,000000,29.2926,29.4137,28.6495,29.4137,82281.6,0
+TR.US,D,20240226,000000,29.5349,29.5349,29.0876,29.1993,69051.9,0
+TR.US,D,20240227,000000,29.4417,29.656,28.9477,29.5721,175504,0
+TR.US,D,20240228,000000,29.6653,30.1594,29.5443,30.1312,45856.5,0
+TR.US,D,20240229,000000,30.2804,30.5088,29.9656,30.3084,118778,0
+TR.US,D,20240301,000000,30.2804,30.411,29.8145,30.3177,63333,0
+TR.US,D,20240304,000000,30.3177,31.0541,30.3177,31.0353,61583,0
+TR.US,D,20240305,000000,31.1531,31.4225,30.4985,30.5371,86242.2,0
+TR.US,D,20240306,000000,30.7104,30.8161,30.335,30.6718,92926.5,0
+TR.US,D,20240307,000000,30.7873,30.9124,30.0896,30.3543,85813.1,0
+TR.US,D,20240308,000000,30.3157,30.8161,30.0944,30.6525,91979.9,0
+TR.US,D,20240311,000000,30.874,31.538,30.8067,31.3263,116745,0
+TR.US,D,20240312,000000,31.4033,31.5459,31.0376,31.3551,87156.6,0
+TR.US,D,20240313,000000,31.2492,31.5957,31.028,31.0472,82485,0
+TR.US,D,20240314,000000,31.0086,31.1819,30.3062,30.4985,94531.9,0
+TR.US,D,20240315,000000,30.3639,30.9606,30.3494,30.6333,159717,0
+TR.US,D,20240318,000000,30.5756,31.052,30.5564,30.6333,67770.8,0
+TR.US,D,20240319,000000,30.7199,31.1242,30.7104,31.0472,60243.8,0
+TR.US,D,20240320,000000,31.1531,31.4128,30.7682,31.1338,66865.8,0
+TR.US,D,20240321,000000,31.0086,31.3359,30.7392,31.2108,79491.4,0
+TR.US,D,20240322,000000,31.3551,31.538,30.9798,31.0664,51234.1,0
+TR.US,D,20240325,000000,31.1819,31.3551,30.4697,30.4889,49978.9,0
+TR.US,D,20240326,000000,30.643,30.9029,30.5468,30.643,51153,0
+TR.US,D,20240327,000000,30.845,31.0376,30.6815,30.7584,59315.9,0
+TR.US,D,20240328,000000,30.7584,31.0906,30.4601,30.8258,82237.7,0
+TR.US,D,20240401,000000,30.8932,30.9413,30.4322,30.5371,74469.6,0
+TR.US,D,20240402,000000,30.6237,30.6237,29.8923,30.335,85860.9,0
+TR.US,D,20240403,000000,30.2677,30.2677,29.5074,29.873,92453.7,0
+TR.US,D,20240404,000000,30.1328,30.4985,30.0102,30.2965,81607,0
+TR.US,D,20240405,000000,30.2483,30.2483,29.7287,30.1714,80215.7,0
+TR.US,D,20240408,000000,30.2581,30.4601,29.9789,30.2003,84558.9,0
+TR.US,D,20240409,000000,30.3157,30.3157,29.7095,29.825,66650.7,0
+TR.US,D,20240410,000000,29.6421,29.8347,29.2089,29.719,104227,0
+TR.US,D,20240411,000000,29.9116,29.9212,29.2758,29.4015,84752.2,0
+TR.US,D,20240412,000000,29.3534,29.3534,28.747,28.8144,73050.3,0
+TR.US,D,20240415,000000,28.8817,29.1417,28.6122,29.1128,117112,0
+TR.US,D,20240416,000000,29.1993,29.3051,28.827,29.0069,82531.7,0
+TR.US,D,20240417,000000,29.1993,29.2956,28.5739,28.6989,75464,0
+TR.US,D,20240418,000000,28.8626,29.1801,28.7758,28.9973,66161.3,0
+TR.US,D,20240419,000000,28.9299,29.4015,28.9299,29.1031,102518,0
+TR.US,D,20240422,000000,29.2475,29.5844,29.1685,29.3149,68198.9,0
+TR.US,D,20240423,000000,29.1128,29.5459,29.1128,29.1801,53250.9,0
+TR.US,D,20240424,000000,29.0166,29.3144,29.0166,29.1705,59732.6,0
+TR.US,D,20240425,000000,29.2475,30.104,29.0069,29.055,94541.2,0
+TR.US,D,20240426,000000,29.0646,29.1801,28.6748,28.6989,59706.6,0
+TR.US,D,20240429,000000,28.7084,28.8529,28.4777,28.6508,61708.9,0
+TR.US,D,20240430,000000,28.7084,28.8529,28.593,28.593,64974.7,0
+TR.US,D,20240501,000000,28.5834,28.8047,28.4871,28.6219,74970.5,0
+TR.US,D,20240502,000000,28.6796,28.9203,28.4968,28.4968,52548.5,0
+TR.US,D,20240503,000000,28.6122,28.6796,28.3043,28.3236,64105,0
+TR.US,D,20240506,000000,28.3236,28.4391,27.9963,28.4391,93983.3,0
+TR.US,D,20240507,000000,28.6027,28.8565,28.3814,28.3814,64615.2,0
+TR.US,D,20240508,000000,28.4583,28.4871,28.083,28.1888,57837.3,0
+TR.US,D,20240509,000000,28.2658,28.8241,28.1732,28.8047,72434.1,0
+TR.US,D,20240510,000000,28.7182,28.7807,28.4968,28.747,69609.9,0
+TR.US,D,20240513,000000,28.7279,28.9973,28.4968,28.6122,65363.3,0
+TR.US,D,20240514,000000,28.747,28.976,28.5593,28.901,70902.5,0
+TR.US,D,20240515,000000,28.9973,29.1801,28.391,28.4968,64904,0
+TR.US,D,20240516,000000,28.4968,28.7855,28.4486,28.7855,62076.7,0
+TR.US,D,20240517,000000,28.8721,28.8721,28.3524,28.4871,82018.4,0
+TR.US,D,20240520,000000,28.391,28.7758,28.362,28.7375,63365.2,0
+TR.US,D,20240521,000000,28.6796,29.1319,28.6796,29.1128,72309.4,0
+TR.US,D,20240522,000000,28.9491,29.4592,28.7619,29.44,85074.3,0
+TR.US,D,20240523,000000,29.2956,29.4592,29.0357,29.1417,73389,0
+TR.US,D,20240524,000000,29.286,29.3534,28.8626,28.8817,50436.1,0
+TR.US,D,20240528,000000,28.8047,28.9587,28.362,28.4294,60898.4,0
+TR.US,D,20240529,000000,28.2948,28.3236,27.7461,27.8327,76142.5,0
+TR.US,D,20240530,000000,27.9867,28.1216,27.7364,27.852,84111.1,0
+TR.US,D,20240531,000000,27.8712,28.1599,27.8712,28.1599,145942,0
+TR.US,D,20240603,000000,28.2658,28.3428,28.006,28.2466,75828.7,0
+TR.US,D,20240604,000000,28.1792,28.468,27.9579,28.4486,53759,0
+TR.US,D,20240605,000000,28.468,28.468,27.9097,27.9963,50602.3,0
+TR.US,D,20240606,000000,28.1022,28.5064,27.828,28.2562,57361.5,0
+TR.US,D,20240607,000000,28.0541,28.1906,27.727,27.727,52549.6,0
+TR.US,D,20240610,000000,27.7558,27.7558,27.3516,27.5729,89687.8,0
+TR.US,D,20240611,000000,27.4383,27.9483,27.3804,27.8809,87660.5,0
+TR.US,D,20240612,000000,27.8809,28.1792,27.4383,27.6981,89878.9,0
+TR.US,D,20240613,000000,27.6787,27.9569,27.3516,27.8232,85666.6,0
+TR.US,D,20240614,000000,27.6692,28.1405,27.5345,28.1216,123775,0
+TR.US,D,20240617,000000,27.9675,27.9675,27.6307,27.7653,101211,0
+TR.US,D,20240618,000000,27.9097,27.9097,27.3419,27.4285,96404.3,0
+TR.US,D,20240620,000000,27.3005,27.6674,27.2813,27.5901,87997.8,0
+TR.US,D,20240621,000000,27.5998,27.9039,27.1556,27.1556,352400,0
+TR.US,D,20240624,000000,27.6963,29.1057,27.6963,28.7583,201255,0
+TR.US,D,20240625,000000,29.0479,31.857,29.0188,30.8144,708589,0
+TR.US,D,20240626,000000,30.4958,31.104,30.0518,30.9496,2333017,0
+TR.US,D,20240627,000000,30.8724,30.8724,29.7428,29.8587,274082,0
+TR.US,D,20240628,000000,29.8395,30.1097,29.1154,29.5113,175829,0
+TR.US,D,20240701,000000,29.656,29.7333,28.9223,28.9513,121858,0
+TR.US,D,20240702,000000,28.932,29.2988,28.5168,28.9513,111122,0
+TR.US,D,20240703,000000,28.9513,28.9899,28.5845,28.5941,75709.2,0
+TR.US,D,20240705,000000,28.6038,29.0479,27.8218,29.0479,128196,0
+TR.US,D,20240708,000000,29.1154,29.1154,28.2466,28.3527,97507.1,0
+TR.US,D,20240709,000000,28.2949,28.4686,28.0246,28.1115,71488,0
+TR.US,D,20240710,000000,28.179,28.5941,28.0825,28.5845,102508,0
+TR.US,D,20240711,000000,28.5941,28.9995,28.4492,28.5941,88027.8,0
+TR.US,D,20240712,000000,28.7679,29.0575,28.5651,28.7485,82445.5,0
+TR.US,D,20240715,000000,28.7196,28.9126,28.1307,28.3914,156899,0
+TR.US,D,20240716,000000,28.5265,29.2022,28.4686,29.183,114486,0
+TR.US,D,20240717,000000,29.2891,29.7718,28.903,29.2409,140443,0
+TR.US,D,20240718,000000,29.2409,29.5594,28.961,29.1733,99268.1,0
+TR.US,D,20240719,000000,29.2795,29.4243,28.8645,28.9513,146933,0
+TR.US,D,20240722,000000,29.0382,29.0382,28.0342,28.6423,249012,0
+TR.US,D,20240723,000000,27.9955,28.9706,27.7205,28.9706,335313,0
+TR.US,D,20240724,000000,29.2022,29.7718,28.4589,28.5554,2282266,0
+TR.US,D,20240725,000000,28.4976,30.0421,28.4976,29.4726,165418,0
+TR.US,D,20240726,000000,29.6463,29.8106,29.0479,29.2795,99772.6,0
+TR.US,D,20240729,000000,29.3953,29.6656,29.2217,29.4629,102033,0
+TR.US,D,20240730,000000,29.3761,29.5208,29.1926,29.2506,96143.9,0
+TR.US,D,20240731,000000,29.3471,30.0662,29.1529,29.7718,110541,0
+TR.US,D,20240801,000000,29.6367,29.8539,29.3278,29.4243,118103,0
+TR.US,D,20240802,000000,29.434,29.5594,28.9995,29.1154,135756,0
+TR.US,D,20240805,000000,28.9513,28.9513,28.0149,28.3045,135346,0
+TR.US,D,20240806,000000,28.4879,28.681,28.0873,28.1307,94136.4,0
+TR.US,D,20240807,000000,28.1017,28.3914,27.7832,27.8121,86596.2,0
+TR.US,D,20240808,000000,27.8218,28.0052,27.6777,27.7253,65084.2,0
+TR.US,D,20240809,000000,27.677,27.677,27.4163,27.5709,117810,0
+TR.US,D,20240812,000000,27.5225,27.9086,26.6248,26.9144,186546,0
+TR.US,D,20240813,000000,26.7599,27.2522,26.6537,27.1267,188951,0
+TR.US,D,20240814,000000,27.1847,27.3682,27.1075,27.2426,150057,0
+TR.US,D,20240815,000000,27.5033,27.5852,27.1267,27.2137,122858,0
+TR.US,D,20240816,000000,26.9916,27.4647,26.9819,27.4163,92263.5,0
+TR.US,D,20240819,000000,27.3682,27.8316,27.3682,27.5805,110326,0
+TR.US,D,20240820,000000,27.6481,27.8411,27.2618,27.2716,215997,0
+TR.US,D,20240821,000000,27.3198,27.6191,27.3198,27.4357,219989,0
+TR.US,D,20240822,000000,27.6094,27.8049,27.3005,27.5901,270471,0
+TR.US,D,20240823,000000,27.7253,28.2224,27.5612,27.9281,231127,0
+TR.US,D,20240826,000000,28.1501,28.7872,28.039,28.7583,254725,0
+TR.US,D,20240827,000000,29.1733,29.8201,28.9223,29.1154,605393,0
+TR.US,D,20240828,000000,28.932,29.2022,28.5749,28.932,2383035,0
+TR.US,D,20240829,000000,29.0382,29.0913,28.5073,28.5941,156644,0
+TR.US,D,20240830,000000,28.5265,28.903,28.5265,28.6907,170047,0
+TR.US,D,20240903,000000,28.7775,29.3182,28.5362,29.3182,148844,0
+TR.US,D,20240904,000000,29.2506,29.7284,29.2119,29.7043,181352,0
+TR.US,D,20240905,000000,29.8684,30.3415,29.6078,30.1,247180,0
+TR.US,D,20240906,000000,30.0711,30.5442,29.714,30.4669,180153,0
+TR.US,D,20240909,000000,30.3415,30.4524,29.656,30.3317,177679,0
+TR.US,D,20240910,000000,30.3511,31.6157,30.3511,31.3261,235672,0
+TR.US,D,20240911,000000,31.2875,31.2875,30.4766,30.8724,209301,0
+TR.US,D,20240912,000000,30.9689,31.4033,30.6262,31.4033,127687,0
+TR.US,D,20240913,000000,31.355,32.026,31.355,32.0018,179413,0
+TR.US,D,20240916,000000,32.1466,32.1466,31.0365,31.0848,145667,0
+TR.US,D,20240917,000000,31.0365,31.4033,30.9303,31.0945,119237,0
+TR.US,D,20240918,000000,31.133,31.4322,31.0799,31.2778,127411,0
+TR.US,D,20240919,000000,31.5095,31.5771,30.67,30.8627,221467,0
+TR.US,D,20240920,000000,30.8338,31.0654,30.5104,30.9206,584761,0
+TR.US,D,20240923,000000,30.7468,30.8289,30.0421,30.3124,208229,0
+TR.US,D,20240924,000000,30.3511,31.0365,29.9843,30.8724,613392,0
+TR.US,D,20240925,000000,30.8338,31.2585,30.1966,30.5442,2375635,0
+TR.US,D,20240926,000000,30.7373,30.9303,30.5345,30.6889,163228,0
+TR.US,D,20240927,000000,30.8241,31.0847,30.3124,30.3221,163799,0
+TR.US,D,20240930,000000,30.1676,30.4477,29.6271,29.8974,174253,0
+TR.US,D,20241001,000000,29.7718,29.7718,29.0092,29.0285,182122,0
+TR.US,D,20241002,000000,28.961,28.9899,28.2851,28.2851,199437,0
+TR.US,D,20241003,000000,28.1212,28.5554,28.0246,28.3817,155796,0
+TR.US,D,20241004,000000,28.3817,28.7872,28.3817,28.681,133500,0
+TR.US,D,20241007,000000,28.6134,28.6423,28.0969,28.2949,217589,0
+TR.US,D,20241008,000000,28.4085,28.7668,28.3794,28.5344,106829,0
+TR.US,D,20241009,000000,28.6989,29.1153,28.4898,29.1153,258394,0
+TR.US,D,20241010,000000,29.0959,29.3186,28.9604,29.2412,243712,0
+TR.US,D,20241011,000000,29.3864,29.7875,29.1928,29.3089,249807,0
+TR.US,D,20241014,000000,29.3671,29.4446,29.0766,29.1831,111352,0
+TR.US,D,20241015,000000,29.1734,29.6624,29.1347,29.1637,138953,0
+TR.US,D,20241016,000000,29.2799,29.5511,29.2557,29.3671,102454,0
+TR.US,D,20241017,000000,29.3671,29.4735,29.2363,29.3864,100937,0
+TR.US,D,20241018,000000,29.4833,29.6672,29.2379,29.3089,309964,0
+TR.US,D,20241021,000000,29.3477,29.6284,28.8829,28.9604,122496,0
+TR.US,D,20241022,000000,28.7958,28.8975,28.5295,28.8636,94842.1,0
+TR.US,D,20241023,000000,28.7281,28.8539,28.515,28.8054,136531,0
+TR.US,D,20241024,000000,28.8926,29.3961,28.7571,29.0476,135725,0
+TR.US,D,20241025,000000,29.0476,29.4833,29.0476,29.2121,113238,0
+TR.US,D,20241028,000000,29.2606,29.6043,29.2606,29.5026,104020,0
+TR.US,D,20241029,000000,29.2702,29.4879,28.6893,28.6989,100095,0
+TR.US,D,20241030,000000,28.6699,29.0572,28.5924,28.7668,78243.1,0
+TR.US,D,20241031,000000,28.7086,28.8539,28.2439,28.2439,116925,0
+TR.US,D,20241101,000000,28.3407,28.7571,28.3214,28.7571,120804,0
+TR.US,D,20241104,000000,28.7958,29.0572,28.7474,29.0379,103405,0
+TR.US,D,20241105,000000,29.0766,29.3089,28.8713,29.2993,106145,0
+TR.US,D,20241106,000000,29.6188,29.7059,29.1008,29.4639,142152,0
+TR.US,D,20241107,000000,29.5801,29.8416,29.3864,29.6576,148850,0
+TR.US,D,20241108,000000,29.6382,29.9964,29.6382,29.8416,101267,0
+TR.US,D,20241111,000000,30.0351,30.6354,29.7008,30.6161,104625,0
+TR.US,D,20241112,000000,30.4588,31.1874,30.3741,31.1196,163177,0
+TR.US,D,20241113,000000,31.0373,31.3326,30.6948,31.2649,118265,0
+TR.US,D,20241114,000000,31.2911,31.8264,31.2358,31.5941,127141,0
+TR.US,D,20241115,000000,31.565,31.7102,30.8484,30.8484,124592,0
+TR.US,D,20241118,000000,30.7517,31.3811,30.7517,31.2939,88548.2,0
+TR.US,D,20241119,000000,31.2987,31.7586,31.2664,31.6037,91451.4,0
+TR.US,D,20241120,000000,31.5795,31.6424,31.2406,31.3811,112977,0
+TR.US,D,20241121,000000,31.2551,31.8942,31.2551,31.8942,127895,0
+TR.US,D,20241122,000000,31.9523,32.3299,31.9329,32.1944,85266,0
+TR.US,D,20241125,000000,32.3396,32.9206,32.2736,32.5332,127420,0
+TR.US,D,20241126,000000,32.5526,32.5623,31.6812,31.9717,91906.9,0
+TR.US,D,20241127,000000,32.1169,32.2621,31.8651,31.9426,82574.6,0
+TR.US,D,20241129,000000,32.0007,32.2257,31.9161,32.0491,27365.8,0
+TR.US,D,20241202,000000,31.6419,32.0491,31.0712,31.9619,82709.9,0
+TR.US,D,20241203,000000,31.8264,32.2088,31.4972,32.175,95527.8,0
+TR.US,D,20241204,000000,32.0491,32.2041,31.7393,31.8749,67253.1,0
+TR.US,D,20241205,000000,31.9232,32.0976,31.5359,32.0879,72026.7,0
+TR.US,D,20241206,000000,32.1944,32.1944,31.4779,31.4876,69088.4,0
+TR.US,D,20241209,000000,31.5263,32.2137,31.4101,31.9619,96308.6,0
+TR.US,D,20241210,000000,31.9523,32.0879,31.2261,31.2551,75365.7,0
+TR.US,D,20241211,000000,31.3423,31.5554,30.8291,30.8679,124095,0
+TR.US,D,20241212,000000,30.9066,31.3326,30.9066,31.1002,66702.7,0
+TR.US,D,20241213,000000,31.0324,31.0906,30.5725,30.7711,127679,0
+TR.US,D,20241216,000000,30.8357,31.0809,30.6258,30.8679,139771,0
+TR.US,D,20241217,000000,30.8098,31.4135,30.5986,31.3229,165391,0
+TR.US,D,20241218,000000,31.1311,31.6214,30.8155,30.8155,148600,0
+TR.US,D,20241219,000000,30.6654,30.9272,30.3107,30.7961,221855,0
+TR.US,D,20241220,000000,30.5534,31.3301,30.5534,30.8835,221501,0
+TR.US,D,20241223,000000,30.8738,30.9466,30.5146,30.835,96114.4,0
+TR.US,D,20241224,000000,30.8641,31.3495,30.8641,31.3495,49641.8,0
+TR.US,D,20241226,000000,31.3252,31.767,31.1262,31.7476,82587.4,0
+TR.US,D,20241227,000000,31.7864,31.8786,31.2701,31.4757,103599,0
+TR.US,D,20241230,000000,31.2718,31.534,30.7184,31.2039,99559.8,0
+TR.US,D,20241231,000000,31.3447,31.5534,31.0631,31.3883,103860,0
+TR.US,D,20250102,000000,31.6019,31.7961,31.3204,31.6602,99073.6,0
+TR.US,D,20250103,000000,31.699,31.9515,31.5146,31.6019,108796,0
+TR.US,D,20250106,000000,31.5388,31.6117,29.9806,29.9903,193482,0
+TR.US,D,20250107,000000,30.0583,30.6213,30,30.2524,112345,0
+TR.US,D,20250108,000000,30.1748,30.534,30.1262,30.4854,139988,0
+TR.US,D,20250110,000000,30.2573,30.4854,29.5243,29.5825,106129,0
+TR.US,D,20250113,000000,29.4854,29.8641,29.2913,29.5534,177373,0
+TR.US,D,20250114,000000,29.8981,30.1359,29.4272,29.7282,95597.3,0
+TR.US,D,20250115,000000,29.9029,29.9612,29.5728,29.7184,108582,0
+TR.US,D,20250116,000000,29.4516,30.5243,29.4492,30.4272,75482.5,0
+TR.US,D,20250117,000000,30.3883,30.7476,30.2524,30.3301,84350.8,0
+TR.US,D,20250121,000000,30.5534,30.8835,30.3786,30.4369,88913.7,0
+TR.US,D,20250122,000000,30.6602,30.6602,29.767,29.9612,97961.2,0
+TR.US,D,20250123,000000,29.9417,30.3495,29.7767,30.2136,110204,0
+TR.US,D,20250124,000000,30.4369,30.9223,30.2136,30.3592,126457,0
+TR.US,D,20250127,000000,31.0388,31.7864,30.6311,31.1748,132393,0
+TR.US,D,20250128,000000,31.165,31.2524,30.6699,30.7379,89204.1,0
+TR.US,D,20250129,000000,30.5922,30.5922,30.2233,30.2816,66041.5,0
+TR.US,D,20250130,000000,30.3592,30.5534,30.0971,30.2913,65040.3,0
+TR.US,D,20250131,000000,30.0496,30.4563,30.0496,30.1553,58612.1,0
+TR.US,D,20250203,000000,29.932,30.5631,29.9126,30.4369,79100.9,0
+TR.US,D,20250204,000000,30.3398,30.4272,29.5049,29.6893,142006,0
+TR.US,D,20250205,000000,29.4951,29.8544,29.4757,29.835,74092,0
+TR.US,D,20250206,000000,29.8932,30.0777,28.6699,29.7087,200579,0
+TR.US,D,20250207,000000,29.8398,29.9709,29.1068,29.7282,125609,0
+TR.US,D,20250210,000000,29.8252,30.1117,29.6699,29.9029,123834,0
+TR.US,D,20250211,000000,30.0243,30.466,29.8301,30.4272,71668.4,0
+TR.US,D,20250212,000000,30.0777,30.2136,29.4078,29.6699,162910,0
+TR.US,D,20250213,000000,29.1272,30.3981,29.1272,30.233,103704,0
+TR.US,D,20250214,000000,30.3981,30.8932,29.6699,29.9515,95517,0
+TR.US,D,20250218,000000,29.8932,30.4417,29.8932,30.2427,92885.4,0
+TR.US,D,20250219,000000,30.2816,30.5146,30.0971,30.3689,83308.4,0
+TR.US,D,20250220,000000,30.0194,30.7379,30.0194,30.3981,96432.7,0
+TR.US,D,20250221,000000,30.5631,31.5922,30.3495,31.4175,175590,0
+TR.US,D,20250224,000000,31.4175,31.4175,30.0194,30.2816,184484,0
+TR.US,D,20250225,000000,30.3689,31.3204,30.1165,31.0388,172400,0
+TR.US,D,20250226,000000,30.835,30.9612,29.7282,29.8058,151782,0
+TR.US,D,20250227,000000,29.8932,30.2136,29.6117,30.0291,123082,0
+TR.US,D,20250228,000000,30.0971,30.2718,29.7767,30.0874,145228,0
+TR.US,D,20250303,000000,30.0971,30.8738,30.0583,30.8544,235632,0
+TR.US,D,20250304,000000,30.699,31.4757,30.6281,31.0971,142685,0
+TR.US,D,20250305,000000,31.1363,31.44,31,31.25,101902,0
+TR.US,D,20250306,000000,31.38,31.46,31,31.18,159098,0
+TR.US,D,20250307,000000,31.2,32.64,30.69,32.57,173577,0
+TR.US,D,20250310,000000,32.77,33.22,32.3049,32.85,155212,0
+TR.US,D,20250311,000000,32.9263,32.9263,32.165,32.31,106429,0
+TR.US,D,20250312,000000,32.31,32.31,30.86,31.43,112534,0
+TR.US,D,20250313,000000,31.22,31.655,31.05,31.34,76490,0
+TR.US,D,20250314,000000,31.347,31.83,30.9337,31.74,89147,0
+TR.US,D,20250317,000000,31.728,31.955,31.51,31.63,73998,0
+TR.US,D,20250318,000000,31.9,31.9,31.235,31.32,59118,0
+TR.US,D,20250319,000000,31.348,31.5125,31.1,31.34,85101,0
+TR.US,D,20250320,000000,31.315,31.53,31.22,31.46,82404,0
+TR.US,D,20250321,000000,31.498,31.5,31,31.28,160360,0
+TR.US,D,20250324,000000,31.3,31.327,30.93,31.07,65006,0
+TR.US,D,20250325,000000,31.0214,31.16,30.7,30.73,68335,0
+TR.US,D,20250326,000000,30.965,31.6,30.78,31.35,85516,0
+TR.US,D,20250327,000000,31.6,32.67,31.55,31.94,121360,0
+TR.US,D,20250328,000000,32,32.32,31.06,31.31,88366,0
+TR.US,D,20250331,000000,31.382,31.87,31.07,31.48,90412,0
+TR.US,D,20250401,000000,31.21,31.63,31.21,31.57,62560,0
+TR.US,D,20250402,000000,31.535,31.725,31.24,31.29,61488,0
+TR.US,D,20250403,000000,31.52,31.96,31.2818,31.5,110297,0
+TR.US,D,20250404,000000,31.37,32.3661,30.49,30.59,170698,0
+TR.US,D,20250407,000000,30.19,30.745,29.5,30.22,179548,0
+TR.US,D,20250408,000000,30.73,30.73,29.64,29.7,110287,0
+TR.US,D,20250409,000000,29.176,30.67,29.13,30.32,107518,0
+TR.US,D,20250410,000000,30.28,30.88,29.99,30.58,139894,0
+TR.US,D,20250411,000000,30.67,31.18,30.48,30.96,65946,0
+TR.US,D,20250414,000000,31.21,31.52,31,31.41,88239,0
+TR.US,D,20250415,000000,31.695,31.695,31.08,31.17,71309,0
+TR.US,D,20250416,000000,31.13,31.36,31.02,31.09,73195,0
+TR.US,D,20250417,000000,31.34,31.855,31.05,31.77,107317,0
+TR.US,D,20250421,000000,31.81,31.99,31.5312,31.98,83805,0
+TR.US,D,20250422,000000,31.895,32.7,31.88,32.37,104566,0
+TR.US,D,20250423,000000,32.58,32.75,32.16,32.53,97692,0
+TR.US,D,20250424,000000,32.145,32.69,31.76,31.85,91065,0
+TR.US,D,20250425,000000,31.755,31.84,31.38,31.71,71645,0
+TR.US,D,20250428,000000,31.557,31.6,31.17,31.42,133176,0
+TR.US,D,20250429,000000,31.427,31.74,31.26,31.7,105356,0
+TR.US,D,20250430,000000,31.712,32.005,31.26,32,138627,0
+TR.US,D,20250501,000000,31.79,32.66,31.697,32.62,143129,0
+TR.US,D,20250502,000000,32.71,33.67,32.53,33.64,174986,0
+TR.US,D,20250505,000000,33.52,34.63,33.435,34,270835,0
+TR.US,D,20250506,000000,34.27,34.2751,33.28,33.44,156989,0
+TR.US,D,20250507,000000,33.54,33.8075,32.99,33.02,79482,0
+TR.US,D,20250508,000000,33.03,33.56,32.76,33.47,174502,0
+TR.US,D,20250509,000000,33.75,33.75,32.79,32.84,90440,0
+TR.US,D,20250512,000000,33.05,33.05,32.15,32.34,148501,0
+TR.US,D,20250513,000000,32.04,32.43,31.59,32.1,180137,0
+TR.US,D,20250514,000000,32.1,32.32,31.64,32.17,145359,0
+TR.US,D,20250515,000000,32.37,32.58,32.09,32.48,152615,0
+TR.US,D,20250516,000000,32.585,33.07,32.35,32.84,137663,0
+TR.US,D,20250519,000000,32.88,33.84,32.6325,33.81,121501,0
+TR.US,D,20250520,000000,33.98,34.2,33.73,34.19,109733,0
+TR.US,D,20250521,000000,34.205,34.47,33.86,34.04,103653,0
+TR.US,D,20250522,000000,34.07,34.07,33.62,33.63,142239,0
+TR.US,D,20250523,000000,33.485,33.95,33,33.86,108234,0
+TR.US,D,20250527,000000,34.37,35.42,34.16,35.16,283642,0
+TR.US,D,20250528,000000,35.075,35.64,34.985,35.54,175999,0
+TR.US,D,20250529,000000,35.56,36.21,35.56,36.03,144489,0
+TR.US,D,20250530,000000,36.2,36.25,35.41,35.65,160928,0
+TR.US,D,20250602,000000,35.595,36.055,35.39,35.43,133500,0
+TR.US,D,20250603,000000,35.43,35.76,35.05,35.53,129655,0
+TR.US,D,20250604,000000,35.655,35.816,35.02,35.08,131182,0
+TR.US,D,20250605,000000,34.975,35.415,34.85,35.15,208233,0
+TR.US,D,20250606,000000,35.395,35.395,34.46,34.64,135684,0
+TR.US,D,20250609,000000,34.54,35.105,34.41,34.91,209434,0
+TR.US,D,20250610,000000,34.97,35.14,33.88,33.91,167356,0
+TR.US,D,20250611,000000,33.755,33.995,33.2909,33.59,180198,0
+TR.US,D,20250612,000000,33.565,33.58,32.915,33.24,212886,0
+TR.US,D,20250613,000000,33.28,33.36,32.7018,33.3,234309,0
+TR.US,D,20250616,000000,33.405,33.89,33.405,33.47,149483,0
+TR.US,D,20250617,000000,33.49,34.03,33.19,33.68,207076,0
+TR.US,D,20250618,000000,33.68,34.1399,33.41,33.83,188549,0
+TR.US,D,20250620,000000,34.12,34.4,33.795,34.05,253721,0
+TR.US,D,20250623,000000,33.81,34.73,33.81,34.64,178841,0
+TR.US,D,20250624,000000,34.695,34.99,34.38,34.38,166204,0
+TR.US,D,20250625,000000,34.435,34.435,33.41,33.45,167950,0
+TR.US,D,20250626,000000,33.625,33.83,33.465,33.63,202488,0
+TR.US,D,20250627,000000,33.73,33.77,33.02,33.42,2863422,0
+TR.US,D,20250630,000000,33.41,33.79,33.215,33.45,280886,0
+TR.US,D,20250701,000000,33.45,35.12,33.39,34.82,251805,0
+TR.US,D,20250702,000000,34.805,35.31,34.42,35.28,257276,0
+TR.US,D,20250703,000000,35.26,35.47,34.66,35.47,130946,0
+TR.US,D,20250707,000000,35.41,35.71,35.05,35.71,210925,0
+TR.US,D,20250708,000000,35.68,35.68,34.3,34.53,219913,0
+TR.US,D,20250709,000000,34.63,34.63,33.675,34.05,202824,0
+TR.US,D,20250710,000000,33.88,34.985,33.82,34.68,172603,0
+TR.US,D,20250711,000000,34.5484,35.23,34.225,34.77,146339,0
+TR.US,D,20250714,000000,34.81,35.66,34.73,35.61,289839,0
+TR.US,D,20250715,000000,35.46,35.75,34.59,34.79,230398,0
+TR.US,D,20250716,000000,34.895,36.28,34.895,36.26,215463,0
+TR.US,D,20250717,000000,36.46,38.07,36.095,37.99,344987,0
+TR.US,D,20250718,000000,38.115,38.27,37.2,37.31,221805,0
+TR.US,D,20250721,000000,37.55,38.09,37.3801,37.65,168657,0
+TR.US,D,20250722,000000,37.63,38.77,37.49,38.65,244337,0
+TR.US,D,20250723,000000,38.785,39.52,38.35,39.16,273652,0
+TR.US,D,20250724,000000,38.5,39.92,38.5,39.87,240847,0
+TR.US,D,20250725,000000,38.5125,40.18,37.5,40,186972,0
+TR.US,D,20250728,000000,39.78,40.43,39.0146,39.23,286143,0
+TR.US,D,20250729,000000,39.475,40.095,39.29,39.51,219461,0
+TR.US,D,20250730,000000,39.76,39.819398,38.57,38.81,182415,0
+TR.US,D,20250731,000000,38.6,38.9899,37.81,37.93,246825,0
+TR.US,D,20250801,000000,38.46,38.46,37.34,37.55,220952,0
+TR.US,D,20250804,000000,37.615,38.26,37.615,38.23,115369,0
+TR.US,D,20250805,000000,38.37,38.84,38.246488,38.61,151695,0
+TR.US,D,20250806,000000,38.7,39.41,38.2,39.16,173815,0
+TR.US,D,20250807,000000,39.21,39.295,38.58,38.93,116905,0
+TR.US,D,20250808,000000,39.03,39.35,38.545,38.86,118967,0
+TR.US,D,20250811,000000,38.7,39.085,38.31,38.37,184846,0
+TR.US,D,20250812,000000,38.4,39.6299,38.4,39.43,167860,0
+TR.US,D,20250813,000000,39.185,40.025,39.185,39.59,137185,0
+TR.US,D,20250814,000000,39.14,39.41,38.69,38.74,163408,0
+TR.US,D,20250815,000000,38.48,38.8,38.19,38.66,292768,0
+TR.US,D,20250818,000000,38.83,39.04,38.465,38.93,120823,0
+TR.US,D,20250819,000000,39.05,39.36,38.65,39.04,134482,0
+TR.US,D,20250820,000000,39.395,39.66,39.06,39.07,157376,0
+TR.US,D,20250821,000000,39.01,39.4,38.45,39.29,104144,0
+TR.US,D,20250822,000000,39.58,40.27,39.56,40.07,139032,0
+TR.US,D,20250825,000000,39.88,40.61,39.54,40.13,131607,0
+TR.US,D,20250826,000000,40.11,40.49,39.94,40.37,151669,0
+TR.US,D,20250827,000000,40.225,40.83,40.225,40.8,143059,0
+TR.US,D,20250828,000000,40.47,40.88,40.0316,40.41,134291,0
+TR.US,D,20250829,000000,39.9801,40.7142,39.9801,40.21,141115,0
+TR.US,D,20250902,000000,40.245,40.97,40.14,40.57,152692,0
+TR.US,D,20250903,000000,40.425,41.2,40.15,40.69,221498,0
+TR.US,D,20250904,000000,40.93,41.27,40.31,40.42,118925,0
+TR.US,D,20250905,000000,40.69,40.995,40.405,40.82,157346,0
+TR.US,D,20250908,000000,40.875,41.5,40.64,41.19,185048,0
+TR.US,D,20250909,000000,40.78,41.56,40.27,41.2,220546,0
+TR.US,D,20250910,000000,41.015,41.04,39.23,39.45,285000,0
+TR.US,D,20250911,000000,39.34,40.165,39.3,39.92,162630,0
+TR.US,D,20250912,000000,39.935,40.19,39.33,40.06,145259,0
+TR.US,D,20250915,000000,40.13,41.22,39.81,41,194233,0
+TR.US,D,20250916,000000,40.93,41.94,40.55,41.26,272776,0
+TR.US,D,20250917,000000,41.39,41.815,41.19,41.6,197029,0
+TR.US,D,20250918,000000,41.125,42.1,40.66,40.97,236061,0
+TR.US,D,20250919,000000,41.07,41.46,40.01,40.47,1073770,0
+TR.US,D,20250922,000000,39.97,40.72,39.97,40.72,211021,0
+TR.US,D,20250923,000000,40.87,41.1,40.5168,40.86,153431,0
+TR.US,D,20250924,000000,40.945,41.32,40.82,41.02,139786,0
+TR.US,D,20250925,000000,41.08,41.4,40.27,40.48,122747,0
+TR.US,D,20250926,000000,40.475,41.4,40.43,41.12,167141,0
+TR.US,D,20250929,000000,41.04,41.28,40.68,41.26,197177,0
+TR.US,D,20250930,000000,41.23,42.44,41.23,41.92,264164,0
+TR.US,D,20251001,000000,41.8,42.3,41.27,42.23,191872,0
+TR.US,D,20251002,000000,42.1,43.125,41.67,42.93,165503,0
+TR.US,D,20251003,000000,42.35,43.79,42.35,43.56,210166,0
+TR.US,D,20251006,000000,43.39,43.97,43.09,43.34,147778,0
+TR.US,D,20251007,000000,43.25,43.4233,42.92,42.95,151999,0
+TR.US,D,20251008,000000,42.82,43.235,42.41,43.14,129909,0
+TR.US,D,20251009,000000,43.14,43.14,42.01,43.1,131549,0
+TR.US,D,20251010,000000,43.51,43.68,42.76,42.93,193915,0
+TR.US,D,20251013,000000,42.79,43.03,41.82,41.87,161870,0
+TR.US,D,20251014,000000,41.55,42.81,41.55,42.5,156431,0
+TR.US,D,20251015,000000,42.86,43.27,42.54,43.24,113454,0
+TR.US,D,20251016,000000,43.235,44.24,43.235,43.68,245915,0
+TR.US,D,20251017,000000,43.875,44.2684,43.21,43.5,192270,0
+TR.US,D,20251020,000000,43.5,43.7848,42.44,42.68,141633,0
+TR.US,D,20251021,000000,42.825,42.94,41.73,41.76,152204,0
+TR.US,D,20251022,000000,41.75,42.81,41.66,42.49,178285,0
+TR.US,D,20251023,000000,41.74,42.55,39.39,39.61,299528,0
+TR.US,D,20251024,000000,39.8,39.9516,37.31,37.46,390504,0
+TR.US,D,20251027,000000,37.73,37.7514,35.21,35.38,296133,0
+TR.US,D,20251028,000000,35.16,36.5,34.744,36.05,283431,0
+TR.US,D,20251029,000000,35.7,36.56,35.19,35.71,227692,0
+TR.US,D,20251030,000000,35.7,35.835,34.8,34.93,193248,0
+TR.US,D,20251031,000000,35.055,35.87,34.435,35.29,249244,0
+TR.US,D,20251103,000000,34.53,37,34.53,36.96,313061,0
+TR.US,D,20251104,000000,37.09,37.54,36.52,37.14,213642,0
+TR.US,D,20251105,000000,37.415,37.91,36.94,37.2,186574,0
+TR.US,D,20251106,000000,37.09,37.62,36.77,36.88,107412,0
+TR.US,D,20251107,000000,36.88,37.76,36.715,37.67,144120,0
+TR.US,D,20251110,000000,37.99,38.58,37,38.14,139832,0
+TR.US,D,20251111,000000,38.135,39.47,38.135,39.29,146217,0
+TR.US,D,20251112,000000,39.09,39.96,39.065,39.31,163486,0
+TR.US,D,20251113,000000,39.105,39.58,39.02,39.13,155225,0
+TR.US,D,20251114,000000,39.14,39.57,38.3701,39.37,107863,0
+TR.US,D,20251117,000000,39.525,40.12,39.3,39.3,127974,0
+TR.US,D,20251118,000000,39.65,40.03,39.34,39.95,134778,0
+TR.US,D,20251119,000000,39.57,40.22,39.41,39.44,116773,0
+TR.US,D,20251120,000000,39.22,40.19,38.39,39.22,131688,0
+TR.US,D,20251121,000000,40.0598,40.0598,38.56,38.89,202095,0
+TR.US,D,20251124,000000,38.83,38.83,37.83,37.84,211434,0
+TR.US,D,20251125,000000,37.995,39.325,37.995,39.14,134253,0
+TR.US,D,20251126,000000,39.825,39.83,38.59,38.71,183025,0
+TR.US,D,20251128,000000,39.045,39.045,37.94,38.36,68447,0
+TR.US,D,20251201,000000,38.3799,38.425,37.456,37.73,140012,0
+TR.US,D,20251202,000000,37.81,37.81,37.205,37.44,80860,0
+TR.US,D,20251203,000000,37.52,38.0199,37.27,37.56,136183,0
+TR.US,D,20251204,000000,37.48,37.86,37.35,37.73,104739,0
+TR.US,D,20251205,000000,37.44,37.64,37.01,37.59,70632,0
+TR.US,D,20251208,000000,37.14,37.709,36.93,37.23,115037,0
+TR.US,D,20251209,000000,37.31,37.41,36.985,37.17,105330,0
+TR.US,D,20251210,000000,37.21,38,37.12,37.65,141245,0
+TR.US,D,20251211,000000,37.78,38.51,37.78,38.05,130522,0
+TR.US,D,20251212,000000,38.045,38.42,37.415,37.52,100993,0
+TR.US,D,20251215,000000,37.65,37.955,37.11,37.83,125966,0
+TR.US,D,20251216,000000,38.115,38.34,37.595,37.66,104999,0
+TR.US,D,20251217,000000,38.155,38.45,37.77,37.82,131455,0
+TR.US,D,20251218,000000,37.8,38.3812,37.73,37.74,115594,0
+TR.US,D,20251219,000000,37.584,38.005,37.34,37.74,379660,0
+TR.US,D,20251222,000000,37.62,38.02,37.1306,37.53,128010,0
+TR.US,D,20251223,000000,37.16,37.825,37.1201,37.35,116943,0
+TR.US,D,20251224,000000,37.28,37.56,37.1716,37.42,64748,0
+TR.US,D,20251226,000000,37.4,38.165,37.04,37.47,111786,0
+TR.US,D,20251229,000000,37.3675,37.625,36.715,37.09,99800,0
+TR.US,D,20251230,000000,37.4,37.5,36.7201,36.82,94387,0
+TR.US,D,20251231,000000,36.63,36.88,36.22,36.63,122778,0
+TR.US,D,20260102,000000,36.47,36.706,35.4,35.41,107719,0
+TR.US,D,20260105,000000,35.47,36.26,34.93,35.77,144209,0
+TR.US,D,20260106,000000,35.635,36.11,35.11,36.04,107817,0
+TR.US,D,20260107,000000,35.64,36.14,35.27,35.84,115447,0
+TR.US,D,20260108,000000,36.15,36.845,35.8,36.83,146746,0
+TR.US,D,20260109,000000,36.68,36.92,36.44,36.7,71070,0
+TR.US,D,20260112,000000,37,37.38,36.41,37.07,66429,0
+TR.US,D,20260113,000000,36.555,37.76,36.555,37.48,94000,0
+TR.US,D,20260114,000000,37.44,37.8,36.89,37.74,84228,0
+TR.US,D,20260115,000000,37.58,38.09,37.4187,37.8,107197,0
+TR.US,D,20260116,000000,37.81,37.97,37.12,37.37,99954,0
+TR.US,D,20260120,000000,37.26,38.13,37.18,37.81,94213,0
+TR.US,D,20260121,000000,37.73,37.785,37.26,37.62,117710,0
+TR.US,D,20260122,000000,37.66,38.09,37.32,37.72,106419,0
+TR.US,D,20260123,000000,37.68,38.105,37.1025,37.55,82930,0
+TR.US,D,20260126,000000,37.655,38.21,37.35,37.38,122331,0
+TR.US,D,20260127,000000,37.6555,37.6555,36.78,37.48,105696,0
+TR.US,D,20260128,000000,37.12,37.47,36.85,37.17,81975,0
+TR.US,D,20260129,000000,37.165,37.66,36.98,37.07,120525,0
+TR.US,D,20260130,000000,37.314,37.935,37.04,37.88,142558,0
+TR.US,D,20260202,000000,37.88,38.66,37.88,38.66,107543,0
+TR.US,D,20260203,000000,38.7425,39.17,38.245,38.49,114447,0
+TR.US,D,20260204,000000,38.8,39.39,38.63,38.86,132893,0
+TR.US,D,20260205,000000,39.36,39.71,38.94,39.15,155131,0
+TR.US,D,20260206,000000,39.22,39.69,38.9627,39.29,140531,0
+TR.US,D,20260209,000000,39.11,39.11,38.085,38.86,116941,0
+TR.US,D,20260210,000000,39.095,39.96,38.7,39.65,129117,0
+TR.US,D,20260211,000000,39.53,40.52,39.195,40.01,126043,0
+TR.US,D,20260212,000000,40.08,42.78,40.08,41.18,191086,0
+TR.US,D,20260213,000000,41.49,42.355,40.4901,42,124460,0
+TR.US,D,20260217,000000,42.615,42.74,41.64,42,204336,0
+TR.US,D,20260218,000000,41.76,41.76,40.92,41.57,111665,0
diff --git a/daily/us/nyse stocks/2/trgp.us.txt b/daily/us/nyse stocks/2/trgp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8937f0b0694c7119852582aca27ff0661ba17a80
--- /dev/null
+++ b/daily/us/nyse stocks/2/trgp.us.txt	
@@ -0,0 +1,3820 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRGP.US,D,20101209,000000,14.2426,14.7473,14.2366,14.3653,1562285.4540135,0
+TRGP.US,D,20101210,000000,14.2723,14.489,14.211,14.4069,747429.23933452,0
+TRGP.US,D,20101213,000000,14.3257,14.9957,14.3208,14.9007,707902.9071515,0
+TRGP.US,D,20101214,000000,14.8324,14.9413,14.489,14.9125,445848.45806802,0
+TRGP.US,D,20101215,000000,14.9225,15.249,14.3168,14.6424,704919.94026828,0
+TRGP.US,D,20101216,000000,14.586,15.1303,14.5791,15.0649,236721.46135907,0
+TRGP.US,D,20101217,000000,15.157,15.4776,15.0976,15.345,402192.25269675,0
+TRGP.US,D,20101220,000000,15.2866,15.9566,15.2767,15.4697,265589.14358129,0
+TRGP.US,D,20101221,000000,15.5232,15.5618,14.9413,15.1995,247617.57650196,0
+TRGP.US,D,20101222,000000,15.0867,15.1016,14.7275,15.1016,280187.69458466,0
+TRGP.US,D,20101223,000000,15.0175,15.0907,15.0017,15.0907,240544.1455458,0
+TRGP.US,D,20101227,000000,15.0175,15.0283,14.8483,14.8947,172544.22229384,0
+TRGP.US,D,20101228,000000,14.8611,15.0867,14.8324,15.0591,363032.72843332,0
+TRGP.US,D,20101229,000000,14.9125,15.254,14.8889,15.254,133839.41859188,0
+TRGP.US,D,20101230,000000,15.1738,15.2748,15.0887,15.1857,530251.66770732,0
+TRGP.US,D,20101231,000000,15.16,15.1966,15.0511,15.0639,82597.463765197,0
+TRGP.US,D,20110103,000000,15.1877,15.1995,14.8947,15.1689,451121.19560077,0
+TRGP.US,D,20110104,000000,15.1689,15.2767,14.9601,15.2629,413351.09527516,0
+TRGP.US,D,20110105,000000,15.1758,15.3767,15.0976,15.3589,109890.8023546,0
+TRGP.US,D,20110106,000000,15.3252,15.822,15.1431,15.726,206580.56156474,0
+TRGP.US,D,20110107,000000,15.6588,15.8032,15.3985,15.6192,512672.17080099,0
+TRGP.US,D,20110110,000000,15.449,15.7162,15.2105,15.3945,215512.28388209,0
+TRGP.US,D,20110111,000000,15.4094,15.5281,15.2401,15.5024,336125.3970761,0
+TRGP.US,D,20110112,000000,15.5538,16.0021,15.4094,15.9289,306574.62352154,0
+TRGP.US,D,20110113,000000,15.7944,15.9893,15.6716,15.7488,231583.11901449,0
+TRGP.US,D,20110114,000000,15.7992,15.9972,15.7102,15.9062,442296.5852379,0
+TRGP.US,D,20110118,000000,16.0704,16.9957,15.9655,16.4831,1231536.8749543,0
+TRGP.US,D,20110119,000000,16.682,16.7691,16.1823,16.2199,405128.73703369,0
+TRGP.US,D,20110120,000000,16.2297,16.8779,15.3193,16.5247,631035.93295093,0
+TRGP.US,D,20110121,000000,16.5741,16.6167,15.8478,16.5305,193565.44860541,0
+TRGP.US,D,20110124,000000,16.5177,16.9828,16.018,16.9126,230156.30694162,0
+TRGP.US,D,20110125,000000,16.8779,17.4064,16.775,16.9611,363072.13754865,0
+TRGP.US,D,20110126,000000,16.9828,17.3084,16.6295,17.0788,222682.72189137,0
+TRGP.US,D,20110127,000000,16.9898,17.1926,16.8562,17.0729,66245.712374832,0
+TRGP.US,D,20110128,000000,16.8562,17.2836,16.2812,17.1818,450481.55534431,0
+TRGP.US,D,20110131,000000,17.7211,17.8121,16.9937,17.2658,360986.48590672,0
+TRGP.US,D,20110201,000000,17.5133,17.5133,16.9235,17.2204,152015.1046788,0
+TRGP.US,D,20110202,000000,17.1006,17.6538,16.8779,16.9433,157603.11513416,0
+TRGP.US,D,20110203,000000,17.0521,17.1718,16.4327,16.5059,512401.35944438,0
+TRGP.US,D,20110204,000000,16.6771,16.8948,16.5059,16.8681,233825.39662759,0
+TRGP.US,D,20110207,000000,16.9611,17.2698,16.8562,16.8562,172950.43932875,0
+TRGP.US,D,20110208,000000,16.8779,17.7439,16.8275,17.5262,481495.51861665,0
+TRGP.US,D,20110209,000000,17.638,17.6964,17.5064,17.6192,80171.276947235,0
+TRGP.US,D,20110210,000000,17.5578,17.827,17.152,17.4064,131767.91381186,0
+TRGP.US,D,20110211,000000,17.3826,17.4994,17.26,17.4272,136358.57050241,0
+TRGP.US,D,20110214,000000,17.6083,18.1011,17.5687,17.6657,391273.90677085,0
+TRGP.US,D,20110215,000000,17.729,17.9339,17.6964,17.9111,358605.7711449,0
+TRGP.US,D,20110216,000000,18.017,18.2041,17.9784,18.1011,392793.68393629,0
+TRGP.US,D,20110218,000000,18.1585,18.5118,18.0309,18.1694,278599.20408993,0
+TRGP.US,D,20110222,000000,18.0883,18.3327,17.6439,17.9279,306544.30881744,0
+TRGP.US,D,20110223,000000,17.9784,18.0367,17.7033,17.9457,128249.38715624,0
+TRGP.US,D,20110224,000000,18.1091,18.1159,17.7765,18.0011,261723.00831868,0
+TRGP.US,D,20110225,000000,18.0061,18.3772,17.9784,18.3149,179788.42608309,0
+TRGP.US,D,20110228,000000,18.4851,18.4851,18.1733,18.4119,64983.610194226,0
+TRGP.US,D,20110301,000000,18.5316,18.679,17.9427,18.3159,183795.01947468,0
+TRGP.US,D,20110302,000000,18.3149,18.787,18.1555,18.5286,304069.61847292,0
+TRGP.US,D,20110303,000000,18.6375,18.7701,18.3723,18.3921,292548.00993548,0
+TRGP.US,D,20110304,000000,18.3841,18.8998,18.3396,18.6622,135255.11527325,0
+TRGP.US,D,20110307,000000,18.8849,19.0967,18.6394,19.0739,363074.15852892,0
+TRGP.US,D,20110308,000000,18.977,19.0353,18.7156,18.868,444884.45047771,0
+TRGP.US,D,20110309,000000,18.9948,19.0412,18.3713,18.6336,486820.8016365,0
+TRGP.US,D,20110310,000000,18.5316,18.5801,17.8171,18.0863,739535.29038744,0
+TRGP.US,D,20110311,000000,17.9843,18.3643,17.3024,18.1743,883508.91455923,0
+TRGP.US,D,20110314,000000,18.1159,18.2991,17.9061,18.0061,565726.94493272,0
+TRGP.US,D,20110315,000000,17.7092,18.2367,17.6142,17.9457,953175.13604643,0
+TRGP.US,D,20110316,000000,18.0645,18.8502,17.8775,18.0883,844427.19803632,0
+TRGP.US,D,20110317,000000,18.2615,18.7513,18.2139,18.7354,421183.4043239,0
+TRGP.US,D,20110318,000000,18.8206,19.9428,18.686,19.5627,1931233.5917065,0
+TRGP.US,D,20110321,000000,19.6201,20.0695,19.2995,19.9428,208692.48595022,0
+TRGP.US,D,20110322,000000,20.0061,20.4682,19.5777,20.3674,198827.07074665,0
+TRGP.US,D,20110323,000000,20.6187,20.6187,19.354,19.6429,644896.82615459,0
+TRGP.US,D,20110324,000000,19.6459,19.6657,19.2115,19.5251,291775.99547112,0
+TRGP.US,D,20110325,000000,19.5559,20.021,19.5559,19.8646,192707.54247944,0
+TRGP.US,D,20110328,000000,19.8636,19.9022,19.5539,19.7677,332594.74453884,0
+TRGP.US,D,20110329,000000,19.7785,20.0576,19.6301,19.8676,161663.264503,0
+TRGP.US,D,20110330,000000,20.023,20.1882,19.7013,19.9458,304683.99647597,0
+TRGP.US,D,20110331,000000,19.8072,20.4188,19.6143,20.3624,3187370.8490361,0
+TRGP.US,D,20110401,000000,20.3258,20.6385,20.0566,20.2486,694083.44404344,0
+TRGP.US,D,20110404,000000,20.5098,20.5138,18.8562,19.0353,1224008.7234366,0
+TRGP.US,D,20110405,000000,18.9958,19.1838,18.5138,19.0749,468616.82182576,0
+TRGP.US,D,20110406,000000,19.1284,19.3886,18.787,18.973,251050.21149597,0
+TRGP.US,D,20110407,000000,18.9254,18.9254,18.7058,18.878,152693.14356045,0
+TRGP.US,D,20110408,000000,18.9958,18.9958,18.6276,18.8156,165471.80182782,0
+TRGP.US,D,20110411,000000,18.7572,18.8602,18.4307,18.5801,156187.4184528,0
+TRGP.US,D,20110412,000000,18.5187,18.69,17.8033,18.4188,359171.6456214,0
+TRGP.US,D,20110413,000000,18.396,18.9582,18.396,18.8384,363904.7814212,0
+TRGP.US,D,20110414,000000,18.6612,18.867,17.9823,18.69,513161.2480271,0
+TRGP.US,D,20110415,000000,18.6424,19.0026,18.6375,18.973,552933.12931331,0
+TRGP.US,D,20110418,000000,18.867,19.0086,18.6375,18.9582,503789.96250033,0
+TRGP.US,D,20110419,000000,19.0165,19.0165,18.4604,18.5395,713731.41425938,0
+TRGP.US,D,20110420,000000,18.5316,19.9962,18.5187,19.8231,7606743.3984894,0
+TRGP.US,D,20110421,000000,19.9388,19.9388,19.3421,19.6201,565947.2317825,0
+TRGP.US,D,20110425,000000,19.5103,19.7983,19.0749,19.5627,517361.85552492,0
+TRGP.US,D,20110426,000000,19.5242,20.2278,19.2293,20.117,678337.98673504,0
+TRGP.US,D,20110427,000000,20.1496,20.404,20.0437,20.3762,334402.5113932,0
+TRGP.US,D,20110428,000000,20.2694,20.4128,19.827,20.2486,534867.58665128,0
+TRGP.US,D,20110429,000000,20.2644,20.2734,19.7647,19.8309,599100.40267401,0
+TRGP.US,D,20110502,000000,19.9121,19.9477,19.2867,19.4499,433259.77194634,0
+TRGP.US,D,20110503,000000,19.256,19.6459,19.1699,19.4499,402006.32251162,0
+TRGP.US,D,20110504,000000,19.4499,19.5559,18.7572,19.1174,284834.93872286,0
+TRGP.US,D,20110505,000000,18.867,19.164,18.4604,18.7394,669604.32048445,0
+TRGP.US,D,20110506,000000,18.8096,19.3737,18.5454,19.2342,824592.28714511,0
+TRGP.US,D,20110509,000000,19.1699,19.827,19.0294,19.7271,348339.19135711,0
+TRGP.US,D,20110510,000000,19.6429,19.9121,19.0086,19.5103,593847.874944,0
+TRGP.US,D,20110511,000000,19.4777,19.4777,18.867,19.0294,767995.74508462,0
+TRGP.US,D,20110512,000000,18.9254,19.0224,18.4069,18.779,338089.78990164,0
+TRGP.US,D,20110513,000000,18.7127,18.9254,18.4772,18.775,357102.16182165,0
+TRGP.US,D,20110516,000000,18.6326,18.8602,18.2862,18.4069,393401.99899852,0
+TRGP.US,D,20110517,000000,18.4188,18.587,17.9991,18.1289,716161.64303789,0
+TRGP.US,D,20110518,000000,18.208,18.4406,18.0615,18.1635,367913.39579307,0
+TRGP.US,D,20110519,000000,18.2555,18.4604,18.1733,18.3109,428762.08034836,0
+TRGP.US,D,20110520,000000,18.2991,18.5603,18.1071,18.1477,447179.27357792,0
+TRGP.US,D,20110523,000000,18.0279,18.4653,17.8497,18.2258,356944.52536034,0
+TRGP.US,D,20110524,000000,18.2733,18.5088,17.8636,18.3861,445924.24482827,0
+TRGP.US,D,20110525,000000,18.2991,19.1105,18.2991,18.8058,361277.50706606,0
+TRGP.US,D,20110526,000000,18.784,19.0967,18.2615,18.9254,279203.47719162,0
+TRGP.US,D,20110527,000000,19.0363,19.5905,19.0086,19.4836,304287.88434243,0
+TRGP.US,D,20110531,000000,19.6201,20.0912,19.4292,19.7825,1906809.0346149,0
+TRGP.US,D,20110601,000000,19.6756,19.8053,19.0917,19.3639,330456.5474098,0
+TRGP.US,D,20110602,000000,19.3095,19.3737,18.7246,18.8058,448434.30232757,0
+TRGP.US,D,20110603,000000,18.587,18.973,18.5138,18.8058,219217.75121299,0
+TRGP.US,D,20110606,000000,18.8256,18.9294,18.4406,18.4604,280981.93983202,0
+TRGP.US,D,20110607,000000,18.6108,18.6276,18.2941,18.3337,222684.74287164,0
+TRGP.US,D,20110608,000000,18.3436,18.69,17.9715,18.5039,673167.30870608,0
+TRGP.US,D,20110609,000000,18.5642,19.1956,18.5247,19.0224,195594.51279969,0
+TRGP.US,D,20110610,000000,18.963,19.069,18.7572,18.8888,240835.16670514,0
+TRGP.US,D,20110613,000000,18.9294,18.9413,18.208,18.2555,448481.79536399,0
+TRGP.US,D,20110614,000000,18.4811,18.5316,18.2258,18.2862,216021.57091094,0
+TRGP.US,D,20110615,000000,18.0051,18.2555,17.4628,17.727,401237.33951767,0
+TRGP.US,D,20110616,000000,17.5776,17.7023,17.2808,17.3668,402020.46937353,0
+TRGP.US,D,20110617,000000,17.4786,17.5182,17.161,17.3134,554006.26983837,0
+TRGP.US,D,20110620,000000,17.4104,17.5321,17.1224,17.3916,408743.26025229,0
+TRGP.US,D,20110621,000000,17.4886,17.7983,17.354,17.5855,321508.65725026,0
+TRGP.US,D,20110622,000000,17.5064,17.8805,17.3134,17.4747,380391.93848987,0
+TRGP.US,D,20110623,000000,17.1828,17.824,16.6751,17.7518,340449.28437058,0
+TRGP.US,D,20110624,000000,17.6973,17.9369,17.3589,17.8369,812229.95081402,0
+TRGP.US,D,20110627,000000,17.7587,18.0695,17.6973,17.8844,144257.57190017,0
+TRGP.US,D,20110628,000000,17.9883,18.5642,17.8636,18.5187,385639.4137692,0
+TRGP.US,D,20110629,000000,18.6553,18.973,18.4356,18.8849,220052.41606581,0
+TRGP.US,D,20110630,000000,18.9462,19.1897,18.7592,18.9562,211387.46314452,0
+TRGP.US,D,20110701,000000,18.875,18.875,18.1833,18.7068,290233.98752268,0
+TRGP.US,D,20110705,000000,18.7296,18.9018,18.5187,18.6612,215674.97279409,0
+TRGP.US,D,20110706,000000,18.6326,18.7146,18.4158,18.6375,215040.38498831,0
+TRGP.US,D,20110707,000000,18.97,19.256,18.9314,19.1362,183033.10991169,0
+TRGP.US,D,20110708,000000,18.97,19.4569,18.9423,19.3876,403572.58222334,0
+TRGP.US,D,20110711,000000,19.2283,19.3876,18.9423,18.9601,256349.22177227,0
+TRGP.US,D,20110712,000000,18.88,19.0442,18.6662,18.8284,363544.03644244,0
+TRGP.US,D,20110713,000000,18.8058,18.9264,18.7256,18.8284,283919.4346591,0
+TRGP.US,D,20110714,000000,18.8284,19.1224,18.776,18.9423,202766.97178923,0
+TRGP.US,D,20110715,000000,18.976,19.4223,18.8008,19.2214,165332.35418897,0
+TRGP.US,D,20110718,000000,19.164,19.3589,19.0264,19.2748,319208.78169938,0
+TRGP.US,D,20110719,000000,19.4223,19.5311,18.9206,19.4351,190519.83133371,0
+TRGP.US,D,20110720,000000,19.445,19.445,19.0739,19.1689,238759.61996458,0
+TRGP.US,D,20110721,000000,19.2718,19.9388,19.1541,19.3698,259551.46501514,0
+TRGP.US,D,20110722,000000,19.4005,19.7923,19.1472,19.5311,251808.07909842,0
+TRGP.US,D,20110725,000000,19.4133,19.8399,19.164,19.3015,370638.68769147,0
+TRGP.US,D,20110726,000000,19.2501,19.3015,18.8572,19.1362,296149.3967823,0
+TRGP.US,D,20110727,000000,19.1284,19.3352,18.976,19.164,243450.31517865,0
+TRGP.US,D,20110728,000000,19.164,19.7557,19.164,19.6261,217733.34120233,0
+TRGP.US,D,20110729,000000,19.4064,19.4846,19.0976,19.2847,179057.84171433,0
+TRGP.US,D,20110801,000000,19.5311,19.9438,19.1284,19.7369,307609.36542141,0
+TRGP.US,D,20110802,000000,19.5994,19.6559,19.2125,19.2125,184674.14589352,0
+TRGP.US,D,20110803,000000,19.2985,19.3421,18.8632,19.1362,410003.34145262,0
+TRGP.US,D,20110804,000000,18.9374,19.0848,17.7132,17.8409,493007.02225273,0
+TRGP.US,D,20110805,000000,17.9775,18.0367,16.9937,17.5558,553689.98642561,0
+TRGP.US,D,20110808,000000,17.2808,19.1362,15.0412,15.2431,533505.44594715,0
+TRGP.US,D,20110809,000000,15.5608,17.247,14.8581,17.2084,1190799.9755876,0
+TRGP.US,D,20110810,000000,17.0155,18.3535,16.7879,17.3856,480568.8991614,0
+TRGP.US,D,20110811,000000,17.5281,18.9166,17.4004,18.589,577907.39303923,0
+TRGP.US,D,20110812,000000,18.8354,19.0264,17.8231,18.2713,381269.04392844,0
+TRGP.US,D,20110815,000000,18.6731,19.2421,18.3703,18.6731,440768.72415137,0
+TRGP.US,D,20110816,000000,18.4505,18.4851,18.0447,18.1763,507118.51701027,0
+TRGP.US,D,20110817,000000,18.3416,18.5385,18.0547,18.2337,167614.0409174,0
+TRGP.US,D,20110818,000000,17.7498,17.8231,16.8859,17.3382,495312.96074444,0
+TRGP.US,D,20110819,000000,17.1264,17.445,16.9937,17.253,728417.87790464,0
+TRGP.US,D,20110822,000000,17.7092,17.8468,16.2683,16.4741,739344.30775163,0
+TRGP.US,D,20110823,000000,16.6751,16.6751,16.0288,16.6285,998452.1675968,0
+TRGP.US,D,20110824,000000,16.6009,17.1264,16.4989,16.6503,638501.43408009,0
+TRGP.US,D,20110825,000000,16.8057,16.8295,16.4455,16.5267,420012.24625559,0
+TRGP.US,D,20110826,000000,16.4455,16.9324,16.2851,16.6355,619567.88039073,0
+TRGP.US,D,20110829,000000,16.8591,17.1372,16.5771,16.8057,1015498.125711,0
+TRGP.US,D,20110830,000000,16.7493,17.0917,16.6751,16.876,1427379.9683276,0
+TRGP.US,D,20110831,000000,17.0343,17.4688,16.9818,17.0462,799271.42530234,0
+TRGP.US,D,20110901,000000,17.1144,17.5707,16.8651,17.2184,533216.44576808,0
+TRGP.US,D,20110902,000000,16.6939,17.4954,16.683,17.4796,1128282.9718168,0
+TRGP.US,D,20110906,000000,16.8799,17.4638,16.7226,17.451,553408.0596775,0
+TRGP.US,D,20110907,000000,17.6469,17.6588,17.351,17.4796,512575.16374788,0
+TRGP.US,D,20110908,000000,17.4282,17.729,17.4282,17.5944,200723.76073304,0
+TRGP.US,D,20110909,000000,17.263,17.442,17.1076,17.2292,310910.63669767,0
+TRGP.US,D,20110912,000000,16.965,17.4638,16.6859,17.4282,283023.12990794,0
+TRGP.US,D,20110913,000000,17.5242,18.0407,17.4816,18.0001,250025.57449746,0
+TRGP.US,D,20110914,000000,18.1367,18.2515,17.8231,18.0289,215243.49350576,0
+TRGP.US,D,20110915,000000,18.2119,18.2585,17.8735,17.9893,132298.42113358,0
+TRGP.US,D,20110916,000000,18.1249,18.1487,17.4638,18.0407,643115.33204378,0
+TRGP.US,D,20110919,000000,17.7201,18.3307,17.5084,18.1892,394560.02069506,0
+TRGP.US,D,20110920,000000,18.3367,18.589,17.9269,17.9893,343533.30026747,0
+TRGP.US,D,20110921,000000,18.0407,18.3703,17.5014,17.6112,394585.28294847,0
+TRGP.US,D,20110922,000000,17.1372,17.5558,16.8542,17.2184,377563.57659755,0
+TRGP.US,D,20110923,000000,17.153,17.3074,16.8017,17.3015,183001.78471745,0
+TRGP.US,D,20110926,000000,17.4964,17.4964,17.0521,17.2738,257376.89024119,0
+TRGP.US,D,20110927,000000,17.6746,17.7498,17.3668,17.5212,275750.63239488,0
+TRGP.US,D,20110928,000000,17.5707,17.6518,17.1372,17.3668,235035.96381123,0
+TRGP.US,D,20110929,000000,17.5944,17.6419,16.7493,17.2668,386459.93176012,0
+TRGP.US,D,20110930,000000,17.0284,17.2184,16.9423,16.9947,369950.54390845,0
+TRGP.US,D,20111003,000000,16.9601,17.1728,16.0397,16.0576,301453.45950928,0
+TRGP.US,D,20111004,000000,15.9328,16.5287,15.2866,16.4713,415502.42877597,0
+TRGP.US,D,20111005,000000,16.5801,17.0155,16.2407,16.9818,147922.61962559,0
+TRGP.US,D,20111006,000000,17.0006,17.1382,16.7681,17.063,462228.50318221,0
+TRGP.US,D,20111007,000000,17.0937,17.5598,17.0086,17.1808,436932.90359286,0
+TRGP.US,D,20111010,000000,17.5242,17.9081,17.4638,17.8844,235420.96055327,0
+TRGP.US,D,20111011,000000,17.8042,18.494,17.6588,17.9873,323290.15136108,0
+TRGP.US,D,20111012,000000,18.206,18.397,18.0873,18.3505,293340.23420257,0
+TRGP.US,D,20111013,000000,18.1941,18.2803,17.9685,18.0873,202612.36679834,0
+TRGP.US,D,20111014,000000,18.2981,18.4198,18.1199,18.3921,354033.30327682,0
+TRGP.US,D,20111017,000000,18.3594,18.7246,18.3109,18.3713,486048.78717215,0
+TRGP.US,D,20111018,000000,18.4821,18.8522,18.2278,18.6365,532221.11298354,0
+TRGP.US,D,20111019,000000,18.7058,19.4569,18.592,19.0522,333851.79426876,0
+TRGP.US,D,20111020,000000,19.1976,19.1976,18.494,18.7296,504105.23542294,0
+TRGP.US,D,20111021,000000,19.0581,19.0581,18.7364,18.973,386802.48791642,0
+TRGP.US,D,20111024,000000,19.0927,19.254,18.9572,19.0422,349430.52070463,0
+TRGP.US,D,20111025,000000,19.0086,19.0759,18.678,18.7642,324073.28121694,0
+TRGP.US,D,20111026,000000,19.0976,19.2045,18.6216,18.8868,234539.81315416,0
+TRGP.US,D,20111027,000000,19.4569,21.2045,19.2045,19.8448,555741.2814029,0
+TRGP.US,D,20111028,000000,19.7953,19.8488,19.5391,19.6529,178969.92907244,0
+TRGP.US,D,20111031,000000,19.5034,19.6023,19.165,19.4569,170066.50047891,0
+TRGP.US,D,20111101,000000,18.9394,19.2441,18.787,19.1669,235192.5897824,0
+TRGP.US,D,20111102,000000,19.4787,19.6429,19.0522,19.1976,282832.14727213,0
+TRGP.US,D,20111103,000000,19.4519,19.7409,19.161,19.5955,207097.93251468,0
+TRGP.US,D,20111104,000000,19.5657,19.7865,19.1798,19.7271,145385.2788926,0
+TRGP.US,D,20111107,000000,19.8983,19.8983,19.2441,19.7587,231479.03853042,0
+TRGP.US,D,20111108,000000,19.8983,20.1476,19.4687,20.0912,396181.85736429,0
+TRGP.US,D,20111109,000000,19.6983,19.6983,18.9828,19.0838,254251.4442487,0
+TRGP.US,D,20111110,000000,19.1857,19.7083,18.9878,19.6915,257079.80614103,0
+TRGP.US,D,20111111,000000,19.9032,20.1536,19.4519,19.5519,194127.28112136,0
+TRGP.US,D,20111114,000000,19.3639,19.8627,19.3253,19.6756,168097.05520269,0
+TRGP.US,D,20111115,000000,19.6429,19.7647,19.4747,19.7587,303055.08637578,0
+TRGP.US,D,20111116,000000,19.6825,19.9705,19.5519,19.6063,189701.33432307,0
+TRGP.US,D,20111117,000000,19.6597,19.6597,19.0026,19.353,203587.48978015,0
+TRGP.US,D,20111118,000000,19.3639,19.6201,19.1729,19.2263,371527.91901167,0
+TRGP.US,D,20111121,000000,19.0363,19.1333,18.6474,19.0363,365042.59331501,0
+TRGP.US,D,20111122,000000,19.0759,19.3342,18.967,19.1293,287455.13964704,0
+TRGP.US,D,20111123,000000,18.9948,19.0363,18.7454,18.9225,259838.44421393,0
+TRGP.US,D,20111125,000000,18.8642,19.3876,18.8642,18.8968,64180.270535634,0
+TRGP.US,D,20111128,000000,19.3134,19.3698,18.8642,19.2045,367660.77325892,0
+TRGP.US,D,20111129,000000,19.3085,19.4173,19.0294,19.2441,377720.20256872,0
+TRGP.US,D,20111130,000000,19.7271,19.9844,19.6717,19.9408,475909.52914156,0
+TRGP.US,D,20111201,000000,19.9962,20.4306,19.8201,20.3158,371687.57645325,0
+TRGP.US,D,20111202,000000,20.8997,21.7528,20.8305,21.5499,2272932.852376,0
+TRGP.US,D,20111205,000000,21.8794,22.3961,21.644,22.0428,965943.68941243,0
+TRGP.US,D,20111206,000000,22.1496,22.3228,22.0398,22.1496,364588.88324368,0
+TRGP.US,D,20111207,000000,22.1447,22.4079,21.8716,22.2536,287279.31436328,0
+TRGP.US,D,20111208,000000,22.1269,22.1269,21.5282,21.6242,318216.48038524,0
+TRGP.US,D,20111209,000000,21.7993,22.4208,21.7459,22.2961,372238.29357769,0
+TRGP.US,D,20111212,000000,22.1506,22.2536,21.6707,22.2318,229656.114324,0
+TRGP.US,D,20111213,000000,22.5148,23.2352,22.2209,22.3179,533414.50183485,0
+TRGP.US,D,20111214,000000,22.2476,22.2476,21.5974,21.8864,361467.47921174,0
+TRGP.US,D,20111215,000000,22.109,22.2605,21.4817,21.7776,485872.96188838,0
+TRGP.US,D,20111216,000000,21.9546,22.7375,21.9408,22.6959,933223.00829938,0
+TRGP.US,D,20111219,000000,22.5949,22.6751,22.012,22.2407,481562.21096567,0
+TRGP.US,D,20111220,000000,22.5534,23.0324,22.3298,22.497,479270.41933587,0
+TRGP.US,D,20111221,000000,22.497,23.1888,22.3139,23.0789,338678.90565127,0
+TRGP.US,D,20111222,000000,23.2352,23.5004,22.7671,22.7711,258938.09750222,0
+TRGP.US,D,20111223,000000,22.8829,23.1313,22.6889,23.1274,251108.81992389,0
+TRGP.US,D,20111227,000000,23.166,23.7004,23.069,23.6707,194351.60993168,0
+TRGP.US,D,20111228,000000,23.7152,23.7152,23.0789,23.1086,148848.22859071,0
+TRGP.US,D,20111229,000000,23.2788,23.7152,23.0532,23.3669,277547.28385774,0
+TRGP.US,D,20111230,000000,23.4154,23.6182,23.2234,23.4638,205531.67280296,0
+TRGP.US,D,20120103,000000,23.8172,24.0745,23.453,23.7271,412274.92327969,0
+TRGP.US,D,20120104,000000,23.6658,23.6856,23.0967,23.644,430194.95536205,0
+TRGP.US,D,20120105,000000,23.6004,23.7934,23.4233,23.7152,450872.61502717,0
+TRGP.US,D,20120106,000000,23.74,23.8221,23.457,23.5212,468367.23076202,0
+TRGP.US,D,20120109,000000,23.2352,23.3104,22.3179,22.9374,748569.0722086,0
+TRGP.US,D,20120110,000000,23.0829,23.3451,22.8285,23.0463,597609.92972254,0
+TRGP.US,D,20120111,000000,23.1046,23.1215,22.6989,22.9473,312769.938549,0
+TRGP.US,D,20120112,000000,22.9513,23.2254,22.7177,22.8463,292660.17434064,0
+TRGP.US,D,20120113,000000,22.6851,23.4816,22.6851,23.3451,309716.23735621,0
+TRGP.US,D,20120117,000000,23.555,24.0379,23.4035,23.8013,463861.45524295,0
+TRGP.US,D,20120118,000000,23.7588,24.2833,23.6964,24.2091,363763.31280208,0
+TRGP.US,D,20120119,000000,24.2289,24.4861,24.119,24.212,212076.61741768,0
+TRGP.US,D,20120120,000000,24.1675,24.2833,23.931,24.0497,96804.95508571,0
+TRGP.US,D,20120123,000000,24.1121,24.2901,23.931,23.9705,123438.44361592,0
+TRGP.US,D,20120124,000000,23.9577,24.0111,23.6133,23.7212,209854.5496073,0
+TRGP.US,D,20120125,000000,23.6776,24.0131,23.451,23.8686,253917.98250362,0
+TRGP.US,D,20120126,000000,24.0933,24.1546,23.732,24.0665,218707.45369401,0
+TRGP.US,D,20120127,000000,23.9854,24.7286,23.9785,24.02,330697.04406231,0
+TRGP.US,D,20120130,000000,23.8607,24.2377,23.7142,23.9785,317890.09207112,0
+TRGP.US,D,20120131,000000,24.1932,24.2269,23.8627,24.0903,368401.46252905,0
+TRGP.US,D,20120201,000000,24.1487,24.6593,24.1319,24.6187,316907.89565835,0
+TRGP.US,D,20120202,000000,24.693,25.0176,24.5069,24.9265,464944.70066938,0
+TRGP.US,D,20120203,000000,25.2066,25.3451,24.9988,25.3402,300377.28751381,0
+TRGP.US,D,20120206,000000,25.259,25.4094,25.1542,25.2768,141984.97958297,0
+TRGP.US,D,20120207,000000,25.2878,25.5747,25.165,25.4678,450341.09721532,0
+TRGP.US,D,20120208,000000,25.5262,25.6727,25.2432,25.4292,131106.04277239,0
+TRGP.US,D,20120209,000000,25.5747,25.6836,25.2482,25.2976,184328.5582668,0
+TRGP.US,D,20120210,000000,25.08,25.165,24.9988,25.1314,175727.26622411,0
+TRGP.US,D,20120213,000000,25.2372,25.2372,24.5425,25.1314,204695.99745999,0
+TRGP.US,D,20120214,000000,24.879,25.2432,24.0715,25.1136,238750.52555335,0
+TRGP.US,D,20120215,000000,25.2314,25.2314,24.4001,24.8464,327207.82162065,0
+TRGP.US,D,20120216,000000,24.8464,25.2768,24.8355,25.1136,261403.69343551,0
+TRGP.US,D,20120217,000000,25.3184,25.5094,25.0968,25.2818,185370.37359763,0
+TRGP.US,D,20120221,000000,25.9231,25.9231,25.2372,25.546,201123.91482713,0
+TRGP.US,D,20120222,000000,25.4678,25.6133,25.0968,25.5609,232440.01465032,0
+TRGP.US,D,20120223,000000,25.7519,26.602,25.7519,26.0715,416294.65304306,0
+TRGP.US,D,20120224,000000,26.1289,26.8582,26.0715,26.7118,416952.48212198,0
+TRGP.US,D,20120227,000000,26.6228,28.0676,26.6228,27.2689,832927.82028188,0
+TRGP.US,D,20120228,000000,27.264,27.4243,26.2882,26.602,605231.04633273,0
+TRGP.US,D,20120229,000000,26.2853,26.4506,25.4797,25.8271,1007528.3900037,0
+TRGP.US,D,20120301,000000,25.8697,26.1547,25.4629,25.7993,678034.83969406,0
+TRGP.US,D,20120302,000000,25.8103,25.8567,25.5628,25.6945,339675.24892595,0
+TRGP.US,D,20120305,000000,25.6965,26.0438,25.6064,26.0329,505446.1558342,0
+TRGP.US,D,20120306,000000,25.6697,25.8567,25.549,25.6994,633751.11994796,0
+TRGP.US,D,20120307,000000,25.55,26.1942,25.3996,26.0883,327454.38121398,0
+TRGP.US,D,20120308,000000,26.1606,26.3407,25.9497,26.0329,293906.10867906,0
+TRGP.US,D,20120309,000000,26.119,26.1942,25.8885,26.0477,371140.90128935,0
+TRGP.US,D,20120312,000000,26.0438,26.1873,25.7835,26.1823,289390.22825862,0
+TRGP.US,D,20120313,000000,26.1942,26.5822,25.7341,26.5712,350415.74858781,0
+TRGP.US,D,20120314,000000,26.4862,26.602,25.7153,25.7993,379569.39951868,0
+TRGP.US,D,20120315,000000,25.7607,26.0883,25.4441,26.0329,408615.93849508,0
+TRGP.US,D,20120316,000000,26.2437,26.4347,25.9023,26.0477,473263.05547382,0
+TRGP.US,D,20120319,000000,26.3298,27.1067,26.1586,26.8345,412698.31864692,0
+TRGP.US,D,20120320,000000,26.6436,26.7534,25.7865,26.3753,470108.30526737,0
+TRGP.US,D,20120321,000000,26.3753,26.5822,26.1427,26.3991,210715.48720368,0
+TRGP.US,D,20120322,000000,26.2279,26.2279,25.7607,26.0655,248240.0384261,0
+TRGP.US,D,20120323,000000,26.1249,26.4694,25.8885,26.3991,225618.19573817,0
+TRGP.US,D,20120326,000000,26.5278,26.7632,26.3585,26.5712,384263.12620316,0
+TRGP.US,D,20120327,000000,26.588,26.8929,26.3041,26.4466,301025.01169137,0
+TRGP.US,D,20120328,000000,26.411,26.503,25.7449,26.0655,270221.23036743,0
+TRGP.US,D,20120329,000000,25.8885,26.1071,25.5262,26.0033,305240.77654124,0
+TRGP.US,D,20120330,000000,26.1527,26.5664,25.9825,26.4218,164027.81142263,0
+TRGP.US,D,20120402,000000,26.411,26.695,26.1586,26.411,338499.03840696,0
+TRGP.US,D,20120403,000000,26.3328,26.5406,26.1249,26.495,229343.87287179,0
+TRGP.US,D,20120404,000000,26.2991,26.4674,26.214,26.4426,492418.91699323,0
+TRGP.US,D,20120405,000000,26.4248,26.5346,26.314,26.5316,126363.81256136,0
+TRGP.US,D,20120409,000000,26.0785,26.3585,26.0329,26.1942,158755.07388988,0
+TRGP.US,D,20120410,000000,26.1071,26.1586,25.2878,25.5787,383804.36368115,0
+TRGP.US,D,20120411,000000,25.7251,25.9725,25.5628,25.9725,224332.85228442,0
+TRGP.US,D,20120412,000000,26.2199,26.6534,26.0665,26.2962,259876.84283912,0
+TRGP.US,D,20120413,000000,26.2655,26.2655,26.0151,26.1606,132968.37609414,0
+TRGP.US,D,20120416,000000,26.3694,26.4139,26.1437,26.1843,205062.80537958,0
+TRGP.US,D,20120417,000000,26.2991,26.5584,26.2793,26.2902,273760.97731592,0
+TRGP.US,D,20120418,000000,26.2734,26.5584,26.0953,26.3892,370062.70831361,0
+TRGP.US,D,20120419,000000,26.4506,27.0512,26.2605,26.9463,273125.37902,0
+TRGP.US,D,20120420,000000,27.2521,27.3827,27.0443,27.074,391338.5781396,0
+TRGP.US,D,20120423,000000,26.8088,27.6311,26.4762,27.4659,472177.78906712,0
+TRGP.US,D,20120424,000000,27.4559,27.9548,27.359,27.6727,334233.75954039,0
+TRGP.US,D,20120425,000000,27.8538,28.021,27.5105,27.7133,232964.45903121,0
+TRGP.US,D,20120426,000000,27.5905,27.9488,27.5905,27.8419,213333.6671476,0
+TRGP.US,D,20120427,000000,27.9548,28.1764,27.9132,27.936,338201.9543068,0
+TRGP.US,D,20120430,000000,27.9389,28.2042,27.9112,28.1794,241253.50962169,0
+TRGP.US,D,20120501,000000,28.6128,28.9453,28.2062,28.411,464861.84047818,0
+TRGP.US,D,20120502,000000,28.2418,28.8533,28.12,28.8395,366650.28312233,0
+TRGP.US,D,20120503,000000,28.9097,29.2482,28.2476,28.304,605847.44531605,0
+TRGP.US,D,20120504,000000,28.5663,28.98,27.8538,28.311,473904.71671056,0
+TRGP.US,D,20120507,000000,28.311,28.4357,27.5688,28.2992,332761.47541138,0
+TRGP.US,D,20120508,000000,28.1685,28.5663,27.9399,28.4882,218382.07587002,0
+TRGP.US,D,20120509,000000,28.12,28.1992,27.7549,28.0814,485671.8743512,0
+TRGP.US,D,20120510,000000,28.124,28.4921,28.0082,28.2882,314569.62148227,0
+TRGP.US,D,20120511,000000,28.1962,28.2476,27.8964,28.0814,287352.06965311,0
+TRGP.US,D,20120514,000000,27.8479,27.9548,26.9958,27.0967,308426.85194192,0
+TRGP.US,D,20120515,000000,26.8345,26.9711,25.833,26.3407,984931.80956917,0
+TRGP.US,D,20120516,000000,26.2853,27.1027,26.0953,26.5654,501787.1710496,0
+TRGP.US,D,20120517,000000,26.8226,26.8226,25.9271,25.9685,345647.24563322,0
+TRGP.US,D,20120518,000000,25.9221,26.2487,25.4154,25.4866,427685.90835288,0
+TRGP.US,D,20120521,000000,25.5104,26.0725,25.4055,25.7805,474444.3184435,0
+TRGP.US,D,20120522,000000,25.6351,26.2378,25.6103,25.7549,494566.2085335,0
+TRGP.US,D,20120523,000000,25.6529,25.9171,25.1996,25.7845,444821.80008924,0
+TRGP.US,D,20120524,000000,25.7251,25.9003,24.9839,25.5529,296724.36567002,0
+TRGP.US,D,20120525,000000,25.5341,26.1368,25.4055,25.8647,518771.48926547,0
+TRGP.US,D,20120529,000000,26.0665,26.8662,26.0329,26.8088,476470.35116737,0
+TRGP.US,D,20120530,000000,26.5466,26.8454,26.2853,26.3832,539782.61067567,0
+TRGP.US,D,20120531,000000,26.4386,26.4723,25.6994,25.9874,767167.14317261,0
+TRGP.US,D,20120601,000000,25.5341,25.5717,24.8958,24.9236,482463.56816751,0
+TRGP.US,D,20120604,000000,25.0582,25.164,24.0319,24.3515,937936.94478659,0
+TRGP.US,D,20120605,000000,24.1971,25.071,23.8142,24.9414,1149423.4359645,0
+TRGP.US,D,20120606,000000,25.254,25.8785,25.0096,25.8519,509794.29489197,0
+TRGP.US,D,20120607,000000,26.1606,26.1655,25.7588,25.8271,297210.41142572,0
+TRGP.US,D,20120608,000000,25.6469,25.8211,25.359,25.4639,374530.08520749,0
+TRGP.US,D,20120611,000000,25.6469,25.7667,25.2304,25.2372,588585.24231262,0
+TRGP.US,D,20120612,000000,25.3698,25.4985,25.1304,25.3936,610877.66521602,0
+TRGP.US,D,20120613,000000,25.4302,25.5341,25.1828,25.2878,432919.2367703,0
+TRGP.US,D,20120614,000000,25.1947,25.5717,25.1947,25.3748,542696.86422961,0
+TRGP.US,D,20120615,000000,25.3748,25.5045,24.404,24.9839,966833.93122277,0
+TRGP.US,D,20120618,000000,24.8216,25.6757,24.7494,25.2976,591329.73352361,0
+TRGP.US,D,20120619,000000,25.4451,26.2487,25.3402,26.1081,507277.16396171,0
+TRGP.US,D,20120620,000000,26.0438,26.495,25.8033,25.8953,360015.40488545,0
+TRGP.US,D,20120621,000000,25.8865,25.8865,24.3327,24.8028,610191.54241327,0
+TRGP.US,D,20120622,000000,24.8889,24.9126,24.0715,24.5366,3353161.9657471,0
+TRGP.US,D,20120625,000000,24.1981,24.2457,23.3768,23.7578,435171.61928477,0
+TRGP.US,D,20120626,000000,23.7578,24.3209,23.6638,24.2457,498805.21465651,0
+TRGP.US,D,20120627,000000,24.4525,24.8305,24.2931,24.8216,316989.74535942,0
+TRGP.US,D,20120628,000000,24.5554,24.786,24.1734,24.6148,305607.58446082,0
+TRGP.US,D,20120629,000000,25.1106,25.1818,24.9058,25.0176,432973.80323768,0
+TRGP.US,D,20120702,000000,24.9483,24.9592,24.5069,24.7494,479222.92629945,0
+TRGP.US,D,20120703,000000,24.8286,25.2323,24.7712,25.1412,489949.2790994,0
+TRGP.US,D,20120705,000000,25.1116,25.3976,24.7949,25.1957,526674.53262377,0
+TRGP.US,D,20120706,000000,25.0018,25.066,24.7781,24.8286,420762.02993694,0
+TRGP.US,D,20120709,000000,24.7751,26.1843,24.6722,25.0294,500575.59337582,0
+TRGP.US,D,20120710,000000,25.0156,25.1066,24.2971,24.8642,543278.90654829,0
+TRGP.US,D,20120711,000000,24.8998,25.1344,24.6692,25.0482,637227.20601784,0
+TRGP.US,D,20120712,000000,24.8592,25.6994,24.8058,25.2382,814713.73556977,0
+TRGP.US,D,20120713,000000,25.2778,26.4317,25.2432,26.3704,685023.38947874,0
+TRGP.US,D,20120716,000000,26.218,26.8008,26.1992,26.7959,429486.60177629,0
+TRGP.US,D,20120717,000000,27.0225,27.074,26.5554,26.8384,889504.15253964,0
+TRGP.US,D,20120718,000000,26.8078,26.977,26.588,26.6652,284880.410779,0
+TRGP.US,D,20120719,000000,26.7444,26.9454,26.5138,26.6722,351237.27706886,0
+TRGP.US,D,20120720,000000,26.5673,26.8276,26.4555,26.503,472551.67041766,0
+TRGP.US,D,20120723,000000,26.2368,26.3892,25.9815,26.0071,222073.396339,0
+TRGP.US,D,20120724,000000,26.1576,26.1635,25.6519,25.9121,286173.83815384,0
+TRGP.US,D,20120725,000000,26.0359,26.0527,25.6865,25.9399,250391.37192691,0
+TRGP.US,D,20120726,000000,26.2981,26.3268,25.6747,25.929,357480.08513274,0
+TRGP.US,D,20120727,000000,26.0467,26.4842,25.8647,26.313,279848.16989876,0
+TRGP.US,D,20120730,000000,26.2981,26.3348,25.9745,26.1269,370630.60377037,0
+TRGP.US,D,20120731,000000,26.1279,26.4416,25.8419,26.0428,266186.34325201,0
+TRGP.US,D,20120801,000000,26.1813,26.6454,25.9231,26.1635,490555.57318135,0
+TRGP.US,D,20120802,000000,25.9627,26.313,25.6341,25.9231,346001.92767117,0
+TRGP.US,D,20120803,000000,26.3753,26.4317,26.0071,26.0151,407467.01120977,0
+TRGP.US,D,20120806,000000,25.9815,28.0379,25.172,26.3318,262286.8618149,0
+TRGP.US,D,20120807,000000,26.4139,26.7068,26.306,26.3348,497145.98985222,0
+TRGP.US,D,20120808,000000,26.1635,26.5188,26.0359,26.2981,357110.24574275,0
+TRGP.US,D,20120809,000000,26.3704,26.6802,26.1418,26.4248,317921.41726536,0
+TRGP.US,D,20120810,000000,25.929,26.3704,25.6519,26.1635,573158.08939724,0
+TRGP.US,D,20120813,000000,26.0211,26.2536,25.5688,25.6994,549489.37892779,0
+TRGP.US,D,20120814,000000,25.8537,25.8735,25.4619,25.5193,366993.84976877,0
+TRGP.US,D,20120815,000000,25.5747,25.7251,25.1344,25.7033,516016.89315312,0
+TRGP.US,D,20120816,000000,25.5856,26.2061,25.2432,26.1269,519791.07381329,0
+TRGP.US,D,20120817,000000,25.9121,26.1813,25.737,26.1051,563644.3247612,0
+TRGP.US,D,20120820,000000,26.0527,26.2279,25.8805,26.118,313432.8200786,0
+TRGP.US,D,20120821,000000,26.118,26.2773,26.0359,26.118,303610.85595091,0
+TRGP.US,D,20120822,000000,26.1764,26.5268,25.8697,26.4634,471120.81638424,0
+TRGP.US,D,20120823,000000,26.2605,26.4248,26.118,26.3704,387624.01639748,0
+TRGP.US,D,20120824,000000,26.2279,26.5416,26.0834,26.4762,397888.575205,0
+TRGP.US,D,20120827,000000,26.4911,26.9107,26.3822,26.8276,440568.64710432,0
+TRGP.US,D,20120828,000000,26.8326,26.977,26.6098,26.8919,263201.35538851,0
+TRGP.US,D,20120829,000000,26.8741,27.0176,26.7622,26.8978,315666.00328048,0
+TRGP.US,D,20120830,000000,26.7662,26.9632,26.6544,26.6722,255629.75279502,0
+TRGP.US,D,20120831,000000,26.881,26.8929,26.4872,26.7622,271650.06342058,0
+TRGP.US,D,20120904,000000,26.786,26.9048,26.5673,26.9048,298414.91566854,0
+TRGP.US,D,20120905,000000,26.779,26.978,26.6712,26.8514,301239.23560032,0
+TRGP.US,D,20120906,000000,27.0552,27.3055,26.9701,27.3006,333739.6298636,0
+TRGP.US,D,20120907,000000,27.3105,27.6291,27.2225,27.6291,366774.57340913,0
+TRGP.US,D,20120910,000000,27.5075,27.8845,27.5075,27.6955,320512.31397558,0
+TRGP.US,D,20120911,000000,27.8271,28.0745,27.7301,28.031,456280.75823822,0
+TRGP.US,D,20120912,000000,28.119,28.2448,27.9429,28.1804,355794.5875849,0
+TRGP.US,D,20120913,000000,28.1388,28.7365,28.0379,28.5792,534304.74364519,0
+TRGP.US,D,20120914,000000,28.7543,29.2323,28.5842,29.0681,492995.90686123,0
+TRGP.US,D,20120917,000000,29.0553,29.2383,28.8246,29.0275,209924.27342673,0
+TRGP.US,D,20120918,000000,28.9553,29.2491,28.7593,29.2047,201066.31688935,0
+TRGP.US,D,20120919,000000,29.2047,29.7302,29.0553,29.5639,449672.1527449,0
+TRGP.US,D,20120920,000000,29.4283,29.7114,29.0553,29.556,300811.79827254,0
+TRGP.US,D,20120921,000000,29.834,30.3269,29.7519,30.0369,549086.19336329,0
+TRGP.US,D,20120924,000000,29.9192,30.0428,29.7114,29.8608,167616.06189767,0
+TRGP.US,D,20120925,000000,29.829,30.125,29.6292,29.6826,464698.14107605,0
+TRGP.US,D,20120926,000000,29.7114,30.1072,29.4619,30.033,489200.50590818,0
+TRGP.US,D,20120927,000000,30.221,30.4021,29.735,29.9854,427636.39433619,0
+TRGP.US,D,20120928,000000,29.8696,30.1329,29.7321,29.7608,384402.57384201,0
+TRGP.US,D,20121001,000000,29.8548,30.2042,29.7252,30.2042,393926.44337941,0
+TRGP.US,D,20121002,000000,30.312,30.4387,29.6588,29.9062,347585.36571521,0
+TRGP.US,D,20121003,000000,30.033,30.2843,29.8984,30.127,446944.83986623,0
+TRGP.US,D,20121004,000000,30.2843,30.3595,29.94,30.0953,228189.8931358,0
+TRGP.US,D,20121005,000000,30.123,30.2774,29.8242,29.9024,233703.12732106,0
+TRGP.US,D,20121008,000000,29.829,29.9894,29.4807,29.5926,221850.07801881,0
+TRGP.US,D,20121009,000000,29.6974,30.0547,29.546,29.7984,243895.94132889,0
+TRGP.US,D,20121010,000000,29.836,30.221,29.836,29.9508,224488.46776546,0
+TRGP.US,D,20121011,000000,30.0022,30.1002,29.8242,29.836,238124.02166866,0
+TRGP.US,D,20121012,000000,29.7934,29.9756,29.4847,29.5678,193412.86459478,0
+TRGP.US,D,20121015,000000,29.556,29.6618,29.2987,29.5193,344927.77665597,0
+TRGP.US,D,20121016,000000,29.6064,30.7287,29.6064,30.3259,476831.09614613,0
+TRGP.US,D,20121017,000000,30.2962,30.7355,30.2843,30.6367,255656.02553857,0
+TRGP.US,D,20121018,000000,30.6059,30.7771,30.0162,30.1923,382890.88059767,0
+TRGP.US,D,20121019,000000,30.1121,30.2675,29.4421,29.55,352954.09981093,0
+TRGP.US,D,20121022,000000,29.653,29.7014,28.9751,29.1531,570544.961904,0
+TRGP.US,D,20121023,000000,28.5861,29.748,28.5861,29.4847,499063.90013148,0
+TRGP.US,D,20121024,000000,29.7182,30.2843,29.5678,29.9192,478954.13592312,0
+TRGP.US,D,20121025,000000,30.1398,30.6297,30.0874,30.4733,616664.74222829,0
+TRGP.US,D,20121026,000000,30.6367,30.7287,30.2348,30.4733,347152.87593675,0
+TRGP.US,D,20121031,000000,30.4031,30.505,30.1547,30.3536,288387.82204312,0
+TRGP.US,D,20121101,000000,30.5643,30.5643,30.123,30.3961,264903.02077854,0
+TRGP.US,D,20121102,000000,30.5763,30.6643,29.6114,29.6688,337325.85935837,0
+TRGP.US,D,20121105,000000,29.7638,29.9568,29.653,29.9062,315466.93672357,0
+TRGP.US,D,20121106,000000,29.7994,30.5159,29.4382,30.3437,478118.46058016,0
+TRGP.US,D,20121107,000000,29.7994,29.7994,29.0195,29.4728,521841.35830044,0
+TRGP.US,D,20121108,000000,29.4421,29.4728,29.0889,29.1453,366116.74433021,0
+TRGP.US,D,20121109,000000,28.9385,29.0859,28.3991,28.4654,420046.60292023,0
+TRGP.US,D,20121112,000000,28.3822,28.3822,27.2808,27.4955,869553.03528273,0
+TRGP.US,D,20121113,000000,27.4541,28.1378,27.2729,28.0982,558095.72342116,0
+TRGP.US,D,20121114,000000,28.0676,28.5258,27.4125,27.5203,553959.78729208,0
+TRGP.US,D,20121115,000000,27.5411,27.8152,27.262,27.6667,690849.87560634,0
+TRGP.US,D,20121116,000000,27.7449,29.0819,27.7133,28.9859,983355.44495609,0
+TRGP.US,D,20121119,000000,29.2047,30.0399,29.1225,29.7114,602403.69493054,0
+TRGP.US,D,20121120,000000,29.9062,30.127,29.5075,29.7182,240548.18750635,0
+TRGP.US,D,20121121,000000,29.6588,29.9974,29.2096,29.8568,368241.80508747,0
+TRGP.US,D,20121123,000000,29.8568,30.0804,29.653,30.0448,145241.78929321,0
+TRGP.US,D,20121126,000000,29.94,30.1646,29.7114,29.8914,344472.04560436,0
+TRGP.US,D,20121127,000000,29.7876,29.9062,29.5015,29.5075,328405.25243252,0
+TRGP.US,D,20121128,000000,29.4619,29.7302,29.1285,29.6064,338919.40230378,0
+TRGP.US,D,20121129,000000,29.6896,29.9142,29.556,29.8568,207235.35917325,0
+TRGP.US,D,20121130,000000,29.936,30.025,29.6984,29.8598,386716.59625481,0
+TRGP.US,D,20121203,000000,29.9568,30.123,29.6064,29.7519,189052.59965538,0
+TRGP.US,D,20121204,000000,29.6984,29.7786,29.458,29.7608,511443.41479489,0
+TRGP.US,D,20121205,000000,29.7994,29.836,29.3719,29.4798,222278.52583673,0
+TRGP.US,D,20121206,000000,29.4016,29.5124,28.979,29.0601,242750.04551399,0
+TRGP.US,D,20121207,000000,29.1651,29.2413,28.3476,28.4723,406469.65744495,0
+TRGP.US,D,20121210,000000,28.5198,28.7702,28.3417,28.5376,204089.70337804,0
+TRGP.US,D,20121211,000000,28.7207,28.7643,28.2448,28.6841,372553.56650031,0
+TRGP.US,D,20121212,000000,28.7039,29.1225,28.5258,28.9602,400250.09065422,0
+TRGP.US,D,20121213,000000,28.9602,29.1097,28.7207,28.884,361791.84654559,0
+TRGP.US,D,20121214,000000,28.7851,29.2452,28.7207,28.8909,418323.71723734,0
+TRGP.US,D,20121217,000000,29.2987,29.7114,29.2284,29.5678,509692.23538817,0
+TRGP.US,D,20121218,000000,29.5817,30.2962,29.5678,30.2012,571027.97618929,0
+TRGP.US,D,20121219,000000,30.127,30.1923,29.842,30.0082,332761.47541138,0
+TRGP.US,D,20121220,000000,30.1002,30.6227,30.0162,30.4159,512543.83855364,0
+TRGP.US,D,20121221,000000,30.3665,30.8019,29.9756,30.7148,1001106.7251856,0
+TRGP.US,D,20121224,000000,30.7287,30.9216,30.4852,30.696,302047.6277096,0
+TRGP.US,D,20121226,000000,30.6643,30.7732,30.026,30.2091,455836.14257812,0
+TRGP.US,D,20121227,000000,30.312,30.5455,30.2507,30.3902,398390.78880289,0
+TRGP.US,D,20121228,000000,30.3259,30.9097,30.2774,30.7247,380454.58887834,0
+TRGP.US,D,20121231,000000,30.9216,31.8153,30.8266,31.4916,592821.21696522,0
+TRGP.US,D,20130102,000000,33.0196,33.7391,32.3714,32.8444,985391.58258132,0
+TRGP.US,D,20130103,000000,33.084,34.2042,32.8514,32.9196,795124.37378176,0
+TRGP.US,D,20130104,000000,33.0978,34.0469,32.984,32.984,821534.54399178,0
+TRGP.US,D,20130107,000000,33.0098,33.8469,33.0098,33.4966,776560.65948239,0
+TRGP.US,D,20130108,000000,33.5907,34.0666,33.5203,33.8855,624483.91490526,0
+TRGP.US,D,20130109,000000,33.9617,34.693,33.9123,34.5298,607343.98120835,0
+TRGP.US,D,20130110,000000,34.7336,35.0671,34.3328,34.5466,610371.40965758,0
+TRGP.US,D,20130111,000000,34.3843,34.3843,33.7391,33.7767,710130.02741256,0
+TRGP.US,D,20130114,000000,33.8469,33.9677,33.5144,33.7233,564681.08764135,0
+TRGP.US,D,20130115,000000,33.6223,34.3438,33.6223,34.222,447423.81219097,0
+TRGP.US,D,20130116,000000,34.314,35.0038,34.2487,34.8643,419278.63041642,0
+TRGP.US,D,20130117,000000,35.1731,35.3373,34.8722,35.0583,426258.08578988,0
+TRGP.US,D,20130118,000000,35.079,35.2927,35.0444,35.2869,377862.68167798,0
+TRGP.US,D,20130122,000000,35.1839,35.7539,35.1779,35.6401,486725.81556366,0
+TRGP.US,D,20130123,000000,35.7609,35.846,35.2869,35.4709,648804.3915128,0
+TRGP.US,D,20130124,000000,35.6401,35.9242,35.2869,35.4205,602303.65640702,0
+TRGP.US,D,20130125,000000,35.6401,35.8588,35.3779,35.6183,435620.27690542,0
+TRGP.US,D,20130128,000000,35.6302,36.2547,35.6302,36.0686,392252.06122308,0
+TRGP.US,D,20130129,000000,36.129,36.5437,35.8816,36.5239,322875.85040508,0
+TRGP.US,D,20130130,000000,36.4279,36.5961,36.133,36.2547,345529.01828724,0
+TRGP.US,D,20130131,000000,36.2656,36.5615,36.1418,36.2547,432498.87287348,0
+TRGP.US,D,20130201,000000,36.4773,36.7406,36.2952,36.4279,531661.30144786,0
+TRGP.US,D,20130204,000000,36.411,36.609,36.1686,36.2428,342522.81013087,0
+TRGP.US,D,20130205,000000,36.3309,36.6763,36.2774,36.32,402453.96964213,0
+TRGP.US,D,20130206,000000,36.1765,36.4952,36.129,36.4952,415005.26762876,0
+TRGP.US,D,20130207,000000,36.5189,36.7347,36.1804,36.3992,421002.52658945,0
+TRGP.US,D,20130208,000000,36.4674,36.8485,36.3279,36.5842,418084.23107497,0
+TRGP.US,D,20130211,000000,36.6258,36.7574,36.1982,36.5615,477433.34826754,0
+TRGP.US,D,20130212,000000,36.6505,37.2107,36.4991,36.8139,471940.32388502,0
+TRGP.US,D,20130213,000000,36.8683,37.374,36.6881,36.9009,384503.62285567,0
+TRGP.US,D,20130214,000000,36.8683,37.564,36.8683,37.2809,416364.37686248,0
+TRGP.US,D,20130215,000000,37.5036,37.8698,37.374,37.6906,724316.2984402,0
+TRGP.US,D,20130219,000000,37.6866,38.3745,37.3888,38.3022,712511.75266451,0
+TRGP.US,D,20130220,000000,38.1478,38.1478,37.3106,37.3581,815162.39319042,0
+TRGP.US,D,20130221,000000,37.1018,37.1731,36.1418,36.5733,655181.59476485,0
+TRGP.US,D,20130222,000000,36.7941,36.8683,36.4279,36.6575,486377.19646654,0
+TRGP.US,D,20130225,000000,36.7821,37.0563,36.0815,36.1032,853290.20702438,0
+TRGP.US,D,20130226,000000,36.038,36.0686,35.1671,35.6134,1094873.1364306,0
+TRGP.US,D,20130227,000000,35.4205,36.5239,35.3611,36.2072,1072714.0982252,0
+TRGP.US,D,20130228,000000,36.1586,37.0227,36.1162,36.6407,635425.5021043,0
+TRGP.US,D,20130301,000000,36.4467,36.8435,36.133,36.6693,481583.43125854,0
+TRGP.US,D,20130304,000000,36.609,36.9009,36.4219,36.8683,375187.91428641,0
+TRGP.US,D,20130305,000000,36.8851,37.0355,36.3695,36.8485,666476.8535117,0
+TRGP.US,D,20130306,000000,36.8177,36.8177,36.2952,36.7821,331053.74708053,0
+TRGP.US,D,20130307,000000,36.6763,36.8683,36.2774,36.609,304969.96518463,0
+TRGP.US,D,20130308,000000,36.6763,36.9157,36.4358,36.8851,335842.45983785,0
+TRGP.US,D,20130311,000000,36.9039,37.4145,36.8237,37.365,426137.83746362,0
+TRGP.US,D,20130312,000000,37.2948,37.467,36.8683,36.9099,275708.19180914,0
+TRGP.US,D,20130313,000000,36.8929,37.1107,36.5437,36.5803,406900.12624314,0
+TRGP.US,D,20130314,000000,36.6763,37.1374,36.6505,37.0899,354350.59717971,0
+TRGP.US,D,20130315,000000,37.1523,37.2493,36.9099,37.1731,491229.57010246,0
+TRGP.US,D,20130318,000000,36.7871,37.6976,36.7455,37.5224,511027.09285861,0
+TRGP.US,D,20130319,000000,37.6144,37.6906,36.9177,37.3799,305073.03517856,0
+TRGP.US,D,20130320,000000,37.5926,38.3685,37.4927,38.3151,512494.32453695,0
+TRGP.US,D,20130321,000000,38.2349,38.7267,38.0875,38.2527,630810.59365047,0
+TRGP.US,D,20130322,000000,38.2527,39.3423,37.2572,39.3225,840912.71334124,0
+TRGP.US,D,20130325,000000,39.5442,39.8331,39.081,39.1632,416566.4748898,0
+TRGP.US,D,20130326,000000,39.3848,40.1627,39.2324,40.0993,519671.83597718,0
+TRGP.US,D,20130327,000000,39.8529,40.4239,39.8282,40.419,625786.43669133,0
+TRGP.US,D,20130328,000000,40.6021,41.0969,40.2121,40.8188,441208.28736078,0
+TRGP.US,D,20130401,000000,40.9623,41.0236,40.4061,40.8306,683284.33595366,0
+TRGP.US,D,20130402,000000,41.0969,41.5639,40.894,41.2651,453323.05360841,0
+TRGP.US,D,20130403,000000,41.3255,41.4443,39.8965,40.3824,826577.90026352,0
+TRGP.US,D,20130404,000000,40.3824,40.5833,40.0409,40.3933,334124.62660564,0
+TRGP.US,D,20130405,000000,39.8173,40.5002,39.3423,40.3557,282874.58785786,0
+TRGP.US,D,20130408,000000,40.4309,41.3681,40.4309,41.277,425792.24983691,0
+TRGP.US,D,20130409,000000,41.3185,41.5689,41.1157,41.184,345229.91320681,0
+TRGP.US,D,20130410,000000,40.3616,41.0048,40.2785,40.8614,584403.83412739,0
+TRGP.US,D,20130411,000000,40.6862,41.2285,40.6436,41.0048,265686.1506344,0
+TRGP.US,D,20130412,000000,40.9821,40.987,40.5378,40.8742,273481.07154809,0
+TRGP.US,D,20130415,000000,40.5783,40.7188,39.377,39.4076,447416.73876002,0
+TRGP.US,D,20130416,000000,39.6699,40.3933,39.3502,40.1716,426302.54735589,0
+TRGP.US,D,20130417,000000,39.9687,39.9955,38.7545,39.5699,492850.39628156,0
+TRGP.US,D,20130418,000000,39.5541,39.9251,39.1552,39.6887,333821.47956466,0
+TRGP.US,D,20130419,000000,39.7471,40.5952,39.7025,40.5239,261393.58853415,0
+TRGP.US,D,20130422,000000,40.7594,40.7594,40.1261,40.6328,152244.48593981,0
+TRGP.US,D,20130423,000000,40.7722,41.1662,40.6506,40.9218,329170.19346592,0
+TRGP.US,D,20130424,000000,40.9218,41.179,40.3675,40.5744,416885.78977297,0
+TRGP.US,D,20130425,000000,40.8296,40.8296,39.9351,40.0013,361757.48988094,0
+TRGP.US,D,20130426,000000,40.0013,40.0925,39.2878,39.7678,361761.53184149,0
+TRGP.US,D,20130429,000000,39.9153,40.5526,39.9153,40.3161,237706.68924225,0
+TRGP.US,D,20130430,000000,40.42,40.514,39.6797,39.7876,414032.16562722,0
+TRGP.US,D,20130501,000000,39.753,39.7867,38.7871,38.9534,562963.25440914,0
+TRGP.US,D,20130502,000000,39.0266,40.2003,38.9959,39.7678,550612.03346955,0
+TRGP.US,D,20130503,000000,40.3784,40.8861,39.5511,40.705,329871.47362072,0
+TRGP.US,D,20130506,000000,40.892,41.2948,40.6367,41.1108,220576.8604467,0
+TRGP.US,D,20130507,000000,41.1909,41.7857,40.987,41.2166,267191.78093792,0
+TRGP.US,D,20130508,000000,41.1681,41.7293,41.1108,41.5857,339907.66165737,0
+TRGP.US,D,20130509,000000,41.6293,41.9816,41.3373,41.5125,297299.33455774,0
+TRGP.US,D,20130510,000000,41.6659,42.0103,41.5679,41.8658,147042.48271662,0
+TRGP.US,D,20130513,000000,41.6907,41.7085,41.2087,41.2592,231070.80051523,0
+TRGP.US,D,20130514,000000,41.088,41.2305,40.2993,41.2166,521288.62019573,0
+TRGP.US,D,20130515,000000,41.1632,41.5254,41.0979,41.372,315591.22701037,0
+TRGP.US,D,20130516,000000,41.2523,41.5125,40.8732,41.0246,285602.91122667,0
+TRGP.US,D,20130517,000000,41.0306,41.3651,40.7862,41.0365,590439.49171327,0
+TRGP.US,D,20130520,000000,40.8238,41.2344,40.615,40.9752,726883.95387729,0
+TRGP.US,D,20130521,000000,40.9098,41.4482,40.8296,41.092,624052.43561693,0
+TRGP.US,D,20130522,000000,41.1038,41.4423,40.2874,40.5922,568328.95703445,0
+TRGP.US,D,20130523,000000,40.0795,41.0048,39.9667,40.9752,239387.1343394,0
+TRGP.US,D,20130524,000000,40.798,40.8098,40.4378,40.6782,161309.59295519,0
+TRGP.US,D,20130528,000000,41.088,41.4591,40.8238,40.9326,307711.42492521,0
+TRGP.US,D,20130529,000000,40.3101,40.7456,39.8431,40.4378,660377.53504721,0
+TRGP.US,D,20130530,000000,40.4536,40.4714,39.2444,39.7737,560184.4065335,0
+TRGP.US,D,20130531,000000,39.4917,39.7609,38.9682,38.9811,326022.51669043,0
+TRGP.US,D,20130603,000000,39.0761,39.3156,38.3071,38.7079,736046.06794579,0
+TRGP.US,D,20130604,000000,38.6417,38.895,38.3853,38.5675,314163.40444736,0
+TRGP.US,D,20130605,000000,38.4161,38.6644,38.0657,38.2656,320891.2477768,0
+TRGP.US,D,20130606,000000,38.1557,39.0761,37.9628,38.9356,340628.14112476,0
+TRGP.US,D,20130607,000000,38.992,39.6728,38.9464,39.5848,206323.89707005,0
+TRGP.US,D,20130610,000000,39.7797,40.5862,39.2106,40.2507,402708.61315655,0
+TRGP.US,D,20130611,000000,39.7431,40.0399,39.3156,39.6461,309090.74396166,0
+TRGP.US,D,20130612,000000,39.9589,39.9667,39.2592,39.3423,171357.90687348,0
+TRGP.US,D,20130613,000000,39.3601,39.9727,39.2632,39.9103,270382.90878929,0
+TRGP.US,D,20130614,000000,39.7678,40.3943,39.6224,40.0449,303539.11115121,0
+TRGP.US,D,20130617,000000,40.3398,40.9039,40.2874,40.6684,575932.89531232,0
+TRGP.US,D,20130618,000000,40.705,40.8238,40.4378,40.514,336449.76440994,0
+TRGP.US,D,20130619,000000,40.3992,40.6684,39.8371,39.8499,339879.36793354,0
+TRGP.US,D,20130620,000000,39.2106,39.4571,37.9746,38.0053,877135.75326773,0
+TRGP.US,D,20130621,000000,38.0835,38.3447,36.9039,37.3195,1079383.3331268,0
+TRGP.US,D,20130624,000000,37.0969,37.7688,36.3081,37.5144,410312.55143442,0
+TRGP.US,D,20130625,000000,37.8846,38.607,37.5284,38.3665,418992.66170776,0
+TRGP.US,D,20130626,000000,38.7565,38.9613,38.3913,38.7792,378782.22770228,0
+TRGP.US,D,20130627,000000,38.992,39.2522,38.895,39.1286,273971.15926433,0
+TRGP.US,D,20130628,000000,39.0573,39.6075,38.7079,38.9257,774389.11617885,0
+TRGP.US,D,20130701,000000,39.0998,40.2953,38.9682,40.2627,390201.77673593,0
+TRGP.US,D,20130702,000000,40.1933,40.8168,39.9401,40.1884,665558.31797753,0
+TRGP.US,D,20130703,000000,39.9351,39.9815,39.6728,39.9727,204969.84028701,0
+TRGP.US,D,20130705,000000,40.3101,40.5813,39.7737,40.5714,213539.80713546,0
+TRGP.US,D,20130708,000000,40.7644,41.088,40.4982,41.088,309967.84940022,0
+TRGP.US,D,20130709,000000,41.1434,41.4482,40.5209,41.4423,395578.59475274,0
+TRGP.US,D,20130710,000000,41.273,41.4937,40.9039,41.088,321538.97195436,0
+TRGP.US,D,20130711,000000,41.5857,41.5997,40.9692,41.3749,313393.41096328,0
+TRGP.US,D,20130712,000000,41.2236,41.6085,41.1216,41.4373,239303.26365807,0
+TRGP.US,D,20130715,000000,41.3869,41.8727,41.1216,41.4423,330887.01620799,0
+TRGP.US,D,20130716,000000,41.4185,41.6045,40.2953,40.712,501428.44705111,0
+TRGP.US,D,20130717,000000,40.8604,41.278,40.7228,41.088,411017.87354976,0
+TRGP.US,D,20130718,000000,41.1632,41.5857,40.8604,40.9692,218294.16322814,0
+TRGP.US,D,20130719,000000,40.9445,41.3869,40.8673,41.2305,237347.96524376,0
+TRGP.US,D,20130722,000000,41.184,41.851,41.0365,41.7293,211015.60277425,0
+TRGP.US,D,20130723,000000,41.9321,42.2033,41.5591,41.8104,299606.28353959,0
+TRGP.US,D,20130724,000000,41.7807,41.7807,41.1038,41.4482,420356.82339217,0
+TRGP.US,D,20130725,000000,41.4086,42.036,41.372,41.9915,484362.27913417,0
+TRGP.US,D,20130726,000000,41.8005,42.0172,41.5699,41.8341,337839.18834776,0
+TRGP.US,D,20130729,000000,41.8411,42.0746,41.5037,41.6867,265929.67875732,0
+TRGP.US,D,20130730,000000,41.8143,41.9074,41.4195,41.6392,236157.60786285,0
+TRGP.US,D,20130731,000000,41.7125,42.0172,41.4086,41.5699,313524.77468103,0
+TRGP.US,D,20130801,000000,42.0746,42.6694,41.3275,42.412,432376.60356695,0
+TRGP.US,D,20130802,000000,42.4062,42.6199,41.8143,42.1508,292682.40512365,0
+TRGP.US,D,20130805,000000,42.1924,42.4062,41.4373,41.5897,513187.52077065,0
+TRGP.US,D,20130806,000000,41.5471,41.9242,41.3156,41.9242,268685.28535981,0
+TRGP.US,D,20130807,000000,41.8757,41.945,41.2483,41.3017,256185.52237014,0
+TRGP.US,D,20130808,000000,41.4967,41.9747,40.7554,40.7732,315914.58385408,0
+TRGP.US,D,20130809,000000,40.8584,41.3215,40.5041,41.0573,315889.32160066,0
+TRGP.US,D,20130812,000000,40.895,41.1157,40.6812,41.0148,175372.58418617,0
+TRGP.US,D,20130813,000000,40.9662,41.0959,40.4319,40.9078,234757.06853353,0
+TRGP.US,D,20130814,000000,40.9722,41.1018,40.5774,40.8128,174457.08012242,0
+TRGP.US,D,20130815,000000,40.5774,41.0088,40.4319,40.8128,256099.63070853,0
+TRGP.US,D,20130816,000000,40.6862,40.7762,40.1508,40.4982,258599.58330647,0
+TRGP.US,D,20130819,000000,40.4596,40.4833,39.9777,40.3398,478888.45406424,0
+TRGP.US,D,20130820,000000,40.3685,40.7674,39.9825,40.7554,239217.37199645,0
+TRGP.US,D,20130821,000000,40.6862,40.9722,40.514,40.6001,150180.05459074,0
+TRGP.US,D,20130822,000000,40.7732,40.9247,40.3992,40.8702,173135.35902375,0
+TRGP.US,D,20130823,000000,41.0514,41.2226,40.5932,41.1721,254615.22069787,0
+TRGP.US,D,20130826,000000,41.2414,42.0875,40.8634,41.2028,319924.20871608,0
+TRGP.US,D,20130827,000000,41.0573,41.5897,40.7406,41.4887,369980.85861254,0
+TRGP.US,D,20130828,000000,41.6105,42.6753,41.1899,42.4062,285419.00202181,0
+TRGP.US,D,20130829,000000,42.0954,42.5536,42.0746,42.3854,229120.55455161,0
+TRGP.US,D,20130830,000000,42.4854,42.4854,41.4819,41.5225,253244.99607265,0
+TRGP.US,D,20130903,000000,41.9598,42.1825,41.4145,41.8866,331265.95000922,0
+TRGP.US,D,20130904,000000,42.138,42.6813,41.5471,42.6546,579954.64605597,0
+TRGP.US,D,20130905,000000,42.6872,43.0237,42.412,42.5635,141536.32196232,0
+TRGP.US,D,20130906,000000,42.8089,44.1152,42.5992,43.5403,456046.32452653,0
+TRGP.US,D,20130909,000000,43.6036,43.9164,43.1989,43.5779,396958.92427933,0
+TRGP.US,D,20130910,000000,43.6452,43.9916,43.6036,43.9114,235845.36641064,0
+TRGP.US,D,20130911,000000,43.9164,44.1736,43.3087,43.4987,218984.32799143,0
+TRGP.US,D,20130912,000000,43.4789,43.6521,43.2375,43.3869,210740.7494571,0
+TRGP.US,D,20130913,000000,43.5541,43.8204,43.0583,43.1147,400136.91575892,0
+TRGP.US,D,20130916,000000,43.663,43.663,42.8327,42.9109,238895.02564288,0
+TRGP.US,D,20130917,000000,42.9109,43.7075,42.7555,43.374,357139.54995671,0
+TRGP.US,D,20130918,000000,43.4898,44.6516,43.1503,44.4379,579743.45361742,0
+TRGP.US,D,20130919,000000,44.5219,45.7006,44.5219,45.1098,456738.5102701,0
+TRGP.US,D,20130920,000000,45.2681,45.4176,44.5091,44.6021,556958.9220175,0
+TRGP.US,D,20130923,000000,44.7347,45.186,44.3893,44.6387,235394.68780972,0
+TRGP.US,D,20130924,000000,44.7733,45.3324,44.5339,44.6091,264773.67804105,0
+TRGP.US,D,20130925,000000,44.8169,45.2246,44.6625,44.8881,221538.84705674,0
+TRGP.US,D,20130926,000000,45.0089,45.3324,44.4794,44.6921,173962.95044562,0
+TRGP.US,D,20130927,000000,44.3102,44.4379,43.7352,44.0519,360637.8668096,0
+TRGP.US,D,20130930,000000,43.8154,44.4992,43.5739,44.4933,215898.29111427,0
+TRGP.US,D,20131001,000000,44.5219,45.571,44.2983,45.571,341189.97364071,0
+TRGP.US,D,20131002,000000,45.4334,45.6868,44.8435,45.56,231814.52125577,0
+TRGP.US,D,20131003,000000,45.5552,45.5888,44.6091,45.181,253157.08343077,0
+TRGP.US,D,20131004,000000,45.1316,45.5888,44.7783,44.9207,187288.28387689,0
+TRGP.US,D,20131007,000000,44.6833,45.0395,44.3587,44.7119,197672.08052053,0
+TRGP.US,D,20131008,000000,44.6021,45.0287,44.3329,44.4863,238580.7632104,0
+TRGP.US,D,20131009,000000,44.4992,44.614,44.0519,44.1627,233763.75672926,0
+TRGP.US,D,20131010,000000,44.6259,44.9901,44.3834,44.6565,205019.3543037,0
+TRGP.US,D,20131011,000000,44.4438,45.1227,44.2825,44.9317,252446.70886474,0
+TRGP.US,D,20131014,000000,44.5397,45.7669,44.5397,45.3958,192820.71737474,0
+TRGP.US,D,20131015,000000,45.375,45.4433,44.7119,45.2246,278942.77073638,0
+TRGP.US,D,20131016,000000,45.5838,45.7244,45.1227,45.383,143295.58529013,0
+TRGP.US,D,20131017,000000,44.6625,45.5838,44.3963,45.5838,203709.75908668,0
+TRGP.US,D,20131018,000000,45.9619,45.9619,45.4116,45.7362,227185.46594003,0
+TRGP.US,D,20131021,000000,45.7432,46.5418,45.7432,46.3943,187516.65464776,0
+TRGP.US,D,20131022,000000,47.4146,48.4824,46.7912,47.9045,427385.79278231,0
+TRGP.US,D,20131023,000000,47.8371,48.2063,47.372,47.8935,384195.42336401,0
+TRGP.US,D,20131024,000000,48.1469,48.7774,47.8787,48.517,267285.75652063,0
+TRGP.US,D,20131025,000000,48.8763,48.908,48.0807,48.3379,259059.35631862,0
+TRGP.US,D,20131028,000000,48.326,48.3755,47.7976,48.0291,329412.7110987,0
+TRGP.US,D,20131029,000000,48.237,48.9158,47.6987,48.1163,300052.92017996,0
+TRGP.US,D,20131030,000000,48.2983,48.422,47.9569,48.1222,373816.67917105,0
+TRGP.US,D,20131031,000000,48.232,48.4042,47.6165,47.6432,412794.3152099,0
+TRGP.US,D,20131101,000000,47.5413,48.045,46.6971,47.101,520934.94864792,0
+TRGP.US,D,20131104,000000,47.2484,48.2192,47.0276,48.0747,431479.28832566,0
+TRGP.US,D,20131105,000000,47.191,47.7165,46.6199,46.9654,756687.34996599,0
+TRGP.US,D,20131106,000000,47.3483,47.5729,46.6892,46.9475,428420.53468219,0
+TRGP.US,D,20131107,000000,47.191,47.4829,45.7639,46.7466,575045.68497239,0
+TRGP.US,D,20131108,000000,46.6833,48.2548,46.6576,48.2261,315884.26914998,0
+TRGP.US,D,20131111,000000,48.3548,48.7605,47.8917,48.2983,313050.85480697,0
+TRGP.US,D,20131112,000000,48.2825,48.43,47.9847,48.1647,326962.27251746,0
+TRGP.US,D,20131113,000000,47.9669,48.43,47.7571,48.334,313776.38672505,0
+TRGP.US,D,20131114,000000,48.4844,49.0247,48.0509,48.1598,302351.78524071,0
+TRGP.US,D,20131115,000000,48.0807,48.7605,47.7827,48.7605,304711.27970966,0
+TRGP.US,D,20131118,000000,48.8951,48.9752,48.2033,48.4972,577781.08177215,0
+TRGP.US,D,20131119,000000,48.334,48.8951,47.9193,48.6912,421726.03752725,0
+TRGP.US,D,20131120,000000,48.9188,48.9366,48.3844,48.7774,348122.94646788,0
+TRGP.US,D,20131121,000000,49.0722,49.761,48.8951,49.4027,254751.63686631,0
+TRGP.US,D,20131122,000000,49.5145,50.135,49.4829,50.0974,277123.88849051,0
+TRGP.US,D,20131125,000000,50.1716,50.5863,50.0054,50.147,407239.65092904,0
+TRGP.US,D,20131126,000000,50.2846,50.5566,49.7442,49.7491,322226.10524725,0
+TRGP.US,D,20131127,000000,49.7244,50.2202,49.5463,49.7659,227694.75296887,0
+TRGP.US,D,20131129,000000,50.0183,50.4072,49.7135,49.8125,146655.4649943,0
+TRGP.US,D,20131202,000000,49.6947,50.4696,49.4305,50.3598,247889.3983487,0
+TRGP.US,D,20131203,000000,49.283,49.8412,49.0683,49.1494,651758.05418207,0
+TRGP.US,D,20131204,000000,48.1311,48.8812,47.7947,48.4596,462791.3461883,0
+TRGP.US,D,20131205,000000,48.2875,48.5131,47.7392,48.3181,397472.25326872,0
+TRGP.US,D,20131206,000000,48.7644,49.2444,48.1479,49.1494,321585.45450064,0
+TRGP.US,D,20131209,000000,49.1049,49.2623,48.4596,48.9188,450879.68845813,0
+TRGP.US,D,20131210,000000,48.8228,48.8347,48.1647,48.5309,338294.91939936,0
+TRGP.US,D,20131211,000000,48.908,49.3057,48.6754,48.908,392844.20844312,0
+TRGP.US,D,20131212,000000,48.908,49.2503,48.5497,48.8506,403485.68007159,0
+TRGP.US,D,20131213,000000,48.9634,49.946,48.704,49.7006,353730.15623584,0
+TRGP.US,D,20131216,000000,49.7442,50.4538,49.7442,50.33,438685.09348971,0
+TRGP.US,D,20131217,000000,50.239,50.7753,50.1262,50.4013,358994.80984749,0
+TRGP.US,D,20131218,000000,50.3132,50.9851,49.8748,50.9229,408555.30908688,0
+TRGP.US,D,20131219,000000,50.9387,51.2652,50.2588,50.9901,469380.75236903,0
+TRGP.US,D,20131220,000000,50.7981,52.2727,50.5102,52.1114,572820.58569161,0
+TRGP.US,D,20131223,000000,52.6171,53.0842,52.3152,52.9911,322242.27308943,0
+TRGP.US,D,20131224,000000,52.909,53.6354,52.8565,53.5868,227715.97326174,0
+TRGP.US,D,20131226,000000,53.8639,54.1281,53.4324,53.7482,306423.05000105,0
+TRGP.US,D,20131227,000000,54.0183,54.4845,53.7155,53.9411,372405.02445023,0
+TRGP.US,D,20131230,000000,53.9619,55.1248,53.5463,54.3399,621905.14407667,0
+TRGP.US,D,20131231,000000,54.5626,54.7912,54.1253,54.1599,370422.44280224,0
+TRGP.US,D,20140102,000000,54.0717,54.1163,53.1218,53.4276,471987.81692144,0
+TRGP.US,D,20140103,000000,53.669,54.0005,53.1524,53.2128,399001.12484539,0
+TRGP.US,D,20140106,000000,53.5038,53.5096,52.6111,53.096,499213.45267169,0
+TRGP.US,D,20140107,000000,53.1277,53.4146,51.7006,52.4211,865339.29141313,0
+TRGP.US,D,20140108,000000,53.9787,56.2064,53.3048,54.9268,1401403.2983861,0
+TRGP.US,D,20140109,000000,55.2168,55.2168,53.2019,53.7284,650352.46240206,0
+TRGP.US,D,20140110,000000,53.8343,54.7368,53.8016,53.954,728875.62993651,0
+TRGP.US,D,20140113,000000,53.7482,53.9333,53.1158,53.3236,468823.97230376,0
+TRGP.US,D,20140114,000000,53.4324,54.3568,53.0802,54.1351,280589.86965902,0
+TRGP.US,D,20140115,000000,54.4845,55,54.3331,54.6527,369546.34785381,0
+TRGP.US,D,20140116,000000,54.6754,54.8654,53.7026,54.6101,370689.2121983,0
+TRGP.US,D,20140117,000000,54.3855,54.8536,53.8283,54.2093,389775.34989828,0
+TRGP.US,D,20140121,000000,54.7556,55.7571,54.4627,55.4978,402526.72493196,0
+TRGP.US,D,20140122,000000,54.532,55.5275,54.3914,54.6101,887704.46960637,0
+TRGP.US,D,20140123,000000,54.5003,55.4097,54.1361,55.3801,343557.55203075,0
+TRGP.US,D,20140124,000000,55.1504,55.3276,54.4775,54.5072,459164.69708806,0
+TRGP.US,D,20140127,000000,54.6735,55.1504,53.8095,54.2915,400901.85679232,0
+TRGP.US,D,20140128,000000,54.2479,55.5463,54.0539,55.2623,373993.51494496,0
+TRGP.US,D,20140129,000000,54.9456,55.9946,54.3291,55.2,484237.98884737,0
+TRGP.US,D,20140130,000000,55.7551,56.2568,55.2237,55.6819,286246.59344368,0
+TRGP.US,D,20140131,000000,55.288,56.525,55.1138,55.8413,340577.61661793,0
+TRGP.US,D,20140203,000000,55.8481,56.1104,54.4389,55.1692,576575.5670392,0
+TRGP.US,D,20140204,000000,55.1504,55.4038,54.7684,55.1633,383024.2652957,0
+TRGP.US,D,20140205,000000,54.9951,55.48,54.1401,55.0564,486728.84703407,0
+TRGP.US,D,20140206,000000,55.2435,56.7724,55.2435,56.4618,338316.13969223,0
+TRGP.US,D,20140207,000000,56.5606,57.8165,56.4558,57.4801,396271.79098645,0
+TRGP.US,D,20140210,000000,57.7354,57.953,56.5794,56.9189,279163.05758615,0
+TRGP.US,D,20140211,000000,57.1099,58.3954,56.815,58.1372,309717.24784635,0
+TRGP.US,D,20140212,000000,58.2371,58.8239,58.0936,58.3954,505794.77493133,0
+TRGP.US,D,20140213,000000,58.5884,61.01,57.6196,59.5672,531038.83952372,0
+TRGP.US,D,20140214,000000,58.4795,60.0263,58.2905,59.6958,482353.42474262,0
+TRGP.US,D,20140218,000000,60.4043,60.7527,59.7066,60.0926,670022.663401,0
+TRGP.US,D,20140219,000000,59.5058,60.4835,58.9516,59.4414,758707.31974904,0
+TRGP.US,D,20140220,000000,59.3752,59.9392,59.2495,59.67,426364.18725422,0
+TRGP.US,D,20140221,000000,59.962,59.962,59.2623,59.3682,586120.65686946,0
+TRGP.US,D,20140224,000000,59.3752,60.15,59.1782,59.5058,451720.41625177,0
+TRGP.US,D,20140225,000000,59.5424,59.8244,59.0051,59.479,500330.04427263,0
+TRGP.US,D,20140226,000000,59.479,60.0788,59.1465,60.0481,398730.31348878,0
+TRGP.US,D,20140227,000000,60.0263,60.3529,59.8026,60.2787,312778.02247009,0
+TRGP.US,D,20140228,000000,60.3975,60.6607,59.6086,59.8442,465300.39319746,0
+TRGP.US,D,20140303,000000,59.6334,60.2549,59.4929,59.8026,412841.80824632,0
+TRGP.US,D,20140304,000000,60.5755,61.0298,60.3895,60.92,471088.48069987,0
+TRGP.US,D,20140305,000000,60.9654,61.4484,60.7527,61.0882,310326.57339871,0
+TRGP.US,D,20140306,000000,61.0941,61.3524,60.7853,61.0189,406962.77663161,0
+TRGP.US,D,20140307,000000,61.2446,61.4019,60.6864,60.8378,259756.59451287,0
+TRGP.US,D,20140310,000000,60.9447,60.9447,60.2856,60.5755,602419.86277273,0
+TRGP.US,D,20140311,000000,60.4687,60.5805,59.6038,60.0659,486883.45202497,0
+TRGP.US,D,20140312,000000,59.7848,60.2895,59.5117,60.1787,262027.16584979,0
+TRGP.US,D,20140313,000000,60.1787,60.4439,59.2435,59.8086,301102.81943188,0
+TRGP.US,D,20140314,000000,59.8086,60.6369,59.8086,60.5311,372938.56324235,0
+TRGP.US,D,20140317,000000,60.7191,60.8467,59.9768,60.5419,298558.40526794,0
+TRGP.US,D,20140318,000000,60.7586,60.9833,60.1381,60.2965,885563.24100692,0
+TRGP.US,D,20140319,000000,60.3895,60.7349,60.055,60.4439,381251.86559611,0
+TRGP.US,D,20140320,000000,60.3153,61.1544,60.0847,61.0367,357437.644547,0
+TRGP.US,D,20140321,000000,61.3356,61.7997,60.8764,60.9447,823416.07662612,0
+TRGP.US,D,20140324,000000,61.2782,61.5226,59.6602,60.3757,350261.14359691,0
+TRGP.US,D,20140325,000000,60.5617,60.8705,59.8195,60.0402,454427.51932771,0
+TRGP.US,D,20140326,000000,60.4687,60.8249,60.1104,60.1381,298475.54507674,0
+TRGP.US,D,20140327,000000,60.1688,60.6003,59.7206,60.3627,236447.61853205,0
+TRGP.US,D,20140328,000000,60.2104,60.9942,60.1322,60.2787,356968.77712362,0
+TRGP.US,D,20140331,000000,60.2787,61.5147,59.9274,61.391,412360.8149413,0
+TRGP.US,D,20140401,000000,61.8511,64.7201,61.4168,64.255,878548.41847869,0
+TRGP.US,D,20140402,000000,64.2352,64.7468,64.0986,64.5904,683890.63003562,0
+TRGP.US,D,20140403,000000,64.6815,64.9299,64.0264,64.2876,417710.34972443,0
+TRGP.US,D,20140404,000000,64.5974,65.5385,64.2015,64.2272,440906.15080994,0
+TRGP.US,D,20140407,000000,64.1114,64.4114,62.6042,62.818,443710.26093899,0
+TRGP.US,D,20140408,000000,62.728,63.9729,62.5142,63.6325,338180.73401393,0
+TRGP.US,D,20140409,000000,63.7413,63.7799,62.7656,63.2713,408567.43496852,0
+TRGP.US,D,20140410,000000,63.4821,64.9605,63.4821,63.7225,516266.48421685,0
+TRGP.US,D,20140411,000000,63.1931,65.0111,62.8428,64.635,536182.23431899,0
+TRGP.US,D,20140414,000000,65.2001,65.7552,64.2411,64.7339,277744.32943438,0
+TRGP.US,D,20140415,000000,64.7993,65.4851,64.0204,64.9299,448278.68684653,0
+TRGP.US,D,20140416,000000,65.5454,66.0372,64.8448,65.8235,408179.40675607,0
+TRGP.US,D,20140417,000000,65.5791,66.4133,65.2327,66.0372,401776.94125061,0
+TRGP.US,D,20140421,000000,66.3124,67.3228,66.2738,67.304,390899.01493018,0
+TRGP.US,D,20140422,000000,67.304,67.501,66.8863,67.3762,259230.1291517,0
+TRGP.US,D,20140423,000000,67.4168,68.1957,67.299,67.6128,321651.13635952,0
+TRGP.US,D,20140424,000000,67.8364,67.8364,66.4687,66.5647,250168.05360672,0
+TRGP.US,D,20140425,000000,66.2273,66.2332,65.2891,65.676,334646.03951612,0
+TRGP.US,D,20140428,000000,66.066,67.1753,65.8414,66.7339,492515.92404635,0
+TRGP.US,D,20140429,000000,67.1526,68.0393,67.1229,67.3376,365976.28620122,0
+TRGP.US,D,20140430,000000,67.3317,67.5158,66.2401,67.1872,415230.60692922,0
+TRGP.US,D,20140501,000000,66.4777,67.2674,65.586,66.4262,872995.7751781,0
+TRGP.US,D,20140502,000000,67.0011,67.2772,65.7612,66.2114,476781.58212944,0
+TRGP.US,D,20140505,000000,66.3391,68.6855,66.3391,68.5637,444779.35950351,0
+TRGP.US,D,20140506,000000,68.4381,68.5796,67.8166,68.0977,432377.61405709,0
+TRGP.US,D,20140507,000000,68.4183,69.0288,67.7651,68.9864,582932.56048851,0
+TRGP.US,D,20140508,000000,68.9804,69.6296,67.9829,68.0234,441651.89253075,0
+TRGP.US,D,20140509,000000,67.7473,68.1561,67.0011,68.1412,361355.31480658,0
+TRGP.US,D,20140512,000000,68.3441,69.5405,68.2313,69.0288,355534.8916198,0
+TRGP.US,D,20140513,000000,69.1694,69.7583,69.1694,69.4514,467134.43279538,0
+TRGP.US,D,20140514,000000,69.5069,69.5484,68.7617,68.919,304402.06972786,0
+TRGP.US,D,20140515,000000,68.7399,68.9724,67.7078,68.7884,305610.61593123,0
+TRGP.US,D,20140516,000000,68.9666,70.0709,68.4737,69.9007,524967.81478307,0
+TRGP.US,D,20140519,000000,69.8017,70.6746,69.5663,70.5064,386886.35859776,0
+TRGP.US,D,20140520,000000,70.2293,70.8003,70.1452,70.6132,351408.04990195,0
+TRGP.US,D,20140521,000000,70.823,71.4969,70.823,71.3515,307690.20463234,0
+TRGP.US,D,20140522,000000,71.3595,72.0542,71.3595,71.8097,294903.46244388,0
+TRGP.US,D,20140523,000000,71.8265,72.0403,71.5741,71.8612,385854.6481683,0
+TRGP.US,D,20140527,000000,71.9562,72.2896,71.4673,71.8453,443072.6416628,0
+TRGP.US,D,20140528,000000,71.9334,72.2352,71.2001,71.4969,407808.55687594,0
+TRGP.US,D,20140529,000000,71.4811,71.5603,70.9507,71.5385,332070.30015794,0
+TRGP.US,D,20140530,000000,71.5603,71.6325,71.2783,71.5307,410054.87644959,0
+TRGP.US,D,20140602,000000,71.5683,72.2134,71.1318,72.1244,401520.27675592,0
+TRGP.US,D,20140603,000000,72.1748,72.9665,71.6464,72.9201,371076.22992061,0
+TRGP.US,D,20140604,000000,72.8379,73.6286,72.7281,73.3802,378130.46156417,0
+TRGP.US,D,20140605,000000,73.6168,74.2402,73.2338,74.1224,307753.86551095,0
+TRGP.US,D,20140606,000000,74.3303,75.0329,74.0878,75.0012,414449.49805364,0
+TRGP.US,D,20140609,000000,75.0012,75.9929,74.6657,74.9399,539043.94238582,0
+TRGP.US,D,20140610,000000,74.7855,75.1111,74.4193,75.0497,394265.96806531,0
+TRGP.US,D,20140611,000000,74.6657,75.0497,74.4114,74.4569,355601.58396881,0
+TRGP.US,D,20140612,000000,74.4421,74.7597,73.6514,74.0928,473264.06596396,0
+TRGP.US,D,20140613,000000,74.3006,74.6747,73.7384,74.3006,391389.10264643,0
+TRGP.US,D,20140616,000000,74.2125,75.9325,74.2125,75.9018,509415.36109075,0
+TRGP.US,D,20140617,000000,75.9473,77.4485,75.9018,76.9418,1149665.9535973,0
+TRGP.US,D,20140618,000000,77.1338,77.8563,76.7578,77.8039,783768.48562671,0
+TRGP.US,D,20140619,000000,77.9047,100.149,77.6158,93.7248,2185850.8333846,0
+TRGP.US,D,20140620,000000,84.7926,90.1741,83.6901,85.9207,5588005.4029144,0
+TRGP.US,D,20140623,000000,85.8692,88.8272,83.7237,87.6268,1462894.6546683,0
+TRGP.US,D,20140624,000000,87.612,87.612,83.6149,83.6802,1982182.5043936,0
+TRGP.US,D,20140625,000000,83.6208,83.9305,81.786,82.9548,934768.04771823,0
+TRGP.US,D,20140626,000000,82.7826,87.2646,82.2789,85.9543,1018293.1414288,0
+TRGP.US,D,20140627,000000,85.1052,86.6857,84.9796,85.2765,4697876.7674703,0
+TRGP.US,D,20140630,000000,85.1577,87.0835,84.7668,86.8391,839938.60084957,0
+TRGP.US,D,20140701,000000,87.4615,88.7223,86.4768,88.0504,552645.13962438,0
+TRGP.US,D,20140702,000000,89.7139,90.2017,87.3418,87.6882,476395.57489726,0
+TRGP.US,D,20140703,000000,87.7238,88.5897,86.182,88.4917,596154.82392584,0
+TRGP.US,D,20140707,000000,88.3067,88.845,87.4477,87.603,350217.69252104,0
+TRGP.US,D,20140708,000000,87.0993,87.0993,85.132,85.2507,956631.01231358,0
+TRGP.US,D,20140709,000000,85.4526,85.9454,84.8004,85.6753,682669.95795061,0
+TRGP.US,D,20140710,000000,84.8004,86.5708,84.2373,86.3472,926894.30857389,0
+TRGP.US,D,20140711,000000,85.4309,87.2211,85.3615,87.0567,415609.54073045,0
+TRGP.US,D,20140714,000000,87.6782,87.8712,86.7361,87.0053,366675.54537574,0
+TRGP.US,D,20140715,000000,87.0567,87.0657,85.3111,85.8692,304017.07298582,0
+TRGP.US,D,20140716,000000,86.7529,87.1577,85.5891,86.7975,380760.76738973,0
+TRGP.US,D,20140717,000000,86.3472,87.0993,85.7752,86.174,218125.41137533,0
+TRGP.US,D,20140718,000000,86.4076,87.0993,85.9306,86.081,368245.84704801,0
+TRGP.US,D,20140721,000000,85.4209,85.8524,84.6233,84.6658,526555.29478765,0
+TRGP.US,D,20140722,000000,85.132,85.98,84.75,85.5565,292648.048459,0
+TRGP.US,D,20140723,000000,84.4264,85.4526,84.4264,84.649,376892.61114685,0
+TRGP.US,D,20140724,000000,84.5144,85.1577,84.3116,84.7164,428403.35634986,0
+TRGP.US,D,20140725,000000,84.4184,84.4264,83.1982,83.2962,388211.11116684,0
+TRGP.US,D,20140728,000000,83.0954,83.3724,82.6539,82.9904,375232.37585242,0
+TRGP.US,D,20140729,000000,83.1042,83.3388,82.3007,82.4887,393449.49203494,0
+TRGP.US,D,20140730,000000,82.6282,83.313,81.982,82.0483,406415.09097758,0
+TRGP.US,D,20140731,000000,81.3714,81.3714,79.0607,79.7376,888533.07151837,0
+TRGP.US,D,20140801,000000,80.1987,83.0132,79.8394,80.9518,947312.27227391,0
+TRGP.US,D,20140804,000000,81.608,83.7811,80.7608,83.322,929389.20872114,0
+TRGP.US,D,20140805,000000,83.7138,84.8944,81.8761,82.0582,400081.33880141,0
+TRGP.US,D,20140806,000000,81.6732,82.6945,80.9043,81.892,336950.96751769,0
+TRGP.US,D,20140807,000000,81.9187,83.2724,80.9696,81.2507,335001.7320442,0
+TRGP.US,D,20140808,000000,81.3714,82.7361,80.6737,82.2789,508450.3430103,0
+TRGP.US,D,20140811,000000,83.3724,86.7876,83.2328,84.741,849219.95275418,0
+TRGP.US,D,20140812,000000,84.2799,84.6658,82.8826,84.3858,551071.8064817,0
+TRGP.US,D,20140813,000000,84.4442,84.8004,83.4971,84.1037,482698.0018792,0
+TRGP.US,D,20140814,000000,84.1037,84.7738,82.8826,83.0954,391938.80928073,0
+TRGP.US,D,20140815,000000,83.5723,86.4076,83.3388,86.1048,668777.73955272,0
+TRGP.US,D,20140818,000000,86.5798,86.5798,85.4397,85.8949,192403.38494833,0
+TRGP.US,D,20140819,000000,85.8009,87.0745,85.6831,86.6946,439667.28990248,0
+TRGP.US,D,20140820,000000,86.8064,86.8143,85.8603,86.3818,216082.20031913,0
+TRGP.US,D,20140821,000000,86.2254,86.8826,84.8944,85.886,327863.6297193,0
+TRGP.US,D,20140822,000000,85.886,87.0923,84.4788,86.081,309937.53469613,0
+TRGP.US,D,20140825,000000,86.5372,87.5684,86.0543,87.5051,245823.95650951,0
+TRGP.US,D,20140826,000000,88.1038,88.37,86.7717,86.9627,246454.50235474,0
+TRGP.US,D,20140827,000000,86.8648,87.7495,86.5798,87.5496,342499.56885773,0
+TRGP.US,D,20140828,000000,87.0567,87.8356,86.8648,87.0657,316145.98609536,0
+TRGP.US,D,20140829,000000,87.1419,87.7495,86.8143,87.2814,397742.05413519,0
+TRGP.US,D,20140902,000000,87.414,87.5496,86.7193,86.9964,366707.88106012,0
+TRGP.US,D,20140903,000000,87.5496,88.5541,87.0993,87.9048,518829.08720326,0
+TRGP.US,D,20140904,000000,88.0167,88.2542,87.0835,87.515,278913.46652242,0
+TRGP.US,D,20140905,000000,87.3339,88.7925,87.2289,88.5095,397146.87544474,0
+TRGP.US,D,20140908,000000,88.7153,88.7391,87.5684,88.3067,296680.91459415,0
+TRGP.US,D,20140909,000000,88.8173,89.7139,87.7396,88.2977,301858.66605406,0
+TRGP.US,D,20140910,000000,88.3067,88.7559,87.5496,88.7391,254883.00058407,0
+TRGP.US,D,20140911,000000,87.982,88.6975,86.8915,88.5807,251707.03008476,0
+TRGP.US,D,20140912,000000,88.3067,88.9954,86.4145,87.2121,291828.54095822,0
+TRGP.US,D,20140915,000000,86.7361,86.8737,85.6663,86.6668,283352.54969247,0
+TRGP.US,D,20140916,000000,86.2254,88.4739,86.2254,87.9306,284770.26735411,0
+TRGP.US,D,20140917,000000,87.9474,88.5451,87.3418,87.6357,324572.46334442,0
+TRGP.US,D,20140918,000000,87.7673,88.3769,86.8064,87.2913,323419.49409856,0
+TRGP.US,D,20140919,000000,87.2992,87.4299,86.4244,87.3151,572591.20443061,0
+TRGP.US,D,20140922,000000,87.1577,87.1577,85.886,86.7361,339607.5460868,0
+TRGP.US,D,20140923,000000,86.6411,86.7193,85.1052,85.5467,354921.52410688,0
+TRGP.US,D,20140924,000000,85.6565,86.5976,84.7232,85.9632,616234.2734301,0
+TRGP.US,D,20140925,000000,85.8257,86.0543,84.3442,84.7004,339059.86043277,0
+TRGP.US,D,20140926,000000,84.7312,86.3818,84.4442,85.5713,324566.4004036,0
+TRGP.US,D,20140929,000000,84.4956,86.081,83.8871,85.9632,453526.16212587,0
+TRGP.US,D,20140930,000000,86.1483,86.174,84.4115,85.1577,789630.33890909,0
+TRGP.US,D,20141001,000000,85.5129,85.9118,84.5322,85.7425,703620.44995262,0
+TRGP.US,D,20141002,000000,85.7425,87.5496,85.0637,86.9795,637070.58004667,0
+TRGP.US,D,20141003,000000,87.2211,87.5051,85.6663,86.8391,379345.07070836,0
+TRGP.US,D,20141006,000000,86.8915,87.414,85.6397,85.9454,336964.10388947,0
+TRGP.US,D,20141007,000000,85.9454,86.2344,84.5322,84.5639,383067.71637157,0
+TRGP.US,D,20141008,000000,84.6144,84.649,80.8717,83.0072,662015.53955863,0
+TRGP.US,D,20141009,000000,82.5975,82.6945,78.8637,78.9439,600645.44209287,0
+TRGP.US,D,20141010,000000,78.2353,78.6144,73.8404,76.0749,1295572.6454004,0
+TRGP.US,D,20141013,000000,76.9102,78.1037,67.114,68.1759,2757786.2297166,0
+TRGP.US,D,20141014,000000,68.4885,72.4698,65.4613,69.7137,2265329.9245883,0
+TRGP.US,D,20141015,000000,68.7944,72.357,67.1664,72.0878,1574200.1432141,0
+TRGP.US,D,20141016,000000,72.063,77.5782,71.8453,75.4554,1339384.4662527,0
+TRGP.US,D,20141017,000000,76.0829,79.8474,76.0829,77.1814,905373.90013485,0
+TRGP.US,D,20141020,000000,76.9814,78.8637,76.1759,78.7707,561228.24284461,0
+TRGP.US,D,20141021,000000,79.2575,82.5975,78.929,80.3521,631455.28635762,0
+TRGP.US,D,20141022,000000,80.0858,81.1774,78.456,78.5589,646399.42498771,0
+TRGP.US,D,20141023,000000,81.1379,81.1379,78.456,78.9033,520731.84013046,0
+TRGP.US,D,20141024,000000,79.1903,80.174,78.2274,79.6287,494459.09657902,0
+TRGP.US,D,20141027,000000,80.3046,80.3046,77.7345,78.9914,546472.05537992,0
+TRGP.US,D,20141028,000000,79.1655,80.4233,78.4402,79.8098,487415.98032696,0
+TRGP.US,D,20141029,000000,79.985,81.2744,79.1408,80.3125,433074.85225134,0
+TRGP.US,D,20141030,000000,79.9602,80.4412,78.1334,78.7469,485413.18887623,0
+TRGP.US,D,20141031,000000,78.9132,81.0666,78.6302,80.8895,799123.8937424,0
+TRGP.US,D,20141103,000000,80.8568,81.9731,79.8098,80.4412,555762.50169577,0
+TRGP.US,D,20141104,000000,80.4649,80.4649,74.1591,75.789,1294082.1724489,0
+TRGP.US,D,20141105,000000,75.5228,78.2512,74.8498,75.4554,1014557.3593938,0
+TRGP.US,D,20141106,000000,75.1774,75.2298,72.454,74.4777,1076408.4501646,0
+TRGP.US,D,20141107,000000,74.9785,76.926,74.8498,75.5614,706882.31211354,0
+TRGP.US,D,20141110,000000,75.5861,76.8024,74.1591,74.2254,811986.4226911,0
+TRGP.US,D,20141111,000000,74.2254,75.5614,73.4297,74.8577,847430.37472227,0
+TRGP.US,D,20141112,000000,74.2719,75.8711,73.492,74.4273,624382.8658916,0
+TRGP.US,D,20141113,000000,73.9048,74.2778,71.5683,72.6054,744339.16049681,0
+TRGP.US,D,20141114,000000,72.5054,73.2991,71.8028,72.8973,410005.3624329,0
+TRGP.US,D,20141117,000000,72.641,73.8098,71.9037,73.0121,462153.72691211,0
+TRGP.US,D,20141118,000000,72.8973,75.1704,72.6835,74.0631,737134.3658229,0
+TRGP.US,D,20141119,000000,73.9819,74.6657,73.6593,74.4857,496240.59068983,0
+TRGP.US,D,20141120,000000,74.6103,76.933,74.1135,76.4085,734420.18931601,0
+TRGP.US,D,20141121,000000,77.6881,78.7538,76.8646,77.0646,767522.83570069,0
+TRGP.US,D,20141124,000000,76.933,77.2813,75.6623,76.3411,362722.50796139,0
+TRGP.US,D,20141125,000000,76.3995,77.5653,75.8404,76.9884,1179828.0736845,0
+TRGP.US,D,20141126,000000,76.9102,79.5446,76.3699,78.8499,997116.29963622,0
+TRGP.US,D,20141128,000000,75.6395,76.3778,71.5049,71.785,695272.79093422,0
+TRGP.US,D,20141201,000000,70.7548,71.687,61.5523,62.8932,2573368.7483178,0
+TRGP.US,D,20141202,000000,63.0248,66.5647,62.1689,65.0565,1477988.3458386,0
+TRGP.US,D,20141203,000000,65.0565,67.772,65.0565,66.8665,1171309.641833,0
+TRGP.US,D,20141204,000000,66.6637,69.206,66.1699,68.3371,745933.71393236,0
+TRGP.US,D,20141205,000000,68.4064,68.4064,67.114,68.0234,656821.62025654,0
+TRGP.US,D,20141208,000000,66.9427,67.299,60.4053,61.5157,1331432.9193678,0
+TRGP.US,D,20141209,000000,61.1278,62.348,60.0639,61.7928,1039616.5042912,0
+TRGP.US,D,20141210,000000,59.9264,59.9264,55.9243,56.1925,2080451.6596872,0
+TRGP.US,D,20141211,000000,55.3523,59.484,55.3523,58.4973,2101852.8302901,0
+TRGP.US,D,20141212,000000,57.5285,59.3534,55.9609,58.2144,1420107.4708145,0
+TRGP.US,D,20141215,000000,58.7784,59.1693,56.433,57.1455,1368110.6798558,0
+TRGP.US,D,20141216,000000,56.2836,60.63,55.955,57.4117,1847946.9736681,0
+TRGP.US,D,20141217,000000,57.9798,63.5633,57.0416,63.2386,2142960.5795369,0
+TRGP.US,D,20141218,000000,65.4475,66.6369,62.2282,64.0343,1765915.3843794,0
+TRGP.US,D,20141219,000000,63.9858,65.8552,63.0298,64.635,1248043.2313355,0
+TRGP.US,D,20141222,000000,63.8047,64.7745,62.1243,63.9215,864228.76275301,0
+TRGP.US,D,20141223,000000,64.7517,65.2257,63.5266,64.5974,782970.1984188,0
+TRGP.US,D,20141224,000000,63.9729,66.0036,63.4237,65.6088,304344.47179008,0
+TRGP.US,D,20141226,000000,65.7295,65.8492,64.5904,65.5454,392474.36905313,0
+TRGP.US,D,20141229,000000,65.5751,67.9987,65.4811,67.4098,790939.93412612,0
+TRGP.US,D,20141230,000000,66.9695,68.0313,66.1837,67.1803,659409.48549636,0
+TRGP.US,D,20141231,000000,66.5776,68.1273,65.4613,66.6953,751495.45164417,0
+TRGP.US,D,20150102,000000,66.5033,67.876,66.1105,67.3317,749275.40481407,0
+TRGP.US,D,20150105,000000,65.8552,66.6637,61.9423,62.3826,1520001.4942478,0
+TRGP.US,D,20150106,000000,62.9596,63.3573,58.7022,60.4449,1705823.5569365,0
+TRGP.US,D,20150107,000000,61.2108,61.5681,58.9941,59.8739,1184611.7339911,0
+TRGP.US,D,20150108,000000,60.3015,61.7928,59.7314,61.5681,1324518.1353631,0
+TRGP.US,D,20150109,000000,61.0367,61.9877,58.2648,58.3756,1322026.2666863,0
+TRGP.US,D,20150112,000000,57.1831,58.062,54.9308,56.143,1642401.1540033,0
+TRGP.US,D,20150113,000000,56.5606,56.8496,53.472,54.0085,1549677.5685793,0
+TRGP.US,D,20150114,000000,53.1574,54.3637,51.6304,53.767,1541281.4060343,0
+TRGP.US,D,20150115,000000,54.1629,55.7511,53.1128,54.4845,1435527.5502989,0
+TRGP.US,D,20150116,000000,54.2133,56.0698,53.2376,55.9353,1242333.9620638,0
+TRGP.US,D,20150120,000000,55.4583,57.5592,54.2519,56.4102,1097540.8303912,0
+TRGP.US,D,20150121,000000,56.5082,57.9936,56.2143,57.8749,819251.84677321,0
+TRGP.US,D,20150122,000000,58.1194,58.9417,56.6834,57.3851,723675.6476936,0
+TRGP.US,D,20150123,000000,57.2455,58.3895,56.3083,57.3069,519374.75187702,0
+TRGP.US,D,20150126,000000,57.2673,58.057,57.0416,57.6037,675094.31339657,0
+TRGP.US,D,20150127,000000,57.1772,58.3697,56.6834,58.057,809565.28832382,0
+TRGP.US,D,20150128,000000,57.7106,58.146,54.8536,55.012,1084905.6617232,0
+TRGP.US,D,20150129,000000,54.8456,54.9704,52.7447,54.2153,1510109.8063006,0
+TRGP.US,D,20150130,000000,53.5255,55.8027,52.9703,55.096,1045547.0709029,0
+TRGP.US,D,20150202,000000,55.389,58.5389,55.1485,58.1302,1069240.0331356,0
+TRGP.US,D,20150203,000000,58.4924,62.0907,58.2727,61.1198,1369836.5970091,0
+TRGP.US,D,20150204,000000,60.1995,60.2311,57.7324,58.7982,1062851.7144921,0
+TRGP.US,D,20150205,000000,59.7423,62.3697,59.3118,61.3296,1437316.1178407,0
+TRGP.US,D,20150206,000000,60.9021,61.8819,59.1643,59.9145,989271.86470584,0
+TRGP.US,D,20150209,000000,60.3203,61.5325,59.4068,59.5344,709547.98509388,0
+TRGP.US,D,20150210,000000,59.7997,60.2519,58.7725,59.8759,719825.68027318,0
+TRGP.US,D,20150211,000000,59.6414,60.0382,57.3315,57.4761,1515369.4074616,0
+TRGP.US,D,20150212,000000,59.2109,60.2243,58.7141,59.1643,1447975.7782916,0
+TRGP.US,D,20150213,000000,58.8565,62.1362,57.2069,59.6048,1603514.4620767,0
+TRGP.US,D,20150217,000000,60.2123,63.3079,58.1826,62.8616,1642694.1961429,0
+TRGP.US,D,20150218,000000,62.3697,64.5667,62.2253,62.5657,1483419.7303228,0
+TRGP.US,D,20150219,000000,61.8215,61.8215,59.9204,60.7557,1194050.722357,0
+TRGP.US,D,20150220,000000,60.6824,61.3464,60.5667,61.0734,1106885.8431744,0
+TRGP.US,D,20150223,000000,60.8705,61.9561,60.1332,61.4741,1619867.2239572,0
+TRGP.US,D,20150224,000000,62.0907,62.1659,60.722,61.386,1454943.1077834,0
+TRGP.US,D,20150225,000000,61.386,62.4697,60.819,62.3391,1183999.3769683,0
+TRGP.US,D,20150226,000000,62.25,62.4252,60.9684,61.8819,1250733.1560791,0
+TRGP.US,D,20150227,000000,62.0125,63.2149,61.8819,63.1881,1591134.9474133,0
+TRGP.US,D,20150302,000000,63.0338,63.1189,62.0511,62.726,1340005.9176867,0
+TRGP.US,D,20150303,000000,63.1387,63.2208,61.679,62.1461,1422264.8672561,0
+TRGP.US,D,20150304,000000,62.0125,63.3781,61.5968,62.9032,1242770.4938028,0
+TRGP.US,D,20150305,000000,62.823,64.1174,62.2995,63.7977,830510.72787514,0
+TRGP.US,D,20150306,000000,63.0486,63.3732,62.1154,62.6804,1212354.7406913,0
+TRGP.US,D,20150309,000000,62.7142,63.4167,61.6345,61.7275,1426046.1213473,0
+TRGP.US,D,20150310,000000,60.8477,61.7225,60.6557,60.9546,997398.22638433,0
+TRGP.US,D,20150311,000000,61.106,61.3356,59.5156,59.9086,1030811.093241,0
+TRGP.US,D,20150312,000000,58.4746,59.0011,57.5414,57.8482,4034827.496502,0
+TRGP.US,D,20150313,000000,57.7947,57.8324,56.2202,56.4182,1739813.4136611,0
+TRGP.US,D,20150316,000000,56.0698,56.5646,54.8922,56.5192,1456462.8849489,0
+TRGP.US,D,20150317,000000,55.9501,57.6819,55.9501,57.008,933259.3859443,0
+TRGP.US,D,20150318,000000,56.437,58.7379,56.0698,58.3766,1325662.0101977,0
+TRGP.US,D,20150319,000000,57.9718,58.3766,56.9338,57.1347,670235.87681982,0
+TRGP.US,D,20150320,000000,57.4701,58.2935,57.3187,57.5681,1125680.9597151,0
+TRGP.US,D,20150323,000000,57.865,58.3578,57.4969,58.1302,1141124.2804726,0
+TRGP.US,D,20150324,000000,58.3766,58.4993,57.6117,57.6532,868331.35270758,0
+TRGP.US,D,20150325,000000,58.2262,59.1327,58.0422,58.4805,1223229.6355413,0
+TRGP.US,D,20150326,000000,61.1902,61.8007,59.292,59.9719,1163659.2210088,0
+TRGP.US,D,20150327,000000,59.869,61.1446,59.0337,60.2629,1510517.0338257,0
+TRGP.US,D,20150330,000000,61.0526,62.1154,60.5745,61.6523,1003232.796433,0
+TRGP.US,D,20150331,000000,60.819,62.0213,60.3637,60.7844,1654848.3715058,0
+TRGP.US,D,20150401,000000,60.6824,61.774,60.0224,60.2757,984951.00888177,0
+TRGP.US,D,20150402,000000,60.3579,60.7161,59.1643,60.1847,887085.03915263,0
+TRGP.US,D,20150406,000000,60.4973,62.2421,60.1381,61.9561,948860.34316317,0
+TRGP.US,D,20150407,000000,61.9897,62.9704,61.5394,62.6606,1339279.3752785,0
+TRGP.US,D,20150408,000000,62.6052,62.823,61.487,62.1589,1227957.7188904,0
+TRGP.US,D,20150409,000000,62.4984,64.06,61.7413,63.8235,975388.74071918,0
+TRGP.US,D,20150410,000000,63.4663,64.3222,63.0239,63.8136,904575.61292694,0
+TRGP.US,D,20150413,000000,63.9274,64.3272,62.7062,63.105,914503.67851898,0
+TRGP.US,D,20150414,000000,62.7952,65.3227,62.7062,64.9239,1435820.5924385,0
+TRGP.US,D,20150415,000000,65.5524,68.6123,64.7656,67.869,1923155.7335546,0
+TRGP.US,D,20150416,000000,67.8977,67.8977,66.1105,66.8597,1310156.0390517,0
+TRGP.US,D,20150417,000000,66.7339,66.9111,65.6434,66.1837,960839.7037325,0
+TRGP.US,D,20150420,000000,66.7469,67.7958,66.3737,66.7913,756694.42339695,0
+TRGP.US,D,20150421,000000,66.8299,67.304,65.5197,66.3807,762013.64347598,0
+TRGP.US,D,20150422,000000,66.2471,67.5414,65.8235,66.9111,1017296.7981541,0
+TRGP.US,D,20150423,000000,66.9942,68.4619,66.6953,68.0393,815381.66955006,0
+TRGP.US,D,20150424,000000,67.9829,68.4619,67.3702,67.7958,822946.1987126,0
+TRGP.US,D,20150427,000000,68.1837,68.926,67.484,67.6929,689781.78753196,0
+TRGP.US,D,20150428,000000,68.0175,68.2926,66.6369,67.1526,683163.07713727,0
+TRGP.US,D,20150429,000000,66.8299,67.97,66.4193,67.7078,891658.51751086,0
+TRGP.US,D,20150430,000000,67.6929,68.1689,66.6241,67.1278,832805.55097535,0
+TRGP.US,D,20150501,000000,67.5366,67.7909,66.3589,67.1526,748837.86258493,0
+TRGP.US,D,20150504,000000,67.4624,67.7473,66.0264,67.5276,1072202.7902161,0
+TRGP.US,D,20150505,000000,67.5078,68.6588,66.4321,66.6687,1146629.4307368,0
+TRGP.US,D,20150506,000000,66.4381,67.0239,64.5598,65.1209,1187775.5786088,0
+TRGP.US,D,20150507,000000,64.8131,65.2951,63.4227,65.1645,929729.74389718,0
+TRGP.US,D,20150508,000000,65.7849,66.8448,64.825,66.0729,755721.32139541,0
+TRGP.US,D,20150511,000000,66.0838,66.151,64.3974,65.0487,873769.81062273,0
+TRGP.US,D,20150512,000000,65.1843,65.2257,63.9729,64.341,1245123.9253309,0
+TRGP.US,D,20150513,000000,65.1783,66.2471,64.056,64.9744,873461.61113107,0
+TRGP.US,D,20150514,000000,65.1843,65.395,64.0343,64.1114,692232.2261132,0
+TRGP.US,D,20150515,000000,64.1976,64.9665,63.2505,64.7438,1305919.053909,0
+TRGP.US,D,20150518,000000,63.7285,64.6973,63.7285,64.4568,875495.72777604,0
+TRGP.US,D,20150519,000000,63.9076,64.5835,63.3633,63.7364,1514094.1689092,0
+TRGP.US,D,20150520,000000,63.7285,63.9521,62.829,62.9804,758218.24252293,0
+TRGP.US,D,20150521,000000,63.1208,63.9007,62.8082,63.0368,619993.29673823,0
+TRGP.US,D,20150522,000000,62.7368,63.108,62.3925,62.9912,644383.4971652,0
+TRGP.US,D,20150526,000000,62.3559,62.8448,61.5157,62.0421,926374.91664368,0
+TRGP.US,D,20150527,000000,61.9897,62.1995,61.1,61.2356,845939.9017708,0
+TRGP.US,D,20150528,000000,60.8833,60.9338,59.5088,60.0283,1096850.6656279,0
+TRGP.US,D,20150529,000000,60.0827,60.0827,58.4073,58.8041,1768343.5921777,0
+TRGP.US,D,20150601,000000,58.8111,58.8111,57.7601,58.5854,1031208.2158646,0
+TRGP.US,D,20150602,000000,58.6626,59.8462,58.3885,59.2762,932750.09891546,0
+TRGP.US,D,20150603,000000,59.0169,59.2198,58.341,58.4014,1006842.2672009,0
+TRGP.US,D,20150604,000000,58.2173,58.241,56.2786,56.337,946952.53778528,0
+TRGP.US,D,20150605,000000,56.1708,57.9848,55.6957,57.4345,1840741.1685041,0
+TRGP.US,D,20150608,000000,58.0006,58.7527,56.816,57.1139,1089717.6157537,0
+TRGP.US,D,20150609,000000,57.4187,57.9778,56.725,57.0347,1136963.0820902,0
+TRGP.US,D,20150610,000000,57.6859,58.2173,57.3217,57.8828,1125734.5156923,0
+TRGP.US,D,20150611,000000,57.9778,58.3123,57.0921,57.3325,879726.64997796,0
+TRGP.US,D,20150612,000000,57.0446,57.3069,56.6052,57.0921,820139.05711314,0
+TRGP.US,D,20150615,000000,56.5398,58.1006,56.5082,57.8828,729604.193325,0
+TRGP.US,D,20150616,000000,57.9026,58.0936,56.8556,57.3069,664242.65981969,0
+TRGP.US,D,20150617,000000,57.3137,58.2529,56.7309,57.5127,873305.99565004,0
+TRGP.US,D,20150618,000000,57.7868,58.1064,56.8091,57.7354,1211679.7332801,0
+TRGP.US,D,20150619,000000,57.5948,57.9332,56.9823,57.1673,1125050.4138698,0
+TRGP.US,D,20150622,000000,57.5443,60.6063,57.5443,59.2069,2116574.6610902,0
+TRGP.US,D,20150623,000000,59.3484,60.7804,58.9041,59.9768,1297543.1011667,0
+TRGP.US,D,20150624,000000,59.9917,60.6389,59.2386,59.5088,562447.90443947,0
+TRGP.US,D,20150625,000000,59.5088,59.6166,58.0818,58.241,830929.07079169,0
+TRGP.US,D,20150626,000000,58.3172,58.6191,57.6443,58.3054,1596498.6290583,0
+TRGP.US,D,20150629,000000,57.5711,58.4597,56.7042,56.7309,873149.36967887,0
+TRGP.US,D,20150630,000000,57.2741,57.8907,56.6982,57.0565,932342.87139041,0
+TRGP.US,D,20150701,000000,57.3267,57.5186,55.2168,55.5987,1248897.095501,0
+TRGP.US,D,20150702,000000,55.5661,56.3499,55.0822,55.9897,732577.05530686,0
+TRGP.US,D,20150706,000000,55.2356,55.2356,54.1163,54.723,1570384.5324583,0
+TRGP.US,D,20150707,000000,54.6794,57.2741,53.9035,56.8793,1604005.5602831,0
+TRGP.US,D,20150708,000000,55.9639,56.9179,54.622,55.2356,829207.19559894,0
+TRGP.US,D,20150709,000000,56.1628,56.6913,55.8413,56.0728,788553.15642349,0
+TRGP.US,D,20150710,000000,56.6814,56.6814,54.999,56.0471,1328173.0781872,0
+TRGP.US,D,20150713,000000,56.431,58.3252,56.431,57.5711,1241234.5487952,0
+TRGP.US,D,20150714,000000,57.2553,58.9189,57.1673,58.3618,981216.23733692,0
+TRGP.US,D,20150715,000000,58.1846,58.5547,56.4686,56.8942,1054892.0836861,0
+TRGP.US,D,20150716,000000,56.9179,57.1475,56.2786,56.4766,617646.93864106,0
+TRGP.US,D,20150717,000000,56.1628,56.3924,55.4414,56.1826,858762.01111404,0
+TRGP.US,D,20150720,000000,56.247,56.2786,54.7308,55.4087,1017473.633928,0
+TRGP.US,D,20150721,000000,55.4839,57.1743,55.2989,56.143,788242.93595155,0
+TRGP.US,D,20150722,000000,55.9145,56.1628,54.3033,54.6349,988232.07035529,0
+TRGP.US,D,20150723,000000,54.9288,55.6107,54.2311,55.5285,897700.23803755,0
+TRGP.US,D,20150724,000000,55.7225,56.0797,54.6794,55.2425,1410736.1852877,0
+TRGP.US,D,20150727,000000,54.6161,55.3514,53.382,55.0308,1148510.9633712,0
+TRGP.US,D,20150728,000000,55.2168,57.5948,54.4567,56.8991,1125363.6658122,0
+TRGP.US,D,20150729,000000,56.913,58.5785,56.5666,58.2529,1176340.8722231,0
+TRGP.US,D,20150730,000000,58.0451,58.156,56.6161,57.9026,934605.35880624,0
+TRGP.US,D,20150731,000000,57.6126,58.8537,57.0397,57.1129,702773.65921815,0
+TRGP.US,D,20150803,000000,56.5844,56.5844,54.6626,54.815,1012097.8264014,0
+TRGP.US,D,20150804,000000,54.4013,56.9456,53.7452,53.9411,1464088.0435196,0
+TRGP.US,D,20150805,000000,53.7304,55.9709,50.6883,50.7941,2117456.8189794,0
+TRGP.US,D,20150806,000000,50.3676,50.3676,46.8238,49.5651,2871095.5202033,0
+TRGP.US,D,20150807,000000,49.3147,49.4779,47.5621,47.7313,1501873.3011973,0
+TRGP.US,D,20150810,000000,47.7907,50.1726,47.6887,49.9421,1279484.6319357,0
+TRGP.US,D,20150811,000000,49.2365,50.05,48.6774,49.9738,888209.71467466,0
+TRGP.US,D,20150812,000000,50.1984,50.7981,48.8318,50.3607,1265862.2144042,0
+TRGP.US,D,20150813,000000,49.9846,50.0242,48.332,48.4092,842926.62018347,0
+TRGP.US,D,20150814,000000,48.1083,49.0237,47.4611,47.9519,968365.83426985,0
+TRGP.US,D,20150817,000000,47.7857,48.6992,47.7571,48.6378,708036.29184953,0
+TRGP.US,D,20150818,000000,48.8704,49.0811,48.0133,48.4567,1038673.7169938,0
+TRGP.US,D,20150819,000000,48.2875,48.7407,46.1182,46.899,1367605.4347875,0
+TRGP.US,D,20150820,000000,45.8194,45.9846,41.8965,42.0024,2885893.1377636,0
+TRGP.US,D,20150821,000000,41.9658,41.9658,40.4596,41.083,1763280.0261032,0
+TRGP.US,D,20150824,000000,37.7797,40.2349,37.7797,38.2844,1766993.5773552,0
+TRGP.US,D,20150825,000000,39.4314,39.7886,37.9024,37.9172,1295901.0546948,0
+TRGP.US,D,20150826,000000,38.8861,39.369,37.4521,38.4387,1492267.5819588,0
+TRGP.US,D,20150827,000000,39.6164,41.5461,39.4996,41.2889,1820739.5267403,0
+TRGP.US,D,20150828,000000,41.2938,43.3711,40.9504,42.5912,1651625.9184602,0
+TRGP.US,D,20150831,000000,42.141,43.2107,41.3908,42.6556,2003940.3780147,0
+TRGP.US,D,20150901,000000,41.9489,42.2944,40.7446,41.1691,1272205.0609916,0
+TRGP.US,D,20150902,000000,41.9272,42.23,39.9657,40.901,1292805.9234064,0
+TRGP.US,D,20150903,000000,41.0088,42.3606,40.4724,41.5779,1763593.2780455,0
+TRGP.US,D,20150904,000000,40.991,41.5591,40.2893,40.998,964650.26203759,0
+TRGP.US,D,20150908,000000,41.2691,42.0261,40.9584,41.5709,966972.36837149,0
+TRGP.US,D,20150909,000000,41.9866,42.3992,40.9584,41.0761,1071969.3669946,0
+TRGP.US,D,20150910,000000,40.9326,41.4631,40.1241,40.3141,1221397.6169237,0
+TRGP.US,D,20150911,000000,39.7797,39.8668,37.9024,38.5833,1096749.6166143,0
+TRGP.US,D,20150914,000000,38.3893,38.5516,37.7797,37.936,809316.70775022,0
+TRGP.US,D,20150915,000000,38.0993,38.802,37.9291,38.2517,811488.25105376,0
+TRGP.US,D,20150916,000000,38.7614,39.8787,38.6357,39.7253,1327184.8188336,0
+TRGP.US,D,20150917,000000,39.7124,41.0038,39.4412,39.9657,988391.72779687,0
+TRGP.US,D,20150918,000000,39.1434,39.5382,38.6743,39.2166,1532535.6139021,0
+TRGP.US,D,20150921,000000,39.5848,40.4368,39.0226,39.9005,1131589.2955437,0
+TRGP.US,D,20150922,000000,39.2028,40.2488,38.7832,39.1513,1036351.6106599,0
+TRGP.US,D,20150923,000000,39.2274,39.6323,36.225,36.3675,1375965.2196875,0
+TRGP.US,D,20150924,000000,36.2508,36.2508,33.5055,34.4754,2717930.4777491,0
+TRGP.US,D,20150925,000000,34.8108,35.2195,34.2497,34.8702,1890732.1365417,0
+TRGP.US,D,20150928,000000,34.322,34.702,32.0092,32.3575,1479608.1615276,0
+TRGP.US,D,20150929,000000,32.7316,33.1908,31.4124,31.5886,1996046.4290676,0
+TRGP.US,D,20150930,000000,32.0537,33.3403,31.8014,33.267,1474924.5397444,0
+TRGP.US,D,20151001,000000,33.4016,34.8366,33.3135,33.6173,1645584.1979335,0
+TRGP.US,D,20151002,000000,33.4481,35.7341,33.1314,35.7025,1143667.6841465,0
+TRGP.US,D,20151005,000000,36.3675,39.4314,36.0072,39.0731,2345681.0687799,0
+TRGP.US,D,20151006,000000,39.0474,41.6541,38.7446,40.1518,2109866.0170733,0
+TRGP.US,D,20151007,000000,41.0612,43.1801,40.2112,41.1444,2434930.5891143,0
+TRGP.US,D,20151008,000000,40.803,42.9346,39.3244,42.2478,1332452.5039156,0
+TRGP.US,D,20151009,000000,42.4892,42.8693,41.1691,41.4433,1697622.4189879,0
+TRGP.US,D,20151012,000000,41.5827,41.6749,39.4146,40.3141,1062777.9487121,0
+TRGP.US,D,20151013,000000,39.7193,40.8218,39.092,39.653,995466.16924316,0
+TRGP.US,D,20151014,000000,39.5056,40.2755,38.4991,39.5521,1076302.3487003,0
+TRGP.US,D,20151015,000000,39.4076,40.417,38.3042,40.1369,905182.91749903,0
+TRGP.US,D,20151016,000000,40.3398,40.5586,38.7248,39.9757,1249136.5816633,0
+TRGP.US,D,20151019,000000,39.8035,40.2419,38.5684,39.8787,731740.36947376,0
+TRGP.US,D,20151020,000000,39.8559,41.5659,39.6788,40.5002,614944.88801581,0
+TRGP.US,D,20151021,000000,40.5457,41.0434,38.995,39.279,754185.37638779,0
+TRGP.US,D,20151022,000000,39.176,39.6985,37.6658,38.13,1109599.0091912,0
+TRGP.US,D,20151023,000000,37.9291,38.7377,37.0553,37.8776,977964.48007736,0
+TRGP.US,D,20151026,000000,37.5442,37.757,36.2606,36.3863,1134999.6997548,0
+TRGP.US,D,20151027,000000,35.7866,35.8361,33.2433,34.2032,1876331.6416051,0
+TRGP.US,D,20151028,000000,34.4812,35.941,34.1597,35.5679,1348245.4542605,0
+TRGP.US,D,20151029,000000,35.2522,37.083,35.0018,36.04,1034153.7946128,0
+TRGP.US,D,20151030,000000,36.1458,38.2052,35.7945,37.5244,1333890.43138,0
+TRGP.US,D,20151102,000000,37.0187,38.6525,36.701,38.2191,1261604.0089686,0
+TRGP.US,D,20151103,000000,35.4531,35.8153,32.8296,33.4056,6258385.7798237,0
+TRGP.US,D,20151104,000000,33.5045,34.0835,31.9479,32.9148,2840024.9694833,0
+TRGP.US,D,20151105,000000,33.4214,33.8401,32.2201,32.9216,1883105.9674808,0
+TRGP.US,D,20151106,000000,32.3101,33.1512,30.9187,31.7598,1740546.0190101,0
+TRGP.US,D,20151109,000000,31.7539,32.2041,30.6505,31.2205,1649390.7142781,0
+TRGP.US,D,20151110,000000,31.1858,31.55,30.4931,30.6297,1211589.7996579,0
+TRGP.US,D,20151111,000000,30.5099,30.6297,28.4476,28.7108,1790962.4033952,0
+TRGP.US,D,20151112,000000,28.3526,28.883,26.8682,26.9928,2230514.4974221,0
+TRGP.US,D,20151113,000000,26.6692,27.3689,26.0853,27.2145,2370939.2802342,0
+TRGP.US,D,20151116,000000,27.0552,28.4614,27.0552,28.4308,1694245.3609514,0
+TRGP.US,D,20151117,000000,28.3981,28.5693,27.4857,27.741,1308458.4156222,0
+TRGP.US,D,20151118,000000,28.0626,28.9602,27.6281,28.217,1344400.5392907,0
+TRGP.US,D,20151119,000000,28.217,28.3644,27.2967,27.643,1060807.4929457,0
+TRGP.US,D,20151120,000000,27.7925,27.8904,26.3159,26.3753,1210371.1485532,0
+TRGP.US,D,20151123,000000,26.2843,26.8543,25.8697,25.9933,1667440.0890979,0
+TRGP.US,D,20151124,000000,26.0853,27.3412,25.9527,27.2669,2440545.8828033,0
+TRGP.US,D,20151125,000000,26.9532,27.4125,26.3624,26.6376,1457867.4662387,0
+TRGP.US,D,20151127,000000,26.4684,26.7424,26.0181,26.2239,452805.68265847,0
+TRGP.US,D,20151130,000000,26.2764,26.7256,25.6796,25.8023,1820355.5404884,0
+TRGP.US,D,20151201,000000,25.8983,26.0457,25.0274,25.158,2089773.4311973,0
+TRGP.US,D,20151202,000000,25.1996,25.1996,23.834,24.213,2073289.305599,0
+TRGP.US,D,20151203,000000,24.5,24.7543,23.4728,23.6509,1347974.6429039,0
+TRGP.US,D,20151204,000000,23.3847,23.6302,19.8231,19.8488,4620034.6702879,0
+TRGP.US,D,20151207,000000,19.6321,19.6321,15.824,17.0917,7945931.5911695,0
+TRGP.US,D,20151208,000000,16.2367,18.8642,16.1852,18.4158,4735840.8819022,0
+TRGP.US,D,20151209,000000,18.6256,21.0501,18.4574,20.6226,4514945.7170624,0
+TRGP.US,D,20151210,000000,20.4446,21.5242,19.7865,21.0641,4394926.7720688,0
+TRGP.US,D,20151211,000000,20.5534,20.8137,18.4425,18.6592,2746372.7436238,0
+TRGP.US,D,20151214,000000,18.5197,18.8454,17.26,18.2733,2760214.4375148,0
+TRGP.US,D,20151215,000000,18.7008,19.0986,17.7617,18.5484,2187868.7821874,0
+TRGP.US,D,20151216,000000,18.4158,19.0522,17.9695,18.5672,2251989.433805,0
+TRGP.US,D,20151217,000000,18.6642,18.7374,16.6434,17.346,2986104.4550997,0
+TRGP.US,D,20151218,000000,17.3836,18.2219,16.7285,16.8997,4187031.5628363,0
+TRGP.US,D,20151221,000000,16.2287,17.1362,15.3173,17.1105,5886303.1017271,0
+TRGP.US,D,20151222,000000,16.8067,18.6712,16.6434,17.7617,4168186.932279,0
+TRGP.US,D,20151223,000000,18.4712,18.963,17.8993,18.5039,4441686.1926495,0
+TRGP.US,D,20151224,000000,18.398,18.9027,17.8468,17.8715,815207.86524656,0
+TRGP.US,D,20151228,000000,17.5628,17.5628,16.6048,17.1174,2340491.1914383,0
+TRGP.US,D,20151229,000000,17.5964,17.7132,16.4723,17.1828,2929301.7730514,0
+TRGP.US,D,20151230,000000,16.7038,17.5232,16.3623,17.1036,2729625.89059,0
+TRGP.US,D,20151231,000000,16.876,18.1279,16.7424,17.7647,3547192.2398154,0
+TRGP.US,D,20160104,000000,17.2946,17.727,16.2109,17.5964,3447218.3876613,0
+TRGP.US,D,20160105,000000,17.5885,17.6766,16.7235,17.3222,2807057.7287769,0
+TRGP.US,D,20160106,000000,16.6969,16.8878,15.0283,15.2293,3990998.4973173,0
+TRGP.US,D,20160107,000000,14.8245,15.1016,13.9734,14.0912,3655428.8698164,0
+TRGP.US,D,20160108,000000,14.1951,15.2659,14.0378,14.8315,2758618.8735891,0
+TRGP.US,D,20160111,000000,14.7533,14.9245,14.0446,14.3594,2341369.307367,0
+TRGP.US,D,20160112,000000,14.7137,15.6924,13.4727,14.4564,3662643.7693916,0
+TRGP.US,D,20160113,000000,14.5969,14.9125,11.2599,11.345,10206851.736802,0
+TRGP.US,D,20160114,000000,11.8665,12.49,11.065,12.3396,7498573.4608374,0
+TRGP.US,D,20160115,000000,10.9868,11.4915,10.3613,11.1886,5463326.0774107,0
+TRGP.US,D,20160119,000000,11.3232,11.4915,10.1099,10.5197,4380608.1268332,0
+TRGP.US,D,20160120,000000,10.5048,11.0322,9.69035,10.6582,5043384.5654647,0
+TRGP.US,D,20160121,000000,10.7819,12.4434,10.5592,12.3049,5036142.3826557,0
+TRGP.US,D,20160122,000000,13.3213,14.0298,12.6522,13.4281,4984433.5813859,0
+TRGP.US,D,20160125,000000,13.1709,14.6206,12.8106,13.6251,5408892.9947327,0
+TRGP.US,D,20160126,000000,13.9536,14.7601,13.1777,14.6355,4181982.1436237,0
+TRGP.US,D,20160127,000000,14.4445,15.0561,13.9912,14.7671,4987150.7893632,0
+TRGP.US,D,20160128,000000,15.2896,15.9418,15.1333,15.535,4143399.6092283,0
+TRGP.US,D,20160129,000000,15.438,15.9289,14.8027,15.344,5297880.5483265,0
+TRGP.US,D,20160201,000000,15.0224,15.0224,14.106,14.6889,3417652.4567547,0
+TRGP.US,D,20160202,000000,14.395,15.1788,14.012,14.7008,3822170.8577459,0
+TRGP.US,D,20160203,000000,14.9729,15.5152,14.3366,15.1936,4740499.2414319,0
+TRGP.US,D,20160204,000000,15.4262,16.5523,15.4034,16.0546,4540776.8764242,0
+TRGP.US,D,20160205,000000,15.6092,16.4148,15.1738,15.5766,4742565.6937612,0
+TRGP.US,D,20160208,000000,14.6949,14.8027,12.8037,13.4915,4398271.4944209,0
+TRGP.US,D,20160209,000000,13.0214,13.1639,11.2738,12.0328,5242359.1677713,0
+TRGP.US,D,20160210,000000,12.1565,13.0907,12.1406,12.397,3770996.6057584,0
+TRGP.US,D,20160211,000000,11.9417,12.2505,9.93379,10.5345,5113813.707005,0
+TRGP.US,D,20160212,000000,10.9174,11.6557,10.1417,11.1164,7245114.2408558,0
+TRGP.US,D,20160216,000000,11.2599,12.0991,10.5167,11.7795,10540605.513527,0
+TRGP.US,D,20160217,000000,12.1149,14.5543,11.9279,14.0586,16486697.295656,0
+TRGP.US,D,20160218,000000,14.4148,15.8626,14.0664,15.725,17300181.26473,0
+TRGP.US,D,20160219,000000,15.6578,15.6578,14.0664,14.5999,11603875.570936,0
+TRGP.US,D,20160222,000000,15.0432,15.9101,14.6266,15.3846,7557985.2284184,0
+TRGP.US,D,20160223,000000,15.344,15.9101,14.3673,14.4554,10679220.508505,0
+TRGP.US,D,20160224,000000,13.7369,15.6498,13.3629,15.1115,9719803.5748845,0
+TRGP.US,D,20160225,000000,14.7641,16.8681,14.211,16.5929,11222044.694491,0
+TRGP.US,D,20160226,000000,17.0917,18.8542,16.9146,17.445,10617518.970274,0
+TRGP.US,D,20160229,000000,17.445,18.6751,17.2916,18.3545,17281041.571053,0
+TRGP.US,D,20160301,000000,18.3198,18.689,17.5618,18.0517,7479710.6414576,0
+TRGP.US,D,20160302,000000,17.9853,18.7018,17.3174,18.5652,7523101.0879229,0
+TRGP.US,D,20160303,000000,18.4584,20.0338,18.1763,19.6321,6257605.6814383,0
+TRGP.US,D,20160304,000000,20.0061,20.7375,19.255,20.1437,6316424.2913092,0
+TRGP.US,D,20160307,000000,20.391,21.1659,19.8567,20.5068,5825956.6307697,0
+TRGP.US,D,20160308,000000,20.3634,20.4366,18.1427,18.4722,6186409.5778843,0
+TRGP.US,D,20160309,000000,19.0976,19.4885,18.2377,19.3639,6016327.9200533,0
+TRGP.US,D,20160310,000000,19.2352,19.4599,18.2446,18.6336,5580321.6359157,0
+TRGP.US,D,20160311,000000,19.2639,19.9596,18.7414,19.351,6205965.5934978,0
+TRGP.US,D,20160314,000000,19.165,20.1724,18.778,19.8775,4352144.6406656,0
+TRGP.US,D,20160315,000000,19.5301,19.5687,18.3752,19.071,3302971.9311526,0
+TRGP.US,D,20160316,000000,19.6123,20.8057,19.5015,20.6474,9289179.1612144,0
+TRGP.US,D,20160317,000000,20.8869,21.448,20.2209,20.6424,6298589.1403983,0
+TRGP.US,D,20160318,000000,20.8612,21.1659,20.0754,20.3139,13092038.54196,0
+TRGP.US,D,20160321,000000,20.299,20.3822,19.4599,19.9735,4275992.0829916,0
+TRGP.US,D,20160322,000000,19.6449,20.6474,19.4677,20.405,5634291.9141112,0
+TRGP.US,D,20160323,000000,20.0754,20.3496,18.9512,19.158,4658844.5649641,0
+TRGP.US,D,20160324,000000,18.8472,19.4153,18.0923,19.165,4071505.2569899,0
+TRGP.US,D,20160328,000000,19.1333,19.2887,18.4366,19.1333,5094843.7756708,0
+TRGP.US,D,20160329,000000,18.588,19.4955,18.0695,19.2847,5491601.6124129,0
+TRGP.US,D,20160330,000000,19.8023,20.4436,19.5905,19.8646,6613432.6047076,0
+TRGP.US,D,20160331,000000,19.7637,20.5494,19.7161,20.391,5397762.4458781,0
+TRGP.US,D,20160401,000000,19.7201,19.8023,19.063,19.2995,5152970.1997981,0
+TRGP.US,D,20160404,000000,19.1224,19.5301,18.499,18.7918,4641840.0369455,0
+TRGP.US,D,20160405,000000,18.6672,19.4747,18.5108,19.158,4909938.227536,0
+TRGP.US,D,20160406,000000,19.4757,19.6389,18.7988,19.5825,3876602.9299338,0
+TRGP.US,D,20160407,000000,19.4282,19.9735,19.1135,19.6123,3338869.5932551,0
+TRGP.US,D,20160408,000000,20.0754,20.6771,19.9665,20.1912,4011908.5697139,0
+TRGP.US,D,20160411,000000,20.4644,20.8681,20.2209,20.4851,4766407.198044,0
+TRGP.US,D,20160412,000000,20.6702,22.0892,20.3139,21.9804,5268031.6801816,0
+TRGP.US,D,20160413,000000,21.8794,22.1645,21.2015,21.8448,6149381.1773189,0
+TRGP.US,D,20160414,000000,21.8864,21.9744,21.2709,21.926,4877741.9908038,0
+TRGP.US,D,20160415,000000,21.6172,22.5871,21.4539,22.2219,6102222.6131342,0
+TRGP.US,D,20160418,000000,21.1056,23.0245,21.0067,22.8681,4757886.7452122,0
+TRGP.US,D,20160419,000000,23.449,25.5391,23.4204,25.4084,6494657.573072,0
+TRGP.US,D,20160420,000000,25.161,26.7474,25.067,25.8043,7457845.655882,0
+TRGP.US,D,20160421,000000,25.7687,26.5634,25.4698,26.2437,5483569.2263171,0
+TRGP.US,D,20160422,000000,26.4169,27.1571,25.9271,27.0859,5428617.762199,0
+TRGP.US,D,20160425,000000,27.1086,27.2789,25.2323,25.6351,4864552.0630508,0
+TRGP.US,D,20160426,000000,25.9617,26.1527,25.4223,26.0151,2702158.7476971,0
+TRGP.US,D,20160427,000000,26.3575,27.6549,26.1586,27.6272,5672491.4727449,0
+TRGP.US,D,20160428,000000,27.5283,27.934,26.1586,26.4327,4901253.0648119,0
+TRGP.US,D,20160429,000000,26.7336,28.8949,26.7118,28.2922,5434010.748058,0
+TRGP.US,D,20160502,000000,28.119,28.5238,26.6514,27.2145,4413974.5111436,0
+TRGP.US,D,20160503,000000,26.7544,26.9236,26.2368,26.7038,2442915.4821736,0
+TRGP.US,D,20160504,000000,26.8384,27.8508,26.4258,27.3719,4540318.1139022,0
+TRGP.US,D,20160505,000000,28.027,28.6227,27.5529,27.8944,3015732.0259047,0
+TRGP.US,D,20160506,000000,27.5797,28.6514,27.4481,27.9726,2774069.2677777,0
+TRGP.US,D,20160509,000000,27.5915,27.8944,26.0893,27.1541,4226718.562951,0
+TRGP.US,D,20160510,000000,27.2225,28.208,27.1304,27.9142,3194576.6542002,0
+TRGP.US,D,20160511,000000,27.6787,29.4332,26.979,29.357,4316892.6817604,0
+TRGP.US,D,20160512,000000,29.9706,30.3615,28.114,28.7534,3615398.3030552,0
+TRGP.US,D,20160513,000000,28.7969,29.2284,28.313,28.6584,2488119.7584342,0
+TRGP.US,D,20160516,000000,29.3066,30.6565,29.2215,30.2863,4058247.6263978,0
+TRGP.US,D,20160517,000000,29.9429,31.3056,29.7004,30.6367,3500074.0952361,0
+TRGP.US,D,20160518,000000,30.6287,30.8672,29.2363,29.455,2889742.0946939,0
+TRGP.US,D,20160519,000000,29.1888,30.2942,28.69,30.0696,3238155.0518309,0
+TRGP.US,D,20160520,000000,30.0696,30.9078,29.6154,30.8375,2601529.0874444,0
+TRGP.US,D,20160523,000000,30.2536,30.5079,29.8736,29.931,2818478.2883007,0
+TRGP.US,D,20160524,000000,30.1814,30.3091,28.8979,29.5075,4155734.6623257,0
+TRGP.US,D,20160525,000000,29.837,30.9493,29.5223,30.7257,3504247.4195003,0
+TRGP.US,D,20160526,000000,31.168,31.4452,30.0547,30.0696,2798936.4195491,0
+TRGP.US,D,20160527,000000,29.8874,30.0616,29.1531,29.8726,2860336.831719,0
+TRGP.US,D,20160531,000000,29.9795,30.7395,29.7668,29.9498,2970724.7952208,0
+TRGP.US,D,20160601,000000,29.4184,30.5851,28.8049,30.4595,3799178.1651778,0
+TRGP.US,D,20160602,000000,29.9062,30.5851,29.837,30.5317,2287953.7882565,0
+TRGP.US,D,20160603,000000,30.7059,30.9009,30.0042,30.5733,1914064.3537956,0
+TRGP.US,D,20160606,000000,31.1512,31.7212,30.5397,31.4382,2494927.4304844,0
+TRGP.US,D,20160607,000000,31.5164,31.9162,31.1176,31.3304,3430062.2861222,0
+TRGP.US,D,20160608,000000,31.3888,31.553,29.9062,30.3536,4365855.9813291,0
+TRGP.US,D,20160609,000000,29.931,30.3477,29.5846,30.1507,3644025.4886249,0
+TRGP.US,D,20160610,000000,29.5926,29.8102,28.3634,28.4584,3231131.1348915,0
+TRGP.US,D,20160613,000000,28.0557,28.508,27.5451,27.8439,3681346.9313299,0
+TRGP.US,D,20160614,000000,27.5995,27.9558,26.7959,27.6281,6446016.6198569,0
+TRGP.US,D,20160615,000000,27.5173,29.3066,27.1541,28.5168,5715909.2024439,0
+TRGP.US,D,20160616,000000,28.033,28.5742,27.264,28.2794,2616212.5196192,0
+TRGP.US,D,20160617,000000,28.7108,29.2937,28.5822,29.0077,4355625.7791862,0
+TRGP.US,D,20160620,000000,29.4461,29.8796,29.1671,29.3402,2922215.2057235,0
+TRGP.US,D,20160621,000000,29.2848,29.7876,28.4575,29.5015,3733865.1351991,0
+TRGP.US,D,20160622,000000,29.6371,29.931,28.9375,29.1107,3124869.0026174,0
+TRGP.US,D,20160623,000000,29.5144,30.0418,29.3263,30.026,2325403.5632088,0
+TRGP.US,D,20160624,000000,28.6693,29.4461,28.215,28.7316,5051751.4237957,0
+TRGP.US,D,20160627,000000,28.2298,28.5436,26.5178,27.0799,4826033.189534,0
+TRGP.US,D,20160628,000000,27.8508,29.0137,27.7608,28.6584,4337113.5998838,0
+TRGP.US,D,20160629,000000,29.2719,29.9568,28.7593,29.557,4497530.9300484,0
+TRGP.US,D,20160630,000000,29.6282,29.9627,29.0355,29.4689,3072739.8374508,0
+TRGP.US,D,20160701,000000,29.643,30.0042,29.3145,29.83,2162815.7002308,0
+TRGP.US,D,20160705,000000,29.265,29.265,28.0904,28.9721,2366409.2529518,0
+TRGP.US,D,20160706,000000,28.595,29.3768,28.411,29.3333,2609168.392877,0
+TRGP.US,D,20160707,000000,29.748,30.3892,28.5168,28.788,3125518.7477752,0
+TRGP.US,D,20160708,000000,29.3204,29.931,28.9641,29.6005,2322106.3338931,0
+TRGP.US,D,20160711,000000,29.938,30.3763,29.8102,29.8648,1967983.0969941,0
+TRGP.US,D,20160712,000000,30.4981,31.7252,30.4239,31.0681,3295876.2694135,0
+TRGP.US,D,20160713,000000,31.0552,31.2512,29.5015,29.9627,2610912.4988528,0
+TRGP.US,D,20160714,000000,30.3685,30.5851,29.7192,29.8796,1997771.3357308,0
+TRGP.US,D,20160715,000000,30.026,30.2536,29.265,29.5015,1873001.0661148,0
+TRGP.US,D,20160718,000000,29.3699,30.3338,28.69,30.1883,3649167.87293,0
+TRGP.US,D,20160719,000000,30.1933,30.2536,28.7455,28.8949,2963387.626339,0
+TRGP.US,D,20160720,000000,28.7385,29.8102,27.6975,29.1601,3155012.9338821,0
+TRGP.US,D,20160721,000000,29.1324,29.5846,28.4179,28.4892,2011049.1761256,0
+TRGP.US,D,20160722,000000,28.4941,28.6425,27.6717,28.2022,2094394.4025919,0
+TRGP.US,D,20160725,000000,27.9142,28.0764,27.0196,27.167,3634744.1367203,0
+TRGP.US,D,20160726,000000,26.9978,27.5915,26.789,26.881,2636615.3259672,0
+TRGP.US,D,20160727,000000,27.0403,27.5331,25.7459,25.9775,3677435.3240111,0
+TRGP.US,D,20160728,000000,25.9043,26.3862,25.258,26.0003,3662859.0037907,0
+TRGP.US,D,20160729,000000,25.6925,26.787,25.5609,26.7068,2836252.8098034,0
+TRGP.US,D,20160801,000000,26.2566,26.6554,25.8281,26.4376,4262026.0988138,0
+TRGP.US,D,20160802,000000,26.5712,27.1175,25.6559,26.8008,6751339.2460992,0
+TRGP.US,D,20160803,000000,26.8008,28.023,25.3402,27.6035,7135000.120181,0
+TRGP.US,D,20160804,000000,27.8904,29.2769,27.8053,28.9959,4697871.7150196,0
+TRGP.US,D,20160805,000000,28.9453,29.8686,28.2714,29.6054,3586812.5475811,0
+TRGP.US,D,20160808,000000,29.833,30.695,29.833,30.1636,3957560.3682073,0
+TRGP.US,D,20160809,000000,30.2437,30.5149,29.8686,30.0785,2147337.0123185,0
+TRGP.US,D,20160810,000000,30.222,30.5595,29.6054,29.7756,2921908.0167219,0
+TRGP.US,D,20160811,000000,29.9914,30.4278,29.7688,30.2863,1915647.7918397,0
+TRGP.US,D,20160812,000000,30.4862,30.8157,30.1863,30.4209,1431870.5864946,0
+TRGP.US,D,20160815,000000,30.6079,31.4224,30.6079,31.2403,3928262.2171869,0
+TRGP.US,D,20160816,000000,31.0651,31.4154,30.8157,30.8227,2114314.1946546,0
+TRGP.US,D,20160817,000000,30.6583,31.1037,30.2982,30.9305,1904344.4491717,0
+TRGP.US,D,20160818,000000,31.1878,32.0903,31.1809,32.0488,2021104.5634749,0
+TRGP.US,D,20160819,000000,31.74,31.7836,31.2224,31.4818,2849176.9786504,0
+TRGP.US,D,20160822,000000,30.981,31.174,30.5069,30.7158,1672548.1167384,0
+TRGP.US,D,20160823,000000,30.6079,31.3828,30.5653,31.0829,1771758.0383492,0
+TRGP.US,D,20160824,000000,30.7603,31.0829,30.1794,30.3358,1986448.7937503,0
+TRGP.US,D,20160825,000000,30.2655,31.2027,30.2655,31.0166,1783101.8006226,0
+TRGP.US,D,20160826,000000,31.1255,31.748,30.8781,31.2106,1985727.3037927,0
+TRGP.US,D,20160829,000000,31.0127,31.6282,30.8365,31.5758,2202529.9835793,0
+TRGP.US,D,20160830,000000,31.646,32.0131,31.0958,31.2908,1666843.8999173,0
+TRGP.US,D,20160831,000000,30.9879,31.2472,30.6525,31.2403,2662459.6217007,0
+TRGP.US,D,20160901,000000,31.0523,31.275,30.6583,31.0572,2183243.7688322,0
+TRGP.US,D,20160902,000000,31.5412,31.8915,31.1314,31.5906,1215178.0501329,0
+TRGP.US,D,20160906,000000,31.7776,32.974,31.7776,32.9524,2349227.8891593,0
+TRGP.US,D,20160907,000000,32.982,33.841,32.5802,33.553,4048270.0467891,0
+TRGP.US,D,20160908,000000,33.8767,34.9514,33.6827,34.6644,3287634.7118594,0
+TRGP.US,D,20160909,000000,34.1349,34.226,33.275,33.3462,2959283.0154041,0
+TRGP.US,D,20160912,000000,32.7228,33.5619,32.3219,33.174,3069130.3666829,0
+TRGP.US,D,20160913,000000,32.6317,32.8088,31.5758,32.4417,3213553.6589654,0
+TRGP.US,D,20160914,000000,32.2219,33.3412,31.934,33.0108,3046782.3668219,0
+TRGP.US,D,20160915,000000,33.073,33.7271,32.7296,33.3521,3230858.3025546,0
+TRGP.US,D,20160916,000000,32.6356,33.8331,32.509,33.5451,4911357.9661779,0
+TRGP.US,D,20160919,000000,34.0379,35.0691,34.0379,34.502,4427378.6628055,0
+TRGP.US,D,20160920,000000,34.2646,34.8366,33.8261,33.9133,2980947.9239327,0
+TRGP.US,D,20160921,000000,34.4724,35.4887,34.3438,35.3679,3984512.1611305,0
+TRGP.US,D,20160922,000000,35.7965,36.4674,34.7722,35.176,3934456.5217242,0
+TRGP.US,D,20160923,000000,35.1948,35.6975,33.6827,33.7915,4779602.1782476,0
+TRGP.US,D,20160926,000000,34.1567,34.4278,33.4392,33.5333,2550684.2552414,0
+TRGP.US,D,20160927,000000,33.8855,34.2428,32.6802,33.6619,2985429.4476885,0
+TRGP.US,D,20160928,000000,33.9766,35.8648,33.6757,35.3095,4571600.8675509,0
+TRGP.US,D,20160929,000000,35.1601,35.941,34.6496,35.4125,4229828.8515915,0
+TRGP.US,D,20160930,000000,35.6609,35.839,35.1601,35.2027,2784052.9103272,0
+TRGP.US,D,20161003,000000,35.3095,35.4333,34.6376,35.1601,2029332.9846572,0
+TRGP.US,D,20161004,000000,35.1671,35.2383,34.421,34.5852,2534574.0109937,0
+TRGP.US,D,20161005,000000,35.2235,35.4659,34.8791,35.0691,2136043.7745519,0
+TRGP.US,D,20161006,000000,35.3245,35.7797,35.0018,35.0612,1392931.3490809,0
+TRGP.US,D,20161007,000000,35.2127,35.4185,34.7643,34.988,1555627.3345035,0
+TRGP.US,D,20161010,000000,35.3245,36.0924,35.3245,35.654,1646442.1040595,0
+TRGP.US,D,20161011,000000,35.4739,35.5243,34.7386,35.2127,1913468.164615,0
+TRGP.US,D,20161012,000000,34.9019,35.0889,34.1894,34.3932,2761975.7218229,0
+TRGP.US,D,20161013,000000,34.1498,34.7584,33.8331,34.421,3087866.8747956,0
+TRGP.US,D,20161014,000000,34.5506,35.0256,34.2497,34.4942,2093200.0032505,0
+TRGP.US,D,20161017,000000,34.3308,34.601,33.4204,33.4758,2791629.5653714,0
+TRGP.US,D,20161018,000000,34.0617,34.1626,33.367,33.7549,1986187.0768049,0
+TRGP.US,D,20161019,000000,34.1755,34.8524,33.6619,34.4784,2017224.2813504,0
+TRGP.US,D,20161020,000000,34.0914,34.5218,33.8509,34.226,2240108.0907789,0
+TRGP.US,D,20161021,000000,34.0914,34.9236,34.0191,34.8296,2104462.9263129,0
+TRGP.US,D,20161024,000000,34.5506,34.988,33.36,33.8687,2415205.8216479,0
+TRGP.US,D,20161025,000000,33.8113,34.2339,32.8207,32.9306,2421590.0983309,0
+TRGP.US,D,20161026,000000,32.4347,33.6055,32.0131,33.5184,3297616.3334287,0
+TRGP.US,D,20161027,000000,33.7697,34.0706,33.367,33.4263,1717160.2457789,0
+TRGP.US,D,20161028,000000,33.2472,33.6905,32.5624,32.7564,3104420.7242133,0
+TRGP.US,D,20161031,000000,32.89,32.89,31.8063,32.1071,3568087.1548599,0
+TRGP.US,D,20161101,000000,32.509,32.7376,31.5609,32.1309,3686910.6900219,0
+TRGP.US,D,20161102,000000,31.6767,33.9053,30.2437,33.3511,6151309.1924996,0
+TRGP.US,D,20161103,000000,33.9795,34.1112,32.7564,33.8687,3171641.5595699,0
+TRGP.US,D,20161104,000000,33.6223,33.8479,33.167,33.167,1932702.8443651,0
+TRGP.US,D,20161107,000000,33.6431,34.0666,33.1394,33.4679,2220152.9315615,0
+TRGP.US,D,20161108,000000,32.9256,34.6732,32.9256,34.3328,1700732.7076283,0
+TRGP.US,D,20161109,000000,34.2062,35.8964,34.0409,35.5392,2611373.2823551,0
+TRGP.US,D,20161110,000000,35.5541,36.1676,34.9949,35.1345,2899026.4780689,0
+TRGP.US,D,20161111,000000,34.3457,35.2541,33.8935,35.2017,2423800.0402597,0
+TRGP.US,D,20161114,000000,35.1413,35.7628,34.7782,35.5907,2193737.7089008,0
+TRGP.US,D,20161115,000000,35.9548,37.1483,35.7351,36.5258,2866305.7969558,0
+TRGP.US,D,20161116,000000,36.3428,37.0227,36.0072,36.4081,2044937.9838366,0
+TRGP.US,D,20161117,000000,36.8693,37.3017,36.0944,36.5466,1953191.5423747,0
+TRGP.US,D,20161118,000000,36.5684,37.1909,36.2616,36.8929,1688991.8227312,0
+TRGP.US,D,20161121,000000,37.6451,38.8049,37.4541,38.7337,4693783.271927,0
+TRGP.US,D,20161122,000000,38.7257,39.0128,37.5125,37.9054,3426824.6757246,0
+TRGP.US,D,20161123,000000,37.3888,38.2805,37.0227,37.7975,2726176.0772637,0
+TRGP.US,D,20161125,000000,37.7906,38.2349,37.6094,37.9895,2212776.3535643,0
+TRGP.US,D,20161128,000000,38.2141,38.3032,35.5313,36.2566,2589100.0587643,0
+TRGP.US,D,20161129,000000,35.749,35.8885,34.8435,35.5392,3064036.4859043,0
+TRGP.US,D,20161130,000000,35.9548,39.5848,35.8232,38.9762,19365981.827927,0
+TRGP.US,D,20161201,000000,39.5026,39.566,37.5916,37.9291,3965538.1878357,0
+TRGP.US,D,20161202,000000,38.0241,38.8554,37.6234,38.4833,3463127.5443718,0
+TRGP.US,D,20161205,000000,38.9762,39.656,38.9702,39.0128,2512310.8923042,0
+TRGP.US,D,20161206,000000,38.6229,39.2978,38.4289,39.2176,1640684.3312612,0
+TRGP.US,D,20161207,000000,38.9247,39.5511,38.8,39.364,2221156.3482671,0
+TRGP.US,D,20161208,000000,39.566,40.0191,39.084,39.6412,2005599.602819,0
+TRGP.US,D,20161209,000000,40.0657,40.1142,38.8643,39.1582,1885981.8224095,0
+TRGP.US,D,20161212,000000,40.0875,40.1745,38.889,39.078,2622886.8069714,0
+TRGP.US,D,20161213,000000,39.4947,40.2498,38.984,39.459,2667754.5900165,0
+TRGP.US,D,20161214,000000,39.4224,39.8549,38.5655,38.8138,2646451.4369568,0
+TRGP.US,D,20161215,000000,38.4349,39.6412,37.5848,39.5026,2313182.6954969,0
+TRGP.US,D,20161216,000000,39.3512,40.2053,39.1908,40.1667,5686066.3972399,0
+TRGP.US,D,20161219,000000,40.0657,40.2251,39.656,40.1904,1716270.0039686,0
+TRGP.US,D,20161220,000000,40.4517,41.7738,40.4517,41.1127,3520843.7095037,0
+TRGP.US,D,20161221,000000,41.184,42.2924,41.1127,42.039,2321591.9944136,0
+TRGP.US,D,20161222,000000,42.2577,42.2804,41.3136,41.8648,1443041.5549546,0
+TRGP.US,D,20161223,000000,41.8579,42.517,41.6135,42.4478,1225123.2940573,0
+TRGP.US,D,20161227,000000,42.5942,42.7357,42.0984,42.5655,720644.17728382,0
+TRGP.US,D,20161228,000000,42.7713,43.4057,41.6669,41.7481,1937504.6934942,0
+TRGP.US,D,20161229,000000,41.6669,41.7767,41.186,41.4482,1814513.8970088,0
+TRGP.US,D,20161230,000000,41.3977,41.9222,40.7604,41.0068,2244682.5796273,0
+TRGP.US,D,20170103,000000,41.8035,42.617,41.3017,42.4052,2460681.9197552,0
+TRGP.US,D,20170104,000000,42.4478,42.6328,41.7332,42.617,1831039.4527026,0
+TRGP.US,D,20170105,000000,42.7792,43.2523,42.5586,43.1445,1905832.9011429,0
+TRGP.US,D,20170106,000000,43.2177,43.8609,42.9761,43.4522,2352419.0170107,0
+TRGP.US,D,20170109,000000,43.0435,43.8233,42.7654,42.8594,3291513.9834938,0
+TRGP.US,D,20170110,000000,42.9089,42.9089,41.4195,41.7035,2700699.5999399,0
+TRGP.US,D,20170111,000000,42.0014,42.3092,41.5511,42.0014,3245983.3189191,0
+TRGP.US,D,20170112,000000,42.2438,42.8861,41.3977,41.946,2015136.6087282,0
+TRGP.US,D,20170113,000000,41.6303,42.42,41.6303,42.3864,1866731.9853074,0
+TRGP.US,D,20170117,000000,42.799,43.7124,42.509,43.6521,1725704.9503739,0
+TRGP.US,D,20170118,000000,43.5096,44.0875,43.3335,43.8826,2490529.7774099,0
+TRGP.US,D,20170119,000000,44.1479,44.7189,43.5907,43.8025,1580016.5244404,0
+TRGP.US,D,20170120,000000,44.3211,44.7971,43.664,43.9182,2236548.1340277,0
+TRGP.US,D,20170123,000000,42.7139,43.0653,42.1558,42.2508,8083689.6905111,0
+TRGP.US,D,20170124,000000,42.6021,43.751,42.4714,43.4463,4257230.3126255,0
+TRGP.US,D,20170125,000000,43.7382,43.8094,43.1811,43.4868,2842213.6911192,0
+TRGP.US,D,20170126,000000,44.1479,44.425,43.468,43.6352,1807266.6617491,0
+TRGP.US,D,20170127,000000,43.6699,43.6917,42.2686,42.8238,2229250.3742612,0
+TRGP.US,D,20170130,000000,42.7565,42.9564,41.8787,42.4724,3209504.6249881,0
+TRGP.US,D,20170131,000000,42.8802,43.2592,42.4438,42.8079,2560495.1039776,0
+TRGP.US,D,20170201,000000,43.1791,43.8856,42.5408,43.8698,3158481.946521,0
+TRGP.US,D,20170202,000000,44.0558,44.6159,43.5739,44.4883,2115792.5417244,0
+TRGP.US,D,20170203,000000,44.6516,45.3483,44.3102,45.2444,2673897.3595568,0
+TRGP.US,D,20170206,000000,45.4442,45.6521,44.9683,45.5778,2374989.3247016,0
+TRGP.US,D,20170207,000000,45.4898,45.9341,43.4482,43.5798,2665043.44498,0
+TRGP.US,D,20170208,000000,43.2067,43.9144,42.9039,43.9144,2690051.0548804,0
+TRGP.US,D,20170209,000000,44.323,44.5378,43.7976,44.0648,1653871.2275437,0
+TRGP.US,D,20170210,000000,44.6883,44.6883,43.9648,44.0856,2762850.8062812,0
+TRGP.US,D,20170213,000000,44.1093,44.4645,43.6907,44.2478,2026388.4163991,0
+TRGP.US,D,20170214,000000,44.3993,44.5595,43.855,44.0558,2051689.0684392,0
+TRGP.US,D,20170215,000000,44.2726,44.9425,43.9292,44.049,2941262.9447982,0
+TRGP.US,D,20170216,000000,44.3013,44.8643,43.4017,43.4829,2558898.5295617,0
+TRGP.US,D,20170217,000000,43.3493,43.7194,42.9949,43.6056,2101874.050583,0
+TRGP.US,D,20170221,000000,44.3468,44.3745,43.1869,43.4482,2042802.818178,0
+TRGP.US,D,20170222,000000,42.9168,43.4265,42.3032,42.4062,2084667.4245371,0
+TRGP.US,D,20170223,000000,41.7669,42.8663,41.4492,41.7757,6610451.6588046,0
+TRGP.US,D,20170224,000000,41.5897,42.1033,41.3156,41.8856,2490497.4417256,0
+TRGP.US,D,20170227,000000,42.0044,42.1528,41.4868,41.5363,1990935.3699567,0
+TRGP.US,D,20170228,000000,40.9425,42.1776,40.9425,41.9776,4762782.569924,0
+TRGP.US,D,20170301,000000,42.333,43.0118,42.333,42.5476,3121677.874766,0
+TRGP.US,D,20170302,000000,42.2944,42.7416,42.1984,42.4062,2631260.7387334,0
+TRGP.US,D,20170303,000000,42.5784,43.2681,42.3358,43.1563,1692394.1430211,0
+TRGP.US,D,20170306,000000,43.3057,43.4126,42.7931,43.3265,2291412.6959941,0
+TRGP.US,D,20170307,000000,43.7422,44.0192,43.3205,43.8856,3381256.6230148,0
+TRGP.US,D,20170308,000000,43.7372,43.8778,42.0944,42.2052,2541185.6479574,0
+TRGP.US,D,20170309,000000,41.6045,41.8292,39.9242,41.2483,4972991.8015693,0
+TRGP.US,D,20170310,000000,41.4641,41.6085,40.996,41.3977,2522451.1608249,0
+TRGP.US,D,20170313,000000,41.7154,42.518,41.7154,41.9905,2087853.4999377,0
+TRGP.US,D,20170314,000000,41.2621,41.4135,40.0737,40.8316,2419326.600425,0
+TRGP.US,D,20170315,000000,41.5075,42.3488,40.7862,42.2418,3038842.9458187,0
+TRGP.US,D,20170316,000000,42.518,42.5259,41.4709,42.2142,2073219.5817796,0
+TRGP.US,D,20170317,000000,42.2052,42.5338,41.7154,41.9539,6042193.4360797,0
+TRGP.US,D,20170320,000000,41.5669,42.4032,41.2988,42.2874,1853900.7815529,0
+TRGP.US,D,20170321,000000,42.5615,42.9564,41.5293,41.8292,3137803.2763658,0
+TRGP.US,D,20170322,000000,41.5809,42.0845,41.3799,41.7599,2258524.2735183,0
+TRGP.US,D,20170323,000000,41.8114,42.3161,41.5669,42.1528,1594388.7256531,0
+TRGP.US,D,20170324,000000,42.1914,42.518,41.9608,42.1152,2286125.8115994,0
+TRGP.US,D,20170327,000000,41.5541,42.329,41.087,42.236,2609478.613349,0
+TRGP.US,D,20170328,000000,42.42,42.8604,42.0281,42.5853,2267044.7263501,0
+TRGP.US,D,20170329,000000,42.4962,44.042,42.4962,43.8411,2686284.9581413,0
+TRGP.US,D,20170330,000000,44.0924,44.1815,43.3205,43.8778,1989221.5786851,0
+TRGP.US,D,20170331,000000,43.4631,44.5764,43.4393,44.5021,2831780.3804588,0
+TRGP.US,D,20170403,000000,44.3676,44.7387,43.4393,44.1974,2976230.9559751,0
+TRGP.US,D,20170404,000000,44.4507,44.4507,43.5422,44.1894,1828337.4020774,0
+TRGP.US,D,20170405,000000,44.6585,45.0356,43.2968,43.3344,2132256.45752,0
+TRGP.US,D,20170406,000000,43.7422,44.5071,43.4344,44.0726,1901028.0205434,0
+TRGP.US,D,20170407,000000,44.2775,44.4794,43.849,44.0924,2232674.9253341,0
+TRGP.US,D,20170410,000000,44.2775,44.6209,44.0648,44.3676,1326836.1997364,0
+TRGP.US,D,20170411,000000,44.42,44.4269,43.8778,44.1004,1894675.0690547,0
+TRGP.US,D,20170412,000000,44.2924,44.2924,43.564,43.7422,1490598.2522532,0
+TRGP.US,D,20170413,000000,43.758,43.8074,42.8733,43.4175,1817717.1507418,0
+TRGP.US,D,20170417,000000,43.5135,43.5135,42.7337,42.9949,1673287.7955184,0
+TRGP.US,D,20170418,000000,42.8525,42.9415,42.4062,42.7337,2242563.5818108,0
+TRGP.US,D,20170419,000000,42.7337,42.9039,41.1642,41.4195,2885573.8228804,0
+TRGP.US,D,20170420,000000,41.5541,42.0588,41.2988,41.7461,2295520.3383993,0
+TRGP.US,D,20170421,000000,41.7461,41.7461,41.0256,41.18,2132742.5032757,0
+TRGP.US,D,20170424,000000,41.5442,41.9539,40.7208,41.7233,2287727.4384659,0
+TRGP.US,D,20170425,000000,41.6165,42.4348,41.5967,42.333,2664926.2281241,0
+TRGP.US,D,20170426,000000,42.1676,42.9257,41.94,42.3794,2038103.0285527,0
+TRGP.US,D,20170427,000000,42.1033,42.6358,41.2701,41.7154,2269735.6615839,0
+TRGP.US,D,20170428,000000,41.8302,42.2211,41.4294,41.6333,2445210.3052738,0
+TRGP.US,D,20170501,000000,41.7233,42.1984,41.7233,42.1854,1401665.0153315,0
+TRGP.US,D,20170502,000000,42.6674,42.8841,41.8757,42.0924,2363072.6145208,0
+TRGP.US,D,20170503,000000,41.9282,42.3448,41.2997,41.5333,1840049.9932507,0
+TRGP.US,D,20170504,000000,40.901,41.3166,36.9187,36.9365,7905891.9299971,0
+TRGP.US,D,20170505,000000,36.8603,38.4457,36.8603,38.038,5314190.8696212,0
+TRGP.US,D,20170508,000000,37.8866,38.3635,37.552,38.038,2504877.7268594,0
+TRGP.US,D,20170509,000000,37.9638,38.1528,36.7386,37.1978,2326832.396262,0
+TRGP.US,D,20170510,000000,37.5095,38.7248,37.3452,38.4151,2663270.0347903,0
+TRGP.US,D,20170511,000000,38.9356,38.9356,38.3319,38.4319,2125053.6838263,0
+TRGP.US,D,20170512,000000,38.5991,38.7772,38.2873,38.3765,1382830.4896755,0
+TRGP.US,D,20170515,000000,39.087,39.37,38.4923,38.6654,1771683.2620791,0
+TRGP.US,D,20170516,000000,38.6812,38.9356,38.2943,38.3497,1764345.0827072,0
+TRGP.US,D,20170517,000000,38.3913,38.3913,37.4016,37.4194,1376428.0241701,0
+TRGP.US,D,20170518,000000,37.1394,37.552,36.7455,37.4106,1716889.4344223,0
+TRGP.US,D,20170519,000000,37.5174,38.8307,37.5174,38.4517,2557334.2908303,0
+TRGP.US,D,20170522,000000,38.7565,38.8307,37.9776,38.3557,1342883.7935957,0
+TRGP.US,D,20170523,000000,38.7109,38.7109,37.938,37.9558,2160938.209557,0
+TRGP.US,D,20170524,000000,37.8935,38.2409,37.2532,37.4382,1720616.1220461,0
+TRGP.US,D,20170525,000000,37.3363,37.9004,36.0152,36.603,2628018.075885,0
+TRGP.US,D,20170526,000000,36.0004,36.1568,35.3047,35.749,13188869.769789,0
+TRGP.US,D,20170530,000000,35.651,35.7213,34.6684,34.6762,4395260.2338138,0
+TRGP.US,D,20170531,000000,34.3002,34.6842,33.6807,34.6842,5960493.2875558,0
+TRGP.US,D,20170601,000000,34.8059,35.0087,34.4852,34.6327,2298261.7981399,0
+TRGP.US,D,20170602,000000,34.6178,34.7138,34.2012,34.3457,2668939.8949467,0
+TRGP.US,D,20170605,000000,34.1409,34.509,34.0567,34.0805,2360813.1585753,0
+TRGP.US,D,20170606,000000,33.9825,34.5328,33.7855,34.413,2607052.426531,0
+TRGP.US,D,20170607,000000,34.2299,34.7218,33.1028,33.2977,3446548.4327007,0
+TRGP.US,D,20170608,000000,33.1057,33.5887,33.083,33.5303,3797540.1606664,0
+TRGP.US,D,20170609,000000,33.5589,34.692,33.5501,34.5634,6575587.7281118,0
+TRGP.US,D,20170612,000000,34.8286,35.3423,34.419,34.5416,3769937.6120952,0
+TRGP.US,D,20170613,000000,34.6466,34.9721,34.4803,34.602,2116092.657295,0
+TRGP.US,D,20170614,000000,34.5852,34.6684,32.789,32.8583,3494799.3367231,0
+TRGP.US,D,20170615,000000,32.693,33.175,32.0419,32.0577,3965623.0690072,0
+TRGP.US,D,20170616,000000,32.2457,32.9176,31.9509,32.8494,3276654.7260352,0
+TRGP.US,D,20170619,000000,32.8732,33.0098,32.4337,32.4694,1898378.5154053,0
+TRGP.US,D,20170620,000000,31.9439,32.2457,31.0988,31.271,3664595.0258454,0
+TRGP.US,D,20170621,000000,30.8771,31.5224,30.3941,30.7197,5984311.5505655,0
+TRGP.US,D,20170622,000000,31.0018,31.4124,30.6535,31.3086,3380735.2101044,0
+TRGP.US,D,20170623,000000,31.5055,32.2457,31.2888,32.1725,4274596.596113,0
+TRGP.US,D,20170626,000000,32.1795,32.699,31.9142,32.5486,2850104.6085958,0
+TRGP.US,D,20170627,000000,32.6762,33.463,32.6168,32.8732,4464690.0006091,0
+TRGP.US,D,20170628,000000,32.9088,33.7271,32.7208,33.3798,2703407.7135059,0
+TRGP.US,D,20170629,000000,33.4382,33.8855,33.0384,33.0998,2262670.3145488,0
+TRGP.US,D,20170630,000000,33.3927,34.223,33.2552,34.1339,2449974.7662679,0
+TRGP.US,D,20170703,000000,34.317,34.6762,33.8301,33.9993,1469149.5886138,0
+TRGP.US,D,20170705,000000,33.938,33.9687,32.5594,32.789,3257985.9207616,0
+TRGP.US,D,20170706,000000,33.1522,34.0379,32.887,33.5827,2621147.7534463,0
+TRGP.US,D,20170707,000000,33.3422,33.3541,32.599,32.9326,2457693.9004213,0
+TRGP.US,D,20170710,000000,32.8415,33.1898,32.4694,33.1057,1640917.7544827,0
+TRGP.US,D,20170711,000000,33.2047,33.2938,32.7831,33.1206,1614918.8537583,0
+TRGP.US,D,20170712,000000,34.0459,34.7138,33.9004,34.1339,2766720.9835044,0
+TRGP.US,D,20170713,000000,34.0191,34.1844,33.4006,34.0281,1961264.3480759,0
+TRGP.US,D,20170714,000000,34.1626,34.6327,34.0281,34.5416,1733085.5703316,0
+TRGP.US,D,20170717,000000,34.6466,35.7213,34.6466,34.7663,2711155.1413832,0
+TRGP.US,D,20170718,000000,34.9652,35.1107,34.3992,34.6762,2297439.2591687,0
+TRGP.US,D,20170719,000000,34.5546,35.4105,34.5486,35.2275,1694795.0675857,0
+TRGP.US,D,20170720,000000,35.5223,35.6421,34.8514,35.0315,1519387.1162447,0
+TRGP.US,D,20170721,000000,34.988,35.2275,34.4664,34.6327,2177096.9573313,0
+TRGP.US,D,20170724,000000,34.7079,35.0087,34.4744,34.9652,1579914.4649366,0
+TRGP.US,D,20170725,000000,35.4907,35.8044,35.1611,35.2205,1863681.315585,0
+TRGP.US,D,20170726,000000,35.3709,35.4442,34.8643,34.9266,2161159.506897,0
+TRGP.US,D,20170727,000000,34.9039,35.8094,34.7663,35.7935,2384308.0647413,0
+TRGP.US,D,20170728,000000,35.7322,36.4031,35.5105,36.0112,3390178.2404308,0
+TRGP.US,D,20170731,000000,35.9954,36.0192,35.1799,35.7322,1525449.0465741,0
+TRGP.US,D,20170801,000000,35.8648,35.8648,35.1097,35.5877,1537410.218321,0
+TRGP.US,D,20170802,000000,35.3175,35.5609,34.9415,35.4185,1581684.8436559,0
+TRGP.US,D,20170803,000000,35.5343,36.0112,35.0325,35.4273,2172280.9613403,0
+TRGP.US,D,20170804,000000,35.4471,35.6866,34.9652,35.2869,1646425.9362173,0
+TRGP.US,D,20170807,000000,35.079,35.1799,34.3784,34.4942,1677255.9902848,0
+TRGP.US,D,20170808,000000,34.2002,34.694,33.6173,33.7173,2015074.9688298,0
+TRGP.US,D,20170809,000000,33.8687,34.5546,33.7629,34.5396,2632961.3936333,0
+TRGP.US,D,20170810,000000,34.6684,35.0018,33.9341,33.9954,2513379.9908687,0
+TRGP.US,D,20170811,000000,33.8945,34.2478,33.7173,34.1072,1693019.6364157,0
+TRGP.US,D,20170814,000000,34.1913,34.4566,33.6233,33.6619,1952379.1083049,0
+TRGP.US,D,20170815,000000,33.9251,33.9637,32.892,33.2393,1988744.6273406,0
+TRGP.US,D,20170816,000000,33.2245,33.5709,32.8454,33.0098,2135325.3160648,0
+TRGP.US,D,20170817,000000,32.9374,33.169,32.792,32.8158,1251720.4049426,0
+TRGP.US,D,20170818,000000,32.9544,33.4471,32.7386,33.3462,2525538.2081922,0
+TRGP.US,D,20170821,000000,33.3789,33.5926,33.2858,33.3848,2735259.3731015,0
+TRGP.US,D,20170822,000000,33.4382,34.4318,33.3066,34.3784,1871900.6423561,0
+TRGP.US,D,20170823,000000,34.1329,34.6248,34.0557,34.2883,2249280.3097488,0
+TRGP.US,D,20170824,000000,34.1616,34.3645,33.8687,33.8777,1254466.9171339,0
+TRGP.US,D,20170825,000000,34.0488,34.1329,33.8301,33.9479,1534152.3981206,0
+TRGP.US,D,20170828,000000,33.9083,34.1834,33.2858,33.3224,1788888.8776349,0
+TRGP.US,D,20170829,000000,33.1304,33.5451,32.7148,33.4471,1538515.6945304,0
+TRGP.US,D,20170830,000000,33.2858,33.7015,32.9464,33.6698,1699394.8186874,0
+TRGP.US,D,20170831,000000,33.8777,34.3566,33.6233,34.319,2119242.3550508,0
+TRGP.US,D,20170901,000000,34.3784,34.511,33.9399,34.2942,1589108.9146894,0
+TRGP.US,D,20170905,000000,34.609,34.6634,34.0488,34.4318,1272535.4912663,0
+TRGP.US,D,20170906,000000,34.7564,35.6391,34.609,35.1325,2283547.0407708,0
+TRGP.US,D,20170907,000000,35.0325,35.3977,34.8474,35.0869,1238641.6311047,0
+TRGP.US,D,20170908,000000,34.894,35.1176,34.5248,34.8078,1080386.7498324,0
+TRGP.US,D,20170911,000000,34.8168,35.2324,34.8078,35.0721,1110078.9920061,0
+TRGP.US,D,20170912,000000,35.0869,35.8173,35.0869,35.7193,1584456.6181006,0
+TRGP.US,D,20170913,000000,35.84,36.5872,35.6391,36.3269,2206205.1362061,0
+TRGP.US,D,20170914,000000,36.4952,36.9811,36.4496,36.7208,2070579.1710527,0
+TRGP.US,D,20170915,000000,36.9355,36.9811,36.0806,36.135,2624904.7557742,0
+TRGP.US,D,20170918,000000,36.033,36.51,35.9954,36.3645,2638065.3793132,0
+TRGP.US,D,20170919,000000,36.412,37.0207,36.1498,36.5644,1603055.6995547,0
+TRGP.US,D,20170920,000000,36.7485,37.1097,36.5723,37.0959,2261523.4082438,0
+TRGP.US,D,20170921,000000,36.9108,37.0751,35.8954,36.0498,1508299.0079759,0
+TRGP.US,D,20170922,000000,36.0716,36.1944,35.8252,36.1558,1026972.241212,0
+TRGP.US,D,20170925,000000,36.4674,37.5204,36.2784,37.2285,2791648.764684,0
+TRGP.US,D,20170926,000000,37.1562,37.2215,36.51,36.7951,1548575.1238402,0
+TRGP.US,D,20170927,000000,36.8979,37.1424,36.4338,37.1424,1241429.5733915,0
+TRGP.US,D,20170928,000000,37.1741,37.2324,36.135,36.5803,1669670.2408294,0
+TRGP.US,D,20170929,000000,36.4417,36.6575,36.1438,36.42,1905336.7504859,0
+TRGP.US,D,20171002,000000,35.8568,36.127,35.5343,36.1182,2228867.3984994,0
+TRGP.US,D,20171003,000000,36.3091,36.6228,36.1498,36.4813,1512662.3043857,0
+TRGP.US,D,20171004,000000,36.4813,36.4813,35.941,36.0806,1628370.4984567,0
+TRGP.US,D,20171005,000000,36.3418,37.3066,36.3091,37.1651,2435145.8235133,0
+TRGP.US,D,20171006,000000,36.6891,37.1562,36.226,37.0207,1338902.4624575,0
+TRGP.US,D,20171009,000000,37.1295,37.2285,36.8119,36.8653,559200.18914046,0
+TRGP.US,D,20171010,000000,37.1493,37.2968,36.5951,36.6981,1658595.2689323,0
+TRGP.US,D,20171011,000000,36.6981,37.0207,36.3804,36.7871,1390999.2919398,0
+TRGP.US,D,20171012,000000,36.4031,36.7643,36.3576,36.5437,1544006.6979327,0
+TRGP.US,D,20171013,000000,36.9484,36.9484,36.1824,36.3645,1699341.2627102,0
+TRGP.US,D,20171016,000000,36.226,36.5041,34.987,35.1799,2969256.5530523,0
+TRGP.US,D,20171017,000000,34.6327,35.1938,34.2626,34.9415,2767747.6414831,0
+TRGP.US,D,20171018,000000,34.987,35.1394,34.1755,34.2299,2273998.9194701,0
+TRGP.US,D,20171019,000000,33.9855,34.2656,33.7093,34.2556,1958190.4370804,0
+TRGP.US,D,20171020,000000,34.3724,34.4991,33.6085,33.7093,1549973.6421893,0
+TRGP.US,D,20171023,000000,33.7619,33.8301,32.8236,32.9306,2063653.2716565,0
+TRGP.US,D,20171024,000000,33.084,33.3116,32.3199,32.598,2769450.3173633,0
+TRGP.US,D,20171025,000000,32.4733,32.5357,30.9671,31.0661,3716212.8830029,0
+TRGP.US,D,20171026,000000,30.9998,31.839,30.4823,31.3314,3847875.7058406,0
+TRGP.US,D,20171027,000000,31.362,32.6475,31.1265,32.3853,3509854.6292682,0
+TRGP.US,D,20171030,000000,32.3705,32.9068,32.3141,32.4921,2442004.0200704,0
+TRGP.US,D,20171031,000000,32.3961,32.6683,31.9875,32.6594,2392612.2726838,0
+TRGP.US,D,20171101,000000,32.9652,33.4521,32.7672,33.0592,4217997.0225821,0
+TRGP.US,D,20171102,000000,33.5797,35.1671,33.3096,33.6965,5651893.6418005,0
+TRGP.US,D,20171103,000000,33.7985,34.6327,33.5233,34.5376,3074310.139123,0
+TRGP.US,D,20171106,000000,34.5456,35.6857,34.5456,35.6322,2799906.4900802,0
+TRGP.US,D,20171107,000000,34.6327,34.9543,34.5604,34.8534,3069919.5594795,0
+TRGP.US,D,20171108,000000,34.8692,35.0899,34.3061,34.3665,1534795.0698475,0
+TRGP.US,D,20171109,000000,34.1517,35.1423,33.8073,34.9078,1842207.3896923,0
+TRGP.US,D,20171110,000000,34.9316,35.4007,34.6466,34.7267,2047864.3632722,0
+TRGP.US,D,20171113,000000,34.6862,34.6862,33.1602,33.2789,1856543.2132601,0
+TRGP.US,D,20171114,000000,33.1532,33.4036,32.6594,32.7049,2079277.4701485,0
+TRGP.US,D,20171115,000000,32.4921,33.6481,31.9261,33.3026,2369945.9684299,0
+TRGP.US,D,20171116,000000,33.9568,33.9568,32.5872,32.9722,1731914.4122633,0
+TRGP.US,D,20171117,000000,33.2245,33.4363,32.7672,33.081,1269556.5663436,0
+TRGP.US,D,20171120,000000,32.9968,33.5451,32.2873,33.5233,2046120.2572964,0
+TRGP.US,D,20171121,000000,33.6005,33.9341,32.9167,33.2324,2390772.1701451,0
+TRGP.US,D,20171122,000000,33.6391,34.3032,33.4917,34.0567,1607964.6606383,0
+TRGP.US,D,20171124,000000,34.412,34.5922,34.0439,34.1448,738485.39113552,0
+TRGP.US,D,20171127,000000,33.8371,33.9182,33.0117,33.1453,2153499.9916616,0
+TRGP.US,D,20171128,000000,33.073,33.1364,32.3843,32.7287,2138342.6396127,0
+TRGP.US,D,20171129,000000,32.601,32.9968,32.3675,32.8386,3572007.8565898,0
+TRGP.US,D,20171130,000000,33.1453,34.2299,32.9722,34.1517,3404033.0706937,0
+TRGP.US,D,20171201,000000,34.5376,35.2917,34.3101,34.7841,2952329.8327742,0
+TRGP.US,D,20171204,000000,34.9484,35.7124,34.7584,35.2551,3028287.3658519,0
+TRGP.US,D,20171205,000000,35.3709,35.6461,34.8692,35.4363,2390629.6910358,0
+TRGP.US,D,20171206,000000,35.1275,35.2621,34.1745,34.3487,2430278.2925254,0
+TRGP.US,D,20171207,000000,34.4674,35.5699,34.3269,35.4205,2028014.2950289,0
+TRGP.US,D,20171208,000000,35.6955,35.8034,35.1513,35.6955,2200172.5100906,0
+TRGP.US,D,20171211,000000,35.8202,36.8167,35.7955,36.3873,2906315.1434241,0
+TRGP.US,D,20171212,000000,36.4674,37.0256,36.2458,36.513,3009182.0288393,0
+TRGP.US,D,20171213,000000,36.6307,37.0177,36.42,36.7188,1726728.5768823,0
+TRGP.US,D,20171214,000000,36.6634,37.3878,36.6565,36.9841,1880912.1933942,0
+TRGP.US,D,20171215,000000,37.1968,37.2681,36.42,36.4833,3774386.8001666,0
+TRGP.US,D,20171218,000000,36.6871,37.3551,36.6871,37.0009,2897720.9248124,0
+TRGP.US,D,20171219,000000,37.0949,37.1463,35.8786,35.9538,2844565.101667,0
+TRGP.US,D,20171220,000000,35.939,36.0656,34.9642,35.8351,2903345.3129127,0
+TRGP.US,D,20171221,000000,35.7124,36.5456,35.4571,36.3952,2108712.0373373,0
+TRGP.US,D,20171222,000000,36.4674,37.1493,36.3556,37.1345,2123276.2316761,0
+TRGP.US,D,20171226,000000,37.3096,37.4096,37.0256,37.2295,1850495.4297926,0
+TRGP.US,D,20171227,000000,37.2621,37.5046,36.9069,37.4719,1087846.1880207,0
+TRGP.US,D,20171228,000000,37.5293,38.0024,37.2057,37.9202,1766909.7066738,0
+TRGP.US,D,20171229,000000,38.0073,38.2221,37.7956,38.1043,1565202.7390379,0
+TRGP.US,D,20180102,000000,38.4339,38.6931,38.032,38.6307,2343884.417317,0
+TRGP.US,D,20180103,000000,38.9514,39.5333,38.7565,39.2898,3686002.2593892,0
+TRGP.US,D,20180104,000000,39.5115,39.8035,39.2988,39.6362,2908545.2951556,0
+TRGP.US,D,20180105,000000,39.6362,39.6609,37.7698,38.1271,3986657.4316905,0
+TRGP.US,D,20180108,000000,38.032,38.3003,37.662,38.2349,1942712.7596582,0
+TRGP.US,D,20180109,000000,38.2834,38.3625,37.9044,38.1835,1085105.7387703,0
+TRGP.US,D,20180110,000000,38.1755,39.274,38.0152,38.9702,2503717.6841826,0
+TRGP.US,D,20180111,000000,39.2136,40.0785,39.0316,39.9895,2980326.4724987,0
+TRGP.US,D,20180112,000000,40.1093,40.6654,39.5155,40.4784,2389710.1450115,0
+TRGP.US,D,20180116,000000,40.7704,40.9831,39.8717,39.9361,3754185.0813558,0
+TRGP.US,D,20180117,000000,40.133,40.7318,39.6748,40.2983,2646390.8075486,0
+TRGP.US,D,20180118,000000,40.3527,40.418,39.6679,39.8885,1999855.9768826,0
+TRGP.US,D,20180119,000000,39.6827,39.9439,38.8623,39.9193,1906254.2755299,0
+TRGP.US,D,20180122,000000,39.9687,40.2913,39.6748,40.133,1891488.993654,0
+TRGP.US,D,20180123,000000,40.133,40.4625,39.4788,40.1547,1617894.7472106,0
+TRGP.US,D,20180124,000000,40.3685,40.605,39.9361,39.9687,1538532.8728628,0
+TRGP.US,D,20180125,000000,40.1479,40.3923,39.1958,39.3482,2002954.1396414,0
+TRGP.US,D,20180126,000000,39.5739,39.7005,39.1088,39.3394,1568902.143428,0
+TRGP.US,D,20180129,000000,39.1018,39.2058,38.3745,38.4715,2810973.3780562,0
+TRGP.US,D,20180130,000000,37.9855,38.1112,37.5046,37.7104,2784602.6169615,0
+TRGP.US,D,20180131,000000,37.8212,38.5921,37.7589,38.5041,2572470.4225863,0
+TRGP.US,D,20180201,000000,38.8801,39.7481,38.7713,39.2334,2265499.6869313,0
+TRGP.US,D,20180202,000000,38.7584,39.0722,37.6778,37.8124,2791178.8867705,0
+TRGP.US,D,20180205,000000,37.3828,37.6936,36.5535,36.7613,3002229.8566995,0
+TRGP.US,D,20180206,000000,35.9518,37.468,35.4937,37.2839,2939768.4298862,0
+TRGP.US,D,20180207,000000,37.5095,39.0326,37.5095,38.1597,4088641.1487263,0
+TRGP.US,D,20180208,000000,38.2438,38.4695,36.3062,36.3368,3579690.6130984,0
+TRGP.US,D,20180209,000000,36.7149,36.9949,34.8702,36.2329,3135479.1490516,0
+TRGP.US,D,20180212,000000,36.7941,37.942,36.5486,37.7272,1950384.4007752,0
+TRGP.US,D,20180213,000000,37.555,38.1112,37.2136,37.942,1875966.8546658,0
+TRGP.US,D,20180214,000000,37.4214,38.6149,37.275,38.3527,2231686.6659805,0
+TRGP.US,D,20180215,000000,38.6407,40.0835,38.1666,39.9855,4265222.2791158,0
+TRGP.US,D,20180216,000000,39.7481,39.7481,38.1518,38.4319,4476203.5252254,0
+TRGP.US,D,20180220,000000,38.3042,38.6881,38.3042,38.3042,3023563.3244633,0
+TRGP.US,D,20180221,000000,38.2785,38.4061,37.459,37.4937,3354017.8508928,0
+TRGP.US,D,20180222,000000,37.7272,37.8737,36.7535,36.8673,2771949.2594711,0
+TRGP.US,D,20180223,000000,37.1948,37.846,36.8435,37.6778,1646181.3976043,0
+TRGP.US,D,20180226,000000,37.9499,37.9736,36.9949,37.852,2077120.0737068,0
+TRGP.US,D,20180227,000000,37.7718,38.0617,36.7861,36.8435,2439332.2841493,0
+TRGP.US,D,20180228,000000,37.0039,37.3017,35.7757,35.8153,3009109.2735494,0
+TRGP.US,D,20180301,000000,35.945,36.5308,35.6391,36.3368,2393136.7170647,0
+TRGP.US,D,20180302,000000,36.1389,36.6663,35.4273,36.6347,1854504.0441645,0
+TRGP.US,D,20180305,000000,36.4971,37.5728,36.4971,37.3413,1247953.2977134,0
+TRGP.US,D,20180306,000000,37.6214,37.6778,37.0207,37.0989,1660717.2982192,0
+TRGP.US,D,20180307,000000,36.8019,37.2671,35.8153,36.1676,2479761.9945144,0
+TRGP.US,D,20180308,000000,36.2656,36.4734,35.6322,35.9122,1891600.147569,0
+TRGP.US,D,20180309,000000,36.2508,36.7386,36.032,36.6258,1912141.3910657,0
+TRGP.US,D,20180312,000000,36.699,37.4937,36.699,37.468,2312090.3556592,0
+TRGP.US,D,20180313,000000,37.6778,37.9994,37.4749,37.8124,2168453.2247029,0
+TRGP.US,D,20180314,000000,37.9014,38.0122,37.3482,37.4937,2111564.6509929,0
+TRGP.US,D,20180315,000000,37.7174,38.2785,35.5362,37.181,4753846.8056461,0
+TRGP.US,D,20180316,000000,37.3947,38.5635,36.8505,38.2863,3083682.4351399,0
+TRGP.US,D,20180319,000000,38.1914,38.1973,36.3467,37.0285,2408450.6950848,0
+TRGP.US,D,20180320,000000,37.3828,37.6728,36.8505,37.2433,2811335.1335251,0
+TRGP.US,D,20180321,000000,37.374,38.3487,37.1543,38.1043,2906933.5633877,0
+TRGP.US,D,20180322,000000,37.6056,38.0301,37.2215,37.2938,1740850.1765412,0
+TRGP.US,D,20180323,000000,37.4126,37.8124,37.0117,37.0771,2128768.2455684,0
+TRGP.US,D,20180326,000000,37.4214,37.4214,36.4328,37.2136,2810445.9022049,0
+TRGP.US,D,20180327,000000,37.2215,37.3245,36.217,36.4674,2477810.7380606,0
+TRGP.US,D,20180328,000000,36.3368,36.5219,34.7732,35.0869,5316715.0739824,0
+TRGP.US,D,20180329,000000,35.079,36.0568,34.9019,35.2937,5383535.755245,0
+TRGP.US,D,20180402,000000,35.2155,35.655,34.4536,34.8286,3229355.7037215,0
+TRGP.US,D,20180403,000000,34.9425,35.2473,33.9726,35.1987,2032042.1087134,0
+TRGP.US,D,20180404,000000,34.0122,35.0869,33.4897,35.0463,3862062.9873583,0
+TRGP.US,D,20180405,000000,35.1097,36.6585,35.1097,36.2725,3328457.5028877,0
+TRGP.US,D,20180406,000000,35.9934,36.7782,35.5857,36.0568,2831231.6843147,0
+TRGP.US,D,20180409,000000,36.3705,36.6921,35.7757,35.7916,2756783.8235011,0
+TRGP.US,D,20180410,000000,36.4259,37.5352,35.9657,37.1057,4143282.3923725,0
+TRGP.US,D,20180411,000000,36.9801,37.3888,36.4417,36.6109,3784505.8483945,0
+TRGP.US,D,20180412,000000,36.6179,36.6179,36.0498,36.1616,2517158.2134895,0
+TRGP.US,D,20180413,000000,36.1616,36.8751,36.0172,36.2596,2304317.6655285,0
+TRGP.US,D,20180416,000000,36.419,37.555,36.3536,37.4126,2464876.4643122,0
+TRGP.US,D,20180417,000000,37.4126,38.2309,37.4126,37.9014,2491389.7045162,0
+TRGP.US,D,20180418,000000,38.1765,38.7287,38.1765,38.5269,2262490.4473045,0
+TRGP.US,D,20180419,000000,38.7119,38.9049,37.7718,37.8371,2649811.316661,0
+TRGP.US,D,20180420,000000,37.7886,38.5853,37.6302,38.1765,2080904.3592684,0
+TRGP.US,D,20180423,000000,38.0706,38.6555,37.846,38.4941,1525905.7881159,0
+TRGP.US,D,20180424,000000,38.6317,38.6485,36.986,37.1226,2412457.2884764,0
+TRGP.US,D,20180425,000000,36.9315,37.5422,36.2596,37.4996,2023543.8866646,0
+TRGP.US,D,20180426,000000,37.6214,37.8856,37.1097,37.4036,1217432.4536277,0
+TRGP.US,D,20180427,000000,37.3413,38.2863,37.1543,37.9994,1928773.0482239,0
+TRGP.US,D,20180430,000000,37.7846,38.8811,37.7846,38.4151,3712394.2407767,0
+TRGP.US,D,20180501,000000,38.3418,38.6783,38.0973,38.1795,2199090.2751543,0
+TRGP.US,D,20180502,000000,37.9727,38.9454,37.9727,38.7921,3235707.6447201,0
+TRGP.US,D,20180503,000000,37.9727,38.8317,37.6312,37.8678,4283630.3779341,0
+TRGP.US,D,20180504,000000,37.6956,38.1132,37.3512,37.647,2048802.0981189,0
+TRGP.US,D,20180507,000000,37.9578,38.989,37.8994,38.0716,2781220.5064743,0
+TRGP.US,D,20180508,000000,37.9727,38.8158,37.1582,38.7663,2955010.6631066,0
+TRGP.US,D,20180509,000000,38.9544,39.7659,38.7179,38.9227,2265391.5644866,0
+TRGP.US,D,20180510,000000,39.2096,39.5501,38.9454,39.3146,1511084.9292825,0
+TRGP.US,D,20180511,000000,39.3562,39.6421,39.1424,39.3562,1227964.7923214,0
+TRGP.US,D,20180514,000000,39.5501,40.0429,39.4462,39.9529,1247329.8252991,0
+TRGP.US,D,20180515,000000,39.8767,40.0568,39.4779,39.8371,2584059.7339629,0
+TRGP.US,D,20180516,000000,39.9618,39.9915,39.4868,39.7421,2171763.5903904,0
+TRGP.US,D,20180517,000000,39.8153,40.2557,39.5026,39.7243,2118273.2950098,0
+TRGP.US,D,20180518,000000,39.7421,39.7837,39.283,39.5343,1728278.6687518,0
+TRGP.US,D,20180521,000000,39.7332,40.0221,39.4314,39.8559,1898459.3546162,0
+TRGP.US,D,20180522,000000,40.0251,40.4754,39.6669,39.6906,2906148.4125516,0
+TRGP.US,D,20180523,000000,39.372,39.7965,38.8475,39.6718,2197538.1623045,0
+TRGP.US,D,20180524,000000,39.1018,39.365,38.031,38.6783,2921737.2438888,0
+TRGP.US,D,20180525,000000,38.031,38.3418,37.4729,38.2685,2595541.9333851,0
+TRGP.US,D,20180529,000000,37.8747,38.5377,37.8747,38.1211,2430606.7018198,0
+TRGP.US,D,20180530,000000,38.4151,39.8074,38.2765,39.5422,2848539.3593742,0
+TRGP.US,D,20180531,000000,39.1602,39.9113,39.085,39.7757,3115796.822171,0
+TRGP.US,D,20180601,000000,39.9707,40.5249,39.6995,39.9044,2925927.7464853,0
+TRGP.US,D,20180604,000000,40.1399,40.3003,39.5026,39.8371,2011027.9558328,0
+TRGP.US,D,20180605,000000,39.8965,40.1993,39.6095,39.8965,2736238.5380439,0
+TRGP.US,D,20180606,000000,39.9835,40.3279,39.6669,39.8866,1800519.6191071,0
+TRGP.US,D,20180607,000000,40.1489,40.7624,39.9439,40.6654,2231218.8090473,0
+TRGP.US,D,20180608,000000,40.6565,40.697,39.8817,40.3279,2320541.0846715,0
+TRGP.US,D,20180611,000000,40.321,41.5837,39.9113,41.4185,3028305.5546743,0
+TRGP.US,D,20180612,000000,40.8861,41.0563,39.7837,39.8965,3554020.1216683,0
+TRGP.US,D,20180613,000000,39.6421,39.7975,38.8396,39.2008,3399983.0262262,0
+TRGP.US,D,20180614,000000,39.5105,39.8767,39.183,39.6817,1911782.6670672,0
+TRGP.US,D,20180615,000000,39.4868,39.5897,37.9311,38.0637,4443855.7149728,0
+TRGP.US,D,20180618,000000,37.9578,39.0702,37.9578,38.7663,2431458.5450049,0
+TRGP.US,D,20180619,000000,38.2923,39.1672,38.1795,38.9811,2332520.4452409,0
+TRGP.US,D,20180620,000000,39.4036,39.8292,39.1918,39.6817,3217627.9551962,0
+TRGP.US,D,20180621,000000,39.3404,39.8233,39.2502,39.4541,1926258.948764,0
+TRGP.US,D,20180622,000000,40.6802,41.4423,40.0835,40.4437,3749359.9909536,0
+TRGP.US,D,20180625,000000,40.3695,40.6348,39.5422,39.659,3292825.5996911,0
+TRGP.US,D,20180626,000000,39.8233,40.2131,39.1018,40.0835,2978425.7405518,0
+TRGP.US,D,20180627,000000,40.5417,41.1157,40.0597,40.2478,3502939.8452635,0
+TRGP.US,D,20180628,000000,40.4823,41.1691,39.9529,41.0662,2244002.5197654,0
+TRGP.US,D,20180629,000000,41.2691,41.5066,40.4754,40.4754,3053934.6160088,0
+TRGP.US,D,20180702,000000,40.2805,40.3933,39.283,39.4779,2876836.1146693,0
+TRGP.US,D,20180703,000000,39.9915,40.2903,39.4868,39.7975,1279891.8594607,0
+TRGP.US,D,20180705,000000,39.8767,40.0519,39.6332,39.7481,1645809.537234,0
+TRGP.US,D,20180706,000000,39.8371,40.793,39.6817,40.7624,1814613.9355323,0
+TRGP.US,D,20180709,000000,41.0474,41.5383,40.9178,41.4106,1945444.1144974,0
+TRGP.US,D,20180710,000000,41.5887,41.9747,41.3354,41.6293,2368894.0481977,0
+TRGP.US,D,20180711,000000,41.2453,41.7916,40.8702,41.2938,1679378.0195717,0
+TRGP.US,D,20180712,000000,41.4651,41.9569,40.8782,41.8668,2279043.286232,0
+TRGP.US,D,20180713,000000,42.0548,42.9703,41.9005,42.7426,3113634.3732787,0
+TRGP.US,D,20180716,000000,42.3754,42.711,41.8757,42.2656,2031446.9300229,0
+TRGP.US,D,20180717,000000,42.1033,42.319,41.7559,42.2013,1984934.0690355,0
+TRGP.US,D,20180718,000000,41.8668,42.5378,41.3433,42.333,2232626.4218076,0
+TRGP.US,D,20180719,000000,43.2563,43.5432,42.5872,42.7743,3296485.5949658,0
+TRGP.US,D,20180720,000000,42.9703,43.0445,42.1449,42.227,2171567.5553039,0
+TRGP.US,D,20180723,000000,42.3932,42.6832,42.1864,42.514,1820060.4773685,0
+TRGP.US,D,20180724,000000,42.7248,42.8713,42.4714,42.5536,2315344.133899,0
+TRGP.US,D,20180725,000000,42.5298,43.1503,42.2924,43.0108,2253364.7108809,0
+TRGP.US,D,20180726,000000,42.8792,43.3453,42.8792,43.1989,1745216.5044214,0
+TRGP.US,D,20180727,000000,43.0296,43.1345,41.8827,41.9094,2376144.3149278,0
+TRGP.US,D,20180730,000000,42.227,42.7327,42.0647,42.6595,2704360.6057047,0
+TRGP.US,D,20180731,000000,42.7525,43.0939,42.1786,42.512,2056101.8788657,0
+TRGP.US,D,20180801,000000,42.1786,43.0513,42.0004,42.9435,1658496.2408989,0
+TRGP.US,D,20180802,000000,42.7763,43.3503,42.5022,43.2177,2358744.6852657,0
+TRGP.US,D,20180803,000000,43.2009,43.5927,42.7258,42.9771,2031320.6187559,0
+TRGP.US,D,20180806,000000,43.1503,44.035,42.9673,44.0262,2826570.2933146,0
+TRGP.US,D,20180807,000000,44.233,44.4923,43.7055,43.9074,2750505.6482824,0
+TRGP.US,D,20180808,000000,43.5591,44.3329,43.5502,44.2656,2667018.953197,0
+TRGP.US,D,20180809,000000,44.3329,45.6234,43.5017,43.7154,3642387.4841135,0
+TRGP.US,D,20180810,000000,43.6986,45.1088,43.5165,44.9327,2742823.902264,0
+TRGP.US,D,20180813,000000,45.0049,45.1494,44.0914,44.1261,1715736.4651764,0
+TRGP.US,D,20180814,000000,44.4408,44.9089,44.4171,44.5061,1980227.2059793,0
+TRGP.US,D,20180815,000000,44.0836,44.3587,43.0513,43.661,1824970.4489423,0
+TRGP.US,D,20180816,000000,43.949,44.5002,43.8242,44.0509,1303096.7549574,0
+TRGP.US,D,20180817,000000,44.1984,45.0138,44.0678,44.8812,1392479.6599899,0
+TRGP.US,D,20180820,000000,44.8812,45.281,44.8397,45.1335,1689688.0504353,0
+TRGP.US,D,20180821,000000,45.4472,45.8312,45.1335,45.1909,2113634.1347927,0
+TRGP.US,D,20180822,000000,45.4562,46.4467,45.381,46.3715,2241856.2387152,0
+TRGP.US,D,20180823,000000,46.3063,46.3883,45.855,46.0984,1588373.27787,0
+TRGP.US,D,20180824,000000,46.2805,46.5388,45.9401,46.3389,1459517.5966318,0
+TRGP.US,D,20180827,000000,46.2973,46.5735,46.1143,46.4893,1610272.6201103,0
+TRGP.US,D,20180828,000000,46.4467,46.9624,45.9905,46.1737,1916257.117392,0
+TRGP.US,D,20180829,000000,46.2717,46.4547,45.8035,46.1805,1757651.5960424,0
+TRGP.US,D,20180830,000000,46.1805,46.2301,45.5492,46.0321,2041627.6181491,0
+TRGP.US,D,20180831,000000,45.758,46.0401,45.4106,45.8382,1912271.7442933,0
+TRGP.US,D,20180904,000000,45.8965,46.0648,45.0227,45.275,1837385.3307605,0
+TRGP.US,D,20180905,000000,45.2899,45.5392,44.3834,45.5076,1348328.3144517,0
+TRGP.US,D,20180906,000000,45.5076,45.6808,44.8307,44.9,2009452.6017098,0
+TRGP.US,D,20180907,000000,44.6249,45.091,44.3597,44.9327,1376829.1887543,0
+TRGP.US,D,20180910,000000,44.9891,45.5166,44.9723,45.0227,1483040.7965216,0
+TRGP.US,D,20180911,000000,45.1246,45.9826,45.0573,45.6392,2389740.4597156,0
+TRGP.US,D,20180912,000000,45.8213,46.4062,45.4334,46.2547,2882483.7440427,0
+TRGP.US,D,20180913,000000,46.2399,46.4547,45.8649,46.2142,2481051.3799287,0
+TRGP.US,D,20180914,000000,46.1805,46.1805,45.1988,45.8876,1785952.393298,0
+TRGP.US,D,20180917,000000,45.9826,46.2895,45.4146,45.4888,2108415.9637273,0
+TRGP.US,D,20180918,000000,46.4309,47.2296,46.2637,46.4893,2842504.7122785,0
+TRGP.US,D,20180919,000000,46.4725,46.9138,46.4547,46.613,2807785.2816753,0
+TRGP.US,D,20180920,000000,46.7051,46.7051,45.9302,45.9985,2879701.8646967,0
+TRGP.US,D,20180921,000000,46.3231,46.4804,45.8312,46.0559,5133889.1145487,0
+TRGP.US,D,20180924,000000,46.521,46.9297,45.9213,46.3557,3441557.6219161,0
+TRGP.US,D,20180925,000000,46.6387,47.0386,46.4467,46.713,3419903.828779,0
+TRGP.US,D,20180926,000000,46.6387,46.9871,46.0855,46.1063,1555406.0371636,0
+TRGP.US,D,20180927,000000,46.3883,47.0128,46.2479,46.9386,2158515.0542095,0
+TRGP.US,D,20180928,000000,46.8149,47.5611,46.805,46.8713,1563462.6750227,0
+TRGP.US,D,20181001,000000,47.1474,48.2202,47.0208,47.9361,1716964.2106924,0
+TRGP.US,D,20181002,000000,48.0807,48.1459,47.4542,47.5611,2074660.5407144,0
+TRGP.US,D,20181003,000000,48.2113,49.285,47.4621,48.5952,3530714.1771579,0
+TRGP.US,D,20181004,000000,48.5526,48.9871,48.044,48.5348,1204373.8895925,0
+TRGP.US,D,20181005,000000,48.4864,48.7862,48.1786,48.7012,981405.19899246,0
+TRGP.US,D,20181008,000000,48.335,48.5952,47.8055,48.0519,1425667.187546,0
+TRGP.US,D,20181009,000000,48.2439,48.6862,47.9114,48.2944,1231788.4869983,0
+TRGP.US,D,20181010,000000,48.2202,48.3132,47.288,47.3048,1962359.719384,0
+TRGP.US,D,20181011,000000,47.1474,47.3048,45.5214,46.0242,3637801.8798736,0
+TRGP.US,D,20181012,000000,46.7219,47.0812,45.1424,46.1311,2664735.2454883,0
+TRGP.US,D,20181015,000000,46.1973,46.5299,45.8124,46.0806,799949.46418399,0
+TRGP.US,D,20181016,000000,46.4953,47.6383,46.1143,47.1554,1885646.3396842,0
+TRGP.US,D,20181017,000000,47.3632,47.6036,46.7634,47.088,1364620.446924,0
+TRGP.US,D,20181018,000000,46.8872,47.6383,46.5566,47.0128,2045889.8655453,0
+TRGP.US,D,20181019,000000,47.0296,47.9539,46.8436,47.0802,1265677.2947092,0
+TRGP.US,D,20181022,000000,47.088,47.2968,46.423,46.8149,2471472.9439239,0
+TRGP.US,D,20181023,000000,45.6748,45.9302,43.8084,44.9505,2913485.5814334,0
+TRGP.US,D,20181024,000000,45.0395,45.2335,42.7604,42.8673,2594246.4850299,0
+TRGP.US,D,20181025,000000,43.5927,44.134,43.3503,43.661,2984154.2091361,0
+TRGP.US,D,20181026,000000,43.1425,43.375,41.9371,42.8188,1621380.9381818,0
+TRGP.US,D,20181029,000000,43.0513,43.2761,41.7689,42.4685,2462490.6970997,0
+TRGP.US,D,20181030,000000,42.238,42.6209,41.3651,42.416,2009493.0213153,0
+TRGP.US,D,20181031,000000,43.0197,44.419,43.0029,43.7906,2753683.639762,0
+TRGP.US,D,20181101,000000,43.858,44.7071,43.4275,44.5783,1959850.6723748,0
+TRGP.US,D,20181102,000000,44.8317,45.1612,43.2315,43.4759,2045867.6347623,0
+TRGP.US,D,20181105,000000,43.8332,44.2558,43.0108,43.9954,3017316.4744389,0
+TRGP.US,D,20181106,000000,43.9688,44.2993,43.4087,43.7738,1578791.8103948,0
+TRGP.US,D,20181107,000000,44.5527,45.4602,44.3201,44.8921,3065408.7315098,0
+TRGP.US,D,20181108,000000,44.8831,46.6704,44.0162,44.2726,2634331.6182585,0
+TRGP.US,D,20181109,000000,43.7471,43.9598,42.513,42.8396,3120380.4054306,0
+TRGP.US,D,20181112,000000,42.9959,43.0871,41.8401,41.9687,2566654.0413601,0
+TRGP.US,D,20181113,000000,41.9262,42.3774,40.324,40.5269,3285980.5395058,0
+TRGP.US,D,20181114,000000,41.2651,41.563,39.3512,39.559,3535043.1169031,0
+TRGP.US,D,20181115,000000,39.2394,40.3923,39.2394,39.9835,2040718.1770262,0
+TRGP.US,D,20181116,000000,40.0954,40.707,39.559,40.2577,2962091.1674937,0
+TRGP.US,D,20181119,000000,40.2131,40.8138,39.7757,40.0449,2731705.4792911,0
+TRGP.US,D,20181120,000000,39.5511,39.7659,37.7134,38.0083,4588954.0146666,0
+TRGP.US,D,20181121,000000,38.3418,39.8499,38.3418,38.9771,2696439.373524,0
+TRGP.US,D,20181123,000000,37.8242,38.2824,37.56,37.6312,1421626.2374898,0
+TRGP.US,D,20181126,000000,38.0795,38.5457,37.647,38.1557,2095310.9171458,0
+TRGP.US,D,20181127,000000,38.0964,38.4923,37.7134,38.2309,3542190.3136392,0
+TRGP.US,D,20181128,000000,38.2379,38.3685,37.5698,38.0795,2929165.3568829,0
+TRGP.US,D,20181129,000000,37.8896,38.8079,37.8074,38.3151,2538031.9082411,0
+TRGP.US,D,20181130,000000,38.0964,38.2735,37.4848,37.8242,3906836.7948207,0
+TRGP.US,D,20181203,000000,38.7911,39.7322,38.6466,39.5105,3176759.6921118,0
+TRGP.US,D,20181204,000000,39.3156,39.5105,38.2379,38.2903,2878900.5460183,0
+TRGP.US,D,20181206,000000,37.655,37.655,35.8578,36.9841,3699497.3551634,0
+TRGP.US,D,20181207,000000,37.9598,38.9692,37.7322,37.757,3799010.4238151,0
+TRGP.US,D,20181210,000000,37.3581,37.3581,35.7153,36.3912,4170137.1782426,0
+TRGP.US,D,20181211,000000,36.8751,37.0553,35.6886,36.1112,2805232.7835902,0
+TRGP.US,D,20181212,000000,36.6209,37.3581,36.0786,36.8227,2840106.8191844,0
+TRGP.US,D,20181213,000000,36.5021,37.658,36.4526,37.4848,2503924.8346606,0
+TRGP.US,D,20181214,000000,37.0711,37.0711,35.5105,35.7727,4548094.8459934,0
+TRGP.US,D,20181217,000000,35.4759,36.23,34.511,34.6218,2924574.7001924,0
+TRGP.US,D,20181218,000000,34.5278,34.9009,32.9592,33.1116,4224199.4110405,0
+TRGP.US,D,20181219,000000,33.264,33.9271,32.798,33.0948,6144189.2789971,0
+TRGP.US,D,20181220,000000,32.2477,33.3957,31.2393,32.3249,7365945.6199193,0
+TRGP.US,D,20181221,000000,32.2051,32.3329,30.4427,30.6969,7481390.0760646,0
+TRGP.US,D,20181224,000000,30.1616,30.5327,28.8325,28.9077,2144915.8779512,0
+TRGP.US,D,20181226,000000,29.1463,30.8999,28.4347,30.8999,3917438.8573338,0
+TRGP.US,D,20181227,000000,30.2655,30.4664,28.8078,30.0606,4617044.6299738,0
+TRGP.US,D,20181228,000000,30.1883,30.2497,28.9593,29.6698,3691414.4445607,0
+TRGP.US,D,20181231,000000,29.7726,30.6465,29.5856,30.5277,3742754.4169307,0
+TRGP.US,D,20190102,000000,29.9834,31.7559,29.5124,31.1374,3755754.372538,0
+TRGP.US,D,20190103,000000,31.3334,32.4833,31.1294,31.6708,3457397.0548072,0
+TRGP.US,D,20190104,000000,32.5436,33.8647,32.3585,33.3917,5117280.6986637,0
+TRGP.US,D,20190107,000000,33.4263,34.9009,33.4263,34.7643,4351448.4129615,0
+TRGP.US,D,20190108,000000,35.6372,36.5189,35.2393,36.1864,4909369.3215891,0
+TRGP.US,D,20190109,000000,36.7979,37.47,36.4605,37.1107,4044887.9363019,0
+TRGP.US,D,20190110,000000,36.7979,37.0791,35.654,36.2972,4630158.7709665,0
+TRGP.US,D,20190111,000000,35.8826,36.1953,35.4659,35.6639,4134596.2191583,0
+TRGP.US,D,20190114,000000,35.1721,35.6797,34.9682,35.5105,2347842.507182,0
+TRGP.US,D,20190115,000000,36.0627,36.315,35.5362,36.0627,1915542.7008655,0
+TRGP.US,D,20190116,000000,35.9014,36.6555,35.9014,36.2972,2563382.0742978,0
+TRGP.US,D,20190117,000000,35.9508,36.6555,35.9508,36.222,2118750.2463542,0
+TRGP.US,D,20190118,000000,36.6278,37.0553,36.4863,36.8663,2227224.3415373,0
+TRGP.US,D,20190122,000000,36.4773,36.6555,35.6293,35.8143,2268373.5208797,0
+TRGP.US,D,20190123,000000,36.0627,36.1112,34.6624,34.9771,1899345.554466,0
+TRGP.US,D,20190124,000000,34.9157,35.1621,34.4605,34.9682,4255821.6893751,0
+TRGP.US,D,20190125,000000,35.367,36.3586,35.3145,36.0627,2778278.9696867,0
+TRGP.US,D,20190128,000000,35.3067,36.035,35.2057,35.9875,2033005.1058136,0
+TRGP.US,D,20190129,000000,36.5288,37.1899,36.2576,37.0019,3174637.6628249,0
+TRGP.US,D,20190130,000000,37.3838,37.6262,37.0463,37.3759,3801472.988278,0
+TRGP.US,D,20190131,000000,37.564,37.5728,36.5684,37.2285,3689190.3557701,0
+TRGP.US,D,20190201,000000,37.2878,37.8915,36.8019,37.748,1978784.2260642,0
+TRGP.US,D,20190204,000000,37.4768,38.2745,37.459,38.2309,1659007.5489081,0
+TRGP.US,D,20190205,000000,38.1112,38.5081,37.5808,38.0132,1762573.6934977,0
+TRGP.US,D,20190206,000000,37.8074,38.3259,37.7797,37.9093,1834137.6154614,0
+TRGP.US,D,20190207,000000,37.5896,37.7797,36.5684,36.9761,2416975.1898771,0
+TRGP.US,D,20190208,000000,36.8119,36.9325,36.0172,36.9325,2216551.5447146,0
+TRGP.US,D,20190211,000000,36.5862,36.8197,36.1784,36.7851,3505570.1510891,0
+TRGP.US,D,20190212,000000,37.3759,37.8678,37.1661,37.7648,2117288.0671266,0
+TRGP.US,D,20190213,000000,37.9182,38.6901,37.8153,38.4467,1886356.7142502,0
+TRGP.US,D,20190214,000000,38.3359,39.183,38.1369,39.0355,2911119.0135335,0
+TRGP.US,D,20190215,000000,39.3987,39.7391,39.1672,39.3928,2388875.4801587,0
+TRGP.US,D,20190219,000000,40.4042,42.2211,40.4042,41.4521,5916141.8649706,0
+TRGP.US,D,20190220,000000,40.0577,40.7752,37.8915,38.8534,7675605.2698278,0
+TRGP.US,D,20190221,000000,38.5684,38.7337,36.0508,36.3794,5778179.6466214,0
+TRGP.US,D,20190222,000000,36.7425,36.8375,36.223,36.2498,2928368.0801652,0
+TRGP.US,D,20190225,000000,36.0598,36.318,35.7054,35.7975,3259909.8939817,0
+TRGP.US,D,20190226,000000,35.7896,35.9469,34.8742,34.9068,3214843.0443797,0
+TRGP.US,D,20190227,000000,35.2017,35.7054,34.5268,35.3057,3210685.8879578,0
+TRGP.US,D,20190228,000000,35.4769,35.6005,34.8118,34.8286,2755394.3995633,0
+TRGP.US,D,20190301,000000,34.9929,36.129,34.9504,36.1092,2867572.9515871,0
+TRGP.US,D,20190304,000000,36.1528,36.3269,35.4847,35.9826,2571938.9047745,0
+TRGP.US,D,20190305,000000,35.9469,36.1192,35.5491,35.6421,2365982.8261142,0
+TRGP.US,D,20190306,000000,35.4847,35.6263,34.8653,34.8653,2398109.3390269,0
+TRGP.US,D,20190307,000000,34.8742,35.1057,34.5526,34.7,3205593.0176693,0
+TRGP.US,D,20190308,000000,34.034,34.1508,33.2888,34.1013,3486987.2374771,0
+TRGP.US,D,20190311,000000,34.406,34.9682,34.2131,34.9157,2663085.1150953,0
+TRGP.US,D,20190312,000000,35.081,35.743,35.0107,35.1394,2433474.4728274,0
+TRGP.US,D,20190313,000000,35.4363,35.6777,35.0681,35.2957,2015274.0353867,0
+TRGP.US,D,20190314,000000,35.3581,35.743,35.0028,35.1225,1743763.419605,0
+TRGP.US,D,20190315,000000,34.9236,35.0028,34.406,34.6554,3042595.906186,0
+TRGP.US,D,20190318,000000,34.7346,35.2889,34.5951,35.2701,1904440.4457347,0
+TRGP.US,D,20190319,000000,35.4195,35.4679,34.986,35.1483,1730252.1559886,0
+TRGP.US,D,20190320,000000,35.1225,36.1092,34.987,35.9904,1829553.0217117,0
+TRGP.US,D,20190321,000000,35.8252,36.4833,35.7539,36.3606,2369960.1152918,0
+TRGP.US,D,20190322,000000,35.9984,36.0508,35.2363,35.2541,1644865.7394464,0
+TRGP.US,D,20190325,000000,35.1147,35.3135,34.5951,35.081,1848401.6942296,0
+TRGP.US,D,20190326,000000,35.4591,36.4486,35.2799,35.4679,1715652.5944951,0
+TRGP.US,D,20190327,000000,35.4769,35.7381,35.1057,35.2957,1730922.1109492,0
+TRGP.US,D,20190328,000000,35.1225,35.5135,34.9425,35.4769,2117264.8258535,0
+TRGP.US,D,20190329,000000,36.0508,36.4298,35.5926,35.9638,2191510.5886397,0
+TRGP.US,D,20190401,000000,36.3358,36.7495,35.9638,36.6832,1800856.1123226,0
+TRGP.US,D,20190402,000000,36.7495,36.9237,36.4576,36.5684,2066545.2944274,0
+TRGP.US,D,20190403,000000,36.7337,36.8911,34.9682,35.1147,3634409.6644851,0
+TRGP.US,D,20190404,000000,35.0899,35.2185,34.3032,34.8464,2917375.9684593,0
+TRGP.US,D,20190405,000000,34.8821,35.6698,34.8207,35.3057,1957852.9333748,0
+TRGP.US,D,20190408,000000,35.3057,35.4847,34.6644,34.9068,1816005.3804504,0
+TRGP.US,D,20190409,000000,34.7168,34.7772,34.1874,34.6129,2440639.858386,0
+TRGP.US,D,20190410,000000,34.7168,34.7594,33.939,34.0162,2596696.9236112,0
+TRGP.US,D,20190411,000000,33.9647,34.5268,33.8955,34.0934,1815676.971156,0
+TRGP.US,D,20190412,000000,34.5604,34.7782,34.3289,34.7168,2560490.0515269,0
+TRGP.US,D,20190415,000000,34.6466,34.7782,34.2942,34.5862,1968308.4748181,0
+TRGP.US,D,20190416,000000,34.6228,34.6554,34.0033,34.2854,1972239.2814495,0
+TRGP.US,D,20190417,000000,34.3546,34.6129,34.0666,34.0745,1864070.3542876,0
+TRGP.US,D,20190418,000000,34.0587,34.0745,33.5223,34.0518,2709590.9026517,0
+TRGP.US,D,20190422,000000,34.3794,35.6955,34.1013,35.4591,2844200.3147277,0
+TRGP.US,D,20190423,000000,35.4769,35.9034,35.0879,35.4105,2849846.933611,0
+TRGP.US,D,20190424,000000,35.3057,35.3481,34.7594,35.2117,2007240.6388008,0
+TRGP.US,D,20190425,000000,35.2799,35.3453,34.6822,34.8207,1636390.7586708,0
+TRGP.US,D,20190426,000000,34.6644,35.1849,34.4219,35.1582,1693530.9444248,0
+TRGP.US,D,20190429,000000,35.2541,36.223,35.1929,35.9736,4293019.8522834,0
+TRGP.US,D,20190430,000000,36.2378,36.2804,35.3433,35.5293,2361033.4454251,0
+TRGP.US,D,20190501,000000,35.5293,35.9826,35.2551,35.2819,1928150.5862997,0
+TRGP.US,D,20190502,000000,34.9642,35.1879,34.2368,34.8128,3359882.7356456,0
+TRGP.US,D,20190503,000000,34.989,35.6015,34.9741,35.2819,1956493.8241411,0
+TRGP.US,D,20190506,000000,34.8484,35.3799,34.7782,35.3521,2936658.1412458,0
+TRGP.US,D,20190507,000000,34.8662,36.3655,33.8291,36.1042,8675927.8546675,0
+TRGP.US,D,20190508,000000,35.838,35.9736,34.8128,34.9019,3461978.6170865,0
+TRGP.US,D,20190509,000000,34.5546,34.7594,33.6895,34.1122,2660522.5121089,0
+TRGP.US,D,20190510,000000,34.1498,35.9142,34.0686,35.7767,3825624.7130328,0
+TRGP.US,D,20190513,000000,35.4155,36.1418,35.2136,35.7866,3879075.599298,0
+TRGP.US,D,20190514,000000,35.8113,36.8079,35.7935,36.4942,2672949.5198087,0
+TRGP.US,D,20190515,000000,36.6179,37.2809,36.4061,37.1117,2361435.6204995,0
+TRGP.US,D,20190516,000000,37.2908,37.7946,37.1295,37.3957,2764844.5033207,0
+TRGP.US,D,20190517,000000,37.1661,37.6846,36.9889,37.3165,1930376.6960707,0
+TRGP.US,D,20190520,000000,37.2809,37.4294,36.2676,36.5031,2651866.6535988,0
+TRGP.US,D,20190521,000000,36.6713,37.6708,36.3705,37.3165,1929251.0100585,0
+TRGP.US,D,20190522,000000,37.1859,37.2542,36.5031,36.8841,1745870.2915398,0
+TRGP.US,D,20190523,000000,36.2566,36.2566,34.8742,35.4927,2603231.7633245,0
+TRGP.US,D,20190524,000000,35.9024,36.3794,35.2987,35.8024,2259848.0155973,0
+TRGP.US,D,20190528,000000,35.8113,36.038,34.7871,34.8583,3032858.8232298,0
+TRGP.US,D,20190529,000000,34.2556,34.7198,33.1314,34.609,3260467.6845371,0
+TRGP.US,D,20190530,000000,34.7069,35.0434,34.3714,34.5466,2065428.7028265,0
+TRGP.US,D,20190531,000000,34.0439,34.4764,33.8291,34.035,2623283.9295951,0
+TRGP.US,D,20190603,000000,34.5288,35.6352,34.4852,34.9019,3872134.5425498,0
+TRGP.US,D,20190604,000000,35.1473,36.2646,34.9543,36.0786,2663546.9090877,0
+TRGP.US,D,20190605,000000,36.0528,36.228,34.4596,34.8217,2938457.8241791,0
+TRGP.US,D,20190606,000000,34.796,35.1671,34.2656,34.5734,2710574.1095546,0
+TRGP.US,D,20190607,000000,34.7436,34.9979,33.9736,34.1033,3412041.2050262,0
+TRGP.US,D,20190610,000000,34.2368,34.4684,33.4412,34.0439,2268026.9227629,0
+TRGP.US,D,20190611,000000,34.1834,34.3744,33.7351,34.0528,2251970.2344924,0
+TRGP.US,D,20190612,000000,33.7777,34.0439,32.5387,32.7148,3336336.2944827,0
+TRGP.US,D,20190613,000000,33.2294,33.7589,32.7416,33.4847,2773557.9597686,0
+TRGP.US,D,20190614,000000,33.4412,33.5391,32.0864,32.3823,2544750.6571593,0
+TRGP.US,D,20190617,000000,32.3011,32.7594,32.0527,32.5021,1935387.716658,0
+TRGP.US,D,20190618,000000,32.7059,33.5916,32.7059,33.264,2321682.9385259,0
+TRGP.US,D,20190619,000000,33.3155,33.361,32.884,33.2017,1498634.6803095,0
+TRGP.US,D,20190620,000000,33.8469,34.1913,33.6707,34.1221,2180970.1660249,0
+TRGP.US,D,20190621,000000,34.0953,34.6188,33.8559,34.2656,2354172.2173977,0
+TRGP.US,D,20190624,000000,34.3972,34.512,33.0156,33.1038,2869490.8618664,0
+TRGP.US,D,20190625,000000,33.1038,33.1404,32.5535,32.982,3311527.7511392,0
+TRGP.US,D,20190626,000000,33.4412,34.319,33.361,33.8647,4172978.6765067,0
+TRGP.US,D,20190627,000000,33.7687,34.2012,33.6797,33.9201,1302105.4641334,0
+TRGP.US,D,20190628,000000,34.0251,34.9276,34.0251,34.7436,2376585.8991174,0
+TRGP.US,D,20190701,000000,35.2373,35.6312,34.982,35.3799,2426294.9404069,0
+TRGP.US,D,20190702,000000,35.3077,35.4422,34.1913,34.6278,2188657.9749841,0
+TRGP.US,D,20190703,000000,34.6614,35.1305,34.4754,35.0879,1110567.058742,0
+TRGP.US,D,20190705,000000,35.0879,35.6718,34.7554,35.6193,2303332.4376453,0
+TRGP.US,D,20190708,000000,35.3887,35.7678,34.9721,35.3077,1362603.5086113,0
+TRGP.US,D,20190709,000000,35.3521,36.0043,34.9543,35.8568,2932025.0439695,0
+TRGP.US,D,20190710,000000,36.1042,36.8663,35.9826,36.8475,2028599.368818,0
+TRGP.US,D,20190711,000000,36.9455,37.4946,36.7069,37.0533,1842263.9771399,0
+TRGP.US,D,20190712,000000,37.1661,37.3809,36.9543,37.0167,1282027.0251193,0
+TRGP.US,D,20190715,000000,36.9455,37.0068,36.2982,36.4318,1246839.7375828,0
+TRGP.US,D,20190716,000000,36.3348,36.3348,35.7767,36.0874,1232735.3162563,0
+TRGP.US,D,20190717,000000,36.1577,36.1577,35.0206,35.0622,2773395.2708566,0
+TRGP.US,D,20190718,000000,34.6525,35.0167,34.4229,34.6525,2316516.3024575,0
+TRGP.US,D,20190719,000000,34.7238,35.1671,34.3972,35.1394,1913925.9166469,0
+TRGP.US,D,20190722,000000,35.1473,35.5362,35.1077,35.4244,1626349.5181835,0
+TRGP.US,D,20190723,000000,35.3887,35.6352,34.5912,35.0167,2172726.5874906,0
+TRGP.US,D,20190724,000000,34.893,35.7767,34.698,35.653,2399351.2314048,0
+TRGP.US,D,20190725,000000,35.9182,36.2566,35.5481,35.5926,1998855.5916474,0
+TRGP.US,D,20190726,000000,35.653,35.653,35.0622,35.2907,1526140.2218276,0
+TRGP.US,D,20190729,000000,35.2987,35.3165,34.3616,34.6278,2485944.1731701,0
+TRGP.US,D,20190730,000000,34.5902,35.4125,34.0557,35.2165,3451283.5894808,0
+TRGP.US,D,20190731,000000,35.2433,35.7153,34.7089,35.2522,2712886.1109872,0
+TRGP.US,D,20190801,000000,35.0543,35.0849,33.8291,33.8559,3167505.6234408,0
+TRGP.US,D,20190802,000000,33.6579,34.2972,33.2235,33.6579,2264377.0323895,0
+TRGP.US,D,20190805,000000,32.988,33.0602,31.8192,32.1725,2228996.7412369,0
+TRGP.US,D,20190806,000000,32.3635,32.7416,31.6025,32.2081,2444993.0498945,0
+TRGP.US,D,20190807,000000,31.4916,31.6955,30.6217,30.9117,4181145.4577906,0
+TRGP.US,D,20190808,000000,33.8291,33.8469,31.5016,32.5782,7170170.2293851,0
+TRGP.US,D,20190809,000000,32.787,33.4234,32.2803,32.4882,3181377.632036,0
+TRGP.US,D,20190812,000000,32.1825,32.4526,31.9548,32.0883,2572536.1044452,0
+TRGP.US,D,20190813,000000,31.9191,32.4615,31.7104,32.2081,2269708.3783502,0
+TRGP.US,D,20190814,000000,31.556,31.6826,29.9448,30.3773,3783614.596094,0
+TRGP.US,D,20190815,000000,30.3041,30.4862,29.7123,29.9696,2967135.5342556,0
+TRGP.US,D,20190816,000000,30.124,30.9671,29.926,30.8741,1791316.074943,0
+TRGP.US,D,20190819,000000,31.2938,32.1359,31.27,32.0359,2146223.452188,0
+TRGP.US,D,20190820,000000,31.9548,32.3001,31.7104,32.1903,2207793.6267008,0
+TRGP.US,D,20190821,000000,32.6346,32.887,31.7202,32.4981,2668236.5938116,0
+TRGP.US,D,20190822,000000,32.5782,32.6634,31.8004,31.9093,2511842.0248808,0
+TRGP.US,D,20190823,000000,31.5094,31.556,29.7786,29.8242,2916384.6776353,0
+TRGP.US,D,20190826,000000,30.2437,30.3853,29.6906,29.8706,2005599.602819,0
+TRGP.US,D,20190827,000000,30.033,30.1032,28.9919,29.4085,2340385.089974,0
+TRGP.US,D,20190828,000000,30.1329,31.075,30.024,30.8741,2916373.5622438,0
+TRGP.US,D,20190829,000000,31.1206,32.2389,31.1206,32.1725,2245302.010081,0
+TRGP.US,D,20190830,000000,32.4159,32.9236,32.2041,32.7247,4201002.5994649,0
+TRGP.US,D,20190903,000000,32.1359,32.2181,31.4362,31.8737,2803438.1531076,0
+TRGP.US,D,20190904,000000,32.4337,33.1226,32.3447,32.887,2157674.3264158,0
+TRGP.US,D,20190905,000000,33.2235,33.9756,33.1324,33.3214,3559581.8593801,0
+TRGP.US,D,20190906,000000,33.0958,33.9934,32.5782,33.9756,4088224.82679,0
+TRGP.US,D,20190909,000000,34.4268,35.6322,34.2883,35.6154,2982386.8618872,0
+TRGP.US,D,20190910,000000,35.6065,36.2022,35.1513,35.4511,5230981.0488333,0
+TRGP.US,D,20190911,000000,35.65,36.3111,35.1611,35.75,2004288.9971118,0
+TRGP.US,D,20190912,000000,35.1423,35.8311,34.8346,35.5877,2185453.710761,0
+TRGP.US,D,20190913,000000,35.8588,36.2744,35.6965,36.1488,1780761.5054663,0
+TRGP.US,D,20190916,000000,37.0573,39.3789,36.9029,39.2028,5891112.0242871,0
+TRGP.US,D,20190917,000000,39.0741,39.2206,36.7911,37.4333,4686099.5049283,0
+TRGP.US,D,20190918,000000,37.0671,37.8242,36.8277,37.7262,2794942.9625293,0
+TRGP.US,D,20190919,000000,37.9984,38.0063,36.9029,37.0295,2355887.0191595,0
+TRGP.US,D,20190920,000000,37.1355,38.0241,36.8375,37.5452,2951697.2659487,0
+TRGP.US,D,20190923,000000,37.2196,37.5372,36.8741,37.3987,1790366.2142146,0
+TRGP.US,D,20190924,000000,37.1453,37.2809,36.2498,36.5921,1844806.3703236,0
+TRGP.US,D,20190925,000000,36.2933,36.8148,35.9054,36.1834,2049054.7206531,0
+TRGP.US,D,20190926,000000,35.9884,36.3576,35.6322,36.031,1371048.1746828,0
+TRGP.US,D,20190927,000000,35.7411,36.3754,35.7411,36.0142,1314569.8599683,0
+TRGP.US,D,20190930,000000,36.0142,36.511,36.0043,36.3932,1639258.5296785,0
+TRGP.US,D,20191001,000000,36.6109,36.8693,35.8499,35.932,2089300.5218133,0
+TRGP.US,D,20191002,000000,35.7866,35.9132,34.8168,35.2433,2228141.8665814,0
+TRGP.US,D,20191003,000000,34.9801,36.23,34.7722,36.1756,1907033.3634252,0
+TRGP.US,D,20191004,000000,36.2933,36.7733,36.1032,36.7733,1286983.4792393,0
+TRGP.US,D,20191007,000000,36.2834,36.6021,35.655,35.7242,2110488.4789975,0
+TRGP.US,D,20191008,000000,35.2522,35.3333,34.2656,34.321,2169200.987404,0
+TRGP.US,D,20191009,000000,34.7366,34.9068,34.2082,34.5536,1616669.0226749,0
+TRGP.US,D,20191010,000000,34.6278,35.2383,34.6278,35.0721,1278245.7710282,0
+TRGP.US,D,20191011,000000,35.6154,35.9786,35.2165,35.75,1388978.3116666,0
+TRGP.US,D,20191014,000000,35.3145,35.4581,34.5624,34.8346,1386616.7962174,0
+TRGP.US,D,20191015,000000,34.8247,35.8034,34.5536,35.2077,1398478.9399308,0
+TRGP.US,D,20191016,000000,35.08,35.65,34.989,35.2701,1151995.1333621,0
+TRGP.US,D,20191017,000000,35.3799,35.4511,34.9533,35.3145,1826978.2928437,0
+TRGP.US,D,20191018,000000,35.2611,36.221,35.1513,35.6688,1402091.4421692,0
+TRGP.US,D,20191021,000000,35.7579,36.1152,35.4769,35.6787,1412198.3645154,0
+TRGP.US,D,20191022,000000,35.8311,36.9375,35.4471,36.321,2089641.0569894,0
+TRGP.US,D,20191023,000000,36.23,37.083,35.7866,36.7465,1548302.2915034,0
+TRGP.US,D,20191024,000000,36.9633,37.1255,36.6565,36.9099,1155242.8486611,0
+TRGP.US,D,20191025,000000,36.7109,37.2681,36.5209,37.0295,1415315.7265868,0
+TRGP.US,D,20191028,000000,37.3007,37.7262,37.0473,37.1909,1197487.3993116,0
+TRGP.US,D,20191029,000000,36.9909,37.6808,36.6565,37.2196,1198660.5783602,0
+TRGP.US,D,20191030,000000,37.3007,37.4175,36.4219,36.4486,1868710.5249949,0
+TRGP.US,D,20191031,000000,36.3556,36.508,35.2235,36.04,2158756.5613521,0
+TRGP.US,D,20191101,000000,36.3457,37.2087,36.1784,37.181,1491849.2390423,0
+TRGP.US,D,20191104,000000,37.7282,38.3665,37.2443,37.9598,2217614.5803383,0
+TRGP.US,D,20191105,000000,37.9598,38.2448,36.9247,37.6442,2357238.0444721,0
+TRGP.US,D,20191106,000000,37.3928,37.838,36.4863,36.5862,2158422.0891169,0
+TRGP.US,D,20191107,000000,37.5144,38.5149,36.7535,36.9108,3311811.6988676,0
+TRGP.US,D,20191108,000000,36.7347,37.3472,36.1508,36.9851,3123610.9423973,0
+TRGP.US,D,20191111,000000,36.4021,36.6139,35.9479,36.3358,1974867.5662948,0
+TRGP.US,D,20191112,000000,36.2547,36.5031,35.6599,35.9766,2219805.3229545,0
+TRGP.US,D,20191113,000000,35.6876,36.0676,35.3265,35.5303,1847701.4245649,0
+TRGP.US,D,20191114,000000,35.5867,35.9103,35.1967,35.2522,2369454.8702235,0
+TRGP.US,D,20191115,000000,35.5402,36.4388,35.463,36.3922,1646256.1738744,0
+TRGP.US,D,20191118,000000,36.0864,36.4576,35.7609,36.1784,1400940.4939036,0
+TRGP.US,D,20191119,000000,35.9865,36.0776,34.0835,34.3992,2516612.5488157,0
+TRGP.US,D,20191120,000000,34.4832,35.6698,34.3457,35.3541,2752041.5932901,0
+TRGP.US,D,20191121,000000,35.2334,35.752,34.9919,35.6787,1825660.6137056,0
+TRGP.US,D,20191122,000000,35.6698,36.0132,34.7802,34.789,2175454.9108594,0
+TRGP.US,D,20191125,000000,34.8158,35.3641,34.6862,35.1779,1573915.1849956,0
+TRGP.US,D,20191126,000000,35.2067,35.3353,34.3626,34.4832,1332434.3150932,0
+TRGP.US,D,20191127,000000,34.7138,34.7604,33.7401,34.2042,1944663.0056218,0
+TRGP.US,D,20191129,000000,33.8905,34.2418,33.7233,33.8608,1210553.0367778,0
+TRGP.US,D,20191202,000000,34.0924,34.3259,33.6569,33.8608,2011465.4980619,0
+TRGP.US,D,20191203,000000,33.3699,33.7281,32.6861,33.3145,1612928.1881892,0
+TRGP.US,D,20191204,000000,33.6857,33.8707,32.7682,32.786,2252789.7419932,0
+TRGP.US,D,20191205,000000,33.0552,33.0552,32.3873,32.6495,2748415.95468,0
+TRGP.US,D,20191206,000000,32.7218,33.6243,32.5624,33.2136,2610834.6911123,0
+TRGP.US,D,20191209,000000,33.0008,33.842,32.9534,33.7331,2347358.4824066,0
+TRGP.US,D,20191210,000000,33.8994,34.4506,33.7875,34.3724,2122460.7661358,0
+TRGP.US,D,20191211,000000,34.511,34.5278,33.8608,34.1656,1840145.9898136,0
+TRGP.US,D,20191212,000000,34.1745,34.8158,34.1745,34.4456,1838057.3067013,0
+TRGP.US,D,20191213,000000,34.6228,34.7238,34.1112,34.3992,1932158.1901815,0
+TRGP.US,D,20191216,000000,34.6762,35.1493,34.4268,34.7702,2189838.2274636,0
+TRGP.US,D,20191217,000000,34.983,35.6411,34.9662,35.2235,5713223.3196608,0
+TRGP.US,D,20191218,000000,35.2899,36.2349,35.2433,35.845,4057812.1051489,0
+TRGP.US,D,20191219,000000,35.9479,36.4773,35.6322,36.3081,3571551.1150481,0
+TRGP.US,D,20191220,000000,36.4388,37.0335,36.1784,36.8177,4551426.4319738,0
+TRGP.US,D,20191223,000000,36.7257,37.6442,36.7257,37.3383,2527319.702303,0
+TRGP.US,D,20191224,000000,37.4382,37.5184,37.0791,37.366,1004345.3460734,0
+TRGP.US,D,20191226,000000,37.5342,38.1637,37.466,37.7282,1653951.0562645,0
+TRGP.US,D,20191227,000000,37.8846,37.8846,37.3383,37.6442,1376687.7201352,0
+TRGP.US,D,20191230,000000,37.7184,38.1181,37.181,37.2641,1459823.7751432,0
+TRGP.US,D,20191231,000000,36.9296,37.8925,36.9296,37.848,2360933.4069016,0
+TRGP.US,D,20200102,000000,37.9598,38.1459,37.2819,37.6442,1748715.8317645,0
+TRGP.US,D,20200103,000000,38.0132,38.2359,37.6164,38.2359,3630429.343837,0
+TRGP.US,D,20200106,000000,38.1735,39.0494,38.0993,38.8029,2509242.0337594,0
+TRGP.US,D,20200107,000000,38.6456,38.9504,38.4031,38.9049,1515548.2642158,0
+TRGP.US,D,20200108,000000,38.7931,38.7931,36.5595,36.699,3851963.1384431,0
+TRGP.US,D,20200109,000000,36.6337,37.4214,36.2715,37.4116,2673619.4747693,0
+TRGP.US,D,20200110,000000,37.0791,37.366,36.7227,36.7535,2279312.0766084,0
+TRGP.US,D,20200113,000000,36.7535,37.2443,36.1606,37.2285,2043341.4094208,0
+TRGP.US,D,20200114,000000,37.4482,38.1785,37.2443,37.9024,1988717.3441069,0
+TRGP.US,D,20200115,000000,37.8925,38.1735,37.6996,37.848,1523423.0138503,0
+TRGP.US,D,20200116,000000,38.228,38.6871,38.033,38.2448,1619685.3357326,0
+TRGP.US,D,20200117,000000,38.3299,38.5199,38.0053,38.2646,1583365.288753,0
+TRGP.US,D,20200121,000000,37.8925,38.1261,37.2087,37.2819,2232552.6560276,0
+TRGP.US,D,20200122,000000,37.2819,37.5432,36.3922,36.4773,2085316.1592048,0
+TRGP.US,D,20200123,000000,36.0964,36.5862,35.3829,36.4942,3153111.1914451,0
+TRGP.US,D,20200124,000000,36.2982,36.4526,35.3877,35.8539,1463422.1305196,0
+TRGP.US,D,20200127,000000,34.9375,35.3829,34.6129,34.8069,1711194.3120125,0
+TRGP.US,D,20200128,000000,35.1493,35.6975,34.8346,35.463,1411391.9933864,0
+TRGP.US,D,20200129,000000,35.7252,35.7985,35.2067,35.2701,1411491.0214198,0
+TRGP.US,D,20200130,000000,34.796,35.2611,34.606,35.1562,1943957.6835065,0
+TRGP.US,D,20200131,000000,34.7109,34.7871,34.1409,34.6614,1805492.2410693,0
+TRGP.US,D,20200203,000000,34.5574,35.0434,34.4348,34.7198,1448719.4990322,0
+TRGP.US,D,20200204,000000,35.4155,36.0034,35.3275,35.6886,1873311.2865868,0
+TRGP.US,D,20200205,000000,36.2854,37.175,36.2854,36.4209,2538204.7020544,0
+TRGP.US,D,20200206,000000,36.3724,36.6099,35.9746,36.0034,1486256.1761362,0
+TRGP.US,D,20200207,000000,35.6599,35.8588,35.2987,35.4056,1152773.2107673,0
+TRGP.US,D,20200210,000000,35.0434,35.3195,33.4095,33.5807,2765627.6331766,0
+TRGP.US,D,20200211,000000,34.0469,34.9286,34.0469,34.407,1840964.4868243,0
+TRGP.US,D,20200212,000000,35.0137,35.3275,34.5862,35.0236,1688501.735015,0
+TRGP.US,D,20200213,000000,34.8435,35.4511,34.4446,34.6713,1703295.3106147,0
+TRGP.US,D,20200214,000000,34.9286,35.1562,34.606,35.0335,1718166.693955,0
+TRGP.US,D,20200218,000000,34.7772,35.1859,34.7198,35.0048,1816679.3773715,0
+TRGP.US,D,20200219,000000,35.1364,35.3957,34.5862,35.0909,2617031.0166299,0
+TRGP.US,D,20200220,000000,37.7124,38.1459,36.9325,37.463,5310565.2310111,0
+TRGP.US,D,20200221,000000,37.3898,37.8292,36.8375,37.1701,3976761.7017829,0
+TRGP.US,D,20200224,000000,35.6985,36.2102,34.6911,35.8588,2639655.8907882,0
+TRGP.US,D,20200225,000000,36.0874,36.325,33.7233,33.8747,2587193.2638765,0
+TRGP.US,D,20200226,000000,34.1864,34.5574,32.6891,32.9929,3369661.2486974,0
+TRGP.US,D,20200227,000000,32.0429,32.3853,30.1606,30.6465,4935404.5999584,0
+TRGP.US,D,20200228,000000,29.1749,30.7881,28.4516,30.7693,3935818.6624283,0
+TRGP.US,D,20200302,000000,31.3214,32.2793,30.4843,32.2041,3134057.3894294,0
+TRGP.US,D,20200303,000000,32.5525,33.2858,30.7603,31.4056,3157090.501603,0
+TRGP.US,D,20200304,000000,32.3279,32.4694,31.1968,32.2507,2514744.1525531,0
+TRGP.US,D,20200305,000000,31.1394,31.6906,30.3506,30.8642,2377931.8719794,0
+TRGP.US,D,20200306,000000,29.6114,29.64,26.1161,26.4594,4699495.5726692,0
+TRGP.US,D,20200309,000000,20.2734,20.2734,12.1367,12.4603,15644289.056913,0
+TRGP.US,D,20200310,000000,15.1956,15.2451,10.6176,13.4381,12602237.80491,0
+TRGP.US,D,20200311,000000,12.9155,14.2732,12.0417,13.7221,7252883.8995161,0
+TRGP.US,D,20200312,000000,12.4504,12.4504,10.0862,10.5602,7136675.5128275,0
+TRGP.US,D,20200313,000000,11.7477,11.9853,9.44789,11.8527,8454680.0287701,0
+TRGP.US,D,20200316,000000,10.2831,11.348,9.05026,9.33617,5655728.4518689,0
+TRGP.US,D,20200317,000000,9.36447,9.4568,6.58136,6.84707,8540298.8580437,0
+TRGP.US,D,20200318,000000,6.07794,6.15394,3.47574,4.49207,13018945.748419,0
+TRGP.US,D,20200319,000000,4.53938,6.60016,4.33057,6.06844,13341256.734838,0
+TRGP.US,D,20200320,000000,6.25835,7.27439,6.17285,6.93268,11125004.295204,0
+TRGP.US,D,20200323,000000,6.86597,7.12249,5.23271,6.74276,7063018.8657909,0
+TRGP.US,D,20200324,000000,7.42639,7.6923,6.50516,7.61641,6320087.3180543,0
+TRGP.US,D,20200325,000000,7.73981,9.02177,6.72376,7.76841,6372629.7736868,0
+TRGP.US,D,20200326,000000,7.75871,8.21463,7.13673,7.26499,6443520.7092195,0
+TRGP.US,D,20200327,000000,6.93268,7.02758,6.18225,6.63817,7861314.1576212,0
+TRGP.US,D,20200330,000000,6.40076,6.40076,4.9857,6.15394,13486444.968154,0
+TRGP.US,D,20200331,000000,6.39135,6.73297,5.89753,6.56236,10826555.022871,0
+TRGP.US,D,20200401,000000,6.09694,6.12544,5.22331,5.59362,7979897.1961308,0
+TRGP.US,D,20200402,000000,5.70743,6.76157,5.68863,6.00174,8873473.6239209,0
+TRGP.US,D,20200403,000000,6.41986,6.57166,5.37521,6.01154,6861841.3949865,0
+TRGP.US,D,20200406,000000,6.37225,7.43579,5.97344,6.84707,7323001.8100943,0
+TRGP.US,D,20200407,000000,7.4929,8.48054,7.26499,7.46439,9061627.8978449,0
+TRGP.US,D,20200408,000000,7.65421,8.06272,7.34079,7.5878,8445381.4985331,0
+TRGP.US,D,20200409,000000,8.31923,9.17387,7.6923,8.17652,9101479.6078519,0
+TRGP.US,D,20200413,000000,8.69905,8.78445,7.79661,8.11962,7131697.8384146,0
+TRGP.US,D,20200414,000000,7.80621,8.45471,7.65421,8.24323,5667351.10942,0
+TRGP.US,D,20200415,000000,7.73981,7.90131,7.26499,7.5878,5003428.7749736,0
+TRGP.US,D,20200416,000000,7.5498,7.5595,7.13673,7.29349,3870066.0692402,0
+TRGP.US,D,20200417,000000,7.5023,7.80621,7.30299,7.531,9677219.4995481,0
+TRGP.US,D,20200420,000000,6.96108,7.88221,6.83757,7.4834,8785304.3175426,0
+TRGP.US,D,20200421,000000,7.00848,7.5498,6.89458,7.44539,8749484.4631806,0
+TRGP.US,D,20200422,000000,7.91071,8.00126,7.30299,7.88221,8017938.107813,0
+TRGP.US,D,20200423,000000,8.24323,8.87005,8.16722,8.79395,7710202.4311246,0
+TRGP.US,D,20200424,000000,8.94596,9.44789,8.68005,9.23057,6552527.3327046,0
+TRGP.US,D,20200427,000000,9.04086,9.57358,8.63254,9.53498,5445404.0243481,0
+TRGP.US,D,20200428,000000,9.91499,10.3613,9.43898,10.0387,6311690.1450192,0
+TRGP.US,D,20200429,000000,10.6077,11.6805,10.3326,11.6033,5640199.2394497,0
+TRGP.US,D,20200430,000000,11.9883,12.5444,11.0402,12.4078,7305001.9492912,0
+TRGP.US,D,20200501,000000,11.9685,12.1703,11.0105,11.3074,5151119.9923579,0
+TRGP.US,D,20200504,000000,10.5711,11.9199,10.5424,11.4529,4767827.9471761,0
+TRGP.US,D,20200505,000000,12.3336,12.3336,11.6517,11.9199,4466206.7463041,0
+TRGP.US,D,20200506,000000,11.7873,12.1416,11.1055,11.1639,3739730.0199519,0
+TRGP.US,D,20200507,000000,11.9031,13.3469,11.5755,12.8492,6801943.5816497,0
+TRGP.US,D,20200508,000000,13.2421,13.5003,12.768,13.2134,6693283.5562815,0
+TRGP.US,D,20200511,000000,13.0808,13.2105,12.583,12.8116,5838503.8867958,0
+TRGP.US,D,20200512,000000,13.0026,14.583,12.9076,13.8082,6393912.7169437,0
+TRGP.US,D,20200513,000000,13.5201,13.9318,12.8492,13.4815,6617329.0546743,0
+TRGP.US,D,20200514,000000,13.1372,14.2852,12.5346,13.5875,5464366.8822514,0
+TRGP.US,D,20200515,000000,13.5875,14.6543,13.4163,14.391,4039461.6042684,0
+TRGP.US,D,20200518,000000,15.828,17.0046,15.641,16.6998,5968614.5967836,0
+TRGP.US,D,20200519,000000,16.7275,16.9759,15.7992,16.0091,6019672.6424054,0
+TRGP.US,D,20200520,000000,16.5167,17.2026,16.3445,16.6207,5125195.8679036,0
+TRGP.US,D,20200521,000000,16.775,17.0145,16.3069,16.5751,4650569.6612355,0
+TRGP.US,D,20200522,000000,16.3545,17.3213,15.9279,17.2738,3568014.39957,0
+TRGP.US,D,20200526,000000,18.394,18.6128,17.3975,17.5034,3832892.1580951,0
+TRGP.US,D,20200527,000000,17.5222,17.9249,16.8047,17.638,4678732.0213424,0
+TRGP.US,D,20200528,000000,17.7617,18.0635,16.8809,17.54,4565809.748578,0
+TRGP.US,D,20200529,000000,17.159,17.5499,16.5939,17.1293,17674445.591031,0
+TRGP.US,D,20200601,000000,17.0521,17.6924,16.7097,17.5133,5103081.2912643,0
+TRGP.US,D,20200602,000000,17.8201,18.5771,17.5499,18.5474,4528961.215257,0
+TRGP.US,D,20200603,000000,19.1491,19.7914,18.8058,19.6003,5652553.4918597,0
+TRGP.US,D,20200604,000000,19.8775,21.1937,19.6865,20.9799,5495117.1075981,0
+TRGP.US,D,20200605,000000,22.8453,23.362,22.1566,22.4149,4389584.3107166,0
+TRGP.US,D,20200608,000000,23.7845,25.0582,23.348,25.0384,4924318.5126698,0
+TRGP.US,D,20200609,000000,23.8508,24.024,23.0077,23.1996,5194654.9389128,0
+TRGP.US,D,20200610,000000,22.7019,22.8543,21.3055,21.9448,4482969.7671801,0
+TRGP.US,D,20200611,000000,19.7537,20.1071,17.8201,18.6998,4839330.2292414,0
+TRGP.US,D,20200612,000000,20.3664,20.3762,18.0011,18.7958,6077575.7482126,0
+TRGP.US,D,20200615,000000,17.2074,21.2471,16.8938,21.0274,4016196.0793634,0
+TRGP.US,D,20200616,000000,22.5119,22.5485,20.597,21.8616,4112838.3455372,0
+TRGP.US,D,20200617,000000,21.64,21.7241,20.2882,20.3366,2662916.3632425,0
+TRGP.US,D,20200618,000000,20.0695,21.0463,19.8488,20.7958,2404462.2905157,0
+TRGP.US,D,20200619,000000,21.5826,21.6974,19.6865,19.734,5183632.5125029,0
+TRGP.US,D,20200622,000000,19.6379,20.0022,18.9156,19.9735,3012568.181287,0
+TRGP.US,D,20200623,000000,20.5682,20.6068,19.5618,19.6667,2789283.2072742,0
+TRGP.US,D,20200624,000000,19.158,19.5232,17.6281,18.3069,3193387.3073094,0
+TRGP.US,D,20200625,000000,18.0011,19.1125,17.6756,18.7098,2282316.2637845,0
+TRGP.US,D,20200626,000000,18.0585,18.4317,16.966,17.4074,4827447.8757252,0
+TRGP.US,D,20200629,000000,17.4935,18.1496,17.1491,17.9813,2535679.4872031,0
+TRGP.US,D,20200630,000000,17.7815,19.256,17.6281,19.2164,4230778.7123199,0
+TRGP.US,D,20200701,000000,19.256,19.83,18.0397,18.3743,3110103.7207415,0
+TRGP.US,D,20200702,000000,18.874,19.0344,18.0487,18.2605,2166342.3108076,0
+TRGP.US,D,20200706,000000,18.6702,19.5905,17.6756,18.3069,5008615.6208448,0
+TRGP.US,D,20200707,000000,17.9625,18.786,17.5697,18.0685,4447693.5565116,0
+TRGP.US,D,20200708,000000,18.1733,18.5276,17.5182,17.6667,3976874.8766782,0
+TRGP.US,D,20200709,000000,17.733,17.7349,16.4583,16.5365,2423357.4455798,0
+TRGP.US,D,20200710,000000,16.3357,17.1204,15.8754,17.1006,3186702.9150558,0
+TRGP.US,D,20200713,000000,17.2074,17.5222,16.2199,16.3743,3041001.3527505,0
+TRGP.US,D,20200714,000000,16.2297,17.2074,15.9705,17.0907,3223206.8712403,0
+TRGP.US,D,20200715,000000,17.6845,18.3267,17.2074,18.2605,2918816.9273941,0
+TRGP.US,D,20200716,000000,18.0011,18.6514,17.5222,18.3069,2422627.8717012,0
+TRGP.US,D,20200717,000000,18.2971,18.9018,17.7528,17.7716,2367035.7568365,0
+TRGP.US,D,20200720,000000,17.6756,18.2407,17.4935,17.4935,1432462.7337146,0
+TRGP.US,D,20200721,000000,17.9051,19.0432,17.9051,18.8156,3022444.7118821,0
+TRGP.US,D,20200722,000000,18.4317,18.4415,18.0101,18.3357,1918364.999817,0
+TRGP.US,D,20200723,000000,18.0585,18.4465,17.733,18.2407,1995365.3587156,0
+TRGP.US,D,20200724,000000,18.1823,18.4613,17.9051,17.9813,1340540.4669689,0
+TRGP.US,D,20200727,000000,17.4935,17.8201,17.2738,17.3599,1793722.0519582,0
+TRGP.US,D,20200728,000000,17.2074,17.6281,17.1006,17.1392,1831113.2184826,0
+TRGP.US,D,20200729,000000,17.2738,18.4129,17.1689,18.3169,1803780.4707779,0
+TRGP.US,D,20200730,000000,17.8458,18.0625,17.4796,17.9794,1750857.0603639,0
+TRGP.US,D,20200731,000000,17.9329,18.0951,17.0452,17.5954,3166742.7033877,0
+TRGP.US,D,20200803,000000,17.546,18.206,17.2966,18.0853,1681501.0593486,0
+TRGP.US,D,20200804,000000,18.0377,19.1165,18.0131,18.9908,1984847.1668838,0
+TRGP.US,D,20200805,000000,19.5103,19.9349,19.1679,19.4055,3275787.725498,0
+TRGP.US,D,20200806,000000,18.7117,19.7716,18.4524,18.6336,3153124.3278168,0
+TRGP.US,D,20200807,000000,18.4821,19.2807,18.3446,18.877,2733666.8406462,0
+TRGP.US,D,20200810,000000,19.067,19.7706,19.067,19.6737,2279329.2549407,0
+TRGP.US,D,20200811,000000,20.214,20.299,18.8086,18.877,4286107.0892589,0
+TRGP.US,D,20200812,000000,19.2412,19.6737,18.8858,19.2709,2559281.5053235,0
+TRGP.US,D,20200813,000000,19.1442,19.2511,18.2605,18.4999,1826001.1488816,0
+TRGP.US,D,20200814,000000,18.5286,19.2214,18.3545,19.2214,2126651.2687323,0
+TRGP.US,D,20200817,000000,19.2313,19.4431,18.5484,18.867,2720945.7803166,0
+TRGP.US,D,20200818,000000,18.6622,18.682,17.6241,17.7686,2908433.1307504,0
+TRGP.US,D,20200819,000000,17.9131,18.4039,17.6627,17.6726,2294329.9810184,0
+TRGP.US,D,20200820,000000,17.4698,18.0951,17.3262,17.8646,2871854.3982959,0
+TRGP.US,D,20200821,000000,17.9131,17.9131,17.2778,17.7102,2426091.8318895,0
+TRGP.US,D,20200824,000000,17.8458,18.0951,17.5242,17.6152,2262767.3216019,0
+TRGP.US,D,20200825,000000,17.7498,17.9032,16.9126,17.2392,2623856.8775026,0
+TRGP.US,D,20200826,000000,17.3064,17.3064,16.4445,16.4583,2200308.926259,0
+TRGP.US,D,20200827,000000,16.4207,16.8601,16.3247,16.8166,2253598.1341024,0
+TRGP.US,D,20200828,000000,16.9027,17.2164,16.6217,17.1036,1804596.9468083,0
+TRGP.US,D,20200831,000000,17.0363,17.0363,16.3327,16.3733,1974953.4579564,0
+TRGP.US,D,20200901,000000,16.4395,16.6315,16.113,16.3347,1818012.2138617,0
+TRGP.US,D,20200902,000000,16.2475,16.5899,16.1229,16.3535,2178046.8180597,0
+TRGP.US,D,20200903,000000,16.2961,16.4395,15.6608,15.8438,2551400.6927482,0
+TRGP.US,D,20200904,000000,15.92,16.0655,14.9105,15.728,2753674.5453508,0
+TRGP.US,D,20200908,000000,15.2391,15.3994,14.7077,14.8809,2443532.8916471,0
+TRGP.US,D,20200909,000000,15.2095,15.2095,14.5731,14.8413,2375304.5976242,0
+TRGP.US,D,20200910,000000,14.9105,15.1392,14.3316,14.3406,2204824.8066795,0
+TRGP.US,D,20200911,000000,14.3316,14.4949,14.0714,14.1594,2548615.7819318,0
+TRGP.US,D,20200914,000000,14.3118,14.8561,13.7537,14.6592,2878770.1927907,0
+TRGP.US,D,20200915,000000,14.7463,14.8413,14.3316,14.4672,2505461.7901584,0
+TRGP.US,D,20200916,000000,14.6592,15.8824,14.583,15.5469,2776295.3775486,0
+TRGP.US,D,20200917,000000,15.1995,15.5934,14.8127,15.3994,2171857.5659731,0
+TRGP.US,D,20200918,000000,15.3421,15.3708,14.5533,14.7849,6026925.9406059,0
+TRGP.US,D,20200921,000000,14.2564,14.3118,13.6577,14.1396,2298867.0817317,0
+TRGP.US,D,20200922,000000,14.0624,14.6117,13.7933,14.0427,2511345.8742238,0
+TRGP.US,D,20200923,000000,14.1208,14.4188,13.4806,13.4855,3114177.0064821,0
+TRGP.US,D,20200924,000000,13.4945,13.6201,12.589,13.4371,3503626.9785564,0
+TRGP.US,D,20200925,000000,13.6201,14.0526,13.2629,13.63,2677806.9458953,0
+TRGP.US,D,20200928,000000,13.9378,14.2564,13.7211,14.101,2039875.4282523,0
+TRGP.US,D,20200929,000000,14.0526,14.2564,13.7626,14.0714,2908815.0960221,0
+TRGP.US,D,20200930,000000,14.1594,14.3118,13.4657,13.5043,3593627.2930623,0
+TRGP.US,D,20201001,000000,13.3401,13.5241,12.8354,13.0719,3533862.8644236,0
+TRGP.US,D,20201002,000000,12.8017,13.9862,12.7245,13.7735,3542488.4082295,0
+TRGP.US,D,20201005,000000,14.8037,15.351,14.6206,15.2569,4518154.0232461,0
+TRGP.US,D,20201006,000000,15.738,15.8438,14.7077,14.966,4100521.4812622,0
+TRGP.US,D,20201007,000000,14.9759,15.7568,14.9759,15.5648,3358729.7663998,0
+TRGP.US,D,20201008,000000,15.7756,16.5167,15.448,16.4583,2561084.2197272,0
+TRGP.US,D,20201009,000000,16.7008,16.8829,16.0744,16.1427,3070753.2138422,0
+TRGP.US,D,20201012,000000,16.0556,16.3247,15.9101,16.1704,2418824.3868271,0
+TRGP.US,D,20201013,000000,16.016,16.5365,15.8884,16.2475,2450244.5671343,0
+TRGP.US,D,20201014,000000,16.3247,17.4698,16.3247,16.681,3177547.8744183,0
+TRGP.US,D,20201015,000000,16.1991,16.7008,15.9101,16.6217,2456616.7179357,0
+TRGP.US,D,20201016,000000,16.5653,16.6959,15.92,15.9299,1476219.9880996,0
+TRGP.US,D,20201019,000000,16.0932,16.1427,15.3906,15.4192,2315134.9624408,0
+TRGP.US,D,20201020,000000,15.6796,16.4207,15.5074,16.1427,2632765.3585468,0
+TRGP.US,D,20201021,000000,16.0259,16.1229,15.6994,15.8725,1720726.2654709,0
+TRGP.US,D,20201022,000000,15.8527,16.969,15.8527,16.5365,2999725.862141,0
+TRGP.US,D,20201023,000000,16.6217,16.7008,16.1803,16.4683,2037606.8778956,0
+TRGP.US,D,20201026,000000,16.1803,16.209,15.3332,15.4578,2408750.8106554,0
+TRGP.US,D,20201027,000000,15.4876,15.824,15.2738,15.738,2585670.4552407,0
+TRGP.US,D,20201028,000000,15.2569,15.4826,14.966,15.1699,2900984.8079536,0
+TRGP.US,D,20201029,000000,14.9749,15.5865,14.7335,15.5093,5470055.9417204,0
+TRGP.US,D,20201030,000000,15.4499,15.722,15.253,15.5479,3662888.3080047,0
+TRGP.US,D,20201102,000000,15.732,15.8676,15.4796,15.5677,2993168.7916447,0
+TRGP.US,D,20201103,000000,15.9824,16.4287,15.732,16.0704,2639477.034034,0
+TRGP.US,D,20201104,000000,16.1674,16.6711,15.4796,16.1961,2958810.1060202,0
+TRGP.US,D,20201105,000000,16.2931,17.4074,16.2931,17.1858,3823545.1243317,0
+TRGP.US,D,20201106,000000,17.5618,17.8221,16.3663,16.4187,3031375.4237093,0
+TRGP.US,D,20201109,000000,18.4544,19.6163,18.2753,18.9582,4368126.552666,0
+TRGP.US,D,20201110,000000,19.2976,19.6351,18.5306,19.6063,3783525.672962,0
+TRGP.US,D,20201111,000000,19.8389,20.2268,19.354,19.6063,2763267.1282175,0
+TRGP.US,D,20201112,000000,19.258,20.1288,19.159,19.354,3240039.6159357,0
+TRGP.US,D,20201113,000000,19.6251,20.114,19.4411,19.8874,2103591.8838152,0
+TRGP.US,D,20201116,000000,21.3115,21.4173,20.5266,20.9047,2461450.9027492,0
+TRGP.US,D,20201117,000000,20.3713,21.9982,20.3516,21.9398,2435207.4634117,0
+TRGP.US,D,20201118,000000,22.1734,23.0057,21.9498,21.9696,3864209.2684085,0
+TRGP.US,D,20201119,000000,21.6014,22.5901,21.2699,22.5129,2864384.8552062,0
+TRGP.US,D,20201120,000000,22.5129,22.9493,22.0962,22.3565,2216299.9326706,0
+TRGP.US,D,20201123,000000,22.9195,24.0042,22.6593,23.9854,2594654.7230451,0
+TRGP.US,D,20201124,000000,24.8186,25.4758,24.1883,24.4109,3175259.1142589,0
+TRGP.US,D,20201125,000000,24.0319,24.7504,23.7726,24.1981,2051792.1384331,0
+TRGP.US,D,20201127,000000,23.927,24.4871,23.6558,23.733,825704.8367855,0
+TRGP.US,D,20201130,000000,23.8478,23.9468,22.6494,22.7642,3230063.0468171,0
+TRGP.US,D,20201201,000000,23.539,23.8201,22.5999,22.8701,1819691.6484687,0
+TRGP.US,D,20201202,000000,22.8997,23.8973,22.7265,23.4124,2433420.9168502,0
+TRGP.US,D,20201203,000000,23.9369,24.5762,23.5064,24.12,2582870.3870722,0
+TRGP.US,D,20201204,000000,24.6425,25.9093,24.6148,25.6895,3020435.8574905,0
+TRGP.US,D,20201207,000000,25.5737,25.5836,24.5762,24.9136,2393438.8536156,0
+TRGP.US,D,20201208,000000,24.6524,25.9419,24.6049,25.447,2348841.8819271,0
+TRGP.US,D,20201209,000000,25.9607,26.1932,24.78,25.1858,1925092.8431464,0
+TRGP.US,D,20201210,000000,25.1759,27.1907,25.1512,27.1809,2499547.3913889,0
+TRGP.US,D,20201211,000000,26.8028,27.3749,26.2902,27.3659,2553176.1239182,0
+TRGP.US,D,20201214,000000,27.7915,27.7915,26.5792,26.5792,3568618.6726717,0
+TRGP.US,D,20201215,000000,26.6386,27.3175,26.2417,27.2987,1801951.4836306,0
+TRGP.US,D,20201216,000000,27.4719,27.5797,26.7554,27.3927,2062940.8761102,0
+TRGP.US,D,20201217,000000,27.6163,27.743,26.4752,26.882,2451258.0887413,0
+TRGP.US,D,20201218,000000,26.589,27.0176,25.8349,26.1061,5221811.8613338,0
+TRGP.US,D,20201221,000000,25.4184,26.4456,25.1274,26.2318,1985495.9015515,0
+TRGP.US,D,20201222,000000,26.2031,26.5504,25.7954,25.8251,1133744.6710051,0
+TRGP.US,D,20201223,000000,26.1239,26.5228,25.9043,26.0091,1572394.39734,0
+TRGP.US,D,20201224,000000,25.8745,26.0428,25.2818,25.7172,521066.31236568,0
+TRGP.US,D,20201228,000000,25.8449,25.9517,24.6959,24.9236,1656493.4494482,0
+TRGP.US,D,20201229,000000,25.1274,25.4184,24.7009,25.3016,1583878.6177424,0
+TRGP.US,D,20201230,000000,25.265,25.8745,25.1086,25.36,1742472.0132104,0
+TRGP.US,D,20201231,000000,25.2352,25.6618,24.9918,25.5539,1504544.0266283,0
+TRGP.US,D,20210104,000000,25.9507,26.3486,25.0404,25.3412,1806672.4935488,0
+TRGP.US,D,20210105,000000,25.6321,27.3927,25.4856,26.9107,2281448.2527571,0
+TRGP.US,D,20210106,000000,27.5975,27.8677,26.7018,27.6559,2609999.0157693,0
+TRGP.US,D,20210107,000000,28.0428,29.642,27.8014,29.5144,5014840.2400862,0
+TRGP.US,D,20210108,000000,29.835,29.8934,27.9567,28.2852,2587956.1839296,0
+TRGP.US,D,20210111,000000,27.5698,28.5376,27.3373,28.2952,1803957.3065518,0
+TRGP.US,D,20210112,000000,28.5772,30.0963,28.5129,30.0389,2103305.9151065,0
+TRGP.US,D,20210113,000000,30.5535,30.6009,29.5243,29.7292,1983339.5156,0
+TRGP.US,D,20210114,000000,29.9132,30.4941,29.738,30.0973,1700360.847258,0
+TRGP.US,D,20210115,000000,29.642,29.8152,28.8672,29.0889,1637865.0637801,0
+TRGP.US,D,20210119,000000,29.2541,29.4095,28.9641,29.1383,1447580.6766482,0
+TRGP.US,D,20210120,000000,29.554,29.6618,28.4694,28.8375,1702049.3762763,0
+TRGP.US,D,20210121,000000,28.9543,29.0503,27.1621,27.8677,2116987.951556,0
+TRGP.US,D,20210122,000000,27.3837,27.9172,27.1225,27.8677,1632074.9552974,0
+TRGP.US,D,20210125,000000,27.4223,27.4223,26.2704,27.0928,1732458.0559568,0
+TRGP.US,D,20210126,000000,27.3837,27.9172,26.6386,26.7266,2347921.3254127,0
+TRGP.US,D,20210127,000000,26.1437,26.8622,25.8152,26.1437,2433740.2317333,0
+TRGP.US,D,20210128,000000,26.599,27.4521,26.2803,27.1719,2054228.4301524,0
+TRGP.US,D,20210129,000000,26.8118,27.9399,26.3545,26.6068,1774998.6802173,0
+TRGP.US,D,20210201,000000,27.0166,27.3937,26.219,27.2195,1651523.8589564,0
+TRGP.US,D,20210202,000000,28.0092,28.7949,27.6677,28.3962,2409201.4892563,0
+TRGP.US,D,20210203,000000,28.7059,29.5332,28.7059,29.1937,1811968.4723547,0
+TRGP.US,D,20210204,000000,29.3105,29.5045,28.7257,28.9809,1384329.0465481,0
+TRGP.US,D,20210205,000000,29.5926,29.7866,29.1453,29.3877,1464714.5474043,0
+TRGP.US,D,20210208,000000,30.0785,30.4763,29.7192,30.3882,1672534.9803666,0
+TRGP.US,D,20210209,000000,30.0003,30.1952,29.2719,29.4659,1408930.4394136,0
+TRGP.US,D,20210210,000000,29.4758,30.2249,29.0295,30.1854,1259140.4340156,0
+TRGP.US,D,20210211,000000,30.3407,30.3407,28.9711,29.5728,1182330.0472627,0
+TRGP.US,D,20210212,000000,29.2423,30.1082,29.1839,29.8836,1654598.7804421,0
+TRGP.US,D,20210216,000000,30.5257,30.9246,29.9607,30.1755,1563549.5771744,0
+TRGP.US,D,20210217,000000,30.2348,30.5257,29.4372,30.127,1800402.4022512,0
+TRGP.US,D,20210218,000000,29.8746,30.6129,28.6119,28.7257,2780179.7016337,0
+TRGP.US,D,20210219,000000,28.8246,29.1641,28.3962,29.1255,1891199.9934749,0
+TRGP.US,D,20210222,000000,29.1641,30.4961,29.0097,29.5233,1823363.7696251,0
+TRGP.US,D,20210223,000000,29.4659,30.5555,28.2794,30.4466,2199956.2652014,0
+TRGP.US,D,20210224,000000,30.7197,32.5179,30.2546,31.643,3151282.2042978,0
+TRGP.US,D,20210225,000000,31.7123,32.2319,30.6039,31.0117,2321246.4067869,0
+TRGP.US,D,20210226,000000,30.6921,31.2056,29.3006,30.0686,2120049.7366699,0
+TRGP.US,D,20210301,000000,30.8949,31.6926,30.7969,31.167,1887015.5538193,0
+TRGP.US,D,20210302,000000,31.2254,31.6826,30.7693,31.274,1104844.6530985,0
+TRGP.US,D,20210303,000000,31.5946,32.0695,31.3818,31.3818,1531981.8653072,0
+TRGP.US,D,20210304,000000,31.6728,33.2522,31.2254,32.4694,2039637.9630702,0
+TRGP.US,D,20210305,000000,33.3838,33.8113,32.1191,33.5877,2371870.9521401,0
+TRGP.US,D,20210308,000000,33.7243,34.2883,32.694,33.364,1886795.2669695,0
+TRGP.US,D,20210309,000000,33.3452,33.5679,32.4298,32.4595,1851649.4095286,0
+TRGP.US,D,20210310,000000,32.7128,33.6075,32.2181,33.4422,1365863.349792,0
+TRGP.US,D,20210311,000000,33.4521,33.9578,33.1404,33.4818,1402705.8201722,0
+TRGP.US,D,20210312,000000,33.7619,33.9291,33.1602,33.8015,1193939.568442,0
+TRGP.US,D,20210315,000000,33.8113,34.0251,32.9068,33.0334,1999001.102227,0
+TRGP.US,D,20210316,000000,32.6158,32.6752,31.7499,32.0231,1171265.180267,0
+TRGP.US,D,20210317,000000,31.7499,32.4595,31.4432,32.411,1632332.6302822,0
+TRGP.US,D,20210318,000000,32.7128,32.8346,31.2452,31.4877,1967867.9011186,0
+TRGP.US,D,20210319,000000,31.3036,32.2903,31.0414,31.547,2816181.4442202,0
+TRGP.US,D,20210322,000000,31.7598,31.9647,30.8999,31.1186,1732682.3847671,0
+TRGP.US,D,20210323,000000,30.4862,30.7771,29.5332,29.8648,2183070.9750189,0
+TRGP.US,D,20210324,000000,30.2922,30.9424,30.1082,30.3595,2082446.3672168,0
+TRGP.US,D,20210325,000000,29.7192,31.1087,29.1155,30.9632,1840012.6051156,0
+TRGP.US,D,20210326,000000,31.7994,32.0695,31.0988,31.547,1412348.9275457,0
+TRGP.US,D,20210329,000000,31.2354,31.4006,30.3259,30.7871,1516999.3280519,0
+TRGP.US,D,20210330,000000,30.3882,31.0117,29.8934,30.885,1453058.5436787,0
+TRGP.US,D,20210331,000000,30.8059,31.3036,30.3506,30.8652,1876018.3896627,0
+TRGP.US,D,20210401,000000,31.1868,31.274,30.123,31.2056,1691620.1075765,0
+TRGP.US,D,20210405,000000,31.167,31.2156,30.0003,30.408,1950311.6454854,0
+TRGP.US,D,20210406,000000,30.4565,31.372,29.747,30.2922,1710093.8882537,0
+TRGP.US,D,20210407,000000,30.2922,31.3334,30.1952,31.3234,1669266.0447748,0
+TRGP.US,D,20210408,000000,31.0414,31.0988,30.0587,30.6327,1272987.1803574,0
+TRGP.US,D,20210409,000000,30.4961,30.6129,29.845,30.1755,1355360.3153122,0
+TRGP.US,D,20210412,000000,30.4565,30.8355,30.2299,30.408,1057163.6655132,0
+TRGP.US,D,20210413,000000,30.3506,30.9919,29.7568,30.7593,1633356.2567906,0
+TRGP.US,D,20210414,000000,31.6144,32.1883,31.167,31.9251,1709570.4543629,0
+TRGP.US,D,20210415,000000,32.1191,32.5466,31.5272,32.411,1223046.7368266,0
+TRGP.US,D,20210416,000000,32.6842,32.8296,32.3249,32.4496,1675163.2652119,0
+TRGP.US,D,20210419,000000,32.1587,32.7316,31.9499,32.0597,1541843.2385502,0
+TRGP.US,D,20210420,000000,32.0033,32.0033,30.4961,31.3334,2082284.688795,0
+TRGP.US,D,20210421,000000,30.9335,31.8865,30.6425,31.7994,1217499.1459767,0
+TRGP.US,D,20210422,000000,31.9251,32.1389,31.4877,31.8578,1556722.7058116,0
+TRGP.US,D,20210423,000000,32.0131,33.0146,31.7024,32.9948,1537448.6169462,0
+TRGP.US,D,20210426,000000,33.072,33.5877,32.8682,33.2373,1726424.4193512,0
+TRGP.US,D,20210427,000000,33.18,33.5382,32.6505,32.9652,1453130.2884784,0
+TRGP.US,D,20210428,000000,33.1898,33.8994,33.1898,33.5679,1925640.5288004,0
+TRGP.US,D,20210429,000000,33.9201,34.2161,33.0226,33.9301,2222443.7127011,0
+TRGP.US,D,20210430,000000,33.5006,34.3872,33.5006,33.8222,2318920.2584924,0
+TRGP.US,D,20210503,000000,34.2408,34.8356,33.9399,34.6496,2969042.3291434,0
+TRGP.US,D,20210504,000000,34.7287,35.1701,34.3289,34.5912,1901550.443944,0
+TRGP.US,D,20210505,000000,35.0899,36.0558,35.0899,35.5184,1359783.2306401,0
+TRGP.US,D,20210506,000000,35.6075,36.6149,35.2849,36.23,3247296.9560967,0
+TRGP.US,D,20210507,000000,36.2398,37.4878,35.9083,37.273,2170129.6278395,0
+TRGP.US,D,20210510,000000,37.5372,37.9558,36.7653,36.7851,1852372.9204664,0
+TRGP.US,D,20210511,000000,35.9964,36.9039,35.3423,36.6099,2373272.5019596,0
+TRGP.US,D,20210512,000000,37.0493,37.9845,36.5476,36.8049,1915685.1799747,0
+TRGP.US,D,20210513,000000,36.2498,37.2334,35.6075,36.5427,1844880.1361036,0
+TRGP.US,D,20210514,000000,37.1265,37.7411,36.9563,37.555,1470539.0125516,0
+TRGP.US,D,20210517,000000,37.4878,38.2191,37.2334,38.0726,1363537.2014975,0
+TRGP.US,D,20210518,000000,38.0726,38.2973,37.5174,37.555,1172619.23705,0
+TRGP.US,D,20210519,000000,36.7653,37.3809,36.2972,37.1661,1579432.4611414,0
+TRGP.US,D,20210520,000000,37.1661,37.848,36.5031,37.6836,1128625.5279731,0
+TRGP.US,D,20210521,000000,37.9746,38.2379,37.5946,37.5946,1496647.0462108,0
+TRGP.US,D,20210524,000000,37.7608,38.034,37.176,37.6836,1249461.9594873,0
+TRGP.US,D,20210525,000000,37.5274,37.742,36.2002,36.3467,2110746.1539823,0
+TRGP.US,D,20210526,000000,36.5526,37.2255,36.3467,36.9315,1218678.3879661,0
+TRGP.US,D,20210527,000000,37.0493,37.8282,37.0295,37.7896,2593900.8974032,0
+TRGP.US,D,20210528,000000,38.0241,38.0726,37.5372,37.8866,1349520.6928128,0
+TRGP.US,D,20210601,000000,38.6674,39.0672,38.1122,38.8811,1650128.3720778,0
+TRGP.US,D,20210602,000000,38.9999,39.7995,38.6773,39.5739,1564269.0461517,0
+TRGP.US,D,20210603,000000,39.5343,40.3537,39.2622,40.1687,1562380.4400864,0
+TRGP.US,D,20210604,000000,44.2736,45.2978,43.562,45.1029,11722342.40308,0
+TRGP.US,D,20210607,000000,45.2196,47.1395,45.1424,46.1559,7687165.2769905,0
+TRGP.US,D,20210608,000000,46.0579,47.0812,45.4433,45.951,41220914.03718,0
+TRGP.US,D,20210609,000000,45.8223,46.2913,43.9124,44.0796,4272700.9166167,0
+TRGP.US,D,20210610,000000,44.6051,45.5116,43.9718,45.3839,2579739.888629,0
+TRGP.US,D,20210611,000000,45.5808,46.0183,45.4235,45.757,1983603.2535256,0
+TRGP.US,D,20210614,000000,46.1756,46.9544,45.3938,45.8916,2216755.6637222,0
+TRGP.US,D,20210615,000000,46.3795,47.0624,45.9015,46.5061,2504720.0903981,0
+TRGP.US,D,20210616,000000,46.3795,47.9293,46.2231,47.7343,2670304.0566311,0
+TRGP.US,D,20210617,000000,47.6571,47.9678,43.8352,44.2241,3187984.2165491,0
+TRGP.US,D,20210618,000000,43.5234,44.2241,42.9227,43.0741,3638764.8769738,0
+TRGP.US,D,20210621,000000,43.8638,44.7457,43.5818,44.5655,1918636.8216637,0
+TRGP.US,D,20210622,000000,44.0796,44.517,43.1137,44.2538,2030213.1215661,0
+TRGP.US,D,20210623,000000,44.7031,44.9841,44.1172,44.1172,1572330.7364614,0
+TRGP.US,D,20210624,000000,44.4101,44.5407,43.8836,44.4497,1632297.2631275,0
+TRGP.US,D,20210625,000000,44.6249,44.7407,43.937,44.1756,2572504.779251,0
+TRGP.US,D,20210628,000000,43.8738,43.9916,42.1974,42.9475,2530103.6026294,0
+TRGP.US,D,20210629,000000,43.3176,43.6214,42.7822,42.802,1190932.3497955,0
+TRGP.US,D,20210630,000000,42.802,43.7996,42.7624,43.3374,1667084.3965699,0
+TRGP.US,D,20210701,000000,44.1756,44.4596,43.1721,43.661,1371025.9438998,0
+TRGP.US,D,20210702,000000,43.4353,43.8054,42.9475,43.6788,964442.10106945,0
+TRGP.US,D,20210706,000000,43.6511,43.661,42.2746,42.8792,1508918.4384296,0
+TRGP.US,D,20210707,000000,42.7228,43.3572,41.8757,42.0598,2026245.9372899,0
+TRGP.US,D,20210708,000000,41.3047,42.7426,41.0464,42.226,1499416.7996752,0
+TRGP.US,D,20210709,000000,42.7525,43.952,42.3042,43.9124,1314811.367111,0
+TRGP.US,D,20210712,000000,43.2404,43.9322,42.9376,43.5422,1334584.6381039,0
+TRGP.US,D,20210713,000000,43.2107,43.4839,42.898,43.278,2016590.7040347,0
+TRGP.US,D,20210714,000000,43.756,44.4596,41.7491,41.9539,1840252.091278,0
+TRGP.US,D,20210715,000000,41.28,41.6897,40.5388,40.9296,1943607.0434291,0
+TRGP.US,D,20210716,000000,41.4759,41.4759,40.1884,40.2963,1470388.4495213,0
+TRGP.US,D,20210719,000000,38.7753,39.467,37.843,39.0375,2401543.9950012,0
+TRGP.US,D,20210720,000000,39.4947,40.6565,38.7555,40.4329,2506285.3396197,0
+TRGP.US,D,20210721,000000,41.2315,42.519,41.2315,41.7579,1819720.9526827,0
+TRGP.US,D,20210722,000000,41.7579,41.9964,41.0959,41.7579,844475.70156287,0
+TRGP.US,D,20210723,000000,41.4858,41.7095,40.9108,41.4561,979207.38294537,0
+TRGP.US,D,20210726,000000,41.8658,42.509,41.7293,42.4022,1279434.1074288,0
+TRGP.US,D,20210727,000000,41.944,41.9539,40.5288,41.0266,980639.24746892,0
+TRGP.US,D,20210728,000000,41.4274,42.1776,40.509,41.7867,1007443.5088322,0
+TRGP.US,D,20210729,000000,42.0519,42.2954,41.4849,41.9539,725716.83776952,0
+TRGP.US,D,20210730,000000,41.6897,42.0519,41.0246,41.1513,827221.58248053,0
+TRGP.US,D,20210802,000000,41.3671,42.4032,40.5852,40.5852,930502.76885167,0
+TRGP.US,D,20210803,000000,40.3606,41.1612,39.3928,41.1612,1384117.8541096,0
+TRGP.US,D,20210804,000000,40.3507,41.5818,39.8727,40.4675,1645366.9425542,0
+TRGP.US,D,20210805,000000,38.5041,42.5012,38.1676,41.4353,1688592.6791273,0
+TRGP.US,D,20210806,000000,42.0222,42.4418,41.7391,41.9054,1197425.7594133,0
+TRGP.US,D,20210809,000000,41.2602,41.944,40.7516,41.6699,979217.48784673,0
+TRGP.US,D,20210810,000000,41.944,43.655,41.7767,43.3899,1637094.0598059,0
+TRGP.US,D,20210811,000000,42.9307,43.2819,42.1666,43.1849,1707885.9673052,0
+TRGP.US,D,20210812,000000,43.3215,43.761,42.7644,43.3117,739835.40595801,0
+TRGP.US,D,20210813,000000,43.0475,43.3117,42.608,42.9405,1063592.4037622,0
+TRGP.US,D,20210816,000000,42.5982,43.0673,41.9836,42.042,1476238.176922,0
+TRGP.US,D,20210817,000000,41.6007,42.7347,41.3869,42.2458,1997223.6500768,0
+TRGP.US,D,20210818,000000,42.2458,42.4516,41.3671,41.4947,1602230.1291131,0
+TRGP.US,D,20210819,000000,40.6932,41.2503,39.5986,40.1845,1968317.5692294,0
+TRGP.US,D,20210820,000000,39.9885,40.9286,39.7253,40.899,1031183.9641014,0
+TRGP.US,D,20210823,000000,41.9539,42.5596,41.8856,42.0895,1107605.3121517,0
+TRGP.US,D,20210824,000000,42.6466,43.0871,42.2954,42.9109,1216074.3548841,0
+TRGP.US,D,20210825,000000,42.804,43.7362,42.417,43.3513,1311884.9876754,0
+TRGP.US,D,20210826,000000,43.1355,43.3611,42.412,42.5794,1221659.3338691,0
+TRGP.US,D,20210827,000000,42.8624,44.3567,42.8624,44.1232,1439232.0071397,0
+TRGP.US,D,20210830,000000,44.133,44.3181,43.1553,43.1751,1032724.9615597,0
+TRGP.US,D,20210831,000000,43.0395,43.4977,42.7347,42.9207,1970820.5532977,0
+TRGP.US,D,20210901,000000,42.9703,43.0099,42.236,42.7941,1495664.849798,0
+TRGP.US,D,20210902,000000,43.2235,44.1726,43.2235,44.0252,1006258.203902,0
+TRGP.US,D,20210903,000000,44.0944,44.5339,43.7214,44.0252,747687.92480949,0
+TRGP.US,D,20210907,000000,43.6352,44.4557,43.3315,43.4096,1444499.6922217,0
+TRGP.US,D,20210908,000000,43.6917,44.0648,43.0771,43.2919,1206670.733673,0
+TRGP.US,D,20210909,000000,42.7941,43.6254,42.5982,42.9603,1257672.1918471,0
+TRGP.US,D,20210910,000000,43.6056,43.8787,42.4814,42.5012,919557.13969208,0
+TRGP.US,D,20210913,000000,43.2919,44.1232,43.1265,43.7214,978245.39633533,0
+TRGP.US,D,20210914,000000,44.133,44.2696,42.9307,43.1949,917034.95631114,0
+TRGP.US,D,20210915,000000,43.859,45.7016,43.859,45.6472,1279221.9045001,0
+TRGP.US,D,20210916,000000,45.5402,45.57,44.7099,45.1682,1255129.7986635,0
+TRGP.US,D,20210917,000000,45.0613,45.5106,43.8688,44.0152,3374919.8393683,0
+TRGP.US,D,20210920,000000,42.6368,43.1849,42.236,43.1167,1505199.8347269,0
+TRGP.US,D,20210921,000000,43.9272,44.2152,43.2235,43.7214,1292640.203024,0
+TRGP.US,D,20210922,000000,44.3369,45.6184,44.3369,44.9732,1077608.9124469,0
+TRGP.US,D,20210923,000000,45.2572,46.4923,45.0514,46.3607,1238688.1136509,0
+TRGP.US,D,20210924,000000,46.0875,46.5566,45.7362,46.3409,852092.77621252,0
+TRGP.US,D,20210927,000000,47.2504,48.5784,47.2504,48.335,1680878.5974245,0
+TRGP.US,D,20210928,000000,49,49.3612,47.8669,48.1984,1677112.5006854,0
+TRGP.US,D,20210929,000000,48.335,48.7556,47.5819,48.3736,1752619.3551621,0
+TRGP.US,D,20210930,000000,48.6378,48.8822,47.6808,48.0905,2649043.3441572,0
+TRGP.US,D,20211001,000000,48.3934,49.668,48.0509,49.6145,1770601.0271428,0
+TRGP.US,D,20211004,000000,50.0064,51.4918,49.7956,50.8852,2050730.1132996,0
+TRGP.US,D,20211005,000000,51.6581,52.0094,50.3776,51.0327,1379032.0572521,0
+TRGP.US,D,20211006,000000,50.1914,51.0327,49.1841,50.6991,1684799.2991545,0
+TRGP.US,D,20211007,000000,50.7487,51.5106,50.5339,51.1197,1239017.5334355,0
+TRGP.US,D,20211008,000000,51.482,51.7502,50.9149,51.5106,795418.4264115,0
+TRGP.US,D,20211011,000000,52.2825,52.6447,51.4236,51.8134,876936.68671082,0
+TRGP.US,D,20211012,000000,51.6976,53.1534,51.472,52.5477,1350210.8575761,0
+TRGP.US,D,20211013,000000,52.0094,53.0258,51.4335,52.9961,908225.50330032,0
+TRGP.US,D,20211014,000000,53.7492,54.2767,53.387,53.954,959422.99656099,0
+TRGP.US,D,20211015,000000,54.4627,55.1653,54.3261,54.4429,982229.75894392,0
+TRGP.US,D,20211018,000000,55.009,55.7521,54.3548,55.0782,1120935.6980336,0
+TRGP.US,D,20211019,000000,55.4107,55.5176,54.6141,54.9208,806713.68515835,0
+TRGP.US,D,20211020,000000,54.8922,55.7571,54.5399,55.479,964966.54545035,0
+TRGP.US,D,20211021,000000,55.1752,55.5127,53.8561,54.433,1042345.8381502,0
+TRGP.US,D,20211022,000000,54.6962,54.9704,53.6611,54.9308,726493.90468456,0
+TRGP.US,D,20211025,000000,55.5562,55.8105,55.0188,55.4978,1101890.9904292,0
+TRGP.US,D,20211026,000000,55.7235,56.1618,54.8051,54.912,762941.27342137,0
+TRGP.US,D,20211027,000000,54.3647,54.7111,53.4454,53.573,972229.94855218,0
+TRGP.US,D,20211028,000000,53.3286,54.1411,53.1178,54.0817,900613.48110135,0
+TRGP.US,D,20211029,000000,54.0619,54.3469,53.1425,53.5245,1114153.2882368,0
+TRGP.US,D,20211101,000000,54.2391,54.8852,53.5928,54.6794,1404645.9612345,0
+TRGP.US,D,20211102,000000,54.6982,55.3157,53.9451,54.435,1507634.105466,0
+TRGP.US,D,20211103,000000,54.1311,54.7576,53.6215,53.8283,1329030.9843131,0
+TRGP.US,D,20211104,000000,54.1065,55.8837,53.8857,54.807,1592913.4100537,0
+TRGP.US,D,20211105,000000,55.5503,55.6779,54.807,55.4919,1253907.1055982,0
+TRGP.US,D,20211108,000000,56.0005,56.9605,55.6779,56.617,1594791.9112176,0
+TRGP.US,D,20211109,000000,56.627,56.7655,55.5997,56.0401,1496511.6405325,0
+TRGP.US,D,20211110,000000,55.5799,55.8937,53.2692,53.6809,1421187.6847705,0
+TRGP.US,D,20211111,000000,53.387,54.2391,53.387,54.0915,1540000.1045411,0
+TRGP.US,D,20211112,000000,53.8085,54.0915,52.7605,53.0832,1752475.8655627,0
+TRGP.US,D,20211115,000000,53.6413,54.532,52.8486,53.9847,1206266.5376183,0
+TRGP.US,D,20211116,000000,54.1609,54.2777,53.0634,53.5344,1112814.3888058,0
+TRGP.US,D,20211117,000000,52.9763,54.5517,52.9763,53.475,1053899.782372,0
+TRGP.US,D,20211118,000000,53.4552,54.1213,52.6725,53.4156,1213908.8745214,0
+TRGP.US,D,20211119,000000,52.3785,52.7457,51.5958,52.4271,1488075.0583821,0
+TRGP.US,D,20211122,000000,52.5557,53.4354,52.2707,52.6823,961668.3056445,0
+TRGP.US,D,20211123,000000,53.6413,54.625,53.0544,54.4053,1514462.9978091,0
+TRGP.US,D,20211124,000000,53.8471,55.5701,53.6215,55.482,1185815.2277438,0
+TRGP.US,D,20211126,000000,52.5557,53.7294,51.0861,53.3286,864754.21762404,0
+TRGP.US,D,20211129,000000,54.4835,54.6111,52.7893,52.8288,1644300.8754601,0
+TRGP.US,D,20211130,000000,51.6244,52.046,50.0193,50.5478,1863456.9867747,0
+TRGP.US,D,20211201,000000,52.0945,52.6625,49.6571,49.7847,1420963.3559602,0
+TRGP.US,D,20211202,000000,49.5493,51.5958,49.2751,51.3404,1595891.3244863,0
+TRGP.US,D,20211203,000000,52.0164,52.526,49.951,50.1658,1330793.2791114,0
+TRGP.US,D,20211206,000000,50.9397,52.0164,49.5195,51.1544,1473381.5213059,0
+TRGP.US,D,20211207,000000,52.2222,53.284,52.0559,52.2608,1459582.2680005,0
+TRGP.US,D,20211208,000000,52.3499,52.8486,51.85,51.9966,1314384.9402733,0
+TRGP.US,D,20211209,000000,51.6046,51.7808,51.0079,51.0861,998547.15366964,0
+TRGP.US,D,20211210,000000,51.7522,51.9194,50.0886,51.1158,1447848.4565344,0
+TRGP.US,D,20211213,000000,50.4112,51.0179,49.1088,49.6274,1504823.9323961,0
+TRGP.US,D,20211214,000000,49.2157,50.528,49.0198,49.3433,1174511.8850759,0
+TRGP.US,D,20211215,000000,49.2355,50.2152,48.0609,49.852,1765003.9222762,0
+TRGP.US,D,20211216,000000,50.3914,50.6645,49.2355,49.3345,1373758.3092292,0
+TRGP.US,D,20211217,000000,48.9228,49.6571,48.1786,48.7368,4294059.6466339,0
+TRGP.US,D,20211220,000000,47.7273,48.1489,46.5735,47.9529,1152801.5044911,0
+TRGP.US,D,20211221,000000,48.619,49.8045,48.619,49.4909,1313586.6530654,0
+TRGP.US,D,20211222,000000,49.569,50.1172,48.7754,49.8135,1285977.0310633,0
+TRGP.US,D,20211223,000000,50.2538,50.3815,49.7452,49.7452,625065.95722393,0
+TRGP.US,D,20211227,000000,50.0579,51.4879,49.5591,51.4394,871086.95931008,0
+TRGP.US,D,20211228,000000,51.4097,52.3251,51.0475,51.2435,954192.69961398,0
+TRGP.US,D,20211229,000000,50.5576,51.3206,50.518,50.8515,679528.34411594,0
+TRGP.US,D,20211230,000000,50.8417,51.3503,50.4013,50.4211,786449.3159591,0
+TRGP.US,D,20211231,000000,50.1856,51.3701,50.1856,51.1445,1381737.1393477,0
+TRGP.US,D,20220103,000000,51.096,52.3301,51.096,52.1242,1463845.5258868,0
+TRGP.US,D,20220104,000000,52.4765,53.4552,52.2905,53.2296,1822806.9895598,0
+TRGP.US,D,20220105,000000,53.6908,54.435,52.9268,52.9268,2062584.1730919,0
+TRGP.US,D,20220106,000000,53.8759,54.8022,52.9664,54.3954,1218335.8318098,0
+TRGP.US,D,20220107,000000,54.6408,55.0911,54.0717,54.7378,1418114.7842651,0
+TRGP.US,D,20220110,000000,54.6507,54.7477,52.4765,53.4256,1315477.280111,0
+TRGP.US,D,20220111,000000,53.7887,55.2376,53.103,55.2178,1866642.0516853,0
+TRGP.US,D,20220112,000000,55.8343,56.627,55.482,55.7759,1551771.3041423,0
+TRGP.US,D,20220113,000000,56.0599,56.8229,55.5899,55.9135,1558385.9725764,0
+TRGP.US,D,20220114,000000,55.7077,56.5794,55.3345,56.5696,1816911.7901029,0
+TRGP.US,D,20220118,000000,56.9357,57.1069,55.4533,56.2262,1528832.1675515,0
+TRGP.US,D,20220119,000000,56.7744,56.7744,55.0911,55.1297,1328661.1449231,0
+TRGP.US,D,20220120,000000,54.7675,56.0203,54.2519,54.3954,1518776.7802022,0
+TRGP.US,D,20220121,000000,54.3954,55.1188,53.4652,54.2875,1414597.2680996,0
+TRGP.US,D,20220124,000000,52.907,54.5221,51.4978,54.3954,2069438.3276885,0
+TRGP.US,D,20220125,000000,54.0915,56.0797,53.0198,55.6779,1521877.9744314,0
+TRGP.US,D,20220126,000000,56.4806,57.8521,55.4632,56.1579,1870808.3025184,0
+TRGP.US,D,20220127,000000,57.5384,58.1846,56.0599,56.53,1667500.7185061,0
+TRGP.US,D,20220128,000000,56.2934,57.1505,55.3672,57.0812,1347601.7720435,0
+TRGP.US,D,20220131,000000,57.0317,58.5686,56.0075,58.1946,2474679.2291273,0
+TRGP.US,D,20220201,000000,57.8739,59.9917,57.6235,59.8195,1874338.9550557,0
+TRGP.US,D,20220202,000000,59.8195,60.4697,59.3078,60.342,1441420.7287755,0
+TRGP.US,D,20220203,000000,59.9284,60.2629,59.0515,59.4157,1782452.0554648,0
+TRGP.US,D,20220204,000000,59.7216,61.0218,59.5048,60.1451,1611819.6805094,0
+TRGP.US,D,20220207,000000,60.342,61.1694,59.7216,60.5884,1418432.078168,0
+TRGP.US,D,20220208,000000,60.5884,60.7458,59.4454,60.5291,1064174.4460809,0
+TRGP.US,D,20220209,000000,60.7755,62.0313,60.7755,61.4642,1007342.4598186,0
+TRGP.US,D,20220210,000000,60.8932,62.6468,60.7062,61.199,1236888.4307177,0
+TRGP.US,D,20220211,000000,61.7997,63.3267,61.6127,63.1001,1364392.0761531,0
+TRGP.US,D,20220214,000000,62.8536,62.9813,61.4939,61.6028,1431983.7613899,0
+TRGP.US,D,20220215,000000,60.7161,61.676,60.0461,61.5038,894952.71535616,0
+TRGP.US,D,20220216,000000,61.8492,62.6468,61.8492,62.0363,1196562.8008366,0
+TRGP.US,D,20220217,000000,62.1441,62.5578,61.5038,61.5236,1239002.3760834,0
+TRGP.US,D,20220218,000000,60.9724,61.8294,60.4301,61.1594,1064054.1977546,0
+TRGP.US,D,20220222,000000,62.538,62.637,58.5587,59.8788,1698202.4403263,0
+TRGP.US,D,20220223,000000,60.2529,61.209,60.0164,60.2233,1361581.9030832,0
+TRGP.US,D,20220224,000000,59.4553,62.8536,58.9525,61.1694,2197866.5715989,0
+TRGP.US,D,20220225,000000,62.0659,62.8932,61.8413,62.7844,3091157.0306803,0
+TRGP.US,D,20220228,000000,62.7844,64.3906,62.627,64.3906,3739043.8971491,0
+TRGP.US,D,20220301,000000,64.7943,65.7888,64.1441,64.5677,3434906.575837,0
+TRGP.US,D,20220302,000000,65.769,67.4238,65.5128,66.5766,2226149.180032,0
+TRGP.US,D,20220303,000000,66.065,67.3842,66.0006,66.9903,1595840.7999794,0
+TRGP.US,D,20220304,000000,66.6557,68.6063,66.444,68.4875,1714878.5590505,0
+TRGP.US,D,20220307,000000,68.823,70.9507,66.7349,67.591,2351857.1844947,0
+TRGP.US,D,20220308,000000,68.6845,68.8666,65.8968,66.0056,2178040.7551189,0
+TRGP.US,D,20220309,000000,64.6558,67.6008,63.5435,67.296,1807724.413781,0
+TRGP.US,D,20220310,000000,67.6702,69.0002,67.2466,68.636,1744112.0387021,0
+TRGP.US,D,20220311,000000,68.4381,69.3891,67.3604,67.483,1421883.9124746,0
+TRGP.US,D,20220314,000000,67.1674,67.1674,64.2421,64.6172,2093124.2164902,0
+TRGP.US,D,20220315,000000,62.9714,64.6756,61.6226,63.967,2048663.6609702,0
+TRGP.US,D,20220316,000000,64.1144,65.2079,63.6019,64.6854,1700509.3893081,0
+TRGP.US,D,20220317,000000,65.7295,66.8824,65.3059,66.6161,1460082.4606182,0
+TRGP.US,D,20220318,000000,66.9903,68.3599,66.7637,68.2213,3696436.5805396,0
+TRGP.US,D,20220321,000000,68.9606,70.6846,68.4093,70.5558,1318309.6839639,0
+TRGP.US,D,20220322,000000,70.1323,70.6746,68.9912,70.064,1092140.7711013,0
+TRGP.US,D,20220323,000000,70.7924,71.6395,70.5172,71.1477,1321288.6088865,0
+TRGP.US,D,20220324,000000,71.2159,72.2114,71.0388,71.7879,1560873.7992927,0
+TRGP.US,D,20220325,000000,71.9453,74.7914,71.7583,74.5163,1876275.0541574,0
+TRGP.US,D,20220328,000000,73.2061,73.6504,72.3688,73.5802,1537918.4948597,0
+TRGP.US,D,20220329,000000,71.9057,73.7374,71.0289,73.7176,1525889.6202737,0
+TRGP.US,D,20220330,000000,74.6637,75.412,74.2204,75.1071,1785801.8302676,0
+TRGP.US,D,20220331,000000,74.5747,76.1511,74.3194,74.3391,2554185.6035647,0
+TRGP.US,D,20220401,000000,74.9597,76.6044,74.6241,76.1809,1987309.7313466,0
+TRGP.US,D,20220404,000000,76.2205,76.6826,75.2842,75.8355,1358881.8734383,0
+TRGP.US,D,20220405,000000,76.3877,76.9784,74.5163,74.5747,1667660.3759477,0
+TRGP.US,D,20220406,000000,75.2248,75.4812,73.9443,75.2644,1792238.6524377,0
+TRGP.US,D,20220407,000000,75.7375,76.1907,73.3139,74.7627,1319589.9749669,0
+TRGP.US,D,20220408,000000,75.0478,76.4124,74.5846,76.1115,1333713.5956061,0
+TRGP.US,D,20220411,000000,75.8454,75.8849,74.1323,74.6241,1300222.921009,0
+TRGP.US,D,20220412,000000,75.6484,76.8706,75.5504,75.7969,1202711.6333178,0
+TRGP.US,D,20220413,000000,76.5648,76.9934,75.9295,76.8212,1199139.5506849,0
+TRGP.US,D,20220414,000000,76.732,78.2392,76.1907,77.4614,1402151.0610872,0
+TRGP.US,D,20220418,000000,77.7277,78.4856,77.0576,77.6187,1161718.0694564,0
+TRGP.US,D,20220419,000000,77.2051,78.5054,76.732,77.8652,955777.14814816,0
+TRGP.US,D,20220420,000000,78.8004,79.9127,78.0126,79.4219,1346758.0127794,0
+TRGP.US,D,20220421,000000,79.599,80.2779,77.2744,77.4515,1181529.7390745,0
+TRGP.US,D,20220422,000000,77.116,77.8058,74.9399,75.028,1196133.3425286,0
+TRGP.US,D,20220425,000000,72.8705,72.8805,69.3347,71.975,2121770.6013725,0
+TRGP.US,D,20220426,000000,72.7528,74.2501,72.0532,72.4569,1472266.9506852,0
+TRGP.US,D,20220427,000000,72.7132,74.9983,71.5712,74.0334,2583193.7439159,0
+TRGP.US,D,20220428,000000,74.2412,76.1611,72.3807,75.4684,1261207.8968351,0
+TRGP.US,D,20220429,000000,75.112,76.1511,72.45,72.6479,2019976.8564825,0
+TRGP.US,D,20220502,000000,72.8657,73.5782,71.4307,73.4891,1521876.9639413,0
+TRGP.US,D,20220503,000000,73.5089,75.8197,73.4891,75.5673,1893510.9844173,0
+TRGP.US,D,20220504,000000,76.8538,77.4278,74.4886,77.21,1884388.2794641,0
+TRGP.US,D,20220505,000000,77.2398,77.6421,72.7963,73.9246,2178487.3917593,0
+TRGP.US,D,20220506,000000,74.7063,75.9829,71.7968,74.6865,3131840.3740697,0
+TRGP.US,D,20220509,000000,73.0635,73.3406,66.5964,66.8883,2649694.0998051,0
+TRGP.US,D,20220510,000000,67.6998,69.9957,66.1066,67.3138,3610069.9885649,0
+TRGP.US,D,20220511,000000,68.5509,71.7276,67.8384,68.0759,2339263.4459223,0
+TRGP.US,D,20220512,000000,67.3732,68.9962,66.4826,67.6206,2278723.9713489,0
+TRGP.US,D,20220513,000000,69.0852,71.5643,68.8676,70.54,2220160.0049924,0
+TRGP.US,D,20220516,000000,71.8562,72.8557,70.7726,71.3911,1608750.8219645,0
+TRGP.US,D,20220517,000000,72.074,72.5143,71.3515,72.2026,1775027.9844312,0
+TRGP.US,D,20220518,000000,72.539,72.7567,67.9373,69.0457,1606651.0234607,0
+TRGP.US,D,20220519,000000,67.6899,69.4613,67.4326,68.1947,1681179.7234852,0
+TRGP.US,D,20220520,000000,69.0952,69.5207,67.2446,68.7191,1922909.1739612,0
+TRGP.US,D,20220523,000000,69.2832,69.4613,68.1699,68.541,1413300.8092544,0
+TRGP.US,D,20220524,000000,68.2935,68.6499,66.7993,68.2541,1966973.6173477,0
+TRGP.US,D,20220525,000000,68.6004,70.0452,68.2935,69.7583,2138490.1711726,0
+TRGP.US,D,20220526,000000,69.7781,71.0348,69.7781,70.3124,2024199.6947633,0
+TRGP.US,D,20220527,000000,70.3025,72.1828,69.7483,72.064,2568851.8574072,0
+TRGP.US,D,20220531,000000,73.1427,73.7562,70.3322,71.2723,16993863.305703,0
+TRGP.US,D,20220601,000000,72.1136,74.6559,71.3069,74.2907,2533262.3947964,0
+TRGP.US,D,20220602,000000,73.687,76.099,73.5188,75.8839,1816224.65681,0
+TRGP.US,D,20220603,000000,76.0027,77.0913,75.4386,76.547,1502261.3294097,0
+TRGP.US,D,20220606,000000,77.1804,77.3387,75.399,75.5772,1232973.7919285,0
+TRGP.US,D,20220607,000000,75.7157,79.5653,75.3396,79.5455,2058112.7542375,0
+TRGP.US,D,20220608,000000,79.2685,79.4763,76.4728,76.9528,1740536.9245989,0
+TRGP.US,D,20220609,000000,76.7746,76.8241,74.1521,74.3006,1170432.5363944,0
+TRGP.US,D,20220610,000000,72.7765,73.9048,71.1783,71.6781,1373456.1726784,0
+TRGP.US,D,20220613,000000,69.2733,69.7285,66.4943,66.8487,2221446.3589363,0
+TRGP.US,D,20220614,000000,68.2045,68.8676,64.6518,65.6117,2370950.3956257,0
+TRGP.US,D,20220615,000000,65.8196,67.3138,64.7211,66.0372,2840961.6938399,0
+TRGP.US,D,20220616,000000,64.3252,64.3252,60.9803,61.6038,2524429.7005124,0
+TRGP.US,D,20220617,000000,62.3262,63.8304,58.4271,60.0204,6580135.9442167,0
+TRGP.US,D,20220621,000000,62.7122,64.6666,62.4548,62.8111,2881687.4778151,0
+TRGP.US,D,20220622,000000,59.6642,61.0199,59.3178,59.3969,2504998.9856758,0
+TRGP.US,D,20220623,000000,59.7334,60.1688,56.6458,57.5463,2260165.3095002,0
+TRGP.US,D,20220624,000000,58.15,59.763,57.3979,57.5365,6826655.1179401,0
+TRGP.US,D,20220627,000000,58.4271,60.3371,58.1698,60.1193,2370808.9270065,0
+TRGP.US,D,20220628,000000,61.8017,63.0981,61.0892,61.8413,2050987.7882844,0
+TRGP.US,D,20220629,000000,62.4647,62.8804,59.773,60.0105,1404606.5521191,0
+TRGP.US,D,20220630,000000,58.6745,59.674,57.67,59.0505,2612752.6013915,0
+TRGP.US,D,20220701,000000,59.0605,60.3865,57.774,60.3667,1950902.7822153,0
+TRGP.US,D,20220705,000000,59.1297,59.4958,56.626,58.3479,2195195.8461679,0
+TRGP.US,D,20220706,000000,57.388,58.9516,55.0822,55.6957,4025646.1831209,0
+TRGP.US,D,20220707,000000,57.3682,59.3573,56.7546,59.199,2726709.6160558,0
+TRGP.US,D,20220708,000000,59.6542,60.0501,57.4573,59.1001,1485783.2667523,0
+TRGP.US,D,20220711,000000,58.4964,58.9713,57.2693,58.3182,1315362.0842354,0
+TRGP.US,D,20220712,000000,57.0515,58.9615,56.8486,58.437,1802028.280881,0
+TRGP.US,D,20220713,000000,57.3089,59.0011,57.2693,58.1104,1408930.4394136,0
+TRGP.US,D,20220714,000000,56.2697,57.5365,54.9832,57.1999,1472608.4963514,0
+TRGP.US,D,20220715,000000,58.5557,58.5557,57.1901,58.249,944832.52947871,0
+TRGP.US,D,20220718,000000,59.6246,60.8418,59.298,59.8818,1234473.3592912,0
+TRGP.US,D,20220719,000000,59.8917,62.2272,59.8917,61.9897,1584495.0167257,0
+TRGP.US,D,20220720,000000,61.6038,63.108,61.2326,62.5241,1310550.130205,0
+TRGP.US,D,20220721,000000,60.6834,62.2272,59.674,62.0491,1698363.108258,0
+TRGP.US,D,20220722,000000,62.534,62.9596,60.4559,61.0694,827369.11404047,0
+TRGP.US,D,20220725,000000,61.9699,63.5285,61.0594,63.4841,879006.17051056,0
+TRGP.US,D,20220726,000000,64.5528,64.9783,63.7908,64.731,1397027.8760947,0
+TRGP.US,D,20220727,000000,65.0971,66.1164,63.9658,65.9284,1365079.209446,0
+TRGP.US,D,20220728,000000,66.6546,67.1023,64.7744,67.0028,1192387.3264839,0
+TRGP.US,D,20220729,000000,67.9479,68.9726,67.6495,68.7538,1607833.8031884,0
+TRGP.US,D,20220801,000000,67.6495,68.5697,66.4258,68.0673,1553084.5907504,0
+TRGP.US,D,20220802,000000,68.0673,68.8284,66.5751,67.6097,1720546.7980126,0
+TRGP.US,D,20220803,000000,68.316,68.7836,66.7044,67.2515,1492229.9068096,0
+TRGP.US,D,20220804,000000,66.4855,67.4406,63.491,63.6104,1450805.3783101,0
+TRGP.US,D,20220805,000000,62.4066,64.0481,62.2276,63.3915,1140649.6373621,0
+TRGP.US,D,20220808,000000,63.6701,65.4011,63.6005,64.6649,1149462.062233,0
+TRGP.US,D,20220809,000000,65.2619,66.9332,65.0032,66.6546,1567475.7720983,0
+TRGP.US,D,20220810,000000,67.0426,67.5599,66.1771,67.1919,1094358.0207795,0
+TRGP.US,D,20220811,000000,68.326,70.2759,67.9678,70.0272,1737508.2280653,0
+TRGP.US,D,20220812,000000,69.6292,69.7884,68.4951,69.1716,1353114.8187198,0
+TRGP.US,D,20220815,000000,66.8337,68.0872,65.9284,67.8186,1352931.8757146,0
+TRGP.US,D,20220816,000000,68.1469,69.0522,67.5401,67.8783,1726397.9586347,0
+TRGP.US,D,20220817,000000,67.2316,67.6992,66.0975,67.0924,2093277.0881865,0
+TRGP.US,D,20220818,000000,67.7291,69.8879,67.7291,69.7287,1169802.911975,0
+TRGP.US,D,20220819,000000,69.092,69.5297,68.4553,68.5349,1285463.0985092,0
+TRGP.US,D,20220822,000000,67.8186,68.137,66.8387,67.5301,692682.52853169,0
+TRGP.US,D,20220823,000000,68.6344,70.5495,68.4802,69.3507,935361.45082349,0
+TRGP.US,D,20220824,000000,69.48,71.032,69.3507,70.8927,732104.73578752,0
+TRGP.US,D,20220825,000000,71.3404,71.8776,71.0419,71.8278,832790.73579251,0
+TRGP.US,D,20220826,000000,71.8676,72.0169,69.8381,69.8481,859127.49227049,0
+TRGP.US,D,20220829,000000,69.2412,71.5145,68.9328,70.7435,1078168.5700015,0
+TRGP.US,D,20220830,000000,69.7586,69.8033,67.4903,67.749,1077040.75653,0
+TRGP.US,D,20220831,000000,66.2269,69.0025,66.0428,67.8783,1750102.1451643,0
+TRGP.US,D,20220901,000000,67.2416,67.5301,65.421,67.2913,1320024.24877,0
+TRGP.US,D,20220902,000000,69.2611,69.9675,68.0872,69.2611,1298290.2176808,0
+TRGP.US,D,20220906,000000,69.6889,70.0769,67.3212,67.6992,1269481.7202701,0
+TRGP.US,D,20220907,000000,66.6347,68.1966,65.8707,67.8286,1460771.7513676,0
+TRGP.US,D,20220908,000000,68.2862,70.5047,68.0574,69.7785,1857861.6063096,0
+TRGP.US,D,20220909,000000,70.8031,71.7482,70.5246,71.4896,1310693.1503239,0
+TRGP.US,D,20220912,000000,72.3352,73.2853,71.4995,72.3452,1374111.0467001,0
+TRGP.US,D,20220913,000000,71.0519,71.8229,68.3658,68.704,1994711.0156427,0
+TRGP.US,D,20220914,000000,69.0821,72.4546,69.0821,72.0765,2155691.8135782,0
+TRGP.US,D,20220915,000000,70.6838,72.7729,70.634,71.7781,1875684.4767768,0
+TRGP.US,D,20220916,000000,71.211,71.3304,67.5401,68.3857,3069460.9638825,0
+TRGP.US,D,20220919,000000,66.6546,69.3706,66.5253,69.0025,1586047.5026692,0
+TRGP.US,D,20220920,000000,68.8135,68.9726,67.4406,68.1668,1872146.2384346,0
+TRGP.US,D,20220921,000000,69.5894,69.5894,66.4457,66.5452,1706963.7824679,0
+TRGP.US,D,20220922,000000,67.4704,67.4704,64.9485,65.1126,1280735.7306333,0
+TRGP.US,D,20220923,000000,62.7648,62.8792,58.5168,59.442,2207206.3524408,0
+TRGP.US,D,20220926,000000,58.9446,59.6957,56.935,56.9847,2488152.5286205,0
+TRGP.US,D,20220927,000000,58.4571,59.4818,57.3329,57.9,2371329.3472676,0
+TRGP.US,D,20220928,000000,58.3079,60.9691,58.1487,60.7851,2263198.9742053,0
+TRGP.US,D,20220929,000000,60.0688,60.5811,58.2979,60.4866,1608005.6891987,0
+TRGP.US,D,20220930,000000,60.1086,61.3024,59.3525,60.029,2367351.8446767,0
+TRGP.US,D,20221003,000000,62.526,63.7547,61.949,62.6554,1801621.7099337,0
+TRGP.US,D,20221004,000000,64.3764,65.3016,64.0282,65.033,2082811.1399994,0
+TRGP.US,D,20221005,000000,64.2869,66.3263,62.9837,65.7891,2029367.6581315,0
+TRGP.US,D,20221006,000000,65.1624,66.5353,64.5058,64.5356,1264200.4974719,0
+TRGP.US,D,20221007,000000,64.0581,64.6252,62.4166,63.4413,3534376.4354081,0
+TRGP.US,D,20221010,000000,63.1727,65.033,62.5807,63.0334,2884182.9224225,0
+TRGP.US,D,20221011,000000,62.5857,65.819,62.4265,65.5106,49287280.147517,0
+TRGP.US,D,20221012,000000,64.9734,65.4509,63.9387,64.5058,2744695.9172343,0
+TRGP.US,D,20221013,000000,63.5308,68.2065,63.4811,68.0275,2412805.1400158,0
+TRGP.US,D,20221014,000000,67.4306,68.2066,64.466,64.6252,2149567.2436297,0
+TRGP.US,D,20221017,000000,65.6797,66.3462,65.0927,65.7394,1827925.2954272,0
+TRGP.US,D,20221018,000000,66.6049,67.7191,65.421,66.7939,1713916.6218465,0
+TRGP.US,D,20221019,000000,66.7939,67.749,66.3562,66.774,1928608.2798882,0
+TRGP.US,D,20221020,000000,67.1123,67.1123,64.8341,65.431,1745696.4353195,0
+TRGP.US,D,20221021,000000,66.008,67.6594,64.6351,67.4406,1424264.5700187,0
+TRGP.US,D,20221024,000000,67.8286,67.9977,65.6896,65.9284,1919441.0260017,0
+TRGP.US,D,20221025,000000,66.0975,66.4258,65.1425,66.3761,2162834.6322314,0
+TRGP.US,D,20221026,000000,66.8536,68.0474,66.4756,66.963,1731068.0311737,0
+TRGP.US,D,20221027,000000,68.1469,68.52,67.2714,67.55,1664272.725471,0
+TRGP.US,D,20221028,000000,67.98,68.34,65.66,67.16,1193300,0
+TRGP.US,D,20221031,000000,66.56,68.785,66.56,68.37,1409724,0
+TRGP.US,D,20221101,000000,69.42,69.69,68.03,68.5,1442044,0
+TRGP.US,D,20221102,000000,68.07,69.75,66.68,67,2012615,0
+TRGP.US,D,20221103,000000,66.62,71.55,65.82,69.69,2680888,0
+TRGP.US,D,20221104,000000,71.65,72.95,69.47,70.37,2190754,0
+TRGP.US,D,20221107,000000,70.71,72.18,70.03,71.34,1911424,0
+TRGP.US,D,20221108,000000,71.52,72.54,70.8,72.19,1561587,0
+TRGP.US,D,20221109,000000,71.18,71.51,68.25,68.31,1801373,0
+TRGP.US,D,20221110,000000,70.02,72.07,68.67,71.59,1626091,0
+TRGP.US,D,20221111,000000,72.85,73.79,71.365,72.64,1383097,0
+TRGP.US,D,20221114,000000,72.24,73.49,71.89,71.91,1185541,0
+TRGP.US,D,20221115,000000,72.61,74.425,72.21,74.19,1112517,0
+TRGP.US,D,20221116,000000,73.27,74.03,71.26,72.15,1388206,0
+TRGP.US,D,20221117,000000,71.1,71.28,69.765,70.97,1006462,0
+TRGP.US,D,20221118,000000,70.11,72.59,68.67,72.33,2910827,0
+TRGP.US,D,20221121,000000,70.98,71.282,68.27,70.63,1413409,0
+TRGP.US,D,20221122,000000,72.06,74.4,71.71,74.03,1422639,0
+TRGP.US,D,20221123,000000,73.05,73.69,72.61,73.39,934981,0
+TRGP.US,D,20221125,000000,74.07,74.31,73.18,73.31,372673,0
+TRGP.US,D,20221128,000000,71.37,73.15,70.89,72.29,1063982,0
+TRGP.US,D,20221129,000000,73.13,73.75,72.27,73.72,1535918,0
+TRGP.US,D,20221130,000000,74.47,74.7,72.87,74.39,3224193,0
+TRGP.US,D,20221201,000000,75,76.125,74.62,74.95,1356706,0
+TRGP.US,D,20221202,000000,74.04,75.51,73.94,75.19,1142138,0
+TRGP.US,D,20221205,000000,75.98,76.07,71.51,72,1499238,0
+TRGP.US,D,20221206,000000,71.62,72.685,68.83,69.65,1667990,0
+TRGP.US,D,20221207,000000,69.6,70.41,68.43,68.57,1708654,0
+TRGP.US,D,20221208,000000,69.8,70.03,67.74,68.27,1340884,0
+TRGP.US,D,20221209,000000,68.09,69.52,67.74,68.62,1637317,0
+TRGP.US,D,20221212,000000,69.11,70.42,68.95,70.42,1038717,0
+TRGP.US,D,20221213,000000,72.19,72.8,71,72.74,1884574,0
+TRGP.US,D,20221214,000000,73.28,73.98,71.18,73.27,1776321,0
+TRGP.US,D,20221215,000000,72.07,72.36,70.455,71.11,1222967,0
+TRGP.US,D,20221216,000000,69.54,70.52,68.7399,70.1,3718687,0
+TRGP.US,D,20221219,000000,70.61,70.87,68.43,69.04,985472,0
+TRGP.US,D,20221220,000000,69.08,70.05,68.81,69.78,1314027,0
+TRGP.US,D,20221221,000000,70.96,72.17,70.18,72.08,1663770,0
+TRGP.US,D,20221222,000000,71.88,72.32,69.15,70.71,1374198,0
+TRGP.US,D,20221223,000000,71.21,73.43,71.14,73.36,882114,0
+TRGP.US,D,20221227,000000,73.59,73.9935,73.05,73.89,711119,0
+TRGP.US,D,20221228,000000,73.75,73.85,71.77,71.95,850557,0
+TRGP.US,D,20221229,000000,71.75,73.94,71.735,73.64,824731,0
+TRGP.US,D,20221230,000000,73.23,73.97,72.79,73.5,1549902,0
+TRGP.US,D,20230103,000000,73.26,73.79,69.38,70.65,1565305,0
+TRGP.US,D,20230104,000000,70.15,71.89,69.5,71.03,1997446,0
+TRGP.US,D,20230105,000000,70.5,71.4575,70.19,70.93,1218892,0
+TRGP.US,D,20230106,000000,72.19,74.66,72.19,73.1,1789728,0
+TRGP.US,D,20230109,000000,74.43,75.26,73.93,74.92,1419120,0
+TRGP.US,D,20230110,000000,74.74,75.25,72.8,74.39,1329600,0
+TRGP.US,D,20230111,000000,75.01,75.41,74.07,74.65,1280136,0
+TRGP.US,D,20230112,000000,75.23,76.33,74.89,75.41,1931871,0
+TRGP.US,D,20230113,000000,75.1,75.6,74.02,75.4,735338,0
+TRGP.US,D,20230117,000000,75.79,76.4,74.93,75.14,1036847,0
+TRGP.US,D,20230118,000000,75.85,75.85,73.38,73.42,1546157,0
+TRGP.US,D,20230119,000000,72.98,75.27,72.98,74.87,1192169,0
+TRGP.US,D,20230120,000000,75.15,75.965,74.03,75.66,1045165,0
+TRGP.US,D,20230123,000000,76.2,76.28,75,75.6,1364896,0
+TRGP.US,D,20230124,000000,75.23,75.565,73.45,75.09,1262648,0
+TRGP.US,D,20230125,000000,74.4,75.33,73.08,75.31,1248856,0
+TRGP.US,D,20230126,000000,76.15,76.31,74.57,76.05,1196269,0
+TRGP.US,D,20230127,000000,75.75,76.22,74.94,75.35,1104789,0
+TRGP.US,D,20230130,000000,74.18,74.87,73.625,73.84,946756,0
+TRGP.US,D,20230131,000000,74.18,75.06,73.33,75.02,1163065,0
+TRGP.US,D,20230201,000000,74.33,75.15,73.17,74.58,1522789,0
+TRGP.US,D,20230202,000000,75.54,75.76,73.95,74.77,1895319,0
+TRGP.US,D,20230203,000000,74.55,75.535,73.08,73.41,1092298,0
+TRGP.US,D,20230206,000000,73.27,73.78,72.08,72.53,2090090,0
+TRGP.US,D,20230207,000000,72.79,74.81,72.135,74.6,1339916,0
+TRGP.US,D,20230208,000000,74.39,75.44,74.13,75.17,1372776,0
+TRGP.US,D,20230209,000000,75.4,75.85,74.15,74.38,1262996,0
+TRGP.US,D,20230210,000000,75.26,76.77,74.85,76.75,2093474,0
+TRGP.US,D,20230213,000000,76.49,77.13,75.7101,76.64,1567972,0
+TRGP.US,D,20230214,000000,76.11,77.44,75.5,77.22,1200242,0
+TRGP.US,D,20230215,000000,76.34,76.855,75.29,76.5,1206012,0
+TRGP.US,D,20230216,000000,75.76,77.2299,75.33,76.08,1268409,0
+TRGP.US,D,20230217,000000,75.15,75.26,73.37,73.94,1436579,0
+TRGP.US,D,20230221,000000,73.36,74.24,72.47,73.29,2034074,0
+TRGP.US,D,20230222,000000,72.97,77.89,72.92,75.56,3295638,0
+TRGP.US,D,20230223,000000,76.99,77.07,75.38,76.47,2151516,0
+TRGP.US,D,20230224,000000,75.53,76.36,75.01,75.76,1780413,0
+TRGP.US,D,20230227,000000,76.2,76.41,74.795,75.26,1536975,0
+TRGP.US,D,20230228,000000,75.6,76.02,74.04,74.1,1767757,0
+TRGP.US,D,20230301,000000,74.64,76.48,74.04,76.29,1868822,0
+TRGP.US,D,20230302,000000,75.99,77.42,75.49,77.25,1699597,0
+TRGP.US,D,20230303,000000,76.9,79.7,76.63,79.24,1976806,0
+TRGP.US,D,20230306,000000,78.84,79.12,78.025,78.47,1768651,0
+TRGP.US,D,20230307,000000,78.22,78.305,76.83,77.03,1480449,0
+TRGP.US,D,20230308,000000,77,77.62,75.41,76.45,1060605,0
+TRGP.US,D,20230309,000000,76.98,77.72,75.09,75.2,1278966,0
+TRGP.US,D,20230310,000000,75.19,75.71,73.41,73.55,1358020,0
+TRGP.US,D,20230313,000000,71.79,73.92,70.104,72.21,1867303,0
+TRGP.US,D,20230314,000000,72.76,74.59,71.295,72.37,1538939,0
+TRGP.US,D,20230315,000000,69.76,69.775,66.82,68.15,2956781,0
+TRGP.US,D,20230316,000000,66.69,68.85,65.57,68.67,2812682,0
+TRGP.US,D,20230317,000000,68.27,69.4,66.38,67.47,5333976,0
+TRGP.US,D,20230320,000000,67.67,69.5,67.53,68.62,1799607,0
+TRGP.US,D,20230321,000000,70.08,71.28,69.7,70.95,1960628,0
+TRGP.US,D,20230322,000000,70.86,71.15,68.18,68.2,1798001,0
+TRGP.US,D,20230323,000000,68.46,69.385,66.29,66.85,1156577,0
+TRGP.US,D,20230324,000000,65.48,67.74,64.85,67.52,1504695,0
+TRGP.US,D,20230327,000000,68.81,70.45,68.31,69.84,1495903,0
+TRGP.US,D,20230328,000000,69.3,70.575,69.3,70.26,1317174,0
+TRGP.US,D,20230329,000000,71.35,71.84,70.66,71.16,1184093,0
+TRGP.US,D,20230330,000000,72,72.3,71.13,71.61,813947,0
+TRGP.US,D,20230331,000000,71.76,73.05,71.62,72.95,2256252,0
+TRGP.US,D,20230403,000000,75.2,77.58,75.16,75.41,2503018,0
+TRGP.US,D,20230404,000000,75.25,75.64,73.24,74.68,1650012,0
+TRGP.US,D,20230405,000000,74.63,75.34,73.49,75.28,2136617,0
+TRGP.US,D,20230406,000000,75.62,75.62,74.68,74.93,1027576,0
+TRGP.US,D,20230410,000000,75.14,76.19,74.85,75.4,1007512,0
+TRGP.US,D,20230411,000000,76.11,77.15,75.86,76.32,1139107,0
+TRGP.US,D,20230412,000000,76.7,76.98,76.005,76.12,1235526,0
+TRGP.US,D,20230413,000000,76,76.72,75.69,76.62,945207,0
+TRGP.US,D,20230414,000000,76.89,78.07,76.89,77.91,1119094,0
+TRGP.US,D,20230417,000000,77.97,78.0856,76.15,76.5,1376515,0
+TRGP.US,D,20230418,000000,76.75,77.005,75.92,76.86,1286813,0
+TRGP.US,D,20230419,000000,75.94,76.27,75.32,76.23,1446750,0
+TRGP.US,D,20230420,000000,75.36,75.71,74.31,75.56,1300994,0
+TRGP.US,D,20230421,000000,76.16,76.275,75.23,75.61,1107358,0
+TRGP.US,D,20230424,000000,75.61,77.58,75.61,76.99,1549933,0
+TRGP.US,D,20230425,000000,76.29,76.825,75.47,75.51,1596115,0
+TRGP.US,D,20230426,000000,74.93,75.72,73.71,74.38,1290700,0
+TRGP.US,D,20230427,000000,73.98,74.835,73.39,74.28,1427390,0
+TRGP.US,D,20230428,000000,74.09,75.98,74.04,75.53,1091092,0
+TRGP.US,D,20230501,000000,74.76,75.76,74.605,75.4,1083045,0
+TRGP.US,D,20230502,000000,74.66,74.73,71.32,72.26,1605358,0
+TRGP.US,D,20230503,000000,71.35,72.585,70.94,71.39,2018042,0
+TRGP.US,D,20230504,000000,71.58,71.98,69.12,69.35,2309467,0
+TRGP.US,D,20230505,000000,71.63,72.35,71.04,71.88,2238355,0
+TRGP.US,D,20230508,000000,72.9,73.18,71.04,71.25,1492980,0
+TRGP.US,D,20230509,000000,70.76,71.855,70.49,71.18,1438912,0
+TRGP.US,D,20230510,000000,71.86,71.93,70.18,70.8,2307142,0
+TRGP.US,D,20230511,000000,70.11,70.88,69.38,69.69,1577632,0
+TRGP.US,D,20230512,000000,70.25,70.615,69.42,69.89,1862722,0
+TRGP.US,D,20230515,000000,70,71.19,68.55,70.78,2679046,0
+TRGP.US,D,20230516,000000,70.62,70.925,68.2,68.51,1868979,0
+TRGP.US,D,20230517,000000,69.2,70.0699,68.16,69.45,1519855,0
+TRGP.US,D,20230518,000000,68.99,69.91,68.53,69.65,2320914,0
+TRGP.US,D,20230519,000000,70.29,70.41,69.19,70.22,1442298,0
+TRGP.US,D,20230522,000000,70.05,71.69,70.03,71.24,1168954,0
+TRGP.US,D,20230523,000000,71.33,72.04,70.71,70.96,1294974,0
+TRGP.US,D,20230524,000000,71.32,71.61,70.33,70.84,941820,0
+TRGP.US,D,20230525,000000,70,70.51,68.97,69.41,1157228,0
+TRGP.US,D,20230526,000000,69.76,70.11,68.65,69.19,1048706,0
+TRGP.US,D,20230530,000000,68.46,68.805,67.87,68.49,955307,0
+TRGP.US,D,20230531,000000,67.6,68.57,67.355,68.05,2622996,0
+TRGP.US,D,20230601,000000,68.24,69.52,67.56,68.8,1663259,0
+TRGP.US,D,20230602,000000,70,72.105,69.615,71.49,2418116,0
+TRGP.US,D,20230605,000000,72.38,72.38,70.55,70.9,1354102,0
+TRGP.US,D,20230606,000000,70.05,71.27,70.03,71.06,1805022,0
+TRGP.US,D,20230607,000000,71.62,72.875,71.45,72.78,1479616,0
+TRGP.US,D,20230608,000000,72.78,72.98,70.915,72.27,1804320,0
+TRGP.US,D,20230609,000000,72.41,72.46,70.465,70.81,1904283,0
+TRGP.US,D,20230612,000000,70,70.93,69.44,70.14,2003612,0
+TRGP.US,D,20230613,000000,70.75,72.11,70.43,70.92,1459188,0
+TRGP.US,D,20230614,000000,71.58,71.91,70.07,70.97,1591678,0
+TRGP.US,D,20230615,000000,70.99,72.165,70.99,71.91,1533532,0
+TRGP.US,D,20230616,000000,72.31,72.55,71.57,71.79,2759273,0
+TRGP.US,D,20230620,000000,71.68,71.68,69.95,70.94,1530058,0
+TRGP.US,D,20230621,000000,70.74,72.38,70.66,71.95,1602031,0
+TRGP.US,D,20230622,000000,71.55,71.765,70.71,71.18,1293416,0
+TRGP.US,D,20230623,000000,70.15,70.995,69.86,69.92,1696862,0
+TRGP.US,D,20230626,000000,70.15,72.185,70.02,71.53,1466888,0
+TRGP.US,D,20230627,000000,71.71,72.76,71.21,72.69,1663060,0
+TRGP.US,D,20230628,000000,72.93,74.18,72.35,74.11,2593493,0
+TRGP.US,D,20230629,000000,74.41,75.25,74.2,75.21,1461758,0
+TRGP.US,D,20230630,000000,75.89,76.575,75.31,76.1,1352595,0
+TRGP.US,D,20230703,000000,76.16,77.28,76.14,77.01,814020,0
+TRGP.US,D,20230705,000000,77.22,77.3,76.15,76.45,1454739,0
+TRGP.US,D,20230706,000000,75.92,76.48,74.95,76.01,1538981,0
+TRGP.US,D,20230707,000000,75.84,78.0715,75.68,77.3,2236575,0
+TRGP.US,D,20230710,000000,76.88,77.76,76.61,77.02,1670081,0
+TRGP.US,D,20230711,000000,77.22,78.865,76.94,78.5,1958421,0
+TRGP.US,D,20230712,000000,79.22,79.71,78.48,79.02,1455811,0
+TRGP.US,D,20230713,000000,79.03,79.99,78.92,79.58,1360846,0
+TRGP.US,D,20230714,000000,79.01,79.11,77.78,78.03,1051890,0
+TRGP.US,D,20230717,000000,77.93,78.46,77.06,77.7,1184585,0
+TRGP.US,D,20230718,000000,77.48,78.73,77.27,78.47,1044412,0
+TRGP.US,D,20230719,000000,78.21,78.959,78.205,78.74,984473,0
+TRGP.US,D,20230720,000000,79.69,79.82,79.12,79.59,1673275,0
+TRGP.US,D,20230721,000000,80,80.905,79.56,80.66,1023130,0
+TRGP.US,D,20230724,000000,81.07,81.9,80.99,81.38,847705,0
+TRGP.US,D,20230725,000000,81.28,81.925,80.9,81.67,1262812,0
+TRGP.US,D,20230726,000000,80.86,81.94,80.83,81.38,758265,0
+TRGP.US,D,20230727,000000,81.62,81.82,80.45,80.56,1188580,0
+TRGP.US,D,20230728,000000,80.69,80.69,79.76,80.63,1084545,0
+TRGP.US,D,20230731,000000,81.3,81.99,80.65,81.99,1104900,0
+TRGP.US,D,20230801,000000,81.75,81.78,80.4,81.61,1161588,0
+TRGP.US,D,20230802,000000,80.88,81.58,80.38,81.17,1944513,0
+TRGP.US,D,20230803,000000,80.5,83.3,80.18,81.81,3012333,0
+TRGP.US,D,20230804,000000,82.25,85.3,82.25,82.47,2585483,0
+TRGP.US,D,20230807,000000,82.89,83.01,81.6552,82.09,1416979,0
+TRGP.US,D,20230808,000000,81.04,82.94,80.12,82.83,1303768,0
+TRGP.US,D,20230809,000000,83.5,84.45,82.93,84.28,1429576,0
+TRGP.US,D,20230810,000000,84.36,85.53,83.97,84.21,1699302,0
+TRGP.US,D,20230811,000000,84.73,85.28,83.92,84.94,1064517,0
+TRGP.US,D,20230814,000000,84.67,84.96,83.65,84.59,1170908,0
+TRGP.US,D,20230815,000000,84.2,84.59,83.795,84.07,1416489,0
+TRGP.US,D,20230816,000000,84.12,84.72,83.09,83.2,1912608,0
+TRGP.US,D,20230817,000000,84.15,85.0836,83.58,83.79,1705693,0
+TRGP.US,D,20230818,000000,83.56,84.76,83.01,84.75,2068635,0
+TRGP.US,D,20230821,000000,85.08,85.39,83.5,84.53,2553269,0
+TRGP.US,D,20230822,000000,84.72,84.84,83.565,83.7,1419946,0
+TRGP.US,D,20230823,000000,83.25,83.76,82.135,83.63,1231838,0
+TRGP.US,D,20230824,000000,82.89,84.79,82.73,84.09,1659443,0
+TRGP.US,D,20230825,000000,84.47,85.06,83.77,84.48,1432731,0
+TRGP.US,D,20230828,000000,84.48,85.6,84.48,85.29,1187518,0
+TRGP.US,D,20230829,000000,85.48,85.765,84.96,85.7,1011600,0
+TRGP.US,D,20230830,000000,85.9,86.73,85.9,86.2,853804,0
+TRGP.US,D,20230831,000000,86.34,87.26,85.88,86.25,1886602,0
+TRGP.US,D,20230901,000000,87.48,87.86,87.1275,87.53,1218460,0
+TRGP.US,D,20230905,000000,87.75,87.83,86.795,86.85,1348679,0
+TRGP.US,D,20230906,000000,86.13,86.56,84.45,85.03,1664462,0
+TRGP.US,D,20230907,000000,85.14,85.75,84.4,85.51,1386011,0
+TRGP.US,D,20230908,000000,85.83,86.35,85.2,85.33,1156305,0
+TRGP.US,D,20230911,000000,85.95,86.38,83.22,83.83,1675273,0
+TRGP.US,D,20230912,000000,84.19,85.295,83.87,85.19,1245998,0
+TRGP.US,D,20230913,000000,84.96,85.39,83.86,84.77,1363393,0
+TRGP.US,D,20230914,000000,85.85,86.17,85.35,85.74,1469734,0
+TRGP.US,D,20230915,000000,85.33,86.02,84.3,84.66,3711582,0
+TRGP.US,D,20230918,000000,85.37,85.84,84.29,85.66,1200948,0
+TRGP.US,D,20230919,000000,86.4,86.67,84.62,85.15,1168414,0
+TRGP.US,D,20230920,000000,85.36,86.36,85.3,85.43,1229816,0
+TRGP.US,D,20230921,000000,85.58,85.59,83.06,83.07,1244783,0
+TRGP.US,D,20230922,000000,83.7,85.16,83.7,84.44,1283050,0
+TRGP.US,D,20230925,000000,84.22,86.005,84.22,85.32,1498711,0
+TRGP.US,D,20230926,000000,84.5,85.31,84.11,84.35,1661736,0
+TRGP.US,D,20230927,000000,85.31,87.12,85,86.59,1650399,0
+TRGP.US,D,20230928,000000,86.52,88.01,86.405,87.44,1467235,0
+TRGP.US,D,20230929,000000,87.22,87.43,85.42,85.72,1778490,0
+TRGP.US,D,20231002,000000,85.52,85.71,82.9062,83.43,1591207,0
+TRGP.US,D,20231003,000000,83.11,83.38,80.98,82.07,2622147,0
+TRGP.US,D,20231004,000000,81.04,81.07,78.5,79.23,2904893,0
+TRGP.US,D,20231005,000000,77.97,80.295,77.97,80.15,2418274,0
+TRGP.US,D,20231006,000000,80.32,82.09,79.79,81.29,1924647,0
+TRGP.US,D,20231009,000000,83.22,83.555,82.13,83.14,1675647,0
+TRGP.US,D,20231010,000000,83.05,83.69,82.58,83.2,1509951,0
+TRGP.US,D,20231011,000000,82.77,85.59,82.77,85.5,1834162,0
+TRGP.US,D,20231012,000000,86.25,86.28,84.74,85.52,1507824,0
+TRGP.US,D,20231013,000000,86.91,87.78,86.19,87.22,1268307,0
+TRGP.US,D,20231016,000000,87.88,88.2,86.58,87.93,1188142,0
+TRGP.US,D,20231017,000000,87.91,88.78,87.42,87.85,1215101,0
+TRGP.US,D,20231018,000000,88.19,88.34,87.36,87.51,1043207,0
+TRGP.US,D,20231019,000000,87.53,88.73,86.64,87.71,938423,0
+TRGP.US,D,20231020,000000,87.45,87.83,86.43,86.69,1486147,0
+TRGP.US,D,20231023,000000,86,86.79,85.41,86.4,1656854,0
+TRGP.US,D,20231024,000000,86.92,86.94,84.99,85.49,2111995,0
+TRGP.US,D,20231025,000000,85.49,85.94,84.99,85.35,994068,0
+TRGP.US,D,20231026,000000,84.56,86.34,83.96,85.71,1327363,0
+TRGP.US,D,20231027,000000,85.59,85.79,83.81,84.39,1048852,0
+TRGP.US,D,20231030,000000,84.43,85.29,82.54,83.6,1621603,0
+TRGP.US,D,20231031,000000,83.82,84.22,82.895,83.61,1549351,0
+TRGP.US,D,20231101,000000,84.56,84.945,83.43,84.15,2353563,0
+TRGP.US,D,20231102,000000,83.4,90.5,82.97,90.25,4189978,0
+TRGP.US,D,20231103,000000,90.11,90.64,87.6,88.12,3436838,0
+TRGP.US,D,20231106,000000,88.35,89.29,87.15,87.54,2196551,0
+TRGP.US,D,20231107,000000,86.2,86.92,84.74,85.52,2277423,0
+TRGP.US,D,20231108,000000,84.77,85.18,83.33,83.38,2148869,0
+TRGP.US,D,20231109,000000,83.97,84.49,83.2,83.69,1913215,0
+TRGP.US,D,20231110,000000,84.99,84.99,83.715,84.56,1503849,0
+TRGP.US,D,20231113,000000,84.6,85.44,84.43,84.91,1188760,0
+TRGP.US,D,20231114,000000,85.76,86.77,85.57,86.43,1290834,0
+TRGP.US,D,20231115,000000,86.37,87.85,86.25,86.27,3314319,0
+TRGP.US,D,20231116,000000,85.44,86.18,83.31,83.85,1817706,0
+TRGP.US,D,20231117,000000,84.8,86.55,84.58,86.02,1400669,0
+TRGP.US,D,20231120,000000,86.61,87.26,86.14,86.88,1464579,0
+TRGP.US,D,20231121,000000,86.66,87.658,85.78,87.56,1260383,0
+TRGP.US,D,20231122,000000,86.08,87.28,85.275,87.22,1442025,0
+TRGP.US,D,20231124,000000,87.55,88.435,86.8,87.84,617083,0
+TRGP.US,D,20231127,000000,87.63,88.36,87.19,87.97,1206521,0
+TRGP.US,D,20231128,000000,88.3,88.82,87.5,87.5,1136195,0
+TRGP.US,D,20231129,000000,88.04,88.53,87.56,88.01,1352014,0
+TRGP.US,D,20231130,000000,88.52,90.73,88.385,90.45,5103737,0
+TRGP.US,D,20231201,000000,90.16,91.435,90,90.16,1288239,0
+TRGP.US,D,20231204,000000,89.48,90.66,89.095,89.31,2168419,0
+TRGP.US,D,20231205,000000,89.03,89.21,87.39,87.75,1436014,0
+TRGP.US,D,20231206,000000,87.28,88.02,85.52,85.63,1915603,0
+TRGP.US,D,20231207,000000,85.85,85.98,83.95,84.72,1607856,0
+TRGP.US,D,20231208,000000,85.19,86.73,85.09,86.56,1204748,0
+TRGP.US,D,20231211,000000,86.54,86.96,85.44,85.66,1241345,0
+TRGP.US,D,20231212,000000,84.84,84.86,83.26,84.44,1564805,0
+TRGP.US,D,20231213,000000,84.58,85.19,83.31,84.85,1513151,0
+TRGP.US,D,20231214,000000,85.8,87.1,85.57,86.28,1525487,0
+TRGP.US,D,20231215,000000,85.44,85.765,84.165,85.41,3496577,0
+TRGP.US,D,20231218,000000,87.07,87.56,85.74,85.98,1181727,0
+TRGP.US,D,20231219,000000,86.15,86.8,85.8969,86.27,1373376,0
+TRGP.US,D,20231220,000000,86.23,87.18,85.65,85.78,1146463,0
+TRGP.US,D,20231221,000000,86.18,87.16,85.61,87.11,1028621,0
+TRGP.US,D,20231222,000000,87.54,87.82,86.47,86.71,874189,0
+TRGP.US,D,20231226,000000,87.3,87.865,86.88,87.55,658013,0
+TRGP.US,D,20231227,000000,87.3,88.03,86.63,87.06,695469,0
+TRGP.US,D,20231228,000000,86.78,87.46,86.28,86.35,917478,0
+TRGP.US,D,20231229,000000,86.47,86.95,86.08,86.87,1256614,0
+TRGP.US,D,20240102,000000,87.3,87.95,86.1,86.42,1434457,0
+TRGP.US,D,20240103,000000,86.24,87.95,85.975,87.75,1461886,0
+TRGP.US,D,20240104,000000,88.48,89.16,86.17,86.25,1313786,0
+TRGP.US,D,20240105,000000,86.67,86.83,85.249,85.79,1476616,0
+TRGP.US,D,20240108,000000,84.3,84.47,81.95,84.35,2395120,0
+TRGP.US,D,20240109,000000,84.22,84.29,82.81,83.6,1935397,0
+TRGP.US,D,20240110,000000,83.97,83.97,82.8,83.81,1436717,0
+TRGP.US,D,20240111,000000,83.94,84.36,82.37,83.23,1436559,0
+TRGP.US,D,20240112,000000,84.83,84.925,83.12,83.82,909624,0
+TRGP.US,D,20240116,000000,83.37,83.48,82.19,82.53,1386197,0
+TRGP.US,D,20240117,000000,81.76,82.87,81.43,81.49,1383198,0
+TRGP.US,D,20240118,000000,81.35,83.01,81.03,82.59,2369654,0
+TRGP.US,D,20240119,000000,82.77,82.77,81.67,82.49,1373085,0
+TRGP.US,D,20240122,000000,82.49,83.935,82.13,83.81,1630433,0
+TRGP.US,D,20240123,000000,83.7,84.395,82.85,83.23,1162865,0
+TRGP.US,D,20240124,000000,83.89,84.6797,83.35,83.98,1141084,0
+TRGP.US,D,20240125,000000,84.51,86.01,84,85.99,1747877,0
+TRGP.US,D,20240126,000000,85.88,86.84,85.71,86.81,1216470,0
+TRGP.US,D,20240129,000000,86.65,86.75,85.17,86.48,1058663,0
+TRGP.US,D,20240130,000000,85.35,87.17,85.25,87.04,995399,0
+TRGP.US,D,20240131,000000,87.32,87.32,84.86,84.96,1088596,0
+TRGP.US,D,20240201,000000,85.41,86.59,84.8,86.04,1872508,0
+TRGP.US,D,20240202,000000,85.83,86.48,84.33,85.98,1703416,0
+TRGP.US,D,20240205,000000,85.75,85.95,84.4333,85.57,1650301,0
+TRGP.US,D,20240206,000000,85.74,86.32,85.41,86.22,2364047,0
+TRGP.US,D,20240207,000000,86.65,87.07,85.73,87.05,1544810,0
+TRGP.US,D,20240208,000000,87,88,86.56,87.9,1382625,0
+TRGP.US,D,20240209,000000,88.06,88.63,87.06,87.09,1358128,0
+TRGP.US,D,20240212,000000,87.37,88.52,87.37,88.51,1448170,0
+TRGP.US,D,20240213,000000,88.42,88.975,87.44,88.44,1902795,0
+TRGP.US,D,20240214,000000,88.97,89.6,87.92,88.34,2358076,0
+TRGP.US,D,20240215,000000,89.55,93.49,88.5,93.27,5223618,0
+TRGP.US,D,20240216,000000,93.54,96.97,93.49,96.94,3841292,0
+TRGP.US,D,20240220,000000,96.86,96.93,95.275,96.36,3174102,0
+TRGP.US,D,20240221,000000,97,97.94,96.695,97.47,3338734,0
+TRGP.US,D,20240222,000000,96.97,99.04,96.835,98.36,3247626,0
+TRGP.US,D,20240223,000000,97.74,98.15,96.83,97.03,1944269,0
+TRGP.US,D,20240226,000000,96.65,97.84,95.88,97.56,1698669,0
+TRGP.US,D,20240227,000000,97.97,97.99,96.86,97.08,1269901,0
+TRGP.US,D,20240228,000000,97.05,97.76,96.64,97.4,886132,0
+TRGP.US,D,20240229,000000,97.45,98.41,97.29,98.24,1645359,0
+TRGP.US,D,20240301,000000,98.6,99.6,98.6,99.34,1241918,0
+TRGP.US,D,20240304,000000,99.45,101.09,99.04,100.99,1450139,0
+TRGP.US,D,20240305,000000,100.96,103.25,100.3,102.52,2176640,0
+TRGP.US,D,20240306,000000,103.61,105.58,103.04,104.29,2224846,0
+TRGP.US,D,20240307,000000,104.26,105.03,104.03,104.73,1679580,0
+TRGP.US,D,20240308,000000,104.4,105.18,103.32,103.83,1329475,0
+TRGP.US,D,20240311,000000,103.53,104.62,103.18,104.6,1313658,0
+TRGP.US,D,20240312,000000,104.32,105.71,104.24,105.55,1006110,0
+TRGP.US,D,20240313,000000,106.38,107.28,105.99,106.42,1120212,0
+TRGP.US,D,20240314,000000,106.31,106.87,104.92,105.64,1234382,0
+TRGP.US,D,20240315,000000,104.89,106.86,104.89,105.97,1930160,0
+TRGP.US,D,20240318,000000,106.53,107.44,106.04,107.36,1016357,0
+TRGP.US,D,20240319,000000,107.46,109.38,107.31,109.11,1912268,0
+TRGP.US,D,20240320,000000,109.12,109.4503,108.65,109.08,1538829,0
+TRGP.US,D,20240321,000000,109.17,111.13,109.125,111.01,1986501,0
+TRGP.US,D,20240322,000000,111.04,111.755,110.44,110.9,1828618,0
+TRGP.US,D,20240325,000000,111.25,112.5,111.01,111.61,1894781,0
+TRGP.US,D,20240326,000000,111.6,111.68,110.46,110.65,1556388,0
+TRGP.US,D,20240327,000000,110.88,111.98,110.26,111.05,1335008,0
+TRGP.US,D,20240328,000000,111.77,112.2825,110.56,111.99,1571188,0
+TRGP.US,D,20240401,000000,112.51,112.51,111.19,112.23,1116117,0
+TRGP.US,D,20240402,000000,112.5,113.33,111.925,113.29,1240569,0
+TRGP.US,D,20240403,000000,114.14,116.13,113.995,116,1710627,0
+TRGP.US,D,20240404,000000,116.44,116.7,113.75,114.36,1628119,0
+TRGP.US,D,20240405,000000,115,116.12,114.35,115.97,1177416,0
+TRGP.US,D,20240408,000000,115.93,116.92,115.09,115.97,1893416,0
+TRGP.US,D,20240409,000000,116.45,116.45,113.52,114.41,2238600,0
+TRGP.US,D,20240410,000000,113.79,115.68,113.22,114.68,2481507,0
+TRGP.US,D,20240411,000000,114.75,115.48,113.32,115.33,2178898,0
+TRGP.US,D,20240412,000000,116.28,117.61,114.12,114.69,2138635,0
+TRGP.US,D,20240415,000000,116.13,116.72,113.86,114.34,1899229,0
+TRGP.US,D,20240416,000000,114.36,115.06,112.7175,114.07,2175448,0
+TRGP.US,D,20240417,000000,114.27,114.4,111.81,112.23,2013188,0
+TRGP.US,D,20240418,000000,112.54,112.88,111.27,111.78,1756259,0
+TRGP.US,D,20240419,000000,112.03,113.94,112.02,112.91,1518420,0
+TRGP.US,D,20240422,000000,112.92,114.83,111.61,113.81,1584666,0
+TRGP.US,D,20240423,000000,113.69,116.32,113.11,116.01,1659509,0
+TRGP.US,D,20240424,000000,115.46,116.99,115,116.9,1367183,0
+TRGP.US,D,20240425,000000,117.01,117.87,115.78,117.68,1381425,0
+TRGP.US,D,20240426,000000,117.33,117.4,115.94,116.86,1602709,0
+TRGP.US,D,20240429,000000,116.72,117.34,116.32,117.2,1333795,0
+TRGP.US,D,20240430,000000,116.86,117.1,113.95,114.06,1809115,0
+TRGP.US,D,20240501,000000,113.86,114.44,111.405,112.41,2460736,0
+TRGP.US,D,20240502,000000,113.15,114.59,111.895,112.99,1874548,0
+TRGP.US,D,20240503,000000,113.25,113.33,110.09,112.31,1753022,0
+TRGP.US,D,20240506,000000,113,113.9,112.33,112.8,1346467,0
+TRGP.US,D,20240507,000000,112.95,113.52,112.535,112.83,1052974,0
+TRGP.US,D,20240508,000000,112.36,113.11,112.05,112.45,1195190,0
+TRGP.US,D,20240509,000000,112.63,113.715,112.3,113.59,1246557,0
+TRGP.US,D,20240510,000000,113.89,114,112.265,113.2,1541059,0
+TRGP.US,D,20240513,000000,113.42,113.95,112.73,112.91,1065561,0
+TRGP.US,D,20240514,000000,112.59,114.49,112.27,114.43,1279365,0
+TRGP.US,D,20240515,000000,114,115.97,113.655,115.58,1523874,0
+TRGP.US,D,20240516,000000,115.51,117.165,115.34,116.13,1270177,0
+TRGP.US,D,20240517,000000,116.75,117.945,116.32,117.67,1102149,0
+TRGP.US,D,20240520,000000,117.7,118.12,116.73,117.55,867004,0
+TRGP.US,D,20240521,000000,117.75,119.68,117.52,118.2,1112913,0
+TRGP.US,D,20240522,000000,117,117.54,114.17,114.92,1379509,0
+TRGP.US,D,20240523,000000,115.45,116.2599,113.75,113.85,1136566,0
+TRGP.US,D,20240524,000000,114.5,114.745,113.65,114.28,928756,0
+TRGP.US,D,20240528,000000,114.62,116.17,114.62,115.51,1458530,0
+TRGP.US,D,20240529,000000,115.27,115.83,114.355,114.68,990582,0
+TRGP.US,D,20240530,000000,114.73,116.67,114.73,116.58,1436094,0
+TRGP.US,D,20240531,000000,116.73,118.27,116.15,118.23,1859015,0
+TRGP.US,D,20240603,000000,118.23,118.63,114.64,116.53,1502036,0
+TRGP.US,D,20240604,000000,115.56,116.965,114.5105,116.73,1585218,0
+TRGP.US,D,20240605,000000,116.97,118.23,115.82,118.19,1288692,0
+TRGP.US,D,20240606,000000,117.91,118.46,117.01,117.98,1250653,0
+TRGP.US,D,20240607,000000,117.7,118.65,116.73,118.01,1043282,0
+TRGP.US,D,20240610,000000,118.25,120.48,117.88,119.91,1600085,0
+TRGP.US,D,20240611,000000,120.16,121.15,119.09,121.1,1178209,0
+TRGP.US,D,20240612,000000,121.99,122.24,120.17,121.48,1539780,0
+TRGP.US,D,20240613,000000,121.44,121.78,119.21,120.24,1273670,0
+TRGP.US,D,20240614,000000,119.84,120.245,118.93,119,1085787,0
+TRGP.US,D,20240617,000000,119.16,121.92,119,121.6,1582313,0
+TRGP.US,D,20240618,000000,122.24,123.79,121.64,123.44,1588785,0
+TRGP.US,D,20240620,000000,123.91,126.57,123.46,126.32,2152330,0
+TRGP.US,D,20240621,000000,129.68,129.68,124.85,125.1,3372550,0
+TRGP.US,D,20240624,000000,125.54,129.04,125.17,128.6,1439892,0
+TRGP.US,D,20240625,000000,128.04,129.88,127.29,129.83,1496883,0
+TRGP.US,D,20240626,000000,130,130.23,127.2,127.5,1617989,0
+TRGP.US,D,20240627,000000,128,128.89,127.82,128.58,2011230,0
+TRGP.US,D,20240628,000000,129.11,130.53,128.65,128.78,3430547,0
+TRGP.US,D,20240701,000000,129.98,131.32,127.96,131.27,1858132,0
+TRGP.US,D,20240702,000000,131.85,132.078,130.45,131,1238042,0
+TRGP.US,D,20240703,000000,131.76,133.78,131.11,133.6,892813,0
+TRGP.US,D,20240705,000000,133.29,133.35,131.81,132.49,819053,0
+TRGP.US,D,20240708,000000,131.98,133.2499,131.72,132.55,1004807,0
+TRGP.US,D,20240709,000000,132,133.63,131.52,132.41,1149716,0
+TRGP.US,D,20240710,000000,132.74,133.36,132.03,132.89,728666,0
+TRGP.US,D,20240711,000000,132.76,133.75,132.01,133.61,879002,0
+TRGP.US,D,20240712,000000,134.36,135.47,133.31,135.05,990308,0
+TRGP.US,D,20240715,000000,135.86,136.295,134.23,134.34,1150012,0
+TRGP.US,D,20240716,000000,134.89,135.15,133.83,134.82,807573,0
+TRGP.US,D,20240717,000000,135,136.725,133.72,133.97,994711,0
+TRGP.US,D,20240718,000000,134,136.535,133.43,136.17,1618570,0
+TRGP.US,D,20240719,000000,136.73,136.875,135.31,136.37,1552763,0
+TRGP.US,D,20240722,000000,136.15,138.28,135.8828,137.76,1399288,0
+TRGP.US,D,20240723,000000,137.1,137.75,135.69,135.93,921512,0
+TRGP.US,D,20240724,000000,136.05,136.375,131.53,131.62,1557445,0
+TRGP.US,D,20240725,000000,131.62,133.06,130.67,131.98,1588451,0
+TRGP.US,D,20240726,000000,132.36,133.07,131.25,131.57,1364845,0
+TRGP.US,D,20240729,000000,132.27,133.095,131.12,133.01,1084440,0
+TRGP.US,D,20240730,000000,133.23,134.74,132.615,134.14,1264119,0
+TRGP.US,D,20240731,000000,134.59,136.48,134.05,135.28,1560571,0
+TRGP.US,D,20240801,000000,135.35,139.35,134.3,136.1,2290379,0
+TRGP.US,D,20240802,000000,134.82,134.875,129.225,130.58,1766901,0
+TRGP.US,D,20240805,000000,126.19,128.3,122.56,127.86,2917066,0
+TRGP.US,D,20240806,000000,129.06,133.74,128.44,131.62,3240363,0
+TRGP.US,D,20240807,000000,133.55,137.49,133.15,133.24,3539331,0
+TRGP.US,D,20240808,000000,133.87,137.13,133.5,136.71,1905375,0
+TRGP.US,D,20240809,000000,136.72,137.145,135.16,135.69,1744611,0
+TRGP.US,D,20240812,000000,136.45,138.47,136.45,137.59,1886719,0
+TRGP.US,D,20240813,000000,136.89,137.075,135.5,136.6,2030005,0
+TRGP.US,D,20240814,000000,136.86,140.25,136.6,140.16,2106645,0
+TRGP.US,D,20240815,000000,141.48,142.91,140.74,142.83,2235735,0
+TRGP.US,D,20240816,000000,142.24,142.96,141.26,142.46,1530642,0
+TRGP.US,D,20240819,000000,142.42,144.835,142.42,144.49,1413418,0
+TRGP.US,D,20240820,000000,144.35,144.81,140.9,141.6,928400,0
+TRGP.US,D,20240821,000000,142.5,143.2899,141.58,142.31,1295122,0
+TRGP.US,D,20240822,000000,142.44,144,142.18,142.85,1363616,0
+TRGP.US,D,20240823,000000,143.65,144.21,142.715,144.13,869714,0
+TRGP.US,D,20240826,000000,145.55,146.21,143.7,145.47,1416473,0
+TRGP.US,D,20240827,000000,145.21,147.08,144.73,145.13,1207944,0
+TRGP.US,D,20240828,000000,145,145.8298,144.16,144.29,1223156,0
+TRGP.US,D,20240829,000000,144.89,146.68,143.64,146.29,894215,0
+TRGP.US,D,20240830,000000,145,147.02,145,146.9,2325456,0
+TRGP.US,D,20240903,000000,146.21,150.48,143.89,149.88,3130218,0
+TRGP.US,D,20240904,000000,151.65,152.42,146.2,147.15,2327661,0
+TRGP.US,D,20240905,000000,147.64,150.02,147.64,149.78,2139641,0
+TRGP.US,D,20240906,000000,149.99,150.915,145.04,146.75,1612464,0
+TRGP.US,D,20240909,000000,147.41,148.23,143.524,143.93,2859754,0
+TRGP.US,D,20240910,000000,144.42,145.2,143.155,144.18,2167542,0
+TRGP.US,D,20240911,000000,144.05,145.255,142.11,144.72,1650535,0
+TRGP.US,D,20240912,000000,145.17,148.22,144.9,146.72,1305143,0
+TRGP.US,D,20240913,000000,147.21,148.28,146.39,148.19,833577,0
+TRGP.US,D,20240916,000000,149.76,151.055,148.28,150.59,1186475,0
+TRGP.US,D,20240917,000000,150.42,152.2,150.21,152.02,847410,0
+TRGP.US,D,20240918,000000,152.55,154.24,151.64,152.19,1811887,0
+TRGP.US,D,20240919,000000,154.34,154.8733,151.78,152.21,1729607,0
+TRGP.US,D,20240920,000000,149.3,154.4,148.29,152.83,4283722,0
+TRGP.US,D,20240923,000000,153.2,155.78,153.2,155.53,2141596,0
+TRGP.US,D,20240924,000000,156.66,157.68,156,156.46,1915379,0
+TRGP.US,D,20240925,000000,156.46,156.91,154.2929,155.55,941893,0
+TRGP.US,D,20240926,000000,153.43,154.535,146.1,146.31,2084363,0
+TRGP.US,D,20240927,000000,146.37,147.43,144.3,146.8,2341546,0
+TRGP.US,D,20240930,000000,146.97,148.16,145.54,148.01,2020182,0
+TRGP.US,D,20241001,000000,147.17,151.2,146.5457,150.58,1423041,0
+TRGP.US,D,20241002,000000,151.45,153.4,150.4375,153.24,1432382,0
+TRGP.US,D,20241003,000000,154.6,156.1791,153.12,155.5,1026758,0
+TRGP.US,D,20241004,000000,156.77,158.12,155.8,158.02,1097144,0
+TRGP.US,D,20241007,000000,157.74,159.72,157.32,158.08,1887201,0
+TRGP.US,D,20241008,000000,157.36,158.84,155.48,158.29,1470128,0
+TRGP.US,D,20241009,000000,157.09,163.71,157.09,163.4,2637173,0
+TRGP.US,D,20241010,000000,163.22,163.47,160.2,162.52,1521398,0
+TRGP.US,D,20241011,000000,162.92,166.07,162.03,165.76,2355097,0
+TRGP.US,D,20241014,000000,165,167.79,165,166.66,1960725,0
+TRGP.US,D,20241015,000000,163.42,164.51,160.81,161.87,1927955,0
+TRGP.US,D,20241016,000000,161.93,163.29,161.03,162.63,776313,0
+TRGP.US,D,20241017,000000,164.08,165.38,161.625,161.92,1262387,0
+TRGP.US,D,20241018,000000,162.51,163.375,161.24,162.75,843919,0
+TRGP.US,D,20241021,000000,163.85,164.9,161.04,161.71,1075041,0
+TRGP.US,D,20241022,000000,162.04,165.65,161.345,165.12,1012058,0
+TRGP.US,D,20241023,000000,164.25,167.43,164.25,165.84,2730851,0
+TRGP.US,D,20241024,000000,166.59,169.59,166.04,168.57,1856530,0
+TRGP.US,D,20241025,000000,169.87,169.9199,162.42,165.96,2454740,0
+TRGP.US,D,20241028,000000,162.95,164.92,162.35,164.72,1990143,0
+TRGP.US,D,20241029,000000,164.59,165.01,163.15,164.41,835771,0
+TRGP.US,D,20241030,000000,164.33,167.62,164.23,166.63,1438626,0
+TRGP.US,D,20241031,000000,166.04,168.28,165.66,166.96,1257610,0
+TRGP.US,D,20241101,000000,168.34,168.57,164.36,165.27,1257957,0
+TRGP.US,D,20241104,000000,165.56,169.29,165.56,169.2,1111894,0
+TRGP.US,D,20241105,000000,168.47,178.59,167.54,177.4,2921699,0
+TRGP.US,D,20241106,000000,183.27,189.62,182.185,186.04,2885554,0
+TRGP.US,D,20241107,000000,185.3,188.22,183.6,187.79,1224161,0
+TRGP.US,D,20241108,000000,188.88,192.63,188.47,192.28,2372731,0
+TRGP.US,D,20241111,000000,193.62,196.6,192.5,194.96,1231867,0
+TRGP.US,D,20241112,000000,196.49,197.1399,192.9501,194.31,1123251,0
+TRGP.US,D,20241113,000000,194.16,194.8,191.74,193,1469775,0
+TRGP.US,D,20241114,000000,192.13,192.455,188.54,191.57,1536681,0
+TRGP.US,D,20241115,000000,190.01,196.21,190.01,196.04,1376500,0
+TRGP.US,D,20241118,000000,197.495,199.755,195.995,199,1758488,0
+TRGP.US,D,20241119,000000,197.55,203.67,197.12,203.57,2402650,0
+TRGP.US,D,20241120,000000,204.25,205.2029,201.2,202.84,1370639,0
+TRGP.US,D,20241121,000000,204.5,208.15,202.845,207.69,1175548,0
+TRGP.US,D,20241122,000000,208.7,209.87,206.525,207.31,1267090,0
+TRGP.US,D,20241125,000000,208.94,209.0122,199.74,201.06,3926880,0
+TRGP.US,D,20241126,000000,201.64,203.49,200.81,203.41,1733799,0
+TRGP.US,D,20241127,000000,203.63,204.54,201.22,201.39,1506355,0
+TRGP.US,D,20241129,000000,202.5,205.47,202.01,204.3,826795,0
+TRGP.US,D,20241202,000000,204.65,204.65,193.12,194.54,2137585,0
+TRGP.US,D,20241203,000000,195.89,198.245,194.61,197.13,1474785,0
+TRGP.US,D,20241204,000000,196.01,197.915,193.29,195.45,1490009,0
+TRGP.US,D,20241205,000000,195.385,199.4491,195.385,198.33,1263607,0
+TRGP.US,D,20241206,000000,197.635,197.98,192.495,194.34,1497397,0
+TRGP.US,D,20241209,000000,194.36,195.76,186.41,186.93,2305023,0
+TRGP.US,D,20241210,000000,187.7,189.04,184.74,185.34,1489494,0
+TRGP.US,D,20241211,000000,186.935,187.3,183.76,186.28,1707581,0
+TRGP.US,D,20241212,000000,185.32,187.455,184.96,185.57,1222809,0
+TRGP.US,D,20241213,000000,186.88,187.31,183.97,184.62,996896,0
+TRGP.US,D,20241216,000000,184.5,185.13,181.83,183.4,2537444,0
+TRGP.US,D,20241217,000000,180.89,181.84,177.85,181.22,2433624,0
+TRGP.US,D,20241218,000000,181.275,181.275,171.7,171.94,3150446,0
+TRGP.US,D,20241219,000000,174.24,176.94,171.19,172.53,3305905,0
+TRGP.US,D,20241220,000000,171.53,176.8,171.53,176.79,5128696,0
+TRGP.US,D,20241223,000000,176.39,178.58,173.53,178.37,1577970,0
+TRGP.US,D,20241224,000000,179.86,181.17,178.375,180.72,675592,0
+TRGP.US,D,20241226,000000,179.825,180.53,177.12,177.9,982261,0
+TRGP.US,D,20241227,000000,177.625,178.3,175.92,177.36,1017183,0
+TRGP.US,D,20241230,000000,177.5,178.82,175.28,177.76,1068699,0
+TRGP.US,D,20241231,000000,178.19,179.45,177.23,178.5,1254830,0
+TRGP.US,D,20250102,000000,180.17,183.305,179.28,183.06,1148081,0
+TRGP.US,D,20250103,000000,185.22,187.61,184.09,186.17,1156208,0
+TRGP.US,D,20250106,000000,187.755,187.97,184.71,186.16,1911379,0
+TRGP.US,D,20250107,000000,187.02,189.22,184.12,187.82,1588578,0
+TRGP.US,D,20250108,000000,187.03,192.07,187.03,191.98,1225605,0
+TRGP.US,D,20250110,000000,194.03,196.815,192,193.3,1800609,0
+TRGP.US,D,20250113,000000,193.3,198.2,193,197.47,1435844,0
+TRGP.US,D,20250114,000000,198,203.69,197,201.38,1625353,0
+TRGP.US,D,20250115,000000,203.985,205.82,202.67,205.5,1444795,0
+TRGP.US,D,20250116,000000,205.41,212.98,205.38,212.95,1908884,0
+TRGP.US,D,20250117,000000,213.09,217.02,210.14,215.72,1851610,0
+TRGP.US,D,20250121,000000,216.05,217.34,213.61,217.22,2239403,0
+TRGP.US,D,20250122,000000,218.48,218.51,208.63,211.27,1554582,0
+TRGP.US,D,20250123,000000,213.11,213.76,209.33,211.39,1042743,0
+TRGP.US,D,20250124,000000,210.23,213.19,208.59,209.07,1066086,0
+TRGP.US,D,20250127,000000,205.8,205.96,197,199.24,2002424,0
+TRGP.US,D,20250128,000000,200.125,203.28,199.13,202.37,1610878,0
+TRGP.US,D,20250129,000000,202.375,207.4748,201.35,202.86,925872,0
+TRGP.US,D,20250130,000000,204.67,206.095,203.22,205.21,1022667,0
+TRGP.US,D,20250131,000000,205.51,205.69,196.15,196.8,1722319,0
+TRGP.US,D,20250203,000000,195.56,202.7888,195.08,201.73,1432308,0
+TRGP.US,D,20250204,000000,200.14,202.02,197.7001,199.81,1129214,0
+TRGP.US,D,20250205,000000,201.535,204.85,200.65,204.44,1160078,0
+TRGP.US,D,20250206,000000,205.84,205.88,196,198.98,1280651,0
+TRGP.US,D,20250207,000000,199.5,203.18,197.845,201.42,822034,0
+TRGP.US,D,20250210,000000,203,208.53,202.86,205.97,1394146,0
+TRGP.US,D,20250211,000000,204.9625,205.2,199.63,203.17,1477042,0
+TRGP.US,D,20250212,000000,199.505,204.1599,199.05,200.59,1425794,0
+TRGP.US,D,20250213,000000,200.905,205.13,199.43,204.42,1166166,0
+TRGP.US,D,20250214,000000,204.2362,207.18,202.45,205.36,1181743,0
+TRGP.US,D,20250218,000000,206.49,209.785,205.72,209.45,1338430,0
+TRGP.US,D,20250219,000000,208.89,211.87,208.52,210.29,1842754,0
+TRGP.US,D,20250220,000000,196.6939,205.81,195.42,204.7,2812380,0
+TRGP.US,D,20250221,000000,202.56,204.63,198.5173,200.36,2760258,0
+TRGP.US,D,20250224,000000,199.67,205.15,195.68,198.47,1481765,0
+TRGP.US,D,20250225,000000,197.68,198.35,188.65,194.92,2206733,0
+TRGP.US,D,20250226,000000,196.18,199.95,195.57,198.57,1470818,0
+TRGP.US,D,20250227,000000,199.195,199.69,194.05,195.54,1483227,0
+TRGP.US,D,20250228,000000,195.28,203.96,194.35,201.72,3502888,0
+TRGP.US,D,20250303,000000,203.43,205.61,194.5,195.68,1968671,0
+TRGP.US,D,20250304,000000,192.01,194.37,185.06,190.01,2695092,0
+TRGP.US,D,20250305,000000,186.4907,188.77,182.8997,186.81,2375763,0
+TRGP.US,D,20250306,000000,185.83,186.56,180.64,181.98,1681983,0
+TRGP.US,D,20250307,000000,183,184.575,176.43,181.91,2635125,0
+TRGP.US,D,20250310,000000,180.17,182.18,175.85,178.44,3016914,0
+TRGP.US,D,20250311,000000,179.36,183.8,177.99,181.19,2097680,0
+TRGP.US,D,20250312,000000,184.215,188.96,183.1,187.04,1586672,0
+TRGP.US,D,20250313,000000,187.35,188.66,181.72,182.86,1552913,0
+TRGP.US,D,20250314,000000,184.04,191.35,183.76,190.3,1728525,0
+TRGP.US,D,20250317,000000,189.89,197.73,189.45,196.6,1472541,0
+TRGP.US,D,20250318,000000,197.485,198.27,193.32,194.27,1201909,0
+TRGP.US,D,20250319,000000,195.965,199.99,194.41,198.96,1026084,0
+TRGP.US,D,20250320,000000,197.85,199.87,197,199.52,1321139,0
+TRGP.US,D,20250321,000000,198.375,198.94,196.36,197.4,2054811,0
+TRGP.US,D,20250324,000000,200.75,205.74,200,204.96,1259542,0
+TRGP.US,D,20250325,000000,205.675,208.1,204.39,205.57,1428310,0
+TRGP.US,D,20250326,000000,207.78,207.92,200.88,202.04,1281337,0
+TRGP.US,D,20250327,000000,201.585,202.22,198.01,199.01,1267514,0
+TRGP.US,D,20250328,000000,198.605,199.62,195.98,197.82,1307042,0
+TRGP.US,D,20250331,000000,197.64,201.54,194.36,200.47,1734801,0
+TRGP.US,D,20250401,000000,198.28,203.615,196.09,203.07,1476145,0
+TRGP.US,D,20250402,000000,199.1441,206.09,199.1176,205.72,972382,0
+TRGP.US,D,20250403,000000,190.51,196.33,180.01,180.72,4023423,0
+TRGP.US,D,20250404,000000,173.74,174.895,158.46,161.19,7805936,0
+TRGP.US,D,20250407,000000,156.72,173.15,150,165.28,4884688,0
+TRGP.US,D,20250408,000000,173.745,175,157.79,160.57,3564138,0
+TRGP.US,D,20250409,000000,157.352,176.39,154.15,173.65,5629074,0
+TRGP.US,D,20250410,000000,169.205,169.555,159.56,162.43,3555470,0
+TRGP.US,D,20250411,000000,164.225,164.52,158.3,163.56,2758749,0
+TRGP.US,D,20250414,000000,167.56,168.47,163.64,164.73,2482392,0
+TRGP.US,D,20250415,000000,165.315,171.2294,163.79,168.04,1387392,0
+TRGP.US,D,20250416,000000,168.05,174.5869,167.22,172.68,2711423,0
+TRGP.US,D,20250417,000000,175.48,178.68,174.19,174.57,1975797,0
+TRGP.US,D,20250421,000000,172.245,172.245,162.14,164.54,2009160,0
+TRGP.US,D,20250422,000000,168.255,172.47,167.35,170.9,1750893,0
+TRGP.US,D,20250423,000000,174.28,178.28,170.57,172.35,2833758,0
+TRGP.US,D,20250424,000000,173.81,178.61,172.36,177,1330729,0
+TRGP.US,D,20250425,000000,175.65,179.21,175.35,177.62,1591367,0
+TRGP.US,D,20250428,000000,177.5525,179.85,176.28,179.25,1363176,0
+TRGP.US,D,20250429,000000,178.205,179.2,175.15,178.11,1810011,0
+TRGP.US,D,20250430,000000,171.96,172.98,167.85,170.9,3170450,0
+TRGP.US,D,20250501,000000,170.14,170.93,160.55,162.34,3153189,0
+TRGP.US,D,20250502,000000,164.8875,166.67,159.63,161.87,3157523,0
+TRGP.US,D,20250505,000000,159.875,159.915,154.74,158.25,3276107,0
+TRGP.US,D,20250506,000000,157.805,158.55,154.45,157.32,2927319,0
+TRGP.US,D,20250507,000000,158.1,160.515,156.88,158.89,2235951,0
+TRGP.US,D,20250508,000000,160.28,163.29,158.25,160.05,2755454,0
+TRGP.US,D,20250509,000000,161.94,162.25,158.49,159.56,1653466,0
+TRGP.US,D,20250512,000000,166.39,170.86,163.81,166.19,2520115,0
+TRGP.US,D,20250513,000000,167.41,173.62,166.8,169.5,2111443,0
+TRGP.US,D,20250514,000000,169.165,169.78,167.24,168.58,1810108,0
+TRGP.US,D,20250515,000000,165.395,166.7035,164.22,166.45,1905321,0
+TRGP.US,D,20250516,000000,167.48,167.94,164.07,165.69,2084977,0
+TRGP.US,D,20250519,000000,163.99,165.63,162.99,164.63,1202743,0
+TRGP.US,D,20250520,000000,164.53,165.64,161.54,161.93,2133632,0
+TRGP.US,D,20250521,000000,161.465,161.47,159.01,160.37,2399752,0
+TRGP.US,D,20250522,000000,159.575,160.09,157.2,159.09,1340766,0
+TRGP.US,D,20250523,000000,157.681,161.01,157.66,160.46,1475544,0
+TRGP.US,D,20250527,000000,162.55,162.66,160.09,161.46,1510846,0
+TRGP.US,D,20250528,000000,163.14,163.38,159.01,159.34,1287697,0
+TRGP.US,D,20250529,000000,159.335,159.335,156.165,158.49,1663708,0
+TRGP.US,D,20250530,000000,157.445,158.96,155.4525,157.93,4020354,0
+TRGP.US,D,20250602,000000,161.36,162.62,158.15,162.35,1815708,0
+TRGP.US,D,20250603,000000,163,166.35,161.975,164.93,1979808,0
+TRGP.US,D,20250604,000000,164.45,166.61,158.65,160.68,2487505,0
+TRGP.US,D,20250605,000000,162.095,164.975,160.04,164.13,1903618,0
+TRGP.US,D,20250606,000000,165.64,167.84,165.19,167.1,1921514,0
+TRGP.US,D,20250609,000000,169.09,169.37,162.73,162.8,1921629,0
+TRGP.US,D,20250610,000000,164.235,166.22,163.43,165.13,1589833,0
+TRGP.US,D,20250611,000000,167.69,170.04,166.635,169.78,2018820,0
+TRGP.US,D,20250612,000000,168,170.27,167.59,169.14,1457800,0
+TRGP.US,D,20250613,000000,173.915,175.99,171.01,174.81,2706601,0
+TRGP.US,D,20250616,000000,174.04,177.65,170.51,171.5,2265170,0
+TRGP.US,D,20250617,000000,172.33,173.74,169.63,169.65,1296299,0
+TRGP.US,D,20250618,000000,169.73,171.275,167.83,169.32,1677651,0
+TRGP.US,D,20250620,000000,169.96,171.8,169.47,170.66,2211463,0
+TRGP.US,D,20250623,000000,172,172.73,164.15,164.73,1891334,0
+TRGP.US,D,20250624,000000,163.25,168.225,162,167.73,2041446,0
+TRGP.US,D,20250625,000000,168,172.545,166.17,170.49,1980176,0
+TRGP.US,D,20250626,000000,170.455,176.33,170.455,175.84,1494094,0
+TRGP.US,D,20250627,000000,175.585,176.535,173.09,174.38,2892018,0
+TRGP.US,D,20250630,000000,173.48,176.085,173.105,174.08,2119713,0
+TRGP.US,D,20250701,000000,174.39,174.75,169.95,171.97,1830427,0
+TRGP.US,D,20250702,000000,172.915,174.8,169.99,173.78,1318997,0
+TRGP.US,D,20250703,000000,174.22,175.17,172.755,173.52,760692,0
+TRGP.US,D,20250707,000000,171.54,172.72,169.43,172.46,1368677,0
+TRGP.US,D,20250708,000000,173,174.95,171.001,174.4,1720039,0
+TRGP.US,D,20250709,000000,174.73,174.96,170.63,170.69,1202148,0
+TRGP.US,D,20250710,000000,169.41,171.115,168.01,170.74,1128171,0
+TRGP.US,D,20250711,000000,170.765,172.58,170.39,171.9,801427,0
+TRGP.US,D,20250714,000000,170.59,173.02,170.455,172.46,934999,0
+TRGP.US,D,20250715,000000,172.67,172.8,168.02,169.31,897183,0
+TRGP.US,D,20250716,000000,168.74,169.42,163.8,165.99,1356217,0
+TRGP.US,D,20250717,000000,164.925,166.97,163.23,166.48,1451656,0
+TRGP.US,D,20250718,000000,167.635,172.7,167.505,171.11,1441895,0
+TRGP.US,D,20250721,000000,171.085,171.085,162.8,163.3,1424285,0
+TRGP.US,D,20250722,000000,163.12,164.37,161.47,162.53,1650158,0
+TRGP.US,D,20250723,000000,162,165.22,161.341,164.92,1462318,0
+TRGP.US,D,20250724,000000,164.83,167.05,164.23,165.64,1448405,0
+TRGP.US,D,20250725,000000,166.52,166.52,165.28,165.6,1281232,0
+TRGP.US,D,20250728,000000,167.27,168.6775,165.99,167.32,1005092,0
+TRGP.US,D,20250729,000000,167.97,169.65,166.59,169.56,1122973,0
+TRGP.US,D,20250730,000000,168.71,169.41,166.74,167.37,1426021,0
+TRGP.US,D,20250731,000000,166.04,169.2,165.49,166.41,1571994,0
+TRGP.US,D,20250801,000000,164.19,165.46,160.58,162.92,1760898,0
+TRGP.US,D,20250804,000000,163.53,166.11,163.52,164.82,1240615,0
+TRGP.US,D,20250805,000000,164.84,165.25,160.55,163.63,2049369,0
+TRGP.US,D,20250806,000000,164.645,166,162.86,163.05,1696796,0
+TRGP.US,D,20250807,000000,166.06,169.49,163.54,166.89,2036611,0
+TRGP.US,D,20250808,000000,168.38,170.62,164.37,165.09,2023121,0
+TRGP.US,D,20250811,000000,165,168.605,164.48,166.11,1879577,0
+TRGP.US,D,20250812,000000,166.145,168.64,164.53,168.04,1597732,0
+TRGP.US,D,20250813,000000,168,168.6,163.47,166.74,1787749,0
+TRGP.US,D,20250814,000000,166.89,167.31,163.17,165.51,1439103,0
+TRGP.US,D,20250815,000000,165.55,166.58,163.12,163.19,1525059,0
+TRGP.US,D,20250818,000000,162.4,162.57,160.51,161.05,1079958,0
+TRGP.US,D,20250819,000000,160.935,162.57,159.09,160.77,1606222,0
+TRGP.US,D,20250820,000000,161.025,163.31,159.36,162.87,1722291,0
+TRGP.US,D,20250821,000000,162.99,163.8,161.765,162.1,1578659,0
+TRGP.US,D,20250822,000000,161.76,164.96,161.76,163.26,1000396,0
+TRGP.US,D,20250825,000000,162.41,164,160.58,161.18,921453,0
+TRGP.US,D,20250826,000000,161.335,163.13,160.95,163.08,1918939,0
+TRGP.US,D,20250827,000000,161.2,166.48,160.87,165.17,1276842,0
+TRGP.US,D,20250828,000000,165,167.17,164.24,166.96,1018490,0
+TRGP.US,D,20250829,000000,167.33,168.79,166.835,167.76,986228,0
+TRGP.US,D,20250902,000000,165.88,167.67,165.1107,166.72,1221848,0
+TRGP.US,D,20250903,000000,165.885,166.74,162.7766,163.55,1111582,0
+TRGP.US,D,20250904,000000,163.69,166.755,163.02,166.54,1139775,0
+TRGP.US,D,20250905,000000,165.47,165.84,157.8,162.35,1636791,0
+TRGP.US,D,20250908,000000,163.86,164.44,159.095,160.52,1783670,0
+TRGP.US,D,20250909,000000,160.695,162.96,160.695,161.28,1223981,0
+TRGP.US,D,20250910,000000,160.86,165.32,160.86,163.41,1230939,0
+TRGP.US,D,20250911,000000,162.155,165.81,161.82,165.24,953945,0
+TRGP.US,D,20250912,000000,165.45,168.065,164.99,166.38,1008956,0
+TRGP.US,D,20250915,000000,166.81,168.14,163.065,163.33,1075139,0
+TRGP.US,D,20250916,000000,164.175,164.67,162.295,162.94,1463017,0
+TRGP.US,D,20250917,000000,162.75,168.21,162.73,166.52,1856044,0
+TRGP.US,D,20250918,000000,168.34,171.21,167.1801,170.12,2164672,0
+TRGP.US,D,20250919,000000,170.485,170.485,163.72,164.43,3499318,0
+TRGP.US,D,20250922,000000,163.66,167.91,161.54,165.22,1586671,0
+TRGP.US,D,20250923,000000,165.78,172.61,165.58,170.14,1721871,0
+TRGP.US,D,20250924,000000,170.64,174.13,170.1925,172.19,1164107,0
+TRGP.US,D,20250925,000000,171.29,172.46,169.78,171.74,1011956,0
+TRGP.US,D,20250926,000000,172.72,175.78,172.55,174.19,1023342,0
+TRGP.US,D,20250929,000000,172.43,173.235,166.74,169.09,1194384,0
+TRGP.US,D,20250930,000000,167.595,172.21,165.915,167.54,1670204,0
+TRGP.US,D,20251001,000000,166.27,171.4199,165.29,168.07,1711848,0
+TRGP.US,D,20251002,000000,167.87,170.4,162.38,162.65,1628220,0
+TRGP.US,D,20251003,000000,164.22,164.47,161.26,162.3,1221017,0
+TRGP.US,D,20251006,000000,163.19,163.97,160.77,162.6,1233477,0
+TRGP.US,D,20251007,000000,163.25,166.65,162.73,166.44,1821097,0
+TRGP.US,D,20251008,000000,165.92,169.3,162.265,168.49,2009863,0
+TRGP.US,D,20251009,000000,168.66,169.53,160.02,161.3,1370984,0
+TRGP.US,D,20251010,000000,159.35,161.0021,152.33,152.41,1870207,0
+TRGP.US,D,20251013,000000,154.25,154.96,151.61,151.77,1129025,0
+TRGP.US,D,20251014,000000,149.23,151.63,147.31,150.38,1697731,0
+TRGP.US,D,20251015,000000,151.95,153.745,149.295,151.06,1255033,0
+TRGP.US,D,20251016,000000,152.065,152.76,145.86,146.3,1797149,0
+TRGP.US,D,20251017,000000,145.645,148.69,144.14,148.67,1787167,0
+TRGP.US,D,20251020,000000,150.55,151.55,149.01,150.94,1057711,0
+TRGP.US,D,20251021,000000,151.5,152.05,149.211,151.41,1100552,0
+TRGP.US,D,20251022,000000,152.265,155.72,151.77,154.46,1582263,0
+TRGP.US,D,20251023,000000,157.8175,157.96,154.42,156.8,1435742,0
+TRGP.US,D,20251024,000000,157.85,158.415,152.75,153.77,1210239,0
+TRGP.US,D,20251027,000000,154.47,155.1602,153.09,153.98,1218538,0
+TRGP.US,D,20251028,000000,153.41,153.565,150.3,152.54,978823,0
+TRGP.US,D,20251029,000000,152.5,153.04,150.01,151.38,1170626,0
+TRGP.US,D,20251030,000000,150.955,154.07,150,151.52,1269253,0
+TRGP.US,D,20251031,000000,151.5,155.28,151.235,154.04,1988888,0
+TRGP.US,D,20251103,000000,154.81,156.19,151.7801,156.09,2327411,0
+TRGP.US,D,20251104,000000,153.68,155.865,152.22,154.57,2508710,0
+TRGP.US,D,20251105,000000,156.5,166.25,156.26,162.69,2817870,0
+TRGP.US,D,20251106,000000,163.78,172.75,163.78,169.88,2563929,0
+TRGP.US,D,20251107,000000,168.16,173.26,167.22,172.06,2151539,0
+TRGP.US,D,20251110,000000,173.47,174.28,168.4963,169.48,1593148,0
+TRGP.US,D,20251111,000000,170.97,173.9,170.035,173.23,1273821,0
+TRGP.US,D,20251112,000000,173.4,174.62,170.16,170.58,1381617,0
+TRGP.US,D,20251113,000000,170,171.91,168.61,169.71,1345829,0
+TRGP.US,D,20251114,000000,169.955,174.23,168.84,173.1,1801550,0
+TRGP.US,D,20251117,000000,172.79,172.79,167.75,168.32,1502216,0
+TRGP.US,D,20251118,000000,169.655,171.53,168.3,169.58,1298888,0
+TRGP.US,D,20251119,000000,167.68,170.88,166.1774,170.16,967952,0
+TRGP.US,D,20251120,000000,172.23,174.86,168.47,170.2,2246776,0
+TRGP.US,D,20251121,000000,169.65,171.85,167.4,170.54,1546501,0
+TRGP.US,D,20251124,000000,169.7,170.35,167.3652,169.86,2087306,0
+TRGP.US,D,20251125,000000,169.4,171.1,167.12,171.06,1349118,0
+TRGP.US,D,20251126,000000,171.53,174.53,171.53,173.13,674916,0
+TRGP.US,D,20251128,000000,173.49,176.535,173.49,175.31,558363,0
+TRGP.US,D,20251201,000000,175.345,179.64,174.26,176.68,1425241,0
+TRGP.US,D,20251202,000000,175.22,176.34,171.69,171.8,1481802,0
+TRGP.US,D,20251203,000000,173.17,177.33,173.165,175.72,1570813,0
+TRGP.US,D,20251204,000000,175.675,180.37,174.9702,180.02,1331845,0
+TRGP.US,D,20251205,000000,180.83,182.61,180.25,180.74,1494433,0
+TRGP.US,D,20251208,000000,180.68,180.68,176.53,179.1,1840496,0
+TRGP.US,D,20251209,000000,178.775,185.83,178.775,183.69,2574297,0
+TRGP.US,D,20251210,000000,184.7,184.94,180.53,183.48,1803413,0
+TRGP.US,D,20251211,000000,181.97,186.18,181.7,185.73,1814123,0
+TRGP.US,D,20251212,000000,186.365,187.53,181.13,183.19,1369740,0
+TRGP.US,D,20251215,000000,182.65,183.59,179.47,182.31,1628240,0
+TRGP.US,D,20251216,000000,181.925,181.925,176.18,176.41,1936446,0
+TRGP.US,D,20251217,000000,177.385,182.44,177.265,182.37,2037160,0
+TRGP.US,D,20251218,000000,181.56,182.21,178.04,178.6,1513735,0
+TRGP.US,D,20251219,000000,178.5,181.46,178.13,178.93,4275725,0
+TRGP.US,D,20251222,000000,179.28,182.95,179.28,182.66,1255019,0
+TRGP.US,D,20251223,000000,182.605,184.97,182.46,184.79,770942,0
+TRGP.US,D,20251224,000000,184.21,185.35,183.38,183.73,352322,0
+TRGP.US,D,20251226,000000,183.62,184.36,181.74,182.9,400378,0
+TRGP.US,D,20251229,000000,183.535,184.9,182.94,183.93,849711,0
+TRGP.US,D,20251230,000000,184.89,186.35,184,185.64,755791,0
+TRGP.US,D,20251231,000000,185.22,185.81,183.825,184.5,658827,0
+TRGP.US,D,20260102,000000,184.07,187.86,182.43,186.77,895837,0
+TRGP.US,D,20260105,000000,189.79,190,177.64,183.47,1685920,0
+TRGP.US,D,20260106,000000,182.1,183.37,177.65,177.91,1085641,0
+TRGP.US,D,20260107,000000,178.165,178.76,174.46,174.55,1244702,0
+TRGP.US,D,20260108,000000,175,178.73,173.57,176.76,1610106,0
+TRGP.US,D,20260109,000000,179.01,181.76,176.75,176.86,1037551,0
+TRGP.US,D,20260112,000000,176.795,178.35,173.655,174.98,967913,0
+TRGP.US,D,20260113,000000,176.39,181.48,176.03,180.28,1329200,0
+TRGP.US,D,20260114,000000,180.3,187.23,180.3,182.78,1341146,0
+TRGP.US,D,20260115,000000,180.84,184.54,178.71,181.93,962473,0
+TRGP.US,D,20260116,000000,180.71,185.87,179.76,185.35,1245940,0
+TRGP.US,D,20260120,000000,187.97,188.8,184.63,185.07,1271012,0
+TRGP.US,D,20260121,000000,187.58,192.49,187.37,190.06,1346734,0
+TRGP.US,D,20260122,000000,190.87,192.715,189.56,191.46,1325069,0
+TRGP.US,D,20260123,000000,194.05,195.16,191.255,191.5,1245772,0
+TRGP.US,D,20260126,000000,192.54,193.86,188.9009,192.52,1037971,0
+TRGP.US,D,20260127,000000,192.905,196.15,192.3168,195.04,1141131,0
+TRGP.US,D,20260128,000000,195.885,201.58,195.885,201.13,1555175,0
+TRGP.US,D,20260129,000000,204.84,207.47,199.45,201.52,2069546,0
+TRGP.US,D,20260130,000000,199.99,201.67,197.04,200.98,1310959,0
+TRGP.US,D,20260202,000000,196.545,200.27,195.34,198.67,1356093,0
+TRGP.US,D,20260203,000000,199.63,204.735,199.63,203.64,1396837,0
+TRGP.US,D,20260204,000000,203.07,205.93,200.8,204.44,1399889,0
+TRGP.US,D,20260205,000000,203.19,205.67,200.61,205.55,1187862,0
+TRGP.US,D,20260206,000000,206.315,211.67,206.315,211.44,965778,0
+TRGP.US,D,20260209,000000,212.38,218.07,209.6,217.7,1469841,0
+TRGP.US,D,20260210,000000,218.85,219.2,216.27,217.06,1509836,0
+TRGP.US,D,20260211,000000,219.09,222.59,218.37,221.91,1180245,0
+TRGP.US,D,20260212,000000,222.345,224.98,217.79,218.26,1589914,0
+TRGP.US,D,20260213,000000,219.49,225.35,218.34,223.89,1242486,0
+TRGP.US,D,20260217,000000,224.11,226,220.6,224.29,1552358,0
+TRGP.US,D,20260218,000000,229.55,230,226.17,227.62,1945989,0
diff --git a/daily/us/nyse stocks/2/trno.us.txt b/daily/us/nyse stocks/2/trno.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1fcd12d43dc1f30da8cf8cb98f21f3aafd8d8a06
--- /dev/null
+++ b/daily/us/nyse stocks/2/trno.us.txt	
@@ -0,0 +1,4031 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRNO.US,D,20100209,000000,14.8294,14.8294,14.8294,14.8294,0,0
+TRNO.US,D,20100210,000000,13.9029,14.0499,13.7381,13.8269,6089760.5491223,0
+TRNO.US,D,20100211,000000,13.8269,14.0035,13.7904,14.0035,249633.31609309,0
+TRNO.US,D,20100212,000000,14.0904,14.0904,13.9029,13.9778,106328.11646418,0
+TRNO.US,D,20100216,000000,14.0035,14.0213,13.9029,13.9976,480571.34486666,0
+TRNO.US,D,20100217,000000,14.0499,14.0746,13.9097,13.9295,50306.102453855,0
+TRNO.US,D,20100218,000000,13.9029,13.9216,13.747,13.8901,139957.74291419,0
+TRNO.US,D,20100219,000000,13.7904,14.1022,13.7904,13.9029,66877.17867012,0
+TRNO.US,D,20100222,000000,13.9453,13.9542,13.8062,13.9029,122991.41749456,0
+TRNO.US,D,20100223,000000,14.1082,14.1082,13.7904,13.9384,66622.800336668,0
+TRNO.US,D,20100224,000000,13.8269,13.9542,13.7154,13.7529,44284.126129652,0
+TRNO.US,D,20100225,000000,13.5822,13.9029,13.5822,13.7302,51120.9238885,0
+TRNO.US,D,20100226,000000,13.7302,13.9778,13.6966,13.9453,95908.739387577,0
+TRNO.US,D,20100301,000000,13.9976,13.9976,13.82,13.8516,31706.080326944,0
+TRNO.US,D,20100302,000000,13.9029,14.0035,13.7529,14.0035,29672.06711882,0
+TRNO.US,D,20100303,000000,13.9097,13.9453,13.7687,13.9384,64866.475030399,0
+TRNO.US,D,20100304,000000,13.9778,14.1338,13.9778,14.0578,32650.624577054,0
+TRNO.US,D,20100305,000000,14.1446,14.1604,13.8436,13.9384,142062.69828703,0
+TRNO.US,D,20100308,000000,13.9976,14.414,13.9384,14.414,55831.483625103,0
+TRNO.US,D,20100309,000000,14.4949,14.5709,14.2739,14.4278,38168.911531832,0
+TRNO.US,D,20100310,000000,14.4584,14.4584,13.9778,14.0953,40312.378365506,0
+TRNO.US,D,20100311,000000,14.0904,14.4584,14.0499,14.4081,114922.25298879,0
+TRNO.US,D,20100312,000000,14.4209,14.4791,14.3558,14.3864,28992.035797119,0
+TRNO.US,D,20100315,000000,14.3075,14.4081,14.0815,14.0815,38573.281870667,0
+TRNO.US,D,20100316,000000,14.1446,14.562,14.1446,14.2384,66629.894553138,0
+TRNO.US,D,20100317,000000,14.267,14.3075,14.267,14.2995,24682.806020863,0
+TRNO.US,D,20100318,000000,14.3075,14.414,13.9838,14.414,214851.38619631,0
+TRNO.US,D,20100319,000000,14.4209,14.5709,14.1693,14.5709,62764.560036054,0
+TRNO.US,D,20100322,000000,14.5255,14.5541,14.2739,14.2739,163118.33277233,0
+TRNO.US,D,20100323,000000,14.2808,14.3223,14.117,14.1979,51045.927885809,0
+TRNO.US,D,20100324,000000,14.26,14.5709,14.26,14.414,78202.588535986,0
+TRNO.US,D,20100325,000000,14.4791,14.5334,14.3942,14.4278,86664.975326141,0
+TRNO.US,D,20100326,000000,14.3558,14.4357,14.3075,14.3942,34776.862599299,0
+TRNO.US,D,20100329,000000,14.4584,14.71,14.3942,14.4584,45420.214224473,0
+TRNO.US,D,20100330,000000,14.5334,14.6439,14.4209,14.6074,71104.318227214,0
+TRNO.US,D,20100331,000000,14.8294,15.2429,14.4722,14.6291,942635.90588001,0
+TRNO.US,D,20100401,000000,14.6291,14.6291,14.0361,14.2442,92067.727898393,0
+TRNO.US,D,20100405,000000,14.2877,14.4278,14.2877,14.3696,59485.005107559,0
+TRNO.US,D,20100406,000000,14.3223,14.5847,14.3223,14.5768,13905.67774224,0
+TRNO.US,D,20100407,000000,14.5176,14.7752,14.4722,14.7544,26334.744999061,0
+TRNO.US,D,20100408,000000,14.71,14.71,14.4791,14.5541,47538.344570751,0
+TRNO.US,D,20100409,000000,14.5541,14.6814,14.4949,14.5709,67590.654155182,0
+TRNO.US,D,20100412,000000,14.5413,14.6074,14.4357,14.4357,28121.474090204,0
+TRNO.US,D,20100413,000000,14.3942,14.71,14.1387,14.5709,37536.512806436,0
+TRNO.US,D,20100414,000000,14.5847,14.8797,14.4436,14.5255,22869.72698283,0
+TRNO.US,D,20100415,000000,14.4949,14.4949,14.3784,14.4584,11330.477163345,0
+TRNO.US,D,20100416,000000,14.4663,14.4791,14.3696,14.3784,18813.86208053,0
+TRNO.US,D,20100419,000000,14.3075,14.6528,14.2295,14.5088,51088.493184633,0
+TRNO.US,D,20100420,000000,14.5462,14.5462,14.4081,14.4722,10976.779799301,0
+TRNO.US,D,20100421,000000,14.4722,14.7179,14.1604,14.4584,58859.700598634,0
+TRNO.US,D,20100422,000000,14.4357,14.4584,14.2532,14.4584,14624.220524782,0
+TRNO.US,D,20100423,000000,14.4278,14.4278,14.3469,14.3469,16133.261714068,0
+TRNO.US,D,20100426,000000,14.2936,14.339,14.19,14.2442,12239.550331101,0
+TRNO.US,D,20100427,000000,14.2137,14.2137,14.1338,14.1604,11138.933318633,0
+TRNO.US,D,20100428,000000,14.2137,14.2295,14.1604,14.2048,4180.5204202859,0
+TRNO.US,D,20100429,000000,14.26,14.26,14.0499,14.1338,66986.63229567,0
+TRNO.US,D,20100430,000000,14.0904,14.0904,13.8901,13.9453,49985.849253174,0
+TRNO.US,D,20100503,000000,13.9897,13.9976,13.9029,13.9897,38537.810788313,0
+TRNO.US,D,20100504,000000,13.7687,13.9897,13.6039,13.6818,432606.33384817,0
+TRNO.US,D,20100505,000000,13.6582,13.7381,13.6582,13.7104,29731.861229073,0
+TRNO.US,D,20100506,000000,13.672,13.747,13.5388,13.5901,23534.556412092,0
+TRNO.US,D,20100507,000000,13.5388,13.596,12.8411,12.856,175426.79834914,0
+TRNO.US,D,20100510,000000,12.9773,13.7154,12.9773,13.4352,68011.239845951,0
+TRNO.US,D,20100511,000000,13.4352,13.5822,13.4224,13.4717,46375.906529038,0
+TRNO.US,D,20100512,000000,13.4717,13.9295,13.3463,13.9295,20494.177924611,0
+TRNO.US,D,20100513,000000,13.8516,13.8516,13.3591,13.5614,90077.293448589,0
+TRNO.US,D,20100514,000000,13.524,13.6207,13.4224,13.5614,8811.016856719,0
+TRNO.US,D,20100517,000000,13.6039,13.7104,13.4953,13.6818,16690.664436773,0
+TRNO.US,D,20100518,000000,13.7755,13.7755,13.5694,13.5901,6899.6322475895,0
+TRNO.US,D,20100519,000000,13.5901,13.6582,13.3908,13.4085,18559.483747077,0
+TRNO.US,D,20100520,000000,13.2734,13.4865,13.2734,13.4224,55521.36501938,0
+TRNO.US,D,20100521,000000,13.3217,13.524,13.2517,13.3591,63997.940242476,0
+TRNO.US,D,20100524,000000,13.82,13.82,13.3079,13.3463,17453.799437131,0
+TRNO.US,D,20100525,000000,13.1392,13.3533,13.0927,13.2872,45247.926110183,0
+TRNO.US,D,20100526,000000,13.3533,13.5033,13.2349,13.2812,37561.849293831,0
+TRNO.US,D,20100527,000000,13.4717,13.667,13.3908,13.6513,21949.505760619,0
+TRNO.US,D,20100528,000000,13.5822,13.5822,13.2872,13.3839,27253.952761777,0
+TRNO.US,D,20100601,000000,13.3375,13.6207,13.1746,13.1746,28106.272197767,0
+TRNO.US,D,20100602,000000,13.4953,13.7223,13.4006,13.7223,37140.250143567,0
+TRNO.US,D,20100603,000000,13.6818,13.7825,13.5536,13.6582,11144.000616112,0
+TRNO.US,D,20100604,000000,13.4224,13.4865,13.2121,13.2201,43162.226467771,0
+TRNO.US,D,20100607,000000,13.2812,13.3749,13.2349,13.2734,19119.92684827,0
+TRNO.US,D,20100608,000000,13.299,13.3217,13.1392,13.1688,49404.123502569,0
+TRNO.US,D,20100609,000000,13.2734,13.3908,13.1175,13.1816,27979.589760789,0
+TRNO.US,D,20100610,000000,13.3168,13.3839,13.2121,13.3217,33896.166297426,0
+TRNO.US,D,20100611,000000,13.2734,13.3463,13.2349,13.3463,23431.183543518,0
+TRNO.US,D,20100614,000000,13.4352,13.5614,13.1746,13.2279,21447.843310184,0
+TRNO.US,D,20100615,000000,13.3168,13.4292,13.2279,13.3463,201927.75070552,0
+TRNO.US,D,20100616,000000,13.2812,13.5171,13.2585,13.4628,22500.827726349,0
+TRNO.US,D,20100617,000000,13.5388,13.5388,13.3839,13.4292,116717.0897559,0
+TRNO.US,D,20100618,000000,13.449,13.6355,13.3463,13.5101,300783.63030697,0
+TRNO.US,D,20100621,000000,13.6118,13.6118,13.1332,13.2201,26471.562030998,0
+TRNO.US,D,20100622,000000,13.2349,13.3375,13.2349,13.2349,87076.439881446,0
+TRNO.US,D,20100623,000000,13.2654,13.2734,13.2121,13.2517,19456.395400885,0
+TRNO.US,D,20100624,000000,13.2121,13.2279,13.0366,13.0414,54915.316240876,0
+TRNO.US,D,20100625,000000,13.1253,13.7154,13.1253,13.5171,478693.40442089,0
+TRNO.US,D,20100628,000000,13.4865,13.4865,13.2812,13.299,33043.846861435,0
+TRNO.US,D,20100629,000000,13.2734,13.2734,13.0622,13.1085,60236.992053462,0
+TRNO.US,D,20100630,000000,13.157,13.2082,13.0957,13.1342,91033.99921265,0
+TRNO.US,D,20100701,000000,13.0839,13.3168,13.0711,13.1746,22784.59638518,0
+TRNO.US,D,20100702,000000,13.2121,13.2121,13.0286,13.1017,41452.520298311,0
+TRNO.US,D,20100706,000000,13.2121,13.3079,13.1746,13.1746,29418.702244863,0
+TRNO.US,D,20100707,000000,13.2654,13.293,13.1688,13.2279,184996.89636824,0
+TRNO.US,D,20100708,000000,13.3671,13.3671,13.1746,13.293,29233.239157126,0
+TRNO.US,D,20100709,000000,13.2654,13.3591,13.2349,13.3591,9310.6523881616,0
+TRNO.US,D,20100712,000000,13.2872,13.293,13.146,13.2437,17657.504795791,0
+TRNO.US,D,20100713,000000,13.4085,13.4786,13.3375,13.3591,104625.50451119,0
+TRNO.US,D,20100714,000000,13.2734,13.449,13.2734,13.299,33360.046224134,0
+TRNO.US,D,20100715,000000,13.2872,13.2872,13.0474,13.146,54457.232548762,0
+TRNO.US,D,20100716,000000,13.1017,13.1746,13.0711,13.1253,36265.634598669,0
+TRNO.US,D,20100719,000000,13.1332,13.1332,13.0839,13.1253,36889.925648099,0
+TRNO.US,D,20100720,000000,13.0198,13.0927,13.0128,13.0622,117045.45063254,0
+TRNO.US,D,20100721,000000,13.1175,13.1175,12.9369,13.0198,121537.10311805,0
+TRNO.US,D,20100722,000000,13.1618,13.4154,13.1017,13.4085,25166.226200373,0
+TRNO.US,D,20100723,000000,13.3079,13.4717,13.2812,13.4559,24222.695409758,0
+TRNO.US,D,20100726,000000,13.5388,13.5388,13.3591,13.3839,32645.557279576,0
+TRNO.US,D,20100727,000000,13.3908,13.4786,13.3908,13.4411,15680.245319434,0
+TRNO.US,D,20100728,000000,13.4411,13.4559,13.4006,13.4411,19707.73335585,0
+TRNO.US,D,20100729,000000,13.4865,13.4865,13.3079,13.3908,18760.148727252,0
+TRNO.US,D,20100730,000000,13.2517,13.3671,13.1964,13.3463,23874.065343193,0
+TRNO.US,D,20100802,000000,13.4786,13.5101,13.3296,13.4085,30250.752490936,0
+TRNO.US,D,20100803,000000,13.2517,13.299,13.154,13.1895,28516.723293577,0
+TRNO.US,D,20100804,000000,13.2654,13.3463,13.2654,13.3375,29654.83830739,0
+TRNO.US,D,20100805,000000,13.2734,13.3463,13.2734,13.3217,6200.3451954689,0
+TRNO.US,D,20100806,000000,13.1688,13.2585,13.0474,13.2201,18884.804245238,0
+TRNO.US,D,20100809,000000,13.2201,13.3671,13.1618,13.3296,23476.789220829,0
+TRNO.US,D,20100810,000000,13.2201,13.3463,13.1175,13.2201,23217.343589898,0
+TRNO.US,D,20100811,000000,13.0927,13.1964,13.0474,13.1175,39603.970177923,0
+TRNO.US,D,20100812,000000,13.0474,13.2654,13.0474,13.146,14623.207065286,0
+TRNO.US,D,20100813,000000,13.0622,13.1332,13.0474,13.0839,30324.735034132,0
+TRNO.US,D,20100816,000000,12.9773,13.3671,12.9773,13.0779,58482.693666186,0
+TRNO.US,D,20100817,000000,13.1618,13.1964,13.0711,13.1688,29224.118021664,0
+TRNO.US,D,20100818,000000,13.1746,13.3168,13.1618,13.299,7960.7243397202,0
+TRNO.US,D,20100819,000000,13.2201,13.2279,12.9911,13.0286,26846.542044454,0
+TRNO.US,D,20100820,000000,13.0128,13.0779,12.9773,13.0286,98426.172775211,0
+TRNO.US,D,20100823,000000,13.0553,13.4085,12.9773,13.006,87882.140180628,0
+TRNO.US,D,20100824,000000,12.9073,13.0474,12.9073,12.9073,24891.578677004,0
+TRNO.US,D,20100825,000000,12.8866,13.2121,12.8866,13.1964,62686.523654876,0
+TRNO.US,D,20100826,000000,13.2121,13.2201,12.8253,12.856,38736.448849495,0
+TRNO.US,D,20100827,000000,12.9447,13.1688,12.7672,13.146,52618.817023332,0
+TRNO.US,D,20100830,000000,13.0622,13.0711,12.8115,12.93,31573.317132991,0
+TRNO.US,D,20100831,000000,12.8648,13.1816,12.6567,12.8491,99966.631208868,0
+TRNO.US,D,20100901,000000,12.9911,13.0474,12.7997,13.0474,134464.79244681,0
+TRNO.US,D,20100902,000000,13.0779,13.1618,12.8648,13.006,155245.77940874,0
+TRNO.US,D,20100903,000000,13.1253,13.1816,12.9852,13.0711,86906.178686147,0
+TRNO.US,D,20100907,000000,13.0553,13.0553,12.8738,12.925,88919.922704355,0
+TRNO.US,D,20100908,000000,12.9773,12.9773,12.8253,12.9004,185207.69594337,0
+TRNO.US,D,20100909,000000,13.0286,13.0286,12.8185,12.856,20443.50494982,0
+TRNO.US,D,20100910,000000,12.93,12.9773,12.856,12.8924,16313.657504325,0
+TRNO.US,D,20100913,000000,12.9911,13.0198,12.6803,12.9705,29467.348300663,0
+TRNO.US,D,20100914,000000,12.9527,13.1253,12.9447,13.0366,125213.93416891,0
+TRNO.US,D,20100915,000000,13.0128,13.0474,12.9073,13.0128,26902.282316724,0
+TRNO.US,D,20100916,000000,12.9369,13.0474,12.9162,12.9705,39955.640622975,0
+TRNO.US,D,20100917,000000,13.0414,13.2872,13.0414,13.1618,164611.15860968,0
+TRNO.US,D,20100920,000000,13.154,13.5388,13.0366,13.524,69317.589136071,0
+TRNO.US,D,20100921,000000,13.4717,13.4865,13.3168,13.4224,31839.856980393,0
+TRNO.US,D,20100922,000000,13.3908,13.4292,13.1175,13.1964,23469.695004359,0
+TRNO.US,D,20100923,000000,13.0839,13.3463,13.0839,13.293,39912.061864655,0
+TRNO.US,D,20100924,000000,13.4154,13.5457,13.2734,13.4224,50617.234519073,0
+TRNO.US,D,20100927,000000,13.3839,13.4559,13.3749,13.4411,16292.374854913,0
+TRNO.US,D,20100928,000000,13.4352,13.4411,13.299,13.4292,29890.974369918,0
+TRNO.US,D,20100929,000000,13.3463,13.5033,13.3463,13.5033,26630.675171843,0
+TRNO.US,D,20100930,000000,13.5752,13.5752,13.3749,13.5101,28890.689847537,0
+TRNO.US,D,20101001,000000,13.5457,13.5457,13.4224,13.449,33376.261576066,0
+TRNO.US,D,20101004,000000,13.1175,13.3671,12.9773,13.2043,48938.945593984,0
+TRNO.US,D,20101005,000000,13.3591,13.4006,13.2654,13.3463,41393.739647553,0
+TRNO.US,D,20101006,000000,13.2812,13.3591,13.2812,13.3296,38153.709639394,0
+TRNO.US,D,20101007,000000,13.3463,13.449,13.2517,13.2517,15487.688015227,0
+TRNO.US,D,20101008,000000,13.2734,13.747,13.2517,13.4085,108640.83103365,0
+TRNO.US,D,20101011,000000,13.3671,13.4154,13.3217,13.3217,22836.282819467,0
+TRNO.US,D,20101012,000000,13.2517,13.3533,13.1618,13.1688,41177.872774942,0
+TRNO.US,D,20101013,000000,13.1746,13.4085,13.1746,13.3463,79828.177567292,0
+TRNO.US,D,20101014,000000,13.3839,13.4865,13.3079,13.4006,14120.531155356,0
+TRNO.US,D,20101015,000000,13.5101,13.5101,13.1085,13.2654,35643.370468232,0
+TRNO.US,D,20101018,000000,13.3168,13.3296,13.1618,13.2349,38356.40153856,0
+TRNO.US,D,20101019,000000,13.1618,13.3217,13.1618,13.299,24682.806020863,0
+TRNO.US,D,20101020,000000,13.3749,13.5329,13.2812,13.449,37233.488417184,0
+TRNO.US,D,20101021,000000,13.5329,13.5329,13.293,13.3463,31554.06140257,0
+TRNO.US,D,20101022,000000,13.3671,13.524,13.3217,13.449,37345.982421221,0
+TRNO.US,D,20101025,000000,13.5171,13.5457,13.2437,13.4224,46875.542060481,0
+TRNO.US,D,20101026,000000,13.3839,13.5694,13.2654,13.3533,71956.637663204,0
+TRNO.US,D,20101027,000000,13.2517,13.449,13.1618,13.1964,85923.122975195,0
+TRNO.US,D,20101028,000000,13.2872,13.2872,13.1618,13.1618,20003.663528631,0
+TRNO.US,D,20101029,000000,13.1688,13.5003,13.1618,13.4322,14832.993180922,0
+TRNO.US,D,20101101,000000,13.4224,13.4224,13.1964,13.2812,31710.134164927,0
+TRNO.US,D,20101102,000000,13.2812,13.4085,13.1895,13.4085,27711.022994394,0
+TRNO.US,D,20101103,000000,13.3749,13.4411,13.2043,13.4006,33357.005845646,0
+TRNO.US,D,20101104,000000,13.4865,13.524,13.3296,13.4953,58569.851182828,0
+TRNO.US,D,20101105,000000,13.5329,13.6423,13.5101,13.6355,36728.785588262,0
+TRNO.US,D,20101108,000000,13.6118,13.7046,13.5901,13.6355,23242.680077294,0
+TRNO.US,D,20101109,000000,13.6207,13.7223,13.449,13.4786,38005.744553004,0
+TRNO.US,D,20101110,000000,13.449,13.667,13.4154,13.6285,20453.639544778,0
+TRNO.US,D,20101111,000000,13.5033,13.7104,13.5033,13.6423,14823.872045459,0
+TRNO.US,D,20101112,000000,13.5457,13.672,13.5457,13.6118,17761.891123862,0
+TRNO.US,D,20101115,000000,13.6513,13.8516,13.6513,13.7154,24212.5608148,0
+TRNO.US,D,20101116,000000,13.6423,13.6423,13.293,13.4006,34690.718542154,0
+TRNO.US,D,20101117,000000,13.3749,13.4953,13.293,13.3463,7115.4991202006,0
+TRNO.US,D,20101118,000000,13.3671,13.5822,13.3533,13.3533,15823.143108345,0
+TRNO.US,D,20101119,000000,13.4154,13.449,13.154,13.293,29736.928526553,0
+TRNO.US,D,20101122,000000,13.1895,13.524,13.1618,13.3079,26326.637323095,0
+TRNO.US,D,20101123,000000,13.1964,13.4786,13.1964,13.4006,12851.67986658,0
+TRNO.US,D,20101124,000000,13.4717,13.5694,13.4717,13.5614,16088.669496251,0
+TRNO.US,D,20101126,000000,13.5614,13.5694,13.524,13.5694,4084.2417681824,0
+TRNO.US,D,20101129,000000,13.4628,13.7529,13.4352,13.5822,15796.793161453,0
+TRNO.US,D,20101130,000000,13.4786,13.5171,13.0366,13.1618,136796.76274671,0
+TRNO.US,D,20101201,000000,13.3375,13.449,13.1895,13.449,27637.040451199,0
+TRNO.US,D,20101202,000000,13.5033,13.6513,13.4628,13.4786,9985.6164123823,0
+TRNO.US,D,20101203,000000,13.4411,13.4786,13.293,13.4085,17339.278514102,0
+TRNO.US,D,20101206,000000,13.3375,13.3839,13.2437,13.293,26783.707555713,0
+TRNO.US,D,20101207,000000,13.4292,13.5329,13.4085,13.5329,8220.1699706519,0
+TRNO.US,D,20101208,000000,13.596,13.6898,13.596,13.6582,11320.342568386,0
+TRNO.US,D,20101209,000000,13.7381,13.7381,13.5614,13.6355,15232.296222278,0
+TRNO.US,D,20101210,000000,13.6039,13.672,13.5536,13.6355,15931.583274399,0
+TRNO.US,D,20101213,000000,13.6118,13.6898,13.5388,13.6118,5978.3975658828,0
+TRNO.US,D,20101214,000000,13.6118,13.6898,13.4953,13.4953,22111.659279951,0
+TRNO.US,D,20101215,000000,13.4717,13.5329,13.449,13.4953,12285.156008414,0
+TRNO.US,D,20101216,000000,13.4953,13.6582,13.4953,13.6355,11366.961705194,0
+TRNO.US,D,20101217,000000,13.5033,13.6118,13.4411,13.6039,45338.124005312,0
+TRNO.US,D,20101220,000000,13.6582,13.6582,13.5752,13.5752,11275.75035057,0
+TRNO.US,D,20101221,000000,13.667,13.8062,13.667,13.6898,25745.925031986,0
+TRNO.US,D,20101222,000000,13.7223,13.7302,13.6423,13.6818,11082.179586867,0
+TRNO.US,D,20101223,000000,13.6513,13.7154,13.6118,13.6423,4428.8179967635,0
+TRNO.US,D,20101227,000000,13.6513,13.6818,13.5388,13.5694,6747.6133232154,0
+TRNO.US,D,20101228,000000,13.5329,13.5329,13.2654,13.3079,14489.430411837,0
+TRNO.US,D,20101229,000000,13.3424,13.3424,13.2231,13.3256,15408.638174552,0
+TRNO.US,D,20101230,000000,13.3355,13.4262,13.2231,13.3424,45868.163321629,0
+TRNO.US,D,20101231,000000,13.3168,13.3405,13.2457,13.295,20137.44018208,0
+TRNO.US,D,20110103,000000,13.3375,13.3591,13.2437,13.293,23700.763769408,0
+TRNO.US,D,20110104,000000,13.3296,13.7154,13.293,13.6423,63152.715022957,0
+TRNO.US,D,20110105,000000,13.667,13.7223,13.5752,13.7223,5553.7580371313,0
+TRNO.US,D,20110106,000000,13.7104,14.0904,13.4628,13.4786,12764.522349939,0
+TRNO.US,D,20110107,000000,13.6285,13.7983,13.6118,13.7904,7012.1262516262,0
+TRNO.US,D,20110110,000000,13.7825,13.7825,13.6039,13.6355,6864.1611652355,0
+TRNO.US,D,20110111,000000,13.6039,13.7046,13.6039,13.6818,4748.057737949,0
+TRNO.US,D,20110112,000000,13.82,13.82,13.6118,13.6207,9677.524725651,0
+TRNO.US,D,20110113,000000,13.5822,13.7104,13.5101,13.5752,8059.0299108154,0
+TRNO.US,D,20110114,000000,13.6285,13.7154,13.6118,13.6966,11942.606698824,0
+TRNO.US,D,20110118,000000,13.7104,13.7104,13.6039,13.672,1336.7530749957,0
+TRNO.US,D,20110119,000000,13.5901,13.5901,13.2812,13.2872,14976.90442933,0
+TRNO.US,D,20110120,000000,13.2279,13.3296,13.1964,13.1964,11151.094832583,0
+TRNO.US,D,20110121,000000,13.1618,13.2734,13.1618,13.1895,11808.830045375,0
+TRNO.US,D,20110124,000000,13.2349,13.2872,13.1964,13.2201,6345.2699033721,0
+TRNO.US,D,20110125,000000,13.2043,13.3217,13.2043,13.2121,10491.3327008,0
+TRNO.US,D,20110126,000000,13.293,13.4559,13.2279,13.4559,14150.93494023,0
+TRNO.US,D,20110127,000000,13.4559,13.5388,13.4411,13.4717,37686.504811819,0
+TRNO.US,D,20110128,000000,13.4085,13.4085,13.1332,13.1332,25330.406638697,0
+TRNO.US,D,20110131,000000,13.1688,13.2211,13.1688,13.2211,13653.32632778,0
+TRNO.US,D,20110201,000000,13.1746,13.596,13.1746,13.596,11959.835510253,0
+TRNO.US,D,20110202,000000,13.4628,13.5388,13.3671,13.4352,7512.7752425647,0
+TRNO.US,D,20110203,000000,13.3463,13.3839,13.2043,13.2734,15744.09326767,0
+TRNO.US,D,20110204,000000,13.2121,13.2585,13.1688,13.2121,6962.4667363307,0
+TRNO.US,D,20110207,000000,13.5171,13.524,13.4292,13.524,16232.580744659,0
+TRNO.US,D,20110208,000000,13.4559,13.4559,13.2517,13.3749,9747.453430863,0
+TRNO.US,D,20110209,000000,13.293,13.3079,13.2812,13.3079,2611.6851207459,0
+TRNO.US,D,20110210,000000,13.299,13.3839,13.2437,13.3839,5799.0152351215,0
+TRNO.US,D,20110211,000000,13.3168,13.3671,13.299,13.3671,4060.9321997783,0
+TRNO.US,D,20110214,000000,13.3463,13.3463,13.2654,13.2734,2169.8167805654,0
+TRNO.US,D,20110215,000000,13.2517,13.3168,13.2043,13.2734,4657.8598428204,0
+TRNO.US,D,20110216,000000,13.2585,13.2585,13.1895,13.2279,7772.2208734964,0
+TRNO.US,D,20110218,000000,13.4154,13.6898,12.925,12.998,31064.560466086,0
+TRNO.US,D,20110222,000000,12.9773,12.9852,12.783,12.9369,11842.274208737,0
+TRNO.US,D,20110223,000000,12.9447,13.0839,12.3666,12.6567,29372.083108055,0
+TRNO.US,D,20110224,000000,12.7592,13.1964,12.7168,13.1332,35320.076889063,0
+TRNO.US,D,20110225,000000,13.1017,13.449,12.9773,13.3296,18189.571031101,0
+TRNO.US,D,20110228,000000,13.1421,13.5891,13.1421,13.5891,25372.971937522,0
+TRNO.US,D,20110301,000000,13.596,13.596,13.3217,13.3591,13401.988372815,0
+TRNO.US,D,20110302,000000,13.0414,13.1332,12.9773,13.0286,29730.847769578,0
+TRNO.US,D,20110303,000000,12.9911,13.0622,12.856,12.9369,49128.462519704,0
+TRNO.US,D,20110304,000000,12.8924,12.8924,12.7524,12.8185,7568.5155148352,0
+TRNO.US,D,20110307,000000,12.7908,12.8253,12.331,12.4494,48734.226775827,0
+TRNO.US,D,20110308,000000,12.4918,12.8115,12.4603,12.6725,36510.891796659,0
+TRNO.US,D,20110309,000000,12.6725,12.7524,12.6655,12.7168,17975.731077481,0
+TRNO.US,D,20110310,000000,12.5738,12.7168,12.5689,12.6803,27919.795650534,0
+TRNO.US,D,20110311,000000,12.6725,12.93,12.625,12.7021,85632.260099892,0
+TRNO.US,D,20110314,000000,13.0198,13.0198,12.5403,12.5738,167596.81028439,0
+TRNO.US,D,20110315,000000,12.2797,12.6024,12.2797,12.5323,41108.957529226,0
+TRNO.US,D,20110316,000000,12.5018,12.5106,12.1238,12.2709,56938.181394546,0
+TRNO.US,D,20110317,000000,12.4494,12.6092,12.407,12.4209,83824.248359337,0
+TRNO.US,D,20110318,000000,12.4544,12.476,12.2412,12.3735,168840.32508577,0
+TRNO.US,D,20110321,000000,12.6092,12.6399,12.4918,12.6399,16927.813958796,0
+TRNO.US,D,20110322,000000,12.632,12.632,12.5244,12.5974,15127.909894207,0
+TRNO.US,D,20110323,000000,12.5403,12.5974,12.476,12.5738,12223.334979168,0
+TRNO.US,D,20110324,000000,12.5817,12.6567,12.476,12.6092,14581.655225957,0
+TRNO.US,D,20110325,000000,12.5689,12.632,12.4603,12.6092,22944.722985521,0
+TRNO.US,D,20110328,000000,12.5738,12.6399,12.4277,12.4494,57818.877696419,0
+TRNO.US,D,20110329,000000,12.4405,12.5106,12.3172,12.4139,96254.329075655,0
+TRNO.US,D,20110330,000000,12.3991,12.6883,12.3991,12.6883,14059.723585606,0
+TRNO.US,D,20110331,000000,12.6399,13.0622,12.4632,12.779,74432.51921151,0
+TRNO.US,D,20110401,000000,12.625,12.777,12.6092,12.632,23630.835064195,0
+TRNO.US,D,20110404,000000,12.5185,12.5185,12.3666,12.4544,21317.107035223,0
+TRNO.US,D,20110405,000000,12.6024,12.6024,12.5689,12.5974,9132.2835168961,0
+TRNO.US,D,20110406,000000,12.4692,12.6024,12.4277,12.5689,12202.052329756,0
+TRNO.US,D,20110407,000000,12.4918,12.5323,12.4494,12.4918,17929.111940673,0
+TRNO.US,D,20110408,000000,12.5639,12.5905,12.4277,12.4277,10563.288325003,0
+TRNO.US,D,20110411,000000,12.4494,12.4692,12.335,12.4209,23658.198470583,0
+TRNO.US,D,20110412,000000,12.4209,12.4209,12.2481,12.2649,31605.747836857,0
+TRNO.US,D,20110413,000000,12.3172,12.4277,12.2709,12.2886,23503.139167721,0
+TRNO.US,D,20110414,000000,12.2343,12.4277,12.2343,12.3034,239190.62944809,0
+TRNO.US,D,20110415,000000,12.2965,12.4692,12.2709,12.407,35529.863004699,0
+TRNO.US,D,20110418,000000,12.3735,12.4209,12.3103,12.331,20052.309584431,0
+TRNO.US,D,20110419,000000,12.3735,12.3735,12.2343,12.2649,44422.970080579,0
+TRNO.US,D,20110420,000000,12.3438,12.3991,12.3172,12.3438,12250.698385555,0
+TRNO.US,D,20110421,000000,12.335,12.407,12.3222,12.3735,11745.995556634,0
+TRNO.US,D,20110425,000000,12.2254,12.335,12.2254,12.3103,36169.355946565,0
+TRNO.US,D,20110426,000000,12.3103,12.5106,12.2965,12.3103,19184.788256003,0
+TRNO.US,D,20110427,000000,12.3576,12.4405,12.257,12.4139,15366.072875727,0
+TRNO.US,D,20110428,000000,12.4347,12.4603,12.2965,12.4603,15152.232922107,0
+TRNO.US,D,20110429,000000,12.4722,12.5876,12.4564,12.5728,28101.204900288,0
+TRNO.US,D,20110502,000000,12.5738,12.5738,12.3438,12.3498,19027.702034149,0
+TRNO.US,D,20110503,000000,12.3438,12.4494,12.2649,12.2649,12252.725304547,0
+TRNO.US,D,20110504,000000,12.2649,12.3172,12.2018,12.2343,29287.965969901,0
+TRNO.US,D,20110505,000000,12.2343,12.3576,12.0646,12.2096,58662.075996947,0
+TRNO.US,D,20110506,000000,12.2709,12.3576,12.2018,12.2412,15498.83606968,0
+TRNO.US,D,20110509,000000,12.2343,12.476,12.2343,12.4277,18524.012664724,0
+TRNO.US,D,20110510,000000,12.5018,12.6024,12.4692,12.6024,19734.083302741,0
+TRNO.US,D,20110511,000000,12.5738,12.5738,12.407,12.407,6502.3561252253,0
+TRNO.US,D,20110512,000000,12.407,12.4277,12.2709,12.3902,5730.0999894052,0
+TRNO.US,D,20110513,000000,12.2481,12.3666,12.2343,12.3034,10134.594958269,0
+TRNO.US,D,20110516,000000,12.5403,12.5817,12.1732,12.1948,59590.404895125,0
+TRNO.US,D,20110517,000000,12.1801,12.3823,12.0173,12.1238,103996.14616427,0
+TRNO.US,D,20110518,000000,12.1387,12.1732,12.0942,12.1732,113882.44354606,0
+TRNO.US,D,20110519,000000,12.257,12.257,12.1387,12.188,12612.503425565,0
+TRNO.US,D,20110520,000000,12.2343,12.2481,12.1317,12.1672,24075.743782864,0
+TRNO.US,D,20110523,000000,12.1011,12.1011,12.0103,12.0567,25623.296432991,0
+TRNO.US,D,20110524,000000,12.0331,12.257,11.9867,12.0241,30494.996229431,0
+TRNO.US,D,20110525,000000,12.0103,12.1732,12.0103,12.1011,9240.7236829496,0
+TRNO.US,D,20110526,000000,12.0873,12.1801,12.0488,12.1149,12864.854840027,0
+TRNO.US,D,20110527,000000,12.1732,12.5018,12.1011,12.484,22762.300276272,0
+TRNO.US,D,20110531,000000,12.5738,12.7938,12.2432,12.6399,47340.719969066,0
+TRNO.US,D,20110601,000000,12.6024,12.6024,12.4544,12.5974,53481.27105428,0
+TRNO.US,D,20110602,000000,12.4918,12.7592,12.4918,12.6399,98576.164780593,0
+TRNO.US,D,20110603,000000,12.5244,12.6092,12.4209,12.6024,140421.90736328,0
+TRNO.US,D,20110606,000000,12.5471,12.632,12.5471,12.5817,20708.01787823,0
+TRNO.US,D,20110607,000000,12.6024,12.632,12.5008,12.5008,13820.547144591,0
+TRNO.US,D,20110608,000000,12.4405,12.5096,12.2857,12.4051,16720.054762152,0
+TRNO.US,D,20110609,000000,12.3971,12.5393,12.3014,12.5313,22596.092918956,0
+TRNO.US,D,20110610,000000,12.4682,12.4682,12.2689,12.3152,70881.357138133,0
+TRNO.US,D,20110613,000000,12.3902,12.5106,12.3172,12.4209,17818.644855628,0
+TRNO.US,D,20110614,000000,12.484,12.5471,12.407,12.4603,28872.447576612,0
+TRNO.US,D,20110615,000000,12.4209,12.4603,12.407,12.4277,21691.073589182,0
+TRNO.US,D,20110616,000000,12.4682,12.5974,12.4682,12.483,22687.304273581,0
+TRNO.US,D,20110617,000000,12.5471,12.5738,12.4199,12.5313,43161.213008276,0
+TRNO.US,D,20110620,000000,12.5244,12.6092,12.4209,12.4692,43474.371992486,0
+TRNO.US,D,20110621,000000,12.5244,12.6024,12.4405,12.6024,26284.07202427,0
+TRNO.US,D,20110622,000000,12.5817,12.6172,12.4682,12.5313,9008.6414584052,0
+TRNO.US,D,20110623,000000,12.4682,12.483,12.4267,12.4544,11911.189454453,0
+TRNO.US,D,20110624,000000,12.483,12.6024,12.4544,12.483,103887.70599822,0
+TRNO.US,D,20110627,000000,12.5393,12.5551,12.4484,12.5244,17684.868202179,0
+TRNO.US,D,20110628,000000,12.5471,12.6024,12.5096,12.6024,10476.130808362,0
+TRNO.US,D,20110629,000000,12.6024,12.625,12.5471,12.6092,23540.637169067,0
+TRNO.US,D,20110630,000000,12.5955,12.6083,12.5363,12.6083,15019.469728154,0
+TRNO.US,D,20110701,000000,12.6024,12.7326,12.5689,12.7099,76749.28761897,0
+TRNO.US,D,20110705,000000,12.6655,12.6655,12.4682,12.6024,35399.126729738,0
+TRNO.US,D,20110706,000000,12.5629,12.6883,12.5629,12.6883,13701.97238358,0
+TRNO.US,D,20110707,000000,12.6813,12.703,12.5096,12.703,53644.438033109,0
+TRNO.US,D,20110708,000000,12.6024,12.6735,12.6024,12.632,6785.111324561,0
+TRNO.US,D,20110711,000000,12.5817,12.6497,12.483,12.483,35665.66657714,0
+TRNO.US,D,20110712,000000,12.5096,12.6497,12.4918,12.5738,12387.515417492,0
+TRNO.US,D,20110713,000000,12.632,12.6941,12.5244,12.6735,47269.777804358,0
+TRNO.US,D,20110714,000000,12.6399,12.6941,12.6092,12.6172,12164.55432841,0
+TRNO.US,D,20110715,000000,12.6172,12.7257,12.6024,12.6813,65270.845369235,0
+TRNO.US,D,20110718,000000,12.6092,12.6092,12.4918,12.4918,22534.27188971,0
+TRNO.US,D,20110719,000000,12.5313,12.6883,12.5313,12.6735,20461.747220745,0
+TRNO.US,D,20110720,000000,12.6813,12.703,12.632,12.6655,8647.8498778908,0
+TRNO.US,D,20110721,000000,12.6941,12.703,12.625,12.6941,13416.176805756,0
+TRNO.US,D,20110722,000000,12.6941,12.6941,12.6399,12.6497,11393.311652086,0
+TRNO.US,D,20110725,000000,12.5974,12.5974,12.4918,12.4918,12282.115629926,0
+TRNO.US,D,20110726,000000,12.4918,12.5896,12.4593,12.4918,62296.341748982,0
+TRNO.US,D,20110727,000000,12.4918,12.5896,12.4751,12.4918,47478.550460498,0
+TRNO.US,D,20110728,000000,12.4119,12.5471,12.4051,12.4682,13281.386692811,0
+TRNO.US,D,20110729,000000,12.3942,12.4465,12.3458,12.4179,26828.299773529,0
+TRNO.US,D,20110801,000000,12.334,12.4682,12.2225,12.2225,27481.981148337,0
+TRNO.US,D,20110802,000000,12.2186,12.2186,12.0005,12.0784,37053.092626926,0
+TRNO.US,D,20110803,000000,12.0616,12.2402,11.8791,12.1277,37577.051186269,0
+TRNO.US,D,20110804,000000,11.9985,12.2314,11.9038,11.9502,60750.816017847,0
+TRNO.US,D,20110805,000000,12.0754,12.0912,11.6048,11.9561,60721.425692467,0
+TRNO.US,D,20110808,000000,11.7982,12.0064,11.0533,11.0533,67650.448265436,0
+TRNO.US,D,20110809,000000,11.2604,11.8959,10.9634,11.8456,49141.637493149,0
+TRNO.US,D,20110810,000000,11.5703,11.8209,11.2989,11.4489,50080.100986285,0
+TRNO.US,D,20110811,000000,11.5298,11.8456,11.1855,11.5564,70735.418970733,0
+TRNO.US,D,20110812,000000,11.5387,11.6482,11.3888,11.3888,13672.5820582,0
+TRNO.US,D,20110815,000000,11.4637,11.5969,11.4114,11.591,14921.164157059,0
+TRNO.US,D,20110816,000000,11.4114,11.5703,11.3463,11.441,28818.734223333,0
+TRNO.US,D,20110817,000000,11.4341,11.7982,11.4341,11.6561,9503.2096923687,0
+TRNO.US,D,20110818,000000,11.4489,11.6186,11.0167,11.0809,31498.3211303,0
+TRNO.US,D,20110819,000000,11.0335,11.3058,11.0335,11.1578,24703.07521078,0
+TRNO.US,D,20110822,000000,10.8164,11.0463,10.547,10.6585,49734.511298209,0
+TRNO.US,D,20110823,000000,10.6832,11.3956,10.6743,11.3384,34436.340208701,0
+TRNO.US,D,20110824,000000,11.4036,11.5703,11.1144,11.441,29124.798991073,0
+TRNO.US,D,20110825,000000,11.4568,11.6245,11.144,11.1855,19670.235354504,0
+TRNO.US,D,20110826,000000,11.1707,11.5071,10.9694,11.365,36656.829964059,0
+TRNO.US,D,20110829,000000,11.4775,11.5634,11.2486,11.5476,19808.065845936,0
+TRNO.US,D,20110830,000000,11.4835,11.7045,11.2328,11.5298,22479.545076936,0
+TRNO.US,D,20110831,000000,11.6305,11.7409,11.1637,11.2703,36619.331962712,0
+TRNO.US,D,20110901,000000,11.2417,11.7331,10.9319,11.0809,43157.159170292,0
+TRNO.US,D,20110902,000000,10.8174,11.2624,10.7779,10.8174,63558.098821287,0
+TRNO.US,D,20110906,000000,10.5954,11.0118,10.5954,10.7602,49985.849253174,0
+TRNO.US,D,20110907,000000,10.8668,11.2289,10.8668,11.2052,32075.993042921,0
+TRNO.US,D,20110908,000000,11.1677,11.1677,10.7897,10.845,30788.899483221,0
+TRNO.US,D,20110909,000000,10.7907,10.8085,10.4356,10.4947,31646.28621669,0
+TRNO.US,D,20110912,000000,10.3477,10.7168,10.2924,10.3685,18622.318235819,0
+TRNO.US,D,20110913,000000,10.3803,10.5766,10.0991,10.3961,32808.724258403,0
+TRNO.US,D,20110914,000000,10.4494,10.5323,10.2195,10.4632,64133.743814917,0
+TRNO.US,D,20110915,000000,10.4276,10.5914,10.4276,10.5165,15130.950272695,0
+TRNO.US,D,20110916,000000,10.5145,10.6033,10.4385,10.552,58312.432470887,0
+TRNO.US,D,20110919,000000,10.5678,10.5766,10.3872,10.3961,9978.5221959115,0
+TRNO.US,D,20110920,000000,10.403,10.5095,10.3004,10.3162,20320.876350824,0
+TRNO.US,D,20110921,000000,10.3724,10.5599,10.254,10.2836,33076.277565302,0
+TRNO.US,D,20110922,000000,10.0014,10.3339,10.0014,10.1573,30170.689190766,0
+TRNO.US,D,20110923,000000,10.1464,10.5145,10.0152,10.2205,16875.114065013,0
+TRNO.US,D,20110926,000000,10.2708,10.3991,10.1978,10.3911,23050.122773087,0
+TRNO.US,D,20110927,000000,10.4918,10.4918,10.0537,10.2944,51628.667095909,0
+TRNO.US,D,20110928,000000,10.2333,10.33,9.83463,9.83463,20185.072778384,0
+TRNO.US,D,20110929,000000,10.0241,10.0764,9.88101,10.0241,24945.292030283,0
+TRNO.US,D,20110930,000000,10.0142,10.0142,9.53269,9.56723,52552.942156103,0
+TRNO.US,D,20111003,000000,9.51888,9.69451,9.03894,9.03894,35168.057964688,0
+TRNO.US,D,20111004,000000,9.03124,9.38764,8.89764,9.294,65786.69625261,0
+TRNO.US,D,20111005,000000,9.294,9.29983,9.14985,9.21438,41829.527230759,0
+TRNO.US,D,20111006,000000,9.25523,9.39455,9.15714,9.36525,46674.877080307,0
+TRNO.US,D,20111007,000000,9.36525,9.36525,9.04664,9.1304,37810.14687031,0
+TRNO.US,D,20111010,000000,9.29983,9.46165,9.18024,9.37482,42623.066015991,0
+TRNO.US,D,20111011,000000,9.35637,9.53269,9.24655,9.52677,52363.425230384,0
+TRNO.US,D,20111012,000000,9.51296,9.5919,9.50408,9.54947,21128.603568999,0
+TRNO.US,D,20111013,000000,9.47744,9.57512,9.37975,9.48632,15455.25731136,0
+TRNO.US,D,20111014,000000,9.54947,9.54947,9.41725,9.53269,18572.658720524,0
+TRNO.US,D,20111017,000000,9.43699,9.43699,9.13831,9.20471,29640.649874448,0
+TRNO.US,D,20111018,000000,9.31365,9.40244,9.21438,9.34758,44080.42077099,0
+TRNO.US,D,20111019,000000,9.27862,9.46856,9.21438,9.21438,62257.830288141,0
+TRNO.US,D,20111020,000000,9.25523,9.28641,9.15714,9.21438,29508.900139991,0
+TRNO.US,D,20111021,000000,9.31365,9.33871,9.13831,9.21438,78403.25351616,0
+TRNO.US,D,20111024,000000,9.25523,9.27862,9.02572,9.27279,51405.706006827,0
+TRNO.US,D,20111025,000000,9.21438,9.23756,8.96553,8.99365,49885.516763086,0
+TRNO.US,D,20111026,000000,9.1304,9.27862,9.00983,9.25523,69163.543292705,0
+TRNO.US,D,20111027,000000,9.26707,9.77641,9.24655,9.68662,175812.92641706,0
+TRNO.US,D,20111028,000000,9.61262,9.67873,9.49718,9.55835,75202.748428338,0
+TRNO.US,D,20111031,000000,9.30279,9.54947,9.2504,9.36229,60291.718866237,0
+TRNO.US,D,20111101,000000,9.06973,9.294,8.91362,9.06973,105103.85739321,0
+TRNO.US,D,20111102,000000,9.19662,9.41725,9.04664,9.22997,29528.155870412,0
+TRNO.US,D,20111103,000000,9.27279,9.47744,9.12203,9.45277,124902.80210369,0
+TRNO.US,D,20111104,000000,9.39554,9.47843,9.32134,9.37975,31442.580858029,0
+TRNO.US,D,20111107,000000,9.40244,9.40244,9.17254,9.32992,27907.634136585,0
+TRNO.US,D,20111108,000000,9.40244,9.42908,9.19001,9.38764,16258.93069155,0
+TRNO.US,D,20111109,000000,9.16395,9.20471,8.89764,8.97766,36670.004937504,0
+TRNO.US,D,20111110,000000,9.08512,9.10841,8.79276,9.00125,37419.964964416,0
+TRNO.US,D,20111111,000000,9.07752,9.39455,9.07752,9.36525,33872.856729023,0
+TRNO.US,D,20111114,000000,9.40244,9.55835,9.25523,9.42908,30940.918407595,0
+TRNO.US,D,20111115,000000,9.34758,9.63136,9.34758,9.62051,10405.188643654,0
+TRNO.US,D,20111116,000000,9.49718,9.5919,9.36525,9.40244,20588.429657723,0
+TRNO.US,D,20111117,000000,9.44488,9.46856,9.32134,9.38764,16778.83541291,0
+TRNO.US,D,20111118,000000,9.34758,9.45277,9.19662,9.39455,21673.844777754,0
+TRNO.US,D,20111121,000000,9.27862,9.36525,9.21438,9.22109,21323.187792198,0
+TRNO.US,D,20111122,000000,9.21438,9.35637,9.03124,9.04664,16884.235200476,0
+TRNO.US,D,20111123,000000,9.04664,9.04664,8.58101,8.6035,46201.591495756,0
+TRNO.US,D,20111125,000000,8.66537,8.80005,8.5881,8.5881,15850.506514733,0
+TRNO.US,D,20111128,000000,8.84258,9.15714,8.76977,9.06134,23999.734320676,0
+TRNO.US,D,20111129,000000,9.03894,9.15714,8.91362,8.96553,14056.683207119,0
+TRNO.US,D,20111130,000000,9.14502,9.6886,9.14502,9.62446,53892.735609586,0
+TRNO.US,D,20111201,000000,9.6067,9.6067,9.27279,9.31365,28380.919721136,0
+TRNO.US,D,20111202,000000,9.46856,9.66196,9.46856,9.61262,7473.2503222275,0
+TRNO.US,D,20111205,000000,9.7034,9.7695,9.46856,9.7695,27127.270324798,0
+TRNO.US,D,20111206,000000,9.77839,10.1366,9.74977,10.0902,33011.416157569,0
+TRNO.US,D,20111207,000000,9.99149,9.99149,9.70635,9.87706,13653.32632778,0
+TRNO.US,D,20111208,000000,9.75668,9.75668,9.294,9.30674,22172.466849701,0
+TRNO.US,D,20111209,000000,9.42415,10.027,9.42415,9.93134,25654.713677362,0
+TRNO.US,D,20111212,000000,9.80898,9.85042,9.58401,9.7695,21864.375162969,0
+TRNO.US,D,20111213,000000,9.84253,9.86621,9.63136,9.72412,23127.14569477,0
+TRNO.US,D,20111214,000000,9.63136,10.5145,9.63136,10.4977,132155.11825583,0
+TRNO.US,D,20111215,000000,10.552,10.7158,10.3132,10.7158,19228.367014323,0
+TRNO.US,D,20111216,000000,10.7927,10.8786,10.5579,10.8243,84732.308067598,0
+TRNO.US,D,20111219,000000,10.8825,11.0621,10.7997,10.8075,16427.164967858,0
+TRNO.US,D,20111220,000000,11.0414,11.5851,10.9043,11.4381,45095.907185809,0
+TRNO.US,D,20111221,000000,11.3423,11.7331,11.2732,11.5781,9322.8139021115,0
+TRNO.US,D,20111222,000000,11.6552,11.7785,11.5052,11.7567,16303.522909367,0
+TRNO.US,D,20111223,000000,11.8751,11.8751,11.7409,11.8396,4598.0657325666,0
+TRNO.US,D,20111227,000000,11.7479,11.7706,11.5456,11.7094,8279.9640809057,0
+TRNO.US,D,20111228,000000,11.664,11.664,10.9447,11.2496,25551.340808788,0
+TRNO.US,D,20111229,000000,11.2624,11.4539,10.8558,11.3976,26287.112402758,0
+TRNO.US,D,20111230,000000,11.3423,11.4164,11.3029,11.3858,20816.458044284,0
+TRNO.US,D,20120103,000000,11.5851,11.7045,11.5535,11.6107,27870.136135239,0
+TRNO.US,D,20120104,000000,11.518,11.6552,11.4884,11.5456,17782.160313779,0
+TRNO.US,D,20120105,000000,11.4539,11.5535,11.1865,11.3009,19956.030932327,0
+TRNO.US,D,20120106,000000,11.3621,11.5781,11.3621,11.3976,27310.706493543,0
+TRNO.US,D,20120109,000000,11.3976,11.4539,11.218,11.3838,22562.648755594,0
+TRNO.US,D,20120110,000000,10.3843,10.5451,10.2195,10.4464,1770733.6599202,0
+TRNO.US,D,20120111,000000,10.4385,10.477,10.2934,10.4543,434257.25936686,0
+TRNO.US,D,20120112,000000,10.5746,10.5746,10.4306,10.4306,125339.60314639,0
+TRNO.US,D,20120113,000000,10.4059,10.4464,10.2323,10.4059,82838.152269898,0
+TRNO.US,D,20120117,000000,10.5451,10.5451,10.3546,10.4227,73182.923653155,0
+TRNO.US,D,20120118,000000,10.4464,10.552,10.3753,10.5451,83638.785271601,0
+TRNO.US,D,20120119,000000,10.5904,10.5904,10.4464,10.477,70179.029707524,0
+TRNO.US,D,20120120,000000,10.4918,10.5904,10.4464,10.5658,195594.6423161,0
+TRNO.US,D,20120123,000000,10.5904,10.8934,10.5065,10.5964,215053.06463597,0
+TRNO.US,D,20120124,000000,10.5579,10.8026,10.5579,10.7779,57436.803466493,0
+TRNO.US,D,20120125,000000,10.8105,11.2427,10.7168,10.9516,243819.09896553,0
+TRNO.US,D,20120126,000000,10.9605,10.9605,10.6665,10.7474,146500.63741925,0
+TRNO.US,D,20120127,000000,10.7474,10.9743,10.7474,10.8558,129702.54627593,0
+TRNO.US,D,20120130,000000,10.7859,10.8786,10.6743,10.6832,131052.47432437,0
+TRNO.US,D,20120131,000000,10.8628,10.8628,10.5954,10.6891,440333.96250384,0
+TRNO.US,D,20120201,000000,10.8411,11.0068,10.6417,10.9674,141350.23626146,0
+TRNO.US,D,20120202,000000,10.9516,10.999,10.7552,10.8628,71045.537576457,0
+TRNO.US,D,20120203,000000,11.0148,11.0148,10.8558,10.8993,91673.492154517,0
+TRNO.US,D,20120206,000000,10.8845,11.1194,10.8845,11.071,33069.183348831,0
+TRNO.US,D,20120207,000000,11.0887,11.1124,10.9447,11.0068,65136.055256289,0
+TRNO.US,D,20120208,000000,11.0305,11.0887,10.9072,11.0226,44945.915180426,0
+TRNO.US,D,20120209,000000,10.9743,11.0305,10.8628,10.8707,43117.634249954,0
+TRNO.US,D,20120210,000000,10.7711,10.8786,10.7552,10.7859,25540.192754333,0
+TRNO.US,D,20120213,000000,10.9239,10.9447,10.8026,10.8707,47037.695579813,0
+TRNO.US,D,20120214,000000,10.7779,10.8993,10.6743,10.848,75089.240964806,0
+TRNO.US,D,20120215,000000,10.8707,10.9239,10.6832,10.7474,39725.585317422,0
+TRNO.US,D,20120216,000000,10.7404,10.9743,10.6743,10.8993,35293.726942172,0
+TRNO.US,D,20120217,000000,10.9161,10.99,10.8786,10.9239,64834.044326533,0
+TRNO.US,D,20120221,000000,10.9358,10.9743,10.7404,10.7474,34703.8935156,0
+TRNO.US,D,20120222,000000,10.704,10.8174,10.6665,10.6901,39749.908345322,0
+TRNO.US,D,20120223,000000,10.6743,10.8786,10.6339,10.8707,69002.40323287,0
+TRNO.US,D,20120224,000000,10.848,11.0513,10.8411,10.9299,97022.531373491,0
+TRNO.US,D,20120227,000000,10.8628,10.8628,10.6832,10.7326,32259.429211665,0
+TRNO.US,D,20120228,000000,10.6832,10.699,10.3714,10.5213,39585.727906998,0
+TRNO.US,D,20120229,000000,10.5243,10.8332,10.3418,10.7611,99097.082961448,0
+TRNO.US,D,20120301,000000,10.8558,10.8558,10.5964,10.6112,43812.867464092,0
+TRNO.US,D,20120302,000000,10.3675,10.7158,10.3675,10.473,74969.652744298,0
+TRNO.US,D,20120305,000000,10.4385,10.704,10.3359,10.699,37523.33783299,0
+TRNO.US,D,20120306,000000,10.5342,10.6319,10.5115,10.5115,42595.702609604,0
+TRNO.US,D,20120307,000000,10.6319,10.7236,10.4366,10.7088,29949.755020676,0
+TRNO.US,D,20120308,000000,10.7404,10.7404,10.3675,10.4957,24717.263643721,0
+TRNO.US,D,20120309,000000,10.3991,10.6901,10.3359,10.5964,34456.609398618,0
+TRNO.US,D,20120312,000000,10.5451,10.8105,10.5381,10.7711,27005.655185299,0
+TRNO.US,D,20120313,000000,10.8332,10.8786,10.6575,10.8628,35261.296238304,0
+TRNO.US,D,20120314,000000,10.848,10.848,10.5964,10.6033,25067.920629278,0
+TRNO.US,D,20120315,000000,10.552,10.704,10.5065,10.5826,30034.885618326,0
+TRNO.US,D,20120316,000000,10.5806,10.6723,10.5195,10.5806,48274.116164722,0
+TRNO.US,D,20120319,000000,10.6112,10.8243,10.5579,10.704,47031.614822838,0
+TRNO.US,D,20120320,000000,10.6743,10.7927,10.5579,10.6665,33598.209205653,0
+TRNO.US,D,20120321,000000,10.7168,10.7326,10.5579,10.6033,13403.00183231,0
+TRNO.US,D,20120322,000000,10.5065,10.6339,10.4681,10.6191,34480.932426518,0
+TRNO.US,D,20120323,000000,10.5954,10.8697,10.5954,10.8016,35140.694558302,0
+TRNO.US,D,20120326,000000,10.9161,10.9447,10.6477,10.8174,30906.460784737,0
+TRNO.US,D,20120327,000000,10.7917,10.8993,10.6398,10.6812,59105.971256119,0
+TRNO.US,D,20120328,000000,10.704,10.7543,10.549,10.6555,19097.630739362,0
+TRNO.US,D,20120329,000000,10.5884,10.7917,10.5806,10.698,29769.359230419,0
+TRNO.US,D,20120330,000000,10.7859,10.8628,10.6497,10.8332,40153.265224661,0
+TRNO.US,D,20120402,000000,10.7701,10.9684,10.6181,10.8993,31729.389895348,0
+TRNO.US,D,20120403,000000,10.8786,10.9605,10.7859,10.8401,38698.950848149,0
+TRNO.US,D,20120404,000000,10.7306,10.7769,10.6319,10.6645,33042.83340194,0
+TRNO.US,D,20120405,000000,10.6723,10.8993,10.6181,10.623,13583.397622567,0
+TRNO.US,D,20120409,000000,10.5431,10.6181,10.4809,10.549,31303.736907101,0
+TRNO.US,D,20120410,000000,10.5559,10.7859,10.5559,10.6723,137231.53687042,0
+TRNO.US,D,20120411,000000,10.7701,10.8628,10.6477,10.8549,275081.2840333,0
+TRNO.US,D,20120412,000000,10.8401,10.8993,10.7404,10.8401,23031.880502162,0
+TRNO.US,D,20120413,000000,10.7917,10.7917,10.5717,10.7464,23774.746312602,0
+TRNO.US,D,20120416,000000,10.7701,11.0078,10.6812,10.9299,269790.01200559,0
+TRNO.US,D,20120417,000000,11.0907,11.3778,10.8993,11.0523,227937.17520642,0
+TRNO.US,D,20120418,000000,10.9842,11.2042,10.9299,11.1144,73064.348892144,0
+TRNO.US,D,20120419,000000,11.0907,11.0907,10.8233,10.8628,23817.311611427,0
+TRNO.US,D,20120420,000000,11,11,10.7769,10.7769,54693.368611289,0
+TRNO.US,D,20120423,000000,10.6319,10.8332,10.4879,10.4957,49175.081656512,0
+TRNO.US,D,20120424,000000,10.5115,11.0523,10.5115,10.8845,35000.837147877,0
+TRNO.US,D,20120425,000000,10.9684,10.99,10.698,10.9526,58006.367703148,0
+TRNO.US,D,20120426,000000,10.8993,10.99,10.848,10.9447,18188.557571605,0
+TRNO.US,D,20120427,000000,10.9605,11.0325,10.848,11.0325,22313.33771962,0
+TRNO.US,D,20120430,000000,10.99,11.0661,10.8549,10.8993,38430.384081756,0
+TRNO.US,D,20120501,000000,10.9072,11.0157,10.6477,10.7404,46448.875612738,0
+TRNO.US,D,20120502,000000,10.6555,10.7306,10.6477,10.7236,17114.290506028,0
+TRNO.US,D,20120503,000000,10.7306,10.8934,10.6891,10.7464,31482.105778366,0
+TRNO.US,D,20120504,000000,10.6645,10.8174,10.623,10.6812,34639.032107867,0
+TRNO.US,D,20120507,000000,10.623,10.7769,10.623,10.6812,24845.972999692,0
+TRNO.US,D,20120508,000000,10.6023,10.9605,10.5717,10.9239,161067.09075277,0
+TRNO.US,D,20120509,000000,10.8845,10.9368,10.6319,10.7236,26641.823226297,0
+TRNO.US,D,20120510,000000,10.8233,10.8697,10.6181,10.7611,51247.606325478,0
+TRNO.US,D,20120511,000000,10.6891,10.9526,10.6023,10.9239,66645.096445576,0
+TRNO.US,D,20120514,000000,10.8174,10.99,10.7158,10.9842,57331.403678927,0
+TRNO.US,D,20120515,000000,10.9752,11.1519,10.8993,11.0523,77637.078137315,0
+TRNO.US,D,20120516,000000,11.0719,11.1381,11.0157,11.0453,37379.426584583,0
+TRNO.US,D,20120517,000000,10.9447,11.1292,10.9447,10.9684,161407.61314337,0
+TRNO.US,D,20120518,000000,10.9368,10.9842,10.6812,10.7088,37483.812912653,0
+TRNO.US,D,20120521,000000,10.7158,10.8697,10.698,10.8095,16753.498925514,0
+TRNO.US,D,20120522,000000,10.7769,10.8332,10.5954,10.6555,48802.128562048,0
+TRNO.US,D,20120523,000000,10.5954,10.704,10.473,10.6023,26703.644255542,0
+TRNO.US,D,20120524,000000,10.8174,10.8845,10.6319,10.8845,21209.680328665,0
+TRNO.US,D,20120525,000000,10.9161,11.0809,10.9161,11.0325,34445.461344164,0
+TRNO.US,D,20120529,000000,11.0907,11.0907,10.6812,10.7236,15182.636706982,0
+TRNO.US,D,20120530,000000,10.6645,10.6723,10.5195,10.6477,30482.834715481,0
+TRNO.US,D,20120531,000000,10.698,10.8628,10.6555,10.8401,41698.790955797,0
+TRNO.US,D,20120601,000000,10.6555,10.7088,10.1464,10.5431,34998.810228886,0
+TRNO.US,D,20120604,000000,10.5431,10.6319,10.3872,10.4957,24834.824945237,0
+TRNO.US,D,20120605,000000,10.4148,10.6211,10.4148,10.6211,29428.836839821,0
+TRNO.US,D,20120606,000000,10.6013,10.848,10.6013,10.848,22800.811737113,0
+TRNO.US,D,20120607,000000,10.9842,11.0838,10.7226,10.7454,30805.114835154,0
+TRNO.US,D,20120608,000000,10.7464,10.7611,10.6723,10.7158,18413.545579678,0
+TRNO.US,D,20120611,000000,10.8095,10.8095,10.5559,10.5559,28952.510876783,0
+TRNO.US,D,20120612,000000,10.6102,10.6102,10.4809,10.5431,17404.139921835,0
+TRNO.US,D,20120613,000000,10.5431,10.5431,10.2974,10.3675,23714.952202349,0
+TRNO.US,D,20120614,000000,10.4099,10.4276,10.1179,10.2155,27141.458757739,0
+TRNO.US,D,20120615,000000,10.1859,10.6881,10.1859,10.6803,70981.689628219,0
+TRNO.US,D,20120618,000000,10.5954,10.7158,10.5559,10.6023,45820.530725325,0
+TRNO.US,D,20120619,000000,10.6645,10.9239,10.5954,10.8934,76722.937672079,0
+TRNO.US,D,20120620,000000,10.9368,10.99,10.8016,10.9368,52434.367395092,0
+TRNO.US,D,20120621,000000,10.9299,10.9368,10.6102,10.6645,48194.052864552,0
+TRNO.US,D,20120622,000000,10.7148,11.0838,10.6803,11.0473,280304.65427479,0
+TRNO.US,D,20120625,000000,10.9072,11.1292,10.8174,11.0661,67311.95279383,0
+TRNO.US,D,20120626,000000,11.0601,11.22,10.9752,11.0453,58244.530684667,0
+TRNO.US,D,20120627,000000,11.2822,11.3542,11.0927,11.2604,45898.567106503,0
+TRNO.US,D,20120628,000000,11.141,11.2822,11.0927,11.2822,34057.306357263,0
+TRNO.US,D,20120629,000000,11.4716,11.5506,11.2289,11.514,64838.098164516,0
+TRNO.US,D,20120702,000000,11.5723,11.814,11.5061,11.7469,74424.411535543,0
+TRNO.US,D,20120703,000000,11.7854,11.8741,11.6354,11.8042,41309.622509399,0
+TRNO.US,D,20120705,000000,11.7627,12.1051,11.7627,11.9541,44577.015923945,0
+TRNO.US,D,20120706,000000,11.8535,12.0133,11.7854,11.8042,53687.003331934,0
+TRNO.US,D,20120709,000000,11.814,11.8613,11.6512,11.7676,26800.936367142,0
+TRNO.US,D,20120710,000000,11.8613,11.9146,11.659,11.7932,44363.175970326,0
+TRNO.US,D,20120711,000000,11.7932,11.8741,11.6137,11.8387,38600.645277055,0
+TRNO.US,D,20120712,000000,11.7627,11.9146,11.6196,11.8219,60723.452611459,0
+TRNO.US,D,20120713,000000,11.8219,12.3991,11.8219,12.2857,83484.739428236,0
+TRNO.US,D,20120716,000000,12.2945,12.2945,12.1801,12.2196,71463.082888737,0
+TRNO.US,D,20120717,000000,12.3202,12.5974,12.2373,12.3666,41978.505776645,0
+TRNO.US,D,20120718,000000,12.3922,12.3991,12.1958,12.3202,277084.89345655,0
+TRNO.US,D,20120719,000000,12.3744,12.4228,12.2294,12.2945,155745.41494019,0
+TRNO.US,D,20120720,000000,12.2945,12.3922,12.2442,12.3152,40773.502436107,0
+TRNO.US,D,20120723,000000,12.1229,12.1544,11.8456,11.8456,28190.389335921,0
+TRNO.US,D,20120724,000000,11.8989,11.9146,11.4697,11.5298,25956.724607118,0
+TRNO.US,D,20120725,000000,11.6067,11.6067,11.3068,11.4459,20934.0193458,0
+TRNO.US,D,20120726,000000,11.5644,11.5999,11.4982,11.4982,16305.549828358,0
+TRNO.US,D,20120727,000000,11.5723,11.6788,11.4459,11.6196,21669.790939771,0
+TRNO.US,D,20120730,000000,11.6354,11.669,11.5801,11.5919,5081.485912076,0
+TRNO.US,D,20120731,000000,11.5871,11.6354,11.4459,11.4539,46330.300851726,0
+TRNO.US,D,20120801,000000,11.4627,11.4903,11.3838,11.3838,61447.06269148,0
+TRNO.US,D,20120802,000000,11.3542,11.4539,11.1697,11.2684,25222.97993214,0
+TRNO.US,D,20120803,000000,11.3542,11.5061,11.0414,11.4539,37424.018802399,0
+TRNO.US,D,20120806,000000,11.4982,11.5723,11.3749,11.512,24668.617587922,0
+TRNO.US,D,20120807,000000,11.5999,11.6512,11.3393,11.5476,48685.580720027,0
+TRNO.US,D,20120808,000000,11.5387,11.5644,11.3483,11.4825,23949.061345885,0
+TRNO.US,D,20120809,000000,11.5476,11.9324,11.4311,11.5723,32101.329530316,0
+TRNO.US,D,20120810,000000,11.5476,11.6788,11.3621,11.6354,10366.677182813,0
+TRNO.US,D,20120813,000000,11.5564,11.6067,11.3542,11.6067,6382.7679047177,0
+TRNO.US,D,20120814,000000,11.6265,11.6788,11.3926,11.4311,10304.856153568,0
+TRNO.US,D,20120815,000000,11.3749,11.512,11.3749,11.5061,17982.825293952,0
+TRNO.US,D,20120816,000000,11.4697,11.5723,11.4381,11.5723,18227.069032446,0
+TRNO.US,D,20120817,000000,11.5298,11.669,11.521,11.659,22770.407952239,0
+TRNO.US,D,20120820,000000,11.5999,11.5999,11.4381,11.5871,18542.254935649,0
+TRNO.US,D,20120821,000000,11.5919,11.6067,11.4982,11.521,18154.099948747,0
+TRNO.US,D,20120822,000000,11.521,11.5801,11.4697,11.4697,4026.4745769202,0
+TRNO.US,D,20120823,000000,11.5061,11.5061,11.4381,11.4381,27546.84255607,0
+TRNO.US,D,20120824,000000,11.3838,11.5061,11.369,11.4627,21314.066656735,0
+TRNO.US,D,20120827,000000,11.4459,11.4459,11.2822,11.3167,23943.994048406,0
+TRNO.US,D,20120828,000000,11.2822,11.3068,11.141,11.2476,32863.451071178,0
+TRNO.US,D,20120829,000000,11.2081,11.669,11.1835,11.5644,18858.454298347,0
+TRNO.US,D,20120830,000000,11.4825,11.5919,11.4459,11.4903,10887.595363668,0
+TRNO.US,D,20120831,000000,11.5871,11.5999,11.4627,11.5723,26138.133856871,0
+TRNO.US,D,20120904,000000,11.6067,11.6067,11.4825,11.5387,53267.431100661,0
+TRNO.US,D,20120905,000000,11.6067,11.7074,11.4982,11.5644,88233.810625681,0
+TRNO.US,D,20120906,000000,11.669,12.0202,11.6433,11.7381,62580.110407814,0
+TRNO.US,D,20120907,000000,11.7223,11.8535,11.6788,11.8042,42626.106394479,0
+TRNO.US,D,20120910,000000,11.8042,12.2521,11.7932,12.036,38736.448849495,0
+TRNO.US,D,20120911,000000,12.0764,12.2196,11.8387,11.8821,21734.652347503,0
+TRNO.US,D,20120912,000000,11.9324,12.0202,11.7676,11.9897,48535.588714645,0
+TRNO.US,D,20120913,000000,11.9541,12.3576,11.9412,12.2442,73213.32743803,0
+TRNO.US,D,20120914,000000,12.3202,12.335,12.2116,12.2521,47365.042996965,0
+TRNO.US,D,20120917,000000,12.1801,12.33,12.1387,12.3103,42048.434481858,0
+TRNO.US,D,20120918,000000,12.3014,12.3498,12.19,12.2294,40228.261227352,0
+TRNO.US,D,20120919,000000,12.3014,12.3014,12.1387,12.2116,36386.236278672,0
+TRNO.US,D,20120920,000000,12.1387,12.1672,11.9541,12.0055,48028.858966732,0
+TRNO.US,D,20120921,000000,12.1475,12.3152,12.1051,12.1958,138118.31392927,0
+TRNO.US,D,20120924,000000,12.1475,12.2442,12.036,12.1307,25262.504852476,0
+TRNO.US,D,20120925,000000,12.2038,12.2609,12.0616,12.0992,40217.113172898,0
+TRNO.US,D,20120926,000000,11.9758,12.1741,11.9472,12.1633,21285.689790852,0
+TRNO.US,D,20120927,000000,12.1741,12.2945,12.0202,12.2609,28225.860418274,0
+TRNO.US,D,20120928,000000,12.19,12.3202,12.036,12.1387,53894.762528578,0
+TRNO.US,D,20121001,000000,12.2116,12.2521,11.9975,12.1229,21838.025216078,0
+TRNO.US,D,20121002,000000,12.1307,12.2038,12.0616,12.1307,86508.902563783,0
+TRNO.US,D,20121003,000000,12.1633,12.19,12.1485,12.1672,8825.2052896605,0
+TRNO.US,D,20121004,000000,12.1672,12.1672,12.0538,12.0764,19746.244816691,0
+TRNO.US,D,20121005,000000,12.1229,12.1229,11.7745,11.8456,12895.258624901,0
+TRNO.US,D,20121008,000000,11.7824,11.811,11.3088,11.3936,65749.198251265,0
+TRNO.US,D,20121009,000000,11.4173,11.4933,11.3769,11.4785,39712.410343976,0
+TRNO.US,D,20121010,000000,11.4844,11.5515,11.4725,11.5515,9518.4115848061,0
+TRNO.US,D,20121011,000000,11.5762,11.6966,11.5762,11.6828,15574.845531868,0
+TRNO.US,D,20121012,000000,11.7271,11.8643,11.7193,11.8643,35840.995069917,0
+TRNO.US,D,20121015,000000,11.7913,11.8979,11.7913,11.8723,25288.854799368,0
+TRNO.US,D,20121016,000000,11.888,11.9304,11.8505,11.8801,18322.334225054,0
+TRNO.US,D,20121017,000000,11.9394,11.959,11.7656,11.8456,36633.520395654,0
+TRNO.US,D,20121018,000000,11.811,11.8593,11.7341,11.8278,17280.497863344,0
+TRNO.US,D,20121019,000000,11.8278,11.9817,11.8278,11.8278,43664.902377701,0
+TRNO.US,D,20121022,000000,11.7745,11.8723,11.6916,11.7509,13589.478379542,0
+TRNO.US,D,20121023,000000,11.7271,11.7429,11.148,11.6482,21037.392214375,0
+TRNO.US,D,20121024,000000,11.6393,11.7824,11.6393,11.7597,27317.800710013,0
+TRNO.US,D,20121025,000000,11.8593,11.959,11.7656,11.959,27960.334030368,0
+TRNO.US,D,20121026,000000,11.9955,11.9955,11.7745,11.8979,32288.819537045,0
+TRNO.US,D,20121031,000000,11.8643,11.9304,11.8022,11.811,13297.602044744,0
+TRNO.US,D,20121101,000000,11.8456,11.8456,11.6305,11.7123,63377.70303103,0
+TRNO.US,D,20121102,000000,11.7745,11.7745,11.5851,11.6966,43927.388387121,0
+TRNO.US,D,20121105,000000,11.6828,11.8022,11.665,11.7509,14245.186673343,0
+TRNO.US,D,20121106,000000,11.7597,11.7656,11.6305,11.6828,7100.2972277632,0
+TRNO.US,D,20121107,000000,11.5515,11.5515,11.2318,11.3009,29713.618958148,0
+TRNO.US,D,20121108,000000,11.3009,11.3936,11.2486,11.2832,66435.310329939,0
+TRNO.US,D,20121109,000000,11.4173,11.4173,11.3009,11.3631,17438.597544693,0
+TRNO.US,D,20121112,000000,11.3631,11.4173,11.3088,11.3088,71016.147251077,0
+TRNO.US,D,20121113,000000,11.3009,11.3769,11.3009,11.3088,20710.044797222,0
+TRNO.US,D,20121114,000000,11.3335,11.371,10.9752,10.991,44006.438227795,0
+TRNO.US,D,20121115,000000,10.991,11.1164,10.9516,10.991,41587.310411256,0
+TRNO.US,D,20121116,000000,10.9358,11.0671,10.8382,11.0088,35526.822626211,0
+TRNO.US,D,20121119,000000,11.1232,11.2249,11.0927,11.2091,14303.967324101,0
+TRNO.US,D,20121120,000000,11.1618,11.3009,11.0671,11.2703,14696.176148985,0
+TRNO.US,D,20121121,000000,11.3335,11.4568,11.292,11.4094,10000.81830482,0
+TRNO.US,D,20121123,000000,11.4094,11.4489,11.2091,11.292,7428.6581044111,0
+TRNO.US,D,20121126,000000,11.2832,11.5012,11.2832,11.5012,22429.885561641,0
+TRNO.US,D,20121127,000000,11.5091,11.6305,11.4262,11.4785,33760.362724985,0
+TRNO.US,D,20121128,000000,11.5012,11.5604,11.3631,11.5426,9043.0990812633,0
+TRNO.US,D,20121129,000000,11.6482,11.7745,11.3561,11.5762,33089.452538748,0
+TRNO.US,D,20121130,000000,11.6226,11.7055,11.4933,11.5762,108788.79612004,0
+TRNO.US,D,20121203,000000,11.665,11.7271,11.6029,11.7055,11432.836572423,0
+TRNO.US,D,20121204,000000,11.6916,11.6966,11.5604,11.6916,21444.802931697,0
+TRNO.US,D,20121205,000000,11.7597,11.7597,11.6029,11.6393,168797.75978695,0
+TRNO.US,D,20121206,000000,11.6029,11.6482,11.5762,11.6177,197790.80904356,0
+TRNO.US,D,20121207,000000,11.6393,11.6828,11.5762,11.6828,67230.876034164,0
+TRNO.US,D,20121210,000000,11.7055,11.7055,11.6097,11.665,81602.745144485,0
+TRNO.US,D,20121211,000000,11.6828,11.8022,11.6828,11.7656,48525.454119687,0
+TRNO.US,D,20121212,000000,11.7509,11.7913,11.6177,11.6393,29077.166394769,0
+TRNO.US,D,20121213,000000,11.6226,11.7055,11.515,11.6828,150398.40264021,0
+TRNO.US,D,20121214,000000,11.6226,11.7597,11.6097,11.7341,23907.509506556,0
+TRNO.US,D,20121217,000000,11.7193,11.9887,11.6966,11.9226,53942.395124882,0
+TRNO.US,D,20121218,000000,11.9058,11.9738,11.8643,11.9738,64012.128675418,0
+TRNO.US,D,20121219,000000,11.9462,11.9462,11.8199,11.8593,17402.113002843,0
+TRNO.US,D,20121220,000000,11.8643,11.8801,11.7123,11.8022,24427.414227915,0
+TRNO.US,D,20121221,000000,11.6966,11.8278,11.5515,11.6828,213485.24279593,0
+TRNO.US,D,20121224,000000,11.665,11.7656,11.6029,11.7597,18100.386595468,0
+TRNO.US,D,20121226,000000,11.8022,11.9462,11.6828,11.888,34418.097937776,0
+TRNO.US,D,20121227,000000,11.9226,11.9897,11.8446,11.9314,16557.90124282,0
+TRNO.US,D,20121228,000000,11.9226,11.9226,11.7814,11.8012,12313.532874297,0
+TRNO.US,D,20121231,000000,11.7814,12.1643,11.7735,12.0459,18294.970818667,0
+TRNO.US,D,20130102,000000,12.2729,12.4722,12.2729,12.3547,58968.140764687,0
+TRNO.US,D,20130103,000000,12.4149,12.5235,12.107,12.1751,40472.504965846,0
+TRNO.US,D,20130104,000000,12.257,12.3547,12.2067,12.2985,16469.730266682,0
+TRNO.US,D,20130107,000000,12.2067,12.3893,11.9897,12.1643,22371.104910883,0
+TRNO.US,D,20130108,000000,12.1159,12.2729,12.1159,12.257,19366.197505755,0
+TRNO.US,D,20130109,000000,12.3123,12.4425,12.1682,12.184,18807.781323555,0
+TRNO.US,D,20130110,000000,12.184,12.2659,12.1248,12.2412,21467.099040605,0
+TRNO.US,D,20130111,000000,12.2807,12.2905,12.1327,12.1751,15676.19148145,0
+TRNO.US,D,20130114,000000,12.184,12.2412,12.1682,12.184,95837.797222869,0
+TRNO.US,D,20130115,000000,12.2234,12.3646,12.0932,12.2807,66375.516219686,0
+TRNO.US,D,20130116,000000,12.2156,12.407,12.1505,12.2481,298200.3220521,0
+TRNO.US,D,20130117,000000,12.2481,12.6369,12.2234,12.6212,36467.313038338,0
+TRNO.US,D,20130118,000000,12.6212,12.8738,12.5974,12.7967,98894.391062283,0
+TRNO.US,D,20130122,000000,12.7622,12.8402,12.6715,12.7622,71404.302237979,0
+TRNO.US,D,20130123,000000,12.7967,13.0138,12.7967,13.006,166887.38863731,0
+TRNO.US,D,20130124,000000,13.0296,13.4559,13.0296,13.1234,166724.22165848,0
+TRNO.US,D,20130125,000000,13.2073,13.3701,13.1382,13.3168,554010.67377225,0
+TRNO.US,D,20130128,000000,13.4056,13.5743,13.4056,13.4638,424191.57965431,0
+TRNO.US,D,20130129,000000,13.4282,13.4638,13.1066,13.2635,121985.05221521,0
+TRNO.US,D,20130130,000000,13.2635,13.3,13.0899,13.2161,115844.50112999,0
+TRNO.US,D,20130131,000000,13.2161,13.4342,12.9685,13.0296,160425.57089191,0
+TRNO.US,D,20130201,000000,13.1066,13.3,12.9842,13.2161,121270.56327065,0
+TRNO.US,D,20130204,000000,13.2319,13.3168,13.0296,13.0444,52487.067288875,0
+TRNO.US,D,20130205,000000,13.1322,13.1322,13.0138,13.0661,75764.204989026,0
+TRNO.US,D,20130206,000000,12.9428,13.0899,12.9428,13.0573,81756.79098785,0
+TRNO.US,D,20130207,000000,13.0819,13.4282,13.0573,13.3573,107869.58835732,0
+TRNO.US,D,20130208,000000,13.3967,13.5516,13.3,13.4282,66292.412541028,0
+TRNO.US,D,20130211,000000,13.3493,13.4559,13.3395,13.3967,13996.889096865,0
+TRNO.US,D,20130212,000000,13.449,13.5674,13.3573,13.5674,28902.851361487,0
+TRNO.US,D,20130213,000000,13.6128,13.7381,13.4638,13.6128,104113.70746579,0
+TRNO.US,D,20130214,000000,13.4796,13.7213,13.4796,13.5674,18155.113408243,0
+TRNO.US,D,20130215,000000,13.7144,13.7144,13.4144,13.5822,75635.495633056,0
+TRNO.US,D,20130219,000000,13.5516,13.7213,13.2802,13.3237,44885.107610677,0
+TRNO.US,D,20130220,000000,13.6542,13.7381,13.3395,13.4144,1212059.0455481,0
+TRNO.US,D,20130221,000000,13.3967,13.4282,13.2635,13.2862,331381.99940498,0
+TRNO.US,D,20130222,000000,13.3325,13.5516,13.3325,13.5131,234356.42765299,0
+TRNO.US,D,20130225,000000,13.596,13.9966,13.5901,13.5901,290267.97457826,0
+TRNO.US,D,20130226,000000,13.596,13.747,13.4282,13.6542,166968.46539698,0
+TRNO.US,D,20130227,000000,13.7094,14.0982,13.7094,13.9107,177400.00398752,0
+TRNO.US,D,20130228,000000,13.9404,14.0982,13.8318,13.966,718689.73416816,0
+TRNO.US,D,20130301,000000,13.815,13.9887,13.7381,13.8082,179620.49374288,0
+TRNO.US,D,20130304,000000,13.8575,13.9483,13.7529,13.8398,239535.20567667,0
+TRNO.US,D,20130305,000000,13.8575,14.0588,13.824,14.0588,211350.89709772,0
+TRNO.US,D,20130306,000000,14.0509,14.2414,13.9887,14.0677,162349.117015,0
+TRNO.US,D,20130307,000000,14.0765,14.0982,13.8496,13.8802,132682.11719366,0
+TRNO.US,D,20130308,000000,13.9966,13.9966,13.8496,13.8654,48873.070726756,0
+TRNO.US,D,20130311,000000,13.8654,14.0411,13.668,13.8733,85580.573665606,0
+TRNO.US,D,20130312,000000,13.8733,13.8733,13.7292,13.7933,51800.955210199,0
+TRNO.US,D,20130313,000000,13.7697,13.7845,13.6621,13.7381,89724.609544041,0
+TRNO.US,D,20130314,000000,13.7765,13.8496,13.7529,13.7845,97979.237137552,0
+TRNO.US,D,20130315,000000,13.7933,13.8398,13.7292,13.7845,267672.89511881,0
+TRNO.US,D,20130318,000000,13.7016,13.7529,13.5674,13.6295,74985.868096231,0
+TRNO.US,D,20130319,000000,13.6128,13.6128,13.3799,13.4411,118941.63334923,0
+TRNO.US,D,20130320,000000,13.4144,13.5822,13.4144,13.4638,214522.01186016,0
+TRNO.US,D,20130321,000000,13.4895,13.5437,13.4411,13.4727,194529.49638598,0
+TRNO.US,D,20130322,000000,13.5901,13.6295,13.4559,13.6295,100692.26820788,0
+TRNO.US,D,20130325,000000,13.6769,13.9167,13.6453,13.8654,40738.031353753,0
+TRNO.US,D,20130326,000000,13.9483,13.9483,13.815,13.8733,36857.494944232,0
+TRNO.US,D,20130327,000000,13.7608,13.8733,13.6542,13.8575,198595.49588325,0
+TRNO.US,D,20130328,000000,13.9236,14.0509,13.8022,14.0282,132153.09133684,0
+TRNO.US,D,20130401,000000,13.9966,14.3558,13.9315,14.3133,237443.42527728,0
+TRNO.US,D,20130402,000000,14.3804,14.5264,14.0914,14.2058,98767.708625305,0
+TRNO.US,D,20130403,000000,14.4199,14.4199,13.9542,14.1288,89867.507332953,0
+TRNO.US,D,20130404,000000,14.0972,14.2414,13.974,14.2324,66971.430403232,0
+TRNO.US,D,20130405,000000,14.0262,14.5284,14.0262,14.3982,70741.499727708,0
+TRNO.US,D,20130408,000000,14.4495,14.4663,14.1042,14.2147,124308.91483914,0
+TRNO.US,D,20130409,000000,14.1821,14.2709,14.121,14.1505,20654.304524952,0
+TRNO.US,D,20130410,000000,14.1426,14.4574,14.1426,14.339,47649.825115292,0
+TRNO.US,D,20130411,000000,14.3646,14.4959,14.2917,14.4427,211204.95893032,0
+TRNO.US,D,20130412,000000,14.4495,14.5374,14.411,14.4663,26420.889056207,0
+TRNO.US,D,20130415,000000,14.4427,14.4427,14.0568,14.0756,69778.713206673,0
+TRNO.US,D,20130416,000000,14.1367,14.488,14.0183,14.4259,55662.2358893,0
+TRNO.US,D,20130417,000000,14.3133,14.3903,14.0972,14.1743,74196.383148982,0
+TRNO.US,D,20130418,000000,14.2324,14.3301,14.1426,14.2482,48678.486503557,0
+TRNO.US,D,20130419,000000,14.2917,14.5462,14.2917,14.4959,128245.19152093,0
+TRNO.US,D,20130422,000000,14.4259,14.5126,14.2985,14.4732,55992.623684939,0
+TRNO.US,D,20130423,000000,14.5284,14.7337,14.5284,14.6853,60645.416230281,0
+TRNO.US,D,20130424,000000,14.639,14.6784,14.4811,14.6548,31021.995167261,0
+TRNO.US,D,20130425,000000,14.6478,14.7702,14.488,14.6942,93361.915674565,0
+TRNO.US,D,20130426,000000,14.7001,14.7169,14.5462,14.5916,61836.231137877,0
+TRNO.US,D,20130429,000000,14.6478,14.7643,13.9878,14.7337,56166.938718221,0
+TRNO.US,D,20130430,000000,14.7554,14.8906,14.7001,14.7781,48245.739298839,0
+TRNO.US,D,20130501,000000,14.7475,14.8195,14.2917,14.3223,120181.09431263,0
+TRNO.US,D,20130502,000000,14.339,14.6636,14.2985,14.6232,52802.253192076,0
+TRNO.US,D,20130503,000000,14.8048,14.8274,14.6548,14.7702,61163.294032648,0
+TRNO.US,D,20130506,000000,14.7554,14.8531,14.7249,14.788,28288.694907015,0
+TRNO.US,D,20130507,000000,14.8738,14.9438,14.7001,14.9182,67100.139759202,0
+TRNO.US,D,20130508,000000,15.077,15.2961,14.859,15.2961,69421.975464142,0
+TRNO.US,D,20130509,000000,15.156,15.4007,15.156,15.4007,82704.375616449,0
+TRNO.US,D,20130510,000000,15.3622,15.5507,15.2803,15.4461,69036.860855728,0
+TRNO.US,D,20130513,000000,15.3879,15.5349,15.3366,15.4757,114030.40863246,0
+TRNO.US,D,20130514,000000,15.5566,15.8724,15.5566,15.7066,382756.28816743,0
+TRNO.US,D,20130515,000000,15.747,15.8872,15.6651,15.7865,123211.33820515,0
+TRNO.US,D,20130516,000000,15.3553,15.754,15.3553,15.7066,73217.381276013,0
+TRNO.US,D,20130517,000000,15.7865,15.9177,15.6148,15.8644,68885.855390849,0
+TRNO.US,D,20130520,000000,15.8644,15.8724,15.5191,15.606,79700.481670818,0
+TRNO.US,D,20130521,000000,15.6513,15.6987,15.5103,15.6651,211925.52863186,0
+TRNO.US,D,20130522,000000,15.6513,15.8644,15.1816,15.3553,233026.76879447,0
+TRNO.US,D,20130523,000000,15.1994,15.5507,14.934,15.5103,90920.491749117,0
+TRNO.US,D,20130524,000000,15.4944,15.4944,15.3139,15.3939,73637.966966782,0
+TRNO.US,D,20130528,000000,15.598,15.7865,15.305,15.3939,130015.70526014,0
+TRNO.US,D,20130529,000000,15.3228,15.3228,15.0396,15.1087,64754.994485859,0
+TRNO.US,D,20130530,000000,15.1728,15.2073,14.7249,14.9932,50508.79435302,0
+TRNO.US,D,20130531,000000,14.9182,15.0524,14.9074,14.9468,69183.812482623,0
+TRNO.US,D,20130603,000000,14.9252,15.2073,14.8817,14.9606,160388.07289057,0
+TRNO.US,D,20130604,000000,15.0238,15.077,14.8817,14.9182,134573.23261287,0
+TRNO.US,D,20130605,000000,14.9182,14.9182,14.7475,14.7475,73060.29505416,0
+TRNO.US,D,20130606,000000,14.6853,14.9863,14.6853,14.9527,136535.29019679,0
+TRNO.US,D,20130607,000000,15.0554,15.1412,14.7406,14.9054,121874.58513016,0
+TRNO.US,D,20130610,000000,14.8906,14.8906,14.6942,14.8195,65968.105502364,0
+TRNO.US,D,20130611,000000,14.6636,14.8817,14.5284,14.7081,73837.618487459,0
+TRNO.US,D,20130612,000000,14.7554,14.7554,14.3301,14.4051,320213.67576096,0
+TRNO.US,D,20130613,000000,14.4495,14.639,14.3301,14.6084,55301.444308785,0
+TRNO.US,D,20130614,000000,14.5689,14.6478,14.2917,14.4199,69892.220670206,0
+TRNO.US,D,20130617,000000,14.5462,14.6232,14.3558,14.5511,99718.333632391,0
+TRNO.US,D,20130618,000000,14.5916,14.6084,14.4337,14.5689,98670.416513706,0
+TRNO.US,D,20130619,000000,14.4495,14.6706,14.2709,14.3646,119791.92586624,0
+TRNO.US,D,20130620,000000,14.2058,14.3223,14.0489,14.121,81420.322435236,0
+TRNO.US,D,20130621,000000,14.1673,14.3479,13.9946,14.3479,187388.66077839,0
+TRNO.US,D,20130624,000000,14.2236,14.2985,13.9878,14.0667,385502.76340112,0
+TRNO.US,D,20130625,000000,14.0972,14.1426,13.7983,13.964,113078.77016587,0
+TRNO.US,D,20130626,000000,13.9878,14.0834,13.8555,14.0183,53620.115005209,0
+TRNO.US,D,20130627,000000,13.9878,14.1505,13.964,14.0756,178730.67630554,0
+TRNO.US,D,20130628,000000,13.9946,14.6784,13.964,14.5511,272167.5879828,0
+TRNO.US,D,20130701,000000,14.56,14.7475,14.5374,14.6548,325999.51602263,0
+TRNO.US,D,20130702,000000,14.6942,14.937,14.6853,14.8679,126601.36021869,0
+TRNO.US,D,20130703,000000,14.8136,14.928,14.78,14.8599,17739.595014954,0
+TRNO.US,D,20130705,000000,15.0435,15.0435,14.4574,14.7643,30788.899483221,0
+TRNO.US,D,20130708,000000,14.8294,15.0119,14.8294,14.9182,24729.425157671,0
+TRNO.US,D,20130709,000000,14.9458,15.2044,14.8215,15.1866,43106.486195501,0
+TRNO.US,D,20130710,000000,15.1363,15.2547,14.8471,14.8599,104396.46266512,0
+TRNO.US,D,20130711,000000,15.0435,15.0435,14.6153,14.6636,71278.633260497,0
+TRNO.US,D,20130712,000000,14.7958,15.0268,14.7091,14.8057,1254170.3145187,0
+TRNO.US,D,20130715,000000,14.8215,15.0889,14.7258,14.7958,157314.25023973,0
+TRNO.US,D,20130716,000000,14.7643,14.8599,14.7091,14.8294,112168.68353862,0
+TRNO.US,D,20130717,000000,14.8215,14.8679,14.7001,14.8599,97533.314959388,0
+TRNO.US,D,20130718,000000,14.9725,15.3514,14.9626,15.1954,234499.32544191,0
+TRNO.US,D,20130719,000000,15.2122,15.4303,15.0889,15.1363,368994.5216736,0
+TRNO.US,D,20130722,000000,15.1273,15.2379,15.1027,15.1441,130912.61691395,0
+TRNO.US,D,20130723,000000,15.1441,15.159,15.081,15.0889,138357.49037029,0
+TRNO.US,D,20130724,000000,15.159,15.2261,14.9626,15.0169,135049.55857591,0
+TRNO.US,D,20130725,000000,15.0435,15.0435,14.9626,15.0041,161976.16392053,0
+TRNO.US,D,20130726,000000,15.0041,15.0268,14.8215,14.9813,122226.25557521,0
+TRNO.US,D,20130729,000000,15.0169,15.0268,14.7406,14.9132,113681.7785659,0
+TRNO.US,D,20130730,000000,15.0119,15.6218,14.8551,14.9074,283395.70573707,0
+TRNO.US,D,20130731,000000,14.9182,14.928,14.4091,14.5038,802670.05528985,0
+TRNO.US,D,20130801,000000,14.487,14.6301,14.2028,14.3548,144779.78319534,0
+TRNO.US,D,20130802,000000,14.3459,14.4485,14.2452,14.4179,166601.59305949,0
+TRNO.US,D,20130805,000000,14.3696,14.4712,14.2837,14.4091,113026.0702721,0
+TRNO.US,D,20130806,000000,14.4179,14.5511,14.2028,14.3193,81419.308975741,0
+TRNO.US,D,20130807,000000,14.2956,14.4041,14.1633,14.2837,42388.956872455,0
+TRNO.US,D,20130808,000000,14.4041,14.4407,14.2285,14.2532,68224.066340074,0
+TRNO.US,D,20130809,000000,14.1791,14.4949,14.1791,14.3123,47544.425327726,0
+TRNO.US,D,20130812,000000,14.2384,14.3627,14.2285,14.3123,90204.989345063,0
+TRNO.US,D,20130813,000000,14.2837,14.4485,14.1791,14.4485,108058.09182355,0
+TRNO.US,D,20130814,000000,14.4712,14.4791,14.3794,14.4327,91403.911928627,0
+TRNO.US,D,20130815,000000,14.2759,14.337,14.1545,14.2384,87460.541030364,0
+TRNO.US,D,20130816,000000,14.2384,14.2759,13.7519,13.968,187472.77791655,0
+TRNO.US,D,20130819,000000,13.9117,14.0035,13.5466,13.6187,49927.068602416,0
+TRNO.US,D,20130820,000000,13.6918,14.0933,13.6266,13.6996,94960.141299483,0
+TRNO.US,D,20130821,000000,13.6996,13.8012,13.4835,13.6423,42500.437416996,0
+TRNO.US,D,20130822,000000,13.7134,14.0706,13.6266,14.0223,42332.203140689,0
+TRNO.US,D,20130823,000000,14.0035,14.2837,13.9502,14.268,50997.281830009,0
+TRNO.US,D,20130826,000000,14.2956,14.3271,14.2028,14.261,30745.3207249,0
+TRNO.US,D,20130827,000000,14.1633,14.3025,13.7923,13.9778,64753.981026363,0
+TRNO.US,D,20130828,000000,13.7923,13.9029,13.7066,13.8398,42328.149302706,0
+TRNO.US,D,20130829,000000,13.8575,14.337,13.7066,14.0933,73019.756674327,0
+TRNO.US,D,20130830,000000,14.0439,14.1012,13.745,13.8901,115934.69902511,0
+TRNO.US,D,20130903,000000,13.9838,13.9838,13.7361,13.8901,42421.387576322,0
+TRNO.US,D,20130904,000000,13.8664,13.9976,13.7687,13.8901,60945.400241046,0
+TRNO.US,D,20130905,000000,13.8496,13.8496,13.6167,13.6572,157039.60271636,0
+TRNO.US,D,20130906,000000,13.6996,13.8901,13.4076,13.7519,30438.242497665,0
+TRNO.US,D,20130909,000000,13.8969,13.8969,13.6918,13.7687,174944.39162914,0
+TRNO.US,D,20130910,000000,13.7835,13.8812,13.7124,13.7755,41131.253638134,0
+TRNO.US,D,20130911,000000,13.7194,13.745,13.451,13.5329,67247.091386097,0
+TRNO.US,D,20130912,000000,13.5714,13.593,13.4234,13.5082,27508.331095229,0
+TRNO.US,D,20130913,000000,13.5842,13.673,13.449,13.6503,30799.034078179,0
+TRNO.US,D,20130916,000000,13.8082,13.8082,13.5556,13.6266,65308.34337058,0
+TRNO.US,D,20130917,000000,13.593,13.6187,13.451,13.6009,46494.48129005,0
+TRNO.US,D,20130918,000000,13.6423,13.9187,13.4154,13.443,100094.32710534,0
+TRNO.US,D,20130919,000000,13.4302,13.815,13.4154,13.7755,38084.794393678,0
+TRNO.US,D,20130920,000000,13.8743,14.2571,13.823,14.1811,165684.41221576,0
+TRNO.US,D,20130923,000000,14.116,14.2532,14.0706,14.2532,65001.265143345,0
+TRNO.US,D,20130924,000000,14.2147,14.2926,14.0459,14.109,141923.8543361,0
+TRNO.US,D,20130925,000000,14.119,14.2147,13.9117,13.9414,22725.815734422,0
+TRNO.US,D,20130926,000000,13.9255,14.1663,13.7262,14.0321,37483.812912653,0
+TRNO.US,D,20130927,000000,13.9838,14.2314,13.8496,14.109,27790.072835069,0
+TRNO.US,D,20130930,000000,14.0301,14.1723,13.8802,14.0449,67570.384965266,0
+TRNO.US,D,20131001,000000,14.0035,14.2285,13.8496,14.0223,61191.670898531,0
+TRNO.US,D,20131002,000000,13.9582,14.0439,13.7687,13.8308,147374.23950466,0
+TRNO.US,D,20131003,000000,13.8398,13.8398,13.6503,13.6828,48024.805128748,0
+TRNO.US,D,20131004,000000,13.6414,13.7835,13.521,13.744,50744.930415548,0
+TRNO.US,D,20131007,000000,13.6908,13.8575,13.5911,13.7519,23854.809612773,0
+TRNO.US,D,20131008,000000,13.7923,13.969,13.521,13.7519,39959.694460958,0
+TRNO.US,D,20131009,000000,13.744,13.8979,13.6325,13.823,44970.238208326,0
+TRNO.US,D,20131010,000000,13.9907,14.2414,13.9414,14.1811,17642.302903354,0
+TRNO.US,D,20131011,000000,14.109,14.637,14.109,14.6054,61136.944085757,0
+TRNO.US,D,20131014,000000,14.5008,14.6123,14.4367,14.5078,23400.779758643,0
+TRNO.US,D,20131015,000000,14.5176,14.5561,14.3321,14.4929,23125.118775778,0
+TRNO.US,D,20131016,000000,14.5423,14.5482,14.3578,14.4613,60868.377319363,0
+TRNO.US,D,20131017,000000,14.4683,14.5887,14.4012,14.5423,56575.36289504,0
+TRNO.US,D,20131018,000000,14.5423,14.5797,14.4012,14.5255,68141.976120912,0
+TRNO.US,D,20131021,000000,14.5008,14.5423,14.2719,14.3499,45913.768998941,0
+TRNO.US,D,20131022,000000,14.4367,14.6923,14.3578,14.5423,74940.262418919,0
+TRNO.US,D,20131023,000000,14.4465,14.6212,14.4012,14.5739,88274.349005514,0
+TRNO.US,D,20131024,000000,14.6291,14.9636,14.5649,14.8048,79133.95781265,0
+TRNO.US,D,20131025,000000,14.8599,14.8599,14.6458,14.8471,43503.762317865,0
+TRNO.US,D,20131028,000000,14.8599,14.8599,14.6991,14.7396,52203.298630043,0
+TRNO.US,D,20131029,000000,14.7396,14.8284,14.6991,14.788,60913.982996675,0
+TRNO.US,D,20131030,000000,14.7702,14.7781,14.3746,14.3923,57410.453519602,0
+TRNO.US,D,20131031,000000,14.414,14.5975,14.1663,14.1663,57971.91008029,0
+TRNO.US,D,20131101,000000,14.109,14.2995,13.8901,14.0894,92274.473635542,0
+TRNO.US,D,20131104,000000,14.1565,14.1733,13.8812,14.0815,44061.16504057,0
+TRNO.US,D,20131105,000000,13.8812,14.0321,13.8812,13.9838,47907.243827232,0
+TRNO.US,D,20131106,000000,14.0055,14.0321,13.6908,13.969,29394.379216963,0
+TRNO.US,D,20131107,000000,14.2314,14.2314,13.8979,13.9414,62691.590952355,0
+TRNO.US,D,20131108,000000,13.9414,14.0381,13.7361,13.7835,71733.676574122,0
+TRNO.US,D,20131111,000000,13.8003,13.815,13.6167,13.667,19162.492147095,0
+TRNO.US,D,20131112,000000,13.6572,13.6908,13.5614,13.673,35534.930302178,0
+TRNO.US,D,20131113,000000,13.6414,13.823,13.6069,13.6908,36531.160986576,0
+TRNO.US,D,20131114,000000,13.7262,13.8308,13.7124,13.7262,16434.259184329,0
+TRNO.US,D,20131115,000000,13.7056,13.8575,13.6828,13.7923,27482.994607834,0
+TRNO.US,D,20131118,000000,13.8575,13.8812,13.6325,13.667,25196.629985248,0
+TRNO.US,D,20131119,000000,13.7124,13.823,13.3543,13.3671,81418.295516244,0
+TRNO.US,D,20131120,000000,13.4332,13.449,13.2517,13.3138,33925.556622806,0
+TRNO.US,D,20131121,000000,13.3769,13.6069,13.2753,13.5762,92333.2542863,0
+TRNO.US,D,20131122,000000,13.6167,14.0381,13.5447,13.9778,179250.5810269,0
+TRNO.US,D,20131125,000000,14.0321,14.1565,13.7056,13.8072,85708.26956208,0
+TRNO.US,D,20131126,000000,13.8398,13.9591,13.5704,13.7687,176998.67402717,0
+TRNO.US,D,20131127,000000,13.7588,13.9976,13.5842,13.9838,40123.874899282,0
+TRNO.US,D,20131129,000000,14.0953,14.2226,13.9265,14.109,22706.560004001,0
+TRNO.US,D,20131202,000000,14.0894,14.0894,13.4973,13.6828,121291.84592006,0
+TRNO.US,D,20131203,000000,13.6247,13.9335,13.5842,13.8743,48447.417738509,0
+TRNO.US,D,20131204,000000,13.7835,13.9029,13.6572,13.823,33458.351795229,0
+TRNO.US,D,20131205,000000,13.7687,13.8575,13.6325,13.823,28669.755677446,0
+TRNO.US,D,20131206,000000,13.9838,14.109,13.9335,13.969,90416.802379692,0
+TRNO.US,D,20131209,000000,14.0144,14.0233,13.7361,13.8398,36930.464027932,0
+TRNO.US,D,20131210,000000,13.7835,13.9591,13.5704,13.6908,90251.608481871,0
+TRNO.US,D,20131211,000000,13.6908,13.6908,13.4134,13.5447,55560.889939717,0
+TRNO.US,D,20131212,000000,13.5762,13.5911,13.3543,13.5072,28541.046321477,0
+TRNO.US,D,20131213,000000,13.5704,13.667,13.3591,13.4559,64206.712898617,0
+TRNO.US,D,20131216,000000,13.4638,13.7056,13.3375,13.5309,46344.489284667,0
+TRNO.US,D,20131217,000000,13.5762,13.6976,13.4411,13.6572,15481.607258252,0
+TRNO.US,D,20131218,000000,13.6325,13.8398,13.5072,13.8398,42194.372649257,0
+TRNO.US,D,20131219,000000,13.8308,13.8308,13.6828,13.8003,59622.835598991,0
+TRNO.US,D,20131220,000000,13.8496,14.2482,13.8003,14.1811,466253.18910962,0
+TRNO.US,D,20131223,000000,14.1811,14.3242,13.8812,14.0233,48051.15507564,0
+TRNO.US,D,20131224,000000,14.0233,14.2788,13.9255,14.2314,19815.160062407,0
+TRNO.US,D,20131226,000000,14.3075,14.3321,14.1358,14.1733,21617.091045988,0
+TRNO.US,D,20131227,000000,14.2492,14.3666,14.0805,14.2867,28073.8414939,0
+TRNO.US,D,20131230,000000,14.3163,14.4949,14.2798,14.3429,48260.941191276,0
+TRNO.US,D,20131231,000000,14.4032,14.416,14.1663,14.2058,84222.537941198,0
+TRNO.US,D,20140102,000000,14.1358,14.1486,14.0223,14.0449,45980.657325666,0
+TRNO.US,D,20140103,000000,14.0311,14.416,14.0223,14.3242,245833.85644323,0
+TRNO.US,D,20140106,000000,14.4081,14.4081,14.2236,14.3597,86253.510770835,0
+TRNO.US,D,20140107,000000,14.3666,14.486,14.1417,14.3854,42073.770969253,0
+TRNO.US,D,20140108,000000,14.3429,14.3429,13.9897,14.1358,41218.411154775,0
+TRNO.US,D,20140109,000000,14.1417,14.1979,13.8634,14.0716,30033.872158829,0
+TRNO.US,D,20140110,000000,14.109,14.264,13.967,14.1811,29495.725166546,0
+TRNO.US,D,20140113,000000,14.118,14.1811,13.9828,14.1417,45149.620539088,0
+TRNO.US,D,20140114,000000,14.1811,14.3429,14.1358,14.2995,65655.959977649,0
+TRNO.US,D,20140115,000000,14.2729,14.3331,14.0805,14.0953,30077.45091715,0
+TRNO.US,D,20140116,000000,14.0627,14.2867,13.9404,14.1733,73652.155399723,0
+TRNO.US,D,20140117,000000,14.1278,14.3518,13.9768,14.0449,77885.375713792,0
+TRNO.US,D,20140121,000000,14.1565,14.3242,13.967,14.2798,62876.040580595,0
+TRNO.US,D,20140122,000000,14.3518,14.3518,14.109,14.1979,28558.275132905,0
+TRNO.US,D,20140123,000000,14.1811,14.1979,13.9768,14.1358,27853.920783306,0
+TRNO.US,D,20140124,000000,14.0035,14.2058,13.821,14.1022,91930.910866457,0
+TRNO.US,D,20140127,000000,14.0627,14.1663,13.5338,13.5486,39701.262289523,0
+TRNO.US,D,20140128,000000,13.5249,13.6621,13.2773,13.5644,153331.35442113,0
+TRNO.US,D,20140129,000000,13.4766,13.7894,13.3217,13.6039,109225.59716274,0
+TRNO.US,D,20140130,000000,13.669,14.1278,13.669,14.0223,42740.627317507,0
+TRNO.US,D,20140131,000000,13.821,14.0449,13.7233,13.8634,46289.762471893,0
+TRNO.US,D,20140203,000000,13.8713,13.8713,13.5171,13.7894,227455.78194591,0
+TRNO.US,D,20140204,000000,13.821,13.8634,13.5644,13.7647,124971.71734941,0
+TRNO.US,D,20140205,000000,13.6779,13.7411,13.5013,13.6542,46960.67265813,0
+TRNO.US,D,20140206,000000,13.6285,13.8466,13.5644,13.8368,97665.064693846,0
+TRNO.US,D,20140207,000000,13.8634,13.8634,13.6207,13.8466,59835.662093115,0
+TRNO.US,D,20140210,000000,13.7894,13.821,13.669,13.821,31357.450260379,0
+TRNO.US,D,20140211,000000,13.8881,14.1486,13.8555,14.0716,40354.94366433,0
+TRNO.US,D,20140212,000000,14.1278,14.2147,14.0539,14.1486,42866.296294989,0
+TRNO.US,D,20140213,000000,14.1278,14.5759,14.1278,14.4949,31009.833653311,0
+TRNO.US,D,20140214,000000,14.5452,14.7515,14.3597,14.6656,77609.714730927,0
+TRNO.US,D,20140218,000000,14.7287,14.7662,14.5916,14.7515,40964.032821323,0
+TRNO.US,D,20140219,000000,14.6725,14.8255,14.5196,14.6488,61293.016848114,0
+TRNO.US,D,20140220,000000,14.7021,15.1531,14.5916,15.0958,51608.397905992,0
+TRNO.US,D,20140221,000000,15.1283,15.2882,15.0346,15.1126,117348.47502179,0
+TRNO.US,D,20140224,000000,15.1609,15.3731,14.9438,15.233,40885.996440144,0
+TRNO.US,D,20140225,000000,15.2487,15.2725,15.1886,15.233,37035.863815498,0
+TRNO.US,D,20140226,000000,15.2487,15.2645,15.1708,15.2487,126192.93604187,0
+TRNO.US,D,20140227,000000,15.1609,15.2487,15.0652,15.1373,41846.756042188,0
+TRNO.US,D,20140228,000000,15.1787,15.2399,14.9616,14.9941,80575.097215716,0
+TRNO.US,D,20140303,000000,14.934,15.0722,14.7603,14.7662,61648.74113115,0
+TRNO.US,D,20140304,000000,14.9172,15.2064,14.7367,14.934,154542.43851864,0
+TRNO.US,D,20140305,000000,14.9044,15.1787,14.8797,15.1708,39433.708982624,0
+TRNO.US,D,20140306,000000,15.1609,15.228,15.0652,15.1451,54673.099421373,0
+TRNO.US,D,20140307,000000,15.233,15.233,14.4712,14.7287,38128.373151999,0
+TRNO.US,D,20140310,000000,14.6656,14.7119,14.486,14.7119,30665.25742473,0
+TRNO.US,D,20140311,000000,14.7021,14.7021,14.0953,14.1486,57640.508825154,0
+TRNO.US,D,20140312,000000,14.0953,14.6488,14.0953,14.641,129385.33345373,0
+TRNO.US,D,20140313,000000,14.6488,14.7742,14.5511,14.6873,36262.594220181,0
+TRNO.US,D,20140314,000000,14.6163,14.8797,14.6084,14.6873,49678.771025938,0
+TRNO.US,D,20140317,000000,14.7199,14.8896,14.7199,14.7662,34669.435892742,0
+TRNO.US,D,20140318,000000,14.8097,14.8097,14.6163,14.7515,98244.763525459,0
+TRNO.US,D,20140319,000000,14.7199,14.8896,14.5689,14.7021,115556.67863317,0
+TRNO.US,D,20140320,000000,14.632,14.7287,14.5374,14.6804,52778.943623673,0
+TRNO.US,D,20140321,000000,14.6873,14.7603,14.56,14.641,151054.110934,0
+TRNO.US,D,20140324,000000,14.6488,14.7742,14.4032,14.7199,40211.032415923,0
+TRNO.US,D,20140325,000000,14.8255,14.8581,14.6873,14.8255,55708.855026108,0
+TRNO.US,D,20140326,000000,14.8728,14.9172,14.641,14.7929,70143.558625171,0
+TRNO.US,D,20140327,000000,14.7603,14.8896,14.5689,14.8166,56149.709906793,0
+TRNO.US,D,20140328,000000,14.8255,15.1787,14.8097,15.1283,73735.259078381,0
+TRNO.US,D,20140331,000000,15.1708,15.2645,14.934,15.1787,48063.31658959,0
+TRNO.US,D,20140401,000000,15.1886,15.2645,15.0504,15.2142,49528.779020555,0
+TRNO.US,D,20140402,000000,15.2064,15.2487,15.0958,15.1451,38786.10836479,0
+TRNO.US,D,20140403,000000,15.1708,15.1708,14.8629,15.0109,152784.08629338,0
+TRNO.US,D,20140404,000000,15.1283,15.2064,14.5068,14.8156,63018.938369508,0
+TRNO.US,D,20140407,000000,14.7574,14.8777,14.5472,14.7169,27280.302708668,0
+TRNO.US,D,20140408,000000,14.7337,14.8629,14.637,14.6458,31486.15961635,0
+TRNO.US,D,20140409,000000,14.5797,14.7249,14.4978,14.7001,29847.395611597,0
+TRNO.US,D,20140410,000000,14.6538,14.8235,14.3627,14.411,166783.00230924,0
+TRNO.US,D,20140411,000000,14.3113,14.5797,14.0549,14.4199,76527.339989384,0
+TRNO.US,D,20140414,000000,14.564,14.6616,14.411,14.5472,102941.13482912,0
+TRNO.US,D,20140415,000000,14.564,14.7169,14.4742,14.7001,127822.57891117,0
+TRNO.US,D,20140416,000000,14.7485,14.7485,14.5551,14.637,67462.958258708,0
+TRNO.US,D,20140417,000000,14.5877,14.8077,14.5729,14.6844,31522.6441582,0
+TRNO.US,D,20140421,000000,14.7249,15.0494,14.7249,14.9784,38047.296392333,0
+TRNO.US,D,20140422,000000,14.9597,15.1373,14.9597,15.0574,58729.977783168,0
+TRNO.US,D,20140423,000000,15.0574,15.0889,14.7416,14.8314,108865.81904172,0
+TRNO.US,D,20140424,000000,14.8777,14.9508,14.8077,14.8709,29759.224635461,0
+TRNO.US,D,20140425,000000,14.7978,15.08,14.6202,14.9508,85811.642430654,0
+TRNO.US,D,20140428,000000,14.9685,15.1708,14.8709,15.0889,37136.196305584,0
+TRNO.US,D,20140429,000000,15.1787,15.2142,14.7416,14.7643,33691.447479269,0
+TRNO.US,D,20140430,000000,14.7485,15.0021,14.5551,14.7643,48718.011423894,0
+TRNO.US,D,20140501,000000,14.7249,14.9103,14.4673,14.6774,115052.98926375,0
+TRNO.US,D,20140502,000000,14.6774,14.8235,14.4199,14.5156,134459.72514934,0
+TRNO.US,D,20140505,000000,14.411,14.6045,14.3261,14.564,62023.721144606,0
+TRNO.US,D,20140506,000000,14.5472,14.7643,14.5068,14.5472,82267.574573747,0
+TRNO.US,D,20140507,000000,14.5472,14.9034,14.5236,14.8571,50421.636836379,0
+TRNO.US,D,20140508,000000,14.8156,14.8413,14.7081,14.8077,80154.511524949,0
+TRNO.US,D,20140509,000000,14.6538,15.2409,14.6538,15.0248,148380.60478401,0
+TRNO.US,D,20140512,000000,15.1283,15.4037,15.1283,15.229,102296.57458978,0
+TRNO.US,D,20140513,000000,15.2409,15.5912,15.1531,15.2409,95203.371578482,0
+TRNO.US,D,20140514,000000,15.2587,15.3751,15.0889,15.1964,92130.562387134,0
+TRNO.US,D,20140515,000000,15.08,15.2409,14.7337,14.7574,216610.75188107,0
+TRNO.US,D,20140516,000000,14.7485,15.1964,14.7485,15.1451,77785.043223705,0
+TRNO.US,D,20140519,000000,15.08,15.1283,14.9162,15.0574,21731.611969015,0
+TRNO.US,D,20140520,000000,15.0021,15.0416,14.7485,14.8629,100681.12015343,0
+TRNO.US,D,20140521,000000,14.8709,14.9103,14.7574,14.8777,116097.86600395,0
+TRNO.US,D,20140522,000000,14.2818,14.6932,14.2818,14.6291,2782172.3175124,0
+TRNO.US,D,20140523,000000,14.0549,14.8709,14.0549,14.8491,136822.09923411,0
+TRNO.US,D,20140527,000000,14.9419,15.3306,14.8571,15.2971,226243.68438889,0
+TRNO.US,D,20140528,000000,15.2655,15.7125,15.2587,15.3957,388670.83778507,0
+TRNO.US,D,20140529,000000,15.4678,15.8408,15.3751,15.5912,211867.7614406,0
+TRNO.US,D,20140530,000000,15.5191,15.8191,15.5191,15.677,962233.17215083,0
+TRNO.US,D,20140602,000000,15.7194,15.7362,15.5014,15.6947,117049.50447052,0
+TRNO.US,D,20140603,000000,15.6168,15.7194,15.4215,15.6947,171493.56204584,0
+TRNO.US,D,20140604,000000,15.6247,15.6543,15.4441,15.5349,130766.67874654,0
+TRNO.US,D,20140605,000000,15.5271,16.1644,15.451,16.0352,210685.05420897,0
+TRNO.US,D,20140606,000000,16.1398,16.2029,15.827,15.8812,209760.77914877,0
+TRNO.US,D,20140609,000000,15.8408,15.9621,15.7678,15.827,178476.29797209,0
+TRNO.US,D,20140610,000000,15.8329,15.9453,15.6612,15.8102,125091.30556991,0
+TRNO.US,D,20140611,000000,15.7125,15.827,15.4372,15.5576,80074.448224778,0
+TRNO.US,D,20140612,000000,15.459,15.6849,15.3909,15.6543,90520.175248266,0
+TRNO.US,D,20140613,000000,15.7194,16.0114,15.5428,15.752,94187.885163663,0
+TRNO.US,D,20140616,000000,15.8191,15.9118,15.6247,15.827,86821.048088498,0
+TRNO.US,D,20140617,000000,15.7747,15.9039,15.6947,15.8102,99344.36707843,0
+TRNO.US,D,20140618,000000,15.8329,15.8487,15.6168,15.8191,57323.29600296,0
+TRNO.US,D,20140619,000000,15.8013,15.9118,15.6612,15.677,69064.224262114,0
+TRNO.US,D,20140620,000000,15.7194,15.7845,15.5014,15.6395,278932.43011744,0
+TRNO.US,D,20140623,000000,15.6316,15.752,15.5507,15.6464,46485.360154588,0
+TRNO.US,D,20140624,000000,15.599,15.9533,15.4748,15.5271,112839.59372487,0
+TRNO.US,D,20140625,000000,15.459,15.599,15.3957,15.5014,57565.512822463,0
+TRNO.US,D,20140626,000000,15.4293,15.5093,15.2409,15.3148,106858.15578049,0
+TRNO.US,D,20140627,000000,15.2211,15.599,15.2211,15.4925,474989.20996365,0
+TRNO.US,D,20140630,000000,15.4925,15.7194,15.3306,15.6247,182552.4320643,0
+TRNO.US,D,20140701,000000,15.6691,15.8408,15.5428,15.7194,104181.60925201,0
+TRNO.US,D,20140702,000000,15.7599,15.8191,15.6237,15.6691,120752.68546828,0
+TRNO.US,D,20140703,000000,15.6947,15.6947,15.4905,15.6691,163848.02360933,0
+TRNO.US,D,20140707,000000,15.6158,15.6691,15.4658,15.5635,120379.73237382,0
+TRNO.US,D,20140708,000000,15.5261,15.5902,15.4096,15.5329,58783.691136446,0
+TRNO.US,D,20140709,000000,15.607,15.6691,15.4905,15.5329,105492.01238012,0
+TRNO.US,D,20140710,000000,15.381,15.5487,15.381,15.4738,156476.11923668,0
+TRNO.US,D,20140711,000000,15.4096,15.5487,15.3366,15.4658,217516.78467033,0
+TRNO.US,D,20140714,000000,15.5566,15.5813,15.4185,15.4352,62564.908515377,0
+TRNO.US,D,20140715,000000,15.4096,15.5171,15.2172,15.3366,90471.529192466,0
+TRNO.US,D,20140716,000000,15.3939,15.4658,15.2379,15.3366,206102.19036884,0
+TRNO.US,D,20140717,000000,15.2941,15.5409,15.2014,15.3277,281450.87696457,0
+TRNO.US,D,20140718,000000,15.2863,15.6691,15.2863,15.5487,146547.25655607,0
+TRNO.US,D,20140721,000000,15.4738,15.5487,15.3119,15.3632,88375.694955096,0
+TRNO.US,D,20140722,000000,15.3939,15.4994,15.2863,15.3119,164425.69552194,0
+TRNO.US,D,20140723,000000,15.3208,15.4658,15.2783,15.45,61926.429033006,0
+TRNO.US,D,20140724,000000,15.4905,15.4905,15.1738,15.2379,55913.573844265,0
+TRNO.US,D,20140725,000000,15.1412,15.1738,15.0061,15.0672,67099.126299707,0
+TRNO.US,D,20140728,000000,15.0929,15.2103,15.0445,15.157,87798.023042475,0
+TRNO.US,D,20140729,000000,15.1491,15.2783,15.1235,15.2014,57613.145418767,0
+TRNO.US,D,20140730,000000,15.2625,15.2625,15.084,15.232,81496.331897423,0
+TRNO.US,D,20140731,000000,15.0929,15.3119,15.0929,15.2261,132939.5359056,0
+TRNO.US,D,20140801,000000,15.2625,15.5566,15.2172,15.4352,733643.32902908,0
+TRNO.US,D,20140804,000000,15.4264,15.4352,15.1659,15.3939,87469.662165827,0
+TRNO.US,D,20140805,000000,15.2941,15.4096,15.1412,15.2547,61957.846277376,0
+TRNO.US,D,20140806,000000,15.1491,15.4738,15.1491,15.45,212079.57447523,0
+TRNO.US,D,20140807,000000,15.3939,15.5813,15.3119,15.4658,57023.311992196,0
+TRNO.US,D,20140808,000000,15.4096,15.8664,15.303,15.8339,200981.17953643,0
+TRNO.US,D,20140811,000000,15.8744,15.9809,15.7027,15.8191,30096.706647571,0
+TRNO.US,D,20140812,000000,15.7678,15.8892,15.6454,15.7599,57560.445524984,0
+TRNO.US,D,20140813,000000,15.7599,16.1989,15.7599,16.1989,70516.511719635,0
+TRNO.US,D,20140814,000000,16.1989,16.3065,15.973,16.0785,173998.83391952,0
+TRNO.US,D,20140815,000000,16.2059,16.2059,15.9986,16.1161,113098.0258963,0
+TRNO.US,D,20140818,000000,16.2404,16.2818,16.1516,16.2818,88604.736801153,0
+TRNO.US,D,20140819,000000,16.2631,16.4102,16.2631,16.3637,46040.451435919,0
+TRNO.US,D,20140820,000000,16.2918,16.4279,16.1989,16.3411,46418.471827863,0
+TRNO.US,D,20140821,000000,16.3065,16.5088,16.1989,16.3924,55694.666593166,0
+TRNO.US,D,20140822,000000,16.4102,16.4102,16.2059,16.2335,50824.993715718,0
+TRNO.US,D,20140825,000000,16.3164,16.3766,16.2404,16.272,43612.202483918,0
+TRNO.US,D,20140826,000000,16.2818,16.4368,16.2404,16.3637,60596.770174481,0
+TRNO.US,D,20140827,000000,16.4102,16.4279,16.2404,16.3667,27443.469687496,0
+TRNO.US,D,20140828,000000,16.3065,16.4102,16.2552,16.3411,21951.53267961,0
+TRNO.US,D,20140829,000000,16.3312,16.4921,16.2818,16.4792,150902.09200963,0
+TRNO.US,D,20140902,000000,16.5572,16.565,16.4447,16.5187,74119.360227299,0
+TRNO.US,D,20140903,000000,16.5434,16.6401,16.2996,16.3164,144403.78972239,0
+TRNO.US,D,20140904,000000,16.3667,16.5088,16.2631,16.419,73230.556249459,0
+TRNO.US,D,20140905,000000,16.3667,16.573,16.3667,16.5572,26776.613339242,0
+TRNO.US,D,20140908,000000,16.5828,16.6401,16.4368,16.5877,42788.259913811,0
+TRNO.US,D,20140909,000000,16.5266,16.6065,16.272,16.3766,64773.236756783,0
+TRNO.US,D,20140910,000000,16.3411,16.419,16.2483,16.2918,55679.464700729,0
+TRNO.US,D,20140911,000000,16.2147,16.4368,16.2147,16.3479,45589.461960277,0
+TRNO.US,D,20140912,000000,16.3766,16.3766,15.896,15.9049,180949.1391419,0
+TRNO.US,D,20140915,000000,15.8497,16.0519,15.6533,15.6603,101170.62108991,0
+TRNO.US,D,20140916,000000,15.6849,15.8744,15.6306,15.827,138575.38416189,0
+TRNO.US,D,20140917,000000,15.7855,16.0292,15.5902,15.677,102179.01328826,0
+TRNO.US,D,20140918,000000,15.6849,15.9553,15.677,15.8023,107797.63273312,0
+TRNO.US,D,20140919,000000,15.8339,16.0362,15.607,15.8339,159195.23106399,0
+TRNO.US,D,20140922,000000,15.7599,15.7599,15.5487,15.6237,83385.420397645,0
+TRNO.US,D,20140923,000000,15.6158,15.6158,15.2547,15.2547,60455.899304561,0
+TRNO.US,D,20140924,000000,15.303,15.4264,15.232,15.3208,43539.233400218,0
+TRNO.US,D,20140925,000000,15.3366,15.4806,15.157,15.4738,121231.03835031,0
+TRNO.US,D,20140926,000000,15.4738,15.598,15.2783,15.5566,60740.681422889,0
+TRNO.US,D,20140929,000000,15.3939,15.5487,15.3632,15.457,72108.656587578,0
+TRNO.US,D,20140930,000000,15.4994,15.4994,15.3208,15.3277,116224.54844093,0
+TRNO.US,D,20141001,000000,15.2863,15.4994,15.2379,15.4185,98753.520192364,0
+TRNO.US,D,20141002,000000,15.381,15.598,15.2783,15.5329,47494.765812431,0
+TRNO.US,D,20141003,000000,15.6464,15.7293,15.5329,15.6612,53841.049175299,0
+TRNO.US,D,20141006,000000,15.6859,15.7875,15.6247,15.6316,25926.320822243,0
+TRNO.US,D,20141007,000000,15.5566,15.7046,15.5409,15.6395,61847.379192332,0
+TRNO.US,D,20141008,000000,15.599,16.2375,15.599,16.2117,73911.601030655,0
+TRNO.US,D,20141009,000000,16.2197,16.3529,15.8911,15.9267,46306.991283322,0
+TRNO.US,D,20141010,000000,15.8043,16.2612,15.8043,15.976,60079.90583161,0
+TRNO.US,D,20141013,000000,16.0332,16.417,15.9681,16.3746,104521.11818311,0
+TRNO.US,D,20141014,000000,16.5424,17.1058,16.5334,16.8857,179978.2449449,0
+TRNO.US,D,20141015,000000,16.7535,17.0978,16.5976,17.0169,231649.47733964,0
+TRNO.US,D,20141016,000000,16.8443,17.0337,16.5482,16.5482,156021.07592305,0
+TRNO.US,D,20141017,000000,16.7623,16.7623,16.3983,16.4615,59619.795220504,0
+TRNO.US,D,20141020,000000,16.4516,16.7298,16.4516,16.6904,48936.918674992,0
+TRNO.US,D,20141021,000000,16.7062,16.8946,16.6459,16.8108,241649.28218496,0
+TRNO.US,D,20141022,000000,16.8857,17.0653,16.7535,16.7782,152534.77525741,0
+TRNO.US,D,20141023,000000,16.8857,16.8857,16.6972,16.7713,171706.38853996,0
+TRNO.US,D,20141024,000000,16.8522,16.8522,16.6814,16.7456,31485.146156853,0
+TRNO.US,D,20141027,000000,16.6647,16.9588,16.6647,16.9124,47390.379484361,0
+TRNO.US,D,20141028,000000,16.9755,17.1491,16.7713,17.1304,123060.33274027,0
+TRNO.US,D,20141029,000000,17.1058,17.1749,16.8038,16.8689,109493.15046964,0
+TRNO.US,D,20141030,000000,16.8689,17.0742,16.6726,16.9666,318801.92668327,0
+TRNO.US,D,20141031,000000,17.1807,17.31,17.1058,17.2715,195710.17669863,0
+TRNO.US,D,20141103,000000,17.3011,17.6801,17.2893,17.607,172020.56098367,0
+TRNO.US,D,20141104,000000,17.6987,17.8221,17.4097,17.4255,104494.76823622,0
+TRNO.US,D,20141105,000000,17.5488,17.5488,17.2636,17.3366,150616.29643181,0
+TRNO.US,D,20141106,000000,17.3959,17.8369,17.3366,17.6149,283026.80648058,0
+TRNO.US,D,20141107,000000,17.6623,17.6623,17.3702,17.4433,121168.20386156,0
+TRNO.US,D,20141110,000000,17.4028,17.5843,17.3771,17.4916,88233.810625681,0
+TRNO.US,D,20141111,000000,17.4255,17.5488,17.3189,17.4343,120456.75529549,0
+TRNO.US,D,20141112,000000,17.386,17.5014,17.2943,17.461,70543.875126022,0
+TRNO.US,D,20141113,000000,17.5399,17.7254,17.4028,17.607,92995.043337075,0
+TRNO.US,D,20141114,000000,17.5843,17.754,17.5488,17.5912,83959.038472283,0
+TRNO.US,D,20141117,000000,17.6416,17.7856,17.4916,17.5162,38773.94685084,0
+TRNO.US,D,20141118,000000,17.6474,17.7077,17.3771,17.4097,66589.356173305,0
+TRNO.US,D,20141119,000000,17.4097,17.4097,16.8591,16.8689,54940.652728271,0
+TRNO.US,D,20141120,000000,16.8522,16.9588,16.5334,16.943,31548.994105091,0
+TRNO.US,D,20141121,000000,17.1403,17.1403,16.8108,16.8196,69521.294494733,0
+TRNO.US,D,20141124,000000,16.8857,17.0091,16.7713,16.7871,85533.954528798,0
+TRNO.US,D,20141125,000000,16.8689,17.0091,16.7377,16.935,86624.436946307,0
+TRNO.US,D,20141126,000000,16.9923,17.2804,16.9923,17.2548,19421.937778026,0
+TRNO.US,D,20141128,000000,17.2893,17.5488,17.0653,17.0653,28378.892802145,0
+TRNO.US,D,20141201,000000,16.8443,17.1304,16.8108,16.9124,37222.34036273,0
+TRNO.US,D,20141202,000000,16.9666,17.3011,16.6548,17.1304,52787.051299639,0
+TRNO.US,D,20141203,000000,17.1896,17.1896,16.8522,16.8591,60433.603195653,0
+TRNO.US,D,20141204,000000,16.8038,16.8689,16.7219,16.7535,24689.900237335,0
+TRNO.US,D,20141205,000000,16.572,16.8443,16.572,16.7535,71309.037045372,0
+TRNO.US,D,20141208,000000,16.6904,17.0091,16.6726,16.8108,39263.447787325,0
+TRNO.US,D,20141209,000000,16.0747,16.3451,15.753,16.1644,2568524.9211971,0
+TRNO.US,D,20141210,000000,16.0835,16.8038,16.0835,16.1723,908003.96798862,0
+TRNO.US,D,20141211,000000,16.1901,16.4851,16.0835,16.3036,254742.16541155,0
+TRNO.US,D,20141212,000000,16.1309,16.6153,16.1309,16.417,217277.60822932,0
+TRNO.US,D,20141215,000000,16.4437,16.5256,16.196,16.2295,155744.40148069,0
+TRNO.US,D,20141216,000000,16.2295,16.5177,16.1072,16.2295,226563.93758958,0
+TRNO.US,D,20141217,000000,16.269,16.7062,16.2295,16.6548,484803.55172123,0
+TRNO.US,D,20141218,000000,16.8038,17.1491,16.7298,17.0091,541471.13943039,0
+TRNO.US,D,20141219,000000,17.0505,17.1896,16.8689,17.0505,1243376.9708882,0
+TRNO.US,D,20141222,000000,17.0978,17.3011,16.9588,17.2202,274952.57467734,0
+TRNO.US,D,20141223,000000,17.3456,17.5014,17.1807,17.2548,132648.6730303,0
+TRNO.US,D,20141224,000000,17.3278,17.4097,17.1896,17.2636,89980.00133699,0
+TRNO.US,D,20141226,000000,17.3456,17.4679,17.2636,17.4028,198600.56318073,0
+TRNO.US,D,20141229,000000,17.4097,17.6248,17.3534,17.4689,146785.41953759,0
+TRNO.US,D,20141230,000000,17.4028,17.6346,17.3614,17.4856,187507.2355394,0
+TRNO.US,D,20141231,000000,17.4926,17.6346,17.0219,17.0485,559787.39289847,0
+TRNO.US,D,20150102,000000,17.1965,17.6426,17.1797,17.609,258087.59520728,0
+TRNO.US,D,20150105,000000,17.4926,17.7816,17.4926,17.5409,394936.04438828,0
+TRNO.US,D,20150106,000000,17.609,17.7658,17.3959,17.4689,288439.6936478,0
+TRNO.US,D,20150107,000000,17.5587,17.9395,17.4758,17.8655,218216.07172245,0
+TRNO.US,D,20150108,000000,18.0362,18.2099,17.756,18.0362,218410.65594565,0
+TRNO.US,D,20150109,000000,18.0234,18.429,17.7195,18.1379,252401.07397619,0
+TRNO.US,D,20150112,000000,18.1872,18.3905,18.1053,18.3036,399136.83399848,0
+TRNO.US,D,20150113,000000,18.3036,18.5918,18.1784,18.4694,316091.93599143,0
+TRNO.US,D,20150114,000000,18.3362,18.8148,18.3126,18.6766,360205.80092578,0
+TRNO.US,D,20150115,000000,18.7881,18.7881,18.4694,18.6766,297003.42638753,0
+TRNO.US,D,20150116,000000,18.5681,19.0792,18.5434,18.8148,431969.88128478,0
+TRNO.US,D,20150120,000000,19.0141,19.0635,18.5335,18.6332,219547.75749997,0
+TRNO.US,D,20150121,000000,18.5602,18.9697,18.4773,18.6499,236712.72098079,0
+TRNO.US,D,20150122,000000,18.7803,19.5844,18.7418,19.3998,510205.91398413,0
+TRNO.US,D,20150123,000000,19.4847,19.6515,19.2183,19.4186,698945.51627046,0
+TRNO.US,D,20150126,000000,19.3822,19.7403,19.2706,19.7403,262984.63149111,0
+TRNO.US,D,20150127,000000,19.6515,19.833,19.4689,19.6011,199036.35076393,0
+TRNO.US,D,20150128,000000,19.6663,19.8538,19.2776,19.2953,129082.30906448,0
+TRNO.US,D,20150129,000000,19.3042,19.3998,18.9796,19.3042,129357.97004734,0
+TRNO.US,D,20150130,000000,19.1631,19.3111,18.8236,18.8404,187222.45342108,0
+TRNO.US,D,20150202,000000,18.8306,18.8818,18.3905,18.5089,159697.90697391,0
+TRNO.US,D,20150203,000000,18.4842,18.7645,18.4378,18.5513,169266.99153351,0
+TRNO.US,D,20150204,000000,18.5828,18.6845,18.4191,18.4842,96178.319613467,0
+TRNO.US,D,20150205,000000,18.4773,18.7733,18.4694,18.7556,108584.07730188,0
+TRNO.US,D,20150206,000000,18.7733,18.7733,18.3204,18.4596,208417.94531679,0
+TRNO.US,D,20150209,000000,18.4694,18.6154,18.3036,18.3283,103479.28182141,0
+TRNO.US,D,20150210,000000,18.5434,18.6066,18.1546,18.4526,101093.59816823,0
+TRNO.US,D,20150211,000000,18.4191,18.4931,18.1872,18.3757,127661.43885133,0
+TRNO.US,D,20150212,000000,18.501,18.875,18.3757,18.8306,166484.03175797,0
+TRNO.US,D,20150213,000000,18.8148,19.1838,18.6589,19.1138,383745.42463536,0
+TRNO.US,D,20150217,000000,19.0713,19.4847,18.8404,19.0713,309192.30374384,0
+TRNO.US,D,20150218,000000,19.1048,19.3377,18.8986,19.3289,232068.03611141,0
+TRNO.US,D,20150219,000000,19.2706,19.3199,18.724,18.875,162583.22615853,0
+TRNO.US,D,20150220,000000,18.8236,19.096,18.8236,19.0635,146833.05213389,0
+TRNO.US,D,20150223,000000,19.0042,19.1315,18.8148,18.9954,176782.80715456,0
+TRNO.US,D,20150224,000000,18.947,18.9796,18.5602,18.5977,141694.81249004,0
+TRNO.US,D,20150225,000000,18.5157,18.6499,18.2632,18.3036,144802.07930425,0
+TRNO.US,D,20150226,000000,18.2711,18.2711,17.9395,18.0965,115177.64478173,0
+TRNO.US,D,20150227,000000,18.0629,18.353,18.0629,18.2099,153588.77313307,0
+TRNO.US,D,20150302,000000,18.2632,18.8986,18.2632,18.5513,260920.21449811,0
+TRNO.US,D,20150303,000000,18.4694,18.501,18.1784,18.3362,64623.244751401,0
+TRNO.US,D,20150304,000000,18.2711,18.3589,18.0145,18.2632,127794.20204528,0
+TRNO.US,D,20150305,000000,18.3283,18.5089,18.2345,18.279,121623.24717519,0
+TRNO.US,D,20150306,000000,18.0797,18.2099,17.9484,18.0145,433008.67726801,0
+TRNO.US,D,20150309,000000,18.1053,18.2533,17.8971,18.1319,231145.78797022,0
+TRNO.US,D,20150310,000000,17.9721,18.3283,17.8339,18.2345,177656.40923996,0
+TRNO.US,D,20150311,000000,18.2099,18.3126,18.1379,18.2435,203921.22553381,0
+TRNO.US,D,20150312,000000,18.3678,18.6499,18.3036,18.4458,175354.84272494,0
+TRNO.US,D,20150313,000000,18.4842,18.5513,18.279,18.4931,126706.76000626,0
+TRNO.US,D,20150316,000000,18.7328,18.7496,18.576,18.5918,117391.04032062,0
+TRNO.US,D,20150317,000000,18.5918,18.6766,18.429,18.5513,165673.26416131,0
+TRNO.US,D,20150318,000000,18.5681,18.7418,18.353,18.6766,155269.08897715,0
+TRNO.US,D,20150319,000000,18.6845,18.8986,18.5828,18.8236,238530.86731631,0
+TRNO.US,D,20150320,000000,18.9085,19.1226,18.9085,19.0377,1044881.807495,0
+TRNO.US,D,20150323,000000,18.9796,19.2618,18.9796,19.0792,265878.0583517,0
+TRNO.US,D,20150324,000000,19.0565,19.1838,18.9559,19.0141,218079.25469052,0
+TRNO.US,D,20150325,000000,19.0565,19.0792,18.353,18.3589,110736.66527102,0
+TRNO.US,D,20150326,000000,18.353,18.5247,18.2533,18.3835,241675.63213185,0
+TRNO.US,D,20150327,000000,18.4003,18.5335,18.2869,18.4458,110126.56265453,0
+TRNO.US,D,20150330,000000,18.4842,18.7328,18.353,18.6993,69102.735722956,0
+TRNO.US,D,20150331,000000,18.6499,18.8888,18.576,18.8404,356901.92296939,0
+TRNO.US,D,20150401,000000,18.8148,18.9381,18.6589,18.8888,368868.85269611,0
+TRNO.US,D,20150402,000000,18.9321,19.1483,18.6974,19.0289,141923.8543361,0
+TRNO.US,D,20150406,000000,18.9884,19.3555,18.9233,19.2035,135433.65972482,0
+TRNO.US,D,20150407,000000,19.1957,19.3555,18.8148,18.875,420701.22515069,0
+TRNO.US,D,20150408,000000,18.8483,19.3327,18.8483,19.2973,304998.60835011,0
+TRNO.US,D,20150409,000000,19.239,19.386,18.648,18.648,146929.33078599,0
+TRNO.US,D,20150410,000000,18.648,19.015,18.5582,18.9381,333839.63868235,0
+TRNO.US,D,20150413,000000,18.8986,18.8986,18.7733,18.7733,146251.32638328,0
+TRNO.US,D,20150414,000000,18.8306,19.1641,18.8306,19.0644,199243.09650108,0
+TRNO.US,D,20150415,000000,19.098,19.1719,18.6322,18.6569,166447.54721612,0
+TRNO.US,D,20150416,000000,18.6322,18.8306,18.4911,18.6904,104144.11125067,0
+TRNO.US,D,20150417,000000,18.5661,18.8059,18.3569,18.5493,131465.96579866,0
+TRNO.US,D,20150420,000000,18.6233,18.7733,18.4339,18.6569,73945.045194017,0
+TRNO.US,D,20150421,000000,18.7486,18.8818,18.6569,18.8306,308396.73803962,0
+TRNO.US,D,20150422,000000,18.8306,19.0052,18.8227,18.8888,110203.58557622,0
+TRNO.US,D,20150423,000000,18.8888,19.2124,18.6825,18.8059,72104.602749595,0
+TRNO.US,D,20150424,000000,18.7733,18.9233,18.6974,18.875,87167.651236071,0
+TRNO.US,D,20150427,000000,18.8818,18.9964,18.5059,18.7062,126661.15432894,0
+TRNO.US,D,20150428,000000,18.7733,18.7803,18.5139,18.6904,86764.294356732,0
+TRNO.US,D,20150429,000000,18.5582,18.7556,18.3727,18.4428,86642.679217232,0
+TRNO.US,D,20150430,000000,18.3254,18.4556,17.5577,17.7107,177014.88937911,0
+TRNO.US,D,20150501,000000,17.6919,17.9258,17.6426,17.7383,98900.471819258,0
+TRNO.US,D,20150504,000000,17.7383,18.0658,17.6574,17.7896,112360.22738333,0
+TRNO.US,D,20150505,000000,17.7284,17.8339,17.0594,17.2064,187349.13585806,0
+TRNO.US,D,20150506,000000,17.2005,17.4166,16.7831,16.867,150978.10147182,0
+TRNO.US,D,20150507,000000,16.8166,17.084,16.7269,17.0169,399399.32000789,0
+TRNO.US,D,20150508,000000,17.233,17.5152,17.2005,17.4008,202611.83586521,0
+TRNO.US,D,20150511,000000,17.4008,17.5765,17.1926,17.2064,146488.47590531,0
+TRNO.US,D,20150512,000000,17.1423,17.233,16.7752,17.1679,98427.186234707,0
+TRNO.US,D,20150513,000000,17.2508,17.2765,16.8927,16.9666,148054.27082635,0
+TRNO.US,D,20150514,000000,17.0259,17.2587,16.943,17.2508,102748.57752491,0
+TRNO.US,D,20150515,000000,17.2765,17.3929,17.1611,17.3327,78119.484857328,0
+TRNO.US,D,20150518,000000,17.2765,17.5004,17.0988,17.3327,80659.21435387,0
+TRNO.US,D,20150519,000000,17.3061,17.384,17.1926,17.3248,63690.86201524,0
+TRNO.US,D,20150520,000000,17.3594,17.4323,17.2587,17.2913,240945.94129486,0
+TRNO.US,D,20150521,000000,17.2676,17.2913,16.9588,17.1423,280962.38948758,0
+TRNO.US,D,20150522,000000,17.1423,17.1423,16.8344,16.943,230368.46453691,0
+TRNO.US,D,20150526,000000,16.9923,16.9923,16.7585,16.9341,140110.77529806,0
+TRNO.US,D,20150527,000000,17.0259,17.1611,16.8512,17.093,93254.488968007,0
+TRNO.US,D,20150528,000000,17.0347,17.1679,16.8759,17.0426,79800.814160904,0
+TRNO.US,D,20150529,000000,17.0002,17.1423,16.8837,16.9341,181461.9496468,0
+TRNO.US,D,20150601,000000,16.9844,17.242,16.8837,17.0752,71919.139661859,0
+TRNO.US,D,20150602,000000,16.9755,16.9755,16.7585,16.8512,69242.593133381,0
+TRNO.US,D,20150603,000000,16.9341,16.9844,16.7752,16.8837,247193.91908663,0
+TRNO.US,D,20150604,000000,16.792,16.9755,16.7269,16.943,227486.18573078,0
+TRNO.US,D,20150605,000000,16.8433,17.1837,16.6934,16.9518,201290.28468265,0
+TRNO.US,D,20150608,000000,16.9755,17.2242,16.8166,17.0752,92291.702446971,0
+TRNO.US,D,20150609,000000,17.0752,17.2064,16.6341,16.7831,118710.56458419,0
+TRNO.US,D,20150610,000000,16.8571,17.1837,16.719,17.093,139369.93640661,0
+TRNO.US,D,20150611,000000,17.1611,17.2064,17.0515,17.1423,52094.858463989,0
+TRNO.US,D,20150612,000000,17.1235,17.2242,17.0515,17.1334,46026.263002978,0
+TRNO.US,D,20150615,000000,17.0515,17.0752,16.943,16.9844,195641.26145291,0
+TRNO.US,D,20150616,000000,16.9923,17.1611,16.9252,17.0988,155263.00822018,0
+TRNO.US,D,20150617,000000,17.1768,17.1926,16.9666,17.0594,629585.36183556,0
+TRNO.US,D,20150618,000000,17.1235,17.5152,17.1235,17.2587,202367.59212671,0
+TRNO.US,D,20150619,000000,17.2587,17.3248,17.0347,17.2676,263540.00729482,0
+TRNO.US,D,20150622,000000,17.2676,17.3594,16.9755,16.9755,110319.11995874,0
+TRNO.US,D,20150623,000000,16.9755,17.0752,16.792,16.8433,171621.25794232,0
+TRNO.US,D,20150624,000000,16.8098,16.8759,16.6686,16.7269,165235.44965912,0
+TRNO.US,D,20150625,000000,16.7111,16.7673,16.5917,16.7111,164994.24629911,0
+TRNO.US,D,20150626,000000,16.7585,16.8166,16.566,16.6588,469512.47484819,0
+TRNO.US,D,20150629,000000,16.6588,16.8512,16.0687,16.1428,192032.33218827,0
+TRNO.US,D,20150630,000000,16.2424,16.417,16.1526,16.3904,418119.94381481,0
+TRNO.US,D,20150701,000000,16.4615,16.7022,16.3746,16.6282,207655.82377594,0
+TRNO.US,D,20150702,000000,16.6766,16.8364,16.3884,16.6282,203848.25645012,0
+TRNO.US,D,20150706,000000,16.5917,16.9124,16.5187,16.8522,177027.05089306,0
+TRNO.US,D,20150707,000000,16.9045,17.1383,16.8186,17.0782,89288.821960836,0
+TRNO.US,D,20150708,000000,17.0041,17.2044,16.9864,17.1571,92149.818117556,0
+TRNO.US,D,20150709,000000,17.3041,17.3219,17.0545,17.0702,110031.29746192,0
+TRNO.US,D,20150710,000000,17.1729,17.4738,17.1729,17.3396,85357.612576524,0
+TRNO.US,D,20150713,000000,17.458,17.5843,17.2893,17.4146,102043.20971581,0
+TRNO.US,D,20150714,000000,17.458,17.5232,17.3219,17.458,73719.043726448,0
+TRNO.US,D,20150715,000000,17.4303,17.4659,17.2725,17.3998,103190.44586509,0
+TRNO.US,D,20150716,000000,17.4817,17.7392,17.4817,17.6574,186802.8811898,0
+TRNO.US,D,20150717,000000,17.6426,17.7195,17.3129,17.5142,204447.21101215,0
+TRNO.US,D,20150720,000000,17.5478,17.607,17.3396,17.5074,42912.915431797,0
+TRNO.US,D,20150721,000000,17.532,17.6731,17.3396,17.3564,50905.057015888,0
+TRNO.US,D,20150722,000000,17.381,17.4906,17.2646,17.2953,51617.519041455,0
+TRNO.US,D,20150723,000000,17.3485,17.3485,16.8364,16.9459,82017.250078278,0
+TRNO.US,D,20150724,000000,16.9124,17.0377,16.8018,16.8689,75342.605838763,0
+TRNO.US,D,20150727,000000,17.0041,17.1196,16.8857,16.9459,50068.952931832,0
+TRNO.US,D,20150728,000000,16.9864,17.0377,16.7279,16.9193,64612.096696947,0
+TRNO.US,D,20150729,000000,16.8591,17.2953,16.7121,17.1639,84757.644554994,0
+TRNO.US,D,20150730,000000,17.1571,17.3041,17.0121,17.1107,56505.434189828,0
+TRNO.US,D,20150731,000000,17.1965,17.5991,17.1639,17.5912,125646.68137363,0
+TRNO.US,D,20150803,000000,17.6159,17.8754,17.5755,17.8507,105155.5438275,0
+TRNO.US,D,20150804,000000,17.8596,17.8833,17.3485,17.4057,38625.98176445,0
+TRNO.US,D,20150805,000000,17.4659,17.4659,17.1028,17.2558,54715.664720197,0
+TRNO.US,D,20150806,000000,17.3396,17.7481,16.9864,17.6731,159379.68069223,0
+TRNO.US,D,20150807,000000,17.532,17.6919,17.3297,17.532,57341.538273885,0
+TRNO.US,D,20150810,000000,17.6336,17.7353,17.3129,17.4225,84046.195988924,0
+TRNO.US,D,20150811,000000,17.3732,17.757,17.2468,17.7017,80159.578822427,0
+TRNO.US,D,20150812,000000,17.8349,17.8349,17.3652,17.5232,156758.87443601,0
+TRNO.US,D,20150813,000000,17.4659,17.8833,17.3219,17.8419,136733.92825797,0
+TRNO.US,D,20150814,000000,17.7658,18.0846,17.7017,18.0432,48518.359903216,0
+TRNO.US,D,20150817,000000,18.0432,18.1626,17.8507,18.1626,46613.056051062,0
+TRNO.US,D,20150818,000000,18.051,18.1033,17.9435,18.0777,73194.07170761,0
+TRNO.US,D,20150819,000000,18.0204,18.1448,17.901,18.0777,100972.99648823,0
+TRNO.US,D,20150820,000000,17.9691,18.2878,17.8675,18.0945,207904.12135242,0
+TRNO.US,D,20150821,000000,17.8093,18.1626,17.3485,17.9919,245573.39735281,0
+TRNO.US,D,20150824,000000,17.4146,18.7733,17.1729,17.2558,343566.8229233,0
+TRNO.US,D,20150825,000000,17.7107,17.7107,16.5344,16.5917,237230.59878316,0
+TRNO.US,D,20150826,000000,16.9459,17.0377,16.4783,16.9518,200034.60836732,0
+TRNO.US,D,20150827,000000,17.0702,17.458,16.6766,17.381,162128.1828449,0
+TRNO.US,D,20150828,000000,17.3129,17.3129,16.9864,17.1887,90598.211629444,0
+TRNO.US,D,20150831,000000,17.1639,17.2814,17.0377,17.0614,139236.15975317,0
+TRNO.US,D,20150901,000000,16.8285,17.0121,16.3657,16.4427,133870.90518226,0
+TRNO.US,D,20150902,000000,17.0041,17.0041,16.6095,16.8108,121475.2820888,0
+TRNO.US,D,20150903,000000,16.9124,17.1639,16.8186,16.9608,100491.60322771,0
+TRNO.US,D,20150904,000000,16.8108,16.9045,16.5492,16.6854,94771.637833259,0
+TRNO.US,D,20150908,000000,16.8779,16.9953,16.7505,16.9124,99779.14120214,0
+TRNO.US,D,20150909,000000,17.0121,17.0614,16.4783,16.5266,85233.970518033,0
+TRNO.US,D,20150910,000000,16.5266,16.9045,16.5187,16.6766,77573.230189077,0
+TRNO.US,D,20150911,000000,16.5266,16.9518,16.5266,16.937,65328.612560497,0
+TRNO.US,D,20150914,000000,16.9953,16.9953,16.8522,16.9045,172972.19945025,0
+TRNO.US,D,20150915,000000,16.9193,17.0545,16.7505,16.9282,183225.36916954,0
+TRNO.US,D,20150916,000000,16.9459,16.9775,16.8018,16.8522,148059.33812384,0
+TRNO.US,D,20150917,000000,16.8018,17.1807,16.8018,17.0121,294334.98753502,0
+TRNO.US,D,20150918,000000,16.7279,17.1472,16.7279,16.8857,648859.3345272,0
+TRNO.US,D,20150921,000000,16.9864,17.3396,16.8689,17.0121,237230.59878316,0
+TRNO.US,D,20150922,000000,16.8591,17.1472,16.8591,16.9608,154495.81938183,0
+TRNO.US,D,20150923,000000,17.0297,17.4146,17.0297,17.23,158429.05568514,0
+TRNO.US,D,20150924,000000,17.1285,17.2814,17.088,17.1383,167525.86811968,0
+TRNO.US,D,20150925,000000,17.238,17.2468,16.7595,16.7595,154381.29845881,0
+TRNO.US,D,20150928,000000,16.7505,16.7595,16.3726,16.4328,154080.30098855,0
+TRNO.US,D,20150929,000000,16.4783,16.6499,16.4328,16.4328,107172.3282242,0
+TRNO.US,D,20150930,000000,16.5187,16.6005,16.4427,16.4783,158187.85232513,0
+TRNO.US,D,20151001,000000,16.5492,16.5917,16.1921,16.2641,286225.28464941,0
+TRNO.US,D,20151002,000000,16.1743,16.3085,16.1062,16.2937,139236.15975317,0
+TRNO.US,D,20151005,000000,16.3331,16.6627,16.3331,16.567,161718.74520859,0
+TRNO.US,D,20151006,000000,16.5769,16.6035,16.3331,16.5019,258802.08415184,0
+TRNO.US,D,20151007,000000,16.5947,16.789,16.5364,16.6804,181242.0289362,0
+TRNO.US,D,20151008,000000,16.7229,16.9508,16.6706,16.7545,288947.4368552,0
+TRNO.US,D,20151009,000000,16.8146,16.9588,16.7466,16.9005,746963.22718274,0
+TRNO.US,D,20151012,000000,16.9153,17.6514,16.9153,17.5251,189557.46409946,0
+TRNO.US,D,20151013,000000,17.5251,17.8133,17.3485,17.752,224396.14772801,0
+TRNO.US,D,20151014,000000,17.7866,17.9248,17.459,17.4837,139390.20559653,0
+TRNO.US,D,20151015,000000,17.534,17.9494,17.4748,17.9405,189634.48702115,0
+TRNO.US,D,20151016,000000,18.0175,18.2533,17.6436,18.203,380221.62596837,0
+TRNO.US,D,20151019,000000,18.3777,18.8622,18.3777,18.6499,316229.76648286,0
+TRNO.US,D,20151020,000000,18.5592,18.7841,18.5325,18.7841,150924.38811854,0
+TRNO.US,D,20151021,000000,18.8365,18.9697,18.6253,18.872,236219.16620632,0
+TRNO.US,D,20151022,000000,18.9549,19.242,18.9145,19.0575,336830.35765453,0
+TRNO.US,D,20151023,000000,19.0999,19.3377,18.8542,19.1424,218127.90074632,0
+TRNO.US,D,20151026,000000,19.166,19.2943,19.0477,19.1424,155703.86310086,0
+TRNO.US,D,20151027,000000,19.1809,19.3525,18.8019,19.023,144710.86794963,0
+TRNO.US,D,20151028,000000,19.0289,19.4473,18.7437,19.3377,202287.52882655,0
+TRNO.US,D,20151029,000000,19.2854,19.3289,19.0387,19.2509,111843.36304046,0
+TRNO.US,D,20151030,000000,19.2243,19.2598,18.7763,18.9303,162918.68125165,0
+TRNO.US,D,20151102,000000,18.9303,19.3673,18.8622,19.2943,254498.93513255,0
+TRNO.US,D,20151103,000000,19.2943,19.3111,18.9381,19.2163,211982.28236362,0
+TRNO.US,D,20151104,000000,19.2243,19.2854,18.6499,19.1897,379608.48297339,0
+TRNO.US,D,20151105,000000,19.0289,19.3604,19.015,19.2243,334228.80712874,0
+TRNO.US,D,20151106,000000,19.2163,19.2163,18.3945,18.6154,316138.55512824,0
+TRNO.US,D,20151109,000000,18.5592,18.6253,18.048,18.1428,270756.85236461,0
+TRNO.US,D,20151110,000000,18.1517,18.5592,18.1093,18.3777,216710.07091166,0
+TRNO.US,D,20151111,000000,18.4319,18.6411,18.3126,18.5661,199210.66579721,0
+TRNO.US,D,20151112,000000,18.5139,18.574,18.1774,18.2237,198504.28452862,0
+TRNO.US,D,20151113,000000,18.2089,18.7595,18.1606,18.574,296633.51367156,0
+TRNO.US,D,20151116,000000,18.5139,18.9381,18.423,18.8108,417463.22206151,0
+TRNO.US,D,20151117,000000,18.8542,19.0052,18.7003,18.945,272041.91900532,0
+TRNO.US,D,20151118,000000,19.015,19.3525,18.8444,19.3111,241895.55284245,0
+TRNO.US,D,20151119,000000,19.3377,19.5045,19.2854,19.4719,253243.25881722,0
+TRNO.US,D,20151120,000000,19.5726,19.8952,19.2854,19.7325,225816.00448166,0
+TRNO.US,D,20151123,000000,19.7492,19.9347,19.5302,19.7758,211275.90109503,0
+TRNO.US,D,20151124,000000,19.6495,19.9189,19.4285,19.8577,210328.31646643,0
+TRNO.US,D,20151125,000000,19.8952,19.9692,19.6071,19.6998,213755.83648132,0
+TRNO.US,D,20151127,000000,19.6811,20.0324,19.6732,19.7758,154525.20970721,0
+TRNO.US,D,20151130,000000,19.8272,20.208,19.1572,19.1572,3036210.1285743,0
+TRNO.US,D,20151201,000000,19.2341,19.3831,18.9145,19.1749,510285.9772843,0
+TRNO.US,D,20151202,000000,19.1809,19.2163,18.727,18.9065,498967.66163491,0
+TRNO.US,D,20151203,000000,18.8799,18.8799,18.4644,18.5139,318841.45160361,0
+TRNO.US,D,20151204,000000,18.6154,19.0575,18.5306,18.7841,243669.10696014,0
+TRNO.US,D,20151207,000000,18.8444,18.8878,18.5661,18.7437,238463.97898958,0
+TRNO.US,D,20151208,000000,18.6499,18.8878,18.5661,18.7102,187641.01219285,0
+TRNO.US,D,20151209,000000,18.6499,18.9618,18.5661,18.6934,181952.46404278,0
+TRNO.US,D,20151210,000000,18.719,18.7763,18.4644,18.5306,152393.90438748,0
+TRNO.US,D,20151211,000000,18.4911,18.7102,18.3945,18.5405,272631.75243189,0
+TRNO.US,D,20151214,000000,18.5,18.6253,18.3214,18.3945,350401.59376315,0
+TRNO.US,D,20151215,000000,18.4132,18.727,18.3777,18.6253,584754.98103766,0
+TRNO.US,D,20151216,000000,18.6687,19.166,18.5306,19.1572,275824.14984375,0
+TRNO.US,D,20151217,000000,19.1809,19.1985,18.9233,19.1572,305148.60035549,0
+TRNO.US,D,20151218,000000,19.1572,19.242,18.7102,19.0477,821683.56889106,0
+TRNO.US,D,20151221,000000,19.166,19.1897,18.8542,19.0901,153464.11761508,0
+TRNO.US,D,20151222,000000,19.1256,19.4285,19.0289,19.3831,278923.30898198,0
+TRNO.US,D,20151223,000000,19.4719,19.5815,19.4206,19.4946,126387.52026508,0
+TRNO.US,D,20151224,000000,19.5134,19.5134,19.3525,19.4118,55144.358086933,0
+TRNO.US,D,20151228,000000,19.4018,19.5212,19.2341,19.5134,117998.10255862,0
+TRNO.US,D,20151229,000000,19.6001,19.8449,19.5913,19.6663,128558.35050514,0
+TRNO.US,D,20151230,000000,19.7778,19.7966,19.4463,19.4946,101405.74369294,0
+TRNO.US,D,20151231,000000,19.5134,19.5134,19.1957,19.2834,251761.58103432,0
+TRNO.US,D,20160104,000000,19.0447,19.0447,18.7713,18.9835,444657.38071304,0
+TRNO.US,D,20160105,000000,19.0447,19.3742,18.9578,19.24,136817.03193663,0
+TRNO.US,D,20160106,000000,19.0535,19.4108,19.0535,19.3447,145680.74868713,0
+TRNO.US,D,20160107,000000,19.0348,19.0348,18.5602,18.9341,321968.98760773,0
+TRNO.US,D,20160108,000000,18.8227,18.9657,18.4546,18.5828,298367.54286892,0
+TRNO.US,D,20160111,000000,18.6263,18.9105,18.5928,18.6263,237488.0174951,0
+TRNO.US,D,20160112,000000,18.8572,18.9401,18.5315,18.6875,317800.6287014,0
+TRNO.US,D,20160113,000000,18.7861,19.023,18.4734,18.6431,269962.30011988,0
+TRNO.US,D,20160114,000000,18.6875,18.8148,18.4734,18.7132,286294.19989513,0
+TRNO.US,D,20160115,000000,18.4644,18.5315,18.1586,18.4132,267059.75212383,0
+TRNO.US,D,20160119,000000,18.5828,18.6786,18.2701,18.5069,188394.01259826,0
+TRNO.US,D,20160120,000000,18.3036,18.423,17.7343,18.0984,350156.33656516,0
+TRNO.US,D,20160121,000000,18.1161,18.2612,17.755,18.0362,301044.08939739,0
+TRNO.US,D,20160122,000000,17.9948,18.5148,17.5261,18.4132,211181.64936192,0
+TRNO.US,D,20160125,000000,18.3697,18.6086,18.1665,18.4132,316681.769418,0
+TRNO.US,D,20160126,000000,18.5069,18.8227,18.2207,18.7615,230733.30995541,0
+TRNO.US,D,20160127,000000,18.7713,18.7713,18.4132,18.5828,426716.10725842,0
+TRNO.US,D,20160128,000000,18.8049,19.096,18.6707,18.7132,493644.97236282,0
+TRNO.US,D,20160129,000000,18.8483,19.2489,18.7861,19.1631,392619.27598082,0
+TRNO.US,D,20160201,000000,19.096,19.2834,18.9341,19.1552,187621.75646243,0
+TRNO.US,D,20160202,000000,19.096,19.1404,18.7388,19.1048,201173.73684063,0
+TRNO.US,D,20160203,000000,19.2489,19.3515,18.8572,19.0535,259412.18676832,0
+TRNO.US,D,20160204,000000,18.9657,18.9657,18.6431,18.8907,214725.71721883,0
+TRNO.US,D,20160205,000000,18.8306,18.9263,18.6499,18.7132,414907.27721304,0
+TRNO.US,D,20160208,000000,18.6263,18.6263,17.9701,18.3362,325436.03254296,0
+TRNO.US,D,20160209,000000,18.2316,18.5602,18.0136,18.3283,269587.32010642,0
+TRNO.US,D,20160210,000000,18.4546,18.9835,18.3875,18.423,220583.51310471,0
+TRNO.US,D,20160211,000000,18.0234,18.0895,17.7264,17.8764,273784.05587864,0
+TRNO.US,D,20160212,000000,17.9859,17.9859,17.4235,17.6198,213555.17150114,0
+TRNO.US,D,20160216,000000,17.536,18.1408,17.5104,18.0452,180279.24241517,0
+TRNO.US,D,20160217,000000,18.1586,18.5069,18.1063,18.1408,181461.9496468,0
+TRNO.US,D,20160218,000000,18.1161,18.5227,17.8764,18.5,179487.73054892,0
+TRNO.US,D,20160219,000000,18.5,18.7536,18.3609,18.575,157952.7297221,0
+TRNO.US,D,20160222,000000,18.6619,18.9006,18.6431,18.7299,224904.90439491,0
+TRNO.US,D,20160223,000000,18.721,18.9105,18.6875,18.7961,180167.76187062,0
+TRNO.US,D,20160224,000000,18.6707,18.8572,18.5996,18.8404,275822.12292475,0
+TRNO.US,D,20160225,000000,18.876,19.2045,18.7713,19.1719,206611.96049523,0
+TRNO.US,D,20160226,000000,19.24,19.2933,19.0269,19.0782,173329.95065228,0
+TRNO.US,D,20160229,000000,19.096,19.3279,18.8483,18.876,185997.18089062,0
+TRNO.US,D,20160301,000000,19.0002,19.2746,19.0002,19.2489,95553.015104542,0
+TRNO.US,D,20160302,000000,19.1867,19.2134,18.9835,19.1719,125193.66497899,0
+TRNO.US,D,20160303,000000,19.1957,19.24,18.9657,19.2045,255931.96685965,0
+TRNO.US,D,20160304,000000,19.2312,19.3515,19.0486,19.3515,110283.64887638,0
+TRNO.US,D,20160307,000000,19.3091,19.6001,19.2834,19.6001,125763.22921564,0
+TRNO.US,D,20160308,000000,19.4946,19.6574,19.4364,19.6001,139272.64429502,0
+TRNO.US,D,20160309,000000,19.6229,19.8982,19.5735,19.7097,284552.0630218,0
+TRNO.US,D,20160310,000000,19.7778,19.9218,19.0625,19.3091,140580.00704463,0
+TRNO.US,D,20160311,000000,19.4551,19.6229,19.3091,19.5735,156939.27022627,0
+TRNO.US,D,20160314,000000,19.5548,19.7176,19.4463,19.5302,114079.05468826,0
+TRNO.US,D,20160315,000000,19.4867,19.4946,19.3012,19.318,71806.645657822,0
+TRNO.US,D,20160316,000000,19.2834,19.5913,19.0269,19.5302,92597.767214711,0
+TRNO.US,D,20160317,000000,19.4364,20.358,19.3742,20.2978,189404.43171559,0
+TRNO.US,D,20160318,000000,20.4409,20.4409,20.0422,20.1636,248117.18068733,0
+TRNO.US,D,20160321,000000,20.1251,20.2218,19.7097,19.7176,87779.78077155,0
+TRNO.US,D,20160322,000000,19.6742,19.838,19.5913,19.761,225383.25727694,0
+TRNO.US,D,20160323,000000,19.761,20.0846,19.4078,19.4078,188662.57936464,0
+TRNO.US,D,20160324,000000,19.3486,19.3486,19.1502,19.2795,129870.78055223,0
+TRNO.US,D,20160328,000000,19.3644,19.546,19.1088,19.4769,71355.65618218,0
+TRNO.US,D,20160329,000000,19.4531,20.2248,19.4531,20.208,194890.2879665,0
+TRNO.US,D,20160330,000000,20.3353,20.3353,20.0452,20.1103,117581.57070584,0
+TRNO.US,D,20160331,000000,20.1192,20.2317,20.063,20.1479,131421.37358085,0
+TRNO.US,D,20160401,000000,20.0294,20.2317,19.8695,20.208,100250.3998677,0
+TRNO.US,D,20160404,000000,20.2317,20.2663,19.9919,20.0452,93337.592646665,0
+TRNO.US,D,20160405,000000,19.9485,20.063,19.692,19.7966,200982.19299592,0
+TRNO.US,D,20160406,000000,19.7867,19.9662,19.5893,19.6397,112293.33905661,0
+TRNO.US,D,20160407,000000,19.5538,19.6574,19.1177,19.2706,305012.79678305,0
+TRNO.US,D,20160408,000000,19.3644,19.5805,19.2706,19.4078,222774.61253469,0
+TRNO.US,D,20160411,000000,19.5292,19.6732,19.3151,19.3327,132552.39437819,0
+TRNO.US,D,20160412,000000,19.389,19.389,19.1819,19.2085,184425.3052126,0
+TRNO.US,D,20160413,000000,19.2361,19.245,18.7871,18.8848,188241.99367388,0
+TRNO.US,D,20160414,000000,18.868,19.0644,18.8454,18.9273,440259.97996064,0
+TRNO.US,D,20160415,000000,18.8927,19.7334,18.873,19.6654,738128.90075761,0
+TRNO.US,D,20160418,000000,19.6821,19.692,19.3802,19.6654,99932.17358601,0
+TRNO.US,D,20160419,000000,19.761,19.8222,19.5292,19.6574,139919.23145336,0
+TRNO.US,D,20160420,000000,19.6298,19.6298,19.3151,19.3417,260254.37160935,0
+TRNO.US,D,20160421,000000,19.3723,19.5114,19.2085,19.245,338703.23080283,0
+TRNO.US,D,20160422,000000,19.245,19.5025,19.1256,19.4927,305139.47922003,0
+TRNO.US,D,20160425,000000,19.4927,19.8715,19.389,19.8222,417107.49777848,0
+TRNO.US,D,20160426,000000,19.9396,20.2406,19.9396,20.208,375301.28011612,0
+TRNO.US,D,20160427,000000,20.1577,20.3027,19.7867,20.0107,151191.94142544,0
+TRNO.US,D,20160428,000000,19.9485,20.1281,19.8617,19.8992,143747.0679691,0
+TRNO.US,D,20160429,000000,19.8528,19.9742,19.5292,19.5627,149078.87837663,0
+TRNO.US,D,20160502,000000,19.5805,19.9919,19.5805,19.9051,194560.91363035,0
+TRNO.US,D,20160503,000000,19.839,19.9485,19.5726,19.8449,293659.0100513,0
+TRNO.US,D,20160504,000000,19.7966,20.208,19.7966,19.9742,297103.75887762,0
+TRNO.US,D,20160505,000000,19.8814,20.1902,19.8617,20.0768,216609.73842157,0
+TRNO.US,D,20160506,000000,20.0916,20.4724,20.0452,20.3718,289171.41140378,0
+TRNO.US,D,20160509,000000,20.363,20.7754,20.353,20.4043,384653.48434362,0
+TRNO.US,D,20160510,000000,20.4824,20.4824,20.2248,20.2839,183611.49723744,0
+TRNO.US,D,20160511,000000,20.2929,20.2929,19.7966,19.839,250147.14005747,0
+TRNO.US,D,20160512,000000,19.9308,20.1192,19.7255,20.0107,102918.83872022,0
+TRNO.US,D,20160513,000000,19.9742,20.2248,19.7423,20.1992,211903.23252295,0
+TRNO.US,D,20160516,000000,20.2406,20.3392,20.1745,20.2248,153456.00993912,0
+TRNO.US,D,20160517,000000,20.0531,20.1014,19.537,19.7511,256176.21059815,0
+TRNO.US,D,20160518,000000,19.7255,20.0205,19.6219,19.8715,307006.27161134,0
+TRNO.US,D,20160519,000000,19.761,20.2248,19.5292,20.1281,666375.96845307,0
+TRNO.US,D,20160520,000000,20.1992,20.3353,20.0017,20.1833,146612.1179638,0
+TRNO.US,D,20160523,000000,20.208,20.2406,19.9218,19.9485,92170.087307472,0
+TRNO.US,D,20160524,000000,20.0916,20.3718,20.0708,20.3116,177285.48306449,0
+TRNO.US,D,20160525,000000,20.3027,20.4369,20.0708,20.3955,268725.87953497,0
+TRNO.US,D,20160526,000000,20.3807,20.5751,20.3807,20.5583,357857.61527396,0
+TRNO.US,D,20160527,000000,20.5849,20.6175,20.3955,20.501,356190.47440332,0
+TRNO.US,D,20160531,000000,20.4724,20.6027,20.3896,20.5671,535291.06342484,0
+TRNO.US,D,20160601,000000,20.5504,20.6589,20.4468,20.6471,348456.76499066,0
+TRNO.US,D,20160602,000000,20.5849,20.731,20.4724,20.7211,548828.85537009,0
+TRNO.US,D,20160603,000000,20.7921,20.8691,20.6086,20.6975,242127.635067,0
+TRNO.US,D,20160606,000000,20.654,20.7754,20.501,20.6175,174395.09658239,0
+TRNO.US,D,20160607,000000,20.6629,20.8059,20.6471,20.7053,146808.72910598,0
+TRNO.US,D,20160608,000000,20.7122,20.8149,20.7053,20.8059,324684.04559706,0
+TRNO.US,D,20160609,000000,20.8326,21.3072,20.8326,21.2471,414127.92686075,0
+TRNO.US,D,20160610,000000,21.1454,21.3161,21.0062,21.1602,220971.6680916,0
+TRNO.US,D,20160613,000000,21.2283,21.3575,21.1109,21.1523,348010.8428125,0
+TRNO.US,D,20160614,000000,21.1187,21.2914,20.9905,21.2658,167889.70007868,0
+TRNO.US,D,20160615,000000,21.4108,21.7286,21.323,21.691,185201.6151864,0
+TRNO.US,D,20160616,000000,21.6832,21.8065,21.5193,21.7809,99472.062974904,0
+TRNO.US,D,20160617,000000,21.8302,21.9081,21.4364,21.6259,431293.90380106,0
+TRNO.US,D,20160620,000000,21.7098,21.9684,21.5736,21.5736,133885.0936152,0
+TRNO.US,D,20160621,000000,21.5825,21.7877,21.5025,21.6259,209806.38482608,0
+TRNO.US,D,20160622,000000,21.6259,21.6259,21.3398,21.3832,193867.70733521,0
+TRNO.US,D,20160623,000000,21.4621,21.7186,21.4108,21.6357,549488.61750188,0
+TRNO.US,D,20160624,000000,21.2204,21.7098,20.9471,21.6171,1040920.1943258,0
+TRNO.US,D,20160627,000000,21.5558,21.8134,21.3398,21.5983,351284.31698402,0
+TRNO.US,D,20160628,000000,21.7976,22.0778,21.4809,21.9161,776407.265915,0
+TRNO.US,D,20160629,000000,22.1568,22.3215,21.9161,21.987,277754.79018329,0
+TRNO.US,D,20160630,000000,21.9594,22.2268,21.8223,22.2268,269220.44776894,0
+TRNO.US,D,20160701,000000,22.3117,22.3117,22.0345,22.0591,148531.61024889,0
+TRNO.US,D,20160705,000000,22.0345,22.2367,21.9772,22.2278,540171.88435674,0
+TRNO.US,D,20160706,000000,22.2012,22.4015,22.2012,22.2436,269516.37794171,0
+TRNO.US,D,20160707,000000,22.2969,22.3057,21.8203,21.9328,250582.92764067,0
+TRNO.US,D,20160708,000000,21.986,22.2692,21.9071,22.2436,247854.69467791,0
+TRNO.US,D,20160711,000000,22.2692,22.4695,22.0345,22.3571,125260.55330571,0
+TRNO.US,D,20160712,000000,22.4094,22.4775,22.0976,22.367,273535.75830217,0
+TRNO.US,D,20160713,000000,22.4775,22.5998,22.3848,22.5831,110284.66233588,0
+TRNO.US,D,20160714,000000,22.5831,22.5998,22.3848,22.4942,210062.79007853,0
+TRNO.US,D,20160715,000000,22.5751,22.5751,22.2692,22.4527,105863.95201509,0
+TRNO.US,D,20160718,000000,22.4844,22.6255,22.3057,22.4775,266423.29956045,0
+TRNO.US,D,20160719,000000,22.5574,22.9689,22.4942,22.9028,286295.21335462,0
+TRNO.US,D,20160720,000000,22.9689,23.1031,22.8515,23.1031,199758.94738445,0
+TRNO.US,D,20160721,000000,23.0241,23.1593,22.9876,23.1199,136580.8958741,0
+TRNO.US,D,20160722,000000,23.0676,23.3418,23.0418,23.1356,158420.94800917,0
+TRNO.US,D,20160725,000000,23.1405,23.2925,22.9876,23.0143,86609.23505387,0
+TRNO.US,D,20160726,000000,23.0774,23.1218,22.7794,22.9028,225401.49954786,0
+TRNO.US,D,20160727,000000,23.034,23.2669,22.8515,23.2136,222686.44155855,0
+TRNO.US,D,20160728,000000,23.178,23.8451,23.1405,23.5401,324536.08051066,0
+TRNO.US,D,20160729,000000,23.4898,24.147,23.4898,24.0957,415629.87383356,0
+TRNO.US,D,20160801,000000,24.0533,24.2111,23.7316,23.9842,292630.34866304,0
+TRNO.US,D,20160802,000000,23.9763,23.9763,23.483,23.5056,219685.5879914,0
+TRNO.US,D,20160803,000000,23.5599,23.6062,23.2589,23.4306,357221.16271057,0
+TRNO.US,D,20160804,000000,23.5501,23.6517,23.1494,23.2234,240878.03950863,0
+TRNO.US,D,20160805,000000,23.2747,23.3853,23.1356,23.3162,196808.7667921,0
+TRNO.US,D,20160808,000000,23.2836,23.4139,23.1494,23.2046,228165.20359298,0
+TRNO.US,D,20160809,000000,23.1958,23.4494,23.1277,23.4039,80640.972082945,0
+TRNO.US,D,20160810,000000,23.5323,23.5599,23.3517,23.4977,89028.362870409,0
+TRNO.US,D,20160811,000000,23.5599,23.5599,23.334,23.4662,175817.99371454,0
+TRNO.US,D,20160812,000000,23.5056,23.6014,23.2925,23.334,248662.42189609,0
+TRNO.US,D,20160815,000000,23.3093,23.5056,23.2323,23.2501,71300.929369405,0
+TRNO.US,D,20160816,000000,23.1356,23.2323,22.806,22.9876,139989.16015856,0
+TRNO.US,D,20160817,000000,23.0053,23.0576,22.7705,23.0498,95431.399965043,0
+TRNO.US,D,20160818,000000,22.9876,23.1958,22.9452,23.1199,59558.987650755,0
+TRNO.US,D,20160819,000000,23.0774,23.0804,22.8515,22.954,85876.503838387,0
+TRNO.US,D,20160822,000000,22.4775,23.0418,22.0778,23.0143,144956.12514762,0
+TRNO.US,D,20160823,000000,23.0241,23.2046,22.9176,22.9975,163560.20111251,0
+TRNO.US,D,20160824,000000,23.034,23.034,22.6492,22.7626,77591.472460002,0
+TRNO.US,D,20160825,000000,22.8879,23.2501,22.7626,23.2501,204731.99313048,0
+TRNO.US,D,20160826,000000,23.3093,23.6556,22.9689,23.1199,211281.98185201,0
+TRNO.US,D,20160829,000000,23.1277,23.325,23.034,23.1593,217317.13314965,0
+TRNO.US,D,20160830,000000,23.1593,23.3853,22.9777,23.334,132095.32414558,0
+TRNO.US,D,20160831,000000,23.2136,23.2501,22.9096,23.1494,353506.83365837,0
+TRNO.US,D,20160901,000000,23.0843,23.2885,23.0143,23.2412,141810.34687257,0
+TRNO.US,D,20160902,000000,23.3004,23.7138,23.3004,23.4977,165582.05280669,0
+TRNO.US,D,20160906,000000,23.4563,23.5776,23.2412,23.5135,135725.53605963,0
+TRNO.US,D,20160907,000000,23.4662,23.7316,23.1958,23.7316,400036.78603077,0
+TRNO.US,D,20160908,000000,23.5776,23.6862,23.3685,23.6062,140355.01903656,0
+TRNO.US,D,20160909,000000,23.4898,23.4898,22.7567,22.9452,383701.84587703,0
+TRNO.US,D,20160912,000000,22.9274,23.1593,22.6847,23.1405,203432.73805683,0
+TRNO.US,D,20160913,000000,23.0932,23.0932,22.7972,22.8879,417833.13477749,0
+TRNO.US,D,20160914,000000,22.9876,22.9925,22.806,22.8603,351414.03979949,0
+TRNO.US,D,20160915,000000,22.9028,23.1199,22.7705,22.8603,234133.46656391,0
+TRNO.US,D,20160916,000000,22.9028,23.334,22.7972,23.2669,517332.56115878,0
+TRNO.US,D,20160919,000000,23.3764,23.5599,23.2501,23.5599,266810.44108786,0
+TRNO.US,D,20160920,000000,23.6961,23.8213,23.5135,23.5224,154284.0063472,0
+TRNO.US,D,20160921,000000,23.5875,23.8125,23.0576,23.7691,183630.75296787,0
+TRNO.US,D,20160922,000000,23.9763,24.2664,23.6961,24.2358,334304.81659094,0
+TRNO.US,D,20160923,000000,24.2358,24.4075,23.9595,24.293,148897.46912689,0
+TRNO.US,D,20160926,000000,24.2762,24.4755,24.2358,24.3295,146760.08305019,0
+TRNO.US,D,20160927,000000,24.3384,24.4154,23.9043,23.9694,527789.43623673,0
+TRNO.US,D,20160928,000000,23.8372,23.9417,23.7414,23.9329,273002.67860736,0
+TRNO.US,D,20160929,000000,23.8372,23.8372,23.4039,23.6793,238705.18234958,0
+TRNO.US,D,20160930,000000,23.8618,23.9417,23.5323,23.8037,286135.08675428,0
+TRNO.US,D,20161003,000000,23.7138,23.7414,23.2669,23.4494,186100.5537592,0
+TRNO.US,D,20161004,000000,23.4405,23.5599,22.9274,23.1356,281175.21598171,0
+TRNO.US,D,20161005,000000,23.1199,23.1593,21.8785,21.9427,469989.81427072,0
+TRNO.US,D,20161006,000000,21.9427,22.6215,21.6644,22.5328,337869.15363776,0
+TRNO.US,D,20161007,000000,22.4557,22.8406,22.0887,22.2624,290390.60317726,0
+TRNO.US,D,20161010,000000,22.3699,22.5613,22.3502,22.4883,116991.73727927,0
+TRNO.US,D,20161011,000000,22.4557,22.4557,22.0048,22.0521,296397.37760903,0
+TRNO.US,D,20161012,000000,22.2446,22.5702,22.0561,22.4469,209348.30113396,0
+TRNO.US,D,20161013,000000,22.4034,23.0043,22.4034,22.7606,245434.55340187,0
+TRNO.US,D,20161014,000000,22.812,22.9767,22.5426,22.7676,167476.20860439,0
+TRNO.US,D,20161017,000000,22.804,23.1031,22.7606,22.9521,107727.70402791,0
+TRNO.US,D,20161018,000000,23.0488,23.3102,22.9077,23.0666,155299.49276202,0
+TRNO.US,D,20161019,000000,23.1109,23.2757,22.9156,23.0488,84211.389886743,0
+TRNO.US,D,20161020,000000,23.033,23.1277,22.886,23.0231,59001.58492805,0
+TRNO.US,D,20161021,000000,22.8673,23.1692,22.8673,23.1031,57707.397151878,0
+TRNO.US,D,20161024,000000,23.1879,23.4849,23.1277,23.3704,129877.8747687,0
+TRNO.US,D,20161025,000000,23.2599,23.3537,23.1031,23.3172,99791.30271609,0
+TRNO.US,D,20161026,000000,23.1593,23.1593,22.4982,22.6393,104870.76170918,0
+TRNO.US,D,20161027,000000,22.7271,22.7606,22.1953,22.2446,228259.45532609,0
+TRNO.US,D,20161028,000000,22.2199,22.4883,22.1459,22.2544,93373.063729018,0
+TRNO.US,D,20161031,000000,22.2989,22.804,22.136,22.7537,181354.52294024,0
+TRNO.US,D,20161101,000000,22.7193,22.7193,21.9427,22.1459,167095.14783396,0
+TRNO.US,D,20161102,000000,22.1775,22.2624,21.846,21.8706,102592.50476255,0
+TRNO.US,D,20161103,000000,22.0887,22.1873,21.6457,21.7138,616094.18902712,0
+TRNO.US,D,20161104,000000,21.8785,22.136,21.6289,21.8706,311374.28203835,0
+TRNO.US,D,20161107,000000,22.2111,22.3876,21.9674,22.3087,216960.39540712,0
+TRNO.US,D,20161108,000000,22.2111,22.5869,22.2111,22.4982,100449.03792888,0
+TRNO.US,D,20161109,000000,22.0788,22.6728,21.7048,22.5969,324389.12888377,0
+TRNO.US,D,20161110,000000,22.6462,22.7449,21.8114,21.9525,256184.31827411,0
+TRNO.US,D,20161111,000000,22.0137,22.7537,22.0048,22.2298,319121.16642446,0
+TRNO.US,D,20161114,000000,22.36,22.4557,21.986,22.36,272671.27735222,0
+TRNO.US,D,20161115,000000,22.4301,22.6136,22.1873,22.36,165654.00843089,0
+TRNO.US,D,20161116,000000,22.2712,22.5869,22.2446,22.5426,202045.31200704,0
+TRNO.US,D,20161117,000000,22.5869,22.8771,22.5613,22.7005,291250.01682972,0
+TRNO.US,D,20161118,000000,22.664,22.9334,22.6314,22.8939,219061.29694198,0
+TRNO.US,D,20161121,000000,22.8939,23.0843,22.8939,23.0143,154140.0950988,0
+TRNO.US,D,20161122,000000,23.1277,23.5767,22.9254,23.5007,457200.96889289,0
+TRNO.US,D,20161123,000000,23.327,23.4247,23.0143,23.2056,144375.41285651,0
+TRNO.US,D,20161125,000000,23.1031,23.4059,23.0231,23.2757,107867.56143833,0
+TRNO.US,D,20161128,000000,23.1199,23.4672,23.1199,23.3616,207226.11694971,0
+TRNO.US,D,20161129,000000,23.4059,23.7552,23.4059,23.6595,253438.85649992,0
+TRNO.US,D,20161130,000000,23.5629,23.8332,23.2757,23.7286,653280.04484799,0
+TRNO.US,D,20161201,000000,23.5914,23.8175,23.1031,23.3872,265059.18307906,0
+TRNO.US,D,20161202,000000,23.4159,23.7819,23.2146,23.4928,151150.38958611,0
+TRNO.US,D,20161205,000000,23.624,23.6319,23.4159,23.5441,198367.46749668,0
+TRNO.US,D,20161206,000000,23.5816,23.774,23.4928,23.7464,264223.07899501,0
+TRNO.US,D,20161207,000000,23.6408,24.1934,23.6408,24.0513,382918.44168676,0
+TRNO.US,D,20161208,000000,24.0078,24.8545,23.8816,24.8525,1849856.4696784,0
+TRNO.US,D,20161209,000000,24.8604,25.107,24.819,24.9334,265584.1550979,0
+TRNO.US,D,20161212,000000,24.9492,25.1841,24.7124,25.1317,244333.93638941,0
+TRNO.US,D,20161213,000000,25.2719,25.336,24.8979,25.0627,153853.28606147,0
+TRNO.US,D,20161214,000000,25.1406,25.1406,24.3759,24.4578,283006.53729066,0
+TRNO.US,D,20161215,000000,24.4943,24.8525,24.2862,24.6078,273793.1770141,0
+TRNO.US,D,20161216,000000,24.591,25.2807,24.5131,24.8604,452299.87877107,0
+TRNO.US,D,20161219,000000,25.0084,25.2028,24.8604,25.0183,188439.61827556,0
+TRNO.US,D,20161220,000000,25.0261,25.3478,24.8693,25.0627,330739.46608462,0
+TRNO.US,D,20161221,000000,24.9818,25.2028,24.671,24.6808,246817.92561368,0
+TRNO.US,D,20161222,000000,24.7499,24.7499,24.3207,24.5584,310408.45513883,0
+TRNO.US,D,20161223,000000,24.5131,24.741,24.4775,24.6522,156341.32912374,0
+TRNO.US,D,20161227,000000,24.5762,24.6896,24.3946,24.5496,160538.06489595,0
+TRNO.US,D,20161228,000000,24.591,24.591,24.2654,24.3848,252059.5381261,0
+TRNO.US,D,20161229,000000,24.3848,24.8722,24.3848,24.8012,148333.9856472,0
+TRNO.US,D,20161230,000000,24.7607,25.0874,24.6255,25.0123,209038.18252824,0
+TRNO.US,D,20170103,000000,25.188,25.188,24.742,24.9946,123618.74892247,0
+TRNO.US,D,20170104,000000,25.0755,25.5314,24.9946,25.4978,187271.09947687,0
+TRNO.US,D,20170105,000000,24.7331,25.3548,24.5131,25.2965,285600.99359998,0
+TRNO.US,D,20170106,000000,25.1032,25.4978,25.1032,25.3202,126494.94697163,0
+TRNO.US,D,20170109,000000,25.407,25.407,24.9265,24.9265,290226.42273894,0
+TRNO.US,D,20170110,000000,24.9364,25.1189,24.6896,24.7134,261081.35455795,0
+TRNO.US,D,20170111,000000,24.5821,25.0982,24.4903,24.6157,270194.38234442,0
+TRNO.US,D,20170112,000000,24.5584,24.7765,24.2071,24.6255,207322.39560181,0
+TRNO.US,D,20170113,000000,24.6078,24.8624,24.4765,24.5496,239822.01471398,0
+TRNO.US,D,20170117,000000,24.6157,24.7331,24.5229,24.6532,616262.42330342,0
+TRNO.US,D,20170118,000000,24.6345,24.8456,24.4855,24.591,733648.39632657,0
+TRNO.US,D,20170119,000000,24.4855,24.8012,24.4855,24.6157,464510.0387768,0
+TRNO.US,D,20170120,000000,24.5762,24.6976,24.5042,24.6078,421170.45689725,0
+TRNO.US,D,20170123,000000,24.6621,25.0489,24.5989,24.9946,191631.00222792,0
+TRNO.US,D,20170124,000000,24.9087,25.1032,24.7607,24.9364,261656.99955158,0
+TRNO.US,D,20170125,000000,25.0123,25.0123,24.6255,24.672,141791.09114214,0
+TRNO.US,D,20170126,000000,24.6078,24.9364,24.5762,24.6433,312863.05403772,0
+TRNO.US,D,20170127,000000,24.7232,24.7232,23.9704,23.995,269529.55291516,0
+TRNO.US,D,20170130,000000,23.8618,23.8865,23.5559,23.7592,202318.94607092,0
+TRNO.US,D,20170131,000000,23.6941,24.1707,23.63,23.8698,217200.58530764,0
+TRNO.US,D,20170201,000000,23.7691,24.1342,23.4444,23.4602,152443.56390278,0
+TRNO.US,D,20170202,000000,23.5559,23.7306,23.4346,23.5273,153138.79711692,0
+TRNO.US,D,20170203,000000,23.7691,23.8213,23.5461,23.7859,183883.10438233,0
+TRNO.US,D,20170206,000000,23.8283,23.8283,23.5934,23.6102,100750.03539915,0
+TRNO.US,D,20170207,000000,23.5737,23.7394,23.2323,23.2846,149848.09413397,0
+TRNO.US,D,20170208,000000,23.2046,23.5461,23.0922,23.4524,176758.48412666,0
+TRNO.US,D,20170209,000000,23.5017,23.9339,23.4524,23.8451,164751.01602011,0
+TRNO.US,D,20170210,000000,23.853,24.1904,23.853,24.1904,106384.87019594,0
+TRNO.US,D,20170213,000000,24.2171,24.3937,24.004,24.0819,138627.07059617,0
+TRNO.US,D,20170214,000000,24.0997,24.152,23.7947,24.004,253965.85543775,0
+TRNO.US,D,20170215,000000,23.7859,24.0306,23.6773,23.9062,185601.93168725,0
+TRNO.US,D,20170216,000000,23.8372,24.1805,23.8372,24.0473,129438.03334751,0
+TRNO.US,D,20170217,000000,24.2071,24.2506,23.8372,24.1342,244988.63122371,0
+TRNO.US,D,20170221,000000,24.2565,24.5821,24.1164,24.4242,332025.54618482,0
+TRNO.US,D,20170222,000000,24.4943,24.5061,24.2071,24.3848,123881.2349319,0
+TRNO.US,D,20170223,000000,24.5131,24.6078,24.1904,24.441,196031.4433588,0
+TRNO.US,D,20170224,000000,24.4765,24.6621,24.4242,24.6078,183702.70859207,0
+TRNO.US,D,20170227,000000,24.6078,24.742,24.4855,24.6433,133995.56070025,0
+TRNO.US,D,20170228,000000,24.6532,24.6532,24.2229,24.3187,156632.19199904,0
+TRNO.US,D,20170301,000000,24.3848,24.3937,24.1707,24.2417,214622.34435026,0
+TRNO.US,D,20170302,000000,24.2742,24.2742,24.0118,24.0997,219232.57159677,0
+TRNO.US,D,20170303,000000,24.143,24.143,23.7494,23.9704,345607.93034789,0
+TRNO.US,D,20170306,000000,24.0118,24.0434,23.8125,23.9536,350241.46716281,0
+TRNO.US,D,20170307,000000,23.8618,23.996,23.7859,23.853,194945.01477928,0
+TRNO.US,D,20170308,000000,23.7691,23.8776,23.6024,23.8125,374970.89232049,0
+TRNO.US,D,20170309,000000,23.8283,23.9536,23.6191,23.702,393539.49720302,0
+TRNO.US,D,20170310,000000,23.9151,24.1253,23.6191,23.6773,684064.89049323,0
+TRNO.US,D,20170313,000000,23.6625,23.8698,23.2501,23.7494,376779.91752054,0
+TRNO.US,D,20170314,000000,23.702,23.8451,23.5639,23.8037,628568.86196125,0
+TRNO.US,D,20170315,000000,23.853,24.5229,23.853,24.4568,1177418.9999807,0
+TRNO.US,D,20170316,000000,24.4242,24.5674,24.3551,24.4075,315708.84830201,0
+TRNO.US,D,20170317,000000,24.3651,24.5989,24.2654,24.4322,397439.28934297,0
+TRNO.US,D,20170320,000000,24.4322,24.4667,23.9862,24.1164,191985.71305146,0
+TRNO.US,D,20170321,000000,24.2229,24.2742,23.9615,24.0473,230152.59766431,0
+TRNO.US,D,20170322,000000,24.0997,24.152,23.6438,23.9151,166476.9375415,0
+TRNO.US,D,20170323,000000,23.9773,24.4667,23.8618,24.2742,155986.61830019,0
+TRNO.US,D,20170324,000000,24.291,24.4499,24.2319,24.2742,110540.05412883,0
+TRNO.US,D,20170327,000000,24.2565,24.5684,24.1243,24.2506,214633.49240471,0
+TRNO.US,D,20170328,000000,24.2654,24.2654,23.993,24.2417,153690.11908265,0
+TRNO.US,D,20170329,000000,24.291,24.3661,24.1075,24.3561,131764.93634993,0
+TRNO.US,D,20170330,000000,24.3561,24.5249,24.0897,24.515,135472.17118567,0
+TRNO.US,D,20170331,000000,24.515,24.8545,24.515,24.7637,353475.416414,0
+TRNO.US,D,20170403,000000,24.7725,24.9038,24.594,24.8052,197708.7188244,0
+TRNO.US,D,20170404,000000,24.7725,24.8496,24.6887,24.7953,183539.54161324,0
+TRNO.US,D,20170405,000000,24.8496,25.0725,24.6393,24.7725,243243.4539719,0
+TRNO.US,D,20170406,000000,24.7795,25.1761,24.6996,25.1238,319564.04822413,0
+TRNO.US,D,20170407,000000,25.109,25.3192,25.0261,25.2048,570425.67722616,0
+TRNO.US,D,20170410,000000,25.2502,25.48,25.1495,25.48,195499.3771235,0
+TRNO.US,D,20170411,000000,25.4435,26.2024,25.4435,26.1944,261530.3171146,0
+TRNO.US,D,20170412,000000,26.1243,26.3789,25.9725,26.151,331240.11507556,0
+TRNO.US,D,20170413,000000,26.151,26.2389,25.9122,25.9902,176089.60085942,0
+TRNO.US,D,20170417,000000,26.0544,26.2211,26.0001,26.2112,149616.01190943,0
+TRNO.US,D,20170418,000000,26.2024,26.2813,26.079,26.1944,178403.32888839,0
+TRNO.US,D,20170419,000000,26.1886,26.3385,26.1243,26.1886,200382.22497439,0
+TRNO.US,D,20170420,000000,26.1323,26.2911,25.9557,26.2635,151023.70714913,0
+TRNO.US,D,20170421,000000,26.2724,26.5211,26.1944,26.4411,263617.03021651,0
+TRNO.US,D,20170424,000000,26.6611,26.6611,26.1609,26.3987,352297.77647984,0
+TRNO.US,D,20170425,000000,26.3889,27.0351,26.3889,26.9818,272286.1627438,0
+TRNO.US,D,20170426,000000,26.9631,27.565,26.8762,27.3854,590779.99774035,0
+TRNO.US,D,20170427,000000,27.4515,27.8136,27.3952,27.415,292785.4079659,0
+TRNO.US,D,20170428,000000,27.3459,27.4052,26.9966,27.3114,350737.04885627,0
+TRNO.US,D,20170501,000000,27.3539,27.6045,27.1062,27.5462,176023.72599219,0
+TRNO.US,D,20170502,000000,27.565,27.7593,27.266,27.3686,246850.35631755,0
+TRNO.US,D,20170503,000000,27.2828,27.2917,26.9818,27.2472,148520.46219443,0
+TRNO.US,D,20170504,000000,27.2917,28.3702,27.124,28.2883,309573.36451427,0
+TRNO.US,D,20170505,000000,28.4412,28.4412,27.9725,28.229,314274.80311542,0
+TRNO.US,D,20170508,000000,28.3702,28.7776,28.2981,28.4057,370384.98810187,0
+TRNO.US,D,20170509,000000,28.458,28.6178,28.2478,28.4155,499752.07928467,0
+TRNO.US,D,20170510,000000,28.2981,28.6267,28.1393,28.3346,499051.77877306,0
+TRNO.US,D,20170511,000000,28.2981,28.7954,27.9271,28.1767,286394.53238522,0
+TRNO.US,D,20170512,000000,27.9271,28.2478,27.7683,28.0534,243981.25248487,0
+TRNO.US,D,20170515,000000,28.1294,28.4934,28.0633,28.229,406998.23930761,0
+TRNO.US,D,20170516,000000,28.1669,28.3159,28.0071,28.1846,273759.73285074,0
+TRNO.US,D,20170517,000000,28.0534,28.3534,27.9271,28.0633,470594.84958974,0
+TRNO.US,D,20170518,000000,28.1038,28.3346,27.8492,28.2202,414268.79773067,0
+TRNO.US,D,20170519,000000,28.1235,28.5477,28.1235,28.2202,874558.79116684,0
+TRNO.US,D,20170522,000000,28.3159,28.4245,28.1846,28.2823,529246.79099173,0
+TRNO.US,D,20170523,000000,28.3978,28.4412,28.1846,28.2823,773316.21445272,0
+TRNO.US,D,20170524,000000,28.3534,28.4826,28.1807,28.2202,1230785.750112,0
+TRNO.US,D,20170525,000000,28.2981,29.0086,28.1669,28.899,969507.78441187,0
+TRNO.US,D,20170526,000000,28.8812,29.122,28.608,28.9079,525694.61545885,0
+TRNO.US,D,20170530,000000,28.8912,28.8912,28.5675,28.7866,365360.25592156,0
+TRNO.US,D,20170531,000000,28.8576,29.0935,28.6435,28.899,413482.35316191,0
+TRNO.US,D,20170601,000000,28.8912,29.202,28.751,29.1852,436556.79896289,0
+TRNO.US,D,20170602,000000,29.3973,29.9804,29.202,29.9005,390290.34605941,0
+TRNO.US,D,20170605,000000,29.8749,30.0683,29.5384,29.5828,449751.02813907,0
+TRNO.US,D,20170606,000000,29.6016,29.7663,29.4072,29.565,350267.81710971,0
+TRNO.US,D,20170607,000000,29.6331,29.7851,29.4654,29.5197,390011.64469806,0
+TRNO.US,D,20170608,000000,29.574,29.6016,29.2286,29.3973,309427.42634687,0
+TRNO.US,D,20170609,000000,29.3973,29.5483,29.1457,29.3618,424643.58258945,0
+TRNO.US,D,20170612,000000,29.3697,29.4822,29.0154,29.2286,442004.14375297,0
+TRNO.US,D,20170613,000000,29.2809,29.5108,29.1121,29.4822,385815.92238533,0
+TRNO.US,D,20170614,000000,29.6331,29.7496,29.202,29.3066,373225.71506867,0
+TRNO.US,D,20170615,000000,29.0599,29.3243,28.2113,29.2543,521054.99788695,0
+TRNO.US,D,20170616,000000,28.9178,29.0086,28.4846,28.8211,750045.15750954,0
+TRNO.US,D,20170619,000000,28.8812,28.9444,28.5823,28.8487,516845.0871413,0
+TRNO.US,D,20170620,000000,28.7954,28.9741,28.6178,28.9444,357503.91790991,0
+TRNO.US,D,20170621,000000,28.9444,29.0086,28.7866,28.9444,223879.28338513,0
+TRNO.US,D,20170622,000000,29.0086,29.1121,28.6,28.8655,242807.6663887,0
+TRNO.US,D,20170623,000000,28.9543,29.6795,28.7244,29.6095,1259925.7509955,0
+TRNO.US,D,20170626,000000,29.717,29.7763,29.3785,29.574,458308.68012183,0
+TRNO.US,D,20170627,000000,29.5295,29.565,29.0668,29.4151,436648.01031752,0
+TRNO.US,D,20170628,000000,29.4733,29.9253,29.3569,29.8029,495333.39588287,0
+TRNO.US,D,20170629,000000,29.6894,29.6894,29.3066,29.574,427839.02037979,0
+TRNO.US,D,20170630,000000,29.6697,29.9904,29.4822,29.7663,642390.42256533,0
+TRNO.US,D,20170703,000000,29.9005,29.9095,29.5295,29.8472,167303.92049009,0
+TRNO.US,D,20170705,000000,29.8285,29.9005,29.6499,29.8117,450959.07185809,0
+TRNO.US,D,20170706,000000,29.573,29.8196,29.1624,29.2434,315773.70970974,0
+TRNO.US,D,20170707,000000,29.2513,30.0861,29.198,30.0693,420264.42410798,0
+TRNO.US,D,20170710,000000,30.0595,30.1857,29.5089,29.5365,486817.29573944,0
+TRNO.US,D,20170711,000000,29.4546,29.5947,28.9385,29.127,447628.8439548,0
+TRNO.US,D,20170712,000000,29.3026,29.871,29.3026,29.8285,384853.13586429,0
+TRNO.US,D,20170713,000000,29.8562,29.9814,29.2582,29.3766,294685.64452058,0
+TRNO.US,D,20170714,000000,29.5089,29.9262,29.2345,29.4624,207452.11841727,0
+TRNO.US,D,20170717,000000,29.4546,29.6687,29.3589,29.6154,245087.9502543,0
+TRNO.US,D,20170718,000000,29.5808,30.1413,29.5177,30.1048,297251.72396401,0
+TRNO.US,D,20170719,000000,30.1334,30.4511,30.0347,30.0861,423437.56578942,0
+TRNO.US,D,20170720,000000,30.0959,30.2291,29.6835,29.7072,193383.27369621,0
+TRNO.US,D,20170721,000000,29.9914,30.0782,29.6411,29.9262,214425.73320806,0
+TRNO.US,D,20170724,000000,29.9095,29.9814,29.6736,29.8472,401073.55509501,0
+TRNO.US,D,20170725,000000,29.8749,30.5498,29.7861,30.5232,385990.23741861,0
+TRNO.US,D,20170726,000000,30.4511,31.0145,30.2123,30.7926,351307.62655242,0
+TRNO.US,D,20170727,000000,30.7827,30.8271,30.2923,30.6307,267163.1249924,0
+TRNO.US,D,20170728,000000,30.6219,30.7639,30.4601,30.4788,168386.29523163,0
+TRNO.US,D,20170731,000000,30.4433,30.8094,30.2607,30.8004,246506.79354846,0
+TRNO.US,D,20170801,000000,30.8774,31.0639,30.684,30.8271,204125.94435197,0
+TRNO.US,D,20170802,000000,30.8172,31.6648,30.6485,30.9968,414519.12222614,0
+TRNO.US,D,20170803,000000,30.9603,31.4931,30.7087,30.835,667730.96379899,0
+TRNO.US,D,20170804,000000,30.9504,31.0471,30.6219,30.9603,431994.20431268,0
+TRNO.US,D,20170807,000000,30.9603,31.1014,30.4511,30.5943,359886.5611846,0
+TRNO.US,D,20170808,000000,30.5232,30.6642,30.2459,30.3465,392367.93802585,0
+TRNO.US,D,20170809,000000,30.4788,30.6742,30.3101,30.6642,487718.26123123,0
+TRNO.US,D,20170810,000000,30.533,30.9139,30.4344,30.8004,763525.18226354,0
+TRNO.US,D,20170811,000000,30.5853,30.8527,30.382,30.7442,565297.57217727,0
+TRNO.US,D,20170814,000000,30.9326,31.5908,30.8172,31.503,507759.42276121,0
+TRNO.US,D,20170815,000000,31.3688,31.6549,31.3155,31.5651,477243.14388236,0
+TRNO.US,D,20170816,000000,31.6164,31.8493,31.5691,31.6787,382017.47619497,0
+TRNO.US,D,20170817,000000,31.6451,31.7605,31.2178,31.2178,278772.3035171,0
+TRNO.US,D,20170818,000000,30.9781,31.0392,30.7442,30.9781,480861.19428246,0
+TRNO.US,D,20170821,000000,30.9692,31.3204,30.9426,31.279,853645.04101095,0
+TRNO.US,D,20170822,000000,31.3254,31.5948,31.2415,31.3155,375523.22774571,0
+TRNO.US,D,20170823,000000,31.2889,31.6973,31.208,31.6549,287252.93257818,0
+TRNO.US,D,20170824,000000,31.8592,31.9303,31.6264,31.6973,419147.59174358,0
+TRNO.US,D,20170825,000000,31.7951,31.7951,31.3342,31.6164,551495.26730361,0
+TRNO.US,D,20170828,000000,31.7161,31.8345,31.43,31.5839,245495.36097162,0
+TRNO.US,D,20170829,000000,31.5375,31.6973,31.3619,31.5119,294162.69942073,0
+TRNO.US,D,20170830,000000,31.5119,32.0082,31.4487,31.9549,299344.51782289,0
+TRNO.US,D,20170831,000000,32.0733,32.4206,31.9381,32.2509,662039.37527043,0
+TRNO.US,D,20170901,000000,32.319,32.5242,31.7506,32.2944,489510.05761985,0
+TRNO.US,D,20170905,000000,32.4206,32.7531,32.2696,32.4276,640932.05435084,0
+TRNO.US,D,20170906,000000,32.4364,32.9446,32.319,32.3555,486637.91340867,0
+TRNO.US,D,20170907,000000,32.4009,32.6594,32.2411,32.5766,330350.29763822,0
+TRNO.US,D,20170908,000000,32.4897,32.9159,32.319,32.542,375498.90471782,0
+TRNO.US,D,20170911,000000,32.9446,33.2712,32.7739,32.9061,631204.87010989,0
+TRNO.US,D,20170912,000000,32.9159,33.0067,32.1404,32.542,390004.55048158,0
+TRNO.US,D,20170913,000000,32.6772,32.9061,32.4206,32.6495,769415.40885328,0
+TRNO.US,D,20170914,000000,32.6772,33.1685,32.5508,32.9061,720729.82813326,0
+TRNO.US,D,20170915,000000,32.8104,32.9614,32.4364,32.5153,1068866.3399232,0
+TRNO.US,D,20170918,000000,32.5242,32.9159,32.4108,32.7739,555965.6371397,0
+TRNO.US,D,20170919,000000,32.7926,32.9712,32.6594,32.8725,656174.48516808,0
+TRNO.US,D,20170920,000000,32.9159,33.0709,32.7779,32.9061,242557.34189323,0
+TRNO.US,D,20170921,000000,32.9347,33.1587,32.765,32.7739,536805.1719116,0
+TRNO.US,D,20170922,000000,32.8272,32.989,32.2608,32.3358,295165.0108621,0
+TRNO.US,D,20170925,000000,32.4463,32.6495,32.2696,32.3259,465412.01772808,0
+TRNO.US,D,20170926,000000,32.3259,32.3259,31.8129,31.8227,271888.88662145,0
+TRNO.US,D,20170927,000000,31.8395,31.9628,31.5375,31.875,535595.10127358,0
+TRNO.US,D,20170928,000000,31.8592,32.3358,31.7951,32.1236,559373.90142417,0
+TRNO.US,D,20170929,000000,32.1492,32.3634,31.9303,32.1858,458231.65720014,0
+TRNO.US,D,20171002,000000,32.319,32.7295,32.168,32.5065,494345.27287444,0
+TRNO.US,D,20171003,000000,32.686,32.7383,32.4809,32.7018,424473.32139415,0
+TRNO.US,D,20171004,000000,32.692,32.7383,32.5065,32.6495,302797.37432518,0
+TRNO.US,D,20171005,000000,32.7936,33.1715,32.7837,33.0255,315538.58710671,0
+TRNO.US,D,20171006,000000,32.838,33.0343,32.5598,33.0255,185557.33946943,0
+TRNO.US,D,20171009,000000,33.0778,33.1429,32.8637,32.8983,451387.76522482,0
+TRNO.US,D,20171010,000000,32.983,33.1715,32.8735,32.9554,164550.35103994,0
+TRNO.US,D,20171011,000000,32.9466,33.2208,32.8824,32.9634,225667.02593577,0
+TRNO.US,D,20171012,000000,32.8983,33.3836,32.8637,33.2308,287116.11554625,0
+TRNO.US,D,20171013,000000,33.3836,33.3836,32.9169,32.9634,233060.21295783,0
+TRNO.US,D,20171016,000000,33.0077,33.1429,32.7659,32.9169,283520.36125505,0
+TRNO.US,D,20171017,000000,32.9732,33.0976,32.7659,32.8903,202567.24364739,0
+TRNO.US,D,20171018,000000,32.8469,33.3037,32.8202,33.2308,329948.96767787,0
+TRNO.US,D,20171019,000000,33.1518,33.2308,32.9466,33.0255,253051.71497251,0
+TRNO.US,D,20171020,000000,33.06,33.2308,32.7749,32.9466,247000.34832293,0
+TRNO.US,D,20171023,000000,32.9732,33.1291,32.3989,32.5321,414340.75335487,0
+TRNO.US,D,20171024,000000,32.5144,32.7492,32.1384,32.3092,257680.18448995,0
+TRNO.US,D,20171025,000000,32.2302,32.5095,32.1296,32.3615,213010.94375189,0
+TRNO.US,D,20171026,000000,32.4186,32.4453,32.1464,32.2115,175317.3447236,0
+TRNO.US,D,20171027,000000,32.2578,32.8824,32.1917,32.8114,187057.25952325,0
+TRNO.US,D,20171030,000000,32.7659,32.8202,32.2016,32.3012,188392.99913876,0
+TRNO.US,D,20171031,000000,32.3989,32.9081,32.3753,32.8637,452359.67288133,0
+TRNO.US,D,20171101,000000,33.0689,33.3836,32.7581,33.357,377633.25041602,0
+TRNO.US,D,20171102,000000,33.509,34.0645,33.3403,33.7754,373256.11885354,0
+TRNO.US,D,20171103,000000,33.4912,33.8721,33.06,33.1617,308134.2520302,0
+TRNO.US,D,20171106,000000,33.2939,33.5988,33.1833,33.4814,221586.83800557,0
+TRNO.US,D,20171107,000000,33.6787,33.877,33.1795,33.3037,449293.95790645,0
+TRNO.US,D,20171108,000000,33.212,33.6343,33.1617,33.4369,191042.18226085,0
+TRNO.US,D,20171109,000000,33.2672,33.5178,33.0778,33.1153,231099.1688334,0
+TRNO.US,D,20171110,000000,32.9268,33.1429,32.3092,32.8469,205918.75420009,0
+TRNO.US,D,20171113,000000,32.8469,33.7507,32.8469,33.7409,310532.09719732,0
+TRNO.US,D,20171114,000000,33.652,33.9639,33.5445,33.7507,363798.51483849,0
+TRNO.US,D,20171115,000000,33.5791,33.6886,33.2574,33.3836,265781.7796996,0
+TRNO.US,D,20171116,000000,33.3482,33.5613,33.2475,33.4557,436315.59560289,0
+TRNO.US,D,20171117,000000,33.3225,33.4814,33.1242,33.284,420276.58562193,0
+TRNO.US,D,20171120,000000,33.2672,33.4004,33.1054,33.1153,292124.63237462,0
+TRNO.US,D,20171121,000000,33.1617,34.0093,33.1617,33.7754,434505.55694334,0
+TRNO.US,D,20171122,000000,34.1878,34.4927,33.7852,33.9817,407320.51942728,0
+TRNO.US,D,20171124,000000,34.1177,34.4207,34.0369,34.2974,306588.72629906,0
+TRNO.US,D,20171127,000000,34.2974,34.3132,34.0744,34.2441,365644.02458039,0
+TRNO.US,D,20171128,000000,34.2519,34.3961,33.9382,34.0003,446561.6711057,0
+TRNO.US,D,20171129,000000,34.0093,34.3388,33.652,33.7073,322364.23681111,0
+TRNO.US,D,20171130,000000,33.7596,33.7754,33.4103,33.652,743507.33030197,0
+TRNO.US,D,20171201,000000,33.6343,33.9461,33.1054,33.4912,359394.01986963,0
+TRNO.US,D,20171204,000000,33.652,33.9284,32.9268,32.9732,268974.17711145,0
+TRNO.US,D,20171205,000000,33.0077,33.0827,32.1384,32.1552,514045.91201381,0
+TRNO.US,D,20171206,000000,32.1464,32.6061,32.1049,32.541,449043.63341098,0
+TRNO.US,D,20171207,000000,32.4354,32.8202,32.4354,32.5676,357318.45482217,0
+TRNO.US,D,20171208,000000,32.7492,33.0423,32.5144,32.9367,244677.49915849,0
+TRNO.US,D,20171211,000000,32.9732,33.1153,32.7492,32.7936,312252.95142124,0
+TRNO.US,D,20171212,000000,32.7659,33.0827,32.7018,32.8983,301789.99558632,0
+TRNO.US,D,20171213,000000,32.9466,33.5445,32.8282,32.9554,675552.84418779,0
+TRNO.US,D,20171214,000000,32.9554,33.0689,32.7749,32.9081,623577.5739443,0
+TRNO.US,D,20171215,000000,33.1054,33.4281,32.7581,33.3127,1106728.1732279,0
+TRNO.US,D,20171218,000000,33.3738,33.8859,33.365,33.4281,560129.94220806,0
+TRNO.US,D,20171219,000000,33.365,33.4459,31.799,31.9342,909160.32527336,0
+TRNO.US,D,20171220,000000,31.8079,32.3012,31.7201,31.7201,472952.15637703,0
+TRNO.US,D,20171221,000000,31.8976,32.1246,31.1477,31.2997,365124.11985903,0
+TRNO.US,D,20171222,000000,31.3165,31.3698,31.0372,31.1281,428628.50532704,0
+TRNO.US,D,20171226,000000,31.2,31.5583,31.0372,31.3965,265616.58580177,0
+TRNO.US,D,20171227,000000,31.4221,31.7368,31.4043,31.5928,187689.65824865,0
+TRNO.US,D,20171228,000000,31.5671,31.8818,31.3865,31.7556,277136.57989084,0
+TRNO.US,D,20171229,000000,31.7911,31.7911,31.4497,31.577,307661.97990515,0
+TRNO.US,D,20180102,000000,31.577,31.6293,31.1349,31.4309,292216.85718874,0
+TRNO.US,D,20180103,000000,31.4122,31.5671,30.9652,31.3865,271880.77894547,0
+TRNO.US,D,20180104,000000,31.4764,31.6925,30.9356,30.9356,303351.7366694,0
+TRNO.US,D,20180105,000000,30.983,31.0688,30.8557,31.0688,193330.57380243,0
+TRNO.US,D,20180108,000000,30.907,31.3955,30.8883,31.3955,441462.95638219,0
+TRNO.US,D,20180109,000000,31.4033,31.4664,30.8971,30.9455,248837.75038886,0
+TRNO.US,D,20180110,000000,30.8784,30.8784,30.387,30.6307,252644.30425519,0
+TRNO.US,D,20180111,000000,30.6574,30.9554,30.5488,30.9168,267381.018784,0
+TRNO.US,D,20180112,000000,30.7087,30.8635,30.5143,30.7373,305510.4053955,0
+TRNO.US,D,20180116,000000,30.8883,31.4309,30.8883,31.1261,422760.5748462,0
+TRNO.US,D,20180117,000000,31.1349,31.4576,30.9268,31.4211,320297.79289911,0
+TRNO.US,D,20180118,000000,31.3688,31.3688,30.9268,30.9731,399523.97552589,0
+TRNO.US,D,20180119,000000,30.8883,31.577,30.8883,31.577,379549.70232263,0
+TRNO.US,D,20180122,000000,31.5671,31.721,31.4309,31.6925,266088.85792683,0
+TRNO.US,D,20180123,000000,31.7112,32.1147,31.6194,32.0348,267057.72520484,0
+TRNO.US,D,20180124,000000,32.0635,32.2884,31.9095,32.2243,390923.7582443,0
+TRNO.US,D,20180125,000000,32.2341,32.3387,31.9303,32.1957,389708.6203088,0
+TRNO.US,D,20180126,000000,32.3289,32.3289,31.8187,31.9184,262122.17746017,0
+TRNO.US,D,20180129,000000,31.8818,31.8818,31.4389,31.4408,205766.73527572,0
+TRNO.US,D,20180130,000000,31.4033,31.5671,31.1882,31.4211,207770.34469897,0
+TRNO.US,D,20180131,000000,31.5996,32.0635,31.4497,32.0635,432318.51135134,0
+TRNO.US,D,20180201,000000,32.017,32.243,31.5996,31.6825,357461.35261109,0
+TRNO.US,D,20180202,000000,31.3688,31.6194,31.1794,31.4852,238220.74871058,0
+TRNO.US,D,20180205,000000,31.4497,31.5849,30.1887,30.2785,302872.37032786,0
+TRNO.US,D,20180206,000000,29.8562,30.3692,29.5947,30.1975,532841.53182343,0
+TRNO.US,D,20180207,000000,30.1798,30.3949,29.7545,29.9824,297985.46863898,0
+TRNO.US,D,20180208,000000,29.9637,30.0713,28.899,28.9079,433983.62530299,0
+TRNO.US,D,20180209,000000,28.9553,29.7545,28.4245,29.5947,505909.85918132,0
+TRNO.US,D,20180212,000000,29.6371,29.7831,28.5596,29.5512,577159.10211644,0
+TRNO.US,D,20180213,000000,29.4664,30.4314,29.4496,30.3426,478984.26729619,0
+TRNO.US,D,20180214,000000,30.017,30.3692,29.5996,30.3239,548563.32898219,0
+TRNO.US,D,20180215,000000,30.4403,30.6574,30.2163,30.5567,464426.93509813,0
+TRNO.US,D,20180216,000000,30.5419,30.7185,30.3604,30.4946,519995.93271381,0
+TRNO.US,D,20180220,000000,29.793,30.4571,29.793,29.793,397615.63129524,0
+TRNO.US,D,20180221,000000,29.7368,30.0713,29.5029,29.5227,284868.2623845,0
+TRNO.US,D,20180222,000000,29.6559,30.1166,29.6164,29.9992,265993.59273423,0
+TRNO.US,D,20180223,000000,30.1798,30.5666,30.0841,30.5488,198895.47989401,0
+TRNO.US,D,20180226,000000,30.6574,30.8468,30.3604,30.6307,255099.91661358,0
+TRNO.US,D,20180227,000000,30.6652,30.6652,29.9824,29.9914,468299.36383169,0
+TRNO.US,D,20180228,000000,30.1541,30.5044,29.9538,29.9992,498683.89297608,0
+TRNO.US,D,20180301,000000,29.9095,30.8379,29.9095,30.5143,485211.97589804,0
+TRNO.US,D,20180302,000000,30.3239,30.4314,30.0713,30.3149,319613.70773943,0
+TRNO.US,D,20180305,000000,30.241,30.9168,30.2183,30.7649,375721.8658069,0
+TRNO.US,D,20180306,000000,30.7551,31.0422,30.5143,30.983,388896.83925265,0
+TRNO.US,D,20180307,000000,30.7087,31.4408,30.7087,31.4033,430100.04851498,0
+TRNO.US,D,20180308,000000,31.504,31.504,31.0984,31.2583,284931.09687324,0
+TRNO.US,D,20180309,000000,31.3955,31.504,31.0886,31.4576,310848.29656002,0
+TRNO.US,D,20180312,000000,31.5405,31.5671,31.3609,31.4764,277424.40238765,0
+TRNO.US,D,20180313,000000,31.577,31.6658,31.0984,31.1714,291315.89169695,0
+TRNO.US,D,20180314,000000,31.3244,31.4211,31.1448,31.2681,365229.51964659,0
+TRNO.US,D,20180315,000000,31.3955,31.5671,31.1882,31.3777,273222.59931796,0
+TRNO.US,D,20180316,000000,31.3688,31.5316,31.1349,31.4497,415630.88729306,0
+TRNO.US,D,20180319,000000,31.4576,31.4576,31.1083,31.3955,241845.89332716,0
+TRNO.US,D,20180320,000000,31.4309,31.5227,31.1794,31.4033,269851.83303483,0
+TRNO.US,D,20180321,000000,31.4211,31.4211,30.8379,31.0017,248390.81475121,0
+TRNO.US,D,20180322,000000,30.907,31.4497,30.8883,30.9652,273679.66955057,0
+TRNO.US,D,20180323,000000,30.9168,30.9168,30.2015,30.2785,409173.12338565,0
+TRNO.US,D,20180326,000000,30.5488,30.685,30.2607,30.6209,259040.24713335,0
+TRNO.US,D,20180327,000000,30.7294,31.4369,30.4225,30.9573,299668.82486156,0
+TRNO.US,D,20180328,000000,31.0363,31.4369,31.0363,31.3284,180197.152196,0
+TRNO.US,D,20180329,000000,31.4626,31.5503,31.0452,31.2829,348876.33722194,0
+TRNO.US,D,20180402,000000,31.2829,31.2829,30.4481,30.685,428046.77957644,0
+TRNO.US,D,20180403,000000,30.8212,31.0915,30.5567,30.9474,512792.26261748,0
+TRNO.US,D,20180404,000000,30.7294,31.1586,30.6021,30.8991,412781.03919079,0
+TRNO.US,D,20180405,000000,30.9959,30.9959,30.5843,30.9188,357496.82369344,0
+TRNO.US,D,20180406,000000,30.8902,31.1833,30.541,30.7018,325857.63169321,0
+TRNO.US,D,20180409,000000,30.7294,30.9959,30.5843,30.6209,293809.00205669,0
+TRNO.US,D,20180410,000000,30.756,30.8577,30.4304,30.5567,406750.95519063,0
+TRNO.US,D,20180411,000000,30.5666,31.062,30.4659,30.7097,771292.33583956,0
+TRNO.US,D,20180412,000000,30.8991,30.9761,30.1364,30.2478,604381.63763384,0
+TRNO.US,D,20180413,000000,30.238,30.7018,30.1601,30.6209,373815.54849524,0
+TRNO.US,D,20180416,000000,30.6949,31.209,30.6021,31.0718,293594.14864357,0
+TRNO.US,D,20180417,000000,31.201,32.1424,31.1389,31.9806,594626.07652701,0
+TRNO.US,D,20180418,000000,32.8153,33.0581,32.245,32.245,674873.82632558,0
+TRNO.US,D,20180419,000000,32.1779,32.2982,31.7191,32.0072,471938.6968812,0
+TRNO.US,D,20180420,000000,31.9174,32.1779,31.7536,31.7803,191837.74796507,0
+TRNO.US,D,20180423,000000,31.8808,32.1602,31.5651,31.6805,256296.81227815,0
+TRNO.US,D,20180424,000000,31.7625,31.9806,31.5977,31.8552,347317.63651736,0
+TRNO.US,D,20180425,000000,31.7448,31.9529,31.4822,31.9263,238740.65343193,0
+TRNO.US,D,20180426,000000,32.0812,32.7137,31.9569,32.542,278985.13001123,0
+TRNO.US,D,20180427,000000,32.6071,33.0393,32.5055,32.843,290293.31106566,0
+TRNO.US,D,20180430,000000,32.9426,34.2481,32.5686,33.6757,1092314.7522782,0
+TRNO.US,D,20180501,000000,33.6402,33.9136,33.3669,33.802,516866.3697907,0
+TRNO.US,D,20180502,000000,33.8307,34.4562,33.5218,34.4019,356729.6348551,0
+TRNO.US,D,20180503,000000,34.4177,35.1351,34.3102,34.8095,639487.87456928,0
+TRNO.US,D,20180504,000000,34.9535,35.3413,34.7226,34.8193,1142824.5600907,0
+TRNO.US,D,20180507,000000,34.9614,35.5919,34.8539,35.3541,567825.14015987,0
+TRNO.US,D,20180508,000000,34.8993,35.3798,34.8993,34.9535,756183.68167577,0
+TRNO.US,D,20180509,000000,34.9535,35.0809,34.5638,34.9812,551387.84059706,0
+TRNO.US,D,20180510,000000,35.1726,35.1993,34.8628,35.0443,424851.34178609,0
+TRNO.US,D,20180511,000000,35.0443,35.0986,34.771,34.8193,305374.60182306,0
+TRNO.US,D,20180514,000000,34.8539,34.9081,34.2855,34.4276,403345.73128465,0
+TRNO.US,D,20180515,000000,34.3833,34.3833,33.9086,34.0576,552571.56128818,0
+TRNO.US,D,20180516,000000,34.2391,34.2391,33.7211,33.802,343093.53733874,0
+TRNO.US,D,20180517,000000,33.9046,34.03,33.6807,33.802,253803.70191841,0
+TRNO.US,D,20180518,000000,33.9214,34.03,33.5663,33.8573,320942.35313846,0
+TRNO.US,D,20180521,000000,33.9915,34.1602,33.7832,34.0488,239403.45594221,0
+TRNO.US,D,20180522,000000,34.0941,34.2006,33.8119,34.0103,871921.7695587,0
+TRNO.US,D,20180523,000000,34.1267,34.619,34.0665,34.3635,381385.07746957,0
+TRNO.US,D,20180524,000000,34.3348,34.5727,34.0201,34.2293,259993.91251893,0
+TRNO.US,D,20180525,000000,34.3102,34.4424,34.182,34.3102,217328.28120411,0
+TRNO.US,D,20180529,000000,34.2658,34.4177,34.1119,34.2944,327543.01483478,0
+TRNO.US,D,20180530,000000,34.4019,34.7088,33.8908,34.5727,260195.5909586,0
+TRNO.US,D,20180531,000000,34.5174,34.6635,34.3931,34.5441,459459.97010909,0
+TRNO.US,D,20180601,000000,34.771,34.991,34.5174,34.8371,485490.6772594,0
+TRNO.US,D,20180604,000000,34.9357,35.0266,34.6555,34.9357,259555.08455723,0
+TRNO.US,D,20180605,000000,34.9357,35.1174,34.7088,34.7641,418930.71141147,0
+TRNO.US,D,20180606,000000,34.7088,34.9171,34.3733,34.5727,258908.49739889,0
+TRNO.US,D,20180607,000000,34.619,34.6555,34.2944,34.5095,422762.60176519,0
+TRNO.US,D,20180608,000000,34.4109,34.6279,34.3833,34.4276,174342.39668861,0
+TRNO.US,D,20180611,000000,34.4276,34.4819,34.104,34.2481,208140.25741494,0
+TRNO.US,D,20180612,000000,34.2006,34.6635,34.1119,34.328,320438.66376904,0
+TRNO.US,D,20180613,000000,34.4474,34.4997,33.6304,33.8475,322838.53585515,0
+TRNO.US,D,20180614,000000,34.104,34.3181,34.0576,34.1652,352348.44945464,0
+TRNO.US,D,20180615,000000,34.2293,34.3783,33.9461,34.0013,537991.93298122,0
+TRNO.US,D,20180618,000000,33.8662,34.0665,33.7123,34.03,333194.06498351,0
+TRNO.US,D,20180619,000000,33.9214,34.104,33.6402,33.7123,455867.25619638,0
+TRNO.US,D,20180620,000000,33.7734,34.2481,33.6491,33.9737,848953.73700477,0
+TRNO.US,D,20180621,000000,33.9915,34.0764,33.6856,33.8475,292889.79429397,0
+TRNO.US,D,20180622,000000,33.9382,34.0852,33.7123,34.0201,729689.82353586,0
+TRNO.US,D,20180625,000000,34.0201,34.1207,33.731,33.9382,513960.78141617,0
+TRNO.US,D,20180626,000000,34.0388,34.2757,33.8761,34.0941,873786.53503102,0
+TRNO.US,D,20180627,000000,34.2106,34.3931,33.8573,33.8849,741905.05083907,0
+TRNO.US,D,20180628,000000,33.9382,34.2944,33.802,34.173,596855.68741783,0
+TRNO.US,D,20180629,000000,34.1454,34.2855,33.8119,34.1454,662187.34035682,0
+TRNO.US,D,20180702,000000,34.1119,34.2481,33.5307,33.9461,864924.84519951,0
+TRNO.US,D,20180703,000000,34.03,34.6102,33.9382,34.3733,557179.76161571,0
+TRNO.US,D,20180705,000000,34.5095,34.6822,34.1997,34.4276,1024822.4036941,0
+TRNO.US,D,20180706,000000,34.4829,34.6112,34.1997,34.2648,659990.16016987,0
+TRNO.US,D,20180709,000000,34.328,34.4109,34.0398,34.2096,1039863.1560716,0
+TRNO.US,D,20180710,000000,34.182,34.3733,34.028,34.0645,770141.0458523,0
+TRNO.US,D,20180711,000000,33.9254,34.2381,33.883,33.9254,407500.91521754,0
+TRNO.US,D,20180712,000000,34.0083,34.1642,33.7537,34.1543,440777.85776301,0
+TRNO.US,D,20180713,000000,34.1543,34.5924,33.8731,34.2845,600818.31404651,0
+TRNO.US,D,20180716,000000,34.2747,34.3536,33.8445,34.172,661236.71534973,0
+TRNO.US,D,20180717,000000,34.2471,34.2934,33.6156,33.883,1019181.4881403,0
+TRNO.US,D,20180718,000000,33.8365,34.0921,33.7606,33.9717,1066766.4518479,0
+TRNO.US,D,20180719,000000,33.883,34.5351,33.8445,34.4019,438079.01512563,0
+TRNO.US,D,20180720,000000,34.3733,34.3733,33.7892,33.9432,393985.41938119,0
+TRNO.US,D,20180723,000000,33.9254,33.9619,33.5643,33.8277,401318.81229299,0
+TRNO.US,D,20180724,000000,33.8277,33.8327,33.1064,33.2426,316498.33324926,0
+TRNO.US,D,20180725,000000,33.3165,33.4992,33.1725,33.361,427415.39431053,0
+TRNO.US,D,20180726,000000,33.4429,33.7171,33.434,33.6442,303287.88872115,0
+TRNO.US,D,20180727,000000,33.7004,33.8178,33.1972,33.3896,250624.47948001,0
+TRNO.US,D,20180730,000000,33.4074,33.4616,33.1162,33.3265,319444.46000363,0
+TRNO.US,D,20180731,000000,33.4794,33.883,33.3798,33.653,260504.69610482,0
+TRNO.US,D,20180801,000000,33.5711,33.9807,33.2514,33.883,328340.607458,0
+TRNO.US,D,20180802,000000,33.808,34.0369,33.6728,33.8543,248918.82714853,0
+TRNO.US,D,20180803,000000,34.0744,34.7108,33.7093,34.6743,482089.50719141,0
+TRNO.US,D,20180806,000000,34.6743,34.7562,34.3348,34.4276,408462.68827908,0
+TRNO.US,D,20180807,000000,34.328,34.4019,34.1257,34.3733,269005.59435582,0
+TRNO.US,D,20180808,000000,34.4474,34.5924,34.0645,34.5648,165703.66794619,0
+TRNO.US,D,20180809,000000,34.5648,34.7464,34.4671,34.6112,261322.55791796,0
+TRNO.US,D,20180810,000000,34.5648,34.7414,34.3448,34.4375,305987.74481804,0
+TRNO.US,D,20180813,000000,34.4276,34.5283,33.9845,34.0556,298138.50102285,0
+TRNO.US,D,20180814,000000,34.0468,34.2471,33.9619,34.0556,197017.53944825,0
+TRNO.US,D,20180815,000000,34.0833,34.3448,33.9619,34.1908,255547.86571074,0
+TRNO.US,D,20180816,000000,34.1543,34.5924,34.1543,34.4927,225499.80511896,0
+TRNO.US,D,20180817,000000,34.5283,35.0561,34.476,34.9299,448163.9505686,0
+TRNO.US,D,20180820,000000,35.0759,35.0937,34.8025,35.0028,340717.98828053,0
+TRNO.US,D,20180821,000000,34.994,35.0305,34.5648,34.6112,233332.83356221,0
+TRNO.US,D,20180822,000000,34.5736,34.7739,34.3102,34.3181,379895.2920107,0
+TRNO.US,D,20180823,000000,34.3448,34.4177,34.1543,34.182,154460.34829948,0
+TRNO.US,D,20180824,000000,34.2934,34.6655,34.1642,34.6497,242883.67585088,0
+TRNO.US,D,20180827,000000,34.6822,34.8125,34.4375,34.6022,214044.67243763,0
+TRNO.US,D,20180828,000000,34.6112,34.994,34.5451,34.994,439644.81004668,0
+TRNO.US,D,20180829,000000,35.0561,35.1489,34.8854,34.9022,222474.62852392,0
+TRNO.US,D,20180830,000000,34.9397,35.1124,34.8125,34.9397,312167.82082359,0
+TRNO.US,D,20180831,000000,34.9299,35.1953,34.9299,35.0206,294763.68090176,0
+TRNO.US,D,20180904,000000,34.9299,35.0128,33.883,33.9619,190693.55219429,0
+TRNO.US,D,20180905,000000,33.8632,34.328,33.6817,34.2845,237321.81013778,0
+TRNO.US,D,20180906,000000,34.3733,34.5351,34.3102,34.4177,185148.91529261,0
+TRNO.US,D,20180907,000000,34.328,34.328,34.0083,34.1345,254789.79800785,0
+TRNO.US,D,20180910,000000,33.7349,34.3448,33.7349,34.1543,313720.4407712,0
+TRNO.US,D,20180911,000000,34.0645,34.2747,33.9807,34.102,274197.54735294,0
+TRNO.US,D,20180912,000000,34.1444,34.1444,33.9106,34.0556,173001.58977563,0
+TRNO.US,D,20180913,000000,34.1642,34.4109,34.0744,34.2934,152161.82216295,0
+TRNO.US,D,20180914,000000,34.2471,34.2471,33.7892,34.0369,173278.26421799,0
+TRNO.US,D,20180917,000000,34.102,34.4109,33.9046,34.3181,298003.71090991,0
+TRNO.US,D,20180918,000000,34.3181,34.3733,34.0506,34.1345,330732.37186815,0
+TRNO.US,D,20180919,000000,34.172,34.4829,33.5356,33.6442,332891.04059425,0
+TRNO.US,D,20180920,000000,33.7271,34.3004,33.6353,34.2747,165951.96552266,0
+TRNO.US,D,20180921,000000,34.2283,34.4109,34.0833,34.2747,688803.82709572,0
+TRNO.US,D,20180924,000000,34.1908,34.2747,33.3708,33.3798,277091.98767303,0
+TRNO.US,D,20180925,000000,33.4715,33.9017,33.4429,33.7694,277787.22088716,0
+TRNO.US,D,20180926,000000,33.7438,33.8277,33.3531,33.3985,347893.28151098,0
+TRNO.US,D,20180927,000000,33.4527,33.8731,33.4429,33.7694,258879.10707352,0
+TRNO.US,D,20180928,000000,33.8178,34.3833,33.8178,34.3733,419933.02285285,0
+TRNO.US,D,20181001,000000,34.3448,34.3448,33.7537,33.7981,220583.51310471,0
+TRNO.US,D,20181002,000000,33.7981,33.952,33.6629,33.8632,143050.82129546,0
+TRNO.US,D,20181003,000000,33.8918,34.0921,33.6126,33.7606,515905.61018866,0
+TRNO.US,D,20181004,000000,33.5978,33.7349,33.0285,33.4231,300177.58152846,0
+TRNO.US,D,20181005,000000,33.4507,33.5791,33.2584,33.4044,292950.60186372,0
+TRNO.US,D,20181008,000000,33.5248,34.1662,33.5248,33.953,361732.0709265,0
+TRNO.US,D,20181009,000000,33.9915,34.322,33.9362,34.3043,350903.25621359,0
+TRNO.US,D,20181010,000000,34.2491,34.5233,33.6343,33.7171,401112.06655585,0
+TRNO.US,D,20181011,000000,33.6807,33.6807,32.1118,32.1187,299431.67533953,0
+TRNO.US,D,20181012,000000,32.3477,32.4769,31.5701,31.8355,214080.14351998,0
+TRNO.US,D,20181015,000000,31.8552,32.47,31.7526,32.2213,244368.39401227,0
+TRNO.US,D,20181016,000000,32.4621,33.1843,32.0793,33.1775,282184.62163955,0
+TRNO.US,D,20181017,000000,33.2574,33.3137,32.8983,33.0453,265985.48505825,0
+TRNO.US,D,20181018,000000,33.0453,33.2396,32.8815,33.0285,206789.31590701,0
+TRNO.US,D,20181019,000000,32.984,33.2396,32.8262,33.0926,212699.81168667,0
+TRNO.US,D,20181022,000000,33.212,33.358,32.7808,32.7808,159874.24892619,0
+TRNO.US,D,20181023,000000,32.6081,33.1399,32.4286,32.984,279802.99182436,0
+TRNO.US,D,20181024,000000,33.1933,33.4597,32.9278,33.064,210985.03821973,0
+TRNO.US,D,20181025,000000,33.0551,33.662,32.6437,33.4774,339428.86780184,0
+TRNO.US,D,20181026,000000,33.3768,33.3768,32.5262,33.2761,637252.18292149,0
+TRNO.US,D,20181029,000000,33.5603,33.9727,33.5248,33.7537,225601.15106855,0
+TRNO.US,D,20181030,000000,33.7694,34.7631,33.7694,34.6703,678814.15684535,0
+TRNO.US,D,20181031,000000,34.846,34.846,33.9264,34.3487,827553.52629089,0
+TRNO.US,D,20181101,000000,34.4522,34.7266,34.0941,34.4227,530541.99222739,0
+TRNO.US,D,20181102,000000,34.8736,34.8736,34.1277,34.3773,961045.39762171,0
+TRNO.US,D,20181105,000000,34.4069,35.0473,34.4069,34.6793,321492.6616447,0
+TRNO.US,D,20181106,000000,34.6703,35.3699,34.6703,35.3147,581363.94556463,0
+TRNO.US,D,20181107,000000,35.4795,35.957,35.4519,35.9294,590056.38766033,0
+TRNO.US,D,20181108,000000,35.9482,36.1485,35.6344,35.7084,573283.63300439,0
+TRNO.US,D,20181109,000000,35.6433,35.8347,35.1578,35.7725,345104.24097847,0
+TRNO.US,D,20181112,000000,35.8189,36.0942,35.6255,35.6709,345416.38650318,0
+TRNO.US,D,20181113,000000,35.6157,35.7814,35.2772,35.6255,473418.34774511,0
+TRNO.US,D,20181114,000000,35.8189,35.9482,35.3335,35.6521,263910.93347029,0
+TRNO.US,D,20181115,000000,35.5544,35.8593,35.0651,35.5544,582013.57310145,0
+TRNO.US,D,20181116,000000,35.4321,35.957,35.4044,35.9018,705253.28817249,0
+TRNO.US,D,20181119,000000,35.8821,36.3586,35.7814,36.103,405234.81978487,0
+TRNO.US,D,20181120,000000,35.9827,36.2116,35.4963,35.661,342999.28560563,0
+TRNO.US,D,20181121,000000,35.6255,36.1218,35.5258,35.7084,343388.45405203,0
+TRNO.US,D,20181123,000000,35.5979,35.8268,35.3335,35.6255,121693.1758804,0
+TRNO.US,D,20181126,000000,35.9205,35.9205,35.4044,35.5544,303562.53624452,0
+TRNO.US,D,20181127,000000,35.4963,35.7084,35.3946,35.661,283309.56167992,0
+TRNO.US,D,20181128,000000,35.6433,36.2965,35.6433,35.9827,539749.27174698,0
+TRNO.US,D,20181129,000000,35.8446,36.103,35.3601,35.8544,310564.52790119,0
+TRNO.US,D,20181130,000000,35.9018,36.1129,35.5544,35.8002,453467.38411026,0
+TRNO.US,D,20181203,000000,36.0844,36.0844,35.5624,36.0389,293869.80962644,0
+TRNO.US,D,20181204,000000,36.0646,36.2028,35.4863,35.5979,584507.69692068,0
+TRNO.US,D,20181206,000000,35.4795,36.0201,34.5984,36.0103,548241.04886251,0
+TRNO.US,D,20181207,000000,35.9383,35.957,35.2959,35.4607,352456.88962069,0
+TRNO.US,D,20181210,000000,35.5446,35.5979,34.626,35.1854,476893.5003563,0
+TRNO.US,D,20181211,000000,35.4222,35.7863,35.1124,35.2772,400304.33933767,0
+TRNO.US,D,20181212,000000,35.4607,35.6067,34.5894,34.5984,314381.21636247,0
+TRNO.US,D,20181213,000000,34.5332,35.0749,34.4522,34.5608,396958.90954195,0
+TRNO.US,D,20181214,000000,34.4878,34.8371,34.3773,34.5509,410547.37446199,0
+TRNO.US,D,20181217,000000,34.6625,34.9022,33.8503,33.9491,644415.31463799,0
+TRNO.US,D,20181218,000000,34.172,34.5332,34.0911,34.2865,532132.11017635,0
+TRNO.US,D,20181219,000000,34.329,34.5332,33.4616,33.5909,487993.92221409,0
+TRNO.US,D,20181220,000000,33.5811,33.8879,33.1301,33.5278,363483.32893529,0
+TRNO.US,D,20181221,000000,33.5633,34.026,32.7699,32.7887,773420.60078079,0
+TRNO.US,D,20181224,000000,32.7127,32.844,31.2267,31.2346,158376.35579135,0
+TRNO.US,D,20181226,000000,31.4389,32.2351,30.9603,32.2253,350719.82004484,0
+TRNO.US,D,20181227,000000,31.8642,32.2539,31.2,32.2351,404524.3846783,0
+TRNO.US,D,20181228,000000,32.4384,32.7374,31.8464,32.1769,253508.78520513,0
+TRNO.US,D,20181231,000000,32.2815,32.4837,31.727,32.4837,352303.85723682,0
+TRNO.US,D,20190102,000000,32.1582,32.1582,31.4023,31.6332,322392.61367699,0
+TRNO.US,D,20190103,000000,31.5602,32.1217,31.3797,31.6983,354514.21239722,0
+TRNO.US,D,20190104,000000,31.8918,32.4384,31.6431,32.2055,315021.72276384,0
+TRNO.US,D,20190107,000000,32.3239,32.7521,31.9647,32.5282,394207.36701078,0
+TRNO.US,D,20190108,000000,32.6594,33.8327,32.5647,33.7576,386672.2956593,0
+TRNO.US,D,20190109,000000,33.8603,33.9244,33.3245,33.8327,231831.90004889,0
+TRNO.US,D,20190110,000000,33.7576,34.4612,33.6846,34.172,305032.05251348,0
+TRNO.US,D,20190111,000000,34.1187,34.5707,33.9323,34.471,181249.12315267,0
+TRNO.US,D,20190114,000000,34.3566,34.4967,34.0596,34.0823,260638.47275827,0
+TRNO.US,D,20190115,000000,34.2106,34.5056,34.182,34.5056,230907.6249887,0
+TRNO.US,D,20190116,000000,34.4799,34.8658,34.3665,34.848,150699.40011047,0
+TRNO.US,D,20190117,000000,34.7364,35.144,34.6368,34.9772,178546.2266773,0
+TRNO.US,D,20190118,000000,34.9871,35.3383,34.8568,35.2071,164564.53947287,0
+TRNO.US,D,20190122,000000,35.4765,35.5515,34.8756,35.3285,284916.9084403,0
+TRNO.US,D,20190123,000000,35.3383,35.7992,35.2535,35.7163,281386.01555684,0
+TRNO.US,D,20190124,000000,35.7449,35.8623,35.4094,35.5683,150140.98392827,0
+TRNO.US,D,20190125,000000,35.6778,36.1495,35.6778,36.0952,135962.68558164,0
+TRNO.US,D,20190128,000000,36.1593,36.634,36.0201,36.5925,190905.36522891,0
+TRNO.US,D,20190129,000000,36.5737,36.9162,36.5549,36.8707,204242.49219399,0
+TRNO.US,D,20190130,000000,36.8609,37.3118,36.7967,37.3118,339807.90165327,0
+TRNO.US,D,20190131,000000,37.295,37.4963,36.8707,37.2575,405530.74995765,0
+TRNO.US,D,20190201,000000,37.2674,37.2674,36.5549,37.0927,268009.36367142,0
+TRNO.US,D,20190204,000000,37.0178,37.295,36.8243,37.2387,256975.83014036,0
+TRNO.US,D,20190205,000000,37.2477,37.3651,37.0542,37.2131,245923.04087886,0
+TRNO.US,D,20190206,000000,37.1293,37.1756,36.9082,37.0829,130646.07706654,0
+TRNO.US,D,20190207,000000,38.562,39.4362,37.3691,39.2901,699351.91352828,0
+TRNO.US,D,20190208,000000,39.0682,39.3454,38.3193,38.413,470302.97325493,0
+TRNO.US,D,20190211,000000,38.4396,38.5768,38.0992,38.1732,505855.13236854,0
+TRNO.US,D,20190212,000000,38.2186,38.4228,37.7627,37.8486,550348.03115433,0
+TRNO.US,D,20190213,000000,38.1535,38.5038,37.4065,38.1348,589594.25013023,0
+TRNO.US,D,20190214,000000,38.1348,38.3774,37.9344,38.109,292589.8102832,0
+TRNO.US,D,20190215,000000,38.118,38.2916,37.9344,38.2738,322169.6525879,0
+TRNO.US,D,20190219,000000,38.2275,38.3093,37.8574,37.969,276119.06655703,0
+TRNO.US,D,20190220,000000,37.9878,38.0163,37.6453,37.8861,341907.78972863,0
+TRNO.US,D,20190221,000000,37.7588,38.0419,37.6187,37.9245,393916.50413548,0
+TRNO.US,D,20190222,000000,38.0519,38.3874,37.8762,38.2916,420948.50926767,0
+TRNO.US,D,20190225,000000,38.3093,38.3093,37.9778,38.0992,264828.11431402,0
+TRNO.US,D,20190226,000000,38.2738,38.2738,37.7588,37.8298,319644.1115243,0
+TRNO.US,D,20190227,000000,37.7292,37.8121,37.3118,37.4786,191116.16480404,0
+TRNO.US,D,20190228,000000,37.4786,38.0607,37.4786,37.7775,464278.97001174,0
+TRNO.US,D,20190301,000000,37.7865,37.9147,37.4026,37.8486,314839.30005459,0
+TRNO.US,D,20190304,000000,37.9591,38.1821,37.4707,37.8762,320499.47133879,0
+TRNO.US,D,20190305,000000,37.82,37.9591,37.7016,37.8486,300935.64923134,0
+TRNO.US,D,20190306,000000,37.8673,37.8861,37.5447,37.592,241243.89838663,0
+TRNO.US,D,20190307,000000,37.6551,37.8762,37.3977,37.5259,273206.38396602,0
+TRNO.US,D,20190308,000000,37.4618,37.6818,37.3513,37.5161,308894.34665207,0
+TRNO.US,D,20190311,000000,37.6641,38.0025,37.592,37.8959,311096.5941365,0
+TRNO.US,D,20190312,000000,37.9778,38.2827,37.8673,38.1919,343347.9156722,0
+TRNO.US,D,20190313,000000,38.3193,38.6981,38.1633,38.3015,501621.91205448,0
+TRNO.US,D,20190314,000000,38.413,38.4663,38.1535,38.338,847415.30549011,0
+TRNO.US,D,20190315,000000,38.4228,38.8561,38.3676,38.5905,757916.69741363,0
+TRNO.US,D,20190318,000000,38.562,38.8807,38.4317,38.8561,324623.23802731,0
+TRNO.US,D,20190319,000000,38.8925,38.9576,38.1268,38.1919,319086.7088016,0
+TRNO.US,D,20190320,000000,38.2374,38.6706,37.7677,38.3577,211442.10845235,0
+TRNO.US,D,20190321,000000,38.264,38.9488,38.264,38.7741,354748.32154075,0
+TRNO.US,D,20190322,000000,38.6794,38.8747,38.1446,38.1919,290594.30853592,0
+TRNO.US,D,20190325,000000,38.2186,38.4317,38.0074,38.2827,205499.18196881,0
+TRNO.US,D,20190326,000000,38.4396,38.7909,38.3479,38.782,281755.92827282,0
+TRNO.US,D,20190327,000000,38.7909,38.7909,38.3577,38.6794,183539.54161324,0
+TRNO.US,D,20190328,000000,38.8106,39.2605,38.7367,39.2102,338826.87286132,0
+TRNO.US,D,20190329,000000,39.2004,39.2823,38.9863,39.0514,392834.12939393,0
+TRNO.US,D,20190401,000000,39.0702,39.1954,38.4929,39.0159,214547.34834756,0
+TRNO.US,D,20190402,000000,39.0336,39.4698,38.5807,39.3859,280408.02714336,0
+TRNO.US,D,20190403,000000,39.451,39.6464,39.154,39.2941,281762.00902979,0
+TRNO.US,D,20190404,000000,39.3326,39.4994,39.2142,39.4796,231942.36713393,0
+TRNO.US,D,20190405,000000,39.5181,39.9256,39.3859,39.8792,281216.76782104,0
+TRNO.US,D,20190408,000000,39.8516,39.8882,39.5902,39.8131,245690.95865432,0
+TRNO.US,D,20190409,000000,39.8131,39.9059,39.6434,39.7214,290676.39875509,0
+TRNO.US,D,20190410,000000,39.8417,40.4733,39.7678,40.4634,221381.10572793,0
+TRNO.US,D,20190411,000000,40.6587,40.7703,40.3519,40.6874,254920.53428281,0
+TRNO.US,D,20190412,000000,40.788,41.0021,40.4101,40.9469,168410.61825954,0
+TRNO.US,D,20190415,000000,41.0593,41.0593,40.5295,40.6311,179569.82076809,0
+TRNO.US,D,20190416,000000,40.5858,40.641,39.5724,39.8516,154920.45891059,0
+TRNO.US,D,20190417,000000,39.9986,39.9986,39.4047,39.6365,253090.22643335,0
+TRNO.US,D,20190418,000000,39.675,40.1299,39.4895,40.1101,168259.61279466,0
+TRNO.US,D,20190422,000000,39.9621,40.0085,39.3582,39.7115,137487.94212287,0
+TRNO.US,D,20190423,000000,39.8516,40.4358,39.8033,40.42,185605.98552524,0
+TRNO.US,D,20190424,000000,40.4634,40.8452,40.3469,40.8452,186429.92809534,0
+TRNO.US,D,20190425,000000,40.7603,41.0593,40.5295,40.7436,169635.89079,0
+TRNO.US,D,20190426,000000,40.9103,41.2271,40.6163,41.0949,84374.556865572,0
+TRNO.US,D,20190429,000000,41.1413,41.379,40.9103,41.16,198949.19324729,0
+TRNO.US,D,20190430,000000,41.2271,41.5873,40.9646,41.4777,345756.90889378,0
+TRNO.US,D,20190501,000000,41.4303,42.1083,41.0021,41.6444,279578.00381629,0
+TRNO.US,D,20190502,000000,43.6584,43.83,41.7077,41.9316,312548.88159402,0
+TRNO.US,D,20190503,000000,42.1369,42.3224,41.5695,42.1546,371946.72918494,0
+TRNO.US,D,20190506,000000,41.9218,42.1269,41.7826,41.9681,197704.66498641,0
+TRNO.US,D,20190507,000000,41.8586,41.9593,41.0505,41.4205,257472.42529331,0
+TRNO.US,D,20190508,000000,41.4303,41.8971,41.4303,41.531,236136.06252766,0
+TRNO.US,D,20190509,000000,41.606,41.7728,41.1146,41.7728,401092.81082542,0
+TRNO.US,D,20190510,000000,41.754,42.2473,41.6919,42.1822,389028.5889871,0
+TRNO.US,D,20190513,000000,41.8675,42.1083,41.7451,41.9504,197176.65258909,0
+TRNO.US,D,20190514,000000,41.83,42.2375,41.6919,42.0244,353427.7838177,0
+TRNO.US,D,20190515,000000,41.9218,42.4476,41.83,42.1369,185733.68142171,0
+TRNO.US,D,20190516,000000,42.2375,42.6943,42.0244,42.4131,210788.42707754,0
+TRNO.US,D,20190517,000000,42.2849,42.5543,41.9316,42.4802,497870.08500093,0
+TRNO.US,D,20190520,000000,42.2671,42.2671,41.7451,41.9504,451803.28361812,0
+TRNO.US,D,20190521,000000,42.0342,42.7022,42.0342,42.6943,350227.27872987,0
+TRNO.US,D,20190522,000000,42.647,42.8798,42.3687,42.5267,174400.16387987,0
+TRNO.US,D,20190523,000000,42.3402,42.4428,42.0727,42.3402,285342.56142855,0
+TRNO.US,D,20190524,000000,42.4891,42.5818,41.977,42.2573,316530.76395313,0
+TRNO.US,D,20190528,000000,42.3875,42.6342,42.2573,42.35,635004.32975975,0
+TRNO.US,D,20190529,000000,42.2198,42.2573,41.6494,42.1546,658263.22518898,0
+TRNO.US,D,20190530,000000,42.1457,42.572,42.1457,42.35,745391.35150471,0
+TRNO.US,D,20190531,000000,42.1546,42.722,42.0816,42.4614,726590.66439763,0
+TRNO.US,D,20190603,000000,42.647,42.8888,42.3402,42.8059,273670.54841511,0
+TRNO.US,D,20190604,000000,42.871,43.0101,41.977,42.2937,249132.66710215,0
+TRNO.US,D,20190605,000000,42.4131,43.092,42.3599,43.0585,213003.84953541,0
+TRNO.US,D,20190606,000000,43.1009,43.4374,42.8888,43.3623,346487.61319027,0
+TRNO.US,D,20190607,000000,43.6317,43.985,43.5716,43.6772,353491.63176593,0
+TRNO.US,D,20190610,000000,43.6672,43.7817,43.243,43.6672,191262.10297144,0
+TRNO.US,D,20190611,000000,43.7433,43.7719,43.3575,43.7245,305576.28026273,0
+TRNO.US,D,20190612,000000,43.7531,44.2248,43.7531,44.0047,253776.33851202,0
+TRNO.US,D,20190613,000000,44.0669,44.2248,43.84,44.0303,349493.5340549,0
+TRNO.US,D,20190614,000000,44.0481,44.206,43.7343,44.0768,247395.5975263,0
+TRNO.US,D,20190617,000000,44.1152,44.4487,44.0481,44.2919,381424.60238991,0
+TRNO.US,D,20190618,000000,44.4487,44.6915,44.206,44.4685,189494.62961072,0
+TRNO.US,D,20190619,000000,44.3758,45.1276,44.1803,45.0418,543034.90743245,0
+TRNO.US,D,20190620,000000,45.175,45.322,44.9885,45.1562,450640.8455764,0
+TRNO.US,D,20190621,000000,44.8483,44.8483,44.3481,44.5425,509617.09401706,0
+TRNO.US,D,20190624,000000,44.6441,44.7921,44.4586,44.7013,349913.10628616,0
+TRNO.US,D,20190625,000000,44.7734,45.1562,44.3106,44.3481,261176.61975055,0
+TRNO.US,D,20190626,000000,44.3816,44.3816,43.5498,43.8429,560421.81854285,0
+TRNO.US,D,20190627,000000,43.911,44.6155,43.911,44.5869,366970.64306043,0
+TRNO.US,D,20190628,000000,44.5869,45.691,44.5869,45.5548,1401268.8930405,0
+TRNO.US,D,20190701,000000,45.7867,45.7867,44.7556,45.2657,368403.67478753,0
+TRNO.US,D,20190702,000000,45.4049,46.1134,45.3793,46.0186,339334.61606872,0
+TRNO.US,D,20190703,000000,46.0936,46.6284,46.0936,46.4004,163340.28040191,0
+TRNO.US,D,20190705,000000,46.141,46.5336,45.5864,46.4104,136300.16759375,0
+TRNO.US,D,20190708,000000,46.364,46.5238,46.0936,46.2702,212289.36059085,0
+TRNO.US,D,20190709,000000,46.2998,46.5781,46.1863,46.5613,186230.27657466,0
+TRNO.US,D,20190710,000000,46.9244,47.4109,46.6906,47.2146,201430.14209307,0
+TRNO.US,D,20190711,000000,47.1395,47.2244,46.1775,46.364,433389.73803844,0
+TRNO.US,D,20190712,000000,46.3916,46.6728,46.0186,46.4104,378549.41780025,0
+TRNO.US,D,20190715,000000,46.506,46.6826,46.1696,46.2998,172776.60176756,0
+TRNO.US,D,20190716,000000,46.1863,46.6255,46.1863,46.3195,206763.97941961,0
+TRNO.US,D,20190717,000000,46.29,46.434,45.916,46.2229,183584.13383105,0
+TRNO.US,D,20190718,000000,46.141,46.4202,45.7769,46.3285,165272.94766046,0
+TRNO.US,D,20190719,000000,46.1863,46.506,45.4216,45.5045,149456.89876859,0
+TRNO.US,D,20190722,000000,45.5992,45.8884,45.2539,45.6999,152820.57083523,0
+TRNO.US,D,20190723,000000,46.0008,46.214,45.6841,46.1035,206108.27112581,0
+TRNO.US,D,20190724,000000,46.2702,46.4389,45.9347,46.2426,307216.05772698,0
+TRNO.US,D,20190725,000000,46.29,46.4863,45.8933,45.9634,204358.02657651,0
+TRNO.US,D,20190726,000000,45.9634,46.2614,45.7433,46.133,324275.62142023,0
+TRNO.US,D,20190729,000000,46.2041,46.5613,46.0048,46.214,213361.60073744,0
+TRNO.US,D,20190730,000000,46.1134,46.4202,45.9446,46.1775,375964.0826264,0
+TRNO.US,D,20190731,000000,46.133,46.4004,45.4414,45.6082,608813.49600909,0
+TRNO.US,D,20190801,000000,45.991,46.7004,45.9081,46.4567,411788.86234438,0
+TRNO.US,D,20190802,000000,45.8785,46.515,45.7098,45.8785,407748.19933452,0
+TRNO.US,D,20190805,000000,45.5814,45.5814,44.1617,44.8523,394710.0429207,0
+TRNO.US,D,20190806,000000,44.8237,45.5144,44.7319,45.1513,471600.20140959,0
+TRNO.US,D,20190807,000000,45.0852,45.8321,44.5987,45.543,475278.04591995,0
+TRNO.US,D,20190808,000000,45.6367,46.6432,45.4759,46.3561,344555.95939123,0
+TRNO.US,D,20190809,000000,46.1863,46.4567,45.7581,46.2524,381654.65769546,0
+TRNO.US,D,20190812,000000,46.2229,46.3916,45.991,45.991,259150.7142184,0
+TRNO.US,D,20190813,000000,45.9821,46.3916,45.6999,46.3383,976694.22569678,0
+TRNO.US,D,20190814,000000,46.1775,46.5613,45.9821,46.2614,202560.14943092,0
+TRNO.US,D,20190815,000000,46.3827,46.8968,46.2702,46.7103,338700.19042434,0
+TRNO.US,D,20190816,000000,46.813,47.5974,46.7281,47.3911,260160.11987624,0
+TRNO.US,D,20190819,000000,47.6793,47.8203,47.3763,47.5036,382569.8116202,0
+TRNO.US,D,20190820,000000,47.5313,47.5313,46.9146,47.176,171983.06298232,0
+TRNO.US,D,20190821,000000,47.3358,47.4345,47.0832,47.1109,280672.54007178,0
+TRNO.US,D,20190822,000000,47.1671,47.4938,46.7004,47.3171,347637.88971804,0
+TRNO.US,D,20190823,000000,47.2146,47.3526,46.3195,46.4104,309670.65662587,0
+TRNO.US,D,20190826,000000,46.7201,46.9905,46.4765,46.803,238218.72179159,0
+TRNO.US,D,20190827,000000,46.952,47.1671,46.4597,46.6175,470838.07986874,0
+TRNO.US,D,20190828,000000,46.6333,46.9244,46.506,46.7656,296754.11535156,0
+TRNO.US,D,20190829,000000,46.9619,47.4395,46.9619,47.1671,303752.05317024,0
+TRNO.US,D,20190830,000000,47.1859,47.2787,47.0093,47.1948,314695.38880618,0
+TRNO.US,D,20190903,000000,47.0832,47.4207,47.0171,47.2609,260339.502207,0
+TRNO.US,D,20190904,000000,47.4652,47.7552,47.3358,47.6162,272153.39954985,0
+TRNO.US,D,20190905,000000,47.6526,47.698,47.2787,47.6162,386783.77620385,0
+TRNO.US,D,20190906,000000,47.6438,47.6526,47.1859,47.5687,257046.77230506,0
+TRNO.US,D,20190909,000000,47.5214,47.8944,47.4652,47.5875,321178.48920099,0
+TRNO.US,D,20190910,000000,47.4395,47.4395,46.0265,46.1696,418658.0908071,0
+TRNO.US,D,20190911,000000,46.1863,46.515,45.7769,46.0561,455699.02192007,0
+TRNO.US,D,20190912,000000,46.4567,47.2046,46.4567,47.1198,310673.98152674,0
+TRNO.US,D,20190913,000000,47.2046,47.7276,46.6255,46.9619,498461.94534649,0
+TRNO.US,D,20190916,000000,47.0271,47.7552,46.952,47.7365,212697.78476767,0
+TRNO.US,D,20190917,000000,47.6625,47.9802,47.6526,47.849,250041.74026991,0
+TRNO.US,D,20190918,000000,47.9713,48.0434,46.6255,47.0646,304890.16818406,0
+TRNO.US,D,20190919,000000,47.2885,47.849,47.2046,47.3813,238742.68035094,0
+TRNO.US,D,20190920,000000,47.7365,47.9802,47.4652,47.8569,1095450.3959583,0
+TRNO.US,D,20190923,000000,47.8115,48.3897,47.698,48.0917,435021.40782671,0
+TRNO.US,D,20190924,000000,48.2209,48.2209,47.2332,47.3911,287364.41312272,0
+TRNO.US,D,20190925,000000,47.4207,47.4938,47.1198,47.4296,198857.98189266,0
+TRNO.US,D,20190926,000000,47.5401,48.1746,47.5401,48.0621,211471.49877773,0
+TRNO.US,D,20190927,000000,48.1193,48.2209,47.4553,47.849,197176.65258909,0
+TRNO.US,D,20190930,000000,47.7552,48.1795,47.6881,47.6881,303291.94255914,0
+TRNO.US,D,20191001,000000,47.7079,47.8854,47.0586,47.3626,221341.58080758,0
+TRNO.US,D,20191002,000000,47.2609,47.7947,47.2609,47.775,310813.83893716,0
+TRNO.US,D,20191003,000000,47.8115,48.5426,47.7079,48.0739,317446.93133735,0
+TRNO.US,D,20191004,000000,48.2338,48.5239,48.15,48.3729,223303.63839151,0
+TRNO.US,D,20191007,000000,48.3828,48.9373,48.0128,48.6946,236695.49216937,0
+TRNO.US,D,20191008,000000,48.5989,49.1436,48.3541,48.9561,356848.20961611,0
+TRNO.US,D,20191009,000000,49.2294,49.2847,48.7686,48.9758,296799.72102887,0
+TRNO.US,D,20191010,000000,48.9275,49.6053,48.667,49.409,344639.06306988,0
+TRNO.US,D,20191011,000000,49.6498,49.8027,49.3024,49.5274,428905.1797694,0
+TRNO.US,D,20191014,000000,49.4978,49.6784,49.2107,49.557,521945.82878379,0
+TRNO.US,D,20191015,000000,49.3991,49.6784,49.0695,49.4899,625342.00692653,0
+TRNO.US,D,20191016,000000,49.3695,49.8481,48.7962,49.7642,515871.1525658,0
+TRNO.US,D,20191017,000000,49.7642,50.6839,49.7197,50.374,704368.53803263,0
+TRNO.US,D,20191018,000000,50.2517,50.3917,50.0918,50.1401,245801.42573936,0
+TRNO.US,D,20191021,000000,50.2132,50.4194,50.0257,50.3651,280796.18213027,0
+TRNO.US,D,20191022,000000,50.4105,50.6542,49.8846,49.9132,208969.26728253,0
+TRNO.US,D,20191023,000000,49.9615,50.1017,49.481,50.0543,325542.44579001,0
+TRNO.US,D,20191024,000000,50.3552,50.6739,50.0158,50.6266,556975.04279755,0
+TRNO.US,D,20191025,000000,50.747,50.8614,50.3128,50.6266,354158.48811418,0
+TRNO.US,D,20191028,000000,50.7124,51.4801,50.6839,51.3676,502774.21550123,0
+TRNO.US,D,20191029,000000,51.3962,51.8008,51.3874,51.566,257271.76031313,0
+TRNO.US,D,20191030,000000,51.6035,52.0702,51.4801,52.0514,242467.1439981,0
+TRNO.US,D,20191031,000000,52.3997,53.3756,51.9271,52.9375,583170.94384568,0
+TRNO.US,D,20191101,000000,52.8407,53.0963,52.456,53.0865,796726.11534683,0
+TRNO.US,D,20191104,000000,53.047,53.1013,52.5034,52.899,354964.18841336,0
+TRNO.US,D,20191105,000000,52.8112,52.8112,51.4889,51.7051,624732.91776955,0
+TRNO.US,D,20191106,000000,51.8738,52.2695,51.8284,52.1373,305442.50360928,0
+TRNO.US,D,20191107,000000,52.0998,52.2863,51.8096,52.0899,361310.47177624,0
+TRNO.US,D,20191108,000000,52.0702,52.4195,52.0435,52.1274,242926.24114971,0
+TRNO.US,D,20191111,000000,52.1659,52.305,51.8324,52.08,177546.95561442,0
+TRNO.US,D,20191112,000000,52.1185,52.4934,51.6399,51.6952,191469.86216809,0
+TRNO.US,D,20191113,000000,51.6764,52.1274,51.6163,52.0347,344894.45486283,0
+TRNO.US,D,20191114,000000,52.1659,52.7579,52.0435,52.6533,764262.9807765,0
+TRNO.US,D,20191115,000000,52.6533,53.1239,52.5517,52.9454,225969.03686553,0
+TRNO.US,D,20191118,000000,52.9641,53.2395,52.6533,52.8892,206367.71675674,0
+TRNO.US,D,20191119,000000,53.0184,53.423,52.8793,53.2059,262568.09963833,0
+TRNO.US,D,20191120,000000,53.2059,53.6687,53.1427,53.4328,433989.70605996,0
+TRNO.US,D,20191121,000000,53.2927,53.5552,52.9789,53.273,665461.82798783,0
+TRNO.US,D,20191122,000000,53.4506,53.4506,52.6138,52.9641,178723.58208907,0
+TRNO.US,D,20191125,000000,53.1694,53.5916,52.9888,53.2641,266804.36033089,0
+TRNO.US,D,20191126,000000,53.2641,54.159,53.2148,54.1264,462670.60979186,0
+TRNO.US,D,20191127,000000,54.2488,54.4096,53.8838,54.391,337777.94228314,0
+TRNO.US,D,20191129,000000,54.382,54.6199,54.164,54.164,239811.88011903,0
+TRNO.US,D,20191202,000000,54.0239,54.4817,53.5996,53.8838,394917.80211735,0
+TRNO.US,D,20191203,000000,53.8364,54.1452,53.7693,54.1068,231219.77051341,0
+TRNO.US,D,20191204,000000,54.1452,54.5448,53.3302,53.3302,389106.62536828,0
+TRNO.US,D,20191205,000000,53.2828,53.9381,53.2059,53.7052,462545.95427388,0
+TRNO.US,D,20191206,000000,53.9568,54.2764,53.5365,53.5453,494101.02913594,0
+TRNO.US,D,20191209,000000,53.5996,53.7604,53.3519,53.4802,349545.22048918,0
+TRNO.US,D,20191210,000000,53.4802,53.7426,52.9937,53.0668,274070.86491596,0
+TRNO.US,D,20191211,000000,53.0184,53.2148,52.1096,52.1274,357214.0684941,0
+TRNO.US,D,20191212,000000,52.1274,52.373,50.89,51.0588,588978.06675677,0
+TRNO.US,D,20191213,000000,51.0588,51.3577,50.223,50.8338,725998.80405206,0
+TRNO.US,D,20191216,000000,50.8427,51.0351,50.1944,50.6641,480774.03676582,0
+TRNO.US,D,20191217,000000,50.7568,50.8328,49.8293,49.8481,491855.2028932,0
+TRNO.US,D,20191218,000000,49.8944,50.2319,49.3123,49.5471,441937.25542624,0
+TRNO.US,D,20191219,000000,49.5274,49.6872,49.3123,49.5767,714499.07915291,0
+TRNO.US,D,20191220,000000,49.8579,50.3651,49.6596,49.9418,825320.87502158,0
+TRNO.US,D,20191223,000000,49.9793,50.0158,49.3892,49.4357,238167.0353573,0
+TRNO.US,D,20191224,000000,49.4978,49.774,49.3498,49.6784,88936.138056288,0
+TRNO.US,D,20191226,000000,49.705,49.9793,49.4978,49.774,111638.64422231,0
+TRNO.US,D,20191227,000000,49.8747,50.5151,49.8747,50.4578,368173.61948197,0
+TRNO.US,D,20191230,000000,50.3917,50.9265,50.3069,50.8358,245743.6585481,0
+TRNO.US,D,20191231,000000,50.8446,51.4436,50.741,51.0617,470482.3555857,0
+TRNO.US,D,20200102,000000,51.3163,51.3163,50.0336,50.5329,401112.06655585,0
+TRNO.US,D,20200103,000000,50.3542,51.1732,50.3394,51.1278,203546.24552036,0
+TRNO.US,D,20200106,000000,51.1545,51.6557,50.9749,51.2502,308412.95339155,0
+TRNO.US,D,20200107,000000,50.8634,51.1732,50.6937,50.8446,453997.42342658,0
+TRNO.US,D,20200108,000000,50.8161,51.2502,50.5151,51.1358,436693.61599483,0
+TRNO.US,D,20200109,000000,51.1929,51.6735,51.0341,51.3262,236761.36703659,0
+TRNO.US,D,20200110,000000,51.4012,51.8432,51.2127,51.6557,251011.62100741,0
+TRNO.US,D,20200113,000000,51.6557,52.5044,51.6557,52.4944,296654.79632097,0
+TRNO.US,D,20200114,000000,52.523,52.523,51.8344,51.8521,250413.67990487,0
+TRNO.US,D,20200115,000000,51.9399,53.0312,51.9399,52.9404,272892.21152231,0
+TRNO.US,D,20200116,000000,53.0608,53.7969,52.9404,53.7871,265628.74731573,0
+TRNO.US,D,20200117,000000,53.8542,54.0791,53.349,53.8907,264868.65269385,0
+TRNO.US,D,20200121,000000,53.8907,54.6347,53.8443,54.5991,306604.94165099,0
+TRNO.US,D,20200122,000000,54.8152,54.9188,53.3252,53.4664,278247.33149827,0
+TRNO.US,D,20200123,000000,53.4861,54.4837,53.269,54.2952,266328.03436784,0
+TRNO.US,D,20200124,000000,54.3535,54.4196,53.8097,53.9371,221151.05042237,0
+TRNO.US,D,20200127,000000,53.5621,54.5813,53.4466,54.3149,215915.51866692,0
+TRNO.US,D,20200128,000000,54.4561,54.7215,54.2666,54.6534,287716.08356777,0
+TRNO.US,D,20200129,000000,54.9188,54.9188,54.4363,54.7589,180596.45523736,0
+TRNO.US,D,20200130,000000,54.5715,55.2779,54.5715,54.9474,270525.78359956,0
+TRNO.US,D,20200131,000000,54.9376,54.9938,53.8907,54.0042,396420.76254966,0
+TRNO.US,D,20200203,000000,54.1935,54.7589,54.159,54.4274,266984.75612114,0
+TRNO.US,D,20200204,000000,54.4739,55.2681,54.1541,54.7964,225637.6356104,0
+TRNO.US,D,20200205,000000,55.0313,55.201,54.5813,54.7777,144701.74681416,0
+TRNO.US,D,20200206,000000,54.7777,55.0125,54.6632,54.7964,154690.40360503,0
+TRNO.US,D,20200207,000000,55.1349,56.1147,54.7777,55.5325,297007.48022552,0
+TRNO.US,D,20200210,000000,55.5681,55.8247,55.2395,55.7476,301423.12324883,0
+TRNO.US,D,20200211,000000,55.8443,56.1937,55.5651,56.1838,432861.72564111,0
+TRNO.US,D,20200212,000000,56.4552,56.9939,56.164,56.9662,315073.40919813,0
+TRNO.US,D,20200213,000000,56.7107,57.7103,56.7107,57.7014,299055.68186658,0
+TRNO.US,D,20200214,000000,57.7191,58.3723,57.5721,58.247,360421.66779839,0
+TRNO.US,D,20200218,000000,58.2944,58.696,58.1444,58.5894,381786.40742992,0
+TRNO.US,D,20200219,000000,58.5598,58.768,58.1297,58.4641,395265.41872442,0
+TRNO.US,D,20200220,000000,58.3802,58.474,57.7103,58.323,297561.84256973,0
+TRNO.US,D,20200221,000000,58.4454,58.7286,58.247,58.5499,261421.87694854,0
+TRNO.US,D,20200224,000000,57.504,58.023,56.9179,56.9179,367453.04978044,0
+TRNO.US,D,20200225,000000,56.9179,57.1261,55.5325,55.6263,424725.67280861,0
+TRNO.US,D,20200226,000000,55.6648,56.4294,55.3895,55.5503,273526.63716671,0
+TRNO.US,D,20200227,000000,54.7017,54.9849,51.6173,51.6173,471056.98711984,0
+TRNO.US,D,20200228,000000,50.7322,51.7978,48.594,51.7505,896605.58903906,0
+TRNO.US,D,20200302,000000,52.0504,54.3633,51.3064,54.3149,494469.92839243,0
+TRNO.US,D,20200303,000000,54.2123,55.6362,53.7407,54.1452,367878.70276869,0
+TRNO.US,D,20200304,000000,54.8616,57.2771,54.8616,56.8626,475755.38534248,0
+TRNO.US,D,20200305,000000,55.795,56.3623,55.1912,56.1246,436458.4933918,0
+TRNO.US,D,20200306,000000,54.7116,55.8443,53.0224,54.9277,457503.99328214,0
+TRNO.US,D,20200309,000000,51.8719,52.383,49.3063,52.0247,553259.70028585,0
+TRNO.US,D,20200310,000000,52.3918,52.6839,48.2614,51.7416,516969.74265928,0
+TRNO.US,D,20200311,000000,50.5052,50.5615,47.4029,47.9497,650175.81841228,0
+TRNO.US,D,20200312,000000,44.7704,46.2505,42.195,42.4033,802716.67442666,0
+TRNO.US,D,20200313,000000,44.4882,47.2984,42.7052,47.2984,618186.98288599,0
+TRNO.US,D,20200316,000000,43.3841,44.508,39.7204,40.6015,774815.12104705,0
+TRNO.US,D,20200317,000000,41.2626,47.0823,40.6686,43.2894,764424.12083634,0
+TRNO.US,D,20200318,000000,40.3381,43.7333,39.893,43.3555,900093.91662369,0
+TRNO.US,D,20200319,000000,43.2153,45.7995,40.6301,43.979,803056.18335776,0
+TRNO.US,D,20200320,000000,44.3471,44.6096,40.3657,41.5823,1264396.1208316,0
+TRNO.US,D,20200323,000000,41.4896,43.5262,40.0272,42.9026,734130.80304658,0
+TRNO.US,D,20200324,000000,43.8449,44.7704,41.8577,44.4113,725184.99607692,0
+TRNO.US,D,20200325,000000,43.9129,45.3368,42.4111,44.4596,786539.83395428,0
+TRNO.US,D,20200326,000000,45.0753,45.7699,44.2889,45.5311,932344.22469989,0
+TRNO.US,D,20200327,000000,44.4014,46.6126,43.9199,45.322,762173.22729611,0
+TRNO.US,D,20200330,000000,46.1676,48.9363,45.0467,48.7282,639253.76542575,0
+TRNO.US,D,20200331,000000,48.5288,49.0883,46.6698,49.0883,901722.54603349,0
+TRNO.US,D,20200401,000000,47.1622,47.3003,43.8409,45.0368,668697.80415801,0
+TRNO.US,D,20200402,000000,44.877,46.0521,43.8242,45.0003,611666.38448985,0
+TRNO.US,D,20200403,000000,44.3816,45.5806,44.0412,45.019,521979.27294715,0
+TRNO.US,D,20200406,000000,46.7459,48.2545,46.135,47.4652,616053.65064729,0
+TRNO.US,D,20200407,000000,48.6137,49.5777,47.3142,47.5135,526530.71954291,0
+TRNO.US,D,20200408,000000,48.0829,50.1796,47.3616,49.8747,506940.54748857,0
+TRNO.US,D,20200409,000000,50.9285,53.7939,50.747,53.5572,342323.30812192,0
+TRNO.US,D,20200413,000000,52.7224,52.9128,50.6058,50.9207,329802.01605098,0
+TRNO.US,D,20200414,000000,52.4175,52.9947,51.0242,51.9724,310642.56428237,0
+TRNO.US,D,20200415,000000,50.7016,51.1841,49.4672,50.0089,418406.75285213,0
+TRNO.US,D,20200416,000000,50.0562,50.4352,49.0123,50.4253,484720.44804258,0
+TRNO.US,D,20200417,000000,51.555,52.4658,51.3134,52.0021,534634.34167154,0
+TRNO.US,D,20200420,000000,51.3745,51.3745,49.553,50.3128,391913.90817172,0
+TRNO.US,D,20200421,000000,49.1258,50.2645,48.9265,49.7908,271668.96591086,0
+TRNO.US,D,20200422,000000,50.6631,50.6631,49.5333,50.1036,218208.97750598,0
+TRNO.US,D,20200423,000000,50.0562,50.7213,49.5629,49.7327,442529.11577181,0
+TRNO.US,D,20200424,000000,49.6398,50.3878,48.8574,49.403,435376.11865026,0
+TRNO.US,D,20200427,000000,49.8293,51.7545,49.8293,51.3183,462237.86258714,0
+TRNO.US,D,20200428,000000,52.9849,52.9849,51.706,51.8018,348207.45395469,0
+TRNO.US,D,20200429,000000,53.0727,53.9449,52.0376,53.2128,437146.63238947,0
+TRNO.US,D,20200430,000000,52.0751,52.5034,51.4791,52.0021,422639.9731662,0
+TRNO.US,D,20200501,000000,50.891,51.7159,49.7129,50.9848,390472.76876866,0
+TRNO.US,D,20200504,000000,50.1125,50.5397,49.2688,49.8944,476082.73275964,0
+TRNO.US,D,20200505,000000,50.5397,51.4308,50.2645,50.8624,309993.95020504,0
+TRNO.US,D,20200506,000000,50.9561,51.2808,49.8382,49.9132,229460.40482865,0
+TRNO.US,D,20200507,000000,50.8249,52.1333,48.5111,48.7735,445778.26691542,0
+TRNO.US,D,20200508,000000,49.6853,50.1698,48.8031,49.1643,543804.12318978,0
+TRNO.US,D,20200511,000000,48.5377,49.5333,47.8588,48.7557,577775.2854899,0
+TRNO.US,D,20200512,000000,48.7282,48.7933,46.0423,46.1311,451855.98351189,0
+TRNO.US,D,20200513,000000,45.7601,45.7601,44.2218,44.4794,721029.81214403,0
+TRNO.US,D,20200514,000000,43.5498,43.985,42.2395,43.9475,667609.3486595,0
+TRNO.US,D,20200515,000000,43.5775,43.91,42.7318,43.4817,568313.62763686,0
+TRNO.US,D,20200518,000000,44.9431,46.1488,44.6402,45.3122,607846.65565008,0
+TRNO.US,D,20200519,000000,45.1818,46.0719,45.0141,45.3122,448654.46496458,0
+TRNO.US,D,20200520,000000,45.8528,45.9782,45.019,45.2835,438445.88746312,0
+TRNO.US,D,20200521,000000,45.2647,46.0916,44.7536,45.6072,396984.24602935,0
+TRNO.US,D,20200522,000000,45.8341,46.0373,44.9431,45.3911,323077.71229617,0
+TRNO.US,D,20200526,000000,47.0872,47.5333,46.5929,47.5233,442106.50316204,0
+TRNO.US,D,20200527,000000,48.6916,48.8426,47.6467,48.813,514495.88802997,0
+TRNO.US,D,20200528,000000,49.5629,49.5629,48.6729,49.2126,463531.03690382,0
+TRNO.US,D,20200529,000000,48.7647,48.965,47.998,48.5554,556465.27267115,0
+TRNO.US,D,20200601,000000,48.4144,49.3784,48.14,48.5841,324441.82877755,0
+TRNO.US,D,20200602,000000,49.0419,49.1988,48.4341,48.7834,390299.46719487,0
+TRNO.US,D,20200603,000000,49.2215,50.0652,49.0222,49.8106,526148.64531299,0
+TRNO.US,D,20200604,000000,49.3537,49.4859,48.3661,48.7735,300900.17814898,0
+TRNO.US,D,20200605,000000,50.0652,51.4032,50.0001,50.7016,434079.90395509,0
+TRNO.US,D,20200608,000000,51.1939,51.555,50.4065,50.8536,492486.58815909,0
+TRNO.US,D,20200609,000000,50.2941,51.1101,49.631,50.8051,409537.96880415,0
+TRNO.US,D,20200610,000000,50.5397,50.8713,49.6892,50.5872,391709.18935356,0
+TRNO.US,D,20200611,000000,49.3241,49.4948,48.3709,48.663,672021.95130432,0
+TRNO.US,D,20200612,000000,50.1036,50.1036,48.1676,49.631,722231.77510607,0
+TRNO.US,D,20200615,000000,48.5021,51.6203,48.444,50.7302,771024.78253266,0
+TRNO.US,D,20200616,000000,52.1915,53.2917,51.7545,52.4076,655971.79326891,0
+TRNO.US,D,20200617,000000,52.6652,53.2621,51.9922,52.7411,574147.10049484,0
+TRNO.US,D,20200618,000000,52.0297,53.0194,51.8669,52.1817,656935.59324944,0
+TRNO.US,D,20200619,000000,52.7776,53.0046,50.9108,51.0716,3039224.1571149,0
+TRNO.US,D,20200622,000000,50.7568,50.9285,49.6211,50.5497,494965.51008589,0
+TRNO.US,D,20200623,000000,50.7855,50.8151,50.2171,50.4065,456289.86880613,0
+TRNO.US,D,20200624,000000,49.703,49.9517,48.4242,49.7129,607881.11327293,0
+TRNO.US,D,20200625,000000,49.4405,50.4352,49.0972,50.3602,473510.57255923,0
+TRNO.US,D,20200626,000000,50.0001,50.4065,49.26,49.3734,1142332.0187757,0
+TRNO.US,D,20200629,000000,49.9063,50.2743,49.4218,49.9833,494783.08737664,0
+TRNO.US,D,20200630,000000,49.8875,50.9463,49.8875,50.1924,657552.7900824,0
+TRNO.US,D,20200701,000000,50.1737,52.1284,50.1737,51.8234,285404.3824578,0
+TRNO.US,D,20200702,000000,52.7766,52.7766,51.4761,51.6616,364300.17728892,0
+TRNO.US,D,20200706,000000,52.529,52.5487,51.271,51.413,187415.01072528,0
+TRNO.US,D,20200707,000000,50.7835,51.2996,50.3079,50.5171,256670.77883211,0
+TRNO.US,D,20200708,000000,50.4796,50.8516,49.9448,50.1638,283335.91162681,0
+TRNO.US,D,20200709,000000,49.9931,50.374,49.2304,50.0977,291401.0222946,0
+TRNO.US,D,20200710,000000,49.9833,50.8131,49.6221,50.7647,305771.87794543,0
+TRNO.US,D,20200713,000000,51.3657,52.1096,50.6601,51.0134,438657.70049775,0
+TRNO.US,D,20200714,000000,51.118,52.0149,51.042,51.8136,403353.83896061,0
+TRNO.US,D,20200715,000000,52.6138,52.8527,50.4312,50.6128,482437.12379847,0
+TRNO.US,D,20200716,000000,50.5457,50.5457,49.5737,50.0217,375482.68936588,0
+TRNO.US,D,20200717,000000,50.2122,51.5847,50.1737,51.4613,232677.12526841,0
+TRNO.US,D,20200720,000000,51.4416,51.5946,51.0134,51.3755,443201.03941753,0
+TRNO.US,D,20200721,000000,52.3089,52.3642,51.5709,51.6902,406578.66707633,0
+TRNO.US,D,20200722,000000,51.5847,53.0234,51.566,52.9592,433644.11637189,0
+TRNO.US,D,20200723,000000,52.6533,53.6154,52.6237,53.4348,552200.63511271,0
+TRNO.US,D,20200724,000000,53.3953,53.7496,53.1121,53.4151,301555.88644279,0
+TRNO.US,D,20200727,000000,53.1496,54.312,52.6819,54.2834,457345.8936008,0
+TRNO.US,D,20200728,000000,53.9025,55.3598,53.9025,54.7609,321032.55103359,0
+TRNO.US,D,20200729,000000,55.056,57.66,55.056,57.4971,503527.21590663,0
+TRNO.US,D,20200730,000000,56.7344,58.6496,56.4847,58.3358,541534.98737863,0
+TRNO.US,D,20200731,000000,58.0319,58.2125,56.5232,57.9342,471428.9267548,0
+TRNO.US,D,20200803,000000,58.098,58.098,56.839,57.5721,242509.70929692,0
+TRNO.US,D,20200804,000000,57.3255,58.2026,57.0866,58.0023,294827.52885,0
+TRNO.US,D,20200805,000000,58.3457,58.3457,57.4971,58.1257,312920.82122899,0
+TRNO.US,D,20200806,000000,60.7858,61.2535,58.6635,58.7177,341373.69657433,0
+TRNO.US,D,20200807,000000,58.4976,58.7947,58.1355,58.4602,458158.68811645,0
+TRNO.US,D,20200810,000000,58.5361,58.5361,56.8676,57.0008,541758.9619272,0
+TRNO.US,D,20200811,000000,57.6787,58.0122,55.1695,55.5425,477794.46584809,0
+TRNO.US,D,20200812,000000,55.7516,56.8202,55.6767,56.7245,231560.29290401,0
+TRNO.US,D,20200813,000000,56.3032,56.8587,56.172,56.2016,235759.05559521,0
+TRNO.US,D,20200814,000000,55.9124,56.5489,55.4379,55.6963,192469.13323097,0
+TRNO.US,D,20200817,000000,55.6963,56.4019,55.3422,56.1029,190845.57111866,0
+TRNO.US,D,20200818,000000,56.0575,56.2203,55.2859,55.7802,331207.68437169,0
+TRNO.US,D,20200819,000000,56.02,56.1325,55.0363,55.0944,248354.33020936,0
+TRNO.US,D,20200820,000000,54.7708,56.0723,54.7708,55.7053,258958.15691419,0
+TRNO.US,D,20200821,000000,55.8483,56.4314,54.8645,55.5691,249577.57582082,0
+TRNO.US,D,20200824,000000,55.7151,55.9075,54.4729,55.7901,253208.80119436,0
+TRNO.US,D,20200825,000000,55.8483,56.3525,55.3598,56.1917,281943.41827954,0
+TRNO.US,D,20200826,000000,56.0003,56.4847,55.6667,56.1325,285882.73533982,0
+TRNO.US,D,20200827,000000,56.5133,57.3067,56.3229,56.9248,279130.05471913,0
+TRNO.US,D,20200828,000000,57.3155,57.3155,56.3821,57.0866,196359.80423546,0
+TRNO.US,D,20200831,000000,56.8202,57.059,56.3328,56.8676,324448.92299402,0
+TRNO.US,D,20200901,000000,56.8676,57.1252,56.4019,56.9544,247422.96093269,0
+TRNO.US,D,20200902,000000,56.8291,57.6885,56.7048,57.66,274622.18688169,0
+TRNO.US,D,20200903,000000,57.802,57.8701,55.8385,56.1029,249642.43722855,0
+TRNO.US,D,20200904,000000,56.3328,56.6485,54.4176,55.1043,325001.25841925,0
+TRNO.US,D,20200908,000000,54.6742,54.8084,53.7407,54.1502,263416.36523633,0
+TRNO.US,D,20200909,000000,54.3219,55.3056,54.237,55.0363,359422.39673551,0
+TRNO.US,D,20200910,000000,54.9612,55.1793,54.4363,54.4729,237265.05640602,0
+TRNO.US,D,20200911,000000,54.4729,54.5222,53.3677,53.9213,228568.56047232,0
+TRNO.US,D,20200914,000000,54.2834,54.9612,54.2271,54.3505,400818.16330205,0
+TRNO.US,D,20200915,000000,54.6257,54.834,54.4176,54.532,403567.67891423,0
+TRNO.US,D,20200916,000000,54.8941,55.2178,54.2538,54.2538,496587.04527921,0
+TRNO.US,D,20200917,000000,53.8452,54.017,53.0144,53.3124,460214.99743348,0
+TRNO.US,D,20200918,000000,53.6252,53.6647,51.9863,52.0247,1163466.7031017,0
+TRNO.US,D,20200921,000000,51.4999,51.4999,50.1786,50.4115,516060.66949152,0
+TRNO.US,D,20200922,000000,50.5082,51.8136,50.4213,51.4613,391940.25811861,0
+TRNO.US,D,20200923,000000,52.4431,53.6055,50.446,50.603,424053.74916288,0
+TRNO.US,D,20200924,000000,50.6414,51.4268,50.222,50.7362,393420.92244202,0
+TRNO.US,D,20200925,000000,50.5359,51.8511,50.3168,51.7663,385820.98968281,0
+TRNO.US,D,20200928,000000,52.5389,53.0727,51.8324,53.0332,411845.61607615,0
+TRNO.US,D,20200929,000000,52.749,52.9947,52.0948,52.3869,308507.20512466,0
+TRNO.US,D,20200930,000000,52.7105,52.8921,51.566,52.2152,403500.79058751,0
+TRNO.US,D,20201001,000000,52.2428,53.7575,52.2054,53.7387,237695.77669174,0
+TRNO.US,D,20201002,000000,53.0578,54.6119,52.6947,54.2281,266566.19734936,0
+TRNO.US,D,20201005,000000,54.382,55.3392,54.0357,55.2533,256323.16222504,0
+TRNO.US,D,20201006,000000,55.504,56.7482,55.1152,55.6372,321439.96175091,0
+TRNO.US,D,20201007,000000,55.9233,56.4522,55.5681,56.0012,293767.45021735,0
+TRNO.US,D,20201008,000000,56.3357,57.3235,56.2321,57.1419,261086.42185542,0
+TRNO.US,D,20201009,000000,57.6116,58.2253,56.984,57.8227,257120.75484825,0
+TRNO.US,D,20201012,000000,57.8809,59.5386,57.6313,59.1844,211480.61991319,0
+TRNO.US,D,20201013,000000,58.6644,59.0779,58.2924,58.5312,321848.38592773,0
+TRNO.US,D,20201014,000000,58.398,58.5707,57.0649,57.0748,198702.9225898,0
+TRNO.US,D,20201015,000000,56.5666,58.4069,56.4147,58.024,240193.95434895,0
+TRNO.US,D,20201016,000000,57.8326,58.2539,57.3432,57.4961,208088.57098066,0
+TRNO.US,D,20201019,000000,57.5445,57.8415,57.0067,57.1123,272199.00522717,0
+TRNO.US,D,20201020,000000,57.4487,58.3398,57.4487,58.0329,256817.73045901,0
+TRNO.US,D,20201021,000000,58.0329,58.2056,56.9011,57.2662,205585.32602596,0
+TRNO.US,D,20201022,000000,57.2474,57.7448,57.0265,57.4675,239189.61598859,0
+TRNO.US,D,20201023,000000,57.7635,58.024,57.2376,57.6313,164823.9851038,0
+TRNO.US,D,20201026,000000,57.1123,57.1123,56.2085,56.6347,120498.30713483,0
+TRNO.US,D,20201027,000000,56.7098,57.0649,55.8385,55.8956,150215.97993096,0
+TRNO.US,D,20201028,000000,55.1191,55.4842,54.3672,54.976,217006.00108443,0
+TRNO.US,D,20201029,000000,54.6682,55.3915,53.9114,55.1102,266746.59313962,0
+TRNO.US,D,20201030,000000,54.7264,54.9583,53.2986,53.9499,413420.53213266,0
+TRNO.US,D,20201102,000000,54.4659,56.0398,54.1797,55.4447,199704.22057168,0
+TRNO.US,D,20201103,000000,56.1542,56.9702,55.348,56.7482,267414.46294737,0
+TRNO.US,D,20201104,000000,56.5075,57.9945,56.4048,57.1518,237737.32853107,0
+TRNO.US,D,20201105,000000,57.3333,57.9174,57.0837,57.6974,257150.14517363,0
+TRNO.US,D,20201106,000000,57.9264,58.1671,57.0561,57.3333,140183.74438177,0
+TRNO.US,D,20201109,000000,59.8248,61.45,54.9366,55.0135,377034.29585399,0
+TRNO.US,D,20201110,000000,55.1852,57.1024,54.8596,57.0649,398790.23085091,0
+TRNO.US,D,20201111,000000,57.4873,58.4454,56.7975,58.3881,329345.95927786,0
+TRNO.US,D,20201112,000000,58.7621,58.7621,57.1665,57.7073,228652.67761048,0
+TRNO.US,D,20201113,000000,57.8809,59.1943,57.8809,58.9831,390735.25477807,0
+TRNO.US,D,20201116,000000,59.8741,60.1287,58.3013,59.0966,403371.06777205,0
+TRNO.US,D,20201117,000000,58.618,58.8854,57.9264,58.4828,333911.59430655,0
+TRNO.US,D,20201118,000000,58.5904,58.5904,55.9036,55.9529,512256.14254419,0
+TRNO.US,D,20201119,000000,55.7418,56.5173,55.0905,56.461,347724.03377518,0
+TRNO.US,D,20201120,000000,56.4048,56.9011,55.8285,56.7581,323698.96296711,0
+TRNO.US,D,20201123,000000,57.2179,57.506,56.1443,56.316,483666.45016692,0
+TRNO.US,D,20201124,000000,56.7482,56.8646,55.5316,55.5977,412800.29492122,0
+TRNO.US,D,20201125,000000,55.722,56.316,55.4063,56.174,232797.72694841,0
+TRNO.US,D,20201127,000000,55.9529,56.3505,55.2928,55.9134,87572.021574905,0
+TRNO.US,D,20201130,000000,56.021,56.0683,55.1951,55.5405,326634.95512652,0
+TRNO.US,D,20201201,000000,55.8868,56.5272,55.7043,56.0585,294697.80603452,0
+TRNO.US,D,20201202,000000,55.8483,55.877,54.4284,54.7067,208740.22543647,0
+TRNO.US,D,20201203,000000,54.6584,54.9563,54.2083,54.3525,305390.81717499,0
+TRNO.US,D,20201204,000000,54.6386,55.5503,54.6386,55.3214,236105.65874279,0
+TRNO.US,D,20201207,000000,55.348,55.9332,55.2198,55.4063,212309.62978077,0
+TRNO.US,D,20201208,000000,55.1379,55.4447,54.5538,54.5932,286616.4800148,0
+TRNO.US,D,20201209,000000,54.7264,54.9938,53.7772,54.3525,357788.70002823,0
+TRNO.US,D,20201210,000000,54.1699,54.7067,53.8828,53.8916,275897.11892744,0
+TRNO.US,D,20201211,000000,53.4901,54.3041,53.1634,53.4121,201961.19486888,0
+TRNO.US,D,20201214,000000,53.7407,54.7916,53.4901,53.5581,333457.56445243,0
+TRNO.US,D,20201215,000000,53.9331,54.7916,52.9414,54.7422,510553.5305912,0
+TRNO.US,D,20201216,000000,55.0027,55.7398,54.8823,55.1567,289022.43285789,0
+TRNO.US,D,20201217,000000,55.3579,55.9371,55.2336,55.8503,268087.4000526,0
+TRNO.US,D,20201218,000000,56.025,56.688,55.051,55.1665,932869.19671873,0
+TRNO.US,D,20201221,000000,54.2893,55.4171,54.1364,55.0994,402057.62426545,0
+TRNO.US,D,20201222,000000,55.0125,55.6579,54.6554,55.6391,218686.31692852,0
+TRNO.US,D,20201223,000000,55.7832,56.1788,54.3958,54.4916,252604.77933485,0
+TRNO.US,D,20201224,000000,54.829,55.4369,54.5893,55.4369,113640.22672656,0
+TRNO.US,D,20201228,000000,55.6776,56.1492,54.9928,55.9865,282954.85085638,0
+TRNO.US,D,20201229,000000,56.3515,56.5636,55.2632,55.3579,184147.61731074,0
+TRNO.US,D,20201230,000000,55.3125,56.4857,55.2484,55.6292,152266.20849101,0
+TRNO.US,D,20201231,000000,55.4457,56.613,55.2632,56.3811,193742.03835773,0
+TRNO.US,D,20210104,000000,56.322,56.4009,53.9429,53.9429,341865.22442981,0
+TRNO.US,D,20210105,000000,54.087,54.7323,53.7308,54.2992,248473.91842986,0
+TRNO.US,D,20210106,000000,54.7718,54.8182,53.4556,53.7791,471016.44874,0
+TRNO.US,D,20210107,000000,53.5384,53.9351,53.1447,53.721,297763.5210094,0
+TRNO.US,D,20210108,000000,53.866,54.6455,53.7506,54.1837,418004.40943229,0
+TRNO.US,D,20210111,000000,53.8462,54.1264,53.2779,53.5285,497352.20719856,0
+TRNO.US,D,20210112,000000,53.6736,53.7506,52.603,52.7766,469793.20312854,0
+TRNO.US,D,20210113,000000,53.1536,53.8857,53.1536,53.422,458196.18611779,0
+TRNO.US,D,20210114,000000,53.7022,53.8265,52.8733,53.3075,292070.91902135,0
+TRNO.US,D,20210115,000000,53.1536,54.0199,52.9611,54.0199,414131.98069874,0
+TRNO.US,D,20210119,000000,54.3672,54.3672,53.4604,53.4901,303966.90658335,0
+TRNO.US,D,20210120,000000,53.5768,54.7767,53.5483,54.4817,405285.49275966,0
+TRNO.US,D,20210121,000000,54.3672,55.0856,53.7643,54.8102,200371.07691993,0
+TRNO.US,D,20210122,000000,54.4343,55.1093,54.2992,54.9839,211716.75597572,0
+TRNO.US,D,20210125,000000,55.0609,55.8069,54.5893,55.205,268648.85661329,0
+TRNO.US,D,20210126,000000,55.3579,56.3318,55.3579,55.9075,292515.82774001,0
+TRNO.US,D,20210127,000000,55.1852,55.9569,54.0485,54.386,429352.11540706,0
+TRNO.US,D,20210128,000000,54.6257,55.0806,53.9962,54.4146,298327.00448908,0
+TRNO.US,D,20210129,000000,54.0683,55.1467,53.3075,54.5212,360840.22657017,0
+TRNO.US,D,20210201,000000,54.7037,56.4394,53.9716,56.2469,225547.43771527,0
+TRNO.US,D,20210202,000000,56.688,57.4981,56.1542,57.2386,247089.53275856,0
+TRNO.US,D,20210203,000000,56.8903,56.9001,56.0298,56.8054,276948.07642461,0
+TRNO.US,D,20210204,000000,56.7561,57.8553,56.5045,57.7872,345201.53309006,0
+TRNO.US,D,20210205,000000,58.029,58.2401,57.5277,57.7477,163774.04106612,0
+TRNO.US,D,20210208,000000,58.2401,58.2885,57.0363,58.2214,278587.85388886,0
+TRNO.US,D,20210209,000000,58.1444,58.4522,56.9692,57.132,358523.45816271,0
+TRNO.US,D,20210210,000000,57.5751,57.9412,56.9692,57.2386,290970.30200887,0
+TRNO.US,D,20210211,000000,57.3442,59.0118,57.3442,58.8105,314110.62267709,0
+TRNO.US,D,20210212,000000,58.5391,59.0028,58.3713,58.8953,291389.87424015,0
+TRNO.US,D,20210216,000000,59.0689,59.0689,57.4409,57.797,278934.45703643,0
+TRNO.US,D,20210217,000000,57.508,57.9796,57.1813,57.3145,210164.13602811,0
+TRNO.US,D,20210218,000000,57.3826,57.6244,56.4394,56.5242,164988.16554213,0
+TRNO.US,D,20210219,000000,56.6781,56.8242,56.0821,56.3318,243014.41212584,0
+TRNO.US,D,20210222,000000,56.1592,56.5341,55.6391,56.3318,217871.49549387,0
+TRNO.US,D,20210223,000000,56.4394,57.1617,56.1098,56.7561,444900.61099204,0
+TRNO.US,D,20210224,000000,56.9001,56.9001,55.8898,56.025,304660.11287851,0
+TRNO.US,D,20210225,000000,55.6391,56.467,54.7422,54.9544,247452.35125806,0
+TRNO.US,D,20210226,000000,55.2148,55.5523,54.0012,54.0012,596298.28469512,0
+TRNO.US,D,20210301,000000,54.4719,55.2148,54.1166,54.3475,457630.67571912,0
+TRNO.US,D,20210302,000000,54.0288,54.1837,52.8635,53.422,293400.57787987,0
+TRNO.US,D,20210303,000000,53.1812,53.2976,52.4589,52.5359,287387.72269113,0
+TRNO.US,D,20210304,000000,52.6908,53.6439,52.1018,52.3632,373701.02757222,0
+TRNO.US,D,20210305,000000,52.824,54.0288,52.0109,53.866,430877.37194828,0
+TRNO.US,D,20210308,000000,53.9429,54.237,53.3657,53.4023,298146.60869883,0
+TRNO.US,D,20210309,000000,53.8758,54.2508,53.3272,53.4901,367858.43357877,0
+TRNO.US,D,20210310,000000,53.4901,53.9716,53.1624,53.4999,802128.86791908,0
+TRNO.US,D,20210311,000000,53.6736,54.3475,53.5097,54.2992,337813.41336549,0
+TRNO.US,D,20210312,000000,54.3574,55.5138,54.1264,55.349,475376.35149105,0
+TRNO.US,D,20210315,000000,55.2928,56.3022,54.9248,56.1887,468912.50682667,0
+TRNO.US,D,20210316,000000,56.1887,56.4581,55.7931,56.2273,365816.31269468,0
+TRNO.US,D,20210317,000000,56.1592,56.1592,55.2148,55.9371,215113.87220572,0
+TRNO.US,D,20210318,000000,55.6677,56.3515,55.3352,56.2371,319954.23013003,0
+TRNO.US,D,20210319,000000,56.3515,56.4769,55.051,55.0609,889114.0964459,0
+TRNO.US,D,20210322,000000,54.8202,55.7348,54.7619,55.6391,281253.25236289,0
+TRNO.US,D,20210323,000000,55.4654,57.0363,55.4654,56.6781,440914.67479495,0
+TRNO.US,D,20210324,000000,56.6417,57.2771,56.0999,56.3811,418097.64770591,0
+TRNO.US,D,20210325,000000,56.2924,56.7294,55.2375,56.2558,299934.35124946,0
+TRNO.US,D,20210326,000000,56.2558,57.4369,56.2558,57.3778,234251.02786543,0
+TRNO.US,D,20210329,000000,57.3778,57.6205,56.6239,56.6613,234190.22029568,0
+TRNO.US,D,20210330,000000,56.4769,56.8735,56.0516,56.7196,278483.46756079,0
+TRNO.US,D,20210331,000000,56.69,57.282,55.945,55.945,542947.74991581,0
+TRNO.US,D,20210401,000000,56.2647,57.3491,56.1335,57.3393,489702.61492405,0
+TRNO.US,D,20210405,000000,57.6205,58.2599,56.8558,57.2909,420438.73914126,0
+TRNO.US,D,20210406,000000,57.3195,58.0862,57.2228,57.9973,349914.11974566,0
+TRNO.US,D,20210407,000000,58.2302,58.5499,57.3491,57.6106,343645.87276397,0
+TRNO.US,D,20210408,000000,57.8533,58.4049,57.581,57.7458,228658.75836745,0
+TRNO.US,D,20210409,000000,57.9293,58.2105,57.5139,58.0664,196411.49066974,0
+TRNO.US,D,20210412,000000,58.0073,58.5303,57.65,58.3566,166781.98884974,0
+TRNO.US,D,20210413,000000,58.6654,59.6541,58.6092,59.4805,294991.70928832,0
+TRNO.US,D,20210414,000000,59.4311,60.0606,58.4049,58.5303,330356.3783952,0
+TRNO.US,D,20210415,000000,58.8311,60.255,58.8311,60.1573,231715.35220687,0
+TRNO.US,D,20210416,000000,60.3418,60.3418,59.4508,59.6442,262749.50888808,0
+TRNO.US,D,20210419,000000,59.5189,60.3794,59.2673,60.3418,284163.9080349,0
+TRNO.US,D,20210420,000000,60.3517,61.8131,60.3517,61.6591,232957.85354875,0
+TRNO.US,D,20210421,000000,61.9778,62.115,61.518,61.5722,236692.45179087,0
+TRNO.US,D,20210422,000000,61.8426,61.8426,60.7484,60.9329,227811.50622894,0
+TRNO.US,D,20210423,000000,60.9999,61.4015,60.7049,61.3493,202369.6190457,0
+TRNO.US,D,20210426,000000,61.6679,61.736,61.2605,61.4548,222007.42369634,0
+TRNO.US,D,20210427,000000,61.5131,61.6679,60.8164,61.5624,213208.56835357,0
+TRNO.US,D,20210428,000000,61.7262,62.1238,61.4648,61.6393,401322.86613098,0
+TRNO.US,D,20210429,000000,61.9018,62.5787,61.5427,62.0262,282072.12763551,0
+TRNO.US,D,20210430,000000,61.7745,62.778,61.7745,62.4821,375351.95309092,0
+TRNO.US,D,20210503,000000,62.7731,62.7731,61.8229,61.9679,399368.91622303,0
+TRNO.US,D,20210504,000000,61.9482,62.3271,61.3196,61.6877,269001.54051784,0
+TRNO.US,D,20210505,000000,61.6877,61.6877,60.1661,60.6418,202912.83333547,0
+TRNO.US,D,20210506,000000,60.9999,62.0064,59.6147,61.6779,246049.72331584,0
+TRNO.US,D,20210507,000000,61.6196,62.2009,61.4746,62.1328,242594.83989457,0
+TRNO.US,D,20210510,000000,62.3745,62.8204,61.7844,61.7844,164676.02001742,0
+TRNO.US,D,20210511,000000,61.3098,61.3098,60.11,60.622,199442.74802176,0
+TRNO.US,D,20210512,000000,60.2352,60.7868,59.3107,59.4015,193600.15402832,0
+TRNO.US,D,20210513,000000,59.9728,60.622,59.441,60.3418,255896.4957773,0
+TRNO.US,D,20210514,000000,60.5254,61.3246,60.4188,61.0286,262090.76021579,0
+TRNO.US,D,20210517,000000,61.1263,61.1559,60.632,60.8539,220807.48765328,0
+TRNO.US,D,20210518,000000,60.777,61.4746,60.3123,61.1165,204081.35213416,0
+TRNO.US,D,20210519,000000,60.6516,61.1559,60.0507,61.1559,307912.30440062,0
+TRNO.US,D,20210520,000000,61.0374,61.8426,60.777,61.7064,263271.44052843,0
+TRNO.US,D,20210521,000000,61.8229,62.0163,61.1165,61.5427,217703.26121757,0
+TRNO.US,D,20210524,000000,61.7064,62.7337,61.6196,62.4623,177663.50345643,0
+TRNO.US,D,20210525,000000,62.56,62.56,61.59,61.9107,335941.5536767,0
+TRNO.US,D,20210526,000000,62.0557,62.413,61.892,61.9196,178807.69922722,0
+TRNO.US,D,20210527,000000,61.4548,62.036,61.146,61.2515,353551.42587619,0
+TRNO.US,D,20210528,000000,61.5999,61.8081,61.2703,61.6098,209424.31059616,0
+TRNO.US,D,20210601,000000,61.7164,62.1416,61.3,62.0952,241597.59575068,0
+TRNO.US,D,20210602,000000,62.4721,62.927,62.1238,62.7918,262239.73876167,0
+TRNO.US,D,20210603,000000,62.6261,63.081,62.2886,62.6942,265443.28422799,0
+TRNO.US,D,20210604,000000,62.8975,62.8975,62.3656,62.6458,243768.42599074,0
+TRNO.US,D,20210607,000000,62.7633,63.4984,62.7633,63.081,203437.80535431,0
+TRNO.US,D,20210608,000000,63.227,64.0213,63.227,63.8565,307866.6987233,0
+TRNO.US,D,20210609,000000,64.1368,64.1861,63.7213,63.8565,192462.0390145,0
+TRNO.US,D,20210610,000000,63.8762,64.7574,63.5477,64.4486,281185.35057667,0
+TRNO.US,D,20210611,000000,64.0993,64.5433,63.8279,64.419,196771.26879076,0
+TRNO.US,D,20210614,000000,64.4386,65.2221,64.0213,65.2221,325568.79573691,0
+TRNO.US,D,20210615,000000,65.532,65.5813,64.6321,64.9992,305824.57783921,0
+TRNO.US,D,20210616,000000,65.3089,65.3089,63.9345,63.9443,306472.17845704,0
+TRNO.US,D,20210617,000000,63.7796,64.6025,63.7065,64.3697,312714.07549184,0
+TRNO.US,D,20210618,000000,64.2355,64.5828,63.0059,63.0059,509938.36067723,0
+TRNO.US,D,20210621,000000,63.4688,64.7861,63.081,64.4091,345089.03908603,0
+TRNO.US,D,20210622,000000,64.2729,64.3499,63.9533,64.0213,160875.54690806,0
+TRNO.US,D,20210623,000000,63.7796,64.3992,63.5862,63.6434,232569.69856185,0
+TRNO.US,D,20210624,000000,63.8467,63.8852,63.0336,63.5565,173178.9451874,0
+TRNO.US,D,20210625,000000,63.4688,64.2453,63.4313,64.0894,2096616.6281008,0
+TRNO.US,D,20210628,000000,64.2453,64.419,62.9862,63.5565,341085.87407752,0
+TRNO.US,D,20210629,000000,63.5665,64.0332,63.3227,63.4884,264165.31180375,0
+TRNO.US,D,20210630,000000,63.2743,63.7026,62.71,62.7593,316867.23250573,0
+TRNO.US,D,20210701,000000,62.7889,63.4688,62.5945,62.7593,203236.12691463,0
+TRNO.US,D,20210702,000000,63.0602,63.3918,62.6902,62.9931,157375.05780948,0
+TRNO.US,D,20210706,000000,63.4786,63.9749,62.7395,63.7618,189421.66052702,0
+TRNO.US,D,20210707,000000,63.9848,64.266,63.6345,64.2285,329230.42489533,0
+TRNO.US,D,20210708,000000,63.7322,64.5976,63.3424,63.9365,294927.86134008,0
+TRNO.US,D,20210709,000000,64.0144,65.0455,63.8624,64.9864,185572.54136187,0
+TRNO.US,D,20210712,000000,65.0929,65.6582,65.0929,65.4333,206634.25660414,0
+TRNO.US,D,20210713,000000,65.1817,65.2685,64.3154,64.4328,254703.65395071,0
+TRNO.US,D,20210714,000000,64.3341,65.0929,64.2759,64.714,186554.58361332,0
+TRNO.US,D,20210715,000000,64.9577,65.1915,64.4328,65.0258,181876.45458059,0
+TRNO.US,D,20210716,000000,65.3958,65.6484,64.8798,65.1817,238865.30894993,0
+TRNO.US,D,20210719,000000,64.6371,65.1718,63.8191,64.2383,281828.89735651,0
+TRNO.US,D,20210720,000000,64.5581,66.7762,64.3154,66.2316,474448.02259287,0
+TRNO.US,D,20210721,000000,66.1526,66.5227,65.3465,65.531,220136.57746704,0
+TRNO.US,D,20210722,000000,65.3169,65.8034,65.0159,65.386,228249.32073114,0
+TRNO.US,D,20210723,000000,65.6386,66.3194,65.2389,66.1625,146765.15034767,0
+TRNO.US,D,20210726,000000,66.2809,66.7861,65.5507,65.7253,193708.59419437,0
+TRNO.US,D,20210727,000000,65.386,66.2217,65.386,65.8911,175380.17921234,0
+TRNO.US,D,20210728,000000,66.2217,66.3914,65.5803,66.1053,236686.3710339,0
+TRNO.US,D,20210729,000000,66.1625,66.9124,65.8911,66.3963,161990.35235347,0
+TRNO.US,D,20210730,000000,66.4852,67.389,66.3766,66.495,261375.25781174,0
+TRNO.US,D,20210802,000000,66.7664,67.1068,66.1339,66.2611,147990.42287812,0
+TRNO.US,D,20210803,000000,66.2809,66.4852,65.9,66.3382,119299.38455126,0
+TRNO.US,D,20210804,000000,66.0075,66.5138,65.3563,65.5705,184635.09132823,0
+TRNO.US,D,20210805,000000,66.0569,66.7762,65.7253,66.5423,176954.08180936,0
+TRNO.US,D,20210806,000000,66.7269,67.0298,66.2711,66.3292,203436.79189481,0
+TRNO.US,D,20210809,000000,66.1526,66.4063,65.6582,66.2611,151652.05203654,0
+TRNO.US,D,20210810,000000,66.2611,66.2611,65.0455,65.1619,112790.94766906,0
+TRNO.US,D,20210811,000000,65.4531,65.6001,65.0455,65.3563,218397.4809722,0
+TRNO.US,D,20210812,000000,65.6287,65.6287,65.0406,65.4156,191501.27941246,0
+TRNO.US,D,20210813,000000,65.6859,65.8034,65.2873,65.6484,152084.79924126,0
+TRNO.US,D,20210816,000000,65.6188,65.9582,65.1817,65.4531,208533.47969932,0
+TRNO.US,D,20210817,000000,65.1224,65.5853,64.938,65.1619,381285.75843898,0
+TRNO.US,D,20210818,000000,65.0929,65.4727,63.9552,64.2187,284840.89897811,0
+TRNO.US,D,20210819,000000,63.7706,64.5334,63.752,64.4328,428091.37179425,0
+TRNO.US,D,20210820,000000,64.0913,64.7821,63.5477,64.4032,345687.99364806,0
+TRNO.US,D,20210823,000000,64.49,65.1028,64.266,64.6755,614308.47339546,0
+TRNO.US,D,20210824,000000,64.6755,64.9083,63.673,63.6927,301558.92682128,0
+TRNO.US,D,20210825,000000,63.6434,63.8477,63.0898,63.3424,231211.66283745,0
+TRNO.US,D,20210826,000000,63.2172,63.6927,63.0988,63.3326,180181.95030357,0
+TRNO.US,D,20210827,000000,63.4203,64.2088,63.3819,63.9167,187961.26539354,0
+TRNO.US,D,20210830,000000,64.1496,65.1718,64.0095,65.1521,289003.17712748,0
+TRNO.US,D,20210831,000000,65.2685,65.4531,64.4328,64.9864,677219.98505842,0
+TRNO.US,D,20210901,000000,65.1324,66.1151,64.8512,66.1053,328146.02323479,0
+TRNO.US,D,20210902,000000,66.4457,67.1255,65.8733,67.1255,370155.94625581,0
+TRNO.US,D,20210903,000000,66.941,67.3791,66.3292,67.3693,185508.69341364,0
+TRNO.US,D,20210907,000000,66.9607,67.1354,65.9977,67.0002,318841.45160361,0
+TRNO.US,D,20210908,000000,66.5917,67.7304,66.5049,66.9213,353773.37350577,0
+TRNO.US,D,20210909,000000,66.8059,66.9558,65.5212,65.531,306978.90820496,0
+TRNO.US,D,20210910,000000,65.9494,66.1526,64.0716,64.0913,253535.13515202,0
+TRNO.US,D,20210913,000000,64.5581,64.9478,63.8477,64.0716,220340.28282571,0
+TRNO.US,D,20210914,000000,64.344,64.714,63.9463,64.4426,323259.12154592,0
+TRNO.US,D,20210915,000000,64.3835,64.7623,63.9167,64.3154,378628.46764093,0
+TRNO.US,D,20210916,000000,64.344,64.7525,63.9463,64.3539,381441.83120134,0
+TRNO.US,D,20210917,000000,64.5778,64.5778,63.1283,63.1382,977396.55312739,0
+TRNO.US,D,20210920,000000,62.8175,63.6049,62.3607,63.1579,398299.71645492,0
+TRNO.US,D,20210921,000000,63.5378,63.897,63.1777,63.3819,342353.7119068,0
+TRNO.US,D,20210922,000000,63.6532,64.1594,63.1875,63.4391,331873.52726044,0
+TRNO.US,D,20210923,000000,63.3039,63.4017,62.5057,62.7988,442053.80326826,0
+TRNO.US,D,20210924,000000,62.7988,62.8175,62.039,62.2728,200778.48763726,0
+TRNO.US,D,20210927,000000,61.9127,62.71,61.5535,61.5822,275752.19421953,0
+TRNO.US,D,20210928,000000,61.6689,61.7084,60.8816,61.4943,171593.89453593,0
+TRNO.US,D,20210929,000000,61.7863,62.7198,61.7863,62.2137,349178.3481517,0
+TRNO.US,D,20210930,000000,62.5866,62.703,61.8328,61.8328,403476.46755961,0
+TRNO.US,D,20211001,000000,62.2728,62.7672,61.593,62.5372,291397.98191611,0
+TRNO.US,D,20211004,000000,62.7228,63.1234,62.1751,62.7228,270292.68791552,0
+TRNO.US,D,20211005,000000,62.7523,62.9675,62.2482,62.5274,203220.9250222,0
+TRNO.US,D,20211006,000000,62.2728,63.4362,61.441,63.4273,350863.73129325,0
+TRNO.US,D,20211007,000000,63.9947,64.7465,63.4362,64.2966,445661.71907341,0
+TRNO.US,D,20211008,000000,64.2197,64.6932,63.7726,64.0618,170638.20223137,0
+TRNO.US,D,20211011,000000,64.3755,64.8354,63.7697,63.9947,133659.09214763,0
+TRNO.US,D,20211012,000000,64.5215,65.1284,63.9453,64.6399,437840.8521441,0
+TRNO.US,D,20211013,000000,64.5413,65.8724,64.2493,65.8724,299663.75756408,0
+TRNO.US,D,20211014,000000,66.2829,67.0742,66.1211,66.8207,194174.78556245,0
+TRNO.US,D,20211015,000000,67.7008,67.7393,66.7121,66.9371,312586.37959536,0
+TRNO.US,D,20211018,000000,66.6144,68.4537,66.5661,68.3748,241543.8823974,0
+TRNO.US,D,20211019,000000,68.6095,68.9332,68.0916,68.6095,296057.86867792,0
+TRNO.US,D,20211020,000000,68.7566,69.1858,68.2386,68.9905,242847.19130903,0
+TRNO.US,D,20211021,000000,69.1858,70.1448,69.1858,69.9199,339243.4047141,0
+TRNO.US,D,20211022,000000,70.1163,70.7517,69.9791,70.2426,242852.25860651,0
+TRNO.US,D,20211025,000000,70.1064,70.1745,69.6555,69.9397,228197.63429685,0
+TRNO.US,D,20211026,000000,70.0669,70.7024,69.8351,70.1646,325367.11729724,0
+TRNO.US,D,20211027,000000,70.4084,70.5859,69.7837,70.0768,252983.81318629,0
+TRNO.US,D,20211028,000000,70.3896,72.1894,70.0669,72.1302,347478.77657719,0
+TRNO.US,D,20211029,000000,71.9545,72.2565,71.3576,71.5144,533693.85125941,0
+TRNO.US,D,20211101,000000,71.5529,72.8732,70.7715,72.8633,472897.42956425,0
+TRNO.US,D,20211102,000000,73.2353,73.7335,72.8347,73.6171,484961.65140258,0
+TRNO.US,D,20211103,000000,73.6941,74.4776,73.1959,74.3108,413580.658733,0
+TRNO.US,D,20211104,000000,74.6927,76.1787,74.1155,75.9251,593270.0677216,0
+TRNO.US,D,20211105,000000,73.773,74.7608,72.0324,72.883,2964789.6109844,0
+TRNO.US,D,20211108,000000,73.2452,73.8273,72.5307,73.5777,732703.85207645,0
+TRNO.US,D,20211109,000000,73.5975,74.6829,73.3231,73.9191,454270.04403095,0
+TRNO.US,D,20211110,000000,73.704,74.5605,73.704,73.8816,380135.48191122,0
+TRNO.US,D,20211111,000000,73.8816,74.8239,73.4356,74.4578,348590.54164412,0
+TRNO.US,D,20211112,000000,74.8199,74.9463,74.3108,74.6038,283879.12591657,0
+TRNO.US,D,20211115,000000,74.7904,75.1614,74.4874,74.7904,441289.65480841,0
+TRNO.US,D,20211116,000000,74.6927,75.2886,74.3009,74.8289,354942.90576396,0
+TRNO.US,D,20211117,000000,74.5851,75.3863,73.9586,75.2205,298701.98450254,0
+TRNO.US,D,20211118,000000,75.5422,76.0218,75.2403,75.7002,328274.73259076,0
+TRNO.US,D,20211119,000000,75.7583,76.4333,75.6607,76.002,391401.09766684,0
+TRNO.US,D,20211122,000000,76.2961,76.4234,75.0835,75.337,289099.45577958,0
+TRNO.US,D,20211123,000000,75.2205,76.521,75.1712,76.2468,446921.44922671,0
+TRNO.US,D,20211124,000000,76.081,76.7065,75.5916,76.6681,330801.28711386,0
+TRNO.US,D,20211126,000000,75.4356,75.8955,73.8421,74.0671,242443.83442969,0
+TRNO.US,D,20211129,000000,74.6236,75.4356,74.0957,74.6433,799821.22064708,0
+TRNO.US,D,20211130,000000,74.2625,75.9537,73.8126,74.4677,511634.89187325,0
+TRNO.US,D,20211201,000000,75.3765,76.6977,73.9487,73.9981,395303.93018526,0
+TRNO.US,D,20211202,000000,74.1243,76.3938,74.1243,75.8955,338005.97066969,0
+TRNO.US,D,20211203,000000,76.0415,76.2911,74.9167,75.5422,309875.37544403,0
+TRNO.US,D,20211206,000000,76.4629,77.1329,75.8362,76.678,348995.92544245,0
+TRNO.US,D,20211207,000000,77.4496,78.3495,77.1279,77.8019,306064.76773972,0
+TRNO.US,D,20211208,000000,78.1837,78.9908,77.9874,78.6721,321854.4666847,0
+TRNO.US,D,20211209,000000,78.4669,78.7511,77.195,77.2048,318687.40576024,0
+TRNO.US,D,20211210,000000,77.3529,78.1738,77.1279,77.5187,403949.75314416,0
+TRNO.US,D,20211213,000000,77.0884,80.0999,77.0884,79.8749,321051.806764,0
+TRNO.US,D,20211214,000000,79.8552,79.8552,77.4496,78.2942,393444.23201041,0
+TRNO.US,D,20211215,000000,78.5981,80.2972,78.4609,79.8167,451370.5364134,0
+TRNO.US,D,20211216,000000,80.317,80.4837,78.5941,79.2562,415202.19392632,0
+TRNO.US,D,20211217,000000,78.7659,80.2291,77.9992,78.2844,1318272.6410893,0
+TRNO.US,D,20211220,000000,77.5868,78.8635,77.3706,78.6672,388326.26155649,0
+TRNO.US,D,20211221,000000,79.0698,79.3845,78.157,78.5202,293460.37199012,0
+TRNO.US,D,20211222,000000,79.0105,79.4427,78.5794,79.3648,219853.82226771,0
+TRNO.US,D,20211223,000000,80.1798,80.3268,79.0796,79.8749,590482.04064858,0
+TRNO.US,D,20211227,000000,80.4156,81.0343,79.9242,81.0343,212107.9513411,0
+TRNO.US,D,20211228,000000,81.0146,82.0259,81.0146,82.0161,199871.44138849,0
+TRNO.US,D,20211229,000000,82.2224,83.5475,81.8879,83.4794,274840.08067329,0
+TRNO.US,D,20211230,000000,83.6856,84.1957,83.0472,83.5771,303627.39765225,0
+TRNO.US,D,20211231,000000,83.5672,84.4513,83.44,83.7537,249595.81809175,0
+TRNO.US,D,20220103,000000,83.9698,84.3724,81.1913,82.8311,277565.27325757,0
+TRNO.US,D,20220104,000000,82.7226,83.4202,81.1468,81.427,312588.40651435,0
+TRNO.US,D,20220105,000000,81.1813,81.4665,79.129,79.3352,367673.98395053,0
+TRNO.US,D,20220106,000000,79.2079,80.1009,78.5004,78.7757,330305.7054204,0
+TRNO.US,D,20220107,000000,78.2547,78.7066,76.8901,76.9197,419862.08068814,0
+TRNO.US,D,20220110,000000,76.4579,76.9493,75.3133,76.5753,411491.91871211,0
+TRNO.US,D,20220111,000000,75.5344,75.9961,74.7292,75.3094,352058.60003884,0
+TRNO.US,D,20220112,000000,74.8673,76.232,74.8673,75.5442,261664.09376805,0
+TRNO.US,D,20220113,000000,75.9961,76.8753,75.4268,76.4481,323997.93351837,0
+TRNO.US,D,20220114,000000,76.153,76.3987,74.739,76.3011,385017.31630262,0
+TRNO.US,D,20220118,000000,75.5738,75.8639,74.1994,74.4055,525207.14144136,0
+TRNO.US,D,20220119,000000,74.6611,75.3824,73.2955,73.3744,297248.68358553,0
+TRNO.US,D,20220120,000000,73.2856,74.4648,73.1978,73.3053,547191.10482483,0
+TRNO.US,D,20220121,000000,73.5017,73.9783,72.0196,72.0582,451780.98750921,0
+TRNO.US,D,20220124,000000,71.175,72.216,69.2598,72.1272,726696.06418519,0
+TRNO.US,D,20220125,000000,71.2332,71.7345,69.5934,70.9688,539136.12875201,0
+TRNO.US,D,20220126,000000,71.7444,72.7656,70.2712,70.6738,465919.76093549,0
+TRNO.US,D,20220127,000000,71.4207,71.4493,69.3092,69.3969,324968.82771538,0
+TRNO.US,D,20220128,000000,69.3683,71.9506,68.6412,71.8618,352069.74809329,0
+TRNO.US,D,20220131,000000,71.8421,73.4336,71.2825,73.4238,475376.35149105,0
+TRNO.US,D,20220201,000000,73.1682,73.6103,71.9012,72.2841,416457.87024166,0
+TRNO.US,D,20220202,000000,72.3729,73.6882,72.3729,73.2175,286887.07370018,0
+TRNO.US,D,20220203,000000,72.3334,73.1188,72.0296,72.147,332817.05805106,0
+TRNO.US,D,20220204,000000,71.764,72.0976,70.5662,71.1553,304333.77892085,0
+TRNO.US,D,20220207,000000,70.9688,71.0862,70.3205,70.5859,420875.54018396,0
+TRNO.US,D,20220208,000000,70.8306,71.0862,70.0847,70.2514,269214.36701195,0
+TRNO.US,D,20220209,000000,71.0862,72.0482,70.8899,71.9407,265827.3853769,0
+TRNO.US,D,20220210,000000,70.0847,71.5677,69.1227,69.6821,417940.56148405,0
+TRNO.US,D,20220211,000000,69.8588,70.3797,68.7003,69.0437,526961.43982864,0
+TRNO.US,D,20220214,000000,69.3388,69.7709,67.9346,68.3856,484882.60156191,0
+TRNO.US,D,20220215,000000,68.9362,69.3388,68.2977,68.5918,364607.25551616,0
+TRNO.US,D,20220216,000000,68.3471,68.8573,66.9617,68.0421,311043.89424272,0
+TRNO.US,D,20220217,000000,67.7186,68.2879,67.2271,67.3643,320119.42402784,0
+TRNO.US,D,20220218,000000,67.4038,68.1695,67.0801,67.0999,215241.56810221,0
+TRNO.US,D,20220222,000000,66.8147,67.7767,66.4417,66.9519,282291.03488661,0
+TRNO.US,D,20220223,000000,67.2666,67.7571,65.2922,65.4886,365731.18209704,0
+TRNO.US,D,20220224,000000,64.2226,67.4236,64.2029,67.0999,415430.22231289,0
+TRNO.US,D,20220225,000000,67.2962,69.1325,66.7555,69.0141,323278.37727634,0
+TRNO.US,D,20220228,000000,68.4349,68.9747,67.0407,67.5508,677021.34699723,0
+TRNO.US,D,20220301,000000,67.237,68.4251,66.422,66.9035,344662.37263829,0
+TRNO.US,D,20220302,000000,67.2765,68.356,67.2765,67.9346,231886.62686166,0
+TRNO.US,D,20220303,000000,68.0916,69.0338,67.5804,68.7882,212978.51304802,0
+TRNO.US,D,20220304,000000,67.983,69.024,67.9346,68.9164,193347.80261385,0
+TRNO.US,D,20220307,000000,69.1227,69.1808,67.5123,67.7186,323940.16632712,0
+TRNO.US,D,20220308,000000,67.5706,67.7965,65.9504,66.8049,443346.97758493,0
+TRNO.US,D,20220309,000000,68.1892,68.651,67.463,68.131,185911.03683347,0
+TRNO.US,D,20220310,000000,67.0801,68.7299,67.0801,68.4941,239470.34426893,0
+TRNO.US,D,20220311,000000,69.0437,69.2154,66.795,67.4729,238230.88330554,0
+TRNO.US,D,20220314,000000,67.7373,68.6362,67.4432,68.4053,340704.81330708,0
+TRNO.US,D,20220315,000000,69.2302,69.6871,68.5138,69.5055,307025.52734176,0
+TRNO.US,D,20220316,000000,70.2416,70.5662,68.0077,69.4167,382569.8116202,0
+TRNO.US,D,20220317,000000,69.1424,70.6639,69.1424,70.1538,155790.00715801,0
+TRNO.US,D,20220318,000000,70.7429,71.8421,70.1143,71.764,827365.02282466,0
+TRNO.US,D,20220321,000000,71.6358,71.9555,69.6723,70.3797,325996.47564415,0
+TRNO.US,D,20220322,000000,70.5564,70.949,70.0749,70.4281,277707.15758698,0
+TRNO.US,D,20220323,000000,70.3994,70.4557,68.9993,69.6821,281456.95772154,0
+TRNO.US,D,20220324,000000,69.8005,70.0028,68.9717,69.4453,306513.73029637,0
+TRNO.US,D,20220325,000000,69.5637,69.8301,68.8631,69.8104,422599.43478637,0
+TRNO.US,D,20220328,000000,70.0472,71.4878,69.9289,71.4681,257361.95820826,0
+TRNO.US,D,20220329,000000,72.2475,75.1436,72.2475,74.6847,606437.94695087,0
+TRNO.US,D,20220330,000000,74.6256,75.267,73.5106,74.5072,515081.66761856,0
+TRNO.US,D,20220331,000000,74.6354,74.9558,72.9087,73.0665,501265.17431194,0
+TRNO.US,D,20220401,000000,73.1849,75.2472,73.1849,74.9907,302474.080746,0
+TRNO.US,D,20220404,000000,75.188,75.2798,73.5204,74.7242,261800.91079998,0
+TRNO.US,D,20220405,000000,74.6453,76.0267,74.6453,75.3064,508551.94808694,0
+TRNO.US,D,20220406,000000,74.6947,75.9676,74.4578,75.9379,374574.62965762,0
+TRNO.US,D,20220407,000000,75.3755,76.0662,75.1436,75.3952,218157.2910717,0
+TRNO.US,D,20220408,000000,75.0795,75.6024,74.3789,74.9511,283892.30089002,0
+TRNO.US,D,20220411,000000,74.9413,75.5568,72.9679,73.2442,362533.71738769,0
+TRNO.US,D,20220412,000000,73.3527,74.2605,72.5732,72.6324,298692.86336707,0
+TRNO.US,D,20220413,000000,72.514,74.1125,72.514,73.8164,217698.19392009,0
+TRNO.US,D,20220414,000000,73.9645,74.517,72.7903,72.9876,291217.58612585,0
+TRNO.US,D,20220418,000000,72.6127,73.1801,72.0799,72.8791,317735.76729366,0
+TRNO.US,D,20220419,000000,73.3133,76.5891,73.3133,76.2931,414437.03200698,0
+TRNO.US,D,20220420,000000,76.7864,79.9341,76.7864,78.7106,671513.19463741,0
+TRNO.US,D,20220421,000000,79.1152,79.3914,77.8324,77.9015,428840.31836167,0
+TRNO.US,D,20220422,000000,77.6745,77.6745,76.2536,76.3129,291558.10851645,0
+TRNO.US,D,20220425,000000,76.155,76.4707,74.4381,75.9872,335515.90068845,0
+TRNO.US,D,20220426,000000,75.3459,76.382,75.035,75.415,428084.27757778,0
+TRNO.US,D,20220427,000000,74.9907,76.5349,74.7835,74.9216,403021.42424598,0
+TRNO.US,D,20220428,000000,75.4841,76.7668,74.5664,76.53,297890.20344638,0
+TRNO.US,D,20220429,000000,75.7701,76.3622,71.6161,71.7838,810352.07826822,0
+TRNO.US,D,20220502,000000,71.6951,72.0947,66.87,68.3599,581442.9954053,0
+TRNO.US,D,20220503,000000,68.3205,69.9288,67.7728,68.8928,462539.8735169,0
+TRNO.US,D,20220504,000000,68.8335,69.6723,67.61,69.3565,341117.29132189,0
+TRNO.US,D,20220505,000000,68.1132,69.9091,66.0608,66.9785,615197.27737331,0
+TRNO.US,D,20220506,000000,66.4259,66.7318,65.1407,66.2188,504467.70631875,0
+TRNO.US,D,20220509,000000,65.6366,65.8931,63.1007,63.5743,469346.26749088,0
+TRNO.US,D,20220510,000000,64.7584,66.1892,63.1501,63.821,501557.05064675,0
+TRNO.US,D,20220511,000000,64.0282,65.2418,62.9921,63.0612,710781.70972222,0
+TRNO.US,D,20220512,000000,63.2586,63.5052,61.0138,61.8081,882180.00657545,0
+TRNO.US,D,20220513,000000,63.0217,63.9394,62.0547,62.8146,712320.14123689,0
+TRNO.US,D,20220516,000000,62.8146,62.9724,62.0252,62.2818,444062.47998899,0
+TRNO.US,D,20220517,000000,62.5482,62.5482,61.5614,62.2324,342677.00548596,0
+TRNO.US,D,20220518,000000,62.2521,62.4297,59.2426,59.5781,396526.16233723,0
+TRNO.US,D,20220519,000000,59.2031,59.736,58.7492,58.8874,493867.93345191,0
+TRNO.US,D,20220520,000000,59.4795,59.4795,58.177,59.2525,367776.34335962,0
+TRNO.US,D,20220523,000000,59.815,60.101,58.6193,59.2624,492970.00833861,0
+TRNO.US,D,20220524,000000,59.3314,59.6265,57.8613,59.065,395004.95963399,0
+TRNO.US,D,20220525,000000,59.2131,59.7459,58.9762,59.5288,443857.76117083,0
+TRNO.US,D,20220526,000000,60.0419,60.3674,59.6373,59.6966,514460.41694761,0
+TRNO.US,D,20220527,000000,60.0814,61.3443,60.0814,61.147,604268.13017031,0
+TRNO.US,D,20220531,000000,60.4365,60.8806,59.6966,59.9037,554672.46282303,0
+TRNO.US,D,20220601,000000,60.1701,60.5352,58.9121,60.2688,535366.05942753,0
+TRNO.US,D,20220602,000000,60.1997,61.9956,59.4647,61.9068,557621.62995589,0
+TRNO.US,D,20220603,000000,61.1864,61.6503,60.3971,60.7129,276344.0545651,0
+TRNO.US,D,20220606,000000,61.3246,61.3246,59.9826,60.2985,243824.166263,0
+TRNO.US,D,20220607,000000,59.9925,61.5318,59.6175,61.5318,417293.97432572,0
+TRNO.US,D,20220608,000000,61.1766,61.3394,59.6373,59.7952,284741.57994752,0
+TRNO.US,D,20220609,000000,59.6275,60.0024,58.917,59.0354,249433.66457241,0
+TRNO.US,D,20220610,000000,58.4927,58.4927,56.9239,56.9337,369119.17719158,0
+TRNO.US,D,20220613,000000,55.6411,56.0654,54.6938,55.0195,365205.1966187,0
+TRNO.US,D,20220614,000000,54.9504,55.345,53.8255,54.1512,438903.97115523,0
+TRNO.US,D,20220615,000000,54.8122,56.3417,54.309,55.4536,755358.72564617,0
+TRNO.US,D,20220616,000000,53.9439,55.3846,53.8452,54.8419,753937.85543302,0
+TRNO.US,D,20220617,000000,55.0096,55.9865,54.6254,54.7629,659379.04409388,0
+TRNO.US,D,20220621,000000,55.2711,55.6707,55.0096,55.1675,454111.94434961,0
+TRNO.US,D,20220622,000000,54.5754,56.1443,54.5754,55.4339,414742.08331522,0
+TRNO.US,D,20220623,000000,55.5425,57.131,55.5425,57.0423,414601.2124453,0
+TRNO.US,D,20220624,000000,57.358,58.3151,57.1903,58.1572,833126.54005844,0
+TRNO.US,D,20220627,000000,58.3743,58.5717,57.6638,57.7132,370105.27328102,0
+TRNO.US,D,20220628,000000,58.098,58.6012,56.4502,56.7364,311549.61053114,0
+TRNO.US,D,20220629,000000,56.3592,56.9944,56.0316,56.3095,339115.36196201,0
+TRNO.US,D,20220630,000000,56.0316,56.2897,55.049,55.317,576563.21262868,0
+TRNO.US,D,20220701,000000,55.3368,55.9224,54.7512,55.9224,632194.52549129,0
+TRNO.US,D,20220705,000000,55.446,55.719,54.106,55.575,470147.50999483,0
+TRNO.US,D,20220706,000000,55.5254,57.2624,55.5254,56.8158,532816.98638191,0
+TRNO.US,D,20220707,000000,56.8753,57.4014,56.2301,56.4981,279324.21841051,0
+TRNO.US,D,20220708,000000,56.5974,56.8654,55.6644,56.0217,299638.7802925,0
+TRNO.US,D,20220711,000000,55.8728,56.2301,55.1184,56.0118,241071.70898295,0
+TRNO.US,D,20220712,000000,55.853,56.4684,55.178,55.6842,340313.24006545,0
+TRNO.US,D,20220713,000000,55.2971,56.121,54.5725,55.8927,366170.88464307,0
+TRNO.US,D,20220714,000000,54.8008,55.5552,54.6321,54.9596,291268.74557144,0
+TRNO.US,D,20220715,000000,55.9026,56.4187,55.4162,56.0515,384194.46687223,0
+TRNO.US,D,20220718,000000,56.6073,56.6073,55.0589,55.3368,228668.78439809,0
+TRNO.US,D,20220719,000000,55.7735,57.719,55.5055,57.6595,248204.57439282,0
+TRNO.US,D,20220720,000000,57.6595,58.4932,57.3815,57.6098,239242.14915466,0
+TRNO.US,D,20220721,000000,57.1532,58.8704,57.1347,58.8506,353559.41441699,0
+TRNO.US,D,20220722,000000,59.2178,59.7737,58.6521,59.2476,374251.77637365,0
+TRNO.US,D,20220725,000000,59.2774,59.9226,58.8406,59.2972,306568.13739548,0
+TRNO.US,D,20220726,000000,59.0491,59.9226,59.0491,59.8531,322308.79970674,0
+TRNO.US,D,20220727,000000,60.0516,60.0814,58.8704,59.8035,339284.61639547,0
+TRNO.US,D,20220728,000000,60.1707,62.0368,60.002,61.9474,488629.48964793,0
+TRNO.US,D,20220729,000000,61.6894,62.5331,61.6695,62.1857,738452.05582722,0
+TRNO.US,D,20220801,000000,61.8879,62.4338,61.4809,62.0666,406767.76946735,0
+TRNO.US,D,20220802,000000,61.6298,62.7366,61.5603,61.7291,335700.04928695,0
+TRNO.US,D,20220803,000000,61.6894,62.5331,61.2725,61.2725,424968.66586489,0
+TRNO.US,D,20220804,000000,61.5405,62.0715,60.7365,61.4412,457614.62218427,0
+TRNO.US,D,20220805,000000,60.8655,62.5529,60.8655,62.4239,449112.60930379,0
+TRNO.US,D,20220808,000000,62.9202,63.481,62.3147,62.8606,345352.58932818,0
+TRNO.US,D,20220809,000000,63.1187,63.347,62.275,63.0294,397626.01512708,0
+TRNO.US,D,20220810,000000,63.8631,64.017,63.0691,63.5753,440051.45231278,0
+TRNO.US,D,20220811,000000,64.1808,64.7168,63.5058,64.4091,561015.98395566,0
+TRNO.US,D,20220812,000000,64.6076,65.5208,64.3297,65.4612,487865.82976365,0
+TRNO.US,D,20220815,000000,65.5605,66.1262,65.4314,66.1262,386132.83312203,0
+TRNO.US,D,20220816,000000,66.1163,66.1312,65.3222,65.4116,433001.19918591,0
+TRNO.US,D,20220817,000000,64.8458,65.7292,64.6274,65.4215,381939.75602657,0
+TRNO.US,D,20220818,000000,65.5406,65.7292,64.8756,65.4116,463298.75024112,0
+TRNO.US,D,20220819,000000,65.1734,65.3471,64.0418,64.7267,406757.69479869,0
+TRNO.US,D,20220822,000000,64.2006,64.2006,63.0095,63.1386,268355.92664255,0
+TRNO.US,D,20220823,000000,62.7514,63.1584,61.9185,62.1857,281429.82416004,0
+TRNO.US,D,20220824,000000,62.4239,63.4363,62.2055,63.0889,264896.28542539,0
+TRNO.US,D,20220825,000000,63.7143,63.7837,63.0194,63.7738,218293.89061408,0
+TRNO.US,D,20220826,000000,63.8334,63.8334,62.007,62.0368,376766.41367069,0
+TRNO.US,D,20220829,000000,61.6695,62.3842,61.5703,61.6993,245974.04275194,0
+TRNO.US,D,20220830,000000,61.6497,62.0269,60.2501,60.399,228232.5512452,0
+TRNO.US,D,20220831,000000,60.6075,61.3916,60.2501,60.538,441439.74165385,0
+TRNO.US,D,20220901,000000,60.2799,60.667,59.5106,60.5677,508138.07803728,0
+TRNO.US,D,20220902,000000,61.1037,61.3519,59.3866,59.6843,415135.78925468,0
+TRNO.US,D,20220906,000000,59.5156,59.9523,58.791,59.5454,474113.90704548,0
+TRNO.US,D,20220907,000000,59.4759,60.8258,59.4759,60.6273,445034.38343103,0
+TRNO.US,D,20220908,000000,59.9226,61.5107,59.9226,61.4809,398955.87138993,0
+TRNO.US,D,20220909,000000,61.4512,63.2825,61.3023,63.0691,380143.44260485,0
+TRNO.US,D,20220912,000000,63.1683,63.6249,62.95,63.3768,420036.10808993,0
+TRNO.US,D,20220913,000000,61.9177,62.1658,61.0541,61.471,481532.89304523,0
+TRNO.US,D,20220914,000000,61.3023,61.3023,59.3766,59.7935,453288.55946253,0
+TRNO.US,D,20220915,000000,59.5851,59.8729,58.4436,58.5032,407543.51895401,0
+TRNO.US,D,20220916,000000,58.2947,58.2947,56.6222,58.0764,1492006.0399728,0
+TRNO.US,D,20220919,000000,57.5007,57.987,56.3393,57.9473,443818.37092401,0
+TRNO.US,D,20220920,000000,57.2624,57.3617,56.3592,57.2922,519535.55069007,0
+TRNO.US,D,20220921,000000,57.9672,58.3543,56.8257,56.8356,428059.57420916,0
+TRNO.US,D,20220922,000000,56.5875,57.451,56.4038,56.8952,617508.68098853,0
+TRNO.US,D,20220923,000000,56.5279,57.1532,56.2004,56.9249,724387.81838065,0
+TRNO.US,D,20220926,000000,56.5676,56.5676,54.2698,54.5328,651177.2161767,0
+TRNO.US,D,20220927,000000,54.9199,55.5254,52.7958,52.8057,418875.50626053,0
+TRNO.US,D,20220928,000000,53.3814,54.3095,52.4186,53.57,561091.54397059,0
+TRNO.US,D,20220929,000000,53.13,53.22,51.84,52.31,584344,0
+TRNO.US,D,20220930,000000,52.67,53.5,52.67,52.99,594024,0
+TRNO.US,D,20221003,000000,53.72,54.78,53.06,54.44,353619,0
+TRNO.US,D,20221004,000000,55.11,55.7692,54.674,55.1,396528,0
+TRNO.US,D,20221005,000000,54.4,54.47,53.12,54.25,428324,0
+TRNO.US,D,20221006,000000,54.27,54.43,52.72,52.93,421901,0
+TRNO.US,D,20221007,000000,52.31,52.61,50.88,51.26,509414,0
+TRNO.US,D,20221010,000000,51.67,52.14,50.93,51.04,345790,0
+TRNO.US,D,20221011,000000,51,52.7,50.36,52.56,636758,0
+TRNO.US,D,20221012,000000,52.74,52.95,51.9,52.45,389824,0
+TRNO.US,D,20221013,000000,51.63,54.25,51.14,54.03,538198,0
+TRNO.US,D,20221014,000000,54.77,54.91,52.18,52.26,423145,0
+TRNO.US,D,20221017,000000,52.07,54.58,52.07,54.07,476333,0
+TRNO.US,D,20221018,000000,55.06,55.33,53.47,54.21,447906,0
+TRNO.US,D,20221019,000000,53.42,53.6,52.12,52.75,475918,0
+TRNO.US,D,20221020,000000,52.99,53.78,52.35,52.65,347786,0
+TRNO.US,D,20221021,000000,52.97,53.08,51.45,52.5,395264,0
+TRNO.US,D,20221024,000000,52.98,53.195,52.1909,52.67,389588,0
+TRNO.US,D,20221025,000000,52.9,54.93,52.67,54.68,380636,0
+TRNO.US,D,20221026,000000,55.09,55.73,54.48,55.2,318617,0
+TRNO.US,D,20221027,000000,55.86,56.27,55.3,55.59,371510,0
+TRNO.US,D,20221028,000000,55.57,57.29,55.21,57.24,532196,0
+TRNO.US,D,20221031,000000,56.84,57.66,56.38,57.14,648006,0
+TRNO.US,D,20221101,000000,57.26,57.57,56.945,57.25,274301,0
+TRNO.US,D,20221102,000000,56.57,57.98,55.98,55.98,421358,0
+TRNO.US,D,20221103,000000,54.8,55.68,54.4,55.18,289201,0
+TRNO.US,D,20221104,000000,55.39,56.12,54.33,55.3,419547,0
+TRNO.US,D,20221107,000000,55.95,56.59,55.49,56.57,398233,0
+TRNO.US,D,20221108,000000,56.78,57.2,56.025,56.51,354576,0
+TRNO.US,D,20221109,000000,56.5,57.1,55.3,55.68,218614,0
+TRNO.US,D,20221110,000000,57.66,59.76,57.24,59.67,803290,0
+TRNO.US,D,20221111,000000,59.5,59.5,57.97,58.21,440225,0
+TRNO.US,D,20221114,000000,57.83,58.18,57.32,57.69,377864,0
+TRNO.US,D,20221115,000000,58.47,58.53,57.38,58.24,348217,0
+TRNO.US,D,20221116,000000,58.42,58.5,57.65,57.96,312574,0
+TRNO.US,D,20221117,000000,57.18,57.745,56.4,57.56,296317,0
+TRNO.US,D,20221118,000000,58.48,58.56,57.44,58.39,355943,0
+TRNO.US,D,20221121,000000,58.35,58.73,58.145,58.56,261837,0
+TRNO.US,D,20221122,000000,58.85,58.99,58.17,58.91,313747,0
+TRNO.US,D,20221123,000000,58.93,58.93,57.65,58.26,346563,0
+TRNO.US,D,20221125,000000,58.54,58.7,58.165,58.63,177274,0
+TRNO.US,D,20221128,000000,58.59,58.605,56.49,56.57,405967,0
+TRNO.US,D,20221129,000000,56.42,57.55,56.35,57.5,458561,0
+TRNO.US,D,20221130,000000,57.4,58.64,56.86,58.64,539018,0
+TRNO.US,D,20221201,000000,59.24,59.855,57.9,58.27,493363,0
+TRNO.US,D,20221202,000000,57.68,58.81,57.28,58.76,393991,0
+TRNO.US,D,20221205,000000,58.25,58.46,57.53,57.58,329611,0
+TRNO.US,D,20221206,000000,57.43,58,56.32,56.72,360497,0
+TRNO.US,D,20221207,000000,56.67,57.48,56.565,57.08,361613,0
+TRNO.US,D,20221208,000000,57.38,58.07,56.9101,57.6,311262,0
+TRNO.US,D,20221209,000000,57.3,57.73,57.07,57.07,217336,0
+TRNO.US,D,20221212,000000,57,57.45,56.525,57.39,272429,0
+TRNO.US,D,20221213,000000,59.11,59.49,57.53,58.59,518601,0
+TRNO.US,D,20221214,000000,58.67,59.17,58.105,58.59,476420,0
+TRNO.US,D,20221215,000000,58,58.36,56.95,57.19,332386,0
+TRNO.US,D,20221216,000000,56.48,57.035,54.85,56.05,845444,0
+TRNO.US,D,20221219,000000,55.86,55.9,54.87,55.4,315612,0
+TRNO.US,D,20221220,000000,55.26,55.99,54.625,55.58,446199,0
+TRNO.US,D,20221221,000000,55.96,57.32,55.785,56.88,473240,0
+TRNO.US,D,20221222,000000,56.58,56.98,55.61,56.88,382032,0
+TRNO.US,D,20221223,000000,56.72,57.67,56.6,57.47,254659,0
+TRNO.US,D,20221227,000000,57.46,57.6,56.93,57.16,214580,0
+TRNO.US,D,20221228,000000,57.39,57.6475,55.97,55.98,352074,0
+TRNO.US,D,20221229,000000,56.1,57.95,55.96,57.52,419755,0
+TRNO.US,D,20221230,000000,57.22,57.34,56.145,56.87,264561,0
+TRNO.US,D,20230103,000000,57.89,58.22,56.26,56.72,472028,0
+TRNO.US,D,20230104,000000,57.04,59.3523,57.04,58.62,1115234,0
+TRNO.US,D,20230105,000000,58.15,58.16,56.315,56.67,537229,0
+TRNO.US,D,20230106,000000,56.8,58.745,56.755,58.56,380835,0
+TRNO.US,D,20230109,000000,58.55,59.44,58.36,58.44,336597,0
+TRNO.US,D,20230110,000000,58.11,58.5,57.56,58.22,674245,0
+TRNO.US,D,20230111,000000,58.79,61.07,58.755,61.03,373461,0
+TRNO.US,D,20230112,000000,61.66,62.37,60.98,62.36,330569,0
+TRNO.US,D,20230113,000000,61.68,62.81,61.68,62.73,298599,0
+TRNO.US,D,20230117,000000,63.11,63.47,62.56,62.72,436592,0
+TRNO.US,D,20230118,000000,62.81,63.48,62.31,62.69,448842,0
+TRNO.US,D,20230119,000000,62.43,63.445,62.4263,63.11,695261,0
+TRNO.US,D,20230120,000000,62.91,62.93,61.675,62.93,497645,0
+TRNO.US,D,20230123,000000,62.94,64.4,62.49,63.8,333066,0
+TRNO.US,D,20230124,000000,63.58,64.35,63.32,63.46,221922,0
+TRNO.US,D,20230125,000000,63.2,63.2,61.83,62.54,399896,0
+TRNO.US,D,20230126,000000,62.85,63.64,62.67,63.59,334919,0
+TRNO.US,D,20230127,000000,63.52,64.34,63.335,64.24,330321,0
+TRNO.US,D,20230130,000000,63.67,64.295,63.23,63.23,194873,0
+TRNO.US,D,20230131,000000,63.08,64.44,63.08,64.43,336610,0
+TRNO.US,D,20230201,000000,64.27,65.25,63.47,64.88,411084,0
+TRNO.US,D,20230202,000000,65.41,67.03,65.39,65.98,608750,0
+TRNO.US,D,20230203,000000,65.28,65.395,64.47,65.28,476358,0
+TRNO.US,D,20230206,000000,64.73,65.46,64.28,65.4,254879,0
+TRNO.US,D,20230207,000000,64.78,65.61,64.07,64.98,374568,0
+TRNO.US,D,20230208,000000,64.98,65.64,64.715,65.06,420805,0
+TRNO.US,D,20230209,000000,66.67,66.7,64.84,65.12,469793,0
+TRNO.US,D,20230210,000000,62.37,64.01,62.02,63.32,4052722,0
+TRNO.US,D,20230213,000000,63.7,64.635,63.5,64.02,976977,0
+TRNO.US,D,20230214,000000,63.78,65.05,63.63,64.26,2639636,0
+TRNO.US,D,20230215,000000,64.2,64.53,63.79,64.41,578582,0
+TRNO.US,D,20230216,000000,63.44,64,63.1442,63.68,597665,0
+TRNO.US,D,20230217,000000,64.06,64.09,62.95,64.03,527139,0
+TRNO.US,D,20230221,000000,63.6,64,63.26,63.42,417565,0
+TRNO.US,D,20230222,000000,63.63,63.91,63.03,63.41,484944,0
+TRNO.US,D,20230223,000000,63.65,64.31,63.18,64.27,500144,0
+TRNO.US,D,20230224,000000,63.63,63.8,62.56,63.09,501694,0
+TRNO.US,D,20230227,000000,63.79,64.0599,62.73,63.05,335638,0
+TRNO.US,D,20230228,000000,62.95,63.74,62.2,62.21,873220,0
+TRNO.US,D,20230301,000000,61.8,62.06,61,61.64,375615,0
+TRNO.US,D,20230302,000000,61.46,62.94,61.21,62.9,412351,0
+TRNO.US,D,20230303,000000,63.51,64.06,63.155,63.88,334298,0
+TRNO.US,D,20230306,000000,64.05,64.25,63.59,63.83,287835,0
+TRNO.US,D,20230307,000000,63.91,63.91,62.52,62.71,278003,0
+TRNO.US,D,20230308,000000,62.74,63.47,62.58,63.06,418032,0
+TRNO.US,D,20230309,000000,63.08,63.08,61.56,61.68,347234,0
+TRNO.US,D,20230310,000000,61.53,61.8,59.44,60.03,463556,0
+TRNO.US,D,20230313,000000,59.45,61.65,59.305,60.79,405397,0
+TRNO.US,D,20230314,000000,61.78,62.55,61.25,62.45,508682,0
+TRNO.US,D,20230315,000000,61.04,62.93,59.89,62.35,667504,0
+TRNO.US,D,20230316,000000,61.81,63.33,61.59,61.8,499480,0
+TRNO.US,D,20230317,000000,61.62,61.69,60.72,60.77,801394,0
+TRNO.US,D,20230320,000000,61.12,62.15,60.87,61.88,463504,0
+TRNO.US,D,20230321,000000,62.47,62.57,60.74,61.69,400772,0
+TRNO.US,D,20230322,000000,61.3,61.56,59.46,59.63,419510,0
+TRNO.US,D,20230323,000000,59.88,60.95,59.29,59.58,417448,0
+TRNO.US,D,20230324,000000,59.34,61.81,59.34,61.78,488662,0
+TRNO.US,D,20230327,000000,62.25,62.7,62,62.15,533643,0
+TRNO.US,D,20230328,000000,61.58,62.25,61.26,62.2,344407,0
+TRNO.US,D,20230329,000000,62.7,63.22,62.47,63.03,429924,0
+TRNO.US,D,20230330,000000,63.01,63.72,62.94,63.25,591893,0
+TRNO.US,D,20230331,000000,63.66,64.66,63.66,64.6,591044,0
+TRNO.US,D,20230403,000000,64.53,65.13,63.76,64.05,441124,0
+TRNO.US,D,20230404,000000,64.05,64.2038,63.44,63.86,349648,0
+TRNO.US,D,20230405,000000,63.81,64.04,63.175,63.62,414996,0
+TRNO.US,D,20230406,000000,64.07,64.07,63.38,63.78,416723,0
+TRNO.US,D,20230410,000000,63.35,63.62,62.535,63.46,556534,0
+TRNO.US,D,20230411,000000,63.5,64.01,62.93,63.29,576847,0
+TRNO.US,D,20230412,000000,64,64.33,62.96,62.98,715939,0
+TRNO.US,D,20230413,000000,62.99,63.37,62.165,63.09,722751,0
+TRNO.US,D,20230414,000000,63.42,63.82,62.06,62.36,577695,0
+TRNO.US,D,20230417,000000,62.19,62.89,61.94,62.74,659233,0
+TRNO.US,D,20230418,000000,62.74,63.01,61.67,61.98,833409,0
+TRNO.US,D,20230419,000000,61.68,62.49,60.94,62.46,693643,0
+TRNO.US,D,20230420,000000,62.16,62.56,61.7,62.2,519789,0
+TRNO.US,D,20230421,000000,62.47,63.36,62,62.7,563825,0
+TRNO.US,D,20230424,000000,62.75,63.06,61.57,61.85,426367,0
+TRNO.US,D,20230425,000000,61.4,62.15,60.92,61.05,466722,0
+TRNO.US,D,20230426,000000,60.77,61.41,60.13,60.2,479250,0
+TRNO.US,D,20230427,000000,60.2,61.65,60.2,61.14,378001,0
+TRNO.US,D,20230428,000000,60.98,62.04,60.98,61.59,598273,0
+TRNO.US,D,20230501,000000,61.28,61.7,60.16,60.35,458668,0
+TRNO.US,D,20230502,000000,60.39,61.41,60.07,60.1,745798,0
+TRNO.US,D,20230503,000000,60.45,62.4,60.22,61.26,866910,0
+TRNO.US,D,20230504,000000,60.59,62.27,60.495,61.76,626261,0
+TRNO.US,D,20230505,000000,62.66,62.99,62.11,62.29,456815,0
+TRNO.US,D,20230508,000000,61.9,62.28,61.68,61.92,449621,0
+TRNO.US,D,20230509,000000,61.53,61.97,60.91,61.93,483964,0
+TRNO.US,D,20230510,000000,62.54,62.835,61.87,62.61,583802,0
+TRNO.US,D,20230511,000000,61.93,62.24,61.19,62.08,699406,0
+TRNO.US,D,20230512,000000,62.02,62.33,61.545,62.14,465194,0
+TRNO.US,D,20230515,000000,62.29,62.34,61.71,61.96,368311,0
+TRNO.US,D,20230516,000000,61.88,61.98,60.97,61.03,491629,0
+TRNO.US,D,20230517,000000,61.23,61.92,60.71,61.9,563262,0
+TRNO.US,D,20230518,000000,61.48,62.23,61.08,61.37,442911,0
+TRNO.US,D,20230519,000000,61.89,61.98,60.98,61.37,273303,0
+TRNO.US,D,20230522,000000,61.64,61.9,61.0701,61.33,355276,0
+TRNO.US,D,20230523,000000,61.17,61.76,60.37,60.44,444359,0
+TRNO.US,D,20230524,000000,60.12,60.25,59.175,59.23,323225,0
+TRNO.US,D,20230525,000000,59.57,59.93,58.99,59.38,407305,0
+TRNO.US,D,20230526,000000,59.56,60.74,59.33,60.72,257447,0
+TRNO.US,D,20230530,000000,61.1,61.87,60.87,60.89,349336,0
+TRNO.US,D,20230531,000000,60.98,61.545,60.9,61.33,917016,0
+TRNO.US,D,20230601,000000,61.01,61.4,60.01,60.51,475657,0
+TRNO.US,D,20230602,000000,61.12,62.54,61.08,62.31,499954,0
+TRNO.US,D,20230605,000000,62.13,62.41,61.25,61.51,314463,0
+TRNO.US,D,20230606,000000,61.88,62.59,61.72,62.03,457774,0
+TRNO.US,D,20230607,000000,62.24,62.42,61.51,62.31,943803,0
+TRNO.US,D,20230608,000000,62.01,62.065,61.08,61.38,355859,0
+TRNO.US,D,20230609,000000,61.21,61.49,58.33,58.6,851990,0
+TRNO.US,D,20230612,000000,58.52,58.52,57.45,57.8,746366,0
+TRNO.US,D,20230613,000000,57.69,58.72,57.69,58.46,942688,0
+TRNO.US,D,20230614,000000,58.61,59.13,58.105,58.36,512252,0
+TRNO.US,D,20230615,000000,57.93,58.79,57.4895,58.76,583724,0
+TRNO.US,D,20230616,000000,59.19,59.88,58.58,59.05,811895,0
+TRNO.US,D,20230620,000000,58.61,58.61,57.44,57.61,487732,0
+TRNO.US,D,20230621,000000,57.37,58.26,56.9,58.19,496403,0
+TRNO.US,D,20230622,000000,58.37,58.37,57,57.03,693665,0
+TRNO.US,D,20230623,000000,56.71,57.33,56.48,56.62,727028,0
+TRNO.US,D,20230626,000000,56.61,58.23,56.61,58.05,554234,0
+TRNO.US,D,20230627,000000,58.28,59.1,58,58.66,378729,0
+TRNO.US,D,20230628,000000,58.85,59.17,58.1,58.55,466261,0
+TRNO.US,D,20230629,000000,57.86,59.21,57.86,59.21,473825,0
+TRNO.US,D,20230630,000000,59.51,60.11,58.73,60.1,883442,0
+TRNO.US,D,20230703,000000,59.69,60.955,59.69,60.55,248510,0
+TRNO.US,D,20230705,000000,60.4,61.485,60.12,60.26,967767,0
+TRNO.US,D,20230706,000000,59.48,59.48,58.12,58.99,846516,0
+TRNO.US,D,20230707,000000,58.74,59.21,57.975,58.39,1193889,0
+TRNO.US,D,20230710,000000,58.26,58.6987,58.07,58.33,855523,0
+TRNO.US,D,20230711,000000,58.03,59.29,57.52,59.19,779800,0
+TRNO.US,D,20230712,000000,60.02,60.2,59.585,59.61,550853,0
+TRNO.US,D,20230713,000000,59.6,60.06,59.09,59.93,561722,0
+TRNO.US,D,20230714,000000,59.69,59.83,59.29,59.71,455151,0
+TRNO.US,D,20230717,000000,59.67,59.91,59.225,59.73,683258,0
+TRNO.US,D,20230718,000000,60.07,60.09,57.13,58.3,741377,0
+TRNO.US,D,20230719,000000,58.56,59.25,58.3,59.08,541822,0
+TRNO.US,D,20230720,000000,59.32,59.81,58.39,59.8,687437,0
+TRNO.US,D,20230721,000000,59.95,60.82,59.69,60.75,377515,0
+TRNO.US,D,20230724,000000,60.58,61.68,60.58,61.48,377488,0
+TRNO.US,D,20230725,000000,61.13,61.99,61.13,61.38,479897,0
+TRNO.US,D,20230726,000000,61.38,61.95,61.295,61.61,408142,0
+TRNO.US,D,20230727,000000,61.9,62.06,59.65,59.73,478847,0
+TRNO.US,D,20230728,000000,60.32,60.48,58.89,58.96,330143,0
+TRNO.US,D,20230731,000000,58.89,59.62,58.89,59.34,434417,0
+TRNO.US,D,20230801,000000,59.37,59.37,58.14,58.85,411221,0
+TRNO.US,D,20230802,000000,57.99,58.46,57.635,58.09,337318,0
+TRNO.US,D,20230803,000000,57.67,60.2,57.2,59.41,926399,0
+TRNO.US,D,20230804,000000,59.57,60.48,59.16,59.43,661460,0
+TRNO.US,D,20230807,000000,59.98,60.1574,59.32,60.09,357588,0
+TRNO.US,D,20230808,000000,59.64,59.84,58.86,59.32,263310,0
+TRNO.US,D,20230809,000000,58.94,59.63,58.84,59.38,482116,0
+TRNO.US,D,20230810,000000,59.83,60.0936,58.78,58.89,248880,0
+TRNO.US,D,20230811,000000,58.46,60.01,58.46,59.89,470712,0
+TRNO.US,D,20230814,000000,59.83,59.83,59.18,59.35,223649,0
+TRNO.US,D,20230815,000000,58.94,59.4,58.605,58.86,302579,0
+TRNO.US,D,20230816,000000,58.82,59.25,58.57,58.75,229082,0
+TRNO.US,D,20230817,000000,58.75,59.03,57.58,57.66,309465,0
+TRNO.US,D,20230818,000000,57.22,58.03,57.11,57.88,287553,0
+TRNO.US,D,20230821,000000,57.76,57.76,56.96,57.41,288132,0
+TRNO.US,D,20230822,000000,57.85,59.07,57.49,58.66,542166,0
+TRNO.US,D,20230823,000000,59.12,60.045,58.77,59.99,557694,0
+TRNO.US,D,20230824,000000,59.83,60.35,59.03,59.5,479961,0
+TRNO.US,D,20230825,000000,59.73,60.45,59.4,60.19,500756,0
+TRNO.US,D,20230828,000000,60.39,61.13,60.39,60.69,408343,0
+TRNO.US,D,20230829,000000,60.51,61.41,60.305,61.07,460055,0
+TRNO.US,D,20230830,000000,61.21,61.51,60.855,61.04,297183,0
+TRNO.US,D,20230831,000000,61.01,61.28,60.68,60.89,547116,0
+TRNO.US,D,20230901,000000,61.15,61.4,60.67,60.9,264003,0
+TRNO.US,D,20230905,000000,60.58,61.26,59.655,59.74,436546,0
+TRNO.US,D,20230906,000000,59.87,60.27,59.28,60.2,454430,0
+TRNO.US,D,20230907,000000,60.04,61.4,60.04,61.11,774151,0
+TRNO.US,D,20230908,000000,61.31,61.37,60.445,60.82,393271,0
+TRNO.US,D,20230911,000000,61.01,61.27,60.59,61.26,414358,0
+TRNO.US,D,20230912,000000,61.11,61.45,61.01,61.2,478138,0
+TRNO.US,D,20230913,000000,60.98,61.3,60.63,60.78,388008,0
+TRNO.US,D,20230914,000000,61.33,61.6,60.94,61.37,702450,0
+TRNO.US,D,20230915,000000,61.07,61.27,60.48,60.68,1645042,0
+TRNO.US,D,20230918,000000,60.75,61.355,60.24,60.99,430420,0
+TRNO.US,D,20230919,000000,61.03,61.385,60.44,60.48,279625,0
+TRNO.US,D,20230920,000000,61.1,61.61,60.84,61.09,491017,0
+TRNO.US,D,20230921,000000,60.67,60.71,58.14,58.16,511106,0
+TRNO.US,D,20230922,000000,58.1,58.9,57.75,57.91,677864,0
+TRNO.US,D,20230925,000000,57.5,57.96,57.37,57.73,344806,0
+TRNO.US,D,20230926,000000,57.2,57.62,56.48,56.99,491547,0
+TRNO.US,D,20230927,000000,57.3,57.79,56.84,57.14,605860,0
+TRNO.US,D,20230928,000000,56.89,57.48,56.61,56.8,449904,0
+TRNO.US,D,20230929,000000,57.62,57.66,56.1358,56.8,712010,0
+TRNO.US,D,20231002,000000,56.54,56.9129,55.43,55.77,339001,0
+TRNO.US,D,20231003,000000,55.25,55.4358,54.43,54.69,408611,0
+TRNO.US,D,20231004,000000,55.09,56.28,54.5696,56.26,838210,0
+TRNO.US,D,20231005,000000,56.08,57.64,56.08,57.3,793650,0
+TRNO.US,D,20231006,000000,56.79,57.79,56.685,57.24,378705,0
+TRNO.US,D,20231009,000000,56.86,58.17,56.86,57.73,340182,0
+TRNO.US,D,20231010,000000,57.86,58.1124,57.01,57.14,897079,0
+TRNO.US,D,20231011,000000,57.61,58.26,56.93,57.53,836798,0
+TRNO.US,D,20231012,000000,57.31,57.31,55.46,55.57,670337,0
+TRNO.US,D,20231013,000000,56.13,56.13,55.18,55.52,612921,0
+TRNO.US,D,20231016,000000,55.99,56.38,55.41,55.93,501953,0
+TRNO.US,D,20231017,000000,55.46,57.23,55.375,55.59,760600,0
+TRNO.US,D,20231018,000000,55.17,55.4,53.78,53.82,409681,0
+TRNO.US,D,20231019,000000,53.29,53.315,51.83,52.25,959970,0
+TRNO.US,D,20231020,000000,52.58,53.35,52.05,52.3,755023,0
+TRNO.US,D,20231023,000000,51.89,52.52,51.36,51.42,854496,0
+TRNO.US,D,20231024,000000,51.56,52.06,51.4715,51.76,535343,0
+TRNO.US,D,20231025,000000,51.17,51.8,50.42,50.62,755560,0
+TRNO.US,D,20231026,000000,50.78,51.71,50.78,51.62,558261,0
+TRNO.US,D,20231027,000000,51.66,51.73,50.65,50.93,432869,0
+TRNO.US,D,20231030,000000,51.39,52.25,50.88,52.23,581761,0
+TRNO.US,D,20231031,000000,52.69,53.29,52.42,53.28,615111,0
+TRNO.US,D,20231101,000000,53.26,54.37,53.165,54.28,835621,0
+TRNO.US,D,20231102,000000,55.35,56.04,54.2,54.97,1073088,0
+TRNO.US,D,20231103,000000,56.22,56.98,55.8,55.96,517637,0
+TRNO.US,D,20231106,000000,55.82,55.915,54.32,54.47,544531,0
+TRNO.US,D,20231107,000000,54.62,54.64,54.04,54.46,283633,0
+TRNO.US,D,20231108,000000,54.62,55.29,54.62,55.03,378305,0
+TRNO.US,D,20231109,000000,55.33,55.33,53.94,54.03,345848,0
+TRNO.US,D,20231110,000000,54.47,54.47,53.64,54.2,426397,0
+TRNO.US,D,20231113,000000,53.61,53.96,53.23,53.24,380264,0
+TRNO.US,D,20231114,000000,55.32,56.62,55.15,55.9,588129,0
+TRNO.US,D,20231115,000000,55.63,56.705,55.63,56.41,626982,0
+TRNO.US,D,20231116,000000,56.76,56.79,55.99,56.08,378470,0
+TRNO.US,D,20231117,000000,56.53,56.53,55.36,55.42,629756,0
+TRNO.US,D,20231120,000000,55.24,55.85,54.94,55.75,342008,0
+TRNO.US,D,20231121,000000,55.64,55.81,55.1,55.41,304570,0
+TRNO.US,D,20231122,000000,56.14,56.16,55.62,55.8,260301,0
+TRNO.US,D,20231124,000000,55.69,56.16,55.5821,56.05,112668,0
+TRNO.US,D,20231127,000000,55.97,56.46,55.58,56.32,522589,0
+TRNO.US,D,20231128,000000,56.1,56.565,55.6,56.1,917990,0
+TRNO.US,D,20231129,000000,56.76,57.14,56.57,56.67,707606,0
+TRNO.US,D,20231130,000000,56.52,57.2,55.8291,57.11,762595,0
+TRNO.US,D,20231201,000000,57.14,59.04,56.888,58.98,894010,0
+TRNO.US,D,20231204,000000,58.71,59.51,58.5501,59.43,893389,0
+TRNO.US,D,20231205,000000,58.5,58.825,57.44,57.55,1003311,0
+TRNO.US,D,20231206,000000,58,58.65,57.725,58.34,473491,0
+TRNO.US,D,20231207,000000,58.5,59.05,58.0481,58.93,800902,0
+TRNO.US,D,20231208,000000,58.57,59.07,58.47,58.91,523468,0
+TRNO.US,D,20231211,000000,58.88,59.54,58.88,59.31,527649,0
+TRNO.US,D,20231212,000000,59.51,59.83,59.11,59.6,452342,0
+TRNO.US,D,20231213,000000,59.53,61.26,59.515,61,1531040,0
+TRNO.US,D,20231214,000000,61.46,62.22,61.38,61.75,2201166,0
+TRNO.US,D,20231215,000000,61.52,62.475,61.08,62.42,1347083,0
+TRNO.US,D,20231218,000000,62.54,62.96,61.875,62.69,850760,0
+TRNO.US,D,20231219,000000,63.05,63.56,62.925,63.08,754453,0
+TRNO.US,D,20231220,000000,63.11,63.93,63.02,63.19,1425896,0
+TRNO.US,D,20231221,000000,63.75,63.76,62.31,62.93,588558,0
+TRNO.US,D,20231222,000000,63.15,63.9924,63.02,63.25,340447,0
+TRNO.US,D,20231226,000000,63.29,63.69,63.17,63.44,300879,0
+TRNO.US,D,20231227,000000,63.55,63.75,63.2,63.52,226721,0
+TRNO.US,D,20231228,000000,63.3,63.76,63.3,63.64,301263,0
+TRNO.US,D,20231229,000000,63.24,63.57,62.62,62.67,383088,0
+TRNO.US,D,20240102,000000,62.4,63.04,62.23,62.97,471226,0
+TRNO.US,D,20240103,000000,62.89,62.89,61.69,61.7,557629,0
+TRNO.US,D,20240104,000000,61.62,62.31,61.0701,62.03,519538,0
+TRNO.US,D,20240105,000000,61.44,62.45,61.014,61.81,315527,0
+TRNO.US,D,20240108,000000,62.04,62.96,62.04,62.86,311054,0
+TRNO.US,D,20240109,000000,62.16,63.2384,62.02,62.62,429961,0
+TRNO.US,D,20240110,000000,62.78,63.42,62.39,63.16,472660,0
+TRNO.US,D,20240111,000000,62.91,63.02,62.365,62.67,385519,0
+TRNO.US,D,20240112,000000,63.55,63.55,62.42,62.87,217116,0
+TRNO.US,D,20240116,000000,62.28,62.84,61.83,62.16,444642,0
+TRNO.US,D,20240117,000000,61.2,62.07,60.94,61.97,1243386,0
+TRNO.US,D,20240118,000000,62.02,62.17,60.84,61.35,372642,0
+TRNO.US,D,20240119,000000,61.66,62.64,61.38,62.15,514628,0
+TRNO.US,D,20240122,000000,62.66,62.995,62.33,62.45,520766,0
+TRNO.US,D,20240123,000000,62.8,62.94,61.42,61.44,513073,0
+TRNO.US,D,20240124,000000,62.11,62.15,59.76,59.8,757260,0
+TRNO.US,D,20240125,000000,60.44,60.74,60.03,60.24,399486,0
+TRNO.US,D,20240126,000000,60.8,60.9,60.17,60.36,459153,0
+TRNO.US,D,20240129,000000,60.49,60.6,60.1,60.45,355779,0
+TRNO.US,D,20240130,000000,60.18,60.71,59.62,60.24,578503,0
+TRNO.US,D,20240131,000000,60.48,61.25,59.52,59.73,629890,0
+TRNO.US,D,20240201,000000,59.69,61.43,59.02,61.41,497913,0
+TRNO.US,D,20240202,000000,60.57,61.415,60.085,61.08,379020,0
+TRNO.US,D,20240205,000000,60.19,60.65,59.57,60.03,394211,0
+TRNO.US,D,20240206,000000,60.01,60.98,59.99,60.93,471429,0
+TRNO.US,D,20240207,000000,60.4,60.86,60.1,60.16,609072,0
+TRNO.US,D,20240208,000000,60.88,63.8,59.755,63.47,1177437,0
+TRNO.US,D,20240209,000000,63.54,63.94,62.785,63.29,669025,0
+TRNO.US,D,20240212,000000,63.58,63.98,63.07,63.21,998970,0
+TRNO.US,D,20240213,000000,61.57,62.35,61,62.09,661748,0
+TRNO.US,D,20240214,000000,62.26,62.555,61.5,61.99,657922,0
+TRNO.US,D,20240215,000000,62.34,63.44,62.34,62.99,775469,0
+TRNO.US,D,20240216,000000,62.44,63.18,62.07,62.7,490729,0
+TRNO.US,D,20240220,000000,62.12,63.07,62.05,62.62,366761,0
+TRNO.US,D,20240221,000000,62.6,63.2,62.48,63.07,575114,0
+TRNO.US,D,20240222,000000,63.05,63.22,62.615,63.06,550077,0
+TRNO.US,D,20240223,000000,63.08,63.175,62.71,62.93,531256,0
+TRNO.US,D,20240226,000000,62.59,62.94,62.34,62.64,513648,0
+TRNO.US,D,20240227,000000,62.76,63.04,62.44,62.46,482411,0
+TRNO.US,D,20240228,000000,62.17,63.8,62.17,63.51,1040590,0
+TRNO.US,D,20240229,000000,63.88,64.625,63.73,64.3,1407091,0
+TRNO.US,D,20240301,000000,64.06,65.64,63.545,65.5,1254466,0
+TRNO.US,D,20240304,000000,65.52,65.575,64.26,65.32,583852,0
+TRNO.US,D,20240305,000000,65.02,65.45,63.65,63.72,480318,0
+TRNO.US,D,20240306,000000,63.98,64.15,63.67,63.87,455891,0
+TRNO.US,D,20240307,000000,64.2,64.45,63.225,63.85,700221,0
+TRNO.US,D,20240308,000000,64.82,64.82,63.965,64.24,616317,0
+TRNO.US,D,20240311,000000,64.2,64.77,63.85,64.35,473581,0
+TRNO.US,D,20240312,000000,63.98,64.85,63.85,64.52,451816,0
+TRNO.US,D,20240313,000000,64.48,65.22,64.17,64.43,621425,0
+TRNO.US,D,20240314,000000,64.29,64.43,62.92,63.5,553475,0
+TRNO.US,D,20240315,000000,62.78,63.835,62.77,62.79,1242754,0
+TRNO.US,D,20240318,000000,62.79,63.565,62.58,62.63,430335,0
+TRNO.US,D,20240319,000000,62.66,63.167,62.1,62.57,442022,0
+TRNO.US,D,20240320,000000,62.2,63.74,61.86,63.66,563400,0
+TRNO.US,D,20240321,000000,63.96,64.81,63.61,64.43,537898,0
+TRNO.US,D,20240322,000000,64.61,64.77,64.12,64.37,924826,0
+TRNO.US,D,20240325,000000,64.68,64.72,63.895,63.98,345036,0
+TRNO.US,D,20240326,000000,63.27,65.07,63.2,63.87,4437673,0
+TRNO.US,D,20240327,000000,64.71,65.35,64.06,65.33,1613376,0
+TRNO.US,D,20240328,000000,65.72,66.47,65.3825,66.4,1504386,0
+TRNO.US,D,20240401,000000,66.45,66.63,63.7,64.09,1557036,0
+TRNO.US,D,20240402,000000,63.64,63.64,62.13,62.81,745289,0
+TRNO.US,D,20240403,000000,62.41,63.08,62.32,62.51,557195,0
+TRNO.US,D,20240404,000000,63.16,63.9,62.76,62.93,551838,0
+TRNO.US,D,20240405,000000,62.75,63.48,62.505,63.35,522666,0
+TRNO.US,D,20240408,000000,63.6,64.57,63.525,64.52,598552,0
+TRNO.US,D,20240409,000000,64.61,65.54,64.01,65.4,586476,0
+TRNO.US,D,20240410,000000,64,64.275,61,61.57,1493120,0
+TRNO.US,D,20240411,000000,61.63,62,60.72,61.49,939981,0
+TRNO.US,D,20240412,000000,61.02,61.63,60.61,60.78,497158,0
+TRNO.US,D,20240415,000000,61.19,61.19,59.18,59.51,518762,0
+TRNO.US,D,20240416,000000,59.04,59.3,58.06,58.45,800018,0
+TRNO.US,D,20240417,000000,58.1,58.14,55.32,55.52,1545096,0
+TRNO.US,D,20240418,000000,55.51,55.55,54.54,54.75,978298,0
+TRNO.US,D,20240419,000000,54.86,55.14,54.16,54.96,730707,0
+TRNO.US,D,20240422,000000,55.16,55.48,54.51,55.07,588915,0
+TRNO.US,D,20240423,000000,55.32,56.57,55.08,56.51,581378,0
+TRNO.US,D,20240424,000000,56.15,56.17,55.2,55.31,551384,0
+TRNO.US,D,20240425,000000,54.46,54.77,53.89,54.43,866536,0
+TRNO.US,D,20240426,000000,54.59,54.96,54.09,54.13,611811,0
+TRNO.US,D,20240429,000000,54.6,55.42,54.47,55.1,550427,0
+TRNO.US,D,20240430,000000,54.58,55.13,54.3,54.35,523226,0
+TRNO.US,D,20240501,000000,54.57,55.62,54.2,54.28,451817,0
+TRNO.US,D,20240502,000000,54.87,54.87,54.01,54.24,1052058,0
+TRNO.US,D,20240503,000000,55.51,56.08,54.54,54.89,489020,0
+TRNO.US,D,20240506,000000,55.11,55.11,53.78,54.1,628638,0
+TRNO.US,D,20240507,000000,54.5,55.12,54.21,54.9,612691,0
+TRNO.US,D,20240508,000000,54.38,54.86,54.015,54.45,413017,0
+TRNO.US,D,20240509,000000,54.48,55.45,54.06,55.01,639310,0
+TRNO.US,D,20240510,000000,55.01,55.12,54.505,55.07,466901,0
+TRNO.US,D,20240513,000000,55.36,55.3877,54.41,54.92,506398,0
+TRNO.US,D,20240514,000000,55.44,55.95,54.57,55.3,744954,0
+TRNO.US,D,20240515,000000,56.37,57.255,56.315,56.63,1436589,0
+TRNO.US,D,20240516,000000,56.55,58.01,56.55,57.9,1653873,0
+TRNO.US,D,20240517,000000,57.97,58.23,57.36,58.1,742458,0
+TRNO.US,D,20240520,000000,57.94,58.53,57.9,57.91,519521,0
+TRNO.US,D,20240521,000000,57.83,58.06,57.47,57.85,381834,0
+TRNO.US,D,20240522,000000,57.89,58.17,57.31,57.48,648001,0
+TRNO.US,D,20240523,000000,57.3,57.305,56.31,56.6,858577,0
+TRNO.US,D,20240524,000000,56.97,56.985,55.95,55.96,865589,0
+TRNO.US,D,20240528,000000,56.35,56.58,55.81,56,823427,0
+TRNO.US,D,20240529,000000,55.25,55.87,55.2,55.44,786549,0
+TRNO.US,D,20240530,000000,55.84,56.26,55.6,56.11,586337,0
+TRNO.US,D,20240531,000000,56.29,56.73,55.75,56.58,1717771,0
+TRNO.US,D,20240603,000000,56.74,56.81,55.6,55.81,432632,0
+TRNO.US,D,20240604,000000,55.88,56.78,55.69,56.18,375273,0
+TRNO.US,D,20240605,000000,56.3,56.3,55.45,55.73,511700,0
+TRNO.US,D,20240606,000000,55.38,56.51,55.2651,56.43,471032,0
+TRNO.US,D,20240607,000000,55.59,56.2,55.39,55.85,376994,0
+TRNO.US,D,20240610,000000,55.37,56.525,55.26,56.42,651909,0
+TRNO.US,D,20240611,000000,56.26,57.91,56.26,57.7,879454,0
+TRNO.US,D,20240612,000000,59.3,59.75,58.065,58.32,797202,0
+TRNO.US,D,20240613,000000,58.48,58.93,58.03,58.37,913371,0
+TRNO.US,D,20240614,000000,58.06,58.48,57.58,57.99,548601,0
+TRNO.US,D,20240617,000000,57.62,59.45,57.46,58.64,637503,0
+TRNO.US,D,20240618,000000,58.89,59.02,58.16,58.2,555308,0
+TRNO.US,D,20240620,000000,57.82,58.25,57.42,57.93,625135,0
+TRNO.US,D,20240621,000000,58.13,58.36,57.36,57.96,1347165,0
+TRNO.US,D,20240624,000000,58.11,59.21,58.11,58.88,530204,0
+TRNO.US,D,20240625,000000,58.69,58.8,58.29,58.35,428629,0
+TRNO.US,D,20240626,000000,57.84,58.96,57.84,58.43,783720,0
+TRNO.US,D,20240627,000000,58.67,59.15,58.44,59.04,575573,0
+TRNO.US,D,20240628,000000,58.92,59.28,58.52,59.18,2330094,0
+TRNO.US,D,20240701,000000,58.87,59.58,58.47,59.43,715326,0
+TRNO.US,D,20240702,000000,59.78,60.39,59.495,60.34,512993,0
+TRNO.US,D,20240703,000000,60.54,60.76,60.1161,60.2,306383,0
+TRNO.US,D,20240705,000000,60.11,61.11,59.87,60.65,697024,0
+TRNO.US,D,20240708,000000,60.8,61.3,60.5,60.6,558835,0
+TRNO.US,D,20240709,000000,60.6,60.82,59.86,60.76,334940,0
+TRNO.US,D,20240710,000000,61.16,62.37,61.015,62.33,384655,0
+TRNO.US,D,20240711,000000,63.63,64.88,63.63,64.82,965244,0
+TRNO.US,D,20240712,000000,65.57,66.295,64.99,65.06,921986,0
+TRNO.US,D,20240715,000000,65.56,66.78,65.07,66.55,725027,0
+TRNO.US,D,20240716,000000,67.46,67.79,66.77,67.14,732951,0
+TRNO.US,D,20240717,000000,67.03,68.91,65.69,66.06,1404315,0
+TRNO.US,D,20240718,000000,66.15,67.13,66.09,66.68,657738,0
+TRNO.US,D,20240719,000000,66.83,67.21,66.44,67.05,300258,0
+TRNO.US,D,20240722,000000,67.55,69.02,66.885,68.64,509815,0
+TRNO.US,D,20240723,000000,68.55,69.445,68.18,68.92,668866,0
+TRNO.US,D,20240724,000000,68.72,69.525,67.21,67.55,702176,0
+TRNO.US,D,20240725,000000,68.03,68.7,66.81,66.93,596875,0
+TRNO.US,D,20240726,000000,67.7,69.09,66.97,68.72,526955,0
+TRNO.US,D,20240729,000000,69.05,69.08,67.71,68.42,417627,0
+TRNO.US,D,20240730,000000,68.79,68.98,67.855,68.87,442710,0
+TRNO.US,D,20240731,000000,68.66,69.5,68,68.41,602347,0
+TRNO.US,D,20240801,000000,68.98,69.74,67.66,68.45,506736,0
+TRNO.US,D,20240802,000000,66.84,67.81,66.45,67.42,669030,0
+TRNO.US,D,20240805,000000,65.28,67.06,64.63,64.89,683208,0
+TRNO.US,D,20240806,000000,64.82,66.71,64.57,66.04,698397,0
+TRNO.US,D,20240807,000000,66.22,67.555,65.51,65.89,496791,0
+TRNO.US,D,20240808,000000,67.15,69.07,66.645,68.59,942866,0
+TRNO.US,D,20240809,000000,68.72,69.15,67.625,68.01,1043661,0
+TRNO.US,D,20240812,000000,67.87,67.87,66.805,67.24,562896,0
+TRNO.US,D,20240813,000000,67.97,68.32,67.1,67.96,993559,0
+TRNO.US,D,20240814,000000,68.03,68.15,67.15,67.51,642617,0
+TRNO.US,D,20240815,000000,68.01,68.285,67.095,67.75,671039,0
+TRNO.US,D,20240816,000000,67.58,68.19,67.33,67.74,491792,0
+TRNO.US,D,20240819,000000,67.81,68.22,67.52,68,430143,0
+TRNO.US,D,20240820,000000,68.09,68.09,67.775,67.83,316102,0
+TRNO.US,D,20240821,000000,68.09,68.88,67.78,68.8,493107,0
+TRNO.US,D,20240822,000000,69.05,69.315,68.54,69,514337,0
+TRNO.US,D,20240823,000000,69.57,71.17,69.385,71.02,932671,0
+TRNO.US,D,20240826,000000,71.63,71.63,69.94,70.32,693182,0
+TRNO.US,D,20240827,000000,69.68,70.36,69.48,70.2,506173,0
+TRNO.US,D,20240828,000000,69.19,69.6,68.3,68.58,736293,0
+TRNO.US,D,20240829,000000,68.69,68.83,67.47,68.05,606946,0
+TRNO.US,D,20240830,000000,68.32,69.42,67.86,69.04,537197,0
+TRNO.US,D,20240903,000000,68.53,69.15,68.33,68.84,571224,0
+TRNO.US,D,20240904,000000,68.78,69.51,68.41,68.82,799147,0
+TRNO.US,D,20240905,000000,68.71,69.2,68.44,68.46,593733,0
+TRNO.US,D,20240906,000000,68.67,68.67,67.55,68.58,895902,0
+TRNO.US,D,20240909,000000,68.64,69.61,68.22,68.28,791971,0
+TRNO.US,D,20240910,000000,68.44,68.76,67.7753,68.55,496170,0
+TRNO.US,D,20240911,000000,67.82,68.23,66.69,68.11,407779,0
+TRNO.US,D,20240912,000000,68.23,68.66,67.55,68.57,431684,0
+TRNO.US,D,20240913,000000,69.01,69.6,68.94,69.53,513618,0
+TRNO.US,D,20240916,000000,69.8,69.88,69.08,69.53,448336,0
+TRNO.US,D,20240917,000000,69.64,70.1,69.07,69.19,513587,0
+TRNO.US,D,20240918,000000,69.37,69.72,68.17,68.35,821888,0
+TRNO.US,D,20240919,000000,69.71,69.71,68.36,69.48,519120,0
+TRNO.US,D,20240920,000000,69.2,69.51,67.97,68.38,1513958,0
+TRNO.US,D,20240923,000000,68.83,69.38,68.81,69.22,371930,0
+TRNO.US,D,20240924,000000,68.89,69.825,68.69,68.75,892635,0
+TRNO.US,D,20240925,000000,68.78,68.78,67.51,67.57,491376,0
+TRNO.US,D,20240926,000000,67.83,68.03,67.09,67.13,661410,0
+TRNO.US,D,20240927,000000,67.7,68.1551,67.245,67.34,661171,0
+TRNO.US,D,20240930,000000,66.41,66.96,66.04,66.83,1222098,0
+TRNO.US,D,20241001,000000,66.91,66.91,65.42,65.63,596399,0
+TRNO.US,D,20241002,000000,64.95,65.32,63.9,64.73,751161,0
+TRNO.US,D,20241003,000000,64.53,65.42,64.4,65.12,690801,0
+TRNO.US,D,20241004,000000,65.5,65.83,64.85,65.75,752348,0
+TRNO.US,D,20241007,000000,65.17,65.49,64.6607,65.18,717576,0
+TRNO.US,D,20241008,000000,65.41,65.5175,64.04,64.71,744280,0
+TRNO.US,D,20241009,000000,64.77,64.77,62.83,63.25,1485917,0
+TRNO.US,D,20241010,000000,62.93,62.98,61.8,62.58,1097124,0
+TRNO.US,D,20241011,000000,62.79,63.565,62.31,63.3,854211,0
+TRNO.US,D,20241014,000000,63.11,63.875,63,63.64,486238,0
+TRNO.US,D,20241015,000000,63.66,64.68,63.66,64.06,748663,0
+TRNO.US,D,20241016,000000,64.6,67.12,63.79,66.94,1012170,0
+TRNO.US,D,20241017,000000,66.59,66.88,64.44,64.47,1546873,0
+TRNO.US,D,20241018,000000,64.83,64.92,64.09,64.45,462992,0
+TRNO.US,D,20241021,000000,63.93,63.93,63.1,63.27,531694,0
+TRNO.US,D,20241022,000000,63.32,63.405,62.93,63.3,354650,0
+TRNO.US,D,20241023,000000,63.07,63.68,62.9635,63.62,606763,0
+TRNO.US,D,20241024,000000,63.59,64.125,63.18,63.31,441238,0
+TRNO.US,D,20241025,000000,63.6,63.6,61.41,61.47,725953,0
+TRNO.US,D,20241028,000000,61.98,62.34,61.78,61.9,535025,0
+TRNO.US,D,20241029,000000,61.38,61.585,61,61.17,528903,0
+TRNO.US,D,20241030,000000,61.22,62.04,61.22,61.36,591175,0
+TRNO.US,D,20241031,000000,61.13,61.34,59.94,59.95,729759,0
+TRNO.US,D,20241101,000000,60.51,61.61,59.76,59.9,473006,0
+TRNO.US,D,20241104,000000,60.1,61.25,60.03,60.67,461339,0
+TRNO.US,D,20241105,000000,60.29,60.7,60.045,60.69,694249,0
+TRNO.US,D,20241106,000000,62.33,62.79,58.78,59.73,2340506,0
+TRNO.US,D,20241107,000000,61.57,62.1,59.65,60.42,1186214,0
+TRNO.US,D,20241108,000000,60.68,62.17,60.14,62,769245,0
+TRNO.US,D,20241111,000000,61.96,63.15,61.77,62.03,657974,0
+TRNO.US,D,20241112,000000,61.97,62.13,60.92,61,604855,0
+TRNO.US,D,20241113,000000,61.645,62.3,61.53,61.81,694903,0
+TRNO.US,D,20241114,000000,61.905,62.1,60.69,60.85,471924,0
+TRNO.US,D,20241115,000000,60.975,61.22,60.23,60.66,612174,0
+TRNO.US,D,20241118,000000,60.18,60.9,60.18,60.62,574421,0
+TRNO.US,D,20241119,000000,60.505,60.89,60.09,60.52,441389,0
+TRNO.US,D,20241120,000000,59.81,60.25,59.61,59.93,490849,0
+TRNO.US,D,20241121,000000,59.92,60.9,59.79,60.23,1283860,0
+TRNO.US,D,20241122,000000,60.8,60.8,59.925,60.4,600103,0
+TRNO.US,D,20241125,000000,60.8,62.07,60.585,61.08,704832,0
+TRNO.US,D,20241126,000000,61.08,61.4,60.37,60.44,663390,0
+TRNO.US,D,20241127,000000,61.12,61.61,60.74,61.21,319807,0
+TRNO.US,D,20241129,000000,61.37,62.045,60.54,60.63,423395,0
+TRNO.US,D,20241202,000000,60.5,61.17,60.15,60.47,795839,0
+TRNO.US,D,20241203,000000,60.74,61,60.41,60.55,892816,0
+TRNO.US,D,20241204,000000,60.61,60.61,59.2,59.51,771562,0
+TRNO.US,D,20241205,000000,59.2,60.18,59.13,59.78,722313,0
+TRNO.US,D,20241206,000000,60.005,60.005,58.84,59.37,599440,0
+TRNO.US,D,20241209,000000,64.22,64.75,61.83,63.22,3694282,0
+TRNO.US,D,20241210,000000,63.18,63.44,61.41,62.78,1693278,0
+TRNO.US,D,20241211,000000,62.73,63.78,62.6,63.14,1336007,0
+TRNO.US,D,20241212,000000,63.055,63.82,62.6,62.68,1234440,0
+TRNO.US,D,20241213,000000,62.4,62.92,61.165,62.25,1128720,0
+TRNO.US,D,20241216,000000,62.365,62.82,61.57,62.04,1842125,0
+TRNO.US,D,20241217,000000,61.78,62.92,61.62,61.98,1715254,0
+TRNO.US,D,20241218,000000,61.53,62.39,59.08,59.12,2537014,0
+TRNO.US,D,20241219,000000,59.38,59.98,58.62,58.62,2534412,0
+TRNO.US,D,20241220,000000,58.39,60.16,58.17,58.99,19700121,0
+TRNO.US,D,20241223,000000,58.91,59.01,58.245,58.96,1343939,0
+TRNO.US,D,20241224,000000,59.24,59.29,58.4,59.06,436375,0
+TRNO.US,D,20241226,000000,58.79,59.78,58.79,59.64,798761,0
+TRNO.US,D,20241227,000000,59.23,59.885,58.95,59.08,673570,0
+TRNO.US,D,20241230,000000,58.92,59.29,58.39,58.98,1049532,0
+TRNO.US,D,20241231,000000,59.54,60,58.9,59.14,1122763,0
+TRNO.US,D,20250102,000000,59.38,59.39,57.315,57.4,1087020,0
+TRNO.US,D,20250103,000000,57.485,58.89,57.12,58.64,791628,0
+TRNO.US,D,20250106,000000,59.15,60.12,58.23,58.92,1081211,0
+TRNO.US,D,20250107,000000,59.025,59.57,58.14,58.44,736266,0
+TRNO.US,D,20250108,000000,58.16,58.66,57.72,58.51,819148,0
+TRNO.US,D,20250110,000000,57.4,58.41,57.24,57.92,1258379,0
+TRNO.US,D,20250113,000000,57.68,58.82,57.34,58.74,706733,0
+TRNO.US,D,20250114,000000,58.575,59.99,58.32,59.68,700577,0
+TRNO.US,D,20250115,000000,60.88,61.2,59.5,59.74,777663,0
+TRNO.US,D,20250116,000000,60.23,61.62,59.7,61.31,767889,0
+TRNO.US,D,20250117,000000,61.35,62.36,61.15,61.21,979097,0
+TRNO.US,D,20250121,000000,62.01,64.51,61.6,64.36,2019858,0
+TRNO.US,D,20250122,000000,63.78,64.22,63.49,64.06,969675,0
+TRNO.US,D,20250123,000000,63.825,65.07,63.52,64.7,728132,0
+TRNO.US,D,20250124,000000,64.615,65.66,64.38,64.99,558499,0
+TRNO.US,D,20250127,000000,65.37,66.4485,65.23,66.15,538312,0
+TRNO.US,D,20250128,000000,65.69,67.03,65.69,66.2,600728,0
+TRNO.US,D,20250129,000000,66.12,66.5,64.66,65.02,671691,0
+TRNO.US,D,20250130,000000,65.75,66.59,65.03,65.63,510034,0
+TRNO.US,D,20250131,000000,65.48,66.14,64.925,65.42,664260,0
+TRNO.US,D,20250203,000000,64.73,65.64,63.91,65.26,1003591,0
+TRNO.US,D,20250204,000000,64.54,66.455,64.29,66,945963,0
+TRNO.US,D,20250205,000000,65.761,67.17,65.761,66.62,470593,0
+TRNO.US,D,20250206,000000,67.15,67.78,65.64,67.67,1196762,0
+TRNO.US,D,20250207,000000,67.445,67.75,66.61,67.32,1503829,0
+TRNO.US,D,20250210,000000,67.43,67.76,66.72,66.82,1019683,0
+TRNO.US,D,20250211,000000,66.725,67.43,66.47,66.9,978776,0
+TRNO.US,D,20250212,000000,65.665,67.31,65.665,66.48,807610,0
+TRNO.US,D,20250213,000000,66.5,67.44,66.1934,67.32,999993,0
+TRNO.US,D,20250214,000000,67.4,67.67,66.69,66.72,617736,0
+TRNO.US,D,20250218,000000,66.595,67.31,66.46,67.11,633802,0
+TRNO.US,D,20250219,000000,66.805,67.32,66.58,66.98,658197,0
+TRNO.US,D,20250220,000000,66.845,67.26,66.58,66.82,505576,0
+TRNO.US,D,20250221,000000,67.63,68.05,66.19,67.12,1301115,0
+TRNO.US,D,20250224,000000,67.45,67.74,66.99,67,851422,0
+TRNO.US,D,20250225,000000,67.3,67.7125,67,67.33,610701,0
+TRNO.US,D,20250226,000000,67.57,67.72,66.62,66.81,567646,0
+TRNO.US,D,20250227,000000,66.845,68.215,66.83,67.86,1156786,0
+TRNO.US,D,20250228,000000,68.125,68.89,67.16,67.82,1459986,0
+TRNO.US,D,20250303,000000,67.57,67.97,67.17,67.37,783827,0
+TRNO.US,D,20250304,000000,67.345,68.215,67.23,67.48,1266750,0
+TRNO.US,D,20250305,000000,67.37,68.71,67.0598,68.5,1400320,0
+TRNO.US,D,20250306,000000,68.03,68.87,67.84,68.16,1056412,0
+TRNO.US,D,20250307,000000,68.175,69.075,68.125,68.4,1190798,0
+TRNO.US,D,20250310,000000,68.115,69.2,67.89,68,1165003,0
+TRNO.US,D,20250311,000000,68.14,68.545,66.715,67.59,1212295,0
+TRNO.US,D,20250312,000000,67.78,68,66.43,66.85,593997,0
+TRNO.US,D,20250313,000000,66.8,67.42,64.96,65.12,709907,0
+TRNO.US,D,20250314,000000,65.6,66.44,65.2,66.36,850399,0
+TRNO.US,D,20250317,000000,66.35,67.5548,66.35,67.38,595513,0
+TRNO.US,D,20250318,000000,67.49,67.7,66.25,66.51,631824,0
+TRNO.US,D,20250319,000000,66.68,67,65.71,66.34,650516,0
+TRNO.US,D,20250320,000000,66.02,66.42,65.1,65.22,627359,0
+TRNO.US,D,20250321,000000,65.045,65.045,62.51,62.69,1947319,0
+TRNO.US,D,20250324,000000,63,64.135,62.07,64.04,840007,0
+TRNO.US,D,20250325,000000,62.62,63.58,62.55,63.02,681251,0
+TRNO.US,D,20250326,000000,63.21,64.08,63.02,63.97,478317,0
+TRNO.US,D,20250327,000000,63.56,64.27,62.84,63.09,453611,0
+TRNO.US,D,20250328,000000,63.2,63.39,62.23,62.73,513906,0
+TRNO.US,D,20250331,000000,62.735,63.75,62.325,63.22,779746,0
+TRNO.US,D,20250401,000000,63.36,63.97,62.55,63.36,755134,0
+TRNO.US,D,20250402,000000,62.975,63.9,62.23,63.89,903455,0
+TRNO.US,D,20250403,000000,62.645,62.795,57.625,57.91,1545517,0
+TRNO.US,D,20250404,000000,55.89,56.945,54.12,55.86,1779381,0
+TRNO.US,D,20250407,000000,52.77,55.985,52.28,53.4,1902884,0
+TRNO.US,D,20250408,000000,55.01,55.41,50.44,51.18,1619007,0
+TRNO.US,D,20250409,000000,50.2,56.48,48.18,55.83,2228133,0
+TRNO.US,D,20250410,000000,54.9,55.195,52.335,53.96,1131165,0
+TRNO.US,D,20250411,000000,54.03,54.775,52.3,54.6,1145273,0
+TRNO.US,D,20250414,000000,55.33,56.065,54.76,55.69,739612,0
+TRNO.US,D,20250415,000000,55.83,56.89,55.07,55.83,1149858,0
+TRNO.US,D,20250416,000000,55.8,57.22,55.43,56.73,990904,0
+TRNO.US,D,20250417,000000,56.71,58.26,56.71,57.69,1072632,0
+TRNO.US,D,20250421,000000,57.16,57.16,54.87,55.83,814488,0
+TRNO.US,D,20250422,000000,56.535,57.13,55.96,56.8,527291,0
+TRNO.US,D,20250423,000000,57.575,58.63,56.77,56.94,1051284,0
+TRNO.US,D,20250424,000000,56.86,57.62,56.5867,57.02,1163758,0
+TRNO.US,D,20250425,000000,56.995,56.995,56.03,56.61,702161,0
+TRNO.US,D,20250428,000000,56.675,57.445,56.2,56.88,872483,0
+TRNO.US,D,20250429,000000,56.715,57.18,56.3,56.68,968357,0
+TRNO.US,D,20250430,000000,56.435,56.51,55.14,56.33,858356,0
+TRNO.US,D,20250501,000000,56.14,57.2,55.95,56.62,933827,0
+TRNO.US,D,20250502,000000,57.51,57.89,56.78,57.63,751768,0
+TRNO.US,D,20250505,000000,57.5,57.57,56.87,56.9,580262,0
+TRNO.US,D,20250506,000000,56.525,56.69,55.87,56.36,838419,0
+TRNO.US,D,20250507,000000,56.35,56.85,55.99,56.28,1562959,0
+TRNO.US,D,20250508,000000,57.14,57.15,54.55,56.45,1403545,0
+TRNO.US,D,20250509,000000,56.545,57.41,56.22,57.14,1096552,0
+TRNO.US,D,20250512,000000,58.85,60.23,58.85,59.38,1551069,0
+TRNO.US,D,20250513,000000,59.395,59.6,58.18,58.85,942901,0
+TRNO.US,D,20250514,000000,58.5,58.5,57.2899,57.57,1058801,0
+TRNO.US,D,20250515,000000,57.61,58.33,57.25,58.31,634040,0
+TRNO.US,D,20250516,000000,58.33,58.69,58.01,58.62,635428,0
+TRNO.US,D,20250519,000000,58.07,58.55,57.72,58.51,387426,0
+TRNO.US,D,20250520,000000,58.46,58.57,57.75,57.93,457636,0
+TRNO.US,D,20250521,000000,57.44,57.44,55.57,55.65,794887,0
+TRNO.US,D,20250522,000000,55.28,55.76,55.055,55.56,820421,0
+TRNO.US,D,20250523,000000,55.315,55.38,54.42,55.15,703767,0
+TRNO.US,D,20250527,000000,55.93,56.49,55.42,56.26,649270,0
+TRNO.US,D,20250528,000000,55.99,56.61,55.8197,56.57,724478,0
+TRNO.US,D,20250529,000000,56.76,58.015,56.535,57.06,736455,0
+TRNO.US,D,20250530,000000,56.89,57.01,55.77,56.42,867872,0
+TRNO.US,D,20250602,000000,56.285,56.755,55.17,56.56,722822,0
+TRNO.US,D,20250603,000000,56.37,57.25,55.8549,56.97,631177,0
+TRNO.US,D,20250604,000000,56.995,57.56,56.685,57.34,977841,0
+TRNO.US,D,20250605,000000,57.2,58.12,56.96,57.93,960648,0
+TRNO.US,D,20250606,000000,58.82,59.42,58.2,59.03,935303,0
+TRNO.US,D,20250609,000000,59.25,60.05,59.02,59.83,1075483,0
+TRNO.US,D,20250610,000000,60.37,60.5,59.55,59.98,774444,0
+TRNO.US,D,20250611,000000,60.09,60.62,59.165,59.4,671834,0
+TRNO.US,D,20250612,000000,59.19,59.62,58.91,59.44,764912,0
+TRNO.US,D,20250613,000000,58.995,59.29,58.28,58.75,1035208,0
+TRNO.US,D,20250616,000000,58.99,59.12,58,58.26,843001,0
+TRNO.US,D,20250617,000000,58.22,58.73,57.72,58.16,1156146,0
+TRNO.US,D,20250618,000000,58.185,58.83,57.86,58.17,790006,0
+TRNO.US,D,20250620,000000,58.6,58.92,57.66,57.77,2097155,0
+TRNO.US,D,20250623,000000,57.83,58.36,57.165,58.2,968139,0
+TRNO.US,D,20250624,000000,58.15,59.05,58.03,58.66,601975,0
+TRNO.US,D,20250625,000000,58.45,58.48,56.03,56.03,1159879,0
+TRNO.US,D,20250626,000000,56.175,56.63,55.61,56.5,992316,0
+TRNO.US,D,20250627,000000,56.19,57.65,56.01,56.12,2062541,0
+TRNO.US,D,20250630,000000,56.12,56.57,55.24,56.07,1076004,0
+TRNO.US,D,20250701,000000,55.66,57.99,55.66,56.55,897787,0
+TRNO.US,D,20250702,000000,56.485,56.795,56.13,56.68,1883068,0
+TRNO.US,D,20250703,000000,57.12,57.345,56.65,57.16,345554,0
+TRNO.US,D,20250707,000000,56.885,57.52,56.35,56.81,1307731,0
+TRNO.US,D,20250708,000000,56.76,57.61,56.5,56.86,1305353,0
+TRNO.US,D,20250709,000000,57.015,57.25,55.94,56.01,848535,0
+TRNO.US,D,20250710,000000,56.19,58.23,55.9901,57.65,1308015,0
+TRNO.US,D,20250711,000000,56.715,58.14,56.705,58.1,891821,0
+TRNO.US,D,20250714,000000,57.88,58.275,57.4,57.77,562232,0
+TRNO.US,D,20250715,000000,57.81,58.02,56.73,56.76,749326,0
+TRNO.US,D,20250716,000000,57.22,58.55,56.845,57.61,1070286,0
+TRNO.US,D,20250717,000000,57.665,57.73,55.99,56.15,1023301,0
+TRNO.US,D,20250718,000000,56.145,56.465,55.7,56.44,708474,0
+TRNO.US,D,20250721,000000,56.725,57.27,56.37,56.57,504401,0
+TRNO.US,D,20250722,000000,56.67,57.51,56.42,57.48,587169,0
+TRNO.US,D,20250723,000000,57.94,58.27,57.15,58.21,644188,0
+TRNO.US,D,20250724,000000,57.68,57.99,57.04,57.23,872966,0
+TRNO.US,D,20250725,000000,56.92,57.13,56.31,57.04,586324,0
+TRNO.US,D,20250728,000000,57.21,57.255,55.72,55.74,569638,0
+TRNO.US,D,20250729,000000,55.89,57.0275,55.6,56.84,800971,0
+TRNO.US,D,20250730,000000,56.77,56.92,55.36,55.98,592431,0
+TRNO.US,D,20250731,000000,55.775,56.18,55.27,55.49,765723,0
+TRNO.US,D,20250801,000000,55.6,56.07,53.7,54.27,961730,0
+TRNO.US,D,20250804,000000,54.26,55.06,54.19,54.87,719008,0
+TRNO.US,D,20250805,000000,54.94,55.6,54.56,55.48,635987,0
+TRNO.US,D,20250806,000000,54.75,55.565,54.51,54.63,640372,0
+TRNO.US,D,20250807,000000,55.39,55.73,54.165,54.64,1017777,0
+TRNO.US,D,20250808,000000,54.655,54.9531,53.68,53.77,855795,0
+TRNO.US,D,20250811,000000,53.85,53.98,53,53.01,889121,0
+TRNO.US,D,20250812,000000,53.36,54.09,53.105,53.99,1056392,0
+TRNO.US,D,20250813,000000,54.285,54.79,53.9,54.56,895041,0
+TRNO.US,D,20250814,000000,54.17,54.31,53.46,54.13,678683,0
+TRNO.US,D,20250815,000000,54.1,54.44,53.93,54.19,865190,0
+TRNO.US,D,20250818,000000,54.075,54.35,53.58,53.61,569099,0
+TRNO.US,D,20250819,000000,54.01,55.76,54.01,55.7,751134,0
+TRNO.US,D,20250820,000000,55.985,56.2,55.04,55.64,939042,0
+TRNO.US,D,20250821,000000,55.535,55.655,54.965,55.36,798628,0
+TRNO.US,D,20250822,000000,55.785,58.1391,55.7,57.77,1074150,0
+TRNO.US,D,20250825,000000,57.865,58.06,57.35,57.86,812661,0
+TRNO.US,D,20250826,000000,57.94,58.245,56.98,57.19,803383,0
+TRNO.US,D,20250827,000000,57.425,58.95,57.4,57.82,1248242,0
+TRNO.US,D,20250828,000000,57.93,58.13,56.92,57.61,697818,0
+TRNO.US,D,20250829,000000,57.755,58.05,57.42,57.77,549426,0
+TRNO.US,D,20250902,000000,57.19,57.19,55.89,55.93,825702,0
+TRNO.US,D,20250903,000000,55.88,57.07,55.705,57.01,624077,0
+TRNO.US,D,20250904,000000,57.01,57.96,56.84,57.9,634950,0
+TRNO.US,D,20250905,000000,58.435,59.35,58.255,59.08,1014833,0
+TRNO.US,D,20250908,000000,58.4,58.855,57.705,58.74,747502,0
+TRNO.US,D,20250909,000000,58.45,58.615,57.445,57.7,470417,0
+TRNO.US,D,20250910,000000,57.565,57.91,56.975,57.35,523599,0
+TRNO.US,D,20250911,000000,57.265,58.84,57.08,58.7,781932,0
+TRNO.US,D,20250912,000000,58.41,59.22,58.29,58.56,643551,0
+TRNO.US,D,20250915,000000,58.585,58.75,58.275,58.28,677031,0
+TRNO.US,D,20250916,000000,58.37,58.79,57.81,58.6,733252,0
+TRNO.US,D,20250917,000000,59.27,59.64,57.89,57.9,806412,0
+TRNO.US,D,20250918,000000,58.235,58.74,57.7,58.61,690582,0
+TRNO.US,D,20250919,000000,58.39,59.13,58.15,58.48,1637274,0
+TRNO.US,D,20250922,000000,58.3025,58.93,57.97,58.82,681591,0
+TRNO.US,D,20250923,000000,58.665,59.15,58.25,58.44,541399,0
+TRNO.US,D,20250924,000000,59.78,59.78,57.23,57.25,473191,0
+TRNO.US,D,20250925,000000,57.59,57.68,56.91,57.43,489514,0
+TRNO.US,D,20250926,000000,57.635,58,57.3501,57.69,578443,0
+TRNO.US,D,20250929,000000,57.33,57.33,56.34,56.5,658069,0
+TRNO.US,D,20250930,000000,56.68,56.93,56.36,56.75,752932,0
+TRNO.US,D,20251001,000000,57.205,57.86,56.79,57.68,681346,0
+TRNO.US,D,20251002,000000,57.9082,57.9082,56.635,57.69,632333,0
+TRNO.US,D,20251003,000000,58.13,59,58,58.03,599264,0
+TRNO.US,D,20251006,000000,58.35,58.69,57.78,58.39,495166,0
+TRNO.US,D,20251007,000000,58.56,58.679,57.83,58.37,443336,0
+TRNO.US,D,20251008,000000,58.37,58.37,57.515,58.26,498888,0
+TRNO.US,D,20251009,000000,58.375,58.375,57.155,57.57,618207,0
+TRNO.US,D,20251010,000000,57.95,58.1,55.92,55.94,429806,0
+TRNO.US,D,20251013,000000,56.01,57.15,56.01,56.99,371925,0
+TRNO.US,D,20251014,000000,56.51,57.555,56.465,57.33,488026,0
+TRNO.US,D,20251015,000000,57.8,59.785,57.5,59.5,916441,0
+TRNO.US,D,20251016,000000,59.525,60.82,59.4,59.87,662879,0
+TRNO.US,D,20251017,000000,59.975,61.03,59.16,60.98,642777,0
+TRNO.US,D,20251020,000000,61.36,62.26,61.04,62.14,466687,0
+TRNO.US,D,20251021,000000,62.34,62.41,61.38,61.56,679384,0
+TRNO.US,D,20251022,000000,62.03,62.03,60.7905,61.16,371384,0
+TRNO.US,D,20251023,000000,61.405,61.485,60.74,60.91,750933,0
+TRNO.US,D,20251024,000000,61.14,61.55,60.84,61.01,513286,0
+TRNO.US,D,20251027,000000,61.325,61.46,60.83,61.11,435602,0
+TRNO.US,D,20251028,000000,61.115,61.115,59.79,60.31,385417,0
+TRNO.US,D,20251029,000000,60.13,60.13,57.795,58.29,754717,0
+TRNO.US,D,20251030,000000,57.93,58.805,57.74,58.53,681904,0
+TRNO.US,D,20251031,000000,57.88,58.25,56.83,57.13,1224251,0
+TRNO.US,D,20251103,000000,56.82,57.9,56.09,57.77,1335167,0
+TRNO.US,D,20251104,000000,57.595,58.27,57.345,57.91,555331,0
+TRNO.US,D,20251105,000000,58.03,58.34,57.71,58.01,530254,0
+TRNO.US,D,20251106,000000,58.625,59.5,58.22,58.98,940254,0
+TRNO.US,D,20251107,000000,58.93,61,58.93,60.96,661099,0
+TRNO.US,D,20251110,000000,62.865,62.865,60.5,61.16,927877,0
+TRNO.US,D,20251111,000000,61.55,62.03,61.02,61.85,679479,0
+TRNO.US,D,20251112,000000,61.545,62.1,60.97,60.97,662240,0
+TRNO.US,D,20251113,000000,61.24,61.46,60.54,61.19,688375,0
+TRNO.US,D,20251114,000000,61.35,61.82,60.36,60.74,573210,0
+TRNO.US,D,20251117,000000,60.335,60.93,59.76,60.04,481523,0
+TRNO.US,D,20251118,000000,59.76,60.45,59.75,60.29,346430,0
+TRNO.US,D,20251119,000000,60.38,60.78,58.67,59.53,804070,0
+TRNO.US,D,20251120,000000,59.58,61.18,59.58,60.1,754908,0
+TRNO.US,D,20251121,000000,60.845,62.075,59.95,61.93,931648,0
+TRNO.US,D,20251124,000000,62.1,62.63,61.37,62.27,706393,0
+TRNO.US,D,20251125,000000,62.45,63.12,62.28,62.52,817246,0
+TRNO.US,D,20251126,000000,62.4775,63.655,62.26,62.81,1016727,0
+TRNO.US,D,20251128,000000,62.81,63.23,62.61,62.79,220365,0
+TRNO.US,D,20251201,000000,62.96,63.19,62.25,62.84,407552,0
+TRNO.US,D,20251202,000000,62.86,63.12,62.31,62.42,520413,0
+TRNO.US,D,20251203,000000,62.65,62.99,61.92,62.43,695654,0
+TRNO.US,D,20251204,000000,62.13,62.76,62.13,62.42,426491,0
+TRNO.US,D,20251205,000000,62.265,62.84,62.13,62.28,501449,0
+TRNO.US,D,20251208,000000,62.71,62.71,60.85,60.87,855413,0
+TRNO.US,D,20251209,000000,60.86,62.01,60.86,61.24,743110,0
+TRNO.US,D,20251210,000000,60.185,62.68,59.55,62.25,822929,0
+TRNO.US,D,20251211,000000,61.62,62.89,61.62,62.27,634269,0
+TRNO.US,D,20251212,000000,61.26,62.97,61.21,61.34,676221,0
+TRNO.US,D,20251215,000000,61.04,61.24,60.44,60.6,654630,0
+TRNO.US,D,20251216,000000,61.07,61.09,60.1,60.12,799118,0
+TRNO.US,D,20251217,000000,60.14,61.14,60.06,60.87,873437,0
+TRNO.US,D,20251218,000000,60.94,61.495,60.56,60.58,642924,0
+TRNO.US,D,20251219,000000,60.425,60.98,60.32,60.68,1479963,0
+TRNO.US,D,20251222,000000,60.775,60.95,60.03,60.27,690409,0
+TRNO.US,D,20251223,000000,60.115,60.1559,59.68,59.79,403879,0
+TRNO.US,D,20251224,000000,60.055,60.64,59.6701,60.5,255546,0
+TRNO.US,D,20251226,000000,60.705,61.02,59.93,60.28,247960,0
+TRNO.US,D,20251229,000000,60.615,61.42,59.59,59.89,351403,0
+TRNO.US,D,20251230,000000,60.495,60.495,59.575,59.77,478984,0
+TRNO.US,D,20251231,000000,59.825,60.15,58.68,58.71,781522,0
+TRNO.US,D,20260102,000000,59.05,59.11,58.29,59.02,538590,0
+TRNO.US,D,20260105,000000,58.83,59.85,58.57,59.01,554139,0
+TRNO.US,D,20260106,000000,59.24,59.49,57.95,58.86,841845,0
+TRNO.US,D,20260107,000000,59.37,59.91,58.9484,59.1,866274,0
+TRNO.US,D,20260108,000000,59.54,60.45,59.46,59.48,799494,0
+TRNO.US,D,20260109,000000,59.54,60.07,59.38,59.47,747502,0
+TRNO.US,D,20260112,000000,59.6,59.91,59.17,59.41,518662,0
+TRNO.US,D,20260113,000000,59.53,60.1,58.77,59.92,672449,0
+TRNO.US,D,20260114,000000,60,60.96,59.96,60.81,517644,0
+TRNO.US,D,20260115,000000,60.725,61.61,60.56,61.3,557768,0
+TRNO.US,D,20260116,000000,61.295,62.73,61,62.66,937978,0
+TRNO.US,D,20260120,000000,62.21,62.21,61.42,61.81,688986,0
+TRNO.US,D,20260121,000000,62.155,62.85,61.455,62.5,1010974,0
+TRNO.US,D,20260122,000000,62.435,63.17,61.59,62,1714268,0
+TRNO.US,D,20260123,000000,62,62.57,61.495,62.51,1002429,0
+TRNO.US,D,20260126,000000,62.23,62.9,60.88,61.04,1026040,0
+TRNO.US,D,20260127,000000,61.675,61.7225,60.62,61.51,675239,0
+TRNO.US,D,20260128,000000,61.08,61.97,59.815,59.95,846678,0
+TRNO.US,D,20260129,000000,60.72,61.92,60.31,61.44,901277,0
+TRNO.US,D,20260130,000000,60.95,61.64,60.7,61.54,776348,0
+TRNO.US,D,20260202,000000,61.48,61.91,61.24,61.56,559493,0
+TRNO.US,D,20260203,000000,61.49,62.61,61.35,62.54,783363,0
+TRNO.US,D,20260204,000000,63.21,64.5,62.975,64.44,850402,0
+TRNO.US,D,20260205,000000,64.53,65.31,63.92,65.08,1259051,0
+TRNO.US,D,20260206,000000,64.995,66.46,64.7,66.1,1592810,0
+TRNO.US,D,20260209,000000,66.1798,66.37,65.21,65.98,569994,0
+TRNO.US,D,20260210,000000,65.525,66.14,65.35,65.41,759325,0
+TRNO.US,D,20260211,000000,65.97,65.97,64.98,65.43,542767,0
+TRNO.US,D,20260212,000000,65.3,65.6899,63.46,64.5,918341,0
+TRNO.US,D,20260213,000000,64.99,66.58,64.17,66.1,1216986,0
+TRNO.US,D,20260217,000000,66.24,66.74,65.88,66.19,669548,0
+TRNO.US,D,20260218,000000,65.93,66.31,65.31,65.62,666545,0
diff --git a/daily/us/nyse stocks/2/trtn_f.us.txt b/daily/us/nyse stocks/2/trtn_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11fbc881b438b3eafb638490fb57a9bfff264d11
--- /dev/null
+++ b/daily/us/nyse stocks/2/trtn_f.us.txt	
@@ -0,0 +1,250 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRTN_F.US,D,20250219,000000,24.71,24.73,24.64,24.69,36422,0
+TRTN_F.US,D,20250220,000000,24.68,24.77,24.6634,24.734,30305,0
+TRTN_F.US,D,20250221,000000,24.736,24.85,24.73,24.73,30815,0
+TRTN_F.US,D,20250224,000000,24.775,24.85,24.73,24.85,36366,0
+TRTN_F.US,D,20250225,000000,24.85,25.05,24.76,24.89,56504,0
+TRTN_F.US,D,20250226,000000,24.71,24.82,24.62,24.69,108136,0
+TRTN_F.US,D,20250227,000000,24.71,24.72,24.54,24.57,58817,0
+TRTN_F.US,D,20250228,000000,24.58,24.67,24.4,24.6,73831,0
+TRTN_F.US,D,20250303,000000,24.6,24.6466,24.57,24.59,65948,0
+TRTN_F.US,D,20250304,000000,24.58,24.6178,24.42,24.44,35272,0
+TRTN_F.US,D,20250305,000000,24.45,24.5028,24.29,24.35,53387,0
+TRTN_F.US,D,20250306,000000,24.42,24.42,24.28,24.37,32938,0
+TRTN_F.US,D,20250307,000000,24.37,24.55,24.2122,24.55,37177,0
+TRTN_F.US,D,20250310,000000,24.39,24.39,24.15,24.2299,32629,0
+TRTN_F.US,D,20250311,000000,24.2,24.31,24.13,24.23,14258,0
+TRTN_F.US,D,20250312,000000,24.35,24.39,24.25,24.35,15891,0
+TRTN_F.US,D,20250313,000000,24.36,24.36,23.65,24.1,65766,0
+TRTN_F.US,D,20250314,000000,24.155,24.4,23.92,24.28,50746,0
+TRTN_F.US,D,20250317,000000,24.34,24.42,24.01,24.17,93780,0
+TRTN_F.US,D,20250318,000000,24.15,24.22,24.04,24.1,97145,0
+TRTN_F.US,D,20250319,000000,24.12,24.19,24.01,24.05,62878,0
+TRTN_F.US,D,20250320,000000,24.08,24.18,23.9675,24,144062,0
+TRTN_F.US,D,20250321,000000,24.065,24.155,24,24,48445,0
+TRTN_F.US,D,20250324,000000,24.18,24.4,24.06,24.2,52932,0
+TRTN_F.US,D,20250325,000000,24.265,24.55,24.265,24.38,66703,0
+TRTN_F.US,D,20250326,000000,24.5213,24.82,24.32,24.74,104961,0
+TRTN_F.US,D,20250327,000000,24.54,24.89,24.51,24.8,74193,0
+TRTN_F.US,D,20250328,000000,24.8,25.35,24.71,25.18,159802,0
+TRTN_F.US,D,20250331,000000,25.09,25.32,24.99,25.31,757465,0
+TRTN_F.US,D,20250401,000000,25.35,25.35,24.71,24.73,25855,0
+TRTN_F.US,D,20250402,000000,24.9,25,24.7501,24.93,12898,0
+TRTN_F.US,D,20250403,000000,24.75,24.87,24.68,24.72,17262,0
+TRTN_F.US,D,20250404,000000,24.35,24.65,24.23,24.46,7807,0
+TRTN_F.US,D,20250407,000000,23.81,24.78,23.81,24.08,42196,0
+TRTN_F.US,D,20250408,000000,24.2213,24.49,24.04,24.17,20383,0
+TRTN_F.US,D,20250409,000000,23.99,24.49,23.9,24.23,27752,0
+TRTN_F.US,D,20250410,000000,24.15,24.21,23.99,23.99,15421,0
+TRTN_F.US,D,20250411,000000,23.79,23.85,23.54,23.85,12994,0
+TRTN_F.US,D,20250414,000000,23.54,23.85,23.54,23.85,10089,0
+TRTN_F.US,D,20250415,000000,23.84,23.85,23.7,23.82,9744,0
+TRTN_F.US,D,20250416,000000,23.73,23.85,23.61,23.74,30002,0
+TRTN_F.US,D,20250417,000000,23.82,23.9181,23.74,23.74,36633,0
+TRTN_F.US,D,20250421,000000,23.915,23.915,23.62,23.62,2012,0
+TRTN_F.US,D,20250422,000000,23.57,23.75,23.51,23.53,12454,0
+TRTN_F.US,D,20250423,000000,23.7263,24.06,23.65,23.66,13384,0
+TRTN_F.US,D,20250424,000000,23.65,23.96,23.65,23.74,14320,0
+TRTN_F.US,D,20250425,000000,23.8406,23.8406,23.73,23.8,9564,0
+TRTN_F.US,D,20250428,000000,23.85,24.19,23.8,24.04,14419,0
+TRTN_F.US,D,20250429,000000,24.01,24.33,23.9,24.11,5157,0
+TRTN_F.US,D,20250430,000000,24.02,24.29,24,24.29,11850,0
+TRTN_F.US,D,20250501,000000,24.28,24.4249,23.8701,23.94,4936,0
+TRTN_F.US,D,20250502,000000,23.96,24.01,23.96,23.96,1281,0
+TRTN_F.US,D,20250505,000000,24.18,24.24,24.0201,24.17,14781,0
+TRTN_F.US,D,20250506,000000,24.15,24.24,24.125,24.14,2321,0
+TRTN_F.US,D,20250507,000000,24.14,24.28,24.06,24.06,8892,0
+TRTN_F.US,D,20250508,000000,24.14,24.2751,24.1,24.13,1284,0
+TRTN_F.US,D,20250509,000000,24.3,24.3,23.64,23.64,16948,0
+TRTN_F.US,D,20250512,000000,23.84,24.04,23.74,24,9319,0
+TRTN_F.US,D,20250513,000000,23.9,23.9,23.2,23.7,21225,0
+TRTN_F.US,D,20250514,000000,23.6466,24.07,23.6466,23.85,8105,0
+TRTN_F.US,D,20250515,000000,23.91,23.94,23.7,23.7,24301,0
+TRTN_F.US,D,20250516,000000,23.8,24.02,23.79,23.9701,2641,0
+TRTN_F.US,D,20250519,000000,23.8182,24.105,23.8,24.105,14221,0
+TRTN_F.US,D,20250520,000000,23.9,24.09,23.8904,23.95,8528,0
+TRTN_F.US,D,20250521,000000,24.02,24.03,23.88,23.99,6453,0
+TRTN_F.US,D,20250522,000000,23.87,24.21,23.77,24.1501,6759,0
+TRTN_F.US,D,20250523,000000,24.1351,24.215,24.1015,24.1015,3069,0
+TRTN_F.US,D,20250527,000000,24.05,24.49,24.05,24.49,11130,0
+TRTN_F.US,D,20250528,000000,24.07,24.5513,24.07,24.5513,7579,0
+TRTN_F.US,D,20250529,000000,24.3,24.76,24.3,24.6665,6582,0
+TRTN_F.US,D,20250530,000000,24.5,24.85,24.25,24.74,22949,0
+TRTN_F.US,D,20250602,000000,24.6999,24.84,24.02,24.8,10479,0
+TRTN_F.US,D,20250603,000000,24.55,24.81,24.55,24.76,2042,0
+TRTN_F.US,D,20250604,000000,24.88,25,24.86,24.96,9361,0
+TRTN_F.US,D,20250605,000000,24.75,25,24.75,24.98,8353,0
+TRTN_F.US,D,20250606,000000,25.02,25.02,24.86,24.99,6838,0
+TRTN_F.US,D,20250609,000000,24.4,24.69,24.32,24.6499,8172,0
+TRTN_F.US,D,20250610,000000,24.76,24.76,24.3,24.43,16465,0
+TRTN_F.US,D,20250611,000000,24.5,24.66,24.35,24.41,6240,0
+TRTN_F.US,D,20250612,000000,24.64,24.64,24.22,24.29,11281,0
+TRTN_F.US,D,20250613,000000,24.56,24.8442,24.26,24.45,7638,0
+TRTN_F.US,D,20250616,000000,24.69,24.69,24.5,24.66,5003,0
+TRTN_F.US,D,20250617,000000,24.52,24.72,24.5,24.6,2624,0
+TRTN_F.US,D,20250618,000000,24.6,24.87,24.28,24.53,13739,0
+TRTN_F.US,D,20250620,000000,24.64,24.69,24.43,24.43,2960,0
+TRTN_F.US,D,20250623,000000,24.66,24.742,24.36,24.51,10117,0
+TRTN_F.US,D,20250624,000000,24.45,24.7255,24.45,24.62,3185,0
+TRTN_F.US,D,20250625,000000,24.75,24.75,24.65,24.65,5118,0
+TRTN_F.US,D,20250626,000000,24.53,24.65,24.47,24.47,8352,0
+TRTN_F.US,D,20250627,000000,24.43,24.46,24.43,24.46,2028,0
+TRTN_F.US,D,20250630,000000,24.46,24.46,23.66,23.85,42433,0
+TRTN_F.US,D,20250701,000000,24.01,24.28,23.91,24.06,14205,0
+TRTN_F.US,D,20250702,000000,24.24,24.34,24.11,24.11,18061,0
+TRTN_F.US,D,20250703,000000,24.2,24.35,24.08,24.16,6905,0
+TRTN_F.US,D,20250707,000000,24.3465,24.35,24.1,24.23,8468,0
+TRTN_F.US,D,20250708,000000,24.25,24.33,24.2012,24.33,5891,0
+TRTN_F.US,D,20250709,000000,24.74,24.74,24.19,24.28,28195,0
+TRTN_F.US,D,20250710,000000,24.45,24.69,24.2068,24.34,19778,0
+TRTN_F.US,D,20250711,000000,24.48,24.6455,24.3,24.3,11499,0
+TRTN_F.US,D,20250714,000000,24.41,24.46,24.35,24.46,6783,0
+TRTN_F.US,D,20250715,000000,24.65,24.72,24.59,24.66,6072,0
+TRTN_F.US,D,20250716,000000,24.99,24.99,24.45,24.7,37979,0
+TRTN_F.US,D,20250717,000000,24.83,24.97,24.5501,24.66,21526,0
+TRTN_F.US,D,20250718,000000,24.69,24.8,24.69,24.7,9281,0
+TRTN_F.US,D,20250721,000000,24.79,24.8,24.6009,24.8,7564,0
+TRTN_F.US,D,20250722,000000,24.71,24.8,24.4,24.4,34417,0
+TRTN_F.US,D,20250723,000000,24.8,24.8,24.5,24.65,8784,0
+TRTN_F.US,D,20250724,000000,24.74,24.8,24.67,24.785,66495,0
+TRTN_F.US,D,20250725,000000,24.79,24.8,24.7772,24.8,12739,0
+TRTN_F.US,D,20250728,000000,24.795,24.8,24.7109,24.755,6900,0
+TRTN_F.US,D,20250729,000000,24.78,24.8,24.6,24.79,20301,0
+TRTN_F.US,D,20250730,000000,24.8,25.02,24.8,25.02,17424,0
+TRTN_F.US,D,20250731,000000,24.78,25.07,24.75,25.07,32258,0
+TRTN_F.US,D,20250801,000000,24.79,25.05,24.79,24.97,9931,0
+TRTN_F.US,D,20250804,000000,25,25.13,24.96,25.08,7890,0
+TRTN_F.US,D,20250805,000000,25.1738,25.1738,25.05,25.05,5784,0
+TRTN_F.US,D,20250806,000000,25.12,25.24,25.12,25.16,7584,0
+TRTN_F.US,D,20250807,000000,25.154,25.23,25.05,25.18,7292,0
+TRTN_F.US,D,20250808,000000,25.07,25.25,25.01,25.19,4853,0
+TRTN_F.US,D,20250811,000000,25.14,25.15,25.08,25.15,11241,0
+TRTN_F.US,D,20250812,000000,25.07,25.23,25.07,25.16,18974,0
+TRTN_F.US,D,20250813,000000,25.245,25.46,25.245,25.46,1884,0
+TRTN_F.US,D,20250814,000000,25.26,25.395,25.26,25.395,6750,0
+TRTN_F.US,D,20250815,000000,25.15,25.42,25.15,25.42,6119,0
+TRTN_F.US,D,20250818,000000,25.5,25.56,25.45,25.45,6632,0
+TRTN_F.US,D,20250819,000000,25.4201,25.59,25.4201,25.48,9581,0
+TRTN_F.US,D,20250820,000000,25.51,25.5798,25.0485,25.29,11904,0
+TRTN_F.US,D,20250821,000000,25.32,25.32,25.28,25.29,3427,0
+TRTN_F.US,D,20250822,000000,25.5185,25.5185,25.5,25.5,4514,0
+TRTN_F.US,D,20250825,000000,25.55,25.55,25.13,25.25,5973,0
+TRTN_F.US,D,20250826,000000,25.225,25.225,25.1503,25.1503,2220,0
+TRTN_F.US,D,20250827,000000,25.225,25.59,25.225,25.5,3792,0
+TRTN_F.US,D,20250828,000000,25.34,25.5,25.34,25.455,5476,0
+TRTN_F.US,D,20250829,000000,25.37,25.55,25.26,25.55,4776,0
+TRTN_F.US,D,20250902,000000,25.5006,25.6,25.24,25.4,20029,0
+TRTN_F.US,D,20250903,000000,25.47,25.59,25.25,25.3,23220,0
+TRTN_F.US,D,20250904,000000,25.44,25.45,25.25,25.401,5427,0
+TRTN_F.US,D,20250905,000000,25.5593,25.6,25.42,25.6,3676,0
+TRTN_F.US,D,20250908,000000,25.15,25.46,25.12,25.16,8525,0
+TRTN_F.US,D,20250909,000000,25.29,25.31,25.15,25.15,14421,0
+TRTN_F.US,D,20250910,000000,25.18,25.27,24.74,25.16,7412,0
+TRTN_F.US,D,20250911,000000,25.06,25.48,24.99,25.4186,23082,0
+TRTN_F.US,D,20250912,000000,25.145,25.51,25.1,25.46,7207,0
+TRTN_F.US,D,20250915,000000,25.21,25.59,25.15,25.23,7934,0
+TRTN_F.US,D,20250916,000000,25.35,25.4701,25.35,25.44,4336,0
+TRTN_F.US,D,20250917,000000,25.59,25.74,25.5001,25.52,9761,0
+TRTN_F.US,D,20250918,000000,25.535,25.64,25.45,25.58,4290,0
+TRTN_F.US,D,20250919,000000,25.6,25.7,25.56,25.56,3359,0
+TRTN_F.US,D,20250922,000000,25.4,25.58,25.25,25.28,19797,0
+TRTN_F.US,D,20250923,000000,25.335,25.37,25.21,25.28,2642,0
+TRTN_F.US,D,20250924,000000,25.39,25.4274,25.31,25.37,1783,0
+TRTN_F.US,D,20250925,000000,25.33,25.46,25.0879,25.0879,2392,0
+TRTN_F.US,D,20250926,000000,25.18,25.4502,25.18,25.25,4927,0
+TRTN_F.US,D,20250929,000000,25.4,25.4,25.133,25.28,1998,0
+TRTN_F.US,D,20250930,000000,25.3,25.3226,24.91,24.92,17102,0
+TRTN_F.US,D,20251001,000000,25.31,25.34,25.2066,25.26,5860,0
+TRTN_F.US,D,20251002,000000,25.21,25.21,25.21,25.21,211,0
+TRTN_F.US,D,20251003,000000,25.13,25.14,25.11,25.1101,4562,0
+TRTN_F.US,D,20251006,000000,25.217,25.217,25.0258,25.2,7440,0
+TRTN_F.US,D,20251007,000000,25.17,25.45,25.17,25.34,5445,0
+TRTN_F.US,D,20251008,000000,25.49,25.49,25.34,25.35,4274,0
+TRTN_F.US,D,20251009,000000,25.16,25.3204,25.1,25.1,7291,0
+TRTN_F.US,D,20251010,000000,25.1,25.1,25.1,25.1,1371,0
+TRTN_F.US,D,20251013,000000,25.1937,25.1937,25,25.08,3555,0
+TRTN_F.US,D,20251015,000000,25.1,25.2199,25.1,25.2199,1840,0
+TRTN_F.US,D,20251016,000000,25.15,25.25,25.1,25.15,5292,0
+TRTN_F.US,D,20251017,000000,25.15,25.15,25.05,25.08,1179,0
+TRTN_F.US,D,20251020,000000,25.29,25.34,25.13,25.31,2267,0
+TRTN_F.US,D,20251021,000000,25.4301,25.4301,25.1001,25.25,20483,0
+TRTN_F.US,D,20251022,000000,25.25,25.33,25.05,25.05,6872,0
+TRTN_F.US,D,20251023,000000,25.1,25.11,25.01,25.04,8505,0
+TRTN_F.US,D,20251024,000000,25.09,25.09,24.99,25,17772,0
+TRTN_F.US,D,20251027,000000,25.1008,25.13,25.05,25.05,1346,0
+TRTN_F.US,D,20251029,000000,25.3499,25.3499,25.06,25.08,3278,0
+TRTN_F.US,D,20251030,000000,25.08,25.1,24.8,24.89,11163,0
+TRTN_F.US,D,20251031,000000,24.945,25.1,24.945,25.1,5556,0
+TRTN_F.US,D,20251103,000000,25,25.1,24.91,24.98,9809,0
+TRTN_F.US,D,20251104,000000,24.98,25.08,24.9,24.95,11350,0
+TRTN_F.US,D,20251105,000000,25,25.0899,24.98,25.0899,3071,0
+TRTN_F.US,D,20251106,000000,25.05,25.155,24.9,24.9,20654,0
+TRTN_F.US,D,20251107,000000,24.94,25.09,24.92,24.94,5086,0
+TRTN_F.US,D,20251110,000000,25.02,25.22,25.02,25.22,6255,0
+TRTN_F.US,D,20251111,000000,25.31,25.34,25.25,25.26,3049,0
+TRTN_F.US,D,20251112,000000,25.27,25.35,25.24,25.2732,7202,0
+TRTN_F.US,D,20251113,000000,25.35,25.3524,25.27,25.33,7838,0
+TRTN_F.US,D,20251114,000000,25.32,25.33,25.32,25.33,1268,0
+TRTN_F.US,D,20251117,000000,25.29,25.39,25.26,25.26,7977,0
+TRTN_F.US,D,20251118,000000,25.31,25.33,25.29,25.2998,2168,0
+TRTN_F.US,D,20251119,000000,25.27,25.3,25.25,25.3,8956,0
+TRTN_F.US,D,20251120,000000,25.32,25.32,25.03,25.12,3012,0
+TRTN_F.US,D,20251121,000000,25.25,25.31,25.15,25.19,13453,0
+TRTN_F.US,D,20251124,000000,25.3,25.47,25.3,25.42,13732,0
+TRTN_F.US,D,20251125,000000,25.33,25.49,25.23,25.42,3523,0
+TRTN_F.US,D,20251126,000000,25.5,25.65,25.4,25.65,14001,0
+TRTN_F.US,D,20251128,000000,25.7,25.79,25.49,25.5,5931,0
+TRTN_F.US,D,20251201,000000,25.51,25.9,25.4,25.48,2046,0
+TRTN_F.US,D,20251202,000000,25.6199,25.7,25.3,25.5935,24576,0
+TRTN_F.US,D,20251203,000000,25.56,25.7138,25.432,25.7138,7926,0
+TRTN_F.US,D,20251204,000000,25.8,25.85,25.71,25.71,15419,0
+TRTN_F.US,D,20251205,000000,25.95,25.99,25.8424,25.89,10732,0
+TRTN_F.US,D,20251208,000000,25.35,25.42,25.35,25.37,18979,0
+TRTN_F.US,D,20251209,000000,25.39,25.4,25.38,25.38,2941,0
+TRTN_F.US,D,20251210,000000,25.2,25.4,25.1854,25.39,2724,0
+TRTN_F.US,D,20251211,000000,25.4,25.4,25.335,25.37,12321,0
+TRTN_F.US,D,20251212,000000,25.4,25.4,25.329,25.35,5648,0
+TRTN_F.US,D,20251215,000000,25.35,25.46,25.33,25.37,9811,0
+TRTN_F.US,D,20251216,000000,25.36,25.37,25.3412,25.35,6969,0
+TRTN_F.US,D,20251217,000000,25.35,25.35,25.1,25.3,7394,0
+TRTN_F.US,D,20251218,000000,25.33,25.36,25.2589,25.34,18076,0
+TRTN_F.US,D,20251219,000000,25.35,25.4,25.33,25.35,23964,0
+TRTN_F.US,D,20251222,000000,25.32,25.35,25.275,25.31,8436,0
+TRTN_F.US,D,20251223,000000,25.2786,25.35,25.2,25.2,6897,0
+TRTN_F.US,D,20251224,000000,25.32,25.34,25.3,25.31,5301,0
+TRTN_F.US,D,20251226,000000,25.26,25.35,25.26,25.26,738,0
+TRTN_F.US,D,20251229,000000,25.35,25.35,25.32,25.33,3201,0
+TRTN_F.US,D,20251230,000000,25.33,25.35,25.265,25.265,2436,0
+TRTN_F.US,D,20251231,000000,25.3311,25.35,24.95,24.95,15187,0
+TRTN_F.US,D,20260102,000000,25.17,25.35,25.17,25.2725,11114,0
+TRTN_F.US,D,20260105,000000,25.17,25.35,25.17,25.22,8053,0
+TRTN_F.US,D,20260106,000000,25.25,25.34,25.25,25.34,5362,0
+TRTN_F.US,D,20260107,000000,25.21,25.37,25.21,25.36,29631,0
+TRTN_F.US,D,20260108,000000,25.39,25.4,25.27,25.36,9228,0
+TRTN_F.US,D,20260109,000000,25.19,25.4,25.18,25.32,5445,0
+TRTN_F.US,D,20260112,000000,25.37,25.38,25.18,25.29,6786,0
+TRTN_F.US,D,20260113,000000,25.23,25.32,25.17,25.17,22773,0
+TRTN_F.US,D,20260114,000000,25.275,25.275,25.15,25.2,3194,0
+TRTN_F.US,D,20260115,000000,25.35,25.38,25.1499,25.24,8483,0
+TRTN_F.US,D,20260116,000000,25.26,25.32,25.26,25.32,2467,0
+TRTN_F.US,D,20260120,000000,25.24,25.304,25.05,25.2624,9016,0
+TRTN_F.US,D,20260121,000000,25.2751,25.35,25.25,25.25,3575,0
+TRTN_F.US,D,20260122,000000,25.2,25.34,25.16,25.16,11153,0
+TRTN_F.US,D,20260123,000000,25.33,25.33,25,25.12,10227,0
+TRTN_F.US,D,20260126,000000,25.13,25.19,25.1,25.1,1463,0
+TRTN_F.US,D,20260127,000000,25.1,25.17,25.05,25.14,18435,0
+TRTN_F.US,D,20260128,000000,25.14,25.15,25.06,25.15,3429,0
+TRTN_F.US,D,20260129,000000,25.14,25.165,25.12,25.14,8413,0
+TRTN_F.US,D,20260130,000000,25.15,25.2,25.1,25.2,9938,0
+TRTN_F.US,D,20260202,000000,25.11,25.2,25.0878,25.15,17273,0
+TRTN_F.US,D,20260203,000000,25.16,25.2,25.06,25.06,17187,0
+TRTN_F.US,D,20260204,000000,25.06,25.18,25.06,25.17,17140,0
+TRTN_F.US,D,20260205,000000,25.16,25.19,25.15,25.1641,14640,0
+TRTN_F.US,D,20260206,000000,25.16,25.2,25.1,25.1,10575,0
+TRTN_F.US,D,20260209,000000,25.145,25.15,25.02,25.115,11389,0
+TRTN_F.US,D,20260210,000000,25.14,25.2,25.12,25.17,11185,0
+TRTN_F.US,D,20260211,000000,25.19,25.23,25.1,25.23,9922,0
+TRTN_F.US,D,20260212,000000,25.23,25.25,25.02,25.02,12664,0
+TRTN_F.US,D,20260213,000000,25.15,25.2238,25.1455,25.2238,14130,0
+TRTN_F.US,D,20260217,000000,25.15,25.3,25.15,25.28,17856,0
+TRTN_F.US,D,20260218,000000,25.3,25.36,25.29,25.29,8271,0
diff --git a/daily/us/nyse stocks/2/tsep.us.txt b/daily/us/nyse stocks/2/tsep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c412b90722a31eabfb1a93991abe25a25c75ae21
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsep.us.txt	
@@ -0,0 +1,220 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSEP.US,D,20240924,000000,20.35,20.4115,20.35,20.4115,15700,0
+TSEP.US,D,20240925,000000,20.37,20.38,20.2551,20.2551,2532,0
+TSEP.US,D,20240926,000000,20.61,20.65,20.61,20.64,6738,0
+TSEP.US,D,20240930,000000,20.53,20.54,20.42,20.4218,2300,0
+TSEP.US,D,20241001,000000,20.41,20.51,20.4,20.4601,29248,0
+TSEP.US,D,20241002,000000,20.6504,20.6504,20.6504,20.6504,1,0
+TSEP.US,D,20241007,000000,20.7,20.7,20.6467,20.7,1286,0
+TSEP.US,D,20241008,000000,20.3872,20.4112,20.375,20.4112,1373,0
+TSEP.US,D,20241009,000000,20.3786,20.3786,20.3776,20.3776,295,0
+TSEP.US,D,20241010,000000,20.4,20.4018,20.4,20.4018,10500,0
+TSEP.US,D,20241011,000000,20.476,20.51,20.476,20.477,268,0
+TSEP.US,D,20241014,000000,20.52,20.53,20.48,20.48,12151,0
+TSEP.US,D,20241015,000000,20.2202,20.2202,20.2202,20.2202,10,0
+TSEP.US,D,20241016,000000,20.3798,20.38,20.29,20.33,690,0
+TSEP.US,D,20241018,000000,20.43,20.43,20.37,20.37,9112,0
+TSEP.US,D,20241021,000000,20.3437,20.37,20.3437,20.3558,865,0
+TSEP.US,D,20241022,000000,20.3699,20.3699,20.3699,20.3699,1,0
+TSEP.US,D,20241023,000000,20.31,20.32,20.295,20.295,890,0
+TSEP.US,D,20241024,000000,20.26,20.26,20.26,20.26,1,0
+TSEP.US,D,20241025,000000,20.245,20.245,20.245,20.245,50,0
+TSEP.US,D,20241028,000000,20.295,20.33,20.275,20.33,4069,0
+TSEP.US,D,20241029,000000,20.258,20.258,20.258,20.258,1,0
+TSEP.US,D,20241030,000000,20.1399,20.1399,20.1399,20.1399,1,0
+TSEP.US,D,20241031,000000,20.08,20.09,20.0502,20.0502,7010,0
+TSEP.US,D,20241104,000000,20.22,20.22,20.13,20.13,3245,0
+TSEP.US,D,20241105,000000,20.2884,20.2884,20.2884,20.2884,48,0
+TSEP.US,D,20241106,000000,20.1699,20.1699,20.1699,20.1699,1,0
+TSEP.US,D,20241107,000000,20.4353,20.4353,20.4353,20.4353,1,0
+TSEP.US,D,20241108,000000,20.2399,20.2399,20.1452,20.1452,2000,0
+TSEP.US,D,20241112,000000,19.84,19.89,19.84,19.8599,2621,0
+TSEP.US,D,20241113,000000,19.81,19.81,19.7802,19.7802,654,0
+TSEP.US,D,20241114,000000,19.79,19.79,19.71,19.71,455,0
+TSEP.US,D,20241118,000000,19.795,19.85,19.795,19.8106,3964,0
+TSEP.US,D,20241120,000000,19.82,19.829,19.7952,19.7952,1547,0
+TSEP.US,D,20241121,000000,19.8,19.8,19.7602,19.7602,915,0
+TSEP.US,D,20241122,000000,19.79,19.79,19.7652,19.7652,101,0
+TSEP.US,D,20241125,000000,19.83,19.87,19.7407,19.803,7908,0
+TSEP.US,D,20241126,000000,19.735,19.7402,19.735,19.7402,1002,0
+TSEP.US,D,20241204,000000,19.91,19.92,19.8901,19.8901,1255,0
+TSEP.US,D,20241205,000000,20.01,20.01,19.97,19.97,200,0
+TSEP.US,D,20241217,000000,19.95,19.95,19.9,19.94,2801,0
+TSEP.US,D,20241218,000000,19.7599,19.7599,19.6538,19.6538,508,0
+TSEP.US,D,20241220,000000,19.69,19.744,19.69,19.744,400,0
+TSEP.US,D,20241223,000000,19.83,19.83,19.8001,19.8001,500,0
+TSEP.US,D,20241230,000000,19.7208,19.7208,19.6995,19.6995,405,0
+TSEP.US,D,20250102,000000,19.67,19.67,19.625,19.625,250,0
+TSEP.US,D,20250107,000000,19.7348,19.7348,19.6849,19.6849,521,0
+TSEP.US,D,20250127,000000,19.58,19.75,19.58,19.75,7600,0
+TSEP.US,D,20250129,000000,19.8393,19.8568,19.8393,19.8568,755,0
+TSEP.US,D,20250130,000000,20.05,20.06,20.05,20.06,12000,0
+TSEP.US,D,20250131,000000,19.959,19.96,19.9065,19.9065,1478,0
+TSEP.US,D,20250203,000000,19.78,19.8124,19.78,19.8124,7500,0
+TSEP.US,D,20250204,000000,20.0483,20.09,20.0483,20.0551,2943,0
+TSEP.US,D,20250205,000000,20.055,20.0699,20.02,20.02,692,0
+TSEP.US,D,20250210,000000,20.1852,20.2211,20.1852,20.2211,794,0
+TSEP.US,D,20250211,000000,20.2043,20.219,20.15,20.1756,3999,0
+TSEP.US,D,20250212,000000,20.13,20.299,20.13,20.2553,25159,0
+TSEP.US,D,20250213,000000,20.29,20.36,20.27,20.3324,1956,0
+TSEP.US,D,20250214,000000,20.43,20.46,20.43,20.4323,2435,0
+TSEP.US,D,20250218,000000,20.53,20.53,20.525,20.5254,6730,0
+TSEP.US,D,20250219,000000,20.51,20.51,20.4956,20.4956,912,0
+TSEP.US,D,20250220,000000,20.59,20.6095,20.59,20.6023,460,0
+TSEP.US,D,20250221,000000,20.69,20.69,20.5703,20.5703,259,0
+TSEP.US,D,20250224,000000,20.48,20.48,20.4,20.4,12989,0
+TSEP.US,D,20250225,000000,20.36,20.44,20.36,20.3982,300,0
+TSEP.US,D,20250227,000000,20.39,20.39,20.2802,20.2802,12733,0
+TSEP.US,D,20250228,000000,19.99,20.0551,19.99,20.0551,671,0
+TSEP.US,D,20250303,000000,20.12,20.16,19.99,19.99,12857,0
+TSEP.US,D,20250304,000000,20.025,20.092,19.97,20.092,344,0
+TSEP.US,D,20250305,000000,20.32,20.4779,20.32,20.4779,1900,0
+TSEP.US,D,20250306,000000,20.48,20.48,20.3888,20.3888,1176,0
+TSEP.US,D,20250307,000000,20.44,20.47,20.44,20.4698,3229,0
+TSEP.US,D,20250310,000000,20.27,20.27,20.1283,20.1283,12223,0
+TSEP.US,D,20250311,000000,20.27,20.27,20.2516,20.2516,1265,0
+TSEP.US,D,20250317,000000,20.7,20.7112,20.7,20.7112,448,0
+TSEP.US,D,20250325,000000,20.57,20.57,20.5454,20.5454,3170,0
+TSEP.US,D,20250326,000000,20.47,20.4708,20.47,20.4708,6472,0
+TSEP.US,D,20250327,000000,20.5301,20.5373,20.5301,20.5373,733,0
+TSEP.US,D,20250331,000000,20.1701,20.2847,20.1701,20.2847,824,0
+TSEP.US,D,20250401,000000,20.29,20.3236,20.21,20.3236,303,0
+TSEP.US,D,20250407,000000,18.811,18.8984,18.811,18.8984,325,0
+TSEP.US,D,20250408,000000,19.2,19.2,18.6755,18.6755,108,0
+TSEP.US,D,20250409,000000,19.2,19.4872,19.2,19.4872,266,0
+TSEP.US,D,20250410,000000,19.36,19.36,19.22,19.2434,483,0
+TSEP.US,D,20250415,000000,19.8,19.85,19.7802,19.7802,252,0
+TSEP.US,D,20250425,000000,20.175,20.21,20.13,20.1887,3079,0
+TSEP.US,D,20250430,000000,20.2699,20.3057,20.2699,20.3057,1114,0
+TSEP.US,D,20250501,000000,20.32,20.32,20.2849,20.2849,605,0
+TSEP.US,D,20250512,000000,20.9399,20.9399,20.9005,20.9005,106,0
+TSEP.US,D,20250514,000000,21.056,21.07,21.0435,21.0435,966,0
+TSEP.US,D,20250519,000000,21.06,21.0777,21.06,21.0777,948,0
+TSEP.US,D,20250522,000000,20.98,20.98,20.9368,20.9368,12000,0
+TSEP.US,D,20250529,000000,20.9312,20.98,20.92,20.9711,2431,0
+TSEP.US,D,20250605,000000,21.27,21.27,21.1993,21.1993,647,0
+TSEP.US,D,20250606,000000,21.2799,21.2799,21.2555,21.2555,352,0
+TSEP.US,D,20250609,000000,21.3499,21.375,21.3499,21.375,376,0
+TSEP.US,D,20250610,000000,21.47,21.4802,21.47,21.4802,421,0
+TSEP.US,D,20250612,000000,21.6099,21.6099,21.55,21.5757,3858,0
+TSEP.US,D,20250616,000000,21.5213,21.5213,21.5102,21.5102,163,0
+TSEP.US,D,20250620,000000,21.1901,21.2236,21.18,21.2083,1102,0
+TSEP.US,D,20250623,000000,21.23,21.3232,21.23,21.3232,297,0
+TSEP.US,D,20250624,000000,21.685,21.7352,21.685,21.7352,500,0
+TSEP.US,D,20250630,000000,21.8075,21.8438,21.79,21.8438,596,0
+TSEP.US,D,20250701,000000,21.82,21.8821,21.82,21.8821,119,0
+TSEP.US,D,20250702,000000,21.84,21.9354,21.84,21.9354,133,0
+TSEP.US,D,20250711,000000,21.9128,21.9128,21.8849,21.8849,285,0
+TSEP.US,D,20250714,000000,21.92,21.95,21.92,21.9221,3700,0
+TSEP.US,D,20250715,000000,22.0426,22.07,22.038,22.038,3762,0
+TSEP.US,D,20250721,000000,22.3,22.33,22.26,22.2624,19622,0
+TSEP.US,D,20250722,000000,22.16,22.28,22.16,22.2653,889,0
+TSEP.US,D,20250725,000000,22.25,22.3278,22.25,22.3278,1194,0
+TSEP.US,D,20250729,000000,22.23,22.2385,22.23,22.2385,130,0
+TSEP.US,D,20250812,000000,22.47,22.54,22.47,22.53,2633,0
+TSEP.US,D,20250813,000000,22.67,22.6854,22.63,22.6753,674,0
+TSEP.US,D,20250819,000000,22.54,22.54,22.5252,22.5252,442,0
+TSEP.US,D,20250822,000000,22.7449,22.7606,22.7449,22.7606,111,0
+TSEP.US,D,20250828,000000,22.68,22.68,22.65,22.6551,3366,0
+TSEP.US,D,20250903,000000,22.67,22.6715,22.62,22.6715,1020,0
+TSEP.US,D,20250911,000000,23.1099,23.1099,23.0758,23.0902,660,0
+TSEP.US,D,20250912,000000,23.1309,23.1309,23.1077,23.1077,212,0
+TSEP.US,D,20250916,000000,23.13,23.13,23.1154,23.1154,530,0
+TSEP.US,D,20250918,000000,23.1418,23.1418,23.1303,23.1303,3681,0
+TSEP.US,D,20250919,000000,23.16,23.1799,23.1337,23.1352,24639,0
+TSEP.US,D,20250922,000000,23.106,23.16,23.0796,23.1252,15827,0
+TSEP.US,D,20250923,000000,23.15,23.15,23.1447,23.1447,121,0
+TSEP.US,D,20250924,000000,23.1396,23.16,23.0901,23.0901,1757,0
+TSEP.US,D,20250925,000000,23.05,23.05,23,23.019,2225,0
+TSEP.US,D,20250926,000000,22.9,22.9803,22.87,22.9803,603,0
+TSEP.US,D,20250929,000000,23.18,23.21,23.11,23.14,16817,0
+TSEP.US,D,20250930,000000,23.15,23.21,23.14,23.1783,14068,0
+TSEP.US,D,20251002,000000,23.37,23.37,23.33,23.3682,12532,0
+TSEP.US,D,20251003,000000,23.41,23.44,23.3876,23.3876,2102,0
+TSEP.US,D,20251006,000000,23.42,23.48,23.42,23.4539,8358,0
+TSEP.US,D,20251007,000000,23.37,23.37,23.35,23.35,939,0
+TSEP.US,D,20251008,000000,23.44,23.4552,23.425,23.4552,2781,0
+TSEP.US,D,20251009,000000,23.432,23.432,23.3,23.3022,12776,0
+TSEP.US,D,20251013,000000,23.19,23.24,23.1766,23.1766,9816,0
+TSEP.US,D,20251014,000000,22.9799,23.13,22.9799,23.0285,6442,0
+TSEP.US,D,20251015,000000,23.235,23.235,23.2349,23.2349,168,0
+TSEP.US,D,20251016,000000,23.39,23.44,23.3362,23.3362,4535,0
+TSEP.US,D,20251017,000000,23.26,23.385,23.26,23.3407,1731,0
+TSEP.US,D,20251020,000000,23.57,23.59,23.5599,23.5599,4246,0
+TSEP.US,D,20251021,000000,23.47,23.5099,23.415,23.415,2836,0
+TSEP.US,D,20251022,000000,23.47,23.47,23.34,23.3895,3736,0
+TSEP.US,D,20251023,000000,23.5115,23.5115,23.5115,23.5115,212,0
+TSEP.US,D,20251024,000000,23.627,23.66,23.6251,23.6251,1073,0
+TSEP.US,D,20251027,000000,23.7096,23.8,23.69,23.78,8621,0
+TSEP.US,D,20251028,000000,23.67,23.72,23.67,23.72,313,0
+TSEP.US,D,20251029,000000,23.78,23.79,23.7584,23.7584,12444,0
+TSEP.US,D,20251030,000000,23.6545,23.6545,23.6113,23.6113,411,0
+TSEP.US,D,20251031,000000,23.55,23.5653,23.53,23.5653,31896,0
+TSEP.US,D,20251103,000000,23.65,23.6715,23.65,23.6667,10293,0
+TSEP.US,D,20251105,000000,23.6,23.6,23.5549,23.5549,485,0
+TSEP.US,D,20251106,000000,23.49,23.59,23.4465,23.4465,2172,0
+TSEP.US,D,20251107,000000,23.3492,23.3854,23.25,23.3854,13021,0
+TSEP.US,D,20251110,000000,23.617,23.66,23.51,23.6436,50331,0
+TSEP.US,D,20251111,000000,23.63,23.68,23.63,23.6622,894,0
+TSEP.US,D,20251112,000000,23.647,23.67,23.647,23.654,1034,0
+TSEP.US,D,20251113,000000,23.68,23.68,23.47,23.4731,17332,0
+TSEP.US,D,20251114,000000,23.47,23.53,23.45,23.4939,7918,0
+TSEP.US,D,20251117,000000,23.37,23.3701,23.3221,23.3221,1427,0
+TSEP.US,D,20251118,000000,23.215,23.2379,23.19,23.2379,398567,0
+TSEP.US,D,20251119,000000,23.22,23.25,23.145,23.1952,29482,0
+TSEP.US,D,20251120,000000,23.34,23.34,22.9793,22.9793,34331,0
+TSEP.US,D,20251121,000000,22.81,23.03,22.79,22.9989,39465,0
+TSEP.US,D,20251124,000000,23.01,23.1501,23.01,23.148,20172,0
+TSEP.US,D,20251125,000000,23.155,23.205,23.1,23.2011,12063,0
+TSEP.US,D,20251126,000000,23.32,23.38,23.3,23.3344,4988,0
+TSEP.US,D,20251128,000000,23.34,23.37,23.34,23.3538,16441,0
+TSEP.US,D,20251201,000000,23.36,23.39,23.3593,23.3593,1847,0
+TSEP.US,D,20251202,000000,23.38,23.42,23.33,23.392,17963,0
+TSEP.US,D,20251203,000000,23.37,23.43,23.33,23.43,19643,0
+TSEP.US,D,20251204,000000,23.42,23.43,23.4048,23.4048,747,0
+TSEP.US,D,20251205,000000,23.57,23.5878,23.5262,23.5262,1371,0
+TSEP.US,D,20251208,000000,23.4833,23.51,23.4795,23.4853,515,0
+TSEP.US,D,20251209,000000,23.4706,23.5,23.441,23.48,1503,0
+TSEP.US,D,20251210,000000,23.5105,23.655,23.5105,23.6364,789,0
+TSEP.US,D,20251211,000000,23.5607,23.619,23.5607,23.5681,1487,0
+TSEP.US,D,20251212,000000,23.45,23.45,23.3888,23.3888,502,0
+TSEP.US,D,20251215,000000,23.43,23.43,23.3702,23.3702,1545,0
+TSEP.US,D,20251216,000000,23.25,23.3,23.25,23.2695,602,0
+TSEP.US,D,20251217,000000,23.26,23.265,23.1643,23.182,1042,0
+TSEP.US,D,20251218,000000,23.41,23.41,23.3,23.3,2184,0
+TSEP.US,D,20251219,000000,23.4911,23.5146,23.4911,23.5146,217,0
+TSEP.US,D,20251222,000000,23.53,23.5739,23.53,23.5739,615,0
+TSEP.US,D,20251223,000000,23.64,23.6638,23.62,23.62,2196,0
+TSEP.US,D,20251224,000000,23.65,23.69,23.631,23.675,1247,0
+TSEP.US,D,20251226,000000,23.76,23.7825,23.76,23.7825,312,0
+TSEP.US,D,20251229,000000,23.71,23.76,23.68,23.76,859,0
+TSEP.US,D,20251230,000000,23.79,23.825,23.78,23.8242,7471,0
+TSEP.US,D,20251231,000000,23.79,23.79,23.783,23.783,360,0
+TSEP.US,D,20260102,000000,24.09,24.1435,24.04,24.1435,6400,0
+TSEP.US,D,20260105,000000,24.282,24.282,24.25,24.25,1227,0
+TSEP.US,D,20260107,000000,24.31,24.315,24.27,24.2999,1988,0
+TSEP.US,D,20260108,000000,24.26,24.32,24.26,24.303,828,0
+TSEP.US,D,20260109,000000,24.32,24.36,24.32,24.34,945,0
+TSEP.US,D,20260112,000000,24.5,24.52,24.5,24.5,699,0
+TSEP.US,D,20260114,000000,24.44,24.4884,24.44,24.4884,1323,0
+TSEP.US,D,20260115,000000,24.61,24.61,24.54,24.54,230,0
+TSEP.US,D,20260116,000000,24.48,24.5207,24.48,24.5207,1017,0
+TSEP.US,D,20260120,000000,24.44,24.44,24.35,24.3811,826,0
+TSEP.US,D,20260121,000000,24.57,24.66,24.56,24.56,15369,0
+TSEP.US,D,20260122,000000,24.68,24.77,24.68,24.7301,12352,0
+TSEP.US,D,20260123,000000,24.72,24.7767,24.7,24.7767,16662,0
+TSEP.US,D,20260127,000000,24.935,24.9504,24.935,24.9504,181,0
+TSEP.US,D,20260128,000000,25,25.0148,24.9701,25.0148,9505,0
+TSEP.US,D,20260129,000000,24.83,24.95,24.83,24.93,1208,0
+TSEP.US,D,20260130,000000,24.91,24.92,24.72,24.7435,47240,0
+TSEP.US,D,20260202,000000,24.73,24.7911,24.69,24.7911,14969,0
+TSEP.US,D,20260203,000000,24.84,24.84,24.71,24.8106,1501,0
+TSEP.US,D,20260204,000000,24.78,24.78,24.67,24.69,602,0
+TSEP.US,D,20260205,000000,24.55,24.71,24.55,24.6051,17146,0
+TSEP.US,D,20260206,000000,24.81,24.9353,24.81,24.9353,281,0
+TSEP.US,D,20260209,000000,24.99,25.0205,24.99,25.0205,117,0
+TSEP.US,D,20260210,000000,25.0436,25.0653,25.0436,25.0653,125,0
+TSEP.US,D,20260212,000000,25.12,25.12,24.94,24.94,2302,0
+TSEP.US,D,20260213,000000,24.92,25.0463,24.92,25.0463,5442,0
+TSEP.US,D,20260217,000000,25.0101,25.0458,25.0101,25.0458,404,0
+TSEP.US,D,20260218,000000,25.1,25.1,25.1,25.1,400,0
diff --git a/daily/us/nyse stocks/2/tti.us.txt b/daily/us/nyse stocks/2/tti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac43cb4f2d83e68a731356a1622bddfc0d488343
--- /dev/null
+++ b/daily/us/nyse stocks/2/tti.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTI.US,D,20050225,000000,9.9,10.62,9.9,10.55,932400,0
+TTI.US,D,20050228,000000,10.47,10.57,10.27,10.44,849900,0
+TTI.US,D,20050301,000000,10.43,10.5,10.18,10.24,643500,0
+TTI.US,D,20050302,000000,10.25,10.48,10.19,10.27,473700,0
+TTI.US,D,20050303,000000,10.32,10.58,10.22,10.53,814500,0
+TTI.US,D,20050304,000000,10.45,10.83,10.42,10.83,963300,0
+TTI.US,D,20050307,000000,10.83,10.85,10.63,10.69,570300,0
+TTI.US,D,20050308,000000,10.69,10.85,10.67,10.67,342600,0
+TTI.US,D,20050309,000000,10.68,10.75,10.63,10.64,608400,0
+TTI.US,D,20050310,000000,10.63,10.63,9.85,9.95,678000,0
+TTI.US,D,20050311,000000,9.95,10.06,9.83,9.99,644400,0
+TTI.US,D,20050314,000000,9.97,9.99,9.7,9.89,739500,0
+TTI.US,D,20050315,000000,9.91,9.97,9.62,9.64,619500,0
+TTI.US,D,20050316,000000,9.66,9.93,9.58,9.6,674700,0
+TTI.US,D,20050317,000000,9.67,9.79,9.61,9.64,498300,0
+TTI.US,D,20050318,000000,9.7,9.83,9.57,9.67,663300,0
+TTI.US,D,20050321,000000,9.67,9.96,9.64,9.96,436200,0
+TTI.US,D,20050322,000000,9.95,10.16,9.85,9.89,719700,0
+TTI.US,D,20050323,000000,9.85,9.85,9.59,9.72,1376400,0
+TTI.US,D,20050324,000000,9.75,9.92,9.7,9.75,715500,0
+TTI.US,D,20050328,000000,9.75,9.83,9.66,9.77,633300,0
+TTI.US,D,20050329,000000,9.75,9.81,9.35,9.4,573300,0
+TTI.US,D,20050330,000000,9.43,9.58,9.24,9.5,720300,0
+TTI.US,D,20050331,000000,9.49,9.61,9.44,9.48,1042500,0
+TTI.US,D,20050401,000000,9.52,9.82,9.43,9.79,830400,0
+TTI.US,D,20050404,000000,9.84,9.9,9.61,9.82,594900,0
+TTI.US,D,20050405,000000,9.85,9.86,9.61,9.67,436200,0
+TTI.US,D,20050406,000000,9.68,10,9.66,9.86,469800,0
+TTI.US,D,20050407,000000,9.93,9.93,9.57,9.74,397200,0
+TTI.US,D,20050408,000000,9.73,9.75,9.37,9.39,397800,0
+TTI.US,D,20050411,000000,9.43,9.5,9.23,9.47,430800,0
+TTI.US,D,20050412,000000,9.47,9.47,9.3,9.33,532500,0
+TTI.US,D,20050413,000000,9.33,9.33,9,9.01,350100,0
+TTI.US,D,20050414,000000,9.04,9.08,8.95,8.97,485100,0
+TTI.US,D,20050415,000000,8.97,8.97,8.72,8.76,598500,0
+TTI.US,D,20050418,000000,8.71,8.87,8.5,8.75,507300,0
+TTI.US,D,20050419,000000,8.8,9.2,8.8,9.08,487500,0
+TTI.US,D,20050420,000000,9.08,9.2,8.9,8.95,554700,0
+TTI.US,D,20050421,000000,9,9.34,8.93,9.32,303600,0
+TTI.US,D,20050422,000000,9.38,9.47,9.21,9.32,636300,0
+TTI.US,D,20050425,000000,9.39,9.5,9.37,9.5,483600,0
+TTI.US,D,20050426,000000,9.47,9.47,9.18,9.28,559500,0
+TTI.US,D,20050427,000000,9.42,9.5,9.07,9.11,1088400,0
+TTI.US,D,20050428,000000,9.1,9.2,8.93,9.03,614400,0
+TTI.US,D,20050429,000000,9.1,9.17,8.98,9.01,648000,0
+TTI.US,D,20050502,000000,9.01,9.4,8.99,9.4,552900,0
+TTI.US,D,20050503,000000,9.35,9.37,9.19,9.19,564000,0
+TTI.US,D,20050504,000000,9.2,9.42,9.17,9.39,561300,0
+TTI.US,D,20050505,000000,9.39,9.53,9.32,9.45,373500,0
+TTI.US,D,20050506,000000,9.53,9.54,9.39,9.44,331800,0
+TTI.US,D,20050509,000000,9.44,9.59,9.37,9.59,450000,0
+TTI.US,D,20050510,000000,9.57,9.62,9.46,9.57,594600,0
+TTI.US,D,20050511,000000,9.57,9.66,9.45,9.55,460500,0
+TTI.US,D,20050512,000000,9.55,9.55,9.21,9.21,817500,0
+TTI.US,D,20050513,000000,9.23,9.25,8.6,8.75,765600,0
+TTI.US,D,20050516,000000,8.75,8.9,8.57,8.89,573600,0
+TTI.US,D,20050517,000000,8.89,8.99,8.8,8.93,383400,0
+TTI.US,D,20050518,000000,8.97,9.03,8.78,8.92,312900,0
+TTI.US,D,20050519,000000,8.87,9.03,8.85,8.97,390900,0
+TTI.US,D,20050520,000000,8.98,9,8.88,8.91,259800,0
+TTI.US,D,20050523,000000,8.91,9.08,8.89,9.06,366000,0
+TTI.US,D,20050524,000000,9.05,9.22,9.02,9.22,199500,0
+TTI.US,D,20050525,000000,9.2,9.24,8.98,9.12,344400,0
+TTI.US,D,20050526,000000,9.12,9.31,9.12,9.31,203700,0
+TTI.US,D,20050527,000000,9.32,9.4,9.27,9.35,198000,0
+TTI.US,D,20050531,000000,9.33,9.33,9.2,9.2,333300,0
+TTI.US,D,20050601,000000,9.25,9.4,9.2,9.34,354600,0
+TTI.US,D,20050602,000000,9.34,9.44,9.27,9.4,227400,0
+TTI.US,D,20050603,000000,9.4,9.47,9.36,9.42,428100,0
+TTI.US,D,20050606,000000,9.97,9.98,9.77,9.77,1029000,0
+TTI.US,D,20050607,000000,9.77,10.01,9.73,9.73,968100,0
+TTI.US,D,20050608,000000,9.7,9.78,9.5,9.57,382200,0
+TTI.US,D,20050609,000000,9.57,10.21,9.54,10.17,897900,0
+TTI.US,D,20050610,000000,10.18,10.33,10.1,10.14,460200,0
+TTI.US,D,20050613,000000,10.15,10.28,10.07,10.16,241200,0
+TTI.US,D,20050614,000000,10.13,10.17,10.01,10.05,505500,0
+TTI.US,D,20050615,000000,10.05,10.25,9.97,10.24,695400,0
+TTI.US,D,20050616,000000,10.23,10.58,10.2,10.58,357000,0
+TTI.US,D,20050617,000000,10.63,10.65,10.42,10.46,939900,0
+TTI.US,D,20050620,000000,10.43,10.52,10.3,10.41,245100,0
+TTI.US,D,20050621,000000,10.39,10.4,10.1,10.11,244200,0
+TTI.US,D,20050622,000000,10.17,10.29,9.99,10.28,490200,0
+TTI.US,D,20050623,000000,10.25,10.4,10.17,10.28,459300,0
+TTI.US,D,20050624,000000,10.3,10.48,10.3,10.33,408300,0
+TTI.US,D,20050627,000000,10.31,10.39,10.27,10.37,228900,0
+TTI.US,D,20050628,000000,10.37,10.71,10.35,10.45,446700,0
+TTI.US,D,20050629,000000,10.44,10.67,10.44,10.57,358200,0
+TTI.US,D,20050630,000000,10.58,10.7,10.57,10.62,466800,0
+TTI.US,D,20050701,000000,10.67,10.67,10.51,10.62,351600,0
+TTI.US,D,20050705,000000,10.62,11.06,10.55,11,420900,0
+TTI.US,D,20050706,000000,11.05,11.11,10.75,10.79,365100,0
+TTI.US,D,20050707,000000,10.72,11.09,10.54,11.05,764700,0
+TTI.US,D,20050708,000000,11.07,11.33,11.06,11.25,1058100,0
+TTI.US,D,20050711,000000,11.25,11.43,11.23,11.35,457200,0
+TTI.US,D,20050712,000000,11.36,11.4,11.24,11.29,433800,0
+TTI.US,D,20050713,000000,11.31,11.33,11.13,11.22,205200,0
+TTI.US,D,20050714,000000,11.25,11.29,10.84,10.95,562800,0
+TTI.US,D,20050715,000000,10.93,11.05,10.8,10.94,320400,0
+TTI.US,D,20050718,000000,10.94,11.04,10.78,10.91,281700,0
+TTI.US,D,20050719,000000,10.92,11.32,10.9,11.32,293700,0
+TTI.US,D,20050720,000000,11.3,11.55,11.06,11.52,539700,0
+TTI.US,D,20050721,000000,11.52,11.73,11.47,11.59,705000,0
+TTI.US,D,20050722,000000,11.64,12.2,11.63,12,554400,0
+TTI.US,D,20050725,000000,12,12.18,11.85,11.91,311100,0
+TTI.US,D,20050726,000000,11.91,12.05,11.84,11.87,254700,0
+TTI.US,D,20050727,000000,11.87,12.06,11.69,12.06,474900,0
+TTI.US,D,20050728,000000,13.08,13.51,12.94,13.17,2151000,0
+TTI.US,D,20050729,000000,13.33,13.44,13.2,13.29,867600,0
+TTI.US,D,20050801,000000,13.4,14.06,13.39,13.49,996600,0
+TTI.US,D,20050802,000000,13.62,14.55,13.62,14.51,1462800,0
+TTI.US,D,20050803,000000,14.53,14.66,13.83,13.88,1253100,0
+TTI.US,D,20050804,000000,13.88,14.12,13.83,14.05,655500,0
+TTI.US,D,20050805,000000,14.05,14.09,13.52,13.77,865500,0
+TTI.US,D,20050808,000000,13.8,14,13.78,13.97,630900,0
+TTI.US,D,20050809,000000,14.06,14.18,13.91,14,567600,0
+TTI.US,D,20050810,000000,14.03,14.23,14,14.12,847200,0
+TTI.US,D,20050811,000000,14.18,14.27,14.04,14.1,804300,0
+TTI.US,D,20050812,000000,14.07,14.1,13.78,13.97,442200,0
+TTI.US,D,20050815,000000,14.02,14.04,13.38,13.61,794100,0
+TTI.US,D,20050816,000000,13.61,13.61,13.16,13.17,705600,0
+TTI.US,D,20050817,000000,13.2,13.26,12.53,12.72,1171200,0
+TTI.US,D,20050818,000000,12.73,13.07,12.61,12.97,885900,0
+TTI.US,D,20050819,000000,13,13.25,13,13.11,336000,0
+TTI.US,D,20050822,000000,13.18,13.4,13.14,13.23,603600,0
+TTI.US,D,20050823,000000,13.27,13.36,13.03,13.23,578100,0
+TTI.US,D,20050824,000000,13.25,13.32,13.13,13.19,595200,0
+TTI.US,D,20050825,000000,13.23,13.28,13.17,13.24,366000,0
+TTI.US,D,20050826,000000,13.24,13.25,12.93,12.93,517500,0
+TTI.US,D,20050829,000000,12.94,13.27,12.85,13.12,571000,0
+TTI.US,D,20050830,000000,13.16,13.56,13.12,13.56,926000,0
+TTI.US,D,20050831,000000,13.53,14.32,13.48,14.25,696000,0
+TTI.US,D,20050901,000000,14.3,14.5,13.99,14.27,760800,0
+TTI.US,D,20050902,000000,14.27,14.27,13.9,13.96,568400,0
+TTI.US,D,20050906,000000,14.11,14.35,13.93,14.21,613400,0
+TTI.US,D,20050907,000000,14.16,14.23,14,14.2,591800,0
+TTI.US,D,20050908,000000,14.31,14.95,14.28,14.45,752000,0
+TTI.US,D,20050909,000000,14.45,14.88,14.4,14.76,565000,0
+TTI.US,D,20050912,000000,14.79,14.79,14.19,14.4,554400,0
+TTI.US,D,20050913,000000,14.78,15.2,14.65,14.74,1799400,0
+TTI.US,D,20050914,000000,14.85,14.92,14.47,14.58,806400,0
+TTI.US,D,20050915,000000,14.6,14.74,14.46,14.64,457200,0
+TTI.US,D,20050916,000000,14.74,14.75,14.61,14.75,772000,0
+TTI.US,D,20050919,000000,14.75,15.28,14.7,14.97,873200,0
+TTI.US,D,20050920,000000,14.95,15.12,14.45,14.73,497400,0
+TTI.US,D,20050921,000000,14.83,14.99,14.52,14.61,427200,0
+TTI.US,D,20050922,000000,14.69,14.71,14.12,14.36,633600,0
+TTI.US,D,20050923,000000,14.35,14.35,14,14.05,685400,0
+TTI.US,D,20050926,000000,14.18,14.9,13.97,14.78,879000,0
+TTI.US,D,20050927,000000,14.77,14.77,14.5,14.62,589800,0
+TTI.US,D,20050928,000000,14.62,14.72,14.22,14.35,648800,0
+TTI.US,D,20050929,000000,14.37,15.22,14.35,15.21,956600,0
+TTI.US,D,20050930,000000,15.25,15.64,15.25,15.61,1512800,0
+TTI.US,D,20051003,000000,15.62,16.12,15.62,15.78,1072800,0
+TTI.US,D,20051004,000000,15.78,15.85,15.24,15.24,733200,0
+TTI.US,D,20051005,000000,15.24,15.24,13.93,13.97,1146000,0
+TTI.US,D,20051006,000000,13.78,13.8,13.12,13.5,1668800,0
+TTI.US,D,20051007,000000,13.47,13.88,13.46,13.64,633400,0
+TTI.US,D,20051010,000000,14.12,14.12,13.13,13.2,798000,0
+TTI.US,D,20051011,000000,12.96,13.7,12.93,13.52,1260600,0
+TTI.US,D,20051012,000000,13.6,13.65,12.85,13.2,722600,0
+TTI.US,D,20051013,000000,12.9,12.97,12.27,12.93,1899600,0
+TTI.US,D,20051014,000000,13,13.97,13,13.75,1912600,0
+TTI.US,D,20051017,000000,13.83,13.95,13.42,13.6,730200,0
+TTI.US,D,20051018,000000,13.61,13.65,13.05,13.05,657200,0
+TTI.US,D,20051019,000000,13.11,13.62,12.7,13.62,915200,0
+TTI.US,D,20051020,000000,13.5,13.51,12.9,13.15,1297000,0
+TTI.US,D,20051021,000000,13.15,13.59,13.06,13.23,611200,0
+TTI.US,D,20051024,000000,13.23,13.88,13.23,13.84,514000,0
+TTI.US,D,20051025,000000,13.84,14.16,13.54,13.74,737000,0
+TTI.US,D,20051026,000000,13.87,14.46,13.68,13.99,1082000,0
+TTI.US,D,20051027,000000,14.01,14.12,13.26,13.36,610600,0
+TTI.US,D,20051028,000000,13.55,14,13.41,13.82,929000,0
+TTI.US,D,20051031,000000,13.82,15.05,13.82,13.98,1555000,0
+TTI.US,D,20051101,000000,13.99,13.99,13.52,13.88,1387200,0
+TTI.US,D,20051102,000000,13.9,14.28,13.75,14.15,1221400,0
+TTI.US,D,20051103,000000,14.22,14.5,13.9,13.99,995600,0
+TTI.US,D,20051104,000000,14.07,14.07,13.42,13.53,728000,0
+TTI.US,D,20051107,000000,13.53,13.94,13.53,13.68,587600,0
+TTI.US,D,20051108,000000,13.68,14.09,13.62,13.73,498800,0
+TTI.US,D,20051109,000000,13.88,14.45,13.73,14,629800,0
+TTI.US,D,20051110,000000,14.03,14.03,13.43,13.66,1001200,0
+TTI.US,D,20051111,000000,13.66,13.76,13.38,13.58,341800,0
+TTI.US,D,20051114,000000,13.65,13.96,13.47,13.7,482200,0
+TTI.US,D,20051115,000000,13.66,13.96,13.46,13.6,502400,0
+TTI.US,D,20051116,000000,13.57,13.77,13.28,13.73,375400,0
+TTI.US,D,20051117,000000,13.82,14.12,13.79,14.12,365400,0
+TTI.US,D,20051118,000000,14.12,14.27,13.81,14.07,406800,0
+TTI.US,D,20051121,000000,14.12,14.83,14.09,14.82,680400,0
+TTI.US,D,20051122,000000,14.82,15.03,14.68,14.94,503000,0
+TTI.US,D,20051123,000000,14.89,15.08,14.65,14.88,370400,0
+TTI.US,D,20051125,000000,14.92,14.98,14.67,14.85,99600,0
+TTI.US,D,20051128,000000,14.68,14.79,14.32,14.45,537600,0
+TTI.US,D,20051129,000000,14.5,14.72,14.45,14.63,370000,0
+TTI.US,D,20051130,000000,14.61,14.79,14.55,14.65,793800,0
+TTI.US,D,20051201,000000,14.72,15.15,14.72,15.04,867200,0
+TTI.US,D,20051202,000000,15.04,15.14,14.73,15.07,442000,0
+TTI.US,D,20051205,000000,15.12,15.21,14.84,15.21,580000,0
+TTI.US,D,20051206,000000,15.21,15.98,15.18,15.79,1113200,0
+TTI.US,D,20051207,000000,15.88,15.88,15.39,15.45,939400,0
+TTI.US,D,20051208,000000,15.57,16.43,15.57,16.3,988600,0
+TTI.US,D,20051209,000000,16.3,16.3,15.31,15.46,1363600,0
+TTI.US,D,20051212,000000,15.88,16.05,15.7,16.03,769400,0
+TTI.US,D,20051213,000000,16.05,16.08,15.55,15.62,527600,0
+TTI.US,D,20051214,000000,15.62,15.94,15.4,15.82,459000,0
+TTI.US,D,20051215,000000,15.78,15.8,15.16,15.55,468000,0
+TTI.US,D,20051216,000000,15.62,15.74,15.01,15.2,842600,0
+TTI.US,D,20051219,000000,15.2,15.25,14.64,14.85,443000,0
+TTI.US,D,20051220,000000,14.97,15.22,14.74,15.18,513800,0
+TTI.US,D,20051221,000000,15.15,15.62,15.15,15.49,683200,0
+TTI.US,D,20051222,000000,15.54,15.6,15.17,15.43,806000,0
+TTI.US,D,20051223,000000,15.44,15.54,15.13,15.51,397600,0
+TTI.US,D,20051227,000000,15.5,15.5,14.9,14.96,740200,0
+TTI.US,D,20051228,000000,14.96,15.26,14.45,15.14,725200,0
+TTI.US,D,20051229,000000,15.14,15.14,14.77,14.77,555200,0
+TTI.US,D,20051230,000000,14.77,15.57,14.62,15.26,701200,0
+TTI.US,D,20060103,000000,15.75,16.82,15.71,16.67,1857800,0
+TTI.US,D,20060104,000000,16.62,17.07,16.27,16.97,1654600,0
+TTI.US,D,20060105,000000,17.5,17.82,16.91,17.5,2152200,0
+TTI.US,D,20060106,000000,18.1,18.56,17.86,18.56,1881400,0
+TTI.US,D,20060109,000000,18.62,18.64,18.1,18.32,1382200,0
+TTI.US,D,20060110,000000,18.38,18.99,18.36,18.96,1129400,0
+TTI.US,D,20060111,000000,18.97,19.01,18.57,18.93,937800,0
+TTI.US,D,20060112,000000,18.93,19.11,18.5,18.57,966400,0
+TTI.US,D,20060113,000000,18.57,18.93,18.57,18.66,525800,0
+TTI.US,D,20060117,000000,18.77,18.89,18.66,18.82,804600,0
+TTI.US,D,20060118,000000,18.4,18.74,18.25,18.68,1326600,0
+TTI.US,D,20060119,000000,18.77,19.15,18.5,18.96,1024400,0
+TTI.US,D,20060120,000000,19.07,19.43,18.69,19.05,771200,0
+TTI.US,D,20060123,000000,19.14,19.48,18.82,19.48,603000,0
+TTI.US,D,20060124,000000,19.5,19.5,19.25,19.46,525800,0
+TTI.US,D,20060125,000000,19.49,19.49,18.35,18.62,594800,0
+TTI.US,D,20060126,000000,18.93,19.27,18.23,19.14,1077200,0
+TTI.US,D,20060127,000000,19.26,19.7,18.95,19.2,563000,0
+TTI.US,D,20060130,000000,19.18,20.09,19.16,19.7,770200,0
+TTI.US,D,20060131,000000,19.64,19.95,19.39,19.84,424400,0
+TTI.US,D,20060201,000000,19.84,20.16,19.24,19.39,862400,0
+TTI.US,D,20060202,000000,19.34,19.8,18.76,19.2,872000,0
+TTI.US,D,20060203,000000,19.2,19.98,18.95,19.62,615600,0
+TTI.US,D,20060206,000000,19.8,20.21,19.62,20,553400,0
+TTI.US,D,20060207,000000,19.65,19.65,18.82,18.85,1171800,0
+TTI.US,D,20060208,000000,18.85,18.85,18.18,18.59,694400,0
+TTI.US,D,20060209,000000,18.71,19.45,18.68,18.73,1533600,0
+TTI.US,D,20060210,000000,18.9,18.9,18.38,18.43,1303600,0
+TTI.US,D,20060213,000000,18.45,18.62,18.05,18.09,662200,0
+TTI.US,D,20060214,000000,17.8,18.39,17.7,18.19,663600,0
+TTI.US,D,20060215,000000,18.32,18.48,17.62,17.8,727800,0
+TTI.US,D,20060216,000000,17.9,18.14,17.62,17.99,890200,0
+TTI.US,D,20060217,000000,18.49,18.62,18.11,18.44,493600,0
+TTI.US,D,20060221,000000,18.82,19.24,18.82,19.11,659800,0
+TTI.US,D,20060222,000000,19.12,19.12,18.45,18.86,617000,0
+TTI.US,D,20060223,000000,18.88,19.3,18.6,18.94,495800,0
+TTI.US,D,20060224,000000,18.93,19.5,18.86,19.07,902200,0
+TTI.US,D,20060227,000000,19.07,19.18,18.77,19.18,883600,0
+TTI.US,D,20060228,000000,19.18,19.18,18.57,18.8,780600,0
+TTI.US,D,20060301,000000,18.93,19.59,18.93,19.54,530400,0
+TTI.US,D,20060302,000000,19.64,20.02,19.45,20.01,813400,0
+TTI.US,D,20060303,000000,20.02,21.05,19.93,20.63,877800,0
+TTI.US,D,20060306,000000,20.63,20.63,19.85,19.93,654600,0
+TTI.US,D,20060307,000000,19.94,19.94,18.73,18.82,1177000,0
+TTI.US,D,20060308,000000,18.82,19.21,18.15,19.03,1062400,0
+TTI.US,D,20060309,000000,19.23,19.52,18.95,19.02,533000,0
+TTI.US,D,20060310,000000,19.38,20.25,19.1,20.18,744000,0
+TTI.US,D,20060313,000000,20.3,21.2,20.27,20.62,1050600,0
+TTI.US,D,20060314,000000,20.72,21.39,20.65,21.25,739000,0
+TTI.US,D,20060315,000000,21.25,21.59,20.89,21.2,830200,0
+TTI.US,D,20060316,000000,21.2,21.46,21.05,21.3,731200,0
+TTI.US,D,20060317,000000,21.26,21.27,21.05,21.15,1094400,0
+TTI.US,D,20060320,000000,21.15,21.32,20.76,20.85,1055600,0
+TTI.US,D,20060321,000000,20.85,21.48,20.43,20.89,1035400,0
+TTI.US,D,20060322,000000,20.95,21.7,20.86,21.54,827400,0
+TTI.US,D,20060323,000000,21.66,22.09,21.57,21.88,670400,0
+TTI.US,D,20060324,000000,21.83,22.07,21.64,21.99,638600,0
+TTI.US,D,20060327,000000,22.04,22.27,21.88,22.04,588000,0
+TTI.US,D,20060328,000000,22.1,22.79,22.1,22.44,1351800,0
+TTI.US,D,20060329,000000,23,23.37,22.8,23.2,1776000,0
+TTI.US,D,20060330,000000,23.2,23.78,23.09,23.54,1872800,0
+TTI.US,D,20060331,000000,23.54,23.55,23.2,23.52,1068000,0
+TTI.US,D,20060403,000000,23.52,24.93,23.52,23.7,1515800,0
+TTI.US,D,20060404,000000,23.7,24.27,23.4,24.18,762200,0
+TTI.US,D,20060405,000000,24.32,24.32,23.75,23.92,1123000,0
+TTI.US,D,20060406,000000,24.1,24.32,23.64,24.02,826600,0
+TTI.US,D,20060407,000000,24.05,24.18,23.27,23.39,918600,0
+TTI.US,D,20060410,000000,23.55,24.02,23.23,23.43,1075400,0
+TTI.US,D,20060411,000000,23.57,23.77,22.65,23.05,1752000,0
+TTI.US,D,20060412,000000,23.27,23.74,23.27,23.52,1109800,0
+TTI.US,D,20060413,000000,23.52,23.96,23.32,23.7,762800,0
+TTI.US,D,20060417,000000,23.86,24.15,23.73,23.97,624800,0
+TTI.US,D,20060418,000000,24.23,25.35,24.23,25.24,1512600,0
+TTI.US,D,20060419,000000,25.32,26.05,25.25,25.86,1458800,0
+TTI.US,D,20060420,000000,26.05,26.18,25.23,25.45,1260000,0
+TTI.US,D,20060421,000000,25.9,26.12,25.43,26.1,1210000,0
+TTI.US,D,20060424,000000,26.1,26.1,25.4,25.73,875800,0
+TTI.US,D,20060425,000000,25.88,26.25,25.32,25.57,1045800,0
+TTI.US,D,20060426,000000,25.57,25.93,24.88,24.98,1034000,0
+TTI.US,D,20060427,000000,24.12,24.98,23.2,24.2,1148000,0
+TTI.US,D,20060428,000000,24.25,25.25,24.23,24.6,660200,0
+TTI.US,D,20060501,000000,24.95,25.38,24.8,25.38,1178000,0
+TTI.US,D,20060502,000000,25.68,26.52,25.49,26.52,1385400,0
+TTI.US,D,20060503,000000,26.83,28.62,26.83,28.09,2674000,0
+TTI.US,D,20060504,000000,28.1,29.03,27.66,28.91,2012400,0
+TTI.US,D,20060505,000000,29.38,30.34,29.36,29.62,1483400,0
+TTI.US,D,20060508,000000,30,30.22,28.87,30,1552800,0
+TTI.US,D,20060509,000000,30.14,30.85,30.11,30.77,1122600,0
+TTI.US,D,20060510,000000,30.86,31.34,30.7,31.22,1110600,0
+TTI.US,D,20060511,000000,31.22,32,29.96,30,1364000,0
+TTI.US,D,20060512,000000,30,30,28.03,28.07,1847800,0
+TTI.US,D,20060515,000000,26,27.32,25.96,26.79,1889200,0
+TTI.US,D,20060516,000000,27.19,28.2,26.89,28.01,1409000,0
+TTI.US,D,20060517,000000,28.09,28.45,27.22,27.62,1641600,0
+TTI.US,D,20060518,000000,27.65,27.98,27.52,27.62,2067000,0
+TTI.US,D,20060519,000000,27.65,27.65,26.09,27.39,2163800,0
+TTI.US,D,20060522,000000,27.39,28.16,26.25,27.78,1376400,0
+TTI.US,D,20060523,000000,29.5,31.1,28.06,28.14,1380700,0
+TTI.US,D,20060524,000000,28.14,29.1,26.5,27.5,1487000,0
+TTI.US,D,20060525,000000,27.8,29.44,27.25,29.44,1303700,0
+TTI.US,D,20060526,000000,30,30.02,29.08,29.37,1055800,0
+TTI.US,D,20060530,000000,29.87,29.92,27.99,28.03,1439800,0
+TTI.US,D,20060531,000000,27.97,29.1,27.95,29.04,1103800,0
+TTI.US,D,20060601,000000,29.05,30.37,28.77,30.33,1043100,0
+TTI.US,D,20060602,000000,30.5,32,30.11,31.16,1446800,0
+TTI.US,D,20060605,000000,31.75,31.75,29.07,29.46,1307200,0
+TTI.US,D,20060606,000000,29.52,30.16,28.25,29.87,1310900,0
+TTI.US,D,20060607,000000,29.77,30.25,27.5,28.01,1798100,0
+TTI.US,D,20060608,000000,27,28.02,24.25,27.28,2701300,0
+TTI.US,D,20060609,000000,27.7,28.3,25.9,26.33,1175200,0
+TTI.US,D,20060612,000000,26.23,26.23,24.55,24.6,1701600,0
+TTI.US,D,20060613,000000,24.6,24.98,23.05,23.5,1661700,0
+TTI.US,D,20060614,000000,23.43,24.33,23.1,24,1039800,0
+TTI.US,D,20060615,000000,24.36,26.35,24.2,26.24,1255800,0
+TTI.US,D,20060616,000000,26.28,27.5,26.01,27.28,2622500,0
+TTI.US,D,20060619,000000,27.25,27.29,25.3,25.37,1326300,0
+TTI.US,D,20060620,000000,25.3,26.01,24.74,24.82,940600,0
+TTI.US,D,20060621,000000,24.83,26.43,24.54,25.85,1187600,0
+TTI.US,D,20060622,000000,25.89,26.11,24.97,25.43,872000,0
+TTI.US,D,20060623,000000,25.68,27.49,25.49,26.84,1150300,0
+TTI.US,D,20060626,000000,26.86,27.77,26.6,27.37,972600,0
+TTI.US,D,20060627,000000,27.5,28.18,26.71,26.95,999200,0
+TTI.US,D,20060628,000000,27.02,27.57,26.22,27.28,758900,0
+TTI.US,D,20060629,000000,27.6,28.89,27.3,28.82,1136300,0
+TTI.US,D,20060630,000000,29.53,30.34,28.6,30.34,4003700,0
+TTI.US,D,20060703,000000,30.29,30.78,30.1,30.26,861000,0
+TTI.US,D,20060705,000000,30.27,30.87,28.9,30.37,1051200,0
+TTI.US,D,20060706,000000,30.4,30.81,29.75,29.77,945900,0
+TTI.US,D,20060707,000000,30.65,30.65,29.1,29.26,775700,0
+TTI.US,D,20060710,000000,29.3,29.78,28.79,29.23,577300,0
+TTI.US,D,20060711,000000,29.07,29.08,28.07,28.96,1063800,0
+TTI.US,D,20060712,000000,28.76,29.1,28.44,28.85,820300,0
+TTI.US,D,20060713,000000,28.92,29.09,27.26,27.85,852500,0
+TTI.US,D,20060714,000000,27.75,28.76,27.63,28.66,1333300,0
+TTI.US,D,20060717,000000,28.05,28.25,26.74,27.03,835000,0
+TTI.US,D,20060718,000000,27.85,27.85,26.01,26.52,783900,0
+TTI.US,D,20060719,000000,26.62,27.65,26.61,27.55,657800,0
+TTI.US,D,20060720,000000,27.7,27.82,25.86,25.87,868200,0
+TTI.US,D,20060721,000000,25.87,25.87,24.37,24.6,976500,0
+TTI.US,D,20060724,000000,24.6,25.94,24.26,25.42,590600,0
+TTI.US,D,20060725,000000,25.94,26.44,25.72,26.25,626500,0
+TTI.US,D,20060726,000000,26.42,27.67,26,27.22,730700,0
+TTI.US,D,20060727,000000,27.47,28.23,26.86,27.42,1419600,0
+TTI.US,D,20060728,000000,27.42,27.79,26.44,27.64,860500,0
+TTI.US,D,20060731,000000,27.75,28.73,27.43,28.61,628200,0
+TTI.US,D,20060801,000000,28.8,28.86,27.95,28.59,625400,0
+TTI.US,D,20060802,000000,29.1,29.67,28.47,28.8,783200,0
+TTI.US,D,20060803,000000,28.8,29.19,28.24,28.97,717200,0
+TTI.US,D,20060804,000000,30.1,30.25,28.11,28.95,1158500,0
+TTI.US,D,20060807,000000,28.98,29.91,28.06,29.71,787300,0
+TTI.US,D,20060808,000000,29.71,30.88,28.88,29.7,952700,0
+TTI.US,D,20060809,000000,29.89,30.4,29.38,29.42,714400,0
+TTI.US,D,20060810,000000,29.14,29.5,28.16,28.86,750500,0
+TTI.US,D,20060811,000000,29.11,29.36,28.16,28.59,413300,0
+TTI.US,D,20060814,000000,28.45,28.46,26.65,27.43,812800,0
+TTI.US,D,20060815,000000,27.53,28.05,27.2,27.86,777400,0
+TTI.US,D,20060816,000000,27.95,28.54,27.73,28.27,604000,0
+TTI.US,D,20060817,000000,28.27,28.27,26.86,27.3,919000,0
+TTI.US,D,20060818,000000,27.4,28.05,27.35,27.93,734200,0
+TTI.US,D,20060821,000000,27.9,28.1,27.36,27.64,630300,0
+TTI.US,D,20060822,000000,27.7,28.14,27.7,28.11,630300,0
+TTI.US,D,20060823,000000,27.95,28.25,26.9,27.3,480700,0
+TTI.US,D,20060824,000000,27.49,27.7,26.99,27.44,693500,0
+TTI.US,D,20060825,000000,27.72,28.27,27.55,27.89,409300,0
+TTI.US,D,20060828,000000,27.45,28,26.7,26.76,568400,0
+TTI.US,D,20060829,000000,26.75,27.89,26.45,27.83,766600,0
+TTI.US,D,20060830,000000,28,28,26.4,27.4,991500,0
+TTI.US,D,20060831,000000,27.3,28,27.07,27.81,814800,0
+TTI.US,D,20060901,000000,27.93,28.52,27.8,28.24,729600,0
+TTI.US,D,20060905,000000,28.34,29.3,28.2,29.29,617000,0
+TTI.US,D,20060906,000000,29.36,29.43,28.01,28.02,735400,0
+TTI.US,D,20060907,000000,28.03,28.94,27.94,28.56,764000,0
+TTI.US,D,20060908,000000,28.56,29.04,28.03,28.16,1040900,0
+TTI.US,D,20060911,000000,27.65,27.75,25.29,25.43,2034600,0
+TTI.US,D,20060912,000000,25.18,25.48,24.66,24.83,1866700,0
+TTI.US,D,20060913,000000,24.93,26.07,24.93,25.5,1239400,0
+TTI.US,D,20060914,000000,25.69,26,24.09,24.4,1301800,0
+TTI.US,D,20060915,000000,24.25,24.67,23.5,23.7,1521400,0
+TTI.US,D,20060918,000000,23.82,24.54,23.82,24.41,1057300,0
+TTI.US,D,20060919,000000,24.79,24.84,23.31,23.66,1056900,0
+TTI.US,D,20060920,000000,23.46,24.18,22.61,22.76,1231300,0
+TTI.US,D,20060921,000000,23.6,23.99,22.7,23.15,1201200,0
+TTI.US,D,20060922,000000,23.15,23.36,22.07,22.87,1382900,0
+TTI.US,D,20060925,000000,22.87,23.18,21.72,22.35,1548900,0
+TTI.US,D,20060926,000000,22,23.19,21.97,23.07,1371000,0
+TTI.US,D,20060927,000000,23.09,24.63,23.09,24.03,1304600,0
+TTI.US,D,20060928,000000,24.01,24.66,23.74,24.12,794400,0
+TTI.US,D,20060929,000000,24.1,24.6,23.93,24.16,620900,0
+TTI.US,D,20061002,000000,24.12,24.16,23.03,23.04,1046800,0
+TTI.US,D,20061003,000000,22.32,22.52,21.58,21.7,1426800,0
+TTI.US,D,20061004,000000,21.8,21.99,20.71,21.61,1982700,0
+TTI.US,D,20061005,000000,22.49,23.5,22.46,22.8,1716400,0
+TTI.US,D,20061006,000000,22.8,23.48,22.4,23.21,1140000,0
+TTI.US,D,20061009,000000,23.7,23.7,23.05,23.26,1118600,0
+TTI.US,D,20061010,000000,23.26,23.97,23.13,23.55,1308000,0
+TTI.US,D,20061011,000000,23.54,23.74,22.45,22.86,1014700,0
+TTI.US,D,20061012,000000,22.86,23.79,22.84,23.75,589700,0
+TTI.US,D,20061013,000000,23.9,24.9,23.84,24.45,970000,0
+TTI.US,D,20061016,000000,24.5,25.81,24.31,25.56,869100,0
+TTI.US,D,20061017,000000,25.56,25.65,24.74,25.35,650300,0
+TTI.US,D,20061018,000000,25.35,25.67,24.76,25.09,494100,0
+TTI.US,D,20061019,000000,25.34,26.01,25.04,25.95,671400,0
+TTI.US,D,20061020,000000,26.15,26.45,25.13,25.42,440700,0
+TTI.US,D,20061023,000000,25.17,25.17,23.8,24.75,1231000,0
+TTI.US,D,20061024,000000,24.65,25.95,24.55,25.95,858900,0
+TTI.US,D,20061025,000000,25.95,27.32,25.85,26.97,1026500,0
+TTI.US,D,20061026,000000,27.22,27.45,26.37,27.05,936000,0
+TTI.US,D,20061027,000000,27.01,27.24,26.38,26.39,531000,0
+TTI.US,D,20061030,000000,26.39,26.72,26.03,26.06,461700,0
+TTI.US,D,20061031,000000,26.13,26.15,25.37,25.9,966300,0
+TTI.US,D,20061101,000000,25.65,26.26,25.46,25.75,945700,0
+TTI.US,D,20061102,000000,25.09,26.22,25.01,25.73,680500,0
+TTI.US,D,20061103,000000,25,26.03,24.91,25.75,958100,0
+TTI.US,D,20061106,000000,25.75,26.53,25.3,26.28,631200,0
+TTI.US,D,20061107,000000,26.1,26.78,25.8,26.73,1002000,0
+TTI.US,D,20061108,000000,26.5,26.93,26.26,26.73,773600,0
+TTI.US,D,20061109,000000,26.8,27.34,26.43,26.72,934800,0
+TTI.US,D,20061110,000000,26.57,26.57,25.83,26.01,615900,0
+TTI.US,D,20061113,000000,25.7,25.96,25.44,25.57,824300,0
+TTI.US,D,20061114,000000,25.51,25.52,24.97,25.2,922300,0
+TTI.US,D,20061115,000000,25.17,26.2,25.17,25.75,732000,0
+TTI.US,D,20061116,000000,25.86,26.06,24.81,24.87,659200,0
+TTI.US,D,20061117,000000,24.47,25,24.05,24.69,623800,0
+TTI.US,D,20061120,000000,24.27,24.72,24.1,24.37,1076700,0
+TTI.US,D,20061121,000000,24.37,24.69,24.13,24.41,1303400,0
+TTI.US,D,20061122,000000,24.48,24.96,24.28,24.94,706500,0
+TTI.US,D,20061124,000000,24.74,25.02,24.43,24.51,188700,0
+TTI.US,D,20061127,000000,24.51,24.82,24.4,24.53,435100,0
+TTI.US,D,20061128,000000,24.3,24.99,24.3,24.7,1032100,0
+TTI.US,D,20061129,000000,24.9,25.99,24.85,25.89,837400,0
+TTI.US,D,20061130,000000,25.85,25.95,25.55,25.84,878700,0
+TTI.US,D,20061201,000000,25.84,26.31,25.38,26.31,677500,0
+TTI.US,D,20061204,000000,26.31,26.5,25.84,26.43,815100,0
+TTI.US,D,20061205,000000,26.53,26.75,26.31,26.71,806200,0
+TTI.US,D,20061206,000000,26.74,27.2,26.52,26.81,778700,0
+TTI.US,D,20061207,000000,26.85,27.21,26.85,26.96,967300,0
+TTI.US,D,20061208,000000,27.15,27.58,27.06,27.51,1136700,0
+TTI.US,D,20061211,000000,27.5,27.79,27.47,27.54,909200,0
+TTI.US,D,20061212,000000,27.52,27.8,26.86,27.16,616600,0
+TTI.US,D,20061213,000000,27.16,27.63,27.11,27.38,545700,0
+TTI.US,D,20061214,000000,27.5,28.29,27.39,28.17,630500,0
+TTI.US,D,20061215,000000,28.3,28.47,28.04,28.04,700000,0
+TTI.US,D,20061218,000000,28.04,28.05,26.53,26.62,1290500,0
+TTI.US,D,20061219,000000,26.26,27,25.8,26.98,799200,0
+TTI.US,D,20061220,000000,26.89,27.1,26.54,26.54,553600,0
+TTI.US,D,20061221,000000,26.6,26.98,26.1,26.44,908200,0
+TTI.US,D,20061222,000000,26.38,26.38,25.72,26,558900,0
+TTI.US,D,20061226,000000,25.97,26.05,25.35,25.53,858000,0
+TTI.US,D,20061227,000000,25.73,26.11,25.53,26.02,486400,0
+TTI.US,D,20061228,000000,26.02,26.17,25.7,25.89,649200,0
+TTI.US,D,20061229,000000,25.68,25.85,25.53,25.58,744600,0
+TTI.US,D,20070103,000000,24.35,24.45,22.7,23,4890900,0
+TTI.US,D,20070104,000000,22.89,22.9,22.07,22.08,1980500,0
+TTI.US,D,20070105,000000,22.2,22.75,22.19,22.72,2458100,0
+TTI.US,D,20070108,000000,22.78,22.99,22.54,22.62,1507800,0
+TTI.US,D,20070109,000000,22.63,22.72,22.25,22.68,1943100,0
+TTI.US,D,20070110,000000,22.7,22.7,22.23,22.5,979300,0
+TTI.US,D,20070111,000000,22.5,22.58,22.04,22.16,1155800,0
+TTI.US,D,20070112,000000,22.16,22.83,22.06,22.81,1011800,0
+TTI.US,D,20070116,000000,23,23.33,22.84,23,1250000,0
+TTI.US,D,20070117,000000,22.95,23.41,22.86,23.09,893500,0
+TTI.US,D,20070118,000000,23.07,23.25,22.5,22.58,815800,0
+TTI.US,D,20070119,000000,22.95,23.61,22.87,23.56,1151200,0
+TTI.US,D,20070122,000000,23.5,23.75,23.35,23.43,1008300,0
+TTI.US,D,20070123,000000,23.46,24.27,23.43,24.18,884000,0
+TTI.US,D,20070124,000000,24.19,24.22,23.6,24.22,787500,0
+TTI.US,D,20070125,000000,24.05,24.05,23.1,23.26,611300,0
+TTI.US,D,20070126,000000,23.26,23.47,22.96,23.1,651400,0
+TTI.US,D,20070129,000000,23.02,23.29,22.62,22.73,940700,0
+TTI.US,D,20070130,000000,22.61,23.38,22.46,23.19,1018300,0
+TTI.US,D,20070131,000000,23.19,23.4,22.92,23.16,772300,0
+TTI.US,D,20070201,000000,23.32,23.49,23.09,23.2,816500,0
+TTI.US,D,20070202,000000,23.32,23.47,23.01,23.36,560300,0
+TTI.US,D,20070205,000000,23.5,23.87,23.4,23.52,615200,0
+TTI.US,D,20070206,000000,23.61,23.7,23.27,23.6,675700,0
+TTI.US,D,20070207,000000,23.69,23.78,23.01,23.18,683500,0
+TTI.US,D,20070208,000000,23,23.52,22.9,23.39,615000,0
+TTI.US,D,20070209,000000,23.39,23.62,23,23.09,577600,0
+TTI.US,D,20070212,000000,22.84,23,22.6,22.64,765513,0
+TTI.US,D,20070213,000000,22.65,22.84,22.46,22.52,879577,0
+TTI.US,D,20070214,000000,22.45,22.82,22.01,22.23,1584752,0
+TTI.US,D,20070215,000000,23.09,23.09,22.01,22.23,819000,0
+TTI.US,D,20070216,000000,22.3,22.49,22.2,22.44,921000,0
+TTI.US,D,20070220,000000,22.45,22.58,22.23,22.35,772200,0
+TTI.US,D,20070221,000000,22.43,22.51,22.22,22.29,996300,0
+TTI.US,D,20070222,000000,22.35,22.79,22.2,22.75,938800,0
+TTI.US,D,20070223,000000,22.85,23.18,22.79,23.04,731900,0
+TTI.US,D,20070226,000000,23.04,23.62,23.04,23.35,857154,0
+TTI.US,D,20070227,000000,23.13,23.25,22.27,22.61,901800,0
+TTI.US,D,20070228,000000,24,24,22.18,22.18,1626600,0
+TTI.US,D,20070301,000000,22.03,22.24,21.63,22.09,1899751,0
+TTI.US,D,20070302,000000,22,22.26,21.72,21.81,852300,0
+TTI.US,D,20070305,000000,21.59,21.98,21,21.79,1154800,0
+TTI.US,D,20070306,000000,22.4,22.73,21.99,22.36,1366000,0
+TTI.US,D,20070307,000000,22.3,23.13,22.3,23.03,1249100,0
+TTI.US,D,20070308,000000,23.33,23.42,23.02,23.05,1030900,0
+TTI.US,D,20070309,000000,23.13,23.15,22.88,23.01,780400,0
+TTI.US,D,20070312,000000,22.77,23.07,22.61,23,525600,0
+TTI.US,D,20070313,000000,22.93,23.3,22.73,22.76,1084200,0
+TTI.US,D,20070314,000000,22.76,23.08,22.63,22.93,911000,0
+TTI.US,D,20070315,000000,22.9,23.05,22.85,22.95,863600,0
+TTI.US,D,20070316,000000,22.95,23.13,22.87,22.91,738000,0
+TTI.US,D,20070319,000000,23,23.52,22.98,23.5,1265800,0
+TTI.US,D,20070320,000000,23.52,23.75,23.3,23.7,922020,0
+TTI.US,D,20070321,000000,23.84,24.42,23.71,24.26,1189200,0
+TTI.US,D,20070322,000000,24.37,24.7,24.37,24.55,1675800,0
+TTI.US,D,20070323,000000,24.52,25.18,24.5,24.93,1252897,0
+TTI.US,D,20070326,000000,25.12,25.37,24.85,25.37,812700,0
+TTI.US,D,20070327,000000,25,25.15,24.05,24.49,2309300,0
+TTI.US,D,20070328,000000,24.56,24.65,24.12,24.55,1010300,0
+TTI.US,D,20070329,000000,24.59,25.69,24.59,25.51,1066700,0
+TTI.US,D,20070330,000000,25.45,25.45,24.64,24.71,1065300,0
+TTI.US,D,20070402,000000,24.67,25.28,24.61,25.21,696299,0
+TTI.US,D,20070403,000000,25.22,25.35,24.9,25.16,976200,0
+TTI.US,D,20070404,000000,25.16,25.32,24.85,25.05,1246600,0
+TTI.US,D,20070405,000000,25.13,25.13,24.95,25.11,413600,0
+TTI.US,D,20070409,000000,25.15,25.53,24.91,25.25,659800,0
+TTI.US,D,20070410,000000,25.25,26.36,25.21,26.32,1274300,0
+TTI.US,D,20070411,000000,26.32,26.7,26.03,26.44,1610257,0
+TTI.US,D,20070412,000000,26.34,27.1,26.15,27.07,918101,0
+TTI.US,D,20070413,000000,26.9,27.5,26.86,27.3,616800,0
+TTI.US,D,20070416,000000,27.12,27.66,27.06,27.58,642000,0
+TTI.US,D,20070417,000000,27.52,27.57,26.98,27.11,756500,0
+TTI.US,D,20070418,000000,27,27.1,26.39,26.69,1029300,0
+TTI.US,D,20070419,000000,26.47,26.64,26.25,26.29,565200,0
+TTI.US,D,20070420,000000,26.44,26.71,26.07,26.44,608232,0
+TTI.US,D,20070423,000000,26.5,26.9,26.44,26.52,516800,0
+TTI.US,D,20070424,000000,26.51,26.72,26.37,26.61,670600,0
+TTI.US,D,20070425,000000,26.9,27.25,26.76,27.08,690900,0
+TTI.US,D,20070426,000000,27.07,27.32,26.63,27.2,611430,0
+TTI.US,D,20070427,000000,27.2,27.42,26.82,27.17,522600,0
+TTI.US,D,20070430,000000,27.18,27.36,26.49,26.49,476563,0
+TTI.US,D,20070501,000000,26.46,26.65,26.05,26.6,907200,0
+TTI.US,D,20070502,000000,26.62,27.15,26.53,27.15,969350,0
+TTI.US,D,20070503,000000,26.52,27.29,25.96,27.23,753335,0
+TTI.US,D,20070504,000000,27,27.15,26.46,26.76,967809,0
+TTI.US,D,20070507,000000,25.5,26.29,25.46,25.96,2837640,0
+TTI.US,D,20070508,000000,26.08,26.55,25.81,26.55,1270100,0
+TTI.US,D,20070509,000000,26.55,26.57,26.29,26.4,1276200,0
+TTI.US,D,20070510,000000,26.4,26.54,25.99,26.04,702900,0
+TTI.US,D,20070511,000000,26.26,27,26.05,26.84,862899,0
+TTI.US,D,20070514,000000,27.72,27.72,26.91,27.64,897900,0
+TTI.US,D,20070515,000000,27.64,27.74,27.11,27.46,1125000,0
+TTI.US,D,20070516,000000,27.36,27.56,26.47,27.04,1026000,0
+TTI.US,D,20070517,000000,26.72,28.01,26.72,27.93,758300,0
+TTI.US,D,20070518,000000,27.93,27.98,27.56,27.98,532700,0
+TTI.US,D,20070521,000000,27.88,28.2,27.77,27.97,591680,0
+TTI.US,D,20070522,000000,27.92,28.3,27.74,27.79,546800,0
+TTI.US,D,20070523,000000,27.9,28.21,27.57,27.6,678129,0
+TTI.US,D,20070524,000000,27.44,27.77,26.5,26.7,863600,0
+TTI.US,D,20070525,000000,27.32,27.44,26.9,27.12,467300,0
+TTI.US,D,20070529,000000,27.96,27.96,26.87,27.33,705300,0
+TTI.US,D,20070530,000000,27.07,27.91,27.04,27.88,534400,0
+TTI.US,D,20070531,000000,27.95,28.22,27.7,27.93,726133,0
+TTI.US,D,20070601,000000,28.04,28.04,27.67,27.92,744900,0
+TTI.US,D,20070604,000000,27.9,28.5,27.77,28.49,794900,0
+TTI.US,D,20070605,000000,28.49,28.65,27.93,28.6,1002200,0
+TTI.US,D,20070606,000000,28.55,28.55,28.02,28.22,870800,0
+TTI.US,D,20070607,000000,28.04,28.27,26.73,26.9,1436370,0
+TTI.US,D,20070608,000000,26.25,26.49,25.43,26.09,3103703,0
+TTI.US,D,20070611,000000,25.6,26.34,25.5,26.25,2388770,0
+TTI.US,D,20070612,000000,26.41,26.47,25.6,25.8,1707566,0
+TTI.US,D,20070613,000000,25.7,26.26,25.56,26.1,1702600,0
+TTI.US,D,20070614,000000,26.3,27.13,26.18,26.97,1187100,0
+TTI.US,D,20070615,000000,27.31,27.44,26.79,27.15,876000,0
+TTI.US,D,20070618,000000,27.54,27.9,27.25,27.68,1322400,0
+TTI.US,D,20070619,000000,27.7,27.92,27.54,27.85,841600,0
+TTI.US,D,20070620,000000,27.76,27.77,26.75,26.8,777400,0
+TTI.US,D,20070621,000000,26.96,27.34,26.77,27.29,812200,0
+TTI.US,D,20070622,000000,27.22,27.4,26.76,27.22,620914,0
+TTI.US,D,20070625,000000,27.06,27.13,26.23,26.4,1090000,0
+TTI.US,D,20070626,000000,26.62,26.67,26.23,26.32,988500,0
+TTI.US,D,20070627,000000,26.03,26.76,25.8,26.62,680158,0
+TTI.US,D,20070628,000000,26.88,28.99,26.23,28,3377100,0
+TTI.US,D,20070629,000000,28.31,28.72,27.98,28.2,1806600,0
+TTI.US,D,20070702,000000,28.25,28.75,28.19,28.68,1145000,0
+TTI.US,D,20070703,000000,28.63,29.21,28.46,29.03,705800,0
+TTI.US,D,20070705,000000,29,29.36,28.59,29.22,712500,0
+TTI.US,D,20070706,000000,29.56,29.65,29.2,29.24,759200,0
+TTI.US,D,20070709,000000,29.2,29.76,29.15,29.6,595400,0
+TTI.US,D,20070710,000000,29.59,29.68,29.18,29.46,585225,0
+TTI.US,D,20070711,000000,29.5,29.67,28.89,29.55,930800,0
+TTI.US,D,20070712,000000,29.75,30.2,29.75,30.14,496900,0
+TTI.US,D,20070713,000000,29.9,30.2,29.61,29.95,832200,0
+TTI.US,D,20070716,000000,29.85,30.09,29.49,29.64,1284200,0
+TTI.US,D,20070717,000000,29.64,29.96,28.76,28.79,749100,0
+TTI.US,D,20070718,000000,28.99,29.57,28.64,29.41,703600,0
+TTI.US,D,20070719,000000,29.22,29.61,29,29.56,1240474,0
+TTI.US,D,20070720,000000,29.75,29.95,29.19,29.5,881100,0
+TTI.US,D,20070723,000000,29.8,29.94,29.46,29.65,375200,0
+TTI.US,D,20070724,000000,29,29.08,28.28,28.56,719287,0
+TTI.US,D,20070725,000000,28.6,28.85,27.98,28.84,650700,0
+TTI.US,D,20070726,000000,28.85,28.86,27.57,28.26,784300,0
+TTI.US,D,20070727,000000,28.16,28.75,27.3,27.7,1130097,0
+TTI.US,D,20070730,000000,27.5,28.05,27,27.74,905866,0
+TTI.US,D,20070731,000000,28.1,28.81,27.75,27.81,731800,0
+TTI.US,D,20070801,000000,27.92,28.42,26.15,26.41,2175972,0
+TTI.US,D,20070802,000000,26.39,26.55,25.67,26.41,1927252,0
+TTI.US,D,20070803,000000,20,21.6,18.56,19.77,10123781,0
+TTI.US,D,20070806,000000,20.56,20.56,18.56,20.1,5042721,0
+TTI.US,D,20070807,000000,20.1,20.44,19.11,19.6,3514988,0
+TTI.US,D,20070808,000000,19.67,22.2,19.6,21.64,4046953,0
+TTI.US,D,20070809,000000,21.5,22.42,20.86,22.05,3096031,0
+TTI.US,D,20070810,000000,21.56,22.1,20.78,21.23,2057100,0
+TTI.US,D,20070813,000000,21.85,21.89,20.56,20.89,1411500,0
+TTI.US,D,20070814,000000,20.86,21.11,20,20.5,1098500,0
+TTI.US,D,20070815,000000,20.43,20.63,18.78,18.82,2147400,0
+TTI.US,D,20070816,000000,18.78,19.15,17.1,18.5,3422200,0
+TTI.US,D,20070817,000000,18.98,19.36,18.16,18.87,1425900,0
+TTI.US,D,20070820,000000,18.95,19.14,18.53,18.9,715500,0
+TTI.US,D,20070821,000000,18.66,19.17,18.56,18.78,712700,0
+TTI.US,D,20070822,000000,19.22,19.52,18.89,19.37,569400,0
+TTI.US,D,20070823,000000,19.66,19.67,19.07,19.24,559700,0
+TTI.US,D,20070824,000000,19.25,19.46,19.2,19.46,408600,0
+TTI.US,D,20070827,000000,19.5,19.62,19.01,19.06,370700,0
+TTI.US,D,20070828,000000,19.07,19.18,18.8,18.92,492200,0
+TTI.US,D,20070829,000000,18.97,19.66,18.81,19.52,693100,0
+TTI.US,D,20070830,000000,19.52,19.92,19.3,19.51,925500,0
+TTI.US,D,20070831,000000,19.64,20.23,19.64,19.99,1187300,0
+TTI.US,D,20070904,000000,20.01,20.91,20.01,20.72,1031000,0
+TTI.US,D,20070905,000000,20.54,20.71,20.12,20.39,1126100,0
+TTI.US,D,20070906,000000,20.56,20.81,19.77,20,1754800,0
+TTI.US,D,20070907,000000,19.73,19.84,19.33,19.51,744900,0
+TTI.US,D,20070910,000000,19.34,19.6,18.97,19.12,1001700,0
+TTI.US,D,20070911,000000,19.11,20.03,19.11,19.96,837400,0
+TTI.US,D,20070912,000000,20,20.45,19.89,20.09,889700,0
+TTI.US,D,20070913,000000,20.3,20.4,19.95,20.04,879300,0
+TTI.US,D,20070914,000000,19.9,20.91,19.82,20.57,1138900,0
+TTI.US,D,20070917,000000,20.6,20.63,19.83,20.05,863500,0
+TTI.US,D,20070918,000000,20.06,21.37,20.05,21.21,805700,0
+TTI.US,D,20070919,000000,21.35,21.76,21.35,21.62,591800,0
+TTI.US,D,20070920,000000,21.54,21.94,21.51,21.78,513400,0
+TTI.US,D,20070921,000000,21.83,22.34,21.79,22.26,919100,0
+TTI.US,D,20070924,000000,22.44,22.44,21.9,22.01,563200,0
+TTI.US,D,20070925,000000,21.8,21.9,21.43,21.61,558100,0
+TTI.US,D,20070926,000000,21.81,22.12,21.4,21.71,786900,0
+TTI.US,D,20070927,000000,21.75,22.25,21.67,21.86,795200,0
+TTI.US,D,20070928,000000,22.06,22.29,21,21.14,1504300,0
+TTI.US,D,20071001,000000,21.35,21.81,21.05,21.81,968300,0
+TTI.US,D,20071002,000000,21.43,21.8,21.18,21.37,708100,0
+TTI.US,D,20071003,000000,21.12,21.92,21.12,21.43,723315,0
+TTI.US,D,20071004,000000,21.17,22,21.17,21.98,672500,0
+TTI.US,D,20071005,000000,22.41,22.5,21.91,22.26,628200,0
+TTI.US,D,20071008,000000,22.16,22.23,21.83,22.16,346100,0
+TTI.US,D,20071009,000000,22.11,22.45,22.01,22.19,771700,0
+TTI.US,D,20071010,000000,22.08,22.96,21.92,22.96,897300,0
+TTI.US,D,20071011,000000,22.94,22.94,21.54,21.96,1353000,0
+TTI.US,D,20071012,000000,21.96,22.2,21.54,21.86,909300,0
+TTI.US,D,20071015,000000,21.87,22.05,21.45,21.62,563600,0
+TTI.US,D,20071016,000000,21.18,21.25,18.51,19.86,3139267,0
+TTI.US,D,20071017,000000,19.62,20.25,19.2,20.01,2057300,0
+TTI.US,D,20071018,000000,19.66,20.1,19.51,19.98,1550700,0
+TTI.US,D,20071019,000000,19.98,20.19,19.69,19.83,1304200,0
+TTI.US,D,20071022,000000,19.5,19.78,19.22,19.5,1202000,0
+TTI.US,D,20071023,000000,19.68,19.82,19.32,19.76,1216500,0
+TTI.US,D,20071024,000000,19.44,19.74,19.22,19.63,1167800,0
+TTI.US,D,20071025,000000,19.87,20,19.52,20,892100,0
+TTI.US,D,20071026,000000,19.82,20.07,19.77,20.01,651900,0
+TTI.US,D,20071029,000000,20.01,20.15,19.89,20.15,907100,0
+TTI.US,D,20071030,000000,19.87,19.96,19.59,19.75,656900,0
+TTI.US,D,20071031,000000,19.89,19.89,19.25,19.69,983500,0
+TTI.US,D,20071101,000000,19.06,19.71,19.06,19.39,891600,0
+TTI.US,D,20071102,000000,19.39,20.58,19.13,19.24,829400,0
+TTI.US,D,20071105,000000,17.8,18.57,17.76,18,1593705,0
+TTI.US,D,20071106,000000,18,18.05,17.54,17.64,1283642,0
+TTI.US,D,20071107,000000,17.5,17.75,16.7,16.71,1924022,0
+TTI.US,D,20071108,000000,16.92,16.97,16.12,16.5,1926794,0
+TTI.US,D,20071109,000000,16.62,16.62,16,16,1603471,0
+TTI.US,D,20071112,000000,16.33,16.33,15.22,15.3,1434000,0
+TTI.US,D,20071113,000000,15.34,15.65,15.34,15.65,2656610,0
+TTI.US,D,20071114,000000,15.9,16.1,15.6,15.6,1258000,0
+TTI.US,D,20071115,000000,15.61,15.71,14.89,15.32,1444800,0
+TTI.US,D,20071116,000000,15.41,15.66,15.15,15.36,1010308,0
+TTI.US,D,20071119,000000,15.31,15.58,15.12,15.34,1156000,0
+TTI.US,D,20071120,000000,15.33,15.52,14.67,15.04,1135100,0
+TTI.US,D,20071121,000000,15.06,15.06,14.58,14.72,1059800,0
+TTI.US,D,20071123,000000,14.59,15.21,14.58,15.14,437400,0
+TTI.US,D,20071126,000000,15.02,15.47,15.02,15.27,1097240,0
+TTI.US,D,20071127,000000,15.13,15.4,14.87,15.14,1726471,0
+TTI.US,D,20071128,000000,15.14,15.56,15.14,15.49,850689,0
+TTI.US,D,20071129,000000,15.43,16.04,15.35,15.9,918724,0
+TTI.US,D,20071130,000000,16.21,16.21,15.74,15.81,767472,0
+TTI.US,D,20071203,000000,16.02,16.02,15.55,15.83,994260,0
+TTI.US,D,20071204,000000,15.71,16.12,15.71,15.99,899800,0
+TTI.US,D,20071205,000000,16.04,16.54,16.01,16.23,991100,0
+TTI.US,D,20071206,000000,16.22,17.01,16.1,16.88,1154400,0
+TTI.US,D,20071207,000000,17.12,17.41,16.89,17.11,1738100,0
+TTI.US,D,20071210,000000,16.9,17.76,16.9,17.64,947824,0
+TTI.US,D,20071211,000000,17.82,17.87,16.74,16.92,867051,0
+TTI.US,D,20071212,000000,17.51,17.66,17.22,17.5,664453,0
+TTI.US,D,20071213,000000,17.3,17.4,17.01,17.26,418340,0
+TTI.US,D,20071214,000000,17.05,17.21,16.85,16.9,545100,0
+TTI.US,D,20071217,000000,16.58,16.91,16.55,16.69,502800,0
+TTI.US,D,20071218,000000,16.85,16.93,16.32,16.58,682600,0
+TTI.US,D,20071219,000000,16.28,17.03,16.28,16.76,432634,0
+TTI.US,D,20071220,000000,16.89,17.07,16.66,17,535700,0
+TTI.US,D,20071221,000000,17,17.06,16.65,16.84,871400,0
+TTI.US,D,20071224,000000,16.9,17.27,16.9,17.1,293700,0
+TTI.US,D,20071226,000000,17,17.25,16.43,16.62,874415,0
+TTI.US,D,20071227,000000,16.49,16.72,16,16.03,615300,0
+TTI.US,D,20071228,000000,16.09,16.28,15.71,15.8,719802,0
+TTI.US,D,20071231,000000,15.65,15.72,15.38,15.57,1062919,0
+TTI.US,D,20080102,000000,15.62,15.8,15.34,15.56,1376000,0
+TTI.US,D,20080103,000000,15.6,16.52,15.6,16.44,1540668,0
+TTI.US,D,20080104,000000,16.37,16.53,15.82,15.87,1015000,0
+TTI.US,D,20080107,000000,15.86,15.92,15.32,15.53,893480,0
+TTI.US,D,20080108,000000,15.74,15.96,15.31,15.38,444057,0
+TTI.US,D,20080109,000000,15.37,15.66,15.1,15.58,685700,0
+TTI.US,D,20080110,000000,15.46,16.06,15.14,15.87,653546,0
+TTI.US,D,20080111,000000,15.67,16.68,15.67,16,1345298,0
+TTI.US,D,20080114,000000,15.51,16.87,15,16.65,1785122,0
+TTI.US,D,20080115,000000,16.81,16.81,15.32,15.67,2222600,0
+TTI.US,D,20080116,000000,15.53,15.53,14.37,14.38,1251230,0
+TTI.US,D,20080117,000000,14.5,14.64,13.78,13.92,2530083,0
+TTI.US,D,20080118,000000,14,14.29,13.92,14.21,1662150,0
+TTI.US,D,20080122,000000,13.96,14.12,13.56,13.99,2399233,0
+TTI.US,D,20080123,000000,13.63,14.97,13.59,14.9,1979438,0
+TTI.US,D,20080124,000000,15.02,15.37,14.74,14.87,1336101,0
+TTI.US,D,20080125,000000,15.25,15.65,14.8,15.3,1013410,0
+TTI.US,D,20080128,000000,15.38,15.95,14.86,15.88,1059350,0
+TTI.US,D,20080129,000000,16.03,16.17,15.74,15.87,789483,0
+TTI.US,D,20080130,000000,16.08,16.08,15.54,15.56,656800,0
+TTI.US,D,20080131,000000,15.35,15.77,15.23,15.65,722377,0
+TTI.US,D,20080201,000000,15.98,17.65,15.8,17.51,1827741,0
+TTI.US,D,20080204,000000,17.52,17.52,16.95,17.16,828941,0
+TTI.US,D,20080205,000000,17.01,17.14,16.76,16.86,632310,0
+TTI.US,D,20080206,000000,16.89,17.17,16.83,17,815702,0
+TTI.US,D,20080207,000000,17,17.1,16.5,16.52,1172600,0
+TTI.US,D,20080208,000000,16.48,17.08,16.48,16.94,690357,0
+TTI.US,D,20080211,000000,16.93,17.5,16.93,17.4,592500,0
+TTI.US,D,20080212,000000,17.45,17.62,17,17.23,501286,0
+TTI.US,D,20080213,000000,17.43,18.32,17.3,18.21,809142,0
+TTI.US,D,20080214,000000,18.32,18.34,17.68,17.85,773859,0
+TTI.US,D,20080215,000000,17.76,18.32,17.71,18.28,795986,0
+TTI.US,D,20080219,000000,18.58,18.72,18.09,18.2,1044222,0
+TTI.US,D,20080220,000000,18.25,18.76,17.81,18.66,1244193,0
+TTI.US,D,20080221,000000,18.48,18.77,18.23,18.37,888935,0
+TTI.US,D,20080222,000000,18.34,18.34,17.51,18.34,536937,0
+TTI.US,D,20080225,000000,18.16,19.38,17.21,18.98,803465,0
+TTI.US,D,20080226,000000,17.91,18.73,17.71,18.47,977975,0
+TTI.US,D,20080227,000000,18.23,18.45,17.65,17.67,855600,0
+TTI.US,D,20080228,000000,17.7,18,17.6,17.9,897300,0
+TTI.US,D,20080229,000000,17.86,17.91,17.03,17.18,551800,0
+TTI.US,D,20080303,000000,17.14,17.8,17.08,17.77,796400,0
+TTI.US,D,20080304,000000,17.79,17.94,17.39,17.7,728050,0
+TTI.US,D,20080305,000000,17.82,18.02,17.66,17.94,352580,0
+TTI.US,D,20080306,000000,17.96,18.03,17.17,17.23,521600,0
+TTI.US,D,20080307,000000,17.1,17.16,16.64,16.93,449100,0
+TTI.US,D,20080310,000000,16.97,16.97,16.11,16.28,445600,0
+TTI.US,D,20080311,000000,16.74,17.02,16.15,16.8,875500,0
+TTI.US,D,20080312,000000,16.72,16.81,16.17,16.22,1118300,0
+TTI.US,D,20080313,000000,15.92,17.25,15.83,17.18,1518165,0
+TTI.US,D,20080314,000000,17.39,18,16.65,17.18,1443286,0
+TTI.US,D,20080317,000000,16.92,16.92,15.93,16.25,1137256,0
+TTI.US,D,20080318,000000,16.6,16.91,16.54,16.87,1066957,0
+TTI.US,D,20080319,000000,16.8,16.87,15.41,15.41,1062100,0
+TTI.US,D,20080320,000000,15.5,15.72,15.05,15.46,1131837,0
+TTI.US,D,20080324,000000,15.6,15.95,15.24,15.6,1521174,0
+TTI.US,D,20080325,000000,15.54,16.08,15.54,15.98,1000511,0
+TTI.US,D,20080326,000000,15.96,16.4,15.96,16.36,591100,0
+TTI.US,D,20080327,000000,16.37,16.44,15.6,15.72,1077200,0
+TTI.US,D,20080328,000000,15.71,16.47,15.57,15.66,1191840,0
+TTI.US,D,20080331,000000,15.63,16.03,15.51,15.84,1978420,0
+TTI.US,D,20080401,000000,15.74,15.77,14.72,15.2,1963137,0
+TTI.US,D,20080402,000000,15.31,15.76,15.15,15.65,1093838,0
+TTI.US,D,20080403,000000,15.61,16.1,15.57,15.66,775000,0
+TTI.US,D,20080404,000000,15.81,16.24,15.63,16.12,983556,0
+TTI.US,D,20080407,000000,16.69,16.86,16.16,16.35,1079874,0
+TTI.US,D,20080408,000000,16.28,16.55,16.04,16.17,933132,0
+TTI.US,D,20080409,000000,16.16,16.92,16.16,16.68,1041500,0
+TTI.US,D,20080410,000000,16.64,16.67,16.35,16.67,771555,0
+TTI.US,D,20080411,000000,16.4,16.8,16.26,16.26,647700,0
+TTI.US,D,20080414,000000,16.22,17.22,16.22,16.92,926301,0
+TTI.US,D,20080415,000000,16.92,16.97,16.54,16.62,908250,0
+TTI.US,D,20080416,000000,16.66,17.03,16.63,16.99,880057,0
+TTI.US,D,20080417,000000,16.92,17.17,16.8,17.06,406055,0
+TTI.US,D,20080418,000000,17.18,17.59,16.33,17.59,1229268,0
+TTI.US,D,20080421,000000,17.53,17.62,16.76,17.36,609798,0
+TTI.US,D,20080422,000000,17.35,17.35,16.76,17.07,602376,0
+TTI.US,D,20080423,000000,17.13,17.23,16.5,16.56,566948,0
+TTI.US,D,20080424,000000,16.52,16.77,16.15,16.43,491210,0
+TTI.US,D,20080425,000000,16.63,16.9,16.46,16.68,416877,0
+TTI.US,D,20080428,000000,16.79,17.28,16.64,16.99,305850,0
+TTI.US,D,20080429,000000,16.89,16.95,16.25,16.29,317769,0
+TTI.US,D,20080430,000000,16.4,16.59,16.08,16.26,470508,0
+TTI.US,D,20080501,000000,16.26,16.41,15.81,16.33,614348,0
+TTI.US,D,20080502,000000,16.4,16.68,16.29,16.65,321413,0
+TTI.US,D,20080505,000000,16.67,16.93,16.58,16.92,416156,0
+TTI.US,D,20080506,000000,16.81,17.53,16.81,17.53,791622,0
+TTI.US,D,20080507,000000,17.55,17.78,17.26,17.52,654919,0
+TTI.US,D,20080508,000000,17.49,18.05,17.4,18.05,483502,0
+TTI.US,D,20080509,000000,18.03,18.71,17.88,18.61,829309,0
+TTI.US,D,20080512,000000,18.21,18.75,17.52,18.4,1435475,0
+TTI.US,D,20080513,000000,18.63,19.3,18.14,19.3,955901,0
+TTI.US,D,20080514,000000,19.25,19.27,18.67,19,1419571,0
+TTI.US,D,20080515,000000,19.14,19.41,18.67,19.38,764910,0
+TTI.US,D,20080516,000000,19.48,19.69,19.16,19.69,590396,0
+TTI.US,D,20080519,000000,19.74,20.63,19.69,20.6,993739,0
+TTI.US,D,20080520,000000,20.6,21.12,20.15,21.1,967658,0
+TTI.US,D,20080521,000000,21.25,21.78,20.98,21.05,948266,0
+TTI.US,D,20080522,000000,21.1,21.17,20.66,21.05,953602,0
+TTI.US,D,20080523,000000,21,21.49,20.83,21.44,761026,0
+TTI.US,D,20080527,000000,21.44,21.44,20.48,20.53,888916,0
+TTI.US,D,20080528,000000,20.57,21.4,20.38,21.33,1568371,0
+TTI.US,D,20080529,000000,21.29,21.45,20.88,21,836978,0
+TTI.US,D,20080530,000000,21.18,21.6,21.08,21.52,708873,0
+TTI.US,D,20080602,000000,21.46,22.03,21.46,21.75,1116969,0
+TTI.US,D,20080603,000000,21.65,22.2,21.36,21.66,891341,0
+TTI.US,D,20080604,000000,21.46,23.65,21.42,22.61,1919358,0
+TTI.US,D,20080605,000000,22.87,23.63,22.37,23.61,1075980,0
+TTI.US,D,20080606,000000,23.72,23.89,23.3,23.56,832119,0
+TTI.US,D,20080609,000000,23.76,24,23.04,23.91,663834,0
+TTI.US,D,20080610,000000,23.91,23.92,23.01,23.21,861739,0
+TTI.US,D,20080611,000000,23.31,23.97,23.27,23.59,591495,0
+TTI.US,D,20080612,000000,23.47,23.61,22.9,23.13,652753,0
+TTI.US,D,20080613,000000,23.19,24.08,23.06,24.07,618282,0
+TTI.US,D,20080616,000000,24.14,24.52,24.1,24.12,562393,0
+TTI.US,D,20080617,000000,24.1,24.65,23.98,24.45,730359,0
+TTI.US,D,20080618,000000,24.55,24.79,23.89,24.78,545211,0
+TTI.US,D,20080619,000000,24.9,25,24.28,24.48,716399,0
+TTI.US,D,20080620,000000,23.91,24.75,23.86,24,877743,0
+TTI.US,D,20080623,000000,24.14,24.91,23.83,24.9,634161,0
+TTI.US,D,20080624,000000,24.72,24.75,23.92,23.97,715805,0
+TTI.US,D,20080625,000000,23.94,24.14,23.08,23.77,996916,0
+TTI.US,D,20080626,000000,23.79,24.2,23.24,23.53,571665,0
+TTI.US,D,20080627,000000,23.53,23.58,22.98,23.44,960696,0
+TTI.US,D,20080630,000000,23.68,23.97,23.27,23.71,435158,0
+TTI.US,D,20080701,000000,23.69,23.88,23.1,23.44,576760,0
+TTI.US,D,20080702,000000,23.38,24.03,23,23.18,907172,0
+TTI.US,D,20080703,000000,23.18,23.38,21.92,22.13,517508,0
+TTI.US,D,20080707,000000,21.93,22.32,21.49,21.86,582314,0
+TTI.US,D,20080708,000000,21.63,21.85,20.62,20.85,791437,0
+TTI.US,D,20080709,000000,21.11,21.35,20.41,20.52,674251,0
+TTI.US,D,20080710,000000,20.51,20.51,20,20.49,1202020,0
+TTI.US,D,20080711,000000,20.73,20.98,20.39,20.97,899213,0
+TTI.US,D,20080714,000000,21.3,21.46,20.6,20.86,546558,0
+TTI.US,D,20080715,000000,20.53,20.77,19.98,20,557429,0
+TTI.US,D,20080716,000000,20.14,20.24,19.62,19.79,868992,0
+TTI.US,D,20080717,000000,19.82,20.27,19.13,19.5,884383,0
+TTI.US,D,20080718,000000,19.56,19.99,19.42,19.79,632632,0
+TTI.US,D,20080721,000000,19.98,21.01,19.83,21,699884,0
+TTI.US,D,20080722,000000,20.75,20.8,19.56,19.79,732568,0
+TTI.US,D,20080723,000000,19.92,20.02,19.12,19.15,841683,0
+TTI.US,D,20080724,000000,19.13,19.33,18.51,18.8,679950,0
+TTI.US,D,20080725,000000,18.76,19.36,18.61,18.96,580560,0
+TTI.US,D,20080728,000000,19.14,19.24,18.82,18.86,327680,0
+TTI.US,D,20080729,000000,18.77,18.83,18.02,18.32,415652,0
+TTI.US,D,20080730,000000,18.24,19.07,18.08,19,984825,0
+TTI.US,D,20080731,000000,18.59,19.08,18.55,18.93,797146,0
+TTI.US,D,20080801,000000,18.88,19.2,18.78,18.96,378372,0
+TTI.US,D,20080804,000000,18.79,18.82,17.45,17.53,656475,0
+TTI.US,D,20080805,000000,17.49,17.59,16.81,17.09,1065251,0
+TTI.US,D,20080806,000000,17.24,17.81,17.06,17.71,737162,0
+TTI.US,D,20080807,000000,17.92,17.97,17.21,17.35,739046,0
+TTI.US,D,20080808,000000,18,19.65,17.52,19.62,2120334,0
+TTI.US,D,20080811,000000,19.86,19.99,19.06,19.5,941981,0
+TTI.US,D,20080812,000000,19.52,20.83,19.52,20.35,1057505,0
+TTI.US,D,20080813,000000,20.59,21.78,20.26,21.71,1098829,0
+TTI.US,D,20080814,000000,21.71,22.06,21.15,21.57,869535,0
+TTI.US,D,20080815,000000,21.53,21.71,21.08,21.26,685674,0
+TTI.US,D,20080818,000000,21.56,21.67,20.89,21.04,580367,0
+TTI.US,D,20080819,000000,20.96,21.38,20.96,21.21,500141,0
+TTI.US,D,20080820,000000,21.41,21.98,21.21,21.89,665620,0
+TTI.US,D,20080821,000000,22.15,22.76,22.13,22.5,739834,0
+TTI.US,D,20080822,000000,22.48,22.49,21.57,21.87,480807,0
+TTI.US,D,20080825,000000,21.69,22.31,21.1,21.18,626516,0
+TTI.US,D,20080826,000000,21.08,22.1,21.08,22.04,630927,0
+TTI.US,D,20080827,000000,22.19,22.47,22.03,22.34,557842,0
+TTI.US,D,20080828,000000,22.32,22.43,21.77,22.26,836117,0
+TTI.US,D,20080829,000000,22.26,22.45,21.75,22.14,431512,0
+TTI.US,D,20080902,000000,21.7,22.43,19.88,20.04,1469767,0
+TTI.US,D,20080903,000000,20.04,20.38,18.98,19.76,1674285,0
+TTI.US,D,20080904,000000,19.45,19.56,18.53,19.08,871788,0
+TTI.US,D,20080905,000000,18.97,19.24,18.19,18.76,888541,0
+TTI.US,D,20080908,000000,19.21,19.49,17.85,18.03,577827,0
+TTI.US,D,20080909,000000,17.93,17.95,16.58,16.78,1157682,0
+TTI.US,D,20080910,000000,16.99,17.64,16.41,16.79,1174462,0
+TTI.US,D,20080911,000000,16.73,17.09,16.24,16.89,633090,0
+TTI.US,D,20080912,000000,16.83,17.63,16.83,17.53,549383,0
+TTI.US,D,20080915,000000,17.06,17.23,15.58,15.74,816454,0
+TTI.US,D,20080916,000000,15.13,16.49,14.65,16.49,1829773,0
+TTI.US,D,20080917,000000,16.7,17.5,15.96,16.82,1580151,0
+TTI.US,D,20080918,000000,15.5,16.17,13.5,14.7,3302993,0
+TTI.US,D,20080919,000000,14.12,15.77,14.12,15.66,1860099,0
+TTI.US,D,20080922,000000,15.51,16.31,15.29,15.39,1234676,0
+TTI.US,D,20080923,000000,15.35,15.69,14.5,14.56,840971,0
+TTI.US,D,20080924,000000,14.65,14.84,14.45,14.5,632998,0
+TTI.US,D,20080925,000000,14.7,14.87,14.39,14.67,318272,0
+TTI.US,D,20080926,000000,14.4,14.56,14,14.45,1087298,0
+TTI.US,D,20080929,000000,14.38,14.38,12.57,12.86,1265492,0
+TTI.US,D,20080930,000000,13.06,13.89,13.06,13.85,650065,0
+TTI.US,D,20081001,000000,13.5,13.77,13.1,13.57,985147,0
+TTI.US,D,20081002,000000,13.5,13.56,11.88,11.9,876673,0
+TTI.US,D,20081003,000000,12.04,12.8,11.6,11.82,982565,0
+TTI.US,D,20081006,000000,11.66,11.66,9.52,10.47,1164637,0
+TTI.US,D,20081007,000000,10.59,11.06,9.15,9.36,964235,0
+TTI.US,D,20081008,000000,9.03,9.83,8.77,9.32,1292530,0
+TTI.US,D,20081009,000000,9.35,9.62,7.69,7.76,1101041,0
+TTI.US,D,20081010,000000,7.68,8.11,6.37,6.62,2094364,0
+TTI.US,D,20081013,000000,7.23,8.58,7.02,8.58,1992830,0
+TTI.US,D,20081014,000000,9.11,9.46,8.72,9.18,1662982,0
+TTI.US,D,20081015,000000,9.08,9.08,6.97,7.19,1240549,0
+TTI.US,D,20081016,000000,7.07,7.67,6.51,7.44,1058839,0
+TTI.US,D,20081017,000000,7.49,8.14,6.76,7.65,786224,0
+TTI.US,D,20081020,000000,7.79,8.37,7.5,8.37,688160,0
+TTI.US,D,20081021,000000,8.07,8.74,7.97,8.29,657385,0
+TTI.US,D,20081022,000000,8.02,8.11,6.61,6.67,927641,0
+TTI.US,D,20081023,000000,6.73,7.12,6.3,6.71,1137004,0
+TTI.US,D,20081024,000000,5.99,6.67,5.93,6.41,845808,0
+TTI.US,D,20081027,000000,6.35,6.61,6.18,6.29,1206130,0
+TTI.US,D,20081028,000000,6.78,6.87,5.69,6.27,802257,0
+TTI.US,D,20081029,000000,6.32,6.74,6.31,6.5,1258207,0
+TTI.US,D,20081030,000000,6.87,6.92,6.1,6.55,1109331,0
+TTI.US,D,20081031,000000,6.44,7.1,6.17,6.96,850766,0
+TTI.US,D,20081103,000000,6.9,7.05,6.59,6.59,560842,0
+TTI.US,D,20081104,000000,6.86,7.25,6.77,6.89,829617,0
+TTI.US,D,20081105,000000,6.76,7,6.53,6.56,516524,0
+TTI.US,D,20081106,000000,6.49,6.59,5.52,5.52,1018299,0
+TTI.US,D,20081107,000000,5.58,5.86,5.33,5.67,1131566,0
+TTI.US,D,20081110,000000,5.96,5.96,4.85,4.86,917111,0
+TTI.US,D,20081111,000000,5.22,5.43,4.65,5.02,975569,0
+TTI.US,D,20081112,000000,5.01,5.01,4.62,4.65,634534,0
+TTI.US,D,20081113,000000,4.7,4.98,4,4.98,1099844,0
+TTI.US,D,20081114,000000,4.77,4.96,4.54,4.61,707547,0
+TTI.US,D,20081117,000000,4.56,4.59,4.22,4.36,629635,0
+TTI.US,D,20081118,000000,4.37,5.06,4.37,4.76,980934,0
+TTI.US,D,20081119,000000,4.7,4.77,4.28,4.28,516002,0
+TTI.US,D,20081120,000000,4.07,4.13,3.22,3.28,1590157,0
+TTI.US,D,20081121,000000,3.35,3.55,3.12,3.5,1263411,0
+TTI.US,D,20081124,000000,3.72,3.92,3.47,3.7,1418647,0
+TTI.US,D,20081125,000000,3.86,4.23,3.59,4.23,2005691,0
+TTI.US,D,20081126,000000,4.26,5.13,4.25,5,1379947,0
+TTI.US,D,20081128,000000,4.95,4.98,4.66,4.82,440281,0
+TTI.US,D,20081201,000000,4.54,4.54,4,4.07,1226968,0
+TTI.US,D,20081202,000000,4.36,4.99,4.36,4.64,1824955,0
+TTI.US,D,20081203,000000,4.51,4.96,4.46,4.85,734900,0
+TTI.US,D,20081204,000000,4.71,4.89,4.29,4.35,937108,0
+TTI.US,D,20081205,000000,4.21,4.79,4.19,4.7,1137708,0
+TTI.US,D,20081208,000000,4.91,5.12,4.59,4.75,840038,0
+TTI.US,D,20081209,000000,4.75,5.2,4.72,4.84,586591,0
+TTI.US,D,20081210,000000,5.05,5.33,4.88,5.15,726982,0
+TTI.US,D,20081211,000000,5.25,5.34,4.75,4.93,764271,0
+TTI.US,D,20081212,000000,4.84,4.98,4.54,4.98,598463,0
+TTI.US,D,20081215,000000,5.03,5.12,4.88,4.93,1094223,0
+TTI.US,D,20081216,000000,5.01,5.22,4.85,5.21,707473,0
+TTI.US,D,20081217,000000,5.19,5.33,5,5.08,764687,0
+TTI.US,D,20081218,000000,5.07,5.1,4.61,4.68,681859,0
+TTI.US,D,20081219,000000,4.69,4.84,4.6,4.6,950224,0
+TTI.US,D,20081222,000000,4.71,4.78,4.45,4.56,369524,0
+TTI.US,D,20081223,000000,4.57,4.7,4.42,4.47,322389,0
+TTI.US,D,20081224,000000,4.5,4.51,4.32,4.32,181881,0
+TTI.US,D,20081226,000000,4.3,4.48,4.3,4.48,200675,0
+TTI.US,D,20081229,000000,4.5,4.5,4.15,4.28,384500,0
+TTI.US,D,20081230,000000,4.28,4.63,4.09,4.63,582642,0
+TTI.US,D,20081231,000000,4.48,4.86,4.43,4.86,849484,0
+TTI.US,D,20090102,000000,4.84,5.24,4.84,5.18,349162,0
+TTI.US,D,20090105,000000,5.22,5.59,5.04,5.38,674240,0
+TTI.US,D,20090106,000000,5.56,5.83,5.56,5.65,467826,0
+TTI.US,D,20090107,000000,5.57,5.57,5.19,5.41,592204,0
+TTI.US,D,20090108,000000,5.46,5.66,5.18,5.61,488944,0
+TTI.US,D,20090109,000000,5.65,5.71,5.33,5.37,302109,0
+TTI.US,D,20090112,000000,5.2,5.43,5.15,5.25,614355,0
+TTI.US,D,20090113,000000,5.22,5.43,5.13,5.38,660177,0
+TTI.US,D,20090114,000000,5.41,5.41,5.11,5.28,822616,0
+TTI.US,D,20090115,000000,5.21,5.29,4.79,5.16,670684,0
+TTI.US,D,20090116,000000,5.3,5.3,4.91,5.08,527690,0
+TTI.US,D,20090120,000000,4.89,5.12,4.54,4.55,729188,0
+TTI.US,D,20090121,000000,4.66,5.27,4.66,5.27,650589,0
+TTI.US,D,20090122,000000,5.08,5.15,4.62,4.67,869431,0
+TTI.US,D,20090123,000000,4.63,5.12,4.55,4.99,912190,0
+TTI.US,D,20090126,000000,4.98,5.35,4.98,5.25,998691,0
+TTI.US,D,20090127,000000,5.34,5.38,5.06,5.28,476679,0
+TTI.US,D,20090128,000000,5.38,5.62,5.33,5.61,323978,0
+TTI.US,D,20090129,000000,5.59,5.59,5.2,5.24,687460,0
+TTI.US,D,20090130,000000,5.27,5.42,5.13,5.19,435574,0
+TTI.US,D,20090202,000000,5.01,5.29,4.88,5.21,774527,0
+TTI.US,D,20090203,000000,5.27,5.4,5.15,5.33,438566,0
+TTI.US,D,20090204,000000,5.44,5.65,5.35,5.58,725118,0
+TTI.US,D,20090205,000000,5.45,5.7,5.38,5.66,614577,0
+TTI.US,D,20090206,000000,5.68,6.2,5.64,6.18,706903,0
+TTI.US,D,20090209,000000,6.17,6.28,5.84,5.99,540031,0
+TTI.US,D,20090210,000000,5.37,5.64,4.31,4.31,2238800,0
+TTI.US,D,20090211,000000,4.42,4.64,3.73,3.83,2235722,0
+TTI.US,D,20090212,000000,3.85,3.9,3.64,3.78,1306289,0
+TTI.US,D,20090213,000000,3.8,4.11,3.42,3.93,1935182,0
+TTI.US,D,20090217,000000,3.83,3.83,3.59,3.65,1341155,0
+TTI.US,D,20090218,000000,3.72,3.72,3.5,3.55,867801,0
+TTI.US,D,20090219,000000,3.64,3.65,3.51,3.52,703661,0
+TTI.US,D,20090220,000000,3.5,3.57,3,3.26,1169709,0
+TTI.US,D,20090223,000000,3.3,3.32,2.98,2.98,904916,0
+TTI.US,D,20090224,000000,3.06,3.12,2.86,3.12,1009101,0
+TTI.US,D,20090225,000000,3.15,3.22,2.94,3.06,769634,0
+TTI.US,D,20090226,000000,3.08,3.22,2.96,2.96,777997,0
+TTI.US,D,20090227,000000,3.46,3.7,2.86,2.86,1325138,0
+TTI.US,D,20090302,000000,2.85,2.85,2.33,2.41,998279,0
+TTI.US,D,20090303,000000,2.57,2.71,2.43,2.43,1183848,0
+TTI.US,D,20090304,000000,2.53,2.72,2.53,2.62,1165162,0
+TTI.US,D,20090305,000000,2.57,2.71,2.34,2.34,597204,0
+TTI.US,D,20090306,000000,2.44,2.51,2.24,2.33,848382,0
+TTI.US,D,20090309,000000,2.36,2.42,1.98,2.01,1031862,0
+TTI.US,D,20090310,000000,2.1,2.3,1.94,2.05,1564071,0
+TTI.US,D,20090311,000000,2.28,2.3,2.05,2.15,1982129,0
+TTI.US,D,20090312,000000,2.18,3.12,2.01,2.75,2969098,0
+TTI.US,D,20090313,000000,2.76,3.04,2.65,2.73,1460324,0
+TTI.US,D,20090316,000000,2.75,3.09,2.75,2.86,925429,0
+TTI.US,D,20090317,000000,2.85,3.02,2.74,2.99,852183,0
+TTI.US,D,20090318,000000,2.93,3.49,2.91,3.46,938551,0
+TTI.US,D,20090319,000000,3.5,4.25,3.48,3.67,1741647,0
+TTI.US,D,20090320,000000,3.71,3.72,3.2,3.23,1338267,0
+TTI.US,D,20090323,000000,3.42,3.92,3.3,3.89,779726,0
+TTI.US,D,20090324,000000,3.9,3.9,3.33,3.54,700497,0
+TTI.US,D,20090325,000000,3.63,3.88,3.46,3.67,692101,0
+TTI.US,D,20090326,000000,3.75,3.99,3.63,3.98,757247,0
+TTI.US,D,20090327,000000,3.41,3.61,3.26,3.41,1176228,0
+TTI.US,D,20090330,000000,3.33,3.38,2.97,3.16,741083,0
+TTI.US,D,20090331,000000,3.21,3.38,3.17,3.25,578213,0
+TTI.US,D,20090401,000000,3.12,3.24,3,3.16,843982,0
+TTI.US,D,20090402,000000,3.35,3.6,3.32,3.43,820918,0
+TTI.US,D,20090403,000000,3.37,3.83,3.27,3.77,826936,0
+TTI.US,D,20090406,000000,3.75,3.87,3.64,3.78,817408,0
+TTI.US,D,20090407,000000,3.69,3.75,3.6,3.67,400911,0
+TTI.US,D,20090408,000000,3.67,3.67,3.43,3.62,472907,0
+TTI.US,D,20090409,000000,3.75,4.2,3.73,4.17,695354,0
+TTI.US,D,20090413,000000,4.25,4.71,4.02,4.45,1082138,0
+TTI.US,D,20090414,000000,4.45,4.72,4.22,4.44,812735,0
+TTI.US,D,20090415,000000,4.46,4.84,4.46,4.84,864246,0
+TTI.US,D,20090416,000000,4.89,5.54,4.89,5.22,1450299,0
+TTI.US,D,20090417,000000,5.25,5.76,5.05,5.71,1144061,0
+TTI.US,D,20090420,000000,5.61,5.61,5.01,5.1,981070,0
+TTI.US,D,20090421,000000,4.94,5.5,4.92,5.46,905361,0
+TTI.US,D,20090422,000000,5.38,5.75,5.35,5.51,1642594,0
+TTI.US,D,20090423,000000,5.77,5.77,5.15,5.34,991120,0
+TTI.US,D,20090424,000000,5.4,5.64,5.32,5.55,1173811,0
+TTI.US,D,20090427,000000,5.4,5.63,5.22,5.52,521271,0
+TTI.US,D,20090428,000000,5.38,5.54,5.3,5.47,503149,0
+TTI.US,D,20090429,000000,5.56,6.09,5.55,5.9,926941,0
+TTI.US,D,20090430,000000,6.01,6.24,5.63,5.72,918464,0
+TTI.US,D,20090501,000000,5.57,6.25,5.57,6.04,751080,0
+TTI.US,D,20090504,000000,6.27,6.92,6.21,6.87,915988,0
+TTI.US,D,20090505,000000,6.87,7,6.54,6.94,870053,0
+TTI.US,D,20090506,000000,7.5,8.3,6.95,8.16,1957865,0
+TTI.US,D,20090507,000000,8.43,8.89,7.98,8.3,1773047,0
+TTI.US,D,20090508,000000,8.59,8.78,8.31,8.47,1187877,0
+TTI.US,D,20090511,000000,8,8.36,7.2,7.32,1137201,0
+TTI.US,D,20090512,000000,7.53,7.6,6.82,7.34,824170,0
+TTI.US,D,20090513,000000,7.23,7.44,6.5,6.59,883370,0
+TTI.US,D,20090514,000000,6.41,7.13,6.32,6.9,771546,0
+TTI.US,D,20090515,000000,6.86,6.98,6.56,6.64,857592,0
+TTI.US,D,20090518,000000,6.69,7.17,6.67,7.1,1028217,0
+TTI.US,D,20090519,000000,7.22,7.98,7.17,7.65,1000219,0
+TTI.US,D,20090520,000000,7.89,8.26,7.84,7.95,1172694,0
+TTI.US,D,20090521,000000,7.72,7.96,7.36,7.43,1049350,0
+TTI.US,D,20090522,000000,7.58,7.58,7.08,7.18,512565,0
+TTI.US,D,20090526,000000,6.99,7.69,6.99,7.67,575533,0
+TTI.US,D,20090527,000000,7.79,7.94,7.52,7.54,773683,0
+TTI.US,D,20090528,000000,7.73,7.85,7.36,7.76,759877,0
+TTI.US,D,20090529,000000,7.9,8.71,7.82,8.7,1299863,0
+TTI.US,D,20090601,000000,8.94,9.59,8.9,9.55,1860715,0
+TTI.US,D,20090602,000000,9.58,9.72,9.15,9.51,2113570,0
+TTI.US,D,20090603,000000,9.5,9.5,8.61,9.14,1236851,0
+TTI.US,D,20090604,000000,9.19,9.58,9.11,9.5,1040751,0
+TTI.US,D,20090605,000000,9.5,9.81,9.44,9.72,1670076,0
+TTI.US,D,20090608,000000,9.69,9.9,9.43,9.73,866850,0
+TTI.US,D,20090609,000000,9.79,10.39,9.5,10.1,2628038,0
+TTI.US,D,20090610,000000,10.3,10.5,9.46,9.51,1613660,0
+TTI.US,D,20090611,000000,9.59,9.95,9.4,9.82,1592330,0
+TTI.US,D,20090612,000000,9.77,9.86,9.5,9.82,685011,0
+TTI.US,D,20090615,000000,9.63,9.74,9.25,9.41,982769,0
+TTI.US,D,20090616,000000,9.61,9.64,8.95,8.98,1031164,0
+TTI.US,D,20090617,000000,8.77,8.97,8.38,8.51,924188,0
+TTI.US,D,20090618,000000,8.53,8.78,8.41,8.62,768285,0
+TTI.US,D,20090619,000000,8.87,8.95,8.3,8.34,642396,0
+TTI.US,D,20090622,000000,7.93,8.03,7.28,7.29,1697350,0
+TTI.US,D,20090623,000000,7.46,7.68,7.1,7.31,1048377,0
+TTI.US,D,20090624,000000,7.47,7.7,7.23,7.28,973448,0
+TTI.US,D,20090625,000000,7.25,7.46,7.04,7.3,1571909,0
+TTI.US,D,20090626,000000,7.25,8.07,7.11,7.84,8682736,0
+TTI.US,D,20090629,000000,7.7,8.02,7.32,7.8,1350361,0
+TTI.US,D,20090630,000000,7.88,8.37,7.69,7.96,1532532,0
+TTI.US,D,20090701,000000,8.08,8.55,8.07,8.5,1469747,0
+TTI.US,D,20090702,000000,8.31,8.33,7.93,7.93,1259368,0
+TTI.US,D,20090706,000000,7.68,7.96,7.36,7.67,2341718,0
+TTI.US,D,20090707,000000,7.69,7.78,7.35,7.36,1548353,0
+TTI.US,D,20090708,000000,7.35,7.47,6.9,7.25,1118836,0
+TTI.US,D,20090709,000000,7.35,7.49,7.11,7.18,1096712,0
+TTI.US,D,20090710,000000,7.08,7.31,6.91,7.07,949698,0
+TTI.US,D,20090713,000000,7,7.29,6.77,7.24,860132,0
+TTI.US,D,20090714,000000,7.3,7.63,7.14,7.45,1594843,0
+TTI.US,D,20090715,000000,7.6,8.19,7.48,7.99,1745863,0
+TTI.US,D,20090716,000000,7.88,8.19,7.74,8.13,522567,0
+TTI.US,D,20090717,000000,8.15,8.2,7.88,8.01,663385,0
+TTI.US,D,20090720,000000,8.26,8.39,7.79,7.87,1087705,0
+TTI.US,D,20090721,000000,7.89,8,7.56,7.66,962234,0
+TTI.US,D,20090722,000000,7.58,7.75,7.36,7.57,635048,0
+TTI.US,D,20090723,000000,7.54,7.98,7.51,7.94,731939,0
+TTI.US,D,20090724,000000,7.82,8.13,7.79,8.02,514972,0
+TTI.US,D,20090727,000000,8.02,8.2,7.86,8.05,450470,0
+TTI.US,D,20090728,000000,7.93,7.99,7.72,7.87,557817,0
+TTI.US,D,20090729,000000,7.73,7.8,7.49,7.53,577574,0
+TTI.US,D,20090730,000000,7.65,7.93,7.54,7.72,574474,0
+TTI.US,D,20090731,000000,7.62,7.83,7.5,7.71,730988,0
+TTI.US,D,20090803,000000,7.85,8.18,7.71,8.13,1063986,0
+TTI.US,D,20090804,000000,8.08,8.28,7.89,8.16,799603,0
+TTI.US,D,20090805,000000,8.25,8.29,7.95,8.04,695771,0
+TTI.US,D,20090806,000000,8.05,9.18,7.71,8.54,2280470,0
+TTI.US,D,20090807,000000,8.69,8.91,8.3,8.46,1065090,0
+TTI.US,D,20090810,000000,8.32,8.83,8.23,8.64,932046,0
+TTI.US,D,20090811,000000,8.61,8.8,8.27,8.69,997538,0
+TTI.US,D,20090812,000000,8.63,9.1,8.52,9,881846,0
+TTI.US,D,20090813,000000,9.02,9.06,8.56,8.75,839365,0
+TTI.US,D,20090814,000000,8.76,8.76,8.12,8.34,679353,0
+TTI.US,D,20090817,000000,8.16,8.2,7.74,7.88,505448,0
+TTI.US,D,20090818,000000,7.88,8.99,7.86,8.9,1418991,0
+TTI.US,D,20090819,000000,8.72,9.31,8.61,9.26,966852,0
+TTI.US,D,20090820,000000,9.15,9.99,9.15,9.94,1276804,0
+TTI.US,D,20090821,000000,10.11,10.29,9.73,10,970970,0
+TTI.US,D,20090824,000000,10.05,10.22,9.57,9.62,623802,0
+TTI.US,D,20090825,000000,9.76,9.8,9.32,9.44,655668,0
+TTI.US,D,20090826,000000,9.39,9.5,9.1,9.12,493672,0
+TTI.US,D,20090827,000000,9,9,8.66,8.89,880795,0
+TTI.US,D,20090828,000000,8.99,9.15,8.86,8.92,533446,0
+TTI.US,D,20090831,000000,8.75,8.97,8.52,8.82,661717,0
+TTI.US,D,20090901,000000,8.72,8.88,8,8.07,1270467,0
+TTI.US,D,20090902,000000,8.07,8.19,7.89,8.04,1816680,0
+TTI.US,D,20090903,000000,8.14,8.3,7.99,8.02,825697,0
+TTI.US,D,20090904,000000,8.03,8.49,7.99,8.39,1098401,0
+TTI.US,D,20090908,000000,8.62,8.9,8.5,8.7,964695,0
+TTI.US,D,20090909,000000,8.72,8.84,8.62,8.75,1083979,0
+TTI.US,D,20090910,000000,8.77,9.48,8.53,9.47,744358,0
+TTI.US,D,20090911,000000,9.56,9.95,9.52,9.91,1174850,0
+TTI.US,D,20090914,000000,9.77,10.11,9.61,10.09,1033113,0
+TTI.US,D,20090915,000000,10.1,10.37,10,10.32,1276524,0
+TTI.US,D,20090916,000000,10.36,10.74,10.27,10.45,1059981,0
+TTI.US,D,20090917,000000,10.44,10.54,9.81,9.83,1272114,0
+TTI.US,D,20090918,000000,9.95,10.13,9.77,10.03,740477,0
+TTI.US,D,20090921,000000,9.71,10.03,9.68,9.95,619688,0
+TTI.US,D,20090922,000000,10.02,10.55,10.01,10.3,831252,0
+TTI.US,D,20090923,000000,10.29,10.45,10.05,10.05,601529,0
+TTI.US,D,20090924,000000,10,10.04,9.46,9.53,506716,0
+TTI.US,D,20090925,000000,9.52,9.64,9.3,9.37,544354,0
+TTI.US,D,20090928,000000,9.45,9.76,9.37,9.72,411866,0
+TTI.US,D,20090929,000000,9.74,10.12,9.72,10.07,452619,0
+TTI.US,D,20090930,000000,10.09,10.09,9.46,9.69,514944,0
+TTI.US,D,20091001,000000,9.62,9.65,9.07,9.1,505698,0
+TTI.US,D,20091002,000000,8.88,9.14,8.68,9,425758,0
+TTI.US,D,20091005,000000,9.08,9.48,9.03,9.41,558095,0
+TTI.US,D,20091006,000000,9.63,9.8,9.51,9.8,392030,0
+TTI.US,D,20091007,000000,9.74,9.85,9.48,9.6,350972,0
+TTI.US,D,20091008,000000,9.76,9.93,9.66,9.85,413633,0
+TTI.US,D,20091009,000000,9.85,9.91,9.38,9.49,1069950,0
+TTI.US,D,20091012,000000,9.67,9.85,9.44,9.5,379925,0
+TTI.US,D,20091013,000000,9.49,9.6,9.33,9.41,374919,0
+TTI.US,D,20091014,000000,9.63,10.06,9.6,10.05,649591,0
+TTI.US,D,20091015,000000,10.01,10.69,9.9,10.49,984776,0
+TTI.US,D,20091016,000000,10.4,10.88,10.13,10.77,951349,0
+TTI.US,D,20091019,000000,10.78,11,10.56,10.93,929303,0
+TTI.US,D,20091020,000000,10.98,10.99,10.1,10.6,1086738,0
+TTI.US,D,20091021,000000,10.59,11.48,10.43,11.07,1143239,0
+TTI.US,D,20091022,000000,10.96,11.35,10.82,11.22,769657,0
+TTI.US,D,20091023,000000,11.32,11.44,10.56,10.7,641045,0
+TTI.US,D,20091026,000000,10.69,11.19,10.1,10.22,1085527,0
+TTI.US,D,20091027,000000,10.23,10.46,10.01,10.15,658716,0
+TTI.US,D,20091028,000000,10.14,10.24,9.6,9.69,685062,0
+TTI.US,D,20091029,000000,9.94,10.16,9.82,10.06,503298,0
+TTI.US,D,20091030,000000,9.97,9.97,9.33,9.46,773911,0
+TTI.US,D,20091102,000000,9.58,9.93,9.22,9.35,1154501,0
+TTI.US,D,20091103,000000,9.16,9.55,9.01,9.49,1201415,0
+TTI.US,D,20091104,000000,9.68,9.78,9.29,9.34,570832,0
+TTI.US,D,20091105,000000,9.45,9.91,9.26,9.91,628025,0
+TTI.US,D,20091106,000000,9.64,9.9,9.46,9.63,1058004,0
+TTI.US,D,20091109,000000,10.18,11.51,10.18,11.36,2090632,0
+TTI.US,D,20091110,000000,11.3,11.52,10.75,10.91,1331518,0
+TTI.US,D,20091111,000000,11.1,11.62,10.77,11.08,1481984,0
+TTI.US,D,20091112,000000,11.06,11.31,10.34,10.39,1095318,0
+TTI.US,D,20091113,000000,10.31,10.6,10.15,10.29,973111,0
+TTI.US,D,20091116,000000,10.53,11.15,10.46,10.95,595991,0
+TTI.US,D,20091117,000000,10.86,10.92,10.43,10.84,389875,0
+TTI.US,D,20091118,000000,10.89,10.99,10.55,10.7,385324,0
+TTI.US,D,20091119,000000,10.59,10.59,10.01,10.11,505766,0
+TTI.US,D,20091120,000000,10.05,10.12,9.89,9.98,391059,0
+TTI.US,D,20091123,000000,10.25,10.59,10.22,10.34,686728,0
+TTI.US,D,20091124,000000,10.39,10.58,10.22,10.39,586553,0
+TTI.US,D,20091125,000000,10.5,10.66,10.32,10.48,847959,0
+TTI.US,D,20091127,000000,9.9,10.05,9.66,9.86,390912,0
+TTI.US,D,20091130,000000,9.85,10.41,9.8,10.36,976777,0
+TTI.US,D,20091201,000000,10.48,10.67,10.33,10.37,1087656,0
+TTI.US,D,20091202,000000,10.29,10.3,9.93,10,970774,0
+TTI.US,D,20091203,000000,10.03,10.11,9.8,9.84,1085297,0
+TTI.US,D,20091204,000000,10.12,10.28,9.73,9.9,635981,0
+TTI.US,D,20091207,000000,9.87,10.08,9.77,9.83,471684,0
+TTI.US,D,20091208,000000,9.66,9.79,9.21,9.25,1228292,0
+TTI.US,D,20091209,000000,9.29,9.29,8.72,9.01,1265126,0
+TTI.US,D,20091210,000000,9.13,9.3,9.02,9.22,613637,0
+TTI.US,D,20091211,000000,9.33,9.48,9.3,9.45,693589,0
+TTI.US,D,20091214,000000,9.53,9.83,9.47,9.83,708477,0
+TTI.US,D,20091215,000000,9.67,10,9.67,9.79,563143,0
+TTI.US,D,20091216,000000,9.93,10.17,9.83,9.88,512757,0
+TTI.US,D,20091217,000000,9.78,9.86,9.63,9.69,266890,0
+TTI.US,D,20091218,000000,9.83,9.91,9.59,9.85,747191,0
+TTI.US,D,20091221,000000,9.99,10.1,9.85,10.03,451089,0
+TTI.US,D,20091222,000000,10.08,10.18,9.97,10.03,415798,0
+TTI.US,D,20091223,000000,10.19,10.25,9.89,10.16,480050,0
+TTI.US,D,20091224,000000,10.15,10.18,10.08,10.15,105750,0
+TTI.US,D,20091228,000000,10.19,10.26,9.86,10.02,288818,0
+TTI.US,D,20091229,000000,10.01,10.79,9.96,10.56,1103083,0
+TTI.US,D,20091230,000000,10.5,11,10.5,10.9,761053,0
+TTI.US,D,20091231,000000,10.87,11.25,10.79,11.08,652122,0
+TTI.US,D,20100104,000000,11.37,11.93,11.37,11.88,1046117,0
+TTI.US,D,20100105,000000,11.72,12.16,11.52,12.09,1197518,0
+TTI.US,D,20100106,000000,12.1,12.55,12.05,12.32,773807,0
+TTI.US,D,20100107,000000,12.34,12.7,12.02,12.63,706589,0
+TTI.US,D,20100108,000000,12.49,12.68,12.26,12.68,445913,0
+TTI.US,D,20100111,000000,12.87,12.87,12.23,12.34,630163,0
+TTI.US,D,20100112,000000,12.2,12.43,11.86,12.17,583928,0
+TTI.US,D,20100113,000000,12.29,12.38,11.98,12.31,269336,0
+TTI.US,D,20100114,000000,12.22,12.59,12.2,12.27,261085,0
+TTI.US,D,20100115,000000,12.32,12.32,11.67,12.02,836865,0
+TTI.US,D,20100119,000000,12.08,12.64,11.97,12.4,530186,0
+TTI.US,D,20100120,000000,12.18,12.26,11.76,11.95,524182,0
+TTI.US,D,20100121,000000,11.92,12.11,11.66,11.75,528769,0
+TTI.US,D,20100122,000000,11.73,11.76,10.88,11.02,550465,0
+TTI.US,D,20100125,000000,11.17,11.54,11.04,11.21,324473,0
+TTI.US,D,20100126,000000,11.17,11.33,10.91,11.06,288033,0
+TTI.US,D,20100127,000000,10.92,11.23,10.83,11.2,291929,0
+TTI.US,D,20100128,000000,11.27,11.57,10.58,10.67,479471,0
+TTI.US,D,20100129,000000,10.72,11.04,10.29,10.46,498410,0
+TTI.US,D,20100201,000000,10.52,10.71,10.4,10.67,684768,0
+TTI.US,D,20100202,000000,10.65,10.75,10.46,10.64,714348,0
+TTI.US,D,20100203,000000,10.54,10.75,10.24,10.47,431724,0
+TTI.US,D,20100204,000000,10.3,10.34,9.6,9.61,600732,0
+TTI.US,D,20100205,000000,9.67,9.71,8.94,9.4,527891,0
+TTI.US,D,20100208,000000,9.39,9.68,9.2,9.26,406347,0
+TTI.US,D,20100209,000000,9.48,9.91,9.48,9.65,381327,0
+TTI.US,D,20100210,000000,9.62,9.9,9.4,9.71,390669,0
+TTI.US,D,20100211,000000,9.69,10.17,9.44,10.15,570729,0
+TTI.US,D,20100212,000000,9.95,10.26,9.76,10.26,422295,0
+TTI.US,D,20100216,000000,10.41,10.62,10.37,10.57,487187,0
+TTI.US,D,20100217,000000,10.68,10.73,10.49,10.6,286802,0
+TTI.US,D,20100218,000000,10.6,11.03,10.55,11,471375,0
+TTI.US,D,20100219,000000,10.99,11.18,10.88,11.13,290716,0
+TTI.US,D,20100222,000000,11.23,11.55,10.98,11.06,542373,0
+TTI.US,D,20100223,000000,11,11,10.17,10.2,1361764,0
+TTI.US,D,20100224,000000,10.22,10.59,10.1,10.25,532407,0
+TTI.US,D,20100225,000000,10.04,10.54,9.73,10.39,1249978,0
+TTI.US,D,20100226,000000,10.78,10.84,9.92,10.08,725103,0
+TTI.US,D,20100301,000000,10.47,11.82,10.47,11.74,2354335,0
+TTI.US,D,20100302,000000,11.75,11.99,11.42,11.71,1453907,0
+TTI.US,D,20100303,000000,11.81,12.25,11.75,12.12,857992,0
+TTI.US,D,20100304,000000,12.18,12.39,12.11,12.39,528632,0
+TTI.US,D,20100305,000000,12.48,12.72,12.44,12.65,739414,0
+TTI.US,D,20100308,000000,12.68,12.76,12.29,12.72,692251,0
+TTI.US,D,20100309,000000,12.67,13.11,12.66,12.8,636233,0
+TTI.US,D,20100310,000000,12.74,13.07,12.63,12.79,502672,0
+TTI.US,D,20100311,000000,12.68,12.99,12.54,12.97,372961,0
+TTI.US,D,20100312,000000,13.1,13.18,12.89,13.1,408205,0
+TTI.US,D,20100315,000000,13.05,13.19,12.34,12.74,444020,0
+TTI.US,D,20100316,000000,12.86,13.3,12.69,13.3,518169,0
+TTI.US,D,20100317,000000,13.39,13.5,13.05,13.07,623300,0
+TTI.US,D,20100318,000000,12.99,13.12,12.84,12.96,347206,0
+TTI.US,D,20100319,000000,13.05,13.05,12.12,12.34,1197040,0
+TTI.US,D,20100322,000000,12.18,12.68,12.04,12.56,332521,0
+TTI.US,D,20100323,000000,12.6,12.79,12.32,12.7,597032,0
+TTI.US,D,20100324,000000,12.65,13.12,12.41,12.74,607720,0
+TTI.US,D,20100325,000000,12.9,13.1,12.2,12.22,691024,0
+TTI.US,D,20100326,000000,12.34,12.49,11.76,11.92,1161487,0
+TTI.US,D,20100329,000000,12.12,12.55,11.92,12.4,575870,0
+TTI.US,D,20100330,000000,12.49,12.68,12.12,12.37,479976,0
+TTI.US,D,20100331,000000,12.36,12.6,12.19,12.22,358170,0
+TTI.US,D,20100401,000000,12.44,13,12.44,13,1212861,0
+TTI.US,D,20100405,000000,12.99,13.61,12.95,13.45,973760,0
+TTI.US,D,20100406,000000,13.28,13.61,13.06,13.44,704399,0
+TTI.US,D,20100407,000000,13.29,13.45,13.1,13.19,583758,0
+TTI.US,D,20100408,000000,13.07,13.19,12.7,13.09,485403,0
+TTI.US,D,20100409,000000,13.12,13.25,13,13.1,346208,0
+TTI.US,D,20100412,000000,13.16,13.23,12.96,12.97,712658,0
+TTI.US,D,20100413,000000,12.92,13.04,12.66,12.89,451045,0
+TTI.US,D,20100414,000000,13,13.19,12.84,13.07,638494,0
+TTI.US,D,20100415,000000,13.11,13.4,12.94,13.22,392155,0
+TTI.US,D,20100416,000000,13.2,13.38,12.73,12.98,575631,0
+TTI.US,D,20100419,000000,12.83,13.11,12.5,13.02,657444,0
+TTI.US,D,20100420,000000,13.08,13.54,12.95,13.43,860005,0
+TTI.US,D,20100421,000000,13.79,13.8,13.42,13.7,827340,0
+TTI.US,D,20100422,000000,13.5,13.86,13.21,13.75,486663,0
+TTI.US,D,20100423,000000,13.71,14.28,13.67,14.27,757895,0
+TTI.US,D,20100426,000000,14.3,14.64,14.15,14.39,523204,0
+TTI.US,D,20100427,000000,14.32,14.4,13.68,13.72,612935,0
+TTI.US,D,20100428,000000,13.83,14.06,13.67,13.93,382399,0
+TTI.US,D,20100429,000000,14.09,14.26,13.59,14.24,534772,0
+TTI.US,D,20100430,000000,14.24,14.24,12.09,12.29,1514555,0
+TTI.US,D,20100503,000000,12.41,12.56,12.09,12.39,1296995,0
+TTI.US,D,20100504,000000,12.14,12.18,11.54,11.9,1143568,0
+TTI.US,D,20100505,000000,11.54,11.98,11.26,11.86,973754,0
+TTI.US,D,20100506,000000,11.79,12.32,10.19,11.06,1572259,0
+TTI.US,D,20100507,000000,10.88,11.24,10.58,10.8,1431949,0
+TTI.US,D,20100510,000000,11.65,11.76,11.21,11.76,1246343,0
+TTI.US,D,20100511,000000,11.56,12.27,11.51,11.82,604444,0
+TTI.US,D,20100512,000000,11.85,12.47,11.69,12.45,439924,0
+TTI.US,D,20100513,000000,12.38,12.5,12.07,12.31,657330,0
+TTI.US,D,20100514,000000,12.13,12.29,11.55,11.97,720014,0
+TTI.US,D,20100517,000000,12,12.36,11.65,11.86,959570,0
+TTI.US,D,20100518,000000,12.12,12.35,11.5,11.59,627424,0
+TTI.US,D,20100519,000000,11.5,11.56,10.87,11.16,714030,0
+TTI.US,D,20100520,000000,10.68,10.68,10.18,10.2,1510362,0
+TTI.US,D,20100521,000000,9.91,10.74,9.81,10.58,1283048,0
+TTI.US,D,20100524,000000,10.54,10.75,10.25,10.25,509344,0
+TTI.US,D,20100525,000000,9.78,10.65,9.64,10.56,887172,0
+TTI.US,D,20100526,000000,10.74,11.1,10.48,10.56,586075,0
+TTI.US,D,20100527,000000,11.01,11.67,10.96,11.27,1634086,0
+TTI.US,D,20100528,000000,11.24,11.24,10.02,10.06,1568969,0
+TTI.US,D,20100601,000000,9.82,9.95,8.62,8.64,3803173,0
+TTI.US,D,20100602,000000,8.71,8.98,8.23,8.78,3379096,0
+TTI.US,D,20100603,000000,8.72,9.46,8.72,9.1,2390718,0
+TTI.US,D,20100604,000000,8.9,9.4,8.57,8.95,2028008,0
+TTI.US,D,20100607,000000,9.06,9.17,8.22,8.35,1800241,0
+TTI.US,D,20100608,000000,8.35,8.66,8.2,8.59,1828598,0
+TTI.US,D,20100609,000000,8.74,9.06,8.49,8.54,1575822,0
+TTI.US,D,20100610,000000,8.78,9.34,8.71,9.34,904043,0
+TTI.US,D,20100611,000000,9.16,9.53,9.05,9.49,1148510,0
+TTI.US,D,20100614,000000,9.64,9.79,9.22,9.25,916157,0
+TTI.US,D,20100615,000000,9.38,10.23,9.34,10.07,1268376,0
+TTI.US,D,20100616,000000,9.94,10.08,9.71,10.06,1118758,0
+TTI.US,D,20100617,000000,10.06,10.2,9.92,10.11,729718,0
+TTI.US,D,20100618,000000,10.15,10.68,10.04,10.62,1340885,0
+TTI.US,D,20100621,000000,11,11.05,10.41,10.52,887417,0
+TTI.US,D,20100622,000000,10.56,10.64,9.96,9.99,830574,0
+TTI.US,D,20100623,000000,9.97,10.16,9.65,9.95,526720,0
+TTI.US,D,20100624,000000,9.82,9.87,9.56,9.58,517628,0
+TTI.US,D,20100625,000000,9.64,10.14,9.45,10.1,1732811,0
+TTI.US,D,20100628,000000,10.12,10.18,9.83,9.89,437285,0
+TTI.US,D,20100629,000000,9.56,9.65,9.18,9.27,1079288,0
+TTI.US,D,20100630,000000,9.29,9.58,9.03,9.08,570217,0
+TTI.US,D,20100701,000000,9.1,9.13,8.63,8.72,1840393,0
+TTI.US,D,20100702,000000,8.81,8.88,8.49,8.5,1119951,0
+TTI.US,D,20100706,000000,8.71,8.8,8.12,8.19,1849262,0
+TTI.US,D,20100707,000000,8.24,8.57,8.08,8.49,1698190,0
+TTI.US,D,20100708,000000,8.68,9.25,8.62,9.21,1407442,0
+TTI.US,D,20100709,000000,9.22,9.62,9.17,9.58,841056,0
+TTI.US,D,20100712,000000,9.55,9.64,9.12,9.45,802066,0
+TTI.US,D,20100713,000000,9.69,9.95,9.48,9.91,801871,0
+TTI.US,D,20100714,000000,9.79,10.03,9.64,9.74,552999,0
+TTI.US,D,20100715,000000,9.76,9.89,9.48,9.8,743012,0
+TTI.US,D,20100716,000000,9.71,9.75,9.45,9.54,1093320,0
+TTI.US,D,20100719,000000,9.62,9.76,9.23,9.55,459286,0
+TTI.US,D,20100720,000000,9.32,10.12,9.22,10.11,674234,0
+TTI.US,D,20100721,000000,10.24,10.32,9.64,9.83,913087,0
+TTI.US,D,20100722,000000,10.1,10.4,10.05,10.35,972907,0
+TTI.US,D,20100723,000000,10.47,10.66,10.11,10.61,838269,0
+TTI.US,D,20100726,000000,10.62,10.85,10.52,10.79,532204,0
+TTI.US,D,20100727,000000,10.92,10.92,10.17,10.52,653626,0
+TTI.US,D,20100728,000000,10.45,10.53,9.95,10.08,1035841,0
+TTI.US,D,20100729,000000,10.34,10.5,10.07,10.4,508884,0
+TTI.US,D,20100730,000000,10.16,10.52,10.09,10.42,619991,0
+TTI.US,D,20100802,000000,10.58,10.86,10.47,10.69,474064,0
+TTI.US,D,20100803,000000,10.56,10.87,10.44,10.48,812249,0
+TTI.US,D,20100804,000000,10.55,10.72,10.31,10.43,595494,0
+TTI.US,D,20100805,000000,10.25,10.25,8.45,9.12,4211829,0
+TTI.US,D,20100806,000000,9.05,9.5,8.74,9.43,1975812,0
+TTI.US,D,20100809,000000,9.53,9.57,9.36,9.57,711731,0
+TTI.US,D,20100810,000000,9.37,9.79,9.01,9.73,1679984,0
+TTI.US,D,20100811,000000,9.45,9.71,8.84,8.9,1514609,0
+TTI.US,D,20100812,000000,8.74,8.85,8.52,8.68,1174352,0
+TTI.US,D,20100813,000000,8.65,8.79,8.52,8.55,685302,0
+TTI.US,D,20100816,000000,8.49,8.81,8.49,8.79,389927,0
+TTI.US,D,20100817,000000,8.97,8.97,8.8,8.85,630092,0
+TTI.US,D,20100818,000000,8.8,9.05,8.62,8.9,481547,0
+TTI.US,D,20100819,000000,8.86,8.95,8.5,8.61,991782,0
+TTI.US,D,20100820,000000,8.54,8.6,8.32,8.45,731994,0
+TTI.US,D,20100823,000000,8.55,8.67,8.37,8.4,406611,0
+TTI.US,D,20100824,000000,8.25,8.4,8.1,8.24,678962,0
+TTI.US,D,20100825,000000,8.16,8.34,8,8.31,482165,0
+TTI.US,D,20100826,000000,8.38,8.53,8.14,8.16,445580,0
+TTI.US,D,20100827,000000,8.2,8.53,8.08,8.51,633657,0
+TTI.US,D,20100830,000000,8.49,8.62,8.4,8.43,401665,0
+TTI.US,D,20100831,000000,8.41,8.54,8.24,8.39,710623,0
+TTI.US,D,20100901,000000,8.64,8.84,8.47,8.69,716172,0
+TTI.US,D,20100902,000000,8.73,8.86,8.59,8.79,593130,0
+TTI.US,D,20100903,000000,8.96,8.97,8.79,8.85,489100,0
+TTI.US,D,20100907,000000,8.9,8.9,8.6,8.64,330005,0
+TTI.US,D,20100908,000000,8.68,8.98,8.68,8.72,544942,0
+TTI.US,D,20100909,000000,8.91,9,8.64,8.78,452476,0
+TTI.US,D,20100910,000000,8.82,9.01,8.73,8.89,283320,0
+TTI.US,D,20100913,000000,9.07,9.26,9.03,9.25,535590,0
+TTI.US,D,20100914,000000,9.21,9.21,8.93,9.12,540318,0
+TTI.US,D,20100915,000000,9.01,11.1,8.84,10.36,4865212,0
+TTI.US,D,20100916,000000,10.23,10.42,9.75,9.86,2295650,0
+TTI.US,D,20100917,000000,10.03,10.59,9.81,10.38,2308821,0
+TTI.US,D,20100920,000000,10.39,10.92,10.2,10.92,1347567,0
+TTI.US,D,20100921,000000,10.93,10.95,10.41,10.57,795779,0
+TTI.US,D,20100922,000000,10.52,10.56,10.25,10.39,709079,0
+TTI.US,D,20100923,000000,10.23,10.51,9.85,9.87,1034443,0
+TTI.US,D,20100924,000000,10.08,10.46,10.03,10.46,763256,0
+TTI.US,D,20100927,000000,10.46,10.53,10.22,10.28,418746,0
+TTI.US,D,20100928,000000,10.33,10.43,9.93,10.35,890999,0
+TTI.US,D,20100929,000000,10.32,10.73,10.25,10.46,749473,0
+TTI.US,D,20100930,000000,10.59,10.71,10.05,10.2,726165,0
+TTI.US,D,20101001,000000,10.42,10.48,9.98,10.03,982655,0
+TTI.US,D,20101004,000000,10,10.04,9.6,9.65,1075156,0
+TTI.US,D,20101005,000000,9.84,10.27,9.73,10.15,1301235,0
+TTI.US,D,20101006,000000,10.16,10.3,9.86,9.94,835333,0
+TTI.US,D,20101007,000000,10.07,10.13,9.45,9.67,1316445,0
+TTI.US,D,20101008,000000,9.7,9.9,9.51,9.85,1012188,0
+TTI.US,D,20101011,000000,9.81,10.01,9.76,9.91,826380,0
+TTI.US,D,20101012,000000,9.88,10.29,9.71,10.2,1943290,0
+TTI.US,D,20101013,000000,10.26,10.43,10.2,10.35,1295691,0
+TTI.US,D,20101014,000000,10.36,10.5,10.01,10.1,831289,0
+TTI.US,D,20101015,000000,10.17,10.26,10.11,10.19,909168,0
+TTI.US,D,20101018,000000,10.22,10.27,10.13,10.18,878307,0
+TTI.US,D,20101019,000000,10.2,10.25,9.96,10.04,1192220,0
+TTI.US,D,20101020,000000,10.08,10.11,9.75,9.76,953707,0
+TTI.US,D,20101021,000000,9.81,9.96,9.55,9.6,748809,0
+TTI.US,D,20101022,000000,9.73,9.99,9.68,9.92,405039,0
+TTI.US,D,20101025,000000,10.02,10.1,9.8,9.85,416842,0
+TTI.US,D,20101026,000000,9.81,10.08,9.75,9.97,406617,0
+TTI.US,D,20101027,000000,9.9,9.9,9.41,9.86,741283,0
+TTI.US,D,20101028,000000,9.99,9.99,9.5,9.58,532510,0
+TTI.US,D,20101029,000000,9.52,9.83,9.49,9.76,535928,0
+TTI.US,D,20101101,000000,9.83,9.94,9.41,9.55,673481,0
+TTI.US,D,20101102,000000,9.68,10.03,9.65,10.03,933913,0
+TTI.US,D,20101103,000000,10.02,10.07,9.82,10.07,819286,0
+TTI.US,D,20101104,000000,10.27,10.32,10.07,10.17,1011659,0
+TTI.US,D,20101105,000000,9.7,10.13,9.65,10.09,1184983,0
+TTI.US,D,20101108,000000,10.01,10.59,9.93,10.51,1402913,0
+TTI.US,D,20101109,000000,10.51,10.59,10.06,10.2,1677535,0
+TTI.US,D,20101110,000000,10.19,10.59,10,10.59,1297798,0
+TTI.US,D,20101111,000000,10.45,10.58,10.3,10.54,959456,0
+TTI.US,D,20101112,000000,10.33,10.47,10.06,10.11,707643,0
+TTI.US,D,20101115,000000,10.14,10.25,9.94,9.99,616697,0
+TTI.US,D,20101116,000000,9.9,9.95,9.52,9.62,908150,0
+TTI.US,D,20101117,000000,9.49,9.96,9.49,9.86,1039539,0
+TTI.US,D,20101118,000000,10.02,10.29,9.95,10.21,1002177,0
+TTI.US,D,20101119,000000,10.14,10.46,10.09,10.43,791490,0
+TTI.US,D,20101122,000000,10.38,10.52,10.3,10.43,1310185,0
+TTI.US,D,20101123,000000,10.22,10.65,10.16,10.62,1254561,0
+TTI.US,D,20101124,000000,10.7,10.87,10.53,10.75,725137,0
+TTI.US,D,20101126,000000,10.64,10.85,10.54,10.79,213823,0
+TTI.US,D,20101129,000000,10.66,11.06,10.6,11.04,1063153,0
+TTI.US,D,20101130,000000,10.9,11.04,10.7,11,928246,0
+TTI.US,D,20101201,000000,11.14,11.4,11.1,11.28,508914,0
+TTI.US,D,20101202,000000,11.26,11.46,11.19,11.31,548258,0
+TTI.US,D,20101203,000000,11.24,11.37,11.08,11.2,533505,0
+TTI.US,D,20101206,000000,11.14,11.26,11.04,11.22,656023,0
+TTI.US,D,20101207,000000,11.39,11.46,11.15,11.24,779991,0
+TTI.US,D,20101208,000000,11.24,11.29,11.08,11.18,587956,0
+TTI.US,D,20101209,000000,11.3,11.32,11.09,11.22,465365,0
+TTI.US,D,20101210,000000,11.27,11.54,11.22,11.48,482587,0
+TTI.US,D,20101213,000000,11.55,11.76,11.53,11.53,370906,0
+TTI.US,D,20101214,000000,11.62,11.79,11.43,11.46,620136,0
+TTI.US,D,20101215,000000,11.55,11.65,11.42,11.45,775677,0
+TTI.US,D,20101216,000000,11.46,11.65,11.43,11.65,667208,0
+TTI.US,D,20101217,000000,11.64,11.75,11.38,11.67,1503155,0
+TTI.US,D,20101220,000000,11.73,11.77,11.59,11.73,453102,0
+TTI.US,D,20101221,000000,11.77,12,11.77,11.96,352140,0
+TTI.US,D,20101222,000000,11.97,11.98,11.75,11.8,447610,0
+TTI.US,D,20101223,000000,11.78,11.95,11.74,11.88,385291,0
+TTI.US,D,20101227,000000,11.88,11.9,11.67,11.78,235310,0
+TTI.US,D,20101228,000000,11.82,11.93,11.72,11.75,470646,0
+TTI.US,D,20101229,000000,11.74,11.76,11.66,11.68,299503,0
+TTI.US,D,20101230,000000,11.67,12.14,11.67,12.12,408568,0
+TTI.US,D,20101231,000000,12.07,12.07,11.87,11.87,659607,0
+TTI.US,D,20110103,000000,12.01,12.19,11.9,11.91,534782,0
+TTI.US,D,20110104,000000,11.98,12,11.35,11.35,598630,0
+TTI.US,D,20110105,000000,11.35,11.47,11.05,11.2,887958,0
+TTI.US,D,20110106,000000,11.2,11.25,10.8,10.85,631132,0
+TTI.US,D,20110107,000000,10.89,11.01,10.41,10.65,629299,0
+TTI.US,D,20110110,000000,10.61,10.83,10.49,10.71,559095,0
+TTI.US,D,20110111,000000,10.85,11.05,10.7,11.05,621936,0
+TTI.US,D,20110112,000000,11.16,11.38,11.06,11.3,483389,0
+TTI.US,D,20110113,000000,11.34,11.56,11.26,11.43,418423,0
+TTI.US,D,20110114,000000,11.38,11.58,11.18,11.53,335951,0
+TTI.US,D,20110118,000000,11.48,11.59,11.32,11.45,389047,0
+TTI.US,D,20110119,000000,11.41,11.47,10.98,11.03,477909,0
+TTI.US,D,20110120,000000,11.58,11.76,11.1,11.3,1433703,0
+TTI.US,D,20110121,000000,11.45,11.49,11.12,11.15,651012,0
+TTI.US,D,20110124,000000,11.22,11.43,11.19,11.28,624706,0
+TTI.US,D,20110125,000000,11.27,11.3,11.03,11.17,467309,0
+TTI.US,D,20110126,000000,11.24,11.54,11.09,11.49,702801,0
+TTI.US,D,20110127,000000,11.47,11.57,11.31,11.38,661954,0
+TTI.US,D,20110128,000000,11.42,11.42,10.97,11,714547,0
+TTI.US,D,20110131,000000,11.04,11.4,10.85,11.35,931588,0
+TTI.US,D,20110201,000000,11.49,11.64,11.26,11.44,533410,0
+TTI.US,D,20110202,000000,11.44,11.78,11.38,11.67,503576,0
+TTI.US,D,20110203,000000,11.71,11.83,11.45,11.76,378962,0
+TTI.US,D,20110204,000000,11.78,11.79,11.49,11.53,319999,0
+TTI.US,D,20110207,000000,11.54,11.93,11.53,11.75,336936,0
+TTI.US,D,20110208,000000,11.75,11.75,11.46,11.63,318544,0
+TTI.US,D,20110209,000000,11.57,11.63,11.31,11.39,328994,0
+TTI.US,D,20110210,000000,11.31,11.79,11.31,11.76,746375,0
+TTI.US,D,20110211,000000,11.67,12.67,11.6,12.21,1283408,0
+TTI.US,D,20110214,000000,12.17,12.97,12.17,12.85,1045270,0
+TTI.US,D,20110215,000000,12.77,12.85,12.26,12.31,1062569,0
+TTI.US,D,20110216,000000,12.4,12.57,12.34,12.48,389925,0
+TTI.US,D,20110218,000000,12.73,12.94,12.55,12.64,314698,0
+TTI.US,D,20110222,000000,12.53,13.02,12.5,12.65,863087,0
+TTI.US,D,20110223,000000,12.68,12.85,12.45,12.63,653722,0
+TTI.US,D,20110224,000000,12.64,12.75,12.48,12.63,679252,0
+TTI.US,D,20110225,000000,13.34,13.77,12.96,13.73,1269174,0
+TTI.US,D,20110228,000000,13.7,13.81,12.93,13.81,1914890,0
+TTI.US,D,20110301,000000,13.8,13.98,13.06,13.47,2997455,0
+TTI.US,D,20110302,000000,13.49,14.27,13.4,14.1,1387437,0
+TTI.US,D,20110303,000000,14.25,15.36,14.17,15.17,2258774,0
+TTI.US,D,20110304,000000,15.2,15.2,14.7,15.03,819883,0
+TTI.US,D,20110307,000000,15.14,15.31,14.38,14.95,947811,0
+TTI.US,D,20110308,000000,14.97,15.3,14.68,15.05,824418,0
+TTI.US,D,20110309,000000,15,15.06,14.54,14.62,586149,0
+TTI.US,D,20110310,000000,14.43,14.43,13.67,13.71,776727,0
+TTI.US,D,20110311,000000,13.6,14.2,13.41,13.86,994772,0
+TTI.US,D,20110314,000000,13.68,13.96,13.44,13.92,680786,0
+TTI.US,D,20110315,000000,13.4,13.89,13.25,13.7,850250,0
+TTI.US,D,20110316,000000,13.67,13.89,13.27,13.43,775358,0
+TTI.US,D,20110317,000000,13.72,14,13.55,13.8,593792,0
+TTI.US,D,20110318,000000,13.97,14.17,13.68,14.01,2233598,0
+TTI.US,D,20110321,000000,14.38,14.73,14.19,14.69,586877,0
+TTI.US,D,20110322,000000,14.66,14.68,14.23,14.43,489532,0
+TTI.US,D,20110323,000000,14.43,14.49,14.22,14.35,669420,0
+TTI.US,D,20110324,000000,14.43,14.5,14.27,14.43,442266,0
+TTI.US,D,20110325,000000,14.48,15.09,14.35,14.96,970359,0
+TTI.US,D,20110328,000000,14.95,15,14.6,14.65,710946,0
+TTI.US,D,20110329,000000,14.61,15.05,14.5,14.98,498729,0
+TTI.US,D,20110330,000000,15.1,15.33,14.86,15.08,653287,0
+TTI.US,D,20110331,000000,15.15,15.57,15.08,15.4,688438,0
+TTI.US,D,20110401,000000,15.51,15.84,15.45,15.65,794977,0
+TTI.US,D,20110404,000000,15.76,16,15.71,15.83,929580,0
+TTI.US,D,20110405,000000,15.73,15.81,15.29,15.61,580900,0
+TTI.US,D,20110406,000000,15.76,15.97,15.03,15.12,588613,0
+TTI.US,D,20110407,000000,15.19,15.19,14.7,14.86,728946,0
+TTI.US,D,20110408,000000,15,15.36,14.75,14.86,615441,0
+TTI.US,D,20110411,000000,14.86,14.93,14.18,14.5,1016271,0
+TTI.US,D,20110412,000000,14.33,14.34,13.79,14.06,837843,0
+TTI.US,D,20110413,000000,14.2,14.33,13.89,14.02,456203,0
+TTI.US,D,20110414,000000,13.91,14.26,13.78,14.26,457316,0
+TTI.US,D,20110415,000000,14.18,14.38,13.88,14.35,534667,0
+TTI.US,D,20110418,000000,14.06,14.15,13.88,13.94,455127,0
+TTI.US,D,20110419,000000,13.97,14.2,13.76,13.99,462059,0
+TTI.US,D,20110420,000000,14.27,14.39,14.08,14.28,362746,0
+TTI.US,D,20110421,000000,14.42,14.67,14.24,14.63,268122,0
+TTI.US,D,20110425,000000,14.57,14.61,14.42,14.6,382244,0
+TTI.US,D,20110426,000000,14.63,14.83,14.46,14.6,393227,0
+TTI.US,D,20110427,000000,14.6,14.65,14.05,14.59,522139,0
+TTI.US,D,20110428,000000,14.55,14.88,14.43,14.66,283363,0
+TTI.US,D,20110429,000000,14.7,15.05,14.7,14.77,392015,0
+TTI.US,D,20110502,000000,14.86,15.1,14.12,14.18,553909,0
+TTI.US,D,20110503,000000,14.1,14.1,13.34,13.52,703155,0
+TTI.US,D,20110504,000000,13.51,13.51,12.67,12.88,1320369,0
+TTI.US,D,20110505,000000,12.65,13.12,12.46,12.63,811653,0
+TTI.US,D,20110506,000000,13.06,14.47,12.96,13.98,1657186,0
+TTI.US,D,20110509,000000,13.99,14.5,13.9,14.26,854159,0
+TTI.US,D,20110510,000000,14.37,14.47,14.12,14.33,826594,0
+TTI.US,D,20110511,000000,14.29,14.31,13.6,13.7,1107663,0
+TTI.US,D,20110512,000000,13.62,13.94,13.36,13.73,651141,0
+TTI.US,D,20110513,000000,13.8,13.83,13.29,13.34,555492,0
+TTI.US,D,20110516,000000,13.23,13.46,12.98,13.01,632921,0
+TTI.US,D,20110517,000000,12.88,13.09,12.67,12.78,644666,0
+TTI.US,D,20110518,000000,12.84,13.32,12.79,13.21,510376,0
+TTI.US,D,20110519,000000,13.4,13.41,12.91,13.03,608102,0
+TTI.US,D,20110520,000000,13.02,13.14,12.74,13,794130,0
+TTI.US,D,20110523,000000,12.77,12.81,12.57,12.65,804862,0
+TTI.US,D,20110524,000000,12.78,13.13,12.49,12.6,920825,0
+TTI.US,D,20110525,000000,12.55,13.04,12.55,12.99,1007393,0
+TTI.US,D,20110526,000000,12.96,13.46,12.93,13.41,450654,0
+TTI.US,D,20110527,000000,13.49,13.85,13.43,13.76,397574,0
+TTI.US,D,20110531,000000,13.96,14.16,13.59,13.64,799791,0
+TTI.US,D,20110601,000000,13.63,13.83,13.14,13.17,521425,0
+TTI.US,D,20110602,000000,13.17,13.42,12.93,13.32,467745,0
+TTI.US,D,20110603,000000,13.03,13.22,12.9,13.04,643069,0
+TTI.US,D,20110606,000000,13,13.09,12.42,12.45,486546,0
+TTI.US,D,20110607,000000,12.59,12.73,12.39,12.48,360391,0
+TTI.US,D,20110608,000000,12.46,12.62,12.16,12.26,513135,0
+TTI.US,D,20110609,000000,12.33,12.64,12.22,12.49,326330,0
+TTI.US,D,20110610,000000,12.36,12.46,12.14,12.16,409652,0
+TTI.US,D,20110613,000000,12.18,12.38,11.67,11.9,531248,0
+TTI.US,D,20110614,000000,12.07,12.3,12.06,12.21,507264,0
+TTI.US,D,20110615,000000,12.02,12.31,11.88,12.16,810368,0
+TTI.US,D,20110616,000000,12.15,12.3,11.73,11.94,333517,0
+TTI.US,D,20110617,000000,12.07,12.17,11.85,12.07,1181854,0
+TTI.US,D,20110620,000000,11.99,12.19,11.87,12.05,383534,0
+TTI.US,D,20110621,000000,12.2,12.45,12.18,12.43,372999,0
+TTI.US,D,20110622,000000,12.36,12.66,12.29,12.3,348108,0
+TTI.US,D,20110623,000000,12.02,12.33,11.63,12.29,520206,0
+TTI.US,D,20110624,000000,12.31,12.49,11.98,12,568432,0
+TTI.US,D,20110627,000000,11.98,12.04,11.7,11.96,393892,0
+TTI.US,D,20110628,000000,12.04,12.75,12.04,12.6,595816,0
+TTI.US,D,20110629,000000,12.67,12.82,12.49,12.8,719265,0
+TTI.US,D,20110630,000000,12.8,13.02,12.64,12.73,811352,0
+TTI.US,D,20110701,000000,12.74,13.08,12.64,13,681425,0
+TTI.US,D,20110705,000000,13,13.15,12.79,12.84,485951,0
+TTI.US,D,20110706,000000,12.8,12.87,12.54,12.6,645657,0
+TTI.US,D,20110707,000000,12.82,13.15,12.67,13.11,483618,0
+TTI.US,D,20110708,000000,12.83,13.08,12.78,13.05,426364,0
+TTI.US,D,20110711,000000,12.79,12.79,11.89,12.18,1674350,0
+TTI.US,D,20110712,000000,12.09,12.33,12.06,12.14,361746,0
+TTI.US,D,20110713,000000,12.21,12.64,12.21,12.41,440273,0
+TTI.US,D,20110714,000000,12.52,12.57,12.09,12.25,542336,0
+TTI.US,D,20110715,000000,12.36,12.49,12.17,12.47,431146,0
+TTI.US,D,20110718,000000,12.42,12.58,12.21,12.21,329802,0
+TTI.US,D,20110719,000000,12.38,13.09,12.37,13.09,606513,0
+TTI.US,D,20110720,000000,13.15,13.22,12.81,13.05,564886,0
+TTI.US,D,20110721,000000,13.12,13.45,13.06,13.27,838578,0
+TTI.US,D,20110722,000000,13.32,13.32,12.98,13.19,341966,0
+TTI.US,D,20110725,000000,12.99,13.18,12.81,13.03,398164,0
+TTI.US,D,20110726,000000,13.03,13.05,12.68,12.77,282320,0
+TTI.US,D,20110727,000000,12.66,12.7,12.21,12.42,618766,0
+TTI.US,D,20110728,000000,12.42,13.01,12.41,12.79,600181,0
+TTI.US,D,20110729,000000,12.58,12.88,12.49,12.87,793046,0
+TTI.US,D,20110801,000000,13.18,13.18,12.56,12.71,843970,0
+TTI.US,D,20110802,000000,12.58,12.92,12.34,12.36,802729,0
+TTI.US,D,20110803,000000,12.35,12.35,11.5,11.92,1022163,0
+TTI.US,D,20110804,000000,11.69,11.7,10.67,10.69,824950,0
+TTI.US,D,20110805,000000,10.85,10.85,9.6,9.82,1333064,0
+TTI.US,D,20110808,000000,9.45,9.85,8.44,8.44,1493477,0
+TTI.US,D,20110809,000000,8.66,9.29,8.1,9.27,2141235,0
+TTI.US,D,20110810,000000,8.95,9.61,8.89,9.19,1845131,0
+TTI.US,D,20110811,000000,9.32,10.16,9.05,9.99,1622146,0
+TTI.US,D,20110812,000000,10.14,10.44,9.88,10.18,883147,0
+TTI.US,D,20110815,000000,10.29,10.7,10.29,10.57,358650,0
+TTI.US,D,20110816,000000,10.36,10.53,10.04,10.16,533980,0
+TTI.US,D,20110817,000000,10.29,10.4,10.06,10.26,533728,0
+TTI.US,D,20110818,000000,9.67,9.91,9.52,9.61,1343293,0
+TTI.US,D,20110819,000000,9.26,9.76,8.95,9,938640,0
+TTI.US,D,20110822,000000,9.31,9.41,8.87,8.93,915185,0
+TTI.US,D,20110823,000000,9.02,9.76,8.96,9.76,909131,0
+TTI.US,D,20110824,000000,9.73,9.87,9.37,9.74,626919,0
+TTI.US,D,20110825,000000,9.86,10.07,9.34,9.43,463728,0
+TTI.US,D,20110826,000000,9.32,9.74,9.1,9.67,522598,0
+TTI.US,D,20110829,000000,9.93,10.29,9.81,10.28,462155,0
+TTI.US,D,20110830,000000,10.19,10.39,9.91,10.29,626715,0
+TTI.US,D,20110831,000000,10.38,10.49,10.08,10.25,589202,0
+TTI.US,D,20110901,000000,10.26,10.46,9.88,9.95,471767,0
+TTI.US,D,20110902,000000,9.54,9.65,9.19,9.32,514252,0
+TTI.US,D,20110906,000000,9.01,9.34,8.83,9.31,598197,0
+TTI.US,D,20110907,000000,9.56,10.15,9.56,10.08,708920,0
+TTI.US,D,20110908,000000,10.05,10.28,9.86,9.96,661475,0
+TTI.US,D,20110909,000000,9.82,9.99,9.39,9.51,994505,0
+TTI.US,D,20110912,000000,9.35,9.7,9.19,9.58,541356,0
+TTI.US,D,20110913,000000,9.65,10.04,9.48,9.96,797794,0
+TTI.US,D,20110914,000000,10.06,10.48,10,10.19,1019499,0
+TTI.US,D,20110915,000000,10.39,10.77,10.25,10.75,840683,0
+TTI.US,D,20110916,000000,10.8,10.97,10.14,10.14,1472790,0
+TTI.US,D,20110919,000000,9.81,10.06,9.51,9.96,770329,0
+TTI.US,D,20110920,000000,10.01,10.17,9.78,9.79,613046,0
+TTI.US,D,20110921,000000,9.79,9.89,8.85,8.89,737676,0
+TTI.US,D,20110922,000000,8.48,8.48,8.07,8.45,1540721,0
+TTI.US,D,20110923,000000,8.36,8.64,8.25,8.42,1050974,0
+TTI.US,D,20110926,000000,8.52,8.62,8.05,8.58,607349,0
+TTI.US,D,20110927,000000,8.95,9.15,8.66,8.76,701606,0
+TTI.US,D,20110928,000000,8.78,8.85,8.01,8.07,665896,0
+TTI.US,D,20110929,000000,8.34,8.49,7.83,8.16,848661,0
+TTI.US,D,20110930,000000,7.93,8.14,7.71,7.72,829016,0
+TTI.US,D,20111003,000000,7.57,7.73,6.93,6.99,943506,0
+TTI.US,D,20111004,000000,6.86,7.61,6.77,7.55,1235829,0
+TTI.US,D,20111005,000000,7.6,7.74,7.4,7.7,1002309,0
+TTI.US,D,20111006,000000,7.68,7.95,7.63,7.85,990700,0
+TTI.US,D,20111007,000000,7.95,8.01,7.38,7.62,1088957,0
+TTI.US,D,20111010,000000,7.9,8.09,7.83,8.07,1085420,0
+TTI.US,D,20111011,000000,8.01,8.41,7.92,8.33,1085082,0
+TTI.US,D,20111012,000000,8.46,8.6,8.33,8.36,1246756,0
+TTI.US,D,20111013,000000,8.26,8.47,8.08,8.4,491408,0
+TTI.US,D,20111014,000000,8.57,8.84,8.46,8.81,569047,0
+TTI.US,D,20111017,000000,8.73,8.91,8.61,8.71,855622,0
+TTI.US,D,20111018,000000,8.72,9.52,8.49,9.45,1365664,0
+TTI.US,D,20111019,000000,9.37,9.48,8.91,8.99,734893,0
+TTI.US,D,20111020,000000,8.98,9.01,8.58,9.01,750798,0
+TTI.US,D,20111021,000000,9.22,9.22,8.79,9,775047,0
+TTI.US,D,20111024,000000,9.02,9.3,8.99,9.27,495664,0
+TTI.US,D,20111025,000000,9.32,9.4,8.9,9.25,783473,0
+TTI.US,D,20111026,000000,9.51,9.83,9.08,9.75,495253,0
+TTI.US,D,20111027,000000,10.09,10.35,9.95,10.12,1242839,0
+TTI.US,D,20111028,000000,10.09,10.53,9.98,10.21,848940,0
+TTI.US,D,20111031,000000,9.99,10,9.49,9.5,407566,0
+TTI.US,D,20111101,000000,8.85,9.36,8.73,9.08,924096,0
+TTI.US,D,20111102,000000,9.36,9.51,9.12,9.49,548041,0
+TTI.US,D,20111103,000000,9.69,9.75,9.39,9.68,715904,0
+TTI.US,D,20111104,000000,9.48,10.09,9.37,9.85,532856,0
+TTI.US,D,20111107,000000,9.78,9.83,8.95,9.24,827547,0
+TTI.US,D,20111108,000000,9.39,9.5,9.08,9.43,837116,0
+TTI.US,D,20111109,000000,9.1,9.18,8.86,8.88,767428,0
+TTI.US,D,20111110,000000,9.17,9.21,8.85,9.03,670526,0
+TTI.US,D,20111111,000000,9.19,9.49,9.17,9.32,606458,0
+TTI.US,D,20111114,000000,9.25,9.32,8.87,9,828581,0
+TTI.US,D,20111115,000000,8.96,9.24,8.87,9.16,1112741,0
+TTI.US,D,20111116,000000,9.03,9.52,8.99,9.27,929355,0
+TTI.US,D,20111117,000000,9.25,9.31,8.88,8.96,648625,0
+TTI.US,D,20111118,000000,9,9.09,8.78,8.85,506876,0
+TTI.US,D,20111121,000000,8.63,8.63,8.18,8.28,812660,0
+TTI.US,D,20111122,000000,8.25,8.38,8.03,8.05,707324,0
+TTI.US,D,20111123,000000,7.97,7.97,7.48,7.49,622014,0
+TTI.US,D,20111125,000000,7.41,7.78,7.38,7.39,429221,0
+TTI.US,D,20111128,000000,7.82,8.44,7.82,8.39,1088479,0
+TTI.US,D,20111129,000000,8.43,8.46,8.21,8.22,718800,0
+TTI.US,D,20111130,000000,8.7,9.2,8.56,9.18,1035671,0
+TTI.US,D,20111201,000000,9.15,9.41,9.09,9.35,671074,0
+TTI.US,D,20111202,000000,9.51,9.69,9.31,9.36,581481,0
+TTI.US,D,20111205,000000,9.58,9.58,9.35,9.47,927577,0
+TTI.US,D,20111206,000000,9.49,9.56,9.25,9.43,538451,0
+TTI.US,D,20111207,000000,9.35,9.49,9.15,9.46,843023,0
+TTI.US,D,20111208,000000,9.38,9.41,8.95,8.99,905895,0
+TTI.US,D,20111209,000000,9,9.36,8.85,9.28,821218,0
+TTI.US,D,20111212,000000,9.01,9.08,8.65,8.95,756548,0
+TTI.US,D,20111213,000000,9,9.16,8.59,8.62,1025606,0
+TTI.US,D,20111214,000000,8.49,8.53,8.05,8.06,880577,0
+TTI.US,D,20111215,000000,8.26,8.26,7.92,8.06,916954,0
+TTI.US,D,20111216,000000,8.23,8.61,8.13,8.51,1461633,0
+TTI.US,D,20111219,000000,8.59,8.64,8.24,8.3,962729,0
+TTI.US,D,20111220,000000,8.59,9.02,8.53,8.98,661580,0
+TTI.US,D,20111221,000000,8.97,9.1,8.67,9.06,548419,0
+TTI.US,D,20111222,000000,9.18,9.37,9.1,9.29,753641,0
+TTI.US,D,20111223,000000,9.33,9.36,9.15,9.35,326000,0
+TTI.US,D,20111227,000000,9.29,9.4,9.13,9.23,440779,0
+TTI.US,D,20111228,000000,9.3,9.3,8.99,9.17,674053,0
+TTI.US,D,20111229,000000,9.22,9.47,9.22,9.39,349531,0
+TTI.US,D,20111230,000000,9.37,9.53,9.34,9.34,415162,0
+TTI.US,D,20120103,000000,9.66,9.97,9.64,9.94,686809,0
+TTI.US,D,20120104,000000,9.84,9.84,9.56,9.72,523200,0
+TTI.US,D,20120105,000000,9.02,9.73,8.98,9.61,942870,0
+TTI.US,D,20120106,000000,9.57,9.64,9.23,9.38,863696,0
+TTI.US,D,20120109,000000,9.4,9.48,9.23,9.32,613660,0
+TTI.US,D,20120110,000000,9.6,9.71,9.51,9.71,569427,0
+TTI.US,D,20120111,000000,9.61,9.68,9.42,9.42,428898,0
+TTI.US,D,20120112,000000,9.42,9.46,9.14,9.18,451862,0
+TTI.US,D,20120113,000000,9.01,9.08,8.75,8.87,512750,0
+TTI.US,D,20120117,000000,9.04,9.12,8.83,9.02,493359,0
+TTI.US,D,20120118,000000,9.08,9.45,9.02,9.43,355807,0
+TTI.US,D,20120119,000000,9.5,9.62,9.35,9.43,445851,0
+TTI.US,D,20120120,000000,9.47,9.54,9.32,9.46,310108,0
+TTI.US,D,20120123,000000,9.45,9.45,9.27,9.35,274262,0
+TTI.US,D,20120124,000000,9.24,9.55,9,9.51,403921,0
+TTI.US,D,20120125,000000,9.5,9.79,9.26,9.71,487697,0
+TTI.US,D,20120126,000000,9.81,9.87,9.37,9.44,379644,0
+TTI.US,D,20120127,000000,9.36,9.61,9.33,9.46,356437,0
+TTI.US,D,20120130,000000,9.32,9.49,9.14,9.45,269997,0
+TTI.US,D,20120131,000000,9.57,9.62,9.22,9.34,266232,0
+TTI.US,D,20120201,000000,9.37,9.65,9.22,9.59,621229,0
+TTI.US,D,20120202,000000,9.59,9.92,9.55,9.9,308601,0
+TTI.US,D,20120203,000000,10.08,10.39,10,10.31,683363,0
+TTI.US,D,20120206,000000,10.2,10.53,10.16,10.53,297307,0
+TTI.US,D,20120207,000000,10.46,10.53,10.28,10.46,340004,0
+TTI.US,D,20120208,000000,10.51,10.66,10.29,10.55,341969,0
+TTI.US,D,20120209,000000,10.53,10.61,10.21,10.22,279890,0
+TTI.US,D,20120210,000000,10.07,10.32,9.99,10,306678,0
+TTI.US,D,20120213,000000,10.18,10.28,9.94,10.17,374761,0
+TTI.US,D,20120214,000000,10.13,10.2,9.96,10.1,264069,0
+TTI.US,D,20120215,000000,10.13,10.2,9.85,9.94,359805,0
+TTI.US,D,20120216,000000,9.94,10.22,9.84,10.15,322422,0
+TTI.US,D,20120217,000000,10.23,10.49,10.22,10.42,356733,0
+TTI.US,D,20120221,000000,10.46,10.59,10.27,10.35,285875,0
+TTI.US,D,20120222,000000,10.25,10.45,10.24,10.34,242133,0
+TTI.US,D,20120223,000000,10.38,10.51,10.15,10.49,425917,0
+TTI.US,D,20120224,000000,10.5,10.59,10.44,10.49,317071,0
+TTI.US,D,20120227,000000,10.28,10.36,10.01,10.07,628588,0
+TTI.US,D,20120228,000000,10.04,10.23,9.8,9.84,543749,0
+TTI.US,D,20120229,000000,9.82,9.84,9.08,9.09,905595,0
+TTI.US,D,20120301,000000,9.13,9.3,9.12,9.2,702636,0
+TTI.US,D,20120302,000000,9.18,9.26,8.97,9.07,686376,0
+TTI.US,D,20120305,000000,9.02,9.09,8.89,8.99,714640,0
+TTI.US,D,20120306,000000,8.85,8.88,8.69,8.81,596517,0
+TTI.US,D,20120307,000000,8.9,9.03,8.75,9.02,275449,0
+TTI.US,D,20120308,000000,9.08,9.24,8.95,9.2,437248,0
+TTI.US,D,20120309,000000,9.18,9.61,9.12,9.61,827458,0
+TTI.US,D,20120312,000000,9.52,9.68,9.29,9.39,835163,0
+TTI.US,D,20120313,000000,9.48,9.79,9.48,9.77,586337,0
+TTI.US,D,20120314,000000,9.77,9.81,9.36,9.42,576187,0
+TTI.US,D,20120315,000000,9.45,9.48,9.26,9.36,375943,0
+TTI.US,D,20120316,000000,9.35,9.51,9.33,9.38,1352602,0
+TTI.US,D,20120319,000000,9.41,9.8,9.33,9.6,676620,0
+TTI.US,D,20120320,000000,9.48,9.55,9.33,9.35,619703,0
+TTI.US,D,20120321,000000,9.36,9.38,9.16,9.26,608887,0
+TTI.US,D,20120322,000000,9.09,9.18,8.82,8.87,792936,0
+TTI.US,D,20120323,000000,8.88,9.45,8.88,9.42,640392,0
+TTI.US,D,20120326,000000,9.59,9.6,9.4,9.49,502904,0
+TTI.US,D,20120327,000000,9.53,9.63,9.37,9.55,777154,0
+TTI.US,D,20120328,000000,9.5,9.57,9.23,9.38,717066,0
+TTI.US,D,20120329,000000,9.28,9.47,9.22,9.44,511554,0
+TTI.US,D,20120330,000000,9.56,9.57,9.32,9.42,338340,0
+TTI.US,D,20120402,000000,9.39,9.8,9.29,9.77,695240,0
+TTI.US,D,20120403,000000,9.77,9.79,9.48,9.72,770699,0
+TTI.US,D,20120404,000000,9.52,9.6,9.3,9.36,384816,0
+TTI.US,D,20120405,000000,9.28,9.41,9.15,9.18,220936,0
+TTI.US,D,20120409,000000,8.89,9.15,8.82,9.07,460084,0
+TTI.US,D,20120410,000000,9.06,9.07,8.73,8.81,534076,0
+TTI.US,D,20120411,000000,8.95,9.06,8.85,8.97,542335,0
+TTI.US,D,20120412,000000,8.98,9.43,8.93,9.37,416498,0
+TTI.US,D,20120413,000000,9.28,9.28,8.9,9.03,431432,0
+TTI.US,D,20120416,000000,8.77,8.83,8.5,8.6,1167417,0
+TTI.US,D,20120417,000000,8.72,8.74,8.25,8.29,3754575,0
+TTI.US,D,20120418,000000,8.26,8.37,8.12,8.13,1653611,0
+TTI.US,D,20120419,000000,8.17,8.25,8,8.04,953596,0
+TTI.US,D,20120420,000000,8.19,8.29,7.81,7.87,1158145,0
+TTI.US,D,20120423,000000,7.7,8.19,7.57,8.15,837789,0
+TTI.US,D,20120424,000000,8.2,8.59,8.09,8.5,738767,0
+TTI.US,D,20120425,000000,8.62,8.73,8.5,8.69,493636,0
+TTI.US,D,20120426,000000,8.65,8.86,8.63,8.78,372375,0
+TTI.US,D,20120427,000000,8.82,8.87,8.66,8.69,492469,0
+TTI.US,D,20120430,000000,8.64,8.75,8.61,8.71,581684,0
+TTI.US,D,20120501,000000,8.73,9.06,8.68,8.73,561569,0
+TTI.US,D,20120502,000000,8.67,8.74,8.53,8.62,361429,0
+TTI.US,D,20120503,000000,8.63,8.73,8.34,8.35,375656,0
+TTI.US,D,20120504,000000,8.26,8.28,7.94,8.09,668697,0
+TTI.US,D,20120507,000000,8.04,8.24,7.82,8.21,669207,0
+TTI.US,D,20120508,000000,8.1,8.21,7.89,8.2,557286,0
+TTI.US,D,20120509,000000,7.84,7.96,6.8,7.34,1824553,0
+TTI.US,D,20120510,000000,7.46,7.59,7.26,7.37,683455,0
+TTI.US,D,20120511,000000,7.24,7.32,7.12,7.2,713210,0
+TTI.US,D,20120514,000000,7.07,7.07,6.87,6.92,781966,0
+TTI.US,D,20120515,000000,6.9,6.93,6.61,6.68,979439,0
+TTI.US,D,20120516,000000,6.71,6.94,6.59,6.59,593635,0
+TTI.US,D,20120517,000000,6.59,6.62,6.27,6.35,595429,0
+TTI.US,D,20120518,000000,6.41,6.97,6.41,6.81,1434059,0
+TTI.US,D,20120521,000000,6.84,7.01,6.72,6.98,623453,0
+TTI.US,D,20120522,000000,6.98,7.03,6.75,6.81,601241,0
+TTI.US,D,20120523,000000,6.74,6.87,6.54,6.86,404874,0
+TTI.US,D,20120524,000000,6.85,6.97,6.64,6.77,281941,0
+TTI.US,D,20120525,000000,6.78,6.78,6.58,6.63,344186,0
+TTI.US,D,20120529,000000,6.74,7.09,6.72,6.97,523216,0
+TTI.US,D,20120530,000000,6.84,6.84,6.51,6.55,437300,0
+TTI.US,D,20120531,000000,6.55,6.57,6.22,6.39,594922,0
+TTI.US,D,20120601,000000,6.18,6.3,6.14,6.17,799947,0
+TTI.US,D,20120604,000000,6.21,6.29,6.09,6.17,643431,0
+TTI.US,D,20120605,000000,6.14,6.39,6.12,6.34,556703,0
+TTI.US,D,20120606,000000,6.47,6.73,6.46,6.62,582492,0
+TTI.US,D,20120607,000000,6.78,6.99,6.6,6.67,750475,0
+TTI.US,D,20120608,000000,6.6,6.6,6.38,6.56,546131,0
+TTI.US,D,20120611,000000,6.67,6.85,6.38,6.38,693382,0
+TTI.US,D,20120612,000000,6.43,6.46,6.2,6.45,481946,0
+TTI.US,D,20120613,000000,6.41,6.45,6.19,6.28,673890,0
+TTI.US,D,20120614,000000,6.35,6.62,6.29,6.59,700337,0
+TTI.US,D,20120615,000000,6.61,6.76,6.5,6.63,1396495,0
+TTI.US,D,20120618,000000,6.52,6.58,6.38,6.54,759027,0
+TTI.US,D,20120619,000000,6.6,6.99,6.57,6.92,599996,0
+TTI.US,D,20120620,000000,6.91,7.14,6.86,7.04,657339,0
+TTI.US,D,20120621,000000,7.04,7.1,6.75,6.77,951238,0
+TTI.US,D,20120622,000000,6.84,6.89,6.73,6.81,1030631,0
+TTI.US,D,20120625,000000,6.66,6.66,6.3,6.34,448493,0
+TTI.US,D,20120626,000000,6.34,6.34,6.15,6.26,538051,0
+TTI.US,D,20120627,000000,6.32,6.5,6.19,6.44,404320,0
+TTI.US,D,20120628,000000,6.35,6.65,6.28,6.64,596161,0
+TTI.US,D,20120629,000000,6.85,7.13,6.69,7.13,856123,0
+TTI.US,D,20120702,000000,7.12,7.13,6.94,7.04,688341,0
+TTI.US,D,20120703,000000,7.08,7.48,7.02,7.41,789836,0
+TTI.US,D,20120705,000000,7.38,7.44,7.19,7.23,266447,0
+TTI.US,D,20120706,000000,7.1,7.12,6.95,7.02,401383,0
+TTI.US,D,20120709,000000,7,7.06,6.94,7.02,544546,0
+TTI.US,D,20120710,000000,7.1,7.22,6.95,7.01,446734,0
+TTI.US,D,20120711,000000,7.03,7.2,6.98,7.11,629465,0
+TTI.US,D,20120712,000000,7.01,7.04,6.83,6.97,544620,0
+TTI.US,D,20120713,000000,6.98,7.04,6.86,6.89,505799,0
+TTI.US,D,20120716,000000,6.86,6.9,6.75,6.87,358100,0
+TTI.US,D,20120717,000000,6.92,7.1,6.79,7.04,363945,0
+TTI.US,D,20120718,000000,7.03,7.33,7,7.33,519245,0
+TTI.US,D,20120719,000000,7.4,7.57,7.3,7.45,550321,0
+TTI.US,D,20120720,000000,7.43,7.57,7.26,7.32,580703,0
+TTI.US,D,20120723,000000,7.11,7.14,6.93,6.93,649560,0
+TTI.US,D,20120724,000000,6.95,6.95,6.65,6.69,448035,0
+TTI.US,D,20120725,000000,6.74,6.77,6.57,6.62,457768,0
+TTI.US,D,20120726,000000,6.79,6.86,6.57,6.65,689152,0
+TTI.US,D,20120727,000000,6.69,7.1,6.62,7.05,848041,0
+TTI.US,D,20120730,000000,7.06,7.15,6.94,7.12,525074,0
+TTI.US,D,20120731,000000,7.06,7.18,6.9,6.93,526381,0
+TTI.US,D,20120801,000000,7.01,7.03,6.74,6.75,443639,0
+TTI.US,D,20120802,000000,6.66,6.82,6.41,6.45,637035,0
+TTI.US,D,20120803,000000,6.65,7,6.52,6.98,788847,0
+TTI.US,D,20120806,000000,7.01,7.2,6.82,6.97,539078,0
+TTI.US,D,20120807,000000,7.07,7.11,6.84,6.91,955001,0
+TTI.US,D,20120808,000000,6.81,7.05,6.37,6.56,1042678,0
+TTI.US,D,20120809,000000,6.58,7,6.58,6.92,969444,0
+TTI.US,D,20120810,000000,6.86,6.91,6.71,6.79,437304,0
+TTI.US,D,20120813,000000,6.79,6.79,6.52,6.59,441621,0
+TTI.US,D,20120814,000000,6.62,6.7,6.46,6.47,525944,0
+TTI.US,D,20120815,000000,6.48,6.6,6.48,6.6,369481,0
+TTI.US,D,20120816,000000,6.6,6.72,6.55,6.68,260606,0
+TTI.US,D,20120817,000000,6.67,6.74,6.66,6.73,269287,0
+TTI.US,D,20120820,000000,6.68,6.7,6.58,6.6,394385,0
+TTI.US,D,20120821,000000,6.65,6.73,6.52,6.6,621063,0
+TTI.US,D,20120822,000000,6.62,6.78,6.59,6.75,712415,0
+TTI.US,D,20120823,000000,6.77,6.92,6.75,6.81,729410,0
+TTI.US,D,20120824,000000,6.78,6.86,6.7,6.83,459566,0
+TTI.US,D,20120827,000000,6.86,6.89,6.76,6.81,312240,0
+TTI.US,D,20120828,000000,6.79,7.02,6.78,6.98,532827,0
+TTI.US,D,20120829,000000,6.98,6.99,6.79,6.8,1101380,0
+TTI.US,D,20120830,000000,6.71,6.73,6.43,6.5,900257,0
+TTI.US,D,20120831,000000,6.59,6.64,6.36,6.41,1285041,0
+TTI.US,D,20120904,000000,6.4,6.45,6.2,6.37,773182,0
+TTI.US,D,20120905,000000,6.4,6.44,6.33,6.39,511328,0
+TTI.US,D,20120906,000000,6.46,6.53,6.42,6.49,909430,0
+TTI.US,D,20120907,000000,6.5,6.64,6.48,6.5,1174930,0
+TTI.US,D,20120910,000000,6.52,6.79,6.51,6.7,1265646,0
+TTI.US,D,20120911,000000,6.73,6.83,6.67,6.78,606938,0
+TTI.US,D,20120912,000000,6.84,6.86,6.7,6.75,676205,0
+TTI.US,D,20120913,000000,6.78,6.8,6.68,6.7,957793,0
+TTI.US,D,20120914,000000,6.7,7.01,6.7,6.95,1751298,0
+TTI.US,D,20120917,000000,6.92,7.03,6.85,6.87,1129600,0
+TTI.US,D,20120918,000000,6.86,6.88,6.65,6.67,623683,0
+TTI.US,D,20120919,000000,6.7,6.75,6.5,6.53,594336,0
+TTI.US,D,20120920,000000,6.76,6.82,6.47,6.63,715547,0
+TTI.US,D,20120921,000000,6.72,6.8,6.51,6.52,1259999,0
+TTI.US,D,20120924,000000,6.42,6.48,6.34,6.4,761098,0
+TTI.US,D,20120925,000000,6.43,6.58,6.2,6.21,760040,0
+TTI.US,D,20120926,000000,6.21,6.21,6,6.04,838658,0
+TTI.US,D,20120927,000000,6.08,6.19,6.05,6.17,532090,0
+TTI.US,D,20120928,000000,6.11,6.16,6.05,6.05,724695,0
+TTI.US,D,20121001,000000,6.1,6.2,6.05,6.18,824679,0
+TTI.US,D,20121002,000000,6.2,6.22,6.11,6.21,1011858,0
+TTI.US,D,20121003,000000,6.18,6.18,5.93,5.97,1664651,0
+TTI.US,D,20121004,000000,6,6.05,5.93,5.94,756760,0
+TTI.US,D,20121005,000000,5.97,6.12,5.97,6.12,1610583,0
+TTI.US,D,20121008,000000,6.06,6.07,5.95,5.96,476046,0
+TTI.US,D,20121009,000000,5.96,6.07,5.93,6.01,850211,0
+TTI.US,D,20121010,000000,6.01,6.05,5.85,5.88,551503,0
+TTI.US,D,20121011,000000,5.96,6.06,5.92,6.05,615342,0
+TTI.US,D,20121012,000000,6.07,6.08,5.95,5.99,568916,0
+TTI.US,D,20121015,000000,5.99,5.99,5.86,5.97,290465,0
+TTI.US,D,20121016,000000,6.03,6.09,5.99,6.01,509561,0
+TTI.US,D,20121017,000000,6.02,6.14,5.96,6.14,545319,0
+TTI.US,D,20121018,000000,6.15,6.22,6.1,6.1,672784,0
+TTI.US,D,20121019,000000,6.07,6.08,5.86,5.98,540799,0
+TTI.US,D,20121022,000000,5.96,6.01,5.86,5.92,349177,0
+TTI.US,D,20121023,000000,5.82,5.83,5.6,5.77,636328,0
+TTI.US,D,20121024,000000,5.84,5.88,5.58,5.66,443988,0
+TTI.US,D,20121025,000000,5.71,5.77,5.62,5.66,449495,0
+TTI.US,D,20121026,000000,5.63,5.75,5.56,5.58,329330,0
+TTI.US,D,20121031,000000,5.58,5.63,5.35,5.35,656160,0
+TTI.US,D,20121101,000000,5.38,5.5,5.35,5.48,893385,0
+TTI.US,D,20121102,000000,5.53,5.62,5.42,5.47,495866,0
+TTI.US,D,20121105,000000,5.48,5.62,5.36,5.49,443855,0
+TTI.US,D,20121106,000000,5.54,6.14,5.37,6.12,1270080,0
+TTI.US,D,20121107,000000,5.99,5.99,5.88,5.95,745742,0
+TTI.US,D,20121108,000000,5.93,6,5.81,5.82,646891,0
+TTI.US,D,20121109,000000,5.77,5.98,5.69,5.85,637678,0
+TTI.US,D,20121112,000000,5.86,5.86,5.58,5.59,476472,0
+TTI.US,D,20121113,000000,5.56,5.84,5.55,5.62,436748,0
+TTI.US,D,20121114,000000,5.61,5.73,5.55,5.67,894761,0
+TTI.US,D,20121115,000000,5.71,6.04,5.71,6,964369,0
+TTI.US,D,20121116,000000,6.01,6.14,5.78,5.95,988900,0
+TTI.US,D,20121119,000000,6.1,6.45,6.1,6.41,794347,0
+TTI.US,D,20121120,000000,6.47,6.74,6.4,6.7,1086023,0
+TTI.US,D,20121121,000000,6.69,6.88,6.62,6.78,995409,0
+TTI.US,D,20121123,000000,6.84,6.92,6.74,6.86,353058,0
+TTI.US,D,20121126,000000,6.83,6.9,6.73,6.87,542138,0
+TTI.US,D,20121127,000000,6.82,6.96,6.73,6.75,529861,0
+TTI.US,D,20121128,000000,6.71,6.76,6.54,6.75,513271,0
+TTI.US,D,20121129,000000,6.83,7,6.81,6.94,422546,0
+TTI.US,D,20121130,000000,6.98,7.06,6.85,7,744778,0
+TTI.US,D,20121203,000000,7.1,7.13,6.89,6.94,527661,0
+TTI.US,D,20121204,000000,6.93,7.08,6.9,7.05,475512,0
+TTI.US,D,20121205,000000,7.08,7.13,6.97,7.02,414601,0
+TTI.US,D,20121206,000000,7.03,7.1,6.83,6.88,545427,0
+TTI.US,D,20121207,000000,6.92,6.99,6.81,6.88,434085,0
+TTI.US,D,20121210,000000,6.9,7,6.84,6.98,487827,0
+TTI.US,D,20121211,000000,7.04,7.18,6.99,7.14,727476,0
+TTI.US,D,20121212,000000,7.2,7.3,7.15,7.23,1035662,0
+TTI.US,D,20121213,000000,7.2,7.23,7.12,7.17,896576,0
+TTI.US,D,20121214,000000,7.14,7.29,7.11,7.21,826863,0
+TTI.US,D,20121217,000000,7.25,7.3,7.14,7.29,499856,0
+TTI.US,D,20121218,000000,7.39,7.64,7.3,7.61,660680,0
+TTI.US,D,20121219,000000,7.61,7.75,7.52,7.59,649498,0
+TTI.US,D,20121220,000000,7.6,7.61,7.46,7.54,639867,0
+TTI.US,D,20121221,000000,7.39,7.5,7.36,7.5,1343931,0
+TTI.US,D,20121224,000000,7.5,7.64,7.42,7.49,204258,0
+TTI.US,D,20121226,000000,7.51,7.65,7.42,7.49,404313,0
+TTI.US,D,20121227,000000,7.49,7.5,7.3,7.44,599885,0
+TTI.US,D,20121228,000000,7.36,7.5,7.33,7.4,506264,0
+TTI.US,D,20121231,000000,7.38,7.62,7.33,7.59,579196,0
+TTI.US,D,20130102,000000,7.84,8.01,7.72,7.95,956300,0
+TTI.US,D,20130103,000000,7.97,8.1,7.88,7.9,411221,0
+TTI.US,D,20130104,000000,7.95,8.12,7.95,8.07,394223,0
+TTI.US,D,20130107,000000,8.04,8.08,7.94,8.08,506498,0
+TTI.US,D,20130108,000000,8.14,8.41,8.11,8.33,1166714,0
+TTI.US,D,20130109,000000,8.34,8.34,8.18,8.27,1464408,0
+TTI.US,D,20130110,000000,8.29,8.3,8.11,8.18,686264,0
+TTI.US,D,20130111,000000,8.19,8.28,8,8.12,811897,0
+TTI.US,D,20130114,000000,8.11,8.15,7.96,7.97,626271,0
+TTI.US,D,20130115,000000,7.92,8.09,7.9,8.07,605703,0
+TTI.US,D,20130116,000000,8.03,8.12,8,8.08,265981,0
+TTI.US,D,20130117,000000,8.15,8.2,8.09,8.1,362783,0
+TTI.US,D,20130118,000000,8.08,8.29,8.08,8.26,772347,0
+TTI.US,D,20130122,000000,8.29,8.63,8.22,8.58,553859,0
+TTI.US,D,20130123,000000,8.58,8.62,8.48,8.52,464500,0
+TTI.US,D,20130124,000000,8.53,8.73,8.48,8.55,691318,0
+TTI.US,D,20130125,000000,8.56,8.71,8.5,8.6,521892,0
+TTI.US,D,20130128,000000,8.64,8.7,8.53,8.7,599685,0
+TTI.US,D,20130129,000000,8.7,8.83,8.66,8.77,577698,0
+TTI.US,D,20130130,000000,8.72,8.76,8.22,8.24,867949,0
+TTI.US,D,20130131,000000,8.18,8.52,8.15,8.5,649855,0
+TTI.US,D,20130201,000000,8.58,8.67,8.38,8.61,583450,0
+TTI.US,D,20130204,000000,8.61,8.75,8.55,8.56,533137,0
+TTI.US,D,20130205,000000,8.61,8.82,8.58,8.74,529886,0
+TTI.US,D,20130206,000000,8.65,8.84,8.51,8.84,552097,0
+TTI.US,D,20130207,000000,9.05,9.36,9.05,9.18,1061529,0
+TTI.US,D,20130208,000000,9.21,9.31,9.18,9.28,618897,0
+TTI.US,D,20130211,000000,9.32,9.39,9.16,9.22,402825,0
+TTI.US,D,20130212,000000,9.23,9.27,9.16,9.26,468528,0
+TTI.US,D,20130213,000000,9.26,9.35,9.23,9.34,336758,0
+TTI.US,D,20130214,000000,9.31,9.68,9.28,9.61,469841,0
+TTI.US,D,20130215,000000,9.62,9.66,9.42,9.57,499562,0
+TTI.US,D,20130219,000000,9.59,9.69,9.52,9.62,315390,0
+TTI.US,D,20130220,000000,9.61,9.61,9.38,9.38,824440,0
+TTI.US,D,20130221,000000,9.32,9.32,8.94,9.16,763435,0
+TTI.US,D,20130222,000000,9.27,9.38,9.16,9.22,575580,0
+TTI.US,D,20130225,000000,9.24,9.35,8.89,8.89,667176,0
+TTI.US,D,20130226,000000,8.94,9.04,8.79,8.87,814073,0
+TTI.US,D,20130227,000000,8.87,9.03,8.81,8.99,966653,0
+TTI.US,D,20130228,000000,9.03,9.46,9.03,9.23,998806,0
+TTI.US,D,20130301,000000,9.15,9.15,8.84,8.96,790282,0
+TTI.US,D,20130304,000000,8.9,8.95,8.52,8.79,634163,0
+TTI.US,D,20130305,000000,8.8,8.9,8.71,8.84,517311,0
+TTI.US,D,20130306,000000,8.85,9,8.78,8.89,516922,0
+TTI.US,D,20130307,000000,8.87,8.97,8.87,8.94,642549,0
+TTI.US,D,20130308,000000,9,9.12,8.85,9.08,672597,0
+TTI.US,D,20130311,000000,9.35,9.81,9.16,9.71,1253963,0
+TTI.US,D,20130312,000000,9.73,9.97,9.58,9.64,811912,0
+TTI.US,D,20130313,000000,9.68,9.89,9.68,9.78,555300,0
+TTI.US,D,20130314,000000,9.82,10.21,9.79,10.2,825005,0
+TTI.US,D,20130315,000000,10.21,10.3,10.07,10.08,848418,0
+TTI.US,D,20130318,000000,9.9,10,9.78,9.89,531611,0
+TTI.US,D,20130319,000000,9.93,9.93,9.29,9.49,821273,0
+TTI.US,D,20130320,000000,9.55,9.69,9.46,9.66,723055,0
+TTI.US,D,20130321,000000,9.63,9.76,9.47,9.7,524642,0
+TTI.US,D,20130322,000000,9.72,9.85,9.54,9.79,466595,0
+TTI.US,D,20130325,000000,9.98,10.38,9.95,10.3,1087642,0
+TTI.US,D,20130326,000000,10.38,10.74,10.31,10.47,1490528,0
+TTI.US,D,20130327,000000,10.47,10.48,10.02,10.45,634342,0
+TTI.US,D,20130328,000000,10.47,10.48,10.22,10.26,566005,0
+TTI.US,D,20130401,000000,10.3,10.3,9.57,9.68,841214,0
+TTI.US,D,20130402,000000,9.72,9.77,9.49,9.51,562649,0
+TTI.US,D,20130403,000000,9.54,9.54,8.9,9.05,908850,0
+TTI.US,D,20130404,000000,9.05,9.07,8.8,8.9,554397,0
+TTI.US,D,20130405,000000,8.71,9.32,8.57,9.31,827263,0
+TTI.US,D,20130408,000000,9.35,9.58,9.23,9.53,689967,0
+TTI.US,D,20130409,000000,9.56,9.73,9.42,9.64,642515,0
+TTI.US,D,20130410,000000,9.67,9.91,9.61,9.84,580019,0
+TTI.US,D,20130411,000000,9.85,9.9,9.61,9.83,359353,0
+TTI.US,D,20130412,000000,9.72,9.82,9.39,9.42,478871,0
+TTI.US,D,20130415,000000,9.27,9.34,8.66,8.7,876121,0
+TTI.US,D,20130416,000000,8.85,8.96,8.6,8.78,506217,0
+TTI.US,D,20130417,000000,8.67,8.67,8.25,8.41,805109,0
+TTI.US,D,20130418,000000,8.47,8.54,8.24,8.51,532866,0
+TTI.US,D,20130419,000000,8.52,8.59,8.23,8.29,585180,0
+TTI.US,D,20130422,000000,8.37,8.52,8.15,8.52,453471,0
+TTI.US,D,20130423,000000,8.57,8.75,8.45,8.69,459984,0
+TTI.US,D,20130424,000000,8.68,8.99,8.67,8.97,533873,0
+TTI.US,D,20130425,000000,8.97,9.13,8.76,8.83,568840,0
+TTI.US,D,20130426,000000,8.82,9.01,8.67,8.96,827165,0
+TTI.US,D,20130429,000000,9,9.18,8.87,9.13,607772,0
+TTI.US,D,20130430,000000,9.15,9.16,8.96,9.13,635460,0
+TTI.US,D,20130501,000000,9.05,9.14,8.93,8.95,781644,0
+TTI.US,D,20130502,000000,8.98,9.22,8.9,9.12,325716,0
+TTI.US,D,20130503,000000,9.28,9.51,9.18,9.35,548034,0
+TTI.US,D,20130506,000000,9.33,9.41,9.17,9.24,287279,0
+TTI.US,D,20130507,000000,9.26,9.46,9.18,9.4,428816,0
+TTI.US,D,20130508,000000,9.26,9.26,8.19,9.02,1948193,0
+TTI.US,D,20130509,000000,8.88,9.05,8.85,9.04,655808,0
+TTI.US,D,20130510,000000,8.99,9.21,8.87,9.18,533414,0
+TTI.US,D,20130513,000000,9.18,9.18,9,9.17,509833,0
+TTI.US,D,20130514,000000,9.23,9.44,9.21,9.43,532769,0
+TTI.US,D,20130515,000000,9.33,9.47,9.22,9.43,435291,0
+TTI.US,D,20130516,000000,9.44,9.58,9.32,9.5,452549,0
+TTI.US,D,20130517,000000,10.15,10.38,9.93,10.08,875279,0
+TTI.US,D,20130520,000000,10.08,10.36,10,10.3,666356,0
+TTI.US,D,20130521,000000,10.26,10.34,9.97,10.14,410375,0
+TTI.US,D,20130522,000000,10.13,10.22,9.69,9.9,580435,0
+TTI.US,D,20130523,000000,9.64,9.78,9.48,9.64,579214,0
+TTI.US,D,20130524,000000,9.55,9.7,9.37,9.69,430187,0
+TTI.US,D,20130528,000000,9.88,10.16,9.84,10,517008,0
+TTI.US,D,20130529,000000,9.89,10,9.7,9.82,298349,0
+TTI.US,D,20130530,000000,9.79,10.28,9.71,10.28,634675,0
+TTI.US,D,20130531,000000,10.16,10.54,10.16,10.41,921062,0
+TTI.US,D,20130603,000000,10.49,11,10.38,10.98,1332449,0
+TTI.US,D,20130604,000000,10.96,11.48,10.82,10.86,1222179,0
+TTI.US,D,20130605,000000,10.85,10.95,10.67,10.69,625340,0
+TTI.US,D,20130606,000000,10.66,10.89,10.52,10.78,623735,0
+TTI.US,D,20130607,000000,10.86,11.05,10.8,10.98,543012,0
+TTI.US,D,20130610,000000,11,11,10.71,10.86,407283,0
+TTI.US,D,20130611,000000,10.72,10.84,10.54,10.6,354504,0
+TTI.US,D,20130612,000000,10.75,10.82,10.43,10.44,355708,0
+TTI.US,D,20130613,000000,10.41,10.86,10.33,10.86,367013,0
+TTI.US,D,20130614,000000,10.87,11.16,10.63,10.68,723797,0
+TTI.US,D,20130617,000000,10.85,10.95,10.78,10.94,324071,0
+TTI.US,D,20130618,000000,10.93,11.16,10.9,11.01,557331,0
+TTI.US,D,20130619,000000,10.99,11.23,10.96,11.21,650295,0
+TTI.US,D,20130620,000000,11,11.1,10.44,10.57,780579,0
+TTI.US,D,20130621,000000,10.62,10.64,10.08,10.53,1497506,0
+TTI.US,D,20130624,000000,10.33,10.36,9.9,10.16,756350,0
+TTI.US,D,20130625,000000,10.28,10.34,10.12,10.27,631268,0
+TTI.US,D,20130626,000000,10.34,10.36,10.15,10.18,337297,0
+TTI.US,D,20130627,000000,10.29,10.35,9.9,10.01,709084,0
+TTI.US,D,20130628,000000,9.98,10.34,9.93,10.26,660824,0
+TTI.US,D,20130701,000000,10.35,10.55,10.22,10.53,451003,0
+TTI.US,D,20130702,000000,10.52,10.63,10.32,10.39,603622,0
+TTI.US,D,20130703,000000,10.26,10.56,10.26,10.49,275111,0
+TTI.US,D,20130705,000000,10.64,10.9,10.46,10.9,392729,0
+TTI.US,D,20130708,000000,10.95,11.12,10.81,10.86,483840,0
+TTI.US,D,20130709,000000,10.91,11.05,10.85,11.02,590423,0
+TTI.US,D,20130710,000000,10.98,11.03,10.77,10.84,398724,0
+TTI.US,D,20130711,000000,11.05,11.14,10.95,11.08,497673,0
+TTI.US,D,20130712,000000,11.03,11.19,10.91,11.13,275525,0
+TTI.US,D,20130715,000000,11.13,11.16,10.94,11.06,377092,0
+TTI.US,D,20130716,000000,11.05,11.12,10.89,11.06,522339,0
+TTI.US,D,20130717,000000,11.1,11.1,10.85,10.88,378526,0
+TTI.US,D,20130718,000000,10.91,10.91,10.73,10.9,499851,0
+TTI.US,D,20130719,000000,10.87,11,10.66,10.83,604144,0
+TTI.US,D,20130722,000000,10.85,10.87,10.59,10.66,731411,0
+TTI.US,D,20130723,000000,10.73,10.76,10.52,10.63,340425,0
+TTI.US,D,20130724,000000,10.68,10.68,10.25,10.3,505118,0
+TTI.US,D,20130725,000000,10.21,10.5,10.11,10.49,361737,0
+TTI.US,D,20130726,000000,10.36,10.36,10.09,10.21,347261,0
+TTI.US,D,20130729,000000,10.19,10.23,9.98,10.02,291792,0
+TTI.US,D,20130730,000000,10.06,10.13,9.81,9.96,327871,0
+TTI.US,D,20130731,000000,9.99,10.26,9.99,10.12,593336,0
+TTI.US,D,20130801,000000,10.3,10.38,10.24,10.29,296250,0
+TTI.US,D,20130802,000000,10.27,10.45,10.23,10.37,361339,0
+TTI.US,D,20130805,000000,10.36,10.47,10.25,10.46,401295,0
+TTI.US,D,20130806,000000,10.4,10.49,9.74,9.89,1305496,0
+TTI.US,D,20130807,000000,9.54,10.91,9.41,10.81,1789695,0
+TTI.US,D,20130808,000000,10.93,11.46,10.87,11.31,710778,0
+TTI.US,D,20130809,000000,11.22,11.39,10.91,11.35,693035,0
+TTI.US,D,20130812,000000,11.29,11.43,11.08,11.35,414278,0
+TTI.US,D,20130813,000000,11.35,11.48,11.2,11.47,626145,0
+TTI.US,D,20130814,000000,11.49,11.68,11.47,11.6,379343,0
+TTI.US,D,20130815,000000,11.5,11.58,11.3,11.58,555666,0
+TTI.US,D,20130816,000000,11.5,11.72,11.44,11.69,474354,0
+TTI.US,D,20130819,000000,11.69,11.69,11.34,11.5,393400,0
+TTI.US,D,20130820,000000,11.44,11.97,11.33,11.73,462640,0
+TTI.US,D,20130821,000000,11.66,11.67,11.45,11.54,253790,0
+TTI.US,D,20130822,000000,11.54,11.95,11.54,11.8,249116,0
+TTI.US,D,20130823,000000,11.77,11.92,11.58,11.7,351059,0
+TTI.US,D,20130826,000000,11.7,12.16,11.63,11.98,475728,0
+TTI.US,D,20130827,000000,11.83,11.97,11.56,11.59,330909,0
+TTI.US,D,20130828,000000,11.59,12.05,11.52,11.83,476907,0
+TTI.US,D,20130829,000000,11.77,11.95,11.71,11.78,298859,0
+TTI.US,D,20130830,000000,11.8,11.83,11.58,11.75,541486,0
+TTI.US,D,20130903,000000,11.94,12.02,11.66,11.95,530194,0
+TTI.US,D,20130904,000000,11.98,12.2,11.94,12.19,348793,0
+TTI.US,D,20130905,000000,12.23,12.54,12.17,12.32,480485,0
+TTI.US,D,20130906,000000,12.39,12.51,11.99,12.18,551353,0
+TTI.US,D,20130909,000000,12.25,12.46,12.21,12.37,553784,0
+TTI.US,D,20130910,000000,12.41,12.76,12.32,12.75,640790,0
+TTI.US,D,20130911,000000,12.71,12.97,12.58,12.89,544358,0
+TTI.US,D,20130912,000000,12.81,12.82,12.39,12.4,597678,0
+TTI.US,D,20130913,000000,12.43,12.53,12.2,12.38,427341,0
+TTI.US,D,20130916,000000,12.6,12.64,12.21,12.29,665563,0
+TTI.US,D,20130917,000000,12.29,12.36,12.16,12.33,455839,0
+TTI.US,D,20130918,000000,12.3,12.45,12.13,12.4,535998,0
+TTI.US,D,20130919,000000,12.42,12.46,12.3,12.39,507178,0
+TTI.US,D,20130920,000000,12.37,12.47,12.26,12.26,570958,0
+TTI.US,D,20130923,000000,12.26,12.3,11.99,12.17,749998,0
+TTI.US,D,20130924,000000,12.22,12.26,11.97,12.16,1247202,0
+TTI.US,D,20130925,000000,12.21,12.32,12.11,12.25,307051,0
+TTI.US,D,20130926,000000,12.31,12.31,11.99,12.29,550456,0
+TTI.US,D,20130927,000000,12.18,12.67,12.17,12.56,628153,0
+TTI.US,D,20130930,000000,12.43,12.57,12.24,12.53,431851,0
+TTI.US,D,20131001,000000,12.5,12.89,12.5,12.79,543091,0
+TTI.US,D,20131002,000000,12.64,12.78,12.5,12.69,322784,0
+TTI.US,D,20131003,000000,12.65,12.66,12.19,12.26,601329,0
+TTI.US,D,20131004,000000,12.24,12.61,12.24,12.56,339400,0
+TTI.US,D,20131007,000000,12.38,12.38,12.16,12.23,583028,0
+TTI.US,D,20131008,000000,12.27,12.28,11.96,11.98,952145,0
+TTI.US,D,20131009,000000,12.02,12.17,11.84,12.09,895252,0
+TTI.US,D,20131010,000000,12.19,12.47,12.18,12.43,447913,0
+TTI.US,D,20131011,000000,12.34,12.88,12.28,12.82,437426,0
+TTI.US,D,20131014,000000,12.72,12.96,12.66,12.96,445960,0
+TTI.US,D,20131015,000000,12.9,12.96,12.61,12.77,714600,0
+TTI.US,D,20131016,000000,12.83,12.92,12.76,12.85,482596,0
+TTI.US,D,20131017,000000,12.81,12.91,12.73,12.9,450846,0
+TTI.US,D,20131018,000000,13.06,13.23,12.96,13.23,561834,0
+TTI.US,D,20131021,000000,13.24,13.3,13.06,13.11,416106,0
+TTI.US,D,20131022,000000,13.15,13.23,13,13.16,645816,0
+TTI.US,D,20131023,000000,13.03,13.08,12.79,12.86,578000,0
+TTI.US,D,20131024,000000,12.83,12.83,12.63,12.73,738537,0
+TTI.US,D,20131025,000000,12.82,12.99,12.74,12.76,426589,0
+TTI.US,D,20131028,000000,12.8,12.82,12.69,12.7,501341,0
+TTI.US,D,20131029,000000,12.76,13.09,12.71,13.09,421381,0
+TTI.US,D,20131030,000000,13.12,13.41,12.88,13.07,388517,0
+TTI.US,D,20131031,000000,13.04,13.12,12.85,12.97,518000,0
+TTI.US,D,20131101,000000,12.94,12.95,12.42,12.66,649839,0
+TTI.US,D,20131104,000000,12.73,13.12,12.68,13.1,338259,0
+TTI.US,D,20131105,000000,12.92,13.07,12.83,12.96,251997,0
+TTI.US,D,20131106,000000,13.05,13.2,12.68,12.96,385670,0
+TTI.US,D,20131107,000000,12.97,13.01,12.14,12.29,850239,0
+TTI.US,D,20131108,000000,12.32,12.62,12.21,12.56,625400,0
+TTI.US,D,20131111,000000,12.56,12.69,12.45,12.53,220465,0
+TTI.US,D,20131112,000000,12.5,12.53,12.22,12.32,360705,0
+TTI.US,D,20131113,000000,12.18,12.63,12.13,12.62,387270,0
+TTI.US,D,20131114,000000,12.61,12.82,12.45,12.75,368435,0
+TTI.US,D,20131115,000000,12.87,13.02,12.63,12.81,531552,0
+TTI.US,D,20131118,000000,12.81,12.87,12.19,12.25,309055,0
+TTI.US,D,20131119,000000,12.21,12.32,11.94,12.02,717053,0
+TTI.US,D,20131120,000000,12.09,12.25,11.89,12.01,579536,0
+TTI.US,D,20131121,000000,12.01,12.38,11.87,12.35,669870,0
+TTI.US,D,20131122,000000,12.4,12.62,12.27,12.58,569064,0
+TTI.US,D,20131125,000000,12.65,12.65,12.41,12.46,663820,0
+TTI.US,D,20131126,000000,12.45,12.63,12.37,12.45,588968,0
+TTI.US,D,20131127,000000,12.41,12.45,12.14,12.31,453300,0
+TTI.US,D,20131129,000000,12.39,12.48,12.15,12.34,177154,0
+TTI.US,D,20131202,000000,12.43,12.47,12.2,12.36,565603,0
+TTI.US,D,20131203,000000,12.26,12.38,12,12.22,1358699,0
+TTI.US,D,20131204,000000,12.14,12.43,11.96,12.09,677547,0
+TTI.US,D,20131205,000000,12.01,12.18,11.96,12.09,301971,0
+TTI.US,D,20131206,000000,12.13,12.16,11.81,11.85,602852,0
+TTI.US,D,20131209,000000,12.01,12.24,11.73,11.97,612013,0
+TTI.US,D,20131210,000000,11.98,12.08,11.83,11.92,329948,0
+TTI.US,D,20131211,000000,11.95,11.95,11.71,11.75,645877,0
+TTI.US,D,20131212,000000,11.53,11.92,11.52,11.87,534560,0
+TTI.US,D,20131213,000000,11.89,11.93,11.69,11.74,307195,0
+TTI.US,D,20131216,000000,11.78,12.09,11.78,12.04,327177,0
+TTI.US,D,20131217,000000,12.06,12.09,11.67,11.75,497181,0
+TTI.US,D,20131218,000000,11.75,11.99,11.58,11.9,348015,0
+TTI.US,D,20131219,000000,11.83,12,11.74,11.9,445289,0
+TTI.US,D,20131220,000000,11.9,12.22,11.86,12.15,720044,0
+TTI.US,D,20131223,000000,12.26,12.46,12.17,12.42,437419,0
+TTI.US,D,20131224,000000,12.41,12.58,12.28,12.48,199399,0
+TTI.US,D,20131226,000000,12.53,12.6,12.34,12.44,298172,0
+TTI.US,D,20131227,000000,12.36,12.54,12.3,12.45,254766,0
+TTI.US,D,20131230,000000,12.49,12.53,12.22,12.31,342312,0
+TTI.US,D,20131231,000000,12.31,12.42,12.22,12.36,393296,0
+TTI.US,D,20140102,000000,12.24,12.47,11.96,12.21,467307,0
+TTI.US,D,20140103,000000,12.2,12.26,12.04,12.22,412093,0
+TTI.US,D,20140106,000000,12.24,12.27,11.96,12.16,348549,0
+TTI.US,D,20140107,000000,12.15,12.21,11.98,12.12,288137,0
+TTI.US,D,20140108,000000,12.07,12.12,11.8,11.94,1076756,0
+TTI.US,D,20140109,000000,11.8,11.84,11.29,11.31,909648,0
+TTI.US,D,20140110,000000,11.28,11.34,10.97,11.18,925522,0
+TTI.US,D,20140113,000000,11.12,11.18,10.84,10.95,1144888,0
+TTI.US,D,20140114,000000,10.97,11.17,10.97,11.11,979016,0
+TTI.US,D,20140115,000000,11.13,11.55,11.06,11.48,813612,0
+TTI.US,D,20140116,000000,11.52,11.52,11.32,11.35,258763,0
+TTI.US,D,20140117,000000,11.36,11.42,11.3,11.33,316235,0
+TTI.US,D,20140121,000000,11.43,11.51,11.21,11.37,391842,0
+TTI.US,D,20140122,000000,11.41,11.68,11.26,11.66,459416,0
+TTI.US,D,20140123,000000,11.6,11.6,11.35,11.43,590977,0
+TTI.US,D,20140124,000000,11.29,11.29,10.84,10.87,962614,0
+TTI.US,D,20140127,000000,10.86,10.87,10.42,10.69,888814,0
+TTI.US,D,20140128,000000,10.73,10.77,10.57,10.68,567965,0
+TTI.US,D,20140129,000000,10.59,10.67,10.55,10.58,373768,0
+TTI.US,D,20140130,000000,10.68,10.75,10.43,10.45,557376,0
+TTI.US,D,20140131,000000,10.25,10.53,10.12,10.32,727429,0
+TTI.US,D,20140203,000000,10.32,10.4,9.95,10.1,595568,0
+TTI.US,D,20140204,000000,10.19,10.27,10.09,10.15,302644,0
+TTI.US,D,20140205,000000,10.12,10.21,10.02,10.2,450209,0
+TTI.US,D,20140206,000000,10.24,10.43,10.19,10.38,445755,0
+TTI.US,D,20140207,000000,10.45,10.47,10.27,10.42,579905,0
+TTI.US,D,20140210,000000,10.26,10.27,9.92,10.07,2301257,0
+TTI.US,D,20140211,000000,10.75,11.44,10.56,11.34,1812295,0
+TTI.US,D,20140212,000000,11.39,11.55,11.17,11.25,817121,0
+TTI.US,D,20140213,000000,11.17,11.33,11.07,11.24,427006,0
+TTI.US,D,20140214,000000,11.26,11.29,11.02,11.23,345311,0
+TTI.US,D,20140218,000000,11.21,11.68,11.21,11.63,991755,0
+TTI.US,D,20140219,000000,11.55,11.91,11.55,11.82,848817,0
+TTI.US,D,20140220,000000,11.85,12.08,11.84,12,940399,0
+TTI.US,D,20140221,000000,12.06,12.16,11.95,12.03,559083,0
+TTI.US,D,20140224,000000,12.04,12.16,12.01,12.11,620452,0
+TTI.US,D,20140225,000000,12.05,12.05,11.73,11.93,541638,0
+TTI.US,D,20140226,000000,11.98,12.1,11.86,11.95,476428,0
+TTI.US,D,20140227,000000,11.91,12.21,11.88,12.04,370327,0
+TTI.US,D,20140228,000000,12.1,12.28,11.89,12,574281,0
+TTI.US,D,20140303,000000,11.87,11.99,11.72,11.83,865674,0
+TTI.US,D,20140304,000000,11.98,12.24,11.97,12.2,1206466,0
+TTI.US,D,20140305,000000,12.16,12.2,12,12.09,386946,0
+TTI.US,D,20140306,000000,12.09,12.23,11.98,12.23,291871,0
+TTI.US,D,20140307,000000,12.28,12.34,12.16,12.25,316175,0
+TTI.US,D,20140310,000000,12.19,12.32,12.15,12.22,293976,0
+TTI.US,D,20140311,000000,12.19,12.27,11.7,11.86,772695,0
+TTI.US,D,20140312,000000,11.76,11.98,11.74,11.81,494227,0
+TTI.US,D,20140313,000000,11.82,11.97,11.55,11.64,492798,0
+TTI.US,D,20140314,000000,11.64,11.78,11.64,11.73,354745,0
+TTI.US,D,20140317,000000,11.82,12.13,11.79,12.03,487317,0
+TTI.US,D,20140318,000000,12.07,12.16,12.03,12.14,313500,0
+TTI.US,D,20140319,000000,12.09,12.18,12,12.11,221964,0
+TTI.US,D,20140320,000000,12.07,12.21,12,12.14,253917,0
+TTI.US,D,20140321,000000,12.22,12.65,12.2,12.56,728968,0
+TTI.US,D,20140324,000000,12.65,12.7,12.15,12.22,368940,0
+TTI.US,D,20140325,000000,12.36,12.38,12.21,12.33,294107,0
+TTI.US,D,20140326,000000,12.44,12.5,12.03,12.04,398500,0
+TTI.US,D,20140327,000000,12.02,12.26,11.95,12.2,292068,0
+TTI.US,D,20140328,000000,12.23,12.79,12.2,12.62,494749,0
+TTI.US,D,20140331,000000,12.65,12.84,12.55,12.8,345654,0
+TTI.US,D,20140401,000000,12.87,12.87,12.59,12.77,477580,0
+TTI.US,D,20140402,000000,12.76,13.23,12.76,13.13,560252,0
+TTI.US,D,20140403,000000,13.15,13.21,12.99,13.1,356234,0
+TTI.US,D,20140404,000000,13.17,13.27,12.58,12.63,543921,0
+TTI.US,D,20140407,000000,12.5,12.53,12.04,12.11,400167,0
+TTI.US,D,20140408,000000,12.14,12.68,12.12,12.56,572025,0
+TTI.US,D,20140409,000000,12.64,12.7,12.3,12.55,275765,0
+TTI.US,D,20140410,000000,12.55,12.68,12.13,12.19,325955,0
+TTI.US,D,20140411,000000,12.14,12.36,11.99,12.05,363669,0
+TTI.US,D,20140414,000000,12.2,12.6,12.08,12.44,344605,0
+TTI.US,D,20140415,000000,12.45,12.72,12.35,12.6,490003,0
+TTI.US,D,20140416,000000,12.74,12.81,12.63,12.73,385646,0
+TTI.US,D,20140417,000000,12.76,13.16,12.74,13.04,559445,0
+TTI.US,D,20140421,000000,13.05,13.18,12.91,13.06,181053,0
+TTI.US,D,20140422,000000,13.11,13.26,13,13.22,286385,0
+TTI.US,D,20140423,000000,13.18,13.43,13.02,13.03,330732,0
+TTI.US,D,20140424,000000,13.16,13.17,12.87,12.9,339543,0
+TTI.US,D,20140425,000000,12.87,12.93,12.59,12.6,418514,0
+TTI.US,D,20140428,000000,12.66,12.83,12.45,12.6,438307,0
+TTI.US,D,20140429,000000,12.74,12.91,12.44,12.45,204443,0
+TTI.US,D,20140430,000000,12.39,12.68,12.27,12.5,537129,0
+TTI.US,D,20140501,000000,12.52,12.52,12.14,12.22,565937,0
+TTI.US,D,20140502,000000,12.23,12.53,12.21,12.36,402825,0
+TTI.US,D,20140505,000000,12.26,12.49,12.17,12.46,211891,0
+TTI.US,D,20140506,000000,12.45,12.51,12.23,12.29,344142,0
+TTI.US,D,20140507,000000,12.35,12.73,12.12,12.7,633793,0
+TTI.US,D,20140508,000000,12.69,12.74,12.26,12.33,352630,0
+TTI.US,D,20140509,000000,11.47,11.69,10.87,11.33,2309521,0
+TTI.US,D,20140512,000000,11.25,11.73,11.23,11.64,687346,0
+TTI.US,D,20140513,000000,11.57,11.61,11.4,11.5,612453,0
+TTI.US,D,20140514,000000,11.48,11.62,11.25,11.31,580020,0
+TTI.US,D,20140515,000000,11.22,11.26,10.9,11.21,514395,0
+TTI.US,D,20140516,000000,11.18,11.32,11.07,11.23,410624,0
+TTI.US,D,20140519,000000,11.13,11.41,11.1,11.34,274731,0
+TTI.US,D,20140520,000000,11.32,11.32,11.01,11.16,548791,0
+TTI.US,D,20140521,000000,11.24,11.33,11.12,11.27,316532,0
+TTI.US,D,20140522,000000,11.27,11.32,11.14,11.3,438276,0
+TTI.US,D,20140523,000000,11.34,11.45,11.31,11.34,353469,0
+TTI.US,D,20140527,000000,11.38,11.51,11.3,11.45,315079,0
+TTI.US,D,20140528,000000,11.38,11.49,11.32,11.46,344114,0
+TTI.US,D,20140529,000000,11.51,11.56,11.38,11.51,246605,0
+TTI.US,D,20140530,000000,11.45,11.57,11.41,11.53,309541,0
+TTI.US,D,20140602,000000,11.55,11.55,11.23,11.42,445786,0
+TTI.US,D,20140603,000000,11.38,11.57,11.28,11.55,379833,0
+TTI.US,D,20140604,000000,11.51,11.55,11.35,11.45,656955,0
+TTI.US,D,20140605,000000,11.48,11.73,11.38,11.69,659265,0
+TTI.US,D,20140606,000000,11.74,11.98,11.74,11.96,564595,0
+TTI.US,D,20140609,000000,11.95,12.01,11.8,11.9,557071,0
+TTI.US,D,20140610,000000,11.87,11.87,11.7,11.74,331700,0
+TTI.US,D,20140611,000000,11.66,11.73,11.6,11.7,304035,0
+TTI.US,D,20140612,000000,11.66,11.8,11.63,11.68,396375,0
+TTI.US,D,20140613,000000,11.73,11.75,11.62,11.75,194960,0
+TTI.US,D,20140616,000000,11.69,11.75,11.62,11.71,188909,0
+TTI.US,D,20140617,000000,11.65,11.77,11.62,11.75,454613,0
+TTI.US,D,20140618,000000,11.74,11.79,11.67,11.76,284063,0
+TTI.US,D,20140619,000000,11.76,11.8,11.7,11.8,190126,0
+TTI.US,D,20140620,000000,11.85,11.94,11.76,11.82,530219,0
+TTI.US,D,20140623,000000,11.87,11.93,11.74,11.92,222445,0
+TTI.US,D,20140624,000000,11.84,12,11.58,11.59,407643,0
+TTI.US,D,20140625,000000,11.49,11.65,11.37,11.61,263252,0
+TTI.US,D,20140626,000000,11.65,11.65,11.47,11.59,268852,0
+TTI.US,D,20140627,000000,11.5,11.65,11.5,11.65,422129,0
+TTI.US,D,20140630,000000,11.63,11.79,11.53,11.78,296605,0
+TTI.US,D,20140701,000000,11.83,12.08,11.7,11.91,462857,0
+TTI.US,D,20140702,000000,11.89,12,11.69,11.77,276100,0
+TTI.US,D,20140703,000000,11.79,11.89,11.75,11.85,136241,0
+TTI.US,D,20140707,000000,11.76,11.8,11.55,11.58,340047,0
+TTI.US,D,20140708,000000,11.52,11.73,11.43,11.64,348278,0
+TTI.US,D,20140709,000000,11.68,11.77,11.63,11.72,393704,0
+TTI.US,D,20140710,000000,11.44,11.54,11.16,11.18,474386,0
+TTI.US,D,20140711,000000,11.15,11.15,11,11.01,446232,0
+TTI.US,D,20140714,000000,11.11,11.33,11.05,11.29,230032,0
+TTI.US,D,20140715,000000,11.26,11.42,10.99,11.09,417096,0
+TTI.US,D,20140716,000000,11.19,11.24,11.05,11.21,337338,0
+TTI.US,D,20140717,000000,11.19,11.2,10.97,10.99,407000,0
+TTI.US,D,20140718,000000,10.96,11.2,10.93,11.12,364875,0
+TTI.US,D,20140721,000000,11.45,11.84,11.45,11.76,582152,0
+TTI.US,D,20140722,000000,11.78,11.96,11.7,11.95,403695,0
+TTI.US,D,20140723,000000,11.93,11.99,11.8,11.97,613269,0
+TTI.US,D,20140724,000000,12.02,12.11,11.76,11.8,346443,0
+TTI.US,D,20140725,000000,11.73,11.75,11.55,11.58,313652,0
+TTI.US,D,20140728,000000,11.56,11.65,11.34,11.38,347584,0
+TTI.US,D,20140729,000000,11.37,11.52,11.33,11.35,287085,0
+TTI.US,D,20140730,000000,11.42,11.49,11.28,11.31,315832,0
+TTI.US,D,20140731,000000,11.16,11.17,10.97,11.01,499738,0
+TTI.US,D,20140801,000000,10.97,11.07,10.8,10.87,456205,0
+TTI.US,D,20140804,000000,10.88,11.13,10.75,11.09,298819,0
+TTI.US,D,20140805,000000,11.06,11.08,10.84,10.91,261231,0
+TTI.US,D,20140806,000000,10.81,11.16,10.81,10.92,200478,0
+TTI.US,D,20140807,000000,10.97,11.07,10.87,10.96,274110,0
+TTI.US,D,20140808,000000,9.61,11.12,9.25,11.11,1138546,0
+TTI.US,D,20140811,000000,11.15,11.23,11.02,11.12,460200,0
+TTI.US,D,20140812,000000,11.07,11.17,10.92,10.98,310804,0
+TTI.US,D,20140813,000000,11.01,11.25,11.01,11.23,225821,0
+TTI.US,D,20140814,000000,11.22,11.46,11.11,11.17,414404,0
+TTI.US,D,20140815,000000,11.28,11.41,11.18,11.4,468339,0
+TTI.US,D,20140818,000000,11.47,11.54,11.36,11.52,474883,0
+TTI.US,D,20140819,000000,11.53,11.62,11.41,11.5,263935,0
+TTI.US,D,20140820,000000,11.46,11.46,11.21,11.22,470745,0
+TTI.US,D,20140821,000000,11.21,11.21,10.97,11.07,632047,0
+TTI.US,D,20140822,000000,11.07,11.14,10.88,11.12,248939,0
+TTI.US,D,20140825,000000,11.22,11.3,11.09,11.21,176503,0
+TTI.US,D,20140826,000000,11.25,11.5,11.23,11.35,238419,0
+TTI.US,D,20140827,000000,11.67,11.95,11.56,11.81,502874,0
+TTI.US,D,20140828,000000,11.77,11.78,11.61,11.61,196249,0
+TTI.US,D,20140829,000000,11.7,11.81,11.6,11.8,286728,0
+TTI.US,D,20140902,000000,11.91,12.01,11.59,11.67,490674,0
+TTI.US,D,20140903,000000,11.72,11.96,11.62,11.72,357795,0
+TTI.US,D,20140904,000000,11.75,11.76,11.44,11.49,439662,0
+TTI.US,D,20140905,000000,11.44,11.7,11.43,11.69,269614,0
+TTI.US,D,20140908,000000,11.66,11.68,11.46,11.51,349485,0
+TTI.US,D,20140909,000000,11.53,11.57,11.27,11.3,403764,0
+TTI.US,D,20140910,000000,11.33,11.45,11.17,11.36,312871,0
+TTI.US,D,20140911,000000,11.26,11.66,11.22,11.64,385636,0
+TTI.US,D,20140912,000000,11.63,11.63,11.24,11.34,515902,0
+TTI.US,D,20140915,000000,11.37,11.52,11.22,11.46,353846,0
+TTI.US,D,20140916,000000,11.42,11.68,11.38,11.61,431445,0
+TTI.US,D,20140917,000000,11.6,11.78,11.47,11.54,265305,0
+TTI.US,D,20140918,000000,11.6,11.84,11.6,11.74,464383,0
+TTI.US,D,20140919,000000,11.75,11.85,11.37,11.6,816094,0
+TTI.US,D,20140922,000000,11.46,11.56,11.24,11.44,698118,0
+TTI.US,D,20140923,000000,11.43,11.52,11.27,11.44,446397,0
+TTI.US,D,20140924,000000,11.44,11.58,11.14,11.49,384016,0
+TTI.US,D,20140925,000000,11.48,11.48,11.15,11.23,337537,0
+TTI.US,D,20140926,000000,11.26,11.32,11.17,11.19,253487,0
+TTI.US,D,20140929,000000,11.06,11.2,11.02,11.16,251237,0
+TTI.US,D,20140930,000000,11.16,11.21,10.82,10.82,370004,0
+TTI.US,D,20141001,000000,10.85,10.96,10.51,10.52,329822,0
+TTI.US,D,20141002,000000,10.47,10.52,10.15,10.33,377071,0
+TTI.US,D,20141003,000000,10.42,10.47,10.15,10.23,481064,0
+TTI.US,D,20141006,000000,10.29,10.41,10.1,10.21,286975,0
+TTI.US,D,20141007,000000,10.11,10.47,10,10.17,455312,0
+TTI.US,D,20141008,000000,10.14,10.17,9.75,10.11,759443,0
+TTI.US,D,20141009,000000,10.08,10.15,9.63,9.63,934398,0
+TTI.US,D,20141010,000000,9.57,9.58,9.11,9.2,1107268,0
+TTI.US,D,20141013,000000,9.2,9.36,8.92,8.94,844063,0
+TTI.US,D,20141014,000000,9,9.33,8.86,8.96,525849,0
+TTI.US,D,20141015,000000,8.95,9.45,8.66,9.41,593265,0
+TTI.US,D,20141016,000000,9.11,9.68,9.1,9.57,516077,0
+TTI.US,D,20141017,000000,9.75,9.85,9.05,9.15,633107,0
+TTI.US,D,20141020,000000,9.08,9.34,9.06,9.15,578978,0
+TTI.US,D,20141021,000000,9.16,9.47,9.14,9.46,613147,0
+TTI.US,D,20141022,000000,9.46,9.67,9.21,9.22,361341,0
+TTI.US,D,20141023,000000,9.33,9.6,9.21,9.55,350404,0
+TTI.US,D,20141024,000000,9.55,9.55,9.27,9.48,267931,0
+TTI.US,D,20141027,000000,9.27,9.33,9.02,9.09,311749,0
+TTI.US,D,20141028,000000,9.22,9.5,9.08,9.47,330177,0
+TTI.US,D,20141029,000000,9.48,9.79,9.43,9.5,392181,0
+TTI.US,D,20141030,000000,9.44,9.57,9.12,9.32,338563,0
+TTI.US,D,20141031,000000,9.63,9.63,9.22,9.53,529265,0
+TTI.US,D,20141103,000000,9.51,9.78,9.41,9.43,455135,0
+TTI.US,D,20141104,000000,9.28,9.28,8.7,8.74,414845,0
+TTI.US,D,20141105,000000,8.84,9.14,8.73,9.02,336566,0
+TTI.US,D,20141106,000000,9.01,9.25,8.8,9.23,331820,0
+TTI.US,D,20141107,000000,7.77,8.98,7.53,8.96,873405,0
+TTI.US,D,20141110,000000,8.92,9.17,8.47,8.58,764756,0
+TTI.US,D,20141111,000000,8.46,8.74,8.38,8.7,661674,0
+TTI.US,D,20141112,000000,8.52,8.75,8.51,8.54,577400,0
+TTI.US,D,20141113,000000,8.5,8.54,8.13,8.39,504170,0
+TTI.US,D,20141114,000000,8.44,8.57,8.3,8.36,607740,0
+TTI.US,D,20141117,000000,8.34,8.37,8.09,8.14,497898,0
+TTI.US,D,20141118,000000,8.14,8.35,8.09,8.16,734625,0
+TTI.US,D,20141119,000000,8.11,8.11,7.87,7.97,501984,0
+TTI.US,D,20141120,000000,7.9,8.25,7.9,8.21,400036,0
+TTI.US,D,20141121,000000,8.35,8.43,8.15,8.24,487217,0
+TTI.US,D,20141124,000000,8.25,8.44,8.2,8.26,374287,0
+TTI.US,D,20141125,000000,8.22,8.26,7.89,8.03,712858,0
+TTI.US,D,20141126,000000,8.03,8.03,7.84,7.89,838117,0
+TTI.US,D,20141128,000000,7.67,7.67,6.35,6.35,569184,0
+TTI.US,D,20141201,000000,6.38,6.38,5.65,5.68,1386321,0
+TTI.US,D,20141202,000000,5.66,5.73,5.5,5.52,1144951,0
+TTI.US,D,20141203,000000,5.56,5.89,5.29,5.33,1387589,0
+TTI.US,D,20141204,000000,5.31,5.48,5.26,5.3,1316776,0
+TTI.US,D,20141205,000000,5.31,5.71,5.27,5.7,830163,0
+TTI.US,D,20141208,000000,5.65,5.77,5.16,5.16,846560,0
+TTI.US,D,20141209,000000,5.36,6.51,5.35,5.82,1841803,0
+TTI.US,D,20141210,000000,5.76,5.82,5.4,5.5,807466,0
+TTI.US,D,20141211,000000,5.53,5.66,5.37,5.4,548866,0
+TTI.US,D,20141212,000000,5.06,5.21,4.9,5.06,665844,0
+TTI.US,D,20141215,000000,5.12,5.41,5.02,5.02,905847,0
+TTI.US,D,20141216,000000,5.16,5.45,4.98,5.44,1681496,0
+TTI.US,D,20141217,000000,5.43,6.31,5.36,6.25,1222255,0
+TTI.US,D,20141218,000000,6.32,6.41,6.08,6.26,1446903,0
+TTI.US,D,20141219,000000,6.31,6.87,6.16,6.87,1777319,0
+TTI.US,D,20141222,000000,6.68,6.68,6.27,6.58,699737,0
+TTI.US,D,20141223,000000,6.61,6.79,6.45,6.57,729457,0
+TTI.US,D,20141224,000000,6.47,6.63,6.26,6.57,509822,0
+TTI.US,D,20141226,000000,6.66,6.89,6.53,6.66,486012,0
+TTI.US,D,20141229,000000,6.66,6.97,6.63,6.79,678023,0
+TTI.US,D,20141230,000000,6.78,6.86,6.62,6.73,520230,0
+TTI.US,D,20141231,000000,6.67,6.88,6.46,6.68,793711,0
+TTI.US,D,20150102,000000,6.66,6.8,6.44,6.56,761195,0
+TTI.US,D,20150105,000000,6.43,6.45,5.94,6.02,658936,0
+TTI.US,D,20150106,000000,6.01,6.12,5.75,5.87,465627,0
+TTI.US,D,20150107,000000,5.95,6,5.69,5.87,452785,0
+TTI.US,D,20150108,000000,5.94,6.17,5.85,6.06,1075211,0
+TTI.US,D,20150109,000000,6.08,6.26,5.96,6.11,620989,0
+TTI.US,D,20150112,000000,5.99,6.06,5.84,5.99,538066,0
+TTI.US,D,20150113,000000,6.01,6.03,5.55,5.66,484988,0
+TTI.US,D,20150114,000000,5.56,5.71,5.3,5.5,953827,0
+TTI.US,D,20150115,000000,5.6,5.69,5.39,5.4,603470,0
+TTI.US,D,20150116,000000,5.39,5.65,5.39,5.61,487946,0
+TTI.US,D,20150120,000000,5.55,5.63,5.41,5.57,228692,0
+TTI.US,D,20150121,000000,5.59,5.95,5.58,5.93,347929,0
+TTI.US,D,20150122,000000,5.99,6.05,5.74,5.9,449596,0
+TTI.US,D,20150123,000000,5.88,6.09,5.83,5.84,433198,0
+TTI.US,D,20150126,000000,5.85,5.87,5.73,5.77,446767,0
+TTI.US,D,20150127,000000,5.72,5.88,5.59,5.74,409267,0
+TTI.US,D,20150128,000000,5.75,5.77,5.09,5.1,402342,0
+TTI.US,D,20150129,000000,5.08,5.18,4.87,5.07,567120,0
+TTI.US,D,20150130,000000,5.01,5.16,4.91,4.94,1263691,0
+TTI.US,D,20150202,000000,5.02,5.07,4.9,5,992633,0
+TTI.US,D,20150203,000000,5.11,5.16,4.89,5.01,3249098,0
+TTI.US,D,20150204,000000,4.93,5.24,4.9,5.18,1925571,0
+TTI.US,D,20150205,000000,5.24,5.44,5.24,5.35,1039369,0
+TTI.US,D,20150206,000000,5.41,5.48,5.27,5.39,736919,0
+TTI.US,D,20150209,000000,5.39,5.84,5.39,5.74,1044184,0
+TTI.US,D,20150210,000000,5.74,5.74,5.31,5.34,731741,0
+TTI.US,D,20150211,000000,5.21,5.24,4.91,5.11,690703,0
+TTI.US,D,20150212,000000,5.2,5.27,4.98,5.05,728116,0
+TTI.US,D,20150213,000000,5.1,5.14,4.95,5.09,956475,0
+TTI.US,D,20150217,000000,5.08,5.1,4.9,5.03,904563,0
+TTI.US,D,20150218,000000,4.97,5.23,4.93,5.11,1408950,0
+TTI.US,D,20150219,000000,4.98,5.15,4.88,5.1,998266,0
+TTI.US,D,20150220,000000,5.08,5.2,5.08,5.12,1321196,0
+TTI.US,D,20150223,000000,5.04,5.11,4.83,5.06,1009518,0
+TTI.US,D,20150224,000000,5.09,5.14,4.85,4.9,844748,0
+TTI.US,D,20150225,000000,4.91,4.94,4.72,4.92,2109065,0
+TTI.US,D,20150226,000000,4.92,5.1,4.89,4.98,1868374,0
+TTI.US,D,20150227,000000,5.3,6.84,5.23,5.97,4840683,0
+TTI.US,D,20150302,000000,5.94,5.97,5.32,5.49,1716900,0
+TTI.US,D,20150303,000000,5.45,5.88,5.25,5.69,1447900,0
+TTI.US,D,20150304,000000,5.64,5.71,5.33,5.55,1295300,0
+TTI.US,D,20150305,000000,5.55,5.57,5.42,5.52,673400,0
+TTI.US,D,20150306,000000,5.46,5.59,5.36,5.38,543300,0
+TTI.US,D,20150309,000000,5.32,5.43,5.06,5.22,938200,0
+TTI.US,D,20150310,000000,5.17,5.43,5.17,5.2,842800,0
+TTI.US,D,20150311,000000,5.23,5.36,5.17,5.29,720700,0
+TTI.US,D,20150312,000000,5.31,5.47,5.19,5.21,629300,0
+TTI.US,D,20150313,000000,5.11,5.39,5.05,5.34,559100,0
+TTI.US,D,20150316,000000,5.36,5.36,5.13,5.2,523600,0
+TTI.US,D,20150317,000000,5.18,5.36,5.12,5.32,1076000,0
+TTI.US,D,20150318,000000,5.25,5.66,5.21,5.6,1172400,0
+TTI.US,D,20150319,000000,5.51,5.66,5.46,5.64,1451300,0
+TTI.US,D,20150320,000000,5.69,5.94,5.58,5.91,1620000,0
+TTI.US,D,20150323,000000,5.8,5.98,5.7,5.7,809500,0
+TTI.US,D,20150324,000000,5.7,5.81,5.6,5.76,526200,0
+TTI.US,D,20150325,000000,5.82,6.25,5.8,6.09,1747300,0
+TTI.US,D,20150326,000000,6.17,6.34,5.87,5.95,876400,0
+TTI.US,D,20150327,000000,5.93,5.93,5.65,5.84,1028800,0
+TTI.US,D,20150330,000000,6.07,6.1,5.89,6.05,611200,0
+TTI.US,D,20150331,000000,5.97,6.25,5.91,6.18,1044024,0
+TTI.US,D,20150401,000000,6.21,6.61,6.19,6.58,898900,0
+TTI.US,D,20150402,000000,6.57,6.7,6.36,6.59,1102400,0
+TTI.US,D,20150406,000000,6.62,6.86,6.52,6.75,1009600,0
+TTI.US,D,20150407,000000,6.75,6.94,6.56,6.69,778286,0
+TTI.US,D,20150408,000000,6.7,6.84,6.51,6.78,1804100,0
+TTI.US,D,20150409,000000,6.82,7.15,6.8,6.96,920348,0
+TTI.US,D,20150410,000000,6.99,7.18,6.88,6.96,1010700,0
+TTI.US,D,20150413,000000,6.99,7.02,6.84,6.9,946200,0
+TTI.US,D,20150414,000000,6.89,7.17,6.87,7.01,1265100,0
+TTI.US,D,20150415,000000,7.08,7.42,7,7.27,1423261,0
+TTI.US,D,20150416,000000,7.21,7.44,7.13,7.26,1342945,0
+TTI.US,D,20150417,000000,7.23,7.39,7.15,7.27,875200,0
+TTI.US,D,20150420,000000,7.29,7.44,7.22,7.29,430977,0
+TTI.US,D,20150421,000000,7.28,7.35,7.02,7.17,505555,0
+TTI.US,D,20150422,000000,7.22,7.3,7.04,7.15,470134,0
+TTI.US,D,20150423,000000,7.19,7.32,7.12,7.25,647300,0
+TTI.US,D,20150424,000000,7.24,7.31,6.95,7.01,611202,0
+TTI.US,D,20150427,000000,7.03,7.33,7.03,7.19,703000,0
+TTI.US,D,20150428,000000,7.18,7.25,6.99,7.14,827900,0
+TTI.US,D,20150429,000000,7.13,7.52,7.04,7.35,969700,0
+TTI.US,D,20150430,000000,7.4,7.46,7.21,7.22,886800,0
+TTI.US,D,20150501,000000,7.23,7.37,7.13,7.19,772800,0
+TTI.US,D,20150504,000000,7.21,7.24,7.01,7.15,935600,0
+TTI.US,D,20150505,000000,7.16,7.31,7.02,7.05,830400,0
+TTI.US,D,20150506,000000,7.14,7.21,6.97,7.01,581497,0
+TTI.US,D,20150507,000000,6.97,7.04,6.42,6.47,1240614,0
+TTI.US,D,20150508,000000,6.56,7.04,6.56,6.83,2314600,0
+TTI.US,D,20150511,000000,6.97,6.99,6.71,6.92,1010600,0
+TTI.US,D,20150512,000000,6.88,7.13,6.8,7.09,798873,0
+TTI.US,D,20150513,000000,7.16,7.16,6.95,6.97,561300,0
+TTI.US,D,20150514,000000,7.01,7.06,6.83,6.86,465200,0
+TTI.US,D,20150515,000000,6.84,6.9,6.65,6.75,864921,0
+TTI.US,D,20150518,000000,6.7,6.75,6.55,6.71,496743,0
+TTI.US,D,20150519,000000,6.63,6.63,6.45,6.54,371200,0
+TTI.US,D,20150520,000000,6.57,6.7,6.47,6.68,413000,0
+TTI.US,D,20150521,000000,6.7,6.97,6.7,6.85,640400,0
+TTI.US,D,20150522,000000,6.78,6.84,6.59,6.66,370200,0
+TTI.US,D,20150526,000000,6.58,6.59,6.27,6.34,355291,0
+TTI.US,D,20150527,000000,6.31,6.46,6.24,6.45,356400,0
+TTI.US,D,20150528,000000,6.44,6.44,6.26,6.42,539596,0
+TTI.US,D,20150529,000000,6.41,6.47,6.27,6.29,784400,0
+TTI.US,D,20150601,000000,6.29,6.31,6.18,6.27,509385,0
+TTI.US,D,20150602,000000,6.35,6.49,6.33,6.39,706820,0
+TTI.US,D,20150603,000000,6.38,6.61,6.37,6.55,741900,0
+TTI.US,D,20150604,000000,6.49,6.53,6.33,6.37,275800,0
+TTI.US,D,20150605,000000,6.33,6.57,6.31,6.55,394200,0
+TTI.US,D,20150608,000000,6.5,6.57,6.41,6.45,299700,0
+TTI.US,D,20150609,000000,6.52,6.59,6.4,6.44,320773,0
+TTI.US,D,20150610,000000,6.55,7.03,6.52,6.96,839243,0
+TTI.US,D,20150611,000000,6.97,6.97,6.67,6.84,427395,0
+TTI.US,D,20150612,000000,6.8,6.86,6.72,6.75,345500,0
+TTI.US,D,20150615,000000,6.67,6.8,6.57,6.65,344300,0
+TTI.US,D,20150616,000000,6.62,6.68,6.4,6.59,431700,0
+TTI.US,D,20150617,000000,6.66,6.88,6.66,6.75,378700,0
+TTI.US,D,20150618,000000,6.76,6.77,6.41,6.48,426700,0
+TTI.US,D,20150619,000000,6.46,6.51,6.11,6.17,902900,0
+TTI.US,D,20150622,000000,6.2,6.28,6.08,6.2,472900,0
+TTI.US,D,20150623,000000,6.19,6.3,6.11,6.26,316565,0
+TTI.US,D,20150624,000000,6.2,6.4,6.2,6.22,572600,0
+TTI.US,D,20150625,000000,6.24,6.25,6.05,6.09,374700,0
+TTI.US,D,20150626,000000,6.09,6.21,5.85,6.2,1655000,0
+TTI.US,D,20150629,000000,6.13,6.36,6.03,6.32,805800,0
+TTI.US,D,20150630,000000,6.37,6.4,6.27,6.38,436753,0
+TTI.US,D,20150701,000000,6.4,6.42,5.94,6.02,782800,0
+TTI.US,D,20150702,000000,6.07,6.23,5.96,6.17,466800,0
+TTI.US,D,20150706,000000,6.03,6.2,5.9,5.99,788800,0
+TTI.US,D,20150707,000000,6.01,6.27,5.77,6.16,761100,0
+TTI.US,D,20150708,000000,6.11,6.27,5.88,5.98,560000,0
+TTI.US,D,20150709,000000,6.14,6.32,6.01,6.22,637500,0
+TTI.US,D,20150710,000000,6.27,6.4,6.06,6.07,449600,0
+TTI.US,D,20150713,000000,6.06,6.22,5.96,6.15,523000,0
+TTI.US,D,20150714,000000,6.14,6.49,6.09,6.35,385878,0
+TTI.US,D,20150715,000000,6.26,6.36,6.16,6.17,489357,0
+TTI.US,D,20150716,000000,6.19,6.29,5.87,5.9,544100,0
+TTI.US,D,20150717,000000,5.9,5.92,5.57,5.72,862000,0
+TTI.US,D,20150720,000000,5.68,5.77,5.53,5.61,407600,0
+TTI.US,D,20150721,000000,5.62,5.77,5.53,5.54,385900,0
+TTI.US,D,20150722,000000,5.49,5.49,5.17,5.2,451100,0
+TTI.US,D,20150723,000000,5.22,5.34,4.96,5.3,986900,0
+TTI.US,D,20150724,000000,5.21,5.28,4.98,5,814900,0
+TTI.US,D,20150727,000000,4.93,4.98,4.82,4.87,551600,0
+TTI.US,D,20150728,000000,4.93,4.97,4.79,4.88,867100,0
+TTI.US,D,20150729,000000,4.85,5.05,4.85,4.95,998500,0
+TTI.US,D,20150730,000000,4.94,5.08,4.87,4.89,464600,0
+TTI.US,D,20150731,000000,4.91,4.91,4.72,4.76,386100,0
+TTI.US,D,20150803,000000,4.73,4.9,4.62,4.71,540754,0
+TTI.US,D,20150804,000000,4.72,4.82,4.63,4.78,661100,0
+TTI.US,D,20150805,000000,4.91,4.97,4.78,4.88,687700,0
+TTI.US,D,20150806,000000,4.84,5.03,4.79,5,962297,0
+TTI.US,D,20150807,000000,5.93,6.65,5.12,5.19,3163000,0
+TTI.US,D,20150810,000000,5.39,7.57,5.38,6.87,5154900,0
+TTI.US,D,20150811,000000,6.52,7.28,6.42,7.2,2605313,0
+TTI.US,D,20150812,000000,7.11,7.45,7.01,7.34,1619700,0
+TTI.US,D,20150813,000000,7.26,7.48,7.2,7.43,1010600,0
+TTI.US,D,20150814,000000,7.3,7.64,7.3,7.49,938900,0
+TTI.US,D,20150817,000000,7.45,7.64,7.3,7.49,989500,0
+TTI.US,D,20150818,000000,7.44,7.5,7.22,7.31,899600,0
+TTI.US,D,20150819,000000,7.27,7.39,6.85,7.05,896400,0
+TTI.US,D,20150820,000000,7.06,7.2,6.89,6.9,660900,0
+TTI.US,D,20150821,000000,6.76,6.98,6.63,6.78,918400,0
+TTI.US,D,20150824,000000,6.49,6.92,6.38,6.45,809632,0
+TTI.US,D,20150825,000000,6.64,6.69,6.46,6.47,910000,0
+TTI.US,D,20150826,000000,6.59,6.74,6.43,6.61,624500,0
+TTI.US,D,20150827,000000,6.72,7.08,6.66,7.06,900200,0
+TTI.US,D,20150828,000000,7.03,7.52,6.93,7.39,729400,0
+TTI.US,D,20150831,000000,7.2,7.75,7.09,7.69,868600,0
+TTI.US,D,20150901,000000,7.4,7.76,7.18,7.24,723700,0
+TTI.US,D,20150902,000000,7.4,7.56,7.14,7.5,840600,0
+TTI.US,D,20150903,000000,7.42,7.62,7.26,7.38,566700,0
+TTI.US,D,20150904,000000,7.22,7.4,7.22,7.27,425400,0
+TTI.US,D,20150908,000000,7.35,7.5,7.16,7.3,629800,0
+TTI.US,D,20150909,000000,7.35,7.69,7.05,7.16,714700,0
+TTI.US,D,20150910,000000,7.09,7.32,6.97,7.21,390926,0
+TTI.US,D,20150911,000000,7.06,7.17,6.84,6.95,484700,0
+TTI.US,D,20150914,000000,6.87,6.96,6.65,6.8,340800,0
+TTI.US,D,20150915,000000,6.77,7.08,6.77,6.91,347400,0
+TTI.US,D,20150916,000000,6.97,7.28,6.96,7.03,526400,0
+TTI.US,D,20150917,000000,7,7.31,6.89,7.01,643930,0
+TTI.US,D,20150918,000000,6.88,6.92,6.68,6.83,1478700,0
+TTI.US,D,20150921,000000,6.86,6.99,6.67,6.83,605300,0
+TTI.US,D,20150922,000000,6.72,6.94,6.64,6.75,397700,0
+TTI.US,D,20150923,000000,6.8,6.82,6.53,6.55,385600,0
+TTI.US,D,20150924,000000,6.51,6.67,6.42,6.56,423018,0
+TTI.US,D,20150925,000000,6.59,6.65,6.21,6.31,641400,0
+TTI.US,D,20150928,000000,6.29,6.3,6.08,6.09,406726,0
+TTI.US,D,20150929,000000,6.09,6.32,5.99,6,554300,0
+TTI.US,D,20150930,000000,6.04,6.08,5.74,5.91,520900,0
+TTI.US,D,20151001,000000,6.02,6.18,5.79,5.8,475200,0
+TTI.US,D,20151002,000000,5.69,6.26,5.66,6.25,420400,0
+TTI.US,D,20151005,000000,6.32,6.56,6.19,6.49,423402,0
+TTI.US,D,20151006,000000,6.51,6.89,6.49,6.81,512500,0
+TTI.US,D,20151007,000000,6.92,7.13,6.51,6.72,694500,0
+TTI.US,D,20151008,000000,6.72,7.03,6.58,6.99,638600,0
+TTI.US,D,20151009,000000,7.01,7.49,6.94,7.37,759700,0
+TTI.US,D,20151012,000000,7.39,7.39,6.63,6.97,541774,0
+TTI.US,D,20151013,000000,6.88,7.24,6.85,6.95,292800,0
+TTI.US,D,20151014,000000,6.89,7.23,6.89,7.07,561500,0
+TTI.US,D,20151015,000000,7.05,7.33,6.93,7.32,341100,0
+TTI.US,D,20151016,000000,7.3,7.32,6.94,7.12,437800,0
+TTI.US,D,20151019,000000,7.13,7.2,6.8,6.87,580884,0
+TTI.US,D,20151020,000000,6.95,7.13,6.82,7.1199,263440,0
+TTI.US,D,20151021,000000,7.06,7.1,6.83,6.84,337600,0
+TTI.US,D,20151022,000000,6.9,7.13,6.79,6.94,399800,0
+TTI.US,D,20151023,000000,6.89,7.08,6.75,6.98,394400,0
+TTI.US,D,20151026,000000,6.95,6.96,6.6,6.67,308200,0
+TTI.US,D,20151027,000000,6.57,6.75,6.41,6.51,332000,0
+TTI.US,D,20151028,000000,6.59,6.87,6.55,6.84,476400,0
+TTI.US,D,20151029,000000,6.8,6.96,6.53,6.6,613500,0
+TTI.US,D,20151030,000000,6.64,6.79,6.38,6.74,452500,0
+TTI.US,D,20151102,000000,6.69,7.09,6.69,7.02,511194,0
+TTI.US,D,20151103,000000,7.05,7.34,7.05,7.08,748800,0
+TTI.US,D,20151104,000000,7.09,7.21,6.87,7.1,789918,0
+TTI.US,D,20151105,000000,7.06,7.23,6.84,6.89,513400,0
+TTI.US,D,20151106,000000,7.67,7.95,7.01,7.95,1778200,0
+TTI.US,D,20151109,000000,7.96,8.02,7.64,7.84,1164640,0
+TTI.US,D,20151110,000000,8.28,8.85,8.19,8.8,2692500,0
+TTI.US,D,20151111,000000,8.81,8.86,8.33,8.61,724700,0
+TTI.US,D,20151112,000000,8.57,8.73,8.42,8.49,747000,0
+TTI.US,D,20151113,000000,8.43,8.84,8.34,8.71,1185100,0
+TTI.US,D,20151116,000000,8.77,9.06,8.54,9.02,1522800,0
+TTI.US,D,20151117,000000,9.01,9.09,8.65,8.69,724200,0
+TTI.US,D,20151118,000000,8.79,9.09,8.75,9.01,594000,0
+TTI.US,D,20151119,000000,8.9,9.02,8.62,8.79,513600,0
+TTI.US,D,20151120,000000,8.79,9.06,8.76,8.83,868500,0
+TTI.US,D,20151123,000000,8.83,9.09,8.71,9.07,921000,0
+TTI.US,D,20151124,000000,9.08,9.4,9.08,9.14,712500,0
+TTI.US,D,20151125,000000,9.08,9.36,8.98,9.22,671300,0
+TTI.US,D,20151127,000000,9.07,9.32,8.93,9.06,230200,0
+TTI.US,D,20151130,000000,9.2,9.39,9.18,9.32,1053500,0
+TTI.US,D,20151201,000000,9.25,9.44,9.07,9.28,941663,0
+TTI.US,D,20151202,000000,9.19,9.39,8.7,8.9,1752506,0
+TTI.US,D,20151203,000000,9.01,9.23,8.86,9.22,1531252,0
+TTI.US,D,20151204,000000,9.02,9.06,8.48,8.52,1002700,0
+TTI.US,D,20151207,000000,8.34,8.36,8.09,8.21,844400,0
+TTI.US,D,20151208,000000,8.05,8.64,8.03,8.56,1024420,0
+TTI.US,D,20151209,000000,8.59,8.81,8.29,8.51,781600,0
+TTI.US,D,20151210,000000,8.44,8.77,8.44,8.58,555200,0
+TTI.US,D,20151211,000000,8.27,8.41,8.13,8.22,809800,0
+TTI.US,D,20151214,000000,8.17,8.22,7.82,8.02,855522,0
+TTI.US,D,20151215,000000,8.15,8.58,8.07,8.45,858700,0
+TTI.US,D,20151216,000000,8.3,8.54,7.83,8.07,956000,0
+TTI.US,D,20151217,000000,8,8.12,7.73,7.78,770900,0
+TTI.US,D,20151218,000000,7.78,8.04,7.57,7.63,2559800,0
+TTI.US,D,20151221,000000,7.56,7.72,7.32,7.46,830000,0
+TTI.US,D,20151222,000000,7.52,7.75,7.39,7.69,606915,0
+TTI.US,D,20151223,000000,7.88,7.99,7.66,7.99,608900,0
+TTI.US,D,20151224,000000,7.96,8.17,7.92,8,333306,0
+TTI.US,D,20151228,000000,7.85,7.85,7.49,7.54,467464,0
+TTI.US,D,20151229,000000,7.72,7.76,7.49,7.61,475567,0
+TTI.US,D,20151230,000000,7.5,7.71,7.42,7.46,495623,0
+TTI.US,D,20151231,000000,7.45,7.66,7.4,7.52,709555,0
+TTI.US,D,20160104,000000,7.56,7.81,7.34,7.48,1292230,0
+TTI.US,D,20160105,000000,7.59,7.64,7.26,7.36,938701,0
+TTI.US,D,20160106,000000,7.13,7.28,6.99,7.01,864212,0
+TTI.US,D,20160107,000000,6.85,6.94,6.5,6.57,893471,0
+TTI.US,D,20160108,000000,6.66,6.68,6.27,6.34,1414781,0
+TTI.US,D,20160111,000000,6.37,6.4,6.02,6.14,917497,0
+TTI.US,D,20160112,000000,6.25,6.26,5.62,5.75,1316863,0
+TTI.US,D,20160113,000000,5.82,5.96,5.42,5.43,1291152,0
+TTI.US,D,20160114,000000,5.46,5.58,5.145,5.55,2107662,0
+TTI.US,D,20160115,000000,5.28,5.8,5.2,5.78,1256532,0
+TTI.US,D,20160119,000000,5.81,5.81,5.2,5.35,1257000,0
+TTI.US,D,20160120,000000,5.24,5.6,5.12,5.49,1445109,0
+TTI.US,D,20160121,000000,5.42,5.69,5.36,5.46,1025214,0
+TTI.US,D,20160122,000000,5.68,5.82,5.39,5.63,831460,0
+TTI.US,D,20160125,000000,5.46,5.7,5.16,5.16,754213,0
+TTI.US,D,20160126,000000,5.36,5.69,5.16,5.66,1103973,0
+TTI.US,D,20160127,000000,5.58,5.77,5.41,5.48,1450295,0
+TTI.US,D,20160128,000000,5.77,6.22,5.71,5.91,866841,0
+TTI.US,D,20160129,000000,5.92,6.21,5.9,6.19,966944,0
+TTI.US,D,20160201,000000,6.01,6.16,5.82,5.88,695254,0
+TTI.US,D,20160202,000000,5.76,5.79,5.625,5.7,507943,0
+TTI.US,D,20160203,000000,5.86,6.065,5.62,5.99,633251,0
+TTI.US,D,20160204,000000,6.08,6.36,5.875,5.99,1400190,0
+TTI.US,D,20160205,000000,5.89,6,5.64,5.69,769094,0
+TTI.US,D,20160208,000000,5.57,5.97,5.52,5.72,800496,0
+TTI.US,D,20160209,000000,5.57,5.62,4.975,5,906334,0
+TTI.US,D,20160210,000000,5,5.23,4.81,4.82,632005,0
+TTI.US,D,20160211,000000,4.77,4.83,4.62,4.72,1125969,0
+TTI.US,D,20160212,000000,4.75,5,4.65,4.9,710215,0
+TTI.US,D,20160216,000000,5.02,5.09,4.9,5.07,720180,0
+TTI.US,D,20160217,000000,5.15,5.39,5.14,5.27,734766,0
+TTI.US,D,20160218,000000,5.32,5.4,5.12,5.15,719845,0
+TTI.US,D,20160219,000000,5.09,5.205,5.005,5.15,504672,0
+TTI.US,D,20160222,000000,5.29,5.535,5.22,5.5,780825,0
+TTI.US,D,20160223,000000,5.44,5.545,5.11,5.16,750573,0
+TTI.US,D,20160224,000000,5,5.39,4.76,5.37,1568904,0
+TTI.US,D,20160225,000000,5.36,5.49,5.01,5.36,1377170,0
+TTI.US,D,20160226,000000,5.58,5.87,5.03,5.47,2031715,0
+TTI.US,D,20160229,000000,5.38,5.41,4.78,5.04,2021069,0
+TTI.US,D,20160301,000000,5.07,5.29,5.01,5.19,1314087,0
+TTI.US,D,20160302,000000,5.15,5.73,5.09,5.72,1094756,0
+TTI.US,D,20160303,000000,5.69,6.04,5.68,5.91,879008,0
+TTI.US,D,20160304,000000,6,6.22,5.74,5.92,1490943,0
+TTI.US,D,20160307,000000,5.94,6.3,5.94,6.18,1415174,0
+TTI.US,D,20160308,000000,6.09,6.15,5.815,5.99,1163860,0
+TTI.US,D,20160309,000000,6.14,6.195,5.84,6.14,898280,0
+TTI.US,D,20160310,000000,6.14,6.275,5.99,6.15,829531,0
+TTI.US,D,20160311,000000,6.26,6.665,6.26,6.63,806037,0
+TTI.US,D,20160314,000000,6.47,6.67,6.38,6.58,687429,0
+TTI.US,D,20160315,000000,6.45,6.52,6.19,6.43,530667,0
+TTI.US,D,20160316,000000,6.49,6.76,6.47,6.72,637928,0
+TTI.US,D,20160317,000000,6.8,6.89,6.61,6.83,950513,0
+TTI.US,D,20160318,000000,6.9,6.96,6.315,6.41,1866810,0
+TTI.US,D,20160321,000000,6.37,6.76,6.354,6.53,903564,0
+TTI.US,D,20160322,000000,6.44,6.49,6.29,6.35,609990,0
+TTI.US,D,20160323,000000,6.23,6.37,5.915,5.92,847430,0
+TTI.US,D,20160324,000000,5.83,6.18,5.67,6.18,589418,0
+TTI.US,D,20160328,000000,6.06,6.19,5.76,5.99,865847,0
+TTI.US,D,20160329,000000,5.88,6.26,5.77,6.17,670546,0
+TTI.US,D,20160330,000000,6.27,6.43,6.085,6.19,745964,0
+TTI.US,D,20160331,000000,6.21,6.52,6.21,6.35,685691,0
+TTI.US,D,20160401,000000,6.15,6.26,6.06,6.22,693473,0
+TTI.US,D,20160404,000000,6.2,6.37,5.9436,6.08,1248597,0
+TTI.US,D,20160405,000000,6,6.205,5.96,6.1,686125,0
+TTI.US,D,20160406,000000,6.15,6.37,5.99,6.33,644141,0
+TTI.US,D,20160407,000000,6.23,6.44,6.18,6.27,1342184,0
+TTI.US,D,20160408,000000,6.45,6.61,6.42,6.55,1046499,0
+TTI.US,D,20160411,000000,6.65,6.935,6.62,6.74,953620,0
+TTI.US,D,20160412,000000,6.77,6.86,6.65,6.84,890553,0
+TTI.US,D,20160413,000000,6.88,7.06,6.76,6.91,716010,0
+TTI.US,D,20160414,000000,6.93,6.98,6.76,6.91,513839,0
+TTI.US,D,20160415,000000,6.84,7.16,6.67,6.97,2290379,0
+TTI.US,D,20160418,000000,6.72,7.13,6.7,7.09,455663,0
+TTI.US,D,20160419,000000,7.16,7.415,7.138,7.32,787492,0
+TTI.US,D,20160420,000000,7.27,7.38,7.14,7.17,1892675,0
+TTI.US,D,20160421,000000,7.16,7.2911,7.06,7.14,1855350,0
+TTI.US,D,20160422,000000,7.18,7.58,7.18,7.51,1720680,0
+TTI.US,D,20160425,000000,7.44,7.53,7.06,7.13,796559,0
+TTI.US,D,20160426,000000,7.17,7.29,7.1,7.13,1494996,0
+TTI.US,D,20160427,000000,7.27,7.75,7.12,7.18,2488136,0
+TTI.US,D,20160428,000000,7.16,7.28,6.96,6.96,2492448,0
+TTI.US,D,20160429,000000,7,7.46,7,7.2,2526630,0
+TTI.US,D,20160502,000000,7.21,7.25,6.97,7.14,1079005,0
+TTI.US,D,20160503,000000,7.01,7.11,6.65,6.79,1077706,0
+TTI.US,D,20160504,000000,6.78,7.05,6.76,6.82,980362,0
+TTI.US,D,20160505,000000,6.9,7.01,6.5,6.52,1014679,0
+TTI.US,D,20160506,000000,6.43,6.68,6.18,6.2,1113648,0
+TTI.US,D,20160509,000000,5.76,5.89,4.65,5.07,4862076,0
+TTI.US,D,20160510,000000,5.2,5.83,5.15,5.5,2300247,0
+TTI.US,D,20160511,000000,5.44,5.52,5.17,5.4,1386587,0
+TTI.US,D,20160512,000000,5.49,5.735,5.355,5.49,1365428,0
+TTI.US,D,20160513,000000,5.35,5.5,5.05,5.07,1033443,0
+TTI.US,D,20160516,000000,5.3,5.35,5.15,5.29,1283743,0
+TTI.US,D,20160517,000000,5.29,5.52,5.29,5.37,806080,0
+TTI.US,D,20160518,000000,5.27,5.39,5.035,5.05,863003,0
+TTI.US,D,20160519,000000,5.02,5.1,4.911,5.03,1051054,0
+TTI.US,D,20160520,000000,5.05,5.16,4.93,5.08,682559,0
+TTI.US,D,20160523,000000,5,5.29,4.93,5.2,1063066,0
+TTI.US,D,20160524,000000,5.2,5.26,5.09,5.24,984497,0
+TTI.US,D,20160525,000000,5.28,5.61,5.28,5.55,990925,0
+TTI.US,D,20160526,000000,5.59,5.665,5.18,5.21,1878393,0
+TTI.US,D,20160527,000000,5.2,5.36,5.15,5.34,624054,0
+TTI.US,D,20160531,000000,5.36,5.515,5.36,5.47,903262,0
+TTI.US,D,20160601,000000,5.57,5.9,5.49,5.87,1276200,0
+TTI.US,D,20160602,000000,5.73,5.77,5.42,5.54,916259,0
+TTI.US,D,20160603,000000,5.58,5.61,5.34,5.6,1268945,0
+TTI.US,D,20160606,000000,5.69,6.15,5.69,6.11,994426,0
+TTI.US,D,20160607,000000,6.13,6.5,5.9807,6.46,1278236,0
+TTI.US,D,20160608,000000,6.54,6.68,6.41,6.51,837426,0
+TTI.US,D,20160609,000000,6.41,6.53,6.28,6.44,691808,0
+TTI.US,D,20160610,000000,6.41,6.64,6.325,6.57,1052164,0
+TTI.US,D,20160613,000000,6.5,6.58,6.36,6.4,842463,0
+TTI.US,D,20160614,000000,6.35,6.56,6.225,6.41,562769,0
+TTI.US,D,20160615,000000,6.37,6.575,6.22,6.38,859318,0
+TTI.US,D,20160616,000000,5.56,5.78,5.41,5.51,7705081,0
+TTI.US,D,20160617,000000,5.54,5.77,5.52,5.66,2996771,0
+TTI.US,D,20160620,000000,5.77,5.93,5.72,5.83,1922964,0
+TTI.US,D,20160621,000000,5.82,5.835,5.6,5.81,1098030,0
+TTI.US,D,20160622,000000,5.88,5.98,5.65,5.67,993357,0
+TTI.US,D,20160623,000000,5.84,6.21,5.77,6.19,1616077,0
+TTI.US,D,20160624,000000,5.89,6.05,5.85,6.02,3878852,0
+TTI.US,D,20160627,000000,5.88,5.88,5.37,5.54,1190940,0
+TTI.US,D,20160628,000000,5.67,5.9,5.64,5.87,697023,0
+TTI.US,D,20160629,000000,6.01,6.345,5.86,6.15,1807888,0
+TTI.US,D,20160630,000000,6.13,6.39,5.915,6.37,1956858,0
+TTI.US,D,20160701,000000,6.35,6.57,6.31,6.51,1262325,0
+TTI.US,D,20160705,000000,6.37,6.43,5.96,6.11,810006,0
+TTI.US,D,20160706,000000,6.04,6.27,6.02,6.18,871860,0
+TTI.US,D,20160707,000000,6.26,6.46,5.98,6.01,989567,0
+TTI.US,D,20160708,000000,6.1,6.23,6.04,6.15,987002,0
+TTI.US,D,20160711,000000,6.25,6.37,6.18,6.19,1139035,0
+TTI.US,D,20160712,000000,6.37,6.59,6.34,6.4,2268323,0
+TTI.US,D,20160713,000000,6.4,6.54,6.13,6.28,1150804,0
+TTI.US,D,20160714,000000,6.38,6.55,6.29,6.3,866348,0
+TTI.US,D,20160715,000000,6.38,6.39,6.23,6.27,597914,0
+TTI.US,D,20160718,000000,6.26,6.33,6.12,6.3,709332,0
+TTI.US,D,20160719,000000,6.24,6.3299,6.1,6.15,685909,0
+TTI.US,D,20160720,000000,6.1,6.255,5.81,6.21,1244055,0
+TTI.US,D,20160721,000000,6.2,6.42,6.1,6.12,828426,0
+TTI.US,D,20160722,000000,6.13,6.2,6.015,6.19,750721,0
+TTI.US,D,20160725,000000,6.12,6.14,6.02,6.07,806461,0
+TTI.US,D,20160726,000000,6.05,6.14,5.9,5.96,1548273,0
+TTI.US,D,20160727,000000,6.02,6.18,5.91,5.99,909084,0
+TTI.US,D,20160728,000000,5.98,6.095,5.72,5.82,914923,0
+TTI.US,D,20160729,000000,5.74,6.06,5.74,6.01,2250390,0
+TTI.US,D,20160801,000000,5.9,5.9,5.73,5.76,1520888,0
+TTI.US,D,20160802,000000,5.8,5.92,5.54,5.64,987953,0
+TTI.US,D,20160803,000000,5.62,5.885,5.57,5.83,976413,0
+TTI.US,D,20160804,000000,5.82,6.02,5.82,5.92,591208,0
+TTI.US,D,20160805,000000,5.93,6.33,5.86,6.3,1194382,0
+TTI.US,D,20160808,000000,6.36,6.645,6.14,6.16,1571084,0
+TTI.US,D,20160809,000000,6.17,6.31,5.95,6.19,1413095,0
+TTI.US,D,20160810,000000,6.19,6.23,5.92,5.94,945813,0
+TTI.US,D,20160811,000000,6.09,6.41,6.06,6.24,1907063,0
+TTI.US,D,20160812,000000,6.24,6.3,6,6.18,1151258,0
+TTI.US,D,20160815,000000,6.21,6.37,6.08,6.3,1463532,0
+TTI.US,D,20160816,000000,6.33,6.43,6.22,6.28,1130379,0
+TTI.US,D,20160817,000000,6.31,6.4,6.215,6.37,1017623,0
+TTI.US,D,20160818,000000,6.43,6.77,6.38,6.67,1012358,0
+TTI.US,D,20160819,000000,6.61,6.65,6.5399,6.61,655074,0
+TTI.US,D,20160822,000000,6.51,6.51,6.32,6.42,719895,0
+TTI.US,D,20160823,000000,6.44,6.625,6.43,6.53,677326,0
+TTI.US,D,20160824,000000,6.49,6.6,6.28,6.33,883567,0
+TTI.US,D,20160825,000000,6.39,6.485,6.23,6.27,863934,0
+TTI.US,D,20160826,000000,6.29,6.44,6.11,6.2,1068667,0
+TTI.US,D,20160829,000000,6.18,6.45,6.14,6.33,968217,0
+TTI.US,D,20160830,000000,6.32,6.43,6.165,6.21,592384,0
+TTI.US,D,20160831,000000,6.16,6.24,6,6.05,1073225,0
+TTI.US,D,20160901,000000,6.02,6.07,5.9,6.06,706885,0
+TTI.US,D,20160902,000000,6.17,6.27,6.125,6.22,517747,0
+TTI.US,D,20160906,000000,6.24,6.3,6.11,6.2,591398,0
+TTI.US,D,20160907,000000,6.22,6.3,6.13,6.28,714965,0
+TTI.US,D,20160908,000000,6.31,6.455,6.19,6.45,903854,0
+TTI.US,D,20160909,000000,6.31,6.39,6.08,6.08,767687,0
+TTI.US,D,20160912,000000,5.95,6.17,5.91,6.16,713013,0
+TTI.US,D,20160913,000000,6.01,6.04,5.74,5.8,948095,0
+TTI.US,D,20160914,000000,5.8,5.88,5.6741,5.75,738347,0
+TTI.US,D,20160915,000000,5.75,5.88,5.67,5.73,830527,0
+TTI.US,D,20160916,000000,5.65,5.7,5.535,5.65,919543,0
+TTI.US,D,20160919,000000,5.78,5.808,5.58,5.58,418256,0
+TTI.US,D,20160920,000000,5.61,5.65,5.48,5.49,392112,0
+TTI.US,D,20160921,000000,5.6,5.69,5.58,5.68,545264,0
+TTI.US,D,20160922,000000,5.84,5.85,5.68,5.75,757593,0
+TTI.US,D,20160923,000000,5.74,5.82,5.565,5.6,707500,0
+TTI.US,D,20160926,000000,5.62,5.71,5.51,5.52,533232,0
+TTI.US,D,20160927,000000,5.45,5.54,5.325,5.46,755338,0
+TTI.US,D,20160928,000000,5.48,5.92,5.47,5.91,1091418,0
+TTI.US,D,20160929,000000,5.98,6.135,5.905,5.97,1196555,0
+TTI.US,D,20160930,000000,6.18,6.18,5.96,6.11,890955,0
+TTI.US,D,20161003,000000,6.12,6.12,5.765,6.05,1084428,0
+TTI.US,D,20161004,000000,6.05,6.08,5.85,5.88,707779,0
+TTI.US,D,20161005,000000,6.01,6.08,5.96,6.03,601151,0
+TTI.US,D,20161006,000000,6.04,6.2,5.985,6.07,515794,0
+TTI.US,D,20161007,000000,6.07,6.12,5.925,5.94,499779,0
+TTI.US,D,20161010,000000,6.06,6.31,5.98,6.18,862589,0
+TTI.US,D,20161011,000000,6.15,6.2,5.98,6.1,564387,0
+TTI.US,D,20161012,000000,6.05,6.09,5.98,6.07,663085,0
+TTI.US,D,20161013,000000,6.02,6.08,5.93,5.99,662693,0
+TTI.US,D,20161014,000000,6.03,6.105,5.89,6.02,839765,0
+TTI.US,D,20161017,000000,6.01,6.06,5.82,5.85,448685,0
+TTI.US,D,20161018,000000,6.08,6.115,5.88,5.96,995113,0
+TTI.US,D,20161019,000000,6.06,6.34,6.02,6.23,863841,0
+TTI.US,D,20161020,000000,6.14,6.275,6.05,6.18,833864,0
+TTI.US,D,20161021,000000,6.1,6.23,6.07,6.11,397748,0
+TTI.US,D,20161024,000000,6.16,6.19,5.93,5.97,626612,0
+TTI.US,D,20161025,000000,6,6.01,5.64,5.66,992979,0
+TTI.US,D,20161026,000000,5.6,5.655,5.51,5.61,857107,0
+TTI.US,D,20161027,000000,5.64,5.7,5.57,5.61,1465846,0
+TTI.US,D,20161028,000000,5.6,5.7,5.43,5.53,1095991,0
+TTI.US,D,20161031,000000,5.51,5.56,5.33,5.45,1280268,0
+TTI.US,D,20161101,000000,5.54,5.58,5.32,5.46,1291371,0
+TTI.US,D,20161102,000000,5.38,5.38,5.19,5.28,1040033,0
+TTI.US,D,20161103,000000,5.29,5.37,5.22,5.31,875040,0
+TTI.US,D,20161104,000000,5.26,5.27,4.705,4.97,1949202,0
+TTI.US,D,20161107,000000,5.23,5.23,4.73,4.8,1373868,0
+TTI.US,D,20161108,000000,4.62,4.74,4.4,4.7,1815827,0
+TTI.US,D,20161109,000000,4.63,5.08,4.63,5,1334082,0
+TTI.US,D,20161110,000000,4.98,5.3,4.96,5.18,1566956,0
+TTI.US,D,20161111,000000,5.12,5.29,5.08,5.28,1192231,0
+TTI.US,D,20161114,000000,5.28,5.4562,5.18,5.3,1496378,0
+TTI.US,D,20161115,000000,5.34,5.535,5.31,5.35,819545,0
+TTI.US,D,20161116,000000,5.59,5.67,5.33,5.39,1282886,0
+TTI.US,D,20161117,000000,5.49,5.55,5.27,5.3,811503,0
+TTI.US,D,20161118,000000,5.34,5.35,5.14,5.22,1462725,0
+TTI.US,D,20161121,000000,5.38,5.5183,5.26,5.33,951194,0
+TTI.US,D,20161122,000000,5.38,5.45,5.29,5.45,978924,0
+TTI.US,D,20161123,000000,5.36,5.52,5.27,5.48,816893,0
+TTI.US,D,20161125,000000,5.43,5.47,5.35,5.41,254679,0
+TTI.US,D,20161128,000000,5.45,5.45,5.21,5.21,811803,0
+TTI.US,D,20161129,000000,5.09,5.09,4.88,4.9,1264789,0
+TTI.US,D,20161130,000000,5.14,5.54,5.13,5.43,1985342,0
+TTI.US,D,20161201,000000,5.56,5.8,5.445,5.65,1223557,0
+TTI.US,D,20161202,000000,5.58,5.89,5.53,5.88,812687,0
+TTI.US,D,20161205,000000,5.95,5.98,5.81,5.86,1223222,0
+TTI.US,D,20161206,000000,5.78,5.95,5.69,5.85,677170,0
+TTI.US,D,20161207,000000,5.82,5.83,5.63,5.65,739412,0
+TTI.US,D,20161208,000000,5.32,5.63,4.75,5.01,3291173,0
+TTI.US,D,20161209,000000,5.03,5.105,4.36,4.56,16706316,0
+TTI.US,D,20161212,000000,4.77,4.84,4.59,4.72,6229189,0
+TTI.US,D,20161213,000000,4.76,4.93,4.63,4.92,5072642,0
+TTI.US,D,20161214,000000,4.86,4.93,4.66,4.72,2994479,0
+TTI.US,D,20161215,000000,4.72,4.79,4.64,4.73,2381283,0
+TTI.US,D,20161216,000000,4.71,4.73,4.62,4.66,2724466,0
+TTI.US,D,20161219,000000,4.68,4.84,4.68,4.77,2193319,0
+TTI.US,D,20161220,000000,4.86,4.89,4.8,4.85,1836171,0
+TTI.US,D,20161221,000000,4.86,5.01,4.86,4.99,1791864,0
+TTI.US,D,20161222,000000,5.05,5.17,5.04,5.13,2645108,0
+TTI.US,D,20161223,000000,5.11,5.16,4.95,5.07,4421365,0
+TTI.US,D,20161227,000000,5.07,5.149,4.9,4.94,1468724,0
+TTI.US,D,20161228,000000,5,5,4.84,4.91,1667325,0
+TTI.US,D,20161229,000000,4.9,4.94,4.8,4.84,1222450,0
+TTI.US,D,20161230,000000,4.84,5.03,4.84,5.02,1444656,0
+TTI.US,D,20170103,000000,5.08,5.13,4.91,5.13,2247390,0
+TTI.US,D,20170104,000000,5.12,5.27,5.08,5.23,2195757,0
+TTI.US,D,20170105,000000,5.23,5.285,5.07,5.09,1275227,0
+TTI.US,D,20170106,000000,5.09,5.1,4.95,5,2299133,0
+TTI.US,D,20170109,000000,4.96,5.01,4.82,4.87,1197000,0
+TTI.US,D,20170110,000000,4.92,5.03,4.82,5.01,1748853,0
+TTI.US,D,20170111,000000,5.01,5.09,4.94,5,2061948,0
+TTI.US,D,20170112,000000,5.03,5.03,4.78,4.82,1286477,0
+TTI.US,D,20170113,000000,4.82,4.87,4.7,4.72,1219406,0
+TTI.US,D,20170117,000000,4.74,4.81,4.625,4.75,1347587,0
+TTI.US,D,20170118,000000,4.7,4.7,4.55,4.56,1450140,0
+TTI.US,D,20170119,000000,4.6,4.64,4.29,4.31,2703595,0
+TTI.US,D,20170120,000000,4.38,4.51,4.33,4.5,1422799,0
+TTI.US,D,20170123,000000,4.52,4.56,4.4,4.46,1318028,0
+TTI.US,D,20170124,000000,4.5,4.58,4.36,4.58,1584396,0
+TTI.US,D,20170125,000000,4.6,4.86,4.6,4.85,1606300,0
+TTI.US,D,20170126,000000,4.87,4.99,4.74,4.81,2461521,0
+TTI.US,D,20170127,000000,4.78,4.91,4.72,4.9,1519224,0
+TTI.US,D,20170130,000000,4.84,4.88,4.68,4.85,2696784,0
+TTI.US,D,20170131,000000,4.85,4.98,4.81,4.96,4472577,0
+TTI.US,D,20170201,000000,5,5.08,4.84,4.96,2991995,0
+TTI.US,D,20170202,000000,4.97,5,4.86,4.91,1480838,0
+TTI.US,D,20170203,000000,4.95,5.05,4.845,5.04,1816051,0
+TTI.US,D,20170206,000000,5.03,5.06,4.92,4.97,1233098,0
+TTI.US,D,20170207,000000,4.94,5.03,4.83,4.97,1197678,0
+TTI.US,D,20170208,000000,4.93,4.98,4.8094,4.93,1600130,0
+TTI.US,D,20170209,000000,4.97,5.01,4.83,4.91,1231485,0
+TTI.US,D,20170210,000000,4.98,5.08,4.925,4.94,1005322,0
+TTI.US,D,20170213,000000,4.93,5.04,4.92,4.99,825701,0
+TTI.US,D,20170214,000000,5,5.09,4.93,5.07,1244653,0
+TTI.US,D,20170215,000000,5.04,5.05,4.91,4.92,1130788,0
+TTI.US,D,20170216,000000,4.9,4.91,4.68,4.73,1508158,0
+TTI.US,D,20170217,000000,4.69,4.705,4.53,4.6,1254638,0
+TTI.US,D,20170221,000000,4.67,4.77,4.6199,4.72,1056679,0
+TTI.US,D,20170222,000000,4.68,4.695,4.5,4.51,1150062,0
+TTI.US,D,20170223,000000,4.57,4.61,4.39,4.56,1829939,0
+TTI.US,D,20170224,000000,4.49,4.495,4.415,4.45,836171,0
+TTI.US,D,20170227,000000,4.48,4.65,4.41,4.63,1285547,0
+TTI.US,D,20170228,000000,4.61,4.73,4.48,4.49,1674627,0
+TTI.US,D,20170301,000000,4.6,4.6,4.36,4.48,1313621,0
+TTI.US,D,20170302,000000,4.4,4.59,4.32,4.47,1217189,0
+TTI.US,D,20170303,000000,4.49,4.54,4.3,4.34,1310453,0
+TTI.US,D,20170306,000000,4.19,4.35,4.01,4.32,1553413,0
+TTI.US,D,20170307,000000,4.31,4.33,4.19,4.25,1173652,0
+TTI.US,D,20170308,000000,4.23,4.26,4.01,4.04,2015849,0
+TTI.US,D,20170309,000000,4.06,4.06,3.81,3.87,1853139,0
+TTI.US,D,20170310,000000,3.94,3.95,3.6,3.86,2363827,0
+TTI.US,D,20170313,000000,3.88,3.92,3.72,3.79,1419151,0
+TTI.US,D,20170314,000000,3.73,3.74,3.46,3.53,1356388,0
+TTI.US,D,20170315,000000,3.66,3.83,3.56,3.81,1834325,0
+TTI.US,D,20170316,000000,3.9,4.03,3.84,3.86,1281353,0
+TTI.US,D,20170317,000000,3.87,3.9,3.78,3.83,2533676,0
+TTI.US,D,20170320,000000,3.78,3.8,3.71,3.75,548211,0
+TTI.US,D,20170321,000000,3.88,3.935,3.77,3.82,1266616,0
+TTI.US,D,20170322,000000,3.78,3.83,3.65,3.81,1426526,0
+TTI.US,D,20170323,000000,3.77,3.9,3.765,3.88,1228316,0
+TTI.US,D,20170324,000000,3.88,3.93,3.78,3.81,842397,0
+TTI.US,D,20170327,000000,3.71,3.82,3.7,3.77,690703,0
+TTI.US,D,20170328,000000,3.77,3.93,3.74,3.9,719351,0
+TTI.US,D,20170329,000000,3.91,4.04,3.88,3.95,1499669,0
+TTI.US,D,20170330,000000,3.99,4.04,3.91,3.92,875469,0
+TTI.US,D,20170331,000000,3.97,4.15,3.96,4.07,1653169,0
+TTI.US,D,20170403,000000,4.05,4.12,3.96,4.06,1243200,0
+TTI.US,D,20170404,000000,4.07,4.14,3.99,4.01,1070049,0
+TTI.US,D,20170405,000000,4.05,4.08,3.85,3.86,1130204,0
+TTI.US,D,20170406,000000,3.88,3.98,3.78,3.98,1604001,0
+TTI.US,D,20170407,000000,4.05,4.05,3.9,3.91,1394383,0
+TTI.US,D,20170410,000000,3.92,4.12,3.9,4.05,1115165,0
+TTI.US,D,20170411,000000,4.3,4.36,4.12,4.26,3246354,0
+TTI.US,D,20170412,000000,4.27,4.31,4.11,4.14,1087436,0
+TTI.US,D,20170413,000000,4.24,4.32,3.82,3.88,2404721,0
+TTI.US,D,20170417,000000,3.9,4.01,3.83,3.99,1237001,0
+TTI.US,D,20170418,000000,3.93,3.95,3.74,3.75,1222524,0
+TTI.US,D,20170419,000000,3.78,3.805,3.57,3.57,1071971,0
+TTI.US,D,20170420,000000,3.61,3.67,3.55,3.56,1113094,0
+TTI.US,D,20170421,000000,3.54,3.62,3.51,3.55,808500,0
+TTI.US,D,20170424,000000,3.61,3.61,3.32,3.41,2752072,0
+TTI.US,D,20170425,000000,3.41,3.6,3.38,3.58,1476954,0
+TTI.US,D,20170426,000000,3.52,3.68,3.52,3.55,1228666,0
+TTI.US,D,20170427,000000,3.5,3.505,3.38,3.4,1351040,0
+TTI.US,D,20170428,000000,3.46,3.46,3.31,3.33,799892,0
+TTI.US,D,20170501,000000,3.32,3.33,3.25,3.31,1041910,0
+TTI.US,D,20170502,000000,3.32,3.36,3.21,3.23,2577914,0
+TTI.US,D,20170503,000000,3.23,3.255,3.16,3.16,1203290,0
+TTI.US,D,20170504,000000,3.16,3.18,3,3.09,988128,0
+TTI.US,D,20170505,000000,3.09,3.15,3.025,3.09,1312354,0
+TTI.US,D,20170508,000000,3.1,3.24,3.09,3.2,1012980,0
+TTI.US,D,20170509,000000,3.21,3.21,3.02,3.09,1659934,0
+TTI.US,D,20170510,000000,3.08,3.75,3.08,3.66,2753219,0
+TTI.US,D,20170511,000000,3.75,3.75,3.41,3.45,1273795,0
+TTI.US,D,20170512,000000,3.44,3.47,3.3,3.31,1265086,0
+TTI.US,D,20170515,000000,3.43,3.51,3.3,3.31,1232893,0
+TTI.US,D,20170516,000000,3.36,3.38,3.25,3.37,1257059,0
+TTI.US,D,20170517,000000,3.32,3.38,3.23,3.24,965986,0
+TTI.US,D,20170518,000000,3.2,3.26,3.18,3.23,842842,0
+TTI.US,D,20170519,000000,3.25,3.48,3.25,3.45,730700,0
+TTI.US,D,20170522,000000,3.5,3.5,3.34,3.44,802509,0
+TTI.US,D,20170523,000000,3.43,3.455,3.36,3.45,758408,0
+TTI.US,D,20170524,000000,3.39,3.43,3.3,3.38,871982,0
+TTI.US,D,20170525,000000,3.32,3.45,3.2,3.26,1018817,0
+TTI.US,D,20170526,000000,3.26,3.29,3.2,3.29,647947,0
+TTI.US,D,20170530,000000,3.26,3.265,3.1,3.1,593749,0
+TTI.US,D,20170531,000000,3.09,3.14,3,3.09,1151147,0
+TTI.US,D,20170601,000000,3.09,3.245,3.025,3.2,627793,0
+TTI.US,D,20170602,000000,3.16,3.2026,3.06,3.09,1079022,0
+TTI.US,D,20170605,000000,3.08,3.125,3.04,3.06,668703,0
+TTI.US,D,20170606,000000,3.03,3.175,2.95,3.17,973147,0
+TTI.US,D,20170607,000000,3.14,3.18,2.94,2.98,1260825,0
+TTI.US,D,20170608,000000,2.95,3,2.91,2.95,838951,0
+TTI.US,D,20170609,000000,2.95,3.125,2.875,3.03,1841412,0
+TTI.US,D,20170612,000000,3.1,3.26,3.09,3.14,968022,0
+TTI.US,D,20170613,000000,3.15,3.32,3.12,3.27,835927,0
+TTI.US,D,20170614,000000,3.24,3.2632,3.01,3.11,1042565,0
+TTI.US,D,20170615,000000,3.07,3.155,3.015,3.05,735235,0
+TTI.US,D,20170616,000000,3.03,3.16,2.99,3.14,1672252,0
+TTI.US,D,20170619,000000,3.17,3.17,3.04,3.14,846413,0
+TTI.US,D,20170620,000000,3.04,3.08,2.92,3.05,524828,0
+TTI.US,D,20170621,000000,3.01,3.04,2.76,2.83,1664419,0
+TTI.US,D,20170622,000000,2.84,2.96,2.76,2.76,1070859,0
+TTI.US,D,20170623,000000,2.77,2.78,2.615,2.67,4687212,0
+TTI.US,D,20170626,000000,2.68,2.78,2.65,2.67,2343263,0
+TTI.US,D,20170627,000000,2.67,2.75,2.605,2.7,2670759,0
+TTI.US,D,20170628,000000,2.72,2.89,2.69,2.76,1157238,0
+TTI.US,D,20170629,000000,2.77,2.9,2.77,2.85,1288541,0
+TTI.US,D,20170630,000000,2.87,2.87,2.74,2.79,1175928,0
+TTI.US,D,20170703,000000,2.78,2.98,2.78,2.94,484815,0
+TTI.US,D,20170705,000000,2.9,2.95,2.72,2.74,772846,0
+TTI.US,D,20170706,000000,2.77,2.79,2.64,2.68,1334904,0
+TTI.US,D,20170707,000000,2.65,2.65,2.49,2.63,1407521,0
+TTI.US,D,20170710,000000,2.61,2.8,2.59,2.75,894851,0
+TTI.US,D,20170711,000000,2.77,2.77,2.62,2.63,1676749,0
+TTI.US,D,20170712,000000,2.68,2.75,2.53,2.6,1640732,0
+TTI.US,D,20170713,000000,2.6,2.8,2.55,2.8,1351964,0
+TTI.US,D,20170714,000000,2.8,2.91,2.8,2.86,912262,0
+TTI.US,D,20170717,000000,2.86,2.92,2.8,2.88,548193,0
+TTI.US,D,20170718,000000,2.92,2.9475,2.85,2.93,1074561,0
+TTI.US,D,20170719,000000,2.93,3.09,2.91,3.07,763089,0
+TTI.US,D,20170720,000000,3.09,3.16,3.07,3.12,1202350,0
+TTI.US,D,20170721,000000,3.18,3.18,2.81,2.82,1103524,0
+TTI.US,D,20170724,000000,2.84,2.84,2.68,2.71,636196,0
+TTI.US,D,20170725,000000,2.77,2.88,2.74,2.79,621233,0
+TTI.US,D,20170726,000000,2.82,2.925,2.74,2.84,628415,0
+TTI.US,D,20170727,000000,2.85,2.875,2.75,2.8,511729,0
+TTI.US,D,20170728,000000,2.79,2.925,2.745,2.81,568154,0
+TTI.US,D,20170731,000000,2.79,2.855,2.7,2.81,609751,0
+TTI.US,D,20170801,000000,2.82,2.82,2.71,2.72,469125,0
+TTI.US,D,20170802,000000,2.71,2.76,2.645,2.7,467878,0
+TTI.US,D,20170803,000000,2.7,2.79,2.64,2.64,480219,0
+TTI.US,D,20170804,000000,2.66,2.69,2.59,2.59,1338508,0
+TTI.US,D,20170807,000000,2.55,2.58,2.49,2.5,698056,0
+TTI.US,D,20170808,000000,2.5,2.56,2.4,2.43,903745,0
+TTI.US,D,20170809,000000,2.35,2.45,2.01,2.03,2249570,0
+TTI.US,D,20170810,000000,2.1,2.2,2.04,2.05,1309191,0
+TTI.US,D,20170811,000000,2.03,2.1,1.99,1.99,1570740,0
+TTI.US,D,20170814,000000,2.01,2.09,2.005,2.02,1159958,0
+TTI.US,D,20170815,000000,2.01,2.03,1.92,1.98,1138779,0
+TTI.US,D,20170816,000000,1.98,2.035,1.92,1.94,1309480,0
+TTI.US,D,20170817,000000,1.91,1.97,1.87,1.88,714517,0
+TTI.US,D,20170818,000000,1.85,1.97,1.85,1.94,1013981,0
+TTI.US,D,20170821,000000,1.94,1.96,1.88,1.94,1227574,0
+TTI.US,D,20170822,000000,1.98,2,1.89,1.92,597137,0
+TTI.US,D,20170823,000000,1.91,1.98,1.86,1.87,562224,0
+TTI.US,D,20170824,000000,1.86,1.96,1.85,1.91,612171,0
+TTI.US,D,20170825,000000,1.92,1.96,1.9,1.92,333013,0
+TTI.US,D,20170828,000000,1.95,2,1.865,1.9,592549,0
+TTI.US,D,20170829,000000,1.88,2.14,1.88,2.12,1042231,0
+TTI.US,D,20170830,000000,2.11,2.11,1.95,2.06,1068829,0
+TTI.US,D,20170831,000000,2.08,2.09,2,2.06,945883,0
+TTI.US,D,20170901,000000,2.06,2.1,2.01,2.08,570795,0
+TTI.US,D,20170905,000000,2.1,2.18,2.06,2.1,899467,0
+TTI.US,D,20170906,000000,2.11,2.245,2.09,2.15,1331756,0
+TTI.US,D,20170907,000000,2.14,2.17,2.08,2.11,1158159,0
+TTI.US,D,20170908,000000,2.11,2.14,1.99,2.05,2113689,0
+TTI.US,D,20170911,000000,2.1,2.1,2,2.06,866262,0
+TTI.US,D,20170912,000000,1.93,2.19,1.921,2.17,1338353,0
+TTI.US,D,20170913,000000,2.2,2.34,2.13,2.24,1572023,0
+TTI.US,D,20170914,000000,2.25,2.48,2.23,2.47,2342981,0
+TTI.US,D,20170915,000000,2.49,2.505,2.28,2.49,4989798,0
+TTI.US,D,20170918,000000,2.49,2.65,2.44,2.55,2350003,0
+TTI.US,D,20170919,000000,2.61,2.695,2.5615,2.63,1790956,0
+TTI.US,D,20170920,000000,2.65,2.75,2.63,2.68,1956713,0
+TTI.US,D,20170921,000000,2.66,2.7,2.51,2.56,982440,0
+TTI.US,D,20170922,000000,2.55,2.67,2.55,2.64,1641637,0
+TTI.US,D,20170925,000000,2.69,2.85,2.68,2.75,1486069,0
+TTI.US,D,20170926,000000,2.75,2.88,2.73,2.85,1395842,0
+TTI.US,D,20170927,000000,2.85,2.92,2.72,2.77,2645313,0
+TTI.US,D,20170928,000000,2.79,2.94,2.755,2.92,1547392,0
+TTI.US,D,20170929,000000,2.94,2.95,2.835,2.86,906750,0
+TTI.US,D,20171002,000000,2.83,2.84,2.715,2.77,1165675,0
+TTI.US,D,20171003,000000,2.76,2.85,2.73,2.83,914621,0
+TTI.US,D,20171004,000000,2.83,2.85,2.61,2.66,1253519,0
+TTI.US,D,20171005,000000,2.69,2.82,2.66,2.78,988329,0
+TTI.US,D,20171006,000000,2.72,2.77,2.66,2.73,518001,0
+TTI.US,D,20171009,000000,2.75,2.76,2.66,2.69,835028,0
+TTI.US,D,20171010,000000,2.76,2.82,2.725,2.74,677215,0
+TTI.US,D,20171011,000000,2.75,2.75,2.67,2.7,678876,0
+TTI.US,D,20171012,000000,2.68,2.75,2.6,2.73,567139,0
+TTI.US,D,20171013,000000,2.76,2.8,2.68,2.68,620977,0
+TTI.US,D,20171016,000000,2.73,2.749,2.65,2.66,578280,0
+TTI.US,D,20171017,000000,2.64,2.7,2.62,2.69,435094,0
+TTI.US,D,20171018,000000,2.68,2.73,2.63,2.7,638680,0
+TTI.US,D,20171019,000000,2.64,2.7,2.61,2.65,576887,0
+TTI.US,D,20171020,000000,2.65,2.65,2.545,2.63,774753,0
+TTI.US,D,20171023,000000,2.64,2.69,2.6,2.63,515537,0
+TTI.US,D,20171024,000000,2.63,2.69,2.59,2.65,813598,0
+TTI.US,D,20171025,000000,2.65,2.68,2.555,2.68,580563,0
+TTI.US,D,20171026,000000,2.7,2.7034,2.6,2.66,653847,0
+TTI.US,D,20171027,000000,2.65,2.7079,2.61,2.7,720186,0
+TTI.US,D,20171030,000000,2.7,2.81,2.7,2.74,657548,0
+TTI.US,D,20171031,000000,2.75,2.87,2.74,2.84,976849,0
+TTI.US,D,20171101,000000,2.91,3.02,2.84,2.92,647105,0
+TTI.US,D,20171102,000000,2.9,2.97,2.895,2.93,483078,0
+TTI.US,D,20171103,000000,2.92,2.99,2.86,2.97,691624,0
+TTI.US,D,20171106,000000,3.01,3.16,2.97,3.15,869962,0
+TTI.US,D,20171107,000000,3.18,3.33,3.1,3.1,1511222,0
+TTI.US,D,20171108,000000,3.06,3.24,3.0301,3.09,779912,0
+TTI.US,D,20171109,000000,3.1,3.63,3.09,3.57,3629619,0
+TTI.US,D,20171110,000000,3.74,4.1,3.64,3.64,1865019,0
+TTI.US,D,20171113,000000,3.89,3.9,3.68,3.69,1469534,0
+TTI.US,D,20171114,000000,3.7,3.755,3.49,3.5,1361815,0
+TTI.US,D,20171115,000000,3.42,3.64,3.42,3.54,1469757,0
+TTI.US,D,20171116,000000,3.55,3.67,3.48,3.58,1010957,0
+TTI.US,D,20171117,000000,3.61,3.795,3.57,3.71,1915554,0
+TTI.US,D,20171120,000000,3.71,3.94,3.68,3.84,1941517,0
+TTI.US,D,20171121,000000,3.87,4.01,3.81,3.85,1816707,0
+TTI.US,D,20171122,000000,3.93,4.09,3.93,4.03,1532994,0
+TTI.US,D,20171124,000000,4.06,4.18,4.03,4.1,1671062,0
+TTI.US,D,20171127,000000,4.11,4.1626,3.905,3.99,1397381,0
+TTI.US,D,20171128,000000,3.97,4.06,3.91,4,1674120,0
+TTI.US,D,20171129,000000,4,4.07,3.9,3.97,1874277,0
+TTI.US,D,20171130,000000,4.01,4.11,3.92,4.02,2157871,0
+TTI.US,D,20171201,000000,4.12,4.26,3.95,4.13,1792958,0
+TTI.US,D,20171204,000000,4.14,4.2367,4.08,4.11,1864496,0
+TTI.US,D,20171205,000000,4.12,4.15,3.971,4.05,969730,0
+TTI.US,D,20171206,000000,4.03,4.05,3.85,3.9,878403,0
+TTI.US,D,20171207,000000,3.88,3.95,3.83,3.85,732384,0
+TTI.US,D,20171208,000000,3.9,3.95,3.785,3.92,778416,0
+TTI.US,D,20171211,000000,3.91,4.03,3.835,4.02,1016603,0
+TTI.US,D,20171212,000000,4.03,4.14,4.02,4.09,1276510,0
+TTI.US,D,20171213,000000,4.11,4.17,4.01,4.05,1469726,0
+TTI.US,D,20171214,000000,4,4.13,3.969,3.99,691479,0
+TTI.US,D,20171215,000000,4.01,4.12,4.01,4.06,2404001,0
+TTI.US,D,20171218,000000,4.07,4.195,4.05,4.13,1432506,0
+TTI.US,D,20171219,000000,4.11,4.175,4.015,4.04,773085,0
+TTI.US,D,20171220,000000,4.06,4.27,4.04,4.19,870184,0
+TTI.US,D,20171221,000000,4.18,4.36,4.11,4.28,971238,0
+TTI.US,D,20171222,000000,4.26,4.305,4.21,4.23,562588,0
+TTI.US,D,20171226,000000,4.24,4.43,4.24,4.4,1106569,0
+TTI.US,D,20171227,000000,4.42,4.435,4.305,4.35,604062,0
+TTI.US,D,20171228,000000,4.41,4.41,4.29,4.31,511909,0
+TTI.US,D,20171229,000000,4.33,4.37,4.23,4.27,649816,0
+TTI.US,D,20180102,000000,4.27,4.35,4.215,4.31,662661,0
+TTI.US,D,20180103,000000,4.32,4.43,4.285,4.39,930589,0
+TTI.US,D,20180104,000000,4.42,4.54,4.3,4.53,1143266,0
+TTI.US,D,20180105,000000,4.5,4.5,4.31,4.34,788888,0
+TTI.US,D,20180108,000000,4.37,4.37,4.24,4.34,651765,0
+TTI.US,D,20180109,000000,4.33,4.36,4.151,4.18,715220,0
+TTI.US,D,20180110,000000,4.19,4.23,4.1,4.13,600089,0
+TTI.US,D,20180111,000000,4.13,4.46,4.065,4.31,1605834,0
+TTI.US,D,20180112,000000,4.14,4.445,4.13,4.39,1023670,0
+TTI.US,D,20180116,000000,4.4,4.505,4.235,4.25,1109339,0
+TTI.US,D,20180117,000000,4.3,4.36,4.24,4.27,764530,0
+TTI.US,D,20180118,000000,4.26,4.32,4.061,4.09,1007949,0
+TTI.US,D,20180119,000000,4.04,4.135,3.985,4.1,861805,0
+TTI.US,D,20180122,000000,4.13,4.25,4.12,4.19,1178387,0
+TTI.US,D,20180123,000000,4.2,4.23,4.11,4.21,580455,0
+TTI.US,D,20180124,000000,4.22,4.27,4.135,4.18,472241,0
+TTI.US,D,20180125,000000,4.22,4.23,4.08,4.12,563839,0
+TTI.US,D,20180126,000000,4.13,4.13,4.01,4.02,434870,0
+TTI.US,D,20180129,000000,4.01,4.01,3.84,3.85,549756,0
+TTI.US,D,20180130,000000,3.83,3.85,3.7101,3.83,755143,0
+TTI.US,D,20180131,000000,3.86,3.9,3.795,3.84,425713,0
+TTI.US,D,20180201,000000,3.83,3.99,3.78,3.98,692731,0
+TTI.US,D,20180202,000000,3.89,3.92,3.72,3.81,1096990,0
+TTI.US,D,20180205,000000,3.8,4.02,3.76,3.83,1221042,0
+TTI.US,D,20180206,000000,3.74,3.95,3.73,3.88,1155194,0
+TTI.US,D,20180207,000000,3.89,3.98,3.84,3.85,911562,0
+TTI.US,D,20180208,000000,3.85,3.8691,3.45,3.47,1002326,0
+TTI.US,D,20180209,000000,3.56,3.56,3.42,3.5,1290887,0
+TTI.US,D,20180212,000000,3.53,3.67,3.4701,3.54,1147160,0
+TTI.US,D,20180213,000000,3.5,3.54,3.44,3.46,582574,0
+TTI.US,D,20180214,000000,3.41,3.65,3.41,3.62,587603,0
+TTI.US,D,20180215,000000,3.62,3.85,3.45,3.59,1005792,0
+TTI.US,D,20180216,000000,3.57,3.835,3.57,3.69,790702,0
+TTI.US,D,20180220,000000,3.72,3.8,3.6899,3.74,1058594,0
+TTI.US,D,20180221,000000,3.72,3.91,3.7,3.81,693730,0
+TTI.US,D,20180222,000000,3.86,3.97,3.8,3.87,644761,0
+TTI.US,D,20180223,000000,3.88,3.96,3.81,3.94,461527,0
+TTI.US,D,20180226,000000,3.94,4.025,3.91,4.01,1207182,0
+TTI.US,D,20180227,000000,4,4.13,3.73,3.74,1541462,0
+TTI.US,D,20180228,000000,3.5,3.8,3.42,3.63,965070,0
+TTI.US,D,20180301,000000,3.64,3.7,3.57,3.6,1023685,0
+TTI.US,D,20180302,000000,3.55,3.78,3.55,3.75,1089834,0
+TTI.US,D,20180305,000000,3.7,3.86,3.665,3.83,1092618,0
+TTI.US,D,20180306,000000,3.86,4.04,3.81,3.98,1160502,0
+TTI.US,D,20180307,000000,3.93,3.98,3.77,3.83,2980780,0
+TTI.US,D,20180308,000000,3.86,3.87,3.75,3.81,688605,0
+TTI.US,D,20180309,000000,3.78,3.9,3.78,3.89,1039237,0
+TTI.US,D,20180312,000000,3.9,4.08,3.89,4.08,862875,0
+TTI.US,D,20180313,000000,4.08,4.125,3.89,3.92,893599,0
+TTI.US,D,20180314,000000,3.92,4.095,3.92,4,957162,0
+TTI.US,D,20180315,000000,4.02,4.06,3.83,3.87,611391,0
+TTI.US,D,20180316,000000,3.89,3.97,3.81,3.95,2152114,0
+TTI.US,D,20180319,000000,3.9,3.94,3.76,3.83,735816,0
+TTI.US,D,20180320,000000,3.87,3.9,3.78,3.83,530971,0
+TTI.US,D,20180321,000000,3.84,3.96,3.8,3.93,992635,0
+TTI.US,D,20180322,000000,3.87,3.92,3.78,3.79,383565,0
+TTI.US,D,20180323,000000,3.89,3.94,3.81,3.82,848043,0
+TTI.US,D,20180326,000000,3.86,3.875,3.71,3.83,585781,0
+TTI.US,D,20180327,000000,3.85,3.91,3.68,3.7,566714,0
+TTI.US,D,20180328,000000,3.68,3.785,3.66,3.69,862561,0
+TTI.US,D,20180329,000000,3.69,3.75,3.6,3.75,1885167,0
+TTI.US,D,20180402,000000,3.71,3.73,3.42,3.43,912538,0
+TTI.US,D,20180403,000000,3.47,3.49,3.36,3.48,651839,0
+TTI.US,D,20180404,000000,3.4,3.52,3.33,3.49,748144,0
+TTI.US,D,20180405,000000,3.49,3.51,3.37,3.37,838138,0
+TTI.US,D,20180406,000000,3.33,3.37,3.235,3.31,1625213,0
+TTI.US,D,20180409,000000,3.36,3.36,3.18,3.2,979242,0
+TTI.US,D,20180410,000000,3.26,3.45,3.26,3.41,692685,0
+TTI.US,D,20180411,000000,3.41,3.54,3.41,3.52,1123598,0
+TTI.US,D,20180412,000000,3.54,3.65,3.435,3.6,800622,0
+TTI.US,D,20180413,000000,3.65,3.67,3.57,3.59,618346,0
+TTI.US,D,20180416,000000,3.6,3.6,3.49,3.53,639009,0
+TTI.US,D,20180417,000000,3.55,3.61,3.5,3.59,509904,0
+TTI.US,D,20180418,000000,3.65,3.74,3.63,3.66,549650,0
+TTI.US,D,20180419,000000,3.67,3.75,3.62,3.67,383413,0
+TTI.US,D,20180420,000000,3.63,3.735,3.56,3.67,345615,0
+TTI.US,D,20180423,000000,3.65,3.72,3.58,3.71,262868,0
+TTI.US,D,20180424,000000,3.72,3.85,3.71,3.8,599563,0
+TTI.US,D,20180425,000000,3.77,3.935,3.72,3.92,594068,0
+TTI.US,D,20180426,000000,3.94,4.04,3.93,4,631966,0
+TTI.US,D,20180427,000000,3.97,4.05,3.915,4.03,414063,0
+TTI.US,D,20180430,000000,4.03,4.09,3.92,3.93,540290,0
+TTI.US,D,20180501,000000,3.9,3.98,3.83,3.96,552022,0
+TTI.US,D,20180502,000000,3.97,4.24,3.94,4.18,700230,0
+TTI.US,D,20180503,000000,4.17,4.18,4.01,4.13,852397,0
+TTI.US,D,20180504,000000,4.13,4.25,4.13,4.19,629830,0
+TTI.US,D,20180507,000000,4.21,4.37,4.17,4.2,1392193,0
+TTI.US,D,20180508,000000,4.16,4.37,3.86,4.29,1348670,0
+TTI.US,D,20180509,000000,4.4,4.58,4.38,4.55,1709388,0
+TTI.US,D,20180510,000000,4.58,4.705,4.56,4.65,1114070,0
+TTI.US,D,20180511,000000,4.69,4.755,4.59,4.62,724872,0
+TTI.US,D,20180514,000000,4.64,4.7,4.57,4.6,559019,0
+TTI.US,D,20180515,000000,4.57,4.68,4.56,4.58,869481,0
+TTI.US,D,20180516,000000,4.65,4.71,4.635,4.66,769971,0
+TTI.US,D,20180517,000000,4.7,4.85,4.68,4.8,945276,0
+TTI.US,D,20180518,000000,4.83,4.84,4.66,4.68,511474,0
+TTI.US,D,20180521,000000,4.7,4.725,4.58,4.59,619859,0
+TTI.US,D,20180522,000000,4.58,4.64,4.49,4.52,554006,0
+TTI.US,D,20180523,000000,4.49,4.51,4.34,4.48,680409,0
+TTI.US,D,20180524,000000,4.39,4.49,4.35,4.4,444632,0
+TTI.US,D,20180525,000000,4.25,4.275,4.16,4.26,614953,0
+TTI.US,D,20180529,000000,4.21,4.33,4.189,4.3,685544,0
+TTI.US,D,20180530,000000,4.35,4.45,4.33,4.36,601036,0
+TTI.US,D,20180531,000000,4.35,4.39,4.2,4.22,836933,0
+TTI.US,D,20180601,000000,4.24,4.26,4.14,4.2,609793,0
+TTI.US,D,20180604,000000,4.21,4.25,4.02,4.11,866381,0
+TTI.US,D,20180605,000000,4.22,4.27,4.11,4.22,625826,0
+TTI.US,D,20180606,000000,4.22,4.31,4.2,4.28,814576,0
+TTI.US,D,20180607,000000,4.33,4.4,4.28,4.34,954512,0
+TTI.US,D,20180608,000000,4.33,4.34,4.21,4.29,622718,0
+TTI.US,D,20180611,000000,4.28,4.42,4.231,4.39,694643,0
+TTI.US,D,20180612,000000,4.39,4.5,4.35,4.39,602272,0
+TTI.US,D,20180613,000000,4.39,4.47,4.33,4.39,782402,0
+TTI.US,D,20180614,000000,4.4,4.42,4.295,4.33,529746,0
+TTI.US,D,20180615,000000,4.29,4.33,4.185,4.3,2034304,0
+TTI.US,D,20180618,000000,4.3,4.43,4.27,4.42,565860,0
+TTI.US,D,20180619,000000,4.36,4.53,4.355,4.49,644293,0
+TTI.US,D,20180620,000000,4.53,4.54,4.42,4.47,434903,0
+TTI.US,D,20180621,000000,4.43,4.465,4.225,4.27,655331,0
+TTI.US,D,20180622,000000,4.43,4.52,4.35,4.47,3709097,0
+TTI.US,D,20180625,000000,4.47,4.47,4.18,4.19,402796,0
+TTI.US,D,20180626,000000,4.24,4.35,4.13,4.32,565001,0
+TTI.US,D,20180627,000000,4.36,4.58,4.35,4.54,903811,0
+TTI.US,D,20180628,000000,4.53,4.61,4.48,4.56,594155,0
+TTI.US,D,20180629,000000,4.58,4.61,4.45,4.45,496759,0
+TTI.US,D,20180702,000000,4.43,4.485,4.31,4.47,897769,0
+TTI.US,D,20180703,000000,4.5,4.59,4.395,4.45,491810,0
+TTI.US,D,20180705,000000,4.46,4.53,4.38,4.53,416875,0
+TTI.US,D,20180706,000000,4.76,4.83,4.68,4.7,1067390,0
+TTI.US,D,20180709,000000,4.72,4.81,4.72,4.74,899884,0
+TTI.US,D,20180710,000000,4.77,4.85,4.72,4.8,552018,0
+TTI.US,D,20180711,000000,4.72,4.87,4.705,4.73,525952,0
+TTI.US,D,20180712,000000,4.73,4.8381,4.61,4.79,675517,0
+TTI.US,D,20180713,000000,4.78,4.85,4.75,4.82,408055,0
+TTI.US,D,20180716,000000,4.79,4.83,4.6,4.68,727899,0
+TTI.US,D,20180717,000000,4.69,4.69,4.6,4.6,265324,0
+TTI.US,D,20180718,000000,4.56,4.605,4.47,4.57,332144,0
+TTI.US,D,20180719,000000,4.52,4.62,4.485,4.49,406462,0
+TTI.US,D,20180720,000000,4.47,4.49,4.2997,4.39,518778,0
+TTI.US,D,20180723,000000,4.41,4.44,4.28,4.29,491745,0
+TTI.US,D,20180724,000000,4.34,4.39,4.265,4.28,311044,0
+TTI.US,D,20180725,000000,4.27,4.29,4.23,4.26,434608,0
+TTI.US,D,20180726,000000,4.28,4.33,4.26,4.28,375700,0
+TTI.US,D,20180727,000000,4.26,4.29,4.11,4.14,540527,0
+TTI.US,D,20180730,000000,4.17,4.3,4.15,4.24,626802,0
+TTI.US,D,20180731,000000,4.24,4.35,4.21,4.31,485970,0
+TTI.US,D,20180801,000000,4.24,4.36,4.18,4.27,475110,0
+TTI.US,D,20180802,000000,4.21,4.34,4.13,4.33,306821,0
+TTI.US,D,20180803,000000,4.3,4.385,4.28,4.35,549272,0
+TTI.US,D,20180806,000000,4.35,4.38,4.27,4.29,258086,0
+TTI.US,D,20180807,000000,4.37,4.44,4.34,4.39,322020,0
+TTI.US,D,20180808,000000,4.34,4.34,4.09,4.17,1019993,0
+TTI.US,D,20180809,000000,4.33,4.72,4.2,4.69,1384301,0
+TTI.US,D,20180810,000000,4.7,4.75,4.63,4.73,861453,0
+TTI.US,D,20180813,000000,4.82,4.939,4.77,4.9,1129784,0
+TTI.US,D,20180814,000000,4.96,5.04,4.905,4.93,721338,0
+TTI.US,D,20180815,000000,4.9,4.9148,4.68,4.78,489186,0
+TTI.US,D,20180816,000000,4.8,4.895,4.76,4.8,382054,0
+TTI.US,D,20180817,000000,4.8,4.84,4.76,4.83,576202,0
+TTI.US,D,20180820,000000,4.83,4.97,4.77,4.94,628260,0
+TTI.US,D,20180821,000000,4.98,5.07,4.97,5.05,648039,0
+TTI.US,D,20180822,000000,5.08,5.105,4.98,5,736947,0
+TTI.US,D,20180823,000000,4.98,4.99,4.85,4.86,522321,0
+TTI.US,D,20180824,000000,4.88,4.94,4.76,4.77,470353,0
+TTI.US,D,20180827,000000,4.77,4.8,4.62,4.64,639330,0
+TTI.US,D,20180828,000000,4.66,4.75,4.645,4.65,606713,0
+TTI.US,D,20180829,000000,4.67,4.81,4.63,4.73,531893,0
+TTI.US,D,20180830,000000,4.7,4.725,4.6021,4.61,320398,0
+TTI.US,D,20180831,000000,4.59,4.6152,4.47,4.59,645905,0
+TTI.US,D,20180904,000000,4.6,4.61,4.49,4.51,412472,0
+TTI.US,D,20180905,000000,4.5,4.56,4.34,4.34,457588,0
+TTI.US,D,20180906,000000,4.35,4.39,4.19,4.25,810868,0
+TTI.US,D,20180907,000000,4.19,4.25,4.16,4.24,537709,0
+TTI.US,D,20180910,000000,4.27,4.33,4.24,4.31,531069,0
+TTI.US,D,20180911,000000,4.37,4.49,4.35,4.4,643395,0
+TTI.US,D,20180912,000000,4.43,4.495,4.32,4.45,446770,0
+TTI.US,D,20180913,000000,4.45,4.465,4.36,4.37,287598,0
+TTI.US,D,20180914,000000,4.38,4.45,4.3,4.41,526794,0
+TTI.US,D,20180917,000000,4.42,4.44,4.25,4.29,412510,0
+TTI.US,D,20180918,000000,4.35,4.44,4.295,4.32,325326,0
+TTI.US,D,20180919,000000,4.31,4.411,4.2986,4.34,469805,0
+TTI.US,D,20180920,000000,4.42,4.42,4.29,4.3,251328,0
+TTI.US,D,20180921,000000,4.31,4.4,4.3,4.39,1184758,0
+TTI.US,D,20180924,000000,4.34,4.56,4.34,4.5,596976,0
+TTI.US,D,20180925,000000,4.55,4.74,4.5409,4.72,577843,0
+TTI.US,D,20180926,000000,4.67,4.72,4.4,4.42,514573,0
+TTI.US,D,20180927,000000,4.43,4.455,4.33,4.44,440961,0
+TTI.US,D,20180928,000000,4.42,4.55,4.39,4.51,595085,0
+TTI.US,D,20181001,000000,4.54,4.57,4.39,4.43,626918,0
+TTI.US,D,20181002,000000,4.42,4.46,4.35,4.37,393250,0
+TTI.US,D,20181003,000000,4.35,4.405,4.29,4.34,403334,0
+TTI.US,D,20181004,000000,4.3,4.34,4.16,4.18,478397,0
+TTI.US,D,20181005,000000,4.2,4.21,4.02,4.04,574499,0
+TTI.US,D,20181008,000000,4.01,4.045,3.89,3.95,873371,0
+TTI.US,D,20181009,000000,3.96,4.21,3.94,4.12,702327,0
+TTI.US,D,20181010,000000,4.14,4.19,3.89,3.9,647036,0
+TTI.US,D,20181011,000000,3.88,4,3.78,3.86,904830,0
+TTI.US,D,20181012,000000,3.95,3.95,3.735,3.74,848733,0
+TTI.US,D,20181015,000000,3.74,3.77,3.64,3.65,618813,0
+TTI.US,D,20181016,000000,3.68,3.75,3.525,3.74,898940,0
+TTI.US,D,20181017,000000,3.73,3.955,3.69,3.71,1686139,0
+TTI.US,D,20181018,000000,3.64,3.6731,3.5,3.55,876325,0
+TTI.US,D,20181019,000000,3.55,3.655,3.41,3.43,735268,0
+TTI.US,D,20181022,000000,3.5,3.5,3.4,3.41,529370,0
+TTI.US,D,20181023,000000,3.36,3.36,3.3,3.32,815573,0
+TTI.US,D,20181024,000000,3.33,3.35,3.13,3.14,1066346,0
+TTI.US,D,20181025,000000,3.17,3.23,3.13,3.18,840059,0
+TTI.US,D,20181026,000000,3.13,3.31,3.02,3.23,785866,0
+TTI.US,D,20181029,000000,3.24,3.27,2.99,3.03,1019199,0
+TTI.US,D,20181030,000000,2.99,3.17,2.94,3.12,650209,0
+TTI.US,D,20181031,000000,3.17,3.2367,2.945,2.97,921979,0
+TTI.US,D,20181101,000000,3,3.095,2.97,3.01,968343,0
+TTI.US,D,20181102,000000,3.07,3.34,3.07,3.22,1074568,0
+TTI.US,D,20181105,000000,3.25,3.34,3.01,3.15,1497745,0
+TTI.US,D,20181106,000000,3.14,3.36,3.11,3.26,1005053,0
+TTI.US,D,20181107,000000,3.3,3.45,3.21,3.43,1291342,0
+TTI.US,D,20181108,000000,2.99,3.35,2.81,3.22,1075846,0
+TTI.US,D,20181109,000000,3.15,3.16,3.05,3.06,653970,0
+TTI.US,D,20181112,000000,3.07,3.0711,2.84,2.86,1221929,0
+TTI.US,D,20181113,000000,2.86,2.915,2.66,2.7,1599707,0
+TTI.US,D,20181114,000000,2.72,2.72,2.505,2.58,1149006,0
+TTI.US,D,20181115,000000,2.58,2.65,2.52,2.58,1095092,0
+TTI.US,D,20181116,000000,2.58,2.63,2.44,2.57,1301094,0
+TTI.US,D,20181119,000000,2.53,2.585,2.47,2.57,977290,0
+TTI.US,D,20181120,000000,2.51,2.5114,2.385,2.45,1571949,0
+TTI.US,D,20181121,000000,2.48,2.59,2.48,2.53,765685,0
+TTI.US,D,20181123,000000,2.48,2.48,2.39,2.46,382096,0
+TTI.US,D,20181126,000000,2.5,2.53,2.27,2.28,1775724,0
+TTI.US,D,20181127,000000,2.3,2.35,2.18,2.19,856908,0
+TTI.US,D,20181128,000000,2.2,2.33,2.19,2.32,1059484,0
+TTI.US,D,20181129,000000,2.34,2.38,2.29,2.31,840012,0
+TTI.US,D,20181130,000000,2.31,2.34,2.25,2.32,1126849,0
+TTI.US,D,20181203,000000,2.4,2.4198,2.3,2.32,657800,0
+TTI.US,D,20181204,000000,2.3,2.35,2.17,2.19,1217899,0
+TTI.US,D,20181206,000000,2.12,2.18,2.0801,2.13,946213,0
+TTI.US,D,20181207,000000,2.16,2.2216,2,2.03,907681,0
+TTI.US,D,20181210,000000,2.02,2.03,1.93,1.94,1726032,0
+TTI.US,D,20181211,000000,1.96,1.9802,1.85,1.96,1963338,0
+TTI.US,D,20181212,000000,1.99,2.03,1.91,1.94,1352770,0
+TTI.US,D,20181213,000000,1.89,1.94,1.83,1.86,961352,0
+TTI.US,D,20181214,000000,1.83,1.8408,1.765,1.78,1499840,0
+TTI.US,D,20181217,000000,1.8,1.8,1.7,1.7,1860338,0
+TTI.US,D,20181218,000000,1.71,1.73,1.645,1.65,2320080,0
+TTI.US,D,20181219,000000,1.64,1.7,1.57,1.58,1540789,0
+TTI.US,D,20181220,000000,1.54,1.6,1.465,1.47,2224885,0
+TTI.US,D,20181221,000000,1.46,1.51,1.35,1.46,3894117,0
+TTI.US,D,20181224,000000,1.45,1.46,1.315,1.35,1001901,0
+TTI.US,D,20181226,000000,1.36,1.39,1.29,1.35,1780378,0
+TTI.US,D,20181227,000000,1.34,1.45,1.33,1.42,1416879,0
+TTI.US,D,20181228,000000,1.42,1.64,1.42,1.6,1409896,0
+TTI.US,D,20181231,000000,1.67,1.73,1.61,1.68,1616631,0
+TTI.US,D,20190102,000000,1.65,1.88,1.59,1.77,2129761,0
+TTI.US,D,20190103,000000,1.78,1.87,1.7,1.8,964258,0
+TTI.US,D,20190104,000000,1.85,2.01,1.81,2,2570802,0
+TTI.US,D,20190107,000000,2.01,2.11,1.85,2.09,1560036,0
+TTI.US,D,20190108,000000,2.13,2.165,2.08,2.12,1104147,0
+TTI.US,D,20190109,000000,2.16,2.23,2.1,2.2,1268537,0
+TTI.US,D,20190110,000000,2.2,2.27,2.16,2.22,702494,0
+TTI.US,D,20190111,000000,2.2,2.33,2.14,2.32,737949,0
+TTI.US,D,20190114,000000,2.3,2.3435,2.19,2.23,1023307,0
+TTI.US,D,20190115,000000,2.24,2.25,2.11,2.2,800523,0
+TTI.US,D,20190116,000000,2.17,2.24,2.13,2.15,673544,0
+TTI.US,D,20190117,000000,2.1,2.29,2.04,2.26,765551,0
+TTI.US,D,20190118,000000,2.29,2.35,2.25,2.33,704707,0
+TTI.US,D,20190122,000000,2.33,2.33,2.22,2.27,426378,0
+TTI.US,D,20190123,000000,2.29,2.29,2.05,2.06,628969,0
+TTI.US,D,20190124,000000,2.07,2.13,2.01,2.1,378419,0
+TTI.US,D,20190125,000000,2.13,2.31,2.1,2.29,594699,0
+TTI.US,D,20190128,000000,2.2,2.29,2.11,2.24,596662,0
+TTI.US,D,20190129,000000,2.25,2.2999,2.18,2.2,530397,0
+TTI.US,D,20190130,000000,2.22,2.25,2.125,2.19,439130,0
+TTI.US,D,20190131,000000,2.21,2.24,2.12,2.13,450274,0
+TTI.US,D,20190201,000000,2.17,2.315,2.16,2.29,473587,0
+TTI.US,D,20190204,000000,2.29,2.47,2.26,2.42,932243,0
+TTI.US,D,20190205,000000,2.43,2.5,2.36,2.39,657500,0
+TTI.US,D,20190206,000000,2.39,2.4,2.31,2.33,276959,0
+TTI.US,D,20190207,000000,2.32,2.35,2.09,2.13,680994,0
+TTI.US,D,20190208,000000,2.13,2.25,2.02,2.21,638399,0
+TTI.US,D,20190211,000000,2.24,2.3,2.14,2.29,410565,0
+TTI.US,D,20190212,000000,2.32,2.41,2.3178,2.37,456443,0
+TTI.US,D,20190213,000000,2.39,2.49,2.39,2.46,536781,0
+TTI.US,D,20190214,000000,2.43,2.58,2.43,2.52,948519,0
+TTI.US,D,20190215,000000,2.55,2.635,2.55,2.59,835240,0
+TTI.US,D,20190219,000000,2.55,2.65,2.51,2.6,593581,0
+TTI.US,D,20190220,000000,2.61,2.68,2.53,2.65,594164,0
+TTI.US,D,20190221,000000,2.66,2.6755,2.4542,2.5,496693,0
+TTI.US,D,20190222,000000,2.52,2.6,2.48,2.56,429599,0
+TTI.US,D,20190225,000000,2.52,2.6,2.52,2.56,521670,0
+TTI.US,D,20190226,000000,2.57,2.5728,2.38,2.39,756800,0
+TTI.US,D,20190227,000000,2.39,2.41,2.195,2.21,1146152,0
+TTI.US,D,20190228,000000,2.42,2.44,2.19,2.39,1316317,0
+TTI.US,D,20190301,000000,2.43,2.55,2.41,2.48,599038,0
+TTI.US,D,20190304,000000,2.49,2.6,2.48,2.56,1200902,0
+TTI.US,D,20190305,000000,2.59,2.59,2.44,2.49,647395,0
+TTI.US,D,20190306,000000,2.5,2.57,2.41,2.45,864326,0
+TTI.US,D,20190307,000000,2.47,2.47,2.365,2.37,507693,0
+TTI.US,D,20190308,000000,2.3,2.35,2.205,2.25,512763,0
+TTI.US,D,20190311,000000,2.26,2.31,2.25,2.3,1068466,0
+TTI.US,D,20190312,000000,2.31,2.42,2.29,2.4,368089,0
+TTI.US,D,20190313,000000,2.42,2.44,2.36,2.37,434128,0
+TTI.US,D,20190314,000000,2.37,2.44,2.34,2.36,365089,0
+TTI.US,D,20190315,000000,2.36,2.55,2.35,2.55,2265798,0
+TTI.US,D,20190318,000000,2.55,2.6633,2.55,2.6,648974,0
+TTI.US,D,20190319,000000,2.63,2.63,2.4601,2.52,507848,0
+TTI.US,D,20190320,000000,2.51,2.625,2.46,2.57,645940,0
+TTI.US,D,20190321,000000,2.56,2.56,2.435,2.47,531625,0
+TTI.US,D,20190322,000000,2.45,2.45,2.29,2.3,825681,0
+TTI.US,D,20190325,000000,2.3,2.33,2.21,2.28,536903,0
+TTI.US,D,20190326,000000,2.29,2.42,2.29,2.36,543339,0
+TTI.US,D,20190327,000000,2.36,2.39,2.2,2.29,523118,0
+TTI.US,D,20190328,000000,2.26,2.34,2.23,2.32,828022,0
+TTI.US,D,20190329,000000,2.33,2.4,2.27,2.34,1600457,0
+TTI.US,D,20190401,000000,2.36,2.51,2.36,2.39,802870,0
+TTI.US,D,20190402,000000,2.39,2.44,2.31,2.36,417731,0
+TTI.US,D,20190403,000000,2.38,2.43,2.33,2.36,313648,0
+TTI.US,D,20190404,000000,2.37,2.4,2.31,2.39,178709,0
+TTI.US,D,20190405,000000,2.39,2.54,2.37,2.52,393457,0
+TTI.US,D,20190408,000000,2.54,2.56,2.48,2.53,252859,0
+TTI.US,D,20190409,000000,2.5,2.52,2.45,2.46,579777,0
+TTI.US,D,20190410,000000,2.49,2.57,2.49,2.54,666925,0
+TTI.US,D,20190411,000000,2.52,2.57,2.4701,2.52,352486,0
+TTI.US,D,20190412,000000,2.55,2.58,2.505,2.52,478603,0
+TTI.US,D,20190415,000000,2.53,2.55,2.4,2.44,228250,0
+TTI.US,D,20190416,000000,2.46,2.49,2.415,2.44,245597,0
+TTI.US,D,20190417,000000,2.47,2.48,2.42,2.45,311009,0
+TTI.US,D,20190418,000000,2.45,2.48,2.41,2.44,288728,0
+TTI.US,D,20190422,000000,2.45,2.48,2.3549,2.43,1804545,0
+TTI.US,D,20190423,000000,2.39,2.53,2.39,2.49,676797,0
+TTI.US,D,20190424,000000,2.48,2.54,2.39,2.51,500817,0
+TTI.US,D,20190425,000000,2.5,2.5575,2.46,2.49,798437,0
+TTI.US,D,20190426,000000,2.47,2.48,2.4,2.43,302225,0
+TTI.US,D,20190429,000000,2.41,2.475,2.38,2.45,342162,0
+TTI.US,D,20190430,000000,2.45,2.48,2.32,2.38,838299,0
+TTI.US,D,20190501,000000,2.37,2.39,2.28,2.3,1130763,0
+TTI.US,D,20190502,000000,2.3,2.31,2.18,2.2,445823,0
+TTI.US,D,20190503,000000,2.22,2.33,2.211,2.28,421173,0
+TTI.US,D,20190506,000000,2.26,2.395,2.22,2.36,388919,0
+TTI.US,D,20190507,000000,2.3,2.32,2.185,2.21,293172,0
+TTI.US,D,20190508,000000,2.2,2.21,2.12,2.12,489123,0
+TTI.US,D,20190509,000000,2.05,2.19,1.95,2.15,776706,0
+TTI.US,D,20190510,000000,2.08,2.14,2.04,2.06,456048,0
+TTI.US,D,20190513,000000,2.01,2.09,1.9,1.91,522113,0
+TTI.US,D,20190514,000000,1.92,2.08,1.92,2.06,443504,0
+TTI.US,D,20190515,000000,2.03,2.14,1.99,2.12,369087,0
+TTI.US,D,20190516,000000,2.14,2.18,2.1,2.15,222323,0
+TTI.US,D,20190517,000000,2.13,2.17,2.02,2.02,434385,0
+TTI.US,D,20190520,000000,2.02,2.07,1.95,2.05,346103,0
+TTI.US,D,20190521,000000,2.07,2.115,2,2.07,673215,0
+TTI.US,D,20190522,000000,2.03,2.08,1.915,1.94,812178,0
+TTI.US,D,20190523,000000,1.91,1.9312,1.83,1.86,649528,0
+TTI.US,D,20190524,000000,1.89,1.9,1.795,1.82,346478,0
+TTI.US,D,20190528,000000,1.82,1.83,1.74,1.75,540553,0
+TTI.US,D,20190529,000000,1.7,1.75,1.6884,1.75,421136,0
+TTI.US,D,20190530,000000,1.74,1.76,1.61,1.63,397458,0
+TTI.US,D,20190531,000000,1.59,1.65,1.53,1.54,594875,0
+TTI.US,D,20190603,000000,1.55,1.58,1.46,1.49,689470,0
+TTI.US,D,20190604,000000,1.53,1.545,1.46,1.5,1385558,0
+TTI.US,D,20190605,000000,1.51,1.55,1.39,1.43,810570,0
+TTI.US,D,20190606,000000,1.42,1.48,1.38,1.46,476134,0
+TTI.US,D,20190607,000000,1.47,1.4872,1.43,1.46,410662,0
+TTI.US,D,20190610,000000,1.46,1.59,1.46,1.52,818321,0
+TTI.US,D,20190611,000000,1.54,1.5676,1.49,1.52,722979,0
+TTI.US,D,20190612,000000,1.51,1.525,1.465,1.47,191170,0
+TTI.US,D,20190613,000000,1.52,1.55,1.47,1.54,278171,0
+TTI.US,D,20190614,000000,1.55,1.57,1.51,1.52,312958,0
+TTI.US,D,20190617,000000,1.52,1.6,1.51,1.58,402089,0
+TTI.US,D,20190618,000000,1.58,1.665,1.58,1.61,359701,0
+TTI.US,D,20190619,000000,1.59,1.63,1.59,1.62,209856,0
+TTI.US,D,20190620,000000,1.635,1.755,1.635,1.68,411373,0
+TTI.US,D,20190621,000000,1.66,1.73,1.59,1.61,1049251,0
+TTI.US,D,20190624,000000,1.63,1.66,1.545,1.55,311588,0
+TTI.US,D,20190625,000000,1.54,1.58,1.51,1.55,304274,0
+TTI.US,D,20190626,000000,1.57,1.65,1.57,1.63,324666,0
+TTI.US,D,20190627,000000,1.63,1.675,1.59,1.64,399961,0
+TTI.US,D,20190628,000000,1.64,1.76,1.63,1.63,3991337,0
+TTI.US,D,20190701,000000,1.67,1.74,1.67,1.7,374212,0
+TTI.US,D,20190702,000000,1.7,1.7,1.54,1.58,411926,0
+TTI.US,D,20190703,000000,1.6,1.6025,1.54,1.57,166034,0
+TTI.US,D,20190705,000000,1.56,1.615,1.54,1.59,273156,0
+TTI.US,D,20190708,000000,1.58,1.66,1.57,1.63,248965,0
+TTI.US,D,20190709,000000,1.62,1.69,1.6,1.68,283603,0
+TTI.US,D,20190710,000000,1.7,1.77,1.67,1.74,277768,0
+TTI.US,D,20190711,000000,1.76,1.8,1.725,1.75,315101,0
+TTI.US,D,20190712,000000,1.75,1.83,1.75,1.8,307628,0
+TTI.US,D,20190715,000000,1.81,1.86,1.73,1.82,420703,0
+TTI.US,D,20190716,000000,1.8,1.84,1.66,1.71,522452,0
+TTI.US,D,20190717,000000,1.7,1.745,1.65,1.7,655951,0
+TTI.US,D,20190718,000000,1.68,1.705,1.56,1.59,512666,0
+TTI.US,D,20190719,000000,1.58,1.61,1.51,1.52,691262,0
+TTI.US,D,20190722,000000,1.54,1.61,1.48,1.61,725547,0
+TTI.US,D,20190723,000000,1.6,1.6482,1.57,1.59,658881,0
+TTI.US,D,20190724,000000,1.6,1.635,1.52,1.61,394355,0
+TTI.US,D,20190725,000000,1.63,1.63,1.5,1.5,381209,0
+TTI.US,D,20190726,000000,1.52,1.525,1.405,1.48,489999,0
+TTI.US,D,20190729,000000,1.49,1.51,1.38,1.42,581510,0
+TTI.US,D,20190730,000000,1.42,1.62,1.41,1.56,1009891,0
+TTI.US,D,20190731,000000,1.57,1.69,1.56,1.56,843080,0
+TTI.US,D,20190801,000000,1.54,1.54,1.455,1.5,670093,0
+TTI.US,D,20190802,000000,1.46,1.515,1.4102,1.46,369041,0
+TTI.US,D,20190805,000000,1.46,1.49,1.37,1.37,480672,0
+TTI.US,D,20190806,000000,1.37,1.42,1.31,1.39,638886,0
+TTI.US,D,20190807,000000,1.33,1.4,1.25,1.39,735373,0
+TTI.US,D,20190808,000000,1.55,1.66,1.495,1.6,832501,0
+TTI.US,D,20190809,000000,1.6,1.73,1.59,1.71,656051,0
+TTI.US,D,20190812,000000,1.7,1.76,1.63,1.74,347052,0
+TTI.US,D,20190813,000000,1.71,1.86,1.71,1.85,458401,0
+TTI.US,D,20190814,000000,1.8,1.8,1.61,1.71,483005,0
+TTI.US,D,20190815,000000,1.69,1.71,1.63,1.68,401225,0
+TTI.US,D,20190816,000000,1.69,1.79,1.67,1.77,345972,0
+TTI.US,D,20190819,000000,1.8,1.95,1.8,1.92,473628,0
+TTI.US,D,20190820,000000,1.89,1.9,1.81,1.85,364942,0
+TTI.US,D,20190821,000000,1.88,1.92,1.865,1.9,340595,0
+TTI.US,D,20190822,000000,1.9,1.935,1.85,1.86,426375,0
+TTI.US,D,20190823,000000,1.8,1.83,1.67,1.7,399202,0
+TTI.US,D,20190826,000000,1.73,1.76,1.67,1.68,469884,0
+TTI.US,D,20190827,000000,1.7,1.7,1.6,1.64,450069,0
+TTI.US,D,20190828,000000,1.66,1.71,1.61,1.63,376341,0
+TTI.US,D,20190829,000000,1.68,1.75,1.67,1.71,216560,0
+TTI.US,D,20190830,000000,1.74,1.75,1.65,1.66,337814,0
+TTI.US,D,20190903,000000,1.63,1.63,1.55,1.57,263339,0
+TTI.US,D,20190904,000000,1.6,1.62,1.54,1.59,198280,0
+TTI.US,D,20190905,000000,1.63,1.7,1.6,1.69,271839,0
+TTI.US,D,20190906,000000,1.69,1.73,1.63,1.64,309156,0
+TTI.US,D,20190909,000000,1.67,1.74,1.67,1.74,317713,0
+TTI.US,D,20190910,000000,1.75,1.8794,1.75,1.8,746743,0
+TTI.US,D,20190911,000000,1.85,1.8608,1.75,1.84,578925,0
+TTI.US,D,20190912,000000,1.76,1.94,1.69,1.86,834255,0
+TTI.US,D,20190913,000000,1.9,1.91,1.82,1.9,541341,0
+TTI.US,D,20190916,000000,2.06,2.08,1.96,1.99,869227,0
+TTI.US,D,20190917,000000,2,2.01,1.85,1.85,574689,0
+TTI.US,D,20190918,000000,1.83,1.9,1.78,1.81,473723,0
+TTI.US,D,20190919,000000,1.83,1.905,1.79,1.9,582351,0
+TTI.US,D,20190920,000000,1.9,2,1.87,1.89,1257250,0
+TTI.US,D,20190923,000000,1.86,1.98,1.85,1.97,293838,0
+TTI.US,D,20190924,000000,2.01,2.05,1.95,2.03,940672,0
+TTI.US,D,20190925,000000,2.02,2.1,1.99,2.08,819757,0
+TTI.US,D,20190926,000000,2.08,2.16,2.065,2.15,757905,0
+TTI.US,D,20190927,000000,2.12,2.18,2.005,2.09,613788,0
+TTI.US,D,20190930,000000,2.06,2.09,1.975,2.01,681174,0
+TTI.US,D,20191001,000000,2.04,2.1186,1.96,1.97,574751,0
+TTI.US,D,20191002,000000,1.96,1.975,1.88,1.94,416825,0
+TTI.US,D,20191003,000000,1.93,1.96,1.87,1.92,333620,0
+TTI.US,D,20191004,000000,1.92,2,1.8801,1.99,412824,0
+TTI.US,D,20191007,000000,1.99,2.095,1.95,2,370699,0
+TTI.US,D,20191008,000000,1.96,2.16,1.92,2.12,1201944,0
+TTI.US,D,20191009,000000,2.14,2.1545,1.89,1.9,697398,0
+TTI.US,D,20191010,000000,1.9,1.93,1.75,1.78,523767,0
+TTI.US,D,20191011,000000,1.78,1.87,1.72,1.78,744140,0
+TTI.US,D,20191014,000000,1.76,1.8,1.65,1.66,472540,0
+TTI.US,D,20191015,000000,1.63,1.73,1.61,1.65,746431,0
+TTI.US,D,20191016,000000,1.64,1.74,1.61,1.63,564234,0
+TTI.US,D,20191017,000000,1.64,1.67,1.575,1.61,605745,0
+TTI.US,D,20191018,000000,1.62,1.66,1.56,1.61,353185,0
+TTI.US,D,20191021,000000,1.63,1.7,1.6,1.66,546834,0
+TTI.US,D,20191022,000000,1.69,1.795,1.66,1.78,348865,0
+TTI.US,D,20191023,000000,1.79,1.87,1.7603,1.83,507314,0
+TTI.US,D,20191024,000000,1.87,1.87,1.64,1.73,618836,0
+TTI.US,D,20191025,000000,1.72,1.79,1.7042,1.75,396578,0
+TTI.US,D,20191028,000000,1.78,1.88,1.76,1.78,441253,0
+TTI.US,D,20191029,000000,1.76,1.82,1.75,1.8,423521,0
+TTI.US,D,20191030,000000,1.79,1.8,1.665,1.71,309856,0
+TTI.US,D,20191031,000000,1.7,1.73,1.64,1.7,429806,0
+TTI.US,D,20191101,000000,1.73,1.78,1.7,1.73,388201,0
+TTI.US,D,20191104,000000,1.75,1.97,1.75,1.96,1701618,0
+TTI.US,D,20191105,000000,1.98,2.04,1.91,1.95,643137,0
+TTI.US,D,20191106,000000,1.93,2,1.83,1.84,713516,0
+TTI.US,D,20191107,000000,1.77,1.815,1.62,1.67,1513626,0
+TTI.US,D,20191108,000000,1.66,1.66,1.53,1.54,1005389,0
+TTI.US,D,20191111,000000,1.56,1.58,1.45,1.46,715277,0
+TTI.US,D,20191112,000000,1.45,1.52,1.42,1.45,693045,0
+TTI.US,D,20191113,000000,1.44,1.46,1.38,1.38,548504,0
+TTI.US,D,20191114,000000,1.37,1.43,1.33,1.33,778692,0
+TTI.US,D,20191115,000000,1.35,1.35,1.26,1.27,986531,0
+TTI.US,D,20191118,000000,1.26,1.2796,1.14,1.23,922890,0
+TTI.US,D,20191119,000000,1.21,1.23,1.19,1.19,430795,0
+TTI.US,D,20191120,000000,1.16,1.245,1.11,1.17,728413,0
+TTI.US,D,20191121,000000,1.18,1.25,1.16,1.19,681017,0
+TTI.US,D,20191122,000000,1.2,1.25,1.17,1.21,615388,0
+TTI.US,D,20191125,000000,1.21,1.34,1.21,1.31,642066,0
+TTI.US,D,20191126,000000,1.34,1.39,1.22,1.22,2098402,0
+TTI.US,D,20191127,000000,1.24,1.26,1.21,1.22,394331,0
+TTI.US,D,20191129,000000,1.23,1.2333,1.17,1.23,243916,0
+TTI.US,D,20191202,000000,1.25,1.28,1.18,1.21,472385,0
+TTI.US,D,20191203,000000,1.2,1.24,1.17,1.21,676184,0
+TTI.US,D,20191204,000000,1.21,1.34,1.21,1.28,633019,0
+TTI.US,D,20191205,000000,1.28,1.31,1.25,1.29,600023,0
+TTI.US,D,20191206,000000,1.24,1.32,1.24,1.27,873939,0
+TTI.US,D,20191209,000000,1.27,1.3,1.23,1.26,516647,0
+TTI.US,D,20191210,000000,1.22,1.28,1.195,1.23,697385,0
+TTI.US,D,20191211,000000,1.23,1.28,1.22,1.28,597664,0
+TTI.US,D,20191212,000000,1.26,1.37,1.26,1.31,552680,0
+TTI.US,D,20191213,000000,1.33,1.37,1.28,1.37,778199,0
+TTI.US,D,20191216,000000,1.37,1.5997,1.37,1.42,1548991,0
+TTI.US,D,20191217,000000,1.45,1.66,1.42,1.63,931513,0
+TTI.US,D,20191218,000000,1.65,1.74,1.62,1.7,819708,0
+TTI.US,D,20191219,000000,1.69,1.83,1.662,1.8,836797,0
+TTI.US,D,20191220,000000,1.8,1.98,1.77,1.92,4043667,0
+TTI.US,D,20191223,000000,1.94,2.05,1.875,2.04,1010177,0
+TTI.US,D,20191224,000000,2.05,2.06,1.97,2.05,664744,0
+TTI.US,D,20191226,000000,2.05,2.13,1.965,1.98,614362,0
+TTI.US,D,20191227,000000,1.96,2.04,1.87,1.89,548613,0
+TTI.US,D,20191230,000000,1.88,2.04,1.84,2,806048,0
+TTI.US,D,20191231,000000,1.99,2.02,1.94,1.96,783068,0
+TTI.US,D,20200102,000000,1.98,2.04,1.925,2.02,744316,0
+TTI.US,D,20200103,000000,2.04,2.06,1.96,2,939842,0
+TTI.US,D,20200106,000000,2.02,2.065,1.93,2.03,1271247,0
+TTI.US,D,20200107,000000,2,2.03,1.9,1.99,534885,0
+TTI.US,D,20200108,000000,2,2,1.7801,1.8,570037,0
+TTI.US,D,20200109,000000,1.84,1.86,1.65,1.73,715295,0
+TTI.US,D,20200110,000000,1.66,1.72,1.56,1.57,640301,0
+TTI.US,D,20200113,000000,1.55,1.58,1.47,1.54,614082,0
+TTI.US,D,20200114,000000,1.51,1.55,1.48,1.5,678056,0
+TTI.US,D,20200115,000000,1.48,1.52,1.43,1.44,591149,0
+TTI.US,D,20200116,000000,1.42,1.615,1.41,1.6,696940,0
+TTI.US,D,20200117,000000,1.62,1.645,1.57,1.62,416719,0
+TTI.US,D,20200121,000000,1.55,1.635,1.525,1.55,472148,0
+TTI.US,D,20200122,000000,1.56,1.59,1.5,1.57,454876,0
+TTI.US,D,20200123,000000,1.55,1.61,1.5,1.58,919811,0
+TTI.US,D,20200124,000000,1.59,1.59,1.46,1.53,535806,0
+TTI.US,D,20200127,000000,1.43,1.56,1.43,1.52,347579,0
+TTI.US,D,20200128,000000,1.53,1.55,1.49,1.53,165964,0
+TTI.US,D,20200129,000000,1.53,1.6,1.51,1.55,260320,0
+TTI.US,D,20200130,000000,1.5,1.57,1.5,1.55,185037,0
+TTI.US,D,20200131,000000,1.53,1.59,1.505,1.53,501346,0
+TTI.US,D,20200203,000000,1.53,1.54,1.44,1.45,446016,0
+TTI.US,D,20200204,000000,1.45,1.51,1.37,1.38,1123478,0
+TTI.US,D,20200205,000000,1.37,1.48,1.37,1.47,345886,0
+TTI.US,D,20200206,000000,1.49,1.49,1.44,1.45,280938,0
+TTI.US,D,20200207,000000,1.45,1.48,1.44,1.47,738148,0
+TTI.US,D,20200210,000000,1.45,1.55,1.42,1.51,887884,0
+TTI.US,D,20200211,000000,1.54,1.55,1.48,1.49,928218,0
+TTI.US,D,20200212,000000,1.53,1.5501,1.5,1.52,991110,0
+TTI.US,D,20200213,000000,1.51,1.57,1.46,1.46,418378,0
+TTI.US,D,20200214,000000,1.54,1.54,1.38,1.38,335171,0
+TTI.US,D,20200218,000000,1.39,1.398,1.28,1.3,832161,0
+TTI.US,D,20200219,000000,1.32,1.41,1.32,1.36,276004,0
+TTI.US,D,20200220,000000,1.37,1.47,1.37,1.42,318202,0
+TTI.US,D,20200221,000000,1.43,1.45,1.37,1.41,272547,0
+TTI.US,D,20200224,000000,1.33,1.35,1.27,1.34,438718,0
+TTI.US,D,20200225,000000,1.42,1.62,1.29,1.33,684960,0
+TTI.US,D,20200226,000000,1.35,1.46,1.32,1.43,391898,0
+TTI.US,D,20200227,000000,1.48,1.48,1.29,1.39,885081,0
+TTI.US,D,20200228,000000,1.36,1.44,1.24,1.26,831690,0
+TTI.US,D,20200302,000000,1.27,1.27,1.19,1.2,436003,0
+TTI.US,D,20200303,000000,1.21,1.24,1.07,1.08,644603,0
+TTI.US,D,20200304,000000,1.06,1.09,1.03,1.06,523847,0
+TTI.US,D,20200305,000000,1.04,1.06,1.01,1.03,1122803,0
+TTI.US,D,20200306,000000,1.01,1.03,0.915,1.01,1035507,0
+TTI.US,D,20200309,000000,0.8,0.86,0.5151,0.5457,1560433,0
+TTI.US,D,20200310,000000,0.6101,0.647,0.4931,0.508,1587625,0
+TTI.US,D,20200311,000000,0.5334,0.54,0.4499,0.4529,1282577,0
+TTI.US,D,20200312,000000,0.4,0.46,0.3583,0.37,924802,0
+TTI.US,D,20200313,000000,0.3801,0.4454,0.37,0.42,835524,0
+TTI.US,D,20200316,000000,0.4167,0.45,0.33,0.3301,2201656,0
+TTI.US,D,20200317,000000,0.34,0.4418,0.3304,0.4,1221906,0
+TTI.US,D,20200318,000000,0.403,0.4031,0.35,0.3711,608265,0
+TTI.US,D,20200319,000000,0.3847,0.42,0.38,0.4042,769156,0
+TTI.US,D,20200320,000000,0.5687,0.5687,0.36,0.3701,1247746,0
+TTI.US,D,20200323,000000,0.3886,0.4064,0.31,0.3351,1536845,0
+TTI.US,D,20200324,000000,0.34,0.3779,0.2832,0.29,2098301,0
+TTI.US,D,20200325,000000,0.3883,0.3883,0.3,0.3573,1455157,0
+TTI.US,D,20200326,000000,0.3589,0.4299,0.3429,0.4,1086303,0
+TTI.US,D,20200327,000000,0.402,0.4267,0.3551,0.3552,782787,0
+TTI.US,D,20200330,000000,0.3729,0.3996,0.322,0.3382,892405,0
+TTI.US,D,20200331,000000,0.3337,0.3394,0.31,0.32,1009532,0
+TTI.US,D,20200401,000000,0.31,0.31485,0.2603,0.2603,1172410,0
+TTI.US,D,20200402,000000,0.3499,0.3499,0.2571,0.2571,1550344,0
+TTI.US,D,20200403,000000,0.2923,0.2949,0.255,0.2627,1716484,0
+TTI.US,D,20200406,000000,0.3,0.3,0.261,0.2767,1779845,0
+TTI.US,D,20200407,000000,0.3,0.3,0.25,0.25,1329138,0
+TTI.US,D,20200408,000000,0.27,0.27,0.24,0.26,4604796,0
+TTI.US,D,20200409,000000,0.2944,0.3,0.273,0.2815,2976766,0
+TTI.US,D,20200413,000000,0.3,0.3,0.2525,0.26,2069097,0
+TTI.US,D,20200414,000000,0.267,0.279,0.26,0.2601,1256954,0
+TTI.US,D,20200415,000000,0.2698,0.2698,0.231,0.2346,1911497,0
+TTI.US,D,20200416,000000,0.2589,0.2589,0.22,0.2201,1650756,0
+TTI.US,D,20200417,000000,0.249,0.2627,0.249,0.25,1860566,0
+TTI.US,D,20200420,000000,0.249,0.2599,0.2226,0.2255,3411889,0
+TTI.US,D,20200421,000000,0.233,0.2398,0.23,0.2394,2205661,0
+TTI.US,D,20200422,000000,0.24,0.2402,0.2201,0.2348,2118008,0
+TTI.US,D,20200423,000000,0.249,0.29515,0.2436,0.29,11556710,0
+TTI.US,D,20200424,000000,0.35,0.355,0.28,0.3001,6651928,0
+TTI.US,D,20200427,000000,0.28,0.29,0.245,0.26,4937362,0
+TTI.US,D,20200428,000000,0.273,0.3168,0.262,0.3082,6412151,0
+TTI.US,D,20200429,000000,0.33,0.33,0.3,0.327,4612175,0
+TTI.US,D,20200430,000000,0.3852,0.62,0.35,0.4863,23314279,0
+TTI.US,D,20200501,000000,0.546,0.56,0.43,0.46,9619499,0
+TTI.US,D,20200504,000000,0.4,0.48,0.39,0.4129,5676460,0
+TTI.US,D,20200505,000000,0.5629,0.65,0.5,0.5451,18721102,0
+TTI.US,D,20200506,000000,0.5591,0.5591,0.451,0.4719,6449410,0
+TTI.US,D,20200507,000000,0.515,0.515,0.45,0.4782,3305870,0
+TTI.US,D,20200508,000000,0.48,0.48,0.4301,0.46,4262842,0
+TTI.US,D,20200511,000000,0.525,0.57,0.504,0.5255,8473456,0
+TTI.US,D,20200512,000000,0.53,0.533,0.47,0.4701,5604828,0
+TTI.US,D,20200513,000000,0.46,0.47,0.4,0.4272,4303859,0
+TTI.US,D,20200514,000000,0.3901,0.46,0.3801,0.4057,3559237,0
+TTI.US,D,20200515,000000,0.4101,0.4247,0.4001,0.4121,2612695,0
+TTI.US,D,20200518,000000,0.44,0.45,0.404,0.45,3791545,0
+TTI.US,D,20200519,000000,0.4188,0.44,0.4035,0.418,2861153,0
+TTI.US,D,20200520,000000,0.4,0.418,0.395,0.41,2721019,0
+TTI.US,D,20200521,000000,0.395,0.402,0.38,0.391,2536172,0
+TTI.US,D,20200522,000000,0.3842,0.3851,0.36,0.3616,3720573,0
+TTI.US,D,20200526,000000,0.381,0.381,0.37,0.3766,2151639,0
+TTI.US,D,20200527,000000,0.38,0.388,0.360402,0.3799,2353895,0
+TTI.US,D,20200528,000000,0.389,0.389,0.36,0.371,1820701,0
+TTI.US,D,20200529,000000,0.3699,0.371,0.33,0.33,3835753,0
+TTI.US,D,20200601,000000,0.3354,0.3591,0.33,0.3582,1503719,0
+TTI.US,D,20200602,000000,0.365,0.365,0.332,0.3389,3080462,0
+TTI.US,D,20200603,000000,0.35,0.3581,0.331,0.3563,3808024,0
+TTI.US,D,20200604,000000,0.3646,0.4199,0.3564,0.3959,6451587,0
+TTI.US,D,20200605,000000,0.45,0.5644,0.425,0.5458,14135344,0
+TTI.US,D,20200608,000000,0.68,0.7783,0.6,0.7681,13473301,0
+TTI.US,D,20200609,000000,0.6993,0.72,0.63,0.6511,6860943,0
+TTI.US,D,20200610,000000,0.604,0.6698,0.453,0.5664,11276572,0
+TTI.US,D,20200611,000000,0.5,0.535,0.45,0.4661,4215895,0
+TTI.US,D,20200612,000000,0.5267,0.56,0.495,0.5,3148911,0
+TTI.US,D,20200615,000000,0.45,0.4898,0.423,0.455,10405009,0
+TTI.US,D,20200616,000000,0.5199,0.5499,0.458,0.458,7666715,0
+TTI.US,D,20200617,000000,0.46,0.4889,0.423,0.4377,6579840,0
+TTI.US,D,20200618,000000,0.43,0.4577,0.41,0.4249,6273558,0
+TTI.US,D,20200619,000000,0.452,0.465,0.382,0.3937,31539748,0
+TTI.US,D,20200622,000000,0.41,0.4519,0.39,0.4183,9776592,0
+TTI.US,D,20200623,000000,0.4212,0.4466,0.4133,0.4409,7193029,0
+TTI.US,D,20200624,000000,0.45,0.52,0.42,0.4645,12147185,0
+TTI.US,D,20200625,000000,0.45,0.4637,0.4226,0.4609,8468091,0
+TTI.US,D,20200626,000000,0.4895,0.5507,0.466,0.5507,26570060,0
+TTI.US,D,20200629,000000,0.5379,0.65,0.5379,0.5693,12730035,0
+TTI.US,D,20200630,000000,0.57,0.589,0.51,0.5345,5313145,0
+TTI.US,D,20200701,000000,0.52,0.5399,0.5,0.5121,3655284,0
+TTI.US,D,20200702,000000,0.54,0.5888,0.53,0.57,6199735,0
+TTI.US,D,20200706,000000,0.6098,0.6098,0.54,0.567,4444332,0
+TTI.US,D,20200707,000000,0.56,0.565,0.5306,0.5456,2275119,0
+TTI.US,D,20200708,000000,0.5397,0.55,0.52,0.538,2550850,0
+TTI.US,D,20200709,000000,0.53,0.5327,0.49,0.495,3190311,0
+TTI.US,D,20200710,000000,0.5,0.5375,0.48,0.52,3241105,0
+TTI.US,D,20200713,000000,0.52,0.5375,0.501,0.5024,2058043,0
+TTI.US,D,20200714,000000,0.49,0.508,0.48,0.486,1842558,0
+TTI.US,D,20200715,000000,0.5312,0.638,0.515,0.6245,11692718,0
+TTI.US,D,20200716,000000,0.605,0.7,0.59,0.634,6989263,0
+TTI.US,D,20200717,000000,0.68,0.87,0.665,0.7701,11928020,0
+TTI.US,D,20200720,000000,0.84,0.91,0.8018,0.81,9013232,0
+TTI.US,D,20200721,000000,0.8511,0.978499,0.84,0.8803,6330224,0
+TTI.US,D,20200722,000000,0.93,0.95,0.84,0.8863,4678318,0
+TTI.US,D,20200723,000000,0.8318,0.85,0.7551,0.773,4174625,0
+TTI.US,D,20200724,000000,0.8009,0.82,0.7725,0.8,1686010,0
+TTI.US,D,20200727,000000,0.8,0.80005,0.7201,0.735,2798689,0
+TTI.US,D,20200728,000000,0.7466,0.7493,0.6606,0.6995,3448164,0
+TTI.US,D,20200729,000000,0.6778,0.69,0.66,0.6649,1821838,0
+TTI.US,D,20200730,000000,0.655,0.7,0.625,0.6508,2431436,0
+TTI.US,D,20200731,000000,0.66,0.7479,0.66,0.6731,2835097,0
+TTI.US,D,20200803,000000,0.7,0.7598,0.6825,0.71,4266294,0
+TTI.US,D,20200804,000000,0.7508,0.76,0.687,0.7348,4036165,0
+TTI.US,D,20200805,000000,0.7039,0.72,0.69,0.7044,3050442,0
+TTI.US,D,20200806,000000,0.69,0.7,0.66,0.6698,2075217,0
+TTI.US,D,20200807,000000,0.6351,0.64,0.58,0.602,4658941,0
+TTI.US,D,20200810,000000,0.605,0.625,0.5911,0.606,1855375,0
+TTI.US,D,20200811,000000,0.6156,0.6813,0.61,0.6262,2490812,0
+TTI.US,D,20200812,000000,0.6464,0.6541,0.62,0.6268,1345564,0
+TTI.US,D,20200813,000000,0.63,0.63,0.58,0.6004,2314304,0
+TTI.US,D,20200814,000000,0.5872,0.6035,0.565,0.5902,2421024,0
+TTI.US,D,20200817,000000,0.6183,0.62,0.5913,0.6022,1710756,0
+TTI.US,D,20200818,000000,0.5996,0.6001,0.5501,0.5599,2366947,0
+TTI.US,D,20200819,000000,0.5704,0.5849,0.5502,0.5731,1989937,0
+TTI.US,D,20200820,000000,0.57,0.575,0.55,0.5643,1816254,0
+TTI.US,D,20200821,000000,0.55,0.5644,0.5101,0.5334,2476355,0
+TTI.US,D,20200824,000000,0.5105,0.563,0.5105,0.5601,2110656,0
+TTI.US,D,20200825,000000,0.548,0.647,0.548,0.6152,3477097,0
+TTI.US,D,20200826,000000,0.647,0.647,0.6,0.6315,1856571,0
+TTI.US,D,20200827,000000,0.6,0.64,0.6,0.64,1652472,0
+TTI.US,D,20200828,000000,0.6155,0.6797,0.61,0.66,2240702,0
+TTI.US,D,20200831,000000,0.68,0.72,0.66,0.68,3046761,0
+TTI.US,D,20200901,000000,0.7,0.7098,0.5912,0.6077,3004468,0
+TTI.US,D,20200902,000000,0.6,0.622759,0.58,0.594,1902133,0
+TTI.US,D,20200903,000000,0.58,0.6419,0.5741,0.6126,2084334,0
+TTI.US,D,20200904,000000,0.59,0.6199,0.5717,0.5918,1071026,0
+TTI.US,D,20200908,000000,0.58,0.5899,0.56,0.5615,1027526,0
+TTI.US,D,20200909,000000,0.542,0.5732,0.5406,0.5586,1372653,0
+TTI.US,D,20200910,000000,0.568,0.5895,0.54,0.5408,929745,0
+TTI.US,D,20200911,000000,0.5437,0.5679,0.541,0.5465,1047887,0
+TTI.US,D,20200914,000000,0.541,0.56,0.521801,0.5524,1286461,0
+TTI.US,D,20200915,000000,0.56,0.6,0.5538,0.5893,1826776,0
+TTI.US,D,20200916,000000,0.57,0.6336,0.556,0.6125,2449156,0
+TTI.US,D,20200917,000000,0.5807,0.62,0.5807,0.5899,743631,0
+TTI.US,D,20200918,000000,0.58,0.5962,0.55915,0.58,2877806,0
+TTI.US,D,20200921,000000,0.5869,0.5869,0.53,0.5445,692941,0
+TTI.US,D,20200922,000000,0.56,0.5647,0.5312,0.5463,718085,0
+TTI.US,D,20200923,000000,0.5502,0.5605,0.5037,0.51,1373407,0
+TTI.US,D,20200924,000000,0.51,0.53,0.47,0.5133,1656181,0
+TTI.US,D,20200925,000000,0.5033,0.51,0.49,0.5006,1112649,0
+TTI.US,D,20200928,000000,0.52,0.525,0.4963,0.5011,1188931,0
+TTI.US,D,20200929,000000,0.52,0.5298,0.49,0.5151,1834557,0
+TTI.US,D,20200930,000000,0.495,0.5207,0.4925,0.5108,1967120,0
+TTI.US,D,20201001,000000,0.5,0.5194,0.495,0.5022,953221,0
+TTI.US,D,20201002,000000,0.475,0.525,0.473,0.5213,1366364,0
+TTI.US,D,20201005,000000,0.5222,0.55,0.5214,0.5402,1044421,0
+TTI.US,D,20201006,000000,0.54,0.54,0.5066,0.5066,1006038,0
+TTI.US,D,20201007,000000,0.506,0.525,0.496,0.5188,988185,0
+TTI.US,D,20201008,000000,0.51,0.5479,0.51,0.5368,919376,0
+TTI.US,D,20201009,000000,0.5369,0.55,0.5192,0.521,1004861,0
+TTI.US,D,20201012,000000,0.52,0.54,0.505,0.5265,908782,0
+TTI.US,D,20201013,000000,0.523,0.536,0.5094,0.5206,779709,0
+TTI.US,D,20201014,000000,0.54,0.5697,0.5206,0.5374,4650549,0
+TTI.US,D,20201015,000000,0.521,0.6,0.521,0.5903,5157355,0
+TTI.US,D,20201016,000000,0.579,0.595,0.555,0.5766,1360172,0
+TTI.US,D,20201019,000000,0.5527,0.5869,0.545,0.5603,961524,0
+TTI.US,D,20201020,000000,0.5564,0.5826,0.55,0.572,993138,0
+TTI.US,D,20201021,000000,0.5978,0.6,0.5601,0.5612,763380,0
+TTI.US,D,20201022,000000,0.5477,0.5936,0.54,0.5846,1567211,0
+TTI.US,D,20201023,000000,0.598,0.6,0.5516,0.5849,642886,0
+TTI.US,D,20201026,000000,0.57,0.58,0.5463,0.5559,573350,0
+TTI.US,D,20201027,000000,0.5637,0.5881,0.5424,0.55,851001,0
+TTI.US,D,20201028,000000,0.52,0.5624,0.5103,0.5451,2573291,0
+TTI.US,D,20201029,000000,0.51,0.5597,0.51,0.5456,677161,0
+TTI.US,D,20201030,000000,0.551,0.5729,0.5351,0.5555,790909,0
+TTI.US,D,20201102,000000,0.535,0.5706,0.4999,0.5544,991119,0
+TTI.US,D,20201103,000000,0.55,0.58,0.53,0.5485,1145319,0
+TTI.US,D,20201104,000000,0.54,0.55395,0.5251,0.5463,894751,0
+TTI.US,D,20201105,000000,0.5552,0.57,0.53,0.545,4082862,0
+TTI.US,D,20201106,000000,0.545,0.555,0.5215,0.5399,1215995,0
+TTI.US,D,20201109,000000,0.5701,0.6301,0.56,0.613,2950144,0
+TTI.US,D,20201110,000000,0.581,0.64,0.58,0.6188,1584751,0
+TTI.US,D,20201111,000000,0.636,0.6398,0.6014,0.62,1065458,0
+TTI.US,D,20201112,000000,0.62,0.635,0.5909,0.601,819540,0
+TTI.US,D,20201113,000000,0.6,0.615,0.59,0.6031,1090927,0
+TTI.US,D,20201116,000000,0.61,0.6655,0.61,0.6577,1981057,0
+TTI.US,D,20201117,000000,0.66,0.6934,0.645,0.6811,1204636,0
+TTI.US,D,20201118,000000,0.68,0.74,0.68,0.7017,2073019,0
+TTI.US,D,20201119,000000,0.7,0.7249,0.68,0.7113,1267198,0
+TTI.US,D,20201120,000000,0.72,0.76,0.712001,0.7376,1470980,0
+TTI.US,D,20201123,000000,0.765,0.8492,0.746,0.801,2268847,0
+TTI.US,D,20201124,000000,0.82,0.85,0.7921,0.8,2631717,0
+TTI.US,D,20201125,000000,0.768,0.8,0.73,0.8,1246655,0
+TTI.US,D,20201127,000000,0.8,0.82,0.78,0.8073,499575,0
+TTI.US,D,20201130,000000,0.7884,0.82,0.784,0.8107,779684,0
+TTI.US,D,20201201,000000,0.81,0.8199,0.7715,0.7952,1586002,0
+TTI.US,D,20201202,000000,0.78,0.81499,0.78,0.8,1494126,0
+TTI.US,D,20201203,000000,0.8,0.8449,0.7821,0.8302,957174,0
+TTI.US,D,20201204,000000,0.8344,0.895,0.8306,0.8656,1888135,0
+TTI.US,D,20201207,000000,0.8644,0.8686,0.825,0.8618,1097157,0
+TTI.US,D,20201208,000000,0.8543,0.89,0.840101,0.8815,1054712,0
+TTI.US,D,20201209,000000,0.89,0.9,0.8439,0.8679,1127183,0
+TTI.US,D,20201210,000000,0.8627,0.8698,0.8046,0.85,1592657,0
+TTI.US,D,20201211,000000,0.86,0.86,0.7978,0.8047,1341293,0
+TTI.US,D,20201214,000000,0.802,0.83,0.72,0.768,1660056,0
+TTI.US,D,20201215,000000,0.742,0.802,0.742,0.801,864590,0
+TTI.US,D,20201216,000000,0.7837,0.82,0.7767,0.8009,526112,0
+TTI.US,D,20201217,000000,0.818,0.885,0.8039,0.868,1280074,0
+TTI.US,D,20201218,000000,0.87,0.899,0.84,0.8445,2602826,0
+TTI.US,D,20201221,000000,0.825,0.8878,0.81,0.8482,1432598,0
+TTI.US,D,20201222,000000,0.8482,0.8987,0.845,0.8646,1441895,0
+TTI.US,D,20201223,000000,0.855,0.91,0.855,0.88,1929655,0
+TTI.US,D,20201224,000000,0.89,0.9,0.8623,0.8822,407262,0
+TTI.US,D,20201228,000000,0.8756,0.915,0.8685,0.88,780019,0
+TTI.US,D,20201229,000000,0.876,0.885,0.8371,0.8508,605414,0
+TTI.US,D,20201230,000000,0.8475,0.89,0.845,0.8822,600475,0
+TTI.US,D,20201231,000000,0.89,0.89,0.8501,0.8615,448098,0
+TTI.US,D,20210104,000000,0.8695,1.04,0.8576,1.01,2965051,0
+TTI.US,D,20210105,000000,1,1.17,1,1.1,1936404,0
+TTI.US,D,20210106,000000,1.15,1.16,1.06,1.07,2000053,0
+TTI.US,D,20210107,000000,1.07,1.14,1.06,1.12,1296786,0
+TTI.US,D,20210108,000000,1.1,1.14,1.03,1.05,1363564,0
+TTI.US,D,20210111,000000,1.04,1.1,1.03,1.06,839170,0
+TTI.US,D,20210112,000000,1.12,1.13,1.08,1.12,1484744,0
+TTI.US,D,20210113,000000,1.13,1.28,1.1,1.27,1527747,0
+TTI.US,D,20210114,000000,1.28,1.4281,1.2761,1.36,3085220,0
+TTI.US,D,20210115,000000,1.36,1.36,1.21,1.3,1402391,0
+TTI.US,D,20210119,000000,1.54,1.55,1.36,1.38,3434644,0
+TTI.US,D,20210120,000000,1.41,1.43,1.24,1.37,1659120,0
+TTI.US,D,20210121,000000,1.37,1.43,1.28,1.31,1505315,0
+TTI.US,D,20210122,000000,1.28,1.3701,1.25,1.37,1006429,0
+TTI.US,D,20210125,000000,1.42,1.43,1.26,1.36,1381806,0
+TTI.US,D,20210126,000000,1.36,1.39,1.32,1.35,1571152,0
+TTI.US,D,20210127,000000,1.3,1.41,1.25,1.31,2300903,0
+TTI.US,D,20210128,000000,1.28,1.33,1.1614,1.2,2773991,0
+TTI.US,D,20210129,000000,1.31,1.6,1.21,1.43,6069947,0
+TTI.US,D,20210201,000000,1.47,1.525,1.37,1.48,6803243,0
+TTI.US,D,20210202,000000,1.91,2.15,1.74,1.93,14890075,0
+TTI.US,D,20210203,000000,2.05,2.13,1.88,2.08,8900161,0
+TTI.US,D,20210204,000000,2.2,2.2399,2.03,2.16,5978490,0
+TTI.US,D,20210205,000000,2.2,2.2799,2.12,2.25,4255410,0
+TTI.US,D,20210208,000000,2.27,2.52,2.26,2.5,4980160,0
+TTI.US,D,20210209,000000,2.61,2.65,2.34,2.51,4725642,0
+TTI.US,D,20210210,000000,2.49,2.59,2.36,2.49,2827384,0
+TTI.US,D,20210211,000000,2.4,2.74,2.4,2.58,3465433,0
+TTI.US,D,20210212,000000,2.59,2.68,2.53,2.62,2506620,0
+TTI.US,D,20210216,000000,2.7,2.7811,2.6,2.69,3190790,0
+TTI.US,D,20210217,000000,2.65,2.72,2.49,2.63,3046774,0
+TTI.US,D,20210218,000000,2.57,2.5932,2.1767,2.41,3452501,0
+TTI.US,D,20210219,000000,2.38,2.56,2.36,2.55,1552693,0
+TTI.US,D,20210222,000000,2.48,2.62,2.45,2.49,2079398,0
+TTI.US,D,20210223,000000,2.3,2.46,2.09,2.43,4144597,0
+TTI.US,D,20210224,000000,2.37,2.735,2.36,2.61,4008670,0
+TTI.US,D,20210225,000000,2.57,2.77,2.52,2.65,4655279,0
+TTI.US,D,20210226,000000,2.62,2.68,2.36,2.5,2623604,0
+TTI.US,D,20210301,000000,2.62,2.63,2.475,2.51,2509743,0
+TTI.US,D,20210302,000000,2.51,2.6,2.47,2.57,2477335,0
+TTI.US,D,20210303,000000,2.57,2.64,2.5,2.59,2096972,0
+TTI.US,D,20210304,000000,2.57,2.66,2.4,2.63,3721465,0
+TTI.US,D,20210305,000000,2.7,2.8399,2.31,2.63,4702181,0
+TTI.US,D,20210308,000000,2.66,2.83,2.56,2.6,2309802,0
+TTI.US,D,20210309,000000,2.63,2.7,2.52,2.63,1449485,0
+TTI.US,D,20210310,000000,2.63,2.825,2.58,2.79,2562501,0
+TTI.US,D,20210311,000000,2.88,2.94,2.75,2.84,2487375,0
+TTI.US,D,20210312,000000,2.83,2.99,2.755,2.98,1963256,0
+TTI.US,D,20210315,000000,2.94,2.98,2.82,2.89,2618098,0
+TTI.US,D,20210316,000000,2.85,2.92,2.76,2.9,2150650,0
+TTI.US,D,20210317,000000,2.86,2.89,2.7189,2.83,2104601,0
+TTI.US,D,20210318,000000,2.82,3.075,2.68,2.71,3968327,0
+TTI.US,D,20210319,000000,2.8,2.99,2.71,2.96,4797935,0
+TTI.US,D,20210322,000000,2.97,2.97,2.79,2.92,1675171,0
+TTI.US,D,20210323,000000,2.9,2.9,2.65,2.69,1998912,0
+TTI.US,D,20210324,000000,2.74,2.8509,2.58,2.62,1850702,0
+TTI.US,D,20210325,000000,2.53,2.73,2.5,2.7,1674929,0
+TTI.US,D,20210326,000000,2.78,2.81,2.65,2.77,1318703,0
+TTI.US,D,20210329,000000,2.8,2.81,2.46,2.47,1681337,0
+TTI.US,D,20210330,000000,2.46,2.59,2.4,2.55,1221554,0
+TTI.US,D,20210331,000000,2.56,2.56,2.4,2.4,1120381,0
+TTI.US,D,20210401,000000,2.44,2.8,2.44,2.8,1604024,0
+TTI.US,D,20210405,000000,2.78,2.79,2.645,2.7,1039648,0
+TTI.US,D,20210406,000000,2.72,2.7622,2.605,2.62,899145,0
+TTI.US,D,20210407,000000,2.64,2.72,2.54,2.62,1092734,0
+TTI.US,D,20210408,000000,2.61,2.6924,2.39,2.48,1548139,0
+TTI.US,D,20210409,000000,2.47,2.64,2.4325,2.63,1766959,0
+TTI.US,D,20210412,000000,2.61,2.6345,2.46,2.54,1189443,0
+TTI.US,D,20210413,000000,2.54,2.57,2.465,2.56,1029999,0
+TTI.US,D,20210414,000000,2.55,2.7875,2.52,2.7,1268631,0
+TTI.US,D,20210415,000000,2.71,2.71,2.55,2.61,621289,0
+TTI.US,D,20210416,000000,2.61,2.615,2.49,2.52,695355,0
+TTI.US,D,20210419,000000,2.48,2.53,2.43,2.44,970248,0
+TTI.US,D,20210420,000000,2.42,2.5,2.35,2.47,1379837,0
+TTI.US,D,20210421,000000,2.42,2.5,2.35,2.43,978179,0
+TTI.US,D,20210422,000000,2.41,2.56,2.37,2.5,1216985,0
+TTI.US,D,20210423,000000,2.48,2.63,2.48,2.56,642469,0
+TTI.US,D,20210426,000000,2.53,2.69,2.53,2.67,765308,0
+TTI.US,D,20210427,000000,2.68,2.75,2.62,2.74,821449,0
+TTI.US,D,20210428,000000,2.75,2.89,2.73,2.84,1599122,0
+TTI.US,D,20210429,000000,2.89,2.93,2.53,2.57,2075415,0
+TTI.US,D,20210430,000000,2.51,2.615,2.5,2.51,1454893,0
+TTI.US,D,20210503,000000,2.55,2.57,2.41,2.49,2223477,0
+TTI.US,D,20210504,000000,2.46,2.98,2.4,2.95,5960648,0
+TTI.US,D,20210505,000000,2.98,3.28,2.96,3.24,2783940,0
+TTI.US,D,20210506,000000,3.25,3.43,3.085,3.35,5337745,0
+TTI.US,D,20210507,000000,3.32,3.49,3.26,3.45,3383870,0
+TTI.US,D,20210510,000000,3.53,3.71,3.28,3.28,3055193,0
+TTI.US,D,20210511,000000,3.13,3.31,3.045,3.31,1765362,0
+TTI.US,D,20210512,000000,3.35,3.6,3.25,3.28,2751189,0
+TTI.US,D,20210513,000000,3.3,3.51,3.04,3.18,1744332,0
+TTI.US,D,20210514,000000,3.29,3.4,3.14,3.18,1544741,0
+TTI.US,D,20210517,000000,3.12,3.48,3.07,3.47,1766905,0
+TTI.US,D,20210518,000000,3.47,3.63,3.35,3.58,2019673,0
+TTI.US,D,20210519,000000,3.49,3.52,3.23,3.36,1980373,0
+TTI.US,D,20210520,000000,3.39,3.46,3.28,3.41,1174964,0
+TTI.US,D,20210521,000000,3.49,3.625,3.395,3.54,1221864,0
+TTI.US,D,20210524,000000,3.56,3.675,3.49,3.62,876244,0
+TTI.US,D,20210525,000000,3.62,3.665,3.45,3.46,1056697,0
+TTI.US,D,20210526,000000,3.47,3.63,3.45,3.59,1231551,0
+TTI.US,D,20210527,000000,3.61,3.75,3.59,3.65,1486124,0
+TTI.US,D,20210528,000000,3.66,3.66,3.49,3.6,947390,0
+TTI.US,D,20210601,000000,3.65,3.87,3.64,3.75,1546337,0
+TTI.US,D,20210602,000000,3.76,3.93,3.714,3.88,1682063,0
+TTI.US,D,20210603,000000,3.9,3.92,3.74,3.76,1083939,0
+TTI.US,D,20210604,000000,3.81,3.84,3.63,3.75,961172,0
+TTI.US,D,20210607,000000,3.74,3.78,3.61,3.67,1052087,0
+TTI.US,D,20210608,000000,3.69,3.76,3.56,3.75,1164801,0
+TTI.US,D,20210609,000000,3.8,3.89,3.699,3.86,1378207,0
+TTI.US,D,20210610,000000,3.85,3.95,3.7,3.75,952934,0
+TTI.US,D,20210611,000000,3.77,3.88,3.77,3.83,766998,0
+TTI.US,D,20210614,000000,3.86,4.1,3.83,3.92,2353493,0
+TTI.US,D,20210615,000000,3.95,4,3.83,3.91,1175980,0
+TTI.US,D,20210616,000000,3.935,4.06,3.86,3.87,2049895,0
+TTI.US,D,20210617,000000,3.88,3.965,3.64,3.76,2579814,0
+TTI.US,D,20210618,000000,3.73,4.005,3.645,3.69,4723289,0
+TTI.US,D,20210621,000000,3.72,4.035,3.72,4.01,2826502,0
+TTI.US,D,20210622,000000,3.99,4.11,3.87,4.11,2018613,0
+TTI.US,D,20210623,000000,4.125,4.2,3.965,4.09,1946451,0
+TTI.US,D,20210624,000000,4.09,4.17,3.9993,4.14,2291376,0
+TTI.US,D,20210625,000000,4.18,4.38,4.155,4.19,16504649,0
+TTI.US,D,20210628,000000,4.13,4.18,3.82,3.88,3110625,0
+TTI.US,D,20210629,000000,3.945,4.33,3.91,4.15,2543684,0
+TTI.US,D,20210630,000000,4.16,4.49,4.13,4.34,3265817,0
+TTI.US,D,20210701,000000,4.45,4.48,4.155,4.23,1908765,0
+TTI.US,D,20210702,000000,4.18,4.2,4.03,4.06,1240408,0
+TTI.US,D,20210706,000000,4.145,4.18,3.75,3.84,3122036,0
+TTI.US,D,20210707,000000,3.87,3.98,3.73,3.84,2203898,0
+TTI.US,D,20210708,000000,3.68,3.92,3.661,3.84,1479005,0
+TTI.US,D,20210709,000000,3.93,4.02,3.845,4,1298709,0
+TTI.US,D,20210712,000000,3.91,4.1,3.86,4.08,1290342,0
+TTI.US,D,20210713,000000,4.055,4.07,3.79,3.87,1810606,0
+TTI.US,D,20210714,000000,3.87,3.945,3.53,3.6,2591606,0
+TTI.US,D,20210715,000000,3.54,3.705,3.24,3.38,3820532,0
+TTI.US,D,20210716,000000,3.45,3.47,3.24,3.27,1996535,0
+TTI.US,D,20210719,000000,3.09,3.22,3.06,3.13,2087959,0
+TTI.US,D,20210720,000000,3.15,3.25,3.08,3.21,1535642,0
+TTI.US,D,20210721,000000,3.26,3.48,3.25,3.44,1850324,0
+TTI.US,D,20210722,000000,3.46,3.46,3.215,3.26,843205,0
+TTI.US,D,20210723,000000,3.28,3.2899,3.03,3.14,1497220,0
+TTI.US,D,20210726,000000,3.15,3.445,3.15,3.31,1209032,0
+TTI.US,D,20210727,000000,3.25,3.32,3.055,3.14,1239569,0
+TTI.US,D,20210728,000000,3.16,3.25,3.09,3.2,674668,0
+TTI.US,D,20210729,000000,3.24,3.24,3.11,3.2,741569,0
+TTI.US,D,20210730,000000,3.2,3.21,3.045,3.09,814523,0
+TTI.US,D,20210802,000000,3.11,3.35,3.09,3.14,2614654,0
+TTI.US,D,20210803,000000,2.84,3.59,2.73,3.37,5758176,0
+TTI.US,D,20210804,000000,3.26,3.31,3.11,3.12,1994556,0
+TTI.US,D,20210805,000000,3.11,3.2,3.0893,3.12,1064158,0
+TTI.US,D,20210806,000000,3.19,3.3492,3.15,3.31,1207166,0
+TTI.US,D,20210809,000000,3.27,3.27,3.05,3.12,1418713,0
+TTI.US,D,20210810,000000,3.18,3.3,3.14,3.29,1719838,0
+TTI.US,D,20210811,000000,3.27,3.39,3.16,3.37,1104113,0
+TTI.US,D,20210812,000000,3.375,3.44,3.23,3.28,772139,0
+TTI.US,D,20210813,000000,3.28,3.29,3.14,3.16,927132,0
+TTI.US,D,20210816,000000,3.1,3.12,2.99,3.05,1128354,0
+TTI.US,D,20210817,000000,3.01,3.08,2.745,2.77,2049490,0
+TTI.US,D,20210818,000000,2.78,2.79,2.67,2.68,1863051,0
+TTI.US,D,20210819,000000,2.56,2.62,2.48,2.53,2364762,0
+TTI.US,D,20210820,000000,2.5,2.655,2.5,2.56,1188198,0
+TTI.US,D,20210823,000000,2.65,2.89,2.64,2.89,1644706,0
+TTI.US,D,20210824,000000,2.93,2.97,2.84,2.93,922208,0
+TTI.US,D,20210825,000000,2.93,2.93,2.845,2.87,644904,0
+TTI.US,D,20210826,000000,2.84,2.86,2.76,2.8,772184,0
+TTI.US,D,20210827,000000,2.88,3.31,2.88,3.22,2273386,0
+TTI.US,D,20210830,000000,3.25,3.3,3.09,3.1,1385265,0
+TTI.US,D,20210831,000000,3.07,3.35,3.07,3.24,1595319,0
+TTI.US,D,20210901,000000,3.22,3.24,3.07,3.14,1240674,0
+TTI.US,D,20210902,000000,3.2,3.32,3.2,3.22,1089449,0
+TTI.US,D,20210903,000000,3.22,3.29,3.1399,3.22,693840,0
+TTI.US,D,20210907,000000,3.23,3.31,3.12,3.17,1270077,0
+TTI.US,D,20210908,000000,3.16,3.225,3.035,3.04,795766,0
+TTI.US,D,20210909,000000,3,3.03,2.88,2.97,1054288,0
+TTI.US,D,20210910,000000,3.06,3.07,2.931,2.96,756554,0
+TTI.US,D,20210913,000000,3,3.2,3,3.18,1149215,0
+TTI.US,D,20210914,000000,3.22,3.22,2.915,2.97,1138353,0
+TTI.US,D,20210915,000000,3.03,3.1608,3.01,3.1,1339230,0
+TTI.US,D,20210916,000000,3.09,3.09,2.925,2.99,1616721,0
+TTI.US,D,20210917,000000,2.98,3.04,2.92,3,2483671,0
+TTI.US,D,20210920,000000,2.88,2.955,2.76,2.84,1471864,0
+TTI.US,D,20210921,000000,2.9,2.92,2.74,2.8,803940,0
+TTI.US,D,20210922,000000,2.87,2.96,2.85,2.87,1027230,0
+TTI.US,D,20210923,000000,2.9,3.09,2.89,3.08,963209,0
+TTI.US,D,20210924,000000,3.02,3.165,3.015,3.08,1099877,0
+TTI.US,D,20210927,000000,3.17,3.335,3.155,3.28,1795531,0
+TTI.US,D,20210928,000000,3.3,3.44,3.16,3.18,2492432,0
+TTI.US,D,20210929,000000,3.19,3.19,2.97,3.11,1401365,0
+TTI.US,D,20210930,000000,3.13,3.16,3.03,3.12,1111784,0
+TTI.US,D,20211001,000000,3.15,3.22,3.1,3.17,1022614,0
+TTI.US,D,20211004,000000,3.24,3.44,3.22,3.29,1437413,0
+TTI.US,D,20211005,000000,3.35,3.4,3.1635,3.28,994218,0
+TTI.US,D,20211006,000000,3.18,3.21,3,3.04,1080902,0
+TTI.US,D,20211007,000000,3.03,3.21,2.94,3.18,1121156,0
+TTI.US,D,20211008,000000,3.18,3.44,3.16,3.42,1835742,0
+TTI.US,D,20211011,000000,3.54,3.89,3.5102,3.58,3631068,0
+TTI.US,D,20211012,000000,3.65,3.91,3.49,3.51,2420984,0
+TTI.US,D,20211013,000000,3.46,3.7,3.4,3.61,2032329,0
+TTI.US,D,20211014,000000,3.59,3.64,3.5,3.59,1420740,0
+TTI.US,D,20211015,000000,3.7,3.7,3.46,3.47,3943520,0
+TTI.US,D,20211018,000000,3.49,3.6866,3.4125,3.47,1216293,0
+TTI.US,D,20211019,000000,3.51,3.545,3.3635,3.53,708093,0
+TTI.US,D,20211020,000000,3.42,3.475,3.3301,3.46,679770,0
+TTI.US,D,20211021,000000,3.42,3.44,3.315,3.39,798658,0
+TTI.US,D,20211022,000000,3.4,3.43,3.315,3.39,528564,0
+TTI.US,D,20211025,000000,3.485,3.62,3.43,3.53,807774,0
+TTI.US,D,20211026,000000,3.53,3.565,3.48,3.51,619175,0
+TTI.US,D,20211027,000000,3.43,3.43,3.19,3.22,1238320,0
+TTI.US,D,20211028,000000,3.26,3.34,3.1797,3.32,874206,0
+TTI.US,D,20211029,000000,3.32,3.34,3.153,3.23,1071608,0
+TTI.US,D,20211101,000000,3.29,3.42,3.26,3.41,870628,0
+TTI.US,D,20211102,000000,3.38,3.69,3.3,3.62,2764522,0
+TTI.US,D,20211103,000000,3.61,3.82,3.6,3.64,1601483,0
+TTI.US,D,20211104,000000,3.69,3.77,3.54,3.58,1159637,0
+TTI.US,D,20211105,000000,3.62,3.94,3.62,3.85,2121778,0
+TTI.US,D,20211108,000000,3.85,3.91,3.64,3.73,1136435,0
+TTI.US,D,20211109,000000,3.7,3.7,3.49,3.6,926952,0
+TTI.US,D,20211110,000000,3.57,3.6125,3.32,3.43,1171872,0
+TTI.US,D,20211111,000000,3.46,3.49,3.36,3.39,535934,0
+TTI.US,D,20211112,000000,3.39,3.44,3.33,3.36,610671,0
+TTI.US,D,20211115,000000,3.39,3.39,3.2299,3.27,574396,0
+TTI.US,D,20211116,000000,3.25,3.33,3.205,3.25,891546,0
+TTI.US,D,20211117,000000,3.19,3.26,3.09,3.13,834641,0
+TTI.US,D,20211118,000000,3.12,3.1245,2.89,3.01,2420489,0
+TTI.US,D,20211119,000000,2.9,2.98,2.8,2.86,2274275,0
+TTI.US,D,20211122,000000,2.87,3,2.82,2.84,1266475,0
+TTI.US,D,20211123,000000,2.9,3.01,2.9,2.97,1108452,0
+TTI.US,D,20211124,000000,2.94,3,2.89,2.94,760904,0
+TTI.US,D,20211126,000000,2.7,2.8,2.6302,2.79,1118679,0
+TTI.US,D,20211129,000000,2.87,2.93,2.72,2.81,835068,0
+TTI.US,D,20211130,000000,2.71,2.73,2.55,2.61,2079271,0
+TTI.US,D,20211201,000000,2.73,2.73,2.47,2.5,1203395,0
+TTI.US,D,20211202,000000,2.48,2.63,2.42,2.62,1013746,0
+TTI.US,D,20211203,000000,2.67,2.68,2.46,2.51,936558,0
+TTI.US,D,20211206,000000,2.56,2.61,2.43,2.54,1092774,0
+TTI.US,D,20211207,000000,2.63,2.69,2.63,2.67,621926,0
+TTI.US,D,20211208,000000,2.67,2.68,2.55,2.61,1208576,0
+TTI.US,D,20211209,000000,2.57,2.585,2.49,2.57,699191,0
+TTI.US,D,20211210,000000,2.6,2.62,2.48,2.57,620946,0
+TTI.US,D,20211213,000000,2.53,2.53,2.4,2.43,879892,0
+TTI.US,D,20211214,000000,2.4,2.515,2.38,2.43,983085,0
+TTI.US,D,20211215,000000,2.39,2.55,2.32,2.51,1397607,0
+TTI.US,D,20211216,000000,2.56,2.6,2.39,2.4,848017,0
+TTI.US,D,20211217,000000,2.41,2.75,2.405,2.64,2632391,0
+TTI.US,D,20211220,000000,2.5,2.595,2.4,2.58,1468793,0
+TTI.US,D,20211221,000000,2.62,2.82,2.595,2.8,1442747,0
+TTI.US,D,20211222,000000,2.78,2.83,2.685,2.81,692815,0
+TTI.US,D,20211223,000000,2.83,2.86,2.781,2.8,495164,0
+TTI.US,D,20211227,000000,2.81,2.88,2.75,2.87,644284,0
+TTI.US,D,20211228,000000,2.88,2.91,2.725,2.76,575853,0
+TTI.US,D,20211229,000000,2.76,2.78,2.7099,2.73,397566,0
+TTI.US,D,20211230,000000,2.73,2.8,2.73,2.76,538692,0
+TTI.US,D,20211231,000000,2.76,2.86,2.72,2.84,949411,0
+TTI.US,D,20220103,000000,2.87,3.06,2.87,3.04,1056220,0
+TTI.US,D,20220104,000000,3.1,3.23,3.07,3.09,703422,0
+TTI.US,D,20220105,000000,3.09,3.1888,3.055,3.07,794693,0
+TTI.US,D,20220106,000000,3.14,3.17,3.04,3.12,785150,0
+TTI.US,D,20220107,000000,3.14,3.14,3.01,3.09,688515,0
+TTI.US,D,20220110,000000,3.09,3.09,2.925,3.03,564450,0
+TTI.US,D,20220111,000000,3.07,3.26,2.985,3.2,1060554,0
+TTI.US,D,20220112,000000,3.23,3.23,3.105,3.14,621206,0
+TTI.US,D,20220113,000000,3.15,3.22,3.08,3.11,386611,0
+TTI.US,D,20220114,000000,3.08,3.21,3.08,3.2,418229,0
+TTI.US,D,20220118,000000,3.2,3.26,3.16,3.2,668572,0
+TTI.US,D,20220119,000000,3.22,3.22,3.065,3.15,694747,0
+TTI.US,D,20220120,000000,3.1,3.26,3.02,3.03,856786,0
+TTI.US,D,20220121,000000,3,3.04,2.88,2.88,829412,0
+TTI.US,D,20220124,000000,2.72,2.97,2.7001,2.94,1159118,0
+TTI.US,D,20220125,000000,2.88,3.16,2.82,3.13,869755,0
+TTI.US,D,20220126,000000,3.14,3.21,2.91,3.01,830144,0
+TTI.US,D,20220127,000000,3.07,3.13,2.89,2.92,1541195,0
+TTI.US,D,20220128,000000,2.89,3.055,2.88,3,1080403,0
+TTI.US,D,20220131,000000,2.97,3,2.88,2.93,528042,0
+TTI.US,D,20220201,000000,2.94,3.05,2.89,3.04,1061371,0
+TTI.US,D,20220202,000000,3.04,3.065,2.92,2.96,712301,0
+TTI.US,D,20220203,000000,2.94,2.95,2.8599,2.94,610236,0
+TTI.US,D,20220204,000000,2.94,3.045,2.91,2.92,924815,0
+TTI.US,D,20220207,000000,2.9,2.93,2.86,2.87,700235,0
+TTI.US,D,20220208,000000,2.86,2.86,2.75,2.75,752727,0
+TTI.US,D,20220209,000000,2.75,2.88,2.74,2.82,1038945,0
+TTI.US,D,20220210,000000,2.78,3.01,2.78,2.86,933924,0
+TTI.US,D,20220211,000000,2.9,3.055,2.9,3.02,901319,0
+TTI.US,D,20220214,000000,3.02,3.02,2.9,2.9,771684,0
+TTI.US,D,20220215,000000,2.89,2.92,2.8,2.86,715318,0
+TTI.US,D,20220216,000000,2.88,3.05,2.88,2.9,1238075,0
+TTI.US,D,20220217,000000,2.9,2.97,2.88,2.91,694122,0
+TTI.US,D,20220218,000000,2.85,2.87,2.745,2.76,1024520,0
+TTI.US,D,20220222,000000,2.83,2.83,2.71,2.74,1062558,0
+TTI.US,D,20220223,000000,2.77,2.88,2.74,2.81,720944,0
+TTI.US,D,20220224,000000,2.9,2.98,2.76,2.98,1482982,0
+TTI.US,D,20220225,000000,2.97,3.04,2.9,2.94,1101084,0
+TTI.US,D,20220228,000000,2.93,3.2985,2.93,3.2,2408680,0
+TTI.US,D,20220301,000000,3.23,3.32,3.08,3.1,2040773,0
+TTI.US,D,20220302,000000,3.15,3.36,3.145,3.31,1746070,0
+TTI.US,D,20220303,000000,3.3,3.35,3.2485,3.35,1145846,0
+TTI.US,D,20220304,000000,3.35,3.52,3.34,3.48,1599692,0
+TTI.US,D,20220307,000000,3.55,3.84,3.525,3.7,2311869,0
+TTI.US,D,20220308,000000,3.84,4.2575,3.755,3.82,3145086,0
+TTI.US,D,20220309,000000,3.57,3.65,3.452,3.53,2648617,0
+TTI.US,D,20220310,000000,3.59,3.64,3.475,3.59,1129820,0
+TTI.US,D,20220311,000000,3.51,3.57,3.37,3.5,1102290,0
+TTI.US,D,20220314,000000,3.4,3.4,3.15,3.18,998854,0
+TTI.US,D,20220315,000000,3.02,3.14,3,3.08,925124,0
+TTI.US,D,20220316,000000,3.1,3.13,2.985,3.06,1338531,0
+TTI.US,D,20220317,000000,3.16,3.43,3.07,3.4,1607957,0
+TTI.US,D,20220318,000000,3.4,3.405,3.21,3.34,2166169,0
+TTI.US,D,20220321,000000,3.39,3.735,3.39,3.71,2458193,0
+TTI.US,D,20220322,000000,3.72,3.8,3.59,3.79,1310250,0
+TTI.US,D,20220323,000000,3.76,3.85,3.69,3.76,1141812,0
+TTI.US,D,20220324,000000,3.75,3.78,3.69,3.75,854086,0
+TTI.US,D,20220325,000000,3.74,3.92,3.701,3.84,1007013,0
+TTI.US,D,20220328,000000,3.75,3.78,3.58,3.59,1198106,0
+TTI.US,D,20220329,000000,3.48,3.78,3.41,3.78,962246,0
+TTI.US,D,20220330,000000,3.85,3.925,3.78,3.88,1045019,0
+TTI.US,D,20220331,000000,3.74,4.13,3.72,4.11,2613665,0
+TTI.US,D,20220401,000000,4.09,4.16,3.84,3.92,1450852,0
+TTI.US,D,20220404,000000,3.99,4.06,3.8,3.99,739571,0
+TTI.US,D,20220405,000000,4.02,4.11,3.77,3.79,1002817,0
+TTI.US,D,20220406,000000,3.86,3.9,3.68,3.73,847804,0
+TTI.US,D,20220407,000000,3.78,3.89,3.67,3.87,710995,0
+TTI.US,D,20220408,000000,3.88,4.165,3.88,4.02,1555481,0
+TTI.US,D,20220411,000000,3.96,4.105,3.84,3.9,1133249,0
+TTI.US,D,20220412,000000,4,4.21,4,4.08,1352146,0
+TTI.US,D,20220413,000000,4.15,4.23,4.07,4.21,866618,0
+TTI.US,D,20220414,000000,4.21,4.275,4.1,4.23,814335,0
+TTI.US,D,20220418,000000,4.26,4.47,4.15,4.38,1674949,0
+TTI.US,D,20220419,000000,4.35,4.41,4.115,4.16,941461,0
+TTI.US,D,20220420,000000,4.16,4.24,3.95,4.18,1013439,0
+TTI.US,D,20220421,000000,4.24,4.24,3.85,3.92,974296,0
+TTI.US,D,20220422,000000,3.89,4.04,3.71,3.74,885007,0
+TTI.US,D,20220425,000000,3.55,3.655,3.45,3.61,1031691,0
+TTI.US,D,20220426,000000,3.6,3.765,3.54,3.57,702320,0
+TTI.US,D,20220427,000000,3.57,3.7092,3.51,3.66,729471,0
+TTI.US,D,20220428,000000,3.7,3.86,3.53,3.71,1596820,0
+TTI.US,D,20220429,000000,3.74,3.87,3.63,3.68,944519,0
+TTI.US,D,20220502,000000,3.56,3.735,3.56,3.7,1421689,0
+TTI.US,D,20220503,000000,3.9,4.59,3.9,4.4,4694310,0
+TTI.US,D,20220504,000000,4.51,4.61,4.37,4.57,2493974,0
+TTI.US,D,20220505,000000,4.59,4.67,4.37,4.57,1567329,0
+TTI.US,D,20220506,000000,4.59,4.61,4.37,4.51,928936,0
+TTI.US,D,20220509,000000,4.41,4.45,3.96,3.99,1721533,0
+TTI.US,D,20220510,000000,4.08,4.24,3.9024,4.09,867956,0
+TTI.US,D,20220511,000000,4.23,4.27,4,4.03,992613,0
+TTI.US,D,20220512,000000,4.01,4.01,3.84,3.96,1330371,0
+TTI.US,D,20220513,000000,4.03,4.21,4.01,4.15,1350315,0
+TTI.US,D,20220516,000000,4.21,4.46,4.14,4.37,1401688,0
+TTI.US,D,20220517,000000,4.45,4.625,4.4,4.6,1320980,0
+TTI.US,D,20220518,000000,4.6,4.655,4.265,4.33,943220,0
+TTI.US,D,20220519,000000,4.23,4.415,4.1915,4.29,854745,0
+TTI.US,D,20220520,000000,4.38,4.44,4.22,4.29,537665,0
+TTI.US,D,20220523,000000,4.38,4.795,4.325,4.79,1844240,0
+TTI.US,D,20220524,000000,4.72,4.9,4.7101,4.9,1476322,0
+TTI.US,D,20220525,000000,4.89,5.19,4.871,5.17,2753548,0
+TTI.US,D,20220526,000000,5.25,5.45,5.16,5.36,2134296,0
+TTI.US,D,20220527,000000,5.36,5.44,5.25,5.33,1879156,0
+TTI.US,D,20220531,000000,5.37,5.61,4.89,5.02,1969011,0
+TTI.US,D,20220601,000000,5.25,5.56,5.185,5.47,2006254,0
+TTI.US,D,20220602,000000,5.47,5.565,5.39,5.45,1153913,0
+TTI.US,D,20220603,000000,5.4,5.54,5.34,5.5,683685,0
+TTI.US,D,20220606,000000,5.5,5.67,5.399,5.58,1088989,0
+TTI.US,D,20220607,000000,5.52,5.75,5.47,5.73,840789,0
+TTI.US,D,20220608,000000,5.75,5.815,5.555,5.57,963228,0
+TTI.US,D,20220609,000000,5.54,5.7,5.395,5.51,1231846,0
+TTI.US,D,20220610,000000,5.37,5.46,5.06,5.22,1539755,0
+TTI.US,D,20220613,000000,4.93,5.05,4.73,4.82,1746915,0
+TTI.US,D,20220614,000000,4.95,4.97,4.63,4.73,1130978,0
+TTI.US,D,20220615,000000,4.79,4.795,4.56,4.61,1477228,0
+TTI.US,D,20220616,000000,4.51,4.55,4.25,4.29,1772060,0
+TTI.US,D,20220617,000000,4.28,4.445,4.19,4.25,2087761,0
+TTI.US,D,20220621,000000,4.35,4.515,4.28,4.34,1306142,0
+TTI.US,D,20220622,000000,4.15,4.375,4.07,4.24,1278882,0
+TTI.US,D,20220623,000000,4.25,4.2899,3.74,3.9,2241080,0
+TTI.US,D,20220624,000000,4.09,4.24,3.99,4.17,4006214,0
+TTI.US,D,20220627,000000,4.21,4.405,4.11,4.37,1657627,0
+TTI.US,D,20220628,000000,4.49,4.52,4.26,4.34,1079531,0
+TTI.US,D,20220629,000000,4.39,4.39,4.0801,4.11,917667,0
+TTI.US,D,20220630,000000,4,4.145,3.95,4.06,1057567,0
+TTI.US,D,20220701,000000,4.09,4.11,3.79,4.02,1371067,0
+TTI.US,D,20220705,000000,3.93,3.93,3.55,3.77,1638735,0
+TTI.US,D,20220706,000000,3.7,3.78,3.52,3.72,1300775,0
+TTI.US,D,20220707,000000,3.8,4.025,3.8,3.96,1415030,0
+TTI.US,D,20220708,000000,4,4,3.84,3.99,707358,0
+TTI.US,D,20220711,000000,3.91,3.99,3.85,3.96,843552,0
+TTI.US,D,20220712,000000,3.83,3.89,3.67,3.78,811825,0
+TTI.US,D,20220713,000000,3.71,3.91,3.7,3.84,977094,0
+TTI.US,D,20220714,000000,3.66,3.7,3.53,3.64,805873,0
+TTI.US,D,20220715,000000,3.78,3.78,3.5596,3.74,1476858,0
+TTI.US,D,20220718,000000,3.84,3.95,3.815,3.85,998404,0
+TTI.US,D,20220719,000000,3.84,4.1,3.84,4.08,1406242,0
+TTI.US,D,20220720,000000,4.04,4.1,3.9,4.09,754181,0
+TTI.US,D,20220721,000000,3.95,3.98,3.73,3.85,887766,0
+TTI.US,D,20220722,000000,3.86,3.98,3.73,3.79,691362,0
+TTI.US,D,20220725,000000,3.85,4.06,3.78,4,730739,0
+TTI.US,D,20220726,000000,4.1,4.16,4.01,4.11,1721326,0
+TTI.US,D,20220727,000000,4.16,4.41,4.0907,4.39,1263374,0
+TTI.US,D,20220728,000000,4.48,4.49,4.135,4.18,1529615,0
+TTI.US,D,20220729,000000,4.26,4.405,4.2,4.38,1140109,0
+TTI.US,D,20220801,000000,4.23,4.32,4.07,4.3,1656272,0
+TTI.US,D,20220802,000000,4.2,4.21,3.85,3.91,3637157,0
+TTI.US,D,20220803,000000,3.95,3.95,3.57,3.64,2785041,0
+TTI.US,D,20220804,000000,3.66,3.685,3.575,3.6,1889050,0
+TTI.US,D,20220805,000000,3.55,3.815,3.55,3.72,1135672,0
+TTI.US,D,20220808,000000,3.72,3.8,3.69,3.76,905505,0
+TTI.US,D,20220809,000000,3.87,4,3.82,3.88,733996,0
+TTI.US,D,20220810,000000,3.89,3.91,3.755,3.89,677614,0
+TTI.US,D,20220811,000000,3.98,4.16,3.97,4.08,1105889,0
+TTI.US,D,20220812,000000,4.06,4.145,3.96,4.14,941990,0
+TTI.US,D,20220815,000000,3.94,3.965,3.78,3.83,1447106,0
+TTI.US,D,20220816,000000,3.84,3.945,3.76,3.82,1155121,0
+TTI.US,D,20220817,000000,3.82,3.99,3.82,3.95,756612,0
+TTI.US,D,20220818,000000,4.06,4.17,4.03,4.14,752577,0
+TTI.US,D,20220819,000000,4.1,4.1,3.94,3.95,577003,0
+TTI.US,D,20220822,000000,3.88,4.01,3.82,3.96,771695,0
+TTI.US,D,20220823,000000,4,4.205,4,4.12,744566,0
+TTI.US,D,20220824,000000,4.12,4.27,4.1,4.25,605893,0
+TTI.US,D,20220825,000000,4.27,4.305,4.175,4.21,591578,0
+TTI.US,D,20220826,000000,4.16,4.16,3.9408,4.08,884514,0
+TTI.US,D,20220829,000000,4.07,4.2,4.03,4.08,526432,0
+TTI.US,D,20220830,000000,4.02,4.02,3.825,3.92,810485,0
+TTI.US,D,20220831,000000,3.87,4.105,3.87,3.98,813354,0
+TTI.US,D,20220901,000000,3.93,3.9399,3.705,3.82,1269777,0
+TTI.US,D,20220902,000000,3.94,4.05,3.87,3.92,947478,0
+TTI.US,D,20220906,000000,3.95,4,3.805,3.84,658528,0
+TTI.US,D,20220907,000000,3.82,3.93,3.74,3.89,667203,0
+TTI.US,D,20220908,000000,3.94,4.16,3.875,4.07,1044269,0
+TTI.US,D,20220909,000000,4.16,4.22,4.095,4.14,517937,0
+TTI.US,D,20220912,000000,4.15,4.46,4.15,4.42,1163233,0
+TTI.US,D,20220913,000000,4.29,4.45,4.08,4.09,1082767,0
+TTI.US,D,20220914,000000,4.14,4.55,4.12,4.46,1241497,0
+TTI.US,D,20220915,000000,4.38,4.43,4.28,4.32,692826,0
+TTI.US,D,20220916,000000,4.27,4.28,4.1,4.19,2189368,0
+TTI.US,D,20220919,000000,4.03,4.145,4.01,4.09,1056514,0
+TTI.US,D,20220920,000000,4.05,4.06,3.9039,4,1234086,0
+TTI.US,D,20220921,000000,4.09,4.22,3.9,3.91,1432410,0
+TTI.US,D,20220922,000000,4.02,4.27,3.85,3.86,1258527,0
+TTI.US,D,20220923,000000,3.72,3.75,3.4,3.47,1899633,0
+TTI.US,D,20220926,000000,3.39,3.475,3.28,3.32,915439,0
+TTI.US,D,20220927,000000,3.38,3.47,3.27,3.35,1266874,0
+TTI.US,D,20220928,000000,3.37,3.61,3.33,3.57,676630,0
+TTI.US,D,20220929,000000,3.53,3.615,3.43,3.59,704198,0
+TTI.US,D,20220930,000000,3.55,3.72,3.51,3.59,663422,0
+TTI.US,D,20221003,000000,3.75,3.905,3.72,3.78,657880,0
+TTI.US,D,20221004,000000,3.92,4.035,3.835,4.02,1192730,0
+TTI.US,D,20221005,000000,3.95,4.2,3.95,4.16,850928,0
+TTI.US,D,20221006,000000,4.08,4.23,4.04,4.11,645703,0
+TTI.US,D,20221007,000000,4.09,4.1762,4.03,4.13,737047,0
+TTI.US,D,20221010,000000,4.09,4.15,3.895,3.94,873106,0
+TTI.US,D,20221011,000000,3.86,3.9,3.75,3.8,1255041,0
+TTI.US,D,20221012,000000,3.82,3.82,3.605,3.8,884767,0
+TTI.US,D,20221013,000000,3.74,4.02,3.74,3.96,2475440,0
+TTI.US,D,20221014,000000,3.96,3.96,3.73,3.75,702131,0
+TTI.US,D,20221017,000000,3.84,3.96,3.79,3.95,848838,0
+TTI.US,D,20221018,000000,3.96,4.14,3.92,4.06,1081047,0
+TTI.US,D,20221019,000000,4.1,4.27,4.065,4.25,970529,0
+TTI.US,D,20221020,000000,4.29,4.43,4.26,4.32,1136000,0
+TTI.US,D,20221021,000000,4.38,4.57,4.32,4.55,2200608,0
+TTI.US,D,20221024,000000,4.54,4.66,4.44,4.66,1133829,0
+TTI.US,D,20221025,000000,4.699,4.845,4.65,4.8,1216763,0
+TTI.US,D,20221026,000000,4.85,5.015,4.7457,4.89,1121841,0
+TTI.US,D,20221027,000000,5,5.06,4.74,4.76,1028801,0
+TTI.US,D,20221028,000000,4.8,4.875,4.655,4.81,710633,0
+TTI.US,D,20221031,000000,4.79,5.025,4.765,4.94,1140435,0
+TTI.US,D,20221101,000000,4.66,4.67,3.98,4.04,4047672,0
+TTI.US,D,20221102,000000,4.02,4.29,3.8707,4.03,2527297,0
+TTI.US,D,20221103,000000,3.96,4.205,3.96,4.15,1255128,0
+TTI.US,D,20221104,000000,4.4,4.465,4.185,4.23,1143491,0
+TTI.US,D,20221107,000000,4.29,4.365,4.22,4.35,941547,0
+TTI.US,D,20221108,000000,4.37,4.37,4.205,4.26,886915,0
+TTI.US,D,20221109,000000,4.19,4.19,3.88,3.9,1747800,0
+TTI.US,D,20221110,000000,4.07,4.07,3.875,3.99,1379539,0
+TTI.US,D,20221111,000000,4.05,4.2275,3.93,4.02,1638979,0
+TTI.US,D,20221114,000000,4.01,4.0194,3.84,3.84,1393767,0
+TTI.US,D,20221115,000000,3.9,3.94,3.82,3.88,1243039,0
+TTI.US,D,20221116,000000,3.86,3.88,3.695,3.78,1162110,0
+TTI.US,D,20221117,000000,3.76,3.79,3.68,3.77,999154,0
+TTI.US,D,20221118,000000,3.75,3.83,3.62,3.8,1334813,0
+TTI.US,D,20221121,000000,3.72,3.78,3.51,3.69,1846299,0
+TTI.US,D,20221122,000000,3.74,3.87,3.73,3.81,789996,0
+TTI.US,D,20221123,000000,3.72,3.785,3.66,3.71,472193,0
+TTI.US,D,20221125,000000,3.7,3.76,3.67,3.68,201571,0
+TTI.US,D,20221128,000000,3.57,3.65,3.54,3.56,514230,0
+TTI.US,D,20221129,000000,3.59,3.65,3.55,3.63,693584,0
+TTI.US,D,20221130,000000,3.68,3.83,3.65,3.81,3296697,0
+TTI.US,D,20221201,000000,3.78,3.82,3.72,3.73,638710,0
+TTI.US,D,20221202,000000,3.68,3.9099,3.68,3.84,569614,0
+TTI.US,D,20221205,000000,3.87,3.875,3.65,3.69,550721,0
+TTI.US,D,20221206,000000,3.65,3.72,3.6,3.64,673521,0
+TTI.US,D,20221207,000000,3.63,3.7,3.475,3.48,959536,0
+TTI.US,D,20221208,000000,3.6,3.615,3.45,3.48,853563,0
+TTI.US,D,20221209,000000,3.47,3.5392,3.4,3.4,650450,0
+TTI.US,D,20221212,000000,3.4,3.56,3.385,3.53,669433,0
+TTI.US,D,20221213,000000,3.63,3.69,3.5514,3.64,774827,0
+TTI.US,D,20221214,000000,3.65,3.68,3.52,3.6,782616,0
+TTI.US,D,20221215,000000,3.56,3.6,3.46,3.5,547312,0
+TTI.US,D,20221216,000000,3.41,3.475,3.37,3.46,1237094,0
+TTI.US,D,20221219,000000,3.45,3.46,3.27,3.3,989792,0
+TTI.US,D,20221220,000000,3.31,3.45,3.29,3.44,695554,0
+TTI.US,D,20221221,000000,3.51,3.53,3.38,3.43,715144,0
+TTI.US,D,20221222,000000,3.41,3.425,3.26,3.33,758403,0
+TTI.US,D,20221223,000000,3.38,3.47,3.28,3.46,743041,0
+TTI.US,D,20221227,000000,3.47,3.52,3.41,3.44,451881,0
+TTI.US,D,20221228,000000,3.43,3.455,3.33,3.34,531016,0
+TTI.US,D,20221229,000000,3.34,3.4975,3.32,3.48,468395,0
+TTI.US,D,20221230,000000,3.43,3.495,3.34,3.46,689307,0
+TTI.US,D,20230103,000000,3.45,3.49,3.21,3.25,674975,0
+TTI.US,D,20230104,000000,3.16,3.32,3.16,3.27,767817,0
+TTI.US,D,20230105,000000,3.29,3.375,3.24,3.36,760087,0
+TTI.US,D,20230106,000000,3.4,3.545,3.37,3.46,603045,0
+TTI.US,D,20230109,000000,3.52,3.645,3.51,3.61,747753,0
+TTI.US,D,20230110,000000,3.64,3.65,3.48,3.63,483995,0
+TTI.US,D,20230111,000000,3.65,3.76,3.58,3.73,720357,0
+TTI.US,D,20230112,000000,3.76,3.9,3.76,3.85,617311,0
+TTI.US,D,20230113,000000,3.87,3.95,3.825,3.94,634359,0
+TTI.US,D,20230117,000000,3.94,3.98,3.89,3.94,575684,0
+TTI.US,D,20230118,000000,3.98,4.03,3.65,3.67,1135171,0
+TTI.US,D,20230119,000000,3.66,3.75,3.64,3.71,388535,0
+TTI.US,D,20230120,000000,3.75,3.83,3.655,3.81,732415,0
+TTI.US,D,20230123,000000,3.83,3.99,3.795,3.96,966657,0
+TTI.US,D,20230124,000000,3.91,3.96,3.74,3.88,664478,0
+TTI.US,D,20230125,000000,3.85,4.02,3.76,3.97,798011,0
+TTI.US,D,20230126,000000,4,4.04,3.9,4.01,507674,0
+TTI.US,D,20230127,000000,4,4.03,3.89,3.96,862501,0
+TTI.US,D,20230130,000000,3.9,3.96,3.81,3.88,970950,0
+TTI.US,D,20230131,000000,3.9,4.035,3.9,3.96,1216250,0
+TTI.US,D,20230201,000000,3.96,4,3.79,3.95,734742,0
+TTI.US,D,20230202,000000,3.92,3.95,3.81,3.91,847569,0
+TTI.US,D,20230203,000000,3.92,4.04,3.835,3.9,1449112,0
+TTI.US,D,20230206,000000,3.87,3.99,3.79,3.87,953144,0
+TTI.US,D,20230207,000000,3.88,3.97,3.845,3.96,873162,0
+TTI.US,D,20230208,000000,3.93,3.995,3.85,3.9,750476,0
+TTI.US,D,20230209,000000,3.91,3.91,3.685,3.7,784579,0
+TTI.US,D,20230210,000000,3.72,4.02,3.72,3.97,1787251,0
+TTI.US,D,20230213,000000,3.94,3.995,3.865,3.96,892328,0
+TTI.US,D,20230214,000000,3.91,4.07,3.83,3.99,998257,0
+TTI.US,D,20230215,000000,3.98,3.98,3.87,3.97,841384,0
+TTI.US,D,20230216,000000,3.92,4.005,3.9,3.91,642252,0
+TTI.US,D,20230217,000000,3.9,3.915,3.815,3.89,1241136,0
+TTI.US,D,20230221,000000,3.82,3.915,3.81,3.87,1023400,0
+TTI.US,D,20230222,000000,3.87,3.885,3.6401,3.77,1378962,0
+TTI.US,D,20230223,000000,3.84,3.9,3.735,3.83,578259,0
+TTI.US,D,20230224,000000,3.76,3.87,3.72,3.87,718582,0
+TTI.US,D,20230227,000000,3.88,4.0286,3.835,3.94,2246267,0
+TTI.US,D,20230228,000000,3.83,3.96,3.51,3.56,3276327,0
+TTI.US,D,20230301,000000,3.56,3.64,3.335,3.4,3027276,0
+TTI.US,D,20230302,000000,3.37,3.555,3.35,3.5,1110231,0
+TTI.US,D,20230303,000000,3.47,3.61,3.44,3.6,791926,0
+TTI.US,D,20230306,000000,3.6,3.6,3.45,3.48,1068750,0
+TTI.US,D,20230307,000000,3.47,3.5,3.4,3.47,914173,0
+TTI.US,D,20230308,000000,3.44,3.52,3.38,3.4,1056651,0
+TTI.US,D,20230309,000000,3.56,3.675,3.34,3.34,1891420,0
+TTI.US,D,20230310,000000,3.35,3.415,3.11,3.22,3575123,0
+TTI.US,D,20230313,000000,3.06,3.185,2.985,3,2194676,0
+TTI.US,D,20230314,000000,3.06,3.15,2.94,2.99,1655049,0
+TTI.US,D,20230315,000000,2.87,2.905,2.72,2.77,4447306,0
+TTI.US,D,20230316,000000,2.74,2.74,2.55,2.67,2680311,0
+TTI.US,D,20230317,000000,2.63,2.67,2.49,2.52,5732734,0
+TTI.US,D,20230320,000000,2.56,2.655,2.47,2.53,2610083,0
+TTI.US,D,20230321,000000,2.62,2.72,2.62,2.68,1379550,0
+TTI.US,D,20230322,000000,2.67,2.7177,2.57,2.58,1155076,0
+TTI.US,D,20230323,000000,2.59,2.655,2.46,2.52,1118096,0
+TTI.US,D,20230324,000000,2.46,2.52,2.43,2.48,1119164,0
+TTI.US,D,20230327,000000,2.54,2.65,2.48,2.61,1223112,0
+TTI.US,D,20230328,000000,2.59,2.695,2.55,2.62,879241,0
+TTI.US,D,20230329,000000,2.65,2.65,2.57,2.59,656244,0
+TTI.US,D,20230330,000000,2.62,2.6499,2.565,2.58,695049,0
+TTI.US,D,20230331,000000,2.6,2.665,2.58,2.65,841544,0
+TTI.US,D,20230403,000000,2.86,2.905,2.795,2.87,1661661,0
+TTI.US,D,20230404,000000,2.88,2.89,2.7,2.76,807988,0
+TTI.US,D,20230405,000000,2.74,2.8,2.68,2.76,1149773,0
+TTI.US,D,20230406,000000,2.75,2.84,2.735,2.78,865253,0
+TTI.US,D,20230410,000000,2.78,3.07,2.78,3.05,2280230,0
+TTI.US,D,20230411,000000,3.09,3.185,2.97,3.16,2325921,0
+TTI.US,D,20230412,000000,3.17,3.17,3.05,3.06,1468962,0
+TTI.US,D,20230413,000000,3.08,3.21,3.04,3.13,1322806,0
+TTI.US,D,20230414,000000,3.12,3.175,3.05,3.17,815911,0
+TTI.US,D,20230417,000000,3.19,3.19,3.08,3.09,1654808,0
+TTI.US,D,20230418,000000,3.09,3.12,3.01,3.04,771005,0
+TTI.US,D,20230419,000000,3.01,3.08,2.96,3.04,1080681,0
+TTI.US,D,20230420,000000,2.98,3.05,2.94,3.01,873142,0
+TTI.US,D,20230421,000000,3.01,3.045,2.97,3.01,1923464,0
+TTI.US,D,20230424,000000,2.99,3.06,2.95,3.04,814726,0
+TTI.US,D,20230425,000000,3,3.02,2.86,2.9,1114667,0
+TTI.US,D,20230426,000000,2.87,2.95,2.725,2.79,2663345,0
+TTI.US,D,20230427,000000,2.8,2.83,2.725,2.76,917786,0
+TTI.US,D,20230428,000000,2.75,2.87,2.74,2.85,861093,0
+TTI.US,D,20230501,000000,2.81,2.91,2.7799,2.91,1006504,0
+TTI.US,D,20230502,000000,2.9,2.9,2.695,2.8,1568023,0
+TTI.US,D,20230503,000000,2.78,2.93,2.74,2.79,1185271,0
+TTI.US,D,20230504,000000,2.77,2.8675,2.77,2.79,1067356,0
+TTI.US,D,20230505,000000,2.93,2.999,2.845,2.92,1308751,0
+TTI.US,D,20230508,000000,2.97,3,2.89,2.96,1110873,0
+TTI.US,D,20230509,000000,2.93,2.95,2.86,2.88,624802,0
+TTI.US,D,20230510,000000,2.93,2.945,2.8225,2.83,760479,0
+TTI.US,D,20230511,000000,2.78,2.805,2.7,2.71,691482,0
+TTI.US,D,20230512,000000,2.72,2.79,2.72,2.74,490352,0
+TTI.US,D,20230515,000000,2.76,2.85,2.76,2.77,634037,0
+TTI.US,D,20230516,000000,2.76,2.785,2.62,2.63,520335,0
+TTI.US,D,20230517,000000,2.69,2.76,2.66,2.75,832163,0
+TTI.US,D,20230518,000000,2.72,2.79,2.69,2.78,557379,0
+TTI.US,D,20230519,000000,2.815,2.85,2.73,2.75,529960,0
+TTI.US,D,20230522,000000,2.75,2.96,2.75,2.91,1025636,0
+TTI.US,D,20230523,000000,2.92,2.98,2.88,2.96,624047,0
+TTI.US,D,20230524,000000,2.97,2.98,2.88,2.88,656496,0
+TTI.US,D,20230525,000000,2.85,2.85,2.74,2.77,672932,0
+TTI.US,D,20230526,000000,2.77,2.78,2.69,2.74,730938,0
+TTI.US,D,20230530,000000,2.72,2.725,2.595,2.65,578840,0
+TTI.US,D,20230531,000000,2.6,2.64,2.56,2.6,872166,0
+TTI.US,D,20230601,000000,2.59,2.69,2.56,2.66,597553,0
+TTI.US,D,20230602,000000,2.7,2.86,2.67,2.84,1124211,0
+TTI.US,D,20230605,000000,2.86,2.92,2.8125,2.85,592651,0
+TTI.US,D,20230606,000000,2.81,2.93,2.8,2.89,704771,0
+TTI.US,D,20230607,000000,2.91,3.01,2.91,2.99,859703,0
+TTI.US,D,20230608,000000,3,3.04,2.92,3.01,729203,0
+TTI.US,D,20230609,000000,3.03,3.03,2.9,2.9,523040,0
+TTI.US,D,20230612,000000,2.86,2.905,2.84,2.84,724443,0
+TTI.US,D,20230613,000000,2.89,3.04,2.89,2.92,1016504,0
+TTI.US,D,20230614,000000,2.97,2.98,2.8,2.86,1257112,0
+TTI.US,D,20230615,000000,2.86,2.93,2.86,2.92,582294,0
+TTI.US,D,20230616,000000,2.97,2.97,2.83,2.86,1548570,0
+TTI.US,D,20230620,000000,2.86,2.86,2.79,2.82,542435,0
+TTI.US,D,20230621,000000,2.81,2.89,2.79,2.84,498352,0
+TTI.US,D,20230622,000000,2.82,2.82,2.75,2.78,1044922,0
+TTI.US,D,20230623,000000,2.72,2.765,2.67,2.71,1819107,0
+TTI.US,D,20230626,000000,2.7,2.93,2.7,2.89,1027796,0
+TTI.US,D,20230627,000000,2.88,3.12,2.86,3.1,1708642,0
+TTI.US,D,20230628,000000,3.1,3.17,3.03,3.14,1172626,0
+TTI.US,D,20230629,000000,3.25,3.415,3.235,3.36,2843068,0
+TTI.US,D,20230630,000000,3.43,3.49,3.35,3.38,2149376,0
+TTI.US,D,20230703,000000,3.37,3.42,3.3528,3.4,592962,0
+TTI.US,D,20230705,000000,3.485,3.72,3.38,3.52,2768623,0
+TTI.US,D,20230706,000000,3.48,3.565,3.33,3.5,1427998,0
+TTI.US,D,20230707,000000,3.51,3.7,3.51,3.66,2601362,0
+TTI.US,D,20230710,000000,3.69,3.765,3.615,3.67,1372779,0
+TTI.US,D,20230711,000000,3.7,3.86,3.65,3.82,1413248,0
+TTI.US,D,20230712,000000,3.85,3.855,3.775,3.84,1075685,0
+TTI.US,D,20230713,000000,3.84,3.98,3.82,3.92,2259804,0
+TTI.US,D,20230714,000000,3.88,3.94,3.78,3.87,1727973,0
+TTI.US,D,20230717,000000,3.85,3.91,3.77,3.85,920469,0
+TTI.US,D,20230718,000000,3.85,4.08,3.85,4.08,1975862,0
+TTI.US,D,20230719,000000,4.09,4.13,3.995,4.13,1207225,0
+TTI.US,D,20230720,000000,4.17,4.2,4.075,4.19,1288514,0
+TTI.US,D,20230721,000000,4.23,4.33,4.15,4.29,2892346,0
+TTI.US,D,20230724,000000,4.24,4.33,4.131,4.25,2637568,0
+TTI.US,D,20230725,000000,4.25,4.32,4.195,4.3,1265703,0
+TTI.US,D,20230726,000000,4.3,4.37,4.23,4.33,765185,0
+TTI.US,D,20230727,000000,4.36,4.36,4.12,4.17,2210517,0
+TTI.US,D,20230728,000000,4.24,4.485,4.24,4.38,1521967,0
+TTI.US,D,20230731,000000,4.29,4.53,4.22,4.49,2634239,0
+TTI.US,D,20230801,000000,5.39,5.42,4.781,5.01,5648291,0
+TTI.US,D,20230802,000000,5.08,5.15,4.95,5.08,3030244,0
+TTI.US,D,20230803,000000,5.1,5.53,5.065,5.48,5358568,0
+TTI.US,D,20230804,000000,5.51,5.55,5.22,5.28,2111395,0
+TTI.US,D,20230807,000000,5.34,5.35,5.14,5.34,1468893,0
+TTI.US,D,20230808,000000,5.21,5.42,5.1832,5.42,1148396,0
+TTI.US,D,20230809,000000,5.47,5.5899,5.34,5.38,1495314,0
+TTI.US,D,20230810,000000,5.37,5.4,5.27,5.34,1094254,0
+TTI.US,D,20230811,000000,5.36,5.42,5.29,5.32,775271,0
+TTI.US,D,20230814,000000,5.29,5.31,5.121,5.25,1040442,0
+TTI.US,D,20230815,000000,5.2,5.29,5.16,5.2,1168491,0
+TTI.US,D,20230816,000000,5.2,5.35,5.19,5.21,1151029,0
+TTI.US,D,20230817,000000,5.27,5.295,5.155,5.18,828816,0
+TTI.US,D,20230818,000000,5.12,5.2787,5.01,5.25,1244388,0
+TTI.US,D,20230821,000000,5.28,5.42,5.28,5.35,1190192,0
+TTI.US,D,20230822,000000,5.36,5.39,5.24,5.27,1154165,0
+TTI.US,D,20230823,000000,5.22,5.38,5.14,5.32,974859,0
+TTI.US,D,20230824,000000,5.24,5.4,5.24,5.32,881023,0
+TTI.US,D,20230825,000000,5.3,5.3235,5.1,5.19,1066862,0
+TTI.US,D,20230828,000000,5.25,5.385,5.22,5.31,712418,0
+TTI.US,D,20230829,000000,5.3,5.56,5.2426,5.47,2859329,0
+TTI.US,D,20230830,000000,5.55,5.7263,5.46,5.55,2376263,0
+TTI.US,D,20230831,000000,5.61,5.63,5.43,5.49,1555426,0
+TTI.US,D,20230901,000000,5.65,5.79,5.62,5.73,2317214,0
+TTI.US,D,20230905,000000,5.84,5.865,5.72,5.76,1745154,0
+TTI.US,D,20230906,000000,5.75,5.82,5.64,5.71,1407629,0
+TTI.US,D,20230907,000000,5.7,5.77,5.63,5.74,1505298,0
+TTI.US,D,20230908,000000,5.76,5.94,5.755,5.81,1506278,0
+TTI.US,D,20230911,000000,5.98,6.32,5.96,6.23,4224150,0
+TTI.US,D,20230912,000000,6.3,6.54,6.1695,6.49,3695666,0
+TTI.US,D,20230913,000000,6.53,6.54,6.08,6.16,2467919,0
+TTI.US,D,20230914,000000,6.3,6.47,6.21,6.45,2228291,0
+TTI.US,D,20230915,000000,6.4,6.46,6.29,6.43,3780425,0
+TTI.US,D,20230918,000000,6.44,6.4913,6.3,6.32,1147797,0
+TTI.US,D,20230919,000000,6.32,6.351,6.01,6.07,2299588,0
+TTI.US,D,20230920,000000,6.09,6.37,6.08,6.14,1517870,0
+TTI.US,D,20230921,000000,6.15,6.1887,5.88,6.12,2763635,0
+TTI.US,D,20230922,000000,6.2,6.395,6.13,6.17,1477145,0
+TTI.US,D,20230925,000000,6.14,6.255,6.1,6.18,1405932,0
+TTI.US,D,20230926,000000,6.12,6.19,6.065,6.1,1393470,0
+TTI.US,D,20230927,000000,6.22,6.31,6.08,6.2,1861642,0
+TTI.US,D,20230928,000000,6.28,6.64,6.27,6.51,3826263,0
+TTI.US,D,20230929,000000,6.54,6.57,6.31,6.38,3105132,0
+TTI.US,D,20231002,000000,6.35,6.36,5.97,6.03,2020618,0
+TTI.US,D,20231003,000000,5.94,6.02,5.82,5.92,1756454,0
+TTI.US,D,20231004,000000,5.82,5.85,5.46,5.52,2268436,0
+TTI.US,D,20231005,000000,5.45,5.635,5.4002,5.58,1617235,0
+TTI.US,D,20231006,000000,5.61,5.72,5.495,5.64,968626,0
+TTI.US,D,20231009,000000,5.79,6.12,5.75,6.1,3161022,0
+TTI.US,D,20231010,000000,6.12,6.13,6.01,6.07,1392001,0
+TTI.US,D,20231011,000000,6.04,6.21,6.0312,6.2,1311695,0
+TTI.US,D,20231012,000000,6.2,6.2099,5.9,6,1354857,0
+TTI.US,D,20231013,000000,6.19,6.34,6.165,6.3,1820973,0
+TTI.US,D,20231016,000000,6.39,6.45,6.23,6.36,1642722,0
+TTI.US,D,20231017,000000,6.37,6.59,6.37,6.54,1986667,0
+TTI.US,D,20231018,000000,6.56,6.7688,6.41,6.49,1202815,0
+TTI.US,D,20231019,000000,6.41,6.52,6.26,6.43,1102116,0
+TTI.US,D,20231020,000000,6.4,6.428,6.13,6.18,2990390,0
+TTI.US,D,20231023,000000,6.1,6.16,5.99,6.04,1085050,0
+TTI.US,D,20231024,000000,6.05,6.1199,5.955,6,1068948,0
+TTI.US,D,20231025,000000,5.98,6.05,5.8,5.83,1277187,0
+TTI.US,D,20231026,000000,5.76,5.805,5.58,5.64,1586521,0
+TTI.US,D,20231027,000000,5.69,5.74,5.49,5.55,1448263,0
+TTI.US,D,20231030,000000,5.59,5.65,5.45,5.58,975330,0
+TTI.US,D,20231031,000000,5.12,5.12,4.5,4.74,4837482,0
+TTI.US,D,20231101,000000,4.8,4.91,4.76,4.77,2039817,0
+TTI.US,D,20231102,000000,4.76,4.86,4.54,4.64,2920264,0
+TTI.US,D,20231103,000000,4.64,4.745,4.545,4.56,1740464,0
+TTI.US,D,20231106,000000,4.61,4.63,4.42,4.44,1542844,0
+TTI.US,D,20231107,000000,4.33,4.355,4.21,4.24,2660198,0
+TTI.US,D,20231108,000000,4.19,4.31,4.16,4.23,1777969,0
+TTI.US,D,20231109,000000,4.27,4.42,4.23,4.25,1185538,0
+TTI.US,D,20231110,000000,4.28,4.385,4.21,4.3,932646,0
+TTI.US,D,20231113,000000,4.61,5.0495,4.6,4.82,4586988,0
+TTI.US,D,20231114,000000,4.87,4.91,4.66,4.71,2481100,0
+TTI.US,D,20231115,000000,4.74,4.9,4.68,4.7,2498024,0
+TTI.US,D,20231116,000000,4.65,4.699,4.4101,4.47,2176230,0
+TTI.US,D,20231117,000000,4.54,4.8,4.535,4.74,2310923,0
+TTI.US,D,20231120,000000,4.8,4.83,4.69,4.71,1104136,0
+TTI.US,D,20231121,000000,4.65,4.73,4.61,4.64,847272,0
+TTI.US,D,20231122,000000,4.54,4.86,4.47,4.79,1646248,0
+TTI.US,D,20231124,000000,4.77,4.89,4.755,4.81,580814,0
+TTI.US,D,20231127,000000,4.8,4.81,4.675,4.73,1292353,0
+TTI.US,D,20231128,000000,4.71,4.9,4.67,4.82,1454614,0
+TTI.US,D,20231129,000000,4.86,4.87,4.68,4.7,1472683,0
+TTI.US,D,20231130,000000,4.79,4.92,4.67,4.72,2201552,0
+TTI.US,D,20231201,000000,4.72,4.835,4.62,4.77,929805,0
+TTI.US,D,20231204,000000,4.69,4.76,4.63,4.65,962923,0
+TTI.US,D,20231205,000000,4.65,4.7,4.485,4.52,1971633,0
+TTI.US,D,20231206,000000,4.5,4.56,4.34,4.38,1448384,0
+TTI.US,D,20231207,000000,4.45,4.465,4.27,4.31,912490,0
+TTI.US,D,20231208,000000,4.34,4.4,4.25,4.31,1175185,0
+TTI.US,D,20231211,000000,4.31,4.36,4.25,4.31,1041473,0
+TTI.US,D,20231212,000000,4.24,4.36,4.2,4.33,965916,0
+TTI.US,D,20231213,000000,4.33,4.44,4.2718,4.44,1229231,0
+TTI.US,D,20231214,000000,4.55,4.6,4.405,4.46,1751602,0
+TTI.US,D,20231215,000000,4.49,4.52,4.38,4.41,2993199,0
+TTI.US,D,20231218,000000,4.51,4.5501,4.41,4.47,1026351,0
+TTI.US,D,20231219,000000,4.52,4.735,4.5,4.68,1549447,0
+TTI.US,D,20231220,000000,4.66,4.81,4.565,4.58,1496998,0
+TTI.US,D,20231221,000000,4.54,4.655,4.54,4.65,779114,0
+TTI.US,D,20231222,000000,4.68,4.71,4.585,4.66,717516,0
+TTI.US,D,20231226,000000,4.69,4.755,4.605,4.72,736749,0
+TTI.US,D,20231227,000000,4.74,4.74,4.595,4.67,737924,0
+TTI.US,D,20231228,000000,4.62,4.7,4.53,4.55,1339311,0
+TTI.US,D,20231229,000000,4.56,4.56,4.4657,4.52,1312851,0
+TTI.US,D,20240102,000000,4.52,4.61,4.42,4.46,914185,0
+TTI.US,D,20240103,000000,4.46,4.74,4.41,4.55,1463930,0
+TTI.US,D,20240104,000000,4.6,4.62,4.4,4.41,1322511,0
+TTI.US,D,20240105,000000,4.44,4.49,4.365,4.41,1709656,0
+TTI.US,D,20240108,000000,4.31,4.4,4.19,4.34,2484096,0
+TTI.US,D,20240109,000000,4.31,4.345,4.17,4.29,1881623,0
+TTI.US,D,20240110,000000,4.3,4.3,4.125,4.21,1803444,0
+TTI.US,D,20240111,000000,4.23,4.23,4.1,4.2,1298877,0
+TTI.US,D,20240112,000000,4.31,4.38,4.09,4.09,1133293,0
+TTI.US,D,20240116,000000,4.01,4.07,3.94,4.05,2065538,0
+TTI.US,D,20240117,000000,4,4.07,3.94,4.07,1259024,0
+TTI.US,D,20240118,000000,4.11,4.17,4.04,4.17,902670,0
+TTI.US,D,20240119,000000,4.2,4.23,4.08,4.14,2285732,0
+TTI.US,D,20240122,000000,4.16,4.21,4.12,4.21,890410,0
+TTI.US,D,20240123,000000,4.21,4.31,4.21,4.25,1067316,0
+TTI.US,D,20240124,000000,4.31,4.42,4.29,4.39,1109170,0
+TTI.US,D,20240125,000000,4.45,4.5,4.26,4.43,1382858,0
+TTI.US,D,20240126,000000,4.44,4.61,4.44,4.59,1455210,0
+TTI.US,D,20240129,000000,4.56,4.6,4.43,4.55,1029260,0
+TTI.US,D,20240130,000000,4.44,4.54,4.37,4.49,856456,0
+TTI.US,D,20240131,000000,4.49,4.52,4.18,4.19,1762228,0
+TTI.US,D,20240201,000000,4.19,4.305,4.135,4.24,1237755,0
+TTI.US,D,20240202,000000,4.19,4.21,4.09,4.11,886771,0
+TTI.US,D,20240205,000000,4.09,4.1,3.88,3.89,2356024,0
+TTI.US,D,20240206,000000,3.93,3.95,3.83,3.87,1362431,0
+TTI.US,D,20240207,000000,3.87,3.94,3.7859,3.85,989372,0
+TTI.US,D,20240208,000000,3.84,3.97,3.84,3.94,763916,0
+TTI.US,D,20240209,000000,3.93,4.04,3.875,3.91,889265,0
+TTI.US,D,20240212,000000,3.91,4.1,3.91,4.09,1372013,0
+TTI.US,D,20240213,000000,3.99,4.025,3.82,3.84,1338596,0
+TTI.US,D,20240214,000000,3.86,3.94,3.81,3.85,746539,0
+TTI.US,D,20240215,000000,3.85,4.02,3.85,4.02,1105853,0
+TTI.US,D,20240216,000000,4.03,4.03,3.9,3.94,792416,0
+TTI.US,D,20240220,000000,4,4,3.85,3.87,763927,0
+TTI.US,D,20240221,000000,3.85,3.94,3.81,3.84,966805,0
+TTI.US,D,20240222,000000,3.83,3.885,3.805,3.83,876623,0
+TTI.US,D,20240223,000000,3.83,3.855,3.71,3.79,1016121,0
+TTI.US,D,20240226,000000,3.79,3.86,3.71,3.86,2101970,0
+TTI.US,D,20240227,000000,3.9,3.94,3.84,3.85,2080994,0
+TTI.US,D,20240228,000000,4.24,4.59,4.03,4.08,5400982,0
+TTI.US,D,20240229,000000,4.15,4.19,3.8,3.9,2452885,0
+TTI.US,D,20240301,000000,3.96,4.06,3.94,3.95,1685359,0
+TTI.US,D,20240304,000000,3.94,3.9791,3.85,3.94,1379825,0
+TTI.US,D,20240305,000000,3.91,3.99,3.89,3.94,1017977,0
+TTI.US,D,20240306,000000,4,4.05,3.91,3.92,1104640,0
+TTI.US,D,20240307,000000,3.91,4.0101,3.91,3.93,844631,0
+TTI.US,D,20240308,000000,3.93,4.06,3.93,3.97,2136065,0
+TTI.US,D,20240311,000000,3.95,4.14,3.85,4.13,2781638,0
+TTI.US,D,20240312,000000,4.12,4.23,3.99,4.22,1829699,0
+TTI.US,D,20240313,000000,4.31,4.45,4.21,4.26,1083177,0
+TTI.US,D,20240314,000000,4.31,4.31,4.15,4.2,1680607,0
+TTI.US,D,20240315,000000,4.18,4.33,4.165,4.27,2020586,0
+TTI.US,D,20240318,000000,4.27,4.27,4.16,4.2,935295,0
+TTI.US,D,20240319,000000,4.19,4.47,4.19,4.43,1703593,0
+TTI.US,D,20240320,000000,4.34,4.52,4.295,4.48,1499980,0
+TTI.US,D,20240321,000000,4.48,4.5694,4.44,4.49,816287,0
+TTI.US,D,20240322,000000,4.48,4.52,4.35,4.41,837343,0
+TTI.US,D,20240325,000000,4.43,4.56,4.43,4.45,1194213,0
+TTI.US,D,20240326,000000,4.46,4.47,4.34,4.35,1011002,0
+TTI.US,D,20240327,000000,4.34,4.43,4.3115,4.42,638270,0
+TTI.US,D,20240328,000000,4.46,4.5,4.36,4.43,1625528,0
+TTI.US,D,20240401,000000,4.46,4.51,4.36,4.51,1134063,0
+TTI.US,D,20240402,000000,4.51,4.6,4.425,4.57,1043128,0
+TTI.US,D,20240403,000000,4.56,4.84,4.54,4.8,1732229,0
+TTI.US,D,20240404,000000,4.82,4.88,4.68,4.68,1607054,0
+TTI.US,D,20240405,000000,4.7,4.995,4.6878,4.93,2335787,0
+TTI.US,D,20240408,000000,4.95,5.08,4.855,4.92,1187715,0
+TTI.US,D,20240409,000000,4.92,5.06,4.86,4.92,1128252,0
+TTI.US,D,20240410,000000,4.86,4.93,4.765,4.82,1376523,0
+TTI.US,D,20240411,000000,4.85,4.8599,4.72,4.81,808224,0
+TTI.US,D,20240412,000000,4.81,4.9,4.63,4.63,1467313,0
+TTI.US,D,20240415,000000,4.65,4.67,4.41,4.46,1301989,0
+TTI.US,D,20240416,000000,4.44,4.46,4.365,4.43,1134832,0
+TTI.US,D,20240417,000000,4.45,4.55,4.34,4.34,698189,0
+TTI.US,D,20240418,000000,4.37,4.47,4.31,4.34,822892,0
+TTI.US,D,20240419,000000,4.31,4.4275,4.31,4.42,1057443,0
+TTI.US,D,20240422,000000,4.39,4.47,4.32,4.42,765641,0
+TTI.US,D,20240423,000000,4.4,4.53,4.375,4.48,894448,0
+TTI.US,D,20240424,000000,4.42,4.49,4.355,4.45,939023,0
+TTI.US,D,20240425,000000,4.44,4.5,4.34,4.47,1040593,0
+TTI.US,D,20240426,000000,4.44,4.5999,4.425,4.56,1140254,0
+TTI.US,D,20240429,000000,4.54,4.58,4.49,4.51,975931,0
+TTI.US,D,20240430,000000,4.46,4.5,4.29,4.29,2170828,0
+TTI.US,D,20240501,000000,3.95,4.12,3.665,3.7,5621674,0
+TTI.US,D,20240502,000000,3.69,3.94,3.69,3.79,2118213,0
+TTI.US,D,20240503,000000,3.8,3.96,3.742,3.95,1972341,0
+TTI.US,D,20240506,000000,4.01,4.05,3.86,3.86,1666256,0
+TTI.US,D,20240507,000000,3.86,3.9,3.83,3.89,1270104,0
+TTI.US,D,20240508,000000,3.9,3.98,3.78,3.97,1247666,0
+TTI.US,D,20240509,000000,3.96,4.11,3.96,4.11,1772456,0
+TTI.US,D,20240510,000000,4.14,4.19,4.01,4.02,998095,0
+TTI.US,D,20240513,000000,4.05,4.09,3.965,4.01,965937,0
+TTI.US,D,20240514,000000,4.02,4.1787,4.02,4.17,1207164,0
+TTI.US,D,20240515,000000,4.15,4.25,4.0698,4.24,1162844,0
+TTI.US,D,20240516,000000,4.22,4.27,4.05,4.06,2132276,0
+TTI.US,D,20240517,000000,4.1,4.22,4.07,4.21,875650,0
+TTI.US,D,20240520,000000,4.21,4.28,4.08,4.11,1256432,0
+TTI.US,D,20240521,000000,4.09,4.16,4,4.07,2020331,0
+TTI.US,D,20240522,000000,4.1,4.12,3.81,3.82,2325824,0
+TTI.US,D,20240523,000000,3.87,3.95,3.68,3.69,1447269,0
+TTI.US,D,20240524,000000,3.72,3.76,3.66,3.67,838449,0
+TTI.US,D,20240528,000000,3.7,3.84,3.66,3.79,1754796,0
+TTI.US,D,20240529,000000,3.71,3.75,3.63,3.67,1066747,0
+TTI.US,D,20240530,000000,3.69,3.835,3.67,3.69,873517,0
+TTI.US,D,20240531,000000,3.72,3.7397,3.59,3.71,3153247,0
+TTI.US,D,20240603,000000,3.78,3.78,3.485,3.55,1819907,0
+TTI.US,D,20240604,000000,3.5,3.52,3.44,3.46,1969312,0
+TTI.US,D,20240605,000000,3.49,3.5075,3.36,3.46,1836647,0
+TTI.US,D,20240606,000000,3.46,3.535,3.43,3.51,1412988,0
+TTI.US,D,20240607,000000,3.48,3.5599,3.44,3.45,930647,0
+TTI.US,D,20240610,000000,3.46,3.67,3.43,3.58,1939258,0
+TTI.US,D,20240611,000000,3.49,3.56,3.47,3.52,810607,0
+TTI.US,D,20240612,000000,3.6,3.655,3.48,3.48,960659,0
+TTI.US,D,20240613,000000,3.48,3.49,3.33,3.33,1027081,0
+TTI.US,D,20240614,000000,3.3,3.3,3.2,3.22,1076099,0
+TTI.US,D,20240617,000000,3.24,3.25,3.16,3.19,733675,0
+TTI.US,D,20240618,000000,3.19,3.28,3.16,3.2,1244021,0
+TTI.US,D,20240620,000000,3.2,3.21,3.135,3.2,943349,0
+TTI.US,D,20240621,000000,3.2,3.2,3.12,3.15,1711297,0
+TTI.US,D,20240624,000000,3.18,3.41,3.16,3.39,945962,0
+TTI.US,D,20240625,000000,3.35,3.46,3.33,3.4,1063410,0
+TTI.US,D,20240626,000000,3.37,3.41,3.34,3.39,826351,0
+TTI.US,D,20240627,000000,3.43,3.44,3.345,3.42,545485,0
+TTI.US,D,20240628,000000,3.47,3.5,3.39,3.46,2433687,0
+TTI.US,D,20240701,000000,3.48,3.48,3.35,3.35,694782,0
+TTI.US,D,20240702,000000,3.37,3.41,3.29,3.33,1988872,0
+TTI.US,D,20240703,000000,3.32,3.46,3.31,3.38,829954,0
+TTI.US,D,20240705,000000,3.38,3.4,3.22,3.27,788115,0
+TTI.US,D,20240708,000000,3.25,3.305,3.22,3.26,753019,0
+TTI.US,D,20240709,000000,3.22,3.25,3.13,3.14,510839,0
+TTI.US,D,20240710,000000,3.15,3.31,3.11,3.31,1129438,0
+TTI.US,D,20240711,000000,3.36,3.53,3.28,3.47,1104725,0
+TTI.US,D,20240712,000000,3.55,3.55,3.45,3.46,507812,0
+TTI.US,D,20240715,000000,3.51,3.695,3.45,3.65,1081039,0
+TTI.US,D,20240716,000000,3.64,3.78,3.6,3.76,789752,0
+TTI.US,D,20240717,000000,3.77,3.901,3.725,3.78,987619,0
+TTI.US,D,20240718,000000,3.76,3.85,3.68,3.7,679107,0
+TTI.US,D,20240719,000000,3.69,3.71,3.58,3.61,541830,0
+TTI.US,D,20240722,000000,3.63,3.72,3.57,3.66,724120,0
+TTI.US,D,20240723,000000,3.65,3.67,3.56,3.6,755115,0
+TTI.US,D,20240724,000000,3.6,3.6599,3.5,3.52,671863,0
+TTI.US,D,20240725,000000,3.55,3.79,3.54,3.76,855829,0
+TTI.US,D,20240726,000000,3.8,3.8484,3.67,3.75,719274,0
+TTI.US,D,20240729,000000,3.79,3.798,3.57,3.64,586055,0
+TTI.US,D,20240730,000000,3.61,3.68,3.58,3.62,462492,0
+TTI.US,D,20240731,000000,3.68,3.81,3.645,3.73,1136000,0
+TTI.US,D,20240801,000000,3.72,3.99,3.49,3.6,1417258,0
+TTI.US,D,20240802,000000,3.485,3.5,3.25,3.32,1501433,0
+TTI.US,D,20240805,000000,3.12,3.22,3.005,3.15,1231046,0
+TTI.US,D,20240806,000000,3.15,3.25,3.15,3.19,1296289,0
+TTI.US,D,20240807,000000,3.25,3.29,3.04,3.1,821879,0
+TTI.US,D,20240808,000000,3.16,3.28,3.15,3.25,1483074,0
+TTI.US,D,20240809,000000,3.24,3.25,3.16,3.16,574268,0
+TTI.US,D,20240812,000000,3.17,3.21,3.135,3.17,1033406,0
+TTI.US,D,20240813,000000,3.13,3.16,3.08,3.11,814818,0
+TTI.US,D,20240814,000000,3.14,3.14,3.01,3.01,836393,0
+TTI.US,D,20240815,000000,3.1,3.19,3.075,3.14,737169,0
+TTI.US,D,20240816,000000,3.1,3.195,3.09,3.19,759023,0
+TTI.US,D,20240819,000000,3.18,3.21,3.135,3.18,691071,0
+TTI.US,D,20240820,000000,3.2,3.2,3.06,3.1,660652,0
+TTI.US,D,20240821,000000,3.14,3.19,3.11,3.16,752818,0
+TTI.US,D,20240822,000000,3.16,3.21,3.02,3.04,808131,0
+TTI.US,D,20240823,000000,3.08,3.315,3.08,3.23,1240312,0
+TTI.US,D,20240826,000000,3.28,3.39,3.23,3.36,1851718,0
+TTI.US,D,20240827,000000,3.34,3.34,3.18,3.18,983044,0
+TTI.US,D,20240828,000000,3.13,3.1499,3.015,3.07,1269603,0
+TTI.US,D,20240829,000000,3.14,3.25,3.095,3.21,992565,0
+TTI.US,D,20240830,000000,3.16,3.2,3.09,3.18,1205094,0
+TTI.US,D,20240903,000000,3.09,3.1299,3,3,1210325,0
+TTI.US,D,20240904,000000,3,3,2.92,2.94,2439231,0
+TTI.US,D,20240905,000000,2.98,3.01,2.84,2.85,1111521,0
+TTI.US,D,20240906,000000,2.85,2.95,2.8,2.83,1755448,0
+TTI.US,D,20240909,000000,2.79,2.9,2.79,2.81,2100568,0
+TTI.US,D,20240910,000000,2.84,2.86,2.7,2.76,1073552,0
+TTI.US,D,20240911,000000,2.76,2.82,2.68,2.78,1121640,0
+TTI.US,D,20240912,000000,2.8,2.915,2.755,2.84,1379876,0
+TTI.US,D,20240913,000000,2.87,2.9599,2.775,2.82,1841756,0
+TTI.US,D,20240916,000000,2.84,2.92,2.78,2.92,1574801,0
+TTI.US,D,20240917,000000,2.95,3.07,2.92,3.05,1650883,0
+TTI.US,D,20240918,000000,3.03,3.125,2.975,2.99,1280825,0
+TTI.US,D,20240919,000000,3.11,3.14,3.06,3.09,964071,0
+TTI.US,D,20240920,000000,3.08,3.12,3.01,3.03,1798505,0
+TTI.US,D,20240923,000000,3,3.12,3,3.09,1219472,0
+TTI.US,D,20240924,000000,3.16,3.225,3.08,3.1,1501570,0
+TTI.US,D,20240925,000000,3.07,3.09,2.94,2.95,918296,0
+TTI.US,D,20240926,000000,2.89,2.905,2.81,2.85,1446260,0
+TTI.US,D,20240927,000000,2.9,2.955,2.885,2.9,2228752,0
+TTI.US,D,20240930,000000,2.86,3.12,2.86,3.1,3255154,0
+TTI.US,D,20241001,000000,3.1,3.24,3.06,3.17,1473143,0
+TTI.US,D,20241002,000000,3.21,3.27,3.14,3.19,1404213,0
+TTI.US,D,20241003,000000,3.18,3.35,3.15,3.31,1148743,0
+TTI.US,D,20241004,000000,3.35,3.39,3.3,3.37,1047896,0
+TTI.US,D,20241007,000000,3.39,3.53,3.38,3.5,1404176,0
+TTI.US,D,20241008,000000,3.42,3.42,3.26,3.34,1495868,0
+TTI.US,D,20241009,000000,3.31,3.425,3.305,3.38,863977,0
+TTI.US,D,20241010,000000,3.35,3.47,3.3041,3.44,1183674,0
+TTI.US,D,20241011,000000,3.42,3.48,3.405,3.45,1226856,0
+TTI.US,D,20241014,000000,3.42,3.45,3.26,3.28,971324,0
+TTI.US,D,20241015,000000,3.21,3.265,3.16,3.23,1582132,0
+TTI.US,D,20241016,000000,3.3,3.41,3.29,3.4,1778665,0
+TTI.US,D,20241017,000000,3.42,3.42,3.26,3.38,1575442,0
+TTI.US,D,20241018,000000,3.38,3.42,3.315,3.38,1161657,0
+TTI.US,D,20241021,000000,3.38,3.41,3.27,3.28,1035106,0
+TTI.US,D,20241022,000000,3.25,3.25,3.015,3.02,1439915,0
+TTI.US,D,20241023,000000,2.95,3.035,2.915,2.96,985929,0
+TTI.US,D,20241024,000000,2.99,3.02,2.89,2.99,951715,0
+TTI.US,D,20241025,000000,3.04,3.09,2.96,3.06,974680,0
+TTI.US,D,20241028,000000,3,3.18,2.98,3.17,1336524,0
+TTI.US,D,20241029,000000,3.17,3.18,2.95,2.95,2069258,0
+TTI.US,D,20241030,000000,3.2,3.68,3.19,3.62,4731912,0
+TTI.US,D,20241031,000000,3.66,3.7,3.33,3.35,1448629,0
+TTI.US,D,20241101,000000,3.4,3.44,3.229,3.28,1439886,0
+TTI.US,D,20241104,000000,3.31,3.37,3.24,3.26,1315973,0
+TTI.US,D,20241105,000000,3.26,3.51,3.25,3.5,1201185,0
+TTI.US,D,20241106,000000,3.78,3.89,3.605,3.71,2028933,0
+TTI.US,D,20241107,000000,3.68,3.74,3.615,3.69,1598402,0
+TTI.US,D,20241108,000000,3.69,3.69,3.61,3.65,812072,0
+TTI.US,D,20241111,000000,3.66,3.87,3.61,3.86,910231,0
+TTI.US,D,20241112,000000,3.82,3.965,3.7932,3.81,1032447,0
+TTI.US,D,20241113,000000,3.801,3.89,3.72,3.79,963189,0
+TTI.US,D,20241114,000000,3.82,3.915,3.75,3.85,670833,0
+TTI.US,D,20241115,000000,3.89,3.926,3.72,3.74,833106,0
+TTI.US,D,20241118,000000,3.8,4.02,3.77,3.92,1033781,0
+TTI.US,D,20241119,000000,3.86,3.9198,3.83,3.88,657405,0
+TTI.US,D,20241120,000000,3.93,3.99,3.87,3.97,616619,0
+TTI.US,D,20241121,000000,4.008,4.08,3.97,4.04,741909,0
+TTI.US,D,20241122,000000,4.04,4.09,4,4.04,891994,0
+TTI.US,D,20241125,000000,4.04,4.12,3.92,3.96,940255,0
+TTI.US,D,20241126,000000,3.96,3.97,3.86,3.87,542566,0
+TTI.US,D,20241127,000000,3.88,3.95,3.84,3.85,1038302,0
+TTI.US,D,20241129,000000,3.93,3.94,3.84,3.85,423213,0
+TTI.US,D,20241202,000000,3.865,3.88,3.77,3.87,764265,0
+TTI.US,D,20241203,000000,3.91,3.95,3.79,3.89,678519,0
+TTI.US,D,20241204,000000,3.9,3.9,3.7,3.74,464392,0
+TTI.US,D,20241205,000000,3.74,3.94,3.73,3.84,715993,0
+TTI.US,D,20241206,000000,3.81,3.84,3.64,3.74,592112,0
+TTI.US,D,20241209,000000,3.83,3.94,3.68,3.73,1914421,0
+TTI.US,D,20241210,000000,3.76,3.975,3.705,3.88,1022131,0
+TTI.US,D,20241211,000000,3.86,3.95,3.79,3.88,643079,0
+TTI.US,D,20241212,000000,3.9,3.9,3.73,3.75,492216,0
+TTI.US,D,20241213,000000,3.745,3.77,3.62,3.68,919053,0
+TTI.US,D,20241216,000000,3.64,3.725,3.59,3.6,564278,0
+TTI.US,D,20241217,000000,3.55,3.67,3.5207,3.67,697409,0
+TTI.US,D,20241218,000000,3.79,3.86,3.51,3.54,1254908,0
+TTI.US,D,20241219,000000,3.6,3.75,3.33,3.44,1149781,0
+TTI.US,D,20241220,000000,3.42,3.53,3.385,3.42,1542471,0
+TTI.US,D,20241223,000000,3.42,3.45,3.39,3.4,602306,0
+TTI.US,D,20241224,000000,3.41,3.485,3.335,3.48,302394,0
+TTI.US,D,20241226,000000,3.48,3.56,3.42,3.53,579824,0
+TTI.US,D,20241227,000000,3.54,3.5999,3.41,3.45,834295,0
+TTI.US,D,20241230,000000,3.425,3.59,3.38,3.54,833049,0
+TTI.US,D,20241231,000000,3.54,3.66,3.54,3.58,600075,0
+TTI.US,D,20250102,000000,3.605,3.745,3.605,3.72,558747,0
+TTI.US,D,20250103,000000,3.6884,3.87,3.65,3.83,777875,0
+TTI.US,D,20250106,000000,3.85,3.97,3.82,3.82,843917,0
+TTI.US,D,20250107,000000,3.87,3.915,3.82,3.87,851139,0
+TTI.US,D,20250108,000000,3.845,3.89,3.795,3.85,894110,0
+TTI.US,D,20250110,000000,3.87,4,3.835,3.89,897453,0
+TTI.US,D,20250113,000000,3.8871,4.125,3.88,4.12,1013534,0
+TTI.US,D,20250114,000000,4.1039,4.53,4.07,4.51,3872736,0
+TTI.US,D,20250115,000000,4.58,4.74,4.5,4.71,1638688,0
+TTI.US,D,20250116,000000,4.74,5,4.66,4.98,3184695,0
+TTI.US,D,20250117,000000,5.02,5.12,4.82,4.92,3150876,0
+TTI.US,D,20250121,000000,5,5.06,4.89,4.9,1316367,0
+TTI.US,D,20250122,000000,4.862,4.88,4.555,4.6,1547420,0
+TTI.US,D,20250123,000000,4.65,4.75,4.63,4.68,1116522,0
+TTI.US,D,20250124,000000,4.7,4.78,4.555,4.6,757433,0
+TTI.US,D,20250127,000000,4.49,4.57,4.29,4.34,966285,0
+TTI.US,D,20250128,000000,4.395,4.44,4.175,4.24,614109,0
+TTI.US,D,20250129,000000,4.24,4.3,4.175,4.25,884626,0
+TTI.US,D,20250130,000000,4.3,4.47,4.28,4.4,940324,0
+TTI.US,D,20250131,000000,4.385,4.385,4.13,4.15,889081,0
+TTI.US,D,20250203,000000,4.15,4.3299,4.11,4.18,1146935,0
+TTI.US,D,20250204,000000,4.16,4.43,4.13,4.43,1146825,0
+TTI.US,D,20250205,000000,4.49,4.56,4.37,4.37,1194054,0
+TTI.US,D,20250206,000000,4.41,4.46,4.22,4.27,802516,0
+TTI.US,D,20250207,000000,4.35,4.4,4.245,4.25,559465,0
+TTI.US,D,20250210,000000,4.34,4.47,4.315,4.43,823137,0
+TTI.US,D,20250211,000000,4.45,4.55,4.41,4.46,583728,0
+TTI.US,D,20250212,000000,4.4,4.42868,4.325,4.41,677536,0
+TTI.US,D,20250213,000000,4.42,4.5,4.34,4.48,779029,0
+TTI.US,D,20250214,000000,4.5,4.54,4.41,4.43,686803,0
+TTI.US,D,20250218,000000,4.4,4.52,4.39,4.43,1088878,0
+TTI.US,D,20250219,000000,4.44,4.455,4.35,4.44,1108669,0
+TTI.US,D,20250220,000000,4.45,4.5,4.35,4.46,663891,0
+TTI.US,D,20250221,000000,4.5,4.57,4.17,4.2,1272992,0
+TTI.US,D,20250224,000000,4.36,4.41,4.13,4.14,649942,0
+TTI.US,D,20250225,000000,4.15,4.18,4.05,4.1,1678467,0
+TTI.US,D,20250226,000000,4.1873,4.1873,3.6,3.93,2061104,0
+TTI.US,D,20250227,000000,3.98,3.98,3.82,3.83,728742,0
+TTI.US,D,20250228,000000,3.775,3.805,3.56,3.79,1516714,0
+TTI.US,D,20250303,000000,3.795,3.895,3.58,3.63,1501101,0
+TTI.US,D,20250304,000000,3.53,3.56,3.375,3.43,949200,0
+TTI.US,D,20250305,000000,3.44,3.44,3.325,3.39,937282,0
+TTI.US,D,20250306,000000,3.36,3.365,3.2408,3.28,707625,0
+TTI.US,D,20250307,000000,3.32,3.4,3.275,3.32,652614,0
+TTI.US,D,20250310,000000,3.3645,3.3645,3.2,3.28,729238,0
+TTI.US,D,20250311,000000,3.28,3.35,3.245,3.27,670061,0
+TTI.US,D,20250312,000000,3.295,3.38,3.26,3.34,982597,0
+TTI.US,D,20250313,000000,3.38,3.44,3.22,3.25,717275,0
+TTI.US,D,20250314,000000,3.3,3.365,3.29,3.35,457905,0
+TTI.US,D,20250317,000000,3.38,3.445,3.325,3.4,527832,0
+TTI.US,D,20250318,000000,3.45,3.45,3.29,3.36,878622,0
+TTI.US,D,20250319,000000,3.4,3.43,3.34,3.43,734533,0
+TTI.US,D,20250320,000000,3.36,3.445,3.36,3.41,329919,0
+TTI.US,D,20250321,000000,3.37,3.4132,3.32,3.35,1065639,0
+TTI.US,D,20250324,000000,3.4,3.55,3.38,3.53,1152179,0
+TTI.US,D,20250325,000000,3.5822,3.62,3.505,3.56,524831,0
+TTI.US,D,20250326,000000,3.585,3.69,3.51,3.53,641061,0
+TTI.US,D,20250327,000000,3.53,3.82,3.53,3.75,1675822,0
+TTI.US,D,20250328,000000,3.75,3.75,3.59,3.61,1322326,0
+TTI.US,D,20250331,000000,3.51,3.585,3.34,3.36,1170202,0
+TTI.US,D,20250401,000000,3.37,3.475,3.31,3.36,966970,0
+TTI.US,D,20250402,000000,3.3,3.475,3.28,3.46,816292,0
+TTI.US,D,20250403,000000,3.25,3.25,2.9802,3.02,1024122,0
+TTI.US,D,20250404,000000,2.82,2.83,2.4,2.5,3237958,0
+TTI.US,D,20250407,000000,2.44,2.61,2.27,2.36,2844538,0
+TTI.US,D,20250408,000000,2.59,2.59,2.12,2.13,2146561,0
+TTI.US,D,20250409,000000,2.15,2.46,2.0335,2.34,3651632,0
+TTI.US,D,20250410,000000,2.44,2.44,2.23,2.28,2414457,0
+TTI.US,D,20250411,000000,2.25,2.33,2.16,2.3,1047069,0
+TTI.US,D,20250414,000000,2.395,2.44,2.245,2.29,1635800,0
+TTI.US,D,20250415,000000,2.29,2.36,2.24,2.32,1225727,0
+TTI.US,D,20250416,000000,2.32,2.47,2.315,2.4,1141929,0
+TTI.US,D,20250417,000000,2.44,2.575,2.43,2.5,1212045,0
+TTI.US,D,20250421,000000,2.45,2.4671,2.31,2.34,982761,0
+TTI.US,D,20250422,000000,2.405,2.5,2.33,2.43,1941225,0
+TTI.US,D,20250423,000000,2.495,2.605,2.39,2.47,1989959,0
+TTI.US,D,20250424,000000,2.54,2.67,2.495,2.62,3355249,0
+TTI.US,D,20250425,000000,2.5,2.7,2.5,2.69,1141399,0
+TTI.US,D,20250428,000000,2.7432,2.7795,2.64,2.71,1191335,0
+TTI.US,D,20250429,000000,2.7899,2.8,2.68,2.76,1617891,0
+TTI.US,D,20250430,000000,2.89,3.1,2.74,2.85,4714455,0
+TTI.US,D,20250501,000000,2.77,2.84,2.6,2.65,2827003,0
+TTI.US,D,20250502,000000,2.72,2.77,2.65,2.76,1417393,0
+TTI.US,D,20250505,000000,2.69,2.76,2.65,2.72,1215577,0
+TTI.US,D,20250506,000000,2.78,2.805,2.67,2.73,1016791,0
+TTI.US,D,20250507,000000,2.84,3.06,2.82,2.82,2675894,0
+TTI.US,D,20250508,000000,2.8948,2.97,2.835,2.92,1000942,0
+TTI.US,D,20250509,000000,3,3.025,2.95,2.97,942940,0
+TTI.US,D,20250512,000000,3.1,3.3,3.03,3.05,1591086,0
+TTI.US,D,20250513,000000,3.1,3.11,2.95,3.01,1277912,0
+TTI.US,D,20250514,000000,3.04,3.04,2.95,3.01,1084755,0
+TTI.US,D,20250515,000000,2.95,3.01,2.8712,2.99,1366597,0
+TTI.US,D,20250516,000000,2.99,3.03,2.935,2.95,1059558,0
+TTI.US,D,20250519,000000,2.88,2.93,2.87,2.93,766625,0
+TTI.US,D,20250520,000000,2.93,2.93,2.85,2.86,651023,0
+TTI.US,D,20250521,000000,2.84,2.84,2.715,2.73,754896,0
+TTI.US,D,20250522,000000,2.71,2.735,2.6392,2.72,718915,0
+TTI.US,D,20250523,000000,2.63,2.75,2.63,2.74,703937,0
+TTI.US,D,20250527,000000,2.79,2.79,2.705,2.77,1263357,0
+TTI.US,D,20250528,000000,2.8,2.82,2.68,2.7,726142,0
+TTI.US,D,20250529,000000,2.71,2.77,2.7,2.74,1159525,0
+TTI.US,D,20250530,000000,2.75,2.75,2.65,2.68,3562721,0
+TTI.US,D,20250602,000000,2.78,2.87,2.725,2.8,1212870,0
+TTI.US,D,20250603,000000,2.8262,3.01,2.7,2.98,1119554,0
+TTI.US,D,20250604,000000,3.01,3.05,2.86,2.86,954637,0
+TTI.US,D,20250605,000000,2.88,2.93,2.8443,2.89,1178376,0
+TTI.US,D,20250606,000000,2.93,3,2.93,2.97,779536,0
+TTI.US,D,20250609,000000,3,3.14,2.995,3.06,881380,0
+TTI.US,D,20250610,000000,3.06,3.2691,3.06,3.17,1049496,0
+TTI.US,D,20250611,000000,3.25,3.78,3.25,3.77,8780336,0
+TTI.US,D,20250612,000000,3.7468,3.7468,3.51,3.59,2283765,0
+TTI.US,D,20250613,000000,3.68,3.74,3.47,3.48,1515419,0
+TTI.US,D,20250616,000000,3.59,3.6,3.51,3.55,2317305,0
+TTI.US,D,20250617,000000,3.59,3.93,3.58,3.85,2354151,0
+TTI.US,D,20250618,000000,3.9,3.93,3.71,3.74,1277795,0
+TTI.US,D,20250620,000000,3.8,3.82,3.62,3.67,1812628,0
+TTI.US,D,20250623,000000,3.75,3.75,3.395,3.41,1856456,0
+TTI.US,D,20250624,000000,3.347,3.4718,3.34,3.45,991241,0
+TTI.US,D,20250625,000000,3.44,3.47,3.31,3.32,1135348,0
+TTI.US,D,20250626,000000,3.31,3.465,3.25,3.46,1508694,0
+TTI.US,D,20250627,000000,3.4924,3.54,3.385,3.53,6491083,0
+TTI.US,D,20250630,000000,3.53,3.535,3.35,3.36,1086478,0
+TTI.US,D,20250701,000000,3.4,3.41,3.195,3.37,2396065,0
+TTI.US,D,20250702,000000,3.41,3.45,3.265,3.4,2781673,0
+TTI.US,D,20250703,000000,3.498,3.498,3.3446,3.4,1062360,0
+TTI.US,D,20250707,000000,3.37,3.4398,3.19,3.24,1970852,0
+TTI.US,D,20250708,000000,3.26,3.6,3.25,3.51,1838434,0
+TTI.US,D,20250709,000000,3.525,3.57,3.4302,3.54,1101969,0
+TTI.US,D,20250710,000000,3.5,3.65,3.46,3.62,1575949,0
+TTI.US,D,20250711,000000,3.63,3.63,3.53,3.58,1003071,0
+TTI.US,D,20250714,000000,3.56,3.5969,3.44,3.47,1161859,0
+TTI.US,D,20250715,000000,3.49,3.53,3.31,3.32,956482,0
+TTI.US,D,20250716,000000,3.32,3.3545,3.17,3.23,779756,0
+TTI.US,D,20250717,000000,3.25,3.3589,3.22,3.34,952882,0
+TTI.US,D,20250718,000000,3.42,3.4391,3.28,3.33,2258947,0
+TTI.US,D,20250721,000000,3.36,3.45,3.35,3.38,1164556,0
+TTI.US,D,20250722,000000,3.386,3.555,3.37,3.51,1110964,0
+TTI.US,D,20250723,000000,3.53,3.72,3.48,3.69,921077,0
+TTI.US,D,20250724,000000,3.69,3.79,3.64,3.76,1401842,0
+TTI.US,D,20250725,000000,3.755,3.79,3.705,3.72,1325757,0
+TTI.US,D,20250728,000000,3.75,3.78,3.64,3.76,1107619,0
+TTI.US,D,20250729,000000,3.76,3.87,3.74,3.82,1465067,0
+TTI.US,D,20250730,000000,4.09,4.54,3.8,3.91,5896574,0
+TTI.US,D,20250731,000000,3.9,4.22,3.9,4.1,2807063,0
+TTI.US,D,20250801,000000,4.1,4.115,3.85,3.86,2762826,0
+TTI.US,D,20250804,000000,3.865,3.9899,3.83,3.98,1039454,0
+TTI.US,D,20250805,000000,3.99,4.13,3.945,4,2020463,0
+TTI.US,D,20250806,000000,4.03,4.06,3.865,3.9,1941082,0
+TTI.US,D,20250807,000000,3.945,4.04,3.86,3.89,2356840,0
+TTI.US,D,20250808,000000,3.98,4.0078,3.86,3.92,1753651,0
+TTI.US,D,20250811,000000,3.98,4.0399,3.865,3.92,1380484,0
+TTI.US,D,20250812,000000,3.95,4.065,3.915,3.97,2237840,0
+TTI.US,D,20250813,000000,3.95,3.97,3.84,3.92,1426059,0
+TTI.US,D,20250814,000000,3.92,3.97,3.82,3.96,1174700,0
+TTI.US,D,20250815,000000,3.9952,4.08,3.88,3.92,2563272,0
+TTI.US,D,20250818,000000,3.935,4.19,3.89,4.18,1893114,0
+TTI.US,D,20250819,000000,4.17,4.218,4.03,4.06,1511366,0
+TTI.US,D,20250820,000000,4.0657,4.15,4.035,4.11,992547,0
+TTI.US,D,20250821,000000,4.11,4.28,4.1,4.25,1166662,0
+TTI.US,D,20250822,000000,4.27,4.48,4.245,4.47,1804169,0
+TTI.US,D,20250825,000000,4.49,4.51,4.38,4.49,768443,0
+TTI.US,D,20250826,000000,4.45,4.54,4.4211,4.49,1089193,0
+TTI.US,D,20250827,000000,4.48,4.58,4.4435,4.51,1325932,0
+TTI.US,D,20250828,000000,4.51,4.78,4.49,4.75,1979114,0
+TTI.US,D,20250829,000000,4.7,4.775,4.66,4.7,785702,0
+TTI.US,D,20250902,000000,4.685,4.77,4.62,4.76,1160713,0
+TTI.US,D,20250903,000000,4.725,4.835,4.67,4.72,1106808,0
+TTI.US,D,20250904,000000,4.7258,4.82,4.6706,4.77,865280,0
+TTI.US,D,20250905,000000,4.73,4.765,4.6116,4.69,1063839,0
+TTI.US,D,20250908,000000,4.74,4.75,4.67,4.75,862427,0
+TTI.US,D,20250909,000000,4.76,4.88,4.705,4.71,912783,0
+TTI.US,D,20250910,000000,4.71,4.815,4.69,4.8,883864,0
+TTI.US,D,20250911,000000,4.76,4.85,4.755,4.83,709944,0
+TTI.US,D,20250912,000000,4.82,4.85,4.71,4.73,575341,0
+TTI.US,D,20250915,000000,4.7939,4.96,4.72,4.89,1115860,0
+TTI.US,D,20250916,000000,4.9,4.96,4.815,4.95,802418,0
+TTI.US,D,20250917,000000,4.91,5.12,4.9,5.08,1441174,0
+TTI.US,D,20250918,000000,5.17,5.38,5.15,5.27,1988013,0
+TTI.US,D,20250919,000000,5.32,5.5,5.2642,5.3,3218654,0
+TTI.US,D,20250922,000000,5.204,5.52,5.2,5.44,1527640,0
+TTI.US,D,20250923,000000,5.5,5.775,5.45,5.59,2269826,0
+TTI.US,D,20250924,000000,5.65,5.87,5.635,5.69,1518858,0
+TTI.US,D,20250925,000000,5.65,5.73,5.5308,5.64,1818875,0
+TTI.US,D,20250926,000000,5.67,6.04,5.67,5.89,2231123,0
+TTI.US,D,20250929,000000,5.98,5.98,5.75,5.82,1622025,0
+TTI.US,D,20250930,000000,5.8045,5.84,5.66,5.75,1653782,0
+TTI.US,D,20251001,000000,5.75,5.89,5.735,5.85,1518703,0
+TTI.US,D,20251002,000000,5.7729,5.89,5.38,5.56,2000639,0
+TTI.US,D,20251003,000000,5.6,5.71,5.505,5.54,1648557,0
+TTI.US,D,20251006,000000,5.595,5.88,5.5507,5.83,3277916,0
+TTI.US,D,20251007,000000,5.8476,5.8816,5.54,5.55,2328232,0
+TTI.US,D,20251008,000000,5.59,5.64,5.4,5.59,1809408,0
+TTI.US,D,20251009,000000,5.699,5.73,5.555,5.71,1445152,0
+TTI.US,D,20251010,000000,5.66,5.77,5.59,5.59,2315643,0
+TTI.US,D,20251013,000000,5.68,6.21,5.6784,6.2,3422844,0
+TTI.US,D,20251014,000000,6.05,7.24,6.01,7.04,12009884,0
+TTI.US,D,20251015,000000,7.23,7.65,6.97,7.64,6357866,0
+TTI.US,D,20251016,000000,7.685,7.78,7.06,7.08,5355842,0
+TTI.US,D,20251017,000000,6.95,7.17,6.855,7.15,3091877,0
+TTI.US,D,20251020,000000,7.325,7.42,7.155,7.32,2258815,0
+TTI.US,D,20251021,000000,8.04,8.05,7.19,7.62,5699264,0
+TTI.US,D,20251022,000000,7.62,7.69,7.12,7.51,3366228,0
+TTI.US,D,20251023,000000,7.77,8.06,7.67,7.99,3887951,0
+TTI.US,D,20251024,000000,8.05,8.195,7.82,7.84,3554741,0
+TTI.US,D,20251027,000000,7.77,7.855,7.61,7.64,2345234,0
+TTI.US,D,20251028,000000,7.685,7.99,7.6001,7.78,5185906,0
+TTI.US,D,20251029,000000,7.67,7.755,6.7,7.21,6623694,0
+TTI.US,D,20251030,000000,7.14,7.15,6.81,7.01,3507427,0
+TTI.US,D,20251031,000000,7,7.1,6.825,7.06,2510839,0
+TTI.US,D,20251103,000000,7.12,7.3599,7.05,7.17,2245773,0
+TTI.US,D,20251104,000000,6.9,7.09,6.75,7,1760568,0
+TTI.US,D,20251105,000000,7,7.245,6.9227,7.21,1784848,0
+TTI.US,D,20251106,000000,7.35,7.87,7.35,7.46,2466062,0
+TTI.US,D,20251107,000000,7.4,7.56,7.2102,7.56,1488444,0
+TTI.US,D,20251110,000000,7.645,8.1,7.45,8.04,2525028,0
+TTI.US,D,20251111,000000,8.065,8.35,7.95,8.24,2513010,0
+TTI.US,D,20251112,000000,8.1,8.18,7.575,7.61,2128414,0
+TTI.US,D,20251113,000000,7.55,7.7288,7.38,7.51,1741335,0
+TTI.US,D,20251114,000000,7.21,7.89,7.21,7.7,1221429,0
+TTI.US,D,20251117,000000,7.71,8.06,7.425,7.51,1793131,0
+TTI.US,D,20251118,000000,7.385,7.71,7.24,7.67,1305664,0
+TTI.US,D,20251119,000000,7.51,7.81,7.48,7.48,1564697,0
+TTI.US,D,20251120,000000,7.64,7.885,7.14,7.17,2378929,0
+TTI.US,D,20251121,000000,7.12,7.475,7.05,7.42,1366553,0
+TTI.US,D,20251124,000000,7.43,7.77,7.26,7.67,3649794,0
+TTI.US,D,20251125,000000,7.59,7.68,7.14,7.5,1595930,0
+TTI.US,D,20251126,000000,7.49,7.87,7.46,7.82,1539691,0
+TTI.US,D,20251128,000000,7.858,7.97,7.71,7.77,844240,0
+TTI.US,D,20251201,000000,7.71,8.1,7.65,7.71,1320264,0
+TTI.US,D,20251202,000000,7.81,7.945,7.62,7.83,1181822,0
+TTI.US,D,20251203,000000,7.94,8.765,7.85,8.65,5507435,0
+TTI.US,D,20251204,000000,8.65,8.995,8.47,8.84,3708508,0
+TTI.US,D,20251205,000000,8.875,8.99,8.41,8.42,2004845,0
+TTI.US,D,20251208,000000,8.41,8.48,8.15,8.35,1404720,0
+TTI.US,D,20251209,000000,8.28,8.93,8.2,8.85,3281628,0
+TTI.US,D,20251210,000000,8.85,8.92,8.52,8.74,1735736,0
+TTI.US,D,20251211,000000,8.9,9.3951,8.75,9.1,3670601,0
+TTI.US,D,20251212,000000,9.11,9.12,8.51,8.8,2671729,0
+TTI.US,D,20251215,000000,8.86,8.9068,8.64,8.74,2113414,0
+TTI.US,D,20251216,000000,8.56,8.77,8.2501,8.73,2673060,0
+TTI.US,D,20251217,000000,8.78,9.07,8.5801,8.74,2657130,0
+TTI.US,D,20251218,000000,8.88,9.1056,8.78,8.93,1803659,0
+TTI.US,D,20251219,000000,8.965,9.37,8.96,9.02,2323928,0
+TTI.US,D,20251222,000000,9.32,9.53,9.07,9.33,2205473,0
+TTI.US,D,20251223,000000,9.26,9.415,9.145,9.38,1357838,0
+TTI.US,D,20251224,000000,9.49,9.53,9.26,9.37,806398,0
+TTI.US,D,20251226,000000,9.44,9.45,9.1911,9.34,1159868,0
+TTI.US,D,20251229,000000,9.34,9.415,9.03,9.4,1522887,0
+TTI.US,D,20251230,000000,9.44,9.64,9.335,9.34,1559618,0
+TTI.US,D,20251231,000000,9.4821,9.59,9.34,9.37,2583493,0
+TTI.US,D,20260102,000000,9.42,9.79,9.1,9.79,2035352,0
+TTI.US,D,20260105,000000,10.16,10.205,9.5303,10.11,2669034,0
+TTI.US,D,20260106,000000,10.15,10.24,9.71,9.73,1598769,0
+TTI.US,D,20260107,000000,9.83,9.83,9.47,9.61,1808248,0
+TTI.US,D,20260108,000000,9.68,9.92,9.58,9.92,1627794,0
+TTI.US,D,20260109,000000,10,10.075,9.825,9.87,1749567,0
+TTI.US,D,20260112,000000,10.15,10.485,10.06,10.41,2523581,0
+TTI.US,D,20260113,000000,10.415,10.75,10.34,10.45,1775205,0
+TTI.US,D,20260114,000000,10.6092,11.435,10.52,11.19,4538537,0
+TTI.US,D,20260115,000000,10.8501,11.71,10.76,11.62,3084376,0
+TTI.US,D,20260116,000000,11.575,11.875,11.51,11.57,2302128,0
+TTI.US,D,20260120,000000,11.31,11.58,11.13,11.24,1676629,0
+TTI.US,D,20260121,000000,11.07,11.52,10.7,11.44,2278055,0
+TTI.US,D,20260122,000000,11.415,11.96,11.13,11.95,2849899,0
+TTI.US,D,20260123,000000,12.06,12.25,11.25,11.29,2554165,0
+TTI.US,D,20260126,000000,11.4425,12,11.4,11.59,1867083,0
+TTI.US,D,20260127,000000,11.695,11.935,11.52,11.92,1360978,0
+TTI.US,D,20260128,000000,11.975,12.0973,11.1115,11.39,2087582,0
+TTI.US,D,20260129,000000,11.63,12,11.464,11.56,1574550,0
+TTI.US,D,20260130,000000,11.535,11.69,11.15,11.4,1425373,0
+TTI.US,D,20260202,000000,11.235,12.03,11.14,11.86,1660859,0
+TTI.US,D,20260203,000000,12.1,12.3888,11.9017,12.32,1825240,0
+TTI.US,D,20260204,000000,12.41,12.5413,11.27,11.57,1513215,0
+TTI.US,D,20260205,000000,11.33,11.75,11,11.09,1984657,0
+TTI.US,D,20260206,000000,11.37,11.73,11.173,11.67,1188228,0
+TTI.US,D,20260209,000000,11.75,11.96,11.59,11.79,888514,0
+TTI.US,D,20260210,000000,11.81,11.84,11.4211,11.47,1408328,0
+TTI.US,D,20260211,000000,11.73,11.98,10.93,11.21,1804678,0
+TTI.US,D,20260212,000000,11.25,11.49,10.48,10.58,1925648,0
+TTI.US,D,20260213,000000,10.69,11.12,10.53,10.94,1604990,0
+TTI.US,D,20260217,000000,10.86,10.99,10.5,10.83,1038245,0
+TTI.US,D,20260218,000000,11.1,11.325,10.9,11.15,1207020,0
diff --git a/daily/us/nyse stocks/2/two.us.txt b/daily/us/nyse stocks/2/two.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2c336907b577dc2fac40454159cd61f2cd27d24
--- /dev/null
+++ b/daily/us/nyse stocks/2/two.us.txt	
@@ -0,0 +1,4100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWO.US,D,20091029,000000,15.4481,16.0059,15.4481,15.609,26747.479444733,0
+TWO.US,D,20091030,000000,15.7512,15.7677,15.2746,15.4333,6976.5264879861,0
+TWO.US,D,20091102,000000,15.4481,15.4481,15.3694,15.3694,18699.965100068,0
+TWO.US,D,20091103,000000,15.2416,15.2905,15.1141,15.1468,23856.220486285,0
+TWO.US,D,20091104,000000,15.1141,15.1468,14.5259,14.8918,30672.711177643,0
+TWO.US,D,20091105,000000,14.8128,14.9704,14.8128,14.923,16826.893072201,0
+TWO.US,D,20091106,000000,14.7639,14.8918,14.4774,14.6846,1568.7862784985,0
+TWO.US,D,20091109,000000,14.6523,14.6523,14.3355,14.3672,32272.252634746,0
+TWO.US,D,20091110,000000,14.6523,15.4812,13.9347,13.9843,219563.66957758,0
+TWO.US,D,20091111,000000,14.2543,14.3355,14.0314,14.2543,79557.387143533,0
+TWO.US,D,20091112,000000,14.6523,15.1141,14.3355,14.3672,78514.160598517,0
+TWO.US,D,20091113,000000,14.4142,14.4774,13.8571,14.4774,33828.246936303,0
+TWO.US,D,20091116,000000,14.4774,14.4924,14.3355,14.4458,37889.563530293,0
+TWO.US,D,20091117,000000,14.3672,14.4924,14.3355,14.4623,41188.260562804,0
+TWO.US,D,20091118,000000,14.4924,14.6523,14.3179,14.4142,15929.82166798,0
+TWO.US,D,20091119,000000,14.4924,14.7324,14.2543,14.7324,22603.967594652,0
+TWO.US,D,20091120,000000,14.6368,14.717,14.62,14.6846,25742.356660816,0
+TWO.US,D,20091123,000000,14.4924,14.574,14.4142,14.4924,41299.033639721,0
+TWO.US,D,20091124,000000,14.5571,14.574,14.4924,14.574,3703.9577488005,0
+TWO.US,D,20091125,000000,14.5571,14.7324,14.4924,14.6052,8854.4975708519,0
+TWO.US,D,20091127,000000,14.4924,14.4924,14.2543,14.4142,17382.935814563,0
+TWO.US,D,20091130,000000,14.3495,14.4142,14.3355,14.4142,4772.2239082567,0
+TWO.US,D,20091201,000000,14.3672,14.9558,14.1915,14.9558,38204.736068549,0
+TWO.US,D,20091202,000000,14.9392,15.131,14.9392,15.131,17078.650065194,0
+TWO.US,D,20091203,000000,15.131,15.131,14.8128,14.8128,2888.2650915035,0
+TWO.US,D,20091204,000000,14.717,14.9704,14.717,14.9704,312.99518047766,0
+TWO.US,D,20091207,000000,14.9704,15.131,14.908,15.1141,9106.2545638448,0
+TWO.US,D,20091208,000000,15.131,16.0867,15.131,15.7677,11992.886637016,0
+TWO.US,D,20091209,000000,15.7512,15.7677,15.609,15.609,5086.8521070674,0
+TWO.US,D,20091210,000000,15.6873,15.6873,15.4481,15.4481,4331.5811280886,0
+TWO.US,D,20091211,000000,15.465,15.465,15.465,15.465,124.92590246891,0
+TWO.US,D,20091214,000000,15.5297,15.5297,15.5297,15.5297,2272.8893497121,0
+TWO.US,D,20091215,000000,15.4812,15.4812,15.052,15.2905,3064.0867320152,0
+TWO.US,D,20091216,000000,15.4014,15.609,15.3694,15.609,1444.9490549181,0
+TWO.US,D,20091217,000000,15.3044,15.3044,15.2905,15.2905,2510.493517153,0
+TWO.US,D,20091218,000000,15.2905,15.2905,14.9704,15.1942,4331.5811280886,0
+TWO.US,D,20091221,000000,15.052,15.131,15.052,15.131,21803.244272074,0
+TWO.US,D,20091222,000000,15.131,15.5451,15.131,15.5297,4707.9918538282,0
+TWO.US,D,20091223,000000,15.609,15.609,15.4481,15.609,6016.8560476693,0
+TWO.US,D,20091224,000000,15.4333,15.6729,14.7324,15.6729,7321.6376956777,0
+TWO.US,D,20091228,000000,15.5297,15.6873,15.5297,15.609,11491.822178529,0
+TWO.US,D,20091229,000000,15.465,15.911,14.9392,15.2905,12996.920742043,0
+TWO.US,D,20091230,000000,15.3213,15.5932,15.3213,15.5932,9266.8346999159,0
+TWO.US,D,20091231,000000,15.5297,15.609,15.4481,15.609,2040.18423727,0
+TWO.US,D,20100104,000000,15.609,15.6873,15.609,15.6248,7462.893781476,0
+TWO.US,D,20100105,000000,15.6248,15.6248,15.609,15.609,5335.6152331166,0
+TWO.US,D,20100106,000000,15.5932,15.609,15.4481,15.4481,4182.1599506259,0
+TWO.US,D,20100107,000000,15.5609,15.609,15.4481,15.609,29785.165713698,0
+TWO.US,D,20100108,000000,15.5609,15.6565,15.5297,15.609,4617.9036757952,0
+TWO.US,D,20100111,000000,15.4014,15.609,15.3694,15.5297,5901.7282551978,0
+TWO.US,D,20100112,000000,15.5767,15.5932,15.052,15.163,15274.709146755,0
+TWO.US,D,20100113,000000,15.5297,15.5297,15.3694,15.4333,2764.4278679231,0
+TWO.US,D,20100114,000000,15.4481,15.5932,15.4481,15.5932,1679.5593554154,0
+TWO.US,D,20100115,000000,15.7038,15.7038,15.1468,15.4481,2910.0386692759,0
+TWO.US,D,20100119,000000,15.4333,15.4333,15.2905,15.3694,4522.0999335967,0
+TWO.US,D,20100120,000000,15.4333,15.4333,15.131,15.4014,2932.6287562145,0
+TWO.US,D,20100121,000000,15.131,15.2588,14.9392,14.9704,26293.228178455,0
+TWO.US,D,20100122,000000,14.908,14.908,14.8128,14.908,44652.436786386,0
+TWO.US,D,20100125,000000,14.9704,15.2746,14.6052,14.7324,22399.840303036,0
+TWO.US,D,20100126,000000,14.7474,14.8918,14.6368,14.6368,25509.379378652,0
+TWO.US,D,20100127,000000,14.7324,14.8128,14.4924,14.7324,10988.036022821,0
+TWO.US,D,20100128,000000,14.6523,15.5609,14.6523,14.7324,23419.115912505,0
+TWO.US,D,20100129,000000,14.923,16.2935,14.7011,15.131,29886.685020063,0
+TWO.US,D,20100201,000000,14.9392,14.9392,14.3355,14.3355,10799.422405368,0
+TWO.US,D,20100202,000000,14.8282,14.8282,14.6523,14.6523,15100.248354853,0
+TWO.US,D,20100203,000000,14.4924,14.7639,14.4774,14.6523,19793.543043685,0
+TWO.US,D,20100204,000000,14.574,14.574,14.1738,14.3672,27151.379312408,0
+TWO.US,D,20100205,000000,14.3355,14.6523,14.2543,14.5259,56166.576882133,0
+TWO.US,D,20100208,000000,14.2543,14.4774,14.1738,14.3808,27829.898429742,0
+TWO.US,D,20100209,000000,14.1592,14.5101,14.1592,14.2702,22451.552550246,0
+TWO.US,D,20100210,000000,14.2702,14.5259,14.1915,14.1915,19149.589481067,0
+TWO.US,D,20100211,000000,14.1915,14.4142,14.1738,14.4142,12870.633990963,0
+TWO.US,D,20100212,000000,14.4924,14.717,14.3028,14.574,24863.520627979,0
+TWO.US,D,20100216,000000,14.5101,14.6368,14.5101,14.5101,11804.00084984,0
+TWO.US,D,20100217,000000,15.0344,15.0344,14.3028,14.3355,85935.956751946,0
+TWO.US,D,20100218,000000,14.3179,14.4774,14.0949,14.2543,45646.400611696,0
+TWO.US,D,20100219,000000,14.2702,14.3355,14.0648,14.0648,53516.460297514,0
+TWO.US,D,20100222,000000,14.0648,14.8763,13.8722,14.398,53550.753682506,0
+TWO.US,D,20100223,000000,14.398,14.4142,14.3028,14.3808,31205.619493622,0
+TWO.US,D,20100224,000000,14.4623,14.5894,14.4458,14.574,41501.527913006,0
+TWO.US,D,20100225,000000,14.4924,14.62,14.2543,14.4924,34267.256698138,0
+TWO.US,D,20100226,000000,14.4774,14.5101,14.4458,14.4924,36024.384424368,0
+TWO.US,D,20100301,000000,14.574,14.8128,14.574,14.6052,37861.25787919,0
+TWO.US,D,20100302,000000,14.574,14.5894,14.4142,14.4924,55441.244572592,0
+TWO.US,D,20100303,000000,14.4924,14.6368,14.4142,14.4623,39915.867111733,0
+TWO.US,D,20100304,000000,14.4774,14.7324,14.3355,14.7324,62504.593201945,0
+TWO.US,D,20100305,000000,15.5124,15.5124,15.052,15.1141,40023.101982263,0
+TWO.US,D,20100308,000000,15.1141,15.609,14.923,15.1468,54942.901811326,0
+TWO.US,D,20100309,000000,15.911,15.911,15.052,15.1468,40309.424529967,0
+TWO.US,D,20100310,000000,15.163,15.3213,14.923,14.9704,71300.029943091,0
+TWO.US,D,20100311,000000,14.908,15.1141,14.8918,14.908,42726.291662701,0
+TWO.US,D,20100312,000000,15.0344,15.3379,14.9704,15.1468,170642.2506992,0
+TWO.US,D,20100315,000000,15.4812,15.5451,15.1942,15.2416,114141.17722853,0
+TWO.US,D,20100316,000000,15.2905,15.3694,15.131,15.2588,45277.066298733,0
+TWO.US,D,20100317,000000,15.3379,15.4812,15.131,15.2416,184131.2542989,0
+TWO.US,D,20100318,000000,15.2905,15.2905,15.0664,15.21,39449.096038238,0
+TWO.US,D,20100319,000000,15.21,15.21,14.9869,15.131,59638.373857936,0
+TWO.US,D,20100322,000000,15.1788,15.3379,15.052,15.0664,52436.218670284,0
+TWO.US,D,20100323,000000,15.1468,15.21,15.131,15.1942,51651.009021868,0
+TWO.US,D,20100324,000000,15.2746,15.2746,15.0991,15.131,30308.27591968,0
+TWO.US,D,20100325,000000,15.1788,15.4014,15.0991,15.1141,98604.36863935,0
+TWO.US,D,20100326,000000,15.163,15.2746,15.0991,15.131,95107.259879386,0
+TWO.US,D,20100329,000000,14.8128,14.8128,14.4774,14.4774,42366.211120289,0
+TWO.US,D,20100330,000000,14.4623,14.5413,14.4297,14.4297,10485.338546001,0
+TWO.US,D,20100331,000000,14.4924,14.5894,14.398,14.5571,6893.7868924511,0
+TWO.US,D,20100401,000000,14.4142,14.5571,14.4142,14.4924,9050.1876010811,0
+TWO.US,D,20100405,000000,14.574,14.574,14.3355,14.4774,9075.7715549636,0
+TWO.US,D,20100406,000000,14.4924,14.4924,14.4623,14.4924,18052.201161341,0
+TWO.US,D,20100407,000000,14.3355,14.3355,12.742,14.286,59212.700412487,0
+TWO.US,D,20100408,000000,14.3355,14.3355,13.9347,14.0791,66358.516467652,0
+TWO.US,D,20100409,000000,14.1592,14.1592,13.8571,13.9843,67712.288665648,0
+TWO.US,D,20100412,000000,14.1738,14.1738,13.8722,13.9347,130010.30504847,0
+TWO.US,D,20100413,000000,14.0791,14.1738,13.7609,14.0468,87932.593833671,0
+TWO.US,D,20100414,000000,14.3355,14.3355,13.9692,14.0949,46893.482278606,0
+TWO.US,D,20100415,000000,14.0155,14.3179,13.6172,13.9347,338888.863504,0
+TWO.US,D,20100416,000000,14.7324,14.8433,14.5413,14.6523,375474.46189546,0
+TWO.US,D,20100419,000000,14.3179,14.7639,14.1738,14.4924,132040.96334547,0
+TWO.US,D,20100420,000000,14.4142,14.4142,14.2543,14.3028,38073.822432192,0
+TWO.US,D,20100421,000000,14.0949,14.1738,13.9347,14.0949,1459466.8600676,0
+TWO.US,D,20100422,000000,14.3355,14.3355,14.0468,14.2393,351079.07318957,0
+TWO.US,D,20100423,000000,14.1188,14.2349,14.1188,14.1691,210410.32965181,0
+TWO.US,D,20100426,000000,14.1738,14.2227,14.0949,14.1592,222357.76394522,0
+TWO.US,D,20100427,000000,14.1107,14.2062,13.8571,13.9843,289057.30907474,0
+TWO.US,D,20100428,000000,13.9692,14.128,13.7759,13.952,80315.107650013,0
+TWO.US,D,20100429,000000,13.952,14.1738,13.952,14.1738,555834.26035446,0
+TWO.US,D,20100430,000000,14.1738,14.2062,14.0949,14.1438,155914.05835453,0
+TWO.US,D,20100503,000000,14.2543,14.2543,14.0648,14.1915,140144.27248318,0
+TWO.US,D,20100504,000000,14.2702,14.2702,13.8883,14.0648,128146.21462144,0
+TWO.US,D,20100505,000000,14.0949,14.0949,13.6172,13.9347,194681.6414085,0
+TWO.US,D,20100506,000000,13.9347,13.9347,13.2991,13.6495,299572.31412046,0
+TWO.US,D,20100507,000000,13.4743,13.8406,13.1396,13.7932,150101.32959848,0
+TWO.US,D,20100510,000000,14.0648,14.0648,13.5853,13.9347,105207.75043826,0
+TWO.US,D,20100511,000000,13.5371,14.1107,13.5239,14.0155,86467.232049593,0
+TWO.US,D,20100512,000000,14.1107,14.1107,13.8406,13.8571,120755.44581634,0
+TWO.US,D,20100513,000000,13.7135,14.1107,13.6338,13.7759,90545.967505797,0
+TWO.US,D,20100514,000000,13.7609,13.7609,13.3942,13.5371,83094.504852653,0
+TWO.US,D,20100517,000000,13.8241,13.9049,13.4269,13.5371,65560.514842295,0
+TWO.US,D,20100518,000000,13.9347,13.9993,13.1396,13.3318,120909.76604879,0
+TWO.US,D,20100519,000000,13.2836,13.3472,13.1719,13.2671,57108.011951065,0
+TWO.US,D,20100520,000000,13.1396,13.155,12.742,13.0125,148111.22459008,0
+TWO.US,D,20100521,000000,12.853,13.3942,12.742,13.1079,126799.51883623,0
+TWO.US,D,20100524,000000,13.0606,13.3472,12.9809,13.2991,90263.727503926,0
+TWO.US,D,20100525,000000,13.0911,13.1719,12.9482,12.9963,139485.34958584,0
+TWO.US,D,20100526,000000,12.9963,13.4107,12.9963,13.2671,86518.944296802,0
+TWO.US,D,20100527,000000,13.3788,13.7609,13.1396,13.6812,67294.235972419,0
+TWO.US,D,20100528,000000,13.5853,13.7609,13.4743,13.6338,74507.005779236,0
+TWO.US,D,20100601,000000,13.6338,13.6495,13.3472,13.3788,58983.26133671,0
+TWO.US,D,20100602,000000,13.5052,13.5052,13.0606,13.2991,84207.679016265,0
+TWO.US,D,20100603,000000,13.2991,13.5371,13.155,13.3472,71120.397926468,0
+TWO.US,D,20100604,000000,13.2039,13.5371,13.155,13.3318,74792.239648053,0
+TWO.US,D,20100607,000000,13.3318,13.5537,13.1877,13.3318,61169.600714776,0
+TWO.US,D,20100608,000000,13.2991,13.3318,13.155,13.2204,43055.889196228,0
+TWO.US,D,20100609,000000,13.4743,13.4743,13.1719,13.1719,57589.480189558,0
+TWO.US,D,20100610,000000,13.3156,13.4577,13.1719,13.3788,66538.96499344,0
+TWO.US,D,20100611,000000,13.5239,13.7447,13.3942,13.6974,89062.370350333,0
+TWO.US,D,20100614,000000,13.8722,13.9204,13.5698,13.6495,87093.766749991,0
+TWO.US,D,20100615,000000,13.8883,14.0648,13.8406,13.952,208510.58499117,0
+TWO.US,D,20100616,000000,13.8571,14.0155,13.8083,13.8406,128771.93281267,0
+TWO.US,D,20100617,000000,13.8406,13.952,13.7447,13.7609,48792.410430079,0
+TWO.US,D,20100618,000000,13.7293,13.9843,13.665,13.9843,99186.267505316,0
+TWO.US,D,20100621,000000,13.8571,13.9692,13.7759,13.8883,48435.323754613,0
+TWO.US,D,20100622,000000,13.952,13.952,13.6974,13.7293,139746.08817966,0
+TWO.US,D,20100623,000000,13.7293,13.7759,13.5537,13.665,79888.345525674,0
+TWO.US,D,20100624,000000,13.6812,13.7447,13.6338,13.7135,113283.57043403,0
+TWO.US,D,20100625,000000,13.7759,13.7932,13.5698,13.7932,2219213.1257878,0
+TWO.US,D,20100628,000000,13.3788,13.4904,13.1719,13.2671,173246.09843105,0
+TWO.US,D,20100629,000000,13.0764,13.4107,13.0764,13.2204,123025.06912938,0
+TWO.US,D,20100630,000000,13.2575,13.378,13.1378,13.1378,94653.552952554,0
+TWO.US,D,20100701,000000,13.1719,13.363,12.9647,13.2204,82603.238504164,0
+TWO.US,D,20100702,000000,13.2991,13.3318,13.155,13.2039,48469.889309326,0
+TWO.US,D,20100706,000000,13.3942,13.3942,12.9482,13.0272,105100.78773745,0
+TWO.US,D,20100707,000000,13.0911,13.3318,13.0911,13.3318,79079.184941709,0
+TWO.US,D,20100708,000000,13.4107,13.4904,13.2836,13.363,151227.29573903,0
+TWO.US,D,20100709,000000,13.4577,13.4577,13.3318,13.363,115538.22441235,0
+TWO.US,D,20100712,000000,13.4107,13.4743,13.2991,13.3942,232919.0378437,0
+TWO.US,D,20100713,000000,13.5239,13.5371,13.363,13.5239,118759.62524377,0
+TWO.US,D,20100714,000000,13.4577,13.5239,13.3472,13.3788,102458.29190506,0
+TWO.US,D,20100715,000000,13.4269,13.4269,13.2204,13.3788,65750.217138636,0
+TWO.US,D,20100716,000000,13.4743,13.4743,13.2348,13.2348,103311.81615373,0
+TWO.US,D,20100719,000000,13.3156,13.4743,13.0911,13.1234,58330.32617326,0
+TWO.US,D,20100720,000000,13.0764,13.2348,13.0764,13.2204,90087.361523967,0
+TWO.US,D,20100721,000000,13.3788,13.3788,13.0606,13.0764,64150.131342089,0
+TWO.US,D,20100722,000000,13.2204,13.3318,13.1877,13.2991,191873.66638503,0
+TWO.US,D,20100723,000000,13.363,13.363,13.2204,13.2991,140191.63001483,0
+TWO.US,D,20100726,000000,13.3788,13.5239,13.3788,13.5052,303823.87735022,0
+TWO.US,D,20100727,000000,13.5537,13.5853,13.5052,13.5371,206278.24893005,0
+TWO.US,D,20100728,000000,13.5698,13.5698,13.4904,13.5052,192982.21366336,0
+TWO.US,D,20100729,000000,13.5239,13.5371,13.2671,13.3788,168913.97296352,0
+TWO.US,D,20100730,000000,13.3788,13.4577,13.2671,13.4269,196018.53908372,0
+TWO.US,D,20100802,000000,13.5537,13.5537,13.3472,13.3942,158186.94770424,0
+TWO.US,D,20100803,000000,13.3788,13.4577,13.2671,13.2671,153305.85590712,0
+TWO.US,D,20100804,000000,13.252,13.4577,13.252,13.3788,104787.24821753,0
+TWO.US,D,20100805,000000,13.363,13.6026,13.2348,13.4107,333139.82246292,0
+TWO.US,D,20100806,000000,13.5371,13.5371,13.2671,13.4577,156380.01291886,0
+TWO.US,D,20100809,000000,13.5537,13.7759,13.4904,13.7759,91872.250561858,0
+TWO.US,D,20100810,000000,13.665,13.7135,13.4904,13.5052,62620.537503582,0
+TWO.US,D,20100811,000000,13.3788,13.4904,13.2991,13.2991,86546.433438739,0
+TWO.US,D,20100812,000000,13.2836,13.4431,13.2671,13.2836,55024.824897696,0
+TWO.US,D,20100813,000000,13.2671,13.4107,13.2039,13.2671,78271.113036631,0
+TWO.US,D,20100816,000000,13.1877,13.4431,13.1877,13.3788,50471.697615772,0
+TWO.US,D,20100817,000000,13.5052,13.6974,13.4577,13.5371,186248.19039782,0
+TWO.US,D,20100818,000000,13.5537,13.6172,13.5052,13.5371,154850.41908036,0
+TWO.US,D,20100819,000000,13.5239,13.9204,13.4107,13.6495,134837.77941034,0
+TWO.US,D,20100820,000000,13.6495,13.8883,13.5371,13.8406,98552.65639214,0
+TWO.US,D,20100823,000000,13.9049,13.9049,13.665,13.665,62467.850289455,0
+TWO.US,D,20100824,000000,13.7609,13.7759,13.5371,13.6026,68763.135962885,0
+TWO.US,D,20100825,000000,13.5052,13.7932,13.4577,13.7293,153264.75827908,0
+TWO.US,D,20100826,000000,13.8722,13.9204,13.5371,13.5371,117878.61185316,0
+TWO.US,D,20100827,000000,13.5853,13.7759,13.4904,13.7609,79267.798559161,0
+TWO.US,D,20100830,000000,13.7609,13.8241,13.6172,13.6172,51081.357793397,0
+TWO.US,D,20100831,000000,13.6393,13.7877,13.5574,13.7223,98405.684742178,0
+TWO.US,D,20100901,000000,13.8241,13.8406,13.6974,13.7759,174209.57924748,0
+TWO.US,D,20100902,000000,13.8083,13.8406,13.5853,13.6495,104590.46950842,0
+TWO.US,D,20100903,000000,13.6974,13.8406,13.5853,13.6172,114287.60453905,0
+TWO.US,D,20100907,000000,13.8883,13.8883,13.665,13.7759,72601.545554432,0
+TWO.US,D,20100908,000000,13.8571,13.9843,13.8406,13.9843,81142.503605362,0
+TWO.US,D,20100909,000000,13.9692,14.0648,13.952,14.0468,63964.783761305,0
+TWO.US,D,20100910,000000,14.0648,14.1107,13.9843,14.0468,106287.99206549,0
+TWO.US,D,20100913,000000,14.6523,14.6523,14.3495,14.5259,358638.31505268,0
+TWO.US,D,20100914,000000,14.797,14.797,14.3355,14.6052,300413.04639218,0
+TWO.US,D,20100915,000000,14.7011,14.8282,14.4924,14.797,190915.35679332,0
+TWO.US,D,20100916,000000,14.8128,14.8128,14.6052,14.7794,158156.73686508,0
+TWO.US,D,20100917,000000,14.8595,14.9869,14.6846,14.7324,143486.24450152,0
+TWO.US,D,20100920,000000,14.8128,14.9558,14.7639,14.9392,217631.26455028,0
+TWO.US,D,20100921,000000,14.8918,14.9704,14.7324,14.8282,186401.69412112,0
+TWO.US,D,20100922,000000,14.8128,14.9558,14.8128,14.8918,111645.38087638,0
+TWO.US,D,20100923,000000,14.8433,14.908,14.8128,14.8128,144785.03841563,0
+TWO.US,D,20100924,000000,14.8595,14.923,14.7794,14.923,229449.6903954,0
+TWO.US,D,20100927,000000,14.908,14.9392,14.8282,14.8763,225341.56060919,0
+TWO.US,D,20100928,000000,14.3355,14.3672,14.1915,14.3179,145514.72544073,0
+TWO.US,D,20100929,000000,14.3179,14.4142,14.2062,14.3495,173516.63513487,0
+TWO.US,D,20100930,000000,14.6478,14.6478,14.2672,14.3672,124943.0491614,0
+TWO.US,D,20101001,000000,14.2702,14.3355,14.0949,14.2227,121295.43054509,0
+TWO.US,D,20101004,000000,14.1438,14.3495,14.1438,14.2702,70395.609956369,0
+TWO.US,D,20101005,000000,14.3808,14.4924,14.2702,14.4297,108372.26779775,0
+TWO.US,D,20101006,000000,14.3808,14.5101,14.3808,14.4774,107412.32518771,0
+TWO.US,D,20101007,000000,14.574,14.574,14.286,14.3495,113322.4907043,0
+TWO.US,D,20101008,000000,14.3495,14.5894,14.3355,14.5571,90718.523109643,0
+TWO.US,D,20101011,000000,14.6052,14.6368,14.5259,14.5571,70303.61659028,0
+TWO.US,D,20101012,000000,14.5101,14.6368,14.5101,14.62,70277.488296954,0
+TWO.US,D,20101013,000000,14.6523,14.7474,14.574,14.717,155282.89676886,0
+TWO.US,D,20101014,000000,14.7474,14.7474,14.6052,14.7011,277855.61982002,0
+TWO.US,D,20101015,000000,14.7474,14.7474,14.6368,14.7011,284276.92007482,0
+TWO.US,D,20101018,000000,14.7324,14.7639,14.6523,14.7639,169427.82939894,0
+TWO.US,D,20101019,000000,14.7639,14.7639,14.574,14.6703,93881.407450803,0
+TWO.US,D,20101020,000000,14.6523,14.8128,14.6523,14.8128,78139.382891109,0
+TWO.US,D,20101021,000000,14.8128,14.8595,14.6703,14.7794,115649.81399844,0
+TWO.US,D,20101022,000000,14.8282,14.8282,14.6523,14.797,73762.349419419,0
+TWO.US,D,20101025,000000,14.8128,14.8128,14.6846,14.7639,89311.405646106,0
+TWO.US,D,20101026,000000,14.6703,14.7474,14.6368,14.717,92901.324281324,0
+TWO.US,D,20101027,000000,14.7011,14.7324,14.6052,14.7011,64405.970880917,0
+TWO.US,D,20101028,000000,14.7794,14.797,14.6368,14.6523,83301.353841491,0
+TWO.US,D,20101029,000000,14.6574,14.8161,14.6574,14.6923,60454.883024399,0
+TWO.US,D,20101101,000000,14.7794,14.8128,14.62,14.6703,68732.380784285,0
+TWO.US,D,20101102,000000,14.6703,14.6703,14.3355,14.5571,303422.42701004,0
+TWO.US,D,20101103,000000,14.574,14.6523,14.5259,14.574,161358.54147651,0
+TWO.US,D,20101104,000000,14.6703,14.7794,14.5894,14.7639,138691.43050632,0
+TWO.US,D,20101105,000000,14.7324,14.8433,14.6703,14.7639,134260.23525992,0
+TWO.US,D,20101108,000000,14.8282,14.8433,14.7324,14.7639,207317.66509896,0
+TWO.US,D,20101109,000000,14.9558,14.9869,14.7639,14.8433,488161.70846822,0
+TWO.US,D,20101110,000000,14.8918,14.9869,14.8918,14.9704,161841.91490305,0
+TWO.US,D,20101111,000000,14.923,15.4481,14.923,15.3533,271489.02567938,0
+TWO.US,D,20101112,000000,15.2905,15.3379,15.21,15.2416,104052.11779799,0
+TWO.US,D,20101115,000000,15.3694,15.3694,15.2416,15.3379,154175.16599968,0
+TWO.US,D,20101116,000000,15.2905,15.4172,15.21,15.3213,282491.48669746,0
+TWO.US,D,20101117,000000,15.4014,15.4014,15.2261,15.3379,156767.31043348,0
+TWO.US,D,20101118,000000,15.4333,15.5297,15.3044,15.4172,218312.50536484,0
+TWO.US,D,20101119,000000,15.4812,15.5124,15.3379,15.4172,220478.97635319,0
+TWO.US,D,20101122,000000,15.4333,15.6873,15.3856,15.3856,303480.9435003,0
+TWO.US,D,20101123,000000,15.3694,15.465,15.3533,15.3533,197833.09462132,0
+TWO.US,D,20101124,000000,15.465,15.7365,15.4014,15.6729,182927.4476178,0
+TWO.US,D,20101126,000000,15.6565,15.7196,15.5297,15.6248,73567.203728635,0
+TWO.US,D,20101129,000000,15.6248,15.7038,15.5297,15.6873,281474.38844578,0
+TWO.US,D,20101130,000000,15.6711,15.8368,15.5705,15.6711,810968.87959928,0
+TWO.US,D,20101201,000000,15.8306,15.943,15.6565,15.8636,386927.36380371,0
+TWO.US,D,20101202,000000,15.9264,16.0059,15.8306,15.8791,297658.14446453,0
+TWO.US,D,20101203,000000,15.8636,15.9264,15.846,15.911,177547.46871998,0
+TWO.US,D,20101206,000000,15.943,16.0059,15.8959,15.9264,209477.60401398,0
+TWO.US,D,20101207,000000,15.9264,16.166,15.911,16.1498,382496.44072703,0
+TWO.US,D,20101208,000000,16.1498,16.2608,15.9897,16.1498,358236.59254278,0
+TWO.US,D,20101209,000000,16.2131,16.2457,16.1498,16.1498,408196.61108092,0
+TWO.US,D,20101210,000000,16.2289,16.3578,16.0867,16.1976,396970.42655121,0
+TWO.US,D,20101213,000000,16.3265,16.485,16.1818,16.3265,467199.19646789,0
+TWO.US,D,20101214,000000,16.4048,16.4048,16.0059,16.1021,505353.0367984,0
+TWO.US,D,20101215,000000,15.5451,15.7677,15.2746,15.3044,486024.63180988,0
+TWO.US,D,20101216,000000,15.4231,15.5396,15.3893,15.5058,395656.11896292,0
+TWO.US,D,20101217,000000,14.9869,15.1942,14.9392,15.0991,3307093.1962711,0
+TWO.US,D,20101220,000000,15.1468,15.3533,15.0664,15.2588,583836.71438803,0
+TWO.US,D,20101221,000000,15.3694,15.4333,15.2588,15.4014,380150.60989179,0
+TWO.US,D,20101222,000000,15.4172,15.5297,15.2905,15.4812,301448.38001526,0
+TWO.US,D,20101223,000000,15.5297,15.6248,15.5297,15.5297,187425.86878557,0
+TWO.US,D,20101227,000000,15.5451,15.7365,15.4333,15.4812,137886.6246379,0
+TWO.US,D,20101228,000000,15.5297,15.609,15.2746,15.3044,235000.86404846,0
+TWO.US,D,20101229,000000,15.332,15.5392,15.2982,15.5039,140641.52656556,0
+TWO.US,D,20101230,000000,15.5212,15.8298,15.5212,15.7442,216365.40317254,0
+TWO.US,D,20101231,000000,15.7692,15.7692,15.6005,15.6005,100142.12756952,0
+TWO.US,D,20110103,000000,15.6565,15.6565,15.4333,15.497,192929.95707671,0
+TWO.US,D,20110104,000000,15.5297,15.5609,15.2905,15.3213,373410.32672264,0
+TWO.US,D,20110105,000000,15.3694,15.6248,15.2905,15.609,268806.79306754,0
+TWO.US,D,20110106,000000,15.7835,15.7835,15.3856,15.497,218244.46293429,0
+TWO.US,D,20110107,000000,15.497,15.5932,15.3694,15.5767,148488.99616444,0
+TWO.US,D,20110110,000000,15.6565,15.6729,15.497,15.5297,175966.7069737,0
+TWO.US,D,20110111,000000,15.5609,15.5932,15.497,15.5932,211057.82142081,0
+TWO.US,D,20110112,000000,15.609,15.7512,15.5451,15.7365,270507.03732186,0
+TWO.US,D,20110113,000000,15.7365,15.9264,15.5767,15.8636,648550.78139444,0
+TWO.US,D,20110114,000000,15.8959,15.8959,15.7677,15.846,144950.5176067,0
+TWO.US,D,20110118,000000,15.8791,15.9264,15.7835,15.7835,192666.76895539,0
+TWO.US,D,20110119,000000,15.7707,15.9676,15.6212,15.6212,230044.92557775,0
+TWO.US,D,20110120,000000,15.7835,15.7835,15.4812,15.5609,184487.79663492,0
+TWO.US,D,20110121,000000,15.5297,15.7038,15.5124,15.5767,122119.28829405,0
+TWO.US,D,20110124,000000,15.6248,15.8306,15.5451,15.817,143800.32836088,0
+TWO.US,D,20110125,000000,15.7677,15.911,15.7365,15.8791,157610.49223272,0
+TWO.US,D,20110126,000000,15.9264,15.9749,15.817,15.9749,230261.02833714,0
+TWO.US,D,20110127,000000,16.1976,16.1976,15.8636,16.0701,204986.80359843,0
+TWO.US,D,20110128,000000,16.1167,16.2457,15.8636,16.0389,350779.95866492,0
+TWO.US,D,20110131,000000,16.1429,16.1804,15.7692,16.0124,1029846.681477,0
+TWO.US,D,20110201,000000,16.0216,16.2289,15.8959,16.1818,272167.272627,0
+TWO.US,D,20110202,000000,16.0059,16.2289,16.0059,16.166,211578.20992956,0
+TWO.US,D,20110203,000000,16.166,16.2325,16.0014,16.0173,153719.5538848,0
+TWO.US,D,20110204,000000,16.0389,16.166,15.8636,16.1348,151266.48817902,0
+TWO.US,D,20110207,000000,16.2131,16.2935,16.1167,16.1498,194510.44665326,0
+TWO.US,D,20110208,000000,16.1976,16.3405,16.166,16.3405,223021.04155811,0
+TWO.US,D,20110209,000000,16.612,16.8344,16.4673,16.4673,363564.31485395,0
+TWO.US,D,20110210,000000,16.5132,16.7936,16.3633,16.6463,370787.97144966,0
+TWO.US,D,20110211,000000,16.5639,16.9935,16.5639,16.9626,329376.53171469,0
+TWO.US,D,20110214,000000,17.0423,17.0908,16.899,16.9626,321334.73293419,0
+TWO.US,D,20110215,000000,16.9626,16.9626,16.6587,16.7873,433540.78343822,0
+TWO.US,D,20110216,000000,16.7873,16.9935,16.7234,16.8509,331961.87190545,0
+TWO.US,D,20110218,000000,17.2069,17.338,17.1077,17.1566,738276.70152738,0
+TWO.US,D,20110222,000000,17.1382,17.3454,17.0581,17.1694,368723.29193741,0
+TWO.US,D,20110223,000000,17.2654,17.3616,17.2007,17.28,374628.558399,0
+TWO.US,D,20110224,000000,17.28,17.5188,17.28,17.3616,433733.47960151,0
+TWO.US,D,20110225,000000,17.4377,17.6522,17.3899,17.6195,621073.07058515,0
+TWO.US,D,20110228,000000,17.8033,18.009,17.528,17.5975,664661.32375793,0
+TWO.US,D,20110301,000000,17.6522,17.8337,17.5864,17.7029,325447.48960566,0
+TWO.US,D,20110302,000000,17.7525,17.8337,17.7177,17.801,285687.84791447,0
+TWO.US,D,20110303,000000,17.9995,17.9995,17.7686,17.8171,673648.09581373,0
+TWO.US,D,20110304,000000,17.9175,17.9175,17.7686,17.8171,410146.16280069,0
+TWO.US,D,20110307,000000,18.3128,18.3297,17.9326,18.0486,1342145.6518055,0
+TWO.US,D,20110308,000000,18.131,18.2966,18.0486,18.0652,1041919.5860124,0
+TWO.US,D,20110309,000000,18.0979,18.213,17.8502,17.951,1029045.6859847,0
+TWO.US,D,20110310,000000,17.8502,18.0163,17.5537,17.6195,1006746.8206486,0
+TWO.US,D,20110311,000000,16.9758,17.3061,16.9262,17.1566,7689613.8817278,0
+TWO.US,D,20110314,000000,17.0915,17.3061,17.0581,17.2719,994935.47121627,0
+TWO.US,D,20110315,000000,17.0915,17.3061,17.0093,17.2231,754608.24570524,0
+TWO.US,D,20110316,000000,17.5699,17.5864,17.1077,17.2565,802510.11680443,0
+TWO.US,D,20110317,000000,17.424,17.4597,16.9626,16.9964,1255939.1583497,0
+TWO.US,D,20110318,000000,17.0915,17.338,17.0247,17.2719,1169532.0758087,0
+TWO.US,D,20110321,000000,17.3222,17.338,17.1566,17.24,1075149.8760691,0
+TWO.US,D,20110322,000000,17.2231,17.24,17.0581,17.1239,701585.77345345,0
+TWO.US,D,20110323,000000,17.1739,17.2565,17.0581,17.24,1068122.1816733,0
+TWO.US,D,20110324,000000,17.3557,17.3899,17.1239,17.1566,506593.58639197,0
+TWO.US,D,20110325,000000,17.1404,17.3222,17.1404,17.2231,868881.96958849,0
+TWO.US,D,20110328,000000,17.2565,17.3061,17.2069,17.2565,373883.35769972,0
+TWO.US,D,20110329,000000,17.2899,17.3899,17.1739,17.2231,611747.71939499,0
+TWO.US,D,20110330,000000,17.3222,17.338,17.1904,17.24,625767.72612259,0
+TWO.US,D,20110331,000000,17.2264,17.3947,17.2264,17.2815,2139867.2145183,0
+TWO.US,D,20110401,000000,17.2899,17.338,17.2069,17.2565,636289.80758109,0
+TWO.US,D,20110404,000000,17.3899,17.488,17.2565,17.2719,635624.62478013,0
+TWO.US,D,20110405,000000,17.3061,17.3222,17.2231,17.2565,622263.26878014,0
+TWO.US,D,20110406,000000,17.2565,17.2565,17.2069,17.2069,421115.96345214,0
+TWO.US,D,20110407,000000,17.2231,17.24,16.8931,16.9758,975813.09870744,0
+TWO.US,D,20110408,000000,16.992,17.0093,16.6128,16.9262,1036257.6392824,0
+TWO.US,D,20110411,000000,16.9586,17.0093,16.7285,16.8101,453000.10206309,0
+TWO.US,D,20110412,000000,16.8431,16.8431,16.3813,16.5459,863388.49591652,0
+TWO.US,D,20110413,000000,16.6463,16.8101,16.6463,16.7443,390575.79892919,0
+TWO.US,D,20110414,000000,16.7285,16.9586,16.6958,16.9413,384413.60424989,0
+TWO.US,D,20110415,000000,16.8601,17.0093,16.8431,16.9586,607927.81734454,0
+TWO.US,D,20110418,000000,16.9262,16.9586,16.6958,16.8758,298626.79650567,0
+TWO.US,D,20110419,000000,16.8758,16.8758,16.7285,16.7443,263189.48217201,0
+TWO.US,D,20110420,000000,16.8431,17.0416,16.7598,17.0416,286966.22909943,0
+TWO.US,D,20110421,000000,17.1239,17.1566,16.9758,17.0915,316920.95655003,0
+TWO.US,D,20110425,000000,17.1566,17.1739,17.0416,17.1239,317362.9601788,0
+TWO.US,D,20110426,000000,17.1077,17.338,17.0746,17.338,393101.80612051,0
+TWO.US,D,20110427,000000,17.4042,17.4715,17.2231,17.3061,429879.82850553,0
+TWO.US,D,20110428,000000,17.3557,17.3899,17.2565,17.3061,422572.61580511,0
+TWO.US,D,20110429,000000,17.3947,17.4137,17.2642,17.2642,385515.89162461,0
+TWO.US,D,20110502,000000,17.3899,17.3899,17.1404,17.1404,381068.6383646,0
+TWO.US,D,20110503,000000,17.2069,17.2565,17.1239,17.2069,302450.2367625,0
+TWO.US,D,20110504,000000,17.2565,17.4042,17.1239,17.3061,473916.6173804,0
+TWO.US,D,20110505,000000,17.3711,17.5537,17.2231,17.3557,736815.96662856,0
+TWO.US,D,20110506,000000,17.5203,17.5203,17.2565,17.3061,474264.99462477,0
+TWO.US,D,20110509,000000,17.3222,17.3899,17.2565,17.3899,351203.18258287,0
+TWO.US,D,20110510,000000,17.4377,17.6522,17.4377,17.5864,431862.58493141,0
+TWO.US,D,20110511,000000,17.6371,17.6695,17.503,17.5369,377974.88513289,0
+TWO.US,D,20110512,000000,17.503,17.8337,17.503,17.7686,498452.99000234,0
+TWO.US,D,20110513,000000,17.7525,17.7525,17.4715,17.503,439318.67446984,0
+TWO.US,D,20110516,000000,17.4204,17.7845,17.4204,17.7525,570706.1583124,0
+TWO.US,D,20110517,000000,17.7525,17.801,17.6695,17.7686,432381.06825212,0
+TWO.US,D,20110518,000000,17.801,17.9017,17.5699,17.6522,331353.57257643,0
+TWO.US,D,20110519,000000,17.7353,17.9833,17.6695,17.951,722478.88217464,0
+TWO.US,D,20110520,000000,17.8892,17.8892,17.7525,17.7525,430693.34380504,0
+TWO.US,D,20110523,000000,17.7686,17.9833,17.6695,17.7686,517312.99089903,0
+TWO.US,D,20110524,000000,17.8171,17.9175,17.801,17.8171,611566.72652976,0
+TWO.US,D,20110525,000000,17.2565,17.488,17.24,17.488,8456303.46923,0
+TWO.US,D,20110526,000000,17.488,17.6522,17.3711,17.488,1197357.6195228,0
+TWO.US,D,20110527,000000,17.528,17.6136,17.3899,17.5975,710816.68175003,0
+TWO.US,D,20110531,000000,17.7029,17.7396,17.5585,17.7396,1405646.3861905,0
+TWO.US,D,20110601,000000,17.7686,17.9017,17.4715,17.488,1447908.3563071,0
+TWO.US,D,20110602,000000,17.5369,17.7525,17.5203,17.6695,1683825.3436404,0
+TWO.US,D,20110603,000000,17.5975,17.6996,17.4928,17.5456,1624060.1386919,0
+TWO.US,D,20110606,000000,17.5864,17.685,17.4204,17.488,1679028.8966268,0
+TWO.US,D,20110607,000000,17.5456,17.6136,17.4597,17.5115,1953040.1191214,0
+TWO.US,D,20110608,000000,17.528,17.8198,17.5115,17.7686,1509970.4015409,0
+TWO.US,D,20110609,000000,17.8382,17.8382,17.477,17.5791,2233350.7098354,0
+TWO.US,D,20110610,000000,17.6136,17.6136,17.0989,17.2194,1995584.6014097,0
+TWO.US,D,20110613,000000,17.3222,17.528,17.1169,17.3561,1133438.8324446,0
+TWO.US,D,20110614,000000,17.4928,17.6996,17.424,17.6136,914153.59249277,0
+TWO.US,D,20110615,000000,17.7845,17.7845,17.424,17.4597,965999.47503572,0
+TWO.US,D,20110616,000000,17.4597,17.5791,17.3723,17.424,893391.12523822,0
+TWO.US,D,20110617,000000,17.5115,17.5115,17.2536,17.4075,1375515.8370994,0
+TWO.US,D,20110620,000000,17.8198,17.8701,17.6136,17.8033,4788898.114115,0
+TWO.US,D,20110621,000000,17.9392,17.9557,17.7177,17.7686,3187625.3854103,0
+TWO.US,D,20110622,000000,18.0431,18.3165,17.8382,18.0597,2441650.091122,0
+TWO.US,D,20110623,000000,18.0946,18.1452,17.8892,17.9046,1425745.3036624,0
+TWO.US,D,20110624,000000,18.0597,18.1618,17.9216,18.1107,2150649.4902311,0
+TWO.US,D,20110627,000000,18.1799,18.213,17.7525,17.8033,1180965.9258363,0
+TWO.US,D,20110628,000000,17.9216,17.9557,17.6313,17.7525,890520.27900892,0
+TWO.US,D,20110629,000000,17.7686,18.0431,17.6996,18.0251,1066734.6604298,0
+TWO.US,D,20110630,000000,18.0288,18.4786,18.0108,18.4411,1331542.1916,0
+TWO.US,D,20110701,000000,18.4881,18.6777,18.4528,18.6432,1129744.400636,0
+TWO.US,D,20110705,000000,18.8136,18.8673,18.6259,18.8317,1499931.9656787,0
+TWO.US,D,20110706,000000,18.8317,18.9177,18.728,18.883,2326465.6873485,0
+TWO.US,D,20110707,000000,18.9686,18.9686,18.6777,18.6931,3490040.7844484,0
+TWO.US,D,20110708,000000,18.6931,18.8317,18.6259,18.746,1320689.6960988,0
+TWO.US,D,20110711,000000,18.7799,18.8136,18.5737,18.6086,779835.1129123,0
+TWO.US,D,20110712,000000,18.6086,18.6086,18.213,18.2489,1766042.3733089,0
+TWO.US,D,20110713,000000,18.4205,18.4366,18.213,18.2834,1190131.7855694,0
+TWO.US,D,20110714,000000,18.5917,18.5917,18.009,18.0251,1517003.5393311,0
+TWO.US,D,20110715,000000,17.6996,17.7845,17.4597,17.5456,19969666.520419,0
+TWO.US,D,20110718,000000,17.5791,17.6136,17.4075,17.424,4609114.2267878,0
+TWO.US,D,20110719,000000,17.4597,17.6647,17.4424,17.6313,3029662.9777269,0
+TWO.US,D,20110720,000000,17.6996,17.7525,17.6482,17.6996,2032492.1765825,0
+TWO.US,D,20110721,000000,17.8198,17.8382,17.7338,17.7525,1921000.0272597,0
+TWO.US,D,20110722,000000,17.7686,17.8382,17.6996,17.7845,1380079.8511701,0
+TWO.US,D,20110725,000000,17.6313,17.6996,17.3222,17.338,2408791.0405664,0
+TWO.US,D,20110726,000000,17.4156,17.5585,17.093,17.5064,2105207.7612506,0
+TWO.US,D,20110727,000000,17.5115,17.528,17.168,17.2011,2290800.022618,0
+TWO.US,D,20110728,000000,17.1647,17.2191,16.8427,17.057,2096750.0871346,0
+TWO.US,D,20110729,000000,16.9677,16.9677,15.821,16.806,7524545.122599,0
+TWO.US,D,20110801,000000,17.424,17.528,16.8931,17.1169,2296245.0500793,0
+TWO.US,D,20110802,000000,17.254,17.3616,16.9501,16.9677,2547883.3770734,0
+TWO.US,D,20110803,000000,17.0816,17.2194,16.7223,17.2011,1773772.5377574,0
+TWO.US,D,20110804,000000,17.1507,17.2011,16.4306,16.4306,1968749.4833145,0
+TWO.US,D,20110805,000000,16.5331,16.687,15.0413,16.2935,3186637.6814886,0
+TWO.US,D,20110808,000000,15.1788,15.9669,15.0072,15.0072,3981714.5710112,0
+TWO.US,D,20110809,000000,15.2298,16.8931,15.0766,16.7223,4225481.477471,0
+TWO.US,D,20110810,000000,16.5158,17.0129,16.0701,16.2409,2583561.0172717,0
+TWO.US,D,20110811,000000,16.687,17.0306,16.6183,16.7039,2373668.6266012,0
+TWO.US,D,20110812,000000,16.8931,16.9791,16.378,16.6367,1533726.1913998,0
+TWO.US,D,20110815,000000,16.8076,16.9791,16.7223,16.9107,1500739.765414,0
+TWO.US,D,20110816,000000,16.8427,17.0989,16.7223,17.0129,1428551.1013281,0
+TWO.US,D,20110817,000000,17.1334,17.269,16.9791,17.168,1238091.900989,0
+TWO.US,D,20110818,000000,16.6705,16.7223,15.9334,16.3269,3303839.1350731,0
+TWO.US,D,20110819,000000,16.277,16.5503,16.0525,16.0701,1707299.4378367,0
+TWO.US,D,20110822,000000,16.3446,16.5158,15.9496,16.259,1392392.8094005,0
+TWO.US,D,20110823,000000,16.3446,16.3626,16.0881,16.2409,1709361.6678216,0
+TWO.US,D,20110824,000000,16.1565,16.2072,15.9496,15.9842,1798529.3678544,0
+TWO.US,D,20110825,000000,15.8817,15.9842,15.2637,15.5723,2252690.2737825,0
+TWO.US,D,20110826,000000,15.4179,15.9166,15.3507,15.7788,990054.9237586,0
+TWO.US,D,20110829,000000,15.8298,16.2935,15.8298,16.1565,1241899.555402,0
+TWO.US,D,20110830,000000,16.2409,16.4989,16.0367,16.3967,1211611.6922115,0
+TWO.US,D,20110831,000000,16.554,16.6477,16.1987,16.4048,1336431.1763191,0
+TWO.US,D,20110901,000000,16.378,16.378,15.6248,15.9496,3754611.8001299,0
+TWO.US,D,20110902,000000,15.6005,15.8251,15.5264,15.7883,1892572.4441202,0
+TWO.US,D,20110906,000000,15.5697,16.108,15.498,15.9107,1242542.4202858,0
+TWO.US,D,20110907,000000,16.0367,16.4115,15.821,16.4115,1656272.2418181,0
+TWO.US,D,20110908,000000,16.3758,16.4482,16.0367,16.108,1041123.7617448,0
+TWO.US,D,20110909,000000,16.0367,16.1616,15.821,16.1256,1303565.3215203,0
+TWO.US,D,20110912,000000,15.9842,16.0525,15.7442,15.9669,1214532.6176697,0
+TWO.US,D,20110913,000000,16.0716,16.3953,15.9823,16.3953,1310560.3555494,0
+TWO.US,D,20110914,000000,16.5022,16.6088,16.234,16.5558,997090.78324603,0
+TWO.US,D,20110915,000000,16.8755,16.928,16.482,16.7223,1536081.820345,0
+TWO.US,D,20110916,000000,16.806,17.057,16.6455,17.057,1629341.0478109,0
+TWO.US,D,20110919,000000,16.9501,17.0041,16.68,16.9302,1352196.6074749,0
+TWO.US,D,20110920,000000,17.021,17.021,16.4842,16.4842,2033560.1705722,0
+TWO.US,D,20110921,000000,16.5371,16.5558,16.0367,16.0367,2178082.5652059,0
+TWO.US,D,20110922,000000,15.7497,16.1256,15.5528,15.6965,3585309.1688032,0
+TWO.US,D,20110923,000000,15.6417,15.9647,15.5528,15.7133,1354777.0486106,0
+TWO.US,D,20110926,000000,15.8387,15.9467,15.6766,15.8919,959746.37566919,0
+TWO.US,D,20110927,000000,16.0179,16.1786,15.9283,16.0179,1175382.3639863,0
+TWO.US,D,20110928,000000,16.0179,16.0179,15.6766,15.731,1423264.476645,0
+TWO.US,D,20110929,000000,15.8563,16.0179,15.6593,15.7839,1259462.9397424,0
+TWO.US,D,20110930,000000,15.7082,16,15.6108,15.8251,1546604.7183126,0
+TWO.US,D,20111003,000000,15.6593,16.0716,15.1045,15.1395,1601380.7800843,0
+TWO.US,D,20111004,000000,14.8,15.0149,13.8319,14.908,3599979.6611669,0
+TWO.US,D,20111005,000000,15.0859,15.8563,14.9789,15.6766,2872204.9005386,0
+TWO.US,D,20111006,000000,15.731,16.3582,15.731,16.3582,1680711.9941887,0
+TWO.US,D,20111007,000000,16.3953,16.3953,15.9283,16.1436,1546132.5038446,0
+TWO.US,D,20111010,000000,16.3052,16.5022,16.1436,16.3758,1630931.8798368,0
+TWO.US,D,20111011,000000,16.3225,16.4302,16.0532,16.1972,1068781.9210798,0
+TWO.US,D,20111012,000000,16.3401,16.3401,15.7133,15.9107,1624655.9182137,0
+TWO.US,D,20111013,000000,15.8387,16.0179,15.6417,15.9647,499675.03205481,0
+TWO.US,D,20111014,000000,16.0367,16.1256,15.821,15.9647,1146194.3386431,0
+TWO.US,D,20111017,000000,15.9647,16.0895,15.8919,16.0003,698898.09744717,0
+TWO.US,D,20111018,000000,16.0003,16.0716,15.8746,15.9283,893123.85457106,0
+TWO.US,D,20111019,000000,15.9647,16.0716,15.7673,15.8563,740036.27878111,0
+TWO.US,D,20111020,000000,16.0367,16.1256,15.6965,16.0532,777463.15378374,0
+TWO.US,D,20111021,000000,16.1972,16.234,15.9647,16.2141,687465.60826806,0
+TWO.US,D,20111024,000000,16.234,16.6088,16.1786,16.3052,1331803.2023635,0
+TWO.US,D,20111025,000000,16.3582,16.3758,16.1436,16.2508,1005592.0045175,0
+TWO.US,D,20111026,000000,16.3953,16.4655,16.1786,16.2869,1351984.0429219,0
+TWO.US,D,20111027,000000,16.6455,16.8604,16.3758,16.806,2402058.6503192,0
+TWO.US,D,20111028,000000,16.7524,17.021,16.7171,16.9137,975341.42857894,0
+TWO.US,D,20111031,000000,16.9126,17.0093,16.7575,16.7575,796059.69438938,0
+TWO.US,D,20111101,000000,16.3758,16.68,16.2869,16.3401,1402639.9994395,0
+TWO.US,D,20111102,000000,16.5187,16.5371,16.0716,16.2141,1157292.8755731,0
+TWO.US,D,20111103,000000,16.1256,16.6455,16.0367,16.5371,1248996.653077,0
+TWO.US,D,20111104,000000,16.4982,16.5919,16.4048,16.5349,487221.63424792,0
+TWO.US,D,20111107,000000,16.4655,16.6088,16.3052,16.4655,529597.6434782,0
+TWO.US,D,20111108,000000,16.5919,16.806,16.4302,16.7705,570057.03352507,0
+TWO.US,D,20111109,000000,16.6455,16.7705,16.4302,16.4302,884927.46338837,0
+TWO.US,D,20111110,000000,16.6088,16.6631,16.3401,16.5371,696388.96477864,0
+TWO.US,D,20111111,000000,16.6268,16.8427,16.5731,16.7888,681610.9653748,0
+TWO.US,D,20111114,000000,16.7524,16.7888,16.4842,16.5919,579418.03894885,0
+TWO.US,D,20111115,000000,16.5919,16.8248,16.4842,16.6631,585422.91952875,0
+TWO.US,D,20111116,000000,16.6455,16.806,16.5731,16.6268,742725.31563597,0
+TWO.US,D,20111117,000000,16.6268,16.68,16.3758,16.4655,922458.30722486,0
+TWO.US,D,20111118,000000,16.4842,16.7705,16.4655,16.6631,800161.8364417,0
+TWO.US,D,20111121,000000,16.5731,16.6088,16.3953,16.3953,767519.70515454,0
+TWO.US,D,20111122,000000,16.3758,16.4482,16.0895,16.0895,829962.78799928,0
+TWO.US,D,20111123,000000,16.0532,16.0895,15.9467,15.9467,612947.17136051,0
+TWO.US,D,20111125,000000,16.0179,16.234,15.9283,15.9467,268440.72479126,0
+TWO.US,D,20111128,000000,16.2141,16.4482,16.1436,16.4482,738493.62079593,0
+TWO.US,D,20111129,000000,16.4655,16.5731,16.2869,16.3052,719498.62371705,0
+TWO.US,D,20111130,000000,16.6385,16.7804,16.3766,16.7804,1246990.2178852,0
+TWO.US,D,20111201,000000,16.68,16.9302,16.6088,16.8604,1015902.3379322,0
+TWO.US,D,20111202,000000,16.9839,17.0019,16.6855,16.7025,1621256.7905537,0
+TWO.US,D,20111205,000000,16.8604,17.021,16.7524,16.9861,696339.15771947,0
+TWO.US,D,20111206,000000,17.0019,17.2073,16.9464,17.0581,917690.16586244,0
+TWO.US,D,20111207,000000,17.0581,17.2815,16.9651,17.0581,832977.33984186,0
+TWO.US,D,20111208,000000,17.0581,17.0956,16.5724,16.5919,836126.88786664,0
+TWO.US,D,20111209,000000,16.6286,16.7406,16.4048,16.6855,842952.36015881,0
+TWO.US,D,20111212,000000,16.6855,16.6855,16.4982,16.6286,791700.07977992,0
+TWO.US,D,20111213,000000,16.7025,16.9093,16.5724,16.5919,1093230.927221,0
+TWO.US,D,20111214,000000,16.5724,16.7025,16.4982,16.5724,1000885.645682,0
+TWO.US,D,20111215,000000,16.7591,16.9651,16.6657,16.834,1073679.61523,0
+TWO.US,D,20111216,000000,16.8894,17.0581,16.7591,17.021,1508846.0684186,0
+TWO.US,D,20111219,000000,17.0581,17.1518,16.8153,16.8153,1375550.1304843,0
+TWO.US,D,20111220,000000,17.0956,17.2451,16.8894,17.2264,1434211.6872094,0
+TWO.US,D,20111221,000000,17.2451,17.5265,17.2073,17.4693,1534326.5978068,0
+TWO.US,D,20111222,000000,17.5994,17.6371,17.3748,17.4693,1210090.2634647,0
+TWO.US,D,20111223,000000,17.5994,17.6195,17.2999,17.3947,763053.400014,0
+TWO.US,D,20111227,000000,17.4693,17.5809,17.3947,17.4693,1072864.1947424,0
+TWO.US,D,20111228,000000,17.5265,17.5446,17.0775,17.1136,981421.42800216,0
+TWO.US,D,20111229,000000,17.1889,17.3947,17.1518,17.2999,636884.49842401,0
+TWO.US,D,20111230,000000,17.2804,17.4549,17.2033,17.2613,752622.49541242,0
+TWO.US,D,20120103,000000,17.5064,17.5265,17.338,17.3748,1238324.3339318,0
+TWO.US,D,20120104,000000,17.3947,17.4314,17.2073,17.2073,980367.04249851,0
+TWO.US,D,20120105,000000,17.2451,17.4693,16.8718,16.9277,1687065.252013,0
+TWO.US,D,20120106,000000,17.021,17.3561,17.0019,17.2451,1047884.4576431,0
+TWO.US,D,20120109,000000,17.2451,17.5265,17.2451,17.488,824992.15236357,0
+TWO.US,D,20120110,000000,17.5809,17.8433,17.5064,17.7507,1343632.2428279,0
+TWO.US,D,20120111,000000,17.2264,17.3561,17.1889,17.2815,15382364.247334,0
+TWO.US,D,20120112,000000,17.338,17.4314,17.2815,17.3197,2954534.0641325,0
+TWO.US,D,20120113,000000,17.2999,17.5064,17.2642,17.4693,1696930.3157621,0
+TWO.US,D,20120117,000000,17.5064,17.657,17.4516,17.5626,1853940.9459272,0
+TWO.US,D,20120118,000000,17.6195,17.6739,17.5064,17.5994,1546672.4885734,0
+TWO.US,D,20120119,000000,17.6195,17.7507,17.488,17.7297,1911037.7989197,0
+TWO.US,D,20120120,000000,17.7867,18.0108,17.657,17.9921,1434960.4261152,0
+TWO.US,D,20120123,000000,17.9557,18.0108,17.8613,17.9723,1325015.289493,0
+TWO.US,D,20120124,000000,17.9557,18.0108,17.8995,17.9921,1164067.7242969,0
+TWO.US,D,20120125,000000,17.9362,18.2732,17.8796,18.1233,1982028.3718887,0
+TWO.US,D,20120126,000000,18.3477,18.6829,18.2732,18.4224,2752074.0842346,0
+TWO.US,D,20120127,000000,18.4411,18.6829,18.4033,18.4965,1771754.3992677,0
+TWO.US,D,20120130,000000,18.5157,18.6457,18.3272,18.3272,1325866.9085537,0
+TWO.US,D,20120131,000000,18.4459,18.6211,18.4076,18.5421,4503343.3571946,0
+TWO.US,D,20120201,000000,18.6645,18.6829,18.3661,18.5348,2591322.4812384,0
+TWO.US,D,20120202,000000,18.6086,18.6829,18.4411,18.6829,1602066.3756143,0
+TWO.US,D,20120203,000000,18.778,18.8702,18.3834,18.5892,2557391.3541472,0
+TWO.US,D,20120206,000000,18.5157,18.5892,18.3661,18.4411,2981690.3425,0
+TWO.US,D,20120207,000000,18.4033,18.4786,18.2907,18.3477,2246767.3162889,0
+TWO.US,D,20120208,000000,18.2732,18.5892,18.2349,18.4786,2360209.2895013,0
+TWO.US,D,20120209,000000,18.4786,18.6645,18.4786,18.5715,3106555.5511209,0
+TWO.US,D,20120210,000000,18.4965,18.6281,18.4786,18.4786,1317279.9538197,0
+TWO.US,D,20120213,000000,18.5715,18.6645,18.5157,18.6086,1969944.5805644,0
+TWO.US,D,20120214,000000,18.5348,18.5892,18.3477,18.4411,1941916.8147467,0
+TWO.US,D,20120215,000000,18.5892,18.6457,18.4786,18.5348,2800798.7244037,0
+TWO.US,D,20120216,000000,18.5892,18.7949,18.5715,18.6829,2006346.7365632,0
+TWO.US,D,20120217,000000,18.721,19.133,18.7026,19.0579,3245487.5796615,0
+TWO.US,D,20120221,000000,19.1892,19.2645,19.0017,19.1127,2181949.5526183,0
+TWO.US,D,20120222,000000,18.6645,18.6829,18.4965,18.6086,19193187.80452,0
+TWO.US,D,20120223,000000,18.6457,19.133,18.6281,19.0579,4785732.7802461,0
+TWO.US,D,20120224,000000,19.094,19.3387,19.0579,19.2645,5424674.3374303,0
+TWO.US,D,20120227,000000,19.2645,19.5059,19.1127,19.5059,3119776.1953743,0
+TWO.US,D,20120228,000000,19.5059,19.5246,19.3387,19.3927,1923886.9315025,0
+TWO.US,D,20120229,000000,19.4221,19.4617,19.1399,19.2005,4000188.6352419,0
+TWO.US,D,20120301,000000,19.2247,19.3004,18.8905,19.2071,1273876.5038882,0
+TWO.US,D,20120302,000000,19.2821,19.3783,19.2034,19.3783,2341407.532925,0
+TWO.US,D,20120305,000000,19.3747,19.5621,19.3387,19.5437,2323927.16035,0
+TWO.US,D,20120306,000000,19.4371,19.4948,19.1837,19.2417,1539840.7563776,0
+TWO.US,D,20120307,000000,19.3401,19.4162,19.2034,19.2623,1158925.3495666,0
+TWO.US,D,20120308,000000,19.2821,19.3004,18.9911,19.2222,1385674.8441485,0
+TWO.US,D,20120309,000000,19.2417,19.3986,19.2034,19.2417,1496826.5091489,0
+TWO.US,D,20120312,000000,19.2623,19.4162,19.1653,19.2623,1686756.8837177,0
+TWO.US,D,20120313,000000,19.3596,19.5136,19.2222,19.5136,1975721.6550869,0
+TWO.US,D,20120314,000000,19.4749,19.5334,19.0492,19.2821,2093182.7585863,0
+TWO.US,D,20120315,000000,19.3783,19.5334,19.1837,19.3401,1810252.262127,0
+TWO.US,D,20120316,000000,19.3783,19.5529,19.2623,19.5529,4127831.0637075,0
+TWO.US,D,20120319,000000,19.6117,19.8626,19.5735,19.7484,2104735.2746128,0
+TWO.US,D,20120320,000000,19.7267,19.8424,19.6502,19.7484,2699770.1400492,0
+TWO.US,D,20120321,000000,19.7862,19.8247,19.6502,19.7862,2987724.0730703,0
+TWO.US,D,20120322,000000,19.6701,19.8038,19.5136,19.7267,1963406.5194989,0
+TWO.US,D,20120323,000000,19.7667,19.8424,19.7076,19.7862,1595352.765078,0
+TWO.US,D,20120326,000000,19.8821,19.9993,19.7484,19.7484,2052712.7539202,0
+TWO.US,D,20120327,000000,19.7076,19.8038,19.5334,19.5529,1889736.1634455,0
+TWO.US,D,20120328,000000,19.6502,19.6701,19.4162,19.5334,1143793.5295239,0
+TWO.US,D,20120329,000000,19.5136,19.7076,19.3783,19.6899,1018567.4238515,0
+TWO.US,D,20120330,000000,19.7076,19.7862,19.5911,19.6899,1311192.0614745,0
+TWO.US,D,20120402,000000,19.6502,19.9611,19.6502,19.9611,1637351.0027339,0
+TWO.US,D,20120403,000000,19.9416,19.9611,19.6899,19.7862,1520308.2240975,0
+TWO.US,D,20120404,000000,19.6899,19.7667,19.5136,19.5735,1269654.0628187,0
+TWO.US,D,20120405,000000,19.5334,19.5911,19.5136,19.5136,465013.673599,0
+TWO.US,D,20120409,000000,19.4548,19.5334,19.3004,19.3401,1353346.524551,0
+TWO.US,D,20120410,000000,19.5334,19.6899,19.3401,19.3401,2426886.2445438,0
+TWO.US,D,20120411,000000,19.5529,19.8038,19.4548,19.7667,2213628.4752588,0
+TWO.US,D,20120412,000000,19.8424,19.9993,19.7076,19.9416,2193060.6093556,0
+TWO.US,D,20120413,000000,19.9416,19.9795,19.8247,19.8626,1606328.0091238,0
+TWO.US,D,20120416,000000,19.9795,20.0963,19.8821,20.0195,1205174.8782826,0
+TWO.US,D,20120417,000000,20.0963,20.2532,19.9993,20.0375,2584997.2568955,0
+TWO.US,D,20120418,000000,20.0581,20.1741,19.9611,20.136,1421862.8025759,0
+TWO.US,D,20120419,000000,20.0963,20.1161,19.9217,20.0195,1375482.9045629,0
+TWO.US,D,20120420,000000,20.194,20.194,19.9993,20.136,1105519.9345157,0
+TWO.US,D,20120423,000000,20.0761,20.0963,19.9217,20.0761,1389167.8703627,0
+TWO.US,D,20120424,000000,20.0581,20.1543,20.0375,20.1161,939017.38529046,0
+TWO.US,D,20120425,000000,20.1543,20.194,20.0761,20.0963,1277624.2809623,0
+TWO.US,D,20120426,000000,20.1741,20.2906,20.0581,20.2532,1513638.1607166,0
+TWO.US,D,20120427,000000,20.2906,20.3876,20.1543,20.3876,1064012.9632083,0
+TWO.US,D,20120430,000000,20.348,20.3876,20.2906,20.3105,1160537.4108309,0
+TWO.US,D,20120501,000000,20.3105,20.4659,20.2906,20.2906,1225940.3394041,0
+TWO.US,D,20120502,000000,20.348,20.3697,19.9795,20.194,2014933.9634669,0
+TWO.US,D,20120503,000000,20.1543,20.3697,19.9993,20.0581,1689243.6984691,0
+TWO.US,D,20120504,000000,19.9795,20.0581,19.8247,19.8247,1415827.4389871,0
+TWO.US,D,20120507,000000,19.8038,19.9217,19.7667,19.8247,1668035.4172096,0
+TWO.US,D,20120508,000000,19.8038,20.136,19.8038,19.9416,1512896.4982238,0
+TWO.US,D,20120509,000000,19.8038,20.136,19.8038,20.0581,1223435.561451,0
+TWO.US,D,20120510,000000,20.1543,20.3105,20.1161,20.2326,1210491.4416352,0
+TWO.US,D,20120511,000000,20.194,20.3292,20.1741,20.2705,742661.62792101,0
+TWO.US,D,20120514,000000,20.194,20.3105,20.136,20.1543,759296.09699966,0
+TWO.US,D,20120515,000000,20.0581,20.194,19.9416,20.0195,838318.67063916,0
+TWO.US,D,20120516,000000,20.0761,20.194,19.9993,20.0195,627200.97187946,0
+TWO.US,D,20120517,000000,20.0761,20.0761,19.4162,19.4162,2221860.5206751,0
+TWO.US,D,20120518,000000,19.3986,19.7076,19.3986,19.3986,1552240.2645795,0
+TWO.US,D,20120521,000000,19.4948,19.8247,19.4948,19.7667,1774370.7668067,0
+TWO.US,D,20120522,000000,19.8626,20.0761,19.6701,19.7076,1198172.4956709,0
+TWO.US,D,20120523,000000,19.6301,19.8424,19.5529,19.8038,1191351.650264,0
+TWO.US,D,20120524,000000,19.7484,19.9795,19.7484,19.9027,819107.29863116,0
+TWO.US,D,20120525,000000,19.9217,20.0963,19.8821,19.9027,884986.52421808,0
+TWO.US,D,20120529,000000,19.9993,20.0375,19.8247,19.9416,1383950.9211284,0
+TWO.US,D,20120530,000000,19.9027,20.0375,19.8424,19.8424,1330541.9678711,0
+TWO.US,D,20120531,000000,19.9027,20.136,19.7862,20.0761,1676816.1567858,0
+TWO.US,D,20120601,000000,19.9067,19.9666,19.6646,19.6646,1945414.7400158,0
+TWO.US,D,20120604,000000,19.6301,19.9027,19.5911,19.6701,1265502.1137072,0
+TWO.US,D,20120605,000000,19.605,20.0067,19.605,19.9485,1347120.0978172,0
+TWO.US,D,20120606,000000,20.0485,20.3509,20.0067,20.2705,1753840.4603252,0
+TWO.US,D,20120607,000000,20.3711,20.391,20.1488,20.1488,1135772.9599818,0
+TWO.US,D,20120608,000000,20.1488,20.2906,20.0871,20.2297,1054003.6495063,0
+TWO.US,D,20120611,000000,20.348,20.4071,20.2124,20.2532,1592913.8521978,0
+TWO.US,D,20120612,000000,20.248,20.391,20.248,20.391,1453220.2927744,0
+TWO.US,D,20120613,000000,20.391,20.5728,20.3105,20.4513,1886110.0462373,0
+TWO.US,D,20120614,000000,20.4659,20.6023,20.3697,20.4071,1991667.5347685,0
+TWO.US,D,20120615,000000,20.471,20.6335,20.3711,20.6335,2111235.2319174,0
+TWO.US,D,20120618,000000,20.6536,20.7128,20.5111,20.5317,2337829.3175879,0
+TWO.US,D,20120619,000000,20.5538,20.8954,20.5317,20.8337,2880683.8038928,0
+TWO.US,D,20120620,000000,20.8954,20.9762,20.6731,20.7348,2677690.9156788,0
+TWO.US,D,20120621,000000,20.7932,20.855,20.6731,20.6934,1233356.4199934,0
+TWO.US,D,20120622,000000,20.7348,20.9553,20.7348,20.9152,2984711.1542462,0
+TWO.US,D,20120625,000000,20.855,20.9553,20.7128,20.7128,1039311.3835649,0
+TWO.US,D,20120626,000000,20.6934,20.9152,20.6934,20.7932,1022114.3396706,0
+TWO.US,D,20120627,000000,20.7932,21.1592,20.7738,20.9762,1722682.1983633,0
+TWO.US,D,20120628,000000,20.9362,21.0156,20.855,20.9553,1060015.0621595,0
+TWO.US,D,20120629,000000,21.0773,21.0957,20.876,20.8954,1248070.1873427,0
+TWO.US,D,20120702,000000,20.9762,21.2187,20.9762,21.2187,1385753.2290284,0
+TWO.US,D,20120703,000000,21.2786,21.5413,21.2585,21.5215,917251.15610061,0
+TWO.US,D,20120705,000000,21.3804,21.6412,21.3183,21.5612,1092603.031672,0
+TWO.US,D,20120706,000000,21.3591,21.8606,21.3591,21.822,1170107.714771,0
+TWO.US,D,20120709,000000,21.8011,22.1035,21.781,22.0032,1776229.6860091,0
+TWO.US,D,20120710,000000,22.0444,22.0642,21.9017,21.9433,1460607.5233731,0
+TWO.US,D,20120711,000000,21.8841,21.9848,21.6412,21.8426,2250242.3793014,0
+TWO.US,D,20120712,000000,21.7617,21.9433,21.6218,21.6218,3797073.2706532,0
+TWO.US,D,20120713,000000,21.5814,21.6813,21.2988,21.6813,21577599.786564,0
+TWO.US,D,20120716,000000,21.7221,22.1862,21.6813,22.1655,4661067.8885407,0
+TWO.US,D,20120717,000000,22.1655,22.3666,22.0444,22.2276,3409072.1972954,0
+TWO.US,D,20120718,000000,22.2276,22.2663,21.9433,22.0833,2152393.8259804,0
+TWO.US,D,20120719,000000,22.1472,22.246,21.822,21.8426,3364127.9945668,0
+TWO.US,D,20120720,000000,21.9433,22.6304,21.9227,22.6091,5926886.8078047,0
+TWO.US,D,20120723,000000,22.3875,22.6091,22.1655,22.4701,2500662.4746191,0
+TWO.US,D,20120724,000000,22.4701,22.6476,22.3666,22.6476,2697057.6965982,0
+TWO.US,D,20120725,000000,22.6304,22.8097,22.5701,22.7935,1971504.9295816,0
+TWO.US,D,20120726,000000,22.8909,22.9541,22.7112,22.8097,2313954.3173908,0
+TWO.US,D,20120727,000000,22.8909,22.9728,22.8097,22.8909,2236406.0871362,0
+TWO.US,D,20120730,000000,22.9114,23.072,22.8743,23.0323,2672199.3471949,0
+TWO.US,D,20120731,000000,23.0955,23.1932,22.9114,23.1326,7993256.2218735,0
+TWO.US,D,20120801,000000,23.0955,23.6386,23.072,23.1326,6817279.4392139,0
+TWO.US,D,20120802,000000,23.072,23.072,22.2865,22.7112,3807661.4893541,0
+TWO.US,D,20120803,000000,22.6476,22.9327,22.5701,22.6304,2598159.3846589,0
+TWO.US,D,20120806,000000,22.6682,22.7112,22.4893,22.6091,1620906.5081213,0
+TWO.US,D,20120807,000000,22.6682,22.6895,21.9433,22.2865,3207291.553024,0
+TWO.US,D,20120808,000000,22.3875,22.3875,22.1035,22.2865,1770330.4072813,0
+TWO.US,D,20120809,000000,22.3262,22.5701,22.2045,22.3666,1105626.0807074,0
+TWO.US,D,20120810,000000,22.5286,22.5286,22.3074,22.4893,724384.34239944,0
+TWO.US,D,20120813,000000,22.425,22.7935,22.425,22.6304,1600101.0380507,0
+TWO.US,D,20120814,000000,22.73,22.7483,22.6304,22.6682,1472495.0803278,0
+TWO.US,D,20120815,000000,22.6304,22.8097,22.5885,22.7483,1425210.7623281,0
+TWO.US,D,20120816,000000,22.8317,22.8743,22.4893,22.7696,2152063.6841075,0
+TWO.US,D,20120817,000000,22.8317,22.8317,22.5499,22.8097,1446027.1191876,0
+TWO.US,D,20120820,000000,22.8317,23.176,22.7483,23.0323,2009524.0458996,0
+TWO.US,D,20120821,000000,22.9944,23.176,22.8743,22.9327,1239170.7817677,0
+TWO.US,D,20120822,000000,22.9728,22.9728,22.6895,22.9728,924237.75286831,0
+TWO.US,D,20120823,000000,22.9728,23.072,22.8909,22.9541,1481974.7517503,0
+TWO.US,D,20120824,000000,22.9944,23.176,22.9327,23.1131,935529.80247079,0
+TWO.US,D,20120827,000000,23.1547,23.274,23.0525,23.2344,1321717.6811394,0
+TWO.US,D,20120828,000000,23.2344,23.3755,23.2127,23.274,1207301.8846612,0
+TWO.US,D,20120829,000000,23.2957,23.5966,23.2957,23.4968,1478731.3051714,0
+TWO.US,D,20120830,000000,23.4589,23.5375,23.3534,23.3979,1339835.4752037,0
+TWO.US,D,20120831,000000,23.5375,23.578,23.3369,23.3755,1864384.0981663,0
+TWO.US,D,20120904,000000,23.4795,23.5599,23.3755,23.5159,2192223.4152903,0
+TWO.US,D,20120905,000000,23.5966,23.6969,23.4968,23.5599,2605201.2318802,0
+TWO.US,D,20120906,000000,23.6386,23.6808,23.5375,23.5599,1632764.9429156,0
+TWO.US,D,20120907,000000,23.6165,23.6969,23.5599,23.6969,2366189.1304667,0
+TWO.US,D,20120910,000000,23.7594,24.0424,23.6808,23.9222,2996712.7503142,0
+TWO.US,D,20120911,000000,24.0177,24.1455,23.6969,24.0001,2722973.9697117,0
+TWO.US,D,20120912,000000,24.0828,24.1455,23.8594,24.0001,2999038.1684203,0
+TWO.US,D,20120913,000000,23.798,24.3028,23.7393,24.1236,5134165.8193971,0
+TWO.US,D,20120914,000000,24.2614,24.3639,23.9571,24.0001,5015905.0812539,0
+TWO.US,D,20120917,000000,24.0177,24.1236,23.8399,23.8814,2880066.2507932,0
+TWO.US,D,20120918,000000,23.9046,23.9398,23.7594,23.8399,2082988.641643,0
+TWO.US,D,20120919,000000,23.9222,24.1011,23.7594,24.0177,4418872.490057,0
+TWO.US,D,20120920,000000,23.8998,24.3312,23.7712,24.2511,4291046.3470287,0
+TWO.US,D,20120921,000000,24.3312,24.5615,24.2709,24.3312,3545147.5324323,0
+TWO.US,D,20120924,000000,24.2511,24.499,24.2511,24.3991,1732575.5677636,0
+TWO.US,D,20120925,000000,24.3991,24.5615,24.1455,24.168,2327027.1734853,0
+TWO.US,D,20120926,000000,24.1258,24.3312,24.0177,24.168,1443483.1487947,0
+TWO.US,D,20120927,000000,24.1882,24.3117,24.0424,24.2511,2281452.6256803,0
+TWO.US,D,20120928,000000,24.1455,24.4789,24.0853,24.4337,2266908.4200678,0
+TWO.US,D,20121001,000000,24.5189,24.6045,24.3991,24.4789,2163264.2846833,0
+TWO.US,D,20121002,000000,24.6045,24.8782,24.5416,24.8543,1946543.9721931,0
+TWO.US,D,20121003,000000,24.8543,25.0399,24.7041,24.8103,2086650.4130849,0
+TWO.US,D,20121004,000000,24.9334,25.1453,24.8342,24.959,1764597.4242538,0
+TWO.US,D,20121005,000000,25.0134,25.289,24.9771,25.1049,1218588.2186995,0
+TWO.US,D,20121008,000000,25.1049,25.289,24.9976,25.1824,1323796.785647,0
+TWO.US,D,20121009,000000,25.289,25.3801,24.8966,25.0134,2275648.3341856,0
+TWO.US,D,20121010,000000,25.1049,25.1453,24.3117,24.351,5282438.712802,0
+TWO.US,D,20121011,000000,24.3785,24.8342,24.2257,24.5615,2969649.0096523,0
+TWO.US,D,20121012,000000,24.6674,24.7508,24.2511,24.2511,2306006.6893341,0
+TWO.US,D,20121015,000000,24.1258,24.2106,22.3997,23.8347,8055682.7023652,0
+TWO.US,D,20121016,000000,23.791,24.351,23.4589,24.3312,2461255.8370575,0
+TWO.US,D,20121017,000000,24.7041,24.7041,24.351,24.5189,1590009.2569229,0
+TWO.US,D,20121018,000000,24.5416,24.7041,24.4337,24.459,1848701.6787757,0
+TWO.US,D,20121019,000000,24.3991,24.8342,24.351,24.7691,2745065.4417194,0
+TWO.US,D,20121022,000000,24.8342,24.8543,24.351,24.6674,1587997.106167,0
+TWO.US,D,20121023,000000,24.5843,24.6045,24.2709,24.5189,1325138.0380377,0
+TWO.US,D,20121024,000000,24.5189,24.9124,24.4789,24.8782,2303652.1490678,0
+TWO.US,D,20121025,000000,24.9334,24.9771,24.6045,24.8966,1439919.9027921,0
+TWO.US,D,20121026,000000,24.959,24.9771,24.3312,24.4138,2009075.7823672,0
+TWO.US,D,20121031,000000,24.5843,24.8103,24.459,24.8103,1560362.8977675,0
+TWO.US,D,20121101,000000,24.8543,24.959,24.6674,24.7691,1282426.1713703,0
+TWO.US,D,20121102,000000,24.8103,24.8342,24.2904,24.2904,1563272.9364368,0
+TWO.US,D,20121105,000000,24.3117,24.3785,24.0177,24.2511,1257384.6517441,0
+TWO.US,D,20121106,000000,24.3312,24.351,23.6455,23.7495,3545211.764487,0
+TWO.US,D,20121107,000000,23.2083,23.6455,22.6682,22.6895,6798244.1610162,0
+TWO.US,D,20121108,000000,22.6476,23.147,22.6072,22.7986,2395520.0449141,0
+TWO.US,D,20121109,000000,22.6682,23.0445,22.5462,22.8361,1868719.4896705,0
+TWO.US,D,20121112,000000,22.8974,23.0445,22.4819,22.5646,1668481.2312145,0
+TWO.US,D,20121113,000000,22.4198,22.4198,21.3183,21.67,7828386.6909812,0
+TWO.US,D,20121114,000000,21.4833,21.8378,20.7348,21.1085,7369041.7683553,0
+TWO.US,D,20121115,000000,20.8186,22.2956,20.4854,22.1704,4682380.6829737,0
+TWO.US,D,20121116,000000,22.4198,22.9589,22.2725,22.8974,3585360.8810505,0
+TWO.US,D,20121119,000000,23.5008,23.5008,23.0445,23.1279,2512427.0108592,0
+TWO.US,D,20121120,000000,23.1884,23.2543,22.7329,23.0033,1600106.7536148,0
+TWO.US,D,20121121,000000,23.0033,23.1884,22.8361,23.065,1702948.2604887,0
+TWO.US,D,20121123,000000,23.2083,23.3145,22.9187,23.3145,712490.25337158,0
+TWO.US,D,20121126,000000,23.3534,23.4795,23.0855,23.2925,1580911.7117902,0
+TWO.US,D,20121127,000000,23.3979,23.5184,23.1279,23.3145,1776306.165701,0
+TWO.US,D,20121128,000000,23.3145,23.6062,23.1884,23.3755,1663331.2357318,0
+TWO.US,D,20121129,000000,23.5008,23.6062,23.3369,23.4795,1513556.2376302,0
+TWO.US,D,20121130,000000,23.4589,23.6265,23.3979,23.543,2151025.3566175,0
+TWO.US,D,20121203,000000,23.6455,23.8777,23.5184,23.8131,2195880.5598469,0
+TWO.US,D,20121204,000000,23.7712,24.5189,23.6709,24.3117,6244235.6151579,0
+TWO.US,D,20121205,000000,24.3117,24.459,24.0177,24.1029,2050091.4873262,0
+TWO.US,D,20121206,000000,24.0424,24.351,24.0424,24.2511,1577498.4313046,0
+TWO.US,D,20121207,000000,24.2904,24.3785,24.1455,24.2904,1500226.9976574,0
+TWO.US,D,20121210,000000,24.5189,24.8966,24.4789,24.6423,3335884.1259897,0
+TWO.US,D,20121211,000000,24.9976,24.9976,24.4789,24.6423,3620934.2802454,0
+TWO.US,D,20121212,000000,24.8782,24.9124,24.1029,24.3117,3904724.5608569,0
+TWO.US,D,20121213,000000,24.3312,24.3312,23.8347,23.8998,2339376.0581189,0
+TWO.US,D,20121214,000000,23.9571,24.0177,23.6904,23.7297,2153002.9418186,0
+TWO.US,D,20121217,000000,23.9222,24.0001,23.6455,23.7712,1925491.9163542,0
+TWO.US,D,20121218,000000,24.351,24.3785,23.8347,23.9571,4967003.2585955,0
+TWO.US,D,20121219,000000,24.0599,24.2257,24.0001,24.0177,4590242.794763,0
+TWO.US,D,20121220,000000,24.1029,24.1455,23.9373,24.1029,2788655.8722498,0
+TWO.US,D,20121221,000000,24.0177,24.1455,23.8777,24.1029,4188414.410841,0
+TWO.US,D,20121224,000000,24.1455,24.2257,24.0599,24.1455,1615074.1831453,0
+TWO.US,D,20121226,000000,24.2257,24.3117,24.1258,24.2709,4263827.741795,0
+TWO.US,D,20121227,000000,24.4002,24.5491,24.0651,24.3785,2830013.9667194,0
+TWO.US,D,20121228,000000,24.3312,24.351,23.9373,24.0001,1787602.8421887,0
+TWO.US,D,20121231,000000,23.8697,24.4002,23.8697,24.2882,2387350.5985339,0
+TWO.US,D,20130102,000000,24.8342,25.2967,24.6828,25.2967,2867348.3040164,0
+TWO.US,D,20130103,000000,25.3386,25.4243,25.2295,25.2295,1537732.5297098,0
+TWO.US,D,20130104,000000,25.3177,25.7339,25.2519,25.688,2114173.5762378,0
+TWO.US,D,20130107,000000,25.688,25.8222,25.5124,25.58,1852362.3615387,0
+TWO.US,D,20130108,000000,25.645,25.9673,25.645,25.954,1479934.8396828,0
+TWO.US,D,20130109,000000,26.0592,26.3523,25.9085,26.1697,3240589.341172,0
+TWO.US,D,20130110,000000,26.2605,26.5283,26.1263,26.3258,2118919.1275132,0
+TWO.US,D,20130111,000000,26.3523,26.6316,26.3041,26.59,1400373.9143328,0
+TWO.US,D,20130114,000000,26.7197,26.745,26.4728,26.5673,1596229.1515833,0
+TWO.US,D,20130115,000000,26.59,26.8479,26.5283,26.7667,1893753.3885446,0
+TWO.US,D,20130116,000000,26.8057,27.0291,26.745,26.8814,1415307.0504783,0
+TWO.US,D,20130117,000000,26.9149,27.2282,26.9149,27.1143,2870829.6269324,0
+TWO.US,D,20130118,000000,27.2422,27.2939,26.9898,27.1143,2489983.3512309,0
+TWO.US,D,20130122,000000,27.2939,27.4858,27.2025,27.3998,3417002.6786596,0
+TWO.US,D,20130123,000000,27.4656,27.509,27.0725,27.1529,3031492.2304295,0
+TWO.US,D,20130124,000000,27.2282,27.3308,26.8814,27.0504,2158043.5250729,0
+TWO.US,D,20130125,000000,27.1143,27.3142,27.0725,27.1529,1778960.9091709,0
+TWO.US,D,20130128,000000,27.2939,27.3568,27.1529,27.3568,1464801.9309613,0
+TWO.US,D,20130129,000000,27.3308,27.3998,27.2422,27.3142,1847605.9234744,0
+TWO.US,D,20130130,000000,27.3568,27.3998,27.2422,27.383,1821570.4400227,0
+TWO.US,D,20130131,000000,27.3998,27.3998,27.1823,27.2282,2131553.2460156,0
+TWO.US,D,20130201,000000,27.2708,27.4453,27.2282,27.3308,2623557.718791,0
+TWO.US,D,20130204,000000,27.3998,27.4167,27.1529,27.2708,2593843.8615445,0
+TWO.US,D,20130205,000000,27.3998,27.4167,27.2025,27.2939,2004530.820177,0
+TWO.US,D,20130206,000000,27.3308,27.383,27.1823,27.2422,2204643.8805607,0
+TWO.US,D,20130207,000000,27.2282,27.2422,26.3523,26.6925,3830969.2878502,0
+TWO.US,D,20130208,000000,26.9637,27.1529,26.745,26.8479,2604508.5599374,0
+TWO.US,D,20130211,000000,27.0725,27.2708,26.9637,27.0504,2990544.8400708,0
+TWO.US,D,20130212,000000,27.0893,27.3142,27.0005,27.2708,2223206.9442907,0
+TWO.US,D,20130213,000000,27.3568,27.686,27.3308,27.6141,2466890.838985,0
+TWO.US,D,20130214,000000,27.6364,27.7489,27.4656,27.4858,2256733.0828353,0
+TWO.US,D,20130215,000000,27.6141,27.686,27.3568,27.383,1987355.5498604,0
+TWO.US,D,20130219,000000,27.509,28.0127,27.509,28.0127,2711127.7825547,0
+TWO.US,D,20130220,000000,28.0509,28.1358,27.3998,27.3998,2141265.6225507,0
+TWO.US,D,20130221,000000,27.4453,27.509,26.9637,27.2422,2569905.9901415,0
+TWO.US,D,20130222,000000,27.3998,27.6141,27.2422,27.3998,1988339.1712363,0
+TWO.US,D,20130225,000000,27.4858,27.7084,27.0291,27.0504,2150950.2377742,0
+TWO.US,D,20130226,000000,27.1143,27.3142,26.6786,26.9149,2715684.448043,0
+TWO.US,D,20130227,000000,27.0504,27.4858,26.9898,27.4453,2939172.2606746,0
+TWO.US,D,20130228,000000,27.4656,28.1887,27.4453,28.1887,4082321.0201269,0
+TWO.US,D,20130301,000000,28.0127,28.2324,27.9686,28.0509,2104907.0137076,0
+TWO.US,D,20130304,000000,28.1358,28.2324,27.995,28.2147,2317657.1864607,0
+TWO.US,D,20130305,000000,28.3448,28.8177,28.2975,28.7614,2991433.7463832,0
+TWO.US,D,20130306,000000,28.889,28.9371,28.2772,28.4966,2931770.0607411,0
+TWO.US,D,20130307,000000,28.4966,28.6567,28.2496,28.4966,2771503.7363597,0
+TWO.US,D,20130308,000000,28.6759,28.7405,28.4966,28.7074,1548228.2107052,0
+TWO.US,D,20130311,000000,28.8474,29.0444,28.7614,29.0444,2023615.6332642,0
+TWO.US,D,20130312,000000,29.0779,29.4845,29.0444,29.414,2382997.7881675,0
+TWO.US,D,20130313,000000,29.414,29.7017,29.1546,29.6771,1916689.67537,0
+TWO.US,D,20130314,000000,29.7017,30.0081,29.6587,29.92,2464011.5554943,0
+TWO.US,D,20130315,000000,29.9894,30.6677,29.92,30.3319,6191411.5546337,0
+TWO.US,D,20130318,000000,30.2091,30.729,29.92,30.4038,3932858.4728663,0
+TWO.US,D,20130319,000000,29.9673,30.2252,29.4941,29.5485,24481621.599792,0
+TWO.US,D,20130320,000000,29.6771,29.9673,29.4941,29.8986,4260533.1273084,0
+TWO.US,D,20130321,000000,29.8824,30.3319,29.8086,30.0239,3275332.0783747,0
+TWO.US,D,20130322,000000,30.1146,30.3818,30.0397,30.2686,2664434.3450218,0
+TWO.US,D,20130325,000000,30.3601,30.6118,30.0081,30.1146,3431275.8032287,0
+TWO.US,D,20130326,000000,30.1146,30.5831,30.1146,30.5831,4138365.1206341,0
+TWO.US,D,20130327,000000,30.5515,30.5515,30.2506,30.423,3611216.1881459,0
+TWO.US,D,20130328,000000,28.3448,28.6605,27.9539,28.289,9056768.9371324,0
+TWO.US,D,20130401,000000,28.3543,28.3543,27.7084,27.9304,3807897.1883333,0
+TWO.US,D,20130402,000000,28.2243,28.2703,27.7349,27.7834,3236544.0825915,0
+TWO.US,D,20130403,000000,27.5997,27.7834,25.9409,26.9729,5673363.4333151,0
+TWO.US,D,20130404,000000,26.9005,26.9898,26.6066,26.9479,4067580.0358052,0
+TWO.US,D,20130405,000000,26.3821,27.2624,26.0727,27.2194,2866168.1761012,0
+TWO.US,D,20130408,000000,27.3083,27.4116,27.1478,27.1937,1979499.6430001,0
+TWO.US,D,20130409,000000,27.2624,27.2878,26.6947,26.8142,2761223.3416144,0
+TWO.US,D,20130410,000000,26.9729,27.2194,26.8142,27.0115,5484303.7296874,0
+TWO.US,D,20130411,000000,27.1253,27.4421,27.0335,27.2337,2887328.8276592,0
+TWO.US,D,20130412,000000,27.1253,27.1937,26.8142,26.9898,1639648.6595283,0
+TWO.US,D,20130415,000000,26.9005,26.9196,26.051,26.0915,2840352.3336152,0
+TWO.US,D,20130416,000000,26.2528,26.8564,26.2528,26.7833,3413153.1101096,0
+TWO.US,D,20130417,000000,26.59,26.6066,25.8277,26.0051,3127867.8012142,0
+TWO.US,D,20130418,000000,26.0051,26.2284,25.7094,25.9783,2333277.0068152,0
+TWO.US,D,20130419,000000,25.9783,26.3203,25.7788,26.2284,1869227.9027115,0
+TWO.US,D,20130422,000000,26.2039,26.6316,25.957,26.4703,1584770.5341108,0
+TWO.US,D,20130423,000000,26.5423,26.6588,26.2039,26.3203,2178679.7055764,0
+TWO.US,D,20130424,000000,26.5253,26.59,26.2961,26.3821,1608486.0428509,0
+TWO.US,D,20130425,000000,26.5423,26.6786,26.159,26.2039,3343656.4767453,0
+TWO.US,D,20130426,000000,26.2039,26.4703,26.051,26.4703,2272392.0956297,0
+TWO.US,D,20130429,000000,26.4981,26.9729,26.3821,26.7697,1939769.9399784,0
+TWO.US,D,20130430,000000,26.8142,26.9729,26.6947,26.884,1362631.866792,0
+TWO.US,D,20130501,000000,26.9005,26.9196,26.4339,26.4339,2037123.6887444,0
+TWO.US,D,20130502,000000,26.4981,26.8564,26.4534,26.7833,1102903.8391464,0
+TWO.US,D,20130503,000000,26.4089,26.5253,25.8277,25.9165,4257828.0324398,0
+TWO.US,D,20130506,000000,26.0051,26.116,25.6689,25.8677,3539980.662427,0
+TWO.US,D,20130507,000000,25.957,26.116,25.7365,26.0051,1813067.3135632,0
+TWO.US,D,20130508,000000,26.7484,27.7974,26.7484,27.686,5749379.3480339,0
+TWO.US,D,20130509,000000,27.5715,27.6141,27.3083,27.3767,2367714.0974199,0
+TWO.US,D,20130510,000000,27.348,27.4858,26.8142,27.1478,1929223.9075843,0
+TWO.US,D,20130513,000000,27.2194,27.2194,26.4981,26.6316,2341253.2126926,0
+TWO.US,D,20130514,000000,26.5423,26.8564,26.3601,26.6786,1929266.0938913,0
+TWO.US,D,20130515,000000,26.6066,26.6066,25.9165,26.3821,2756039.5970863,0
+TWO.US,D,20130516,000000,26.3821,26.7697,26.1833,26.59,1379209.1802289,0
+TWO.US,D,20130517,000000,26.6786,26.9005,26.5423,26.7484,1412266.0981727,0
+TWO.US,D,20130520,000000,26.6588,26.8142,26.1425,26.2039,1740384.9336013,0
+TWO.US,D,20130521,000000,26.1833,26.2528,25.688,25.9409,3088089.3798121,0
+TWO.US,D,20130522,000000,26.159,26.7833,26.0051,26.0915,5323704.8139052,0
+TWO.US,D,20130523,000000,25.7788,26.159,24.4789,26.051,3629954.8013467,0
+TWO.US,D,20130524,000000,26.116,26.116,25.5102,25.7788,1947841.4052586,0
+TWO.US,D,20130528,000000,25.889,26.1425,24.4789,25.0363,5272756.2749362,0
+TWO.US,D,20130529,000000,24.5692,25.3566,24.2511,25.1953,5342422.1978676,0
+TWO.US,D,20130530,000000,25.3334,25.5102,24.948,2.51093,1865648.8708652,0
+TWO.US,D,20130531,000000,25.1384,25.3959,24.7356,24.7563,2401341.7552709,0
+TWO.US,D,20130603,000000,24.6989,24.8833,24.01,24.2106,3812816.6560615,0
+TWO.US,D,20130604,000000,24.1173,25.2861,24.1173,25.0631,4458877.3566679,0
+TWO.US,D,20130605,000000,24.9744,25.2398,24.5938,24.6828,2559757.0533721,0
+TWO.US,D,20130606,000000,24.6144,24.948,24.3414,24.6989,5012451.2474797,0
+TWO.US,D,20130607,000000,24.8165,24.9043,24.3028,24.635,2505195.7335113,0
+TWO.US,D,20130610,000000,24.6144,24.6989,24.3234,24.4789,2029060.6607256,0
+TWO.US,D,20130611,000000,24.2782,24.3414,23.8524,23.9854,3551262.9139194,0
+TWO.US,D,20130612,000000,24.01,24.01,23.2466,23.6265,4569030.1587878,0
+TWO.US,D,20130613,000000,23.288,24.6989,23.1793,24.499,3096348.0978612,0
+TWO.US,D,20130614,000000,24.5938,2.51093,24.4789,24.7959,3150344.6655485,0
+TWO.US,D,20130617,000000,24.9282,25.1284,24.0303,24.1455,2785618.7303205,0
+TWO.US,D,20130618,000000,24.1173,25.0134,23.7393,24.9744,3573326.6246156,0
+TWO.US,D,20130619,000000,25.0363,25.1542,23.9571,24.1654,3702758.2968349,0
+TWO.US,D,20130620,000000,23.9571,24.01,23.5599,23.7594,4472678.8111086,0
+TWO.US,D,20130621,000000,23.9222,24.3028,23.6265,24.3028,5684444.8235526,0
+TWO.US,D,20130624,000000,23.9398,23.9398,22.662,23.2197,7629797.7810414,0
+TWO.US,D,20130625,000000,23.2679,23.5129,22.9754,23.1793,5354884.0329358,0
+TWO.US,D,20130626,000000,23.4325,23.8524,23.3633,23.7297,4453227.9297451,0
+TWO.US,D,20130627,000000,23.7297,24.5666,23.7297,24.3117,3428340.7249453,0
+TWO.US,D,20130628,000000,24.2404,24.2636,23.6654,23.7095,13814410.536015,0
+TWO.US,D,20130701,000000,23.8245,24.1709,23.7789,23.8697,1891858.2707692,0
+TWO.US,D,20130702,000000,23.8943,24.1258,23.6878,23.7569,1914819.8693787,0
+TWO.US,D,20130703,000000,23.5948,23.7095,23.1793,23.6386,1656771.6732582,0
+TWO.US,D,20130705,000000,23.5478,23.5478,21.9727,22.8056,5122765.7184148,0
+TWO.US,D,20130708,000000,22.2298,23.2925,22.0212,23.0602,3480844.4417064,0
+TWO.US,D,20130709,000000,22.9916,23.2925,22.8295,22.8769,3014045.3347301,0
+TWO.US,D,20130710,000000,22.9496,23.108,22.5029,22.6241,1812159.3553701,0
+TWO.US,D,20130711,000000,22.8993,23.5948,22.8993,23.3832,2996881.2233722,0
+TWO.US,D,20130712,000000,23.4548,23.5948,23.2487,23.4795,1248467.8273067,0
+TWO.US,D,20130715,000000,23.4795,23.6386,23.3832,23.5236,1074777.0035497,0
+TWO.US,D,20130716,000000,23.5691,23.6654,23.2002,23.4104,2018678.4745043,0
+TWO.US,D,20130717,000000,23.4325,23.7095,23.3391,23.5236,1920406.6972654,0
+TWO.US,D,20130718,000000,23.5948,23.6878,23.3633,23.4104,1793576.96759,0
+TWO.US,D,20130719,000000,23.3832,23.4795,23.2679,23.4104,1023825.7428835,0
+TWO.US,D,20130722,000000,23.2487,23.4325,23.1547,23.2679,2210659.6479295,0
+TWO.US,D,20130723,000000,23.3633,23.6878,23.1793,23.4104,2278385.2729116,0
+TWO.US,D,20130724,000000,23.2487,23.2925,22.5981,23.0855,4046290.9201383,0
+TWO.US,D,20130725,000000,22.9916,23.2002,22.8552,23.0602,1603850.1759734,0
+TWO.US,D,20130726,000000,22.9496,23.3633,22.9232,23.3391,1101740.5857539,0
+TWO.US,D,20130729,000000,23.2487,23.5478,23.2487,23.2679,1199402.9749849,0
+TWO.US,D,20130730,000000,23.4325,23.8943,23.3633,23.7095,1474141.434977,0
+TWO.US,D,20130731,000000,23.5691,23.6878,22.8552,23.2002,2761266.88877,0
+TWO.US,D,20130801,000000,23.317,23.4104,22.9658,23.0602,1422194.8496369,0
+TWO.US,D,20130802,000000,23.108,23.2487,22.9658,23.1547,1103833.2987475,0
+TWO.US,D,20130805,000000,22.9916,23.0602,22.7865,22.9232,1751439.651206,0
+TWO.US,D,20130806,000000,22.8056,23.2215,22.6657,23.1793,2752827.994365,0
+TWO.US,D,20130807,000000,22.6921,22.7182,22.1604,22.3666,3796577.6495889,0
+TWO.US,D,20130808,000000,22.321,22.8552,22.2986,22.7865,1900136.0406988,0
+TWO.US,D,20130809,000000,22.6921,22.9232,22.6657,22.7347,1268755.0862265,0
+TWO.US,D,20130812,000000,22.7182,23.018,22.6657,22.6921,1457032.5740727,0
+TWO.US,D,20130813,000000,22.5742,22.6921,22.321,22.3438,1961637.6884746,0
+TWO.US,D,20130814,000000,22.2725,22.3666,22.0444,22.253,1810715.4949941,0
+TWO.US,D,20130815,000000,21.9727,22.0898,21.5123,21.9069,2483658.3990577,0
+TWO.US,D,20130816,000000,21.8816,21.8816,21.3962,21.3962,3089911.0117625,0
+TWO.US,D,20130819,000000,21.3962,21.4899,20.7025,20.9576,4280911.0187456,0
+TWO.US,D,20130820,000000,20.9576,21.9069,20.9576,21.8121,3267121.2621967,0
+TWO.US,D,20130821,000000,21.8816,21.9275,21.5123,21.5814,3865504.6317246,0
+TWO.US,D,20130822,000000,21.742,22.1604,21.6509,21.9521,1668727.0004736,0
+TWO.US,D,20130823,000000,22.0898,22.4349,22.0212,22.3438,1778583.4097663,0
+TWO.US,D,20130826,000000,22.3912,22.4613,22.0671,22.1836,1569906.5290748,0
+TWO.US,D,20130827,000000,22.0212,22.2725,21.9521,21.9727,3326161.679175,0
+TWO.US,D,20130828,000000,21.9521,21.9981,21.7221,21.742,1979773.7179103,0
+TWO.US,D,20130829,000000,21.7651,22.2725,21.7221,22.1127,1716631.59327,0
+TWO.US,D,20130830,000000,22.0212,22.2045,21.9727,21.9981,1686420.7541109,0
+TWO.US,D,20130903,000000,21.9959,22.0212,21.5215,21.8066,2028835.0320259,0
+TWO.US,D,20130904,000000,21.7585,22.4235,21.7343,22.1862,3158446.6138376,0
+TWO.US,D,20130905,000000,22.0929,22.2824,21.9017,22.2108,2083000.6171107,0
+TWO.US,D,20130906,000000,22.3912,22.5558,22.2986,22.4132,1269560.9807738,0
+TWO.US,D,20130909,000000,22.5029,22.5558,22.2298,22.4845,1476289.9427637,0
+TWO.US,D,20130910,000000,22.4746,22.4746,21.9959,22.141,1665310.1817817,0
+TWO.US,D,20130911,000000,22.1836,22.5029,22.0898,22.4845,2122145.6995693,0
+TWO.US,D,20130912,000000,22.4845,22.6241,22.253,22.253,1416413.1482292,0
+TWO.US,D,20130913,000000,22.2566,22.5202,22.2339,22.3534,996827.32295498,0
+TWO.US,D,20130916,000000,22.8769,22.8993,22.5742,22.6657,2032958.1311468,0
+TWO.US,D,20130917,000000,22.6638,22.8552,22.5462,22.6168,1298644.220774,0
+TWO.US,D,20130918,000000,22.5671,23.6143,22.5202,23.5919,3640075.7046346,0
+TWO.US,D,20130919,000000,23.6386,23.6654,23.018,23.2679,2277023.335622,0
+TWO.US,D,20130920,000000,23.2083,23.2564,22.7843,22.8769,3410514.4246533,0
+TWO.US,D,20130923,000000,22.8993,23.2811,22.8295,22.8552,1752117.3538142,0
+TWO.US,D,20130924,000000,22.8769,22.9974,22.6848,22.7127,2163803.9972424,0
+TWO.US,D,20130925,000000,22.7127,23.1639,22.7127,22.9728,2267716.2198031,0
+TWO.US,D,20130926,000000,23.0933,23.4034,23.0202,23.1884,3076287.8284898,0
+TWO.US,D,20130927,000000,23.2083,23.3755,23.1371,23.3079,3011356.5700449,0
+TWO.US,D,20130930,000000,23.2083,23.3321,22.9728,23.1157,3285080.1091434,0
+TWO.US,D,20131001,000000,23.0445,23.3513,22.8993,23.3513,1624496.9710959,0
+TWO.US,D,20131002,000000,23.2083,23.3755,23.1371,23.3079,2348208.782112,0
+TWO.US,D,20131003,000000,23.2083,23.3321,22.7843,22.9728,2462394.0508355,0
+TWO.US,D,20131004,000000,22.8993,22.9258,22.7347,22.8552,1365096.6357959,0
+TWO.US,D,20131007,000000,22.6638,22.9728,22.6638,22.8769,1143510.473013,0
+TWO.US,D,20131008,000000,22.8027,22.8993,22.4944,22.5462,1485161.0426876,0
+TWO.US,D,20131009,000000,22.5202,22.6638,22.2339,22.3534,2063848.0337628,0
+TWO.US,D,20131010,000000,22.4944,22.7347,22.4944,22.5671,1246776.8368231,0
+TWO.US,D,20131011,000000,22.6168,22.6848,22.4746,22.6168,741864.71497454,0
+TWO.US,D,20131014,000000,22.5462,22.6848,22.4011,22.4235,1192538.5824223,0
+TWO.US,D,20131015,000000,22.4235,22.4746,22.2108,22.2108,1337050.0902673,0
+TWO.US,D,20131016,000000,22.3284,22.5671,22.1149,22.4235,3391083.683849,0
+TWO.US,D,20131017,000000,22.4746,22.9496,22.4488,22.8295,2264772.704258,0
+TWO.US,D,20131018,000000,22.8993,22.9974,22.6848,22.8552,2727142.2490062,0
+TWO.US,D,20131021,000000,22.8552,22.9728,22.7843,22.9258,1370160.6256463,0
+TWO.US,D,20131022,000000,23.1639,23.3321,23.0933,23.1884,2601961.5956774,0
+TWO.US,D,20131023,000000,23.3079,23.543,23.1371,23.3079,2169281.140731,0
+TWO.US,D,20131024,000000,23.3321,23.3513,23.1884,23.2811,1159664.0181925,0
+TWO.US,D,20131025,000000,23.2344,23.3079,22.9974,23.1157,1468341.4981979,0
+TWO.US,D,20131028,000000,23.1639,23.2083,22.9496,23.0933,1159598.9696289,0
+TWO.US,D,20131029,000000,22.9974,22.9974,22.3761,22.591,3075645.7801153,0
+TWO.US,D,20131030,000000,22.5462,22.6388,22.3534,22.3761,1490541.8380945,0
+TWO.US,D,20131031,000000,22.4011,22.4746,22.0693,22.2108,1952226.3316523,0
+TWO.US,D,20131101,000000,22.2108,22.3051,21.8772,22.1862,1150220.5453429,0
+TWO.US,D,20131104,000000,22.3284,22.3761,21.781,22.1634,1950277.0521021,0
+TWO.US,D,20131105,000000,22.1149,22.141,21.8522,21.9227,1499229.2234561,0
+TWO.US,D,20131106,000000,21.8522,22.8769,21.8522,22.5462,3905876.3831209,0
+TWO.US,D,20131107,000000,22.8027,22.9728,22.591,22.9496,2312798.1404111,0
+TWO.US,D,20131108,000000,22.7347,22.7556,22.1862,22.3284,2332407.6967226,0
+TWO.US,D,20131111,000000,22.2566,22.2566,21.9959,22.2108,1556142.0897164,0
+TWO.US,D,20131112,000000,22.0929,22.2566,21.9017,21.9727,1268806.5263039,0
+TWO.US,D,20131113,000000,21.9227,22.3284,21.8772,22.3284,1237026.0843571,0
+TWO.US,D,20131114,000000,22.4746,22.8027,22.3761,22.6848,1141269.155351,0
+TWO.US,D,20131115,000000,22.6848,22.8027,22.4488,22.4746,840297.34451921,0
+TWO.US,D,20131118,000000,22.4944,22.5462,22.0693,22.141,1266914.6745652,0
+TWO.US,D,20131119,000000,22.1862,22.1862,21.7343,21.8066,1818442.9377455,0
+TWO.US,D,20131120,000000,21.8522,22.141,21.781,21.8772,1089030.531899,0
+TWO.US,D,20131121,000000,21.8066,22.141,21.7585,21.9959,1551757.1633227,0
+TWO.US,D,20131122,000000,22.0212,22.0444,21.7585,21.8313,1296513.4040193,0
+TWO.US,D,20131125,000000,21.8066,22.0212,21.6879,22.0212,1297457.8329551,0
+TWO.US,D,20131126,000000,21.9502,21.9502,21.5681,21.7585,1419077.689809,0
+TWO.US,D,20131127,000000,21.781,22.141,21.6398,22.1149,1547487.6368912,0
+TWO.US,D,20131129,000000,22.141,22.2108,22.0212,22.0212,698173.85381652,0
+TWO.US,D,20131202,000000,21.9959,21.9959,21.5902,21.7343,1918399.1733948,0
+TWO.US,D,20131203,000000,21.6615,21.7343,21.5902,21.6398,1377722.0448671,0
+TWO.US,D,20131204,000000,21.5215,21.7126,21.3297,21.5681,2252403.679065,0
+TWO.US,D,20131205,000000,21.4257,21.6615,21.3793,21.4257,2071761.3684344,0
+TWO.US,D,20131206,000000,21.4257,21.5215,21.2812,21.4017,1630790.0794116,0
+TWO.US,D,20131209,000000,21.3297,21.9727,21.3297,21.9017,2984099.5888804,0
+TWO.US,D,20131210,000000,21.9017,22.2108,21.8522,22.0929,1502902.1538565,0
+TWO.US,D,20131211,000000,22.0693,22.0693,21.6879,21.7343,1153646.3456357,0
+TWO.US,D,20131212,000000,21.7585,21.781,21.617,21.6879,1036046.9799174,0
+TWO.US,D,20131213,000000,21.6879,21.8066,21.5436,21.6879,848230.81975031,0
+TWO.US,D,20131216,000000,21.617,21.6879,21.4017,21.4257,1679708.7765928,0
+TWO.US,D,20131217,000000,21.4257,21.9959,21.4257,21.8772,1342646.7162638,0
+TWO.US,D,20131218,000000,21.8772,22.2824,21.7126,22.1634,1659981.0986219,0
+TWO.US,D,20131219,000000,22.4944,23.0933,22.3761,22.4944,3707951.8394732,0
+TWO.US,D,20131220,000000,22.591,22.8769,22.4488,22.6168,3469527.8968292,0
+TWO.US,D,20131223,000000,22.7347,23.0445,22.6638,22.6848,2036972.9067183,0
+TWO.US,D,20131224,000000,22.5147,22.7604,22.5147,22.615,1239118.2530114,0
+TWO.US,D,20131226,000000,22.6388,22.8335,22.5885,22.6848,1690492.9574937,0
+TWO.US,D,20131227,000000,22.6388,22.7347,22.3438,22.4423,1031088.864089,0
+TWO.US,D,20131230,000000,22.3938,22.5885,22.3691,22.5646,1535796.0421367,0
+TWO.US,D,20131231,000000,22.662,22.9541,22.615,22.7127,1426998.9174026,0
+TWO.US,D,20140102,000000,22.8335,23.2957,22.7127,23.1521,2107770.5113543,0
+TWO.US,D,20140103,000000,23.274,23.7393,23.274,23.4696,2279041.7462814,0
+TWO.US,D,20140106,000000,23.4938,23.5676,23.3491,23.4222,1769617.5947791,0
+TWO.US,D,20140107,000000,23.3707,23.5184,23.3248,23.4464,2267343.075114,0
+TWO.US,D,20140108,000000,23.4222,23.5184,23.2957,23.4696,1388589.2375333,0
+TWO.US,D,20140109,000000,23.543,23.5676,23.2517,23.4464,1104100.0250752,0
+TWO.US,D,20140110,000000,23.6386,23.8623,23.4222,23.8623,2299263.4122981,0
+TWO.US,D,20140113,000000,23.7884,24.2782,23.6386,24.2033,2138088.585384,0
+TWO.US,D,20140114,000000,24.1585,24.2257,24.0303,24.1327,1118660.8330408,0
+TWO.US,D,20140115,000000,24.1074,24.1786,24.01,24.1074,1371133.0880635,0
+TWO.US,D,20140116,000000,24.0828,24.1327,23.8369,23.9854,1284214.0542751,0
+TWO.US,D,20140117,000000,23.9329,24.01,23.8131,24.01,1019960.9328289,0
+TWO.US,D,20140121,000000,24.01,24.2257,23.9571,24.1327,1259231.0511391,0
+TWO.US,D,20140122,000000,24.1585,24.2257,23.9854,24.2257,895911.96120481,0
+TWO.US,D,20140123,000000,24.2511,24.4491,24.2033,24.3785,1984254.4480462,0
+TWO.US,D,20140124,000000,24.4215,24.4215,23.6386,23.7616,3121568.1608252,0
+TWO.US,D,20140127,000000,23.8131,24.0303,23.6165,23.888,1002539.3489138,0
+TWO.US,D,20140128,000000,23.9329,24.1585,23.888,24.01,1023238.4006231,0
+TWO.US,D,20140129,000000,23.9854,24.01,23.8131,24.01,826594.41551789,0
+TWO.US,D,20140130,000000,24.0828,24.1786,23.9329,24.0578,1122789.1033864,0
+TWO.US,D,20140131,000000,24.01,24.1786,24.01,24.0578,1356213.8325739,0
+TWO.US,D,20140203,000000,24.1074,24.1786,23.8131,23.9123,1129618.3860547,0
+TWO.US,D,20140204,000000,23.9571,24.01,23.7616,23.8369,1308592.0241188,0
+TWO.US,D,20140205,000000,23.7884,23.9571,23.5919,23.9571,1600313.330434,0
+TWO.US,D,20140206,000000,24.1074,24.3028,23.8131,24.0303,2120292.4959312,0
+TWO.US,D,20140207,000000,24.1786,24.4491,23.9571,24.2033,2056277.0886016,0
+TWO.US,D,20140210,000000,24.2511,24.7147,24.2257,24.7147,2831836.1430091,0
+TWO.US,D,20140211,000000,24.7147,24.793,24.5469,24.6692,1759406.8754827,0
+TWO.US,D,20140212,000000,24.6423,24.8165,24.351,24.4215,1435480.8146238,0
+TWO.US,D,20140213,000000,24.3785,24.6692,24.351,24.5469,988528.05161732,0
+TWO.US,D,20140214,000000,24.5938,24.8165,24.4965,24.4965,896693.63264684,0
+TWO.US,D,20140218,000000,24.4965,25.0866,24.4491,24.7147,2358884.095124,0
+TWO.US,D,20140219,000000,24.793,24.9355,24.3785,24.4491,1856297.9357211,0
+TWO.US,D,20140220,000000,24.4215,24.5743,24.351,24.4737,1312920.3392102,0
+TWO.US,D,20140221,000000,24.6423,24.7433,24.4737,24.6423,3010071.3846171,0
+TWO.US,D,20140224,000000,25.2812,25.3279,24.8419,24.9671,2809003.0085083,0
+TWO.US,D,20140225,000000,25.0112,25.1097,24.8419,24.9671,1673070.8292392,0
+TWO.US,D,20140226,000000,25.0112,25.2812,24.9671,25.1824,2118061.7928884,0
+TWO.US,D,20140227,000000,25.2519,25.307,24.9124,25.2812,2600626.3310205,0
+TWO.US,D,20140228,000000,25.3279,25.4243,25.034,25.4011,1852273.3620396,0
+TWO.US,D,20140303,000000,25.4011,25.8222,25.2812,25.5987,1787890.2534153,0
+TWO.US,D,20140304,000000,25.7442,25.7927,25.4555,25.5987,2116301.943465,0
+TWO.US,D,20140305,000000,25.623,25.8222,25.4973,25.6987,1726565.7881286,0
+TWO.US,D,20140306,000000,25.6987,25.8648,25.623,25.645,866679.02785738,0
+TWO.US,D,20140307,000000,25.645,25.674,25.0112,25.2317,3932834.5219307,0
+TWO.US,D,20140310,000000,25.3566,25.5495,25.307,25.4243,1019638.6838779,0
+TWO.US,D,20140311,000000,25.5495,25.5987,25.3279,25.4555,794608.48543085,0
+TWO.US,D,20140312,000000,25.4243,25.7685,25.3279,25.7442,1237747.8784603,0
+TWO.US,D,20140313,000000,25.7927,26.1131,25.7685,25.9198,1282350.5081875,0
+TWO.US,D,20140314,000000,25.9198,26.1858,25.8439,25.8648,1061080.8787915,0
+TWO.US,D,20140317,000000,25.9646,26.0643,25.8648,26.0158,874410.00881518,0
+TWO.US,D,20140318,000000,26.0863,26.159,25.8648,25.889,1506262.3612463,0
+TWO.US,D,20140319,000000,25.9463,25.9886,25.3279,25.3801,1354837.7424587,0
+TWO.US,D,20140320,000000,25.3566,25.5745,25.1097,25.5278,1090307.2800657,0
+TWO.US,D,20140321,000000,25.5745,25.9463,25.4973,25.7203,2169238.9544241,0
+TWO.US,D,20140324,000000,25.674,25.7442,25.3566,25.4243,1056696.768907,0
+TWO.US,D,20140325,000000,25.4973,25.623,25.3566,25.4243,1503495.4838509,0
+TWO.US,D,20140326,000000,25.4742,25.5495,25.1824,25.2317,1579147.7798209,0
+TWO.US,D,20140327,000000,25.2519,25.4837,25.131,25.3566,1158557.3761022,0
+TWO.US,D,20140328,000000,25.3566,25.6556,25.3566,25.6097,951915.23625366,0
+TWO.US,D,20140331,000000,25.6556,25.7847,25.4837,25.7339,660367.57422121,0
+TWO.US,D,20140401,000000,25.7579,26.0863,25.4837,25.8567,1184343.0077488,0
+TWO.US,D,20140402,000000,25.8115,25.957,25.7067,25.8868,642076.4080438,0
+TWO.US,D,20140403,000000,25.8868,25.9378,25.6341,25.8386,912734.22739173,0
+TWO.US,D,20140404,000000,25.8567,26.1069,25.8115,25.8115,1046631.9325818,0
+TWO.US,D,20140407,000000,25.8115,26.1858,25.6341,26.008,1184063.2172745,0
+TWO.US,D,20140408,000000,25.9863,26.2362,25.9863,26.0592,1843563.6587609,0
+TWO.US,D,20140409,000000,26.0592,26.2362,25.8868,26.1373,1101365.263707,0
+TWO.US,D,20140410,000000,26.1373,26.4118,25.957,26.0371,1368051.5824693,0
+TWO.US,D,20140411,000000,26.0371,26.2362,25.8868,25.9378,973669.21780601,0
+TWO.US,D,20140414,000000,25.9863,26.159,25.7579,25.957,778156.64223577,0
+TWO.US,D,20140415,000000,26.008,26.159,25.588,25.6341,3880322.3679079,0
+TWO.US,D,20140416,000000,25.7579,25.7579,25.4301,25.508,2596802.8907638,0
+TWO.US,D,20140417,000000,25.6097,25.6097,25.2519,25.508,2527712.8789646,0
+TWO.US,D,20140421,000000,25.6556,25.7067,25.4837,25.6341,2468990.6283913,0
+TWO.US,D,20140422,000000,25.688,25.7579,25.5565,25.7579,3232860.8097415,0
+TWO.US,D,20140423,000000,25.8567,25.8868,25.688,25.8115,880607.0412189,0
+TWO.US,D,20140424,000000,25.8567,25.8567,25.4301,25.6341,1954046.0584146,0
+TWO.US,D,20140425,000000,25.688,25.7579,25.5565,25.588,1614685.5247821,0
+TWO.US,D,20140428,000000,25.6556,25.8567,25.6097,25.8115,879874.90466629,0
+TWO.US,D,20140429,000000,25.8567,25.8567,25.5565,25.6341,667902.04863961,0
+TWO.US,D,20140430,000000,25.588,26.0592,25.588,26.0592,1498188.1742688,0
+TWO.US,D,20140501,000000,26.0863,26.2362,25.9378,26.0592,985019.2395593,0
+TWO.US,D,20140502,000000,26.0371,26.0592,25.8567,25.9378,1080159.9763145,0
+TWO.US,D,20140505,000000,25.957,26.0371,25.8567,26.008,462812.09271648,0
+TWO.US,D,20140506,000000,25.9863,26.008,25.8567,25.9085,700293.51161266,0
+TWO.US,D,20140507,000000,25.957,26.3857,25.8567,26.3388,2472108.3325587,0
+TWO.US,D,20140508,000000,26.008,26.159,25.6556,25.7847,2483118.9586685,0
+TWO.US,D,20140509,000000,25.688,25.8567,25.6556,25.8386,1340707.7791633,0
+TWO.US,D,20140512,000000,25.8115,25.9085,25.4837,25.688,1622307.3656813,0
+TWO.US,D,20140513,000000,25.688,25.7579,25.5565,25.6097,1436788.3179691,0
+TWO.US,D,20140514,000000,25.6097,25.688,25.5363,25.6341,1162460.5620877,0
+TWO.US,D,20140515,000000,25.6097,25.7067,25.508,25.7067,906388.5903197,0
+TWO.US,D,20140516,000000,25.7067,25.8868,25.6097,25.7339,1582945.9082936,0
+TWO.US,D,20140519,000000,25.8115,26.0592,25.6341,26.0592,1365964.5850397,0
+TWO.US,D,20140520,000000,26.0371,26.0371,25.7067,25.8868,1522271.3843034,0
+TWO.US,D,20140521,000000,25.9085,26.1069,25.8868,26.008,1281678.2489738,0
+TWO.US,D,20140522,000000,26.0371,26.2362,26.008,26.1373,1033737.0754855,0
+TWO.US,D,20140523,000000,26.1858,26.4364,26.1858,26.3601,855839.32433312,0
+TWO.US,D,20140527,000000,26.4875,26.6087,26.4364,26.4875,986563.80273252,0
+TWO.US,D,20140528,000000,26.5654,26.59,26.1373,26.2071,1649439.6931131,0
+TWO.US,D,20140529,000000,26.3119,26.3601,26.008,26.008,1696286.6343692,0
+TWO.US,D,20140530,000000,25.9863,26.4875,25.8567,26.4364,2542662.8896328,0
+TWO.US,D,20140602,000000,26.4648,26.4648,26.0592,26.1373,1147610.9820469,0
+TWO.US,D,20140603,000000,26.1373,26.159,25.7339,25.8115,1917192.6450165,0
+TWO.US,D,20140604,000000,25.8115,26.1858,25.7579,26.1373,1452005.5993045,0
+TWO.US,D,20140605,000000,26.0863,26.3119,26.0592,26.3119,888794.45080075,0
+TWO.US,D,20140606,000000,26.3857,26.5393,26.3388,26.5393,900571.23467836,0
+TWO.US,D,20140609,000000,26.5393,26.8142,26.5147,26.6087,1710368.1514541,0
+TWO.US,D,20140610,000000,26.6087,26.6786,26.5147,26.5654,749646.59167037,0
+TWO.US,D,20140611,000000,26.5654,26.59,26.2362,26.3601,885890.39986535,0
+TWO.US,D,20140612,000000,26.3601,26.4364,26.2362,26.3857,580140.10522173,0
+TWO.US,D,20140613,000000,26.3601,26.7083,26.2362,26.5654,1365077.3117456,0
+TWO.US,D,20140616,000000,26.5654,26.6675,26.5393,26.59,788265.84222577,0
+TWO.US,D,20140617,000000,26.5654,26.6087,26.3388,26.4364,872011.37705383,0
+TWO.US,D,20140618,000000,26.4875,26.59,26.3388,26.4364,1035810.1922592,0
+TWO.US,D,20140619,000000,26.4364,26.4875,26.3119,26.4648,670487.66100007,0
+TWO.US,D,20140620,000000,26.4875,26.5147,26.2071,26.2071,1590603.9477658,0
+TWO.US,D,20140623,000000,26.2876,26.6675,26.2605,26.3601,1758419.171561,0
+TWO.US,D,20140624,000000,26.4648,26.5654,26.3857,26.4648,1073587.3496942,0
+TWO.US,D,20140625,000000,26.5147,26.5147,26.2876,26.3601,791174.79221616,0
+TWO.US,D,20140626,000000,26.3601,26.8674,26.2362,26.8142,2806795.1677223,0
+TWO.US,D,20140627,000000,26.8891,27.0893,26.7667,27.0401,2999060.4863376,0
+TWO.US,D,20140630,000000,27.0699,27.2257,26.8891,26.9637,1767941.0292906,0
+TWO.US,D,20140701,000000,27.0401,27.0699,26.5786,26.7337,1781700.0252546,0
+TWO.US,D,20140702,000000,26.7002,26.7002,26.4258,26.6588,1576169.4265513,0
+TWO.US,D,20140703,000000,26.4703,26.5786,26.2931,26.3203,1099285.0705205,0
+TWO.US,D,20140707,000000,26.3203,26.4703,26.2931,26.4478,919898.550988,0
+TWO.US,D,20140708,000000,26.4258,26.6588,26.3928,26.6588,1102930.5117791,0
+TWO.US,D,20140709,000000,26.6253,26.6588,26.4258,26.5786,857553.44924325,0
+TWO.US,D,20140710,000000,26.5478,26.8586,26.5478,26.7807,1693526.8333866,0
+TWO.US,D,20140711,000000,26.7807,26.8586,26.6786,26.7337,575761.16656198,0
+TWO.US,D,20140714,000000,26.7337,26.834,26.7337,26.7337,1155402.9290225,0
+TWO.US,D,20140715,000000,26.7337,26.8586,26.5786,26.834,1744862.1255308,0
+TWO.US,D,20140716,000000,26.834,26.9898,26.8057,26.9898,953391.48482661,0
+TWO.US,D,20140717,000000,26.9898,27.0401,26.8891,26.9637,619351.86926225,0
+TWO.US,D,20140718,000000,27.0115,27.1426,26.9057,27.0401,664712.49166568,0
+TWO.US,D,20140721,000000,27.0115,27.0893,26.9335,26.9637,496913.0537144,0
+TWO.US,D,20140722,000000,27.0699,27.1426,26.834,26.9637,850477.85297641,0
+TWO.US,D,20140723,000000,27.0115,27.0699,26.8586,26.9335,658984.67986294,0
+TWO.US,D,20140724,000000,26.9057,27.0115,26.7337,26.759,568041.88890225,0
+TWO.US,D,20140725,000000,26.7807,26.8057,26.6253,26.7337,871502.96401283,0
+TWO.US,D,20140728,000000,26.759,26.8891,26.7337,26.834,844799.03172366,0
+TWO.US,D,20140729,000000,26.9057,26.9057,26.7002,26.759,614262.02328825,0
+TWO.US,D,20140730,000000,26.7337,26.834,26.5004,26.6253,877978.97038176,0
+TWO.US,D,20140731,000000,26.5478,26.5786,26.2424,26.3203,914552.86547517,0
+TWO.US,D,20140801,000000,26.3471,26.6786,26.3203,26.4478,824531.09685424,0
+TWO.US,D,20140804,000000,26.3684,26.5478,26.3203,26.3203,646318.1731636,0
+TWO.US,D,20140805,000000,26.2931,26.4478,26.008,26.0643,1422890.243277,0
+TWO.US,D,20140806,000000,26.0863,26.4703,26.008,26.4703,1032266.5424767,0
+TWO.US,D,20140807,000000,26.6253,26.9335,26.5004,26.6588,1438571.5739886,0
+TWO.US,D,20140808,000000,26.6786,26.7807,26.5786,26.6786,854847.53786558,0
+TWO.US,D,20140811,000000,26.6588,26.9335,26.6253,26.9057,928451.48450671,0
+TWO.US,D,20140812,000000,26.9335,26.9335,26.7807,26.834,746528.07099394,0
+TWO.US,D,20140813,000000,26.8891,26.8891,26.7002,26.834,641221.79511625,0
+TWO.US,D,20140814,000000,26.8586,26.9057,26.8057,26.8891,595034.04892719,0
+TWO.US,D,20140815,000000,26.834,27.2257,26.834,27.0893,884321.34141713,0
+TWO.US,D,20140818,000000,27.1426,27.1937,27.0115,27.0893,809746.83754681,0
+TWO.US,D,20140819,000000,27.1426,27.1673,26.9057,26.9057,836278.7585716,0
+TWO.US,D,20140820,000000,26.9057,27.0401,26.834,27.0115,1630315.9597556,0
+TWO.US,D,20140821,000000,27.0401,27.2257,27.0115,27.1143,545921.83907357,0
+TWO.US,D,20140822,000000,27.1426,27.2257,27.0115,27.0401,358896.3319493,0
+TWO.US,D,20140825,000000,27.0893,27.2995,27.0401,27.2422,801764.64393548,0
+TWO.US,D,20140826,000000,27.2995,27.348,27.1426,27.2422,643013.76056692,0
+TWO.US,D,20140827,000000,27.2738,27.3939,27.1426,27.3164,499014.74830888,0
+TWO.US,D,20140828,000000,27.2738,27.3939,27.1937,27.3767,459793.45832807,0
+TWO.US,D,20140829,000000,27.423,27.5769,27.2738,27.5769,648698.29738384,0
+TWO.US,D,20140902,000000,27.6317,27.6317,26.9057,27.0401,1471972.5144612,0
+TWO.US,D,20140903,000000,27.1426,27.2257,26.9898,27.0893,930850.38843779,0
+TWO.US,D,20140904,000000,27.0893,27.2422,26.9335,27.1426,621365.10869702,0
+TWO.US,D,20140905,000000,27.2257,27.3767,27.0699,27.348,595562.87469734,0
+TWO.US,D,20140908,000000,27.3767,27.3939,27.2257,27.3164,452492.50553128,0
+TWO.US,D,20140909,000000,27.3164,27.3939,27.1937,27.2257,433634.95416208,0
+TWO.US,D,20140910,000000,27.1673,27.1937,26.9898,27.0699,527827.99594475,0
+TWO.US,D,20140911,000000,27.0699,27.2738,27.0115,27.2738,575438.64544124,0
+TWO.US,D,20140912,000000,27.1937,27.2257,26.6786,26.6786,1320319.0009373,0
+TWO.US,D,20140915,000000,26.7002,26.7337,26.3928,26.4478,926642.10019383,0
+TWO.US,D,20140916,000000,26.4703,26.5478,26.1874,26.5004,1107149.4146422,0
+TWO.US,D,20140917,000000,26.6032,26.6786,26.3471,26.3684,933496.966816,0
+TWO.US,D,20140918,000000,26.4258,26.5004,26.14,26.3203,1254345.060287,0
+TWO.US,D,20140919,000000,26.3928,26.5004,26.2692,26.4258,1478806.9683541,0
+TWO.US,D,20140922,000000,26.3928,26.4478,26.2424,26.2692,908404.82362142,0
+TWO.US,D,20140923,000000,26.2931,26.3471,26.1638,26.1874,1057116.998958,0
+TWO.US,D,20140924,000000,26.2149,26.3203,26.1131,26.1131,1418520.5583878,0
+TWO.US,D,20140925,000000,26.14,26.2692,26.008,26.0371,1064369.777714,0
+TWO.US,D,20140926,000000,26.1936,26.2476,25.7986,26.2207,1866085.1589298,0
+TWO.US,D,20140929,000000,26.1425,26.2741,25.9305,25.957,1181309.9483652,0
+TWO.US,D,20140930,000000,26.008,26.0888,25.3801,25.5363,2442190.0758508,0
+TWO.US,D,20141001,000000,25.3518,25.957,25.3518,25.957,2043602.4168106,0
+TWO.US,D,20141002,000000,25.6369,25.9812,25.4271,25.6369,3267585.0394032,0
+TWO.US,D,20141003,000000,25.6935,25.717,25.4011,25.6179,2457931.0117316,0
+TWO.US,D,20141006,000000,25.588,25.666,25.508,25.5616,1259167.3634242,0
+TWO.US,D,20141007,000000,25.5616,25.7442,25.508,25.717,1280672.8540201,0
+TWO.US,D,20141008,000000,25.6935,26.1425,25.6369,26.116,1438664.3838639,0
+TWO.US,D,20141009,000000,26.1425,26.3798,25.9812,26.0643,1487075.2123435,0
+TWO.US,D,20141010,000000,26.0888,26.2741,25.8758,25.9033,919717.55812278,0
+TWO.US,D,20141013,000000,25.8758,26.3258,25.8758,25.957,945829.24909655,0
+TWO.US,D,20141014,000000,26.0643,26.3041,25.8277,25.8277,1733794.8881188,0
+TWO.US,D,20141015,000000,25.8277,26.0643,25.5616,25.957,1674494.2768861,0
+TWO.US,D,20141016,000000,25.7986,26.2207,25.6369,26.1668,1158299.903545,0
+TWO.US,D,20141017,000000,26.1936,26.4067,26.116,26.2207,931875.92395087,0
+TWO.US,D,20141020,000000,26.1668,26.5393,26.116,26.4589,873805.79203199,0
+TWO.US,D,20141021,000000,26.6452,26.8285,26.4589,26.7532,926942.57556708,0
+TWO.US,D,20141022,000000,26.8285,26.9313,26.6925,26.6925,783613.64516498,0
+TWO.US,D,20141023,000000,26.7759,26.8534,26.673,26.6925,601522.57510336,0
+TWO.US,D,20141024,000000,26.7759,26.7759,26.5948,26.673,917953.35398378,0
+TWO.US,D,20141027,000000,26.7227,26.8534,26.4839,26.8009,816693.15319564,0
+TWO.US,D,20141028,000000,26.8009,26.9313,26.6925,26.8285,950742.18475116,0
+TWO.US,D,20141029,000000,26.7532,26.884,26.3556,26.4839,1142087.8418752,0
+TWO.US,D,20141030,000000,26.4589,26.7759,26.4339,26.7227,1028442.013541,0
+TWO.US,D,20141031,000000,26.8534,26.8534,26.5948,26.7532,662953.73092112,0
+TWO.US,D,20141103,000000,26.7759,26.9057,26.673,26.9057,1042777.7371463,0
+TWO.US,D,20141104,000000,26.9313,26.9898,26.6452,26.884,1263964.6269468,0
+TWO.US,D,20141105,000000,26.9637,27.0401,26.7227,27.0401,1357160.1666978,0
+TWO.US,D,20141106,000000,26.9898,27.0699,26.5654,26.6452,1230131.7531252,0
+TWO.US,D,20141107,000000,26.673,26.9313,26.5948,26.8534,746865.28927968,0
+TWO.US,D,20141110,000000,26.8285,26.9057,26.6925,26.8534,540876.08459456,0
+TWO.US,D,20141111,000000,26.8534,26.9637,26.7532,26.8534,368334.63357415,0
+TWO.US,D,20141112,000000,26.884,27.0699,26.7759,27.0699,575238.60069546,0
+TWO.US,D,20141113,000000,27.0699,27.3282,27.0115,27.2282,983660.29613657,0
+TWO.US,D,20141114,000000,27.1701,27.3282,27.0699,27.1701,758828.23724726,0
+TWO.US,D,20141117,000000,27.0699,27.2,27.0115,27.1452,633821.50037088,0
+TWO.US,D,20141118,000000,27.2797,27.3282,27.1165,27.2452,548367.01185742,0
+TWO.US,D,20141119,000000,27.2,27.3282,27.1452,27.2452,676146.61386312,0
+TWO.US,D,20141120,000000,27.2452,27.4027,27.1701,27.3282,855934.58373587,0
+TWO.US,D,20141121,000000,27.463,27.463,27.2797,27.3568,657154.61065119,0
+TWO.US,D,20141124,000000,27.3282,27.5659,27.3282,27.5171,1372971.8667063,0
+TWO.US,D,20141125,000000,27.5171,27.6746,27.463,27.6206,704121.85092447,0
+TWO.US,D,20141126,000000,27.5971,27.7283,27.5171,27.7283,676910.32210347,0
+TWO.US,D,20141128,000000,27.7283,27.8036,27.649,27.7511,394436.79860768,0
+TWO.US,D,20141201,000000,27.7004,27.7004,27.4027,27.463,1100546.8493525,0
+TWO.US,D,20141202,000000,27.4391,27.5659,27.3083,27.4858,707979.58456631,0
+TWO.US,D,20141203,000000,27.5457,27.7004,27.4858,27.6206,805761.18413558,0
+TWO.US,D,20141204,000000,27.649,27.6746,27.4858,27.5971,709180.12521073,0
+TWO.US,D,20141205,000000,27.5171,27.5659,27.1701,27.3568,737452.02726925,0
+TWO.US,D,20141208,000000,27.3568,27.4391,26.8285,26.9313,980373.03023241,0
+TWO.US,D,20141209,000000,26.7532,27.3568,26.6452,27.3282,955613.20626857,0
+TWO.US,D,20141210,000000,27.3282,27.3568,26.8285,26.9057,773410.81879057,0
+TWO.US,D,20141211,000000,26.884,27.2282,26.8285,27.1165,713419.440803,0
+TWO.US,D,20141212,000000,27.092,27.2452,26.9637,26.9637,782444.13186888,0
+TWO.US,D,20141215,000000,27.0401,27.092,26.6176,26.673,1032827.4842741,0
+TWO.US,D,20141216,000000,26.5948,26.9057,26.3556,26.3556,1029919.0786231,0
+TWO.US,D,20141217,000000,26.3556,26.8534,26.3258,26.8009,1695290.7653558,0
+TWO.US,D,20141218,000000,26.884,27.0699,26.673,27.0115,1006643.9404936,0
+TWO.US,D,20141219,000000,27.0699,27.5171,26.9057,27.4858,1505940.9288044,0
+TWO.US,D,20141222,000000,27.5171,27.6206,27.2452,27.6206,1041075.587704,0
+TWO.US,D,20141223,000000,27.5971,27.649,27.3282,27.3568,1554096.7342543,0
+TWO.US,D,20141224,000000,27.3851,27.4027,27.0401,27.1452,1070254.9036162,0
+TWO.US,D,20141226,000000,27.2282,27.3885,27.1165,27.3337,1087624.7752841,0
+TWO.US,D,20141229,000000,27.3109,27.8201,27.3109,27.4453,1025297.0924015,0
+TWO.US,D,20141230,000000,27.4142,27.5747,27.3337,27.5251,730740.0497512,0
+TWO.US,D,20141231,000000,27.4942,27.7143,27.0893,27.1452,686384.55013167,0
+TWO.US,D,20150102,000000,27.2513,27.6317,27.0893,27.6317,787725.857497,0
+TWO.US,D,20150105,000000,27.6026,27.7143,27.3885,27.3885,1326847.2638929,0
+TWO.US,D,20150106,000000,27.5747,27.686,27.4142,27.6026,2154971.8175888,0
+TWO.US,D,20150107,000000,27.6317,27.7691,27.4682,27.7462,777555.41931956,0
+TWO.US,D,20150108,000000,27.7462,27.7941,27.4942,27.7143,521173.44623807,0
+TWO.US,D,20150109,000000,27.7143,27.7143,27.3623,27.4142,795870.53643249,0
+TWO.US,D,20150112,000000,27.4142,27.5747,27.2513,27.5747,776330.38340013,0
+TWO.US,D,20150113,000000,27.5541,27.6603,27.1452,27.3623,794790.83914471,0
+TWO.US,D,20150114,000000,27.2025,27.3885,27.0893,27.3623,827125.41864581,0
+TWO.US,D,20150115,000000,27.3623,27.6317,27.2826,27.4942,908489.46840502,0
+TWO.US,D,20150116,000000,27.5747,27.8484,27.4942,27.7691,808779.54635427,0
+TWO.US,D,20150120,000000,27.8484,27.8484,27.2513,27.3623,985977.2769813,0
+TWO.US,D,20150121,000000,27.3109,27.5251,27.2513,27.4682,831508.98419085,0
+TWO.US,D,20150122,000000,27.5747,27.8484,27.4682,27.8484,824119.30406462,0
+TWO.US,D,20150123,000000,27.8484,27.8745,27.6317,27.7143,379051.86072345,0
+TWO.US,D,20150126,000000,27.6603,28.1479,27.5747,28.1005,978748.99350032,0
+TWO.US,D,20150127,000000,28.0358,28.1479,27.9304,28.0127,704346.66311499,0
+TWO.US,D,20150128,000000,28.1214,28.1214,27.9002,27.9862,594085.26527577,0
+TWO.US,D,20150129,000000,27.9568,28.1005,27.7462,28.0358,671661.52901173,0
+TWO.US,D,20150130,000000,28.0127,28.0358,27.8201,27.9568,641444.15777924,0
+TWO.US,D,20150202,000000,27.8484,27.9862,27.6317,27.9002,1571409.7224503,0
+TWO.US,D,20150203,000000,27.8201,28.1214,27.7691,28.0648,928593.01276224,0
+TWO.US,D,20150204,000000,28.0358,28.0648,27.7941,27.8745,946270.70838589,0
+TWO.US,D,20150205,000000,27.7691,27.9002,27.5541,27.7691,1352787.2157719,0
+TWO.US,D,20150206,000000,27.6317,27.686,27.3885,27.5251,1044783.9001683,0
+TWO.US,D,20150209,000000,27.4942,27.686,27.4682,27.5541,527961.63127832,0
+TWO.US,D,20150210,000000,27.5541,27.5747,27.4142,27.4453,1297650.5291185,0
+TWO.US,D,20150211,000000,27.4453,27.6317,27.4453,27.4942,943804.85070318,0
+TWO.US,D,20150212,000000,27.4942,27.9002,27.4942,27.9002,757618.44283229,0
+TWO.US,D,20150213,000000,27.9002,27.9002,27.7691,27.8201,690655.165242,0
+TWO.US,D,20150217,000000,27.7462,27.9304,27.7462,27.8484,1272140.8775701,0
+TWO.US,D,20150218,000000,27.8745,28.1479,27.7691,28.0648,1276999.6514499,0
+TWO.US,D,20150219,000000,28.0648,28.1772,27.9002,27.9862,742419.12469856,0
+TWO.US,D,20150220,000000,27.9862,28.1772,27.8745,28.1479,796344.92825819,0
+TWO.US,D,20150223,000000,28.1479,28.2801,28.0648,28.1479,596543.77437598,0
+TWO.US,D,20150224,000000,28.0648,28.1772,27.9862,28.1214,843870.11646193,0
+TWO.US,D,20150225,000000,28.0648,28.3893,28.0127,28.2801,1072401.234045,0
+TWO.US,D,20150226,000000,28.2563,28.3125,28.0648,28.1772,694150.3688139,0
+TWO.US,D,20150227,000000,28.1479,28.3125,28.1479,28.2801,635055.51789111,0
+TWO.US,D,20150302,000000,28.3397,28.4462,28.1772,28.2563,780697.34659211,0
+TWO.US,D,20150303,000000,28.2563,28.3598,28.1005,28.1214,1043550.1548178,0
+TWO.US,D,20150304,000000,28.1214,28.2563,28.0358,28.2066,1357933.1287088,0
+TWO.US,D,20150305,000000,28.2066,28.4253,28.1479,28.3125,1165804.1671242,0
+TWO.US,D,20150306,000000,28.2273,28.2563,27.7691,27.8201,1374285.3577854,0
+TWO.US,D,20150309,000000,27.8745,28.1479,27.8484,28.0127,1097294.9655122,0
+TWO.US,D,20150310,000000,27.9568,28.0648,27.8201,27.8484,1049529.9957832,0
+TWO.US,D,20150311,000000,27.8484,28.1772,27.7941,28.0127,1335379.5125127,0
+TWO.US,D,20150312,000000,28.1479,28.3397,27.9862,28.2563,955071.58852146,0
+TWO.US,D,20150313,000000,28.2563,28.3893,28.1772,28.2273,1353836.4300508,0
+TWO.US,D,20150316,000000,28.3125,28.5829,28.2273,28.4462,1262330.2477653,0
+TWO.US,D,20150317,000000,28.4462,28.692,28.3125,28.6685,1635256.9288916,0
+TWO.US,D,20150318,000000,28.6333,29.2068,28.5561,28.9874,1971270.0471113,0
+TWO.US,D,20150319,000000,28.9874,29.256,28.7732,29.17,3434513.8064132,0
+TWO.US,D,20150320,000000,29.2307,29.5308,29.17,29.5308,2552603.0722253,0
+TWO.US,D,20150323,000000,29.5308,29.7995,29.4235,29.7226,1767513.4506571,0
+TWO.US,D,20150324,000000,29.7226,29.7719,29.558,29.5797,1313306.548046,0
+TWO.US,D,20150325,000000,29.7226,29.7995,29.3651,29.3898,1542827.2747388,0
+TWO.US,D,20150326,000000,29.3651,29.6433,29.0627,29.3108,2238204.5846602,0
+TWO.US,D,20150327,000000,29.3259,29.561,29.2307,29.3405,1359538.1135603,0
+TWO.US,D,20150330,000000,29.3651,29.7321,29.3405,29.6194,1551506.2228389,0
+TWO.US,D,20150331,000000,29.561,29.7321,29.4787,29.4787,904215.31508831,0
+TWO.US,D,20150401,000000,29.561,29.6194,29.3405,29.5338,901032.01801799,0
+TWO.US,D,20150402,000000,29.503,29.8354,29.503,29.6194,1380025.6893954,0
+TWO.US,D,20150406,000000,29.6499,29.7321,29.5338,29.6499,1841726.5131363,0
+TWO.US,D,20150407,000000,29.6712,29.8116,29.561,29.7017,945326.82378947,0
+TWO.US,D,20150408,000000,29.7564,29.8924,29.6194,29.8354,758154.61718492,0
+TWO.US,D,20150409,000000,29.8116,29.9236,29.6194,29.6194,1485186.0823021,0
+TWO.US,D,20150410,000000,29.7564,29.8354,29.5852,29.6499,909676.67273305,0
+TWO.US,D,20150413,000000,29.561,29.6712,29.503,29.5338,954997.55835704,0
+TWO.US,D,20150414,000000,29.561,29.6712,29.503,29.5338,797171.50770437,0
+TWO.US,D,20150415,000000,29.5852,29.6194,29.4787,29.5338,503159.62100755,0
+TWO.US,D,20150416,000000,29.5852,29.7321,29.4537,29.6712,666962.51875873,0
+TWO.US,D,20150417,000000,29.5852,29.7321,29.561,29.6194,451794.39019394,0
+TWO.US,D,20150420,000000,29.6194,29.8116,29.6194,29.7321,838708.14551156,0
+TWO.US,D,20150421,000000,29.8116,29.9236,29.6499,29.6499,633482.10472735,0
+TWO.US,D,20150422,000000,29.6712,29.8116,29.5338,29.6194,823371.65383787,0
+TWO.US,D,20150423,000000,29.6499,29.7017,29.503,29.5338,1197304.546427,0
+TWO.US,D,20150424,000000,29.5852,29.6712,29.4787,29.5852,810336.357165,0
+TWO.US,D,20150427,000000,29.6712,29.6712,29.4265,29.4265,698532.30134061,0
+TWO.US,D,20150428,000000,29.4265,29.5338,29.2829,29.4537,753795.27474517,0
+TWO.US,D,20150429,000000,29.256,29.4537,29.2307,29.3108,1026004.1893397,0
+TWO.US,D,20150430,000000,29.2829,29.3651,28.9808,29.1487,1152309.4479605,0
+TWO.US,D,20150501,000000,29.087,29.3934,29.0598,29.256,663264.27657411,0
+TWO.US,D,20150504,000000,29.256,29.4537,29.2031,29.4537,836690.82353094,0
+TWO.US,D,20150505,000000,29.3934,29.4265,28.954,28.9808,1073773.2416144,0
+TWO.US,D,20150506,000000,28.954,29.0047,28.7317,28.8386,908644.87731637,0
+TWO.US,D,20150507,000000,28.8742,29.1487,28.8118,29.0355,961130.63087609,0
+TWO.US,D,20150508,000000,28.954,29.2829,28.9217,29.1208,691832.57146004,0
+TWO.US,D,20150511,000000,29.1208,29.17,28.8742,29.0047,625328.44419105,0
+TWO.US,D,20150512,000000,28.8945,29.17,28.8386,29.1208,999208.5358541,0
+TWO.US,D,20150513,000000,29.17,29.256,28.8742,28.9217,747066.69487407,0
+TWO.US,D,20150514,000000,28.9808,29.2829,28.9808,29.2307,553278.31449371,0
+TWO.US,D,20150515,000000,29.2829,29.3405,29.1487,29.3108,517438.73331066,0
+TWO.US,D,20150518,000000,29.2829,29.4537,29.2307,29.4537,404267.29680218,0
+TWO.US,D,20150519,000000,29.4265,29.561,29.3934,29.561,463012.95397144,0
+TWO.US,D,20150520,000000,29.6194,29.6499,29.4787,29.4787,415762.9293568,0
+TWO.US,D,20150521,000000,29.561,29.7017,29.503,29.6194,650942.88108244,0
+TWO.US,D,20150522,000000,29.6712,29.6712,29.5338,29.5852,469374.92122679,0
+TWO.US,D,20150526,000000,29.6194,29.6194,29.4265,29.4787,773187.63961841,0
+TWO.US,D,20150527,000000,29.561,29.6712,29.4537,29.6499,605478.8341846,0
+TWO.US,D,20150528,000000,29.5852,29.7321,29.5338,29.7017,481802.46291008,0
+TWO.US,D,20150529,000000,29.7321,29.8116,29.6499,29.6712,725083.00207622,0
+TWO.US,D,20150601,000000,29.7017,29.7781,29.6194,29.7321,647708.14393465,0
+TWO.US,D,20150602,000000,29.7017,29.7564,29.561,29.5852,681416.6361932,0
+TWO.US,D,20150603,000000,29.6194,29.6194,29.2829,29.3651,563653.69647194,0
+TWO.US,D,20150604,000000,29.2829,29.4537,29.17,29.256,1074386.1678288,0
+TWO.US,D,20150605,000000,29.1208,29.17,28.5296,28.5682,1945660.2371052,0
+TWO.US,D,20150608,000000,28.476,28.6957,28.455,28.5887,1368281.5658845,0
+TWO.US,D,20150609,000000,28.5682,28.7317,28.3657,28.455,1059650.0825621,0
+TWO.US,D,20150610,000000,28.455,28.6802,28.3988,28.455,777997.42294833,0
+TWO.US,D,20150611,000000,28.5887,28.9217,28.5682,28.9217,650855.51460164,0
+TWO.US,D,20150612,000000,28.8945,29.1208,28.8742,29.0355,586709.19363565,0
+TWO.US,D,20150615,000000,28.8945,29.0047,28.6957,28.6957,807473.94819709,0
+TWO.US,D,20150616,000000,28.6802,28.7817,28.6126,28.6802,517901.69400807,0
+TWO.US,D,20150617,000000,28.6957,28.9217,28.5112,28.8945,836545.75706902,0
+TWO.US,D,20150618,000000,28.8386,29.1487,28.8118,29.0598,631309.91817483,0
+TWO.US,D,20150619,000000,29.0598,29.1208,28.8742,28.954,1284594.0032072,0
+TWO.US,D,20150622,000000,28.954,29.1208,28.8742,28.8945,586204.59097077,0
+TWO.US,D,20150623,000000,28.8742,29.0047,28.7614,28.954,829296.78868915,0
+TWO.US,D,20150624,000000,29.0047,29.0047,28.6483,28.6483,777897.80883002,0
+TWO.US,D,20150625,000000,28.6126,28.7817,28.5682,28.7317,1061056.1113468,0
+TWO.US,D,20150626,000000,28.6759,28.7317,28.0185,28.1299,1998808.4517687,0
+TWO.US,D,20150629,000000,27.9065,28.1593,27.649,27.7602,1363410.5443671,0
+TWO.US,D,20150630,000000,27.872,28.1593,27.7371,27.7371,1271730.9899685,0
+TWO.US,D,20150701,000000,27.7602,28.44,27.649,28.2735,1387116.254997,0
+TWO.US,D,20150702,000000,28.304,28.6759,28.0747,28.2735,1640264.5796096,0
+TWO.US,D,20150706,000000,28.1887,28.6957,28.1887,28.6759,1313644.8550106,0
+TWO.US,D,20150707,000000,28.8386,29.2983,28.7879,29.2218,1008798.708184,0
+TWO.US,D,20150708,000000,29.0995,29.3259,29.0136,29.0694,933993.13221951,0
+TWO.US,D,20150709,000000,29.1609,29.1609,28.6957,28.7614,1240628.2506298,0
+TWO.US,D,20150710,000000,28.6957,29.0995,28.5854,28.9602,635258.28433412,0
+TWO.US,D,20150713,000000,28.904,29.2218,28.8742,28.9602,597574.75328349,0
+TWO.US,D,20150714,000000,29.0694,29.1822,28.8147,28.9808,675070.45478171,0
+TWO.US,D,20150715,000000,28.9808,28.9808,28.7317,28.9304,812420.08855782,0
+TWO.US,D,20150716,000000,28.9602,29.1822,28.9304,29.0694,515040.91805848,0
+TWO.US,D,20150717,000000,29.0995,29.0995,28.8386,29.0444,431664.98971313,0
+TWO.US,D,20150720,000000,28.9602,29.0694,28.8147,28.9602,463941.59706342,0
+TWO.US,D,20150721,000000,29.0694,29.1609,28.904,28.904,682108.76379665,0
+TWO.US,D,20150722,000000,28.904,29.0694,28.7879,28.7879,470578.72790788,0
+TWO.US,D,20150723,000000,28.7879,28.904,28.559,28.5854,547738.57196897,0
+TWO.US,D,20150724,000000,28.6098,28.7317,28.218,28.218,526911.32832053,0
+TWO.US,D,20150727,000000,28.1299,28.3302,28.1034,28.2735,701601.0149579,0
+TWO.US,D,20150728,000000,28.2735,28.6957,28.218,28.5266,559890.67789345,0
+TWO.US,D,20150729,000000,28.5083,28.8147,28.3543,28.7614,396475.07765688,0
+TWO.US,D,20150730,000000,28.7614,28.8386,28.5854,28.7879,376034.58718364,0
+TWO.US,D,20150731,000000,28.8147,29.2681,28.8147,29.0995,811843.08874684,0
+TWO.US,D,20150803,000000,29.0444,29.1822,28.8147,28.9304,484047.59094814,0
+TWO.US,D,20150804,000000,28.8742,29.0136,28.6453,28.6957,820201.96525367,0
+TWO.US,D,20150805,000000,28.4223,28.4223,27.4744,28.0185,2579981.7132557,0
+TWO.US,D,20150806,000000,27.872,28.0451,27.649,27.9333,1011742.223729,0
+TWO.US,D,20150807,000000,27.872,27.9333,27.7371,27.7919,732717.09061293,0
+TWO.US,D,20150810,000000,27.7919,27.8176,27.5027,27.5912,1327972.9578637,0
+TWO.US,D,20150811,000000,27.5372,27.9333,27.5027,27.7371,836341.35760769,0
+TWO.US,D,20150812,000000,27.7084,27.7084,27.2797,27.649,1252991.8324284,0
+TWO.US,D,20150813,000000,27.6746,27.8176,27.3885,27.7371,792105.61266593,0
+TWO.US,D,20150814,000000,27.649,27.9065,27.6206,27.8462,557606.3574154,0
+TWO.US,D,20150817,000000,27.8462,28.3867,27.7919,28.3302,1523805.0606878,0
+TWO.US,D,20150818,000000,28.3867,28.4223,28.1887,28.3302,506366.05250425,0
+TWO.US,D,20150819,000000,28.247,28.3867,28.1593,28.247,621561.88740614,0
+TWO.US,D,20150820,000000,28.1299,28.3543,28.1034,28.1299,713330.16913413,0
+TWO.US,D,20150821,000000,27.9888,28.1593,27.5027,27.5027,745923.03770158,0
+TWO.US,D,20150824,000000,26.3388,27.2797,22.7799,26.597,2232938.9170456,0
+TWO.US,D,20150825,000000,26.823,27.0541,26.7392,26.7649,732577.73971518,0
+TWO.US,D,20150826,000000,26.9637,27.1393,26.6205,27.103,1222577.4103171,0
+TWO.US,D,20150827,000000,27.2257,27.6746,27.0758,27.4509,841344.10927063,0
+TWO.US,D,20150828,000000,27.5027,27.5027,26.9637,26.9916,1010765.4065962,0
+TWO.US,D,20150831,000000,26.9916,27.0758,26.8814,26.9313,748311.59918321,0
+TWO.US,D,20150901,000000,26.7649,26.8814,26.5368,26.6786,850405.72800001,0
+TWO.US,D,20150902,000000,26.7925,26.8479,26.4784,26.6533,592481.36910309,0
+TWO.US,D,20150903,000000,26.6786,26.9057,26.597,26.6533,479569.0381701,0
+TWO.US,D,20150904,000000,26.597,26.6205,26.3119,26.5114,594553.12502813,0
+TWO.US,D,20150908,000000,26.7061,26.8814,26.5368,26.6786,527614.34271286,0
+TWO.US,D,20150909,000000,26.7649,26.9637,26.4258,26.4512,820413.16895804,0
+TWO.US,D,20150910,000000,26.4258,26.5673,26.366,26.5114,527534.59698426,0
+TWO.US,D,20150911,000000,26.4512,26.8814,26.366,26.8479,484802.86192713,0
+TWO.US,D,20150914,000000,26.9057,26.9637,26.6786,26.7649,463203.47277695,0
+TWO.US,D,20150915,000000,26.7925,26.8479,26.4784,26.5673,752104.55643115,0
+TWO.US,D,20150916,000000,26.597,26.7392,26.4512,26.6205,775810.81140053,0
+TWO.US,D,20150917,000000,26.6205,27.3885,26.4258,27.0225,1035239.1801821,0
+TWO.US,D,20150918,000000,26.9057,27.1908,26.823,26.9313,1552182.2924287,0
+TWO.US,D,20150921,000000,26.9637,27.3308,26.9313,27.2797,661528.37808619,0
+TWO.US,D,20150922,000000,27.103,27.2797,27.0541,27.1393,479358.10663542,0
+TWO.US,D,20150923,000000,27.2257,27.5629,27.1393,27.3885,1024103.3560001,0
+TWO.US,D,20150924,000000,27.3308,27.4167,27.1393,27.2452,919564.05439949,0
+TWO.US,D,20150925,000000,27.2797,27.4167,27.0225,27.0225,1083991.8538328,0
+TWO.US,D,20150928,000000,26.9637,27.0225,25.8494,26.0829,1917328.7298775,0
+TWO.US,D,20150929,000000,26.1131,26.3203,25.6179,25.731,1586511.6038235,0
+TWO.US,D,20150930,000000,25.7012,25.8494,25.4404,25.8222,1441954.9158048,0
+TWO.US,D,20151001,000000,25.8758,25.9646,25.5308,25.7905,1649500.9313006,0
+TWO.US,D,20151002,000000,25.731,25.9378,25.4973,25.9085,1182317.7928463,0
+TWO.US,D,20151005,000000,25.9085,26.4364,25.9085,26.4067,1124128.7227589,0
+TWO.US,D,20151006,000000,26.3494,26.6087,26.3203,26.4067,559853.39064149,0
+TWO.US,D,20151007,000000,26.4067,26.842,26.4067,26.8201,551254.73260948,0
+TWO.US,D,20151008,000000,26.842,26.9916,26.673,26.698,860274.87429506,0
+TWO.US,D,20151009,000000,26.673,26.8201,26.4952,26.7311,805177.65225128,0
+TWO.US,D,20151012,000000,26.7895,27.0541,26.698,26.7311,532558.85005524,0
+TWO.US,D,20151013,000000,26.673,26.8201,26.3203,26.5283,833837.39616386,0
+TWO.US,D,20151014,000000,26.4952,26.5504,26.1131,26.1723,715102.2661951,0
+TWO.US,D,20151015,000000,26.1723,26.2605,25.7905,26.1723,877457.76536383,0
+TWO.US,D,20151016,000000,26.2284,26.3203,26.0561,26.1425,459872.38754751,0
+TWO.US,D,20151019,000000,26.1425,26.2605,26.0561,26.0829,344919.60020749,0
+TWO.US,D,20151020,000000,26.0561,26.1723,25.8758,26.0268,612183.73528987,0
+TWO.US,D,20151021,000000,26.0561,26.1425,25.9085,25.9378,604054.29785883,0
+TWO.US,D,20151022,000000,26.0561,26.1988,25.8758,26.0829,701199.5646177,0
+TWO.US,D,20151023,000000,26.1131,26.1723,25.9085,25.9973,550119.24052864,0
+TWO.US,D,20151026,000000,25.9973,26.1131,25.7633,25.7633,832640.66589555,0
+TWO.US,D,20151027,000000,25.7633,25.7633,25.0917,25.2056,1104848.2196414,0
+TWO.US,D,20151028,000000,25.2372,25.5308,24.9407,25.4088,834622.33364258,0
+TWO.US,D,20151029,000000,25.2967,25.3823,24.9407,25.1483,704342.30839942,0
+TWO.US,D,20151030,000000,25.1483,25.2056,24.7382,24.764,1370734.90376,0
+TWO.US,D,20151102,000000,24.7382,25.3544,24.7382,25.2629,1276330.9304426,0
+TWO.US,D,20151103,000000,25.2629,25.3823,25.1743,25.3232,667283.13469143,0
+TWO.US,D,20151104,000000,25.3232,25.4404,25.0917,25.2372,702491.8264585,0
+TWO.US,D,20151105,000000,24.8833,24.8833,23.7117,24.0927,4679369.1249979,0
+TWO.US,D,20151106,000000,23.8921,24.3884,23.8921,24.2106,2459254.8452602,0
+TWO.US,D,20151109,000000,24.153,24.2709,24.035,24.1236,1494368.2722184,0
+TWO.US,D,20151110,000000,24.153,24.6229,24.153,24.444,1335073.5937449,0
+TWO.US,D,20151111,000000,24.4737,24.7041,24.444,24.5343,1030486.0081544,0
+TWO.US,D,20151112,000000,24.4737,24.5615,24.1809,24.1809,971153.28089441,0
+TWO.US,D,20151113,000000,24.2404,24.3584,24.0651,24.2709,1021604.8379508,0
+TWO.US,D,20151116,000000,24.2404,24.3289,24.035,24.2106,861095.46600737,0
+TWO.US,D,20151117,000000,24.2106,24.3584,24.0651,24.1809,849037.53080677,0
+TWO.US,D,20151118,000000,24.1809,24.5343,24.1236,24.444,854126.83244133,0
+TWO.US,D,20151119,000000,24.5343,24.8235,24.444,24.764,665845.53421902,0
+TWO.US,D,20151120,000000,24.7041,24.8833,24.6229,24.7041,654368.6813752,0
+TWO.US,D,20151123,000000,24.7382,24.7959,24.6229,24.6493,787893.78621558,0
+TWO.US,D,20151124,000000,24.5917,24.7382,24.5343,24.5917,1010537.8727085,0
+TWO.US,D,20151125,000000,24.5615,24.6493,24.4138,24.6493,468446.00596507,0
+TWO.US,D,20151127,000000,24.5917,24.972,24.5615,24.9124,361427.78253504,0
+TWO.US,D,20151130,000000,24.9407,25.0917,24.7959,24.8833,861025.79055849,0
+TWO.US,D,20151201,000000,24.9407,25.0917,24.764,24.7959,897673.71581631,0
+TWO.US,D,20151202,000000,24.7041,24.7382,24.3289,24.3289,1048584.4781685,0
+TWO.US,D,20151203,000000,24.3006,24.3884,24.1809,24.3884,712449.15574353,0
+TWO.US,D,20151204,000000,24.3884,24.5012,24.1809,24.2106,675171.15757892,0
+TWO.US,D,20151207,000000,24.1236,24.2106,23.8594,24.153,1056206.8634071,0
+TWO.US,D,20151208,000000,24.0651,24.0927,23.798,23.9475,679850.29944221,0
+TWO.US,D,20151209,000000,23.8594,24.153,23.7712,23.8921,970742.03244425,0
+TWO.US,D,20151210,000000,23.9196,24.0927,23.8594,23.9773,450888.60935863,0
+TWO.US,D,20151211,000000,23.8594,23.9475,23.449,23.5353,905773.75891737,0
+TWO.US,D,20151214,000000,23.6849,23.7117,22.8361,23.2466,1746453.7740659,0
+TWO.US,D,20151215,000000,23.2153,23.8594,23.1014,23.7117,1258457.0004493,0
+TWO.US,D,20151216,000000,23.8594,24.3884,23.8292,24.3289,1767278.0238474,0
+TWO.US,D,20151217,000000,24.3884,24.764,24.3006,24.6229,1121687.3603511,0
+TWO.US,D,20151218,000000,24.6229,24.8833,24.4737,24.6229,1742137.4344423,0
+TWO.US,D,20151221,000000,24.7382,24.8235,24.3584,24.5917,1274785.2785905,0
+TWO.US,D,20151222,000000,24.6229,25.1743,24.5917,25.0292,1082928.4867282,0
+TWO.US,D,20151223,000000,25.1178,25.3544,24.972,25.2372,1150346.0155848,0
+TWO.US,D,20151224,000000,25.2372,25.3232,25.1178,25.1483,290794.02407178,0
+TWO.US,D,20151228,000000,25.1483,25.1483,24.7246,25.0576,1075653.1178854,0
+TWO.US,D,20151229,000000,25.0576,25.1743,24.6648,24.8474,977609.14670392,0
+TWO.US,D,20151230,000000,24.7823,24.9043,24.635,24.635,589372.10219722,0
+TWO.US,D,20151231,000000,24.6045,24.7246,24.4539,24.4539,941175.41901743,0
+TWO.US,D,20160104,000000,24.2433,24.8782,24.2433,24.7823,1211565.4233588,0
+TWO.US,D,20160105,000000,24.8782,25.3279,24.7533,25.2082,854447.72054375,0
+TWO.US,D,20160106,000000,25.1483,25.6179,25.0237,25.4168,1024483.0327625,0
+TWO.US,D,20160107,000000,25.1743,25.2658,24.9671,24.9671,1070385.8172526,0
+TWO.US,D,20160108,000000,24.9043,25.1178,24.7533,24.8474,858490.2574269,0
+TWO.US,D,20160111,000000,24.8474,25.0237,24.635,24.7823,868482.69660608,0
+TWO.US,D,20160112,000000,24.8782,24.9671,24.1809,24.5743,1751450.537995,0
+TWO.US,D,20160113,000000,24.5141,24.6648,23.6999,23.9398,2109315.8910368,0
+TWO.US,D,20160114,000000,23.9398,24.0599,23.2153,23.6999,1746003.6053455,0
+TWO.US,D,20160115,000000,23.3079,23.3369,22.5528,23.0062,1866944.9430821,0
+TWO.US,D,20160119,000000,22.6734,23.0323,22.2501,22.6734,2029759.5925721,0
+TWO.US,D,20160120,000000,22.3713,22.4441,20.8462,21.8566,2224776.2749085,0
+TWO.US,D,20160121,000000,21.8863,22.2795,21.6008,21.8863,1145517.7247138,0
+TWO.US,D,20160122,000000,22.037,22.6123,22.0072,22.6123,1105154.9549183,0
+TWO.US,D,20160125,000000,22.7464,22.7626,21.5858,21.6747,1940423.4194812,0
+TWO.US,D,20160126,000000,21.7651,22.4918,21.7372,22.3713,823538.22170784,0
+TWO.US,D,20160127,000000,22.2795,22.4918,21.9179,22.1288,702004.09831641,0
+TWO.US,D,20160128,000000,22.0969,22.5951,22.037,22.3398,977050.38226435,0
+TWO.US,D,20160129,000000,22.4918,23.0062,22.386,22.9467,1016409.934464,0
+TWO.US,D,20160201,000000,22.9728,23.079,22.7626,22.8552,1094054.5128003,0
+TWO.US,D,20160202,000000,22.7626,22.9728,22.386,22.8802,1334920.3621914,0
+TWO.US,D,20160203,000000,23.1249,23.7297,22.8802,23.6709,2135475.7560513,0
+TWO.US,D,20160204,000000,22.4305,23.2466,22.1884,22.8802,2261294.9195483,0
+TWO.US,D,20160205,000000,22.8217,23.1859,22.5671,22.7042,1408273.0961789,0
+TWO.US,D,20160208,000000,22.4918,22.6418,22.1127,22.2181,1542686.8351621,0
+TWO.US,D,20160209,000000,22.1288,22.2181,21.7372,21.8264,1582285.0802081,0
+TWO.US,D,20160210,000000,21.8863,22.0969,21.8264,21.9179,1424225.5079339,0
+TWO.US,D,20160211,000000,21.6461,21.6747,21.1324,21.3437,1646704.6595752,0
+TWO.US,D,20160212,000000,21.5255,22.0693,21.4352,21.9782,915010.11060839,0
+TWO.US,D,20160216,000000,22.0072,22.3713,21.9782,22.2795,851493.04604004,0
+TWO.US,D,20160217,000000,22.522,22.8552,22.3713,22.8552,960554.99191371,0
+TWO.US,D,20160218,000000,22.8802,23.065,22.7329,22.9467,1395110.1519064,0
+TWO.US,D,20160219,000000,22.7964,22.9144,22.522,22.6123,1346335.9768477,0
+TWO.US,D,20160222,000000,22.7329,23.0977,22.6734,22.9728,874842.75867339,0
+TWO.US,D,20160223,000000,22.9467,23.2153,22.8802,23.0977,531502.01502411,0
+TWO.US,D,20160224,000000,22.9728,23.2153,22.4918,23.0323,572421.37190143,0
+TWO.US,D,20160225,000000,23.1565,23.457,23.0977,23.3369,489946.05316669,0
+TWO.US,D,20160226,000000,23.3979,23.7297,23.2466,23.3079,773975.84313377,0
+TWO.US,D,20160229,000000,23.2752,23.5798,23.2612,23.3979,685808.63899958,0
+TWO.US,D,20160301,000000,23.5184,23.6092,23.1565,23.4865,783512.94236777,0
+TWO.US,D,20160302,000000,23.4865,23.4865,22.9467,23.457,782375.5450989,0
+TWO.US,D,20160303,000000,23.5478,23.8524,23.457,23.8201,439826.27100165,0
+TWO.US,D,20160304,000000,23.8796,24.2433,23.7594,23.97,728111.43457461,0
+TWO.US,D,20160307,000000,23.9123,24.2433,23.8796,24.1809,585833.62363947,0
+TWO.US,D,20160308,000000,24.2106,24.2106,23.6849,23.7884,604397.50387846,0
+TWO.US,D,20160309,000000,23.7884,23.9398,23.5184,23.7297,404913.42772257,0
+TWO.US,D,20160310,000000,23.7594,23.8796,23.3079,23.6386,486268.76805065,0
+TWO.US,D,20160311,000000,23.7594,23.9123,23.6386,23.9123,480003.9653861,0
+TWO.US,D,20160314,000000,23.7884,23.8796,23.4865,23.7594,669619.4395864,0
+TWO.US,D,20160315,000000,23.6386,23.7297,23.2752,23.4865,365218.83459494,0
+TWO.US,D,20160316,000000,23.457,23.6709,23.2466,23.5798,577907.22482117,0
+TWO.US,D,20160317,000000,23.6709,24.2106,23.5184,23.9123,885360.48541632,0
+TWO.US,D,20160318,000000,23.97,24.1236,23.8796,24.0303,1043880.8410302,0
+TWO.US,D,20160321,000000,24.0303,24.2106,24.0001,24.1809,548399.40005436,0
+TWO.US,D,20160322,000000,24.153,24.3028,24.0001,24.2709,453893.63526092,0
+TWO.US,D,20160323,000000,24.2709,24.3639,23.7884,23.8524,903930.89772865,0
+TWO.US,D,20160324,000000,23.7297,23.9123,23.457,23.9123,512253.35576418,0
+TWO.US,D,20160328,000000,23.9123,24.0599,23.6709,23.8201,733675.67237435,0
+TWO.US,D,20160329,000000,24.0677,24.1628,23.5088,24.0974,835300.30842046,0
+TWO.US,D,20160330,000000,24.0974,24.4414,24.0974,24.1912,740635.05216983,0
+TWO.US,D,20160331,000000,24.1912,24.7206,24.1912,24.6897,884847.44549007,0
+TWO.US,D,20160401,000000,24.5645,24.5817,24.1628,24.2529,620935.89704518,0
+TWO.US,D,20160404,000000,24.2235,24.3186,24.038,24.0677,452827.81862898,0
+TWO.US,D,20160405,000000,23.9152,24.1628,23.8814,24.038,577145.42176886,0
+TWO.US,D,20160406,000000,24.0974,24.2235,23.9152,24.0677,584242.24727404,0
+TWO.US,D,20160407,000000,23.9398,24.1912,23.8524,24.0082,668107.26461011,0
+TWO.US,D,20160408,000000,24.0082,24.2235,23.8814,23.8814,585008.13287219,0
+TWO.US,D,20160411,000000,23.9398,24.3841,23.9398,24.348,1717622.5632284,0
+TWO.US,D,20160412,000000,24.2841,24.5012,24.2529,24.2841,760352.38769134,0
+TWO.US,D,20160413,000000,24.4109,24.4109,24.2529,24.2841,584559.05283063,0
+TWO.US,D,20160414,000000,24.2841,24.3841,23.8201,23.9751,998594.52096093,0
+TWO.US,D,20160415,000000,24.0082,24.1327,23.8814,23.9398,543508.51014723,0
+TWO.US,D,20160418,000000,23.9398,24.0677,23.8201,23.9398,718867.7343011,0
+TWO.US,D,20160419,000000,24.0082,24.1628,23.9398,24.0974,476596.94480416,0
+TWO.US,D,20160420,000000,24.0974,24.4109,23.8998,24.2529,1866720.675231,0
+TWO.US,D,20160421,000000,24.2841,24.3186,23.9398,24.1912,976243.94337761,0
+TWO.US,D,20160422,000000,24.2529,24.2841,24.038,24.1628,784608.69766919,0
+TWO.US,D,20160425,000000,24.0677,24.3186,23.9398,24.2529,871672.25358002,0
+TWO.US,D,20160426,000000,24.3186,24.348,24.0677,24.2529,548897.74281562,0
+TWO.US,D,20160427,000000,24.2529,24.5972,24.1912,24.5343,604147.65207353,0
+TWO.US,D,20160428,000000,24.3841,24.6295,24.2841,24.5012,1022344.5952556,0
+TWO.US,D,20160429,000000,24.4109,24.5645,24.2529,24.348,1049474.7453296,0
+TWO.US,D,20160502,000000,24.4109,24.5012,24.1628,24.1912,978085.98805715,0
+TWO.US,D,20160503,000000,24.1628,24.2235,23.6955,23.8814,2255723.8775055,0
+TWO.US,D,20160504,000000,23.7884,24.2235,23.7415,24.1912,1524351.0331504,0
+TWO.US,D,20160505,000000,24.1912,25.185,24.1628,25.185,2317133.804085,0
+TWO.US,D,20160506,000000,25.0006,25.688,25.0006,25.688,1535867.6227736,0
+TWO.US,D,20160509,000000,25.7145,26.0592,25.623,25.9646,1260348.3078485,0
+TWO.US,D,20160510,000000,26.0268,26.1833,25.9,26.0888,846936.38055173,0
+TWO.US,D,20160511,000000,26.0592,26.3388,26.0268,26.0888,1076147.9224402,0
+TWO.US,D,20160512,000000,26.2446,26.5283,26.0888,26.4952,1387249.3459912,0
+TWO.US,D,20160513,000000,26.4952,26.5283,26.1183,26.2446,1042876.8069252,0
+TWO.US,D,20160516,000000,26.1833,26.3971,26.1183,26.2446,1620329.5083103,0
+TWO.US,D,20160517,000000,26.2123,26.5537,26.0888,26.2446,1154621.8019199,0
+TWO.US,D,20160518,000000,26.3093,26.5283,25.688,25.9,1016074.3491966,0
+TWO.US,D,20160519,000000,25.688,26.1833,25.5935,26.0592,691619.73473731,0
+TWO.US,D,20160520,000000,26.1833,26.2847,25.9973,26.1183,563881.77469911,0
+TWO.US,D,20160523,000000,26.2769,26.3388,26.0592,26.2123,1013513.7764505,0
+TWO.US,D,20160524,000000,26.2769,26.6176,26.2123,26.3684,807273.6312816,0
+TWO.US,D,20160525,000000,26.4589,26.5283,26.3093,26.4309,664817.004839,0
+TWO.US,D,20160526,000000,26.4309,26.6503,26.3203,26.59,974932.90182598,0
+TWO.US,D,20160527,000000,26.59,26.7083,26.3684,26.4589,432241.17301492,0
+TWO.US,D,20160531,000000,26.4589,26.5537,26.2769,26.3684,1036154.4869577,0
+TWO.US,D,20160601,000000,26.3093,26.4589,26.2123,26.4309,767843.31495418,0
+TWO.US,D,20160602,000000,26.4309,26.6176,26.3971,26.5537,875521.00562098,0
+TWO.US,D,20160603,000000,26.745,26.9255,26.5283,26.6786,604868.62966751,0
+TWO.US,D,20160606,000000,26.745,26.8035,26.4952,26.5283,520870.52133731,0
+TWO.US,D,20160607,000000,26.6176,26.6786,26.4309,26.4589,470894.44478559,0
+TWO.US,D,20160608,000000,26.4589,26.7083,26.4589,26.6176,570933.42003041,0
+TWO.US,D,20160609,000000,26.59,26.745,26.5283,26.7083,464181.65075837,0
+TWO.US,D,20160610,000000,26.59,26.7895,26.5283,26.745,593505.81593729,0
+TWO.US,D,20160613,000000,26.773,26.8674,26.5537,26.745,1190854.124012,0
+TWO.US,D,20160614,000000,26.745,26.8674,26.59,26.745,1254966.9681021,0
+TWO.US,D,20160615,000000,26.6786,26.9637,26.6503,26.745,632002.86228743,0
+TWO.US,D,20160616,000000,26.773,26.909,26.5537,26.8674,738779.67117392,0
+TWO.US,D,20160617,000000,26.9255,27.1754,26.773,26.8035,1658314.3312434,0
+TWO.US,D,20160620,000000,26.9005,27.0784,26.8035,26.9255,570371.38955417,0
+TWO.US,D,20160621,000000,26.9637,27.0254,26.745,26.745,629348.93532671,0
+TWO.US,D,20160622,000000,26.8035,26.8674,26.6503,26.745,483051.44976505,0
+TWO.US,D,20160623,000000,26.8674,26.8674,26.745,26.8674,567179.92739219,0
+TWO.US,D,20160624,000000,26.3971,27.3682,26.3388,27.2738,1827292.808431,0
+TWO.US,D,20160627,000000,27.2738,27.2738,26.3684,26.3971,1380438.2986942,0
+TWO.US,D,20160628,000000,26.5342,26.942,26.3971,26.909,1689997.8807691,0
+TWO.US,D,20160629,000000,27.0725,27.2653,26.909,27.2653,682968.54794892,0
+TWO.US,D,20160630,000000,27.2653,27.423,27.0254,27.3623,602271.04183927,0
+TWO.US,D,20160701,000000,27.4605,27.5828,27.3193,27.4605,582109.79750097,0
+TWO.US,D,20160705,000000,27.5203,27.6141,27.0423,27.0725,446380.66225058,0
+TWO.US,D,20160706,000000,27.1393,27.5203,26.909,27.423,822522.48430473,0
+TWO.US,D,20160707,000000,27.423,27.4605,26.909,26.9755,725032.92284734,0
+TWO.US,D,20160708,000000,27.1643,27.2653,27.006,27.1393,532504.68828052,0
+TWO.US,D,20160711,000000,26.9755,27.297,26.9755,27.2653,370196.2744737,0
+TWO.US,D,20160712,000000,27.297,27.423,27.0423,27.1393,570976.69501623,0
+TWO.US,D,20160713,000000,27.103,27.2,27.006,27.1643,612612.13043255,0
+TWO.US,D,20160714,000000,27.103,27.2304,27.0725,27.103,319015.84690144,0
+TWO.US,D,20160715,000000,27.103,27.2653,26.909,27.2304,518810.46871031,0
+TWO.US,D,20160718,000000,27.1643,27.423,27.1643,27.423,338969.97008119,0
+TWO.US,D,20160719,000000,27.3885,27.646,27.3623,27.646,363181.37205489,0
+TWO.US,D,20160720,000000,27.6746,27.7033,27.4858,27.646,431925.1839675,0
+TWO.US,D,20160721,000000,27.7143,27.8371,27.6141,27.7742,366616.42611821,0
+TWO.US,D,20160722,000000,27.8058,27.9656,27.6746,27.9002,296307.36613348,0
+TWO.US,D,20160725,000000,27.9002,27.9656,27.7742,27.869,303816.80093745,0
+TWO.US,D,20160726,000000,27.869,27.9656,27.7283,27.7742,399470.03327949,0
+TWO.US,D,20160727,000000,27.7462,27.869,27.5203,27.8058,397787.48005711,0
+TWO.US,D,20160728,000000,27.7462,27.8371,27.6141,27.7742,538718.0508676,0
+TWO.US,D,20160729,000000,27.7143,27.9656,27.7143,27.9656,357685.44885544,0
+TWO.US,D,20160801,000000,27.9359,28.2243,27.9002,28.1273,509679.17453204,0
+TWO.US,D,20160802,000000,28.0329,28.1479,27.5541,27.6746,506120.8275846,0
+TWO.US,D,20160803,000000,27.646,28.0593,27.5541,28.0593,347973.07232035,0
+TWO.US,D,20160804,000000,28.1273,28.2563,27.7742,28.2563,443252.07129441,0
+TWO.US,D,20160805,000000,28.3775,28.6759,28.2823,28.6394,662836.42577087,0
+TWO.US,D,20160808,000000,28.6957,28.7376,28.476,28.476,495643.9263,0
+TWO.US,D,20160809,000000,28.4462,28.58,28.3775,28.58,687460.98138279,0
+TWO.US,D,20160810,000000,28.5112,28.8269,28.476,28.8269,829282.63586361,0
+TWO.US,D,20160811,000000,28.8618,28.8618,28.6039,28.6957,486579.58587334,0
+TWO.US,D,20160812,000000,28.8919,28.99,28.7644,28.7997,430555.62592562,0
+TWO.US,D,20160815,000000,28.6957,28.8412,28.6394,28.6394,370274.6593537,0
+TWO.US,D,20160816,000000,28.6394,28.6759,28.4462,28.5355,478142.05231684,0
+TWO.US,D,20160817,000000,28.5112,28.7376,28.3515,28.6957,630684.47215331,0
+TWO.US,D,20160818,000000,28.6759,28.9602,28.58,28.7376,476051.78885069,0
+TWO.US,D,20160819,000000,28.7376,28.7644,28.5112,28.6957,287857.58493948,0
+TWO.US,D,20160822,000000,28.6957,28.7644,28.58,28.6759,199273.41679096,0
+TWO.US,D,20160823,000000,28.7644,28.9602,28.6759,28.9249,381769.47539916,0
+TWO.US,D,20160824,000000,28.9602,28.99,28.5238,28.6394,691045.7287933,0
+TWO.US,D,20160825,000000,28.7376,28.7644,28.476,28.6039,707934.13222271,0
+TWO.US,D,20160826,000000,28.6394,28.7494,28.0979,28.2243,806106.29534328,0
+TWO.US,D,20160829,000000,28.2823,28.5112,28.2823,28.4168,415890.03261706,0
+TWO.US,D,20160830,000000,28.3775,28.58,28.2684,28.5112,517646.94314811,0
+TWO.US,D,20160831,000000,28.476,28.5112,28.1273,28.4462,650628.79722309,0
+TWO.US,D,20160901,000000,28.6039,28.6039,28.1567,28.3515,382759.62884835,0
+TWO.US,D,20160902,000000,28.58,28.99,28.3988,28.9249,591316.75486201,0
+TWO.US,D,20160906,000000,28.7644,29.2185,28.6394,28.99,709957.71410691,0
+TWO.US,D,20160907,000000,28.9249,29.3196,28.9249,29.2406,555044.69599048,0
+TWO.US,D,20160908,000000,29.2185,29.2185,28.99,29.0536,358488.6217055,0
+TWO.US,D,20160909,000000,28.9602,28.99,28.1273,28.1273,895438.93022772,0
+TWO.US,D,20160912,000000,27.9656,28.7376,27.8058,28.5112,835283.16172797,0
+TWO.US,D,20160913,000000,28.4462,28.4462,27.8058,27.8058,660617.97036557,0
+TWO.US,D,20160914,000000,27.9002,28.2379,27.8058,27.9976,540178.24142695,0
+TWO.US,D,20160915,000000,27.9976,28.3775,27.8371,28.2823,393529.92909344,0
+TWO.US,D,20160916,000000,28.0593,28.1887,27.8371,27.8371,1090925.1053349,0
+TWO.US,D,20160919,000000,27.9002,28.3184,27.9002,28.0979,699936.15276749,0
+TWO.US,D,20160920,000000,28.1887,28.2823,28.0979,28.0979,519171.91010135,0
+TWO.US,D,20160921,000000,28.1887,28.5238,27.9656,28.476,506255.55159707,0
+TWO.US,D,20160922,000000,28.58,28.7997,28.4462,28.6759,523857.85620769,0
+TWO.US,D,20160923,000000,28.5355,28.6394,28.3515,28.476,427919.11782712,0
+TWO.US,D,20160926,000000,28.476,28.6759,28.3184,28.3515,557335.00420241,0
+TWO.US,D,20160927,000000,28.4462,28.5112,28.2823,28.3515,546432.15730261,0
+TWO.US,D,20160928,000000,28.3809,28.4789,27.9888,28.2823,887922.14684126,0
+TWO.US,D,20160929,000000,28.3515,28.3809,27.9888,28.1185,579889.70907735,0
+TWO.US,D,20160930,000000,28.1887,28.2823,27.9888,27.9888,811894.52882434,0
+TWO.US,D,20161003,000000,27.9888,28.0509,27.3913,27.3913,1112614.3104933,0
+TWO.US,D,20161004,000000,27.2304,27.3913,26.5423,26.6087,1508383.379891,0
+TWO.US,D,20161005,000000,26.5813,26.745,26.1503,26.2476,1465037.6299406,0
+TWO.US,D,20161006,000000,26.2476,26.3144,25.954,25.954,1266338.7634332,0
+TWO.US,D,20161007,000000,26.0863,26.3144,26.0213,26.2178,1076051.5743586,0
+TWO.US,D,20161010,000000,26.2476,26.5813,26.2476,26.5423,491505.85784436,0
+TWO.US,D,20161011,000000,26.4141,26.6422,26.3798,26.6087,759237.8526791,0
+TWO.US,D,20161012,000000,26.5813,26.9368,26.3798,26.773,657300.76579196,0
+TWO.US,D,20161013,000000,26.745,27.1529,26.6646,27.0699,699507.7576248,0
+TWO.US,D,20161014,000000,27.0699,27.1393,26.8396,27.0005,737350.23579316,0
+TWO.US,D,20161017,000000,27.0699,27.2025,26.9729,27.0005,456273.75948117,0
+TWO.US,D,20161018,000000,27.103,27.4656,26.9368,27.3282,434550.80527714,0
+TWO.US,D,20161019,000000,27.3913,27.6603,27.3024,27.4656,394196.47274302,0
+TWO.US,D,20161020,000000,27.5343,27.6603,27.4116,27.5971,463655.00234601,0
+TWO.US,D,20161021,000000,27.5629,27.7283,27.4711,27.5343,326436.28220627,0
+TWO.US,D,20161024,000000,27.6287,27.826,27.4656,27.6603,380076.57972737,0
+TWO.US,D,20161025,000000,27.7283,27.9539,27.7283,27.858,419280.99518537,0
+TWO.US,D,20161026,000000,27.7941,27.9245,27.6717,27.6941,548949.45506282,0
+TWO.US,D,20161027,000000,27.6941,27.7283,27.3913,27.4942,444471.93598909,0
+TWO.US,D,20161028,000000,27.4942,27.7283,27.3282,27.4942,411007.03563188,0
+TWO.US,D,20161031,000000,27.5629,27.5971,27.2653,27.3282,492177.02837917,0
+TWO.US,D,20161101,000000,27.3282,27.4509,26.9729,27.0699,639271.15471758,0
+TWO.US,D,20161102,000000,27.103,27.2025,26.9057,26.9368,535090.02847129,0
+TWO.US,D,20161103,000000,26.9729,27.4347,26.9729,27.2304,1125227.1997574,0
+TWO.US,D,20161104,000000,27.5343,27.7941,27.3913,27.4942,1428919.8913016,0
+TWO.US,D,20161107,000000,27.6941,27.858,27.6541,27.758,983719.62913601,0
+TWO.US,D,20161108,000000,27.758,27.9245,27.6287,27.826,1108928.5881159,0
+TWO.US,D,20161109,000000,27.0699,27.8433,26.9729,27.5629,1111675.5971216,0
+TWO.US,D,20161110,000000,27.7283,27.8892,27.0699,27.2653,1231606.6408496,0
+TWO.US,D,20161111,000000,27.2653,27.7283,27.2304,27.6287,783859.95876352,0
+TWO.US,D,20161114,000000,27.3282,27.7283,27.3024,27.3024,831177.75363897,0
+TWO.US,D,20161115,000000,27.3282,27.3913,26.9057,27.2653,847590.13222435,0
+TWO.US,D,20161116,000000,27.2025,27.4656,26.9368,26.9368,908229.54632036,0
+TWO.US,D,20161117,000000,27.0005,27.1393,26.9057,27.0368,666053.19971701,0
+TWO.US,D,20161118,000000,27.103,27.3712,26.9368,27.2653,503746.4189285,0
+TWO.US,D,20161121,000000,27.3024,27.5629,27.3024,27.4656,445714.66294047,0
+TWO.US,D,20161122,000000,27.5971,27.9539,27.4942,27.8892,576632.10967287,0
+TWO.US,D,20161123,000000,27.6941,27.9065,27.48,27.4942,532890.62494655,0
+TWO.US,D,20161125,000000,27.5343,27.858,27.5343,27.7941,233543.93952576,0
+TWO.US,D,20161128,000000,27.826,28.0277,27.7941,27.826,563441.13191895,0
+TWO.US,D,20161129,000000,27.858,28.7431,27.7742,28.4462,1176434.5721323,0
+TWO.US,D,20161130,000000,28.1541,28.4462,27.9888,28.4462,1294006.7208782,0
+TWO.US,D,20161201,000000,28.3809,28.544,27.8892,27.9888,939594.65727116,0
+TWO.US,D,20161202,000000,28.0277,28.1887,27.8892,27.9245,574510.00234926,0
+TWO.US,D,20161205,000000,27.8892,28.6839,27.8892,28.544,894645.01114819,0
+TWO.US,D,20161206,000000,28.4789,28.8768,28.3809,28.8768,601960.76835602,0
+TWO.US,D,20161207,000000,28.9095,29.335,28.8768,29.234,691811.34222172,0
+TWO.US,D,20161208,000000,29.2031,29.7936,29.0047,29.7321,1873309.0876952,0
+TWO.US,D,20161209,000000,29.662,29.9927,29.5973,29.8924,481521.03941738,0
+TWO.US,D,20161212,000000,29.7936,29.9581,29.561,29.5973,587812.29751955,0
+TWO.US,D,20161213,000000,29.5973,29.68,29.2681,29.3685,703102.84748475,0
+TWO.US,D,20161214,000000,29.3685,29.5117,28.9422,29.0694,970521.84713902,0
+TWO.US,D,20161215,000000,29.1024,29.1392,28.5266,28.6839,829093.20573698,0
+TWO.US,D,20161216,000000,28.7762,29.4357,28.7762,29.2983,1512033.7202046,0
+TWO.US,D,20161219,000000,29.2983,29.7597,29.2983,29.7321,637868.93630902,0
+TWO.US,D,20161220,000000,29.662,29.7936,29.5308,29.7321,580443.84663167,0
+TWO.US,D,20161221,000000,29.6954,29.8924,29.561,29.6954,591104.190309,0
+TWO.US,D,20161222,000000,29.7321,29.8608,29.4941,29.7597,722454.38689964,0
+TWO.US,D,20161223,000000,29.7936,29.824,29.561,29.824,353522.61295506,0
+TWO.US,D,20161227,000000,29.8608,29.8608,29.1392,29.5308,909224.05448512,0
+TWO.US,D,20161228,000000,29.561,29.6378,29.1638,29.2953,738814.78106809,0
+TWO.US,D,20161229,000000,29.2953,29.766,29.1946,29.6679,412256.56682631,0
+TWO.US,D,20161230,000000,29.6679,29.7017,29.3622,29.396,452937.77519672,0
+TWO.US,D,20170103,000000,29.3622,29.766,29.2953,29.766,770257.18821998,0
+TWO.US,D,20170104,000000,29.8733,30.3068,29.8733,30.1055,855332.54431045,0
+TWO.US,D,20170105,000000,30.0081,30.341,29.9324,30.3068,1228623.9328645,0
+TWO.US,D,20170106,000000,30.2719,30.3068,29.8057,29.8303,477474.96432784,0
+TWO.US,D,20170109,000000,29.9324,29.9324,29.4941,29.5308,628576.78982496,0
+TWO.US,D,20170110,000000,29.6006,29.766,29.396,29.7348,950679.31354536,0
+TWO.US,D,20170111,000000,29.8057,29.9707,29.6006,29.8303,581095.69311621,0
+TWO.US,D,20170112,000000,29.8303,29.8733,29.6378,29.7017,410590.61595699,0
+TWO.US,D,20170113,000000,29.2612,29.8303,29.173,29.7017,2030278.0758927,0
+TWO.US,D,20170117,000000,29.7348,29.8733,29.6006,29.6679,891624.47157171,0
+TWO.US,D,20170118,000000,29.6679,29.8057,29.561,29.7017,480319.95443353,0
+TWO.US,D,20170119,000000,29.7017,29.7017,29.396,29.6006,354932.99645529,0
+TWO.US,D,20170120,000000,29.6006,29.6712,29.4632,29.5308,239611.14697203,0
+TWO.US,D,20170123,000000,29.5308,29.7348,29.4967,29.561,603325.69951262,0
+TWO.US,D,20170124,000000,29.6006,29.6378,29.396,29.396,526986.71933358,0
+TWO.US,D,20170125,000000,29.4328,29.4632,29.2612,29.2953,610947.81258156,0
+TWO.US,D,20170126,000000,29.2612,29.5308,29.2612,29.4632,875678.31972039,0
+TWO.US,D,20170127,000000,29.6378,29.6378,29.1946,29.2612,646839.65035123,0
+TWO.US,D,20170130,000000,29.1946,29.2953,28.889,29.2612,945570.14352106,0
+TWO.US,D,20170131,000000,29.2277,29.766,28.692,29.561,1764016.341897,0
+TWO.US,D,20170201,000000,29.5308,29.8057,29.3259,29.5308,973948.73611067,0
+TWO.US,D,20170202,000000,29.5308,29.7017,29.4328,29.5308,533690.53175997,0
+TWO.US,D,20170203,000000,29.561,29.6679,29.396,29.5308,691485.01072487,0
+TWO.US,D,20170206,000000,29.6006,29.8303,29.561,29.8303,677187.39088064,0
+TWO.US,D,20170207,000000,29.8303,29.9707,29.4941,29.6006,661831.30298696,0
+TWO.US,D,20170208,000000,29.4328,30.0302,29.3622,30.0302,722793.78254318,0
+TWO.US,D,20170209,000000,30.1055,30.241,30.0081,30.0081,570201.28347781,0
+TWO.US,D,20170210,000000,29.9707,30.1687,29.9707,30.1055,325464.63629817,0
+TWO.US,D,20170213,000000,30.1371,30.341,30.1055,30.1371,494812.71996854,0
+TWO.US,D,20170214,000000,30.2091,30.2719,29.9707,30.1371,492450.01461049,0
+TWO.US,D,20170215,000000,30.1055,30.41,29.8733,30.41,671126.17116824,0
+TWO.US,D,20170216,000000,30.3693,30.9131,30.3693,30.9131,751226.53690747,0
+TWO.US,D,20170217,000000,30.9131,30.9131,30.5768,30.7808,743584.55544884,0
+TWO.US,D,20170221,000000,31.3485,31.3838,30.8774,31.1805,1175576.1488285,0
+TWO.US,D,20170222,000000,31.2129,31.4495,31.0938,31.3485,688703.98050388,0
+TWO.US,D,20170223,000000,31.3485,31.4664,31.2515,31.3485,762050.18241814,0
+TWO.US,D,20170224,000000,31.3838,31.4495,31.1519,31.3485,679052.29781686,0
+TWO.US,D,20170227,000000,31.3485,31.3838,31.1805,31.2129,628084.43479758,0
+TWO.US,D,20170228,000000,31.2129,31.4197,31.1519,31.3485,723462.2313808,0
+TWO.US,D,20170301,000000,31.3227,31.5222,31.2129,31.3485,706655.2066983,0
+TWO.US,D,20170302,000000,31.3838,31.5222,31.2515,31.4197,808294.26773966,0
+TWO.US,D,20170303,000000,31.4197,31.5222,31.1805,31.4859,535601.43537921,0
+TWO.US,D,20170306,000000,31.4859,31.5222,31.0843,31.3227,735577.86656249,0
+TWO.US,D,20170307,000000,31.3227,31.4859,31.203,31.4197,493805.69199654,0
+TWO.US,D,20170308,000000,31.4859,31.4859,30.9131,30.9516,537710.20638646,0
+TWO.US,D,20170309,000000,31.0163,31.2515,30.8128,30.8774,579364.14934389,0
+TWO.US,D,20170310,000000,31.1159,31.4859,31.1096,31.2868,634965.97405252,0
+TWO.US,D,20170313,000000,31.3227,31.5222,31.048,31.1159,628852.49775349,0
+TWO.US,D,20170314,000000,31.1805,31.203,30.9737,31.0163,701966.26672503,0
+TWO.US,D,20170315,000000,31.1805,32.1465,31.1159,32.0591,1140213.4089987,0
+TWO.US,D,20170316,000000,32.3284,32.3284,31.8095,32.0591,868934.77051458,0
+TWO.US,D,20170317,000000,32.1902,32.5682,32.1634,32.4669,1412298.4863697,0
+TWO.US,D,20170320,000000,32.5312,32.5682,32.3691,32.4264,743195.08057644,0
+TWO.US,D,20170321,000000,32.5003,32.8379,32.5003,32.767,980172.9854866,0
+TWO.US,D,20170322,000000,32.8379,32.8651,32.6557,32.767,740782.84032897,0
+TWO.US,D,20170323,000000,32.8651,33.0742,32.767,32.767,639965.18750907,0
+TWO.US,D,20170324,000000,32.8651,32.8821,32.5682,32.6322,845522.45884514,0
+TWO.US,D,20170327,000000,32.5984,32.8379,32.4669,32.8379,642519.7725212,0
+TWO.US,D,20170328,000000,32.8379,33.1088,32.6965,32.9702,1022518.2395383,0
+TWO.US,D,20170329,000000,33.0327,33.4549,33.0051,33.2785,1144282.0741752,0
+TWO.US,D,20170330,000000,33.3163,33.3821,33.14,33.1782,561123.33456506,0
+TWO.US,D,20170331,000000,33.2785,33.3476,33.0327,33.1782,640522.31893032,0
+TWO.US,D,20170403,000000,33.2127,33.2473,33.0327,33.14,529142.30353305,0
+TWO.US,D,20170404,000000,33.14,33.5243,33.0808,33.3821,861449.8309856,0
+TWO.US,D,20170405,000000,33.3821,33.5588,33.1088,33.2127,940034.21137244,0
+TWO.US,D,20170406,000000,33.2127,33.4549,33.0808,33.3476,564514.56930312,0
+TWO.US,D,20170407,000000,33.4273,33.4898,33.2785,33.3163,522349.76377723,0
+TWO.US,D,20170410,000000,33.3821,33.8289,33.3163,33.6629,678571.37391779,0
+TWO.US,D,20170411,000000,33.4898,34.074,33.4273,33.8289,904624.65835041,0
+TWO.US,D,20170412,000000,33.8289,33.9777,33.7282,33.7627,627735.51321376,0
+TWO.US,D,20170413,000000,33.7627,34.074,33.7011,33.8745,633221.0939638,0
+TWO.US,D,20170417,000000,33.9027,34.5296,33.9027,34.4976,890897.23407411,0
+TWO.US,D,20170418,000000,34.4549,34.5902,34.2485,34.4976,612366.36117344,0
+TWO.US,D,20170419,000000,34.4976,34.5296,34.2161,34.2485,428677.11050332,0
+TWO.US,D,20170420,000000,34.3481,34.4549,33.9171,34.2485,591928.04805797,0
+TWO.US,D,20170421,000000,34.3194,34.5296,34.2161,34.3481,488604.52860618,0
+TWO.US,D,20170424,000000,34.4549,34.5619,34.1096,34.5296,613067.47037769,0
+TWO.US,D,20170425,000000,34.4976,34.5758,34.3873,34.4976,475420.08292559,0
+TWO.US,D,20170426,000000,34.4976,34.9378,34.423,34.7791,897083.37968898,0
+TWO.US,D,20170427,000000,34.912,35.217,34.786,34.9782,883965.07125084,0
+TWO.US,D,20170428,000000,35.1509,35.217,34.3694,34.5619,759363.32292103,0
+TWO.US,D,20170501,000000,34.6365,35.1141,34.5902,34.912,600036.80059012,0
+TWO.US,D,20170502,000000,34.912,34.9378,34.074,34.2161,1007222.3011532,0
+TWO.US,D,20170503,000000,34.2161,34.2161,33.6629,33.7282,1133864.50589,0
+TWO.US,D,20170504,000000,34.5296,34.5902,33.5868,34.1096,1264525.2965745,0
+TWO.US,D,20170505,000000,34.1452,34.4086,33.9777,34.1878,1465769.2221539,0
+TWO.US,D,20170508,000000,34.3873,34.423,34.074,34.1096,664926.96140674,0
+TWO.US,D,20170509,000000,34.074,34.1272,33.2127,33.3821,1135436.8303749,0
+TWO.US,D,20170510,000000,33.3163,33.8494,33.1782,33.7011,892314.69398711,0
+TWO.US,D,20170511,000000,33.7011,33.784,33.4342,33.7282,737865.99741665,0
+TWO.US,D,20170512,000000,33.9027,33.9777,33.6246,33.7627,508105.21702883,0
+TWO.US,D,20170515,000000,33.8289,34.1452,33.7627,33.9777,861023.34103099,0
+TWO.US,D,20170516,000000,33.9777,34.2875,33.9421,34.1096,735123.07095677,0
+TWO.US,D,20170517,000000,34.1096,34.3694,34.074,34.2875,722574.41374712,0
+TWO.US,D,20170518,000000,34.2875,34.5296,34.0453,34.423,631263.64932206,0
+TWO.US,D,20170519,000000,34.3873,34.6365,34.2485,34.2875,599082.30137452,0
+TWO.US,D,20170522,000000,34.3481,34.8716,34.3481,34.7398,695100.24114422,0
+TWO.US,D,20170523,000000,34.8716,34.912,34.5902,34.836,473876.88060095,0
+TWO.US,D,20170524,000000,34.8716,35.0443,34.6935,34.9378,834775.29302641,0
+TWO.US,D,20170525,000000,34.9378,35.1141,34.6935,34.912,646509.23630855,0
+TWO.US,D,20170526,000000,34.8716,34.9378,34.5902,34.7791,492935.02105538,0
+TWO.US,D,20170530,000000,34.7398,34.7966,34.4549,34.5296,490006.74701471,0
+TWO.US,D,20170531,000000,34.5296,34.5902,34.2199,34.5296,697812.14025579,0
+TWO.US,D,20170601,000000,34.5619,35.0774,34.4976,35.0774,802024.83818984,0
+TWO.US,D,20170602,000000,35.0186,35.5697,34.9782,35.5293,1499322.8498404,0
+TWO.US,D,20170605,000000,35.5072,35.5072,34.9378,35.0186,781090.63184062,0
+TWO.US,D,20170606,000000,35.0186,35.0443,34.7791,34.7966,529005.12999308,0
+TWO.US,D,20170607,000000,35.0774,35.0994,34.7791,34.912,1457003.1797426,0
+TWO.US,D,20170608,000000,34.912,35.3933,34.836,35.3162,660265.23840568,0
+TWO.US,D,20170609,000000,35.2832,35.4191,34.836,34.8716,1124952.0361684,0
+TWO.US,D,20170612,000000,34.912,35.2832,34.912,34.9378,981820.42881482,0
+TWO.US,D,20170613,000000,34.9782,35.3162,34.8716,35.1141,719579.73029425,0
+TWO.US,D,20170614,000000,35.217,35.5293,35.0186,35.5293,1145823.0991421,0
+TWO.US,D,20170615,000000,35.2611,35.6506,35.1876,35.5293,624812.95473729,0
+TWO.US,D,20170616,000000,35.6322,35.9004,35.5955,35.8783,1409515.8231303,0
+TWO.US,D,20170619,000000,36.0179,36.3229,35.9261,36.2237,750230.39572438,0
+TWO.US,D,20170620,000000,36.2604,36.2862,36.0804,36.1502,728393.67457651,0
+TWO.US,D,20170621,000000,36.1833,36.4625,35.8783,35.8783,1290881.3959587,0
+TWO.US,D,20170622,000000,35.9775,36.1502,35.7718,35.9481,806742.62815368,0
+TWO.US,D,20170623,000000,36.0179,36.1502,35.6616,35.7718,1620451.7125156,0
+TWO.US,D,20170626,000000,35.8416,36.1833,35.8085,35.9481,1507427.2476571,0
+TWO.US,D,20170627,000000,36.1172,36.1172,35.2611,35.2611,1253417.2337042,0
+TWO.US,D,20170628,000000,35.533,35.7461,35.0737,35.533,1497583.1409764,0
+TWO.US,D,20170629,000000,35.397,35.533,35.0112,35.2611,920697.36912255,0
+TWO.US,D,20170630,000000,35.2611,35.5072,35.1141,35.1839,549740.1081057,0
+TWO.US,D,20170703,000000,35.2611,35.7204,35.217,35.5734,368223.04398809,0
+TWO.US,D,20170705,000000,35.6395,36.0364,35.4264,35.7204,1000781.9490179,0
+TWO.US,D,20170706,000000,35.6101,35.6395,35.3199,35.4264,754901.64466574,0
+TWO.US,D,20170707,000000,35.3603,35.397,34.5119,34.7611,1048058.3740956,0
+TWO.US,D,20170710,000000,34.7221,35.0222,34.6791,34.7611,890274.2375801,0
+TWO.US,D,20170711,000000,34.7611,35.1839,34.6791,34.9341,674311.91776606,0
+TWO.US,D,20170712,000000,35.217,35.533,35.1141,35.1141,654567.36527238,0
+TWO.US,D,20170713,000000,35.1839,35.2832,34.4406,34.6115,1130050.3194037,0
+TWO.US,D,20170714,000000,34.6545,35.0737,34.6545,34.9035,705853.66686654,0
+TWO.US,D,20170717,000000,35.1141,35.1435,34.8254,34.9341,637039.63516563,0
+TWO.US,D,20170718,000000,34.9341,34.9341,34.0773,34.1166,1146180.1858176,0
+TWO.US,D,20170719,000000,34.1166,34.6791,34.0064,34.5439,1081185.7839973,0
+TWO.US,D,20170720,000000,34.6115,34.8609,34.4656,34.6545,429988.69639438,0
+TWO.US,D,20170721,000000,34.8254,35.0407,34.6115,34.9341,618441.46154164,0
+TWO.US,D,20170724,000000,34.9341,35.1435,34.6545,34.6545,676326.79021919,0
+TWO.US,D,20170725,000000,34.5119,34.8254,34.2591,34.405,838283.01640553,0
+TWO.US,D,20170726,000000,34.3656,34.7611,34.3656,34.6791,493717.78117628,0
+TWO.US,D,20170727,000000,34.7897,34.7897,34.5119,34.7611,771462.35574967,0
+TWO.US,D,20170728,000000,34.7897,34.9341,34.6365,34.8254,701398.79285434,0
+TWO.US,D,20170731,000000,34.9672,35.1839,34.7897,35.1141,536569.81525064,0
+TWO.US,D,20170801,000000,35.0737,35.2611,34.9341,35.2611,535700.7773278,0
+TWO.US,D,20170802,000000,35.2832,35.5072,35.1435,35.3603,730782.23605811,0
+TWO.US,D,20170803,000000,35.397,35.4705,34.9672,34.9672,754816.72771243,0
+TWO.US,D,20170804,000000,34.9672,35.0737,34.6791,34.7897,577758.34798316,0
+TWO.US,D,20170807,000000,34.8609,35.0737,34.6791,34.9035,578791.77641817,0
+TWO.US,D,20170808,000000,34.9672,35.3199,34.4406,35.2611,885072.5298503,0
+TWO.US,D,20170809,000000,34.9035,35.6395,34.8254,35.6101,697250.65411899,0
+TWO.US,D,20170810,000000,35.5734,35.8379,35.397,35.6395,1406932.1159579,0
+TWO.US,D,20170811,000000,35.4264,35.6248,35.0737,35.4705,955465.69027918,0
+TWO.US,D,20170814,000000,35.6395,36.0106,35.6248,35.7461,856974.54424423,0
+TWO.US,D,20170815,000000,35.6101,35.7865,35.3603,35.7204,495026.91753985,0
+TWO.US,D,20170816,000000,35.533,35.9629,35.5072,35.7865,426679.11257297,0
+TWO.US,D,20170817,000000,35.8894,36.0694,35.5734,35.5734,535330.08216622,0
+TWO.US,D,20170818,000000,35.8196,36.0437,35.6579,35.9261,718164.9920785,0
+TWO.US,D,20170821,000000,35.9261,36.0364,35.7681,35.9996,418017.31116541,0
+TWO.US,D,20170822,000000,35.9996,36.2789,35.9629,36.1025,776951.74687581,0
+TWO.US,D,20170823,000000,36.1465,36.2752,35.9629,36.0364,596021.20850943,0
+TWO.US,D,20170824,000000,36.1025,36.2494,35.9629,36.1025,450965.63339,0
+TWO.US,D,20170825,000000,36.1025,36.209,35.9261,36.0364,276465.92121869,0
+TWO.US,D,20170828,000000,36.0364,36.2494,36.0364,36.1025,618261.28518559,0
+TWO.US,D,20170829,000000,35.9996,36.209,35.8563,35.9261,620219.81850621,0
+TWO.US,D,20170830,000000,35.9261,36.1025,35.8563,36.0694,561658.14806911,0
+TWO.US,D,20170831,000000,36.1025,36.3192,36.0364,36.3192,688429.0890845,0
+TWO.US,D,20170901,000000,36.3192,36.4038,36.1465,36.389,473513.26185217,0
+TWO.US,D,20170905,000000,36.389,36.389,35.6762,35.7461,703915.27410536,0
+TWO.US,D,20170906,000000,35.7461,35.9261,35.6101,35.6762,698692.06496751,0
+TWO.US,D,20170907,000000,35.6762,35.9261,35.6248,35.6395,482158.73307641,0
+TWO.US,D,20170908,000000,35.6395,35.7865,35.3603,35.4264,770536.70652461,0
+TWO.US,D,20170911,000000,35.4705,35.8563,35.4705,35.5734,904385.42116464,0
+TWO.US,D,20170912,000000,35.6395,35.8563,35.555,35.7461,631224.18471235,0
+TWO.US,D,20170913,000000,35.6395,35.7461,35.4264,35.6395,614302.03223739,0
+TWO.US,D,20170914,000000,35.6395,35.7204,35.5734,35.6395,708339.93727843,0
+TWO.US,D,20170915,000000,35.7461,36.0253,35.5734,35.7461,1077163.1155039,0
+TWO.US,D,20170918,000000,35.8563,35.8894,35.5734,35.6395,734764.07909325,0
+TWO.US,D,20170919,000000,35.6762,36.2789,35.6762,35.8894,1310588.3890308,0
+TWO.US,D,20170920,000000,35.9629,36.0694,35.6101,35.8563,898660.05888939,0
+TWO.US,D,20170921,000000,35.9629,36.0364,35.7461,35.9261,721106.87460526,0
+TWO.US,D,20170922,000000,36.0364,36.356,35.9261,36.176,674247.68571165,0
+TWO.US,D,20170925,000000,36.176,36.356,36.0437,36.176,552046.20216151,0
+TWO.US,D,20170926,000000,36.209,36.389,36.0841,36.2494,832420.2084206,0
+TWO.US,D,20170927,000000,36.2789,36.389,35.7865,36.389,1084407.1848287,0
+TWO.US,D,20170928,000000,36.4258,36.4625,35.7351,36.4625,1648451.1726822,0
+TWO.US,D,20170929,000000,36.5765,36.7932,36.4258,36.7198,608312.39316194,0
+TWO.US,D,20171002,000000,36.7492,36.7932,36.5323,36.7198,933524.45595796,0
+TWO.US,D,20171003,000000,36.7492,36.863,36.6463,36.863,631401.63937119,0
+TWO.US,D,20171004,000000,36.9365,37.0431,36.7308,37.0431,461065.3074397,0
+TWO.US,D,20171005,000000,37.0431,37.1863,36.8998,37.1496,523439.80351445,0
+TWO.US,D,20171006,000000,37.0431,37.0871,36.4258,36.5323,846210.50390273,0
+TWO.US,D,20171009,000000,36.7492,36.8226,36.5765,36.6463,327211.96591441,0
+TWO.US,D,20171010,000000,36.7198,36.7492,36.6095,36.6463,445389.96446193,0
+TWO.US,D,20171011,000000,36.6793,36.9365,36.6463,36.863,461277.32765327,0
+TWO.US,D,20171012,000000,36.8998,37.0136,36.7932,36.8998,452200.19524969,0
+TWO.US,D,20171013,000000,36.8998,37.0431,36.7492,36.863,734393.92827113,0
+TWO.US,D,20171016,000000,36.9659,37.0431,36.8226,36.863,532995.68245928,0
+TWO.US,D,20171017,000000,36.9659,37.0136,36.8226,36.8998,507464.25733313,0
+TWO.US,D,20171018,000000,36.9659,37.0871,36.863,36.8998,483912.86693569,0
+TWO.US,D,20171019,000000,36.8998,37.0982,36.8042,37.0431,646554.1443127,0
+TWO.US,D,20171020,000000,37.1165,37.1165,36.7932,36.8226,382873.39579221,0
+TWO.US,D,20171023,000000,36.8998,36.9659,36.4258,36.4258,547678.42246038,0
+TWO.US,D,20171024,000000,36.4258,36.6095,36.2752,36.2752,600161.7264926,0
+TWO.US,D,20171025,000000,36.2752,36.389,35.6248,35.9592,1342719.9299192,0
+TWO.US,D,20171026,000000,36.0583,36.2054,35.4043,35.4852,787648.2891262,0
+TWO.US,D,20171027,000000,35.7351,35.9592,35.1141,35.882,708439.55139674,0
+TWO.US,D,20171030,000000,35.882,36.029,35.7351,35.7718,630479.80052226,0
+TWO.US,D,20171031,000000,35.7718,36.0583,35.6579,35.6983,653211.4157166,0
+TWO.US,D,20171101,000000,35.7718,36.029,35.6983,35.8416,913731.72942343,0
+TWO.US,D,20171102,000000,36.7124,36.7271,34.7077,34.8859,1568508.6653819,0
+TWO.US,D,20171103,000000,34.3481,35.0737,34.3054,34.7824,858417.31594136,0
+TWO.US,D,20171106,000000,34.7824,34.7824,33.8638,33.9244,1385925.2402929,0
+TWO.US,D,20171107,000000,33.8352,34.6827,33.8352,34.1522,976647.84324527,0
+TWO.US,D,20171108,000000,34.4869,34.8041,33.992,34.5332,1132135.4116452,0
+TWO.US,D,20171109,000000,34.4583,34.4583,33.9813,34.1309,903246.66304715,0
+TWO.US,D,20171110,000000,34.3694,34.6614,34.1059,34.1522,1511506.255283,0
+TWO.US,D,20171113,000000,34.1522,34.5332,33.9244,34.5119,948396.35391593,0
+TWO.US,D,20171114,000000,34.4583,34.6471,34.3481,34.5119,910905.24685885,0
+TWO.US,D,20171115,000000,34.4583,34.5902,34.2662,34.2911,671175.97822741,0
+TWO.US,D,20171116,000000,34.5726,34.843,34.4443,34.7824,1244006.4212213,0
+TWO.US,D,20171117,000000,34.7077,35.059,34.7077,35.0407,724770.27906546,0
+TWO.US,D,20171120,000000,35.1545,35.4816,35.0847,35.3787,826829.02581841,0
+TWO.US,D,20171121,000000,35.5514,35.9739,35.4668,35.8196,926826.63126545,0
+TWO.US,D,20171122,000000,35.8416,36.1943,35.8416,36.0364,1000478.2076079,0
+TWO.US,D,20171124,000000,36.1502,36.3596,35.9812,36.1098,394938.6795753,0
+TWO.US,D,20171127,000000,36.1098,36.2237,35.6616,35.6616,507935.65529192,0
+TWO.US,D,20171128,000000,35.6616,35.9335,35.4007,35.4962,877436.26395581,0
+TWO.US,D,20171129,000000,35.4962,35.8196,35.3603,35.8196,681156.71410854,0
+TWO.US,D,20171130,000000,35.9739,35.9739,35.3125,35.5955,1080756.3001758,0
+TWO.US,D,20171201,000000,35.5955,35.7497,35.2795,35.7314,897067.04950563,0
+TWO.US,D,20171204,000000,35.9335,36.2458,35.8416,35.9041,1929713.2687447,0
+TWO.US,D,20171205,000000,35.9996,36.1098,35.8122,35.9629,1137126.4600101,0
+TWO.US,D,20171206,000000,35.8416,36.0364,33.7459,35.9041,1174991.8004351,0
+TWO.US,D,20171207,000000,35.8673,36.4405,35.8416,36.2679,1341484.2793806,0
+TWO.US,D,20171208,000000,36.2679,36.5029,36.1356,36.4699,1061566.1574061,0
+TWO.US,D,20171211,000000,36.4699,36.5985,36.1098,36.2237,983284.70192001,0
+TWO.US,D,20171212,000000,36.2237,36.4699,36.176,36.2679,867990.3415787,0
+TWO.US,D,20171213,000000,36.1943,36.378,36.1356,36.176,1390606.5595139,0
+TWO.US,D,20171214,000000,36.1943,36.3596,36.0988,36.1098,673567.80574569,0
+TWO.US,D,20171215,000000,36.3596,36.9365,36.2458,36.7492,2850355.9317532,0
+TWO.US,D,20171218,000000,36.9732,37.4215,36.9365,37.0026,1398221.5961701,0
+TWO.US,D,20171219,000000,37.0173,37.3076,36.5691,36.5765,1599836.7612504,0
+TWO.US,D,20171220,000000,36.6903,37.0688,36.5985,36.9732,984819.46698324,0
+TWO.US,D,20171221,000000,37.179,37.4435,37.0909,37.2636,1236567.4783753,0
+TWO.US,D,20171222,000000,37.2855,37.5243,37.1276,37.3113,900171.68952625,0
+TWO.US,D,20171226,000000,37.2636,37.6272,37.2636,37.2636,643913.55366836,0
+TWO.US,D,20171227,000000,36.9916,37.5391,36.8851,37.2451,681973.76761445,0
+TWO.US,D,20171228,000000,37.2451,37.6383,37.1276,37.6126,611406.14639366,0
+TWO.US,D,20171229,000000,37.7044,37.7191,37.1496,37.223,730633.90355955,0
+TWO.US,D,20180102,000000,37.2636,37.3113,36.7638,36.8263,797142.65771384,0
+TWO.US,D,20180103,000000,36.8042,37.0357,36.2384,36.3046,990852.38104454,0
+TWO.US,D,20180104,000000,36.2789,36.6315,36.2789,36.4699,585254.17430102,0
+TWO.US,D,20180105,000000,36.4699,36.6058,36.3523,36.6058,611943.4094252,0
+TWO.US,D,20180108,000000,36.5029,36.7638,36.3744,36.4699,729137.51442714,0
+TWO.US,D,20180109,000000,36.4221,36.4919,35.9629,35.9629,756280.45647817,0
+TWO.US,D,20180110,000000,35.9629,36.1502,35.5955,35.871,993839.44374518,0
+TWO.US,D,20180111,000000,35.9151,36.3854,35.871,36.2789,893938.18637974,0
+TWO.US,D,20180112,000000,36.187,36.5323,35.8489,35.9371,900207.8880993,0
+TWO.US,D,20180116,000000,36.0106,36.2384,35.6212,35.6395,1164723.3811577,0
+TWO.US,D,20180117,000000,35.5734,36.0988,35.5734,36.0106,681125.95892993,0
+TWO.US,D,20180118,000000,36.0106,36.0327,35.6395,35.6395,945965.87829706,0
+TWO.US,D,20180119,000000,35.713,35.9371,35.5439,35.9371,742222.34598945,0
+TWO.US,D,20180122,000000,35.9371,36.1208,35.8233,35.9629,709110.17759213,0
+TWO.US,D,20180123,000000,35.9629,36.5213,35.9629,36.3964,869890.90274851,0
+TWO.US,D,20180124,000000,36.3964,36.5765,36.2384,36.3046,737370.10418288,0
+TWO.US,D,20180125,000000,36.2604,36.4221,35.871,36.0327,710908.4029464,0
+TWO.US,D,20180126,000000,36.051,36.1502,35.5734,35.6873,780673.12348683,0
+TWO.US,D,20180129,000000,35.6616,35.6873,34.5119,34.6082,1413035.7941469,0
+TWO.US,D,20180130,000000,34.4976,34.6401,34.2731,34.355,1359778.7115947,0
+TWO.US,D,20180131,000000,34.5226,34.6614,33.4273,33.7627,1338677.6652057,0
+TWO.US,D,20180201,000000,33.6246,34.3124,33.5346,33.7216,847453.50302381,0
+TWO.US,D,20180202,000000,33.6558,33.7011,33.3303,33.4618,1037708.8482409,0
+TWO.US,D,20180205,000000,33.3028,33.3303,32.285,32.5238,1846297.8757897,0
+TWO.US,D,20180206,000000,33.3028,33.3028,31.7067,32.8277,1784539.0276264,0
+TWO.US,D,20180207,000000,32.8908,33.5868,32.8549,33.126,1346518.3305615,0
+TWO.US,D,20180208,000000,33.265,34.0633,33.0808,33.3303,2346518.063798,0
+TWO.US,D,20180209,000000,33.6246,33.9777,33.1921,33.8084,2044969.5253249,0
+TWO.US,D,20180212,000000,33.9777,34.355,33.5034,34.3337,1281523.3844019,0
+TWO.US,D,20180213,000000,34.3337,34.6758,34.0633,34.5439,895876.0348015,0
+TWO.US,D,20180214,000000,34.5439,34.9084,34.5439,34.9084,1086707.5633204,0
+TWO.US,D,20180215,000000,35.2611,35.6395,34.8716,35.6212,799403.8437655,0
+TWO.US,D,20180216,000000,35.5439,36.3156,35.4558,35.8894,1045504.6055926,0
+TWO.US,D,20180220,000000,35.8012,36.0327,34.9084,35.1141,1017900.6080322,0
+TWO.US,D,20180221,000000,35.1582,35.5072,34.729,34.7504,887827.43177794,0
+TWO.US,D,20180222,000000,34.8396,35.1325,34.5545,34.7504,668238.17824647,0
+TWO.US,D,20180223,000000,34.9084,35.1839,34.8396,35.1141,433630.59944652,0
+TWO.US,D,20180226,000000,35.1839,35.3493,34.9414,35.2097,507870.60672832,0
+TWO.US,D,20180227,000000,35.1325,35.2795,34.2022,34.2199,900350.23286399,0
+TWO.US,D,20180228,000000,34.2199,34.355,33.6008,33.6246,1457228.2641029,0
+TWO.US,D,20180301,000000,33.6698,34.0846,33.4409,33.7011,777457.16604984,0
+TWO.US,D,20180302,000000,33.5346,34.1559,33.4273,34.0846,651953.44726081,0
+TWO.US,D,20180305,000000,34.0633,34.6082,33.992,34.4299,731860.84466702,0
+TWO.US,D,20180306,000000,34.4693,34.923,34.1665,34.7504,763265.42022755,0
+TWO.US,D,20180307,000000,34.5619,34.9341,34.4513,34.6082,692662.41694291,0
+TWO.US,D,20180308,000000,34.6758,35.1141,34.6401,35.0039,533725.09731466,0
+TWO.US,D,20180309,000000,35.0222,35.1839,34.5226,35.0957,596433.5456385,0
+TWO.US,D,20180312,000000,35.1839,35.871,35.1325,35.713,711781.25124534,0
+TWO.US,D,20180313,000000,35.7791,36.0106,35.713,35.8233,574288.72836514,0
+TWO.US,D,20180314,000000,35.8894,36.2127,35.8233,36.0106,521539.78668409,0
+TWO.US,D,20180315,000000,36.0327,36.165,35.5734,35.8012,593934.21107997,0
+TWO.US,D,20180316,000000,35.8894,36.2384,35.7791,36.051,1233716.228366,0
+TWO.US,D,20180319,000000,36.051,36.0767,35.4558,35.6873,498530.01403371,0
+TWO.US,D,20180320,000000,35.6395,35.8894,35.4118,35.5439,443536.48865406,0
+TWO.US,D,20180321,000000,35.6212,35.7791,35.2316,35.3493,640572.67032892,0
+TWO.US,D,20180322,000000,35.2611,35.713,35.1582,35.2941,549405.06717771,0
+TWO.US,D,20180323,000000,35.4301,35.5955,35.0039,35.0222,545590.33635199,0
+TWO.US,D,20180326,000000,35.2316,35.6395,35.0222,35.4889,572789.61753549,0
+TWO.US,D,20180327,000000,35.4301,35.8894,35.2464,35.6395,878201.06087505,0
+TWO.US,D,20180328,000000,35.5439,35.8894,35.3125,35.7791,1118354.3699337,0
+TWO.US,D,20180329,000000,35.9187,36.4662,35.882,36.2715,957782.67112387,0
+TWO.US,D,20180402,000000,35.8747,36.1539,35.6468,35.9445,784938.023033,0
+TWO.US,D,20180403,000000,35.9702,36.4515,35.8968,36.3487,729722.67932977,0
+TWO.US,D,20180404,000000,36.176,36.4369,36.0841,36.2273,721005.35529889,0
+TWO.US,D,20180405,000000,36.2273,36.5581,36.1208,36.3927,724219.1353781,0
+TWO.US,D,20180406,000000,36.6095,36.9806,36.5765,36.7711,1173834.5347765,0
+TWO.US,D,20180409,000000,36.8924,37.0504,36.6977,36.7198,938517.40951087,0
+TWO.US,D,20180410,000000,36.8924,36.8961,36.5029,36.6977,785019.4017799,0
+TWO.US,D,20180411,000000,36.6719,36.9255,36.6095,36.8153,484909.5524582,0
+TWO.US,D,20180412,000000,36.9144,36.9549,36.4883,36.8153,1179808.3880081,0
+TWO.US,D,20180413,000000,36.8153,36.9144,36.6095,36.6315,1580050.8389589,0
+TWO.US,D,20180416,000000,36.7417,37.0651,36.5029,36.9806,500492.90206989,0
+TWO.US,D,20180417,000000,37.0504,37.1938,36.8924,37.1459,493264.34641918,0
+TWO.US,D,20180418,000000,37.1459,37.4288,37.0284,37.0834,622537.61586007,0
+TWO.US,D,20180419,000000,37.0834,37.2636,36.6977,36.9549,419773.89455219,0
+TWO.US,D,20180420,000000,37.0982,37.1938,36.9623,37.0504,387386.51412497,0
+TWO.US,D,20180423,000000,37.223,37.223,36.8924,37.1459,453930.10600369,0
+TWO.US,D,20180424,000000,37.223,37.3628,36.8336,37.0982,620880.37442186,0
+TWO.US,D,20180425,000000,37.0982,37.3847,36.9144,37.2636,475612.77908887,0
+TWO.US,D,20180426,000000,36.5029,36.8153,35.9187,36.6095,3482219.7153126,0
+TWO.US,D,20180427,000000,36.6719,36.6977,36.1062,36.1539,1042447.3231036,0
+TWO.US,D,20180430,000000,36.176,36.389,35.9885,36.0179,1047213.559278,0
+TWO.US,D,20180501,000000,35.9885,36.0474,35.713,35.9445,519393.18408546,0
+TWO.US,D,20180502,000000,35.9445,36.2017,35.8012,35.9445,629425.41501862,0
+TWO.US,D,20180503,000000,35.9445,36.2972,35.7314,36.2715,596877.18228564,0
+TWO.US,D,20180504,000000,36.3192,36.8153,36.2273,36.7198,546242.72717601,0
+TWO.US,D,20180507,000000,36.7417,36.9475,36.5581,36.8336,530517.03279965,0
+TWO.US,D,20180508,000000,36.9144,37.0834,35.9885,36.0621,854188.34279853,0
+TWO.US,D,20180509,000000,36.1062,36.4369,35.4448,36.4148,1123273.2933221,0
+TWO.US,D,20180510,000000,36.4662,36.7198,36.3192,36.7198,703321.39977162,0
+TWO.US,D,20180511,000000,36.7711,36.9549,36.6315,36.7198,461997.21656834,0
+TWO.US,D,20180514,000000,36.7969,36.8336,36.6719,36.8153,468723.61908167,0
+TWO.US,D,20180515,000000,36.7198,36.8263,36.5765,36.6719,659985.17576158,0
+TWO.US,D,20180516,000000,36.6719,36.7969,36.3707,36.5029,550564.23802436,0
+TWO.US,D,20180517,000000,36.5765,36.6719,36.4369,36.5323,443316.84768827,0
+TWO.US,D,20180518,000000,36.5581,36.6095,36.3927,36.6095,458783.9808286,0
+TWO.US,D,20180521,000000,36.6977,36.9549,36.6095,36.9144,806321.5815935,0
+TWO.US,D,20180522,000000,37.0136,37.0504,36.7198,36.7969,381774.91879359,0
+TWO.US,D,20180523,000000,36.8336,36.9549,36.65,36.6977,419828.05632691,0
+TWO.US,D,20180524,000000,36.6719,36.8153,36.2531,36.2531,904118.96700667,0
+TWO.US,D,20180525,000000,36.2972,36.5323,36.2531,36.4883,473188.2912039,0
+TWO.US,D,20180529,000000,36.4148,36.8336,36.3927,36.8153,1029290.0943952,0
+TWO.US,D,20180530,000000,36.8336,37.1129,36.7198,37.0136,728925.49421358,0
+TWO.US,D,20180531,000000,37.0834,37.2415,36.6095,36.6977,856921.19897869,0
+TWO.US,D,20180601,000000,36.7198,36.8998,36.5323,36.8336,429906.50113828,0
+TWO.US,D,20180604,000000,36.9549,37.1938,36.863,37.1239,812076.33819875,0
+TWO.US,D,20180605,000000,37.1459,37.4435,36.9144,37.2855,1102923.1631967,0
+TWO.US,D,20180606,000000,37.348,37.348,37.0504,37.2415,683683.53780901,0
+TWO.US,D,20180607,000000,37.2415,37.4509,37.1459,37.3113,395921.75661176,0
+TWO.US,D,20180608,000000,37.3628,37.5501,37.348,37.5501,522373.98688249,0
+TWO.US,D,20180611,000000,37.5759,37.6199,37.3958,37.4509,384965.5644464,0
+TWO.US,D,20180612,000000,37.5243,37.5501,37.3113,37.5501,673050.68327363,0
+TWO.US,D,20180613,000000,37.5759,37.5759,37.0982,37.1938,589807.57375265,0
+TWO.US,D,20180614,000000,37.348,37.5759,37.1938,37.5024,409775.1954694,0
+TWO.US,D,20180615,000000,37.3847,37.6199,37.359,37.4288,696481.50248417,0
+TWO.US,D,20180618,000000,37.4288,37.9028,37.4288,37.7853,569600.60490102,0
+TWO.US,D,20180619,000000,37.7374,38.0681,37.7374,37.9689,563280.27961315,0
+TWO.US,D,20180620,000000,38.1195,38.1195,37.7374,37.9506,606183.48159526,0
+TWO.US,D,20180621,000000,38.002,38.0681,37.833,38.002,464475.32188857,0
+TWO.US,D,20180622,000000,38.0681,38.2811,37.9689,38.1822,852415.15705871,0
+TWO.US,D,20180625,000000,38.2557,38.3511,38.0902,38.2811,584318.72696598,0
+TWO.US,D,20180626,000000,38.2811,38.4025,38.002,38.2298,617230.30627805,0
+TWO.US,D,20180627,000000,38.3291,38.3291,37.8036,37.8036,831436.58704476,0
+TWO.US,D,20180628,000000,38.1012,38.5862,37.9322,38.5349,727391.54565953,0
+TWO.US,D,20180629,000000,38.5128,38.6524,38.1602,38.4173,602452.30687422,0
+TWO.US,D,20180702,000000,38.318,38.7148,38.318,38.7148,578233.82848777,0
+TWO.US,D,20180703,000000,38.7148,39.3763,38.5128,39.266,620110.67844761,0
+TWO.US,D,20180705,000000,39.266,39.4128,39.053,39.3394,591337.4397609,0
+TWO.US,D,20180706,000000,39.2881,39.4349,39.1998,39.3615,482146.75760862,0
+TWO.US,D,20180709,000000,39.3615,39.4459,39.0012,39.2881,726192.91020316,0
+TWO.US,D,20180710,000000,39.2881,39.4349,39.075,39.1778,506300.73177093,0
+TWO.US,D,20180711,000000,39.1447,39.3874,39.1447,39.3874,528843.46117811,0
+TWO.US,D,20180712,000000,39.4349,39.4349,38.8141,39.0012,625245.7045955,0
+TWO.US,D,20180713,000000,39.0971,39.1298,38.781,38.8285,486665.86367527,0
+TWO.US,D,20180716,000000,38.8582,38.9278,38.6342,38.7993,706655.2066983,0
+TWO.US,D,20180717,000000,38.8765,39.0012,38.7369,38.8582,630470.27458197,0
+TWO.US,D,20180718,000000,38.8582,38.9134,38.5128,38.5862,539069.69414861,0
+TWO.US,D,20180719,000000,38.6342,38.9792,38.5128,38.7993,454781.18072487,0
+TWO.US,D,20180720,000000,38.8582,38.9278,38.5604,38.7369,504223.80462119,0
+TWO.US,D,20180723,000000,38.6342,38.7369,38.296,38.5128,746376.74462841,0
+TWO.US,D,20180724,000000,38.4356,38.4907,38.1233,38.3142,714534.24798495,0
+TWO.US,D,20180725,000000,38.2446,38.3953,38.094,38.2922,702200.33268607,0
+TWO.US,D,20180726,000000,38.2446,38.5349,38.1712,38.3953,620046.99073265,0
+TWO.US,D,20180727,000000,38.5349,38.5862,38.002,38.1233,1298713.0797137,0
+TWO.US,D,20180730,000000,38.0168,38.5604,37.9102,38.3142,1281341.3028578,0
+TWO.US,D,20180731,000000,38.3142,38.5862,38.002,38.0719,4216391.8252602,0
+TWO.US,D,20180801,000000,38.0499,38.1453,37.506,38.002,1473034.2485473,0
+TWO.US,D,20180802,000000,37.9506,38.3291,37.9395,38.0499,850053.54037958,0
+TWO.US,D,20180803,000000,38.0719,38.094,37.359,37.4582,1239812.2858028,0
+TWO.US,D,20180806,000000,37.3076,37.359,36.5507,36.5985,2079543.5172999,0
+TWO.US,D,20180807,000000,36.7198,36.819,35.5697,36.1025,3320727.2663327,0
+TWO.US,D,20180808,000000,36.6903,37.2341,36.5985,37.1386,1296495.985157,0
+TWO.US,D,20180809,000000,37.1129,37.5243,37.1129,37.4582,794798.18772719,0
+TWO.US,D,20180810,000000,37.5243,37.8587,37.4068,37.6493,990329.81517799,0
+TWO.US,D,20180813,000000,37.6309,37.7522,37.4326,37.7044,779067.59429584,0
+TWO.US,D,20180814,000000,37.5832,37.8587,37.5832,37.6493,770285.49387108,0
+TWO.US,D,20180815,000000,37.7522,37.9616,37.6824,37.8955,1077713.7148518,0
+TWO.US,D,20180816,000000,37.9506,38.2446,37.9285,38.2446,819117.91325033,0
+TWO.US,D,20180817,000000,38.3142,38.4173,38.215,38.3401,618756.6340799,0
+TWO.US,D,20180820,000000,38.3401,38.5349,38.2922,38.3622,581944.31830989,0
+TWO.US,D,20180821,000000,38.4356,38.5349,38.3622,38.4356,454496.76336521,0
+TWO.US,D,20180822,000000,38.4907,38.5349,38.0719,38.094,555728.38633252,0
+TWO.US,D,20180823,000000,38.1453,38.2922,38.0168,38.0719,601471.13502587,0
+TWO.US,D,20180824,000000,38.0719,38.1453,38.0093,38.1453,544618.96261365,0
+TWO.US,D,20180827,000000,38.1933,38.4356,38.094,38.2446,625720.36859095,0
+TWO.US,D,20180828,000000,38.3401,38.4173,38.1453,38.2446,545535.63023784,0
+TWO.US,D,20180829,000000,38.2446,38.3622,38.215,38.2667,430649.25231006,0
+TWO.US,D,20180830,000000,38.3142,38.4356,38.2446,38.3142,302667.7003705,0
+TWO.US,D,20180831,000000,38.3401,38.4687,38.2922,38.3622,799358.93576133,0
+TWO.US,D,20180904,000000,38.3142,38.6558,38.3142,38.3622,722980.49097257,0
+TWO.US,D,20180905,000000,38.3953,38.7407,38.3953,38.7186,628749.61759853,0
+TWO.US,D,20180906,000000,38.7589,39.0271,38.7186,38.9575,663749.5551887,0
+TWO.US,D,20180907,000000,38.9316,39.0271,38.4356,38.5349,700830.50247449,0
+TWO.US,D,20180910,000000,38.6193,38.9575,38.6193,38.781,684692.19879931,0
+TWO.US,D,20180911,000000,38.6193,38.8765,38.6193,38.6558,388435.45623416,0
+TWO.US,D,20180912,000000,38.5349,38.5604,38.1933,38.4356,650489.44632534,0
+TWO.US,D,20180913,000000,38.5128,38.6558,38.3622,38.5349,502739.66312628,0
+TWO.US,D,20180914,000000,38.5128,38.5273,38.0168,38.1453,780739.53289903,0
+TWO.US,D,20180917,000000,37.8587,37.8772,37.3847,37.7743,1415260.7816256,0
+TWO.US,D,20180918,000000,37.7963,37.7963,37.4326,37.4326,1263724.8454216,0
+TWO.US,D,20180919,000000,37.4326,37.484,37.0394,37.1386,1041182.0060653,0
+TWO.US,D,20180920,000000,37.1386,37.2599,36.8373,37.2599,962075.87632113,0
+TWO.US,D,20180921,000000,37.2855,37.6493,37.2855,37.4326,3655734.9895987,0
+TWO.US,D,20180924,000000,37.5574,37.7228,37.3847,37.484,724503.00839829,0
+TWO.US,D,20180925,000000,37.6824,37.7228,37.2599,37.4068,776137.68723684,0
+TWO.US,D,20180926,000000,37.4582,37.5134,37.0909,37.0909,654850.96612287,0
+TWO.US,D,20180927,000000,37.1386,37.2855,36.9916,36.9916,857122.33240336,0
+TWO.US,D,20180928,000000,37.223,37.5428,37.1422,37.4435,781897.07072736,0
+TWO.US,D,20181001,000000,37.4693,37.5722,37.1643,37.4693,671461.48426594,0
+TWO.US,D,20181002,000000,37.4693,37.7705,37.3186,37.4178,643371.93592128,0
+TWO.US,D,20181003,000000,37.4693,37.5722,36.9916,37.223,713882.94583982,0
+TWO.US,D,20181004,000000,37.1643,37.223,36.4919,36.6903,970868.31919531,0
+TWO.US,D,20181005,000000,36.6169,36.7198,36.4258,36.4662,734745.0272127,0
+TWO.US,D,20181008,000000,36.4111,36.8961,36.4111,36.863,561808.93009519,0
+TWO.US,D,20181009,000000,36.7932,37.0945,36.5654,36.7675,642389.67539403,0
+TWO.US,D,20181010,000000,36.8336,37.0688,36.3707,36.3854,692029.8945086,0
+TWO.US,D,20181011,000000,36.3707,36.4919,35.7351,35.8122,924656.34990099,0
+TWO.US,D,20181012,000000,36.2421,36.3413,35.4926,35.6395,1000292.043518,0
+TWO.US,D,20181015,000000,35.6873,36.1502,35.6101,35.882,416419.67489637,0
+TWO.US,D,20181016,000000,35.9335,36.3413,35.8122,36.2641,459434.46646456,0
+TWO.US,D,20181017,000000,36.2421,36.6426,36.2421,36.4662,558306.37794078,0
+TWO.US,D,20181018,000000,36.5104,36.6315,36.1833,36.3156,584760.18625531,0
+TWO.US,D,20181019,000000,36.2641,36.4331,36.0841,36.1429,534592.23004946,0
+TWO.US,D,20181022,000000,36.2641,36.5029,36.1429,36.2127,627560.23591271,0
+TWO.US,D,20181023,000000,36.1135,36.2862,35.9335,36.0179,677130.77957842,0
+TWO.US,D,20181024,000000,35.9849,36.5397,35.9335,36.1612,779799.18650899,0
+TWO.US,D,20181025,000000,36.2862,36.6646,36.0731,36.4662,594873.74096084,0
+TWO.US,D,20181026,000000,36.3707,36.5104,35.9629,36.2127,637896.69762068,0
+TWO.US,D,20181029,000000,36.6169,36.8336,36.2421,36.4919,616989.70824366,0
+TWO.US,D,20181030,000000,36.4662,36.9586,36.4038,36.863,997589.12600729,0
+TWO.US,D,20181031,000000,36.863,37.1422,36.5875,36.8336,623899.28098001,0
+TWO.US,D,20181101,000000,36.863,37.0688,36.7381,36.9402,1080575.8516499,0
+TWO.US,D,20181102,000000,37.1129,37.223,36.6903,36.9402,484447.40827,0
+TWO.US,D,20181105,000000,37.0394,37.2636,36.9402,37.0136,569279.17245915,0
+TWO.US,D,20181106,000000,36.9586,37.2636,36.8336,37.0945,638058.09426594,0
+TWO.US,D,20181107,000000,36.7381,36.9916,35.6873,35.9077,1549489.4451977,0
+TWO.US,D,20181108,000000,35.8379,36.0621,35.4741,35.8122,865136.91421163,0
+TWO.US,D,20181109,000000,35.8379,36.2641,35.8122,36.2641,839079.38501256,0
+TWO.US,D,20181112,000000,36.2421,36.4809,35.8122,35.8379,540127.34568892,0
+TWO.US,D,20181113,000000,35.8379,36.2421,35.8233,35.9077,552111.52289481,0
+TWO.US,D,20181114,000000,36.0621,36.0621,35.7865,36.0621,716250.0059134,0
+TWO.US,D,20181115,000000,35.7865,35.9077,35.6101,35.7865,1017734.0401623,0
+TWO.US,D,20181116,000000,35.713,35.9335,35.5624,35.9335,693838.73448204,0
+TWO.US,D,20181119,000000,36.0179,36.1135,35.6579,35.7644,527061.83817688,0
+TWO.US,D,20181120,000000,35.7351,35.8122,35.364,35.408,927758.26822438,0
+TWO.US,D,20181121,000000,35.364,35.5072,35.1582,35.2832,647066.09556008,0
+TWO.US,D,20181123,000000,35.364,35.5366,35.2391,35.3051,286001.93177382,0
+TWO.US,D,20181126,000000,35.364,35.6101,35.364,35.408,645392.79610827,0
+TWO.US,D,20181127,000000,35.3897,35.6101,35.1288,35.2647,773492.74187694,0
+TWO.US,D,20181128,000000,35.2391,35.5624,35.037,35.5624,845945.68276308,0
+TWO.US,D,20181129,000000,35.5072,36.0841,35.4595,35.9335,732370.89072635,0
+TWO.US,D,20181130,000000,35.8379,36.1429,35.5881,36.0621,701652.72720511,0
+TWO.US,D,20181203,000000,36.1135,36.2641,35.9077,36.1135,589363.12059639,0
+TWO.US,D,20181204,000000,36.1429,36.3156,35.408,35.5072,1038591.7668196,0
+TWO.US,D,20181206,000000,35.4301,36.2421,35.2391,36.2127,1148787.0274163,0
+TWO.US,D,20181207,000000,36.1612,36.2641,35.8637,36.1833,659454.44480337,0
+TWO.US,D,20181210,000000,36.1429,36.2127,35.6873,35.7351,1021291.5706006,0
+TWO.US,D,20181211,000000,35.8637,36.1282,35.6395,35.8122,935676.22978131,0
+TWO.US,D,20181212,000000,35.9335,36.0841,35.5366,35.5366,713105.08477391,0
+TWO.US,D,20181213,000000,35.5624,35.713,35.4705,35.6579,499964.07629975,0
+TWO.US,D,20181214,000000,35.5845,35.882,35.4301,35.5845,369466.04310917,0
+TWO.US,D,20181217,000000,35.5845,35.8379,34.5795,34.5795,1314292.6189493,0
+TWO.US,D,20181218,000000,34.8073,35.2391,34.5795,34.786,1054491.6498181,0
+TWO.US,D,20181219,000000,34.786,34.9965,34.4549,34.6045,1410284.158256,0
+TWO.US,D,20181220,000000,34.6045,34.6401,33.0051,33.2333,1677908.3738807,0
+TWO.US,D,20181221,000000,33.2333,33.6801,32.953,33.1297,2252861.7407073,0
+TWO.US,D,20181224,000000,31.8493,33.1088,31.6744,31.8493,1001333.0927052,0
+TWO.US,D,20181226,000000,31.9745,33.3755,31.925,33.3579,1256009.6503077,0
+TWO.US,D,20181227,000000,33.1088,33.5312,32.4364,33.4791,1078098.5628389,0
+TWO.US,D,20181228,000000,33.6353,34.1559,33.6353,33.9953,949864.43739722,0
+TWO.US,D,20181231,000000,33.9953,34.1022,33.1954,33.3755,1208856.7902839,0
+TWO.US,D,20190102,000000,33.2715,33.8745,32.9357,33.7664,643162.90957468,0
+TWO.US,D,20190103,000000,33.7664,34.5689,33.7664,34.4157,727757.61393584,0
+TWO.US,D,20190104,000000,34.4443,35.048,34.4443,34.9378,948969.27118106,0
+TWO.US,D,20190107,000000,34.9855,35.7167,34.912,35.4852,789514.82908074,0
+TWO.US,D,20190108,000000,35.6101,35.6248,35.1949,35.533,793793.06494329,0
+TWO.US,D,20190109,000000,35.6395,35.7167,35.3199,35.691,610087.75625956,0
+TWO.US,D,20190110,000000,35.7387,35.882,35.6101,35.7939,575494.98457371,0
+TWO.US,D,20190111,000000,35.8968,36.1796,35.8452,36.1796,363976.65198302,0
+TWO.US,D,20190114,000000,36.1356,36.4883,36.1025,36.2641,313830.46935495,0
+TWO.US,D,20190115,000000,36.389,36.4148,36.165,36.3413,514019.19292151,0
+TWO.US,D,20190116,000000,36.4405,36.6021,36.1356,36.6021,478677.41016031,0
+TWO.US,D,20190117,000000,36.5471,36.7271,36.4148,36.6021,501401.13243273,0
+TWO.US,D,20190118,000000,36.7271,36.8888,36.6279,36.7271,421301.85537237,0
+TWO.US,D,20190122,000000,36.7271,36.9365,36.5765,36.8888,412515.9445715,0
+TWO.US,D,20190123,000000,36.9586,37.1974,36.83,37.0982,644527.0242221,0
+TWO.US,D,20190124,000000,37.1422,37.5611,37.0136,37.4032,536301.72807431,0
+TWO.US,D,20190125,000000,37.484,37.6897,37.4582,37.664,514142.21363594,0
+TWO.US,D,20190128,000000,37.7705,37.7705,37.3921,37.4288,748279.48315599,0
+TWO.US,D,20190129,000000,37.484,37.7926,37.348,37.7705,947875.42106771,0
+TWO.US,D,20190130,000000,37.7926,37.8955,37.664,37.7412,547071.21181024,0
+TWO.US,D,20190131,000000,37.6897,37.9873,37.6383,37.9285,901693.93478225,0
+TWO.US,D,20190201,000000,38.0278,38.0791,37.6897,38.0533,951522.76751432,0
+TWO.US,D,20190204,000000,38.0533,38.2591,37.822,38.2591,640992.35604047,0
+TWO.US,D,20190205,000000,38.2887,38.3363,37.9726,38.1602,715957.69563181,0
+TWO.US,D,20190206,000000,38.1084,38.1822,37.8955,38.1084,1187573.9345205,0
+TWO.US,D,20190207,000000,36.4956,37.3553,36.389,36.7822,1850539.6409095,0
+TWO.US,D,20190208,000000,36.7822,36.9107,36.6903,36.7528,662418.37307765,0
+TWO.US,D,20190211,000000,36.8888,36.9107,36.1025,36.4148,1366158.0977123,0
+TWO.US,D,20190212,000000,36.3707,36.7711,36.3156,36.3707,1191182.9050364,0
+TWO.US,D,20190213,000000,36.3156,36.389,35.8196,36.1539,1123140.202328,0
+TWO.US,D,20190214,000000,36.029,36.1796,35.8747,35.9518,1054335.968737,0
+TWO.US,D,20190215,000000,35.9702,36.1356,35.8452,36.1025,1028409.8975138,0
+TWO.US,D,20190219,000000,36.1356,36.1356,35.8747,36.051,931595.04479761,0
+TWO.US,D,20190220,000000,35.9518,36.0033,35.7718,35.8968,1057283.566828,0
+TWO.US,D,20190221,000000,35.8747,35.9445,35.522,35.8452,909365.3105709,0
+TWO.US,D,20190222,000000,36.1356,36.2641,35.9518,36.1539,810386.7085636,0
+TWO.US,D,20190225,000000,36.2862,36.2862,36.029,36.1539,660886.87405107,0
+TWO.US,D,20190226,000000,36.2862,36.2862,36.051,36.0767,484575.05586967,0
+TWO.US,D,20190227,000000,36.1356,36.1356,35.7387,36.0033,489992.86635888,0
+TWO.US,D,20190228,000000,36.0033,36.2054,35.8452,36.051,579072.38340172,0
+TWO.US,D,20190301,000000,36.1539,36.1796,35.7718,36.0767,704760.9054321,0
+TWO.US,D,20190304,000000,36.1796,36.1796,35.8747,36.0767,607626.79763184,0
+TWO.US,D,20190305,000000,36.051,36.1356,35.8452,36.0033,523380.74268475,0
+TWO.US,D,20190306,000000,36.0767,36.0952,35.9224,36.029,612066.70230933,0
+TWO.US,D,20190307,000000,35.8747,36.2054,35.8452,36.0767,961384.56522685,0
+TWO.US,D,20190308,000000,36.051,36.2054,36.0033,36.1356,1046362.4845568,0
+TWO.US,D,20190311,000000,36.3156,36.4736,36.165,36.4148,1001423.453053,0
+TWO.US,D,20190312,000000,36.4405,36.6021,36.389,36.4736,893305.11960602,0
+TWO.US,D,20190313,000000,36.5471,36.83,36.4883,36.6021,608529.85676994,0
+TWO.US,D,20190314,000000,36.6719,36.874,36.5471,36.7271,669008.41856018,0
+TWO.US,D,20190315,000000,36.7271,36.9107,36.5838,36.8888,1103575.8261903,0
+TWO.US,D,20190318,000000,36.9107,37.1055,36.8594,37.0688,737156.450951,0
+TWO.US,D,20190319,000000,36.2641,36.4148,36.1539,36.2641,8851035.8441559,0
+TWO.US,D,20190320,000000,36.3413,36.5471,36.2384,36.2641,1836249.6418175,0
+TWO.US,D,20190321,000000,36.4148,36.5213,36.1796,36.2054,1444467.8588494,0
+TWO.US,D,20190322,000000,36.2641,36.2862,35.8747,35.8747,1834215.7174838,0
+TWO.US,D,20190325,000000,35.9702,36.1025,35.8196,35.8452,1426030.5375312,0
+TWO.US,D,20190326,000000,36.029,36.1796,35.9518,36.0767,1234436.9337903,0
+TWO.US,D,20190327,000000,36.1796,36.2641,36.0033,36.0033,1235358.5004695,0
+TWO.US,D,20190328,000000,36.1429,36.5104,36.1025,36.4,1546738.3536462,0
+TWO.US,D,20190329,000000,36.5397,36.5948,36.2679,36.4,1255441.9042673,0
+TWO.US,D,20190401,000000,36.4,36.8079,36.4,36.7528,960390.87357126,0
+TWO.US,D,20190402,000000,36.6977,36.9438,36.5104,36.6977,1326941.7067865,0
+TWO.US,D,20190403,000000,36.6977,36.7859,36.3229,36.3817,978581.06478174,0
+TWO.US,D,20190404,000000,36.5104,36.5104,36.2972,36.5104,873881.72738446,0
+TWO.US,D,20190405,000000,36.5397,36.5507,36.2972,36.4295,1078894.931446,0
+TWO.US,D,20190408,000000,36.3817,36.4588,36.2972,36.3817,1084443.3834018,0
+TWO.US,D,20190409,000000,36.356,36.5104,36.2972,36.3229,728240.98736239,0
+TWO.US,D,20190410,000000,36.3229,36.4883,36.2458,36.4295,1071343.5825047,0
+TWO.US,D,20190411,000000,36.4588,36.6463,36.4442,36.5654,782830.0685349,0
+TWO.US,D,20190412,000000,36.6977,36.6977,36.3229,36.5654,827176.31438386,0
+TWO.US,D,20190415,000000,36.5397,36.5654,36.356,36.4295,518587.83387761,0
+TWO.US,D,20190416,000000,36.4588,36.6463,36.4295,36.6242,609422.84562833,0
+TWO.US,D,20190417,000000,36.6463,36.9438,36.4588,36.863,708690.49188057,0
+TWO.US,D,20190418,000000,36.9182,37.0136,36.7822,36.863,705014.56761315,0
+TWO.US,D,20190422,000000,36.863,37.0136,36.8079,36.9659,556796.9246617,0
+TWO.US,D,20190423,000000,36.863,37.2378,36.83,37.2157,806720.85457591,0
+TWO.US,D,20190424,000000,37.2157,37.5097,37.1827,37.3517,838777.27662097,0
+TWO.US,D,20190425,000000,37.3223,37.3517,36.7528,36.7528,877885.07182764,0
+TWO.US,D,20190426,000000,37.0504,37.1827,36.9182,37.0834,704827.04267459,0
+TWO.US,D,20190429,000000,37.1276,37.2378,37.0173,37.1276,913469.35781128,0
+TWO.US,D,20190430,000000,37.1276,37.3223,36.9182,37.2892,957404.62737978,0
+TWO.US,D,20190501,000000,37.3517,37.5097,37.1276,37.157,680328.22947429,0
+TWO.US,D,20190502,000000,36.999,37.0173,36.5948,36.6463,1227371.9521426,0
+TWO.US,D,20190503,000000,36.8079,36.863,36.5397,36.7271,1610906.1760202,0
+TWO.US,D,20190506,000000,36.4588,36.83,36.4295,36.5654,1325697.6189865,0
+TWO.US,D,20190507,000000,36.5397,36.5948,36.1429,36.2972,1646943.3524216,0
+TWO.US,D,20190508,000000,36.9438,36.9438,36.1612,36.2164,1870198.1877709,0
+TWO.US,D,20190509,000000,36.0547,36.0804,35.4631,35.8379,1485599.2359403,0
+TWO.US,D,20190510,000000,35.6506,36.1429,35.6395,36.1429,775504.89263283,0
+TWO.US,D,20190513,000000,35.8379,36.0804,35.5183,35.5697,900692.62237446,0
+TWO.US,D,20190514,000000,35.5991,35.8122,35.5845,35.6799,812728.456853,0
+TWO.US,D,20190515,000000,35.6248,35.7314,35.5366,35.6248,767893.39418306,0
+TWO.US,D,20190516,000000,35.6248,35.9702,35.5955,35.9187,793483.06362973,0
+TWO.US,D,20190517,000000,35.8122,35.8931,35.2758,35.2758,1074570.1545609,0
+TWO.US,D,20190520,000000,35.2501,35.2978,34.7897,34.8179,1838806.1320177,0
+TWO.US,D,20190521,000000,34.9524,34.9782,34.7398,34.7398,1041189.8989872,0
+TWO.US,D,20190522,000000,34.6328,34.7398,34.5726,34.6578,693812.334019,0
+TWO.US,D,20190523,000000,34.4443,34.6328,34.3088,34.5726,1150446.718382,0
+TWO.US,D,20190524,000000,34.6578,34.7897,34.6328,34.7398,444491.26003937,0
+TWO.US,D,20190528,000000,34.7398,34.7897,34.2235,34.2485,1072137.773754,0
+TWO.US,D,20190529,000000,34.1735,34.2235,33.8531,33.9597,1189962.7681719,0
+TWO.US,D,20190530,000000,33.9244,34.0383,33.2575,33.3685,1314572.137254,0
+TWO.US,D,20190531,000000,33.1433,33.154,32.4331,32.8787,1895847.190217,0
+TWO.US,D,20190603,000000,32.8787,33.5416,32.8582,33.424,1004398.2681161,0
+TWO.US,D,20190604,000000,33.6316,33.6903,33.1745,33.5523,1340626.9447558,0
+TWO.US,D,20190605,000000,33.6629,33.7664,33.126,33.2333,1044510.3695976,0
+TWO.US,D,20190606,000000,33.3097,33.5276,33.0984,33.3924,889866.52733631,0
+TWO.US,D,20190607,000000,33.3924,33.4964,33.0397,33.2818,735602.90617694,0
+TWO.US,D,20190610,000000,33.3097,33.4964,32.885,33.3373,943433.33903244,0
+TWO.US,D,20190611,000000,33.5523,33.5523,33.2025,33.3685,832402.7895584,0
+TWO.US,D,20190612,000000,33.3685,33.7043,33.3373,33.6316,1193236.9699294,0
+TWO.US,D,20190613,000000,33.6316,34.0383,33.5523,33.9597,984564.44395357,0
+TWO.US,D,20190614,000000,33.8995,34.1166,33.8814,34.0916,1147339.9010036,0
+TWO.US,D,20190617,000000,34.1166,34.2485,33.8186,33.8995,1536326.7730949,0
+TWO.US,D,20190618,000000,34.1452,34.3337,33.8531,33.8531,885578.22119406,0
+TWO.US,D,20190619,000000,34.0064,34.1166,33.8814,34.0064,759012.22397943,0
+TWO.US,D,20190620,000000,34.0064,34.2485,33.8995,34.0383,1349858.9417313,0
+TWO.US,D,20190621,000000,34.0633,34.4443,33.9597,34.2235,2206372.4304662,0
+TWO.US,D,20190624,000000,34.3088,34.6578,34.1309,34.3088,1946386.1137542,0
+TWO.US,D,20190625,000000,34.3873,34.5226,34.1985,34.1985,1235130.1500726,0
+TWO.US,D,20190626,000000,34.2485,34.4157,34.1166,34.1166,1475843.5844194,0
+TWO.US,D,20190627,000000,34.2768,34.7647,34.1309,34.6328,1678877.5702613,0
+TWO.US,D,20190628,000000,34.8503,35.2134,34.6328,35.1803,2374450.8423827,0
+TWO.US,D,20190701,000000,35.4043,35.4264,35.0443,35.2464,1125326.8138758,0
+TWO.US,D,20190702,000000,35.1251,35.3345,34.7717,35.0186,1487219.1901265,0
+TWO.US,D,20190703,000000,34.9378,35.2684,34.912,35.2684,805495.81865648,0
+TWO.US,D,20190705,000000,35.2684,35.533,34.9892,35.4631,743719.55163102,0
+TWO.US,D,20190708,000000,35.3824,35.7387,35.2684,35.5697,1287711.4352048,0
+TWO.US,D,20190709,000000,35.5183,35.8783,35.4962,35.7718,992402.38761219,0
+TWO.US,D,20190710,000000,35.8233,36.209,35.7718,35.8783,1201229.7781599,0
+TWO.US,D,20190711,000000,35.9629,36.2458,35.8233,36.1796,1098482.1698402,0
+TWO.US,D,20190712,000000,36.2679,36.5177,36.209,36.4625,1055614.8942614,0
+TWO.US,D,20190715,000000,36.3817,36.7711,36.3817,36.4331,837325.25115328,0
+TWO.US,D,20190716,000000,36.4625,36.6315,36.3229,36.4919,1135486.3652644,0
+TWO.US,D,20190717,000000,36.4331,36.7711,36.4331,36.5727,1345896.4227464,0
+TWO.US,D,20190718,000000,36.5177,36.7381,36.4919,36.6315,730491.8309646,0
+TWO.US,D,20190719,000000,36.6058,36.8484,36.5727,36.6315,857023.53479422,0
+TWO.US,D,20190722,000000,36.683,37.0431,36.5875,36.988,988940.6609161,0
+TWO.US,D,20190723,000000,37.0431,37.1827,36.988,37.0982,764481.74671585,0
+TWO.US,D,20190724,000000,37.0431,37.4032,37.0173,37.3553,1110140.0155493,0
+TWO.US,D,20190725,000000,37.2929,37.3553,36.7822,36.9071,863492.7369201,0
+TWO.US,D,20190726,000000,37.1276,37.1827,36.9071,37.1276,594390.36753429,0
+TWO.US,D,20190729,000000,37.3259,37.4326,37.0982,37.1276,837606.94681572,0
+TWO.US,D,20190730,000000,37.0761,37.4876,37.0173,37.4032,858609.4677652,0
+TWO.US,D,20190731,000000,37.4032,37.6272,37.0761,37.3774,798502.96198516,0
+TWO.US,D,20190801,000000,37.4032,37.5134,36.8484,37.0431,700046.92584438,0
+TWO.US,D,20190802,000000,36.7969,37.0982,36.6058,36.9365,704167.84760754,0
+TWO.US,D,20190805,000000,36.5727,36.7711,35.6837,35.9885,1371831.7477402,0
+TWO.US,D,20190806,000000,36.356,36.7381,36.1025,36.683,1211929.8586168,0
+TWO.US,D,20190807,000000,36.1025,37.0173,35.8526,36.7381,1407369.2205317,0
+TWO.US,D,20190808,000000,36.7932,37.686,36.7124,37.6272,950307.52970487,0
+TWO.US,D,20190809,000000,37.4656,37.5978,37.2011,37.4326,837510.05439463,0
+TWO.US,D,20190812,000000,37.3553,37.3553,36.9586,36.988,656676.13627963,0
+TWO.US,D,20190813,000000,37.1276,37.2378,36.8814,36.988,670118.3266871,0
+TWO.US,D,20190814,000000,36.7381,36.7711,36.2458,36.2679,990597.35801487,0
+TWO.US,D,20190815,000000,36.2458,36.6536,36.0253,36.1319,816430.23724405,0
+TWO.US,D,20190816,000000,36.5471,37.0173,36.4,36.8814,702395.47837685,0
+TWO.US,D,20190819,000000,37.0761,37.3774,36.7969,37.3259,589970.87558594,0
+TWO.US,D,20190820,000000,37.4032,37.4032,37.0173,37.0173,309283.05763719,0
+TWO.US,D,20190821,000000,37.0761,37.2378,36.9071,36.9365,487650.84589976,0
+TWO.US,D,20190822,000000,36.9365,37.0982,36.7969,37.0173,412394.01253599,0
+TWO.US,D,20190823,000000,37.2157,37.2157,36.2935,36.3817,531638.37205491,0
+TWO.US,D,20190826,000000,36.5177,36.7711,36.2935,36.6058,522658.13207243,0
+TWO.US,D,20190827,000000,36.7711,36.7711,35.7387,35.8233,821608.81054747,0
+TWO.US,D,20190828,000000,35.6837,35.7387,35.1031,35.3162,1025866.74363,0
+TWO.US,D,20190829,000000,35.4962,35.5403,34.6827,35.0186,903853.05718812,0
+TWO.US,D,20190830,000000,35.0443,35.1803,34.8503,35.0701,1386139.710034,0
+TWO.US,D,20190903,000000,34.8217,35.2684,34.7254,35.1582,636933.21680427,0
+TWO.US,D,20190904,000000,35.353,35.5183,35.2684,35.4043,628452.68043166,0
+TWO.US,D,20190905,000000,35.5403,36.356,35.5183,36.1796,765450.12658727,0
+TWO.US,D,20190906,000000,36.2679,36.356,35.8526,36.2458,637003.43659259,0
+TWO.US,D,20190909,000000,36.3817,36.683,36.2679,36.5177,570625.32390492,0
+TWO.US,D,20190910,000000,36.4331,37.0173,36.3817,36.9586,811311.54127948,0
+TWO.US,D,20190911,000000,37.0431,37.3553,36.8924,37.3553,762232.53613197,0
+TWO.US,D,20190912,000000,37.3553,37.3553,36.8484,36.8814,542086.42334898,0
+TWO.US,D,20190913,000000,36.9365,37.2378,36.8226,37.1276,475377.35227919,0
+TWO.US,D,20190916,000000,37.0982,37.1276,36.5471,37.0982,630668.41413971,0
+TWO.US,D,20190917,000000,36.988,37.2157,36.7969,37.1532,376543.00022464,0
+TWO.US,D,20190918,000000,37.2157,37.4326,37.0614,37.3259,324586.07243505,0
+TWO.US,D,20190919,000000,37.3553,37.5978,37.2378,37.3259,531854.74698404,0
+TWO.US,D,20190920,000000,37.4032,37.6566,37.2378,37.2929,1155536.0200166,0
+TWO.US,D,20190923,000000,37.3259,38.0461,37.3259,37.8808,539735.42128901,0
+TWO.US,D,20190924,000000,37.9873,38.2226,37.5759,37.5759,744769.31024936,0
+TWO.US,D,20190925,000000,37.6272,38.1305,37.6272,37.7926,608299.05684557,0
+TWO.US,D,20190926,000000,38.0974,38.0974,37.6566,37.822,503352.86151029,0
+TWO.US,D,20190927,000000,37.9947,38.0533,37.5097,37.6493,575444.90534484,0
+TWO.US,D,20190930,000000,37.5905,37.6824,37.2745,37.5648,530664.54878905,0
+TWO.US,D,20191001,000000,37.6824,37.822,37.0834,37.2268,552474.86947391,0
+TWO.US,D,20191002,000000,37.0504,37.1938,36.6463,37.1607,644218.6559269,0
+TWO.US,D,20191003,000000,37.3921,37.7632,37.1349,37.7374,609402.9772386,0
+TWO.US,D,20191004,000000,37.7632,37.8808,37.517,37.822,448353.34839673,0
+TWO.US,D,20191007,000000,37.7632,38.0168,37.6824,37.822,387506.26880273,0
+TWO.US,D,20191008,000000,37.6493,37.822,37.4766,37.5097,478953.11808887,0
+TWO.US,D,20191009,000000,37.6493,38.1084,37.6236,38.0791,897574.10169801,0
+TWO.US,D,20191010,000000,38.0791,38.4207,37.9653,38.3329,598249.46202471,0
+TWO.US,D,20191011,000000,38.6342,38.8213,38.2811,38.4207,780003.31380059,0
+TWO.US,D,20191014,000000,38.3656,38.3656,37.9653,38.1381,390439.44189839,0
+TWO.US,D,20191015,000000,38.2188,38.5973,38.1712,38.2811,454877.5288065,0
+TWO.US,D,20191016,000000,38.2519,38.4687,38.2336,38.3656,346532.20581125,0
+TWO.US,D,20191017,000000,38.4835,38.6342,38.3511,38.6342,377383.73249636,0
+TWO.US,D,20191018,000000,38.5349,38.8582,38.509,38.7479,365880.75135923,0
+TWO.US,D,20191021,000000,38.7662,39.185,38.711,39.1374,415347.05402136,0
+TWO.US,D,20191022,000000,39.1374,39.4421,38.994,39.3687,604713.22075618,0
+TWO.US,D,20191023,000000,39.4239,39.7141,39.2805,39.7141,582157.97154178,0
+TWO.US,D,20191024,000000,39.74,39.74,39.2512,39.3356,504981.52512765,0
+TWO.US,D,20191025,000000,39.2805,39.3687,38.9681,38.994,444721.24345461,0
+TWO.US,D,20191028,000000,39.1043,39.266,39.0233,39.2219,598376.02094553,0
+TWO.US,D,20191029,000000,39.0564,39.7252,38.994,39.7141,795362.66773094,0
+TWO.US,D,20191030,000000,39.5966,39.5966,38.994,39.0823,716304.98419729,0
+TWO.US,D,20191031,000000,39.1705,39.681,38.983,39.681,709872.25281418,0
+TWO.US,D,20191101,000000,39.74,39.9713,39.468,39.6224,736664.09592361,0
+TWO.US,D,20191104,000000,39.74,39.9089,39.6517,39.681,402968.50288805,0
+TWO.US,D,20191105,000000,39.6517,39.7655,39.3356,39.5083,991812.32365457,0
+TWO.US,D,20191106,000000,39.1043,40.7393,38.9096,40.5776,1779145.7124122,0
+TWO.US,D,20191107,000000,40.6035,40.8276,40.166,40.8276,846147.90486665,0
+TWO.US,D,20191108,000000,40.8276,41.3088,40.7724,41.3088,680717.97651642,0
+TWO.US,D,20191111,000000,41.3419,41.4301,40.912,41.0003,531702.33193962,0
+TWO.US,D,20191112,000000,41.0554,41.4815,40.8861,41.0809,865636.07348208,0
+TWO.US,D,20191113,000000,41.0809,41.195,40.8276,40.8276,674932.46473258,0
+TWO.US,D,20191114,000000,41.0809,41.2536,40.618,41.173,589768.10914294,0
+TWO.US,D,20191115,000000,41.0809,41.2867,40.9523,41.0809,618185.6220028,0
+TWO.US,D,20191118,000000,41.0554,41.4666,41.0003,41.3419,796778.4946256,0
+TWO.US,D,20191119,000000,41.3088,41.5439,41.173,41.195,871418.86356869,0
+TWO.US,D,20191120,000000,41.195,41.3088,40.9379,41.0809,894192.12073053,0
+TWO.US,D,20191121,000000,41.114,41.2536,40.9379,41.0003,578792.32075762,0
+TWO.US,D,20191122,000000,41.0554,41.3419,40.923,41.2316,299406.83492937,0
+TWO.US,D,20191125,000000,41.2536,41.3567,41.1399,41.2536,399353.00029895,0
+TWO.US,D,20191126,000000,41.2536,41.4335,41.195,41.3712,377879.62573012,0
+TWO.US,D,20191127,000000,41.4522,41.5146,41.3419,41.4815,390244.29620761,0
+TWO.US,D,20191129,000000,41.4815,41.658,41.4301,41.599,203250.36077109,0
+TWO.US,D,20191202,000000,41.8562,42.1685,41.6835,41.882,654068.20600195,0
+TWO.US,D,20191203,000000,42.0547,42.0913,41.7386,41.9958,555813.57545557,0
+TWO.US,D,20191204,000000,41.9958,42.1685,41.8562,41.9113,553349.07862145,0
+TWO.US,D,20191205,000000,41.9444,42.073,41.8562,41.9113,399907.41002298,0
+TWO.US,D,20191206,000000,42.0251,42.2016,41.9444,41.9958,446282.40898089,0
+TWO.US,D,20191209,000000,42.1099,42.4184,42.1061,42.2567,607323.60056135,0
+TWO.US,D,20191210,000000,42.2567,42.3119,42.0547,42.0913,424191.48131249,0
+TWO.US,D,20191211,000000,41.9737,42.073,41.8562,41.9958,533513.0771011,0
+TWO.US,D,20191212,000000,42.0251,42.2529,41.9737,42.0547,465674.77385411,0
+TWO.US,D,20191213,000000,42.0547,42.5101,41.9737,42.5101,479986.00218444,0
+TWO.US,D,20191216,000000,42.3705,42.4332,41.9737,42.0547,702633.89905348,0
+TWO.US,D,20191217,000000,42.2236,42.7638,42.1099,42.7197,853187.57473015,0
+TWO.US,D,20191218,000000,42.8003,42.9145,42.7456,42.8593,637024.39366118,0
+TWO.US,D,20191219,000000,42.8334,43.1754,42.7456,42.8593,498153.05896853,0
+TWO.US,D,20191220,000000,42.9476,43.1164,42.8003,42.9145,903331.30783075,0
+TWO.US,D,20191223,000000,42.9989,43.0834,42.7456,42.7456,520317.20029219,0
+TWO.US,D,20191224,000000,42.9476,43.0613,42.7638,43.0282,190697.89318532,0
+TWO.US,D,20191226,000000,42.9989,43.2009,42.9989,43.1164,419466.34276616,0
+TWO.US,D,20191227,000000,43.1457,43.3443,43.0834,43.2302,685073.23641035,0
+TWO.US,D,20191230,000000,43.5242,43.5832,42.819,42.9072,612841.56950831,0
+TWO.US,D,20191231,000000,42.819,43.2302,42.7859,42.9696,530470.49177714,0
+TWO.US,D,20200102,000000,43.0541,43.2599,42.7859,43.2302,593276.37686151,0
+TWO.US,D,20200103,000000,42.9072,43.4067,42.9072,43.1423,721250.30804884,0
+TWO.US,D,20200106,000000,43.1423,43.5242,43.0796,43.4988,637471.84068439,0
+TWO.US,D,20200107,000000,43.4988,43.5942,43.2009,43.2009,792873.13128239,0
+TWO.US,D,20200108,000000,43.2302,43.4691,42.9072,42.9072,589638.82852493,0
+TWO.US,D,20200109,000000,43.0541,43.2853,42.9696,43.2009,470935.27024391,0
+TWO.US,D,20200110,000000,43.1423,43.5942,43.1423,43.5501,559186.03048279,0
+TWO.US,D,20200113,000000,43.6418,43.9872,43.5501,43.9872,432770.81529423,0
+TWO.US,D,20200114,000000,43.9431,44.0534,43.789,44.0241,403857.40920061,0
+TWO.US,D,20200115,000000,44.0241,44.3067,43.98,44.1085,320505.70396051,0
+TWO.US,D,20200116,000000,44.1085,44.3398,44.0793,44.3398,462673.83049764,0
+TWO.US,D,20200117,000000,44.2923,44.4098,44.1378,44.3178,476317.4264995,0
+TWO.US,D,20200121,000000,44.263,44.5532,44.2113,44.5274,480551.29869736,0
+TWO.US,D,20200122,000000,44.6046,44.9021,44.5274,44.8435,510356.33280075,0
+TWO.US,D,20200123,000000,44.6708,45.1668,44.6046,44.9314,602728.55914223,0
+TWO.US,D,20200124,000000,45.1337,45.2033,44.263,44.6411,696482.31899334,0
+TWO.US,D,20200127,000000,44.3729,44.6963,44.2443,44.4098,705003.95299398,0
+TWO.US,D,20200128,000000,44.4391,44.6597,44.3178,44.5532,556963.7647014,0
+TWO.US,D,20200129,000000,44.5532,44.8176,44.4391,44.7587,631945.16230634,0
+TWO.US,D,20200130,000000,44.6963,44.8766,44.5274,44.8435,522697.86885185,0
+TWO.US,D,20200131,000000,44.8435,45.0382,44.6597,44.8435,608358.93418442,0
+TWO.US,D,20200203,000000,44.8435,45.2326,44.7294,45.082,591362.75154507,0
+TWO.US,D,20200204,000000,45.082,45.3722,44.689,44.9644,683097.28422751,0
+TWO.US,D,20200205,000000,45.2033,45.6663,45.0052,45.6442,657906.88776321,0
+TWO.US,D,20200206,000000,44.1378,45.6663,44.0793,45.3209,1535546.7346712,0
+TWO.US,D,20200207,000000,45.1668,45.2547,44.6046,44.8435,921674.73059479,0
+TWO.US,D,20200210,000000,44.7294,44.9314,44.3398,44.3729,628771.66334601,0
+TWO.US,D,20200211,000000,44.4391,44.6963,44.3398,44.4612,440669.4528009,0
+TWO.US,D,20200212,000000,44.7883,45.2402,44.5532,44.5532,490679.27839817,0
+TWO.US,D,20200213,000000,44.6046,44.8766,44.5274,44.5274,444680.41799628,0
+TWO.US,D,20200214,000000,44.5274,44.9941,44.5274,44.9314,460188.37659491,0
+TWO.US,D,20200218,000000,44.9021,45.5195,44.8435,45.4936,741380.79720856,0
+TWO.US,D,20200219,000000,45.5526,45.9896,45.4936,45.8428,672916.50360057,0
+TWO.US,D,20200220,000000,45.9603,46.5812,45.8428,46.5188,877562.00636745,0
+TWO.US,D,20200221,000000,46.313,46.4785,45.3981,45.3981,1331572.6746089,0
+TWO.US,D,20200224,000000,44.8176,45.1117,44.5274,44.5532,994022.34179845,0
+TWO.US,D,20200225,000000,44.5274,44.8766,43.0358,43.4691,1395658.0295571,0
+TWO.US,D,20200226,000000,43.4326,44.1709,43.2009,43.2853,1155399.6629858,0
+TWO.US,D,20200227,000000,42.7307,42.7859,41.0334,41.5294,1845340.3827071,0
+TWO.US,D,20200228,000000,40.5225,40.7614,38.972,39.8206,2444246.3181017,0
+TWO.US,D,20200302,000000,40.3243,42.2016,39.9971,41.9924,1300310.9881525,0
+TWO.US,D,20200303,000000,42.2898,42.8521,40.82,41.114,1403623.3486456,0
+TWO.US,D,20200304,000000,41.7021,42.2605,41.2171,41.8489,845903.49645615,0
+TWO.US,D,20200305,000000,41.1433,41.4373,40.8789,41.173,996641.15886501,0
+TWO.US,D,20200306,000000,40.023,40.3498,38.4725,39.8537,1608686.9041058,0
+TWO.US,D,20200309,000000,37.0284,37.7081,36.0216,36.2679,1660469.6432732,0
+TWO.US,D,20200310,000000,37.3553,37.9689,35.1766,36.7932,1446361.0714367,0
+TWO.US,D,20200311,000000,35.9702,36.1172,34.754,35.1141,1593042.5884763,0
+TWO.US,D,20200312,000000,32.5918,32.9152,26.6551,27.1838,2973982.7681381,0
+TWO.US,D,20200313,000000,28.7405,29.7689,27.3308,29.5338,1874526.7750321,0
+TWO.US,D,20200316,000000,24.6853,30.5644,24.2448,27.0666,2101504.3478411,0
+TWO.US,D,20200317,000000,27.9477,28.0648,24.0688,24.0688,2347570.2719438,0
+TWO.US,D,20200318,000000,22.335,22.335,8.6692,16.7223,4208872.3201763,0
+TWO.US,D,20200319,000000,16.8971,16.8971,11.7555,15.4587,3432810.5682919,0
+TWO.US,D,20200320,000000,15.8107,18.7493,14.8705,16.4574,3981066.2627331,0
+TWO.US,D,20200323,000000,16.0161,16.7513,12.2846,12.6954,3044381.6441313,0
+TWO.US,D,20200324,000000,13.8127,13.9299,7.40604,7.67023,4597351.323566,0
+TWO.US,D,20200325,000000,8.4348,14.6647,8.4348,13.7536,7672690.6405741,0
+TWO.US,D,20200326,000000,14.9873,15.7813,12.7252,13.4005,7088262.5013798,0
+TWO.US,D,20200327,000000,13.2833,13.9887,12.6366,13.5772,3616969.3117328,0
+TWO.US,D,20200330,000000,13.0775,13.3425,11.5784,13.0485,2597331.7165338,0
+TWO.US,D,20200331,000000,12.5487,13.1657,10.8734,11.1967,2480636.226463,0
+TWO.US,D,20200401,000000,10.6092,11.0798,9.69839,10.1389,2714775.6733406,0
+TWO.US,D,20200402,000000,10.3741,11.1673,9.84494,9.90371,2785734.1302824,0
+TWO.US,D,20200403,000000,9.81593,9.84494,6.61206,7.11176,8428583.255198,0
+TWO.US,D,20200406,000000,9.55136,10.2267,7.88333,9.25708,8681223.9832791,0
+TWO.US,D,20200407,000000,11.8437,13.7833,11.1967,12.1079,9611673.4657159,0
+TWO.US,D,20200408,000000,13.6654,14.4589,12.6664,14.0181,7100821.7732086,0
+TWO.US,D,20200409,000000,15.9286,17.6327,13.313,14.4293,8570288.4210378,0
+TWO.US,D,20200413,000000,14.7235,14.7974,12.1372,13.3715,4368009.6845504,0
+TWO.US,D,20200414,000000,13.9887,14.5178,12.5779,13.2244,3292832.3193393,0
+TWO.US,D,20200415,000000,12.5113,12.9868,11.8874,12.4517,2690803.236383,0
+TWO.US,D,20200416,000000,12.3632,12.4221,11.2334,11.5898,3266584.8156743,0
+TWO.US,D,20200417,000000,12.4517,13.3435,11.8279,13.2542,3782752.2442127,0
+TWO.US,D,20200420,000000,12.4819,13.0764,11.9763,12.2736,2525619.8938012,0
+TWO.US,D,20200421,000000,11.8573,13.6106,11.6192,13.4916,3568596.5870146,0
+TWO.US,D,20200422,000000,13.6999,13.8784,12.5113,12.9573,2508969.6388786,0
+TWO.US,D,20200423,000000,12.9276,13.3435,12.4819,12.6597,2269178.85989,0
+TWO.US,D,20200424,000000,12.6597,12.8086,11.5608,12.095,3026183.287829,0
+TWO.US,D,20200427,000000,12.0653,13.076,11.6192,12.7788,2514690.1020989,0
+TWO.US,D,20200428,000000,13.1951,14.0416,12.749,13.8193,3803304.0521024,0
+TWO.US,D,20200429,000000,14.7103,15.1259,14.0265,14.5023,3760836.0495061,0
+TWO.US,D,20200430,000000,14.3543,14.5325,13.4475,13.5815,2784993.5564685,0
+TWO.US,D,20200501,000000,13.076,13.4626,12.6597,12.8981,2269856.5624982,0
+TWO.US,D,20200504,000000,12.4819,13.1055,11.976,13.0463,2369126.1139385,0
+TWO.US,D,20200505,000000,13.2244,14.2058,13.2244,13.4916,2572384.3676315,0
+TWO.US,D,20200506,000000,13.6106,14.0864,13.0463,13.3134,2282097.6679218,0
+TWO.US,D,20200507,000000,13.8784,14.2353,12.9868,13.3134,3518131.6936416,0
+TWO.US,D,20200508,000000,13.3737,13.9376,13.227,13.5221,2653271.3038677,0
+TWO.US,D,20200511,000000,13.3134,13.3737,12.749,12.8086,2016707.4213765,0
+TWO.US,D,20200512,000000,12.9276,13.0404,12.3331,12.4517,1673288.8371866,0
+TWO.US,D,20200513,000000,12.3331,12.3331,11.3521,11.8573,3112895.200459,0
+TWO.US,D,20200514,000000,11.5898,13.3134,11.412,13.2542,3495586.2425372,0
+TWO.US,D,20200515,000000,12.9276,13.3435,12.7189,12.749,2359824.1693444,0
+TWO.US,D,20200518,000000,13.284,13.6702,12.8677,13.4626,2679552.8287482,0
+TWO.US,D,20200519,000000,13.5507,14.0567,12.8981,13.3737,2053746.9988645,0
+TWO.US,D,20200520,000000,13.6702,14.4579,13.5507,14.2649,2785049.3512617,0
+TWO.US,D,20200521,000000,13.9677,14.3392,13.7301,14.1158,1694840.8688051,0
+TWO.US,D,20200522,000000,14.175,14.2353,13.4324,14.175,1314337.7991231,0
+TWO.US,D,20200526,000000,14.8587,14.9484,14.4432,14.5325,2107212.2912542,0
+TWO.US,D,20200527,000000,15.0076,15.0969,13.9825,14.7401,2281778.4128377,0
+TWO.US,D,20200528,000000,14.9778,14.9778,14.0416,14.175,1667449.7079675,0
+TWO.US,D,20200529,000000,13.8784,14.1456,13.403,13.4324,2710618.8251742,0
+TWO.US,D,20200601,000000,13.4324,14.5618,13.4265,14.3242,2235786.3566789,0
+TWO.US,D,20200602,000000,14.5618,14.7103,14.1158,14.175,1620136.5399773,0
+TWO.US,D,20200603,000000,14.3833,15.3941,14.3833,15.3052,3209387.5320544,0
+TWO.US,D,20200604,000000,15.4536,16.5235,14.9627,16.2259,2916373.1473891,0
+TWO.US,D,20200605,000000,17.8305,18.2765,16.1072,16.3747,5475888.2418782,0
+TWO.US,D,20200608,000000,17.6229,18.678,16.9688,17.4153,10308458.70961,0
+TWO.US,D,20200609,000000,18.1578,19.4055,16.9989,17.4748,10938256.452809,0
+TWO.US,D,20200610,000000,17.5931,17.6823,15.1563,16.2259,6885676.5069006,0
+TWO.US,D,20200611,000000,14.5912,15.7207,13.9082,13.9677,5682205.6832482,0
+TWO.US,D,20200612,000000,15.3052,15.3941,14.0265,15.067,3138932.3169289,0
+TWO.US,D,20200615,000000,13.9677,15.8992,13.7301,15.4238,3669299.1120419,0
+TWO.US,D,20200616,000000,16.345,16.4048,15.1853,15.3345,3483750.1256601,0
+TWO.US,D,20200617,000000,15.275,15.6318,14.8885,15.0076,1942863.4210404,0
+TWO.US,D,20200618,000000,14.7103,15.1563,14.5023,14.621,2191515.501843,0
+TWO.US,D,20200619,000000,15.6021,16.1072,15.067,15.5723,5969746.4626312,0
+TWO.US,D,20200622,000000,15.3345,15.4238,14.9333,15.2452,3214361.161557,0
+TWO.US,D,20200623,000000,15.6612,15.9584,15.3941,15.8992,2495926.1771141,0
+TWO.US,D,20200624,000000,15.6021,15.7652,14.4432,15.2452,3027470.1062754,0
+TWO.US,D,20200625,000000,14.9778,15.7806,14.8,15.6612,2683542.5647051,0
+TWO.US,D,20200626,000000,15.3639,15.483,14.7103,15.0969,15010523.523399,0
+TWO.US,D,20200629,000000,15.2799,15.8302,14.6383,15.8302,3517281.7075994,0
+TWO.US,D,20200630,000000,15.6774,15.8302,15.2192,15.4022,2987366.9863948,0
+TWO.US,D,20200701,000000,15.3716,15.9529,15.0814,15.1884,2480138.4280411,0
+TWO.US,D,20200702,000000,15.5554,15.6167,14.6996,14.7298,2487025.6828602,0
+TWO.US,D,20200706,000000,14.7908,15.4238,14.5776,15.25,3584118.1540992,0
+TWO.US,D,20200707,000000,15.0969,15.2799,14.5159,14.5464,2276616.1697176,0
+TWO.US,D,20200708,000000,14.5464,15.1853,14.4002,15.0969,2252317.1290933,0
+TWO.US,D,20200709,000000,15.005,15.005,14.3021,14.4861,2200526.7691737,0
+TWO.US,D,20200710,000000,14.455,15.066,14.1497,15.005,1924114.1932206,0
+TWO.US,D,20200713,000000,14.9745,15.1884,14.6691,14.6691,1490911.716747,0
+TWO.US,D,20200714,000000,14.6691,15.1269,14.4704,14.9436,1108332.2642548,0
+TWO.US,D,20200715,000000,15.2799,16.166,15.2042,16.0441,2500909.6047268,0
+TWO.US,D,20200716,000000,15.738,16.4416,15.5859,16.1054,1809288.5091408,0
+TWO.US,D,20200717,000000,16.1054,16.3802,15.9221,16.0441,1169913.3855894,0
+TWO.US,D,20200720,000000,15.8915,16.0933,15.6318,15.7993,976980.16247601,0
+TWO.US,D,20200721,000000,15.8607,16.1356,15.6774,16.0745,1075171.6496468,0
+TWO.US,D,20200722,000000,16.0136,16.8079,15.9529,16.7469,1515918.3986489,0
+TWO.US,D,20200723,000000,16.6554,16.9302,16.4416,16.6554,1286272.7460535,0
+TWO.US,D,20200724,000000,16.6863,17.0526,16.0595,16.1054,1354841.5528348,0
+TWO.US,D,20200727,000000,16.0745,16.4412,16.0136,16.3188,1085562.817469,0
+TWO.US,D,20200728,000000,16.1969,16.7778,16.0745,16.5327,2055183.7828277,0
+TWO.US,D,20200729,000000,16.6246,16.8233,16.2273,16.8079,1475459.2807717,0
+TWO.US,D,20200730,000000,16.5327,17.0526,16.4416,16.9302,1713225.661367,0
+TWO.US,D,20200731,000000,16.9302,17.0221,16.3188,16.5944,1159459.6187312,0
+TWO.US,D,20200803,000000,16.5022,16.8693,16.0745,16.7161,1376199.5274413,0
+TWO.US,D,20200804,000000,16.7161,16.7469,16.2583,16.4416,1291091.783154,0
+TWO.US,D,20200805,000000,16.6863,17.0526,16.3501,17.0221,1548080.6947158,0
+TWO.US,D,20200806,000000,16.5022,16.8266,15.6465,15.7078,2607127.6491737,0
+TWO.US,D,20200807,000000,15.738,16.8079,15.738,16.8079,2478312.1692054,0
+TWO.US,D,20200810,000000,16.8079,18.1221,16.8079,17.786,2842784.9865919,0
+TWO.US,D,20200811,000000,18.0306,18.3073,16.9611,17.0221,2152708.1820095,0
+TWO.US,D,20200812,000000,17.3274,17.5107,16.5635,16.8079,1288321.0953825,0
+TWO.US,D,20200813,000000,16.8693,17.4502,16.7469,16.8079,950374.75562627,0
+TWO.US,D,20200814,000000,16.8994,17.4156,16.7161,17.2664,813303.00713649,0
+TWO.US,D,20200817,000000,17.2359,17.3124,17.0526,17.2664,890838.44541413,0
+TWO.US,D,20200818,000000,17.2055,17.4803,17.0526,17.2359,653911.98058143,0
+TWO.US,D,20200819,000000,17.1136,17.3124,16.9762,16.9913,709365.74496124,0
+TWO.US,D,20200820,000000,16.8693,17.0221,16.6863,16.6863,847872.10005648,0
+TWO.US,D,20200821,000000,16.6863,17.0221,16.5944,16.7469,858517.74656883,0
+TWO.US,D,20200824,000000,16.7469,17.5265,16.5485,17.4502,990986.83288726,0
+TWO.US,D,20200825,000000,17.5722,17.786,16.9913,17.2359,738711.9009131,0
+TWO.US,D,20200826,000000,17.1746,17.3888,16.8994,17.0828,581607.10002416,0
+TWO.US,D,20200827,000000,17.0526,17.2602,16.9302,17.1444,1160404.047667,0
+TWO.US,D,20200828,000000,17.2055,17.3587,16.8994,17.1746,1303080.5872452,0
+TWO.US,D,20200831,000000,17.0526,17.2664,16.5635,16.6554,1781851.6237899,0
+TWO.US,D,20200901,000000,16.5327,16.8542,16.3802,16.6863,725937.07066432,0
+TWO.US,D,20200902,000000,16.5944,16.68,16.4103,16.5944,857059.73336725,0
+TWO.US,D,20200903,000000,16.6554,16.9203,16.1969,16.4103,1072754.2381747,0
+TWO.US,D,20200904,000000,16.5022,16.7319,15.8607,16.166,1119398.9573272,0
+TWO.US,D,20200908,000000,16.1054,16.3961,15.9221,16.0136,977405.0194123,0
+TWO.US,D,20200909,000000,16.1054,16.2583,15.9676,16.0745,708740.84327917,0
+TWO.US,D,20200910,000000,16.1054,16.1969,15.7993,15.7993,868877.61487292,0
+TWO.US,D,20200911,000000,15.9221,15.9221,15.3412,15.6167,897313.6352739,0
+TWO.US,D,20200914,000000,15.5859,16.4103,15.4944,16.166,1182013.7792667,0
+TWO.US,D,20200915,000000,16.1969,16.3501,15.8915,15.9529,1233361.3190483,0
+TWO.US,D,20200916,000000,16.0745,16.7469,15.8915,16.472,1286444.4851482,0
+TWO.US,D,20200917,000000,16.2273,16.3802,16.0481,16.2891,1291363.9528761,0
+TWO.US,D,20200918,000000,16.3501,16.5177,16.1054,16.1356,2332751.9914211,0
+TWO.US,D,20200921,000000,15.9221,16.0441,15.4022,15.5859,1373109.8567555,0
+TWO.US,D,20200922,000000,15.7078,15.9221,15.5245,15.6465,1061887.0455085,0
+TWO.US,D,20200923,000000,15.738,15.9529,15.0969,15.0969,1048392.8706841,0
+TWO.US,D,20200924,000000,15.005,15.5245,14.5159,15.3716,1473338.8064664,0
+TWO.US,D,20200925,000000,15.3412,15.7078,15.25,15.5859,889880.95233159,0
+TWO.US,D,20200928,000000,15.9221,16.4103,15.8607,16.1969,1220080.5252861,0
+TWO.US,D,20200929,000000,16.1969,16.2891,15.5859,15.8915,1155393.1309125,0
+TWO.US,D,20200930,000000,16.3001,16.4251,15.8596,15.9856,1284327.2768796,0
+TWO.US,D,20201001,000000,16.0165,16.237,15.7967,16.1741,788467.24782016,0
+TWO.US,D,20201002,000000,15.6406,16.4724,15.526,16.3939,1017963.479238,0
+TWO.US,D,20201005,000000,16.4566,16.6139,16.3306,16.5507,681067.98677912,0
+TWO.US,D,20201006,000000,16.6139,16.8652,16.3001,16.3001,827125.41864581,0
+TWO.US,D,20201007,000000,16.4251,16.5823,16.2215,16.5191,752635.01521963,0
+TWO.US,D,20201008,000000,16.7083,17.1162,16.6139,17.0842,908430.13540558,0
+TWO.US,D,20201009,000000,17.0221,17.1162,16.8024,16.9901,980569.5367718,0
+TWO.US,D,20201012,000000,16.9277,17.0548,16.6451,16.8336,724900.92053208,0
+TWO.US,D,20201013,000000,16.7392,16.8494,16.5507,16.7083,475625.02672634,0
+TWO.US,D,20201014,000000,16.6759,17.0533,16.5823,16.5823,548331.0854541,0
+TWO.US,D,20201015,000000,16.4251,16.7083,16.3939,16.6759,479111.79303688,0
+TWO.US,D,20201016,000000,16.5507,16.7392,16.3306,16.3939,634109.72810665,0
+TWO.US,D,20201019,000000,16.6759,16.8024,16.237,16.237,784195.54403096,0
+TWO.US,D,20201020,000000,16.4566,16.7465,16.3001,16.3626,658624.05498108,0
+TWO.US,D,20201021,000000,16.3306,16.3777,16.08,16.3306,617022.36861033,0
+TWO.US,D,20201022,000000,16.3001,16.7708,16.3001,16.7083,728089.38882713,0
+TWO.US,D,20201023,000000,16.8336,17.3679,16.7234,16.9901,848664.11394795,0
+TWO.US,D,20201026,000000,16.7392,16.7708,16.2524,16.3626,1057498.0365691,0
+TWO.US,D,20201027,000000,16.3939,16.8652,16.3626,16.4566,732590.80386184,0
+TWO.US,D,20201028,000000,16.1741,16.2057,15.5774,15.6719,1508203.7478744,0
+TWO.US,D,20201029,000000,15.8288,16.08,15.3261,16.0165,1081773.6705971,0
+TWO.US,D,20201030,000000,16.0165,16.08,15.7188,15.8915,823687.09854585,0
+TWO.US,D,20201102,000000,15.9856,16.6759,15.9544,16.6451,981615.21284432,0
+TWO.US,D,20201103,000000,16.8336,17.4149,16.7708,17.2734,1230799.6576233,0
+TWO.US,D,20201104,000000,17.0221,17.3679,16.6451,16.9277,900997.18029356,0
+TWO.US,D,20201105,000000,17.0842,17.6184,16.9901,17.0533,1102756.5953267,0
+TWO.US,D,20201106,000000,16.9901,17.1077,16.5823,16.7083,648775.32141521,0
+TWO.US,D,20201109,000000,17.7441,18.5296,17.556,18.1215,2681045.1353346,0
+TWO.US,D,20201110,000000,18.0582,19.1575,17.8388,19.1575,1772838.1791013,0
+TWO.US,D,20201111,000000,19.2519,19.2832,18.5608,18.7809,1007560.0637784,0
+TWO.US,D,20201112,000000,18.4668,18.7809,18.2779,18.6865,985152.60272316,0
+TWO.US,D,20201113,000000,18.969,19.5345,18.8434,19.4717,980862.93573227,0
+TWO.US,D,20201116,000000,20.0996,20.4144,19.7545,20.2884,1088590.1612885,0
+TWO.US,D,20201117,000000,19.8487,20.4765,19.6602,20.2884,1031769.0162246,0
+TWO.US,D,20201118,000000,20.571,21.1361,19.9427,19.9427,1318055.9096976,0
+TWO.US,D,20201119,000000,19.817,19.9427,19.2612,19.6602,1428832.252651,0
+TWO.US,D,20201120,000000,19.6914,20.194,19.5345,19.6914,1041353.74516,0
+TWO.US,D,20201123,000000,19.9427,20.7279,19.8487,20.5077,1250406.7644074,0
+TWO.US,D,20201124,000000,20.948,21.1203,20.6023,20.7591,1528125.7550269,0
+TWO.US,D,20201125,000000,20.7279,20.7279,20.0364,20.3196,866647.18399987,0
+TWO.US,D,20201127,000000,20.3509,20.4765,20.0684,20.3196,466428.13964503,0
+TWO.US,D,20201130,000000,20.2569,20.2884,19.44,19.5977,1337778.144274,0
+TWO.US,D,20201201,000000,19.8803,20.7591,19.8803,19.9739,1119951.7340329,0
+TWO.US,D,20201202,000000,19.9427,20.445,19.8395,20.3196,1061476.0692281,0
+TWO.US,D,20201203,000000,20.3509,20.7591,20.18,20.3825,813362.34013592,0
+TWO.US,D,20201204,000000,20.4144,21.1515,20.3623,21.042,1222731.1862101,0
+TWO.US,D,20201207,000000,21.074,21.1361,20.3196,20.4765,1042334.1004992,0
+TWO.US,D,20201208,000000,20.3196,21.2772,20.2884,21.074,942802.44961646,0
+TWO.US,D,20201209,000000,21.2305,21.2617,20.6023,20.916,930088.31321574,0
+TWO.US,D,20201210,000000,20.4144,20.7279,20.3038,20.7279,1026205.8671038,0
+TWO.US,D,20201211,000000,20.571,20.8847,20.3825,20.7591,749525.2039743,0
+TWO.US,D,20201214,000000,21.0104,21.1831,20.445,20.4765,847538.69214686,0
+TWO.US,D,20201215,000000,20.6962,20.916,20.4765,20.8531,917208.69762396,0
+TWO.US,D,20201216,000000,20.8227,20.948,20.4765,20.6654,921218.02980102,0
+TWO.US,D,20201217,000000,20.7907,21.042,20.5864,21.0104,908405.09579116,0
+TWO.US,D,20201218,000000,21.0104,21.2305,20.3671,20.445,2802184.612629,0
+TWO.US,D,20201221,000000,20.2569,20.6654,20.0684,20.2253,1323647.9088089,0
+TWO.US,D,20201222,000000,20.4144,20.4144,19.9427,20.0684,1070021.6541642,0
+TWO.US,D,20201223,000000,20.0996,21.1045,20.0996,20.8227,1602238.6590485,0
+TWO.US,D,20201224,000000,20.8847,20.9792,20.2569,20.5394,841909.67795325,0
+TWO.US,D,20201228,000000,20.7279,20.948,20.3825,20.445,2294874.947698,0
+TWO.US,D,20201229,000000,20.6063,20.8965,20.0258,20.0585,1582804.9243775,0
+TWO.US,D,20201230,000000,19.9938,20.7036,19.8145,20.4134,1093771.7284589,0
+TWO.US,D,20201231,000000,20.4773,20.7356,20.3002,20.5424,919209.41725152,0
+TWO.US,D,20210104,000000,20.6709,20.6709,19.6069,19.9291,1347507.9396713,0
+TWO.US,D,20210105,000000,19.9938,20.1646,19.7036,19.7359,987676.97689614,0
+TWO.US,D,20210106,000000,19.9938,21.0259,19.9938,20.4773,1766021.4162402,0
+TWO.US,D,20210107,000000,20.639,20.8807,20.3969,20.5096,1002061.4188817,0
+TWO.US,D,20210108,000000,20.5424,20.8484,20.2194,20.7999,958893.39575997,0
+TWO.US,D,20210111,000000,20.5424,20.7676,20.3484,20.445,550307.30980665,0
+TWO.US,D,20210112,000000,20.5096,20.6871,20.2837,20.5096,629186.45000258,0
+TWO.US,D,20210113,000000,20.445,20.5578,20.3164,20.445,535843.66643192,0
+TWO.US,D,20210114,000000,20.5739,20.7999,20.3487,20.639,611390.90488923,0
+TWO.US,D,20210115,000000,20.6063,20.6063,20.3168,20.445,540693.73088073,0
+TWO.US,D,20210119,000000,20.5096,20.5424,20.2352,20.3164,682134.61992023,0
+TWO.US,D,20210120,000000,20.4134,20.5739,20.1551,20.5739,828620.1747599,0
+TWO.US,D,20210121,000000,20.4773,21.1544,20.3733,20.8965,1039605.0546952,0
+TWO.US,D,20210122,000000,20.7036,21.0898,20.4615,21.0259,840394.23694031,0
+TWO.US,D,20210125,000000,20.8646,21.1871,20.6228,20.7999,841986.70198462,0
+TWO.US,D,20210126,000000,20.9935,21.2187,20.7356,20.8965,797134.7647919,0
+TWO.US,D,20210127,000000,20.5739,20.639,19.7036,19.8328,3138452.2095388,0
+TWO.US,D,20210128,000000,19.8968,20.2194,19.5904,20.1228,2123417.0043416,0
+TWO.US,D,20210129,000000,20.1871,20.1871,19.1549,19.5742,2937051.7863693,0
+TWO.US,D,20210201,000000,19.7359,19.8968,19.3486,19.7359,2188979.1522022,0
+TWO.US,D,20210202,000000,19.8328,20.3484,19.7685,20.2837,1711620.6765154,0
+TWO.US,D,20210203,000000,20.1551,20.3484,19.8456,19.9615,1245513.6971425,0
+TWO.US,D,20210204,000000,19.9938,20.3164,19.8968,20.2194,1072739.8131794,0
+TWO.US,D,20210205,000000,20.2194,20.8322,20.2194,20.7999,1719505.9777057,0
+TWO.US,D,20210208,000000,20.9285,21.1225,20.6709,20.7676,1134119.5289198,0
+TWO.US,D,20210209,000000,20.6709,20.7356,20.4134,20.7036,949400.11585123,0
+TWO.US,D,20210210,000000,21.1871,21.7349,20.9935,21.5417,1804694.0120612,0
+TWO.US,D,20210211,000000,21.5417,21.8319,21.0582,21.3484,1091843.9503169,0
+TWO.US,D,20210212,000000,21.3484,21.6063,21.0582,21.477,818421.43093131,0
+TWO.US,D,20210216,000000,21.7349,21.8158,21.477,21.6703,697867.11853965,0
+TWO.US,D,20210217,000000,21.703,21.7317,21.1225,21.2841,1071754.0144458,0
+TWO.US,D,20210218,000000,21.1871,21.4127,20.9285,21.2841,1270900.6001462,0
+TWO.US,D,20210219,000000,21.8962,22.7347,21.6225,22.3798,2622912.4043797,0
+TWO.US,D,20210222,000000,22.3478,23.5246,22.2832,23.1543,2125426.9777396,0
+TWO.US,D,20210223,000000,23.122,23.1863,22.2479,22.6385,1548912.9897262,0
+TWO.US,D,20210224,000000,22.7347,23.7665,22.7347,23.6382,1449152.9884465,0
+TWO.US,D,20210225,000000,23.8311,24.0556,22.7189,22.7347,1365946.6218381,0
+TWO.US,D,20210226,000000,22.7347,23.4761,22.67,23.2833,1194998.9967107,0
+TWO.US,D,20210301,000000,23.7991,23.8954,23.1381,23.1863,999266.78017465,0
+TWO.US,D,20210302,000000,23.0896,23.4761,22.9607,23.2833,1177067.9110756,0
+TWO.US,D,20210303,000000,23.3799,23.8311,23.2505,23.4446,876293.42329246,0
+TWO.US,D,20210304,000000,23.5088,23.7665,22.896,23.3799,1270289.0347806,0
+TWO.US,D,20210305,000000,23.5731,23.7991,22.2832,23.4446,1412319.7156079,0
+TWO.US,D,20210308,000000,23.5408,24.3473,23.5408,24.0897,1207101.8399155,0
+TWO.US,D,20210309,000000,24.315,24.315,23.7826,23.8954,1238690.4022081,0
+TWO.US,D,20210310,000000,23.9281,24.3473,23.8638,24.1861,865434.39571794,0
+TWO.US,D,20210311,000000,24.444,24.6376,24.1214,24.412,1033899.8329793,0
+TWO.US,D,20210312,000000,24.7019,24.9921,24.509,24.7662,982467.37624437,0
+TWO.US,D,20210315,000000,24.8955,25.3147,24.7346,24.8636,1255549.1391378,0
+TWO.US,D,20210316,000000,24.8312,24.8636,24.444,24.6053,972505.6922438,0
+TWO.US,D,20210317,000000,24.5406,24.8955,24.3473,24.8955,951143.36292163,0
+TWO.US,D,20210318,000000,24.9278,24.9921,24.0897,24.1861,1189828.8606686,0
+TWO.US,D,20210319,000000,24.1537,24.8312,23.6698,24.2507,2467119.7337213,0
+TWO.US,D,20210322,000000,24.218,24.315,23.7991,24.1537,986232.57218068,0
+TWO.US,D,20210323,000000,24.0897,24.412,23.7025,23.7348,882345.66140402,0
+TWO.US,D,20210324,000000,23.8638,24.6376,23.6055,23.6055,1096826.8335901,0
+TWO.US,D,20210325,000000,23.4446,24.1376,23.0896,23.9281,1548048.0343492,0
+TWO.US,D,20210326,000000,24.0927,24.3076,23.7631,24.1261,1150886.8168227,0
+TWO.US,D,20210329,000000,23.9281,24.2249,23.6967,23.8947,838434.07060133,0
+TWO.US,D,20210330,000000,24.0269,24.5057,23.9611,24.3903,1559640.0149855,0
+TWO.US,D,20210331,000000,24.456,24.5549,24.1922,24.1922,907164.81836729,0
+TWO.US,D,20210401,000000,24.258,24.3569,24.0927,24.3569,776189.67165377,0
+TWO.US,D,20210405,000000,24.4888,24.5879,24.0927,24.3903,620665.63251109,0
+TWO.US,D,20210406,000000,24.3903,24.5549,24.1922,24.2908,670574.48314145,0
+TWO.US,D,20210407,000000,24.3569,24.3569,24.0927,24.258,520278.2800219,0
+TWO.US,D,20210408,000000,24.2249,24.6049,24.0769,24.5549,909430.08696478,0
+TWO.US,D,20210409,000000,24.5549,24.8525,24.456,24.456,1061218.8688406,0
+TWO.US,D,20210412,000000,24.5222,24.6541,24.3903,24.4888,1005563.154527,0
+TWO.US,D,20210413,000000,24.5222,24.5879,24.2908,24.5222,445678.46436741,0
+TWO.US,D,20210414,000000,24.4233,24.7859,24.4233,24.5222,561064.81807482,0
+TWO.US,D,20210415,000000,24.5549,24.6541,24.3903,24.5549,543838.37985049,0
+TWO.US,D,20210416,000000,24.6541,24.984,24.6214,24.9509,1009722.9965604,0
+TWO.US,D,20210419,000000,24.9509,25.0006,24.258,24.2908,935284.84972084,0
+TWO.US,D,20210420,000000,24.2908,24.2908,23.7961,24.1922,933484.4470088,0
+TWO.US,D,20210421,000000,24.1261,24.6214,23.9116,24.5879,484782.9935374,0
+TWO.US,D,20210422,000000,24.6541,24.8194,24.3903,24.4233,631381.22664204,0
+TWO.US,D,20210423,000000,24.4888,24.8525,24.3903,24.7202,568828.45939927,0
+TWO.US,D,20210426,000000,24.8194,24.984,24.5549,24.6541,564309.62550234,0
+TWO.US,D,20210427,000000,24.8525,25.347,24.7202,25.2809,1010653.8170101,0
+TWO.US,D,20210428,000000,25.347,25.7431,25.3143,25.7431,1540279.7661395,0
+TWO.US,D,20210429,000000,26.0073,26.0073,25.4132,25.6112,939843.69256694,0
+TWO.US,D,20210430,000000,25.545,25.8394,25.4789,25.7431,942000.36544528,0
+TWO.US,D,20210503,000000,25.7431,25.9904,25.6935,25.7765,646592.52024353,0
+TWO.US,D,20210504,000000,25.7104,25.9085,25.2482,25.5781,1052200.525097,0
+TWO.US,D,20210505,000000,25.6443,26.0403,25.6112,25.9085,862870.01259581,0
+TWO.US,D,20210506,000000,24.0927,24.1922,22.6076,22.641,4124245.7719577,0
+TWO.US,D,20210507,000000,22.9379,23.5978,22.7399,23.4989,1805449.5552099,0
+TWO.US,D,20210510,000000,23.6309,23.8289,23.2186,23.2679,1028685.6054423,0
+TWO.US,D,20210511,000000,22.9379,23.1359,22.6741,22.9052,1044408.033782,0
+TWO.US,D,20210512,000000,22.7399,22.8721,22.278,22.6076,2171733.3899276,0
+TWO.US,D,20210513,000000,22.7399,23.3369,22.6414,23.169,1169964.2813274,0
+TWO.US,D,20210514,000000,23.4325,23.7631,23.3009,23.6967,832460.76170921,0
+TWO.US,D,20210517,000000,23.7631,23.9281,23.5287,23.8289,804558.19396366,0
+TWO.US,D,20210518,000000,23.7961,24.0434,23.6967,23.7631,578665.48966709,0
+TWO.US,D,20210519,000000,23.532,23.6639,23.3009,23.5978,593573.58619811,0
+TWO.US,D,20210520,000000,23.532,23.7961,23.4325,23.7304,565166.96012713,0
+TWO.US,D,20210521,000000,23.7631,23.9281,23.532,23.565,453443.73871022,0
+TWO.US,D,20210524,000000,23.565,23.6639,23.2344,23.5978,830213.18414367,0
+TWO.US,D,20210525,000000,23.5978,23.704,23.3339,23.4325,1012821.6488471,0
+TWO.US,D,20210526,000000,23.3998,23.6967,23.2679,23.4989,814866.89435998,0
+TWO.US,D,20210527,000000,23.6309,23.8947,23.565,23.6309,1008610.3667362,0
+TWO.US,D,20210528,000000,23.6967,23.8123,23.6309,23.7304,688711.87342582,0
+TWO.US,D,20210601,000000,23.8619,24.1922,23.7961,24.0269,744249.46608005,0
+TWO.US,D,20210602,000000,24.1592,24.3903,24.0108,24.3241,978254.18894544,0
+TWO.US,D,20210603,000000,24.2249,24.2908,24.0599,24.1261,517530.18233731,0
+TWO.US,D,20210604,000000,24.258,24.4069,24.0927,24.3241,469120.17036687,0
+TWO.US,D,20210607,000000,24.3903,24.8849,24.3076,24.8849,1018967.7855128,0
+TWO.US,D,20210608,000000,24.8849,25.182,24.7859,25.0829,1243027.4267307,0
+TWO.US,D,20210609,000000,25.3801,25.677,25.2151,25.347,1432167.9647658,0
+TWO.US,D,20210610,000000,25.5124,25.545,25.0829,25.1163,705541.76036496,0
+TWO.US,D,20210611,000000,25.0505,25.0829,24.6214,24.9183,593639.99561031,0
+TWO.US,D,20210614,000000,24.9509,25.1325,24.8525,24.9183,571843.01124186,0
+TWO.US,D,20210615,000000,24.9183,24.9529,24.4233,24.6214,732219.02002138,0
+TWO.US,D,20210616,000000,24.6214,24.8525,24.5549,24.7529,684047.15655783,0
+TWO.US,D,20210617,000000,25.7431,25.9085,25.0505,25.5781,7663536.2119694,0
+TWO.US,D,20210618,000000,25.2151,25.677,24.456,25.6112,5746506.8687862,0
+TWO.US,D,20210621,000000,25.7104,26.8983,25.4132,26.436,29231322.374861,0
+TWO.US,D,20210622,000000,26.5683,26.7002,26.1392,26.7002,2941923.8965657,0
+TWO.US,D,20210623,000000,26.7333,26.7994,25.7431,25.8754,3248646.6536266,0
+TWO.US,D,20210624,000000,25.9746,26.2384,25.8092,26.2053,1672445.3832177,0
+TWO.US,D,20210625,000000,26.2714,26.3372,25.9904,26.0073,3018188.5744104,0
+TWO.US,D,20210628,000000,26.1083,26.1422,25.6028,26.0073,1121928.5027249,0
+TWO.US,D,20210629,000000,25.5014,25.7035,25.2317,25.3999,2001152.6495856,0
+TWO.US,D,20210630,000000,25.4338,25.5352,25.2317,25.5014,1107679.0569216,0
+TWO.US,D,20210701,000000,25.5014,25.8045,25.3999,25.5686,923461.52482074,0
+TWO.US,D,20210702,000000,25.7035,25.7035,25.0965,25.1641,1138323.1902784,0
+TWO.US,D,20210706,000000,25.1979,25.1979,24.6578,24.8268,1226253.3345846,0
+TWO.US,D,20210707,000000,24.8268,24.8774,24.4557,24.5233,1088424.9542672,0
+TWO.US,D,20210708,000000,24.2194,24.624,23.7135,24.388,1604350.1517529,0
+TWO.US,D,20210709,000000,24.5568,24.9451,24.4219,24.7254,1288667.0230994,0
+TWO.US,D,20210712,000000,24.7254,24.8602,24.5233,24.7254,1430137.3064688,0
+TWO.US,D,20210713,000000,22.1281,22.8027,22.0943,22.4654,13965323.475725,0
+TWO.US,D,20210714,000000,22.4992,22.7351,21.8246,22.1953,10211344.742369,0
+TWO.US,D,20210715,000000,22.1619,22.1953,21.487,21.6221,6598804.448525,0
+TWO.US,D,20210716,000000,21.6897,21.9429,21.2849,21.487,2494495.9252242,0
+TWO.US,D,20210719,000000,21.0824,21.251,20.5431,20.8462,3832473.8420743,0
+TWO.US,D,20210720,000000,20.9142,21.4704,20.7447,21.3863,2346477.7826791,0
+TWO.US,D,20210721,000000,21.5546,21.9429,21.487,21.6221,1191548.4289732,0
+TWO.US,D,20210722,000000,21.6897,21.6897,21.1835,21.2173,1011509.7907863,0
+TWO.US,D,20210723,000000,21.4198,21.4535,21.1501,21.1835,1044203.9064904,0
+TWO.US,D,20210726,000000,21.1835,21.8918,21.1835,21.8246,1457370.0645281,0
+TWO.US,D,20210727,000000,21.7232,21.7574,21.3187,21.6221,1314402.3033473,0
+TWO.US,D,20210728,000000,21.656,21.9088,21.4366,21.5546,1326754.998357,0
+TWO.US,D,20210729,000000,21.8246,22.1112,21.656,21.8918,1737929.1461984,0
+TWO.US,D,20210730,000000,21.9257,22.1953,21.4535,21.6221,1537229.0157238,0
+TWO.US,D,20210802,000000,21.656,21.9932,21.4198,21.487,1177974.5084202,0
+TWO.US,D,20210803,000000,21.4198,21.4535,20.7447,21.4535,1336946.9379425,0
+TWO.US,D,20210804,000000,21.1501,21.3187,20.8969,21.1835,1279585.5359801,0
+TWO.US,D,20210805,000000,21.0487,21.4704,20.7786,21.3863,1078853.0173087,0
+TWO.US,D,20210806,000000,21.656,21.8581,21.3356,21.5211,975823.71332661,0
+TWO.US,D,20210809,000000,21.4535,21.656,21.2341,21.487,1383727.7419561,0
+TWO.US,D,20210810,000000,21.5211,21.7232,21.3187,21.6897,737879.87807247,0
+TWO.US,D,20210811,000000,21.7908,21.9591,21.5546,21.9591,874197.71643188,0
+TWO.US,D,20210812,000000,21.9932,22.7351,21.6897,21.8918,844938.11045167,0
+TWO.US,D,20210813,000000,22.0271,22.1619,21.8918,21.9932,598619.88501658,0
+TWO.US,D,20210816,000000,21.8246,21.9591,21.588,21.7232,906911.42835595,0
+TWO.US,D,20210817,000000,21.588,21.7401,21.3521,21.6221,680257.73751626,0
+TWO.US,D,20210818,000000,21.588,21.8581,21.4873,21.5546,641765.04588169,0
+TWO.US,D,20210819,000000,21.251,21.4535,20.9813,21.0824,1048347.6905102,0
+TWO.US,D,20210820,000000,20.9813,21.5211,20.8969,21.4535,811886.36373266,0
+TWO.US,D,20210823,000000,21.487,21.8581,21.487,21.7908,1083740.0968398,0
+TWO.US,D,20210824,000000,21.8581,22.1953,21.7908,22.1281,759610.45302872,0
+TWO.US,D,20210825,000000,22.1281,22.3302,21.9591,22.2295,629687.51446106,0
+TWO.US,D,20210826,000000,22.2295,22.3982,21.8581,21.9257,892790.44666143,0
+TWO.US,D,20210827,000000,22.0943,22.3982,21.9591,22.2968,794329.23929592,0
+TWO.US,D,20210830,000000,22.3643,22.3982,21.9932,22.1281,561065.09024454,0
+TWO.US,D,20210831,000000,22.0271,22.3475,22.0271,22.2629,594380.29725457,0
+TWO.US,D,20210901,000000,22.2629,22.2968,21.9932,22.1619,756652.51248837,0
+TWO.US,D,20210902,000000,22.2295,22.2295,21.9591,21.9932,622862.31433861,0
+TWO.US,D,20210903,000000,22.0943,22.0943,21.8246,21.9591,658103.93864206,0
+TWO.US,D,20210907,000000,21.9932,22.2126,21.7908,21.7908,538388.18116433,0
+TWO.US,D,20210908,000000,21.8246,21.9932,21.5377,21.6221,566504.12997207,0
+TWO.US,D,20210909,000000,21.6221,21.9764,21.5042,21.7574,586352.3791299,0
+TWO.US,D,20210910,000000,21.8918,21.8918,21.5211,21.5211,548817.7249173,0
+TWO.US,D,20210913,000000,21.656,21.9932,21.5211,21.9591,554023.24302324,0
+TWO.US,D,20210914,000000,22.0943,22.0943,21.7063,21.7574,575946.51414278,0
+TWO.US,D,20210915,000000,21.7574,21.9932,21.6897,21.9257,602044.59663045,0
+TWO.US,D,20210916,000000,21.9257,22.0436,21.8246,21.8581,440323.79725375,0
+TWO.US,D,20210917,000000,21.8581,22.0271,21.8246,21.9932,1671177.0723124,0
+TWO.US,D,20210920,000000,21.7232,21.8753,21.4198,21.7232,789528.98190628,0
+TWO.US,D,20210921,000000,21.7574,22.0271,21.7574,21.8246,584179.1038985,0
+TWO.US,D,20210922,000000,21.8246,22.2629,21.7908,22.1619,693706.7321668,0
+TWO.US,D,20210923,000000,22.2629,22.533,22.2126,22.2629,1141914.7419319,0
+TWO.US,D,20210924,000000,22.2629,22.4992,22.1953,22.3982,1244372.2173278,0
+TWO.US,D,20210927,000000,22.533,22.7012,22.4485,22.5665,1661544.4415059,0
+TWO.US,D,20210928,000000,22.7012,22.7186,22.2968,22.3643,1157923.7649891,0
+TWO.US,D,20210929,000000,22.4992,22.533,22.2968,22.3982,965223.51915783,0
+TWO.US,D,20210930,000000,22.4672,22.5366,21.9131,21.9478,1339840.3742588,0
+TWO.US,D,20211001,000000,22.0172,22.3636,21.8441,22.2597,1212263.5386961,0
+TWO.US,D,20211004,000000,22.0862,22.6058,22.0517,22.2247,635624.62478013,0
+TWO.US,D,20211005,000000,22.3291,22.7097,22.1553,22.5021,742772.1288282,0
+TWO.US,D,20211006,000000,22.3291,22.3982,22.0344,22.3291,661040.37777437,0
+TWO.US,D,20211007,000000,22.4672,22.7787,22.4327,22.4672,959320.97439349,0
+TWO.US,D,20211008,000000,22.5366,22.6403,22.4672,22.5366,505046.30152152,0
+TWO.US,D,20211011,000000,22.6752,23.0559,22.6403,22.8134,727357.52444427,0
+TWO.US,D,20211012,000000,22.9173,23.0382,22.7787,23.0213,600430.35800835,0
+TWO.US,D,20211013,000000,23.0559,23.2289,22.8483,22.9518,1123930.0388617,0
+TWO.US,D,20211014,000000,23.1943,23.2634,23.0382,23.1943,446783.47343936,0
+TWO.US,D,20211015,000000,23.4365,23.4883,23.0559,23.0559,561853.83809934,0
+TWO.US,D,20211018,000000,23.0559,23.298,22.9518,23.1598,436621.47252327,0
+TWO.US,D,20211019,000000,23.2634,23.3329,23.1076,23.2289,354289.04289267,0
+TWO.US,D,20211020,000000,23.2634,23.575,23.2572,23.3329,557823.54885369,0
+TWO.US,D,20211021,000000,23.3329,23.5059,23.1249,23.3674,770580.52584988,0
+TWO.US,D,20211022,000000,23.4019,23.4365,23.1422,23.2289,496589.17174504,0
+TWO.US,D,20211025,000000,23.2289,23.471,23.1947,23.2634,1039543.544338,0
+TWO.US,D,20211026,000000,22.4327,22.6403,22.2942,22.2942,6278483.2756361,0
+TWO.US,D,20211027,000000,22.5712,22.6058,22.2247,22.2942,4272057.065514,0
+TWO.US,D,20211028,000000,22.3636,22.4327,21.9822,22.1553,1433862.493456,0
+TWO.US,D,20211029,000000,22.2247,22.3291,22.1207,22.2247,1291412.9434261,0
+TWO.US,D,20211101,000000,22.3636,22.6058,22.2769,22.5366,1373797.6296434,0
+TWO.US,D,20211102,000000,22.5712,22.6058,22.0862,22.1553,1308190.5737786,0
+TWO.US,D,20211103,000000,22.2597,22.5366,22.1038,22.2247,1175262.6093087,0
+TWO.US,D,20211104,000000,22.3636,22.4327,21.9822,22.0517,1116013.7103231,0
+TWO.US,D,20211105,000000,22.1902,22.4327,22.1553,22.2597,1178734.9506238,0
+TWO.US,D,20211108,000000,22.3636,22.4155,21.9822,22.0517,1769020.7265784,0
+TWO.US,D,20211109,000000,22.1553,22.6576,21.7747,21.8441,2420819.3092673,0
+TWO.US,D,20211110,000000,21.8441,22.0517,21.3595,21.4285,2503786.9830294,0
+TWO.US,D,20211111,000000,21.671,21.9822,21.6361,21.9131,1265676.5744991,0
+TWO.US,D,20211112,000000,21.9308,21.9654,21.6016,21.671,791046.05593758,0
+TWO.US,D,20211115,000000,21.7401,21.7923,21.2555,21.2555,1741188.3786211,0
+TWO.US,D,20211116,000000,21.29,21.3246,20.9785,21.3246,1452014.3087356,0
+TWO.US,D,20211117,000000,21.0824,21.2555,20.9439,21.1864,1606550.0996171,0
+TWO.US,D,20211118,000000,21.1864,21.2555,20.7364,20.9785,1455413.1642259,0
+TWO.US,D,20211119,000000,20.8748,21.0479,20.7713,21.0134,1034603.1195414,0
+TWO.US,D,20211122,000000,21.0824,21.0824,20.8403,20.9094,1142521.6804123,0
+TWO.US,D,20211123,000000,21.0134,21.0824,20.8054,21.0479,797509.81466902,0
+TWO.US,D,20211124,000000,21.0134,21.4285,20.9785,21.2555,813977.98804743,0
+TWO.US,D,20211126,000000,21.0824,21.0824,19.9747,20.7364,2407223.3429668,0
+TWO.US,D,20211129,000000,20.9439,21.221,20.4247,20.8403,1487825.0399281,0
+TWO.US,D,20211130,000000,20.6323,20.8403,20.1826,20.3557,2021238.2307411,0
+TWO.US,D,20211201,000000,20.7709,20.9785,20.0786,20.0786,1872189.9257977,0
+TWO.US,D,20211202,000000,20.2171,20.8748,20.1826,20.8054,1528142.9017194,0
+TWO.US,D,20211203,000000,20.8403,20.8403,20.442,20.4939,1011008.4541581,0
+TWO.US,D,20211206,000000,20.7017,21.2555,20.5456,21.0824,1301854.7348166,0
+TWO.US,D,20211207,000000,21.1864,21.4631,21.0651,21.2555,852886.82718718,0
+TWO.US,D,20211208,000000,21.3595,21.7055,21.2731,21.4979,727802.7941097,0
+TWO.US,D,20211209,000000,21.4979,21.5671,21.221,21.394,769639.6351204,0
+TWO.US,D,20211210,000000,21.4979,21.5498,20.9094,20.9094,1063862.1811822,0
+TWO.US,D,20211213,000000,20.8748,20.9094,20.4939,20.7364,1300522.4640266,0
+TWO.US,D,20211214,000000,20.7885,21.0306,20.2863,20.3208,1334683.0301937,0
+TWO.US,D,20211215,000000,20.2517,20.5288,20.0096,20.5288,1895523.8525871,0
+TWO.US,D,20211216,000000,20.7709,20.8403,20.1477,20.1826,1415602.8989663,0
+TWO.US,D,20211217,000000,20.2517,20.3035,19.8016,19.9747,5501456.409917,0
+TWO.US,D,20211220,000000,19.8016,19.8016,18.7974,19.525,3128774.942898,0
+TWO.US,D,20211221,000000,19.871,20.4939,19.8361,20.4247,1602893.7715697,0
+TWO.US,D,20211222,000000,20.3902,20.7709,20.3208,20.6323,1136613.4200838,0
+TWO.US,D,20211223,000000,20.7364,21.0824,20.7017,20.9785,737274.57261041,0
+TWO.US,D,20211227,000000,21.117,21.1515,20.7017,21.0824,1417817.5439955,0
+TWO.US,D,20211228,000000,21.0112,21.3675,20.9755,21.0112,1374200.7130019,0
+TWO.US,D,20211229,000000,21.0112,21.0468,20.762,20.8334,969089.1457216,0
+TWO.US,D,20211230,000000,20.762,21.225,20.7264,20.762,959530.00074009,0
+TWO.US,D,20211231,000000,20.6907,20.9002,20.5126,20.5483,944985.79512759,0
+TWO.US,D,20220103,000000,20.7264,21.2607,20.7264,21.1181,1467673.0493603,0
+TWO.US,D,20220104,000000,21.1357,21.2963,20.8866,20.9042,1021236.0479772,0
+TWO.US,D,20220105,000000,21.0112,21.1067,20.5838,20.6195,937124.17270317,0
+TWO.US,D,20220106,000000,20.6907,20.8334,20.4913,20.6551,692722.02211205,0
+TWO.US,D,20220107,000000,20.6195,20.8689,20.5838,20.6907,654252.46490386,0
+TWO.US,D,20220110,000000,20.9399,20.9399,20.6551,20.8689,701067.56230247,0
+TWO.US,D,20220111,000000,20.9399,21.2963,20.8689,21.225,785972.54014688,0
+TWO.US,D,20220112,000000,21.207,21.3675,20.8778,21.0468,784723.55329193,0
+TWO.US,D,20220113,000000,21.225,21.3319,20.8689,20.9399,692378.54392268,0
+TWO.US,D,20220114,000000,20.9399,20.9399,20.4769,20.8689,996976.199793,0
+TWO.US,D,20220118,000000,20.762,20.9042,20.4949,20.5483,1027595.2935354,0
+TWO.US,D,20220119,000000,20.5483,20.6907,20.3348,20.3348,928741.3452608,0
+TWO.US,D,20220120,000000,20.4592,20.5126,19.9427,19.9427,848719.63657127,0
+TWO.US,D,20220121,000000,19.8005,19.9964,19.551,19.5867,1127989.4502676,0
+TWO.US,D,20220124,000000,19.3376,19.4445,18.3404,19.2306,1987873.7610113,0
+TWO.US,D,20220125,000000,18.9459,19.8219,18.7677,19.7292,1268978.2653986,0
+TWO.US,D,20220126,000000,20.014,20.2991,19.5867,19.7649,1016089.590701,0
+TWO.US,D,20220127,000000,20.0496,20.1922,19.3732,19.551,1145696.2680516,0
+TWO.US,D,20220128,000000,19.4797,19.8361,19.1237,19.8361,1533622.7669053,0
+TWO.US,D,20220131,000000,19.8005,20.4769,19.7292,20.4769,1321106.1157737,0
+TWO.US,D,20220201,000000,20.406,20.4592,19.9427,20.2991,1040024.1960673,0
+TWO.US,D,20220202,000000,20.2991,20.406,19.9075,20.0853,915374.27369664,0
+TWO.US,D,20220203,000000,19.9427,19.9964,19.4445,19.4445,2075152.6031724,0
+TWO.US,D,20220204,000000,19.4797,19.5154,18.742,18.8747,3281059.8901772,0
+TWO.US,D,20220207,000000,18.9459,19.3376,18.8033,18.9102,3332702.7341075,0
+TWO.US,D,20220208,000000,18.9102,19.195,18.9102,19.0168,1654648.4772557,0
+TWO.US,D,20220209,000000,19.1237,19.302,18.9812,19.0168,1346393.4046591,0
+TWO.US,D,20220210,000000,18.839,19.7292,18.732,19.0524,2172137.5619649,0
+TWO.US,D,20220211,000000,18.8747,19.2306,18.5539,18.6964,1516701.9752789,0
+TWO.US,D,20220214,000000,18.6964,18.9102,18.4473,18.4473,1604830.8034822,0
+TWO.US,D,20220215,000000,18.6964,19.0524,18.5896,19.0168,1040024.468237,0
+TWO.US,D,20220216,000000,19.0881,19.195,18.9279,19.1237,889465.07699615,0
+TWO.US,D,20220217,000000,18.9459,19.1237,18.4473,18.5182,1183680.2744754,0
+TWO.US,D,20220218,000000,18.4473,18.732,18.412,18.6608,1138171.0474037,0
+TWO.US,D,20220222,000000,18.6251,18.6251,17.8418,18.0196,1629927.5735622,0
+TWO.US,D,20220223,000000,18.1622,18.1978,17.7705,17.8061,1482705.2552846,0
+TWO.US,D,20220224,000000,17.0229,18.3047,16.9692,18.1622,2225714.4439408,0
+TWO.US,D,20220225,000000,18.2335,18.465,18.0196,18.0909,1479962.8731642,0
+TWO.US,D,20220228,000000,17.9131,18.1266,17.646,18.0196,1947884.4080747,0
+TWO.US,D,20220301,000000,17.9488,18.0909,17.5567,17.9488,1363335.4255238,0
+TWO.US,D,20220302,000000,17.9843,18.4117,17.9488,18.3761,849068.28598536,0
+TWO.US,D,20220303,000000,18.4117,18.5182,18.0909,18.3047,851887.69213715,0
+TWO.US,D,20220304,000000,18.0553,18.2868,17.8418,18.0909,915125.51057059,0
+TWO.US,D,20220307,000000,17.9488,18.1266,17.8061,17.8418,1068590.0414257,0
+TWO.US,D,20220308,000000,17.8418,18.5896,17.6816,18.4473,1830295.1126361,0
+TWO.US,D,20220309,000000,18.5539,19.0168,18.5182,18.6964,1345471.2936404,0
+TWO.US,D,20220310,000000,18.4473,18.839,18.3404,18.8033,790587.44995575,0
+TWO.US,D,20220311,000000,18.9459,19.0524,18.5896,18.5896,671373.02910626,0
+TWO.US,D,20220314,000000,18.7677,18.9459,18.3936,18.5182,1273079.5909418,0
+TWO.US,D,20220315,000000,18.5182,18.8033,18.465,18.732,1343688.3097906,0
+TWO.US,D,20220316,000000,18.8747,19.2839,18.732,19.195,2290672.3750183,0
+TWO.US,D,20220317,000000,19.0524,19.6403,19.0168,19.3732,3145338.9200187,0
+TWO.US,D,20220318,000000,19.302,19.4089,19.0524,19.1594,2473104.201572,0
+TWO.US,D,20220321,000000,19.195,19.2663,18.7677,18.8747,1282247.3558628,0
+TWO.US,D,20220322,000000,19.0881,19.3732,18.9812,19.1594,1150742.56687,0
+TWO.US,D,20220323,000000,19.0881,19.1237,18.8033,18.839,834424.19408485,0
+TWO.US,D,20220324,000000,19.0168,19.1594,18.8566,19.0524,888017.95058345,0
+TWO.US,D,20220325,000000,19.0881,19.4445,19.0524,19.4445,1417137.1196901,0
+TWO.US,D,20220328,000000,19.4089,19.7649,19.3552,19.7649,1394624.6011221,0
+TWO.US,D,20220329,000000,19.9427,20.1741,19.8538,20.0496,1431775.2238567,0
+TWO.US,D,20220330,000000,20.0496,20.1209,19.7292,19.7649,1404702.501594,0
+TWO.US,D,20220331,000000,19.7649,19.9075,19.5867,19.6936,1298245.2199613,0
+TWO.US,D,20220401,000000,19.6936,19.9508,19.3996,19.5467,1109837.6349879,0
+TWO.US,D,20220404,000000,19.5098,19.6569,19.1058,19.5834,851974.78644824,0
+TWO.US,D,20220405,000000,19.6936,19.8038,19.1792,19.216,1144002.2837008,0
+TWO.US,D,20220406,000000,19.1792,19.1983,18.775,18.8118,1364425.7374307,0
+TWO.US,D,20220407,000000,18.8485,18.9587,18.3341,18.5546,1116515.0469513,0
+TWO.US,D,20220408,000000,18.5546,18.8485,18.4076,18.6649,1113391.6272199,0
+TWO.US,D,20220411,000000,18.6649,18.922,18.5179,18.5179,775906.34297301,0
+TWO.US,D,20220412,000000,18.4811,18.8118,18.2607,18.4443,1169336.9301179,0
+TWO.US,D,20220413,000000,18.4811,18.8485,18.4076,18.7383,1047334.1304649,0
+TWO.US,D,20220414,000000,18.8118,18.9954,18.7016,18.8853,705193.65529031,0
+TWO.US,D,20220418,000000,18.8853,19.069,18.7935,18.8485,795417.64601483,0
+TWO.US,D,20220419,000000,18.8853,19.0323,18.2607,18.2607,1407936.1500629,0
+TWO.US,D,20220420,000000,18.4076,18.8118,18.3709,18.7383,915497.02224133,0
+TWO.US,D,20220421,000000,18.8118,19.069,18.4811,18.5179,1407547.2195299,0
+TWO.US,D,20220422,000000,18.5179,18.6281,18.0403,18.077,1146210.9409961,0
+TWO.US,D,20220425,000000,18.0403,18.077,17.5442,18.077,1512092.7810342,0
+TWO.US,D,20220426,000000,17.9299,18.0034,17.3054,17.3421,1436903.1735918,0
+TWO.US,D,20220427,000000,17.4156,17.6728,17.3054,17.4523,1714445.5260617,0
+TWO.US,D,20220428,000000,17.6361,18.1505,17.4523,18.1137,1092900.785348,0
+TWO.US,D,20220429,000000,18.077,18.1872,17.6728,17.6728,1255271.2538515,0
+TWO.US,D,20220502,000000,17.7095,17.9667,17.5259,17.8932,1177727.9226519,0
+TWO.US,D,20220503,000000,17.8932,18.6649,17.8932,18.6281,1169183.9707341,0
+TWO.US,D,20220504,000000,18.7016,18.9587,18.4076,18.9587,1099430.1369825,0
+TWO.US,D,20220505,000000,18.5914,19.2894,18.5914,19.1792,1644635.3531776,0
+TWO.US,D,20220506,000000,19.1792,19.6936,18.922,19.5467,1477544.6451828,0
+TWO.US,D,20220509,000000,19.3262,19.3996,18.9954,19.2527,1470539.2687043,0
+TWO.US,D,20220510,000000,19.4731,19.7487,18.9954,19.3262,1260876.3171095,0
+TWO.US,D,20220511,000000,19.2527,19.8405,19.216,19.3262,1352800.0077489,0
+TWO.US,D,20220512,000000,19.3262,19.3262,18.5546,18.922,1495316.2393607,0
+TWO.US,D,20220513,000000,19.1058,19.5834,18.9954,19.3262,1820808.3648007,0
+TWO.US,D,20220516,000000,19.3629,19.3996,18.8669,18.8853,1743270.4769956,0
+TWO.US,D,20220517,000000,18.9954,19.069,18.775,18.9587,1222383.3533052,0
+TWO.US,D,20220518,000000,18.9587,18.9587,18.4076,18.4076,1634629.0333426,0
+TWO.US,D,20220519,000000,18.3709,18.5914,18.2044,18.3709,1518257.425241,0
+TWO.US,D,20220520,000000,18.5179,18.5914,17.9667,18.1505,1577844.903361,0
+TWO.US,D,20220523,000000,18.1872,18.8485,18.1872,18.7016,1338407.9450111,0
+TWO.US,D,20220524,000000,18.5179,18.7383,18.2239,18.7016,850191.5304287,0
+TWO.US,D,20220525,000000,18.775,18.9587,18.6649,18.8485,1032456.5169428,0
+TWO.US,D,20220526,000000,18.922,19.4731,18.8669,19.3262,987570.28636507,0
+TWO.US,D,20220527,000000,19.4364,19.8038,19.2527,19.8038,678453.25225839,0
+TWO.US,D,20220531,000000,19.8405,19.8405,19.5098,19.6201,625135.20368832,0
+TWO.US,D,20220601,000000,19.7304,19.7304,19.2894,19.6936,715870.0569813,0
+TWO.US,D,20220602,000000,19.6936,19.8222,19.5467,19.7671,599108.15749812,0
+TWO.US,D,20220603,000000,19.6569,19.8405,19.4776,19.5834,592562.20351058,0
+TWO.US,D,20220606,000000,19.5834,19.8262,19.4731,19.4731,587916.26635339,0
+TWO.US,D,20220607,000000,19.4364,19.8773,19.3357,19.8405,615179.50742161,0
+TWO.US,D,20220608,000000,19.6569,19.8038,19.4364,19.5098,525209.99538733,0
+TWO.US,D,20220609,000000,19.6936,19.8773,19.4731,19.5098,656790.99190238,0
+TWO.US,D,20220610,000000,19.3262,19.3526,18.854,19.069,774916.46169354,0
+TWO.US,D,20220613,000000,18.5914,18.7383,17.2319,17.2686,1580200.2601365,0
+TWO.US,D,20220614,000000,17.3054,17.4523,16.791,16.9379,1297988.0195739,0
+TWO.US,D,20220615,000000,17.2319,17.2429,16.295,16.6808,1810814.8369427,0
+TWO.US,D,20220616,000000,16.4235,16.4235,15.652,15.9092,2279739.3172793,0
+TWO.US,D,20220617,000000,15.8724,16.4603,15.6888,16.3501,2358614.6470991,0
+TWO.US,D,20220621,000000,16.7175,17.1217,16.5706,16.9747,1268322.0641985,0
+TWO.US,D,20220622,000000,16.9379,17.4156,16.8277,17.2686,892875.09144501,0
+TWO.US,D,20220623,000000,17.8198,18.1505,17.5626,18.1137,1384144.9781402,0
+TWO.US,D,20220624,000000,18.1872,18.7383,18.1505,18.6649,1377813.221724,0
+TWO.US,D,20220627,000000,18.922,18.9404,18.4627,18.6281,967151.02513013,0
+TWO.US,D,20220628,000000,18.8485,18.922,18.3709,18.4076,853517.1722637,0
+TWO.US,D,20220629,000000,18.3341,18.4443,17.9667,18.3341,1218472.5465675,0
+TWO.US,D,20220630,000000,18.1872,18.6097,17.9851,18.2974,1691338.5888204,0
+TWO.US,D,20220701,000000,18.1072,18.811,18.0882,18.6778,1836564.7969432,0
+TWO.US,D,20220705,000000,18.4876,18.7539,17.917,18.7159,1254468.090891,0
+TWO.US,D,20220706,000000,18.5256,18.7919,18.1072,18.1833,1156015.7787712,0
+TWO.US,D,20220707,000000,18.2594,18.6017,18.2403,18.2594,608118.55150639,0
+TWO.US,D,20220708,000000,18.2594,18.4115,18.0418,18.2974,677766.44620236,0
+TWO.US,D,20220711,000000,18.1833,18.3735,18.0311,18.0311,618903.67953654,0
+TWO.US,D,20220712,000000,18.1833,18.4496,18.0311,18.2974,534866.32574987,0
+TWO.US,D,20220713,000000,18.0692,18.4496,17.9931,18.4115,531094.54090144,0
+TWO.US,D,20220714,000000,18.1833,18.1833,17.8409,17.955,466384.03559934,0
+TWO.US,D,20220715,000000,18.4496,18.4496,17.8409,18.3735,583881.65302189,0
+TWO.US,D,20220718,000000,18.4496,18.5637,17.9931,18.1833,628525.83180913,0
+TWO.US,D,20220719,000000,18.2213,18.9441,18.2213,18.7919,937817.70983497,0
+TWO.US,D,20220720,000000,18.83,19.0517,18.7159,19.0202,899057.80983553,0
+TWO.US,D,20220721,000000,18.9061,19.4006,18.7539,19.4006,579598.56893104,0
+TWO.US,D,20220722,000000,19.4386,19.5718,19.1533,19.3245,475404.45832648,0
+TWO.US,D,20220725,000000,19.4006,19.5908,19.2484,19.5908,528269.90832572,0
+TWO.US,D,20220726,000000,19.4006,19.5908,19.3249,19.5147,465651.12953874,0
+TWO.US,D,20220727,000000,19.5527,20.2755,19.4767,20.2375,716688.54241392,0
+TWO.US,D,20220728,000000,20.1614,20.6559,20.1614,20.5418,808461.36741259,0
+TWO.US,D,20220729,000000,20.6939,20.77,20.3896,20.4657,936749.63331984,0
+TWO.US,D,20220801,000000,20.3896,20.732,20.1994,20.5798,661302.61059653,0
+TWO.US,D,20220802,000000,20.3896,20.4277,20.0092,20.0473,603573.90302161,0
+TWO.US,D,20220803,000000,20.0853,20.3706,20.0473,20.0473,496530.44923527,0
+TWO.US,D,20220804,000000,20.1233,20.3135,19.5147,19.6288,645077.20605131,0
+TWO.US,D,20220805,000000,19.5147,19.6288,19.1723,19.2484,559805.63635557,0
+TWO.US,D,20220808,000000,19.4006,19.5908,19.2104,19.3625,656915.95226326,0
+TWO.US,D,20220809,000000,19.2865,19.3625,19.0582,19.3625,526283.33332575,0
+TWO.US,D,20220810,000000,19.5147,19.7049,19.4006,19.4006,653177.81589968,0
+TWO.US,D,20220811,000000,19.6288,19.7429,19.4767,19.4767,479512.99090218,0
+TWO.US,D,20220812,000000,19.5147,19.6288,19.4006,19.5908,526376.12953787,0
+TWO.US,D,20220815,000000,19.5908,19.7049,19.4386,19.6669,428763.97802412,0
+TWO.US,D,20220816,000000,19.7429,19.8571,19.6288,19.6669,511752.18256838,0
+TWO.US,D,20220817,000000,19.6288,19.6669,19.0582,19.3245,588484.39771879,0
+TWO.US,D,20220818,000000,19.3245,19.5147,19.2865,19.3625,400345.99241847,0
+TWO.US,D,20220819,000000,19.2484,19.3625,19.0582,19.2104,1114433.8749839,0
+TWO.US,D,20220822,000000,19.0582,19.0963,18.5637,18.5637,1136003.6052867,0
+TWO.US,D,20220823,000000,18.6588,18.9441,18.5637,18.868,574523.69393112,0
+TWO.US,D,20220824,000000,18.9441,19.0202,18.7159,18.9061,567416.76590091,0
+TWO.US,D,20220825,000000,18.9821,19.2484,18.9061,19.1343,463082.01514484,0
+TWO.US,D,20220826,000000,19.2484,19.2865,18.868,18.9821,572292.64165842,0
+TWO.US,D,20220829,000000,18.83,19.0202,18.7159,18.868,415621.87878189,0
+TWO.US,D,20220830,000000,18.9061,18.9821,18.3735,18.4876,900372.99241127,0
+TWO.US,D,20220831,000000,18.6398,18.7349,18.3925,18.4496,487522.90756873,0
+TWO.US,D,20220901,000000,18.3735,18.4115,17.7268,18.1072,924033.66059275,0
+TWO.US,D,20220902,000000,18.3354,18.4496,18.0501,18.1452,473229.13635682,0
+TWO.US,D,20220906,000000,18.2594,18.2974,17.8409,17.9931,793752.77347341,0
+TWO.US,D,20220907,000000,17.955,18.3354,17.7458,18.3354,449819.78029655,0
+TWO.US,D,20220908,000000,18.2594,18.4496,18.0501,18.3735,350576.72878283,0
+TWO.US,D,20220909,000000,18.6017,18.83,18.5256,18.83,370692.7393886,0
+TWO.US,D,20220912,000000,19.0202,19.1533,18.7159,18.83,395573.4280246,0
+TWO.US,D,20220913,000000,18.5256,18.6968,18.3354,18.5256,957703.17574378,0
+TWO.US,D,20220914,000000,18.6017,18.6778,18.4496,18.6778,474725.96817498,0
+TWO.US,D,20220915,000000,18.5637,18.8984,18.1833,18.2594,462640.64166,0
+TWO.US,D,20220916,000000,18.1833,18.2974,17.879,18.2974,1337740.9931625,0
+TWO.US,D,20220919,000000,18.2213,18.4496,18.0311,18.3354,408827.77650926,0
+TWO.US,D,20220920,000000,18.2213,18.3354,18.0692,18.2594,373851.4909037,0
+TWO.US,D,20220921,000000,18.2594,18.4115,17.8029,17.8029,584258.88408249,0
+TWO.US,D,20220922,000000,17.6888,17.7078,16.7568,16.7758,1342422.0757382,0
+TWO.US,D,20220923,000000,16.6997,16.6997,15.7867,15.9769,1328967.4136172,0
+TWO.US,D,20220926,000000,15.9389,16.1291,14.3793,14.6836,1918253.591639,0
+TWO.US,D,20220927,000000,14.9499,14.9879,14.0749,14.3412,1222845.87574,0
+TWO.US,D,20220928,000000,14.4553,14.9689,14.2271,14.6075,1590149.5817953,0
+TWO.US,D,20220929,000000,14.4934,14.5314,12.9718,13.2,2060066.7083036,0
+TWO.US,D,20220930,000000,13.36,13.76,13.24,13.28,1192523,0
+TWO.US,D,20221003,000000,13.4,13.76,12.72,13.64,1545273.25,0
+TWO.US,D,20221004,000000,14.04,14.92,14.04,14.88,1529018,0
+TWO.US,D,20221005,000000,14.84,14.84,13.52,14.04,1200246.5,0
+TWO.US,D,20221006,000000,14.04,14.2,13.32,13.32,2117149.25,0
+TWO.US,D,20221007,000000,13.28,13.4,12.64,12.76,2570404.5,0
+TWO.US,D,20221010,000000,12.96,13.44,12.36,12.36,1247628.5,0
+TWO.US,D,20221011,000000,12.4,13.48,12.12,13.32,2034821.25,0
+TWO.US,D,20221012,000000,13.36,13.44,12.6,13.16,1469228.75,0
+TWO.US,D,20221013,000000,12.72,13.16,12.36,13,1929977.5,0
+TWO.US,D,20221014,000000,13,13.24,12.56,12.56,939689.75,0
+TWO.US,D,20221017,000000,12.72,13.06,12.44,12.6,1182910.75,0
+TWO.US,D,20221018,000000,12.88,13.46,12.84,13.24,2356934.75,0
+TWO.US,D,20221019,000000,13,13.08,12.72,12.88,836480.75,0
+TWO.US,D,20221020,000000,12.8,13,12.64,12.68,756728.25,0
+TWO.US,D,20221021,000000,12.84,13,12.6,12.92,695400.5,0
+TWO.US,D,20221024,000000,12.96,13.16,12.72,12.92,875954.25,0
+TWO.US,D,20221025,000000,12.88,13.72,12.64,13.68,1151313.75,0
+TWO.US,D,20221026,000000,13.72,14.16,13.6,13.88,1016226.75,0
+TWO.US,D,20221027,000000,14,14.44,13.92,14.08,1073369,0
+TWO.US,D,20221028,000000,14.28,14.44,14,14.32,1542309.5,0
+TWO.US,D,20221031,000000,14.28,14.56,14.04,14.24,1226966.25,0
+TWO.US,D,20221101,000000,14.4,14.6,14.12,14.2,957637.75,0
+TWO.US,D,20221102,000000,13.99,14.49,13.67,14.06,1564659,0
+TWO.US,D,20221103,000000,13.88,13.88,13.15,13.46,1632385,0
+TWO.US,D,20221104,000000,13.7,14.35,13.65,14.27,1078336,0
+TWO.US,D,20221107,000000,14.35,14.64,14.165,14.57,823801,0
+TWO.US,D,20221108,000000,14.75,14.77,14.42,14.5,902607,0
+TWO.US,D,20221109,000000,14.3,15.55,14.16,15.3,1250535,0
+TWO.US,D,20221110,000000,15.79,16.65,15.75,16.59,1645067,0
+TWO.US,D,20221111,000000,16.23,16.86,16.1,16.74,1168510,0
+TWO.US,D,20221114,000000,16.65,16.89,16.2594,16.5,1181008,0
+TWO.US,D,20221115,000000,16.85,16.99,16.33,16.57,1098742,0
+TWO.US,D,20221116,000000,16.49,16.61,16.27,16.41,981163,0
+TWO.US,D,20221117,000000,16.02,16.13,15.72,15.89,1324449,0
+TWO.US,D,20221118,000000,16.1,16.2,15.685,15.92,1361175,0
+TWO.US,D,20221121,000000,15.99,16.21,15.82,16.1,727185,0
+TWO.US,D,20221122,000000,16.17,16.35,16.055,16.19,726894,0
+TWO.US,D,20221123,000000,16.17,16.48,16.07,16.31,627539,0
+TWO.US,D,20221125,000000,16.15,16.5,16.15,16.41,447665,0
+TWO.US,D,20221128,000000,16.27,16.385,16.07,16.08,698227,0
+TWO.US,D,20221129,000000,16.05,16.28,15.98,16.19,671715,0
+TWO.US,D,20221130,000000,16.11,16.4,15.85,16.4,1806198,0
+TWO.US,D,20221201,000000,16.49,17.0288,16.44,16.52,1432280,0
+TWO.US,D,20221202,000000,16.27,16.6,15.94,16.58,1231059,0
+TWO.US,D,20221205,000000,16.47,16.51,16.005,16.14,897453,0
+TWO.US,D,20221206,000000,16.16,16.22,15.84,16.01,867534,0
+TWO.US,D,20221207,000000,15.95,16.23,15.84,16.05,1689849,0
+TWO.US,D,20221208,000000,16.07,16.25,16.05,16.14,676542,0
+TWO.US,D,20221209,000000,16.14,16.405,16,16.17,571043,0
+TWO.US,D,20221212,000000,16.14,16.17,15.965,16.15,575369,0
+TWO.US,D,20221213,000000,16.61,16.85,16.165,16.18,878084,0
+TWO.US,D,20221214,000000,16.16,16.26,15.97,16.2,1306314,0
+TWO.US,D,20221215,000000,16.08,16.135,15.91,16.11,874968,0
+TWO.US,D,20221216,000000,15.98,16.255,15.9,15.96,2165897,0
+TWO.US,D,20221219,000000,15.96,16.27,15.89,16.01,1096019,0
+TWO.US,D,20221220,000000,15.94,15.985,15.55,15.86,981865,0
+TWO.US,D,20221221,000000,15.97,16.325,15.97,16.04,1020240,0
+TWO.US,D,20221222,000000,15.99,16.07,15.72,16.01,834890,0
+TWO.US,D,20221223,000000,16.02,16.19,16.02,16.13,719487,0
+TWO.US,D,20221227,000000,16.18,16.18,15.99,16.07,617174,0
+TWO.US,D,20221228,000000,16.07,16.15,15.49,15.53,880069,0
+TWO.US,D,20221229,000000,15.61,16.03,15.58,15.89,775927,0
+TWO.US,D,20221230,000000,15.71,15.8501,15.65,15.77,1073740,0
+TWO.US,D,20230103,000000,16.05,16.325,15.9197,16.2,1540104,0
+TWO.US,D,20230104,000000,15.95,16.11,15.675,15.76,1195758,0
+TWO.US,D,20230105,000000,15.66,15.95,15.62,15.9,681353,0
+TWO.US,D,20230106,000000,15.94,16.08,15.815,16.02,913253,0
+TWO.US,D,20230109,000000,16.07,16.435,16.03,16.27,1255454,0
+TWO.US,D,20230110,000000,16.29,16.58,16.106,16.56,969969,0
+TWO.US,D,20230111,000000,16.71,17.06,16.66,16.98,815064,0
+TWO.US,D,20230112,000000,17.15,17.455,16.995,17.41,774093,0
+TWO.US,D,20230113,000000,17.33,17.46,17.17,17.43,686946,0
+TWO.US,D,20230117,000000,17.5,17.7,17.44,17.48,646765,0
+TWO.US,D,20230118,000000,17.53,17.81,17.49,17.59,682232,0
+TWO.US,D,20230119,000000,17.39,17.695,17.3,17.66,570449,0
+TWO.US,D,20230120,000000,17.68,17.82,17.49,17.78,1242521,0
+TWO.US,D,20230123,000000,17.85,17.85,17.67,17.7,526967,0
+TWO.US,D,20230124,000000,17.82,17.82,17.55,17.7,419494,0
+TWO.US,D,20230125,000000,17.6,17.73,17.54,17.6,434301,0
+TWO.US,D,20230126,000000,17.72,17.84,17.63,17.83,618665,0
+TWO.US,D,20230127,000000,17.84,17.995,17.79,17.91,715242,0
+TWO.US,D,20230130,000000,17.85,17.93,17.585,17.68,667559,0
+TWO.US,D,20230131,000000,17.76,17.94,17.7,17.94,828119,0
+TWO.US,D,20230201,000000,18,18.45,17.86,18.28,767667,0
+TWO.US,D,20230202,000000,18.4,18.67,18.36,18.52,847308,0
+TWO.US,D,20230203,000000,17.82,17.91,17.49,17.59,7869467,0
+TWO.US,D,20230206,000000,17.48,17.66,16.945,16.98,6186480,0
+TWO.US,D,20230207,000000,16.89,17.145,16.75,17.09,1830175,0
+TWO.US,D,20230208,000000,17.05,17.35,16.9001,17.21,1614343,0
+TWO.US,D,20230209,000000,17.08,17.48,16.7,16.76,1741781,0
+TWO.US,D,20230210,000000,16.88,17.1075,16.81,16.94,1771419,0
+TWO.US,D,20230213,000000,16.95,17.28,16.93,17.28,1333118,0
+TWO.US,D,20230214,000000,17.24,17.31,16.8908,17.09,1234747,0
+TWO.US,D,20230215,000000,16.96,17.09,16.92,17.04,840050,0
+TWO.US,D,20230216,000000,16.86,17.265,16.82,17.13,869126,0
+TWO.US,D,20230217,000000,17.16,17.19,16.97,17.16,710974,0
+TWO.US,D,20230221,000000,17.01,17.09,16.66,16.73,988317,0
+TWO.US,D,20230222,000000,16.8,16.99,16.74,16.89,1098879,0
+TWO.US,D,20230223,000000,17.02,17.09,16.825,16.92,1012464,0
+TWO.US,D,20230224,000000,16.76,16.88,16.605,16.69,760089,0
+TWO.US,D,20230227,000000,16.83,16.92,16.61,16.67,736160,0
+TWO.US,D,20230228,000000,16.59,16.72,16.53,16.57,1015386,0
+TWO.US,D,20230301,000000,16.52,16.59,16.095,16.13,1343515,0
+TWO.US,D,20230302,000000,16.05,16.175,15.89,16.16,1205519,0
+TWO.US,D,20230303,000000,16.23,16.44,16.18,16.35,792806,0
+TWO.US,D,20230306,000000,16.38,16.5,16.22,16.28,870560,0
+TWO.US,D,20230307,000000,16.28,16.37,15.9025,16,1261676,0
+TWO.US,D,20230308,000000,16.07,16.08,15.79,16.02,849732,0
+TWO.US,D,20230309,000000,16.05,16.09,15.48,15.48,1083193,0
+TWO.US,D,20230310,000000,15.45,15.49,14.65,14.69,1518077,0
+TWO.US,D,20230313,000000,14.39,14.57,14.05,14.38,1568966,0
+TWO.US,D,20230314,000000,14.74,15.16,14.62,14.86,1199493,0
+TWO.US,D,20230315,000000,14.52,14.52,13.99,14.31,1244812,0
+TWO.US,D,20230316,000000,14.2,14.47,13.895,14.31,1796320,0
+TWO.US,D,20230317,000000,14.2,14.32,13.67,13.7,3317514,0
+TWO.US,D,20230320,000000,13.78,14.035,13.745,13.76,1223836,0
+TWO.US,D,20230321,000000,14.06,14.32,14.04,14.09,1140283,0
+TWO.US,D,20230322,000000,14.04,14.2099,13.75,13.75,941078,0
+TWO.US,D,20230323,000000,13.9,14.125,13.41,13.42,991217,0
+TWO.US,D,20230324,000000,13.39,13.925,13.2252,13.89,1131342,0
+TWO.US,D,20230327,000000,14.07,14.19,13.94,14.1,1089492,0
+TWO.US,D,20230328,000000,14.08,14.1501,13.965,14.05,715341,0
+TWO.US,D,20230329,000000,14.24,14.29,14.1584,14.22,1097374,0
+TWO.US,D,20230330,000000,14.39,14.42,14.265,14.38,1488687,0
+TWO.US,D,20230331,000000,14.4,14.72,14.33,14.71,2163457,0
+TWO.US,D,20230403,000000,14.03,14.275,13.84,13.92,1752489,0
+TWO.US,D,20230404,000000,13.96,13.989,13.69,13.95,1299832,0
+TWO.US,D,20230405,000000,13.79,14.32,13.79,14.18,1387569,0
+TWO.US,D,20230406,000000,14.26,14.31,14.14,14.18,692258,0
+TWO.US,D,20230410,000000,14.21,14.27,13.53,13.81,1306570,0
+TWO.US,D,20230411,000000,13.87,14.03,13.805,13.92,903455,0
+TWO.US,D,20230412,000000,14.17,14.175,13.84,13.89,867095,0
+TWO.US,D,20230413,000000,13.85,13.92,13.6637,13.82,771322,0
+TWO.US,D,20230414,000000,13.91,13.96,13.535,13.66,897863,0
+TWO.US,D,20230417,000000,13.65,14.01,13.525,13.91,886068,0
+TWO.US,D,20230418,000000,13.91,13.955,13.725,13.87,617150,0
+TWO.US,D,20230419,000000,13.75,14.06,13.715,14.01,1118393,0
+TWO.US,D,20230420,000000,13.9,13.99,13.805,13.99,751642,0
+TWO.US,D,20230421,000000,13.92,14.03,13.73,14.01,907007,0
+TWO.US,D,20230424,000000,13.9,13.93,13.61,13.84,1030823,0
+TWO.US,D,20230425,000000,13.76,13.82,13.46,13.49,775827,0
+TWO.US,D,20230426,000000,13.51,13.825,13.43,13.55,893443,0
+TWO.US,D,20230427,000000,13.63,13.87,13.63,13.86,817204,0
+TWO.US,D,20230428,000000,13.91,14.0702,13.845,13.93,1467400,0
+TWO.US,D,20230501,000000,13.92,14,13.68,13.73,1066225,0
+TWO.US,D,20230502,000000,13.48,13.48,12.36,12.49,3387218,0
+TWO.US,D,20230503,000000,12.55,12.675,12.315,12.32,2291717,0
+TWO.US,D,20230504,000000,12.27,12.27,11.74,11.74,2382680,0
+TWO.US,D,20230505,000000,11.91,12.14,11.7648,11.85,1540287,0
+TWO.US,D,20230508,000000,11.95,11.955,11.7012,11.85,1174446,0
+TWO.US,D,20230509,000000,11.73,11.87,11.673,11.76,1014404,0
+TWO.US,D,20230510,000000,11.96,12,11.7,11.84,1057409,0
+TWO.US,D,20230511,000000,11.71,11.89,11.59,11.89,916223,0
+TWO.US,D,20230512,000000,11.93,11.973,11.86,11.88,774339,0
+TWO.US,D,20230515,000000,11.93,12.075,11.89,11.95,991074,0
+TWO.US,D,20230516,000000,11.95,12,11.8625,11.89,1620155,0
+TWO.US,D,20230517,000000,11.99,12.335,11.98,12.29,1591805,0
+TWO.US,D,20230518,000000,12.31,12.4,12.18,12.37,825931,0
+TWO.US,D,20230519,000000,12.48,12.495,12.1733,12.31,691651,0
+TWO.US,D,20230522,000000,12.31,12.42,12.2175,12.35,704438,0
+TWO.US,D,20230523,000000,12.38,12.715,12.35,12.43,836276,0
+TWO.US,D,20230524,000000,12.37,12.37,12.02,12.03,782843,0
+TWO.US,D,20230525,000000,12,12.04,11.57,11.77,946364,0
+TWO.US,D,20230526,000000,11.78,12.34,11.675,12.3,925242,0
+TWO.US,D,20230530,000000,12.5,12.66,12.44,12.55,1162959,0
+TWO.US,D,20230531,000000,12.55,12.59,12.33,12.44,918760,0
+TWO.US,D,20230601,000000,12.5,12.91,12.45,12.86,1113350,0
+TWO.US,D,20230602,000000,13,13.26,12.91,13.22,1269266,0
+TWO.US,D,20230605,000000,13.18,13.18,12.925,13.04,627723,0
+TWO.US,D,20230606,000000,12.95,13.44,12.94,13.33,888509,0
+TWO.US,D,20230607,000000,13.4,13.6,13.33,13.52,974817,0
+TWO.US,D,20230608,000000,13.48,13.67,13.38,13.62,963976,0
+TWO.US,D,20230609,000000,13.59,13.6299,13.465,13.62,697554,0
+TWO.US,D,20230612,000000,13.64,13.925,13.61,13.91,791396,0
+TWO.US,D,20230613,000000,13.95,14.1,13.94,13.98,1038783,0
+TWO.US,D,20230614,000000,14.08,14.16,13.79,13.94,998927,0
+TWO.US,D,20230615,000000,13.88,14.115,13.88,14.04,1065028,0
+TWO.US,D,20230616,000000,14.14,14.15,13.8,14.05,2429322,0
+TWO.US,D,20230620,000000,13.98,13.99,13.8,13.84,1538668,0
+TWO.US,D,20230621,000000,13.85,14.01,13.74,13.94,902058,0
+TWO.US,D,20230622,000000,13.65,13.66,13.285,13.49,1596499,0
+TWO.US,D,20230623,000000,13.36,13.43,13.14,13.17,1802102,0
+TWO.US,D,20230626,000000,13.21,13.55,13.21,13.4,1041056,0
+TWO.US,D,20230627,000000,13.37,13.61,13.325,13.59,780695,0
+TWO.US,D,20230628,000000,13.6,13.725,13.53,13.71,661049,0
+TWO.US,D,20230629,000000,13.74,13.83,13.655,13.79,942851,0
+TWO.US,D,20230630,000000,13.94,13.95,13.74,13.88,1352429,0
+TWO.US,D,20230703,000000,13.37,13.43,13.2,13.3,628975,0
+TWO.US,D,20230705,000000,13.22,13.22,12.92,12.92,1165452,0
+TWO.US,D,20230706,000000,12.75,12.75,12.34,12.55,1000042,0
+TWO.US,D,20230707,000000,12.53,12.96,12.5,12.86,863323,0
+TWO.US,D,20230710,000000,12.77,13.05,12.77,12.97,608579,0
+TWO.US,D,20230711,000000,13.03,13.19,12.9992,13.06,766663,0
+TWO.US,D,20230712,000000,13.28,13.34,13.18,13.24,778055,0
+TWO.US,D,20230713,000000,13.28,13.48,13.265,13.42,548804,0
+TWO.US,D,20230714,000000,13.33,13.36,13.11,13.24,1083355,0
+TWO.US,D,20230717,000000,13.28,13.28,13.0623,13.24,574201,0
+TWO.US,D,20230718,000000,13.27,13.52,13.25,13.4,1140622,0
+TWO.US,D,20230719,000000,13.5,13.63,13.475,13.61,772027,0
+TWO.US,D,20230720,000000,13.6,13.6,13.35,13.38,503974,0
+TWO.US,D,20230721,000000,13.48,13.49,13.3,13.33,526640,0
+TWO.US,D,20230724,000000,13.29,13.6,13.29,13.53,883448,0
+TWO.US,D,20230725,000000,13.53,13.705,13.4558,13.56,626645,0
+TWO.US,D,20230726,000000,13.61,13.88,13.61,13.73,935127,0
+TWO.US,D,20230727,000000,13.8,13.93,13.54,13.61,932900,0
+TWO.US,D,20230728,000000,13.72,13.77,13.47,13.6,807328,0
+TWO.US,D,20230731,000000,13.64,13.68,13.34,13.41,1138554,0
+TWO.US,D,20230801,000000,13.5,13.9807,13.35,13.69,1345990,0
+TWO.US,D,20230802,000000,13.62,13.66,13.37,13.61,1126951,0
+TWO.US,D,20230803,000000,13.49,13.5,13.145,13.17,1096482,0
+TWO.US,D,20230804,000000,13.18,13.6,13.18,13.57,770766,0
+TWO.US,D,20230807,000000,13.57,13.74,13.53,13.71,631283,0
+TWO.US,D,20230808,000000,13.57,13.77,13.37,13.76,688447,0
+TWO.US,D,20230809,000000,13.7,13.79,13.52,13.57,809457,0
+TWO.US,D,20230810,000000,13.73,13.76,13.4799,13.54,715321,0
+TWO.US,D,20230811,000000,13.5,13.52,13.37,13.44,503840,0
+TWO.US,D,20230814,000000,13.43,13.44,13.19,13.21,635835,0
+TWO.US,D,20230815,000000,13.12,13.18,13.015,13.06,692063,0
+TWO.US,D,20230816,000000,13,13.065,12.9,12.91,670371,0
+TWO.US,D,20230817,000000,12.92,13.055,12.81,12.85,610168,0
+TWO.US,D,20230818,000000,12.7,12.98,12.67,12.97,1056485,0
+TWO.US,D,20230821,000000,12.96,12.97,12.7325,12.86,607794,0
+TWO.US,D,20230822,000000,12.9,12.94,12.74,12.79,767015,0
+TWO.US,D,20230823,000000,12.85,13.135,12.79,13.1,583060,0
+TWO.US,D,20230824,000000,13.14,13.3001,13.05,13.18,734863,0
+TWO.US,D,20230825,000000,13.2,13.34,13.1,13.2,684368,0
+TWO.US,D,20230828,000000,13.33,13.669,13.25,13.61,1234559,0
+TWO.US,D,20230829,000000,13.6,13.83,13.515,13.76,953067,0
+TWO.US,D,20230830,000000,13.77,13.77,13.62,13.67,688549,0
+TWO.US,D,20230831,000000,13.74,13.81,13.69,13.77,1886308,0
+TWO.US,D,20230901,000000,13.83,13.94,13.805,13.81,534931,0
+TWO.US,D,20230905,000000,13.64,13.658,13.405,13.54,910459,0
+TWO.US,D,20230906,000000,13.51,13.615,13.36,13.39,763505,0
+TWO.US,D,20230907,000000,13.41,13.5,13.33,13.38,595467,0
+TWO.US,D,20230908,000000,13.42,13.59,13.375,13.44,540277,0
+TWO.US,D,20230911,000000,13.52,13.605,13.435,13.57,559074,0
+TWO.US,D,20230912,000000,13.58,13.75,13.525,13.66,668387,0
+TWO.US,D,20230913,000000,13.72,13.755,13.53,13.71,922534,0
+TWO.US,D,20230914,000000,13.75,14.02,13.72,13.93,1010133,0
+TWO.US,D,20230915,000000,13.85,14,13.745,13.97,2271922,0
+TWO.US,D,20230918,000000,13.92,14.2,13.87,14,831243,0
+TWO.US,D,20230919,000000,14.01,14.235,14,14.02,888579,0
+TWO.US,D,20230920,000000,14.09,14.17,13.9,13.91,677331,0
+TWO.US,D,20230921,000000,13.78,13.81,13.4,13.4,717057,0
+TWO.US,D,20230922,000000,13.45,13.67,13.42,13.59,673841,0
+TWO.US,D,20230925,000000,13.55,13.62,13.39,13.43,635966,0
+TWO.US,D,20230926,000000,13.37,13.38,13.04,13.05,1111670,0
+TWO.US,D,20230927,000000,13.09,13.27,12.96,12.98,910119,0
+TWO.US,D,20230928,000000,12.94,13.13,12.845,13.04,1090547,0
+TWO.US,D,20230929,000000,13.18,13.38,13.14,13.24,1832496,0
+TWO.US,D,20231002,000000,12.66,12.71,12.2515,12.36,1693598,0
+TWO.US,D,20231003,000000,12.28,12.315,11.9011,12.02,1242509,0
+TWO.US,D,20231004,000000,12.08,12.121,11.57,11.92,1507654,0
+TWO.US,D,20231005,000000,11.92,12.15,11.74,12.06,1118992,0
+TWO.US,D,20231006,000000,11.94,12.195,11.89,12.02,921784,0
+TWO.US,D,20231009,000000,11.95,12.34,11.88,12.29,543027,0
+TWO.US,D,20231010,000000,12.32,12.37,12.215,12.25,581070,0
+TWO.US,D,20231011,000000,12.33,12.44,12.28,12.43,702435,0
+TWO.US,D,20231012,000000,12.36,12.375,12.01,12.14,1030616,0
+TWO.US,D,20231013,000000,12.22,12.275,11.928,11.99,758187,0
+TWO.US,D,20231016,000000,12.03,12.22,11.95,12.15,900284,0
+TWO.US,D,20231017,000000,12.07,12.16,11.94,11.95,1256962,0
+TWO.US,D,20231018,000000,11.84,11.87,11.42,11.46,1322600,0
+TWO.US,D,20231019,000000,11.36,11.44,10.98,11.01,1496465,0
+TWO.US,D,20231020,000000,11.03,11.15,10.9,10.91,1121506,0
+TWO.US,D,20231023,000000,10.8,10.88,10.56,10.69,1151682,0
+TWO.US,D,20231024,000000,10.55,10.61,10.24,10.36,1951372,0
+TWO.US,D,20231025,000000,10.24,10.33,9.83,9.86,2446006,0
+TWO.US,D,20231026,000000,9.91,10.22,9.91,10.08,2131873,0
+TWO.US,D,20231027,000000,10.17,10.3099,9.8825,9.95,1425665,0
+TWO.US,D,20231030,000000,10.05,10.13,9.89,10.05,2013644,0
+TWO.US,D,20231031,000000,10.34,11.915,10.34,11.61,5041196,0
+TWO.US,D,20231101,000000,11.66,12.21,11.58,12.2,2340831,0
+TWO.US,D,20231102,000000,12.5,12.84,12.413,12.81,1914805,0
+TWO.US,D,20231103,000000,13.1,13.28,13.02,13.21,1553488,0
+TWO.US,D,20231106,000000,13.21,13.25,12.97,13.09,982018,0
+TWO.US,D,20231107,000000,13.02,13.14,12.91,13.14,794458,0
+TWO.US,D,20231108,000000,13.14,13.205,12.965,13.12,696691,0
+TWO.US,D,20231109,000000,13.15,13.29,12.805,12.86,798273,0
+TWO.US,D,20231110,000000,12.99,13.045,12.91,12.99,528885,0
+TWO.US,D,20231113,000000,12.91,13.05,12.8321,13.02,593855,0
+TWO.US,D,20231114,000000,13.42,13.63,13.32,13.54,881165,0
+TWO.US,D,20231115,000000,13.54,13.71,13.47,13.63,1027181,0
+TWO.US,D,20231116,000000,13.68,13.72,13.41,13.54,740209,0
+TWO.US,D,20231117,000000,13.67,13.8,13.62,13.8,790514,0
+TWO.US,D,20231120,000000,13.73,13.9375,13.68,13.9,587667,0
+TWO.US,D,20231121,000000,13.85,13.93,13.77,13.83,664543,0
+TWO.US,D,20231122,000000,13.92,13.97,13.79,13.87,517118,0
+TWO.US,D,20231124,000000,13.88,13.94,13.725,13.74,246700,0
+TWO.US,D,20231127,000000,13.7,13.77,13.59,13.66,586720,0
+TWO.US,D,20231128,000000,13.58,13.77,13.49,13.73,743204,0
+TWO.US,D,20231129,000000,13.88,14.002,13.845,13.87,882914,0
+TWO.US,D,20231130,000000,13.86,13.93,13.815,13.86,615316,0
+TWO.US,D,20231201,000000,13.84,14.12,13.76,14.03,2063206,0
+TWO.US,D,20231204,000000,13.94,14.07,13.875,14.01,962820,0
+TWO.US,D,20231205,000000,14,14.07,13.92,14,1813336,0
+TWO.US,D,20231206,000000,14.07,14.095,13.665,13.69,1364295,0
+TWO.US,D,20231207,000000,13.74,13.81,13.61,13.8,943291,0
+TWO.US,D,20231208,000000,13.71,13.96,13.71,13.83,1100587,0
+TWO.US,D,20231211,000000,13.76,13.9,13.63,13.65,1040637,0
+TWO.US,D,20231212,000000,13.63,13.885,13.57,13.79,1323508,0
+TWO.US,D,20231213,000000,13.94,14.325,13.9,14.18,4823583,0
+TWO.US,D,20231214,000000,14.53,14.5898,14.33,14.37,2209043,0
+TWO.US,D,20231215,000000,14.45,14.45,14.13,14.35,5465911,0
+TWO.US,D,20231218,000000,14.38,14.45,14.08,14.11,1594679,0
+TWO.US,D,20231219,000000,14.18,14.37,14.07,14.22,4392092,0
+TWO.US,D,20231220,000000,14.17,14.54,14.13,14.18,2311317,0
+TWO.US,D,20231221,000000,14.29,14.32,14.08,14.2,5654912,0
+TWO.US,D,20231222,000000,14.22,14.36,14.03,14.08,2207772,0
+TWO.US,D,20231226,000000,14.15,14.278,14.1228,14.24,805400,0
+TWO.US,D,20231227,000000,14.31,14.31,14.1577,14.23,963751,0
+TWO.US,D,20231228,000000,14.15,14.24,14.15,14.19,944148,0
+TWO.US,D,20231229,000000,14.1,14.17,13.93,13.93,1075393,0
+TWO.US,D,20240102,000000,13.9,13.94,13.76,13.9,1603359,0
+TWO.US,D,20240103,000000,13.76,13.76,13.4229,13.64,1718248,0
+TWO.US,D,20240104,000000,13.69,13.7675,13.59,13.6,1661710,0
+TWO.US,D,20240105,000000,13.56,13.87,13.53,13.81,1034232,0
+TWO.US,D,20240108,000000,13.83,14.18,13.77,14.17,1046382,0
+TWO.US,D,20240109,000000,14.03,14.21,13.97,14.16,1507696,0
+TWO.US,D,20240110,000000,14.16,14.19,13.98,14.04,2067846,0
+TWO.US,D,20240111,000000,13.44,13.64,13.32,13.57,1880394,0
+TWO.US,D,20240112,000000,13.6,13.88,13.5235,13.59,1313222,0
+TWO.US,D,20240116,000000,13.44,13.5,13.21,13.35,1247246,0
+TWO.US,D,20240117,000000,13.15,13.375,13.08,13.18,1442440,0
+TWO.US,D,20240118,000000,13.23,13.44,13.17,13.44,1226894,0
+TWO.US,D,20240119,000000,13.48,13.525,13.3,13.5,1381185,0
+TWO.US,D,20240122,000000,13.55,13.62,13.3,13.33,1257005,0
+TWO.US,D,20240123,000000,13.34,13.4,13.2187,13.39,850723,0
+TWO.US,D,20240124,000000,13.45,13.6,13.37,13.38,704142,0
+TWO.US,D,20240125,000000,13.57,13.645,13.46,13.58,789292,0
+TWO.US,D,20240126,000000,13.64,13.72,13.56,13.56,711766,0
+TWO.US,D,20240129,000000,13.6,13.68,13.5,13.65,1692991,0
+TWO.US,D,20240130,000000,13.34,13.4,12.76,12.77,3880986,0
+TWO.US,D,20240131,000000,12.73,12.82,12.45,12.46,1820500,0
+TWO.US,D,20240201,000000,12.52,12.86,12.265,12.86,1930979,0
+TWO.US,D,20240202,000000,12.61,12.71,12.485,12.57,1543053,0
+TWO.US,D,20240205,000000,12.39,12.45,12.11,12.32,1558026,0
+TWO.US,D,20240206,000000,12.2,12.56,12.18,12.55,1494786,0
+TWO.US,D,20240207,000000,12.63,12.63,12.12,12.17,1119403,0
+TWO.US,D,20240208,000000,12.22,12.36,12.08,12.29,846313,0
+TWO.US,D,20240209,000000,12.26,12.47,12.215,12.46,706660,0
+TWO.US,D,20240212,000000,12.49,12.87,12.46,12.83,923155,0
+TWO.US,D,20240213,000000,12.36,12.51,12.23,12.33,1270172,0
+TWO.US,D,20240214,000000,12.47,12.56,12.35,12.53,797733,0
+TWO.US,D,20240215,000000,12.66,12.985,12.66,12.91,1374429,0
+TWO.US,D,20240216,000000,12.75,13,12.65,12.84,1031910,0
+TWO.US,D,20240220,000000,12.7,12.8092,12.6001,12.75,839270,0
+TWO.US,D,20240221,000000,12.75,12.83,12.665,12.77,554099,0
+TWO.US,D,20240222,000000,12.69,12.93,12.68,12.89,777850,0
+TWO.US,D,20240223,000000,12.86,13.01,12.77,12.85,623167,0
+TWO.US,D,20240226,000000,12.81,12.93,12.65,12.65,894807,0
+TWO.US,D,20240227,000000,12.75,12.775,12.53,12.72,1348871,0
+TWO.US,D,20240228,000000,12.66,12.66,12.46,12.52,1747200,0
+TWO.US,D,20240229,000000,12.69,12.795,12.6011,12.67,876543,0
+TWO.US,D,20240301,000000,12.67,12.78,12.575,12.76,780966,0
+TWO.US,D,20240304,000000,12.79,12.84,12.67,12.72,987417,0
+TWO.US,D,20240305,000000,12.65,12.8,12.62,12.74,702710,0
+TWO.US,D,20240306,000000,12.84,12.86,12.69,12.83,895924,0
+TWO.US,D,20240307,000000,12.91,13.02,12.74,12.81,861889,0
+TWO.US,D,20240308,000000,12.95,13.14,12.76,12.81,1195295,0
+TWO.US,D,20240311,000000,12.77,13,12.77,12.89,972469,0
+TWO.US,D,20240312,000000,12.88,12.96,12.76,12.94,1087186,0
+TWO.US,D,20240313,000000,12.93,13.06,12.92,12.99,1617934,0
+TWO.US,D,20240314,000000,12.91,12.975,12.58,12.65,1150674,0
+TWO.US,D,20240315,000000,12.55,12.85,12.55,12.77,3962762,0
+TWO.US,D,20240318,000000,12.77,12.8652,12.68,12.68,1183770,0
+TWO.US,D,20240319,000000,12.68,12.77,12.49,12.67,881954,0
+TWO.US,D,20240320,000000,12.67,12.99,12.62,12.88,601099,0
+TWO.US,D,20240321,000000,12.95,13.185,12.9,13.06,1159770,0
+TWO.US,D,20240322,000000,13.1,13.16,12.94,12.95,651508,0
+TWO.US,D,20240325,000000,13,13.115,12.98,13.02,806071,0
+TWO.US,D,20240326,000000,13.06,13.08,12.85,12.88,794979,0
+TWO.US,D,20240327,000000,12.98,13.17,12.98,13.16,989860,0
+TWO.US,D,20240328,000000,13.2,13.31,13.17,13.24,1520895,0
+TWO.US,D,20240401,000000,13.26,13.29,13.1,13.21,1330733,0
+TWO.US,D,20240402,000000,13.09,13.21,12.87,12.95,2102294,0
+TWO.US,D,20240403,000000,12.42,12.53,12.3,12.45,1585872,0
+TWO.US,D,20240404,000000,12.53,12.61,12.38,12.41,985173,0
+TWO.US,D,20240405,000000,12.36,12.4699,12.27,12.35,889352,0
+TWO.US,D,20240408,000000,12.41,12.515,12.3,12.43,702287,0
+TWO.US,D,20240409,000000,12.5,12.7,12.42,12.7,857916,0
+TWO.US,D,20240410,000000,12.32,12.45,11.805,11.95,2329782,0
+TWO.US,D,20240411,000000,12.05,12.15,11.875,12.11,1000134,0
+TWO.US,D,20240412,000000,12.05,12.14,11.95,11.99,610128,0
+TWO.US,D,20240415,000000,11.97,12.0532,11.685,11.88,1032448,0
+TWO.US,D,20240416,000000,11.84,11.84,11.625,11.65,673919,0
+TWO.US,D,20240417,000000,11.77,11.88,11.7,11.78,572568,0
+TWO.US,D,20240418,000000,11.89,11.99,11.79,11.9,1037567,0
+TWO.US,D,20240419,000000,11.89,12.17,11.865,12.13,1005454,0
+TWO.US,D,20240422,000000,12.19,12.35,12.16,12.31,1247015,0
+TWO.US,D,20240423,000000,12.26,12.6,12.23,12.56,710969,0
+TWO.US,D,20240424,000000,12.54,12.6,12.39,12.47,1141703,0
+TWO.US,D,20240425,000000,12.38,12.48,12.29,12.36,757831,0
+TWO.US,D,20240426,000000,12.45,12.6,12.39,12.53,694442,0
+TWO.US,D,20240429,000000,12.54,12.68,12.52,12.59,1211544,0
+TWO.US,D,20240430,000000,12.59,12.85,12.43,12.63,2076410,0
+TWO.US,D,20240501,000000,12.69,12.945,12.69,12.73,1398608,0
+TWO.US,D,20240502,000000,12.88,12.93,12.725,12.88,1340559,0
+TWO.US,D,20240503,000000,13.08,13.28,12.95,13.09,1271073,0
+TWO.US,D,20240506,000000,13.21,13.27,13.0806,13.15,913765,0
+TWO.US,D,20240507,000000,13.25,13.36,12.95,13,1147563,0
+TWO.US,D,20240508,000000,12.91,12.97,12.84,12.88,1141250,0
+TWO.US,D,20240509,000000,12.87,12.98,12.84,12.87,785956,0
+TWO.US,D,20240510,000000,12.88,12.97,12.73,12.78,1258331,0
+TWO.US,D,20240513,000000,12.9,12.93,12.75,12.77,733730,0
+TWO.US,D,20240514,000000,12.94,12.985,12.86,12.95,777729,0
+TWO.US,D,20240515,000000,13.08,13.1,12.88,12.96,816116,0
+TWO.US,D,20240516,000000,12.88,13.04,12.865,12.98,629222,0
+TWO.US,D,20240517,000000,13.02,13.08,12.935,13.03,890204,0
+TWO.US,D,20240520,000000,13.06,13.07,12.87,12.87,724310,0
+TWO.US,D,20240521,000000,12.84,12.875,12.68,12.74,1663628,0
+TWO.US,D,20240522,000000,12.71,12.74,12.6,12.61,414382,0
+TWO.US,D,20240523,000000,12.59,12.59,12.28,12.32,1245029,0
+TWO.US,D,20240524,000000,12.4,12.58,12.34,12.57,1045586,0
+TWO.US,D,20240528,000000,12.63,12.695,12.53,12.57,878820,0
+TWO.US,D,20240529,000000,12.43,12.52,12.36,12.48,707540,0
+TWO.US,D,20240530,000000,12.61,12.75,12.5801,12.74,502365,0
+TWO.US,D,20240531,000000,12.81,12.9,12.73,12.85,911446,0
+TWO.US,D,20240603,000000,12.92,13.02,12.9,13.01,530524,0
+TWO.US,D,20240604,000000,12.94,13.05,12.89,12.95,527508,0
+TWO.US,D,20240605,000000,13,13.05,12.8839,13.04,634542,0
+TWO.US,D,20240606,000000,12.96,13.04,12.825,12.87,953371,0
+TWO.US,D,20240607,000000,12.85,13.07,12.8,12.97,1055699,0
+TWO.US,D,20240610,000000,12.87,13.02,12.83,12.98,1229660,0
+TWO.US,D,20240611,000000,12.89,12.905,12.79,12.82,1101244,0
+TWO.US,D,20240612,000000,13.05,13.14,12.93,12.93,929695,0
+TWO.US,D,20240613,000000,12.94,13.0792,12.92,13.01,757100,0
+TWO.US,D,20240614,000000,12.9,13.04,12.89,12.98,1022550,0
+TWO.US,D,20240617,000000,12.98,13.17,12.89,13.15,939718,0
+TWO.US,D,20240618,000000,13.15,13.22,13.035,13.06,903845,0
+TWO.US,D,20240620,000000,13.06,13.33,13.02,13.21,1361750,0
+TWO.US,D,20240621,000000,13.22,13.28,13.14,13.22,1663095,0
+TWO.US,D,20240624,000000,13.28,13.375,13.22,13.22,963351,0
+TWO.US,D,20240625,000000,13.26,13.31,13.2,13.27,720719,0
+TWO.US,D,20240626,000000,13.2,13.25,13.15,13.17,512186,0
+TWO.US,D,20240627,000000,13.21,13.21,13,13.13,752782,0
+TWO.US,D,20240628,000000,13.23,13.23,13.1,13.21,1510072,0
+TWO.US,D,20240701,000000,13.22,13.22,12.87,12.99,1206754,0
+TWO.US,D,20240702,000000,13.05,13.28,12.98,13.18,1516957,0
+TWO.US,D,20240703,000000,13.28,13.29,13.0895,13.14,1043529,0
+TWO.US,D,20240705,000000,12.7,12.75,12.555,12.6,1100940,0
+TWO.US,D,20240708,000000,12.6,12.79,12.5725,12.76,1590862,0
+TWO.US,D,20240709,000000,12.72,12.88,12.6433,12.81,986921,0
+TWO.US,D,20240710,000000,12.88,13.21,12.865,13.19,1338418,0
+TWO.US,D,20240711,000000,13.31,13.45,13.22,13.42,1341237,0
+TWO.US,D,20240712,000000,13.43,13.77,13.43,13.7,1438551,0
+TWO.US,D,20240715,000000,13.75,13.94,13.73,13.82,1014711,0
+TWO.US,D,20240716,000000,13.87,14.09,13.77,14.06,1157006,0
+TWO.US,D,20240717,000000,13.97,14.2,13.9,14.1,1252942,0
+TWO.US,D,20240718,000000,14.06,14.15,13.755,13.78,847934,0
+TWO.US,D,20240719,000000,13.75,13.875,13.61,13.68,876893,0
+TWO.US,D,20240722,000000,13.72,13.82,13.68,13.81,541089,0
+TWO.US,D,20240723,000000,13.74,13.89,13.73,13.78,1046958,0
+TWO.US,D,20240724,000000,13.67,13.775,13.48,13.49,1002103,0
+TWO.US,D,20240725,000000,13.55,13.67,13.448,13.47,774899,0
+TWO.US,D,20240726,000000,13.65,13.76,13.575,13.75,1050524,0
+TWO.US,D,20240729,000000,13.8,13.88,13.64,13.68,946972,0
+TWO.US,D,20240730,000000,13.75,13.79,13.65,13.78,835960,0
+TWO.US,D,20240731,000000,13.715,13.83,13.42,13.47,1701479,0
+TWO.US,D,20240801,000000,13.55,13.55,13.195,13.34,1305220,0
+TWO.US,D,20240802,000000,13.05,13.28,13.0106,13.22,1059875,0
+TWO.US,D,20240805,000000,12.83,13.03,12.49,12.88,1469080,0
+TWO.US,D,20240806,000000,12.94,13.275,12.88,13.19,1130265,0
+TWO.US,D,20240807,000000,13.35,13.57,13.22,13.23,1351078,0
+TWO.US,D,20240808,000000,13.37,13.46,13.285,13.42,685696,0
+TWO.US,D,20240809,000000,13.45,13.48,13.285,13.45,629963,0
+TWO.US,D,20240812,000000,13.48,13.48,13.21,13.26,653919,0
+TWO.US,D,20240813,000000,13.35,13.44,13.265,13.38,576505,0
+TWO.US,D,20240814,000000,13.44,13.44,13.31,13.44,534607,0
+TWO.US,D,20240815,000000,13.58,13.58,13.39,13.5,557400,0
+TWO.US,D,20240816,000000,13.65,13.69,13.57,13.61,732215,0
+TWO.US,D,20240819,000000,13.7,13.75,13.67,13.74,635806,0
+TWO.US,D,20240820,000000,13.69,13.74,13.6446,13.66,573503,0
+TWO.US,D,20240821,000000,13.72,13.75,13.64,13.72,456872,0
+TWO.US,D,20240822,000000,13.74,13.77,13.63,13.64,411557,0
+TWO.US,D,20240823,000000,13.71,13.9,13.69,13.86,725260,0
+TWO.US,D,20240826,000000,13.96,14.07,13.92,13.96,670715,0
+TWO.US,D,20240827,000000,13.95,14.02,13.89,13.9,421172,0
+TWO.US,D,20240828,000000,13.9,14.025,13.9,13.99,534216,0
+TWO.US,D,20240829,000000,14.07,14.1,13.96,14.06,459648,0
+TWO.US,D,20240830,000000,14.1,14.18,14.0199,14.16,589006,0
+TWO.US,D,20240903,000000,14.1,14.135,14,14.06,755095,0
+TWO.US,D,20240904,000000,14.06,14.1765,13.94,13.96,586014,0
+TWO.US,D,20240905,000000,13.96,14.095,13.85,13.86,638849,0
+TWO.US,D,20240906,000000,13.85,13.9,13.72,13.77,651414,0
+TWO.US,D,20240909,000000,13.79,13.825,13.675,13.74,706700,0
+TWO.US,D,20240910,000000,13.73,13.855,13.725,13.83,469324,0
+TWO.US,D,20240911,000000,13.75,13.75,13.555,13.66,798899,0
+TWO.US,D,20240912,000000,13.72,13.845,13.63,13.83,712566,0
+TWO.US,D,20240913,000000,13.94,14.02,13.845,14.02,906533,0
+TWO.US,D,20240916,000000,14.04,14.19,13.9,14.16,1162232,0
+TWO.US,D,20240917,000000,14.21,14.27,14.07,14.1,1010820,0
+TWO.US,D,20240918,000000,14.15,14.24,13.99,14.08,1128157,0
+TWO.US,D,20240919,000000,14.25,14.25,14,14.09,1423347,0
+TWO.US,D,20240920,000000,14.02,14.15,13.91,13.94,3357470,0
+TWO.US,D,20240923,000000,13.97,14,13.64,13.65,1249133,0
+TWO.US,D,20240924,000000,13.67,13.87,13.67,13.81,1121706,0
+TWO.US,D,20240925,000000,13.77,13.8,13.66,13.67,1196838,0
+TWO.US,D,20240926,000000,13.8,13.8,13.67,13.72,693784,0
+TWO.US,D,20240927,000000,13.82,13.835,13.69,13.71,930927,0
+TWO.US,D,20240930,000000,13.86,13.92,13.7,13.88,1976815,0
+TWO.US,D,20241001,000000,13.38,13.3801,13.02,13.04,1989981,0
+TWO.US,D,20241002,000000,13.03,13.105,12.97,12.98,1087452,0
+TWO.US,D,20241003,000000,13.06,13.06,12.865,12.95,1565021,0
+TWO.US,D,20241004,000000,13.05,13.08,12.91,13.03,1346180,0
+TWO.US,D,20241007,000000,13.03,13.07,12.7701,12.82,1425280,0
+TWO.US,D,20241008,000000,12.79,12.95,12.74,12.93,1106069,0
+TWO.US,D,20241009,000000,12.9,12.98,12.82,12.82,791494,0
+TWO.US,D,20241010,000000,12.75,12.86,12.715,12.77,879723,0
+TWO.US,D,20241011,000000,12.81,12.81,12.655,12.72,961986,0
+TWO.US,D,20241014,000000,12.74,12.88,12.68,12.84,859879,0
+TWO.US,D,20241015,000000,12.8,13.02,12.8,12.93,1430582,0
+TWO.US,D,20241016,000000,13.05,13.205,12.99,13.17,1019200,0
+TWO.US,D,20241017,000000,13.14,13.165,13.03,13.06,1361652,0
+TWO.US,D,20241018,000000,13.13,13.2089,13.03,13.15,663506,0
+TWO.US,D,20241021,000000,13.11,13.18,12.95,12.98,1110368,0
+TWO.US,D,20241022,000000,12.95,12.98,12.885,12.89,657568,0
+TWO.US,D,20241023,000000,12.88,12.905,12.74,12.84,858400,0
+TWO.US,D,20241024,000000,12.92,13.06,12.86,13.04,1338228,0
+TWO.US,D,20241025,000000,13.07,13.15,12.87,12.88,798491,0
+TWO.US,D,20241028,000000,12.94,12.985,12.81,12.81,1536415,0
+TWO.US,D,20241029,000000,12.66,12.73,11.95,11.97,5006700,0
+TWO.US,D,20241030,000000,11.955,11.9964,11.76,11.76,2419525,0
+TWO.US,D,20241031,000000,11.77,11.795,11.5,11.5,1803290,0
+TWO.US,D,20241101,000000,11.56,11.65,11.37,11.4,1505612,0
+TWO.US,D,20241104,000000,11.4,11.585,11.36,11.4,1642991,0
+TWO.US,D,20241105,000000,11.4,11.565,11.37,11.54,1099192,0
+TWO.US,D,20241106,000000,11.89,11.96,11.278,11.62,1656891,0
+TWO.US,D,20241107,000000,11.63,11.855,11.63,11.74,1030830,0
+TWO.US,D,20241108,000000,11.79,12.05,11.76,11.88,1125757,0
+TWO.US,D,20241111,000000,11.94,11.985,11.8201,11.9,880945,0
+TWO.US,D,20241112,000000,11.8,11.8,11.59,11.63,1082237,0
+TWO.US,D,20241113,000000,11.705,11.75,11.6,11.61,1047924,0
+TWO.US,D,20241114,000000,11.685,11.765,11.54,11.56,807808,0
+TWO.US,D,20241115,000000,11.62,11.67,11.46,11.61,1246221,0
+TWO.US,D,20241118,000000,11.55,11.61,11.48,11.58,955507,0
+TWO.US,D,20241119,000000,11.555,11.65,11.51,11.64,850314,0
+TWO.US,D,20241120,000000,11.61,11.61,11.385,11.46,858209,0
+TWO.US,D,20241121,000000,11.46,11.58,11.435,11.56,650815,0
+TWO.US,D,20241122,000000,11.6,11.7981,11.6,11.74,927471,0
+TWO.US,D,20241125,000000,11.815,11.98,11.78,11.81,1249039,0
+TWO.US,D,20241126,000000,11.77,11.78,11.515,11.66,1018908,0
+TWO.US,D,20241127,000000,11.705,11.87,11.686,11.75,738549,0
+TWO.US,D,20241129,000000,11.82,11.86,11.75,11.75,619361,0
+TWO.US,D,20241202,000000,11.725,11.91,11.66,11.87,891483,0
+TWO.US,D,20241203,000000,11.842,11.91,11.7301,11.77,583025,0
+TWO.US,D,20241204,000000,11.77,11.82,11.7,11.73,611042,0
+TWO.US,D,20241205,000000,11.7656,11.84,11.735,11.79,786976,0
+TWO.US,D,20241206,000000,11.8,11.94,11.76,11.86,938967,0
+TWO.US,D,20241209,000000,11.9,11.95,11.86,11.9,1281848,0
+TWO.US,D,20241210,000000,11.925,11.97,11.87,11.95,985857,0
+TWO.US,D,20241211,000000,11.95,11.99,11.8595,11.93,1000809,0
+TWO.US,D,20241212,000000,11.935,11.995,11.84,11.88,1358770,0
+TWO.US,D,20241213,000000,11.85,11.87,11.715,11.84,1219410,0
+TWO.US,D,20241216,000000,11.835,11.99,11.77,11.94,1419189,0
+TWO.US,D,20241217,000000,11.94,12.01,11.78,11.81,1363179,0
+TWO.US,D,20241218,000000,11.855,11.96,11.47,11.51,1474239,0
+TWO.US,D,20241219,000000,11.56,11.8,11.475,11.5,1317595,0
+TWO.US,D,20241220,000000,11.42,11.96,11.39,11.87,6364957,0
+TWO.US,D,20241223,000000,11.805,11.85,11.63,11.72,1154615,0
+TWO.US,D,20241224,000000,11.71,11.84,11.66,11.84,439802,0
+TWO.US,D,20241226,000000,11.785,11.845,11.72,11.8,794704,0
+TWO.US,D,20241227,000000,11.75,11.84,11.65,11.74,672224,0
+TWO.US,D,20241230,000000,11.71,11.71,11.4695,11.61,1070745,0
+TWO.US,D,20241231,000000,11.66,11.86,11.59,11.83,1919478,0
+TWO.US,D,20250102,000000,11.9,12.1093,11.89,11.99,2063721,0
+TWO.US,D,20250103,000000,11.55,11.7,11.4701,11.65,1330589,0
+TWO.US,D,20250106,000000,11.65,11.69,11.55,11.56,1826231,0
+TWO.US,D,20250107,000000,11.54,11.62,11.335,11.44,1512032,0
+TWO.US,D,20250108,000000,11.37,11.4,11.1531,11.28,1379028,0
+TWO.US,D,20250110,000000,11.16,11.17,10.98,11.1,1019264,0
+TWO.US,D,20250113,000000,11.065,11.12,10.84,11.09,1107608,0
+TWO.US,D,20250114,000000,11.15,11.37,11.12,11.34,1109197,0
+TWO.US,D,20250115,000000,11.56,11.64,11.47,11.63,848632,0
+TWO.US,D,20250116,000000,11.61,11.86,11.5901,11.82,1190303,0
+TWO.US,D,20250117,000000,11.92,11.98,11.865,11.94,901453,0
+TWO.US,D,20250121,000000,11.9979,12.105,11.95,12.04,1849669,0
+TWO.US,D,20250122,000000,12,12,11.84,11.85,1273286,0
+TWO.US,D,20250123,000000,11.89,11.9,11.785,11.8,1028829,0
+TWO.US,D,20250124,000000,11.8,11.93,11.77,11.82,810540,0
+TWO.US,D,20250127,000000,11.84,12,11.8107,11.98,1310667,0
+TWO.US,D,20250128,000000,11.96,12.18,11.95,11.99,1668696,0
+TWO.US,D,20250129,000000,11.98,12.11,11.72,11.77,2116851,0
+TWO.US,D,20250130,000000,12.04,12.6005,12.03,12.56,2436142,0
+TWO.US,D,20250131,000000,12.63,12.885,12.59,12.75,1838245,0
+TWO.US,D,20250203,000000,12.54,12.71,12.44,12.65,1068644,0
+TWO.US,D,20250204,000000,12.63,12.77,12.57,12.76,969434,0
+TWO.US,D,20250205,000000,12.82,12.875,12.76,12.85,725046,0
+TWO.US,D,20250206,000000,12.85,13.06,12.85,12.94,1294864,0
+TWO.US,D,20250207,000000,12.9,12.92,12.73,12.9,1109245,0
+TWO.US,D,20250210,000000,12.95,13.025,12.81,13.02,1388376,0
+TWO.US,D,20250211,000000,13,13.28,12.975,13.28,1588335,0
+TWO.US,D,20250212,000000,13.09,13.1599,13.08,13.12,822307,0
+TWO.US,D,20250213,000000,13.21,13.4,13.16,13.39,781931,0
+TWO.US,D,20250214,000000,13.4,13.54,13.39,13.52,628970,0
+TWO.US,D,20250218,000000,13.52,13.669,13.475,13.51,981938,0
+TWO.US,D,20250219,000000,13.56,13.6,13.45,13.55,883478,0
+TWO.US,D,20250220,000000,13.6,13.7,13.575,13.69,805395,0
+TWO.US,D,20250221,000000,13.75,13.9,13.715,13.76,1757135,0
+TWO.US,D,20250224,000000,13.8,13.95,13.7,13.81,1100338,0
+TWO.US,D,20250225,000000,13.875,13.99,13.79,13.91,1168456,0
+TWO.US,D,20250226,000000,13.9,14.055,13.88,13.97,932477,0
+TWO.US,D,20250227,000000,13.97,14.03,13.87,13.99,892839,0
+TWO.US,D,20250228,000000,13.9983,14.22,13.99,14.18,1140927,0
+TWO.US,D,20250303,000000,14.2,14.28,13.885,13.97,1363004,0
+TWO.US,D,20250304,000000,13.8,13.965,13.665,13.8,1535720,0
+TWO.US,D,20250305,000000,13.8,13.995,13.75,13.93,830642,0
+TWO.US,D,20250306,000000,13.83,13.95,13.78,13.87,947484,0
+TWO.US,D,20250307,000000,13.88,14.245,13.87,14.07,1722866,0
+TWO.US,D,20250310,000000,14.035,14.24,13.76,13.86,1751504,0
+TWO.US,D,20250311,000000,13.88,13.94,13.28,13.37,1680286,0
+TWO.US,D,20250312,000000,13.445,13.47,13.25,13.4,965848,0
+TWO.US,D,20250313,000000,13.44,13.68,13.345,13.37,1044159,0
+TWO.US,D,20250314,000000,13.49,13.69,13.43,13.68,775124,0
+TWO.US,D,20250317,000000,13.72,13.925,13.72,13.86,1401307,0
+TWO.US,D,20250318,000000,13.78,13.91,13.75,13.81,917726,0
+TWO.US,D,20250319,000000,13.88,13.9493,13.7,13.87,1348116,0
+TWO.US,D,20250320,000000,13.85,13.95,13.78,13.82,977777,0
+TWO.US,D,20250321,000000,13.815,13.82,13.655,13.7,2281444,0
+TWO.US,D,20250324,000000,13.86,13.935,13.685,13.74,930999,0
+TWO.US,D,20250325,000000,13.8,13.81,13.565,13.6,988076,0
+TWO.US,D,20250326,000000,13.57,13.57,13.265,13.46,1030983,0
+TWO.US,D,20250327,000000,13.47,13.61,13.4192,13.47,752542,0
+TWO.US,D,20250328,000000,13.525,13.525,13.08,13.21,1388155,0
+TWO.US,D,20250331,000000,13.17,13.455,13.031,13.36,1973884,0
+TWO.US,D,20250401,000000,13.35,13.42,13.1898,13.25,1433002,0
+TWO.US,D,20250402,000000,13.15,13.2821,12.9008,13.13,1830477,0
+TWO.US,D,20250403,000000,12.93,13.085,12.74,12.87,2690207,0
+TWO.US,D,20250404,000000,12.05,12.115,11.435,11.54,3091395,0
+TWO.US,D,20250407,000000,10.9003,11.86,10.74,11.03,3925356,0
+TWO.US,D,20250408,000000,11.405,11.52,10.735,10.88,2466408,0
+TWO.US,D,20250409,000000,10.7,11.5,10.16,11.4,3579038,0
+TWO.US,D,20250410,000000,11.3531,11.3531,10.33,10.72,2632671,0
+TWO.US,D,20250411,000000,10.83,10.83,10.35,10.7,2478810,0
+TWO.US,D,20250414,000000,10.94,11.13,10.655,10.87,1852806,0
+TWO.US,D,20250415,000000,11,11.2,10.86,11.01,1419572,0
+TWO.US,D,20250416,000000,10.935,11,10.77,10.81,1206888,0
+TWO.US,D,20250417,000000,10.83,11.07,10.82,10.97,1044787,0
+TWO.US,D,20250421,000000,10.898,10.898,10.62,10.84,1598144,0
+TWO.US,D,20250422,000000,10.9975,11.31,10.9589,11.3,1726167,0
+TWO.US,D,20250423,000000,11.59,11.66,11.275,11.38,1423401,0
+TWO.US,D,20250424,000000,11.39,11.515,11.28,11.48,1021918,0
+TWO.US,D,20250425,000000,11.53,11.78,11.45,11.77,1291302,0
+TWO.US,D,20250428,000000,11.835,12.05,11.76,12,1739046,0
+TWO.US,D,20250429,000000,12.3,12.67,11.7001,12.42,2628939,0
+TWO.US,D,20250430,000000,12.32,12.32,11.815,11.87,3387774,0
+TWO.US,D,20250501,000000,11.945,12.0204,11.7217,11.77,1134546,0
+TWO.US,D,20250502,000000,11.88,11.96,11.79,11.87,1079287,0
+TWO.US,D,20250505,000000,11.77,11.945,11.71,11.86,1066351,0
+TWO.US,D,20250506,000000,11.76,11.875,11.57,11.57,2413574,0
+TWO.US,D,20250507,000000,11.71,11.79,11.595,11.61,1000080,0
+TWO.US,D,20250508,000000,11.72,11.91,11.7,11.86,807031,0
+TWO.US,D,20250509,000000,11.92,11.92,11.74,11.76,683587,0
+TWO.US,D,20250512,000000,11.98,12.125,11.85,11.98,1402877,0
+TWO.US,D,20250513,000000,12.05,12.09,11.96,12.04,821919,0
+TWO.US,D,20250514,000000,12.04,12.06,11.88,11.94,877349,0
+TWO.US,D,20250515,000000,11.93,12.08,11.92,12.05,653270,0
+TWO.US,D,20250516,000000,12.06,12.1465,11.95,11.98,1231046,0
+TWO.US,D,20250519,000000,11.76,11.91,11.6608,11.89,825094,0
+TWO.US,D,20250520,000000,11.85,11.945,11.83,11.88,552230,0
+TWO.US,D,20250521,000000,11.8,11.84,11.3,11.33,1103116,0
+TWO.US,D,20250522,000000,11.3,11.39,11.07,11.27,1252492,0
+TWO.US,D,20250523,000000,11.09,11.2699,10.79,10.85,4177679,0
+TWO.US,D,20250527,000000,10.93,11.03,10.61,11.03,5254844,0
+TWO.US,D,20250528,000000,11.0269,11.14,10.95,10.95,1217347,0
+TWO.US,D,20250529,000000,11.02,11.13,10.99,11.12,937807,0
+TWO.US,D,20250530,000000,10.98,11.0023,10.5,10.59,3471685,0
+TWO.US,D,20250602,000000,10.505,10.5065,10.23,10.24,3292989,0
+TWO.US,D,20250603,000000,10.25,10.63,10.17,10.51,2177282,0
+TWO.US,D,20250604,000000,10.52,10.61,10.445,10.57,917381,0
+TWO.US,D,20250605,000000,10.56,10.71,10.51,10.64,1209732,0
+TWO.US,D,20250606,000000,10.75,10.8,10.53,10.66,1160847,0
+TWO.US,D,20250609,000000,10.72,10.925,10.695,10.79,1355589,0
+TWO.US,D,20250610,000000,10.87,11,10.81,10.99,1133259,0
+TWO.US,D,20250611,000000,11.05,11.075,10.87,10.91,845157,0
+TWO.US,D,20250612,000000,10.875,11.03,10.81,10.98,915025,0
+TWO.US,D,20250613,000000,10.865,10.98,10.77,10.8,933358,0
+TWO.US,D,20250616,000000,10.9339,11,10.825,10.84,929400,0
+TWO.US,D,20250617,000000,10.76,10.835,10.62,10.65,1378128,0
+TWO.US,D,20250618,000000,10.63,10.87,10.5235,10.74,1685077,0
+TWO.US,D,20250620,000000,10.63,10.715,10.38,10.45,5758163,0
+TWO.US,D,20250623,000000,10.4,10.5199,10.18,10.37,2465086,0
+TWO.US,D,20250624,000000,10.465,10.56,10.38,10.5,1898980,0
+TWO.US,D,20250625,000000,10.5,10.535,10.41,10.43,1411269,0
+TWO.US,D,20250626,000000,10.46,10.71,10.43,10.7,1201270,0
+TWO.US,D,20250627,000000,10.73,10.805,10.54,10.62,3427117,0
+TWO.US,D,20250630,000000,10.7,10.8,10.58,10.77,2117306,0
+TWO.US,D,20250701,000000,10.75,10.995,10.7,10.89,2414405,0
+TWO.US,D,20250702,000000,10.92,11.05,10.77,11.02,3553637,0
+TWO.US,D,20250703,000000,10.58,10.68,10.46,10.56,2455261,0
+TWO.US,D,20250707,000000,10.47,10.53,10.23,10.24,3566355,0
+TWO.US,D,20250708,000000,10.275,10.4888,10.25,10.39,2344482,0
+TWO.US,D,20250709,000000,10.41,10.55,10.38,10.51,1594216,0
+TWO.US,D,20250710,000000,10.4,10.49,10.325,10.41,2285126,0
+TWO.US,D,20250711,000000,10.33,10.37,10.21,10.28,1749422,0
+TWO.US,D,20250714,000000,10.26,10.295,10.1,10.12,2354345,0
+TWO.US,D,20250715,000000,10.17,10.195,10.005,10.03,2745130,0
+TWO.US,D,20250716,000000,10.06,10.15,9.98,10.14,2759150,0
+TWO.US,D,20250717,000000,10.09,10.205,9.99,10,2560207,0
+TWO.US,D,20250718,000000,10.07,10.09,9.76,9.87,3857906,0
+TWO.US,D,20250721,000000,9.94,10,9.81,9.92,1960903,0
+TWO.US,D,20250722,000000,9.94,10.19,9.91,10.18,1997497,0
+TWO.US,D,20250723,000000,10.25,10.435,10.25,10.42,1613928,0
+TWO.US,D,20250724,000000,10.36,10.51,10.31,10.4,1365781,0
+TWO.US,D,20250725,000000,10.39,10.46,10.32,10.45,1021045,0
+TWO.US,D,20250728,000000,10.44,10.52,10.33,10.33,1791618,0
+TWO.US,D,20250729,000000,10.25,10.26,9.95,10.09,2726758,0
+TWO.US,D,20250730,000000,10.1,10.17,9.9,9.94,3269897,0
+TWO.US,D,20250731,000000,9.92,9.94,9.73,9.75,3323052,0
+TWO.US,D,20250801,000000,9.77,9.86,9.67,9.78,2463850,0
+TWO.US,D,20250804,000000,9.8,10.03,9.8,9.98,2095634,0
+TWO.US,D,20250805,000000,9.98,10.05,9.9,10.03,1933744,0
+TWO.US,D,20250806,000000,10,10.03,9.8,9.81,2210838,0
+TWO.US,D,20250807,000000,9.8598,9.96,9.845,9.92,1234652,0
+TWO.US,D,20250808,000000,9.91,10.005,9.85,9.85,1640246,0
+TWO.US,D,20250811,000000,9.86,9.8961,9.745,9.76,1494337,0
+TWO.US,D,20250812,000000,9.8572,10.045,9.73,9.99,2368233,0
+TWO.US,D,20250813,000000,10.04,10.2575,10.02,10.24,2220353,0
+TWO.US,D,20250814,000000,10.15,10.19,10.075,10.1,1360637,0
+TWO.US,D,20250815,000000,10.12,10.18,10.08,10.09,987263,0
+TWO.US,D,20250818,000000,10.06,10.115,10,10.02,1339160,0
+TWO.US,D,20250819,000000,10.0486,10.18,10.03,10.07,903514,0
+TWO.US,D,20250820,000000,10.1347,10.155,10.02,10.13,1185166,0
+TWO.US,D,20250821,000000,9.67,9.73,9.495,9.57,6706258,0
+TWO.US,D,20250822,000000,9.61,10,9.6,9.82,3675513,0
+TWO.US,D,20250825,000000,9.8,9.8891,9.78,9.81,2582742,0
+TWO.US,D,20250826,000000,9.815,9.898,9.79,9.86,1609462,0
+TWO.US,D,20250827,000000,9.85,9.95,9.815,9.82,1208129,0
+TWO.US,D,20250828,000000,9.85,9.89,9.77,9.88,1049378,0
+TWO.US,D,20250829,000000,9.89,10.01,9.86,10,1069618,0
+TWO.US,D,20250902,000000,9.9,9.9588,9.79,9.89,1639556,0
+TWO.US,D,20250903,000000,9.865,10.055,9.82,10.05,1059967,0
+TWO.US,D,20250904,000000,10.1,10.42,10.06,10.4,3057917,0
+TWO.US,D,20250905,000000,10.498,10.582,10.26,10.36,2077302,0
+TWO.US,D,20250908,000000,10.36,10.43,10.24,10.28,1702690,0
+TWO.US,D,20250909,000000,10.25,10.345,10.23,10.25,1254340,0
+TWO.US,D,20250910,000000,10.265,10.31,10.0935,10.16,1455557,0
+TWO.US,D,20250911,000000,10.18,10.23,10.05,10.05,1259105,0
+TWO.US,D,20250912,000000,10.0395,10.09,9.97,10.05,1226351,0
+TWO.US,D,20250915,000000,10.045,10.13,9.975,10.1,1258425,0
+TWO.US,D,20250916,000000,10.13,10.14,9.96,9.98,1617816,0
+TWO.US,D,20250917,000000,9.97,10.19,9.964,10.03,1267272,0
+TWO.US,D,20250918,000000,10.05,10.0688,9.88,9.93,1352323,0
+TWO.US,D,20250919,000000,9.94,10.01,9.84,9.9,3459473,0
+TWO.US,D,20250922,000000,9.875,9.9,9.685,9.71,2289887,0
+TWO.US,D,20250923,000000,9.765,9.895,9.75,9.81,2243998,0
+TWO.US,D,20250924,000000,9.8,9.86,9.73,9.83,1470435,0
+TWO.US,D,20250925,000000,9.8,9.84,9.74,9.81,1382075,0
+TWO.US,D,20250926,000000,9.81,9.89,9.76,9.84,1033447,0
+TWO.US,D,20250929,000000,9.86,9.86,9.71,9.76,2490956,0
+TWO.US,D,20250930,000000,9.77,9.89,9.65,9.87,2440624,0
+TWO.US,D,20251001,000000,9.88,10.22,9.88,10.15,3076630,0
+TWO.US,D,20251002,000000,10.15,10.2,9.96,10.08,3070747,0
+TWO.US,D,20251003,000000,9.74,9.85,9.72,9.81,2462687,0
+TWO.US,D,20251006,000000,9.75,9.78,9.6,9.66,1740137,0
+TWO.US,D,20251007,000000,9.65,9.715,9.62,9.65,1673214,0
+TWO.US,D,20251008,000000,9.67,9.94,9.67,9.94,1456669,0
+TWO.US,D,20251009,000000,9.92,9.975,9.74,9.76,1491029,0
+TWO.US,D,20251010,000000,9.84,9.91,9.67,9.69,1394581,0
+TWO.US,D,20251013,000000,9.7,9.8107,9.65,9.78,1253533,0
+TWO.US,D,20251014,000000,9.7,9.915,9.69,9.87,1860659,0
+TWO.US,D,20251015,000000,9.8978,9.91,9.8,9.8,1262127,0
+TWO.US,D,20251016,000000,9.8,9.85,9.5,9.52,1980306,0
+TWO.US,D,20251017,000000,9.51,9.635,9.49,9.62,1095747,0
+TWO.US,D,20251020,000000,9.6927,9.73,9.565,9.71,1014008,0
+TWO.US,D,20251021,000000,9.73,9.75,9.58,9.62,1310726,0
+TWO.US,D,20251022,000000,9.68,9.79,9.67,9.78,1186667,0
+TWO.US,D,20251023,000000,9.76,9.83,9.695,9.77,992394,0
+TWO.US,D,20251024,000000,9.811,9.91,9.8,9.82,1015414,0
+TWO.US,D,20251027,000000,9.8,9.86,9.7,9.82,1463527,0
+TWO.US,D,20251028,000000,9.69,9.89,9.55,9.82,2407081,0
+TWO.US,D,20251029,000000,9.71,9.95,9.59,9.64,2836098,0
+TWO.US,D,20251030,000000,9.61,9.68,9.3,9.42,3191309,0
+TWO.US,D,20251031,000000,9.4737,9.73,9.36,9.72,1958242,0
+TWO.US,D,20251103,000000,9.73,9.74,9.525,9.64,2009062,0
+TWO.US,D,20251104,000000,9.6,9.77,9.575,9.72,1380014,0
+TWO.US,D,20251105,000000,9.685,9.76,9.65,9.67,1410676,0
+TWO.US,D,20251106,000000,9.67,9.68,9.52,9.54,1039925,0
+TWO.US,D,20251107,000000,9.54,9.705,9.53,9.68,1296739,0
+TWO.US,D,20251110,000000,9.7,9.705,9.615,9.64,996657,0
+TWO.US,D,20251111,000000,9.68,9.785,9.68,9.74,1772586,0
+TWO.US,D,20251112,000000,9.79,9.81,9.7,9.72,1071758,0
+TWO.US,D,20251113,000000,9.69,9.75,9.62,9.66,1207167,0
+TWO.US,D,20251114,000000,9.66,9.7,9.59,9.68,1167889,0
+TWO.US,D,20251117,000000,9.73,9.775,9.5601,9.58,1165244,0
+TWO.US,D,20251118,000000,9.56,9.6,9.43,9.54,1157865,0
+TWO.US,D,20251119,000000,9.58,9.6118,9.4915,9.52,980978,0
+TWO.US,D,20251120,000000,9.52,9.625,9.44,9.45,1199166,0
+TWO.US,D,20251121,000000,9.46,9.72,9.4,9.72,1397032,0
+TWO.US,D,20251124,000000,9.68,9.73,9.64,9.71,1176853,0
+TWO.US,D,20251125,000000,9.74,10.07,9.74,10.05,2631192,0
+TWO.US,D,20251126,000000,10.05,10.325,10.02,10.21,2314632,0
+TWO.US,D,20251128,000000,10.23,10.26,10.11,10.14,485355,0
+TWO.US,D,20251201,000000,10.08,10.23,10.04,10.19,1556956,0
+TWO.US,D,20251202,000000,10.2,10.2,10.03,10.04,1604024,0
+TWO.US,D,20251203,000000,10.075,10.2,10.04,10.2,995841,0
+TWO.US,D,20251204,000000,10.14,10.22,10.13,10.2,1060194,0
+TWO.US,D,20251205,000000,10.2,10.34,10.17,10.22,1310984,0
+TWO.US,D,20251208,000000,10.23,10.24,10.105,10.15,1101682,0
+TWO.US,D,20251209,000000,10.14,10.22,10.03,10.05,1241606,0
+TWO.US,D,20251210,000000,10.08,10.22,10.07,10.13,1135854,0
+TWO.US,D,20251211,000000,10.16,10.2062,9.96,10,1346288,0
+TWO.US,D,20251212,000000,10.02,10.1358,9.91,9.93,1201929,0
+TWO.US,D,20251215,000000,9.95,10.04,9.8435,10.01,1286394,0
+TWO.US,D,20251216,000000,10.02,10.04,9.89,9.91,1192368,0
+TWO.US,D,20251217,000000,10.835,11.24,10.73,11.11,22943068,0
+TWO.US,D,20251218,000000,11.1,11.385,11.07,11.32,11259634,0
+TWO.US,D,20251219,000000,11.32,11.5,11.24,11.41,8290582,0
+TWO.US,D,20251222,000000,11.34,11.49,11.29,11.45,5033669,0
+TWO.US,D,20251223,000000,11.38,11.44,11,11.04,3428738,0
+TWO.US,D,20251224,000000,11.042,11.12,10.98,11.09,1529455,0
+TWO.US,D,20251226,000000,11.1,11.1999,10.77,10.87,2322132,0
+TWO.US,D,20251229,000000,10.95,10.97,10.5292,10.59,2560456,0
+TWO.US,D,20251230,000000,10.59,10.64,10.49,10.56,1696845,0
+TWO.US,D,20251231,000000,10.535,10.6355,10.47,10.5,1697833,0
+TWO.US,D,20260102,000000,10.55,10.71,10.44,10.58,2379983,0
+TWO.US,D,20260105,000000,10.16,10.43,9.98,10.39,3687532,0
+TWO.US,D,20260106,000000,10.34,10.485,10.045,10.41,3151204,0
+TWO.US,D,20260107,000000,10.448,11.17,10.44,10.71,5003240,0
+TWO.US,D,20260108,000000,10.61,11.09,10.58,10.94,2994656,0
+TWO.US,D,20260109,000000,11.36,12.53,11.27,12.23,11596687,0
+TWO.US,D,20260112,000000,12.0167,12.47,11.93,12.28,3831875,0
+TWO.US,D,20260113,000000,12.28,12.555,12.12,12.39,3022650,0
+TWO.US,D,20260114,000000,12.378,12.84,12.17,12.62,3110547,0
+TWO.US,D,20260115,000000,12.62,13.395,12.57,13.35,4850257,0
+TWO.US,D,20260116,000000,13.2,14.17,13.2,14.1,5623281,0
+TWO.US,D,20260120,000000,13.66,13.7994,13.22,13.31,4186584,0
+TWO.US,D,20260121,000000,13.4,13.53,13.095,13.44,2150184,0
+TWO.US,D,20260122,000000,13.43,13.805,13.36,13.41,2118379,0
+TWO.US,D,20260123,000000,13.32,13.83,13.2,13.37,2215449,0
+TWO.US,D,20260126,000000,13.36,13.44,13.12,13.37,1405525,0
+TWO.US,D,20260127,000000,13.35,13.665,13.23,13.6,1705444,0
+TWO.US,D,20260128,000000,13.6,13.825,13.48,13.71,2796776,0
+TWO.US,D,20260129,000000,13.75,13.78,13.22,13.29,2536620,0
+TWO.US,D,20260130,000000,12.79,12.92,11.205,11.47,5014180,0
+TWO.US,D,20260202,000000,11.47,12.505,11.16,11.85,4006421,0
+TWO.US,D,20260203,000000,11.9402,12.68,11.65,11.81,4724108,0
+TWO.US,D,20260204,000000,11.58,12,11.31,11.91,3367606,0
+TWO.US,D,20260205,000000,11.88,12.03,11.49,11.94,2620815,0
+TWO.US,D,20260206,000000,12.05,12.07,10.91,11.04,3383298,0
+TWO.US,D,20260209,000000,11.04,11.09,10.5,10.77,2403048,0
+TWO.US,D,20260210,000000,10.8,11.39,10.8,11.27,2420948,0
+TWO.US,D,20260211,000000,11.14,11.27,10.64,10.84,2201566,0
+TWO.US,D,20260212,000000,10.95,11.21,10.87,10.91,1680059,0
+TWO.US,D,20260213,000000,10.96,11.785,10.96,11.4,2988454,0
+TWO.US,D,20260217,000000,11.42,11.57,11.2,11.25,2159861,0
+TWO.US,D,20260218,000000,11.3,11.485,11.1,11.19,1751734,0
diff --git a/daily/us/nyse stocks/2/txo.us.txt b/daily/us/nyse stocks/2/txo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34fe692526e36b405d29cf4107549f4ede79670f
--- /dev/null
+++ b/daily/us/nyse stocks/2/txo.us.txt	
@@ -0,0 +1,768 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXO.US,D,20230127,000000,22,22.99,21.56,22,1538148,0
+TXO.US,D,20230130,000000,22.08,22.09,21.5,21.5,195567,0
+TXO.US,D,20230131,000000,21.8,22.51,21.28,22.4,143151,0
+TXO.US,D,20230201,000000,22.7,22.7,22.308,22.43,54700,0
+TXO.US,D,20230202,000000,22.84,22.9,22.45,22.61,59074,0
+TXO.US,D,20230203,000000,22.74,23,22.51,22.91,114098,0
+TXO.US,D,20230206,000000,22.6,23.15,22.06,22.9,253866,0
+TXO.US,D,20230207,000000,23.17,23.17,22.535,22.99,77103,0
+TXO.US,D,20230208,000000,22.7,23,22.68,22.86,21916,0
+TXO.US,D,20230209,000000,22.86,23.28,22.85,22.86,42255,0
+TXO.US,D,20230210,000000,23.05,23.08,22.7901,22.93,27179,0
+TXO.US,D,20230213,000000,22.65,23.125,22.65,23.01,43254,0
+TXO.US,D,20230214,000000,23.37,23.44,22.9208,22.99,66878,0
+TXO.US,D,20230215,000000,23.15,23.474,23.03,23.23,21556,0
+TXO.US,D,20230216,000000,23.36,23.36,22.74,22.93,42903,0
+TXO.US,D,20230217,000000,23.07,23.07,22.5,22.66,35936,0
+TXO.US,D,20230221,000000,22.9,23.25,22.81,23.25,99559,0
+TXO.US,D,20230222,000000,23.89,24.55,23.4,24.1,119087,0
+TXO.US,D,20230223,000000,24.22,24.345,23.629,23.9,67508,0
+TXO.US,D,20230224,000000,24.19,24.52,23.7115,23.83,25423,0
+TXO.US,D,20230227,000000,23.95,24,23.53,23.74,36141,0
+TXO.US,D,20230228,000000,24.62,24.62,23.7868,24.11,69189,0
+TXO.US,D,20230301,000000,23.5,24.13,23.5,24.07,44117,0
+TXO.US,D,20230302,000000,23.9,24.05,23.82,23.96,38943,0
+TXO.US,D,20230303,000000,24.89,25,23.38,23.62,135776,0
+TXO.US,D,20230306,000000,23.46,23.7,23.04,23.3,62531,0
+TXO.US,D,20230307,000000,23.5,23.9316,22.84,22.94,55854,0
+TXO.US,D,20230308,000000,22.81,23.7699,22.81,23.08,108405,0
+TXO.US,D,20230309,000000,23.26,24.0763,22.8,23.82,66268,0
+TXO.US,D,20230310,000000,24.31,24.31,22.36,22.58,80999,0
+TXO.US,D,20230313,000000,22.84,22.84,21.7828,22.35,52856,0
+TXO.US,D,20230314,000000,22.22,23.64,22.22,23.64,71077,0
+TXO.US,D,20230315,000000,23.49,23.49,22.3906,22.51,15965,0
+TXO.US,D,20230316,000000,22.51,23.15,22.02,22.86,31222,0
+TXO.US,D,20230317,000000,22.98,23.085,22.155,22.59,37631,0
+TXO.US,D,20230320,000000,22.63,23.49,21.59,22.02,32180,0
+TXO.US,D,20230321,000000,22.29,22.98,21.7114,22.84,9005,0
+TXO.US,D,20230322,000000,22.62,23.25,22.3501,22.92,17063,0
+TXO.US,D,20230323,000000,23,23.83,22.28,22.78,36452,0
+TXO.US,D,20230324,000000,22.69,23.4084,22.28,22.75,19800,0
+TXO.US,D,20230327,000000,22.9,23.6875,22.3014,23.06,23442,0
+TXO.US,D,20230328,000000,23,23.76,22.9,23.21,20892,0
+TXO.US,D,20230329,000000,23.02,23.24,22.0001,22.66,30794,0
+TXO.US,D,20230330,000000,22.93,24.453,22.93,23.09,43999,0
+TXO.US,D,20230331,000000,23.3101,23.5399,23.11,23.11,6188,0
+TXO.US,D,20230403,000000,23.15,24.35,23.15,23.92,86179,0
+TXO.US,D,20230404,000000,24.11,24.49,23.35,24.49,31244,0
+TXO.US,D,20230405,000000,24.99,24.99,23.45,24.5,32439,0
+TXO.US,D,20230406,000000,24.29,24.5,23.5,23.91,41219,0
+TXO.US,D,20230410,000000,23.62,24.3952,23.62,23.98,12155,0
+TXO.US,D,20230411,000000,24.27,24.8263,23.47,23.75,20429,0
+TXO.US,D,20230412,000000,23.8446,23.8446,23.2975,23.56,18748,0
+TXO.US,D,20230413,000000,23.37,24.18,23.15,23.37,52582,0
+TXO.US,D,20230414,000000,23.45,23.99,23.45,23.85,3586,0
+TXO.US,D,20230417,000000,23.64,23.695,22.32,22.45,64275,0
+TXO.US,D,20230418,000000,22.5,23.15,22.5,22.75,35606,0
+TXO.US,D,20230419,000000,22.89,23.0753,22.6,22.9,13341,0
+TXO.US,D,20230420,000000,22.9,23.4799,22.85,22.85,5674,0
+TXO.US,D,20230421,000000,22.8,23.15,21.65,22,118102,0
+TXO.US,D,20230424,000000,21.86,22.87,21.0307,21.95,68906,0
+TXO.US,D,20230425,000000,22,22.495,21.66,22.16,18732,0
+TXO.US,D,20230426,000000,22.55,22.6,21.66,22.05,15318,0
+TXO.US,D,20230427,000000,22.53,22.68,22.05,22.68,4209,0
+TXO.US,D,20230428,000000,22.74,23.5692,21.9447,22.27,28232,0
+TXO.US,D,20230501,000000,22.06,23.2287,22.06,22.46,14348,0
+TXO.US,D,20230502,000000,22.5,22.9057,22.15,22.1901,12573,0
+TXO.US,D,20230503,000000,22,22.59,21.79,21.79,18699,0
+TXO.US,D,20230504,000000,22.05,22.05,21.54,21.59,19279,0
+TXO.US,D,20230505,000000,21.87,22.8799,21.79,22.63,20478,0
+TXO.US,D,20230508,000000,22.9,22.9506,22.03,22.03,3820,0
+TXO.US,D,20230509,000000,22.1,22.1,21.6,21.85,3928,0
+TXO.US,D,20230510,000000,21.95,22.21,21.75,21.96,44868,0
+TXO.US,D,20230511,000000,21.82,22.3533,21.6,21.6,26342,0
+TXO.US,D,20230512,000000,21.65,22.31,21.57,21.85,10619,0
+TXO.US,D,20230515,000000,22.07,22.25,21.77,22.13,39271,0
+TXO.US,D,20230516,000000,21.96,23.26,21.96,23.26,37095,0
+TXO.US,D,20230517,000000,23.4,23.4323,22.58,23.3087,13399,0
+TXO.US,D,20230518,000000,22.87,23.5699,22.84,23.02,16824,0
+TXO.US,D,20230519,000000,22.78,22.995,21.91,22.73,15322,0
+TXO.US,D,20230522,000000,22.57,23,22.1501,23,9266,0
+TXO.US,D,20230523,000000,22.7,23.36,22.7,23.2,5203,0
+TXO.US,D,20230524,000000,23.2,23.2,22.45,23,6668,0
+TXO.US,D,20230525,000000,22.94,23.0762,22.0706,22.82,15736,0
+TXO.US,D,20230526,000000,22.49,22.82,22.09,22.09,10362,0
+TXO.US,D,20230530,000000,22.1,22.6007,21.09,21.09,34813,0
+TXO.US,D,20230531,000000,21.26,21.75,20.611,21.47,15996,0
+TXO.US,D,20230601,000000,22.07,22.3397,21.5,22,26274,0
+TXO.US,D,20230602,000000,22.01,22.13,21.34,22.0758,23027,0
+TXO.US,D,20230605,000000,22.22,22.225,21.7,22,16197,0
+TXO.US,D,20230606,000000,21.5,22.1392,21.5,21.63,12819,0
+TXO.US,D,20230607,000000,21.88,22,20.5,21.18,39523,0
+TXO.US,D,20230608,000000,21.1,21.14,20.3,21.0299,13456,0
+TXO.US,D,20230609,000000,21.1,21.7386,20.66,20.82,4448,0
+TXO.US,D,20230612,000000,20.4,21.14,20.4,20.97,5649,0
+TXO.US,D,20230613,000000,21.08,21.55,20.51,20.54,18079,0
+TXO.US,D,20230614,000000,20.81,21.36,20.25,20.51,20276,0
+TXO.US,D,20230615,000000,20.77,21.35,20.51,20.85,20362,0
+TXO.US,D,20230616,000000,21.44,21.46,20.53,20.87,12221,0
+TXO.US,D,20230620,000000,21.07,21.37,20.8742,20.8742,2855,0
+TXO.US,D,20230621,000000,21.5,21.5,21.3,21.5,1464,0
+TXO.US,D,20230622,000000,21.98,21.98,21.125,21.125,18683,0
+TXO.US,D,20230623,000000,21,21.78,21,21.78,8008,0
+TXO.US,D,20230626,000000,21.55,22.12,21.16,21.775,7487,0
+TXO.US,D,20230627,000000,21.6,22,21,21.9999,14670,0
+TXO.US,D,20230628,000000,21.51,22,21.51,21.6143,6089,0
+TXO.US,D,20230629,000000,21.55,21.99,21.43,21.43,5137,0
+TXO.US,D,20230630,000000,21.6,21.9499,21.28,21.65,7862,0
+TXO.US,D,20230703,000000,21.29,21.99,21.13,21.35,8837,0
+TXO.US,D,20230705,000000,21.45,21.87,21.2759,21.87,6086,0
+TXO.US,D,20230706,000000,21.66,22.1238,21.66,21.8574,910,0
+TXO.US,D,20230707,000000,21.85,21.85,21.15,21.3,9416,0
+TXO.US,D,20230710,000000,21.51,22,21.51,21.922,2625,0
+TXO.US,D,20230711,000000,21.99,21.99,21,21.86,10129,0
+TXO.US,D,20230712,000000,22,22,21.5401,21.8,5066,0
+TXO.US,D,20230713,000000,21.99,21.99,21.1,21.22,21885,0
+TXO.US,D,20230714,000000,21.37,21.37,21.25,21.2936,5446,0
+TXO.US,D,20230717,000000,21.33,21.33,20.88,20.9,7102,0
+TXO.US,D,20230718,000000,20.99,22,20.99,21,31867,0
+TXO.US,D,20230719,000000,21.21,22.2,21.11,21.8095,9205,0
+TXO.US,D,20230720,000000,21.44,21.98,21.2,21.42,5875,0
+TXO.US,D,20230721,000000,21.8,22.19,20.3,20.71,31172,0
+TXO.US,D,20230724,000000,20.5,21.64,20.5,21.03,7977,0
+TXO.US,D,20230725,000000,21.1,21.7061,21.1,21.5,4571,0
+TXO.US,D,20230726,000000,21.21,22.24,21.21,22.24,7500,0
+TXO.US,D,20230727,000000,22.24,22.3261,21.29,21.29,19608,0
+TXO.US,D,20230728,000000,21.61,21.7375,21.0201,21.3,10110,0
+TXO.US,D,20230731,000000,21.28,22.01,21.28,21.99,9264,0
+TXO.US,D,20230801,000000,21.71,22.05,21.6163,22,20600,0
+TXO.US,D,20230802,000000,22,22,21.56,21.97,1410,0
+TXO.US,D,20230803,000000,21.92,22.4899,21.01,21.12,9708,0
+TXO.US,D,20230804,000000,21.3,22.38,20.9906,21,5659,0
+TXO.US,D,20230807,000000,21.24,23.2,21.24,22.2,19689,0
+TXO.US,D,20230808,000000,21.87,22.485,21.785,21.96,19379,0
+TXO.US,D,20230809,000000,21.74,22.3551,21.55,22.15,18280,0
+TXO.US,D,20230810,000000,22.03,22.74,21.9,22.67,54639,0
+TXO.US,D,20230811,000000,22.39,22.9297,22.39,22.5,11314,0
+TXO.US,D,20230814,000000,22.32,22.91,21.95,21.95,6803,0
+TXO.US,D,20230815,000000,22.15,22.7059,20.8,21.04,28042,0
+TXO.US,D,20230816,000000,21.49,21.91,20.76,20.99,19870,0
+TXO.US,D,20230817,000000,20.69,21.7385,20.55,20.8,48005,0
+TXO.US,D,20230818,000000,21.27,21.76,21,21.28,3640,0
+TXO.US,D,20230821,000000,20.74,21.55,20.5301,21.44,6982,0
+TXO.US,D,20230822,000000,21.15,21.96,21.15,21.79,15030,0
+TXO.US,D,20230823,000000,22.75,22.75,21.02,21.39,17687,0
+TXO.US,D,20230824,000000,21,21.4,21,21.27,6736,0
+TXO.US,D,20230825,000000,21.18,21.4,21,21.3,9323,0
+TXO.US,D,20230828,000000,21.4,21.4,21,21,13234,0
+TXO.US,D,20230829,000000,21.25,21.4,21,21.18,5358,0
+TXO.US,D,20230830,000000,21.1,21.4,20.85,20.92,9620,0
+TXO.US,D,20230831,000000,20.91,21.39,20.75,21.26,13660,0
+TXO.US,D,20230901,000000,21.4,22.075,21,22.075,7562,0
+TXO.US,D,20230905,000000,21.9866,22.13,21.7301,21.75,2376,0
+TXO.US,D,20230906,000000,21.96,22.0849,21.08,21.53,22150,0
+TXO.US,D,20230907,000000,21.5,22.193,21.09,21.8,9195,0
+TXO.US,D,20230908,000000,21.6,21.905,21.5,21.64,5612,0
+TXO.US,D,20230911,000000,21.46,21.69,20.96,21.28,7993,0
+TXO.US,D,20230912,000000,21.4,21.71,21.1,21.1,17771,0
+TXO.US,D,20230913,000000,21.22,21.73,21.1,21.39,6448,0
+TXO.US,D,20230914,000000,21.47,21.75,20.95,20.96,27233,0
+TXO.US,D,20230915,000000,21.22,21.64,20.976,21.27,2191,0
+TXO.US,D,20230918,000000,21.12,21.53,21.12,21.4,5586,0
+TXO.US,D,20230919,000000,21.3,21.91,20.96,20.98,50901,0
+TXO.US,D,20230920,000000,21,21.84,20.95,21.17,34569,0
+TXO.US,D,20230921,000000,21.02,21.5291,21.02,21.5099,15660,0
+TXO.US,D,20230922,000000,21.09,21.16,20.7,21.16,21946,0
+TXO.US,D,20230925,000000,20.85,21.89,20.85,21.2,31510,0
+TXO.US,D,20230926,000000,21.2,21.2,20.79,20.96,13428,0
+TXO.US,D,20230927,000000,21.01,21.25,20.9,20.95,11630,0
+TXO.US,D,20230928,000000,21,21.05,20.5,20.6,19859,0
+TXO.US,D,20230929,000000,20.65,20.7218,20.03,20.31,19667,0
+TXO.US,D,20231002,000000,20.3,20.365,20.05,20.3,13519,0
+TXO.US,D,20231003,000000,20.06,20.29,19.8,19.95,13498,0
+TXO.US,D,20231004,000000,19.88,20.2309,19.0869,19.13,39651,0
+TXO.US,D,20231005,000000,19.05,19.3795,18.71,19.29,31048,0
+TXO.US,D,20231006,000000,19.3,19.5,19,19.33,6980,0
+TXO.US,D,20231009,000000,19.28,20.68,19.12,19.67,18581,0
+TXO.US,D,20231010,000000,20.07,20.15,19.26,19.95,31462,0
+TXO.US,D,20231011,000000,19.76,20.92,19.76,19.99,14601,0
+TXO.US,D,20231012,000000,20.03,20.11,19.5,19.94,10615,0
+TXO.US,D,20231013,000000,19.8166,20,19.65,19.85,11339,0
+TXO.US,D,20231016,000000,19.79,20.05,19.79,19.99,15205,0
+TXO.US,D,20231017,000000,19.86,19.9999,19.58,19.8,20836,0
+TXO.US,D,20231018,000000,20,20.01,19.79,20.01,9843,0
+TXO.US,D,20231019,000000,19.85,20.395,19.8,20.35,37296,0
+TXO.US,D,20231020,000000,20.06,20.06,19.42,19.9505,12743,0
+TXO.US,D,20231023,000000,20.13,20.16,19.43,19.6417,10911,0
+TXO.US,D,20231024,000000,19.69,20.08,19.48,19.65,10908,0
+TXO.US,D,20231025,000000,19.69,20,19.27,19.71,12449,0
+TXO.US,D,20231026,000000,19.723,19.8716,19.31,19.68,7532,0
+TXO.US,D,20231027,000000,19.52,19.6399,19.13,19.3,12124,0
+TXO.US,D,20231030,000000,19.35,19.79,19.35,19.6,3484,0
+TXO.US,D,20231031,000000,19.6,19.6,19.4664,19.53,2483,0
+TXO.US,D,20231101,000000,19.43,19.745,19.2001,19.3,28546,0
+TXO.US,D,20231102,000000,19.23,19.78,19.23,19.4,21435,0
+TXO.US,D,20231103,000000,19.2,19.4,18.6,19,14415,0
+TXO.US,D,20231106,000000,18.91,19.2163,18.901,19,22302,0
+TXO.US,D,20231107,000000,19,19.08,18.9,18.975,18982,0
+TXO.US,D,20231108,000000,19,19.0474,18.88,19,20883,0
+TXO.US,D,20231109,000000,19.45,19.45,18.34,18.5,24545,0
+TXO.US,D,20231110,000000,18.5,18.89,17.25,18.75,300254,0
+TXO.US,D,20231113,000000,19.3,19.3,18.2601,18.7,12337,0
+TXO.US,D,20231114,000000,18.75,18.75,18.28,18.68,61325,0
+TXO.US,D,20231115,000000,18.86,19.07,18.7001,18.96,106306,0
+TXO.US,D,20231116,000000,17.32,18.44,17.23,18.12,43260,0
+TXO.US,D,20231117,000000,18.16,18.805,18.16,18.62,42526,0
+TXO.US,D,20231120,000000,18.73,18.8999,18.45,18.55,26872,0
+TXO.US,D,20231121,000000,18.7174,18.7174,18.3,18.35,51429,0
+TXO.US,D,20231122,000000,18.6,18.67,18.2901,18.5,33229,0
+TXO.US,D,20231124,000000,18.19,18.6299,18.19,18.56,23498,0
+TXO.US,D,20231127,000000,18.42,18.6246,18.24,18.42,33033,0
+TXO.US,D,20231128,000000,18.47,18.53,17.96,18.085,37644,0
+TXO.US,D,20231129,000000,18.1,18.54,17.84,18.25,47089,0
+TXO.US,D,20231130,000000,18.1,18.46,18.05,18.26,25573,0
+TXO.US,D,20231201,000000,18.42,18.43,18.11,18.12,28856,0
+TXO.US,D,20231204,000000,18.14,18.52,18.14,18.51,49742,0
+TXO.US,D,20231205,000000,18.51,18.56,18.215,18.22,19515,0
+TXO.US,D,20231206,000000,18.56,18.66,18.15,18.18,27068,0
+TXO.US,D,20231207,000000,18.32,18.5,18.25,18.36,17392,0
+TXO.US,D,20231208,000000,18.3,18.46,18,18.35,43673,0
+TXO.US,D,20231211,000000,18.4736,18.4736,17.96,18.07,37420,0
+TXO.US,D,20231212,000000,17.98,18.4,17.65,17.72,61427,0
+TXO.US,D,20231213,000000,17.97,17.97,17.5,17.6,48961,0
+TXO.US,D,20231214,000000,17.71,18.2041,17.71,18.16,72086,0
+TXO.US,D,20231215,000000,18.09,18.43,17.65,18.43,67521,0
+TXO.US,D,20231218,000000,18.46,18.51,17.901,18,68542,0
+TXO.US,D,20231219,000000,18.19,18.2566,18,18.12,60429,0
+TXO.US,D,20231220,000000,18.15,18.2623,18.1,18.22,72922,0
+TXO.US,D,20231221,000000,18.28,18.28,17.88,17.94,38009,0
+TXO.US,D,20231222,000000,18.11,18.25,17.98,18.17,41057,0
+TXO.US,D,20231226,000000,18.25,18.41,18.1101,18.36,56413,0
+TXO.US,D,20231227,000000,18.47,18.47,18.03,18.27,73651,0
+TXO.US,D,20231228,000000,18,18.4017,17.77,18,89999,0
+TXO.US,D,20231229,000000,17.75,18.2013,17.75,18.18,62380,0
+TXO.US,D,20240102,000000,18.3,18.89,18.3,18.85,49163,0
+TXO.US,D,20240103,000000,18.7754,19.19,18.77,19.12,45293,0
+TXO.US,D,20240104,000000,19.19,19.19,18.91,19.19,32254,0
+TXO.US,D,20240105,000000,19.31,19.31,18.55,18.85,36122,0
+TXO.US,D,20240108,000000,18.98,19.1,18.6645,18.86,12845,0
+TXO.US,D,20240109,000000,18.95,18.99,18.41,18.78,37059,0
+TXO.US,D,20240110,000000,18.94,19.07,18.75,19,40749,0
+TXO.US,D,20240111,000000,19,19,18.76,18.95,33326,0
+TXO.US,D,20240112,000000,19,19.2,18.88,18.98,46848,0
+TXO.US,D,20240116,000000,19.27,19.27,18.725,18.89,26933,0
+TXO.US,D,20240117,000000,18.7503,18.9,18.72,18.72,11577,0
+TXO.US,D,20240118,000000,18.72,18.85,18.6101,18.7,21159,0
+TXO.US,D,20240119,000000,18.6,18.6781,18.5,18.55,27341,0
+TXO.US,D,20240122,000000,18.69,18.69,18.53,18.53,14305,0
+TXO.US,D,20240123,000000,18.69,18.97,18.62,18.85,34313,0
+TXO.US,D,20240124,000000,18.96,19.0899,18.81,18.91,17940,0
+TXO.US,D,20240125,000000,19.04,19.04,18.8348,18.93,13000,0
+TXO.US,D,20240126,000000,18.83,19.11,18.83,18.9,34515,0
+TXO.US,D,20240129,000000,18.76,18.9503,18.71,18.81,28951,0
+TXO.US,D,20240130,000000,18.97,18.97,18.75,18.87,30713,0
+TXO.US,D,20240131,000000,18.8,18.9572,18.51,18.62,42511,0
+TXO.US,D,20240201,000000,18.53,18.86,18.35,18.5,51530,0
+TXO.US,D,20240202,000000,18.57,18.76,18.245,18.37,32559,0
+TXO.US,D,20240205,000000,18.39,18.39,17.83,17.95,71143,0
+TXO.US,D,20240206,000000,18.06,18.06,17.2,17.4,76512,0
+TXO.US,D,20240207,000000,17.65,17.85,17.5,17.68,88318,0
+TXO.US,D,20240208,000000,17.79,18.38,17.65,17.95,80269,0
+TXO.US,D,20240209,000000,18,18,17.5188,17.77,56703,0
+TXO.US,D,20240212,000000,17.95,17.95,17.38,17.44,49609,0
+TXO.US,D,20240213,000000,17.55,17.6,17.45,17.49,72324,0
+TXO.US,D,20240214,000000,17.67,17.92,17.48,17.92,50505,0
+TXO.US,D,20240215,000000,17.9,18.47,17.8331,18.45,66907,0
+TXO.US,D,20240216,000000,18.36,18.69,18.36,18.57,30421,0
+TXO.US,D,20240220,000000,18.72,19.079,18.5701,18.98,45057,0
+TXO.US,D,20240221,000000,19,19.5,18.57,18.64,62891,0
+TXO.US,D,20240222,000000,18.41,18.6879,17.98,18.06,21617,0
+TXO.US,D,20240223,000000,18.17,18.26,17.93,18.2,17122,0
+TXO.US,D,20240226,000000,18.17,18.2378,17.7901,18.01,15884,0
+TXO.US,D,20240227,000000,18.23,18.23,17.75,17.8,13331,0
+TXO.US,D,20240228,000000,18.082,18.082,17.6246,17.66,43213,0
+TXO.US,D,20240229,000000,17.8,18.2328,17.7,17.74,17219,0
+TXO.US,D,20240301,000000,17.87,18.07,17.69,17.79,34930,0
+TXO.US,D,20240304,000000,17.8,17.8,17.6426,17.75,12265,0
+TXO.US,D,20240305,000000,17.7013,18.16,17.7013,18.16,25604,0
+TXO.US,D,20240306,000000,18.2,19.17,18.2,18.55,84623,0
+TXO.US,D,20240307,000000,18.6,18.7221,18.31,18.54,18834,0
+TXO.US,D,20240308,000000,18.87,18.8899,18.3,18.48,64138,0
+TXO.US,D,20240311,000000,18.45,18.45,18.125,18.38,90400,0
+TXO.US,D,20240312,000000,18.45,18.571,18.04,18.39,29455,0
+TXO.US,D,20240313,000000,18.38,18.38,17.9,17.92,66241,0
+TXO.US,D,20240314,000000,17.54,18.24,17.3501,18.06,27275,0
+TXO.US,D,20240315,000000,17.91,18.09,17.38,17.6,31960,0
+TXO.US,D,20240318,000000,17.63,17.72,17.45,17.53,24627,0
+TXO.US,D,20240319,000000,17.68,18.12,17.6008,18.08,33675,0
+TXO.US,D,20240320,000000,17.9223,18.12,17.9223,18.07,19570,0
+TXO.US,D,20240321,000000,18.09,18.2,17.76,18.03,38218,0
+TXO.US,D,20240322,000000,18.18,18.18,17.59,17.69,78354,0
+TXO.US,D,20240325,000000,17.8,18.3594,17.76,18,20162,0
+TXO.US,D,20240326,000000,17.95,18.1,17.53,17.61,33358,0
+TXO.US,D,20240327,000000,17.54,17.75,17.4,17.6,71342,0
+TXO.US,D,20240328,000000,17.84,18.0448,17.68,17.95,75910,0
+TXO.US,D,20240401,000000,18.01,18.25,18,18.21,46302,0
+TXO.US,D,20240402,000000,18.06,18.49,18.05,18.29,68558,0
+TXO.US,D,20240403,000000,18.28,18.42,18.22,18.32,25855,0
+TXO.US,D,20240404,000000,18.44,18.5,18.12,18.31,43938,0
+TXO.US,D,20240405,000000,18.28,18.64,17.75,18.27,58946,0
+TXO.US,D,20240408,000000,18.39,18.45,18.25,18.27,17743,0
+TXO.US,D,20240409,000000,18.35,18.4424,18.01,18.15,38890,0
+TXO.US,D,20240410,000000,18.15,18.15,17.97,18.02,18683,0
+TXO.US,D,20240411,000000,18.02,18.3883,17.93,18.37,19860,0
+TXO.US,D,20240412,000000,18.46,18.59,18.26,18.4,27939,0
+TXO.US,D,20240415,000000,18.34,18.34,17.75,17.98,30143,0
+TXO.US,D,20240416,000000,18.01,18.44,18,18.36,21925,0
+TXO.US,D,20240417,000000,18.7,18.7,17.81,18.16,39347,0
+TXO.US,D,20240418,000000,18.26,18.26,17.9306,18.18,27968,0
+TXO.US,D,20240419,000000,18.3,18.3,18.07,18.23,21723,0
+TXO.US,D,20240422,000000,18.1,18.3,18,18.29,32220,0
+TXO.US,D,20240423,000000,18.47,18.75,18.3548,18.53,22141,0
+TXO.US,D,20240424,000000,18.45,18.5135,18.1231,18.21,26684,0
+TXO.US,D,20240425,000000,18.23,18.6445,18.2131,18.64,65169,0
+TXO.US,D,20240426,000000,18.79,18.83,18.45,18.75,55753,0
+TXO.US,D,20240429,000000,18.78,18.98,18.72,18.75,59529,0
+TXO.US,D,20240430,000000,18.85,18.85,18.13,18.43,79434,0
+TXO.US,D,20240501,000000,18.27,18.63,18.04,18.51,43240,0
+TXO.US,D,20240502,000000,18.38,18.6,18.21,18.26,46643,0
+TXO.US,D,20240503,000000,18.16,18.3799,18.15,18.19,57280,0
+TXO.US,D,20240506,000000,18.09,18.2925,17.78,18.08,90955,0
+TXO.US,D,20240507,000000,17.95,18.32,17.81,17.81,75822,0
+TXO.US,D,20240508,000000,18.36,19.32,18.2,19.02,139597,0
+TXO.US,D,20240509,000000,19.29,19.99,19.2136,19.85,91610,0
+TXO.US,D,20240510,000000,20,20.74,20,20.65,91094,0
+TXO.US,D,20240513,000000,20.7,21,20.34,20.73,158072,0
+TXO.US,D,20240514,000000,20.87,20.87,20.259,20.63,93391,0
+TXO.US,D,20240515,000000,20.77,22.04,20.38,21.86,259375,0
+TXO.US,D,20240516,000000,22.73,23.5558,22.25,22.84,255787,0
+TXO.US,D,20240517,000000,22.14,22.83,21.81,22.62,131542,0
+TXO.US,D,20240520,000000,22.65,22.84,22.2791,22.84,60211,0
+TXO.US,D,20240521,000000,22.46,22.6955,22.275,22.4,51837,0
+TXO.US,D,20240522,000000,22.2,22.53,21.85,22.09,88483,0
+TXO.US,D,20240523,000000,21.97,22,21.01,21.13,57406,0
+TXO.US,D,20240524,000000,21.16,21.4199,21,21.19,46428,0
+TXO.US,D,20240528,000000,21.14,22,21.0994,22,47207,0
+TXO.US,D,20240529,000000,22.17,22.57,21.8,22.11,56848,0
+TXO.US,D,20240530,000000,22.31,22.31,21.105,21.23,84264,0
+TXO.US,D,20240531,000000,21.16,21.5899,21.0512,21.48,29616,0
+TXO.US,D,20240603,000000,21.4,21.6457,20.61,20.61,54579,0
+TXO.US,D,20240604,000000,20.58,21.0125,19.64,20.05,82105,0
+TXO.US,D,20240605,000000,19.88,20.2499,19.6,19.95,34521,0
+TXO.US,D,20240606,000000,20.11,20.7299,20,20.53,28754,0
+TXO.US,D,20240607,000000,20.68,21.1999,20.39,20.57,14314,0
+TXO.US,D,20240610,000000,20.59,21.34,20.59,21.25,17106,0
+TXO.US,D,20240611,000000,21.32,21.32,20.64,21.09,25383,0
+TXO.US,D,20240612,000000,21.13,21.2463,20.66,20.78,22866,0
+TXO.US,D,20240613,000000,20.66,21.05,20.6,20.68,16790,0
+TXO.US,D,20240614,000000,20.68,20.95,20.1001,20.5,26130,0
+TXO.US,D,20240617,000000,20.66,20.8799,20,20.28,42255,0
+TXO.US,D,20240618,000000,20.27,20.7666,20.02,20.43,50729,0
+TXO.US,D,20240620,000000,20.95,21.118,20.32,20.96,16647,0
+TXO.US,D,20240621,000000,21.93,22.0694,21.24,21.82,41747,0
+TXO.US,D,20240624,000000,21.68,22.39,21.097,21.9,45281,0
+TXO.US,D,20240625,000000,21.97,22.13,21.58,21.93,27804,0
+TXO.US,D,20240626,000000,20.1,21.65,19.75,20.6,182081,0
+TXO.US,D,20240627,000000,20.69,21.2399,20,20,744773,0
+TXO.US,D,20240628,000000,20.55,20.55,20,20.16,151059,0
+TXO.US,D,20240701,000000,20.98,21.35,20.5,20.75,335800,0
+TXO.US,D,20240702,000000,21.05,21.09,20.25,20.8,119027,0
+TXO.US,D,20240703,000000,21.24,21.24,20.46,20.89,118133,0
+TXO.US,D,20240705,000000,21.15,21.39,20.92,21.23,154163,0
+TXO.US,D,20240708,000000,21.39,21.41,20.94,21.08,99757,0
+TXO.US,D,20240709,000000,21.15,21.2,20.25,20.52,84766,0
+TXO.US,D,20240710,000000,20.79,21.58,20.63,21.13,224607,0
+TXO.US,D,20240711,000000,21.39,21.39,20.57,21.21,76334,0
+TXO.US,D,20240712,000000,21.59,21.72,20.67,21.05,102993,0
+TXO.US,D,20240715,000000,20.91,21.03,20.68,20.88,134722,0
+TXO.US,D,20240716,000000,20.88,21.05,20.8,20.92,103120,0
+TXO.US,D,20240717,000000,21.01,21.12,20.8,20.92,127982,0
+TXO.US,D,20240718,000000,21,21.4,20.8,21.18,85740,0
+TXO.US,D,20240719,000000,21.06,21.3,20.58,21,102893,0
+TXO.US,D,20240722,000000,21.08,21.2,20.62,21.12,69749,0
+TXO.US,D,20240723,000000,21.29,21.29,20.55,20.57,103747,0
+TXO.US,D,20240724,000000,20.86,21,20.07,20.4,134479,0
+TXO.US,D,20240725,000000,20.53,20.78,20.08,20.1,83333,0
+TXO.US,D,20240726,000000,20.3,20.36,20.01,20.23,56176,0
+TXO.US,D,20240729,000000,20.16,20.16,19.57,19.92,125147,0
+TXO.US,D,20240730,000000,20.14,20.5,20,20.41,47823,0
+TXO.US,D,20240731,000000,20.25,20.79,20.1242,20.51,67251,0
+TXO.US,D,20240801,000000,20.92,20.9963,19.95,20.23,47274,0
+TXO.US,D,20240802,000000,20,20.25,19.27,19.59,212919,0
+TXO.US,D,20240805,000000,19,19.885,18.65,19.61,205779,0
+TXO.US,D,20240806,000000,19.97,19.97,19.21,19.5,84122,0
+TXO.US,D,20240807,000000,20.79,20.79,19.66,20.06,90444,0
+TXO.US,D,20240808,000000,20.25,20.5,19.8927,20.35,84627,0
+TXO.US,D,20240809,000000,20.33,20.49,20.29,20.37,130023,0
+TXO.US,D,20240812,000000,20.55,20.6199,20.3,20.61,100173,0
+TXO.US,D,20240813,000000,20.71,20.76,20.3134,20.53,78668,0
+TXO.US,D,20240814,000000,20.42,20.7653,20.18,20.38,55658,0
+TXO.US,D,20240815,000000,20.65,20.65,20.15,20.25,98756,0
+TXO.US,D,20240816,000000,20.45,20.62,20.17,20.37,104166,0
+TXO.US,D,20240819,000000,20.65,20.935,20.28,20.89,182351,0
+TXO.US,D,20240820,000000,20.16,20.16,19.46,19.76,143396,0
+TXO.US,D,20240821,000000,19.88,19.88,19.0842,19.5,93676,0
+TXO.US,D,20240822,000000,19.5,19.5,18.81,19.04,74998,0
+TXO.US,D,20240823,000000,19.27,19.5799,19.03,19.4,30702,0
+TXO.US,D,20240826,000000,19.59,19.8147,19.365,19.59,105175,0
+TXO.US,D,20240827,000000,19.68,19.68,19.325,19.5,72848,0
+TXO.US,D,20240828,000000,19.5,19.5,19.0802,19.32,38372,0
+TXO.US,D,20240829,000000,19.4,19.77,19.25,19.7,64896,0
+TXO.US,D,20240830,000000,19.73,20.1,19.5101,20,74197,0
+TXO.US,D,20240903,000000,19.53,19.755,19.21,19.35,78544,0
+TXO.US,D,20240904,000000,19.22,19.405,18.89,18.89,37133,0
+TXO.US,D,20240905,000000,18.97,19.22,18.8,19.15,38268,0
+TXO.US,D,20240906,000000,19.28,19.29,18.28,18.47,77603,0
+TXO.US,D,20240909,000000,18.5,18.87,18.38,18.81,66209,0
+TXO.US,D,20240910,000000,18.86,18.86,18.01,18.39,44373,0
+TXO.US,D,20240911,000000,18.3296,18.55,17.93,18.12,53797,0
+TXO.US,D,20240912,000000,18.18,18.3,17.81,18.25,49747,0
+TXO.US,D,20240913,000000,18.41,18.585,18.21,18.29,38367,0
+TXO.US,D,20240916,000000,18.25,18.64,18.1301,18.3,71141,0
+TXO.US,D,20240917,000000,18.235,18.35,18.21,18.27,102773,0
+TXO.US,D,20240918,000000,18.15,18.28,17.8344,18.09,88714,0
+TXO.US,D,20240919,000000,18.55,18.85,18.2051,18.75,68227,0
+TXO.US,D,20240920,000000,18.75,18.95,18.11,18.41,33171,0
+TXO.US,D,20240923,000000,18.47,18.86,18.14,18.57,55670,0
+TXO.US,D,20240924,000000,18.715,18.9551,18.4,18.64,68187,0
+TXO.US,D,20240925,000000,18.79,18.909,18.325,18.67,93621,0
+TXO.US,D,20240926,000000,18.55,18.73,18.2,18.49,64315,0
+TXO.US,D,20240927,000000,18.49,19.38,18.49,19.08,78584,0
+TXO.US,D,20240930,000000,18.8371,19.805,18.8371,19.78,72816,0
+TXO.US,D,20241001,000000,19.59,19.93,19.4459,19.85,36819,0
+TXO.US,D,20241002,000000,19.95,20.05,19.45,19.74,96768,0
+TXO.US,D,20241003,000000,19.58,20.05,19.58,19.83,50580,0
+TXO.US,D,20241004,000000,19.83,19.9083,18.92,19.07,95604,0
+TXO.US,D,20241007,000000,19.03,19.92,18.89,19.87,63480,0
+TXO.US,D,20241008,000000,19.85,19.85,19.2,19.32,29096,0
+TXO.US,D,20241009,000000,19.23,19.63,19.045,19.43,25840,0
+TXO.US,D,20241010,000000,19.33,19.706261,19.25,19.45,21632,0
+TXO.US,D,20241011,000000,19.36,19.7099,19.05,19.52,35299,0
+TXO.US,D,20241014,000000,19.4,19.585,19.24,19.45,34271,0
+TXO.US,D,20241015,000000,19.42,19.42,18.9838,19.16,47970,0
+TXO.US,D,20241016,000000,19,19.215,18.975,19.15,32565,0
+TXO.US,D,20241017,000000,19.35,19.35,18.75,18.87,41926,0
+TXO.US,D,20241018,000000,18.9,19.1,18.8,18.8,70585,0
+TXO.US,D,20241021,000000,18.88,19.11,18.6733,18.89,81630,0
+TXO.US,D,20241022,000000,18.99,19.16,18.89,19.01,30834,0
+TXO.US,D,20241023,000000,18.94,19.27,18.92,18.98,39645,0
+TXO.US,D,20241024,000000,19.15,19.37,18.9,19.29,41554,0
+TXO.US,D,20241025,000000,19.16,19.55,19.03,19.26,57748,0
+TXO.US,D,20241028,000000,19.06,19.3599,18.88,19.3,58167,0
+TXO.US,D,20241029,000000,19.3,19.37,18.92,19.17,30606,0
+TXO.US,D,20241030,000000,19.25,19.26,18.93,19.09,52886,0
+TXO.US,D,20241031,000000,19.26,19.26,18.52,18.62,35050,0
+TXO.US,D,20241101,000000,18.75,18.78,18.24,18.45,81084,0
+TXO.US,D,20241104,000000,18.4,18.62,18.2,18.42,153468,0
+TXO.US,D,20241105,000000,18.68,18.9496,18,18.15,67476,0
+TXO.US,D,20241106,000000,18.31,18.7079,18.17,18.54,88559,0
+TXO.US,D,20241107,000000,18.51,18.7,18.45,18.68,52166,0
+TXO.US,D,20241108,000000,18.68,18.93,18.4501,18.66,76661,0
+TXO.US,D,20241111,000000,18.55,18.99,18.432,18.99,90377,0
+TXO.US,D,20241112,000000,19.2928,19.48,18.79,19.08,70109,0
+TXO.US,D,20241113,000000,19.29,19.36,19,19.13,82809,0
+TXO.US,D,20241114,000000,19.3,19.39,18.82,19.01,108827,0
+TXO.US,D,20241115,000000,18.41,18.49,17.91,18.31,61758,0
+TXO.US,D,20241118,000000,18.0802,18.555,18.0802,18.26,46640,0
+TXO.US,D,20241119,000000,18.1,18.14,17.9,18.02,71951,0
+TXO.US,D,20241120,000000,18,18.51,17.78,18.01,67883,0
+TXO.US,D,20241121,000000,17.85,18.26,17.85,18.01,110972,0
+TXO.US,D,20241122,000000,18.2999,18.42,17.84,18.24,236074,0
+TXO.US,D,20241125,000000,18.2423,18.3681,17.81,17.92,74545,0
+TXO.US,D,20241126,000000,17.88,18.14,17.35,17.68,134775,0
+TXO.US,D,20241127,000000,17.61,17.8751,17.37,17.7,84422,0
+TXO.US,D,20241129,000000,17.35,18,17.33,17.74,51597,0
+TXO.US,D,20241202,000000,17.9907,17.9907,17.43,17.61,99812,0
+TXO.US,D,20241203,000000,17.5605,17.8,17.411,17.5,130721,0
+TXO.US,D,20241204,000000,17.51,17.54,17.07,17.2,171188,0
+TXO.US,D,20241205,000000,17.5635,17.64,17.1,17.12,92632,0
+TXO.US,D,20241206,000000,17.1119,17.1119,16.5625,16.57,175301,0
+TXO.US,D,20241209,000000,16.9543,17.2457,16.556,16.62,222352,0
+TXO.US,D,20241210,000000,16.75,16.9799,16.56,16.84,116193,0
+TXO.US,D,20241211,000000,16.84,16.99,16.655,16.91,188345,0
+TXO.US,D,20241212,000000,16.77,17.05,16.64,16.72,105784,0
+TXO.US,D,20241213,000000,16.82,16.91,16.1101,16.54,147706,0
+TXO.US,D,20241216,000000,16.52,16.88,16,16.06,170095,0
+TXO.US,D,20241217,000000,15.8,16,15.2214,15.78,631153,0
+TXO.US,D,20241218,000000,15.8324,16.26,15.53,16.07,249210,0
+TXO.US,D,20241219,000000,16.3,16.49,15.6501,15.89,135829,0
+TXO.US,D,20241220,000000,16.1568,16.8899,15.89,16.67,78650,0
+TXO.US,D,20241223,000000,16.55,17.1252,16.3,16.83,82244,0
+TXO.US,D,20241224,000000,16.83,17.35,16.73,17.25,46091,0
+TXO.US,D,20241226,000000,17.35,17.5254,16.59,16.67,109447,0
+TXO.US,D,20241227,000000,16.92,16.9742,16.26,16.81,118006,0
+TXO.US,D,20241230,000000,16.73,17.25,16.5,16.93,263061,0
+TXO.US,D,20241231,000000,17.04,17.2328,16.7,16.84,164039,0
+TXO.US,D,20250102,000000,16.82,17.35,16.7,16.95,56912,0
+TXO.US,D,20250103,000000,17.2125,17.41,16.7,16.93,49915,0
+TXO.US,D,20250106,000000,17.06,17.215,16.65,16.83,82451,0
+TXO.US,D,20250107,000000,17,17,16.49,16.76,78612,0
+TXO.US,D,20250108,000000,16.7815,17.0259,16.5101,16.79,53435,0
+TXO.US,D,20250110,000000,17.1,17.49,16.85,17.33,84735,0
+TXO.US,D,20250113,000000,17.2765,17.73,17.14,17.68,84040,0
+TXO.US,D,20250114,000000,17.87,18.05,17.5,17.8,89236,0
+TXO.US,D,20250115,000000,17.85,18.18,17.67,17.93,98530,0
+TXO.US,D,20250116,000000,18.1,18.98,17.79,18.59,383659,0
+TXO.US,D,20250117,000000,18.896,19.5,18.46,19.39,212020,0
+TXO.US,D,20250121,000000,19.4,19.49,18.89,19.36,86698,0
+TXO.US,D,20250122,000000,19.4472,19.5,19.06,19.18,120065,0
+TXO.US,D,20250123,000000,19.31,19.6354,19.1977,19.36,185195,0
+TXO.US,D,20250124,000000,19.4,19.75,18.75,19.15,125665,0
+TXO.US,D,20250127,000000,19.058,19.2699,18.75,19.05,69204,0
+TXO.US,D,20250128,000000,19.14,19.52,18.7,18.95,100046,0
+TXO.US,D,20250129,000000,18.99,19.1053,18.7,18.87,78843,0
+TXO.US,D,20250130,000000,19,19.03,18.7,19,61285,0
+TXO.US,D,20250131,000000,18.75,18.99,18.45,18.59,61228,0
+TXO.US,D,20250203,000000,18.6456,18.87,18.28,18.56,78091,0
+TXO.US,D,20250204,000000,18.6349,19.15,18.5288,19.15,47608,0
+TXO.US,D,20250205,000000,18.95,19.34,18.25,18.99,57603,0
+TXO.US,D,20250206,000000,18.895,19,18.6,18.96,65264,0
+TXO.US,D,20250207,000000,18.96,19.07,18.665,18.86,33663,0
+TXO.US,D,20250210,000000,19.04,19.14,18.7901,18.97,33309,0
+TXO.US,D,20250211,000000,18.86,19.2477,18.86,19.11,100360,0
+TXO.US,D,20250212,000000,19.1,19.56,18.8,19.05,68637,0
+TXO.US,D,20250213,000000,19.11,19.1592,18.9279,19.03,79387,0
+TXO.US,D,20250214,000000,19.15,19.3,19.03,19.07,70033,0
+TXO.US,D,20250218,000000,19.155,19.68,19.03,19.5,152640,0
+TXO.US,D,20250219,000000,19.64,20.7,19.5,20.2,319922,0
+TXO.US,D,20250220,000000,20.1205,20.34,19.38,19.84,188725,0
+TXO.US,D,20250221,000000,19.76,20.36,19.75,19.82,206981,0
+TXO.US,D,20250224,000000,19.87,20,19.48,19.65,115174,0
+TXO.US,D,20250225,000000,19.7475,19.83,19.3808,19.73,93154,0
+TXO.US,D,20250226,000000,19.735,20.21,19.52,20.21,511411,0
+TXO.US,D,20250227,000000,20.03,20.24,19.79,20.17,442375,0
+TXO.US,D,20250228,000000,20.1,20.125,19.51,19.51,454956,0
+TXO.US,D,20250303,000000,19.68,19.68,18.38,18.65,133115,0
+TXO.US,D,20250304,000000,18.54,18.785,17.96,18.63,98749,0
+TXO.US,D,20250305,000000,18.9,19.3,18.78,19.07,95064,0
+TXO.US,D,20250306,000000,18.98,19.52,18.98,19.13,112280,0
+TXO.US,D,20250307,000000,19.3574,19.6099,19.2,19.41,95277,0
+TXO.US,D,20250310,000000,19.55,19.99,19.0315,19.55,113740,0
+TXO.US,D,20250311,000000,19.645,19.68,19.25,19.59,57205,0
+TXO.US,D,20250312,000000,19.55,20.08,19.4137,20,113307,0
+TXO.US,D,20250313,000000,20,20.24,19.5001,19.61,111601,0
+TXO.US,D,20250314,000000,19.1,19.7,18.9001,19.54,59051,0
+TXO.US,D,20250317,000000,19.49,19.9,19.38,19.87,151465,0
+TXO.US,D,20250318,000000,19.845,19.9799,18.97,19.3,157294,0
+TXO.US,D,20250319,000000,19.39,19.6599,19.005,19.55,34329,0
+TXO.US,D,20250320,000000,19.53,20.08,19.43,19.89,135834,0
+TXO.US,D,20250321,000000,20.01,20.01,19.56,19.65,79013,0
+TXO.US,D,20250324,000000,19.75,19.9899,19.38,19.67,62073,0
+TXO.US,D,20250325,000000,19.83,19.83,19.527,19.71,68510,0
+TXO.US,D,20250326,000000,19.75,19.84,19.34,19.4,41400,0
+TXO.US,D,20250327,000000,19.525,19.525,19.1816,19.3,41057,0
+TXO.US,D,20250328,000000,19.3,19.6499,19.04,19.15,30887,0
+TXO.US,D,20250331,000000,18.9,19.5838,18.9,19.16,39713,0
+TXO.US,D,20250401,000000,19.2,19.29,19,19.15,85263,0
+TXO.US,D,20250402,000000,19.0547,19.0547,18.57,18.62,90302,0
+TXO.US,D,20250403,000000,18.23,18.91,17.79,18.76,116979,0
+TXO.US,D,20250404,000000,18,18.35,16.835,17.03,262058,0
+TXO.US,D,20250407,000000,16.32,17.51,16.01,16.43,115512,0
+TXO.US,D,20250408,000000,16.75,16.94,16.11,16.31,130536,0
+TXO.US,D,20250409,000000,16.3055,17.22,15.7,16.89,184417,0
+TXO.US,D,20250410,000000,16.74,17.2024,15.8101,16.16,57749,0
+TXO.US,D,20250411,000000,16.4599,17,15.9901,16.88,46206,0
+TXO.US,D,20250414,000000,16.5165,17,16.26,16.38,128579,0
+TXO.US,D,20250415,000000,16.5,16.82,16.15,16.7,26949,0
+TXO.US,D,20250416,000000,16.6,17.02,16.53,16.56,53203,0
+TXO.US,D,20250417,000000,16.885,17.45,16.71,16.92,55893,0
+TXO.US,D,20250421,000000,16.64,17.12,16.55,16.86,53389,0
+TXO.US,D,20250422,000000,17.03,17.15,16.5389,16.92,24430,0
+TXO.US,D,20250423,000000,16.84,17.085,16.7,16.98,52030,0
+TXO.US,D,20250424,000000,16.9,17.1999,16.78,16.82,136974,0
+TXO.US,D,20250425,000000,16.76,17.24,16.62,16.95,59949,0
+TXO.US,D,20250428,000000,17.24,17.3899,16.96,17,130994,0
+TXO.US,D,20250429,000000,17.12,17.1899,16.89,17,92271,0
+TXO.US,D,20250430,000000,16.985,17.12,16.55,16.6,71688,0
+TXO.US,D,20250501,000000,16.69,17.2494,16.51,16.8,83487,0
+TXO.US,D,20250502,000000,16.61,17.2216,16.61,16.98,69333,0
+TXO.US,D,20250505,000000,16.86,17.04,16.7578,16.84,62875,0
+TXO.US,D,20250506,000000,16.98,17.18,16.78,16.92,76127,0
+TXO.US,D,20250507,000000,17.1,17.2531,16.96,17,145964,0
+TXO.US,D,20250508,000000,17.3264,17.38,16.86,17,53786,0
+TXO.US,D,20250509,000000,17.2999,17.3582,17,17,56230,0
+TXO.US,D,20250512,000000,17.34,17.5898,17.25,17.5,88341,0
+TXO.US,D,20250513,000000,17.5,17.8986,17.1421,17.68,136823,0
+TXO.US,D,20250514,000000,14.995,15.6693,14.99,15.3,3646632,0
+TXO.US,D,20250515,000000,15.2,15.44,15.12,15.44,661376,0
+TXO.US,D,20250516,000000,15.3,15.74,15,15.2,1093158,0
+TXO.US,D,20250519,000000,15.13,15.4,14.85,15.2,399556,0
+TXO.US,D,20250520,000000,15.3576,15.4899,15.105,15.2,176129,0
+TXO.US,D,20250521,000000,15.31,15.45,14.96,15.25,434461,0
+TXO.US,D,20250522,000000,15.12,15.46,15.1,15.3,283628,0
+TXO.US,D,20250523,000000,15.1518,15.4878,15.01,15.3,200900,0
+TXO.US,D,20250527,000000,15.5449,15.7368,15.1,15.28,232991,0
+TXO.US,D,20250528,000000,15.365,15.49,15.01,15.08,260606,0
+TXO.US,D,20250529,000000,15.1,15.24,15.01,15.09,110527,0
+TXO.US,D,20250530,000000,15.195,15.23,14.8554,14.96,345117,0
+TXO.US,D,20250602,000000,15.13,15.23,14.85,14.87,171714,0
+TXO.US,D,20250603,000000,15.01,15.0868,14.87,15.05,392473,0
+TXO.US,D,20250604,000000,15.15,15.15,14.8982,15,164924,0
+TXO.US,D,20250605,000000,15.14,15.14,14.78,14.9,228772,0
+TXO.US,D,20250606,000000,15.05,15.31,14.915,15.08,261342,0
+TXO.US,D,20250609,000000,15.095,15.2395,15,15.03,124456,0
+TXO.US,D,20250610,000000,15.1072,15.16,15,15.09,361316,0
+TXO.US,D,20250611,000000,15.19,15.5728,15.14,15.42,369249,0
+TXO.US,D,20250612,000000,15.4,15.6199,15.23,15.25,216412,0
+TXO.US,D,20250613,000000,15.5,15.555,15.21,15.3,419092,0
+TXO.US,D,20250616,000000,15.3,15.5016,15.15,15.48,320775,0
+TXO.US,D,20250617,000000,15.55,16.15,15.23,15.69,840480,0
+TXO.US,D,20250618,000000,16.01,16.1399,15.63,15.87,520693,0
+TXO.US,D,20250620,000000,16.02,16.139,15.9,15.91,692158,0
+TXO.US,D,20250623,000000,16.01,16.26,15.8,15.83,374525,0
+TXO.US,D,20250624,000000,15.66,15.859,15.29,15.37,374779,0
+TXO.US,D,20250625,000000,15.37,15.49,15.14,15.16,146716,0
+TXO.US,D,20250626,000000,15.18,15.36,15.01,15.28,145419,0
+TXO.US,D,20250627,000000,15.3,15.39,15.06,15.22,139192,0
+TXO.US,D,20250630,000000,15.25,15.33,14.91,15.04,300627,0
+TXO.US,D,20250701,000000,15,15.17,14.91,15.09,170277,0
+TXO.US,D,20250702,000000,15.2526,15.34,15.06,15.34,141548,0
+TXO.US,D,20250703,000000,15.345,15.3993,15.16,15.27,104434,0
+TXO.US,D,20250707,000000,15.31,15.53,14.835,15.04,337161,0
+TXO.US,D,20250708,000000,15.03,15.17,14.96,15.07,177487,0
+TXO.US,D,20250709,000000,15.0449,15.0656,14.895,15,146043,0
+TXO.US,D,20250710,000000,15.01,15.13,14.9001,15.06,86456,0
+TXO.US,D,20250711,000000,15.03,15.16,15.03,15.14,181688,0
+TXO.US,D,20250714,000000,15.15,15.15,14.97,15.15,237085,0
+TXO.US,D,20250715,000000,15.12,15.18,14.95,15.04,142970,0
+TXO.US,D,20250716,000000,15.03,15.08,14.8,14.93,147201,0
+TXO.US,D,20250717,000000,14.88,15,14.83,14.94,118794,0
+TXO.US,D,20250718,000000,15.035,15.09,14.78,14.92,206494,0
+TXO.US,D,20250721,000000,14.95,15,14.79,14.81,171902,0
+TXO.US,D,20250722,000000,14.9,15.0426,14.75,14.9,188352,0
+TXO.US,D,20250723,000000,14.985,15.13,14.91,15.07,81146,0
+TXO.US,D,20250724,000000,15.055,15.15,15,15.12,99081,0
+TXO.US,D,20250725,000000,15.25,15.55,15.1,15.43,261240,0
+TXO.US,D,20250728,000000,15.49,15.49,15.3,15.4,164340,0
+TXO.US,D,20250729,000000,15.42,15.4635,15.29,15.41,92980,0
+TXO.US,D,20250730,000000,15.41,15.45,15.28,15.41,135134,0
+TXO.US,D,20250731,000000,15.41,15.4299,15.11,15.2,87151,0
+TXO.US,D,20250801,000000,15.2,15.2,14.8508,14.97,171869,0
+TXO.US,D,20250804,000000,15,15.05,14.88,14.88,166942,0
+TXO.US,D,20250805,000000,14.9401,15.0945,14.85,15,121873,0
+TXO.US,D,20250806,000000,15.3471,15.3471,14.92,15.05,212562,0
+TXO.US,D,20250807,000000,15.16,15.237,14.8513,14.96,101006,0
+TXO.US,D,20250808,000000,14.985,15,14.62,14.7,182749,0
+TXO.US,D,20250811,000000,14.728,14.8399,14.08,14.4,428858,0
+TXO.US,D,20250812,000000,14.38,14.7249,14.29,14.59,316391,0
+TXO.US,D,20250813,000000,14.62,14.8299,14.55,14.73,212339,0
+TXO.US,D,20250814,000000,14.81,14.83,14.52,14.67,250183,0
+TXO.US,D,20250815,000000,14.19,14.25,13.98,14.02,234460,0
+TXO.US,D,20250818,000000,13.98,13.98,13.51,13.84,305382,0
+TXO.US,D,20250819,000000,13.75,13.9099,13.39,13.48,458218,0
+TXO.US,D,20250820,000000,13.5,13.61,13.3501,13.6,169872,0
+TXO.US,D,20250821,000000,13.6,13.94,13.6,13.87,182352,0
+TXO.US,D,20250822,000000,13.9409,14.15,13.85,14.02,186976,0
+TXO.US,D,20250825,000000,14.01,14.11,13.91,14.02,117266,0
+TXO.US,D,20250826,000000,14,14.0287,13.85,13.92,133373,0
+TXO.US,D,20250827,000000,13.9195,14.1,13.9,14.1,161392,0
+TXO.US,D,20250828,000000,14.09,14.14,14.01,14.14,112382,0
+TXO.US,D,20250829,000000,14.13,14.2,14,14.09,163922,0
+TXO.US,D,20250902,000000,14.1,14.2,13.94,14.01,119160,0
+TXO.US,D,20250903,000000,14.02,14.03,13.69,13.8,195149,0
+TXO.US,D,20250904,000000,13.8,13.9,13.75,13.82,88364,0
+TXO.US,D,20250905,000000,13.93,13.93,13.5,13.57,155169,0
+TXO.US,D,20250908,000000,13.631,13.7182,13.275,13.4,167150,0
+TXO.US,D,20250909,000000,13.5,13.66,13.32,13.6,185338,0
+TXO.US,D,20250910,000000,13.69,13.8767,13.575,13.75,84720,0
+TXO.US,D,20250911,000000,13.755,13.79,13.4147,13.69,124926,0
+TXO.US,D,20250912,000000,13.735,13.9,13.59,13.86,128485,0
+TXO.US,D,20250915,000000,13.86,13.97,13.74,13.76,92835,0
+TXO.US,D,20250916,000000,13.89,14.12,13.82,14.07,199851,0
+TXO.US,D,20250917,000000,14.1255,14.14,13.96,14.04,166141,0
+TXO.US,D,20250918,000000,14.12,14.14,14,14.04,163423,0
+TXO.US,D,20250919,000000,14.144,14.22,13.85,13.92,211691,0
+TXO.US,D,20250922,000000,13.99,14.04,13.75,13.82,102806,0
+TXO.US,D,20250923,000000,13.8,14.37,13.8,14.02,146133,0
+TXO.US,D,20250924,000000,14.26,14.37,13.9923,14.18,171346,0
+TXO.US,D,20250925,000000,14.0608,14.2,14.03,14.08,67173,0
+TXO.US,D,20250926,000000,14.13,14.32,14.01,14.32,128866,0
+TXO.US,D,20250929,000000,14.2826,14.36,14.15,14.3,122061,0
+TXO.US,D,20250930,000000,14.325,14.3754,13.89,14.05,202388,0
+TXO.US,D,20251001,000000,14.07,14.2499,13.92,14.13,141282,0
+TXO.US,D,20251002,000000,14.205,14.3155,14.02,14.06,135857,0
+TXO.US,D,20251003,000000,14.095,14.305,13.95,14.25,124036,0
+TXO.US,D,20251006,000000,14.2845,14.71,14.1985,14.49,255457,0
+TXO.US,D,20251007,000000,14.52,14.69,14.15,14.34,186616,0
+TXO.US,D,20251008,000000,14.4,14.4,14.08,14.22,112198,0
+TXO.US,D,20251009,000000,14.3501,14.56,13.83,13.9,325187,0
+TXO.US,D,20251010,000000,13.85,13.9705,13.18,13.25,348580,0
+TXO.US,D,20251013,000000,13.29,13.4299,13.06,13.25,273906,0
+TXO.US,D,20251014,000000,13.115,13.37,13.06,13.12,215119,0
+TXO.US,D,20251015,000000,13.1524,13.2599,12.94,13.08,231758,0
+TXO.US,D,20251016,000000,13.0001,13.0926,12.61,12.84,277248,0
+TXO.US,D,20251017,000000,12.91,13,12.71,12.8,182259,0
+TXO.US,D,20251020,000000,12.765,13.06,12.765,13.02,209761,0
+TXO.US,D,20251021,000000,13.0361,13.08,12.63,12.72,298566,0
+TXO.US,D,20251022,000000,12.8,13.105,12.7,13.1,193667,0
+TXO.US,D,20251023,000000,13.31,13.5175,13.12,13.2,210095,0
+TXO.US,D,20251024,000000,13.2,13.4299,13.1595,13.35,109670,0
+TXO.US,D,20251027,000000,13.245,13.51,13.1,13.36,145597,0
+TXO.US,D,20251028,000000,13.255,13.351,13.13,13.18,116025,0
+TXO.US,D,20251029,000000,13.2,13.4599,13.11,13.2,181901,0
+TXO.US,D,20251030,000000,13.18,13.315,13.0147,13.16,180935,0
+TXO.US,D,20251031,000000,13.235,13.29,13.08,13.12,167033,0
+TXO.US,D,20251103,000000,13.175,13.3,13.0234,13.27,93157,0
+TXO.US,D,20251104,000000,13.11,13.2586,13.0501,13.17,69934,0
+TXO.US,D,20251105,000000,13.185,13.2313,12.99,13.08,93540,0
+TXO.US,D,20251106,000000,13.18,13.2999,13.03,13.09,113326,0
+TXO.US,D,20251107,000000,13.1028,13.3198,13.0101,13.25,126066,0
+TXO.US,D,20251110,000000,13.345,13.6011,13.18,13.52,204576,0
+TXO.US,D,20251111,000000,13.58,13.9651,13.58,13.84,132912,0
+TXO.US,D,20251112,000000,13.69,13.9199,13.6104,13.77,110588,0
+TXO.US,D,20251113,000000,13.84,14.0899,13.7,13.85,255057,0
+TXO.US,D,20251114,000000,13.46,13.62,13.17,13.56,99172,0
+TXO.US,D,20251117,000000,13.1501,13.56,13.1501,13.38,148266,0
+TXO.US,D,20251118,000000,13.22,13.49,13.22,13.33,241559,0
+TXO.US,D,20251119,000000,13.33,13.34,12.85,13.1,241679,0
+TXO.US,D,20251120,000000,13.13,13.3,12.8,12.89,244243,0
+TXO.US,D,20251121,000000,12.89,12.9999,12.63,12.65,354634,0
+TXO.US,D,20251124,000000,12.61,12.63,12.19,12.39,534055,0
+TXO.US,D,20251125,000000,12.36,12.36,11.85,12.1,436624,0
+TXO.US,D,20251126,000000,12.12,12.355,12.02,12.21,1005760,0
+TXO.US,D,20251128,000000,12.32,12.55,12.1973,12.49,144792,0
+TXO.US,D,20251201,000000,12.5338,12.59,12.4,12.44,150012,0
+TXO.US,D,20251202,000000,12.44,12.7,12.36,12.61,147286,0
+TXO.US,D,20251203,000000,12.53,12.7199,12.46,12.5,285025,0
+TXO.US,D,20251204,000000,12.5,12.6,12.4,12.43,192920,0
+TXO.US,D,20251205,000000,12.445,12.65,12.4,12.49,497330,0
+TXO.US,D,20251208,000000,12.5,12.5732,12.04,12.15,288879,0
+TXO.US,D,20251209,000000,12.15,12.18,11.9,12.05,465444,0
+TXO.US,D,20251210,000000,12.04,12.095,11.91,11.92,221660,0
+TXO.US,D,20251211,000000,11.9,12.05,11.78,11.91,289727,0
+TXO.US,D,20251212,000000,11.93,11.9876,11.66,11.8,224477,0
+TXO.US,D,20251215,000000,11.72,11.8052,11.2601,11.3,368486,0
+TXO.US,D,20251216,000000,11.325,11.4,10.63,11.09,693091,0
+TXO.US,D,20251217,000000,11.08,11.35,10.97,11.12,273381,0
+TXO.US,D,20251218,000000,11.13,11.13,10.69,10.7,478922,0
+TXO.US,D,20251219,000000,10.7,10.86,10.5101,10.68,398269,0
+TXO.US,D,20251222,000000,10.66,10.82,10.595,10.67,363293,0
+TXO.US,D,20251223,000000,10.65,10.76,10.55,10.6,221985,0
+TXO.US,D,20251224,000000,10.58,10.69,10.48,10.66,191583,0
+TXO.US,D,20251226,000000,10.63,10.65,10.53,10.55,244937,0
+TXO.US,D,20251229,000000,10.55,10.65,10.44,10.54,483333,0
+TXO.US,D,20251230,000000,10.52,10.7099,10.51,10.61,672811,0
+TXO.US,D,20251231,000000,10.575,10.7,10.4,10.67,345083,0
+TXO.US,D,20260102,000000,10.7,11.0599,10.65,10.99,104870,0
+TXO.US,D,20260105,000000,11.105,11.105,10.455,10.6,225277,0
+TXO.US,D,20260106,000000,10.665,10.665,10.31,10.44,176643,0
+TXO.US,D,20260107,000000,10.55,10.59,10.12,10.15,204481,0
+TXO.US,D,20260108,000000,10.26,10.51,10.12,10.37,205238,0
+TXO.US,D,20260109,000000,10.5,10.624,10.25,10.5,202185,0
+TXO.US,D,20260112,000000,10.63,10.6999,10.345,10.47,102470,0
+TXO.US,D,20260113,000000,10.62,10.935,10.57,10.86,132559,0
+TXO.US,D,20260114,000000,10.95,11.2489,10.9,10.98,208167,0
+TXO.US,D,20260115,000000,10.98,10.98,10.7325,10.78,72033,0
+TXO.US,D,20260116,000000,10.8779,10.99,10.68,10.83,104882,0
+TXO.US,D,20260120,000000,11.01,11.26,10.8162,10.88,185341,0
+TXO.US,D,20260121,000000,11.2,11.26,10.89,11.04,233728,0
+TXO.US,D,20260122,000000,11.14,11.17,11.04,11.13,299163,0
+TXO.US,D,20260123,000000,11.2243,11.46,11.14,11.15,248665,0
+TXO.US,D,20260126,000000,11.2,11.49,11.1,11.45,239905,0
+TXO.US,D,20260127,000000,11.57,11.88,11.3575,11.65,623206,0
+TXO.US,D,20260128,000000,11.75,11.95,11.47,11.8,280779,0
+TXO.US,D,20260129,000000,12,12.37,11.8501,11.99,253281,0
+TXO.US,D,20260130,000000,12.12,12.17,11.9,12.07,173228,0
+TXO.US,D,20260202,000000,12,12.109,11.68,11.73,141473,0
+TXO.US,D,20260203,000000,11.9299,12.16,11.7001,11.98,151049,0
+TXO.US,D,20260204,000000,12.035,12.37,12.035,12.28,146313,0
+TXO.US,D,20260205,000000,12.3482,12.38,12,12.09,190759,0
+TXO.US,D,20260206,000000,12.11,12.17,11.96,12.04,84653,0
+TXO.US,D,20260209,000000,12.12,12.65,11.99,12.33,129000,0
+TXO.US,D,20260210,000000,12.4499,12.61,12.35,12.39,277262,0
+TXO.US,D,20260211,000000,12.685,12.9399,12.57,12.85,239000,0
+TXO.US,D,20260212,000000,12.8,12.86,12.59,12.59,142140,0
+TXO.US,D,20260213,000000,12.525,12.81,12.51,12.61,170530,0
+TXO.US,D,20260217,000000,12.715,12.715,12.36,12.57,113503,0
+TXO.US,D,20260218,000000,12.63,12.67,12.35,12.49,136620,0
diff --git a/daily/us/nyse stocks/2/uhal.us.txt b/daily/us/nyse stocks/2/uhal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32110699934b960064a5a57d3a8704825a46b7b9
--- /dev/null
+++ b/daily/us/nyse stocks/2/uhal.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UHAL.US,D,20050225,000000,4.20744,4.36509,4.20744,4.32913,221257.90616805,0
+UHAL.US,D,20050228,000000,4.27977,4.34631,4.16268,4.24341,335795.53205727,0
+UHAL.US,D,20050301,000000,4.21024,4.38238,4.21024,4.30915,414999.95691625,0
+UHAL.US,D,20050302,000000,4.26659,4.33962,4.23102,4.24431,210497.79537273,0
+UHAL.US,D,20050303,000000,4.31674,4.40346,4.30345,4.33672,276609.91798028,0
+UHAL.US,D,20050304,000000,4.27888,4.35101,4.23292,4.2511,327357.60331265,0
+UHAL.US,D,20050307,000000,4.20834,4.28917,4.20834,4.27798,767641.31824657,0
+UHAL.US,D,20050308,000000,4.29486,4.29486,4.2491,4.2501,742637.82357985,0
+UHAL.US,D,20050309,000000,4.23292,4.27888,4.21274,4.2521,211438.67947948,0
+UHAL.US,D,20050310,000000,4.19236,4.28067,4.17507,4.28067,314605.62084452,0
+UHAL.US,D,20050311,000000,4.24711,4.29007,4.23292,4.23292,215942.91190543,0
+UHAL.US,D,20050314,000000,4.19515,4.30155,4.19515,4.29096,638199.68773016,0
+UHAL.US,D,20050315,000000,4.29007,4.3595,4.22333,4.27977,472724.19780615,0
+UHAL.US,D,20050316,000000,4.27977,4.54033,4.27508,4.48708,838718.10592806,0
+UHAL.US,D,20050317,000000,4.41784,4.45461,4.3604,4.38617,458891.19955579,0
+UHAL.US,D,20050318,000000,4.45181,4.45181,4.29007,4.34062,738053.51591078,0
+UHAL.US,D,20050321,000000,4.33962,4.35291,4.23292,4.26259,212059.26261373,0
+UHAL.US,D,20050322,000000,4.28617,4.37858,4.23961,4.23961,115448.48177979,0
+UHAL.US,D,20050323,000000,4.19715,4.2491,4.16848,4.20205,201929.74435803,0
+UHAL.US,D,20050324,000000,4.20924,4.24251,4.19715,4.22243,71637.314383387,0
+UHAL.US,D,20050328,000000,4.19046,4.43253,4.19046,4.26069,963104.98672202,0
+UHAL.US,D,20050329,000000,4.23861,4.31504,4.06478,4.08656,380957.96918146,0
+UHAL.US,D,20050330,000000,4.13521,4.28817,4.12682,4.23861,505154.67127299,0
+UHAL.US,D,20050331,000000,4.26559,4.42903,4.26559,4.40436,840359.64841219,0
+UHAL.US,D,20050401,000000,4.40436,4.47669,4.19146,4.2511,1434467.905395,0
+UHAL.US,D,20050404,000000,4.23202,4.24341,4.09325,4.20475,517866.61611956,0
+UHAL.US,D,20050405,000000,4.21464,4.33962,4.16268,4.32343,506806.2231625,0
+UHAL.US,D,20050406,000000,4.35101,4.37568,4.23861,4.27977,248043.07499437,0
+UHAL.US,D,20050407,000000,4.255,4.30435,4.18666,4.28717,249714.64569467,0
+UHAL.US,D,20050408,000000,4.2501,4.26958,4.16069,4.18566,138870.49039473,0
+UHAL.US,D,20050411,000000,4.16268,4.26659,4.11603,4.19915,397663.66677904,0
+UHAL.US,D,20050412,000000,4.17607,4.45261,4.12582,4.42624,576441.65646769,0
+UHAL.US,D,20050413,000000,4.45741,4.467,4.32633,4.39007,359858.14261723,0
+UHAL.US,D,20050414,000000,4.38528,4.41125,4.26169,4.28067,309440.76766276,0
+UHAL.US,D,20050415,000000,4.31015,4.31015,4.09994,4.13711,239515.06160124,0
+UHAL.US,D,20050418,000000,4.09525,4.27038,4.06648,4.22513,935118.68924878,0
+UHAL.US,D,20050419,000000,4.2521,4.37858,4.22802,4.37069,308069.4791242,0
+UHAL.US,D,20050420,000000,4.41585,4.45181,4.30155,4.37568,601405.11351284,0
+UHAL.US,D,20050421,000000,4.37269,4.49937,4.30345,4.466,166356.31759842,0
+UHAL.US,D,20050422,000000,4.49937,4.51755,4.17138,4.21564,680869.78291199,0
+UHAL.US,D,20050425,000000,4.20744,4.37568,4.20744,4.3566,358406.77883554,0
+UHAL.US,D,20050426,000000,4.30255,4.34921,4.11413,4.19815,336626.31270472,0
+UHAL.US,D,20050427,000000,4.17697,4.29196,4.17317,4.28067,349888.7748478,0
+UHAL.US,D,20050428,000000,4.22712,4.31774,4.22712,4.27508,217594.46379495,0
+UHAL.US,D,20050429,000000,4.26459,4.37568,4.2531,4.36979,366424.31255373,0
+UHAL.US,D,20050502,000000,4.34821,4.39666,4.28067,4.30155,166056.03543669,0
+UHAL.US,D,20050503,000000,4.32343,4.35291,4.2521,4.29676,478239.38017659,0
+UHAL.US,D,20050504,000000,4.33672,4.3586,4.30155,4.34351,160370.6931746,0
+UHAL.US,D,20050505,000000,4.36599,4.37758,4.28617,4.34731,219536.2884408,0
+UHAL.US,D,20050506,000000,4.37668,4.4612,4.36979,4.44512,223810.30454276,0
+UHAL.US,D,20050509,000000,4.4603,4.4603,4.37858,4.43643,459151.44409595,0
+UHAL.US,D,20050510,000000,4.41505,4.41505,4.28617,4.34451,473955.35466924,0
+UHAL.US,D,20050511,000000,4.37169,4.39377,4.28337,4.37469,330940.97044263,0
+UHAL.US,D,20050512,000000,4.38528,4.38807,4.26069,4.26359,130632.74975794,0
+UHAL.US,D,20050513,000000,4.31774,4.65542,4.31774,4.61556,2259322.9848565,0
+UHAL.US,D,20050516,000000,4.69848,4.81227,4.6818,4.76961,1443326.229166,0
+UHAL.US,D,20050517,000000,4.79529,4.87312,4.70388,4.81797,1380897.5677424,0
+UHAL.US,D,20050518,000000,4.79819,5.01798,4.79819,4.96363,1009128.2327098,0
+UHAL.US,D,20050519,000000,5.01428,5.27184,4.97882,5.2136,1623235.2816639,0
+UHAL.US,D,20050520,000000,5.23008,5.23008,5.06813,5.17573,852811.34871859,0
+UHAL.US,D,20050523,000000,5.12358,5.21549,5.00629,5.19202,774607.86439871,0
+UHAL.US,D,20050524,000000,5.2049,5.23008,5.09301,5.18512,679678.66367046,0
+UHAL.US,D,20050525,000000,5.23008,5.23008,4.99021,5.09201,801593.22133284,0
+UHAL.US,D,20050526,000000,5.1044,5.2068,5.09681,5.14716,697305.22656401,0
+UHAL.US,D,20050527,000000,5.11279,5.19851,5.07583,5.12918,654244.76457193,0
+UHAL.US,D,20050531,000000,5.1035,5.17763,5.03696,5.05884,813714.61126134,0
+UHAL.US,D,20050601,000000,5.04935,5.18053,5.03127,5.09301,666546.32379747,0
+UHAL.US,D,20050602,000000,5.08432,5.19661,5.08432,5.15885,595349.42325129,0
+UHAL.US,D,20050603,000000,5.11869,5.15595,5.08921,5.11869,774367.63866932,0
+UHAL.US,D,20050606,000000,5.08921,5.2146,5.06354,5.17863,622735.15640106,0
+UHAL.US,D,20050607,000000,5.14136,5.22229,5.11869,5.14716,296558.66292455,0
+UHAL.US,D,20050608,000000,5.12548,5.2078,5.1063,5.16644,713019.99302788,0
+UHAL.US,D,20050609,000000,5.15395,5.2116,5.07862,5.14426,692180.41100382,0
+UHAL.US,D,20050610,000000,5.20391,5.22229,5.14336,5.2126,547134.11748284,0
+UHAL.US,D,20050613,000000,5.13477,5.22429,5.13477,5.2049,428862.98338279,0
+UHAL.US,D,20050614,000000,5.15395,5.27644,5.15395,5.23108,1048275.017194,0
+UHAL.US,D,20050615,000000,5.18243,5.27184,5.11279,5.25296,1237442.7696785,0
+UHAL.US,D,20050616,000000,5.27184,5.33638,5.25676,5.3166,772025.43780783,0
+UHAL.US,D,20050617,000000,4.96073,5.28503,4.60407,5.16075,1899825.1808334,0
+UHAL.US,D,20050620,000000,5.13477,5.23378,5.1025,5.1063,532770.62074676,0
+UHAL.US,D,20050621,000000,5.09011,5.26525,5.09011,5.11869,701629.28969293,0
+UHAL.US,D,20050622,000000,5.1063,5.26725,5.1063,5.23208,1323513.6466358,0
+UHAL.US,D,20050623,000000,5.23208,5.23378,5.13017,5.13477,823143.47113967,0
+UHAL.US,D,20050624,000000,5.14716,5.20311,5.02837,5.13477,2270713.6881915,0
+UHAL.US,D,20050627,000000,5.10899,5.16075,4.94085,4.95334,635607.25173389,0
+UHAL.US,D,20050628,000000,5.00339,5.22628,4.98641,5.22529,295197.38379137,0
+UHAL.US,D,20050629,000000,5.18612,5.27454,4.97682,5.12628,1102175.6652246,0
+UHAL.US,D,20050630,000000,5.08632,5.16274,5.05115,5.09401,607110.47458571,0
+UHAL.US,D,20050701,000000,5.15395,5.25586,5.1072,5.15395,383250.123016,0
+UHAL.US,D,20050705,000000,5.17953,5.24607,5.17204,5.17953,406742.19746868,0
+UHAL.US,D,20050706,000000,5.14426,5.24517,5.14426,5.18332,1219696.0939203,0
+UHAL.US,D,20050707,000000,5.13567,5.3214,5.08432,5.24607,722568.9657709,0
+UHAL.US,D,20050708,000000,5.22908,5.28313,5.20131,5.25586,641692.97021162,0
+UHAL.US,D,20050711,000000,5.26055,5.40791,5.26055,5.36785,1496816.4915755,0
+UHAL.US,D,20050712,000000,5.38434,5.51351,5.38434,5.48104,1096400.238314,0
+UHAL.US,D,20050713,000000,5.51351,5.54129,5.43729,5.47275,568384.08512793,0
+UHAL.US,D,20050714,000000,5.48584,5.55158,5.34028,5.35926,925289.45315482,0
+UHAL.US,D,20050715,000000,5.34967,5.48834,5.32799,5.45457,931445.23747029,0
+UHAL.US,D,20050718,000000,5.47465,5.49233,5.33079,5.35346,801272.92036033,0
+UHAL.US,D,20050719,000000,5.37265,5.44308,5.30501,5.37464,1026454.5134417,0
+UHAL.US,D,20050720,000000,5.38434,5.422,5.30991,5.40791,449752.6124338,0
+UHAL.US,D,20050721,000000,5.40312,5.48204,5.30701,5.34967,857335.59995532,0
+UHAL.US,D,20050722,000000,5.43819,5.47745,5.32529,5.43729,668147.82866003,0
+UHAL.US,D,20050725,000000,5.47275,5.47275,5.35446,5.35826,538105.63382016,0
+UHAL.US,D,20050726,000000,5.4247,5.44218,5.34867,5.37754,325395.75985602,0
+UHAL.US,D,20050727,000000,5.40412,5.44708,5.29202,5.44708,720206.74609862,0
+UHAL.US,D,20050728,000000,5.43439,5.57815,5.37754,5.51741,946008.92231419,0
+UHAL.US,D,20050729,000000,5.54029,5.56277,5.45367,5.50183,393359.62246091,0
+UHAL.US,D,20050801,000000,5.53439,5.55697,5.45367,5.50872,571967.45225791,0
+UHAL.US,D,20050802,000000,5.51651,5.54129,5.46406,5.54129,403919.54514841,0
+UHAL.US,D,20050803,000000,5.49533,5.53439,5.44118,5.45737,603126.7312401,0
+UHAL.US,D,20050804,000000,5.48484,5.53729,5.30411,5.3204,419324.02004516,0
+UHAL.US,D,20050805,000000,5.32699,5.34967,5.02258,5.13757,884330.96629485,0
+UHAL.US,D,20050808,000000,5.2059,5.49433,5.14716,5.25865,1262155.9915889,0
+UHAL.US,D,20050809,000000,5.29652,5.38434,5.22329,5.28703,358536.90110562,0
+UHAL.US,D,20050810,000000,5.33838,5.36685,5.26145,5.32699,387303.93219935,0
+UHAL.US,D,20050811,000000,5.3147,5.48584,5.3147,5.36126,1062508.39166,0
+UHAL.US,D,20050812,000000,5.37464,5.46706,5.33079,5.39083,398894.82364213,0
+UHAL.US,D,20050815,000000,5.42959,5.58295,5.36126,5.51821,1344253.1346059,0
+UHAL.US,D,20050816,000000,5.47655,5.5257,5.44898,5.48025,444197.3924418,0
+UHAL.US,D,20050817,000000,5.43918,5.54578,5.43918,5.5237,622805.2222388,0
+UHAL.US,D,20050818,000000,5.56277,5.56277,5.34028,5.45367,289121.67471903,0
+UHAL.US,D,20050819,000000,5.4229,5.53539,5.4229,5.51741,585850.49753523,0
+UHAL.US,D,20050822,000000,5.56477,5.69335,5.51741,5.61152,804365.82662615,0
+UHAL.US,D,20050823,000000,5.60323,5.61152,5.58984,5.59624,505825.30143418,0
+UHAL.US,D,20050824,000000,5.56856,5.70623,5.56856,5.60123,802804.35938515,0
+UHAL.US,D,20050825,000000,5.65418,5.67426,5.60023,5.65128,254889.50828181,0
+UHAL.US,D,20050826,000000,5.68006,5.68006,5.46506,5.54029,556142.58233474,0
+UHAL.US,D,20050829,000000,5.51551,5.67426,5.51551,5.67426,289612.13558319,0
+UHAL.US,D,20050830,000000,5.68006,5.70354,5.55518,5.67326,1111994.8919131,0
+UHAL.US,D,20050831,000000,5.6301,5.69335,5.59344,5.69335,699797.56850637,0
+UHAL.US,D,20050901,000000,5.69335,5.72092,5.56567,5.70354,1184292.8270523,0
+UHAL.US,D,20050902,000000,5.65029,5.70354,5.62481,5.69055,345604.74934045,0
+UHAL.US,D,20050906,000000,5.69055,5.77857,5.67526,5.75409,1137188.5652823,0
+UHAL.US,D,20050907,000000,5.7397,5.8481,5.73601,5.8443,909014.15998906,0
+UHAL.US,D,20050908,000000,5.84151,5.84151,5.76927,5.82652,706944.28395555,0
+UHAL.US,D,20050909,000000,5.84061,6.04322,5.78836,5.96159,1289061.2732799,0
+UHAL.US,D,20050912,000000,6.00056,6.05071,5.92802,5.96059,496126.18761031,0
+UHAL.US,D,20050913,000000,5.98227,5.98227,5.79125,5.79125,466938.76149015,0
+UHAL.US,D,20050914,000000,5.85679,5.85679,5.6387,5.70623,501751.47344005,0
+UHAL.US,D,20050915,000000,5.72092,5.75509,5.65029,5.69524,405821.3321727,0
+UHAL.US,D,20050916,000000,5.72851,5.72851,5.53729,5.61792,852711.25466468,0
+UHAL.US,D,20050919,000000,5.64549,5.78935,5.61352,5.68955,323013.52137296,0
+UHAL.US,D,20050920,000000,5.74759,5.85959,5.5315,5.57336,320541.19824138,0
+UHAL.US,D,20050921,000000,5.5325,5.54578,5.37564,5.42,507186.58056736,0
+UHAL.US,D,20050922,000000,5.36785,5.40592,5.12728,5.37165,725992.18241462,0
+UHAL.US,D,20050923,000000,5.38434,5.57136,5.30701,5.51152,418883.60620796,0
+UHAL.US,D,20050926,000000,5.51152,5.69904,5.51062,5.64449,497307.29744644,0
+UHAL.US,D,20050927,000000,5.62191,5.65518,5.47935,5.57136,438612.14423362,0
+UHAL.US,D,20050928,000000,5.53929,5.62091,5.36126,5.47465,649680.47571364,0
+UHAL.US,D,20050929,000000,5.46106,5.51551,5.34787,5.46016,1188576.8525597,0
+UHAL.US,D,20050930,000000,5.50083,5.62661,5.45737,5.53539,900456.11837975,0
+UHAL.US,D,20051003,000000,5.5315,5.64069,5.47655,5.49433,1269733.1114699,0
+UHAL.US,D,20051004,000000,5.49723,5.53439,5.45827,5.5325,841180.41965425,0
+UHAL.US,D,20051005,000000,5.48834,5.57915,5.34208,5.35446,1524272.290563,0
+UHAL.US,D,20051006,000000,5.33738,5.48934,5.27184,5.38244,1034632.1976461,0
+UHAL.US,D,20051007,000000,5.422,5.53639,5.422,5.47465,851590.20126089,0
+UHAL.US,D,20051010,000000,5.51252,5.54129,5.46986,5.50472,676735.89848551,0
+UHAL.US,D,20051011,000000,5.48834,5.51821,5.38613,5.41061,828558.5594562,0
+UHAL.US,D,20051012,000000,5.4239,5.49034,5.23578,5.35446,986657.11760704,0
+UHAL.US,D,20051013,000000,5.30501,5.419,5.25096,5.36216,530618.59858769,0
+UHAL.US,D,20051014,000000,5.41061,5.48664,5.37954,5.44987,1063789.5955501,0
+UHAL.US,D,20051017,000000,5.419,5.49533,5.34407,5.44118,755439.85307494,0
+UHAL.US,D,20051018,000000,5.43539,5.47835,5.419,5.421,546663.67542946,0
+UHAL.US,D,20051019,000000,5.40791,5.58095,5.39742,5.54578,874872.07820035,0
+UHAL.US,D,20051020,000000,5.54578,5.58495,5.43439,5.46986,772335.72937495,0
+UHAL.US,D,20051021,000000,5.43059,5.54868,5.41541,5.48934,1074849.9885071,0
+UHAL.US,D,20051024,000000,5.48834,5.54129,5.41351,5.51651,1262456.2737507,0
+UHAL.US,D,20051025,000000,5.47835,5.55158,5.46706,5.53639,498268.20036398,0
+UHAL.US,D,20051026,000000,5.49433,5.55977,5.43819,5.44898,704131.64104068,0
+UHAL.US,D,20051027,000000,5.43439,5.46106,5.19382,5.29652,765609.4089522,0
+UHAL.US,D,20051028,000000,5.35826,5.44898,5.29202,5.40691,753918.42345551,0
+UHAL.US,D,20051031,000000,5.41261,5.58884,5.40691,5.54868,969210.72401053,0
+UHAL.US,D,20051101,000000,5.48934,5.48934,5.33638,5.40971,536764.37349777,0
+UHAL.US,D,20051102,000000,5.44708,5.55877,5.39173,5.55328,647288.22782519,0
+UHAL.US,D,20051103,000000,5.55328,5.64249,5.48394,5.48484,541308.64354528,0
+UHAL.US,D,20051104,000000,5.45367,5.45637,5.33738,5.43918,534181.94690689,0
+UHAL.US,D,20051107,000000,5.57426,5.61792,5.46606,5.54129,1143534.5283002,0
+UHAL.US,D,20051108,000000,5.51062,5.5296,5.35157,5.40312,654865.34770617,0
+UHAL.US,D,20051109,000000,5.44408,5.45827,5.36685,5.39842,457529.92042261,0
+UHAL.US,D,20051110,000000,5.43539,5.5257,5.38434,5.52021,588843.30974714,0
+UHAL.US,D,20051111,000000,5.54958,5.66947,5.51451,5.64449,776179.34104509,0
+UHAL.US,D,20051114,000000,5.70084,5.76458,5.65029,5.70623,981852.60301936,0
+UHAL.US,D,20051115,000000,5.71303,5.83132,5.70923,5.76558,535923.58344492,0
+UHAL.US,D,20051116,000000,5.80464,5.97378,5.80464,5.93871,1218665.125165,0
+UHAL.US,D,20051117,000000,5.97668,6.168,5.92243,6.12704,812493.46380364,0
+UHAL.US,D,20051118,000000,6.17449,6.25172,6.04122,6.12794,582607.45018855,0
+UHAL.US,D,20051121,000000,6.21166,6.79671,6.20007,6.6978,2232157.4586253,0
+UHAL.US,D,20051122,000000,6.65224,6.79191,6.51807,6.65814,882489.23570291,0
+UHAL.US,D,20051123,000000,6.62157,6.67682,6.56463,6.66253,239925.44722227,0
+UHAL.US,D,20051125,000000,6.67682,6.67682,6.5924,6.67682,145937.13060078,0
+UHAL.US,D,20051128,000000,6.67682,6.75005,6.55404,6.57402,878595.57700581,0
+UHAL.US,D,20051129,000000,6.63846,6.83567,6.56063,6.77003,1042079.195257,0
+UHAL.US,D,20051130,000000,6.79771,6.79771,6.6969,6.6986,1414078.7466135,0
+UHAL.US,D,20051201,000000,6.73477,6.98883,6.68172,6.92319,1126058.1064875,0
+UHAL.US,D,20051202,000000,6.91729,6.91729,6.83567,6.9154,464846.79576343,0
+UHAL.US,D,20051205,000000,6.96035,6.96035,6.79001,6.88982,603627.20150965,0
+UHAL.US,D,20051206,000000,6.9154,6.98593,6.8073,6.81409,729355.342626,0
+UHAL.US,D,20051207,000000,6.86334,6.88612,6.82228,6.84416,497337.32566262,0
+UHAL.US,D,20051208,000000,6.89641,6.90511,6.77753,6.82708,656737.10651429,0
+UHAL.US,D,20051209,000000,6.84786,6.87793,6.81589,6.85375,272065.64793277,0
+UHAL.US,D,20051212,000000,6.89641,6.92319,6.84037,6.85545,489429.89540373,0
+UHAL.US,D,20051213,000000,6.87294,7.00801,6.83567,6.87014,1014433.2175671,0
+UHAL.US,D,20051214,000000,6.84886,6.99462,6.84886,6.96885,347796.80912108,0
+UHAL.US,D,20051215,000000,6.94327,6.95066,6.84886,6.94417,490340.75129431,0
+UHAL.US,D,20051216,000000,6.94327,6.96984,6.88712,6.94986,900255.93027193,0
+UHAL.US,D,20051219,000000,6.93767,6.95566,6.81509,6.87014,531139.08766802,0
+UHAL.US,D,20051220,000000,6.81219,6.89841,6.66353,6.74076,701399.07336893,0
+UHAL.US,D,20051221,000000,6.7034,6.93378,6.63846,6.89741,564370.31356614,0
+UHAL.US,D,20051222,000000,6.86534,6.96425,6.84326,6.96425,481802.72849578,0
+UHAL.US,D,20051223,000000,6.97174,7.00901,6.93767,6.96885,337397.03691983,0
+UHAL.US,D,20051227,000000,6.98683,7.00501,6.87793,6.87793,212029.23439755,0
+UHAL.US,D,20051228,000000,6.83847,6.99082,6.83847,6.98093,365773.70120331,0
+UHAL.US,D,20051229,000000,6.92698,6.97444,6.85076,6.85945,309660.97458137,0
+UHAL.US,D,20051230,000000,6.82898,6.88802,6.6969,6.85375,464766.7205203,0
+UHAL.US,D,20060103,000000,6.96235,7.10302,6.77273,7.10012,538185.70906329,0
+UHAL.US,D,20060104,000000,7.04477,7.08204,6.94507,7.0203,789611.96307982,0
+UHAL.US,D,20060105,000000,7.06306,7.06306,6.90031,6.92878,391627.99532827,0
+UHAL.US,D,20060106,000000,7.00981,7.00981,6.85076,6.93947,650911.63257673,0
+UHAL.US,D,20060109,000000,6.92409,6.94886,6.8015,6.92219,635907.53389562,0
+UHAL.US,D,20060110,000000,6.87014,6.93857,6.82508,6.84516,1015103.8477283,0
+UHAL.US,D,20060111,000000,6.83467,6.83467,6.63766,6.76334,726722.86900816,0
+UHAL.US,D,20060112,000000,6.73876,6.77273,6.67113,6.6969,330620.66947012,0
+UHAL.US,D,20060113,000000,6.66923,6.73876,6.58081,6.63096,342641.96534471,0
+UHAL.US,D,20060117,000000,6.56363,6.58571,6.22594,6.44754,1799070.5061676,0
+UHAL.US,D,20060118,000000,6.30567,6.73387,6.22884,6.64735,2169748.8160125,0
+UHAL.US,D,20060119,000000,6.61778,6.8054,6.60539,6.79471,605228.70637221,0
+UHAL.US,D,20060120,000000,6.81219,6.88433,6.71588,6.8092,767971.62862447,0
+UHAL.US,D,20060123,000000,6.81409,6.92319,6.8015,6.86814,981402.17977677,0
+UHAL.US,D,20060124,000000,6.88982,7.09463,6.81849,7.05526,794196.27074889,0
+UHAL.US,D,20060125,000000,7.08673,7.1218,7.0136,7.10402,722498.89993316,0
+UHAL.US,D,20060126,000000,7.1277,7.39794,7.10402,7.39504,1183912.4696475,0
+UHAL.US,D,20060127,000000,7.38076,7.51783,7.35019,7.51293,822793.14195098,0
+UHAL.US,D,20060130,000000,7.38645,7.51493,7.3398,7.45509,830810.67566917,0
+UHAL.US,D,20060131,000000,7.45789,7.76879,7.28854,7.70515,1039236.524126,0
+UHAL.US,D,20060201,000000,7.72334,7.72433,7.60505,7.70315,542279.55586821,0
+UHAL.US,D,20060202,000000,7.64511,7.71854,7.56249,7.62143,778501.52309581,0
+UHAL.US,D,20060203,000000,7.5444,7.66319,7.49495,7.60705,267841.67885777,0
+UHAL.US,D,20060206,000000,7.56808,7.59755,7.46438,7.57867,891017.24909604,0
+UHAL.US,D,20060207,000000,7.56898,7.68597,7.45699,7.60405,590374.74877196,0
+UHAL.US,D,20060208,000000,7.61484,7.64111,7.32651,7.46728,862450.40611012,0
+UHAL.US,D,20060209,000000,8.08929,8.55096,8.04633,8.42837,2499879.0246184,0
+UHAL.US,D,20060210,000000,8.33586,8.44036,8.09319,8.42737,986056.55328358,0
+UHAL.US,D,20060213,000000,8.34056,8.48042,8.12456,8.34355,749274.05935409,0
+UHAL.US,D,20060214,000000,8.38811,8.81621,8.34355,8.74288,1164434.1667566,0
+UHAL.US,D,20060215,000000,8.75147,8.92071,8.70771,8.92071,1306327.4975794,0
+UHAL.US,D,20060216,000000,8.94179,8.97396,8.58033,8.75437,850459.13845171,0
+UHAL.US,D,20060217,000000,8.81331,8.92461,8.76556,8.88754,711368.44113837,0
+UHAL.US,D,20060221,000000,8.83689,8.86196,8.70102,8.85337,841220.45727581,0
+UHAL.US,D,20060222,000000,8.87525,8.87715,8.80192,8.80662,390136.59392501,0
+UHAL.US,D,20060223,000000,8.84078,8.85627,8.66505,8.79912,420314.95117887,0
+UHAL.US,D,20060224,000000,8.80762,8.80961,8.6085,8.75147,362000.15537091,0
+UHAL.US,D,20060227,000000,8.78194,8.85137,8.75147,8.8247,394640.82635096,0
+UHAL.US,D,20060228,000000,8.76176,8.78783,8.43297,8.45115,664114.03828746,0
+UHAL.US,D,20060301,000000,8.52428,8.69722,8.3955,8.66505,556352.77984795,0
+UHAL.US,D,20060302,000000,8.64217,8.64217,8.56335,8.6068,402878.56698775,0
+UHAL.US,D,20060303,000000,8.54207,8.63168,8.46973,8.56245,407432.84644065,0
+UHAL.US,D,20060306,000000,8.60191,8.60191,8.40999,8.48991,590895.23785229,0
+UHAL.US,D,20060307,000000,8.3985,8.57184,8.20159,8.55565,787560.03497466,0
+UHAL.US,D,20060308,000000,8.6085,9.07796,8.54117,9.0378,1541178.1762684,0
+UHAL.US,D,20060309,000000,9.0368,9.10054,8.92461,8.92461,959171.29040336,0
+UHAL.US,D,20060310,000000,9.0368,9.2508,9.0368,9.20045,541969.26430109,0
+UHAL.US,D,20060313,000000,9.20634,9.31254,9.01872,9.06827,985175.72560917,0
+UHAL.US,D,20060314,000000,9.13181,9.36579,9.09295,9.34201,842381.54830117,0
+UHAL.US,D,20060315,000000,9.30605,9.3545,9.26519,9.29196,378035.22280729,0
+UHAL.US,D,20060316,000000,9.37628,9.49827,9.33962,9.4639,365643.57893323,0
+UHAL.US,D,20060317,000000,9.51115,9.51115,9.41285,9.44592,1091635.7613479,0
+UHAL.US,D,20060320,000000,9.38797,9.45141,9.34881,9.44961,224490.94410935,0
+UHAL.US,D,20060321,000000,9.48588,9.59797,9.23841,9.27378,692250.47684156,0
+UHAL.US,D,20060322,000000,9.29196,9.63104,9.17287,9.59697,565090.9907543,0
+UHAL.US,D,20060323,000000,9.53403,9.55811,9.34201,9.49827,447890.86303108,0
+UHAL.US,D,20060324,000000,9.52954,9.52954,9.04629,9.31654,536173.8185797,0
+UHAL.US,D,20060327,000000,9.2527,9.2527,9.08176,9.13181,383550.40517773,0
+UHAL.US,D,20060328,000000,9.06727,9.30874,9.06727,9.16888,295287.46843989,0
+UHAL.US,D,20060329,000000,9.23112,9.47928,9.01432,9.44771,439352.84023255,0
+UHAL.US,D,20060330,000000,9.48518,9.48518,9.29296,9.37918,274307.75474035,0
+UHAL.US,D,20060331,000000,9.37528,9.41465,9.26978,9.41465,271505.12123087,0
+UHAL.US,D,20060403,000000,9.41754,9.53683,9.29855,9.37918,411586.74967792,0
+UHAL.US,D,20060404,000000,9.40306,9.50276,9.34121,9.44392,271655.26231174,0
+UHAL.US,D,20060405,000000,9.49737,9.54262,9.36679,9.48428,337086.74535271,0
+UHAL.US,D,20060406,000000,9.38018,9.51215,9.32233,9.46849,351610.39257505,0
+UHAL.US,D,20060407,000000,9.47928,9.51695,9.29196,9.29196,327828.04536603,0
+UHAL.US,D,20060410,000000,9.34591,9.43083,9.22143,9.27178,307779.20636786,0
+UHAL.US,D,20060411,000000,9.27767,9.33072,9.13381,9.32813,433867.68607829,0
+UHAL.US,D,20060412,000000,9.34881,9.34881,9.24031,9.29486,196044.21398813,0
+UHAL.US,D,20060413,000000,9.22832,9.37248,9.12981,9.3594,212860.01504501,0
+UHAL.US,D,20060417,000000,9.33762,9.41375,9.23012,9.26139,301593.39383622,0
+UHAL.US,D,20060418,000000,9.32133,9.76102,9.31254,9.76102,475646.94418032,0
+UHAL.US,D,20060419,000000,9.80518,9.93056,9.64523,9.91927,252016.8089346,0
+UHAL.US,D,20060420,000000,9.95863,10.0026,9.73774,9.9926,185083.91508498,0
+UHAL.US,D,20060421,000000,10.0815,10.1734,9.92956,10.0236,383370.23588069,0
+UHAL.US,D,20060424,000000,10.0865,10.0865,9.62715,9.68709,326937.20828623,0
+UHAL.US,D,20060425,000000,9.64423,9.68119,9.33272,9.62715,389556.04841233,0
+UHAL.US,D,20060426,000000,9.66461,9.66461,9.50366,9.55042,489339.81075521,0
+UHAL.US,D,20060427,000000,9.44392,9.87701,9.26319,9.65602,559826.04351863,0
+UHAL.US,D,20060428,000000,9.58538,10.0865,9.49257,9.93356,707935.21508926,0
+UHAL.US,D,20060501,000000,9.95464,10.0845,9.51016,9.51305,374071.49827245,0
+UHAL.US,D,20060502,000000,9.51215,9.72206,9.51215,9.6782,263447.54989112,0
+UHAL.US,D,20060503,000000,9.6744,9.68609,9.33172,9.58339,541328.66235606,0
+UHAL.US,D,20060504,000000,9.53873,9.68319,9.4592,9.62515,500340.14727992,0
+UHAL.US,D,20060505,000000,9.69968,10.1674,9.66461,10.0046,543590.78797443,0
+UHAL.US,D,20060508,000000,9.93456,9.93456,9.71806,9.7839,497077.08112245,0
+UHAL.US,D,20060509,000000,9.80618,9.82476,9.65022,9.74174,415210.15442946,0
+UHAL.US,D,20060510,000000,9.68519,9.72515,9.4612,9.5663,374411.81805575,0
+UHAL.US,D,20060511,000000,9.59987,9.59987,9.08456,9.08456,695093.1479726,0
+UHAL.US,D,20060512,000000,9.05858,9.41754,8.75147,9.18996,560496.67367983,0
+UHAL.US,D,20060515,000000,9.07606,9.26319,8.92071,9.05658,590695.04974447,0
+UHAL.US,D,20060516,000000,9.05658,9.09954,8.94848,8.99994,1117870.4128777,0
+UHAL.US,D,20060517,000000,8.89423,8.89693,8.57364,8.68773,968239.8116876,0
+UHAL.US,D,20060518,000000,8.67074,8.84658,8.51179,8.78294,535723.3953371,0
+UHAL.US,D,20060519,000000,8.5051,8.78004,8.5051,8.72,541358.69057223,0
+UHAL.US,D,20060522,000000,8.80572,8.81241,7.94862,8.23885,886733.22358869,0
+UHAL.US,D,20060523,000000,8.20358,8.69153,7.78308,7.83443,1063919.7178202,0
+UHAL.US,D,20060524,000000,7.76779,8.0829,7.58267,7.978,1671620.747324,0
+UHAL.US,D,20060525,000000,7.89248,8.40609,7.89248,8.38991,1034922.4704024,0
+UHAL.US,D,20060526,000000,8.27682,8.51269,8.27682,8.32997,425289.6256582,0
+UHAL.US,D,20060530,000000,8.17481,8.27292,7.99258,8.02485,671120.62206116,0
+UHAL.US,D,20060531,000000,7.97989,8.55855,7.97989,8.40999,1062188.0906875,0
+UHAL.US,D,20060601,000000,8.37003,8.89693,8.37003,8.88854,609352.5813933,0
+UHAL.US,D,20060602,000000,8.96826,9.07986,8.78394,8.86486,490350.7606997,0
+UHAL.US,D,20060605,000000,8.78594,8.78594,8.3965,8.4032,501401.14425136,0
+UHAL.US,D,20060606,000000,8.38032,8.59002,8.0857,8.22007,1211067.9864733,0
+UHAL.US,D,20060607,000000,8.27582,8.32897,8.09319,8.10737,507156.55235119,0
+UHAL.US,D,20060608,000000,8.14584,8.17301,7.68597,8.05792,896552.45027726,0
+UHAL.US,D,20060609,000000,8.11707,8.14484,7.84682,7.9714,892718.84801251,0
+UHAL.US,D,20060612,000000,7.93354,7.93354,7.61284,7.74142,874491.7207955,0
+UHAL.US,D,20060613,000000,7.85541,8.25204,7.79557,7.92974,2144835.4059943,0
+UHAL.US,D,20060614,000000,7.85741,8.6163,7.85741,8.26053,1839468.4663256,0
+UHAL.US,D,20060615,000000,8.33866,8.89244,8.31078,8.85337,1173532.716257,0
+UHAL.US,D,20060616,000000,8.78104,8.89324,8.6134,8.83789,2386542.5273761,0
+UHAL.US,D,20060619,000000,8.83789,8.87335,8.61919,8.65456,974856.02865105,0
+UHAL.US,D,20060620,000000,8.59811,8.70202,8.20948,8.47942,1191990.059798,0
+UHAL.US,D,20060621,000000,8.38322,8.53917,8.10737,8.37672,978739.67794276,0
+UHAL.US,D,20060622,000000,8.32997,8.61819,8.10168,8.49271,915430.18884469,0
+UHAL.US,D,20060623,000000,8.41479,8.63748,8.38511,8.53347,741696.9394731,0
+UHAL.US,D,20060626,000000,8.58513,8.73538,8.52238,8.69522,899645.35654308,0
+UHAL.US,D,20060627,000000,8.67254,8.92071,8.67254,8.69322,902988.49794367,0
+UHAL.US,D,20060628,000000,8.75876,8.75876,8.44915,8.60011,734410.09234845,0
+UHAL.US,D,20060629,000000,8.69422,9.3527,8.61819,9.26139,1257851.9472708,0
+UHAL.US,D,20060630,000000,9.39546,9.64623,9.2459,9.57469,3151711.5224911,0
+UHAL.US,D,20060703,000000,9.44961,9.91368,9.44961,9.91368,352160.90987155,0
+UHAL.US,D,20060705,000000,9.74673,9.85663,9.5663,9.61246,771024.49726873,0
+UHAL.US,D,20060706,000000,9.65312,9.80418,9.63104,9.77071,398414.37218336,0
+UHAL.US,D,20060707,000000,9.79649,10.0246,9.72805,9.86212,1345574.3761175,0
+UHAL.US,D,20060710,000000,9.82176,9.91068,9.64423,9.81976,842791.9339222,0
+UHAL.US,D,20060711,000000,9.74673,9.83075,9.34691,9.76402,1096320.1630708,0
+UHAL.US,D,20060712,000000,9.6782,9.885,9.61246,9.63184,1120853.2156842,0
+UHAL.US,D,20060713,000000,9.59228,9.59408,9.00943,9.01972,1632063.5772187,0
+UHAL.US,D,20060714,000000,8.98925,9.20244,8.91112,9.06827,783626.338656,0
+UHAL.US,D,20060717,000000,9.00093,9.10144,8.75247,8.77625,918222.81294878,0
+UHAL.US,D,20060718,000000,8.73359,8.98435,8.73359,8.93979,618961.61056866,0
+UHAL.US,D,20060719,000000,8.91012,9.12612,8.91012,9.08266,940703.93745696,0
+UHAL.US,D,20060720,000000,9.01722,9.1483,8.6085,8.64587,666306.09806809,0
+UHAL.US,D,20060721,000000,8.58423,8.64487,8.25584,8.49761,733549.28348483,0
+UHAL.US,D,20060724,000000,8.48242,8.73728,8.40899,8.52049,1020358.7855585,0
+UHAL.US,D,20060725,000000,8.45964,8.56145,8.27871,8.49851,1176555.5566851,0
+UHAL.US,D,20060726,000000,8.34815,8.53168,8.19769,8.34915,733959.66910586,0
+UHAL.US,D,20060727,000000,8.42927,8.58033,8.04733,8.11527,805266.67311134,0
+UHAL.US,D,20060728,000000,8.0753,8.70301,8.0753,8.62299,468300.04062333,0
+UHAL.US,D,20060731,000000,8.5011,8.56884,8.27682,8.38991,539897.31738515,0
+UHAL.US,D,20060801,000000,8.36263,8.53527,8.11876,8.28371,382889.78442192,0
+UHAL.US,D,20060802,000000,8.26922,8.6105,8.26922,8.47743,491952.26556226,0
+UHAL.US,D,20060803,000000,8.35304,8.76376,8.25204,8.63648,338918.46653926,0
+UHAL.US,D,20060804,000000,8.70491,8.91212,8.42637,8.54506,371799.36324869,0
+UHAL.US,D,20060807,000000,8.44516,8.52238,8.28071,8.29879,461964.08701082,0
+UHAL.US,D,20060808,000000,8.28371,8.54207,8.28371,8.37752,583368.16499826,0
+UHAL.US,D,20060809,000000,7.89907,8.56055,6.50468,7.91915,15614482.231258,0
+UHAL.US,D,20060810,000000,7.94113,7.94113,7.04018,7.07075,5280982.3031024,0
+UHAL.US,D,20060811,000000,7.0203,7.03928,6.52736,6.58381,3485745.3991996,0
+UHAL.US,D,20060814,000000,6.58281,6.75854,6.29898,6.39059,3647647.531399,0
+UHAL.US,D,20060815,000000,6.57592,7.35798,6.45803,7.2258,6241825.164206,0
+UHAL.US,D,20060816,000000,7.08673,7.2258,6.87973,6.95746,2210637.2370347,0
+UHAL.US,D,20060817,000000,6.96984,7.0183,6.83177,6.87294,1562748.444886,0
+UHAL.US,D,20060818,000000,6.9069,6.98493,6.72837,6.88612,1310291.2221142,0
+UHAL.US,D,20060821,000000,6.82808,6.97814,6.67782,6.90511,1189537.7554772,0
+UHAL.US,D,20060822,000000,6.84037,6.88243,6.64435,6.65994,1329178.9700871,0
+UHAL.US,D,20060823,000000,6.62627,6.63576,6.381,6.44104,1978128.7592072,0
+UHAL.US,D,20060824,000000,6.44953,6.53515,6.34773,6.43525,1323263.411501,0
+UHAL.US,D,20060825,000000,6.49699,6.55314,6.44754,6.4826,1093227.256805,0
+UHAL.US,D,20060828,000000,6.47141,6.693,6.3801,6.61218,897403.2497355,0
+UHAL.US,D,20060829,000000,6.65514,6.7004,6.53805,6.68721,1390766.8414579,0
+UHAL.US,D,20060830,000000,6.67592,6.90231,6.67592,6.71389,1128440.3449706,0
+UHAL.US,D,20060831,000000,6.76054,6.81939,6.63376,6.74176,816657.3764463,0
+UHAL.US,D,20060901,000000,6.78602,6.92409,6.65904,6.88333,599603.42054246,0
+UHAL.US,D,20060905,000000,6.88333,6.90311,6.62827,6.65414,1205292.5595627,0
+UHAL.US,D,20060906,000000,6.57492,6.64835,6.46862,6.55873,1154484.8177979,0
+UHAL.US,D,20060907,000000,6.51717,6.62727,6.34963,6.50468,1173973.1300942,0
+UHAL.US,D,20060908,000000,6.51028,6.60079,6.3761,6.42955,737082.60358785,0
+UHAL.US,D,20060911,000000,6.36961,6.45903,6.33344,6.38599,1056562.8048578,0
+UHAL.US,D,20060912,000000,6.39718,6.97634,6.38599,6.95656,1433607.0965314,0
+UHAL.US,D,20060913,000000,6.95746,7.19134,6.90411,7.13439,1193271.2636881,0
+UHAL.US,D,20060914,000000,7.09173,7.15707,6.88982,6.99172,1457399.4531458,0
+UHAL.US,D,20060915,000000,7.05427,7.07824,6.74276,6.93568,1736081.318042,0
+UHAL.US,D,20060918,000000,6.98683,6.98683,6.82608,6.87114,865793.54751072,0
+UHAL.US,D,20060919,000000,6.9078,6.9154,6.53326,6.73307,3370997.5757972,0
+UHAL.US,D,20060920,000000,6.74276,7.43411,6.74276,7.2352,3065660.6643447,0
+UHAL.US,D,20060921,000000,7.28375,7.39694,7.1199,7.2275,1707184.1646782,0
+UHAL.US,D,20060922,000000,7.17235,7.17235,6.86814,7.00401,1271254.5410893,0
+UHAL.US,D,20060925,000000,7.00221,7.10582,6.97354,7.06396,711478.54459767,0
+UHAL.US,D,20060926,000000,7.08484,7.24089,7.04837,7.16766,1328047.9072779,0
+UHAL.US,D,20060927,000000,7.18294,7.25518,7.15347,7.22381,869617.14037008,0
+UHAL.US,D,20060928,000000,7.27326,7.3349,7.06106,7.24279,912967.8751185,0
+UHAL.US,D,20060929,000000,7.27026,7.35308,7.05027,7.05327,1049175.8636792,0
+UHAL.US,D,20061002,000000,7.02419,7.05726,6.94607,6.99462,844753.77737884,0
+UHAL.US,D,20061003,000000,6.94607,7.19693,6.83088,7.15247,972223.55503322,0
+UHAL.US,D,20061004,000000,7.10402,7.39504,7.08104,7.39035,540888.24851886,0
+UHAL.US,D,20061005,000000,7.36377,7.63842,7.36377,7.57198,1033441.0784046,0
+UHAL.US,D,20061006,000000,7.56518,7.64211,7.46248,7.62243,888975.33039627,0
+UHAL.US,D,20061009,000000,7.60015,7.69656,7.56149,7.66709,645396.45020629,0
+UHAL.US,D,20061010,000000,7.64801,7.94013,7.64801,7.8698,1170209.5936672,0
+UHAL.US,D,20061011,000000,7.85931,7.92874,7.70515,7.7571,1008817.9411427,0
+UHAL.US,D,20061012,000000,7.70515,7.90576,7.70515,7.88858,577222.39008819,0
+UHAL.US,D,20061013,000000,7.94403,8.15143,7.84402,8.13625,745890.88033193,0
+UHAL.US,D,20061016,000000,8.17481,8.296,8.10368,8.1873,597911.83103138,0
+UHAL.US,D,20061017,000000,8.10458,8.1873,7.99358,8.15603,381378.36420788,0
+UHAL.US,D,20061018,000000,8.24345,8.26543,8.06272,8.14104,612325.37479442,0
+UHAL.US,D,20061019,000000,8.13525,8.41479,8.13525,8.31758,476667.9035302,0
+UHAL.US,D,20061020,000000,8.36923,8.36923,8.09968,8.21318,450203.0356764,0
+UHAL.US,D,20061023,000000,8.14384,8.30539,8.02096,8.08929,602456.1010789,0
+UHAL.US,D,20061024,000000,8.03215,8.2922,8.03215,8.24634,476547.79066551,0
+UHAL.US,D,20061025,000000,8.27781,8.77345,8.24435,8.69153,896242.15871014,0
+UHAL.US,D,20061026,000000,8.7144,8.78004,8.43107,8.58902,706674.03000999,0
+UHAL.US,D,20061027,000000,8.52808,9.12242,8.52808,8.97116,1055611.9113456,0
+UHAL.US,D,20061030,000000,9.0368,9.10444,8.83499,9.07986,1114557.2996932,0
+UHAL.US,D,20061031,000000,9.05558,9.21673,8.67744,8.72489,888004.41807335,0
+UHAL.US,D,20061101,000000,8.77535,8.81241,8.38811,8.41668,851500.11661237,0
+UHAL.US,D,20061102,000000,8.32617,8.42837,8.21038,8.23595,1632714.1885691,0
+UHAL.US,D,20061103,000000,8.2979,8.44226,8.23216,8.28371,1498788.3444376,0
+UHAL.US,D,20061106,000000,8.29979,8.75337,8.19479,8.68483,1878174.8369726,0
+UHAL.US,D,20061107,000000,8.63648,8.83599,8.55855,8.59631,1033691.3135394,0
+UHAL.US,D,20061108,000000,8.47253,8.48712,8.04284,8.25104,2756960.5926809,0
+UHAL.US,D,20061109,000000,7.94593,8.56145,7.80136,8.09029,2866203.2431182,0
+UHAL.US,D,20061110,000000,8.10458,8.63068,8.09519,8.59002,1814444.9528481,0
+UHAL.US,D,20061113,000000,8.56145,8.59362,8.17101,8.52238,1536744.0096802,0
+UHAL.US,D,20061114,000000,8.56415,8.67744,8.43397,8.64217,940503.74934914,0
+UHAL.US,D,20061115,000000,8.5041,8.92161,8.5041,8.91581,972513.82778956,0
+UHAL.US,D,20061116,000000,8.96826,8.99894,8.88195,8.98835,523441.85492234,0
+UHAL.US,D,20061117,000000,8.97985,8.97985,8.53717,8.84748,1149380.0210485,0
+UHAL.US,D,20061120,000000,8.80961,8.90363,8.58702,8.71061,1079184.0610414,0
+UHAL.US,D,20061121,000000,8.66505,8.88394,8.56514,8.63448,588412.90531533,0
+UHAL.US,D,20061122,000000,8.66875,8.68034,8.43487,8.60191,1147708.4503482,0
+UHAL.US,D,20061124,000000,8.53168,8.61919,8.40799,8.53527,507526.90035065,0
+UHAL.US,D,20061127,000000,8.51949,8.51949,8.21807,8.2913,1353772.0791327,0
+UHAL.US,D,20061128,000000,8.25294,8.32037,8.13225,8.30719,870788.24080083,0
+UHAL.US,D,20061129,000000,8.3975,8.44616,8.14774,8.34625,819099.6713617,0
+UHAL.US,D,20061130,000000,8.30159,8.37283,8.1919,8.24345,786078.64297679,0
+UHAL.US,D,20061201,000000,8.26922,8.33586,8.04633,8.24345,928082.07725891,0
+UHAL.US,D,20061204,000000,8.24814,8.31378,8.11227,8.22446,1093897.8869662,0
+UHAL.US,D,20061205,000000,8.27482,8.62009,8.26633,8.51659,778291.3255826,0
+UHAL.US,D,20061206,000000,8.48042,8.52898,8.34715,8.40799,831601.41869506,0
+UHAL.US,D,20061207,000000,8.43197,8.54306,8.37572,8.44815,1432676.22183,0
+UHAL.US,D,20061208,000000,8.38611,8.5021,8.22746,8.32237,785948.52070671,0
+UHAL.US,D,20061211,000000,8.34535,8.48892,8.26922,8.45275,459281.56636603,0
+UHAL.US,D,20061212,000000,8.47253,8.50021,8.09219,8.24245,961273.26553547,0
+UHAL.US,D,20061213,000000,8.33966,8.62579,8.33866,8.46594,916571.26105926,0
+UHAL.US,D,20061214,000000,8.50021,8.73159,8.34155,8.38891,904039.48550973,0
+UHAL.US,D,20061215,000000,8.4041,8.60581,8.39271,8.44036,958941.07407936,0
+UHAL.US,D,20061218,000000,8.47643,8.6068,8.27212,8.30629,412958.03821649,0
+UHAL.US,D,20061219,000000,8.28271,8.34535,8.15323,8.1891,524612.95535309,0
+UHAL.US,D,20061220,000000,8.20558,8.29879,8.10168,8.17391,599863.66508263,0
+UHAL.US,D,20061221,000000,8.19769,8.26153,8.02285,8.12556,475006.3422353,0
+UHAL.US,D,20061222,000000,8.10068,8.22007,7.9714,8.03414,666226.02282496,0
+UHAL.US,D,20061226,000000,8.06661,8.21717,8.01826,8.14194,560406.58903131,0
+UHAL.US,D,20061227,000000,8.13525,8.49271,8.13525,8.47843,648279.1589589,0
+UHAL.US,D,20061228,000000,8.48432,8.50021,8.38122,8.46044,606279.69393826,0
+UHAL.US,D,20061229,000000,8.47843,8.57933,8.26543,8.27682,613586.55987369,0
+UHAL.US,D,20070103,000000,8.42248,8.55765,8.22646,8.27781,917532.1639768,0
+UHAL.US,D,20070104,000000,8.27682,8.55375,8.24155,8.5041,780653.54525487,0
+UHAL.US,D,20070105,000000,8.43676,8.48432,8.19479,8.24155,478920.01974318,0
+UHAL.US,D,20070108,000000,8.22187,8.31948,8.11527,8.27122,420785.39323225,0
+UHAL.US,D,20070109,000000,8.25963,8.25963,7.9695,7.98559,823123.45232888,0
+UHAL.US,D,20070110,000000,7.94693,8.16172,7.90377,8.04443,578583.66922136,0
+UHAL.US,D,20070111,000000,8.0753,8.33196,8.05213,8.13325,454657.22107539,0
+UHAL.US,D,20070112,000000,8.09698,8.32037,8.09698,8.2922,415750.66232058,0
+UHAL.US,D,20070116,000000,8.34255,8.40799,8.18061,8.2941,552709.35628563,0
+UHAL.US,D,20070117,000000,8.22936,8.30719,8.07331,8.11227,396182.27478117,0
+UHAL.US,D,20070118,000000,8.08659,8.15983,7.87729,7.95712,568904.57420827,0
+UHAL.US,D,20070119,000000,7.92485,8.01446,7.6576,7.95911,1394790.6224251,0
+UHAL.US,D,20070122,000000,7.93723,8.04733,7.89617,7.95142,474015.41110159,0
+UHAL.US,D,20070123,000000,7.92485,8.12556,7.89058,8.05412,350369.22630656,0
+UHAL.US,D,20070124,000000,8.07151,8.19769,8.03035,8.17002,336766.44438019,0
+UHAL.US,D,20070125,000000,8.16072,8.20658,7.93813,7.96661,475136.46450538,0
+UHAL.US,D,20070126,000000,7.96561,8.0857,7.8717,8.06851,357145.59375627,0
+UHAL.US,D,20070129,000000,8.03135,8.08659,7.89148,8.05512,282215.18499924,0
+UHAL.US,D,20070130,000000,8.03794,8.11796,7.95142,7.98179,615588.44095189,0
+UHAL.US,D,20070131,000000,7.92784,8.06182,7.864,7.9704,902247.80194474,0
+UHAL.US,D,20070201,000000,7.99458,8.08,7.82474,7.99058,1170670.0263152,0
+UHAL.US,D,20070202,000000,7.99548,8.0782,7.88578,7.92684,1201318.8256224,0
+UHAL.US,D,20070205,000000,7.96191,7.96191,7.71175,7.81655,632033.8940093,0
+UHAL.US,D,20070206,000000,7.71075,7.95422,7.71075,7.80416,698306.16710311,0
+UHAL.US,D,20070207,000000,7.8669,7.89617,7.57378,7.80036,975276.42367748,0
+UHAL.US,D,20070208,000000,6.99462,6.99562,6.63846,6.65714,5137267.2604984,0
+UHAL.US,D,20070209,000000,6.66923,6.66923,6.24313,6.30567,2602345.3076061,0
+UHAL.US,D,20070212,000000,6.31366,6.33145,6.1623,6.22594,1682821.2719565,0
+UHAL.US,D,20070213,000000,6.25931,6.32765,6.24702,6.29548,2662641.9656815,0
+UHAL.US,D,20070214,000000,6.33804,6.58281,6.33804,6.55404,4561606.3376512,0
+UHAL.US,D,20070215,000000,6.52277,6.55124,6.38959,6.46082,1961002.6665832,0
+UHAL.US,D,20070216,000000,6.43525,6.47711,6.33045,6.42186,2099072.4045466,0
+UHAL.US,D,20070220,000000,6.38689,6.4863,6.28589,6.45903,1978679.2765037,0
+UHAL.US,D,20070221,000000,6.43055,6.67302,6.34673,6.66253,2871057.8047329,0
+UHAL.US,D,20070222,000000,6.65994,6.70699,6.59979,6.67972,1322462.6590697,0
+UHAL.US,D,20070223,000000,6.65614,6.68821,6.5895,6.60269,1852330.5522531,0
+UHAL.US,D,20070226,000000,6.64535,6.66163,6.54005,6.54375,1865693.1084501,0
+UHAL.US,D,20070227,000000,6.47331,6.47331,6.19268,6.19268,1786388.5895372,0
+UHAL.US,D,20070228,000000,6.20007,6.29808,6.18398,6.18498,2132924.213579,0
+UHAL.US,D,20070301,000000,6.18398,6.30567,6.18398,6.26111,1657947.8995598,0
+UHAL.US,D,20070302,000000,6.21256,6.22694,5.85479,5.88167,2495454.8674356,0
+UHAL.US,D,20070305,000000,5.8528,6.04681,5.69155,5.69814,3531798.6734036,0
+UHAL.US,D,20070306,000000,5.7417,6.0641,5.7417,6.05071,3350808.6051235,0
+UHAL.US,D,20070307,000000,6.0651,6.30567,6.00435,6.25082,2638459.2422568,0
+UHAL.US,D,20070308,000000,6.2754,6.2754,6.09097,6.18298,2262245.7312307,0
+UHAL.US,D,20070309,000000,6.18398,6.23534,6.10046,6.20097,1880767.2729689,0
+UHAL.US,D,20070312,000000,6.19527,6.3801,6.1717,6.35133,1249494.0937693,0
+UHAL.US,D,20070313,000000,6.29997,6.40288,6.08797,6.12224,1968379.5983563,0
+UHAL.US,D,20070314,000000,6.10905,6.2763,6.09097,6.24023,2018816.9921216,0
+UHAL.US,D,20070315,000000,6.23074,6.38499,6.09187,6.37331,1326066.0450105,0
+UHAL.US,D,20070316,000000,6.37331,6.63576,6.37151,6.40967,2005134.1349521,0
+UHAL.US,D,20070319,000000,6.44654,6.50938,6.36112,6.39059,1006135.4204979,0
+UHAL.US,D,20070320,000000,6.36561,6.46462,6.32585,6.43245,698025.90375217,0
+UHAL.US,D,20070321,000000,6.42855,6.57981,6.37331,6.57112,665124.98823195,0
+UHAL.US,D,20070322,000000,6.66443,6.66443,6.50168,6.57592,766710.44354521,0
+UHAL.US,D,20070323,000000,6.57202,6.83467,6.57012,6.79191,1164614.3360536,0
+UHAL.US,D,20070326,000000,6.82508,6.82508,6.63006,6.66543,1055832.1182642,0
+UHAL.US,D,20070327,000000,6.62627,6.75854,6.62627,6.68721,616649.43792334,0
+UHAL.US,D,20070328,000000,6.61408,6.70999,6.5895,6.64435,828658.65351011,0
+UHAL.US,D,20070329,000000,6.7014,6.71289,6.63006,6.7024,941965.12253623,0
+UHAL.US,D,20070330,000000,6.71688,6.76903,6.62067,6.65814,1792704.5243389,0
+UHAL.US,D,20070402,000000,6.65904,6.6959,6.56363,6.63476,927401.43769232,0
+UHAL.US,D,20070403,000000,6.67592,6.70999,6.61678,6.65514,1513802.4525241,0
+UHAL.US,D,20070404,000000,6.61408,6.71788,6.5895,6.71588,928472.44406916,0
+UHAL.US,D,20070405,000000,6.74176,6.74176,6.63476,6.67492,598071.98151764,0
+UHAL.US,D,20070409,000000,6.66253,6.81589,6.60469,6.72547,569094.7529107,0
+UHAL.US,D,20070410,000000,6.71089,6.75005,6.64135,6.6978,402658.36006915,0
+UHAL.US,D,20070411,000000,6.72168,6.75375,6.65514,6.74276,823413.72508522,0
+UHAL.US,D,20070412,000000,6.6978,6.75375,6.65814,6.73017,566272.10059043,0
+UHAL.US,D,20070413,000000,6.71788,6.72937,6.66643,6.6969,274097.55722714,0
+UHAL.US,D,20070416,000000,6.71968,6.84616,6.70609,6.82998,363281.35926095,0
+UHAL.US,D,20070417,000000,6.82228,6.82228,6.72937,6.74915,580245.23051627,0
+UHAL.US,D,20070418,000000,6.84416,6.84416,6.65904,6.68541,618411.09327215,0
+UHAL.US,D,20070419,000000,6.75285,6.83267,6.65904,6.82318,776189.35045049,0
+UHAL.US,D,20070420,000000,6.90511,6.97544,6.81849,6.93078,490050.47853797,0
+UHAL.US,D,20070423,000000,6.90131,7.0203,6.76234,6.79471,658048.33862051,0
+UHAL.US,D,20070424,000000,6.77563,6.81509,6.65904,6.70529,610853.99220195,0
+UHAL.US,D,20070425,000000,6.76054,6.92029,6.73207,6.89931,605559.01675011,0
+UHAL.US,D,20070426,000000,6.87793,6.89072,6.71389,6.79861,457099.5159908,0
+UHAL.US,D,20070427,000000,6.76534,6.81409,6.65904,6.72068,447670.65611247,0
+UHAL.US,D,20070430,000000,6.74366,6.8015,6.60269,6.65514,902698.22518733,0
+UHAL.US,D,20070501,000000,6.64635,6.66833,6.53226,6.5895,505034.5584083,0
+UHAL.US,D,20070502,000000,6.57981,6.71968,6.57981,6.60539,585920.56337297,0
+UHAL.US,D,20070503,000000,6.65714,6.75375,6.60079,6.70899,618811.46948779,0
+UHAL.US,D,20070504,000000,6.73387,6.73576,6.59789,6.70609,326366.67217895,0
+UHAL.US,D,20070507,000000,6.74915,6.79191,6.65904,6.71189,910005.09112276,0
+UHAL.US,D,20070508,000000,6.65994,6.77003,6.65904,6.71488,556923.31595524,0
+UHAL.US,D,20070509,000000,6.66353,6.72068,6.63476,6.71389,540888.24851886,0
+UHAL.US,D,20070510,000000,6.71588,6.71588,6.51997,6.51997,628320.40460924,0
+UHAL.US,D,20070511,000000,6.5924,6.75095,6.56632,6.74366,642794.00480463,0
+UHAL.US,D,20070514,000000,6.71588,6.83667,6.64835,6.65414,552949.58201501,0
+UHAL.US,D,20070515,000000,6.65025,6.75375,6.54375,6.54664,507336.72164823,0
+UHAL.US,D,20070516,000000,6.5933,6.75375,6.5933,6.75095,804465.92068006,0
+UHAL.US,D,20070517,000000,6.72068,6.72068,6.57402,6.64235,620823.35997138,0
+UHAL.US,D,20070518,000000,6.65514,6.73017,6.61218,6.64335,1152763.2000707,0
+UHAL.US,D,20070521,000000,6.64335,6.70609,6.5877,6.62437,864622.44707997,0
+UHAL.US,D,20070522,000000,6.65614,6.69201,6.58281,6.60539,884320.95688946,0
+UHAL.US,D,20070523,000000,6.64135,6.67872,6.51617,6.54005,758482.71231381,0
+UHAL.US,D,20070524,000000,6.51997,6.68172,6.40088,6.47141,720907.40447599,0
+UHAL.US,D,20070525,000000,6.51128,6.62067,6.50368,6.53705,426160.44392722,0
+UHAL.US,D,20070529,000000,6.57402,6.67013,6.56922,6.66253,539416.86592638,0
+UHAL.US,D,20070530,000000,6.64635,6.72747,6.64635,6.67492,423327.78220156,0
+UHAL.US,D,20070531,000000,6.73477,6.74366,6.65904,6.71089,719456.0406943,0
+UHAL.US,D,20070601,000000,6.75375,6.75375,6.65614,6.6969,1008257.4144408,0
+UHAL.US,D,20070604,000000,6.67592,6.72647,6.65614,6.71289,419944.6031794,0
+UHAL.US,D,20070605,000000,6.67592,6.7024,6.57881,6.61218,593277.47633535,0
+UHAL.US,D,20070606,000000,6.60179,6.66443,6.56632,6.59979,575380.65949624,0
+UHAL.US,D,20070607,000000,6.65904,7.762,6.61118,7.63362,3581905.7567909,0
+UHAL.US,D,20070608,000000,7.61684,7.72813,7.56339,7.59935,1849427.8246897,0
+UHAL.US,D,20070611,000000,7.59935,7.59935,7.48156,7.5454,879986.88435516,0
+UHAL.US,D,20070612,000000,7.54241,7.58167,7.41952,7.46728,742727.90822837,0
+UHAL.US,D,20070613,000000,7.46818,7.71954,7.46818,7.59316,1723199.2133038,0
+UHAL.US,D,20070614,000000,7.59226,7.8708,7.59226,7.77549,1481301.9132195,0
+UHAL.US,D,20070615,000000,7.9714,7.976,7.84682,7.93723,1719886.1001194,0
+UHAL.US,D,20070618,000000,7.87729,7.978,7.72144,7.80036,754869.31696766,0
+UHAL.US,D,20070619,000000,7.75071,7.84582,7.58347,7.6548,829849.77275164,0
+UHAL.US,D,20070620,000000,7.6548,7.71754,7.55479,7.60904,995495.4225673,0
+UHAL.US,D,20070621,000000,7.58646,7.66319,7.5464,7.57567,653874.41657247,0
+UHAL.US,D,20070622,000000,7.57198,7.61484,7.35408,7.5528,4312912.6513064,0
+UHAL.US,D,20070625,000000,7.5538,7.70136,7.26097,7.40464,980881.69069644,0
+UHAL.US,D,20070626,000000,7.40174,7.45878,7.17235,7.22281,1890906.80063,0
+UHAL.US,D,20070627,000000,7.15347,7.38545,7.07345,7.3359,1383289.8156308,0
+UHAL.US,D,20070628,000000,7.35119,7.50714,7.28575,7.41772,1550536.970309,0
+UHAL.US,D,20070629,000000,7.41403,7.43411,7.11801,7.18195,740315.64152914,0
+UHAL.US,D,20070702,000000,7.20193,7.35608,6.97814,7.15907,885351.92564473,0
+UHAL.US,D,20070703,000000,7.15147,7.24878,7.13539,7.19214,187516.20059499,0
+UHAL.US,D,20070705,000000,7.18484,7.2294,7.06695,7.18294,456338.80118108,0
+UHAL.US,D,20070706,000000,7.2294,7.2294,7.07245,7.07535,566952.74015702,0
+UHAL.US,D,20070709,000000,7.08673,7.17725,7.02519,7.06695,759433.60582595,0
+UHAL.US,D,20070710,000000,7.03358,7.04657,6.88153,6.92129,740105.44401593,0
+UHAL.US,D,20070711,000000,6.90411,6.99082,6.77373,6.96695,469300.98116243,0
+UHAL.US,D,20070712,000000,6.98293,7.06695,6.89841,6.98883,778491.51369042,0
+UHAL.US,D,20070713,000000,6.98683,6.99462,6.71968,6.7996,824795.02302918,0
+UHAL.US,D,20070716,000000,6.79191,6.8025,6.67113,6.75195,920174.64700002,0
+UHAL.US,D,20070717,000000,6.72068,6.84986,6.67202,6.70799,875852.99992867,0
+UHAL.US,D,20070718,000000,6.66163,6.6959,6.4834,6.62347,688977.4012787,0
+UHAL.US,D,20070719,000000,6.62827,6.62827,6.50938,6.54464,532920.76182762,0
+UHAL.US,D,20070720,000000,6.53026,6.55603,6.35133,6.3751,720376.90599027,0
+UHAL.US,D,20070723,000000,6.38499,6.50368,6.2763,6.33904,472754.22602232,0
+UHAL.US,D,20070724,000000,6.25931,6.26211,6.0623,6.12894,1247572.2879342,0
+UHAL.US,D,20070725,000000,6.18688,6.2754,6.03402,6.13663,789581.93486364,0
+UHAL.US,D,20070726,000000,6.10236,6.10236,5.94061,6.0565,1095259.1660994,0
+UHAL.US,D,20070727,000000,6.01195,6.15951,5.91474,5.94541,843052.17846237,0
+UHAL.US,D,20070730,000000,5.92902,6.11555,5.80264,6.00705,741756.99590545,0
+UHAL.US,D,20070731,000000,6.08018,6.1614,5.94541,6.07369,1911115.7901144,0
+UHAL.US,D,20070801,000000,6.02254,6.15261,5.94541,6.0623,1304095.4001772,0
+UHAL.US,D,20070802,000000,6.0641,6.09766,6.00705,6.09677,608782.04528601,0
+UHAL.US,D,20070803,000000,6.06809,6.09577,5.89885,5.93971,1120643.018171,0
+UHAL.US,D,20070806,000000,5.9566,6.03852,5.77287,6.03772,803434.95192479,0
+UHAL.US,D,20070807,000000,5.98807,6.15161,5.90355,6.08997,984174.78507007,0
+UHAL.US,D,20070808,000000,6.01864,7.49395,6.01864,6.72348,4184081.5945189,0
+UHAL.US,D,20070809,000000,5.83231,6.74456,5.83231,6.34473,1858866.6939734,0
+UHAL.US,D,20070810,000000,5.90914,6.50738,5.86249,6.40777,1449942.4461295,0
+UHAL.US,D,20070813,000000,6.4843,6.58381,5.90265,6.01095,1127139.1222697,0
+UHAL.US,D,20070814,000000,5.97748,6.13093,5.75509,5.77667,815726.50174494,0
+UHAL.US,D,20070815,000000,5.75509,5.89785,5.59624,5.61252,672892.28681537,0
+UHAL.US,D,20070816,000000,5.61792,6.08797,5.52101,6.0575,1165284.9662148,0
+UHAL.US,D,20070817,000000,6.19527,6.43525,6.12993,6.22594,1103226.6527906,0
+UHAL.US,D,20070820,000000,6.34373,6.43425,6.09277,6.11835,520639.22141286,0
+UHAL.US,D,20070821,000000,6.08118,6.17549,5.97018,6.0555,392959.24624527,0
+UHAL.US,D,20070822,000000,6.10236,6.19437,5.95959,6.04971,355914.43689318,0
+UHAL.US,D,20070823,000000,6.07918,6.11934,5.81423,5.93772,541809.11381483,0
+UHAL.US,D,20070824,000000,5.91753,5.96829,5.82172,5.90624,744469.54476641,0
+UHAL.US,D,20070827,000000,5.89026,5.91474,5.68375,5.69724,489219.69789052,0
+UHAL.US,D,20070828,000000,5.65998,5.65998,5.43149,5.44708,944007.04123599,0
+UHAL.US,D,20070829,000000,5.47075,5.76628,5.43639,5.76458,396872.92375315,0
+UHAL.US,D,20070830,000000,5.69624,5.86438,5.69624,5.77477,306177.7015053,0
+UHAL.US,D,20070831,000000,5.87118,6.04971,5.68865,5.99676,676425.60691839,0
+UHAL.US,D,20070904,000000,5.98327,6.04971,5.89026,6.02054,398384.34396719,0
+UHAL.US,D,20070905,000000,5.97188,5.99186,5.76827,5.80464,508928.21710539,0
+UHAL.US,D,20070906,000000,5.83491,5.89026,5.72392,5.83491,501441.18187293,0
+UHAL.US,D,20070907,000000,5.75219,5.75219,5.53639,5.62751,645616.65712489,0
+UHAL.US,D,20070910,000000,5.67147,5.69524,5.4247,5.58495,579804.81667907,0
+UHAL.US,D,20070911,000000,5.59344,5.7447,5.58585,5.69814,581926.81062196,0
+UHAL.US,D,20070912,000000,5.68865,5.76458,5.54958,5.55697,567743.48318291,0
+UHAL.US,D,20070913,000000,5.61991,5.74759,5.44508,5.61442,372389.91816676,0
+UHAL.US,D,20070914,000000,5.56946,5.6311,5.5247,5.62281,380447.48950652,0
+UHAL.US,D,20070917,000000,5.62911,5.633,5.46986,5.5247,585630.29061663,0
+UHAL.US,D,20070918,000000,5.54409,5.87597,5.49533,5.87597,713430.37864892,0
+UHAL.US,D,20070919,000000,5.88736,5.99286,5.82652,5.92053,541689.00095014,0
+UHAL.US,D,20070920,000000,5.91104,6.01195,5.87018,5.952,392648.95467815,0
+UHAL.US,D,20070921,000000,6.01764,6.07279,5.8528,6.01474,928762.7168255,0
+UHAL.US,D,20070924,000000,6.00136,6.12034,5.91853,5.97748,405521.05001097,0
+UHAL.US,D,20070925,000000,5.92802,6.06999,5.88836,5.98807,424308.70392988,0
+UHAL.US,D,20070926,000000,6.04601,6.15761,6.01294,6.15561,532099.99058556,0
+UHAL.US,D,20070927,000000,6.1708,6.33145,6.15461,6.33145,466918.74267937,0
+UHAL.US,D,20070928,000000,6.31556,6.31556,6.02723,6.03692,574980.2832806,0
+UHAL.US,D,20071001,000000,6.03772,6.17449,6.00705,6.09677,642804.01421002,0
+UHAL.US,D,20071002,000000,6.11265,6.21256,6.04781,6.21256,553720.30623012,0
+UHAL.US,D,20071003,000000,6.1652,6.27919,6.04322,6.08797,768892.49392045,0
+UHAL.US,D,20071004,000000,6.10136,6.17449,6.0651,6.17449,413348.40502674,0
+UHAL.US,D,20071005,000000,6.25172,6.51028,6.25172,6.47051,727313.42392623,0
+UHAL.US,D,20071008,000000,6.43525,6.43525,6.18398,6.33244,493143.38480379,0
+UHAL.US,D,20071009,000000,6.36282,6.43525,6.26211,6.31756,469070.76483843,0
+UHAL.US,D,20071010,000000,6.35233,6.42186,5.94731,5.99966,1115998.6540695,0
+UHAL.US,D,20071011,000000,6.04222,6.19527,5.97748,6.10616,803885.37516738,0
+UHAL.US,D,20071012,000000,6.10616,6.23074,6.01964,6.1652,525583.86767602,0
+UHAL.US,D,20071015,000000,6.15761,6.22505,5.91664,6.01764,486006.67876,0
+UHAL.US,D,20071016,000000,5.98907,6.0651,5.92243,5.96629,352281.02273624,0
+UHAL.US,D,20071017,000000,6.04422,6.17449,5.86249,6.01664,795997.96371927,0
+UHAL.US,D,20071018,000000,6.12993,6.12993,5.85579,5.9586,414909.87226773,0
+UHAL.US,D,20071019,000000,5.94831,5.94831,5.69245,5.71492,648799.64803923,0
+UHAL.US,D,20071022,000000,5.65918,5.97378,5.634,5.91004,529988.00604806,0
+UHAL.US,D,20071023,000000,5.96929,6.13193,5.82832,6.13093,1038986.2889912,0
+UHAL.US,D,20071024,000000,6.06709,6.10905,5.81223,6.01384,516785.60033733,0
+UHAL.US,D,20071025,000000,6.01864,6.20866,5.83321,5.952,518196.92649746,0
+UHAL.US,D,20071026,000000,6.05171,6.17649,5.90914,6.13373,369046.77676617,0
+UHAL.US,D,20071029,000000,6.15851,6.15851,5.97378,6.05171,409024.34189782,0
+UHAL.US,D,20071030,000000,6.02154,6.0595,5.85479,5.91853,737172.68823637,0
+UHAL.US,D,20071031,000000,5.96059,6.18029,5.82552,6.13833,501911.6239263,0
+UHAL.US,D,20071101,000000,6.03602,6.04032,5.70923,5.7447,664023.95363894,0
+UHAL.US,D,20071102,000000,5.83032,5.99576,5.70254,5.80744,396932.9801855,0
+UHAL.US,D,20071105,000000,5.7407,5.93871,5.64349,5.85579,819149.71838866,0
+UHAL.US,D,20071106,000000,5.8528,6.04322,5.81133,6.02254,784196.87476329,0
+UHAL.US,D,20071107,000000,5.88836,5.98417,5.59524,5.61792,681690.55415405,0
+UHAL.US,D,20071108,000000,5.9556,6.43425,5.79605,6.38689,2734299.2988756,0
+UHAL.US,D,20071109,000000,6.28589,6.69111,6.12993,6.55024,1663413.0349033,0
+UHAL.US,D,20071112,000000,6.55603,6.93378,6.36481,6.93178,1780883.4165721,0
+UHAL.US,D,20071113,000000,6.93278,7.59036,6.81939,7.53951,1882699.0882094,0
+UHAL.US,D,20071114,000000,7.57278,7.59666,7.15247,7.2284,691830.08181514,0
+UHAL.US,D,20071115,000000,7.19313,7.20562,6.89452,7.01061,891627.82282489,0
+UHAL.US,D,20071116,000000,7.04567,7.04567,6.62627,6.82318,1249624.2160394,0
+UHAL.US,D,20071119,000000,6.73776,6.73876,6.33534,6.45443,1173973.1300942,0
+UHAL.US,D,20071120,000000,6.39898,6.64835,6.30667,6.50168,1049726.3809757,0
+UHAL.US,D,20071121,000000,6.47331,6.47331,6.21166,6.21925,582407.26208073,0
+UHAL.US,D,20071123,000000,6.28589,6.54664,6.2754,6.49399,291844.23298539,0
+UHAL.US,D,20071126,000000,6.49599,6.52177,5.97668,5.99966,598252.15081468,0
+UHAL.US,D,20071127,000000,6.08797,6.26211,6.08598,6.24123,745710.71103489,0
+UHAL.US,D,20071128,000000,6.32305,6.53326,6.08997,6.46462,759533.69987986,0
+UHAL.US,D,20071129,000000,6.43615,6.47051,6.22974,6.34673,669118.74098296,0
+UHAL.US,D,20071130,000000,6.46562,6.46562,6.20966,6.22794,549806.62872224,0
+UHAL.US,D,20071203,000000,6.21735,6.35522,6.08797,6.20197,516325.16768934,0
+UHAL.US,D,20071204,000000,6.13833,6.13833,5.83691,5.851,709266.46600626,0
+UHAL.US,D,20071205,000000,5.99676,6.21735,5.90265,6.13923,624116.45434502,0
+UHAL.US,D,20071206,000000,6.23923,6.36282,5.78446,6.13663,974856.02865105,0
+UHAL.US,D,20071207,000000,6.15161,6.29808,6.06809,6.19437,665355.20455594,0
+UHAL.US,D,20071210,000000,6.22125,6.4817,6.1652,6.31166,653764.31311316,0
+UHAL.US,D,20071211,000000,6.31656,6.55773,6.19168,6.28589,591485.79277036,0
+UHAL.US,D,20071212,000000,6.52936,6.57112,6.32585,6.40967,1392698.6566983,0
+UHAL.US,D,20071213,000000,6.34094,6.40288,6.2735,6.32965,717834.51702096,0
+UHAL.US,D,20071214,000000,6.18878,6.34373,6.01095,6.01095,459671.93317628,0
+UHAL.US,D,20071217,000000,5.97668,6.36012,5.87877,6.16041,998428.17834686,0
+UHAL.US,D,20071218,000000,6.25362,6.34194,6.0595,6.31656,488919.41572879,0
+UHAL.US,D,20071219,000000,6.21446,6.61218,6.21446,6.57791,1075991.0607217,0
+UHAL.US,D,20071220,000000,6.66443,6.66443,6.2744,6.51807,646407.40015078,0
+UHAL.US,D,20071221,000000,6.63376,6.8034,6.61778,6.76714,1144485.4218123,0
+UHAL.US,D,20071224,000000,6.83177,6.93178,6.60739,6.86334,156657.20377454,0
+UHAL.US,D,20071226,000000,6.77663,7.0183,6.65814,6.94986,544421.56862188,0
+UHAL.US,D,20071227,000000,6.95566,6.96035,6.43615,6.44004,478059.21087955,0
+UHAL.US,D,20071228,000000,6.56822,6.7014,6.49119,6.52456,369076.80498234,0
+UHAL.US,D,20071231,000000,6.46662,6.47241,6.24313,6.24802,482343.2363869,0
+UHAL.US,D,20080102,000000,6.24892,6.33624,5.99776,6.00235,609112.35566391,0
+UHAL.US,D,20080103,000000,5.99087,6.11835,5.82452,5.8491,882979.69656706,0
+UHAL.US,D,20080104,000000,5.80164,5.87018,5.65029,5.71492,650531.27517187,0
+UHAL.US,D,20080107,000000,5.73131,6.08797,5.64149,5.96059,766039.81338401,0
+UHAL.US,D,20080108,000000,5.96549,6.12993,5.69245,5.70164,567192.96588641,0
+UHAL.US,D,20080109,000000,5.65618,6.04222,5.65618,5.99776,1549125.6441489,0
+UHAL.US,D,20080110,000000,5.80654,6.45903,5.80264,6.36012,1008477.6213594,0
+UHAL.US,D,20080111,000000,6.29728,6.29728,5.97748,5.97748,625297.56418116,0
+UHAL.US,D,20080114,000000,6.05071,6.43904,6.03502,6.41696,1103967.3487896,0
+UHAL.US,D,20080115,000000,6.30287,6.32675,6.08697,6.2735,729655.62478773,0
+UHAL.US,D,20080116,000000,6.25931,6.52456,6.17649,6.43814,885982.51818436,0
+UHAL.US,D,20080117,000000,6.47331,6.47331,6.18788,6.24982,610743.88874265,0
+UHAL.US,D,20080118,000000,6.24802,6.36561,6.02054,6.31656,893359.44995753,0
+UHAL.US,D,20080122,000000,6.05171,6.56463,6.05171,6.36761,698426.27996781,0
+UHAL.US,D,20080123,000000,6.23074,6.69011,5.89116,6.39519,1640671.665855,0
+UHAL.US,D,20080124,000000,6.41986,6.57202,6.22225,6.54754,666286.07925731,0
+UHAL.US,D,20080125,000000,6.65414,6.75095,6.43245,6.49119,294716.9323326,0
+UHAL.US,D,20080128,000000,6.4893,6.68351,6.30387,6.65414,798740.54079641,0
+UHAL.US,D,20080129,000000,6.65814,6.65814,6.33724,6.61778,371248.84595219,0
+UHAL.US,D,20080130,000000,6.55973,6.65904,6.40867,6.41507,951874.43387332,0
+UHAL.US,D,20080131,000000,6.32305,6.70899,6.32305,6.60938,986987.42798495,0
+UHAL.US,D,20080201,000000,6.64935,6.8034,6.54754,6.78222,798200.03290529,0
+UHAL.US,D,20080204,000000,6.67682,6.84706,6.42855,6.6959,525353.65135203,0
+UHAL.US,D,20080205,000000,6.54285,6.67592,6.39808,6.40188,557313.68276549,0
+UHAL.US,D,20080206,000000,6.30767,6.30767,5.72292,5.89695,1902417.6168296,0
+UHAL.US,D,20080207,000000,5.80844,6.32495,5.48934,5.51252,1822232.2702423,0
+UHAL.US,D,20080208,000000,5.50672,5.65998,5.45737,5.5237,1100073.6900925,0
+UHAL.US,D,20080211,000000,5.68206,5.68206,5.39443,5.51741,1002471.9781248,0
+UHAL.US,D,20080212,000000,5.55697,5.6301,5.13657,5.15795,1404169.4352764,0
+UHAL.US,D,20080213,000000,5.23208,5.48584,5.18512,5.48204,1004634.0096893,0
+UHAL.US,D,20080214,000000,5.26325,5.5325,5.23937,5.44608,1056272.5321014,0
+UHAL.US,D,20080215,000000,5.40592,5.40592,5.13757,5.18912,672311.74130269,0
+UHAL.US,D,20080219,000000,5.26894,5.32529,5.08632,5.14896,806097.45375879,0
+UHAL.US,D,20080220,000000,5.15096,5.38893,5.15096,5.29552,2997977.0650908,0
+UHAL.US,D,20080221,000000,5.35446,5.40412,5.11569,5.12358,731106.98856942,0
+UHAL.US,D,20080222,000000,5.12068,5.2068,5.00429,5.08821,511020.18283211,0
+UHAL.US,D,20080225,000000,5.07962,5.45547,4.9949,5.4247,3170288.9788968,0
+UHAL.US,D,20080226,000000,5.38803,5.61252,5.36126,5.52281,987557.96409223,0
+UHAL.US,D,20080227,000000,5.43439,5.62661,5.43439,5.62481,818358.97536277,0
+UHAL.US,D,20080228,000000,5.57815,5.58984,5.22329,5.23208,748803.61730071,0
+UHAL.US,D,20080229,000000,5.22229,5.23937,4.93496,4.95694,871929.3130154,0
+UHAL.US,D,20080303,000000,5.01029,5.03496,4.7847,4.85134,635837.46805788,0
+UHAL.US,D,20080304,000000,4.7807,5.02647,4.74783,4.97982,663483.44574783,0
+UHAL.US,D,20080305,000000,5.01428,5.11369,4.84674,4.92357,412777.86891945,0
+UHAL.US,D,20080306,000000,4.8874,4.94944,4.69359,4.69359,530878.84312786,0
+UHAL.US,D,20080307,000000,4.60707,4.82296,4.56511,4.72675,737052.57537168,0
+UHAL.US,D,20080310,000000,4.73445,4.90649,4.52125,4.55362,500850.62695486,0
+UHAL.US,D,20080311,000000,4.72326,5.01508,4.71726,5.01428,1103036.4740882,0
+UHAL.US,D,20080312,000000,5.03127,5.11099,4.87501,4.90549,810001.12186128,0
+UHAL.US,D,20080313,000000,4.82486,5.11769,4.63094,5.11199,754799.25112992,0
+UHAL.US,D,20080314,000000,5.14616,5.14996,4.90459,4.93596,744499.57298258,0
+UHAL.US,D,20080317,000000,4.69079,4.92257,4.66192,4.79889,778851.85228449,0
+UHAL.US,D,20080318,000000,4.90269,5.13567,4.7797,5.13567,1117720.2717968,0
+UHAL.US,D,20080319,000000,5.13567,5.13567,5.02557,5.02557,725381.60868577,0
+UHAL.US,D,20080320,000000,5.09781,5.40791,4.90169,5.38144,1894229.9232198,0
+UHAL.US,D,20080324,000000,5.40871,5.75709,5.40871,5.64149,820500.98811644,0
+UHAL.US,D,20080325,000000,5.65818,5.73231,5.51921,5.59823,458560.88917788,0
+UHAL.US,D,20080326,000000,5.55977,5.66287,5.45087,5.50772,565271.16005133,0
+UHAL.US,D,20080327,000000,5.54409,5.72671,5.45927,5.5334,1802373.6099466,0
+UHAL.US,D,20080328,000000,5.5306,5.70523,5.26825,5.29292,2113125.6097156,0
+UHAL.US,D,20080331,000000,5.30991,5.6311,5.30991,5.43059,914839.63392662,0
+UHAL.US,D,20080401,000000,5.55328,5.70254,5.48394,5.61072,950903.52155039,0
+UHAL.US,D,20080402,000000,5.61991,5.70723,5.52101,5.61072,466318.17835591,0
+UHAL.US,D,20080403,000000,5.54678,5.62091,5.42859,5.45277,515794.66920362,0
+UHAL.US,D,20080404,000000,5.47935,5.59344,5.23378,5.46706,468790.50148748,0
+UHAL.US,D,20080407,000000,5.49993,5.65998,5.42,5.5237,387634.24257726,0
+UHAL.US,D,20080408,000000,5.44018,5.65228,5.44018,5.48744,604017.56831989,0
+UHAL.US,D,20080409,000000,5.48394,5.55158,5.25396,5.3118,777630.70482679,0
+UHAL.US,D,20080410,000000,5.29932,5.59254,5.29932,5.48204,799611.35906543,0
+UHAL.US,D,20080411,000000,5.40592,5.48934,5.32339,5.35546,490250.66664579,0
+UHAL.US,D,20080414,000000,5.33258,5.44608,5.26055,5.37075,424618.995497,0
+UHAL.US,D,20080415,000000,5.39642,5.4172,5.3109,5.39173,278811.9871663,0
+UHAL.US,D,20080416,000000,5.45547,5.58784,5.44408,5.53639,635156.8284913,0
+UHAL.US,D,20080417,000000,5.49433,5.55328,5.40412,5.44898,315076.0628979,0
+UHAL.US,D,20080418,000000,5.5296,5.634,5.48025,5.56766,569204.85637,0
+UHAL.US,D,20080421,000000,5.50772,5.70084,5.50772,5.56377,732938.70975597,0
+UHAL.US,D,20080422,000000,5.5257,5.61072,5.40042,5.44118,538105.63382016,0
+UHAL.US,D,20080423,000000,5.5237,5.57236,5.4239,5.51741,447230.24227527,0
+UHAL.US,D,20080424,000000,5.46016,5.6359,5.35736,5.59344,588903.36617948,0
+UHAL.US,D,20080425,000000,5.62481,5.65318,5.41621,5.52281,435469.19094085,0
+UHAL.US,D,20080428,000000,5.50472,5.56377,5.47655,5.53729,423097.56587757,0
+UHAL.US,D,20080429,000000,5.52101,5.53829,5.44608,5.49333,714431.31918802,0
+UHAL.US,D,20080430,000000,5.52101,5.55518,5.44408,5.46306,477028.24212428,0
+UHAL.US,D,20080501,000000,5.45547,5.60573,5.37954,5.57715,856895.18611812,0
+UHAL.US,D,20080502,000000,5.67147,5.69524,5.54678,5.66557,572237.70620347,0
+UHAL.US,D,20080505,000000,5.65318,5.65318,5.52191,5.57516,327337.58450187,0
+UHAL.US,D,20080506,000000,5.5306,5.62281,5.5306,5.59344,346305.40771782,0
+UHAL.US,D,20080507,000000,5.59624,5.68006,5.45457,5.48025,749274.05935409,0
+UHAL.US,D,20080508,000000,5.49333,5.61252,5.43819,5.5334,333453.33119577,0
+UHAL.US,D,20080509,000000,5.45087,5.46806,5.35057,5.37464,564029.99378285,0
+UHAL.US,D,20080512,000000,5.38523,5.5237,5.32799,5.51252,315876.81532918,0
+UHAL.US,D,20080513,000000,5.5247,5.55418,5.43729,5.53639,180339.45692965,0
+UHAL.US,D,20080514,000000,5.55238,5.58585,5.37165,5.44308,419884.54674706,0
+UHAL.US,D,20080515,000000,5.43918,5.48934,5.37464,5.46886,297159.22724801,0
+UHAL.US,D,20080516,000000,5.50672,5.61442,5.37165,5.46606,432866.74553919,0
+UHAL.US,D,20080519,000000,5.45547,5.54229,5.43729,5.43819,402538.24720446,0
+UHAL.US,D,20080520,000000,5.40312,5.46206,5.34108,5.4276,327117.37758327,0
+UHAL.US,D,20080521,000000,5.47555,5.47555,5.30121,5.37754,537585.14473983,0
+UHAL.US,D,20080522,000000,5.34497,5.47365,5.24237,5.47365,330810.84817255,0
+UHAL.US,D,20080523,000000,5.4276,5.44987,5.34787,5.39173,396112.20894343,0
+UHAL.US,D,20080527,000000,5.47555,5.55617,5.34497,5.5276,456178.65069482,0
+UHAL.US,D,20080528,000000,5.48204,5.57046,5.39942,5.55977,369076.80498234,0
+UHAL.US,D,20080529,000000,5.49723,5.69994,5.49723,5.60023,579624.64738203,0
+UHAL.US,D,20080530,000000,5.61632,5.69245,5.53539,5.66088,543560.75975825,0
+UHAL.US,D,20080602,000000,5.634,5.634,5.40312,5.53829,921916.28353805,0
+UHAL.US,D,20080603,000000,5.57815,5.61352,5.46406,5.54229,1121433.7611969,0
+UHAL.US,D,20080604,000000,5.51651,5.60673,5.422,5.54868,817808.45806626,0
+UHAL.US,D,20080605,000000,5.51921,5.68375,5.49533,5.65029,1025143.2813354,0
+UHAL.US,D,20080606,000000,5.58585,5.60223,5.34208,5.37564,906441.74280357,0
+UHAL.US,D,20080609,000000,5.39543,5.4247,5.26525,5.32339,479981.01671462,0
+UHAL.US,D,20080610,000000,5.30501,5.39273,5.18432,5.27943,806708.02748764,0
+UHAL.US,D,20080611,000000,5.25586,5.25586,5.03776,5.04935,590074.46661023,0
+UHAL.US,D,20080612,000000,5.08732,5.15395,5.02168,5.06723,648859.70447157,0
+UHAL.US,D,20080613,000000,5.09301,5.14996,5.02937,5.14996,273877.35030854,0
+UHAL.US,D,20080616,000000,5.14047,5.16274,5.01328,5.09601,352451.18262789,0
+UHAL.US,D,20080617,000000,5.1015,5.1015,5.01508,5.01698,394280.48775688,0
+UHAL.US,D,20080618,000000,4.98261,5.03696,4.88101,4.98931,438141.70218024,0
+UHAL.US,D,20080619,000000,4.9997,5.08432,4.92836,5.04935,342061.41983203,0
+UHAL.US,D,20080620,000000,5.00929,5.06913,4.76582,4.90269,1382739.2983343,0
+UHAL.US,D,20080623,000000,4.92257,4.92257,4.7837,4.81227,612435.47825373,0
+UHAL.US,D,20080624,000000,4.76102,4.76961,4.59348,4.62705,831921.71966757,0
+UHAL.US,D,20080625,000000,4.63094,4.70667,4.60407,4.64583,622164.62029378,0
+UHAL.US,D,20080626,000000,4.60996,4.73245,4.52404,4.54982,734850.50618566,0
+UHAL.US,D,20080627,000000,4.52974,4.60607,4.39197,4.59158,1621974.0965846,0
+UHAL.US,D,20080630,000000,4.58399,4.75912,4.44512,4.53543,567142.91885945,0
+UHAL.US,D,20080701,000000,4.40636,4.52125,4.32913,4.38338,977428.44583654,0
+UHAL.US,D,20080702,000000,4.37169,4.37169,4.24341,4.24341,1092596.6642654,0
+UHAL.US,D,20080703,000000,4.2511,4.42454,4.24631,4.27698,303725.3971845,0
+UHAL.US,D,20080707,000000,4.33382,4.40825,4.20834,4.254,656827.19116281,0
+UHAL.US,D,20080708,000000,4.2521,4.35201,4.24341,4.257,925769.90461359,0
+UHAL.US,D,20080709,000000,4.26659,4.41425,4.1492,4.16069,635587.23292311,0
+UHAL.US,D,20080710,000000,4.1473,4.32164,4.09325,4.22333,913718.58052283,0
+UHAL.US,D,20080711,000000,4.17797,4.25889,4.11033,4.21464,990360.59760171,0
+UHAL.US,D,20080714,000000,4.23771,4.35201,4.151,4.18167,413408.46145908,0
+UHAL.US,D,20080715,000000,4.11993,4.29007,4.0351,4.1444,828628.62529393,0
+UHAL.US,D,20080716,000000,4.11033,4.31674,4.11033,4.29386,865453.22772742,0
+UHAL.US,D,20080717,000000,4.32733,4.42164,4.29676,4.38528,664884.76250257,0
+UHAL.US,D,20080718,000000,4.38238,4.41884,4.27508,4.27508,849167.92515627,0
+UHAL.US,D,20080721,000000,4.29966,4.67251,4.2579,4.3556,1017255.8698873,0
+UHAL.US,D,20080722,000000,4.31204,4.51655,4.18666,4.4622,1224760.8530482,0
+UHAL.US,D,20080723,000000,4.47399,4.52594,4.30915,4.44312,536744.35468698,0
+UHAL.US,D,20080724,000000,4.44612,4.54333,4.02182,4.40636,482973.82892653,0
+UHAL.US,D,20080725,000000,4.4622,4.54622,4.38807,4.49178,468870.57673061,0
+UHAL.US,D,20080728,000000,4.4622,4.66861,4.36509,4.42354,298000.01730085,0
+UHAL.US,D,20080729,000000,4.39287,4.53643,4.3632,4.4612,709676.85162729,0
+UHAL.US,D,20080730,000000,4.51565,4.62025,4.38707,4.42903,653664.21905925,0
+UHAL.US,D,20080731,000000,4.33772,4.47859,4.26069,4.38138,522170.66043769,0
+UHAL.US,D,20080801,000000,4.38617,4.40156,4.27508,4.37938,566081.921888,0
+UHAL.US,D,20080804,000000,4.38528,4.41585,4.28337,4.29876,730956.84748856,0
+UHAL.US,D,20080805,000000,4.38617,4.53264,4.34351,4.38907,1299230.8291572,0
+UHAL.US,D,20080806,000000,4.37568,4.54033,4.3566,4.42354,1002932.4107728,0
+UHAL.US,D,20080807,000000,4.257,4.2579,3.70611,3.72779,4558343.2714937,0
+UHAL.US,D,20080808,000000,3.74238,3.97057,3.6158,3.62149,1106409.643705,0
+UHAL.US,D,20080811,000000,3.64417,3.69283,3.49212,3.51959,1685573.858439,0
+UHAL.US,D,20080812,000000,3.47883,3.53787,3.4046,3.47493,1013842.662649,0
+UHAL.US,D,20080813,000000,3.45885,3.51669,3.38741,3.39691,1778270.9617651,0
+UHAL.US,D,20080814,000000,3.37203,3.47213,3.37003,3.44446,1153443.8396373,0
+UHAL.US,D,20080815,000000,3.47883,3.51769,3.37682,3.43767,1272595.8014117,0
+UHAL.US,D,20080818,000000,3.3989,3.44346,3.24385,3.27142,1756300.3169318,0
+UHAL.US,D,20080819,000000,3.1876,3.32647,3.1876,3.23895,4720295.4507201,0
+UHAL.US,D,20080820,000000,3.23436,3.62059,3.23436,3.614,3092365.7579279,0
+UHAL.US,D,20080821,000000,3.56724,3.64887,3.5129,3.60931,1082357.0425504,0
+UHAL.US,D,20080822,000000,3.55865,3.88115,3.55865,3.84688,1091275.4227538,0
+UHAL.US,D,20080825,000000,3.76985,3.84309,3.58523,3.6186,939002.33854049,0
+UHAL.US,D,20080826,000000,3.99684,3.99864,3.611,3.85168,786038.60535523,0
+UHAL.US,D,20080827,000000,3.8252,4.01902,3.80862,3.94179,924348.56904807,0
+UHAL.US,D,20080828,000000,3.9311,4.05259,3.81261,4.037,724941.19484857,0
+UHAL.US,D,20080829,000000,3.97636,4.0429,3.92571,3.96487,582207.07397291,0
+UHAL.US,D,20080902,000000,4.03131,4.11803,3.97246,4.06727,833252.97058458,0
+UHAL.US,D,20080903,000000,4.07197,4.27598,4.07197,4.11223,2167566.7656372,0
+UHAL.US,D,20080904,000000,4.06807,4.13521,4.02571,4.10544,809320.4822947,0
+UHAL.US,D,20080905,000000,4.07796,4.07796,3.86666,4.01812,902828.34745742,0
+UHAL.US,D,20080908,000000,4.15389,4.23861,4.07397,4.23202,832832.57555815,0
+UHAL.US,D,20080909,000000,4.21464,4.27228,4.13331,4.15489,757721.99750409,0
+UHAL.US,D,20080910,000000,4.22243,4.23492,4.09035,4.10943,873710.987175,0
+UHAL.US,D,20080911,000000,4.06478,4.18566,3.94859,4.17317,403499.15012199,0
+UHAL.US,D,20080912,000000,4.13881,4.20005,4.07007,4.19146,349578.48328067,0
+UHAL.US,D,20080915,000000,4.0448,4.3604,3.99175,4.0448,594939.03763026,0
+UHAL.US,D,20080916,000000,4.17977,4.33013,3.86377,4.29576,884290.92867329,0
+UHAL.US,D,20080917,000000,4.19046,4.22243,3.87146,3.87146,1053770.1807537,0
+UHAL.US,D,20080918,000000,3.98036,4.41225,3.8319,4.38528,1502521.8526484,0
+UHAL.US,D,20080919,000000,4.70767,4.90079,4.48338,4.49937,2113125.6097156,0
+UHAL.US,D,20080922,000000,4.43543,4.89709,4.43543,4.54233,1297329.0421329,0
+UHAL.US,D,20080923,000000,4.469,4.65053,4.18856,4.48248,461914.03998387,0
+UHAL.US,D,20080924,000000,4.48428,4.61556,4.28157,4.52225,303535.21848207,0
+UHAL.US,D,20080925,000000,4.36699,4.85234,4.36699,4.6828,381358.3453971,0
+UHAL.US,D,20080926,000000,4.55941,4.70228,4.29286,4.34162,530228.23177744,0
+UHAL.US,D,20080929,000000,4.24251,4.48708,4.18566,4.22043,312413.56106389,0
+UHAL.US,D,20080930,000000,4.21643,4.26169,3.8252,3.98895,727183.30165615,0
+UHAL.US,D,20081001,000000,4.02971,4.22513,3.99514,4.05638,355954.47451474,0
+UHAL.US,D,20081002,000000,3.99594,4.23202,3.97736,3.98515,255750.31714544,0
+UHAL.US,D,20081003,000000,3.98515,3.98795,3.56435,3.70422,357876.28034981,0
+UHAL.US,D,20081006,000000,3.59852,3.86766,3.31618,3.54357,500240.05322601,0
+UHAL.US,D,20081007,000000,3.34256,3.44156,3.07441,3.0783,672391.81654582,0
+UHAL.US,D,20081008,000000,3.07251,3.07251,2.82045,2.8737,1760053.8439534,0
+UHAL.US,D,20081009,000000,2.93464,3.00967,2.75191,2.9743,1816376.7680886,0
+UHAL.US,D,20081010,000000,2.9753,3.49691,2.94883,3.28651,1480641.2924637,0
+UHAL.US,D,20081013,000000,3.48322,3.66206,3.09919,3.66106,761515.56214728,0
+UHAL.US,D,20081014,000000,3.80302,3.80302,3.42848,3.56625,724000.31074181,0
+UHAL.US,D,20081015,000000,3.50321,3.50321,3.15613,3.1942,560696.86178765,0
+UHAL.US,D,20081016,000000,3.20678,3.66905,3.10488,3.55296,608051.35869247,0
+UHAL.US,D,20081017,000000,3.3979,3.49861,3.23895,3.37582,688486.94041454,0
+UHAL.US,D,20081020,000000,3.4037,3.54646,3.2912,3.5129,332882.79508849,0
+UHAL.US,D,20081021,000000,3.46914,3.64138,3.37682,3.49401,404049.6674185,0
+UHAL.US,D,20081022,000000,3.4017,3.49212,3.2971,3.30859,483013.8665481,0
+UHAL.US,D,20081023,000000,3.33786,3.47303,3.19999,3.41109,478579.69995988,0
+UHAL.US,D,20081024,000000,3.08879,3.5071,3.08879,3.33406,465787.67987018,0
+UHAL.US,D,20081027,000000,3.26453,3.58892,3.26453,3.42478,444367.55233344,0
+UHAL.US,D,20081028,000000,3.42478,3.58333,3.27232,3.54257,712299.31583973,0
+UHAL.US,D,20081029,000000,3.53108,3.99424,3.45315,3.83479,987017.45620112,0
+UHAL.US,D,20081030,000000,3.94679,4.1444,3.81531,4.09035,797429.30869019,0
+UHAL.US,D,20081031,000000,4.08556,4.33482,3.99424,4.30525,606610.00431616,0
+UHAL.US,D,20081103,000000,4.29876,4.34731,4.20574,4.27888,742817.99287689,0
+UHAL.US,D,20081104,000000,4.27977,4.36699,4.11993,4.20924,967088.73006764,0
+UHAL.US,D,20081105,000000,4.23002,4.3632,3.96207,3.98126,585420.09310342,0
+UHAL.US,D,20081106,000000,3.95918,4.12092,3.88025,3.99085,789041.42697253,0
+UHAL.US,D,20081107,000000,4.02971,4.17038,3.98126,4.07397,702760.35250211,0
+UHAL.US,D,20081110,000000,4.18566,4.20744,4.08556,4.10354,486937.55346137,0
+UHAL.US,D,20081111,000000,4.07497,4.28917,4.02382,4.18077,707825.11162996,0
+UHAL.US,D,20081112,000000,4.16268,4.31404,3.9378,3.97146,741496.75136528,0
+UHAL.US,D,20081113,000000,3.99424,4.08456,3.66106,4.03131,749954.69892067,0
+UHAL.US,D,20081114,000000,3.95248,4.05828,3.8261,3.827,443016.28260566,0
+UHAL.US,D,20081117,000000,3.77735,3.92571,3.69083,3.80682,356354.85073038,0
+UHAL.US,D,20081118,000000,3.81361,3.92761,3.5081,3.79813,405881.38860505,0
+UHAL.US,D,20081119,000000,3.77735,3.79413,3.24385,3.35125,717544.24426462,0
+UHAL.US,D,20081120,000000,3.36833,3.43397,3.14874,3.15423,563489.48589174,0
+UHAL.US,D,20081121,000000,3.22267,3.22267,2.8718,3.01826,1137328.6969578,0
+UHAL.US,D,20081124,000000,3.05273,3.31898,2.94493,3.27812,561968.0562723,0
+UHAL.US,D,20081125,000000,3.2999,3.38352,3.17242,3.2941,470061.69597214,0
+UHAL.US,D,20081126,000000,3.24954,3.36833,3.22267,3.35974,414909.87226773,0
+UHAL.US,D,20081128,000000,3.35704,3.54157,3.32267,3.52439,140592.10812199,0
+UHAL.US,D,20081201,000000,3.42947,3.58523,3.01347,3.02615,854573.00406741,0
+UHAL.US,D,20081202,000000,3.09429,3.33506,3.05553,3.30189,683422.1812867,0
+UHAL.US,D,20081203,000000,3.20778,3.48322,3.06871,3.45115,371809.37265409,0
+UHAL.US,D,20081204,000000,3.4007,3.51959,3.28651,3.4007,349418.33279442,0
+UHAL.US,D,20081205,000000,3.39401,3.42078,3.24854,3.42078,533331.14744865,0
+UHAL.US,D,20081208,000000,3.48123,3.613,3.33406,3.51859,766370.12376191,0
+UHAL.US,D,20081209,000000,3.34555,3.63568,3.2999,3.30189,398964.88947987,0
+UHAL.US,D,20081210,000000,3.35804,3.45885,3.27522,3.42478,414869.83464617,0
+UHAL.US,D,20081211,000000,3.37103,3.45885,3.2961,3.32088,382149.08842299,0
+UHAL.US,D,20081212,000000,3.2912,3.5061,3.23436,3.47303,501361.1066298,0
+UHAL.US,D,20081215,000000,3.50141,3.52259,3.35425,3.44446,299621.54097419,0
+UHAL.US,D,20081216,000000,3.5101,3.56435,3.41789,3.5081,942855.95961603,0
+UHAL.US,D,20081217,000000,3.49401,3.63848,3.48422,3.55196,543570.76916365,0
+UHAL.US,D,20081218,000000,3.55665,3.725,3.42378,3.48123,780643.53584948,0
+UHAL.US,D,20081219,000000,3.57744,3.74528,3.4063,3.49401,1254458.7588432,0
+UHAL.US,D,20081222,000000,3.5061,3.52159,2.94883,3.11147,1180469.234193,0
+UHAL.US,D,20081223,000000,3.15423,3.1867,2.96951,3.04484,533331.14744865,0
+UHAL.US,D,20081224,000000,3.00497,3.12766,3.00497,3.0802,288861.43017887,0
+UHAL.US,D,20081226,000000,3.10008,3.10848,2.9743,3.00967,558014.34114286,0
+UHAL.US,D,20081229,000000,2.99648,3.00218,2.89188,2.90227,1024302.4912826,0
+UHAL.US,D,20081230,000000,2.92805,3.14025,2.91186,3.13835,618791.45067701,0
+UHAL.US,D,20081231,000000,3.15154,3.34256,3.06112,3.28491,556042.48828083,0
+UHAL.US,D,20090102,000000,3.2941,3.35704,3.17142,3.24095,635296.96016677,0
+UHAL.US,D,20090105,000000,3.25684,3.25684,2.9813,3.10288,450793.59059447,0
+UHAL.US,D,20090106,000000,3.13935,3.31618,3.13245,3.23536,554060.62601341,0
+UHAL.US,D,20090107,000000,3.25124,3.28191,3.1867,3.20878,580055.05181384,0
+UHAL.US,D,20090108,000000,3.1876,3.25784,3.13535,3.17901,418613.3522624,0
+UHAL.US,D,20090109,000000,3.16942,3.23336,2.93544,2.95742,1009718.7876279,0
+UHAL.US,D,20090112,000000,2.96221,3.09729,2.94103,2.96131,1200007.5935162,0
+UHAL.US,D,20090113,000000,2.98619,3.0869,2.96511,3.00967,945298.25453143,0
+UHAL.US,D,20090114,000000,2.99189,3.03914,2.90307,2.92615,944407.41745163,0
+UHAL.US,D,20090115,000000,2.92535,3.14874,2.92535,3.11047,895341.31222495,0
+UHAL.US,D,20090116,000000,3.12966,3.20379,3.07441,3.16592,457269.67588244,0
+UHAL.US,D,20090120,000000,3.15154,3.1848,2.867,2.88209,921225.63456608,0
+UHAL.US,D,20090121,000000,2.91756,3.04773,2.85012,3.04194,473825.23239916,0
+UHAL.US,D,20090122,000000,3.00407,3.02316,2.92245,2.9734,268232.04566802,0
+UHAL.US,D,20090123,000000,2.91855,3.00687,2.91855,2.94883,390256.7067897,0
+UHAL.US,D,20090126,000000,2.94393,2.9803,2.90597,2.92615,253588.28558098,0
+UHAL.US,D,20090127,000000,2.92145,3.04384,2.86521,3.03255,234900.72571599,0
+UHAL.US,D,20090128,000000,3.05752,3.22177,3.04384,3.19809,420675.28977295,0
+UHAL.US,D,20090129,000000,3.17721,3.17721,3.02126,3.02515,341590.97777866,0
+UHAL.US,D,20090130,000000,3.05653,3.07161,2.92535,2.92535,301413.22453918,0
+UHAL.US,D,20090202,000000,2.89847,3.11527,2.89847,3.0793,459511.78269003,0
+UHAL.US,D,20090203,000000,3.09529,3.16852,3.00587,3.12966,468670.38862279,0
+UHAL.US,D,20090204,000000,3.12466,3.21618,3.0811,3.11917,320240.91607965,0
+UHAL.US,D,20090205,000000,3.01167,3.15703,2.8756,3.082,643604.7666413,0
+UHAL.US,D,20090206,000000,3.06971,3.35524,3.06971,3.34356,729035.04165348,0
+UHAL.US,D,20090209,000000,3.31898,3.33227,3.21797,3.30379,644535.64134266,0
+UHAL.US,D,20090210,000000,3.28751,3.30579,3.18091,3.18091,974986.15092114,0
+UHAL.US,D,20090211,000000,3.1858,3.26753,3.09259,3.17901,935889.41346389,0
+UHAL.US,D,20090212,000000,3.14694,3.17342,3.01646,3.082,658618.8747278,0
+UHAL.US,D,20090213,000000,3.09429,3.1913,3.05073,3.14314,359027.36196978,0
+UHAL.US,D,20090217,000000,3.06112,3.14694,2.9783,3.02615,742547.73893133,0
+UHAL.US,D,20090218,000000,3.06302,3.06871,2.96511,3.01267,488919.41572879,0
+UHAL.US,D,20090219,000000,3.05832,3.07441,2.9793,2.99648,270384.06782708,0
+UHAL.US,D,20090220,000000,2.95642,3.06482,2.90307,3.03714,549996.80742467,0
+UHAL.US,D,20090223,000000,3.04873,3.07541,2.90307,2.90497,274117.57603793,0
+UHAL.US,D,20090224,000000,2.93734,3.00967,2.90307,2.96771,389586.0766285,0
+UHAL.US,D,20090225,000000,2.95352,2.95352,2.75271,2.78558,460762.9583639,0
+UHAL.US,D,20090226,000000,2.80127,2.86341,2.72054,2.73273,325726.07023392,0
+UHAL.US,D,20090227,000000,2.69497,2.79937,2.62553,2.71135,961813.77342658,0
+UHAL.US,D,20090302,000000,2.66719,2.71035,2.41623,2.42682,826496.62194565,0
+UHAL.US,D,20090303,000000,2.42981,2.55819,2.42981,2.46278,653524.08738378,0
+UHAL.US,D,20090304,000000,2.50005,2.55919,2.42582,2.50664,550637.40936969,0
+UHAL.US,D,20090305,000000,2.4436,2.4436,2.28885,2.28965,706013.40925418,0
+UHAL.US,D,20090306,000000,2.30963,2.36857,2.17945,2.2334,407963.34492638,0
+UHAL.US,D,20090309,000000,2.20403,2.21362,2.08244,2.11961,1392348.3275097,0
+UHAL.US,D,20090310,000000,2.16596,2.31063,2.16596,2.30373,496006.07474561,0
+UHAL.US,D,20090311,000000,2.31332,2.4436,2.28585,2.40863,289341.88163764,0
+UHAL.US,D,20090312,000000,2.38945,2.57328,2.34759,2.54261,499479.33841629,0
+UHAL.US,D,20090313,000000,2.5503,2.6612,2.50664,2.63512,526654.87405286,0
+UHAL.US,D,20090316,000000,2.64651,2.72694,2.52443,2.53801,646897.86101494,0
+UHAL.US,D,20090317,000000,2.52832,2.73273,2.52832,2.73273,403389.04666269,0
+UHAL.US,D,20090318,000000,2.61684,2.82994,2.61684,2.80986,510199.41159005,0
+UHAL.US,D,20090319,000000,2.83953,2.90986,2.79177,2.82135,393800.03629811,0
+UHAL.US,D,20090320,000000,2.85112,2.88509,2.72134,2.72224,590685.04033908,0
+UHAL.US,D,20090323,000000,2.80516,3.12196,2.76989,3.12096,593888.0500642,0
+UHAL.US,D,20090324,000000,3.0859,3.12666,2.81845,2.9753,378315.48615824,0
+UHAL.US,D,20090325,000000,2.99009,3.11247,2.88708,3.05752,480341.3553087,0
+UHAL.US,D,20090326,000000,3.0878,3.24385,3.02316,3.24385,520128.74173792,0
+UHAL.US,D,20090327,000000,3.17441,3.26353,3.09629,3.09919,250775.64266611,0
+UHAL.US,D,20090330,000000,3.02216,3.19519,2.91276,3.14214,482743.61260254,0
+UHAL.US,D,20090331,000000,3.1903,3.29031,3.12196,3.1894,370307.96184544,0
+UHAL.US,D,20090401,000000,3.14125,3.34645,3.04673,3.33137,408413.76816897,0
+UHAL.US,D,20090402,000000,3.39691,4.00333,3.20479,3.88784,731637.48705514,0
+UHAL.US,D,20090403,000000,3.84988,3.86187,3.64038,3.69952,703821.34947356,0
+UHAL.US,D,20090406,000000,3.59172,3.66705,3.52808,3.59562,408964.28546548,0
+UHAL.US,D,20090407,000000,3.53488,3.60451,3.47883,3.47883,308940.29739321,0
+UHAL.US,D,20090408,000000,3.53008,3.65556,3.47014,3.64887,399485.3785602,0
+UHAL.US,D,20090409,000000,3.7183,3.96307,3.69472,3.88295,491732.05864366,0
+UHAL.US,D,20090413,000000,3.8242,3.88395,3.7183,3.80302,340419.87734791,0
+UHAL.US,D,20090414,000000,3.73269,3.74787,3.53108,3.54257,535793.46117484,0
+UHAL.US,D,20090415,000000,3.52808,3.63848,3.48922,3.6148,212870.0244504,0
+UHAL.US,D,20090416,000000,3.63278,3.72879,3.57184,3.68144,811722.73958854,0
+UHAL.US,D,20090417,000000,3.69383,3.725,3.56345,3.613,635637.27995006,0
+UHAL.US,D,20090420,000000,3.57943,3.57943,3.31228,3.34356,428082.24976229,0
+UHAL.US,D,20090421,000000,3.33976,3.43117,3.30959,3.37003,661751.81861518,0
+UHAL.US,D,20090422,000000,3.36074,3.512,3.2961,3.31418,362010.1647763,0
+UHAL.US,D,20090423,000000,3.33326,3.34735,3.23436,3.3009,300952.7918912,0
+UHAL.US,D,20090424,000000,3.34356,3.42947,3.2951,3.34455,613996.94549472,0
+UHAL.US,D,20090427,000000,3.35325,3.35325,2.94883,3.00587,826846.95113434,0
+UHAL.US,D,20090428,000000,2.98429,3.00687,2.90986,2.94493,460662.86430999,0
+UHAL.US,D,20090429,000000,2.98429,3.10488,2.98329,3.07341,458540.8703671,0
+UHAL.US,D,20090430,000000,3.09629,3.14774,3.06012,3.0869,247192.27553614,0
+UHAL.US,D,20090501,000000,3.0878,3.08879,2.9773,3.00967,248753.74277713,0
+UHAL.US,D,20090504,000000,3.04773,3.09629,2.98709,3.06771,271855.45041956,0
+UHAL.US,D,20090505,000000,3.05553,3.05553,2.96591,3.03065,558464.76438545,0
+UHAL.US,D,20090506,000000,3.05553,3.12766,2.96032,3.10388,376653.92486333,0
+UHAL.US,D,20090507,000000,3.12866,3.12866,2.96221,3.03435,393659.90462264,0
+UHAL.US,D,20090508,000000,3.09069,3.18191,3.00967,3.15803,359227.5500776,0
+UHAL.US,D,20090511,000000,3.083,3.0878,2.9803,3.06012,304616.2342643,0
+UHAL.US,D,20090512,000000,3.06971,3.15154,3.03624,3.12017,411887.03183965,0
+UHAL.US,D,20090513,000000,3.06202,3.06202,2.98809,3.00218,514043.0232602,0
+UHAL.US,D,20090514,000000,3.02515,3.10388,3.00687,3.04384,199767.71279358,0
+UHAL.US,D,20090515,000000,3.05173,3.10488,2.98329,3.03345,474966.30461373,0
+UHAL.US,D,20090518,000000,3.06012,3.16492,2.98529,3.16492,318389.17608232,0
+UHAL.US,D,20090519,000000,3.12866,3.20678,3.12566,3.14025,260454.73767921,0
+UHAL.US,D,20090520,000000,3.17441,3.27232,3.15054,3.16293,300512.37805399,0
+UHAL.US,D,20090521,000000,3.13245,3.24954,3.00308,3.23246,423698.13020103,0
+UHAL.US,D,20090522,000000,3.24285,3.25973,3.13935,3.14964,263107.23010783,0
+UHAL.US,D,20090526,000000,3.13056,3.44826,3.11047,3.43027,526474.70475582,0
+UHAL.US,D,20090527,000000,3.39691,3.44246,3.33606,3.36174,353191.87862683,0
+UHAL.US,D,20090528,000000,3.38182,3.55016,3.34555,3.48322,365733.66358175,0
+UHAL.US,D,20090529,000000,3.48722,3.51959,3.42078,3.5051,323584.05748025,0
+UHAL.US,D,20090601,000000,3.55386,3.96487,3.48422,3.88974,886793.28002104,0
+UHAL.US,D,20090602,000000,3.85907,4.09325,3.8232,4.08556,568874.54599209,0
+UHAL.US,D,20090603,000000,4.06378,4.18466,3.98126,4.18466,353061.75635674,0
+UHAL.US,D,20090604,000000,4.19046,4.39197,4.01712,4.32164,468330.0688395,0
+UHAL.US,D,20090605,000000,4.34731,4.42164,4.23102,4.2579,604177.71880615,0
+UHAL.US,D,20090608,000000,4.21464,4.22043,3.94759,3.96307,773396.7263464,0
+UHAL.US,D,20090609,000000,4.15779,4.15779,3.80482,3.84209,692520.73078712,0
+UHAL.US,D,20090610,000000,3.89474,3.95248,3.67394,3.78204,509348.61213182,0
+UHAL.US,D,20090611,000000,3.80392,3.97436,3.76056,3.89474,295567.73179084,0
+UHAL.US,D,20090612,000000,3.85168,3.91642,3.68503,3.91642,323844.30202041,0
+UHAL.US,D,20090615,000000,3.90023,3.90023,3.52159,3.56994,590264.64531266,0
+UHAL.US,D,20090616,000000,3.60251,3.63758,3.43867,3.51859,576771.96684559,0
+UHAL.US,D,20090617,000000,3.46724,3.68314,3.45885,3.612,368165.94909176,0
+UHAL.US,D,20090618,000000,3.59562,3.73559,3.49212,3.69283,465977.85857261,0
+UHAL.US,D,20090619,000000,3.76436,3.83749,3.7164,3.79513,632754.57119746,0
+UHAL.US,D,20090622,000000,3.75757,3.77915,3.52628,3.52628,525784.05578384,0
+UHAL.US,D,20090623,000000,3.56245,3.57654,3.45415,3.46914,425109.45636116,0
+UHAL.US,D,20090624,000000,3.5101,3.67095,3.44156,3.57184,448331.27686828,0
+UHAL.US,D,20090625,000000,3.55566,3.79913,3.53108,3.77445,518026.76660581,0
+UHAL.US,D,20090626,000000,3.74148,3.83569,3.67484,3.69572,1677936.6821257,0
+UHAL.US,D,20090629,000000,3.70042,3.75667,3.55096,3.56724,393239.50959622,0
+UHAL.US,D,20090630,000000,3.57564,3.58613,3.46624,3.53398,283416.31364616,0
+UHAL.US,D,20090701,000000,3.55096,3.68244,3.52718,3.62229,529687.72388633,0
+UHAL.US,D,20090702,000000,3.55566,3.58243,3.35804,3.4054,522260.74508621,0
+UHAL.US,D,20090706,000000,3.4007,3.44736,3.31228,3.42668,465317.23781681,0
+UHAL.US,D,20090707,000000,3.43867,3.43867,3.33696,3.39591,601154.87837807,0
+UHAL.US,D,20090708,000000,3.42178,3.47114,3.24665,3.36733,513322.34607204,0
+UHAL.US,D,20090709,000000,3.4007,3.44346,3.33326,3.34156,256390.91909046,0
+UHAL.US,D,20090710,000000,3.26163,3.44346,3.26163,3.42378,255299.89390285,0
+UHAL.US,D,20090713,000000,3.33037,3.50051,3.31998,3.49022,341801.17529187,0
+UHAL.US,D,20090714,000000,3.47793,3.52059,3.42947,3.5071,173673.19293924,0
+UHAL.US,D,20090715,000000,3.45695,3.70322,3.45695,3.70132,456268.73534334,0
+UHAL.US,D,20090716,000000,3.67005,3.86566,3.65846,3.84009,408263.62708811,0
+UHAL.US,D,20090717,000000,3.85078,3.89074,3.73948,3.83379,542679.93208385,0
+UHAL.US,D,20090720,000000,3.86566,3.90023,3.76436,3.87925,319770.47402628,0
+UHAL.US,D,20090721,000000,3.88884,3.88884,3.75667,3.831,279792.90889462,0
+UHAL.US,D,20090722,000000,3.8232,3.97936,3.67005,3.88025,379126.24799491,0
+UHAL.US,D,20090723,000000,3.85827,4.31674,3.77445,4.28257,711618.67627314,0
+UHAL.US,D,20090724,000000,4.26859,4.28257,3.99514,4.2491,293555.84130725,0
+UHAL.US,D,20090727,000000,4.255,4.255,4.1473,4.2491,568083.8029662,0
+UHAL.US,D,20090728,000000,4.20654,4.28257,4.02771,4.27228,647308.24663597,0
+UHAL.US,D,20090729,000000,4.22333,4.29876,4.15679,4.256,233429.34312351,0
+UHAL.US,D,20090730,000000,4.31504,4.45741,4.20205,4.34351,694712.79056775,0
+UHAL.US,D,20090731,000000,4.31204,4.37369,4.2579,4.26958,423357.81041774,0
+UHAL.US,D,20090803,000000,4.39477,4.39956,4.29876,4.3566,380787.80928981,0
+UHAL.US,D,20090804,000000,4.33772,4.48998,4.22902,4.45001,585390.06488724,0
+UHAL.US,D,20090805,000000,4.44412,4.44412,4.28617,4.34062,290382.8597983,0
+UHAL.US,D,20090806,000000,4.35201,4.41884,4.21564,4.33772,241897.3000843,0
+UHAL.US,D,20090807,000000,4.41325,4.77511,4.38428,4.61736,454316.9012921,0
+UHAL.US,D,20090810,000000,4.5716,4.75912,4.37568,4.58319,420104.75366566,0
+UHAL.US,D,20090811,000000,4.54523,4.61556,4.45841,4.54982,246111.25975391,0
+UHAL.US,D,20090812,000000,4.62705,4.72516,4.38038,4.58868,459211.5005283,0
+UHAL.US,D,20090813,000000,4.60217,4.6818,4.51465,4.54982,373380.84930047,0
+UHAL.US,D,20090814,000000,4.55651,4.56321,4.29196,4.43922,346075.19139382,0
+UHAL.US,D,20090817,000000,4.37568,4.39377,4.1444,4.19426,290703.16077081,0
+UHAL.US,D,20090818,000000,4.21843,4.469,4.21464,4.38038,303715.38777911,0
+UHAL.US,D,20090819,000000,4.31105,4.42354,4.26859,4.42354,169789.54364753,0
+UHAL.US,D,20090820,000000,4.42624,4.48898,4.27138,4.47759,182331.32860246,0
+UHAL.US,D,20090821,000000,4.54333,4.63184,4.45261,4.56511,405040.59855221,0
+UHAL.US,D,20090824,000000,4.5746,4.66471,4.466,4.53164,163293.43954877,0
+UHAL.US,D,20090825,000000,4.54233,4.73635,4.53064,4.61376,223700.20108346,0
+UHAL.US,D,20090826,000000,4.59448,4.63724,4.52315,4.63364,159599.96895949,0
+UHAL.US,D,20090827,000000,4.51935,4.6799,4.49098,4.55741,144796.05838621,0
+UHAL.US,D,20090828,000000,4.55941,4.58399,4.2511,4.39377,185574.37594914,0
+UHAL.US,D,20090831,000000,4.40536,4.40536,4.24151,4.32823,197535.61539138,0
+UHAL.US,D,20090901,000000,4.28817,4.38807,4.12392,4.1463,193161.50523552,0
+UHAL.US,D,20090902,000000,4.28067,4.28067,4.17138,4.23492,140762.26801363,0
+UHAL.US,D,20090903,000000,4.23492,4.2481,4.11703,4.24531,202830.59084322,0
+UHAL.US,D,20090904,000000,4.15389,4.33672,4.15389,4.33672,206714.24013493,0
+UHAL.US,D,20090908,000000,4.26459,4.34062,4.23202,4.25889,105669.29271279,0
+UHAL.US,D,20090909,000000,4.31404,4.42164,4.31404,4.38707,129011.2260846,0
+UHAL.US,D,20090910,000000,4.45181,4.48998,4.35201,4.47299,143664.99557702,0
+UHAL.US,D,20090911,000000,4.465,4.466,4.26859,4.29486,134015.9287801,0
+UHAL.US,D,20090914,000000,4.11123,4.35381,4.11123,4.28257,258853.23281665,0
+UHAL.US,D,20090915,000000,4.2579,4.2579,4.16358,4.16848,301753.54432248,0
+UHAL.US,D,20090916,000000,4.19426,4.41025,4.19426,4.41025,228915.10129217,0
+UHAL.US,D,20090917,000000,4.41685,4.49557,4.39197,4.48059,106910.45898127,0
+UHAL.US,D,20090918,000000,4.49557,4.5688,4.48338,4.5688,478409.54006824,0
+UHAL.US,D,20090921,000000,4.51176,4.65992,4.51176,4.64483,402177.90861038,0
+UHAL.US,D,20090922,000000,4.66671,4.69259,4.58868,4.65902,227213.5023757,0
+UHAL.US,D,20090923,000000,4.65242,4.6764,4.54622,4.54622,342101.4574536,0
+UHAL.US,D,20090924,000000,4.56601,4.56601,4.41884,4.45931,520298.90162957,0
+UHAL.US,D,20090925,000000,4.43253,4.53064,4.37668,4.47299,343442.71777599,0
+UHAL.US,D,20090928,000000,4.47099,4.64313,4.47099,4.60897,240375.87046486,0
+UHAL.US,D,20090929,000000,4.58589,4.62215,4.45841,4.48148,328638.8072027,0
+UHAL.US,D,20090930,000000,4.48798,4.48798,4.28527,4.3623,326937.20828623,0
+UHAL.US,D,20091001,000000,4.37568,4.45361,4.18367,4.19515,312613.74917171,0
+UHAL.US,D,20091002,000000,4.15779,4.26069,4.1482,4.17228,184753.60470708,0
+UHAL.US,D,20091005,000000,4.22613,4.27977,4.16069,4.26169,274507.94284817,0
+UHAL.US,D,20091006,000000,4.27888,4.35101,4.22802,4.27798,225091.50843281,0
+UHAL.US,D,20091007,000000,4.15679,4.27798,4.15679,4.24151,81546.625720477,0
+UHAL.US,D,20091008,000000,4.28617,4.37269,4.24061,4.30725,388334.90095463,0
+UHAL.US,D,20091009,000000,4.29286,4.36599,4.24431,4.33672,145496.71676358,0
+UHAL.US,D,20091012,000000,4.257,4.55172,4.20574,4.42983,207304.795053,0
+UHAL.US,D,20091013,000000,4.41125,4.45101,4.32164,4.3556,114988.04913181,0
+UHAL.US,D,20091014,000000,4.41425,4.52694,4.36979,4.52225,127710.00338377,0
+UHAL.US,D,20091015,000000,4.42354,4.58489,4.42354,4.54233,247962.99975124,0
+UHAL.US,D,20091016,000000,4.51935,4.54233,4.38138,4.39956,262596.75043288,0
+UHAL.US,D,20091019,000000,4.42804,4.5736,4.39577,4.50217,108942.36827564,0
+UHAL.US,D,20091020,000000,4.45361,4.53543,4.40725,4.49277,190909.38902254,0
+UHAL.US,D,20091021,000000,4.49367,4.66092,4.44612,4.4622,327888.10179838,0
+UHAL.US,D,20091022,000000,4.469,4.60707,4.43173,4.56221,221337.98141118,0
+UHAL.US,D,20091023,000000,4.56411,4.56411,4.3556,4.38138,200848.72857581,0
+UHAL.US,D,20091026,000000,4.38038,4.48618,4.30525,4.32633,187406.09713569,0
+UHAL.US,D,20091027,000000,4.35381,4.38528,4.24341,4.24341,284547.37645535,0
+UHAL.US,D,20091028,000000,4.22513,4.22712,4.06198,4.07007,212599.77050484,0
+UHAL.US,D,20091029,000000,4.10094,4.15879,4.05459,4.06727,335765.50384109,0
+UHAL.US,D,20091030,000000,4.02971,4.05828,3.97636,4.02092,335495.24989554,0
+UHAL.US,D,20091102,000000,4.0351,4.09615,4.01902,4.08656,597161.12562706,0
+UHAL.US,D,20091103,000000,4.06478,4.1415,3.92661,3.99684,278191.40403206,0
+UHAL.US,D,20091104,000000,4.00723,4.05169,3.87246,3.87246,298510.49697579,0
+UHAL.US,D,20091105,000000,3.95448,4.24531,3.95448,4.13781,351690.46781818,0
+UHAL.US,D,20091106,000000,4.10094,4.40346,4.10094,4.38238,329039.18341834,0
+UHAL.US,D,20091109,000000,4.41025,4.60507,4.41025,4.59927,320320.99132278,0
+UHAL.US,D,20091110,000000,4.58589,5.06544,4.58589,4.98451,657708.01883722,0
+UHAL.US,D,20091111,000000,5.04735,5.27084,4.98931,5.2116,376303.59567464,0
+UHAL.US,D,20091112,000000,5.2116,5.23208,5.05205,5.06074,315566.52376206,0
+UHAL.US,D,20091113,000000,5.06723,5.12548,4.96833,4.98641,271655.26231174,0
+UHAL.US,D,20091116,000000,5.04166,5.04166,4.93126,4.95604,587021.59796598,0
+UHAL.US,D,20091117,000000,4.93596,4.95144,4.88181,4.94665,132144.16997198,0
+UHAL.US,D,20091118,000000,4.93316,4.94665,4.84474,4.94185,177366.66352852,0
+UHAL.US,D,20091119,000000,4.88461,4.8923,4.69458,4.72326,272946.47560718,0
+UHAL.US,D,20091120,000000,4.71137,4.83625,4.64763,4.79889,209807.14640075,0
+UHAL.US,D,20091123,000000,4.88181,4.96653,4.88181,4.94285,217184.07817392,0
+UHAL.US,D,20091124,000000,4.94765,4.94765,4.79159,4.90549,210367.67310265,0
+UHAL.US,D,20091125,000000,4.91518,4.91518,4.71826,4.72965,138309.96369284,0
+UHAL.US,D,20091127,000000,4.55172,4.65542,4.55172,4.59258,123806.33528128,0
+UHAL.US,D,20091130,000000,4.65153,4.87701,4.54722,4.87601,415780.69053675,0
+UHAL.US,D,20091201,000000,4.93126,4.9939,4.75523,4.79159,927111.16493598,0
+UHAL.US,D,20091202,000000,4.73724,5.07183,4.72965,5.04635,375552.89027032,0
+UHAL.US,D,20091203,000000,5.05035,5.08921,4.8864,4.90459,366294.19028364,0
+UHAL.US,D,20091204,000000,4.98451,5.16075,4.97202,5.08921,402187.91801577,0
+UHAL.US,D,20091207,000000,5.08432,5.15295,5.06544,5.09011,89163.783223028,0
+UHAL.US,D,20091208,000000,5.05295,5.05295,4.90269,4.93696,261545.76286683,0
+UHAL.US,D,20091209,000000,4.94845,4.9987,4.86552,4.93985,77142.487348437,0
+UHAL.US,D,20091210,000000,4.94665,4.99111,4.88371,4.93786,222939.48627374,0
+UHAL.US,D,20091211,000000,4.86373,5.02747,4.86373,4.96363,238584.18689988,0
+UHAL.US,D,20091214,000000,5.01029,5.14047,5.01029,5.11099,154315.00291305,0
+UHAL.US,D,20091215,000000,5.1044,5.11279,4.97982,4.98161,341440.83669779,0
+UHAL.US,D,20091216,000000,5.04835,5.05884,4.95244,5.05205,152122.94313242,0
+UHAL.US,D,20091217,000000,5.0024,5.03596,4.8923,4.96463,152843.62032057,0
+UHAL.US,D,20091218,000000,5.01428,5.04066,4.84844,4.87042,592927.14714667,0
+UHAL.US,D,20091221,000000,4.8874,5.04066,4.8874,5.00629,228724.92258974,0
+UHAL.US,D,20091222,000000,4.90369,5.06444,4.90369,5.03227,197695.76587764,0
+UHAL.US,D,20091223,000000,5.06074,5.11869,4.98451,5.11369,197805.86933694,0
+UHAL.US,D,20091224,000000,5.12258,5.12258,5.04835,5.0988,74079.609298791,0
+UHAL.US,D,20091228,000000,5.1053,5.15695,4.97112,5.06354,62028.285208027,0
+UHAL.US,D,20091229,000000,5.06254,5.08532,4.9987,5.02078,54210.939597656,0
+UHAL.US,D,20091230,000000,4.9939,4.9968,4.85723,4.88101,295067.26152129,0
+UHAL.US,D,20091231,000000,4.8923,4.8923,4.72965,4.72965,152213.02778094,0
+UHAL.US,D,20100104,000000,4.81048,4.88281,4.76772,4.80758,128260.52068027,0
+UHAL.US,D,20100105,000000,4.79349,4.81417,4.62415,4.63824,160320.64614765,0
+UHAL.US,D,20100106,000000,4.62995,4.62995,4.37668,4.40536,321021.64970015,0
+UHAL.US,D,20100107,000000,4.41425,4.41425,4.28527,4.39197,341621.00599483,0
+UHAL.US,D,20100108,000000,4.38038,4.45181,4.30915,4.33962,119582.36620628,0
+UHAL.US,D,20100111,000000,4.38038,4.38038,4.23582,4.32164,169979.72234996,0
+UHAL.US,D,20100112,000000,4.26259,4.32543,4.22712,4.30725,186525.26946128,0
+UHAL.US,D,20100113,000000,4.31015,4.39007,4.256,4.35291,150581.4947022,0
+UHAL.US,D,20100114,000000,4.34821,4.40825,4.32733,4.39577,107400.91984543,0
+UHAL.US,D,20100115,000000,4.41685,4.41685,4.18167,4.32164,318599.37359553,0
+UHAL.US,D,20100119,000000,4.34451,4.39007,4.33672,4.37169,189668.22275406,0
+UHAL.US,D,20100120,000000,4.31774,4.31774,4.1473,4.20475,164654.71868195,0
+UHAL.US,D,20100121,000000,4.20005,4.29286,4.10274,4.13711,203481.20219364,0
+UHAL.US,D,20100122,000000,4.12392,4.12392,3.9339,3.96587,303765.43480607,0
+UHAL.US,D,20100125,000000,4.00333,4.03411,3.8261,3.84209,232048.04517955,0
+UHAL.US,D,20100126,000000,3.83749,3.89374,3.74787,3.75087,272686.23106701,0
+UHAL.US,D,20100127,000000,3.7183,3.79053,3.69283,3.77445,148809.829948,0
+UHAL.US,D,20100128,000000,3.79413,3.81921,3.58523,3.67674,255900.45822631,0
+UHAL.US,D,20100129,000000,3.70322,3.77545,3.58433,3.59462,306077.60745139,0
+UHAL.US,D,20100201,000000,3.6148,3.63848,3.46724,3.52259,326216.53109808,0
+UHAL.US,D,20100202,000000,3.54826,3.54826,3.4054,3.45115,406602.0657932,0
+UHAL.US,D,20100203,000000,3.42478,3.52718,3.38542,3.39031,265629.60026636,0
+UHAL.US,D,20100204,000000,3.68603,4.1463,3.6186,3.80862,972724.02530277,0
+UHAL.US,D,20100205,000000,3.90023,4.12682,3.83379,4.01123,649880.66382146,0
+UHAL.US,D,20100208,000000,3.99514,4.21464,3.92211,4.15979,697355.27359097,0
+UHAL.US,D,20100209,000000,4.21843,4.42164,4.21843,4.38907,569925.53355815,0
+UHAL.US,D,20100210,000000,4.3623,4.40825,4.21943,4.35011,355864.38986622,0
+UHAL.US,D,20100211,000000,4.32823,4.54622,4.19146,4.50596,426931.16814232,0
+UHAL.US,D,20100212,000000,4.4632,4.5756,4.37858,4.5716,351220.0257648,0
+UHAL.US,D,20100216,000000,4.58119,4.74294,4.58119,4.73345,339829.32242984,0
+UHAL.US,D,20100217,000000,4.73724,4.91218,4.73724,4.90369,475967.24515283,0
+UHAL.US,D,20100218,000000,4.88371,4.91807,4.81227,4.90649,215292.30055502,0
+UHAL.US,D,20100219,000000,4.90459,4.9929,4.84674,4.97502,199657.60933428,0
+UHAL.US,D,20100222,000000,4.94765,5.03596,4.94765,4.9939,340990.4134552,0
+UHAL.US,D,20100223,000000,4.9939,4.9939,4.93316,4.97023,239525.07100663,0
+UHAL.US,D,20100224,000000,4.9939,4.9939,4.96833,4.9939,323674.14212877,0
+UHAL.US,D,20100225,000000,4.90928,4.9939,4.90079,4.9929,207755.2182956,0
+UHAL.US,D,20100226,000000,4.98261,5.01029,4.95974,4.98741,591455.76455419,0
+UHAL.US,D,20100301,000000,5.00629,5.03227,4.87601,4.97402,451063.84454002,0
+UHAL.US,D,20100302,000000,4.9978,4.9978,4.92936,4.99111,278281.48868058,0
+UHAL.US,D,20100303,000000,4.9978,4.9978,4.93696,4.94765,199757.70338819,0
+UHAL.US,D,20100304,000000,4.95884,4.95884,4.84844,4.95144,157447.94680043,0
+UHAL.US,D,20100305,000000,4.95694,5.16554,4.90459,5.14816,221508.14130283,0
+UHAL.US,D,20100308,000000,5.11279,5.18143,5.01988,5.05784,222949.49567913,0
+UHAL.US,D,20100309,000000,5.05205,5.16744,5.03227,5.06643,237212.89836131,0
+UHAL.US,D,20100310,000000,5.05115,5.09781,5.01328,5.06913,258012.44276381,0
+UHAL.US,D,20100311,000000,5.03127,5.15795,4.98451,5.15395,129551.73397571,0
+UHAL.US,D,20100312,000000,5.19661,5.19661,5.04635,5.13287,118231.09647849,0
+UHAL.US,D,20100315,000000,5.13657,5.18143,5.07962,5.17953,321662.25164518,0
+UHAL.US,D,20100316,000000,5.18512,5.23847,5.13757,5.23378,312573.71155015,0
+UHAL.US,D,20100317,000000,5.23008,5.26725,5.1081,5.15595,189498.06286241,0
+UHAL.US,D,20100318,000000,5.11569,5.27844,5.05205,5.1015,257922.35811529,0
+UHAL.US,D,20100319,000000,5.13287,5.22129,5.05684,5.20311,776940.05585481,0
+UHAL.US,D,20100322,000000,5.17104,5.2097,4.9929,5.20311,246891.99337441,0
+UHAL.US,D,20100323,000000,5.19002,5.23677,5.08332,5.2068,259043.41151908,0
+UHAL.US,D,20100324,000000,5.19481,5.24037,5.12258,5.16554,244569.81132369,0
+UHAL.US,D,20100325,000000,5.19002,5.26625,5.13017,5.13857,324234.66883066,0
+UHAL.US,D,20100326,000000,5.14526,5.21549,5.09011,5.20391,165625.63100488,0
+UHAL.US,D,20100329,000000,5.23578,5.41061,5.11669,5.32239,379886.96280462,0
+UHAL.US,D,20100330,000000,5.34587,5.40042,5.23757,5.28313,107801.29606107,0
+UHAL.US,D,20100331,000000,5.24517,5.27554,5.1081,5.16464,239475.02397967,0
+UHAL.US,D,20100401,000000,5.19382,5.22628,5.01608,5.11669,141142.62541849,0
+UHAL.US,D,20100405,000000,5.18432,5.27744,5.18432,5.27644,133745.67483454,0
+UHAL.US,D,20100406,000000,5.19102,5.37464,5.19102,5.35247,137048.77861357,0
+UHAL.US,D,20100407,000000,5.32979,5.33448,5.25765,5.33448,204942.57538072,0
+UHAL.US,D,20100408,000000,5.25586,5.44118,5.25486,5.39173,139561.13936671,0
+UHAL.US,D,20100409,000000,5.39842,5.39842,5.26625,5.35636,148639.67005635,0
+UHAL.US,D,20100412,000000,5.37954,5.4276,5.36685,5.38434,84169.089932919,0
+UHAL.US,D,20100413,000000,5.38434,5.47365,5.32239,5.46886,272746.28749936,0
+UHAL.US,D,20100414,000000,5.48664,5.75219,5.48664,5.72192,268852.62880226,0
+UHAL.US,D,20100415,000000,5.75409,6.03602,5.7467,5.89496,248073.10321054,0
+UHAL.US,D,20100416,000000,5.89216,5.89216,5.69434,5.83132,293225.53092934,0
+UHAL.US,D,20100419,000000,5.81983,5.85679,5.76728,5.81133,170470.18321412,0
+UHAL.US,D,20100420,000000,5.80064,5.87118,5.78736,5.8471,126118.5079266,0
+UHAL.US,D,20100421,000000,5.83791,5.98507,5.82652,5.98507,158368.8120964,0
+UHAL.US,D,20100422,000000,5.92613,5.98038,5.85869,5.89785,236882.58798341,0
+UHAL.US,D,20100423,000000,5.89885,5.96159,5.87687,5.94831,204512.17094891,0
+UHAL.US,D,20100426,000000,5.9529,6.12794,5.9529,6.00056,195733.922421,0
+UHAL.US,D,20100427,000000,5.96449,5.98807,5.8443,5.8452,245760.93056522,0
+UHAL.US,D,20100428,000000,5.88646,5.92902,5.78836,5.85959,173432.96720986,0
+UHAL.US,D,20100429,000000,5.89496,6.04601,5.80744,6.04032,390827.24289699,0
+UHAL.US,D,20100430,000000,6.02254,6.04122,5.92243,5.94061,254288.94395835,0
+UHAL.US,D,20100503,000000,5.9556,6.02433,5.86438,6.02433,231527.55609922,0
+UHAL.US,D,20100504,000000,5.93682,5.93682,5.61352,5.74859,401126.92104432,0
+UHAL.US,D,20100505,000000,5.69245,5.77567,5.635,5.65418,175244.66958563,0
+UHAL.US,D,20100506,000000,5.62911,5.75219,5.18612,5.38713,302444.19329446,0
+UHAL.US,D,20100507,000000,5.39742,5.5315,4.8943,4.98161,417972.75031738,0
+UHAL.US,D,20100510,000000,5.08921,5.4266,5.08921,5.34307,466798.62981468,0
+UHAL.US,D,20100511,000000,5.28033,5.59823,5.26825,5.5325,334344.16827557,0
+UHAL.US,D,20100512,000000,5.56177,5.89216,5.54129,5.8481,286889.57731684,0
+UHAL.US,D,20100513,000000,5.81793,5.81793,5.53639,5.70623,183832.73941111,0
+UHAL.US,D,20100514,000000,5.64949,5.68865,5.42,5.59823,215802.78022996,0
+UHAL.US,D,20100517,000000,5.6301,5.72941,5.45087,5.67326,119402.19690924,0
+UHAL.US,D,20100518,000000,5.75509,5.79415,5.41351,5.51651,209016.40337486,0
+UHAL.US,D,20100519,000000,5.49723,5.65918,5.419,5.49633,308589.96820453,0
+UHAL.US,D,20100520,000000,5.42859,5.42859,4.92457,4.96563,324064.50893902,0
+UHAL.US,D,20100521,000000,4.88101,5.08632,4.85433,5.00339,437090.71461419,0
+UHAL.US,D,20100524,000000,5.01428,5.01428,4.87042,4.93126,131303.37991914,0
+UHAL.US,D,20100525,000000,4.84085,4.93316,4.59058,4.84844,262436.59994663,0
+UHAL.US,D,20100526,000000,4.88541,5.05784,4.77511,4.90928,341400.79907623,0
+UHAL.US,D,20100527,000000,5.05684,5.25965,4.95424,5.2087,256551.06957672,0
+UHAL.US,D,20100528,000000,5.07762,5.26525,5.07762,5.19851,240265.76700556,0
+UHAL.US,D,20100601,000000,5.08232,5.08232,4.65153,4.71537,513872.86336855,0
+UHAL.US,D,20100602,000000,4.75623,4.86093,4.60017,4.82956,731587.44002819,0
+UHAL.US,D,20100603,000000,4.80468,4.88541,4.62315,4.7877,306678.17177485,0
+UHAL.US,D,20100604,000000,4.61556,4.70767,4.22513,4.29576,460152.38463505,0
+UHAL.US,D,20100607,000000,4.33672,4.38338,4.18956,4.27977,431735.68273,0
+UHAL.US,D,20100608,000000,4.29196,4.3595,4.13141,4.28067,718525.16599293,0
+UHAL.US,D,20100609,000000,4.34631,4.39197,4.22712,4.27798,335865.597895,0
+UHAL.US,D,20100610,000000,4.39007,4.5668,4.38038,4.56221,409745.01908598,0
+UHAL.US,D,20100611,000000,4.47759,4.86842,4.47669,4.83056,322993.50256218,0
+UHAL.US,D,20100614,000000,4.89899,5.03976,4.74104,4.77231,252807.55196049,0
+UHAL.US,D,20100615,000000,4.82776,5.05684,4.75912,5.02168,220927.59579015,0
+UHAL.US,D,20100616,000000,4.94765,5.1005,4.84844,5.04735,220256.96562895,0
+UHAL.US,D,20100617,000000,5.07093,5.25096,4.95784,5.20131,430814.81743403,0
+UHAL.US,D,20100618,000000,5.24437,5.45637,5.11869,5.33638,657878.17872887,0
+UHAL.US,D,20100621,000000,5.44308,5.50382,5.23757,5.27184,266810.7101025,0
+UHAL.US,D,20100622,000000,5.32239,5.32699,5.05684,5.08532,283926.79332111,0
+UHAL.US,D,20100623,000000,5.09201,5.23208,5.06254,5.2097,122575.17841819,0
+UHAL.US,D,20100624,000000,5.16934,5.27844,5.05495,5.20311,694652.7341354,0
+UHAL.US,D,20100625,000000,5.23757,5.67906,5.17204,5.65918,2115808.1303604,0
+UHAL.US,D,20100628,000000,5.62191,5.69524,5.51062,5.58685,369677.3693058,0
+UHAL.US,D,20100629,000000,5.49723,5.49723,5.32699,5.36306,431765.71094618,0
+UHAL.US,D,20100630,000000,5.37954,5.44987,5.2059,5.23677,228324.5463741,0
+UHAL.US,D,20100701,000000,5.25965,5.29852,5.13477,5.25965,848957.72764306,0
+UHAL.US,D,20100702,000000,5.30801,5.30801,5.04545,5.14716,315356.32624885,0
+UHAL.US,D,20100706,000000,5.27943,5.33638,5.16644,5.17673,490991.36264472,0
+UHAL.US,D,20100707,000000,5.21749,5.51651,5.2106,5.51351,413178.24513509,0
+UHAL.US,D,20100708,000000,5.68276,5.79965,5.61252,5.6311,1069344.8155421,0
+UHAL.US,D,20100709,000000,5.64549,5.64549,5.45547,5.57336,322322.87240098,0
+UHAL.US,D,20100712,000000,5.5315,5.59724,5.45637,5.49333,771484.92991672,0
+UHAL.US,D,20100713,000000,5.56666,6.04971,5.51741,5.98327,731897.73159531,0
+UHAL.US,D,20100714,000000,5.92243,6.02154,5.79035,5.90624,923207.49683349,0
+UHAL.US,D,20100715,000000,5.82362,5.92053,5.77197,5.86249,297819.84800381,0
+UHAL.US,D,20100716,000000,5.78935,5.86249,5.5306,5.61442,505054.57721908,0
+UHAL.US,D,20100719,000000,5.62661,5.68276,5.52281,5.64949,466168.03727504,0
+UHAL.US,D,20100720,000000,5.54678,5.7457,5.48834,5.7417,211829.04628973,0
+UHAL.US,D,20100721,000000,5.78146,5.81423,5.64649,5.69155,771454.90170054,0
+UHAL.US,D,20100722,000000,5.77757,6.11835,5.69155,6.08697,711278.35648985,0
+UHAL.US,D,20100723,000000,6.03023,6.19527,5.91753,6.14412,569224.87518078,0
+UHAL.US,D,20100726,000000,6.14412,6.39998,6.06609,6.37061,573669.05117438,0
+UHAL.US,D,20100727,000000,6.44853,6.65814,6.29358,6.5895,708075.34676473,0
+UHAL.US,D,20100728,000000,6.5886,6.65224,6.46962,6.53226,740796.09298791,0
+UHAL.US,D,20100729,000000,6.5877,6.63276,6.49889,6.53226,457970.33425981,0
+UHAL.US,D,20100730,000000,6.40088,6.58081,6.38859,6.4843,434057.86478071,0
+UHAL.US,D,20100802,000000,6.46862,6.46862,6.21446,6.36661,672371.79773503,0
+UHAL.US,D,20100803,000000,6.34873,6.39349,6.09377,6.32215,701989.628287,0
+UHAL.US,D,20100804,000000,6.33624,6.65814,6.29898,6.61118,517806.55968721,0
+UHAL.US,D,20100805,000000,6.90131,7.32741,6.8034,7.18764,787530.00675849,0
+UHAL.US,D,20100806,000000,7.02909,7.18664,6.97264,7.01161,597221.18205941,0
+UHAL.US,D,20100809,000000,7.09373,7.45978,7.09373,7.37217,663313.28585618,0
+UHAL.US,D,20100810,000000,7.27026,7.653,7.13439,7.45409,1183171.7736485,0
+UHAL.US,D,20100811,000000,7.28005,7.41033,7.17325,7.21901,1152092.5699095,0
+UHAL.US,D,20100812,000000,7.13639,7.37476,7.08673,7.30163,459131.42528517,0
+UHAL.US,D,20100813,000000,7.28944,7.61484,7.2342,7.60904,827998.0327543,0
+UHAL.US,D,20100816,000000,7.58067,7.7571,7.41223,7.70415,987587.99230841,0
+UHAL.US,D,20100817,000000,7.77459,7.8717,7.66419,7.74412,669419.02314469,0
+UHAL.US,D,20100818,000000,7.75431,7.79946,7.6586,7.72903,655385.83678651,0
+UHAL.US,D,20100819,000000,7.67458,7.71954,7.37776,7.54041,1066662.2948973,0
+UHAL.US,D,20100820,000000,7.47877,7.68148,7.334,7.6576,473855.26061533,0
+UHAL.US,D,20100823,000000,7.69556,7.70975,7.06206,7.09273,982963.64701776,0
+UHAL.US,D,20100824,000000,6.97814,7.2304,6.75465,7.08873,600974.70908103,0
+UHAL.US,D,20100825,000000,7.05027,7.27026,6.97174,7.26097,239144.71360177,0
+UHAL.US,D,20100826,000000,7.27905,7.37117,7.17905,7.21352,275819.1749544,0
+UHAL.US,D,20100827,000000,7.32171,7.58167,7.2248,7.53951,374772.15664982,0
+UHAL.US,D,20100830,000000,7.54141,7.78877,7.54141,7.57667,435519.2379678,0
+UHAL.US,D,20100831,000000,7.57667,7.70236,7.52452,7.66149,870527.99626066,0
+UHAL.US,D,20100901,000000,7.79946,7.974,7.63362,7.81085,544761.88840517,0
+UHAL.US,D,20100902,000000,7.83153,7.85062,7.51493,7.82004,694953.01629713,0
+UHAL.US,D,20100903,000000,7.84682,7.89517,7.63192,7.79077,411836.98481269,0
+UHAL.US,D,20100907,000000,7.77359,7.8717,7.55879,7.62423,448311.2580575,0
+UHAL.US,D,20100908,000000,7.67458,7.75071,7.60705,7.71564,387203.83814544,0
+UHAL.US,D,20100909,000000,7.83543,7.85241,7.57198,7.69856,300842.6884319,0
+UHAL.US,D,20100910,000000,7.71075,7.82274,7.62423,7.62703,330590.64125395,0
+UHAL.US,D,20100913,000000,7.73093,7.7571,7.64801,7.73852,721878.31679892,0
+UHAL.US,D,20100914,000000,7.73093,7.83843,7.6548,7.70515,617410.15273305,0
+UHAL.US,D,20100915,000000,7.67658,7.74981,7.64411,7.74142,372249.78649129,0
+UHAL.US,D,20100916,000000,7.70795,7.74781,7.55679,7.57278,274978.38490155,0
+UHAL.US,D,20100917,000000,7.69077,7.69077,7.32921,7.51493,827007.10162059,0
+UHAL.US,D,20100920,000000,7.51783,7.71654,7.36657,7.68148,435339.06867076,0
+UHAL.US,D,20100921,000000,7.64801,7.75431,7.61774,7.62513,265319.30869924,0
+UHAL.US,D,20100922,000000,7.61184,7.89438,7.61094,7.89438,313784.84960246,0
+UHAL.US,D,20100923,000000,7.651,7.70136,7.32451,7.41313,423778.20544416,0
+UHAL.US,D,20100924,000000,7.56518,7.59935,7.41033,7.59406,288851.42077348,0
+UHAL.US,D,20100927,000000,7.61004,7.68507,7.56518,7.57967,189317.89356537,0
+UHAL.US,D,20100928,000000,7.58347,7.66609,7.39125,7.63452,279903.01235392,0
+UHAL.US,D,20100929,000000,7.61004,7.79167,7.56608,7.69756,257191.67152174,0
+UHAL.US,D,20100930,000000,7.79557,7.79557,7.51883,7.56059,206824.34359423,0
+UHAL.US,D,20101001,000000,7.68058,7.68058,7.28675,7.45699,175344.76363954,0
+UHAL.US,D,20101004,000000,7.52362,7.5473,7.26926,7.27516,178157.40655441,0
+UHAL.US,D,20101005,000000,7.38346,7.72433,7.34269,7.69946,321181.80018641,0
+UHAL.US,D,20101006,000000,7.6576,7.71175,7.51983,7.59226,208275.70737593,0
+UHAL.US,D,20101007,000000,7.67168,7.71564,7.5483,7.6567,164924.97262751,0
+UHAL.US,D,20101008,000000,7.68247,7.88578,7.58646,7.83063,355734.26759614,0
+UHAL.US,D,20101011,000000,7.82764,7.88119,7.72993,7.762,462914.98052297,0
+UHAL.US,D,20101012,000000,7.7581,7.89438,7.70515,7.8631,358366.74121397,0
+UHAL.US,D,20101013,000000,7.8669,7.89438,7.82474,7.86131,397083.12126636,0
+UHAL.US,D,20101014,000000,7.82674,7.86031,7.69177,7.80036,267911.74469551,0
+UHAL.US,D,20101015,000000,7.88668,7.974,7.72813,7.91426,706633.99238843,0
+UHAL.US,D,20101018,000000,7.91236,8.10368,7.84962,7.98459,354573.17657078,0
+UHAL.US,D,20101019,000000,7.82964,7.85341,7.48616,7.60215,478900.00093239,0
+UHAL.US,D,20101020,000000,7.67089,7.7601,7.6605,7.71075,213720.82390863,0
+UHAL.US,D,20101021,000000,7.73093,7.73852,7.2313,7.57767,426610.86716981,0
+UHAL.US,D,20101022,000000,7.58746,7.68148,7.36747,7.50434,483063.91357505,0
+UHAL.US,D,20101025,000000,7.5464,7.75251,7.46248,7.61684,482763.63141332,0
+UHAL.US,D,20101026,000000,7.551,7.74681,7.45789,7.62603,264648.67853804,0
+UHAL.US,D,20101027,000000,7.55679,7.71275,7.52642,7.68058,265779.74134722,0
+UHAL.US,D,20101028,000000,7.73852,7.73852,7.53671,7.64901,311592.78982183,0
+UHAL.US,D,20101029,000000,7.56429,7.96561,7.56429,7.83063,646677.65409634,0
+UHAL.US,D,20101101,000000,7.88758,7.88758,7.3407,7.57278,495855.93366475,0
+UHAL.US,D,20101102,000000,7.64511,7.85741,7.64511,7.80236,551538.25585488,0
+UHAL.US,D,20101103,000000,7.78688,8.04733,7.78688,7.95522,520469.06152122,0
+UHAL.US,D,20101104,000000,8.74677,8.92261,8.45015,8.53168,1425399.3841107,0
+UHAL.US,D,20101105,000000,8.56145,8.78104,8.54406,8.70401,727213.32987232,0
+UHAL.US,D,20101108,000000,8.56604,8.79253,8.14774,8.37942,867274.93950859,0
+UHAL.US,D,20101109,000000,8.37942,8.55176,8.25004,8.34815,590905.24725768,0
+UHAL.US,D,20101110,000000,8.4041,8.64117,8.30079,8.60101,644285.40620789,0
+UHAL.US,D,20101111,000000,8.49851,8.80482,8.46224,8.65736,356665.1422975,0
+UHAL.US,D,20101112,000000,8.54706,8.76376,8.46594,8.64587,316527.42667959,0
+UHAL.US,D,20101115,000000,8.74677,8.84658,8.47153,8.71061,878805.77451902,0
+UHAL.US,D,20101116,000000,8.67074,8.84748,8.6124,8.81331,615097.98008773,0
+UHAL.US,D,20101117,000000,8.83889,9.09774,8.78594,9.0368,511150.3051022,0
+UHAL.US,D,20101118,000000,9.17377,9.29666,8.95418,8.97116,569695.31723416,0
+UHAL.US,D,20101119,000000,8.94179,9.10244,8.83789,9.08176,261765.96978543,0
+UHAL.US,D,20101122,000000,9.0358,9.10644,8.83989,9.07796,344723.92166604,0
+UHAL.US,D,20101123,000000,8.94559,9.07516,8.90173,9.00483,336366.06816455,0
+UHAL.US,D,20101124,000000,9.08176,9.41185,9.05199,9.32033,444928.07903534,0
+UHAL.US,D,20101126,000000,9.23741,9.29855,9.13381,9.13481,88453.115440267,0
+UHAL.US,D,20101129,000000,9.08915,9.31734,8.94179,9.28517,350369.22630656,0
+UHAL.US,D,20101130,000000,9.18816,9.38018,9.05758,9.22143,755499.90950729,0
+UHAL.US,D,20101201,000000,9.40995,9.6782,9.33372,9.56001,520689.26843982,0
+UHAL.US,D,20101202,000000,9.59897,9.63104,9.44392,9.50186,481562.5027664,0
+UHAL.US,D,20101203,000000,9.41095,10.3792,9.41095,10.3323,1426870.7667032,0
+UHAL.US,D,20101206,000000,10.2763,10.2833,9.82975,9.9916,856915.2049289,0
+UHAL.US,D,20101207,000000,10.1255,10.3193,9.87801,9.9926,487407.99551474,0
+UHAL.US,D,20101208,000000,9.9896,9.9946,9.82975,9.87501,453956.56269802,0
+UHAL.US,D,20101209,000000,10.0086,10.0086,9.79838,9.86702,343823.07518085,0
+UHAL.US,D,20101210,000000,9.95664,9.9906,9.76302,9.95164,587602.14347865,0
+UHAL.US,D,20101213,000000,9.98461,9.9936,9.73285,9.85273,319129.87208125,0
+UHAL.US,D,20101214,000000,9.91727,9.91727,9.63953,9.68119,571046.58696194,0
+UHAL.US,D,20101215,000000,9.69688,9.80228,9.50016,9.52764,429353.44424694,0
+UHAL.US,D,20101216,000000,9.52954,9.55521,9.45341,9.48028,426510.7731159,0
+UHAL.US,D,20101217,000000,9.43443,9.43443,8.96267,9.00293,723639.97214774,0
+UHAL.US,D,20101220,000000,9.12072,9.34301,9.07606,9.27478,580225.21170549,0
+UHAL.US,D,20101221,000000,9.3527,9.36979,9.24211,9.32713,421706.25852822,0
+UHAL.US,D,20101222,000000,9.38597,9.40595,9.21493,9.32133,279832.94651619,0
+UHAL.US,D,20101223,000000,9.33172,9.33172,9.19945,9.23012,253448.15390551,0
+UHAL.US,D,20101227,000000,9.19845,9.30605,9.07986,9.28806,281824.818189,0
+UHAL.US,D,20101228,000000,9.27178,9.27178,8.91781,9.15779,632884.69346754,0
+UHAL.US,D,20101229,000000,9.20824,9.32233,9.17087,9.28717,310982.21609298,0
+UHAL.US,D,20101230,000000,9.29666,9.33572,9.16228,9.17657,342882.1910741,0
+UHAL.US,D,20101231,000000,9.09115,9.22442,9.07986,9.13581,305276.85502011,0
+UHAL.US,D,20110103,000000,9.38697,9.38697,9.18896,9.30235,656216.61743396,0
+UHAL.US,D,20110104,000000,9.3613,9.3613,8.61919,8.94559,547244.22094214,0
+UHAL.US,D,20110105,000000,8.94748,9.00753,8.7134,8.79912,2243548.1619603,0
+UHAL.US,D,20110106,000000,8.81061,8.92071,8.62579,8.67254,406321.80244225,0
+UHAL.US,D,20110107,000000,8.68393,8.78883,8.51659,8.7173,381728.69339657,0
+UHAL.US,D,20110110,000000,8.68393,8.70301,8.31758,8.46684,709016.23087148,0
+UHAL.US,D,20110111,000000,8.506,8.64687,8.24245,8.43397,703921.44352747,0
+UHAL.US,D,20110112,000000,8.52988,8.52988,8.2893,8.42348,844603.63629797,0
+UHAL.US,D,20110113,000000,8.45185,8.68853,8.42438,8.62009,853001.52742102,0
+UHAL.US,D,20110114,000000,8.62009,8.78494,8.60101,8.74188,414259.26091732,0
+UHAL.US,D,20110118,000000,8.68773,8.77535,8.62489,8.70301,767461.14894953,0
+UHAL.US,D,20110119,000000,8.70681,8.77714,8.58513,8.59811,485626.32135515,0
+UHAL.US,D,20110120,000000,8.58513,8.66405,8.44716,8.47553,747622.50746457,0
+UHAL.US,D,20110121,000000,8.56514,8.76755,8.34915,8.34915,895731.6790352,0
+UHAL.US,D,20110124,000000,8.39191,8.55765,8.20848,8.43676,981772.52777623,0
+UHAL.US,D,20110125,000000,8.36643,8.59292,8.25683,8.56984,645086.15863917,0
+UHAL.US,D,20110126,000000,8.56604,9.0338,8.41578,8.99804,1052949.4095116,0
+UHAL.US,D,20110127,000000,9.01142,9.01142,8.67744,8.79912,373761.20670533,0
+UHAL.US,D,20110128,000000,8.67544,8.74877,8.37093,8.46414,273507.00230907,0
+UHAL.US,D,20110131,000000,8.56984,8.69912,8.37572,8.65736,394540.73229705,0
+UHAL.US,D,20110201,000000,8.69242,8.85337,8.56514,8.81801,533871.65533977,0
+UHAL.US,D,20110202,000000,8.75337,9.02991,8.75337,8.90073,450353.17675726,0
+UHAL.US,D,20110203,000000,8.97886,9.8918,8.89423,9.75403,1390056.1736751,0
+UHAL.US,D,20110204,000000,9.86312,9.86312,9.04339,9.12072,654164.6893288,0
+UHAL.US,D,20110207,000000,9.15689,9.39636,9.08545,9.29945,581276.19927154,0
+UHAL.US,D,20110208,000000,9.30605,9.41285,9.26898,9.3555,453115.77264518,0
+UHAL.US,D,20110209,000000,9.34051,9.40505,9.16058,9.2547,312453.59868546,0
+UHAL.US,D,20110210,000000,9.15399,9.33862,9.13281,9.23282,184883.72697716,0
+UHAL.US,D,20110211,000000,9.16988,9.27378,9.08356,9.20145,319830.53045862,0
+UHAL.US,D,20110214,000000,9.19475,9.29196,8.98075,9.09015,273677.16220072,0
+UHAL.US,D,20110215,000000,9.02731,9.70267,8.88474,9.44592,786749.27313799,0
+UHAL.US,D,20110216,000000,9.23282,9.57759,9.16988,9.43742,390176.63154657,0
+UHAL.US,D,20110218,000000,9.54942,9.72325,9.49737,9.51215,357676.09224199,0
+UHAL.US,D,20110222,000000,9.29945,9.49557,9.17467,9.2527,672632.0422752,0
+UHAL.US,D,20110223,000000,9.17467,9.34301,8.84748,8.93789,534402.15382549,0
+UHAL.US,D,20110224,000000,8.89423,9.05558,8.7134,8.97586,732478.27710799,0
+UHAL.US,D,20110225,000000,9.01342,9.21773,8.83689,9.16148,1324234.3238239,0
+UHAL.US,D,20110228,000000,9.2508,9.27667,9.09585,9.18816,321812.39272604,0
+UHAL.US,D,20110301,000000,9.19745,9.19745,8.60481,8.77904,914779.57749427,0
+UHAL.US,D,20110302,000000,8.7134,9.12512,8.70401,9.08176,788951.34232401,0
+UHAL.US,D,20110303,000000,9.19385,9.37728,9.0424,9.30874,511030.1922375,0
+UHAL.US,D,20110304,000000,9.27767,9.3527,9.05858,9.2469,829939.85740016,0
+UHAL.US,D,20110307,000000,9.19385,9.28427,8.49661,8.73159,1114567.3090986,0
+UHAL.US,D,20110308,000000,8.78494,9.42034,8.74108,9.34391,720527.04707113,0
+UHAL.US,D,20110309,000000,9.27478,9.53593,9.23551,9.42903,358586.94813257,0
+UHAL.US,D,20110310,000000,9.17557,9.28427,8.69422,8.77055,1530918.5357427,0
+UHAL.US,D,20110311,000000,8.71151,8.8238,8.60101,8.74108,368155.93968637,0
+UHAL.US,D,20110314,000000,8.62489,8.93879,8.52898,8.80482,540908.26732964,0
+UHAL.US,D,20110315,000000,8.5011,8.72489,8.47643,8.60191,420405.03582739,0
+UHAL.US,D,20110316,000000,8.59711,8.61919,8.4013,8.5021,273086.60728265,0
+UHAL.US,D,20110317,000000,8.74288,8.78104,8.49461,8.58802,596780.7682222,0
+UHAL.US,D,20110318,000000,8.59911,8.722,8.39371,8.41299,1143474.4718678,0
+UHAL.US,D,20110321,000000,8.58902,8.99024,8.51459,8.80961,748343.18465272,0
+UHAL.US,D,20110322,000000,8.66035,8.93689,8.66035,8.74877,685884.49501288,0
+UHAL.US,D,20110323,000000,8.70771,9.1407,8.67254,9.06727,1086540.9740038,0
+UHAL.US,D,20110324,000000,9.08086,9.08356,8.90822,8.99604,334003.84849228,0
+UHAL.US,D,20110325,000000,8.95518,9.21593,8.94559,9.01532,218014.85882137,0
+UHAL.US,D,20110328,000000,9.01342,9.11683,8.86107,9.07796,474305.68385793,0
+UHAL.US,D,20110329,000000,8.98925,9.21393,8.91781,9.1445,484265.04222197,0
+UHAL.US,D,20110330,000000,9.15589,9.33372,9.05658,9.28037,419103.81312656,0
+UHAL.US,D,20110331,000000,9.16518,9.3545,9.16518,9.22732,260424.70946304,0
+UHAL.US,D,20110401,000000,9.20344,9.27378,9.15199,9.20634,260354.6436253,0
+UHAL.US,D,20110404,000000,9.26808,9.51605,9.15199,9.50826,311823.00614582,0
+UHAL.US,D,20110405,000000,9.44292,9.56001,9.40126,9.4602,331241.25260436,0
+UHAL.US,D,20110406,000000,9.42334,9.50536,9.15779,9.2537,772445.83283425,0
+UHAL.US,D,20110407,000000,9.30235,9.75503,9.20145,9.62814,788400.82502751,0
+UHAL.US,D,20110408,000000,9.70168,9.70168,9.44102,9.64323,1193141.141418,0
+UHAL.US,D,20110411,000000,9.64323,9.64323,9.34121,9.40306,953325.79765501,0
+UHAL.US,D,20110412,000000,9.30605,9.63754,9.15959,9.55142,662732.7403435,0
+UHAL.US,D,20110413,000000,9.63464,9.66941,9.09395,9.13481,1345564.3667121,0
+UHAL.US,D,20110414,000000,9.28906,9.29386,9.04339,9.1445,908663.83080037,0
+UHAL.US,D,20110415,000000,9.10544,9.21014,8.78684,9.16518,798260.08933764,0
+UHAL.US,D,20110418,000000,9.05858,9.53773,8.88195,9.49457,689387.78689973,0
+UHAL.US,D,20110419,000000,9.51895,9.51895,9.20045,9.24311,745450.46649472,0
+UHAL.US,D,20110420,000000,9.4639,9.47039,9.11223,9.25949,1059455.5230158,0
+UHAL.US,D,20110421,000000,9.25949,9.36579,9.24031,9.32423,620663.20948513,0
+UHAL.US,D,20110425,000000,9.27767,9.32423,9.01632,9.05558,508798.09483531,0
+UHAL.US,D,20110426,000000,9.07427,9.38397,9.0387,9.31834,453265.91372604,0
+UHAL.US,D,20110427,000000,9.21114,9.6802,9.21114,9.5711,541869.17024718,0
+UHAL.US,D,20110428,000000,9.59318,9.59318,9.40505,9.53493,573308.71258031,0
+UHAL.US,D,20110429,000000,9.54942,9.83195,9.45621,9.6764,651922.58252122,0
+UHAL.US,D,20110502,000000,9.75213,9.75503,9.51215,9.52764,443877.09146929,0
+UHAL.US,D,20110503,000000,9.52764,9.55911,9.37428,9.50186,634886.57454574,0
+UHAL.US,D,20110504,000000,9.55421,9.55421,9.27478,9.39366,404099.71444545,0
+UHAL.US,D,20110505,000000,9.28427,9.48678,9.14919,9.24121,256200.74038804,0
+UHAL.US,D,20110506,000000,9.26718,9.48228,9.19655,9.22642,675504.74162242,0
+UHAL.US,D,20110509,000000,9.2547,9.36979,9.17947,9.26139,388675.22073792,0
+UHAL.US,D,20110510,000000,9.32323,9.39836,9.17087,9.39446,332402.34362972,0
+UHAL.US,D,20110511,000000,9.32913,9.32913,9.02991,9.06058,581556.46262249,0
+UHAL.US,D,20110512,000000,9.0368,9.16608,8.89324,9.15009,203771.47494998,0
+UHAL.US,D,20110513,000000,9.30235,9.30785,8.91302,8.91402,177106.41898835,0
+UHAL.US,D,20110516,000000,8.89613,8.98435,8.75786,8.76655,418172.9384252,0
+UHAL.US,D,20110517,000000,8.74188,8.81521,8.2884,8.37283,971923.27287149,0
+UHAL.US,D,20110518,000000,8.4032,8.60191,8.23126,8.60191,513532.54358525,0
+UHAL.US,D,20110519,000000,8.73928,8.73928,8.56704,8.58902,239004.5819263,0
+UHAL.US,D,20110520,000000,8.45275,8.6105,8.3985,8.55176,429673.74521946,0
+UHAL.US,D,20110523,000000,8.35105,8.53078,8.20259,8.21807,544241.39932484,0
+UHAL.US,D,20110524,000000,8.54506,8.54506,8.06761,8.0838,360128.39656279,0
+UHAL.US,D,20110525,000000,8.02575,8.32997,8.02575,8.25204,323824.28320963,0
+UHAL.US,D,20110526,000000,8.22936,8.22936,8.08659,8.10368,327377.62212344,0
+UHAL.US,D,20110527,000000,8.17391,8.35105,8.02006,8.35105,336766.44438019,0
+UHAL.US,D,20110531,000000,8.46314,8.74378,8.31848,8.58902,858126.34298121,0
+UHAL.US,D,20110601,000000,8.60581,8.68853,8.02745,8.06951,845924.87780958,0
+UHAL.US,D,20110602,000000,8.10458,8.2951,7.99158,8.23036,471803.33251018,0
+UHAL.US,D,20110603,000000,8.06661,8.21617,7.99358,8.01446,354092.72511202,0
+UHAL.US,D,20110606,000000,8.04184,8.15143,7.98079,8.09968,776149.31282892,0
+UHAL.US,D,20110607,000000,8.19969,8.20458,8.07241,8.15143,340139.61399696,0
+UHAL.US,D,20110608,000000,8.10937,8.23785,8.0819,8.21228,652643.25970937,0
+UHAL.US,D,20110609,000000,8.86856,9.11223,8.68773,8.87046,1739924.9297121,0
+UHAL.US,D,20110610,000000,8.80012,8.99224,8.62489,8.67074,674023.34962455,0
+UHAL.US,D,20110613,000000,8.822,8.822,8.42538,8.50021,552238.91423225,0
+UHAL.US,D,20110614,000000,8.56245,8.66785,8.47553,8.64117,263327.43702643,0
+UHAL.US,D,20110615,000000,8.52608,8.59202,8.31178,8.38991,687215.74592989,0
+UHAL.US,D,20110616,000000,8.45185,9.1464,8.45185,9.05199,796208.16123249,0
+UHAL.US,D,20110617,000000,9.11882,9.22642,8.70961,8.8283,904900.29437335,0
+UHAL.US,D,20110620,000000,8.76855,9.12322,8.76276,9.11323,396963.00840167,0
+UHAL.US,D,20110621,000000,9.20824,9.20824,9.0368,9.17377,337377.01810905,0
+UHAL.US,D,20110622,000000,9.09295,9.15869,9.00293,9.00293,232578.54366528,0
+UHAL.US,D,20110623,000000,8.9275,9.06338,8.70401,8.99804,325696.04201775,0
+UHAL.US,D,20110624,000000,9.0328,9.1407,8.97396,9.10644,565311.1976729,0
+UHAL.US,D,20110627,000000,9.08266,9.09115,9.01342,9.07127,352941.64349205,0
+UHAL.US,D,20110628,000000,9.10733,9.1397,8.98835,9.12901,195103.32988137,0
+UHAL.US,D,20110629,000000,9.16328,9.16328,8.73159,8.83789,327047.31174553,0
+UHAL.US,D,20110630,000000,8.87715,9.16058,8.83889,9.1464,284006.86856423,0
+UHAL.US,D,20110701,000000,9.1397,9.2508,9.0387,9.20724,380697.72464129,0
+UHAL.US,D,20110705,000000,9.20724,9.20724,9.02991,9.06527,328428.60968949,0
+UHAL.US,D,20110706,000000,9.04629,9.22832,8.95038,9.07516,471112.6835382,0
+UHAL.US,D,20110707,000000,9.16888,9.20534,8.98435,9.07516,243618.91781155,0
+UHAL.US,D,20110708,000000,8.94079,9.17187,8.92261,9.12801,261846.04502856,0
+UHAL.US,D,20110711,000000,8.93979,9.07427,8.74378,8.86956,502592.26349289,0
+UHAL.US,D,20110712,000000,8.63448,8.81621,8.63448,8.73059,389976.44343875,0
+UHAL.US,D,20110713,000000,8.75976,8.95218,8.7154,8.86956,263367.47464799,0
+UHAL.US,D,20110714,000000,8.86576,8.94369,8.63828,8.65066,258873.25162743,0
+UHAL.US,D,20110715,000000,8.721,9.00673,8.7164,8.88394,406111.60492904,0
+UHAL.US,D,20110718,000000,8.89783,8.89783,8.74777,8.84748,320611.26407912,0
+UHAL.US,D,20110719,000000,8.96747,9.02142,8.8283,8.99024,388324.89154924,0
+UHAL.US,D,20110720,000000,8.88005,9.01872,8.72579,8.86486,330800.83876716,0
+UHAL.US,D,20110721,000000,8.90073,9.09395,8.74577,9.02991,205533.13029879,0
+UHAL.US,D,20110722,000000,9.01872,9.01872,8.85137,8.96916,231007.06701889,0
+UHAL.US,D,20110725,000000,8.73448,8.9314,8.73448,8.75976,357886.2897552,0
+UHAL.US,D,20110726,000000,8.81801,8.82,8.6134,8.78394,428482.62597793,0
+UHAL.US,D,20110727,000000,8.78394,8.79343,8.53168,8.59002,405230.77725463,0
+UHAL.US,D,20110728,000000,8.51949,8.64587,8.43956,8.58033,207595.06780934,0
+UHAL.US,D,20110729,000000,8.3955,8.72959,8.3955,8.57454,244739.97121534,0
+UHAL.US,D,20110801,000000,8.85038,8.87046,8.44036,8.64687,664444.34866536,0
+UHAL.US,D,20110802,000000,8.58033,8.68034,8.37752,8.37942,528096.22842916,0
+UHAL.US,D,20110803,000000,8.43397,8.6095,8.15503,8.52808,310691.94333664,0
+UHAL.US,D,20110804,000000,8.42837,8.42837,7.53371,7.59755,601445.15113441,0
+UHAL.US,D,20110805,000000,7.69946,7.92305,7.27426,7.39594,448551.48378688,0
+UHAL.US,D,20110808,000000,7.07724,7.41682,6.79471,6.82039,739234.62574691,0
+UHAL.US,D,20110809,000000,6.98983,7.36657,6.46862,7.27516,1025543.6575511,0
+UHAL.US,D,20110810,000000,6.94417,7.1267,6.68351,6.81679,669439.04195547,0
+UHAL.US,D,20110811,000000,6.87873,7.43411,6.87873,7.28005,675214.46886608,0
+UHAL.US,D,20110812,000000,7.36657,7.45219,7.04288,7.14878,507366.7498644,0
+UHAL.US,D,20110815,000000,7.22281,7.30953,7.10662,7.23609,192000.41421016,0
+UHAL.US,D,20110816,000000,7.1258,7.16766,6.9069,7.10502,347696.71506717,0
+UHAL.US,D,20110817,000000,7.15627,7.18484,6.85645,7.08873,241096.54765302,0
+UHAL.US,D,20110818,000000,6.79001,6.93468,6.44004,6.47711,696974.91618611,0
+UHAL.US,D,20110819,000000,6.46462,6.67492,6.36112,6.40188,421626.18328509,0
+UHAL.US,D,20110822,000000,6.64135,6.64135,6.29808,6.35522,262856.99497305,0
+UHAL.US,D,20110823,000000,6.36381,6.74076,6.23174,6.74076,410976.17594907,0
+UHAL.US,D,20110824,000000,6.68172,6.89452,6.57691,6.76234,336586.27508316,0
+UHAL.US,D,20110825,000000,6.77942,6.84986,6.4863,6.63766,388174.75046837,0
+UHAL.US,D,20110826,000000,6.5895,6.84037,6.55024,6.82039,225391.79059454,0
+UHAL.US,D,20110829,000000,6.89162,7.07634,6.83467,7.06206,489560.01767381,0
+UHAL.US,D,20110830,000000,7.01061,7.13839,6.89352,7.10012,527395.57005179,0
+UHAL.US,D,20110831,000000,7.24279,7.24279,6.81509,6.97354,464456.42895318,0
+UHAL.US,D,20110901,000000,6.97264,7.08484,6.71688,6.73387,336866.5384341,0
+UHAL.US,D,20110902,000000,6.5867,6.65224,6.31936,6.3801,396172.26537578,0
+UHAL.US,D,20110906,000000,6.19527,6.31556,6.11655,6.2725,428642.77646418,0
+UHAL.US,D,20110907,000000,6.39349,6.52277,6.37231,6.46762,458941.24658274,0
+UHAL.US,D,20110908,000000,6.45343,6.47901,6.20396,6.21825,347146.19777066,0
+UHAL.US,D,20110909,000000,6.11085,6.41696,6.11085,6.31556,606950.32409946,0
+UHAL.US,D,20110912,000000,6.21066,6.34873,6.13193,6.24413,269273.02382868,0
+UHAL.US,D,20110913,000000,6.2725,6.42086,6.21166,6.27919,488639.15237784,0
+UHAL.US,D,20110914,000000,6.29358,6.55224,6.17849,6.45343,462204.31274021,0
+UHAL.US,D,20110915,000000,6.55024,6.5951,6.40288,6.58571,515684.56574432,0
+UHAL.US,D,20110916,000000,6.64435,6.64435,6.3751,6.42186,557123.50406306,0
+UHAL.US,D,20110919,000000,6.32585,6.35233,6.21356,6.30867,265099.10178063,0
+UHAL.US,D,20110920,000000,6.34673,6.44953,6.24503,6.24802,595719.77125076,0
+UHAL.US,D,20110921,000000,6.22305,6.25931,6.08797,6.10426,641973.23356257,0
+UHAL.US,D,20110922,000000,5.90914,6.10326,5.72482,5.77757,593777.9466049,0
+UHAL.US,D,20110923,000000,5.78935,5.92613,5.78346,5.83691,361569.75093909,0
+UHAL.US,D,20110926,000000,5.89785,6.07179,5.73131,6.01474,352000.7593853,0
+UHAL.US,D,20110927,000000,6.17649,6.37331,6.04122,6.22405,440724.12877112,0
+UHAL.US,D,20110928,000000,6.21446,6.22505,5.83132,5.83321,299811.71967662,0
+UHAL.US,D,20110929,000000,5.91753,6.0595,5.91753,6.05271,350719.55549525,0
+UHAL.US,D,20110930,000000,5.98038,6.06909,5.91294,5.94061,464386.36311544,0
+UHAL.US,D,20111003,000000,5.81034,6.02154,5.77477,5.77667,787530.00675849,0
+UHAL.US,D,20111004,000000,5.74939,6.07079,5.74939,5.94341,873080.39463537,0
+UHAL.US,D,20111005,000000,6.00625,6.05071,5.8434,5.98807,582237.10218908,0
+UHAL.US,D,20111006,000000,5.98227,6.22405,5.97188,6.15461,452855.52810501,0
+UHAL.US,D,20111007,000000,6.30187,6.30187,5.93192,6.0595,581336.25570389,0
+UHAL.US,D,20111010,000000,6.19268,6.39718,6.09577,6.39149,689137.55176496,0
+UHAL.US,D,20111011,000000,6.41117,6.4893,6.28219,6.43525,540237.63716844,0
+UHAL.US,D,20111012,000000,6.39808,6.84226,6.36381,6.75854,524893.21870404,0
+UHAL.US,D,20111013,000000,6.82228,6.82228,6.5951,6.7034,181660.69844126,0
+UHAL.US,D,20111014,000000,6.8034,6.88153,6.65994,6.87493,180960.04006389,0
+UHAL.US,D,20111017,000000,6.81939,6.81939,6.51617,6.52277,389275.78506138,0
+UHAL.US,D,20111018,000000,6.55873,6.9125,6.39718,6.87294,372530.04984224,0
+UHAL.US,D,20111019,000000,6.86334,6.88612,6.50268,6.5951,310101.38841857,0
+UHAL.US,D,20111020,000000,6.5895,6.68072,6.38689,6.58571,237002.7008481,0
+UHAL.US,D,20111021,000000,6.74715,6.79571,6.61588,6.78802,363861.90477363,0
+UHAL.US,D,20111024,000000,6.83088,7.08973,6.83088,7.04567,228975.15772452,0
+UHAL.US,D,20111025,000000,6.96035,6.98593,6.73207,6.75465,372009.56076191,0
+UHAL.US,D,20111026,000000,6.9078,6.99272,6.6978,6.9154,284707.5269416,0
+UHAL.US,D,20111027,000000,6.99372,7.69756,6.99372,7.66319,626108.32601783,0
+UHAL.US,D,20111028,000000,7.62902,7.7591,7.48066,7.52452,460452.66679678,0
+UHAL.US,D,20111031,000000,7.35119,7.43601,7.17525,7.20193,289802.31428562,0
+UHAL.US,D,20111101,000000,6.82998,6.93857,6.63096,6.69111,504564.11635492,0
+UHAL.US,D,20111102,000000,6.87793,7.29634,6.84416,7.20283,386803.4619298,0
+UHAL.US,D,20111103,000000,7.27326,7.92485,7.03928,7.75171,1189898.0940713,0
+UHAL.US,D,20111104,000000,7.60115,7.78018,7.49675,7.72613,285448.22294054,0
+UHAL.US,D,20111107,000000,7.74332,7.74332,7.41403,7.58167,456158.63188404,0
+UHAL.US,D,20111108,000000,7.69276,7.8631,7.54241,7.81915,347136.18836527,0
+UHAL.US,D,20111109,000000,7.54341,7.70136,7.45509,7.47207,516875.68498585,0
+UHAL.US,D,20111110,000000,7.74881,7.74881,7.53471,7.63842,414839.80642999,0
+UHAL.US,D,20111111,000000,7.77459,7.80036,7.57667,7.63002,400536.36612626,0
+UHAL.US,D,20111114,000000,7.59136,7.69276,7.39874,7.45599,340630.07486112,0
+UHAL.US,D,20111115,000000,7.40174,7.63192,7.39035,7.58547,536804.41111933,0
+UHAL.US,D,20111116,000000,7.49775,7.60904,7.37776,7.39215,328218.41217628,0
+UHAL.US,D,20111117,000000,7.41862,7.41862,7.27905,7.31992,391778.13640913,0
+UHAL.US,D,20111118,000000,7.31902,7.38256,7.18384,7.31602,314815.81835773,0
+UHAL.US,D,20111121,000000,7.18484,7.22181,7.11051,7.14018,287259.92531631,0
+UHAL.US,D,20111122,000000,7.16007,7.16007,7.0154,7.03738,170350.07034943,0
+UHAL.US,D,20111123,000000,6.98493,6.99662,6.75565,6.78222,287430.08520796,0
+UHAL.US,D,20111125,000000,6.73207,6.79671,6.47141,6.53515,114297.40015983,0
+UHAL.US,D,20111128,000000,6.71968,6.99172,6.60179,6.88802,429023.13386904,0
+UHAL.US,D,20111129,000000,6.82128,7.07924,6.57592,6.98093,398654.59791275,0
+UHAL.US,D,20111130,000000,7.04747,7.43041,7.04747,7.41952,910725.76831092,0
+UHAL.US,D,20111201,000000,7.42642,7.47877,7.30953,7.36847,416941.7815621,0
+UHAL.US,D,20111202,000000,7.48426,7.56149,7.39794,7.50914,364122.1493138,0
+UHAL.US,D,20111205,000000,7.64801,7.64801,7.48526,7.55479,448841.75654322,0
+UHAL.US,D,20111206,000000,7.60215,7.68797,7.46818,7.62603,204542.19916508,0
+UHAL.US,D,20111207,000000,7.57278,7.63102,7.50814,7.60305,247592.65175178,0
+UHAL.US,D,20111208,000000,7.5518,7.77649,7.5473,7.63362,592967.18476823,0
+UHAL.US,D,20111209,000000,7.68148,7.94303,7.63931,7.91815,617179.93640906,0
+UHAL.US,D,20111212,000000,7.77459,7.91526,7.77269,7.88119,515154.0672586,0
+UHAL.US,D,20111213,000000,7.95712,8.00877,7.72993,7.77359,515654.53752815,0
+UHAL.US,D,20111214,000000,7.72513,7.8679,7.71275,7.72613,278091.30997815,0
+UHAL.US,D,20111215,000000,7.80036,7.99358,7.71275,7.93723,540818.18268112,0
+UHAL.US,D,20111216,000000,8.00117,8.10638,7.88858,7.91236,817538.20412071,0
+UHAL.US,D,20111219,000000,7.99728,8.03215,7.80796,7.82474,354693.28943548,0
+UHAL.US,D,20111220,000000,7.91526,8.17761,7.91526,8.15703,478269.40839276,0
+UHAL.US,D,20111221,000000,8.04284,8.35015,7.98359,8.26243,431615.56986531,0
+UHAL.US,D,20111222,000000,8.33286,8.46973,8.32527,8.43866,299631.55037958,0
+UHAL.US,D,20111223,000000,8.56145,8.56145,8.39191,8.49361,239334.8923042,0
+UHAL.US,D,20111227,000000,8.45864,8.52049,8.37093,8.3975,185694.48881383,0
+UHAL.US,D,20111228,000000,8.33386,8.44326,8.27971,8.35874,345414.57063802,0
+UHAL.US,D,20111229,000000,8.39091,8.49181,8.36643,8.46873,187596.27583812,0
+UHAL.US,D,20111230,000000,8.49561,8.60381,8.39191,8.40899,346245.35128547,0
+UHAL.US,D,20120103,000000,8.54806,8.8256,8.49851,8.80961,428562.70122106,0
+UHAL.US,D,20120104,000000,8.72489,8.81331,8.64217,8.64217,324584.99801935,0
+UHAL.US,D,20120105,000000,8.59292,9.0358,8.58513,8.91112,363851.89536824,0
+UHAL.US,D,20120106,000000,8.9266,9.01792,8.65836,8.81421,253077.80590604,0
+UHAL.US,D,20120109,000000,8.76955,8.90073,8.64966,8.75696,319850.5492694,0
+UHAL.US,D,20120110,000000,8.89324,8.98835,8.84468,8.92461,191710.14145382,0
+UHAL.US,D,20120111,000000,8.83029,9.00753,8.81711,8.99224,186825.55162301,0
+UHAL.US,D,20120112,000000,8.88954,9.12242,8.85237,9.11683,193251.58988404,0
+UHAL.US,D,20120113,000000,8.96267,9.06148,8.86486,8.95038,234390.24604105,0
+UHAL.US,D,20120117,000000,9.05368,9.09684,8.89613,9.02042,211338.58542557,0
+UHAL.US,D,20120118,000000,9.04729,9.07886,8.91112,9.06338,193551.87204577,0
+UHAL.US,D,20120119,000000,9.06437,9.11323,9.01142,9.10733,182781.75184505,0
+UHAL.US,D,20120120,000000,9.06338,9.16788,9.0396,9.08266,159059.46106838,0
+UHAL.US,D,20120123,000000,9.10244,9.20344,9.04909,9.18996,166086.06365286,0
+UHAL.US,D,20120124,000000,9.14919,9.34051,8.98075,9.33172,140592.10812199,0
+UHAL.US,D,20120125,000000,9.28906,9.60846,9.22442,9.48588,195793.97885335,0
+UHAL.US,D,20120126,000000,9.51016,9.5711,9.42034,9.51215,192801.16664144,0
+UHAL.US,D,20120127,000000,9.48128,9.59408,9.41465,9.55521,151422.28475505,0
+UHAL.US,D,20120130,000000,9.27478,9.45441,9.20145,9.20824,165855.84732887,0
+UHAL.US,D,20120131,000000,9.31354,9.31354,9.1473,9.20045,276299.62641316,0
+UHAL.US,D,20120201,000000,9.22832,9.4649,9.15589,9.39446,513482.4965583,0
+UHAL.US,D,20120202,000000,9.28427,9.48868,9.20824,9.44592,156216.78993734,0
+UHAL.US,D,20120203,000000,9.51405,9.70168,9.36579,9.66461,273146.663715,0
+UHAL.US,D,20120206,000000,9.6734,9.79459,9.53403,9.6744,188166.81194541,0
+UHAL.US,D,20120207,000000,9.63654,9.7801,9.60746,9.7801,194953.18880051,0
+UHAL.US,D,20120208,000000,9.79549,9.87501,9.64053,9.76502,261775.97919082,0
+UHAL.US,D,20120209,000000,10.5731,11.9987,10.5591,11.0556,950983.59679352,0
+UHAL.US,D,20120210,000000,11.1195,11.2155,10.8238,10.8798,419103.81312656,0
+UHAL.US,D,20120213,000000,11.0626,11.0626,10.599,10.7329,328999.14579678,0
+UHAL.US,D,20120214,000000,10.662,10.7649,10.1445,10.2174,554961.4724986,0
+UHAL.US,D,20120215,000000,10.2703,10.3473,9.93456,10.0096,370067.73611605,0
+UHAL.US,D,20120216,000000,10.1125,10.4722,10.0735,10.4642,329229.36212077,0
+UHAL.US,D,20120217,000000,10.5461,10.5461,10.2294,10.3373,244840.06526925,0
+UHAL.US,D,20120221,000000,10.4102,10.4122,10.0485,10.1265,175384.8012611,0
+UHAL.US,D,20120222,000000,9.9906,10.1445,9.98361,10.0745,181330.38806336,0
+UHAL.US,D,20120223,000000,10.0545,10.2194,9.9896,10.1804,192981.33593848,0
+UHAL.US,D,20120224,000000,10.2254,10.3063,10.0945,10.1295,145056.30292637,0
+UHAL.US,D,20120227,000000,10.0895,10.1714,9.7868,10.1105,173663.18353385,0
+UHAL.US,D,20120228,000000,10.0785,10.2214,9.9956,10.2214,372880.37903092,0
+UHAL.US,D,20120229,000000,10.2534,10.2534,9.90379,9.90578,508357.68099811,0
+UHAL.US,D,20120301,000000,9.90678,10.0466,9.71237,9.74473,362941.03947766,0
+UHAL.US,D,20120302,000000,9.84474,9.84474,9.38897,9.4612,398894.82364213,0
+UHAL.US,D,20120305,000000,9.39926,9.91368,9.39926,9.8928,403719.35704059,0
+UHAL.US,D,20120306,000000,9.71416,9.97162,9.68419,9.77561,581796.68835187,0
+UHAL.US,D,20120307,000000,9.80418,10.3113,9.80418,10.2953,501591.32295379,0
+UHAL.US,D,20120308,000000,9.98861,10.4242,9.98861,10.2983,285978.72142626,0
+UHAL.US,D,20120309,000000,10.3413,10.604,10.3263,10.5561,420695.30858373,0
+UHAL.US,D,20120312,000000,10.4002,10.679,10.4002,10.679,478499.62471675,0
+UHAL.US,D,20120313,000000,10.7379,10.8938,10.3533,10.632,530268.26939901,0
+UHAL.US,D,20120314,000000,10.605,10.636,10.4632,10.5551,275168.56360398,0
+UHAL.US,D,20120315,000000,10.5611,10.8958,10.5521,10.7639,506836.25137868,0
+UHAL.US,D,20120316,000000,10.8158,10.8168,10.3972,10.5451,1007817.0006036,0
+UHAL.US,D,20120319,000000,10.2683,10.7309,10.2683,10.4712,381648.61815344,0
+UHAL.US,D,20120320,000000,10.3513,10.3513,10.1005,10.1095,491722.04923827,0
+UHAL.US,D,20120321,000000,10.2693,10.2693,10.0376,10.1015,522350.82973473,0
+UHAL.US,D,20120322,000000,10.0785,10.1984,9.85373,10.1854,253217.93758152,0
+UHAL.US,D,20120323,000000,10.1445,10.3203,10.0456,10.2853,268602.39366748,0
+UHAL.US,D,20120326,000000,10.3682,10.6879,10.3543,10.5491,348907.85311948,0
+UHAL.US,D,20120327,000000,10.5221,10.5221,10.1784,10.2743,508687.99137601,0
+UHAL.US,D,20120328,000000,10.3393,10.3702,10.1415,10.1824,170810.50299741,0
+UHAL.US,D,20120329,000000,9.90478,10.2034,9.90478,10.1415,133705.63721298,0
+UHAL.US,D,20120330,000000,10.2544,10.2544,10.0216,10.0396,193541.86264038,0
+UHAL.US,D,20120402,000000,9.99959,10.1505,9.94055,10.1135,332562.49411597,0
+UHAL.US,D,20120403,000000,10.0575,10.0805,9.81886,9.82076,320601.25467373,0
+UHAL.US,D,20120404,000000,9.70267,9.78959,9.55721,9.70367,305246.82680394,0
+UHAL.US,D,20120405,000000,9.89679,9.89679,9.59897,9.68609,122435.04674271,0
+UHAL.US,D,20120409,000000,9.50926,9.83075,9.47239,9.63184,366013.9269327,0
+UHAL.US,D,20120410,000000,9.5711,9.68809,9.42903,9.49647,495996.06534022,0
+UHAL.US,D,20120411,000000,9.63184,9.72705,9.5692,9.71037,300712.56616181,0
+UHAL.US,D,20120412,000000,9.75013,10.0755,9.65502,9.96363,371969.52314034,0
+UHAL.US,D,20120413,000000,9.87801,9.97362,9.77371,9.77371,210387.69191343,0
+UHAL.US,D,20120416,000000,9.87901,9.94365,9.69198,9.72006,235951.71328204,0
+UHAL.US,D,20120417,000000,9.82276,10.0535,9.75213,9.82376,428482.62597793,0
+UHAL.US,D,20120418,000000,9.76402,9.84674,9.70267,9.79459,170340.06094404,0
+UHAL.US,D,20120419,000000,9.86312,9.94465,9.51605,9.51995,244810.03705308,0
+UHAL.US,D,20120420,000000,9.71037,9.77461,9.55721,9.6714,308449.83652906,0
+UHAL.US,D,20120423,000000,9.4676,9.55521,9.45241,9.48967,198046.09506633,0
+UHAL.US,D,20120424,000000,9.51995,9.61735,9.32523,9.51215,493894.09020811,0
+UHAL.US,D,20120425,000000,9.66751,9.72106,9.52674,9.58738,165765.76268035,0
+UHAL.US,D,20120426,000000,9.59987,9.69598,9.40026,9.64922,243819.10591937,0
+UHAL.US,D,20120427,000000,9.6774,9.9896,9.63014,9.80228,301193.01762058,0
+UHAL.US,D,20120430,000000,9.72705,9.781,9.50276,9.55421,564490.42643084,0
+UHAL.US,D,20120501,000000,9.52954,9.81217,9.27478,9.30035,556663.07141507,0
+UHAL.US,D,20120502,000000,9.26519,9.50106,9.08086,9.3584,292604.9477951,0
+UHAL.US,D,20120503,000000,9.38397,9.38397,9.10644,9.16428,188086.73670228,0
+UHAL.US,D,20120504,000000,9.16228,9.16228,8.77055,8.83889,369917.59503519,0
+UHAL.US,D,20120507,000000,8.79613,9.07327,8.63548,8.97686,295627.78822318,0
+UHAL.US,D,20120508,000000,8.91881,9.32992,8.88564,9.26718,688346.80873907,0
+UHAL.US,D,20120509,000000,9.05368,9.17377,8.78004,8.80482,294016.27395523,0
+UHAL.US,D,20120510,000000,8.84938,8.88954,8.64867,8.74108,935268.83032965,0
+UHAL.US,D,20120511,000000,8.70401,8.91681,8.69422,8.721,234820.65047286,0
+UHAL.US,D,20120514,000000,8.6163,8.64017,8.44036,8.44036,364982.95817742,0
+UHAL.US,D,20120515,000000,8.42048,8.62579,8.42048,8.57274,238634.23392683,0
+UHAL.US,D,20120516,000000,8.64217,8.64217,8.41668,8.506,353281.96327534,0
+UHAL.US,D,20120517,000000,8.5088,8.56604,8.31078,8.31078,142353.7634708,0
+UHAL.US,D,20120518,000000,8.27971,8.38611,8.06661,8.2941,319380.10721603,0
+UHAL.US,D,20120521,000000,8.35974,8.35974,8.16172,8.30719,282415.37310706,0
+UHAL.US,D,20120522,000000,8.33766,8.34625,8.14584,8.17301,127229.551925,0
+UHAL.US,D,20120523,000000,8.12456,8.28071,8.06182,8.21717,101665.53055639,0
+UHAL.US,D,20120524,000000,8.27682,8.38611,7.975,8.38611,270974.62274515,0
+UHAL.US,D,20120525,000000,8.53078,8.53078,8.22007,8.2922,189067.6584306,0
+UHAL.US,D,20120529,000000,8.30539,8.45775,8.04373,8.31758,330910.94222646,0
+UHAL.US,D,20120530,000000,8.22846,8.2969,8.02665,8.15503,462394.49144264,0
+UHAL.US,D,20120531,000000,8.16732,8.16732,7.88319,8.00217,452675.35880797,0
+UHAL.US,D,20120601,000000,7.83943,7.83943,7.51983,7.762,447880.85362569,0
+UHAL.US,D,20120604,000000,7.77928,7.77928,7.56998,7.61184,170099.83521465,0
+UHAL.US,D,20120605,000000,7.55679,7.78118,7.17325,7.72513,508297.62456576,0
+UHAL.US,D,20120606,000000,7.86221,8.41948,7.86221,8.39271,526564.78940434,0
+UHAL.US,D,20120607,000000,8.99994,9.41754,7.7591,7.91526,1921915.9385313,0
+UHAL.US,D,20120608,000000,7.89517,8.27212,7.71854,8.17571,1030198.0310579,0
+UHAL.US,D,20120611,000000,8.32997,8.4013,8.09519,8.11876,591986.26303991,0
+UHAL.US,D,20120612,000000,8.20358,8.27582,7.9731,8.17961,394120.33727062,0
+UHAL.US,D,20120613,000000,8.13025,8.34535,8.06272,8.23505,382329.25772003,0
+UHAL.US,D,20120614,000000,8.22257,8.45964,8.13825,8.41299,450243.07329796,0
+UHAL.US,D,20120615,000000,8.39091,8.54306,8.36543,8.44716,586801.39104737,0
+UHAL.US,D,20120618,000000,8.41948,8.62968,8.35784,8.46594,460112.34701349,0
+UHAL.US,D,20120619,000000,8.48242,8.80482,8.45964,8.75696,495185.30350355,0
+UHAL.US,D,20120620,000000,8.76376,8.86856,8.68773,8.69912,179788.93963314,0
+UHAL.US,D,20120621,000000,8.69242,8.78783,8.33766,8.36543,372730.23795006,0
+UHAL.US,D,20120622,000000,8.49271,8.49271,8.1855,8.36643,507837.19191778,0
+UHAL.US,D,20120625,000000,8.296,8.296,8.0782,8.09129,138690.3210977,0
+UHAL.US,D,20120626,000000,8.07431,8.51559,8.07431,8.30629,452425.1236732,0
+UHAL.US,D,20120627,000000,8.30079,8.38611,8.16452,8.28371,276019.36306222,0
+UHAL.US,D,20120628,000000,8.1845,8.27212,8.05013,8.26153,148379.42551618,0
+UHAL.US,D,20120629,000000,8.5041,8.60641,8.3947,8.55855,464916.86160117,0
+UHAL.US,D,20120702,000000,8.67454,8.87805,8.55665,8.87715,359828.11440106,0
+UHAL.US,D,20120703,000000,8.8264,9.23282,8.8264,9.16058,405390.92774089,0
+UHAL.US,D,20120705,000000,9.09774,9.09774,8.84848,8.98925,258342.75314171,0
+UHAL.US,D,20120706,000000,8.85527,8.93789,8.84938,8.90173,147538.63546334,0
+UHAL.US,D,20120709,000000,8.88474,9.0328,8.79813,8.99994,283536.42651086,0
+UHAL.US,D,20120710,000000,9.04629,9.08086,8.56335,8.6095,220056.77752113,0
+UHAL.US,D,20120711,000000,8.60281,8.80012,8.37283,8.75517,332932.84211544,0
+UHAL.US,D,20120712,000000,8.56335,8.91012,8.56335,8.86856,248153.17845367,0
+UHAL.US,D,20120713,000000,8.89144,9.12152,8.89144,9.00483,199847.78803671,0
+UHAL.US,D,20120716,000000,8.98835,9.00573,8.80572,8.91302,190258.77767213,0
+UHAL.US,D,20120717,000000,9.00943,9.15589,8.92071,8.9266,222138.73384246,0
+UHAL.US,D,20120718,000000,8.88295,9.05289,8.88295,9.00383,100174.12915313,0
+UHAL.US,D,20120719,000000,8.99804,9.04729,8.94179,8.94269,104518.21109282,0
+UHAL.US,D,20120720,000000,8.85337,8.99314,8.81061,8.81061,120623.34436694,0
+UHAL.US,D,20120723,000000,8.57833,8.72,8.44326,8.59911,130172.31710995,0
+UHAL.US,D,20120724,000000,8.6124,8.6124,8.33096,8.39191,194012.30469375,0
+UHAL.US,D,20120725,000000,8.49181,8.7164,8.3955,8.41479,147578.6730849,0
+UHAL.US,D,20120726,000000,8.57553,8.7191,8.30079,8.65836,147728.81416577,0
+UHAL.US,D,20120727,000000,8.73538,8.95318,8.58333,8.89244,276029.37246761,0
+UHAL.US,D,20120730,000000,8.91012,8.9275,8.73159,8.85827,56883.450837053,0
+UHAL.US,D,20120731,000000,8.87146,8.98835,8.73728,8.88474,234570.41533808,0
+UHAL.US,D,20120801,000000,8.88474,8.88474,8.53257,8.54306,363051.14293696,0
+UHAL.US,D,20120802,000000,8.5098,8.7182,8.31658,8.38511,285818.57094,0
+UHAL.US,D,20120803,000000,8.48892,8.8229,8.41099,8.8229,131953.99126955,0
+UHAL.US,D,20120806,000000,8.8274,8.99694,8.41099,8.91402,222258.84670715,0
+UHAL.US,D,20120807,000000,8.99894,9.1407,8.91402,9.05468,181130.19995554,0
+UHAL.US,D,20120808,000000,8.96647,9.22442,8.96077,9.10444,212069.27201912,0
+UHAL.US,D,20120809,000000,8.98925,9.09395,8.79153,8.96367,362890.9924507,0
+UHAL.US,D,20120810,000000,8.94179,8.97486,8.69722,8.70961,104027.75022866,0
+UHAL.US,D,20120813,000000,8.75337,8.9275,8.70961,8.89244,385522.25803976,0
+UHAL.US,D,20120814,000000,8.98365,9.07127,8.88005,8.9332,148709.73589409,0
+UHAL.US,D,20120815,000000,8.88295,8.99414,8.821,8.98365,331161.17736123,0
+UHAL.US,D,20120816,000000,8.92161,9.18716,8.84768,9.12981,455217.74777729,0
+UHAL.US,D,20120817,000000,9.13181,9.41934,8.99704,9.41934,216853.76779601,0
+UHAL.US,D,20120820,000000,9.3517,9.40695,9.25569,9.32992,136628.38358715,0
+UHAL.US,D,20120821,000000,9.41285,9.52095,9.22732,9.31734,186295.05313729,0
+UHAL.US,D,20120822,000000,9.31654,9.31654,9.09115,9.11583,133645.58078063,0
+UHAL.US,D,20120823,000000,9.17947,9.21293,9.09115,9.15489,186685.41994754,0
+UHAL.US,D,20120824,000000,9.10444,9.31734,9.09485,9.27278,211048.31266923,0
+UHAL.US,D,20120827,000000,9.28517,9.28517,9.08456,9.16058,222499.07243654,0
+UHAL.US,D,20120828,000000,9.16058,9.19655,9.11323,9.1417,226332.67470129,0
+UHAL.US,D,20120829,000000,9.15109,9.16788,9.11403,9.1387,224971.39556812,0
+UHAL.US,D,20120830,000000,9.10054,9.10544,8.90822,8.97786,154825.48258799,0
+UHAL.US,D,20120831,000000,9.09954,9.09954,8.84658,8.85137,229695.83491267,0
+UHAL.US,D,20120904,000000,8.95558,9.63184,8.95558,9.63014,623365.7489407,0
+UHAL.US,D,20120905,000000,9.87701,9.87701,9.41754,9.44292,545152.25521542,0
+UHAL.US,D,20120906,000000,9.51405,9.63274,9.33372,9.58439,545572.65024185,0
+UHAL.US,D,20120907,000000,9.64053,9.71806,9.51895,9.68809,431745.69213539,0
+UHAL.US,D,20120910,000000,9.75602,9.85373,9.75602,9.84284,242067.45997594,0
+UHAL.US,D,20120911,000000,9.79838,10.0555,9.79838,10.0555,275578.94922501,0
+UHAL.US,D,20120912,000000,10.1025,10.1824,9.90868,10.0925,449262.15156964,0
+UHAL.US,D,20120913,000000,10.0416,10.2134,9.97662,10.1245,360508.75396765,0
+UHAL.US,D,20120914,000000,10.1574,10.2424,10.0865,10.2424,335695.43800336,0
+UHAL.US,D,20120917,000000,10.1445,10.1594,9.90578,9.9976,230216.323993,0
+UHAL.US,D,20120918,000000,9.96463,10.0675,9.85373,9.95564,310391.66117491,0
+UHAL.US,D,20120919,000000,10.0026,10.0196,9.78779,9.8859,556653.06200968,0
+UHAL.US,D,20120920,000000,9.81717,9.8918,9.75802,9.84184,451864.5969713,0
+UHAL.US,D,20120921,000000,10.0376,10.0376,9.68119,9.78879,898504.28432851,0
+UHAL.US,D,20120924,000000,9.82376,10.0236,9.73285,9.9976,482703.57498097,0
+UHAL.US,D,20120925,000000,10.0266,10.1544,10.0116,10.0495,748893.70194923,0
+UHAL.US,D,20120926,000000,10.0935,10.1405,10.0296,10.1115,259543.88178863,0
+UHAL.US,D,20120927,000000,10.1405,10.4462,10.1145,10.4022,551738.4439627,0
+UHAL.US,D,20120928,000000,10.3313,10.3313,10.0905,10.1195,236402.13652464,0
+UHAL.US,D,20121001,000000,10.1584,10.2733,10.0995,10.1884,455037.57848025,0
+UHAL.US,D,20121002,000000,10.2044,10.3503,10.0875,10.2574,567353.11637266,0
+UHAL.US,D,20121003,000000,10.2454,10.4452,10.1345,10.2733,486587.22427268,0
+UHAL.US,D,20121004,000000,10.3113,10.5201,10.2254,10.4861,551788.49098966,0
+UHAL.US,D,20121005,000000,10.5661,10.5661,10.3613,10.4082,215012.03720407,0
+UHAL.US,D,20121008,000000,10.3892,10.4312,10.2264,10.3063,488098.64448672,0
+UHAL.US,D,20121009,000000,10.2883,10.3613,10.1784,10.2713,284657.47991465,0
+UHAL.US,D,20121010,000000,10.2603,10.3583,10.2514,10.3373,238163.79187345,0
+UHAL.US,D,20121011,000000,10.4382,10.584,10.3513,10.579,488138.68210829,0
+UHAL.US,D,20121012,000000,10.5551,10.647,10.5171,10.5231,118691.52912648,0
+UHAL.US,D,20121015,000000,10.5041,10.7339,10.4791,10.7169,351770.5430613,0
+UHAL.US,D,20121016,000000,10.8318,11.1155,10.7829,11.0876,360428.67872452,0
+UHAL.US,D,20121017,000000,11.0556,11.1885,10.9477,11.1615,203441.16457207,0
+UHAL.US,D,20121018,000000,11.1285,11.1645,11.0456,11.1215,180149.27822722,0
+UHAL.US,D,20121019,000000,11.0306,11.0316,10.8008,10.8188,328628.79779731,0
+UHAL.US,D,20121022,000000,10.9007,10.9417,10.7069,10.8038,204652.30262439,0
+UHAL.US,D,20121023,000000,10.7479,10.8868,10.7029,10.8578,575871.1203604,0
+UHAL.US,D,20121024,000000,10.8938,10.9187,10.7579,10.8018,233159.08917795,0
+UHAL.US,D,20121025,000000,10.9387,10.9417,10.8178,10.9057,171571.21780713,0
+UHAL.US,D,20121026,000000,10.9017,10.9747,10.608,10.7179,282545.49537715,0
+UHAL.US,D,20121031,000000,10.6949,10.9957,10.668,10.9907,420915.51550233,0
+UHAL.US,D,20121101,000000,11.0316,11.1775,10.9277,10.9877,376253.54864769,0
+UHAL.US,D,20121102,000000,11.0316,11.1076,10.8208,10.8768,292274.6374172,0
+UHAL.US,D,20121105,000000,10.8448,11.0136,10.3443,10.9497,132164.18878276,0
+UHAL.US,D,20121106,000000,10.9917,11.1175,10.8868,11.0696,245020.23456629,0
+UHAL.US,D,20121107,000000,10.8968,11.0226,10.683,10.7039,494604.75799087,0
+UHAL.US,D,20121108,000000,10.8888,11.3393,10.8168,11.0566,539857.27976358,0
+UHAL.US,D,20121109,000000,11.1785,11.2964,10.9797,11.2304,364102.13050302,0
+UHAL.US,D,20121112,000000,11.3144,11.4502,11.2384,11.2834,433917.73310524,0
+UHAL.US,D,20121113,000000,11.3923,11.6041,11.1835,11.4452,223570.07881338,0
+UHAL.US,D,20121114,000000,11.4263,11.4712,11.0796,11.1865,369897.5762244,0
+UHAL.US,D,20121115,000000,9.70367,10.8908,9.39267,10.5671,310161.44485092,0
+UHAL.US,D,20121116,000000,10.5431,10.7189,10.4632,10.664,406832.28211719,0
+UHAL.US,D,20121119,000000,10.7669,10.9397,10.6909,10.9057,343823.07518085,0
+UHAL.US,D,20121120,000000,10.8448,10.8448,10.4632,10.7169,290182.67169048,0
+UHAL.US,D,20121121,000000,10.7079,11.0046,10.627,10.9087,226953.25783553,0
+UHAL.US,D,20121123,000000,10.9727,11.0506,10.8728,11.0326,165205.23597845,0
+UHAL.US,D,20121126,000000,10.9147,11.0466,10.7389,10.9717,333363.24654725,0
+UHAL.US,D,20121127,000000,10.9907,11.2344,10.9107,11.2005,279642.76781376,0
+UHAL.US,D,20121128,000000,11.1745,11.1745,10.9727,11.0916,55171.842515192,0
+UHAL.US,D,20121129,000000,11.2604,11.4932,11.1115,11.4243,247202.28494153,0
+UHAL.US,D,20121130,000000,11.4782,11.4782,11.2874,11.4173,416090.98210387,0
+UHAL.US,D,20121203,000000,11.5022,11.5022,11.2634,11.3253,250615.49217986,0
+UHAL.US,D,20121204,000000,11.3313,11.4113,11.1705,11.3503,315426.39208658,0
+UHAL.US,D,20121205,000000,11.3713,11.5022,11.2694,11.3573,270954.60393437,0
+UHAL.US,D,20121206,000000,11.3783,11.3783,11.0676,11.1845,136628.38358715,0
+UHAL.US,D,20121207,000000,11.2724,11.2724,11.0876,11.2604,148149.20919219,0
+UHAL.US,D,20121210,000000,11.2504,11.2504,10.8108,11.1705,262276.44946037,0
+UHAL.US,D,20121211,000000,11.2524,11.2524,10.9907,11.1705,258122.54622311,0
+UHAL.US,D,20121212,000000,11.2324,11.2324,11.0506,11.1335,138950.56563786,0
+UHAL.US,D,20121213,000000,11.1285,11.1965,11.0506,11.0786,83718.666690324,0
+UHAL.US,D,20121214,000000,10.9967,11.1655,10.9967,11.1076,139461.0453128,0
+UHAL.US,D,20121217,000000,11.1745,11.1755,10.8898,11.1755,264328.37756553,0
+UHAL.US,D,20121218,000000,11.2045,11.5102,11.0946,11.4942,384501.29868987,0
+UHAL.US,D,20121219,000000,11.5082,11.5082,11.2384,11.3184,196925.04166253,0
+UHAL.US,D,20121220,000000,11.2944,11.5322,11.2005,11.5122,151312.18129575,0
+UHAL.US,D,20121221,000000,11.5092,11.6031,11.3333,11.5032,765719.5124115,0
+UHAL.US,D,20121224,000000,11.5142,11.9258,11.4972,11.5991,101165.06028684,0
+UHAL.US,D,20121226,000000,11.654,11.676,11.4432,11.5981,191399.8498867,0
+UHAL.US,D,20121227,000000,11.6171,11.698,11.5352,11.6031,237022.71965888,0
+UHAL.US,D,20121228,000000,11.5841,11.721,11.5841,11.6051,199527.48706419,0
+UHAL.US,D,20121231,000000,11.656,12.0736,11.656,12.0657,249064.03434425,0
+UHAL.US,D,20130102,000000,12.2834,12.6241,12.2665,12.5402,478399.53066284,0
+UHAL.US,D,20130103,000000,12.5262,12.6011,12.3794,12.5482,207094.59753979,0
+UHAL.US,D,20130104,000000,12.5592,12.7051,12.4443,12.6381,229795.92896658,0
+UHAL.US,D,20130107,000000,12.5202,12.5992,12.3754,12.4833,355974.49332552,0
+UHAL.US,D,20130108,000000,12.4153,12.4453,12.2565,12.2994,251656.47034052,0
+UHAL.US,D,20130109,000000,12.3764,12.5162,12.2795,12.5062,247962.99975124,0
+UHAL.US,D,20130110,000000,12.5252,12.5592,12.3154,12.5222,132664.65905231,0
+UHAL.US,D,20130111,000000,12.5542,12.6291,12.4073,12.5102,91435.918246785,0
+UHAL.US,D,20130114,000000,12.5292,12.5962,12.4473,12.5402,212950.09969352,0
+UHAL.US,D,20130115,000000,12.4833,12.4833,12.2675,12.3933,440373.79958244,0
+UHAL.US,D,20130116,000000,12.3204,12.3614,12.2185,12.2475,267661.50956073,0
+UHAL.US,D,20130117,000000,12.3124,12.5312,12.2745,12.5282,326737.02017841,0
+UHAL.US,D,20130118,000000,12.4793,12.5342,12.2295,12.4383,249864.78677553,0
+UHAL.US,D,20130122,000000,12.4353,12.5292,12.3204,12.5062,392759.05813745,0
+UHAL.US,D,20130123,000000,12.5342,12.5492,12.3724,12.4253,181880.90535986,0
+UHAL.US,D,20130124,000000,12.4243,12.5562,12.3694,12.4353,316277.19154482,0
+UHAL.US,D,20130125,000000,12.5132,12.6361,12.3604,12.5922,307899.31923255,0
+UHAL.US,D,20130128,000000,12.5382,12.8209,12.4573,12.757,403058.73628479,0
+UHAL.US,D,20130129,000000,12.765,12.8399,12.5652,12.798,226032.39253956,0
+UHAL.US,D,20130130,000000,12.796,12.796,12.4393,12.4942,185794.58286774,0
+UHAL.US,D,20130131,000000,12.4942,12.8209,12.4942,12.792,221508.14130283,0
+UHAL.US,D,20130201,000000,12.759,12.8539,12.5282,12.771,443987.19492859,0
+UHAL.US,D,20130204,000000,12.6211,12.6491,12.3684,12.5522,179448.61984985,0
+UHAL.US,D,20130205,000000,12.5972,12.9388,12.5972,12.9378,272275.84544598,0
+UHAL.US,D,20130206,000000,12.8859,13.1037,12.774,13.0357,282405.36370167,0
+UHAL.US,D,20130207,000000,13.0517,13.2405,12.9648,13.0907,259103.46795143,0
+UHAL.US,D,20130208,000000,13.1876,13.3115,13.0887,13.1576,237052.74787505,0
+UHAL.US,D,20130211,000000,13.1916,13.6602,13.1576,13.5433,341971.33518351,0
+UHAL.US,D,20130212,000000,13.6012,13.826,13.6002,13.7151,382789.69036801,0
+UHAL.US,D,20130213,000000,13.795,14.1357,13.795,14.0698,394820.99564799,0
+UHAL.US,D,20130214,000000,14.0408,14.0977,13.816,13.831,257411.87844035,0
+UHAL.US,D,20130215,000000,13.9609,14.5213,13.9339,14.4424,772595.97391512,0
+UHAL.US,D,20130219,000000,14.4454,14.899,14.4454,14.7701,957409.63505454,0
+UHAL.US,D,20130220,000000,14.7621,14.845,14.4194,14.4554,493083.32837144,0
+UHAL.US,D,20130221,000000,14.4264,14.5133,14.0298,14.0808,465317.23781681,0
+UHAL.US,D,20130222,000000,14.1677,14.3935,14.1547,14.3755,337296.94286592,0
+UHAL.US,D,20130225,000000,14.4124,14.4924,13.9439,13.9729,255339.93152441,0
+UHAL.US,D,20130226,000000,14.0818,14.2716,13.8869,14.0278,565891.74318558,0
+UHAL.US,D,20130227,000000,14.0288,14.6183,14.0288,14.3485,624837.13153317,0
+UHAL.US,D,20130228,000000,14.3725,14.4874,14.1257,14.3395,372710.21913928,0
+UHAL.US,D,20130301,000000,14.1996,14.4404,14.1637,14.3575,399925.7923974,0
+UHAL.US,D,20130304,000000,14.3925,14.8041,14.3665,14.7941,457129.54420697,0
+UHAL.US,D,20130305,000000,14.839,15.1078,14.839,14.921,328698.86363505,0
+UHAL.US,D,20130306,000000,15.0119,15.2207,14.9879,15.1058,288390.98812549,0
+UHAL.US,D,20130307,000000,15.1438,15.1438,14.9539,15.0548,380547.58356043,0
+UHAL.US,D,20130308,000000,15.1777,15.1777,15.0548,15.0948,301643.44086318,0
+UHAL.US,D,20130311,000000,15.0768,15.1088,14.9879,15.0089,358266.64716006,0
+UHAL.US,D,20130312,000000,14.9959,15.0708,14.864,14.9899,255930.48644248,0
+UHAL.US,D,20130313,000000,14.9849,15.0938,14.9849,15.0928,290132.62466353,0
+UHAL.US,D,20130314,000000,15.1667,15.5813,15.0918,15.5584,207715.18067403,0
+UHAL.US,D,20130315,000000,15.6283,15.8551,15.6053,15.8101,970582.0125491,0
+UHAL.US,D,20130318,000000,15.7332,16.3886,15.7062,16.2967,437681.26953226,0
+UHAL.US,D,20130319,000000,16.4435,16.8561,16.4425,16.7812,719946.50155846,0
+UHAL.US,D,20130320,000000,16.9251,16.997,16.8402,16.8841,342732.04999323,0
+UHAL.US,D,20130321,000000,16.8272,16.8981,16.4176,16.5215,330520.57541621,0
+UHAL.US,D,20130322,000000,16.6354,16.7123,16.5464,16.5854,295547.71298006,0
+UHAL.US,D,20130325,000000,16.7562,16.8262,16.5015,16.7433,422106.63474386,0
+UHAL.US,D,20130326,000000,16.7972,16.9221,16.7802,16.8771,407062.49844119,0
+UHAL.US,D,20130327,000000,16.6753,16.9221,16.6753,16.7183,168838.65013539,0
+UHAL.US,D,20130328,000000,16.6623,16.8891,16.4575,16.5105,396402.48169977,0
+UHAL.US,D,20130401,000000,16.4355,16.5325,15.967,16.1838,501871.58630474,0
+UHAL.US,D,20130402,000000,16.2657,16.4855,15.928,15.989,219766.5047648,0
+UHAL.US,D,20130403,000000,15.973,15.995,15.3815,15.6073,616789.56959881,0
+UHAL.US,D,20130404,000000,15.5414,15.7452,15.5414,15.7362,266500.41853537,0
+UHAL.US,D,20130405,000000,15.4355,15.6902,15.3695,15.6373,277760.99960025,0
+UHAL.US,D,20130408,000000,15.5923,15.8711,15.5913,15.8561,292785.11709214,0
+UHAL.US,D,20130409,000000,15.929,15.929,15.6343,15.6503,210808.08693985,0
+UHAL.US,D,20130410,000000,15.6793,16.0439,15.6653,15.8921,398394.35337258,0
+UHAL.US,D,20130411,000000,15.8921,16.0269,15.7961,15.909,342051.41042664,0
+UHAL.US,D,20130412,000000,15.7921,15.7921,15.4545,15.5923,298090.10194937,0
+UHAL.US,D,20130415,000000,15.4954,15.4954,14.7521,14.847,594388.52033375,0
+UHAL.US,D,20130416,000000,14.9519,15.1108,14.8111,14.9429,286869.55850606,0
+UHAL.US,D,20130417,000000,14.7831,15.0299,14.2946,14.5873,413168.2357297,0
+UHAL.US,D,20130418,000000,14.5453,14.6372,14.4724,14.5094,352351.08857398,0
+UHAL.US,D,20130419,000000,14.4814,14.864,14.3095,14.863,342962.26631722,0
+UHAL.US,D,20130422,000000,14.7751,14.862,14.4354,14.5453,399115.03056073,0
+UHAL.US,D,20130423,000000,14.6242,15.0988,14.6133,15.0179,379016.14453561,0
+UHAL.US,D,20130424,000000,14.901,15.1887,14.901,15.0908,139581.15817749,0
+UHAL.US,D,20130425,000000,15.0868,15.3066,14.8301,14.885,340630.07486112,0
+UHAL.US,D,20130426,000000,14.889,15.0588,14.7212,14.9599,213460.57936847,0
+UHAL.US,D,20130429,000000,14.902,15.3496,14.902,15.1617,329699.80417415,0
+UHAL.US,D,20130430,000000,15.1927,15.2926,14.9869,15.2856,341580.96837327,0
+UHAL.US,D,20130501,000000,15.1857,15.1857,14.3665,14.4015,601975.64962013,0
+UHAL.US,D,20130502,000000,14.5124,14.905,14.5124,14.844,490270.68545657,0
+UHAL.US,D,20130503,000000,15.0748,15.6343,14.848,15.4704,378355.5237798,0
+UHAL.US,D,20130506,000000,15.4385,15.914,15.2247,15.7762,289001.56185434,0
+UHAL.US,D,20130507,000000,15.8491,16.4415,15.7872,16.3376,408423.77757436,0
+UHAL.US,D,20130508,000000,16.3087,16.3926,16.0799,16.2657,330300.36849761,0
+UHAL.US,D,20130509,000000,16.2917,16.3276,15.915,16.0119,190458.96577995,0
+UHAL.US,D,20130510,000000,16.0719,16.1228,16.0049,16.0549,120192.93993513,0
+UHAL.US,D,20130513,000000,16.0049,16.0229,15.8601,15.8851,139270.86661037,0
+UHAL.US,D,20130514,000000,15.8221,16.1098,15.7911,16.0099,347076.13193292,0
+UHAL.US,D,20130515,000000,15.946,16.0679,15.8551,16.0269,302314.07102437,0
+UHAL.US,D,20130516,000000,16.0269,16.0389,15.912,15.948,197605.68122912,0
+UHAL.US,D,20130517,000000,16.0659,16.4006,15.945,16.3336,396902.95196932,0
+UHAL.US,D,20130520,000000,16.3316,16.9321,16.3316,16.6793,314405.4327367,0
+UHAL.US,D,20130521,000000,16.7343,16.8601,16.2807,16.5514,232778.7317731,0
+UHAL.US,D,20130522,000000,16.5514,16.7562,16.1698,16.2297,158779.19771743,0
+UHAL.US,D,20130523,000000,16.1338,16.2048,15.8311,16.2048,298980.93902917,0
+UHAL.US,D,20130524,000000,16.1568,16.2917,15.986,16.2437,139961.51558235,0
+UHAL.US,D,20130528,000000,16.4076,17.022,16.2697,16.8521,353001.6999244,0
+UHAL.US,D,20130529,000000,16.6973,16.7433,16.2437,16.3606,217604.47320034,0
+UHAL.US,D,20130530,000000,16.4475,16.7403,16.3906,16.6483,197905.96339085,0
+UHAL.US,D,20130531,000000,16.3856,16.6833,15.972,16.4006,389716.19889858,0
+UHAL.US,D,20130603,000000,16.4455,16.7932,16.0219,16.6603,654134.66111263,0
+UHAL.US,D,20130604,000000,16.6354,16.8921,16.1788,16.4106,495735.82080006,0
+UHAL.US,D,20130605,000000,16.3137,16.4725,16.1338,16.2417,425039.39052342,0
+UHAL.US,D,20130606,000000,16.8362,17.3856,15.8911,16.3966,592386.63925555,0
+UHAL.US,D,20130607,000000,16.4495,16.6194,16.2687,16.3506,292514.86314658,0
+UHAL.US,D,20130610,000000,16.3476,16.3476,16.1088,16.2807,303565.24669825,0
+UHAL.US,D,20130611,000000,16.0479,16.2777,15.8721,16.1238,158118.57696163,0
+UHAL.US,D,20130612,000000,16.2287,16.3506,16.1438,16.1598,375562.89967571,0
+UHAL.US,D,20130613,000000,16.2647,16.6344,16.2118,16.4975,338938.48535004,0
+UHAL.US,D,20130614,000000,16.5984,16.7353,16.1688,16.2937,418633.37107318,0
+UHAL.US,D,20130617,000000,16.4915,16.6114,16.1029,16.2627,417982.75972277,0
+UHAL.US,D,20130618,000000,16.2387,16.5424,16.2337,16.4725,375342.69275711,0
+UHAL.US,D,20130619,000000,16.4216,16.4725,16.0099,16.1078,504714.25743578,0
+UHAL.US,D,20130620,000000,15.942,15.996,15.4784,15.6013,653173.7581951,0
+UHAL.US,D,20130621,000000,15.6753,15.933,15.5624,15.7652,725011.2606863,0
+UHAL.US,D,20130624,000000,15.5664,15.6113,15.0399,15.3596,644495.6037211,0
+UHAL.US,D,20130625,000000,15.5544,15.6663,15.4315,15.5234,663743.69028799,0
+UHAL.US,D,20130626,000000,15.6872,15.7822,15.3336,15.3845,517406.18347157,0
+UHAL.US,D,20130627,000000,15.5184,15.6463,15.3176,15.4854,455648.1522091,0
+UHAL.US,D,20130628,000000,15.5464,15.8571,15.4305,15.4625,11490086.721085,0
+UHAL.US,D,20130701,000000,15.5624,16.0249,15.4375,15.929,1207634.7604241,0
+UHAL.US,D,20130702,000000,15.995,16.2897,15.972,16.2617,826106.2551354,0
+UHAL.US,D,20130703,000000,16.1688,16.7073,16.1688,16.2427,1111284.2241304,0
+UHAL.US,D,20130705,000000,16.4835,16.5544,16.3167,16.3167,267981.81053324,0
+UHAL.US,D,20130708,000000,16.4285,16.4965,16.2717,16.4465,247252.33196848,0
+UHAL.US,D,20130709,000000,16.4715,16.7083,16.2697,16.5684,250465.35109899,0
+UHAL.US,D,20130710,000000,16.5944,16.8362,16.3656,16.4585,334684.48805887,0
+UHAL.US,D,20130711,000000,16.6004,16.7303,16.3696,16.3866,208846.24348321,0
+UHAL.US,D,20130712,000000,16.3606,16.4096,16.2187,16.2687,325375.74104524,0
+UHAL.US,D,20130715,000000,16.2687,16.3157,16.1528,16.2088,299391.3246502,0
+UHAL.US,D,20130716,000000,16.1738,16.4445,16.1508,16.1738,530578.56096613,0
+UHAL.US,D,20130717,000000,16.3177,16.3316,16.1518,16.1738,291373.79093201,0
+UHAL.US,D,20130718,000000,16.1888,16.3596,16.1888,16.2487,357575.99818808,0
+UHAL.US,D,20130719,000000,16.2637,16.3966,16.1878,16.3916,119662.4414494,0
+UHAL.US,D,20130722,000000,16.2897,16.3017,16.1588,16.2247,212059.26261373,0
+UHAL.US,D,20130723,000000,16.1718,16.2207,16.0549,16.0649,194252.53042314,0
+UHAL.US,D,20130724,000000,16.1138,16.3177,16.0769,16.1598,252947.68363596,0
+UHAL.US,D,20130725,000000,16.1478,16.2108,15.994,16.0279,345324.4859895,0
+UHAL.US,D,20130726,000000,16.0179,16.0649,15.6583,15.6793,639821.2114035,0
+UHAL.US,D,20130729,000000,15.6813,15.952,15.5983,15.8341,417902.68447964,0
+UHAL.US,D,20130730,000000,15.8601,15.933,15.7632,15.8481,164364.44592561,0
+UHAL.US,D,20130731,000000,15.6972,15.8781,15.6623,15.8211,261095.33962423,0
+UHAL.US,D,20130801,000000,15.898,16.1388,15.7842,16.1388,519688.32790072,0
+UHAL.US,D,20130802,000000,16.0319,16.0969,15.8921,15.963,206413.9579732,0
+UHAL.US,D,20130805,000000,15.906,16.0249,15.8001,16.0159,184243.12503214,0
+UHAL.US,D,20130806,000000,15.942,16.0129,15.7532,15.8221,243949.22818945,0
+UHAL.US,D,20130807,000000,15.909,16.0089,15.7302,15.896,312763.89025258,0
+UHAL.US,D,20130808,000000,16.7393,17.1329,16.4156,17.06,700057.81304654,0
+UHAL.US,D,20130809,000000,17.013,17.3027,16.983,17.1109,260775.03865172,0
+UHAL.US,D,20130812,000000,17.0749,17.1649,16.5534,16.6064,359848.13321184,0
+UHAL.US,D,20130813,000000,16.6034,16.6284,16.2987,16.5135,321201.81899719,0
+UHAL.US,D,20130814,000000,16.4016,16.9031,16.4016,16.7083,437000.62996567,0
+UHAL.US,D,20130815,000000,16.6394,16.6493,16.2967,16.3906,174043.54093871,0
+UHAL.US,D,20130816,000000,16.3206,16.4445,16.2697,16.3876,230276.38042535,0
+UHAL.US,D,20130819,000000,16.4715,16.4715,15.979,16.0749,202560.33689767,0
+UHAL.US,D,20130820,000000,16.1188,16.5195,16.0029,16.4575,418563.30523545,0
+UHAL.US,D,20130821,000000,16.4915,16.4915,16.1818,16.1888,223219.74962469,0
+UHAL.US,D,20130822,000000,16.4735,16.4735,16.2467,16.2687,179718.8737954,0
+UHAL.US,D,20130823,000000,16.3456,16.4186,16.2707,16.2827,131943.98186416,0
+UHAL.US,D,20130826,000000,16.2357,16.3246,15.951,16.1158,263387.49345877,0
+UHAL.US,D,20130827,000000,15.983,16.0509,15.6123,15.6872,447820.79719334,0
+UHAL.US,D,20130828,000000,15.7022,15.929,15.6473,15.8091,164284.37068248,0
+UHAL.US,D,20130829,000000,15.8051,16.0949,15.8001,15.962,203220.95765347,0
+UHAL.US,D,20130830,000000,15.992,16.0069,15.6203,15.6303,300382.25578391,0
+UHAL.US,D,20130903,000000,15.7072,15.956,15.7032,15.8901,825946.10464915,0
+UHAL.US,D,20130904,000000,15.8921,15.928,15.7572,15.908,445538.65276419,0
+UHAL.US,D,20130905,000000,15.931,15.932,15.0538,15.8511,1573418.4710329,0
+UHAL.US,D,20130906,000000,15.8691,15.932,15.4804,15.6043,287390.04758639,0
+UHAL.US,D,20130909,000000,15.6563,16.1228,15.6563,15.983,417131.96026453,0
+UHAL.US,D,20130910,000000,16.0709,16.2227,15.996,16.0999,238564.16808909,0
+UHAL.US,D,20130911,000000,16.0019,16.3366,15.8281,15.8531,245000.21575551,0
+UHAL.US,D,20130912,000000,15.938,16.0939,15.8871,15.98,546383.41207852,0
+UHAL.US,D,20130913,000000,15.968,15.968,15.7991,15.8391,170790.48418663,0
+UHAL.US,D,20130916,000000,16.1548,17.0849,16.0749,17.039,976437.51470283,0
+UHAL.US,D,20130917,000000,17.1229,17.6984,17.027,17.5595,952765.27095312,0
+UHAL.US,D,20130918,000000,17.6594,17.9901,17.4286,17.8542,417972.75031738,0
+UHAL.US,D,20130919,000000,17.8252,17.8642,17.5465,17.8642,319500.22008072,0
+UHAL.US,D,20130920,000000,17.9281,18.12,17.6604,17.9351,958310.48153973,0
+UHAL.US,D,20130923,000000,17.9491,18.1779,17.7823,18.1369,544481.62505423,0
+UHAL.US,D,20130924,000000,18.1299,18.2808,17.8952,18.079,435208.94640068,0
+UHAL.US,D,20130925,000000,18.029,18.073,17.7713,17.8043,299601.52216341,0
+UHAL.US,D,20130926,000000,17.7983,17.9571,17.5765,17.6784,297509.55643669,0
+UHAL.US,D,20130927,000000,17.5295,17.8902,17.3737,17.8372,290132.62466353,0
+UHAL.US,D,20130930,000000,17.6544,17.8642,17.4176,17.5885,665805.62779854,0
+UHAL.US,D,20131001,000000,17.5425,17.8592,17.5045,17.8382,343742.99993772,0
+UHAL.US,D,20131002,000000,17.6454,18.4816,17.6454,18.2828,736952.48131777,0
+UHAL.US,D,20131003,000000,18.2968,18.5236,18.2638,18.3168,925089.265047,0
+UHAL.US,D,20131004,000000,18.2668,18.6435,18.2668,18.5865,699076.89131822,0
+UHAL.US,D,20131007,000000,18.3927,18.5805,18.2918,18.3068,362710.82315367,0
+UHAL.US,D,20131008,000000,18.4307,18.4307,17.7603,17.8322,367495.31893056,0
+UHAL.US,D,20131009,000000,17.9831,18.026,17.6874,17.6874,309050.40085252,0
+UHAL.US,D,20131010,000000,17.7913,18.1919,17.7913,18.1429,239695.23089828,0
+UHAL.US,D,20131011,000000,18.1849,18.8313,18.1799,18.7604,500390.19430687,0
+UHAL.US,D,20131014,000000,18.5186,18.7673,18.3338,18.5695,218635.44195561,0
+UHAL.US,D,20131015,000000,18.5955,18.6415,18.4856,18.5506,235481.27122867,0
+UHAL.US,D,20131016,000000,18.6105,18.9991,18.6105,18.7214,344793.98750378,0
+UHAL.US,D,20131017,000000,18.6205,18.9242,18.6205,18.8143,277440.69862774,0
+UHAL.US,D,20131018,000000,18.8183,18.9772,18.8183,18.8772,320621.27348451,0
+UHAL.US,D,20131021,000000,18.9851,19.2139,18.8113,18.9482,277150.4258714,0
+UHAL.US,D,20131022,000000,18.9732,19.151,18.8772,19.0431,182901.86470974,0
+UHAL.US,D,20131023,000000,19.133,19.3598,18.8972,19.2519,202900.65668096,0
+UHAL.US,D,20131024,000000,19.3998,19.9263,19.3998,19.5316,546663.67542946,0
+UHAL.US,D,20131025,000000,19.6555,19.8843,19.4697,19.5636,293295.59676708,0
+UHAL.US,D,20131028,000000,19.8753,20.0941,19.6595,19.7554,256501.02254977,0
+UHAL.US,D,20131029,000000,19.7784,19.8124,19.4077,19.7294,92496.915218231,0
+UHAL.US,D,20131030,000000,19.6026,19.7854,19.2469,19.3028,317478.32019174,0
+UHAL.US,D,20131031,000000,19.3848,19.5796,19.2829,19.2879,289852.36131258,0
+UHAL.US,D,20131101,000000,19.2998,19.4307,19.129,19.2499,204982.61300229,0
+UHAL.US,D,20131104,000000,19.1969,20.195,19.1959,19.7424,386863.51836215,0
+UHAL.US,D,20131105,000000,19.5856,19.7814,19.4597,19.4597,398404.36277797,0
+UHAL.US,D,20131106,000000,19.4987,19.7834,19.2909,19.5956,305887.42874896,0
+UHAL.US,D,20131107,000000,20.0262,21.3979,20.0252,21.0202,1009198.2985476,0
+UHAL.US,D,20131108,000000,20.9513,21.3929,20.9293,21.309,531939.8400993,0
+UHAL.US,D,20131111,000000,21.3719,21.8694,20.9963,21.5337,545612.68786341,0
+UHAL.US,D,20131112,000000,21.5098,21.5258,21.1381,21.3249,417362.17658853,0
+UHAL.US,D,20131113,000000,21.2011,21.4898,21.0952,21.224,354262.88500366,0
+UHAL.US,D,20131114,000000,21.262,21.3269,21.0972,21.259,173442.97661525,0
+UHAL.US,D,20131115,000000,21.1531,21.6886,21.1531,21.5827,218635.44195561,0
+UHAL.US,D,20131118,000000,21.7605,21.9554,21.4808,21.6926,329469.58785016,0
+UHAL.US,D,20131119,000000,21.7955,21.9364,21.0732,21.3309,318539.31716318,0
+UHAL.US,D,20131120,000000,21.3199,21.5258,21.2081,21.218,137719.40877477,0
+UHAL.US,D,20131121,000000,21.306,21.5837,21.263,21.4139,122985.56403922,0
+UHAL.US,D,20131122,000000,21.5437,21.7645,21.4278,21.7316,224981.40497351,0
+UHAL.US,D,20131125,000000,21.8634,21.8634,21.3389,21.3929,277510.76446547,0
+UHAL.US,D,20131126,000000,21.3989,21.9534,21.1841,21.7485,347776.79031029,0
+UHAL.US,D,20131127,000000,21.9274,22.0912,21.8045,21.8824,212339.52596467,0
+UHAL.US,D,20131129,000000,22.1422,22.362,22.1022,22.1362,59345.764563239,0
+UHAL.US,D,20131202,000000,21.9264,22.2091,21.5208,21.6816,432035.96489173,0
+UHAL.US,D,20131203,000000,21.6277,21.8185,21.1481,21.1991,664744.63082709,0
+UHAL.US,D,20131204,000000,21.1581,21.3599,20.6036,21.1691,462694.77360437,0
+UHAL.US,D,20131205,000000,21.1361,21.3419,21.0392,21.1681,220897.56757398,0
+UHAL.US,D,20131206,000000,21.3609,21.5507,21.232,21.4688,188467.09410714,0
+UHAL.US,D,20131209,000000,21.3539,21.6396,21.241,21.5118,228114.34886089,0
+UHAL.US,D,20131210,000000,21.5188,21.6976,21.4998,21.5008,179728.8832008,0
+UHAL.US,D,20131211,000000,21.4998,21.6806,21.2021,21.2021,470972.55186272,0
+UHAL.US,D,20131212,000000,21.292,21.3199,21.0972,21.2111,229155.32702155,0
+UHAL.US,D,20131213,000000,21.2111,21.3959,21.1421,21.306,248693.68634479,0
+UHAL.US,D,20131216,000000,21.4698,21.4698,21.1551,21.274,404710.2881743,0
+UHAL.US,D,20131217,000000,21.4099,21.4099,21.0552,21.279,351109.9223055,0
+UHAL.US,D,20131218,000000,21.1991,21.4558,21.0722,21.3619,444687.85330596,0
+UHAL.US,D,20131219,000000,21.4798,21.6636,21.3339,21.6546,259563.90059941,0
+UHAL.US,D,20131220,000000,21.5907,22.1632,21.3769,22.0513,654264.78338271,0
+UHAL.US,D,20131223,000000,22.2321,22.314,22.1192,22.1482,236592.31522707,0
+UHAL.US,D,20131224,000000,22.2431,22.345,22.2111,22.309,91926.379110944,0
+UHAL.US,D,20131226,000000,22.4379,22.7676,22.324,22.6097,392749.04873206,0
+UHAL.US,D,20131227,000000,22.7996,22.9644,22.5908,22.7476,450152.98864944,0
+UHAL.US,D,20131230,000000,22.8545,22.8545,22.38,22.4279,314035.08473723,0
+UHAL.US,D,20131231,000000,22.4279,22.7236,22.4279,22.7206,196804.92879784,0
+UHAL.US,D,20140102,000000,22.7136,22.9834,22.6167,22.9065,664524.42390849,0
+UHAL.US,D,20140103,000000,22.9314,23.348,22.7426,23.1572,772956.31250919,0
+UHAL.US,D,20140106,000000,23.2561,23.2751,22.4699,22.7526,762136.14528152,0
+UHAL.US,D,20140107,000000,22.7406,23.0014,22.5908,22.7746,625427.68645124,0
+UHAL.US,D,20140108,000000,22.8036,22.9075,22.5678,22.8275,351009.82825159,0
+UHAL.US,D,20140109,000000,23.0114,23.0114,22.7256,22.9584,538125.65263094,0
+UHAL.US,D,20140110,000000,23.0203,23.1173,22.8765,22.9864,539146.61198082,0
+UHAL.US,D,20140113,000000,22.9744,23.0014,22.4529,22.6087,428362.51311324,0
+UHAL.US,D,20140114,000000,22.6397,22.7146,22.378,22.6387,448051.01351733,0
+UHAL.US,D,20140115,000000,22.7576,22.7606,22.5608,22.6577,171691.33067182,0
+UHAL.US,D,20140116,000000,22.6397,22.6397,22.314,22.5848,336025.74838126,0
+UHAL.US,D,20140117,000000,22.5798,23.2112,22.4898,22.8855,583298.09916052,0
+UHAL.US,D,20140121,000000,23.0054,23.3131,22.9075,23.0184,376854.11297115,0
+UHAL.US,D,20140122,000000,23.0323,23.0963,22.9364,23.0084,208315.74499749,0
+UHAL.US,D,20140123,000000,22.9474,23.2681,22.7416,23.2551,403058.73628479,0
+UHAL.US,D,20140124,000000,23.0273,23.0273,21.4938,21.5188,1060466.4729603,0
+UHAL.US,D,20140127,000000,21.5288,21.8814,21.229,21.6526,533891.67415055,0
+UHAL.US,D,20140128,000000,21.7565,21.9384,21.5527,21.7925,489930.36567328,0
+UHAL.US,D,20140129,000000,21.7016,21.7016,21.3989,21.4089,383150.02896209,0
+UHAL.US,D,20140130,000000,21.7006,21.7735,21.4758,21.6257,359077.40899673,0
+UHAL.US,D,20140131,000000,21.3779,21.6197,21.264,21.276,207434.91732308,0
+UHAL.US,D,20140203,000000,21.271,21.3449,20.208,20.2699,652673.28792555,0
+UHAL.US,D,20140204,000000,20.4088,20.5387,20.2569,20.3928,492572.8486965,0
+UHAL.US,D,20140205,000000,20.0611,21.0622,20.0611,20.6316,602696.32680828,0
+UHAL.US,D,20140206,000000,21.0422,22.7456,21.0422,22.3909,1558944.8708375,0
+UHAL.US,D,20140207,000000,22.7126,22.8036,22.4849,22.6147,370808.43211499,0
+UHAL.US,D,20140210,000000,22.7376,22.8355,22.1222,22.1811,564270.21951223,0
+UHAL.US,D,20140211,000000,22.1232,22.4849,22.0662,22.317,355514.06067754,0
+UHAL.US,D,20140212,000000,22.301,22.5908,21.9803,22.1991,404219.82731014,0
+UHAL.US,D,20140213,000000,22.1472,22.5928,22.0642,22.292,321071.69672711,0
+UHAL.US,D,20140214,000000,22.2581,22.37,22.1442,22.317,163063.22322478,0
+UHAL.US,D,20140218,000000,22.2541,22.314,22.1142,22.1582,325075.45888351,0
+UHAL.US,D,20140219,000000,22.1582,22.2171,21.4848,21.5697,622835.25045497,0
+UHAL.US,D,20140220,000000,21.4758,21.9084,21.4758,21.6357,495295.40696285,0
+UHAL.US,D,20140221,000000,21.7306,21.9094,21.6446,21.6966,214631.67979921,0
+UHAL.US,D,20140224,000000,21.7356,21.9703,21.6996,21.8135,365053.02401516,0
+UHAL.US,D,20140225,000000,21.8904,21.9214,21.7316,21.8055,270243.93615161,0
+UHAL.US,D,20140226,000000,21.7785,22.0133,21.7316,21.9514,318088.89392059,0
+UHAL.US,D,20140227,000000,21.8385,22.1382,21.7336,22.0762,405941.4450374,0
+UHAL.US,D,20140228,000000,21.8355,22.4399,21.7845,22.2521,410055.3106531,0
+UHAL.US,D,20140303,000000,22.0932,22.1222,21.5927,22.0992,381448.43004562,0
+UHAL.US,D,20140304,000000,22.351,22.8075,22.3,22.5728,405250.79606542,0
+UHAL.US,D,20140305,000000,22.6277,22.8175,22.5618,22.6537,271445.06479853,0
+UHAL.US,D,20140306,000000,22.6567,22.7356,22.349,22.4039,336546.23746159,0
+UHAL.US,D,20140307,000000,22.4449,22.6357,22.2721,22.5608,503473.0911673,0
+UHAL.US,D,20140310,000000,22.4958,22.5498,22.0513,22.366,255850.41119935,0
+UHAL.US,D,20140311,000000,22.2681,22.2681,21.7485,21.9044,323493.97283173,0
+UHAL.US,D,20140312,000000,21.7016,22.0632,21.7016,21.9434,125828.23517026,0
+UHAL.US,D,20140313,000000,22.2071,22.2071,21.7815,21.9054,668518.1766595,0
+UHAL.US,D,20140314,000000,21.9364,22.0892,21.8155,21.8475,225912.27967487,0
+UHAL.US,D,20140317,000000,22.0473,22.2111,21.8984,21.8984,178247.49120293,0
+UHAL.US,D,20140318,000000,21.8834,21.9703,21.6157,21.7396,332282.23076503,0
+UHAL.US,D,20140319,000000,21.7555,22.0393,21.7555,21.8475,237182.87014514,0
+UHAL.US,D,20140320,000000,21.8764,22.0523,21.7685,21.8674,161461.71836222,0
+UHAL.US,D,20140321,000000,21.8355,22.0702,21.7675,21.8894,317097.96278688,0
+UHAL.US,D,20140324,000000,21.9663,21.9703,21.3769,21.4748,301803.59134943,0
+UHAL.US,D,20140325,000000,21.5248,21.8754,21.4938,21.5397,184072.96514049,0
+UHAL.US,D,20140326,000000,21.5517,21.6446,21.0572,21.0572,299391.3246502,0
+UHAL.US,D,20140327,000000,21.1111,21.4958,20.9923,21.1481,339849.34124062,0
+UHAL.US,D,20140328,000000,21.1081,21.9044,20.8714,21.6846,338297.88340502,0
+UHAL.US,D,20140331,000000,21.6366,22.4459,21.6366,22.1741,384781.56204082,0
+UHAL.US,D,20140401,000000,22.1042,22.5128,21.9504,22.5128,457409.80755792,0
+UHAL.US,D,20140402,000000,22.371,22.4958,22.1921,22.28,537094.68387567,0
+UHAL.US,D,20140403,000000,22.4149,22.7296,22.4149,22.5258,613546.52225213,0
+UHAL.US,D,20140404,000000,22.6957,22.6957,22.0762,22.1931,411386.5615701,0
+UHAL.US,D,20140407,000000,22.2111,22.2141,21.5507,21.7995,855784.14211972,0
+UHAL.US,D,20140408,000000,21.9344,22.0443,21.6736,21.9064,1014433.2175671,0
+UHAL.US,D,20140409,000000,22.1252,22.2161,21.9204,22.0203,859507.64092517,0
+UHAL.US,D,20140410,000000,22.1172,22.1612,21.4668,21.4668,363631.68844964,0
+UHAL.US,D,20140411,000000,21.4658,22.4779,21.4658,22.334,790432.73432188,0
+UHAL.US,D,20140414,000000,22.5418,23.1842,22.4998,23.1572,715282.11864625,0
+UHAL.US,D,20140415,000000,23.1632,23.442,22.8945,23.3081,646037.05215131,0
+UHAL.US,D,20140416,000000,23.3101,23.6637,23.2431,23.5608,466628.46992303,0
+UHAL.US,D,20140417,000000,23.5948,24.0644,23.338,23.7387,520579.16498052,0
+UHAL.US,D,20140421,000000,23.6438,23.7836,23.416,23.7776,324434.85693848,0
+UHAL.US,D,20140422,000000,23.7127,24.419,23.5289,24.1573,442635.9252008,0
+UHAL.US,D,20140423,000000,23.9295,24.5339,23.9295,24.471,635116.79086973,0
+UHAL.US,D,20140424,000000,24.6658,24.6748,23.9635,24.0704,530768.73966856,0
+UHAL.US,D,20140425,000000,23.9954,24.1013,23.4939,23.6707,317968.7810559,0
+UHAL.US,D,20140428,000000,23.8386,24.0644,23.1073,23.5159,622875.28807654,0
+UHAL.US,D,20140429,000000,23.5858,23.6478,23.0923,23.2192,272265.83604059,0
+UHAL.US,D,20140430,000000,23.2232,23.9784,23.0473,23.8905,751245.91221611,0
+UHAL.US,D,20140501,000000,23.8016,24.7148,23.5768,24.6518,781093.95909208,0
+UHAL.US,D,20140502,000000,24.8496,25.0414,24.3431,24.5829,496976.98706854,0
+UHAL.US,D,20140505,000000,24.5829,24.9156,24.0564,24.7837,540437.82527626,0
+UHAL.US,D,20140506,000000,24.5959,24.8067,24.3151,24.403,288961.52423278,0
+UHAL.US,D,20140507,000000,24.5,25.2493,24.3731,25.1453,521189.73870937,0
+UHAL.US,D,20140508,000000,25.1453,25.7917,24.9715,25.1164,375002.37297381,0
+UHAL.US,D,20140509,000000,25.1194,25.7028,24.8716,25.6968,434918.67364434,0
+UHAL.US,D,20140512,000000,25.8117,26.4821,25.6229,26.2363,529287.34767069,0
+UHAL.US,D,20140513,000000,26.1204,26.1274,25.479,25.6419,477598.77823156,0
+UHAL.US,D,20140514,000000,25.6089,25.6529,24.8636,24.9815,475396.70904554,0
+UHAL.US,D,20140515,000000,24.7407,24.9296,24.42,24.5829,468940.64256835,0
+UHAL.US,D,20140516,000000,24.7827,25.2802,24.5779,25.1803,241617.03673335,0
+UHAL.US,D,20140519,000000,25.1094,25.3961,24.8376,25.0474,475606.90655876,0
+UHAL.US,D,20140520,000000,24.9166,24.9935,24.462,24.8896,384451.25166292,0
+UHAL.US,D,20140521,000000,24.8906,25.1533,24.6898,25.0424,508407.72802506,0
+UHAL.US,D,20140522,000000,24.9345,25.4051,24.8706,24.9955,370528.16876404,0
+UHAL.US,D,20140523,000000,24.9955,25.4401,24.7417,25.4231,471793.32310478,0
+UHAL.US,D,20140527,000000,25.536,25.7638,25.2313,25.3522,356474.96359507,0
+UHAL.US,D,20140528,000000,25.2982,25.7638,25.2483,25.559,363611.66963886,0
+UHAL.US,D,20140529,000000,26.0785,26.8507,25.8627,26.2323,745510.52292707,0
+UHAL.US,D,20140530,000000,26.3043,26.5241,25.9706,26.3752,514843.77569148,0
+UHAL.US,D,20140602,000000,26.569,26.6989,26.0085,26.6459,501050.81506268,0
+UHAL.US,D,20140603,000000,26.592,26.8128,26.1584,26.7009,462924.98992836,0
+UHAL.US,D,20140604,000000,26.6,27.3952,26.4621,27.3393,687185.71771371,0
+UHAL.US,D,20140605,000000,27.3902,28.0286,27.3902,27.8668,609672.88236581,0
+UHAL.US,D,20140606,000000,27.8668,28.3783,27.687,28.1815,588723.19688245,0
+UHAL.US,D,20140609,000000,28.2744,28.3643,27.8538,27.9817,489810.25280858,0
+UHAL.US,D,20140610,000000,27.9777,27.9947,27.7109,27.9947,276359.68284551,0
+UHAL.US,D,20140611,000000,27.9197,27.9857,27.7009,27.8558,140361.89179799,0
+UHAL.US,D,20140612,000000,27.8478,27.8478,27.1345,27.3033,286489.2011012,0
+UHAL.US,D,20140613,000000,27.2743,27.5011,26.8368,26.9806,246972.06861753,0
+UHAL.US,D,20140616,000000,27.0296,27.1275,26.532,26.7349,306487.99307242,0
+UHAL.US,D,20140617,000000,26.7169,26.9856,26.625,26.8158,177476.76698782,0
+UHAL.US,D,20140618,000000,27.0286,27.5581,26.6529,27.3173,422426.93571637,0
+UHAL.US,D,20140619,000000,27.4142,27.5071,27.1874,27.3123,143955.26833336,0
+UHAL.US,D,20140620,000000,27.4901,27.7159,27.3273,27.5511,338448.02448588,0
+UHAL.US,D,20140623,000000,27.3363,27.7989,27.3363,27.7409,326126.44644956,0
+UHAL.US,D,20140624,000000,27.8278,28.0456,27.684,27.9437,477859.02277173,0
+UHAL.US,D,20140625,000000,27.9437,28.2634,27.62,27.7089,470462.07218778,0
+UHAL.US,D,20140626,000000,27.65,27.9207,27.4152,27.7089,311402.6111194,0
+UHAL.US,D,20140627,000000,27.7579,27.7579,27.2354,27.2354,734279.97007837,0
+UHAL.US,D,20140630,000000,27.2224,28.0866,27.0965,27.7769,1272836.0271411,0
+UHAL.US,D,20140701,000000,27.7369,28.1265,27.7119,27.9127,441394.75893232,0
+UHAL.US,D,20140702,000000,27.8498,27.9217,27.5481,27.628,234490.34009496,0
+UHAL.US,D,20140703,000000,27.64,27.8608,27.5041,27.8578,253968.64298584,0
+UHAL.US,D,20140707,000000,27.8708,27.8978,27.645,27.8978,317878.69640738,0
+UHAL.US,D,20140708,000000,27.8088,27.8088,27.2674,27.5101,248243.26310219,0
+UHAL.US,D,20140709,000000,27.5341,27.8818,27.5121,27.7999,316957.83111141,0
+UHAL.US,D,20140710,000000,27.5181,27.5581,27.3413,27.4612,181790.82071134,0
+UHAL.US,D,20140711,000000,27.4782,27.6989,27.2843,27.5631,216343.28812107,0
+UHAL.US,D,20140714,000000,27.7059,27.9437,27.3273,27.652,387053.69706458,0
+UHAL.US,D,20140715,000000,27.5591,27.7719,27.0865,27.1724,385562.29566132,0
+UHAL.US,D,20140716,000000,27.3173,27.4152,27.0046,27.0526,280163.25689409,0
+UHAL.US,D,20140717,000000,27.0895,27.2434,26.8467,27.0376,204231.90759796,0
+UHAL.US,D,20140718,000000,27.1325,27.5581,26.9696,27.5151,245610.78948436,0
+UHAL.US,D,20140721,000000,27.4951,27.4951,27.0346,27.1265,385822.54020149,0
+UHAL.US,D,20140722,000000,27.1674,27.654,27.0436,27.2723,254469.11325539,0
+UHAL.US,D,20140723,000000,27.2574,27.3872,27.1525,27.2684,435018.76769825,0
+UHAL.US,D,20140724,000000,27.2554,27.3653,26.9756,26.9826,400386.22504539,0
+UHAL.US,D,20140725,000000,26.9287,26.9287,25.9836,26.3182,707594.89530596,0
+UHAL.US,D,20140728,000000,26.3182,26.3572,26.1224,26.2813,452064.78507912,0
+UHAL.US,D,20140729,000000,26.2763,26.4801,25.9816,26.1744,516425.26174325,0
+UHAL.US,D,20140730,000000,26.2093,26.2093,25.9326,26.0115,207655.12424169,0
+UHAL.US,D,20140731,000000,25.8257,25.8986,24.8197,25.1344,742307.51320195,0
+UHAL.US,D,20140801,000000,24.9375,25.2003,24.8856,25.0295,335355.11822006,0
+UHAL.US,D,20140804,000000,24.9685,25.6299,24.9076,25.3512,538716.20754901,0
+UHAL.US,D,20140805,000000,25.7538,25.7818,25.2163,25.6019,571817.31117705,0
+UHAL.US,D,20140806,000000,25.3611,25.7218,25.0375,25.1633,523992.37221885,0
+UHAL.US,D,20140807,000000,25.1344,25.3971,24.7427,24.8077,401106.90223354,0
+UHAL.US,D,20140808,000000,24.8786,25.1503,24.448,25.1194,384261.07296049,0
+UHAL.US,D,20140811,000000,24.9296,26.4601,24.9296,26.1864,631593.4801721,0
+UHAL.US,D,20140812,000000,26.2633,26.4002,26.1324,26.2973,346645.72750111,0
+UHAL.US,D,20140813,000000,26.3003,26.3232,25.9266,25.9266,467669.44808369,0
+UHAL.US,D,20140814,000000,25.9236,26.0765,25.7478,26.0305,163463.59944042,0
+UHAL.US,D,20140815,000000,26.2263,26.4601,25.6199,26.2513,285207.99721115,0
+UHAL.US,D,20140818,000000,26.4511,27.0625,26.2743,26.9087,280693.75537981,0
+UHAL.US,D,20140819,000000,26.8747,27.3603,26.8577,26.9367,339258.78632255,0
+UHAL.US,D,20140820,000000,26.7528,27.2034,26.7528,27.0366,154635.30388556,0
+UHAL.US,D,20140821,000000,27.1734,27.8168,27.1065,27.7859,371188.78951984,0
+UHAL.US,D,20140822,000000,27.661,27.8938,27.2124,27.2314,198336.36782266,0
+UHAL.US,D,20140825,000000,27.4911,27.4911,27.2044,27.2354,181740.77368439,0
+UHAL.US,D,20140826,000000,27.4272,27.4272,27.1804,27.3563,157628.11609747,0
+UHAL.US,D,20140827,000000,27.3463,27.3463,26.8747,27.0336,236612.33403785,0
+UHAL.US,D,20140828,000000,26.8088,26.8228,25.9526,26.56,463875.8834405,0
+UHAL.US,D,20140829,000000,26.5191,26.552,26.2363,26.537,376563.84021481,0
+UHAL.US,D,20140902,000000,26.4851,27.0386,26.2803,26.7658,516845.65676968,0
+UHAL.US,D,20140903,000000,26.9616,27.0645,26.4461,26.6399,257802.2452506,0
+UHAL.US,D,20140904,000000,26.568,26.7798,25.9486,26.1674,371118.72368211,0
+UHAL.US,D,20140905,000000,26.0785,26.2263,25.9196,26.1924,275689.05268431,0
+UHAL.US,D,20140908,000000,26.1234,26.2323,25.6589,25.8757,234320.18020331,0
+UHAL.US,D,20140909,000000,25.8837,26.0135,25.4101,25.9306,447330.33632918,0
+UHAL.US,D,20140910,000000,25.8157,26.3412,25.6169,25.9046,283446.34186234,0
+UHAL.US,D,20140911,000000,25.9146,26.1214,25.7608,26.0295,373210.68940883,0
+UHAL.US,D,20140912,000000,25.9046,25.9396,25.495,25.53,184433.30373457,0
+UHAL.US,D,20140915,000000,25.5889,25.7828,25.2173,25.3062,388485.04203549,0
+UHAL.US,D,20140916,000000,25.2163,25.5879,25.2163,25.549,199127.11084855,0
+UHAL.US,D,20140917,000000,25.8117,25.8117,25.4341,25.6179,134436.32380652,0
+UHAL.US,D,20140918,000000,25.6529,25.9656,25.6339,25.8807,346605.68987955,0
+UHAL.US,D,20140919,000000,26.0525,26.0985,25.8247,25.9936,400726.54482868,0
+UHAL.US,D,20140922,000000,25.8487,25.8487,25.541,25.6199,245841.00580835,0
+UHAL.US,D,20140923,000000,25.5929,25.7328,25.2403,25.3532,367165.00855266,0
+UHAL.US,D,20140924,000000,25.2173,25.6898,25.2173,25.6439,309360.69241964,0
+UHAL.US,D,20140925,000000,25.52,25.52,25.0295,25.3611,281784.78056743,0
+UHAL.US,D,20140926,000000,25.2752,25.569,25.2163,25.4131,176625.96752959,0
+UHAL.US,D,20140929,000000,25.2133,25.6858,25.2133,25.465,164234.32365553,0
+UHAL.US,D,20140930,000000,25.3482,25.3482,24.8237,25.0195,411606.7684887,0
+UHAL.US,D,20141001,000000,24.9755,25.0125,24.453,24.8147,659259.47667282,0
+UHAL.US,D,20141002,000000,24.6758,24.8306,24.2462,24.6288,304676.29069665,0
+UHAL.US,D,20141003,000000,24.5549,25.0355,24.5549,24.7657,845674.64267481,0
+UHAL.US,D,20141006,000000,24.7387,25.0305,24.7188,24.9276,219826.56119714,0
+UHAL.US,D,20141007,000000,24.8286,24.8736,24.5339,24.6868,701429.10158511,0
+UHAL.US,D,20141008,000000,24.6198,24.7797,24.408,24.6508,199817.75982053,0
+UHAL.US,D,20141009,000000,24.488,24.5909,23.9814,24.1473,313704.77435933,0
+UHAL.US,D,20141010,000000,23.9625,24.3711,23.8126,23.9515,547784.72883326,0
+UHAL.US,D,20141013,000000,23.9755,23.9804,22.8935,22.8935,314245.28225044,0
+UHAL.US,D,20141014,000000,23.0433,23.347,22.7356,23.1173,202820.58143783,0
+UHAL.US,D,20141015,000000,22.285,23.2122,22.1172,23.1432,242838.18419105,0
+UHAL.US,D,20141016,000000,22.7466,23.9525,22.7466,23.7746,226342.68410668,0
+UHAL.US,D,20141017,000000,24.2792,24.2792,23.6428,24.1293,198936.93214612,0
+UHAL.US,D,20141020,000000,23.9625,24.1823,23.6478,24.1553,205062.68824542,0
+UHAL.US,D,20141021,000000,24.2272,25.3322,24.2272,25.2413,419314.01063977,0
+UHAL.US,D,20141022,000000,25.2413,25.2413,24.8107,24.8107,146978.10876144,0
+UHAL.US,D,20141023,000000,25.2153,25.2153,24.5219,25.1813,111855.10524442,0
+UHAL.US,D,20141024,000000,25.2752,25.514,25.0644,25.3322,186545.28827207,0
+UHAL.US,D,20141027,000000,25.0964,25.6419,25.0764,25.3522,221027.68984406,0
+UHAL.US,D,20141028,000000,25.7798,26.2223,25.6219,26.1334,261335.56535362,0
+UHAL.US,D,20141029,000000,25.516,26.2563,25.516,25.8387,127049.38262796,0
+UHAL.US,D,20141030,000000,25.6379,26.1084,25.551,25.5949,302173.9393489,0
+UHAL.US,D,20141031,000000,25.7688,26.0345,25.6039,25.8966,167837.70959629,0
+UHAL.US,D,20141103,000000,25.7468,26.1914,25.6309,25.9746,286048.787264,0
+UHAL.US,D,20141104,000000,25.9586,26.9307,25.9586,26.2443,179508.67628219,0
+UHAL.US,D,20141105,000000,26.4571,26.6599,26.2383,26.2383,186114.88384025,0
+UHAL.US,D,20141106,000000,26.4931,26.9427,26.3652,26.7458,441134.51439215,0
+UHAL.US,D,20141107,000000,26.6819,26.9387,26.603,26.612,183102.05281756,0
+UHAL.US,D,20141110,000000,26.8338,27.3383,26.7578,27.1355,189438.00643007,0
+UHAL.US,D,20141111,000000,27.0436,27.0446,26.7458,26.7928,184943.78340951,0
+UHAL.US,D,20141112,000000,26.4531,27.3163,26.2973,27.0026,127950.22911315,0
+UHAL.US,D,20141113,000000,26.6509,27.1804,25.4161,26.7099,134486.37083348,0
+UHAL.US,D,20141114,000000,26.6669,26.6789,26.4431,26.5081,93527.883973504,0
+UHAL.US,D,20141117,000000,26.2383,27.0056,26.2383,26.9507,268252.0644788,0
+UHAL.US,D,20141118,000000,27.0715,27.3743,26.7259,26.7848,188266.90599932,0
+UHAL.US,D,20141119,000000,26.7458,27.2224,26.554,27.1844,159019.42344682,0
+UHAL.US,D,20141120,000000,27.0436,27.0436,26.4941,26.4961,397673.67618443,0
+UHAL.US,D,20141121,000000,26.5091,26.9077,26.2833,26.5001,346705.78393346,0
+UHAL.US,D,20141124,000000,26.7269,26.7269,26.3572,26.558,183382.31616851,0
+UHAL.US,D,20141125,000000,26.7458,26.9377,26.572,26.6649,180980.05887467,0
+UHAL.US,D,20141126,000000,26.625,26.6469,26.3093,26.3093,114047.16502505,0
+UHAL.US,D,20141128,000000,26.4661,26.7179,26.4012,26.572,79584.782263841,0
+UHAL.US,D,20141201,000000,26.7818,26.7818,26.4611,26.564,359647.94510402,0
+UHAL.US,D,20141202,000000,26.7399,27.0995,26.556,27.0286,242698.05251558,0
+UHAL.US,D,20141203,000000,26.9746,27.3573,26.8258,27.1115,169108.90408094,0
+UHAL.US,D,20141204,000000,27.2254,27.4092,26.9107,27.3293,166005.98840974,0
+UHAL.US,D,20141205,000000,27.1315,27.3852,27.0845,27.3782,153734.45740037,0
+UHAL.US,D,20141208,000000,27.1984,27.3743,26.3382,26.7269,215452.45104127,0
+UHAL.US,D,20141209,000000,26.4052,26.6499,26.2693,26.5051,147989.05870593,0
+UHAL.US,D,20141210,000000,26.3812,26.591,25.8187,25.9796,142674.06444331,0
+UHAL.US,D,20141211,000000,26.0445,26.1394,25.8417,25.9726,135967.76283134,0
+UHAL.US,D,20141212,000000,25.8567,25.8567,25.4341,25.505,127960.23851854,0
+UHAL.US,D,20141215,000000,25.519,25.519,25.0285,25.2133,220877.5487632,0
+UHAL.US,D,20141216,000000,25.0584,25.6948,24.8976,25.3611,279342.48565203,0
+UHAL.US,D,20141217,000000,25.2612,25.6599,24.6668,25.3761,401977.72050256,0
+UHAL.US,D,20141218,000000,25.506,25.9766,25.0534,25.6828,220266.97503435,0
+UHAL.US,D,20141219,000000,25.548,27.1105,25.3172,26.7349,645146.21507151,0
+UHAL.US,D,20141222,000000,27.0346,27.1195,26.4052,26.7309,131263.34229757,0
+UHAL.US,D,20141223,000000,26.9916,27.0336,26.3662,26.8697,147358.4661663,0
+UHAL.US,D,20141224,000000,26.6879,26.9077,26.6539,26.9077,95089.3512145,0
+UHAL.US,D,20141226,000000,26.6689,27.1744,26.6659,27.1335,95850.066024216,0
+UHAL.US,D,20141229,000000,27.0586,27.2144,26.7458,27.0586,214761.8020693,0
+UHAL.US,D,20141230,000000,27.0935,27.8518,27.0006,27.5681,204241.91700335,0
+UHAL.US,D,20141231,000000,27.5201,27.7009,27.1575,27.1575,538556.05706275,0
+UHAL.US,D,20150102,000000,27.4752,27.5491,27.0825,27.5381,305036.62929072,0
+UHAL.US,D,20150105,000000,27.1714,27.4572,25.9426,26.0785,781133.99671364,0
+UHAL.US,D,20150106,000000,26.2473,26.2703,25.4341,25.475,1231216.9195253,0
+UHAL.US,D,20150107,000000,25.5999,26.0565,25.4341,25.9856,483894.6942225,0
+UHAL.US,D,20150108,000000,26.1084,26.7948,25.8717,26.542,265849.80718496,0
+UHAL.US,D,20150109,000000,26.6439,26.7938,26.4921,26.63,183642.56070868,0
+UHAL.US,D,20150112,000000,26.603,26.8128,26.4192,26.6619,215632.62033831,0
+UHAL.US,D,20150113,000000,26.6619,26.9566,26.586,26.8398,290753.20779777,0
+UHAL.US,D,20150114,000000,26.5171,26.8398,26.4601,26.7878,369697.38811658,0
+UHAL.US,D,20150115,000000,26.593,27.4152,26.593,27.0835,356785.25516219,0
+UHAL.US,D,20150116,000000,26.8308,27.1814,26.7329,26.9347,240305.80462713,0
+UHAL.US,D,20150120,000000,26.4072,27.3113,26.4072,27.2194,320000.69035027,0
+UHAL.US,D,20150121,000000,27.2743,27.3173,26.9706,27.2244,483714.52492547,0
+UHAL.US,D,20150122,000000,27.1265,27.8058,27.0156,27.8058,711248.32827368,0
+UHAL.US,D,20150123,000000,27.5521,28.1585,27.4572,27.9897,468199.94656942,0
+UHAL.US,D,20150126,000000,27.7679,28.3423,27.7679,28.2574,159059.46106838,0
+UHAL.US,D,20150127,000000,28.0306,28.2025,27.7269,27.9387,127559.8623029,0
+UHAL.US,D,20150128,000000,28.0826,28.1375,27.7239,27.8098,327187.44342101,0
+UHAL.US,D,20150129,000000,27.9627,27.9627,27.3283,27.7169,129882.04435362,0
+UHAL.US,D,20150130,000000,27.3753,27.5841,26.2113,27.3283,183962.86168119,0
+UHAL.US,D,20150202,000000,27.5641,28.1305,27.4302,27.9717,156667.21317993,0
+UHAL.US,D,20150203,000000,27.7529,28.6161,27.7529,28.3044,124987.44511742,0
+UHAL.US,D,20150204,000000,28.3493,28.4333,27.9327,28.2984,150841.73924237,0
+UHAL.US,D,20150205,000000,28.8479,30.5513,28.656,30.1856,709786.95508659,0
+UHAL.US,D,20150206,000000,30.1856,30.6981,30.1027,30.3664,278541.73322075,0
+UHAL.US,D,20150209,000000,30.2725,30.9489,30.0717,30.854,187866.52978368,0
+UHAL.US,D,20150210,000000,31.0308,31.0308,30.1237,30.2136,190178.702429,0
+UHAL.US,D,20150211,000000,30.2815,30.5643,30.1207,30.3724,256140.68395569,0
+UHAL.US,D,20150212,000000,30.5702,30.6042,30.1167,30.6032,257902.33930451,0
+UHAL.US,D,20150213,000000,30.823,30.855,30.3744,30.855,219646.3919001,0
+UHAL.US,D,20150217,000000,30.7741,30.85,30.4214,30.6662,293826.0952528,0
+UHAL.US,D,20150218,000000,30.5013,30.808,30.3744,30.7381,232658.6189084,0
+UHAL.US,D,20150219,000000,30.7591,31.0448,30.7361,30.9958,192100.50826407,0
+UHAL.US,D,20150220,000000,31.1317,31.2596,30.4014,30.7391,367665.47882221,0
+UHAL.US,D,20150223,000000,30.855,31.4564,30.7131,31.4564,143394.74163147,0
+UHAL.US,D,20150224,000000,31.2626,31.7332,30.9899,30.9899,197385.47431052,0
+UHAL.US,D,20150225,000000,31.0448,31.6412,31.0448,31.5004,162132.34852342,0
+UHAL.US,D,20150226,000000,31.1697,31.5743,31.0558,31.2686,97831.928291634,0
+UHAL.US,D,20150227,000000,31.1667,31.6712,31.0458,31.2186,199327.29895637,0
+UHAL.US,D,20150302,000000,31.4604,31.937,31.3925,31.8121,414549.53367366,0
+UHAL.US,D,20150303,000000,31.6712,31.7401,30.9239,31.0818,338127.72351337,0
+UHAL.US,D,20150304,000000,31.6273,31.6892,30.8949,31.2656,208746.1494293,0
+UHAL.US,D,20150305,000000,31.3545,31.3545,30.6472,30.7031,374662.05319052,0
+UHAL.US,D,20150306,000000,30.7451,31.0938,30.6492,30.7231,147138.2592477,0
+UHAL.US,D,20150309,000000,31.0628,31.0628,30.2785,30.4863,178467.69812153,0
+UHAL.US,D,20150310,000000,30.2785,30.7311,29.794,29.806,315166.14754642,0
+UHAL.US,D,20150311,000000,30.0068,30.6122,29.4223,30.4873,325625.97618001,0
+UHAL.US,D,20150312,000000,30.7231,31.3026,30.7171,30.854,375683.0125404,0
+UHAL.US,D,20150313,000000,30.9559,31.0408,30.6132,31.0408,364232.2527731,0
+UHAL.US,D,20150316,000000,30.854,31.6842,30.7201,31.4304,448751.6718947,0
+UHAL.US,D,20150317,000000,31.2406,31.5533,31.0598,31.0598,156547.10031524,0
+UHAL.US,D,20150318,000000,31.5703,31.5703,30.8939,31.2956,207675.14305247,0
+UHAL.US,D,20150319,000000,31.0628,31.2166,30.826,31.0758,216022.98714856,0
+UHAL.US,D,20150320,000000,31.2316,31.3875,30.8949,31.2506,295357.53427763,0
+UHAL.US,D,20150323,000000,31.1887,31.4984,31.1397,31.4754,252567.3262311,0
+UHAL.US,D,20150324,000000,31.5084,31.6203,31.3835,31.4584,265089.09237524,0
+UHAL.US,D,20150325,000000,31.5623,31.6133,30.9899,30.9899,208746.1494293,0
+UHAL.US,D,20150326,000000,31.0448,31.2516,30.7171,30.9429,483194.03584513,0
+UHAL.US,D,20150327,000000,30.9359,31.5224,30.8879,31.4274,333973.82027611,0
+UHAL.US,D,20150330,000000,31.2166,32.1018,31.2166,31.6782,243158.48516356,0
+UHAL.US,D,20150331,000000,31.3745,32.1018,31.3515,31.6602,484385.15508666,0
+UHAL.US,D,20150401,000000,31.6612,32.4245,31.5244,32.1937,467569.35402978,0
+UHAL.US,D,20150402,000000,32.2796,32.2796,31.0818,31.3285,979980.84421125,0
+UHAL.US,D,20150406,000000,31.3285,31.6402,30.9209,31.2196,458170.52236763,0
+UHAL.US,D,20150407,000000,30.862,31.4304,30.7581,30.7631,242828.17478566,0
+UHAL.US,D,20150408,000000,30.9689,31.1047,30.5243,30.9549,257772.21703442,0
+UHAL.US,D,20150409,000000,31.0218,31.1467,30.7111,30.875,454867.4185886,0
+UHAL.US,D,20150410,000000,31.0938,31.3385,30.9019,31.3315,309961.2567431,0
+UHAL.US,D,20150413,000000,31.2856,31.3315,31.1407,31.2766,148199.25621915,0
+UHAL.US,D,20150414,000000,31.3325,31.5204,31.2386,31.3375,293265.56855091,0
+UHAL.US,D,20150415,000000,31.3925,31.5234,31.1867,31.2956,242748.09954253,0
+UHAL.US,D,20150416,000000,31.3625,31.3625,31.2037,31.2976,180059.1935787,0
+UHAL.US,D,20150417,000000,31.0798,31.1567,30.9729,30.9729,395561.69164693,0
+UHAL.US,D,20150420,000000,31.0728,31.3715,31.0218,31.3525,332622.55054832,0
+UHAL.US,D,20150421,000000,31.4135,31.4504,31.1717,31.3835,188306.94362088,0
+UHAL.US,D,20150422,000000,31.2866,31.5224,31.2346,31.4165,115908.91442778,0
+UHAL.US,D,20150423,000000,31.2676,31.4384,31.2386,31.3675,74109.637514964,0
+UHAL.US,D,20150424,000000,31.3385,31.4954,31.2106,31.2946,155876.47015404,0
+UHAL.US,D,20150427,000000,31.3665,31.4734,31.1467,31.2496,202480.26165454,0
+UHAL.US,D,20150428,000000,31.3935,31.4314,31.1747,31.1897,83498.459771722,0
+UHAL.US,D,20150429,000000,31.1377,31.3255,31.1377,31.1617,155496.11274918,0
+UHAL.US,D,20150430,000000,30.808,31.0718,30.7441,30.858,451904.63459287,0
+UHAL.US,D,20150501,000000,30.8949,31.4804,30.8949,31.4484,202480.26165454,0
+UHAL.US,D,20150504,000000,31.3415,31.4304,31.1677,31.2406,168027.88829872,0
+UHAL.US,D,20150505,000000,31.1037,31.2876,31.0798,31.1987,143004.37482122,0
+UHAL.US,D,20150506,000000,31.2666,31.2886,31.0568,31.2396,198176.21733641,0
+UHAL.US,D,20150507,000000,31.1337,31.4115,31.1337,31.2206,131063.15418975,0
+UHAL.US,D,20150508,000000,31.5343,31.5343,31.0248,31.3235,84559.456743168,0
+UHAL.US,D,20150511,000000,31.3555,31.4454,31.1757,31.4304,345444.59885419,0
+UHAL.US,D,20150512,000000,31.2626,31.3625,31.1427,31.1507,336776.45378559,0
+UHAL.US,D,20150513,000000,31.1987,31.2606,31.0498,31.2066,89744.328735706,0
+UHAL.US,D,20150514,000000,31.1047,31.2366,31.0828,31.1787,295357.53427763,0
+UHAL.US,D,20150515,000000,31.1217,31.4704,31.0778,31.3935,172612.19596779,0
+UHAL.US,D,20150518,000000,31.3375,31.6163,31.2366,31.6113,114247.35313287,0
+UHAL.US,D,20150519,000000,31.4115,31.5703,31.3036,31.4864,160470.78722851,0
+UHAL.US,D,20150520,000000,31.3865,31.5523,31.1237,31.5523,200358.26771165,0
+UHAL.US,D,20150521,000000,31.4204,31.6083,31.2836,31.4115,156547.10031524,0
+UHAL.US,D,20150522,000000,31.3325,31.5064,31.3036,31.5064,453966.57210341,0
+UHAL.US,D,20150526,000000,31.4764,31.4764,31.0988,31.1737,321321.93186188,0
+UHAL.US,D,20150527,000000,31.2266,31.4304,31.1617,31.2226,218124.96228067,0
+UHAL.US,D,20150528,000000,31.2826,32.1667,31.2376,32.1158,776209.36926127,0
+UHAL.US,D,20150529,000000,32.3586,32.3586,31.3575,31.5234,228564.77210348,0
+UHAL.US,D,20150601,000000,31.4234,31.868,31.2916,31.7921,373320.79286813,0
+UHAL.US,D,20150602,000000,31.6842,31.8111,31.4824,31.6932,190428.93756377,0
+UHAL.US,D,20150603,000000,31.879,31.879,31.5513,31.7322,114797.87042938,0
+UHAL.US,D,20150604,000000,31.7801,31.7801,31.2256,31.2366,240035.55068157,0
+UHAL.US,D,20150605,000000,31.2366,31.2486,30.9219,31.1377,147138.2592477,0
+UHAL.US,D,20150608,000000,31.2136,31.6203,31.1397,31.2366,284927.73386021,0
+UHAL.US,D,20150609,000000,31.2116,31.2356,30.9998,31.1567,195743.9318264,0
+UHAL.US,D,20150610,000000,31.1727,31.5044,31.1727,31.4724,117039.97723696,0
+UHAL.US,D,20150611,000000,31.4764,31.5204,31.2156,31.2946,127830.11624846,0
+UHAL.US,D,20150612,000000,31.0808,31.5333,31.0568,31.4864,189928.46729422,0
+UHAL.US,D,20150615,000000,31.3555,31.4095,30.9499,30.9839,157598.08788129,0
+UHAL.US,D,20150616,000000,30.9449,31.1687,30.7171,31.0498,436269.94337213,0
+UHAL.US,D,20150617,000000,31.2376,31.2906,30.7581,30.804,180019.15595713,0
+UHAL.US,D,20150618,000000,30.9279,31.5433,30.834,31.4025,273627.11517377,0
+UHAL.US,D,20150619,000000,31.5014,31.6892,31.2856,31.5253,359978.25548192,0
+UHAL.US,D,20150622,000000,31.6492,31.8101,31.5453,31.6762,201839.65970951,0
+UHAL.US,D,20150623,000000,31.5913,31.6522,31.4214,31.5933,251886.68666451,0
+UHAL.US,D,20150624,000000,31.3315,31.8051,31.3315,31.4504,284016.87796962,0
+UHAL.US,D,20150625,000000,31.4714,31.5843,31.3505,31.3785,197665.73766147,0
+UHAL.US,D,20150626,000000,31.3575,31.5683,31.1497,31.2476,355834.36165005,0
+UHAL.US,D,20150629,000000,30.9399,31.4964,30.9399,31.0508,251786.5926106,0
+UHAL.US,D,20150630,000000,31.1927,32.1408,31.1927,31.4224,602646.27978133,0
+UHAL.US,D,20150701,000000,31.6862,32.0409,31.6103,31.8401,418243.00426293,0
+UHAL.US,D,20150702,000000,31.2386,31.94,31.1537,31.6782,612805.82625319,0
+UHAL.US,D,20150706,000000,31.4314,31.9689,31.4314,31.7162,522300.78270777,0
+UHAL.US,D,20150707,000000,31.7352,31.8241,31.0458,31.6912,210177.49440022,0
+UHAL.US,D,20150708,000000,31.3935,31.3975,30.8989,31.2656,230987.04820811,0
+UHAL.US,D,20150709,000000,31.3885,31.5663,31.2376,31.3235,192470.85626354,0
+UHAL.US,D,20150710,000000,31.6612,31.7661,31.4934,31.6522,184153.04038362,0
+UHAL.US,D,20150713,000000,32.0059,32.0059,31.3205,31.7272,248673.667534,0
+UHAL.US,D,20150714,000000,31.5034,31.7172,31.4874,31.6972,228905.09188678,0
+UHAL.US,D,20150715,000000,31.5623,31.7312,31.5124,31.7122,120573.29733999,0
+UHAL.US,D,20150716,000000,31.7352,31.9999,31.6612,31.8331,230987.04820811,0
+UHAL.US,D,20150717,000000,31.896,32.4884,31.8161,32.3406,513962.94801707,0
+UHAL.US,D,20150720,000000,32.6253,33.0499,32.4655,32.9011,392238.56905712,0
+UHAL.US,D,20150721,000000,32.986,33.3267,32.972,33.1688,247612.67056256,0
+UHAL.US,D,20150722,000000,33.2547,33.6384,33.1728,33.6384,271555.16825783,0
+UHAL.US,D,20150723,000000,33.6384,33.8332,32.919,32.987,189347.92178155,0
+UHAL.US,D,20150724,000000,33.1448,33.6264,33.005,33.0409,182081.09346768,0
+UHAL.US,D,20150727,000000,33.0409,33.2218,32.2966,32.3436,271555.16825783,0
+UHAL.US,D,20150728,000000,32.6403,33.0899,32.5074,32.8381,247612.67056256,0
+UHAL.US,D,20150729,000000,32.957,33.9261,32.8841,33.7722,226813.12616006,0
+UHAL.US,D,20150730,000000,33.7293,34.5415,33.4226,34.037,362070.22120864,0
+UHAL.US,D,20150731,000000,34.4096,34.6834,34.2298,34.5425,243458.76732529,0
+UHAL.US,D,20150803,000000,34.7763,35.0321,34.7343,34.8692,392618.92646197,0
+UHAL.US,D,20150804,000000,35.12,35.1649,34.3167,34.5525,480701.69390277,0
+UHAL.US,D,20150805,000000,34.6544,34.9941,34.5055,34.6984,401617.38190848,0
+UHAL.US,D,20150806,000000,35.5616,36.7105,34.8023,35.3937,618621.29078536,0
+UHAL.US,D,20150807,000000,35.4726,35.5616,34.8922,35.3148,433837.65786211,0
+UHAL.US,D,20150810,000000,35.4676,35.8473,35.3168,35.4217,538956.43327839,0
+UHAL.US,D,20150811,000000,35.3547,35.6545,35.082,35.5616,266570.48437311,0
+UHAL.US,D,20150812,000000,35.4027,35.9432,35.111,35.9432,715802.60772658,0
+UHAL.US,D,20150813,000000,35.9462,36.4277,35.8823,36.2599,488989.48156652,0
+UHAL.US,D,20150814,000000,36.0831,37.0032,36.0831,36.8503,524362.72021832,0
+UHAL.US,D,20150817,000000,36.8493,37.252,36.4717,36.8124,319420.14483759,0
+UHAL.US,D,20150818,000000,36.9353,37.0252,36.5476,36.8044,439052.55807082,0
+UHAL.US,D,20150819,000000,36.7704,36.7764,36.5097,36.5236,251786.5926106,0
+UHAL.US,D,20150820,000000,36.3338,36.4297,35.5765,35.7444,265319.30869924,0
+UHAL.US,D,20150821,000000,35.6265,35.6355,34.6065,34.9401,408914.23843852,0
+UHAL.US,D,20150824,000000,32.968,34.8003,32.1747,34.2648,602045.71545787,0
+UHAL.US,D,20150825,000000,34.9861,35.2249,34.4566,34.7134,580565.53148878,0
+UHAL.US,D,20150826,000000,35.5526,35.5526,34.5615,35.3677,303805.47242763,0
+UHAL.US,D,20150827,000000,35.7304,36.5117,35.5066,35.8543,292374.73147111,0
+UHAL.US,D,20150828,000000,35.9252,36.4907,35.5985,36.188,494194.37236984,0
+UHAL.US,D,20150831,000000,35.9951,36.2329,35.6784,36.0011,332942.85152083,0
+UHAL.US,D,20150901,000000,35.5616,35.7064,34.8053,35.1579,409925.18838301,0
+UHAL.US,D,20150902,000000,35.2039,35.6605,34.5745,35.6285,350639.48025212,0
+UHAL.US,D,20150903,000000,35.7943,36.5226,35.7004,35.8683,551408.1335848,0
+UHAL.US,D,20150904,000000,35.8183,35.9652,35.2988,35.4686,328758.92006739,0
+UHAL.US,D,20150908,000000,35.7494,36.2329,35.0241,35.9981,413028.10405422,0
+UHAL.US,D,20150909,000000,36.2249,36.3788,35.6145,35.7724,238273.89533275,0
+UHAL.US,D,20150910,000000,35.7734,36.0451,35.6255,35.8463,513132.16736961,0
+UHAL.US,D,20150911,000000,35.7883,36.3218,35.7494,36.0461,442165.48314742,0
+UHAL.US,D,20150914,000000,36.0941,36.3768,35.6365,35.8383,180619.72028059,0
+UHAL.US,D,20150915,000000,35.9662,37.0062,35.9402,36.8254,435549.26618397,0
+UHAL.US,D,20150916,000000,36.9043,37.1301,36.7225,36.9752,151101.98378254,0
+UHAL.US,D,20150917,000000,37.0302,37.4797,36.9383,37.195,335405.16524702,0
+UHAL.US,D,20150918,000000,36.9213,37.3788,36.9213,37.1531,486106.77281391,0
+UHAL.US,D,20150921,000000,37.3029,38.232,37.3029,37.9103,484054.84470876,0
+UHAL.US,D,20150922,000000,37.6526,38.298,37.3129,38.0362,809160.33180844,0
+UHAL.US,D,20150923,000000,38.2211,38.6826,37.8744,38.6826,784216.89357407,0
+UHAL.US,D,20150924,000000,38.4588,39.5448,38.1811,39.1911,1066422.0691679,0
+UHAL.US,D,20150925,000000,39.4969,40.1233,39.2001,39.4339,709056.26849305,0
+UHAL.US,D,20150928,000000,39.4059,39.6747,38.5647,38.6756,665475.31742063,0
+UHAL.US,D,20150929,000000,38.8764,38.8764,37.3998,37.7765,647118.06793354,0
+UHAL.US,D,20150930,000000,38.0882,38.5637,37.8404,38.1231,662612.62747881,0
+UHAL.US,D,20151001,000000,38.0772,38.5757,38.0772,38.5318,700808.51845086,0
+UHAL.US,D,20151002,000000,38.327,38.7016,37.8354,38.325,687375.89641614,0
+UHAL.US,D,20151005,000000,38.5557,38.8575,37.9883,38.4558,1607680.6656862,0
+UHAL.US,D,20151006,000000,38.5118,38.6546,38.1781,38.259,462374.47263185,0
+UHAL.US,D,20151007,000000,38.4159,39.9644,38.249,39.374,743078.23741706,0
+UHAL.US,D,20151008,000000,39.4749,39.4749,38.7775,38.8435,583137.94867427,0
+UHAL.US,D,20151009,000000,39.0203,39.1142,38.3319,38.7605,551137.87963924,0
+UHAL.US,D,20151012,000000,38.9424,39.8825,38.3969,39.6197,745190.22195456,0
+UHAL.US,D,20151013,000000,39.5608,39.8915,38.9384,38.9644,725561.77798281,0
+UHAL.US,D,20151014,000000,38.9194,39.334,38.3429,38.4508,322012.58083386,0
+UHAL.US,D,20151015,000000,38.5218,39.1062,37.7855,38.8225,901036.66389243,0
+UHAL.US,D,20151016,000000,38.9174,39.2201,38.25,38.5018,458260.60701615,0
+UHAL.US,D,20151019,000000,38.1951,38.5148,38.0922,38.3979,362620.73850515,0
+UHAL.US,D,20151020,000000,38.3809,38.7006,37.9593,38.3509,279642.76781376,0
+UHAL.US,D,20151021,000000,38.4039,38.7096,37.8884,38.0472,405591.11584871,0
+UHAL.US,D,20151022,000000,38.1022,38.4249,37.7885,38.278,430384.41300222,0
+UHAL.US,D,20151023,000000,38.3529,38.7126,37.8854,38.4618,407673.07217004,0
+UHAL.US,D,20151026,000000,38.3649,39.2221,38.314,39.0942,434488.26921253,0
+UHAL.US,D,20151027,000000,38.9983,39.1422,38.6187,38.8744,534632.37014948,0
+UHAL.US,D,20151028,000000,38.8974,39.1652,38.3,39.1332,247692.74580569,0
+UHAL.US,D,20151029,000000,38.9534,39.4969,38.8565,39.4079,234280.14258175,0
+UHAL.US,D,20151030,000000,39.4189,39.8076,39.2161,39.364,284867.67742786,0
+UHAL.US,D,20151102,000000,39.2741,39.7256,39.2361,39.5578,562588.63940655,0
+UHAL.US,D,20151103,000000,39.4589,39.8056,38.8924,39.1572,393249.51900161,0
+UHAL.US,D,20151104,000000,39.2341,39.6048,38.8694,39.1662,710397.52881544,0
+UHAL.US,D,20151105,000000,39.385,39.5748,38.8924,39.2591,641983.24296796,0
+UHAL.US,D,20151106,000000,39.4339,40.1293,39.1792,39.8235,867995.61669674,0
+UHAL.US,D,20151109,000000,39.9205,40.0603,39.4409,39.9135,538315.83133337,0
+UHAL.US,D,20151110,000000,39.7526,40.5628,39.7067,40.4569,747232.14065432,0
+UHAL.US,D,20151111,000000,40.5678,40.8865,40.2012,40.6608,651251.95236002,0
+UHAL.US,D,20151112,000000,40.5968,41.1273,39.4819,39.6727,521219.76692554,0
+UHAL.US,D,20151113,000000,39.6407,40.9555,39.364,40.5948,940243.50480898,0
+UHAL.US,D,20151116,000000,40.2711,41.0774,40.2112,40.3151,291033.47114872,0
+UHAL.US,D,20151117,000000,40.412,41.7627,40.406,41.1793,820521.00692722,0
+UHAL.US,D,20151118,000000,41.1793,41.7597,41.1793,41.5829,443817.03503694,0
+UHAL.US,D,20151119,000000,41.7657,42.0255,41.5629,41.9326,814335.19439559,0
+UHAL.US,D,20151120,000000,41.9655,42.2902,41.7028,41.8826,570736.29539482,0
+UHAL.US,D,20151123,000000,42.0944,42.2702,41.6758,42.2692,716263.04037457,0
+UHAL.US,D,20151124,000000,42.1454,42.3002,41.3751,41.8087,704922.38406657,0
+UHAL.US,D,20151125,000000,41.8037,41.9805,41.2792,41.5269,431415.38175749,0
+UHAL.US,D,20151127,000000,41.5939,42.3282,41.4021,42.0634,491281.63540106,0
+UHAL.US,D,20151130,000000,41.9715,41.9715,39.2771,39.2771,4757970.8526119,0
+UHAL.US,D,20151201,000000,39.2621,40.1912,38.224,40.0124,1511200.0071224,0
+UHAL.US,D,20151202,000000,40.0703,40.0703,39.1891,39.6717,511220.37093993,0
+UHAL.US,D,20151203,000000,39.7476,39.8945,38.6856,38.9773,626488.68342269,0
+UHAL.US,D,20151204,000000,38.6506,39.5698,38.6506,39.0563,500570.36360391,0
+UHAL.US,D,20151207,000000,39.1991,39.34,38.9054,39.2151,376693.96248489,0
+UHAL.US,D,20151208,000000,39.0742,39.1432,38.246,38.6097,500190.00619905,0
+UHAL.US,D,20151209,000000,38.6556,39.0033,37.4618,38.0882,914409.2294948,0
+UHAL.US,D,20151210,000000,38.3339,38.6087,37.8324,38.256,466518.36646373,0
+UHAL.US,D,20151211,000000,37.7945,38.0372,36.3338,36.7864,692550.75900329,0
+UHAL.US,D,20151214,000000,36.6565,38.0322,36.4177,38.0322,821802.21081727,0
+UHAL.US,D,20151215,000000,38.1002,38.9204,37.7185,38.254,643004.20231784,0
+UHAL.US,D,20151216,000000,38.4478,38.7046,37.7295,38.5148,363311.38747713,0
+UHAL.US,D,20151217,000000,38.7695,38.7695,37.9513,38.1162,673963.2931922,0
+UHAL.US,D,20151218,000000,37.9973,38.1691,37.186,37.5427,732778.55926972,0
+UHAL.US,D,20151221,000000,37.7895,38.0962,37.0352,37.3389,278681.86489622,0
+UHAL.US,D,20151222,000000,37.5467,38.4618,37.0532,38.254,532950.79004379,0
+UHAL.US,D,20151223,000000,38.3669,38.7545,37.7905,38.1241,320971.6026732,0
+UHAL.US,D,20151224,000000,38.0782,38.4968,37.9143,38.273,113116.29032369,0
+UHAL.US,D,20151228,000000,38.0083,38.0083,37.0821,37.5737,285808.56153461,0
+UHAL.US,D,20151229,000000,37.6086,38.0372,37.4847,37.9673,332322.26838659,0
+UHAL.US,D,20151230,000000,37.8744,37.8744,37.5377,37.7335,124446.9372263,0
+UHAL.US,D,20151231,000000,37.5257,37.8664,37.4208,37.7375,377444.66788922,0
+UHAL.US,D,20160104,000000,37.2829,37.5757,36.4078,36.9842,312073.2412806,0
+UHAL.US,D,20160105,000000,36.9742,37.6925,36.6365,37.3958,405110.66438994,0
+UHAL.US,D,20160106,000000,37.1451,37.244,36.3548,36.7225,436119.80229126,0
+UHAL.US,D,20160107,000000,36.179,37.0072,35.4317,35.7204,597421.37016723,0
+UHAL.US,D,20160108,000000,35.7923,35.7923,34.9152,35.063,271775.37517643,0
+UHAL.US,D,20160111,000000,35.117,35.3897,34.5455,34.9961,471733.26667244,0
+UHAL.US,D,20160112,000000,35.1679,35.2988,34.8302,35.095,438932.44520613,0
+UHAL.US,D,20160113,000000,35.2189,35.3478,33.8342,34.4016,283656.53937555,0
+UHAL.US,D,20160114,000000,34.3227,35.2139,34.2038,34.9421,498608.52014727,0
+UHAL.US,D,20160115,000000,34.3956,34.3956,33.7363,34.1539,665455.29860985,0
+UHAL.US,D,20160119,000000,34.4996,34.6234,34.1559,34.2128,769953.49089189,0
+UHAL.US,D,20160120,000000,34.003,34.003,32.956,33.4825,643734.88891138,0
+UHAL.US,D,20160121,000000,33.3846,34.1049,33.1988,33.8532,242838.18419105,0
+UHAL.US,D,20160122,000000,34.1139,34.6344,33.9241,34.6344,357515.94175574,0
+UHAL.US,D,20160125,000000,34.5095,35.107,33.7762,33.9111,199857.7974421,0
+UHAL.US,D,20160126,000000,33.8482,34.7333,33.7153,34.038,394901.07089112,0
+UHAL.US,D,20160127,000000,33.995,34.4896,33.1788,33.3486,243568.87078459,0
+UHAL.US,D,20160128,000000,33.4166,33.6224,32.5564,33.0249,655185.64867869,0
+UHAL.US,D,20160129,000000,33.1888,35.8433,33.1888,35.5246,766089.86041097,0
+UHAL.US,D,20160201,000000,35.076,35.139,34.5295,34.8103,284267.1131044,0
+UHAL.US,D,20160202,000000,34.6214,34.8193,34.062,34.0879,151922.7550246,0
+UHAL.US,D,20160203,000000,34.2548,34.2548,33.2717,33.7932,308019.43209724,0
+UHAL.US,D,20160204,000000,34.016,34.2038,32.1687,32.2577,1000239.8807226,0
+UHAL.US,D,20160205,000000,32.2147,32.3376,31.0758,31.3855,1064550.3103598,0
+UHAL.US,D,20160208,000000,31.0048,31.0048,29.9988,30.2605,1160820.7714104,0
+UHAL.US,D,20160209,000000,30.0038,31.0048,29.6151,30.5183,527755.90864587,0
+UHAL.US,D,20160210,000000,30.7431,31.2296,30.3285,31.0218,528156.28486151,0
+UHAL.US,D,20160211,000000,30.5413,30.5503,29.9978,30.0867,429323.41603077,0
+UHAL.US,D,20160212,000000,30.4164,31.1877,30.1816,31.0628,376433.71794473,0
+UHAL.US,D,20160216,000000,31.3895,34.1629,31.3895,33.1468,1151301.8268836,0
+UHAL.US,D,20160217,000000,33.4515,34.4776,33.2467,33.3307,703871.39650051,0
+UHAL.US,D,20160218,000000,33.3776,33.6194,32.8701,32.987,319630.3423508,0
+UHAL.US,D,20160219,000000,32.8151,33.2547,32.1318,33.2507,536073.72452579,0
+UHAL.US,D,20160222,000000,33.6084,34.049,32.5933,32.7432,562888.92156828,0
+UHAL.US,D,20160223,000000,32.7732,33.5245,32.6063,32.7202,230336.43685769,0
+UHAL.US,D,20160224,000000,32.7492,34.1179,32.1867,33.9171,645826.8546381,0
+UHAL.US,D,20160225,000000,34.015,34.7463,33.8881,34.3417,473544.96904821,0
+UHAL.US,D,20160226,000000,34.6194,34.6194,33.7842,33.7862,259153.51497838,0
+UHAL.US,D,20160229,000000,33.9241,34.1539,33.0389,33.2158,580825.77602895,0
+UHAL.US,D,20160301,000000,33.5085,34.1429,32.957,33.3666,192711.08199292,0
+UHAL.US,D,20160302,000000,33.2547,33.7762,32.942,33.6883,299951.8513521,0
+UHAL.US,D,20160303,000000,33.4535,33.8152,33.0689,33.7003,574519.85063262,0
+UHAL.US,D,20160304,000000,33.6304,34.3337,33.0689,33.9511,415130.07918633,0
+UHAL.US,D,20160307,000000,33.6883,33.7992,32.942,33.6084,843392.49824566,0
+UHAL.US,D,20160308,000000,33.4266,33.6064,33.0329,33.4695,312173.33533451,0
+UHAL.US,D,20160309,000000,33.6863,34.006,33.2917,33.7642,216473.41039116,0
+UHAL.US,D,20160310,000000,33.976,33.976,32.95,33.3976,788390.81562211,0
+UHAL.US,D,20160311,000000,33.6374,33.8282,33.3546,33.5924,616519.31565325,0
+UHAL.US,D,20160314,000000,33.7013,33.9591,33.4326,33.8651,408413.76816897,0
+UHAL.US,D,20160315,000000,33.6623,33.8142,33.3566,33.7063,303475.16204973,0
+UHAL.US,D,20160316,000000,33.4605,34.047,33.4605,33.9101,233959.84160923,0
+UHAL.US,D,20160317,000000,33.8941,34.4056,33.6354,33.983,849087.84991314,0
+UHAL.US,D,20160318,000000,34.009,34.1988,33.6773,33.6783,386543.21738964,0
+UHAL.US,D,20160321,000000,33.7523,34.051,33.5035,33.7083,449382.26443434,0
+UHAL.US,D,20160322,000000,33.5145,34.2758,33.5145,34.076,458080.43771911,0
+UHAL.US,D,20160323,000000,34.1559,34.4056,33.993,34.2058,456048.52842474,0
+UHAL.US,D,20160324,000000,34.0949,34.0949,33.1628,33.4296,727643.73430414,0
+UHAL.US,D,20160328,000000,33.3047,33.5205,32.1677,33.1928,855493.86936338,0
+UHAL.US,D,20160329,000000,33.2977,34.0939,33.0509,33.7952,496306.35690734,0
+UHAL.US,D,20160330,000000,34.008,34.0979,33.2108,33.4316,300762.61318877,0
+UHAL.US,D,20160331,000000,33.4665,35.111,33.3297,34.6204,1195112.99428,0
+UHAL.US,D,20160401,000000,34.3187,35.2369,34.2668,35.0091,387964.55295516,0
+UHAL.US,D,20160404,000000,34.9192,34.9301,33.5395,33.7063,362901.0018561,0
+UHAL.US,D,20160405,000000,33.5345,33.5864,32.938,33.0549,569054.71528913,0
+UHAL.US,D,20160406,000000,33.1338,33.3426,32.5504,33.1788,499829.66760498,0
+UHAL.US,D,20160407,000000,33.0509,33.0509,32.3885,32.7922,372750.25676084,0
+UHAL.US,D,20160408,000000,32.997,33.7882,32.7642,32.8871,552298.9706646,0
+UHAL.US,D,20160411,000000,33.3626,33.4735,32.6663,33.0749,278471.66738301,0
+UHAL.US,D,20160412,000000,33.0309,33.2757,32.6563,32.936,395121.27780972,0
+UHAL.US,D,20160413,000000,33.0399,33.5215,32.989,33.4126,183352.28795234,0
+UHAL.US,D,20160414,000000,33.4036,33.4965,33.2078,33.2307,87622.334792814,0
+UHAL.US,D,20160415,000000,33.3267,33.6743,33.1848,33.5215,183622.54189789,0
+UHAL.US,D,20160418,000000,33.5105,34.1639,33.5105,33.9471,243719.01186546,0
+UHAL.US,D,20160419,000000,34.046,34.4436,33.8871,34.3447,173593.11769611,0
+UHAL.US,D,20160420,000000,34.2848,34.5895,34.1529,34.3317,252687.43909579,0
+UHAL.US,D,20160421,000000,34.3976,34.4296,34.1669,34.3077,301743.53491709,0
+UHAL.US,D,20160422,000000,34.2937,34.7893,34.2937,34.6964,207214.71040448,0
+UHAL.US,D,20160425,000000,34.7643,34.7643,33.7423,33.7982,437581.17547835,0
+UHAL.US,D,20160426,000000,33.9131,34.4436,33.9131,34.2148,366724.59471546,0
+UHAL.US,D,20160427,000000,34.2088,35.09,34.1848,34.9062,315846.787113,0
+UHAL.US,D,20160428,000000,34.7853,35.6784,34.7673,35.057,715702.51367267,0
+UHAL.US,D,20160429,000000,34.8852,34.8852,33.9081,34.2018,521880.38768135,0
+UHAL.US,D,20160502,000000,34.3087,35.3348,33.9071,35.132,367495.31893056,0
+UHAL.US,D,20160503,000000,34.9781,35.2209,34.3956,34.6744,185414.22546288,0
+UHAL.US,D,20160504,000000,34.3947,35.1399,34.3947,34.9811,322412.9570495,0
+UHAL.US,D,20160505,000000,35.0271,35.1799,34.7054,35.04,264658.68794343,0
+UHAL.US,D,20160506,000000,34.8452,34.8452,34.4536,34.7853,342651.9747501,0
+UHAL.US,D,20160509,000000,34.6524,35.2369,34.6524,35.041,121203.88987962,0
+UHAL.US,D,20160510,000000,35.2069,35.4437,35.123,35.2798,160460.77782312,0
+UHAL.US,D,20160511,000000,35.1729,35.3368,34.9881,35.1979,83508.469177113,0
+UHAL.US,D,20160512,000000,35.1839,35.2458,34.6744,35.037,129992.14781292,0
+UHAL.US,D,20160513,000000,34.8472,35.049,34.4836,34.7203,210387.69191343,0
+UHAL.US,D,20160516,000000,34.6344,35.4327,34.3597,34.9002,322503.04169802,0
+UHAL.US,D,20160517,000000,34.7793,35.4606,34.5185,35.3817,244209.47272962,0
+UHAL.US,D,20160518,000000,35.2698,35.6185,35.085,35.2958,181430.48211727,0
+UHAL.US,D,20160519,000000,35.3478,35.5606,34.9891,35.1719,117170.09950705,0
+UHAL.US,D,20160520,000000,35.2928,35.8902,35.2928,35.7774,141913.3496336,0
+UHAL.US,D,20160523,000000,35.6794,35.9362,35.3677,35.5685,191590.02858913,0
+UHAL.US,D,20160524,000000,35.7354,36.7295,35.7184,36.5646,455407.92647972,0
+UHAL.US,D,20160525,000000,36.7215,37.1571,36.0641,36.2219,553159.77952822,0
+UHAL.US,D,20160526,000000,35.3108,36.6285,34.7773,36.3318,1064850.5925215,0
+UHAL.US,D,20160527,000000,36.3448,36.5356,36.106,36.2849,284367.20715831,0
+UHAL.US,D,20160531,000000,36.4197,36.6256,36.3418,36.5956,714491.37562036,0
+UHAL.US,D,20160601,000000,36.3658,36.7624,36.3388,36.6465,317948.76224511,0
+UHAL.US,D,20160602,000000,36.4937,36.8034,36.2919,36.5726,356144.65321717,0
+UHAL.US,D,20160603,000000,36.5876,36.9123,36.2559,36.3069,270964.61333976,0
+UHAL.US,D,20160606,000000,36.2939,36.9223,36.2939,36.6725,291453.86617514,0
+UHAL.US,D,20160607,000000,36.5536,37.1041,36.5536,36.8024,265459.44037471,0
+UHAL.US,D,20160608,000000,36.6915,37.0571,36.6026,36.6435,293786.05763124,0
+UHAL.US,D,20160609,000000,36.5426,36.5816,36.0481,36.4247,343943.18804554,0
+UHAL.US,D,20160610,000000,35.9961,36.2189,35.7793,35.8003,119342.14047689,0
+UHAL.US,D,20160613,000000,35.5725,36.0071,35.4147,35.7304,333603.47227664,0
+UHAL.US,D,20160614,000000,35.5026,35.6595,35.3807,35.4716,203210.94824808,0
+UHAL.US,D,20160615,000000,35.4616,35.6635,35.4287,35.4956,294536.76303557,0
+UHAL.US,D,20160616,000000,35.4147,35.6405,34.9791,35.1869,814145.01569316,0
+UHAL.US,D,20160617,000000,35.081,35.081,34.4176,34.5525,529777.80853485,0
+UHAL.US,D,20160620,000000,34.8502,35.9422,34.1749,35.8473,549316.16785808,0
+UHAL.US,D,20160621,000000,35.7943,36.5336,35.6125,36.0881,456238.70712717,0
+UHAL.US,D,20160622,000000,36.0081,36.5546,36.0081,36.3238,477909.06979869,0
+UHAL.US,D,20160623,000000,36.5676,36.9203,36.4407,36.8433,353301.98208613,0
+UHAL.US,D,20160624,000000,35.5815,36.5097,35.4467,35.4467,773006.35953615,0
+UHAL.US,D,20160627,000000,35.125,35.1719,34.5925,35.074,315286.26041111,0
+UHAL.US,D,20160628,000000,35.4646,36.4217,35.2888,35.7604,359057.39018595,0
+UHAL.US,D,20160629,000000,36.0251,37.0182,35.8643,36.3118,753898.40464473,0
+UHAL.US,D,20160630,000000,36.198,36.7934,36.198,36.3918,792254.44610304,0
+UHAL.US,D,20160701,000000,36.3528,36.5296,36.0341,36.0411,508948.23591618,0
+UHAL.US,D,20160705,000000,35.9492,35.9792,35.4586,35.8143,359697.99213098,0
+UHAL.US,D,20160706,000000,35.5186,36.4587,35.5186,36.2749,388224.79749533,0
+UHAL.US,D,20160707,000000,36.2409,37.0002,36.2409,36.8344,470081.71478292,0
+UHAL.US,D,20160708,000000,37.0581,38.0762,37.0581,37.4787,432726.61386371,0
+UHAL.US,D,20160711,000000,37.7425,37.9603,37.5807,37.6416,193331.66512716,0
+UHAL.US,D,20160712,000000,37.7045,37.9443,37.5717,37.8454,232098.09220651,0
+UHAL.US,D,20160713,000000,37.7955,37.8704,37.6606,37.8704,120002.7612327,0
+UHAL.US,D,20160714,000000,37.8914,37.8914,37.4148,37.7075,295427.60011536,0
+UHAL.US,D,20160715,000000,37.7755,37.7755,37.2969,37.5737,258022.4521692,0
+UHAL.US,D,20160718,000000,37.5557,37.8224,37.4837,37.7405,135207.04802163,0
+UHAL.US,D,20160719,000000,37.6995,37.6995,37.4068,37.6036,188887.48913356,0
+UHAL.US,D,20160720,000000,37.6995,37.6995,37.5207,37.6995,307418.86777378,0
+UHAL.US,D,20160721,000000,37.6526,37.6995,37.4987,37.6526,600324.09773062,0
+UHAL.US,D,20160722,000000,37.5657,37.8914,37.4008,37.8914,448951.86000252,0
+UHAL.US,D,20160725,000000,37.8624,37.9153,37.7255,37.8604,216563.49503968,0
+UHAL.US,D,20160726,000000,37.7185,38.3459,37.7185,38.0073,256821.32352228,0
+UHAL.US,D,20160727,000000,38.0842,38.1601,37.8914,38.0102,150461.38183751,0
+UHAL.US,D,20160728,000000,38.1591,38.307,37.7955,37.9873,187406.09713569,0
+UHAL.US,D,20160729,000000,37.8734,38.4908,37.8734,38.4299,168798.61251382,0
+UHAL.US,D,20160801,000000,38.5687,38.7845,38.4199,38.5587,427541.74187117,0
+UHAL.US,D,20160802,000000,38.6916,38.7096,37.7015,37.8864,138990.60325943,0
+UHAL.US,D,20160803,000000,37.7305,38.7446,37.7255,38.4309,262056.24254177,0
+UHAL.US,D,20160804,000000,36.5926,37.5677,34.6904,34.9301,1371728.9524042,0
+UHAL.US,D,20160805,000000,34.7703,34.7703,33.9571,34.5675,779222.20028396,0
+UHAL.US,D,20160808,000000,34.5905,34.7163,34.006,34.0919,711498.56340845,0
+UHAL.US,D,20160809,000000,34.006,34.7993,34.006,34.3287,564580.51107935,0
+UHAL.US,D,20160810,000000,34.2997,34.3647,33.7672,33.9131,402378.0967182,0
+UHAL.US,D,20160811,000000,33.8412,34.7044,33.8152,34.0819,703961.48114903,0
+UHAL.US,D,20160812,000000,34.038,34.1359,33.5225,33.8112,504684.22921961,0
+UHAL.US,D,20160815,000000,33.9091,34.4276,33.8981,34.2038,885452.01969864,0
+UHAL.US,D,20160816,000000,34.017,34.2318,33.5125,33.5425,492833.09323667,0
+UHAL.US,D,20160817,000000,33.3496,33.9091,33.3496,33.8871,512711.77234319,0
+UHAL.US,D,20160818,000000,33.992,34.3247,33.7103,34.037,448481.41794915,0
+UHAL.US,D,20160819,000000,33.8502,34.1918,33.5225,34.055,483544.36503382,0
+UHAL.US,D,20160822,000000,33.8691,34.1569,33.8332,34.0889,166146.12008521,0
+UHAL.US,D,20160823,000000,34.044,34.1289,33.6913,33.995,355363.91959667,0
+UHAL.US,D,20160824,000000,33.9521,33.9521,33.4046,33.5025,289251.79698912,0
+UHAL.US,D,20160825,000000,33.3466,33.6384,32.7622,33.1818,784176.8559525,0
+UHAL.US,D,20160826,000000,33.0559,33.4276,32.5734,32.7492,780483.38536322,0
+UHAL.US,D,20160829,000000,32.8471,33.0349,32.4535,32.7412,501501.23830527,0
+UHAL.US,D,20160830,000000,32.6183,33.3147,32.5903,33.2028,401267.0527198,0
+UHAL.US,D,20160831,000000,33.1718,33.5165,33.1019,33.3946,694552.64008149,0
+UHAL.US,D,20160901,000000,33.5375,33.6973,33.1288,33.4945,420555.17690826,0
+UHAL.US,D,20160902,000000,33.5085,34.2358,33.5085,33.7872,320471.13240365,0
+UHAL.US,D,20160906,000000,33.7612,33.9041,33.2987,33.5075,489039.52859348,0
+UHAL.US,D,20160907,000000,33.5385,33.8512,33.5205,33.8212,823233.55578819,0
+UHAL.US,D,20160908,000000,33.6513,33.8612,33.1538,33.3846,642713.9295615,0
+UHAL.US,D,20160909,000000,33.1468,33.1468,32.1987,32.2027,478499.62471675,0
+UHAL.US,D,20160912,000000,32.1657,32.7382,32.1657,32.4345,389556.04841233,0
+UHAL.US,D,20160913,000000,32.1158,32.7412,31.5783,31.6362,421716.26793361,0
+UHAL.US,D,20160914,000000,31.7681,32.1278,31.3945,31.6742,496566.60144751,0
+UHAL.US,D,20160915,000000,31.4494,31.7232,31.0558,31.5283,814935.75871905,0
+UHAL.US,D,20160916,000000,31.3735,31.5124,31.0148,31.2196,700448.17985679,0
+UHAL.US,D,20160919,000000,31.1637,32.1048,31.1637,31.9629,633215.00384544,0
+UHAL.US,D,20160920,000000,31.949,32.2766,31.6792,32.0648,436159.83991282,0
+UHAL.US,D,20160921,000000,32.2577,32.5993,32.0878,32.5893,340880.3099959,0
+UHAL.US,D,20160922,000000,32.7452,33.0339,32.4655,32.8471,228034.27361776,0
+UHAL.US,D,20160923,000000,32.6952,32.945,32.3676,32.7982,227653.9162129,0
+UHAL.US,D,20160926,000000,32.7422,32.8931,32.3076,32.3686,238754.34679152,0
+UHAL.US,D,20160927,000000,32.2776,32.2776,31.6772,31.7052,530458.44810144,0
+UHAL.US,D,20160928,000000,31.7721,31.946,31.3645,31.8101,476407.65899004,0
+UHAL.US,D,20160929,000000,31.5224,31.7721,31.1397,31.3355,398534.48504806,0
+UHAL.US,D,20160930,000000,31.4764,31.7711,31.0238,31.4694,687385.90582153,0
+UHAL.US,D,20161003,000000,31.5763,31.6912,31.0928,31.1947,386222.91641713,0
+UHAL.US,D,20161004,000000,31.1947,31.4644,30.9609,31.2886,801893.50349457,0
+UHAL.US,D,20161005,000000,31.3655,32.4435,31.3655,32.3416,761865.89133596,0
+UHAL.US,D,20161006,000000,32.2107,32.7002,31.942,32.3586,575941.18619814,0
+UHAL.US,D,20161007,000000,32.3236,32.6633,32.0648,32.5424,818759.35157841,0
+UHAL.US,D,20161010,000000,32.6053,33.1258,31.1807,32.7442,633405.18254787,0
+UHAL.US,D,20161011,000000,32.6972,33.3826,32.5164,32.8431,772846.20904989,0
+UHAL.US,D,20161012,000000,32.8571,33.0299,32.7672,32.913,275128.52598242,0
+UHAL.US,D,20161013,000000,32.7802,32.7802,32.1368,32.2277,302163.92994351,0
+UHAL.US,D,20161014,000000,32.4705,32.6773,32.2017,32.4345,219626.37308932,0
+UHAL.US,D,20161017,000000,32.5794,32.966,32.3016,32.3755,458300.64463772,0
+UHAL.US,D,20161018,000000,32.5774,32.6823,32.2257,32.2257,201279.13300762,0
+UHAL.US,D,20161019,000000,32.4095,32.5454,31.7711,32.0539,551127.87023385,0
+UHAL.US,D,20161020,000000,32.1138,32.5913,32.0389,32.1018,466908.73327398,0
+UHAL.US,D,20161021,000000,32.0838,32.3006,31.7491,32.2527,506706.12910859,0
+UHAL.US,D,20161024,000000,32.938,33.5724,32.4295,32.5883,1357615.6908029,0
+UHAL.US,D,20161025,000000,32.6443,33.0949,31.9689,32.0309,897203.06162768,0
+UHAL.US,D,20161026,000000,32.0798,32.1568,31.7991,32.0608,454447.02356218,0
+UHAL.US,D,20161027,000000,32.2736,32.2736,31.2047,31.3285,918803.35846145,0
+UHAL.US,D,20161028,000000,31.4324,31.6572,30.9129,31.1527,488418.94545924,0
+UHAL.US,D,20161031,000000,31.2656,31.5563,31.2656,31.4204,614287.21825106,0
+UHAL.US,D,20161101,000000,31.5693,31.5693,30.7531,31.0948,532370.24453112,0
+UHAL.US,D,20161102,000000,30.9159,31.2786,30.796,30.796,595679.73362919,0
+UHAL.US,D,20161103,000000,30.7471,31.0228,30.4594,30.6222,692490.70257094,0
+UHAL.US,D,20161104,000000,30.7451,31.0518,30.6032,30.7441,723109.47366201,0
+UHAL.US,D,20161107,000000,30.848,31.2226,30.821,31.1767,782124.92784735,0
+UHAL.US,D,20161108,000000,30.9559,31.7302,30.4534,31.6612,1383109.6463338,0
+UHAL.US,D,20161109,000000,31.4994,31.896,30.9919,31.7611,1624236.222203,0
+UHAL.US,D,20161110,000000,31.6792,31.6802,29.9988,30.839,2936809.5887464,0
+UHAL.US,D,20161111,000000,30.7591,31.859,30.7591,31.7481,1614557.1271899,0
+UHAL.US,D,20161114,000000,31.877,33.0609,31.877,32.4874,1152893.3223408,0
+UHAL.US,D,20161115,000000,32.2587,33.5504,32.2587,33.4106,1166115.7468623,0
+UHAL.US,D,20161116,000000,33.2597,33.5195,32.8611,33.0949,805376.77657064,0
+UHAL.US,D,20161117,000000,33.1388,33.7243,33.0899,33.5175,578443.53754589,0
+UHAL.US,D,20161118,000000,33.5145,33.5874,33.2527,33.4985,435058.80531981,0
+UHAL.US,D,20161121,000000,33.6853,33.7732,33.1169,33.3786,532970.80885458,0
+UHAL.US,D,20161122,000000,33.3406,33.4765,33.0429,33.1478,366654.52887772,0
+UHAL.US,D,20161123,000000,33.1358,33.5035,33.1358,33.3856,350729.56490064,0
+UHAL.US,D,20161125,000000,33.5714,33.7023,33.4166,33.6214,114107.2214574,0
+UHAL.US,D,20161128,000000,33.7642,33.9001,33.1298,33.3107,508147.4834849,0
+UHAL.US,D,20161129,000000,33.3197,33.5195,33.2347,33.3167,414139.14805262,0
+UHAL.US,D,20161130,000000,33.4266,33.5315,33.0519,33.2767,672642.05168059,0
+UHAL.US,D,20161201,000000,33.2987,33.987,33.2987,33.9131,509658.90369894,0
+UHAL.US,D,20161202,000000,34.011,34.2348,33.8851,33.976,652983.57949267,0
+UHAL.US,D,20161205,000000,34.021,34.3037,34.012,34.2048,380777.79988442,0
+UHAL.US,D,20161206,000000,34.3017,34.6424,33.9671,34.5045,319620.33294541,0
+UHAL.US,D,20161207,000000,34.5885,35.9452,34.5885,35.9422,663283.25764001,0
+UHAL.US,D,20161208,000000,36.0301,36.5706,35.6894,36.3968,557393.75800862,0
+UHAL.US,D,20161209,000000,36.3019,36.4787,36.127,36.2589,476267.52731456,0
+UHAL.US,D,20161212,000000,36.157,36.157,35.5735,35.8842,364922.90174508,0
+UHAL.US,D,20161213,000000,35.8233,36.2279,35.5805,36.0591,418943.6626403,0
+UHAL.US,D,20161214,000000,36.0281,36.0611,35.6155,35.7274,451254.02324245,0
+UHAL.US,D,20161215,000000,35.9202,36.0231,35.7564,35.9552,382429.35177394,0
+UHAL.US,D,20161216,000000,35.8373,36.2369,35.8373,36.0581,449142.03870495,0
+UHAL.US,D,20161219,000000,36.0931,36.4847,36.0431,36.3488,313724.79317011,0
+UHAL.US,D,20161220,000000,36.5256,36.5396,36.2899,36.3268,276960.24716897,0
+UHAL.US,D,20161221,000000,36.4038,36.4847,36.164,36.2299,199327.29895637,0
+UHAL.US,D,20161222,000000,36.135,36.135,35.7813,35.8523,313534.61446768,0
+UHAL.US,D,20161223,000000,35.7674,36.3488,35.6045,36.172,220116.83395348,0
+UHAL.US,D,20161227,000000,36.0691,36.184,35.9961,36.0571,184253.13443753,0
+UHAL.US,D,20161228,000000,35.9552,36.2539,35.7164,35.9772,405170.72082229,0
+UHAL.US,D,20161229,000000,35.9782,36.144,35.7714,36.0941,346765.8403658,0
+UHAL.US,D,20161230,000000,36.2829,36.2829,35.6345,36.0191,330450.50957847,0
+UHAL.US,D,20170103,000000,36.0141,36.0141,35.6695,35.8902,742878.04930924,0
+UHAL.US,D,20170104,000000,35.8633,36.2669,35.7744,36.177,306187.71091069,0
+UHAL.US,D,20170105,000000,36.155,36.2829,35.8233,36.108,558985.25346579,0
+UHAL.US,D,20170106,000000,36.145,36.2539,36.0151,36.0151,301513.31859309,0
+UHAL.US,D,20170109,000000,36.112,36.117,35.7823,35.8852,386202.89760634,0
+UHAL.US,D,20170110,000000,35.8623,36.0551,35.8623,35.9682,372289.82411285,0
+UHAL.US,D,20170111,000000,35.9042,36.0401,35.8573,35.9152,500029.8557128,0
+UHAL.US,D,20170112,000000,35.8343,36.0531,35.4826,35.8193,391638.00473366,0
+UHAL.US,D,20170113,000000,35.6695,35.9752,35.6625,35.9692,441905.23860726,0
+UHAL.US,D,20170117,000000,35.8443,35.8443,35.5226,35.8193,256631.14481985,0
+UHAL.US,D,20170118,000000,36.0101,36.0101,35.6665,35.9072,285898.64618313,0
+UHAL.US,D,20170119,000000,35.9732,36.0101,35.7334,35.8573,227693.95383447,0
+UHAL.US,D,20170120,000000,35.9452,36.0341,35.7554,35.9152,272986.51322874,0
+UHAL.US,D,20170123,000000,35.9162,36.5346,35.9162,36.3468,631123.03811872,0
+UHAL.US,D,20170124,000000,36.2469,37.0512,36.188,36.8833,410876.08189516,0
+UHAL.US,D,20170125,000000,36.9842,37.228,36.9842,37.0901,827457.52486319,0
+UHAL.US,D,20170126,000000,37.0472,37.0472,36.3508,36.8763,289752.26725867,0
+UHAL.US,D,20170127,000000,36.8603,37.1411,36.5946,37.0951,343362.64253286,0
+UHAL.US,D,20170130,000000,36.9532,37.3139,36.7344,37.1101,619321.94916273,0
+UHAL.US,D,20170131,000000,36.7994,37.0841,36.6475,36.7085,337727.34729773,0
+UHAL.US,D,20170201,000000,36.9393,37.0871,36.3748,36.5426,479290.36774264,0
+UHAL.US,D,20170202,000000,36.3268,36.6415,36.0931,36.101,469391.06581094,0
+UHAL.US,D,20170203,000000,36.2079,36.6365,35.9602,36.5876,851530.14482854,0
+UHAL.US,D,20170206,000000,36.5456,36.7255,36.3508,36.4467,355484.03246136,0
+UHAL.US,D,20170207,000000,36.4577,36.4957,36.0641,36.156,369457.1623872,0
+UHAL.US,D,20170208,000000,36.2149,36.2679,35.9602,36.119,798400.22101311,0
+UHAL.US,D,20170209,000000,35.082,36.4537,34.6454,36.107,1494544.3565518,0
+UHAL.US,D,20170210,000000,36.2979,36.5756,36.141,36.4167,545342.43391785,0
+UHAL.US,D,20170213,000000,36.4817,36.9662,36.4817,36.8374,485616.31194976,0
+UHAL.US,D,20170214,000000,36.9932,37.199,36.7205,36.7864,734910.562618,0
+UHAL.US,D,20170215,000000,36.7964,37.5567,36.7584,37.3828,666936.69060772,0
+UHAL.US,D,20170216,000000,37.3728,37.6716,36.7934,37.4108,569855.46772041,0
+UHAL.US,D,20170217,000000,37.3499,37.3818,36.8473,37.1491,381688.655775,0
+UHAL.US,D,20170221,000000,37.1561,37.252,37.0072,37.25,669569.16422555,0
+UHAL.US,D,20170222,000000,37.2739,37.4847,37.0711,37.4448,383400.26409686,0
+UHAL.US,D,20170223,000000,37.5227,37.6256,37.183,37.6136,387564.17673952,0
+UHAL.US,D,20170224,000000,37.4458,37.5697,37.265,37.5037,348227.21355289,0
+UHAL.US,D,20170227,000000,37.7465,37.7465,37.4338,37.5177,343662.92469459,0
+UHAL.US,D,20170228,000000,37.5227,37.7485,37.3888,37.7455,425619.9360361,0
+UHAL.US,D,20170301,000000,37.9533,38.228,37.5377,38.1631,751576.22259402,0
+UHAL.US,D,20170302,000000,38.0043,38.1731,37.6366,37.6955,345034.21323316,0
+UHAL.US,D,20170303,000000,37.4997,37.5257,37.0502,37.2879,435789.49191336,0
+UHAL.US,D,20170306,000000,37.1251,37.242,36.7994,36.9672,517746.50325487,0
+UHAL.US,D,20170307,000000,36.9093,37.0571,36.7644,36.8563,415660.57767206,0
+UHAL.US,D,20170308,000000,36.6905,37.0042,36.6395,36.9083,516995.79785054,0
+UHAL.US,D,20170309,000000,36.9203,37.1171,36.6775,36.7714,429323.41603077,0
+UHAL.US,D,20170310,000000,37.0232,37.2,36.6415,36.6865,614046.99252168,0
+UHAL.US,D,20170313,000000,36.8453,37.0222,36.5556,36.5836,382129.06961221,0
+UHAL.US,D,20170314,000000,36.4148,36.4148,36.0531,36.112,239024.60073708,0
+UHAL.US,D,20170315,000000,36.2229,36.3738,35.9822,36.2199,552138.82017834,0
+UHAL.US,D,20170316,000000,36.195,36.6445,36.098,36.6445,688056.53598273,0
+UHAL.US,D,20170317,000000,36.6196,36.6295,36.3968,36.4138,223890.37978589,0
+UHAL.US,D,20170320,000000,36.137,36.4547,36.109,36.2689,430714.72338012,0
+UHAL.US,D,20170321,000000,36.143,36.2939,35.6655,35.8982,663573.53039634,0
+UHAL.US,D,20170322,000000,35.9172,36.4118,35.6655,36.174,692470.68376016,0
+UHAL.US,D,20170323,000000,36.153,36.5756,36.153,36.4687,689137.55176496,0
+UHAL.US,D,20170324,000000,36.4447,36.6355,36.4078,36.5137,376623.89664716,0
+UHAL.US,D,20170327,000000,35.2538,37.7495,35.2538,37.6006,1491421.4220698,0
+UHAL.US,D,20170328,000000,37.6636,37.8134,36.0741,37.1581,908964.1129621,0
+UHAL.US,D,20170329,000000,37.0372,37.3898,36.5766,37.172,829399.34950904,0
+UHAL.US,D,20170330,000000,37.0761,37.4907,37.0412,37.1511,568464.16037106,0
+UHAL.US,D,20170331,000000,37.6206,37.6206,36.9762,37.246,500890.66457642,0
+UHAL.US,D,20170403,000000,37.3539,37.6196,36.4058,36.5536,504143.7213285,0
+UHAL.US,D,20170404,000000,36.5776,36.5776,36.144,36.4597,482233.1329276,0
+UHAL.US,D,20170405,000000,36.4937,37.0182,35.5626,35.6445,963345.2124514,0
+UHAL.US,D,20170406,000000,35.5665,35.5665,34.9901,35.3937,1070826.20754,0
+UHAL.US,D,20170407,000000,35.3438,35.6904,35.2109,35.2928,1763296.8913001,0
+UHAL.US,D,20170410,000000,35.1959,36.2309,35.1959,36.177,779852.79282359,0
+UHAL.US,D,20170411,000000,36.101,36.101,35.4706,35.6645,596120.1474664,0
+UHAL.US,D,20170412,000000,35.6914,35.7254,35.2269,35.3138,440864.26044659,0
+UHAL.US,D,20170413,000000,35.2628,35.5316,35.123,35.1749,327908.12060916,0
+UHAL.US,D,20170417,000000,35.1509,35.4796,35.051,35.4087,518687.38736162,0
+UHAL.US,D,20170418,000000,35.4367,35.4367,34.9941,35.1509,589994.3913671,0
+UHAL.US,D,20170419,000000,35.1519,35.2498,34.9331,34.9831,237232.91717209,0
+UHAL.US,D,20170420,000000,34.9831,35.5016,34.9831,35.4337,268131.95161411,0
+UHAL.US,D,20170421,000000,35.3987,35.7334,35.3987,35.6215,175404.82007188,0
+UHAL.US,D,20170424,000000,36.0141,36.5127,35.9022,36.4357,274618.04630748,0
+UHAL.US,D,20170425,000000,36.5436,36.5436,36.0101,36.2269,206894.40943197,0
+UHAL.US,D,20170426,000000,36.2199,36.2239,35.7034,36.0271,165045.0854922,0
+UHAL.US,D,20170427,000000,36.2319,36.3428,35.9842,36.0941,168037.89770411,0
+UHAL.US,D,20170428,000000,36.0761,36.6176,35.9532,36.5876,485466.17086889,0
+UHAL.US,D,20170501,000000,36.7045,36.7045,35.9392,36.0451,389315.82268294,0
+UHAL.US,D,20170502,000000,36.0211,36.6465,35.9911,36.5316,398264.2311025,0
+UHAL.US,D,20170503,000000,36.4337,36.9203,36.188,36.7794,580975.91710981,0
+UHAL.US,D,20170504,000000,36.8344,36.8344,36.2259,36.7554,664574.47093544,0
+UHAL.US,D,20170505,000000,36.7554,36.7554,36.0681,36.101,275228.62003633,0
+UHAL.US,D,20170508,000000,36.0321,36.5246,35.9232,36.0761,548535.43423758,0
+UHAL.US,D,20170509,000000,36.2109,36.3758,36.0171,36.113,323243.73769695,0
+UHAL.US,D,20170510,000000,36.0151,36.3248,35.7843,36.153,332792.71043997,0
+UHAL.US,D,20170511,000000,36.0561,36.0861,35.6695,35.8922,222669.23232819,0
+UHAL.US,D,20170512,000000,35.9182,35.9182,35.2588,35.3857,224500.95351474,0
+UHAL.US,D,20170515,000000,35.3857,36.125,35.3817,35.8073,496806.82717689,0
+UHAL.US,D,20170516,000000,35.8393,36.0011,35.5915,35.8773,538235.75609024,0
+UHAL.US,D,20170517,000000,35.5436,35.9712,35.4137,35.8403,431755.70154078,0
+UHAL.US,D,20170518,000000,35.8833,36.5856,35.5236,36.3238,452915.58453736,0
+UHAL.US,D,20170519,000000,36.2489,37.2719,36.2489,37.0072,371529.10930314,0
+UHAL.US,D,20170522,000000,37.217,37.7685,37.0811,37.5597,436780.42304707,0
+UHAL.US,D,20170523,000000,37.6256,37.9423,37.4568,37.8524,491621.95518436,0
+UHAL.US,D,20170524,000000,37.9733,38.5457,37.9613,38.4079,505124.64305681,0
+UHAL.US,D,20170525,000000,35.7813,37.3259,34.4446,34.5325,2644625.0359777,0
+UHAL.US,D,20170526,000000,33.9281,34.4926,33.0559,34.032,2643153.6533852,0
+UHAL.US,D,20170530,000000,34.068,35.7414,34.032,34.9381,1075200.3176958,0
+UHAL.US,D,20170531,000000,35.035,36.152,35.035,36.0811,1109582.6252139,0
+UHAL.US,D,20170601,000000,36.164,36.4447,35.8902,36.0801,1017205.8228604,0
+UHAL.US,D,20170602,000000,36.105,36.4078,34.7953,34.8272,712099.12773191,0
+UHAL.US,D,20170605,000000,34.7163,35.072,34.5235,34.6094,725862.06014454,0
+UHAL.US,D,20170606,000000,34.5095,34.6784,34.1489,34.1988,1141502.6190058,0
+UHAL.US,D,20170607,000000,34.2977,34.6354,33.9531,34.3057,682611.41945003,0
+UHAL.US,D,20170608,000000,34.1509,34.9092,33.979,34.6474,736562.11450752,0
+UHAL.US,D,20170609,000000,34.8123,35.3068,34.5405,34.9911,622975.38213045,0
+UHAL.US,D,20170612,000000,34.8932,34.8932,34.5425,34.7733,443046.31082183,0
+UHAL.US,D,20170613,000000,34.8532,35.0271,34.2128,34.2508,463225.27209009,0
+UHAL.US,D,20170614,000000,34.2907,34.4306,34.01,34.2728,451554.30540418,0
+UHAL.US,D,20170615,000000,34.1998,34.2638,33.6024,33.9431,737152.66942559,0
+UHAL.US,D,20170616,000000,34.1948,34.4776,33.9581,34.2927,740385.70736688,0
+UHAL.US,D,20170619,000000,34.3307,34.5415,34.1109,34.1898,540778.14505956,0
+UHAL.US,D,20170620,000000,34.01,34.4166,33.9021,33.9321,880747.59916487,0
+UHAL.US,D,20170621,000000,33.9491,34.2318,33.4495,33.4495,482273.17054916,0
+UHAL.US,D,20170622,000000,33.5634,33.7393,33.2847,33.5195,441054.43914902,0
+UHAL.US,D,20170623,000000,33.4645,34.038,33.2228,33.2927,2602205.1759306,0
+UHAL.US,D,20170626,000000,33.3686,34.3017,33.3686,34.2937,504353.91884171,0
+UHAL.US,D,20170627,000000,34.3447,34.9182,34.1958,34.4446,566091.9312934,0
+UHAL.US,D,20170628,000000,34.6334,34.9491,33.9531,34.3827,512221.31147903,0
+UHAL.US,D,20170629,000000,34.4546,34.8942,34.4246,34.5915,607210.56863962,0
+UHAL.US,D,20170630,000000,34.6304,35.9022,34.5315,35.7654,543090.31770488,0
+UHAL.US,D,20170703,000000,35.8972,35.8972,34.7273,34.7363,1096540.3699894,0
+UHAL.US,D,20170705,000000,34.7503,35.0081,34.3787,34.8003,485706.39659827,0
+UHAL.US,D,20170706,000000,34.8542,34.8712,34.3497,34.7613,792995.14210197,0
+UHAL.US,D,20170707,000000,34.9042,35.7803,34.6564,35.4487,998668.40407624,0
+UHAL.US,D,20170710,000000,35.2009,35.4007,34.5855,34.6284,392478.7947865,0
+UHAL.US,D,20170711,000000,34.6494,34.6494,34.1709,34.4146,492152.45367008,0
+UHAL.US,D,20170712,000000,34.5795,35.121,34.5795,35.066,405471.00298402,0
+UHAL.US,D,20170713,000000,35.1749,35.6435,35.1749,35.5596,466438.2912206,0
+UHAL.US,D,20170714,000000,35.5436,35.8653,35.4836,35.5925,344503.71474744,0
+UHAL.US,D,20170717,000000,35.6645,35.8583,35.1839,35.5166,558995.26287118,0
+UHAL.US,D,20170718,000000,35.037,35.7144,35.037,35.5665,354613.21419235,0
+UHAL.US,D,20170719,000000,35.6934,35.8093,35.5586,35.7564,172932.49694031,0
+UHAL.US,D,20170720,000000,35.7604,36.3748,35.5985,36.2149,422166.69117621,0
+UHAL.US,D,20170721,000000,36.115,36.6665,36.0711,36.5576,650661.39744195,0
+UHAL.US,D,20170724,000000,36.6086,36.8074,36.4387,36.6266,522110.60400534,0
+UHAL.US,D,20170725,000000,36.6266,37.6356,36.2399,37.4288,753427.96259135,0
+UHAL.US,D,20170726,000000,37.3898,37.9423,37.235,37.7165,913328.21371258,0
+UHAL.US,D,20170727,000000,37.8194,37.8194,37.4218,37.6876,1395561.3466402,0
+UHAL.US,D,20170728,000000,37.4997,38.1521,37.4218,37.8924,516955.76022898,0
+UHAL.US,D,20170731,000000,37.9323,38.1771,37.5697,38.0702,418863.58739718,0
+UHAL.US,D,20170801,000000,38.1142,39.0842,37.7605,38.8295,1680018.638447,0
+UHAL.US,D,20170802,000000,38.6846,39.0882,38.5497,38.7016,651702.37560262,0
+UHAL.US,D,20170803,000000,38.5028,38.6966,38.1991,38.3539,534051.8246368,0
+UHAL.US,D,20170804,000000,38.311,38.8515,38.311,38.5667,884751.36132127,0
+UHAL.US,D,20170807,000000,38.5667,38.8704,38.0402,38.5447,618461.14029911,0
+UHAL.US,D,20170808,000000,38.3519,38.6247,37.9213,38.0772,862310.27443465,0
+UHAL.US,D,20170809,000000,38.1321,38.9364,37.8944,38.276,785157.77768082,0
+UHAL.US,D,20170810,000000,36.4967,37.0482,34.9811,35.3118,2090284.1466133,0
+UHAL.US,D,20170811,000000,35.2339,36.8034,35.1739,36.6046,1603997.2045024,0
+UHAL.US,D,20170814,000000,36.4767,37.4797,36.4767,36.6575,1190668.8182864,0
+UHAL.US,D,20170815,000000,36.7255,36.9463,35.9572,36.7994,1099913.5396062,0
+UHAL.US,D,20170816,000000,36.9922,37.1321,36.3938,36.6046,927811.82331335,0
+UHAL.US,D,20170817,000000,36.4038,36.4038,34.9371,35.1549,1158989.0502239,0
+UHAL.US,D,20170818,000000,35.2728,35.3897,34.5875,34.9192,777330.42266506,0
+UHAL.US,D,20170821,000000,34.9691,35.4307,34.6914,35.11,595179.26335964,0
+UHAL.US,D,20170822,000000,35.096,36.0121,35.0021,35.7564,1205552.8041028,0
+UHAL.US,D,20170823,000000,35.6245,35.6325,35.1869,35.3567,710978.07432812,0
+UHAL.US,D,20170824,000000,35.8083,35.8083,35.043,35.095,707845.13044074,0
+UHAL.US,D,20170825,000000,35.1659,35.1969,34.6584,34.8342,651301.99938698,0
+UHAL.US,D,20170828,000000,34.8642,35.4966,34.8642,35.4337,441925.25741804,0
+UHAL.US,D,20170829,000000,35.0271,36.155,35.0271,35.9991,706764.11465851,0
+UHAL.US,D,20170830,000000,35.8932,36.3408,35.8253,36.2289,683402.16247592,0
+UHAL.US,D,20170831,000000,36.4377,36.6126,36.104,36.5676,577682.82273617,0
+UHAL.US,D,20170901,000000,36.7255,36.9652,35.7644,36.9093,527926.06853751,0
+UHAL.US,D,20170905,000000,36.7185,37.2869,36.6935,36.9712,785888.46427436,0
+UHAL.US,D,20170906,000000,37.249,37.4288,36.8324,37.201,709596.77638416,0
+UHAL.US,D,20170907,000000,37.3898,37.5687,37.222,37.2749,518877.56606405,0
+UHAL.US,D,20170908,000000,37.2779,37.8154,37.2729,37.5886,680439.37848018,0
+UHAL.US,D,20170911,000000,37.8094,38.5238,37.8094,38.234,737723.20553287,0
+UHAL.US,D,20170912,000000,38.301,38.4418,37.9004,38.0952,690038.39825015,0
+UHAL.US,D,20170913,000000,37.9173,38.0932,37.5407,37.8284,1295637.4526218,0
+UHAL.US,D,20170914,000000,37.6906,38.1211,37.5207,37.5287,963345.2124514,0
+UHAL.US,D,20170915,000000,37.6696,38.316,37.5687,37.9673,1740005.0049553,0
+UHAL.US,D,20170918,000000,37.8934,38.4159,37.8934,37.9753,1093007.0498864,0
+UHAL.US,D,20170919,000000,38.0142,38.0472,36.8394,36.8793,1000640.2569383,0
+UHAL.US,D,20170920,000000,36.7874,37.3619,36.6935,36.9013,604207.74702232,0
+UHAL.US,D,20170921,000000,36.8833,37.0541,36.3808,36.4747,767751.42170587,0
+UHAL.US,D,20170922,000000,36.4747,37.1461,36.4607,36.5726,638149.6407032,0
+UHAL.US,D,20170925,000000,36.5456,37.0362,36.5456,36.8953,780103.02795837,0
+UHAL.US,D,20170926,000000,37.0222,37.1071,36.5726,36.6226,658078.36683669,0
+UHAL.US,D,20170927,000000,36.8394,36.8394,36.156,36.5207,1353411.7405387,0
+UHAL.US,D,20170928,000000,36.5346,36.6365,35.8333,36.113,1116258.8986097,0
+UHAL.US,D,20170929,000000,36.103,36.8893,35.9242,36.7155,1197154.9129798,0
+UHAL.US,D,20171002,000000,36.8274,36.8893,36.2669,36.3978,748703.5232468,0
+UHAL.US,D,20171003,000000,36.2889,36.3019,35.9492,36.0601,836936.43176846,0
+UHAL.US,D,20171004,000000,36.126,36.126,35.3218,35.7614,1090314.5198362,0
+UHAL.US,D,20171005,000000,35.6655,35.8463,35.1509,35.5296,952114.6596027,0
+UHAL.US,D,20171006,000000,35.5286,35.7953,35.2658,35.7034,899925.61989403,0
+UHAL.US,D,20171009,000000,35.8553,35.8553,35.5925,35.6784,523331.75146304,0
+UHAL.US,D,20171010,000000,35.6944,35.7704,35.4067,35.6095,546053.10170061,0
+UHAL.US,D,20171011,000000,35.6215,35.7354,35.3537,35.5915,496106.16879952,0
+UHAL.US,D,20171012,000000,35.4716,36.0191,35.4716,35.7893,900816.45697383,0
+UHAL.US,D,20171013,000000,35.7943,36.2989,35.6615,36.113,1142553.6065719,0
+UHAL.US,D,20171016,000000,36.115,36.186,35.7793,36.0341,996686.54180882,0
+UHAL.US,D,20171017,000000,36.0801,36.3298,35.8243,36.0421,1055371.6856163,0
+UHAL.US,D,20171018,000000,36.2849,36.3878,36.136,36.197,956318.60986692,0
+UHAL.US,D,20171019,000000,36.175,36.6026,36.111,36.5596,1638179.3239126,0
+UHAL.US,D,20171020,000000,36.8304,37.3299,36.6525,36.7724,2262956.3990135,0
+UHAL.US,D,20171023,000000,36.8703,37.5187,36.8703,37.3629,2096520.0061719,0
+UHAL.US,D,20171024,000000,37.5277,38.0932,37.5007,37.9543,3146896.9984981,0
+UHAL.US,D,20171025,000000,37.7225,38.0632,37.4678,38.0392,3386932.5491796,0
+UHAL.US,D,20171026,000000,37.7905,38.8934,37.7905,38.7895,2556682.4002123,0
+UHAL.US,D,20171027,000000,38.8425,39.1232,38.5018,38.6536,2897903.0299915,0
+UHAL.US,D,20171030,000000,38.5078,38.8894,38.4109,38.7386,1488859.0142897,0
+UHAL.US,D,20171031,000000,38.6586,38.9813,38.4089,38.4718,1383780.276495,0
+UHAL.US,D,20171101,000000,38.7765,39.286,37.8324,38.8165,2077912.52155,0
+UHAL.US,D,20171102,000000,38.8894,39.0752,38.3409,38.5248,2246100.560335,0
+UHAL.US,D,20171103,000000,38.5947,39.0762,37.7375,37.8834,1689147.2161636,0
+UHAL.US,D,20171106,000000,37.9873,38.1611,37.2929,37.6456,1470782.0281535,0
+UHAL.US,D,20171107,000000,37.5467,37.5467,37.0631,37.236,1325045.0856606,0
+UHAL.US,D,20171108,000000,37.2929,37.4728,37.0671,37.234,1115688.3625024,0
+UHAL.US,D,20171109,000000,36.2419,36.6276,34.6164,36.3848,4116858.4279129,0
+UHAL.US,D,20171110,000000,36.3738,36.4088,35.8333,36.2219,1357905.9635592,0
+UHAL.US,D,20171113,000000,36.0711,36.2629,35.7893,35.8033,1412577.3358049,0
+UHAL.US,D,20171114,000000,35.6705,35.8503,35.3757,35.6295,1353231.5712416,0
+UHAL.US,D,20171115,000000,35.4017,35.4127,34.7843,35.04,1393949.8323722,0
+UHAL.US,D,20171116,000000,35.056,35.1619,34.8003,35.065,1024502.6793904,0
+UHAL.US,D,20171117,000000,35.0111,35.044,34.6354,34.6764,547514.4748877,0
+UHAL.US,D,20171120,000000,34.6184,34.7383,34.1539,34.5615,830990.84496621,0
+UHAL.US,D,20171121,000000,34.6494,35.137,34.4496,35.116,1016735.380807,0
+UHAL.US,D,20171122,000000,35.0271,35.085,34.6704,34.7713,671240.73492585,0
+UHAL.US,D,20171124,000000,34.8522,35.126,34.5105,34.6334,200698.58749494,0
+UHAL.US,D,20171127,000000,34.6204,34.7593,34.4776,34.7303,406111.60492904,0
+UHAL.US,D,20171128,000000,34.6854,35.063,34.4816,35.0181,601164.88778346,0
+UHAL.US,D,20171129,000000,35.0141,36.2539,35.0141,36.0521,905661.00918307,0
+UHAL.US,D,20171130,000000,36.2169,36.7434,36.0431,36.3188,2454716.5874942,0
+UHAL.US,D,20171201,000000,36.2409,37.166,35.8613,37.0741,1636467.7155908,0
+UHAL.US,D,20171204,000000,37.16,37.7725,37.16,37.6166,1816807.1725204,0
+UHAL.US,D,20171205,000000,37.7475,37.7475,36.5886,36.6745,733779.49980882,0
+UHAL.US,D,20171206,000000,36.5406,36.8813,36.3198,36.7205,507006.41127032,0
+UHAL.US,D,20171207,000000,36.6285,37.204,36.6285,37.0841,418663.39928936,0
+UHAL.US,D,20171208,000000,37.1041,37.5347,37.1041,37.3579,436239.91515595,0
+UHAL.US,D,20171211,000000,37.3129,37.6616,37.1231,37.3149,519007.68833413,0
+UHAL.US,D,20171212,000000,37.265,37.5367,37.0851,37.198,433927.74251063,0
+UHAL.US,D,20171213,000000,37.245,37.4198,37.0741,37.1181,516665.48747264,0
+UHAL.US,D,20171214,000000,37.252,37.3139,36.7684,36.8104,365002.97698821,0
+UHAL.US,D,20171215,000000,37.0332,37.3069,36.6365,37.0052,864672.49410693,0
+UHAL.US,D,20171218,000000,37.195,37.6236,37.195,37.3369,407733.12860238,0
+UHAL.US,D,20171219,000000,37.3379,37.5067,37.232,37.4178,478419.54947363,0
+UHAL.US,D,20171220,000000,37.4188,37.7455,37.3099,37.6086,379096.21977873,0
+UHAL.US,D,20171221,000000,37.6076,37.7315,37.0172,37.2709,677356.48161975,0
+UHAL.US,D,20171222,000000,37.3798,37.3798,36.9353,37.166,265179.17702376,0
+UHAL.US,D,20171226,000000,37.235,37.7855,37.229,37.3399,496136.1970157,0
+UHAL.US,D,20171227,000000,37.4778,37.5517,37.164,37.253,235661.4405257,0
+UHAL.US,D,20171228,000000,37.189,37.2799,36.9582,37.182,262116.29897412,0
+UHAL.US,D,20171229,000000,37.252,37.4098,36.8533,37.0761,327107.36817788,0
+UHAL.US,D,20180102,000000,37.249,37.5197,36.8354,37.243,700608.33034304,0
+UHAL.US,D,20180103,000000,37.2879,37.2879,36.7964,36.8533,368756.50400983,0
+UHAL.US,D,20180104,000000,37.0242,37.5347,36.9882,37.2819,650180.94598319,0
+UHAL.US,D,20180105,000000,37.3559,37.3559,36.8404,36.8404,247302.37899544,0
+UHAL.US,D,20180108,000000,36.7844,36.9403,36.4957,36.5526,444677.84390057,0
+UHAL.US,D,20180109,000000,36.7305,36.7954,36.5207,36.7864,321522.1199697,0
+UHAL.US,D,20180110,000000,36.7794,36.9043,36.4467,36.5896,338678.24080988,0
+UHAL.US,D,20180111,000000,36.7095,37.0522,36.6335,37.0392,372149.69243738,0
+UHAL.US,D,20180112,000000,37.1501,37.2699,36.5127,36.6305,652072.72360209,0
+UHAL.US,D,20180116,000000,36.8024,36.8154,35.7214,36.0161,555902.35660536,0
+UHAL.US,D,20180117,000000,36.0901,36.5846,36.0671,36.3079,588432.92412611,0
+UHAL.US,D,20180118,000000,36.2519,36.3228,35.9532,36.0571,299991.88897366,0
+UHAL.US,D,20180119,000000,36.0741,36.5296,35.9911,36.4627,382999.88788122,0
+UHAL.US,D,20180122,000000,36.4957,37.0432,36.4957,36.9123,1118300.8173095,0
+UHAL.US,D,20180123,000000,36.8553,37.4658,36.8084,37.3489,850048.75283067,0
+UHAL.US,D,20180124,000000,37.3938,37.4648,37.0851,37.3149,697065.00083463,0
+UHAL.US,D,20180125,000000,37.3139,37.3139,36.9003,37.1241,881958.73721718,0
+UHAL.US,D,20180126,000000,37.0831,37.8204,37.0831,37.6746,671551.02649297,0
+UHAL.US,D,20180129,000000,37.5237,37.8694,36.6166,36.7185,873610.89312109,0
+UHAL.US,D,20180130,000000,36.3988,36.5536,35.4397,36.3618,1403869.1531147,0
+UHAL.US,D,20180131,000000,36.4297,36.6955,35.6265,35.8163,1074249.4241837,0
+UHAL.US,D,20180201,000000,35.6954,36.2169,35.6824,35.8273,455738.23685762,0
+UHAL.US,D,20180202,000000,35.7024,36.113,35.1719,35.2798,1233368.9416844,0
+UHAL.US,D,20180205,000000,35.1939,35.5286,34.4406,34.4786,1340309.4288819,0
+UHAL.US,D,20180206,000000,34.1379,35.081,34.1379,34.5045,1736781.9764194,0
+UHAL.US,D,20180207,000000,34.4726,35.082,34.4516,34.8272,1616218.6884848,0
+UHAL.US,D,20180208,000000,34.7213,35.6774,34.2418,34.5025,1129591.4265905,0
+UHAL.US,D,20180209,000000,34.8262,34.9911,33.8641,34.6624,995665.58245894,0
+UHAL.US,D,20180212,000000,34.8402,35.1529,34.2168,34.7643,570476.05085465,0
+UHAL.US,D,20180213,000000,34.5165,34.5995,34.1769,34.5315,359988.26488731,0
+UHAL.US,D,20180214,000000,34.2608,34.9941,34.2558,34.8652,446519.57449251,0
+UHAL.US,D,20180215,000000,34.9511,34.9511,34.1719,34.2738,495545.64209763,0
+UHAL.US,D,20180216,000000,34.0999,34.5095,34.0999,34.3377,586801.39104737,0
+UHAL.US,D,20180220,000000,34.026,34.9291,34.026,34.7973,786589.12265173,0
+UHAL.US,D,20180221,000000,34.6694,34.7034,34.4066,34.4496,740866.15882565,0
+UHAL.US,D,20180222,000000,34.6214,34.8692,34.2598,34.2598,493473.69518169,0
+UHAL.US,D,20180223,000000,34.3817,34.7873,34.2418,34.6934,312333.48582076,0
+UHAL.US,D,20180226,000000,34.8422,34.9621,34.4546,34.7803,256460.9849282,0
+UHAL.US,D,20180227,000000,34.7933,34.9921,34.1519,34.1769,634286.01022228,0
+UHAL.US,D,20180228,000000,34.2418,34.4466,33.6623,33.7483,1547534.1486917,0
+UHAL.US,D,20180301,000000,33.8602,33.986,32.6153,32.952,917492.12635523,0
+UHAL.US,D,20180302,000000,32.6563,32.8921,32.3855,32.4904,1202049.512216,0
+UHAL.US,D,20180305,000000,32.3426,33.0529,32.0129,32.5424,1325845.8380919,0
+UHAL.US,D,20180306,000000,32.5824,32.8911,32.2057,32.6513,559806.02470785,0
+UHAL.US,D,20180307,000000,32.4175,32.4595,32.1428,32.2846,829109.0767527,0
+UHAL.US,D,20180308,000000,32.4055,32.5204,32.0928,32.2247,726702.85019738,0
+UHAL.US,D,20180309,000000,32.3835,33.5994,32.2547,33.4985,971432.81200733,0
+UHAL.US,D,20180312,000000,33.5874,33.5874,32.7682,33.0579,908453.63328716,0
+UHAL.US,D,20180313,000000,33.2377,33.8292,32.916,33.4266,874481.71139011,0
+UHAL.US,D,20180314,000000,33.5245,33.8482,33.3217,33.3946,498108.04987772,0
+UHAL.US,D,20180315,000000,33.5245,33.6024,33.3087,33.4116,408083.45779107,0
+UHAL.US,D,20180316,000000,33.7343,33.8542,33.4116,33.7433,1024502.6793904,0
+UHAL.US,D,20180319,000000,33.5994,33.7962,33.2727,33.7403,587862.38801882,0
+UHAL.US,D,20180320,000000,33.7882,33.9241,33.4366,33.4975,629721.72136398,0
+UHAL.US,D,20180321,000000,33.5824,33.6823,33.2587,33.5594,279692.81484071,0
+UHAL.US,D,20180322,000000,33.3776,33.7982,33.0229,33.4056,1309500.4790884,0
+UHAL.US,D,20180323,000000,33.4795,33.9421,33.0259,33.2098,777720.78947531,0
+UHAL.US,D,20180326,000000,33.5754,33.8981,33.4056,33.7553,924849.03931762,0
+UHAL.US,D,20180327,000000,33.8971,33.9531,33.1868,33.5604,729935.88813867,0
+UHAL.US,D,20180328,000000,33.5804,34.1998,33.5804,33.6773,515744.62217667,0
+UHAL.US,D,20180329,000000,33.7193,34.4286,33.7073,33.9071,691009.31057308,0
+UHAL.US,D,20180402,000000,33.7622,34.071,33.1868,33.5914,633835.58697968,0
+UHAL.US,D,20180403,000000,33.6753,34.7323,33.5904,34.3397,921706.08602484,0
+UHAL.US,D,20180404,000000,33.971,35.0261,33.7582,34.3267,772105.51305096,0
+UHAL.US,D,20180405,000000,34.5025,35.3078,34.1429,35.1629,782385.17238751,0
+UHAL.US,D,20180406,000000,34.8212,34.8212,33.5045,33.975,909474.59263704,0
+UHAL.US,D,20180409,000000,34.3097,34.5435,33.7553,33.7902,722919.29495958,0
+UHAL.US,D,20180410,000000,34.2078,34.2078,33.5904,33.6923,489740.18697085,0
+UHAL.US,D,20180411,000000,33.7782,33.8921,33.5295,33.7782,468830.53910905,0
+UHAL.US,D,20180412,000000,33.9291,34.1529,33.4276,33.5484,706483.85130756,0
+UHAL.US,D,20180413,000000,33.5874,34.2917,33.5105,34.2328,684663.34755518,0
+UHAL.US,D,20180416,000000,34.2848,35.065,34.05,34.5025,627890.00017743,0
+UHAL.US,D,20180417,000000,34.6055,34.6055,34.1119,34.3377,523441.85492234,0
+UHAL.US,D,20180418,000000,34.3047,34.9281,34.0879,34.3817,754428.90313045,0
+UHAL.US,D,20180419,000000,34.3387,34.3387,33.8262,33.8622,401537.30666536,0
+UHAL.US,D,20180420,000000,33.8991,33.8991,33.3916,33.3956,468670.38862279,0
+UHAL.US,D,20180423,000000,33.4565,33.9041,33.4066,33.7862,391167.56268028,0
+UHAL.US,D,20180424,000000,33.8632,33.9511,33.2108,33.5514,301102.93297206,0
+UHAL.US,D,20180425,000000,33.4595,33.986,33.4076,33.9501,587982.50088351,0
+UHAL.US,D,20180426,000000,34.1739,34.1739,33.3287,33.5644,402768.46352845,0
+UHAL.US,D,20180427,000000,33.8172,33.8172,33.3187,33.7942,341040.46048215,0
+UHAL.US,D,20180430,000000,33.8332,33.8332,33.009,33.1628,480111.13898471,0
+UHAL.US,D,20180501,000000,33.1488,33.1668,32.8421,33.0339,405340.88071394,0
+UHAL.US,D,20180502,000000,33.004,33.3816,32.8111,33.0259,407713.1097916,0
+UHAL.US,D,20180503,000000,32.925,33.01,32.2267,32.7402,367295.13082274,0
+UHAL.US,D,20180504,000000,32.5564,33.1568,32.0908,32.5973,523922.30638111,0
+UHAL.US,D,20180507,000000,32.6103,32.8581,32.3456,32.6263,454467.04237296,0
+UHAL.US,D,20180508,000000,33.0259,33.1498,32.6623,32.987,679658.64485968,0
+UHAL.US,D,20180509,000000,33.0269,33.4495,33.012,33.1029,775228.44753295,0
+UHAL.US,D,20180510,000000,33.2158,33.7982,33.0459,33.4895,621103.62332233,0
+UHAL.US,D,20180511,000000,33.5315,33.7932,33.4216,33.6763,546783.78829416,0
+UHAL.US,D,20180514,000000,33.6763,33.8871,33.5065,33.7842,685864.4762021,0
+UHAL.US,D,20180515,000000,33.7053,35.2698,33.4915,34.9641,1185393.8616453,0
+UHAL.US,D,20180516,000000,34.9781,35.0281,34.3877,34.8143,1057633.8112346,0
+UHAL.US,D,20180517,000000,34.9291,35.042,34.7353,34.7783,895621.5755759,0
+UHAL.US,D,20180518,000000,34.7393,35.047,34.2838,34.9511,435389.11569772,0
+UHAL.US,D,20180521,000000,35.105,35.105,34.7533,34.9401,637469.00113662,0
+UHAL.US,D,20180522,000000,34.9781,35.0321,34.5895,34.6794,405330.87130854,0
+UHAL.US,D,20180523,000000,34.5395,35.137,34.4676,34.9271,519978.60065706,0
+UHAL.US,D,20180524,000000,34.8372,35.0261,34.8242,34.9252,631793.66827992,0
+UHAL.US,D,20180525,000000,34.9701,35.0311,34.8183,34.9691,609292.52496095,0
+UHAL.US,D,20180529,000000,34.8073,34.9491,34.2568,34.7014,1166115.7468623,0
+UHAL.US,D,20180530,000000,34.9032,35.2828,34.3037,35.0321,785127.74946465,0
+UHAL.US,D,20180531,000000,35.0071,35.0071,31.1867,31.7282,4401395.7949629,0
+UHAL.US,D,20180601,000000,31.927,33.6733,31.7581,33.6024,2360087.6689277,0
+UHAL.US,D,20180604,000000,33.5155,33.5155,32.6743,32.946,1480971.6028416,0
+UHAL.US,D,20180605,000000,32.7342,33.3456,32.4665,33.2347,1400676.152795,0
+UHAL.US,D,20180606,000000,33.2108,33.4865,32.8041,33.2797,1385732.1105462,0
+UHAL.US,D,20180607,000000,33.2158,33.7982,32.7672,33.7273,870347.82696362,0
+UHAL.US,D,20180608,000000,33.6074,34.1099,33.3606,34.063,1210127.1023665,0
+UHAL.US,D,20180611,000000,34.1199,34.5785,33.9091,34.5185,895441.40627886,0
+UHAL.US,D,20180612,000000,34.4776,34.7713,34.4116,34.6854,655726.1565698,0
+UHAL.US,D,20180613,000000,34.5645,34.7953,34.0769,34.1459,967559.17212101,0
+UHAL.US,D,20180614,000000,34.1559,34.6414,33.9611,34.5945,946819.68415086,0
+UHAL.US,D,20180615,000000,34.5515,35.4906,34.3357,35.4906,1260134.0916999,0
+UHAL.US,D,20180618,000000,35.1519,35.6475,35.1519,35.1709,958580.73548529,0
+UHAL.US,D,20180619,000000,34.9012,35.4726,34.6624,35.3987,1211468.3626889,0
+UHAL.US,D,20180620,000000,35.5186,35.8393,35.2548,35.5486,964436.23763902,0
+UHAL.US,D,20180621,000000,35.6495,35.7634,35.2339,35.6545,801282.92976572,0
+UHAL.US,D,20180622,000000,35.6175,36.0041,35.4886,35.6665,1961302.9487449,0
+UHAL.US,D,20180625,000000,35.4626,35.8063,34.8902,35.067,962084.02737214,0
+UHAL.US,D,20180626,000000,35.113,35.2818,34.6864,34.9551,1150641.2061278,0
+UHAL.US,D,20180627,000000,35.092,35.1999,34.7313,34.9951,889135.48088253,0
+UHAL.US,D,20180628,000000,34.9931,35.2149,34.6434,35.0001,837727.17479435,0
+UHAL.US,D,20180629,000000,35.0251,35.3617,34.9002,35.039,1093977.9622093,0
+UHAL.US,D,20180702,000000,34.8212,35.6415,34.5125,35.5186,1110463.4528883,0
+UHAL.US,D,20180703,000000,35.5725,36.2859,35.5166,35.9512,534001.77760985,0
+UHAL.US,D,20180705,000000,36.108,36.4747,35.5675,36.2849,892178.34012139,0
+UHAL.US,D,20180706,000000,36.3089,36.6375,36.2089,36.3288,473444.8749943,0
+UHAL.US,D,20180709,000000,36.3039,36.8753,36.3039,36.8074,389706.18949319,0
+UHAL.US,D,20180710,000000,36.7804,36.9043,36.3448,36.6385,304125.77340014,0
+UHAL.US,D,20180711,000000,36.5506,36.9772,36.4307,36.9772,419103.81312656,0
+UHAL.US,D,20180712,000000,37.1321,37.164,36.6635,37.0282,575700.96046876,0
+UHAL.US,D,20180713,000000,37.216,37.5886,36.9812,37.2709,475386.69964015,0
+UHAL.US,D,20180716,000000,37.2719,37.3988,36.3098,36.4567,396072.17132187,0
+UHAL.US,D,20180717,000000,36.3818,36.4417,35.7434,36.0011,414389.3831874,0
+UHAL.US,D,20180718,000000,35.9642,36.4247,35.9422,35.9752,501230.98435972,0
+UHAL.US,D,20180719,000000,35.9682,36.8433,35.4267,36.6595,310782.02798516,0
+UHAL.US,D,20180720,000000,36.4367,36.8883,36.3728,36.5906,411446.61800245,0
+UHAL.US,D,20180723,000000,36.6016,37.248,36.5946,36.7754,376974.22583584,0
+UHAL.US,D,20180724,000000,36.9652,37.3828,36.0681,36.2179,277190.46349296,0
+UHAL.US,D,20180725,000000,36.2949,36.7924,35.6135,36.6216,231757.77242321,0
+UHAL.US,D,20180726,000000,36.4157,37.21,36.4157,37.188,173402.93899368,0
+UHAL.US,D,20180727,000000,37.1271,37.3129,36.5067,36.7335,192100.50826407,0
+UHAL.US,D,20180730,000000,37.1521,37.1521,36.3528,36.5226,416751.60285968,0
+UHAL.US,D,20180731,000000,36.7305,37.24,36.7305,37.0991,362510.63504585,0
+UHAL.US,D,20180801,000000,37.0941,37.1011,36.4337,36.7474,344693.89344987,0
+UHAL.US,D,20180802,000000,36.5167,37.6366,36.5167,37.4618,242367.74213767,0
+UHAL.US,D,20180803,000000,37.4268,37.8554,37.0312,37.5637,257992.42395302,0
+UHAL.US,D,20180806,000000,37.5737,38.0402,36.7245,37.1391,355273.83494815,0
+UHAL.US,D,20180807,000000,37.2659,37.8354,37.228,37.4877,342571.89950697,0
+UHAL.US,D,20180808,000000,37.6266,37.6266,37.1411,37.3898,379176.29502186,0
+UHAL.US,D,20180809,000000,35.7344,36.6565,35.4097,35.8383,837627.08074044,0
+UHAL.US,D,20180810,000000,35.6355,36.4128,35.1799,36.2849,678127.20583486,0
+UHAL.US,D,20180813,000000,36.166,36.6405,35.8123,36.2849,578503.59397824,0
+UHAL.US,D,20180814,000000,36.158,37.3619,36.0411,37.3069,561988.07508309,0
+UHAL.US,D,20180815,000000,37.204,37.4937,37.1011,37.209,666466.24855434,0
+UHAL.US,D,20180816,000000,37.2889,37.7505,37.1441,37.3509,751436.09091854,0
+UHAL.US,D,20180817,000000,37.244,37.7055,37.205,37.5347,436820.46066863,0
+UHAL.US,D,20180820,000000,37.4967,37.7845,37.3199,37.7325,912167.12268722,0
+UHAL.US,D,20180821,000000,37.6816,37.8784,37.2879,37.4867,480231.2518494,0
+UHAL.US,D,20180822,000000,37.2789,37.6196,36.9433,36.9632,408223.58946654,0
+UHAL.US,D,20180823,000000,36.7814,37.4408,36.7814,37.4408,477188.39261053,0
+UHAL.US,D,20180824,000000,37.4118,37.8854,37.0721,37.0911,300172.0582707,0
+UHAL.US,D,20180827,000000,37.192,37.6906,36.9123,37.18,363041.13353157,0
+UHAL.US,D,20180828,000000,37.183,37.7415,36.8733,37.4178,417242.06372383,0
+UHAL.US,D,20180829,000000,37.3938,37.6476,37.1371,37.1371,353822.47116646,0
+UHAL.US,D,20180830,000000,37.1501,37.3888,36.6236,36.8274,244599.83953987,0
+UHAL.US,D,20180831,000000,36.7025,37.0482,36.4837,36.8853,649119.94901174,0
+UHAL.US,D,20180904,000000,36.8663,36.8663,35.9242,36.11,363091.18055852,0
+UHAL.US,D,20180905,000000,36.0081,36.4717,35.9622,35.9931,521940.44411369,0
+UHAL.US,D,20180906,000000,35.8683,36.0431,35.3627,35.3627,449162.05751573,0
+UHAL.US,D,20180907,000000,35.1819,35.7494,35.1819,35.4746,363291.36866634,0
+UHAL.US,D,20180910,000000,35.5226,35.8613,35.4187,35.6035,617390.13392227,0
+UHAL.US,D,20180911,000000,35.5436,35.6844,34.9741,35.2528,533371.18507022,0
+UHAL.US,D,20180912,000000,35.2498,35.3837,35.0001,35.1519,390466.90430291,0
+UHAL.US,D,20180913,000000,35.3028,35.3028,34.3837,35.041,484685.43724839,0
+UHAL.US,D,20180914,000000,35.09,35.6095,35.09,35.5146,432166.08716182,0
+UHAL.US,D,20180917,000000,35.4127,35.5675,34.8242,34.9911,422296.81344629,0
+UHAL.US,D,20180918,000000,34.9871,35.2488,34.5335,35.0291,515964.82909527,0
+UHAL.US,D,20180919,000000,34.9691,35.4317,34.7853,35.0221,491191.55075254,0
+UHAL.US,D,20180920,000000,35.056,35.4277,34.9182,35.2718,466998.8179225,0
+UHAL.US,D,20180921,000000,35.2918,35.2958,34.4846,34.4846,863060.97983897,0
+UHAL.US,D,20180924,000000,34.4756,34.5045,34.1898,34.3277,609152.39328548,0
+UHAL.US,D,20180925,000000,34.4296,34.4716,34.1409,34.4566,524492.8424884,0
+UHAL.US,D,20180926,000000,34.4126,34.6214,34.1029,34.1189,644635.73539657,0
+UHAL.US,D,20180927,000000,34.2058,34.6094,33.7533,34.5345,556162.60114552,0
+UHAL.US,D,20180928,000000,34.4396,35.1939,34.4396,35.139,548455.35899445,0
+UHAL.US,D,20181001,000000,35.3557,35.4856,34.6974,34.7803,244379.63262126,0
+UHAL.US,D,20181002,000000,34.7963,35.106,34.6534,34.7633,371238.8365468,0
+UHAL.US,D,20181003,000000,34.8133,35.1719,34.8133,34.8472,141673.12390421,0
+UHAL.US,D,20181004,000000,34.8662,35.093,34.2838,34.5455,194803.04771964,0
+UHAL.US,D,20181005,000000,34.6015,34.6015,33.5714,34.3217,348167.15712054,0
+UHAL.US,D,20181008,000000,34.3047,34.4656,34.063,34.3827,259924.23919349,0
+UHAL.US,D,20181009,000000,34.3707,34.3707,33.9061,34.0939,266300.23042755,0
+UHAL.US,D,20181010,000000,33.9671,33.9671,33.1618,33.2108,376313.60508004,0
+UHAL.US,D,20181011,000000,33.0769,33.4775,32.5134,32.7322,382169.10723377,0
+UHAL.US,D,20181012,000000,33.1858,33.2497,32.3985,32.4805,289712.2296371,0
+UHAL.US,D,20181015,000000,32.4235,33.1069,32.4235,33.0439,344663.86523369,0
+UHAL.US,D,20181016,000000,32.8961,33.4725,32.8961,33.2168,610984.11447203,0
+UHAL.US,D,20181017,000000,33.1358,33.1358,32.5514,32.8651,209256.62910425,0
+UHAL.US,D,20181018,000000,32.8781,32.8781,32.0628,32.4025,345544.6929081,0
+UHAL.US,D,20181019,000000,33.2537,33.2537,32.1857,32.3456,192070.4800479,0
+UHAL.US,D,20181022,000000,32.5883,32.5883,31.907,32.0109,405290.83368698,0
+UHAL.US,D,20181023,000000,31.6922,31.932,31.1347,31.6732,572798.23290537,0
+UHAL.US,D,20181024,000000,31.6392,32.0109,31.3765,31.4135,322352.90061715,0
+UHAL.US,D,20181025,000000,31.5413,32.0878,31.5413,31.92,258252.66849319,0
+UHAL.US,D,20181026,000000,31.5184,31.8121,31.2326,31.5523,363271.34985556,0
+UHAL.US,D,20181029,000000,31.866,32.0549,31.2326,31.4234,418633.37107318,0
+UHAL.US,D,20181030,000000,31.3475,32.0688,31.3475,31.912,159069.47047377,0
+UHAL.US,D,20181031,000000,32.1687,32.908,32.0499,32.1667,292815.14530831,0
+UHAL.US,D,20181101,000000,32.2746,33.5445,32.2746,32.4485,320721.36753842,0
+UHAL.US,D,20181102,000000,32.4745,32.8871,32.2437,32.3176,273867.34090315,0
+UHAL.US,D,20181105,000000,31.943,32.8481,31.926,32.4005,364402.41266475,0
+UHAL.US,D,20181106,000000,32.4025,33.2827,32.4025,32.6103,328728.89185122,0
+UHAL.US,D,20181107,000000,34.8272,34.8272,32.6103,33.1049,371649.22216783,0
+UHAL.US,D,20181108,000000,34.2628,34.2628,33.3636,33.5934,778501.52309581,0
+UHAL.US,D,20181109,000000,33.1248,33.4625,32.8521,33.0599,458130.48474607,0
+UHAL.US,D,20181112,000000,33.1109,33.7393,32.9021,33.4595,435559.27558936,0
+UHAL.US,D,20181113,000000,33.5395,34.055,33.3307,33.7602,729435.41786912,0
+UHAL.US,D,20181114,000000,33.9411,33.9411,32.938,33.4096,758042.2984766,0
+UHAL.US,D,20181115,000000,33.2377,33.99,33.1728,33.5954,570375.95680074,0
+UHAL.US,D,20181116,000000,33.0269,33.4755,33.0269,33.3047,662382.41115482,0
+UHAL.US,D,20181119,000000,33.3666,33.6174,32.956,33.4605,550447.23066726,0
+UHAL.US,D,20181120,000000,33.2547,33.979,32.8801,33.8751,708045.31854856,0
+UHAL.US,D,20181121,000000,33.991,34.7793,33.1808,34.5085,676475.65394534,0
+UHAL.US,D,20181123,000000,34.1719,35.085,34.1519,34.3687,289391.92866459,0
+UHAL.US,D,20181126,000000,34.7163,35.1409,34.2298,34.5285,598292.18843624,0
+UHAL.US,D,20181127,000000,34.4846,34.6404,34.0899,34.1639,509919.1482391,0
+UHAL.US,D,20181128,000000,34.4476,34.4476,34.008,34.3277,1096580.407611,0
+UHAL.US,D,20181129,000000,34.4356,35.063,34.2638,34.3537,785558.15389646,0
+UHAL.US,D,20181130,000000,34.4546,34.8392,33.8052,34.1349,2365292.559731,0
+UHAL.US,D,20181203,000000,34.5915,35.0111,34.027,34.4486,663063.0507214,0
+UHAL.US,D,20181204,000000,34.2858,34.2868,33.2138,33.5065,505054.57721908,0
+UHAL.US,D,20181206,000000,32.5564,34.1279,32.5334,34.063,694322.4237575,0
+UHAL.US,D,20181207,000000,34.1639,34.4906,33.0469,33.5065,455217.74777729,0
+UHAL.US,D,20181210,000000,33.5454,34.4076,33.0319,34.2748,633715.47411499,0
+UHAL.US,D,20181211,000000,34.4846,34.5125,33.9011,34.1379,747512.40400527,0
+UHAL.US,D,20181212,000000,34.6075,34.7803,34.1619,34.3947,316867.74646289,0
+UHAL.US,D,20181213,000000,34.5435,34.7963,34.052,34.6754,522541.00843715,0
+UHAL.US,D,20181214,000000,34.2698,34.7124,33.4985,33.9401,605388.85685846,0
+UHAL.US,D,20181217,000000,33.8661,34.6204,33.3466,33.7493,707044.37800946,0
+UHAL.US,D,20181218,000000,34.012,34.5875,33.3277,33.3277,584729.44413144,0
+UHAL.US,D,20181219,000000,33.4306,34.4476,32.8371,33.5514,434748.51375269,0
+UHAL.US,D,20181220,000000,33.2787,34.012,32.3775,32.994,580395.37159713,0
+UHAL.US,D,20181221,000000,33.0659,33.1758,32.3366,32.3646,574239.58728167,0
+UHAL.US,D,20181224,000000,32.1677,33.5714,31.6143,31.7921,204922.55656994,0
+UHAL.US,D,20181226,000000,31.7611,32.7932,31.6902,32.6823,419033.74728882,0
+UHAL.US,D,20181227,000000,32.3636,32.5874,31.8061,32.4934,336376.07756995,0
+UHAL.US,D,20181228,000000,32.5374,32.9061,31.5263,32.4465,776920.03704403,0
+UHAL.US,D,20181231,000000,32.6333,32.7412,31.946,32.3746,681079.9804252,0
+UHAL.US,D,20190102,000000,32.2027,33.2238,32.0648,32.4395,508097.43645794,0
+UHAL.US,D,20190103,000000,32.3556,32.4515,31.7871,32.1148,550377.16482953,0
+UHAL.US,D,20190104,000000,32.2407,33.3037,32.2407,33.1758,451334.09848558,0
+UHAL.US,D,20190107,000000,33.0939,33.7463,33.0669,33.6054,357315.75364792,0
+UHAL.US,D,20190108,000000,33.7822,34.1469,33.1208,33.4505,453345.98896917,0
+UHAL.US,D,20190109,000000,33.6334,34.1369,33.4006,34.0919,435258.99342763,0
+UHAL.US,D,20190110,000000,34.1209,34.1209,33.5774,33.7153,430534.55408308,0
+UHAL.US,D,20190111,000000,33.5624,34.1019,33.4505,34.1019,356024.54035248,0
+UHAL.US,D,20190114,000000,33.9031,34.2868,33.7183,33.7852,303815.48183302,0
+UHAL.US,D,20190115,000000,33.8821,34.2957,33.6513,34.2278,376914.1694035,0
+UHAL.US,D,20190116,000000,34.1729,34.4456,33.8092,34.0809,435679.38845406,0
+UHAL.US,D,20190117,000000,33.9661,34.4586,33.7443,34.1819,376273.56745847,0
+UHAL.US,D,20190118,000000,34.3277,35.4976,34.2108,35.2049,376944.19761967,0
+UHAL.US,D,20190122,000000,35.037,35.2389,33.9381,34.3737,377444.66788922,0
+UHAL.US,D,20190123,000000,34.5185,34.7094,34.0779,34.1848,386192.88820095,0
+UHAL.US,D,20190124,000000,34.1639,34.2378,33.7792,34.027,306498.00247781,0
+UHAL.US,D,20190125,000000,34.3587,34.7593,34.3387,34.7094,249044.01553347,0
+UHAL.US,D,20190128,000000,34.4416,35.3727,34.4416,35.1609,307649.08409778,0
+UHAL.US,D,20190129,000000,35.1489,35.6295,34.9092,35.4936,299091.04248847,0
+UHAL.US,D,20190130,000000,35.5506,35.5865,34.8642,35.5606,272325.89247294,0
+UHAL.US,D,20190131,000000,35.3657,35.7833,34.9691,35.7833,270964.61333976,0
+UHAL.US,D,20190201,000000,35.8413,36.0161,35.3737,35.8992,328869.0235267,0
+UHAL.US,D,20190204,000000,35.8303,36.0041,35.5496,35.7544,141422.88876944,0
+UHAL.US,D,20190205,000000,35.7564,36.169,35.5446,35.6924,581436.3497578,0
+UHAL.US,D,20190206,000000,35.6075,36.4657,35.6075,35.8623,429343.43484155,0
+UHAL.US,D,20190207,000000,36.173,37.5797,35.5755,37.5227,792544.71885938,0
+UHAL.US,D,20190208,000000,37.208,38.281,36.3878,36.5117,457039.45955845,0
+UHAL.US,D,20190211,000000,36.7075,36.7614,36.4607,36.6935,329079.22103991,0
+UHAL.US,D,20190212,000000,36.9003,37.1381,36.7185,36.8054,314535.55500678,0
+UHAL.US,D,20190213,000000,36.8324,37.0651,36.6565,36.7245,315156.13814103,0
+UHAL.US,D,20190214,000000,36.5087,37.4807,36.5087,37.3419,421496.06101501,0
+UHAL.US,D,20190215,000000,37.4478,37.8784,37.0432,37.1411,618160.85813738,0
+UHAL.US,D,20190219,000000,37.216,37.6955,36.9912,37.245,478789.89747309,0
+UHAL.US,D,20190220,000000,37.0472,37.5717,36.8713,37.5717,328368.55325715,0
+UHAL.US,D,20190221,000000,37.5377,38.1611,37.249,37.9053,336996.66070419,0
+UHAL.US,D,20190222,000000,38.0083,38.0083,36.8224,37.197,382789.69036801,0
+UHAL.US,D,20190225,000000,37.3629,37.7305,36.7984,37.0012,333323.20892569,0
+UHAL.US,D,20190226,000000,36.9722,37.2829,36.5087,37.1341,367825.62930847,0
+UHAL.US,D,20190227,000000,37.0112,37.7895,37.0112,37.3309,341781.15648109,0
+UHAL.US,D,20190228,000000,37.2879,38.0532,37.0991,37.9463,624296.62364206,0
+UHAL.US,D,20190301,000000,38.0292,38.259,37.4388,37.6106,417342.15777774,0
+UHAL.US,D,20190304,000000,37.6426,37.8134,36.5386,36.5856,454567.13642687,0
+UHAL.US,D,20190305,000000,36.6685,37.6656,36.2209,36.3798,571426.9443668,0
+UHAL.US,D,20190306,000000,36.3468,36.7564,36.145,36.4467,234230.09555479,0
+UHAL.US,D,20190307,000000,36.3049,36.6725,36.0931,36.2159,317788.61175886,0
+UHAL.US,D,20190308,000000,35.9822,36.3828,35.8992,36.0961,388334.90095463,0
+UHAL.US,D,20190311,000000,36.155,37.1151,36.155,37.1121,387143.7817131,0
+UHAL.US,D,20190312,000000,37.0801,37.3589,36.6675,36.7424,441024.41093285,0
+UHAL.US,D,20190313,000000,36.9213,37.4238,36.9213,37.239,269923.6351791,0
+UHAL.US,D,20190314,000000,37.1441,37.24,36.8034,37.1291,615538.39392494,0
+UHAL.US,D,20190315,000000,37.199,37.4668,36.9143,37.4068,471222.7869975,0
+UHAL.US,D,20190318,000000,37.3998,37.9883,36.8244,37.6896,319159.90029743,0
+UHAL.US,D,20190319,000000,37.8344,37.8344,37.0532,37.199,374371.78043418,0
+UHAL.US,D,20190320,000000,37.0901,37.1031,36.4197,36.4197,462714.79241515,0
+UHAL.US,D,20190321,000000,36.3788,36.8983,36.3788,36.5137,670830.34930482,0
+UHAL.US,D,20190322,000000,36.2189,36.3878,35.13,35.4716,307759.18755708,0
+UHAL.US,D,20190325,000000,35.4866,36.098,35.3178,35.3238,346575.66166337,0
+UHAL.US,D,20190326,000000,35.6754,35.8713,35.3488,35.6754,365363.31558228,0
+UHAL.US,D,20190327,000000,35.7564,36.3668,35.5875,36.107,260004.31443662,0
+UHAL.US,D,20190328,000000,36.113,37.248,35.8293,36.5117,505685.16975871,0
+UHAL.US,D,20190329,000000,36.6575,37.3329,36.3488,36.7065,650761.49149586,0
+UHAL.US,D,20190401,000000,36.8783,37.3659,36.7554,37.246,216043.00595934,0
+UHAL.US,D,20190402,000000,37.229,37.3689,36.4237,36.5306,298600.58162431,0
+UHAL.US,D,20190403,000000,36.6705,36.8533,36.0361,36.5676,277390.65160078,0
+UHAL.US,D,20190404,000000,36.6246,37.0322,36.2919,36.7554,363681.73547659,0
+UHAL.US,D,20190405,000000,36.7554,37.1371,36.6375,36.6605,230256.36161456,0
+UHAL.US,D,20190408,000000,36.4707,36.7874,35.8223,36.4687,397953.93953538,0
+UHAL.US,D,20190409,000000,36.2969,36.5916,36.119,36.5796,303825.49123841,0
+UHAL.US,D,20190410,000000,36.5276,36.7624,36.0331,36.6036,242217.60105681,0
+UHAL.US,D,20190411,000000,36.5616,37.242,36.3538,37.0701,330440.50017308,0
+UHAL.US,D,20190412,000000,37.264,37.9383,36.9113,37.2799,254539.17909313,0
+UHAL.US,D,20190415,000000,37.3409,37.4478,36.3758,36.6485,333833.68860063,0
+UHAL.US,D,20190416,000000,36.7634,36.9283,36.3888,36.4567,221868.47989691,0
+UHAL.US,D,20190417,000000,36.6295,37.1031,36.4048,36.5346,250425.31347743,0
+UHAL.US,D,20190418,000000,36.6176,36.8813,36.3618,36.3618,167997.86008254,0
+UHAL.US,D,20190422,000000,36.3079,36.7015,36.176,36.196,245460.64840349,0
+UHAL.US,D,20190423,000000,36.2169,36.9982,36.2169,36.9722,340179.65161853,0
+UHAL.US,D,20190424,000000,36.8973,37.6366,36.8973,37.4238,425119.46576655,0
+UHAL.US,D,20190425,000000,37.3299,37.6366,36.8463,36.8463,320601.25467373,0
+UHAL.US,D,20190426,000000,36.9023,37.3758,36.6865,37.3559,249434.38234372,0
+UHAL.US,D,20190429,000000,37.3699,37.8104,37.1591,37.3459,361139.34650728,0
+UHAL.US,D,20190430,000000,37.199,37.199,36.4517,36.8703,391898.24927382,0
+UHAL.US,D,20190501,000000,36.9762,37.163,36.5796,36.8483,302444.19329446,0
+UHAL.US,D,20190502,000000,36.9233,37.6985,36.8603,37.6985,421285.8635018,0
+UHAL.US,D,20190503,000000,37.8084,38.8275,37.4098,38.0882,442645.93460619,0
+UHAL.US,D,20190506,000000,37.8224,38.6267,37.5277,38.4349,779652.60471577,0
+UHAL.US,D,20190507,000000,38.4349,38.9713,37.9053,38.26,656226.62683935,0
+UHAL.US,D,20190508,000000,38.1341,38.7316,37.8914,38.1671,319790.49283706,0
+UHAL.US,D,20190509,000000,37.9883,38.307,37.7635,38.1651,475216.53974851,0
+UHAL.US,D,20190510,000000,38.302,38.8075,37.9043,38.7725,447640.6278963,0
+UHAL.US,D,20190513,000000,38.2141,38.8295,38.1301,38.327,354232.85678749,0
+UHAL.US,D,20190514,000000,38.252,39.0193,38.0932,38.6646,489790.2339978,0
+UHAL.US,D,20190515,000000,38.4828,39.4519,38.4828,38.9134,616018.8453837,0
+UHAL.US,D,20190516,000000,39.1232,39.9095,39.1232,39.7716,738804.2213151,0
+UHAL.US,D,20190517,000000,39.4889,39.5118,37.5047,37.7025,573108.52447249,0
+UHAL.US,D,20190520,000000,37.5447,38.225,37.167,37.9383,326616.90731372,0
+UHAL.US,D,20190521,000000,38.1281,39.2781,38.1281,38.7436,713660.59497291,0
+UHAL.US,D,20190522,000000,38.6516,38.6516,38.0862,38.3779,561847.94340761,0
+UHAL.US,D,20190523,000000,38.1521,38.3829,37.7395,38.317,637579.10459592,0
+UHAL.US,D,20190524,000000,38.5258,38.6107,38.1951,38.4678,674473.77286714,0
+UHAL.US,D,20190528,000000,38.5298,39.4709,37.9603,38.4828,1488648.8167765,0
+UHAL.US,D,20190529,000000,38.3309,38.5218,37.7905,38.1881,737523.01742505,0
+UHAL.US,D,20190530,000000,38.1771,38.8714,37.203,37.3908,1156596.8023354,0
+UHAL.US,D,20190531,000000,37.0422,37.2859,35.9162,36.3808,1067903.4611658,0
+UHAL.US,D,20190603,000000,36.5256,37.5127,36.3608,37.3689,616509.30624786,0
+UHAL.US,D,20190604,000000,37.5467,38.27,37.4807,38.1991,1243248.2248053,0
+UHAL.US,D,20190605,000000,38.4788,38.9903,37.9173,38.4309,1336746.0805627,0
+UHAL.US,D,20190606,000000,38.5128,38.7236,38.1032,38.4928,521560.08670884,0
+UHAL.US,D,20190607,000000,38.6257,38.9783,38.26,38.7995,535593.27306702,0
+UHAL.US,D,20190610,000000,38.7955,39.2841,38.7466,38.9554,611864.94214644,0
+UHAL.US,D,20190611,000000,39.1012,39.1312,38.4818,38.6616,630512.46438987,0
+UHAL.US,D,20190612,000000,38.266,38.5827,37.6955,37.7685,916331.03532988,0
+UHAL.US,D,20190613,000000,37.9293,38.3309,37.6266,38.307,1009248.3455745,0
+UHAL.US,D,20190614,000000,38.1631,38.7715,38.0182,38.4408,541478.80343693,0
+UHAL.US,D,20190617,000000,38.4009,38.6806,37.6955,37.6955,490480.88296978,0
+UHAL.US,D,20190618,000000,37.9613,38.9004,37.9383,38.0762,737422.92337114,0
+UHAL.US,D,20190619,000000,38.246,38.246,37.6955,37.7025,680569.50075026,0
+UHAL.US,D,20190620,000000,38.0192,38.0882,37.4478,37.5757,604648.16085953,0
+UHAL.US,D,20190621,000000,37.4957,37.8764,37.4488,37.6206,766920.64105842,0
+UHAL.US,D,20190624,000000,37.6776,37.7915,37.242,37.4278,660981.09440008,0
+UHAL.US,D,20190625,000000,37.24,37.6276,37.1491,37.3978,566942.73075163,0
+UHAL.US,D,20190626,000000,37.4028,37.5467,37.0392,37.238,561567.68005666,0
+UHAL.US,D,20190627,000000,37.206,37.5247,37.0262,37.1591,417121.95085914,0
+UHAL.US,D,20190628,000000,37.3309,37.7095,37.2979,37.4028,1438942.1096048,0
+UHAL.US,D,20190701,000000,37.7615,38.0252,37.1391,37.3559,389866.33997945,0
+UHAL.US,D,20190702,000000,37.5177,37.5177,36.5696,36.9423,699557.34277699,0
+UHAL.US,D,20190703,000000,37.0961,37.6046,37.0961,37.3998,247792.8398596,0
+UHAL.US,D,20190705,000000,37.241,37.4048,36.9562,37.214,508988.27353774,0
+UHAL.US,D,20190708,000000,37.0302,37.5167,36.8543,37.255,427491.69484422,0
+UHAL.US,D,20190709,000000,37.0871,37.2929,36.7195,36.8783,566091.9312934,0
+UHAL.US,D,20190710,000000,36.8923,37.247,36.6855,36.7704,670490.02952153,0
+UHAL.US,D,20190711,000000,36.8144,37.3019,36.5536,37.218,322543.07931958,0
+UHAL.US,D,20190712,000000,37.1541,37.7155,36.9812,37.4768,379796.8781561,0
+UHAL.US,D,20190715,000000,37.5037,37.7475,37.162,37.5707,292584.92898432,0
+UHAL.US,D,20190716,000000,37.5167,38.1271,37.4578,37.6196,378045.23221268,0
+UHAL.US,D,20190717,000000,37.5167,37.5167,36.6485,36.9732,375743.06897275,0
+UHAL.US,D,20190718,000000,36.9812,37.4787,36.7704,37.4448,410215.46113935,0
+UHAL.US,D,20190719,000000,37.4787,37.6166,37.0941,37.166,267291.16156126,0
+UHAL.US,D,20190722,000000,37.0502,37.7085,37.0502,37.2749,300682.53794564,0
+UHAL.US,D,20190723,000000,37.4478,37.6246,37.194,37.5167,225291.69654063,0
+UHAL.US,D,20190724,000000,37.7125,37.8924,37.4797,37.7125,288571.15742253,0
+UHAL.US,D,20190725,000000,37.7285,37.7895,37.3469,37.4098,361850.01429004,0
+UHAL.US,D,20190726,000000,37.5077,38.314,37.5077,38.2221,363481.54736877,0
+UHAL.US,D,20190729,000000,38.228,38.4329,37.6965,37.9213,518577.28390232,0
+UHAL.US,D,20190730,000000,37.7895,38.3359,37.6686,38.2021,426030.32165713,0
+UHAL.US,D,20190731,000000,38.1931,38.5837,37.2689,38.237,581506.41559554,0
+UHAL.US,D,20190801,000000,38.0023,38.3849,36.9123,37.2,341911.27875117,0
+UHAL.US,D,20190802,000000,37.0891,37.3079,36.114,36.2529,670640.17060239,0
+UHAL.US,D,20190805,000000,35.8573,36.0161,35.108,35.5076,537995.53036086,0
+UHAL.US,D,20190806,000000,35.4716,35.6145,34.8802,35.4716,862330.29324543,0
+UHAL.US,D,20190807,000000,35.114,35.7464,34.1659,35.3587,905661.00918307,0
+UHAL.US,D,20190808,000000,35.3587,35.8293,34.3937,35.3767,839278.63262996,0
+UHAL.US,D,20190809,000000,35.2359,35.8643,35.041,35.5476,556332.76103717,0
+UHAL.US,D,20190812,000000,35.2249,35.5086,34.6224,34.7593,556342.77044256,0
+UHAL.US,D,20190813,000000,34.7153,35.5276,34.7153,34.8822,585430.10250881,0
+UHAL.US,D,20190814,000000,34.4906,35.0051,34.2018,34.4576,625938.16612618,0
+UHAL.US,D,20190815,000000,34.6794,34.7953,33.984,34.3137,520489.080332,0
+UHAL.US,D,20190816,000000,33.6793,34.7094,33.6793,34.5175,512441.51839764,0
+UHAL.US,D,20190819,000000,34.8133,35.129,34.5825,34.7993,492172.47248086,0
+UHAL.US,D,20190820,000000,34.8232,34.8232,34.007,34.1269,458650.9738264,0
+UHAL.US,D,20190821,000000,34.2897,34.4226,34.011,34.2848,425659.97365767,0
+UHAL.US,D,20190822,000000,34.2848,34.4136,33.7273,33.9051,518737.43438857,0
+UHAL.US,D,20190823,000000,33.8512,33.9091,33.5275,33.6264,435709.41667023,0
+UHAL.US,D,20190826,000000,33.8542,33.9191,33.2377,33.6134,603447.03221261,0
+UHAL.US,D,20190827,000000,33.9051,33.9591,33.6743,33.8971,781804.62687484,0
+UHAL.US,D,20190828,000000,33.8252,34.6124,33.7153,34.4396,750825.51718969,0
+UHAL.US,D,20190829,000000,34.4286,34.7493,34.1269,34.1858,447110.12941058,0
+UHAL.US,D,20190830,000000,34.4076,34.7763,34.2188,34.7413,634746.44287026,0
+UHAL.US,D,20190903,000000,34.5815,34.8752,34.1509,34.7773,862630.57540716,0
+UHAL.US,D,20190904,000000,34.8762,34.9811,34.4666,34.6854,560897.04989547,0
+UHAL.US,D,20190905,000000,35.1769,35.3468,34.8642,35.3238,628880.93131114,0
+UHAL.US,D,20190906,000000,35.4417,35.5306,34.8252,35.2129,574900.20803748,0
+UHAL.US,D,20190909,000000,35.1659,36.0751,35.1659,35.5895,695583.60883676,0
+UHAL.US,D,20190910,000000,35.6545,36.2839,35.4636,36.192,373320.79286813,0
+UHAL.US,D,20190911,000000,36.144,37.2819,36.11,36.8453,469080.77424382,0
+UHAL.US,D,20190912,000000,36.9033,37.4018,36.6855,37.4018,367385.21547126,0
+UHAL.US,D,20190913,000000,37.4108,37.8934,37.4108,37.5827,382229.16366612,0
+UHAL.US,D,20190916,000000,37.7745,38.5867,37.6576,38.1461,642093.34642726,0
+UHAL.US,D,20190917,000000,38.1142,38.6397,37.8954,38.325,673973.30259759,0
+UHAL.US,D,20190918,000000,38.2021,39.324,38.2021,39.1012,838147.56982078,0
+UHAL.US,D,20190919,000000,39.2091,39.327,39.0003,39.0443,673823.16151673,0
+UHAL.US,D,20190920,000000,39.2191,39.4439,38.3409,38.5008,1144845.7604064,0
+UHAL.US,D,20190923,000000,38.5078,38.6696,38.1311,38.1411,491421.76707654,0
+UHAL.US,D,20190924,000000,38.2111,38.3,37.6376,37.8394,752146.7587013,0
+UHAL.US,D,20190925,000000,37.8934,38.9414,37.8624,38.8005,744379.46011789,0
+UHAL.US,D,20190926,000000,38.7266,39.0613,38.3929,38.8345,661271.36715641,0
+UHAL.US,D,20190927,000000,38.8924,39.0792,38.5318,38.8744,406962.40438728,0
+UHAL.US,D,20190930,000000,38.9664,38.9673,38.2171,38.5907,364602.60077257,0
+UHAL.US,D,20191001,000000,38.6427,39.0553,37.8324,37.8324,373260.73643578,0
+UHAL.US,D,20191002,000000,37.7155,38.0522,37.243,37.2819,367655.46941682,0
+UHAL.US,D,20191003,000000,37.235,37.4158,36.7604,37.182,465067.00268203,0
+UHAL.US,D,20191004,000000,37.3239,37.5407,37.1321,37.5307,293625.90714498,0
+UHAL.US,D,20191007,000000,37.4398,37.4478,37.1551,37.208,286218.94715565,0
+UHAL.US,D,20191008,000000,37.1021,37.1291,36.5786,36.7564,466518.36646373,0
+UHAL.US,D,20191009,000000,36.9093,37.0472,36.3658,36.7065,427992.16511377,0
+UHAL.US,D,20191010,000000,36.6875,37.241,36.6875,37.0522,306437.94604546,0
+UHAL.US,D,20191011,000000,37.251,38.229,37.251,38.229,416010.90686074,0
+UHAL.US,D,20191014,000000,38.1241,38.1241,37.4018,37.6816,186044.81800252,0
+UHAL.US,D,20191015,000000,37.7395,38.1032,37.4648,38.0252,266750.65367015,0
+UHAL.US,D,20191016,000000,37.9413,38.8585,37.8854,38.7136,529097.16896826,0
+UHAL.US,D,20191017,000000,38.7855,39.377,38.7855,39.0703,298530.51578657,0
+UHAL.US,D,20191018,000000,39.0113,39.391,39.0113,39.366,271975.56328425,0
+UHAL.US,D,20191021,000000,39.5318,39.7776,39.301,39.5648,374291.70519105,0
+UHAL.US,D,20191022,000000,39.6427,39.8195,39.1582,39.2731,559715.94005933,0
+UHAL.US,D,20191023,000000,39.2361,40.9225,39.2351,40.7966,842791.9339222,0
+UHAL.US,D,20191024,000000,41.0514,41.456,40.6757,41.456,658188.47029599,0
+UHAL.US,D,20191025,000000,41.3941,41.5469,40.5718,40.7277,448711.63427314,0
+UHAL.US,D,20191028,000000,40.4979,40.7936,40.1163,40.2431,329559.67249867,0
+UHAL.US,D,20191029,000000,40.1103,40.8186,39.9714,40.4969,380587.62118199,0
+UHAL.US,D,20191030,000000,40.5359,40.6488,39.9914,40.385,327287.53747492,0
+UHAL.US,D,20191031,000000,40.3441,40.8756,39.6807,40.0743,266270.20221138,0
+UHAL.US,D,20191101,000000,40.2891,40.8026,40.1193,40.7946,284197.04726666,0
+UHAL.US,D,20191104,000000,40.9535,41.3601,40.8376,41.2102,361169.37472345,0
+UHAL.US,D,20191105,000000,41.3391,42.0155,41.2612,41.7587,452204.9167546,0
+UHAL.US,D,20191106,000000,41.8037,42.1963,41.3421,42.0015,575020.32090217,0
+UHAL.US,D,20191107,000000,38.8844,41.0354,37.7465,38.8315,917091.75013959,0
+UHAL.US,D,20191108,000000,38.5258,38.7815,37.9693,38.298,467459.25057048,0
+UHAL.US,D,20191111,000000,37.9623,38.238,37.8474,38.229,385572.30506671,0
+UHAL.US,D,20191112,000000,38.1022,38.1022,37.1481,37.4708,624336.66126362,0
+UHAL.US,D,20191113,000000,37.248,37.5427,37.1371,37.251,488228.76675681,0
+UHAL.US,D,20191114,000000,37.0452,37.172,36.6246,37.0122,409174.48297869,0
+UHAL.US,D,20191115,000000,37.0671,37.0671,36.6076,36.6076,403439.09368965,0
+UHAL.US,D,20191118,000000,36.5256,36.6226,36.2099,36.4527,453115.77264518,0
+UHAL.US,D,20191119,000000,36.2939,36.3118,35.8693,35.9382,591235.55763559,0
+UHAL.US,D,20191120,000000,35.9142,36.2979,35.6714,36.0161,621443.94310563,0
+UHAL.US,D,20191121,000000,36.167,36.167,35.8573,35.8573,450122.96043327,0
+UHAL.US,D,20191122,000000,35.7943,35.9162,35.6655,35.6655,351019.83765698,0
+UHAL.US,D,20191125,000000,35.6515,36.2589,35.6515,36.0651,616999.76711202,0
+UHAL.US,D,20191126,000000,35.8673,36.3738,35.6185,36.0541,1109822.8509433,0
+UHAL.US,D,20191127,000000,36.0621,36.2909,35.9642,36.2069,245881.04342991,0
+UHAL.US,D,20191129,000000,36.0121,36.4018,35.8383,35.8383,212319.50715389,0
+UHAL.US,D,20191202,000000,35.9502,35.9502,35.4826,35.4826,391477.8542474,0
+UHAL.US,D,20191203,000000,35.3997,35.4167,35.064,35.118,530758.73026317,0
+UHAL.US,D,20191204,000000,35.056,35.4217,34.8882,34.9092,430264.30013753,0
+UHAL.US,D,20191205,000000,35.066,35.5046,35.053,35.1849,687345.86819997,0
+UHAL.US,D,20191206,000000,35.4317,35.7514,35.1769,35.5176,419614.2928015,0
+UHAL.US,D,20191209,000000,35.5196,35.7594,35.3518,35.4846,350809.64014377,0
+UHAL.US,D,20191210,000000,35.3817,35.5646,35.13,35.4666,407222.64892744,0
+UHAL.US,D,20191211,000000,35.4996,35.5436,35.2239,35.2478,396252.34061891,0
+UHAL.US,D,20191212,000000,35.3238,35.5196,34.8962,35.0171,534061.8340422,0
+UHAL.US,D,20191213,000000,35.037,35.6465,34.8143,35.6075,600994.72789181,0
+UHAL.US,D,20191216,000000,35.9921,37.247,35.7324,36.9153,1023301.5507435,0
+UHAL.US,D,20191217,000000,37.0172,37.227,36.5936,36.6315,431585.54164914,0
+UHAL.US,D,20191218,000000,36.5616,36.9862,36.4108,36.7784,421175.7600425,0
+UHAL.US,D,20191219,000000,36.7554,36.8633,36.4337,36.7694,344984.16620621,0
+UHAL.US,D,20191220,000000,36.9223,37.4168,36.9223,37.233,476487.73423316,0
+UHAL.US,D,20191223,000000,37.3699,37.3699,36.5506,36.6216,386212.90701173,0
+UHAL.US,D,20191224,000000,37.1101,37.1101,36.5007,36.8703,120012.77063809,0
+UHAL.US,D,20191226,000000,36.8973,37.17,36.7414,37.0412,174433.90774896,0
+UHAL.US,D,20191227,000000,37.1381,37.2719,36.7634,36.8463,340079.55756462,0
+UHAL.US,D,20191230,000000,36.9522,37.4088,36.8234,37.0402,256591.10719828,0
+UHAL.US,D,20191231,000000,37.0452,37.5437,36.9512,37.235,316857.7370575,0
+UHAL.US,D,20200102,000000,37.4588,37.9473,37.1551,37.8664,532570.43263894,0
+UHAL.US,D,20200103,000000,37.5057,38.1311,37.5057,38.0182,283126.04088983,0
+UHAL.US,D,20200106,000000,37.6995,38.4259,37.5597,38.294,453866.4780495,0
+UHAL.US,D,20200107,000000,38.0442,38.3349,37.5767,37.6286,523161.5915714,0
+UHAL.US,D,20200108,000000,37.6606,37.8514,37.215,37.5277,346295.39831243,0
+UHAL.US,D,20200109,000000,37.5757,37.9243,37.4098,37.6526,329889.98287658,0
+UHAL.US,D,20200110,000000,37.6536,38.1181,37.2979,37.3699,323373.85996704,0
+UHAL.US,D,20200113,000000,37.4018,37.8454,37.2689,37.7735,275899.25019752,0
+UHAL.US,D,20200114,000000,37.6636,37.7775,37.207,37.7415,376804.06594419,0
+UHAL.US,D,20200115,000000,37.7405,38.1251,37.5107,37.7415,357055.50910775,0
+UHAL.US,D,20200116,000000,37.9303,38.1921,37.6786,38.1351,269573.30599041,0
+UHAL.US,D,20200117,000000,38.1981,38.2201,37.5717,37.7125,313504.58625151,0
+UHAL.US,D,20200121,000000,37.6466,37.8064,37.261,37.7575,388865.39944035,0
+UHAL.US,D,20200122,000000,37.8684,37.8954,37.1191,37.215,298590.57221892,0
+UHAL.US,D,20200123,000000,37.0841,37.3319,36.8853,37.0332,371148.75189828,0
+UHAL.US,D,20200124,000000,37.1211,37.251,36.4018,36.7844,416961.80037289,0
+UHAL.US,D,20200127,000000,36.4058,36.9962,35.8363,36.8703,433637.46975429,0
+UHAL.US,D,20200128,000000,36.9652,37.4877,36.7784,36.7984,275819.1749544,0
+UHAL.US,D,20200129,000000,36.8833,37.184,36.5896,36.8034,324735.13910021,0
+UHAL.US,D,20200130,000000,36.6435,37.0432,36.3948,36.7424,440824.22282503,0
+UHAL.US,D,20200131,000000,36.6455,37.0282,36.3438,36.7844,619552.16548673,0
+UHAL.US,D,20200203,000000,36.9203,37.4518,36.0541,36.0691,708265.52546716,0
+UHAL.US,D,20200204,000000,36.3258,37.2999,35.9981,36.9842,344023.26328867,0
+UHAL.US,D,20200205,000000,37.1381,37.5437,36.4597,36.4597,466808.63922007,0
+UHAL.US,D,20200206,000000,35.072,35.8753,33.0329,34.4766,1721547.6614143,0
+UHAL.US,D,20200207,000000,34.4876,34.5225,33.8272,34.4426,953736.18327604,0
+UHAL.US,D,20200210,000000,34.3267,34.3267,33.6034,33.7543,643444.61615504,0
+UHAL.US,D,20200211,000000,33.7952,34.8043,33.7952,34.5015,566111.95010418,0
+UHAL.US,D,20200212,000000,34.5445,34.7134,34.04,34.055,403739.37585138,0
+UHAL.US,D,20200213,000000,33.8232,34.5015,33.8232,34.3717,413128.19810813,0
+UHAL.US,D,20200214,000000,34.3717,34.3717,33.8632,34.3057,350689.52727908,0
+UHAL.US,D,20200218,000000,34.022,34.5215,34.022,34.4686,334764.56330199,0
+UHAL.US,D,20200219,000000,34.5305,34.6025,34.2048,34.2048,211909.12153286,0
+UHAL.US,D,20200220,000000,34.1809,34.4396,33.7932,33.984,374341.75221801,0
+UHAL.US,D,20200221,000000,33.7852,34.1249,33.6923,33.9581,366094.00217582,0
+UHAL.US,D,20200224,000000,33.6853,34.1579,33.6324,34.028,462564.65133428,0
+UHAL.US,D,20200225,000000,34.2198,34.3687,33.4735,33.5295,644235.35918093,0
+UHAL.US,D,20200226,000000,33.6653,33.8362,32.943,32.955,503282.91246487,0
+UHAL.US,D,20200227,000000,32.6613,32.6613,29.721,29.746,2108100.8882093,0
+UHAL.US,D,20200228,000000,29.3084,32.5534,29.3084,31.9529,1746961.541702,0
+UHAL.US,D,20200302,000000,32.5754,33.4765,32.2247,33.1938,843272.38538097,0
+UHAL.US,D,20200303,000000,33.2447,33.3326,32.4045,32.4974,442345.65244446,0
+UHAL.US,D,20200304,000000,32.8631,33.5604,32.2197,33.2218,482563.4433055,0
+UHAL.US,D,20200305,000000,32.5534,32.8561,31.5164,31.894,580775.72900199,0
+UHAL.US,D,20200306,000000,31.2906,32.2986,31.2106,32.1238,555632.1026598,0
+UHAL.US,D,20200309,000000,30.5323,31.4934,30.2805,30.7711,450743.54356751,0
+UHAL.US,D,20200310,000000,31.4075,31.5983,30.5892,31.3585,623615.98407547,0
+UHAL.US,D,20200311,000000,30.7481,31.3875,29.4363,29.4443,915410.1700339,0
+UHAL.US,D,20200312,000000,28.0456,28.0456,25.7877,26.4611,1412917.6555882,0
+UHAL.US,D,20200313,000000,27.4881,30.4903,27.1025,30.4903,892108.27428366,0
+UHAL.US,D,20200316,000000,28.9668,30.0008,27.1615,27.1954,1335074.5098624,0
+UHAL.US,D,20200317,000000,27.7409,28.3154,26.9846,28.1285,1090654.8396195,0
+UHAL.US,D,20200318,000000,26.584,27.5561,23.2981,27.3333,1184703.2126734,0
+UHAL.US,D,20200319,000000,27.2194,27.7749,25.2672,27.5201,846225.15997131,0
+UHAL.US,D,20200320,000000,27.681,28.3453,23.7776,23.9375,1041418.5745012,0
+UHAL.US,D,20200323,000000,23.9934,24.463,22.0273,24.3721,919483.99802804,0
+UHAL.US,D,20200324,000000,25.491,27.4322,25.491,27.2084,909304.43274539,0
+UHAL.US,D,20200325,000000,27.5251,28.3853,26.2263,28.0057,660560.69937365,0
+UHAL.US,D,20200326,000000,27.9477,28.687,26.8497,28.0376,836475.99912048,0
+UHAL.US,D,20200327,000000,26.9507,28.9747,26.9507,28.5581,346285.38890704,0
+UHAL.US,D,20200330,000000,28.697,29.4613,28.3603,29.3244,488919.41572879,0
+UHAL.US,D,20200331,000000,29.2255,29.6511,28.2894,28.7869,808269.49472864,0
+UHAL.US,D,20200401,000000,27.9177,28.0366,26.4571,26.7508,541398.7281938,0
+UHAL.US,D,20200402,000000,26.4621,27.1025,25.6209,26.0875,690108.46408789,0
+UHAL.US,D,20200403,000000,25.9446,26.0875,24.8187,24.8646,567493.24804814,0
+UHAL.US,D,20200406,000000,25.7298,26.555,25.0924,25.9716,892848.97028259,0
+UHAL.US,D,20200407,000000,26.3632,27.4911,25.9506,26.1534,701258.94169346,0
+UHAL.US,D,20200408,000000,26.537,26.541,25.7628,25.9516,538165.69025251,0
+UHAL.US,D,20200409,000000,26.2533,27.644,26.2533,27.5271,559085.3475197,0
+UHAL.US,D,20200413,000000,27.5621,27.5621,26.2553,26.4851,369977.65146753,0
+UHAL.US,D,20200414,000000,26.7408,27.7559,25.4151,25.7658,585400.07429263,0
+UHAL.US,D,20200415,000000,25.562,26.2903,24.7148,25.9666,805136.55084126,0
+UHAL.US,D,20200416,000000,25.9566,26.8198,24.9455,26.542,688336.79933368,0
+UHAL.US,D,20200417,000000,27.2973,27.8108,26.8657,27.2694,795217.23009878,0
+UHAL.US,D,20200420,000000,27.0166,27.0166,25.569,25.7887,609903.0986898,0
+UHAL.US,D,20200421,000000,25.3442,26.1454,24.9595,25.6778,559415.6578976,0
+UHAL.US,D,20200422,000000,25.9166,26.1484,24.9665,25.2283,477849.01336634,0
+UHAL.US,D,20200423,000000,25.8896,26.1184,25.2373,25.4621,560626.79594991,0
+UHAL.US,D,20200424,000000,25.507,25.9946,24.7747,25.0195,747322.22530284,0
+UHAL.US,D,20200427,000000,25.1853,27.5351,25.1853,27.2674,833262.97998997,0
+UHAL.US,D,20200428,000000,27.658,28.5062,27.4582,27.5351,705733.14590324,0
+UHAL.US,D,20200429,000000,28.3254,29.2085,28.1605,28.3194,664224.14174676,0
+UHAL.US,D,20200430,000000,28.1455,28.1915,27.4931,27.7539,492753.01799354,0
+UHAL.US,D,20200501,000000,27.2614,27.2614,26.2653,26.7988,477008.2233135,0
+UHAL.US,D,20200504,000000,26.7558,27.4991,26.7558,27.3613,631423.32028045,0
+UHAL.US,D,20200505,000000,27.3113,28.3074,27.3113,27.657,639641.04210646,0
+UHAL.US,D,20200506,000000,27.3713,28.0716,27.1235,27.7439,689377.77749434,0
+UHAL.US,D,20200507,000000,27.9387,28.4642,27.8009,28.1056,594688.80249548,0
+UHAL.US,D,20200508,000000,28.4842,29.9019,28.4842,29.8509,521389.92681719,0
+UHAL.US,D,20200511,000000,29.3394,29.9109,29.1146,29.1945,626428.62699034,0
+UHAL.US,D,20200512,000000,29.0517,29.6941,28.8309,29.0587,602706.33621367,0
+UHAL.US,D,20200513,000000,28.6271,29.1676,27.8048,28.3084,538896.37684605,0
+UHAL.US,D,20200514,000000,28.0976,28.9997,27.4652,28.755,388545.09846784,0
+UHAL.US,D,20200515,000000,28.733,29.4033,28.3593,28.694,582287.14921603,0
+UHAL.US,D,20200518,000000,29.1176,30.0348,29.1176,29.5512,558995.26287118,0
+UHAL.US,D,20200519,000000,29.4443,29.8829,29.1026,29.2075,625677.92158602,0
+UHAL.US,D,20200520,000000,29.5832,29.777,29.4513,29.6901,596990.96573541,0
+UHAL.US,D,20200521,000000,29.793,30.0807,29.3834,30.0028,611834.91393027,0
+UHAL.US,D,20200522,000000,30.1197,30.823,29.9179,30.4304,575270.55603694,0
+UHAL.US,D,20200526,000000,31.2076,32.3586,31.0598,31.4224,638169.65951399,0
+UHAL.US,D,20200527,000000,31.9909,32.6293,31.8421,32.5923,984955.51869057,0
+UHAL.US,D,20200528,000000,33.1908,34.7863,32.5764,32.7472,1194612.5240105,0
+UHAL.US,D,20200529,000000,32.3706,32.4115,31.6832,31.9519,1253527.8841419,0
+UHAL.US,D,20200601,000000,32.0748,32.5194,31.911,32.0688,813814.70531525,0
+UHAL.US,D,20200602,000000,32.5824,32.6733,31.7891,32.0219,781033.90265973,0
+UHAL.US,D,20200603,000000,32.2377,32.7132,31.2996,31.5683,1071336.6872149,0
+UHAL.US,D,20200604,000000,31.5363,32.8651,31.5363,32.6863,700898.60309938,0
+UHAL.US,D,20200605,000000,33.5564,34.4826,33.5464,34.3857,537094.68387567,0
+UHAL.US,D,20200608,000000,34.4346,34.4346,33.2018,33.6234,918973.5183531,0
+UHAL.US,D,20200609,000000,33.3486,33.9281,32.7842,33.6973,599873.67448802,0
+UHAL.US,D,20200610,000000,33.8592,33.8592,32.4145,32.4215,464886.83338499,0
+UHAL.US,D,20200611,000000,31.2986,31.6732,30.7131,30.7291,467028.84613867,0
+UHAL.US,D,20200612,000000,31.3585,31.6742,30.5702,31.1977,511000.16402133,0
+UHAL.US,D,20200615,000000,30.6032,31.0098,30.3574,30.7681,1016935.5689148,0
+UHAL.US,D,20200616,000000,31.4384,31.5054,30.9859,31.0238,951924.48090027,0
+UHAL.US,D,20200617,000000,31.1987,31.9,31.1987,31.2816,675374.61935233,0
+UHAL.US,D,20200618,000000,31.1447,31.3215,30.5653,30.884,463665.68592729,0
+UHAL.US,D,20200619,000000,31.0778,31.0778,29.9259,30.7111,583588.37191686,0
+UHAL.US,D,20200622,000000,30.6662,30.6662,30.0358,30.0767,386122.82236322,0
+UHAL.US,D,20200623,000000,30.5083,30.786,30.0787,30.1686,360248.50942748,0
+UHAL.US,D,20200624,000000,30.0677,30.0677,28.8908,29.1616,369517.21881955,0
+UHAL.US,D,20200625,000000,29.1616,29.1616,28.4972,28.9208,319910.60570175,0
+UHAL.US,D,20200626,000000,28.8918,29.3454,28.6341,29.2705,815256.05969156,0
+UHAL.US,D,20200629,000000,29.6201,29.9798,29.3604,29.9069,285718.47688609,0
+UHAL.US,D,20200630,000000,29.6421,30.0837,29.6141,29.9398,347186.23539223,0
+UHAL.US,D,20200701,000000,29.9448,30.2026,27.7419,29.3154,694632.71532462,0
+UHAL.US,D,20200702,000000,29.9129,29.9958,29.3714,29.752,429183.2843553,0
+UHAL.US,D,20200706,000000,30.1287,31.1667,29.6901,30.2595,714481.36621497,0
+UHAL.US,D,20200707,000000,29.821,30.0977,28.8868,29.0297,478799.90687848,0
+UHAL.US,D,20200708,000000,29.0307,29.78,28.9008,29.6251,504604.15397648,0
+UHAL.US,D,20200709,000000,29.4063,29.4063,28.7739,28.8848,269713.43766589,0
+UHAL.US,D,20200710,000000,28.7999,29.2045,28.727,29.0856,214291.36001592,0
+UHAL.US,D,20200713,000000,29.2285,29.8349,28.8509,29.2465,229035.21415686,0
+UHAL.US,D,20200714,000000,29.0297,30.2376,29.0297,30.0607,541418.74700458,0
+UHAL.US,D,20200715,000000,30.3764,31.0588,30.2176,30.6761,315005.99706016,0
+UHAL.US,D,20200716,000000,30.4564,31.1117,30.4564,30.9269,310261.53890483,0
+UHAL.US,D,20200717,000000,30.9719,31.4324,30.862,31.1687,314915.91241164,0
+UHAL.US,D,20200720,000000,30.9279,31.2716,30.6292,30.882,300402.27459469,0
+UHAL.US,D,20200721,000000,31.0588,32.3536,30.828,30.9049,348537.50512001,0
+UHAL.US,D,20200722,000000,30.6761,31.4125,30.6761,31.1797,252297.07228555,0
+UHAL.US,D,20200723,000000,31.1247,32.0808,30.9849,31.6912,387564.17673952,0
+UHAL.US,D,20200724,000000,31.4664,31.7431,31.2086,31.3545,401747.50417857,0
+UHAL.US,D,20200727,000000,31.3585,31.6522,30.883,31.2526,244109.37867571,0
+UHAL.US,D,20200728,000000,31.3505,31.4844,31.0758,31.4604,421005.60015085,0
+UHAL.US,D,20200729,000000,31.7561,31.9779,31.2106,31.7841,399064.98353378,0
+UHAL.US,D,20200730,000000,31.6722,32.0998,31.1937,31.7671,330820.85757794,0
+UHAL.US,D,20200731,000000,31.9519,31.9519,30.8879,31.4794,325265.63758594,0
+UHAL.US,D,20200803,000000,31.7651,32.4295,31.5253,32.0578,530238.24118283,0
+UHAL.US,D,20200804,000000,32.0578,32.0868,31.9559,32.0618,590574.93687978,0
+UHAL.US,D,20200805,000000,32.2796,33.5864,31.8031,33.1498,856134.4713084,0
+UHAL.US,D,20200806,000000,33.8422,34.1149,32.8011,33.9021,735691.2962385,0
+UHAL.US,D,20200807,000000,33.8741,34.3947,33.7742,34.3007,489319.79194443,0
+UHAL.US,D,20200810,000000,34.5755,35.12,34.3976,34.9601,338998.54178239,0
+UHAL.US,D,20200811,000000,35.3118,35.8463,35.1819,35.2958,353101.79397831,0
+UHAL.US,D,20200812,000000,36.0591,36.18,35.4706,35.5346,366954.81103945,0
+UHAL.US,D,20200813,000000,35.3897,35.4886,34.6844,34.8133,224941.36735194,0
+UHAL.US,D,20200814,000000,34.8043,35.1599,34.3827,34.7453,375362.71156789,0
+UHAL.US,D,20200817,000000,34.8732,35.1719,34.6764,34.7094,399605.49142489,0
+UHAL.US,D,20200818,000000,34.6244,34.7753,34.4216,34.4586,465167.09673594,0
+UHAL.US,D,20200819,000000,34.3567,34.8732,34.3567,34.6434,563239.25075696,0
+UHAL.US,D,20200820,000000,34.5785,35.115,34.5785,35.06,669158.77860452,0
+UHAL.US,D,20200821,000000,35.061,35.061,34.6354,34.6934,414639.61832217,0
+UHAL.US,D,20200824,000000,34.9531,35.2498,34.7373,35.1829,451594.34302575,0
+UHAL.US,D,20200825,000000,35.2998,35.3707,34.7623,35.0121,423918.33711963,0
+UHAL.US,D,20200826,000000,34.8772,35.2089,34.6654,34.7393,352080.83462842,0
+UHAL.US,D,20200827,000000,34.9921,35.3118,34.8732,35.12,290452.92563604,0
+UHAL.US,D,20200828,000000,35.1819,35.5546,34.9951,35.4137,277380.64219539,0
+UHAL.US,D,20200831,000000,35.5955,35.8433,34.9661,35.1609,824504.75027284,0
+UHAL.US,D,20200901,000000,35.4397,36.5226,35.3707,36.2959,483684.49670929,0
+UHAL.US,D,20200902,000000,36.3198,37.4728,36.2969,37.262,526855.06216068,0
+UHAL.US,D,20200903,000000,37.5397,37.7925,36.4457,36.5187,508768.06661914,0
+UHAL.US,D,20200904,000000,36.7534,36.7534,35.7554,36.0171,317047.91575992,0
+UHAL.US,D,20200908,000000,35.9822,36.5836,35.6964,36.0461,372500.02162606,0
+UHAL.US,D,20200909,000000,35.9722,37.6586,35.9722,37.4638,638610.07335119,0
+UHAL.US,D,20200910,000000,37.5207,37.6226,36.3778,36.9552,1076321.3710996,0
+UHAL.US,D,20200911,000000,37.3818,37.4528,36.5606,36.7574,351500.28911575,0
+UHAL.US,D,20200914,000000,36.9043,37.214,36.8893,37.0771,318249.04440685,0
+UHAL.US,D,20200915,000000,37.0332,37.5517,37.0332,37.5307,257151.63390018,0
+UHAL.US,D,20200916,000000,37.6796,37.7984,37.1031,37.4927,346455.54879868,0
+UHAL.US,D,20200917,000000,37.1091,37.8954,37.1091,37.3858,352621.34251954,0
+UHAL.US,D,20200918,000000,37.6356,37.8104,36.8154,37.4118,551237.97369315,0
+UHAL.US,D,20200921,000000,36.9003,36.9003,35.6555,36.19,515614.49990658,0
+UHAL.US,D,20200922,000000,36.3888,36.6465,36.0811,36.3198,286929.61493841,0
+UHAL.US,D,20200923,000000,36.3098,36.6815,35.2788,35.4846,478249.38958198,0
+UHAL.US,D,20200924,000000,35.3078,35.9632,34.6914,35.4167,605979.41177653,0
+UHAL.US,D,20200925,000000,35.4487,35.5935,35.044,35.1619,1317518.0128065,0
+UHAL.US,D,20200928,000000,35.3298,36.144,35.1719,35.4157,353662.3206802,0
+UHAL.US,D,20200929,000000,35.5156,35.8693,34.8862,34.9182,295267.44962911,0
+UHAL.US,D,20200930,000000,35.117,36.138,34.7543,35.3158,361910.07072239,0
+UHAL.US,D,20201001,000000,35.3318,35.5795,35.0081,35.2508,344743.94047682,0
+UHAL.US,D,20201002,000000,34.7213,35.9572,34.7213,35.9082,341240.64858997,0
+UHAL.US,D,20201005,000000,35.9212,36.5836,35.6904,35.8753,323123.62483226,0
+UHAL.US,D,20201006,000000,35.8842,36.5187,35.2209,36.0771,320981.61207859,0
+UHAL.US,D,20201007,000000,35.9872,37.0042,35.9872,36.102,475897.17931509,0
+UHAL.US,D,20201008,000000,36.114,36.2369,35.7144,35.9252,418483.22999232,0
+UHAL.US,D,20201009,000000,36.0411,36.2219,35.5725,35.7304,354673.27062469,0
+UHAL.US,D,20201012,000000,35.9582,36.0511,35.7724,35.9002,148529.56659705,0
+UHAL.US,D,20201013,000000,35.8932,35.9832,35.3597,35.5416,303715.38777911,0
+UHAL.US,D,20201014,000000,35.6365,36.168,35.5306,35.8183,320080.7655934,0
+UHAL.US,D,20201015,000000,35.7833,35.8833,35.2189,35.7524,266390.31507607,0
+UHAL.US,D,20201016,000000,35.9212,36.2549,35.2718,35.5895,193041.39237083,0
+UHAL.US,D,20201019,000000,35.8733,36.3358,35.123,35.2039,227493.76572665,0
+UHAL.US,D,20201020,000000,35.2109,36.184,35.2109,36.0891,324685.09207326,0
+UHAL.US,D,20201021,000000,35.6964,36.6565,35.6964,36.4427,428642.77646418,0
+UHAL.US,D,20201022,000000,36.6815,37.0541,35.059,36.9333,230226.33339839,0
+UHAL.US,D,20201023,000000,37.1031,37.1031,36.2109,36.5866,246221.36321321,0
+UHAL.US,D,20201026,000000,36.4647,36.4647,35.4177,35.8922,212009.21558677,0
+UHAL.US,D,20201027,000000,35.7014,35.7014,35.119,35.4397,292114.48693094,0
+UHAL.US,D,20201028,000000,35.0151,35.138,34.2458,34.2828,357275.71602635,0
+UHAL.US,D,20201029,000000,34.4056,34.8542,34.2548,34.6854,312783.90906336,0
+UHAL.US,D,20201030,000000,34.6374,35.098,34.3277,34.4406,267371.23680439,0
+UHAL.US,D,20201102,000000,34.9621,35.3777,34.7463,34.8652,232818.76939466,0
+UHAL.US,D,20201103,000000,35.137,35.7334,34.9182,35.5895,237002.7008481,0
+UHAL.US,D,20201104,000000,35.5655,36.7155,34.9571,36.2659,502011.71798021,0
+UHAL.US,D,20201105,000000,38.1441,40.1283,37.9453,39.6927,801393.03322502,0
+UHAL.US,D,20201106,000000,39.5808,39.9394,38.1032,38.1901,314105.15057497,0
+UHAL.US,D,20201109,000000,39.8325,39.9035,38.5587,38.5637,374441.84627192,0
+UHAL.US,D,20201110,000000,38.4428,39.8815,38.4428,39.8815,302264.02399742,0
+UHAL.US,D,20201111,000000,39.8375,40.1552,39.6837,40.0793,258412.81897945,0
+UHAL.US,D,20201112,000000,40.0973,40.0973,38.9584,39.321,320190.8690527,0
+UHAL.US,D,20201113,000000,39.299,40.0224,39.299,39.8695,219135.91222516,0
+UHAL.US,D,20201116,000000,40.1782,40.6568,39.9694,40.6508,278411.61095066,0
+UHAL.US,D,20201117,000000,40.2801,40.6068,39.9834,40.5389,248483.48883157,0
+UHAL.US,D,20201118,000000,40.375,41.1053,40.375,40.6548,273126.64490422,0
+UHAL.US,D,20201119,000000,40.4579,40.4579,39.4289,40.1223,369797.48217049,0
+UHAL.US,D,20201120,000000,40.0313,40.2511,39.6637,39.7836,307428.87717917,0
+UHAL.US,D,20201123,000000,39.6997,40.4659,39.6997,40.3341,257932.36752068,0
+UHAL.US,D,20201124,000000,40.358,41.5469,40.3271,41.1983,305116.70453385,0
+UHAL.US,D,20201125,000000,41.2692,41.414,40.8736,41.0714,278121.33819433,0
+UHAL.US,D,20201127,000000,40.9325,41.1363,40.419,40.421,139861.42152844,0
+UHAL.US,D,20201130,000000,40.422,41.9206,40.422,41.0943,1306377.5446064,0
+UHAL.US,D,20201201,000000,41.498,42.5839,41.3571,41.8167,361489.67569596,0
+UHAL.US,D,20201202,000000,41.6288,42.3602,41.1903,42.1613,396872.92375315,0
+UHAL.US,D,20201203,000000,42.2083,42.7598,41.3661,42.3022,391547.92008514,0
+UHAL.US,D,20201204,000000,42.6249,43.0915,42.3342,43.0375,277020.30360132,0
+UHAL.US,D,20201207,000000,42.7448,42.7967,42.1104,42.4351,242417.78916463,0
+UHAL.US,D,20201208,000000,42.1623,43.1055,42.1623,42.7977,272435.99593224,0
+UHAL.US,D,20201209,000000,42.7938,42.9726,42.2033,42.8547,378135.3168612,0
+UHAL.US,D,20201210,000000,42.3592,43.2393,42.2962,42.7718,207044.55051283,0
+UHAL.US,D,20201211,000000,42.546,43.4411,42.2523,42.7448,602436.08226812,0
+UHAL.US,D,20201214,000000,42.7788,43.2144,41.9116,42.57,277590.8397086,0
+UHAL.US,D,20201215,000000,42.6409,42.6589,42.1324,42.4071,449382.26443434,0
+UHAL.US,D,20201216,000000,42.0644,42.8497,41.7387,42.482,280383.46381269,0
+UHAL.US,D,20201217,000000,42.8967,44.4792,42.6299,44.4792,569695.31723416,0
+UHAL.US,D,20201218,000000,44.7429,44.8768,43.7908,44.1954,725771.97549602,0
+UHAL.US,D,20201221,000000,44.1465,45.0976,43.8478,44.4302,584309.04910502,0
+UHAL.US,D,20201222,000000,44.4302,45.9318,44.4302,45.1445,437661.25072147,0
+UHAL.US,D,20201223,000000,45.1735,45.1735,44.5941,44.8718,225702.08216166,0
+UHAL.US,D,20201224,000000,44.7919,44.9537,44.4122,44.633,74620.117189905,0
+UHAL.US,D,20201228,000000,45.3044,45.3613,44.611,44.7839,300542.40627017,0
+UHAL.US,D,20201229,000000,44.631,44.7479,44.2843,44.613,220597.28541225,0
+UHAL.US,D,20201230,000000,44.604,45.4373,44.4752,45.1755,220397.09730443,0
+UHAL.US,D,20201231,000000,43.8338,45.6561,43.8338,45.2385,207084.5881344,0
+UHAL.US,D,20210104,000000,45.5941,45.5941,43.8168,44.3143,300011.90778444,0
+UHAL.US,D,20210105,000000,43.9946,44.9427,43.9946,44.9427,277470.72684391,0
+UHAL.US,D,20210106,000000,44.7519,46.8359,44.7519,46.6961,659279.49548361,0
+UHAL.US,D,20210107,000000,46.5692,47.0967,46.4283,46.6561,346675.75571728,0
+UHAL.US,D,20210108,000000,46.5192,47.7191,46.4283,47.1197,353251.93505917,0
+UHAL.US,D,20210111,000000,46.737,47.4993,46.6721,47.2725,282915.84337661,0
+UHAL.US,D,20210112,000000,47.2735,48.5633,47.1866,47.9629,390466.90430291,0
+UHAL.US,D,20210113,000000,48.0958,48.0958,47.2675,47.3994,467259.06246266,0
+UHAL.US,D,20210114,000000,47.802,47.864,46.6641,47.0957,234740.57522973,0
+UHAL.US,D,20210115,000000,46.9628,47.4733,46.4833,47.1527,252727.47671736,0
+UHAL.US,D,20210119,000000,47.6981,47.809,46.3274,46.8439,266039.98588739,0
+UHAL.US,D,20210120,000000,47.1347,47.7711,46.8469,47.7711,144866.12422394,0
+UHAL.US,D,20210121,000000,47.4783,47.882,47.1966,47.5902,208636.04597,0
+UHAL.US,D,20210122,000000,47.3734,47.3734,46.8859,47.2975,272155.73258129,0
+UHAL.US,D,20210125,000000,46.9428,47.7211,46.769,47.1377,312023.19425364,0
+UHAL.US,D,20210126,000000,46.9938,47.3475,45.754,45.9138,692530.74019251,0
+UHAL.US,D,20210127,000000,45.687,46.3584,44.692,45.74,515264.1707179,0
+UHAL.US,D,20210128,000000,46.0047,46.0397,45.3823,45.9058,386583.2550112,0
+UHAL.US,D,20210129,000000,45.5991,46.3584,45.1046,46.0837,461833.96474074,0
+UHAL.US,D,20210201,000000,46.4433,47.4694,44.8818,47.4684,473144.59283257,0
+UHAL.US,D,20210202,000000,47.7491,47.9269,46.8369,47.5533,401937.682881,0
+UHAL.US,D,20210203,000000,47.5333,48.6223,46.9518,48.0338,479340.4147696,0
+UHAL.US,D,20210204,000000,48.3345,51.8173,48.3345,49.3905,700328.0669921,0
+UHAL.US,D,20210205,000000,49.952,49.952,47.1377,47.4813,532160.04701791,0
+UHAL.US,D,20210208,000000,47.4544,49.2157,47.0867,49.1708,393850.08332507,0
+UHAL.US,D,20210209,000000,49.1578,50.7183,48.5873,50.1249,488849.34989105,0
+UHAL.US,D,20210210,000000,50.1249,50.6424,49.0179,49.7302,415160.10740251,0
+UHAL.US,D,20210211,000000,49.8251,50.008,49.1518,49.8731,278411.61095066,0
+UHAL.US,D,20210212,000000,49.7472,50.1678,49.6303,49.8491,389676.16127702,0
+UHAL.US,D,20210216,000000,49.7152,51.03,49.7152,50.4695,522380.8579509,0
+UHAL.US,D,20210217,000000,50.6614,50.7233,49.8631,50.2477,420364.99820583,0
+UHAL.US,D,20210218,000000,50.3097,52.7474,50.3097,52.104,969941.41060407,0
+UHAL.US,D,20210219,000000,52.8493,54.4808,52.8493,53.4138,392458.77597572,0
+UHAL.US,D,20210222,000000,52.8303,54.4108,52.8303,54.184,670319.86962988,0
+UHAL.US,D,20210223,000000,54.228,55.5288,53.7325,55.321,659779.96575316,0
+UHAL.US,D,20210224,000000,55.6856,56.5838,55.4528,55.8665,568844.51777592,0
+UHAL.US,D,20210225,000000,55.4668,56.1931,55.3549,55.8245,662472.49580333,0
+UHAL.US,D,20210226,000000,56.1672,57.5918,56.0053,57.2721,1636808.0353741,0
+UHAL.US,D,20210301,000000,57.7547,57.9994,56.9604,57.448,528586.68929332,0
+UHAL.US,D,20210302,000000,57.3451,58.2962,57.1263,57.7467,495505.60447606,0
+UHAL.US,D,20210303,000000,58.2652,59.1434,57.7926,58.5849,742007.23104022,0
+UHAL.US,D,20210304,000000,58.2662,58.9775,56.6597,57.5978,616419.22159934,0
+UHAL.US,D,20210305,000000,57.3011,59.6519,57.2701,59.4361,785027.65541074,0
+UHAL.US,D,20210308,000000,60.1175,61.2314,59.7928,60.0965,744379.46011789,0
+UHAL.US,D,20210309,000000,59.7198,60.7499,57.6468,58.3481,899685.39416464,0
+UHAL.US,D,20210310,000000,58.8017,59.6399,57.8036,59.3382,652583.20327703,0
+UHAL.US,D,20210311,000000,60.2393,60.4232,59.4381,60.2893,516985.78844515,0
+UHAL.US,D,20210312,000000,60.2393,61.9717,59.9766,61.668,552058.74493521,0
+UHAL.US,D,20210315,000000,61.9308,61.9308,60.6989,61.7229,440964.3545005,0
+UHAL.US,D,20210316,000000,61.5251,61.5251,60.3902,60.9866,550747.51282899,0
+UHAL.US,D,20210317,000000,61.0366,61.2993,59.8097,59.9406,515204.11428555,0
+UHAL.US,D,20210318,000000,59.9206,60.593,59.7348,59.9896,581456.36856858,0
+UHAL.US,D,20210319,000000,59.8697,65.5573,59.1763,60.3912,1274467.5602199,0
+UHAL.US,D,20210322,000000,60.3143,60.3143,58.6588,58.9426,352271.01333085,0
+UHAL.US,D,20210323,000000,58.3941,59.0535,57.2981,57.7827,859017.18006101,0
+UHAL.US,D,20210324,000000,58.0594,59.1264,57.2611,58.5679,524192.56032667,0
+UHAL.US,D,20210325,000000,58.3092,60.578,58.1053,60.4691,500079.90273975,0
+UHAL.US,D,20210326,000000,60.6789,61.7259,59.8187,61.7259,322012.58083386,0
+UHAL.US,D,20210329,000000,61.9747,62.3913,60.1604,60.4491,564490.42643084,0
+UHAL.US,D,20210330,000000,60.3652,61.1815,59.575,60.9866,533611.4107996,0
+UHAL.US,D,20210331,000000,60.7419,61.7839,60.4641,61.0466,857135.4118475,0
+UHAL.US,D,20210401,000000,60.8887,61.3863,60.2933,61.2114,387053.69706458,0
+UHAL.US,D,20210405,000000,61.3853,62.4503,61.0186,61.9118,361139.34650728,0
+UHAL.US,D,20210406,000000,62.2005,62.731,60.8088,61.1845,594808.91536017,0
+UHAL.US,D,20210407,000000,61.0296,61.7889,60.8927,61.4842,495425.52923294,0
+UHAL.US,D,20210408,000000,61.2794,61.655,60.9237,61.6111,712629.62621764,0
+UHAL.US,D,20210409,000000,61.5002,61.7849,60.8188,61.2434,766790.51878834,0
+UHAL.US,D,20210412,000000,61.2114,61.629,60.1324,60.2903,737032.55656089,0
+UHAL.US,D,20210413,000000,60.4392,61.3613,60.2623,61.2654,715722.53248345,0
+UHAL.US,D,20210414,000000,61.1615,61.656,60.9886,61.4352,608862.12052914,0
+UHAL.US,D,20210415,000000,61.4812,61.8628,60.3253,60.65,588192.69839672,0
+UHAL.US,D,20210416,000000,61.0256,61.4362,60.645,61.0366,678317.38453729,0
+UHAL.US,D,20210419,000000,60.8368,60.9287,59.7118,59.8787,503723.32630207,0
+UHAL.US,D,20210420,000000,59.9696,60.1854,59.0485,59.5989,733949.65970047,0
+UHAL.US,D,20210421,000000,59.534,60.1075,58.9825,59.8227,615047.93306078,0
+UHAL.US,D,20210422,000000,59.6919,59.6919,58.7447,59.2333,553229.84536596,0
+UHAL.US,D,20210423,000000,59.58,59.7348,59.2633,59.3592,346405.50177173,0
+UHAL.US,D,20210426,000000,59.3592,60.2833,59.3592,59.8247,932636.35671182,0
+UHAL.US,D,20210427,000000,59.7598,60.3462,59.6439,60.2403,854663.08871593,0
+UHAL.US,D,20210428,000000,59.9556,60.5171,59.2233,59.3632,412737.83129788,0
+UHAL.US,D,20210429,000000,59.4401,59.7528,59.0634,59.1524,396442.51932134,0
+UHAL.US,D,20210430,000000,58.8776,59.7688,58.5949,59.4551,756460.81242482,0
+UHAL.US,D,20210503,000000,59.4691,59.8447,59.3172,59.501,365053.02401516,0
+UHAL.US,D,20210504,000000,59.4421,59.6659,58.9266,59.4041,366704.57590468,0
+UHAL.US,D,20210505,000000,59.3122,60.656,59.3122,60.1884,660590.72758983,0
+UHAL.US,D,20210506,000000,60.0905,61.0865,60.0695,60.9607,903789.25037495,0
+UHAL.US,D,20210507,000000,61.0865,61.8698,60.7189,61.8239,459061.35944743,0
+UHAL.US,D,20210510,000000,62.1346,63.9029,62.1276,62.9798,519137.81060421,0
+UHAL.US,D,20210511,000000,62.718,62.736,61.1475,61.7469,494584.73918009,0
+UHAL.US,D,20210512,000000,61.9128,61.9128,58.9805,59.0834,604698.20788648,0
+UHAL.US,D,20210513,000000,59.1184,61.4322,59.1184,60.9996,540387.77824931,0
+UHAL.US,D,20210514,000000,61.2064,61.8628,60.8917,61.4992,417822.60923651,0
+UHAL.US,D,20210517,000000,61.3603,62.0786,61.1255,61.618,300232.11470304,0
+UHAL.US,D,20210518,000000,61.7699,62.5382,61.1335,61.2374,658688.94056554,0
+UHAL.US,D,20210519,000000,60.584,60.584,56.2611,56.5458,1377304.191207,0
+UHAL.US,D,20210520,000000,56.6807,57.8096,56.5518,57.5389,819029.60552397,0
+UHAL.US,D,20210521,000000,57.8196,58.48,57.3181,57.7237,327327.57509648,0
+UHAL.US,D,20210524,000000,57.5868,58.1373,56.9015,57.6108,404950.51390369,0
+UHAL.US,D,20210525,000000,57.5249,57.9365,56.8585,56.8585,737513.00801966,0
+UHAL.US,D,20210526,000000,57.2162,57.9125,56.8875,57.2492,841300.53251894,0
+UHAL.US,D,20210527,000000,54.8085,56.7586,53.3139,56.4809,2948380.4613784,0
+UHAL.US,D,20210528,000000,56.7037,57.398,55.6097,57.3041,810992.05299499,0
+UHAL.US,D,20210601,000000,57.7996,58.0964,57.0733,57.37,581246.17105537,0
+UHAL.US,D,20210602,000000,57.6867,57.9175,56.349,56.9644,485836.51886836,0
+UHAL.US,D,20210603,000000,56.9834,57.6748,56.4469,56.7416,450503.31783813,0
+UHAL.US,D,20210604,000000,56.8475,57.3001,56.2731,56.6607,247993.02796742,0
+UHAL.US,D,20210607,000000,56.7246,56.9534,55.8295,56.1662,553990.56017568,0
+UHAL.US,D,20210608,000000,55.9274,56.4289,55.4618,56.302,360508.75396765,0
+UHAL.US,D,20210609,000000,56.354,56.354,55.251,55.9774,587301.86131692,0
+UHAL.US,D,20210610,000000,56.334,56.334,54.7795,54.8324,335475.23108476,0
+UHAL.US,D,20210611,000000,54.8684,56.0693,54.8684,55.265,722719.10685176,0
+UHAL.US,D,20210614,000000,55.0932,55.4069,53.6865,53.8993,1182000.6732178,0
+UHAL.US,D,20210615,000000,54.183,54.7165,53.148,54.4718,709967.12438363,0
+UHAL.US,D,20210616,000000,54.4828,54.5687,53.164,53.2679,525243.54789272,0
+UHAL.US,D,20210617,000000,53.8673,53.8843,52.6365,52.9692,557613.96492722,0
+UHAL.US,D,20210618,000000,52.4337,53.3019,52.2109,52.4677,1357585.6625867,0
+UHAL.US,D,20210621,000000,52.5366,53.9043,52.5366,53.2979,365193.15569063,0
+UHAL.US,D,20210622,000000,53.5107,53.7934,53.164,53.3708,333913.76384376,0
+UHAL.US,D,20210623,000000,53.6595,55.0582,53.4627,54.9523,619161.79867648,0
+UHAL.US,D,20210624,000000,55.1941,56.4339,55.1082,56.0623,789551.90664747,0
+UHAL.US,D,20210625,000000,56.1772,57.431,56.0573,57.0573,850409.09142475,0
+UHAL.US,D,20210628,000000,56.8705,57.1842,56.0723,57.1522,502352.03776351,0
+UHAL.US,D,20210629,000000,57.433,58.6219,57.0723,58.4211,1678897.5850432,0
+UHAL.US,D,20210630,000000,58.5869,59.4121,58.3132,58.7897,2272775.625702,0
+UHAL.US,D,20210701,000000,58.7348,59.1773,58.1543,59.0215,941484.67107746,0
+UHAL.US,D,20210702,000000,58.8976,60.1854,58.8976,60.1564,642113.36523804,0
+UHAL.US,D,20210706,000000,59.8657,60.1105,57.8246,58.2532,984144.7568539,0
+UHAL.US,D,20210707,000000,58.2542,58.5919,57.0473,58.2402,621433.93370023,0
+UHAL.US,D,20210708,000000,57.6807,57.9525,55.3569,56.7037,345674.81517818,0
+UHAL.US,D,20210709,000000,57.441,58.4111,57.1113,58.2512,512261.3491006,0
+UHAL.US,D,20210712,000000,58.0474,58.2302,57.378,58.1223,650981.69841447,0
+UHAL.US,D,20210713,000000,58.1223,58.1223,57.6128,57.8666,350919.74360307,0
+UHAL.US,D,20210714,000000,58.0124,58.3511,57.392,57.7417,272145.7231759,0
+UHAL.US,D,20210715,000000,57.5449,57.9185,57.3161,57.9065,210357.66369726,0
+UHAL.US,D,20210716,000000,57.8296,58.0864,56.4989,56.8126,597061.03157315,0
+UHAL.US,D,20210719,000000,56.1692,56.6247,55.1591,55.7675,487878.43756812,0
+UHAL.US,D,20210720,000000,56.1532,58.0834,56.1532,57.2542,446969.9977351,0
+UHAL.US,D,20210721,000000,57.3051,58.3142,57.3051,57.8616,244339.5949997,0
+UHAL.US,D,20210722,000000,57.8626,58.0014,57.4729,57.6418,191139.60534654,0
+UHAL.US,D,20210723,000000,57.4849,58.2162,57.2002,58.2162,181070.14352319,0
+UHAL.US,D,20210726,000000,58.0994,58.2612,57.9205,57.9705,214611.66098843,0
+UHAL.US,D,20210727,000000,57.7747,58.3012,57.378,57.6598,301183.00821519,0
+UHAL.US,D,20210728,000000,57.8476,58.4201,57.1043,57.7507,231937.94172025,0
+UHAL.US,D,20210729,000000,58.1623,58.9985,58.1623,58.7338,346255.36069086,0
+UHAL.US,D,20210730,000000,58.494,59.1254,58.0344,58.6458,288541.12920636,0
+UHAL.US,D,20210802,000000,58.9915,59.3202,57.8096,58.0784,381758.72161274,0
+UHAL.US,D,20210803,000000,58.2142,59.3302,58.0774,58.8796,263697.78502589,0
+UHAL.US,D,20210804,000000,58.8207,59.0315,58.0924,58.2622,456699.13977516,0
+UHAL.US,D,20210805,000000,60.0265,63.3234,59.7548,62.6361,850699.36418109,0
+UHAL.US,D,20210806,000000,62.6641,62.9318,61.4682,62.4093,327567.80082587,0
+UHAL.US,D,20210809,000000,61.9867,63.81,61.9407,63.6381,354613.21419235,0
+UHAL.US,D,20210810,000000,63.5372,65.3575,63.3424,64.7481,414739.71237608,0
+UHAL.US,D,20210811,000000,64.846,66.0469,64.3385,65.871,369707.39752198,0
+UHAL.US,D,20210812,000000,65.6103,66.2277,64.9419,65.3306,401847.59823248,0
+UHAL.US,D,20210813,000000,65.2366,65.896,65.2366,65.8041,211678.90520887,0
+UHAL.US,D,20210816,000000,65.8041,66.4365,65.4694,65.8121,277670.91495173,0
+UHAL.US,D,20210817,000000,65.6622,65.867,64.6422,65.1437,328128.32752776,0
+UHAL.US,D,20210818,000000,65.2916,65.3805,64.6402,64.6402,179118.30947194,0
+UHAL.US,D,20210819,000000,63.6411,64.9319,63.3244,63.837,353512.17959934,0
+UHAL.US,D,20210820,000000,63.9189,64.5143,63.802,64.2656,199287.26133481,0
+UHAL.US,D,20210823,000000,64.0917,64.831,64.0917,64.6452,193922.22004523,0
+UHAL.US,D,20210824,000000,65.1347,65.1347,64.2536,64.3405,267161.03929118,0
+UHAL.US,D,20210825,000000,64.0568,65.8011,64.0568,65.1277,281764.76175665,0
+UHAL.US,D,20210826,000000,64.834,65.9739,64.834,65.8471,253768.45487802,0
+UHAL.US,D,20210827,000000,66.0838,67.5605,66.0838,67.2018,336866.5384341,0
+UHAL.US,D,20210830,000000,67.1389,67.1788,66.5264,66.982,201819.64089873,0
+UHAL.US,D,20210831,000000,66.962,67.5235,65.7991,65.947,535072.78398669,0
+UHAL.US,D,20210901,000000,65.7801,66.5294,65.2876,65.6812,487848.40935195,0
+UHAL.US,D,20210902,000000,65.4864,66.6763,65.2137,66.2487,463795.80819738,0
+UHAL.US,D,20210903,000000,66.1987,66.1987,65.0598,65.3346,249484.42937067,0
+UHAL.US,D,20210907,000000,65.1827,66.3056,65.1827,65.8391,315406.3732758,0
+UHAL.US,D,20210908,000000,65.4634,65.6902,65.1068,65.5324,299341.27762325,0
+UHAL.US,D,20210909,000000,65.1337,65.885,64.7391,65.3615,378045.23221268,0
+UHAL.US,D,20210910,000000,65.9939,66.6563,65.4914,65.7512,283146.05970061,0
+UHAL.US,D,20210913,000000,66.4185,66.6693,65.6622,66.4295,328678.84482427,0
+UHAL.US,D,20210914,000000,66.5284,66.5284,65.3605,65.7262,321992.56202308,0
+UHAL.US,D,20210915,000000,65.8521,66.3826,65.0548,65.923,494444.60750462,0
+UHAL.US,D,20210916,000000,66.2217,66.2217,65.4195,65.7022,295077.27092668,0
+UHAL.US,D,20210917,000000,65.903,66.0319,64.2356,64.8021,529787.81794024,0
+UHAL.US,D,20210920,000000,63.9379,64.6872,63.3574,64.4614,296668.76638385,0
+UHAL.US,D,20210921,000000,64.899,65.0278,64.0368,64.837,345454.60825958,0
+UHAL.US,D,20210922,000000,65.3655,65.8321,64.885,65.2536,200178.09841461,0
+UHAL.US,D,20210923,000000,65.1977,65.937,65.1977,65.2426,165815.80970731,0
+UHAL.US,D,20210924,000000,64.7701,65.4774,64.7701,65.0838,153784.50442732,0
+UHAL.US,D,20210927,000000,64.7951,66.4595,64.7951,66.2887,310161.44485092,0
+UHAL.US,D,20210928,000000,65.7562,65.946,64.906,65.7801,341300.70502232,0
+UHAL.US,D,20210929,000000,66.0848,66.1738,65.5114,65.952,226412.74994442,0
+UHAL.US,D,20210930,000000,65.966,66.6803,64.0857,64.4384,483013.8665481,0
+UHAL.US,D,20211001,000000,64.9299,66.0109,64.3695,65.3655,461713.85187605,0
+UHAL.US,D,20211004,000000,65.1327,65.8601,64.6362,64.9669,304285.9238864,0
+UHAL.US,D,20211005,000000,65.4305,66.4085,65.3326,66.0319,418293.05128989,0
+UHAL.US,D,20211006,000000,65.928,66.977,65.6253,66.8491,436760.40423628,0
+UHAL.US,D,20211007,000000,67.6524,69.5256,67.4286,69.2878,671290.78195281,0
+UHAL.US,D,20211008,000000,69.4547,70.133,69.3907,69.6735,302364.11805133,0
+UHAL.US,D,20211011,000000,69.6964,69.8743,68.9152,68.9152,216863.77720141,0
+UHAL.US,D,20211012,000000,69.3028,69.5416,68.8642,69.4217,341661.04361639,0
+UHAL.US,D,20211013,000000,69.2509,69.4866,68.1759,69.4866,350399.25452274,0
+UHAL.US,D,20211014,000000,69.7124,71.0232,69.7124,71.0222,252297.07228555,0
+UHAL.US,D,20211015,000000,71.5407,72.321,71.5407,72.1801,343612.87766764,0
+UHAL.US,D,20211018,000000,72.0083,73.372,72.0083,73.342,238193.82008963,0
+UHAL.US,D,20211019,000000,73.9235,73.9235,71.5397,71.9174,286889.57731684,0
+UHAL.US,D,20211020,000000,72.0263,72.8974,71.3679,72.6946,264728.75378117,0
+UHAL.US,D,20211021,000000,73.0203,73.0203,71.8944,72.3549,377835.03469947,0
+UHAL.US,D,20211022,000000,72.6407,72.8525,69.0081,72.324,346015.13496148,0
+UHAL.US,D,20211025,000000,72.8295,72.8295,71.5447,71.9264,317087.95338149,0
+UHAL.US,D,20211026,000000,72.4109,72.9604,72.1861,72.9034,478639.75639223,0
+UHAL.US,D,20211027,000000,72.9054,72.9054,70.7115,71.255,603166.76886166,0
+UHAL.US,D,20211028,000000,71.7545,73.7167,71.7545,73.5778,412467.57735233,0
+UHAL.US,D,20211029,000000,73.1162,74.411,73.1162,73.5628,298120.13016554,0
+UHAL.US,D,20211101,000000,73.9494,74.6568,73.6727,73.9644,382329.25772003,0
+UHAL.US,D,20211102,000000,74.4899,75.0634,73.8625,74.7117,476908.12925959,0
+UHAL.US,D,20211103,000000,75.0874,75.5839,74.1622,75.2912,614827.72614217,0
+UHAL.US,D,20211104,000000,75.8597,76.8477,73.3051,74.9475,354573.17657078,0
+UHAL.US,D,20211105,000000,75.2432,75.8107,74.9006,75.7847,391157.55327489,0
+UHAL.US,D,20211108,000000,75.8806,76.1584,75.3262,75.462,210457.75775117,0
+UHAL.US,D,20211109,000000,75.0794,75.8597,74.0663,74.388,317938.75283972,0
+UHAL.US,D,20211110,000000,73.8625,74.6258,72.4079,73.407,542479.74397603,0
+UHAL.US,D,20211111,000000,73.5568,75.1483,73.2381,74.5569,372960.45427405,0
+UHAL.US,D,20211112,000000,74.381,75.1283,73.6857,73.7826,401417.19380066,0
+UHAL.US,D,20211115,000000,73.8835,74.8236,73.7257,74.395,436169.84931822,0
+UHAL.US,D,20211116,000000,74.7337,75.5969,74.2502,74.8026,440013.46098836,0
+UHAL.US,D,20211117,000000,74.3431,74.8606,74.0044,74.6618,448921.83178635,0
+UHAL.US,D,20211118,000000,74.4999,74.5309,73.345,73.7626,439272.76498943,0
+UHAL.US,D,20211119,000000,73.1772,74.3171,72.3599,74.1483,440924.31687894,0
+UHAL.US,D,20211122,000000,74.3511,75.1633,73.1662,73.384,509008.29234852,0
+UHAL.US,D,20211123,000000,73.415,74.0494,72.291,72.7646,687435.95284849,0
+UHAL.US,D,20211124,000000,72.7646,73.7436,72.5308,73.0043,430894.89267716,0
+UHAL.US,D,20211126,000000,71.4008,72.5967,70.6046,72.1002,398284.24991328,0
+UHAL.US,D,20211129,000000,72.7716,72.9384,71.204,71.5897,560987.13454399,0
+UHAL.US,D,20211130,000000,71.246,71.5457,69.8443,70.3259,1331971.5941912,0
+UHAL.US,D,20211201,000000,71.6116,72.0223,69.6605,69.9922,666736.5024999,0
+UHAL.US,D,20211202,000000,70.3598,72.349,68.4916,72.2281,549776.60050607,0
+UHAL.US,D,20211203,000000,72.5178,72.7196,69.8383,69.9612,549576.41239825,0
+UHAL.US,D,20211206,000000,70.7974,70.9603,70.137,70.3368,522891.33762584,0
+UHAL.US,D,20211207,000000,71.2989,71.7645,70.6256,71.1181,456649.0927482,0
+UHAL.US,D,20211208,000000,71.1081,72.0063,70.5137,71.4998,329529.6442825,0
+UHAL.US,D,20211209,000000,71.6336,71.9693,71.1451,71.3019,272065.64793277,0
+UHAL.US,D,20211210,000000,71.0742,71.4438,70.17,70.3808,434218.01526697,0
+UHAL.US,D,20211213,000000,70.3808,71.0762,70.0161,70.3908,584749.46294222,0
+UHAL.US,D,20211214,000000,70.3698,71.5827,69.8553,70.8853,447050.07297823,0
+UHAL.US,D,20211215,000000,70.8853,71.9423,70.5886,71.9333,517846.59730878,0
+UHAL.US,D,20211216,000000,71.5287,72.3629,70.8903,71.185,604558.07621101,0
+UHAL.US,D,20211217,000000,71.184,71.7555,70.4687,71.3978,818288.90952503,0
+UHAL.US,D,20211220,000000,70.7395,70.7395,69.3718,70.2869,327637.8666636,0
+UHAL.US,D,20211221,000000,70.9283,71.7665,70.7015,70.9383,342782.09702019,0
+UHAL.US,D,20211222,000000,71.278,72.0632,71.0002,71.6806,244599.83953987,0
+UHAL.US,D,20211223,000000,72.1202,72.336,71.3909,71.5367,178067.32190589,0
+UHAL.US,D,20211227,000000,71.4188,72.5428,71.4188,72.4209,213890.98380028,0
+UHAL.US,D,20211228,000000,72.1362,72.5428,71.7615,71.9703,507797.15429621,0
+UHAL.US,D,20211229,000000,72.0512,72.3889,71.6086,71.9863,354883.4681379,0
+UHAL.US,D,20211230,000000,71.9463,72.3799,71.7405,72.1401,663903.84077425,0
+UHAL.US,D,20211231,000000,72.3529,72.9004,72.0942,72.4888,485205.92632872,0
+UHAL.US,D,20220103,000000,72.267,73.0213,71.261,71.4138,446249.32054695,0
+UHAL.US,D,20220104,000000,71.9513,72.6377,71.5917,72.4279,682231.06204517,0
+UHAL.US,D,20220105,000000,72.8455,72.8455,70.6436,70.8703,583388.18380904,0
+UHAL.US,D,20220106,000000,71.3329,72.289,71.1781,71.6446,413228.29216204,0
+UHAL.US,D,20220107,000000,71.3998,71.7056,70.0581,70.0591,341470.86491396,0
+UHAL.US,D,20220110,000000,69.7954,69.7954,68.6564,69.3028,306728.2188018,0
+UHAL.US,D,20220111,000000,68.8113,69.2299,67.3596,68.8942,532520.38561198,0
+UHAL.US,D,20220112,000000,68.8972,69.4267,68.5725,69.4267,335295.06178772,0
+UHAL.US,D,20220113,000000,69.4127,70.5037,68.6424,68.7823,398164.13704859,0
+UHAL.US,D,20220114,000000,68.4356,68.6604,67.1379,67.4955,270344.03020552,0
+UHAL.US,D,20220118,000000,66.6703,66.6703,64.5613,64.8011,436520.1785069,0
+UHAL.US,D,20220119,000000,64.7881,65.1437,64.3365,64.6032,379466.5677782,0
+UHAL.US,D,20220120,000000,64.7571,65.876,63.5532,63.6491,370037.70789988,0
+UHAL.US,D,20220121,000000,63.1356,63.5822,61.3863,61.5881,400586.41315321,0
+UHAL.US,D,20220124,000000,60.65,62.4113,59.8137,62.1845,569565.19496407,0
+UHAL.US,D,20220125,000000,61.2963,62.5352,59.8887,60.8867,710397.52881544,0
+UHAL.US,D,20220126,000000,61.3963,62.1845,59.2852,60.0315,289361.90044842,0
+UHAL.US,D,20220127,000000,60.2383,60.654,58.492,58.7158,413958.97875559,0
+UHAL.US,D,20220128,000000,58.455,59.9366,57.2651,59.9366,506145.6024067,0
+UHAL.US,D,20220131,000000,59.9366,60.9747,59.6039,60.7818,498108.04987772,0
+UHAL.US,D,20220201,000000,61.1435,61.2554,59.7838,60.3872,579134.18651787,0
+UHAL.US,D,20220202,000000,60.4372,61.7849,60.4372,60.8488,583608.39072765,0
+UHAL.US,D,20220203,000000,60.652,61.1865,59.9496,60.0945,473324.76212961,0
+UHAL.US,D,20220204,000000,59.548,60.0615,58.52,59.4581,720246.78372019,0
+UHAL.US,D,20220207,000000,59.3262,59.6289,58.3661,58.8656,578173.28360033,0
+UHAL.US,D,20220208,000000,58.6958,60.2294,58.489,59.4291,516335.17709473,0
+UHAL.US,D,20220209,000000,61.1165,62.1995,59.6019,61.7329,680079.0398861,0
+UHAL.US,D,20220210,000000,59.8727,61.2194,58.1173,59.51,1140641.8101422,0
+UHAL.US,D,20220211,000000,59.2912,60.0945,56.8425,57.0453,749704.4637859,0
+UHAL.US,D,20220214,000000,57.8925,58.6538,57.0693,57.6118,858816.99195319,0
+UHAL.US,D,20220215,000000,58.4151,59.1194,58.1543,59.0105,797699.56263574,0
+UHAL.US,D,20220216,000000,58.7158,60.1884,57.9115,59.8427,813474.38553196,0
+UHAL.US,D,20220217,000000,59.3032,59.7788,58.7537,58.9016,1060576.5764196,0
+UHAL.US,D,20220218,000000,58.5819,59.7828,58.5819,58.6339,755179.60853478,0
+UHAL.US,D,20220222,000000,58.1693,58.7907,57.393,57.8796,881738.53029858,0
+UHAL.US,D,20220223,000000,58.0934,58.0934,56.349,56.9255,795037.06080174,0
+UHAL.US,D,20220224,000000,55.7156,57.9545,55.7156,57.7377,763097.04819906,0
+UHAL.US,D,20220225,000000,57.6698,59.4811,57.6698,58.9915,532990.82766536,0
+UHAL.US,D,20220228,000000,58.3671,58.6099,56.7506,57.6538,1110083.0954835,0
+UHAL.US,D,20220301,000000,57.3201,57.7277,56.4609,56.7616,943216.2982101,0
+UHAL.US,D,20220302,000000,57.2591,58.9236,57.2591,58.8986,900496.15600131,0
+UHAL.US,D,20220303,000000,59.2902,59.3052,57.5379,57.8576,455598.10518215,0
+UHAL.US,D,20220304,000000,57.394,57.8516,56.6887,57.5479,477929.08860947,0
+UHAL.US,D,20220307,000000,57.2532,57.2532,55.308,55.5877,608221.51858411,0
+UHAL.US,D,20220308,000000,55.4488,56.7286,54.7105,56.2961,805316.7201383,0
+UHAL.US,D,20220309,000000,57.5289,58.8057,57.394,58.505,500800.5799279,0
+UHAL.US,D,20220310,000000,57.8086,58.6708,57.423,58.49,405140.69260612,0
+UHAL.US,D,20220311,000000,58.5949,58.7727,57.9235,58.1963,511220.37093993,0
+UHAL.US,D,20220314,000000,58.509,59.7108,58.3921,59.571,615728.57262736,0
+UHAL.US,D,20220315,000000,59.7348,61.1505,59.7348,61.1505,773326.66050866,0
+UHAL.US,D,20220316,000000,61.4932,62.2115,60.4182,61.9507,602035.70605248,0
+UHAL.US,D,20220317,000000,61.4842,62.3534,60.8388,62.1665,437781.36358617,0
+UHAL.US,D,20220318,000000,62.0866,62.3733,60.9647,62.2704,747802.67676161,0
+UHAL.US,D,20220321,000000,62.4223,62.78,61.8109,62.5422,491391.73886036,0
+UHAL.US,D,20220322,000000,62.5871,63.1796,61.5531,61.645,598282.17903085,0
+UHAL.US,D,20220323,000000,61.4962,62.0446,60.9627,61.3043,480831.81617286,0
+UHAL.US,D,20220324,000000,61.3203,62.1685,61.0476,61.8918,576201.43073831,0
+UHAL.US,D,20220325,000000,62.0846,62.2814,61.1305,62.1845,722148.57074448,0
+UHAL.US,D,20220328,000000,62.0317,62.2644,60.605,60.8937,645646.68534106,0
+UHAL.US,D,20220329,000000,61.7919,62.3504,60.8907,61.2864,455838.33091153,0
+UHAL.US,D,20220330,000000,61.2864,61.2934,59.9686,60.3472,516585.41222951,0
+UHAL.US,D,20220331,000000,60.0365,60.4941,59.3901,59.583,1239995.1680533,0
+UHAL.US,D,20220401,000000,59.6889,60.4302,57.9755,58.3132,561477.59540814,0
+UHAL.US,D,20220404,000000,58.0994,58.8097,57.2242,58.3112,838577.97425259,0
+UHAL.US,D,20220405,000000,58.1343,58.4131,56.9364,57.0993,747402.30054597,0
+UHAL.US,D,20220406,000000,56.8136,56.8136,55.1361,55.7046,768712.32462341,0
+UHAL.US,D,20220407,000000,55.4698,55.5468,54.1191,54.8284,702059.69412474,0
+UHAL.US,D,20220408,000000,54.8614,55.5508,54.3079,54.5957,763277.2174961,0
+UHAL.US,D,20220411,000000,54.8784,56.2041,54.2929,55.0912,704642.12071562,0
+UHAL.US,D,20220412,000000,55.8964,56.6337,54.5647,54.6556,454106.70377889,0
+UHAL.US,D,20220413,000000,55.3539,55.9484,54.3639,54.6276,351280.08219714,0
+UHAL.US,D,20220414,000000,54.4028,55.2231,54.3389,54.8804,384741.52441926,0
+UHAL.US,D,20220418,000000,54.5787,55.264,54.2741,54.7026,414959.91929469,0
+UHAL.US,D,20220419,000000,54.9923,56.0932,54.9923,56.0862,438522.0595851,0
+UHAL.US,D,20220420,000000,56.0833,57.0014,56.0833,56.2731,455688.18983067,0
+UHAL.US,D,20220421,000000,56.9524,56.9524,55.3689,55.5847,392398.71954337,0
+UHAL.US,D,20220422,000000,55.7955,55.8075,54.2555,54.6686,572537.9883652,0
+UHAL.US,D,20220425,000000,54.6406,55.0882,53.5816,54.9833,515864.73504136,0
+UHAL.US,D,20220426,000000,54.9663,55.0472,53.3348,53.3348,461453.60733588,0
+UHAL.US,D,20220427,000000,53.4357,54.1251,53.128,53.128,382789.69036801,0
+UHAL.US,D,20220428,000000,53.8204,54.7225,53.4033,54.6166,478239.38017659,0
+UHAL.US,D,20220429,000000,54.4418,54.8414,53.3179,53.4977,542539.80040837,0
+UHAL.US,D,20220502,000000,54.0412,54.2889,52.8053,53.9543,466368.22538286,0
+UHAL.US,D,20220503,000000,54.201,54.9763,54.0272,54.8075,518767.46260475,0
+UHAL.US,D,20220504,000000,54.9783,56.2691,54.6686,56.1492,456639.08334281,0
+UHAL.US,D,20220505,000000,55.7526,55.8954,53.7375,54.1011,354302.92262523,0
+UHAL.US,D,20220506,000000,53.9113,54.3878,52.9502,53.9912,429023.13386904,0
+UHAL.US,D,20220509,000000,53.8394,53.9607,52.5506,52.8523,548805.68818314,0
+UHAL.US,D,20220510,000000,53.192,53.192,51.3987,52.047,628640.70558175,0
+UHAL.US,D,20220511,000000,52.3867,52.4906,50.7982,50.9261,521770.28422205,0
+UHAL.US,D,20220512,000000,51.2418,52.124,50.4845,51.6524,597961.87805834,0
+UHAL.US,D,20220513,000000,51.9521,53.6086,51.9521,52.9872,381188.18550545,0
+UHAL.US,D,20220516,000000,52.6705,52.6705,51.7443,52.126,334143.98016775,0
+UHAL.US,D,20220517,000000,53.0231,53.4497,52.582,53.3778,311732.9214973,0
+UHAL.US,D,20220518,000000,53.135,53.135,51.1079,51.2478,317708.53651573,0
+UHAL.US,D,20220519,000000,50.6743,51.5915,49.928,50.9291,566051.89367183,0
+UHAL.US,D,20220520,000000,51.8313,51.8313,50.4346,51.2348,379416.52075125,0
+UHAL.US,D,20220523,000000,52.111,52.111,50.817,51.4376,454116.71318428,0
+UHAL.US,D,20220524,000000,51.4186,51.4186,49.9111,50.4745,333002.90795318,0
+UHAL.US,D,20220525,000000,50.6643,51.4884,49.7722,50.6424,718044.71453417,0
+UHAL.US,D,20220526,000000,48.8541,50.2178,48.0568,48.6492,953185.66597954,0
+UHAL.US,D,20220527,000000,48.941,50.2537,48.6033,50.1488,675134.39362295,0
+UHAL.US,D,20220531,000000,49.6623,50.0241,48.7332,48.952,1122444.7111413,0
+UHAL.US,D,20220601,000000,49.3436,49.3436,48.0328,48.8251,481612.54979336,0
+UHAL.US,D,20220602,000000,48.7262,50.5065,48.7262,50.3417,533150.97815162,0
+UHAL.US,D,20220603,000000,49.7462,50.5525,49.1438,49.8241,251796.602016,0
+UHAL.US,D,20220606,000000,50.0579,50.7508,49.4515,49.5244,471212.77759211,0
+UHAL.US,D,20220607,000000,49.0698,50.3846,48.907,50.1328,255870.43001013,0
+UHAL.US,D,20220608,000000,50.0419,50.0419,48.3565,49.1588,459972.21533801,0
+UHAL.US,D,20220609,000000,49.0669,49.2407,48.4195,48.8541,460933.11825555,0
+UHAL.US,D,20220610,000000,48.2476,48.6542,46.6956,47.3764,738934.34358518,0
+UHAL.US,D,20220613,000000,46.6012,47.0438,45.8719,46.2405,559265.51681673,0
+UHAL.US,D,20220614,000000,47.1057,47.3714,46.1566,46.3944,468560.28516349,0
+UHAL.US,D,20220615,000000,46.5972,47.3674,46.3504,47.0967,472333.8309959,0
+UHAL.US,D,20220616,000000,46.2505,46.2505,44.7499,45.1246,510269.47742779,0
+UHAL.US,D,20220617,000000,46.0857,46.4423,44.9597,45.6281,717964.63929104,0
+UHAL.US,D,20220621,000000,45.9568,46.5802,45.5582,46.4533,440433.85601478,0
+UHAL.US,D,20220622,000000,46.0107,47.5942,45.9568,47.4274,545462.54678254,0
+UHAL.US,D,20220623,000000,47.4274,47.9524,46.8989,47.3445,648759.61041766,0
+UHAL.US,D,20220624,000000,47.81,49.1148,47.81,48.1407,703961.48114903,0
+UHAL.US,D,20220627,000000,48.3325,48.7372,47.9739,48.0368,241857.26246273,0
+UHAL.US,D,20220628,000000,48.5833,48.7591,47.3605,47.4554,377164.40453827,0
+UHAL.US,D,20220629,000000,47.4554,47.5882,46.6102,47.3704,303244.94572574,0
+UHAL.US,D,20220630,000000,46.78,48.1507,46.4263,47.7781,717744.43237244,0
+UHAL.US,D,20220701,000000,48.3555,48.3555,46.8809,47.9479,341911.27875117,0
+UHAL.US,D,20220705,000000,47.2216,48.1377,46.6611,48.1377,580075.07062462,0
+UHAL.US,D,20220706,000000,47.823,48.0978,46.2145,47.0597,434147.94942923,0
+UHAL.US,D,20220707,000000,47.6951,48.4544,47.2138,47.5143,479140.22666178,0
+UHAL.US,D,20220708,000000,47.5743,47.9549,47.0707,47.3135,296318.43719516,0
+UHAL.US,D,20220711,000000,47.0707,47.1861,46.6651,46.8419,288871.43958426,0
+UHAL.US,D,20220712,000000,46.5512,47.299,46.3059,46.5412,310081.36960779,0
+UHAL.US,D,20220713,000000,46.3464,47.2675,45.9518,47.0867,398374.3345618,0
+UHAL.US,D,20220714,000000,46.6471,47.2406,46.0047,47.0048,422647.14263497,0
+UHAL.US,D,20220715,000000,47.4993,47.7081,47.0597,47.5053,239054.62895325,0
+UHAL.US,D,20220718,000000,47.5553,48.6632,47.4753,47.6332,429523.60413859,0
+UHAL.US,D,20220719,000000,48.1397,49.4635,46.9558,49.4545,371328.92119532,0
+UHAL.US,D,20220720,000000,49.2017,49.974,49.1648,49.6523,338718.27843144,0
+UHAL.US,D,20220721,000000,49.5434,49.9036,49.0589,49.6913,334023.86730306,0
+UHAL.US,D,20220722,000000,50.1189,50.4486,49.5954,49.6103,212209.40369459,0
+UHAL.US,D,20220725,000000,49.6633,50.0639,49.4275,49.4275,172371.97023841,0
+UHAL.US,D,20220726,000000,49.4275,49.9475,49.3216,49.8481,230997.0576135,0
+UHAL.US,D,20220727,000000,49.7982,51.4062,49.7982,51.063,265589.56264479,0
+UHAL.US,D,20220728,000000,51.045,52.5226,51.045,52.3887,396522.59456446,0
+UHAL.US,D,20220729,000000,53.0461,53.8299,52.5011,53.6575,459491.76387925,0
+UHAL.US,D,20220801,000000,53.5476,53.5476,52.7234,52.7614,454837.39037243,0
+UHAL.US,D,20220802,000000,53.2499,53.2499,51.5375,51.8712,358266.64716006,0
+UHAL.US,D,20220803,000000,51.8712,53.152,51.8512,52.9932,342461.79604767,0
+UHAL.US,D,20220804,000000,52.2708,54.236,51.9956,53.6196,451133.91037776,0
+UHAL.US,D,20220805,000000,53.4397,55.3809,53.4397,55.2081,350559.40500899,0
+UHAL.US,D,20220808,000000,55.1581,55.8615,55.019,55.283,307799.22517864,0
+UHAL.US,D,20220809,000000,54.9483,55.5358,54.7685,55.0452,388284.85392767,0
+UHAL.US,D,20220810,000000,55.6097,56.4469,55.6097,56.334,273637.12457916,0
+UHAL.US,D,20220811,000000,57.0199,57.3281,56.2561,56.2571,305096.68572307,0
+UHAL.US,D,20220812,000000,56.6677,57.0014,56.314,56.8695,249114.08137121,0
+UHAL.US,D,20220815,000000,56.8695,57.7906,56.6807,57.7107,250755.62385533,0
+UHAL.US,D,20220816,000000,57.5479,59.1664,57.5479,59.0095,405641.16287567,0
+UHAL.US,D,20220817,000000,58.3741,58.479,57.7007,57.8446,292464.81611963,0
+UHAL.US,D,20220818,000000,57.5459,58.2907,57.409,58.0154,275018.42252312,0
+UHAL.US,D,20220819,000000,57.9405,57.9405,57.1288,57.7986,599853.65567724,0
+UHAL.US,D,20220822,000000,57.0653,57.1063,56.5538,56.7406,371869.42908643,0
+UHAL.US,D,20220823,000000,56.5778,57.6887,56.0458,56.6287,795917.88847615,0
+UHAL.US,D,20220824,000000,56.4119,57.0763,56.3025,56.4469,366814.67936398,0
+UHAL.US,D,20220825,000000,56.7346,57.0753,56.2091,56.7386,346915.98144667,0
+UHAL.US,D,20220826,000000,56.9904,56.9904,54.7935,55.269,444407.58995501,0
+UHAL.US,D,20220829,000000,54.7245,55.1142,54.3689,54.3689,322923.43672444,0
+UHAL.US,D,20220830,000000,54.3988,54.5107,53.3089,53.7395,392989.27446144,0
+UHAL.US,D,20220831,000000,53.9992,53.9992,52.3757,52.5176,655395.8461919,0
+UHAL.US,D,20220901,000000,52.2539,53.208,51.9931,53.161,362440.56920811,0
+UHAL.US,D,20220902,000000,53.792,53.792,52,52.143,310470,0
+UHAL.US,D,20220906,000000,52.202,52.624,51.263,52.437,473860,0
+UHAL.US,D,20220907,000000,52.14,53.918,52.14,53.689,546760,0
+UHAL.US,D,20220908,000000,53.136,53.837,53.01,53.801,407860,0
+UHAL.US,D,20220909,000000,53.91,54.888,53.728,54.673,297350,0
+UHAL.US,D,20220912,000000,54.694,55.38,54.603,54.603,353840,0
+UHAL.US,D,20220913,000000,53.81,53.931,52.599,53.024,491680,0
+UHAL.US,D,20220914,000000,52.792,52.792,51.44,52.551,766770,0
+UHAL.US,D,20220915,000000,52.593,53.025,52.039,52.332,821170,0
+UHAL.US,D,20220916,000000,51.633,52.084,51.172,51.524,1071140,0
+UHAL.US,D,20220919,000000,51.981,53.925,51.981,53.83,918550,0
+UHAL.US,D,20220920,000000,53.954,53.954,51.755,52.742,1040810,0
+UHAL.US,D,20220921,000000,52.815,53.36,51.929,51.992,707260,0
+UHAL.US,D,20220922,000000,51.821,51.821,50.488,50.62,731710,0
+UHAL.US,D,20220923,000000,50.123,50.4,49.635,50.066,530810,0
+UHAL.US,D,20220926,000000,49.69,50.465,49.638,49.867,738500,0
+UHAL.US,D,20220927,000000,50.356,51.2785,49.728,50.391,549210,0
+UHAL.US,D,20220928,000000,50.66,51.754,50.472,51.311,390210,0
+UHAL.US,D,20220929,000000,50.901,51.3262,50.368,50.874,459020,0
+UHAL.US,D,20220930,000000,50.506,51.596,50.506,50.922,470070,0
+UHAL.US,D,20221003,000000,51.389,54.1725,51.001,53.91,971570,0
+UHAL.US,D,20221004,000000,55.298,55.5081,54.268,55.438,479660,0
+UHAL.US,D,20221005,000000,54.638,55.74,54.541,55.322,339000,0
+UHAL.US,D,20221006,000000,55.157,55.721,54.996,55.659,410600,0
+UHAL.US,D,20221007,000000,55.272,55.275,53.637,53.702,483610,0
+UHAL.US,D,20221010,000000,53.595,53.97,52.9,52.995,435830,0
+UHAL.US,D,20221011,000000,52.567,53.2064,52.1179,52.383,392430,0
+UHAL.US,D,20221012,000000,52.294,52.824,51.911,52.362,360940,0
+UHAL.US,D,20221013,000000,51.529,53.7385,51.101,53.276,523130,0
+UHAL.US,D,20221014,000000,53.789,53.789,52.079,52.134,381590,0
+UHAL.US,D,20221017,000000,52.927,53.42,52.7,53.2,533300,0
+UHAL.US,D,20221018,000000,53.918,54.536,53.57,54.141,406870,0
+UHAL.US,D,20221019,000000,53.803,54.09,53.099,53.649,560360,0
+UHAL.US,D,20221020,000000,52.932,53.804,51.958,52.081,569210,0
+UHAL.US,D,20221021,000000,52.492,53.651,51.905,53.435,454530,0
+UHAL.US,D,20221024,000000,53.594,54.6657,53.2,54.504,554080,0
+UHAL.US,D,20221025,000000,57.214,58.119,56.2,57.78,1232300,0
+UHAL.US,D,20221026,000000,58.133,59.0818,56.593,56.922,886450,0
+UHAL.US,D,20221027,000000,57.255,58.137,56.96,57.343,765660,0
+UHAL.US,D,20221028,000000,57.272,58.547,57.272,58.425,418980,0
+UHAL.US,D,20221031,000000,58.482,58.685,57.164,57.519,949060,0
+UHAL.US,D,20221101,000000,57.814,57.832,56.035,56.693,693010,0
+UHAL.US,D,20221102,000000,56.711,56.869,54.427,54.672,928690,0
+UHAL.US,D,20221103,000000,53.983,54.343,53.125,53.125,757790,0
+UHAL.US,D,20221104,000000,53.576,54.117,52.867,54.012,594390,0
+UHAL.US,D,20221107,000000,54.1,54.268,52.988,53.568,689650,0
+UHAL.US,D,20221108,000000,53.904,54.35,52.89,52.892,675660,0
+UHAL.US,D,20221109,000000,52.585,52.7765,50.877,51.347,1207470,0
+UHAL.US,D,20221110,000000,54.8,55.9299,51.35,52.02,1511716,0
+UHAL.US,D,20221111,000000,53.48,53.63,51.11,52.89,1163037,0
+UHAL.US,D,20221114,000000,53.17,53.17,50,50.32,1161238,0
+UHAL.US,D,20221115,000000,51.69,52.97,50.79,52.07,737703,0
+UHAL.US,D,20221116,000000,51.92,55.15,51.26,54.82,1140836,0
+UHAL.US,D,20221117,000000,53.59,55.43,52.15,55.25,872111,0
+UHAL.US,D,20221118,000000,55.23,57.75,55,57.3,685064,0
+UHAL.US,D,20221121,000000,57.8,59.4,57.8,58.23,633510,0
+UHAL.US,D,20221122,000000,58,59.15,57.8,58.62,424565,0
+UHAL.US,D,20221123,000000,58.51,59.4099,57.91,58.76,304407,0
+UHAL.US,D,20221125,000000,58.73,59.87,58.7,59.02,134499,0
+UHAL.US,D,20221128,000000,58.71,59.68,58.42,59.67,654652,0
+UHAL.US,D,20221129,000000,59.99,61.67,59.78,61.5,639672,0
+UHAL.US,D,20221130,000000,61.8,64.07,61.55,63.3,979261,0
+UHAL.US,D,20221201,000000,64.74,67.22,64.09,66.73,969200,0
+UHAL.US,D,20221202,000000,66.45,67.23,66.12,66.84,509691,0
+UHAL.US,D,20221205,000000,66.9,66.9,63.79,64.01,671115,0
+UHAL.US,D,20221206,000000,64.19,64.19,62.85,63.67,666792,0
+UHAL.US,D,20221207,000000,63.61,65.08,63.05,64.47,463926,0
+UHAL.US,D,20221208,000000,64.62,66.34,64.15,66.2,532932,0
+UHAL.US,D,20221209,000000,66,66.54,64.23,64.37,365569,0
+UHAL.US,D,20221212,000000,65.36,65.7888,63.57,64.31,609929,0
+UHAL.US,D,20221213,000000,66.17,66.32,64.6,65.26,524959,0
+UHAL.US,D,20221214,000000,65.17,66.78,64.53,64.92,456050,0
+UHAL.US,D,20221215,000000,64.33,64.4415,62.25,62.39,630152,0
+UHAL.US,D,20221216,000000,62.08,62.08,59.475,59.78,788328,0
+UHAL.US,D,20221219,000000,59.7,59.7,57.25,57.44,372934,0
+UHAL.US,D,20221220,000000,56.87,59.7,56.85,59.36,483481,0
+UHAL.US,D,20221221,000000,59.63,60.19,59.23,59.58,282101,0
+UHAL.US,D,20221222,000000,59.25,59.62,58.26,59.18,264064,0
+UHAL.US,D,20221223,000000,59.02,59.665,58.62,59.52,227043,0
+UHAL.US,D,20221227,000000,59.37,59.96,58.775,59.85,255462,0
+UHAL.US,D,20221228,000000,59.8,60.29,59.36,59.37,263609,0
+UHAL.US,D,20221229,000000,59.83,61.3,59.51,60.48,220469,0
+UHAL.US,D,20221230,000000,60,60.43,59.5,60.19,239861,0
+UHAL.US,D,20230103,000000,60.6,60.6,59.2,59.57,349940,0
+UHAL.US,D,20230104,000000,59.64,60.69,59.45,60.42,213027,0
+UHAL.US,D,20230105,000000,59.76,60.23,58.6,59.28,433992,0
+UHAL.US,D,20230106,000000,59.87,60.335,59.22,60.33,402643,0
+UHAL.US,D,20230109,000000,60.87,62.49,60.33,62.25,356442,0
+UHAL.US,D,20230110,000000,62.26,62.98,62.15,62.84,264512,0
+UHAL.US,D,20230111,000000,63.66,64.58,63.3145,64.54,267441,0
+UHAL.US,D,20230112,000000,64.72,65.38,64.0615,65.38,197186,0
+UHAL.US,D,20230113,000000,65.01,65.68,64.43,64.51,241678,0
+UHAL.US,D,20230117,000000,64.81,66.485,64.74,66.28,339757,0
+UHAL.US,D,20230118,000000,66.61,67.81,65.79,65.81,282234,0
+UHAL.US,D,20230119,000000,65.22,65.705,63.13,63.26,286638,0
+UHAL.US,D,20230120,000000,63.65,65.92,63.03,65.79,271197,0
+UHAL.US,D,20230123,000000,66,66.485,65.315,66.02,209045,0
+UHAL.US,D,20230124,000000,65.31,67.37,65.31,67.02,348692,0
+UHAL.US,D,20230125,000000,66.25,67.02,65.315,66.31,290242,0
+UHAL.US,D,20230126,000000,66.8,67.125,66.085,66.71,253523,0
+UHAL.US,D,20230127,000000,66.76,67.81,66.6,67.2,227066,0
+UHAL.US,D,20230130,000000,67,67.45,65.57,65.59,181635,0
+UHAL.US,D,20230131,000000,65.86,67.17,65.8553,67.03,181805,0
+UHAL.US,D,20230201,000000,67.02,68.91,66.385,68.69,218802,0
+UHAL.US,D,20230202,000000,69.42,70.07,68.63,69.63,240970,0
+UHAL.US,D,20230203,000000,68.65,69.565,68.13,68.72,255337,0
+UHAL.US,D,20230206,000000,68.54,69.87,68.395,69.67,234217,0
+UHAL.US,D,20230207,000000,69.88,70.57,68.2,69.26,373179,0
+UHAL.US,D,20230208,000000,69.57,70.305,68.71,68.75,359597,0
+UHAL.US,D,20230209,000000,65.915,66.24,63.3,63.93,648396,0
+UHAL.US,D,20230210,000000,63.76,64.9,62.75,64.89,309616,0
+UHAL.US,D,20230213,000000,64.83,66.41,64.45,66.26,220042,0
+UHAL.US,D,20230214,000000,65.88,65.88,63.76,64.99,275104,0
+UHAL.US,D,20230215,000000,64.12,65.62,64.12,64.94,212910,0
+UHAL.US,D,20230216,000000,64.16,64.75,63.925,64.02,177545,0
+UHAL.US,D,20230217,000000,64,64.73,63.36,64.71,287399,0
+UHAL.US,D,20230221,000000,64,64.5699,63.505,63.66,620743,0
+UHAL.US,D,20230222,000000,63.98,64.58,62.865,63.1,341119,0
+UHAL.US,D,20230223,000000,63.42,64.2,63.01,63.99,244032,0
+UHAL.US,D,20230224,000000,63.33,64.54,63.05,64.54,314217,0
+UHAL.US,D,20230227,000000,65.3,66.11,64.735,65.06,205035,0
+UHAL.US,D,20230228,000000,64.92,65.54,64.05,64.21,263749,0
+UHAL.US,D,20230301,000000,64.06,64.51,62.72,62.75,320786,0
+UHAL.US,D,20230302,000000,62.29,64.09,61.78,63.82,224037,0
+UHAL.US,D,20230303,000000,64.22,66.25,64.22,66.09,257003,0
+UHAL.US,D,20230306,000000,66,66.195,64.11,64.12,264115,0
+UHAL.US,D,20230307,000000,64.02,64.28,63.22,63.61,187691,0
+UHAL.US,D,20230308,000000,63.61,64.21,63.32,63.8,121113,0
+UHAL.US,D,20230309,000000,64.01,64.34,62.5472,62.59,166641,0
+UHAL.US,D,20230310,000000,62.59,62.59,60.415,60.69,312064,0
+UHAL.US,D,20230313,000000,59.98,60.09,58.78,58.85,239172,0
+UHAL.US,D,20230314,000000,59.9,60.265,57.42,57.95,384081,0
+UHAL.US,D,20230315,000000,57.4,58.2,56.44,56.91,352592,0
+UHAL.US,D,20230316,000000,56.29,58.3,56.05,58.24,301940,0
+UHAL.US,D,20230317,000000,58.24,58.24,56.46,56.94,451878,0
+UHAL.US,D,20230320,000000,56.94,57.76,55.94,56.05,230760,0
+UHAL.US,D,20230321,000000,56.71,57.61,56.59,57.18,189416,0
+UHAL.US,D,20230322,000000,57.06,57.33,55.44,55.45,182588,0
+UHAL.US,D,20230323,000000,55.49,56.73,54.27,54.55,247035,0
+UHAL.US,D,20230324,000000,53.93,54.29,53.3901,54.17,244439,0
+UHAL.US,D,20230327,000000,54.47,55.815,54.265,55.14,150752,0
+UHAL.US,D,20230328,000000,55.54,57.18,55.51,56.39,270740,0
+UHAL.US,D,20230329,000000,56.88,58.23,56.665,58.06,196888,0
+UHAL.US,D,20230330,000000,58.66,59.11,58.26,59.01,160726,0
+UHAL.US,D,20230331,000000,59.03,59.68,58.57,59.65,183789,0
+UHAL.US,D,20230403,000000,59.65,60.075,58.62,59.27,198391,0
+UHAL.US,D,20230404,000000,59.65,59.65,57.77,57.92,177600,0
+UHAL.US,D,20230405,000000,57.55,58.2,57.1209,57.34,168087,0
+UHAL.US,D,20230406,000000,57.21,58.025,57.21,57.68,246112,0
+UHAL.US,D,20230410,000000,57.61,59.81,57.61,59.59,793518,0
+UHAL.US,D,20230411,000000,59.78,61.15,59.675,60.85,181064,0
+UHAL.US,D,20230412,000000,61.45,61.47,60.44,61.01,152427,0
+UHAL.US,D,20230413,000000,61.23,61.31,60.31,60.31,193333,0
+UHAL.US,D,20230414,000000,60.18,60.89,59.59,60.23,177018,0
+UHAL.US,D,20230417,000000,60.55,60.99,59.84,60.32,127578,0
+UHAL.US,D,20230418,000000,60.32,61.15,60.32,60.42,119215,0
+UHAL.US,D,20230419,000000,60.13,61.075,59.93,61.03,101747,0
+UHAL.US,D,20230420,000000,61.02,61.29,60.42,60.59,147918,0
+UHAL.US,D,20230421,000000,60.93,60.945,60.06,60.88,164528,0
+UHAL.US,D,20230424,000000,61.04,61.77,60.83,61.77,107084,0
+UHAL.US,D,20230425,000000,61.17,61.17,59.535,59.58,172908,0
+UHAL.US,D,20230426,000000,59.17,59.9,58.52,58.59,173826,0
+UHAL.US,D,20230427,000000,58.93,60.46,58.93,60.35,143638,0
+UHAL.US,D,20230428,000000,60.46,61.85,60.46,61.06,139845,0
+UHAL.US,D,20230501,000000,60.8,61.54,60.76,61.5,192827,0
+UHAL.US,D,20230502,000000,61.5,61.5,59.75,60.61,123496,0
+UHAL.US,D,20230503,000000,60.96,61.51,60.49,60.93,171162,0
+UHAL.US,D,20230504,000000,60.38,60.54,58.86,60.21,213794,0
+UHAL.US,D,20230505,000000,60.69,62.28,60.69,61.84,134971,0
+UHAL.US,D,20230508,000000,61.87,62.29,61.22,62.19,116634,0
+UHAL.US,D,20230509,000000,61.6,61.89,60.875,61.35,140284,0
+UHAL.US,D,20230510,000000,61.97,62,60.635,61.48,112359,0
+UHAL.US,D,20230511,000000,61.37,61.75,60.71,61.61,90795,0
+UHAL.US,D,20230512,000000,62.03,62.44,61.3,61.5,195119,0
+UHAL.US,D,20230515,000000,61.33,61.88,60.7638,61.68,95511,0
+UHAL.US,D,20230516,000000,61.2,61.54,60.28,61.29,179216,0
+UHAL.US,D,20230517,000000,62.32,63,61.55,62.5,81694,0
+UHAL.US,D,20230518,000000,62.3,63.5,62.3,63.33,125562,0
+UHAL.US,D,20230519,000000,63.85,63.93,62.57,62.83,217931,0
+UHAL.US,D,20230522,000000,63.22,64.36,62.45,64.05,230767,0
+UHAL.US,D,20230523,000000,63.75,64.8,63.4,63.61,219167,0
+UHAL.US,D,20230524,000000,63.02,63.02,61.69,62.84,239402,0
+UHAL.US,D,20230525,000000,62.75,63.3547,61.825,62.57,176012,0
+UHAL.US,D,20230526,000000,62.77,63.89,62.77,63.18,117044,0
+UHAL.US,D,20230530,000000,63.09,64.06,62.7,63,246987,0
+UHAL.US,D,20230531,000000,60.17,60.3,52.605,52.77,1398415,0
+UHAL.US,D,20230601,000000,52.77,53,50.39,51.51,652990,0
+UHAL.US,D,20230602,000000,52.04,54.77,51.73,54.6,291546,0
+UHAL.US,D,20230605,000000,54.47,55.18,53.41,53.75,214086,0
+UHAL.US,D,20230606,000000,53.4,55.715,53.4,55.08,174573,0
+UHAL.US,D,20230607,000000,55.36,56.32,55.12,56.32,155849,0
+UHAL.US,D,20230608,000000,56.17,56.57,55.45,56.28,157079,0
+UHAL.US,D,20230609,000000,56.39,56.39,55.13,55.26,118805,0
+UHAL.US,D,20230612,000000,55.07,55.54,54.7,55.15,135434,0
+UHAL.US,D,20230613,000000,55.25,55.72,53.73,53.75,247501,0
+UHAL.US,D,20230614,000000,54,54.98,53.38,53.55,272695,0
+UHAL.US,D,20230615,000000,53.28,55.3,53.28,54.93,193129,0
+UHAL.US,D,20230616,000000,55.03,55.185,54.04,54.06,280046,0
+UHAL.US,D,20230620,000000,53.87,54.07,52.67,52.78,187425,0
+UHAL.US,D,20230621,000000,52.54,53.79,52.23,53.43,247132,0
+UHAL.US,D,20230622,000000,53.4,53.88,52.23,53.82,219345,0
+UHAL.US,D,20230623,000000,53.36,53.65,52.97,53.11,257931,0
+UHAL.US,D,20230626,000000,53.04,53.88,53.04,53.51,98003,0
+UHAL.US,D,20230627,000000,53.61,55.4,53.465,54.93,106055,0
+UHAL.US,D,20230628,000000,54.91,55.25,54.21,55,276642,0
+UHAL.US,D,20230629,000000,54.97,55.78,54.17,55.01,169299,0
+UHAL.US,D,20230630,000000,55.28,55.73,54.59,55.32,168151,0
+UHAL.US,D,20230703,000000,55.32,56.27,55,55.64,105611,0
+UHAL.US,D,20230705,000000,55.02,55.575,54.59,55.05,161561,0
+UHAL.US,D,20230706,000000,54.57,55.269,54.25,55.04,157997,0
+UHAL.US,D,20230707,000000,55.2,56.2,55.2,55.6,200623,0
+UHAL.US,D,20230710,000000,55.44,57.05,55.44,57.01,170431,0
+UHAL.US,D,20230711,000000,57.01,58.2,57.01,58.16,196995,0
+UHAL.US,D,20230712,000000,60.48,61.1,59.81,60.37,449151,0
+UHAL.US,D,20230713,000000,60.47,60.93,59.91,60.65,176146,0
+UHAL.US,D,20230714,000000,60.78,60.78,59.815,60.12,165739,0
+UHAL.US,D,20230717,000000,60,60.73,59.81,60.4,118395,0
+UHAL.US,D,20230718,000000,60.67,61.57,60.29,60.59,111682,0
+UHAL.US,D,20230719,000000,61,61.54,60.83,61.2,126491,0
+UHAL.US,D,20230720,000000,61.21,61.49,60.35,61.24,153070,0
+UHAL.US,D,20230721,000000,61.74,62.35,61.26,61.26,171259,0
+UHAL.US,D,20230724,000000,61.41,62.24,61.41,61.93,99210,0
+UHAL.US,D,20230725,000000,61.91,62.39,61.91,62.1,158133,0
+UHAL.US,D,20230726,000000,61.98,62.52,61.44,61.46,179412,0
+UHAL.US,D,20230727,000000,61.5,62.29,60.41,60.53,193300,0
+UHAL.US,D,20230728,000000,60.83,61.3699,60.175,60.4,124634,0
+UHAL.US,D,20230731,000000,60.61,60.86,60.02,60.86,122247,0
+UHAL.US,D,20230801,000000,60.77,60.92,60.37,60.37,132503,0
+UHAL.US,D,20230802,000000,60,60.205,58.2,58.42,141714,0
+UHAL.US,D,20230803,000000,58.16,58.97,57.45,58.83,166446,0
+UHAL.US,D,20230804,000000,58.72,59.35,57.87,58.09,164834,0
+UHAL.US,D,20230807,000000,58.2,59.46,57.695,59.3,176149,0
+UHAL.US,D,20230808,000000,58.72,58.72,57.3,58.12,116485,0
+UHAL.US,D,20230809,000000,58.42,58.42,56.91,56.92,170123,0
+UHAL.US,D,20230810,000000,56.44,59.21,55,57,265275,0
+UHAL.US,D,20230811,000000,56.74,59.1,56.74,58.8,162141,0
+UHAL.US,D,20230814,000000,58.48,58.94,57.82,58.94,105335,0
+UHAL.US,D,20230815,000000,58.47,58.61,57.59,58.32,102283,0
+UHAL.US,D,20230816,000000,58.15,58.54,57.975,58.23,103091,0
+UHAL.US,D,20230817,000000,58.37,58.6,57.22,57.22,96251,0
+UHAL.US,D,20230818,000000,56.61,57.9349,56.4917,57.26,107172,0
+UHAL.US,D,20230821,000000,57.12,57.48,56.29,56.86,108539,0
+UHAL.US,D,20230822,000000,56.75,56.75,55.91,55.94,113562,0
+UHAL.US,D,20230823,000000,55.93,56.55,55.93,56.51,110426,0
+UHAL.US,D,20230824,000000,56.23,56.855,56.08,56.47,95830,0
+UHAL.US,D,20230825,000000,56.48,56.6,55.75,55.94,76832,0
+UHAL.US,D,20230828,000000,56.16,56.77,55.94,56.22,69810,0
+UHAL.US,D,20230829,000000,56.1,57.314,55.995,57.24,164928,0
+UHAL.US,D,20230830,000000,57.22,58.32,57.18,58.2,157252,0
+UHAL.US,D,20230831,000000,58.06,58.47,56.88,56.97,145023,0
+UHAL.US,D,20230901,000000,57.32,58.1691,57.18,57.88,85328,0
+UHAL.US,D,20230905,000000,57.15,57.96,56.5,57.26,144489,0
+UHAL.US,D,20230906,000000,57.08,57.74,56.95,57.03,110579,0
+UHAL.US,D,20230907,000000,57.03,57.8,56.47,57.67,137441,0
+UHAL.US,D,20230908,000000,57.59,58.32,57.31,58.07,132731,0
+UHAL.US,D,20230911,000000,58.18,58.2124,57.07,57.61,72180,0
+UHAL.US,D,20230912,000000,57.71,58.46,57.62,58.31,81152,0
+UHAL.US,D,20230913,000000,58.31,58.46,57.53,58.39,105408,0
+UHAL.US,D,20230914,000000,58.83,59.22,57.975,58.54,90495,0
+UHAL.US,D,20230915,000000,57.98,58.69,57.98,58.49,251279,0
+UHAL.US,D,20230918,000000,58.63,58.63,57.57,57.57,59957,0
+UHAL.US,D,20230919,000000,57.46,58.04,57.07,57.74,80900,0
+UHAL.US,D,20230920,000000,58.05,58.83,57.96,58.06,67064,0
+UHAL.US,D,20230921,000000,57.75,57.88,56.6,56.81,80670,0
+UHAL.US,D,20230922,000000,56.89,57.04,56.06,56.41,83141,0
+UHAL.US,D,20230925,000000,56.26,57.2,56.26,56.71,84954,0
+UHAL.US,D,20230926,000000,56.57,56.57,54.94,55.09,128869,0
+UHAL.US,D,20230927,000000,55.65,55.82,55.11,55.35,126176,0
+UHAL.US,D,20230928,000000,55.37,56.3,55.235,55.94,124207,0
+UHAL.US,D,20230929,000000,56.44,56.63,54.3614,54.57,134465,0
+UHAL.US,D,20231002,000000,54.52,54.695,53.38,53.64,145196,0
+UHAL.US,D,20231003,000000,53.01,53.48,51.83,52.49,165942,0
+UHAL.US,D,20231004,000000,52.38,53.2534,52.38,53.06,128285,0
+UHAL.US,D,20231005,000000,52.74,53.375,52.13,53.1,140509,0
+UHAL.US,D,20231006,000000,52.83,54.34,52.41,54.08,444994,0
+UHAL.US,D,20231009,000000,53.78,55,53.425,54.36,96521,0
+UHAL.US,D,20231010,000000,54.36,55.28,54.29,54.39,82042,0
+UHAL.US,D,20231011,000000,54.34,54.95,53.72,54.19,74546,0
+UHAL.US,D,20231012,000000,54.1,54.14,53.0475,53.53,111505,0
+UHAL.US,D,20231013,000000,53.81,54.29,53.23,53.66,126827,0
+UHAL.US,D,20231016,000000,53.91,54.92,53.91,54.54,69933,0
+UHAL.US,D,20231017,000000,54.29,55.6821,54.29,55.4,106031,0
+UHAL.US,D,20231018,000000,54.94,54.94,53.75,53.89,114667,0
+UHAL.US,D,20231019,000000,53.65,53.69,52.49,52.51,78855,0
+UHAL.US,D,20231020,000000,52.51,52.87,51.58,51.58,52513,0
+UHAL.US,D,20231023,000000,51.26,52.18,51.0577,51.3,70797,0
+UHAL.US,D,20231024,000000,51.59,51.59,50.52,50.53,83264,0
+UHAL.US,D,20231025,000000,50.4,50.66,49.62,50.27,101325,0
+UHAL.US,D,20231026,000000,50.32,50.95,49.8,50.82,123641,0
+UHAL.US,D,20231027,000000,50.93,50.975,49.19,49.44,120726,0
+UHAL.US,D,20231030,000000,50.14,50.14,49.11,49.4,75612,0
+UHAL.US,D,20231031,000000,49.87,49.87,48.3,49.12,82131,0
+UHAL.US,D,20231101,000000,49.1,49.14,48.07,48.72,66955,0
+UHAL.US,D,20231102,000000,49.43,50.19,49.174,49.89,85821,0
+UHAL.US,D,20231103,000000,50.76,52.66,50.76,52.61,121466,0
+UHAL.US,D,20231106,000000,52.72,52.8,51.82,52.77,135337,0
+UHAL.US,D,20231107,000000,52.72,53.36,51.87,52.93,85455,0
+UHAL.US,D,20231108,000000,53.39,53.51,52.725,53.2,143609,0
+UHAL.US,D,20231109,000000,50.47,53.12,50.47,52.41,150568,0
+UHAL.US,D,20231110,000000,52.42,53.075,52.05,52.75,92303,0
+UHAL.US,D,20231113,000000,52.45,52.45,51.63,52.1,86573,0
+UHAL.US,D,20231114,000000,52.93,54.745,52.67,54.45,167469,0
+UHAL.US,D,20231115,000000,54.7,55.655,54.5,54.92,101925,0
+UHAL.US,D,20231116,000000,55.22,55.39,54.11,54.5,194891,0
+UHAL.US,D,20231117,000000,54.94,55.5,54.56,55.46,134884,0
+UHAL.US,D,20231120,000000,55.64,55.8,55.145,55.44,106487,0
+UHAL.US,D,20231121,000000,55.06,55.95,55,55.55,99909,0
+UHAL.US,D,20231122,000000,55.74,55.815,55.09,55.14,56918,0
+UHAL.US,D,20231124,000000,55.2,55.595,55.12,55.15,28898,0
+UHAL.US,D,20231127,000000,55,55.81,54.46,55.66,139663,0
+UHAL.US,D,20231128,000000,55.48,56.16,55.11,55.78,95666,0
+UHAL.US,D,20231129,000000,56.1,56.53,55.86,55.87,94056,0
+UHAL.US,D,20231130,000000,56.01,56.91,55.46,56.61,108366,0
+UHAL.US,D,20231201,000000,56.3,58.6,56.2263,58.44,93525,0
+UHAL.US,D,20231204,000000,58,59.885,58,58.74,147372,0
+UHAL.US,D,20231205,000000,58.68,58.68,57.3101,58.1,78558,0
+UHAL.US,D,20231206,000000,58.5,58.87,57.62,57.67,111472,0
+UHAL.US,D,20231207,000000,57.64,59.33,57.64,59.29,110818,0
+UHAL.US,D,20231208,000000,59.89,60.37,58.62,58.82,78104,0
+UHAL.US,D,20231211,000000,58.37,59.69,58.37,59.26,60930,0
+UHAL.US,D,20231212,000000,59.53,59.53,58.34,58.44,54712,0
+UHAL.US,D,20231213,000000,58.2,60.6579,58.1575,60.41,140754,0
+UHAL.US,D,20231214,000000,61.43,63.94,61.32,63.92,192810,0
+UHAL.US,D,20231215,000000,63.76,64.33,63.09,63.97,212331,0
+UHAL.US,D,20231218,000000,64.56,66.31,64.01,65.95,176532,0
+UHAL.US,D,20231219,000000,66.26,67.68,66.2389,67.53,111499,0
+UHAL.US,D,20231220,000000,67.2,68.4,66.9068,67.06,120033,0
+UHAL.US,D,20231221,000000,67.86,68.89,67.0763,68.89,99617,0
+UHAL.US,D,20231222,000000,69,70.88,68.95,70.45,98480,0
+UHAL.US,D,20231226,000000,70.59,72.1499,70.3,72.06,102590,0
+UHAL.US,D,20231227,000000,72.36,73.03,71.92,72.27,102237,0
+UHAL.US,D,20231228,000000,72.32,72.6,71.8499,72,139074,0
+UHAL.US,D,20231229,000000,71.62,72.26,71.51,71.8,205169,0
+UHAL.US,D,20240102,000000,71.47,72.025,70.56,71.11,242207,0
+UHAL.US,D,20240103,000000,70.52,70.52,67.04,67.14,185108,0
+UHAL.US,D,20240104,000000,66.79,67.57,66.4,66.4,127297,0
+UHAL.US,D,20240105,000000,66.12,68.68,66.12,67.16,205421,0
+UHAL.US,D,20240108,000000,66.98,67.42,66.4,67.42,180092,0
+UHAL.US,D,20240109,000000,66.98,67.31,66.4893,67.31,93436,0
+UHAL.US,D,20240110,000000,66.9,67.445,66.59,67.27,83371,0
+UHAL.US,D,20240111,000000,67.02,67.02,65.6,66.55,116705,0
+UHAL.US,D,20240112,000000,66.87,67.128,65.8001,66.36,115804,0
+UHAL.US,D,20240116,000000,65.52,66.11,65.25,65.81,123140,0
+UHAL.US,D,20240117,000000,64.62,65.34,64.13,65.24,90843,0
+UHAL.US,D,20240118,000000,65.54,65.98,65.37,65.59,97972,0
+UHAL.US,D,20240119,000000,65.62,67.015,65.2901,66.61,98765,0
+UHAL.US,D,20240122,000000,67.07,67.56,66.58,67.3,71934,0
+UHAL.US,D,20240123,000000,67.53,67.92,66.285,66.45,64289,0
+UHAL.US,D,20240124,000000,67,67.06,65.5,65.93,56980,0
+UHAL.US,D,20240125,000000,66.62,67.31,66.34,67.19,54455,0
+UHAL.US,D,20240126,000000,67.28,67.775,66.83,67.02,54236,0
+UHAL.US,D,20240129,000000,67.11,67.94,66.75,67.93,48550,0
+UHAL.US,D,20240130,000000,67.55,67.92,67.203,67.82,56953,0
+UHAL.US,D,20240131,000000,67.71,68.39,66.26,66.26,105263,0
+UHAL.US,D,20240201,000000,66.7,67.08,65.29,66.88,83023,0
+UHAL.US,D,20240202,000000,66.38,67.02,65.93,66.66,65526,0
+UHAL.US,D,20240205,000000,66.24,66.4114,65.34,66.04,54660,0
+UHAL.US,D,20240206,000000,66,66.89,66,66.36,69578,0
+UHAL.US,D,20240207,000000,66.5,67.64,65.715,66.91,125094,0
+UHAL.US,D,20240208,000000,64.63,64.63,61.39,62.19,291990,0
+UHAL.US,D,20240209,000000,62.17,63.97,61.83,63.77,143496,0
+UHAL.US,D,20240212,000000,64.03,65.03,63.61,64.76,121420,0
+UHAL.US,D,20240213,000000,63.58,64.19,62.31,63.38,130090,0
+UHAL.US,D,20240214,000000,63.99,65.11,63.7701,64.94,80414,0
+UHAL.US,D,20240215,000000,64.94,67.86,64.94,67.86,119876,0
+UHAL.US,D,20240216,000000,67.9,68.32,66.531,66.75,144405,0
+UHAL.US,D,20240220,000000,66.2,66.78,65.6876,66.56,84212,0
+UHAL.US,D,20240221,000000,66.21,67.091,66.12,66.43,83958,0
+UHAL.US,D,20240222,000000,66.29,66.635,65.085,65.36,81183,0
+UHAL.US,D,20240223,000000,65.51,65.8451,64.85,64.88,76712,0
+UHAL.US,D,20240226,000000,64.51,64.95,63.58,63.82,91278,0
+UHAL.US,D,20240227,000000,63.93,64.2,63.66,63.75,77556,0
+UHAL.US,D,20240228,000000,63.37,63.72,63.22,63.37,57425,0
+UHAL.US,D,20240229,000000,64.15,64.69,63.53,64.38,95391,0
+UHAL.US,D,20240301,000000,64.45,65.72,64.06,65.13,77946,0
+UHAL.US,D,20240304,000000,65.34,65.52,64.06,65.49,59081,0
+UHAL.US,D,20240305,000000,65.36,66.7569,64.95,65.11,104534,0
+UHAL.US,D,20240306,000000,65.43,65.52,64.46,64.98,96545,0
+UHAL.US,D,20240307,000000,65.3,67.26,65.3,67.26,115355,0
+UHAL.US,D,20240308,000000,67.61,68,65.53,65.86,51093,0
+UHAL.US,D,20240311,000000,65.82,65.82,65,65.64,48742,0
+UHAL.US,D,20240312,000000,65.37,66.6619,65.37,66.46,44967,0
+UHAL.US,D,20240313,000000,66.19,67.16,66.19,66.85,52630,0
+UHAL.US,D,20240314,000000,66.6,66.6,65.35,66.33,105707,0
+UHAL.US,D,20240315,000000,66.33,66.83,65.53,65.71,127742,0
+UHAL.US,D,20240318,000000,65.56,66.83,65.09,65.11,106007,0
+UHAL.US,D,20240319,000000,65.03,65.98,65.03,65.64,47577,0
+UHAL.US,D,20240320,000000,65.7,67.099,65.2833,66.74,73415,0
+UHAL.US,D,20240321,000000,66.96,68.28,66.4504,67.49,75024,0
+UHAL.US,D,20240322,000000,67.13,67.79,66.1,66.13,70244,0
+UHAL.US,D,20240325,000000,66.31,67.0975,65.67,66,55643,0
+UHAL.US,D,20240326,000000,66.3,66.3,65.27,65.33,84447,0
+UHAL.US,D,20240327,000000,66.01,66.75,65.655,66.31,101256,0
+UHAL.US,D,20240328,000000,66.73,67.67,66.54,67.54,96688,0
+UHAL.US,D,20240401,000000,67.7,68.15,67.14,68.06,115288,0
+UHAL.US,D,20240402,000000,67.36,67.4,66.425,67.04,95019,0
+UHAL.US,D,20240403,000000,66.61,67.95,66.2101,66.85,53807,0
+UHAL.US,D,20240404,000000,67.71,69.57,66.6,66.6,98118,0
+UHAL.US,D,20240405,000000,66.39,66.9499,65.92,66.24,71253,0
+UHAL.US,D,20240408,000000,66.56,67.65,66.56,67.3,77389,0
+UHAL.US,D,20240409,000000,67.49,68.16,67.49,68.11,47600,0
+UHAL.US,D,20240410,000000,66.71,66.71,64.14,64.82,77996,0
+UHAL.US,D,20240411,000000,64.98,65.285,64.55,65.16,67214,0
+UHAL.US,D,20240412,000000,64.59,64.59,63.56,63.86,49936,0
+UHAL.US,D,20240415,000000,64.03,64.6036,62.82,63.19,85310,0
+UHAL.US,D,20240416,000000,62.59,62.995,61.76,62.45,66304,0
+UHAL.US,D,20240417,000000,62.75,62.97,61.7002,62.88,100943,0
+UHAL.US,D,20240418,000000,62.76,63.585,62.75,63,95052,0
+UHAL.US,D,20240419,000000,63.21,63.935,62.67,63.25,69054,0
+UHAL.US,D,20240422,000000,63.16,64.305,62.64,63.71,80769,0
+UHAL.US,D,20240423,000000,63.49,65.17,63.49,64.77,52664,0
+UHAL.US,D,20240424,000000,64.24,64.99,63.4643,64.98,78435,0
+UHAL.US,D,20240425,000000,64.17,65.05,63.21,64.97,102552,0
+UHAL.US,D,20240426,000000,64.94,65.209,64.43,64.92,75485,0
+UHAL.US,D,20240429,000000,65.38,66.43,64.58,64.9,80615,0
+UHAL.US,D,20240430,000000,64.29,64.675,63.23,63.23,253315,0
+UHAL.US,D,20240501,000000,63.12,64.72,62.9,64.24,119486,0
+UHAL.US,D,20240502,000000,64.97,65.37,64.27,65.36,34461,0
+UHAL.US,D,20240503,000000,66.23,67.2099,65.985,66.85,55612,0
+UHAL.US,D,20240506,000000,67.53,68.17,67.4,67.9,99670,0
+UHAL.US,D,20240507,000000,68.37,69.25,67.8655,68.25,66013,0
+UHAL.US,D,20240508,000000,67.38,68.08,67.38,67.82,28716,0
+UHAL.US,D,20240509,000000,67.59,69.06,67.59,68.91,102002,0
+UHAL.US,D,20240510,000000,69.17,69.49,68.55,69.11,94542,0
+UHAL.US,D,20240513,000000,69.26,69.5019,68.11,68.47,186032,0
+UHAL.US,D,20240514,000000,68.97,69.195,68.66,69.11,76630,0
+UHAL.US,D,20240515,000000,69.83,69.83,68.96,69.1,89250,0
+UHAL.US,D,20240516,000000,69.33,69.33,68.4913,69.03,57619,0
+UHAL.US,D,20240517,000000,69.26,69.42,68.65,69.06,40974,0
+UHAL.US,D,20240520,000000,69,69.42,68.45,68.66,41464,0
+UHAL.US,D,20240521,000000,68.18,68.27,66.96,67.56,68653,0
+UHAL.US,D,20240522,000000,67.18,67.5694,66.31,66.41,132331,0
+UHAL.US,D,20240523,000000,66.85,66.85,64.66,64.9,63635,0
+UHAL.US,D,20240524,000000,65.29,65.4537,64.07,64.22,84243,0
+UHAL.US,D,20240528,000000,64.4,64.9699,63.07,64.04,141133,0
+UHAL.US,D,20240529,000000,63.17,63.49,62.535,62.87,132544,0
+UHAL.US,D,20240530,000000,61.07,63.53,60.98,62.26,169282,0
+UHAL.US,D,20240531,000000,62.29,63.76,62.29,63.23,215276,0
+UHAL.US,D,20240603,000000,63.97,64.3299,62.56,64.21,239806,0
+UHAL.US,D,20240604,000000,64.12,64.41,63.57,64.02,110323,0
+UHAL.US,D,20240605,000000,64.16,65.44,63.975,65.44,133571,0
+UHAL.US,D,20240606,000000,64.88,65.85,63.6,64.22,131912,0
+UHAL.US,D,20240607,000000,63.32,63.7608,62.4,62.73,86897,0
+UHAL.US,D,20240610,000000,62.15,63.36,62.13,63.29,64118,0
+UHAL.US,D,20240611,000000,62.45,63.1,62.255,62.29,86885,0
+UHAL.US,D,20240612,000000,63.88,65.18,63.88,64.79,78482,0
+UHAL.US,D,20240613,000000,65.08,65.21,63.661,65.04,42548,0
+UHAL.US,D,20240614,000000,64.48,64.48,62.4856,62.71,53789,0
+UHAL.US,D,20240617,000000,62.31,63.56,62.0594,63.4,84436,0
+UHAL.US,D,20240618,000000,62.97,63.48,62.38,62.62,69365,0
+UHAL.US,D,20240620,000000,62.38,62.38,61.3201,62.12,90406,0
+UHAL.US,D,20240621,000000,62.21,63.05,61.275,63.04,102238,0
+UHAL.US,D,20240624,000000,62.98,64.5,62.98,63.75,120723,0
+UHAL.US,D,20240625,000000,63.66,63.66,62.68,63.01,72742,0
+UHAL.US,D,20240626,000000,62.43,62.6017,62.23,62.23,134491,0
+UHAL.US,D,20240627,000000,62.25,62.58,61.99,62.24,105106,0
+UHAL.US,D,20240628,000000,62.66,62.66,61.6,61.73,221413,0
+UHAL.US,D,20240701,000000,61.63,62.73,61.62,62.01,117071,0
+UHAL.US,D,20240702,000000,62.09,62.56,61.665,62.48,117432,0
+UHAL.US,D,20240703,000000,62.68,64.09,62.45,63.28,70566,0
+UHAL.US,D,20240705,000000,62.73,62.78,61.93,62.22,125076,0
+UHAL.US,D,20240708,000000,62.48,62.77,61.66,61.89,64579,0
+UHAL.US,D,20240709,000000,61.65,61.65,59.7,59.88,111660,0
+UHAL.US,D,20240710,000000,60.31,60.54,59.75,60.19,66975,0
+UHAL.US,D,20240711,000000,61.32,62.805,60.72,62.63,87575,0
+UHAL.US,D,20240712,000000,63.15,64.68,62.995,64.58,104499,0
+UHAL.US,D,20240715,000000,64.6,65.91,64.48,65.17,64893,0
+UHAL.US,D,20240716,000000,65.68,67.08,65.0331,66.78,78712,0
+UHAL.US,D,20240717,000000,66.31,66.865,65.86,66.32,83172,0
+UHAL.US,D,20240718,000000,66.06,67.15,65.17,65.43,54803,0
+UHAL.US,D,20240719,000000,64.35,65.495,64.35,65.14,62873,0
+UHAL.US,D,20240722,000000,65.78,65.78,64.25,65.47,65184,0
+UHAL.US,D,20240723,000000,65.17,65.81,65.03,65.4,47232,0
+UHAL.US,D,20240724,000000,65.3,66.67,64.91,65,81329,0
+UHAL.US,D,20240725,000000,64.85,66.665,64.81,65.05,72936,0
+UHAL.US,D,20240726,000000,65.58,66.06,65.1801,65.86,42239,0
+UHAL.US,D,20240729,000000,66.24,66.56,65.41,65.94,64554,0
+UHAL.US,D,20240730,000000,66.32,67.364,66.04,66.53,41675,0
+UHAL.US,D,20240731,000000,66.52,68.74,65.975,66.79,83195,0
+UHAL.US,D,20240801,000000,67.09,67.47,64.82,65.55,66430,0
+UHAL.US,D,20240802,000000,63.85,65.23,63.645,64.92,51370,0
+UHAL.US,D,20240805,000000,62.67,65.06,61.55,64.42,83574,0
+UHAL.US,D,20240806,000000,64.69,66.24,64.1547,65.09,63923,0
+UHAL.US,D,20240807,000000,66.13,66.41,63.26,63.27,67760,0
+UHAL.US,D,20240808,000000,63.2,67.72,63.2,67.57,198341,0
+UHAL.US,D,20240809,000000,67.32,68.65,66.6442,68.65,78215,0
+UHAL.US,D,20240812,000000,68.29,68.5,66.78,67.43,61552,0
+UHAL.US,D,20240813,000000,67.33,67.65,66.39,67.09,73916,0
+UHAL.US,D,20240814,000000,67.01,67.325,66.47,67.08,67404,0
+UHAL.US,D,20240815,000000,68.29,69.1825,68.29,68.93,85683,0
+UHAL.US,D,20240816,000000,68.99,69.25,67.45,68.67,120198,0
+UHAL.US,D,20240819,000000,68.36,69.56,68.36,69.56,125400,0
+UHAL.US,D,20240820,000000,69.47,70.01,69.29,69.55,78350,0
+UHAL.US,D,20240821,000000,70.36,70.92,69.68,69.7,84157,0
+UHAL.US,D,20240822,000000,69.7,69.89,68.43,69.52,107745,0
+UHAL.US,D,20240823,000000,69.95,71.425,69.795,70.67,56520,0
+UHAL.US,D,20240826,000000,70.98,70.99,70.25,70.26,69980,0
+UHAL.US,D,20240827,000000,70.22,71.44,70.2,70.58,86276,0
+UHAL.US,D,20240828,000000,69.97,70.84,69.97,70.47,69191,0
+UHAL.US,D,20240829,000000,70.45,70.94,69.84,70.27,82578,0
+UHAL.US,D,20240830,000000,70.24,71.17,70.1,71.02,69939,0
+UHAL.US,D,20240903,000000,70.28,70.57,69.69,69.93,92872,0
+UHAL.US,D,20240904,000000,69.94,70.86,69.925,70.53,40107,0
+UHAL.US,D,20240905,000000,70.53,71.1,69.68,70.63,64515,0
+UHAL.US,D,20240906,000000,70.97,71.07,69.5101,69.87,61888,0
+UHAL.US,D,20240909,000000,69.94,70.37,69.02,69.13,71594,0
+UHAL.US,D,20240910,000000,69.05,69.53,68.3704,69.49,71433,0
+UHAL.US,D,20240911,000000,69.39,70.07,67.4901,69.99,53686,0
+UHAL.US,D,20240912,000000,70.54,70.54,69.655,70.21,47184,0
+UHAL.US,D,20240913,000000,70.87,72.07,70.87,71.81,42272,0
+UHAL.US,D,20240916,000000,72,73.75,72,73.04,62301,0
+UHAL.US,D,20240917,000000,73.43,74.15,73.06,73.48,56338,0
+UHAL.US,D,20240918,000000,73.34,74.33,72.21,72.72,60689,0
+UHAL.US,D,20240919,000000,73.78,75.155,73.7329,75,84574,0
+UHAL.US,D,20240920,000000,74.51,74.9,73.38,74.62,126847,0
+UHAL.US,D,20240923,000000,74.67,75.3693,74.02,74.44,51687,0
+UHAL.US,D,20240924,000000,74.34,76.86,74.34,76.83,142795,0
+UHAL.US,D,20240925,000000,77,77.81,76.455,77.49,129907,0
+UHAL.US,D,20240926,000000,77.85,78.935,76.29,76.74,203957,0
+UHAL.US,D,20240927,000000,77.03,78.24,76.9,77.88,147324,0
+UHAL.US,D,20240930,000000,77.5,78.3299,77.43,77.48,93893,0
+UHAL.US,D,20241001,000000,77.28,79.035,76.53,78.09,161538,0
+UHAL.US,D,20241002,000000,78.02,78.86,77.37,78.4,173673,0
+UHAL.US,D,20241003,000000,77.9,77.9,76.51,77,108856,0
+UHAL.US,D,20241004,000000,77.76,77.76,76.45,77.42,119482,0
+UHAL.US,D,20241007,000000,77.43,77.56,76.6345,77.1,198561,0
+UHAL.US,D,20241008,000000,76.69,77.0933,75.74,75.74,137779,0
+UHAL.US,D,20241009,000000,75.52,76.67,75.21,76.28,105106,0
+UHAL.US,D,20241010,000000,76,76.495,74.39,74.57,146991,0
+UHAL.US,D,20241011,000000,74.89,76.183,74.89,75.31,85173,0
+UHAL.US,D,20241014,000000,75.44,75.44,74.53,74.53,80552,0
+UHAL.US,D,20241015,000000,74.72,75.1525,73.9,73.91,164427,0
+UHAL.US,D,20241016,000000,74.68,74.73,73.27,73.78,192655,0
+UHAL.US,D,20241017,000000,73.52,73.775,72.17,72.54,89972,0
+UHAL.US,D,20241018,000000,72.96,73,71.88,72.55,128687,0
+UHAL.US,D,20241021,000000,72.48,72.48,70,70.16,95198,0
+UHAL.US,D,20241022,000000,70.43,70.51,69.55,69.97,132527,0
+UHAL.US,D,20241023,000000,69.68,70.8,69.52,70.8,67860,0
+UHAL.US,D,20241024,000000,70.93,71.29,70.48,71.11,110713,0
+UHAL.US,D,20241025,000000,71.48,72.21,71.35,71.57,59011,0
+UHAL.US,D,20241028,000000,71.91,73.0874,71.91,72.33,96032,0
+UHAL.US,D,20241029,000000,71.81,72.92,71.81,72.43,112229,0
+UHAL.US,D,20241030,000000,72,74.47,72,74.08,167516,0
+UHAL.US,D,20241031,000000,74.07,75.42,73.33,73.33,120303,0
+UHAL.US,D,20241101,000000,73.66,74.8435,72.705,72.86,114382,0
+UHAL.US,D,20241104,000000,72.73,74.36,72.7005,74.28,86018,0
+UHAL.US,D,20241105,000000,74.04,76.49,74.04,76.33,100586,0
+UHAL.US,D,20241106,000000,78,78.32,75.5468,76.44,113238,0
+UHAL.US,D,20241107,000000,75.55,75.55,73.54,74.75,245832,0
+UHAL.US,D,20241108,000000,74.92,75.488,74.61,75.01,118474,0
+UHAL.US,D,20241111,000000,75.825,75.915,74.22,74.75,194529,0
+UHAL.US,D,20241112,000000,74.72,74.72,71.97,72.01,175886,0
+UHAL.US,D,20241113,000000,72.105,72.425,70.92,71.17,72135,0
+UHAL.US,D,20241114,000000,71.485,71.83,69.98,70.42,137430,0
+UHAL.US,D,20241115,000000,69.97,70.18,68.71,68.86,86631,0
+UHAL.US,D,20241118,000000,69.1288,69.13,67.935,68.14,100064,0
+UHAL.US,D,20241119,000000,67.4,68.275,67.28,68.22,178397,0
+UHAL.US,D,20241120,000000,68.0754,68.7113,67.34,67.56,84332,0
+UHAL.US,D,20241121,000000,67.705,69.855,67.55,69.3,100701,0
+UHAL.US,D,20241122,000000,69.6011,71.0479,69.6011,70.91,60376,0
+UHAL.US,D,20241125,000000,72.8674,74.03,71.85,72.19,175097,0
+UHAL.US,D,20241126,000000,71.67,71.93,70.675,71.34,158745,0
+UHAL.US,D,20241127,000000,72.21,72.56,71.28,71.45,58255,0
+UHAL.US,D,20241129,000000,72.02,72.5,70.67,70.67,77843,0
+UHAL.US,D,20241202,000000,70.59,71.655,70.27,71.34,81095,0
+UHAL.US,D,20241203,000000,71.42,72.59,71.2,72.35,88386,0
+UHAL.US,D,20241204,000000,72.67,73.4,72.19,73.19,107548,0
+UHAL.US,D,20241205,000000,73.4,73.87,72.37,72.39,85140,0
+UHAL.US,D,20241206,000000,73.22,73.22,71.8,72.85,125209,0
+UHAL.US,D,20241209,000000,73.63,75.085,73.52,74.85,145782,0
+UHAL.US,D,20241210,000000,74,74.59,73.5268,73.73,101110,0
+UHAL.US,D,20241211,000000,74.12,74.64,73.79,74.08,91929,0
+UHAL.US,D,20241212,000000,73.875,74.24,72.6882,73.92,66353,0
+UHAL.US,D,20241213,000000,73.25,73.54,72.735,73.26,69203,0
+UHAL.US,D,20241216,000000,72.94,73.25,71.915,72.05,95675,0
+UHAL.US,D,20241217,000000,71.18,73.14,71.18,72.38,99827,0
+UHAL.US,D,20241218,000000,72.595,72.595,68.18,68.26,116475,0
+UHAL.US,D,20241219,000000,69.15,69.25,67.42,67.46,134803,0
+UHAL.US,D,20241220,000000,67.75,71.755,67.35,70.88,216004,0
+UHAL.US,D,20241223,000000,70,70.89,68.2907,69.29,120269,0
+UHAL.US,D,20241224,000000,69.19,70.4,69.0069,70.35,37286,0
+UHAL.US,D,20241226,000000,70.0525,71.4025,69.98,70.57,56156,0
+UHAL.US,D,20241227,000000,69.7088,70.85,69.31,69.54,47045,0
+UHAL.US,D,20241230,000000,68.85,69.718,68.41,68.98,61344,0
+UHAL.US,D,20241231,000000,69.08,69.75,68.85,69.09,81338,0
+UHAL.US,D,20250102,000000,69.56,69.93,68.995,69.01,92171,0
+UHAL.US,D,20250103,000000,69.26,69.81,68.805,69.51,80130,0
+UHAL.US,D,20250106,000000,70.15,70.765,69.295,69.61,82281,0
+UHAL.US,D,20250107,000000,69.61,70.12,68.92,69.27,100816,0
+UHAL.US,D,20250108,000000,68.89,68.96,68.21,68.37,166831,0
+UHAL.US,D,20250110,000000,67.48,67.8592,66.9,66.9,329125,0
+UHAL.US,D,20250113,000000,66.59,68.05,66.55,67.64,140058,0
+UHAL.US,D,20250114,000000,69.0617,69.105,67.86,68.4,115811,0
+UHAL.US,D,20250115,000000,69.94,70.505,69.6,70.34,172772,0
+UHAL.US,D,20250116,000000,70.34,71.63,69.77,71.27,46175,0
+UHAL.US,D,20250117,000000,71.585,71.84,70.91,71.63,66125,0
+UHAL.US,D,20250121,000000,71.5291,72.99,71.5291,72.22,85336,0
+UHAL.US,D,20250122,000000,72.49,73.01,71.59,72.45,90947,0
+UHAL.US,D,20250123,000000,72.17,73.22,72.03,72.16,89590,0
+UHAL.US,D,20250124,000000,72.215,72.83,71.785,72.79,104814,0
+UHAL.US,D,20250127,000000,72.19,73.605,72.19,73.5,111256,0
+UHAL.US,D,20250128,000000,73.595,74.11,72.72,72.81,138162,0
+UHAL.US,D,20250129,000000,72.785,73.24,71.6,71.9,97960,0
+UHAL.US,D,20250130,000000,71.8454,74.1,71.8454,73.8,164157,0
+UHAL.US,D,20250131,000000,73.94,74.27,72.245,72.87,104549,0
+UHAL.US,D,20250203,000000,71.34,72.49,70.73,71.03,137022,0
+UHAL.US,D,20250204,000000,70.441,71.81,70.441,71.06,109320,0
+UHAL.US,D,20250205,000000,70.82,71.7,70.58,71.57,99932,0
+UHAL.US,D,20250206,000000,71.36,72.43,70.04,70.54,109319,0
+UHAL.US,D,20250207,000000,70.72,71.48,70.09,70.63,88096,0
+UHAL.US,D,20250210,000000,70.36,71.5,70.12,71.06,80102,0
+UHAL.US,D,20250211,000000,70.53,72.46,70.4,72.43,65096,0
+UHAL.US,D,20250212,000000,71.18,72.52,71.06,72.37,70153,0
+UHAL.US,D,20250213,000000,72.37,73.81,71.98,73.81,78815,0
+UHAL.US,D,20250214,000000,74.44,74.65,73.53,74.26,54865,0
+UHAL.US,D,20250218,000000,74.405,75.19,73.8493,74.71,107776,0
+UHAL.US,D,20250219,000000,74.727,74.727,73.27,73.83,48527,0
+UHAL.US,D,20250220,000000,73.655,73.655,72.6,73.15,52657,0
+UHAL.US,D,20250221,000000,73.53,73.53,71.31,71.6,83270,0
+UHAL.US,D,20250224,000000,71.28,71.72,70.7,70.98,49321,0
+UHAL.US,D,20250225,000000,70.71,71.96,70.71,71.59,65657,0
+UHAL.US,D,20250226,000000,72.29,72.53,70.24,70.39,58180,0
+UHAL.US,D,20250227,000000,70.01,70.46,68.99,69.22,99234,0
+UHAL.US,D,20250228,000000,68.97,69.51,68.29,69.25,79628,0
+UHAL.US,D,20250303,000000,69.42,70.535,68.84,69.37,107567,0
+UHAL.US,D,20250304,000000,69.07,69.39,67,68.39,135832,0
+UHAL.US,D,20250305,000000,68.455,69.97,68.015,69.65,75379,0
+UHAL.US,D,20250306,000000,69.105,70.24,68.88,69.33,78732,0
+UHAL.US,D,20250307,000000,69.25,70.23,68.22,69.8,77349,0
+UHAL.US,D,20250310,000000,69.61,70.31,68.5,68.94,82155,0
+UHAL.US,D,20250311,000000,69.605,69.605,65.56,65.59,71531,0
+UHAL.US,D,20250312,000000,66.08,66.08,63.09,63.57,179313,0
+UHAL.US,D,20250313,000000,63.84,64.65,62.08,62.22,80129,0
+UHAL.US,D,20250314,000000,62.2814,63.33,62.2301,62.9,61411,0
+UHAL.US,D,20250317,000000,63.58,64.445,63.11,64.26,67613,0
+UHAL.US,D,20250318,000000,64.22,64.5,63.715,64.23,53926,0
+UHAL.US,D,20250319,000000,64.295,65.2573,63.655,64.45,72932,0
+UHAL.US,D,20250320,000000,63.745,64.4975,63.555,63.73,79021,0
+UHAL.US,D,20250321,000000,63.41,63.475,62.29,62.46,114965,0
+UHAL.US,D,20250324,000000,63.76,64.04,62.72,63.72,77313,0
+UHAL.US,D,20250325,000000,63.835,65.21,63.4596,65.2,96838,0
+UHAL.US,D,20250326,000000,65.66,66.12,64.79,65.04,78964,0
+UHAL.US,D,20250327,000000,64.3,65.18,63.86,65,67505,0
+UHAL.US,D,20250328,000000,64.805,65.72,63.79,64.93,119997,0
+UHAL.US,D,20250331,000000,64.225,65.8,64.2,65.36,80090,0
+UHAL.US,D,20250401,000000,64.91,66.77,64.54,66.55,88801,0
+UHAL.US,D,20250402,000000,66.385,67.96,66.02,67.88,81108,0
+UHAL.US,D,20250403,000000,66.395,66.5,64.3,64.52,77403,0
+UHAL.US,D,20250404,000000,62.2,63.37,60.68,62.3,140666,0
+UHAL.US,D,20250407,000000,60.615,61.83,58.26,60.03,92703,0
+UHAL.US,D,20250408,000000,62.175,63.2308,57.975,58.65,130904,0
+UHAL.US,D,20250409,000000,59.3427,63.63,56.2751,63.09,108745,0
+UHAL.US,D,20250410,000000,61.911,62.24,59.375,60.86,101850,0
+UHAL.US,D,20250411,000000,59.56,61.22,59.0637,61.04,187633,0
+UHAL.US,D,20250414,000000,61.92,62.585,60.55,60.71,87355,0
+UHAL.US,D,20250415,000000,60.84,61.265,60.31,60.49,57673,0
+UHAL.US,D,20250416,000000,59.42,60.624,58.7,59.42,63645,0
+UHAL.US,D,20250417,000000,59.465,60.73,59.41,60.6,78918,0
+UHAL.US,D,20250421,000000,60.535,60.535,58.5,58.94,63219,0
+UHAL.US,D,20250422,000000,59.95,60.26,59.04,59.88,76127,0
+UHAL.US,D,20250423,000000,61.81,62.49,59.99,60.37,56850,0
+UHAL.US,D,20250424,000000,59.79,61.71,59.79,61.41,58830,0
+UHAL.US,D,20250425,000000,61.22,61.22,60.375,60.67,41246,0
+UHAL.US,D,20250428,000000,60.735,61.2,60.135,60.91,84826,0
+UHAL.US,D,20250429,000000,60.565,61.2,59.83,60.98,88455,0
+UHAL.US,D,20250430,000000,60.03,61.43,59.5,61.39,54600,0
+UHAL.US,D,20250501,000000,61,62.23,61,62.05,76187,0
+UHAL.US,D,20250502,000000,63.25,65,62.3,64.92,79020,0
+UHAL.US,D,20250505,000000,64.36,65.08,63.65,63.66,59983,0
+UHAL.US,D,20250506,000000,62.66,63.065,62.19,62.71,47112,0
+UHAL.US,D,20250507,000000,62.93,64.22,62.26,62.64,87455,0
+UHAL.US,D,20250508,000000,63.59,65.1,62.98,64.32,104261,0
+UHAL.US,D,20250509,000000,63.81,64.53,63.25,63.82,102438,0
+UHAL.US,D,20250512,000000,67.32,67.635,66.12,66.7,105458,0
+UHAL.US,D,20250513,000000,66.73,66.74,65.38,65.72,97214,0
+UHAL.US,D,20250514,000000,65.15,66.31,65.075,65.35,92930,0
+UHAL.US,D,20250515,000000,65.15,65.595,64.745,65.54,72559,0
+UHAL.US,D,20250516,000000,65.34,66.2957,65.06,65.74,95476,0
+UHAL.US,D,20250519,000000,65.1,65.22,64.79,65.12,75562,0
+UHAL.US,D,20250520,000000,65,65.33,63.995,64.27,98210,0
+UHAL.US,D,20250521,000000,63.34,63.62,61.4,61.51,140263,0
+UHAL.US,D,20250522,000000,61.16,61.88,60.85,61.62,76480,0
+UHAL.US,D,20250523,000000,60.67,62.19,60.67,61.99,106589,0
+UHAL.US,D,20250527,000000,62.71,63.159,62.315,62.84,100675,0
+UHAL.US,D,20250528,000000,63.6639,63.6725,61.97,62.32,176816,0
+UHAL.US,D,20250529,000000,63.05,63.4361,61.2788,63.23,170818,0
+UHAL.US,D,20250530,000000,63.22,64.35,62.96,64,98953,0
+UHAL.US,D,20250602,000000,63.6,63.85,62.25,63.31,145745,0
+UHAL.US,D,20250603,000000,62.89,63.78,62.4168,63.44,104874,0
+UHAL.US,D,20250604,000000,63.5,63.85,63.04,63.28,101975,0
+UHAL.US,D,20250605,000000,62.93,63.52,62.48,62.86,94005,0
+UHAL.US,D,20250606,000000,63.11,63.7,62.505,62.88,85270,0
+UHAL.US,D,20250609,000000,63.065,63.92,62.55,63.52,117830,0
+UHAL.US,D,20250610,000000,63.69,64.75,63.53,64.44,90771,0
+UHAL.US,D,20250611,000000,63.96,64.39,63.36,63.6,72806,0
+UHAL.US,D,20250612,000000,62.8232,64.04,62.8232,63.3,75905,0
+UHAL.US,D,20250613,000000,62.5001,63.05,62.09,62.34,141189,0
+UHAL.US,D,20250616,000000,62.94,63.4499,62.295,63.01,139327,0
+UHAL.US,D,20250617,000000,62.54,62.96,61.08,61.23,129310,0
+UHAL.US,D,20250618,000000,60.72,62.37,60.72,62.16,124410,0
+UHAL.US,D,20250620,000000,62.735,63.23,61.51,61.59,158544,0
+UHAL.US,D,20250623,000000,61.1556,62.36,61.05,61.59,89519,0
+UHAL.US,D,20250624,000000,61.7903,62.07,60.9501,61.33,159843,0
+UHAL.US,D,20250625,000000,61.225,61.23,60.34,60.79,124611,0
+UHAL.US,D,20250626,000000,61.045,61.53,60.73,61.08,189340,0
+UHAL.US,D,20250627,000000,61.41,61.88,60.7,60.95,506120,0
+UHAL.US,D,20250630,000000,60.68,60.89,59.56,60.56,168679,0
+UHAL.US,D,20250701,000000,60.84,62.25,60.35,61.29,297072,0
+UHAL.US,D,20250702,000000,61.3,62.031,60.69,61.63,251661,0
+UHAL.US,D,20250703,000000,61.38,62.36,61.225,62.05,118961,0
+UHAL.US,D,20250707,000000,61.995,62.1174,60.295,60.57,171130,0
+UHAL.US,D,20250708,000000,60.76,62.5,60.695,61.56,345919,0
+UHAL.US,D,20250709,000000,61.12,62.15,61.12,61.6,126082,0
+UHAL.US,D,20250710,000000,61.75,62.96,61.75,62.21,171539,0
+UHAL.US,D,20250711,000000,61.57,61.95,61.22,61.91,100991,0
+UHAL.US,D,20250714,000000,62.185,62.185,61.1,61.5,123220,0
+UHAL.US,D,20250715,000000,62.31,62.31,60.48,61.39,194111,0
+UHAL.US,D,20250716,000000,61.99,62.08,60.7,61.31,176103,0
+UHAL.US,D,20250717,000000,61.5,62.73,61.44,62.46,169825,0
+UHAL.US,D,20250718,000000,62.58,62.96,61.94,62.32,106096,0
+UHAL.US,D,20250721,000000,62.405,62.92,61.775,61.83,72133,0
+UHAL.US,D,20250722,000000,62.66,63.85,62.2,63.85,135818,0
+UHAL.US,D,20250723,000000,64.38,64.38,62.89,63.38,158738,0
+UHAL.US,D,20250724,000000,62.625,63.6,62.49,63.22,84497,0
+UHAL.US,D,20250725,000000,63.035,63.6,62.7218,63.23,107070,0
+UHAL.US,D,20250728,000000,63.285,63.52,62.12,62.3,97221,0
+UHAL.US,D,20250729,000000,62.53,62.53,61.24,61.85,155180,0
+UHAL.US,D,20250730,000000,61.57,61.71,58.48,58.74,128265,0
+UHAL.US,D,20250731,000000,58.585,58.86,57.71,57.86,130164,0
+UHAL.US,D,20250801,000000,57.545,57.93,56.36,57.11,140102,0
+UHAL.US,D,20250804,000000,57.405,57.675,56.73,56.81,139480,0
+UHAL.US,D,20250805,000000,56.82,57.82,56.47,57.43,131823,0
+UHAL.US,D,20250806,000000,57.75,57.75,56.62,56.72,141801,0
+UHAL.US,D,20250807,000000,56.55,58.44,56.32,58.44,148986,0
+UHAL.US,D,20250808,000000,58.45,58.6,56.69,56.96,149580,0
+UHAL.US,D,20250811,000000,57.06,57.36,56.49,57.36,135116,0
+UHAL.US,D,20250812,000000,57.61,58.75,57.49,57.99,111871,0
+UHAL.US,D,20250813,000000,58.1,59.135,57.89,59.05,94987,0
+UHAL.US,D,20250814,000000,58.585,58.63,58.04,58.29,79393,0
+UHAL.US,D,20250815,000000,58.545,58.975,57.72,57.75,116121,0
+UHAL.US,D,20250818,000000,57.795,58.3829,57.49,57.93,104580,0
+UHAL.US,D,20250819,000000,58.015,59.55,58.015,59.05,99829,0
+UHAL.US,D,20250820,000000,58.82,59.14,57.22,57.28,114459,0
+UHAL.US,D,20250821,000000,56.88,57.26,56.605,56.85,88665,0
+UHAL.US,D,20250822,000000,57.92,59.395,57.21,59,110858,0
+UHAL.US,D,20250825,000000,58.76,58.82,57.13,57.35,94138,0
+UHAL.US,D,20250826,000000,57.6612,57.69,56.56,57.06,111732,0
+UHAL.US,D,20250827,000000,57.295,57.79,56.91,57.45,100939,0
+UHAL.US,D,20250828,000000,57.785,57.785,56.38,56.67,133094,0
+UHAL.US,D,20250829,000000,56.54,57.58,56.25,57.55,127561,0
+UHAL.US,D,20250902,000000,57,57.43,56.51,57.09,125511,0
+UHAL.US,D,20250903,000000,57.05,57.34,56.68,57.12,104402,0
+UHAL.US,D,20250904,000000,57.295,58.39,57.26,58.27,129765,0
+UHAL.US,D,20250905,000000,59,60,58.22,59.52,273989,0
+UHAL.US,D,20250908,000000,59.805,59.95,57.27,57.88,256603,0
+UHAL.US,D,20250909,000000,58.2,58.54,57.5315,58.34,139210,0
+UHAL.US,D,20250910,000000,58.375,58.8072,57.381,57.73,135276,0
+UHAL.US,D,20250911,000000,57.875,58.89,57.7,58.64,118718,0
+UHAL.US,D,20250912,000000,58.3,58.6,57.495,57.52,125632,0
+UHAL.US,D,20250915,000000,57.795,58.0345,56.065,56.33,266939,0
+UHAL.US,D,20250916,000000,56.73,56.95,56.2,56.7,296453,0
+UHAL.US,D,20250917,000000,56.58,58.15,55.84,55.87,214748,0
+UHAL.US,D,20250918,000000,56.14,57.355,56.14,56.5,200506,0
+UHAL.US,D,20250919,000000,56.3,56.63,55.87,56.32,333660,0
+UHAL.US,D,20250922,000000,56.15,56.375,55.3501,56.26,164387,0
+UHAL.US,D,20250923,000000,56.5948,58.0201,56.53,57.68,216364,0
+UHAL.US,D,20250924,000000,57.29,57.7,57.035,57.3,140428,0
+UHAL.US,D,20250925,000000,57.01,57.26,56.34,57.26,153810,0
+UHAL.US,D,20250926,000000,57.6983,58.36,57.22,57.28,154322,0
+UHAL.US,D,20250929,000000,57.5,57.7,57.01,57.58,97210,0
+UHAL.US,D,20250930,000000,57.72,57.72,56.6,57.07,132236,0
+UHAL.US,D,20251001,000000,57.49,57.49,56.71,56.98,141579,0
+UHAL.US,D,20251002,000000,56.97,57.73,56.97,57.43,149451,0
+UHAL.US,D,20251003,000000,57.96,58.07,56.95,56.99,129148,0
+UHAL.US,D,20251006,000000,57.255,57.255,56.1,56.38,176164,0
+UHAL.US,D,20251007,000000,56.8027,56.8027,55.03,55.04,149260,0
+UHAL.US,D,20251008,000000,55.07,56.24,54.58,55.69,157685,0
+UHAL.US,D,20251009,000000,55.775,56.085,55.29,55.54,172252,0
+UHAL.US,D,20251010,000000,55.98,55.98,54.28,54.32,159774,0
+UHAL.US,D,20251013,000000,54.9,55.82,54.4978,55.72,122797,0
+UHAL.US,D,20251014,000000,55.6,56.24,55.42,55.92,110474,0
+UHAL.US,D,20251015,000000,56,56.44,55.28,55.55,79439,0
+UHAL.US,D,20251016,000000,55.59,56.44,55.36,55.92,188383,0
+UHAL.US,D,20251017,000000,55.85,56.1,54.7,55.48,108184,0
+UHAL.US,D,20251020,000000,55.7925,56.3,55.638,55.65,102960,0
+UHAL.US,D,20251021,000000,55.82,56.62,55.82,56.21,103822,0
+UHAL.US,D,20251022,000000,55.82,56.615,55.5,55.67,86161,0
+UHAL.US,D,20251023,000000,56.22,56.22,54.82,55.33,149396,0
+UHAL.US,D,20251024,000000,55.73,56.01,55.075,55.57,89417,0
+UHAL.US,D,20251027,000000,55.79,55.93,55.0218,55.24,79201,0
+UHAL.US,D,20251028,000000,55.12,55.49,54.59,54.78,99506,0
+UHAL.US,D,20251029,000000,54.5,54.6299,53.19,53.38,119156,0
+UHAL.US,D,20251030,000000,53.19,53.6336,52.44,52.6,141397,0
+UHAL.US,D,20251031,000000,52.13,53.22,52,53.16,134704,0
+UHAL.US,D,20251103,000000,52.675,53.34,52.65,53.05,179753,0
+UHAL.US,D,20251104,000000,52.91,53.729,52.47,53.58,120114,0
+UHAL.US,D,20251105,000000,54.105,54.2705,53.21,53.4,152510,0
+UHAL.US,D,20251106,000000,53.785,55.12,52.34,53.1,145498,0
+UHAL.US,D,20251107,000000,52.96,53.7,52.47,53.12,146219,0
+UHAL.US,D,20251110,000000,53.14,53.14,51.99,52.46,163206,0
+UHAL.US,D,20251111,000000,52.3584,53.1,52.21,52.55,143507,0
+UHAL.US,D,20251112,000000,52.64,53.142,52.455,52.59,164317,0
+UHAL.US,D,20251113,000000,52.23,52.91,51.15,51.19,148622,0
+UHAL.US,D,20251114,000000,50.51,51.835,50.49,51.53,141846,0
+UHAL.US,D,20251117,000000,51,51.33,49.02,49.18,296575,0
+UHAL.US,D,20251118,000000,49.03,49.64,48.6,48.76,335278,0
+UHAL.US,D,20251119,000000,48.88,49.64,48.475,49.38,218657,0
+UHAL.US,D,20251120,000000,49.74,50.21,49.12,49.21,169334,0
+UHAL.US,D,20251121,000000,49.29,50.76,49.275,50.58,202248,0
+UHAL.US,D,20251124,000000,50.305,50.845,49.86,50.51,464823,0
+UHAL.US,D,20251125,000000,51.2988,52.045,50.83,51.73,168922,0
+UHAL.US,D,20251126,000000,51.505,52.64,51.47,52.27,149477,0
+UHAL.US,D,20251128,000000,52.27,52.87,52.04,52.65,92091,0
+UHAL.US,D,20251201,000000,52.74,53.51,52.18,52.96,170293,0
+UHAL.US,D,20251202,000000,53.01,53.45,52.2,53.3,121901,0
+UHAL.US,D,20251203,000000,54.01,54.385,53.35,53.89,181320,0
+UHAL.US,D,20251204,000000,54.165,54.37,52.71,52.88,188557,0
+UHAL.US,D,20251205,000000,52.68,53.55,52.44,52.46,204093,0
+UHAL.US,D,20251208,000000,52.27,53.13,52.16,52.4,252003,0
+UHAL.US,D,20251209,000000,52.501,52.501,50.83,50.88,128941,0
+UHAL.US,D,20251210,000000,51.52,54.46,51.12,54.4,257067,0
+UHAL.US,D,20251211,000000,54.4,55.43,54.12,54.56,172846,0
+UHAL.US,D,20251212,000000,54.81,54.88,53.36,53.42,117746,0
+UHAL.US,D,20251215,000000,53.34,53.42,52.02,52.86,134500,0
+UHAL.US,D,20251216,000000,52.99,53.2,51.82,52.38,179669,0
+UHAL.US,D,20251217,000000,53.2599,53.2599,52.0637,52.31,117590,0
+UHAL.US,D,20251218,000000,52.8,52.83,51.52,52.05,159117,0
+UHAL.US,D,20251219,000000,51.92,52.06,51.185,51.65,206194,0
+UHAL.US,D,20251222,000000,51.44,52.32,51.15,51.66,179784,0
+UHAL.US,D,20251223,000000,51.56,51.56,51.05,51.21,135934,0
+UHAL.US,D,20251224,000000,50.7801,51.465,50.7801,51.3,126955,0
+UHAL.US,D,20251226,000000,51.805,51.805,51.01,51.36,156952,0
+UHAL.US,D,20251229,000000,51.44,51.62,50.46,50.53,256653,0
+UHAL.US,D,20251230,000000,50.525,51.06,50.45,50.87,183955,0
+UHAL.US,D,20251231,000000,50.79,51.07,50.41,50.41,175697,0
+UHAL.US,D,20260102,000000,50.445,51.1,50.11,50.55,185753,0
+UHAL.US,D,20260105,000000,50.0801,53.395,50.0801,53.02,271094,0
+UHAL.US,D,20260106,000000,52.755,53.615,52.6717,53.37,171928,0
+UHAL.US,D,20260107,000000,53.03,53.565,52.49,53.05,133548,0
+UHAL.US,D,20260108,000000,52.435,54.555,52.435,54.3,139344,0
+UHAL.US,D,20260109,000000,54.265,54.99,54,54.8,130716,0
+UHAL.US,D,20260112,000000,54.32,55.45,54.11,55.19,155249,0
+UHAL.US,D,20260113,000000,55.17,56.065,54.71,55.82,179599,0
+UHAL.US,D,20260114,000000,55.52,56.94,55.21,56.54,201619,0
+UHAL.US,D,20260115,000000,56.55,57.96,56.55,57.33,133779,0
+UHAL.US,D,20260116,000000,57.385,57.64,57.1,57.53,161509,0
+UHAL.US,D,20260120,000000,56.69,57.15,55.91,56.11,172860,0
+UHAL.US,D,20260121,000000,56.89,58.37,56.58,58.37,171807,0
+UHAL.US,D,20260122,000000,58.05,59.59,58.05,58.68,144035,0
+UHAL.US,D,20260123,000000,58.52,58.7316,57.86,58.27,113833,0
+UHAL.US,D,20260126,000000,58.3,58.3,56.78,57.53,167068,0
+UHAL.US,D,20260127,000000,57.31,57.6,56.47,56.78,160889,0
+UHAL.US,D,20260128,000000,56.565,56.88,56.08,56.17,200773,0
+UHAL.US,D,20260129,000000,56.3,57.35,56.01,57.26,205988,0
+UHAL.US,D,20260130,000000,56.58,57.07,55.79,56.55,174491,0
+UHAL.US,D,20260202,000000,56.395,57.5751,56,57.21,263458,0
+UHAL.US,D,20260203,000000,57.33,58.95,56.89,57.53,245684,0
+UHAL.US,D,20260204,000000,58.635,59.76,58.03,59.04,251939,0
+UHAL.US,D,20260205,000000,55.835,57.19,50.18,50.35,300430,0
+UHAL.US,D,20260206,000000,51.4,52.015,49.43,49.92,348333,0
+UHAL.US,D,20260209,000000,49.865,50.21,48.49,48.81,273459,0
+UHAL.US,D,20260210,000000,49.2945,50.82,49.19,50.23,248381,0
+UHAL.US,D,20260211,000000,50.71,51.2499,49.275,49.52,175171,0
+UHAL.US,D,20260212,000000,50.0121,50.05,47.84,48.77,184809,0
+UHAL.US,D,20260213,000000,48.775,50,48.36,49.69,161147,0
+UHAL.US,D,20260217,000000,49.97,50.58,49.31,50.25,176607,0
+UHAL.US,D,20260218,000000,50.425,51.74,50.425,51.575,175458,0
diff --git a/daily/us/nyse stocks/2/unf.us.txt b/daily/us/nyse stocks/2/unf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58b2b0c0505aa1ba461ce63be3e2148c12cadd83
--- /dev/null
+++ b/daily/us/nyse stocks/2/unf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UNF.US,D,20050225,000000,38.1204,38.3503,37.8687,37.9255,39429.199938253,0
+UNF.US,D,20050228,000000,37.6846,39.3751,37.6269,39.2109,85893.944091846,0
+UNF.US,D,20050301,000000,39.2109,39.983,39.0866,39.2397,130187.72031614,0
+UNF.US,D,20050302,000000,39.1153,39.3283,38.7861,38.796,43365.084387864,0
+UNF.US,D,20050303,000000,39.0398,39.4148,38.5522,38.6109,41707.711186279,0
+UNF.US,D,20050304,000000,38.6209,39.7164,38.6109,39.2597,40464.430015653,0
+UNF.US,D,20050307,000000,39.0696,39.9263,39.0696,39.202,41085.568062093,0
+UNF.US,D,20050308,000000,39.1054,39.5999,38.601,38.6109,21628.267995699,0
+UNF.US,D,20050309,000000,38.5145,38.796,38.0806,38.0806,27013.474553669,0
+UNF.US,D,20050310,000000,37.9443,38.5612,37.9443,38.5612,32287.117481939,0
+UNF.US,D,20050311,000000,38.4179,38.601,37.7712,37.7712,26595.362211729,0
+UNF.US,D,20050314,000000,36.8648,37.202,36.4479,36.6907,104005.44505763,0
+UNF.US,D,20050315,000000,36.4778,37.2499,36.236,36.6419,67167.335546103,0
+UNF.US,D,20050316,000000,36.623,37.221,36.5445,36.6329,49264.890751298,0
+UNF.US,D,20050317,000000,36.439,37.9842,36.3902,37.5892,34462.105722224,0
+UNF.US,D,20050318,000000,37.5892,37.6369,36.8648,36.8648,53611.851998633,0
+UNF.US,D,20050321,000000,36.8738,38.4278,36.8738,37.8965,49162.372821303,0
+UNF.US,D,20050322,000000,37.6558,38.3324,37.3971,37.5702,35598.848651874,0
+UNF.US,D,20050323,000000,37.3971,38.7174,37.202,37.9255,56711.511764362,0
+UNF.US,D,20050324,000000,37.9255,38.3791,37.8398,37.9542,30529.236505848,0
+UNF.US,D,20050328,000000,37.9642,38.1106,37.6469,37.7811,20903.60694152,0
+UNF.US,D,20050329,000000,37.6846,38.0229,37.3284,37.6846,32597.686505158,0
+UNF.US,D,20050330,000000,37.6846,39.184,37.4916,38.7562,56191.886570173,0
+UNF.US,D,20050331,000000,38.5522,38.8428,38.0229,38.5522,53293.242353453,0
+UNF.US,D,20050401,000000,38.7472,39.6775,38.6607,39.5999,86619.610223771,0
+UNF.US,D,20050404,000000,39.5999,39.5999,38.4278,38.5522,60123.750708802,0
+UNF.US,D,20050405,000000,38.5522,39.4248,38.5055,38.6507,46880.846340043,0
+UNF.US,D,20050406,000000,38.6507,38.99,38.3124,38.5612,37258.232008949,0
+UNF.US,D,20050407,000000,38.3691,38.591,37.9742,38.2359,79066.450969732,0
+UNF.US,D,20050408,000000,38.0429,38.6309,37.9742,38.1204,37877.359899898,0
+UNF.US,D,20050411,000000,38.0528,38.5055,37.7811,38.2457,53505.313757658,0
+UNF.US,D,20050412,000000,38.1693,38.6905,37.9255,38.4865,38707.554117308,0
+UNF.US,D,20050413,000000,38.4965,39.4547,38.3791,38.6408,40155.871147923,0
+UNF.US,D,20050414,000000,38.6408,38.9602,38.0329,38.0329,24012.312406954,0
+UNF.US,D,20050415,000000,38.0429,38.0429,37.4161,37.4558,26387.311118504,0
+UNF.US,D,20050418,000000,37.4558,38.0229,37.202,37.6946,24113.825259204,0
+UNF.US,D,20050419,000000,37.6558,38.216,37.1036,37.6747,34361.597947719,0
+UNF.US,D,20050420,000000,37.6747,37.6747,36.3215,36.4479,51328.315361882,0
+UNF.US,D,20050421,000000,36.4479,37.7344,36.4479,37.6946,37258.232008949,0
+UNF.US,D,20050422,000000,37.6946,38.0229,37.3971,37.6846,34155.557009984,0
+UNF.US,D,20050425,000000,37.6946,37.9165,36.4967,37.1623,31046.851544549,0
+UNF.US,D,20050426,000000,37.0091,37.6747,36.3803,37.4458,35291.294861889,0
+UNF.US,D,20050427,000000,37.3474,38.601,37.0748,38.1693,39531.717868248,0
+UNF.US,D,20050428,000000,38.1693,38.1693,36.1385,36.1385,27942.166390094,0
+UNF.US,D,20050429,000000,36.2837,36.4578,35.6062,36.1773,18112.506043519,0
+UNF.US,D,20050502,000000,35.9843,36.4778,34.5466,35.0759,44189.248138803,0
+UNF.US,D,20050503,000000,35.0848,36.1673,35.0848,35.3555,38911.584899553,0
+UNF.US,D,20050504,000000,35.3087,36.439,35.1247,36.4291,27426.561506884,0
+UNF.US,D,20050505,000000,36.4291,37.0091,36.0231,36.3803,36635.083807018,0
+UNF.US,D,20050506,000000,36.5742,37.8787,36.4778,37.0091,38601.015876333,0
+UNF.US,D,20050509,000000,36.7693,37.4458,36.2927,37.0658,38392.964783108,0
+UNF.US,D,20050510,000000,37.0658,37.1036,35.8012,36.1873,23077.59010406,0
+UNF.US,D,20050511,000000,36.1873,36.2837,35.4798,35.9077,12519.248392324,0
+UNF.US,D,20050512,000000,36.0917,36.6807,35.2699,35.3267,27323.038499144,0
+UNF.US,D,20050513,000000,35.2321,35.5872,34.5665,34.5755,18112.506043519,0
+UNF.US,D,20050516,000000,34.7853,35.3267,34.7853,34.7853,16973.75295838,0
+UNF.US,D,20050517,000000,34.7943,35.7146,34.5466,35.066,25150.060414349,0
+UNF.US,D,20050518,000000,35.0759,36.3414,35.0759,35.5962,18937.674872204,0
+UNF.US,D,20050519,000000,35.5296,36.4778,35.3634,35.5097,18004.962724799,0
+UNF.US,D,20050520,000000,35.2699,35.6459,35.0948,35.1446,15626.948780015,0
+UNF.US,D,20050523,000000,34.9506,35.26,34.9107,34.9595,14385.677764879,0
+UNF.US,D,20050524,000000,34.7853,35.2699,34.7853,34.9794,17284.3219816,0
+UNF.US,D,20050525,000000,34.8332,34.9506,34.0113,34.0113,17699.419090304,0
+UNF.US,D,20050526,000000,34.0401,35.0948,34.0401,34.9306,19869.381941864,0
+UNF.US,D,20050527,000000,34.7366,35.0083,34.6699,34.8829,8484.8663236996,0
+UNF.US,D,20050531,000000,34.8332,35.7713,34.8332,35.3634,43982.202123323,0
+UNF.US,D,20050601,000000,35.4599,36.837,35.4599,36.2837,21729.780847949,0
+UNF.US,D,20050602,000000,36.2837,36.7404,35.8012,35.851,21423.232135708,0
+UNF.US,D,20050603,000000,35.851,35.9455,35.2898,35.5395,23285.641197285,0
+UNF.US,D,20050606,000000,35.3465,37.202,35.2699,36.6329,29494.006428448,0
+UNF.US,D,20050607,000000,36.6329,38.3124,36.5544,38.0806,30117.154630379,0
+UNF.US,D,20050608,000000,37.8011,37.9542,37.2597,37.3284,29800.555140688,0
+UNF.US,D,20050609,000000,37.202,38.0906,36.7892,37.8965,15934.50257,0
+UNF.US,D,20050610,000000,38.1403,38.6109,37.7344,37.7344,12623.77647781,0
+UNF.US,D,20050613,000000,37.6846,37.9443,37.5981,37.7344,14904.297881324,0
+UNF.US,D,20050614,000000,37.9255,38.3414,37.9255,38.3414,25971.208932053,0
+UNF.US,D,20050615,000000,38.4368,38.5522,38.1303,38.408,14904.297881324,0
+UNF.US,D,20050616,000000,38.4766,38.6507,38.3602,38.6507,32491.148264184,0
+UNF.US,D,20050617,000000,38.8915,39.3462,38.8915,38.9702,42743.946341424,0
+UNF.US,D,20050620,000000,38.8248,38.9402,38.4368,38.6209,19040.1928022,0
+UNF.US,D,20050621,000000,38.7174,39.2297,38.6408,38.8428,9626.6346420748,0
+UNF.US,D,20050622,000000,38.99,39.2696,38.8915,38.9015,19973.91002735,0
+UNF.US,D,20050623,000000,38.796,39.0596,38.4766,38.4766,8899.9634324046,0
+UNF.US,D,20050624,000000,38.3124,38.9502,38.0429,38.3602,25971.208932053,0
+UNF.US,D,20050627,000000,38.216,38.3602,37.8309,38.3124,19660.325770894,0
+UNF.US,D,20050628,000000,38.3124,39.7064,38.3124,39.5721,49469.926611288,0
+UNF.US,D,20050629,000000,39.6685,42.4694,39.3462,42.1302,111875.20380135,0
+UNF.US,D,20050630,000000,42.1302,42.1302,38.8915,39.174,92933.508618166,0
+UNF.US,D,20050701,000000,39.2497,40.6805,39.2109,40.6805,56711.511764362,0
+UNF.US,D,20050705,000000,40.5371,40.9311,40.4217,40.6327,59919.719926558,0
+UNF.US,D,20050706,000000,40.5183,40.9511,40.1013,40.583,64577.250197113,0
+UNF.US,D,20050707,000000,40.3431,40.5928,40.1969,40.4884,50812.710478672,0
+UNF.US,D,20050708,000000,40.383,40.8356,40.178,40.5183,73475.203474028,0
+UNF.US,D,20050711,000000,40.3929,41.1132,40.0029,40.8734,103181.28130668,0
+UNF.US,D,20050712,000000,40.96,42.3053,40.7779,41.9271,132982.84152511,0
+UNF.US,D,20050713,000000,41.8296,42.0535,41.5511,41.5709,46160.205596844,0
+UNF.US,D,20050714,000000,41.2087,42.1489,41.1332,41.8584,67786.463437053,0
+UNF.US,D,20050715,000000,41.5511,42.334,41.5511,41.8684,35598.848651874,0
+UNF.US,D,20050718,000000,41.9668,41.9668,40.583,41.1042,34047.008613518,0
+UNF.US,D,20050719,000000,41.1989,42.1779,40.7779,41.9081,36738.606814759,0
+UNF.US,D,20050720,000000,41.744,41.9868,41.1132,41.957,33734.429434809,0
+UNF.US,D,20050721,000000,41.8684,42.4414,41.2186,41.5788,49469.926611288,0
+UNF.US,D,20050722,000000,41.8197,43.4822,41.6485,43.4265,81963.085030962,0
+UNF.US,D,20050725,000000,43.4544,44.2075,42.8047,43.2833,58885.494926903,0
+UNF.US,D,20050726,000000,43.332,43.9448,43.2932,43.7021,22249.406042139,0
+UNF.US,D,20050727,000000,43.8464,43.9628,43.312,43.312,27323.038499144,0
+UNF.US,D,20050728,000000,43.2932,43.8951,43.0405,43.8662,34361.597947719,0
+UNF.US,D,20050729,000000,43.6265,43.722,42.8236,43.0115,24215.338111454,0
+UNF.US,D,20050801,000000,42.9518,43.5578,42.7579,43.1659,24733.958227898,0
+UNF.US,D,20050802,000000,43.1659,43.5867,42.9021,43.52,31773.522754219,0
+UNF.US,D,20050803,000000,43.5578,43.5678,43.0992,43.0992,22976.077251809,0
+UNF.US,D,20050804,000000,43.1956,43.1956,41.9081,42.0058,26595.362211729,0
+UNF.US,D,20050805,000000,42.1302,42.4227,41.2586,42.0345,33321.342481593,0
+UNF.US,D,20050808,000000,41.7898,41.8097,40.6417,40.8068,25971.208932053,0
+UNF.US,D,20050809,000000,40.8734,41.6973,40.7969,41.6485,17902.444794803,0
+UNF.US,D,20050810,000000,41.7072,42.5071,41.6088,41.7639,24733.958227898,0
+UNF.US,D,20050811,000000,41.6485,41.8386,41.0356,41.1132,16037.020499994,0
+UNF.US,D,20050812,000000,41.0645,41.0645,40.0516,40.4118,14697.251865845,0
+UNF.US,D,20050815,000000,40.2168,41.1599,39.6587,41.1599,22976.077251809,0
+UNF.US,D,20050816,000000,41.0645,41.0645,39.8039,39.8039,14177.626671654,0
+UNF.US,D,20050817,000000,39.7651,39.7651,39.3184,39.3751,13141.391516509,0
+UNF.US,D,20050818,000000,39.2497,39.3751,38.1204,39.0398,18937.674872204,0
+UNF.US,D,20050819,000000,39.184,40.1013,39.1642,39.974,15007.820889065,0
+UNF.US,D,20050822,000000,39.8138,39.8138,37.5215,38.7174,26387.311118504,0
+UNF.US,D,20050823,000000,38.796,38.9402,38.408,38.4468,12416.73046233,0
+UNF.US,D,20050824,000000,38.3124,39.0696,38.216,38.9602,20802.094089269,0
+UNF.US,D,20050825,000000,38.9602,38.99,38.0906,38.216,16350.60475645,0
+UNF.US,D,20050826,000000,38.216,38.3024,36.8937,36.9325,17595.896082565,0
+UNF.US,D,20050829,000000,36.7404,37.2997,36.255,37.2697,21319.709127969,0
+UNF.US,D,20050830,000000,37.0748,37.1922,36.7305,37.0836,12726.294407804,0
+UNF.US,D,20050831,000000,37.0836,37.9642,36.9992,37.9642,20183.971276064,0
+UNF.US,D,20050901,000000,38.0229,38.1693,37.9165,38.0528,17075.265810629,0
+UNF.US,D,20050902,000000,38.1106,38.1106,37.7244,37.8965,15934.50257,0
+UNF.US,D,20050906,000000,37.5892,38.3124,37.5115,37.9842,57126.608873069,0
+UNF.US,D,20050907,000000,38.226,38.226,37.6846,37.6846,25971.208932053,0
+UNF.US,D,20050908,000000,37.5503,38.2547,37.4916,37.7613,27426.561506884,0
+UNF.US,D,20050909,000000,37.6846,37.7344,37.2499,37.6846,14489.200772619,0
+UNF.US,D,20050912,000000,37.4458,37.9941,37.0379,37.7344,20903.60694152,0
+UNF.US,D,20050913,000000,37.7344,37.7344,36.5742,36.817,37258.232008949,0
+UNF.US,D,20050914,000000,36.7206,36.9603,35.5872,35.7046,18319.552059,0
+UNF.US,D,20050915,000000,35.7046,36.3902,35.7046,36.1484,21423.232135708,0
+UNF.US,D,20050916,000000,36.3514,36.4578,35.3634,35.8012,65921.039142243,0
+UNF.US,D,20050919,000000,35.5595,35.7525,34.6699,34.9207,29800.555140688,0
+UNF.US,D,20050920,000000,34.9207,35.0948,33.2871,33.7048,53191.729501202,0
+UNF.US,D,20050921,000000,33.6571,34.06,33.2381,33.6073,46984.369347783,0
+UNF.US,D,20050922,000000,33.676,35.0182,33.6273,34.5187,48639.732393879,0
+UNF.US,D,20050923,000000,34.5187,34.5187,33.4602,33.7347,83721.971084796,0
+UNF.US,D,20050926,000000,33.9257,34.1377,33.7247,33.8789,23285.641197285,0
+UNF.US,D,20050927,000000,33.9357,34.652,33.9357,34.2074,35598.848651874,0
+UNF.US,D,20050928,000000,34.1377,34.3924,33.3825,33.7048,32287.117481939,0
+UNF.US,D,20050929,000000,33.7048,34.06,33.4312,33.9646,39323.666775023,0
+UNF.US,D,20050930,000000,33.9168,34.1377,33.7645,33.8889,30011.621467149,0
+UNF.US,D,20051003,000000,33.9834,34.3138,33.8302,33.9646,37877.359899898,0
+UNF.US,D,20051004,000000,34.0113,34.7665,33.8024,33.87,50812.710478672,0
+UNF.US,D,20051005,000000,33.8212,34.1675,33.6273,33.676,58266.367035953,0
+UNF.US,D,20051006,000000,33.6273,34.0113,33.6273,33.7247,65610.470119022,0
+UNF.US,D,20051007,000000,33.87,34.274,33.87,34.0401,13244.91452425,0
+UNF.US,D,20051010,000000,34.1078,34.1078,33.6273,33.676,30838.800451324,0
+UNF.US,D,20051011,000000,33.7735,33.8979,33.6273,33.6372,79481.548078437,0
+UNF.US,D,20051012,000000,33.3915,33.7735,33.2381,33.4312,74201.874683698,0
+UNF.US,D,20051013,000000,33.3825,34.0113,33.3825,33.8979,37359.744861199,0
+UNF.US,D,20051014,000000,34.0113,34.8829,33.6273,34.3535,25355.096274339,0
+UNF.US,D,20051017,000000,34.3038,34.3038,33.6273,33.6959,39845.302124704,0
+UNF.US,D,20051018,000000,33.8212,33.9646,33.5785,33.666,41707.711186279,0
+UNF.US,D,20051019,000000,33.4212,34.7764,33.3158,34.7764,40981.039976609,0
+UNF.US,D,20051020,000000,34.6799,34.9993,33.676,33.9357,32183.594474199,0
+UNF.US,D,20051021,000000,33.9357,35.4321,33.87,34.5466,41707.711186279,0
+UNF.US,D,20051024,000000,34.5466,34.8232,34.4023,34.8232,42221.305913999,0
+UNF.US,D,20051025,000000,34.7276,34.8332,34.0501,34.6699,29698.037210694,0
+UNF.US,D,20051026,000000,34.5277,34.5277,33.5785,33.6273,72544.501482113,0
+UNF.US,D,20051027,000000,33.5785,34.1477,33.5297,33.6571,61988.169925867,0
+UNF.US,D,20051028,000000,33.7247,34.0113,33.5596,33.8889,33734.429434809,0
+UNF.US,D,20051031,000000,33.7934,34.7078,33.5198,33.8789,68403.581172512,0
+UNF.US,D,20051101,000000,33.7247,33.7247,31.4433,31.6673,84344.114208982,0
+UNF.US,D,20051102,000000,31.4235,31.9378,30.1858,31.3588,82894.792100622,0
+UNF.US,D,20051103,000000,31.5499,32.0234,30.8841,31.0085,64061.645313903,0
+UNF.US,D,20051104,000000,30.9986,31.114,30.6295,31.114,67167.335546103,0
+UNF.US,D,20051107,000000,30.8743,30.921,30.2732,30.6483,83618.448077057,0
+UNF.US,D,20051108,000000,30.5339,30.9608,30.5339,30.6106,67682.940429313,0
+UNF.US,D,20051109,000000,30.6106,31.1339,30.5817,30.6295,52160.519734784,0
+UNF.US,D,20051110,000000,30.8743,32.0333,30.7667,32.0333,38707.554117308,0
+UNF.US,D,20051111,000000,31.9378,32.0712,30.8543,30.8931,53090.216648953,0
+UNF.US,D,20051114,000000,30.6483,30.7956,30.2932,30.3877,30011.621467149,0
+UNF.US,D,20051115,000000,30.3877,31.0185,30.3389,30.3389,55160.676803753,0
+UNF.US,D,20051116,000000,30.3778,30.6295,30.3389,30.4375,42637.408100448,0
+UNF.US,D,20051117,000000,30.3678,30.3778,28.9888,29.6624,41188.085992088,0
+UNF.US,D,20051118,000000,30.0037,30.3121,29.2882,29.6813,30219.672560374,0
+UNF.US,D,20051121,000000,29.4703,30.6683,29.1241,30.5916,43260.556302378,0
+UNF.US,D,20051122,000000,30.4952,30.7479,30.0912,30.7379,36014.950838324,0
+UNF.US,D,20051123,000000,30.6295,30.6295,29.6813,29.739,40876.511891123,0
+UNF.US,D,20051125,000000,29.7977,30.1469,29.6524,29.8266,9311.0402301294,0
+UNF.US,D,20051128,000000,29.7489,29.7788,29.4793,29.5867,29285.955335224,0
+UNF.US,D,20051129,000000,29.6813,29.9837,29.6127,29.6813,40774.999038873,0
+UNF.US,D,20051130,000000,29.5867,29.9549,29.5867,29.8564,51743.412470587,0
+UNF.US,D,20051201,000000,29.9549,30.8931,29.8663,30.6683,31046.851544549,0
+UNF.US,D,20051202,000000,30.5717,30.5717,30.0335,30.2832,40774.999038873,0
+UNF.US,D,20051205,000000,30.0912,30.4673,29.9937,30.0624,25664.660219814,0
+UNF.US,D,20051206,000000,30.0434,30.5817,30.0037,30.1947,44706.863177503,0
+UNF.US,D,20051207,000000,30.3976,30.3976,29.8663,29.9837,147681.0984687,0
+UNF.US,D,20051208,000000,30.0812,30.1011,29.9549,29.9837,29077.904241999,0
+UNF.US,D,20051209,000000,29.9061,30.1011,29.8663,29.9748,14904.297881324,0
+UNF.US,D,20051212,000000,29.7788,29.8962,29.6524,29.8464,36635.083807018,0
+UNF.US,D,20051213,000000,29.8266,29.8863,29.3271,29.6226,35912.432908329,0
+UNF.US,D,20051214,000000,29.6226,30.0434,29.5191,29.6047,21009.140104749,0
+UNF.US,D,20051215,000000,29.6992,29.6992,29.4306,29.5867,40981.039976609,0
+UNF.US,D,20051216,000000,29.729,29.8564,29.4703,29.5867,69546.354568632,0
+UNF.US,D,20051219,000000,29.4406,29.9549,29.4406,29.4703,42948.982201413,0
+UNF.US,D,20051220,000000,29.5191,29.7788,29.4703,29.739,81137.916202277,0
+UNF.US,D,20051221,000000,29.8365,30.2544,29.4306,29.9837,25355.096274339,0
+UNF.US,D,20051222,000000,29.9161,30.1191,29.6425,29.8266,33529.393574818,0
+UNF.US,D,20051223,000000,29.8266,29.9748,29.6624,29.8564,18835.156942209,0
+UNF.US,D,20051227,000000,29.6624,30.2046,29.6624,29.9549,20595.04807379,0
+UNF.US,D,20051228,000000,29.9061,30.0534,29.8564,29.9748,39845.302124704,0
+UNF.US,D,20051229,000000,29.945,30.4474,29.945,30.1858,24943.01439887,0
+UNF.US,D,20051230,000000,30.0235,30.1469,29.8564,30.0534,18004.962724799,0
+UNF.US,D,20060103,000000,29.9748,30.6295,29.8564,30.2932,28461.791584285,0
+UNF.US,D,20060104,000000,30.3389,30.3389,29.9549,29.9937,25664.660219814,0
+UNF.US,D,20060105,000000,29.9549,30.3778,29.6226,29.9748,110319.34345202,0
+UNF.US,D,20060106,000000,30.728,32.8542,30.6683,32.7158,242579.53407844,0
+UNF.US,D,20060109,000000,33.2871,33.7546,32.7357,33.5696,58885.494926903,0
+UNF.US,D,20060110,000000,33.4312,33.666,32.4929,32.8641,43569.115170108,0
+UNF.US,D,20060111,000000,32.8044,32.8044,31.9568,32.4105,34361.597947719,0
+UNF.US,D,20060112,000000,32.2741,32.4292,31.7627,32.0333,33321.342481593,0
+UNF.US,D,20060113,000000,31.9378,32.0433,31.8114,32.0135,37565.785798933,0
+UNF.US,D,20060117,000000,31.8404,32.0333,31.4832,31.5996,67891.996600282,0
+UNF.US,D,20060118,000000,31.4532,31.7926,31.1628,31.4065,55782.819927938,0
+UNF.US,D,20060119,000000,30.4852,31.9378,30.2145,31.5896,71095.179373752,0
+UNF.US,D,20060120,000000,31.4932,31.5309,30.9409,31.0842,39119.635992778,0
+UNF.US,D,20060123,000000,31.0185,31.4632,30.9508,31.4065,29077.904241999,0
+UNF.US,D,20060124,000000,31.4433,32.1787,31.2612,32.1199,26907.941390438,0
+UNF.US,D,20060125,000000,32.1199,32.1199,31.3388,31.4065,36532.565877024,0
+UNF.US,D,20060126,000000,31.4732,33.1716,31.4732,32.9995,49779.490556764,0
+UNF.US,D,20060127,000000,33.067,34.5366,32.7657,34.4889,52264.042742523,0
+UNF.US,D,20060130,000000,34.3435,34.3535,33.3058,33.676,41396.137085313,0
+UNF.US,D,20060131,000000,33.5785,33.8113,32.9129,33.5884,77100.518900417,0
+UNF.US,D,20060201,000000,33.4312,33.4899,33.1437,33.2671,58161.838950468,0
+UNF.US,D,20060202,000000,33.0293,33.0293,32.0433,32.2174,88897.116394051,0
+UNF.US,D,20060203,000000,32.1199,33.086,32.0712,32.9706,68819.683358962,0
+UNF.US,D,20060206,000000,32.7258,32.9706,32.2841,32.9506,28461.791584285,0
+UNF.US,D,20060207,000000,33.1437,33.1437,32.8342,32.8542,17902.444794803,0
+UNF.US,D,20060208,000000,32.8542,33.1904,32.7945,33.086,22454.441902129,0
+UNF.US,D,20060209,000000,33.2381,33.2381,31.9836,32.3228,24943.01439887,0
+UNF.US,D,20060210,000000,32.2741,32.3725,31.7627,32.2174,17902.444794803,0
+UNF.US,D,20060213,000000,32.0712,32.0712,31.4433,31.8602,32705.229823879,0
+UNF.US,D,20060214,000000,31.9836,33.4799,31.9289,33.3058,35703.376737358,0
+UNF.US,D,20060215,000000,33.2094,33.87,33.1437,33.7447,34670.156815448,0
+UNF.US,D,20060216,000000,33.7447,34.1277,33.5696,33.9456,37258.232008949,0
+UNF.US,D,20060217,000000,33.0193,34.0203,33.0193,33.7247,33011.778536119,0
+UNF.US,D,20060221,000000,33.8212,33.8212,31.8891,32.5219,65814.500901267,0
+UNF.US,D,20060222,000000,32.5219,32.8841,32.2641,32.8442,68300.058164772,0
+UNF.US,D,20060223,000000,32.8044,32.9228,32.5496,32.687,49057.844735819,0
+UNF.US,D,20060224,000000,32.687,32.8542,32.6084,32.8542,20078.438112834,0
+UNF.US,D,20060227,000000,32.6084,32.9995,32.5399,32.8244,27735.120374614,0
+UNF.US,D,20060228,000000,32.707,32.707,31.909,32.3825,53712.359773138,0
+UNF.US,D,20060301,000000,32.1876,32.1876,31.695,31.8891,35807.904822844,0
+UNF.US,D,20060302,000000,31.8891,32.0333,31.8025,32.0234,37153.703923463,0
+UNF.US,D,20060303,000000,31.9289,32.5596,31.9289,32.3628,26595.362211729,0
+UNF.US,D,20060306,000000,32.1787,32.3128,31.9289,32.2364,35394.817869628,0
+UNF.US,D,20060307,000000,32.303,32.3528,31.8991,32.2453,38186.923845374,0
+UNF.US,D,20060308,000000,32.0533,32.2274,31.909,32.0333,33219.829629344,0
+UNF.US,D,20060309,000000,32.0433,32.3725,32.0333,32.091,52781.657781223,0
+UNF.US,D,20060310,000000,31.9378,32.707,31.8503,32.6283,14282.15475714,0
+UNF.US,D,20060313,000000,32.4205,33.1627,32.4205,32.7457,52367.565750263,0
+UNF.US,D,20060314,000000,32.8442,33.2481,32.5985,33.086,30424.708420364,0
+UNF.US,D,20060315,000000,33.2771,33.4114,32.8741,32.9796,30424.708420364,0
+UNF.US,D,20060316,000000,33.1247,33.2871,32.2941,32.6183,42016.270054008,0
+UNF.US,D,20060317,000000,32.7457,32.8542,32.0333,32.2274,89929.331238216,0
+UNF.US,D,20060320,000000,32.1299,32.9228,31.9478,32.7457,56608.993834368,0
+UNF.US,D,20060321,000000,32.5596,32.8442,32.0811,32.2741,57645.228989513,0
+UNF.US,D,20060322,000000,32.1876,32.3725,31.9378,32.3528,63752.081368428,0
+UNF.US,D,20060323,000000,32.3725,32.5985,31.9289,32.1299,60749.914143967,0
+UNF.US,D,20060324,000000,32.0333,32.2641,32.0333,32.091,41291.608999829,0
+UNF.US,D,20060327,000000,31.8602,32.2741,31.8214,32.1199,51122.274424148,0
+UNF.US,D,20060328,000000,32.1299,32.1876,32.0811,32.0811,61367.031879428,0
+UNF.US,D,20060329,000000,31.7926,32.4005,31.7926,32.3725,31463.958808743,0
+UNF.US,D,20060330,000000,31.503,32.3528,29.9549,31.725,225297.22225234,0
+UNF.US,D,20060331,000000,31.5796,32.303,31.5219,32.101,100693.71388769,0
+UNF.US,D,20060403,000000,32.0433,32.0712,31.3101,31.4335,69649.877576373,0
+UNF.US,D,20060404,000000,31.4155,31.5499,29.739,30.4673,164133.21607741,0
+UNF.US,D,20060405,000000,30.1271,30.8254,30.0037,30.5529,76477.370698487,0
+UNF.US,D,20060406,000000,30.921,30.9608,30.3201,30.6295,91692.237603031,0
+UNF.US,D,20060407,000000,30.7757,30.8543,29.8962,30.5529,86103.000262817,0
+UNF.US,D,20060410,000000,30.5529,30.5529,29.2605,29.3182,85479.852060887,0
+UNF.US,D,20060411,000000,29.3182,29.3182,27.8307,28.0227,120460.57789956,0
+UNF.US,D,20060412,000000,28.0327,28.8058,28.0327,28.6037,62919.876995527,0
+UNF.US,D,20060413,000000,28.4126,29.2405,28.1211,28.6894,98209.161701926,0
+UNF.US,D,20060417,000000,28.7958,28.7958,27.6934,27.956,68819.683358962,0
+UNF.US,D,20060418,000000,28.0714,28.6426,28.0227,28.3142,70167.492615073,0
+UNF.US,D,20060419,000000,28.2844,28.7769,28.2844,28.757,76891.462729447,0
+UNF.US,D,20060420,000000,28.6993,28.6993,27.6834,27.8307,86516.087216032,0
+UNF.US,D,20060421,000000,28.2645,28.6624,27.9272,28.4616,102871.7173612,0
+UNF.US,D,20060424,000000,28.4616,29.0057,28.3332,28.7481,93347.600649126,0
+UNF.US,D,20060425,000000,28.7481,29.3469,28.566,29.2008,181002.4409503,0
+UNF.US,D,20060426,000000,29.2008,29.6624,29.0257,29.6127,159785.24975232,0
+UNF.US,D,20060427,000000,29.6127,30.33,29.6127,29.9748,67786.463437053,0
+UNF.US,D,20060428,000000,30.0037,30.5339,29.9549,29.9748,81857.551867732,0
+UNF.US,D,20060501,000000,30.0534,30.5042,29.945,29.9549,98830.299748367,0
+UNF.US,D,20060502,000000,30.0037,30.1858,29.945,29.9937,102974.2352912,0
+UNF.US,D,20060503,000000,29.9748,30.1011,29.4703,30.0137,116322.67282319,0
+UNF.US,D,20060504,000000,29.9837,30.2445,29.9837,30.2445,31773.522754219,0
+UNF.US,D,20060505,000000,30.0534,30.3778,29.9549,30.0137,55055.143640522,0
+UNF.US,D,20060508,000000,29.9549,30.0714,29.9549,30.0137,16555.640616439,0
+UNF.US,D,20060509,000000,30.1947,30.2046,29.9549,30.0037,86619.610223771,0
+UNF.US,D,20060510,000000,30.0235,30.4175,30.0037,30.0335,30944.333614554,0
+UNF.US,D,20060511,000000,30.1191,30.1191,29.8365,30.0037,87033.702254731,0
+UNF.US,D,20060512,000000,29.9549,30.0812,29.9061,29.9837,112285.27552133,0
+UNF.US,D,20060515,000000,30.0037,30.3877,29.9937,30.1469,50190.567354488,0
+UNF.US,D,20060516,000000,30.1658,30.2145,29.8763,30.0137,130811.87359581,0
+UNF.US,D,20060517,000000,30.0037,30.2245,29.9549,30.1191,63855.604376167,0
+UNF.US,D,20060518,000000,30.1947,30.2932,30.0037,30.0037,35291.294861889,0
+UNF.US,D,20060519,000000,29.9549,30.2633,29.9549,30.1469,40258.389077918,0
+UNF.US,D,20060522,000000,30.0037,30.2732,29.6912,30.0534,53712.359773138,0
+UNF.US,D,20060523,000000,30.1947,30.3389,29.9549,30.0037,116635.25200191,0
+UNF.US,D,20060524,000000,30.0335,30.4076,29.9549,30.3976,64470.711956137,0
+UNF.US,D,20060525,000000,30.4375,30.728,29.9549,30.1558,110526.3894675,0
+UNF.US,D,20060526,000000,30.2932,30.5042,29.9549,30.137,43365.084387864,0
+UNF.US,D,20060530,000000,30.0534,30.1101,29.7489,30.0037,45745.108488139,0
+UNF.US,D,20060531,000000,30.0037,30.9698,29.9549,30.9698,61163.001097183,0
+UNF.US,D,20060601,000000,30.7757,31.1439,30.2732,30.8344,41812.239271763,0
+UNF.US,D,20060602,000000,30.6384,31.0284,30.1758,30.9409,59816.196918817,0
+UNF.US,D,20060605,000000,30.7956,31.0364,29.9061,30.0037,71513.291715692,0
+UNF.US,D,20060606,000000,29.9061,30.4952,29.8464,30.4474,46160.205596844,0
+UNF.US,D,20060607,000000,30.3389,31.2712,30.3389,30.6196,43670.628022359,0
+UNF.US,D,20060608,000000,30.3877,31.2712,30.1011,31.1628,51429.828214133,0
+UNF.US,D,20060609,000000,31.1628,31.1628,30.1011,30.4375,76373.847690747,0
+UNF.US,D,20060612,000000,30.4762,30.4952,30.0137,30.1658,38186.923845374,0
+UNF.US,D,20060613,000000,30.1011,30.5628,30.0534,30.2046,79066.450969732,0
+UNF.US,D,20060614,000000,30.2345,30.5339,30.0235,30.3479,57434.162663052,0
+UNF.US,D,20060615,000000,30.4952,31.0941,30.3579,30.9897,39738.763883729,0
+UNF.US,D,20060616,000000,30.9409,30.9409,30.2932,30.5529,145300.06929068,0
+UNF.US,D,20060619,000000,30.6295,30.8056,30.1858,30.4375,60646.391136228,0
+UNF.US,D,20060620,000000,30.3778,30.921,30.2832,30.4375,80511.752767111,0
+UNF.US,D,20060621,000000,30.4076,31.0553,30.1558,30.5429,32287.117481939,0
+UNF.US,D,20060622,000000,30.3976,30.6006,30.2832,30.4852,118700.68676798,0
+UNF.US,D,20060623,000000,30.4375,30.9698,30.1011,30.5339,52367.565750263,0
+UNF.US,D,20060626,000000,30.6295,31.0842,30.6196,30.9698,60541.863050742,0
+UNF.US,D,20060627,000000,31.503,32.0533,31.0653,31.4932,76373.847690747,0
+UNF.US,D,20060628,000000,31.5896,32.1497,31.5399,32.0622,97693.556818716,0
+UNF.US,D,20060629,000000,32.2364,33.3915,32.101,33.2771,79788.096790676,0
+UNF.US,D,20060630,000000,33.4212,33.6173,32.7945,33.3358,53090.216648953,0
+UNF.US,D,20060703,000000,33.2094,33.8889,33.2094,33.3735,19246.233739934,0
+UNF.US,D,20060705,000000,33.1804,33.1804,31.8891,31.9647,50917.238564158,0
+UNF.US,D,20060706,000000,31.9189,33.1904,31.9189,33.0572,46363.231301343,0
+UNF.US,D,20060707,000000,33.0093,33.067,31.4532,31.503,32081.076544203,0
+UNF.US,D,20060710,000000,30.6783,31.695,30.6483,31.6096,125842.76922429,0
+UNF.US,D,20060711,000000,31.4932,33.3258,31.4532,33.1804,152438.13143603,0
+UNF.US,D,20060712,000000,33.3058,33.8113,32.7657,32.8342,51851.960867053,0
+UNF.US,D,20060713,000000,32.677,32.677,30.8254,31.0185,48329.163370658,0
+UNF.US,D,20060714,000000,30.8743,31.3965,30.2245,30.8743,57953.787857243,0
+UNF.US,D,20060717,000000,30.9608,31.5499,30.2245,30.3877,109700.21556107,0
+UNF.US,D,20060718,000000,30.4852,31.0653,30.2445,30.8543,75859.247885281,0
+UNF.US,D,20060719,000000,30.9986,32.2841,29.3848,29.8464,478951.70800345,0
+UNF.US,D,20060720,000000,29.3271,29.3759,28.6037,28.6525,1886296.7443414,0
+UNF.US,D,20060721,000000,28.5281,28.939,28.5093,28.7669,358799.68897163,0
+UNF.US,D,20060724,000000,28.9092,29.2694,28.7481,29.1908,145196.54628294,0
+UNF.US,D,20060725,000000,29.1908,29.8863,29.1908,29.6127,171792.91357242,0
+UNF.US,D,20060726,000000,29.4703,29.7191,29.1042,29.4992,124082.87809272,0
+UNF.US,D,20060727,000000,29.6425,29.8365,29.3569,29.7091,124082.87809272,0
+UNF.US,D,20060728,000000,29.7589,30.1271,29.6624,30.0335,74718.484644652,0
+UNF.US,D,20060731,000000,29.7091,30.0434,29.4893,30.0434,83098.822882866,0
+UNF.US,D,20060801,000000,29.7977,29.9061,29.539,29.739,90348.448657901,0
+UNF.US,D,20060802,000000,29.8863,30.1469,29.7091,30.1469,46571.282394568,0
+UNF.US,D,20060803,000000,29.9549,30.6783,29.8266,30.4375,74305.397691437,0
+UNF.US,D,20060804,000000,30.6106,30.6783,29.6127,29.9937,51851.960867053,0
+UNF.US,D,20060807,000000,29.7977,30.0037,29.7091,29.8464,36635.083807018,0
+UNF.US,D,20060808,000000,29.9549,29.9549,29.6524,29.8066,51020.761571897,0
+UNF.US,D,20060809,000000,29.9549,29.9549,29.0654,29.2882,56918.557779843,0
+UNF.US,D,20060810,000000,29.1908,29.6813,28.9789,29.2206,57332.649810803,0
+UNF.US,D,20060811,000000,29.1241,29.6992,29.0356,29.5867,33426.875644824,0
+UNF.US,D,20060814,000000,29.6813,29.945,29.5768,29.6624,47397.456300999,0
+UNF.US,D,20060815,000000,29.8863,30.4952,29.8863,30.3678,70270.010545067,0
+UNF.US,D,20060816,000000,30.4375,30.4375,29.7091,30.1858,43880.689271073,0
+UNF.US,D,20060817,000000,30.1858,30.4762,29.9748,30.0912,66026.572305472,0
+UNF.US,D,20060818,000000,30.1469,30.4762,30.0037,30.3877,32705.229823879,0
+UNF.US,D,20060821,000000,30.2732,30.3389,29.6624,30.0912,65610.470119022,0
+UNF.US,D,20060822,000000,29.9549,30.1858,29.7091,29.7688,24523.896979183,0
+UNF.US,D,20060823,000000,29.6624,30.0714,29.1808,29.7887,33942.480528034,0
+UNF.US,D,20060824,000000,29.9549,29.9549,29.1331,29.4126,30424.708420364,0
+UNF.US,D,20060825,000000,29.2793,29.8266,29.1619,29.4793,15422.917997769,0
+UNF.US,D,20060828,000000,29.3271,30.3022,29.3271,30.2245,14592.723780359,0
+UNF.US,D,20060829,000000,30.3201,30.3389,29.0157,29.8663,65197.383165808,0
+UNF.US,D,20060830,000000,29.9549,30.5529,29.9549,30.524,34361.597947719,0
+UNF.US,D,20060831,000000,30.524,30.6106,29.9937,29.9937,65610.470119022,0
+UNF.US,D,20060901,000000,30.0714,30.4375,29.739,29.7887,33219.829629344,0
+UNF.US,D,20060905,000000,29.7589,30.4573,29.6226,30.4175,41085.568062093,0
+UNF.US,D,20060906,000000,30.3201,30.3201,29.935,30.0235,33837.952442548,0
+UNF.US,D,20060907,000000,29.8763,29.9161,29.7489,29.7589,16350.60475645,0
+UNF.US,D,20060908,000000,29.6992,29.8564,29.6912,29.7977,12416.73046233,0
+UNF.US,D,20060911,000000,29.6992,30.0714,29.6992,29.7977,21526.75514345,0
+UNF.US,D,20060912,000000,29.8962,30.514,29.7788,30.3121,80615.275774853,0
+UNF.US,D,20060913,000000,30.4275,30.4852,30.2832,30.4375,89721.280144992,0
+UNF.US,D,20060914,000000,30.3389,30.921,30.3389,30.921,49985.531494498,0
+UNF.US,D,20060915,000000,31.2901,31.4065,30.8254,31.2214,86828.666394741,0
+UNF.US,D,20060918,000000,31.2214,31.3488,30.931,31.114,48225.640362917,0
+UNF.US,D,20060919,000000,31.0653,31.4433,30.7578,31.4433,53397.770438938,0
+UNF.US,D,20060920,000000,31.5996,31.5996,30.931,31.3299,58468.387662707,0
+UNF.US,D,20060921,000000,31.3299,31.3588,30.921,31.0085,89411.716199516,0
+UNF.US,D,20060922,000000,30.9111,30.9111,30.4474,30.4952,54435.010671828,0
+UNF.US,D,20060925,000000,30.4573,31.0941,30.3678,30.921,56608.993834368,0
+UNF.US,D,20060926,000000,30.921,31.114,30.5339,30.6006,76373.847690747,0
+UNF.US,D,20060927,000000,30.5042,30.8743,30.3201,30.3389,82894.792100622,0
+UNF.US,D,20060928,000000,30.4573,31.685,30.3479,31.3299,45324.985990708,0
+UNF.US,D,20060929,000000,31.4335,31.5996,30.1558,30.1858,51637.879307358,0
+UNF.US,D,20061002,000000,30.1469,30.6295,29.9549,30.1858,65710.977893527,0
+UNF.US,D,20061003,000000,30.1858,31.0842,30.0534,30.9897,50396.608292222,0
+UNF.US,D,20061004,000000,31.0185,32.4005,30.9986,32.3428,99866.53490351,0
+UNF.US,D,20061005,000000,32.2453,32.4482,31.5896,32.3725,115284.42751255,0
+UNF.US,D,20061006,000000,32.1497,32.1975,31.695,31.7926,107526.23239853,0
+UNF.US,D,20061009,000000,31.8214,32.0333,31.6473,32.0234,76373.847690747,0
+UNF.US,D,20061010,000000,32.1876,32.4572,32.0433,32.2841,22663.498073098,0
+UNF.US,D,20061011,000000,32.2074,32.2174,31.8404,31.9478,58468.387662707,0
+UNF.US,D,20061012,000000,32.1398,34.1177,32.1398,33.9168,102660.65103474,0
+UNF.US,D,20061013,000000,33.8212,34.3924,33.7735,34.3635,53505.313757658,0
+UNF.US,D,20061016,000000,34.4023,36.3414,34.3834,35.6459,93140.554633646,0
+UNF.US,D,20061017,000000,35.451,35.5296,35.0848,35.451,37049.175837978,0
+UNF.US,D,20061018,000000,34.9794,35.8878,33.7835,35.5495,150372.69666995,0
+UNF.US,D,20061019,000000,35.4022,35.7525,34.7853,34.9694,51122.274424148,0
+UNF.US,D,20061020,000000,35.1446,35.1446,34.4023,34.5755,48742.250323873,0
+UNF.US,D,20061023,000000,34.4799,34.6421,34.1277,34.2551,87238.738114722,0
+UNF.US,D,20061024,000000,34.0113,34.5565,33.7835,34.274,69649.877576373,0
+UNF.US,D,20061025,000000,34.2551,34.6142,33.9079,34.2551,31667.989590989,0
+UNF.US,D,20061026,000000,34.2551,35.3177,34.1078,35.0271,30736.282521329,0
+UNF.US,D,20061027,000000,34.9306,35.2898,34.4312,34.4511,21628.267995699,0
+UNF.US,D,20061030,000000,34.2074,35.1346,34.06,35.0848,13557.493702959,0
+UNF.US,D,20061031,000000,35.1734,35.1734,34.6142,34.8332,33837.952442548,0
+UNF.US,D,20061101,000000,34.9306,36.1963,34.8929,35.6958,120876.68008601,0
+UNF.US,D,20061102,000000,35.4599,35.5595,34.9017,35.3267,56711.511764362,0
+UNF.US,D,20061103,000000,35.5097,35.6062,35.0759,35.4022,39845.302124704,0
+UNF.US,D,20061106,000000,35.6459,36.0917,35.451,35.9077,35186.766776403,0
+UNF.US,D,20061107,000000,35.851,36.7206,35.8211,36.4091,37877.359899898,0
+UNF.US,D,20061108,000000,36.236,36.9504,36.0917,36.5643,30011.621467149,0
+UNF.US,D,20061109,000000,36.7206,36.7206,36.0818,36.4578,29698.037210694,0
+UNF.US,D,20061110,000000,36.4001,37.5115,36.3614,37.4916,28563.304436533,0
+UNF.US,D,20061113,000000,37.4916,37.811,36.9504,37.5892,50603.654307703,0
+UNF.US,D,20061114,000000,37.5802,38.6507,37.2797,38.6507,43053.510286898,0
+UNF.US,D,20061115,000000,38.5522,38.9402,37.5404,38.6408,60958.970314938,0
+UNF.US,D,20061116,000000,38.216,38.7472,37.8398,38.6209,87238.738114722,0
+UNF.US,D,20061117,000000,38.6209,39.1153,38.4667,38.601,60541.863050742,0
+UNF.US,D,20061120,000000,38.7094,38.7094,38.206,38.5055,25868.691002059,0
+UNF.US,D,20061121,000000,38.5522,38.5522,37.9742,38.0716,36115.458612828,0
+UNF.US,D,20061122,000000,38.216,38.4468,37.9542,38.1593,65402.419025797,0
+UNF.US,D,20061124,000000,37.9443,38.3124,37.9255,38.1106,14177.626671654,0
+UNF.US,D,20061127,000000,37.9165,37.9542,36.7991,37.0469,43365.084387864,0
+UNF.US,D,20061128,000000,37.0279,38.2359,36.6519,38.197,50396.608292222,0
+UNF.US,D,20061129,000000,38.2926,38.5522,38.197,38.4368,38392.964783108,0
+UNF.US,D,20061130,000000,38.3024,40.1581,38.1781,40.1013,134433.16871122,0
+UNF.US,D,20061201,000000,39.983,39.983,39.0398,39.8039,56504.465748882,0
+UNF.US,D,20061204,000000,39.7651,40.2267,39.5223,39.5521,85998.472177332,0
+UNF.US,D,20061205,000000,39.7651,39.8695,39.2397,39.5223,68717.165428968,0
+UNF.US,D,20061206,000000,39.3283,39.592,39.1054,39.1343,44291.766068799,0
+UNF.US,D,20061207,000000,39.2297,39.2696,38.6806,38.99,92830.990688171,0
+UNF.US,D,20061208,000000,38.8248,39.5034,38.8248,39.2994,18004.962724799,0
+UNF.US,D,20061211,000000,39.193,39.4745,38.796,39.193,56091.378795668,0
+UNF.US,D,20061212,000000,38.4568,38.4568,37.5015,38.1403,260068.89192003,0
+UNF.US,D,20061213,000000,38.1204,38.2457,36.827,38.1593,234301.71377022,0
+UNF.US,D,20061214,000000,38.3024,38.591,38.216,38.4667,98830.299748367,0
+UNF.US,D,20061215,000000,38.4468,38.5712,37.5115,38.1303,74615.966714657,0
+UNF.US,D,20061218,000000,38.2737,38.3324,37.0748,37.231,75237.104761097,0
+UNF.US,D,20061219,000000,37.1335,37.5305,37.0091,37.5305,60856.452384943,0
+UNF.US,D,20061220,000000,37.5892,38.2926,37.3674,37.3674,52574.611765743,0
+UNF.US,D,20061221,000000,37.5115,37.9165,36.7305,36.8648,36635.083807018,0
+UNF.US,D,20061222,000000,36.9603,36.9603,36.5842,36.9603,34979.720760923,0
+UNF.US,D,20061226,000000,36.8648,37.7811,36.7991,37.6657,23077.59010406,0
+UNF.US,D,20061227,000000,37.7613,38.2737,37.6846,37.8687,23594.200065013,0
+UNF.US,D,20061228,000000,37.7712,38.0528,37.5305,37.8011,15007.820889065,0
+UNF.US,D,20061229,000000,37.7344,37.8787,36.9325,37.1136,29596.524358444,0
+UNF.US,D,20070103,000000,38.601,42.4694,38.3791,41.3073,327440.25824838,0
+UNF.US,D,20070104,000000,41.355,42.2066,41.0168,41.7639,172202.9852924,0
+UNF.US,D,20070105,000000,41.5221,42.0345,41.1689,41.3163,91485.191587551,0
+UNF.US,D,20070108,000000,41.5411,41.5411,40.8734,41.1889,52781.657781223,0
+UNF.US,D,20070109,000000,41.1412,41.2973,40.6327,41.0168,144886.98233747,0
+UNF.US,D,20070110,000000,40.7779,41.1689,39.2894,39.592,118390.11774476,0
+UNF.US,D,20070111,000000,39.7839,41.2773,39.7839,40.8446,92622.939594946,0
+UNF.US,D,20070112,000000,40.8167,41.1332,40.4018,40.7879,36426.027636048,0
+UNF.US,D,20070116,000000,40.8824,41.0645,40.0426,40.2168,56191.886570173,0
+UNF.US,D,20070117,000000,40.1213,41.0844,40.1213,40.5561,40876.511891123,0
+UNF.US,D,20070118,000000,39.8596,39.8596,38.6607,39.0099,79481.548078437,0
+UNF.US,D,20070119,000000,38.7661,39.4148,38.1403,38.7373,64164.163243898,0
+UNF.US,D,20070122,000000,38.5522,38.7373,38.2637,38.3981,26180.265103024,0
+UNF.US,D,20070123,000000,38.3881,38.9502,38.0139,38.4766,91176.632719822,0
+UNF.US,D,20070124,000000,38.6706,39.6198,38.6706,39.3373,73992.818512726,0
+UNF.US,D,20070125,000000,39.4547,39.8138,38.7661,39.0299,51224.792354143,0
+UNF.US,D,20070126,000000,39.174,39.9362,38.7274,39.6685,30117.154630379,0
+UNF.US,D,20070129,000000,39.6487,40.0815,39.0596,39.7939,84652.673076711,0
+UNF.US,D,20070130,000000,39.5999,40.5561,39.5034,40.5561,31565.471660994,0
+UNF.US,D,20070131,000000,40.5561,40.7182,40.0029,40.1292,76269.319605262,0
+UNF.US,D,20070201,000000,41.9171,42.9021,41.9081,42.3738,427101.75729189,0
+UNF.US,D,20070202,000000,42.1779,42.728,42.1489,42.5161,103489.84017441,0
+UNF.US,D,20070205,000000,42.3937,42.6216,42.344,42.4514,130395.77140936,0
+UNF.US,D,20070206,000000,42.4694,42.7092,42.2953,42.4982,215152.97257155,0
+UNF.US,D,20070207,000000,42.7092,42.9321,42.2366,42.4227,1400002.9434104,0
+UNF.US,D,20070208,000000,42.4227,42.6613,42.0724,42.4694,128017.75746458,0
+UNF.US,D,20070209,000000,42.3738,42.7669,42.2366,42.4027,82585.228155147,0
+UNF.US,D,20070212,000000,42.5938,42.6216,41.9868,42.4027,35186.766776403,0
+UNF.US,D,20070213,000000,42.4982,43.0892,42.1399,42.4794,109389.64653785,0
+UNF.US,D,20070214,000000,42.5261,43.4922,42.5071,43.0892,77684.46907029,0
+UNF.US,D,20070215,000000,43.2355,43.4822,42.4892,42.5758,47704.005013238,0
+UNF.US,D,20070216,000000,42.5758,43.0702,41.8684,42.9818,67994.514530278,0
+UNF.US,D,20070220,000000,42.7947,42.9419,41.9768,42.7002,57434.162663052,0
+UNF.US,D,20070221,000000,42.4604,42.7579,42.2663,42.7092,43468.607395603,0
+UNF.US,D,20070222,000000,42.6813,42.8136,42.0345,42.5459,65921.039142243,0
+UNF.US,D,20070223,000000,42.4127,42.5938,41.8386,42.1302,45324.985990708,0
+UNF.US,D,20070226,000000,42.2753,42.2753,40.8635,41.8296,74099.356753702,0
+UNF.US,D,20070227,000000,40.583,41.6973,40.0128,40.1113,79066.450969732,0
+UNF.US,D,20070228,000000,39.8695,40.4695,39.0398,40.1581,133600.96433831,0
+UNF.US,D,20070301,000000,40.0715,40.2466,39.5521,39.8695,71926.378668907,0
+UNF.US,D,20070302,000000,39.6298,40.1969,38.99,39.0866,69753.400584112,0
+UNF.US,D,20070305,000000,38.8428,39.2696,37.7145,38.0229,98105.638694186,0
+UNF.US,D,20070306,000000,38.1693,39.3283,37.6558,38.98,124913.07231012,0
+UNF.US,D,20070307,000000,38.8159,39.1243,38.2359,38.3981,52471.088758003,0
+UNF.US,D,20070308,000000,38.6109,39.4348,38.601,39.2497,125223.64133334,0
+UNF.US,D,20070309,000000,39.3751,39.8138,39.1243,39.4148,70782.600195041,0
+UNF.US,D,20070312,000000,39.4148,39.5134,39.0796,39.4148,46262.723526838,0
+UNF.US,D,20070313,000000,39.174,39.2597,38.6607,38.7562,60437.334965258,0
+UNF.US,D,20070314,000000,38.601,38.7274,38.0806,38.5244,47912.056106463,0
+UNF.US,D,20070315,000000,38.2637,38.6507,37.6846,37.8588,121496.8130547,0
+UNF.US,D,20070316,000000,37.7613,38.2359,37.2499,37.8309,100386.16009771,0
+UNF.US,D,20070319,000000,38.004,38.7274,37.9542,38.5522,36738.606814759,0
+UNF.US,D,20070320,000000,38.4667,38.9402,38.3324,38.8915,62090.687855863,0
+UNF.US,D,20070321,000000,38.6507,38.6507,37.4161,37.9065,154301.54557535,0
+UNF.US,D,20070322,000000,38.0617,38.0716,37.6846,37.8787,111355.57860716,0
+UNF.US,D,20070323,000000,37.811,38.7373,37.811,38.7094,43468.607395603,0
+UNF.US,D,20070326,000000,38.6408,39.2297,38.6408,39.0099,57332.649810803,0
+UNF.US,D,20070327,000000,38.216,38.3791,37.7811,38.197,90348.448657901,0
+UNF.US,D,20070328,000000,36.9603,38.1403,35.9942,37.9443,144366.35206554,0
+UNF.US,D,20070329,000000,38.187,38.3691,37.3674,38.1693,87554.332526666,0
+UNF.US,D,20070330,000000,38.3414,38.7472,36.0719,37.0748,143850.74718232,0
+UNF.US,D,20070402,000000,37.221,38.5712,37.0091,38.4865,138365.03284984,0
+UNF.US,D,20070403,000000,38.6507,39.8885,38.6507,39.4049,127704.17320813,0
+UNF.US,D,20070404,000000,39.4049,39.7939,39.0696,39.7751,59816.196918817,0
+UNF.US,D,20070405,000000,39.6974,40.5083,39.582,39.6198,46160.205596844,0
+UNF.US,D,20070409,000000,39.7164,40.4018,39.3751,40.0616,93761.692680087,0
+UNF.US,D,20070410,000000,39.983,40.7182,39.983,40.7182,36426.027636048,0
+UNF.US,D,20070411,000000,40.8167,41.0168,39.8496,40.7083,76166.801675266,0
+UNF.US,D,20070412,000000,40.7481,41.7072,40.1013,41.5988,66441.669414177,0
+UNF.US,D,20070413,000000,41.5511,41.6873,41.1042,41.4534,49985.531494498,0
+UNF.US,D,20070416,000000,41.6973,41.947,41.3937,41.5511,36014.950838324,0
+UNF.US,D,20070417,000000,41.5132,42.1679,41.2873,41.6286,58056.305787238,0
+UNF.US,D,20070418,000000,41.5888,41.7739,40.96,41.0168,45535.047239423,0
+UNF.US,D,20070419,000000,40.8446,41.4734,40.7969,41.1599,98209.161701926,0
+UNF.US,D,20070420,000000,41.6286,41.7639,41.3073,41.5988,73782.757264011,0
+UNF.US,D,20070423,000000,41.6088,41.9271,41.5788,41.735,44604.345247508,0
+UNF.US,D,20070424,000000,41.8097,42.0912,41.5709,41.8883,73475.203474028,0
+UNF.US,D,20070425,000000,42.1002,43.4822,42.0822,43.0892,84344.114208982,0
+UNF.US,D,20070426,000000,43.2056,43.3987,42.5361,42.7579,84551.160224462,0
+UNF.US,D,20070427,000000,42.7669,42.7669,42.1302,42.2953,27426.561506884,0
+UNF.US,D,20070430,000000,42.4227,42.4892,40.6615,40.6615,77307.564915897,0
+UNF.US,D,20070501,000000,40.8446,42.324,40.4217,42.0625,103284.80431442,0
+UNF.US,D,20070502,000000,42.0157,42.344,41.7639,41.8684,78136.754055562,0
+UNF.US,D,20070503,000000,41.947,42.3053,41.5221,41.5709,74929.550971112,0
+UNF.US,D,20070504,000000,41.7898,41.8584,40.7282,41.2973,80822.321790332,0
+UNF.US,D,20070507,000000,41.1989,41.4436,41.1232,41.4436,47602.492160988,0
+UNF.US,D,20070508,000000,41.2586,41.4037,40.6417,40.758,73992.818512726,0
+UNF.US,D,20070509,000000,40.5661,41.7639,40.5083,41.6088,57332.649810803,0
+UNF.US,D,20070510,000000,41.3839,41.4337,40.0029,40.1581,65610.470119022,0
+UNF.US,D,20070511,000000,40.4018,40.6994,40.2755,40.6515,44499.817162023,0
+UNF.US,D,20070514,000000,40.5461,40.6228,39.0866,39.3462,48639.732393879,0
+UNF.US,D,20070515,000000,39.2497,39.2894,38.3224,38.4278,42948.982201413,0
+UNF.US,D,20070516,000000,38.601,39.2297,38.3503,39.2209,54019.913563123,0
+UNF.US,D,20070517,000000,39.2397,39.5034,38.4965,38.7661,35807.904822844,0
+UNF.US,D,20070518,000000,38.796,39.0099,38.2737,38.8159,50603.654307703,0
+UNF.US,D,20070521,000000,38.6408,39.2209,38.5712,38.9402,41291.608999829,0
+UNF.US,D,20070522,000000,39.184,40.5371,39.1343,39.8138,99454.453028041,0
+UNF.US,D,20070523,000000,39.8039,40.2367,39.202,40.0029,69546.354568632,0
+UNF.US,D,20070524,000000,40.0029,40.383,39.3462,39.7939,82790.264015136,0
+UNF.US,D,20070525,000000,39.983,40.4118,39.8407,40.178,56711.511764362,0
+UNF.US,D,20070529,000000,40.383,41.365,40.383,40.6994,60437.334965258,0
+UNF.US,D,20070530,000000,40.4596,40.7481,40.0715,40.6615,32081.076544203,0
+UNF.US,D,20070531,000000,40.6705,40.9311,40.0327,40.3531,100590.19087995,0
+UNF.US,D,20070601,000000,40.4596,41.7252,40.373,41.6575,85998.472177332,0
+UNF.US,D,20070604,000000,41.5888,41.957,41.355,41.5888,38601.015876333,0
+UNF.US,D,20070605,000000,41.355,41.3937,40.1013,40.2566,50710.192548678,0
+UNF.US,D,20070606,000000,40.2755,40.4317,40.0029,40.2069,38911.584899553,0
+UNF.US,D,20070607,000000,40.1013,40.383,39.8228,39.9064,46777.323332303,0
+UNF.US,D,20070608,000000,39.7362,40.969,39.7262,40.7182,28666.827444274,0
+UNF.US,D,20070611,000000,40.5272,41.0356,39.8885,39.9362,23594.200065013,0
+UNF.US,D,20070612,000000,39.6974,39.8596,38.6408,39.1343,44499.817162023,0
+UNF.US,D,20070613,000000,39.2994,40.3043,39.0497,40.0516,29698.037210694,0
+UNF.US,D,20070614,000000,40.1492,40.1879,39.592,39.8138,36014.950838324,0
+UNF.US,D,20070615,000000,40.8267,41.8784,40.3233,40.8734,111145.51735844,0
+UNF.US,D,20070618,000000,40.9023,42.0435,40.9023,41.5888,54953.630788273,0
+UNF.US,D,20070619,000000,41.3937,42.7092,41.3937,42.334,111875.20380135,0
+UNF.US,D,20070620,000000,42.364,42.9121,41.2674,41.8386,78239.271985557,0
+UNF.US,D,20070621,000000,41.5988,42.4227,41.4237,41.4834,76373.847690747,0
+UNF.US,D,20070622,000000,41.3163,41.9868,39.4646,39.4646,288424.14526334,0
+UNF.US,D,20070625,000000,39.4646,40.0815,38.8159,39.5034,149541.49737479,0
+UNF.US,D,20070626,000000,39.6198,40.0327,38.8915,39.1343,78239.271985557,0
+UNF.US,D,20070627,000000,40.6805,46.3825,40.6515,44.6931,449035.5689221,0
+UNF.US,D,20070628,000000,44.1091,44.8572,43.2256,43.5021,223020.72115979,0
+UNF.US,D,20070629,000000,43.8374,44.2752,41.9371,42.5658,123566.26813176,0
+UNF.US,D,20070702,000000,42.8534,44.7308,42.8534,44.1488,171792.91357242,0
+UNF.US,D,20070703,000000,44.1976,44.2652,43.2553,43.3031,45120.955208463,0
+UNF.US,D,20070705,000000,43.5767,45.4662,43.5767,45.1528,238127.03966787,0
+UNF.US,D,20070706,000000,45.0741,45.7159,44.9627,45.4662,128329.33156554,0
+UNF.US,D,20070709,000000,45.4562,45.6611,44.2652,45.1428,83513.919991571,0
+UNF.US,D,20070710,000000,44.7587,45.0941,44.1389,44.4573,111457.09145941,0
+UNF.US,D,20070711,000000,44.5259,44.7308,44.0513,44.6433,68507.104180253,0
+UNF.US,D,20070712,000000,44.9627,45.689,44.9527,45.4173,106076.91029016,0
+UNF.US,D,20070713,000000,45.2313,45.505,43.8951,44.2553,90453.981821132,0
+UNF.US,D,20070716,000000,44.0612,44.2265,43.2553,43.6941,82687.746085142,0
+UNF.US,D,20070717,000000,43.722,44.8075,43.722,44.2353,89825.808230476,0
+UNF.US,D,20070718,000000,43.9628,44.0125,42.3937,43.4444,60541.863050742,0
+UNF.US,D,20070719,000000,43.7697,44.4383,43.2056,43.4544,70993.666521502,0
+UNF.US,D,20070720,000000,43.3608,43.4066,41.2386,41.9958,140120.90367046,0
+UNF.US,D,20070723,000000,42.2266,42.8922,41.6485,41.7162,75756.729955287,0
+UNF.US,D,20070724,000000,40.96,41.1042,38.5811,39.3283,97485.505725491,0
+UNF.US,D,20070725,000000,39.3751,40.5272,38.7661,40.3431,193624.20727262,0
+UNF.US,D,20070726,000000,39.5223,41.1989,38.6309,39.5323,155752.87783919,0
+UNF.US,D,20070727,000000,39.4745,39.4845,36.9225,37.0748,178931.9807955,0
+UNF.US,D,20070730,000000,37.5702,37.7344,35.8599,37.7046,165788.57912349,0
+UNF.US,D,20070731,000000,37.8787,38.0229,36.032,36.2927,140848.57995786,0
+UNF.US,D,20070801,000000,36.4868,37.8398,36.0619,36.9424,147784.62147644,0
+UNF.US,D,20070802,000000,37.1036,37.5115,36.4191,37.2597,137330.8078502,0
+UNF.US,D,20070803,000000,37.3194,37.3384,35.9355,36.1385,94795.917679742,0
+UNF.US,D,20070806,000000,36.246,37.7911,34.06,37.4558,157200.18979206,0
+UNF.US,D,20070807,000000,37.3194,38.8825,36.9036,38.1693,128846.94660424,0
+UNF.US,D,20070808,000000,38.6507,41.7162,37.9255,41.1789,248684.37630187,0
+UNF.US,D,20070809,000000,40.3431,42.9618,40.0029,42.2753,141368.20515205,0
+UNF.US,D,20070810,000000,41.4037,45.4173,39.9641,42.5161,180584.32860835,0
+UNF.US,D,20070813,000000,43.0016,44.6334,40.4417,40.4417,138880.63773306,0
+UNF.US,D,20070814,000000,40.5371,40.8824,40.0228,40.4695,120257.55219505,0
+UNF.US,D,20070815,000000,40.4794,41.4634,38.2827,38.3691,76064.283745272,0
+UNF.US,D,20070816,000000,38.3324,42.9021,37.8488,42.4982,102036.49775507,0
+UNF.US,D,20070817,000000,44.9328,45.5826,42.5071,42.6515,142402.43015171,0
+UNF.US,D,20070820,000000,42.7579,43.52,41.561,42.0912,50396.608292222,0
+UNF.US,D,20070821,000000,41.744,42.0345,41.0455,41.8883,28253.74049106,0
+UNF.US,D,20070822,000000,42.3837,42.8624,40.5928,42.0724,57230.131880808,0
+UNF.US,D,20070823,000000,42.1002,42.1002,40.1879,40.6028,48225.640362917,0
+UNF.US,D,20070824,000000,40.5461,41.6485,39.8496,41.6286,30736.282521329,0
+UNF.US,D,20070827,000000,41.4237,41.5411,40.2566,40.6515,33529.393574818,0
+UNF.US,D,20070828,000000,40.3333,40.3333,38.1693,38.5423,64784.296212592,0
+UNF.US,D,20070829,000000,38.8248,40.0616,38.0139,39.9452,31360.435801003,0
+UNF.US,D,20070830,000000,39.4049,40.4217,38.8915,39.1153,17493.37815257,0
+UNF.US,D,20070831,000000,39.385,40.1292,38.601,39.983,29800.555140688,0
+UNF.US,D,20070904,000000,39.7362,41.2186,39.0299,40.3133,60021.232778807,0
+UNF.US,D,20070905,000000,39.974,39.974,37.7046,38.2926,64470.711956137,0
+UNF.US,D,20070906,000000,38.4766,38.9999,38.197,38.7761,45745.108488139,0
+UNF.US,D,20070907,000000,38.226,38.226,36.4091,37.6846,74305.397691437,0
+UNF.US,D,20070910,000000,37.8488,37.9255,37.1036,37.5702,53090.216648953,0
+UNF.US,D,20070911,000000,37.6269,37.9642,36.8738,37.9542,69338.303475408,0
+UNF.US,D,20070912,000000,37.7613,38.1303,36.9036,37.4916,57332.649810803,0
+UNF.US,D,20070913,000000,37.6846,38.7005,37.211,38.1693,76891.462729447,0
+UNF.US,D,20070914,000000,37.8309,38.4667,37.231,37.8787,74407.915621432,0
+UNF.US,D,20070917,000000,37.8488,37.8488,37.0469,37.3574,52471.088758003,0
+UNF.US,D,20070918,000000,37.4916,38.7274,37.1922,38.6806,84862.734325426,0
+UNF.US,D,20070919,000000,39.1343,41.0645,38.601,40.8734,98830.299748367,0
+UNF.US,D,20070920,000000,40.8734,40.8734,38.7562,39.7751,74825.022885627,0
+UNF.US,D,20070921,000000,40.1492,40.1492,39.0965,39.5521,87238.738114722,0
+UNF.US,D,20070924,000000,39.5521,39.5521,38.0528,38.6607,61988.169925867,0
+UNF.US,D,20070925,000000,38.4965,40.575,38.4965,40.5561,92622.939594946,0
+UNF.US,D,20070926,000000,40.6615,40.6615,37.8488,38.9402,71719.332653427,0
+UNF.US,D,20070927,000000,39.193,40.1492,37.9165,38.6507,73580.736637257,0
+UNF.US,D,20070928,000000,38.7005,39.2297,36.1196,36.1963,91074.114789827,0
+UNF.US,D,20071001,000000,36.1963,38.5522,36.042,38.3124,82790.264015136,0
+UNF.US,D,20071002,000000,38.5612,39.0299,38.0229,38.4965,81241.439210017,0
+UNF.US,D,20071003,000000,38.197,38.7861,36.7404,37.1823,75859.247885281,0
+UNF.US,D,20071004,000000,37.4071,38.0528,36.6419,36.9892,82997.310030617,0
+UNF.US,D,20071005,000000,37.4648,39.2994,37.3971,38.3124,104524.06517406,0
+UNF.US,D,20071008,000000,38.3124,38.3981,37.5892,37.6846,82482.710225151,0
+UNF.US,D,20071009,000000,37.9065,37.9642,35.841,37.1036,124913.07231012,0
+UNF.US,D,20071010,000000,36.9603,38.0716,36.837,37.8965,108767.50341366,0
+UNF.US,D,20071011,000000,38.1693,38.1781,36.7693,36.9135,119117.79403217,0
+UNF.US,D,20071012,000000,36.817,37.3384,36.817,37.241,66441.669414177,0
+UNF.US,D,20071015,000000,37.1236,37.1236,36.3027,36.623,101314.85193412,0
+UNF.US,D,20071016,000000,36.5942,37.0936,36.255,36.6419,81652.516007742,0
+UNF.US,D,20071017,000000,37.1236,37.5404,36.6708,36.6708,135055.3118354,0
+UNF.US,D,20071018,000000,36.7206,37.0279,36.5255,36.6708,78759.902257492,0
+UNF.US,D,20071019,000000,36.5742,36.7892,35.066,35.066,104832.6240418,0
+UNF.US,D,20071022,000000,34.6421,37.3194,34.6332,37.2997,74407.915621432,0
+UNF.US,D,20071023,000000,37.9065,37.9065,35.5962,35.8699,156371.00065239,0
+UNF.US,D,20071024,000000,35.0271,36.236,33.4312,36.236,215051.45971931,0
+UNF.US,D,20071025,000000,36.0917,36.5942,35.5395,35.8012,123255.69910854,0
+UNF.US,D,20071026,000000,36.2161,37.3674,35.4221,37.231,103489.84017441,0
+UNF.US,D,20071029,000000,37.5015,37.5015,35.6858,35.8112,96970.905920026,0
+UNF.US,D,20071030,000000,35.5784,36.4191,35.4898,36.0042,177172.08966393,0
+UNF.US,D,20071031,000000,36.0818,37.2797,35.5962,36.3614,64061.645313903,0
+UNF.US,D,20071101,000000,35.7525,36.4001,35.6659,35.7525,131640.05765773,0
+UNF.US,D,20071102,000000,35.7525,36.236,35.7425,35.9176,101830.45681734,0
+UNF.US,D,20071105,000000,35.4998,36.5643,35.2798,36.0719,64888.824298078,0
+UNF.US,D,20071106,000000,36.2638,36.817,35.451,36.6419,80201.183743891,0
+UNF.US,D,20071107,000000,36.1385,36.1385,35.2321,35.7624,133193.90785158,0
+UNF.US,D,20071108,000000,36.1096,37.1433,35.2023,36.5842,95314.537796186,0
+UNF.US,D,20071109,000000,36.0519,37.0181,35.6162,36.5155,98521.740880637,0
+UNF.US,D,20071112,000000,36.5155,38.5244,35.851,37.0279,77203.036830412,0
+UNF.US,D,20071113,000000,37.4558,38.6507,37.4558,38.5522,82173.146279677,0
+UNF.US,D,20071114,000000,38.5343,38.6507,36.8558,37.221,96037.188694875,0
+UNF.US,D,20071115,000000,37.1136,37.4648,35.9942,36.7206,93968.738695566,0
+UNF.US,D,20071116,000000,36.7206,37.1823,35.7146,36.9603,120153.02410957,0
+UNF.US,D,20071119,000000,36.4868,36.6032,35.6858,36.0042,99454.453028041,0
+UNF.US,D,20071120,000000,36.1574,36.3117,35.0759,35.8699,175621.25470331,0
+UNF.US,D,20071121,000000,35.5872,35.9256,34.5277,35.1446,76166.801675266,0
+UNF.US,D,20071123,000000,35.4898,37.1823,35.4421,36.6519,25868.691002059,0
+UNF.US,D,20071126,000000,36.3704,36.9225,35.066,35.1446,42221.305913999,0
+UNF.US,D,20071127,000000,35.2699,36.4479,35.25,35.5872,54019.913563123,0
+UNF.US,D,20071128,000000,36.1296,37.4828,35.8012,36.8469,63232.456174238,0
+UNF.US,D,20071129,000000,36.6419,36.7892,34.9506,35.6361,57645.228989513,0
+UNF.US,D,20071130,000000,36.236,36.8937,35.6659,36.1096,104419.53708858,0
+UNF.US,D,20071203,000000,36.042,36.0519,35.6261,35.7813,81857.551867732,0
+UNF.US,D,20071204,000000,35.7813,36.3514,35.6261,35.8012,67373.376483837,0
+UNF.US,D,20071205,000000,36.042,36.7006,35.6459,35.9544,90453.981821132,0
+UNF.US,D,20071206,000000,35.9455,37.1623,35.8878,37.0748,61575.082972653,0
+UNF.US,D,20071207,000000,37.2697,37.5215,36.4291,36.6907,41291.608999829,0
+UNF.US,D,20071210,000000,36.6907,37.3674,36.6907,37.1433,71207.748081198,0
+UNF.US,D,20071211,000000,37.202,37.4071,35.7336,35.851,71820.845505678,0
+UNF.US,D,20071212,000000,37.2997,37.6846,36.1873,36.5355,83098.822882866,0
+UNF.US,D,20071213,000000,36.1574,36.3902,35.7624,36.2638,54331.487664087,0
+UNF.US,D,20071214,000000,35.6459,36.2837,35.6459,35.851,58991.028090133,0
+UNF.US,D,20071217,000000,35.4599,35.5097,34.7565,34.7565,102455.61517475,0
+UNF.US,D,20071218,000000,35.046,37.0379,34.8033,36.9504,79066.450969732,0
+UNF.US,D,20071219,000000,36.8837,36.8837,34.9406,35.2023,106388.48439113,0
+UNF.US,D,20071220,000000,35.5097,35.6459,35.1634,35.3555,114768.82262935,0
+UNF.US,D,20071221,000000,35.9544,38.0429,35.9544,38.0429,182241.70180994,0
+UNF.US,D,20071224,000000,37.6846,38.3024,37.6558,38.2637,31046.851544549,0
+UNF.US,D,20071226,000000,38.1204,40.3133,38.1204,40.1292,62508.800197803,0
+UNF.US,D,20071227,000000,40.3929,40.5083,38.2457,38.2457,61216.27021767,0
+UNF.US,D,20071228,000000,38.4368,38.98,37.7811,37.8588,68819.683358962,0
+UNF.US,D,20071231,000000,37.5892,37.6747,36.5155,36.7206,52677.129695738,0
+UNF.US,D,20080102,000000,37.1335,37.2897,35.1346,35.7046,87968.424557627,0
+UNF.US,D,20080103,000000,37.7613,41.7898,37.6846,38.1693,447177.1801715,0
+UNF.US,D,20080104,000000,36.6419,39.5223,35.7624,38.7274,164546.30303061,0
+UNF.US,D,20080107,000000,39.4447,40.9222,38.0329,40.1113,161753.19197713,0
+UNF.US,D,20080108,000000,40.373,41.1232,38.4368,38.5522,96139.706624871,0
+UNF.US,D,20080109,000000,38.4568,39.184,37.7911,38.5522,107977.51230604,0
+UNF.US,D,20080110,000000,38.0716,40.4497,38.0716,39.7751,76683.411636222,0
+UNF.US,D,20080111,000000,39.5422,39.5422,37.5015,37.6469,76786.934643962,0
+UNF.US,D,20080114,000000,37.9842,38.2359,37.1623,37.3384,84758.206239942,0
+UNF.US,D,20080115,000000,36.5355,37.0091,35.5962,36.5155,144989.50026746,0
+UNF.US,D,20080116,000000,36.5842,37.0091,35.9077,36.6619,155236.26787823,0
+UNF.US,D,20080117,000000,37.1236,37.7046,35.8012,36.3414,147476.06260871,0
+UNF.US,D,20080118,000000,35.6062,36.837,34.3138,35.1446,189590.83028173,0
+UNF.US,D,20080122,000000,33.7447,37.7513,33.7447,37.3971,121769.18912361,0
+UNF.US,D,20080123,000000,36.3215,39.385,36.236,38.9402,118596.15868249,0
+UNF.US,D,20080124,000000,39.0398,39.5034,37.1723,37.5115,105245.710995,0
+UNF.US,D,20080125,000000,38.5612,38.5612,36.7206,36.9504,99563.001424506,0
+UNF.US,D,20080128,000000,36.7494,37.8309,36.1484,37.7513,74516.464017897,0
+UNF.US,D,20080129,000000,37.9165,38.004,36.5155,38.004,59198.074105613,0
+UNF.US,D,20080130,000000,37.6657,38.3414,36.827,36.9135,60333.811957517,0
+UNF.US,D,20080131,000000,36.236,39.8318,36.1574,39.4646,93450.118579121,0
+UNF.US,D,20080201,000000,39.1343,39.2297,37.0279,38.6507,91900.288696257,0
+UNF.US,D,20080204,000000,38.4568,38.6507,37.7433,38.5712,75756.729955287,0
+UNF.US,D,20080205,000000,37.6369,37.9255,36.7305,36.9225,96346.752640351,0
+UNF.US,D,20080206,000000,37.1523,37.8309,36.2061,36.4091,87968.424557627,0
+UNF.US,D,20080207,000000,36.2738,37.8309,36.1963,37.2697,99351.935098046,0
+UNF.US,D,20080208,000000,37.1433,37.1433,35.4421,35.7146,142709.9839417,0
+UNF.US,D,20080211,000000,35.7624,37.2499,35.2898,36.6419,211196.98656705,0
+UNF.US,D,20080212,000000,36.7593,38.1106,36.3414,37.8965,115907.57571449,0
+UNF.US,D,20080213,000000,38.6507,39.9929,38.408,39.8964,137640.37179567,0
+UNF.US,D,20080214,000000,39.8318,39.8318,36.7404,37.1523,98311.679631921,0
+UNF.US,D,20080215,000000,36.8648,36.8648,35.7713,36.255,119634.40399313,0
+UNF.US,D,20080219,000000,36.6032,36.7404,35.5684,36.0141,61367.031879428,0
+UNF.US,D,20080220,000000,35.8211,37.4161,35.4321,37.3771,204181.5439066,0
+UNF.US,D,20080221,000000,37.6369,37.8787,34.9406,35.1147,201389.43793086,0
+UNF.US,D,20080222,000000,35.1147,35.8699,34.5277,35.7624,303328.44314466,0
+UNF.US,D,20080225,000000,35.841,38.0329,35.3634,37.8398,129050.97738648,0
+UNF.US,D,20080226,000000,37.5404,39.1343,37.3384,38.2547,209669.26839458,0
+UNF.US,D,20080227,000000,37.8687,38.6209,37.1823,37.202,156994.14885433,0
+UNF.US,D,20080228,000000,37.0091,39.6198,36.5942,38.6309,260998.5888342,0
+UNF.US,D,20080229,000000,37.8787,38.6507,36.8837,37.3284,369356.02052787,0
+UNF.US,D,20080303,000000,37.202,38.7005,36.9225,38.6109,672267.35640835,0
+UNF.US,D,20080304,000000,38.1693,39.1054,37.5404,38.4965,502391.12609574,0
+UNF.US,D,20080305,000000,38.2637,38.6806,37.617,38.0906,488468.78917133,0
+UNF.US,D,20080306,000000,37.9542,38.216,36.4778,36.8837,572916.42638805,0
+UNF.US,D,20080307,000000,36.4091,37.821,36.3117,36.9992,348757.95722086,0
+UNF.US,D,20080310,000000,37.1922,37.5404,35.7146,35.9544,195493.65187841,0
+UNF.US,D,20080311,000000,37.0559,37.3474,35.5784,37.0279,215829.38989397,0
+UNF.US,D,20080312,000000,37.241,37.5702,35.851,35.8599,317403.55188632,0
+UNF.US,D,20080313,000000,35.4122,38.0617,35.4122,37.7613,204028.77208936,0
+UNF.US,D,20080314,000000,38.0139,38.0617,35.4998,36.3614,289888.54353787,0
+UNF.US,D,20080317,000000,35.1734,36.0519,34.4988,34.652,314112.92734903,0
+UNF.US,D,20080318,000000,35.3267,36.1873,34.0113,36.0042,207493.27507654,0
+UNF.US,D,20080319,000000,36.3315,36.6619,34.652,34.652,297128.11853546,0
+UNF.US,D,20080320,000000,34.9306,35.5595,34.3138,35.3177,268449.23015824,0
+UNF.US,D,20080324,000000,35.5196,36.1385,35.3177,35.8211,115907.57571449,0
+UNF.US,D,20080325,000000,35.8977,36.8469,35.26,36.7793,138055.46890437,0
+UNF.US,D,20080326,000000,36.5255,37.9344,36.0818,37.8876,136083.50636859,0
+UNF.US,D,20080327,000000,38.0429,38.3503,34.7943,35.841,251273.45657311,0
+UNF.US,D,20080328,000000,35.9544,36.9036,35.2023,35.4798,125636.72828655,0
+UNF.US,D,20080331,000000,35.6261,37.0091,35.0948,35.841,111561.61954489,0
+UNF.US,D,20080401,000000,36.3704,37.1236,36.1385,36.7991,72648.024489852,0
+UNF.US,D,20080402,000000,38.6507,41.0844,38.0229,38.0429,333970.24835796,0
+UNF.US,D,20080403,000000,38.0429,40.6705,38.0429,40.4884,259111.05282899,0
+UNF.US,D,20080404,000000,40.583,42.364,40.5183,42.1489,255306.83356399,0
+UNF.US,D,20080407,000000,41.9958,43.6454,41.561,42.7002,214738.8805406,0
+UNF.US,D,20080408,000000,42.4514,44.3707,42.354,43.3509,194663.457661,0
+UNF.US,D,20080409,000000,43.3509,43.8662,41.8296,41.8883,191040.15239009,0
+UNF.US,D,20080410,000000,41.7809,43.6265,41.7809,43.1191,185556.44821312,0
+UNF.US,D,20080411,000000,42.8922,43.5021,42.2753,43.0603,226953.59037617,0
+UNF.US,D,20080414,000000,43.1289,43.8762,43.1289,43.342,145692.04961126,0
+UNF.US,D,20080415,000000,43.4544,44.1876,43.4544,43.9628,144362.33175456,0
+UNF.US,D,20080416,000000,44.4573,45.6124,43.9926,45.1428,201294.96062282,0
+UNF.US,D,20080417,000000,45.0941,45.475,44.3329,44.9895,160106.87463074,0
+UNF.US,D,20080418,000000,45.872,46.4491,45.1626,45.4173,223628.79319554,0
+UNF.US,D,20080421,000000,44.9796,46.4393,44.9627,45.901,223158.41681087,0
+UNF.US,D,20080422,000000,45.5925,46.1795,44.7219,45.9607,168427.913282,0
+UNF.US,D,20080423,000000,46.1605,46.7835,45.2313,46.3049,126146.30270329,0
+UNF.US,D,20080424,000000,46.4203,47.2322,45.7746,46.6979,171618.03004478,0
+UNF.US,D,20080425,000000,47.2879,47.5107,46.1128,46.5914,129417.83076343,0
+UNF.US,D,20080428,000000,46.3914,47.0074,46.2849,46.6979,134975.91069355,0
+UNF.US,D,20080429,000000,46.5615,46.5615,44.8841,45.7447,199552.15581291,0
+UNF.US,D,20080430,000000,45.5826,47.5505,45.0075,45.2313,323019.92632565,0
+UNF.US,D,20080501,000000,45.3179,47.9277,45.3179,47.7356,245864.12814926,0
+UNF.US,D,20080502,000000,48.0241,48.7624,46.6312,46.9117,134184.91450819,0
+UNF.US,D,20080505,000000,46.5417,47.5307,46.1795,47.0074,137626.30070724,0
+UNF.US,D,20080506,000000,46.6312,47.3645,46.3239,46.9874,189256.13939263,0
+UNF.US,D,20080507,000000,47.1347,47.5107,45.7547,45.9795,216187.19757122,0
+UNF.US,D,20080508,000000,46.0771,46.2162,45.0652,45.1238,104413.50662211,0
+UNF.US,D,20080509,000000,45.0741,45.7646,44.8572,45.5726,90697.210635433,0
+UNF.US,D,20080512,000000,45.7935,46.4393,45.485,46.1875,96147.747246831,0
+UNF.US,D,20080513,000000,46.1875,47.0461,45.7447,46.5914,62217.327651739,0
+UNF.US,D,20080514,000000,47.0651,47.3744,46.6601,47.0561,90307.240470355,0
+UNF.US,D,20080515,000000,46.863,47.1625,45.9208,47.0561,65396.388559327,0
+UNF.US,D,20080516,000000,47.1625,47.1625,45.0552,45.5149,94210.962432124,0
+UNF.US,D,20080519,000000,46.5914,48.5196,46.5914,47.8898,321863.0818411,0
+UNF.US,D,20080520,000000,47.4908,47.5107,46.1875,46.8432,100785.17596248,0
+UNF.US,D,20080521,000000,47.0848,47.6381,45.7358,46.1605,102338.02107858,0
+UNF.US,D,20080522,000000,46.1328,47.5605,45.8422,46.892,124958.30080865,0
+UNF.US,D,20080523,000000,46.3825,46.3825,44.1876,44.3707,127960.4680331,0
+UNF.US,D,20080527,000000,44.2165,46.8133,44.1688,46.3626,139909.83734399,0
+UNF.US,D,20080528,000000,46.7636,47.5605,46.0771,46.5715,85726.096108424,0
+UNF.US,D,20080529,000000,46.5247,47.8331,45.9607,47.5107,209688.36487173,0
+UNF.US,D,20080530,000000,47.6092,47.6092,46.2262,46.3825,87335.225578246,0
+UNF.US,D,20080602,000000,46.496,46.496,43.7697,44.8174,106940.27207316,0
+UNF.US,D,20080603,000000,44.903,45.3079,43.4066,43.6354,114906.51828041,0
+UNF.US,D,20080604,000000,43.6354,45.9696,43.4444,44.8373,132155.66254094,0
+UNF.US,D,20080605,000000,44.7777,47.0461,44.712,46.2652,111658.10700842,0
+UNF.US,D,20080606,000000,46.0481,46.1875,44.9895,45.0364,95608.02049774,0
+UNF.US,D,20080609,000000,44.7876,45.5726,43.4354,44.2453,109875.0990887,0
+UNF.US,D,20080610,000000,43.8274,45.0452,43.8274,44.8572,97538.774845978,0
+UNF.US,D,20080611,000000,45.1925,45.1925,43.7697,43.7797,81224.352888351,0
+UNF.US,D,20080612,000000,44.3508,45.4173,44.1588,44.3429,119880.64804066,0
+UNF.US,D,20080613,000000,44.9229,45.7358,44.6931,45.7358,109837.91121214,0
+UNF.US,D,20080616,000000,45.901,47.3346,45.5527,46.2652,182148.22957966,0
+UNF.US,D,20080617,000000,46.2362,46.7735,45.6422,45.689,131456.12843039,0
+UNF.US,D,20080618,000000,45.3676,46.469,45.2989,46.0382,83604.376988625,0
+UNF.US,D,20080619,000000,46.1038,47.0361,46.1038,46.7258,136546.84720905,0
+UNF.US,D,20080620,000000,46.5417,46.7933,44.3707,45.7547,205008.72289078,0
+UNF.US,D,20080623,000000,46.3149,46.486,44.703,44.894,100251.47967986,0
+UNF.US,D,20080624,000000,44.6334,45.6024,43.6066,44.496,132249.13477123,0
+UNF.US,D,20080625,000000,44.5458,45.5527,44.2951,45.2602,133692.42641312,0
+UNF.US,D,20080626,000000,45.2602,45.9894,44.2075,44.6134,171482.3445492,0
+UNF.US,D,20080627,000000,44.6134,45.5149,43.8464,44.3707,281063.96093634,0
+UNF.US,D,20080630,000000,43.9827,44.7777,43.0702,43.1569,262105.17943149,0
+UNF.US,D,20080701,000000,43.0205,43.332,41.3252,43.1659,190973.81725893,0
+UNF.US,D,20080702,000000,46.1975,48.7425,45.6024,46.3626,544190.29935682,0
+UNF.US,D,20080703,000000,46.2949,46.2949,43.4633,45.2702,163390.46362381,0
+UNF.US,D,20080707,000000,45.7845,46.6601,44.8473,45.3576,299399.59423927,0
+UNF.US,D,20080708,000000,45.5347,46.3726,44.1091,45.7159,256998.3794089,0
+UNF.US,D,20080709,000000,45.892,46.4103,45.289,45.4075,195378.06793773,0
+UNF.US,D,20080710,000000,45.4173,45.7935,44.3607,45.0264,210259.24903092,0
+UNF.US,D,20080711,000000,44.4185,45.0264,43.0892,43.8851,241333.23767457,0
+UNF.US,D,20080714,000000,44.1688,44.2453,42.354,42.7748,175346.86847891,0
+UNF.US,D,20080715,000000,42.2366,44.6731,42.2166,43.722,200463.76132767,0
+UNF.US,D,20080716,000000,43.9151,45.3179,43.342,44.5946,180054.65263672,0
+UNF.US,D,20080717,000000,44.7398,45.4463,43.9827,45.4363,181736.14770418,0
+UNF.US,D,20080718,000000,45.5149,45.7447,44.7398,45.2702,110988.72523022,0
+UNF.US,D,20080721,000000,45.4173,45.4662,44.0901,44.5557,107408.63830235,0
+UNF.US,D,20080722,000000,44.0612,45.5627,44.0612,45.495,193122.67347784,0
+UNF.US,D,20080723,000000,45.8233,45.8233,44.913,45.2791,98860.452080718,0
+UNF.US,D,20080724,000000,45.5826,45.6124,45.0741,45.4662,283726.41188298,0
+UNF.US,D,20080725,000000,45.7159,45.7935,45.1328,45.495,151941.62302997,0
+UNF.US,D,20080728,000000,45.4173,45.4173,43.4544,43.8464,80563.011732109,0
+UNF.US,D,20080729,000000,44.2353,45.0941,44.1976,44.6931,69467.958504519,0
+UNF.US,D,20080730,000000,44.4573,44.8841,43.2453,44.2553,120084.6788229,0
+UNF.US,D,20080731,000000,43.5111,44.4185,43.0603,43.2643,118111.71120938,0
+UNF.US,D,20080801,000000,43.0205,44.0513,42.4604,43.4444,65245.62689757,0
+UNF.US,D,20080804,000000,43.332,43.5111,41.6675,42.0345,70655.960399165,0
+UNF.US,D,20080805,000000,41.9958,43.9628,41.9958,43.9249,182362.31113934,0
+UNF.US,D,20080806,000000,43.6941,44.2265,43.0892,44.0612,72099.252041056,0
+UNF.US,D,20080807,000000,43.4633,43.722,42.6036,43.0115,68823.703669942,0
+UNF.US,D,20080808,000000,42.9718,44.2553,42.9718,43.2833,135768.91703439,0
+UNF.US,D,20080811,000000,43.3608,44.8075,43.3031,44.2075,107528.24255402,0
+UNF.US,D,20080812,000000,44.0125,44.1488,42.9321,43.1856,72181.66841615,0
+UNF.US,D,20080813,000000,43.4822,44.5259,43.4822,44.2752,94829.085245327,0
+UNF.US,D,20080814,000000,44.1189,44.6433,43.8662,44.2553,65308.946795508,0
+UNF.US,D,20080815,000000,44.6234,44.9527,43.2643,44.2075,115593.99145803,0
+UNF.US,D,20080818,000000,44.5657,44.5657,43.2932,43.6743,46612.490582115,0
+UNF.US,D,20080819,000000,43.4822,43.5678,43.0305,43.5678,57572.863391869,0
+UNF.US,D,20080820,000000,43.7409,43.9249,42.8724,43.3987,58222.143615171,0
+UNF.US,D,20080821,000000,43.0016,43.1956,42.2953,42.748,66215.526921542,0
+UNF.US,D,20080822,000000,42.8534,43.9151,42.8136,43.5966,48119.102121943,0
+UNF.US,D,20080825,000000,43.4544,43.4544,41.2486,41.8684,66536.146722212,0
+UNF.US,D,20080826,000000,42.1869,42.5758,41.6088,42.364,64279.747184578,0
+UNF.US,D,20080827,000000,42.2953,42.9518,41.7252,42.5459,61348.940480016,0
+UNF.US,D,20080828,000000,42.5459,42.7579,41.5511,42.6613,162982.40205933,0
+UNF.US,D,20080829,000000,42.5758,42.5858,41.0645,41.5788,66891.944243959,0
+UNF.US,D,20080902,000000,42.4982,42.9121,41.2087,41.8386,116810.13552953,0
+UNF.US,D,20080903,000000,41.6675,43.1659,41.335,43.0205,104710.00455689,0
+UNF.US,D,20080904,000000,42.6813,42.8534,41.3073,42.5758,100810.30290611,0
+UNF.US,D,20080905,000000,42.1779,42.5161,41.2486,41.5788,92528.462286912,0
+UNF.US,D,20080908,000000,42.1202,42.4315,41.4137,42.324,81942.98347606,0
+UNF.US,D,20080909,000000,42.5071,43.529,42.0255,42.1579,85972.340155961,0
+UNF.US,D,20080910,000000,42.5071,44.1488,42.4127,43.9151,114358.75090936,0
+UNF.US,D,20080911,000000,43.9151,45.3776,43.2932,45.2502,127882.07196899,0
+UNF.US,D,20080912,000000,44.9985,45.7935,44.3508,45.7935,103094.84462062,0
+UNF.US,D,20080915,000000,45.3776,46.3526,44.0125,44.1976,92013.862481447,0
+UNF.US,D,20080916,000000,44.0225,45.4173,43.4354,45.2702,90078.082744483,0
+UNF.US,D,20080917,000000,44.3996,44.5259,43.2643,44.0025,210513.53370041,0
+UNF.US,D,20080918,000000,45.0652,45.6611,43.9151,45.3975,212341.77011866,0
+UNF.US,D,20080919,000000,45.6611,45.6611,44.7398,45.6611,286953.71652234,0
+UNF.US,D,20080922,000000,45.1925,45.6611,44.712,45.5437,178941.02649521,0
+UNF.US,D,20080923,000000,45.6124,45.6512,44.9229,44.9895,68617.662732208,0
+UNF.US,D,20080924,000000,45.1139,45.3776,43.5678,44.5856,101889.7564043,0
+UNF.US,D,20080925,000000,44.7398,45.6323,44.6433,45.0264,98662.451764943,0
+UNF.US,D,20080926,000000,44.3996,44.3996,43.7697,44.2265,102345.0566228,0
+UNF.US,D,20080929,000000,43.4822,44.1091,42.4127,42.4315,75666.272958233,0
+UNF.US,D,20080930,000000,43.1956,43.1956,41.1689,41.6385,118268.50333761,0
+UNF.US,D,20081001,000000,41.2973,42.0912,41.2586,41.9171,70567.513557602,0
+UNF.US,D,20081002,000000,41.7639,41.7639,38.6905,38.7005,72585.709669659,0
+UNF.US,D,20081003,000000,39.2397,39.7164,37.5215,37.5215,79406.167247558,0
+UNF.US,D,20081006,000000,36.9424,37.8488,35.3555,37.5981,179053.59520265,0
+UNF.US,D,20081007,000000,37.9742,39.0796,36.5255,36.7305,189175.73317303,0
+UNF.US,D,20081008,000000,35.6858,36.8937,35.3267,35.3267,188714.40248805,0
+UNF.US,D,20081009,000000,35.4022,35.4221,32.3228,32.3228,112245.07241152,0
+UNF.US,D,20081010,000000,31.0284,33.2294,30.0534,32.0811,276844.64456264,0
+UNF.US,D,20081013,000000,32.4662,33.9168,32.1299,33.9168,144118.0978625,0
+UNF.US,D,20081014,000000,34.06,34.4411,33.0093,33.8601,171665.2686988,0
+UNF.US,D,20081015,000000,33.686,33.9745,31.3588,31.4065,136898.62441982,0
+UNF.US,D,20081016,000000,31.695,34.5277,30.7757,34.2551,149042.97881324,0
+UNF.US,D,20081017,000000,33.3158,34.4511,32.5686,32.677,102875.73767219,0
+UNF.US,D,20081020,000000,32.8542,33.6073,32.1199,33.5884,85686.898076367,0
+UNF.US,D,20081021,000000,33.1337,34.2173,32.9895,33.0193,94030.048438014,0
+UNF.US,D,20081022,000000,32.3725,32.8442,30.8444,31.1439,71627.870578628,0
+UNF.US,D,20081023,000000,31.3299,31.8304,29.4406,31.1439,128205.7070029,0
+UNF.US,D,20081024,000000,29.5191,31.0364,29.1808,30.4375,114897.4725807,0
+UNF.US,D,20081027,000000,29.9549,30.5916,28.546,28.546,72779.689674453,0
+UNF.US,D,20081028,000000,28.575,30.4573,27.8208,30.4474,85407.486463242,0
+UNF.US,D,20081029,000000,31.1628,31.2513,28.959,29.4793,125159.31635765,0
+UNF.US,D,20081030,000000,30.5817,33.086,30.5817,31.9836,157152.95113805,0
+UNF.US,D,20081031,000000,31.6096,31.685,30.4375,31.5309,169666.16906389,0
+UNF.US,D,20081103,000000,31.5129,31.5996,30.0624,30.4852,117449.3649754,0
+UNF.US,D,20081104,000000,30.9698,31.0185,29.9748,30.4762,125992.52580831,0
+UNF.US,D,20081105,000000,30.1947,30.6483,28.6894,28.8744,93987.835172722,0
+UNF.US,D,20081106,000000,28.6037,29.3948,28.3829,28.757,52021.819005966,0
+UNF.US,D,20081107,000000,28.9789,29.0455,27.7034,28.3729,76995.990814932,0
+UNF.US,D,20081110,000000,28.8913,28.8913,25.8865,26.3203,259439.71325162,0
+UNF.US,D,20081111,000000,26.2338,26.985,25.9931,26.1662,122469.7283119,0
+UNF.US,D,20081112,000000,25.798,26.0766,25.5463,25.5463,135490.51049901,0
+UNF.US,D,20081113,000000,25.6338,27.4616,24.8856,27.4326,146708.1832115,0
+UNF.US,D,20081114,000000,27.0516,27.2875,25.3742,25.3742,141838.58153674,0
+UNF.US,D,20081117,000000,25.1463,25.7781,25.1463,25.3065,93908.434030864,0
+UNF.US,D,20081118,000000,25.412,26.1065,24.8657,25.5761,111866.15810164,0
+UNF.US,D,20081119,000000,25.3164,25.9542,24.6896,24.9921,154354.81469582,0
+UNF.US,D,20081120,000000,24.8379,25.5264,24.2986,24.7384,161227.53631648,0
+UNF.US,D,20081121,000000,25.0688,25.3264,23.1415,25.2319,157054.45351902,0
+UNF.US,D,20081124,000000,25.4697,26.6617,24.7881,26.38,118861.49920718,0
+UNF.US,D,20081125,000000,26.5651,26.5651,25.3642,26.1263,73884.270116262,0
+UNF.US,D,20081126,000000,25.9344,27.4227,25.8865,26.8328,143234.6345246,0
+UNF.US,D,20081128,000000,26.2338,26.8038,26.2338,26.7761,43676.658488828,0
+UNF.US,D,20081201,000000,26.185,26.4289,23.6271,23.7255,112935.56082238,0
+UNF.US,D,20081202,000000,24.031,25.194,23.7802,25.012,139114.82084766,0
+UNF.US,D,20081203,000000,24.437,26.0577,24.437,25.6617,99707.732619793,0
+UNF.US,D,20081204,000000,25.412,25.9831,23.9823,24.6508,102337.01600084,0
+UNF.US,D,20081205,000000,24.1375,25.9632,23.6271,25.9244,92174.674920655,0
+UNF.US,D,20081208,000000,26.5463,27.1014,26.2338,26.604,99314.747221479,0
+UNF.US,D,20081209,000000,26.2726,27.4149,25.595,25.7781,67722.13846137,0
+UNF.US,D,20081210,000000,26.1065,26.7661,25.7005,26.0498,68095.022304782,0
+UNF.US,D,20081211,000000,25.6338,25.9442,24.5454,25.0498,81794.231969794,0
+UNF.US,D,20081212,000000,24.6508,26.3502,24.6508,26.3502,100498.72880514,0
+UNF.US,D,20081215,000000,26.38,26.4477,24.3783,25.0498,95896.477810569,0
+UNF.US,D,20081216,000000,25.4497,26.0498,24.7583,25.9731,114746.71091896,0
+UNF.US,D,20081217,000000,25.798,27.1402,25.7104,26.8985,73282.228546977,0
+UNF.US,D,20081218,000000,26.9671,27.6635,26.5064,26.8795,112672.23045318,0
+UNF.US,D,20081219,000000,27.6834,28.538,27.5383,27.9083,257252.66407841,0
+UNF.US,D,20081222,000000,27.9272,28.0227,26.2238,27.3073,143817.57961673,0
+UNF.US,D,20081223,000000,27.5103,27.6934,26.604,26.6517,89520.264595982,0
+UNF.US,D,20081224,000000,26.584,27.2288,26.3203,27.1601,27724.064519418,0
+UNF.US,D,20081226,000000,27.2576,27.4903,26.9084,27.3472,37604.98383099,0
+UNF.US,D,20081229,000000,27.2188,27.4616,26.2925,26.594,58414.113464475,0
+UNF.US,D,20081230,000000,26.8417,27.7331,26.7273,27.7133,52122.326780471,0
+UNF.US,D,20081231,000000,27.7819,29.1042,27.548,28.6894,76130.618876444,0
+UNF.US,D,20090102,000000,28.7281,28.8445,27.9182,28.6426,69764.456439308,0
+UNF.US,D,20090105,000000,28.4813,28.6624,27.7331,28.3729,68412.626872218,0
+UNF.US,D,20090106,000000,28.3929,29.2505,28.0227,28.8744,80976.098685325,0
+UNF.US,D,20090107,000000,28.2148,29.6713,27.8008,29.5092,178480.70088797,0
+UNF.US,D,20090108,000000,29.9648,30.708,28.566,29.5191,79309.679784033,0
+UNF.US,D,20090109,000000,29.1431,29.1431,27.9749,28.0914,112737.56050661,0
+UNF.US,D,20090112,000000,27.9749,28.6794,27.587,28.0914,68191.509768307,0
+UNF.US,D,20090113,000000,27.9749,28.5937,27.5003,27.8795,47513.040241679,0
+UNF.US,D,20090114,000000,27.4227,27.4227,25.8179,26.1462,121176.19325404,0
+UNF.US,D,20090115,000000,26.0865,27.5003,25.5861,27.2486,63709.868103136,0
+UNF.US,D,20090116,000000,27.4227,27.6834,26.6317,27.587,65230.550731394,0
+UNF.US,D,20090120,000000,27.1313,27.2775,26.0676,26.1562,74539.580806033,0
+UNF.US,D,20090121,000000,26.3502,27.6834,26.0865,27.558,74066.189188115,0
+UNF.US,D,20090122,000000,26.9571,27.0616,25.9442,26.4099,67252.767154431,0
+UNF.US,D,20090123,000000,25.808,26.38,25.3831,25.7691,59556.886860595,0
+UNF.US,D,20090126,000000,25.8667,26.794,25.4597,25.7492,54576.72663388,0
+UNF.US,D,20090127,000000,25.798,26.4576,25.6617,26.0229,41143.862571306,0
+UNF.US,D,20090128,000000,26.1662,27.2775,26.0418,27.1402,80983.134229539,0
+UNF.US,D,20090129,000000,26.5561,26.8138,25.6338,25.8667,75318.516058446,0
+UNF.US,D,20090130,000000,26.1363,26.1751,24.7185,25.3553,92230.959274377,0
+UNF.US,D,20090202,000000,25.0985,26.4666,25.0786,26.185,78647.333550047,0
+UNF.US,D,20090203,000000,26.3203,26.7273,25.8965,26.4766,52865.079234062,0
+UNF.US,D,20090204,000000,26.3999,26.9382,25.615,25.8766,36690.363082995,0
+UNF.US,D,20090205,000000,25.7691,26.8328,25.5164,26.4964,66505.99438986,0
+UNF.US,D,20090206,000000,26.3502,28.9192,26.2338,28.3629,107196.56689815,0
+UNF.US,D,20090209,000000,28.3332,28.6426,27.6635,28.2247,72272.125413204,0
+UNF.US,D,20090210,000000,28.1868,28.575,26.6894,26.9482,75906.486539299,0
+UNF.US,D,20090211,000000,27.0049,27.7908,27.0049,27.4903,56056.201074591,0
+UNF.US,D,20090212,000000,27.189,28.2645,27.189,28.1868,66512.024856331,0
+UNF.US,D,20090213,000000,28.2844,28.8545,27.772,28.0038,67747.265404995,0
+UNF.US,D,20090217,000000,26.985,27.2675,26.7561,26.977,69183.52150267,0
+UNF.US,D,20090218,000000,27.1113,27.1113,26.4964,26.7471,67523.133067849,0
+UNF.US,D,20090219,000000,27.2486,27.2486,26.5561,26.7074,77138.711854729,0
+UNF.US,D,20090220,000000,26.2825,26.8616,25.808,26.4666,62257.53076154,0
+UNF.US,D,20090223,000000,26.5561,26.6994,25.0786,25.1175,75210.972739726,0
+UNF.US,D,20090224,000000,25.4399,26.1662,25.1852,26.0129,91352.521325205,0
+UNF.US,D,20090225,000000,25.9144,25.9144,24.398,24.7384,73210.868027079,0
+UNF.US,D,20090226,000000,24.8856,24.8856,23.2878,23.3853,64480.762733587,0
+UNF.US,D,20090227,000000,23.0927,23.8569,22.8699,23.1515,75328.566835897,0
+UNF.US,D,20090302,000000,22.8599,23.045,21.9356,22.0321,68013.611007433,0
+UNF.US,D,20090303,000000,22.2749,22.7235,21.7795,21.7983,101049.51140943,0
+UNF.US,D,20090304,000000,21.9833,22.2261,21.5187,21.9157,127577.53341224,0
+UNF.US,D,20090305,000000,21.474,21.7535,20.3686,20.5128,137830.33148948,0
+UNF.US,D,20090306,000000,20.7466,21.1039,19.9159,20.6879,84630.56136632,0
+UNF.US,D,20090309,000000,20.5427,20.6312,19.4801,19.5568,80264.503641829,0
+UNF.US,D,20090310,000000,19.9736,21.3377,19.876,21.0939,112932.54558915,0
+UNF.US,D,20090311,000000,21.1616,21.8959,21.064,21.7148,92329.456893392,0
+UNF.US,D,20090312,000000,21.6759,23.1415,21.3864,22.5794,94464.242023876,0
+UNF.US,D,20090313,000000,22.6271,23.5991,22.5405,23.3853,77058.305635125,0
+UNF.US,D,20090316,000000,23.4807,24.0021,23.035,23.2191,135306.58127167,0
+UNF.US,D,20090317,000000,23.2389,23.9921,23.1315,23.819,60823.284819356,0
+UNF.US,D,20090318,000000,23.7802,25.5563,23.4807,25.194,106285.96646114,0
+UNF.US,D,20090319,000000,25.194,25.5563,24.9354,25.0219,136636.29912837,0
+UNF.US,D,20090320,000000,25.2229,25.9344,25.2229,25.595,90630.87550426,0
+UNF.US,D,20090323,000000,26.185,27.8605,26.0577,27.8605,93506.402932844,0
+UNF.US,D,20090324,000000,27.7331,27.8506,26.785,26.8695,124433.65022573,0
+UNF.US,D,20090325,000000,27.0616,28.0616,25.9344,27.367,86609.55944632,0
+UNF.US,D,20090326,000000,27.7531,29.152,27.7531,28.8993,112913.44911199,0
+UNF.US,D,20090327,000000,28.5093,29.1908,27.772,27.7908,91724.400090874,0
+UNF.US,D,20090330,000000,27.1501,27.7908,26.6417,27.587,116644.29770161,0
+UNF.US,D,20090331,000000,27.9749,29.8166,26.8985,26.8985,179448.59075645,0
+UNF.US,D,20090401,000000,26.6139,28.3042,26.1662,27.8884,205178.5810297,0
+UNF.US,D,20090402,000000,32.1199,34.5187,31.1628,33.4114,424944.86045103,0
+UNF.US,D,20090403,000000,33.4999,35.4699,33.4999,35.4599,150972.72808375,0
+UNF.US,D,20090406,000000,35.0848,35.3177,34.1974,34.5466,188474.18890699,0
+UNF.US,D,20090407,000000,34.2361,34.9993,33.9745,34.843,123880.85746596,0
+UNF.US,D,20090408,000000,34.9993,36.0042,33.8212,34.1477,110669.11050729,0
+UNF.US,D,20090409,000000,34.9306,36.5155,34.8729,36.5065,129229.88122511,0
+UNF.US,D,20090413,000000,36.1963,36.8648,36.0042,36.6131,73386.756632463,0
+UNF.US,D,20090414,000000,36.3117,36.5643,35.0759,35.0948,79179.019677177,0
+UNF.US,D,20090415,000000,35.056,36.4291,35.056,36.2927,56241.13537968,0
+UNF.US,D,20090416,000000,36.5255,37.241,35.4321,37.0748,118477.55950857,0
+UNF.US,D,20090417,000000,37.1922,37.7046,36.4868,36.7892,94022.007816054,0
+UNF.US,D,20090420,000000,36.0917,36.0917,34.9794,35.25,83889.81906822,0
+UNF.US,D,20090421,000000,35.2122,36.0141,34.7276,35.7246,90859.028152386,0
+UNF.US,D,20090422,000000,35.056,36.8837,35.0083,35.6162,93047.082403357,0
+UNF.US,D,20090423,000000,35.7525,35.7525,34.6142,35.1923,87832.739062045,0
+UNF.US,D,20090424,000000,35.7046,36.1673,35.2699,35.3824,115179.89942707,0
+UNF.US,D,20090427,000000,34.7276,35.9455,34.3735,35.8788,109354.46881677,0
+UNF.US,D,20090428,000000,35.4321,36.8558,34.853,36.0231,175969.0116031,0
+UNF.US,D,20090429,000000,36.2161,37.4916,35.5684,36.6519,159880.7321381,0
+UNF.US,D,20090430,000000,36.8469,37.0279,35.6759,36.032,208513.42898776,0
+UNF.US,D,20090501,000000,36.032,36.4778,35.2221,36.1007,141484.79417048,0
+UNF.US,D,20090504,000000,36.3315,36.5155,35.851,36.5155,97184.987479722,0
+UNF.US,D,20090505,000000,36.2161,36.4479,35.7813,36.1196,106202.54500829,0
+UNF.US,D,20090506,000000,36.439,36.7793,35.2798,35.4898,94207.947198887,0
+UNF.US,D,20090507,000000,35.831,35.8788,34.8232,35.4421,100562.04870308,0
+UNF.US,D,20090508,000000,35.8112,36.4778,35.3087,36.0231,98330.776109077,0
+UNF.US,D,20090511,000000,35.2699,35.2699,34.5366,34.5755,93982.809783998,0
+UNF.US,D,20090512,000000,34.6799,34.6799,33.3358,33.8113,95201.969088741,0
+UNF.US,D,20090513,000000,33.3825,33.3825,31.5996,32.2074,141114.9255603,0
+UNF.US,D,20090514,000000,32.4482,33.6372,32.2074,32.677,81049.469360713,0
+UNF.US,D,20090515,000000,32.6183,32.8741,31.715,32.4005,95300.466707756,0
+UNF.US,D,20090518,000000,32.7258,33.4402,32.5399,33.4212,69700.131463625,0
+UNF.US,D,20090519,000000,33.095,33.3358,32.4292,32.5886,100185.14454869,0
+UNF.US,D,20090520,000000,32.9408,33.3058,32.3128,32.5309,143918.08739124,0
+UNF.US,D,20090521,000000,32.2074,32.5686,31.6573,32.2174,83761.169116854,0
+UNF.US,D,20090522,000000,32.5219,32.7657,31.7926,32.2841,93752.64698038,0
+UNF.US,D,20090526,000000,31.9736,33.8212,31.9478,33.3545,154904.59222238,0
+UNF.US,D,20090527,000000,33.2294,33.5099,32.3328,32.4572,63556.091208143,0
+UNF.US,D,20090528,000000,32.8044,32.8841,31.2712,32.707,58432.204863886,0
+UNF.US,D,20090529,000000,32.4205,33.0293,32.0433,32.9995,88151.348707225,0
+UNF.US,D,20090601,000000,31.503,33.2871,30.4852,33.1437,128460.99675014,0
+UNF.US,D,20090602,000000,32.8841,34.4799,32.7158,34.3138,157941.9371679,0
+UNF.US,D,20090603,000000,34.5755,34.5755,33.8024,34.5366,76219.06571801,0
+UNF.US,D,20090604,000000,34.5755,35.2321,33.8024,34.6043,76317.563337024,0
+UNF.US,D,20090605,000000,34.8232,35.3923,34.3237,35.056,53608.836765398,0
+UNF.US,D,20090608,000000,34.7853,35.4221,34.2074,34.853,81275.611853348,0
+UNF.US,D,20090609,000000,34.9406,35.5196,34.6043,35.1147,92034.969114093,0
+UNF.US,D,20090610,000000,35.5097,36.1963,34.7565,36.032,133296.42578156,0
+UNF.US,D,20090611,000000,36.246,36.7693,36.246,36.4967,127489.08657068,0
+UNF.US,D,20090612,000000,36.2638,36.837,36.0231,36.7892,76785.929566218,0
+UNF.US,D,20090615,000000,36.236,36.623,35.7336,36.5445,77421.138701088,0
+UNF.US,D,20090616,000000,36.9036,37.5981,36.7006,37.0091,93437.052568435,0
+UNF.US,D,20090617,000000,36.8558,38.0716,36.7693,37.5305,74125.488775074,0
+UNF.US,D,20090618,000000,37.3771,37.7911,37.1823,37.5305,74637.073347303,0
+UNF.US,D,20090619,000000,38.0528,38.2637,37.3474,37.5115,85305.973610994,0
+UNF.US,D,20090622,000000,37.3474,37.4071,36.226,36.3315,115463.33135118,0
+UNF.US,D,20090623,000000,36.6131,36.7793,35.6659,35.7913,63499.80685442,0
+UNF.US,D,20090624,000000,36.2161,36.7305,34.7943,35.3824,86515.082138287,0
+UNF.US,D,20090625,000000,35.2122,35.8112,35.0759,35.7246,48066.838079201,0
+UNF.US,D,20090626,000000,35.6858,36.1385,34.9406,36.1385,207720.42264693,0
+UNF.US,D,20090629,000000,35.9743,36.3803,35.2798,35.5962,69994.619242924,0
+UNF.US,D,20090630,000000,35.7336,36.3414,35.4122,35.9176,187967.62972349,0
+UNF.US,D,20090701,000000,38.6806,40.4596,37.3871,37.4358,354239.65124234,0
+UNF.US,D,20090702,000000,37.1523,37.5892,35.4599,35.4599,253227.32770948,0
+UNF.US,D,20090706,000000,36.1673,37.5404,36.1673,37.2897,166621.78857415,0
+UNF.US,D,20090707,000000,37.3574,37.4916,36.837,36.9792,107964.44629537,0
+UNF.US,D,20090708,000000,37.1623,37.4071,36.7305,36.9504,136222.20709741,0
+UNF.US,D,20090709,000000,37.0748,37.1922,36.2638,36.3215,82563.116444756,0
+UNF.US,D,20090710,000000,36.2161,36.7206,36.1484,36.6419,53838.999569014,0
+UNF.US,D,20090713,000000,36.6807,37.2697,36.226,37.211,190024.01878986,0
+UNF.US,D,20090714,000000,37.2697,37.2997,36.9603,37.0748,78242.287218792,0
+UNF.US,D,20090715,000000,37.3474,37.5892,36.7494,37.2499,239870.84955554,0
+UNF.US,D,20090716,000000,37.1523,37.8787,37.1523,37.7712,137114.71613502,0
+UNF.US,D,20090717,000000,37.9065,37.9065,37.2997,37.6558,83163.14785855,0
+UNF.US,D,20090720,000000,37.9642,38.1781,37.608,37.9842,145115.1349856,0
+UNF.US,D,20090721,000000,38.0617,38.226,36.9892,37.6558,144405.55009759,0
+UNF.US,D,20090722,000000,37.4728,38.0806,37.2697,37.821,124469.83302455,0
+UNF.US,D,20090723,000000,37.6558,38.1106,37.2597,37.4728,178615.38130581,0
+UNF.US,D,20090724,000000,37.211,38.004,37.202,37.5503,122807.43443424,0
+UNF.US,D,20090727,000000,37.8398,37.8398,37.3771,37.7811,118063.46747762,0
+UNF.US,D,20090728,000000,37.6558,38.2926,37.5981,38.2547,102347.06677829,0
+UNF.US,D,20090729,000000,38.0329,38.5145,37.8876,38.2827,75495.409741575,0
+UNF.US,D,20090730,000000,38.5522,38.796,38.1006,38.4766,199314.95746508,0
+UNF.US,D,20090731,000000,38.4865,38.5612,37.608,37.608,227329.48945282,0
+UNF.US,D,20090803,000000,38.1006,38.1006,37.4648,37.9065,145961.41044692,0
+UNF.US,D,20090804,000000,37.7046,38.3414,37.5702,38.3124,201421.60041871,0
+UNF.US,D,20090805,000000,38.4368,38.6806,37.6747,38.3124,93435.042412946,0
+UNF.US,D,20090806,000000,38.5522,38.5522,37.3474,37.9542,60677.548546325,0
+UNF.US,D,20090807,000000,38.5423,38.9213,38.4368,38.7562,130799.81266287,0
+UNF.US,D,20090810,000000,38.4278,38.8428,38.4278,38.7562,88663.9383572,0
+UNF.US,D,20090811,000000,38.5612,38.8059,37.9443,38.3691,100052.47428634,0
+UNF.US,D,20090812,000000,38.4368,39.8795,38.2827,39.582,75790.902598619,0
+UNF.US,D,20090813,000000,39.9163,40.4984,39.7362,40.3531,55882.322624698,0
+UNF.US,D,20090814,000000,40.1879,40.3233,39.5323,39.8695,86043.700675858,0
+UNF.US,D,20090817,000000,39.0965,39.6775,38.8059,39.4745,62010.281636258,0
+UNF.US,D,20090818,000000,39.7551,40.2666,39.6397,39.9551,58706.591088284,0
+UNF.US,D,20090819,000000,39.4248,40.4317,39.4049,40.2367,46192.368084685,0
+UNF.US,D,20090820,000000,40.0616,40.4695,40.0029,40.373,42135.874305669,0
+UNF.US,D,20090821,000000,40.6228,41.5411,40.6228,41.345,78284.500484084,0
+UNF.US,D,20090824,000000,41.5709,41.5709,40.0029,40.4884,119019.29641316,0
+UNF.US,D,20090825,000000,40.575,41.5511,40.4018,41.2486,85653.73051078,0
+UNF.US,D,20090826,000000,41.0943,41.8784,40.969,41.1599,39696.550618437,0
+UNF.US,D,20090827,000000,41.1599,41.1599,40.1392,40.583,53031.922139741,0
+UNF.US,D,20090828,000000,40.8068,41.0745,39.7164,40.1392,36241.09333096,0
+UNF.US,D,20090831,000000,39.7839,39.8039,38.4468,38.5423,120292.72991613,0
+UNF.US,D,20090901,000000,38.197,38.7861,36.6619,37.5702,181359.2435498,0
+UNF.US,D,20090902,000000,37.2997,38.226,37.2997,37.8876,88383.521666331,0
+UNF.US,D,20090903,000000,38.2637,38.591,37.3194,38.5522,39542.773723444,0
+UNF.US,D,20090904,000000,38.5811,38.9702,38.1493,38.9213,60598.147404465,0
+UNF.US,D,20090908,000000,39.1343,39.1443,38.5244,39.1443,28588.43138016,0
+UNF.US,D,20090909,000000,39.2297,40.0029,38.9502,39.5422,34598.796295551,0
+UNF.US,D,20090910,000000,39.5422,40.3043,39.2894,40.3043,44755.106909266,0
+UNF.US,D,20090911,000000,40.3043,40.3531,39.8228,40.1292,22358.959516349,0
+UNF.US,D,20090914,000000,39.8407,41.2486,39.8407,41.2286,36275.265974291,0
+UNF.US,D,20090915,000000,41.0545,41.8197,41.0545,41.7809,42536.900325943,0
+UNF.US,D,20090916,000000,41.7898,42.6315,41.5709,42.5559,63906.863341165,0
+UNF.US,D,20090917,000000,42.6216,43.4066,42.4127,43.4066,55066.199495719,0
+UNF.US,D,20090918,000000,43.4544,43.4822,42.8136,42.9419,64158.132777427,0
+UNF.US,D,20090921,000000,42.6813,43.0205,42.4414,42.8724,17777.815154419,0
+UNF.US,D,20090922,000000,43.0505,43.2833,41.8983,41.947,42173.062182236,0
+UNF.US,D,20090923,000000,41.2386,42.2266,41.2386,41.744,151207.91627608,0
+UNF.US,D,20090924,000000,41.8485,42.6713,41.7072,42.5658,122759.19070248,0
+UNF.US,D,20090925,000000,42.3738,43.1479,42.334,42.9021,55479.286448933,0
+UNF.US,D,20090928,000000,42.9918,43.731,42.6912,42.9419,63369.146747564,0
+UNF.US,D,20090929,000000,42.8534,44.0612,42.748,43.5389,64654.641183482,0
+UNF.US,D,20090930,000000,43.6165,43.6165,42.6126,42.9518,74467.21520839,0
+UNF.US,D,20091001,000000,42.7092,43.6454,42.5858,43.3031,80098.665813897,0
+UNF.US,D,20091002,000000,43.0205,43.3807,42.7579,43.0115,44580.223381626,0
+UNF.US,D,20091005,000000,43.0892,43.322,42.9121,43.1758,46554.196072902,0
+UNF.US,D,20091006,000000,43.4354,43.8564,43.1092,43.4723,38138.680113611,0
+UNF.US,D,20091007,000000,43.4165,43.7697,43.1659,43.4633,43290.708634729,0
+UNF.US,D,20091008,000000,43.6454,44.7398,43.4354,43.9249,74925.530660132,0
+UNF.US,D,20091009,000000,43.9249,44.8741,43.6842,44.7975,46753.201466422,0
+UNF.US,D,20091012,000000,45.0364,45.2791,43.722,43.7697,27631.597366873,0
+UNF.US,D,20091013,000000,43.8085,43.8085,43.0305,43.2833,30641.805213294,0
+UNF.US,D,20091014,000000,43.6743,44.7587,43.6743,44.6433,32432.853754971,0
+UNF.US,D,20091015,000000,44.4473,45.0941,44.304,44.9796,50376.506737322,0
+UNF.US,D,20091016,000000,44.7687,44.7687,43.6354,43.731,91889.23284106,0
+UNF.US,D,20091019,000000,43.7498,44.6533,43.6553,44.1189,29807.590684904,0
+UNF.US,D,20091020,000000,44.0612,44.1688,43.1569,43.7598,144895.02295943,0
+UNF.US,D,20091021,000000,43.5867,44.3796,43.5489,43.7797,203104.10056391,0
+UNF.US,D,20091022,000000,43.5867,44.1688,43.4922,43.8374,33783.678244316,0
+UNF.US,D,20091023,000000,43.8951,43.9538,43.722,43.7887,46697.922190444,0
+UNF.US,D,20091026,000000,43.7887,44.4573,43.52,43.7697,62221.347962718,0
+UNF.US,D,20091027,000000,43.8951,44.2852,43.52,43.7409,52933.424520725,0
+UNF.US,D,20091028,000000,42.0435,44.4383,41.6485,42.1202,116916.67377051,0
+UNF.US,D,20091029,000000,42.4604,42.5161,40.6894,41.1232,74980.80993611,0
+UNF.US,D,20091030,000000,40.758,41.6575,39.3373,40.6515,139218.3438554,0
+UNF.US,D,20091102,000000,40.9878,40.9878,39.9362,40.4695,100685.67326573,0
+UNF.US,D,20091103,000000,40.2666,40.7779,39.7064,39.9452,63003.298448365,0
+UNF.US,D,20091104,000000,40.0426,40.1113,38.4667,38.9115,205632.87617046,0
+UNF.US,D,20091105,000000,39.1243,40.575,38.7861,40.575,56573.816113291,0
+UNF.US,D,20091106,000000,40.1392,40.9222,39.9551,40.7481,165956.42710692,0
+UNF.US,D,20091109,000000,41.2186,41.5511,40.6128,41.0078,99344.89955383,0
+UNF.US,D,20091110,000000,40.8734,41.5132,40.8356,41.1132,29543.255237957,0
+UNF.US,D,20091111,000000,41.4436,41.5511,40.8924,41.4634,28814.573872796,0
+UNF.US,D,20091112,000000,41.345,42.6036,41.0645,41.957,203804.63975221,0
+UNF.US,D,20091113,000000,42.2266,42.728,41.4436,42.4414,58356.824033007,0
+UNF.US,D,20091116,000000,42.8047,43.7697,42.8047,43.6354,50805.674934458,0
+UNF.US,D,20091117,000000,43.52,43.8951,43.1092,43.5389,48351.275081049,0
+UNF.US,D,20091118,000000,43.5966,43.7987,42.5361,43.0505,84340.093898002,0
+UNF.US,D,20091119,000000,42.7092,42.7092,42.2266,42.5161,41833.345904409,0
+UNF.US,D,20091120,000000,42.344,43.0115,42.344,42.6713,39148.783247385,0
+UNF.US,D,20091123,000000,42.7947,44.0025,42.7947,43.6265,40291.556643506,0
+UNF.US,D,20091124,000000,43.8274,43.8274,42.9918,43.3907,41857.467770291,0
+UNF.US,D,20091125,000000,43.7021,43.8951,42.9021,42.9419,34839.009876617,0
+UNF.US,D,20091127,000000,42.1302,42.344,41.7739,42.0912,52617.830108779,0
+UNF.US,D,20091130,000000,41.8097,42.5459,41.2773,42.4694,99592.148679112,0
+UNF.US,D,20091201,000000,42.6216,42.9918,42.364,42.6126,113151.65253756,0
+UNF.US,D,20091202,000000,42.7748,43.7697,42.5559,43.0016,55863.226147542,0
+UNF.US,D,20091203,000000,43.1092,44.2165,42.8136,43.8951,114735.65506376,0
+UNF.US,D,20091204,000000,44.4573,45.2702,44.1876,45.0075,76468.324998781,0
+UNF.US,D,20091207,000000,45.1328,45.7069,44.9428,45.485,57221.086181101,0
+UNF.US,D,20091208,000000,45.3079,45.4662,44.5259,44.703,67896.016911263,0
+UNF.US,D,20091209,000000,44.8662,44.8662,43.5021,43.7498,52391.687616144,0
+UNF.US,D,20091210,000000,44.2265,45.1238,44.0315,44.0612,112527.49925789,0
+UNF.US,D,20091211,000000,44.2353,45.4562,44.0125,45.1726,63373.167058544,0
+UNF.US,D,20091214,000000,45.4562,46.1228,44.9328,46.0382,26040.559296462,0
+UNF.US,D,20091215,000000,46.0382,47.1545,46.0382,46.1506,59289.536180412,0
+UNF.US,D,20091216,000000,46.6014,47.0461,45.8422,46.2075,49479.977388739,0
+UNF.US,D,20091217,000000,46.0481,46.3626,45.5726,46.1506,60070.481588315,0
+UNF.US,D,20091218,000000,46.5715,46.7069,45.1925,45.8621,153561.80835499,0
+UNF.US,D,20091221,000000,46.2452,46.7258,45.9696,46.2452,40186.023480275,0
+UNF.US,D,20091222,000000,46.3914,46.6889,46.1506,46.3436,51636.874229613,0
+UNF.US,D,20091223,000000,46.0283,46.3914,45.1238,46.3726,137598.15853038,0
+UNF.US,D,20091224,000000,46.5158,46.6691,46.3149,46.5615,18259.247394297,0
+UNF.US,D,20091228,000000,46.873,47.0173,46.4013,46.6889,27128.053416605,0
+UNF.US,D,20091229,000000,46.4591,46.6979,46.3825,46.5517,53275.150954042,0
+UNF.US,D,20091230,000000,46.5815,46.9874,46.4203,46.883,129246.96754677,0
+UNF.US,D,20091231,000000,47.2412,47.2412,46.4591,46.486,50452.892645946,0
+UNF.US,D,20100104,000000,47.1545,47.7556,46.9784,47.452,57988.965578319,0
+UNF.US,D,20100105,000000,47.2789,47.6092,46.6789,46.7346,138589.165187,0
+UNF.US,D,20100106,000000,47.9953,50.6319,47.9953,48.8758,540384.06993631,0
+UNF.US,D,20100107,000000,51.2061,51.6875,50.0518,50.9145,236218.39703003,0
+UNF.US,D,20100108,000000,51.0497,52.6995,51.03,52.6338,156052.39100722,0
+UNF.US,D,20100111,000000,53.0467,53.5112,52.5751,52.585,121565.15834136,0
+UNF.US,D,20100112,000000,52.585,52.9989,52.393,52.6039,128197.66638093,0
+UNF.US,D,20100113,000000,52.8536,52.9989,52.2398,52.3253,220401.4885562,0
+UNF.US,D,20100114,000000,52.4119,52.7382,51.8596,52.016,133232.10080589,0
+UNF.US,D,20100115,000000,51.7722,52.1144,50.7294,51.4079,156446.38148327,0
+UNF.US,D,20100119,000000,51.6577,51.988,51.2825,51.388,165454.89331214,0
+UNF.US,D,20100120,000000,51.2061,51.2348,50.3115,50.5941,135141.74852148,0
+UNF.US,D,20100121,000000,50.6418,51.3015,49.5723,49.6559,149379.67985784,0
+UNF.US,D,20100122,000000,49.4081,49.6559,48.7136,48.8947,123174.28781119,0
+UNF.US,D,20100125,000000,49.2549,50.4667,48.5883,50.0518,114352.72044289,0
+UNF.US,D,20100126,000000,50.032,50.6418,49.7305,49.8071,106574.42377396,0
+UNF.US,D,20100127,000000,49.8648,50.8846,49.7603,50.5742,54395.812639771,0
+UNF.US,D,20100128,000000,50.5155,50.5155,48.7524,48.7524,103188.31685089,0
+UNF.US,D,20100129,000000,49.049,49.4956,48.5485,48.5485,84096.865083699,0
+UNF.US,D,20100201,000000,48.7136,49.1763,48.3913,48.9405,53336.46069649,0
+UNF.US,D,20100202,000000,49.0977,49.5335,47.9574,48.9704,164527.20655346,0
+UNF.US,D,20100203,000000,48.9137,49.5533,48.7524,49.03,58511.606005745,0
+UNF.US,D,20100204,000000,48.829,49.428,48.7136,48.9604,127659.94978734,0
+UNF.US,D,20100205,000000,48.9226,49.8071,48.7136,49.3982,149268.11622813,0
+UNF.US,D,20100208,000000,49.4868,49.6012,48.5585,48.7624,82527.938723679,0
+UNF.US,D,20100209,000000,49.1952,49.4768,48.5783,49.2748,45824.509629997,0
+UNF.US,D,20100210,000000,49.3215,50.2349,49.0877,49.5435,65180.296844142,0
+UNF.US,D,20100211,000000,49.2748,50.2349,49.2748,50.2051,48501.031665061,0
+UNF.US,D,20100212,000000,49.8549,50.3414,49.5245,50.3414,59343.810378645,0
+UNF.US,D,20100216,000000,50.7105,50.7105,49.6469,50.3414,66891.944243959,0
+UNF.US,D,20100217,000000,50.6319,50.6319,49.8549,50.3812,94751.694258959,0
+UNF.US,D,20100218,000000,50.2448,51.388,49.9921,51.3702,83472.711804025,0
+UNF.US,D,20100219,000000,51.3602,52.2865,51.2628,52.1144,48999.550226605,0
+UNF.US,D,20100222,000000,52.4218,52.4218,51.8506,52.0845,50538.324254274,0
+UNF.US,D,20100223,000000,52.1611,52.3552,51.5044,51.602,47535.151952069,0
+UNF.US,D,20100224,000000,51.602,52.3352,51.2448,51.3502,56200.932269878,0
+UNF.US,D,20100225,000000,50.6608,51.5443,50.3513,51.4856,46041.606422928,0
+UNF.US,D,20100226,000000,51.3702,51.602,50.7394,50.7891,63711.878258626,0
+UNF.US,D,20100301,000000,50.9633,51.8109,50.8548,51.7909,67958.331731455,0
+UNF.US,D,20100302,000000,51.988,53.1342,51.8506,52.0257,96889.494622677,0
+UNF.US,D,20100303,000000,52.2765,52.4317,51.5044,51.7821,63776.203234309,0
+UNF.US,D,20100304,000000,52.0547,52.0547,51.2528,51.3702,61594.179449808,0
+UNF.US,D,20100305,000000,51.7174,52.768,51.4856,52.6238,72194.734426835,0
+UNF.US,D,20100308,000000,52.5193,53.1342,52.5193,53.1054,28033.628464893,0
+UNF.US,D,20100309,000000,53.0864,53.3183,52.6138,52.768,94921.552397872,0
+UNF.US,D,20100310,000000,52.3452,53.2984,52.2497,53.0277,82559.096133775,0
+UNF.US,D,20100311,000000,52.6915,52.8536,52.2009,52.383,36605.936552412,0
+UNF.US,D,20100312,000000,52.4218,53.1054,52.4019,52.9412,46877.831106808,0
+UNF.US,D,20100315,000000,52.7292,52.7292,51.8796,52.2965,67796.514214503,0
+UNF.US,D,20100316,000000,52.5193,52.5193,51.7075,52.0944,31568.486894229,0
+UNF.US,D,20100317,000000,52.3253,52.3253,51.4667,52.191,32267.015927038,0
+UNF.US,D,20100318,000000,52.0944,52.7292,52.0944,52.2965,25975.229243034,0
+UNF.US,D,20100319,000000,52.3651,52.6039,52.2398,52.5094,75983.877525668,0
+UNF.US,D,20100322,000000,52.2586,53.8426,52.1044,53.4168,94391.876426231,0
+UNF.US,D,20100323,000000,53.3481,53.9093,52.8636,53.8625,23477.611046588,0
+UNF.US,D,20100324,000000,53.7929,53.7929,52.4317,52.4894,77703.565547446,0
+UNF.US,D,20100325,000000,52.959,52.959,51.8796,51.9583,34064.094935184,0
+UNF.US,D,20100326,000000,51.988,52.0257,51.2159,51.8009,32087.107010673,0
+UNF.US,D,20100329,000000,51.7909,52.1343,51.6478,51.6577,35865.194254312,0
+UNF.US,D,20100330,000000,51.602,52.373,51.2628,51.7264,81493.713724023,0
+UNF.US,D,20100331,000000,51.1781,51.1961,49.5723,49.7603,153019.06637266,0
+UNF.US,D,20100401,000000,49.9344,50.225,49.2449,49.7603,72152.521161544,0
+UNF.US,D,20100405,000000,50.1464,50.1464,49.3594,49.6559,72458.064796037,0
+UNF.US,D,20100406,000000,49.5822,50.3015,49.1464,49.9833,95348.710439518,0
+UNF.US,D,20100407,000000,50.1175,50.1175,49.5435,49.9146,61975.103915182,0
+UNF.US,D,20100408,000000,49.7703,50.022,49.3215,49.3693,69502.131147851,0
+UNF.US,D,20100409,000000,49.4868,49.9643,49.0977,49.9444,75145.642686297,0
+UNF.US,D,20100412,000000,49.826,49.9344,49.5822,49.9245,53794.776148232,0
+UNF.US,D,20100413,000000,49.6728,49.9344,49.5623,49.8549,56843.176948964,0
+UNF.US,D,20100414,000000,49.9444,50.5742,49.816,50.5553,46724.054211816,0
+UNF.US,D,20100415,000000,50.6608,50.6608,50.1274,50.1861,37407.988592961,0
+UNF.US,D,20100416,000000,50.1663,50.5553,49.6638,50.032,47382.380134822,0
+UNF.US,D,20100419,000000,49.9921,50.2349,49.3882,49.5245,93212.920231289,0
+UNF.US,D,20100420,000000,49.638,49.7603,49.3315,49.5146,46778.328410047,0
+UNF.US,D,20100421,000000,49.5435,49.8449,49.1365,49.428,75807.988920285,0
+UNF.US,D,20100422,000000,49.2549,49.8648,49.1365,49.5723,75818.039697735,0
+UNF.US,D,20100423,000000,49.6787,49.8041,49.1922,49.2808,64745.098180536,0
+UNF.US,D,20100426,000000,49.235,49.3882,49.049,49.0977,49370.423914528,0
+UNF.US,D,20100427,000000,49.049,49.3027,48.1585,48.2381,96644.255652885,0
+UNF.US,D,20100428,000000,48.3634,48.7993,48.1207,48.1495,38010.030162246,0
+UNF.US,D,20100429,000000,48.5395,49.1275,47.852,48.7993,93424.991635495,0
+UNF.US,D,20100430,000000,48.7336,49.3982,47.2022,47.2222,105729.15339038,0
+UNF.US,D,20100503,000000,47.1825,47.8997,46.8033,46.9684,104106.95790987,0
+UNF.US,D,20100504,000000,46.5914,46.8432,45.7935,46.3149,87788.515641262,0
+UNF.US,D,20100505,000000,46.3239,46.4293,45.9307,46.2749,119985.17612614,0
+UNF.US,D,20100506,000000,46.2552,46.5058,44.1876,44.496,110034.90645017,0
+UNF.US,D,20100507,000000,44.496,44.8274,43.7409,43.7409,76891.462729447,0
+UNF.US,D,20100510,000000,45.0652,45.3975,44.6931,45.3676,75378.820723149,0
+UNF.US,D,20100511,000000,44.5946,46.0581,44.5946,45.8034,53967.64952038,0
+UNF.US,D,20100512,000000,45.8621,46.6501,45.0841,46.5317,207712.38202496,0
+UNF.US,D,20100513,000000,46.4013,46.7446,46.1128,46.4293,53972.674909105,0
+UNF.US,D,20100514,000000,46.0094,46.2949,45.6224,46.1506,69955.421210867,0
+UNF.US,D,20100517,000000,46.469,47.4908,45.2989,45.5826,145850.85189497,0
+UNF.US,D,20100518,000000,46.1705,46.2849,45.3676,45.7447,63391.258457956,0
+UNF.US,D,20100519,000000,45.5149,46.8432,45.5149,46.6212,90490.164619954,0
+UNF.US,D,20100520,000000,45.7447,45.9795,44.0702,44.1001,103869.75956204,0
+UNF.US,D,20100521,000000,43.712,44.5458,43.6066,44.2075,73425.954664519,0
+UNF.US,D,20100524,000000,44.1688,44.5757,43.4354,43.4544,35045.050814352,0
+UNF.US,D,20100525,000000,42.8236,42.9321,42.0058,42.7579,56327.572065754,0
+UNF.US,D,20100526,000000,43.1659,44.1001,42.9818,43.5021,82425.420793683,0
+UNF.US,D,20100527,000000,44.4085,44.4085,43.9151,44.2553,46589.37379398,0
+UNF.US,D,20100528,000000,44.4772,44.4772,43.2355,43.4822,83156.112314334,0
+UNF.US,D,20100601,000000,43.0405,43.8851,42.5758,43.2453,129547.48579254,0
+UNF.US,D,20100602,000000,43.6454,43.8662,43.2833,43.6066,85879.873003416,0
+UNF.US,D,20100603,000000,43.5767,43.8564,43.3907,43.5489,81340.941906776,0
+UNF.US,D,20100604,000000,43.0016,43.2453,42.1202,42.4027,137743.89480341,0
+UNF.US,D,20100607,000000,42.5261,42.5261,40.3233,40.4417,71227.849636099,0
+UNF.US,D,20100608,000000,40.5183,40.5183,39.1153,39.5422,53587.730132752,0
+UNF.US,D,20100609,000000,39.7551,39.8407,38.4667,38.6806,64618.458384659,0
+UNF.US,D,20100610,000000,39.4248,39.6487,38.9702,39.582,90047.930412132,0
+UNF.US,D,20100611,000000,39.0596,40.6128,38.8248,40.583,96063.320716247,0
+UNF.US,D,20100614,000000,41.0645,41.1332,40.0815,40.2954,67434.686226285,0
+UNF.US,D,20100615,000000,40.6994,41.2186,40.2069,41.1042,49455.855522857,0
+UNF.US,D,20100616,000000,40.6417,41.4037,40.583,41.0455,62013.296869493,0
+UNF.US,D,20100617,000000,40.96,41.0745,40.2069,40.9311,62335.926825655,0
+UNF.US,D,20100618,000000,41.0545,41.4037,40.8734,41.0745,85795.446472831,0
+UNF.US,D,20100621,000000,41.6485,41.7072,40.3133,40.5561,49020.656859251,0
+UNF.US,D,20100622,000000,40.7282,40.9411,39.5422,39.6298,72180.663338405,0
+UNF.US,D,20100623,000000,39.4248,40.0128,39.2209,39.6974,122526.01266563,0
+UNF.US,D,20100624,000000,39.4745,39.8795,39.2894,39.5999,71538.418659319,0
+UNF.US,D,20100625,000000,39.6487,40.5561,39.3561,40.4317,174377.97353268,0
+UNF.US,D,20100628,000000,40.4984,40.8446,40.168,40.3133,70841.899782,0
+UNF.US,D,20100629,000000,39.8138,40.2168,39.202,39.6487,200615.52806717,0
+UNF.US,D,20100630,000000,40.4417,42.8773,40.3342,42.54,205873.08975152,0
+UNF.US,D,20100701,000000,42.5361,42.5559,40.4794,41.9271,145091.01311971,0
+UNF.US,D,20100702,000000,42.3151,42.4794,41.744,41.8684,76356.761369081,0
+UNF.US,D,20100706,000000,42.2753,42.8534,40.5928,40.7382,82560.101211521,0
+UNF.US,D,20100707,000000,40.9878,42.0724,40.5272,41.8883,64983.301606112,0
+UNF.US,D,20100708,000000,42.1202,43.0892,42.1202,43.0305,74370.727744865,0
+UNF.US,D,20100709,000000,43.0405,43.5578,42.5858,43.1289,96251.270254571,0
+UNF.US,D,20100712,000000,43.0016,43.6265,42.7579,43.2453,94029.043360269,0
+UNF.US,D,20100713,000000,43.6743,44.6334,43.4922,44.3707,80401.194215156,0
+UNF.US,D,20100714,000000,44.2165,44.4672,43.7797,44.1001,27682.856331872,0
+UNF.US,D,20100715,000000,44.0901,44.3796,42.4694,42.5361,121901.85938596,0
+UNF.US,D,20100716,000000,42.1399,42.3937,40.8635,40.9023,86664.838722299,0
+UNF.US,D,20100719,000000,41.1412,41.8097,40.6128,41.6485,46423.535966046,0
+UNF.US,D,20100720,000000,41.1042,42.728,41.0645,42.5161,52775.627314752,0
+UNF.US,D,20100721,000000,42.5161,42.5161,41.1789,41.335,49761.399157352,0
+UNF.US,D,20100722,000000,41.7898,43.0702,41.7898,42.5161,82929.969821699,0
+UNF.US,D,20100723,000000,42.2466,42.6036,41.9768,42.4982,126984.53754266,0
+UNF.US,D,20100726,000000,42.4892,42.5658,42.2853,42.4982,127606.68066685,0
+UNF.US,D,20100727,000000,42.5161,42.5161,42.1399,42.4694,91261.059250406,0
+UNF.US,D,20100728,000000,42.334,42.5071,42.0058,42.0724,48248.757151053,0
+UNF.US,D,20100729,000000,42.4694,42.5161,41.5788,41.947,49793.561645193,0
+UNF.US,D,20100730,000000,41.6575,42.5559,41.2973,42.4794,67443.731925991,0
+UNF.US,D,20100802,000000,42.9419,43.0892,42.1966,42.4892,112281.25521035,0
+UNF.US,D,20100803,000000,42.3151,42.6315,41.9081,42.1869,103267.71799276,0
+UNF.US,D,20100804,000000,42.2663,42.6713,41.9768,42.5161,58492.509528589,0
+UNF.US,D,20100805,000000,42.1399,42.7092,42.1302,42.1869,57680.406710589,0
+UNF.US,D,20100806,000000,41.7809,42.1779,41.0257,42.0912,48343.234459088,0
+UNF.US,D,20100809,000000,42.4227,42.8534,42.1302,42.7748,53292.237275708,0
+UNF.US,D,20100810,000000,42.3837,42.3837,41.3937,41.6773,53205.800589634,0
+UNF.US,D,20100811,000000,40.9023,40.9023,39.7362,39.8496,76808.041276608,0
+UNF.US,D,20100812,000000,39.6397,40.4695,39.4049,40.2367,56207.967814093,0
+UNF.US,D,20100813,000000,40.0426,40.0426,38.99,39.0199,52599.738709369,0
+UNF.US,D,20100816,000000,39.0199,39.7839,38.9402,39.3651,66216.531999286,0
+UNF.US,D,20100817,000000,39.8407,40.4018,39.7751,40.0228,87435.733352751,0
+UNF.US,D,20100818,000000,39.9163,40.3233,39.582,39.8039,39287.483976201,0
+UNF.US,D,20100819,000000,39.8496,39.8496,38.3224,38.3981,65258.692908255,0
+UNF.US,D,20100820,000000,38.1781,38.7472,37.5892,38.6109,72988.745845424,0
+UNF.US,D,20100823,000000,38.7174,38.8825,37.5892,37.7046,62210.292107523,0
+UNF.US,D,20100824,000000,37.3384,37.6946,36.9603,37.2597,48377.40710242,0
+UNF.US,D,20100825,000000,37.1335,38.3024,36.8558,38.197,46552.185917413,0
+UNF.US,D,20100826,000000,38.3414,38.4667,37.7712,38.3791,73844.06700646,0
+UNF.US,D,20100827,000000,38.5145,39.2297,38.0906,39.1054,42520.819082023,0
+UNF.US,D,20100830,000000,38.8338,39.4148,38.0429,38.1303,52572.601610253,0
+UNF.US,D,20100831,000000,38.2329,38.7254,37.6717,37.9314,91494.237287256,0
+UNF.US,D,20100901,000000,38.4965,39.6198,38.197,39.6198,51073.02561464,0
+UNF.US,D,20100902,000000,39.3651,40.2854,39.2297,39.8496,44012.354455674,0
+UNF.US,D,20100903,000000,40.4018,40.8267,40.1879,40.5661,32692.163813193,0
+UNF.US,D,20100907,000000,40.1969,40.3929,39.2297,39.4845,43602.282735695,0
+UNF.US,D,20100908,000000,39.4745,40.0616,39.3651,39.6198,33576.632228836,0
+UNF.US,D,20100909,000000,39.983,40.4794,39.9551,40.4018,24179.155312632,0
+UNF.US,D,20100910,000000,40.583,41.3252,40.4217,40.9511,31276.00927042,0
+UNF.US,D,20100913,000000,41.4337,41.9768,40.9878,41.8197,54723.467984656,0
+UNF.US,D,20100914,000000,41.8386,42.1399,41.355,41.8983,47119.04976562,0
+UNF.US,D,20100915,000000,41.6385,42.1002,41.4834,42.0058,27813.516438727,0
+UNF.US,D,20100916,000000,41.8883,41.9768,41.5511,41.6773,22484.594234481,0
+UNF.US,D,20100917,000000,42.1002,42.1002,41.0943,41.2773,76974.884182285,0
+UNF.US,D,20100920,000000,41.335,43.0305,41.1232,42.9419,65709.972815783,0
+UNF.US,D,20100921,000000,42.7947,43.4444,42.1489,42.8922,47047.689245721,0
+UNF.US,D,20100922,000000,42.7947,43.0992,42.344,42.6713,40969.984121412,0
+UNF.US,D,20100923,000000,42.2753,42.8335,41.345,41.3839,37765.796270198,0
+UNF.US,D,20100924,000000,41.8386,42.8434,41.5132,42.7847,36974.800084845,0
+UNF.US,D,20100927,000000,42.9021,42.9021,41.9081,42.5261,61403.21467825,0
+UNF.US,D,20100928,000000,42.748,43.7697,42.1102,43.722,54516.421969177,0
+UNF.US,D,20100929,000000,43.4633,44.1289,43.0792,43.2056,69647.867420882,0
+UNF.US,D,20100930,000000,43.3727,43.5787,42.5868,42.6623,44503.837473003,0
+UNF.US,D,20101001,000000,42.9221,43.312,42.4315,42.718,29125.142896017,0
+UNF.US,D,20101004,000000,42.728,42.728,41.2773,41.4634,35345.569060121,0
+UNF.US,D,20101005,000000,41.9958,43.5489,41.7739,43.4165,61761.022355486,0
+UNF.US,D,20101006,000000,43.2056,43.3509,42.4514,42.9221,65938.125463908,0
+UNF.US,D,20101007,000000,43.2733,44.0901,43.0892,43.5966,45428.508998448,0
+UNF.US,D,20101008,000000,43.8662,44.6046,42.8823,44.3607,32809.757909364,0
+UNF.US,D,20101011,000000,44.4473,44.6831,44.2752,44.2852,27025.535486609,0
+UNF.US,D,20101012,000000,44.2951,44.5557,43.6454,44.0802,53309.323597373,0
+UNF.US,D,20101013,000000,44.2553,45.5527,44.2353,45.1528,48363.33601399,0
+UNF.US,D,20101014,000000,45.0264,45.2125,44.6134,45.2125,42129.843839199,0
+UNF.US,D,20101015,000000,45.6422,45.6422,44.4772,45.3378,43704.80066569,0
+UNF.US,D,20101018,000000,45.5826,45.7547,44.8473,45.3576,31200.628439541,0
+UNF.US,D,20101019,000000,46.7636,46.7636,44.2165,44.5259,45130.000908168,0
+UNF.US,D,20101020,000000,44.5259,44.5259,42.9718,43.5678,81713.82575019,0
+UNF.US,D,20101021,000000,43.5966,44.2852,43.332,43.8762,81537.937144806,0
+UNF.US,D,20101022,000000,43.8762,44.1289,43.7498,43.8564,41435.33511737,0
+UNF.US,D,20101025,000000,44.0225,44.6831,44.0225,44.1189,38968.874331021,0
+UNF.US,D,20101026,000000,44.0225,44.5657,43.9448,44.0315,47760.289366961,0
+UNF.US,D,20101027,000000,43.8464,44.903,43.7797,44.7308,64769.220046416,0
+UNF.US,D,20101028,000000,45.1726,45.1726,43.8085,44.3996,38953.798164845,0
+UNF.US,D,20101029,000000,44.3349,44.7518,44.3349,44.4792,29876.941049312,0
+UNF.US,D,20101101,000000,44.4383,45.3179,44.3508,44.9229,54133.487348313,0
+UNF.US,D,20101102,000000,45.3676,46.469,45.2224,46.4393,42545.946025649,0
+UNF.US,D,20101103,000000,46.4103,46.5247,45.4463,45.9208,49304.088783354,0
+UNF.US,D,20101104,000000,46.5815,48.2082,46.5815,47.9953,56389.886885947,0
+UNF.US,D,20101105,000000,48.2569,48.5296,47.3744,47.7356,28148.207327829,0
+UNF.US,D,20101108,000000,47.4242,48.0728,47.2511,48.0241,20015.118214896,0
+UNF.US,D,20101109,000000,48.1207,48.2569,47.3744,47.5993,38117.573480966,0
+UNF.US,D,20101110,000000,47.5894,48.3913,47.3446,48.3445,39375.930817766,0
+UNF.US,D,20101111,000000,47.861,48.5097,47.6282,48.1883,17859.226451767,0
+UNF.US,D,20101112,000000,47.8133,48.247,47.6679,47.7157,22413.233714582,0
+UNF.US,D,20101115,000000,47.843,48.829,47.843,48.3724,25304.842387087,0
+UNF.US,D,20101116,000000,47.9277,48.053,46.6691,46.7636,50909.197942197,0
+UNF.US,D,20101117,000000,46.9874,46.9874,46.486,46.5058,22013.212772052,0
+UNF.US,D,20101118,000000,47.0948,47.7744,46.8133,47.2122,30072.931209597,0
+UNF.US,D,20101119,000000,47.1148,48.0052,47.1148,47.8809,15669.162045307,0
+UNF.US,D,20101122,000000,47.8133,48.5296,47.5794,48.1982,47470.826976387,0
+UNF.US,D,20101123,000000,47.2222,48.1207,47.1545,47.4431,26138.051837732,0
+UNF.US,D,20101124,000000,47.9187,50.4667,47.843,50.3812,57752.772308233,0
+UNF.US,D,20101126,000000,50.0021,50.2448,49.7504,50.0608,14414.825019485,0
+UNF.US,D,20101129,000000,49.7504,50.1464,48.7524,49.9543,33537.434196779,0
+UNF.US,D,20101130,000000,49.7086,49.9216,49.0937,49.5395,55402.90054031,0
+UNF.US,D,20101201,000000,50.2538,50.9343,50.2538,50.8746,48412.584823497,0
+UNF.US,D,20101202,000000,50.8259,51.6875,50.8259,51.5731,39704.591240397,0
+UNF.US,D,20101203,000000,50.983,51.7442,50.9046,51.4667,58218.12330419,0
+UNF.US,D,20101206,000000,51.2248,51.9283,50.9244,51.7821,21733.801158929,0
+UNF.US,D,20101207,000000,52.2497,52.585,51.593,52.1432,47760.289366961,0
+UNF.US,D,20101208,000000,52.4119,52.4119,51.7909,51.8309,62831.430153963,0
+UNF.US,D,20101209,000000,52.3352,52.3352,51.6775,52.016,42212.260214292,0
+UNF.US,D,20101210,000000,51.9083,52.585,51.5343,52.5193,26190.315880475,0
+UNF.US,D,20101213,000000,52.6626,52.6626,51.611,51.8696,34722.420858192,0
+UNF.US,D,20101214,000000,52.1521,52.383,51.7174,51.978,33678.145081086,0
+UNF.US,D,20101215,000000,51.998,52.4606,51.8109,51.998,45261.66609277,0
+UNF.US,D,20101216,000000,52.0727,52.4885,51.7989,52.4009,33610.804872168,0
+UNF.US,D,20101217,000000,52.2009,53.172,51.7075,53.172,67759.326337936,0
+UNF.US,D,20101220,000000,53.0666,53.2884,52.4317,52.5094,34074.145712634,0
+UNF.US,D,20101221,000000,52.6725,52.8536,52.4606,52.7193,29474.909951293,0
+UNF.US,D,20101222,000000,52.7869,52.7869,51.998,52.1343,34495.27328781,0
+UNF.US,D,20101223,000000,52.2398,52.9502,52.2398,52.585,13800.722517262,0
+UNF.US,D,20101227,000000,52.4805,53.1441,52.4805,52.9213,12861.979903386,0
+UNF.US,D,20101228,000000,52.9502,53.5699,52.9313,53.2596,29663.864567362,0
+UNF.US,D,20101229,000000,53.5024,53.5322,52.9113,53.368,10839.763480348,0
+UNF.US,D,20101230,000000,53.4824,54.0077,53.2685,53.2685,14824.896739466,0
+UNF.US,D,20101231,000000,53.1332,53.5112,52.7849,53.1899,53870.156979111,0
+UNF.US,D,20110103,000000,53.5889,55.1957,53.3083,54.4615,50533.29886555,0
+UNF.US,D,20110104,000000,54.8375,54.8375,52.8347,52.8347,79777.040935481,0
+UNF.US,D,20110105,000000,53.1054,55.0793,52.9412,55.0693,83673.727353035,0
+UNF.US,D,20110106,000000,54.9898,55.4345,52.7292,53.3968,114242.16189095,0
+UNF.US,D,20110107,000000,53.3581,53.5212,51.4766,52.0647,88692.080534062,0
+UNF.US,D,20110110,000000,52.0257,52.6437,51.4766,52.2765,76916.589673073,0
+UNF.US,D,20110111,000000,52.6338,53.1919,52.4407,53.1054,37255.216775714,0
+UNF.US,D,20110112,000000,53.4725,54.169,53.2984,53.6963,43194.221171205,0
+UNF.US,D,20110113,000000,53.8625,54.0834,53.2118,53.6078,24764.110560251,0
+UNF.US,D,20110114,000000,53.4725,54.356,53.2118,54.2684,59556.886860595,0
+UNF.US,D,20110118,000000,53.9192,54.5769,53.6078,54.1023,52084.13382616,0
+UNF.US,D,20110119,000000,53.6178,54.4903,51.966,52.1601,62133.906198899,0
+UNF.US,D,20110120,000000,51.9583,52.3163,51.5443,51.7622,67775.407581857,0
+UNF.US,D,20110121,000000,51.8696,52.007,50.7294,51.2159,67177.386323554,0
+UNF.US,D,20110124,000000,51.5044,52.1711,51.2248,52.0647,76132.629031935,0
+UNF.US,D,20110125,000000,51.6478,52.7482,51.3303,52.6338,65853.698933325,0
+UNF.US,D,20110126,000000,52.9412,53.5988,52.4119,53.4168,53333.445463255,0
+UNF.US,D,20110127,000000,53.4168,54.356,53.2496,54.0834,42027.325909203,0
+UNF.US,D,20110128,000000,54.1123,54.15,52.9313,53.0367,120089.70421163,0
+UNF.US,D,20110131,000000,53.4257,54.3491,52.9003,53.8814,101959.10676869,0
+UNF.US,D,20110201,000000,54.1789,55.3678,53.9869,54.6137,67190.452334238,0
+UNF.US,D,20110202,000000,54.4048,54.7978,54.169,54.6236,32323.30028076,0
+UNF.US,D,20110203,000000,54.7301,55.3489,53.171,54.7878,102004.33526723,0
+UNF.US,D,20110204,000000,54.356,55.1857,54.1988,55.0396,64775.250512888,0
+UNF.US,D,20110207,000000,55.0594,56.0256,54.9898,55.6474,86577.396958479,0
+UNF.US,D,20110208,000000,55.6773,55.6773,54.8565,55.3858,59262.399081296,0
+UNF.US,D,20110209,000000,54.932,55.2724,54.7381,55.0296,60021.232778807,0
+UNF.US,D,20110210,000000,54.7579,55.1759,54.5102,54.8276,33988.714104306,0
+UNF.US,D,20110211,000000,54.5291,55.5599,54.3083,55.5599,38987.970808177,0
+UNF.US,D,20110214,000000,55.3291,55.3678,54.6037,54.9619,25838.538669708,0
+UNF.US,D,20110215,000000,54.9619,55.0594,54.7012,54.7878,63392.2635357,0
+UNF.US,D,20110216,000000,54.8952,54.9519,54.548,54.7778,28100.968673812,0
+UNF.US,D,20110218,000000,55.1092,55.542,54.8176,55.4554,44480.720684867,0
+UNF.US,D,20110222,000000,54.9619,55.3291,54.6624,54.9709,56322.546677029,0
+UNF.US,D,20110223,000000,55.0893,55.0893,53.8993,53.9392,87739.266831755,0
+UNF.US,D,20110224,000000,54.169,54.1888,53.3083,53.7441,63527.949031282,0
+UNF.US,D,20110225,000000,53.763,54.6137,53.4814,54.548,53627.933242554,0
+UNF.US,D,20110228,000000,54.8296,54.944,54.1123,54.5022,73462.137463342,0
+UNF.US,D,20110301,000000,54.7012,54.7012,53.0267,53.6665,79045.344337086,0
+UNF.US,D,20110302,000000,53.5501,53.969,53.2397,53.7829,36939.622363768,0
+UNF.US,D,20110303,000000,54.4415,55.157,54.4415,54.8863,36797.906401716,0
+UNF.US,D,20110304,000000,55.0306,55.3291,54.3271,55.3291,62612.323205542,0
+UNF.US,D,20110307,000000,55.7181,55.7181,53.3471,53.3471,90029.839012722,0
+UNF.US,D,20110308,000000,53.4715,54.8575,53.1243,54.4415,37759.765803728,0
+UNF.US,D,20110309,000000,54.3848,54.8276,54.0237,54.6037,24481.683713892,0
+UNF.US,D,20110310,000000,53.7142,53.7142,52.0924,52.4307,67503.031512948,0
+UNF.US,D,20110311,000000,52.1422,52.767,52.0447,52.391,27829.597682648,0
+UNF.US,D,20110314,000000,51.7801,52.7949,51.61,52.2288,44721.939343679,0
+UNF.US,D,20110315,000000,51.1064,51.7602,51.1064,51.4647,52536.418811431,0
+UNF.US,D,20110316,000000,51.1651,51.3482,50.1633,50.1831,81149.977135218,0
+UNF.US,D,20110317,000000,50.9403,51.1651,50.23,50.3374,31378.527200415,0
+UNF.US,D,20110318,000000,50.5324,51.1851,50.408,51.1364,53074.135405032,0
+UNF.US,D,20110321,000000,51.7055,52.6128,51.7055,52.5263,34898.309463574,0
+UNF.US,D,20110322,000000,52.3711,52.6905,51.789,52.2666,41501.670248543,0
+UNF.US,D,20110323,000000,52.4795,52.8426,52.2378,52.6805,47048.694323466,0
+UNF.US,D,20110324,000000,52.9392,53.0357,52.3153,52.7949,27801.455505788,0
+UNF.US,D,20110325,000000,52.9293,54.3848,52.8139,53.2307,62423.368589474,0
+UNF.US,D,20110328,000000,53.3272,53.8615,52.8726,53.1143,72556.562415052,0
+UNF.US,D,20110329,000000,53.0656,53.8993,52.8139,53.0854,95771.848170184,0
+UNF.US,D,20110330,000000,52.958,54.3748,52.8238,52.9293,82781.218315432,0
+UNF.US,D,20110331,000000,52.8029,52.8228,51.003,51.2558,116019.13934419,0
+UNF.US,D,20110401,000000,51.5124,51.591,50.7862,50.8627,51516.264900207,0
+UNF.US,D,20110404,000000,50.7862,51.2228,50.5911,51.1552,42957.022823373,0
+UNF.US,D,20110405,000000,50.991,52.19,50.991,51.6178,81262.545842662,0
+UNF.US,D,20110406,000000,51.5124,51.9064,51.396,51.591,56675.328965541,0
+UNF.US,D,20110407,000000,51.7522,51.7989,51.2608,51.5611,73397.812487658,0
+UNF.US,D,20110408,000000,51.9163,52.5541,51.2995,51.5611,97643.302931464,0
+UNF.US,D,20110411,000000,51.61,51.7055,51.1454,51.2518,64228.488219581,0
+UNF.US,D,20110412,000000,51.1254,51.4936,50.6677,50.6876,59801.120752642,0
+UNF.US,D,20110413,000000,51.0867,51.0867,50.019,50.2797,83553.118023629,0
+UNF.US,D,20110414,000000,50.0588,50.3782,49.1325,50.3582,134147.72663162,0
+UNF.US,D,20110415,000000,50.3384,50.4359,50.039,50.3682,57675.381321864,0
+UNF.US,D,20110418,000000,50.0588,50.1931,48.9087,49.2708,46423.535966046,0
+UNF.US,D,20110419,000000,49.5206,49.6539,48.6799,48.825,35773.732179512,0
+UNF.US,D,20110420,000000,49.6071,49.616,48.9564,49.2907,38204.010167039,0
+UNF.US,D,20110421,000000,49.8041,49.8041,48.7753,49.1922,32887.148895733,0
+UNF.US,D,20110425,000000,48.9186,49.055,48.2918,48.4371,33743.475134514,0
+UNF.US,D,20110426,000000,48.641,49.5683,48.641,49.3663,64419.45299114,0
+UNF.US,D,20110427,000000,49.3007,49.8419,49.2021,49.5872,47005.47598043,0
+UNF.US,D,20110428,000000,49.5583,49.9613,49.4639,49.9116,50113.17636812,0
+UNF.US,D,20110429,000000,50.0697,50.1165,49.824,50.0508,36874.29231034,0
+UNF.US,D,20110502,000000,50.2897,50.3484,49.8519,50.1434,121568.17357459,0
+UNF.US,D,20110503,000000,50.017,50.6001,49.8599,50.2787,71055.981341695,0
+UNF.US,D,20110504,000000,50.2985,50.4638,49.7275,49.7573,71417.809329913,0
+UNF.US,D,20110505,000000,49.5196,50.5115,49.4121,49.7454,74157.651262915,0
+UNF.US,D,20110506,000000,50.4259,50.7085,49.7862,49.8121,77078.407190026,0
+UNF.US,D,20110509,000000,49.8419,50.0677,49.5026,49.6439,46245.637205172,0
+UNF.US,D,20110510,000000,49.9414,50.9413,49.8618,50.7264,56538.638392214,0
+UNF.US,D,20110511,000000,50.7075,50.8229,49.5952,49.7842,25560.132134329,0
+UNF.US,D,20110512,000000,49.5683,51.0567,49.2808,50.9613,36821.023189852,0
+UNF.US,D,20110513,000000,50.9613,51.0965,49.5972,49.9613,58604.07315829,0
+UNF.US,D,20110516,000000,49.5206,49.6986,49.1624,49.1724,42767.06312956,0
+UNF.US,D,20110517,000000,49.2311,49.6539,48.8907,49.4042,49719.185892061,0
+UNF.US,D,20110518,000000,49.4241,50.1732,49.3475,50.019,43545.998381972,0
+UNF.US,D,20110519,000000,50.4548,50.4548,49.6071,49.8121,32156.457375083,0
+UNF.US,D,20110520,000000,49.5006,50.1722,49.3644,49.6051,108096.11147996,0
+UNF.US,D,20110523,000000,49.0937,49.7573,48.9464,49.4439,65752.186081074,0
+UNF.US,D,20110524,000000,49.4738,49.616,48.835,49.0838,56355.714242616,0
+UNF.US,D,20110525,000000,49.0261,49.8519,49.0261,49.7186,51529.330910893,0
+UNF.US,D,20110526,000000,49.5026,50.6011,49.5026,50.5225,42325.833999483,0
+UNF.US,D,20110527,000000,50.7453,51.1454,50.4061,50.7165,22155.93381185,0
+UNF.US,D,20110531,000000,51.1562,52.1531,50.6578,51.8496,110859.07020111,0
+UNF.US,D,20110601,000000,51.8388,51.8487,49.633,49.6519,69134.272693162,0
+UNF.US,D,20110602,000000,49.821,49.8996,49.4519,49.7743,49350.322359628,0
+UNF.US,D,20110603,000000,49.1405,49.5375,48.8032,48.8887,43690.729577259,0
+UNF.US,D,20110606,000000,48.8629,48.9743,48.2888,48.5326,36017.966071559,0
+UNF.US,D,20110607,000000,48.8977,48.9644,48.5615,48.6967,22161.96427832,0
+UNF.US,D,20110608,000000,48.6589,49.0618,48.6589,48.7644,57284.406079039,0
+UNF.US,D,20110609,000000,48.8629,49.033,48.5037,48.5813,32856.996563382,0
+UNF.US,D,20110610,000000,48.4938,48.9444,48.1028,48.5037,53368.623184331,0
+UNF.US,D,20110613,000000,48.5713,48.7166,48.0261,48.0261,50974.527995626,0
+UNF.US,D,20110614,000000,48.5126,49.2589,48.3644,49.0718,52165.545123507,0
+UNF.US,D,20110615,000000,48.5813,48.9067,48.2689,48.444,38465.330380752,0
+UNF.US,D,20110616,000000,48.6102,49.5952,48.4032,48.7057,36520.504944083,0
+UNF.US,D,20110617,000000,48.9743,49.3644,48.4639,48.7554,109467.03752421,0
+UNF.US,D,20110620,000000,48.7366,49.6519,48.444,49.3365,29380.432643258,0
+UNF.US,D,20110621,000000,49.7942,50.3672,49.5474,50.2011,45774.255742745,0
+UNF.US,D,20110622,000000,49.9981,50.416,49.5763,49.5852,23792.200380788,0
+UNF.US,D,20110623,000000,49.1902,49.9394,48.7554,49.7255,41254.421123262,0
+UNF.US,D,20110624,000000,49.7942,49.821,49.0618,49.2589,77192.986052961,0
+UNF.US,D,20110627,000000,49.1504,50.7165,49.043,50.2887,35942.58524068,0
+UNF.US,D,20110628,000000,50.2887,51.2318,50.2688,51.2218,42082.605185181,0
+UNF.US,D,20110629,000000,51.2885,53.4068,51.2885,52.7382,96026.132839681,0
+UNF.US,D,20110630,000000,52.987,54.5411,52.8129,54.3768,77241.229784725,0
+UNF.US,D,20110701,000000,54.5411,57.2503,54.5411,56.5637,81777.145648128,0
+UNF.US,D,20110705,000000,56.3996,56.3996,55.8962,56.2712,51360.477849725,0
+UNF.US,D,20110706,000000,56.3349,57.0026,55.9369,57.0026,43833.450617055,0
+UNF.US,D,20110707,000000,57.4234,59.2432,57.2204,58.5338,87773.439475087,0
+UNF.US,D,20110708,000000,58.0622,58.2463,57.0453,57.7617,82251.54234379,0
+UNF.US,D,20110711,000000,56.8892,57.8184,56.506,56.9089,60748.909066222,0
+UNF.US,D,20110712,000000,56.5539,57.498,56.5539,56.8992,49116.139245032,0
+UNF.US,D,20110713,000000,57.309,57.3369,56.3399,56.7528,59071.434309736,0
+UNF.US,D,20110714,000000,56.8892,57.2991,55.7111,55.7668,44350.060578011,0
+UNF.US,D,20110715,000000,56.0016,56.525,55.7201,56.136,37245.165998263,0
+UNF.US,D,20110718,000000,55.9329,56.0483,54.8495,55.0027,19697.513647462,0
+UNF.US,D,20110719,000000,55.5867,56.1011,55.3559,56.0633,46299.911403405,0
+UNF.US,D,20110720,000000,56.2424,56.2424,55.6414,55.8465,34443.009245067,0
+UNF.US,D,20110721,000000,56.1847,57.1807,55.8662,56.723,44703.847944268,0
+UNF.US,D,20110722,000000,56.6116,56.6116,55.8565,56.1558,26365.199408112,0
+UNF.US,D,20110725,000000,55.6514,56.3499,55.3121,55.5639,40213.160579391,0
+UNF.US,D,20110726,000000,55.6266,55.6266,54.6097,54.6495,31513.207618251,0
+UNF.US,D,20110727,000000,54.5022,54.5022,53.4267,53.5421,58877.454304942,0
+UNF.US,D,20110728,000000,53.4575,54.0883,53.1371,53.174,39285.473820711,0
+UNF.US,D,20110729,000000,52.2586,53.7969,51.9183,53.0784,64494.833822018,0
+UNF.US,D,20110801,000000,53.6287,53.6675,52.3054,52.8347,46812.501053379,0
+UNF.US,D,20110802,000000,52.5471,53.2715,51.9483,52.0647,81575.125021373,0
+UNF.US,D,20110803,000000,52.1422,52.8736,51.008,52.4009,40652.379553978,0
+UNF.US,D,20110804,000000,51.5234,52.6447,51.1164,51.1364,107080.98295747,0
+UNF.US,D,20110805,000000,51.6557,52.1511,49.4319,50.805,76762.81277808,0
+UNF.US,D,20110808,000000,49.7355,51.2985,45.871,45.9795,112487.29614808,0
+UNF.US,D,20110809,000000,46.9606,48.9544,45.0154,48.9544,101825.43142861,0
+UNF.US,D,20110810,000000,47.6789,48.1028,45.7248,45.7736,59459.394319325,0
+UNF.US,D,20110811,000000,46.1695,49.1215,45.4652,48.3465,71093.169218262,0
+UNF.US,D,20110812,000000,48.6769,48.6769,47.0858,47.863,47619.578482653,0
+UNF.US,D,20110815,000000,48.3843,48.9067,47.5317,48.833,42312.767988798,0
+UNF.US,D,20110816,000000,48.4739,48.9843,47.66,48.6669,52604.764098094,0
+UNF.US,D,20110817,000000,49.0231,49.1704,47.6978,48.25,21440.318457375,0
+UNF.US,D,20110818,000000,46.7845,46.9407,44.493,45.0821,74497.367540742,0
+UNF.US,D,20110819,000000,44.4692,45.7885,44.0622,44.4493,59871.476194794,0
+UNF.US,D,20110822,000000,45.6014,45.6014,43.9787,44.3966,41610.218645009,0
+UNF.US,D,20110823,000000,44.5627,46.853,44.5627,46.8233,54220.929112132,0
+UNF.US,D,20110824,000000,46.7258,47.9983,46.5815,47.5814,34862.126664753,0
+UNF.US,D,20110825,000000,47.9017,48.2401,45.7059,46.2949,89399.655266576,0
+UNF.US,D,20110826,000000,46.0741,47.452,45.1766,47.4331,30735.277443584,0
+UNF.US,D,20110829,000000,48.0351,49.9096,48.0351,49.7166,35567.691241778,0
+UNF.US,D,20110830,000000,49.4906,50.1424,49.1007,49.8797,33260.032739145,0
+UNF.US,D,20110831,000000,50.0877,50.5453,49.3952,50.1066,80091.630269682,0
+UNF.US,D,20110901,000000,50.0937,50.9613,48.5605,48.9067,54251.081444484,0
+UNF.US,D,20110902,000000,47.9604,48.7664,46.9874,47.2422,85370.298586676,0
+UNF.US,D,20110906,000000,45.7497,47.0054,45.1666,46.8213,93951.652373901,0
+UNF.US,D,20110907,000000,47.462,48.2779,47.3237,48.1992,77309.575071386,0
+UNF.US,D,20110908,000000,47.872,48.6002,47.2689,47.4232,37424.069836881,0
+UNF.US,D,20110909,000000,46.9477,47.1525,45.3319,46.2622,67601.529131964,0
+UNF.US,D,20110912,000000,45.7318,46.475,45.1278,46.3396,49697.074181668,0
+UNF.US,D,20110913,000000,46.6182,47.4033,45.9854,46.9854,53427.922771289,0
+UNF.US,D,20110914,000000,47.4431,48.8022,46.3019,48.1117,45849.636573624,0
+UNF.US,D,20110915,000000,48.4918,49.4319,47.6779,49.2678,43106.779407385,0
+UNF.US,D,20110916,000000,49.5852,49.7355,48.638,48.8619,96975.931308751,0
+UNF.US,D,20110919,000000,48.4032,48.4032,47.1138,47.7356,26751.149262212,0
+UNF.US,D,20110920,000000,47.862,48.4032,46.9387,46.9477,35943.590318425,0
+UNF.US,D,20110921,000000,46.8312,46.9009,43.9548,44.0035,55831.0636597,0
+UNF.US,D,20110922,000000,42.5241,43.8961,42.3121,43.3807,103929.059149,0
+UNF.US,D,20110923,000000,43.4354,44.1996,43.1479,43.7997,63922.944585086,0
+UNF.US,D,20110926,000000,43.7997,44.3349,42.342,44.2285,74244.087948989,0
+UNF.US,D,20110927,000000,45.1578,46.6282,44.8204,45.4113,56463.257561336,0
+UNF.US,D,20110928,000000,45.5099,45.5099,43.4922,43.6454,51344.396605803,0
+UNF.US,D,20110929,000000,44.6662,45.0981,43.5588,45.0881,31496.121296586,0
+UNF.US,D,20110930,000000,44.4393,45.491,43.7488,43.8564,91793.750455281,0
+UNF.US,D,20111003,000000,43.723,45.1179,42.4774,42.5241,131650.10843518,0
+UNF.US,D,20111004,000000,42.0792,43.5877,41.4884,42.4395,173914.63269221,0
+UNF.US,D,20111005,000000,42.6206,44.4593,41.8744,43.7807,89208.690495017,0
+UNF.US,D,20111006,000000,43.7807,45.3916,43.6066,45.2263,59794.085208426,0
+UNF.US,D,20111007,000000,45.3129,45.9666,43.9847,44.1508,51799.696824311,0
+UNF.US,D,20111010,000000,44.9269,46.2035,44.9269,46.1935,44899.838104553,0
+UNF.US,D,20111011,000000,45.9268,47.0741,45.8582,46.8213,41499.660093054,0
+UNF.US,D,20111012,000000,47.2212,48.443,47.0054,48.1405,44753.096753776,0
+UNF.US,D,20111013,000000,47.5595,48.1694,46.851,47.9277,34859.111431517,0
+UNF.US,D,20111014,000000,48.6002,49.1205,47.9764,49.0131,34843.030187597,0
+UNF.US,D,20111017,000000,48.5415,48.8788,48.1794,48.4719,92796.81804484,0
+UNF.US,D,20111018,000000,48.1505,48.4818,46.5217,47.9475,96803.057936603,0
+UNF.US,D,20111019,000000,49.4619,51.2995,48.6857,48.8022,95864.315322728,0
+UNF.US,D,20111020,000000,49.052,49.9096,48.6857,48.9733,70158.446915367,0
+UNF.US,D,20111021,000000,49.4519,50.1722,46.9764,47.9574,99058.452396492,0
+UNF.US,D,20111024,000000,48.1992,50.027,48.1505,49.8599,55067.204573463,0
+UNF.US,D,20111025,000000,49.5036,49.5036,47.9704,48.1038,54615.924665937,0
+UNF.US,D,20111026,000000,48.832,49.1295,47.5008,48.8022,57002.984310427,0
+UNF.US,D,20111027,000000,50.3075,53.0009,49.9394,52.2875,93292.321373148,0
+UNF.US,D,20111028,000000,52.2875,52.5671,50.9513,52.1621,68360.362829475,0
+UNF.US,D,20111031,000000,51.5224,51.7811,50.6657,50.6955,39146.773091895,0
+UNF.US,D,20111101,000000,48.9186,50.1564,48.3585,48.9286,68887.02356788,0
+UNF.US,D,20111102,000000,49.7842,50.7364,49.7255,50.5413,46330.063735756,0
+UNF.US,D,20111103,000000,51.5383,53.0447,50.1464,52.7452,69005.622741796,0
+UNF.US,D,20111104,000000,52.3611,52.3611,51.4986,52.3313,41743.893985101,0
+UNF.US,D,20111107,000000,51.9183,52.2975,50.3672,52.1044,29772.412963827,0
+UNF.US,D,20111108,000000,52.4327,53.5252,51.61,53.4954,67942.250487534,0
+UNF.US,D,20111109,000000,51.8836,52.0417,50.2628,50.6528,74285.296136536,0
+UNF.US,D,20111110,000000,51.5771,51.5771,50.615,51.2945,38378.893694677,0
+UNF.US,D,20111111,000000,51.8199,53.1461,51.8199,53.0686,37433.115536588,0
+UNF.US,D,20111114,000000,52.6546,52.991,51.6278,52.2686,52094.18460361,0
+UNF.US,D,20111115,000000,51.8586,53.8943,51.8586,53.6506,43393.226564725,0
+UNF.US,D,20111116,000000,53.1939,53.9043,52.2308,52.3562,53537.4762455,0
+UNF.US,D,20111117,000000,52.5203,53.5054,52.0257,52.3562,45546.103094618,0
+UNF.US,D,20111118,000000,52.3313,53.0347,52.3313,52.8516,39752.834972159,0
+UNF.US,D,20111121,000000,51.8986,52.5004,51.0767,51.2041,30685.023556331,0
+UNF.US,D,20111122,000000,51.2428,51.977,51.1264,51.5433,37050.180915723,0
+UNF.US,D,20111123,000000,51.4746,51.4746,50.5413,50.9413,62821.379376512,0
+UNF.US,D,20111125,000000,50.605,51.2189,50.3315,50.605,21430.267679924,0
+UNF.US,D,20111128,000000,52.2497,53.0387,52.1821,52.6925,47693.954235787,0
+UNF.US,D,20111129,000000,52.4387,53.2387,52.0219,52.3611,31626.781403442,0
+UNF.US,D,20111130,000000,54.4953,56.0553,54.4953,56.0076,233800.17997544,0
+UNF.US,D,20111201,000000,56.0703,56.1687,55.0436,55.132,59597.089970397,0
+UNF.US,D,20111202,000000,55.8682,56.1687,55.2942,55.3728,34918.411018475,0
+UNF.US,D,20111205,000000,56.1687,56.3329,55.4017,55.9259,55039.062396602,0
+UNF.US,D,20111206,000000,55.8195,56.1777,55.2097,55.3828,53200.775200908,0
+UNF.US,D,20111207,000000,54.9172,55.4196,54.2505,55.2375,47395.446145508,0
+UNF.US,D,20111208,000000,54.8306,54.8306,52.8516,53.18,48701.042136325,0
+UNF.US,D,20111209,000000,53.5611,55.742,53.4357,55.3728,39425.179627273,0
+UNF.US,D,20111212,000000,54.7609,54.936,54.171,54.8405,41705.701030788,0
+UNF.US,D,20111213,000000,55.4783,56.51,55.152,55.6544,76023.075557725,0
+UNF.US,D,20111214,000000,55.4106,55.4106,53.5978,53.6963,44058.588031947,0
+UNF.US,D,20111215,000000,54.4545,55.2375,53.9202,54.3491,65810.480590287,0
+UNF.US,D,20111216,000000,54.2704,55.1033,53.17,53.6864,153934.6921984,0
+UNF.US,D,20111219,000000,54.0456,54.8982,52.7063,52.9482,80331.843850748,0
+UNF.US,D,20111220,000000,53.8814,54.3968,53.4914,53.9003,140579.21912219,0
+UNF.US,D,20111221,000000,53.8038,55.4017,53.6665,55.123,72942.512269151,0
+UNF.US,D,20111222,000000,55.2863,56.2454,55.2863,55.7321,34302.298360761,0
+UNF.US,D,20111223,000000,56.0613,56.2354,55.5758,56.0136,12797.654927703,0
+UNF.US,D,20111227,000000,55.8095,56.3528,55.8095,56.0703,24976.181964455,0
+UNF.US,D,20111228,000000,55.8295,55.8295,54.9749,55.1033,26849.646881226,0
+UNF.US,D,20111229,000000,55.3918,56.1687,55.142,55.9082,21126.73420092,0
+UNF.US,D,20111230,000000,55.8682,55.9749,54.946,54.9839,21691.587893637,0
+UNF.US,D,20120103,000000,56.1588,56.2067,55.6733,56.149,46943.161160236,0
+UNF.US,D,20120104,000000,56.2067,58.088,55.6733,57.8831,97801.100137437,0
+UNF.US,D,20120105,000000,57.7468,58.2423,57.2941,58.2025,100639.43968946,0
+UNF.US,D,20120106,000000,58.2423,59.5029,57.9319,58.9408,81513.815278925,0
+UNF.US,D,20120109,000000,59.3576,59.7357,58.4054,58.482,77965.890838903,0
+UNF.US,D,20120110,000000,59.0671,59.26,58.5974,59.1935,88415.684154172,0
+UNF.US,D,20120111,000000,59.077,59.7058,58.8711,59.4362,87908.119892924,0
+UNF.US,D,20120112,000000,59.3377,60.0829,59.077,59.9357,56859.258192885,0
+UNF.US,D,20120113,000000,59.2502,60.0829,59.2502,59.9655,91877.17190812,0
+UNF.US,D,20120117,000000,60.2849,60.2849,58.8899,58.9098,90343.423269176,0
+UNF.US,D,20120118,000000,58.8909,59.658,58.8611,59.1656,89472.020864219,0
+UNF.US,D,20120119,000000,59.4362,59.5993,59.0869,59.288,34921.42625171,0
+UNF.US,D,20120120,000000,59.3576,59.3576,58.5577,59.0572,56314.506055069,0
+UNF.US,D,20120123,000000,59.1357,59.7457,58.7059,59.0869,22399.162626151,0
+UNF.US,D,20120124,000000,58.9795,59.2123,58.4054,59.0472,55379.783752174,0
+UNF.US,D,20120125,000000,59.1556,59.1556,58.491,58.6074,51219.766965418,0
+UNF.US,D,20120126,000000,59.1159,59.1159,57.9418,58.3776,47419.568011389,0
+UNF.US,D,20120127,000000,58.3587,58.7835,58.1826,58.6263,43347.998066197,0
+UNF.US,D,20120130,000000,58.3587,58.3866,57.8344,57.9995,31012.678901217,0
+UNF.US,D,20120131,000000,58.299,58.8224,58.0263,58.5089,57971.879256654,0
+UNF.US,D,20120201,000000,59.1845,59.5993,58.7059,59.5894,79659.44683931,0
+UNF.US,D,20120202,000000,59.4939,60.1883,59.3178,59.5128,51974.580351949,0
+UNF.US,D,20120203,000000,60.459,60.8081,60.1029,60.5476,83056.609617574,0
+UNF.US,D,20120206,000000,60.1406,60.4202,59.8222,60.265,32609.747438099,0
+UNF.US,D,20120207,000000,60.1883,60.4202,59.8601,59.9178,46776.318254558,0
+UNF.US,D,20120208,000000,60.0422,60.5476,60.0422,60.3804,58291.493979579,0
+UNF.US,D,20120209,000000,60.6043,60.6232,60.1883,60.3127,89986.620669683,0
+UNF.US,D,20120210,000000,59.8711,60.1685,59.6183,59.7058,85796.451550576,0
+UNF.US,D,20120213,000000,60.275,60.6143,60.0829,60.275,119651.49031479,0
+UNF.US,D,20120214,000000,59.9188,60.0929,59.2979,59.5218,57355.766598939,0
+UNF.US,D,20120215,000000,59.8521,59.9555,59.1845,59.3277,48375.39694693,0
+UNF.US,D,20120216,000000,59.4661,59.5516,59.278,59.3377,73937.539236749,0
+UNF.US,D,20120217,000000,59.5705,59.9268,59.4064,59.6471,38380.903850168,0
+UNF.US,D,20120221,000000,59.668,60.1406,59.475,59.658,39018.123140529,0
+UNF.US,D,20120222,000000,59.3765,60.0521,59.1149,59.1835,43391.216409234,0
+UNF.US,D,20120223,000000,59.4074,59.4173,59.0292,59.1935,58559.849737507,0
+UNF.US,D,20120224,000000,59.2213,59.5317,59.0382,59.2013,31317.217457967,0
+UNF.US,D,20120227,000000,58.9895,59.3277,58.6462,59.077,47422.583244624,0
+UNF.US,D,20120228,000000,59.1159,59.3676,58.4054,58.6462,41454.431594526,0
+UNF.US,D,20120229,000000,59.0462,59.1636,58.1617,58.2194,51598.681275301,0
+UNF.US,D,20120301,000000,58.4233,58.7348,58.0174,58.086,61191.143274044,0
+UNF.US,D,20120302,000000,58.0662,58.4621,56.6861,57.0573,68465.895992705,0
+UNF.US,D,20120305,000000,57.0086,57.1727,56.5647,57.125,34990.77661612,0
+UNF.US,D,20120306,000000,56.7151,57.0185,56.4872,56.5548,52399.728238104,0
+UNF.US,D,20120307,000000,56.8225,56.8225,56.4673,56.6861,56905.491769157,0
+UNF.US,D,20120308,000000,57.2125,57.4453,56.7438,57.1727,66490.918223685,0
+UNF.US,D,20120309,000000,57.2125,57.8025,57.0373,57.6671,146338.31460132,0
+UNF.US,D,20120312,000000,57.8811,58.4044,57.4164,58.3387,54386.766940065,0
+UNF.US,D,20120313,000000,58.3776,59.5407,58.2691,59.484,70397.655418688,0
+UNF.US,D,20120314,000000,59.5606,59.5606,58.2204,58.3577,33527.383419328,0
+UNF.US,D,20120315,000000,58.4423,58.5089,57.9596,58.4522,41718.767041474,0
+UNF.US,D,20120316,000000,58.5089,58.6164,57.8422,57.8622,95608.02049774,0
+UNF.US,D,20120319,000000,58.1059,58.4134,57.9109,58.2204,81475.622324613,0
+UNF.US,D,20120320,000000,58.0662,58.2015,57.5787,57.8622,38082.395759888,0
+UNF.US,D,20120321,000000,58.1059,58.2592,57.7149,57.8224,36893.388787496,0
+UNF.US,D,20120322,000000,57.5587,57.7945,57.3219,57.7945,41387.091385608,0
+UNF.US,D,20120323,000000,57.8422,58.2104,57.2125,58.2104,44761.137375735,0
+UNF.US,D,20120326,000000,58.6551,58.8522,58.3577,58.7825,86597.498513381,0
+UNF.US,D,20120327,000000,58.8601,58.9398,58.4044,58.4522,74423.996865353,0
+UNF.US,D,20120328,000000,61.0332,61.0699,59.8044,60.0422,221773.41967819,0
+UNF.US,D,20120329,000000,59.8133,60.0619,59.4451,59.8222,73627.975291275,0
+UNF.US,D,20120330,000000,60.1118,60.1207,59.686,59.686,59062.388610031,0
+UNF.US,D,20120402,000000,59.657,60.0719,59.4551,59.9755,86491.96535015,0
+UNF.US,D,20120403,000000,60.0042,60.0042,59.4651,59.7944,63222.405396787,0
+UNF.US,D,20120404,000000,59.4163,60.0819,59.0282,60.0142,91033.911680024,0
+UNF.US,D,20120405,000000,59.9555,60.0919,59.657,59.8888,29969.408201858,0
+UNF.US,D,20120409,000000,59.1149,59.3467,58.4522,58.4522,55192.839291595,0
+UNF.US,D,20120410,000000,58.481,58.5865,57.6174,57.7448,68950.343465818,0
+UNF.US,D,20120411,000000,58.1816,58.4621,57.8911,58.3676,54540.543835058,0
+UNF.US,D,20120412,000000,58.3089,59.2313,58.0662,58.9198,28277.86235694,0
+UNF.US,D,20120413,000000,58.6651,58.9885,58.1239,58.2691,36657.195517409,0
+UNF.US,D,20120416,000000,58.491,58.9098,57.7248,58.3856,34704.32945878,0
+UNF.US,D,20120417,000000,58.9288,59.677,58.7825,59.1446,33225.860095814,0
+UNF.US,D,20120418,000000,59.0282,59.0661,58.0662,58.289,44470.669907417,0
+UNF.US,D,20120419,000000,58.4233,58.7148,57.7647,57.8025,72156.541472522,0
+UNF.US,D,20120420,000000,58.4621,58.9198,57.7845,57.8811,91609.821227937,0
+UNF.US,D,20120423,000000,57.4811,57.5886,56.8424,57.2523,61070.533944638,0
+UNF.US,D,20120424,000000,57.3976,58.1239,57.125,57.7647,47547.212885011,0
+UNF.US,D,20120425,000000,58.3387,59.2402,57.9696,58.279,55864.231225287,0
+UNF.US,D,20120426,000000,58.2303,59.0282,58.2303,58.9198,27381.333008357,0
+UNF.US,D,20120427,000000,58.8701,60.0819,58.6253,59.8789,46159.200519098,0
+UNF.US,D,20120430,000000,59.8789,59.9655,58.8801,58.9198,62551.013463094,0
+UNF.US,D,20120501,000000,58.8512,59.5506,57.7736,57.8801,44639.522968585,0
+UNF.US,D,20120502,000000,57.7448,58.5567,57.312,58.5567,59939.821481458,0
+UNF.US,D,20120503,000000,58.6154,58.7039,57.6552,57.7835,61346.930324526,0
+UNF.US,D,20120504,000000,57.7149,57.7548,57.125,57.2523,90515.29156358,0
+UNF.US,D,20120507,000000,57.096,57.5289,57.0772,57.3219,56257.216623601,0
+UNF.US,D,20120508,000000,57.1349,57.6871,57.1349,57.51,57446.223595993,0
+UNF.US,D,20120509,000000,56.9668,57.3199,56.7718,56.9568,73126.441496495,0
+UNF.US,D,20120510,000000,57.3766,57.3766,56.7418,56.9568,26239.564689981,0
+UNF.US,D,20120511,000000,56.724,56.9588,56.3409,56.724,66861.791911608,0
+UNF.US,D,20120514,000000,56.4673,56.6861,56.0981,56.116,77462.346888635,0
+UNF.US,D,20120515,000000,56.2722,56.9299,56.136,56.3906,56250.181079385,0
+UNF.US,D,20120516,000000,56.7538,56.7838,56.0206,56.0583,46474.794931043,0
+UNF.US,D,20120517,000000,56.2037,56.3808,55.535,55.535,61137.874153556,0
+UNF.US,D,20120518,000000,55.4236,55.7261,55.0863,55.3071,81263.550920408,0
+UNF.US,D,20120521,000000,55.5907,56.5548,55.3011,56.4972,54180.72600233,0
+UNF.US,D,20120522,000000,56.4872,56.6304,55.3977,55.6305,47231.618473065,0
+UNF.US,D,20120523,000000,55.3977,56.2125,54.9619,56.2125,81778.150725872,0
+UNF.US,D,20120524,000000,56.126,56.517,55.4166,56.1947,42009.234509793,0
+UNF.US,D,20120525,000000,55.9689,56.3976,55.6176,55.8535,41462.472216487,0
+UNF.US,D,20120529,000000,56.3011,56.8812,55.7967,56.2822,28975.386312004,0
+UNF.US,D,20120530,000000,55.8435,56.0453,55.532,55.532,33775.637622355,0
+UNF.US,D,20120531,000000,55.7668,56.0384,55.2256,55.4853,104334.10548025,0
+UNF.US,D,20120601,000000,55.0466,55.2226,54.4953,54.5341,76554.761684856,0
+UNF.US,D,20120604,000000,54.8833,55.4435,54.5619,55.2127,37215.013665912,0
+UNF.US,D,20120605,000000,55.0863,55.4435,54.8137,54.939,26656.671954177,0
+UNF.US,D,20120606,000000,55.2804,56.2294,55.2804,56.1827,35194.807398364,0
+UNF.US,D,20120607,000000,56.7319,57.0453,55.7171,55.9309,94116.485124089,0
+UNF.US,D,20120608,000000,55.8235,56.4463,55.4236,56.0753,42881.641992495,0
+UNF.US,D,20120611,000000,56.6564,56.6564,54.8733,54.9869,59757.902409604,0
+UNF.US,D,20120612,000000,55.2804,55.2804,54.2027,55.135,35984.798505972,0
+UNF.US,D,20120613,000000,55.1837,55.5787,54.4953,54.6963,34540.501786337,0
+UNF.US,D,20120614,000000,54.8733,56.1638,54.8733,55.8832,42936.921268473,0
+UNF.US,D,20120615,000000,55.9309,56.908,55.7548,56.3578,79288.573151388,0
+UNF.US,D,20120618,000000,55.9788,56.6752,55.3658,56.2792,57494.467327755,0
+UNF.US,D,20120619,000000,56.6841,57.1916,56.114,56.7818,120556.06028533,0
+UNF.US,D,20120620,000000,56.7916,57.2204,56.4076,56.8305,32754.478633386,0
+UNF.US,D,20120621,000000,56.9966,56.9966,55.145,55.3848,72627.922934952,0
+UNF.US,D,20120622,000000,55.7738,55.8832,55.2714,55.8135,132289.33788103,0
+UNF.US,D,20120625,000000,55.2714,55.9689,55.2714,55.5022,31431.796320902,0
+UNF.US,D,20120626,000000,55.736,56.6006,55.2414,55.6971,48500.026587316,0
+UNF.US,D,20120627,000000,58.5089,61.4211,58.5089,61.1196,309416.19904642,0
+UNF.US,D,20120628,000000,60.644,61.0899,60.3814,60.7994,156994.14885433,0
+UNF.US,D,20120629,000000,61.8091,62.1504,61.5186,61.8588,213869.48829114,0
+UNF.US,D,20120702,000000,61.849,63.9354,61.5773,63.9254,116851.34371709,0
+UNF.US,D,20120703,000000,63.9921,65.3701,63.9543,64.9334,424288.54468351,0
+UNF.US,D,20120705,000000,65.0328,65.2855,64.5075,64.993,220257.76243865,0
+UNF.US,D,20120706,000000,64.5532,65.3601,64.2478,65.1104,77773.9209896,0
+UNF.US,D,20120709,000000,65.2676,65.5064,64.8647,65.0626,65871.790332734,0
+UNF.US,D,20120710,000000,65.389,65.6826,64.3632,64.9234,83365.168485304,0
+UNF.US,D,20120711,000000,65.0527,65.5839,64.7583,65.3044,61304.717059234,0
+UNF.US,D,20120712,000000,65.0328,65.2179,64.0618,64.2289,70597.665889953,0
+UNF.US,D,20120713,000000,64.4288,66.9351,64.3254,66.6426,168581.69017699,0
+UNF.US,D,20120716,000000,66.2357,67.1749,65.768,66.3591,53075.140482777,0
+UNF.US,D,20120717,000000,65.9233,65.9233,62.228,62.7524,131797.8548637,0
+UNF.US,D,20120718,000000,62.0917,63.6806,62.0917,63.3016,167380.62227165,0
+UNF.US,D,20120719,000000,63.2638,63.4578,62.2081,62.2977,50255.897407916,0
+UNF.US,D,20120720,000000,61.8768,61.8768,60.8181,61.0699,106716.13973603,0
+UNF.US,D,20120723,000000,60.265,60.4202,59.677,59.9755,114637.15744474,0
+UNF.US,D,20120724,000000,60.2938,60.2938,59.4064,59.7934,101448.52727422,0
+UNF.US,D,20120725,000000,60.1685,60.3217,59.5307,60.1396,52260.022431542,0
+UNF.US,D,20120726,000000,60.9355,60.9355,60.1586,60.3127,46871.800640337,0
+UNF.US,D,20120727,000000,60.4978,61.3276,59.6372,60.9755,83714.935540581,0
+UNF.US,D,20120730,000000,61.1594,61.4987,60.0629,60.3714,57896.498425775,0
+UNF.US,D,20120731,000000,60.265,61.1396,60.1296,60.7614,52263.037664777,0
+UNF.US,D,20120801,000000,61.0599,61.3744,60.2282,60.3515,91101.251888943,0
+UNF.US,D,20120802,000000,60.0242,60.9755,60.0242,60.7514,38933.696609945,0
+UNF.US,D,20120803,000000,61.626,63.3105,61.626,62.7126,70650.93501044,0
+UNF.US,D,20120806,000000,62.8598,63.0897,61.8291,62.228,45534.042161679,0
+UNF.US,D,20120807,000000,62.4509,63.2638,62.3762,62.9464,38897.513811123,0
+UNF.US,D,20120808,000000,62.5374,63.4578,62.4709,63.2738,46630.581981525,0
+UNF.US,D,20120809,000000,63.0041,63.7105,62.7225,63.5762,62366.079158006,0
+UNF.US,D,20120810,000000,63.5563,63.818,62.8001,63.818,24237.449821845,0
+UNF.US,D,20120813,000000,63.5563,64.2089,63.0708,63.3403,49765.419468332,0
+UNF.US,D,20120814,000000,63.7693,64.0618,62.9653,64.0219,55035.042085622,0
+UNF.US,D,20120815,000000,63.5861,64.993,63.5861,64.5164,63125.917933262,0
+UNF.US,D,20120816,000000,64.4577,65.379,64.2876,65.1979,28431.639251933,0
+UNF.US,D,20120817,000000,65.0428,65.9919,64.5254,65.9721,27381.333008357,0
+UNF.US,D,20120820,000000,65.8477,66.0208,64.6507,64.9531,32568.539250552,0
+UNF.US,D,20120821,000000,65.3333,65.9721,64.4975,64.6109,23202.219744444,0
+UNF.US,D,20120822,000000,64.4975,64.4975,63.2638,63.7393,31999.665246855,0
+UNF.US,D,20120823,000000,63.4876,63.4876,62.5573,63.0628,28589.436457904,0
+UNF.US,D,20120824,000000,62.8797,63.5364,62.5673,63.2638,30107.103852928,0
+UNF.US,D,20120827,000000,63.5563,63.5563,62.3375,62.6648,23470.575502372,0
+UNF.US,D,20120828,000000,62.5374,62.8698,62.2479,62.4807,24249.510754786,0
+UNF.US,D,20120829,000000,62.5086,63.0797,62.2081,62.6837,21763.953491281,0
+UNF.US,D,20120830,000000,62.4409,62.4409,61.666,61.849,24673.653563196,0
+UNF.US,D,20120831,000000,62.2778,62.2778,61.2281,61.626,40678.511575349,0
+UNF.US,D,20120904,000000,61.626,62.2977,60.5476,61.7804,51180.56893336,0
+UNF.US,D,20120905,000000,62.238,62.3663,61.5963,61.9255,44489.766384572,0
+UNF.US,D,20120906,000000,62.1763,64.2955,62.1763,63.9721,64614.43807368,0
+UNF.US,D,20120907,000000,64.1901,64.3423,63.7583,64.2,29143.234295427,0
+UNF.US,D,20120910,000000,63.9811,64.6696,63.3095,64.1304,28683.913765939,0
+UNF.US,D,20120911,000000,64.4189,64.9334,63.9811,64.8437,35643.072072655,0
+UNF.US,D,20120912,000000,65.2954,65.399,64.591,65.0616,90727.362967785,0
+UNF.US,D,20120913,000000,65.1392,66.9461,64.591,66.177,43780.181496568,0
+UNF.US,D,20120914,000000,66.5949,67.0038,65.778,66.3113,51519.280133442,0
+UNF.US,D,20120917,000000,65.9421,66.2546,65.2954,65.7482,58090.47843057,0
+UNF.US,D,20120918,000000,65.8854,66.0506,65.0805,65.758,115084.41704129,0
+UNF.US,D,20120919,000000,66.0208,66.1292,65.6736,65.9621,30728.241899368,0
+UNF.US,D,20120920,000000,65.6636,65.798,64.7183,65.4655,29971.418357347,0
+UNF.US,D,20120921,000000,66.0208,66.3511,65.187,65.2855,72424.897230451,0
+UNF.US,D,20120924,000000,66.0993,66.0993,64.775,65.4655,31699.147001085,0
+UNF.US,D,20120925,000000,66.0506,66.4068,65.1293,65.3144,48665.86441525,0
+UNF.US,D,20120926,000000,65.5352,65.7482,64.8637,65.399,25800.345715395,0
+UNF.US,D,20120927,000000,65.5252,65.9621,64.9234,65.6139,25382.233373456,0
+UNF.US,D,20120928,000000,65.2367,65.4655,64.7661,64.8437,32813.778220344,0
+UNF.US,D,20121001,000000,65.0428,66.4068,64.9531,65.9819,41277.537911397,0
+UNF.US,D,20121002,000000,66.0308,66.2257,65.4557,66.177,34343.506548308,0
+UNF.US,D,20121003,000000,66.0895,66.2934,65.1672,65.3701,26608.428222414,0
+UNF.US,D,20121004,000000,65.7303,65.8078,64.6796,65.8078,29587.478658738,0
+UNF.US,D,20121005,000000,65.8665,66.3024,65.3701,65.8367,26255.645933902,0
+UNF.US,D,20121008,000000,65.0328,66.2157,65.0328,65.9134,29801.560218434,0
+UNF.US,D,20121009,000000,65.8754,66.0406,65.177,65.2069,17294.37275905,0
+UNF.US,D,20121010,000000,65.4368,65.4368,64.2656,64.5432,37399.947971001,0
+UNF.US,D,20121011,000000,65.0517,65.4188,64.6009,65.1472,38645.239297115,0
+UNF.US,D,20121012,000000,65.0029,65.1672,64.0905,64.5622,21953.913185095,0
+UNF.US,D,20121015,000000,64.5244,64.6896,63.9334,64.6596,26447.615783207,0
+UNF.US,D,20121016,000000,64.8437,65.5352,64.6896,65.4457,38657.300230056,0
+UNF.US,D,20121017,000000,65.0517,67.9629,65.0517,67.748,74725.520188868,0
+UNF.US,D,20121018,000000,67.8445,68.3579,67.4982,67.5082,38228.13203292,0
+UNF.US,D,20121019,000000,67.4982,67.8057,65.8944,66.6626,51135.340434834,0
+UNF.US,D,20121022,000000,66.7023,67.3421,65.8944,67.0416,38650.26468584,0
+UNF.US,D,20121023,000000,66.6923,67.147,66.4068,66.5252,48957.336961313,0
+UNF.US,D,20121024,000000,66.8973,66.8973,66.2834,66.4168,60973.041403368,0
+UNF.US,D,20121025,000000,66.956,67.2247,66.5252,66.6823,26018.447586071,0
+UNF.US,D,20121026,000000,66.8197,67.147,66.2834,66.7023,40069.434461849,0
+UNF.US,D,20121031,000000,66.6039,67.547,66.6039,67.547,32639.89977045,0
+UNF.US,D,20121101,000000,67.4286,69.0971,67.4286,68.6325,55707.439097059,0
+UNF.US,D,20121102,000000,69.1768,69.1768,67.8445,67.8743,52187.6568339,0
+UNF.US,D,20121105,000000,67.953,68.3579,67.7679,68.0027,39680.469374515,0
+UNF.US,D,20121106,000000,67.9729,69.7996,67.9729,69.4394,55838.099203915,0
+UNF.US,D,20121107,000000,68.5728,69.915,67.8644,68.1081,51884.123354895,0
+UNF.US,D,20121108,000000,68.1848,68.7379,68.0216,68.2127,72452.034329568,0
+UNF.US,D,20121109,000000,67.9241,68.6225,67.9241,68.2225,84486.835248779,0
+UNF.US,D,20121112,000000,68.6026,68.6415,68.0127,68.1748,29220.625281795,0
+UNF.US,D,20121113,000000,67.9729,68.914,67.9729,68.1271,14952.541613087,0
+UNF.US,D,20121114,000000,68.4455,68.5638,67.5182,67.5948,45291.818425122,0
+UNF.US,D,20121115,000000,67.7182,68.3668,67.2545,67.8057,45132.011063659,0
+UNF.US,D,20121116,000000,67.5569,68.0316,67.2545,67.7878,49439.774278937,0
+UNF.US,D,20121119,000000,68.3201,68.4852,67.748,68.156,65171.251144435,0
+UNF.US,D,20121120,000000,68.136,68.4852,67.6813,68.3868,39347.788640904,0
+UNF.US,D,20121121,000000,68.4067,68.534,68.2225,68.4166,19399.005557182,0
+UNF.US,D,20121123,000000,68.4355,68.7002,68.2225,68.4166,42006.219276558,0
+UNF.US,D,20121126,000000,68.4166,69.332,68.3291,68.7877,94522.536533088,0
+UNF.US,D,20121127,000000,68.7102,68.8176,68.2902,68.4067,41107.679772485,0
+UNF.US,D,20121128,000000,68.3967,68.8375,67.6415,68.2225,74760.697909944,0
+UNF.US,D,20121129,000000,68.6902,69.0594,68.3002,68.4753,70428.812828785,0
+UNF.US,D,20121130,000000,68.7002,68.8653,67.9241,68.5141,101174.14104982,0
+UNF.US,D,20121203,000000,68.7679,69.0304,68.2415,68.7379,31296.110825322,0
+UNF.US,D,20121204,000000,68.7579,70.5378,68.5638,70.294,51972.570196459,0
+UNF.US,D,20121205,000000,70.3517,71.0104,69.7309,70.6333,35115.406256506,0
+UNF.US,D,20121206,000000,70.5051,71.1736,69.7179,71.1249,27424.551351394,0
+UNF.US,D,20121207,000000,71.3169,71.3169,68.6872,69.0264,50092.069735473,0
+UNF.US,D,20121210,000000,68.9687,69.5161,68.6872,69.2513,42758.017429854,0
+UNF.US,D,20121211,000000,69.6892,70.9209,69.4175,70.5915,53483.202047267,0
+UNF.US,D,20121212,000000,70.9497,71.2034,69.5161,69.6592,31173.491340425,0
+UNF.US,D,20121213,000000,69.5448,70.302,68.939,69.2315,22410.218481347,0
+UNF.US,D,20121214,000000,68.93,69.8453,68.6086,69.0264,34185.709342336,0
+UNF.US,D,20121217,000000,69.0564,71.1438,69.0564,71.1338,42433.377318203,0
+UNF.US,D,20121218,000000,71.0572,72.2243,70.9697,71.7855,53974.685064595,0
+UNF.US,D,20121219,000000,71.7069,72.3884,71.0174,71.7169,29736.230165005,0
+UNF.US,D,20121220,000000,71.7169,73.2162,71.1537,72.3884,44874.711160927,0
+UNF.US,D,20121221,000000,71.8352,72.8949,71.6184,71.9397,157261.49953451,0
+UNF.US,D,20121224,000000,71.6382,72.2243,70.8065,71.8432,13610.762823447,0
+UNF.US,D,20121226,000000,72.0273,72.1656,70.6412,70.9497,26479.778271049,0
+UNF.US,D,20121227,000000,71.1059,71.7756,70.1568,70.8533,27220.520569149,0
+UNF.US,D,20121228,000000,70.7478,71.7069,70.4164,70.6412,34023.891825382,0
+UNF.US,D,20121231,000000,70.901,71.5606,70.3399,71.2223,62365.074080261,0
+UNF.US,D,20130102,000000,72.8561,75.5077,72.0372,73.5347,121658.63057165,0
+UNF.US,D,20130103,000000,85.8242,85.8242,79.1511,79.5283,263599.73003838,0
+UNF.US,D,20130104,000000,80.2455,80.6724,79.2974,79.7241,119297.70294854,0
+UNF.US,D,20130107,000000,79.556,80.1092,78.7104,79.7928,92087.233156835,0
+UNF.US,D,20130108,000000,79.5283,79.8983,78.8298,79.3829,102398.32574329,0
+UNF.US,D,20130109,000000,79.7928,79.7928,78.1014,79.0247,99782.108372927,0
+UNF.US,D,20130110,000000,79.0636,79.4793,78.0815,79.0347,56982.882755525,0
+UNF.US,D,20130111,000000,79.538,79.586,78.7899,79.4883,53031.922139741,0
+UNF.US,D,20130114,000000,79.4983,79.6057,78.9462,79.1123,78527.729298386,0
+UNF.US,D,20130115,000000,78.7302,79.4128,78.5093,79.2605,41446.390972565,0
+UNF.US,D,20130116,000000,79.2884,79.2884,77.8089,78.4796,29078.909319743,0
+UNF.US,D,20130117,000000,78.9849,79.6457,78.6824,78.9172,85295.922833542,0
+UNF.US,D,20130118,000000,78.6237,79.5183,78.5383,79.3729,32807.747753873,0
+UNF.US,D,20130122,000000,79.3062,79.9072,79.0824,79.9072,41391.111696587,0
+UNF.US,D,20130123,000000,79.9849,79.9849,78.7104,78.8685,58268.377191443,0
+UNF.US,D,20130124,000000,79.1223,79.566,77.7323,78.4297,65962.247329789,0
+UNF.US,D,20130125,000000,78.8685,78.8685,77.0518,78.4894,284869.1852791,0
+UNF.US,D,20130128,000000,78.1114,79.7341,77.6736,79.556,254852.53842324,0
+UNF.US,D,20130129,000000,79.1511,79.9849,79.1511,79.8695,107891.07561998,0
+UNF.US,D,20130130,000000,79.6555,79.9849,79.4716,79.7928,55914.485112539,0
+UNF.US,D,20130131,000000,79.5083,80.2942,79.3452,79.4029,45740.083099413,0
+UNF.US,D,20130201,000000,79.946,79.9849,78.8984,79.6654,57686.437177059,0
+UNF.US,D,20130204,000000,79.171,80.2645,79.0049,79.8426,80844.433500723,0
+UNF.US,D,20130205,000000,80.1858,81.0823,80.1171,80.9848,97771.952882831,0
+UNF.US,D,20130206,000000,80.752,81.3649,80.4783,81.0724,76967.848638071,0
+UNF.US,D,20130207,000000,81.1111,82.2504,81.0425,82.0584,96056.285172033,0
+UNF.US,D,20130208,000000,81.941,82.6076,81.7628,82.3259,134354.77264711,0
+UNF.US,D,20130211,000000,83.099,83.099,81.4523,81.7827,54077.202994591,0
+UNF.US,D,20130212,000000,81.7827,82.1827,81.6186,81.8116,53499.283291187,0
+UNF.US,D,20130213,000000,81.9011,82.511,81.8216,82.1927,58926.70311445,0
+UNF.US,D,20130214,000000,82.4433,82.5796,81.931,82.1359,61157.975708457,0
+UNF.US,D,20130215,000000,82.4632,82.4732,81.6186,81.7728,68920.191133467,0
+UNF.US,D,20130219,000000,81.7728,83.1478,81.7728,82.7627,194260.42148524,0
+UNF.US,D,20130220,000000,82.7817,82.7817,81.53,81.6384,67724.148616859,0
+UNF.US,D,20130221,000000,81.8911,82.0872,81.1888,81.5887,46841.648307986,0
+UNF.US,D,20130222,000000,81.9588,82.1658,81.8414,82.0683,75991.918147629,0
+UNF.US,D,20130225,000000,82.2782,82.3758,80.4017,80.4496,35376.726470218,0
+UNF.US,D,20130226,000000,80.8196,81.0137,80.2355,80.7022,34378.684269384,0
+UNF.US,D,20130227,000000,80.947,81.6384,80.937,81.0335,29847.793794706,0
+UNF.US,D,20130228,000000,80.8694,81.8216,80.8694,81.1499,30651.855990745,0
+UNF.US,D,20130301,000000,80.527,82.5011,80.1659,81.9987,53937.497188029,0
+UNF.US,D,20130304,000000,82.0185,82.0185,80.2355,81.8911,90598.713016419,0
+UNF.US,D,20130305,000000,82.5697,82.6175,81.8713,81.9787,43202.261793166,0
+UNF.US,D,20130306,000000,82.4245,82.8513,81.9987,82.2971,65470.764312461,0
+UNF.US,D,20130307,000000,82.4832,83.6761,82.4832,83.109,56493.409893688,0
+UNF.US,D,20130308,000000,83.2234,83.5576,81.4892,82.8861,114580.87309101,0
+UNF.US,D,20130311,000000,82.9259,83.704,82.8682,83.4482,49843.815532446,0
+UNF.US,D,20130312,000000,83.9925,83.9925,82.9558,83.0383,49745.317913432,0
+UNF.US,D,20130313,000000,83.7617,83.8572,83.116,83.704,27164.236215427,0
+UNF.US,D,20130314,000000,84.0114,84.7039,82.8483,84.5466,48232.675907133,0
+UNF.US,D,20130315,000000,84.6641,84.7437,83.8383,84.5466,75566.770261472,0
+UNF.US,D,20130318,000000,84.0502,85.1665,84.0502,84.9109,34653.070493783,0
+UNF.US,D,20130319,000000,85.4252,85.8421,84.9506,85.5218,56026.048742239,0
+UNF.US,D,20130320,000000,86.0033,86.2281,85.0103,85.4739,61696.697379803,0
+UNF.US,D,20130321,000000,85.1287,85.4162,84.3468,85.1088,50289.064973502,0
+UNF.US,D,20130322,000000,85.1377,86.9793,85.1377,86.4988,62551.013463094,0
+UNF.US,D,20130325,000000,87.242,87.3385,84.8223,85.6093,42180.097726451,0
+UNF.US,D,20130326,000000,85.7446,86.081,85.0491,86.071,53624.918009319,0
+UNF.US,D,20130327,000000,89.9732,90.3781,86.6371,87.2897,107444.82110117,0
+UNF.US,D,20130328,000000,88.1066,89.21,86.9993,87.9534,121734.01140254,0
+UNF.US,D,20130401,000000,88.0589,88.8528,87.1336,87.8071,63829.472354796,0
+UNF.US,D,20130402,000000,88.242,88.8727,88.0091,88.4181,97906.633300666,0
+UNF.US,D,20130403,000000,88.6797,89.0479,87.4928,87.6409,55371.743130213,0
+UNF.US,D,20130404,000000,87.9335,88.2608,87.1067,87.7395,33143.44372072,0
+UNF.US,D,20130405,000000,86.5873,87.3197,85.9933,86.4719,38253.258976546,0
+UNF.US,D,20130408,000000,86.7813,87.3862,85.8232,87.3484,37141.642990523,0
+UNF.US,D,20130409,000000,87.6112,87.6311,86.4898,87.0769,63289.745605705,0
+UNF.US,D,20130410,000000,87.4638,88.9315,87.0967,88.4858,128557.48421366,0
+UNF.US,D,20130411,000000,88.6409,89.7005,88.232,89.6607,164126.18053319,0
+UNF.US,D,20130412,000000,89.6119,89.7383,89.21,89.6119,109124.30601316,0
+UNF.US,D,20130415,000000,89.417,89.6419,86.84,87.4638,82271.643898691,0
+UNF.US,D,20130416,000000,88.0489,89.9831,87.7196,89.7483,59607.140747847,0
+UNF.US,D,20130417,000000,89.7184,90.2737,86.8212,88.1256,68838.779836119,0
+UNF.US,D,20130418,000000,88.0002,88.9115,86.4222,86.85,81680.658184603,0
+UNF.US,D,20130419,000000,87.5614,87.9624,86.7515,87.8161,52991.719029938,0
+UNF.US,D,20130422,000000,87.7593,88.1444,86.051,87.2221,56020.018275769,0
+UNF.US,D,20130423,000000,87.5614,88.4081,86.9396,88.0877,56316.516210559,0
+UNF.US,D,20130424,000000,87.8071,88.242,87.1833,87.7593,49573.449619029,0
+UNF.US,D,20130425,000000,88.0489,88.8528,87.057,88.611,84383.312241038,0
+UNF.US,D,20130426,000000,88.5722,88.7394,87.3584,88.3684,147077.04674394,0
+UNF.US,D,20130429,000000,88.3684,88.5722,87.9534,88.3782,131019.92468904,0
+UNF.US,D,20130430,000000,88.5822,88.9115,87.9534,88.4858,171327.56257647,0
+UNF.US,D,20130501,000000,89.2996,89.2996,86.3247,86.3445,66148.186712623,0
+UNF.US,D,20130502,000000,86.4719,87.444,86.2281,87.047,83518.945380297,0
+UNF.US,D,20130503,000000,87.9335,89.5921,87.9335,88.3584,31945.391048622,0
+UNF.US,D,20130506,000000,88.1643,89.806,87.6609,88.7196,121000.30464865,0
+UNF.US,D,20130507,000000,89.0866,90.0309,88.2519,89.6707,87222.6568708,0
+UNF.US,D,20130508,000000,89.7573,91.0885,89.417,90.8198,62511.815431038,0
+UNF.US,D,20130509,000000,90.6338,91.4894,90.2249,90.5343,24454.546614776,0
+UNF.US,D,20130510,000000,90.1193,91.5581,90.1193,90.4158,39393.017139432,0
+UNF.US,D,20130513,000000,90.0209,90.3403,89.5055,89.9632,28906.035947595,0
+UNF.US,D,20130514,000000,89.8945,91.7094,89.8945,91.6535,39387.991750706,0
+UNF.US,D,20130515,000000,91.3133,92.4984,91.3133,92.2844,35313.406572279,0
+UNF.US,D,20130516,000000,91.9292,92.4207,91.392,92.0963,21306.643117283,0
+UNF.US,D,20130517,000000,92.4804,93.9181,92.0466,93.7818,51957.494030282,0
+UNF.US,D,20130520,000000,93.4724,94.0155,92.9768,93.7619,36702.424015937,0
+UNF.US,D,20130521,000000,93.5301,94.3609,93.0257,93.8504,33948.510994503,0
+UNF.US,D,20130522,000000,93.8017,94.4097,92.1949,92.5581,31264.953415225,0
+UNF.US,D,20130523,000000,92.6356,92.8893,91.2934,92.4704,19297.492704932,0
+UNF.US,D,20130524,000000,92.4007,93.0445,91.0298,92.9281,20368.905581153,0
+UNF.US,D,20130528,000000,93.4047,97.2592,93.4047,96.7766,71678.12446588,0
+UNF.US,D,20130529,000000,95.9578,96.2602,93.0635,93.6922,51234.843131593,0
+UNF.US,D,20130530,000000,93.6733,94.1906,92.8097,93.5798,62712.830980047,0
+UNF.US,D,20130531,000000,92.8834,93.7977,92.1491,92.2286,63558.101363633,0
+UNF.US,D,20130603,000000,91.7671,93.2963,91.2149,92.3133,117591.08093744,0
+UNF.US,D,20130604,000000,92.3133,92.5181,91.3531,92.2049,68874.96263494,0
+UNF.US,D,20130605,000000,91.8148,92.2247,90.5442,91.1163,49593.551173929,0
+UNF.US,D,20130606,000000,90.9642,92.5181,90.9642,92.4207,62909.826218077,0
+UNF.US,D,20130607,000000,93.334,94.4872,92.7003,93.8186,68222.667178404,0
+UNF.US,D,20130610,000000,93.8684,94.2076,93.1978,93.7202,36439.093646735,0
+UNF.US,D,20130611,000000,93.0814,93.7202,92.4187,92.75,10769.408038195,0
+UNF.US,D,20130612,000000,93.1381,93.2366,91.5451,91.9093,33760.56145618,0
+UNF.US,D,20130613,000000,92.1819,93.9161,91.8228,93.6903,60077.517132531,0
+UNF.US,D,20130614,000000,93.2743,94.0047,92.37,92.5063,34817.903243971,0
+UNF.US,D,20130617,000000,93.0912,94.0535,92.9451,94.0235,14231.900869887,0
+UNF.US,D,20130618,000000,94.4474,95.2762,93.6246,93.8186,41894.655646858,0
+UNF.US,D,20130619,000000,93.8097,95.519,93.3927,94.3012,30025.69255558,0
+UNF.US,D,20130620,000000,93.8186,93.8484,91.389,92.0635,62599.257194857,0
+UNF.US,D,20130621,000000,92.3899,92.6525,91.7064,92.6525,79614.218340783,0
+UNF.US,D,20130624,000000,91.6785,92.6814,90.8566,91.5551,30170.423750867,0
+UNF.US,D,20130625,000000,92.5561,93.2366,91.8715,92.9928,47408.512156193,0
+UNF.US,D,20130626,000000,93.2366,93.2366,85.2461,87.7146,218065.68787671,0
+UNF.US,D,20130627,000000,87.9862,89.9115,87.4978,89.5782,75788.892443129,0
+UNF.US,D,20130628,000000,88.9882,89.9353,88.5445,88.7483,261387.55392154,0
+UNF.US,D,20130701,000000,88.9842,90.4129,88.9075,89.6667,68008.585618707,0
+UNF.US,D,20130702,000000,89.6667,90.4129,88.9842,90.193,39543.77880119,0
+UNF.US,D,20130703,000000,90.2984,90.4129,89.4717,89.9802,13961.534956469,0
+UNF.US,D,20130705,000000,91.2019,92.7401,89.7443,92.6903,42244.422702135,0
+UNF.US,D,20130708,000000,93.364,93.364,89.4915,90.4428,82255.562654771,0
+UNF.US,D,20130709,000000,90.393,92.4387,90.3184,91.9093,65692.886494116,0
+UNF.US,D,20130710,000000,92.0337,93.1182,91.6785,92.6336,34469.141266438,0
+UNF.US,D,20130711,000000,93.5381,93.8286,92.7102,93.73,30054.839810186,0
+UNF.US,D,20130712,000000,93.5381,93.6435,93.1479,93.4504,35995.854361167,0
+UNF.US,D,20130715,000000,93.4415,93.9549,92.4087,93.9549,37266.272630909,0
+UNF.US,D,20130716,000000,93.74,94.5171,93.2843,94.4474,45128.995830424,0
+UNF.US,D,20130717,000000,95.1499,95.4026,94.4087,94.9538,81569.094554903,0
+UNF.US,D,20130718,000000,94.9061,98.1465,94.6514,96.8622,63097.7757564,0
+UNF.US,D,20130719,000000,96.8771,97.884,95.9468,97.3536,41207.182469244,0
+UNF.US,D,20130722,000000,97.7825,99.0471,97.4303,98.3943,40065.414150869,0
+UNF.US,D,20130723,000000,98.4243,98.8928,97.5815,97.8023,42001.193887832,0
+UNF.US,D,20130724,000000,98.5038,98.5038,96.1139,97.7228,27842.663693333,0
+UNF.US,D,20130725,000000,97.7069,98.3306,96.3488,97.894,73075.182531498,0
+UNF.US,D,20130726,000000,97.5427,97.6491,96.3299,97.5427,72266.094946734,0
+UNF.US,D,20130729,000000,97.469,97.7069,95.4702,95.6066,40555.892090453,0
+UNF.US,D,20130730,000000,96.3299,96.3299,94.9339,95.9368,70956.478644935,0
+UNF.US,D,20130731,000000,96.3199,96.3199,95.1299,95.2951,146329.26890161,0
+UNF.US,D,20130801,000000,95.8871,97.489,95.3429,97.1695,152114.49640212,0
+UNF.US,D,20130802,000000,96.6601,97.8023,95.9568,97.6004,29726.179387555,0
+UNF.US,D,20130805,000000,97.1795,99.1665,97.1795,98.7814,45498.864440601,0
+UNF.US,D,20130806,000000,98.2709,98.454,96.7955,97.7725,43416.343352861,0
+UNF.US,D,20130807,000000,97.3536,99.0371,97.3348,97.7825,44574.192915157,0
+UNF.US,D,20130808,000000,98.665,100.37,97.7925,99.9623,39235.219933459,0
+UNF.US,D,20130809,000000,99.9923,101.465,98.9974,99.1962,53204.795511888,0
+UNF.US,D,20130812,000000,98.3396,100.132,98.3396,99.1765,36444.11903546,0
+UNF.US,D,20130813,000000,99.2461,99.2461,98.0581,98.5237,55521.499714226,0
+UNF.US,D,20130814,000000,98.8332,98.8332,96.886,96.9219,34444.014322813,0
+UNF.US,D,20130815,000000,95.6553,96.0742,94.4574,94.6813,51507.219200501,0
+UNF.US,D,20130816,000000,94.6813,95.4702,94.1222,94.7688,51166.497844931,0
+UNF.US,D,20130819,000000,94.9339,96.7268,94.6414,95.1598,43002.251321901,0
+UNF.US,D,20130820,000000,95.6453,97.2322,95.5966,96.9318,31960.467214797,0
+UNF.US,D,20130821,000000,96.2802,97.2322,96.0344,96.2403,64261.655785168,0
+UNF.US,D,20130822,000000,96.8253,97.6094,96.8253,97.3626,54086.248694296,0
+UNF.US,D,20130823,000000,97.2969,97.5725,96.8154,97.0174,28582.400913691,0
+UNF.US,D,20130826,000000,97.2322,97.4103,96.503,96.5906,23630.382863836,0
+UNF.US,D,20130827,000000,95.8005,96.2205,93.9549,94.2633,43404.282419919,0
+UNF.US,D,20130828,000000,94.2633,94.9339,93.7202,94.3997,38379.898772422,0
+UNF.US,D,20130829,000000,94.4872,95.5777,93.1479,94.9251,21995.121372642,0
+UNF.US,D,20130830,000000,94.717,94.9409,92.8624,93.2506,50781.553068576,0
+UNF.US,D,20130903,000000,94.2613,94.5529,92.5133,93.8077,28646.725889373,0
+UNF.US,D,20130904,000000,93.6605,94.9897,93.1352,93.6693,48749.285868088,0
+UNF.US,D,20130905,000000,93.4097,94.8364,93.0495,94.0812,31701.157156576,0
+UNF.US,D,20130906,000000,94.7568,94.7568,92.4057,93.3897,40757.912717207,0
+UNF.US,D,20130909,000000,93.4962,95.2742,93.4297,94.9231,34850.065731813,0
+UNF.US,D,20130910,000000,95.2275,95.8672,94.348,95.4006,61828.362564404,0
+UNF.US,D,20130911,000000,95.0484,97.1606,95.0484,95.9448,56081.328018217,0
+UNF.US,D,20130912,000000,96.5707,96.8243,95.5459,95.5757,37819.065390686,0
+UNF.US,D,20130913,000000,95.5369,96.6781,95.322,96.0921,36281.296440762,0
+UNF.US,D,20130916,000000,96.7845,97.2492,96.0921,96.6094,25454.598971099,0
+UNF.US,D,20130917,000000,96.1319,97.2045,94.9419,96.6194,58924.69295896,0
+UNF.US,D,20130918,000000,96.7845,98.3943,95.4394,97.6194,52031.869783417,0
+UNF.US,D,20130919,000000,98.1198,98.454,96.9647,97.2422,35388.787403159,0
+UNF.US,D,20130920,000000,99.0073,99.1365,97.1398,98.863,97753.861483419,0
+UNF.US,D,20130923,000000,99.1465,100.549,98.7516,99.6242,62644.485693384,0
+UNF.US,D,20130924,000000,99.9224,100.789,99.3754,99.6341,73178.705539237,0
+UNF.US,D,20130925,000000,100.042,100.749,98.8203,98.9924,49644.810138927,0
+UNF.US,D,20130926,000000,98.9227,99.9923,98.665,99.9723,33630.906427069,0
+UNF.US,D,20130927,000000,99.6834,100.559,99.0171,100.291,25743.056283928,0
+UNF.US,D,20130930,000000,99.8625,101.694,99.3456,101.584,51460.98562423,0
+UNF.US,D,20131001,000000,101.504,101.873,99.6734,100.37,51295.147796296,0
+UNF.US,D,20131002,000000,100.112,100.947,99.2062,100.888,52664.063685053,0
+UNF.US,D,20131003,000000,100.739,101.246,97.2223,97.7426,35770.716946277,0
+UNF.US,D,20131004,000000,97.5904,98.9427,97.2692,97.874,46314.987569581,0
+UNF.US,D,20131007,000000,97.2692,97.874,96.4732,96.8243,26257.656089392,0
+UNF.US,D,20131008,000000,97.1049,97.8313,94.8265,95.1678,30140.271418515,0
+UNF.US,D,20131009,000000,95.1976,95.6722,94.5708,94.9608,43337.947288747,0
+UNF.US,D,20131010,000000,96.3478,97.9984,95.9448,97.874,29992.524989993,0
+UNF.US,D,20131011,000000,97.3209,100.499,96.2881,100.499,35877.255187251,0
+UNF.US,D,20131014,000000,100.022,100.987,99.6933,100.489,29356.310777378,0
+UNF.US,D,20131015,000000,100.559,100.868,98.9227,99.1465,27199.413936503,0
+UNF.US,D,20131016,000000,100.072,100.649,98.873,99.8924,21182.013476897,0
+UNF.US,D,20131017,000000,99.654,100.44,99.0271,99.9224,61095.660888265,0
+UNF.US,D,20131018,000000,101.017,102.44,100.37,102.012,41417.243717959,0
+UNF.US,D,20131021,000000,102.47,102.868,100.809,101.903,30238.76903753,0
+UNF.US,D,20131022,000000,102.181,102.41,101.206,101.624,53083.181104737,0
+UNF.US,D,20131023,000000,100.539,100.709,95.3309,98.4441,113221.00290197,0
+UNF.US,D,20131024,000000,98.2162,99.0768,97.4492,98.454,86733.184008961,0
+UNF.US,D,20131025,000000,98.6152,98.6152,97.894,98.3496,43687.714344024,0
+UNF.US,D,20131028,000000,98.7118,100.549,98.3496,100.072,72322.379300456,0
+UNF.US,D,20131029,000000,100.539,101.703,100.212,100.799,36172.748044297,0
+UNF.US,D,20131030,000000,101.156,102.062,99.8328,99.9723,61003.19373572,0
+UNF.US,D,20131031,000000,101.664,101.694,99.6142,100.032,87865.906627632,0
+UNF.US,D,20131101,000000,99.8129,100.002,98.3496,99.2659,60187.07060674,0
+UNF.US,D,20131104,000000,100.789,101.654,98.8332,99.6734,47144.176709245,0
+UNF.US,D,20131105,000000,99.3256,100.907,98.6252,99.3953,32061.980067048,0
+UNF.US,D,20131106,000000,100.102,100.907,98.665,99.3256,20747.819891037,0
+UNF.US,D,20131107,000000,99.6341,99.6341,97.1298,97.5815,30200.576083218,0
+UNF.US,D,20131108,000000,97.4591,100.152,95.7707,98.7416,29987.499601267,0
+UNF.US,D,20131111,000000,97.9616,98.7028,97.4492,97.8541,56849.207415434,0
+UNF.US,D,20131112,000000,97.3249,97.6392,96.5507,96.9647,38640.21390839,0
+UNF.US,D,20131113,000000,96.1696,97.5427,96.1696,97.2692,28839.700816422,0
+UNF.US,D,20131114,000000,97.2223,97.6194,96.5707,97.2692,23757.022659712,0
+UNF.US,D,20131115,000000,97.095,97.9517,96.1796,97.6194,27656.7243105,0
+UNF.US,D,20131118,000000,98.0581,98.0581,96.3676,97.2492,17263.215348954,0
+UNF.US,D,20131119,000000,96.9964,97.864,96.1696,96.6194,31517.227929232,0
+UNF.US,D,20131120,000000,97.2692,97.2692,96.1696,96.6094,23551.986799722,0
+UNF.US,D,20131121,000000,97.1398,97.1398,96.2483,96.5319,45235.534071399,0
+UNF.US,D,20131122,000000,96.2881,96.3478,95.313,95.7518,40601.12058898,0
+UNF.US,D,20131125,000000,94.4743,96.8522,94.4454,95.712,32394.660800659,0
+UNF.US,D,20131126,000000,95.5558,97.4103,95.4294,97.1518,48923.164317981,0
+UNF.US,D,20131127,000000,97.4591,98.9974,96.7945,98.7028,26503.90013693,0
+UNF.US,D,20131129,000000,99.4251,99.5645,98.2512,99.455,76768.843244551,0
+UNF.US,D,20131202,000000,99.0371,99.1365,97.1606,97.5427,57024.090943073,0
+UNF.US,D,20131203,000000,97.2969,98.464,96.8522,97.5079,55400.89038482,0
+UNF.US,D,20131204,000000,97.4004,98.3496,96.5387,97.2592,66775.355225534,0
+UNF.US,D,20131205,000000,97.3109,97.8213,96.1766,97.3816,31904.182861075,0
+UNF.US,D,20131206,000000,98.454,99.0968,96.7627,98.6551,39806.104092647,0
+UNF.US,D,20131209,000000,98.9027,99.3456,97.9984,98.5237,67479.914724812,0
+UNF.US,D,20131210,000000,98.1298,99.0768,95.9707,96.4612,127892.12274644,0
+UNF.US,D,20131211,000000,96.499,97.3109,95.8354,96.2453,88160.39440693,0
+UNF.US,D,20131212,000000,96.6264,99.465,96.3547,98.2512,136430.25819063,0
+UNF.US,D,20131213,000000,98.7616,100.41,98.2709,99.1465,152646.18252924,0
+UNF.US,D,20131216,000000,99.4848,101.166,99.3356,100.649,78693.567126318,0
+UNF.US,D,20131217,000000,100.987,101.116,99.9723,100.679,75819.04477548,0
+UNF.US,D,20131218,000000,100.529,102.32,99.6639,101.953,79029.263093165,0
+UNF.US,D,20131219,000000,101.783,102.39,100.4,100.559,61847.45904156,0
+UNF.US,D,20131220,000000,100.947,103.067,100.41,102.191,168231.92312171,0
+UNF.US,D,20131223,000000,102.42,103.136,101.604,102.928,62772.130567005,0
+UNF.US,D,20131224,000000,103.226,103.465,102.52,102.758,291403.19569966,0
+UNF.US,D,20131226,000000,102.937,104.749,102.937,104.102,48514.097675747,0
+UNF.US,D,20131227,000000,104.579,105.326,103.455,103.703,38332.660118405,0
+UNF.US,D,20131230,000000,103.614,104.201,103.385,103.862,33131.38278778,0
+UNF.US,D,20131231,000000,104.191,104.579,103.852,104.122,62835.450464944,0
+UNF.US,D,20140102,000000,104.112,104.112,102.609,103.245,57519.594271382,0
+UNF.US,D,20140103,000000,103.226,103.972,102.081,102.36,43206.282104146,0
+UNF.US,D,20140106,000000,102.997,102.997,99.4351,100.311,92428.959590151,0
+UNF.US,D,20140107,000000,100.679,102.34,100.46,102.161,153682.41768439,0
+UNF.US,D,20140108,000000,103.136,108.021,103.097,107.494,288986.98880056,0
+UNF.US,D,20140109,000000,108.469,108.469,104.907,105.893,69891.096235185,0
+UNF.US,D,20140110,000000,106.18,106.52,105.026,106.012,49366.403603548,0
+UNF.US,D,20140113,000000,106.071,106.737,102.888,104.012,43675.653411083,0
+UNF.US,D,20140114,000000,104.609,106.23,103.355,106.21,140905.86938933,0
+UNF.US,D,20140115,000000,106.071,108.508,105.146,108.141,75971.816592728,0
+UNF.US,D,20140116,000000,108.141,108.957,107.584,108.648,62478.647865451,0
+UNF.US,D,20140117,000000,108.261,109.405,107.444,108.628,41247.385579046,0
+UNF.US,D,20140121,000000,109.037,109.444,107.941,108.987,56098.414339883,0
+UNF.US,D,20140122,000000,109.345,109.992,109.056,109.653,50386.557514771,0
+UNF.US,D,20140123,000000,109.464,109.742,107.833,108.42,58624.174713191,0
+UNF.US,D,20140124,000000,107.404,109.225,105.783,107.127,69668.974053528,0
+UNF.US,D,20140127,000000,107.117,107.216,104.599,105.286,59427.231831484,0
+UNF.US,D,20140128,000000,105.166,106.081,104.152,104.967,55258.169345023,0
+UNF.US,D,20140129,000000,104.469,105.563,103.156,103.535,41081.547751114,0
+UNF.US,D,20140130,000000,104.699,105.464,103.902,104.739,36976.810240335,0
+UNF.US,D,20140131,000000,102.738,104.499,102.738,102.947,60800.16803122,0
+UNF.US,D,20140203,000000,102.211,103.892,98.8103,99.5445,81300.738796975,0
+UNF.US,D,20140204,000000,99.783,101.634,98.853,100.689,61636.3927151,0
+UNF.US,D,20140205,000000,100.082,100.848,99.0171,99.793,70924.316157093,0
+UNF.US,D,20140206,000000,100.4,101.086,98.665,100.232,60625.284503581,0
+UNF.US,D,20140207,000000,100.888,102.708,99.783,102.688,125510.08849068,0
+UNF.US,D,20140210,000000,102.4,103.087,99.3555,101.007,65938.125463908,0
+UNF.US,D,20140211,000000,101.266,102.34,100.689,102.191,59791.069975191,0
+UNF.US,D,20140212,000000,102.599,103.505,101.376,102.211,62065.560912236,0
+UNF.US,D,20140213,000000,101.356,103.545,101.037,102.987,49466.911378053,0
+UNF.US,D,20140214,000000,102.937,103.385,101.136,103.017,30667.937234665,0
+UNF.US,D,20140218,000000,102.758,103.495,102.022,102.678,76375.857846237,0
+UNF.US,D,20140219,000000,102.33,103.395,101.634,101.634,46240.611816447,0
+UNF.US,D,20140220,000000,102.042,106.17,101.903,105.106,103416.46949903,0
+UNF.US,D,20140221,000000,110.091,114.727,109.972,112.886,240634.70864178,0
+UNF.US,D,20140224,000000,112.618,113.992,103.325,105.156,331790.23472894,0
+UNF.US,D,20140225,000000,105.484,105.693,103.803,105.514,125779.44932634,0
+UNF.US,D,20140226,000000,105.683,106.727,104.877,106.23,70870.041958861,0
+UNF.US,D,20140227,000000,105.673,106.857,105.643,106.837,38022.091095185,0
+UNF.US,D,20140228,000000,106.847,107.644,105.893,106.688,74878.292006115,0
+UNF.US,D,20140303,000000,105.544,106.52,104.689,105.853,50524.253165844,0
+UNF.US,D,20140304,000000,106.19,109.494,106.19,108.608,139055.5212607,0
+UNF.US,D,20140305,000000,108.31,108.688,107.464,108.38,49494.048477169,0
+UNF.US,D,20140306,000000,108.489,109.076,107.364,108.858,31753.421199317,0
+UNF.US,D,20140307,000000,108.818,110.191,108.818,109.494,36306.423384387,0
+UNF.US,D,20140310,000000,109.494,110.021,108.34,109.434,59203.099494339,0
+UNF.US,D,20140311,000000,109.255,109.942,107.674,107.793,76357.766446826,0
+UNF.US,D,20140312,000000,107.434,107.594,106.041,106.55,36760.718525149,0
+UNF.US,D,20140313,000000,107.127,107.813,106.131,107.037,158898.77118119,0
+UNF.US,D,20140314,000000,106.609,107.544,106.609,107.156,55381.793907664,0
+UNF.US,D,20140317,000000,107.524,108.021,107.027,107.354,35610.909584814,0
+UNF.US,D,20140318,000000,107.723,108.4,107.127,107.594,63435.481878737,0
+UNF.US,D,20140319,000000,107.823,108.041,106.3,107.684,43714.85144314,0
+UNF.US,D,20140320,000000,107.265,108.29,107.206,107.891,44726.964732404,0
+UNF.US,D,20140321,000000,108.489,108.788,107.344,107.624,79295.608695602,0
+UNF.US,D,20140324,000000,108.051,108.241,106.49,107.295,48176.391553411,0
+UNF.US,D,20140325,000000,107.951,107.951,106.31,107.265,37517.542067172,0
+UNF.US,D,20140326,000000,108.091,108.091,104.171,104.33,57845.239460778,0
+UNF.US,D,20140327,000000,104.469,104.857,103.275,104.221,42506.747993591,0
+UNF.US,D,20140328,000000,104.052,106.44,103.027,104.519,44225.430937624,0
+UNF.US,D,20140331,000000,104.907,107.644,104.052,106.967,50141.318544981,0
+UNF.US,D,20140401,000000,107.304,109.693,106.619,109.693,70086.081317723,0
+UNF.US,D,20140402,000000,106.051,106.051,97.864,99.2062,361588.77971415,0
+UNF.US,D,20140403,000000,99.3654,99.7133,97.3348,98.4342,83892.834301455,0
+UNF.US,D,20140404,000000,98.6152,99.0073,95.4483,95.507,118591.13329377,0
+UNF.US,D,20140407,000000,94.9309,95.5558,93.2126,93.6028,124349.22369515,0
+UNF.US,D,20140408,000000,93.6863,95.3797,93.4365,94.8842,201741.21514163,0
+UNF.US,D,20140409,000000,95.302,96.2085,94.6972,95.9548,58766.895752987,0
+UNF.US,D,20140410,000000,95.6921,96.0722,92.374,92.7729,179479.74816655,0
+UNF.US,D,20140411,000000,91.6337,92.7242,90.405,90.972,113316.48528775,0
+UNF.US,D,20140414,000000,92.2059,92.5201,90.5631,91.3431,100476.61709475,0
+UNF.US,D,20140415,000000,91.7292,92.166,89.1373,90.9065,99593.153756858,0
+UNF.US,D,20140416,000000,91.7491,92.3053,90.9065,91.6994,42298.696900367,0
+UNF.US,D,20140417,000000,91.6158,92.7441,91.3621,92.3243,40521.719447121,0
+UNF.US,D,20140421,000000,92.5978,92.9201,91.176,92.9201,73307.355490604,0
+UNF.US,D,20140422,000000,93.2496,93.2793,92.2157,92.9501,118501.68137445,0
+UNF.US,D,20140423,000000,92.9003,93.4554,92.364,92.9003,90976.622248557,0
+UNF.US,D,20140424,000000,92.8614,94.0892,92.6755,93.3778,72940.50211366,0
+UNF.US,D,20140425,000000,92.959,93.6673,92.2656,93.1332,122760.19578023,0
+UNF.US,D,20140428,000000,93.6962,94.1769,92.166,92.8714,82953.086609835,0
+UNF.US,D,20140429,000000,92.9401,94.2316,92.57,93.746,104995.4466365,0
+UNF.US,D,20140430,000000,93.7659,94.4733,92.374,93.6673,89882.0925842,0
+UNF.US,D,20140501,000000,93.8157,94.1379,92.1462,93.2027,128884.13448081,0
+UNF.US,D,20140502,000000,93.2693,94.6484,93.0962,93.2693,59875.496505775,0
+UNF.US,D,20140505,000000,92.5888,93.5042,91.5581,92.6078,90327.342025256,0
+UNF.US,D,20140506,000000,92.2456,92.8714,91.5283,92.344,80089.620114191,0
+UNF.US,D,20140507,000000,92.8316,93.1829,91.7581,93.0375,39840.276735978,0
+UNF.US,D,20140508,000000,93.1052,93.4554,91.0974,91.6994,45767.220198529,0
+UNF.US,D,20140509,000000,91.2646,92.6755,91.2646,92.4027,55107.407683265,0
+UNF.US,D,20140512,000000,92.7441,93.7659,92.4327,93.143,90322.31663653,0
+UNF.US,D,20140513,000000,93.2993,93.6485,92.7342,92.7342,69310.161298546,0
+UNF.US,D,20140514,000000,92.7242,92.7242,91.3333,92.0376,63315.877627076,0
+UNF.US,D,20140515,000000,91.3621,92.0675,90.177,91.8745,61528.84939638,0
+UNF.US,D,20140516,000000,91.6625,92.57,91.2646,92.57,48037.690824594,0
+UNF.US,D,20140519,000000,92.2356,94.2783,92.2356,93.9708,49328.210649236,0
+UNF.US,D,20140520,000000,93.9808,93.9808,92.9301,93.8744,90451.971665641,0
+UNF.US,D,20140521,000000,94.0982,94.7857,93.4464,94.4634,61058.473011698,0
+UNF.US,D,20140522,000000,94.4733,95.6433,94.3957,95.517,45142.06184111,0
+UNF.US,D,20140523,000000,95.2364,96.8333,94.8842,96.502,46776.318254558,0
+UNF.US,D,20140527,000000,96.3179,98.1465,95.9637,98.0781,65989.384428905,0
+UNF.US,D,20140528,000000,98.1198,98.1388,96.502,96.7358,44613.390947214,0
+UNF.US,D,20140529,000000,97.0502,97.0502,96.0921,96.8721,19126.629488274,0
+UNF.US,D,20140530,000000,97.1795,97.1795,95.8473,96.3079,63986.264483024,0
+UNF.US,D,20140602,000000,96.4543,96.4543,95.4284,95.9737,46004.41854636,0
+UNF.US,D,20140603,000000,95.6821,96.2782,95.4881,95.8473,42112.757517533,0
+UNF.US,D,20140604,000000,95.6046,96.502,95.4971,96.0921,45323.980912963,0
+UNF.US,D,20140605,000000,96.0423,98.7316,95.3797,98.4243,44660.629601232,0
+UNF.US,D,20140606,000000,98.9525,99.8328,98.6551,99.5645,36581.814686531,0
+UNF.US,D,20140609,000000,99.6341,100.35,98.8928,100.182,70666.011176616,0
+UNF.US,D,20140610,000000,100.122,100.729,99.4749,100.46,68402.576094767,0
+UNF.US,D,20140611,000000,100.112,100.559,99.6142,99.783,48741.245246127,0
+UNF.US,D,20140612,000000,99.8525,100.599,98.5755,99.8725,47666.817136671,0
+UNF.US,D,20140613,000000,100.281,100.281,98.8103,99.6639,44957.12753602,0
+UNF.US,D,20140616,000000,99.773,99.773,98.454,99.0968,64936.062952095,0
+UNF.US,D,20140617,000000,99.2062,100.579,98.8332,99.5843,99079.559029137,0
+UNF.US,D,20140618,000000,99.3853,100.36,99.0768,99.654,60017.212467828,0
+UNF.US,D,20140619,000000,100.142,100.42,99.2262,99.4351,85738.157041363,0
+UNF.US,D,20140620,000000,99.8425,100.868,99.7531,100.818,145588.52660351,0
+UNF.US,D,20140623,000000,101.146,101.524,99.1267,99.7631,69980.548154494,0
+UNF.US,D,20140624,000000,99.7631,101.574,99.6933,100.559,70744.40724073,0
+UNF.US,D,20140625,000000,100.172,101.514,99.5346,101.037,40248.338300467,0
+UNF.US,D,20140626,000000,101.326,101.326,99.7133,100.669,59430.247064719,0
+UNF.US,D,20140627,000000,100.271,102.738,100.271,102.738,248233.09639434,0
+UNF.US,D,20140630,000000,102.43,103.604,101.425,103.216,65601.424419317,0
+UNF.US,D,20140701,000000,103.505,105.006,103.116,104.042,90216.783473301,0
+UNF.US,D,20140702,000000,105.146,106.767,102.987,104.769,100245.44921339,0
+UNF.US,D,20140703,000000,105.464,106.061,104.439,106.061,42148.940316354,0
+UNF.US,D,20140707,000000,106.022,106.022,102.53,102.798,68493.033091821,0
+UNF.US,D,20140708,000000,102.35,103.107,101.903,102.36,73822.960373814,0
+UNF.US,D,20140709,000000,102.36,102.549,101.594,101.813,43246.485213948,0
+UNF.US,D,20140710,000000,99.5047,100.878,99.5047,100.321,63419.400634817,0
+UNF.US,D,20140711,000000,100.469,100.709,99.4251,99.7033,47865.822530191,0
+UNF.US,D,20140714,000000,100.769,100.769,99.5744,100.222,37299.440196496,0
+UNF.US,D,20140715,000000,99.7133,100.202,98.5437,99.0868,86560.310636813,0
+UNF.US,D,20140716,000000,99.6341,100.242,98.0184,100.112,96194.985900848,0
+UNF.US,D,20140717,000000,99.783,99.8525,97.7626,97.9128,67184.421867768,0
+UNF.US,D,20140718,000000,97.6571,99.2262,97.2771,99.1365,46831.597530536,0
+UNF.US,D,20140721,000000,98.4243,99.0968,97.2692,97.7128,28321.080699977,0
+UNF.US,D,20140722,000000,98.0381,98.484,97.6292,98.3646,36631.063496038,0
+UNF.US,D,20140723,000000,98.3943,98.5535,97.4203,98.4342,32369.533857033,0
+UNF.US,D,20140724,000000,98.9525,99.5246,97.5904,98.1865,35373.711236982,0
+UNF.US,D,20140725,000000,97.4004,97.8541,96.2343,96.6353,150827.99688845,0
+UNF.US,D,20140728,000000,96.6353,96.9647,94.9369,96.2642,67574.392032847,0
+UNF.US,D,20140729,000000,96.5467,96.9417,95.2325,95.8632,67227.640210806,0
+UNF.US,D,20140730,000000,96.7806,97.1945,95.911,96.108,41828.320515685,0
+UNF.US,D,20140731,000000,95.1131,95.6006,94.2743,94.6444,104108.96806536,0
+UNF.US,D,20140801,000000,94.7717,94.9568,94.0445,94.7917,43521.87651609,0
+UNF.US,D,20140804,000000,95.0932,95.2792,93.8694,94.3032,60051.385111159,0
+UNF.US,D,20140805,000000,93.8594,95.1728,93.4027,94.8802,38534.68074516,0
+UNF.US,D,20140806,000000,94.723,97.2045,94.5479,95.9598,53124.389292285,0
+UNF.US,D,20140807,000000,95.9796,96.3139,94.4494,94.8614,21447.35400159,0
+UNF.US,D,20140808,000000,94.6832,95.8045,94.4305,94.4991,71855.018149008,0
+UNF.US,D,20140811,000000,95.2126,97.1298,95.0135,96.6254,30403.601787718,0
+UNF.US,D,20140812,000000,96.508,96.7318,94.6245,95.2423,25866.680846569,0
+UNF.US,D,20140813,000000,95.8344,96.304,95.4344,95.9985,33936.450061564,0
+UNF.US,D,20140814,000000,96.3637,96.3637,95.3459,96.0185,25479.725914726,0
+UNF.US,D,20140815,000000,97.0701,97.3905,94.7618,96.0483,38664.335774271,0
+UNF.US,D,20140818,000000,97.0502,98.0381,96.3637,97.8541,30384.505310562,0
+UNF.US,D,20140819,000000,97.7128,98.5854,97.2771,97.7626,61179.082341103,0
+UNF.US,D,20140820,000000,97.0851,97.2771,96.3239,96.703,35473.213933743,0
+UNF.US,D,20140821,000000,96.7517,97.3726,96.488,97.3626,55775.784383723,0
+UNF.US,D,20140822,000000,97.1398,97.2692,95.7667,95.8344,49961.409628617,0
+UNF.US,D,20140825,000000,96.1945,96.9219,95.2503,95.5717,47117.039610129,0
+UNF.US,D,20140826,000000,95.9896,96.0284,94.7519,95.7767,58974.946846212,0
+UNF.US,D,20140827,000000,95.6194,96.3339,94.8314,95.0335,56523.562226039,0
+UNF.US,D,20140828,000000,94.6832,95.2225,93.7012,94.6444,33896.246951761,0
+UNF.US,D,20140829,000000,94.5758,94.9658,93.8594,94.3917,40113.657882632,0
+UNF.US,D,20140902,000000,94.7917,95.5329,93.9171,95.1628,74265.194581635,0
+UNF.US,D,20140903,000000,95.4145,95.4145,93.1381,93.5778,88909.177326992,0
+UNF.US,D,20140904,000000,93.741,94.8414,93.1479,93.7709,107130.23176698,0
+UNF.US,D,20140905,000000,93.3828,96.1378,93.3828,95.7955,73616.919436078,0
+UNF.US,D,20140908,000000,95.9388,96.6134,94.74,95.305,24524.902056929,0
+UNF.US,D,20140909,000000,95.4215,95.4215,93.6216,93.8664,39596.042843931,0
+UNF.US,D,20140910,000000,94.1499,94.4664,93.2913,94.0315,46939.140849256,0
+UNF.US,D,20140911,000000,93.4297,95.8025,93.4297,95.2762,33310.286626398,0
+UNF.US,D,20140912,000000,95.4314,95.52,93.7679,94.4961,34966.654750238,0
+UNF.US,D,20140915,000000,94.5449,95.52,93.8952,95.0405,52583.657465449,0
+UNF.US,D,20140916,000000,94.8086,96.7109,94.8086,96.4293,79303.649317563,0
+UNF.US,D,20140917,000000,96.5936,97.7526,96.3716,97.6004,94007.936727623,0
+UNF.US,D,20140918,000000,97.7925,100.311,96.9119,98.7903,94590.881819751,0
+UNF.US,D,20140919,000000,98.9724,100.202,96.7786,97.2045,113551.67348009,0
+UNF.US,D,20140922,000000,96.7497,97.5725,94.8584,96.3816,93404.890080594,0
+UNF.US,D,20140923,000000,96.2822,96.486,93.6505,94.5917,68750.332994554,0
+UNF.US,D,20140924,000000,94.6215,95.7737,94.4961,95.4911,39222.153922773,0
+UNF.US,D,20140925,000000,94.5161,94.5549,93.5748,94.0912,40824.247848381,0
+UNF.US,D,20140926,000000,94.13,94.73,92.6864,94.3002,42637.408100448,0
+UNF.US,D,20140929,000000,93.7679,94.6902,93.0485,94.3987,47098.948210719,0
+UNF.US,D,20140930,000000,94.5917,95.6951,93.9628,94.0812,70035.827430471,0
+UNF.US,D,20141001,000000,94.1499,94.4077,92.0386,92.7929,84735.089451806,0
+UNF.US,D,20141002,000000,92.951,93.6038,91.9133,93.144,53646.024641964,0
+UNF.US,D,20141003,000000,94.1399,95.0016,93.9928,94.3887,30715.175888683,0
+UNF.US,D,20141006,000000,94.5818,94.6514,93.2913,93.5351,32114.24410979,0
+UNF.US,D,20141007,000000,93.2416,93.728,92.6575,92.951,66733.141960242,0
+UNF.US,D,20141008,000000,92.6485,95.5299,92.1182,95.1101,52740.449593676,0
+UNF.US,D,20141009,000000,95.0105,95.8324,92.1471,92.5411,78120.672811641,0
+UNF.US,D,20141010,000000,92.0685,94.8772,91.5283,92.8923,88255.876792711,0
+UNF.US,D,20141013,000000,92.9311,94.1202,92.5511,93.1539,61690.666913333,0
+UNF.US,D,20141014,000000,94.35,95.0504,92.7152,93.4962,105777.39712215,0
+UNF.US,D,20141015,000000,93.1152,94.4763,93.0187,93.4574,123832.6137342,0
+UNF.US,D,20141016,000000,93.0187,96.2423,93.0187,95.2473,102204.3457385,0
+UNF.US,D,20141017,000000,96.6721,96.6721,94.9728,95.9189,61410.250222464,0
+UNF.US,D,20141020,000000,95.9588,96.496,94.8584,96.2323,58843.281661611,0
+UNF.US,D,20141021,000000,96.4682,98.9427,96.4682,98.883,113517.50083676,0
+UNF.US,D,20141022,000000,99.783,100.967,97.6292,99.5346,70971.554811111,0
+UNF.US,D,20141023,000000,103.245,104.779,102.301,103.405,122316.95649466,0
+UNF.US,D,20141024,000000,103.793,105.504,103.793,105.046,67922.148932634,0
+UNF.US,D,20141027,000000,104.36,104.679,103.872,104.221,45967.230669793,0
+UNF.US,D,20141028,000000,105.126,107.891,104.967,107.684,63756.101679408,0
+UNF.US,D,20141029,000000,107.991,107.991,104.887,105.683,90017.77807978,0
+UNF.US,D,20141030,000000,105.226,107.344,105.036,106.26,65031.545337874,0
+UNF.US,D,20141031,000000,106.997,108.668,106.997,108.628,81660.556629703,0
+UNF.US,D,20141103,000000,108.479,109.633,107.127,107.544,93865.215687826,0
+UNF.US,D,20141104,000000,106.867,108.987,106.031,107.873,84569.251623872,0
+UNF.US,D,20141105,000000,108.221,109.554,107.295,109.175,70960.498955915,0
+UNF.US,D,20141106,000000,108.818,109.762,106.977,109.106,75898.445917338,0
+UNF.US,D,20141107,000000,109.365,109.365,108.499,109.076,37846.202489802,0
+UNF.US,D,20141110,000000,107.226,109.673,107.226,109.653,75228.059061392,0
+UNF.US,D,20141111,000000,109.225,110.678,107.166,109.355,65737.109914898,0
+UNF.US,D,20141112,000000,109.185,110.668,108.867,110.579,45822.499474507,0
+UNF.US,D,20141113,000000,110.768,110.817,109.125,110.002,91023.860902575,0
+UNF.US,D,20141114,000000,109.782,110.748,109.255,109.484,64387.290503297,0
+UNF.US,D,20141117,000000,108.907,109.524,108.678,108.678,43093.7133967,0
+UNF.US,D,20141118,000000,109.066,110.887,108.479,109.653,79879.558865476,0
+UNF.US,D,20141119,000000,109.782,109.782,107.554,108.688,68607.611954757,0
+UNF.US,D,20141120,000000,108.041,110.499,108.041,110.409,101330.93317804,0
+UNF.US,D,20141121,000000,111.922,111.922,109.772,110.25,107869.96898734,0
+UNF.US,D,20141124,000000,110.26,110.976,109.762,110.658,89952.448026352,0
+UNF.US,D,20141125,000000,110.738,111.782,109.365,109.902,95841.198534592,0
+UNF.US,D,20141126,000000,110.23,110.28,108.907,109.474,92332.472126627,0
+UNF.US,D,20141128,000000,109.972,110.041,108.578,108.658,38607.046342804,0
+UNF.US,D,20141201,000000,108.838,108.838,105.424,105.474,125103.03200393,0
+UNF.US,D,20141202,000000,105.406,107.921,105.406,107.644,50878.040532101,0
+UNF.US,D,20141203,000000,108.001,109.345,107.723,108.718,50668.984361131,0
+UNF.US,D,20141204,000000,108.947,110.211,106.807,107.314,51814.772990486,0
+UNF.US,D,20141205,000000,107.166,109.544,107.166,108.848,64538.052165055,0
+UNF.US,D,20141208,000000,108.35,110.131,107.644,108.887,61193.153429535,0
+UNF.US,D,20141209,000000,107.424,110.389,107.196,110.31,80034.340838214,0
+UNF.US,D,20141210,000000,110.071,110.678,107.047,107.544,57350.741210214,0
+UNF.US,D,20141211,000000,107.941,110.429,107.704,109.614,117181.00921747,0
+UNF.US,D,20141212,000000,108.548,109.643,106.55,107.424,55924.53588999,0
+UNF.US,D,20141215,000000,108.688,109.584,107.285,107.723,52797.739025144,0
+UNF.US,D,20141216,000000,106.727,109.653,106.55,106.599,69242.821089627,0
+UNF.US,D,20141217,000000,106.658,109.584,105.623,108.977,51312.234117962,0
+UNF.US,D,20141218,000000,110.071,111.732,108.997,111.156,31785.583687159,0
+UNF.US,D,20141219,000000,111.066,114.648,110.907,114.24,200380.33987483,0
+UNF.US,D,20141222,000000,113.812,115.822,113.125,115.663,68795.561493081,0
+UNF.US,D,20141223,000000,116.787,118.518,116.389,118.041,79524.766421474,0
+UNF.US,D,20141224,000000,118.488,119.175,117.434,118.647,35147.568744347,0
+UNF.US,D,20141226,000000,119.294,120.15,118.897,119.951,35253.101907576,0
+UNF.US,D,20141229,000000,119.861,121.035,119.254,120.259,71299.210155997,0
+UNF.US,D,20141230,000000,120.23,120.857,119.424,119.772,47589.426150302,0
+UNF.US,D,20141231,000000,120.468,121.444,118.15,118.359,73906.381826652,0
+UNF.US,D,20150102,000000,118.558,119.384,114.807,117.076,61774.088366171,0
+UNF.US,D,20150105,000000,116.05,117.434,114.2,114.707,69506.151458829,0
+UNF.US,D,20150106,000000,114.827,115.016,111.195,113.365,153461.30058048,0
+UNF.US,D,20150107,000000,115.096,118.538,104.569,110.668,399611.87588708,0
+UNF.US,D,20150108,000000,111.195,114.031,109.574,112.548,263016.78494625,0
+UNF.US,D,20150109,000000,111.882,112.678,110.748,111.275,80314.757529081,0
+UNF.US,D,20150112,000000,111.544,112.529,109.852,112.081,79688.594093916,0
+UNF.US,D,20150113,000000,112.758,114.23,111.742,113.265,170189.81456907,0
+UNF.US,D,20150114,000000,112.27,113.643,111.981,113.205,110355.52625084,0
+UNF.US,D,20150115,000000,113.752,114.389,112.349,114.17,140725.96047297,0
+UNF.US,D,20150116,000000,113.444,115.892,113.444,115.713,106146.26065457,0
+UNF.US,D,20150120,000000,116.32,116.479,113.435,115.116,95087.390225806,0
+UNF.US,D,20150121,000000,114.041,114.648,111.852,112.728,114175.82675977,0
+UNF.US,D,20150122,000000,112.996,114.747,111.653,114.747,143326.09659941,0
+UNF.US,D,20150123,000000,114.747,115.116,113.375,114.319,69157.389481299,0
+UNF.US,D,20150126,000000,114.002,114.976,113.355,114.976,108155.41106693,0
+UNF.US,D,20150127,000000,113.503,116.06,113.385,114.707,93832.048122241,0
+UNF.US,D,20150128,000000,115.096,115.513,113.812,113.892,111916.41198889,0
+UNF.US,D,20150129,000000,113.822,116.16,113.066,116.12,58591.007147603,0
+UNF.US,D,20150130,000000,114.757,115.882,113.056,113.165,70541.381536231,0
+UNF.US,D,20150202,000000,113.822,115.215,112.469,115.205,49793.561645193,0
+UNF.US,D,20150203,000000,115.364,118.35,115.364,117.683,100754.01855238,0
+UNF.US,D,20150204,000000,116.877,118.15,115.225,116.2,101474.65929559,0
+UNF.US,D,20150205,000000,117.076,118.13,116.677,117.763,58050.275320767,0
+UNF.US,D,20150206,000000,118.1,118.34,116.529,117.274,73736.52368774,0
+UNF.US,D,20150209,000000,116.916,118.17,115.623,116.1,47684.908536082,0
+UNF.US,D,20150210,000000,117.185,117.214,114.707,117.096,60903.69103896,0
+UNF.US,D,20150211,000000,117.136,117.781,116.2,117.136,61137.874153556,0
+UNF.US,D,20150212,000000,118.15,120.011,117.076,119.204,68052.80903949,0
+UNF.US,D,20150213,000000,119.623,119.623,117.056,118.717,52505.261401335,0
+UNF.US,D,20150217,000000,118.478,119.414,117.006,117.801,50812.710478672,0
+UNF.US,D,20150218,000000,117.961,118.986,117.194,118.598,49050.809191603,0
+UNF.US,D,20150219,000000,118.538,119.085,116.976,117.483,46877.831106808,0
+UNF.US,D,20150220,000000,117.593,118.05,115.981,117.464,65937.120386163,0
+UNF.US,D,20150223,000000,117.086,117.086,115.235,116.926,87860.881238907,0
+UNF.US,D,20150224,000000,116.926,118.777,116.647,117.334,70151.411371152,0
+UNF.US,D,20150225,000000,117.613,117.831,116.11,117.146,49027.692403467,0
+UNF.US,D,20150226,000000,117.006,117.881,115.961,117.613,78661.404638477,0
+UNF.US,D,20150227,000000,117.066,117.523,114.837,115.782,84742.124996021,0
+UNF.US,D,20150302,000000,116.06,117.921,115.533,117.334,57885.442570579,0
+UNF.US,D,20150303,000000,116.558,117.185,114.807,115.723,57679.401632845,0
+UNF.US,D,20150304,000000,114.847,115.723,114.12,115.295,111974.70649811,0
+UNF.US,D,20150305,000000,115.334,115.743,112.808,113.155,122239.56550829,0
+UNF.US,D,20150306,000000,112.191,112.808,110.201,111.554,120597.26847288,0
+UNF.US,D,20150309,000000,112.141,113.643,111.971,113.036,55452.149349816,0
+UNF.US,D,20150310,000000,112.738,112.738,110.509,110.748,83704.884763131,0
+UNF.US,D,20150311,000000,110.579,112.798,110.23,112.121,105680.90965861,0
+UNF.US,D,20150312,000000,112.489,115.782,112.191,115.683,82695.786707102,0
+UNF.US,D,20150313,000000,115.066,115.066,113.215,113.962,274770.16409685,0
+UNF.US,D,20150316,000000,114.817,116.449,114.002,115.086,112859.17491376,0
+UNF.US,D,20150317,000000,114.27,115.225,113.972,114.439,159032.44652128,0
+UNF.US,D,20150318,000000,113.872,115.424,112.708,114.12,113067.22600697,0
+UNF.US,D,20150319,000000,114.319,114.876,112.578,113.922,66385.385060455,0
+UNF.US,D,20150320,000000,114.539,115.673,114.349,115.324,107012.63767081,0
+UNF.US,D,20150323,000000,115.304,116.09,114.837,115.374,39294.519520417,0
+UNF.US,D,20150324,000000,114.986,116.429,114.697,115.852,40630.267843586,0
+UNF.US,D,20150325,000000,115.802,115.931,112.509,112.608,55507.428625794,0
+UNF.US,D,20150326,000000,111.952,114.07,111.952,113.275,51709.239827257,0
+UNF.US,D,20150327,000000,113.205,114.717,113.116,114.658,48016.584191948,0
+UNF.US,D,20150330,000000,115.792,115.951,114.787,115.304,40732.785773581,0
+UNF.US,D,20150331,000000,114.359,115.613,113.772,114.707,65349.14990531,0
+UNF.US,D,20150401,000000,108.161,118.817,107.087,115.743,171755.72569586,0
+UNF.US,D,20150402,000000,116.787,119.752,114.837,119.105,169293.28522048,0
+UNF.US,D,20150406,000000,118.667,119.991,116.767,117.991,129893.23253684,0
+UNF.US,D,20150407,000000,117.503,119.244,116.966,117.454,102096.80241977,0
+UNF.US,D,20150408,000000,117.891,119.294,117.434,118.22,76233.13680644,0
+UNF.US,D,20150409,000000,118.359,118.927,116.767,118.15,62362.058847026,0
+UNF.US,D,20150410,000000,118.558,119.593,118.34,118.627,85770.319529205,0
+UNF.US,D,20150413,000000,118.438,119.732,117.503,118.09,74284.291058791,0
+UNF.US,D,20150414,000000,118.29,119.224,117.334,118.877,63611.370484121,0
+UNF.US,D,20150415,000000,119.434,119.434,117.713,117.713,56769.806273575,0
+UNF.US,D,20150416,000000,117.841,120.777,117.454,119.145,99324.79799893,0
+UNF.US,D,20150417,000000,118.07,118.369,116.429,117.175,61663.529814216,0
+UNF.US,D,20150420,000000,117.881,119.692,117.881,119.085,86242.706069379,0
+UNF.US,D,20150421,000000,119.234,119.234,117.414,117.653,65676.805250195,0
+UNF.US,D,20150422,000000,117.781,118.19,116.26,116.598,39712.631862357,0
+UNF.US,D,20150423,000000,116.617,117.374,115.513,116.32,78387.01841408,0
+UNF.US,D,20150424,000000,116.717,116.717,114.648,114.976,75050.160300518,0
+UNF.US,D,20150427,000000,115.076,116.409,113.872,114.12,52534.408655941,0
+UNF.US,D,20150428,000000,113.932,114.687,113.225,113.405,97468.419403825,0
+UNF.US,D,20150429,000000,113.026,113.593,111.932,112.071,97981.0090538,0
+UNF.US,D,20150430,000000,111.106,111.524,108.897,110.35,112453.12350476,0
+UNF.US,D,20150501,000000,110.101,112.728,109.772,112.329,115528.6614046,0
+UNF.US,D,20150504,000000,112.778,113.862,111.902,112.996,55715.47971902,0
+UNF.US,D,20150505,000000,112.837,112.837,110.648,111.673,76028.100946451,0
+UNF.US,D,20150506,000000,111.574,112.389,110.569,111.325,77375.91020256,0
+UNF.US,D,20150507,000000,111.564,112.091,110.827,111.315,118479.56966406,0
+UNF.US,D,20150508,000000,112.101,113.553,112.031,112.031,92135.476888598,0
+UNF.US,D,20150511,000000,111.762,113.245,111.762,112.22,50685.065605052,0
+UNF.US,D,20150512,000000,111.484,111.484,109.444,110.957,111173.65953531,0
+UNF.US,D,20150513,000000,111.424,111.524,110.27,110.817,82900.822567092,0
+UNF.US,D,20150514,000000,111.404,112.708,111.146,112.091,109169.53451168,0
+UNF.US,D,20150515,000000,112.23,112.23,110.927,111.195,105849.76271978,0
+UNF.US,D,20150518,000000,110.797,112.708,108.508,112.439,161337.08979068,0
+UNF.US,D,20150519,000000,112.628,112.628,111.285,111.494,58380.945898888,0
+UNF.US,D,20150520,000000,111.434,112.489,111.046,111.464,60739.863366517,0
+UNF.US,D,20150521,000000,111.504,112.24,110.917,111.315,111835.00069155,0
+UNF.US,D,20150522,000000,111.265,111.713,110.131,110.211,38167.827368217,0
+UNF.US,D,20150526,000000,110.002,110.31,108.708,109.752,92463.132233483,0
+UNF.US,D,20150527,000000,110.121,113.135,109.554,112.459,101469.63390686,0
+UNF.US,D,20150528,000000,112.538,112.827,111.603,112.618,36391.854992717,0
+UNF.US,D,20150529,000000,112.349,113.295,111.096,111.404,58581.961447898,0
+UNF.US,D,20150601,000000,112.081,112.369,110.469,111.554,49698.079259414,0
+UNF.US,D,20150602,000000,110.947,112.688,110.608,111.464,86980.433134244,0
+UNF.US,D,20150603,000000,112.24,112.558,110.807,112.23,83516.935224806,0
+UNF.US,D,20150604,000000,111.414,111.742,110.33,110.857,21545.851620605,0
+UNF.US,D,20150605,000000,110.3,111.404,109.842,111.255,90597.707938674,0
+UNF.US,D,20150608,000000,111.305,112.986,111.305,112.23,41142.857493561,0
+UNF.US,D,20150609,000000,111.932,113.006,111.285,112.808,48441.732078104,0
+UNF.US,D,20150610,000000,113.453,115.543,113.375,114.21,62424.373667219,0
+UNF.US,D,20150611,000000,114.14,114.24,113.245,113.862,31447.877564823,0
+UNF.US,D,20150612,000000,113.583,114.2,112.309,112.638,27590.389179328,0
+UNF.US,D,20150615,000000,111.603,111.603,109.872,110.439,57950.772624008,0
+UNF.US,D,20150616,000000,110.211,111.384,109.574,110.837,43388.201175999,0
+UNF.US,D,20150617,000000,111.235,111.235,109.832,110.469,28310.024844782,0
+UNF.US,D,20150618,000000,110.967,112.996,110.161,112.439,49746.322991176,0
+UNF.US,D,20150619,000000,112.778,113.463,111.026,112.808,72515.354227506,0
+UNF.US,D,20150622,000000,113.135,113.295,111.952,112.101,70977.585277581,0
+UNF.US,D,20150623,000000,111.971,113.673,111.335,113.125,95848.234078808,0
+UNF.US,D,20150624,000000,112.738,113.145,111.026,112.061,50975.533073371,0
+UNF.US,D,20150625,000000,112.369,112.818,111.066,112.25,59594.074737162,0
+UNF.US,D,20150626,000000,112.349,112.638,110.877,111.494,105029.61927982,0
+UNF.US,D,20150629,000000,110.658,111.225,108.518,108.578,75695.420212839,0
+UNF.US,D,20150630,000000,109.842,109.992,107.813,109.037,133425.07573294,0
+UNF.US,D,20150701,000000,113.573,115.822,111.345,114.449,128212.74254712,0
+UNF.US,D,20150702,000000,115.265,116.479,113.583,114.17,98155.892581438,0
+UNF.US,D,20150706,000000,113.076,114.608,112.131,113.513,60309.690091636,0
+UNF.US,D,20150707,000000,113.653,114.369,111.603,113.116,60927.812904841,0
+UNF.US,D,20150708,000000,112.051,112.379,111.136,111.872,108313.20827289,0
+UNF.US,D,20150709,000000,113.503,113.503,110.469,111.175,88718.212555432,0
+UNF.US,D,20150710,000000,111.295,112.857,111.096,112.708,63591.26892922,0
+UNF.US,D,20150713,000000,113.463,113.802,111.375,112.708,89952.448026352,0
+UNF.US,D,20150714,000000,113.026,113.026,111.633,112.548,33967.60747166,0
+UNF.US,D,20150715,000000,112.319,112.319,111.245,111.752,53884.22806754,0
+UNF.US,D,20150716,000000,112.558,115.275,112.558,114.359,53949.558120969,0
+UNF.US,D,20150717,000000,114.12,114.986,111.414,112.429,61541.915407066,0
+UNF.US,D,20150720,000000,112.808,112.847,110.807,111.693,56618.039534073,0
+UNF.US,D,20150721,000000,111.852,111.942,109.633,110.041,52824.876124261,0
+UNF.US,D,20150722,000000,109.742,110.748,109.742,110.479,55798.901171859,0
+UNF.US,D,20150723,000000,110.419,110.698,108.33,108.768,71183.626215317,0
+UNF.US,D,20150724,000000,108.927,109.484,107.127,107.265,77437.219945008,0
+UNF.US,D,20150727,000000,106.111,107.991,105.296,106.827,76003.979080569,0
+UNF.US,D,20150728,000000,107.554,107.971,105.863,107.584,53847.040190974,0
+UNF.US,D,20150729,000000,108.001,109.066,107.216,107.694,71899.241569791,0
+UNF.US,D,20150730,000000,107.494,109.484,106.767,108.281,202983.49123451,0
+UNF.US,D,20150731,000000,108.469,109.713,107.364,108.021,77437.219945008,0
+UNF.US,D,20150803,000000,108.191,108.678,106.767,107.853,59692.572356177,0
+UNF.US,D,20150804,000000,107.941,109.185,107.941,108.907,68616.657654462,0
+UNF.US,D,20150805,000000,109.345,111.504,106.997,111.016,77539.737875004,0
+UNF.US,D,20150806,000000,110.996,112.27,109.195,110.509,90950.490227186,0
+UNF.US,D,20150807,000000,110.031,112.409,109.693,110.758,72822.90801749,0
+UNF.US,D,20150810,000000,111.335,112.479,111.106,112.23,65130.04295689,0
+UNF.US,D,20150811,000000,111.772,111.932,110.34,110.996,36180.788666257,0
+UNF.US,D,20150812,000000,110.031,111.593,108.668,110.927,27797.435194807,0
+UNF.US,D,20150813,000000,110.748,111.991,110.071,111.275,93337.549871676,0
+UNF.US,D,20150814,000000,110.996,113.523,110.24,112.309,144415.60087504,0
+UNF.US,D,20150817,000000,111.981,113.365,111.494,113.365,72616.867079755,0
+UNF.US,D,20150818,000000,113.444,115.693,112.191,112.926,86259.792391044,0
+UNF.US,D,20150819,000000,111.822,112.877,111.076,111.732,63591.26892922,0
+UNF.US,D,20150820,000000,110.708,111.534,109.992,109.992,56515.521604078,0
+UNF.US,D,20150821,000000,108.201,109.633,106.051,107.931,79286.562995898,0
+UNF.US,D,20150824,000000,102.52,108.131,102.231,104.699,99803.215005572,0
+UNF.US,D,20150825,000000,107.334,107.334,102.658,103.077,77437.219945008,0
+UNF.US,D,20150826,000000,104.808,105.106,101.992,104.719,55489.337226383,0
+UNF.US,D,20150827,000000,105.366,106.25,103.972,105.933,62873.643419255,0
+UNF.US,D,20150828,000000,105.613,106.27,104.399,105.424,43182.160238265,0
+UNF.US,D,20150831,000000,103.842,106.14,103.842,105.683,54976.747576409,0
+UNF.US,D,20150901,000000,104.32,105.623,103.535,104.549,179185.26038726,0
+UNF.US,D,20150902,000000,105.206,107.981,104.779,107.166,99492.645982353,0
+UNF.US,D,20150903,000000,107.624,108.598,106.599,106.867,94669.277883866,0
+UNF.US,D,20150904,000000,105.793,106.937,105.076,105.713,64720.976314654,0
+UNF.US,D,20150908,000000,106.747,108.181,106.43,107.931,29767.387575102,0
+UNF.US,D,20150909,000000,108.578,108.578,106.41,106.817,54853.123013768,0
+UNF.US,D,20150910,000000,106.867,107.265,105.713,106.14,39435.230404723,0
+UNF.US,D,20150911,000000,105.663,106.937,105.006,106.55,58645.281345836,0
+UNF.US,D,20150914,000000,106.54,106.54,105.414,106.051,48910.098307296,0
+UNF.US,D,20150915,000000,105.992,107.494,105.763,107.265,41318.746098945,0
+UNF.US,D,20150916,000000,107.364,107.931,106.29,106.678,54445.061449279,0
+UNF.US,D,20150917,000000,106.837,108.728,106.837,107.584,53737.486716764,0
+UNF.US,D,20150918,000000,106.29,107.901,104.759,105.376,130318.38042299,0
+UNF.US,D,20150921,000000,106.14,106.56,104.469,106.121,51571.544176185,0
+UNF.US,D,20150922,000000,105.026,105.026,103.245,104.509,54031.974496063,0
+UNF.US,D,20150923,000000,104.897,105.326,103.594,104.33,77104.539211397,0
+UNF.US,D,20150924,000000,103.912,104.062,101.723,103.972,119811.29767625,0
+UNF.US,D,20150925,000000,104.469,105.573,103.116,104.211,78232.236441342,0
+UNF.US,D,20150928,000000,103.733,104.429,102.111,102.51,80067.5084038,0
+UNF.US,D,20150929,000000,102.658,103.037,101.624,102.559,65007.423471993,0
+UNF.US,D,20150930,000000,103.176,104.36,102.559,104.181,79667.48746127,0
+UNF.US,D,20151001,000000,103.992,104.847,102.579,103.902,66342.166717418,0
+UNF.US,D,20151002,000000,103.047,103.077,100.172,102.778,82541.004734365,0
+UNF.US,D,20151005,000000,103.415,106.718,103.315,106.111,46387.353167224,0
+UNF.US,D,20151006,000000,106.26,106.26,104.062,104.38,77104.539211397,0
+UNF.US,D,20151007,000000,104.857,107.146,104.857,106.797,45626.509314223,0
+UNF.US,D,20151008,000000,106.28,108.261,105.813,108.041,83151.086925609,0
+UNF.US,D,20151009,000000,107.843,108.858,107.354,107.464,38246.223432331,0
+UNF.US,D,20151012,000000,107.773,109.832,107.514,109.444,45931.047870972,0
+UNF.US,D,20151013,000000,108.887,110.359,108.281,108.281,57724.630131372,0
+UNF.US,D,20151014,000000,108.538,109.425,106.797,107.206,52600.743787114,0
+UNF.US,D,20151015,000000,107.424,108.927,105.873,108.838,59980.024591261,0
+UNF.US,D,20151016,000000,108.997,109.425,106.43,107.624,54343.548597028,0
+UNF.US,D,20151019,000000,107.146,108.508,106.619,107.901,40761.933028187,0
+UNF.US,D,20151020,000000,108.081,108.728,107.564,108.001,35948.61570715,0
+UNF.US,D,20151021,000000,104.37,104.37,99.256,101.485,113199.89626933,0
+UNF.US,D,20151022,000000,101.753,103.813,101.445,102.549,111555.58907842,0
+UNF.US,D,20151023,000000,103.067,103.872,101.694,103.156,69723.248251761,0
+UNF.US,D,20151026,000000,102.629,103.485,102.052,102.071,61111.742132185,0
+UNF.US,D,20151027,000000,101.963,102.668,100.39,101.186,102019.41143341,0
+UNF.US,D,20151028,000000,101.753,104.499,101.664,104.499,86127.122128697,0
+UNF.US,D,20151029,000000,104.459,104.629,102.49,103.206,54445.061449279,0
+UNF.US,D,20151030,000000,102.888,103.842,101.425,102.47,80590.148831225,0
+UNF.US,D,20151102,000000,102.48,104.689,102.48,104.201,69019.693830228,0
+UNF.US,D,20151103,000000,103.902,104.779,102.728,104.519,91254.02370619,0
+UNF.US,D,20151104,000000,104.399,105.316,102.4,103.574,45934.063104207,0
+UNF.US,D,20151105,000000,103.753,103.992,102.002,102.629,66342.166717418,0
+UNF.US,D,20151106,000000,102.599,105.216,101.903,104.609,101606.32448019,0
+UNF.US,D,20151109,000000,104.789,105.494,103.485,104.38,105659.80302597,0
+UNF.US,D,20151110,000000,104.241,104.399,103.186,103.654,84796.399194254,0
+UNF.US,D,20151111,000000,104.3,104.927,103.485,104.38,44088.740364298,0
+UNF.US,D,20151112,000000,103.644,104.589,103.315,103.644,114424.0809628,0
+UNF.US,D,20151113,000000,103.285,104.122,102.231,102.42,43270.607079829,0
+UNF.US,D,20151116,000000,102.161,102.957,100.987,102.788,59675.486034511,0
+UNF.US,D,20151117,000000,103.087,104.042,101.634,102.788,47673.852680887,0
+UNF.US,D,20151118,000000,103.226,104.251,102.39,103.852,65412.469803247,0
+UNF.US,D,20151119,000000,103.822,104.649,103.196,103.535,37732.628704611,0
+UNF.US,D,20151120,000000,104.261,105.156,103.385,103.852,75977.847059198,0
+UNF.US,D,20151123,000000,104.162,105.494,103.405,104.847,56597.937979172,0
+UNF.US,D,20151124,000000,104.3,105.773,103.315,105.434,43373.125009824,0
+UNF.US,D,20151125,000000,105.703,106.14,104.967,105.813,47572.339828636,0
+UNF.US,D,20151127,000000,105.703,106.42,104.649,106.031,35989.823894698,0
+UNF.US,D,20151130,000000,105.953,107.136,105.593,105.883,57624.122356867,0
+UNF.US,D,20151201,000000,106.44,108.3,105.833,107.803,62684.688803186,0
+UNF.US,D,20151202,000000,107.704,108.728,106.727,107.464,59317.678357274,0
+UNF.US,D,20151203,000000,107.474,107.833,103.395,103.733,79796.137412637,0
+UNF.US,D,20151204,000000,104.162,106.071,103.922,105.643,53212.836133849,0
+UNF.US,D,20151207,000000,105.306,105.923,104.39,105.096,96381.930361427,0
+UNF.US,D,20151208,000000,104.449,104.947,102.957,103.713,59908.664071362,0
+UNF.US,D,20151209,000000,103.535,103.912,101.674,102.708,95425.096348142,0
+UNF.US,D,20151210,000000,102.708,103.136,102.101,102.251,68160.35235821,0
+UNF.US,D,20151211,000000,100.569,100.589,98.6829,99.1068,73489.274562458,0
+UNF.US,D,20151214,000000,99.1068,99.9423,98.2709,99.5744,75337.612535602,0
+UNF.US,D,20151215,000000,100.321,101.843,99.5645,101.803,99830.352104689,0
+UNF.US,D,20151216,000000,104.022,107.295,103.196,105.643,134166.82310878,0
+UNF.US,D,20151217,000000,105.963,105.963,103.634,104.31,83535.026624218,0
+UNF.US,D,20151218,000000,103.763,103.842,101.186,101.793,233591.12380447,0
+UNF.US,D,20151221,000000,102.201,102.609,99.1864,100.469,87223.661948546,0
+UNF.US,D,20151222,000000,101.146,102.121,100.032,101.843,58721.66725446,0
+UNF.US,D,20151223,000000,102.201,102.41,101.156,102.002,65085.819536107,0
+UNF.US,D,20151224,000000,102.161,102.818,101.425,102.151,25691.79731893,0
+UNF.US,D,20151228,000000,101.554,103.037,101.007,103.037,54870.209335434,0
+UNF.US,D,20151229,000000,103.872,104.837,103.425,104.33,54347.568908009,0
+UNF.US,D,20151230,000000,104.439,104.439,102.549,103.365,45645.605791378,0
+UNF.US,D,20151231,000000,103.156,103.275,101.644,101.644,49603.60195138,0
+UNF.US,D,20160104,000000,99.8425,100.002,97.2322,98.0481,102419.43237593,0
+UNF.US,D,20160105,000000,98.873,99.8924,97.5427,99.1565,104777.34476582,0
+UNF.US,D,20160106,000000,98.5755,104.29,98.5437,99.7531,189340.56592322,0
+UNF.US,D,20160107,000000,98.9427,100.321,96.89,99.4948,116366.89624398,0
+UNF.US,D,20160108,000000,98.8332,99.5246,97.6771,98.1388,106749.3073016,0
+UNF.US,D,20160111,000000,98.665,100.759,98.3306,99.9923,123223.5366207,0
+UNF.US,D,20160112,000000,101.146,101.236,99.1565,99.9923,94824.059856602,0
+UNF.US,D,20160113,000000,100.202,100.669,97.7825,98.8332,107296.06959491,0
+UNF.US,D,20160114,000000,99.256,100.639,98.5954,99.5744,182631.67197502,0
+UNF.US,D,20160115,000000,97.4591,100.43,97.1298,100.41,154429.19044896,0
+UNF.US,D,20160119,000000,100.917,101.703,98.4938,99.256,134271.35119426,0
+UNF.US,D,20160120,000000,98.464,100.44,95.3777,99.5843,109439.9004251,0
+UNF.US,D,20160121,000000,99.5545,100.132,97.5725,98.6152,138554.99254367,0
+UNF.US,D,20160122,000000,99.1565,99.4749,97.5327,99.1068,97317.657742068,0
+UNF.US,D,20160125,000000,99.0371,99.0371,96.9974,97.2144,85078.826040612,0
+UNF.US,D,20160126,000000,97.5527,99.1267,96.9677,99.0768,97351.8303854,0
+UNF.US,D,20160127,000000,98.7416,98.7416,96.7358,97.0164,119629.37860441,0
+UNF.US,D,20160128,000000,98.2222,99.3953,97.5228,98.6152,69424.740161481,0
+UNF.US,D,20160129,000000,98.7118,102.768,98.1198,102.738,155212.14601235,0
+UNF.US,D,20160201,000000,101.992,102.012,100.779,101.206,83085.75687218,0
+UNF.US,D,20160202,000000,100.499,100.957,99.0271,99.5744,69624.750632746,0
+UNF.US,D,20160203,000000,100.212,100.212,97.7925,98.4441,68929.236833173,0
+UNF.US,D,20160204,000000,98.474,99.2062,95.8841,98.5755,155149.83119216,0
+UNF.US,D,20160205,000000,98.3943,98.3943,95.115,95.5837,124177.35540074,0
+UNF.US,D,20160208,000000,94.8225,98.5337,94.6842,98.2709,106279.93599467,0
+UNF.US,D,20160209,000000,97.0074,99.803,97.0074,97.5904,68017.631318414,0
+UNF.US,D,20160210,000000,98.3207,99.803,97.095,97.4303,61916.80940597,0
+UNF.US,D,20160211,000000,96.0214,97.2322,94.5389,96.3966,84511.962192404,0
+UNF.US,D,20160212,000000,97.3626,98.484,95.6314,97.7328,81998.262752039,0
+UNF.US,D,20160216,000000,98.6729,99.5645,96.2871,99.1068,106708.09911406,0
+UNF.US,D,20160217,000000,99.4152,99.5943,98.1098,98.6829,66722.086105046,0
+UNF.US,D,20160218,000000,98.6152,100.002,98.6152,99.5645,92513.386120735,0
+UNF.US,D,20160219,000000,99.5943,102.698,99.3456,102.46,159126.92382931,0
+UNF.US,D,20160222,000000,102.937,103.037,102.231,102.718,129705.2829985,0
+UNF.US,D,20160223,000000,102.599,103.803,101.943,102.828,99474.554582942,0
+UNF.US,D,20160224,000000,101.873,103.952,101.256,103.335,66683.893150734,0
+UNF.US,D,20160225,000000,103.872,104.32,102.261,102.828,98084.532061539,0
+UNF.US,D,20160226,000000,103.475,103.515,100.4,103.126,82244.506799575,0
+UNF.US,D,20160229,000000,103.146,104.33,102.36,102.848,106644.77921612,0
+UNF.US,D,20160301,000000,103.723,104.29,101.943,104.102,126078.96249437,0
+UNF.US,D,20160302,000000,103.743,105.016,101.226,102.052,103609.44442608,0
+UNF.US,D,20160303,000000,101.604,103.832,101.604,103.773,77331.686781779,0
+UNF.US,D,20160304,000000,103.385,104.808,102.141,104.102,86456.787629073,0
+UNF.US,D,20160307,000000,103.852,105.943,103.495,105.853,114972.85341159,0
+UNF.US,D,20160308,000000,105.823,105.823,104.419,104.867,108842.88424453,0
+UNF.US,D,20160309,000000,105.126,105.833,104.072,105.544,96234.183932906,0
+UNF.US,D,20160310,000000,105.504,107.265,103.634,104.649,81391.195794029,0
+UNF.US,D,20160311,000000,105.156,106.767,105.156,106.55,105718.09753518,0
+UNF.US,D,20160314,000000,106.002,107.265,104.867,105.406,65092.855080322,0
+UNF.US,D,20160315,000000,105.396,106.131,105.156,105.583,82930.974899443,0
+UNF.US,D,20160316,000000,105.633,106.927,104.867,106.52,55794.880860878,0
+UNF.US,D,20160317,000000,106.38,107.991,105.444,107.324,99070.513329433,0
+UNF.US,D,20160318,000000,108.041,108.578,107.067,107.694,112163.66111418,0
+UNF.US,D,20160321,000000,107.853,109.255,106.737,108.678,165495.09642195,0
+UNF.US,D,20160322,000000,107.971,110.917,107.404,110.141,144186.44314917,0
+UNF.US,D,20160323,000000,109.962,110.788,106.817,107.087,172267.31026808,0
+UNF.US,D,20160324,000000,107.414,108.758,105.424,108.648,115400.01145323,0
+UNF.US,D,20160328,000000,108.758,108.758,106.38,107.364,116310.61189025,0
+UNF.US,D,20160329,000000,107.783,110.101,107.206,110.101,130951.57940237,0
+UNF.US,D,20160330,000000,105.414,107.574,102.171,107.007,175876.54445055,0
+UNF.US,D,20160331,000000,106.54,107.334,106.081,106.49,139787.21785909,0
+UNF.US,D,20160401,000000,106.012,108.261,105.146,107.981,102405.36128751,0
+UNF.US,D,20160404,000000,107.971,107.971,105.923,106.111,104154.19656389,0
+UNF.US,D,20160405,000000,105.504,106.787,104.837,105.504,135305.57619393,0
+UNF.US,D,20160406,000000,105.534,106.18,104.927,105.873,123401.43538156,0
+UNF.US,D,20160407,000000,105.514,105.514,103.425,104.35,102335.00584535,0
+UNF.US,D,20160408,000000,105.306,105.673,104.399,104.957,59910.674226852,0
+UNF.US,D,20160411,000000,105.434,106.25,104.479,105.146,120446.50681112,0
+UNF.US,D,20160412,000000,105.396,106.28,104.719,105.833,92082.207768111,0
+UNF.US,D,20160413,000000,106.56,107.783,106.071,107.654,155239.28311147,0
+UNF.US,D,20160414,000000,107.454,107.961,107.176,107.534,78554.866397503,0
+UNF.US,D,20160415,000000,107.166,108.578,106.53,107.833,87997.571812233,0
+UNF.US,D,20160418,000000,107.574,109.673,107.285,109.315,80958.007285913,0
+UNF.US,D,20160419,000000,109.792,110.091,109.225,109.772,70037.837585961,0
+UNF.US,D,20160420,000000,109.842,110.021,108.231,108.261,87326.179878541,0
+UNF.US,D,20160421,000000,108.678,110.031,107.783,108.44,122660.69308347,0
+UNF.US,D,20160422,000000,108.848,109.514,108.31,108.738,117588.0657042,0
+UNF.US,D,20160425,000000,108.538,108.877,107.087,107.514,79374.004759717,0
+UNF.US,D,20160426,000000,108.161,110.897,107.971,109.653,131325.46832354,0
+UNF.US,D,20160427,000000,108.967,109.792,106.877,107.374,195272.5347745,0
+UNF.US,D,20160428,000000,106.52,109.325,106.23,106.5,217374.19438811,0
+UNF.US,D,20160429,000000,105.833,106.987,105.106,105.773,88583.532137596,0
+UNF.US,D,20160502,000000,106.49,107.464,105.963,106.27,116778.97811944,0
+UNF.US,D,20160503,000000,105.863,107.424,105.086,106.767,132950.67903727,0
+UNF.US,D,20160504,000000,106.101,108.141,105.913,106.25,107029.72399248,0
+UNF.US,D,20160505,000000,106.48,107.524,105.366,105.743,103885.84080596,0
+UNF.US,D,20160506,000000,105.683,107.117,104.887,107.107,101234.44571452,0
+UNF.US,D,20160509,000000,107.047,108.598,107.047,107.624,114166.78106006,0
+UNF.US,D,20160510,000000,107.833,109.305,107.803,109.225,67082.909015519,0
+UNF.US,D,20160511,000000,109.295,109.295,107.176,107.474,74633.053036322,0
+UNF.US,D,20160512,000000,107.783,109.325,107.354,108.638,82468.639136721,0
+UNF.US,D,20160513,000000,108.34,109.564,108.34,108.848,94754.709492194,0
+UNF.US,D,20160516,000000,109.195,109.792,108.261,109.076,102947.09819208,0
+UNF.US,D,20160517,000000,109.285,109.812,107.524,108.151,113826.05970449,0
+UNF.US,D,20160518,000000,107.713,108.947,107.156,108.39,101557.07567068,0
+UNF.US,D,20160519,000000,107.863,109.872,106.857,107.773,91183.668264036,0
+UNF.US,D,20160520,000000,107.763,109.145,106.777,108.678,68985.521186896,0
+UNF.US,D,20160523,000000,108.31,109.345,107.951,108.578,84000.377620175,0
+UNF.US,D,20160524,000000,109.106,111.703,108.937,111.494,107959.42090663,0
+UNF.US,D,20160525,000000,111.434,112.001,110.638,111.365,73376.705855012,0
+UNF.US,D,20160526,000000,110.947,111.991,110.658,111.882,89416.741588241,0
+UNF.US,D,20160527,000000,112.051,113.365,109.444,113.086,77181.930197766,0
+UNF.US,D,20160531,000000,112.896,113.195,111.414,112.916,78936.795940621,0
+UNF.US,D,20160601,000000,112.349,113.523,111.584,113.425,145936.28350329,0
+UNF.US,D,20160602,000000,113.076,113.135,111.106,112.847,124019.55819477,0
+UNF.US,D,20160603,000000,112.818,113.135,110.857,112.489,84448.642294466,0
+UNF.US,D,20160606,000000,112.339,112.956,111.464,112.648,99208.208980504,0
+UNF.US,D,20160607,000000,112.359,112.886,111.375,112.588,78972.978739443,0
+UNF.US,D,20160608,000000,112.439,114.26,111.792,113.982,95321.573340402,0
+UNF.US,D,20160609,000000,113.553,114.678,112.808,114.309,91202.764741193,0
+UNF.US,D,20160610,000000,113.365,114.419,113.325,113.892,72227.901992422,0
+UNF.US,D,20160613,000000,113.375,115.394,112.041,112.191,64133.005833801,0
+UNF.US,D,20160614,000000,112.031,112.309,110.947,111.603,82263.603276732,0
+UNF.US,D,20160615,000000,111.882,112.718,110.479,110.718,105728.14831264,0
+UNF.US,D,20160616,000000,110.579,110.588,109.096,110.419,91716.359468913,0
+UNF.US,D,20160617,000000,110.678,110.817,109.017,110.071,163546.25067429,0
+UNF.US,D,20160620,000000,110.778,111.991,110.549,110.807,72857.080660822,0
+UNF.US,D,20160621,000000,110.479,111.842,109.942,110.788,59962.938269594,0
+UNF.US,D,20160622,000000,111.185,111.474,110.389,110.708,61712.778623724,0
+UNF.US,D,20160623,000000,111.832,113.165,111.146,112.28,85699.964087053,0
+UNF.US,D,20160624,000000,109.365,111.066,107.404,107.783,216067.59331955,0
+UNF.US,D,20160627,000000,106.41,107.344,103.285,103.693,153147.71632402,0
+UNF.US,D,20160628,000000,104.36,104.569,102.37,102.947,149402.79664597,0
+UNF.US,D,20160629,000000,108.35,115.822,107.951,112.181,434083.027309,0
+UNF.US,D,20160630,000000,112.926,113.026,110.588,113.006,305110.44598664,0
+UNF.US,D,20160701,000000,111.195,113.842,111.036,112.021,144067.84397526,0
+UNF.US,D,20160705,000000,111.404,112.996,111.086,111.325,128118.26523908,0
+UNF.US,D,20160706,000000,110.648,111.514,110.161,110.429,99752.96111832,0
+UNF.US,D,20160707,000000,110.429,111.285,109.315,109.663,95322.578418147,0
+UNF.US,D,20160708,000000,110.002,112.986,110.002,112.339,106867.90647552,0
+UNF.US,D,20160711,000000,112.24,112.857,111.882,112.509,64641.575172795,0
+UNF.US,D,20160712,000000,113.026,113.315,112.071,112.768,85867.812070475,0
+UNF.US,D,20160713,000000,113.315,113.415,112.201,113.365,87597.550869704,0
+UNF.US,D,20160714,000000,114.041,116.05,112.788,113.693,119079.60107785,0
+UNF.US,D,20160715,000000,114.299,114.299,111.742,112.509,95933.665687136,0
+UNF.US,D,20160718,000000,112.976,113.503,111.842,112.171,55107.407683265,0
+UNF.US,D,20160719,000000,112.509,113.365,111.723,112.29,70735.361541025,0
+UNF.US,D,20160720,000000,112.061,114.319,112.061,113.473,69778.527527738,0
+UNF.US,D,20160721,000000,113.623,113.712,112.429,113.255,64413.42252467,0
+UNF.US,D,20160722,000000,113.493,114.648,113.026,113.772,56987.908144251,0
+UNF.US,D,20160725,000000,113.772,113.782,112.548,113.135,63299.796383156,0
+UNF.US,D,20160726,000000,112.768,114.827,112.349,114.319,125328.16941883,0
+UNF.US,D,20160727,000000,114.916,115.205,112.548,113.473,61369.042034918,0
+UNF.US,D,20160728,000000,113.305,114.697,112.339,114.15,106907.10450758,0
+UNF.US,D,20160729,000000,113.852,114.379,113.215,114.11,131836.04781801,0
+UNF.US,D,20160801,000000,114.359,115.414,113.056,114.946,96566.864666517,0
+UNF.US,D,20160802,000000,115.235,115.235,113.375,113.882,100124.83988399,0
+UNF.US,D,20160803,000000,113.365,114.797,113.026,114.697,89603.686048821,0
+UNF.US,D,20160804,000000,114.329,114.847,113.613,114.309,50881.055765336,0
+UNF.US,D,20160805,000000,114.906,116.011,114.787,115.553,59603.120436867,0
+UNF.US,D,20160808,000000,115.882,115.892,114.549,115.762,70372.528475063,0
+UNF.US,D,20160809,000000,115.324,115.503,114.777,115.364,103390.33747766,0
+UNF.US,D,20160810,000000,115.533,115.533,114.15,115.225,79754.92922509,0
+UNF.US,D,20160811,000000,115.205,116.379,115.096,115.991,61216.27021767,0
+UNF.US,D,20160812,000000,116.14,116.986,115.384,116.797,114789.929262,0
+UNF.US,D,20160815,000000,116.578,117.344,116.08,117.086,66688.918539459,0
+UNF.US,D,20160816,000000,118.22,121.981,117.204,120.727,282694.19703881,0
+UNF.US,D,20160817,000000,121.264,122.826,120.807,122.438,229106.46690607,0
+UNF.US,D,20160818,000000,122.846,124.269,121.931,123.006,172202.9852924,0
+UNF.US,D,20160819,000000,122.906,122.956,122.1,122.687,105307.02073745,0
+UNF.US,D,20160822,000000,122.209,123.762,122.209,123.443,95150.710123744,0
+UNF.US,D,20160823,000000,123.901,125.304,123.513,124.458,196279.62267503,0
+UNF.US,D,20160824,000000,123.861,124.279,123.205,123.752,108876.05181012,0
+UNF.US,D,20160825,000000,123.702,125.294,123.433,125.015,148116.29713231,0
+UNF.US,D,20160826,000000,124.707,125.413,123.732,124.587,63233.461251983,0
+UNF.US,D,20160829,000000,124.388,125.423,124.09,125.185,76217.055562519,0
+UNF.US,D,20160830,000000,124.866,126,124.707,125.483,102646.57994632,0
+UNF.US,D,20160831,000000,125.284,126.099,124.239,125.333,192747.77947894,0
+UNF.US,D,20160901,000000,125.622,125.622,124.03,125.483,126802.61847082,0
+UNF.US,D,20160902,000000,125.244,127.403,125.244,127.343,84944.145622775,0
+UNF.US,D,20160906,000000,127.383,127.553,126.399,127.493,85205.465836488,0
+UNF.US,D,20160907,000000,126.896,127.88,126.766,127.82,81282.647397563,0
+UNF.US,D,20160908,000000,127.93,128.07,126.716,127.95,101089.71451923,0
+UNF.US,D,20160909,000000,127.075,127.393,125.443,125.762,115070.34595287,0
+UNF.US,D,20160912,000000,125.712,127.393,125.433,127.323,115745.75819754,0
+UNF.US,D,20160913,000000,126.647,126.926,124.995,125.712,117837.32498498,0
+UNF.US,D,20160914,000000,126.468,126.468,125.493,125.97,67545.244778241,0
+UNF.US,D,20160915,000000,125.652,127.93,125.582,127.721,70065.979762822,0
+UNF.US,D,20160916,000000,127.643,127.99,126.746,127.671,109437.89026961,0
+UNF.US,D,20160919,000000,127.653,129.621,126.986,129.184,103490.84525216,0
+UNF.US,D,20160920,000000,129.304,129.951,128.707,129.074,148058.0026231,0
+UNF.US,D,20160921,000000,132.487,133.791,128.11,128.777,211718.62191673,0
+UNF.US,D,20160922,000000,129.044,130.198,129.034,130.129,100538.93191495,0
+UNF.US,D,20160923,000000,129.513,130.318,128.677,129.483,101087.70436375,0
+UNF.US,D,20160926,000000,128.757,130.138,128.13,128.19,141265.68722206,0
+UNF.US,D,20160927,000000,128,128.617,127.493,127.86,107188.52627618,0
+UNF.US,D,20160928,000000,128.537,129.951,128.2,129.374,99492.645982353,0
+UNF.US,D,20160929,000000,129.691,129.871,127.87,127.99,84700.916808474,0
+UNF.US,D,20160930,000000,128.826,129.144,127.613,128.777,108377.53324858,0
+UNF.US,D,20161003,000000,128.826,129.214,127.98,128.537,119857.53125253,0
+UNF.US,D,20161004,000000,128.945,129.503,128.09,128.547,87660.870767642,0
+UNF.US,D,20161005,000000,128.567,128.826,128.02,128.467,55828.048426465,0
+UNF.US,D,20161006,000000,129.094,130.238,128.269,129.881,65439.606902364,0
+UNF.US,D,20161007,000000,129.901,129.99,128.637,128.817,79399.131703343,0
+UNF.US,D,20161010,000000,128.537,129.561,126.686,129.154,66238.643709678,0
+UNF.US,D,20161011,000000,129.274,129.274,127.83,128.447,54830.006225632,0
+UNF.US,D,20161012,000000,128.537,129.214,128.338,129.004,40623.232299372,0
+UNF.US,D,20161013,000000,128.288,128.945,127.473,127.623,46429.566432516,0
+UNF.US,D,20161014,000000,128.298,129.084,128.02,128.13,57993.990967045,0
+UNF.US,D,20161017,000000,127.741,128.866,127.303,128.02,35691.315804419,0
+UNF.US,D,20161018,000000,129.244,129.244,127.593,127.741,54589.792644566,0
+UNF.US,D,20161019,000000,124.398,124.936,113.932,116.21,392808.50463084,0
+UNF.US,D,20161020,000000,115.573,116.16,115.235,116.11,113855.2069591,0
+UNF.US,D,20161021,000000,114.797,115.543,114.16,114.996,114236.13142448,0
+UNF.US,D,20161024,000000,115.623,116.707,115.384,116.21,87701.073877444,0
+UNF.US,D,20161025,000000,116.21,117.444,115.921,116.797,87459.855218632,0
+UNF.US,D,20161026,000000,116.707,117.693,116.459,117.096,92632.990372396,0
+UNF.US,D,20161027,000000,117.693,117.693,116.26,116.797,78860.410031997,0
+UNF.US,D,20161028,000000,116.409,119.075,116.409,118.966,139995.26895232,0
+UNF.US,D,20161031,000000,119.214,119.662,118.33,119.662,88184.516272812,0
+UNF.US,D,20161101,000000,120.588,120.687,119.941,119.941,172264.29503485,0
+UNF.US,D,20161102,000000,119.801,120.727,118.28,119.991,133023.04463491,0
+UNF.US,D,20161103,000000,121.025,121.364,119.801,120.091,97697.577129696,0
+UNF.US,D,20161104,000000,120.538,120.727,119.662,119.712,92110.349944971,0
+UNF.US,D,20161107,000000,121.125,122.041,120.259,121.891,107028.71891473,0
+UNF.US,D,20161108,000000,121.314,123.175,120.388,122.896,75097.398954536,0
+UNF.US,D,20161109,000000,122.041,127.393,122.041,127.303,96574.905288477,0
+UNF.US,D,20161110,000000,127.93,131.801,127.643,131.204,198013.38178524,0
+UNF.US,D,20161111,000000,131.154,136.726,131.065,136.239,177892.73040712,0
+UNF.US,D,20161114,000000,137.65,139.372,136.726,137.453,120645.51220464,0
+UNF.US,D,20161115,000000,137.403,138.864,135.959,136.059,161072.75434374,0
+UNF.US,D,20161116,000000,135.909,136.726,135.223,136.387,115729.67695361,0
+UNF.US,D,20161117,000000,137.7,137.84,135.612,136.109,143985.42760016,0
+UNF.US,D,20161118,000000,136.289,137.7,135.412,137.113,144878.94171551,0
+UNF.US,D,20161121,000000,137.253,138.09,136.576,137.7,137201.15282108,0
+UNF.US,D,20161122,000000,137.79,139.244,137.113,138.477,93460.169356572,0
+UNF.US,D,20161123,000000,138.287,139.104,136.726,137.403,123847.68990037,0
+UNF.US,D,20161125,000000,137.353,137.79,135.959,137.7,53904.329622442,0
+UNF.US,D,20161128,000000,136.965,138.814,136.826,137.89,92989.79297189,0
+UNF.US,D,20161129,000000,138.187,138.914,137.7,138.04,63069.63357954,0
+UNF.US,D,20161130,000000,138.667,138.964,137.68,138.04,63894.802408224,0
+UNF.US,D,20161201,000000,138.04,138.914,137.94,138.139,126096.04881604,0
+UNF.US,D,20161202,000000,138.617,139.244,137.68,138.187,88704.141467002,0
+UNF.US,D,20161205,000000,138.814,141.73,138.237,141.442,106089.97630085,0
+UNF.US,D,20161206,000000,141.83,143.501,140.168,143.303,66805.507557885,0
+UNF.US,D,20161207,000000,143.391,144.038,142.267,143.293,90332.367413981,0
+UNF.US,D,20161208,000000,142.556,143.958,142.556,142.894,105741.21432332,0
+UNF.US,D,20161209,000000,142.696,143.641,141.87,143.541,79748.898758619,0
+UNF.US,D,20161212,000000,143.391,144.238,142.169,142.894,66074.816037235,0
+UNF.US,D,20161213,000000,142.696,143.591,141.532,142.556,58074.397186649,0
+UNF.US,D,20161214,000000,141.243,142.516,140.298,140.945,67181.406634533,0
+UNF.US,D,20161215,000000,141.382,143.243,140.208,143.243,71813.809961462,0
+UNF.US,D,20161216,000000,143.044,143.044,140.795,140.895,297722.11948278,0
+UNF.US,D,20161219,000000,141.582,143.193,140.348,141.582,88097.074508992,0
+UNF.US,D,20161220,000000,141.77,143.044,140.845,141.969,104101.93252114,0
+UNF.US,D,20161221,000000,141.969,142.696,141.243,141.532,42808.271317106,0
+UNF.US,D,20161222,000000,141.243,142.516,140.208,142.217,48176.391553411,0
+UNF.US,D,20161223,000000,142.169,142.169,139.661,140.895,54284.24901007,0
+UNF.US,D,20161227,000000,140.845,141.919,139.004,141.63,40976.014587883,0
+UNF.US,D,20161228,000000,141.532,141.63,139.959,140.398,51256.954841985,0
+UNF.US,D,20161229,000000,140.108,141.552,139.661,140.646,46681.840946524,0
+UNF.US,D,20161230,000000,140.348,140.546,139.511,140.298,41078.532517879,0
+UNF.US,D,20170103,000000,141.532,142.696,140.795,141.63,104822.57326434,0
+UNF.US,D,20170104,000000,130.408,137.143,127.95,135.801,240648.7797302,0
+UNF.US,D,20170105,000000,135.164,135.164,131.482,131.93,98518.725647401,0
+UNF.US,D,20170106,000000,131.731,132.706,129.771,130.119,99716.778319499,0
+UNF.US,D,20170109,000000,128.994,131.095,128.994,129.621,83406.376672851,0
+UNF.US,D,20170110,000000,129.871,130.706,129.473,130.458,102826.48886268,0
+UNF.US,D,20170111,000000,129.571,130.458,129.174,130.07,93598.870085388,0
+UNF.US,D,20170112,000000,130.168,130.168,127.623,129.821,77615.118705882,0
+UNF.US,D,20170113,000000,130.119,130.508,129.224,129.771,62257.53076154,0
+UNF.US,D,20170117,000000,129.423,130.558,127.771,127.811,97109.606648843,0
+UNF.US,D,20170118,000000,128.547,129.174,126.946,127.094,60186.065528995,0
+UNF.US,D,20170119,000000,127.094,127.623,124.577,125.662,57443.208362758,0
+UNF.US,D,20170120,000000,125.413,126.896,125.165,125.513,67146.228913457,0
+UNF.US,D,20170123,000000,125.015,127.333,123.443,124.528,73702.351044408,0
+UNF.US,D,20170124,000000,125.214,126.02,124.08,125.214,95938.691075862,0
+UNF.US,D,20170125,000000,125.363,127.423,125.363,127.045,366953.88471721,0
+UNF.US,D,20170126,000000,127.333,127.86,126.846,127.771,88186.526428302,0
+UNF.US,D,20170127,000000,127.671,127.91,125.552,126.746,48478.919954671,0
+UNF.US,D,20170130,000000,126.796,126.796,124.627,124.727,59092.540942383,0
+UNF.US,D,20170131,000000,124.329,125.264,123.583,124.916,65512.977577752,0
+UNF.US,D,20170201,000000,125.065,125.294,123.632,124.179,94542.638087989,0
+UNF.US,D,20170202,000000,124.329,124.329,122.508,122.876,79442.35004638,0
+UNF.US,D,20170203,000000,123.443,125.314,123.115,125.165,89862.996107042,0
+UNF.US,D,20170206,000000,124.826,125.363,123.831,124.727,66180.349200465,0
+UNF.US,D,20170207,000000,124.826,125.115,123.115,123.393,51618.782830203,0
+UNF.US,D,20170208,000000,122.966,124.478,121.971,124.329,74137.549708014,0
+UNF.US,D,20170209,000000,124.03,126.497,124.03,124.776,74581.794071326,0
+UNF.US,D,20170210,000000,125.314,127.313,125.264,126.309,55617.98717775,0
+UNF.US,D,20170213,000000,125.861,127.573,125.762,126.209,51535.361377362,0
+UNF.US,D,20170214,000000,126.159,126.159,124.528,124.727,46854.714318672,0
+UNF.US,D,20170215,000000,124.229,126.06,124.229,125.96,41616.249111479,0
+UNF.US,D,20170216,000000,126.159,127.283,124.965,127.194,56469.288027806,0
+UNF.US,D,20170217,000000,127.333,127.95,126.109,127.91,113265.22632275,0
+UNF.US,D,20170221,000000,127.86,129.034,126.597,128.547,74607.926092697,0
+UNF.US,D,20170222,000000,128.15,129.324,128.15,129.324,44086.730208809,0
+UNF.US,D,20170223,000000,129.174,129.274,127.473,127.721,48265.84347272,0
+UNF.US,D,20170224,000000,126.597,129.274,126.597,129.124,38243.208199096,0
+UNF.US,D,20170227,000000,128.747,130.458,128.747,130.458,77172.884498061,0
+UNF.US,D,20170228,000000,130.268,130.358,128.447,130.02,106116.10832223,0
+UNF.US,D,20170301,000000,131.682,132.219,130.458,132.069,98572.999845633,0
+UNF.US,D,20170302,000000,131.88,132.249,130.408,131.432,67820.636080384,0
+UNF.US,D,20170303,000000,131.382,133.273,128.577,129.522,53424.907538054,0
+UNF.US,D,20170306,000000,128.647,129.671,128.15,129.124,56555.724713881,0
+UNF.US,D,20170307,000000,128.747,129.671,128.249,128.298,36121.489079298,0
+UNF.US,D,20170308,000000,128.537,128.587,127.513,127.99,57577.888780595,0
+UNF.US,D,20170309,000000,128.24,128.288,127.273,127.613,38551.767066827,0
+UNF.US,D,20170310,000000,127.99,130.348,127.711,129.114,43160.048527874,0
+UNF.US,D,20170313,000000,128.09,129.811,128.09,129.513,47559.27381795,0
+UNF.US,D,20170314,000000,129.364,129.961,128.19,129.024,33270.083516596,0
+UNF.US,D,20170315,000000,129.114,130.736,128.487,130.696,83332.000919718,0
+UNF.US,D,20170316,000000,131.085,131.821,129.314,129.513,50304.141139678,0
+UNF.US,D,20170317,000000,129.961,133.413,129.961,132.826,196317.81562934,0
+UNF.US,D,20170320,000000,132.786,133.313,132.059,133.064,50754.41596946,0
+UNF.US,D,20170321,000000,133.363,133.363,130.01,131.174,84418.489962115,0
+UNF.US,D,20170322,000000,130.736,131.672,129.961,131.672,68368.403451435,0
+UNF.US,D,20170323,000000,131.87,133.711,131.224,132.876,49787.531178723,0
+UNF.US,D,20170324,000000,132.826,134.158,131.522,132.009,43659.572167162,0
+UNF.US,D,20170327,000000,130.885,132.408,130.11,132.309,39713.636940102,0
+UNF.US,D,20170328,000000,132.159,133.363,130.01,132.925,59123.698352478,0
+UNF.US,D,20170329,000000,141.66,143.681,132.358,137.77,172142.68062769,0
+UNF.US,D,20170330,000000,137.58,137.92,136.319,137.82,101804.32479596,0
+UNF.US,D,20170331,000000,138.12,138.745,136.994,138.217,65318.997572958,0
+UNF.US,D,20170403,000000,138.794,138.794,133.811,134.208,60319.740869087,0
+UNF.US,D,20170404,000000,134.01,135.542,133.114,134.557,45114.924741993,0
+UNF.US,D,20170405,000000,135.253,135.253,132.736,133.064,68864.91185749,0
+UNF.US,D,20170406,000000,133.064,134.308,131.373,134.208,36231.04255351,0
+UNF.US,D,20170407,000000,133.611,135.342,131.672,132.109,67538.209234026,0
+UNF.US,D,20170410,000000,131.771,133.761,131.722,132.925,43509.815583151,0
+UNF.US,D,20170411,000000,132.646,134.458,132.457,134.258,37005.957494941,0
+UNF.US,D,20170412,000000,133.86,134.109,132.507,132.696,31613.715392756,0
+UNF.US,D,20170413,000000,132.547,133.014,130.398,130.548,49891.054186463,0
+UNF.US,D,20170417,000000,130.885,133.214,130.577,132.696,38512.56903477,0
+UNF.US,D,20170418,000000,132.109,133.661,132.109,132.876,45277.74733669,0
+UNF.US,D,20170419,000000,133.561,134.01,132.965,133.214,35650.107616871,0
+UNF.US,D,20170420,000000,134.059,135.392,133.691,135.253,85094.907284533,0
+UNF.US,D,20170421,000000,135.253,135.542,134.706,135.253,46717.0186676,0
+UNF.US,D,20170424,000000,137.183,138.317,136.706,138.02,34783.73060064,0
+UNF.US,D,20170425,000000,139.084,139.601,136.846,138.894,47630.634337849,0
+UNF.US,D,20170426,000000,138.944,139.949,138.557,138.597,49294.038005904,0
+UNF.US,D,20170427,000000,138.994,139.999,138.894,139.044,48732.199546422,0
+UNF.US,D,20170428,000000,138.745,138.745,135.84,136.039,41728.817818925,0
+UNF.US,D,20170501,000000,136.756,138.677,134.755,136.466,29988.504679013,0
+UNF.US,D,20170502,000000,136.606,137.68,135.154,136.368,64871.737976411,0
+UNF.US,D,20170503,000000,136.039,137.63,133.363,134.607,40962.948577197,0
+UNF.US,D,20170504,000000,134.955,136.039,134.01,136.039,32720.305990054,0
+UNF.US,D,20170505,000000,136.566,136.566,135.005,136.319,50321.227461345,0
+UNF.US,D,20170508,000000,136.179,137.383,135.889,136.606,31895.13716137,0
+UNF.US,D,20170509,000000,136.656,137.433,136.039,137.183,34592.76582908,0
+UNF.US,D,20170510,000000,136.994,137.58,136.516,137.483,22795.163257701,0
+UNF.US,D,20170511,000000,136.417,136.994,134.955,136.566,66602.481853385,0
+UNF.US,D,20170512,000000,136.368,136.368,134.258,134.557,28495.964227616,0
+UNF.US,D,20170515,000000,134.955,136.039,134.507,134.905,32956.499260141,0
+UNF.US,D,20170516,000000,134.805,134.805,132.696,134.01,72485.201895154,0
+UNF.US,D,20170517,000000,132.597,134.258,131.572,133.661,62954.049638859,0
+UNF.US,D,20170518,000000,133.761,135.771,132.945,134.408,48538.219541628,0
+UNF.US,D,20170519,000000,134.059,135.104,132.457,134.158,54976.747576409,0
+UNF.US,D,20170522,000000,134.458,134.905,133.363,134.805,32806.742676129,0
+UNF.US,D,20170523,000000,135.342,136.039,133.811,135.692,39449.301493155,0
+UNF.US,D,20170524,000000,135.989,138.647,135.542,137.433,60745.893832987,0
+UNF.US,D,20170525,000000,137.92,139.402,136.219,136.706,51572.549253929,0
+UNF.US,D,20170526,000000,136.566,138.507,136.129,136.566,30127.205407828,0
+UNF.US,D,20170530,000000,136.368,138.12,136.368,137.283,51106.193180228,0
+UNF.US,D,20170531,000000,137.68,138.507,136.896,138.457,43511.82573864,0
+UNF.US,D,20170601,000000,138.457,139.501,137.283,139.402,42605.245612607,0
+UNF.US,D,20170602,000000,139.899,143.133,138.844,141.472,71133.372328064,0
+UNF.US,D,20170605,000000,141.282,141.81,138.07,138.168,66563.283821328,0
+UNF.US,D,20170606,000000,137.483,138.597,136.417,136.945,40899.62867926,0
+UNF.US,D,20170607,000000,136.596,137.133,135.144,135.432,57754.782463723,0
+UNF.US,D,20170608,000000,135.532,137.223,135.432,136.796,49420.677801781,0
+UNF.US,D,20170609,000000,136.796,139.293,136.309,139.164,49063.875202288,0
+UNF.US,D,20170612,000000,139.541,139.841,137.423,138.547,76320.578570259,0
+UNF.US,D,20170613,000000,138.357,138.984,137.373,138.785,38198.984778314,0
+UNF.US,D,20170614,000000,138.785,138.864,136.846,137.81,53888.248378521,0
+UNF.US,D,20170615,000000,136.796,137.76,135.879,137.571,62388.190868397,0
+UNF.US,D,20170616,000000,135.83,138.158,135.194,138.01,105326.11721461,0
+UNF.US,D,20170619,000000,138.357,138.687,137.033,138.687,46168.246218804,0
+UNF.US,D,20170620,000000,137.523,138.01,136.407,137.133,45821.494396762,0
+UNF.US,D,20170621,000000,137.033,137.91,136.407,136.456,36873.287232595,0
+UNF.US,D,20170622,000000,136.646,137.423,135.065,137.033,24378.160706151,0
+UNF.US,D,20170623,000000,137.273,139.342,136.596,139.124,136129.73994486,0
+UNF.US,D,20170626,000000,138.785,139.441,136.886,137.133,35866.199332056,0
+UNF.US,D,20170627,000000,136.646,138.587,135.482,135.929,60900.675805725,0
+UNF.US,D,20170628,000000,135.929,139.164,135.929,138.497,87609.611802644,0
+UNF.US,D,20170629,000000,141.65,141.65,135.243,137.083,98933.822756106,0
+UNF.US,D,20170630,000000,137.67,138.884,137.423,137.523,59003.089023073,0
+UNF.US,D,20170703,000000,138.158,141.562,138.158,139.939,33917.353584407,0
+UNF.US,D,20170705,000000,140.188,140.188,137.91,138.06,88045.815543996,0
+UNF.US,D,20170706,000000,137.273,137.273,134.448,134.845,50794.619079263,0
+UNF.US,D,20170707,000000,135.731,137.273,135.144,136.696,51261.980230709,0
+UNF.US,D,20170710,000000,135.83,136.746,134.597,134.696,42708.768620346,0
+UNF.US,D,20170711,000000,134.995,134.995,132.866,134.348,83834.539792243,0
+UNF.US,D,20170712,000000,135.194,136.259,134.05,134.995,46561.231617118,0
+UNF.US,D,20170713,000000,135.144,135.432,133.651,134.995,69903.157168124,0
+UNF.US,D,20170714,000000,134.745,136.846,134.348,134.646,38173.857834688,0
+UNF.US,D,20170717,000000,134.696,135.144,134.05,134.745,56635.125855739,0
+UNF.US,D,20170718,000000,134.646,135.045,133.303,134,38765.848626521,0
+UNF.US,D,20170719,000000,134.398,136.189,133.85,135.332,54877.244879649,0
+UNF.US,D,20170720,000000,135.632,136.506,135.243,135.979,47092.917744248,0
+UNF.US,D,20170721,000000,136.746,138.158,136.596,137.76,71813.809961462,0
+UNF.US,D,20170724,000000,137.523,137.72,135.879,137.473,37982.893063128,0
+UNF.US,D,20170725,000000,137.86,139.214,137.473,138.397,47360.268424432,0
+UNF.US,D,20170726,000000,138.547,138.984,137.91,138.158,63980.234016554,0
+UNF.US,D,20170727,000000,138.587,139.541,137.373,138.307,46594.399182704,0
+UNF.US,D,20170728,000000,138.01,139.791,138.01,139.491,37159.734389934,0
+UNF.US,D,20170731,000000,140.038,140.038,138.735,139.034,45193.320806106,0
+UNF.US,D,20170801,000000,139.491,140.188,138.01,140.188,33479.139687566,0
+UNF.US,D,20170802,000000,140.238,140.238,138.587,138.884,30002.575767444,0
+UNF.US,D,20170803,000000,138.934,139.889,138.735,139.841,33723.373579613,0
+UNF.US,D,20170804,000000,140.188,140.775,139.711,140.088,35493.315488643,0
+UNF.US,D,20170807,000000,140.138,140.138,137.81,138.307,27841.658615589,0
+UNF.US,D,20170808,000000,138.06,139.691,137.373,137.473,39153.80863611,0
+UNF.US,D,20170809,000000,137.273,137.323,134.646,135.243,47073.821267093,0
+UNF.US,D,20170810,000000,134.845,136.079,134.05,135.332,54151.578747724,0
+UNF.US,D,20170811,000000,134.248,135.144,133.104,134,65458.70337952,0
+UNF.US,D,20170814,000000,134.795,137.133,134.547,136.796,53376.663806292,0
+UNF.US,D,20170815,000000,136.984,136.984,134.945,135.094,30728.241899368,0
+UNF.US,D,20170816,000000,135.532,136.846,135.243,135.682,31532.304095407,0
+UNF.US,D,20170817,000000,135.432,136.029,133.701,134.05,34802.827077795,0
+UNF.US,D,20170818,000000,132.866,134.348,132.866,133.651,45835.565485193,0
+UNF.US,D,20170821,000000,133.303,134.696,133.303,134.398,31718.243478242,0
+UNF.US,D,20170822,000000,134.995,135.731,134.298,135.482,25069.654194745,0
+UNF.US,D,20170823,000000,134.845,135.582,134,134.845,28660.796977803,0
+UNF.US,D,20170824,000000,134.995,136.358,133.98,136.029,38647.249452605,0
+UNF.US,D,20170825,000000,136.696,136.696,133.601,134.945,35166.665221502,0
+UNF.US,D,20170828,000000,135.532,135.959,133.751,135.045,47740.187812059,0
+UNF.US,D,20170829,000000,134.448,136.079,133.453,135.194,38343.715973601,0
+UNF.US,D,20170830,000000,135.045,136.646,134.248,136.029,41266.482056202,0
+UNF.US,D,20170831,000000,136.169,140.745,136.169,140.328,51994.68190685,0
+UNF.US,D,20170901,000000,140.875,141.562,139.641,141.025,36086.311358222,0
+UNF.US,D,20170905,000000,140.725,141.322,138.785,139.392,37690.415439319,0
+UNF.US,D,20170906,000000,139.741,139.939,138.934,139.074,33773.627466865,0
+UNF.US,D,20170907,000000,139.254,139.254,137.313,138.1,28653.761433588,0
+UNF.US,D,20170908,000000,137.8,139.264,137.073,138.537,26623.50438859,0
+UNF.US,D,20170911,000000,139.382,140.616,138.587,140.368,34370.643647424,0
+UNF.US,D,20170912,000000,140.715,141.113,139.631,140.566,32228.822972726,0
+UNF.US,D,20170913,000000,140.566,141.64,139.731,141.312,50119.206834589,0
+UNF.US,D,20170914,000000,141.213,141.352,139.204,141.312,39373.920662275,0
+UNF.US,D,20170915,000000,141.64,142.039,139.631,142.039,123829.59850096,0
+UNF.US,D,20170918,000000,141.989,142.666,140.965,142.437,30214.647171648,0
+UNF.US,D,20170919,000000,142.437,143.511,142.139,142.616,36572.768986826,0
+UNF.US,D,20170920,000000,142.914,144.248,142.716,143.114,45177.239562186,0
+UNF.US,D,20170921,000000,143.014,143.014,141.113,141.502,29283.945179733,0
+UNF.US,D,20170922,000000,141.552,143.173,140.418,140.915,69394.58782913,0
+UNF.US,D,20170925,000000,140.765,142.765,140.765,142.716,39504.580769132,0
+UNF.US,D,20170926,000000,142.914,144.925,142.765,144.496,32389.635411933,0
+UNF.US,D,20170927,000000,144.496,149.551,144.058,148.157,72657.070189558,0
+UNF.US,D,20170928,000000,147.87,148.357,145.999,147.073,40848.369714261,0
+UNF.US,D,20170929,000000,147.073,148.297,147.073,148.117,52169.565434488,0
+UNF.US,D,20171002,000000,147.82,150.765,146.586,150.466,48883.966285925,0
+UNF.US,D,20171003,000000,150.416,151.55,149.561,151.352,40630.267843586,0
+UNF.US,D,20171004,000000,151.451,152.137,150.665,151.352,29909.103537155,0
+UNF.US,D,20171005,000000,151.55,153.809,151.352,151.59,34008.815659206,0
+UNF.US,D,20171006,000000,151.401,154.008,151.053,152.694,31436.821709628,0
+UNF.US,D,20171009,000000,152.227,152.844,151.839,152.744,35859.163787841,0
+UNF.US,D,20171010,000000,153.669,153.669,151.939,152.694,38533.675667415,0
+UNF.US,D,20171011,000000,153.092,153.601,152.645,152.994,36219.986698314,0
+UNF.US,D,20171012,000000,153.341,153.809,152.137,153.341,44770.183075441,0
+UNF.US,D,20171013,000000,154.158,154.505,152.994,153.481,59850.369562149,0
+UNF.US,D,20171016,000000,153.908,155.132,152.645,153.581,38706.549039563,0
+UNF.US,D,20171017,000000,153.759,154.356,150.904,151.789,64111.899201156,0
+UNF.US,D,20171018,000000,154.406,157.033,145.799,153.759,70245.888679186,0
+UNF.US,D,20171019,000000,152.944,153.461,151.789,152.087,51102.172869247,0
+UNF.US,D,20171020,000000,152.645,153.561,152.187,152.466,34907.355163281,0
+UNF.US,D,20171023,000000,152.327,153.908,150.516,152.555,46815.516286615,0
+UNF.US,D,20171024,000000,153.043,154.208,152.506,152.645,33025.849624549,0
+UNF.US,D,20171025,000000,152.187,153.669,150.486,153.669,43137.936817482,0
+UNF.US,D,20171026,000000,153.381,158.774,153.381,157.59,82831.472202684,0
+UNF.US,D,20171027,000000,156.107,158.137,154.943,157.192,48552.290630059,0
+UNF.US,D,20171030,000000,156.008,156.008,151.988,152.944,31996.650013619,0
+UNF.US,D,20171031,000000,152.038,155.232,152.038,153.958,74152.62587419,0
+UNF.US,D,20171101,000000,154.745,155.332,151.501,152.038,45687.819056671,0
+UNF.US,D,20171102,000000,151.839,154.256,151.839,153.908,22441.375891444,0
+UNF.US,D,20171103,000000,153.759,153.759,152.944,153.431,29771.407886082,0
+UNF.US,D,20171106,000000,152.694,154.158,152.038,152.844,26468.722415852,0
+UNF.US,D,20171107,000000,152.694,153.371,151.55,151.55,46764.257321618,0
+UNF.US,D,20171108,000000,150.804,151.988,149.302,150.018,43652.536622947,0
+UNF.US,D,20171109,000000,147.62,149.591,147.62,147.62,51400.680959527,0
+UNF.US,D,20171110,000000,146.883,147.82,145.66,146.436,63967.168005868,0
+UNF.US,D,20171113,000000,146.099,149.401,146.099,147.62,181855.75195585,0
+UNF.US,D,20171114,000000,147.62,150.218,147.47,149.351,88198.587361243,0
+UNF.US,D,20171115,000000,148.754,150.168,148.067,148.704,52432.895803692,0
+UNF.US,D,20171116,000000,149.252,151.202,148.754,150.416,68106.078159977,0
+UNF.US,D,20171117,000000,149.69,151.153,149.501,150.267,59300.592035608,0
+UNF.US,D,20171120,000000,150.018,150.904,146.883,150.665,115053.25963119,0
+UNF.US,D,20171121,000000,151.451,152.038,149.69,151.55,86027.619431938,0
+UNF.US,D,20171122,000000,151.55,153.581,148.556,152.994,51849.950711564,0
+UNF.US,D,20171124,000000,153.481,154.158,152.466,154.008,21509.668821784,0
+UNF.US,D,20171127,000000,153.621,156.008,153.621,154.356,61253.458094238,0
+UNF.US,D,20171128,000000,155.032,158.067,154.455,157.839,61461.509187463,0
+UNF.US,D,20171129,000000,158.087,159.122,156.406,157.789,68560.37330074,0
+UNF.US,D,20171130,000000,158.684,160.246,158.137,159.868,72792.755685138,0
+UNF.US,D,20171201,000000,159.669,160.624,154.605,160.197,78500.59219927,0
+UNF.US,D,20171204,000000,161.211,164.305,161.201,162.345,79920.767053024,0
+UNF.US,D,20171205,000000,162.345,162.345,159.958,160.823,53486.217280502,0
+UNF.US,D,20171206,000000,160.674,162.057,160.316,160.336,61975.103915182,0
+UNF.US,D,20171207,000000,159.948,164.246,159.948,161.55,50780.547990831,0
+UNF.US,D,20171208,000000,162.047,162.614,160.187,160.426,53868.14682362,0
+UNF.US,D,20171211,000000,160.286,161.301,159.361,160.187,68127.184792623,0
+UNF.US,D,20171212,000000,160.614,163.798,159.659,163.351,75672.303424703,0
+UNF.US,D,20171213,000000,163.251,165.828,162.952,163.898,46742.145611227,0
+UNF.US,D,20171214,000000,163.798,163.798,161.211,161.748,57380.893542565,0
+UNF.US,D,20171215,000000,162.475,165.997,161.42,164.246,160419.45380945,0
+UNF.US,D,20171218,000000,164.634,167.29,164.445,166.683,76970.863871306,0
+UNF.US,D,20171219,000000,167.27,167.997,164.783,165.132,66248.694487129,0
+UNF.US,D,20171220,000000,166.435,166.733,164.734,165.221,36407.936236638,0
+UNF.US,D,20171221,000000,165.858,166.186,163.301,165.181,53959.60889842,0
+UNF.US,D,20171222,000000,166.086,166.086,162.257,162.863,41790.127561372,0
+UNF.US,D,20171226,000000,163.301,164.047,160.714,160.863,63664.639604608,0
+UNF.US,D,20171227,000000,161.351,162.147,160.137,161.301,55223.996701691,0
+UNF.US,D,20171228,000000,161.4,162.197,160.963,161.948,82535.979345639,0
+UNF.US,D,20171229,000000,161.65,162.714,161.211,161.251,63625.441572552,0
+UNF.US,D,20180102,000000,162.814,164.345,161.55,164.097,122832.56137787,0
+UNF.US,D,20180103,000000,167.32,168.186,164.365,166.236,134288.43751594,0
+UNF.US,D,20180104,000000,167.659,171.191,166.485,171.191,99433.346395395,0
+UNF.US,D,20180105,000000,171.578,172.235,167.122,167.798,113169.74393698,0
+UNF.US,D,20180108,000000,167.897,169.032,165.748,167.897,78758.897179747,0
+UNF.US,D,20180109,000000,168.236,168.683,165.659,166.286,73073.172376008,0
+UNF.US,D,20180110,000000,166.335,166.335,164.246,164.783,61304.717059234,0
+UNF.US,D,20180111,000000,165.221,167.848,164.634,167.699,50161.420099882,0
+UNF.US,D,20180112,000000,167.947,168.753,166.136,167.37,43280.657857279,0
+UNF.US,D,20180116,000000,168.833,168.833,165.878,166.535,69051.856318069,0
+UNF.US,D,20180117,000000,166.535,167.42,165.758,166.733,58439.240408101,0
+UNF.US,D,20180118,000000,167.072,167.072,164.146,164.196,45301.869202571,0
+UNF.US,D,20180119,000000,164.296,168.017,164.296,167.172,85622.573100683,0
+UNF.US,D,20180122,000000,167.072,167.749,166.186,167.37,65719.018515487,0
+UNF.US,D,20180123,000000,167.42,167.42,164.833,165.997,43701.785432455,0
+UNF.US,D,20180124,000000,166.335,166.335,163.898,163.948,67468.858869617,0
+UNF.US,D,20180125,000000,164.535,164.535,162.097,163.002,81689.703884309,0
+UNF.US,D,20180126,000000,163.699,165.181,160.475,161.161,120685.71531445,0
+UNF.US,D,20180129,000000,160.664,162.117,159.759,160.714,116134.72328486,0
+UNF.US,D,20180130,000000,159.809,163.998,158.077,163.351,120461.58297731,0
+UNF.US,D,20180131,000000,163.401,163.401,159.809,161.65,113100.39357256,0
+UNF.US,D,20180201,000000,161.161,162.385,159.162,162.285,71135.382483553,0
+UNF.US,D,20180202,000000,161.351,161.748,159.162,159.56,53566.623500106,0
+UNF.US,D,20180205,000000,158.674,160.614,150.655,150.943,50898.142087003,0
+UNF.US,D,20180206,000000,148.197,150.844,147.362,149.958,89163.46199649,0
+UNF.US,D,20180207,000000,149.631,151.54,148.744,149.292,60674.53331309,0
+UNF.US,D,20180208,000000,149.341,149.73,145.601,145.65,81510.80004569,0
+UNF.US,D,20180209,000000,147.063,149.321,143.303,147.362,59912.684382342,0
+UNF.US,D,20180212,000000,147.76,150.327,146.726,148.009,44434.487108595,0
+UNF.US,D,20180213,000000,146.923,148.107,145.202,147.66,43815.359217646,0
+UNF.US,D,20180214,000000,146.276,152.177,145.352,151.242,95056.232815709,0
+UNF.US,D,20180215,000000,152.078,152.914,147.81,151.63,76196.954007618,0
+UNF.US,D,20180216,000000,151.043,153.381,150.655,152.496,59569.95287128,0
+UNF.US,D,20180220,000000,151.63,153.033,150.506,152.078,68587.510399856,0
+UNF.US,D,20180221,000000,151.929,154.645,151.929,152.227,31791.61415363,0
+UNF.US,D,20180222,000000,152.784,155.122,152.784,153.611,37744.689637552,0
+UNF.US,D,20180223,000000,154.595,157.729,152.984,155.421,64407.392058199,0
+UNF.US,D,20180226,000000,155.421,155.749,152.087,155.52,34019.871514403,0
+UNF.US,D,20180227,000000,155.222,156.724,153.898,153.898,32559.493550847,0
+UNF.US,D,20180228,000000,154.346,155.799,151.879,151.879,30868.952783675,0
+UNF.US,D,20180301,000000,152.227,152.227,148.397,149.68,32221.78742851,0
+UNF.US,D,20180302,000000,149.044,151.978,148.107,151.192,25376.202906985,0
+UNF.US,D,20180305,000000,149.879,153.033,148.994,152.317,31434.811554137,0
+UNF.US,D,20180306,000000,152.635,154.883,151.391,153.182,47679.883147356,0
+UNF.US,D,20180307,000000,151.829,155.849,151.73,155.609,30250.82997047,0
+UNF.US,D,20180308,000000,155.889,155.889,153.601,154.286,25663.655142069,0
+UNF.US,D,20180309,000000,155.262,159.55,153.202,159.003,28087.902663126,0
+UNF.US,D,20180312,000000,158.754,159.45,155.302,158.515,60100.633920667,0
+UNF.US,D,20180313,000000,159.251,160.535,157.132,157.132,38075.360215673,0
+UNF.US,D,20180314,000000,157.57,157.719,155.619,155.889,34665.131426724,0
+UNF.US,D,20180315,000000,155.789,155.789,152.167,154.138,59873.486350285,0
+UNF.US,D,20180316,000000,153.739,155.312,153.689,154.585,141524.99728029,0
+UNF.US,D,20180319,000000,154.238,154.873,151.72,153.271,64270.701484872,0
+UNF.US,D,20180320,000000,153.172,153.838,152.018,152.674,38299.492552819,0
+UNF.US,D,20180321,000000,152.357,154.435,152.357,153.411,34344.511626053,0
+UNF.US,D,20180322,000000,152.307,154.188,148.237,148.287,64297.838583988,0
+UNF.US,D,20180323,000000,148.984,148.984,144.625,144.625,58026.153454886,0
+UNF.US,D,20180326,000000,146.716,146.716,143.541,146.416,64412.417446925,0
+UNF.US,D,20180327,000000,146.666,146.666,141.143,141.72,53048.003383661,0
+UNF.US,D,20180328,000000,146.716,158.466,145.442,156.137,146725.26953316,0
+UNF.US,D,20180329,000000,158.217,160.604,157.57,158.117,100238.41366918,0
+UNF.US,D,20180402,000000,158.117,158.117,150.695,151.53,60504.675174175,0
+UNF.US,D,20180403,000000,153.023,155.889,152.307,154.038,93340.565104911,0
+UNF.US,D,20180404,000000,152.486,154.188,152.396,153.739,50219.714609094,0
+UNF.US,D,20180405,000000,155.262,157.083,154.775,156.883,110916.35963258,0
+UNF.US,D,20180406,000000,155.939,158.366,152.974,154.038,77885.484619299,0
+UNF.US,D,20180409,000000,155.461,156.236,153.689,153.789,32262.995616057,0
+UNF.US,D,20180410,000000,155.939,156.585,154.635,155.789,23353.986483947,0
+UNF.US,D,20180411,000000,154.824,155.799,154.138,154.775,21900.644064608,0
+UNF.US,D,20180412,000000,155.51,155.739,153.65,155.162,26413.443139875,0
+UNF.US,D,20180413,000000,155.939,156.088,153.689,155.062,93473.235367257,0
+UNF.US,D,20180416,000000,156.386,157.67,155.411,157.47,50158.404866646,0
+UNF.US,D,20180417,000000,158.466,160.953,158.266,160.316,44626.4569579,0
+UNF.US,D,20180418,000000,160.515,161.102,158.804,159.938,93389.813914419,0
+UNF.US,D,20180419,000000,159.152,160.037,157.67,158.416,83756.143728128,0
+UNF.US,D,20180420,000000,157.819,159.152,156.466,158.614,34107.313278221,0
+UNF.US,D,20180423,000000,158.953,158.953,157.222,157.42,25282.730676695,0
+UNF.US,D,20180424,000000,158.167,158.167,155.262,156.585,34683.222826135,0
+UNF.US,D,20180425,000000,156.585,157.57,155.889,157.321,56403.957974378,0
+UNF.US,D,20180426,000000,157.47,157.57,156.088,156.486,23111.76274739,0
+UNF.US,D,20180427,000000,156.386,157.132,154.775,156.436,27173.281915131,0
+UNF.US,D,20180430,000000,156.536,159.201,156.436,157.083,67535.19400079,0
+UNF.US,D,20180501,000000,156.734,157.699,154.256,156.585,83402.356361872,0
+UNF.US,D,20180502,000000,156.386,158.664,155.739,157.132,34950.573506317,0
+UNF.US,D,20180503,000000,156.734,157.321,154.983,156.783,29910.108614899,0
+UNF.US,D,20180504,000000,155.889,161.341,155.889,160.366,42619.316701037,0
+UNF.US,D,20180507,000000,160.654,162.942,159.649,162.654,33024.844546805,0
+UNF.US,D,20180508,000000,164.823,166.325,163.341,165.599,89321.259202462,0
+UNF.US,D,20180509,000000,165.599,166.027,163.838,164.972,40115.668038122,0
+UNF.US,D,20180510,000000,165.848,167.789,165.022,167.549,64805.402845239,0
+UNF.US,D,20180511,000000,167.41,170.306,166.673,168.972,32110.223798811,0
+UNF.US,D,20180514,000000,168.972,169.161,167.36,167.599,72018.845821451,0
+UNF.US,D,20180515,000000,167.062,170.206,166.873,169.51,53867.141745875,0
+UNF.US,D,20180516,000000,169.41,172.156,169.161,169.708,72146.490695073,0
+UNF.US,D,20180517,000000,169.857,172.564,168.176,170.604,70367.503086337,0
+UNF.US,D,20180518,000000,171.658,172.474,169.957,172.076,67842.747790775,0
+UNF.US,D,20180521,000000,172.176,174.136,171.181,172.812,76379.878157217,0
+UNF.US,D,20180522,000000,170.354,173.26,170.206,170.354,59594.074737162,0
+UNF.US,D,20180523,000000,168.873,171.808,168.773,171.131,55058.158873758,0
+UNF.US,D,20180524,000000,171.37,172.126,168.494,171.897,46934.115460531,0
+UNF.US,D,20180525,000000,171.131,174.454,170.057,171.37,44457.603896731,0
+UNF.US,D,20180529,000000,170.306,173.111,170.306,171.658,56539.643469959,0
+UNF.US,D,20180530,000000,172.375,174.584,171.658,174.056,43029.388421017,0
+UNF.US,D,20180531,000000,173.608,175.181,173.012,173.708,43625.39952383,0
+UNF.US,D,20180601,000000,174.802,176.056,173.807,175.718,64445.585012512,0
+UNF.US,D,20180604,000000,176.056,179.727,176.056,179.23,92150.553054773,0
+UNF.US,D,20180605,000000,179.33,183.498,178.793,182.961,65080.794147381,0
+UNF.US,D,20180606,000000,182.862,183.647,179.677,180.264,81439.439525792,0
+UNF.US,D,20180607,000000,180.762,180.762,177.738,178.563,67201.508189434,0
+UNF.US,D,20180608,000000,178.563,179.1,176.962,178.463,76952.772471895,0
+UNF.US,D,20180611,000000,178.902,180.564,177.042,178.951,122905.93205326,0
+UNF.US,D,20180612,000000,178.852,179.588,177.16,179.05,42425.336696243,0
+UNF.US,D,20180613,000000,179.05,179.1,176.812,178.146,60943.894148762,0
+UNF.US,D,20180614,000000,178.513,179.24,176.563,179.24,51981.615896165,0
+UNF.US,D,20180615,000000,179.588,182.573,178.852,180.274,132887.35913934,0
+UNF.US,D,20180618,000000,179.588,181.856,178.713,180.861,59335.769756684,0
+UNF.US,D,20180619,000000,179.538,179.538,176.792,178.364,82898.812411602,0
+UNF.US,D,20180620,000000,179.05,179.05,177.259,178.513,128778.60131758,0
+UNF.US,D,20180621,000000,178.663,179.588,176.912,178.186,37098.424647486,0
+UNF.US,D,20180622,000000,179.1,179.1,176.962,178.902,128700.20525346,0
+UNF.US,D,20180625,000000,177.906,178.713,175.191,177.16,47075.831422583,0
+UNF.US,D,20180626,000000,177.459,179.489,175.588,177.708,91799.780921751,0
+UNF.US,D,20180627,000000,187.279,188.94,172.185,175.041,112259.14349996,0
+UNF.US,D,20180628,000000,176.415,176.415,172.822,173.22,63512.872865106,0
+UNF.US,D,20180629,000000,172.673,174.514,172.673,173.121,78718.694069945,0
+UNF.US,D,20180702,000000,172.723,177.509,170.912,177.359,113808.97338283,0
+UNF.US,D,20180703,000000,178.006,178.146,176.513,177.509,40221.201201352,0
+UNF.US,D,20180705,000000,178.146,181.131,176.862,180.712,87832.739062045,0
+UNF.US,D,20180706,000000,181.161,182.384,180.613,181.558,73262.126992077,0
+UNF.US,D,20180709,000000,182.623,183.21,181.757,183.01,47131.110698561,0
+UNF.US,D,20180710,000000,182.921,183.557,181.161,182.036,61757.002044506,0
+UNF.US,D,20180711,000000,181.259,182.473,180.244,182.135,58489.494295353,0
+UNF.US,D,20180712,000000,183.01,186.315,182.135,185.618,75518.526529711,0
+UNF.US,D,20180713,000000,185.618,187.567,185.418,185.568,44911.899037492,0
+UNF.US,D,20180716,000000,185.768,186.652,181.936,182.473,52119.311547236,0
+UNF.US,D,20180717,000000,182.334,184.234,181.011,181.608,63365.126436583,0
+UNF.US,D,20180718,000000,181.807,181.936,179.14,181.708,68714.150195732,0
+UNF.US,D,20180719,000000,181.508,183.01,181.111,182.473,49507.114487855,0
+UNF.US,D,20180720,000000,182.772,183.607,182.573,183.21,50353.389949186,0
+UNF.US,D,20180723,000000,182.97,186.265,182.97,183.986,58736.743420635,0
+UNF.US,D,20180724,000000,184.434,184.534,181.161,182.822,43512.830816386,0
+UNF.US,D,20180725,000000,182.872,184.921,182.135,183.657,51233.838053847,0
+UNF.US,D,20180726,000000,183.557,185.468,183.557,184.971,32604.722049374,0
+UNF.US,D,20180727,000000,184.583,184.583,180.424,180.911,29557.326326387,0
+UNF.US,D,20180730,000000,180.861,182.921,180.374,180.613,37371.805794139,0
+UNF.US,D,20180731,000000,180.663,183.16,180.464,183.16,97692.55174097,0
+UNF.US,D,20180801,000000,183.16,187.239,181.161,183.508,90270.052593788,0
+UNF.US,D,20180802,000000,182.872,187.866,182.872,185.368,58718.652021224,0
+UNF.US,D,20180803,000000,185.768,185.885,182.822,184.134,49692.048792945,0
+UNF.US,D,20180806,000000,183.986,185.668,183.459,185.618,52520.33756751,0
+UNF.US,D,20180807,000000,185.965,186.99,185.021,185.518,61483.620897853,0
+UNF.US,D,20180808,000000,185.618,186.99,184.184,186.792,41685.599475886,0
+UNF.US,D,20180809,000000,186.702,186.792,185.418,185.865,31215.704605717,0
+UNF.US,D,20180810,000000,184.672,184.672,181.856,182.085,57107.512395911,0
+UNF.US,D,20180813,000000,180.861,183.837,179.837,179.987,61866.555518717,0
+UNF.US,D,20180814,000000,181.061,182.473,179.588,180.125,91953.557816744,0
+UNF.US,D,20180815,000000,179.887,179.887,177.309,178.364,59033.241355424,0
+UNF.US,D,20180816,000000,179.34,181.409,179,180.712,55785.835161173,0
+UNF.US,D,20180817,000000,180.374,181.508,179.39,181.111,36112.443379594,0
+UNF.US,D,20180820,000000,181.161,184.184,180.564,181.011,37154.709001209,0
+UNF.US,D,20180821,000000,180.812,183.23,180.812,181.807,53124.389292285,0
+UNF.US,D,20180822,000000,181.508,181.508,180.076,180.961,34295.262816545,0
+UNF.US,D,20180823,000000,180.514,181.151,178.763,179.14,78516.67344319,0
+UNF.US,D,20180824,000000,179.14,180.026,177.806,178.463,60041.334333709,0
+UNF.US,D,20180827,000000,178.563,182.036,178.563,179.637,76412.040645058,0
+UNF.US,D,20180828,000000,180.224,181.608,179.687,180.464,57926.650758127,0
+UNF.US,D,20180829,000000,180.424,180.961,179.14,179.14,51707.229671766,0
+UNF.US,D,20180830,000000,179.34,180.374,178.006,180.026,42111.752439787,0
+UNF.US,D,20180831,000000,179.34,181.986,178.803,181.259,61244.412394531,0
+UNF.US,D,20180904,000000,180.514,181.23,178.852,179.439,64939.07818533,0
+UNF.US,D,20180905,000000,179.05,179.14,176.912,179.1,52556.520366332,0
+UNF.US,D,20180906,000000,179.597,179.937,178.066,179.01,38705.543961818,0
+UNF.US,D,20180907,000000,178.156,179.11,177.219,178.573,39214.113300813,0
+UNF.US,D,20180910,000000,179.3,180.135,177.469,179.747,46466.754309083,0
+UNF.US,D,20180911,000000,179.449,180.802,177.966,178.186,46355.190679383,0
+UNF.US,D,20180912,000000,178.473,181.071,177.269,180.524,124378.37094975,0
+UNF.US,D,20180913,000000,180.623,181.369,179.797,180.086,100171.07346026,0
+UNF.US,D,20180914,000000,180.384,183.339,179.449,182.533,117933.8124485,0
+UNF.US,D,20180917,000000,182.533,182.633,176.822,177.022,56299.429888892,0
+UNF.US,D,20180918,000000,177.369,178.116,175.498,176.375,125901.06373351,0
+UNF.US,D,20180919,000000,176.026,177.269,171.648,172.195,109472.06291294,0
+UNF.US,D,20180920,000000,173.031,175.956,173.031,174.474,88088.028809287,0
+UNF.US,D,20180921,000000,174.951,174.951,171.768,172.295,140373.17818446,0
+UNF.US,D,20180924,000000,172.146,172.783,168.126,169.757,74523.499562113,0
+UNF.US,D,20180925,000000,170.354,171.38,169.639,170.991,72271.120335459,0
+UNF.US,D,20180926,000000,171.141,172.096,168.623,168.773,84897.912046503,0
+UNF.US,D,20180927,000000,171.529,171.549,168.923,169.51,57295.461934236,0
+UNF.US,D,20180928,000000,168.873,171.499,167.917,170.057,81264.555998153,0
+UNF.US,D,20181001,000000,170.951,170.951,166.246,166.614,65310.956950998,0
+UNF.US,D,20181002,000000,166.375,167.818,164.555,164.734,129984.69461163,0
+UNF.US,D,20181003,000000,164.942,167.669,163.878,165.281,114581.87816876,0
+UNF.US,D,20181004,000000,164.962,166.485,163.718,164.355,80387.123126726,0
+UNF.US,D,20181005,000000,164.236,165.469,160.923,163.291,68645.804909068,0
+UNF.US,D,20181008,000000,163.122,164.505,161.818,163.291,43590.221802754,0
+UNF.US,D,20181009,000000,163.012,165.351,162.824,163.321,74328.514479573,0
+UNF.US,D,20181010,000000,163.221,163.221,157.272,157.62,87827.71367332,0
+UNF.US,D,20181011,000000,157.093,159.739,154.018,154.316,73334.49258972,0
+UNF.US,D,20181012,000000,156.137,156.823,152.605,154.785,95642.193141071,0
+UNF.US,D,20181015,000000,154.406,157.719,153.132,156.516,123724.06533772,0
+UNF.US,D,20181016,000000,156.943,162.724,156.933,161.122,151326.51545,0
+UNF.US,D,20181017,000000,153.769,153.769,146.516,149.958,194951.91497382,0
+UNF.US,D,20181018,000000,148.655,150.814,147.64,148.077,154063.34214976,0
+UNF.US,D,20181019,000000,147.193,151.053,146.596,150.078,104930.11658306,0
+UNF.US,D,20181022,000000,150.198,151.889,149.113,149.242,130713.3759768,0
+UNF.US,D,20181023,000000,147.263,148.566,145.112,146.208,112123.45800438,0
+UNF.US,D,20181024,000000,145.592,148.077,143.421,143.461,117213.17170531,0
+UNF.US,D,20181025,000000,144.348,146.237,143.521,143.541,121306.85336089,0
+UNF.US,D,20181026,000000,141.88,144.496,140.705,142.616,70392.630029963,0
+UNF.US,D,20181029,000000,143.968,145.392,140.735,141.82,69965.471988317,0
+UNF.US,D,20181030,000000,141.999,146.486,141.999,146.356,47648.72573726,0
+UNF.US,D,20181031,000000,147.64,148.267,144.078,146.208,112237.03178957,0
+UNF.US,D,20181101,000000,146.815,148.764,146.366,147.273,38377.888616933,0
+UNF.US,D,20181102,000000,147.72,149.361,146.009,146.616,42510.768304572,0
+UNF.US,D,20181105,000000,146.486,147.959,144.397,146.247,67995.519608022,0
+UNF.US,D,20181106,000000,145.999,147.959,144.945,145.779,56543.66378094,0
+UNF.US,D,20181107,000000,146.217,149.173,145.162,146.316,80815.286246117,0
+UNF.US,D,20181108,000000,145.959,147.263,145.222,146.237,111403.82233892,0
+UNF.US,D,20181109,000000,145.482,146.556,143.571,144.935,56607.988756622,0
+UNF.US,D,20181112,000000,144.735,146.336,143.193,143.362,53597.780910203,0
+UNF.US,D,20181113,000000,143.621,145.442,142.566,144.328,61278.585037863,0
+UNF.US,D,20181114,000000,144.705,147.989,144.318,145.999,104223.5469283,0
+UNF.US,D,20181115,000000,144.994,147.103,143.014,146.834,59284.510791686,0
+UNF.US,D,20181116,000000,145.929,148.655,144.974,147.59,95147.694890508,0
+UNF.US,D,20181119,000000,147.173,148.317,144.925,146.456,74938.596670818,0
+UNF.US,D,20181120,000000,145.142,147.88,144.248,144.427,51593.655886575,0
+UNF.US,D,20181121,000000,144.955,146.506,144.665,144.685,23403.235293455,0
+UNF.US,D,20181123,000000,143.87,144.785,142.696,143.79,15328.440689735,0
+UNF.US,D,20181126,000000,144.815,144.935,140.835,143.978,197127.90829185,0
+UNF.US,D,20181127,000000,143.471,144.078,141.86,143.143,34422.907690167,0
+UNF.US,D,20181128,000000,143.342,149.491,142.089,147.9,70801.696672198,0
+UNF.US,D,20181129,000000,146.923,150.058,146.436,148.247,50011.663515869,0
+UNF.US,D,20181130,000000,147.999,151.73,147.999,151.222,127776.53880577,0
+UNF.US,D,20181203,000000,152.287,153.64,150.814,153.182,95013.014472671,0
+UNF.US,D,20181204,000000,151.819,151.819,142.079,143.064,102700.85414455,0
+UNF.US,D,20181206,000000,141.522,142.526,138.06,142.447,63647.553282942,0
+UNF.US,D,20181207,000000,142.437,143.342,137.76,139.771,67303.021041684,0
+UNF.US,D,20181210,000000,139.431,139.431,135.372,137.78,73440.02575295,0
+UNF.US,D,20181211,000000,139.234,139.591,136.069,137.493,83733.026939992,0
+UNF.US,D,20181212,000000,139.194,141.85,138.04,139.531,112417.94578368,0
+UNF.US,D,20181213,000000,140.138,140.138,138.207,139.312,73498.320262163,0
+UNF.US,D,20181214,000000,138.317,139.949,136.686,137.143,83907.910467631,0
+UNF.US,D,20181217,000000,137.113,139.741,135.104,135.899,115624.14379038,0
+UNF.US,D,20181218,000000,136.636,138.804,135.134,135.83,80024.290060763,0
+UNF.US,D,20181219,000000,135.781,137.96,132.517,134.338,61670.565358432,0
+UNF.US,D,20181220,000000,134.706,134.706,130.528,132.935,48533.194152903,0
+UNF.US,D,20181221,000000,135.442,138.785,131.622,132.189,334112.96939775,0
+UNF.US,D,20181224,000000,131.263,134,130.518,130.518,46257.698138114,0
+UNF.US,D,20181226,000000,131.422,136.836,130.568,136.516,58109.574907725,0
+UNF.US,D,20181227,000000,136.049,137.263,131.95,137.153,88199.592438988,0
+UNF.US,D,20181228,000000,137.97,140.038,135.741,138.697,64392.315892023,0
+UNF.US,D,20181231,000000,139.531,140.208,137.61,140.208,61430.351777366,0
+UNF.US,D,20190102,000000,138.984,142.119,136.229,142.119,83999.372542429,0
+UNF.US,D,20190103,000000,138.527,140.178,129.741,131.184,158807.30910639,0
+UNF.US,D,20190104,000000,131.91,135.332,131.263,132.786,109253.96104226,0
+UNF.US,D,20190107,000000,131.154,133.273,130.995,131.88,114165.77598232,0
+UNF.US,D,20190108,000000,133.034,135.582,130.548,135.502,106596.53548436,0
+UNF.US,D,20190109,000000,135.035,136.766,134.597,135.672,97234.236289229,0
+UNF.US,D,20190110,000000,135.075,135.741,133.97,135.084,102960.16420277,0
+UNF.US,D,20190111,000000,134.865,136.089,133.711,134.785,130015.85202173,0
+UNF.US,D,20190114,000000,133.821,136.209,133.791,134.089,79391.091081382,0
+UNF.US,D,20190115,000000,133.96,135.682,133.89,134.577,93369.712359518,0
+UNF.US,D,20190116,000000,134.428,135.532,134.01,134.915,109052.94549325,0
+UNF.US,D,20190117,000000,134.845,137.033,134.845,136.039,179913.9417524,0
+UNF.US,D,20190118,000000,136.436,137.99,136.059,137.063,110768.61320405,0
+UNF.US,D,20190122,000000,136.229,137.283,133.9,134.258,93471.225211767,0
+UNF.US,D,20190123,000000,134.398,135.184,132.945,133.771,70615.757289364,0
+UNF.US,D,20190124,000000,133.413,135.83,133.323,134.248,161762.23767684,0
+UNF.US,D,20190125,000000,135.662,136.616,134.01,135.253,113578.81057921,0
+UNF.US,D,20190128,000000,133.86,135.025,132.666,132.935,124685.92473975,0
+UNF.US,D,20190129,000000,132.856,134.069,132.666,132.846,92365.639692213,0
+UNF.US,D,20190130,000000,133.711,135.83,132.169,135.005,61114.75736542,0
+UNF.US,D,20190131,000000,134.785,136.776,134.318,135.672,180165.21118868,0
+UNF.US,D,20190201,000000,135.919,137.203,135.452,135.582,133537.64444037,0
+UNF.US,D,20190204,000000,135.701,136.566,134.666,135.801,108460.95470143,0
+UNF.US,D,20190205,000000,135.791,137.353,135.253,136.736,166665.00691717,0
+UNF.US,D,20190206,000000,136.516,137.88,135.402,135.781,58118.62060743,0
+UNF.US,D,20190207,000000,135.124,136.766,134.617,136.576,100796.23181768,0
+UNF.US,D,20190208,000000,136.546,138.735,136.039,138.01,120387.20722417,0
+UNF.US,D,20190211,000000,137.88,138.954,137.79,138.904,59015.149956014,0
+UNF.US,D,20190212,000000,139.054,142.974,138.834,142.606,134815.09825434,0
+UNF.US,D,20190213,000000,143.451,143.81,141.562,142.894,79368.979370992,0
+UNF.US,D,20190214,000000,142.516,143.084,141.71,142.457,166863.00723295,0
+UNF.US,D,20190215,000000,143.431,145.442,142.874,144.775,91019.840591594,0
+UNF.US,D,20190219,000000,144.218,145.362,143.8,144.625,197175.14694587,0
+UNF.US,D,20190220,000000,144.795,145.482,143.721,144.895,130042.98912085,0
+UNF.US,D,20190221,000000,144.895,145.034,143.86,144.545,79898.655342631,0
+UNF.US,D,20190222,000000,145.242,146.099,144.078,144.506,127549.39123538,0
+UNF.US,D,20190225,000000,145.044,145.044,142.029,142.227,125251.7835102,0
+UNF.US,D,20190226,000000,142.029,143.581,141.352,141.63,117124.72486374,0
+UNF.US,D,20190227,000000,141.71,141.999,140.885,141.233,68730.231439653,0
+UNF.US,D,20190228,000000,141.272,142.188,140.348,140.955,82855.594068565,0
+UNF.US,D,20190301,000000,142.407,142.556,140.476,140.486,174727.74058796,0
+UNF.US,D,20190304,000000,140.646,140.675,136.566,136.706,133291.40039284,0
+UNF.US,D,20190305,000000,136.586,137.62,135.84,137.043,240658.83050766,0
+UNF.US,D,20190306,000000,137.213,137.543,134.925,135.194,136532.77612063,0
+UNF.US,D,20190307,000000,135.273,135.273,132.328,132.796,121997.34177173,0
+UNF.US,D,20190308,000000,132.239,132.965,131.592,132.856,212126.68348121,0
+UNF.US,D,20190311,000000,132.756,135.342,132.756,135.035,288273.38360158,0
+UNF.US,D,20190312,000000,135.094,136.736,134.905,135.662,124156.2487681,0
+UNF.US,D,20190313,000000,136.039,137.363,135.84,136.269,90895.210951208,0
+UNF.US,D,20190314,000000,136.169,136.726,135.522,135.899,55766.738684017,0
+UNF.US,D,20190315,000000,136.299,137.433,135.721,135.919,112398.84930653,0
+UNF.US,D,20190318,000000,136.199,138.297,136.119,137.243,84188.327158499,0
+UNF.US,D,20190319,000000,137.513,138.09,136.596,137.263,95157.745667959,0
+UNF.US,D,20190320,000000,136.856,137.493,135.562,135.672,180238.58186406,0
+UNF.US,D,20190321,000000,135.154,137.8,135.154,137.393,115557.80865921,0
+UNF.US,D,20190322,000000,136.626,137.483,133.492,134.089,161303.92222509,0
+UNF.US,D,20190325,000000,133.841,137.113,133.701,136.866,204646.89490256,0
+UNF.US,D,20190326,000000,137.403,138.517,135.83,136.576,159230.44683705,0
+UNF.US,D,20190327,000000,142.804,148.107,142.804,148.028,299821.72689219,0
+UNF.US,D,20190328,000000,149.282,151.859,147.69,151.391,193991.06064956,0
+UNF.US,D,20190329,000000,152.674,152.674,149.869,150.565,197048.50715001,0
+UNF.US,D,20190401,000000,151.391,153.261,150.456,153.112,175177.01034,0
+UNF.US,D,20190402,000000,153.162,153.162,150.366,151.033,158188.18121545,0
+UNF.US,D,20190403,000000,152.307,154.128,151.56,154.048,175091.57873167,0
+UNF.US,D,20190404,000000,154.396,156.823,154.118,155.659,125666.88061891,0
+UNF.US,D,20190405,000000,155.719,158.027,155.719,157.689,171348.66920911,0
+UNF.US,D,20190408,000000,157.4,158.346,155.799,156.078,154505.57635759,0
+UNF.US,D,20190409,000000,156.296,156.476,152.337,152.506,145669.93790086,0
+UNF.US,D,20190410,000000,153.291,153.829,151.958,152.187,103950.16578165,0
+UNF.US,D,20190411,000000,152.944,153.004,151.202,151.75,64291.808117519,0
+UNF.US,D,20190412,000000,152.555,153.232,151.441,151.849,100851.51109366,0
+UNF.US,D,20190415,000000,152.456,153.013,151.362,151.461,81737.947616071,0
+UNF.US,D,20190416,000000,152.436,152.436,150.844,151.023,103911.97282733,0
+UNF.US,D,20190417,000000,151.839,152.207,150.426,151.252,97732.754850773,0
+UNF.US,D,20190418,000000,151.172,153.998,150.775,152.794,112058.12795095,0
+UNF.US,D,20190422,000000,152.307,152.525,149.899,150.018,96448.265492602,0
+UNF.US,D,20190423,000000,150.446,154.178,149.7,152.774,55669.246142748,0
+UNF.US,D,20190424,000000,152.864,154.406,152.864,153.928,59791.069975191,0
+UNF.US,D,20190425,000000,153.152,154.535,152.137,153.848,72387.709353884,0
+UNF.US,D,20190426,000000,154.048,155.132,153.481,153.908,140556.10233406,0
+UNF.US,D,20190429,000000,153.779,156.246,153.779,154.805,93934.566052235,0
+UNF.US,D,20190430,000000,154.725,155.579,153.561,155.082,131893.33724948,0
+UNF.US,D,20190501,000000,155.56,157.53,154.775,156.823,188609.87440257,0
+UNF.US,D,20190502,000000,156.883,160.227,156.883,159.888,109098.17399178,0
+UNF.US,D,20190503,000000,160.525,162.932,160.495,162.694,100257.51014634,0
+UNF.US,D,20190506,000000,160.455,163.529,160.137,163.191,110202.75443359,0
+UNF.US,D,20190507,000000,161.968,162.863,160.813,162.614,182138.1788022,0
+UNF.US,D,20190508,000000,162.992,163.878,161.023,161.023,146704.16290052,0
+UNF.US,D,20190509,000000,160.296,161.718,158.316,160.634,119792.20119909,0
+UNF.US,D,20190510,000000,160.794,160.794,157.4,159.351,88339.298245549,0
+UNF.US,D,20190513,000000,156.813,156.813,153.172,154.098,109632.87535215,0
+UNF.US,D,20190514,000000,154.515,155.689,153.998,154.903,68540.271745839,0
+UNF.US,D,20190515,000000,154.048,156.695,153.381,156.216,90017.77807978,0
+UNF.US,D,20190516,000000,156.803,159.391,156.803,158.614,74492.342152016,0
+UNF.US,D,20190517,000000,157.331,158.515,155.919,156.276,87804.596885184,0
+UNF.US,D,20190520,000000,155.431,158.386,154.565,157.232,78502.60235476,0
+UNF.US,D,20190521,000000,158.017,158.933,157.899,158.764,59927.760548518,0
+UNF.US,D,20190522,000000,158.545,159.45,157.043,159.043,97614.155676858,0
+UNF.US,D,20190523,000000,157.918,159.003,155.382,156.595,97292.530798442,0
+UNF.US,D,20190524,000000,157.232,157.948,155.022,155.56,94266.241708101,0
+UNF.US,D,20190528,000000,156.236,156.893,154.844,155.988,108337.33013878,0
+UNF.US,D,20190529,000000,155.182,155.55,153.401,154.943,72819.892784255,0
+UNF.US,D,20190530,000000,154.815,156.973,154.765,156.655,87190.494382959,0
+UNF.US,D,20190531,000000,155.312,156.665,154.376,155.719,102713.92015524,0
+UNF.US,D,20190603,000000,155.609,157.302,155.152,155.909,105622.61514941,0
+UNF.US,D,20190604,000000,157.46,157.769,155.362,157.4,65462.7236905,0
+UNF.US,D,20190605,000000,157.42,159.152,156.306,158.804,70279.056244773,0
+UNF.US,D,20190606,000000,158.624,159.281,156.048,156.715,52775.627314752,0
+UNF.US,D,20190607,000000,157.57,158.266,156.446,157.222,63998.325415964,0
+UNF.US,D,20190610,000000,157.53,159.779,156.893,159.62,93052.107792081,0
+UNF.US,D,20190611,000000,159.997,161.251,158.027,159.659,170130.51498211,0
+UNF.US,D,20190612,000000,160.376,165.301,159.659,164.584,122767.23132443,0
+UNF.US,D,20190613,000000,165.052,166.066,161.808,163.221,94762.750114155,0
+UNF.US,D,20190614,000000,163.5,164.922,162.584,164.644,126685.02437464,0
+UNF.US,D,20190617,000000,165.44,168.883,163.281,168.276,119739.93715635,0
+UNF.US,D,20190618,000000,169.131,169.708,166.315,168.106,190464.24284218,0
+UNF.US,D,20190619,000000,168.106,168.514,166.246,168.514,122284.79400682,0
+UNF.US,D,20190620,000000,170.166,170.324,165.758,166.693,177831.42066466,0
+UNF.US,D,20190621,000000,165.499,166.693,163.609,165.142,162512.02567464,0
+UNF.US,D,20190624,000000,164.684,166.425,163.768,166.056,123029.55661589,0
+UNF.US,D,20190625,000000,166.276,166.733,163.331,163.5,134108.52859958,0
+UNF.US,D,20190626,000000,175.548,179.03,171.261,174.812,360314.34113342,0
+UNF.US,D,20190627,000000,176.395,183.01,175.28,182.056,336023.62219109,0
+UNF.US,D,20190628,000000,182.892,185.738,182.892,185.071,377109.19025318,0
+UNF.US,D,20190701,000000,186.912,188.453,182.483,184.184,121931.00664056,0
+UNF.US,D,20190702,000000,183.727,186.365,183.727,185.011,93975.774239782,0
+UNF.US,D,20190703,000000,186.403,187.567,185.588,186.702,62381.155324181,0
+UNF.US,D,20190705,000000,186.642,187.419,184.921,187.249,76999.006048167,0
+UNF.US,D,20190708,000000,186.602,186.602,183.857,185.021,104087.86143272,0
+UNF.US,D,20190709,000000,185.249,185.438,182.97,183.966,121958.14373968,0
+UNF.US,D,20190710,000000,184.881,185.418,183.498,183.877,102922.9763262,0
+UNF.US,D,20190711,000000,184.731,186.902,182.772,184.811,149612.85789468,0
+UNF.US,D,20190712,000000,185.498,186.345,181.598,182.265,143778.38158468,0
+UNF.US,D,20190715,000000,182.712,183.897,180.891,182.016,104186.35905173,0
+UNF.US,D,20190716,000000,182.374,183.777,181.578,182.135,91271.110027856,0
+UNF.US,D,20190717,000000,182.583,186.832,182.145,184.026,149127.40534384,0
+UNF.US,D,20190718,000000,184.036,188.174,183.627,186.962,125906.08912223,0
+UNF.US,D,20190719,000000,186.722,188.831,185.298,185.298,118175.03110732,0
+UNF.US,D,20190722,000000,185.298,186.772,184.613,184.613,74581.794071326,0
+UNF.US,D,20190723,000000,185.23,187.249,184.194,186.942,59560.907171575,0
+UNF.US,D,20190724,000000,186.403,187.139,184.124,186.145,104298.92775918,0
+UNF.US,D,20190725,000000,186.145,187.716,185.678,187.019,87799.571496458,0
+UNF.US,D,20190726,000000,187.239,191.548,187.019,191.319,114199.94862565,0
+UNF.US,D,20190729,000000,191.01,193.19,190.652,191.199,136129.73994486,0
+UNF.US,D,20190730,000000,194.304,194.641,190.124,194.304,112621.97656593,0
+UNF.US,D,20190731,000000,194.611,197.467,191.02,193.229,258773.34670666,0
+UNF.US,D,20190801,000000,193.12,195.408,191.159,191.617,122081.76830233,0
+UNF.US,D,20190802,000000,191.388,192.433,190.414,191.388,121959.14881743,0
+UNF.US,D,20190805,000000,189.12,191.001,187.956,189.448,121108.85304511,0
+UNF.US,D,20190806,000000,190.244,191.686,189.09,191.04,90995.718725713,0
+UNF.US,D,20190807,000000,188.851,190.492,187.459,190.144,133113.50163197,0
+UNF.US,D,20190808,000000,193.467,193.467,190.414,193.467,116734.75469866,0
+UNF.US,D,20190809,000000,193.269,193.457,191.299,192.9,84440.601672506,0
+UNF.US,D,20190812,000000,193.477,194.542,192.293,193.627,80593.16406446,0
+UNF.US,D,20190813,000000,193.707,198.114,193.707,196.025,81886.699122338,0
+UNF.US,D,20190814,000000,193.557,195.109,192.055,193.03,82894.792100622,0
+UNF.US,D,20190815,000000,192.373,195.368,192.373,193.299,91161.556553646,0
+UNF.US,D,20190816,000000,193.885,197.299,193.797,196.612,158612.32402385,0
+UNF.US,D,20190819,000000,199.288,200.432,195.965,197.546,107151.33839962,0
+UNF.US,D,20190820,000000,197.487,199.189,196.532,198.84,82716.893339748,0
+UNF.US,D,20190821,000000,200.194,201.417,198.233,199.467,102430.48823113,0
+UNF.US,D,20190822,000000,200.074,201.049,195.895,196.482,84753.180851216,0
+UNF.US,D,20190823,000000,195.637,197.348,190.304,191.498,136465.43591171,0
+UNF.US,D,20190826,000000,192.82,194.821,191.886,192.83,167138.3985351,0
+UNF.US,D,20190827,000000,193.318,194.641,190.781,191.199,170078.25093937,0
+UNF.US,D,20190828,000000,191.169,194.334,190.144,193.797,102751.1080318,0
+UNF.US,D,20190829,000000,195.308,196.005,193.328,193.647,122293.83970653,0
+UNF.US,D,20190830,000000,194.691,195.488,191.488,192.273,77764.875289893,0
+UNF.US,D,20190903,000000,191.169,192.005,189.26,189.687,131619.95610283,0
+UNF.US,D,20190904,000000,191.348,192.453,190.771,191.686,113208.94196903,0
+UNF.US,D,20190905,000000,193.557,195.168,191.856,192.563,153586.93529861,0
+UNF.US,D,20190906,000000,192.682,193.876,192.243,192.97,89340.355679618,0
+UNF.US,D,20190909,000000,193.219,193.547,187.597,187.846,111035.96388423,0
+UNF.US,D,20190910,000000,187.607,188.393,184.036,185.758,143005.47679874,0
+UNF.US,D,20190911,000000,186.125,187.926,183.419,186.922,162755.25448894,0
+UNF.US,D,20190912,000000,187.986,189.767,187.399,188.164,137849.42796664,0
+UNF.US,D,20190913,000000,189.28,193.467,186.532,193.14,96904.570788852,0
+UNF.US,D,20190916,000000,192.174,194.134,188.533,189.418,113964.76043331,0
+UNF.US,D,20190917,000000,189.866,193.477,189.866,192.283,55148.615870812,0
+UNF.US,D,20190918,000000,191.756,192.413,188.493,190.005,69200.607824336,0
+UNF.US,D,20190919,000000,190.532,191.686,189.647,189.945,50457.918034671,0
+UNF.US,D,20190920,000000,190.144,194.462,189.318,191.03,159374.1729546,0
+UNF.US,D,20190923,000000,191.059,191.617,188.573,189.517,51549.432465793,0
+UNF.US,D,20190924,000000,190.114,191.438,187.926,189.04,89097.126865316,0
+UNF.US,D,20190925,000000,192.712,196.751,191.299,196.292,124250.72607613,0
+UNF.US,D,20190926,000000,195.428,196.402,193.677,195.755,103808.44981959,0
+UNF.US,D,20190927,000000,196.771,196.771,191.498,192.005,71112.265695418,0
+UNF.US,D,20190930,000000,191.886,193.737,191.528,191.607,92270.157306434,0
+UNF.US,D,20191001,000000,192.115,193.527,188.204,188.483,69850.893125382,0
+UNF.US,D,20191002,000000,187.239,188.244,183.697,184.324,69964.466910573,0
+UNF.US,D,20191003,000000,183.837,184.961,181.876,183.19,70538.366302995,0
+UNF.US,D,20191004,000000,183.309,189.787,182.792,189.478,98078.501595069,0
+UNF.US,D,20191007,000000,188.851,188.851,183.897,184.941,117697.61917842,0
+UNF.US,D,20191008,000000,183.647,187.706,182.075,186.225,76600.995261128,0
+UNF.US,D,20191009,000000,187.706,187.706,184.464,185.925,54778.747260634,0
+UNF.US,D,20191010,000000,186.532,188.9,186.412,187.059,70278.051167028,0
+UNF.US,D,20191011,000000,189.22,192.453,188.413,188.693,80189.122810952,0
+UNF.US,D,20191014,000000,188.363,189.27,187.239,188.234,57698.498110001,0
+UNF.US,D,20191015,000000,188.673,190.702,188.086,190.552,83812.42808185,0
+UNF.US,D,20191016,000000,190.234,193.935,190.234,193.249,138718.8202161,0
+UNF.US,D,20191017,000000,193.955,195.328,189.905,190.891,102232.48791535,0
+UNF.US,D,20191018,000000,189.975,193,189.975,192.9,83924.996789297,0
+UNF.US,D,20191021,000000,193.677,196.135,193.09,195.418,137591.12298616,0
+UNF.US,D,20191022,000000,195.845,197.099,190.532,191.538,105520.09721941,0
+UNF.US,D,20191023,000000,188.363,204.741,184.534,204.382,206695.24334697,0
+UNF.US,D,20191024,000000,203.607,203.607,196.851,200.124,132906.45561649,0
+UNF.US,D,20191025,000000,199.865,202.233,199.179,201.129,79431.294191185,0
+UNF.US,D,20191028,000000,201.338,204.412,200.751,201.497,87041.742876691,0
+UNF.US,D,20191029,000000,200.87,202.581,196.88,197.606,97188.002712957,0
+UNF.US,D,20191030,000000,197.059,200.761,196.274,199.776,98483.547926324,0
+UNF.US,D,20191031,000000,198.95,200.353,196.194,197.239,84099.880316936,0
+UNF.US,D,20191101,000000,197.299,202.283,197.299,202.064,79871.518243516,0
+UNF.US,D,20191104,000000,203.03,203.03,199,201.696,72739.486564651,0
+UNF.US,D,20191105,000000,200.82,203.537,199.487,202.85,80007.203739097,0
+UNF.US,D,20191106,000000,202.253,205.755,201.397,205.128,94229.053831533,0
+UNF.US,D,20191107,000000,205.278,207.825,203.557,204.621,72228.907070167,0
+UNF.US,D,20191108,000000,204.134,205.685,202.74,204.691,89196.629562075,0
+UNF.US,D,20191111,000000,203.646,204.531,202.453,204.174,48491.985965356,0
+UNF.US,D,20191112,000000,204.93,207.059,204.134,204.81,75538.628084612,0
+UNF.US,D,20191113,000000,203.884,203.884,200.701,201.696,69851.898203127,0
+UNF.US,D,20191114,000000,201.248,203.924,200.79,203.646,83352.102474619,0
+UNF.US,D,20191115,000000,204.204,204.372,201.606,201.994,92188.746009085,0
+UNF.US,D,20191118,000000,201.696,204.313,201.318,203.387,38470.355769477,0
+UNF.US,D,20191119,000000,204.681,207.268,203.725,204.174,145186.4955055,0
+UNF.US,D,20191120,000000,203.447,205.358,201.238,202.203,92144.522588303,0
+UNF.US,D,20191121,000000,202.93,203.627,200.92,202.243,73657.122545881,0
+UNF.US,D,20191122,000000,202.163,203.884,201.666,202.78,58829.210573179,0
+UNF.US,D,20191125,000000,202.521,206.402,202.233,202.681,75818.039697735,0
+UNF.US,D,20191126,000000,202.004,205.974,202.004,204.303,95111.512091687,0
+UNF.US,D,20191127,000000,205.318,207.338,203.517,204.164,36772.779458091,0
+UNF.US,D,20191129,000000,203.447,205.586,202.413,202.551,18343.673924881,0
+UNF.US,D,20191202,000000,202.87,203.088,200.462,201.318,54612.909432701,0
+UNF.US,D,20191203,000000,199.676,201.596,198.542,199.547,71551.484670005,0
+UNF.US,D,20191204,000000,200.572,202.203,198.353,198.651,85252.704490505,0
+UNF.US,D,20191205,000000,198.89,204.85,198.89,203.507,112552.62620151,0
+UNF.US,D,20191206,000000,204.83,205.795,202.94,203.069,67642.73731951,0
+UNF.US,D,20191209,000000,202.054,204.342,201.586,202.353,69627.765865981,0
+UNF.US,D,20191210,000000,202.054,203.148,201.417,202.253,91686.207136561,0
+UNF.US,D,20191211,000000,202.074,206.531,201.974,205.935,43875.663882349,0
+UNF.US,D,20191212,000000,205.725,208.849,203.377,206.839,91072.104634336,0
+UNF.US,D,20191213,000000,206.492,206.492,203.437,205.447,55768.748839508,0
+UNF.US,D,20191216,000000,206.671,208.053,205.507,208.053,70567.513557602,0
+UNF.US,D,20191217,000000,208.839,210.402,207.646,209.188,91673.141125875,0
+UNF.US,D,20191218,000000,209.885,210.8,205.875,206.402,97606.115054897,0
+UNF.US,D,20191219,000000,205.407,206.462,203.696,204.91,66735.152115732,0
+UNF.US,D,20191220,000000,205.178,206.561,202.601,203.954,186402.72367445,0
+UNF.US,D,20191223,000000,203.537,204.521,201.686,201.875,65918.023909007,0
+UNF.US,D,20191224,000000,201.855,202.433,200.651,202.153,29022.624966021,0
+UNF.US,D,20191226,000000,201.556,201.556,197.487,199.885,75717.53192323,0
+UNF.US,D,20191227,000000,199.795,201.069,199.238,199.328,44100.801297239,0
+UNF.US,D,20191230,000000,198.97,200.85,197.428,200.184,48512.087520257,0
+UNF.US,D,20191231,000000,199.646,202.054,198.562,198.592,63222.405396787,0
+UNF.US,D,20200102,000000,200.144,200.223,197.009,200.124,72921.405636505,0
+UNF.US,D,20200103,000000,198.97,200.004,197.418,199.995,83033.492829438,0
+UNF.US,D,20200106,000000,199.766,200.293,197.388,199.587,67222.61482208,0
+UNF.US,D,20200107,000000,198.532,201.009,196.662,200.124,76197.959085363,0
+UNF.US,D,20200108,000000,204.741,214.262,204.631,212.6,241354.34430722,0
+UNF.US,D,20200109,000000,212.491,213.018,202.81,204.054,145335.24701176,0
+UNF.US,D,20200110,000000,205.268,205.457,202.91,203.765,80007.203739097,0
+UNF.US,D,20200113,000000,202.71,210.79,202.223,210.023,110592.72459867,0
+UNF.US,D,20200114,000000,208.69,209.885,207.258,208.81,78834.278010626,0
+UNF.US,D,20200115,000000,208.223,213.944,206.78,207.268,77310.580149132,0
+UNF.US,D,20200116,000000,208.75,212.431,208.621,209.337,47290.918060022,0
+UNF.US,D,20200117,000000,210.143,211.357,207.516,208.272,47192.420441009,0
+UNF.US,D,20200121,000000,207.347,208.432,204.979,206.074,82990.274486402,0
+UNF.US,D,20200122,000000,207.288,210.352,206.999,209.446,55198.869758065,0
+UNF.US,D,20200123,000000,209.436,209.556,206.252,208.829,78520.693754171,0
+UNF.US,D,20200124,000000,209.656,209.685,205.954,206.969,57339.685355018,0
+UNF.US,D,20200127,000000,204.273,207.586,204.273,204.81,53374.653650801,0
+UNF.US,D,20200128,000000,205.805,208.262,205.068,205.068,51256.954841985,0
+UNF.US,D,20200129,000000,205.625,205.785,202.71,202.71,36220.991776059,0
+UNF.US,D,20200130,000000,202.443,203.148,200.82,202.74,62109.784333018,0
+UNF.US,D,20200131,000000,202.283,203.297,199.706,200.522,84971.282721892,0
+UNF.US,D,20200203,000000,200.83,204.144,200.83,202.91,81814.333524695,0
+UNF.US,D,20200204,000000,204.243,205.765,201.656,201.656,69792.598616169,0
+UNF.US,D,20200205,000000,203.04,204.451,199.149,203.656,63697.807170194,0
+UNF.US,D,20200206,000000,203.607,203.607,200.124,200.532,46865.770173867,0
+UNF.US,D,20200207,000000,197.497,200.074,197.497,198.223,68144.27111429,0
+UNF.US,D,20200210,000000,198.084,200.721,198.084,200.412,52731.40389397,0
+UNF.US,D,20200211,000000,200.392,203.397,198.77,200.83,53266.105254337,0
+UNF.US,D,20200212,000000,201.576,203.357,200.184,202.651,71664.053377449,0
+UNF.US,D,20200213,000000,201.736,206.979,201.736,206.671,70604.701434169,0
+UNF.US,D,20200214,000000,206.839,207.208,204.352,205.268,51147.401367774,0
+UNF.US,D,20200218,000000,204.691,206.492,202.96,206.322,49305.0938611,0
+UNF.US,D,20200219,000000,207.009,207.218,205.367,206.114,37172.80040062,0
+UNF.US,D,20200220,000000,204.711,205.925,200.671,201.836,38216.07109998,0
+UNF.US,D,20200221,000000,201.417,201.417,198.552,199.567,64666.702116422,0
+UNF.US,D,20200224,000000,194.661,199.587,194.054,198.681,97180.967168741,0
+UNF.US,D,20200225,000000,199.03,199.03,190.841,192.105,72768.633819258,0
+UNF.US,D,20200226,000000,193.05,197.896,192.682,193.945,91384.683813047,0
+UNF.US,D,20200227,000000,191.179,192.423,184.691,184.691,130666.13732278,0
+UNF.US,D,20200228,000000,180.264,183.887,178.693,182.692,153714.58017222,0
+UNF.US,D,20200302,000000,182.97,185.588,180.653,185.101,105806.54437675,0
+UNF.US,D,20200303,000000,184.454,188.343,178.743,179.877,64613.432995934,0
+UNF.US,D,20200304,000000,181.688,186.175,181.071,186.055,54437.020827318,0
+UNF.US,D,20200305,000000,181.876,182.195,175.858,178.355,73086.238386694,0
+UNF.US,D,20200306,000000,173.429,182.523,173.131,181.946,88603.633692497,0
+UNF.US,D,20200309,000000,171.519,172.166,163.261,170.404,150217.91469721,0
+UNF.US,D,20200310,000000,173.638,176.962,166.126,172.255,133803.99004283,0
+UNF.US,D,20200311,000000,168.474,169.787,160.027,162.475,116285.48494663,0
+UNF.US,D,20200312,000000,152.784,154.605,143.501,152.297,241347.30876301,0
+UNF.US,D,20200313,000000,157.162,167.172,154.575,167.112,225798.75604711,0
+UNF.US,D,20200316,000000,152.068,161.848,139.889,144.228,220075.8433668,0
+UNF.US,D,20200317,000000,145.532,150.078,140.646,146.237,227336.52499704,0
+UNF.US,D,20200318,000000,137.552,139.919,120.021,125.762,174481.49654042,0
+UNF.US,D,20200319,000000,125.453,141.88,123.543,136.856,204142.34587455,0
+UNF.US,D,20200320,000000,137.79,139.421,125.224,127.006,196810.30372442,0
+UNF.US,D,20200323,000000,127.603,133.482,123.612,128.955,205790.67337642,0
+UNF.US,D,20200324,000000,133.87,148.605,133.87,140.586,108594.63004151,0
+UNF.US,D,20200325,000000,140.745,141.7,131.9,134.855,176269.52984887,0
+UNF.US,D,20200326,000000,136.636,147.72,135.85,147.53,137246.38131961,0
+UNF.US,D,20200327,000000,141.83,148.605,137.303,142.716,205827.86125299,0
+UNF.US,D,20200330,000000,144.188,149.064,137.163,144.308,147821.80935301,0
+UNF.US,D,20200331,000000,143.421,149.511,140.935,148.774,177003.23660275,0
+UNF.US,D,20200401,000000,147.173,148.714,135.81,139.441,170323.48990915,0
+UNF.US,D,20200402,000000,136.556,138.994,132.985,137.253,167497.21129008,0
+UNF.US,D,20200403,000000,135.382,138.07,130.568,135.781,98440.329583287,0
+UNF.US,D,20200406,000000,139.511,147.81,137.153,147.81,117452.38020863,0
+UNF.US,D,20200407,000000,151.162,157.282,146.795,155.232,164172.41410946,0
+UNF.US,D,20200408,000000,158.037,163.44,156.386,159.58,176125.80373132,0
+UNF.US,D,20200409,000000,163.171,167.649,158.843,165.062,121694.81337048,0
+UNF.US,D,20200413,000000,162.754,164.535,154.785,158.476,96255.290565551,0
+UNF.US,D,20200414,000000,163.44,163.44,155.461,157.52,64504.884599469,0
+UNF.US,D,20200415,000000,151.69,154.178,145.272,146.746,84473.769238093,0
+UNF.US,D,20200416,000000,147.61,150.297,143.87,149.928,114142.65919418,0
+UNF.US,D,20200417,000000,154.765,160.644,154.765,160.296,90700.225868669,0
+UNF.US,D,20200420,000000,156.236,160.207,155.451,157.073,67280.909331293,0
+UNF.US,D,20200421,000000,153.261,155.57,151.431,154.058,69537.308868926,0
+UNF.US,D,20200422,000000,157.879,158.644,155.411,156.276,59231.241671199,0
+UNF.US,D,20200423,000000,156.953,159.391,155.639,156.336,119199.20532952,0
+UNF.US,D,20200424,000000,157.232,160.087,155.172,157.57,47313.029770415,0
+UNF.US,D,20200427,000000,157.749,164.415,156.635,163.619,81022.332261596,0
+UNF.US,D,20200428,000000,169.2,169.579,164.415,167.032,156198.12728024,0
+UNF.US,D,20200429,000000,172.365,174.205,168.435,169.937,184426.74082768,0
+UNF.US,D,20200430,000000,165.45,167.519,161.948,165.559,121537.01616449,0
+UNF.US,D,20200501,000000,161.997,163.381,158.913,163.381,124397.46742691,0
+UNF.US,D,20200504,000000,160.704,163.141,156.406,161.65,103135.0477304,0
+UNF.US,D,20200505,000000,163.978,166.882,160.495,161.231,70184.578936738,0
+UNF.US,D,20200506,000000,161.013,165.311,156.396,156.685,56238.120146445,0
+UNF.US,D,20200507,000000,159.44,160.117,157.232,158.356,70910.245068663,0
+UNF.US,D,20200508,000000,161.699,164.555,159.818,164.515,65021.494560423,0
+UNF.US,D,20200511,000000,161.311,164.565,159.809,162.764,107062.89155806,0
+UNF.US,D,20200512,000000,164.097,166.236,151.7,152.068,70369.513241827,0
+UNF.US,D,20200513,000000,149.769,149.948,145.709,147.6,80193.143121932,0
+UNF.US,D,20200514,000000,144.535,155.072,143.711,153.63,164437.75463416,0
+UNF.US,D,20200515,000000,153.819,157.033,149.591,156.783,96412.082693779,0
+UNF.US,D,20200518,000000,161.918,168.903,161.728,167.907,115625.14886812,0
+UNF.US,D,20200519,000000,165.988,169.787,163.421,163.46,65311.962028743,0
+UNF.US,D,20200520,000000,166.614,168.514,165.45,167.052,88924.253493168,0
+UNF.US,D,20200521,000000,166.405,169.171,165.579,166.683,79115.699779239,0
+UNF.US,D,20200522,000000,168.276,169.44,164.415,169.2,83613.422688332,0
+UNF.US,D,20200526,000000,175.668,180.314,174.404,178.503,103621.50535902,0
+UNF.US,D,20200527,000000,182.155,182.683,176.165,178.643,89770.528954498,0
+UNF.US,D,20200528,000000,181.708,181.708,177.559,178.256,64102.853501449,0
+UNF.US,D,20200529,000000,175.996,178.971,174.454,177.042,100636.42445622,0
+UNF.US,D,20200601,000000,177.926,179.479,176.245,177.359,77101.523978161,0
+UNF.US,D,20200602,000000,178.473,181.458,175.956,179.01,50442.841868496,0
+UNF.US,D,20200603,000000,181.538,188.91,181.538,188.363,63948.071528711,0
+UNF.US,D,20200604,000000,186.862,190.065,185.268,186.125,66282.867130461,0
+UNF.US,D,20200605,000000,192.632,192.632,186.912,187.019,124983.42775228,0
+UNF.US,D,20200608,000000,188.393,189.428,181.608,181.916,85753.23320754,0
+UNF.US,D,20200609,000000,179.22,180.165,177.219,177.796,77498.529687456,0
+UNF.US,D,20200610,000000,176.862,177.787,173.599,175.29,67185.426945514,0
+UNF.US,D,20200611,000000,169.609,170.893,166.276,167.052,130538.49244915,0
+UNF.US,D,20200612,000000,173.21,173.21,162.267,166.863,103609.44442608,0
+UNF.US,D,20200615,000000,162.774,170.354,161.59,169.867,112637.0527321,0
+UNF.US,D,20200616,000000,175.439,176.425,171.997,174.703,95197.948777761,0
+UNF.US,D,20200617,000000,174.703,176.255,171.828,172.315,53999.812008221,0
+UNF.US,D,20200618,000000,171.778,173.827,171.121,173.509,49870.952631563,0
+UNF.US,D,20200619,000000,175.161,175.221,167.947,168.296,137710.72723783,0
+UNF.US,D,20200622,000000,167.3,172.464,164.942,172.017,63348.040114918,0
+UNF.US,D,20200623,000000,173.817,174.941,170.166,172.952,52533.403578196,0
+UNF.US,D,20200624,000000,170.932,173.25,167.23,167.769,80882.626455035,0
+UNF.US,D,20200625,000000,167.609,171.748,166.096,171.539,79839.355755674,0
+UNF.US,D,20200626,000000,170.316,171.201,166.643,168.136,145108.09944138,0
+UNF.US,D,20200629,000000,169.609,174.335,168.883,173.927,57359.786909919,0
+UNF.US,D,20200630,000000,173.967,178.743,173.967,176.435,179399.34194694,0
+UNF.US,D,20200701,000000,166.136,175.986,164.674,170.564,233471.51955282,0
+UNF.US,D,20200702,000000,173.648,174.951,170.286,172.882,75529.582384906,0
+UNF.US,D,20200706,000000,175.33,175.33,171.221,171.598,66164.267956544,0
+UNF.US,D,20200707,000000,169.947,171.171,167.848,168.673,78310.632505455,0
+UNF.US,D,20200708,000000,167.897,169.767,164.932,168.415,90578.611461518,0
+UNF.US,D,20200709,000000,167.699,168.972,162.425,166.922,81764.079637442,0
+UNF.US,D,20200710,000000,167.032,169.062,166.605,168.534,43841.491239017,0
+UNF.US,D,20200713,000000,170.902,172.524,168.375,169.26,34849.060654068,0
+UNF.US,D,20200714,000000,170.007,171.39,166.763,171.221,43202.261793166,0
+UNF.US,D,20200715,000000,175.221,179.907,173.967,178.186,91631.932938329,0
+UNF.US,D,20200716,000000,177.976,178.196,174.534,175.419,82976.203397971,0
+UNF.US,D,20200717,000000,175.449,178.723,172.972,177.579,68061.854739196,0
+UNF.US,D,20200720,000000,176.543,177.21,172.723,174.364,45092.813031601,0
+UNF.US,D,20200721,000000,176.185,179.548,174.245,179.07,75259.216471487,0
+UNF.US,D,20200722,000000,178.146,180.742,177.082,178.383,55082.28073964,0
+UNF.US,D,20200723,000000,177.2,181.429,177.2,180.871,70576.559257307,0
+UNF.US,D,20200724,000000,179.787,181.598,178.773,179.588,67282.919486783,0
+UNF.US,D,20200727,000000,178.98,181.131,177.916,180.941,58856.347672296,0
+UNF.US,D,20200728,000000,179.847,182.026,179.787,179.887,86025.609276448,0
+UNF.US,D,20200729,000000,180.941,185.758,179.867,185.388,62801.277821612,0
+UNF.US,D,20200730,000000,183.07,185.768,182.175,185.528,82356.070429276,0
+UNF.US,D,20200731,000000,184.075,185.768,181.259,183.847,106259.83443976,0
+UNF.US,D,20200803,000000,185.101,185.101,182.016,182.852,40227.231667822,0
+UNF.US,D,20200804,000000,183.02,184.464,181.936,184.364,48819.641310242,0
+UNF.US,D,20200805,000000,186.355,191.079,184.801,190.224,75047.145067283,0
+UNF.US,D,20200806,000000,189.17,189.905,187.209,189.757,40237.282445273,0
+UNF.US,D,20200807,000000,189.338,195.338,189.338,195.248,60801.173108966,0
+UNF.US,D,20200810,000000,195.04,200.044,195.04,197.646,72542.491326622,0
+UNF.US,D,20200811,000000,200.014,203.198,196.851,197.526,56452.20170614,0
+UNF.US,D,20200812,000000,198.77,199.646,196.342,197.487,43881.694348819,0
+UNF.US,D,20200813,000000,195.875,197.467,195.418,196.542,36374.768671051,0
+UNF.US,D,20200814,000000,195.109,196.692,194.721,195.059,34574.674429669,0
+UNF.US,D,20200817,000000,195.815,196.204,194.224,194.581,43614.343668635,0
+UNF.US,D,20200818,000000,193.647,194.294,190.652,191.488,63559.106441379,0
+UNF.US,D,20200819,000000,192.81,193.447,188.533,189.438,47558.268740206,0
+UNF.US,D,20200820,000000,187.816,189.388,187.199,188.204,35466.178389527,0
+UNF.US,D,20200821,000000,187.059,187.896,185.448,187.577,61579.103283633,0
+UNF.US,D,20200824,000000,189.567,192.433,189.567,192.025,50103.125590669,0
+UNF.US,D,20200825,000000,193.209,193.974,190.443,192.164,28092.928051852,0
+UNF.US,D,20200826,000000,191.786,193.03,191.676,192.513,38614.081887018,0
+UNF.US,D,20200827,000000,193.797,194.084,192.214,192.91,32293.147948408,0
+UNF.US,D,20200828,000000,194.701,194.731,193.15,194.254,28492.948994381,0
+UNF.US,D,20200831,000000,194.224,194.224,189.627,189.905,58080.427653119,0
+UNF.US,D,20200901,000000,188.751,191.666,188.751,191.199,45042.559144349,0
+UNF.US,D,20200902,000000,192.125,196.352,192.125,195.498,59406.125198838,0
+UNF.US,D,20200903,000000,196.332,196.332,191.01,191.676,54111.375637923,0
+UNF.US,D,20200904,000000,192.83,194.374,190.124,191.129,41462.472216487,0
+UNF.US,D,20200908,000000,189.468,189.468,185.895,186.482,51165.492767185,0
+UNF.US,D,20200909,000000,186.982,191.965,186.672,190.941,46052.662278123,0
+UNF.US,D,20200910,000000,189.886,191.249,188.283,188.523,51425.807903152,0
+UNF.US,D,20200911,000000,189.915,189.915,184.354,186.642,50100.110357434,0
+UNF.US,D,20200914,000000,188.761,189.955,187.399,189.11,36266.220274585,0
+UNF.US,D,20200915,000000,189.955,190.344,186.542,186.892,39680.469374515,0
+UNF.US,D,20200916,000000,186.442,188.493,182.911,186.115,78634.267539361,0
+UNF.US,D,20200917,000000,183.657,186.035,182.97,183.657,63766.152456858,0
+UNF.US,D,20200918,000000,185.588,186.412,181.488,184.583,252618.25059598,0
+UNF.US,D,20200921,000000,181.738,182.633,174.275,178.355,99395.153441083,0
+UNF.US,D,20200922,000000,178.503,181.011,178.256,180.702,61658.504425492,0
+UNF.US,D,20200923,000000,181.718,183.24,179.11,179.37,97299.566342657,0
+UNF.US,D,20200924,000000,179.947,181.359,178.036,178.703,67146.228913457,0
+UNF.US,D,20200925,000000,178.295,184.264,178.295,183.787,91903.303929492,0
+UNF.US,D,20200928,000000,185.935,189.328,184.633,188.523,50121.21699008,0
+UNF.US,D,20200929,000000,188.214,189,187.059,188.293,45742.093254904,0
+UNF.US,D,20200930,000000,189.697,190.294,185.995,186.942,75923.572860965,0
+UNF.US,D,20201001,000000,186.802,189.797,185.807,187.049,67448.757314717,0
+UNF.US,D,20201002,000000,184.304,186.482,183.807,185.16,59069.424154247,0
+UNF.US,D,20201005,000000,186.125,188.603,184.781,186.892,46902.958050434,0
+UNF.US,D,20201006,000000,188.154,190.104,185.358,186.045,57233.147114043,0
+UNF.US,D,20201007,000000,187.029,188.98,185.101,188.006,63957.117228418,0
+UNF.US,D,20201008,000000,190.085,191.975,188.026,190.334,42525.844470749,0
+UNF.US,D,20201009,000000,192.105,194.851,190.841,194.374,58977.962079447,0
+UNF.US,D,20201012,000000,194.354,198.89,193.457,197.358,67199.498033944,0
+UNF.US,D,20201013,000000,196.342,198.8,191.766,193.328,66320.055007026,0
+UNF.US,D,20201014,000000,194.154,194.681,191.209,191.746,44196.283683018,0
+UNF.US,D,20201015,000000,189.398,190.861,188.553,190.622,66071.800804,0
+UNF.US,D,20201016,000000,190.214,192.543,188.383,189.458,55519.489558735,0
+UNF.US,D,20201019,000000,189.537,191.995,186.712,189.328,111136.47165874,0
+UNF.US,D,20201020,000000,190.981,195.001,189.597,194.154,94156.688233891,0
+UNF.US,D,20201021,000000,189.348,190.374,176.225,178.673,231296.53131253,0
+UNF.US,D,20201022,000000,177.529,178.673,169.21,171.251,182273.86429779,0
+UNF.US,D,20201023,000000,171.231,172.205,167.808,168.246,127887.09735771,0
+UNF.US,D,20201026,000000,165.828,167.37,163.082,164.793,215712.80087555,0
+UNF.US,D,20201027,000000,164.186,165.529,161.64,161.64,75562.749950493,0
+UNF.US,D,20201028,000000,158.644,164.714,158.644,163.311,123397.41507059,0
+UNF.US,D,20201029,000000,161.311,164.992,161.311,164.654,58963.890991017,0
+UNF.US,D,20201030,000000,164.117,164.505,159.878,161.708,132398.89135524,0
+UNF.US,D,20201102,000000,163.609,166.962,163.609,164.724,104378.32890103,0
+UNF.US,D,20201103,000000,166.823,173.141,166.823,171.34,109928.36820919,0
+UNF.US,D,20201104,000000,168.534,171.489,167.102,170.404,45568.214805011,0
+UNF.US,D,20201105,000000,172.524,176.405,172.166,172.763,40704.64359672,0
+UNF.US,D,20201106,000000,173.141,173.768,169.36,169.777,47110.004065913,0
+UNF.US,D,20201109,000000,180.095,185.787,178.951,178.971,84959.221788951,0
+UNF.US,D,20201110,000000,181.239,186.452,178.533,186.105,117886.57379448,0
+UNF.US,D,20201111,000000,186.105,191.488,183.657,190.414,109316.27586246,0
+UNF.US,D,20201112,000000,188.145,191.428,178.383,180.911,98866.482547188,0
+UNF.US,D,20201113,000000,182.623,182.951,180.692,182.403,52582.652387704,0
+UNF.US,D,20201116,000000,185.528,190.035,183.309,189.866,122285.79908457,0
+UNF.US,D,20201117,000000,188.95,194.234,185.855,194.134,91462.074799415,0
+UNF.US,D,20201118,000000,194.014,196.302,190.304,190.652,53187.709190222,0
+UNF.US,D,20201119,000000,190.224,193.587,188.801,193.04,58555.829426527,0
+UNF.US,D,20201120,000000,190.374,193.17,188.89,191.876,115360.81342118,0
+UNF.US,D,20201123,000000,193.607,194.124,187.259,187.559,132394.87104425,0
+UNF.US,D,20201124,000000,189.995,191.518,187.059,190.572,116902.60268209,0
+UNF.US,D,20201125,000000,190.921,192.105,188.184,189.787,88399.602910252,0
+UNF.US,D,20201127,000000,189.847,191.726,188.703,189.707,27242.632279539,0
+UNF.US,D,20201130,000000,185.955,187.627,182.393,182.503,132650.1607915,0
+UNF.US,D,20201201,000000,183.857,185.111,178.872,185.101,103844.63261841,0
+UNF.US,D,20201202,000000,184.791,185.398,182.165,183.319,78017.149803901,0
+UNF.US,D,20201203,000000,183.419,186.852,181.021,182.782,51835.879623132,0
+UNF.US,D,20201204,000000,183.409,188.026,183,187.617,53513.354379619,0
+UNF.US,D,20201207,000000,187.429,188.273,184.851,185.738,62248.485061836,0
+UNF.US,D,20201208,000000,184.234,188.643,184.234,188.643,99111.72151698,0
+UNF.US,D,20201209,000000,189.787,190.582,186.882,189.787,67802.544680973,0
+UNF.US,D,20201210,000000,188.99,192.84,187.059,191.786,65933.100075183,0
+UNF.US,D,20201211,000000,190.692,196.214,190.692,195.945,71233.880102569,0
+UNF.US,D,20201214,000000,196.702,201.069,196.702,200.104,110175.61733448,0
+UNF.US,D,20201215,000000,201.816,203.795,197.378,203.646,130832.98022845,0
+UNF.US,D,20201216,000000,204.741,207.059,202.353,206.551,87940.282380765,0
+UNF.US,D,20201217,000000,207.128,207.795,205.507,207.188,114499.46179367,0
+UNF.US,D,20201218,000000,208.521,210.531,205.605,206.681,348828.312663,0
+UNF.US,D,20201221,000000,203.377,205.437,200.442,204.094,72299.262512321,0
+UNF.US,D,20201222,000000,204.134,205.338,202.75,203.745,81455.520769713,0
+UNF.US,D,20201223,000000,204.711,206.412,204.293,205.685,49705.11480363,0
+UNF.US,D,20201224,000000,206.182,207.566,204.352,205.605,31561.451350013,0
+UNF.US,D,20201228,000000,206.721,210.043,205.875,208.631,61422.311155405,0
+UNF.US,D,20201229,000000,208.262,208.262,205.118,205.715,272858.50622578,0
+UNF.US,D,20201230,000000,205.675,208.103,205.675,207.288,57652.264533728,0
+UNF.US,D,20201231,000000,206.869,209.566,205.645,209.258,87450.809518926,0
+UNF.US,D,20210104,000000,209.576,210.979,204.791,207.576,80790.15930249,0
+UNF.US,D,20210105,000000,207.576,210.272,205.665,208.422,94866.273121895,0
+UNF.US,D,20210106,000000,217.605,224.927,213.526,222.381,153605.02669802,0
+UNF.US,D,20210107,000000,222.062,222.062,216.162,218.541,101057.55203139,0
+UNF.US,D,20210108,000000,220.54,220.54,210.123,212.123,118397.15328897,0
+UNF.US,D,20210111,000000,209.396,216.063,209.396,214.63,84391.352862998,0
+UNF.US,D,20210112,000000,212.929,216.928,212.352,212.361,164126.18053319,0
+UNF.US,D,20210113,000000,211.197,213.944,208.969,213.048,104135.10008673,0
+UNF.US,D,20210114,000000,213.934,218.142,212.959,217.326,68402.576094767,0
+UNF.US,D,20210115,000000,214.113,216.699,210.919,216.451,55164.697114733,0
+UNF.US,D,20210119,000000,218.232,218.232,214.849,216.371,64949.128962781,0
+UNF.US,D,20210120,000000,216.451,220.57,216.431,218.689,61057.467933952,0
+UNF.US,D,20210121,000000,218.411,221.426,217.904,218.052,85177.323659627,0
+UNF.US,D,20210122,000000,216.371,221.187,216.371,221.097,63246.527262668,0
+UNF.US,D,20210125,000000,219.326,220.938,215.495,217.924,84484.825093289,0
+UNF.US,D,20210126,000000,220.133,220.759,217.495,218.292,50673.004672111,0
+UNF.US,D,20210127,000000,214.213,218.589,212.919,216.381,110391.70904966,0
+UNF.US,D,20210128,000000,218.609,218.939,212.82,213.605,82175.156435167,0
+UNF.US,D,20210129,000000,213.844,215.307,210.262,210.362,72474.146039959,0
+UNF.US,D,20210201,000000,211.297,215.565,211.187,214.461,68440.76904908,0
+UNF.US,D,20210202,000000,216.68,219.048,215.505,219.048,48877.935819455,0
+UNF.US,D,20210203,000000,217.525,218.372,214.013,217.735,44016.374766655,0
+UNF.US,D,20210204,000000,217.356,224.858,213.247,224.838,59169.931928752,0
+UNF.US,D,20210205,000000,226.211,230.728,223.018,224.977,33940.470372543,0
+UNF.US,D,20210208,000000,226.042,227.912,226.042,227.862,38168.832445962,0
+UNF.US,D,20210209,000000,227.862,233.753,224.59,232.659,50925.279186119,0
+UNF.US,D,20210210,000000,232.996,233.783,229.366,231.445,55459.184894032,0
+UNF.US,D,20210211,000000,231.822,237.195,230.967,233.455,71052.96610846,0
+UNF.US,D,20210212,000000,233.036,236.121,232.082,234.907,42194.168814883,0
+UNF.US,D,20210216,000000,236.728,238.389,233.116,233.435,37942.689953327,0
+UNF.US,D,20210217,000000,231.773,238.26,231.773,236.738,59332.754523449,0
+UNF.US,D,20210218,000000,236.321,239.833,234.857,237.365,53201.780278653,0
+UNF.US,D,20210219,000000,237.145,239.176,235.901,236.808,107948.36505144,0
+UNF.US,D,20210222,000000,235.147,238.937,230.44,237.832,49007.590848566,0
+UNF.US,D,20210223,000000,238.092,241.554,236.997,238.669,55014.940530721,0
+UNF.US,D,20210224,000000,239.833,244.897,238.519,243.136,70477.056560547,0
+UNF.US,D,20210225,000000,244.15,244.37,240.051,241.534,64944.103574055,0
+UNF.US,D,20210226,000000,242.509,246.916,239.514,239.514,90900.236339934,0
+UNF.US,D,20210301,000000,239.256,243.613,238.092,242.429,50875.025298866,0
+UNF.US,D,20210302,000000,243.186,243.643,238.767,239.573,53283.191576002,0
+UNF.US,D,20210303,000000,240.518,248.767,239.961,245.791,65196.378088063,0
+UNF.US,D,20210304,000000,246.398,250.578,243.056,243.603,102598.33621455,0
+UNF.US,D,20210305,000000,246.28,247.772,243.314,245.761,99145.894160311,0
+UNF.US,D,20210308,000000,247.473,253.96,246.021,252.846,66839.680201216,0
+UNF.US,D,20210309,000000,252.498,255.154,249.732,250.378,79204.146620803,0
+UNF.US,D,20210310,000000,251.612,254.697,250.339,254.647,75493.399586084,0
+UNF.US,D,20210311,000000,256.14,256.14,245.653,247.782,145908.14132644,0
+UNF.US,D,20210312,000000,250.021,253.174,246.558,252.478,83156.112314334,0
+UNF.US,D,20210315,000000,250.031,250.031,235.564,237.932,115839.23042782,0
+UNF.US,D,20210316,000000,236.808,237.574,230.4,230.54,152311.49164014,0
+UNF.US,D,20210317,000000,230.45,230.45,225.704,227.147,118101.66043193,0
+UNF.US,D,20210318,000000,226.589,227.595,224.321,226.609,151414.96229155,0
+UNF.US,D,20210319,000000,225.554,227.734,222.988,223.028,212279.45529847,0
+UNF.US,D,20210322,000000,222.629,222.629,218.362,220.381,58118.62060743,0
+UNF.US,D,20210323,000000,220.371,224.868,219.226,220.341,81894.739744299,0
+UNF.US,D,20210324,000000,222.59,222.849,217.555,217.555,98670.492386903,0
+UNF.US,D,20210325,000000,216.112,222.829,214.232,221.595,66263.770653303,0
+UNF.US,D,20210326,000000,222.709,228.142,222.53,227.704,70869.036881116,0
+UNF.US,D,20210329,000000,225.844,231.147,220.819,220.829,115334.68139981,0
+UNF.US,D,20210330,000000,222.222,223.426,219.783,219.913,51818.793301467,0
+UNF.US,D,20210331,000000,211.127,224.083,211.127,221.366,149588.7360288,0
+UNF.US,D,20210401,000000,219.555,222.809,217.785,222.639,80397.173904177,0
+UNF.US,D,20210405,000000,224.808,224.808,218.372,219.734,82486.730536132,0
+UNF.US,D,20210406,000000,219.783,224.55,219.783,221.485,92529.467364657,0
+UNF.US,D,20210407,000000,222.032,222.032,216.044,217.227,46151.159897138,0
+UNF.US,D,20210408,000000,218.471,219.376,215.635,218.849,80811.265935136,0
+UNF.US,D,20210409,000000,219.426,221.764,215.874,221.296,52491.190312904,0
+UNF.US,D,20210412,000000,222.271,225.385,220.938,223.674,35732.523991964,0
+UNF.US,D,20210413,000000,222.629,227.235,220.023,220.739,56172.790093016,0
+UNF.US,D,20210414,000000,220.48,226.481,220.48,222.062,51921.311231462,0
+UNF.US,D,20210415,000000,223.186,226.321,221.167,226.032,40073.45477283,0
+UNF.US,D,20210416,000000,228.102,228.39,225.177,225.277,45397.351588352,0
+UNF.US,D,20210419,000000,224.769,227.822,222.5,226.938,49896.079575189,0
+UNF.US,D,20210420,000000,225.604,229.534,219.813,222.152,80133.843534973,0
+UNF.US,D,20210421,000000,222.152,226.131,220.57,223.097,37240.140609537,0
+UNF.US,D,20210422,000000,224.122,228.918,224.122,225.217,39739.768961473,0
+UNF.US,D,20210423,000000,227.245,230.003,224.937,228.032,39974.957153814,0
+UNF.US,D,20210426,000000,229.226,229.226,223.276,223.326,31686.0809904,0
+UNF.US,D,20210427,000000,223.734,223.734,219.685,220.68,53301.282975413,0
+UNF.US,D,20210428,000000,220.302,222.381,219.018,221.077,34967.659827984,0
+UNF.US,D,20210429,000000,221.227,224.103,221.147,223.097,29207.55927111,0
+UNF.US,D,20210430,000000,221.296,224.043,217.366,221.844,54892.321045825,0
+UNF.US,D,20210503,000000,218.152,226.958,218.152,225.594,81793.226892048,0
+UNF.US,D,20210504,000000,224.38,224.788,220.371,220.839,52348.469273107,0
+UNF.US,D,20210505,000000,221.406,221.406,216.491,217.426,49305.0938611,0
+UNF.US,D,20210506,000000,217.615,223.127,216.122,221.575,85951.233523314,0
+UNF.US,D,20210507,000000,220.809,224.053,220.809,223.117,31386.567822376,0
+UNF.US,D,20210510,000000,222.908,223.028,219.476,219.655,39054.305939351,0
+UNF.US,D,20210511,000000,217.675,217.904,214.82,217.426,49311.12432757,0
+UNF.US,D,20210512,000000,216.242,216.839,211.814,212.521,46136.083730962,0
+UNF.US,D,20210513,000000,211.834,220.391,211.834,220.093,39469.403048055,0
+UNF.US,D,20210514,000000,221.545,223.147,220.292,222.57,43094.718474446,0
+UNF.US,D,20210517,000000,220.51,222.55,218.939,221.674,34468.136188694,0
+UNF.US,D,20210518,000000,221.087,221.087,214.491,215.227,35652.117772361,0
+UNF.US,D,20210519,000000,213.466,217.376,210.65,216.739,66343.171795164,0
+UNF.US,D,20210520,000000,217.028,217.028,213.675,214.59,30762.4145427,0
+UNF.US,D,20210521,000000,216.739,216.739,213.655,213.715,43606.303046675,0
+UNF.US,D,20210524,000000,213.764,217.455,212.571,213.834,40754.897483972,0
+UNF.US,D,20210525,000000,214.83,215.665,213.148,214.391,56360.739631341,0
+UNF.US,D,20210526,000000,214.351,220.968,213.098,218.949,69945.370433416,0
+UNF.US,D,20210527,000000,220.55,221.625,214.71,215.397,52989.708874448,0
+UNF.US,D,20210528,000000,216.601,220.013,213.157,219.346,46153.170052628,0
+UNF.US,D,20210601,000000,219.933,222.072,218.252,218.252,52857.038612101,0
+UNF.US,D,20210602,000000,218.022,218.332,214.163,215.058,48161.315387235,0
+UNF.US,D,20210603,000000,215.387,218.759,213.157,218.461,67735.204472054,0
+UNF.US,D,20210604,000000,218.222,221.356,216.868,219.546,35975.752806267,0
+UNF.US,D,20210607,000000,219.296,220.5,217.645,219.615,62922.892228762,0
+UNF.US,D,20210608,000000,219.376,222.978,219.226,222.599,34477.181888399,0
+UNF.US,D,20210609,000000,222.57,225.564,219.963,221.207,69271.968344233,0
+UNF.US,D,20210610,000000,222.679,224.5,220.41,223.763,43716.86159863,0
+UNF.US,D,20210611,000000,223.684,228.669,223.684,226.888,45772.245587255,0
+UNF.US,D,20210614,000000,226.511,227.008,223.167,224.987,42963.053289844,0
+UNF.US,D,20210615,000000,226.022,227.117,223.436,227.117,37957.766119502,0
+UNF.US,D,20210616,000000,227.952,230.171,226.968,230.151,55280.281055414,0
+UNF.US,D,20210617,000000,230.151,233.773,228.38,229.544,77817.139332636,0
+UNF.US,D,20210618,000000,228.41,228.41,222.102,222.411,107859.91820988,0
+UNF.US,D,20210621,000000,224.47,224.769,221.217,222.192,57119.573328853,0
+UNF.US,D,20210622,000000,221.127,225.287,219.206,224.897,34386.724891345,0
+UNF.US,D,20210623,000000,224.61,225.584,220.5,223.067,36033.042237735,0
+UNF.US,D,20210624,000000,224.45,228.032,222.859,227.754,90152.458497617,0
+UNF.US,D,20210625,000000,226.898,234.957,226.221,233.296,234134.87086454,0
+UNF.US,D,20210628,000000,233.296,234.767,230.022,233.126,112478.25044838,0
+UNF.US,D,20210629,000000,233.306,239.931,233.306,239.414,74415.956243392,0
+UNF.US,D,20210630,000000,239.236,240.508,231.574,232.439,147194.6408401,0
+UNF.US,D,20210701,000000,234.687,234.687,222.112,224.073,70456.955005647,0
+UNF.US,D,20210702,000000,223.476,225.684,223.296,224.38,34991.781693864,0
+UNF.US,D,20210706,000000,223.505,223.505,214.61,217.725,62751.02393436,0
+UNF.US,D,20210707,000000,216.749,220.48,215.565,218.092,55611.95671128,0
+UNF.US,D,20210708,000000,215.894,219.316,212.8,214.859,69959.441521847,0
+UNF.US,D,20210709,000000,216.222,220.749,216.222,220.133,30805.632885737,0
+UNF.US,D,20210712,000000,218.441,220.292,216.321,218.421,39686.499840986,0
+UNF.US,D,20210713,000000,216.739,217.755,212.243,212.431,40778.014272109,0
+UNF.US,D,20210714,000000,212.163,213.257,209.516,211.486,40831.283392596,0
+UNF.US,D,20210715,000000,211.496,211.774,208.651,209.865,38497.492868593,0
+UNF.US,D,20210716,000000,211.854,215.894,211.854,214.153,67377.396794818,0
+UNF.US,D,20210719,000000,212.073,214.302,206.691,208.651,80066.503326055,0
+UNF.US,D,20210720,000000,209.785,218.501,209.785,215.437,65618.510740983,0
+UNF.US,D,20210721,000000,217.306,218.909,214.849,215.277,26542.093091241,0
+UNF.US,D,20210722,000000,214.222,214.222,209.148,212.053,42980.139611509,0
+UNF.US,D,20210723,000000,212.461,215.974,212.461,214.958,25594.30477766,0
+UNF.US,D,20210726,000000,216.421,216.481,212.869,214.203,28046.694475578,0
+UNF.US,D,20210727,000000,214.013,216.591,212.83,214.053,25519.929024527,0
+UNF.US,D,20210728,000000,214.83,215.804,210.78,213.078,24124.8811144,0
+UNF.US,D,20210729,000000,215.705,217.208,214.143,214.58,37599.958442265,0
+UNF.US,D,20210730,000000,213.884,217.575,213.884,215.724,32696.184124174,0
+UNF.US,D,20210802,000000,216.461,217.287,212.541,212.899,31471.999430704,0
+UNF.US,D,20210803,000000,213.764,214.898,211.695,213.665,52822.86596877,0
+UNF.US,D,20210804,000000,210.74,212.58,210.74,211.337,27669.790321186,0
+UNF.US,D,20210805,000000,212.998,213.177,211.257,212.233,33096.205066703,0
+UNF.US,D,20210806,000000,214.501,214.501,212.451,213.148,37439.146003058,0
+UNF.US,D,20210809,000000,211.944,213.456,210.053,212.491,23270.565031108,0
+UNF.US,D,20210810,000000,213.605,215.157,212.113,213.426,39702.581084906,0
+UNF.US,D,20210811,000000,213.904,219.406,212.431,218.759,50750.39565848,0
+UNF.US,D,20210812,000000,220.222,222.669,218.112,218.55,38469.350691731,0
+UNF.US,D,20210813,000000,218.579,219.406,217.128,217.745,25936.031210977,0
+UNF.US,D,20210816,000000,216.192,219.128,215.884,217.406,18774.852277506,0
+UNF.US,D,20210817,000000,215.565,216.641,213.038,216.034,17813.99795324,0
+UNF.US,D,20210818,000000,214.869,219.276,214.351,218.55,38934.70168769,0
+UNF.US,D,20210819,000000,217.924,223.236,216.988,223.117,90373.575601527,0
+UNF.US,D,20210820,000000,221.943,225.277,221.943,224.37,48755.316334559,0
+UNF.US,D,20210823,000000,226.201,226.201,224.073,224.71,35549.599842366,0
+UNF.US,D,20210824,000000,223.426,223.724,222.003,222.649,25425.451716493,0
+UNF.US,D,20210825,000000,221.794,222.739,218.909,220.729,54252.086522229,0
+UNF.US,D,20210826,000000,219.913,222.59,219.585,221.475,17734.596811381,0
+UNF.US,D,20210827,000000,220.69,227.187,220.69,226.678,47363.283657667,0
+UNF.US,D,20210830,000000,227.902,230.56,226.678,227.335,26166.194014593,0
+UNF.US,D,20210831,000000,228.232,228.232,224.779,226.918,46189.35285145,0
+UNF.US,D,20210901,000000,228.102,228.102,224.65,226.221,42301.712133602,0
+UNF.US,D,20210902,000000,226.221,229.276,225.953,228.459,26398.366973699,0
+UNF.US,D,20210903,000000,227.704,227.922,226.431,227.127,31884.081306174,0
+UNF.US,D,20210907,000000,226.461,227.982,223.674,223.674,39094.509049153,0
+UNF.US,D,20210908,000000,223.137,225.864,222.609,224.45,48124.127510669,0
+UNF.US,D,20210909,000000,225.127,225.127,221.953,221.953,39088.478582683,0
+UNF.US,D,20210910,000000,223.236,225.982,222.013,222.739,71127.341861594,0
+UNF.US,D,20210913,000000,223.555,223.624,220.252,222.361,27708.988353243,0
+UNF.US,D,20210914,000000,223.008,223.008,219.376,220.341,49635.76443922,0
+UNF.US,D,20210915,000000,221.087,221.207,218.899,219.346,39267.382421301,0
+UNF.US,D,20210916,000000,220.361,221.277,219.496,219.783,47771.345222156,0
+UNF.US,D,20210917,000000,220.371,220.888,215.884,220.888,261245.83795947,0
+UNF.US,D,20210920,000000,217.038,218.899,211.167,213.635,42006.219276558,0
+UNF.US,D,20210921,000000,215.098,218.252,212.74,212.74,32107.208565575,0
+UNF.US,D,20210922,000000,214.56,216.601,211.884,214.341,36436.078413499,0
+UNF.US,D,20210923,000000,216.072,219.157,213.387,217.775,35775.742335002,0
+UNF.US,D,20210924,000000,217.058,220.48,215.884,218.749,58622.1645577,0
+UNF.US,D,20210927,000000,218.619,223.216,217.775,219.903,55075.245195424,0
+UNF.US,D,20210928,000000,219.953,221.356,217.287,217.287,69244.831245117,0
+UNF.US,D,20210929,000000,217.595,219.913,215.685,217.665,75347.663313052,0
+UNF.US,D,20210930,000000,219.376,221.455,210.72,210.849,85073.800651887,0
+UNF.US,D,20211001,000000,211.069,214.292,207.934,211.844,68815.663047982,0
+UNF.US,D,20211004,000000,211.277,217.118,209.835,216.132,58775.941452692,0
+UNF.US,D,20211005,000000,216.729,219.366,216.072,217.525,55265.204889237,0
+UNF.US,D,20211006,000000,215.515,218.988,214.6,218.639,38252.253898802,0
+UNF.US,D,20211007,000000,220.53,225.177,220.53,221.704,43135.926661992,0
+UNF.US,D,20211008,000000,221.366,221.366,220.839,221.097,18334.628225175,0
+UNF.US,D,20211011,000000,220.47,222.829,216.112,216.898,16268.188381355,0
+UNF.US,D,20211012,000000,217.725,218.909,215.307,217.675,68809.632581512,0
+UNF.US,D,20211013,000000,217.963,218.162,215.088,215.665,43403.277342175,0
+UNF.US,D,20211014,000000,217.655,217.655,214.461,215.247,46875.820951317,0
+UNF.US,D,20211015,000000,218.649,218.649,208.352,210.233,289012.11574419,0
+UNF.US,D,20211018,000000,210.919,214.938,209.735,213.317,226723.42757255,0
+UNF.US,D,20211019,000000,214.471,216.004,210.989,213.924,77690.499536761,0
+UNF.US,D,20211020,000000,209.049,209.049,196.602,201.964,134126.61999899,0
+UNF.US,D,20211021,000000,200.691,202.453,199.01,200.462,99826.331793708,0
+UNF.US,D,20211022,000000,200.84,206.242,200.253,204.771,87168.382672569,0
+UNF.US,D,20211025,000000,204.701,205.547,201.149,201.686,62150.992520566,0
+UNF.US,D,20211026,000000,201.109,203.715,200.253,201.099,74470.230441626,0
+UNF.US,D,20211027,000000,200.621,200.621,196.582,197.049,69390.567518149,0
+UNF.US,D,20211028,000000,198.403,199.905,197.457,198.015,58557.839582016,0
+UNF.US,D,20211029,000000,198.8,200.79,195.835,196.312,49304.088783354,0
+UNF.US,D,20211101,000000,196.552,197.646,195.647,197.457,81385.165327559,0
+UNF.US,D,20211102,000000,198.303,198.303,194.482,194.811,34360.592869974,0
+UNF.US,D,20211103,000000,193.757,200.999,193.757,200.542,61141.894464536,0
+UNF.US,D,20211104,000000,201.964,204.074,199.258,200.721,47280.867282572,0
+UNF.US,D,20211105,000000,202.83,206.182,202.581,205.825,39766.906060589,0
+UNF.US,D,20211108,000000,206.939,208.501,203.805,204.611,33808.805187942,0
+UNF.US,D,20211109,000000,203.537,205.885,203.168,204.571,36915.500497887,0
+UNF.US,D,20211110,000000,203.437,205.238,202.531,202.7,40250.348455958,0
+UNF.US,D,20211111,000000,201.895,202.383,198.473,198.97,44954.112302785,0
+UNF.US,D,20211112,000000,200.203,203.258,197.915,198.95,37680.364661869,0
+UNF.US,D,20211115,000000,198.94,199.636,197.626,198.124,47057.740023172,0
+UNF.US,D,20211116,000000,198.8,199.895,197.836,199.069,61337.884624822,0
+UNF.US,D,20211117,000000,197.866,200.402,197.636,199.397,110701.27299513,0
+UNF.US,D,20211118,000000,199.467,201.069,193.13,193.757,63104.811300616,0
+UNF.US,D,20211119,000000,192.85,197.726,192.85,195.021,68932.252066408,0
+UNF.US,D,20211122,000000,195.398,199.159,194.134,194.981,43221.358270321,0
+UNF.US,D,20211123,000000,194.094,198.403,194.094,197.586,55019.965919446,0
+UNF.US,D,20211124,000000,197.019,198.522,195.885,198.423,36803.936868187,0
+UNF.US,D,20211126,000000,194.144,194.144,188.263,190.404,72006.784888511,0
+UNF.US,D,20211129,000000,192.592,192.93,189.717,191.636,53408.826294133,0
+UNF.US,D,20211130,000000,189.767,191.408,188.613,190.055,79489.588700398,0
+UNF.US,D,20211201,000000,193.259,196.811,191.706,192.293,92319.406115942,0
+UNF.US,D,20211202,000000,193.17,195.647,192.273,194.811,69122.211760222,0
+UNF.US,D,20211203,000000,195.568,196.612,192.751,194.334,72849.040038862,0
+UNF.US,D,20211206,000000,196.442,203.805,196.442,201.149,75587.876894118,0
+UNF.US,D,20211207,000000,202.85,205.268,200.87,202.133,58773.931297202,0
+UNF.US,D,20211208,000000,202.511,204.521,200.999,203.208,52647.982441131,0
+UNF.US,D,20211209,000000,201.546,204.581,201.298,203.637,44078.689586848,0
+UNF.US,D,20211210,000000,205.218,206.412,202.094,202.611,66319.049929281,0
+UNF.US,D,20211213,000000,200.989,204.88,200.989,203.507,77197.006363942,0
+UNF.US,D,20211214,000000,204.094,205.517,203.108,204.461,64594.336518779,0
+UNF.US,D,20211215,000000,204.342,208.372,202.96,206.77,126861.91805777,0
+UNF.US,D,20211216,000000,207.476,207.865,202.363,203.617,73991.813434982,0
+UNF.US,D,20211217,000000,204.014,206.621,200.074,203.547,400427.99901605,0
+UNF.US,D,20211220,000000,201.646,201.855,196.979,200.989,66978.380930033,0
+UNF.US,D,20211221,000000,202.551,204.491,200.462,200.969,52997.749496409,0
+UNF.US,D,20211222,000000,200.969,201.477,199.656,201.457,32964.539882102,0
+UNF.US,D,20211223,000000,202.74,204.184,201.109,201.846,36209.935920863,0
+UNF.US,D,20211227,000000,202.671,204.293,201.616,204.184,40783.039660833,0
+UNF.US,D,20211228,000000,203.795,206.512,203.795,206.202,33963.587160679,0
+UNF.US,D,20211229,000000,206.869,208.103,205.875,207.049,25407.360317081,0
+UNF.US,D,20211230,000000,208.004,209.357,207.426,207.964,59116.662808265,0
+UNF.US,D,20211231,000000,207.049,209.506,207.049,208.969,23124.828758077,0
+UNF.US,D,20220103,000000,208.919,210.432,208.004,209.973,70990.651288266,0
+UNF.US,D,20220104,000000,209.566,213.197,209.297,210.033,41415.233562469,0
+UNF.US,D,20220105,000000,204.601,206.084,192.632,194.691,178090.7307229,0
+UNF.US,D,20220106,000000,197.526,199.885,195.079,197.796,96045.229316836,0
+UNF.US,D,20220107,000000,198.751,198.751,192.83,194.184,64561.168953191,0
+UNF.US,D,20220110,000000,193.03,194.394,189.06,193.497,78967.953350717,0
+UNF.US,D,20220111,000000,194.492,195.428,191.05,194.404,51290.122407571,0
+UNF.US,D,20220112,000000,195.438,195.438,191.656,191.656,63194.263219925,0
+UNF.US,D,20220113,000000,191.676,195.298,191.676,193.447,26922.01247887,0
+UNF.US,D,20220114,000000,191.876,194.124,191.716,193.547,52324.347407226,0
+UNF.US,D,20220118,000000,191.686,193.994,189.09,191.746,83350.092319129,0
+UNF.US,D,20220119,000000,192.632,193.328,189.895,191.189,45404.387132567,0
+UNF.US,D,20220120,000000,190.572,194.591,186.542,186.752,44754.101831521,0
+UNF.US,D,20220121,000000,187.379,193.677,184.454,187.299,66769.324759062,0
+UNF.US,D,20220124,000000,186.265,192.363,185.768,191.229,52035.890094397,0
+UNF.US,D,20220125,000000,189.13,191.329,183.847,190.841,61792.179765583,0
+UNF.US,D,20220126,000000,191.458,194.551,185.21,187.149,62542.972841135,0
+UNF.US,D,20220127,000000,187.389,188.106,180.792,183.399,49764.414390587,0
+UNF.US,D,20220128,000000,182.583,187.459,180.195,187.449,49009.601004055,0
+UNF.US,D,20220131,000000,185.23,189.527,185.23,188.801,59619.201680789,0
+UNF.US,D,20220201,000000,187.529,190.095,186.005,189.23,49068.900591014,0
+UNF.US,D,20220202,000000,188.373,188.89,185.438,185.905,55576.778990203,0
+UNF.US,D,20220203,000000,185.398,185.708,182.364,182.683,41013.20246445,0
+UNF.US,D,20220204,000000,181.787,182.613,178.325,179.568,58241.240092327,0
+UNF.US,D,20220207,000000,179.13,179.449,177.062,177.708,63070.638657284,0
+UNF.US,D,20220208,000000,176.523,177.688,175.449,176.762,144945.27684669,0
+UNF.US,D,20220209,000000,177.369,182.961,176.962,182.423,63133.958555222,0
+UNF.US,D,20220210,000000,178.971,182.603,177.459,177.836,69949.390744397,0
+UNF.US,D,20220211,000000,179.24,179.807,175.071,177.579,65995.414895375,0
+UNF.US,D,20220214,000000,178.136,180.564,176.822,178.373,86694.991054651,0
+UNF.US,D,20220215,000000,178.783,182.772,178.783,181.866,46495.90156369,0
+UNF.US,D,20220216,000000,181.906,182.105,179.15,181.449,28440.684951638,0
+UNF.US,D,20220217,000000,179.757,182.255,177.249,179.18,33298.225693457,0
+UNF.US,D,20220218,000000,178.403,179.617,176.495,178.026,52439.931347906,0
+UNF.US,D,20220222,000000,178.493,180.484,173.191,173.668,53217.861522573,0
+UNF.US,D,20220223,000000,175.241,176.385,173.519,174.902,72273.13049095,0
+UNF.US,D,20220224,000000,172.663,179,171.748,178.403,50304.141139678,0
+UNF.US,D,20220225,000000,179.857,181.259,177.896,179.499,50278.009118307,0
+UNF.US,D,20220228,000000,177.688,180.504,177.688,180.016,61138.879231301,0
+UNF.US,D,20220301,000000,180.274,182.842,177.718,178.335,53305.303286394,0
+UNF.US,D,20220302,000000,179.977,183.449,179.737,181.259,47660.786670201,0
+UNF.US,D,20220303,000000,181.151,183.15,177.639,178.99,67172.360934828,0
+UNF.US,D,20220304,000000,177.369,178.335,176.235,176.613,61725.84463441,0
+UNF.US,D,20220307,000000,177.419,178.196,168.933,169.699,72809.842006805,0
+UNF.US,D,20220308,000000,169.609,175.508,167.33,168.455,74100.361831447,0
+UNF.US,D,20220309,000000,171.997,173.957,170.833,171.558,41149.893037776,0
+UNF.US,D,20220310,000000,168.793,169.579,164.684,169.53,76545.71598515,0
+UNF.US,D,20220311,000000,169.18,173.519,169.141,171.46,68229.702722618,0
+UNF.US,D,20220314,000000,171.37,175.121,171.37,174.504,73930.503692535,0
+UNF.US,D,20220315,000000,175.778,178.106,174.163,177.529,75150.668075023,0
+UNF.US,D,20220316,000000,178.006,180.175,176.415,179.837,83478.742270495,0
+UNF.US,D,20220317,000000,178.196,182.384,178.196,181.478,55374.758363448,0
+UNF.US,D,20220318,000000,181.986,182.643,179.07,181.886,153012.03082844,0
+UNF.US,D,20220321,000000,181.787,185.23,181.081,184.861,54752.615239262,0
+UNF.US,D,20220322,000000,185.787,187.129,181.846,182.384,49853.866309896,0
+UNF.US,D,20220323,000000,182.712,184.066,180.314,181.071,57023.085865327,0
+UNF.US,D,20220324,000000,180.712,182.493,177.688,179.837,72801.801384845,0
+UNF.US,D,20220325,000000,179.747,182.523,177.688,181.558,69617.715088531,0
+UNF.US,D,20220328,000000,180.752,185.905,180.752,185.518,61453.468565502,0
+UNF.US,D,20220329,000000,186.335,191.418,186.335,189.438,82677.695307691,0
+UNF.US,D,20220330,000000,184.971,186.085,171.703,181.22,149268.11622813,0
+UNF.US,D,20220331,000000,180.891,185.826,180.654,183.349,119500.72865303,0
+UNF.US,D,20220401,000000,179.22,181.688,176.533,179.38,143788.43236213,0
+UNF.US,D,20220404,000000,179.607,182.623,174.374,174.832,108004.64940517,0
+UNF.US,D,20220405,000000,174.464,178.086,171.818,173.927,74022.970845078,0
+UNF.US,D,20220406,000000,172.325,176.652,171.808,172.783,100683.66311024,0
+UNF.US,D,20220407,000000,173.519,174.763,170.763,173.797,77978.956849589,0
+UNF.US,D,20220408,000000,173.608,177.052,171.887,171.947,79253.395430311,0
+UNF.US,D,20220411,000000,172.076,173.559,170.087,170.296,76212.030173794,0
+UNF.US,D,20220412,000000,171.529,174.374,167.759,167.957,76678.386247497,0
+UNF.US,D,20220413,000000,168.633,171.877,167.549,171.061,82825.441736213,0
+UNF.US,D,20220414,000000,171.47,173.22,169.977,170.584,59158.876073556,0
+UNF.US,D,20220418,000000,169.21,171.549,168.246,169.797,63602.324784416,0
+UNF.US,D,20220419,000000,170.196,173.977,169.629,172.673,70354.437075651,0
+UNF.US,D,20220420,000000,173.37,176.225,173.37,175.429,55650.149665592,0
+UNF.US,D,20220421,000000,178.096,178.543,175.111,175.261,38751.777538091,0
+UNF.US,D,20220422,000000,174.971,174.971,171.563,171.828,29143.234295427,0
+UNF.US,D,20220425,000000,171.947,175.823,170.324,175.34,73017.89310003,0
+UNF.US,D,20220426,000000,173.748,176.085,171.041,171.598,102778.24513092,0
+UNF.US,D,20220427,000000,171.161,173.459,169.599,170.644,69188.546891395,0
+UNF.US,D,20220428,000000,171.778,175.246,170.504,173.927,48719.133535737,0
+UNF.US,D,20220429,000000,172.713,175.788,170.674,171.43,71009.747765424,0
+UNF.US,D,20220502,000000,170.654,172.852,164.291,167.23,95636.162674602,0
+UNF.US,D,20220503,000000,168.136,168.375,165.3,167.072,67953.30634273,0
+UNF.US,D,20220504,000000,166.863,171.957,166.863,171.28,59077.464776207,0
+UNF.US,D,20220505,000000,169.151,169.36,163.958,165.39,57587.939558045,0
+UNF.US,D,20220506,000000,165.122,166.753,163.171,165.112,51370.528627175,0
+UNF.US,D,20220509,000000,163.828,167.659,163.828,166.086,63555.086130398,0
+UNF.US,D,20220510,000000,166.892,168.036,160.794,164.037,73314.391034819,0
+UNF.US,D,20220511,000000,164.146,165.579,160.664,161.828,64586.295896818,0
+UNF.US,D,20220512,000000,162.217,164.117,155.252,158.933,105716.0873797,0
+UNF.US,D,20220513,000000,159.669,161.848,157.719,160.584,92070.146835169,0
+UNF.US,D,20220516,000000,159.62,163.699,158.227,162.844,77986.99747155,0
+UNF.US,D,20220517,000000,165.4,167.659,164.286,165.39,59865.445728325,0
+UNF.US,D,20220518,000000,164.565,165.052,159.361,160.266,101181.17659404,0
+UNF.US,D,20220519,000000,158.386,160.207,157.033,157.262,80801.215157685,0
+UNF.US,D,20220520,000000,158.515,159.331,156.058,159.321,66160.247645564,0
+UNF.US,D,20220523,000000,160.376,161.64,158.316,159.092,67177.386323554,0
+UNF.US,D,20220524,000000,159.221,160.44,155.889,159.57,46875.820951317,0
+UNF.US,D,20220525,000000,158.227,161.171,158.227,158.794,48038.695902338,0
+UNF.US,D,20220526,000000,160.435,162.465,159.866,160.993,47861.80221921,0
+UNF.US,D,20220527,000000,161.928,164.515,161.928,164.176,65130.04295689,0
+UNF.US,D,20220531,000000,162.624,163.564,160.714,162.614,84081.788917524,0
+UNF.US,D,20220601,000000,162.614,165.082,161.858,163.838,54849.102702787,0
+UNF.US,D,20220602,000000,164.882,169.942,164.047,169.31,72772.654130238,0
+UNF.US,D,20220603,000000,167.489,170.713,167.489,170.664,54891.31596808,0
+UNF.US,D,20220606,000000,170.813,174.225,170.813,172.335,59742.82624343,0
+UNF.US,D,20220607,000000,170.989,174.358,170.585,173.94,62863.073185111,0
+UNF.US,D,20220608,000000,172.983,173.77,168.947,170.262,52417.332211986,0
+UNF.US,D,20220609,000000,169.056,171.827,168.717,169.973,40844.843845448,0
+UNF.US,D,20220610,000000,168.487,168.487,166.325,166.555,41179.95838632,0
+UNF.US,D,20220613,000000,163.405,165.567,159.986,160.694,85496.34807434,0
+UNF.US,D,20220614,000000,160.873,161.491,155.561,157.056,82191.356165256,0
+UNF.US,D,20220615,000000,159.179,161.102,157.096,159.288,60898.539439517,0
+UNF.US,D,20220616,000000,157.454,157.454,154.203,155.182,81358.586497818,0
+UNF.US,D,20220617,000000,157.913,157.967,154.938,155.472,101434.35550476,0
+UNF.US,D,20220621,000000,155.81,157.744,155.342,156.996,67779.42423384,0
+UNF.US,D,20220622,000000,155.232,159.04,155.232,156.378,78938.537777505,0
+UNF.US,D,20220623,000000,156.02,158.089,155.7,157.624,76366.985177935,0
+UNF.US,D,20220624,000000,159.208,164.331,159.189,163.395,120683.37486595,0
+UNF.US,D,20220627,000000,164.76,166.215,163.245,164.561,79150.241873685,0
+UNF.US,D,20220628,000000,165.677,166.05,160.434,160.873,79790.370846969,0
+UNF.US,D,20220629,000000,161.461,164.272,157.992,162.946,70395.123659153,0
+UNF.US,D,20220630,000000,160.285,171.802,160.285,171.607,172910.07305768,0
+UNF.US,D,20220701,000000,169.903,175.992,169.903,171.926,120049.26591436,0
+UNF.US,D,20220705,000000,169.783,174.074,167.193,173.62,128354.88917587,0
+UNF.US,D,20220706,000000,172.744,174.458,170.581,172.534,97976.85637947,0
+UNF.US,D,20220707,000000,174.667,180.308,172.295,179.032,125719.12301158,0
+UNF.US,D,20220708,000000,177.717,181.883,176.84,177.926,108334.30370111,0
+UNF.US,D,20220711,000000,177,178.654,176.012,176.97,59355.407212386,0
+UNF.US,D,20220712,000000,178.434,179.511,176.64,178.873,154907.1981868,0
+UNF.US,D,20220713,000000,176.182,179.94,175.394,177.648,60858.405961568,0
+UNF.US,D,20220714,000000,178.504,180.936,171.827,174.248,109001.52277201,0
+UNF.US,D,20220715,000000,176.6,178.355,175.514,176.082,92959.16829892,0
+UNF.US,D,20220718,000000,176.52,178.754,174.388,175.275,77839.883818657,0
+UNF.US,D,20220719,000000,176.482,183.707,176.482,183.348,113723.22645268,0
+UNF.US,D,20220720,000000,182.8,186.677,181.614,185.929,74554.958648547,0
+UNF.US,D,20220721,000000,183.757,187.903,183.209,187.743,73880.716219007,0
+UNF.US,D,20220722,000000,188.351,189.149,186.708,188.82,67377.086117403,0
+UNF.US,D,20220725,000000,187.923,189.009,185.451,187.235,74599.105474291,0
+UNF.US,D,20220726,000000,187.803,189.458,185.889,189.179,51185.234438958,0
+UNF.US,D,20220727,000000,190.096,192.009,187.993,191.252,52293.921767293,0
+UNF.US,D,20220728,000000,190.843,193.375,189.966,192.836,89308.025142528,0
+UNF.US,D,20220729,000000,192.647,195.996,190.883,195.238,84677.625124184,0
+UNF.US,D,20220801,000000,193.554,198.298,193.056,196.614,60380.817573978,0
+UNF.US,D,20220802,000000,196.046,196.046,190.474,191.541,63658.719385446,0
+UNF.US,D,20220803,000000,192.149,194.302,190.435,193.305,63758.04974337,0
+UNF.US,D,20220804,000000,194.412,194.412,191.072,191.74,75091.743916112,0
+UNF.US,D,20220805,000000,191.142,192.238,190.056,191.77,46014.035805254,0
+UNF.US,D,20220808,000000,192.228,194.192,190.853,192.069,54380.862620631,0
+UNF.US,D,20220809,000000,192.906,194.302,190.305,191.421,62645.349067239,0
+UNF.US,D,20220810,000000,194.222,195.153,192.278,192.717,60003.562881259,0
+UNF.US,D,20220811,000000,194.471,195.308,192.189,193.006,39707.059745599,0
+UNF.US,D,20220812,000000,194.414,194.98,193.252,194.66,69736.934620793,0
+UNF.US,D,20220815,000000,194.86,198.139,193.933,197.252,35940.532840104,0
+UNF.US,D,20220816,000000,197.262,198.558,196.644,198.03,41218.085190372,0
+UNF.US,D,20220817,000000,196.226,197.442,194.62,196.424,33771.318356971,0
+UNF.US,D,20220818,000000,195.756,196.474,194.082,194.87,57839.365082869,0
+UNF.US,D,20220819,000000,194.382,194.382,191.959,192.717,61521.611684672,0
+UNF.US,D,20220822,000000,190.704,191.659,188.401,189.059,40801.700356653,0
+UNF.US,D,20220823,000000,188.311,189.607,185.591,185.631,40296.018534498,0
+UNF.US,D,20220824,000000,184.683,186.927,183.557,186.089,37439.518241492,0
+UNF.US,D,20220825,000000,186.847,188.531,186.219,187.953,52961.140838192,0
+UNF.US,D,20220826,000000,187.455,188.043,181.933,182.491,42700.013863631,0
+UNF.US,D,20220829,000000,180.737,182.431,180.019,182.053,37930.150009416,0
+UNF.US,D,20220830,000000,183.378,183.378,179.69,180.807,44509.030382174,0
+UNF.US,D,20220831,000000,180.238,181.086,179.152,179.66,49194.613932697,0
+UNF.US,D,20220901,000000,179.292,179.292,175.434,176.482,45852.49855651,0
+UNF.US,D,20220902,000000,178.315,178.734,172.853,174.478,38190.014279134,0
+UNF.US,D,20220906,000000,174.158,174.817,171.562,174.817,49086.270390724,0
+UNF.US,D,20220907,000000,174.847,178.342,174.847,178.052,41694.333004564,0
+UNF.US,D,20220908,000000,176.395,178.371,174.867,177.792,36693.256667288,0
+UNF.US,D,20220909,000000,178.252,180.758,176.066,180.618,39179.271381712,0
+UNF.US,D,20220912,000000,181.028,182.984,179.849,181.706,35120.717142048,0
+UNF.US,D,20220913,000000,178.671,178.671,174.363,174.997,51515.192905824,0
+UNF.US,D,20220914,000000,175.626,177.366,172.132,173.889,52644.015864388,0
+UNF.US,D,20220915,000000,172.651,175.017,169.965,170.664,51101.524865108,0
+UNF.US,D,20220916,000000,169.825,170.704,167.259,170.414,138166.12721668,0
+UNF.US,D,20220919,000000,169.306,173.689,169.306,173.429,41938.727682372,0
+UNF.US,D,20220920,000000,171.523,174.273,170.594,174.218,56051.518708252,0
+UNF.US,D,20220921,000000,175.796,177.787,173.499,173.619,39566.897366596,0
+UNF.US,D,20220922,000000,172.301,172.301,168.737,170.434,47562.810124552,0
+UNF.US,D,20220923,000000,169.516,170.784,167.409,170.734,50208.082026564,0
+UNF.US,D,20220926,000000,169.166,172.95,166.64,167.04,68260.2348058,0
+UNF.US,D,20220927,000000,167.799,170.265,164.594,165.712,47094.053119576,0
+UNF.US,D,20220928,000000,167.649,168.957,165.752,167.489,54382.82389994,0
+UNF.US,D,20220929,000000,165.772,167.629,164.484,167.459,54886.637518536,0
+UNF.US,D,20220930,000000,166.69,170.244,166.206,167.958,90420.021083768,0
+UNF.US,D,20221003,000000,168.438,171.682,167.867,169.606,54020.238353356,0
+UNF.US,D,20221004,000000,171.393,176.105,171.393,172.85,70514.875870332,0
+UNF.US,D,20221005,000000,170.674,172.466,169.406,170.874,52007.988731568,0
+UNF.US,D,20221006,000000,170.634,170.844,168.807,170.205,62274.568434568,0
+UNF.US,D,20221007,000000,169.466,169.466,164.833,166.79,64658.418160728,0
+UNF.US,D,20221010,000000,168.268,169.106,166.87,167.2,52585.922047532,0
+UNF.US,D,20221011,000000,167.579,167.579,162.412,164.614,83841.397133592,0
+UNF.US,D,20221012,000000,164.304,165.422,163.366,163.655,56176.720899752,0
+UNF.US,D,20221013,000000,161.898,168.328,161.239,167.329,76746.940154436,0
+UNF.US,D,20221014,000000,167.399,168.582,164.274,165.023,55681.921838944,0
+UNF.US,D,20221017,000000,166.69,170.834,166.69,168.787,77504.163008628,0
+UNF.US,D,20221018,000000,170.904,171.912,169.735,171.672,45866.070025344,0
+UNF.US,D,20221019,000000,179.709,179.709,167.354,171.133,72826.609134188,0
+UNF.US,D,20221020,000000,169.116,169.116,162.477,165.782,87344.053642996,0
+UNF.US,D,20221021,000000,166.351,168.118,164,165.902,71728.836319116,0
+UNF.US,D,20221024,000000,166.141,170.225,165.392,169.156,59266.710985972,0
+UNF.US,D,20221025,000000,170.359,173.639,169.759,171.992,50151.991444772,0
+UNF.US,D,20221026,000000,175.406,176.894,172.201,173.2,48296.995775508,0
+UNF.US,D,20221027,000000,174.987,178.471,173.35,175.656,57524.898097824,0
+UNF.US,D,20221028,000000,176.295,183.653,174.897,182.844,67832.544119636,0
+UNF.US,D,20221031,000000,180.798,183.952,180.588,183.713,73702.022857156,0
+UNF.US,D,20221101,000000,184.701,186.738,182.535,186.478,63162.00156792,0
+UNF.US,D,20221102,000000,184.711,187.097,179.52,180.408,64545.235379612,0
+UNF.US,D,20221103,000000,178.881,181.428,177.932,177.932,57955.593636584,0
+UNF.US,D,20221104,000000,178.811,181.556,175.945,179.27,34791.18497402,0
+UNF.US,D,20221107,000000,179.639,181.826,177.872,181.516,72999.888967224,0
+UNF.US,D,20221108,000000,182.944,184.801,182.43,184.472,60846.261833936,0
+UNF.US,D,20221109,000000,183.134,185.31,180.558,182.385,69370.027031256,0
+UNF.US,D,20221110,000000,188.315,193.367,186.748,193.337,101333.64571244,0
+UNF.US,D,20221111,000000,191.48,194.455,190.741,193.387,63454.473887264,0
+UNF.US,D,20221114,000000,192.299,197.141,191.931,195.094,80102.358886636,0
+UNF.US,D,20221115,000000,196.063,197.66,188.805,189.563,105769.80976167,0
+UNF.US,D,20221116,000000,190.332,190.332,184.262,184.532,79847.948033508,0
+UNF.US,D,20221117,000000,181.337,186.079,178.751,185.75,66864.981583724,0
+UNF.US,D,20221118,000000,189.893,191.5,188.335,191.241,70837.396715636,0
+UNF.US,D,20221121,000000,189.653,194.266,189.653,193.437,56368.029848364,0
+UNF.US,D,20221122,000000,195.124,195.124,190.47,191.4,66482.3636865,0
+UNF.US,D,20221123,000000,190.622,193.058,190.622,191.52,52754.193792908,0
+UNF.US,D,20221125,000000,190.941,194.485,190.881,191.75,33206.626038396,0
+UNF.US,D,20221128,000000,191.011,193.249,189.444,190.222,60801.189044996,0
+UNF.US,D,20221129,000000,188.575,191.375,188.525,190.731,70503.85807748,0
+UNF.US,D,20221130,000000,189.963,193.447,186.688,193.447,103340.88724657,0
+UNF.US,D,20221201,000000,193.996,194.386,191.201,193.797,52775.22776108,0
+UNF.US,D,20221202,000000,191.85,195.604,189.877,194.336,58080.795828084,0
+UNF.US,D,20221205,000000,190.662,191.93,188.016,191.65,80872.602768744,0
+UNF.US,D,20221206,000000,191.92,192.05,187.03,187.52,70939,0
+UNF.US,D,20221207,000000,186.83,190.7,186.35,186.37,56697,0
+UNF.US,D,20221208,000000,186.22,189.8,185.0501,189.42,64488,0
+UNF.US,D,20221209,000000,188.92,189.46,187.41,189.24,99860,0
+UNF.US,D,20221212,000000,187.96,191.88,187.03,191.37,68886,0
+UNF.US,D,20221213,000000,197.61,197.61,190.16,191.16,93832,0
+UNF.US,D,20221214,000000,192.32,192.535,186,187.65,107122,0
+UNF.US,D,20221215,000000,186.63,186.63,183.265,183.81,110113,0
+UNF.US,D,20221216,000000,181.63,185.33,180.92,185.31,499773,0
+UNF.US,D,20221219,000000,185.44,187.86,184.14,187.2,111900,0
+UNF.US,D,20221220,000000,187.64,189.03,186.06,187.84,132298,0
+UNF.US,D,20221221,000000,189.7,194.7,189.2,194.34,91307,0
+UNF.US,D,20221222,000000,193.68,193.68,186.72,187.79,85941,0
+UNF.US,D,20221223,000000,186.81,190.13,186.44,190.13,45064,0
+UNF.US,D,20221227,000000,191.02,193,187.78,190.93,65838,0
+UNF.US,D,20221228,000000,191.36,193.12,187.69,187.69,67348,0
+UNF.US,D,20221229,000000,188.99,193.4,186.93,193.02,65202,0
+UNF.US,D,20221230,000000,192.32,194.115,191.74,192.99,76749,0
+UNF.US,D,20230103,000000,194.83,195.15,184.29,189.94,112846,0
+UNF.US,D,20230104,000000,193.28,199.07,186.41,198.62,181406,0
+UNF.US,D,20230105,000000,199.72,202.44,194.1,200,117460,0
+UNF.US,D,20230106,000000,202.25,203.6,199.52,200.8,103348,0
+UNF.US,D,20230109,000000,202.42,204.25,200.01,201.14,98194,0
+UNF.US,D,20230110,000000,199.66,202.3,198.4,198.93,148309,0
+UNF.US,D,20230111,000000,199.91,201.245,198.54,198.54,89150,0
+UNF.US,D,20230112,000000,198.43,199.265,196.52,198.64,97646,0
+UNF.US,D,20230113,000000,197.61,200.72,195.9,198.79,99639,0
+UNF.US,D,20230117,000000,197.85,200.9409,196.43,196.6,80908,0
+UNF.US,D,20230118,000000,196.2,197.715,190.82,191.09,85680,0
+UNF.US,D,20230119,000000,188.46,190.4,186.98,187.6,77026,0
+UNF.US,D,20230120,000000,188.38,191.9,187.16,191.89,66712,0
+UNF.US,D,20230123,000000,192.48,194.8377,191.44,191.64,61397,0
+UNF.US,D,20230124,000000,189.4,195.931,189.4,195.47,52587,0
+UNF.US,D,20230125,000000,194.41,196.71,193.03,196.56,46558,0
+UNF.US,D,20230126,000000,197.1,198.49,195.1,197.05,72269,0
+UNF.US,D,20230127,000000,197.44,198.33,195.1,196.47,40842,0
+UNF.US,D,20230130,000000,195.51,198.9359,194.91,195.41,63906,0
+UNF.US,D,20230131,000000,196.49,199.58,196.49,198.44,70392,0
+UNF.US,D,20230201,000000,197.04,202.72,196.45,200.55,59690,0
+UNF.US,D,20230202,000000,199.88,205.41,199.4,205.41,97523,0
+UNF.US,D,20230203,000000,203.16,205.59,201.55,204.88,73559,0
+UNF.US,D,20230206,000000,204.75,204.75,200.535,201.07,60456,0
+UNF.US,D,20230207,000000,199.32,202.81,197.46,202.68,68219,0
+UNF.US,D,20230208,000000,203.19,204.07,199.37,200.96,107536,0
+UNF.US,D,20230209,000000,204.25,204.25,195.51,195.51,62600,0
+UNF.US,D,20230210,000000,194.55,198.76,194.45,197.78,43018,0
+UNF.US,D,20230213,000000,197.94,201.81,196.36,201.81,54491,0
+UNF.US,D,20230214,000000,200.32,201.17,198.1,198.86,61698,0
+UNF.US,D,20230215,000000,197.26,200.68,196.55,200.68,75014,0
+UNF.US,D,20230216,000000,198.17,202.58,196.99,200.07,56473,0
+UNF.US,D,20230217,000000,201.35,202.865,199.28,201.01,87121,0
+UNF.US,D,20230221,000000,199.1,200.39,197.1,197.87,86847,0
+UNF.US,D,20230222,000000,199.62,201.96,197.23,200.29,72498,0
+UNF.US,D,20230223,000000,201.22,202.38,197.37,197.5,76564,0
+UNF.US,D,20230224,000000,195.33,196.86,193.66,196.47,59358,0
+UNF.US,D,20230227,000000,198.91,199.88,195.52,196.41,53795,0
+UNF.US,D,20230228,000000,196.48,198.99,195.83,196.13,59921,0
+UNF.US,D,20230301,000000,195.69,199.45,194.29,195.44,68321,0
+UNF.US,D,20230302,000000,194.61,198.6,193.54,197.32,50976,0
+UNF.US,D,20230303,000000,197.85,201.2,196.57,199.82,49548,0
+UNF.US,D,20230306,000000,199.11,199.11,193.095,194.86,99853,0
+UNF.US,D,20230307,000000,195.35,197.65,193,193.47,58122,0
+UNF.US,D,20230308,000000,193.36,195.05,191.87,194,49211,0
+UNF.US,D,20230309,000000,195,196.77,192.79,193.41,54130,0
+UNF.US,D,20230310,000000,192.5,192.5,188.39,190.28,63649,0
+UNF.US,D,20230313,000000,187.59,191.3,187.59,189,65368,0
+UNF.US,D,20230314,000000,192.34,193.65,189.065,190.66,54781,0
+UNF.US,D,20230315,000000,188.03,189.85,185.765,188.95,71910,0
+UNF.US,D,20230316,000000,186.88,193.64,186.88,192.94,68507,0
+UNF.US,D,20230317,000000,191.4,192.01,187.745,189.68,236868,0
+UNF.US,D,20230320,000000,191.32,193.59,191.11,191.26,51967,0
+UNF.US,D,20230321,000000,193.29,194.435,190.92,192.69,74649,0
+UNF.US,D,20230322,000000,193.02,193.78,188.95,189.29,77803,0
+UNF.US,D,20230323,000000,188.75,191.4,187.54,188.73,68986,0
+UNF.US,D,20230324,000000,188.15,191.135,187.595,190.41,57698,0
+UNF.US,D,20230327,000000,191.08,192.68,189.9,191.82,54412,0
+UNF.US,D,20230328,000000,190.58,193.525,190.58,193.14,59116,0
+UNF.US,D,20230329,000000,182.13,185.9,167.87,173.02,227892,0
+UNF.US,D,20230330,000000,173.22,174.77,172.1,173.53,139359,0
+UNF.US,D,20230331,000000,174.83,178.53,174.3152,176.23,142403,0
+UNF.US,D,20230403,000000,176.42,176.42,170.94,172.33,114834,0
+UNF.US,D,20230404,000000,172.56,172.92,169.12,169.65,50759,0
+UNF.US,D,20230405,000000,168.09,169,166.75,167.76,69450,0
+UNF.US,D,20230406,000000,168.28,169.855,166.1876,168.18,42652,0
+UNF.US,D,20230410,000000,167.62,169.96,167.42,169.83,83425,0
+UNF.US,D,20230411,000000,170.6,170.6,167.81,168.5,60160,0
+UNF.US,D,20230412,000000,169.33,171.05,167.56,168.34,33473,0
+UNF.US,D,20230413,000000,168.34,168.85,166.91,168.85,61306,0
+UNF.US,D,20230414,000000,168.35,169.93,166.575,167.48,41808,0
+UNF.US,D,20230417,000000,167.32,168.75,165.94,167.49,47065,0
+UNF.US,D,20230418,000000,168.02,168.81,166.37,166.96,43296,0
+UNF.US,D,20230419,000000,166.06,168.33,164.79,168.16,56847,0
+UNF.US,D,20230420,000000,168.1,169.84,166.67,169.68,49920,0
+UNF.US,D,20230421,000000,170.29,171.05,168.24,170.76,53298,0
+UNF.US,D,20230424,000000,170.47,171.315,168.12,168.36,40127,0
+UNF.US,D,20230425,000000,167.12,167.12,163.28,163.84,44033,0
+UNF.US,D,20230426,000000,162.24,162.64,160.52,161.77,56192,0
+UNF.US,D,20230427,000000,161.9,163.97,160.89,163.87,54082,0
+UNF.US,D,20230428,000000,163.8,165.24,162.81,163.68,51752,0
+UNF.US,D,20230501,000000,163.15,165.7,163.15,164.64,45651,0
+UNF.US,D,20230502,000000,164.02,164.02,158.4,161.31,64252,0
+UNF.US,D,20230503,000000,161.74,164.86,161.4,161.84,52040,0
+UNF.US,D,20230504,000000,160.21,162.68,159.0214,161.18,35940,0
+UNF.US,D,20230505,000000,162.47,164.62,161.0782,162.9,48656,0
+UNF.US,D,20230508,000000,163.58,163.6,160.15,160.29,33864,0
+UNF.US,D,20230509,000000,160.45,162.74,159.68,161.27,53429,0
+UNF.US,D,20230510,000000,163.16,163.16,160.785,161.77,48179,0
+UNF.US,D,20230511,000000,160.73,163.33,160.73,163.33,64406,0
+UNF.US,D,20230512,000000,163.66,164.7,161.99,163.27,25900,0
+UNF.US,D,20230515,000000,163.85,164.8,162.56,164.38,29235,0
+UNF.US,D,20230516,000000,161.81,164.38,161.74,163.68,28311,0
+UNF.US,D,20230517,000000,162.83,166.55,162,166.02,44977,0
+UNF.US,D,20230518,000000,165.67,167.67,164.92,167.19,36259,0
+UNF.US,D,20230519,000000,168.06,168.06,165.595,168.01,41834,0
+UNF.US,D,20230522,000000,167.6,170.2329,167.495,170.05,107093,0
+UNF.US,D,20230523,000000,169.28,171.36,169.28,170.52,76485,0
+UNF.US,D,20230524,000000,171.09,171.19,168.7,170.37,68704,0
+UNF.US,D,20230525,000000,169.55,171.015,168.29,170,40960,0
+UNF.US,D,20230526,000000,170.54,171.86,169.64,170.77,28879,0
+UNF.US,D,20230530,000000,170.26,170.9732,169.88,170.12,29209,0
+UNF.US,D,20230531,000000,170.32,172.21,169.0893,171.11,47686,0
+UNF.US,D,20230601,000000,170.19,170.19,167.95,168.84,44161,0
+UNF.US,D,20230602,000000,170.74,177.24,169.954,176.39,54603,0
+UNF.US,D,20230605,000000,173.49,173.8,169.7,170.81,66075,0
+UNF.US,D,20230606,000000,171.24,178.625,171.04,177.06,68515,0
+UNF.US,D,20230607,000000,178.41,182.47,178.41,180.72,81289,0
+UNF.US,D,20230608,000000,179.78,182.6,178.21,180.71,53524,0
+UNF.US,D,20230609,000000,180.27,180.65,179.09,180.32,37740,0
+UNF.US,D,20230612,000000,180.88,183.08,180.8,181.22,49860,0
+UNF.US,D,20230613,000000,180.71,182.8,179.59,179.91,63604,0
+UNF.US,D,20230614,000000,180.52,180.52,175.64,176.3,56042,0
+UNF.US,D,20230615,000000,176.5565,177.02,175,176.4,115218,0
+UNF.US,D,20230616,000000,177.22,178.25,173.08,173.68,234929,0
+UNF.US,D,20230620,000000,174.24,175.68,173,173,68346,0
+UNF.US,D,20230621,000000,172.4,172.92,169.86,169.87,63326,0
+UNF.US,D,20230622,000000,170.05,171.1,168.32,170.17,62581,0
+UNF.US,D,20230623,000000,168.25,169.19,163.645,165.73,151997,0
+UNF.US,D,20230626,000000,165.77,168.13,163.54,166.21,66402,0
+UNF.US,D,20230627,000000,166.99,168.33,166.67,167.06,73552,0
+UNF.US,D,20230628,000000,164.93,166.68,152.84,155.38,160697,0
+UNF.US,D,20230629,000000,155,158.91,155,156.48,123612,0
+UNF.US,D,20230630,000000,158.23,158.2389,154.91,155.01,109911,0
+UNF.US,D,20230703,000000,153.88,157.07,153.88,155.29,33641,0
+UNF.US,D,20230705,000000,154.66,155.62,152.38,152.58,115841,0
+UNF.US,D,20230706,000000,151.73,153.37,150.5,151.23,89484,0
+UNF.US,D,20230707,000000,150.99,152.96,150.905,151.61,83450,0
+UNF.US,D,20230710,000000,151.7,154.09,150.9,151.7,108339,0
+UNF.US,D,20230711,000000,152.5,154.01,151.47,153.68,74202,0
+UNF.US,D,20230712,000000,155.55,155.75,154.36,155.49,98651,0
+UNF.US,D,20230713,000000,156.15,156.27,153.6,155.93,100177,0
+UNF.US,D,20230714,000000,155.25,158.165,153.7,156.56,44525,0
+UNF.US,D,20230717,000000,157.01,158.005,154.08,154.26,113331,0
+UNF.US,D,20230718,000000,154.78,155.51,151.55,153.01,98601,0
+UNF.US,D,20230719,000000,152.27,153.71,151.5991,153.44,71946,0
+UNF.US,D,20230720,000000,154.17,156.865,153.03,156.06,47061,0
+UNF.US,D,20230721,000000,157.02,157.035,154.325,154.64,52198,0
+UNF.US,D,20230724,000000,154.19,155.28,152.835,153.66,107513,0
+UNF.US,D,20230725,000000,152.93,154.6,152.46,154,64810,0
+UNF.US,D,20230726,000000,153.28,157.465,153.28,156.47,70582,0
+UNF.US,D,20230727,000000,156.88,156.9987,153.76,155.23,62221,0
+UNF.US,D,20230728,000000,156.63,156.85,155.055,156.85,60394,0
+UNF.US,D,20230731,000000,157.22,162.61,157.22,162.3,111144,0
+UNF.US,D,20230801,000000,162.09,163.97,159.23,163.35,80267,0
+UNF.US,D,20230802,000000,161.85,166.8,161.85,166.15,98441,0
+UNF.US,D,20230803,000000,165.45,165.98,162.365,165.92,54614,0
+UNF.US,D,20230804,000000,165.71,167.41,164.5,165.31,54371,0
+UNF.US,D,20230807,000000,165.41,167.63,164.935,167.6,53015,0
+UNF.US,D,20230808,000000,165.77,166.31,163.825,166.09,41923,0
+UNF.US,D,20230809,000000,165.88,168.53,164.61,167.9,47251,0
+UNF.US,D,20230810,000000,167.84,169.78,165.595,166.86,57948,0
+UNF.US,D,20230811,000000,166.15,169.74,166.15,169.68,55935,0
+UNF.US,D,20230814,000000,169.09,171.9,167.65,171.84,73546,0
+UNF.US,D,20230815,000000,170.61,170.965,168.8,170.66,47025,0
+UNF.US,D,20230816,000000,170.26,170.53,168.36,170.13,65184,0
+UNF.US,D,20230817,000000,169.88,172.11,169.02,172.02,79484,0
+UNF.US,D,20230818,000000,171.3,173.86,171.025,172.86,85373,0
+UNF.US,D,20230821,000000,172.56,173.1712,168.78,169.92,149727,0
+UNF.US,D,20230822,000000,169.38,169.58,168.52,169.1,98949,0
+UNF.US,D,20230823,000000,169,172.89,168.03,172.79,65648,0
+UNF.US,D,20230824,000000,172.24,174.8774,172.24,173.56,129639,0
+UNF.US,D,20230825,000000,173.59,174.42,172.36,173.91,86837,0
+UNF.US,D,20230828,000000,174.02,177.43,173.505,174.87,81394,0
+UNF.US,D,20230829,000000,174.65,176.89,173.86,175.09,99558,0
+UNF.US,D,20230830,000000,174.65,176.1,173.375,175.2,58785,0
+UNF.US,D,20230831,000000,174.61,176.875,174.61,176.13,59213,0
+UNF.US,D,20230901,000000,176.69,179.66,176.69,179.49,46607,0
+UNF.US,D,20230905,000000,177.87,177.87,174.22,175.49,74000,0
+UNF.US,D,20230906,000000,175.66,176.005,174.62,175.41,30446,0
+UNF.US,D,20230907,000000,176.06,176.06,171.7,173.89,53053,0
+UNF.US,D,20230908,000000,172.7828,173.97,172.61,172.63,69449,0
+UNF.US,D,20230911,000000,172.82,172.82,168.84,170.88,62112,0
+UNF.US,D,20230912,000000,170.5,172.92,166.67,172.85,82295,0
+UNF.US,D,20230913,000000,172.52,173.82,171.36,173.39,63621,0
+UNF.US,D,20230914,000000,175.02,177.865,174.815,175,60099,0
+UNF.US,D,20230915,000000,174.65,175,170.64,172.37,234582,0
+UNF.US,D,20230918,000000,172.51,173.62,171.18,172,35575,0
+UNF.US,D,20230919,000000,172.14,172.77,171.45,171.65,46690,0
+UNF.US,D,20230920,000000,172.4,173.27,169.59,169.77,27986,0
+UNF.US,D,20230921,000000,169,169.26,166.23,166.53,58565,0
+UNF.US,D,20230922,000000,167.22,167.56,164.94,164.94,37348,0
+UNF.US,D,20230925,000000,164.75,165.575,163.56,164.59,68734,0
+UNF.US,D,20230926,000000,163.56,164.26,160.86,161.04,76930,0
+UNF.US,D,20230927,000000,162.35,163.61,161.89,162.91,84424,0
+UNF.US,D,20230928,000000,163.32,167.5,163.32,165.01,72991,0
+UNF.US,D,20230929,000000,166.52,166.52,162.23,163.01,99234,0
+UNF.US,D,20231002,000000,162.75,163.56,160.64,163.56,83884,0
+UNF.US,D,20231003,000000,163.39,163.39,159.98,159.99,54763,0
+UNF.US,D,20231004,000000,160.47,163.04,157.2879,158.31,53282,0
+UNF.US,D,20231005,000000,158.58,159.38,156.73,159.09,56505,0
+UNF.US,D,20231006,000000,157.62,161.235,157.62,157.7,52561,0
+UNF.US,D,20231009,000000,156.82,160.09,156.82,158.94,48745,0
+UNF.US,D,20231010,000000,158.9,163.24,154.4989,162.65,62878,0
+UNF.US,D,20231011,000000,162.48,163.99,161.445,163.79,50821,0
+UNF.US,D,20231012,000000,164.38,164.38,161.4,163.77,69526,0
+UNF.US,D,20231013,000000,162.65,163.37,159.76,160.47,51328,0
+UNF.US,D,20231016,000000,162.12,163.96,161.21,162.35,67528,0
+UNF.US,D,20231017,000000,161.31,165.16,161.31,163.68,75976,0
+UNF.US,D,20231018,000000,155.49,168.825,155.49,166.91,111189,0
+UNF.US,D,20231019,000000,167.98,168.64,162.2,162.4,100597,0
+UNF.US,D,20231020,000000,163.4,166.09,162.14,163.35,87409,0
+UNF.US,D,20231023,000000,162.97,165.31,162.37,163.07,60103,0
+UNF.US,D,20231024,000000,164.45,164.495,161.0333,163.99,63796,0
+UNF.US,D,20231025,000000,162.77,164.56,162.13,162.74,46881,0
+UNF.US,D,20231026,000000,162.41,164.39,160.27,160.87,66624,0
+UNF.US,D,20231027,000000,159.47,160.925,156.76,160.34,62197,0
+UNF.US,D,20231030,000000,162.29,163.47,159.8537,163.03,39330,0
+UNF.US,D,20231031,000000,162.17,165.03,161.9,164.43,51927,0
+UNF.US,D,20231101,000000,163.59,164.5,161.113,163.45,39486,0
+UNF.US,D,20231102,000000,164.7,167.58,164.14,167.44,49867,0
+UNF.US,D,20231103,000000,168.87,172.98,168.87,169.35,57810,0
+UNF.US,D,20231106,000000,168.85,169.66,166.54,169.13,71907,0
+UNF.US,D,20231107,000000,168.4,170.93,168.4,170.11,36800,0
+UNF.US,D,20231108,000000,169.44,169.66,167.06,169.59,39306,0
+UNF.US,D,20231109,000000,169.43,169.55,165.08,165.82,64663,0
+UNF.US,D,20231110,000000,165.89,167.37,164.7,165.78,53016,0
+UNF.US,D,20231113,000000,163.826,167.355,163.826,166.28,38369,0
+UNF.US,D,20231114,000000,170.64,174.85,168.36,174.75,67078,0
+UNF.US,D,20231115,000000,175.1,178,172.98,174.62,55425,0
+UNF.US,D,20231116,000000,174.42,175.41,171.55,171.97,50894,0
+UNF.US,D,20231117,000000,173.23,173.5669,170.51,170.83,51195,0
+UNF.US,D,20231120,000000,171.97,172.32,170.18,170.57,41369,0
+UNF.US,D,20231121,000000,169.35,170.13,167.95,168.76,56279,0
+UNF.US,D,20231122,000000,169.84,171.55,169.6118,171.34,50368,0
+UNF.US,D,20231124,000000,171.66,172.4,171.35,171.57,13595,0
+UNF.US,D,20231127,000000,171.37,173.99,169.71,173.22,46545,0
+UNF.US,D,20231128,000000,173.72,174.82,172.11,172.43,59880,0
+UNF.US,D,20231129,000000,173.14,174.6,169.95,170.26,93244,0
+UNF.US,D,20231130,000000,170.26,172.72,168.78,172.6,65467,0
+UNF.US,D,20231201,000000,172.97,173.9955,170.4,171.57,91589,0
+UNF.US,D,20231204,000000,171.24,177.32,169.95,177.13,106271,0
+UNF.US,D,20231205,000000,176.66,179.1,174.85,178.24,61055,0
+UNF.US,D,20231206,000000,178.36,179.645,176.26,176.28,67244,0
+UNF.US,D,20231207,000000,177.16,178.56,175.5,178.56,53164,0
+UNF.US,D,20231208,000000,178.87,180.76,176.9,178.46,87949,0
+UNF.US,D,20231211,000000,177.98,179.42,176.1,179.03,86271,0
+UNF.US,D,20231212,000000,179.42,181.98,178,181.49,41029,0
+UNF.US,D,20231213,000000,181.56,184.7,179.94,184.2,87107,0
+UNF.US,D,20231214,000000,186.51,187.2203,182.32,184.09,84601,0
+UNF.US,D,20231215,000000,184.21,185.82,181.765,182.22,209669,0
+UNF.US,D,20231218,000000,182.04,184.4609,180.16,180.32,74631,0
+UNF.US,D,20231219,000000,181.93,183.28,179.22,182.58,77236,0
+UNF.US,D,20231220,000000,181.34,184.48,178.27,178.69,112083,0
+UNF.US,D,20231221,000000,179.59,182.34,178.6121,181.85,66481,0
+UNF.US,D,20231222,000000,181.54,183.53,180.325,182.14,49548,0
+UNF.US,D,20231226,000000,183.61,184.88,182.14,183.76,43925,0
+UNF.US,D,20231227,000000,183.52,185.48,183.03,184.02,57480,0
+UNF.US,D,20231228,000000,184.41,186.15,184.41,185.42,67091,0
+UNF.US,D,20231229,000000,186.1,186.225,181.57,182.91,57168,0
+UNF.US,D,20240102,000000,181.32,183.7946,180.02,180.41,123908,0
+UNF.US,D,20240103,000000,178.54,178.54,162.08,167.88,164060,0
+UNF.US,D,20240104,000000,165.47,170.81,162.305,163.36,134300,0
+UNF.US,D,20240105,000000,162.4,164.79,159.47,161.56,290660,0
+UNF.US,D,20240108,000000,162.88,166.42,161.6,165.62,124290,0
+UNF.US,D,20240109,000000,162.73,167.01,162.73,165.14,98669,0
+UNF.US,D,20240110,000000,165.17,171.15,163.88,171.12,145956,0
+UNF.US,D,20240111,000000,171.3,172.13,168.46,169.95,129233,0
+UNF.US,D,20240112,000000,171.89,172.605,167.87,169.03,62775,0
+UNF.US,D,20240116,000000,167.25,170.29,165.8832,167.44,74732,0
+UNF.US,D,20240117,000000,165.89,169.465,165,165.28,75531,0
+UNF.US,D,20240118,000000,166.47,166.76,165.0044,165.7,48190,0
+UNF.US,D,20240119,000000,166.53,166.53,163.85,165.94,54936,0
+UNF.US,D,20240122,000000,167.59,170.32,167.59,169.18,68446,0
+UNF.US,D,20240123,000000,171.14,171.14,168.295,169.35,60545,0
+UNF.US,D,20240124,000000,171.14,171.14,167.46,167.73,38865,0
+UNF.US,D,20240125,000000,169.74,170.63,168.2,170.44,47942,0
+UNF.US,D,20240126,000000,171.7,173.42,171.67,171.96,52916,0
+UNF.US,D,20240129,000000,171.66,174.39,171.65,173.6,72642,0
+UNF.US,D,20240130,000000,172.12,174.38,171.93,174.08,43034,0
+UNF.US,D,20240131,000000,174.59,175,168.44,169.42,71419,0
+UNF.US,D,20240201,000000,170,174.07,169.68,173.76,52243,0
+UNF.US,D,20240202,000000,171.51,175.89,170.7101,174.17,70864,0
+UNF.US,D,20240205,000000,172.13,172.79,170.08,170.2,66250,0
+UNF.US,D,20240206,000000,170.74,172.765,169.81,170.89,51924,0
+UNF.US,D,20240207,000000,170.8,171,166.8,167.69,74105,0
+UNF.US,D,20240208,000000,168.62,172.79,167.74,171.25,78898,0
+UNF.US,D,20240209,000000,170.84,172.32,170.42,171.16,63908,0
+UNF.US,D,20240212,000000,172.745,178.33,172.33,177.61,78568,0
+UNF.US,D,20240213,000000,173.58,177.56,168.44,170.05,100080,0
+UNF.US,D,20240214,000000,172.3,172.67,168.91,171.48,117050,0
+UNF.US,D,20240215,000000,171.99,174.89,170.98,173.55,84739,0
+UNF.US,D,20240216,000000,172.41,173.29,169.41,169.48,97632,0
+UNF.US,D,20240220,000000,167.15,170.53,167.15,168.23,54229,0
+UNF.US,D,20240221,000000,168.56,168.56,166,167.77,52382,0
+UNF.US,D,20240222,000000,167.04,168.36,164.93,167.38,131451,0
+UNF.US,D,20240223,000000,168.48,170.39,165.88,166.97,147618,0
+UNF.US,D,20240226,000000,166.03,169.14,166.03,168.48,71766,0
+UNF.US,D,20240227,000000,168.86,170.6441,167.46,168.16,59262,0
+UNF.US,D,20240228,000000,166.69,168.81,166.69,167.75,46625,0
+UNF.US,D,20240229,000000,169.69,170.25,166.96,168.72,82425,0
+UNF.US,D,20240301,000000,168.31,170.87,167.55,170.05,67711,0
+UNF.US,D,20240304,000000,169.99,170.48,168.88,169.42,40015,0
+UNF.US,D,20240305,000000,168.41,169.49,165.43,166.39,52576,0
+UNF.US,D,20240306,000000,167.7,170.44,166.7498,170.08,38829,0
+UNF.US,D,20240307,000000,170.35,170.35,167.37,168.6,89755,0
+UNF.US,D,20240308,000000,170.19,171.65,167.72,169.41,46778,0
+UNF.US,D,20240311,000000,168.49,172.68,168.2871,171.93,39160,0
+UNF.US,D,20240312,000000,171.1,173.53,170.31,173.09,172898,0
+UNF.US,D,20240313,000000,172.8,175.895,172.785,172.95,70734,0
+UNF.US,D,20240314,000000,171.8,172.845,166.15,167.9,75448,0
+UNF.US,D,20240315,000000,167.26,170.23,167.26,170.05,137692,0
+UNF.US,D,20240318,000000,169.51,171.31,167.86,168.11,42705,0
+UNF.US,D,20240319,000000,167.94,169.97,167.2,169.33,44687,0
+UNF.US,D,20240320,000000,168.35,175.405,168,173.8,47779,0
+UNF.US,D,20240321,000000,174.44,174.8716,171.04,171.79,77696,0
+UNF.US,D,20240322,000000,171.79,171.97,169.68,170.04,54531,0
+UNF.US,D,20240325,000000,169.69,171.075,168.64,168.69,81447,0
+UNF.US,D,20240326,000000,169.95,170.3,166.51,167.15,115555,0
+UNF.US,D,20240327,000000,160,174.15,160,172.07,242928,0
+UNF.US,D,20240328,000000,172.54,177.12,172.16,173.43,157448,0
+UNF.US,D,20240401,000000,174.57,174.57,168.5,169.46,86144,0
+UNF.US,D,20240402,000000,168.26,168.67,165.43,165.8,163342,0
+UNF.US,D,20240403,000000,165.52,167.2,165.52,166.07,135822,0
+UNF.US,D,20240404,000000,167.19,167.19,163.52,164.03,92394,0
+UNF.US,D,20240405,000000,164.01,164.7,163.28,164,114284,0
+UNF.US,D,20240408,000000,164.84,165.64,164.1,164.5,82473,0
+UNF.US,D,20240409,000000,164.64,166.5,164.39,165.72,102172,0
+UNF.US,D,20240410,000000,162.01,163.02,159.38,161.26,81896,0
+UNF.US,D,20240411,000000,162.45,162.92,161.555,162.06,56364,0
+UNF.US,D,20240412,000000,160.53,162.22,160.48,161.38,64308,0
+UNF.US,D,20240415,000000,161.23,162.11,159.35,160,72596,0
+UNF.US,D,20240416,000000,159.5,159.68,157.29,157.29,50447,0
+UNF.US,D,20240417,000000,158.78,158.78,156.05,156.16,79126,0
+UNF.US,D,20240418,000000,156.23,157.12,154.5,155.91,128408,0
+UNF.US,D,20240419,000000,155.68,159.16,155.255,158.51,105269,0
+UNF.US,D,20240422,000000,158.97,161.95,158.255,160.28,106877,0
+UNF.US,D,20240423,000000,159.96,165.44,159.88,165.43,77178,0
+UNF.US,D,20240424,000000,164.17,166.63,162.985,165.3,92301,0
+UNF.US,D,20240425,000000,164.29,164.29,161.615,163.82,80962,0
+UNF.US,D,20240426,000000,163.98,165.52,163.48,164.24,55527,0
+UNF.US,D,20240429,000000,163.77,164.28,162.07,162.94,43481,0
+UNF.US,D,20240430,000000,161.58,162.36,160,160.13,56629,0
+UNF.US,D,20240501,000000,160.65,163.42,160.385,161.47,48529,0
+UNF.US,D,20240502,000000,162.52,162.52,155.88,157.08,121419,0
+UNF.US,D,20240503,000000,159.48,160.56,157.47,159.6,58843,0
+UNF.US,D,20240506,000000,159.93,162.76,159.93,161.38,56520,0
+UNF.US,D,20240507,000000,161.39,165.09,161.39,163.04,50314,0
+UNF.US,D,20240508,000000,161.98,165.16,161.33,164.27,47554,0
+UNF.US,D,20240509,000000,163.75,167.14,163.75,166.84,58487,0
+UNF.US,D,20240510,000000,166.26,167.01,164.63,166.2,39162,0
+UNF.US,D,20240513,000000,166.57,168.07,165.55,165.55,45175,0
+UNF.US,D,20240514,000000,167.53,167.53,164.355,166.15,56447,0
+UNF.US,D,20240515,000000,166.56,166.56,165.015,165.62,44999,0
+UNF.US,D,20240516,000000,165.09,168.7,164.4,166.71,57123,0
+UNF.US,D,20240517,000000,167.4,167.4,165.6,167.04,46454,0
+UNF.US,D,20240520,000000,167.33,168.2,164.14,164.14,45320,0
+UNF.US,D,20240521,000000,163.96,164.79,163.62,164.25,26232,0
+UNF.US,D,20240522,000000,163.94,166.705,163.33,166.2,71462,0
+UNF.US,D,20240523,000000,166.14,166.2,161.93,163.01,69386,0
+UNF.US,D,20240524,000000,164.37,165.0478,161.43,162.51,50989,0
+UNF.US,D,20240528,000000,163.62,163.62,161.025,162.29,53932,0
+UNF.US,D,20240529,000000,160.13,161.0375,157.982,158.67,80961,0
+UNF.US,D,20240530,000000,159.74,160.07,158.14,158.43,65340,0
+UNF.US,D,20240531,000000,158.43,159.61,157.84,158.6,203223,0
+UNF.US,D,20240603,000000,160.09,160.09,157.82,158.76,106892,0
+UNF.US,D,20240604,000000,158.75,159.54,158.25,158.55,95990,0
+UNF.US,D,20240605,000000,159.67,159.67,157.56,158.23,118579,0
+UNF.US,D,20240606,000000,157.89,159.13,156.05,156.41,92129,0
+UNF.US,D,20240607,000000,154.71,155.3678,153.29,153.65,94865,0
+UNF.US,D,20240610,000000,152.91,152.91,150.4,151.12,85323,0
+UNF.US,D,20240611,000000,150.79,153.68,149.58,153.65,160794,0
+UNF.US,D,20240612,000000,157.29,157.29,154.16,155.45,86387,0
+UNF.US,D,20240613,000000,154.83,156.31,152.365,153.23,82541,0
+UNF.US,D,20240614,000000,151.32,153.02,149.89,152.5,77757,0
+UNF.US,D,20240617,000000,152.95,155.86,152.05,155.86,99453,0
+UNF.US,D,20240618,000000,156.41,157.31,151.07,152.74,188329,0
+UNF.US,D,20240620,000000,151.69,153.89,150.8291,153.09,73643,0
+UNF.US,D,20240621,000000,154.03,154.29,152.5,153.41,239401,0
+UNF.US,D,20240624,000000,153.31,156.87,152.65,156.81,110481,0
+UNF.US,D,20240625,000000,155.48,155.48,153.165,154.47,109356,0
+UNF.US,D,20240626,000000,165.36,176.495,165.05,176.04,235995,0
+UNF.US,D,20240627,000000,176.95,177.37,169.76,171.42,156797,0
+UNF.US,D,20240628,000000,173.2,176.11,171.24,171.53,202531,0
+UNF.US,D,20240701,000000,171.49,172.61,168.87,171.67,154510,0
+UNF.US,D,20240702,000000,172.14,172.265,169.995,171.09,97002,0
+UNF.US,D,20240703,000000,171.33,171.33,168.23,168.83,41767,0
+UNF.US,D,20240705,000000,167.8,168.89,166.69,167.58,51641,0
+UNF.US,D,20240708,000000,168.46,170.17,167.68,169.15,120665,0
+UNF.US,D,20240709,000000,168.56,168.7,164.32,164.34,71895,0
+UNF.US,D,20240710,000000,165.75,166.2,163.02,166.2,40808,0
+UNF.US,D,20240711,000000,169,172.2499,168.935,170.62,85699,0
+UNF.US,D,20240712,000000,172.61,173.205,170.03,171.08,95974,0
+UNF.US,D,20240715,000000,172.7,176.11,172.7,174.11,89102,0
+UNF.US,D,20240716,000000,176.09,183.16,176.09,182.53,121001,0
+UNF.US,D,20240717,000000,180.67,186.495,180.67,184.88,139603,0
+UNF.US,D,20240718,000000,183.13,186.845,180.735,181.19,89068,0
+UNF.US,D,20240719,000000,181.17,186.595,180.06,185.3,215374,0
+UNF.US,D,20240722,000000,184.95,187.935,182.36,187.39,93483,0
+UNF.US,D,20240723,000000,186.25,191.14,185.425,189.14,105337,0
+UNF.US,D,20240724,000000,188.39,190.6,185.82,185.83,90486,0
+UNF.US,D,20240725,000000,186.9,196.5,186.9,192.28,173427,0
+UNF.US,D,20240726,000000,194.08,194.46,189.885,191.25,95768,0
+UNF.US,D,20240729,000000,191.84,192.8,190.5,192.47,76561,0
+UNF.US,D,20240730,000000,192.74,196.55,192.55,194.32,147385,0
+UNF.US,D,20240731,000000,194.94,197.88,193.16,194.54,103703,0
+UNF.US,D,20240801,000000,194.19,194.19,188.78,191.73,96340,0
+UNF.US,D,20240802,000000,185.98,189.13,185.615,189.12,85903,0
+UNF.US,D,20240805,000000,182.18,185.24,182.18,183.32,68951,0
+UNF.US,D,20240806,000000,182.72,185.6844,182.45,183.23,59321,0
+UNF.US,D,20240807,000000,184.71,186.53,181.32,181.32,64132,0
+UNF.US,D,20240808,000000,183.35,184.62,182.69,184.43,34400,0
+UNF.US,D,20240809,000000,184.11,185.51,182.215,184.03,34447,0
+UNF.US,D,20240812,000000,183.53,184.13,181.41,181.8,45643,0
+UNF.US,D,20240813,000000,183.39,185.05,181.88,183.7,55891,0
+UNF.US,D,20240814,000000,183.65,184.055,180.92,181.55,33192,0
+UNF.US,D,20240815,000000,184.86,186.66,184.2,184.45,41051,0
+UNF.US,D,20240816,000000,183.75,185.95,183.75,184.55,34097,0
+UNF.US,D,20240819,000000,184.3,186.83,184.3,186.45,31604,0
+UNF.US,D,20240820,000000,185.66,186.32,183.17,183.38,48594,0
+UNF.US,D,20240821,000000,184.91,185.93,184.01,185.17,21627,0
+UNF.US,D,20240822,000000,185.7,185.7,183.3,184.63,26747,0
+UNF.US,D,20240823,000000,185.2,188.83,184.205,187.34,57668,0
+UNF.US,D,20240826,000000,189.4,190.765,187.51,187.85,51556,0
+UNF.US,D,20240827,000000,187.6,188.585,187.065,188.28,34137,0
+UNF.US,D,20240828,000000,187.74,189.2,186.93,188,139146,0
+UNF.US,D,20240829,000000,189.58,191.3,188.6501,189.27,45184,0
+UNF.US,D,20240830,000000,187.43,190.52,187.43,189.69,39795,0
+UNF.US,D,20240903,000000,187.91,190.07,184.81,186.06,51475,0
+UNF.US,D,20240904,000000,186.09,187.1288,185.02,185.84,62091,0
+UNF.US,D,20240905,000000,187.07,187.07,184.295,186.63,84423,0
+UNF.US,D,20240906,000000,185.51,185.51,181.66,182.16,35665,0
+UNF.US,D,20240909,000000,180.99,181.67,176.7827,179.16,80533,0
+UNF.US,D,20240910,000000,180,183.24,179.4,182.84,63488,0
+UNF.US,D,20240911,000000,181.32,183.65,178.38,183,69967,0
+UNF.US,D,20240912,000000,184.52,187.11,183.435,186.49,63390,0
+UNF.US,D,20240913,000000,188.27,191.95,188.27,189.05,54825,0
+UNF.US,D,20240916,000000,190.13,190.13,187.64,188.25,37656,0
+UNF.US,D,20240917,000000,189.95,190.26,187.9223,188.49,45551,0
+UNF.US,D,20240918,000000,188.34,193.21,186.89,188.49,50812,0
+UNF.US,D,20240919,000000,191.51,191.51,188.4,189.75,53694,0
+UNF.US,D,20240920,000000,190.8,191.3,187.185,188.2,261246,0
+UNF.US,D,20240923,000000,189.93,190.1,187.95,188.91,70046,0
+UNF.US,D,20240924,000000,189.79,190.02,188.66,189.68,56899,0
+UNF.US,D,20240925,000000,189.05,190.74,188.413,190.11,70125,0
+UNF.US,D,20240926,000000,190.82,193.035,189.0205,191.69,72332,0
+UNF.US,D,20240927,000000,192.57,193.59,191.045,192.39,107797,0
+UNF.US,D,20240930,000000,192.65,199.67,192.13,198.65,137935,0
+UNF.US,D,20241001,000000,197.54,197.555,188.45,193.56,250874,0
+UNF.US,D,20241002,000000,192.67,200.07,192.67,199.83,133062,0
+UNF.US,D,20241003,000000,199.82,200,196,197.01,104614,0
+UNF.US,D,20241004,000000,194,197,191.19,196.74,293451,0
+UNF.US,D,20241007,000000,195.2,195.2,189,189.61,133470,0
+UNF.US,D,20241008,000000,190.98,190.98,187.31,187.43,109835,0
+UNF.US,D,20241009,000000,186.87,188.37,186.01,187.63,77961,0
+UNF.US,D,20241010,000000,186.09,186.9,184.48,184.54,64043,0
+UNF.US,D,20241011,000000,184.56,188.83,184.56,188.61,46432,0
+UNF.US,D,20241014,000000,188.69,190.55,188.535,189.08,28419,0
+UNF.US,D,20241015,000000,189.73,192.9,189.73,190.62,52561,0
+UNF.US,D,20241016,000000,191.38,194.58,190.41,193.87,64067,0
+UNF.US,D,20241017,000000,193.69,194.04,191.93,193.89,33595,0
+UNF.US,D,20241018,000000,194.19,194.9845,193.11,193.55,35625,0
+UNF.US,D,20241021,000000,192.76,193.48,190.41,190.57,51241,0
+UNF.US,D,20241022,000000,189.645,191.25,188.7,189.93,35948,0
+UNF.US,D,20241023,000000,186.22,187.105,174.855,184,94667,0
+UNF.US,D,20241024,000000,183.82,189.82,183.82,189.11,119327,0
+UNF.US,D,20241025,000000,189,191.055,186.79,187.01,107796,0
+UNF.US,D,20241028,000000,188.23,188.685,185.4001,185.92,82918,0
+UNF.US,D,20241029,000000,184.26,186.915,184.07,185.27,59226,0
+UNF.US,D,20241030,000000,185,186.77,184.31,184.31,47477,0
+UNF.US,D,20241031,000000,183.25,184.07,179.8,179.81,54461,0
+UNF.US,D,20241101,000000,179.79,181.83,178.98,179.88,53476,0
+UNF.US,D,20241104,000000,179.75,181.21,179.53,179.53,73565,0
+UNF.US,D,20241105,000000,175.82,182.23,175.82,181.76,70241,0
+UNF.US,D,20241106,000000,191.1,199.78,190.37,198.55,116658,0
+UNF.US,D,20241107,000000,198.84,199.54,195,195.74,54440,0
+UNF.US,D,20241108,000000,195,201.51,195,200.73,127190,0
+UNF.US,D,20241111,000000,203.16,205.38,201.79,203.73,47881,0
+UNF.US,D,20241112,000000,203.53,204.1,199.75,200.23,50443,0
+UNF.US,D,20241113,000000,201.87,204.7099,198.39,198.97,37984,0
+UNF.US,D,20241114,000000,198.31,200.26,192.749,196.97,74743,0
+UNF.US,D,20241115,000000,198.59,199.07,196.01,196.02,54270,0
+UNF.US,D,20241118,000000,196.25,197.2191,194.15,195.44,54271,0
+UNF.US,D,20241119,000000,195.17,195.27,192.07,192.83,66716,0
+UNF.US,D,20241120,000000,192.87,192.88,189.33,191.63,81890,0
+UNF.US,D,20241121,000000,192.01,197,192.01,196.07,75466,0
+UNF.US,D,20241122,000000,199.23,200.635,197.71,200.23,55793,0
+UNF.US,D,20241125,000000,203.28,208.2,202.145,204.58,89436,0
+UNF.US,D,20241126,000000,204,207.2737,203.15,206.22,79300,0
+UNF.US,D,20241127,000000,207.72,207.91,202.84,202.84,49086,0
+UNF.US,D,20241129,000000,203.04,203.52,200.67,200.87,122415,0
+UNF.US,D,20241202,000000,199.77,202.685,198.89,201.17,101785,0
+UNF.US,D,20241203,000000,199.54,203.375,199.54,199.59,59528,0
+UNF.US,D,20241204,000000,200.555,201.86,198.46,200.32,51893,0
+UNF.US,D,20241205,000000,198.995,199.27,196.025,196.38,46683,0
+UNF.US,D,20241206,000000,196.746,197.62,194.8087,196.49,36235,0
+UNF.US,D,20241209,000000,197.73,197.74,194.57,194.7,104845,0
+UNF.US,D,20241210,000000,194.405,195.74,193.5,194.48,86370,0
+UNF.US,D,20241211,000000,196.12,198.63,193.7025,196.13,58713,0
+UNF.US,D,20241212,000000,193.73,194.64,192.33,192.71,45493,0
+UNF.US,D,20241213,000000,191.3,192.53,189.585,190.05,70597,0
+UNF.US,D,20241216,000000,189.385,192.4,189.385,190.39,67406,0
+UNF.US,D,20241217,000000,191.04,191.04,185.525,186.29,85924,0
+UNF.US,D,20241218,000000,187.105,189.025,178.5,179.28,109613,0
+UNF.US,D,20241219,000000,180.53,181.47,177.24,177.27,65991,0
+UNF.US,D,20241220,000000,176.21,179.75,174.13,179.13,238010,0
+UNF.US,D,20241223,000000,177.2879,178.63,175.1342,176.33,52693,0
+UNF.US,D,20241224,000000,175.97,177.37,175.55,177.3,29366,0
+UNF.US,D,20241226,000000,175.69,176.61,174.8001,176.61,60430,0
+UNF.US,D,20241227,000000,175.3526,177.015,170.935,172.79,123012,0
+UNF.US,D,20241230,000000,172.59,173.15,169.14,171,63340,0
+UNF.US,D,20241231,000000,172.635,173.94,170.8,171.09,38274,0
+UNF.US,D,20250102,000000,173.36,174.935,169.15,170.32,60143,0
+UNF.US,D,20250103,000000,169.95,171.77,169.1745,171.28,54985,0
+UNF.US,D,20250106,000000,172.165,173.17,169.01,169.33,71176,0
+UNF.US,D,20250107,000000,236.775,243.7,195.5,204.69,1181852,0
+UNF.US,D,20250108,000000,197.5601,217.97,197.56,214.48,601375,0
+UNF.US,D,20250110,000000,210.445,222.76,208.525,220.7,393200,0
+UNF.US,D,20250113,000000,220.25,226.94,219.27,226.53,197063,0
+UNF.US,D,20250114,000000,224.545,226,222.08,225,144671,0
+UNF.US,D,20250115,000000,226.01,231.16,225.36,230.5,222711,0
+UNF.US,D,20250116,000000,230.5,232.14,228.6,228.9,131057,0
+UNF.US,D,20250117,000000,230.85,231.39,222.27,222.46,131586,0
+UNF.US,D,20250121,000000,222.78,227.54,220.97,226.75,134390,0
+UNF.US,D,20250122,000000,225.3088,229.28,224.3237,229.22,170509,0
+UNF.US,D,20250123,000000,229,231.73,221.61,222.21,191806,0
+UNF.US,D,20250124,000000,221.07,222.18,218.645,220.28,70355,0
+UNF.US,D,20250127,000000,219.78,228.2246,219.78,227.24,147502,0
+UNF.US,D,20250128,000000,226.77,228.93,224.1,224.1,56704,0
+UNF.US,D,20250129,000000,224.025,224.025,216.52,216.95,90398,0
+UNF.US,D,20250130,000000,219.425,221.4306,215.33,215.75,64492,0
+UNF.US,D,20250131,000000,214.04,219.87,213.86,214.32,86330,0
+UNF.US,D,20250203,000000,213.065,218.995,211.34,215.31,66680,0
+UNF.US,D,20250204,000000,215.9,223.695,213.87,222.34,79156,0
+UNF.US,D,20250205,000000,223.015,227.32,220.16,222.11,81485,0
+UNF.US,D,20250206,000000,222.13,223.79,219.5912,223.44,53677,0
+UNF.US,D,20250207,000000,223.58,223.58,216.38,219.39,92763,0
+UNF.US,D,20250210,000000,219.49,222.3196,218.0851,220,60751,0
+UNF.US,D,20250211,000000,220.04,222.151,219.17,220.78,48197,0
+UNF.US,D,20250212,000000,215.92,220.24,211.88,216.5,79965,0
+UNF.US,D,20250213,000000,215.665,217.19,215,216.21,89029,0
+UNF.US,D,20250214,000000,215.71,216.8499,213,213.02,72135,0
+UNF.US,D,20250218,000000,212.175,213.98,209.42,211.01,129068,0
+UNF.US,D,20250219,000000,210.05,215.7,210.05,215.02,103905,0
+UNF.US,D,20250220,000000,212.72,214.78,211,213.72,30796,0
+UNF.US,D,20250221,000000,215.4,215.7,209.56,210.29,69099,0
+UNF.US,D,20250224,000000,211.145,212.61,209.56,210.27,75330,0
+UNF.US,D,20250225,000000,211.6475,215.54,210.72,213.42,73015,0
+UNF.US,D,20250226,000000,212.93,213.07,208.03,210.03,88464,0
+UNF.US,D,20250227,000000,211.125,211.36,209.01,209.89,46076,0
+UNF.US,D,20250228,000000,210.32,215.29,210,214.92,142388,0
+UNF.US,D,20250303,000000,214.6,214.6,210.98,212.9,61794,0
+UNF.US,D,20250304,000000,210.96,211.5,206.1,207.01,114309,0
+UNF.US,D,20250305,000000,207.565,212.065,206.1,210.58,85426,0
+UNF.US,D,20250306,000000,208.51,210.88,205.88,209.29,53706,0
+UNF.US,D,20250307,000000,208.255,210.415,205.67,209.53,86079,0
+UNF.US,D,20250310,000000,206.81,209.58,203.885,205.07,109240,0
+UNF.US,D,20250311,000000,204.43,207.13,204,204.46,54560,0
+UNF.US,D,20250312,000000,206.01,206.01,200.58,203.34,67252,0
+UNF.US,D,20250313,000000,203.63,204.65,201.735,202.56,44160,0
+UNF.US,D,20250314,000000,202.575,204.63,202.575,204.51,71307,0
+UNF.US,D,20250317,000000,205.9,210.03,201.94,205.46,105340,0
+UNF.US,D,20250318,000000,204.79,206.21,203.66,206.11,66830,0
+UNF.US,D,20250319,000000,206.645,207.8021,203.435,204.97,90367,0
+UNF.US,D,20250320,000000,203.7636,203.7636,199.695,200.13,69754,0
+UNF.US,D,20250321,000000,198,198.07,194.94,197.22,291922,0
+UNF.US,D,20250324,000000,198.96,199.66,196.05,197.57,150738,0
+UNF.US,D,20250325,000000,171.5,176.36,162,169.41,476380,0
+UNF.US,D,20250326,000000,171.62,174.7468,169.38,170.87,423408,0
+UNF.US,D,20250327,000000,170.01,180.6,169.81,178.01,216609,0
+UNF.US,D,20250328,000000,177.5,177.735,172.94,173.9,160086,0
+UNF.US,D,20250331,000000,170.805,176.82,170.805,174,174775,0
+UNF.US,D,20250401,000000,173.71,175.795,172.7,175.36,197961,0
+UNF.US,D,20250402,000000,170.455,183.28,168.3819,177.16,234230,0
+UNF.US,D,20250403,000000,172.91,173.395,164.82,172.17,339808,0
+UNF.US,D,20250404,000000,165.46,165.5179,158.48,163.41,243540,0
+UNF.US,D,20250407,000000,160.12,166.31,156.3393,164.39,244039,0
+UNF.US,D,20250408,000000,167.54,167.97,158.2,161.86,117015,0
+UNF.US,D,20250409,000000,160.98,176.925,160.98,173.11,195715,0
+UNF.US,D,20250410,000000,169.195,172.575,167.11,169.99,238703,0
+UNF.US,D,20250411,000000,169.785,175.19,167.88,174.15,212153,0
+UNF.US,D,20250414,000000,174.63,177.6,170.3475,175.07,136957,0
+UNF.US,D,20250415,000000,173.57,177.955,172.97,174.61,110322,0
+UNF.US,D,20250416,000000,174.91,175.23,172.36,173.41,96565,0
+UNF.US,D,20250417,000000,174.23,174.7,171.72,171.88,89439,0
+UNF.US,D,20250421,000000,169.9,171.47,169.05,170.66,96794,0
+UNF.US,D,20250422,000000,171.59,174.33,171.06,173.04,123425,0
+UNF.US,D,20250423,000000,175.795,177.34,171.88,172.24,88968,0
+UNF.US,D,20250424,000000,172.47,177.7,171.78,176.45,158194,0
+UNF.US,D,20250425,000000,176.3,177.73,174.7,177.39,68155,0
+UNF.US,D,20250428,000000,177.31,179.24,175.33,178.39,219039,0
+UNF.US,D,20250429,000000,179.01,180.81,177.13,179.9,108213,0
+UNF.US,D,20250430,000000,177.765,179.61,174.615,178.47,91087,0
+UNF.US,D,20250501,000000,178.765,180.91,176.815,179.82,73007,0
+UNF.US,D,20250502,000000,180.485,180.99,178.83,179.95,61104,0
+UNF.US,D,20250505,000000,179.75,181.74,178.89,180.65,64269,0
+UNF.US,D,20250506,000000,179.07,182.89,177.775,181.51,112041,0
+UNF.US,D,20250507,000000,180.35,182,179.14,180.78,137229,0
+UNF.US,D,20250508,000000,183,186.2099,182.6,183.53,57978,0
+UNF.US,D,20250509,000000,184.035,184.48,182.6,184.05,69559,0
+UNF.US,D,20250512,000000,191.05,191.05,183.16,185.4,97524,0
+UNF.US,D,20250513,000000,187.415,187.54,183.59,186.05,148058,0
+UNF.US,D,20250514,000000,184.6,185.48,180.64,181.91,62237,0
+UNF.US,D,20250515,000000,183.1,187.735,182.38,187.09,63042,0
+UNF.US,D,20250516,000000,187.94,187.94,184.98,187.32,57905,0
+UNF.US,D,20250519,000000,186.57,189.08,186.17,188.93,51993,0
+UNF.US,D,20250520,000000,189.03,190.06,186.37,187.84,54891,0
+UNF.US,D,20250521,000000,186.345,186.95,183.82,184.81,57144,0
+UNF.US,D,20250522,000000,182.91,185.27,182.29,184.66,51797,0
+UNF.US,D,20250523,000000,181.6,184.365,181.13,183.45,52559,0
+UNF.US,D,20250527,000000,185.62,189.55,185.03,188.95,67516,0
+UNF.US,D,20250528,000000,189.9,190,186.16,188.93,182683,0
+UNF.US,D,20250529,000000,188.23,190.1792,187.3725,188.51,42421,0
+UNF.US,D,20250530,000000,187.14,190.59,187.05,188.56,130624,0
+UNF.US,D,20250602,000000,187.44,188.84,185.55,188.84,105735,0
+UNF.US,D,20250603,000000,187.47,189.3,187.4,187.4,129509,0
+UNF.US,D,20250604,000000,187.82,188.96,186.62,188.02,72087,0
+UNF.US,D,20250605,000000,188.06,189.24,187.4,188.89,138935,0
+UNF.US,D,20250606,000000,190.65,191.36,186.925,188.1,174451,0
+UNF.US,D,20250609,000000,186.59,190.76,186.5,189.64,131812,0
+UNF.US,D,20250610,000000,190.59,192.1,188.6775,189.37,78806,0
+UNF.US,D,20250611,000000,188.52,190.7,187.31,188.1,132615,0
+UNF.US,D,20250612,000000,187,187.55,185.375,187.54,84165,0
+UNF.US,D,20250613,000000,188.73,188.73,184.09,184.45,103131,0
+UNF.US,D,20250616,000000,185.5,186.825,184.35,185.27,127812,0
+UNF.US,D,20250617,000000,184.43,186.78,184.29,185.28,121511,0
+UNF.US,D,20250618,000000,184.3,185.96,182.8,183.26,113544,0
+UNF.US,D,20250620,000000,183.21,185.29,182.67,183.58,285108,0
+UNF.US,D,20250623,000000,183.47,185.9899,183.09,185.89,96711,0
+UNF.US,D,20250624,000000,186.035,188.23,185.55,188.23,114718,0
+UNF.US,D,20250625,000000,187.03,187.96,184.49,184.61,99990,0
+UNF.US,D,20250626,000000,186,188.415,183.28,185.96,120380,0
+UNF.US,D,20250627,000000,186.68,187.67,183.6801,186.32,181030,0
+UNF.US,D,20250630,000000,187.445,189.0733,186.29,188.22,237749,0
+UNF.US,D,20250701,000000,187.47,192.75,186.7806,190.41,229171,0
+UNF.US,D,20250702,000000,183.29,191.81,170,171.07,304196,0
+UNF.US,D,20250703,000000,172.71,176.06,171.19,175.01,112426,0
+UNF.US,D,20250707,000000,173.24,175.515,169.67,169.68,182480,0
+UNF.US,D,20250708,000000,169.18,173.6,169.18,170.63,231271,0
+UNF.US,D,20250709,000000,170.96,173.1,170.32,171.9,171868,0
+UNF.US,D,20250710,000000,171.41,176.3091,170.9,174.26,176224,0
+UNF.US,D,20250711,000000,174.06,175.39,173,174.29,109046,0
+UNF.US,D,20250714,000000,174.45,178.639,173.06,178.09,132213,0
+UNF.US,D,20250715,000000,178.1,178.62,173.55,173.76,117334,0
+UNF.US,D,20250716,000000,174.23,177.87,172.2,177.62,156127,0
+UNF.US,D,20250717,000000,177,179,176.605,177.83,129219,0
+UNF.US,D,20250718,000000,177.53,179.88,173.82,175.42,108502,0
+UNF.US,D,20250721,000000,178.23,178.23,174.32,174.32,69370,0
+UNF.US,D,20250722,000000,176.58,176.96,173.43,173.61,92194,0
+UNF.US,D,20250723,000000,174.36,176.59,173.49,176.02,100178,0
+UNF.US,D,20250724,000000,175.02,176.225,174.08,174.49,85095,0
+UNF.US,D,20250725,000000,174.17,175.24,173.24,173.4,116599,0
+UNF.US,D,20250728,000000,174.25,178.925,173.41,174,176610,0
+UNF.US,D,20250729,000000,174,175.89,171.5515,172.35,132424,0
+UNF.US,D,20250730,000000,172.47,173.5,169.55,170.37,92735,0
+UNF.US,D,20250731,000000,169.81,173.75,168.86,171.03,168160,0
+UNF.US,D,20250801,000000,170.53,170.87,165.74,169.98,142703,0
+UNF.US,D,20250804,000000,169.46,173.64,169.3,172.92,84427,0
+UNF.US,D,20250805,000000,172.49,174.14,170.57,171.87,104767,0
+UNF.US,D,20250806,000000,172.39,172.72,170.99,172.43,68256,0
+UNF.US,D,20250807,000000,172.9,175,171.975,172.61,59986,0
+UNF.US,D,20250808,000000,173.39,173.98,171.72,172.14,64538,0
+UNF.US,D,20250811,000000,173.73,174.825,171.1473,174.43,147999,0
+UNF.US,D,20250812,000000,174.75,176.72,174,175.33,76542,0
+UNF.US,D,20250813,000000,176.39,178.48,175.41,177.94,69079,0
+UNF.US,D,20250814,000000,176.025,176.82,172.06,174.72,72456,0
+UNF.US,D,20250815,000000,174.17,175.28,172.66,173.63,64978,0
+UNF.US,D,20250818,000000,175.03,175.5854,173.7,174.68,50953,0
+UNF.US,D,20250819,000000,175.39,176.91,174.63,174.87,68502,0
+UNF.US,D,20250820,000000,175.76,177.461,173.89,173.89,63039,0
+UNF.US,D,20250821,000000,173.29,175.23,172.97,174.66,56268,0
+UNF.US,D,20250822,000000,176.42,181.37,174.695,179.11,87763,0
+UNF.US,D,20250825,000000,179.21,179.935,175.64,176.2,75790,0
+UNF.US,D,20250826,000000,176.16,177.4216,175.63,175.75,109137,0
+UNF.US,D,20250827,000000,176.35,178.295,175,177.27,65419,0
+UNF.US,D,20250828,000000,177.77,177.8,174.57,177.13,114471,0
+UNF.US,D,20250829,000000,176.67,179.195,175.33,177.82,104314,0
+UNF.US,D,20250902,000000,176.955,177.56,173.1328,175.87,57931,0
+UNF.US,D,20250903,000000,176.355,176.7,175,175.28,97493,0
+UNF.US,D,20250904,000000,179.4399,179.4399,175.38,178.96,63858,0
+UNF.US,D,20250905,000000,180.4685,180.75,177.175,177.77,91712,0
+UNF.US,D,20250908,000000,177.06,177.69,173.3,174.56,124530,0
+UNF.US,D,20250909,000000,173.785,174.055,170.66,173.13,64469,0
+UNF.US,D,20250910,000000,172.44,172.47,170.235,171.07,107268,0
+UNF.US,D,20250911,000000,172.575,176.72,171.33,176.22,104268,0
+UNF.US,D,20250912,000000,175,175,171.48,171.57,80916,0
+UNF.US,D,20250915,000000,172.475,173.14,170.395,171.6,161622,0
+UNF.US,D,20250916,000000,172.68,172.68,170.32,171.05,83856,0
+UNF.US,D,20250917,000000,173.21,173.74,169.24,169.32,118010,0
+UNF.US,D,20250918,000000,171.24,171.73,168.75,170.7,126925,0
+UNF.US,D,20250919,000000,173.2298,173.2298,167.42,168.45,413150,0
+UNF.US,D,20250922,000000,167.8598,172.52,167.72,171.48,123595,0
+UNF.US,D,20250923,000000,173.09,173.09,166.89,167.09,135873,0
+UNF.US,D,20250924,000000,166.355,168.36,166.26,166.8,128046,0
+UNF.US,D,20250925,000000,165.06,167.45,164.31,165.27,100008,0
+UNF.US,D,20250926,000000,164.2325,168.87,164.2325,168.76,78764,0
+UNF.US,D,20250929,000000,167.23,168.89,165.78,166.7,107223,0
+UNF.US,D,20250930,000000,167.62,167.62,164.84,167.19,100961,0
+UNF.US,D,20251001,000000,166.605,167,164.51,166.31,76843,0
+UNF.US,D,20251002,000000,166.34,167.67,164.96,167.25,87578,0
+UNF.US,D,20251003,000000,169.47,171,166.19,168.91,105143,0
+UNF.US,D,20251006,000000,169.265,170.91,164.26,164.97,120348,0
+UNF.US,D,20251007,000000,165,166.07,163.8739,164.68,92206,0
+UNF.US,D,20251008,000000,165.095,166.625,164.16,164.53,72470,0
+UNF.US,D,20251009,000000,164.11,164.9,161.18,161.28,81004,0
+UNF.US,D,20251010,000000,162.31,162.635,157,157.45,87704,0
+UNF.US,D,20251013,000000,159.34,159.34,156.545,158.52,92095,0
+UNF.US,D,20251014,000000,158.305,163.54,156.21,163.21,227354,0
+UNF.US,D,20251015,000000,161.86,165.55,160.04,161.68,129360,0
+UNF.US,D,20251016,000000,161.89,166.125,159.495,165.24,228662,0
+UNF.US,D,20251017,000000,164.8,169.805,164.785,168.29,183185,0
+UNF.US,D,20251020,000000,169.51687,171.48,166.92,171.33,117706,0
+UNF.US,D,20251021,000000,171.765,175,170.23,173.37,173380,0
+UNF.US,D,20251022,000000,155,169.95,154,164.98,380325,0
+UNF.US,D,20251023,000000,164.14,164.15,154.24,155.9,308236,0
+UNF.US,D,20251024,000000,157.9,161.45,155.36,161.45,219549,0
+UNF.US,D,20251027,000000,161.65,161.775,155.23,157.76,218992,0
+UNF.US,D,20251028,000000,157.21,160.31,157.04,159.52,139593,0
+UNF.US,D,20251029,000000,156.87,159.62,155,155.56,156048,0
+UNF.US,D,20251030,000000,156,157.48,154.01,156.42,139864,0
+UNF.US,D,20251031,000000,156.27,156.27,152,154.35,145864,0
+UNF.US,D,20251103,000000,155.07,156.91,152.26,155.76,148984,0
+UNF.US,D,20251104,000000,155.165,155.84,150.32,151.86,121019,0
+UNF.US,D,20251105,000000,150.5976,153.2651,150.5976,151.81,84475,0
+UNF.US,D,20251106,000000,150.6,152.9217,147.66,150.02,114130,0
+UNF.US,D,20251107,000000,149.91,151.87,149.78,151.34,106887,0
+UNF.US,D,20251110,000000,152.75,153.68,150.42,152.91,142705,0
+UNF.US,D,20251111,000000,151.8,154.1378,151.51,153.05,75814,0
+UNF.US,D,20251112,000000,154.62,159.17,153.66,155.37,153121,0
+UNF.US,D,20251113,000000,155,160.48,151.51,159.21,169496,0
+UNF.US,D,20251114,000000,157.065,163.86,154.0153,161.2,324582,0
+UNF.US,D,20251117,000000,158.085,160.69,157.73,158.05,274559,0
+UNF.US,D,20251118,000000,154,161.1,154,158.71,152254,0
+UNF.US,D,20251119,000000,159.02,161.09,157.64,159.85,232695,0
+UNF.US,D,20251120,000000,159.43,161.63,158.25,159.86,156671,0
+UNF.US,D,20251121,000000,161.3,164.5,159.82,163.05,127691,0
+UNF.US,D,20251124,000000,161.65,163.53,160.1392,162.29,97684,0
+UNF.US,D,20251125,000000,164.92,171.17,163.52,167.02,125096,0
+UNF.US,D,20251126,000000,165.62,174.75,164.43,171.85,332622,0
+UNF.US,D,20251128,000000,172.295,173.12,171.58,172.55,157919,0
+UNF.US,D,20251201,000000,171.715,179.28,170.99,177.15,215892,0
+UNF.US,D,20251202,000000,176.6,177.715,174.27,177.19,326598,0
+UNF.US,D,20251203,000000,179.03,179.115,175.665,177.38,160949,0
+UNF.US,D,20251204,000000,173.87,180.7513,173.87,177.85,195934,0
+UNF.US,D,20251205,000000,176.7146,182.31,176.7146,181.22,146330,0
+UNF.US,D,20251208,000000,180.05,184.805,178.86,180.01,416339,0
+UNF.US,D,20251209,000000,181.7687,181.9,178.43,179.87,202075,0
+UNF.US,D,20251210,000000,180.315,183.26,179.35,181.13,245087,0
+UNF.US,D,20251211,000000,182.5,186.04,179.63,179.77,166451,0
+UNF.US,D,20251212,000000,181.17,182.919,178.34,179.35,144721,0
+UNF.US,D,20251215,000000,181.4091,183.93,176.85,177.62,221400,0
+UNF.US,D,20251216,000000,177,177.66,173.33,174.2,245777,0
+UNF.US,D,20251217,000000,173.535,178.78,171.86,176.81,290268,0
+UNF.US,D,20251218,000000,176.99,178.6425,173.38,174.04,183921,0
+UNF.US,D,20251219,000000,172.505,172.51,166.415,170.16,526381,0
+UNF.US,D,20251222,000000,213.22,218.52,191.9,197.64,1406741,0
+UNF.US,D,20251223,000000,200,201.8,197.17,199,379258,0
+UNF.US,D,20251224,000000,200.5,200.75,197.36,199.57,136016,0
+UNF.US,D,20251226,000000,200,201.26,197.5,197.58,151249,0
+UNF.US,D,20251229,000000,198.49,199.48,195,196.55,175539,0
+UNF.US,D,20251230,000000,197.29,197.29,195.07,195.07,126769,0
+UNF.US,D,20251231,000000,195,199.9799,191.985,192.9,155059,0
+UNF.US,D,20260102,000000,191.51,194.2,191.41,193.61,164657,0
+UNF.US,D,20260105,000000,194.06,200.3399,192.44,197.92,194038,0
+UNF.US,D,20260106,000000,197.015,204.65,195.51,203.15,307302,0
+UNF.US,D,20260107,000000,190.125,202,186.61,197,362765,0
+UNF.US,D,20260108,000000,198.285,203.05,195.6,202.01,206749,0
+UNF.US,D,20260109,000000,200.79,205.11,199,203.3,182187,0
+UNF.US,D,20260112,000000,202,204.6,198.8717,201.5,155770,0
+UNF.US,D,20260113,000000,200.4451,202.465,198.81,199.77,80553,0
+UNF.US,D,20260114,000000,200,202.24,198,202,192646,0
+UNF.US,D,20260115,000000,204.96,212.58,202.4,212.41,301911,0
+UNF.US,D,20260116,000000,212.58,215,208,209.8,161461,0
+UNF.US,D,20260120,000000,207.78,210.33,205.67,205.67,197686,0
+UNF.US,D,20260121,000000,205.48,208.88,204.81,206.33,121368,0
+UNF.US,D,20260122,000000,206.95,210.46,204.605,208.82,312104,0
+UNF.US,D,20260123,000000,206.75,210,206.345,207.99,87751,0
+UNF.US,D,20260126,000000,210.655,210.655,205.64,206.92,134969,0
+UNF.US,D,20260127,000000,207.8949,209.62,205.2111,209.61,112340,0
+UNF.US,D,20260128,000000,210,210,205.7401,207.38,116170,0
+UNF.US,D,20260129,000000,207.5,210.03,206.125,209.55,341002,0
+UNF.US,D,20260130,000000,208.5,215.58,207.3,215,190641,0
+UNF.US,D,20260202,000000,215,218,207.76,208.02,149033,0
+UNF.US,D,20260203,000000,206.71,207.655,201.6,203,181062,0
+UNF.US,D,20260204,000000,204.72,204.72,201.42,203.1,160516,0
+UNF.US,D,20260205,000000,204.5,208.24,202.54,202.54,123442,0
+UNF.US,D,20260206,000000,204.95,206.39,198.76,201.35,140526,0
+UNF.US,D,20260209,000000,205,205,198.1,199.84,187138,0
+UNF.US,D,20260210,000000,232.995,241.32,229.39,230.01,755913,0
+UNF.US,D,20260211,000000,232,235.63,228.96,235.08,310104,0
+UNF.US,D,20260212,000000,236,238.59,233.935,235.05,239526,0
+UNF.US,D,20260213,000000,235,239.32,234.86,239.32,246122,0
+UNF.US,D,20260217,000000,237,239.1,236.615,238.27,122512,0
+UNF.US,D,20260218,000000,236.545,242.0156,235.935,241.25,208499,0
diff --git a/daily/us/nyse stocks/2/up.us.txt b/daily/us/nyse stocks/2/up.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..279a5924673fa37e25dd03e04183e953dd70ceb7
--- /dev/null
+++ b/daily/us/nyse stocks/2/up.us.txt	
@@ -0,0 +1,1319 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UP.US,D,20201117,000000,97.45,97.45,97.45,97.45,18.2,0
+UP.US,D,20201118,000000,98.9,100.749,98.9,99.161,53.4,0
+UP.US,D,20201119,000000,99.2,99.2,99.2,99.2,48,0
+UP.US,D,20201120,000000,102.199,102.199,96.52,96.52,75.9,0
+UP.US,D,20201123,000000,97.2,97.2,97,97,18060.9,0
+UP.US,D,20201124,000000,97.1,98.5,96.5,98.5,1935.2,0
+UP.US,D,20201125,000000,101.1,101.2,98.8,98.8,140,0
+UP.US,D,20201127,000000,97.554,99,96.5,98.5,2670.1,0
+UP.US,D,20201130,000000,99,101.2,96.601,99.05,71.2,0
+UP.US,D,20201201,000000,100.422,101.15,98.87,100.6,382.8,0
+UP.US,D,20201202,000000,100,100,97.8,97.8,37706.7,0
+UP.US,D,20201203,000000,97.7,98.5,97.7,98.5,48.1,0
+UP.US,D,20201204,000000,98.85,98.85,98.85,98.85,202.9,0
+UP.US,D,20201207,000000,100.4,100.4,99.007,99.007,74.6,0
+UP.US,D,20201208,000000,98.5,98.5,98,98.2,1449.3,0
+UP.US,D,20201209,000000,99.001,99.4,97.9,98.6,489.4,0
+UP.US,D,20201210,000000,98.8,100,98.2,98.576,240.4,0
+UP.US,D,20201211,000000,99.8,100,98.9,99.4,4594,0
+UP.US,D,20201214,000000,100.5,100.5,98.4,98.4,2865.2,0
+UP.US,D,20201215,000000,98.7,99.5,98.6,99.5,21493.7,0
+UP.US,D,20201216,000000,99.604,100.2,99.6,100.1,3083.5,0
+UP.US,D,20201217,000000,100,100.9,99.8,100,783.8,0
+UP.US,D,20201218,000000,101.1,101.1,99.8,100,8755.5,0
+UP.US,D,20201221,000000,99.7,99.9,99.5,99.5,667.3,0
+UP.US,D,20201222,000000,100,100.5,99.8,100.3,1505.3,0
+UP.US,D,20201223,000000,101,101,99.5,99.9,3012.5,0
+UP.US,D,20201224,000000,102.5,102.5,100.1,100.2,416.7,0
+UP.US,D,20201228,000000,100.5,101.3,100.3,100.5,24316.9,0
+UP.US,D,20201229,000000,101.7,101.7,100.5,100.6,9485.9,0
+UP.US,D,20201230,000000,101.2,101.9,100.9,101.8,2571.9,0
+UP.US,D,20201231,000000,102.6,102.6,99.7,99.7,8632.5,0
+UP.US,D,20210104,000000,100.1,102.4,100.1,100.8,3517.7,0
+UP.US,D,20210105,000000,102,102,100.8,101.05,1821.4,0
+UP.US,D,20210106,000000,100.7,101.8,100.5,100.7,6069.8,0
+UP.US,D,20210107,000000,102.3,102.3,101.25,101.35,917.6,0
+UP.US,D,20210108,000000,101.5,102.3,100,101.8,11451.5,0
+UP.US,D,20210111,000000,101.5,102.9,101.4,102.4,7274.8,0
+UP.US,D,20210112,000000,102.1,102.7,102.1,102.2,839.4,0
+UP.US,D,20210113,000000,102.6,103,101.701,102.5,5080.6,0
+UP.US,D,20210114,000000,102.2,104.5,102.2,103.6,4632,0
+UP.US,D,20210115,000000,104.5,104.5,101.6,101.6,15439.6,0
+UP.US,D,20210119,000000,102.5,103.5,101.6,101.7,11971.8,0
+UP.US,D,20210120,000000,102.101,102.6,102.1,102.1,2446.3,0
+UP.US,D,20210121,000000,103.4,107.2,101.9,102.45,4504.7,0
+UP.US,D,20210122,000000,102.2,103.1,102,102.4,6373.6,0
+UP.US,D,20210125,000000,104.8,104.8,102.7,102.9,10965.2,0
+UP.US,D,20210126,000000,108.4,110,105.6,109,168753.6,0
+UP.US,D,20210127,000000,110,111.2,103,104,52288,0
+UP.US,D,20210128,000000,106.9,107,104.1,105,39937.4,0
+UP.US,D,20210129,000000,104.2,106.8,104,105.3,28789.3,0
+UP.US,D,20210201,000000,113.2,116,106.8,111,1176060.7,0
+UP.US,D,20210202,000000,116.6,117.5,112.2,113.4,467477.2,0
+UP.US,D,20210203,000000,114.5,115.9,111.101,112.6,147732.6,0
+UP.US,D,20210204,000000,111.7,112.5,108.45,108.6,112871.2,0
+UP.US,D,20210205,000000,110,110,106.5,106.8,141583.9,0
+UP.US,D,20210208,000000,110,110.4,107,108.5,145424.7,0
+UP.US,D,20210209,000000,107.8,113.1,107.8,111.8,164325.4,0
+UP.US,D,20210210,000000,112.8,113.5,108.8,110.8,93670.1,0
+UP.US,D,20210211,000000,111.1,111.4,108,109.1,46747.3,0
+UP.US,D,20210212,000000,109.1,110,107,107.3,72171.4,0
+UP.US,D,20210216,000000,107.9,109.3,107.5,109.1,70520.4,0
+UP.US,D,20210217,000000,108.5,110.5,105.899,110.2,56670,0
+UP.US,D,20210218,000000,108.5,109.465,106.6,108.4,46935.9,0
+UP.US,D,20210219,000000,108.2,111,107.2,110.3,44209.3,0
+UP.US,D,20210222,000000,110.3,110.3,107.7,109,54022.4,0
+UP.US,D,20210223,000000,105,111.4,104,110.6,100039.9,0
+UP.US,D,20210224,000000,112.5,114.986,107.5,107.8,87200.6,0
+UP.US,D,20210225,000000,108.9,110.05,107.1,108,143905.6,0
+UP.US,D,20210226,000000,109,110.7,108,109.3,105394.6,0
+UP.US,D,20210301,000000,111,112.9,109.45,112.8,111759.3,0
+UP.US,D,20210302,000000,112,113.184,106.6,106.7,169046.2,0
+UP.US,D,20210303,000000,107.8,108.495,103.5,106.1,166190.9,0
+UP.US,D,20210304,000000,105,110,101,106.3,251711.9,0
+UP.US,D,20210305,000000,106.4,109.8,103.3,107.3,77148.7,0
+UP.US,D,20210308,000000,105.5,110.2,102.7,103,90820.8,0
+UP.US,D,20210309,000000,104.4,105.9,103.604,105,36308.1,0
+UP.US,D,20210310,000000,105.1,108.5,103.9,106.6,73010.6,0
+UP.US,D,20210311,000000,106.8,106.8,104,105.5,39143.4,0
+UP.US,D,20210312,000000,104.7,105.1,103.5,104.9,27060.8,0
+UP.US,D,20210315,000000,104.2,107.6,104.1,106,38112.8,0
+UP.US,D,20210316,000000,105.5,106.5,105.1,105.3,16750.2,0
+UP.US,D,20210317,000000,105,105.1,102.85,103.7,40185.5,0
+UP.US,D,20210318,000000,103.7,103.966,102.4,102.7,85123.9,0
+UP.US,D,20210319,000000,102.7,103.2,101.6,102.5,28522.8,0
+UP.US,D,20210322,000000,103.5,103.5,102.2,102.7,21599.7,0
+UP.US,D,20210323,000000,102.8,103.078,101,101.1,36343.9,0
+UP.US,D,20210324,000000,102,102,99.2,100,52276.5,0
+UP.US,D,20210325,000000,99.9,101.5,99,101.5,38043.7,0
+UP.US,D,20210326,000000,100.6,101.1,99.5,100.3,41332,0
+UP.US,D,20210329,000000,100,100,99.2,99.3,32353.8,0
+UP.US,D,20210330,000000,99.3,100,99,99.1,70726.5,0
+UP.US,D,20210331,000000,99.6,101,98.6,100.1,181964.8,0
+UP.US,D,20210401,000000,103.2,104.4,101.6,102.4,131594.7,0
+UP.US,D,20210405,000000,104,104.3,100.7,101,21794,0
+UP.US,D,20210406,000000,100.8,101.4,100.5,100.8,17535.3,0
+UP.US,D,20210407,000000,100.9,102.4,100.6,102.2,32399.2,0
+UP.US,D,20210408,000000,103.1,103.1,100.7,100.9,58400.3,0
+UP.US,D,20210409,000000,101,101.2,100.9,101.1,20201.3,0
+UP.US,D,20210412,000000,100.7,100.91,99.8,100.3,46630.4,0
+UP.US,D,20210413,000000,100.3,100.4,99.95,100.2,44984.4,0
+UP.US,D,20210414,000000,100.3,100.5,100.1,100.3,24603.2,0
+UP.US,D,20210415,000000,100.4,100.5,100.1,100.5,23518.8,0
+UP.US,D,20210416,000000,100.1,100.8,99.7,99.8,32290.9,0
+UP.US,D,20210419,000000,100,100,98.8,99.3,55438.4,0
+UP.US,D,20210420,000000,99.5,99.599,98.601,99.2,26971.3,0
+UP.US,D,20210421,000000,99,99.2,98.8,99.2,33423.9,0
+UP.US,D,20210422,000000,99.9,100.7,98.75,99.656,102898,0
+UP.US,D,20210423,000000,99.5,100.5,99.2,100.1,23787.8,0
+UP.US,D,20210426,000000,100.5,101.5,99.9,100.6,25819.2,0
+UP.US,D,20210427,000000,101,101.8,100.1,100.1,35367.4,0
+UP.US,D,20210428,000000,100.1,102.7,100,101,22015,0
+UP.US,D,20210429,000000,101.2,101.8,100.1,100.1,11799.7,0
+UP.US,D,20210430,000000,100.4,100.499,99.7,99.9,10237,0
+UP.US,D,20210503,000000,100.1,100.5,99.7,99.9,22675.4,0
+UP.US,D,20210504,000000,100,100.1,99.4,100,27114.5,0
+UP.US,D,20210505,000000,100.2,100.2,99.1,99.3,32136.8,0
+UP.US,D,20210506,000000,99.5,99.5,98.75,99,209365.7,0
+UP.US,D,20210507,000000,99.9,100.1,99.5,99.6,40064.8,0
+UP.US,D,20210510,000000,99.9,99.9,99.3,99.4,47162.1,0
+UP.US,D,20210511,000000,99.2,99.4,98.8,99,227862.1,0
+UP.US,D,20210512,000000,99.5,99.5,98.6,99,37179.1,0
+UP.US,D,20210513,000000,99.2,99.2,98.6,99,60266.6,0
+UP.US,D,20210514,000000,99.2,99.2,98.6,98.8,33001.8,0
+UP.US,D,20210517,000000,99.3,99.3,98.8,98.9,23336.6,0
+UP.US,D,20210518,000000,99,99.6,99,99.3,45820,0
+UP.US,D,20210519,000000,99.6,99.9,99.3,99.9,32889.6,0
+UP.US,D,20210520,000000,99.5,100,99.1,99.4,40458.1,0
+UP.US,D,20210521,000000,101,101,99.5,99.9,43329.2,0
+UP.US,D,20210524,000000,99.9,100,99.4,99.9,33699.2,0
+UP.US,D,20210525,000000,99.6,100,99.6,99.9,17065.4,0
+UP.US,D,20210526,000000,100,100.086,99.8,100,21435,0
+UP.US,D,20210527,000000,100,100,99.85,99.9,35322.4,0
+UP.US,D,20210528,000000,100,100,99.4,99.9,22533.6,0
+UP.US,D,20210601,000000,99.9,100,99.7,100,26476.8,0
+UP.US,D,20210602,000000,100,100,99.7,100,17907.1,0
+UP.US,D,20210603,000000,99.7,100.2,99.5,99.7,21659.8,0
+UP.US,D,20210604,000000,99.7,99.8,99.4,99.5,14914.3,0
+UP.US,D,20210607,000000,99.8,99.9,99.603,99.9,6521.8,0
+UP.US,D,20210608,000000,99.8,100.6,99.7,100.6,51525.6,0
+UP.US,D,20210609,000000,100.5,100.5,100,100.1,20281.3,0
+UP.US,D,20210610,000000,100,101,99.901,100.7,23794.8,0
+UP.US,D,20210611,000000,101.7,101.7,100.5,100.7,15019.9,0
+UP.US,D,20210614,000000,101,101,99.2,99.5,78973.7,0
+UP.US,D,20210615,000000,99.5,99.7,99.4,99.6,25467.3,0
+UP.US,D,20210616,000000,99.6,99.6,99.5,99.6,7333.4,0
+UP.US,D,20210617,000000,100,100.2,99.5,99.85,16917.3,0
+UP.US,D,20210618,000000,100,100.1,99.7,100,36030.6,0
+UP.US,D,20210621,000000,99.9,100.5,99.7,100.1,28091.6,0
+UP.US,D,20210622,000000,100.1,100.1,99.7,100.1,36960.5,0
+UP.US,D,20210623,000000,100.1,100.37,99.7,99.8,8240.3,0
+UP.US,D,20210624,000000,100.5,100.5,99.8,100,24305.2,0
+UP.US,D,20210625,000000,100.2,100.2,99.7,99.7,38460.9,0
+UP.US,D,20210628,000000,100,100.05,99.7,99.8,12461.4,0
+UP.US,D,20210629,000000,100,100.1,99.8,99.8,17694.7,0
+UP.US,D,20210630,000000,99.8,100.1,99.7,99.8,57878.7,0
+UP.US,D,20210701,000000,100.1,100.3,99.7,99.8,70229.9,0
+UP.US,D,20210702,000000,100.1,100.1,99.7,99.9,19625.9,0
+UP.US,D,20210706,000000,100,100,99.7,99.9,141406.2,0
+UP.US,D,20210707,000000,99.5,99.5,96.3,98.4,35523.4,0
+UP.US,D,20210708,000000,98.2,99.9,97.8,99,22765.8,0
+UP.US,D,20210709,000000,99.5,100.5,98,98.5,42248.5,0
+UP.US,D,20210712,000000,100,100,98,99,40151.8,0
+UP.US,D,20210713,000000,99.5,99.5,97.62,99.3,28662.1,0
+UP.US,D,20210714,000000,110.8,150,93.2,115.5,695591.5,0
+UP.US,D,20210715,000000,119.5,120,102.2,104.3,216247.4,0
+UP.US,D,20210716,000000,108.2,111.1,100,102.5,186310.1,0
+UP.US,D,20210719,000000,99.7,108.4,99.2,104.8,168510.6,0
+UP.US,D,20210720,000000,107.8,111.4,105.001,106.2,264734.2,0
+UP.US,D,20210721,000000,105.2,105.686,100.1,102.2,174591.6,0
+UP.US,D,20210722,000000,102.1,102.8,92.7,95,309763.1,0
+UP.US,D,20210723,000000,96.9,96.9,82.1,82.8,405667,0
+UP.US,D,20210726,000000,85.8,87.4,77.757,80.5,287014.8,0
+UP.US,D,20210727,000000,83.6,83.6,73.9,74.1,298780.8,0
+UP.US,D,20210728,000000,76.5,78.01,71,75.1,287317.8,0
+UP.US,D,20210729,000000,76.1,85.7,75.1,77.3,228425.7,0
+UP.US,D,20210730,000000,78,80,73.3,80,142180.2,0
+UP.US,D,20210802,000000,79.6,81.9,75.7,78.9,141434.3,0
+UP.US,D,20210803,000000,80.4,80.4,75.3,77.9,90392.9,0
+UP.US,D,20210804,000000,76.1,79,75.7,75.9,102180.6,0
+UP.US,D,20210805,000000,77.5,77.6,73.95,76,120875.2,0
+UP.US,D,20210806,000000,77,77.1,72.9,74.8,163757.6,0
+UP.US,D,20210809,000000,74.1,78,72.8,78,142598.2,0
+UP.US,D,20210810,000000,78,87.5,76.367,84.3,359143.4,0
+UP.US,D,20210811,000000,85.4,90.5,84,87.2,206336.6,0
+UP.US,D,20210812,000000,87.9,89.9,83,87.8,224782,0
+UP.US,D,20210813,000000,87.8,88.9,83.2,84.4,140135.8,0
+UP.US,D,20210816,000000,83.9,86.2,81.4,81.4,124954.8,0
+UP.US,D,20210817,000000,80.9,81.4,74.1,78.3,166585.1,0
+UP.US,D,20210818,000000,79.6,82,78.6,81.6,63197.1,0
+UP.US,D,20210819,000000,79.7,81.4,74.4,74.4,130305,0
+UP.US,D,20210820,000000,75.3,79.3,75,78.1,56124.1,0
+UP.US,D,20210823,000000,79.5,80.114,78.2,78.9,69653.9,0
+UP.US,D,20210824,000000,79.5,80.3,77.35,79.2,87979.8,0
+UP.US,D,20210825,000000,75.5,76.9,67.5,69.7,1223452.8,0
+UP.US,D,20210826,000000,69.7,75.2,68.6,69.5,521810.7,0
+UP.US,D,20210827,000000,70,71.9,69.3,70.9,216708.4,0
+UP.US,D,20210830,000000,72.3,72.5,66.5,68,296891.6,0
+UP.US,D,20210831,000000,66.6,69.599,64.3,65.9,411073.5,0
+UP.US,D,20210901,000000,66.5,77.3,65.5,76.2,385073.6,0
+UP.US,D,20210902,000000,76.4,78.7,73.6,77.4,196164.5,0
+UP.US,D,20210903,000000,80,84.5,78.6,82.3,429655.1,0
+UP.US,D,20210907,000000,83.3,83.5,72.7,73.8,425392.8,0
+UP.US,D,20210908,000000,73.8,78.2,72.2,77.3,203165.6,0
+UP.US,D,20210909,000000,76.2,79.9,75.301,76.4,154163.7,0
+UP.US,D,20210910,000000,76.9,77.759,75.1,77.3,125546.1,0
+UP.US,D,20210913,000000,76.5,78.699,74.1,74.8,133493,0
+UP.US,D,20210914,000000,78.6,78.8,74.6,76.2,259057.1,0
+UP.US,D,20210915,000000,77,81,75.7,75.7,398202.1,0
+UP.US,D,20210916,000000,75.7,80.5,75.6,78.1,363170.9,0
+UP.US,D,20210917,000000,77.5,79.6,74.3,74.8,1327333.3,0
+UP.US,D,20210920,000000,72.8,77.299,72.5,74.9,201150.6,0
+UP.US,D,20210921,000000,76,76.5,72.1,73.1,96777.5,0
+UP.US,D,20210922,000000,73.5,74.9,72.55,73.2,94465.3,0
+UP.US,D,20210923,000000,73.5,74.439,71.5,71.7,93650.2,0
+UP.US,D,20210924,000000,71,72.22,70.1,70.9,86864.9,0
+UP.US,D,20210927,000000,71,71.9,69.4,70.3,111794.9,0
+UP.US,D,20210928,000000,69.6,70.4,66.95,68.8,166231.7,0
+UP.US,D,20210929,000000,69,69.469,66.1,67,145159.6,0
+UP.US,D,20210930,000000,67,67.8,65.6,65.9,86109.6,0
+UP.US,D,20211001,000000,69.9,76.05,69,75.1,304909.3,0
+UP.US,D,20211004,000000,74.2,75,71.4,71.8,157746.4,0
+UP.US,D,20211005,000000,71.8,75.217,71.001,72.1,179404.2,0
+UP.US,D,20211006,000000,71,76,70.51,75.9,124886.3,0
+UP.US,D,20211007,000000,75.9,77.8,74.85,74.9,124797.6,0
+UP.US,D,20211008,000000,75.1,76.952,73.1,74.3,67316.9,0
+UP.US,D,20211011,000000,74.1,75.7,73.1,73.3,76179.5,0
+UP.US,D,20211012,000000,73.9,75.9,72.9,75.6,76557.1,0
+UP.US,D,20211013,000000,75,76.5,74.3,75.1,60551.6,0
+UP.US,D,20211014,000000,75.3,76,71.5,72.9,114620.6,0
+UP.US,D,20211015,000000,72.9,73.363,70.1,70.2,159279.4,0
+UP.US,D,20211018,000000,70.2,71.9,69.501,70.2,102841.5,0
+UP.US,D,20211019,000000,68.4,70.5,68.1,68.5,179181.8,0
+UP.US,D,20211020,000000,69.1,71,68,70,106247.5,0
+UP.US,D,20211021,000000,69.7,71.4,69.7,71,61119.9,0
+UP.US,D,20211022,000000,70.6,71.276,69.401,70.7,67918.7,0
+UP.US,D,20211025,000000,70.7,71.9,69.7,71.8,54287.2,0
+UP.US,D,20211026,000000,72,72.3,69.2,69.9,122442.5,0
+UP.US,D,20211027,000000,69.7,70.4,68.2,68.5,50813.4,0
+UP.US,D,20211028,000000,68.3,70.4,67.8,69.1,132344.5,0
+UP.US,D,20211029,000000,68.7,71.1,68.7,70.1,61213.9,0
+UP.US,D,20211101,000000,70.4,75.5,70.2,73.6,137672.4,0
+UP.US,D,20211102,000000,73.5,78.1,72.8,76.3,209817.8,0
+UP.US,D,20211103,000000,75.5,79.7,75.5,79,106338.2,0
+UP.US,D,20211104,000000,78.4,79.5,75.9,76,150780.7,0
+UP.US,D,20211105,000000,77.5,78.9,76,78,138169.7,0
+UP.US,D,20211108,000000,78.9,81,78.5,81,208792.1,0
+UP.US,D,20211109,000000,76.4,78.5,72.65,73.1,333867.7,0
+UP.US,D,20211110,000000,72,72,57.95,58.4,844053.4,0
+UP.US,D,20211111,000000,59.7,60.1,55.8,57.8,619160.1,0
+UP.US,D,20211112,000000,57.3,60.2,57.3,58.8,293927.7,0
+UP.US,D,20211115,000000,59.9,60.3,57.3,57.8,207695.6,0
+UP.US,D,20211116,000000,58.1,58.9,54.4,55,388919.1,0
+UP.US,D,20211117,000000,54.8,56.2,51.9,53.9,460696.9,0
+UP.US,D,20211118,000000,53.9,54.4,48.8,49.8,448223.6,0
+UP.US,D,20211119,000000,49.7,50.6,48,48.2,257036.7,0
+UP.US,D,20211122,000000,48.9,49.2,45,47.3,426846.9,0
+UP.US,D,20211123,000000,47.5,48.8,45.4,47.1,248587.7,0
+UP.US,D,20211124,000000,46.2,48.8,45.7,48.7,184068.4,0
+UP.US,D,20211126,000000,46.8,50.25,46.5,49.3,173398.9,0
+UP.US,D,20211129,000000,50,50.35,45.1,45.6,218198,0
+UP.US,D,20211130,000000,45.5,46.4,43.5,46.4,371340.1,0
+UP.US,D,20211201,000000,47,47.2,41.2,41.6,339538.5,0
+UP.US,D,20211202,000000,42.6,45.8,42,45.6,279582.6,0
+UP.US,D,20211203,000000,44.9,45,41,42.1,1227683.8,0
+UP.US,D,20211206,000000,43.1,44.367,42.3,43.3,222729.2,0
+UP.US,D,20211207,000000,43.7,45,43.5,43.9,185387,0
+UP.US,D,20211208,000000,44,46.1,42.855,44.5,215250.1,0
+UP.US,D,20211209,000000,44.5,45.204,43,43.5,122718.5,0
+UP.US,D,20211210,000000,43.6,44.2,41.5,42,164170.5,0
+UP.US,D,20211213,000000,41.6,43.5,40.4,42.9,270325.5,0
+UP.US,D,20211214,000000,42.5,44.2,42.1,42.2,186651,0
+UP.US,D,20211215,000000,42.1,42.9,40.341,41.9,278073.9,0
+UP.US,D,20211216,000000,42,44.2,41.45,41.5,260375,0
+UP.US,D,20211217,000000,41.3,45.2,41.1,44.1,852284.6,0
+UP.US,D,20211220,000000,42.3,43.3,41.55,42.3,249820.5,0
+UP.US,D,20211221,000000,42.7,43.85,42.35,42.8,187688,0
+UP.US,D,20211222,000000,42.8,43.49,41.8,43.1,160747.5,0
+UP.US,D,20211223,000000,43.3,46.25,42.922,46.1,160654.7,0
+UP.US,D,20211227,000000,45.7,46.4,44.4,45.7,146601.4,0
+UP.US,D,20211228,000000,46.4,47.6,45.6,47.2,157475.1,0
+UP.US,D,20211229,000000,46.3,47,43.82,45.1,250458,0
+UP.US,D,20211230,000000,44.5,46.9,44.2,44.3,246974.3,0
+UP.US,D,20211231,000000,44.1,46.8,44.1,46.4,155559,0
+UP.US,D,20220103,000000,47.2,47.445,45.55,45.9,120732,0
+UP.US,D,20220104,000000,45.8,46.1,43.919,44.6,176288.6,0
+UP.US,D,20220105,000000,44.8,45.2,42.3,42.4,495508.6,0
+UP.US,D,20220106,000000,43.3,43.599,40.15,42,502654.3,0
+UP.US,D,20220107,000000,42.9,43.8,42.3,43.2,357079.1,0
+UP.US,D,20220110,000000,43.8,44,38.95,39.6,267574.5,0
+UP.US,D,20220111,000000,39.6,43.1,39.2,42.4,178905.2,0
+UP.US,D,20220112,000000,43.4,43.7,42.3,43,150278.8,0
+UP.US,D,20220113,000000,43,44.8,42,42.4,217404.8,0
+UP.US,D,20220114,000000,42.1,42.7,39.9,41,159803,0
+UP.US,D,20220118,000000,41.2,42.3,40.4,40.5,130938.4,0
+UP.US,D,20220119,000000,40.4,40.7,38.2,38.6,161169,0
+UP.US,D,20220120,000000,38.9,39.95,37.7,37.7,160839.1,0
+UP.US,D,20220121,000000,37.7,37.75,34.9,36.2,205936.7,0
+UP.US,D,20220124,000000,35.2,35.95,32.65,35.4,235331.3,0
+UP.US,D,20220125,000000,34.6,36.6,33.6,36.4,150374.6,0
+UP.US,D,20220126,000000,37.2,38.55,35.9,36.2,161587.9,0
+UP.US,D,20220127,000000,38.2,39.15,35.6,35.8,177702.2,0
+UP.US,D,20220128,000000,35.5,35.5,32.2,33.9,358683.4,0
+UP.US,D,20220131,000000,33.7,38.7,33.7,38.2,339030.9,0
+UP.US,D,20220201,000000,38.3,39.6,37.86,39.5,206917.1,0
+UP.US,D,20220202,000000,39.8,39.8,35.6,36.6,200168.6,0
+UP.US,D,20220203,000000,36.2,38,35.701,37,313988.6,0
+UP.US,D,20220204,000000,36.9,38.3,35.9,37,220004.8,0
+UP.US,D,20220207,000000,37.3,39,36.8,37.2,260344.7,0
+UP.US,D,20220208,000000,37.4,37.9,35.5,36.3,160370.5,0
+UP.US,D,20220209,000000,36.6,37.65,36.401,36.9,254712.5,0
+UP.US,D,20220210,000000,36.8,38.1,35.7,35.9,270381.1,0
+UP.US,D,20220211,000000,36.3,36.5,34.4,34.8,228835.6,0
+UP.US,D,20220214,000000,34.9,36.05,34.499,34.9,162665.7,0
+UP.US,D,20220215,000000,35.6,40.7,35.6,39.7,960297.5,0
+UP.US,D,20220216,000000,39.3,41,38.7,39.6,192084.2,0
+UP.US,D,20220217,000000,39,40.3,37.95,39,150373.3,0
+UP.US,D,20220218,000000,38.6,38.982,36.6,36.7,160754.3,0
+UP.US,D,20220222,000000,36.3,36.8,34,34.1,360371.6,0
+UP.US,D,20220223,000000,34.8,35.1,32.85,32.9,123898.3,0
+UP.US,D,20220224,000000,31.2,34.5,30.3,33.6,248200.6,0
+UP.US,D,20220225,000000,34,35.2,33.6,34.1,178026.8,0
+UP.US,D,20220228,000000,33.4,35.8,33.4,35.1,298227.7,0
+UP.US,D,20220301,000000,34.5,35.25,33.9,34.1,175735.4,0
+UP.US,D,20220302,000000,34.4,34.7,33.343,33.6,222563.9,0
+UP.US,D,20220303,000000,34,34.4,31.65,32.7,215876.6,0
+UP.US,D,20220304,000000,32.6,33.6,30.901,31.3,157698.2,0
+UP.US,D,20220307,000000,31.3,35.8,31.3,33.2,334526.1,0
+UP.US,D,20220308,000000,33,35.2,32.11,33.9,229861.8,0
+UP.US,D,20220309,000000,34.8,35.85,33.924,35.1,219404.9,0
+UP.US,D,20220310,000000,35.2,35.2,31.4,32,232869.1,0
+UP.US,D,20220311,000000,32.6,32.65,29.5,31.1,347984.1,0
+UP.US,D,20220314,000000,31.2,31.85,29.8,30.8,248142.9,0
+UP.US,D,20220315,000000,30.7,32.1,30.25,30.9,181267,0
+UP.US,D,20220316,000000,31.1,32.1,30.8,31.5,359418.1,0
+UP.US,D,20220317,000000,31.9,33.8,31.2,33.6,438680.8,0
+UP.US,D,20220318,000000,33.2,33.9,32.6,33.3,357356,0
+UP.US,D,20220321,000000,33.5,33.9,32.15,32.3,338793.3,0
+UP.US,D,20220322,000000,32.5,34.8,32.2,34.1,354545.1,0
+UP.US,D,20220323,000000,34,34.373,32.85,33.3,208543.6,0
+UP.US,D,20220324,000000,33.4,33.9,30.9,33,443260.8,0
+UP.US,D,20220325,000000,33.1,34,32.6,32.8,114221.9,0
+UP.US,D,20220328,000000,33,33.8,32,32.1,124631.8,0
+UP.US,D,20220329,000000,32.4,33.1,32.3,32.7,253667.7,0
+UP.US,D,20220330,000000,33.2,34.3,32.4,32.6,169617.3,0
+UP.US,D,20220331,000000,32.6,32.9,30.75,31.1,190713.5,0
+UP.US,D,20220401,000000,31.4,31.9,30.1,30.7,190880.8,0
+UP.US,D,20220404,000000,31,32.1,30.4,32,176565.3,0
+UP.US,D,20220405,000000,32.1,32.4,30.8,31.6,132174.2,0
+UP.US,D,20220406,000000,31,31.5,29.85,30.8,119421.9,0
+UP.US,D,20220407,000000,30.8,31.1,29,31,219764.3,0
+UP.US,D,20220408,000000,31.1,31.1,30.05,31,302228.1,0
+UP.US,D,20220411,000000,30.9,31.8,29.7,31.2,130881.7,0
+UP.US,D,20220412,000000,31.5,32.5,30.7,32.1,220562.2,0
+UP.US,D,20220413,000000,32.2,33.2,32.2,32.8,193618.6,0
+UP.US,D,20220414,000000,32.7,33,31.1,31.4,156094.9,0
+UP.US,D,20220418,000000,31.1,31.1,29.5,29.8,140579.5,0
+UP.US,D,20220419,000000,29.7,31.1,29.6,30.9,94260.1,0
+UP.US,D,20220420,000000,31,33.25,30.9,32.7,290901.1,0
+UP.US,D,20220421,000000,33,34.1,32.5,32.8,102838.6,0
+UP.US,D,20220422,000000,32.6,33.4,30.2,30.3,146716.3,0
+UP.US,D,20220425,000000,30.5,30.8,29.2,30.4,206893.8,0
+UP.US,D,20220426,000000,30.4,30.686,28.9,29.1,102488,0
+UP.US,D,20220427,000000,29,29.4,28,29.1,113298.5,0
+UP.US,D,20220428,000000,29.3,31.05,28.8,30.5,125879.6,0
+UP.US,D,20220429,000000,30.5,31.6,30.05,30.5,130926.3,0
+UP.US,D,20220502,000000,30.4,31.3,29.3,31.1,164422.6,0
+UP.US,D,20220503,000000,30.9,32.4,30.7,32.2,134497,0
+UP.US,D,20220504,000000,32.3,32.6,30.9,32.3,109813.7,0
+UP.US,D,20220505,000000,31.9,31.9,29.75,29.9,97742.6,0
+UP.US,D,20220506,000000,30.1,30.1,28.15,29.1,146479.4,0
+UP.US,D,20220509,000000,28.1,28.4,26,26,157324.9,0
+UP.US,D,20220510,000000,26.7,26.878,22.8,23.2,280182,0
+UP.US,D,20220511,000000,23.1,23.5,20.85,22.2,297950.5,0
+UP.US,D,20220512,000000,22,24.3,21.209,24,390872,0
+UP.US,D,20220513,000000,26,27.65,24.4,24.8,475411.2,0
+UP.US,D,20220516,000000,24.5,25.8,23.85,24.5,172372.5,0
+UP.US,D,20220517,000000,25.4,27.3,25,26.9,173108.3,0
+UP.US,D,20220518,000000,26.2,26.8,24.75,25,181684.1,0
+UP.US,D,20220519,000000,24.5,25.7,24.5,24.8,174965.3,0
+UP.US,D,20220520,000000,25.5,25.5,23.6,24.7,189498.2,0
+UP.US,D,20220523,000000,25.1,25.1,23.5,24.5,122604.4,0
+UP.US,D,20220524,000000,24.2,24.315,22.55,22.8,144954.9,0
+UP.US,D,20220525,000000,22.6,23.5,22.25,23.1,142503.5,0
+UP.US,D,20220526,000000,23.6,25.35,23.5,24.7,152939.8,0
+UP.US,D,20220527,000000,24.1,25.3,24.1,25.2,143366.3,0
+UP.US,D,20220531,000000,25.5,26.6,24.7,25.3,389551.9,0
+UP.US,D,20220601,000000,25.6,26.5,25.1,26,211540.6,0
+UP.US,D,20220602,000000,26.2,28.5,26,27.8,180405.9,0
+UP.US,D,20220603,000000,27.3,28.15,25.7,26,126514.1,0
+UP.US,D,20220606,000000,28.3,28.3,25.75,26.2,180473.7,0
+UP.US,D,20220607,000000,26.1,26.2,24.2,24.9,222438.6,0
+UP.US,D,20220608,000000,24.9,26.3,24.8,25,134520.2,0
+UP.US,D,20220609,000000,24.6,25.2,23.5,24,181577.6,0
+UP.US,D,20220610,000000,23.5,23.75,21.6,21.7,141316.9,0
+UP.US,D,20220613,000000,21.2,21.2,19.4,19.4,192311,0
+UP.US,D,20220614,000000,19.3,19.7,18.2,19.2,167104.3,0
+UP.US,D,20220615,000000,21.6,25,21.4,23.5,1009514.7,0
+UP.US,D,20220616,000000,22.7,24.35,22.4,23.7,355537.8,0
+UP.US,D,20220617,000000,24.15,26.1,23.8,26,365729.2,0
+UP.US,D,20220621,000000,26.2,26.8,24.7,24.7,234505.5,0
+UP.US,D,20220622,000000,24.1,24.9,23.35,24,242067.6,0
+UP.US,D,20220623,000000,23.9,24.15,22.9,23.5,211251.2,0
+UP.US,D,20220624,000000,23.8,25.15,22.8,23.4,2014924.8,0
+UP.US,D,20220627,000000,23.5,23.5,21,21.4,291006.7,0
+UP.US,D,20220628,000000,21.8,22.3,20.2,20.6,237174.3,0
+UP.US,D,20220629,000000,20.1,20.3,18.6,18.8,352684.1,0
+UP.US,D,20220630,000000,18.6,19.9,18.1,19.5,545584.8,0
+UP.US,D,20220701,000000,19.8,20.1,19,19.5,257192.3,0
+UP.US,D,20220705,000000,19.3,20.5,18.55,20.5,266506.1,0
+UP.US,D,20220706,000000,20.3,20.95,19.9,20.8,138550.1,0
+UP.US,D,20220707,000000,21.2,21.9,21,21.9,182721.9,0
+UP.US,D,20220708,000000,21.8,22.15,20.3,20.7,171957.6,0
+UP.US,D,20220711,000000,20.1,20.45,19.05,19.2,182417.2,0
+UP.US,D,20220712,000000,19.3,20.286,19.15,20.1,207089.1,0
+UP.US,D,20220713,000000,20,20.5,19.2,20.5,163055.8,0
+UP.US,D,20220714,000000,20.4,20.45,19.65,20.2,179201.8,0
+UP.US,D,20220715,000000,20.7,20.7,19.65,20.5,104570.9,0
+UP.US,D,20220718,000000,20.9,21.55,20.6,20.7,124254.7,0
+UP.US,D,20220719,000000,21.4,22.45,21.4,22.1,124690.6,0
+UP.US,D,20220720,000000,22,23.1,21.7,22.8,304601.7,0
+UP.US,D,20220721,000000,22.8,23,21.8,22.7,143260.8,0
+UP.US,D,20220722,000000,22.8,22.8,20.6,21.1,185669.4,0
+UP.US,D,20220725,000000,21,21.35,20.15,21,112009.9,0
+UP.US,D,20220726,000000,20.8,21.1,19.825,20.1,141567.4,0
+UP.US,D,20220727,000000,20.7,21.6,20.2,21.6,113541,0
+UP.US,D,20220728,000000,21.4,22.05,20.95,21.9,98933.6,0
+UP.US,D,20220729,000000,22,22.4,21.55,22.4,83638.8,0
+UP.US,D,20220801,000000,22.1,23.2,21.8,23.1,109245.5,0
+UP.US,D,20220802,000000,23.1,24.2,22.8,23.5,88240.6,0
+UP.US,D,20220803,000000,24.2,24.8,23.9,24.7,73038.5,0
+UP.US,D,20220804,000000,24.9,25.9,24.4,24.7,93969.2,0
+UP.US,D,20220805,000000,24.4,24.8,23.85,24.5,65641.6,0
+UP.US,D,20220808,000000,24.7,26.4,24.7,26.3,150380.9,0
+UP.US,D,20220809,000000,26.1,26.1,25,25.4,112849.1,0
+UP.US,D,20220810,000000,26.1,26.899,25.5,25.5,117459.1,0
+UP.US,D,20220811,000000,26,26.7,25.1,25.5,129245.9,0
+UP.US,D,20220812,000000,26.05,28.8,25.2,28.1,392764.4,0
+UP.US,D,20220815,000000,28,28.5,26.4,27,182005.9,0
+UP.US,D,20220816,000000,27,27.45,26.1,26.7,125451,0
+UP.US,D,20220817,000000,26.2,26.3,24.6,24.7,114950.6,0
+UP.US,D,20220818,000000,24.6,25.2,24.1,24.5,71566.4,0
+UP.US,D,20220819,000000,24.3,24.3,22.7,23,115550.2,0
+UP.US,D,20220822,000000,22.7,22.8,21.4,21.5,123468,0
+UP.US,D,20220823,000000,21.6,21.899,20.8,20.8,92857.5,0
+UP.US,D,20220824,000000,20.7,21.8,20.7,21.4,73882.3,0
+UP.US,D,20220825,000000,21.5,22.1,20.6,20.9,102114.4,0
+UP.US,D,20220826,000000,20.5,20.8,19.4,20.3,171368.9,0
+UP.US,D,20220829,000000,20,20.5,19.7,20,83222.5,0
+UP.US,D,20220830,000000,19.5,19.6,17.9,18.8,280069.2,0
+UP.US,D,20220831,000000,19,19.6,18.6,18.7,122728,0
+UP.US,D,20220901,000000,18.4,18.4,17.4,18.3,119941.6,0
+UP.US,D,20220902,000000,18.9,18.9,17.7,17.8,96300.1,0
+UP.US,D,20220906,000000,18.1,18.3,17.4,17.5,99984.3,0
+UP.US,D,20220907,000000,17.7,18.8,17.3,18.7,141332,0
+UP.US,D,20220908,000000,18.4,18.8,16.8,17.1,192991.7,0
+UP.US,D,20220909,000000,17.4,17.98,17.2,17.2,134288.9,0
+UP.US,D,20220912,000000,17.8,18.05,17.4,17.5,88010.2,0
+UP.US,D,20220913,000000,17.1,17.3,16.25,17,173223.2,0
+UP.US,D,20220914,000000,16.9,17,16.2,16.5,143193.1,0
+UP.US,D,20220915,000000,16.6,16.9,15.8,16.5,316034.3,0
+UP.US,D,20220916,000000,16.1,16.1,14.7,15.1,375258.8,0
+UP.US,D,20220919,000000,15.1,15.3,14.5,14.8,154227,0
+UP.US,D,20220920,000000,14.4,14.99,14.2,14.8,143994,0
+UP.US,D,20220921,000000,14.6,14.95,14,14.1,192522.8,0
+UP.US,D,20220922,000000,14,14.4,13.3,13.9,160362.5,0
+UP.US,D,20220923,000000,13.7,14.1,13.3,13.6,130563.5,0
+UP.US,D,20220926,000000,13.2,14.2,12.9,13,93518.2,0
+UP.US,D,20220927,000000,13.5,13.6,12.4,12.6,186303,0
+UP.US,D,20220928,000000,12.6,13.5,12.3,13.3,100937.8,0
+UP.US,D,20220929,000000,13.1,13.3,11.75,12.1,136308.6,0
+UP.US,D,20220930,000000,12,12.5,11.3,11.5,132259.1,0
+UP.US,D,20221003,000000,12.159,12.8,11.65,12.2,143248.9,0
+UP.US,D,20221004,000000,12.7,13.1,12.3,12.8,171106.3,0
+UP.US,D,20221005,000000,12.5,12.7,11.8,12.2,62329.2,0
+UP.US,D,20221006,000000,12.2,12.6,11.8,12.1,75453.2,0
+UP.US,D,20221007,000000,12.2,12.4,11.2,11.3,107567.1,0
+UP.US,D,20221010,000000,11.6,12,11.2,11.5,125031.2,0
+UP.US,D,20221011,000000,11.9,11.9,10.35,10.6,241146.2,0
+UP.US,D,20221012,000000,10.5,11.1,10.1,10.3,348084.4,0
+UP.US,D,20221013,000000,10.3,11.2,9.9,11.1,615533.6,0
+UP.US,D,20221014,000000,11,11.4,10.2,10.3,201323.6,0
+UP.US,D,20221017,000000,10.8,12.2,10.8,11.6,300046.5,0
+UP.US,D,20221018,000000,12,12.4,11.3,12.1,220737.2,0
+UP.US,D,20221019,000000,12.3,12.6,11.8,12.5,147629.7,0
+UP.US,D,20221020,000000,12.6,13.8,12.4,13.7,154871.1,0
+UP.US,D,20221021,000000,13.9,14.55,13.1,14.5,167005.8,0
+UP.US,D,20221024,000000,14.4,14.557,13.1,13.9,129508.3,0
+UP.US,D,20221025,000000,13.9,16.05,13.9,15.9,202360.5,0
+UP.US,D,20221026,000000,15.9,16.45,15.6,16.2,118089.1,0
+UP.US,D,20221027,000000,15.9,17.2,15.8,16.4,118059.7,0
+UP.US,D,20221028,000000,16.5,17.25,16.2,17.2,111926.3,0
+UP.US,D,20221031,000000,17,18,16.4,17.7,150489.3,0
+UP.US,D,20221101,000000,18.1,18.4,17.5,17.7,119965.3,0
+UP.US,D,20221102,000000,17.7,17.77,15.2,15.3,175572.9,0
+UP.US,D,20221103,000000,15.7,15.801,14.8,15.7,127573.7,0
+UP.US,D,20221104,000000,16.4,16.4,15.1,15.8,87509.1,0
+UP.US,D,20221107,000000,15.8,16.2,15.15,16,111363.3,0
+UP.US,D,20221108,000000,16,17,15.6,16.3,125956.2,0
+UP.US,D,20221109,000000,16.1,16.2,14.6,15,114331.9,0
+UP.US,D,20221110,000000,15.9,17.1,15.4,15.7,115263.1,0
+UP.US,D,20221111,000000,15.7,16.6,15.25,16.3,93825.7,0
+UP.US,D,20221114,000000,16,16.4,14.55,15,118940.6,0
+UP.US,D,20221115,000000,15.3,16.1,15.05,15.6,82892.2,0
+UP.US,D,20221116,000000,15.2,15.2,13.8,14,111178.5,0
+UP.US,D,20221117,000000,13.8,14.5,13.513,14.5,74345.7,0
+UP.US,D,20221118,000000,14.5,15.2,13.7,13.9,82034.2,0
+UP.US,D,20221121,000000,13.5,14,12.6,13.5,139233.9,0
+UP.US,D,20221122,000000,13.8,13.8,12.4,12.6,68960,0
+UP.US,D,20221123,000000,12.3,13,12.2,12.7,71576.8,0
+UP.US,D,20221125,000000,12.9,12.9,12.55,12.9,50553.9,0
+UP.US,D,20221128,000000,13,13.5,12.3,12.6,118799.9,0
+UP.US,D,20221129,000000,12.5,12.9,12.3,12.3,87086.1,0
+UP.US,D,20221130,000000,12.4,13,12.1,12.8,220103,0
+UP.US,D,20221201,000000,13,13.3,12.5,12.7,109211.4,0
+UP.US,D,20221202,000000,12.4,13.4,12.2,13.3,107311.1,0
+UP.US,D,20221205,000000,12.9,13.5,12.2,12.3,133659.6,0
+UP.US,D,20221206,000000,12.6,12.6,11.7,11.8,89854.4,0
+UP.US,D,20221207,000000,11.8,11.85,10.6,10.8,140491.3,0
+UP.US,D,20221208,000000,10.4,10.995,10.3,10.8,141368.3,0
+UP.US,D,20221209,000000,10.7,11.2,10.3,10.3,97438.4,0
+UP.US,D,20221212,000000,10.4,11.4,10.215,11.1,142938.4,0
+UP.US,D,20221213,000000,11.5,11.65,10.5,10.6,139389.2,0
+UP.US,D,20221214,000000,10.7,12,10.4,11.4,201948.5,0
+UP.US,D,20221215,000000,11.5,11.7,10.1,11.1,224813,0
+UP.US,D,20221216,000000,11.6,11.8,10.8,11.2,514685.3,0
+UP.US,D,20221219,000000,11.2,11.4,10.25,10.4,117019.8,0
+UP.US,D,20221220,000000,10.6,11.2,10.4,10.8,206290.8,0
+UP.US,D,20221221,000000,11,11,10.2,10.6,242044.5,0
+UP.US,D,20221222,000000,10.5,10.574,10,10.4,207413.8,0
+UP.US,D,20221223,000000,10.3,10.5,10,10,109743.6,0
+UP.US,D,20221227,000000,10,10.3,9.8,10.1,303156.5,0
+UP.US,D,20221228,000000,10.1,10.75,9.8,9.8,318905.3,0
+UP.US,D,20221229,000000,10,11,9.8,10.2,302116.2,0
+UP.US,D,20221230,000000,10,10.4,9.8,10.3,437688.2,0
+UP.US,D,20230103,000000,10.5,11.2,10.1,10.5,216024.5,0
+UP.US,D,20230104,000000,10.6,11.6,10.55,11.2,207498.4,0
+UP.US,D,20230105,000000,11.1,11.35,10.75,11.2,148345.4,0
+UP.US,D,20230106,000000,11.7,12.5,10.9,11.8,170832,0
+UP.US,D,20230109,000000,12.3,14.1,12.05,13.9,248227.5,0
+UP.US,D,20230110,000000,14,14.1,13.1,14,141234.4,0
+UP.US,D,20230111,000000,14.2,15.7,13.6,15,289688.8,0
+UP.US,D,20230112,000000,15.3,15.38,14.1,14.8,149026.5,0
+UP.US,D,20230113,000000,14.5,15,14.2,14.7,85366.9,0
+UP.US,D,20230117,000000,14.8,14.8,13.9,14.5,106750.3,0
+UP.US,D,20230118,000000,14,14.65,12.8,13,256300.4,0
+UP.US,D,20230119,000000,12.9,13,12.5,12.7,158873.5,0
+UP.US,D,20230120,000000,12.7,13.3,12.4,13.3,151205.7,0
+UP.US,D,20230123,000000,13.3,14,13.3,13.8,196033,0
+UP.US,D,20230124,000000,13.6,13.75,12.5,12.7,74083.3,0
+UP.US,D,20230125,000000,12.5,12.801,11.7,12.3,167211.9,0
+UP.US,D,20230126,000000,12.5,12.85,11.8,12.1,135928.3,0
+UP.US,D,20230127,000000,12.2,13.65,12.2,13.2,112483.1,0
+UP.US,D,20230130,000000,13,13,12,12.1,123856.8,0
+UP.US,D,20230131,000000,12.2,12.6,11.9,12.3,101742.4,0
+UP.US,D,20230201,000000,12.3,12.9,12,12.6,95560.9,0
+UP.US,D,20230202,000000,12.8,14,12.7,13.9,168303.9,0
+UP.US,D,20230203,000000,13.7,14.6,13.4,13.6,122296.1,0
+UP.US,D,20230206,000000,13.7,13.999,13,13.1,83426.6,0
+UP.US,D,20230207,000000,13.3,13.3,12.5,13,76370.9,0
+UP.US,D,20230208,000000,12.8,13.2,12.685,12.8,60101.3,0
+UP.US,D,20230209,000000,13,13.1,12.1,12.1,62399,0
+UP.US,D,20230210,000000,12.1,12.25,11.3,11.4,165293.8,0
+UP.US,D,20230213,000000,11.4,11.6,11.1,11.4,103105.6,0
+UP.US,D,20230214,000000,11.2,11.6,11,11.3,126533.8,0
+UP.US,D,20230215,000000,11.2,11.8,11.2,11.8,144168.7,0
+UP.US,D,20230216,000000,11.6,12.25,11.3,11.4,95908.1,0
+UP.US,D,20230217,000000,11.6,11.6,11,11.3,185295.3,0
+UP.US,D,20230221,000000,11.2,11.492,11,11,113100.7,0
+UP.US,D,20230222,000000,11.2,11.5,11,11.2,99373.6,0
+UP.US,D,20230223,000000,11.3,11.5,11.1,11.3,65082.2,0
+UP.US,D,20230224,000000,11.3,11.3,11.05,11.2,74956.2,0
+UP.US,D,20230227,000000,11.1,11.3,11.05,11.1,99455.5,0
+UP.US,D,20230228,000000,11,11.4,11,11.1,70104.5,0
+UP.US,D,20230301,000000,11.1,11.399,11,11.2,70403.9,0
+UP.US,D,20230302,000000,11,11.2,11,11.2,50391.3,0
+UP.US,D,20230303,000000,11.3,11.507,11.1,11.3,77995.9,0
+UP.US,D,20230306,000000,11.5,12.1,11.1,11.2,131223.5,0
+UP.US,D,20230307,000000,11.2,12,11.2,11.6,74394.8,0
+UP.US,D,20230308,000000,11.5,11.75,11.2,11.5,56339.7,0
+UP.US,D,20230309,000000,11.3,11.55,10,10.3,261715.3,0
+UP.US,D,20230310,000000,10.3,10.5,10,10.1,160863.8,0
+UP.US,D,20230313,000000,10,10.1,7.6,9.583,375965.3,0
+UP.US,D,20230314,000000,9.999,10.2,9.16,9.224,200929.9,0
+UP.US,D,20230315,000000,9.2,9.399,8.593,8.718,139844.7,0
+UP.US,D,20230316,000000,8.61,9.1,8.5,8.856,122235.4,0
+UP.US,D,20230317,000000,8.93,8.99199,8.1,8.241,305405.5,0
+UP.US,D,20230320,000000,8.653,8.874,7.9,7.968,112316.1,0
+UP.US,D,20230321,000000,8.13,8.398,7.6,7.643,114796.1,0
+UP.US,D,20230322,000000,7.9,7.982,7,7.003,182976.9,0
+UP.US,D,20230323,000000,7.337,7.4,6.63,6.759,186859.3,0
+UP.US,D,20230324,000000,6.964,7,6.5,6.523,139111.4,0
+UP.US,D,20230327,000000,6.759,7.189,6.526,6.815,150187.3,0
+UP.US,D,20230328,000000,7.1,7.1,6.616,6.7,198619.8,0
+UP.US,D,20230329,000000,6.9,7.044,6.5,6.582,114464.9,0
+UP.US,D,20230330,000000,6.899,6.899,6.525,6.526,96129.6,0
+UP.US,D,20230331,000000,6.566,6.699,6.307,6.328,174156.8,0
+UP.US,D,20230403,000000,6.689,6.689,5.5,5.608,291367.7,0
+UP.US,D,20230404,000000,5.6,6.2205,5.45,5.493,300645.6,0
+UP.US,D,20230405,000000,5.5,5.689,4.66,4.94,319097.2,0
+UP.US,D,20230406,000000,4.9,5.445,4.9,4.999,280689.6,0
+UP.US,D,20230410,000000,5.251,5.265,4.49,4.499,437683.9,0
+UP.US,D,20230411,000000,4.64,4.719,4.162,4.163,376015.3,0
+UP.US,D,20230412,000000,4.21,4.44,3.735,4.181,473596.7,0
+UP.US,D,20230413,000000,4.322,5.625,4.2,5.307,483792.2,0
+UP.US,D,20230414,000000,5.115,5.48,4.939,5.056,177694.5,0
+UP.US,D,20230417,000000,5.452,5.452,4.8,5.166,210491.7,0
+UP.US,D,20230418,000000,5.166,5.45499,5,5.387,128905.8,0
+UP.US,D,20230419,000000,5.3,5.3,4.7,4.852,213880.7,0
+UP.US,D,20230420,000000,4.796,5.012,4.7,4.794,116712.6,0
+UP.US,D,20230421,000000,4.7,4.9,4.6,4.739,111558.6,0
+UP.US,D,20230424,000000,4.7,4.899,4.352,4.685,146793.3,0
+UP.US,D,20230425,000000,4.648,4.795,4.338,4.596,108478.5,0
+UP.US,D,20230426,000000,4.6,4.719,4.403,4.481,95488.9,0
+UP.US,D,20230427,000000,4.6,4.908,4.301,4.875,94278.6,0
+UP.US,D,20230428,000000,4.895,4.961,4.52,4.625,153257.9,0
+UP.US,D,20230501,000000,4.358,4.67,4.3,4.415,105562.9,0
+UP.US,D,20230502,000000,4.392,4.797,4.3,4.684,84560.1,0
+UP.US,D,20230503,000000,4.7,5,4.5,4.79,104255.8,0
+UP.US,D,20230504,000000,4.814,4.815,4.46,4.5,62007.1,0
+UP.US,D,20230505,000000,4.916,5.219,4.4,4.795,137801.4,0
+UP.US,D,20230508,000000,4.9,5.3,4.626,4.949,86790.1,0
+UP.US,D,20230509,000000,5.08,5.2,3.759,3.911,573822.4,0
+UP.US,D,20230510,000000,4.1,4.1,3.075,3.156,488570.9,0
+UP.US,D,20230511,000000,3.3,3.4,2.5,2.725,559308.5,0
+UP.US,D,20230512,000000,2.725,2.9,2.45,2.826,345240.9,0
+UP.US,D,20230515,000000,2.827,3.349,2.645,3.037,277171.9,0
+UP.US,D,20230516,000000,3.1,3.112,2.725,2.92,236827.3,0
+UP.US,D,20230517,000000,2.95,3.465,2.85,3.281,303809.7,0
+UP.US,D,20230518,000000,3.31,3.425,3.013,3.122,235369.6,0
+UP.US,D,20230519,000000,3.2,3.34,3,3.154,195983.5,0
+UP.US,D,20230522,000000,3.249,3.6,3.1,3.562,212936.2,0
+UP.US,D,20230523,000000,3.4,3.8,3.21,3.639,172974.2,0
+UP.US,D,20230524,000000,3.7,3.7,3.2,3.317,116843.7,0
+UP.US,D,20230525,000000,3.3,3.459,3.026,3.03,84259.1,0
+UP.US,D,20230526,000000,3.06,3.168,2.924,3.128,253505.4,0
+UP.US,D,20230530,000000,3.291,3.3,2.91,2.951,209120.3,0
+UP.US,D,20230531,000000,2.98,3,2.76,2.893,128886.7,0
+UP.US,D,20230601,000000,2.9,2.97999,2.606,2.659,247422,0
+UP.US,D,20230602,000000,2.677,2.677,2.333,2.375,348752.8,0
+UP.US,D,20230605,000000,2.425,2.5,2.37366,2.451,188799.9,0
+UP.US,D,20230606,000000,2.531,3.1,2.4,2.839,485629.8,0
+UP.US,D,20230607,000000,2.992,3.2,2.812,2.831,258841.5,0
+UP.US,D,20230608,000000,2.78,3.2,2.6232,3,439128,0
+UP.US,D,20230609,000000,2.86,2.86,2.48,2.51,434530,0
+UP.US,D,20230612,000000,2.55,2.63,2.48,2.61,439502,0
+UP.US,D,20230613,000000,2.6,2.84,2.55,2.77,371562,0
+UP.US,D,20230614,000000,2.79,2.945,2.645,2.93,442662,0
+UP.US,D,20230615,000000,2.98,4.13,2.93,3.53,1520786,0
+UP.US,D,20230616,000000,3.65,3.66,3,3.12,585468,0
+UP.US,D,20230620,000000,3.18,3.19,2.985,3.16,439867,0
+UP.US,D,20230621,000000,3.07,3.1825,2.95,3.13,427067,0
+UP.US,D,20230622,000000,3.13,3.19,1.1,1.24,8050221,0
+UP.US,D,20230623,000000,1.23,1.2395,1.01,1.13,4907815,0
+UP.US,D,20230626,000000,1.2,1.23,1.05,1.09,1531666,0
+UP.US,D,20230627,000000,1.06,1.11,0.98,1.01,1074090,0
+UP.US,D,20230628,000000,1.01,1.17,1.0001,1.08,890334,0
+UP.US,D,20230629,000000,1.09,1.21,1.05,1.2,677391,0
+UP.US,D,20230630,000000,1.24,1.24,1.1,1.17,624114,0
+UP.US,D,20230703,000000,1.21,1.23,1.16,1.23,224695,0
+UP.US,D,20230705,000000,1.22,1.315,1.14,1.31,642625,0
+UP.US,D,20230706,000000,1.39,1.39,1.14,1.29,860275,0
+UP.US,D,20230707,000000,1.28,1.28,1.1601,1.2,520816,0
+UP.US,D,20230710,000000,1.2,1.38,1.17,1.34,938231,0
+UP.US,D,20230711,000000,1.35,1.49,1.3,1.44,1041683,0
+UP.US,D,20230712,000000,1.47,1.49,1.34,1.46,750279,0
+UP.US,D,20230713,000000,1.47,1.8285,1.46,1.59,1257535,0
+UP.US,D,20230714,000000,1.58,1.7,1.52,1.55,476727,0
+UP.US,D,20230717,000000,1.65,1.79,1.63,1.67,940115,0
+UP.US,D,20230718,000000,1.68,2.16,1.6441,2.04,1788680,0
+UP.US,D,20230719,000000,2.06,2.77,2.04,2.18,3843455,0
+UP.US,D,20230720,000000,2.23,2.33,1.93,2.15,3398613,0
+UP.US,D,20230721,000000,2.1,2.4198,1.9896,2.31,1559501,0
+UP.US,D,20230724,000000,2.31,2.31,2.03,2.24,972007,0
+UP.US,D,20230725,000000,2.21,2.2783,2.11,2.13,367499,0
+UP.US,D,20230726,000000,2.13,2.26,2.1015,2.19,388356,0
+UP.US,D,20230727,000000,2.2,2.32,2.01,2.05,837223,0
+UP.US,D,20230728,000000,2.07,2.26,1.9,2.25,968290,0
+UP.US,D,20230731,000000,2.25,2.4756,2.25,2.37,1105724,0
+UP.US,D,20230801,000000,2.32,2.35,2.1301,2.31,571114,0
+UP.US,D,20230802,000000,2.24,2.69,2,2.41,2321958,0
+UP.US,D,20230803,000000,2.38,2.425,2.2,2.36,717604,0
+UP.US,D,20230804,000000,2.37,2.42,2.12,2.21,782025,0
+UP.US,D,20230807,000000,2.21,2.24,2.04,2.12,428921,0
+UP.US,D,20230808,000000,2.09,2.44,2.02,2.4,1251337,0
+UP.US,D,20230809,000000,2.63,2.63,1.25,1.56,5740608,0
+UP.US,D,20230810,000000,1.51,1.6,1.23,1.31,1806532,0
+UP.US,D,20230811,000000,1.27,1.29,1.03,1.12,1361661,0
+UP.US,D,20230814,000000,1.17,1.42,1.14,1.42,1679115,0
+UP.US,D,20230815,000000,2,2,1.11,1.51,5242115,0
+UP.US,D,20230816,000000,1.63,2.06,1.53,1.74,16240159,0
+UP.US,D,20230817,000000,1.67,1.68,1.4,1.45,2033388,0
+UP.US,D,20230818,000000,1.34,1.35,1.2725,1.33,1102646,0
+UP.US,D,20230821,000000,1.36,1.49,1.28,1.46,1168593,0
+UP.US,D,20230822,000000,1.49,1.58,1.365,1.42,789671,0
+UP.US,D,20230823,000000,1.44,1.5,1.37,1.48,660824,0
+UP.US,D,20230824,000000,1.41,1.48,1.13,1.14,859593,0
+UP.US,D,20230825,000000,1.15,1.4,1.15,1.34,747111,0
+UP.US,D,20230828,000000,1.34,1.38,1.2974,1.35,237292,0
+UP.US,D,20230829,000000,1.38,1.58,1.37,1.53,718067,0
+UP.US,D,20230830,000000,1.52,1.82,1.49,1.77,849790,0
+UP.US,D,20230831,000000,1.78,1.98,1.73,1.92,722343,0
+UP.US,D,20230901,000000,1.9,2.16,1.9,2,1411912,0
+UP.US,D,20230905,000000,1.99,2.59,1.99,2.56,1826974,0
+UP.US,D,20230906,000000,2.62,2.78,2.14,2.21,1296228,0
+UP.US,D,20230907,000000,2.2,2.4,1.96,2.37,633156,0
+UP.US,D,20230908,000000,2.38,2.68,2.35,2.65,1017717,0
+UP.US,D,20230911,000000,2.73,3.02,2.54,2.9,1211297,0
+UP.US,D,20230912,000000,3,4.25,2.81,3.96,3118051,0
+UP.US,D,20230913,000000,3.94,3.94,2.62,2.66,2549105,0
+UP.US,D,20230914,000000,2.61,3.32,2.33,3.21,2133861,0
+UP.US,D,20230915,000000,3.28,3.58,3,3.16,1331730,0
+UP.US,D,20230918,000000,3.13,3.1913,2.8,3.04,966420,0
+UP.US,D,20230919,000000,3.01,3.01,2.815,2.82,409559,0
+UP.US,D,20230920,000000,2.84,2.8716,2.55,2.72,514327,0
+UP.US,D,20230921,000000,2.72,2.77,2.51,2.62,460636,0
+UP.US,D,20230922,000000,2.75,2.78,2.33,2.39,625197,0
+UP.US,D,20230925,000000,2.37,2.47,2.27,2.41,319807,0
+UP.US,D,20230926,000000,2.37,2.4499,2.05,2.1,559775,0
+UP.US,D,20230927,000000,2.08,2.71,2.02,2.24,1166606,0
+UP.US,D,20230928,000000,2.25,2.3,2.13,2.14,349648,0
+UP.US,D,20230929,000000,2.19,2.37,2.04,2.07,518307,0
+UP.US,D,20231002,000000,2.05,2.16,2,2.11,540357,0
+UP.US,D,20231003,000000,2.11,2.36,2.03,2.06,728964,0
+UP.US,D,20231004,000000,2.1,2.137,2.002,2.03,398098,0
+UP.US,D,20231005,000000,2.04,2.05,1.725,1.95,1148680,0
+UP.US,D,20231006,000000,1.96,1.96,1.82,1.84,281904,0
+UP.US,D,20231009,000000,1.78,1.82,1.71,1.82,219245,0
+UP.US,D,20231010,000000,1.78,2.03,1.7701,1.96,303294,0
+UP.US,D,20231011,000000,1.94,1.9784,1.78,1.81,292811,0
+UP.US,D,20231012,000000,1.86,1.87,1.63,1.67,298731,0
+UP.US,D,20231013,000000,1.67,1.7085,1.55,1.58,277852,0
+UP.US,D,20231016,000000,1.63,1.825,1.58,1.79,531063,0
+UP.US,D,20231017,000000,1.71,1.83,1.68,1.71,298852,0
+UP.US,D,20231018,000000,1.73,1.73,1.6,1.62,294816,0
+UP.US,D,20231019,000000,1.6,1.65,1.51,1.52,320465,0
+UP.US,D,20231020,000000,1.5,1.58,1.5,1.51,201293,0
+UP.US,D,20231023,000000,1.5,1.5689,1.4,1.43,267332,0
+UP.US,D,20231024,000000,1.57,1.57,1.41,1.43,237177,0
+UP.US,D,20231025,000000,1.4,1.43,1.29,1.32,285866,0
+UP.US,D,20231026,000000,1.3,1.35,1.22,1.31,253348,0
+UP.US,D,20231027,000000,1.46,1.48,1.31,1.4,302198,0
+UP.US,D,20231030,000000,1.45,1.45,1.25,1.35,258611,0
+UP.US,D,20231031,000000,1.38,1.44,1.3201,1.41,224727,0
+UP.US,D,20231101,000000,1.36,1.43,1.26,1.35,404814,0
+UP.US,D,20231102,000000,1.38,1.48,1.36,1.47,355467,0
+UP.US,D,20231103,000000,1.57,1.6,1.43,1.44,394797,0
+UP.US,D,20231106,000000,1.52,1.5399,1.32,1.36,240752,0
+UP.US,D,20231107,000000,1.33,1.45,1.33,1.4,297063,0
+UP.US,D,20231108,000000,1.45,1.45,1.33,1.4,247649,0
+UP.US,D,20231109,000000,1.3,1.6,1.25,1.32,589946,0
+UP.US,D,20231110,000000,1.3,1.34,1.23,1.26,251025,0
+UP.US,D,20231113,000000,1.4,1.4,1.15,1.21,384544,0
+UP.US,D,20231114,000000,1.25,1.3899,1.21,1.25,426049,0
+UP.US,D,20231115,000000,1.3,1.39,1.28,1.39,291593,0
+UP.US,D,20231116,000000,1.42,1.42,1.32,1.4,139615,0
+UP.US,D,20231117,000000,1.45,1.65,1.4201,1.65,546338,0
+UP.US,D,20231120,000000,1.65,1.87,1.62,1.82,610952,0
+UP.US,D,20231121,000000,1.85,1.85,1.5601,1.74,240032,0
+UP.US,D,20231122,000000,1.83,2.25,1.75,2.14,1085355,0
+UP.US,D,20231124,000000,2.12,2.49,2.12,2.49,689682,0
+UP.US,D,20231127,000000,2.52,2.7,1.95,2.11,1449886,0
+UP.US,D,20231128,000000,2.1,2.35,2.03,2.33,832484,0
+UP.US,D,20231129,000000,2.38,2.58,1.96,2.15,1509162,0
+UP.US,D,20231130,000000,2.16,2.42,2.05,2.31,735592,0
+UP.US,D,20231201,000000,2.34,2.45,2.23,2.44,850396,0
+UP.US,D,20231204,000000,2.33,2.36,2.11,2.12,863062,0
+UP.US,D,20231205,000000,2.19,2.21,1.88,1.9,745654,0
+UP.US,D,20231206,000000,1.97,1.98,1.84,1.93,513736,0
+UP.US,D,20231207,000000,1.96,1.96,1.82,1.83,344280,0
+UP.US,D,20231208,000000,1.92,1.92,1.8,1.86,292370,0
+UP.US,D,20231211,000000,1.82,1.85,1.695,1.74,546821,0
+UP.US,D,20231212,000000,1.71,1.7574,1.53,1.55,589621,0
+UP.US,D,20231213,000000,1.54,1.67,1.4001,1.66,1996227,0
+UP.US,D,20231214,000000,1.65,1.91,1.62,1.89,2034591,0
+UP.US,D,20231215,000000,1.89,1.9164,1.74,1.76,999019,0
+UP.US,D,20231218,000000,1.76,1.87,1.665,1.87,1722683,0
+UP.US,D,20231219,000000,1.94,2.2,1.8542,2.19,1568617,0
+UP.US,D,20231220,000000,2.22,2.44,2.0604,2.24,1664620,0
+UP.US,D,20231221,000000,2.3,2.81,2.161,2.75,1349174,0
+UP.US,D,20231222,000000,2.88,3.39,2.76,3.17,2588785,0
+UP.US,D,20231226,000000,3.19,4.44,3.0896,4.2,4536604,0
+UP.US,D,20231227,000000,4.25,6.08,3.81,5.74,8867961,0
+UP.US,D,20231228,000000,5.83,5.87,3.76,4.02,7947316,0
+UP.US,D,20231229,000000,3.9,3.97,3.39,3.43,2472431,0
+UP.US,D,20240102,000000,3.52,4.13,3.44,3.86,2578292,0
+UP.US,D,20240103,000000,3.64,4.2397,3.46,4.15,1728593,0
+UP.US,D,20240104,000000,4.2,4.38,3.72,4.2,1574588,0
+UP.US,D,20240105,000000,4.16,5.04,4.01,4.93,1994613,0
+UP.US,D,20240108,000000,4.85,5.0998,4.21,4.25,2143729,0
+UP.US,D,20240109,000000,4.37,4.94,4.1401,4.81,1397559,0
+UP.US,D,20240110,000000,4.76,4.77,4.1101,4.25,1373548,0
+UP.US,D,20240111,000000,4.26,4.5364,4.22,4.38,1003031,0
+UP.US,D,20240112,000000,4.38,4.76,3.94,4.14,1210098,0
+UP.US,D,20240116,000000,4.18,4.31,3.53,3.91,1834947,0
+UP.US,D,20240117,000000,3.69,3.97,3.54,3.62,820425,0
+UP.US,D,20240118,000000,3.65,3.7775,3.25,3.65,863727,0
+UP.US,D,20240119,000000,3.69,3.69,3.07,3.33,1318193,0
+UP.US,D,20240122,000000,3.33,3.69,3.21,3.52,850198,0
+UP.US,D,20240123,000000,3.56,4.15,3.56,3.77,1317110,0
+UP.US,D,20240124,000000,3.76,3.97,3.39,3.4,720384,0
+UP.US,D,20240125,000000,3.51,3.57,3.1,3.12,955317,0
+UP.US,D,20240126,000000,3.2,3.2583,3.015,3.1,688850,0
+UP.US,D,20240129,000000,3.08,3.4799,3.05,3.38,1054744,0
+UP.US,D,20240130,000000,3.33,3.4193,3.195,3.27,398663,0
+UP.US,D,20240131,000000,3.19,3.51,3.19,3.31,625327,0
+UP.US,D,20240201,000000,3.31,3.61,3.31,3.41,661714,0
+UP.US,D,20240202,000000,3.46,3.46,3.27,3.38,541363,0
+UP.US,D,20240205,000000,3.31,3.58,3.25,3.35,784831,0
+UP.US,D,20240206,000000,3.33,3.65,3.33,3.49,841933,0
+UP.US,D,20240207,000000,3.49,3.596,3.3,3.36,664441,0
+UP.US,D,20240208,000000,3.45,3.585,3.37,3.43,729985,0
+UP.US,D,20240209,000000,3.43,3.54,3.32,3.53,729544,0
+UP.US,D,20240212,000000,3.52,3.955,3.4806,3.85,716502,0
+UP.US,D,20240213,000000,3.61,3.7287,3.41,3.51,822218,0
+UP.US,D,20240214,000000,3.58,3.6444,3.105,3.21,1044952,0
+UP.US,D,20240215,000000,3.23,3.44,3.23,3.38,577986,0
+UP.US,D,20240216,000000,3.38,3.62,3.29,3.42,718413,0
+UP.US,D,20240220,000000,3.4,3.51,3.3,3.38,480819,0
+UP.US,D,20240221,000000,3.34,3.4,3.03,3.16,964176,0
+UP.US,D,20240222,000000,3.21,3.222,3,3.01,441751,0
+UP.US,D,20240223,000000,3.01,3.1,2.77,3,684576,0
+UP.US,D,20240226,000000,2.98,3.09,2.91,3.07,564306,0
+UP.US,D,20240227,000000,3.14,3.1692,2.94,3.03,702272,0
+UP.US,D,20240228,000000,3,3.01,2.81,2.82,683238,0
+UP.US,D,20240229,000000,2.85,2.91,2.73,2.8,501952,0
+UP.US,D,20240301,000000,2.8,3.02,2.66,2.91,723754,0
+UP.US,D,20240304,000000,2.93,2.94,2.685,2.72,691541,0
+UP.US,D,20240305,000000,2.68,2.8,2.61,2.63,773531,0
+UP.US,D,20240306,000000,2.7,2.77,2.62,2.75,779651,0
+UP.US,D,20240307,000000,2.72,2.79,2.235,2.41,1350872,0
+UP.US,D,20240308,000000,2.42,2.51,2.4,2.42,627540,0
+UP.US,D,20240311,000000,2.37,2.445,2.22,2.42,668005,0
+UP.US,D,20240312,000000,2.39,2.49,2.29,2.46,640695,0
+UP.US,D,20240313,000000,2.42,2.59,2.41,2.56,807471,0
+UP.US,D,20240314,000000,2.54,2.75,2.5311,2.72,779837,0
+UP.US,D,20240315,000000,2.74,2.95,2.615,2.66,1445092,0
+UP.US,D,20240318,000000,2.61,2.63,2.3906,2.56,654123,0
+UP.US,D,20240319,000000,2.51,2.79,2.5,2.79,716012,0
+UP.US,D,20240320,000000,2.65,2.77,2.61,2.76,774407,0
+UP.US,D,20240321,000000,2.8,3.14,2.76,3.13,954793,0
+UP.US,D,20240322,000000,3.13,3.245,3,3.09,737137,0
+UP.US,D,20240325,000000,3.07,3.24,2.92,3.03,480111,0
+UP.US,D,20240326,000000,3.06,3.06,2.8505,2.88,389227,0
+UP.US,D,20240327,000000,2.89,3.01,2.77,3.01,414915,0
+UP.US,D,20240328,000000,3.01,3.105,2.84,2.87,393959,0
+UP.US,D,20240401,000000,2.88,2.94,2.69,2.88,566750,0
+UP.US,D,20240402,000000,2.82,2.82,2.5299,2.62,601741,0
+UP.US,D,20240403,000000,2.62,2.7397,2.52,2.71,414069,0
+UP.US,D,20240404,000000,2.72,2.93,2.61,2.65,733059,0
+UP.US,D,20240405,000000,2.63,2.7,2.51,2.66,552742,0
+UP.US,D,20240408,000000,2.66,2.77,2.635,2.72,263072,0
+UP.US,D,20240409,000000,2.79,3.05,2.75,2.93,592978,0
+UP.US,D,20240410,000000,2.77,2.865,2.69,2.85,466287,0
+UP.US,D,20240411,000000,2.87,3.01,2.73,2.88,491955,0
+UP.US,D,20240412,000000,2.86,2.86,2.65,2.66,517798,0
+UP.US,D,20240415,000000,2.62,2.71,2.57,2.66,537851,0
+UP.US,D,20240416,000000,2.64,2.715,2.57,2.65,324280,0
+UP.US,D,20240417,000000,2.67,2.86,2.67,2.74,682418,0
+UP.US,D,20240418,000000,2.75,2.75,2.58,2.66,513576,0
+UP.US,D,20240419,000000,2.63,2.7,2.44,2.515,827885,0
+UP.US,D,20240422,000000,2.49,2.49,2.245,2.32,733453,0
+UP.US,D,20240423,000000,2.36,2.5,2.345,2.41,438965,0
+UP.US,D,20240424,000000,2.41,2.42,2.25,2.25,326201,0
+UP.US,D,20240425,000000,2.21,2.39,2.11,2.31,709731,0
+UP.US,D,20240426,000000,2.32,2.41,2.27,2.3,378534,0
+UP.US,D,20240429,000000,2.32,2.415,2.2737,2.32,259602,0
+UP.US,D,20240430,000000,2.3,2.34,2.2,2.24,350617,0
+UP.US,D,20240501,000000,2.23,2.28,2.15,2.15,277386,0
+UP.US,D,20240502,000000,2.23,2.33,2.12,2.32,427897,0
+UP.US,D,20240503,000000,2.33,2.46,2.32,2.4,423377,0
+UP.US,D,20240506,000000,2.38,2.6,2.36,2.59,467292,0
+UP.US,D,20240507,000000,2.58,2.69,2.2701,2.36,751028,0
+UP.US,D,20240508,000000,2.34,2.34,2.2,2.23,608031,0
+UP.US,D,20240509,000000,2.45,2.45,2.15,2.16,597157,0
+UP.US,D,20240510,000000,2.17,2.285,2.05,2.25,622302,0
+UP.US,D,20240513,000000,2.25,2.495,2.25,2.36,619998,0
+UP.US,D,20240514,000000,2.43,2.74,2.415,2.68,1011203,0
+UP.US,D,20240515,000000,2.68,2.77,2.58,2.71,647338,0
+UP.US,D,20240516,000000,2.68,2.82,2.65,2.78,526834,0
+UP.US,D,20240517,000000,2.76,2.89,2.685,2.82,562555,0
+UP.US,D,20240520,000000,2.83,3.04,2.805,3.03,570187,0
+UP.US,D,20240521,000000,2.98,3.04,2.835,2.93,539982,0
+UP.US,D,20240522,000000,2.93,3.085,2.8,2.81,477612,0
+UP.US,D,20240523,000000,2.83,2.89,2.61,2.69,716635,0
+UP.US,D,20240524,000000,2.68,2.8874,2.63,2.64,776348,0
+UP.US,D,20240528,000000,2.66,2.9,2.63,2.88,1094943,0
+UP.US,D,20240529,000000,2.75,3,2.71,3,929156,0
+UP.US,D,20240530,000000,3,3.05,2.72,2.76,749937,0
+UP.US,D,20240531,000000,2.75,2.83,2.62,2.69,675529,0
+UP.US,D,20240603,000000,2.68,2.71,2.2,2.27,1576843,0
+UP.US,D,20240604,000000,2.32,2.325,2.05,2.13,1220377,0
+UP.US,D,20240605,000000,2.18,2.2099,2.065,2.11,783376,0
+UP.US,D,20240606,000000,2.1,2.12,2,2.01,868737,0
+UP.US,D,20240607,000000,2,2.05,1.92,2.01,728495,0
+UP.US,D,20240610,000000,2.01,2.07,1.95,2.03,814938,0
+UP.US,D,20240611,000000,2.07,2.07,1.87,1.93,637104,0
+UP.US,D,20240612,000000,1.93,2.165,1.93,2.14,962313,0
+UP.US,D,20240613,000000,2.1,2.13,2,2.06,516603,0
+UP.US,D,20240614,000000,2.01,2.02,1.89,1.93,566104,0
+UP.US,D,20240617,000000,1.9,1.95,1.88,1.89,550846,0
+UP.US,D,20240618,000000,1.89,1.96,1.77,1.79,999320,0
+UP.US,D,20240620,000000,1.82,1.84,1.64,1.65,1231717,0
+UP.US,D,20240621,000000,1.73,1.73,1.57,1.69,1474521,0
+UP.US,D,20240624,000000,1.69,1.75,1.64,1.72,648091,0
+UP.US,D,20240625,000000,1.7,1.85,1.69,1.73,1186416,0
+UP.US,D,20240626,000000,1.72,1.85,1.63,1.85,734607,0
+UP.US,D,20240627,000000,1.82,1.92,1.76,1.84,845793,0
+UP.US,D,20240628,000000,1.85,1.91,1.79,1.89,11003403,0
+UP.US,D,20240701,000000,1.91,2.23,1.89,2.22,1115118,0
+UP.US,D,20240702,000000,2.18,3.6752,2.1755,3.02,13396227,0
+UP.US,D,20240703,000000,3,3.5,2.651,3.24,2942157,0
+UP.US,D,20240705,000000,3.15,4.01,3.06,4,4635957,0
+UP.US,D,20240708,000000,4.02,4.59,2.96,3.06,3813746,0
+UP.US,D,20240709,000000,3.11,3.48,2.9605,3.39,1670155,0
+UP.US,D,20240710,000000,3.32,3.5079,3.04,3.32,1215404,0
+UP.US,D,20240711,000000,3.39,4,3.305,3.99,2123574,0
+UP.US,D,20240712,000000,3.96,4.18,3.645,3.84,1894955,0
+UP.US,D,20240715,000000,3.84,3.84,3.44,3.61,1034135,0
+UP.US,D,20240716,000000,3.66,4.1335,3.66,4.01,1425015,0
+UP.US,D,20240717,000000,4.02,4.04,3.59,3.87,1581895,0
+UP.US,D,20240718,000000,3.87,4,3.715,3.73,655181,0
+UP.US,D,20240719,000000,3.72,3.74,3.47,3.49,830124,0
+UP.US,D,20240722,000000,3.51,3.61,3.12,3.23,955425,0
+UP.US,D,20240723,000000,3.21,3.535,3.2,3.33,528200,0
+UP.US,D,20240724,000000,3.25,3.35,3.06,3.09,772511,0
+UP.US,D,20240725,000000,3.08,3.23,3.02,3.03,522675,0
+UP.US,D,20240726,000000,3.11,3.13,2.78,2.8,845292,0
+UP.US,D,20240729,000000,2.88,2.89,2.58,2.6,1062358,0
+UP.US,D,20240730,000000,2.6,2.76,2.595,2.63,561926,0
+UP.US,D,20240731,000000,2.63,2.76,2.58,2.63,815810,0
+UP.US,D,20240801,000000,2.67,2.67,2.26,2.31,1088740,0
+UP.US,D,20240802,000000,2.29,2.37,2.07,2.08,1167346,0
+UP.US,D,20240805,000000,1.9,2.14,1.8,2.02,1242870,0
+UP.US,D,20240806,000000,2.09,2.09,1.925,2.02,983986,0
+UP.US,D,20240807,000000,2.05,2.1199,1.84,1.85,1485345,0
+UP.US,D,20240808,000000,1.87,1.8995,1.5502,1.67,2248484,0
+UP.US,D,20240809,000000,1.69,1.7899,1.66,1.76,946970,0
+UP.US,D,20240812,000000,1.76,1.81,1.585,1.63,1413747,0
+UP.US,D,20240813,000000,1.64,1.765,1.63,1.68,944583,0
+UP.US,D,20240814,000000,1.7,2,1.64,1.99,1963332,0
+UP.US,D,20240815,000000,2.08,2.35,2.075,2.16,2223077,0
+UP.US,D,20240816,000000,2.13,2.19,1.8401,1.88,2045343,0
+UP.US,D,20240819,000000,1.84,2.045,1.84,1.98,1259153,0
+UP.US,D,20240820,000000,1.96,1.98,1.835,1.89,780285,0
+UP.US,D,20240821,000000,1.85,1.8893,1.77,1.86,854761,0
+UP.US,D,20240822,000000,1.89,1.89,1.75,1.79,698159,0
+UP.US,D,20240823,000000,1.84,2.01,1.81,2,1342258,0
+UP.US,D,20240826,000000,2,2.07,1.905,1.98,731899,0
+UP.US,D,20240827,000000,1.93,1.97,1.89,1.9,422151,0
+UP.US,D,20240828,000000,1.89,1.92,1.82,1.86,464404,0
+UP.US,D,20240829,000000,1.89,1.95,1.81,1.82,607287,0
+UP.US,D,20240830,000000,1.82,1.88,1.74,1.77,839146,0
+UP.US,D,20240903,000000,1.77,1.77,1.67,1.72,1047512,0
+UP.US,D,20240904,000000,1.69,1.76,1.65,1.69,549811,0
+UP.US,D,20240905,000000,1.7,1.7291,1.65,1.7,527755,0
+UP.US,D,20240906,000000,1.7,1.71,1.64,1.69,434399,0
+UP.US,D,20240909,000000,1.7,1.99,1.69,1.97,1581293,0
+UP.US,D,20240910,000000,1.93,2.1,1.82,2.07,955430,0
+UP.US,D,20240911,000000,2.04,2.16,1.99,2.13,799261,0
+UP.US,D,20240912,000000,2.14,2.25,2.08,2.18,820880,0
+UP.US,D,20240913,000000,2.23,2.255,2.145,2.25,876425,0
+UP.US,D,20240916,000000,2.26,2.3,2.16,2.17,625634,0
+UP.US,D,20240917,000000,2.2,2.32,2.18,2.21,896238,0
+UP.US,D,20240918,000000,2.2,2.375,2.18,2.28,794718,0
+UP.US,D,20240919,000000,2.4,2.46,2.34,2.46,760869,0
+UP.US,D,20240920,000000,2.49,2.49,2.27,2.36,5639682,0
+UP.US,D,20240923,000000,2.44,2.5,2.03,2.04,1344718,0
+UP.US,D,20240924,000000,2.06,2.16,2.01,2.08,640527,0
+UP.US,D,20240925,000000,2.07,2.09,1.92,1.99,991293,0
+UP.US,D,20240926,000000,2.07,2.28,2.07,2.25,1120233,0
+UP.US,D,20240927,000000,2.28,2.45,2.22,2.4,981482,0
+UP.US,D,20240930,000000,2.41,2.4795,2.32,2.42,928174,0
+UP.US,D,20241001,000000,2.39,2.41,2.16,2.23,552726,0
+UP.US,D,20241002,000000,2.21,2.28,2.17,2.27,326640,0
+UP.US,D,20241003,000000,2.28,2.365,2.18,2.19,721030,0
+UP.US,D,20241004,000000,2.24,2.445,2.24,2.38,883377,0
+UP.US,D,20241007,000000,2.35,2.49,2.345,2.42,1445713,0
+UP.US,D,20241008,000000,2.38,2.39,2.1501,2.17,607613,0
+UP.US,D,20241009,000000,2.21,2.2501,2.17,2.18,283329,0
+UP.US,D,20241010,000000,2.15,2.19,2.01,2.06,695159,0
+UP.US,D,20241011,000000,2.04,2.14,2.04,2.14,462656,0
+UP.US,D,20241014,000000,2.15,2.1643,2.085,2.12,283105,0
+UP.US,D,20241015,000000,2.1,2.14,2.04,2.07,475874,0
+UP.US,D,20241016,000000,2.11,2.255,2.095,2.2,674011,0
+UP.US,D,20241017,000000,2.15,2.16,2.04,2.08,592302,0
+UP.US,D,20241018,000000,2.11,2.25,2.08,2.24,737388,0
+UP.US,D,20241021,000000,2.19,2.21,2.06,2.09,404357,0
+UP.US,D,20241022,000000,2.12,2.21,2.055,2.18,583546,0
+UP.US,D,20241023,000000,2.15,2.18,2.07,2.13,908230,0
+UP.US,D,20241024,000000,2.16,2.27,2.115,2.24,822728,0
+UP.US,D,20241025,000000,2.27,2.29,2.13,2.15,481526,0
+UP.US,D,20241028,000000,2.18,2.25,2.18,2.23,480603,0
+UP.US,D,20241029,000000,2.24,2.24,2.1,2.15,459658,0
+UP.US,D,20241030,000000,2.14,2.205,2.1,2.18,612028,0
+UP.US,D,20241031,000000,2.13,2.1688,1.98,2.04,893777,0
+UP.US,D,20241101,000000,2.06,2.13,2,2.08,592486,0
+UP.US,D,20241104,000000,2.08,2.08,1.925,1.96,804973,0
+UP.US,D,20241105,000000,1.95,2.15,1.9327,2.08,1130339,0
+UP.US,D,20241106,000000,2.18,2.25,2.12,2.17,1385091,0
+UP.US,D,20241107,000000,2.21,2.27,2.01,2.04,1286315,0
+UP.US,D,20241108,000000,2.05,2.05,1.94,2.01,1130592,0
+UP.US,D,20241111,000000,2.0104,2.1,2,2.07,783690,0
+UP.US,D,20241112,000000,2.05,2.1,1.98,2.03,617687,0
+UP.US,D,20241113,000000,2.069,2.25,2.02,2.17,1610245,0
+UP.US,D,20241114,000000,2.16,2.245,2.01,2.01,1022431,0
+UP.US,D,20241115,000000,2.04,2.04,1.92,2,1641608,0
+UP.US,D,20241118,000000,2.01,2.09,1.975,2.09,847112,0
+UP.US,D,20241119,000000,2.05,2.165,2.03,2.13,789730,0
+UP.US,D,20241120,000000,2.12,2.145,2.05,2.09,478404,0
+UP.US,D,20241121,000000,2.09,2.235,2.06,2.18,1201091,0
+UP.US,D,20241122,000000,2.1799,2.25,2.1084,2.22,928150,0
+UP.US,D,20241125,000000,2.24,2.64,2.24,2.63,2105819,0
+UP.US,D,20241126,000000,2.6,2.61,2.392,2.41,1224714,0
+UP.US,D,20241127,000000,2.46,2.775,2.45,2.61,1799033,0
+UP.US,D,20241129,000000,2.67,2.75,2.5,2.5,627405,0
+UP.US,D,20241202,000000,2.53,2.58,2.3,2.31,1050332,0
+UP.US,D,20241203,000000,2.28,2.295,2.085,2.13,1151436,0
+UP.US,D,20241204,000000,2.15,2.15,2.04,2.11,1296274,0
+UP.US,D,20241205,000000,2.13,2.29,2.08,2.1,1346118,0
+UP.US,D,20241206,000000,2.14,2.24,2.09,2.14,1329389,0
+UP.US,D,20241209,000000,2.15,2.25,2.065,2.13,1827365,0
+UP.US,D,20241210,000000,2.12,2.15,2.065,2.08,883177,0
+UP.US,D,20241211,000000,2.1,2.19,2.07,2.19,991083,0
+UP.US,D,20241212,000000,2.19,2.225,2.08,2.08,666324,0
+UP.US,D,20241213,000000,2.08,2.13,2.05,2.1,979027,0
+UP.US,D,20241216,000000,2.08,2.09,1.984,2,1544977,0
+UP.US,D,20241217,000000,1.9866,2.01,1.92,1.99,1270592,0
+UP.US,D,20241218,000000,2.02,2.045,1.8,1.84,1404968,0
+UP.US,D,20241219,000000,1.88,1.9,1.785,1.8,1258045,0
+UP.US,D,20241220,000000,1.76,1.87,1.71,1.81,1656698,0
+UP.US,D,20241223,000000,1.8,1.8,1.68,1.7,1138005,0
+UP.US,D,20241224,000000,1.73,1.73,1.66,1.72,579079,0
+UP.US,D,20241226,000000,1.7,1.81,1.665,1.78,1137769,0
+UP.US,D,20241227,000000,1.76,1.77,1.68,1.72,1113157,0
+UP.US,D,20241230,000000,1.69,1.69,1.56,1.67,1438444,0
+UP.US,D,20241231,000000,1.6899,1.71,1.615,1.65,1386945,0
+UP.US,D,20250102,000000,1.675,1.72,1.64,1.69,854970,0
+UP.US,D,20250103,000000,1.72,1.83,1.67,1.82,1184258,0
+UP.US,D,20250106,000000,1.87,1.87,1.66,1.66,1754776,0
+UP.US,D,20250107,000000,1.66,1.725,1.638,1.69,1387744,0
+UP.US,D,20250108,000000,1.66,1.66,1.55,1.59,2166298,0
+UP.US,D,20250110,000000,1.56,1.625,1.52,1.62,1192171,0
+UP.US,D,20250113,000000,1.6,1.65,1.58,1.61,762645,0
+UP.US,D,20250114,000000,1.63,1.65,1.59,1.6,630038,0
+UP.US,D,20250115,000000,1.58,1.705,1.58,1.64,601913,0
+UP.US,D,20250116,000000,1.635,1.6792,1.6109,1.62,416002,0
+UP.US,D,20250117,000000,1.63,1.67,1.62,1.63,742513,0
+UP.US,D,20250121,000000,1.66,1.71,1.61,1.67,605946,0
+UP.US,D,20250122,000000,1.67,1.71,1.63,1.64,496632,0
+UP.US,D,20250123,000000,1.64,1.67,1.6145,1.64,560882,0
+UP.US,D,20250124,000000,1.645,1.68,1.62,1.62,576119,0
+UP.US,D,20250127,000000,1.62,1.65,1.59,1.63,729752,0
+UP.US,D,20250128,000000,1.62,1.65,1.595,1.63,748130,0
+UP.US,D,20250129,000000,1.635,1.64,1.595,1.61,674431,0
+UP.US,D,20250130,000000,1.62,1.645,1.59,1.62,811346,0
+UP.US,D,20250131,000000,1.605,1.64,1.55,1.56,1436250,0
+UP.US,D,20250203,000000,1.54,1.55,1.45,1.5,1063907,0
+UP.US,D,20250204,000000,1.51,1.52,1.46,1.51,673698,0
+UP.US,D,20250205,000000,1.51,1.51,1.42,1.45,1358153,0
+UP.US,D,20250206,000000,1.455,1.53,1.445,1.52,688469,0
+UP.US,D,20250207,000000,1.5033,1.54,1.48,1.48,586135,0
+UP.US,D,20250210,000000,1.5,1.54,1.465,1.51,559403,0
+UP.US,D,20250211,000000,1.5,1.5,1.411,1.43,585953,0
+UP.US,D,20250212,000000,1.4,1.45,1.37,1.42,554111,0
+UP.US,D,20250213,000000,1.435,1.45,1.4,1.4,371266,0
+UP.US,D,20250214,000000,1.41,1.47,1.41,1.45,441188,0
+UP.US,D,20250218,000000,1.455,1.51,1.45,1.46,382309,0
+UP.US,D,20250219,000000,1.455,1.5,1.41,1.48,417142,0
+UP.US,D,20250220,000000,1.48,1.49,1.44,1.49,247617,0
+UP.US,D,20250221,000000,1.51,1.53,1.42,1.42,567662,0
+UP.US,D,20250224,000000,1.45,1.45,1.28,1.31,1009737,0
+UP.US,D,20250225,000000,1.3395,1.34,1.23,1.27,745061,0
+UP.US,D,20250226,000000,1.275,1.2751,1.18,1.2,808861,0
+UP.US,D,20250227,000000,1.22,1.22,1.125,1.14,1181109,0
+UP.US,D,20250228,000000,1.14,1.21,1.12,1.21,1065095,0
+UP.US,D,20250303,000000,1.22,1.3195,1.15,1.17,773656,0
+UP.US,D,20250304,000000,1.14,1.22,1.1,1.18,1035485,0
+UP.US,D,20250305,000000,1.18,1.26,1.13,1.24,841422,0
+UP.US,D,20250306,000000,1.24,1.28,1.165,1.19,837515,0
+UP.US,D,20250307,000000,1.2,1.215,1.1,1.12,1207160,0
+UP.US,D,20250310,000000,1.125,1.125,1.04,1.07,1371670,0
+UP.US,D,20250311,000000,1.09,1.135,1.065,1.13,1326930,0
+UP.US,D,20250312,000000,1.16,1.17,0.9531,1.01,2449496,0
+UP.US,D,20250313,000000,1.0094,1.12,1,1.11,967005,0
+UP.US,D,20250314,000000,1.105,1.13,1.065,1.09,693025,0
+UP.US,D,20250317,000000,1.095,1.12,1.055,1.1,569498,0
+UP.US,D,20250318,000000,1.0701,1.08,1.03,1.05,582361,0
+UP.US,D,20250319,000000,1.05,1.14,1.04,1.12,702964,0
+UP.US,D,20250320,000000,1.105,1.13,1.06,1.08,377809,0
+UP.US,D,20250321,000000,1.09,1.105,1.04,1.05,843741,0
+UP.US,D,20250324,000000,1.06,1.19,1.06,1.16,1131944,0
+UP.US,D,20250325,000000,1.16,1.175,1.07,1.12,582364,0
+UP.US,D,20250326,000000,1.11,1.13,1.05,1.07,469958,0
+UP.US,D,20250327,000000,1.055,1.1,1.04,1.08,443748,0
+UP.US,D,20250328,000000,1.06,1.13,1.005,1.02,643675,0
+UP.US,D,20250331,000000,1.02,1.02,0.97,1.01,722369,0
+UP.US,D,20250401,000000,1,1,0.9543,0.9779,625782,0
+UP.US,D,20250402,000000,0.9562,0.9917,0.91,0.9318,1026129,0
+UP.US,D,20250403,000000,0.93,0.93,0.8369,0.8555,1230898,0
+UP.US,D,20250404,000000,0.8601,0.8975,0.79,0.8829,1284661,0
+UP.US,D,20250407,000000,0.8025,0.9784,0.7939,0.96,770447,0
+UP.US,D,20250408,000000,1,1,0.78,0.8031,647407,0
+UP.US,D,20250409,000000,0.82,0.93,0.79,0.89,951857,0
+UP.US,D,20250410,000000,0.879999,0.879999,0.7996,0.7996,991520,0
+UP.US,D,20250411,000000,0.84,0.849,0.792,0.849,544655,0
+UP.US,D,20250414,000000,0.865,0.865,0.77,0.7999,723285,0
+UP.US,D,20250415,000000,0.81,0.8442,0.776,0.8103,505607,0
+UP.US,D,20250416,000000,0.80715,0.8484,0.7901,0.82,536272,0
+UP.US,D,20250417,000000,0.837,0.849,0.81,0.8301,418991,0
+UP.US,D,20250421,000000,0.772,0.8034,0.7353,0.7801,475750,0
+UP.US,D,20250422,000000,0.818,0.818,0.75,0.7501,699106,0
+UP.US,D,20250423,000000,0.7805,0.8191,0.75,0.7748,590143,0
+UP.US,D,20250424,000000,0.8,0.85,0.7653,0.8428,695264,0
+UP.US,D,20250425,000000,0.85,0.85,0.8,0.8374,483039,0
+UP.US,D,20250428,000000,0.85433,0.8545,0.8203,0.8501,405449,0
+UP.US,D,20250429,000000,0.86,0.99,0.856,0.9854,811063,0
+UP.US,D,20250430,000000,0.9031,1.155,0.9031,1.15,1026722,0
+UP.US,D,20250501,000000,1.23,1.23,1.03,1.11,1432154,0
+UP.US,D,20250502,000000,1.11,1.2,1.0801,1.17,1033827,0
+UP.US,D,20250505,000000,1.17,1.19,1.05,1.06,562416,0
+UP.US,D,20250506,000000,1.05,1.1,1.05,1.06,315965,0
+UP.US,D,20250507,000000,1.07,1.19,1.04,1.17,631112,0
+UP.US,D,20250508,000000,1.18,1.52,1.155,1.47,1692797,0
+UP.US,D,20250509,000000,1.4479,1.51,1.36,1.45,960779,0
+UP.US,D,20250512,000000,1.47,1.605,1.44,1.53,977940,0
+UP.US,D,20250513,000000,1.56,1.67,1.55,1.67,1187884,0
+UP.US,D,20250514,000000,1.67,1.76,1.555,1.58,883665,0
+UP.US,D,20250515,000000,1.56,1.66,1.49,1.6,736535,0
+UP.US,D,20250516,000000,1.5792,1.69,1.5792,1.62,722068,0
+UP.US,D,20250519,000000,1.59,1.595,1.51,1.59,570486,0
+UP.US,D,20250520,000000,1.58,1.72,1.58,1.65,836854,0
+UP.US,D,20250521,000000,1.6,1.735,1.59,1.67,1059710,0
+UP.US,D,20250522,000000,1.6999,1.7,1.61,1.63,531161,0
+UP.US,D,20250523,000000,1.6,1.69,1.54,1.68,892907,0
+UP.US,D,20250527,000000,1.7199,1.7199,1.62,1.66,912827,0
+UP.US,D,20250528,000000,1.686,1.7,1.3601,1.39,1217429,0
+UP.US,D,20250529,000000,1.395,1.4,1.2,1.21,1254038,0
+UP.US,D,20250530,000000,1.22,1.32,1.18,1.31,798319,0
+UP.US,D,20250602,000000,1.299,1.32,1.23,1.32,706112,0
+UP.US,D,20250603,000000,1.34,1.54,1.3,1.49,884316,0
+UP.US,D,20250604,000000,1.5,1.5047,1.41,1.45,611785,0
+UP.US,D,20250605,000000,1.45,1.46,1.38,1.41,487468,0
+UP.US,D,20250606,000000,1.47,1.55,1.445,1.51,824395,0
+UP.US,D,20250609,000000,1.56,1.63,1.5,1.62,852253,0
+UP.US,D,20250610,000000,1.64,1.68,1.451,1.52,1142258,0
+UP.US,D,20250611,000000,1.56,1.58,1.49,1.51,704028,0
+UP.US,D,20250612,000000,1.51,1.51,1.43,1.45,675703,0
+UP.US,D,20250613,000000,1.41,1.4289,1.325,1.33,669699,0
+UP.US,D,20250616,000000,1.34,1.39,1.295,1.37,562326,0
+UP.US,D,20250617,000000,1.37,1.4965,1.32,1.44,1355930,0
+UP.US,D,20250618,000000,1.41,1.52,1.28,1.28,1731348,0
+UP.US,D,20250620,000000,1.4,1.65,1.35,1.35,2795867,0
+UP.US,D,20250623,000000,1.38,1.39,1.255,1.32,2346398,0
+UP.US,D,20250624,000000,1.34,1.42,1.3,1.3,1705577,0
+UP.US,D,20250625,000000,1.34,1.37,1.29,1.37,615174,0
+UP.US,D,20250626,000000,1.36,1.46,1.34,1.4,677415,0
+UP.US,D,20250627,000000,1.42,1.42,1.23,1.23,11832323,0
+UP.US,D,20250630,000000,1.3,1.3,1.06,1.07,2303840,0
+UP.US,D,20250701,000000,1.07,1.13,1.015,1.07,1118663,0
+UP.US,D,20250702,000000,1.08,1.13,1.06,1.11,840637,0
+UP.US,D,20250703,000000,1.15,1.19,1.1,1.12,898671,0
+UP.US,D,20250707,000000,1.1,1.14,1.095,1.1,1081771,0
+UP.US,D,20250708,000000,1.11,1.37,1.11,1.35,2637864,0
+UP.US,D,20250709,000000,1.35,1.4,1.31,1.31,1139305,0
+UP.US,D,20250710,000000,1.36,1.52,1.32,1.5,1833547,0
+UP.US,D,20250711,000000,1.44,1.65,1.43,1.6,3559437,0
+UP.US,D,20250714,000000,1.61,1.61,1.4307,1.45,1649699,0
+UP.US,D,20250715,000000,1.44,1.47,1.34,1.37,1099675,0
+UP.US,D,20250716,000000,1.415,1.47,1.35,1.45,991655,0
+UP.US,D,20250717,000000,1.4472,1.55,1.44,1.49,747831,0
+UP.US,D,20250718,000000,1.47,1.49,1.42,1.45,552706,0
+UP.US,D,20250721,000000,1.47,1.52,1.45,1.47,538565,0
+UP.US,D,20250722,000000,1.46,1.55,1.45,1.51,1068306,0
+UP.US,D,20250723,000000,1.495,1.67,1.495,1.64,2187310,0
+UP.US,D,20250724,000000,1.63,1.65,1.46,1.47,1210069,0
+UP.US,D,20250725,000000,1.461,1.4693,1.3801,1.45,459888,0
+UP.US,D,20250728,000000,1.46,1.46,1.39,1.43,498866,0
+UP.US,D,20250729,000000,1.4383,1.4383,1.33,1.37,598463,0
+UP.US,D,20250730,000000,1.3712,1.415,1.35,1.4,551350,0
+UP.US,D,20250731,000000,1.42,1.48,1.375,1.41,483250,0
+UP.US,D,20250801,000000,1.35,1.37,1.31,1.35,454583,0
+UP.US,D,20250804,000000,1.32,1.38,1.3,1.38,187105,0
+UP.US,D,20250805,000000,1.39,1.39,1.34,1.37,309341,0
+UP.US,D,20250806,000000,1.4,1.4,1.32,1.37,589461,0
+UP.US,D,20250807,000000,1.35,1.4,1.32,1.37,273408,0
+UP.US,D,20250808,000000,1.38,1.51,1.38,1.4,933304,0
+UP.US,D,20250811,000000,1.43,1.46,1.39,1.44,732928,0
+UP.US,D,20250812,000000,1.46,1.525,1.42,1.45,658690,0
+UP.US,D,20250813,000000,1.45,1.45,1.42,1.43,224027,0
+UP.US,D,20250814,000000,1.4486,1.4486,1.37,1.42,361456,0
+UP.US,D,20250815,000000,1.4177,2,1.3805,1.8,17507412,0
+UP.US,D,20250818,000000,1.89,1.895,1.63,1.81,7032660,0
+UP.US,D,20250819,000000,1.875,1.98,1.78,1.85,7609117,0
+UP.US,D,20250820,000000,1.97,2.055,1.67,2,10457784,0
+UP.US,D,20250821,000000,1.96,2.08,1.86,2.02,6956350,0
+UP.US,D,20250822,000000,1.97,2.18,1.96,2.17,8743682,0
+UP.US,D,20250825,000000,2.275,2.45,2.25,2.39,8631730,0
+UP.US,D,20250826,000000,2.36,3.15,2.2,3,24358034,0
+UP.US,D,20250827,000000,3.03,3.38,2.87,2.91,14244068,0
+UP.US,D,20250828,000000,3,3.5,2.925,3.3,12216818,0
+UP.US,D,20250829,000000,3.27,3.33,2.63,2.93,20362362,0
+UP.US,D,20250902,000000,2.85,2.85,2.29,2.42,11214160,0
+UP.US,D,20250903,000000,2.51,2.6,2.21,2.33,8435192,0
+UP.US,D,20250904,000000,2.32,2.685,2.25,2.48,15175860,0
+UP.US,D,20250905,000000,2.52,2.54,2,2,14856119,0
+UP.US,D,20250908,000000,1.94,2.38,1.925,2.31,14166037,0
+UP.US,D,20250909,000000,2.3,2.34,2.14,2.22,7407892,0
+UP.US,D,20250910,000000,2.25,2.25,2.07,2.11,5563226,0
+UP.US,D,20250911,000000,2.13,2.23,2.105,2.16,6417474,0
+UP.US,D,20250912,000000,2.17,2.22,2,2.17,10130231,0
+UP.US,D,20250915,000000,2.22,2.37,2.12,2.18,15568992,0
+UP.US,D,20250916,000000,2.16,2.1899,2.03,2.06,7870851,0
+UP.US,D,20250917,000000,2.04,2.27,1.97,2.19,13634571,0
+UP.US,D,20250918,000000,2.32,2.475,2.25,2.45,10655585,0
+UP.US,D,20250919,000000,2.51,2.56,2.35,2.5,8656550,0
+UP.US,D,20250922,000000,2.59,2.71,2.4,2.55,15135449,0
+UP.US,D,20250923,000000,2.57,2.57,2.27,2.3,9864361,0
+UP.US,D,20250924,000000,2.3,2.3089,1.965,2.01,14223189,0
+UP.US,D,20250925,000000,1.93,1.94,1.78,1.88,10632105,0
+UP.US,D,20250926,000000,1.92,2,1.79,1.98,8204518,0
+UP.US,D,20250929,000000,1.97,1.9786,1.82,1.83,5320643,0
+UP.US,D,20250930,000000,1.83,1.85,1.71,1.84,6238693,0
+UP.US,D,20251001,000000,1.83,1.84,1.73,1.75,3721659,0
+UP.US,D,20251002,000000,1.76,1.915,1.74,1.89,8046813,0
+UP.US,D,20251003,000000,1.97,2.06,1.88,1.95,9748149,0
+UP.US,D,20251006,000000,2.04,2.15,1.95,2.09,12323307,0
+UP.US,D,20251007,000000,2.1255,2.1261,1.85,1.88,9490897,0
+UP.US,D,20251008,000000,1.88,1.98,1.81,1.94,5496960,0
+UP.US,D,20251009,000000,1.93,1.98,1.86,1.91,4542436,0
+UP.US,D,20251010,000000,1.8993,1.925,1.67,1.68,7987231,0
+UP.US,D,20251013,000000,1.735,1.74,1.51,1.66,8143937,0
+UP.US,D,20251014,000000,1.6011,1.8,1.52,1.74,7457382,0
+UP.US,D,20251015,000000,1.77,1.795,1.63,1.68,7025469,0
+UP.US,D,20251016,000000,1.655,1.68,1.54,1.54,5168550,0
+UP.US,D,20251017,000000,1.54,1.59,1.4201,1.54,9070853,0
+UP.US,D,20251020,000000,1.565,1.71,1.53,1.6,8798027,0
+UP.US,D,20251021,000000,1.56,1.585,1.49,1.51,4763804,0
+UP.US,D,20251022,000000,1.4869,1.519,1.41,1.45,3699170,0
+UP.US,D,20251023,000000,1.445,1.59,1.44,1.56,4512128,0
+UP.US,D,20251024,000000,1.63,1.695,1.6,1.61,4397636,0
+UP.US,D,20251027,000000,1.63,1.64,1.565,1.59,4149901,0
+UP.US,D,20251028,000000,1.59,1.63,1.47,1.48,3892387,0
+UP.US,D,20251029,000000,1.45,1.52,1.4131,1.46,4275733,0
+UP.US,D,20251030,000000,1.43,1.43,1.3,1.31,5023908,0
+UP.US,D,20251031,000000,1.33,1.38,1.3,1.37,1576252,0
+UP.US,D,20251103,000000,1.36,1.36,1.27,1.31,3162287,0
+UP.US,D,20251104,000000,1.25,1.3,1.21,1.27,4669003,0
+UP.US,D,20251105,000000,1.07,1.26,1.04,1.2,6728177,0
+UP.US,D,20251106,000000,1.2,1.35,1.2,1.26,4979577,0
+UP.US,D,20251107,000000,1.24,1.4666,1.18,1.42,6990188,0
+UP.US,D,20251110,000000,1.44,1.45,1.2501,1.28,3419101,0
+UP.US,D,20251111,000000,1.27,1.31,1.23,1.24,3116450,0
+UP.US,D,20251112,000000,1.2312,1.28,1.2,1.21,2112252,0
+UP.US,D,20251113,000000,1.202,1.202,1.11,1.13,4715170,0
+UP.US,D,20251114,000000,1.04,1.13,1.03,1.08,3802206,0
+UP.US,D,20251117,000000,1.08,1.08,0.9,0.9301,6617464,0
+UP.US,D,20251118,000000,0.9392,1.03,0.90315,0.9887,3478254,0
+UP.US,D,20251119,000000,1,1.03,0.9105,0.9225,2015733,0
+UP.US,D,20251120,000000,0.958,0.99,0.8569,0.8614,3078278,0
+UP.US,D,20251121,000000,0.87,0.8962,0.8068,0.8899,2674371,0
+UP.US,D,20251124,000000,0.879,0.8978,0.8232,0.8232,2678387,0
+UP.US,D,20251125,000000,0.832646,0.8336,0.643,0.6603,10126931,0
+UP.US,D,20251126,000000,0.669,0.7957,0.6651,0.7825,5850899,0
+UP.US,D,20251128,000000,0.8,0.8,0.74,0.7666,1579338,0
+UP.US,D,20251201,000000,0.7426,0.7444,0.6316,0.6834,5098363,0
+UP.US,D,20251202,000000,0.70885,0.73,0.6,0.6223,6949807,0
+UP.US,D,20251203,000000,0.622,0.644,0.59,0.6199,3906054,0
+UP.US,D,20251204,000000,0.6127,0.68,0.59,0.6598,3057079,0
+UP.US,D,20251205,000000,0.65,0.66,0.605,0.605,2304031,0
+UP.US,D,20251208,000000,0.6104,0.68,0.605,0.6665,3162092,0
+UP.US,D,20251209,000000,0.6688,0.7644,0.64,0.7509,3392101,0
+UP.US,D,20251210,000000,0.755001,0.814,0.7,0.7915,3985182,0
+UP.US,D,20251211,000000,0.7989,0.87,0.767,0.8057,3003263,0
+UP.US,D,20251212,000000,0.81,0.8167,0.7,0.7032,3256926,0
+UP.US,D,20251215,000000,0.7301,0.74,0.6551,0.67,2001780,0
+UP.US,D,20251216,000000,0.671,0.7193,0.6504,0.6889,2342863,0
+UP.US,D,20251217,000000,0.6958,0.7293,0.6321,0.6378,2496694,0
+UP.US,D,20251218,000000,0.6425,0.6636,0.619,0.619,2331287,0
+UP.US,D,20251219,000000,0.62,0.6941,0.61,0.6609,3223645,0
+UP.US,D,20251222,000000,0.66,0.6723,0.6129,0.6251,3113676,0
+UP.US,D,20251223,000000,0.6316,0.665,0.6254,0.6299,1956950,0
+UP.US,D,20251224,000000,0.6408,0.7569,0.64,0.7036,6147718,0
+UP.US,D,20251226,000000,0.7518,0.78,0.6513,0.6716,3466864,0
+UP.US,D,20251229,000000,0.655,0.6743,0.604,0.6061,3827955,0
+UP.US,D,20251230,000000,0.6132,0.64,0.605,0.6236,3615504,0
+UP.US,D,20251231,000000,0.6231,0.665399,0.5635,0.6563,9996071,0
+UP.US,D,20260102,000000,0.6615,0.675,0.631,0.6578,2586030,0
+UP.US,D,20260105,000000,0.6618,0.7121,0.654,0.686,2339466,0
+UP.US,D,20260106,000000,0.7047,0.7224,0.65,0.6607,2178628,0
+UP.US,D,20260107,000000,0.6743,0.6837,0.65,0.6509,1446572,0
+UP.US,D,20260108,000000,0.6699,0.67,0.6212,0.6512,1870506,0
+UP.US,D,20260109,000000,0.66479,0.722699,0.634837,0.676,2184397,0
+UP.US,D,20260112,000000,0.8551,1.17,0.8005,0.9909,82484784,0
+UP.US,D,20260113,000000,1.1702,1.2186,1.04,1.05,21255041,0
+UP.US,D,20260114,000000,1.05,1.21,0.975,1.1,11408203,0
+UP.US,D,20260115,000000,1.09,1.09,0.93,0.9301,13365291,0
+UP.US,D,20260116,000000,0.9799,1.1,0.9701,0.9839,10313607,0
+UP.US,D,20260120,000000,0.94,0.972,0.9102,0.9304,3996855,0
+UP.US,D,20260121,000000,0.9351,0.965,0.8261,0.8654,5531128,0
+UP.US,D,20260122,000000,0.86375,0.909,0.83,0.8314,2859168,0
+UP.US,D,20260123,000000,0.85,0.85,0.7547,0.7824,2900044,0
+UP.US,D,20260126,000000,0.779,0.7811,0.7301,0.7547,2779579,0
+UP.US,D,20260127,000000,0.755,0.77,0.7212,0.7312,1530032,0
+UP.US,D,20260128,000000,0.739,0.7499,0.6715,0.693,2524926,0
+UP.US,D,20260129,000000,0.69105,0.6998,0.652,0.6908,2885233,0
+UP.US,D,20260130,000000,0.675,0.68075,0.63,0.63,2755780,0
+UP.US,D,20260202,000000,0.63,0.657,0.5826,0.5983,3736464,0
+UP.US,D,20260203,000000,0.61,0.6473,0.59,0.63,2250856,0
+UP.US,D,20260204,000000,0.6247,0.648,0.5801,0.5923,2525383,0
+UP.US,D,20260205,000000,0.5869,0.62,0.5607,0.6001,3617659,0
+UP.US,D,20260206,000000,0.615,0.6782,0.6001,0.6726,2225046,0
+UP.US,D,20260209,000000,0.68,0.7276,0.6601,0.6913,2093732,0
+UP.US,D,20260210,000000,0.6627,0.71,0.6448,0.6732,1848371,0
+UP.US,D,20260211,000000,0.67675,0.6798,0.6254,0.6414,1091456,0
+UP.US,D,20260212,000000,0.6468,0.6697,0.62,0.6353,1785389,0
+UP.US,D,20260213,000000,0.66,0.69,0.64,0.6575,1005676,0
+UP.US,D,20260217,000000,0.66,0.7588,0.6447,0.7121,2261784,0
+UP.US,D,20260218,000000,0.7258,0.7719,0.6843,0.7028,2875605,0
diff --git a/daily/us/nyse stocks/2/upsd.us.txt b/daily/us/nyse stocks/2/upsd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77fc3573eeb4c7853037479fef9fe5189b82e123
--- /dev/null
+++ b/daily/us/nyse stocks/2/upsd.us.txt	
@@ -0,0 +1,309 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPSD.US,D,20241122,000000,25.29,25.3,25.2897,25.299,3125,0
+UPSD.US,D,20241125,000000,25.28,25.56,25.2794,25.3257,3243,0
+UPSD.US,D,20241126,000000,25.4,25.5311,25.4,25.5311,1285,0
+UPSD.US,D,20241127,000000,25.56,25.56,25.4434,25.4434,2147,0
+UPSD.US,D,20241129,000000,25.5265,25.6,25.5176,25.554,2654,0
+UPSD.US,D,20241202,000000,25.56,25.56,25.47,25.4848,241118,0
+UPSD.US,D,20241203,000000,25.46,25.5,25.41,25.4888,86021,0
+UPSD.US,D,20241204,000000,25.49,25.6042,25.49,25.6042,6392,0
+UPSD.US,D,20241205,000000,25.6,25.6154,25.6,25.6,4992,0
+UPSD.US,D,20241206,000000,25.63,25.63,25.5301,25.5301,26704,0
+UPSD.US,D,20241209,000000,25.6,25.6,25.2976,25.2976,810,0
+UPSD.US,D,20241210,000000,25.27,25.32,25.2011,25.2011,41057,0
+UPSD.US,D,20241211,000000,25.32,25.35,25.2654,25.2654,3619,0
+UPSD.US,D,20241212,000000,25.2279,25.2476,25.1866,25.1866,3265,0
+UPSD.US,D,20241213,000000,25.08,25.1,25.08,25.0841,1032,0
+UPSD.US,D,20241216,000000,25.15,25.29,25.0243,25.0243,8086,0
+UPSD.US,D,20241217,000000,24.9,24.9275,24.9,24.9275,96562,0
+UPSD.US,D,20241218,000000,24.87,25.14,24.476,24.476,199707,0
+UPSD.US,D,20241219,000000,24.52,24.58,24.3579,24.3579,6835,0
+UPSD.US,D,20241220,000000,24.669,24.6899,24.56,24.588,15294,0
+UPSD.US,D,20241223,000000,24.658,24.7,24.658,24.6584,11772,0
+UPSD.US,D,20241224,000000,24.64,24.7866,24.64,24.7866,2993,0
+UPSD.US,D,20241226,000000,24.8488,24.85,24.82,24.8236,3019,0
+UPSD.US,D,20241227,000000,24.42,24.48,24.27,24.48,7871,0
+UPSD.US,D,20241230,000000,23.82,24.28,23.82,24.16,189033,0
+UPSD.US,D,20241231,000000,24.09,24.09,23.89,23.9036,18804,0
+UPSD.US,D,20250102,000000,24.09,24.09,23.67,23.8746,17700,0
+UPSD.US,D,20250103,000000,24.07,24.29,23.93,24.2389,2428,0
+UPSD.US,D,20250106,000000,24.45,24.54,24.2617,24.2617,47824,0
+UPSD.US,D,20250107,000000,24.38,24.39,23.915,23.9684,61775,0
+UPSD.US,D,20250108,000000,23.87,24.08,23.87,24.072,39212,0
+UPSD.US,D,20250110,000000,23.6,23.695,23.4499,23.487,12248,0
+UPSD.US,D,20250113,000000,23.33,23.65,23.2901,23.587,10235,0
+UPSD.US,D,20250114,000000,23.729,23.8,23.49,23.6893,12039,0
+UPSD.US,D,20250115,000000,24.25,24.38,24.13,24.2985,8503,0
+UPSD.US,D,20250116,000000,24.35,24.48,24.32,24.42,76535,0
+UPSD.US,D,20250117,000000,24.6517,24.66,24.58,24.58,7599,0
+UPSD.US,D,20250121,000000,24.7,24.84,24.7,24.84,74034,0
+UPSD.US,D,20250122,000000,25.01,25.15,24.88,25.001,11847,0
+UPSD.US,D,20250123,000000,24.98,25.14,24.98,25.1125,5503,0
+UPSD.US,D,20250124,000000,25.06,25.15,25.01,25.0281,3111,0
+UPSD.US,D,20250127,000000,24.48,24.79,24.47,24.7457,5202,0
+UPSD.US,D,20250128,000000,24.72,25.03,24.7,24.9632,20782,0
+UPSD.US,D,20250129,000000,24.88,24.89,24.68,24.8348,7180,0
+UPSD.US,D,20250130,000000,24.8987,25.0571,24.86,25.0571,10903,0
+UPSD.US,D,20250131,000000,25.07,25.09,24.77,24.77,3174,0
+UPSD.US,D,20250203,000000,24.17,24.67,24.15,24.67,6038,0
+UPSD.US,D,20250204,000000,24.63,24.83,24.63,24.7763,149830,0
+UPSD.US,D,20250205,000000,24.73,25.04,24.73,24.9714,98359,0
+UPSD.US,D,20250206,000000,25.08,25.16,25.01,25.0803,8480,0
+UPSD.US,D,20250207,000000,25.07,25.1,24.8335,24.8426,10478,0
+UPSD.US,D,20250210,000000,25.01,25.2,25.01,25.08,19019,0
+UPSD.US,D,20250211,000000,25.03,25.13,25.03,25.0785,17570,0
+UPSD.US,D,20250212,000000,24.9034,25.03,24.89,24.957,11815,0
+UPSD.US,D,20250213,000000,25.19,25.35,25.13,25.3194,26913,0
+UPSD.US,D,20250214,000000,25.41,25.41,25.2604,25.2604,23936,0
+UPSD.US,D,20250218,000000,25.32,25.44,25.23,25.305,25664,0
+UPSD.US,D,20250219,000000,25.38,25.5232,25.37,25.5232,7828,0
+UPSD.US,D,20250220,000000,25.26,25.42,25.26,25.4124,13293,0
+UPSD.US,D,20250221,000000,25.23,25.23,24.9248,24.9248,9231,0
+UPSD.US,D,20250224,000000,24.89,25,24.84,24.84,4540,0
+UPSD.US,D,20250225,000000,24.77,24.895,24.54,24.7402,26690,0
+UPSD.US,D,20250226,000000,24.89,24.96,24.6207,24.69,6740,0
+UPSD.US,D,20250227,000000,24.76,24.8,24.25,24.25,14573,0
+UPSD.US,D,20250228,000000,24.3842,24.8339,24.3842,24.8339,4258,0
+UPSD.US,D,20250303,000000,25.0124,25.0124,24.22,24.3098,7472,0
+UPSD.US,D,20250304,000000,23.84,24.42,23.79,23.868,21510,0
+UPSD.US,D,20250305,000000,23.84,24.3,23.64,24.23,33653,0
+UPSD.US,D,20250306,000000,23.9,24.04,23.52,23.6191,12547,0
+UPSD.US,D,20250307,000000,23.64,23.86,23.26,23.81,23073,0
+UPSD.US,D,20250310,000000,23.39,23.39,22.6805,22.9763,18762,0
+UPSD.US,D,20250311,000000,22.9499,22.99,22.46,22.6677,40509,0
+UPSD.US,D,20250312,000000,22.69,22.87,22.66,22.7045,12040,0
+UPSD.US,D,20250313,000000,22.505,22.505,22.2492,22.2499,3738,0
+UPSD.US,D,20250314,000000,22.77,23.001,22.43,23.001,15227,0
+UPSD.US,D,20250317,000000,23.21,23.45,23.15,23.3529,6486,0
+UPSD.US,D,20250318,000000,23.0788,23.0788,22.8952,22.95,11683,0
+UPSD.US,D,20250319,000000,23.0983,23.51,23.09,23.2895,19421,0
+UPSD.US,D,20250320,000000,23.33,23.46,23.23,23.23,4154,0
+UPSD.US,D,20250321,000000,22.96,23.1464,22.96,23.1464,15028,0
+UPSD.US,D,20250324,000000,23.55,23.7368,23.5499,23.7368,6960,0
+UPSD.US,D,20250325,000000,23.75,23.7643,23.6772,23.7643,137068,0
+UPSD.US,D,20250326,000000,23.83,23.83,23.5593,23.5593,1005,0
+UPSD.US,D,20250327,000000,23.53,23.6,23.4656,23.5172,5220,0
+UPSD.US,D,20250328,000000,23.3,23.3,22.79,22.8407,4842,0
+UPSD.US,D,20250331,000000,22.63,23.23,22.6299,23.1611,12166,0
+UPSD.US,D,20250401,000000,23.11,23.1993,22.8795,23.1993,19726,0
+UPSD.US,D,20250402,000000,23.13,23.449,23.13,23.3976,13458,0
+UPSD.US,D,20250403,000000,22.68,22.68,22.1922,22.1922,12533,0
+UPSD.US,D,20250404,000000,21.295,21.295,20.1358,20.1358,17610,0
+UPSD.US,D,20250407,000000,18.91,20.92,18.91,19.8227,16266,0
+UPSD.US,D,20250408,000000,20.7984,20.96,19.158,19.45,19082,0
+UPSD.US,D,20250409,000000,19.56,21.9,19.4515,21.9,21906,0
+UPSD.US,D,20250410,000000,21.27,21.45,20.465,21.1154,21014,0
+UPSD.US,D,20250411,000000,21.1846,21.6984,21.0747,21.6632,13453,0
+UPSD.US,D,20250414,000000,22.059,22.11,21.76,21.99,6828,0
+UPSD.US,D,20250415,000000,22.1099,22.1099,21.9001,21.9068,8013,0
+UPSD.US,D,20250416,000000,21.615,21.79,21.0964,21.3198,6657,0
+UPSD.US,D,20250417,000000,21.49,21.54,21.3195,21.3977,2127,0
+UPSD.US,D,20250421,000000,21.09,21.09,20.43,20.7168,14809,0
+UPSD.US,D,20250422,000000,21.02,21.4554,21.02,21.4554,4440,0
+UPSD.US,D,20250423,000000,22.11,22.11,21.675,21.7902,16959,0
+UPSD.US,D,20250424,000000,22,22.18,21.9999,22.1755,4300,0
+UPSD.US,D,20250425,000000,22.02,22.3334,22.02,22.3334,1887,0
+UPSD.US,D,20250428,000000,22.36,22.4127,22.2,22.4127,1510,0
+UPSD.US,D,20250429,000000,22.345,22.6296,22.345,22.5754,6252,0
+UPSD.US,D,20250430,000000,22.08,22.7044,22.08,22.7044,21930,0
+UPSD.US,D,20250501,000000,22.7,22.85,22.69,22.7586,7275,0
+UPSD.US,D,20250502,000000,22.87,22.98,22.87,22.9368,5107,0
+UPSD.US,D,20250505,000000,22.81,22.97,22.81,22.8804,3404,0
+UPSD.US,D,20250506,000000,22.76,22.89,22.76,22.82,3325,0
+UPSD.US,D,20250507,000000,22.88,22.97,22.71,22.9295,8735,0
+UPSD.US,D,20250508,000000,22.88,23.1,22.8444,22.9218,10276,0
+UPSD.US,D,20250509,000000,22.9,22.9,22.8,22.8128,7621,0
+UPSD.US,D,20250512,000000,22.92,23.16,22.92,23.1301,10800,0
+UPSD.US,D,20250513,000000,23.12,23.26,23.12,23.1373,1691,0
+UPSD.US,D,20250514,000000,23.05,23.2,23.05,23.0897,7494,0
+UPSD.US,D,20250515,000000,23.3107,23.37,23.3107,23.3512,2200,0
+UPSD.US,D,20250516,000000,23.37,23.57,23.37,23.5353,7683,0
+UPSD.US,D,20250519,000000,23.53,23.66,23.5005,23.6172,7356,0
+UPSD.US,D,20250520,000000,23.59,23.6,23.54,23.5708,81941,0
+UPSD.US,D,20250521,000000,23.465,23.465,23.26,23.33,3446,0
+UPSD.US,D,20250522,000000,23.27,23.35,23.2306,23.2306,4584,0
+UPSD.US,D,20250523,000000,23.16,23.24,23.1326,23.1326,21325,0
+UPSD.US,D,20250527,000000,23.37,23.53,23.37,23.53,5112,0
+UPSD.US,D,20250528,000000,23.44,23.499,23.34,23.34,241943,0
+UPSD.US,D,20250529,000000,23.42,23.51,23.39,23.4792,101006,0
+UPSD.US,D,20250530,000000,23.53,23.74,23.46,23.719,269551,0
+UPSD.US,D,20250602,000000,23.51,23.69,23.4512,23.69,27351,0
+UPSD.US,D,20250603,000000,23.63,23.91,23.63,23.8805,71480,0
+UPSD.US,D,20250604,000000,23.91,23.94,23.84,23.8652,28315,0
+UPSD.US,D,20250605,000000,23.82,24.04,23.7139,23.7139,171947,0
+UPSD.US,D,20250606,000000,24.07,24.09,23.8917,24.0139,13491,0
+UPSD.US,D,20250609,000000,23.94,23.99,23.84,23.9,56129,0
+UPSD.US,D,20250610,000000,23.909,23.96,23.84,23.929,22690,0
+UPSD.US,D,20250611,000000,24.0076,24.03,23.8,23.857,37191,0
+UPSD.US,D,20250612,000000,23.84,24.13,23.84,24.0698,9459,0
+UPSD.US,D,20250613,000000,23.98,23.98,23.65,23.6741,12011,0
+UPSD.US,D,20250616,000000,24.04,24.04,23.9099,23.96,17937,0
+UPSD.US,D,20250617,000000,23.86,23.88,23.67,23.7,12206,0
+UPSD.US,D,20250618,000000,23.72,23.79,23.61,23.6652,12938,0
+UPSD.US,D,20250620,000000,23.735,23.8,23.56,23.6015,7734,0
+UPSD.US,D,20250623,000000,23.5796,23.96,23.5796,23.9574,11580,0
+UPSD.US,D,20250624,000000,24.14,24.28,24.12,24.2445,49351,0
+UPSD.US,D,20250625,000000,24.17,24.17,24.11,24.11,21113,0
+UPSD.US,D,20250626,000000,24.195,24.3275,24.195,24.3275,9754,0
+UPSD.US,D,20250627,000000,24.45,24.48,24.27,24.4539,5609,0
+UPSD.US,D,20250630,000000,24.5567,24.749,24.52,24.7225,24109,0
+UPSD.US,D,20250701,000000,24.7402,24.78,24.7,24.745,16569,0
+UPSD.US,D,20250702,000000,24.5569,24.6599,24.5502,24.6253,9455,0
+UPSD.US,D,20250703,000000,24.9126,24.9383,24.87,24.9383,1306,0
+UPSD.US,D,20250707,000000,24.8585,24.8769,24.66,24.7467,5817,0
+UPSD.US,D,20250708,000000,24.69,24.79,24.61,24.66,88224,0
+UPSD.US,D,20250709,000000,24.8,24.81,24.69,24.7999,4721,0
+UPSD.US,D,20250710,000000,24.73,24.88,24.73,24.84,10610,0
+UPSD.US,D,20250711,000000,24.72,24.74,24.6652,24.69,9620,0
+UPSD.US,D,20250714,000000,24.67,24.81,24.67,24.7544,9982,0
+UPSD.US,D,20250715,000000,24.8,24.8,24.5899,24.59,10123,0
+UPSD.US,D,20250716,000000,24.61,24.72,24.42,24.72,4613,0
+UPSD.US,D,20250717,000000,24.86,24.98,24.83,24.9104,8870,0
+UPSD.US,D,20250718,000000,24.96,24.96,24.82,24.89,7250,0
+UPSD.US,D,20250721,000000,25.04,25.08,24.8874,24.8874,35614,0
+UPSD.US,D,20250722,000000,24.91,25.01,24.8,25.01,4843,0
+UPSD.US,D,20250723,000000,25.0194,25.18,25.0194,25.1559,6713,0
+UPSD.US,D,20250724,000000,25.27,25.29,25.22,25.2288,6938,0
+UPSD.US,D,20250725,000000,25.24,25.36,25.2054,25.32,6648,0
+UPSD.US,D,20250728,000000,25.3,25.3,25.09,25.1452,4154,0
+UPSD.US,D,20250729,000000,25.28,25.28,25.06,25.12,3857,0
+UPSD.US,D,20250730,000000,25.13,25.16,24.8602,24.99,7086,0
+UPSD.US,D,20250731,000000,25.13,25.15,24.7897,24.7897,3326,0
+UPSD.US,D,20250801,000000,24.5,24.5986,24.41,24.4422,3616,0
+UPSD.US,D,20250804,000000,24.6631,24.94,24.6631,24.934,14476,0
+UPSD.US,D,20250805,000000,24.93,24.93,24.78,24.812,3056,0
+UPSD.US,D,20250806,000000,24.86,25.081,24.86,25.0492,3684,0
+UPSD.US,D,20250807,000000,25.14,25.14,24.86,24.9468,3413,0
+UPSD.US,D,20250808,000000,25.23,25.26,25.19,25.2304,4908,0
+UPSD.US,D,20250811,000000,25.26,25.29,25.1489,25.1489,9817,0
+UPSD.US,D,20250812,000000,25.45,25.45,25.32,25.4498,6051,0
+UPSD.US,D,20250813,000000,25.57,25.66,25.57,25.6451,4433,0
+UPSD.US,D,20250814,000000,25.64,25.67,25.56,25.6195,10091,0
+UPSD.US,D,20250815,000000,25.64,25.68,25.58,25.5905,10061,0
+UPSD.US,D,20250818,000000,25.63,25.63,25.52,25.55,3828,0
+UPSD.US,D,20250819,000000,25.64,25.64,25.42,25.4634,2788,0
+UPSD.US,D,20250820,000000,25.42,25.61,25.3699,25.5595,8166,0
+UPSD.US,D,20250821,000000,25.47,25.5,25.3178,25.39,6654,0
+UPSD.US,D,20250822,000000,25.56,25.84,25.56,25.7654,9202,0
+UPSD.US,D,20250825,000000,25.69,25.72,25.54,25.5625,8474,0
+UPSD.US,D,20250826,000000,25.55,25.6186,25.51,25.6186,12693,0
+UPSD.US,D,20250827,000000,25.68,25.7399,25.66,25.7207,4426,0
+UPSD.US,D,20250828,000000,25.64,25.78,25.62,25.7585,57463,0
+UPSD.US,D,20250829,000000,25.72,25.75,25.56,25.6521,13156,0
+UPSD.US,D,20250902,000000,25.36,25.41,25.2399,25.4067,8987,0
+UPSD.US,D,20250903,000000,25.5,25.5753,25.41,25.5753,13425,0
+UPSD.US,D,20250904,000000,25.67,25.85,25.67,25.8187,9903,0
+UPSD.US,D,20250905,000000,25.95,25.95,25.5701,25.73,6931,0
+UPSD.US,D,20250908,000000,25.76,25.7752,25.7,25.7752,5687,0
+UPSD.US,D,20250909,000000,25.83,25.934,25.7256,25.934,7193,0
+UPSD.US,D,20250910,000000,26,26,25.825,25.88,9757,0
+UPSD.US,D,20250911,000000,26.0862,26.319,26.0862,26.266,15941,0
+UPSD.US,D,20250912,000000,26.2247,26.27,26.18,26.2039,5148,0
+UPSD.US,D,20250915,000000,26.25,26.25,26.1492,26.1783,6924,0
+UPSD.US,D,20250916,000000,26.16,26.16,26.11,26.11,6634,0
+UPSD.US,D,20250917,000000,26.14,26.23,25.95,26.14,19215,0
+UPSD.US,D,20250918,000000,26.3799,26.4,26.23,26.256,7158,0
+UPSD.US,D,20250919,000000,26.27,26.3522,26.2406,26.3522,3571,0
+UPSD.US,D,20250922,000000,26.2542,26.4599,26.23,26.4399,4183,0
+UPSD.US,D,20250923,000000,26.42,26.42,26.27,26.36,8021,0
+UPSD.US,D,20250924,000000,26.309,26.42,26.2327,26.2811,5381,0
+UPSD.US,D,20250925,000000,26.1772,26.1772,26.05,26.0892,14713,0
+UPSD.US,D,20250926,000000,26.17,26.3709,26.17,26.3709,8100,0
+UPSD.US,D,20250929,000000,26.48,26.52,26.4,26.45,5322,0
+UPSD.US,D,20250930,000000,26.47,26.7,26.47,26.6651,17550,0
+UPSD.US,D,20251001,000000,26.57,26.76,26.5444,26.7241,5231,0
+UPSD.US,D,20251002,000000,26.6999,26.719,26.62,26.6913,9841,0
+UPSD.US,D,20251003,000000,26.8997,26.91,26.73,26.73,7938,0
+UPSD.US,D,20251006,000000,26.74,26.82,26.7007,26.78,26432,0
+UPSD.US,D,20251007,000000,26.72,26.75,26.6703,26.7248,19675,0
+UPSD.US,D,20251008,000000,26.84,26.95,26.8199,26.95,31126,0
+UPSD.US,D,20251009,000000,26.87,26.9,26.71,26.7558,9468,0
+UPSD.US,D,20251010,000000,26.88,26.88,25.924,25.924,7780,0
+UPSD.US,D,20251013,000000,26.29,26.41,26.275,26.39,11043,0
+UPSD.US,D,20251014,000000,26.44,26.52,26.3378,26.3378,4168,0
+UPSD.US,D,20251015,000000,26.539,26.67,26.2899,26.2899,8740,0
+UPSD.US,D,20251016,000000,26.31,26.34,25.895,25.98,21493,0
+UPSD.US,D,20251017,000000,26.07,26.34,25.986,26.2845,13869,0
+UPSD.US,D,20251020,000000,26.64,26.72,26.62,26.6702,7395,0
+UPSD.US,D,20251021,000000,26.63,26.74,26.63,26.7117,8601,0
+UPSD.US,D,20251022,000000,26.67,26.67,26.45,26.5545,15235,0
+UPSD.US,D,20251023,000000,26.54,26.7387,26.54,26.6513,3880,0
+UPSD.US,D,20251024,000000,26.919,26.93,26.83,26.8566,8963,0
+UPSD.US,D,20251027,000000,27.1049,27.2125,27.06,27.2125,8743,0
+UPSD.US,D,20251028,000000,27.3,27.3,27.14,27.185,11073,0
+UPSD.US,D,20251029,000000,27.11,27.11,26.74,26.8561,12483,0
+UPSD.US,D,20251030,000000,26.85,26.89,26.6572,26.6572,11549,0
+UPSD.US,D,20251031,000000,26.7301,26.85,26.57,26.77,11757,0
+UPSD.US,D,20251103,000000,26.58,26.6699,26.49,26.6302,8114,0
+UPSD.US,D,20251104,000000,26.57,26.57,26.29,26.4447,9707,0
+UPSD.US,D,20251105,000000,26.49,26.635,26.38,26.4666,8786,0
+UPSD.US,D,20251106,000000,26.3748,26.3748,26.09,26.16,13353,0
+UPSD.US,D,20251107,000000,25.945,26.27,25.88,26.2674,15167,0
+UPSD.US,D,20251110,000000,26.58,26.77,26.56,26.7681,2963,0
+UPSD.US,D,20251111,000000,26.75,27.02,26.75,27.01,36558,0
+UPSD.US,D,20251112,000000,27.02,27.0899,26.94,26.9668,13784,0
+UPSD.US,D,20251113,000000,26.85,26.89,26.4602,26.4602,5862,0
+UPSD.US,D,20251114,000000,26.29,26.66,26.29,26.5066,22472,0
+UPSD.US,D,20251117,000000,26.525,26.6123,26.096,26.2125,8357,0
+UPSD.US,D,20251118,000000,25.99,26.26,25.8557,26.0712,13375,0
+UPSD.US,D,20251119,000000,26.22,26.2899,25.91,26.075,9351,0
+UPSD.US,D,20251120,000000,26.56,26.5874,25.527,25.527,6362,0
+UPSD.US,D,20251121,000000,25.65,26.06,25.63,25.91,46095,0
+UPSD.US,D,20251124,000000,26.1183,26.359,26.1183,26.359,10285,0
+UPSD.US,D,20251125,000000,26.2152,26.76,26.2152,26.7246,56187,0
+UPSD.US,D,20251126,000000,26.8399,27,26.82,26.93,10910,0
+UPSD.US,D,20251128,000000,26.82,27.04,26.8,26.985,6299,0
+UPSD.US,D,20251201,000000,26.95,26.97,26.7894,26.7894,7945,0
+UPSD.US,D,20251202,000000,26.86,26.91,26.74,26.81,10993,0
+UPSD.US,D,20251203,000000,26.81,26.9,26.7509,26.86,10742,0
+UPSD.US,D,20251204,000000,26.87,26.87,26.69,26.8093,13360,0
+UPSD.US,D,20251205,000000,26.85,26.95,26.75,26.8,33117,0
+UPSD.US,D,20251208,000000,26.68,26.685,26.58,26.67,6431,0
+UPSD.US,D,20251209,000000,26.6796,26.69,26.57,26.576,13999,0
+UPSD.US,D,20251210,000000,26.53,26.77,26.485,26.73,57285,0
+UPSD.US,D,20251211,000000,26.6226,26.93,26.6226,26.86,13773,0
+UPSD.US,D,20251212,000000,26.92,26.92,26.63,26.72,127473,0
+UPSD.US,D,20251215,000000,26.7301,26.7301,26.58,26.68,18626,0
+UPSD.US,D,20251216,000000,26.53,26.62,26.265,26.5705,14353,0
+UPSD.US,D,20251217,000000,26.54,26.5699,26.29,26.3,19807,0
+UPSD.US,D,20251218,000000,26.57,26.64,26.4198,26.43,25583,0
+UPSD.US,D,20251219,000000,26.56,26.7379,26.49,26.67,5191,0
+UPSD.US,D,20251222,000000,26.7911,26.96,26.7911,26.96,8061,0
+UPSD.US,D,20251223,000000,26.91,27.0799,26.91,27.06,7910,0
+UPSD.US,D,20251224,000000,27.0811,27.22,27.0811,27.22,4422,0
+UPSD.US,D,20251226,000000,27.21,27.2199,27.16,27.1829,4305,0
+UPSD.US,D,20251229,000000,27.19,27.19,27.045,27.1343,4497,0
+UPSD.US,D,20251230,000000,27.05,27.15,27.05,27.06,9668,0
+UPSD.US,D,20251231,000000,26.99,27,26.78,26.78,5372,0
+UPSD.US,D,20260102,000000,26.72,26.74,26.6199,26.74,4699,0
+UPSD.US,D,20260105,000000,26.8108,27.0172,26.8108,26.96,4466,0
+UPSD.US,D,20260106,000000,27.06,27.18,27.03,27.1478,24331,0
+UPSD.US,D,20260107,000000,27.2,27.27,27.02,27.02,12329,0
+UPSD.US,D,20260108,000000,27.21,27.21,27.1,27.13,15501,0
+UPSD.US,D,20260109,000000,27.24,27.38,27.2,27.33,4930,0
+UPSD.US,D,20260112,000000,27.22,27.39,27.22,27.3889,8577,0
+UPSD.US,D,20260113,000000,27.37,27.4,27.2,27.33,12877,0
+UPSD.US,D,20260114,000000,27.125,27.22,27.03,27.21,17809,0
+UPSD.US,D,20260115,000000,27.4,27.435,27.25,27.27,4817,0
+UPSD.US,D,20260116,000000,27.35,27.36,27.265,27.29,3161,0
+UPSD.US,D,20260120,000000,26.735,26.78,26.46,26.46,6296,0
+UPSD.US,D,20260121,000000,26.63,26.9049,26.58,26.86,17043,0
+UPSD.US,D,20260122,000000,27.13,27.1825,27.0424,27.12,16825,0
+UPSD.US,D,20260123,000000,27.06,27.2499,27.06,27.19,14609,0
+UPSD.US,D,20260126,000000,27.41,27.51,27.38,27.48,6783,0
+UPSD.US,D,20260127,000000,27.52,27.57,27.4648,27.54,9564,0
+UPSD.US,D,20260128,000000,27.565,27.5807,27.45,27.55,4721,0
+UPSD.US,D,20260129,000000,27.58,27.58,27.21,27.47,6141,0
+UPSD.US,D,20260130,000000,27.29,27.3466,27.25,27.3466,4358,0
+UPSD.US,D,20260202,000000,27.28,27.58,27.28,27.57,7206,0
+UPSD.US,D,20260203,000000,27.435,27.47,27.25,27.3057,7884,0
+UPSD.US,D,20260204,000000,27.39,27.43,27.17,27.27,6934,0
+UPSD.US,D,20260205,000000,27.04,27.22,26.940125,27.01,37783,0
+UPSD.US,D,20260206,000000,27.23,27.69,27.23,27.67,13221,0
+UPSD.US,D,20260209,000000,27.59,27.825,27.59,27.77,17781,0
+UPSD.US,D,20260210,000000,27.8,27.94,27.75,27.75,9657,0
+UPSD.US,D,20260211,000000,27.73,27.86,27.66,27.7859,18305,0
+UPSD.US,D,20260212,000000,27.92,27.92,27.23,27.23,29207,0
+UPSD.US,D,20260213,000000,27.32,27.55,27.17,27.36,11781,0
+UPSD.US,D,20260217,000000,27.45,27.54,27.09,27.4125,17047,0
+UPSD.US,D,20260218,000000,27.52,27.68,27.455,27.59,9744,0
diff --git a/daily/us/nyse stocks/2/ursp.us.txt b/daily/us/nyse stocks/2/ursp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4815ced4736861772a7f7dee7fd776bae1b019eb
--- /dev/null
+++ b/daily/us/nyse stocks/2/ursp.us.txt	
@@ -0,0 +1,120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URSP.US,D,20250827,000000,40.4,40.556,40.17,40.3875,12022,0
+URSP.US,D,20250828,000000,40.51,40.6,40.085,40.3138,6665,0
+URSP.US,D,20250829,000000,40.35,40.35,40.0796,40.1299,2689,0
+URSP.US,D,20250902,000000,39.545,39.545,39.435,39.5345,1829,0
+URSP.US,D,20250903,000000,39.5,39.5,39.1008,39.4317,5000,0
+URSP.US,D,20250904,000000,39.48,39.9826,39.48,39.9826,2024,0
+URSP.US,D,20250905,000000,40.4,40.43,39.75,40.0213,5185,0
+URSP.US,D,20250908,000000,40.1,40.1,39.51,40.0072,2483,0
+URSP.US,D,20250909,000000,39.8,39.8,39.6531,39.7918,645,0
+URSP.US,D,20250910,000000,39.88,39.89,39.46,39.645,2304,0
+URSP.US,D,20250911,000000,40.33,40.8401,40.33,40.8401,1247,0
+URSP.US,D,20250912,000000,41,41,40.195,40.195,22218,0
+URSP.US,D,20250915,000000,40.1,40.1155,40.02,40.08,1119,0
+URSP.US,D,20250916,000000,39.9,39.9,39.61,39.74,59269,0
+URSP.US,D,20250917,000000,40.26,40.83,39.82,39.94,105096,0
+URSP.US,D,20250918,000000,40.5,40.5,40.195,40.4387,1022,0
+URSP.US,D,20250919,000000,40.28,40.38,40.28,40.2805,3403,0
+URSP.US,D,20250922,000000,40.01,40.41,40.01,40.327,3542,0
+URSP.US,D,20250923,000000,40.58,40.77,40.29,40.3388,2895,0
+URSP.US,D,20250924,000000,40.397,40.397,40.1601,40.1601,763,0
+URSP.US,D,20250925,000000,39.59,39.59,39.31,39.4683,3564,0
+URSP.US,D,20250926,000000,40.03,40.2477,39.89,40.2477,462,0
+URSP.US,D,20250929,000000,40.32,40.5299,40.23,40.4566,7699,0
+URSP.US,D,20250930,000000,40.63,40.77,40.2299,40.77,910,0
+URSP.US,D,20251001,000000,40.61,40.92,39.42,40.9179,4139,0
+URSP.US,D,20251002,000000,40.82,41.0899,40.81,41.0337,1245,0
+URSP.US,D,20251003,000000,41.52,41.8,41.3594,41.3594,2048,0
+URSP.US,D,20251006,000000,41.26,41.4923,41.2599,41.3807,980,0
+URSP.US,D,20251007,000000,41.18,41.2097,40.8699,40.9,4377,0
+URSP.US,D,20251008,000000,40.68,41.22,40.68,41.1944,3951,0
+URSP.US,D,20251009,000000,40.74,40.78,40.45,40.4541,1782,0
+URSP.US,D,20251010,000000,40.6199,40.6199,38.659,38.659,3033,0
+URSP.US,D,20251013,000000,39.38,39.56,39.36,39.36,4779,0
+URSP.US,D,20251014,000000,39.1,40.21,39.0635,40.0258,5811,0
+URSP.US,D,20251015,000000,40.56,40.73,40.12,40.18,28253,0
+URSP.US,D,20251016,000000,40.11,40.33,39.4247,39.4247,866,0
+URSP.US,D,20251017,000000,39.5,39.8234,39.5,39.8234,389,0
+URSP.US,D,20251020,000000,40.39,40.6904,40.39,40.602,1850,0
+URSP.US,D,20251021,000000,40.63,41.001,40.63,41.0008,3519,0
+URSP.US,D,20251022,000000,40.94,40.94,40.5499,40.5508,3018,0
+URSP.US,D,20251023,000000,40.8385,40.9435,40.66,40.9435,1310,0
+URSP.US,D,20251024,000000,41.4285,41.44,41.1474,41.1474,4024,0
+URSP.US,D,20251027,000000,41.46,41.46,41.39,41.39,1217,0
+URSP.US,D,20251028,000000,41.135,41.135,40.74,40.7468,3798,0
+URSP.US,D,20251029,000000,40.5595,40.5595,39.56,39.7546,3526,0
+URSP.US,D,20251030,000000,39.75,40.07,39.4889,39.4889,3741,0
+URSP.US,D,20251031,000000,39.65,39.87,39.65,39.727,1241,0
+URSP.US,D,20251103,000000,39.0875,39.4014,39.0875,39.4014,589,0
+URSP.US,D,20251104,000000,38.95,38.99,38.86,38.8933,14142,0
+URSP.US,D,20251105,000000,39.44,39.44,39.4117,39.4117,826,0
+URSP.US,D,20251107,000000,38.8613,39.4328,38.65,39.4328,2200,0
+URSP.US,D,20251110,000000,39.61,39.91,39.43,39.8769,2674,0
+URSP.US,D,20251111,000000,40.2199,40.48,40.03,40.3629,5207,0
+URSP.US,D,20251112,000000,40.81,40.81,40.5513,40.5513,882,0
+URSP.US,D,20251113,000000,40.4737,40.495,39.5208,39.5208,1217,0
+URSP.US,D,20251114,000000,39.42,39.42,39.29,39.29,774,0
+URSP.US,D,20251117,000000,39.2,39.2001,38.12,38.2492,3340,0
+URSP.US,D,20251118,000000,38.04,38.67,37.87,38.3449,9991,0
+URSP.US,D,20251119,000000,38.29,38.34,37.45,37.45,42822,0
+URSP.US,D,20251120,000000,38.6845,38.69,36.9,36.9,53541,0
+URSP.US,D,20251121,000000,37.74,38.88,37.64,38.14,92023,0
+URSP.US,D,20251124,000000,38.545,39.94,38.46,39.4785,3665,0
+URSP.US,D,20251125,000000,39.39,40.0272,39.39,40.0272,1773,0
+URSP.US,D,20251126,000000,40.36,40.79,40.36,40.5771,3285,0
+URSP.US,D,20251128,000000,40.97,40.97,40.97,40.97,1013,0
+URSP.US,D,20251201,000000,40.8,40.81,40.32,40.32,1528,0
+URSP.US,D,20251202,000000,40.19,40.52,39.97,39.97,50539,0
+URSP.US,D,20251203,000000,40.78,40.92,40.55,40.55,44841,0
+URSP.US,D,20251204,000000,40.924,40.94,40.87,40.8954,1506,0
+URSP.US,D,20251205,000000,41.2315,41.285,41.04,41.0476,3346,0
+URSP.US,D,20251208,000000,40.82,40.87,40.5548,40.5548,2851,0
+URSP.US,D,20251209,000000,40.74,40.74,40.4315,40.4315,285,0
+URSP.US,D,20251210,000000,40.77,41.63,40.63,41.51,49184,0
+URSP.US,D,20251211,000000,41.965,42.26,41.88,42.22,14328,0
+URSP.US,D,20251212,000000,42.42,42.63,41.64,41.68,21060,0
+URSP.US,D,20251215,000000,41.985,42.37,41.551,41.81,25083,0
+URSP.US,D,20251216,000000,41.47,41.47,40.88,41.12,11085,0
+URSP.US,D,20251217,000000,41.33,41.6,40.9,40.94,10556,0
+URSP.US,D,20251218,000000,41.749,41.749,40.98,41.05,64479,0
+URSP.US,D,20251219,000000,41.2256,41.6,40.99,41.4,10350,0
+URSP.US,D,20251222,000000,41.39,42.03,41.39,42.02,5412,0
+URSP.US,D,20251223,000000,41.74,41.8,41.64,41.8,12736,0
+URSP.US,D,20251224,000000,41.7102,42.01,41.66,41.9762,9180,0
+URSP.US,D,20251226,000000,41.94,41.94,41.71,41.93,6772,0
+URSP.US,D,20251229,000000,41.855,41.86,41.6,41.86,7791,0
+URSP.US,D,20251230,000000,41.81,41.81,41.59,41.59,8429,0
+URSP.US,D,20251231,000000,41.37,41.58,40.87,40.87,10561,0
+URSP.US,D,20260102,000000,41,41.595,40.91,41.3742,11800,0
+URSP.US,D,20260105,000000,41.76,42.3407,41.76,42.17,5214,0
+URSP.US,D,20260106,000000,42.525,43.3,42.515,43.2,23004,0
+URSP.US,D,20260107,000000,42.97,42.97,42.24,42.2589,6709,0
+URSP.US,D,20260108,000000,42.82,43.1424,42.78,42.95,8292,0
+URSP.US,D,20260109,000000,43.2,43.64,43.1,43.49,25003,0
+URSP.US,D,20260112,000000,43.23,43.547,43,43.47,11349,0
+URSP.US,D,20260113,000000,43.7,43.76,43.25,43.4914,10754,0
+URSP.US,D,20260114,000000,43.75,43.8157,43.45,43.8109,11659,0
+URSP.US,D,20260115,000000,44.1,44.5299,44.1,44.2537,10506,0
+URSP.US,D,20260116,000000,44.07,44.37,43.9201,44.01,8781,0
+URSP.US,D,20260120,000000,43.11,43.5099,42.6899,42.7,19482,0
+URSP.US,D,20260121,000000,43.4137,44.39,43.4,44.14,97427,0
+URSP.US,D,20260122,000000,44.7,44.7,44.19,44.28,133258,0
+URSP.US,D,20260123,000000,43.99,44.13,43.625,43.87,10020,0
+URSP.US,D,20260126,000000,44,44.255,43.98,44.08,2701,0
+URSP.US,D,20260127,000000,44.015,44.015,43.75,43.895,20153,0
+URSP.US,D,20260128,000000,44.03,44.03,43.53,43.53,7591,0
+URSP.US,D,20260129,000000,44.31,44.31,43.18,43.69,8222,0
+URSP.US,D,20260130,000000,43.31,43.44,42.8599,43.4297,2942,0
+URSP.US,D,20260202,000000,43.66,43.94,43.43,43.85,79772,0
+URSP.US,D,20260203,000000,43.975,44.3,43.12,43.64,28282,0
+URSP.US,D,20260204,000000,44.12,44.79,43.99,44.4,55084,0
+URSP.US,D,20260205,000000,44.16,44.73,43.06,43.6,52938,0
+URSP.US,D,20260206,000000,44.6,45.27,44.51,45.27,49040,0
+URSP.US,D,20260209,000000,46.0162,46.725,44.5101,45.28,83594,0
+URSP.US,D,20260210,000000,45.65,45.98,45.545,45.67,35494,0
+URSP.US,D,20260211,000000,46.17,46.17,45.43,45.85,53661,0
+URSP.US,D,20260212,000000,46.4,46.5,44.47,44.6,80595,0
+URSP.US,D,20260213,000000,44.47,45.82,44.4,45.42,57431,0
+URSP.US,D,20260217,000000,45.4401,45.77,44.07,45.32,49960,0
+URSP.US,D,20260218,000000,45.4648,46.19,45.205,45.72,79778,0
diff --git a/daily/us/nyse stocks/2/usfe.us.txt b/daily/us/nyse stocks/2/usfe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5dbd5ea3210e4dd7da61d7f2e890b5bde93fae8a
--- /dev/null
+++ b/daily/us/nyse stocks/2/usfe.us.txt	
@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USFE.US,D,20260128,000000,34.8841,34.8841,34.8841,34.8841,3,0
+USFE.US,D,20260129,000000,34.89,35.1144,34.8735,35.1144,524,0
+USFE.US,D,20260130,000000,34.71,34.8457,34.6935,34.8457,611,0
+USFE.US,D,20260202,000000,34.99,34.99,34.9154,34.9154,1378,0
+USFE.US,D,20260203,000000,35.21,35.29,35.0765,35.0765,499,0
+USFE.US,D,20260204,000000,35.37,35.37,35.29,35.3602,3822,0
+USFE.US,D,20260205,000000,35.05,35.065,34.85,34.8919,4549,0
+USFE.US,D,20260206,000000,35.24,35.4033,35.2398,35.4033,20610,0
+USFE.US,D,20260210,000000,35.62,35.75,35.62,35.695,612,0
+USFE.US,D,20260211,000000,35.81,36,35.81,35.9879,1183,0
+USFE.US,D,20260212,000000,36.07,36.07,35.44,35.4578,454,0
+USFE.US,D,20260213,000000,35.78,35.97,35.78,35.7965,1729,0
+USFE.US,D,20260217,000000,35.35,35.58,35.35,35.5065,640,0
+USFE.US,D,20260218,000000,35.79,35.79,35.79,35.79,375,0
diff --git a/daily/us/nyse stocks/2/utl.us.txt b/daily/us/nyse stocks/2/utl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c3f9b35a64eabb12a50df8ad8f5d9fe2e6349f2
--- /dev/null
+++ b/daily/us/nyse stocks/2/utl.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UTL.US,D,20050225,000000,17.4204,17.4537,17.2785,17.2834,5567.5826438943,0
+UTL.US,D,20050228,000000,17.1953,17.4418,17.1826,17.2902,2942.7336941017,0
+UTL.US,D,20050301,000000,17.2287,17.5192,17.2287,17.5192,8508.272063113,0
+UTL.US,D,20050302,000000,17.5533,17.6601,17.5533,17.5583,3092.9878980033,0
+UTL.US,D,20050303,000000,17.6444,17.6601,17.5807,17.6288,4022.1108323342,0
+UTL.US,D,20050304,000000,17.616,17.6601,17.5192,17.5945,4177.4757234434,0
+UTL.US,D,20050307,000000,17.6346,17.7697,17.5643,17.7315,5257.8749991174,0
+UTL.US,D,20050308,000000,17.7197,17.756,17.7197,17.756,313.79619454297,0
+UTL.US,D,20050309,000000,17.7423,17.8117,17.7423,17.8117,2166.931375997,0
+UTL.US,D,20050310,000000,17.7921,17.8263,17.4537,17.5456,6808.4574978852,0
+UTL.US,D,20050311,000000,17.388,17.4164,16.9694,17.0251,8508.272063113,0
+UTL.US,D,20050314,000000,17.0672,17.3049,17.0672,17.2521,4177.4757234434,0
+UTL.US,D,20050315,000000,17.2521,17.2521,16.9742,16.9997,2626.8932246756,0
+UTL.US,D,20050316,000000,16.9694,17.0339,16.8108,16.8558,10526.993510092,0
+UTL.US,D,20050317,000000,16.9576,16.9694,16.9517,16.9517,1396.2397451,0
+UTL.US,D,20050318,000000,16.9576,16.9576,16.8912,16.8912,619.41528955388,0
+UTL.US,D,20050321,000000,16.8108,16.8108,16.6132,16.7727,4177.4757234434,0
+UTL.US,D,20050322,000000,16.6465,16.9049,16.6465,16.7423,6188.0200708897,0
+UTL.US,D,20050323,000000,16.6778,16.6778,16.58,16.58,2475.6168833325,0
+UTL.US,D,20050324,000000,16.5868,16.7951,16.4773,16.7951,3401.6734053388,0
+UTL.US,D,20050328,000000,16.58,16.7121,16.5476,16.5476,2321.2741296648,0
+UTL.US,D,20050329,000000,16.4205,16.5476,16.4205,16.4831,2782.2581157849,0
+UTL.US,D,20050330,000000,16.5037,16.6132,16.4499,16.6132,6343.384961999,0
+UTL.US,D,20050331,000000,16.7121,16.803,16.5184,16.6778,2475.6168833325,0
+UTL.US,D,20050401,000000,16.5731,16.6132,16.3608,16.3608,5257.8749991174,0
+UTL.US,D,20050404,000000,16.4831,16.4831,16.3863,16.3863,619.41528955388,0
+UTL.US,D,20050405,000000,16.4773,16.5476,16.4773,16.5476,6188.0200708897,0
+UTL.US,D,20050406,000000,16.6132,16.7727,16.5184,16.6465,13766.147062231,0
+UTL.US,D,20050407,000000,16.7121,16.7727,16.6524,16.7727,5880.3567009958,0
+UTL.US,D,20050408,000000,16.7727,16.7727,16.6778,16.6778,2012.5886223293,0
+UTL.US,D,20050411,000000,16.6465,16.6592,16.58,16.6524,2782.2581157849,0
+UTL.US,D,20050412,000000,16.6651,16.6651,16.6465,16.6524,2942.7336941017,0
+UTL.US,D,20050413,000000,16.671,16.671,16.4205,16.58,12681.65923679,0
+UTL.US,D,20050414,000000,16.6465,16.6592,16.6465,16.6592,1084.48782544,0
+UTL.US,D,20050415,000000,16.6524,16.6524,16.5476,16.58,2626.8932246756,0
+UTL.US,D,20050418,000000,16.5937,16.6778,16.5476,16.6778,5414.2620276681,0
+UTL.US,D,20050419,000000,16.7052,16.7121,16.5868,16.6064,1854.1573188956,0
+UTL.US,D,20050420,000000,16.6778,16.7052,16.6132,16.6778,3401.6734053388,0
+UTL.US,D,20050421,000000,16.6132,16.6132,16.3863,16.5037,10056.810286998,0
+UTL.US,D,20050422,000000,16.6132,16.6778,16.5184,16.5184,11909.945468452,0
+UTL.US,D,20050425,000000,16.6132,16.9694,16.6132,16.8108,10526.993510092,0
+UTL.US,D,20050426,000000,16.8402,16.8402,16.7727,16.7727,9437.3949974438,0
+UTL.US,D,20050427,000000,16.4499,16.58,16.4499,16.5184,2475.6168833325,0
+UTL.US,D,20050428,000000,16.4499,16.58,16.4499,16.58,5567.5826438943,0
+UTL.US,D,20050429,000000,16.6132,16.8558,16.5476,16.8108,6494.6613033421,0
+UTL.US,D,20050502,000000,16.7121,16.8108,16.5937,16.6211,9281.0079688931,0
+UTL.US,D,20050503,000000,16.7814,17.1288,16.7814,17.1043,12843.156952548,0
+UTL.US,D,20050504,000000,17.1601,17.2902,17.0672,17.1288,2782.2581157849,0
+UTL.US,D,20050505,000000,17.1494,17.1494,16.9997,17.0672,1547.5160864431,0
+UTL.US,D,20050506,000000,17.0046,17.1288,16.936,17.117,3249.3749265541,0
+UTL.US,D,20050509,000000,17.1288,17.1953,17.123,17.123,3249.3749265541,0
+UTL.US,D,20050510,000000,17.2287,17.4204,17.1494,17.2834,5103.5322454496,0
+UTL.US,D,20050511,000000,17.3245,17.4829,17.3245,17.3322,2321.2741296648,0
+UTL.US,D,20050512,000000,17.4537,17.4537,17.4537,17.4537,771.71376833857,0
+UTL.US,D,20050513,000000,17.5533,17.9311,17.5123,17.9311,5880.3567009958,0
+UTL.US,D,20050516,000000,17.9311,17.9311,17.1288,17.3578,6033.677317222,0
+UTL.US,D,20050517,000000,17.1953,17.1953,17.1288,17.1435,1547.5160864431,0
+UTL.US,D,20050518,000000,17.2599,17.3195,17.1601,17.1601,2012.5886223293,0
+UTL.US,D,20050519,000000,17.1601,17.2287,17.0975,17.0975,2782.2581157849,0
+UTL.US,D,20050520,000000,17.2599,17.388,17.2599,17.388,927.0786594478,0
+UTL.US,D,20050523,000000,17.388,17.388,17.2599,17.2902,1235.7641667833,0
+UTL.US,D,20050524,000000,17.209,17.209,16.9517,16.9694,3560.1047087726,0
+UTL.US,D,20050525,000000,16.9694,17.4537,16.9694,17.2902,6494.6613033421,0
+UTL.US,D,20050526,000000,17.2981,17.5192,17.2981,17.4966,3560.1047087726,0
+UTL.US,D,20050527,000000,17.4966,17.616,17.4595,17.616,4952.2559041065,0
+UTL.US,D,20050531,000000,17.5533,17.5533,17.4722,17.5386,2475.6168833325,0
+UTL.US,D,20050601,000000,17.4664,17.5533,17.4537,17.5533,2782.2581157849,0
+UTL.US,D,20050602,000000,17.4537,17.4537,17.4537,17.4537,1396.2397451,0
+UTL.US,D,20050603,000000,17.5192,17.5533,17.5192,17.5533,619.41528955388,0
+UTL.US,D,20050606,000000,17.7149,17.8263,17.5533,17.8215,9128.7094901084,0
+UTL.US,D,20050607,000000,17.8166,17.8166,17.5877,17.6796,4329.7742022281,0
+UTL.US,D,20050608,000000,17.5192,17.6796,17.5192,17.6796,1697.7702903449,0
+UTL.US,D,20050609,000000,17.5192,17.5643,17.5192,17.5533,2166.931375997,0
+UTL.US,D,20050610,000000,17.7149,17.7423,17.4664,17.6532,6494.6613033421,0
+UTL.US,D,20050613,000000,17.7697,18.5875,17.7697,18.1012,12067.354634444,0
+UTL.US,D,20050614,000000,18.1012,18.1012,17.846,17.8537,6808.4574978852,0
+UTL.US,D,20050615,000000,18.1012,18.1953,17.9448,17.9448,7268.4193465638,0
+UTL.US,D,20050616,000000,18.1012,18.294,18.1012,18.1296,2475.6168833325,0
+UTL.US,D,20050617,000000,17.9692,18.0808,17.7315,17.7774,4022.1108323342,0
+UTL.US,D,20050620,000000,17.7774,17.7843,17.7774,17.7774,619.41528955388,0
+UTL.US,D,20050621,000000,17.7921,18.1012,17.7921,18.1012,1396.2397451,0
+UTL.US,D,20050622,000000,18.1012,18.4085,18.1012,18.1012,1697.7702903449,0
+UTL.US,D,20050623,000000,17.9398,18.0367,17.7774,18.0367,1396.2397451,0
+UTL.US,D,20050624,000000,18.0544,18.068,17.7774,17.7774,10208.086628341,0
+UTL.US,D,20050627,000000,17.7149,17.8117,17.7149,17.7149,1396.2397451,0
+UTL.US,D,20050628,000000,17.7697,17.8391,17.4537,17.8391,4794.8467381142,0
+UTL.US,D,20050629,000000,18.0025,18.0935,17.4898,17.5533,8195.4980060116,0
+UTL.US,D,20050630,000000,17.5533,17.5533,17.4537,17.4537,12681.65923679,0
+UTL.US,D,20050701,000000,17.5945,17.5945,17.4537,17.4537,2166.931375997,0
+UTL.US,D,20050705,000000,17.5533,17.7608,17.5533,17.616,3714.4474624403,0
+UTL.US,D,20050706,000000,17.4722,17.7697,17.4722,17.7423,1235.7641667833,0
+UTL.US,D,20050707,000000,17.7423,17.8342,17.7423,17.8342,1084.48782544,0
+UTL.US,D,20050708,000000,17.7774,17.9193,17.5533,17.9193,2475.6168833325,0
+UTL.US,D,20050711,000000,17.9056,18.1659,17.7843,18.1659,5567.5826438943,0
+UTL.US,D,20050712,000000,18.1659,18.1659,17.7774,17.9839,6808.4574978852,0
+UTL.US,D,20050713,000000,17.9692,18.1659,17.9692,18.1659,8816.9575704484,0
+UTL.US,D,20050714,000000,18.0025,18.2304,17.9398,18.1913,6343.384961999,0
+UTL.US,D,20050715,000000,18.1385,18.1385,18.0885,18.1012,1396.2397451,0
+UTL.US,D,20050718,000000,17.9692,18.1296,17.9692,18.0808,3092.9878980033,0
+UTL.US,D,20050719,000000,18.1179,18.1296,17.9692,18.1296,2942.7336941017,0
+UTL.US,D,20050720,000000,18.0367,18.1385,18.0367,18.1385,2782.2581157849,0
+UTL.US,D,20050721,000000,18.068,18.1296,18.0103,18.0103,1235.7641667833,0
+UTL.US,D,20050722,000000,18.0103,18.1012,17.9056,18.1012,3092.9878980033,0
+UTL.US,D,20050725,000000,18.0544,18.1012,18.0367,18.1012,2012.5886223293,0
+UTL.US,D,20050726,000000,18.0367,18.0367,18.0367,18.0367,313.79619454297,0
+UTL.US,D,20050727,000000,18.1953,18.1953,18.1542,18.1953,1084.48782544,0
+UTL.US,D,20050728,000000,18.068,18.068,17.9966,17.9966,1235.7641667833,0
+UTL.US,D,20050729,000000,18.0885,18.4476,18.0885,18.3479,12531.405032889,0
+UTL.US,D,20050801,000000,18.3908,18.6912,18.339,18.4232,15472.094452107,0
+UTL.US,D,20050802,000000,18.4232,18.4232,18.3479,18.4232,5414.2620276681,0
+UTL.US,D,20050803,000000,18.3479,18.3479,18.3322,18.3322,1084.48782544,0
+UTL.US,D,20050804,000000,18.3322,18.3479,18.3322,18.3322,2012.5886223293,0
+UTL.US,D,20050805,000000,18.3781,18.3781,18.3781,18.3781,147.18779157716,0
+UTL.US,D,20050808,000000,18.3234,18.3234,17.4537,18.1012,10363.45151945,0
+UTL.US,D,20050809,000000,17.9634,18.0474,17.8391,17.8391,3092.9878980033,0
+UTL.US,D,20050810,000000,17.9692,18.1012,17.9516,18.068,5720.9032601205,0
+UTL.US,D,20050811,000000,18.0935,18.0935,18.0162,18.0367,1697.7702903449,0
+UTL.US,D,20050812,000000,18.0885,18.0885,17.9692,17.9692,1854.1573188956,0
+UTL.US,D,20050815,000000,18.1012,18.4232,18.1012,18.4232,6808.4574978852,0
+UTL.US,D,20050816,000000,18.4867,18.5875,18.4867,18.5503,2475.6168833325,0
+UTL.US,D,20050817,000000,18.5445,18.5503,18.5445,18.5503,1697.7702903449,0
+UTL.US,D,20050818,000000,18.4545,18.4545,18.4232,18.4545,2166.931375997,0
+UTL.US,D,20050819,000000,18.4232,18.4369,18.4232,18.4232,2626.8932246756,0
+UTL.US,D,20050822,000000,18.3743,18.4085,18.3606,18.3606,3249.3749265541,0
+UTL.US,D,20050823,000000,18.294,18.4476,18.0367,18.294,6655.1368816589,0
+UTL.US,D,20050824,000000,18.2745,18.294,18.209,18.25,3867.7680786665,0
+UTL.US,D,20050825,000000,18.1659,18.1659,18.1542,18.1542,2012.5886223293,0
+UTL.US,D,20050826,000000,18.1953,18.1953,18.068,18.1913,2166.931375997,0
+UTL.US,D,20050829,000000,18.1296,18.1296,17.9907,18.0621,1235.7641667833,0
+UTL.US,D,20050830,000000,18.1385,18.1385,18.1385,18.1385,147.18779157716,0
+UTL.US,D,20050831,000000,18.1953,18.1953,18.0367,18.0367,1854.1573188956,0
+UTL.US,D,20050901,000000,17.9692,18.0417,17.8753,17.9692,3714.4474624403,0
+UTL.US,D,20050902,000000,17.8753,17.9056,17.7921,17.8537,8508.272063113,0
+UTL.US,D,20050906,000000,17.9692,18.4164,17.9692,18.1659,5720.9032601205,0
+UTL.US,D,20050907,000000,18.1953,18.1953,18.1179,18.1228,4022.1108323342,0
+UTL.US,D,20050908,000000,18.0025,18.2617,18.0025,18.1012,1547.5160864431,0
+UTL.US,D,20050909,000000,18.1472,18.1776,18.0808,18.1062,2166.931375997,0
+UTL.US,D,20050912,000000,18.1012,18.1062,18.1012,18.1062,771.71376833857,0
+UTL.US,D,20050913,000000,18.068,18.0729,17.9761,18.023,3249.3749265541,0
+UTL.US,D,20050914,000000,18.1012,18.1012,18.1012,18.1012,466.09467332767,0
+UTL.US,D,20050915,000000,18.068,18.068,17.846,17.9516,4177.4757234434,0
+UTL.US,D,20050916,000000,17.9193,18.068,17.9193,17.9193,2475.6168833325,0
+UTL.US,D,20050919,000000,18.0621,18.1542,18.0367,18.0417,4329.7742022281,0
+UTL.US,D,20050920,000000,18.0103,18.0103,17.8391,17.8753,2475.6168833325,0
+UTL.US,D,20050921,000000,17.9398,18.1296,17.9398,18.0367,3714.4474624403,0
+UTL.US,D,20050922,000000,18.1012,18.1659,17.8391,17.9056,5103.5322454496,0
+UTL.US,D,20050923,000000,17.9966,18.1012,17.9966,18.1012,2942.7336941017,0
+UTL.US,D,20050926,000000,18.023,18.023,17.8753,17.9448,3401.6734053388,0
+UTL.US,D,20050927,000000,17.9056,18.1012,17.8812,17.9761,3714.4474624403,0
+UTL.US,D,20050928,000000,17.9907,18.1716,17.9907,18.1659,6655.1368816589,0
+UTL.US,D,20050929,000000,18.1836,18.1836,17.9056,17.9056,1547.5160864431,0
+UTL.US,D,20050930,000000,17.9692,18.2304,17.9692,18.1659,3867.7680786665,0
+UTL.US,D,20051003,000000,18.1131,18.1659,18.1012,18.1659,1854.1573188956,0
+UTL.US,D,20051004,000000,18.1131,18.1599,18.1012,18.1599,14701.402821211,0
+UTL.US,D,20051005,000000,18.1659,18.209,17.9398,17.9398,2475.6168833325,0
+UTL.US,D,20051006,000000,17.8812,17.8812,17.6532,17.8117,5103.5322454496,0
+UTL.US,D,20051007,000000,17.7246,17.7363,17.6601,17.6601,4329.7742022281,0
+UTL.US,D,20051010,000000,17.7149,17.7423,17.6444,17.6444,2166.931375997,0
+UTL.US,D,20051011,000000,17.7423,17.756,17.6444,17.6444,1084.48782544,0
+UTL.US,D,20051012,000000,17.6444,17.6796,17.4537,17.5123,4952.2559041065,0
+UTL.US,D,20051013,000000,17.4291,17.4537,17.3245,17.4537,7888.8567735591,0
+UTL.US,D,20051014,000000,17.4537,17.4595,17.3245,17.3245,3714.4474624403,0
+UTL.US,D,20051017,000000,17.388,17.388,17.3245,17.3322,2942.7336941017,0
+UTL.US,D,20051018,000000,17.2442,17.2521,17.1953,17.2521,2942.7336941017,0
+UTL.US,D,20051019,000000,17.1953,17.1953,17.1435,17.1494,771.71376833857,0
+UTL.US,D,20051020,000000,17.1435,17.1435,17.0975,17.0975,1547.5160864431,0
+UTL.US,D,20051021,000000,17.0339,17.0339,16.9049,16.9694,3714.4474624403,0
+UTL.US,D,20051024,000000,16.9742,17.0339,16.9742,16.9997,4022.1108323342,0
+UTL.US,D,20051025,000000,16.936,16.936,16.9049,16.936,1235.7641667833,0
+UTL.US,D,20051026,000000,16.9106,16.9233,16.8108,16.9233,6808.4574978852,0
+UTL.US,D,20051027,000000,16.8695,16.9742,16.8217,16.8775,5103.5322454496,0
+UTL.US,D,20051028,000000,16.7248,16.8695,16.7248,16.8695,4177.4757234434,0
+UTL.US,D,20051031,000000,16.8695,17.0339,16.8402,16.8402,7888.8567735591,0
+UTL.US,D,20051101,000000,16.8108,16.8618,16.8108,16.8108,7116.1208677791,0
+UTL.US,D,20051102,000000,16.8402,16.9694,16.8402,16.9694,2166.931375997,0
+UTL.US,D,20051103,000000,16.9694,16.9694,16.7658,16.8108,7888.8567735591,0
+UTL.US,D,20051104,000000,16.7531,16.8167,16.7423,16.8167,771.71376833857,0
+UTL.US,D,20051107,000000,16.9576,16.9576,16.5037,16.7121,5720.9032601205,0
+UTL.US,D,20051108,000000,16.5476,16.8108,16.5476,16.6211,6033.677317222,0
+UTL.US,D,20051109,000000,16.7423,17.0975,16.5546,16.6132,22742.558073554,0
+UTL.US,D,20051110,000000,16.6465,16.7727,16.4831,16.6338,4952.2559041065,0
+UTL.US,D,20051111,000000,16.6396,16.7121,16.6396,16.7121,2166.931375997,0
+UTL.US,D,20051114,000000,16.5683,16.7951,16.5683,16.6778,4486.1612307789,0
+UTL.US,D,20051115,000000,16.6837,16.8695,16.6837,16.8529,6958.7117017868,0
+UTL.US,D,20051116,000000,16.7286,16.803,16.6132,16.6132,3249.3749265541,0
+UTL.US,D,20051117,000000,16.6132,16.671,16.6132,16.6132,1084.48782544,0
+UTL.US,D,20051118,000000,16.671,16.7658,16.491,16.6132,7268.4193465638,0
+UTL.US,D,20051121,000000,16.6132,16.6396,16.2591,16.5301,10828.524055337,0
+UTL.US,D,20051122,000000,16.3863,16.4205,16.2893,16.2893,6188.0200708897,0
+UTL.US,D,20051123,000000,16.354,16.6465,16.354,16.3667,7116.1208677791,0
+UTL.US,D,20051125,000000,16.3863,16.4968,16.354,16.4968,4794.8467381142,0
+UTL.US,D,20051128,000000,16.5184,16.5623,16.3295,16.3295,10676.225576551,0
+UTL.US,D,20051129,000000,16.3863,16.4499,16.2659,16.2659,5880.3567009958,0
+UTL.US,D,20051130,000000,16.129,16.4088,16.129,16.4088,7732.4697450084,0
+UTL.US,D,20051201,000000,16.4019,16.4019,16.0966,16.2591,7425.828512556,0
+UTL.US,D,20051202,000000,16.354,16.4205,16.2591,16.3608,4022.1108323342,0
+UTL.US,D,20051205,000000,15.7083,16.4499,15.7083,16.2238,6808.4574978852,0
+UTL.US,D,20051206,000000,16.1768,16.5184,16.1768,16.4205,5257.8749991174,0
+UTL.US,D,20051207,000000,16.4205,16.4205,16.354,16.4205,5720.9032601205,0
+UTL.US,D,20051208,000000,16.354,16.3608,16.1945,16.2826,5567.5826438943,0
+UTL.US,D,20051209,000000,16.1877,16.2042,16.0839,16.1691,4022.1108323342,0
+UTL.US,D,20051212,000000,16.3217,16.354,16.1984,16.1984,5880.3567009958,0
+UTL.US,D,20051213,000000,16.1613,16.1945,15.9744,16.0702,9128.7094901084,0
+UTL.US,D,20051214,000000,15.9744,15.9792,15.678,15.9655,8508.272063113,0
+UTL.US,D,20051215,000000,15.8481,16.1945,15.8481,16.1534,10526.993510092,0
+UTL.US,D,20051216,000000,16.1613,16.2308,16.0966,16.1534,6494.6613033421,0
+UTL.US,D,20051219,000000,16.1613,16.2826,15.9744,15.9744,7268.4193465638,0
+UTL.US,D,20051220,000000,15.9029,15.9363,15.7718,15.8423,8661.5926793392,0
+UTL.US,D,20051221,000000,15.8697,15.9029,15.7797,15.7865,2475.6168833325,0
+UTL.US,D,20051222,000000,15.7601,15.7718,15.6125,15.7718,12067.354634444,0
+UTL.US,D,20051223,000000,15.7083,15.8844,15.6426,15.7533,5720.9032601205,0
+UTL.US,D,20051227,000000,15.6125,15.946,15.6125,15.946,10363.45151945,0
+UTL.US,D,20051228,000000,15.8481,16.0311,15.8071,16.0311,7116.1208677791,0
+UTL.US,D,20051229,000000,15.9655,16.1984,15.9655,16.1984,12997.499706216,0
+UTL.US,D,20051230,000000,16.218,16.2709,16.1613,16.2659,4486.1612307789,0
+UTL.US,D,20060103,000000,16.2659,16.3422,16.2659,16.3217,3249.3749265541,0
+UTL.US,D,20060104,000000,16.3491,16.3491,16.1613,16.2591,4952.2559041065,0
+UTL.US,D,20060105,000000,16.2111,16.3422,16.1945,16.2826,2475.6168833325,0
+UTL.US,D,20060106,000000,16.3491,16.4205,16.1945,16.309,17014.499851342,0
+UTL.US,D,20060109,000000,16.4499,16.4773,16.354,16.4773,4329.7742022281,0
+UTL.US,D,20060110,000000,16.4773,16.4773,16.3295,16.3667,4486.1612307789,0
+UTL.US,D,20060111,000000,16.3667,16.3667,16.2973,16.2973,9897.3568461224,0
+UTL.US,D,20060112,000000,16.3491,16.4831,16.2308,16.4831,4952.2559041065,0
+UTL.US,D,20060113,000000,16.4831,16.6465,16.4831,16.5232,4329.7742022281,0
+UTL.US,D,20060117,000000,16.6132,16.6465,16.5232,16.5868,4177.4757234434,0
+UTL.US,D,20060118,000000,16.5868,16.6015,16.5232,16.5301,1084.48782544,0
+UTL.US,D,20060119,000000,16.5184,16.6064,16.3217,16.3295,8816.9575704484,0
+UTL.US,D,20060120,000000,16.4831,16.5301,16.3608,16.5301,3249.3749265541,0
+UTL.US,D,20060123,000000,16.4499,16.5184,16.2659,16.2659,3249.3749265541,0
+UTL.US,D,20060124,000000,16.3863,16.4831,16.1945,16.3148,18096.943401899,0
+UTL.US,D,20060125,000000,16.354,16.354,15.8354,16.1534,25678.136805566,0
+UTL.US,D,20060126,000000,16.0311,16.0311,15.6554,15.9029,13924.578365664,0
+UTL.US,D,20060127,000000,15.9029,16.1613,15.9029,16.1613,21807.302314574,0
+UTL.US,D,20060130,000000,15.9998,16.0635,15.8354,15.9363,6958.7117017868,0
+UTL.US,D,20060131,000000,15.8697,15.9655,15.8423,15.8951,4794.8467381142,0
+UTL.US,D,20060201,000000,15.9216,15.9861,15.8951,15.9597,4329.7742022281,0
+UTL.US,D,20060202,000000,15.9029,15.9655,15.8775,15.9597,3401.6734053388,0
+UTL.US,D,20060203,000000,16.0252,16.129,16.0204,16.129,6033.677317222,0
+UTL.US,D,20060206,000000,16.1093,16.1613,15.9998,16.0311,6958.7117017868,0
+UTL.US,D,20060207,000000,15.9998,16.0635,15.8354,15.9029,4952.2559041065,0
+UTL.US,D,20060208,000000,15.9792,16.0966,15.9655,15.9998,12681.65923679,0
+UTL.US,D,20060209,000000,15.9998,16.1613,15.9744,16.1613,15008.044053663,0
+UTL.US,D,20060210,000000,16.1613,16.4831,16.1613,16.2893,10056.810286998,0
+UTL.US,D,20060213,000000,16.4694,16.4694,16.4205,16.4646,6188.0200708897,0
+UTL.US,D,20060214,000000,16.4831,16.5184,16.1984,16.4831,10526.993510092,0
+UTL.US,D,20060215,000000,16.5232,16.5301,16.4254,16.4831,1084.48782544,0
+UTL.US,D,20060216,000000,16.354,16.4831,16.2454,16.4831,5720.9032601205,0
+UTL.US,D,20060217,000000,16.5359,16.5359,16.2238,16.2238,8195.4980060116,0
+UTL.US,D,20060221,000000,16.2238,16.4694,16.1691,16.4694,10526.993510092,0
+UTL.US,D,20060222,000000,16.3422,16.7356,16.1945,16.3804,25988.866587783,0
+UTL.US,D,20060223,000000,16.3863,16.4831,16.3422,16.3422,9897.3568461224,0
+UTL.US,D,20060224,000000,16.4499,16.5184,16.3608,16.3608,3714.4474624403,0
+UTL.US,D,20060227,000000,16.354,16.5359,16.3491,16.5037,7116.1208677791,0
+UTL.US,D,20060228,000000,16.5359,16.5428,16.4499,16.4831,3249.3749265541,0
+UTL.US,D,20060301,000000,16.491,16.6778,16.4831,16.6465,9128.7094901084,0
+UTL.US,D,20060302,000000,16.5476,16.6778,16.4831,16.5476,6655.1368816589,0
+UTL.US,D,20060303,000000,16.6465,16.6465,16.3422,16.4968,6494.6613033421,0
+UTL.US,D,20060306,000000,16.4019,16.4499,16.3217,16.4499,2942.7336941017,0
+UTL.US,D,20060307,000000,16.3354,16.4499,16.3354,16.3931,6808.4574978852,0
+UTL.US,D,20060308,000000,16.4439,16.4831,16.354,16.354,3249.3749265541,0
+UTL.US,D,20060309,000000,16.3863,16.4155,16.3422,16.4155,2626.8932246756,0
+UTL.US,D,20060310,000000,16.4694,16.4831,16.354,16.354,1854.1573188956,0
+UTL.US,D,20060313,000000,16.3217,16.4831,16.3217,16.4831,7116.1208677791,0
+UTL.US,D,20060314,000000,16.354,16.4694,16.129,16.2591,8661.5926793392,0
+UTL.US,D,20060315,000000,16.2111,16.2238,15.9998,16.218,6808.4574978852,0
+UTL.US,D,20060316,000000,16.1818,16.3217,16.0252,16.2826,10676.225576551,0
+UTL.US,D,20060317,000000,16.1945,16.4391,16.1945,16.3931,3401.6734053388,0
+UTL.US,D,20060320,000000,16.4088,16.4088,16.1613,16.2659,6958.7117017868,0
+UTL.US,D,20060321,000000,16.1818,16.4019,16.1613,16.4019,8195.4980060116,0
+UTL.US,D,20060322,000000,16.3148,16.3667,16.1613,16.2591,5720.9032601205,0
+UTL.US,D,20060323,000000,16.1613,16.3217,16.0966,16.3217,6958.7117017868,0
+UTL.US,D,20060324,000000,16.3217,16.3491,16.2591,16.3491,5880.3567009958,0
+UTL.US,D,20060327,000000,16.3491,16.3491,16.1613,16.3295,6188.0200708897,0
+UTL.US,D,20060328,000000,16.2893,16.4831,16.2893,16.354,3714.4474624403,0
+UTL.US,D,20060329,000000,16.3863,16.4831,16.3217,16.4831,5103.5322454496,0
+UTL.US,D,20060330,000000,16.5476,16.5476,16.2591,16.354,9128.7094901084,0
+UTL.US,D,20060331,000000,16.2238,16.8775,16.2238,16.8775,30937.033942124,0
+UTL.US,D,20060403,000000,16.8108,16.8558,16.6132,16.8402,9437.3949974438,0
+UTL.US,D,20060404,000000,16.8167,16.8167,16.2238,16.5301,8351.8850345622,0
+UTL.US,D,20060405,000000,16.58,16.7423,16.58,16.7423,1697.7702903449,0
+UTL.US,D,20060406,000000,16.803,16.803,16.7121,16.7179,2626.8932246756,0
+UTL.US,D,20060407,000000,16.6132,16.7121,16.4254,16.4332,3092.9878980033,0
+UTL.US,D,20060410,000000,16.3863,16.4831,16.3863,16.4831,3401.6734053388,0
+UTL.US,D,20060411,000000,16.58,16.58,15.9655,15.9655,13924.578365664,0
+UTL.US,D,20060412,000000,15.9655,16.2238,15.9655,16.2238,3867.7680786665,0
+UTL.US,D,20060413,000000,16.1613,16.1945,15.9029,16.0311,11447.93934489,0
+UTL.US,D,20060417,000000,16.129,16.1613,15.9744,16.0899,6033.677317222,0
+UTL.US,D,20060418,000000,16.1016,16.1093,16.0135,16.0311,14387.606626667,0
+UTL.US,D,20060419,000000,16.0311,16.218,16.0204,16.218,4952.2559041065,0
+UTL.US,D,20060420,000000,16.129,16.2659,16.0635,16.2659,3714.4474624403,0
+UTL.US,D,20060421,000000,16.1945,16.2826,16.0966,16.2826,4638.4597095636,0
+UTL.US,D,20060424,000000,16.1613,16.3148,16.0966,16.2766,6958.7117017868,0
+UTL.US,D,20060425,000000,16.2385,16.2454,16.2385,16.2385,771.71376833857,0
+UTL.US,D,20060426,000000,16.1691,16.1691,16.1534,16.1534,3560.1047087726,0
+UTL.US,D,20060427,000000,16.0204,16.0966,16.0204,16.0966,2321.2741296648,0
+UTL.US,D,20060428,000000,16.1945,16.1945,16.129,16.1613,2626.8932246756,0
+UTL.US,D,20060501,000000,16.2238,16.2238,16.0635,16.1613,3560.1047087726,0
+UTL.US,D,20060502,000000,16.129,16.2591,16.0702,16.1613,10983.888946445,0
+UTL.US,D,20060503,000000,16.1329,16.1329,16.1329,16.1329,147.18779157716,0
+UTL.US,D,20060504,000000,16.1093,16.1613,16.0966,16.0966,1084.48782544,0
+UTL.US,D,20060505,000000,15.9998,15.9998,15.8481,15.9363,3092.9878980033,0
+UTL.US,D,20060508,000000,15.8481,16.218,15.8481,16.218,3249.3749265541,0
+UTL.US,D,20060509,000000,15.9216,15.9792,15.856,15.9098,4177.4757234434,0
+UTL.US,D,20060510,000000,16.0311,16.1613,15.9655,16.0438,5257.8749991174,0
+UTL.US,D,20060511,000000,15.9655,16.0311,15.8697,15.9655,2475.6168833325,0
+UTL.US,D,20060512,000000,16.0635,16.0635,15.9029,15.9029,927.0786594478,0
+UTL.US,D,20060515,000000,16.0311,16.0311,15.9029,15.993,2626.8932246756,0
+UTL.US,D,20060516,000000,15.9998,16.0311,15.9998,15.9998,1396.2397451,0
+UTL.US,D,20060517,000000,15.9363,15.9363,15.8697,15.8697,2942.7336941017,0
+UTL.US,D,20060518,000000,15.8354,15.9998,15.7718,15.9998,6494.6613033421,0
+UTL.US,D,20060519,000000,15.9655,15.9998,15.9655,15.9998,14852.679162554,0
+UTL.US,D,20060522,000000,15.9655,16.0311,15.9655,15.9998,3867.7680786665,0
+UTL.US,D,20060523,000000,16.0311,16.0966,16.0311,16.0966,2626.8932246756,0
+UTL.US,D,20060524,000000,15.9998,16.0635,15.9363,15.9363,5414.2620276681,0
+UTL.US,D,20060525,000000,15.9998,15.9998,15.9998,15.9998,147.18779157716,0
+UTL.US,D,20060526,000000,15.9538,15.9998,15.9363,15.993,7732.4697450084,0
+UTL.US,D,20060530,000000,16.0135,16.0311,15.9998,16.0204,12067.354634444,0
+UTL.US,D,20060531,000000,16.0311,16.0966,16.0311,16.0966,2942.7336941017,0
+UTL.US,D,20060601,000000,16.129,16.129,15.8481,15.9655,5880.3567009958,0
+UTL.US,D,20060602,000000,15.8354,15.8354,15.7797,15.8071,8043.1995272268,0
+UTL.US,D,20060605,000000,15.8246,15.8246,15.7083,15.8071,4486.1612307789,0
+UTL.US,D,20060606,000000,15.8354,15.9655,15.7865,15.9029,6033.677317222,0
+UTL.US,D,20060607,000000,15.9029,15.9792,15.8423,15.8423,6343.384961999,0
+UTL.US,D,20060608,000000,15.7376,15.8139,15.7083,15.8012,8195.4980060116,0
+UTL.US,D,20060609,000000,15.8071,15.9744,15.7797,15.7865,7268.4193465638,0
+UTL.US,D,20060612,000000,15.8071,15.8246,15.678,15.678,7425.828512556,0
+UTL.US,D,20060613,000000,15.678,15.678,15.4813,15.6349,4329.7742022281,0
+UTL.US,D,20060614,000000,15.7083,15.7083,15.5146,15.5537,7268.4193465638,0
+UTL.US,D,20060615,000000,15.5146,15.8071,15.4813,15.6271,10526.993510092,0
+UTL.US,D,20060616,000000,15.7083,15.7083,15.5732,15.7083,3560.1047087726,0
+UTL.US,D,20060619,000000,15.6125,15.7014,15.5146,15.678,2166.931375997,0
+UTL.US,D,20060620,000000,15.6125,15.6125,15.2886,15.4656,7268.4193465638,0
+UTL.US,D,20060621,000000,15.4215,15.5146,15.4215,15.4753,5414.2620276681,0
+UTL.US,D,20060622,000000,15.5468,15.6426,15.2749,15.3198,9437.3949974438,0
+UTL.US,D,20060623,000000,15.4148,15.4656,15.3502,15.3991,5567.5826438943,0
+UTL.US,D,20060626,000000,15.3932,15.5146,15.3502,15.5067,5414.2620276681,0
+UTL.US,D,20060627,000000,15.5146,15.672,15.3932,15.3932,8043.1995272268,0
+UTL.US,D,20060628,000000,15.4753,15.4862,15.4285,15.4813,2942.7336941017,0
+UTL.US,D,20060629,000000,15.6045,15.6045,15.5146,15.5859,5880.3567009958,0
+UTL.US,D,20060630,000000,15.5146,15.6045,15.4753,15.5537,6188.0200708897,0
+UTL.US,D,20060705,000000,15.4509,15.4753,15.3854,15.3854,3714.4474624403,0
+UTL.US,D,20060706,000000,15.3854,15.5283,15.3854,15.3932,11297.685140988,0
+UTL.US,D,20060707,000000,15.5146,15.5811,15.5146,15.5351,3092.9878980033,0
+UTL.US,D,20060710,000000,15.5146,15.5811,15.4509,15.5811,6494.6613033421,0
+UTL.US,D,20060711,000000,15.6426,15.7239,15.6426,15.6643,6494.6613033421,0
+UTL.US,D,20060712,000000,15.7239,15.8316,15.5811,15.7934,8661.5926793392,0
+UTL.US,D,20060713,000000,15.8071,15.8697,15.8071,15.8618,3560.1047087726,0
+UTL.US,D,20060714,000000,15.8071,15.8071,15.5146,15.6162,8508.272063113,0
+UTL.US,D,20060717,000000,15.6867,15.8951,15.6192,15.6867,6033.677317222,0
+UTL.US,D,20060718,000000,15.678,15.678,15.5146,15.6192,2166.931375997,0
+UTL.US,D,20060719,000000,15.6271,15.8423,15.5283,15.5537,12681.65923679,0
+UTL.US,D,20060720,000000,15.5811,15.8071,15.5811,15.7718,4486.1612307789,0
+UTL.US,D,20060721,000000,15.678,15.8012,15.678,15.7934,2166.931375997,0
+UTL.US,D,20060724,000000,15.8012,15.9363,15.7083,15.8697,3092.9878980033,0
+UTL.US,D,20060725,000000,15.7718,15.8481,15.7083,15.7083,2942.7336941017,0
+UTL.US,D,20060726,000000,15.7718,15.7797,15.7151,15.7797,1697.7702903449,0
+UTL.US,D,20060727,000000,15.8697,15.9655,15.8697,15.9029,4794.8467381142,0
+UTL.US,D,20060728,000000,15.8071,15.8951,15.5146,15.5146,5103.5322454496,0
+UTL.US,D,20060731,000000,15.5811,16.0839,15.5811,15.9597,18096.943401899,0
+UTL.US,D,20060801,000000,15.9274,15.9363,15.8354,15.8882,2475.6168833325,0
+UTL.US,D,20060802,000000,15.9597,15.9597,15.7151,15.7718,3714.4474624403,0
+UTL.US,D,20060803,000000,15.8354,15.9792,15.678,15.7376,8661.5926793392,0
+UTL.US,D,20060804,000000,15.7083,15.9655,15.7083,15.9029,6958.7117017868,0
+UTL.US,D,20060807,000000,15.8071,15.8882,15.7083,15.7083,3401.6734053388,0
+UTL.US,D,20060808,000000,15.7718,15.8316,15.5146,15.5146,6343.384961999,0
+UTL.US,D,20060809,000000,15.6125,15.9998,15.5918,15.9655,9592.7598885531,0
+UTL.US,D,20060810,000000,15.993,16.0252,15.993,16.0204,3867.7680786665,0
+UTL.US,D,20060811,000000,16.0762,16.0762,15.9792,15.9792,771.71376833857,0
+UTL.US,D,20060814,000000,16.0635,16.0899,15.9363,16.0899,26607.259739896,0
+UTL.US,D,20060815,000000,16.129,16.1613,15.9655,15.9792,9592.7598885531,0
+UTL.US,D,20060816,000000,15.9655,16.0311,15.9029,16.0311,7425.828512556,0
+UTL.US,D,20060817,000000,15.9998,16.0635,15.9998,16.0635,1547.5160864431,0
+UTL.US,D,20060818,000000,16.0311,16.0311,15.9744,16.0076,2012.5886223293,0
+UTL.US,D,20060821,000000,16.0839,16.1407,15.9216,16.1407,2626.8932246756,0
+UTL.US,D,20060822,000000,15.9998,16.1407,15.8697,15.8951,4329.7742022281,0
+UTL.US,D,20060823,000000,15.9655,16.0762,15.8071,15.9655,5567.5826438943,0
+UTL.US,D,20060824,000000,16.0204,16.0204,15.5811,15.5811,5567.5826438943,0
+UTL.US,D,20060825,000000,15.5283,15.6975,15.5214,15.6426,2626.8932246756,0
+UTL.US,D,20060828,000000,15.5918,15.8071,15.5918,15.8071,2782.2581157849,0
+UTL.US,D,20060829,000000,15.7718,15.8423,15.7376,15.8423,1697.7702903449,0
+UTL.US,D,20060830,000000,15.7376,16.0966,15.7376,16.0565,8195.4980060116,0
+UTL.US,D,20060831,000000,15.9998,16.1173,15.8354,15.8844,5880.3567009958,0
+UTL.US,D,20060901,000000,15.9363,15.9998,15.8844,15.8844,4177.4757234434,0
+UTL.US,D,20060905,000000,15.5811,15.7718,15.5811,15.7718,9281.0079688931,0
+UTL.US,D,20060906,000000,15.7718,15.7718,15.5674,15.6643,5103.5322454496,0
+UTL.US,D,20060907,000000,15.5811,15.7376,15.5811,15.5859,4177.4757234434,0
+UTL.US,D,20060908,000000,15.5595,15.6271,15.5468,15.6271,3867.7680786665,0
+UTL.US,D,20060911,000000,15.6271,15.7014,15.5537,15.5537,2321.2741296648,0
+UTL.US,D,20060912,000000,15.5811,15.7376,15.5811,15.7376,1697.7702903449,0
+UTL.US,D,20060913,000000,15.7151,15.8354,15.7083,15.7239,6655.1368816589,0
+UTL.US,D,20060914,000000,15.7718,15.7718,15.5811,15.6349,3714.4474624403,0
+UTL.US,D,20060915,000000,15.5859,15.6271,15.5811,15.6271,2321.2741296648,0
+UTL.US,D,20060918,000000,15.6554,15.6554,15.5811,15.6045,2166.931375997,0
+UTL.US,D,20060919,000000,15.5732,15.672,15.5468,15.6271,5414.2620276681,0
+UTL.US,D,20060920,000000,15.5468,15.6125,15.5468,15.5468,7425.828512556,0
+UTL.US,D,20060921,000000,15.5468,15.6125,15.5146,15.5283,7888.8567735591,0
+UTL.US,D,20060922,000000,15.5468,15.7083,15.5214,15.6125,4022.1108323342,0
+UTL.US,D,20060925,000000,15.6125,15.7083,15.5214,15.5214,5880.3567009958,0
+UTL.US,D,20060926,000000,15.5214,15.6426,15.5214,15.6426,2626.8932246756,0
+UTL.US,D,20060927,000000,15.5811,15.5811,15.5214,15.5214,2321.2741296648,0
+UTL.US,D,20060928,000000,15.8071,15.8071,15.5146,15.6867,17329.318183328,0
+UTL.US,D,20060929,000000,15.7718,15.7718,15.6936,15.6936,2626.8932246756,0
+UTL.US,D,20061002,000000,15.766,15.8697,15.766,15.8618,4329.7742022281,0
+UTL.US,D,20061003,000000,15.7376,15.7376,15.5859,15.7083,2012.5886223293,0
+UTL.US,D,20061004,000000,15.7083,15.7083,15.5067,15.5067,2166.931375997,0
+UTL.US,D,20061005,000000,15.4509,15.4813,15.3932,15.3991,5720.9032601205,0
+UTL.US,D,20061006,000000,15.5146,15.6125,15.5146,15.5146,7268.4193465638,0
+UTL.US,D,20061009,000000,15.4509,15.5811,15.4509,15.5811,2782.2581157849,0
+UTL.US,D,20061010,000000,15.5146,15.678,15.5146,15.678,4022.1108323342,0
+UTL.US,D,20061011,000000,15.678,15.8071,15.6643,15.8071,6343.384961999,0
+UTL.US,D,20061012,000000,15.6426,15.8012,15.6125,15.766,9897.3568461224,0
+UTL.US,D,20061013,000000,15.766,15.8316,15.766,15.8139,4638.4597095636,0
+UTL.US,D,20061016,000000,15.8316,15.8354,15.7797,15.8354,10676.225576551,0
+UTL.US,D,20061017,000000,15.7865,15.9655,15.7865,15.946,9128.7094901084,0
+UTL.US,D,20061018,000000,15.8697,15.9274,15.8354,15.8423,2166.931375997,0
+UTL.US,D,20061019,000000,15.9597,15.9597,15.8354,15.8354,5880.3567009958,0
+UTL.US,D,20061020,000000,15.8354,15.856,15.7797,15.856,4794.8467381142,0
+UTL.US,D,20061023,000000,15.946,15.9597,15.8775,15.9274,10526.993510092,0
+UTL.US,D,20061024,000000,15.9029,15.9655,15.8354,15.8354,2942.7336941017,0
+UTL.US,D,20061025,000000,15.946,15.9998,15.9029,15.9998,6655.1368816589,0
+UTL.US,D,20061026,000000,15.993,16.1534,15.9411,16.129,8043.1995272268,0
+UTL.US,D,20061027,000000,15.9998,16.1877,15.9363,16.129,19959.277820327,0
+UTL.US,D,20061030,000000,15.8354,16.1613,15.8354,16.0311,11909.945468452,0
+UTL.US,D,20061031,000000,16.0702,16.0702,15.9274,15.9274,10363.45151945,0
+UTL.US,D,20061101,000000,15.8481,15.9538,15.6476,15.9538,17166.798330128,0
+UTL.US,D,20061102,000000,15.9538,16.0635,15.9411,16.0635,9128.7094901084,0
+UTL.US,D,20061103,000000,16.0311,16.1534,15.9538,16.124,5414.2620276681,0
+UTL.US,D,20061106,000000,16.0762,16.1945,16.0762,16.1016,8043.1995272268,0
+UTL.US,D,20061107,000000,16.0839,16.2238,16.0702,16.1173,5103.5322454496,0
+UTL.US,D,20061108,000000,16.1329,16.2591,16.1329,16.2522,6655.1368816589,0
+UTL.US,D,20061109,000000,16.2973,16.4646,16.2659,16.4646,4329.7742022281,0
+UTL.US,D,20061110,000000,16.4831,16.6211,16.2893,16.3804,15472.094452107,0
+UTL.US,D,20061113,000000,16.4576,16.8108,16.4576,16.8108,16396.106699231,0
+UTL.US,D,20061114,000000,16.9176,17.0339,16.7423,16.7483,15313.663148674,0
+UTL.US,D,20061115,000000,16.803,16.8108,16.6132,16.6465,10828.524055337,0
+UTL.US,D,20061116,000000,16.7423,16.8402,16.671,16.6837,9437.3949974438,0
+UTL.US,D,20061117,000000,16.6465,17.0975,16.5232,16.8618,13615.892858329,0
+UTL.US,D,20061120,000000,16.8167,16.8402,16.7423,16.8324,3714.4474624403,0
+UTL.US,D,20061121,000000,16.8108,16.8324,16.6465,16.6465,5414.2620276681,0
+UTL.US,D,20061122,000000,16.5868,16.7951,16.58,16.7951,7425.828512556,0
+UTL.US,D,20061127,000000,16.8108,16.8167,16.7727,16.8108,16861.179235116,0
+UTL.US,D,20061128,000000,16.7727,16.8108,16.5546,16.5546,5103.5322454496,0
+UTL.US,D,20061129,000000,16.5184,16.7951,16.4499,16.6465,7732.4697450084,0
+UTL.US,D,20061130,000000,16.6465,16.8108,16.6465,16.8108,5414.2620276681,0
+UTL.US,D,20061201,000000,16.8265,16.8324,16.7814,16.8324,3092.9878980033,0
+UTL.US,D,20061204,000000,16.8324,16.8324,16.7423,16.7658,4794.8467381142,0
+UTL.US,D,20061205,000000,16.8108,16.8108,16.5937,16.6465,10208.086628341,0
+UTL.US,D,20061206,000000,16.6465,16.6465,16.6465,16.6465,2942.7336941017,0
+UTL.US,D,20061207,000000,16.8324,16.8324,16.5937,16.6465,6655.1368816589,0
+UTL.US,D,20061208,000000,16.6465,16.8108,16.6465,16.7951,3714.4474624403,0
+UTL.US,D,20061211,000000,16.7248,16.7248,16.4831,16.4831,12681.65923679,0
+UTL.US,D,20061212,000000,16.58,16.58,16.1945,16.3863,7268.4193465638,0
+UTL.US,D,20061213,000000,16.4499,16.4831,16.4254,16.4831,6494.6613033421,0
+UTL.US,D,20061214,000000,16.4694,16.4831,16.3863,16.3863,3867.7680786665,0
+UTL.US,D,20061215,000000,16.354,16.3804,16.2385,16.3148,4952.2559041065,0
+UTL.US,D,20061218,000000,16.3422,16.4155,16.2591,16.2893,19186.541914548,0
+UTL.US,D,20061219,000000,16.2893,16.2893,16.0702,16.1329,9281.0079688931,0
+UTL.US,D,20061220,000000,16.129,16.2893,16.129,16.2591,14852.679162554,0
+UTL.US,D,20061221,000000,16.1613,16.3148,16.0966,16.2591,7425.828512556,0
+UTL.US,D,20061222,000000,16.1613,16.1945,16.0635,16.0635,17483.660936995,0
+UTL.US,D,20061226,000000,16.0635,16.309,16.0635,16.309,16555.560140106,0
+UTL.US,D,20061227,000000,16.2766,16.354,16.2766,16.309,3092.9878980033,0
+UTL.US,D,20061228,000000,16.4205,16.4646,16.1691,16.354,8043.1995272268,0
+UTL.US,D,20061229,000000,16.2591,16.3863,15.9998,16.3863,21807.302314574,0
+UTL.US,D,20070103,000000,16.4694,16.5232,16.4254,16.4499,4794.8467381142,0
+UTL.US,D,20070104,000000,16.5184,16.5184,16.4499,16.5184,4638.4597095636,0
+UTL.US,D,20070105,000000,16.5105,16.5359,16.4968,16.4968,2321.2741296648,0
+UTL.US,D,20070108,000000,16.491,16.5428,16.491,16.5105,2166.931375997,0
+UTL.US,D,20070109,000000,16.5232,16.5476,16.5105,16.5184,4022.1108323342,0
+UTL.US,D,20070110,000000,16.5184,16.5359,16.5105,16.5301,8351.8850345622,0
+UTL.US,D,20070111,000000,16.5476,16.5683,16.5184,16.5476,11140.275974996,0
+UTL.US,D,20070112,000000,16.5476,16.5683,16.4968,16.5683,5257.8749991174,0
+UTL.US,D,20070116,000000,16.5184,16.5476,16.5037,16.5037,3560.1047087726,0
+UTL.US,D,20070117,000000,16.5037,16.5476,16.5037,16.5476,2782.2581157849,0
+UTL.US,D,20070118,000000,16.5731,16.6064,16.5037,16.5476,7116.1208677791,0
+UTL.US,D,20070119,000000,16.6015,16.6015,16.4499,16.4773,9437.3949974438,0
+UTL.US,D,20070122,000000,16.5476,16.6259,16.4499,16.5184,8195.4980060116,0
+UTL.US,D,20070123,000000,16.491,16.5184,16.4499,16.4831,8351.8850345622,0
+UTL.US,D,20070124,000000,16.5184,16.5731,16.4576,16.4831,7577.1048538992,0
+UTL.US,D,20070125,000000,16.5476,16.5476,16.3863,16.3863,33566.993579124,0
+UTL.US,D,20070126,000000,16.3295,16.3422,16.2454,16.3422,4638.4597095636,0
+UTL.US,D,20070129,000000,16.2893,16.3863,16.2238,16.3354,7888.8567735591,0
+UTL.US,D,20070130,000000,16.2893,16.4831,16.2893,16.3863,20572.560285232,0
+UTL.US,D,20070131,000000,16.4205,16.4773,16.3716,16.3716,3714.4474624403,0
+UTL.US,D,20070201,000000,16.3863,16.3863,16.2893,16.303,3560.1047087726,0
+UTL.US,D,20070202,000000,16.2893,16.4499,16.2238,16.2238,13766.147062231,0
+UTL.US,D,20070205,000000,16.218,16.3217,16.2111,16.3217,5257.8749991174,0
+UTL.US,D,20070206,000000,16.309,16.6778,16.2973,16.6064,17636.981553221,0
+UTL.US,D,20070207,000000,16.5476,16.9049,16.4499,16.6132,39907.312128799,0
+UTL.US,D,20070208,000000,16.5476,16.6778,16.5476,16.5683,2321.2741296648,0
+UTL.US,D,20070209,000000,16.5683,16.6132,16.491,16.5184,4329.7742022281,0
+UTL.US,D,20070212,000000,16.58,16.7121,16.4499,16.6651,6494.6613033421,0
+UTL.US,D,20070213,000000,16.6211,16.6778,16.6132,16.6778,2012.5886223293,0
+UTL.US,D,20070214,000000,16.7423,16.9049,16.7423,16.8979,4177.4757234434,0
+UTL.US,D,20070215,000000,16.7423,16.8775,16.7423,16.8775,4177.4757234434,0
+UTL.US,D,20070216,000000,16.8775,16.8912,16.759,16.8265,7577.1048538992,0
+UTL.US,D,20070220,000000,16.7423,16.8775,16.58,16.8695,12997.499706216,0
+UTL.US,D,20070221,000000,16.9049,16.936,16.7423,16.9049,18565.082350111,0
+UTL.US,D,20070222,000000,17.0339,17.0339,16.9049,16.9176,12226.80807532,0
+UTL.US,D,20070223,000000,16.9049,16.9997,16.8912,16.9997,13460.527967219,0
+UTL.US,D,20070226,000000,16.9997,17.0339,16.936,17.0339,6494.6613033421,0
+UTL.US,D,20070227,000000,16.9694,17.1953,16.8695,17.0936,18565.082350111,0
+UTL.US,D,20070228,000000,17.0046,17.6444,16.9049,17.388,12226.80807532,0
+UTL.US,D,20070301,000000,17.4487,17.6796,17.388,17.5192,6343.384961999,0
+UTL.US,D,20070302,000000,17.4537,17.5123,16.9997,17.4537,17943.622785674,0
+UTL.US,D,20070305,000000,17.3626,17.5123,17.3626,17.4537,4329.7742022281,0
+UTL.US,D,20070306,000000,17.4007,17.4537,17.3245,17.4537,4486.1612307789,0
+UTL.US,D,20070307,000000,17.3969,17.4487,17.3245,17.388,9281.0079688931,0
+UTL.US,D,20070308,000000,17.388,17.4537,17.388,17.388,4022.1108323342,0
+UTL.US,D,20070309,000000,17.388,17.5192,17.3245,17.4418,4177.4757234434,0
+UTL.US,D,20070312,000000,17.3676,17.5192,17.3676,17.5192,5720.9032601205,0
+UTL.US,D,20070313,000000,17.5192,17.5192,17.388,17.4537,3401.6734053388,0
+UTL.US,D,20070314,000000,17.3578,17.4537,17.3578,17.4077,4177.4757234434,0
+UTL.US,D,20070315,000000,17.4537,17.5192,17.388,17.5192,8043.1995272268,0
+UTL.US,D,20070316,000000,17.5192,17.5192,17.388,17.4487,13302.096663787,0
+UTL.US,D,20070319,000000,17.4537,17.5807,17.4487,17.5192,8816.9575704484,0
+UTL.US,D,20070320,000000,17.5192,17.5192,17.4595,17.5123,1235.7641667833,0
+UTL.US,D,20070321,000000,17.4595,17.4829,17.4537,17.4664,2321.2741296648,0
+UTL.US,D,20070322,000000,17.5533,17.6444,17.4898,17.6444,7577.1048538992,0
+UTL.US,D,20070323,000000,17.616,17.616,17.5533,17.5583,6343.384961999,0
+UTL.US,D,20070326,000000,17.5583,17.5583,17.4829,17.4898,6655.1368816589,0
+UTL.US,D,20070327,000000,17.5192,17.5533,17.4898,17.5533,2166.931375997,0
+UTL.US,D,20070328,000000,17.6004,17.6405,17.5583,17.6405,4486.1612307789,0
+UTL.US,D,20070329,000000,17.5533,17.6346,17.4829,17.5877,3714.4474624403,0
+UTL.US,D,20070330,000000,17.5807,17.6405,17.5533,17.6082,3867.7680786665,0
+UTL.US,D,20070402,000000,17.6346,17.6405,17.5533,17.616,7268.4193465638,0
+UTL.US,D,20070403,000000,17.616,17.6444,17.57,17.6444,2166.931375997,0
+UTL.US,D,20070404,000000,17.616,17.6678,17.616,17.6678,2166.931375997,0
+UTL.US,D,20070405,000000,17.5807,17.616,17.5807,17.5807,4952.2559041065,0
+UTL.US,D,20070409,000000,17.5192,17.5583,17.4898,17.5192,4022.1108323342,0
+UTL.US,D,20070410,000000,17.4829,17.5456,17.4595,17.5123,9437.3949974438,0
+UTL.US,D,20070411,000000,17.4898,17.6757,17.4829,17.6346,19340.884668215,0
+UTL.US,D,20070412,000000,17.6757,17.7246,17.6444,17.6532,6655.1368816589,0
+UTL.US,D,20070413,000000,17.6678,17.8058,17.4829,17.5807,16396.106699231,0
+UTL.US,D,20070416,000000,17.4829,17.6082,17.4829,17.5643,3560.1047087726,0
+UTL.US,D,20070417,000000,17.57,17.616,17.5319,17.616,3249.3749265541,0
+UTL.US,D,20070418,000000,17.616,17.8391,17.5807,17.8391,6808.4574978852,0
+UTL.US,D,20070419,000000,17.8391,17.8978,17.6796,17.7774,5103.5322454496,0
+UTL.US,D,20070420,000000,17.6875,17.8342,17.6875,17.8342,4952.2559041065,0
+UTL.US,D,20070423,000000,17.8342,17.8342,17.616,17.616,4177.4757234434,0
+UTL.US,D,20070424,000000,17.5643,17.6796,17.5192,17.6796,2782.2581157849,0
+UTL.US,D,20070425,000000,17.8117,17.8117,17.5192,17.6444,2942.7336941017,0
+UTL.US,D,20070426,000000,17.7149,17.8615,17.616,17.6444,4329.7742022281,0
+UTL.US,D,20070427,000000,17.5807,17.9398,17.4537,17.6346,8661.5926793392,0
+UTL.US,D,20070430,000000,17.5945,17.5945,17.5192,17.5192,1697.7702903449,0
+UTL.US,D,20070501,000000,17.4595,17.5807,17.4537,17.4537,3249.3749265541,0
+UTL.US,D,20070502,000000,17.5533,17.5807,17.4537,17.4722,4329.7742022281,0
+UTL.US,D,20070503,000000,17.5192,17.5192,17.2287,17.2287,7732.4697450084,0
+UTL.US,D,20070504,000000,17.1601,17.2902,17.1601,17.2599,2012.5886223293,0
+UTL.US,D,20070507,000000,17.1953,17.5807,17.1953,17.575,3092.9878980033,0
+UTL.US,D,20070508,000000,17.7149,17.7149,17.4164,17.5533,5103.5322454496,0
+UTL.US,D,20070509,000000,17.5533,17.7149,17.5192,17.6082,3867.7680786665,0
+UTL.US,D,20070510,000000,17.6796,17.7149,17.6444,17.6444,5414.2620276681,0
+UTL.US,D,20070511,000000,17.6444,17.6444,17.6444,17.6444,1084.48782544,0
+UTL.US,D,20070514,000000,17.7061,17.8753,17.6796,17.8117,13615.892858329,0
+UTL.US,D,20070515,000000,17.8117,17.9398,17.8117,17.9398,2626.8932246756,0
+UTL.US,D,20070516,000000,17.9585,18.1012,17.9585,18.023,4486.1612307789,0
+UTL.US,D,20070517,000000,17.9692,18.0025,17.9692,18.0025,466.09467332767,0
+UTL.US,D,20070518,000000,17.9056,17.9692,17.8215,17.8215,3092.9878980033,0
+UTL.US,D,20070521,000000,17.846,18.0367,17.846,18.0367,5103.5322454496,0
+UTL.US,D,20070522,000000,18.1012,18.1542,18.1012,18.1296,5567.5826438943,0
+UTL.US,D,20070523,000000,18.1296,18.1953,18.1296,18.1296,3560.1047087726,0
+UTL.US,D,20070524,000000,18.1296,18.1953,18.0025,18.1296,13460.527967219,0
+UTL.US,D,20070525,000000,18.1296,18.1953,18.1296,18.1296,4794.8467381142,0
+UTL.US,D,20070529,000000,18.1953,18.3234,18.1296,18.2617,2012.5886223293,0
+UTL.US,D,20070531,000000,18.1296,18.2549,18.1296,18.1659,7116.1208677791,0
+UTL.US,D,20070601,000000,18.2304,18.3058,18.2227,18.2227,1547.5160864431,0
+UTL.US,D,20070604,000000,18.1776,18.2617,18.1296,18.2304,3560.1047087726,0
+UTL.US,D,20070605,000000,18.1599,18.3234,18.1012,18.209,8975.3888738822,0
+UTL.US,D,20070606,000000,18.1659,18.3606,18.1659,18.3606,2475.6168833325,0
+UTL.US,D,20070607,000000,18.3479,18.3479,18.1296,18.1296,7577.1048538992,0
+UTL.US,D,20070608,000000,18.1296,18.2304,18.1296,18.1953,11140.275974996,0
+UTL.US,D,20070611,000000,18.1296,18.1953,18.1296,18.1296,6808.4574978852,0
+UTL.US,D,20070612,000000,18.1296,18.2617,18.1296,18.1599,7577.1048538992,0
+UTL.US,D,20070613,000000,18.1659,18.1953,18.1296,18.1296,3867.7680786665,0
+UTL.US,D,20070614,000000,18.1296,18.1296,17.7149,17.7149,4794.8467381142,0
+UTL.US,D,20070615,000000,17.7149,17.9398,17.7149,17.9398,2626.8932246756,0
+UTL.US,D,20070618,000000,18.0025,18.0367,17.9692,18.0367,1235.7641667833,0
+UTL.US,D,20070619,000000,18.0025,18.1012,17.9692,18.0367,3867.7680786665,0
+UTL.US,D,20070620,000000,18.068,18.1296,18.0025,18.1296,1854.1573188956,0
+UTL.US,D,20070621,000000,18.0025,18.6834,17.2521,17.8537,7268.4193465638,0
+UTL.US,D,20070622,000000,17.8537,17.8537,17.7774,17.7774,2321.2741296648,0
+UTL.US,D,20070625,000000,17.8391,17.8391,17.7423,17.8117,3092.9878980033,0
+UTL.US,D,20070626,000000,17.7423,17.8117,17.7423,17.7774,3249.3749265541,0
+UTL.US,D,20070627,000000,17.7423,17.8117,17.7423,17.8117,2166.931375997,0
+UTL.US,D,20070628,000000,17.7774,17.7774,17.575,17.575,5257.8749991174,0
+UTL.US,D,20070629,000000,17.5533,17.6444,17.5533,17.6444,2321.2741296648,0
+UTL.US,D,20070702,000000,17.5192,17.5877,17.4829,17.5807,5880.3567009958,0
+UTL.US,D,20070703,000000,17.5533,17.616,17.4966,17.4966,4177.4757234434,0
+UTL.US,D,20070705,000000,17.4595,17.5192,17.4537,17.5192,13766.147062231,0
+UTL.US,D,20070706,000000,17.5807,17.8166,17.5807,17.7774,4486.1612307789,0
+UTL.US,D,20070709,000000,17.8117,18.1012,17.7423,18.1012,6655.1368816589,0
+UTL.US,D,20070710,000000,18.0025,18.0808,17.7491,18.0808,12376.040141779,0
+UTL.US,D,20070711,000000,18.1296,18.2999,18.1296,18.2999,4638.4597095636,0
+UTL.US,D,20070712,000000,18.4232,18.4545,18.3908,18.3908,2626.8932246756,0
+UTL.US,D,20070713,000000,18.4476,18.5503,18.4476,18.5503,3401.6734053388,0
+UTL.US,D,20070716,000000,18.4867,18.5269,18.3175,18.4232,10828.524055337,0
+UTL.US,D,20070717,000000,18.4007,18.5503,18.4007,18.5503,3249.3749265541,0
+UTL.US,D,20070718,000000,18.4867,18.5141,18.4867,18.5141,2626.8932246756,0
+UTL.US,D,20070719,000000,18.5073,18.5924,18.4545,18.5924,1854.1573188956,0
+UTL.US,D,20070720,000000,18.5503,18.7461,18.5503,18.6912,8195.4980060116,0
+UTL.US,D,20070723,000000,19.0043,19.1726,18.9739,19.022,18565.082350111,0
+UTL.US,D,20070724,000000,19.1334,19.2019,18.9143,19.0502,17636.981553221,0
+UTL.US,D,20070725,000000,19.1461,19.4905,19.1461,19.4905,15779.757822001,0
+UTL.US,D,20070726,000000,19.4905,22.3649,19.4905,19.5208,69920.333823799,0
+UTL.US,D,20070727,000000,19.4905,19.5541,19.3918,19.5541,14077.898981891,0
+UTL.US,D,20070730,000000,20.3622,20.3622,19.6383,20.2351,27999.41093523,0
+UTL.US,D,20070731,000000,20.105,20.105,19.9425,19.9425,8975.3888738822,0
+UTL.US,D,20070801,000000,19.9113,19.9113,19.5619,19.8065,4952.2559041065,0
+UTL.US,D,20070802,000000,19.8006,19.9113,19.5541,19.8779,10208.086628341,0
+UTL.US,D,20070803,000000,19.9718,20.0081,19.65,19.8134,3714.4474624403,0
+UTL.US,D,20070806,000000,19.7156,19.7801,19.3918,19.3918,12376.040141779,0
+UTL.US,D,20070807,000000,19.4573,19.65,19.3918,19.5874,4638.4597095636,0
+UTL.US,D,20070808,000000,19.4573,19.6431,19.3918,19.5874,10056.810286998,0
+UTL.US,D,20070809,000000,19.5208,19.5541,19.2958,19.3918,13766.147062231,0
+UTL.US,D,20070810,000000,19.4768,19.7371,19.4366,19.65,9437.3949974438,0
+UTL.US,D,20070813,000000,19.6832,19.7156,19.6383,19.7156,2012.5886223293,0
+UTL.US,D,20070814,000000,19.6832,19.6832,19.3271,19.3604,9437.3949974438,0
+UTL.US,D,20070815,000000,19.3604,19.3604,19.3535,19.3535,927.0786594478,0
+UTL.US,D,20070816,000000,19.4573,19.4974,18.9143,19.022,13766.147062231,0
+UTL.US,D,20070817,000000,18.4955,19.0718,18.4955,18.9251,2166.931375997,0
+UTL.US,D,20070820,000000,19.0718,19.0718,18.3234,18.5269,13302.096663787,0
+UTL.US,D,20070821,000000,18.4633,18.5503,18.3234,18.4232,8661.5926793392,0
+UTL.US,D,20070822,000000,18.5503,18.6501,18.475,18.6501,3249.3749265541,0
+UTL.US,D,20070823,000000,18.7128,18.9084,18.6501,18.9084,8816.9575704484,0
+UTL.US,D,20070824,000000,18.9739,19.8779,18.9456,19.7302,19644.459488343,0
+UTL.US,D,20070827,000000,19.6832,19.9113,19.6196,19.786,6343.384961999,0
+UTL.US,D,20070828,000000,19.8731,20.0081,19.7801,19.8779,6343.384961999,0
+UTL.US,D,20070829,000000,19.9718,19.9718,19.7801,19.7801,6958.7117017868,0
+UTL.US,D,20070830,000000,19.786,20.0394,19.786,19.8848,7116.1208677791,0
+UTL.US,D,20070831,000000,19.8966,20.3935,19.8779,20.3935,43934.533648341,0
+UTL.US,D,20070904,000000,20.3622,20.3622,20.1949,20.2516,6494.6613033421,0
+UTL.US,D,20070905,000000,20.1685,20.2272,19.8457,20.0394,10526.993510092,0
+UTL.US,D,20070906,000000,19.9113,20.7692,19.8457,20.5119,10983.888946445,0
+UTL.US,D,20070907,000000,20.3935,20.3935,20.2468,20.3622,2012.5886223293,0
+UTL.US,D,20070910,000000,20.105,20.2351,20.0903,20.1812,11140.275974996,0
+UTL.US,D,20070911,000000,20.2987,20.5246,20.2987,20.4601,2782.2581157849,0
+UTL.US,D,20070912,000000,20.3935,20.558,20.1685,20.1685,24910.511586993,0
+UTL.US,D,20070913,000000,20.1304,20.1499,19.8848,20.0012,15624.392930892,0
+UTL.US,D,20070914,000000,19.8848,19.9718,19.4269,19.4905,10526.993510092,0
+UTL.US,D,20070917,000000,19.4269,19.4329,18.1012,18.841,48419.672741678,0
+UTL.US,D,20070918,000000,18.9084,18.9084,18.5572,18.6657,41148.18698279,0
+UTL.US,D,20070919,000000,18.61,18.7802,18.61,18.7333,11140.275974996,0
+UTL.US,D,20070920,000000,18.7333,18.7333,18.5875,18.6834,6655.1368816589,0
+UTL.US,D,20070921,000000,18.658,18.6707,18.5875,18.5924,3560.1047087726,0
+UTL.US,D,20070924,000000,18.6336,18.7461,18.5875,18.6501,27536.382674226,0
+UTL.US,D,20070925,000000,18.6707,18.8116,18.5875,18.6707,19031.177023438,0
+UTL.US,D,20070926,000000,18.6707,19.0337,18.5924,18.9407,24597.737529891,0
+UTL.US,D,20070927,000000,18.9407,19.1041,18.6834,19.1041,7425.828512556,0
+UTL.US,D,20070928,000000,19.0337,19.2312,19.0337,19.0718,4638.4597095636,0
+UTL.US,D,20071001,000000,19.2019,19.2019,19.0043,19.0337,4952.2559041065,0
+UTL.US,D,20071002,000000,19.0337,19.0337,18.9025,18.9025,2942.7336941017,0
+UTL.US,D,20071003,000000,18.8771,18.9251,18.7802,18.8233,1697.7702903449,0
+UTL.US,D,20071004,000000,18.7802,18.841,18.5875,18.5875,3714.4474624403,0
+UTL.US,D,20071005,000000,18.5503,18.7999,18.5503,18.7461,8661.5926793392,0
+UTL.US,D,20071008,000000,18.7461,18.841,18.7461,18.841,2475.6168833325,0
+UTL.US,D,20071009,000000,18.8116,18.8116,18.6834,18.8116,6188.0200708897,0
+UTL.US,D,20071010,000000,18.8116,18.8116,18.7128,18.7128,10363.45151945,0
+UTL.US,D,20071011,000000,18.6834,18.6834,18.6169,18.6501,5257.8749991174,0
+UTL.US,D,20071012,000000,18.52,18.6169,18.5141,18.6169,3249.3749265541,0
+UTL.US,D,20071015,000000,18.52,18.6501,18.52,18.6501,6958.7117017868,0
+UTL.US,D,20071016,000000,18.6002,18.7128,18.4232,18.6169,16709.902893773,0
+UTL.US,D,20071017,000000,18.5572,18.6336,18.5572,18.6336,619.41528955388,0
+UTL.US,D,20071018,000000,18.5924,18.7939,18.4545,18.7001,7888.8567735591,0
+UTL.US,D,20071019,000000,18.6912,18.7001,18.5073,18.7001,5720.9032601205,0
+UTL.US,D,20071022,000000,18.7392,19.1041,18.7068,19.1041,14387.606626667,0
+UTL.US,D,20071023,000000,19.1334,19.3731,19.1334,19.3731,5567.5826438943,0
+UTL.US,D,20071024,000000,19.3535,19.5208,19.3458,19.3604,15164.431082213,0
+UTL.US,D,20071025,000000,19.3271,19.3458,19.2616,19.3458,1547.5160864431,0
+UTL.US,D,20071026,000000,19.3124,19.3223,19.0718,19.107,6808.4574978852,0
+UTL.US,D,20071029,000000,19.2019,19.3918,19.2019,19.2616,7268.4193465638,0
+UTL.US,D,20071030,000000,19.0043,19.1334,18.8116,18.8116,4952.2559041065,0
+UTL.US,D,20071031,000000,18.8233,18.8233,18.6169,18.658,6343.384961999,0
+UTL.US,D,20071101,000000,18.6707,18.7802,18.6657,18.7735,1854.1573188956,0
+UTL.US,D,20071102,000000,18.8771,18.9535,18.6834,18.6834,4952.2559041065,0
+UTL.US,D,20071105,000000,18.7802,18.9084,18.7461,18.7461,6343.384961999,0
+UTL.US,D,20071106,000000,18.6501,18.7392,18.4232,18.4232,3867.7680786665,0
+UTL.US,D,20071107,000000,18.4232,18.4545,18.1913,18.1913,4952.2559041065,0
+UTL.US,D,20071108,000000,18.0367,18.0367,17.2902,17.3449,12226.80807532,0
+UTL.US,D,20071109,000000,17.1601,17.1601,16.5037,16.8402,10363.45151945,0
+UTL.US,D,20071112,000000,16.8108,17.0183,16.8108,16.9049,6655.1368816589,0
+UTL.US,D,20071113,000000,17.1288,17.1288,16.7531,16.7531,5103.5322454496,0
+UTL.US,D,20071114,000000,16.4831,16.7658,16.4439,16.6465,9592.7598885531,0
+UTL.US,D,20071115,000000,16.7814,16.8108,16.7423,16.7727,3560.1047087726,0
+UTL.US,D,20071116,000000,16.8695,16.9049,16.7727,16.9049,4794.8467381142,0
+UTL.US,D,20071119,000000,16.8979,19.0718,16.8979,17.4595,15939.211262877,0
+UTL.US,D,20071120,000000,17.7423,17.9398,17.5533,17.8537,9746.0805047793,0
+UTL.US,D,20071121,000000,18.0025,18.0025,17.846,17.9056,6355.650611297,0
+UTL.US,D,20071123,000000,17.9692,18.294,17.9516,18.294,3867.7680786665,0
+UTL.US,D,20071126,000000,18.201,18.8116,18.201,18.8116,8195.4980060116,0
+UTL.US,D,20071127,000000,18.4232,18.4232,17.7149,17.7774,29851.523979243,0
+UTL.US,D,20071128,000000,17.7774,17.7774,17.4829,17.5192,4794.8467381142,0
+UTL.US,D,20071129,000000,17.5123,17.5123,16.9811,16.9811,6655.1368816589,0
+UTL.US,D,20071130,000000,17.5533,17.9056,17.5533,17.6796,6655.1368816589,0
+UTL.US,D,20071203,000000,17.7774,17.8753,17.7423,17.8117,5257.8749991174,0
+UTL.US,D,20071204,000000,17.8391,17.8391,17.7149,17.7197,2782.2581157849,0
+UTL.US,D,20071205,000000,17.6796,17.7774,17.6444,17.7774,7268.4193465638,0
+UTL.US,D,20071206,000000,17.6942,17.7774,17.6942,17.7774,927.0786594478,0
+UTL.US,D,20071207,000000,17.7774,18.5875,17.0809,18.1012,47804.34600189,0
+UTL.US,D,20071210,000000,18.1012,18.1472,18.0025,18.068,3384.2970688332,0
+UTL.US,D,20071212,000000,18.1296,18.1716,17.9056,18.1062,4952.2559041065,0
+UTL.US,D,20071213,000000,18.1228,18.294,18.1228,18.1716,3714.4474624403,0
+UTL.US,D,20071214,000000,18.3058,18.4232,18.2617,18.3606,2626.8932246756,0
+UTL.US,D,20071217,000000,17.7989,18.4007,17.7989,18.2813,2983.619191762,0
+UTL.US,D,20071218,000000,18.2862,18.2862,18.1012,18.2304,4638.4597095636,0
+UTL.US,D,20071219,000000,17.6757,18.294,17.6757,18.1776,8662.6148167807,0
+UTL.US,D,20071220,000000,18.1296,18.1296,17.9692,18.0621,2321.2741296648,0
+UTL.US,D,20071221,000000,17.5807,17.7061,17.4537,17.4537,13766.147062231,0
+UTL.US,D,20071224,000000,17.5583,17.9516,17.4537,17.9516,6808.4574978852,0
+UTL.US,D,20071226,000000,17.7423,18.0025,17.7423,17.8753,4022.1108323342,0
+UTL.US,D,20071227,000000,17.9839,18.4232,17.9056,18.4232,13460.527967219,0
+UTL.US,D,20071228,000000,18.3664,18.3908,18.2549,18.2686,4952.2559041065,0
+UTL.US,D,20071231,000000,18.5445,18.5445,18.1659,18.43,4329.7742022281,0
+UTL.US,D,20080102,000000,18.2686,18.4232,17.8391,17.8978,12531.405032889,0
+UTL.US,D,20080103,000000,18.0367,18.1179,17.9448,17.9448,4952.2559041065,0
+UTL.US,D,20080104,000000,17.9761,18.0367,17.7774,18.0025,10828.524055337,0
+UTL.US,D,20080107,000000,18.1953,18.4085,18.1012,18.3479,3092.9878980033,0
+UTL.US,D,20080108,000000,18.3948,18.3948,17.6796,17.9398,18212.444932791,0
+UTL.US,D,20080109,000000,18.0621,18.0621,17.7149,17.8342,6958.7117017868,0
+UTL.US,D,20080110,000000,17.8978,17.8978,17.1758,17.6796,21041.721370884,0
+UTL.US,D,20080111,000000,17.6796,17.7363,17.5533,17.616,11909.945468452,0
+UTL.US,D,20080114,000000,17.9839,17.9839,17.7774,17.8753,4486.1612307789,0
+UTL.US,D,20080115,000000,17.8939,18.1179,17.8342,18.1179,9437.3949974438,0
+UTL.US,D,20080116,000000,18.0367,18.1659,17.9398,18.1659,2475.6168833325,0
+UTL.US,D,20080117,000000,18.1716,18.1776,16.8402,16.9049,37127.098287898,0
+UTL.US,D,20080118,000000,17.4722,17.4722,16.8695,17.2902,10427.846178266,0
+UTL.US,D,20080122,000000,16.8108,16.9694,16.5184,16.8618,27169.435332726,0
+UTL.US,D,20080123,000000,16.9049,17.4537,16.6778,17.0408,8195.4980060116,0
+UTL.US,D,20080124,000000,17.2227,17.2227,16.936,17.0672,9532.453779504,0
+UTL.US,D,20080125,000000,17.1367,17.2785,16.6465,16.6465,17329.318183328,0
+UTL.US,D,20080128,000000,16.8265,17.117,16.8265,16.9958,8661.5926793392,0
+UTL.US,D,20080129,000000,17.3813,17.4487,16.9576,17.388,17483.660936995,0
+UTL.US,D,20080130,000000,17.2287,17.6678,17.2287,17.6678,4952.2559041065,0
+UTL.US,D,20080131,000000,17.525,18.6413,17.525,18.0808,16753.854803759,0
+UTL.US,D,20080201,000000,18.9143,18.9143,18.068,18.3058,17166.798330128,0
+UTL.US,D,20080204,000000,18.294,18.4232,18.2617,18.3781,2321.2741296648,0
+UTL.US,D,20080205,000000,17.4966,18.294,17.4966,18.0367,5414.2620276681,0
+UTL.US,D,20080206,000000,17.4722,18.7461,17.4722,18.5503,30786.779738223,0
+UTL.US,D,20080207,000000,18.61,18.6169,18.52,18.5269,6033.677317222,0
+UTL.US,D,20080208,000000,18.4955,18.5376,18.4232,18.4232,2782.2581157849,0
+UTL.US,D,20080211,000000,18.5875,18.5875,18.3664,18.4164,6188.0200708897,0
+UTL.US,D,20080212,000000,18.5503,18.5875,18.4545,18.5875,9281.0079688931,0
+UTL.US,D,20080213,000000,18.5269,18.5709,18.4701,18.4701,3249.3749265541,0
+UTL.US,D,20080214,000000,18.6834,18.6834,18.5141,18.6501,5103.5322454496,0
+UTL.US,D,20080215,000000,18.4232,18.6501,18.4232,18.6336,1697.7702903449,0
+UTL.US,D,20080219,000000,18.6413,18.7461,18.4232,18.7461,8508.272063113,0
+UTL.US,D,20080220,000000,18.6912,18.8183,18.565,18.6834,9592.7598885531,0
+UTL.US,D,20080221,000000,18.6501,18.7392,18.4232,18.658,4177.4757234434,0
+UTL.US,D,20080222,000000,18.3606,18.6169,18.1659,18.2862,4794.8467381142,0
+UTL.US,D,20080225,000000,18.1953,18.1953,17.0339,17.0339,10363.45151945,0
+UTL.US,D,20080226,000000,17.1288,17.3499,17.1288,17.3499,3092.9878980033,0
+UTL.US,D,20080227,000000,17.4898,17.7491,17.3245,17.4829,4638.4597095636,0
+UTL.US,D,20080228,000000,17.5319,17.5319,17.388,17.4077,4794.8467381142,0
+UTL.US,D,20080229,000000,17.4291,17.4829,17.3245,17.3245,2475.6168833325,0
+UTL.US,D,20080303,000000,17.1367,17.7423,17.1367,17.7423,14852.679162554,0
+UTL.US,D,20080304,000000,18.0025,18.0621,17.7149,17.8342,4329.7742022281,0
+UTL.US,D,20080305,000000,17.9692,18.1953,17.8117,17.8117,7116.1208677791,0
+UTL.US,D,20080306,000000,17.7197,18.2304,17.6796,17.8812,5567.5826438943,0
+UTL.US,D,20080307,000000,17.6082,17.7843,17.388,17.5319,4022.1108323342,0
+UTL.US,D,20080310,000000,17.8753,17.8753,17.4204,17.5192,7116.1208677791,0
+UTL.US,D,20080311,000000,17.4595,17.5192,16.944,17.2902,8816.9575704484,0
+UTL.US,D,20080312,000000,17.2658,17.6346,17.2658,17.6346,5414.2620276681,0
+UTL.US,D,20080313,000000,17.7149,17.7149,17.5192,17.7149,4177.4757234434,0
+UTL.US,D,20080314,000000,17.4204,17.7149,17.4204,17.7002,3714.4474624403,0
+UTL.US,D,20080317,000000,18.2617,18.2617,17.5192,17.6601,6448.6651184743,0
+UTL.US,D,20080318,000000,18.4369,18.4369,17.0809,17.1435,4952.2559041065,0
+UTL.US,D,20080319,000000,16.9742,17.5123,16.9694,17.5123,5880.3567009958,0
+UTL.US,D,20080320,000000,16.9742,17.4829,16.9694,17.4537,8043.1995272268,0
+UTL.US,D,20080324,000000,17.3969,17.3969,17.1288,17.1288,2712.7527697624,0
+UTL.US,D,20080325,000000,17.1953,17.7149,17.0867,17.7149,8195.4980060116,0
+UTL.US,D,20080326,000000,17.4537,17.9585,16.9694,17.9311,6808.4574978852,0
+UTL.US,D,20080327,000000,17.9585,18.1012,17.9193,17.9193,2475.6168833325,0
+UTL.US,D,20080328,000000,18.1131,18.1542,18.0162,18.0162,1084.48782544,0
+UTL.US,D,20080331,000000,18.6501,18.6501,17.1826,17.4204,11758.669127109,0
+UTL.US,D,20080401,000000,17.3578,17.3578,17.2287,17.3499,2626.8932246756,0
+UTL.US,D,20080402,000000,17.2404,17.3578,17.2345,17.3245,4579.175737956,0
+UTL.US,D,20080403,000000,17.2404,17.3733,17.1113,17.1367,4177.4757234434,0
+UTL.US,D,20080404,000000,17.0975,17.7697,17.0672,17.5643,5567.5826438943,0
+UTL.US,D,20080407,000000,18.2167,18.2167,17.7608,17.7608,6494.6613033421,0
+UTL.US,D,20080408,000000,18.5073,18.5073,17.5807,17.5807,3560.1047087726,0
+UTL.US,D,20080409,000000,17.6757,17.6796,17.5533,17.6405,2626.8932246756,0
+UTL.US,D,20080410,000000,17.6346,17.9193,17.6346,17.9193,1396.2397451,0
+UTL.US,D,20080411,000000,17.6875,17.8391,17.6601,17.7423,5257.8749991174,0
+UTL.US,D,20080414,000000,18.3175,18.3175,17.8391,18.1599,11524.599653002,0
+UTL.US,D,20080415,000000,18.1542,18.2617,18.1542,18.2617,2972.3756799054,0
+UTL.US,D,20080416,000000,18.2227,18.4085,18.2227,18.3606,5205.7459896005,0
+UTL.US,D,20080417,000000,18.3908,18.5024,18.3743,18.4545,4486.1612307789,0
+UTL.US,D,20080418,000000,18.5445,18.5445,18.3743,18.3743,2942.7336941017,0
+UTL.US,D,20080421,000000,18.4427,18.4476,18.209,18.209,3249.3749265541,0
+UTL.US,D,20080422,000000,18.2304,18.2304,18.0025,18.1913,3505.9314243727,0
+UTL.US,D,20080423,000000,18.1296,18.2304,18.1012,18.1716,2012.5886223293,0
+UTL.US,D,20080424,000000,18.3606,18.3606,17.6219,17.6875,7346.1017921183,0
+UTL.US,D,20080425,000000,18.1913,18.1913,17.6082,17.616,4096.7268655642,0
+UTL.US,D,20080428,000000,17.616,17.6757,16.8852,17.4164,7747.801806631,0
+UTL.US,D,20080429,000000,17.0672,17.5386,17.0672,17.436,10593.432443789,0
+UTL.US,D,20080430,000000,17.616,17.9056,17.3245,17.3245,5647.309364332,0
+UTL.US,D,20080501,000000,17.6601,18.1953,17.4537,17.7315,9147.1079640556,0
+UTL.US,D,20080502,000000,17.6288,17.7774,17.5807,17.6444,1235.7641667833,0
+UTL.US,D,20080505,000000,17.3578,17.8812,17.3578,17.7061,7967.5613565553,0
+UTL.US,D,20080506,000000,17.57,17.7002,17.388,17.6875,5239.4765251702,0
+UTL.US,D,20080507,000000,17.6082,17.7491,17.5533,17.5583,9397.531637225,0
+UTL.US,D,20080508,000000,17.7774,17.8615,17.3578,17.4722,8047.2880769929,0
+UTL.US,D,20080509,000000,17.209,17.7061,17.209,17.6796,5627.8887529434,0
+UTL.US,D,20080512,000000,17.8537,18.1953,17.6082,17.8391,7141.6743038168,0
+UTL.US,D,20080513,000000,17.7774,17.9966,17.5945,17.8391,2942.7336941017,0
+UTL.US,D,20080514,000000,18.0367,18.1953,17.7774,17.7774,4756.005515337,0
+UTL.US,D,20080515,000000,18.1472,18.1472,17.8215,17.9907,2860.9626987811,0
+UTL.US,D,20080516,000000,18.1913,18.4545,17.7774,18.0025,9240.1224712328,0
+UTL.US,D,20080519,000000,17.9966,18.1913,17.7774,17.9516,7669.0972236349,0
+UTL.US,D,20080520,000000,18.1012,18.294,18.1012,18.294,2626.8932246756,0
+UTL.US,D,20080521,000000,18.2363,18.4867,18.2363,18.4867,2977.486367113,0
+UTL.US,D,20080522,000000,18.7333,18.7333,17.846,17.846,11758.669127109,0
+UTL.US,D,20080523,000000,18.0103,18.3546,17.9761,18.3546,1084.48782544,0
+UTL.US,D,20080527,000000,18.5024,18.5024,18.1659,18.1953,3132.8512582222,0
+UTL.US,D,20080528,000000,18.3058,18.3546,18.0367,18.1913,5258.8971365589,0
+UTL.US,D,20080529,000000,17.8537,18.1659,17.8391,17.8391,9231.9453717007,0
+UTL.US,D,20080530,000000,17.9839,18.25,17.8812,17.9692,4952.2559041065,0
+UTL.US,D,20080602,000000,17.7843,18.1131,17.7843,18.0417,3472.2008888028,0
+UTL.US,D,20080603,000000,18.1012,18.1012,17.8215,17.8215,2942.7336941017,0
+UTL.US,D,20080604,000000,17.9252,18.1776,17.8263,17.8263,7268.4193465638,0
+UTL.US,D,20080605,000000,17.8263,18.0474,17.4537,17.5123,14694.247859119,0
+UTL.US,D,20080606,000000,17.7608,18.0544,17.4898,17.9966,5996.8803693277,0
+UTL.US,D,20080609,000000,17.9966,18.1913,17.9634,18.1836,2475.6168833325,0
+UTL.US,D,20080610,000000,18.1953,18.3234,17.8684,17.8684,7319.5262186391,0
+UTL.US,D,20080611,000000,17.8391,18.1542,17.8391,17.8812,2012.5886223293,0
+UTL.US,D,20080612,000000,17.8753,17.9398,17.8058,17.8058,13561.719573929,0
+UTL.US,D,20080613,000000,17.8117,17.8812,17.6405,17.6405,10539.259159389,0
+UTL.US,D,20080616,000000,17.5533,17.7246,17.5533,17.5533,2300.8313808346,0
+UTL.US,D,20080617,000000,17.6532,17.7061,17.5583,17.6346,3323.9909597842,0
+UTL.US,D,20080618,000000,17.616,17.616,17.5319,17.616,2519.5687933173,0
+UTL.US,D,20080619,000000,17.525,17.6678,17.4487,17.5807,5103.5322454496,0
+UTL.US,D,20080620,000000,18.0621,18.0621,17.074,17.074,10195.820979042,0
+UTL.US,D,20080623,000000,17.3499,17.5045,17.2287,17.5045,2633.0260493248,0
+UTL.US,D,20080624,000000,17.6004,17.6004,17.4537,17.4537,2859.9405613395,0
+UTL.US,D,20080625,000000,17.4537,17.6405,17.3578,17.6405,8241.4941908794,0
+UTL.US,D,20080626,000000,17.7697,17.7697,17.3813,17.5643,2942.7336941017,0
+UTL.US,D,20080627,000000,17.5643,17.5807,17.5192,17.5192,2321.2741296648,0
+UTL.US,D,20080630,000000,16.9742,17.5807,16.9742,17.525,4636.4154346805,0
+UTL.US,D,20080701,000000,17.4537,17.5045,17.3049,17.5045,3401.6734053388,0
+UTL.US,D,20080702,000000,17.4537,17.7246,17.4537,17.6757,5030.9604871026,0
+UTL.US,D,20080703,000000,17.5945,17.5945,17.5045,17.5045,466.09467332767,0
+UTL.US,D,20080707,000000,17.4537,17.4537,16.9694,17.1494,7425.828512556,0
+UTL.US,D,20080708,000000,17.1601,17.4781,17.1601,17.4418,2942.7336941017,0
+UTL.US,D,20080709,000000,17.3245,17.5533,17.2599,17.2599,3479.3558508934,0
+UTL.US,D,20080710,000000,17.3322,17.4966,17.2287,17.3245,3365.898594886,0
+UTL.US,D,20080711,000000,17.3626,17.4204,17.2599,17.4204,1463.7008162396,0
+UTL.US,D,20080714,000000,17.209,17.5123,17.209,17.4537,1781.5855605486,0
+UTL.US,D,20080715,000000,17.5192,18.0025,17.4537,17.4829,3401.6734053388,0
+UTL.US,D,20080716,000000,17.388,17.5456,17.388,17.5456,771.71376833857,0
+UTL.US,D,20080717,000000,17.1562,17.4007,17.1288,17.2716,3224.8436279579,0
+UTL.US,D,20080718,000000,17.8117,17.8117,17.1885,17.4595,8401.9697691962,0
+UTL.US,D,20080721,000000,17.4595,17.57,17.4595,17.5045,1697.7702903449,0
+UTL.US,D,20080722,000000,17.4595,17.5386,17.4595,17.5045,1396.2397451,0
+UTL.US,D,20080723,000000,17.5192,17.5192,17.4537,17.4537,1942.0611388653,0
+UTL.US,D,20080724,000000,17.4487,17.4537,17.1562,17.1562,6669.44680584,0
+UTL.US,D,20080725,000000,17.6405,17.6405,17.1288,17.2287,4369.6375624469,0
+UTL.US,D,20080728,000000,17.1288,17.7774,17.1288,17.2902,3714.4474624403,0
+UTL.US,D,20080729,000000,17.2599,17.4418,17.2345,17.2658,3719.5581496478,0
+UTL.US,D,20080730,000000,17.3499,18.1012,17.2022,17.9692,9047.9606322293,0
+UTL.US,D,20080731,000000,18.1296,18.1296,17.388,17.8058,7399.2529390767,0
+UTL.US,D,20080801,000000,17.8117,17.8117,17.1367,17.1367,2744.4390304491,0
+UTL.US,D,20080804,000000,17.2902,17.4781,17.1826,17.3499,2366.2481770911,0
+UTL.US,D,20080805,000000,17.1435,17.2599,16.8217,17.0672,6033.677317222,0
+UTL.US,D,20080806,000000,16.8695,17.2287,16.8695,17.2287,2859.9405613395,0
+UTL.US,D,20080807,000000,17.1288,17.1953,16.8108,17.0046,10499.395799171,0
+UTL.US,D,20080808,000000,16.8108,17.1885,16.8108,16.9997,3428.248978818,0
+UTL.US,D,20080811,000000,16.309,17.0975,16.309,17.0975,6646.9597821268,0
+UTL.US,D,20080812,000000,17.0975,18.0885,17.0975,17.388,12772.629469084,0
+UTL.US,D,20080813,000000,17.3245,17.3245,17.3245,17.3245,1889.9321293484,0
+UTL.US,D,20080814,000000,17.5807,17.8117,17.4537,17.4722,4185.6528229755,0
+UTL.US,D,20080815,000000,18.0299,18.1012,17.5533,17.7061,7553.5956927444,0
+UTL.US,D,20080818,000000,18.0935,18.0935,17.6757,18.0103,4400.3016856922,0
+UTL.US,D,20080819,000000,18.0935,18.0935,17.9398,18.0621,1396.2397451,0
+UTL.US,D,20080820,000000,18.0935,18.0935,16.9742,17.1601,11140.275974996,0
+UTL.US,D,20080821,000000,17.6082,17.6082,17.1288,17.3245,11794.443937562,0
+UTL.US,D,20080822,000000,17.388,17.4537,17.3245,17.3245,4486.1612307789,0
+UTL.US,D,20080825,000000,17.1367,17.4537,17.0672,17.4537,5026.8719373366,0
+UTL.US,D,20080826,000000,17.2834,17.3578,16.8108,17.0672,20111.576299112,0
+UTL.US,D,20080827,000000,17.0975,17.2287,17.0975,17.0975,4221.4276334283,0
+UTL.US,D,20080828,000000,16.8167,17.1826,16.8167,17.1562,5954.9727342259,0
+UTL.US,D,20080829,000000,17.117,17.1885,17.0672,17.1885,2475.6168833325,0
+UTL.US,D,20080902,000000,17.1953,17.4204,17.1288,17.4204,10476.908775458,0
+UTL.US,D,20080903,000000,17.388,17.388,17.2902,17.3499,12226.80807532,0
+UTL.US,D,20080904,000000,17.3245,17.4829,17.2981,17.4829,6188.0200708897,0
+UTL.US,D,20080905,000000,17.4537,17.4537,17.3578,17.4487,2166.931375997,0
+UTL.US,D,20080908,000000,17.2902,17.2902,17.0604,17.0809,3401.6734053388,0
+UTL.US,D,20080909,000000,17.1288,18.1012,17.1288,17.9634,36041.588325015,0
+UTL.US,D,20080910,000000,17.9839,17.9839,17.2785,17.6796,9592.7598885531,0
+UTL.US,D,20080911,000000,17.616,17.8391,17.616,17.8117,3092.9878980033,0
+UTL.US,D,20080912,000000,17.4781,17.6444,17.388,17.4537,4678.3230697823,0
+UTL.US,D,20080915,000000,17.1435,17.4537,17.1288,17.2902,5954.9727342259,0
+UTL.US,D,20080916,000000,17.1288,17.2287,16.9694,17.0936,12409.77067735,0
+UTL.US,D,20080917,000000,17.1601,17.2442,16.9997,16.9997,3401.6734053388,0
+UTL.US,D,20080918,000000,17.123,17.123,16.9049,16.9049,3560.1047087726,0
+UTL.US,D,20080919,000000,16.6592,17.2022,16.6592,16.8775,17474.461700021,0
+UTL.US,D,20080922,000000,16.8108,16.8108,16.58,16.58,12545.71495707,0
+UTL.US,D,20080923,000000,16.58,16.8108,16.4831,16.5428,7888.8567735591,0
+UTL.US,D,20080924,000000,16.5184,16.6132,16.4831,16.6132,6716.4651281494,0
+UTL.US,D,20080925,000000,16.6465,16.759,16.5476,16.5476,3560.1047087726,0
+UTL.US,D,20080926,000000,16.4831,16.6778,16.4205,16.4576,9666.3537843417,0
+UTL.US,D,20080929,000000,16.7531,17.0672,16.7052,16.7121,12539.58213242,0
+UTL.US,D,20080930,000000,17.1288,17.1826,16.7423,16.7483,10325.632434115,0
+UTL.US,D,20081001,000000,16.8618,16.9889,16.8167,16.8167,2806.7894143811,0
+UTL.US,D,20081002,000000,16.9303,17.2902,16.9303,17.1953,6109.3154878937,0
+UTL.US,D,20081003,000000,17.1113,17.4537,17.1113,17.1953,7346.1017921183,0
+UTL.US,D,20081006,000000,16.6837,17.1288,16.6837,16.8265,5777.1208194035,0
+UTL.US,D,20081007,000000,16.8324,16.8324,15.9655,16.1016,32796.301948227,0
+UTL.US,D,20081008,000000,14.6624,16.6964,14.6624,15.6162,62668.268676301,0
+UTL.US,D,20081009,000000,15.2044,15.6554,14.8854,15.2485,18487.399904555,0
+UTL.US,D,20081010,000000,14.9842,16.4088,14.7241,14.7241,30170.430860993,0
+UTL.US,D,20081013,000000,14.7191,15.6125,14.7191,14.8737,15672.433390643,0
+UTL.US,D,20081014,000000,14.9148,15.4509,14.9148,15.2954,9369.9339263043,0
+UTL.US,D,20081015,000000,15.1868,15.8246,15.1056,15.4989,15839.041793608,0
+UTL.US,D,20081016,000000,15.5146,15.6867,14.9842,14.9842,14472.444034312,0
+UTL.US,D,20081017,000000,14.9882,15.0293,14.1253,15.0293,11652.366833192,0
+UTL.US,D,20081020,000000,15.1614,15.2886,14.8698,15.2817,4177.4757234434,0
+UTL.US,D,20081021,000000,15.5811,15.5811,15.2954,15.5811,3106.275684743,0
+UTL.US,D,20081022,000000,15.7014,15.993,15.5351,15.993,3092.9878980033,0
+UTL.US,D,20081023,000000,15.856,15.9029,15.6162,15.6162,2475.6168833325,0
+UTL.US,D,20081024,000000,15.5146,15.6045,15.4813,15.5988,4177.4757234434,0
+UTL.US,D,20081027,000000,15.4989,15.6975,15.3932,15.4148,10905.184363449,0
+UTL.US,D,20081028,000000,15.3991,15.8618,15.0831,15.1789,9128.7094901084,0
+UTL.US,D,20081029,000000,15.1722,15.1722,14.9842,15.0772,2710.7084948793,0
+UTL.US,D,20081030,000000,15.3854,15.3854,15.0694,15.2612,2425.5321486986,0
+UTL.US,D,20081031,000000,15.2552,15.8775,14.7985,15.5146,7435.0277495295,0
+UTL.US,D,20081103,000000,15.6125,15.8882,15.5146,15.6125,2854.8298741319,0
+UTL.US,D,20081104,000000,15.7083,16.0311,15.7083,16.0311,1547.5160864431,0
+UTL.US,D,20081105,000000,16.3491,16.3491,15.8354,16.1613,3401.6734053388,0
+UTL.US,D,20081106,000000,16.1329,16.1329,15.5351,15.5351,3867.7680786665,0
+UTL.US,D,20081107,000000,15.4579,15.9216,15.4372,15.7239,4258.2245813226,0
+UTL.US,D,20081110,000000,15.8198,15.9792,15.7718,15.9597,5257.8749991174,0
+UTL.US,D,20081111,000000,15.8198,15.8198,15.5811,15.6125,5103.5322454496,0
+UTL.US,D,20081112,000000,15.7865,15.7865,15.2357,15.405,3249.3749265541,0
+UTL.US,D,20081113,000000,15.3091,15.3091,14.7241,14.9247,14493.908920584,0
+UTL.US,D,20081114,000000,14.3201,14.6105,14.3201,14.6105,5502.1658476379,0
+UTL.US,D,20081117,000000,14.5958,14.8463,13.0765,14.8346,11106.545439426,0
+UTL.US,D,20081118,000000,15.1232,15.1232,14.1919,14.5753,8351.8850345622,0
+UTL.US,D,20081119,000000,14.4013,14.4589,14.1253,14.3064,2012.5886223293,0
+UTL.US,D,20081120,000000,13.9316,14.3201,13.8103,14.0284,18727.602203311,0
+UTL.US,D,20081121,000000,14.0284,14.4804,13.7125,14.4804,16374.641812959,0
+UTL.US,D,20081124,000000,14.4804,15.0293,14.3064,14.9412,24618.180278722,0
+UTL.US,D,20081125,000000,14.9951,15.5146,14.9648,15.5146,6343.384961999,0
+UTL.US,D,20081126,000000,15.541,15.8246,14.8943,15.7239,23360.951225666,0
+UTL.US,D,20081128,000000,15.7083,15.7083,15.4989,15.4989,2012.5886223293,0
+UTL.US,D,20081201,000000,15.5146,15.6643,15.0635,15.0635,6559.0559621571,0
+UTL.US,D,20081202,000000,15.3795,15.3795,14.9471,15.0939,5130.1078189289,0
+UTL.US,D,20081203,000000,15.1936,15.223,14.6439,14.909,6266.7246538858,0
+UTL.US,D,20081204,000000,14.8698,14.8698,13.3181,13.601,103492.43809014,0
+UTL.US,D,20081205,000000,13.464,13.5783,13.2507,13.4385,18100.009814224,0
+UTL.US,D,20081208,000000,13.5726,14.2222,13.1929,13.3681,67080.83601129,0
+UTL.US,D,20081209,000000,13.1206,13.4307,12.9326,13.2057,119659.58600247,0
+UTL.US,D,20081210,000000,13.2125,13.2507,12.832,13.1557,429283.4155092,0
+UTL.US,D,20081211,000000,12.8437,12.8818,12.606,12.606,1800312.1406144,0
+UTL.US,D,20081212,000000,12.4425,13.0608,12.4298,12.9326,446976.61462171,0
+UTL.US,D,20081215,000000,12.9787,12.9924,12.7683,12.8358,116445.98588637,0
+UTL.US,D,20081216,000000,12.2879,12.9924,11.4759,12.8134,306925.38666116,0
+UTL.US,D,20081217,000000,12.8495,12.9513,12.6911,12.7048,39845.983882309,0
+UTL.US,D,20081218,000000,12.7332,12.7683,12.5727,12.6998,60955.166324332,0
+UTL.US,D,20081219,000000,12.7556,12.9326,12.606,12.9326,40197.599162187,0
+UTL.US,D,20081222,000000,12.695,12.9199,12.606,12.7683,63769.110700804,0
+UTL.US,D,20081223,000000,12.7683,12.9326,12.606,12.9326,53644.839342668,0
+UTL.US,D,20081224,000000,12.9259,12.9259,12.6187,12.8613,41355.680883416,0
+UTL.US,D,20081226,000000,12.9259,12.9787,12.7399,12.8613,29534.661372375,0
+UTL.US,D,20081229,000000,12.8818,12.9924,12.7616,12.9326,43207.793927428,0
+UTL.US,D,20081230,000000,12.9326,13.149,12.9259,13.0551,87089.176428811,0
+UTL.US,D,20081231,000000,13.0051,13.3475,12.959,13.3475,45711.008521681,0
+UTL.US,D,20090102,000000,13.2125,13.414,12.959,13.414,50628.511752777,0
+UTL.US,D,20090105,000000,13.4073,13.4073,12.959,13.0668,50242.143799887,0
+UTL.US,D,20090106,000000,13.149,13.2839,12.959,12.9787,23709.50009322,0
+UTL.US,D,20090107,000000,12.9719,12.9787,12.8006,12.8495,38177.855577767,0
+UTL.US,D,20090108,000000,12.8495,13.1079,12.832,13.1079,52387.610289612,0
+UTL.US,D,20090109,000000,12.9924,12.9924,12.7762,12.7762,25514.594814924,0
+UTL.US,D,20090112,000000,12.9326,12.9326,12.781,12.832,25062.810065778,0
+UTL.US,D,20090113,000000,13.1998,13.1998,12.832,12.9983,26449.850573904,0
+UTL.US,D,20090114,000000,12.967,13.0551,12.8906,13.011,34442.965366496,0
+UTL.US,D,20090115,000000,13.011,13.2507,12.8671,13.2507,46389.707782843,0
+UTL.US,D,20090116,000000,13.2448,13.2448,12.8006,13.1206,78535.930318271,0
+UTL.US,D,20090120,000000,12.9924,13.0902,12.9199,12.9376,20339.512948569,0
+UTL.US,D,20090121,000000,12.9924,13.2321,12.6998,13.2321,33796.974503464,0
+UTL.US,D,20090122,000000,13.0257,13.1871,12.9376,12.9453,20961.994650447,0
+UTL.US,D,20090123,000000,12.8818,13.1146,12.8818,13.0257,34972.432561197,0
+UTL.US,D,20090126,000000,13.1146,13.2507,13.0608,13.2507,33566.993579124,0
+UTL.US,D,20090127,000000,13.1871,13.1871,12.9326,13.1079,48240.798689413,0
+UTL.US,D,20090128,000000,13.2262,13.2262,12.9326,12.9406,30628.348434788,0
+UTL.US,D,20090129,000000,12.875,13.0325,12.7125,12.9924,27648.817792792,0
+UTL.US,D,20090130,000000,12.959,13.0668,12.959,13.0668,316141.99997124,0
+UTL.US,D,20090202,000000,12.9326,13.0942,12.9326,13.0834,15306.508186584,0
+UTL.US,D,20090203,000000,13.0942,13.1832,12.787,13.142,48419.672741678,0
+UTL.US,D,20090204,000000,13.1871,13.1871,13.0257,13.0257,37075.991415822,0
+UTL.US,D,20090205,000000,13.0404,13.0551,12.9376,13.0257,15425.076129798,0
+UTL.US,D,20090206,000000,13.0902,13.1206,12.9376,13.1206,23744.252766232,0
+UTL.US,D,20090209,000000,13.2321,13.2321,13.0051,13.1871,40171.023588708,0
+UTL.US,D,20090210,000000,13.2321,13.2507,13.0902,13.239,56883.992894807,0
+UTL.US,D,20090211,000000,13.2917,13.3759,13.1557,13.3759,49487.806368053,0
+UTL.US,D,20090212,000000,13.2507,13.2507,13.1557,13.2321,31836.514890651,0
+UTL.US,D,20090213,000000,13.2448,13.414,13.1695,13.414,11909.945468452,0
+UTL.US,D,20090217,000000,13.2448,13.2507,13.1264,13.2448,34819.111944972,0
+UTL.US,D,20090218,000000,13.2448,13.2448,12.9376,12.9376,57244.807411658,0
+UTL.US,D,20090219,000000,13.0325,13.0707,12.6714,12.9924,60680.211352566,0
+UTL.US,D,20090220,000000,12.8985,13.1264,12.5991,12.7683,38420.102151404,0
+UTL.US,D,20090223,000000,12.9122,12.959,12.3408,12.4709,56569.174562822,0
+UTL.US,D,20090224,000000,12.4034,12.8554,12.0884,12.6294,53088.796574487,0
+UTL.US,D,20090225,000000,12.5091,12.9326,12.4592,12.5658,23669.636733001,0
+UTL.US,D,20090226,000000,12.5991,12.6656,12.4425,12.5091,18555.883113138,0
+UTL.US,D,20090227,000000,12.4181,12.9259,12.4181,12.4425,29618.476642579,0
+UTL.US,D,20090302,000000,12.4425,12.5414,12.0561,12.3408,138323.8156844,0
+UTL.US,D,20090303,000000,12.1324,12.2949,11.3126,12.2361,83257.183160598,0
+UTL.US,D,20090304,000000,12.1921,12.7928,12.1921,12.7332,110132.24291017,0
+UTL.US,D,20090305,000000,12.6998,12.6998,12.4425,12.515,131698.32078854,0
+UTL.US,D,20090306,000000,12.4103,12.9453,12.0561,12.4886,351042.88291153,0
+UTL.US,D,20090309,000000,12.3143,12.7762,11.6385,11.7998,357347.42665074,0
+UTL.US,D,20090310,000000,12.0561,12.6998,11.9603,12.0062,394946.75243662,0
+UTL.US,D,20090311,000000,11.9915,12.1853,11.5396,11.5894,692995.89755571,0
+UTL.US,D,20090312,000000,11.9603,12.2705,11.7665,12.1794,296458.69926011,0
+UTL.US,D,20090313,000000,12.2772,12.6353,11.9603,12.4425,26017.486436146,0
+UTL.US,D,20090316,000000,12.5335,12.7332,12.2117,12.56,62636.582415614,0
+UTL.US,D,20090317,000000,12.6353,12.8495,12.2879,12.8495,44763.487113404,0
+UTL.US,D,20090318,000000,12.781,13.1206,12.6714,13.0999,34457.275290677,0
+UTL.US,D,20090319,000000,13.2194,13.2448,12.8006,13.2262,19891.816749188,0
+UTL.US,D,20090320,000000,13.2321,13.2448,12.5414,12.5414,31307.04769595,0
+UTL.US,D,20090323,000000,12.6587,12.7048,11.9651,12.5472,44360.764961449,0
+UTL.US,D,20090324,000000,12.4425,13.2507,12.4425,13.2507,49326.308652296,0
+UTL.US,D,20090325,000000,12.9856,13.2194,12.8985,12.9453,18120.452563055,0
+UTL.US,D,20090326,000000,13.2194,13.3231,12.9924,13.3231,30957.476690954,0
+UTL.US,D,20090327,000000,13.2194,13.2761,13.0608,13.2194,49448.965145276,0
+UTL.US,D,20090330,000000,13.0902,13.0902,12.6998,13.0608,16582.135713585,0
+UTL.US,D,20090331,000000,13.1557,13.2507,12.9513,12.9787,26791.244479368,0
+UTL.US,D,20090401,000000,12.9924,13.142,12.8065,13.0668,14508.218844765,0
+UTL.US,D,20090402,000000,13.1206,13.1206,12.8006,12.959,19198.807563846,0
+UTL.US,D,20090403,000000,13.0404,13.142,12.5335,13.142,48353.23380798,0
+UTL.US,D,20090406,000000,12.9513,13.0551,12.8613,12.959,12843.156952548,0
+UTL.US,D,20090407,000000,12.9513,13.0481,12.7683,12.8006,38129.815118017,0
+UTL.US,D,20090408,000000,12.8006,13.1146,12.8006,13.1146,22375.610732053,0
+UTL.US,D,20090409,000000,13.1264,13.3817,12.7332,13.2057,61874.067884248,0
+UTL.US,D,20090413,000000,12.2879,13.1206,12.2879,13.1206,14616.565413565,0
+UTL.US,D,20090414,000000,13.0707,13.1206,12.7332,12.8985,30555.776676442,0
+UTL.US,D,20090415,000000,12.7125,12.9259,12.6998,12.9122,26350.703242078,0
+UTL.US,D,20090416,000000,12.8613,12.8613,12.5991,12.6128,34538.024148557,0
+UTL.US,D,20090417,000000,12.6422,12.7683,12.5472,12.7479,13615.892858329,0
+UTL.US,D,20090420,000000,12.9259,12.9259,12.5531,12.7195,56425.053183569,0
+UTL.US,D,20090421,000000,12.6245,12.7556,12.4622,12.7556,48176.404030599,0
+UTL.US,D,20090422,000000,12.7683,12.781,12.4622,12.4709,56239.024169214,0
+UTL.US,D,20090423,000000,12.4816,12.4816,12.2234,12.333,30229.714832601,0
+UTL.US,D,20090424,000000,12.4298,12.4298,12.1286,12.3143,26701.296384515,0
+UTL.US,D,20090427,000000,12.2234,12.3848,12.15,12.3467,48689.517026237,0
+UTL.US,D,20090428,000000,12.4425,13.2262,12.2832,13.2057,139694.50199346,0
+UTL.US,D,20090429,000000,13.1929,13.239,12.9052,13.1206,62420.911415455,0
+UTL.US,D,20090430,000000,13.0999,13.2839,12.9326,13.239,74495.421011989,0
+UTL.US,D,20090501,000000,13.2321,13.5128,13.1264,13.4708,56967.80816501,0
+UTL.US,D,20090504,000000,13.464,14.4804,13.4503,14.3494,247337.84023356,0
+UTL.US,D,20090505,000000,14.3494,14.5068,14.1126,14.3757,86838.75275564,0
+UTL.US,D,20090506,000000,14.3709,14.5137,14.2349,14.3826,63243.732055869,0
+UTL.US,D,20090507,000000,14.41,14.7045,14.0911,14.3826,58873.07235598,0
+UTL.US,D,20090508,000000,14.3425,14.3826,13.6851,14.2671,25429.757407278,0
+UTL.US,D,20090511,000000,14.2143,14.6624,14.1556,14.5255,76150.261529791,0
+UTL.US,D,20090512,000000,14.5195,14.6624,14.3953,14.4364,50297.339221728,0
+UTL.US,D,20090513,000000,14.4658,14.6105,14.4013,14.5382,68998.36585156,0
+UTL.US,D,20090514,000000,14.5382,14.7593,14.3572,14.7309,65220.545867746,0
+UTL.US,D,20090515,000000,14.1194,14.4159,12.7195,13.3759,246090.83255493,0
+UTL.US,D,20090518,000000,13.7291,13.7291,12.9787,13.2125,83171.32361551,0
+UTL.US,D,20090519,000000,13.1871,13.3681,13.0942,13.1206,62790.925169281,0
+UTL.US,D,20090520,000000,13.1871,13.2507,12.9326,12.9787,205498.68834031,0
+UTL.US,D,20090521,000000,12.8818,12.8818,12.4759,12.6128,1090152.5111408,0
+UTL.US,D,20090522,000000,12.7332,12.8495,12.6245,12.7399,308011.91876148,0
+UTL.US,D,20090526,000000,12.832,12.9326,12.7556,12.9199,233044.27025151,0
+UTL.US,D,20090527,000000,12.9259,12.9326,12.7762,12.8134,177734.36901663,0
+UTL.US,D,20090528,000000,12.9513,12.9513,12.7332,12.9259,138569.12867036,0
+UTL.US,D,20090529,000000,12.8495,12.9856,12.8437,12.9787,170648.91227209,0
+UTL.US,D,20090601,000000,12.959,13.0834,12.9326,13.0551,157101.50262235,0
+UTL.US,D,20090602,000000,13.149,13.1557,12.9326,13.0765,125574.69537647,0
+UTL.US,D,20090603,000000,12.9326,13.0608,12.832,13.0325,87280.316130372,0
+UTL.US,D,20090604,000000,13.1206,13.1206,12.8985,13.0404,135619.24001417,0
+UTL.US,D,20090605,000000,13.0668,13.1146,12.9326,12.9856,72417.415593403,0
+UTL.US,D,20090608,000000,12.9924,13.0902,12.8985,13.0481,80857.204447936,0
+UTL.US,D,20090609,000000,13.011,13.011,12.8985,12.9259,78106.632592838,0
+UTL.US,D,20090610,000000,13.0188,13.0257,12.9259,12.959,108820.84057271,0
+UTL.US,D,20090611,000000,12.959,13.0257,12.8906,12.9983,114691.99803674,0
+UTL.US,D,20090612,000000,12.9983,13.239,12.9326,13.2194,270475.96549697,0
+UTL.US,D,20090615,000000,13.239,13.239,12.875,12.9924,77945.134877079,0
+UTL.US,D,20090616,000000,12.9924,13.0902,12.9122,13.0325,195390.77118123,0
+UTL.US,D,20090617,000000,13.0257,13.0257,12.875,12.9719,78719.915057743,0
+UTL.US,D,20090618,000000,13.0257,13.1206,12.9326,13.0765,103782.72512352,0
+UTL.US,D,20090619,000000,13.0834,13.0902,12.9983,13.0902,108795.28713667,0
+UTL.US,D,20090622,000000,12.9513,13.0188,12.6803,12.7762,127399.21070957,0
+UTL.US,D,20090623,000000,12.832,12.832,12.3614,12.379,145921.36328713,0
+UTL.US,D,20090624,000000,12.333,12.959,12.3203,12.7195,146619.48315968,0
+UTL.US,D,20090625,000000,12.6353,12.8818,12.4181,12.8818,151742.43601652,0
+UTL.US,D,20090626,000000,12.7479,13.5619,12.606,13.4708,2155134.8877847,0
+UTL.US,D,20090629,000000,13.3534,13.414,13.1206,13.2507,227357.09752697,0
+UTL.US,D,20090630,000000,13.2692,13.4073,13.1206,13.329,169546.0259727,0
+UTL.US,D,20090701,000000,13.329,13.8651,13.2692,13.8171,209259.13198762,0
+UTL.US,D,20090702,000000,13.7838,13.7838,13.4551,13.6067,102044.06933552,0
+UTL.US,D,20090706,000000,13.3181,13.5619,13.1557,13.3103,114802.38888043,0
+UTL.US,D,20090707,000000,13.239,13.6469,13.1832,13.3817,123517.13270671,0
+UTL.US,D,20090708,000000,13.5245,13.5726,13.1763,13.3475,120693.98909326,0
+UTL.US,D,20090709,000000,13.4307,13.594,13.2839,13.4708,126803.30458117,0
+UTL.US,D,20090710,000000,13.3181,13.464,13.2507,13.4385,100300.3028603,0
+UTL.US,D,20090713,000000,13.4307,13.6851,13.4209,13.6606,192329.46954392,0
+UTL.US,D,20090714,000000,13.7045,13.7692,13.5128,13.7154,84756.658787289,0
+UTL.US,D,20090715,000000,13.7613,13.8983,13.6606,13.8983,122612.54107098,0
+UTL.US,D,20090716,000000,13.8983,14.227,13.777,14.1057,143811.67160786,0
+UTL.US,D,20090717,000000,14.1692,14.1919,13.8426,13.9374,109196.98715119,0
+UTL.US,D,20090720,000000,14.0353,14.363,13.825,14.2407,243580.46299857,0
+UTL.US,D,20090721,000000,14.2407,14.2407,13.9374,13.9805,95003.586638407,0
+UTL.US,D,20090722,000000,13.9942,14.2222,13.9805,14.1752,128083.02065794,0
+UTL.US,D,20090723,000000,14.1829,14.2085,14.0167,14.1556,167689.82437893,0
+UTL.US,D,20090724,000000,14.2016,15.0361,14.0539,14.9951,286916.0241062,0
+UTL.US,D,20090727,000000,14.7045,14.7045,14.0911,14.2222,231290.28240188,0
+UTL.US,D,20090728,000000,14.2926,14.2926,14.0676,14.1429,351357.70124351,0
+UTL.US,D,20090729,000000,13.5245,13.9199,13.4796,13.7476,193515.14897607,0
+UTL.US,D,20090730,000000,13.777,14.0089,13.7349,13.7976,155137.97659721,0
+UTL.US,D,20090731,000000,13.7212,13.7349,13.3407,13.3407,152972.06735865,0
+UTL.US,D,20090803,000000,13.329,13.5295,13.1998,13.5051,130064.94515702,0
+UTL.US,D,20090804,000000,13.5619,13.5619,13.2917,13.464,94068.330879427,0
+UTL.US,D,20090805,000000,13.5051,13.5051,13.1929,13.2986,90864.952137741,0
+UTL.US,D,20090806,000000,13.3954,13.4854,13.1871,13.2692,79478.341039341,0
+UTL.US,D,20090807,000000,13.2917,13.8426,13.0551,13.5178,105193.2747928,0
+UTL.US,D,20090810,000000,13.5178,13.5178,13.0999,13.464,57920.440260494,0
+UTL.US,D,20090811,000000,13.464,13.6918,13.3231,13.4209,54729.327168107,0
+UTL.US,D,20090812,000000,13.4503,13.872,13.3896,13.6998,86426.831366714,0
+UTL.US,D,20090813,000000,13.8318,13.9052,13.3954,13.55,50195.125477577,0
+UTL.US,D,20090814,000000,13.6332,13.7692,13.4503,13.6137,103078.47242631,0
+UTL.US,D,20090817,000000,13.601,13.8387,13.3817,13.6772,55139.204282151,0
+UTL.US,D,20090818,000000,13.6998,14.1253,13.6714,13.9541,80543.408253393,0
+UTL.US,D,20090819,000000,13.9374,13.9374,13.7212,13.8044,50237.033112679,0
+UTL.US,D,20090820,000000,13.825,14.0597,13.7154,14.0236,49221.02849582,0
+UTL.US,D,20090821,000000,14.1692,14.2222,13.9678,14.2143,107754.75122122,0
+UTL.US,D,20090824,000000,14.2222,14.3572,14.1194,14.278,82413.919771352,0
+UTL.US,D,20090825,000000,14.2984,14.3572,14.002,14.0167,85098.052692754,0
+UTL.US,D,20090826,000000,13.961,14.1321,13.9052,14.0411,27482.209389826,0
+UTL.US,D,20090827,000000,14.0411,14.1829,13.8983,14.0911,26875.059749572,0
+UTL.US,D,20090828,000000,14.0911,14.1692,13.8651,13.9316,37793.53189976,0
+UTL.US,D,20090831,000000,13.9316,14.1615,13.913,14.1057,66439.955835465,0
+UTL.US,D,20090901,000000,14.1057,14.1829,13.9501,13.9942,64526.514544961,0
+UTL.US,D,20090902,000000,13.9199,14.0597,13.7536,13.8798,38805.447966854,0
+UTL.US,D,20090903,000000,13.9678,14.0284,13.7045,13.8798,28155.79796378,0
+UTL.US,D,20090904,000000,13.8426,14.1126,13.6714,14.0597,57046.512748006,0
+UTL.US,D,20090908,000000,14.2016,14.3826,13.8044,13.8171,71863.417100106,0
+UTL.US,D,20090909,000000,13.8044,14.1752,13.8044,13.8983,28768.058291244,0
+UTL.US,D,20090910,000000,13.8504,14.1194,13.7419,13.9541,54960.330229888,0
+UTL.US,D,20090911,000000,13.9541,14.047,13.7692,13.8592,45601.639815441,0
+UTL.US,D,20090914,000000,13.6273,14.1253,13.6067,14.0411,36952.312785399,0
+UTL.US,D,20090915,000000,13.9805,14.2838,13.9805,14.1966,28210.993385622,0
+UTL.US,D,20090916,000000,14.2534,14.636,14.1556,14.5685,60584.130433065,0
+UTL.US,D,20090917,000000,14.6105,14.7113,14.4863,14.6859,34989.808897704,0
+UTL.US,D,20090918,000000,14.6741,14.7593,14.5255,14.5255,138436.25080296,0
+UTL.US,D,20090921,000000,14.5255,14.6027,14.2926,14.545,42133.527476404,0
+UTL.US,D,20090922,000000,14.6927,14.6927,14.4589,14.545,59936.095295149,0
+UTL.US,D,20090923,000000,14.5382,14.6027,14.4159,14.5195,58812.766246931,0
+UTL.US,D,20090924,000000,14.5068,14.6292,14.4863,14.5313,110727.12690112,0
+UTL.US,D,20090925,000000,14.4804,14.7045,14.3953,14.6439,34406.168418602,0
+UTL.US,D,20090928,000000,14.7045,14.9227,14.6967,14.8533,62284.967135734,0
+UTL.US,D,20090929,000000,14.8698,14.8698,14.3953,14.4247,43520.56798453,0
+UTL.US,D,20090930,000000,14.5,14.6741,14.3201,14.5137,52144.341578534,0
+UTL.US,D,20091001,000000,14.5068,14.5068,14.2476,14.2476,44567.236724634,0
+UTL.US,D,20091002,000000,14.1615,14.2222,13.9942,14.0774,64106.416056502,0
+UTL.US,D,20091005,000000,14.0842,14.5685,13.9942,14.4863,41796.222120706,0
+UTL.US,D,20091006,000000,14.4521,14.4589,14.273,14.4364,28305.030030241,0
+UTL.US,D,20091007,000000,14.4286,14.5382,14.278,14.5068,34373.460020474,0
+UTL.US,D,20091008,000000,14.545,14.8032,14.5382,14.6967,62723.464098142,0
+UTL.US,D,20091009,000000,14.6556,14.8346,14.5255,14.772,28245.746058634,0
+UTL.US,D,20091012,000000,14.8032,14.8698,14.7387,14.8463,28239.613233984,0
+UTL.US,D,20091013,000000,14.8698,15.3033,14.7593,15.1672,74966.626372526,0
+UTL.US,D,20091014,000000,14.9951,15.1789,14.5753,14.6105,56588.59517421,0
+UTL.US,D,20091015,000000,14.6105,14.8698,14.545,14.8533,67001.109290852,0
+UTL.US,D,20091016,000000,14.8032,14.8287,14.6741,14.6859,28796.678139606,0
+UTL.US,D,20091019,000000,14.7387,14.8463,14.6487,14.8112,24821.585629582,0
+UTL.US,D,20091020,000000,14.8112,14.8219,14.6105,14.6741,39654.844180746,0
+UTL.US,D,20091021,000000,14.6741,14.8396,14.6741,14.68,46154.616171296,0
+UTL.US,D,20091022,000000,14.6741,14.8533,14.6741,14.8219,64737.074857912,0
+UTL.US,D,20091023,000000,14.8159,14.8698,14.4462,14.5626,52445.872123778,0
+UTL.US,D,20091026,000000,14.5685,14.5753,14.3064,14.3757,71764.26976828,0
+UTL.US,D,20091027,000000,14.3494,14.3826,14.2222,14.227,86468.739001815,0
+UTL.US,D,20091028,000000,14.2984,14.4159,14.0705,14.0911,99369.135651088,0
+UTL.US,D,20091029,000000,14.0353,14.0353,13.2761,13.5354,204814.87839195,0
+UTL.US,D,20091030,000000,13.4385,13.6674,13.1763,13.3759,109588.46579128,0
+UTL.US,D,20091102,000000,13.329,13.329,12.8495,13.0902,98632.174555761,0
+UTL.US,D,20091103,000000,13.0834,13.2262,12.9856,13.1146,87263.961931308,0
+UTL.US,D,20091104,000000,13.1206,13.2194,12.8554,12.8613,117063.35690104,0
+UTL.US,D,20091105,000000,12.8437,12.9983,12.8437,12.959,126917.78397461,0
+UTL.US,D,20091106,000000,12.9326,12.9856,12.8358,12.8985,74931.873699514,0
+UTL.US,D,20091109,000000,12.9199,12.9983,12.7762,12.9376,108132.94207458,0
+UTL.US,D,20091110,000000,12.9259,13.0668,12.875,12.9259,88672.467325706,0
+UTL.US,D,20091111,000000,12.9924,13.0325,12.7195,12.8671,89615.900184218,0
+UTL.US,D,20091112,000000,12.8134,12.959,12.6245,12.6353,96818.902734525,0
+UTL.US,D,20091113,000000,12.515,12.875,12.4816,12.8437,72784.362934905,0
+UTL.US,D,20091116,000000,12.9326,13.0834,12.8065,12.9326,140489.72492296,0
+UTL.US,D,20091117,000000,12.9326,13.0902,12.8006,12.8495,48646.587253693,0
+UTL.US,D,20091118,000000,12.8613,12.9856,12.6714,12.9122,48332.791059149,0
+UTL.US,D,20091119,000000,12.8985,12.9376,12.6998,12.9376,62289.0556855,0
+UTL.US,D,20091120,000000,12.8985,13.1146,12.6842,13.1079,65686.640541074,0
+UTL.US,D,20091123,000000,13.2634,13.5726,13.1832,13.5569,56850.262359236,0
+UTL.US,D,20091124,000000,13.5783,13.8983,13.5442,13.8856,52175.005701777,0
+UTL.US,D,20091125,000000,13.8504,14.0774,13.7291,13.9199,41915.812201361,0
+UTL.US,D,20091127,000000,13.8387,13.8387,13.4914,13.4914,20478.523640614,0
+UTL.US,D,20091130,000000,13.4914,13.7536,13.2125,13.6998,59374.941839761,0
+UTL.US,D,20091201,000000,13.8044,14.0539,13.8044,13.9678,55348.742457661,0
+UTL.US,D,20091202,000000,14.0089,14.2222,13.9678,14.1919,73252.501883115,0
+UTL.US,D,20091203,000000,14.1194,14.1919,13.9501,14.0597,44046.968766906,0
+UTL.US,D,20091204,000000,14.2222,14.3757,14.0597,14.3757,70996.644549707,0
+UTL.US,D,20091207,000000,14.3064,14.3757,14.1615,14.2671,36376.84940583,0
+UTL.US,D,20091208,000000,14.273,14.6741,14.0597,14.5509,149916.89854598,0
+UTL.US,D,20091209,000000,14.5753,14.5753,14.0597,14.3826,39512.767076377,0
+UTL.US,D,20091210,000000,14.3757,14.3953,14.0597,14.0911,36161.178405672,0
+UTL.US,D,20091211,000000,14.1692,14.5313,14.1508,14.5255,70596.988810077,0
+UTL.US,D,20091214,000000,14.6027,14.6487,14.4013,14.6487,67778.95588384,0
+UTL.US,D,20091215,000000,14.6439,14.8219,14.4462,14.4462,91587.603308888,0
+UTL.US,D,20091216,000000,14.5313,14.636,14.4521,14.5382,47735.862793309,0
+UTL.US,D,20091217,000000,14.2671,14.8219,14.2222,14.7778,67234.156627516,0
+UTL.US,D,20091218,000000,14.8346,15.0293,14.59,15.0234,154257.91626007,0
+UTL.US,D,20091221,000000,14.9842,15.0234,14.6683,14.8159,50960.706421266,0
+UTL.US,D,20091222,000000,14.8287,14.8463,14.6155,14.636,55469.354675759,0
+UTL.US,D,20091223,000000,14.636,14.7925,14.5255,14.7524,29320.012509659,0
+UTL.US,D,20091224,000000,14.7387,14.8287,14.7191,14.772,17390.646429819,0
+UTL.US,D,20091228,000000,14.7661,14.7661,14.545,14.6232,47243.192546502,0
+UTL.US,D,20091229,000000,14.6027,14.8032,14.5753,14.7778,69187.461278238,0
+UTL.US,D,20091230,000000,14.7925,14.8219,14.5831,14.8159,40518.550318821,0
+UTL.US,D,20091231,000000,14.8346,14.9588,14.7387,14.8533,101673.03344425,0
+UTL.US,D,20100104,000000,14.8943,15.0156,14.6624,14.7848,78685.162384731,0
+UTL.US,D,20100105,000000,14.7848,14.7985,14.4658,14.4863,70875.010194168,0
+UTL.US,D,20100106,000000,14.4736,14.59,14.3885,14.4413,52714.694270895,0
+UTL.US,D,20100107,000000,14.3826,14.5255,14.3572,14.5068,45137.589416995,0
+UTL.US,D,20100108,000000,14.5,14.5,14.363,14.4658,31564.62633121,0
+UTL.US,D,20100111,000000,14.59,14.59,14.3953,14.4736,30887.971344931,0
+UTL.US,D,20100112,000000,14.4658,14.6105,14.3757,14.4013,39367.623559683,0
+UTL.US,D,20100113,000000,14.4413,14.6683,14.3757,14.5958,35483.501281952,0
+UTL.US,D,20100114,000000,14.6155,14.6439,14.5137,14.636,25170.134497136,0
+UTL.US,D,20100115,000000,14.7045,14.7045,14.3757,14.4804,60127.234996711,0
+UTL.US,D,20100119,000000,14.5382,14.6967,14.4863,14.6967,52056.437758563,0
+UTL.US,D,20100120,000000,14.6232,14.7309,14.4863,14.5685,34199.696655418,0
+UTL.US,D,20100121,000000,14.5382,14.6927,14.3494,14.4247,63683.251155718,0
+UTL.US,D,20100122,000000,14.3953,14.5068,14.2984,14.3494,43100.46949607,0
+UTL.US,D,20100125,000000,14.3826,14.5195,14.3826,14.3953,25392.960459385,0
+UTL.US,D,20100126,000000,14.4247,14.4931,14.2407,14.2594,33932.918783184,0
+UTL.US,D,20100127,000000,14.3709,14.4413,14.2349,14.4159,23972.189415689,0
+UTL.US,D,20100128,000000,14.4462,14.4462,14.0911,14.3141,44763.487113404,0
+UTL.US,D,20100129,000000,14.1829,14.3757,14.0236,14.0705,31510.45304681,0
+UTL.US,D,20100201,000000,14.0597,14.3425,13.7349,14.3318,63225.333581922,0
+UTL.US,D,20100202,000000,14.2671,14.3494,13.9374,14.1429,62435.221339637,0
+UTL.US,D,20100203,000000,14.2222,14.3141,13.8651,13.9374,36335.963908169,0
+UTL.US,D,20100204,000000,13.872,14.0089,13.4796,13.6772,47062.274219355,0
+UTL.US,D,20100205,000000,13.6067,13.6067,13.2262,13.5726,59446.491460666,0
+UTL.US,D,20100208,000000,13.5442,13.8044,13.464,13.4854,42037.446556901,0
+UTL.US,D,20100209,000000,13.5128,13.6067,13.2507,13.5178,46591.06885882,0
+UTL.US,D,20100210,000000,13.5619,13.8798,13.5619,13.7536,28707.752182194,0
+UTL.US,D,20100211,000000,13.7045,13.872,13.6214,13.8592,30797.001112638,0
+UTL.US,D,20100212,000000,13.8426,14.1321,13.7613,14.0705,39946.153351576,0
+UTL.US,D,20100216,000000,14.1966,14.1966,13.7907,14.0842,39307.317450634,0
+UTL.US,D,20100217,000000,14.0597,14.0774,14.0236,14.0676,31891.710312493,0
+UTL.US,D,20100218,000000,14.047,14.1829,14.0284,14.1829,25886.652843632,0
+UTL.US,D,20100219,000000,14.1919,14.3572,14.1253,14.2671,31559.515644002,0
+UTL.US,D,20100222,000000,14.2476,14.9148,14.1253,14.3572,42516.829016968,0
+UTL.US,D,20100223,000000,14.3885,14.4247,14.0284,14.1429,37071.902866055,0
+UTL.US,D,20100224,000000,14.1253,14.2143,14.0597,14.1615,19138.501454797,0
+UTL.US,D,20100225,000000,14.1126,14.4286,13.8983,14.3953,31129.195781127,0
+UTL.US,D,20100226,000000,14.3953,14.3953,14.047,14.0597,20147.351109565,0
+UTL.US,D,20100301,000000,14.1615,14.4159,14.0911,14.41,51404.314070882,0
+UTL.US,D,20100302,000000,14.3709,14.3953,14.0597,14.3572,57129.305880768,0
+UTL.US,D,20100303,000000,14.3375,14.3709,14.0705,14.2984,54530.010367013,0
+UTL.US,D,20100304,000000,14.3572,14.5137,14.3425,14.5068,30419.832396721,0
+UTL.US,D,20100305,000000,14.545,14.8346,14.1508,14.8346,49227.16132047,0
+UTL.US,D,20100308,000000,14.7925,14.8346,14.636,14.8287,38749.23040757,0
+UTL.US,D,20100309,000000,14.772,14.8698,14.6439,14.861,54595.42716327,0
+UTL.US,D,20100310,000000,14.861,14.8698,14.7045,14.7593,52043.149971823,0
+UTL.US,D,20100311,000000,14.6741,14.7985,14.3318,14.7985,43982.574108091,0
+UTL.US,D,20100312,000000,14.8032,14.8032,14.6487,14.7241,12116.417231637,0
+UTL.US,D,20100315,000000,14.6741,14.8698,14.545,14.8287,44493.642828846,0
+UTL.US,D,20100316,000000,14.8698,14.8698,14.7524,14.861,17635.95941578,0
+UTL.US,D,20100317,000000,14.8698,15.0019,14.7661,14.9775,59550.749479701,0
+UTL.US,D,20100318,000000,15.0234,15.044,14.8737,15.0019,14002.260811218,0
+UTL.US,D,20100319,000000,15.089,15.3316,14.7387,15.3316,188758.12132329,0
+UTL.US,D,20100322,000000,15.2415,15.3198,14.6487,15.0939,59583.457877829,0
+UTL.US,D,20100323,000000,15.0508,15.0694,14.7925,14.953,36836.811254509,0
+UTL.US,D,20100324,000000,14.8737,15.1868,14.8032,14.9842,35265.786006911,0
+UTL.US,D,20100325,000000,15.0831,15.1936,14.9324,14.9412,25052.588691362,0
+UTL.US,D,20100326,000000,15.0293,15.0508,14.68,14.68,28801.788826814,0
+UTL.US,D,20100329,000000,14.6487,14.8219,14.6232,14.8032,46665.68489205,0
+UTL.US,D,20100330,000000,14.8396,15.7718,14.8159,15.678,95500.34543498,0
+UTL.US,D,20100331,000000,15.6867,15.6867,15.0293,15.0293,113068.84377962,0
+UTL.US,D,20100401,000000,15.1986,15.1986,14.6105,14.9775,80624.157111272,0
+UTL.US,D,20100405,000000,15.0234,15.4509,15.0234,15.2886,39262.343403208,0
+UTL.US,D,20100406,000000,15.2886,15.3198,15.0694,15.2749,33314.525631072,0
+UTL.US,D,20100407,000000,15.1936,15.3502,15.1232,15.2817,38160.479241262,0
+UTL.US,D,20100408,000000,15.1936,15.2415,15.1232,15.2044,53911.617214901,0
+UTL.US,D,20100409,000000,15.1311,15.2093,14.9842,15.1789,44719.535203418,0
+UTL.US,D,20100412,000000,15.1936,15.2552,15.0997,15.1986,47327.007816706,0
+UTL.US,D,20100413,000000,15.1868,15.2817,15.0293,15.1672,29006.216315116,0
+UTL.US,D,20100414,000000,15.1986,15.3257,15.1789,15.2415,49460.208657133,0
+UTL.US,D,20100415,000000,15.2298,15.2298,14.6741,15.1936,76827.938653511,0
+UTL.US,D,20100416,000000,15.1936,15.223,14.9471,15.0234,70930.20561601,0
+UTL.US,D,20100419,000000,15.0234,15.0293,14.6105,14.7456,69944.865122396,0
+UTL.US,D,20100420,000000,14.8796,15.1936,14.6624,15.1936,73985.374428677,0
+UTL.US,D,20100421,000000,15.1936,15.4215,15.1525,15.3932,44999.600862393,0
+UTL.US,D,20100422,000000,15.2612,15.5067,15.2612,15.5067,26884.258986545,0
+UTL.US,D,20100423,000000,15.5498,15.6526,15.2142,15.6192,105928.19161325,0
+UTL.US,D,20100426,000000,15.2485,15.7464,15.1722,15.267,116368.30344081,0
+UTL.US,D,20100427,000000,15.1986,15.2485,14.9247,15.1614,86852.040542381,0
+UTL.US,D,20100428,000000,14.9148,14.9247,14.6439,14.772,51655.759881492,0
+UTL.US,D,20100429,000000,14.772,14.8533,14.4589,14.7191,122454.10976755,0
+UTL.US,D,20100430,000000,14.68,14.7387,14.1057,14.273,171531.01688412,0
+UTL.US,D,20100503,000000,14.3494,14.59,13.9942,14.5509,89515.73071495,0
+UTL.US,D,20100504,000000,14.4521,14.6859,14.2594,14.4247,54980.772978718,0
+UTL.US,D,20100505,000000,14.3757,14.6683,14.1126,14.227,45731.451270511,0
+UTL.US,D,20100506,000000,14.227,14.5195,13.1871,13.872,66188.510024853,0
+UTL.US,D,20100507,000000,14.4521,14.4521,13.594,13.6714,79908.660902216,0
+UTL.US,D,20100510,000000,14.5382,14.8533,13.777,14.002,183708.76236224,0
+UTL.US,D,20100511,000000,13.961,14.1508,13.7838,14.0411,102488.69912257,0
+UTL.US,D,20100512,000000,14.0167,14.4247,14.0167,14.4159,74034.437025869,0
+UTL.US,D,20100513,000000,14.3425,14.4462,14.2143,14.4247,45902.148223243,0
+UTL.US,D,20100514,000000,14.4364,14.4364,14.1919,14.273,49063.619329828,0
+UTL.US,D,20100517,000000,14.3953,14.3953,14.0705,14.3268,47886.116997211,0
+UTL.US,D,20100518,000000,14.4013,14.4413,13.9052,13.9267,45772.336768172,0
+UTL.US,D,20100519,000000,13.9864,14.0539,13.7907,13.8651,71412.654488401,0
+UTL.US,D,20100520,000000,13.6469,13.9267,13.5726,13.5726,92520.814792983,0
+UTL.US,D,20100521,000000,13.5676,13.6273,13.3475,13.601,76955.705833699,0
+UTL.US,D,20100524,000000,13.5569,13.6998,13.3358,13.3407,61106.442665676,0
+UTL.US,D,20100525,000000,13.1763,13.3231,12.9376,13.2917,44467.067255367,0
+UTL.US,D,20100526,000000,13.2839,13.6214,13.2839,13.4454,63656.675582238,0
+UTL.US,D,20100527,000000,13.7154,13.7349,13.5178,13.6469,48450.336864923,0
+UTL.US,D,20100528,000000,13.6772,13.7349,13.4385,13.4708,53138.881309121,0
+UTL.US,D,20100601,000000,13.4854,13.4854,12.9376,12.9376,64239.293923897,0
+UTL.US,D,20100602,000000,12.9406,13.0608,12.4622,12.9513,484522.78926062,0
+UTL.US,D,20100603,000000,12.967,13.0902,12.787,13.0707,67152.385632195,0
+UTL.US,D,20100604,000000,12.8006,12.967,12.606,12.606,134778.02089981,0
+UTL.US,D,20100607,000000,12.606,12.8818,12.606,12.7272,59422.982299512,0
+UTL.US,D,20100608,000000,12.7683,12.8906,12.7048,12.8065,53496.629413648,0
+UTL.US,D,20100609,000000,12.9376,12.959,12.606,12.6587,51320.498800678,0
+UTL.US,D,20100610,000000,12.7479,12.9856,12.7479,12.9787,31142.483567867,0
+UTL.US,D,20100611,000000,12.781,13.0668,12.781,13.0481,25141.514648773,0
+UTL.US,D,20100614,000000,13.0999,13.149,12.9259,13.0481,41943.409912282,0
+UTL.US,D,20100615,000000,13.0551,13.1832,12.9924,13.1264,72702.591939584,0
+UTL.US,D,20100616,000000,13.0765,13.2692,13.0765,13.1557,67996.671158882,0
+UTL.US,D,20100617,000000,13.2986,13.3592,13.1871,13.239,67555.10778415,0
+UTL.US,D,20100618,000000,13.329,13.3534,13.149,13.239,108490.69017911,0
+UTL.US,D,20100621,000000,13.3358,13.4023,13.239,13.2565,56487.403567502,0
+UTL.US,D,20100622,000000,13.3681,13.4073,13.1557,13.1636,50818.629316897,0
+UTL.US,D,20100623,000000,13.1079,13.1998,13.0707,13.1079,44168.603122446,0
+UTL.US,D,20100624,000000,13.0668,13.3358,13.0668,13.1343,28069.938418694,0
+UTL.US,D,20100625,000000,13.2194,13.9541,13.2194,13.7349,641476.08195395,0
+UTL.US,D,20100628,000000,13.7349,14.002,13.6851,13.8651,67364.990220029,0
+UTL.US,D,20100629,000000,13.777,13.777,13.6067,13.6674,62572.187756798,0
+UTL.US,D,20100630,000000,13.7085,13.7584,13.463,13.5178,60913.258689231,0
+UTL.US,D,20100701,000000,13.464,13.7125,13.4503,13.594,53241.095053272,0
+UTL.US,D,20100702,000000,13.7125,13.7125,13.5245,13.6332,47743.017755399,0
+UTL.US,D,20100706,000000,13.7212,13.8651,13.5442,13.6273,90269.046009342,0
+UTL.US,D,20100707,000000,13.7349,13.9501,13.7349,13.8798,57263.205885606,0
+UTL.US,D,20100708,000000,13.9316,14.0597,13.8318,14.0089,80243.92198303,0
+UTL.US,D,20100709,000000,13.9433,14.2016,13.913,14.1966,38116.527331277,0
+UTL.US,D,20100712,000000,14.227,14.3064,13.913,14.1321,65036.561128274,0
+UTL.US,D,20100713,000000,14.2222,14.4247,14.2016,14.4013,57001.538700579,0
+UTL.US,D,20100714,000000,14.3826,14.5137,14.2476,14.5068,41140.009883257,0
+UTL.US,D,20100715,000000,14.5587,14.5587,14.2984,14.4589,43524.656534296,0
+UTL.US,D,20100716,000000,14.3953,14.3953,13.961,13.9678,83155.991553887,0
+UTL.US,D,20100719,000000,13.9501,14.3201,13.8915,14.2085,69223.236088691,0
+UTL.US,D,20100720,000000,14.1194,14.4521,14.0911,14.4521,49135.168950734,0
+UTL.US,D,20100721,000000,14.4804,14.545,14.1752,14.1829,57262.183748164,0
+UTL.US,D,20100722,000000,14.41,14.41,14.227,14.363,79296.400574753,0
+UTL.US,D,20100723,000000,14.363,14.6624,14.3494,14.636,85336.210716624,0
+UTL.US,D,20100726,000000,14.6292,14.7778,14.4013,14.7241,104113.89765457,0
+UTL.US,D,20100727,000000,14.7387,14.861,14.5313,14.5509,153588.41623589,0
+UTL.US,D,20100728,000000,14.4013,14.4863,14.2222,14.3572,118208.15083552,0
+UTL.US,D,20100729,000000,14.3572,14.3572,13.6918,14.1126,159274.56682299,0
+UTL.US,D,20100730,000000,13.9374,14.2143,13.7291,14.1253,117893.33250354,0
+UTL.US,D,20100802,000000,14.2349,14.3141,13.5783,13.8798,150309.39932352,0
+UTL.US,D,20100803,000000,13.777,13.961,13.6606,13.6772,113777.18502658,0
+UTL.US,D,20100804,000000,13.6772,13.8044,13.6214,13.7045,28872.316310278,0
+UTL.US,D,20100805,000000,13.6674,13.6998,13.5873,13.6067,30061.062154752,0
+UTL.US,D,20100806,000000,13.5726,13.6674,13.2917,13.6674,74273.617187183,0
+UTL.US,D,20100809,000000,13.6998,13.8592,13.5676,13.8504,60355.171646167,0
+UTL.US,D,20100810,000000,13.8044,14.0167,13.6332,13.8798,47493.616219672,0
+UTL.US,D,20100811,000000,13.7419,14.0539,13.5178,13.8592,128858.82297604,0
+UTL.US,D,20100812,000000,13.7692,14.047,13.6273,13.7838,61734.035054762,0
+UTL.US,D,20100813,000000,13.7907,13.8592,13.6273,13.6606,93594.059106567,0
+UTL.US,D,20100816,000000,13.6537,14.0236,13.6537,13.9267,52261.887384307,0
+UTL.US,D,20100817,000000,14.002,14.1692,13.872,14.0284,128385.57334061,0
+UTL.US,D,20100818,000000,13.9541,14.0842,13.6772,13.9541,105248.47021464,0
+UTL.US,D,20100819,000000,13.9805,13.9805,13.4551,13.6137,108596.99247302,0
+UTL.US,D,20100820,000000,13.5619,13.5676,13.3681,13.464,100086.67613503,0
+UTL.US,D,20100823,000000,13.4914,13.7349,13.4503,13.464,84649.33435593,0
+UTL.US,D,20100824,000000,13.2839,13.6674,13.2839,13.3592,122093.29525069,0
+UTL.US,D,20100825,000000,13.3231,13.7419,13.3103,13.7154,55080.942447985,0
+UTL.US,D,20100826,000000,13.8103,13.8651,13.5783,13.6674,38649.060938303,0
+UTL.US,D,20100827,000000,13.7476,14.002,13.6606,13.9678,70010.281918653,0
+UTL.US,D,20100830,000000,13.8983,13.961,13.6674,13.8171,85137.916052972,0
+UTL.US,D,20100831,000000,13.8416,13.9874,13.7085,13.7506,71748.937706658,0
+UTL.US,D,20100901,000000,13.872,14.0411,13.8044,13.913,83032.312923465,0
+UTL.US,D,20100902,000000,13.9267,14.0236,13.8201,14.002,31779.275193927,0
+UTL.US,D,20100903,000000,14.1321,14.1321,13.8504,14.0236,46836.381844782,0
+UTL.US,D,20100907,000000,14.0236,14.0911,13.601,13.6332,51974.666763243,0
+UTL.US,D,20100908,000000,13.6332,13.8103,13.6332,13.7349,29525.462135401,0
+UTL.US,D,20100909,000000,13.8426,13.8651,13.6214,13.7125,42232.674808229,0
+UTL.US,D,20100910,000000,13.7212,13.8171,13.641,13.777,28909.113258172,0
+UTL.US,D,20100913,000000,13.872,13.9501,13.7291,13.825,62598.763330278,0
+UTL.US,D,20100914,000000,13.8798,13.913,13.7125,13.7838,34274.312688648,0
+UTL.US,D,20100915,000000,13.7212,13.7838,13.6137,13.7125,38768.651018958,0
+UTL.US,D,20100916,000000,13.7419,13.7476,13.5128,13.601,47400.601712495,0
+UTL.US,D,20100917,000000,13.6273,13.7349,13.5676,13.7045,37166.961648116,0
+UTL.US,D,20100920,000000,13.7045,14.0539,13.7045,14.0411,64212.718350419,0
+UTL.US,D,20100921,000000,14.0089,14.2222,13.913,14.0236,42409.504585611,0
+UTL.US,D,20100922,000000,14.0236,14.0774,13.8103,13.8856,34251.825664934,0
+UTL.US,D,20100923,000000,13.7692,14.002,13.7212,13.7349,63271.32976679,0
+UTL.US,D,20100924,000000,13.825,14.0597,13.7536,14.0597,56304.440965471,0
+UTL.US,D,20100927,000000,14.0597,14.1692,13.961,13.9737,60557.554859585,0
+UTL.US,D,20100928,000000,14.047,14.1321,13.8426,14.0842,34707.698963847,0
+UTL.US,D,20100929,000000,14.1057,14.2671,13.9374,14.2671,66556.479503796,0
+UTL.US,D,20100930,000000,14.3141,14.3141,14.0911,14.1919,43420.398515262,0
+UTL.US,D,20101001,000000,14.1321,14.59,14.0284,14.4863,65983.060399111,0
+UTL.US,D,20101004,000000,14.5255,14.5753,14.2838,14.5753,61278.161755849,0
+UTL.US,D,20101005,000000,14.7387,14.9324,14.6155,14.8796,101565.70901289,0
+UTL.US,D,20101006,000000,14.8032,14.8854,14.7045,14.8032,47115.425366313,0
+UTL.US,D,20101007,000000,14.9705,15.0635,14.7456,14.7456,71017.087298538,0
+UTL.US,D,20101008,000000,14.772,15.0694,14.7387,14.9705,34039.221077101,0
+UTL.US,D,20101011,000000,14.8943,15.1868,14.6155,14.8854,75668.834794841,0
+UTL.US,D,20101012,000000,14.8943,14.9842,14.7925,14.9247,25182.400146434,0
+UTL.US,D,20101013,000000,14.9705,15.0156,14.8346,14.861,128515.38479569,0
+UTL.US,D,20101014,000000,14.8854,15.0156,14.772,14.861,58095.225762993,0
+UTL.US,D,20101015,000000,15.0577,15.0577,14.7661,14.7661,180687.32408513,0
+UTL.US,D,20101018,000000,14.7778,14.9705,14.7778,14.8698,120851.39825926,0
+UTL.US,D,20101019,000000,14.8032,15.0577,14.7848,14.861,142625.99217572,0
+UTL.US,D,20101020,000000,14.9227,14.9324,14.7387,14.8463,91077.556725576,0
+UTL.US,D,20101021,000000,14.9471,14.9588,14.7524,14.8112,63839.638184267,0
+UTL.US,D,20101022,000000,14.8287,14.8346,14.7387,14.7925,58231.170042713,0
+UTL.US,D,20101025,000000,14.772,14.9588,14.6927,14.7309,84996.861086043,0
+UTL.US,D,20101026,000000,14.7045,14.7985,14.5626,14.68,81765.884633437,0
+UTL.US,D,20101027,000000,14.5626,14.7309,14.5137,14.5509,136500.32248875,0
+UTL.US,D,20101028,000000,14.3201,14.3425,13.961,14.1966,124815.24725743,0
+UTL.US,D,20101029,000000,14.1966,14.2173,14.0323,14.0402,148733.26338872,0
+UTL.US,D,20101101,000000,14.0597,14.1508,13.7154,13.9052,78811.907427478,0
+UTL.US,D,20101102,000000,13.9374,14.3425,13.9374,14.3201,71945.188095427,0
+UTL.US,D,20101103,000000,14.3201,14.3709,14.0774,14.2838,51340.941549508,0
+UTL.US,D,20101104,000000,14.363,14.6292,14.2838,14.6105,79135.924996436,0
+UTL.US,D,20101105,000000,14.5753,14.6439,14.3757,14.4736,59922.80750841,0
+UTL.US,D,20101108,000000,14.4247,14.5626,14.273,14.4364,68328.865827372,0
+UTL.US,D,20101109,000000,14.5,14.6027,14.363,14.4521,61623.644211078,0
+UTL.US,D,20101110,000000,14.4521,14.5068,14.3425,14.4286,161745.07301911,0
+UTL.US,D,20101111,000000,14.3268,14.6439,14.2838,14.5255,107884.56267629,0
+UTL.US,D,20101112,000000,14.3826,14.545,14.2926,14.4364,73637.847698564,0
+UTL.US,D,20101115,000000,14.4804,14.7045,14.3885,14.4286,113944.81556699,0
+UTL.US,D,20101116,000000,14.4286,14.5255,14.2016,14.2671,98170.168432199,0
+UTL.US,D,20101117,000000,14.3425,14.3425,14.0842,14.2143,119903.87685099,0
+UTL.US,D,20101118,000000,14.5255,14.6232,14.5255,14.5587,104861.08012431,0
+UTL.US,D,20101119,000000,14.5,14.5,13.9316,14.2984,80680.374670556,0
+UTL.US,D,20101122,000000,14.2594,14.6741,14.2594,14.6439,80116.154802842,0
+UTL.US,D,20101123,000000,14.4736,14.6927,14.4736,14.6859,112403.4323052,0
+UTL.US,D,20101124,000000,14.7524,14.7524,14.3885,14.5255,96631.85158273,0
+UTL.US,D,20101126,000000,14.4589,14.6487,14.4589,14.5958,26920.033796997,0
+UTL.US,D,20101129,000000,14.5382,14.7524,14.4521,14.7241,53338.198110215,0
+UTL.US,D,20101130,000000,14.5704,14.909,14.5704,14.8787,490494.11619392,0
+UTL.US,D,20101201,000000,14.9648,15.0156,14.6624,14.909,241942.99881728,0
+UTL.US,D,20101202,000000,14.909,14.909,14.3425,14.3757,114229.99191317,0
+UTL.US,D,20101203,000000,14.4462,14.4589,14.1057,14.3201,126902.45191299,0
+UTL.US,D,20101206,000000,14.278,14.6105,14.227,14.4804,74234.775964405,0
+UTL.US,D,20101207,000000,14.5958,14.5958,14.3885,14.41,54309.228679647,0
+UTL.US,D,20101208,000000,14.4804,14.6155,14.41,14.5685,36228.639476812,0
+UTL.US,D,20101209,000000,14.6439,14.7191,14.5509,14.6741,45385.968815283,0
+UTL.US,D,20101210,000000,14.636,15.0293,14.5958,14.9842,60730.2960872,0
+UTL.US,D,20101213,000000,14.9842,15.0293,14.6105,14.909,163065.67459355,0
+UTL.US,D,20101214,000000,14.9775,14.9951,14.6927,14.9247,138445.45003995,0
+UTL.US,D,20101215,000000,14.8737,14.9882,14.5509,14.8396,157934.54463718,0
+UTL.US,D,20101216,000000,14.909,15.1232,14.7045,14.8346,145287.63807339,0
+UTL.US,D,20101217,000000,14.8396,15.0234,14.5753,14.6556,308207.1470128,0
+UTL.US,D,20101220,000000,14.6624,14.8796,14.4462,14.6105,274888.53283197,0
+UTL.US,D,20101221,000000,14.7045,14.8533,14.6927,14.8159,100017.170789,0
+UTL.US,D,20101222,000000,14.8533,14.8796,14.6741,14.68,87839.425310877,0
+UTL.US,D,20101223,000000,14.68,14.7985,14.6105,14.7985,24300.295534412,0
+UTL.US,D,20101227,000000,14.68,14.9648,14.6556,14.9324,30090.704140555,0
+UTL.US,D,20101228,000000,14.9324,14.9324,14.6624,14.909,42565.891614162,0
+UTL.US,D,20101229,000000,14.909,14.9148,14.8277,14.9148,23993.654301961,0
+UTL.US,D,20101230,000000,14.861,14.9648,14.6448,14.728,56966.786027568,0
+UTL.US,D,20101231,000000,14.6859,14.726,14.5783,14.6977,31500.231672395,0
+UTL.US,D,20110103,000000,14.7848,14.9588,14.6232,14.7778,117036.78132756,0
+UTL.US,D,20110104,000000,14.8219,14.9011,14.68,14.8698,53595.776745474,0
+UTL.US,D,20110105,000000,14.8533,14.9412,14.7524,14.9324,32659.335531066,0
+UTL.US,D,20110106,000000,14.8698,14.8698,14.7778,14.861,41945.454187166,0
+UTL.US,D,20110107,000000,14.8698,14.8698,14.6741,14.8032,60824.33273182,0
+UTL.US,D,20110110,000000,14.8159,14.9247,14.6105,14.8796,49090.194903307,0
+UTL.US,D,20110111,000000,14.7113,14.9648,14.6439,14.9648,62548.678595644,0
+UTL.US,D,20110112,000000,14.9951,15.0293,14.7045,14.8698,138417.85232902,0
+UTL.US,D,20110113,000000,14.8698,14.8796,14.7045,14.7387,45349.171867387,0
+UTL.US,D,20110114,000000,14.7387,14.8796,14.7387,14.861,39265.409815532,0
+UTL.US,D,20110118,000000,14.9842,14.9842,14.7456,14.8463,66458.354309412,0
+UTL.US,D,20110119,000000,14.8943,14.9247,14.7045,14.7309,46951.883375673,0
+UTL.US,D,20110120,000000,14.7045,14.861,14.7045,14.7661,44596.878710438,0
+UTL.US,D,20110121,000000,14.8396,14.9842,14.2594,14.5195,232345.12824153,0
+UTL.US,D,20110124,000000,14.59,14.8287,14.4863,14.8112,82628.568634069,0
+UTL.US,D,20110125,000000,14.7387,14.9247,14.68,14.9148,123231.95636053,0
+UTL.US,D,20110126,000000,14.9775,15.4753,14.5137,14.9227,341517.58409411,0
+UTL.US,D,20110127,000000,14.8112,15.223,14.7045,14.7387,268883.4753631,0
+UTL.US,D,20110128,000000,14.5195,14.6741,14.3201,14.3201,134080.9231647,0
+UTL.US,D,20110131,000000,14.3826,14.546,14.1371,14.2232,219099.24913702,0
+UTL.US,D,20110201,000000,14.2838,14.545,14.2222,14.5195,64505.049658689,0
+UTL.US,D,20110202,000000,14.545,14.6105,14.4247,14.6105,44405.739008876,0
+UTL.US,D,20110203,000000,14.5685,14.5685,14.3141,14.5,41753.292348162,0
+UTL.US,D,20110204,000000,14.4736,14.4736,14.1194,14.2838,107499.21686085,0
+UTL.US,D,20110207,000000,14.2838,14.4521,14.2838,14.4247,87687.126832092,0
+UTL.US,D,20110208,000000,14.4159,14.6027,14.3826,14.5831,56698.986017893,0
+UTL.US,D,20110209,000000,14.5,14.7241,14.4658,14.7241,82906.590018159,0
+UTL.US,D,20110210,000000,14.772,14.8698,14.6927,14.772,75335.61798891,0
+UTL.US,D,20110211,000000,14.7848,14.9011,14.6105,14.8463,85077.609943922,0
+UTL.US,D,20110214,000000,14.8463,14.8463,14.636,14.7593,38561.157118332,0
+UTL.US,D,20110215,000000,14.7848,14.7985,14.6155,14.6439,37534.931127059,0
+UTL.US,D,20110216,000000,14.6439,14.6683,14.5753,14.6624,36063.053211287,0
+UTL.US,D,20110218,000000,14.8698,14.8698,14.7113,14.772,53602.931707566,0
+UTL.US,D,20110222,000000,14.772,14.772,14.6292,14.6741,50852.359852467,0
+UTL.US,D,20110223,000000,14.6741,14.7045,14.4521,14.5685,57526.917345514,0
+UTL.US,D,20110224,000000,14.5382,14.6105,14.3494,14.5137,52903.789697573,0
+UTL.US,D,20110225,000000,14.5831,14.7848,14.5195,14.6967,60238.647977836,0
+UTL.US,D,20110228,000000,14.7436,14.8386,14.5529,14.7436,68786.783401167,0
+UTL.US,D,20110301,000000,14.7661,14.8533,14.6741,14.7241,66062.787119548,0
+UTL.US,D,20110302,000000,14.7387,14.8396,14.5195,14.7985,44831.970321985,0
+UTL.US,D,20110303,000000,14.8533,14.9011,14.6967,14.861,100225.68682707,0
+UTL.US,D,20110304,000000,14.9011,14.9011,14.6967,14.7241,20349.734322983,0
+UTL.US,D,20110307,000000,14.8533,14.909,14.545,14.6859,97114.300455121,0
+UTL.US,D,20110308,000000,14.6859,14.9324,14.6624,14.8346,76377.176041806,0
+UTL.US,D,20110309,000000,14.7524,14.9227,14.7309,14.9148,54063.915693686,0
+UTL.US,D,20110310,000000,14.8032,14.9588,14.8032,14.8737,51080.296501923,0
+UTL.US,D,20110311,000000,14.8346,15.0508,14.7045,14.8796,81872.186927353,0
+UTL.US,D,20110314,000000,14.7778,14.953,14.7661,14.8698,36908.360875414,0
+UTL.US,D,20110315,000000,14.636,14.8737,14.636,14.7309,40209.864811485,0
+UTL.US,D,20110316,000000,14.6556,14.8112,14.5831,14.6859,47388.336063196,0
+UTL.US,D,20110317,000000,14.678,14.8277,14.678,14.728,45440.142099681,0
+UTL.US,D,20110318,000000,14.7387,14.9471,14.7387,14.8943,84893.625204452,0
+UTL.US,D,20110321,000000,14.9648,15.0508,14.9011,15.0508,28640.291111055,0
+UTL.US,D,20110322,000000,15.0293,15.1986,15.0293,15.1448,52723.893507868,0
+UTL.US,D,20110323,000000,15.1936,15.1936,14.9247,14.9882,49220.006358379,0
+UTL.US,D,20110324,000000,15.0577,15.1174,14.9775,15.1056,16254.029594861,0
+UTL.US,D,20110325,000000,15.1232,15.2954,14.9648,14.9648,88464.97342508,0
+UTL.US,D,20110328,000000,14.9648,15.3453,14.8854,15.1398,101934.70062927,0
+UTL.US,D,20110329,000000,15.1722,15.4148,15.0234,15.0361,99945.621168099,0
+UTL.US,D,20110330,000000,15.0577,15.2552,15.0577,15.1986,33482.156171479,0
+UTL.US,D,20110331,000000,15.1662,15.2582,15.1662,15.2298,32594.94087225,0
+UTL.US,D,20110401,000000,15.223,15.4442,15.1936,15.4372,44750.199326664,0
+UTL.US,D,20110404,000000,15.3658,15.6426,15.3502,15.5674,109710.10014682,0
+UTL.US,D,20110405,000000,15.5097,15.7523,15.4305,15.6408,84972.329787447,0
+UTL.US,D,20110406,000000,15.6975,15.8882,15.6271,15.7797,135546.66825582,0
+UTL.US,D,20110407,000000,15.7787,15.7787,15.6408,15.6838,34620.81728132,0
+UTL.US,D,20110408,000000,15.7591,15.7591,15.3727,15.4225,30847.085847272,0
+UTL.US,D,20110411,000000,15.4215,15.6162,15.3257,15.3658,36905.294463089,0
+UTL.US,D,20110412,000000,15.2807,15.3375,15.1271,15.1271,24501.656610389,0
+UTL.US,D,20110413,000000,15.2044,15.3198,14.9588,15.044,44236.064193585,0
+UTL.US,D,20110414,000000,15.0019,15.2552,14.9705,15.2093,24013.074913349,0
+UTL.US,D,20110415,000000,15.176,15.3864,15.1203,15.3375,50909.599549191,0
+UTL.US,D,20110418,000000,15.2534,15.2866,15.1575,15.1976,21355.517565428,0
+UTL.US,D,20110419,000000,15.2534,15.3198,14.9481,15.0039,51600.564459651,0
+UTL.US,D,20110420,000000,15.0527,15.2739,15.0323,15.1487,35701.216556993,0
+UTL.US,D,20110421,000000,15.1839,15.2142,15.038,15.176,24174.572629107,0
+UTL.US,D,20110425,000000,15.221,15.5762,15.1487,15.5625,66002.481010499,0
+UTL.US,D,20110426,000000,15.6408,15.9381,15.543,15.8844,114098.13618322,0
+UTL.US,D,20110427,000000,15.948,16.1211,15.8246,16.0682,105781.00382167,0
+UTL.US,D,20110428,000000,16.1143,16.2512,15.8423,16.2101,78351.9455788,0
+UTL.US,D,20110429,000000,16.2131,16.6113,16.0311,16.5565,55899.674538634,0
+UTL.US,D,20110502,000000,16.5702,16.6034,16.2238,16.3364,55842.434841909,0
+UTL.US,D,20110503,000000,16.2973,16.9468,15.7523,16.1974,218047.4697097,0
+UTL.US,D,20110504,000000,16.1788,16.4264,15.8139,15.8139,146373.14803628,0
+UTL.US,D,20110505,000000,15.6838,15.9949,15.6526,15.6946,50567.183506286,0
+UTL.US,D,20110506,000000,15.8002,15.8316,15.6152,15.8071,43978.485558325,0
+UTL.US,D,20110509,000000,15.8354,16.0341,15.7865,16.0281,35067.491343258,0
+UTL.US,D,20110510,000000,16.0869,16.2101,16.0526,16.1319,34798.669196142,0
+UTL.US,D,20110511,000000,16.0281,16.303,15.8902,16.0174,68181.678035795,0
+UTL.US,D,20110512,000000,15.948,16.3432,15.948,16.3295,29836.19191762,0
+UTL.US,D,20110513,000000,16.355,16.355,16.0018,16.0223,40030.990759222,0
+UTL.US,D,20110516,000000,16.0682,16.3814,16.0682,16.1055,77848.031820137,0
+UTL.US,D,20110517,000000,16.2034,16.2171,16.125,16.1788,36176.510467295,0
+UTL.US,D,20110518,000000,16.2512,16.4723,16.1319,16.4264,117246.31950307,0
+UTL.US,D,20110519,000000,16.4459,16.5516,16.4155,16.4596,35772.766177898,0
+UTL.US,D,20110520,000000,16.3872,16.4205,16.2659,16.2709,41378.16790713,0
+UTL.US,D,20110523,000000,16.1143,16.3364,16.0595,16.2709,51149.801847946,0
+UTL.US,D,20110524,000000,16.2171,16.2512,16.0682,16.1319,42136.593888728,0
+UTL.US,D,20110525,000000,16.125,16.3725,16.125,16.3295,37634.078458885,0
+UTL.US,D,20110526,000000,16.2826,16.3364,16.1006,16.3364,32801.412635435,0
+UTL.US,D,20110527,000000,16.3491,16.4665,16.2298,16.4665,28248.812470958,0
+UTL.US,D,20110531,000000,16.5037,16.8011,16.3961,16.8011,89025.104743026,0
+UTL.US,D,20110601,000000,16.8285,17.3833,16.7737,16.8412,102642.0197388,0
+UTL.US,D,20110602,000000,16.9066,17.0789,16.6817,16.7248,43324.31759576,0
+UTL.US,D,20110603,000000,16.6034,17.2912,16.576,17.0975,105068.57402493,0
+UTL.US,D,20110606,000000,17.1542,17.2022,16.8471,16.9009,63426.694657899,0
+UTL.US,D,20110607,000000,16.9928,17.0789,16.576,16.6445,60389.924319179,0
+UTL.US,D,20110608,000000,16.5702,16.9654,16.5702,16.7032,50902.444587101,0
+UTL.US,D,20110609,000000,16.759,16.804,16.6181,16.6318,30950.321728864,0
+UTL.US,D,20110610,000000,16.5702,16.7961,16.5702,16.7179,370222.26986398,0
+UTL.US,D,20110613,000000,16.8471,16.9771,16.624,16.8568,42864.355747081,0
+UTL.US,D,20110614,000000,16.9263,17.2785,16.7111,16.7483,78905.944072096,0
+UTL.US,D,20110615,000000,16.6387,16.9009,16.6387,16.8217,63774.221388012,0
+UTL.US,D,20110616,000000,16.7961,17.1327,16.7961,16.9958,47602.984925913,0
+UTL.US,D,20110617,000000,17.0642,17.2599,16.9928,17.1592,92034.277370827,0
+UTL.US,D,20110620,000000,17.0789,17.2158,17.0789,17.1816,33347.2340292,0
+UTL.US,D,20110621,000000,17.1816,17.5788,17.1258,17.3449,88623.404728514,0
+UTL.US,D,20110622,000000,17.2785,17.5172,17.0916,17.0916,134035.94911728,0
+UTL.US,D,20110623,000000,17.0975,17.1258,16.7737,17.03,64894.484023904,0
+UTL.US,D,20110624,000000,17.03,17.2158,16.533,16.6113,326839.69043406,0
+UTL.US,D,20110627,000000,16.6631,17.0437,16.6318,17.0222,101297.90900321,0
+UTL.US,D,20110628,000000,17.0368,17.1415,17.0153,17.1415,52114.699592729,0
+UTL.US,D,20110629,000000,17.209,17.2404,17.1024,17.2354,51922.537753726,0
+UTL.US,D,20110630,000000,17.2208,17.2394,17.0046,17.2394,55562.369182936,0
+UTL.US,D,20110701,000000,17.1806,17.5259,17.1806,17.3147,73334.272878436,0
+UTL.US,D,20110705,000000,17.3412,17.4047,17.2394,17.4047,49947.768216732,0
+UTL.US,D,20110706,000000,17.3529,17.5406,17.3275,17.5192,33533.263043554,0
+UTL.US,D,20110707,000000,17.5329,17.5329,17.3596,17.4527,51234.639255592,0
+UTL.US,D,20110708,000000,17.3529,17.5192,17.3332,17.4898,28758.85905427,0
+UTL.US,D,20110711,000000,17.3636,17.4448,17.1347,17.1542,57252.984511191,0
+UTL.US,D,20110712,000000,17.0759,17.5329,17.0759,17.1395,113954.01480397,0
+UTL.US,D,20110713,000000,17.1748,17.5788,17.0153,17.2158,98084.308887113,0
+UTL.US,D,20110714,000000,17.1592,17.2599,17.1592,17.209,40917.183921009,0
+UTL.US,D,20110715,000000,17.208,17.4047,17.1572,17.2912,41570.329746133,0
+UTL.US,D,20110718,000000,17.209,17.3147,16.7248,16.9203,57119.084506353,0
+UTL.US,D,20110719,000000,16.9801,17.2844,16.8882,17.2668,53566.13475967,0
+UTL.US,D,20110720,000000,17.2217,17.3705,17.0692,17.2785,86640.458091988,0
+UTL.US,D,20110721,000000,17.3656,17.5329,17.3068,17.5132,69071.959747347,0
+UTL.US,D,20110722,000000,17.5192,17.5329,17.3459,17.4341,26764.668905887,0
+UTL.US,D,20110725,000000,17.3705,17.5329,17.1327,17.1806,63883.590094253,0
+UTL.US,D,20110726,000000,17.1395,17.2394,16.8481,17.0535,79264.714314066,0
+UTL.US,D,20110727,000000,17.0418,17.1572,16.9096,17.0418,177767.07741475,0
+UTL.US,D,20110728,000000,16.5428,17.1395,16.3491,16.9879,69065.826922699,0
+UTL.US,D,20110729,000000,16.8265,17.0476,16.7199,16.9733,79130.814309228,0
+UTL.US,D,20110801,000000,17.1395,17.1395,16.8725,17.0418,58910.891441316,0
+UTL.US,D,20110802,000000,17.0183,17.12,16.7961,16.8638,80888.890708623,0
+UTL.US,D,20110803,000000,16.8939,17.2912,16.6865,17.2726,108290.35124056,0
+UTL.US,D,20110804,000000,17.1327,17.5055,16.942,16.9497,118671.17909652,0
+UTL.US,D,20110805,000000,16.8802,17.3332,16.8412,17.12,211708.17329748,0
+UTL.US,D,20110808,000000,16.942,17.2726,16.7336,16.7413,237232.98948682,0
+UTL.US,D,20110809,000000,16.9019,17.8009,16.2973,17.756,143299.58074967,0
+UTL.US,D,20110810,000000,17.4341,17.6659,16.8539,16.8725,135266.60259686,0
+UTL.US,D,20110811,000000,16.9615,17.3596,16.9096,17.1532,108106.3665011,0
+UTL.US,D,20110812,000000,17.1572,17.2599,16.804,16.9213,65786.810010341,0
+UTL.US,D,20110815,000000,17.124,17.3332,16.9674,17.208,56230.847069683,0
+UTL.US,D,20110816,000000,17.0896,17.124,16.8725,17.0467,125546.07552811,0
+UTL.US,D,20110817,000000,17.0692,17.4418,17.0692,17.2912,88669.400913381,0
+UTL.US,D,20110818,000000,16.9733,17.215,16.67,16.8217,90270.068146784,0
+UTL.US,D,20110819,000000,16.67,17.0418,16.6084,16.7814,123547.79682996,0
+UTL.US,D,20110822,000000,16.9987,16.9987,16.6289,16.7169,50381.154491932,0
+UTL.US,D,20110823,000000,16.7473,17.1572,16.6289,17.1327,133038.34297437,0
+UTL.US,D,20110824,000000,17.1327,17.5329,17.1327,17.3529,62281.90072341,0
+UTL.US,D,20110825,000000,17.4341,17.4341,16.9331,16.9615,68385.083386654,0
+UTL.US,D,20110826,000000,16.9331,17.1943,16.8344,17.1131,51678.246905205,0
+UTL.US,D,20110829,000000,17.1943,17.6738,17.1532,17.6503,62525.169434489,0
+UTL.US,D,20110830,000000,17.6503,17.6581,17.3275,17.5192,60783.447234159,0
+UTL.US,D,20110831,000000,17.5339,17.5613,17.3195,17.3696,57833.558577967,0
+UTL.US,D,20110901,000000,17.3275,17.6258,16.942,17.0046,64391.592402682,0
+UTL.US,D,20110902,000000,16.8167,16.8715,16.763,16.8324,47493.616219672,0
+UTL.US,D,20110906,000000,16.6084,16.7336,16.3961,16.6808,120608.12954819,0
+UTL.US,D,20110907,000000,16.8793,17.0555,16.763,16.9086,65121.39853592,0
+UTL.US,D,20110908,000000,16.8638,17.1063,16.5633,16.6748,73734.950755508,0
+UTL.US,D,20110909,000000,16.5428,16.6416,16.3745,16.4626,58314.985312918,0
+UTL.US,D,20110912,000000,16.4292,16.6748,16.3745,16.5692,75189.452334774,0
+UTL.US,D,20110913,000000,16.5692,16.759,16.3618,16.7169,67448.805490233,0
+UTL.US,D,20110914,000000,16.7413,17.1464,16.581,16.9213,96420.269132338,0
+UTL.US,D,20110915,000000,16.9733,17.2345,16.7814,17.2003,46602.312370677,0
+UTL.US,D,20110916,000000,17.2726,17.3763,16.8539,17.3705,135367.79420355,0
+UTL.US,D,20110919,000000,17.0535,17.3412,16.7649,17.215,80207.125035137,0
+UTL.US,D,20110920,000000,17.215,17.6855,17.215,17.3988,103254.28006626,0
+UTL.US,D,20110921,000000,17.4527,17.4821,17.0819,17.2394,60682.25562745,0
+UTL.US,D,20110922,000000,16.8578,17.1856,16.8578,17.12,112566.97429584,0
+UTL.US,D,20110923,000000,17.0612,17.3705,16.9497,17.3529,74790.818732586,0
+UTL.US,D,20110926,000000,17.3763,17.4821,17.1131,17.3195,37095.412027211,0
+UTL.US,D,20110927,000000,17.5055,17.6503,17.2521,17.393,65521.054275549,0
+UTL.US,D,20110928,000000,17.4418,17.4418,16.7101,16.7276,88830.89862914,0
+UTL.US,D,20110929,000000,16.9674,17.5406,16.8725,17.3529,100619.20974205,0
+UTL.US,D,20110930,000000,17.2462,17.4204,17.0183,17.0632,56640.724183728,0
+UTL.US,D,20111003,000000,17.0418,17.4204,16.3745,16.4362,109279.78028395,0
+UTL.US,D,20111004,000000,16.3295,17.9682,16.3295,17.9438,120634.70512166,0
+UTL.US,D,20111005,000000,17.888,17.9438,17.0183,17.3245,71688.631597609,0
+UTL.US,D,20111006,000000,17.3392,17.5055,17.1415,17.1669,68787.805538608,0
+UTL.US,D,20111007,000000,17.2814,17.3039,16.7697,16.8098,53116.394285407,0
+UTL.US,D,20111010,000000,17.0966,17.2912,17.0183,17.208,66271.303157615,0
+UTL.US,D,20111011,000000,17.1532,17.2277,17.0759,17.1856,66712.866532347,0
+UTL.US,D,20111012,000000,17.2394,17.3988,17.1729,17.2599,82394.499159964,0
+UTL.US,D,20111013,000000,17.1856,17.2844,17.1464,17.2599,43691.264937261,0
+UTL.US,D,20111014,000000,17.3449,17.5543,17.2423,17.5406,52495.956858412,0
+UTL.US,D,20111017,000000,17.4341,17.577,17.3412,17.3988,51391.026284142,0
+UTL.US,D,20111018,000000,17.4478,17.5476,17.2912,17.4712,73399.689674693,0
+UTL.US,D,20111019,000000,17.3988,17.8068,17.3656,17.4341,65103.000061972,0
+UTL.US,D,20111020,000000,17.4821,17.4821,17.3636,17.4771,41283.109125069,0
+UTL.US,D,20111021,000000,17.6678,17.8949,17.5916,17.7755,103669.26786751,0
+UTL.US,D,20111024,000000,17.8547,18.07,17.6757,18.0103,80036.428082405,0
+UTL.US,D,20111025,000000,17.9232,17.9438,17.6062,17.7089,84688.175578709,0
+UTL.US,D,20111026,000000,17.847,17.8831,17.5486,17.5779,101336.75022599,0
+UTL.US,D,20111027,000000,17.8684,18.3488,17.8547,18.2931,129100.04741223,0
+UTL.US,D,20111028,000000,18.1462,18.4281,17.8772,18.0915,77791.814260853,0
+UTL.US,D,20111031,000000,17.8851,18.0367,17.6767,17.9428,105819.84504444,0
+UTL.US,D,20111101,000000,17.6141,17.9565,17.3988,17.5259,50147.085017827,0
+UTL.US,D,20111102,000000,17.6434,17.8772,17.5486,17.6395,40854.833537077,0
+UTL.US,D,20111103,000000,17.6268,17.847,17.5779,17.7276,86219.337466087,0
+UTL.US,D,20111104,000000,17.6434,17.7012,17.6062,17.6678,37103.589126742,0
+UTL.US,D,20111107,000000,17.6678,18.07,17.6268,18.0631,32304.653838862,0
+UTL.US,D,20111108,000000,18.0984,18.3566,17.8772,18.2842,54600.537850477,0
+UTL.US,D,20111109,000000,18.0631,18.2481,17.754,17.9682,103317.65258764,0
+UTL.US,D,20111110,000000,18.1542,18.1542,17.8342,17.9232,33783.686716724,0
+UTL.US,D,20111111,000000,18.0103,18.6208,18.0103,18.5905,60165.054082047,0
+UTL.US,D,20111114,000000,18.5905,18.5905,17.9682,18.0103,43984.618382975,0
+UTL.US,D,20111115,000000,18.0377,18.3743,17.9682,18.2735,63866.213757748,0
+UTL.US,D,20111116,000000,18.2109,18.3811,18.1052,18.1716,51690.512554504,0
+UTL.US,D,20111117,000000,18.2481,18.4045,18.1963,18.2931,84011.52059243,0
+UTL.US,D,20111118,000000,18.2931,18.4418,18.1169,18.3488,50774.677406913,0
+UTL.US,D,20111121,000000,18.1599,18.2784,17.8684,18.024,52780.11106715,0
+UTL.US,D,20111122,000000,18.0426,18.1844,17.9281,17.9907,48789.686495504,0
+UTL.US,D,20111123,000000,17.9565,17.9565,17.4966,17.5406,76377.176041806,0
+UTL.US,D,20111125,000000,17.5486,17.7276,17.4468,17.4468,21881.918347804,0
+UTL.US,D,20111128,000000,17.7383,17.9232,17.6062,17.9095,43579.851956136,0
+UTL.US,D,20111129,000000,17.8831,17.9506,17.6806,17.8684,38717.544146883,0
+UTL.US,D,20111130,000000,18.3743,18.703,18.3165,18.658,160076.94471458,0
+UTL.US,D,20111201,000000,18.5758,18.7088,18.2784,18.3673,56559.975325847,0
+UTL.US,D,20111202,000000,18.5415,18.6256,18.2989,18.3488,47909.626158366,0
+UTL.US,D,20111205,000000,18.4466,18.5024,18.2735,18.4691,41995.538921799,0
+UTL.US,D,20111206,000000,18.4388,18.8263,18.3439,18.6501,34423.544755108,0
+UTL.US,D,20111207,000000,18.6844,18.8712,18.4124,18.7862,37663.720444688,0
+UTL.US,D,20111208,000000,18.7431,18.7431,18.1776,18.2109,30944.188904215,0
+UTL.US,D,20111209,000000,18.3399,18.6717,18.3048,18.5905,79125.703622021,0
+UTL.US,D,20111212,000000,18.4965,18.4965,18.2255,18.3673,58858.762431799,0
+UTL.US,D,20111213,000000,18.4965,18.5845,18.0768,18.2109,49156.633837006,0
+UTL.US,D,20111214,000000,18.1659,18.6717,18.0318,18.6667,71130.544554545,0
+UTL.US,D,20111215,000000,18.7989,18.7989,18.5024,18.7431,36858.276140781,0
+UTL.US,D,20111216,000000,18.8233,18.9662,18.2842,18.4418,97132.698929068,0
+UTL.US,D,20111219,000000,18.5347,18.6844,18.3048,18.3116,40470.50985907,0
+UTL.US,D,20111220,000000,18.5758,18.7147,18.389,18.6775,65145.929834515,0
+UTL.US,D,20111221,000000,18.6717,19.0365,18.61,18.9984,39491.302190105,0
+UTL.US,D,20111222,000000,19.0365,19.0953,18.8301,19.0287,23357.884813342,0
+UTL.US,D,20111223,000000,19.0826,19.0953,18.9398,19.0287,40910.028958918,0
+UTL.US,D,20111227,000000,19.0365,19.2225,18.9876,19.196,14015.548597958,0
+UTL.US,D,20111228,000000,19.2274,19.2411,18.9309,18.9662,21777.66032877,0
+UTL.US,D,20111229,000000,19.0238,19.0611,18.9612,19.0238,48555.617021399,0
+UTL.US,D,20111230,000000,18.9739,19.1324,18.9739,19.0953,31848.78053995,0
+UTL.US,D,20120103,000000,19.289,19.5101,19.0454,19.1461,62380.025917795,0
+UTL.US,D,20120104,000000,19.0365,19.0532,18.6501,18.6971,134294.54988998,0
+UTL.US,D,20120105,000000,18.6413,18.703,18.5298,18.6501,41321.950347846,0
+UTL.US,D,20120106,000000,18.6032,18.7578,18.4456,18.61,75243.625619174,0
+UTL.US,D,20120109,000000,18.6326,18.6326,18.1659,18.2989,69671.954425514,0
+UTL.US,D,20120110,000000,18.4045,18.7919,18.4045,18.6775,46457.168853982,0
+UTL.US,D,20120111,000000,18.4456,18.5064,18.3008,18.3635,28990.884253493,0
+UTL.US,D,20120112,000000,18.4007,18.5064,18.1726,18.2421,48621.033817654,0
+UTL.US,D,20120113,000000,18.0563,18.1669,18.0367,18.07,30867.528596101,0
+UTL.US,D,20120117,000000,18.1669,18.2617,18.0631,18.1972,39969.662512732,0
+UTL.US,D,20120118,000000,18.2481,18.7578,18.1726,18.7509,33071.256919992,0
+UTL.US,D,20120119,000000,18.7646,18.7646,18.5064,18.5191,33443.314948702,0
+UTL.US,D,20120120,000000,18.4672,18.5064,18.3713,18.4251,30023.243069416,0
+UTL.US,D,20120123,000000,18.4251,18.4251,18.1669,18.295,49526.647590831,0
+UTL.US,D,20120124,000000,18.205,18.832,18.1669,18.7509,291594.34717598,0
+UTL.US,D,20120125,000000,18.703,19.0268,18.4937,19.0092,44618.34359671,0
+UTL.US,D,20120126,000000,19.0679,19.0679,18.7362,19.0424,44092.964951774,0
+UTL.US,D,20120127,000000,18.9779,18.9906,18.9201,18.9475,36690.645600372,0
+UTL.US,D,20120130,000000,18.8888,18.8888,18.5836,18.5963,23053.287855773,0
+UTL.US,D,20120131,000000,18.6501,19.0405,18.6032,18.8213,28280.498731645,0
+UTL.US,D,20120201,000000,18.5132,18.9564,18.4506,18.9417,83214.253388053,0
+UTL.US,D,20120202,000000,18.8888,19.0728,18.838,19.0033,44342.366487503,0
+UTL.US,D,20120203,000000,19.1011,19.3418,19.0268,19.1804,119412.22874163,0
+UTL.US,D,20120206,000000,19.1521,19.1521,18.6667,18.7362,31423.571364283,0
+UTL.US,D,20120207,000000,18.6844,19.021,18.2686,18.7578,134748.37891401,0
+UTL.US,D,20120208,000000,18.658,18.8741,18.384,18.5269,97510.889782426,0
+UTL.US,D,20120209,000000,18.5191,18.5269,18.2344,18.3908,48879.634590357,0
+UTL.US,D,20120210,000000,18.295,18.5523,18.2344,18.2745,54741.592817404,0
+UTL.US,D,20120213,000000,18.4094,18.5132,18.3205,18.4799,32074.672914522,0
+UTL.US,D,20120214,000000,18.4858,18.4858,17.9604,18.2745,32866.829431692,0
+UTL.US,D,20120215,000000,18.3527,18.4937,18.1208,18.3439,111744.15365543,0
+UTL.US,D,20120216,000000,18.4007,18.9152,18.2813,18.7646,77356.383710771,0
+UTL.US,D,20120217,000000,18.7646,19.0728,18.6922,18.7441,60157.899119956,0
+UTL.US,D,20120221,000000,18.5748,18.7215,18.295,18.3205,90634.971213402,0
+UTL.US,D,20120222,000000,18.3586,18.4173,18.2745,18.2813,46806.739858978,0
+UTL.US,D,20120223,000000,18.3145,18.6256,18.0915,18.5836,92599.519375981,0
+UTL.US,D,20120224,000000,18.6413,18.6413,18.2745,18.5269,30137.722462864,0
+UTL.US,D,20120227,000000,18.7362,18.7362,18.2745,18.4711,57130.32801821,0
+UTL.US,D,20120228,000000,18.4672,18.5191,18.1933,18.3008,87994.790201987,0
+UTL.US,D,20120229,000000,18.3165,18.3811,17.9595,18.1169,105849.48703026,0
+UTL.US,D,20120301,000000,18.1385,18.5004,17.8802,18.2274,139839.64551015,0
+UTL.US,D,20120302,000000,18.2872,18.4007,17.9428,18.0162,59573.236503414,0
+UTL.US,D,20120305,000000,18.0494,18.1726,17.8802,18.0631,57607.666203394,0
+UTL.US,D,20120306,000000,17.9682,18.4173,17.9066,18.0417,59193.001375173,0
+UTL.US,D,20120307,000000,18.1169,18.295,17.9555,18.2686,27466.877328205,0
+UTL.US,D,20120308,000000,18.3351,18.3772,18.07,18.3713,26523.444469692,0
+UTL.US,D,20120309,000000,18.3586,18.9779,18.2187,18.6413,85643.874086518,0
+UTL.US,D,20120312,000000,18.6149,18.7872,18.4937,18.703,32654.224843857,0
+UTL.US,D,20120313,000000,18.8438,18.8438,18.4858,18.7362,46695.326877855,0
+UTL.US,D,20120314,000000,18.7578,18.8438,18.4672,18.5523,18229.821269297,0
+UTL.US,D,20120315,000000,18.6032,18.6149,18.2481,18.4251,69354.069681204,0
+UTL.US,D,20120316,000000,18.4937,18.7939,18.2344,18.5269,112957.43079849,0
+UTL.US,D,20120319,000000,18.4672,18.6256,18.3077,18.3948,41486.514475928,0
+UTL.US,D,20120320,000000,18.2813,18.3772,18.2187,18.3008,32107.381312651,0
+UTL.US,D,20120321,000000,18.2813,18.4711,18.2617,18.3586,30676.388894539,0
+UTL.US,D,20120322,000000,18.3908,18.5386,18.2686,18.295,41528.42211103,0
+UTL.US,D,20120323,000000,18.2617,18.6316,18.2539,18.5748,44978.13597612,0
+UTL.US,D,20120326,000000,18.5748,18.8527,18.567,18.6501,75908.014956155,0
+UTL.US,D,20120327,000000,18.6844,18.7441,18.5748,18.658,26100.279568909,0
+UTL.US,D,20120328,000000,18.6256,18.6971,18.3908,18.4584,38678.702924106,0
+UTL.US,D,20120329,000000,18.3713,18.5523,18.2344,18.4584,33680.450835132,0
+UTL.US,D,20120330,000000,18.5709,18.5709,18.2725,18.2725,42680.371007609,0
+UTL.US,D,20120402,000000,18.3077,18.6667,18.2187,18.6667,43786.323719322,0
+UTL.US,D,20120403,000000,18.6667,18.6667,18.4427,18.6032,46002.317692511,0
+UTL.US,D,20120404,000000,18.4359,18.5249,18.4359,18.4476,31635.153814674,0
+UTL.US,D,20120405,000000,18.4359,18.4907,18.2441,18.2705,13866.316531498,0
+UTL.US,D,20120409,000000,18.0915,18.1462,17.9741,18.0093,50078.601809246,0
+UTL.US,D,20120410,000000,18.023,18.0631,17.756,17.9144,63125.164112654,0
+UTL.US,D,20120411,000000,17.9682,18.1933,17.8734,18.1208,44752.243601548,0
+UTL.US,D,20120412,000000,18.0417,18.1169,17.8939,17.9555,60524.846461458,0
+UTL.US,D,20120413,000000,17.847,17.9595,17.847,17.847,24418.863477627,0
+UTL.US,D,20120416,000000,17.9144,18.2481,17.8597,18.2344,81641.183865573,0
+UTL.US,D,20120417,000000,18.3214,18.5054,18.3038,18.4055,42369.641225392,0
+UTL.US,D,20120418,000000,18.3713,18.3772,18.1052,18.205,31895.798862259,0
+UTL.US,D,20120419,000000,18.1472,18.3312,17.8968,17.9398,91801.230034163,0
+UTL.US,D,20120420,000000,18.2284,18.2637,17.9888,18.022,56210.404320852,0
+UTL.US,D,20120423,000000,17.9193,17.9946,17.8851,17.9311,75460.318756773,0
+UTL.US,D,20120424,000000,17.9105,18.207,17.9027,18.207,53547.736285723,0
+UTL.US,D,20120425,000000,18.2441,18.4476,18.1796,18.2637,60780.380821835,0
+UTL.US,D,20120426,000000,18.2637,18.4643,18.199,18.3811,50668.375112996,0
+UTL.US,D,20120427,000000,18.3743,18.6032,18.1472,18.4643,87594.112324915,0
+UTL.US,D,20120430,000000,18.4525,18.5875,18.2217,18.2568,66337.742091314,0
+UTL.US,D,20120501,000000,18.2823,18.658,18.1863,18.199,70150.314748139,0
+UTL.US,D,20120502,000000,18.0563,18.339,17.9888,18.2363,85419.003849386,0
+UTL.US,D,20120503,000000,18.2637,18.6199,18.1933,18.4055,100292.12576077,0
+UTL.US,D,20120504,000000,18.3918,18.3918,18.0758,18.1933,87412.171860327,0
+UTL.US,D,20120507,000000,18.2137,18.3743,18.1796,18.3743,20948.706863708,0
+UTL.US,D,20120508,000000,18.3097,18.6149,18.3097,18.5054,32024.588179888,0
+UTL.US,D,20120509,000000,18.0299,18.0984,17.6972,17.6972,107022.9008131,0
+UTL.US,D,20120510,000000,17.8039,17.8694,17.5319,17.663,157144.43239489,0
+UTL.US,D,20120511,000000,17.1797,17.3128,17.0838,17.1943,1697971.6514209,0
+UTL.US,D,20120514,000000,17.1797,17.4507,17.1797,17.3861,335200.77470559,0
+UTL.US,D,20120515,000000,17.4154,17.6151,17.3773,17.525,267444.30584546,0
+UTL.US,D,20120516,000000,17.6464,17.6464,17.437,17.4938,204915.0478612,0
+UTL.US,D,20120517,000000,17.5319,17.6415,17.4291,17.525,116658.5904742,0
+UTL.US,D,20120518,000000,17.4938,17.663,17.2804,17.4291,85435.35804845,0
+UTL.US,D,20120521,000000,17.6415,17.663,17.3773,17.6551,175764.71016684,0
+UTL.US,D,20120522,000000,17.6551,17.7315,17.572,17.7129,173336.11160582,0
+UTL.US,D,20120523,000000,17.6288,17.7882,17.3861,17.6708,148921.33667795,0
+UTL.US,D,20120524,000000,17.6787,17.9252,17.6346,17.8694,191614.99547231,0
+UTL.US,D,20120525,000000,17.9027,17.9535,17.7423,17.9311,108382.3436103,0
+UTL.US,D,20120529,000000,18.0905,18.389,17.8899,18.297,167016.23580498,0
+UTL.US,D,20120530,000000,18.2441,18.2823,17.9458,18.1169,82362.812899277,0
+UTL.US,D,20120531,000000,18.2842,18.5875,18.1472,18.3635,417383.69141517,0
+UTL.US,D,20120601,000000,18.1933,18.3165,18.1296,18.1736,117613.26684456,0
+UTL.US,D,20120604,000000,18.1609,18.389,17.9946,18.199,151505.30013009,0
+UTL.US,D,20120605,000000,18.1385,18.2823,18.0631,18.2284,80948.174680229,0
+UTL.US,D,20120606,000000,18.2363,18.4907,18.1385,18.3556,99238.302058575,0
+UTL.US,D,20120607,000000,18.5503,18.5503,18.2823,18.3616,112340.05978382,0
+UTL.US,D,20120608,000000,18.3214,18.5054,18.1736,18.3312,142967.38608118,0
+UTL.US,D,20120611,000000,18.4476,18.4476,17.9662,17.9722,228971.05254709,0
+UTL.US,D,20120612,000000,18.1218,18.2207,17.9252,18.1472,133254.01397452,0
+UTL.US,D,20120613,000000,18.1385,18.199,17.8851,18.0143,66149.668802076,0
+UTL.US,D,20120614,000000,18.0905,18.1933,17.9595,18.1863,71556.775867653,0
+UTL.US,D,20120615,000000,18.2284,18.2284,17.9799,18.0143,138689.74088846,0
+UTL.US,D,20120618,000000,17.9799,18.2774,17.9458,18.07,109994.25435556,0
+UTL.US,D,20120619,000000,18.1863,18.3743,17.9946,18.1052,109181.65508957,0
+UTL.US,D,20120620,000000,18.07,18.2441,17.9398,18.1052,97422.985962457,0
+UTL.US,D,20120621,000000,18.1679,18.1796,17.8342,17.8645,97655.011161679,0
+UTL.US,D,20120622,000000,17.9595,18.4995,17.9595,18.4995,354344.3868476,0
+UTL.US,D,20120625,000000,18.3479,18.4359,18.25,18.4134,98402.193631422,0
+UTL.US,D,20120626,000000,18.3811,18.4554,18.0837,18.3616,86272.488613046,0
+UTL.US,D,20120627,000000,18.4359,18.4359,18.1542,18.199,95227.434738097,0
+UTL.US,D,20120628,000000,18.1933,18.2137,18.022,18.2137,77835.766170838,0
+UTL.US,D,20120629,000000,18.3811,18.5171,18.1111,18.2823,159398.24545341,0
+UTL.US,D,20120702,000000,18.3556,18.6256,18.2823,18.6199,165796.82583726,0
+UTL.US,D,20120703,000000,18.5807,18.7979,18.564,18.6971,64316.976369453,0
+UTL.US,D,20120705,000000,18.6971,18.789,18.6667,18.7108,52401.920213793,0
+UTL.US,D,20120706,000000,18.6149,18.7157,18.5366,18.6316,57907.152473756,0
+UTL.US,D,20120709,000000,18.6501,18.7098,18.4554,18.6785,58316.007450359,0
+UTL.US,D,20120710,000000,18.7598,18.9309,18.6316,18.8213,69134.31013128,0
+UTL.US,D,20120711,000000,18.9045,19.0317,18.7665,19.0258,126275.88166135,0
+UTL.US,D,20120712,000000,19.0073,19.0855,18.8624,19.0317,77230.660805465,0
+UTL.US,D,20120713,000000,19.0375,19.2175,18.8722,19.0982,242166.84691697,0
+UTL.US,D,20120716,000000,19.0073,19.2098,18.9398,19.1599,65943.197038892,0
+UTL.US,D,20120717,000000,19.2557,19.3085,19.0287,19.2029,94909.549993789,0
+UTL.US,D,20120718,000000,19.1804,19.2489,19.0375,19.1804,56972.918852217,0
+UTL.US,D,20120719,000000,19.1804,19.3076,19.0659,19.0933,48951.184211262,0
+UTL.US,D,20120720,000000,19.0464,19.1726,18.9084,19.018,128151.50386652,0
+UTL.US,D,20120723,000000,18.8938,19.109,18.8037,19.0238,106683.55118252,0
+UTL.US,D,20120724,000000,19.0375,19.1804,18.834,18.8722,111238.19562187,0
+UTL.US,D,20120725,000000,18.834,19.1295,18.384,18.4319,141394.31655869,0
+UTL.US,D,20120726,000000,18.5474,18.5807,18.1542,18.1679,160153.6050227,0
+UTL.US,D,20120727,000000,18.2304,18.6129,18.1796,18.4319,170905.46876991,0
+UTL.US,D,20120730,000000,18.4319,18.6491,18.4007,18.6032,95898.979037169,0
+UTL.US,D,20120731,000000,18.6032,18.9006,18.5298,18.564,184470.25475616,0
+UTL.US,D,20120801,000000,18.6491,18.8575,18.5934,18.5934,137166.75610061,0
+UTL.US,D,20120802,000000,18.5298,18.5298,18.3342,18.4525,66458.354309412,0
+UTL.US,D,20120803,000000,18.5807,18.789,18.4398,18.704,111833.07961283,0
+UTL.US,D,20120806,000000,18.7528,19.018,18.704,18.8938,140009.32032545,0
+UTL.US,D,20120807,000000,18.9485,18.9642,18.6775,18.7763,104933.65188266,0
+UTL.US,D,20120808,000000,18.7461,18.9084,18.6775,18.8722,59989.246442108,0
+UTL.US,D,20120809,000000,18.8301,19.0043,18.8037,18.9143,38352.641080265,0
+UTL.US,D,20120810,000000,18.8301,19.0238,18.8037,18.8575,52240.422498035,0
+UTL.US,D,20120813,000000,18.7461,18.9573,18.6256,18.9192,75154.699661762,0
+UTL.US,D,20120814,000000,18.9974,19.1501,18.8173,18.9974,77326.741724967,0
+UTL.US,D,20120815,000000,19.0043,19.0111,18.834,18.9485,33765.288242777,0
+UTL.US,D,20120816,000000,18.9573,19.1501,18.8644,19.1148,83035.379335789,0
+UTL.US,D,20120817,000000,19.0845,19.1589,18.9642,19.1295,114910.73544921,0
+UTL.US,D,20120820,000000,19.0111,19.1501,18.9084,19.0757,51457.46521784,0
+UTL.US,D,20120821,000000,19.0845,19.1148,18.8811,18.9084,49703.477368211,0
+UTL.US,D,20120822,000000,18.8575,18.9348,18.6971,18.789,64757.517606742,0
+UTL.US,D,20120823,000000,18.7461,18.8301,18.6775,18.704,79763.517385522,0
+UTL.US,D,20120824,000000,18.7157,18.8644,18.6717,18.789,17486.72734932,0
+UTL.US,D,20120827,000000,18.8096,18.9006,18.6971,18.7675,39265.409815532,0
+UTL.US,D,20120828,000000,18.8096,18.8811,18.6403,18.7157,69664.799463422,0
+UTL.US,D,20120829,000000,18.6971,18.7832,18.6256,18.657,33309.414943864,0
+UTL.US,D,20120830,000000,18.657,18.657,18.4603,18.5161,36590.476131105,0
+UTL.US,D,20120831,000000,18.6256,18.6256,18.4173,18.4525,50311.649145909,0
+UTL.US,D,20120904,000000,18.3948,18.5562,18.3342,18.4867,59799.128877987,0
+UTL.US,D,20120905,000000,18.5875,18.5875,18.384,18.4525,64903.683260878,0
+UTL.US,D,20120906,000000,18.4691,18.657,18.3635,18.6491,148272.27940261,0
+UTL.US,D,20120907,000000,18.6775,18.7225,18.4965,18.6667,111076.69790613,0
+UTL.US,D,20120910,000000,18.6922,18.7675,18.5298,18.7607,53904.46225281,0
+UTL.US,D,20120911,000000,18.7528,18.7528,18.5298,18.657,66221.218422982,0
+UTL.US,D,20120912,000000,18.6491,18.7225,18.4173,18.6922,56851.284496677,0
+UTL.US,D,20120913,000000,18.6403,18.9974,18.6189,18.8575,91658.130792352,0
+UTL.US,D,20120914,000000,18.9006,18.9084,18.7382,18.8173,54349.092039867,0
+UTL.US,D,20120917,000000,18.8301,18.8301,18.6403,18.7528,33332.924105019,0
+UTL.US,D,20120918,000000,18.6854,18.7763,18.5934,18.7461,58838.31968297,0
+UTL.US,D,20120919,000000,18.7382,18.9261,18.704,18.8173,51067.008715183,0
+UTL.US,D,20120920,000000,18.7461,18.8096,18.5562,18.6922,31242.653037134,0
+UTL.US,D,20120921,000000,18.8644,18.9417,18.6775,18.8575,91338.201773159,0
+UTL.US,D,20120924,000000,18.9261,19.109,18.7675,19.0708,44098.075638982,0
+UTL.US,D,20120925,000000,19.0904,19.2225,19.0708,19.109,76042.937098433,0
+UTL.US,D,20120926,000000,19.1804,19.2284,19.0542,19.1804,45335.884080649,0
+UTL.US,D,20120927,000000,19.1951,19.2362,19.0287,19.0708,61303.715191886,0
+UTL.US,D,20120928,000000,18.9974,19.1726,18.8938,19.0238,53678.569878236,0
+UTL.US,D,20121001,000000,19.106,19.2284,19.106,19.1726,46914.064290336,0
+UTL.US,D,20121002,000000,19.2225,19.2225,18.9642,19.0111,55339.543220687,0
+UTL.US,D,20121003,000000,19.0238,19.0708,18.8575,18.9799,71731.561370152,0
+UTL.US,D,20121004,000000,18.9711,19.1432,18.9006,19.0757,62373.893093146,0
+UTL.US,D,20121005,000000,19.1501,19.2225,18.9711,19.0287,61013.428158499,0
+UTL.US,D,20121008,000000,19.018,19.018,18.9143,18.9573,38640.88383877,0
+UTL.US,D,20121009,000000,18.9261,19.106,18.8722,18.9711,60846.819755533,0
+UTL.US,D,20121010,000000,19.063,19.063,18.842,18.8938,101136.41128746,0
+UTL.US,D,20121011,000000,18.9573,19.1227,18.9573,19.0238,37256.909742968,0
+UTL.US,D,20121012,000000,19.0043,19.0111,18.7528,18.7763,55219.953140032,0
+UTL.US,D,20121015,000000,18.7675,18.9084,18.7528,18.8644,67185.094030324,0
+UTL.US,D,20121016,000000,18.7832,18.9261,18.7832,18.9006,43568.60844428,0
+UTL.US,D,20121017,000000,18.9261,19.0464,18.9261,19.0464,27165.346782959,0
+UTL.US,D,20121018,000000,19.0464,19.1227,18.9084,18.9261,55264.927187457,0
+UTL.US,D,20121019,000000,18.8722,18.9711,18.7607,18.8173,68319.666590398,0
+UTL.US,D,20121022,000000,18.834,18.9916,18.7607,18.8811,49411.146059941,0
+UTL.US,D,20121023,000000,18.834,18.9006,18.7528,18.8173,57496.25322227,0
+UTL.US,D,20121024,000000,18.9084,19.0904,18.8938,19.0375,35708.371519083,0
+UTL.US,D,20121025,000000,19.0845,19.0845,18.7675,18.9006,60863.173954598,0
+UTL.US,D,20121026,000000,18.8938,18.9006,18.7763,18.7979,35325.069978519,0
+UTL.US,D,20121031,000000,18.9055,18.9172,18.6737,18.8273,78223.156261169,0
+UTL.US,D,20121101,000000,18.8703,18.8703,18.6256,18.7186,59439.336498576,0
+UTL.US,D,20121102,000000,18.7939,18.8009,18.339,18.339,73686.910295757,0
+UTL.US,D,20121105,000000,18.3214,18.3997,18.2255,18.2617,52342.636242186,0
+UTL.US,D,20121106,000000,18.4388,18.4388,18.1953,18.3479,33607.879076785,0
+UTL.US,D,20121107,000000,18.2177,18.2411,17.7628,17.8215,179200.11410776,0
+UTL.US,D,20121108,000000,17.9859,18.1405,17.7715,17.7872,54628.135561398,0
+UTL.US,D,20121109,000000,17.7344,18.02,17.5935,17.6307,118618.02794957,0
+UTL.US,D,20121112,000000,17.7099,17.7423,17.5877,17.7022,37204.780733452,0
+UTL.US,D,20121113,000000,17.6415,17.7423,17.5613,17.5613,71066.14989573,0
+UTL.US,D,20121114,000000,17.5613,17.568,17.3469,17.4262,104919.34195848,0
+UTL.US,D,20121115,000000,17.4605,17.5192,17.1004,17.4341,86474.871826464,0
+UTL.US,D,20121116,000000,17.3616,17.3733,17.1601,17.3147,72732.233925388,0
+UTL.US,D,20121119,000000,17.4801,17.4869,17.1924,17.4801,57276.493672344,0
+UTL.US,D,20121120,000000,17.7099,17.842,17.5543,17.6581,84244.567929093,0
+UTL.US,D,20121121,000000,17.7197,17.7344,17.5406,17.7344,35633.755485854,0
+UTL.US,D,20121123,000000,17.8166,17.8215,17.5877,17.6375,38471.209023479,0
+UTL.US,D,20121126,000000,17.6415,17.9066,17.6415,17.8039,54354.202727073,0
+UTL.US,D,20121127,000000,17.8488,17.9986,17.7491,17.8851,45763.137531198,0
+UTL.US,D,20121128,000000,17.8978,17.8978,17.757,17.8273,49668.724695201,0
+UTL.US,D,20121129,000000,17.9624,18.1699,17.8851,18.1121,71880.793436613,0
+UTL.US,D,20121130,000000,18.1629,18.2813,18.07,18.2686,85872.832873416,0
+UTL.US,D,20121203,000000,18.339,18.3673,18.0994,18.2813,45874.550512323,0
+UTL.US,D,20121204,000000,18.2686,18.4681,18.1492,18.2481,59254.329621663,0
+UTL.US,D,20121205,000000,18.3165,18.339,18.1629,18.202,50145.040742943,0
+UTL.US,D,20121206,000000,18.2617,18.297,18.1492,18.2411,37641.233420975,0
+UTL.US,D,20121207,000000,18.3743,18.3743,18.1228,18.1903,36915.515837504,0
+UTL.US,D,20121210,000000,18.2481,18.297,18.07,18.2891,52596.126327679,0
+UTL.US,D,20121211,000000,18.4075,18.4799,18.1228,18.3018,98477.831802092,0
+UTL.US,D,20121212,000000,18.2813,18.4075,18.1492,18.2813,47140.978802351,0
+UTL.US,D,20121213,000000,18.2481,18.3018,18.1052,18.157,34745.518049183,0
+UTL.US,D,20121214,000000,18.0994,18.1953,17.9144,18.0994,56696.94174301,0
+UTL.US,D,20121217,000000,18.0847,18.6511,18.0847,18.6256,68060.043680255,0
+UTL.US,D,20121218,000000,18.6511,18.7411,18.3928,18.6874,64386.481715475,0
+UTL.US,D,20121219,000000,18.6326,18.7558,18.4456,18.6874,59497.598332742,0
+UTL.US,D,20121220,000000,18.6326,18.7626,18.565,18.6991,47626.494087069,0
+UTL.US,D,20121221,000000,18.6032,18.7792,18.5082,18.7792,178856.67592741,0
+UTL.US,D,20121224,000000,18.7059,18.7128,18.5024,18.66,17631.870866014,0
+UTL.US,D,20121226,000000,18.6423,18.6511,18.4515,18.5161,27591.578096069,0
+UTL.US,D,20121227,000000,18.4799,18.4799,18.0994,18.3214,38478.36398557,0
+UTL.US,D,20121228,000000,18.3097,18.4456,18.1179,18.1316,30105.014064737,0
+UTL.US,D,20121231,000000,18.1699,18.4515,17.7872,18.3566,55456.066889018,0
+UTL.US,D,20130102,000000,18.5885,18.8996,18.5885,18.8996,109920.66045978,0
+UTL.US,D,20130103,000000,18.8859,18.8996,18.7059,18.7499,59101.009005437,0
+UTL.US,D,20130104,000000,18.8457,18.9329,18.7715,18.8457,51406.358345764,0
+UTL.US,D,20130107,000000,18.8781,18.9172,18.6326,18.8009,68730.565841884,0
+UTL.US,D,20130108,000000,18.7411,18.7939,18.66,18.7342,70858.655995104,0
+UTL.US,D,20130109,000000,18.8203,18.84,18.565,18.7558,30426.987358811,0
+UTL.US,D,20130110,000000,18.7626,18.8859,18.6991,18.7939,66698.556608167,0
+UTL.US,D,20130111,000000,18.84,18.84,18.6199,18.7499,44026.526018077,0
+UTL.US,D,20130114,000000,18.7499,18.8273,18.6737,18.6804,50521.187321418,0
+UTL.US,D,20130115,000000,18.6032,18.7411,18.565,18.6256,49077.92925401,0
+UTL.US,D,20130116,000000,18.565,18.6032,18.4241,18.4515,95127.26526883,0
+UTL.US,D,20130117,000000,18.4681,18.5954,18.4164,18.5219,45603.684090323,0
+UTL.US,D,20130118,000000,18.5718,18.6677,18.4681,18.6423,46457.168853982,0
+UTL.US,D,20130122,000000,18.6737,18.833,18.6199,18.8203,41822.797694184,0
+UTL.US,D,20130123,000000,18.7558,18.8203,18.66,18.6991,45757.004706548,0
+UTL.US,D,20130124,000000,18.833,18.833,18.6991,18.7715,91273.807114344,0
+UTL.US,D,20130125,000000,18.7626,18.8624,18.6874,18.7411,103768.41519933,0
+UTL.US,D,20130128,000000,18.8547,19.0111,18.7558,19.0033,83843.890052022,0
+UTL.US,D,20130129,000000,19.0542,19.2509,19.0033,19.2509,74586.391244284,0
+UTL.US,D,20130130,000000,19.3271,19.3467,19.1178,19.2411,77363.538672861,0
+UTL.US,D,20130131,000000,19.1608,19.3085,19.1471,19.2058,94929.992742619,0
+UTL.US,D,20130201,000000,19.2606,19.3908,19.2058,19.293,107860.03137769,0
+UTL.US,D,20130204,000000,19.1921,19.285,18.9691,19.0474,45383.924540399,0
+UTL.US,D,20130205,000000,19.0639,19.2411,19.0561,19.111,40906.962546593,0
+UTL.US,D,20130206,000000,19.1257,19.2215,18.9045,19.2058,46577.78107208,0
+UTL.US,D,20130207,000000,19.1853,19.2342,19.0111,19.2264,22171.183243751,0
+UTL.US,D,20130208,000000,19.2753,19.2753,19.107,19.2215,26039.973459859,0
+UTL.US,D,20130211,000000,19.2489,19.3408,19.1775,19.3213,20661.486242644,0
+UTL.US,D,20130212,000000,19.3467,19.5855,19.2489,19.5424,62380.025917795,0
+UTL.US,D,20130213,000000,19.514,19.5855,19.4406,19.5345,17930.334998934,0
+UTL.US,D,20130214,000000,19.5571,19.5785,19.3781,19.4406,26855.639138183,0
+UTL.US,D,20130215,000000,19.514,19.5277,19.1853,19.4857,57879.554762835,0
+UTL.US,D,20130219,000000,19.463,19.5932,19.4406,19.5855,66098.561930001,0
+UTL.US,D,20130220,000000,19.5071,19.7234,19.463,19.4787,101844.75253442,0
+UTL.US,D,20130221,000000,19.4944,19.5932,19.3555,19.4299,21101.005342493,0
+UTL.US,D,20130222,000000,19.5277,19.6295,19.4299,19.6079,35133.930276957,0
+UTL.US,D,20130225,000000,19.6216,19.648,19.3085,19.3154,48186.625405014,0
+UTL.US,D,20130226,000000,19.3634,19.5424,19.2753,19.4406,87945.727604794,0
+UTL.US,D,20130227,000000,19.4857,19.7077,19.3271,19.5571,63428.738932782,0
+UTL.US,D,20130228,000000,19.5932,19.6784,19.5071,19.6363,52855.749237823,0
+UTL.US,D,20130301,000000,19.5855,19.648,19.3908,19.6216,26029.752085444,0
+UTL.US,D,20130304,000000,19.6216,19.7077,19.5658,19.7077,41282.086987627,0
+UTL.US,D,20130305,000000,19.7234,19.7714,19.6079,19.7714,38504.93955905,0
+UTL.US,D,20130306,000000,19.7714,19.7782,19.5785,19.738,26372.16812835,0
+UTL.US,D,20130307,000000,19.7459,19.7938,19.5708,19.7782,26535.710118991,0
+UTL.US,D,20130308,000000,19.8212,19.8212,19.5277,19.648,87795.473400892,0
+UTL.US,D,20130311,000000,19.6637,19.7146,19.5855,19.648,80865.381547468,0
+UTL.US,D,20130312,000000,19.5932,19.7077,19.5658,19.6216,32022.543905006,0
+UTL.US,D,20130313,000000,19.5932,19.7234,19.5658,19.6715,34722.008888028,0
+UTL.US,D,20130314,000000,19.7234,19.8212,19.6637,19.8163,36834.766979625,0
+UTL.US,D,20130315,000000,19.8525,19.8672,19.7234,19.8672,100190.93415406,0
+UTL.US,D,20130318,000000,19.7782,19.8594,19.7302,19.8163,34677.034840602,0
+UTL.US,D,20130319,000000,19.8163,19.8594,19.6941,19.8212,41086.858736299,0
+UTL.US,D,20130320,000000,19.8437,19.9093,19.8281,19.8926,65498.567251836,0
+UTL.US,D,20130321,000000,19.8359,19.9005,19.7714,19.8163,40712.756432708,0
+UTL.US,D,20130322,000000,19.8085,19.9151,19.786,19.9151,64744.229820003,0
+UTL.US,D,20130325,000000,19.9514,20.0639,19.8878,19.9641,67968.051310519,0
+UTL.US,D,20130326,000000,20.0706,20.0706,19.8594,20.0325,24685.641349861,0
+UTL.US,D,20130327,000000,19.8741,20.1304,19.8741,20.0325,71160.186540348,0
+UTL.US,D,20130328,000000,20.1177,20.3025,20.0325,20.1734,142737.40515683,0
+UTL.US,D,20130401,000000,20.1871,20.2516,19.8594,20.0512,73202.417148481,0
+UTL.US,D,20130402,000000,20.0776,20.2086,20.0325,20.1097,55643.118040815,0
+UTL.US,D,20130403,000000,20.0776,20.1528,19.9514,19.9954,43624.826003563,0
+UTL.US,D,20130404,000000,20.0512,20.2028,19.8437,20.1734,72800.71713397,0
+UTL.US,D,20130405,000000,20.0569,20.2468,19.9298,20.1734,40356.030465621,0
+UTL.US,D,20130408,000000,20.2468,20.3114,20.1391,20.2576,62178.664841818,0
+UTL.US,D,20130409,000000,20.2331,20.3241,20.1234,20.1949,69813.009392442,0
+UTL.US,D,20130410,000000,20.2028,20.4161,20.1871,20.4024,115614.98814642,0
+UTL.US,D,20130411,000000,20.4024,20.4884,20.3671,20.4679,96760.64090036,0
+UTL.US,D,20130412,000000,20.461,20.7487,20.3945,20.6548,53797.137821452,0
+UTL.US,D,20130415,000000,20.6548,20.6548,20.1675,20.2242,80567.939551989,0
+UTL.US,D,20130416,000000,20.3241,20.5901,20.1588,20.5188,67437.561978376,0
+UTL.US,D,20130417,000000,20.461,20.5031,20.1949,20.3671,68414.725372459,0
+UTL.US,D,20130418,000000,20.4463,20.6019,20.373,20.5471,69122.044481982,0
+UTL.US,D,20130419,000000,20.555,20.7741,20.555,20.7427,57581.090629915,0
+UTL.US,D,20130422,000000,20.7683,21.2202,20.5824,21.0715,165381.83803601,0
+UTL.US,D,20130423,000000,21.1763,21.32,21.0843,21.2408,100034.54712551,0
+UTL.US,D,20130424,000000,21.2301,21.2946,21.0843,21.1997,118741.70657998,0
+UTL.US,D,20130425,000000,21.2623,21.9813,21.2408,21.6497,238385.96052083,0
+UTL.US,D,20130426,000000,21.6106,21.6948,21.5147,21.6106,192525.71993269,0
+UTL.US,D,20130429,000000,21.7437,21.9295,21.6702,21.8131,111380.27272625,0
+UTL.US,D,20130430,000000,21.7437,22.047,21.6253,21.9893,178633.84996516,0
+UTL.US,D,20130501,000000,21.9893,22.0538,21.7721,21.8277,149602.080214,0
+UTL.US,D,20130502,000000,21.9452,21.9893,21.6702,21.8434,104752.7335555,0
+UTL.US,D,20130503,000000,21.8277,22.0998,21.7437,21.9452,82216.647245141,0
+UTL.US,D,20130506,000000,21.9373,22.0616,21.7113,21.8277,70620.497971233,0
+UTL.US,D,20130507,000000,21.9158,22.1556,21.726,22.1242,68837.890273242,0
+UTL.US,D,20130508,000000,22.1242,22.2338,21.7505,21.8532,65135.708460101,0
+UTL.US,D,20130509,000000,21.8875,21.8875,21.6556,21.7348,84788.345047976,0
+UTL.US,D,20130510,000000,21.822,21.9373,21.7045,21.9051,67684.919239222,0
+UTL.US,D,20130513,000000,21.8131,21.8708,21.4883,21.5383,71359.503341444,0
+UTL.US,D,20130514,000000,21.4942,21.997,21.4942,21.8367,94912.616406113,0
+UTL.US,D,20130515,000000,21.7584,22.2005,21.7505,22.0831,110096.46809971,0
+UTL.US,D,20130516,000000,22.0929,22.2005,21.822,21.997,66918.31615809,0
+UTL.US,D,20130517,000000,22.0831,22.2397,21.9736,22.1556,46817.983370835,0
+UTL.US,D,20130520,000000,22.1174,22.357,22.0391,22.1722,62380.025917795,0
+UTL.US,D,20130521,000000,22.2005,22.2005,22.0391,22.1174,29894.453751786,0
+UTL.US,D,20130522,000000,22.2005,22.3091,21.4736,21.5383,63366.388548851,0
+UTL.US,D,20130523,000000,21.321,21.7045,21.183,21.5529,127074.17100316,0
+UTL.US,D,20130524,000000,21.4061,21.4541,21.2408,21.3132,65041.671815482,0
+UTL.US,D,20130528,000000,21.5744,21.726,21.0823,21.2946,67923.077263093,0
+UTL.US,D,20130529,000000,21.2535,21.2535,20.4513,20.6772,118259.25770759,0
+UTL.US,D,20130530,000000,20.7751,21.0755,20.6772,20.7036,82896.368643745,0
+UTL.US,D,20130531,000000,20.5697,20.7135,20.3769,20.3769,106448.45957097,0
+UTL.US,D,20130603,000000,20.3857,20.8582,20.1734,20.8426,113920.28426839,0
+UTL.US,D,20130604,000000,20.8426,20.9727,20.5022,20.7106,70932.249890892,0
+UTL.US,D,20130605,000000,20.7574,20.8495,20.4141,20.6088,28942.843793742,0
+UTL.US,D,20130606,000000,20.6772,20.9003,20.6469,20.8211,52617.591213951,0
+UTL.US,D,20130607,000000,20.9591,21.0295,20.6959,20.8916,44589.723748348,0
+UTL.US,D,20130610,000000,21.0158,21.0295,20.8211,20.9384,25519.705502131,0
+UTL.US,D,20130611,000000,20.7183,21.0021,20.6772,20.8582,62887.006088783,0
+UTL.US,D,20130612,000000,21.0245,21.0245,20.4855,20.6332,37005.463932358,0
+UTL.US,D,20130613,000000,20.6959,21.0363,20.5677,21.0021,53439.389716924,0
+UTL.US,D,20130614,000000,21.0295,21.0519,20.7918,20.9199,40793.505290586,0
+UTL.US,D,20130617,000000,21.1195,21.2055,20.8211,20.8729,26168.762777489,0
+UTL.US,D,20130618,000000,20.9591,21.3073,20.9062,21.1987,54499.346243768,0
+UTL.US,D,20130619,000000,21.2134,21.2134,20.6959,20.7036,31939.750772243,0
+UTL.US,D,20130620,000000,20.553,20.553,20.0579,20.1901,102004.2059753,0
+UTL.US,D,20130621,000000,20.2898,20.6685,20.1901,20.6548,114816.6988046,0
+UTL.US,D,20130624,000000,20.4219,20.7995,20.3211,20.6685,50588.648392558,0
+UTL.US,D,20130625,000000,20.8661,20.9287,20.6626,20.8495,61065.557168016,0
+UTL.US,D,20130626,000000,20.9668,20.9668,20.6088,20.6685,54356.247001957,0
+UTL.US,D,20130627,000000,20.7574,20.915,20.7036,20.8368,29939.427799212,0
+UTL.US,D,20130628,000000,20.7437,21.1195,20.6548,20.9512,92475.840745558,0
+UTL.US,D,20130701,000000,21.0021,21.1273,20.8426,20.9591,67988.494059349,0
+UTL.US,D,20130702,000000,20.8916,21.0755,20.6822,20.7918,60081.238811843,0
+UTL.US,D,20130703,000000,20.7848,20.8729,20.688,20.8074,23229.095495712,0
+UTL.US,D,20130705,000000,21.0755,21.0755,20.5296,20.9062,28840.630049591,0
+UTL.US,D,20130708,000000,20.9062,21.2359,20.8582,21.0676,93311.949172712,0
+UTL.US,D,20130709,000000,21.0363,21.3747,20.8729,21.2055,96864.898919393,0
+UTL.US,D,20130710,000000,21.321,21.5685,21.2789,21.5166,65023.273341534,0
+UTL.US,D,20130711,000000,21.5832,21.9676,21.5832,21.9452,56508.868453773,0
+UTL.US,D,20130712,000000,21.997,22.0929,21.8367,22.0538,44628.564971125,0
+UTL.US,D,20130715,000000,22.0772,22.4832,21.951,22.4569,56140.898974829,0
+UTL.US,D,20130716,000000,22.446,22.5625,22.3004,22.4842,61697.238106867,0
+UTL.US,D,20130717,000000,22.5038,22.5949,22.4373,22.4744,39050.760952815,0
+UTL.US,D,20130718,000000,22.4832,22.9372,22.4119,22.8658,91040.75977768,0
+UTL.US,D,20130719,000000,22.8521,23.082,22.637,22.9685,78062.680682853,0
+UTL.US,D,20130722,000000,22.9255,23.1358,22.8217,22.947,80003.719684276,0
+UTL.US,D,20130723,000000,22.8962,22.9989,22.7503,22.7797,92982.820916546,0
+UTL.US,D,20130724,000000,22.9118,22.9118,22.4842,22.6437,87696.326069065,0
+UTL.US,D,20130725,000000,22.5244,23.264,22.5205,22.6036,368166.75146911,0
+UTL.US,D,20130726,000000,22.5625,23.1564,22.5625,22.8521,122561.43419891,0
+UTL.US,D,20130729,000000,22.7592,22.9823,22.6574,22.7357,86093.614560782,0
+UTL.US,D,20130730,000000,22.8805,22.8805,22.4569,22.63,108955.76271499,0
+UTL.US,D,20130731,000000,22.6544,22.8325,22.4383,22.5498,44784.951999676,0
+UTL.US,D,20130801,000000,22.5899,22.8628,22.5899,22.7719,80174.416637008,0
+UTL.US,D,20130802,000000,22.815,22.8501,22.5342,22.808,38817.713616151,0
+UTL.US,D,20130805,000000,22.7778,22.8628,22.6233,22.7386,21527.236655601,0
+UTL.US,D,20130806,000000,22.7328,22.7465,22.4168,22.4852,36140.735656841,0
+UTL.US,D,20130807,000000,22.4383,22.5713,22.2318,22.4852,25571.834511649,0
+UTL.US,D,20130808,000000,22.5253,22.5253,22.271,22.3414,59132.695266124,0
+UTL.US,D,20130809,000000,22.2475,22.4168,22.0274,22.0881,48886.789552447,0
+UTL.US,D,20130812,000000,22.0568,22.1613,21.7926,22.0274,48586.281144644,0
+UTL.US,D,20130813,000000,22.1095,22.1095,21.7652,21.822,21165.400001307,0
+UTL.US,D,20130814,000000,21.7652,21.822,21.4492,21.639,36515.860097875,0
+UTL.US,D,20130815,000000,21.542,21.542,21.0285,21.0676,43228.236676259,0
+UTL.US,D,20130816,000000,20.9659,21.0509,20.5109,20.7654,72002.427792152,0
+UTL.US,D,20130819,000000,20.8113,20.8632,20.6274,20.7957,69022.897150156,0
+UTL.US,D,20130820,000000,20.824,21.1763,20.6362,20.9659,37886.546406937,0
+UTL.US,D,20130821,000000,20.8416,20.9434,20.5764,20.6842,59636.609024787,0
+UTL.US,D,20130822,000000,20.6175,20.918,20.5697,20.8172,27675.393366272,0
+UTL.US,D,20130823,000000,20.8045,20.9659,20.7457,20.8983,27274.715489202,0
+UTL.US,D,20130826,000000,20.9962,20.9962,20.6274,20.6655,48863.280391292,0
+UTL.US,D,20130827,000000,20.5383,20.7957,20.4787,20.5383,53135.814896796,0
+UTL.US,D,20130828,000000,20.5901,20.6802,20.4072,20.6175,33473.979071947,0
+UTL.US,D,20130829,000000,20.6989,20.7614,20.6108,20.74,26186.139113995,0
+UTL.US,D,20130830,000000,20.7135,20.8455,20.6108,20.6449,61187.191523555,0
+UTL.US,D,20130903,000000,20.8983,20.8983,20.3847,20.555,90997.830005137,0
+UTL.US,D,20130904,000000,20.5589,20.6322,20.4816,20.55,71110.101805715,0
+UTL.US,D,20130905,000000,20.555,20.6723,20.3769,20.4513,37600.347923314,0
+UTL.US,D,20130906,000000,20.5306,20.6362,20.4131,20.4591,30331.928576752,0
+UTL.US,D,20130909,000000,20.4943,20.6723,20.4943,20.6274,27641.662830702,0
+UTL.US,D,20130910,000000,20.6655,20.8172,20.5637,20.8045,28738.41630544,0
+UTL.US,D,20130911,000000,20.7135,20.7721,20.6108,20.6723,21443.421385397,0
+UTL.US,D,20130912,000000,20.7135,20.7614,20.555,20.5637,25455.310843317,0
+UTL.US,D,20130913,000000,20.6802,20.7957,20.5764,20.7457,39346.158673412,0
+UTL.US,D,20130916,000000,20.8779,20.8779,20.5462,20.6274,31460.368312176,0
+UTL.US,D,20130917,000000,20.6175,20.8983,20.6108,20.8113,21241.038171979,0
+UTL.US,D,20130918,000000,20.7721,21.5587,20.5764,21.4101,48347.100983331,0
+UTL.US,D,20130919,000000,21.4492,21.4492,21.231,21.3142,30447.430107642,0
+UTL.US,D,20130920,000000,21.4247,21.6849,21.1273,21.5822,83810.159516453,0
+UTL.US,D,20130923,000000,21.639,21.9472,21.5959,21.7584,57963.370033039,0
+UTL.US,D,20130924,000000,21.7113,22.2241,21.6038,21.9619,35566.294414714,0
+UTL.US,D,20130925,000000,21.7584,22.0431,21.639,21.6898,26809.642953314,0
+UTL.US,D,20130926,000000,21.8003,21.8003,21.5587,21.6693,20196.413706757,0
+UTL.US,D,20130927,000000,21.6243,21.7739,21.4325,21.4698,15103.102835722,0
+UTL.US,D,20130930,000000,21.3376,21.5147,21.1693,21.4707,50507.899534679,0
+UTL.US,D,20131001,000000,21.5363,21.814,21.4247,21.5891,155196.23843137,0
+UTL.US,D,20131002,000000,21.5147,21.639,21.3954,21.5734,49789.336913299,0
+UTL.US,D,20131003,000000,21.5734,21.726,21.3053,21.5216,79557.045622338,0
+UTL.US,D,20131004,000000,21.5138,21.6918,21.3503,21.5089,28205.882698416,0
+UTL.US,D,20131007,000000,21.3376,21.6537,21.3376,21.361,24416.819202744,0
+UTL.US,D,20131008,000000,21.3376,21.5734,21.3376,21.4168,24837.939828645,0
+UTL.US,D,20131009,000000,21.371,21.6976,21.361,21.6458,140955.81959629,0
+UTL.US,D,20131010,000000,21.8982,21.8982,21.6537,21.7721,108103.30008878,0
+UTL.US,D,20131011,000000,21.7584,22.0508,21.7584,22,75486.894330253,0
+UTL.US,D,20131014,000000,21.9696,21.9766,21.6615,21.9051,27000.782654876,0
+UTL.US,D,20131015,000000,21.8894,21.9696,21.5147,21.5363,34056.597413606,0
+UTL.US,D,20131016,000000,21.5363,21.822,21.5363,21.6458,164844.19374177,0
+UTL.US,D,20131017,000000,21.639,22.1369,21.639,22.0067,101115.96853862,0
+UTL.US,D,20131018,000000,22.1897,22.2241,21.9766,22.1613,99711.551693994,0
+UTL.US,D,20131021,000000,22.1613,22.2378,22.0204,22.1037,57415.504364391,0
+UTL.US,D,20131022,000000,22.1203,22.497,22.1203,22.448,36030.344813159,0
+UTL.US,D,20131023,000000,22.5498,23.3412,22.3356,23.0997,98333.71042284,0
+UTL.US,D,20131024,000000,22.9989,23.1231,22.8561,23.0478,38854.510564046,0
+UTL.US,D,20131025,000000,23.1505,23.3325,23.0703,23.2533,57975.635682337,0
+UTL.US,D,20131028,000000,23.2914,23.4283,23.0762,23.2827,93678.896514212,0
+UTL.US,D,20131029,000000,23.2914,23.2914,22.7846,23.2463,116817.02177763,0
+UTL.US,D,20131030,000000,23.2209,23.3374,22.8561,22.8932,75270.201192652,0
+UTL.US,D,20131031,000000,22.8257,22.8561,22.3659,22.4129,94012.113320144,0
+UTL.US,D,20131101,000000,22.358,22.5449,22.2651,22.4178,69870.249089165,0
+UTL.US,D,20131104,000000,22.4881,22.628,22.0411,22.4129,61968.104528867,0
+UTL.US,D,20131105,000000,22.3932,22.4607,22.0704,22.1203,37166.961648116,0
+UTL.US,D,20131106,000000,22.2034,22.4687,22.1349,22.3169,32018.45535524,0
+UTL.US,D,20131107,000000,22.448,22.448,22.0411,22.1897,46604.35664556,0
+UTL.US,D,20131108,000000,22.1282,22.177,21.5089,22.177,64371.149653853,0
+UTL.US,D,20131111,000000,21.9893,22.1203,21.8405,21.909,34354.039409085,0
+UTL.US,D,20131112,000000,21.9022,22.0244,21.7456,21.9736,54176.350812252,0
+UTL.US,D,20131113,000000,21.9442,22.2651,21.7808,22.2162,51545.36903781,0
+UTL.US,D,20131114,000000,22.2475,22.3493,22.1076,22.2925,30958.498828395,0
+UTL.US,D,20131115,000000,22.3835,22.3835,22.0792,22.3219,32685.911104544,0
+UTL.US,D,20131118,000000,22.453,22.5097,22.2475,22.3757,37803.753274176,0
+UTL.US,D,20131119,000000,22.1125,22.4236,22.1125,22.3169,83399.260264967,0
+UTL.US,D,20131120,000000,22.3365,22.3365,22.0107,22.1018,113409.21554764,0
+UTL.US,D,20131121,000000,22.1076,22.3169,21.9501,22.0861,61058.402205925,0
+UTL.US,D,20131122,000000,22.0177,22.4412,21.9893,22.2241,37020.79599398,0
+UTL.US,D,20131125,000000,22.3424,22.5224,22.1349,22.3659,28862.094935863,0
+UTL.US,D,20131126,000000,22.448,22.448,22.0861,22.3091,36319.609709106,0
+UTL.US,D,20131127,000000,22.358,22.3982,22.0488,22.3091,35580.604338895,0
+UTL.US,D,20131129,000000,22.3932,22.5812,22.3835,22.4412,15067.32802527,0
+UTL.US,D,20131202,000000,22.3932,22.5449,21.9667,22.1506,53766.473698207,0
+UTL.US,D,20131203,000000,22.0548,22.2162,21.9579,22.1125,46534.851299536,0
+UTL.US,D,20131204,000000,21.9893,22.3835,21.9217,22.2162,85044.901545795,0
+UTL.US,D,20131205,000000,22.1018,22.3365,22.0861,22.1604,17928.290724051,0
+UTL.US,D,20131206,000000,22.3835,22.6105,22.2241,22.5165,50172.638453864,0
+UTL.US,D,20131209,000000,22.4607,22.4607,22.1282,22.2318,52794.420991332,0
+UTL.US,D,20131210,000000,22.271,22.271,21.9139,21.9501,58854.673882033,0
+UTL.US,D,20131211,000000,21.9285,21.9813,21.8013,21.8631,48110.987234342,0
+UTL.US,D,20131212,000000,21.817,22.1506,21.817,22.0488,137540.8584042,0
+UTL.US,D,20131213,000000,22.1506,22.2553,22.0635,22.0861,40122.983128957,0
+UTL.US,D,20131216,000000,22.0949,22.5097,22.0861,22.3219,50454.74838772,0
+UTL.US,D,20131217,000000,22.4069,22.4129,22.2122,22.3091,20862.847318621,0
+UTL.US,D,20131218,000000,22.271,22.6193,22.1419,22.5596,56871.727245508,0
+UTL.US,D,20131219,000000,22.4784,22.5528,22.3365,22.453,24192.971103054,0
+UTL.US,D,20131220,000000,22.5224,22.8883,22.5224,22.7612,99002.188309586,0
+UTL.US,D,20131223,000000,22.7699,22.9362,22.6437,22.8561,40891.630484971,0
+UTL.US,D,20131224,000000,22.9519,23.0351,22.7983,22.8404,17390.646429819,0
+UTL.US,D,20131226,000000,22.8883,22.9098,22.6016,22.6985,20644.109906138,0
+UTL.US,D,20131227,000000,22.7896,22.7896,22.5449,22.7759,32010.278255707,0
+UTL.US,D,20131230,000000,22.6574,22.7612,22.5381,22.6437,42901.152694976,0
+UTL.US,D,20131231,000000,22.7435,22.7759,22.5302,22.6105,25887.674981074,0
+UTL.US,D,20140102,000000,22.497,22.5028,22.177,22.2925,36800.014306614,0
+UTL.US,D,20140103,000000,22.2553,22.3659,22.1419,22.3365,55299.679860469,0
+UTL.US,D,20140106,000000,22.3424,22.3424,22.1683,22.2378,53898.329428161,0
+UTL.US,D,20140107,000000,22.2876,22.3932,22.2162,22.2788,91149.106346481,0
+UTL.US,D,20140108,000000,22.271,22.3424,22.0635,22.2034,72315.201849253,0
+UTL.US,D,20140109,000000,22.2162,22.3219,22.1349,22.3169,39266.431952973,0
+UTL.US,D,20140110,000000,22.3219,22.7073,22.3004,22.628,46924.285664751,0
+UTL.US,D,20140113,000000,22.5596,22.5879,22.1604,22.3004,39894.024342059,0
+UTL.US,D,20140114,000000,22.3424,22.3424,22.0704,22.1897,43373.380192953,0
+UTL.US,D,20140115,000000,22.2318,22.2475,22.1203,22.2034,36881.785301935,0
+UTL.US,D,20140116,000000,22.1018,22.2553,22.0244,22.2553,31496.143122629,0
+UTL.US,D,20140117,000000,22.1897,22.3091,22.0704,22.2318,33524.063806581,0
+UTL.US,D,20140121,000000,22.271,22.4881,22.2034,22.4236,26039.973459859,0
+UTL.US,D,20140122,000000,22.4412,22.5449,22.3219,22.4178,38616.352540174,0
+UTL.US,D,20140123,000000,22.4178,22.5812,22.3091,22.4607,34796.624921258,0
+UTL.US,D,20140124,000000,22.3169,22.5028,22.0411,22.0635,45601.639815441,0
+UTL.US,D,20140127,000000,22.0635,22.3659,21.8767,21.8845,35420.128760578,0
+UTL.US,D,20140128,000000,21.7612,21.8581,21.5969,21.7612,74524.040860352,0
+UTL.US,D,20140129,000000,21.7612,22.2553,21.5411,21.9364,92434.955247898,0
+UTL.US,D,20140130,000000,21.9667,22.5742,21.9285,22.4784,63224.311444481,0
+UTL.US,D,20140131,000000,22.1897,22.5742,22.1115,22.5742,73441.597309795,0
+UTL.US,D,20140203,000000,22.6016,22.679,22.0244,22.1076,90870.062824949,0
+UTL.US,D,20140204,000000,22.271,22.271,21.6859,21.8933,89306.192539441,0
+UTL.US,D,20140205,000000,21.8631,21.9442,21.7612,21.8688,119120.91957079,0
+UTL.US,D,20140206,000000,21.998,22.177,21.8688,22.1076,58411.066232419,0
+UTL.US,D,20140207,000000,22.2475,22.4323,22.1419,22.2034,57407.327264858,0
+UTL.US,D,20140210,000000,22.3169,22.6516,22.1897,22.6016,72006.516341917,0
+UTL.US,D,20140211,000000,22.6016,23.0194,22.5812,22.9676,70536.682701029,0
+UTL.US,D,20140212,000000,23.0321,23.0693,22.8589,23.0468,93062.547636983,0
+UTL.US,D,20140213,000000,23.0028,23.2435,22.9783,23.2269,49795.469737947,0
+UTL.US,D,20140214,000000,23.262,23.3315,23.0997,23.2132,43108.646595601,0
+UTL.US,D,20140218,000000,23.2483,23.4117,23.1515,23.3999,67215.758153569,0
+UTL.US,D,20140219,000000,23.4283,23.5203,23.2209,23.2562,54449.261509134,0
+UTL.US,D,20140220,000000,23.3833,23.6661,23.1867,23.6612,60096.570873466,0
+UTL.US,D,20140221,000000,23.8031,23.9899,23.625,23.8726,91001.918554903,0
+UTL.US,D,20140224,000000,23.9899,24.0692,23.7365,23.7825,66367.384077117,0
+UTL.US,D,20140225,000000,23.901,23.9899,23.7365,23.8031,44469.111530249,0
+UTL.US,D,20140226,000000,23.9274,23.9274,23.6417,23.6896,35644.99899771,0
+UTL.US,D,20140227,000000,23.6328,23.8803,23.5272,23.6573,35497.811206133,0
+UTL.US,D,20140228,000000,23.6417,23.8412,23.5936,23.6103,56209.382183411,0
+UTL.US,D,20140303,000000,23.5781,23.6739,23.2934,23.4841,33445.359223585,0
+UTL.US,D,20140304,000000,23.7619,24.351,23.6896,24.1328,208071.40828059,0
+UTL.US,D,20140305,000000,24.0125,24.165,23.7287,23.8412,40219.064048458,0
+UTL.US,D,20140306,000000,23.849,23.849,23.4655,23.5936,39607.825858436,0
+UTL.US,D,20140307,000000,23.6573,23.7365,23.4754,23.5409,48996.158258688,0
+UTL.US,D,20140310,000000,23.6103,23.8256,23.5272,23.8256,60117.013622297,0
+UTL.US,D,20140311,000000,23.9331,23.9331,23.4841,23.6103,36982.976908644,0
+UTL.US,D,20140312,000000,23.5497,23.7962,23.5497,23.7747,54180.439362017,0
+UTL.US,D,20140313,000000,23.8726,24.2238,23.8726,24.1729,40691.291546435,0
+UTL.US,D,20140314,000000,24.1504,24.3764,24.075,24.2238,23939.48101756,0
+UTL.US,D,20140317,000000,24.4106,24.4859,24.2844,24.4262,34313.153911425,0
+UTL.US,D,20140318,000000,24.5103,24.6445,24.3764,24.4478,36555.723458094,0
+UTL.US,D,20140319,000000,24.5524,24.5524,24.0369,24.1084,50370.933117517,0
+UTL.US,D,20140320,000000,24.0369,24.1954,23.9274,24.0613,21908.493921284,0
+UTL.US,D,20140321,000000,24.1239,24.6445,24.1239,24.6209,98167.102019874,0
+UTL.US,D,20140324,000000,24.7491,24.7491,24.1954,24.6278,51129.359099116,0
+UTL.US,D,20140325,000000,24.6885,24.7882,24.4478,24.5026,66405.203162453,0
+UTL.US,D,20140326,000000,24.5925,24.6445,24.1729,24.2101,43605.405392175,0
+UTL.US,D,20140327,000000,24.3422,24.4322,24.26,24.3901,28103.668954265,0
+UTL.US,D,20140328,000000,24.3265,24.6072,24.2149,24.3079,36158.111993348,0
+UTL.US,D,20140331,000000,24.5026,24.9144,24.4478,24.6278,81994.843420334,0
+UTL.US,D,20140401,000000,24.7716,24.7716,24.4185,24.6679,40119.916716632,0
+UTL.US,D,20140402,000000,24.7882,24.7882,24.533,24.6072,41291.2862246,0
+UTL.US,D,20140403,000000,24.6747,24.71,24.5183,24.5614,28547.276603878,0
+UTL.US,D,20140404,000000,24.7404,24.8245,24.2932,24.4566,58252.634928985,0
+UTL.US,D,20140407,000000,24.5026,24.5026,24.3676,24.4048,38281.09145936,0
+UTL.US,D,20140408,000000,24.4859,24.8088,24.2443,24.5397,58789.257085777,0
+UTL.US,D,20140409,000000,24.4713,24.6366,24.2443,24.4801,46779.142148057,0
+UTL.US,D,20140410,000000,24.4859,24.4859,23.9538,23.9675,123833.99531358,0
+UTL.US,D,20140411,000000,23.8344,24.082,23.7962,23.9538,58342.583023838,0
+UTL.US,D,20140414,000000,24.1729,24.3021,23.7884,23.9421,61079.867092196,0
+UTL.US,D,20140415,000000,24.0947,24.1797,23.714,24.0056,59683.627347096,0
+UTL.US,D,20140416,000000,24.165,24.3206,23.8569,24.2238,42585.312225551,0
+UTL.US,D,20140417,000000,24.1014,24.4478,24.0546,24.1797,45904.192498126,0
+UTL.US,D,20140421,000000,24.3343,24.4399,24.2149,24.3901,42772.363377345,0
+UTL.US,D,20140422,000000,24.6747,24.6747,24.3901,24.5995,59366.764740229,0
+UTL.US,D,20140423,000000,24.6747,24.8695,24.2022,24.2149,53853.355380735,0
+UTL.US,D,20140424,000000,24.2687,24.7491,24.1875,24.6885,56494.558529592,0
+UTL.US,D,20140425,000000,24.7314,24.9575,24.3128,24.5524,76119.597406546,0
+UTL.US,D,20140428,000000,24.7177,25.0495,24.6885,24.9575,55538.860021781,0
+UTL.US,D,20140429,000000,25.1219,25.2823,24.7716,24.7882,65283.918389119,0
+UTL.US,D,20140430,000000,25.026,25.1542,24.7716,24.8997,94914.660680996,0
+UTL.US,D,20140501,000000,24.891,25.1787,24.6366,25.0866,85612.187825831,0
+UTL.US,D,20140502,000000,25.0955,25.0955,24.5397,24.6747,83078.309108333,0
+UTL.US,D,20140505,000000,24.6132,24.9496,24.5614,24.9067,60775.270134627,0
+UTL.US,D,20140506,000000,24.8753,25.0034,24.4859,24.5995,86031.264176849,0
+UTL.US,D,20140507,000000,24.7257,25.2118,24.6132,25.1697,65178.638232644,0
+UTL.US,D,20140508,000000,25.2442,25.2442,24.8997,25.026,68753.052865597,0
+UTL.US,D,20140509,000000,25.0191,25.2509,24.9742,25.0866,80471.858632487,0
+UTL.US,D,20140512,000000,25.2509,25.5876,25.1991,25.2364,126943.33741065,0
+UTL.US,D,20140513,000000,25.3166,25.3166,24.9448,25.1414,92969.533129806,0
+UTL.US,D,20140514,000000,25.2245,25.4829,25.0886,25.1042,72367.33085877,0
+UTL.US,D,20140515,000000,25.0818,25.3087,25.0211,25.0974,77482.106616076,0
+UTL.US,D,20140516,000000,25.0515,25.164,24.8832,25.1248,67828.018481032,0
+UTL.US,D,20140519,000000,25.1815,25.1815,24.8245,24.8303,43702.508449118,0
+UTL.US,D,20140520,000000,24.8156,24.8156,24.3794,24.6885,91162.39413322,0
+UTL.US,D,20140521,000000,24.8362,24.8362,24.3794,24.5818,47673.512409377,0
+UTL.US,D,20140522,000000,24.6885,24.7384,24.5584,24.5965,68811.314699764,0
+UTL.US,D,20140523,000000,24.709,24.7559,24.5818,24.7384,82586.660998967,0
+UTL.US,D,20140527,000000,24.8362,25.0358,24.7932,25.0133,110821.16354575,0
+UTL.US,D,20140528,000000,25.1042,25.157,24.9067,25.1169,52218.957611763,0
+UTL.US,D,20140529,000000,25.208,25.208,25.0133,25.1904,30762.248439626,0
+UTL.US,D,20140530,000000,25.2325,25.4428,25.1336,25.3684,79121.615072255,0
+UTL.US,D,20140602,000000,25.3517,25.6805,25.2471,25.2784,67824.952068707,0
+UTL.US,D,20140603,000000,25.3087,25.3087,25.0054,25.0211,47315.764304849,0
+UTL.US,D,20140604,000000,24.9311,25.1952,24.6415,25.1414,73713.485869236,0
+UTL.US,D,20140605,000000,25.2696,25.4829,25.0436,25.4594,117345.46683489,0
+UTL.US,D,20140606,000000,25.4594,25.8291,25.3928,25.61,124907.23962718,0
+UTL.US,D,20140609,000000,25.701,25.7323,25.4741,25.6511,49010.468182869,0
+UTL.US,D,20140610,000000,25.6952,25.7236,25.4291,25.5426,26258.710872342,0
+UTL.US,D,20140611,000000,25.3928,25.4085,25.1952,25.2325,38790.11590523,0
+UTL.US,D,20140612,000000,25.1952,25.3517,24.8538,25.164,36744.818884773,0
+UTL.US,D,20140613,000000,25.3224,25.3224,25.0818,25.1414,43131.133619315,0
+UTL.US,D,20140616,000000,25.2402,25.4154,25.2402,25.3517,20095.222100049,0
+UTL.US,D,20140617,000000,25.3224,25.5357,25.2471,25.3928,65433.150455579,0
+UTL.US,D,20140618,000000,25.4916,26.0787,25.4916,26.0288,58310.896763151,0
+UTL.US,D,20140619,000000,26.2333,26.3859,26.0445,26.0758,126643.85114029,0
+UTL.US,D,20140620,000000,26.11,26.1178,25.9242,25.9662,91570.226972382,0
+UTL.US,D,20140623,000000,25.8605,26.2019,25.6736,25.9662,56827.775335523,0
+UTL.US,D,20140624,000000,25.8674,26.1637,25.798,26.1178,66842.67798742,0
+UTL.US,D,20140625,000000,25.9974,26.4016,25.9887,26.2636,61042.048006861,0
+UTL.US,D,20140626,000000,26.2019,26.2333,26.0445,26.11,37136.29752487,0
+UTL.US,D,20140627,000000,25.9887,26.2949,25.9887,26.2499,110866.13759317,0
+UTL.US,D,20140630,000000,25.9516,26.0513,25.4428,25.6355,131848.57499245,0
+UTL.US,D,20140701,000000,25.5661,25.7626,25.5582,25.6169,96569.501198797,0
+UTL.US,D,20140702,000000,25.521,25.521,25.0886,25.2784,100825.68150524,0
+UTL.US,D,20140703,000000,25.2628,25.2784,25.0269,25.1248,50362.756017984,0
+UTL.US,D,20140707,000000,25.0974,25.3029,25.0671,25.208,82292.285415813,0
+UTL.US,D,20140708,000000,25.1248,25.3166,25.0818,25.2628,61477.478556943,0
+UTL.US,D,20140709,000000,25.338,25.338,25.0818,25.1414,43991.773345065,0
+UTL.US,D,20140710,000000,24.9897,25.2245,24.9448,25.1904,75404.10119749,0
+UTL.US,D,20140711,000000,25.1248,25.2784,25.0054,25.1414,50197.169752461,0
+UTL.US,D,20140714,000000,25.2696,25.2696,24.891,24.9673,46605.378783001,0
+UTL.US,D,20140715,000000,25.0358,25.0358,24.7628,24.9389,55317.056196974,0
+UTL.US,D,20140716,000000,24.983,25.0054,24.7167,24.9067,41160.452632088,0
+UTL.US,D,20140717,000000,24.8753,24.8832,24.5818,24.6249,61605.245737131,0
+UTL.US,D,20140718,000000,24.5367,24.9448,24.4135,24.9448,44119.540525254,0
+UTL.US,D,20140721,000000,24.9223,24.9311,24.665,24.709,63336.746563045,0
+UTL.US,D,20140722,000000,24.844,25.0583,24.7384,24.7932,59963.693006071,0
+UTL.US,D,20140723,000000,25.0436,25.1414,24.8636,25.0211,84658.533592904,0
+UTL.US,D,20140724,000000,25.0211,25.0211,24.6336,24.6336,76491.655435254,0
+UTL.US,D,20140725,000000,24.6249,24.665,24.4419,24.4595,75234.4263822,0
+UTL.US,D,20140728,000000,24.4223,24.9223,24.4223,24.891,85564.14736608,0
+UTL.US,D,20140729,000000,24.9223,24.9223,24.6572,24.6816,43949.865709963,0
+UTL.US,D,20140730,000000,24.7716,24.7716,24.261,24.3931,85887.142797596,0
+UTL.US,D,20140731,000000,24.2453,24.4752,24.2453,24.2453,88026.476462673,0
+UTL.US,D,20140801,000000,24.2531,24.4664,24.2453,24.3089,56531.355477485,0
+UTL.US,D,20140804,000000,24.3089,24.3226,23.8129,24.1954,115943.09426513,0
+UTL.US,D,20140805,000000,24.1504,24.3617,23.9889,24.1729,64840.310739504,0
+UTL.US,D,20140806,000000,24.2032,24.2864,23.9968,24.0536,46317.136024496,0
+UTL.US,D,20140807,000000,24.0683,24.2326,23.9585,24.1504,33343.145479434,0
+UTL.US,D,20140808,000000,24.1504,24.5486,24.1504,24.4595,51273.480478369,0
+UTL.US,D,20140811,000000,24.5887,24.7237,24.3931,24.5584,70005.171231445,0
+UTL.US,D,20140812,000000,24.4909,24.6816,24.3617,24.5486,61414.10603557,0
+UTL.US,D,20140813,000000,24.6933,24.7227,24.4625,24.6092,39861.315943931,0
+UTL.US,D,20140814,000000,24.707,24.7863,24.6464,24.7863,22424.673329245,0
+UTL.US,D,20140815,000000,24.9673,25.1062,24.6014,24.8626,66465.509271502,0
+UTL.US,D,20140818,000000,25.0289,25.0289,24.8352,24.9311,43624.826003563,0
+UTL.US,D,20140819,000000,24.8431,25.0739,24.8235,25.0289,52944.675195234,0
+UTL.US,D,20140820,000000,24.9673,24.9996,24.6689,24.8235,55870.03255283,0
+UTL.US,D,20140821,000000,24.8685,25.1003,24.8235,24.9448,83217.319800378,0
+UTL.US,D,20140822,000000,24.9673,25.0054,24.6933,24.9311,42199.966410101,0
+UTL.US,D,20140825,000000,25.1062,25.1062,24.8,24.891,38346.508255615,0
+UTL.US,D,20140826,000000,25.0054,25.0054,24.5935,24.6786,78210.890611871,0
+UTL.US,D,20140827,000000,24.7922,24.8303,24.6298,24.8069,72423.548418053,0
+UTL.US,D,20140828,000000,24.7003,24.9516,24.6933,24.8528,39917.533503214,0
+UTL.US,D,20140829,000000,24.983,25.1062,24.8069,24.9595,53668.348503821,0
+UTL.US,D,20140902,000000,25.0602,25.0602,24.6092,24.7003,47335.184916238,0
+UTL.US,D,20140903,000000,24.7863,24.8685,24.6875,24.7277,52563.417929552,0
+UTL.US,D,20140904,000000,24.6933,24.8069,24.5534,24.5769,59292.148706999,0
+UTL.US,D,20140905,000000,24.4938,24.8626,24.4938,24.8352,32186.085895647,0
+UTL.US,D,20140908,000000,24.8069,24.8431,24.6298,24.7364,46544.05053651,0
+UTL.US,D,20140909,000000,24.7364,24.7364,24.3724,24.4243,40675.959484813,0
+UTL.US,D,20140910,000000,24.4018,24.6092,24.2403,24.2717,41903.546552064,0
+UTL.US,D,20140911,000000,24.2403,24.5026,24.2032,24.3558,67668.565040158,0
+UTL.US,D,20140912,000000,24.2805,24.2805,23.8579,23.9567,86382.879456728,0
+UTL.US,D,20140915,000000,23.9567,24.1161,23.8579,23.9361,49051.35368053,0
+UTL.US,D,20140916,000000,23.986,24.2248,23.9284,24.0516,47535.523854773,0
+UTL.US,D,20140917,000000,24.1161,24.5622,24.0016,24.3226,98308.156986802,0
+UTL.US,D,20140918,000000,24.4791,24.4938,24.2961,24.4165,84073.870976362,0
+UTL.US,D,20140919,000000,24.4546,24.6933,24.4018,24.6552,149898.50007204,0
+UTL.US,D,20140922,000000,24.7149,24.7277,24.3558,24.3627,52712.649996011,0
+UTL.US,D,20140923,000000,24.3558,24.4086,24.1954,24.2032,67519.332973697,0
+UTL.US,D,20140924,000000,24.2248,24.3166,23.9704,24.08,41677.654177491,0
+UTL.US,D,20140925,000000,24.0173,24.1074,23.8579,23.8579,66890.71844717,0
+UTL.US,D,20140926,000000,23.8579,24.08,23.7619,23.986,66390.893238273,0
+UTL.US,D,20140929,000000,23.9361,24.2159,23.7815,24.1807,64642.016075852,0
+UTL.US,D,20140930,000000,24.2717,24.2717,23.7874,23.8079,76678.70658705,0
+UTL.US,D,20141001,000000,23.8177,24.165,23.7952,23.9204,52509.244645152,0
+UTL.US,D,20141002,000000,23.8646,24.2717,23.8646,24.1161,46224.121517318,0
+UTL.US,D,20141003,000000,24.3098,24.6552,24.1004,24.4546,89199.890245524,0
+UTL.US,D,20141006,000000,24.5691,24.6014,24.3627,24.4165,43106.60232072,0
+UTL.US,D,20141007,000000,24.2961,24.6933,24.2805,24.4849,71373.813265624,0
+UTL.US,D,20141008,000000,24.5094,25.2108,24.5094,25.1854,103603.85107126,0
+UTL.US,D,20141009,000000,25.1854,25.2676,24.4791,24.7277,67197.359679622,0
+UTL.US,D,20141010,000000,24.5858,25.3909,24.437,25.068,88639.758927578,0
+UTL.US,D,20141013,000000,25.1924,25.6169,24.9595,25.3077,113045.33461846,0
+UTL.US,D,20141014,000000,25.52,26.0415,25.2442,25.8037,94001.891945729,0
+UTL.US,D,20141015,000000,25.3205,26.0346,25.3205,25.8107,107953.04588487,0
+UTL.US,D,20141016,000000,25.5416,25.8811,25.4662,25.7422,92238.704859128,0
+UTL.US,D,20141017,000000,25.8468,25.9633,25.5817,25.7089,64027.711473506,0
+UTL.US,D,20141020,000000,25.5494,26.2225,25.5494,26.0415,65174.549682879,0
+UTL.US,D,20141021,000000,26.0415,26.0415,25.7333,26.0004,63096.544264292,0
+UTL.US,D,20141022,000000,25.9192,26.2626,25.9192,26.0474,96631.85158273,0
+UTL.US,D,20141023,000000,25.927,26.337,25.927,26.1237,146543.84498901,0
+UTL.US,D,20141024,000000,26.1941,26.1941,25.8879,26.0767,61996.72437723,0
+UTL.US,D,20141027,000000,25.9633,26.1941,25.9554,26.1492,52856.771375264,0
+UTL.US,D,20141028,000000,26.1863,26.3869,26.1022,26.3458,165132.43650027,0
+UTL.US,D,20141029,000000,26.2939,26.5992,26.157,26.3869,95647.533226557,0
+UTL.US,D,20141030,000000,26.3155,26.7997,26.3155,26.6989,168110.94500483,0
+UTL.US,D,20141031,000000,26.7293,26.8076,26.6237,26.6852,91104.132299054,0
+UTL.US,D,20141103,000000,26.5483,26.9455,26.5483,26.8448,83194.832776665,0
+UTL.US,D,20141104,000000,26.6775,27.0667,26.6775,26.8232,88457.81846299,0
+UTL.US,D,20141105,000000,26.9533,27.2527,26.784,27.2174,128243.49623625,0
+UTL.US,D,20141106,000000,27.2273,27.2273,26.7215,27.0355,92653.69266038,0
+UTL.US,D,20141107,000000,27.1959,27.2958,26.9817,27.2958,99579.695964039,0
+UTL.US,D,20141110,000000,27.3025,27.4112,27.1656,27.3192,77631.338682536,0
+UTL.US,D,20141111,000000,27.2958,27.6264,27.2958,27.602,86092.592423339,0
+UTL.US,D,20141112,000000,27.868,27.868,26.8184,27.4287,126744.02060956,0
+UTL.US,D,20141113,000000,27.4287,27.5902,27.0874,27.1441,102404.88385236,0
+UTL.US,D,20141114,000000,27.2174,27.4444,27.1959,27.2732,90286.422345847,0
+UTL.US,D,20141117,000000,27.2273,27.4513,27.2174,27.2694,59945.294532122,0
+UTL.US,D,20141118,000000,27.4122,27.7428,27.3359,27.375,67689.007788988,0
+UTL.US,D,20141119,000000,27.3359,27.3906,27.0336,27.1745,51587.276672911,0
+UTL.US,D,20141120,000000,27.0512,27.1196,26.6794,26.9787,53696.968352184,0
+UTL.US,D,20141121,000000,27.2801,27.8172,26.7958,26.9269,54205.992798055,0
+UTL.US,D,20141124,000000,26.8428,27.1509,26.788,26.8946,56172.585235516,0
+UTL.US,D,20141125,000000,27.0179,27.1745,26.5092,27.0336,51522.882014096,0
+UTL.US,D,20141126,000000,27.1656,27.3446,26.9876,27.1275,42996.211477037,0
+UTL.US,D,20141128,000000,27.2537,27.5902,27.2273,27.2458,34368.349333267,0
+UTL.US,D,20141201,000000,27.0413,27.5217,26.9729,27.1275,48326.6582345,0
+UTL.US,D,20141202,000000,27.1745,27.5052,27.1588,27.42,37016.707444213,0
+UTL.US,D,20141203,000000,27.4826,27.5745,27.1352,27.3603,40570.679328337,0
+UTL.US,D,20141204,000000,27.4444,27.644,27.3359,27.5668,39890.957929734,0
+UTL.US,D,20141205,000000,27.5833,27.877,27.4748,27.5745,57122.150918677,0
+UTL.US,D,20141208,000000,27.5052,27.9228,27.3192,27.4748,40734.221318979,0
+UTL.US,D,20141209,000000,27.2801,28.0735,27.2801,28.0236,59567.103678765,0
+UTL.US,D,20141210,000000,27.9101,27.9326,27.3682,27.5394,95227.434738097,0
+UTL.US,D,20141211,000000,27.4748,28.2173,27.4748,27.7946,50078.601809246,0
+UTL.US,D,20141212,000000,27.6137,27.9151,27.3359,27.3446,51086.429326572,0
+UTL.US,D,20141215,000000,27.3525,27.6313,26.9348,27.0649,59709.180783134,0
+UTL.US,D,20141216,000000,26.9954,27.6069,26.8486,27.3124,53395.437806939,0
+UTL.US,D,20141217,000000,27.3525,27.8172,27.1745,27.7281,60354.149508726,0
+UTL.US,D,20141218,000000,27.8847,28.0804,27.7791,28.0471,46372.331446337,0
+UTL.US,D,20141219,000000,27.9228,28.2232,27.9034,28.0941,119704.56004989,0
+UTL.US,D,20141222,000000,28.1636,28.4032,27.9228,28.3955,50424.084264475,0
+UTL.US,D,20141223,000000,28.2663,28.4796,28.1724,28.3621,49327.330789737,0
+UTL.US,D,20141224,000000,28.37,28.774,28.37,28.7485,33634.454650263,0
+UTL.US,D,20141226,000000,28.9462,29.2222,28.9061,29.0459,30830.731648208,0
+UTL.US,D,20141229,000000,29.1995,29.8101,29.1831,29.7739,48320.525409852,0
+UTL.US,D,20141230,000000,29.7318,29.7318,28.8503,28.9208,46607.423057884,0
+UTL.US,D,20141231,000000,28.9139,29.0763,28.3563,28.3563,37245.666231112,0
+UTL.US,D,20150102,000000,28.326,28.8092,28.1381,28.2232,61392.641149298,0
+UTL.US,D,20150105,000000,28.1724,28.2232,27.8446,28.0804,55395.76077997,0
+UTL.US,D,20150106,000000,28.0383,28.5354,27.8944,28.0295,58826.054033671,0
+UTL.US,D,20150107,000000,28.0891,28.5264,28.0891,28.5118,25747.642151588,0
+UTL.US,D,20150108,000000,28.5812,28.8131,28.32,28.5177,31128.173643686,0
+UTL.US,D,20150109,000000,28.2721,28.3426,27.5217,27.8035,150495.42833788,0
+UTL.US,D,20150112,000000,27.6714,27.7516,27.2958,27.5745,50977.060620331,0
+UTL.US,D,20150113,000000,27.5471,28.0891,27.3124,27.6851,88941.289472823,0
+UTL.US,D,20150114,000000,27.5052,28.2017,27.5052,28.1009,35178.904324382,0
+UTL.US,D,20150115,000000,28.2486,28.2486,27.7692,27.9101,60211.050266914,0
+UTL.US,D,20150116,000000,27.8593,28.3798,27.8299,28.1381,68317.622315514,0
+UTL.US,D,20150120,000000,28.2017,28.4796,27.877,28.2409,45814.244403274,0
+UTL.US,D,20150121,000000,28.3563,28.3798,27.9552,28.1958,50229.878150589,0
+UTL.US,D,20150122,000000,28.3337,28.3955,28.007,28.32,38961.834995404,0
+UTL.US,D,20150123,000000,28.1958,28.551,28.1537,28.4111,64700.277910018,0
+UTL.US,D,20150126,000000,28.5118,28.9139,28.1381,28.8572,56337.149363599,0
+UTL.US,D,20150127,000000,28.7408,29.2926,28.6019,29.2299,121597.55859157,0
+UTL.US,D,20150128,000000,29.2926,29.4931,28.641,28.9667,69491.036098366,0
+UTL.US,D,20150129,000000,28.9824,30.0586,28.952,29.7964,171886.72071377,0
+UTL.US,D,20150130,000000,29.5244,30.1584,28.8572,28.8914,119190.42491682,0
+UTL.US,D,20150202,000000,29.0058,29.3248,28.6752,29.2065,56962.697477802,0
+UTL.US,D,20150203,000000,29.3464,29.5489,29.0548,29.3248,65661.087105036,0
+UTL.US,D,20150204,000000,29.316,29.5635,28.8092,28.9374,115969.66983862,0
+UTL.US,D,20150205,000000,29.1702,29.3776,28.8415,29.1831,50976.03848289,0
+UTL.US,D,20150206,000000,29.2622,29.2857,27.8172,28.007,89639.409345372,0
+UTL.US,D,20150209,000000,28.0941,28.3563,27.4063,27.4376,66975.555854815,0
+UTL.US,D,20150210,000000,27.4591,28.0647,27.375,27.868,106010.984746,0
+UTL.US,D,20150211,000000,27.8299,28.1577,27.4406,27.5032,49748.451415638,0
+UTL.US,D,20150212,000000,27.5276,27.6499,27.3476,27.415,32379.269872092,0
+UTL.US,D,20150213,000000,27.4561,27.4631,26.7371,26.9562,69620.847553439,0
+UTL.US,D,20150217,000000,26.9631,27.2634,26.0796,26.3223,171909.20773748,0
+UTL.US,D,20150218,000000,26.3145,26.8849,26.3145,26.7596,71096.814018975,0
+UTL.US,D,20150219,000000,26.6501,26.9778,26.4631,26.4935,82461.960231103,0
+UTL.US,D,20150220,000000,26.5649,26.5649,26.1677,26.337,60942.900675035,0
+UTL.US,D,20150223,000000,26.2684,26.4798,26.1443,26.4172,46439.792517477,0
+UTL.US,D,20150224,000000,26.2929,26.8595,26.2929,26.6842,60845.797618091,0
+UTL.US,D,20150225,000000,26.559,26.7753,26.2118,26.3966,74322.679784375,0
+UTL.US,D,20150226,000000,26.4631,26.6755,26.2547,26.5786,62088.716746966,0
+UTL.US,D,20150227,000000,26.6755,26.7058,26.4035,26.5356,65516.965725782,0
+UTL.US,D,20150302,000000,26.6274,26.6274,26.1609,26.379,81957.024334998,0
+UTL.US,D,20150303,000000,26.3145,26.612,26.1609,26.3966,37009.552482123,0
+UTL.US,D,20150304,000000,26.2547,26.2841,26.1609,26.2196,70307.723914132,0
+UTL.US,D,20150305,000000,26.2118,26.4329,26.1677,26.1677,32526.457663669,0
+UTL.US,D,20150306,000000,26.1609,26.1844,25.7696,25.7696,107699.55579937,0
+UTL.US,D,20150309,000000,25.7607,26.2382,25.7607,26.1443,53782.827897271,0
+UTL.US,D,20150310,000000,26.0111,26.2039,25.8693,26.0748,38934.237284483,0
+UTL.US,D,20150311,000000,26.1286,26.1286,25.7783,25.8351,47382.203238547,0
+UTL.US,D,20150312,000000,25.9946,26.6274,25.9643,26.5433,42261.294656591,0
+UTL.US,D,20150313,000000,26.4857,26.5199,26.0435,26.3722,43156.687055353,0
+UTL.US,D,20150316,000000,26.5433,26.8595,26.2118,26.2783,73119.62401572,0
+UTL.US,D,20150317,000000,26.0963,26.5874,26.0963,26.4407,33808.21801532,0
+UTL.US,D,20150318,000000,26.4721,27.2126,26.4631,27.0804,58267.966990608,0
+UTL.US,D,20150319,000000,26.9954,27.1666,26.6989,26.8017,24971.839833483,0
+UTL.US,D,20150320,000000,27.059,27.329,26.743,26.9719,104624.96637532,0
+UTL.US,D,20150323,000000,26.9562,27.3222,26.9562,27.2194,48918.475813134,0
+UTL.US,D,20150324,000000,27.2194,27.2831,26.9171,27.1352,30991.207226524,0
+UTL.US,D,20150325,000000,27.1352,27.3065,26.6274,26.7371,26639.968138024,0
+UTL.US,D,20150326,000000,26.7371,27.059,26.6274,26.6274,30475.027818562,0
+UTL.US,D,20150327,000000,26.7058,27.0649,26.6354,26.8398,43414.265690614,0
+UTL.US,D,20150330,000000,26.9406,27.2751,26.8458,27.059,30991.207226524,0
+UTL.US,D,20150331,000000,27.1118,27.2194,26.7136,27.1509,53451.655366222,0
+UTL.US,D,20150401,000000,27.1352,27.3065,26.7929,27.2831,55834.257742378,0
+UTL.US,D,20150402,000000,27.2557,27.4943,27.0951,27.2704,48918.475813134,0
+UTL.US,D,20150406,000000,27.2126,27.556,27.1754,27.4083,42133.527476404,0
+UTL.US,D,20150407,000000,27.415,27.415,26.8164,26.8535,46533.829162095,0
+UTL.US,D,20150408,000000,26.9562,26.9562,26.6274,26.876,60059.773925572,0
+UTL.US,D,20150409,000000,26.9866,26.9866,26.4554,26.559,27826.669707615,0
+UTL.US,D,20150410,000000,26.7215,26.784,26.4935,26.7753,32012.322530591,0
+UTL.US,D,20150413,000000,26.7371,26.7753,26.2617,26.337,42901.152694976,0
+UTL.US,D,20150414,000000,26.5502,26.743,26.3292,26.6207,40084.141906179,0
+UTL.US,D,20150415,000000,26.8241,26.8595,26.6274,26.8241,48078.278836214,0
+UTL.US,D,20150416,000000,26.8535,26.8535,26.4074,26.4935,53823.713394931,0
+UTL.US,D,20150417,000000,26.3634,26.6354,26.1844,26.2783,46486.810839786,0
+UTL.US,D,20150420,000000,26.4407,27.0874,26.3634,26.8095,36128.470007544,0
+UTL.US,D,20150421,000000,27.0091,27.0737,26.3879,26.5649,37012.618894448,0
+UTL.US,D,20150422,000000,26.6598,26.7293,26.1765,26.6676,36021.145576185,0
+UTL.US,D,20150423,000000,27.329,27.329,26.7058,26.8398,31245.719449459,0
+UTL.US,D,20150424,000000,26.9778,27.3554,26.7136,27.1832,30810.288899377,0
+UTL.US,D,20150427,000000,27.5188,27.5188,26.7675,26.9631,69919.311686358,0
+UTL.US,D,20150428,000000,26.8849,27.4327,26.8095,27.3926,78374.432602512,0
+UTL.US,D,20150429,000000,27.3476,27.3476,26.9406,27.0257,37776.155563254,0
+UTL.US,D,20150430,000000,27.0169,27.0951,26.4035,26.7058,72992.878972973,0
+UTL.US,D,20150501,000000,26.9014,26.9014,26.337,26.5649,50969.90565824,0
+UTL.US,D,20150504,000000,26.5121,27.0032,26.5121,26.876,63259.064117491,0
+UTL.US,D,20150505,000000,26.8535,26.8535,26.0748,26.1902,70945.537677632,0
+UTL.US,D,20150506,000000,26.3879,26.3879,25.8087,26.1765,47084.761243069,0
+UTL.US,D,20150507,000000,26.2118,26.4857,26.0592,26.3292,38305.622757956,0
+UTL.US,D,20150508,000000,26.5356,26.5786,26.1609,26.3546,35603.091362608,0
+UTL.US,D,20150511,000000,26.3458,26.4721,26.1609,26.2196,33937.007332951,0
+UTL.US,D,20150512,000000,26.2196,26.3898,25.8742,26.3155,60566.754096559,0
+UTL.US,D,20150513,000000,26.2118,26.3086,25.84,25.9681,45495.337521524,0
+UTL.US,D,20150514,000000,25.9681,26.2792,25.9242,26.0415,60319.396835715,0
+UTL.US,D,20150515,000000,26.0337,26.1345,26.0082,26.0415,171308.19092186,0
+UTL.US,D,20150518,000000,26.0258,26.5542,25.9827,26.3742,126306.5457846,0
+UTL.US,D,20150519,000000,26.2851,26.5542,26.11,26.5062,68941.126154835,0
+UTL.US,D,20150520,000000,26.5689,26.8311,26.4494,26.6804,54998.149315223,0
+UTL.US,D,20150521,000000,26.5385,26.8311,26.4407,26.7185,69954.06435937,0
+UTL.US,D,20150522,000000,26.7821,26.9328,26.5229,26.9083,84398.910682761,0
+UTL.US,D,20150526,000000,26.741,26.9014,26.427,26.6471,37713.805179322,0
+UTL.US,D,20150527,000000,26.6804,26.9954,26.515,26.9083,44355.654274242,0
+UTL.US,D,20150528,000000,26.8232,27.0658,26.7185,27.0346,36301.211235158,0
+UTL.US,D,20150529,000000,26.9014,27.0884,26.6471,26.7029,50689.839999268,0
+UTL.US,D,20150601,000000,26.7352,27.1295,26.4828,26.9719,59386.185351617,0
+UTL.US,D,20150602,000000,26.6257,26.9328,26.4407,26.696,58892.492967369,0
+UTL.US,D,20150603,000000,26.3976,26.7566,26.3302,26.4885,66913.205470884,0
+UTL.US,D,20150604,000000,26.3223,26.561,26.2382,26.427,35987.415040615,0
+UTL.US,D,20150605,000000,26.2792,26.3556,26.0572,26.3556,48914.387263368,0
+UTL.US,D,20150608,000000,26.2293,26.2792,26.0572,26.0572,26102.32384379,0
+UTL.US,D,20150609,000000,26.0572,26.2382,26.0258,26.0258,47624.449812185,0
+UTL.US,D,20150610,000000,26.1433,26.3653,25.9613,25.9827,79678.679977878,0
+UTL.US,D,20150611,000000,26.1433,26.2118,25.9525,26.1667,25733.332227406,0
+UTL.US,D,20150612,000000,26.1345,26.1345,25.9242,26.0484,44477.288629782,0
+UTL.US,D,20150615,000000,25.9613,26.1981,25.8047,25.9388,54998.149315223,0
+UTL.US,D,20150616,000000,25.9681,26.1032,25.798,26.0337,49675.879657291,0
+UTL.US,D,20150617,000000,26.1178,26.1902,25.747,26.1032,35230.011196458,0
+UTL.US,D,20150618,000000,26.0572,26.6471,26.0572,26.5689,44734.867265041,0
+UTL.US,D,20150619,000000,26.6558,26.6892,26.4494,26.5229,76416.017264583,0
+UTL.US,D,20150622,000000,26.5826,26.7107,26.3302,26.427,47142.000939793,0
+UTL.US,D,20150623,000000,26.4494,26.4494,25.9994,26.1433,35452.837158706,0
+UTL.US,D,20150624,000000,25.9827,26.4828,25.9466,26.0258,51074.163677274,0
+UTL.US,D,20150625,000000,25.9994,26.1178,25.9242,26.0787,48027.171964139,0
+UTL.US,D,20150626,000000,26.1276,26.3653,26.0659,26.3302,139017.84700719,0
+UTL.US,D,20150629,000000,26.0415,26.6157,26.0415,26.1345,53478.230939702,0
+UTL.US,D,20150630,000000,26.2547,26.2547,25.8664,26.0572,53455.743915988,0
+UTL.US,D,20150701,000000,26.0572,26.2939,25.84,26.1178,59816.505214493,0
+UTL.US,D,20150702,000000,26.2382,26.427,26.1178,26.1755,54998.149315223,0
+UTL.US,D,20150706,000000,26.152,26.427,26.0943,26.3086,55251.639400718,0
+UTL.US,D,20150707,000000,26.4407,27.1215,26.3898,27.0091,47772.659741203,0
+UTL.US,D,20150708,000000,26.6558,27.0747,26.1345,26.7909,25853.944445505,0
+UTL.US,D,20150709,000000,27.0032,27.0032,26.3086,26.4975,39031.340341426,0
+UTL.US,D,20150710,000000,26.515,26.8917,26.4975,26.608,51453.376668074,0
+UTL.US,D,20150713,000000,26.8076,26.9014,26.5473,26.7489,39666.087692603,0
+UTL.US,D,20150714,000000,26.608,26.7352,26.5306,26.5542,26942.520820711,0
+UTL.US,D,20150715,000000,26.6558,26.741,26.2694,26.696,31153.727079723,0
+UTL.US,D,20150716,000000,26.7566,27.0179,26.6403,26.9495,67672.653589923,0
+UTL.US,D,20150717,000000,26.9866,27.0423,26.6558,26.9328,35861.69213531,0
+UTL.US,D,20150720,000000,27.0521,27.2057,26.9249,27.105,65133.664185218,0
+UTL.US,D,20150721,000000,27.0658,27.2057,26.7566,26.8232,57150.77076704,0
+UTL.US,D,20150722,000000,26.8388,27.1686,26.8388,27.1128,37383.654785716,0
+UTL.US,D,20150723,000000,27.2223,27.2223,26.6892,26.9562,51453.376668074,0
+UTL.US,D,20150724,000000,27.2223,27.6196,26.9719,27.3819,101634.19222147,0
+UTL.US,D,20150727,000000,27.4689,28.1724,27.4689,27.8788,76920.953160689,0
+UTL.US,D,20150728,000000,28.1156,28.1156,27.5159,27.8964,44607.100084853,0
+UTL.US,D,20150729,000000,27.7692,27.8367,27.5334,27.5775,28259.033845373,0
+UTL.US,D,20150730,000000,27.602,28.3534,27.4845,27.8309,122418.33495709,0
+UTL.US,D,20150731,000000,27.8867,28.5745,27.8867,28.053,75146.52256223,0
+UTL.US,D,20150803,000000,28.0716,28.5969,28.0716,28.3915,141178.64555853,0
+UTL.US,D,20150804,000000,28.2506,28.3915,27.9171,27.9972,45621.060426829,0
+UTL.US,D,20150805,000000,28.1459,28.4082,28.053,28.2183,33199.024100181,0
+UTL.US,D,20150806,000000,28.2584,28.2584,27.7507,28.1293,54415.530973563,0
+UTL.US,D,20150807,000000,27.9894,28.3142,27.7507,28.1958,32694.088204076,0
+UTL.US,D,20150810,000000,28.3915,28.3915,27.9444,28.188,70460.022392917,0
+UTL.US,D,20150811,000000,28.3044,28.6341,28.1537,28.3915,76978.192857413,0
+UTL.US,D,20150812,000000,28.3836,28.7329,28.279,28.6546,64505.049658689,0
+UTL.US,D,20150813,000000,28.7329,29.4922,28.5187,29.0636,91484.367427296,0
+UTL.US,D,20150814,000000,29.0558,29.316,28.9883,29.316,43166.908429768,0
+UTL.US,D,20150817,000000,29.316,29.7299,29.0979,29.6017,155109.35674886,0
+UTL.US,D,20150818,000000,29.4207,29.6184,29.2857,29.2984,35766.633353249,0
+UTL.US,D,20150819,000000,29.1575,29.6926,29.1575,29.5567,46935.529176608,0
+UTL.US,D,20150820,000000,29.2358,29.7954,29.2358,29.3718,55716.711936604,0
+UTL.US,D,20150821,000000,28.8963,29.9539,28.8963,29.5792,89606.700947244,0
+UTL.US,D,20150824,000000,28.6899,29.3805,28.4082,28.5989,176786.84760835,0
+UTL.US,D,20150825,000000,29.3483,29.4286,28.232,28.2731,161008.11192379,0
+UTL.US,D,20150826,000000,28.7046,28.7183,28.1508,28.7046,68395.30476107,0
+UTL.US,D,20150827,000000,28.7936,29.2543,28.3132,28.8445,79060.286825764,0
+UTL.US,D,20150828,000000,28.8689,28.9814,28.5518,28.9492,61866.912922157,0
+UTL.US,D,20150831,000000,28.8777,28.8777,28.3289,28.6967,79561.134172103,0
+UTL.US,D,20150901,000000,28.2731,28.6459,28.0315,28.0921,57976.657819778,0
+UTL.US,D,20150902,000000,28.4257,28.4257,27.9542,28.1352,46057.513114352,0
+UTL.US,D,20150903,000000,28.2486,28.4169,27.8553,28.1938,68769.407064662,0
+UTL.US,D,20150904,000000,27.9473,27.9855,27.6421,27.8045,28736.372030557,0
+UTL.US,D,20150908,000000,27.9708,28.2173,27.9708,28.143,34512.470712519,0
+UTL.US,D,20150909,000000,28.2663,28.2663,27.7281,27.8123,85336.210716624,0
+UTL.US,D,20150910,000000,27.9629,28.0921,27.6499,27.7361,46790.385659913,0
+UTL.US,D,20150911,000000,27.556,27.9208,27.1088,27.873,32502.948502514,0
+UTL.US,D,20150914,000000,27.826,28.1508,27.6763,27.873,48565.838395814,0
+UTL.US,D,20150915,000000,27.9473,27.9855,27.3232,27.873,48818.306343866,0
+UTL.US,D,20150916,000000,27.7361,28.1263,27.5237,27.9071,54339.892802893,0
+UTL.US,D,20150917,000000,27.7144,28.6899,27.6597,28.4002,31490.010297979,0
+UTL.US,D,20150918,000000,28.0833,28.5518,27.9542,28.0754,83954.280895704,0
+UTL.US,D,20150921,000000,28.2663,28.5431,28.1352,28.5187,56220.625695267,0
+UTL.US,D,20150922,000000,28.4786,28.8532,28.2663,28.323,50574.338468376,0
+UTL.US,D,20150923,000000,28.2173,28.6967,28.1694,28.5518,61242.386945396,0
+UTL.US,D,20150924,000000,28.5608,29.0773,28.5364,28.9883,83555.647293517,0
+UTL.US,D,20150925,000000,29.0822,29.498,28.9492,28.9647,63750.712226857,0
+UTL.US,D,20150928,000000,28.8689,29.3063,28.8689,29.0636,55677.870713827,0
+UTL.US,D,20150929,000000,29.2269,29.3248,28.7652,29.0822,66008.613835148,0
+UTL.US,D,20150930,000000,29.2857,29.6114,28.9883,29.3885,56849.240221795,0
+UTL.US,D,20151001,000000,29.4432,29.4432,28.8151,29.1164,50450.659837954,0
+UTL.US,D,20151002,000000,29.1164,29.6114,28.9169,29.5704,86965.497798388,0
+UTL.US,D,20151005,000000,29.7456,30.2552,29.5949,30.0409,60625.015930725,0
+UTL.US,D,20151006,000000,30.0322,30.0322,29.4922,29.5166,55091.1638224,0
+UTL.US,D,20151007,000000,29.7631,29.7631,29.498,29.6692,35891.334121114,0
+UTL.US,D,20151008,000000,29.5077,30.0233,29.5077,29.9706,42792.806126175,0
+UTL.US,D,20151009,000000,30.0409,30.2552,29.5792,29.9206,79183.965456187,0
+UTL.US,D,20151012,000000,30.0821,30.4421,29.8669,30.4244,54517.744717714,0
+UTL.US,D,20151013,000000,30.5184,30.7023,30.3227,30.4421,63248.842743077,0
+UTL.US,D,20151014,000000,30.5018,30.6545,30.3129,30.3227,38399.659402574,0
+UTL.US,D,20151015,000000,29.8258,30.4,28.7555,29.9627,172553.15432563,0
+UTL.US,D,20151016,000000,29.946,29.9539,29.1976,29.8032,159001.65612611,0
+UTL.US,D,20151019,000000,29.8806,30.1848,29.2857,30.128,71985.051455645,0
+UTL.US,D,20151020,000000,30.0165,30.3511,29.9794,30.1202,52074.83623251,0
+UTL.US,D,20151021,000000,30.1525,30.3756,29.9921,30.0008,49065.663604711,0
+UTL.US,D,20151022,000000,29.9138,30.8784,29.8806,30.5683,110434.79559285,0
+UTL.US,D,20151023,000000,30.6054,30.6054,28.7838,29.2358,102527.54034535,0
+UTL.US,D,20151026,000000,29.1164,29.2543,28.6899,28.8689,90231.226924006,0
+UTL.US,D,20151027,000000,28.909,29.133,28.4336,28.5989,81946.802960583,0
+UTL.US,D,20151028,000000,28.7046,28.9883,28.0002,28.7652,88224.771126326,0
+UTL.US,D,20151029,000000,28.7046,28.7046,28.1792,28.3748,43923.290136484,0
+UTL.US,D,20151030,000000,28.4336,28.4492,28.1694,28.2663,59484.310546002,0
+UTL.US,D,20151102,000000,28.2007,28.4707,27.9542,28.143,60914.280826672,0
+UTL.US,D,20151103,000000,28.1606,28.3661,27.9855,28.2956,54466.637845639,0
+UTL.US,D,20151104,000000,28.2486,28.5755,28.0921,28.2095,40782.261778729,0
+UTL.US,D,20151105,000000,28.2232,28.4864,28.0579,28.0971,39152.974696966,0
+UTL.US,D,20151106,000000,27.9395,28.1851,27.5325,27.7526,93114.6766465,0
+UTL.US,D,20151109,000000,27.5697,27.8907,27.506,27.6842,73636.825561123,0
+UTL.US,D,20151110,000000,27.6842,28.2848,27.6842,28.2633,50062.247610181,0
+UTL.US,D,20151111,000000,28.2633,28.6469,28.2633,28.4326,41742.048836305,0
+UTL.US,D,20151112,000000,28.4159,28.7064,28.0353,28.0941,43605.405392175,0
+UTL.US,D,20151113,000000,27.9718,28.2936,27.9492,28.0031,49441.810183186,0
+UTL.US,D,20151116,000000,27.8661,28.1909,27.7898,28.1567,78886.523460708,0
+UTL.US,D,20151117,000000,27.9884,28.1909,27.8143,28.0031,64100.283231853,0
+UTL.US,D,20151118,000000,27.9336,28.3015,27.6988,28.2633,49814.890349336,0
+UTL.US,D,20151119,000000,28.0276,28.6566,28.0276,28.5842,42489.231306048,0
+UTL.US,D,20151120,000000,28.7281,29.0265,28.593,28.6654,45093.63750701,0
+UTL.US,D,20151123,000000,28.6156,28.8327,28.321,28.4248,56649.9234207,0
+UTL.US,D,20151124,000000,28.321,28.5618,27.9884,28.4326,28906.046845847,0
+UTL.US,D,20151125,000000,28.3582,28.4326,28.1909,28.2848,29940.449936654,0
+UTL.US,D,20151127,000000,28.4072,28.5999,28.3738,28.4786,11054.41642991,0
+UTL.US,D,20151130,000000,28.3905,28.639,28.2154,28.277,77767.282962258,0
+UTL.US,D,20151201,000000,28.3337,28.8112,28.3337,28.7877,48807.062832009,0
+UTL.US,D,20151202,000000,28.7428,28.8483,28.6233,28.7134,67539.775722527,0
+UTL.US,D,20151203,000000,28.593,28.7348,28.1479,28.1909,35877.024196933,0
+UTL.US,D,20151204,000000,28.277,28.4953,28.0627,28.4072,36895.073088674,0
+UTL.US,D,20151207,000000,28.3582,28.5705,28.3514,28.5284,43731.128297481,0
+UTL.US,D,20151208,000000,28.4492,28.5441,28.0353,28.4072,46376.419996103,0
+UTL.US,D,20151209,000000,28.2536,28.6067,28.0627,28.1841,31555.427094237,0
+UTL.US,D,20151210,000000,28.1009,28.2536,27.6186,27.6763,25716.978028343,0
+UTL.US,D,20151211,000000,27.3691,27.7438,27.1676,27.4239,52424.407237506,0
+UTL.US,D,20151214,000000,27.3124,27.5403,27.2586,27.3769,33204.134787389,0
+UTL.US,D,20151215,000000,27.466,27.7625,27.3926,27.6763,52671.764498352,0
+UTL.US,D,20151216,000000,27.6597,28.1753,27.6597,28.0794,57019.937174526,0
+UTL.US,D,20151217,000000,28.2379,28.321,28.0031,28.1909,38881.086137524,0
+UTL.US,D,20151218,000000,27.9962,28.277,27.8349,28.0941,131930.34598777,0
+UTL.US,D,20151221,000000,28.1245,28.2379,27.8486,27.9492,24473.036762027,0
+UTL.US,D,20151222,000000,28.0187,28.7064,27.737,28.6233,87814.894012281,0
+UTL.US,D,20151223,000000,28.7202,28.9864,28.7202,28.9784,37889.612819262,0
+UTL.US,D,20151224,000000,28.8826,29.2789,28.8826,29.1057,6676.6017679306,0
+UTL.US,D,20151228,000000,29.09,29.3903,29.0606,29.2182,32125.779786598,0
+UTL.US,D,20151229,000000,29.2857,29.5713,29.2857,29.4217,36420.801315815,0
+UTL.US,D,20151230,000000,29.4217,29.5186,29.1233,29.1791,43134.20003164,0
+UTL.US,D,20151231,000000,29.1654,29.1654,28.5118,28.8826,62622.272491432,0
+UTL.US,D,20160104,000000,28.5765,28.5765,27.9718,28.3436,61696.215969426,0
+UTL.US,D,20160105,000000,28.3905,28.7202,27.9336,28.6743,56512.957003539,0
+UTL.US,D,20160106,000000,28.4619,29.3903,28.4619,29.3571,72417.415593403,0
+UTL.US,D,20160107,000000,28.9315,29.3033,28.593,29.1654,71806.177403382,0
+UTL.US,D,20160108,000000,29.2358,29.3815,28.8826,28.9393,43765.880970491,0
+UTL.US,D,20160111,000000,28.8483,29.3728,28.8395,29.141,56675.476856738,0
+UTL.US,D,20160112,000000,29.3414,29.3414,28.6429,28.9227,48534.152135127,0
+UTL.US,D,20160113,000000,28.955,29.1741,28.5999,28.7134,43641.180202628,0
+UTL.US,D,20160114,000000,28.7779,29.3815,28.7779,29.2025,55270.037874665,0
+UTL.US,D,20160115,000000,28.6743,29.2182,28.3514,28.6919,93436.649940576,0
+UTL.US,D,20160119,000000,28.684,29.3728,28.639,29.2543,57142.593667507,0
+UTL.US,D,20160120,000000,29.1741,29.2652,28.229,28.9061,60974.586935721,0
+UTL.US,D,20160121,000000,29.1311,29.1311,28.5705,28.7428,39572.051047984,0
+UTL.US,D,20160122,000000,28.8181,29.5939,28.7692,29.4862,108368.03368612,0
+UTL.US,D,20160125,000000,29.5097,29.5186,28.7779,28.8572,44041.858079699,0
+UTL.US,D,20160126,000000,29.5831,29.7514,29.3248,29.5665,70329.188800403,0
+UTL.US,D,20160127,000000,29.453,29.9784,29.4451,29.6809,69746.570458743,0
+UTL.US,D,20160128,000000,29.2789,31.1837,28.4404,30.0908,121728.39218408,0
+UTL.US,D,20160129,000000,30.4294,31.1925,30.4294,31.1925,196688.88573195,0
+UTL.US,D,20160201,000000,31.0791,32.1112,31.0467,31.6093,148920.31454052,0
+UTL.US,D,20160202,000000,31.4508,31.9262,31.3852,31.441,93806.663694401,0
+UTL.US,D,20160203,000000,31.5652,32.2794,31.393,31.9419,167983.17782464,0
+UTL.US,D,20160204,000000,31.9663,32.0788,31.572,31.668,66697.534470725,0
+UTL.US,D,20160205,000000,31.6093,31.9497,31.3363,31.6337,73478.394257689,0
+UTL.US,D,20160208,000000,31.4586,32.2706,31.349,32.1659,102666.55103738,0
+UTL.US,D,20160209,000000,31.7706,32.2139,31.6425,32.0123,68670.259732836,0
+UTL.US,D,20160210,000000,32.1297,32.7412,31.8176,32.3508,61145.283888453,0
+UTL.US,D,20160211,000000,31.9937,32.4487,31.9869,32.0759,43842.541278605,0
+UTL.US,D,20160212,000000,32.1219,32.1219,31.0751,31.352,68891.041420201,0
+UTL.US,D,20160216,000000,31.1172,31.7492,30.1721,31.5476,76921.975298129,0
+UTL.US,D,20160217,000000,31.6767,31.8245,31.215,31.6103,69940.776572629,0
+UTL.US,D,20160218,000000,31.482,31.9869,31.482,31.8803,52802.598090865,0
+UTL.US,D,20160219,000000,31.9028,32.2774,31.6865,31.9028,50689.839999268,0
+UTL.US,D,20160222,000000,32.0583,32.2696,31.9292,32.0006,48269.418537776,0
+UTL.US,D,20160223,000000,32.0838,32.2618,31.7639,32.1464,65643.71076853,0
+UTL.US,D,20160224,000000,31.9781,32.7598,31.9781,32.4887,45219.360412317,0
+UTL.US,D,20160225,000000,32.4887,32.9026,32.2119,32.66,39287.896839245,0
+UTL.US,D,20160226,000000,32.6913,32.6913,31.8245,31.8245,78990.781479742,0
+UTL.US,D,20160229,000000,31.8245,32.5211,31.7091,31.9449,47588.675001732,0
+UTL.US,D,20160301,000000,32.0075,32.2324,31.6435,31.9693,65671.308479451,0
+UTL.US,D,20160302,000000,31.9781,32.3107,31.301,32.3029,69049.472723635,0
+UTL.US,D,20160303,000000,32.2618,32.432,31.8529,32.432,62784.792344632,0
+UTL.US,D,20160304,000000,32.3254,32.66,31.9761,32.6355,55503.085211329,0
+UTL.US,D,20160307,000000,32.5612,32.9594,32.1815,32.8449,64333.330568517,0
+UTL.US,D,20160308,000000,32.6267,33.1227,32.5856,32.8362,75963.210377995,0
+UTL.US,D,20160309,000000,32.8282,33.2597,32.8282,33.2196,63572.860312034,0
+UTL.US,D,20160310,000000,33.3008,33.43,32.7744,32.9594,34117.925660097,0
+UTL.US,D,20160311,000000,33.2196,33.2373,32.749,33.0239,55405.982154385,0
+UTL.US,D,20160314,000000,32.93,32.93,32.6443,32.7881,35526.431054495,0
+UTL.US,D,20160315,000000,32.75,33.1041,32.6913,32.8135,45577.108516844,0
+UTL.US,D,20160316,000000,32.6512,33.1873,32.2442,33.0483,39808.164796972,0
+UTL.US,D,20160317,000000,32.978,33.7724,32.9427,33.5679,57172.235653312,0
+UTL.US,D,20160318,000000,33.7059,34.014,33.244,33.9827,175900.65444656,0
+UTL.US,D,20160321,000000,33.7224,33.9661,33.2763,33.651,69120.000207099,0
+UTL.US,D,20160322,000000,33.4886,33.8125,33.4886,33.6188,35088.95622953,0
+UTL.US,D,20160323,000000,33.6559,33.9993,33.3008,33.609,52628.834725808,0
+UTL.US,D,20160324,000000,33.5033,34.2018,33.4465,34.1764,47981.175779271,0
+UTL.US,D,20160328,000000,34.1764,34.6098,34.0493,34.1236,32262.746203761,0
+UTL.US,D,20160329,000000,34.0229,34.9699,34.0229,34.9082,60594.351807481,0
+UTL.US,D,20160330,000000,34.9249,35.1607,34.6519,34.8769,80566.917414548,0
+UTL.US,D,20160331,000000,35.0404,35.0775,34.4367,34.51,78516.509706882,0
+UTL.US,D,20160401,000000,34.1862,34.8681,34.1862,34.6823,39358.424322709,0
+UTL.US,D,20160404,000000,34.7135,34.7135,34.2185,34.332,47764.482641672,0
+UTL.US,D,20160405,000000,34.1686,34.3417,33.5434,33.6188,65899.245128907,0
+UTL.US,D,20160406,000000,33.5767,33.7498,33.0436,33.6432,42167.258011973,0
+UTL.US,D,20160407,000000,33.4799,33.9357,33.3233,33.8047,49818.978899102,0
+UTL.US,D,20160408,000000,34.0561,34.4876,33.9993,34.1236,39367.623559683,0
+UTL.US,D,20160411,000000,34.1764,34.5267,33.7498,33.7498,32052.185890809,0
+UTL.US,D,20160412,000000,33.7224,34.1764,33.7224,33.9661,25284.613890584,0
+UTL.US,D,20160413,000000,34.1148,34.1148,33.3585,33.8047,34940.746300511,0
+UTL.US,D,20160414,000000,33.7958,33.9093,33.4074,33.6736,33251.153109699,0
+UTL.US,D,20160415,000000,33.4799,33.8292,33.3585,33.7137,40189.422062655,0
+UTL.US,D,20160418,000000,33.5131,33.9269,33.4163,33.8467,43553.276382658,0
+UTL.US,D,20160419,000000,33.6638,33.9748,33.6265,33.9015,37342.769288056,0
+UTL.US,D,20160420,000000,33.6559,33.6638,32.4096,32.5553,52780.11106715,0
+UTL.US,D,20160421,000000,30.3032,30.4812,28.7271,29.8472,183917.27840031,0
+UTL.US,D,20160422,000000,29.8893,30.4451,29.857,30.1329,83298.068658257,0
+UTL.US,D,20160425,000000,30.6035,31.9429,30.403,31.5124,159913.40272394,0
+UTL.US,D,20160426,000000,31.4331,31.8803,31.2287,31.5124,159733.50653423,0
+UTL.US,D,20160427,000000,31.6259,32.0329,31.3832,31.9204,43271.166448802,0
+UTL.US,D,20160428,000000,31.7091,32.2119,31.7091,32.2042,88435.331439276,0
+UTL.US,D,20160429,000000,32.0329,32.3254,31.8861,32.1004,106689.68400717,0
+UTL.US,D,20160502,000000,32.1297,32.4565,31.9781,32.0417,81489.907524229,0
+UTL.US,D,20160503,000000,31.9204,32.3048,31.6347,31.9526,38282.113596801,0
+UTL.US,D,20160504,000000,31.846,32.706,31.846,32.5387,30525.112553197,0
+UTL.US,D,20160505,000000,32.7236,32.8362,32.1082,32.2774,68204.165059507,0
+UTL.US,D,20160506,000000,32.3254,32.3254,31.9115,32.2442,38411.925051873,0
+UTL.US,D,20160509,000000,32.2618,32.6443,32.2276,32.5044,34332.574522813,0
+UTL.US,D,20160510,000000,32.5387,32.706,32.295,32.5387,27974.879636633,0
+UTL.US,D,20160511,000000,32.435,32.6961,31.7629,32.4751,61241.364807955,0
+UTL.US,D,20160512,000000,32.3695,32.6816,32.3048,32.4751,43210.860339752,0
+UTL.US,D,20160513,000000,32.3695,32.3861,32.1082,32.3351,32218.794293775,0
+UTL.US,D,20160516,000000,32.2296,32.704,32.1043,32.6816,29857.656803892,0
+UTL.US,D,20160517,000000,32.6961,32.7128,31.5829,31.7452,64926.170284591,0
+UTL.US,D,20160518,000000,31.6572,31.9723,31.4184,31.7706,70375.184985271,0
+UTL.US,D,20160519,000000,31.4987,31.9292,31.4518,31.8587,29006.216315116,0
+UTL.US,D,20160520,000000,31.8509,31.9771,31.4009,31.9605,35491.678381485,0
+UTL.US,D,20160523,000000,32.0417,32.0417,31.6914,31.9185,55507.173761095,0
+UTL.US,D,20160524,000000,32.0075,32.6199,31.9605,32.5652,44296.370302634,0
+UTL.US,D,20160525,000000,32.5505,32.887,32.3205,32.8713,61806.606813108,0
+UTL.US,D,20160526,000000,32.7764,33.2627,32.6404,33.0336,46903.842915921,0
+UTL.US,D,20160527,000000,33.2313,33.2538,32.7861,32.9017,24936.06502303,0
+UTL.US,D,20160531,000000,32.9017,32.9594,32.4272,32.4673,73992.529390767,0
+UTL.US,D,20160601,000000,32.3772,33.2538,32.3772,33.2127,51120.159862142,0
+UTL.US,D,20160602,000000,33.2029,33.2029,32.6473,32.9017,26936.387996062,0
+UTL.US,D,20160603,000000,33.1892,33.8683,33.1892,33.6246,40507.306806964,0
+UTL.US,D,20160606,000000,33.7381,33.8683,33.3693,33.6706,33471.934797064,0
+UTL.US,D,20160607,000000,33.7127,34.1157,33.6158,33.7782,19703.74345995,0
+UTL.US,D,20160608,000000,33.7127,34.3828,33.6666,34.3114,32227.993530749,0
+UTL.US,D,20160609,000000,34.1559,34.508,34.015,34.4004,58449.907455197,0
+UTL.US,D,20160610,000000,34.1324,34.6539,34.1324,34.557,27836.89108203,0
+UTL.US,D,20160613,000000,34.6333,34.6539,34.0972,34.2038,25724.132990433,0
+UTL.US,D,20160614,000000,34.0972,34.557,34.0972,34.4602,24719.371885431,0
+UTL.US,D,20160615,000000,34.4181,34.4914,33.8604,33.9514,23985.477202427,0
+UTL.US,D,20160616,000000,33.7861,34.3203,33.7861,34.2939,30021.198794533,0
+UTL.US,D,20160617,000000,34.2488,34.2488,33.6158,34.0003,180276.42483366,0
+UTL.US,D,20160620,000000,33.9671,34.5316,33.8125,34.2488,33519.975256816,0
+UTL.US,D,20160621,000000,34.3467,34.6167,34.1069,34.4338,35639.888310503,0
+UTL.US,D,20160622,000000,34.3691,34.5472,33.9514,34.0003,34042.287489425,0
+UTL.US,D,20160623,000000,34.0003,34.3369,33.9357,34.1393,35987.415040615,0
+UTL.US,D,20160624,000000,33.5982,34.4004,33.3771,33.9514,121925.66471029,0
+UTL.US,D,20160627,000000,33.8369,34.828,33.8369,34.6813,87957.993254092,0
+UTL.US,D,20160628,000000,34.781,34.7996,34.3036,34.4004,31761.898857421,0
+UTL.US,D,20160629,000000,34.5384,34.8681,34.4522,34.5384,32625.604995495,0
+UTL.US,D,20160630,000000,34.696,34.9914,34.4602,34.9679,56977.007401984,0
+UTL.US,D,20160701,000000,35.0668,35.1176,34.6402,34.9523,35950.618092721,0
+UTL.US,D,20160705,000000,34.9757,35.8484,34.9757,35.7427,56068.327216483,0
+UTL.US,D,20160706,000000,35.8034,36.0246,35.459,35.9433,67884.236040316,0
+UTL.US,D,20160707,000000,35.8504,35.8504,35.147,35.147,45019.021473781,0
+UTL.US,D,20160708,000000,35.0668,35.8504,34.7312,35.8357,47311.675755083,0
+UTL.US,D,20160711,000000,35.5892,35.8269,35.19,35.7956,32739.062251503,0
+UTL.US,D,20160712,000000,35.5589,35.9179,35.3201,35.5315,50376.043804724,0
+UTL.US,D,20160713,000000,35.688,35.9658,35.6146,35.8934,37748.557852334,0
+UTL.US,D,20160714,000000,35.5499,35.7623,35.3866,35.4101,26808.620815873,0
+UTL.US,D,20160715,000000,35.5499,35.9345,35.5499,35.9267,24229.768050947,0
+UTL.US,D,20160718,000000,35.9012,36.0793,35.4101,35.7281,27156.147545986,0
+UTL.US,D,20160719,000000,35.7526,35.7526,35.2702,35.5499,31144.527842751,0
+UTL.US,D,20160720,000000,35.5499,35.7281,35.4512,35.459,44477.288629782,0
+UTL.US,D,20160721,000000,35.7427,36.6213,35.462,36.5968,47915.758983014,0
+UTL.US,D,20160722,000000,36.6947,37.0086,36.3876,36.4667,73847.385874073,0
+UTL.US,D,20160725,000000,36.5255,36.8854,36.0578,36.5733,29086.965172994,0
+UTL.US,D,20160726,000000,36.5421,36.5968,36.045,36.0578,42969.635903557,0
+UTL.US,D,20160727,000000,36.1555,36.1555,35.5656,35.8112,34206.851617508,0
+UTL.US,D,20160728,000000,35.6146,35.8845,35.5656,35.8034,34938.702025628,0
+UTL.US,D,20160729,000000,35.7956,36.1155,35.7427,35.8454,39781.589223494,0
+UTL.US,D,20160801,000000,35.6811,35.8845,35.5892,35.6381,39860.293806489,0
+UTL.US,D,20160802,000000,35.3417,35.4238,35.1039,35.1039,46246.608541032,0
+UTL.US,D,20160803,000000,35.0324,35.0374,34.1393,34.6881,46004.361967394,0
+UTL.US,D,20160804,000000,34.6881,34.96,34.376,34.5384,46324.290986587,0
+UTL.US,D,20160805,000000,34.3203,34.5159,34.1706,34.3369,43106.60232072,0
+UTL.US,D,20160808,000000,34.3691,34.5893,34.0668,34.4602,41005.087740978,0
+UTL.US,D,20160809,000000,34.5013,34.6333,34.4338,34.4914,31336.689681754,0
+UTL.US,D,20160810,000000,34.6205,34.6783,34.2802,34.5277,40700.490783409,0
+UTL.US,D,20160811,000000,34.4288,34.5355,34.2234,34.2722,52299.706469642,0
+UTL.US,D,20160812,000000,34.4131,34.6509,34.1813,34.2567,45973.697844149,0
+UTL.US,D,20160815,000000,34.1403,34.3133,33.5944,33.6295,49863.952946529,0
+UTL.US,D,20160816,000000,33.4622,33.4622,32.7744,32.7921,38940.370109132,0
+UTL.US,D,20160817,000000,32.6864,33.0162,32.3802,32.9007,49786.270500974,0
+UTL.US,D,20160818,000000,32.8322,33.3565,32.8322,33.339,55247.550850951,0
+UTL.US,D,20160819,000000,33.381,33.381,32.4467,32.5298,46865.001693144,0
+UTL.US,D,20160822,000000,32.3558,33.0336,32.3558,32.8322,40659.605285749,0
+UTL.US,D,20160823,000000,33.0162,33.381,32.7921,32.8263,42026.203045045,0
+UTL.US,D,20160824,000000,32.8507,33.1159,32.6453,32.9007,34572.776821569,0
+UTL.US,D,20160825,000000,32.7706,33.1061,32.7539,33.0983,38702.212085262,0
+UTL.US,D,20160826,000000,33.3722,33.5376,32.7177,32.7177,45667.056611696,0
+UTL.US,D,20160829,000000,32.8606,33.157,32.7226,32.9584,37274.286079473,0
+UTL.US,D,20160830,000000,32.8322,33.1061,32.6453,32.7744,53488.452314116,0
+UTL.US,D,20160831,000000,32.8693,32.8693,32.6375,32.6776,75995.918776123,0
+UTL.US,D,20160901,000000,32.7011,32.8683,32.1395,32.3147,49189.342235134,0
+UTL.US,D,20160902,000000,32.4389,32.8507,32.3068,32.8419,27661.083442091,0
+UTL.US,D,20160906,000000,32.7706,32.8928,32.4467,32.7627,55398.827192295,0
+UTL.US,D,20160907,000000,32.7539,33.5043,32.4967,33.4886,72562.559110098,0
+UTL.US,D,20160908,000000,33.4525,33.9905,33.3702,33.9084,45720.207758655,0
+UTL.US,D,20160909,000000,33.6579,33.6579,32.0671,32.0838,53597.821020357,0
+UTL.US,D,20160912,000000,31.9429,32.43,31.8117,32.3468,52675.853048117,0
+UTL.US,D,20160913,000000,32.1229,32.1923,31.7111,31.936,44462.9787056,0
+UTL.US,D,20160914,000000,31.892,32.0143,31.6033,31.7853,31917.26374853,0
+UTL.US,D,20160915,000000,31.6444,31.8216,31.5203,31.7168,50162.417079449,0
+UTL.US,D,20160916,000000,31.6709,32.2471,31.4038,32.024,126112.3396707,0
+UTL.US,D,20160919,000000,32.0583,32.2628,31.8567,32.0583,38951.613620988,0
+UTL.US,D,20160920,000000,32.2814,32.43,32.0759,32.1082,21165.400001307,0
+UTL.US,D,20160921,000000,32.2315,32.7744,32.1395,32.7744,30016.088107325,0
+UTL.US,D,20160922,000000,32.9173,33.3899,32.7706,33.3565,39332.870886672,0
+UTL.US,D,20160923,000000,33.3977,33.5219,33.3057,33.3722,18466.957155726,0
+UTL.US,D,20160926,000000,33.5376,33.5376,32.9671,32.977,50175.704866189,0
+UTL.US,D,20160927,000000,33.244,33.244,32.7539,32.9251,43458.217600597,0
+UTL.US,D,20160928,000000,32.8263,33.0072,32.5123,32.885,28671.977371742,0
+UTL.US,D,20160929,000000,32.6697,32.6933,32.1551,32.1923,47526.324617799,0
+UTL.US,D,20160930,000000,32.3068,32.4213,32.0838,32.2814,41615.30379356,0
+UTL.US,D,20161003,000000,32.2139,32.2139,31.5466,31.8274,34427.633304874,0
+UTL.US,D,20161004,000000,32.0417,32.0417,31.0918,31.2561,33594.591290045,0
+UTL.US,D,20161005,000000,31.4214,31.5291,31.1338,31.3393,41989.40609715,0
+UTL.US,D,20161006,000000,31.2384,31.2972,30.9342,31.1494,29495.820149597,0
+UTL.US,D,20161007,000000,31.4879,31.4938,31.0818,31.1494,28379.646063471,0
+UTL.US,D,20161010,000000,31.305,31.6709,31.305,31.6357,21053.987020182,0
+UTL.US,D,20161011,000000,31.6357,32.0143,30.8354,30.942,50059.181197857,0
+UTL.US,D,20161012,000000,30.9156,31.5779,30.9156,31.4468,28658.689585003,0
+UTL.US,D,20161013,000000,31.3882,31.8363,31.2942,31.4879,30440.275145552,0
+UTL.US,D,20161014,000000,31.4938,31.5867,31.2728,31.4214,37306.994477602,0
+UTL.US,D,20161017,000000,31.4038,31.6533,31.3725,31.5466,24142.88636842,0
+UTL.US,D,20161018,000000,31.802,31.9077,31.4713,31.7168,24832.829141438,0
+UTL.US,D,20161019,000000,31.7335,31.8363,31.4557,31.4938,40960.113693552,0
+UTL.US,D,20161020,000000,31.844,32.661,31.7599,32.1835,97438.318024079,0
+UTL.US,D,20161021,000000,32.0916,32.1307,31.849,32.0065,40956.025143786,0
+UTL.US,D,20161024,000000,32.0065,32.9251,32.0065,32.8507,38935.259421924,0
+UTL.US,D,20161025,000000,32.8048,32.9496,32.7539,32.932,28013.72085941,0
+UTL.US,D,20161026,000000,32.7706,32.7921,32.3421,32.5123,29738.066723235,0
+UTL.US,D,20161027,000000,32.5044,32.7168,32.2667,32.5866,44063.32296597,0
+UTL.US,D,20161028,000000,32.4389,32.9173,32.4389,32.7098,21198.108399435,0
+UTL.US,D,20161031,000000,32.9173,33.6579,32.8107,33.5297,48212.178841051,0
+UTL.US,D,20161101,000000,33.3722,33.8262,33.1745,33.2812,73462.040058626,0
+UTL.US,D,20161102,000000,33.2411,33.4799,32.8107,33.339,47214.57269814,0
+UTL.US,D,20161103,000000,33.2812,33.7928,33.0005,33.5297,45435.031412474,0
+UTL.US,D,20161104,000000,33.2646,34.4367,33.2646,33.9005,105657.32519125,0
+UTL.US,D,20161107,000000,34.0982,35.0334,33.926,34.8858,67472.314651388,0
+UTL.US,D,20161108,000000,34.9434,35.6019,34.9005,35.4375,63557.528250412,0
+UTL.US,D,20161109,000000,34.8514,35.0168,33.9416,34.8584,90305.842957237,0
+UTL.US,D,20161110,000000,34.8163,34.8163,33.5346,33.8506,107177.24356676,0
+UTL.US,D,20161111,000000,33.7333,35.1508,33.7333,34.6499,115456.55684298,0
+UTL.US,D,20161114,000000,34.6499,34.7908,33.6648,33.7919,114947.53239712,0
+UTL.US,D,20161115,000000,33.9758,34.6108,33.9758,34.5247,50538.563657924,0
+UTL.US,D,20161116,000000,34.4768,35.141,34.2832,35.0432,49449.987282718,0
+UTL.US,D,20161117,000000,35.0834,35.5676,34.9993,35.4238,40162.846489176,0
+UTL.US,D,20161118,000000,35.5823,35.9922,35.3093,35.9091,73515.191205584,0
+UTL.US,D,20161121,000000,35.9091,36.3072,35.6772,36.0998,39852.116706957,0
+UTL.US,D,20161122,000000,36.2603,36.9431,35.9746,36.7935,69846.739928011,0
+UTL.US,D,20161123,000000,36.4765,36.7935,35.866,36.0323,45137.589416995,0
+UTL.US,D,20161125,000000,35.9433,36.6526,35.9433,36.6008,21457.731309578,0
+UTL.US,D,20161128,000000,36.7416,37.4001,36.6751,37.1839,49167.877348862,0
+UTL.US,D,20161129,000000,37.1662,37.3502,37.0831,37.1839,32008.233980824,0
+UTL.US,D,20161130,000000,36.9265,37.134,35.3935,35.3935,69898.868937528,0
+UTL.US,D,20161201,000000,35.3016,36.5392,35.3016,35.957,57800.850179839,0
+UTL.US,D,20161202,000000,36.1096,36.3542,35.5755,35.6772,35510.076855431,0
+UTL.US,D,20161205,000000,35.6851,36.001,35.4033,35.9922,49669.746832643,0
+UTL.US,D,20161206,000000,36.0186,36.5342,35.7486,36.2681,41340.348821793,0
+UTL.US,D,20161207,000000,36.4257,36.8169,36.3004,36.8004,35817.740225325,0
+UTL.US,D,20161208,000000,36.3072,37.226,35.8279,37.2005,56193.027984346,0
+UTL.US,D,20161209,000000,37.2689,37.6681,37.1515,37.6593,61303.715191886,0
+UTL.US,D,20161212,000000,37.317,37.6436,37.317,37.3785,52425.429374948,0
+UTL.US,D,20161213,000000,37.4579,37.852,37.0654,37.493,95612.780553546,0
+UTL.US,D,20161214,000000,37.5008,37.6349,36.3894,36.4257,55308.879097442,0
+UTL.US,D,20161215,000000,36.5175,36.7778,36.2603,36.501,138270.66453744,0
+UTL.US,D,20161216,000000,36.6604,37.2749,36.2603,36.5587,239888.50255985,0
+UTL.US,D,20161219,000000,36.4569,36.543,36.3004,36.501,84297.719076052,0
+UTL.US,D,20161220,000000,36.543,37.1741,36.3776,37.1662,36069.186035936,0
+UTL.US,D,20161221,000000,37.1839,37.7171,37.1692,37.3315,45244.913848355,0
+UTL.US,D,20161222,000000,37.1741,37.5429,36.9568,37.2689,35643.976860269,0
+UTL.US,D,20161223,000000,37.4167,37.7004,37.0831,37.5429,28850.851424006,0
+UTL.US,D,20161227,000000,37.5507,37.8002,37.2533,37.6436,26496.868896214,0
+UTL.US,D,20161228,000000,37.7425,37.7425,37.2005,37.3502,35381.287537802,0
+UTL.US,D,20161229,000000,37.4001,37.8902,37.3854,37.8677,25638.273445346,0
+UTL.US,D,20161230,000000,37.943,38.3344,37.5908,37.7835,28701.619357546,0
+UTL.US,D,20170103,000000,38.0252,38.2669,37.2993,38.1016,55421.314216008,0
+UTL.US,D,20170104,000000,38.1016,38.6768,37.9166,38.3833,43092.292396538,0
+UTL.US,D,20170105,000000,38.4674,38.4674,37.6593,37.943,47538.590267098,0
+UTL.US,D,20170106,000000,37.9254,37.9773,37.2005,37.7758,36140.735656841,0
+UTL.US,D,20170109,000000,37.766,37.766,36.6683,36.6683,37956.05175296,0
+UTL.US,D,20170110,000000,36.6751,37.7258,36.413,37.4743,60151.766295307,0
+UTL.US,D,20170111,000000,37.4743,38.035,37.2993,38.0154,38510.050246257,0
+UTL.US,D,20170112,000000,37.7758,37.8941,37.5605,37.8002,40858.922086843,0
+UTL.US,D,20170113,000000,37.9166,38.0849,37.7758,38.0252,32191.196582855,0
+UTL.US,D,20170117,000000,38.0936,38.4127,38.0936,38.2826,36344.141007701,0
+UTL.US,D,20170118,000000,38.3177,38.4919,38.1925,38.3266,25865.18795736,0
+UTL.US,D,20170119,000000,38.1163,38.124,37.6681,37.8824,70352.697961557,0
+UTL.US,D,20170120,000000,37.9166,38.3598,37.5674,38.2609,43597.228292643,0
+UTL.US,D,20170123,000000,37.9988,38.3344,37.8902,38.309,43764.85883305,0
+UTL.US,D,20170124,000000,38.3344,38.7306,38.3177,38.6338,32079.78360173,0
+UTL.US,D,20170125,000000,38.6249,38.8929,38.3999,38.7032,86685.432139415,0
+UTL.US,D,20170126,000000,38.8755,39.1494,38.5594,38.9193,28133.310940068,0
+UTL.US,D,20170127,000000,38.9527,39.0408,38.3755,38.6768,33218.44471157,0
+UTL.US,D,20170130,000000,38.6611,38.6611,37.8677,37.899,30107.058339619,0
+UTL.US,D,20170131,000000,37.9597,38.2826,37.6916,38.1417,39889.935792293,0
+UTL.US,D,20170201,000000,38.124,38.2826,37.7171,37.7258,48761.066647141,0
+UTL.US,D,20170202,000000,37.6681,38.6064,37.5361,37.899,36674.291401309,0
+UTL.US,D,20170203,000000,38.0585,38.5594,37.9675,38.2512,49418.301022031,0
+UTL.US,D,20170206,000000,38.1671,38.2512,37.7425,37.7493,32663.424080831,0
+UTL.US,D,20170207,000000,37.7425,37.9088,37.6075,37.8423,40172.04572615,0
+UTL.US,D,20170208,000000,37.7493,38.124,37.6681,37.8325,33938.029470392,0
+UTL.US,D,20170209,000000,37.8266,37.9215,37.1839,37.3257,88079.627609632,0
+UTL.US,D,20170210,000000,37.4422,37.8373,37.1575,37.4499,65857.337493805,0
+UTL.US,D,20170213,000000,37.2993,37.8149,37.2993,37.6623,50061.225472739,0
+UTL.US,D,20170214,000000,37.4499,37.5027,36.5362,36.861,80290.940305341,0
+UTL.US,D,20170215,000000,36.5195,36.9628,36.3004,36.4941,48392.075030758,0
+UTL.US,D,20170216,000000,36.3602,37.0156,36.3602,36.9803,60830.465556468,0
+UTL.US,D,20170217,000000,36.9314,37.0997,36.7975,37.0635,41790.089296056,0
+UTL.US,D,20170221,000000,37.0997,37.3785,36.7905,37.0997,48307.237623112,0
+UTL.US,D,20170222,000000,36.9471,37.4352,36.9471,37.1731,20236.277066976,0
+UTL.US,D,20170223,000000,37.4352,37.4753,37.1095,37.1495,38328.109781669,0
+UTL.US,D,20170224,000000,37.1495,37.6152,37.1495,37.3257,51812.146910043,0
+UTL.US,D,20170227,000000,36.9471,37.4352,36.907,37.4011,45158.032165825,0
+UTL.US,D,20170228,000000,37.5027,37.8051,37.3257,37.4676,73617.404949734,0
+UTL.US,D,20170301,000000,37.1495,38.1319,37.1408,37.948,50865.647639207,0
+UTL.US,D,20170302,000000,37.7034,38.2502,37.5841,37.9968,29347.610220579,0
+UTL.US,D,20170303,000000,38.0908,38.0908,37.3854,37.7611,40672.893072488,0
+UTL.US,D,20170306,000000,37.4852,37.6789,37.2993,37.3315,24938.109297914,0
+UTL.US,D,20170307,000000,37.2524,38.4352,37.1995,37.5116,195693.32386392,0
+UTL.US,D,20170308,000000,37.4676,37.4676,36.276,36.2847,38989.432706325,0
+UTL.US,D,20170309,000000,36.3602,36.727,36.225,36.3415,34772.093622662,0
+UTL.US,D,20170310,000000,36.544,36.7905,36.1488,36.6037,55912.962325373,0
+UTL.US,D,20170313,000000,36.6184,36.9892,36.5773,36.7631,54078.225617866,0
+UTL.US,D,20170314,000000,36.5851,36.9628,36.5851,36.8463,19315.331232177,0
+UTL.US,D,20170315,000000,36.9471,37.6526,36.9314,37.3932,38882.108274966,0
+UTL.US,D,20170316,000000,37.3257,37.538,37.0488,37.1575,36411.602078842,0
+UTL.US,D,20170317,000000,37.1829,37.7464,37.1731,37.4422,87251.69628201,0
+UTL.US,D,20170320,000000,37.4352,37.4352,36.9979,37.0577,33028.32714745,0
+UTL.US,D,20170321,000000,37.0635,37.6623,36.8366,37.1829,64134.013767423,0
+UTL.US,D,20170322,000000,37.0635,37.3081,36.9148,37.2993,59353.476953489,0
+UTL.US,D,20170323,000000,37.2612,37.9391,37.2612,37.5027,23078.84129181,0
+UTL.US,D,20170324,000000,37.538,37.8296,37.2993,37.4098,32741.106526386,0
+UTL.US,D,20170327,000000,37.5615,37.7698,37.0488,37.7298,43382.579429927,0
+UTL.US,D,20170328,000000,37.5761,37.9313,37.3599,37.8951,35739.03564233,0
+UTL.US,D,20170329,000000,37.8951,38.0321,37.5761,37.7698,23517.338254217,0
+UTL.US,D,20170330,000000,37.7698,37.9734,37.4753,37.855,40521.616731146,0
+UTL.US,D,20170331,000000,37.8794,38.0819,37.5527,37.8296,42855.156510108,0
+UTL.US,D,20170403,000000,37.7034,38.0408,37.5841,37.989,46308.958924963,0
+UTL.US,D,20170404,000000,37.8296,37.9264,37.5527,37.8051,40668.804522722,0
+UTL.US,D,20170405,000000,37.7523,38.1073,37.7034,38.0408,45959.387919969,0
+UTL.US,D,20170406,000000,38.0408,38.4352,37.8051,38.3999,35701.216556993,0
+UTL.US,D,20170407,000000,38.3999,38.5937,38.122,38.1827,47741.995617958,0
+UTL.US,D,20170410,000000,38.1651,38.3999,38.0478,38.1494,26581.706303858,0
+UTL.US,D,20170411,000000,38.1651,38.8882,38.1651,38.7433,30376.902624178,0
+UTL.US,D,20170412,000000,38.6798,38.753,38.3911,38.578,39087.557900709,0
+UTL.US,D,20170413,000000,38.5457,38.8187,38.2248,38.4439,43105.580183277,0
+UTL.US,D,20170417,000000,38.5369,38.8802,38.2679,38.6885,23413.080235183,0
+UTL.US,D,20170418,000000,38.5369,38.8078,38.2983,38.7169,31459.346174735,0
+UTL.US,D,20170419,000000,38.8441,38.8608,38.6005,38.6455,36024.21198851,0
+UTL.US,D,20170420,000000,38.5085,38.7247,38.3266,38.6357,44999.600862393,0
+UTL.US,D,20170421,000000,38.578,39.2912,38.3177,39.0143,38611.241852967,0
+UTL.US,D,20170424,000000,39.124,40.6618,39.0819,40.5611,63660.764132005,0
+UTL.US,D,20170425,000000,40.5024,40.9691,39.9986,40.3175,59725.534982198,0
+UTL.US,D,20170426,000000,40.0807,41.0287,40.0807,40.7264,53996.454622545,0
+UTL.US,D,20170427,000000,40.6276,41.0649,40.2568,40.2989,32745.195076152,0
+UTL.US,D,20170428,000000,40.3243,41.0649,40.2764,40.6864,51701.756066361,0
+UTL.US,D,20170501,000000,40.8213,40.9808,40.4182,40.4271,32609.250796431,0
+UTL.US,D,20170502,000000,40.5689,41.0375,40.4828,40.5445,27981.012461282,0
+UTL.US,D,20170503,000000,40.4339,41.0287,39.7373,39.9134,40138.315190579,0
+UTL.US,D,20170504,000000,39.6014,40.0875,39.6014,40.0308,35282.140205975,0
+UTL.US,D,20170505,000000,40.0474,40.3175,39.9203,40.2147,26200.449038176,0
+UTL.US,D,20170508,000000,40.2666,40.6246,40.0143,40.3743,36560.834145302,0
+UTL.US,D,20170509,000000,40.1893,40.5445,39.6101,39.618,31517.6080089,0
+UTL.US,D,20170510,000000,39.7627,40.0357,39.2912,39.7442,51453.376668074,0
+UTL.US,D,20170511,000000,39.7627,39.9642,39.4291,39.7119,43839.47486628,0
+UTL.US,D,20170512,000000,39.5436,39.9819,39.4262,39.4487,31651.508013738,0
+UTL.US,D,20170515,000000,39.6708,39.8116,39.393,39.6796,43686.154250054,0
+UTL.US,D,20170516,000000,39.7119,39.8988,39.0848,39.2462,35038.871494896,0
+UTL.US,D,20170517,000000,38.9908,39.4898,38.8627,39.1278,53065.287413332,0
+UTL.US,D,20170518,000000,38.8001,39.4408,38.1788,39.1103,51743.663701463,0
+UTL.US,D,20170519,000000,39.0926,39.255,38.7443,38.8372,44489.554279079,0
+UTL.US,D,20170522,000000,38.8206,39.6952,38.8206,39.3714,37952.985340636,0
+UTL.US,D,20170523,000000,39.4408,39.8724,38.6807,39.6884,22403.208442973,0
+UTL.US,D,20170524,000000,39.7697,40.3469,39.6101,39.7794,34087.261536852,0
+UTL.US,D,20170525,000000,39.9222,40.6433,39.576,40.5337,30846.063709829,0
+UTL.US,D,20170526,000000,40.5337,40.5337,40.0083,40.1512,23582.755050474,0
+UTL.US,D,20170530,000000,40.2108,40.2108,39.9741,40.0572,22927.564950468,0
+UTL.US,D,20170531,000000,40.0748,40.3371,40.0494,40.2803,30468.894993913,0
+UTL.US,D,20170601,000000,40.2871,41.3467,40.2441,41.3291,40814.970176858,0
+UTL.US,D,20170602,000000,41.4797,42.3965,41.3692,41.4329,48697.694125768,0
+UTL.US,D,20170605,000000,41.3114,41.5756,40.8291,41.0073,40528.771693236,0
+UTL.US,D,20170606,000000,40.9993,41.7849,40.8868,41.4797,42482.076343957,0
+UTL.US,D,20170607,000000,41.378,41.8848,40.9035,40.9906,46551.205498602,0
+UTL.US,D,20170608,000000,40.9906,41.2429,40.6256,40.9035,69251.855937053,0
+UTL.US,D,20170609,000000,40.7254,41.2429,40.7254,41.0747,69024.941425038,0
+UTL.US,D,20170612,000000,41.3956,41.4797,40.7782,41.1491,60330.640347571,0
+UTL.US,D,20170613,000000,41.2684,41.5424,40.8283,41.5228,52848.594275733,0
+UTL.US,D,20170614,000000,41.5688,41.8701,41.3114,41.828,50574.338468376,0
+UTL.US,D,20170615,000000,41.5825,42.099,41.5825,41.9464,27459.722366113,0
+UTL.US,D,20170616,000000,41.4797,42.7253,41.378,42.6156,71298.175094953,0
+UTL.US,D,20170619,000000,42.5804,42.5804,41.6216,41.694,39741.725863274,0
+UTL.US,D,20170620,000000,41.7351,41.8368,41.4142,41.6842,32822.877521707,0
+UTL.US,D,20170621,000000,41.7018,41.8016,41.2606,41.2948,39932.865564836,0
+UTL.US,D,20170622,000000,41.2352,41.3037,40.9739,40.9818,25925.49406641,0
+UTL.US,D,20170623,000000,41.1344,41.3378,40.9035,41.11,68575.200950775,0
+UTL.US,D,20170626,000000,41.0747,41.2508,40.9309,41.015,28591.228513863,0
+UTL.US,D,20170627,000000,41.0395,41.3114,40.6433,41.0825,53257.449252336,0
+UTL.US,D,20170628,000000,41.2684,41.3203,40.9221,41.0747,46598.22382091,0
+UTL.US,D,20170629,000000,41.021,41.021,40.5748,40.8556,47943.356693935,0
+UTL.US,D,20170630,000000,40.8467,41.3692,40.7186,40.8967,49232.272007676,0
+UTL.US,D,20170703,000000,40.8868,41.3594,40.8712,41.0073,17452.996813749,0
+UTL.US,D,20170705,000000,41.1412,41.1412,40.6687,40.9642,49125.96971376,0
+UTL.US,D,20170706,000000,40.7695,40.8634,40.5054,40.8467,53171.589707249,0
+UTL.US,D,20170707,000000,40.9221,41.3956,40.7949,41.2283,24140.842093537,0
+UTL.US,D,20170710,000000,41.1265,41.3487,40.7186,40.8036,63398.074809537,0
+UTL.US,D,20170711,000000,40.8467,41.2195,40.6657,40.8967,34524.736361818,0
+UTL.US,D,20170712,000000,41.021,41.6313,41.021,41.513,27432.124655193,0
+UTL.US,D,20170713,000000,41.5032,41.5032,40.7352,41.0581,43482.748899194,0
+UTL.US,D,20170714,000000,41.0581,41.463,40.9378,41.3037,32073.650777081,0
+UTL.US,D,20170717,000000,41.3114,41.8535,41.0865,41.7018,47242.17040906,0
+UTL.US,D,20170718,000000,41.694,41.8368,41.5424,41.828,34100.549323592,0
+UTL.US,D,20170719,000000,41.8535,42.2165,41.7684,42.099,34532.913461349,0
+UTL.US,D,20170720,000000,42.0913,42.7497,41.9297,42.5804,39151.952559525,0
+UTL.US,D,20170721,000000,42.8846,43.7075,42.6234,43.3591,144977.93042862,0
+UTL.US,D,20170724,000000,43.4688,43.6546,43.0382,43.4218,77374.782184718,0
+UTL.US,D,20170725,000000,43.412,44.0204,43.412,43.8678,82758.380089141,0
+UTL.US,D,20170726,000000,43.8776,44.1486,43.4355,43.7739,34810.934845439,0
+UTL.US,D,20170727,000000,43.7661,44.1867,42.9874,43.4305,40487.886195575,0
+UTL.US,D,20170728,000000,43.6986,44.1399,43.4952,43.6399,41654.145016336,0
+UTL.US,D,20170731,000000,43.7975,43.8258,42.8689,42.9619,65246.099303784,0
+UTL.US,D,20170801,000000,43.1488,43.412,42.9463,42.9463,44792.106961766,0
+UTL.US,D,20170802,000000,42.8504,42.9658,42.5325,42.5637,24665.19860103,0
+UTL.US,D,20170803,000000,42.5471,42.732,42.2165,42.6665,53011.114128933,0
+UTL.US,D,20170804,000000,42.2947,43.0745,42.1597,42.7497,53966.812636742,0
+UTL.US,D,20170807,000000,42.7497,43.1097,42.6078,42.8759,35172.771499734,0
+UTL.US,D,20170808,000000,42.8846,43.1224,42.6567,42.912,32718.619502672,0
+UTL.US,D,20170809,000000,42.8689,43.1312,42.6312,42.6401,29956.804135718,0
+UTL.US,D,20170810,000000,42.5149,43.0294,42.0746,42.5882,96059.454615485,0
+UTL.US,D,20170811,000000,42.4532,42.7096,41.649,41.8408,48303.149073346,0
+UTL.US,D,20170814,000000,41.874,42.5393,41.5922,42.5216,34659.658504097,0
+UTL.US,D,20170815,000000,42.3084,42.5139,42.0716,42.191,28222.236897479,0
+UTL.US,D,20170816,000000,42.1734,42.7016,42.1734,42.6234,40055.522057817,0
+UTL.US,D,20170817,000000,42.5139,42.9825,41.463,41.463,53862.554617708,0
+UTL.US,D,20170818,000000,41.2938,42.3495,41.2938,41.9679,54809.053888544,0
+UTL.US,D,20170821,000000,41.9777,42.7253,41.9777,42.3251,42610.865661588,0
+UTL.US,D,20170822,000000,42.4777,42.8699,41.9895,42.4688,28126.155977977,0
+UTL.US,D,20170823,000000,42.3005,42.598,41.8241,42.3416,38615.330402732,0
+UTL.US,D,20170824,000000,42.4366,42.5804,42.1324,42.3005,21818.54582643,0
+UTL.US,D,20170825,000000,42.4532,43.0588,42.2302,42.7673,55084.00886031,0
+UTL.US,D,20170828,000000,42.915,43.0412,42.4532,42.9727,33783.686716724,0
+UTL.US,D,20170829,000000,42.8054,43.049,42.2751,42.9317,45963.476469734,0
+UTL.US,D,20170830,000000,42.9629,42.9678,42.2057,42.3945,28609.626987811,0
+UTL.US,D,20170831,000000,42.5305,42.9053,42.1197,42.5139,49558.333851518,0
+UTL.US,D,20170901,000000,42.2917,43.006,42.1197,42.4278,53444.500404131,0
+UTL.US,D,20170905,000000,42.3416,42.5305,41.8838,42.2135,28403.155224625,0
+UTL.US,D,20170906,000000,42.3251,42.4532,41.7547,41.9777,45550.532943365,0
+UTL.US,D,20170907,000000,41.9777,42.6929,41.7449,42.6312,56350.437150339,0
+UTL.US,D,20170908,000000,42.5393,42.9237,42.4189,42.915,36347.207420026,0
+UTL.US,D,20170911,000000,42.9237,43.4091,42.8963,43.2809,64084.95117023,0
+UTL.US,D,20170912,000000,43.3563,43.4374,42.3945,42.5051,46929.39635196,0
+UTL.US,D,20170913,000000,42.4111,42.4532,41.7928,41.924,65300.272588183,0
+UTL.US,D,20170914,000000,41.9934,42.3857,41.5756,42.1812,34921.325689123,0
+UTL.US,D,20170915,000000,42.3005,42.6929,42.0091,42.4278,97307.484431566,0
+UTL.US,D,20170918,000000,42.2135,42.5804,41.8975,42.2917,24774.567307272,0
+UTL.US,D,20170919,000000,42.2751,42.3299,41.6109,42.053,33432.071436845,0
+UTL.US,D,20170920,000000,42.1117,42.3172,41.7958,41.8143,52437.695024247,0
+UTL.US,D,20170921,000000,41.7195,42.5637,41.473,41.7781,92411.446086742,0
+UTL.US,D,20170922,000000,41.9934,42.0619,41.4876,41.653,31972.459170372,0
+UTL.US,D,20170925,000000,40.9866,42.0796,40.9866,41.9875,52469.381284933,0
+UTL.US,D,20170926,000000,41.8046,42.7016,41.8046,42.4278,65107.088611737,0
+UTL.US,D,20170927,000000,42.2653,42.4874,41.7283,42.2917,57141.571530066,0
+UTL.US,D,20170928,000000,42.1197,42.6851,41.7038,42.4874,52019.64081067,0
+UTL.US,D,20170929,000000,42.4952,42.5725,42.0168,42.1734,30734.650728706,0
+UTL.US,D,20171002,000000,42.3172,43.0686,42.2008,42.8308,46570.62610999,0
+UTL.US,D,20171003,000000,42.8142,43.1957,42.4952,43.0412,62923.803036677,0
+UTL.US,D,20171004,000000,43.188,43.3463,42.9317,43.2045,57786.540255658,0
+UTL.US,D,20171005,000000,43.2809,43.2809,42.6498,43.0773,27931.94986409,0
+UTL.US,D,20171006,000000,42.9991,43.3807,42.8358,43.0773,28070.960556135,0
+UTL.US,D,20171009,000000,43.2447,43.3904,42.7584,42.8963,28883.559822134,0
+UTL.US,D,20171010,000000,42.9991,44.0304,42.9991,43.8786,60387.880044295,0
+UTL.US,D,20171011,000000,43.7661,44.4236,43.7661,44.0665,89746.733776732,0
+UTL.US,D,20171012,000000,44.0734,44.7298,43.6145,44.4901,64997.719905497,0
+UTL.US,D,20171013,000000,44.5165,44.7386,44.0567,44.3209,54763.057703676,0
+UTL.US,D,20171016,000000,44.5078,44.8013,43.997,44.0057,72475.677427569,0
+UTL.US,D,20171017,000000,43.9099,44.4764,43.9099,44.2358,25833.501696674,0
+UTL.US,D,20171018,000000,43.997,44.5693,43.5283,44.4393,45347.127592505,0
+UTL.US,D,20171019,000000,44.3121,44.9705,44.1603,44.7796,28275.388044437,0
+UTL.US,D,20171020,000000,44.314,45.0556,44.314,44.5782,27058.022351601,0
+UTL.US,D,20171023,000000,44.5782,44.6026,44.2348,44.4049,17704.442624361,0
+UTL.US,D,20171024,000000,44.4393,44.5693,43.7661,44.2768,38751.274682453,0
+UTL.US,D,20171025,000000,44.1154,44.5243,43.6575,44.3209,30700.920193135,0
+UTL.US,D,20171026,000000,44.1252,44.8344,43.5283,44.269,37008.530344681,0
+UTL.US,D,20171027,000000,44.3795,44.635,43.817,44.6114,46402.995569582,0
+UTL.US,D,20171030,000000,44.6114,44.635,43.9275,43.9706,34636.149342941,0
+UTL.US,D,20171031,000000,43.9373,44.7298,43.4198,44.3385,53756.252323791,0
+UTL.US,D,20171101,000000,44.6417,44.6417,43.9099,44.0478,35286.228755741,0
+UTL.US,D,20171102,000000,44.1937,44.5508,43.7065,44.4049,30975.875164901,0
+UTL.US,D,20171103,000000,44.2259,44.5782,44.1594,44.2259,25305.056639414,0
+UTL.US,D,20171106,000000,44.3962,44.765,43.8356,43.8952,23406.947410534,0
+UTL.US,D,20171107,000000,43.9549,44.0665,43.4658,43.9893,39215.325080898,0
+UTL.US,D,20171108,000000,43.7828,44.0224,43.3082,43.7583,43100.46949607,0
+UTL.US,D,20171109,000000,43.6976,43.9549,43.2721,43.6311,24430.106989484,0
+UTL.US,D,20171110,000000,43.5528,43.5528,43.0334,43.049,29954.759860835,0
+UTL.US,D,20171113,000000,43.0588,43.2897,42.6234,42.6675,40655.516735983,0
+UTL.US,D,20171114,000000,42.4679,43.7055,41.9151,43.5774,54064.937831127,0
+UTL.US,D,20171115,000000,43.5841,43.6497,42.8495,42.8632,70367.007885739,0
+UTL.US,D,20171116,000000,42.9335,43.544,42.7262,42.824,59667.273148032,0
+UTL.US,D,20171117,000000,42.6401,42.9932,42.4522,42.6156,50662.242288346,0
+UTL.US,D,20171120,000000,42.6068,42.9854,42.6068,42.9072,64418.167976162,0
+UTL.US,D,20171121,000000,42.9932,43.5774,42.824,43.4805,63771.154975687,0
+UTL.US,D,20171122,000000,43.5265,43.7319,43.096,43.1556,33055.924858371,0
+UTL.US,D,20171124,000000,43.2858,43.2858,42.9854,43.1918,18194.046458843,0
+UTL.US,D,20171127,000000,43.2408,43.7652,43.0715,43.5841,41872.882428818,0
+UTL.US,D,20171128,000000,43.5587,44.1173,43.5079,43.998,61760.610628241,0
+UTL.US,D,20171129,000000,43.998,45.0879,43.638,44.7102,54722.172206016,0
+UTL.US,D,20171130,000000,44.8648,45.0272,44.2631,44.8648,53470.053840169,0
+UTL.US,D,20171201,000000,44.7533,45.0017,43.9031,44.5655,36208.196727981,0
+UTL.US,D,20171204,000000,44.6397,45.0458,44.2201,44.5655,41277.998437861,0
+UTL.US,D,20171205,000000,44.5468,44.5468,43.4247,43.5774,57105.796719613,0
+UTL.US,D,20171206,000000,43.4805,43.8688,43.1302,43.7514,55755.553159381,0
+UTL.US,D,20171207,000000,43.6614,44.0137,43.4335,43.6223,156959.42551797,0
+UTL.US,D,20171208,000000,43.6614,43.6614,42.9581,43.096,46832.293295015,0
+UTL.US,D,20171211,000000,43.0441,43.0441,42.6312,42.7507,61979.348040723,0
+UTL.US,D,20171212,000000,41.6715,41.9542,40.2617,41.5335,514319.11781801,0
+UTL.US,D,20171213,000000,41.5835,42.0667,41.5061,41.7899,115664.05074361,0
+UTL.US,D,20171214,000000,41.6079,41.8075,40.6667,40.837,87163.79246204,0
+UTL.US,D,20171215,000000,40.7078,41.7204,40.4408,41.2254,239854.77202427,0
+UTL.US,D,20171218,000000,41.4329,41.6079,40.382,40.8027,112138.69870785,0
+UTL.US,D,20171219,000000,40.5865,40.7421,39.12,39.1983,126950.49237274,0
+UTL.US,D,20171220,000000,39.0926,39.617,38.7785,38.8177,108789.15431203,0
+UTL.US,D,20171221,000000,38.7209,38.9821,37.8657,37.9088,109048.77722217,0
+UTL.US,D,20171222,000000,37.8735,38.4919,37.8217,38.0634,111091.00783031,0
+UTL.US,D,20171226,000000,38.7393,39.3763,38.4058,38.7209,132596.77959963,0
+UTL.US,D,20171227,000000,38.8334,39.9026,38.8334,39.2491,282291.87432081,0
+UTL.US,D,20171228,000000,39.2824,39.575,39.1621,39.4868,73273.966769387,0
+UTL.US,D,20171229,000000,39.6708,39.6708,39.0769,39.1796,71457.628535827,0
+UTL.US,D,20180102,000000,38.9477,39.0075,38.3481,38.5174,134791.30868655,0
+UTL.US,D,20180103,000000,38.4322,38.7834,38.3177,38.6925,128965.12526995,0
+UTL.US,D,20180104,000000,38.6572,39.1894,38.398,38.4058,77527.080663502,0
+UTL.US,D,20180105,000000,38.5369,38.5369,37.9685,38.4145,78934.563920458,0
+UTL.US,D,20180108,000000,38.3393,38.9557,38.122,38.8509,84478.637403199,0
+UTL.US,D,20180109,000000,38.8792,38.8792,38.0458,38.3119,118721.26383117,0
+UTL.US,D,20180110,000000,38.1915,38.1915,37.1731,37.3854,103533.32358779,0
+UTL.US,D,20180111,000000,37.4432,37.9528,37.3198,37.6436,51194.775895372,0
+UTL.US,D,20180112,000000,37.6261,38.1494,37.1682,37.8491,62524.147297048,0
+UTL.US,D,20180116,000000,37.9264,38.1837,37.6261,37.677,70363.941473414,0
+UTL.US,D,20180117,000000,37.7034,38.6738,37.4696,38.3794,90235.315473773,0
+UTL.US,D,20180118,000000,38.3647,38.3794,37.7366,37.9353,64911.860360409,0
+UTL.US,D,20180119,000000,37.9528,38.1837,37.541,37.6261,77980.909687532,0
+UTL.US,D,20180122,000000,37.6506,37.9773,37.5811,37.7972,75967.298927761,0
+UTL.US,D,20180123,000000,37.8071,38.122,37.7885,38.0389,58860.806706682,0
+UTL.US,D,20180124,000000,38.0291,38.2081,37.719,37.857,47371.981864132,0
+UTL.US,D,20180125,000000,37.8735,38.2355,37.6349,38.2179,49522.559041065,0
+UTL.US,D,20180126,000000,38.2355,38.2355,37.7111,37.719,91681.639953505,0
+UTL.US,D,20180129,000000,37.7034,37.899,37.1359,37.3502,79751.251736224,0
+UTL.US,D,20180130,000000,37.2396,37.9176,37.2396,37.5331,66827.345925796,0
+UTL.US,D,20180131,000000,37.7797,38.2004,37.1682,37.9685,118874.58444739,0
+UTL.US,D,20180201,000000,37.719,38.2081,37.0654,37.5234,187010.26629831,0
+UTL.US,D,20180202,000000,37.2973,37.7523,37.1114,37.3061,60871.351054129,0
+UTL.US,D,20180205,000000,37.2034,37.5996,36.1243,36.2427,94934.081292384,0
+UTL.US,D,20180206,000000,35.7877,36.4921,35.143,36.1047,156653.80642297,0
+UTL.US,D,20180207,000000,36.1889,36.8777,36.0206,36.7064,105040.97631402,0
+UTL.US,D,20180208,000000,36.6643,37.4696,36.3395,36.6115,135646.8377251,0
+UTL.US,D,20180209,000000,36.6713,37.6162,36.6643,37.3599,97488.402758713,0
+UTL.US,D,20180212,000000,37.402,37.402,36.3739,37.2807,97307.484431566,0
+UTL.US,D,20180213,000000,37.1438,37.5752,36.772,37.3315,59714.291470342,0
+UTL.US,D,20180214,000000,37.0577,37.3697,36.7348,36.772,51634.294995221,0
+UTL.US,D,20180215,000000,36.7015,37.2886,36.3776,37.1769,80208.147172578,0
+UTL.US,D,20180216,000000,37.1261,37.854,36.9588,37.7151,62029.432775357,0
+UTL.US,D,20180220,000000,37.6808,37.9919,36.864,36.9285,67000.087153411,0
+UTL.US,D,20180221,000000,36.9285,37.5067,36.7895,37.039,68260.382618791,0
+UTL.US,D,20180222,000000,37.0635,37.6974,37.0635,37.4539,69139.420818488,0
+UTL.US,D,20180223,000000,37.5497,38.3735,37.5497,38.3294,58243.435692012,0
+UTL.US,D,20180226,000000,38.4244,38.7159,37.4753,37.7748,67708.428400376,0
+UTL.US,D,20180227,000000,37.7484,38.1045,36.9451,36.9588,47998.552115777,0
+UTL.US,D,20180228,000000,37.1261,37.3511,36.3983,36.406,88579.452818529,0
+UTL.US,D,20180301,000000,36.406,37.2396,36.2779,36.6232,54243.811883391,0
+UTL.US,D,20180302,000000,36.5372,36.9775,36.3983,36.6594,72487.943076867,0
+UTL.US,D,20180305,000000,36.5538,37.4803,36.5538,37.1173,48277.595637308,0
+UTL.US,D,20180306,000000,37.1769,37.2768,36.5793,37.0635,49196.497197224,0
+UTL.US,D,20180307,000000,36.9949,37.0723,36.5714,36.9529,62123.469419976,0
+UTL.US,D,20180308,000000,36.9588,37.4275,36.9588,37.403,44482.399316988,0
+UTL.US,D,20180309,000000,37.3951,37.6633,37.0313,37.5595,53274.825588841,0
+UTL.US,D,20180312,000000,37.542,37.9988,37.4451,37.9323,54558.630215375,0
+UTL.US,D,20180313,000000,38.0438,38.5017,37.7484,37.9146,63905.054980525,0
+UTL.US,D,20180314,000000,37.9988,38.2846,37.8119,38.2268,61471.345732294,0
+UTL.US,D,20180315,000000,38.1563,38.8216,38.0966,38.6132,169271.07100094,0
+UTL.US,D,20180316,000000,38.5975,39.2824,38.5975,39.0231,166102.44493227,0
+UTL.US,D,20180319,000000,39.0045,39.0749,38.5643,39.0319,56320.795164536,0
+UTL.US,D,20180320,000000,38.8939,39.0574,38.4528,38.5897,45450.363474097,0
+UTL.US,D,20180321,000000,38.5897,39.2736,38.5389,38.9439,46287.494038692,0
+UTL.US,D,20180322,000000,38.8646,39.9398,38.8646,39.2569,56184.850884814,0
+UTL.US,D,20180323,000000,39.2295,39.748,38.6601,38.6601,63255.997705167,0
+UTL.US,D,20180326,000000,38.8216,39.4791,38.753,39.3,56966.786027568,0
+UTL.US,D,20180327,000000,39.2051,40.338,39.0398,39.9575,54088.446992281,0
+UTL.US,D,20180328,000000,40.019,40.6335,39.4047,40.5484,51707.888891009,0
+UTL.US,D,20180329,000000,40.5562,41.0474,40.1736,40.1903,76610.22337847,0
+UTL.US,D,20180402,000000,40.2607,40.7802,39.7069,39.8792,46766.87649876,0
+UTL.US,D,20180403,000000,39.8978,40.7451,39.7413,40.6335,60069.995299987,0
+UTL.US,D,20180404,000000,40.3556,41.1197,40.2167,40.8594,55595.077581065,0
+UTL.US,D,20180405,000000,40.883,41.5717,40.3429,41.2048,69021.875012713,0
+UTL.US,D,20180406,000000,41.2146,41.5854,40.9719,41.1598,46799.584896887,0
+UTL.US,D,20180409,000000,41.292,41.335,40.7451,40.8741,48877.590315473,0
+UTL.US,D,20180410,000000,41.0063,41.2146,40.6236,41.014,43314.096221344,0
+UTL.US,D,20180411,000000,40.9094,41.3174,40.5562,40.7725,42179.523661271,0
+UTL.US,D,20180412,000000,40.8741,40.8996,40.1042,40.3214,64725.831346056,0
+UTL.US,D,20180413,000000,40.3469,40.7451,39.1415,39.3586,194440.18336063,0
+UTL.US,D,20180416,000000,39.211,40.2871,38.8481,40.2167,176796.04684532,0
+UTL.US,D,20180417,000000,40.1414,40.8761,40.1414,40.7352,47659.202485196,0
+UTL.US,D,20180418,000000,40.7548,41.0063,40.1826,40.1826,48922.5643629,0
+UTL.US,D,20180419,000000,40.0788,40.2519,39.6914,39.8615,31470.589686591,0
+UTL.US,D,20180420,000000,39.748,39.8724,39.4047,39.748,53662.215679173,0
+UTL.US,D,20180423,000000,39.7578,40.0357,39.4634,39.6992,44482.399316988,0
+UTL.US,D,20180424,000000,39.7657,40.1736,39.4634,39.9926,50674.507937645,0
+UTL.US,D,20180425,000000,39.9144,40.2871,39.4791,40.0445,52236.333948269,0
+UTL.US,D,20180426,000000,41.1364,42.1842,40.5209,41.829,70756.442250953,0
+UTL.US,D,20180427,000000,41.8378,42.7995,41.8378,42.4092,56585.528761885,0
+UTL.US,D,20180430,000000,42.459,42.7203,41.6911,42.0804,58197.439507144,0
+UTL.US,D,20180501,000000,42.1391,42.1391,41.4182,41.9924,39716.172427236,0
+UTL.US,D,20180502,000000,41.8809,42.3407,41.6657,41.8711,76378.198179248,0
+UTL.US,D,20180503,000000,41.7928,42.1939,41.4886,41.9865,52689.140834857,0
+UTL.US,D,20180504,000000,41.8966,42.6165,41.8966,42.3299,37412.274634078,0
+UTL.US,D,20180507,000000,42.3915,42.5286,42.1137,42.2703,43577.807681255,0
+UTL.US,D,20180508,000000,42.1842,42.1842,41.3525,41.7077,52416.230137975,0
+UTL.US,D,20180509,000000,41.784,41.8378,41.2958,41.5541,36276.679936562,0
+UTL.US,D,20180510,000000,41.7331,41.918,41.3584,41.6266,50215.568226407,0
+UTL.US,D,20180511,000000,41.6363,41.8809,41.5443,41.7664,33606.856939343,0
+UTL.US,D,20180514,000000,41.7928,42.1,41.0238,41.2518,44587.679473464,0
+UTL.US,D,20180515,000000,41.1315,41.1823,40.652,40.833,59991.29071699,0
+UTL.US,D,20180516,000000,40.8761,40.9309,39.9525,40.25,49056.464367737,0
+UTL.US,D,20180517,000000,40.4408,40.565,39.9662,40.023,46398.907019817,0
+UTL.US,D,20180518,000000,40.3536,40.5288,39.9095,40.3008,46475.567327929,0
+UTL.US,D,20180521,000000,40.2411,41.0092,39.6375,40.9749,57322.489857213,0
+UTL.US,D,20180522,000000,40.8947,41.2429,40.8781,40.9749,44301.480989842,0
+UTL.US,D,20180523,000000,41.0698,41.6989,40.8858,41.513,28519.678892958,0
+UTL.US,D,20180524,000000,41.6901,42.1077,41.5345,41.9601,25651.561232086,0
+UTL.US,D,20180525,000000,42.0823,42.3094,41.9944,42.2047,19523.847270245,0
+UTL.US,D,20180529,000000,42.1782,42.9463,41.9895,42.7447,65819.51840847,0
+UTL.US,D,20180530,000000,42.7183,43.4335,42.7183,42.9287,65885.957342167,0
+UTL.US,D,20180531,000000,42.7517,43.005,42.1157,42.1157,66526.837517993,0
+UTL.US,D,20180601,000000,42.2742,42.2742,41.514,41.8632,45476.939047576,0
+UTL.US,D,20180604,000000,42.0276,42.1234,41.6001,41.7928,26415.097900893,0
+UTL.US,D,20180605,000000,41.8212,42.0746,41.6989,42.011,55814.837130989,0
+UTL.US,D,20180606,000000,41.8886,41.9982,41.3917,41.8721,114384.33466684,0
+UTL.US,D,20180607,000000,41.8016,42.2917,41.5698,41.8886,42319.556490758,0
+UTL.US,D,20180608,000000,41.784,42.4728,41.513,41.8886,46273.184114511,0
+UTL.US,D,20180611,000000,41.924,42.2047,41.421,42.1077,64916.971047618,0
+UTL.US,D,20180612,000000,42.0658,43.1469,42.0658,42.8836,77238.837904996,0
+UTL.US,D,20180613,000000,42.9708,43.095,42.1597,42.5862,58977.330375015,0
+UTL.US,D,20180614,000000,42.727,43.1107,42.3261,42.9287,50875.869013622,0
+UTL.US,D,20180615,000000,42.9619,43.6096,42.7243,43.2868,138933.00959954,0
+UTL.US,D,20180618,000000,43.2868,44.3159,42.8632,44.0274,74320.635509492,0
+UTL.US,D,20180619,000000,44.0087,45.0997,43.994,44.7768,92285.723181437,0
+UTL.US,D,20180620,000000,44.6544,45.4674,44.3766,45.0927,56611.082197924,0
+UTL.US,D,20180621,000000,45.2473,45.2844,44.5078,44.5782,64183.076364615,0
+UTL.US,D,20180622,000000,44.7768,45.0301,44.0958,44.3942,153911.4116674,0
+UTL.US,D,20180625,000000,44.4031,45.3442,44.002,44.9255,52990.671380102,0
+UTL.US,D,20180626,000000,44.8902,45.4244,44.585,45.0585,42636.419097626,0
+UTL.US,D,20180627,000000,44.8981,45.0301,44.4891,44.6369,50124.597994113,0
+UTL.US,D,20180628,000000,44.5596,44.9167,44.3766,44.5782,59355.521228373,0
+UTL.US,D,20180629,000000,44.5693,45.0399,44.4363,44.5322,59842.05865053,0
+UTL.US,D,20180702,000000,44.4814,45.3275,44.2113,45.0301,65046.782502689,0
+UTL.US,D,20180703,000000,45.0997,45.6935,45.0204,45.0488,25461.443667965,0
+UTL.US,D,20180705,000000,45.2473,45.5986,44.9167,45.535,53743.986674494,0
+UTL.US,D,20180706,000000,45.5643,46.3049,45.5643,45.9468,42300.13587937,0
+UTL.US,D,20180709,000000,45.7903,45.7903,44.2181,44.358,57573.935667823,0
+UTL.US,D,20180710,000000,44.3678,44.8825,44.175,44.5948,38088.929620356,0
+UTL.US,D,20180711,000000,44.5693,45.2405,44.5693,44.9548,34900.882940293,0
+UTL.US,D,20180712,000000,45.1172,45.1828,44.4979,45.0673,27199.077318529,0
+UTL.US,D,20180713,000000,45.2062,45.257,44.9069,44.9861,23608.308486511,0
+UTL.US,D,20180716,000000,44.9451,44.9451,44.4588,44.7856,27350.353659872,0
+UTL.US,D,20180717,000000,44.8227,44.9255,44.3492,44.585,30936.011804682,0
+UTL.US,D,20180718,000000,44.4979,44.813,44.1154,44.4031,29144.20486972,0
+UTL.US,D,20180719,000000,44.3326,45.0047,44.3326,44.9451,36347.207420026,0
+UTL.US,D,20180720,000000,45.0742,45.1271,44.5322,44.63,24451.571875756,0
+UTL.US,D,20180723,000000,44.6369,45.3354,44.3248,44.7513,33750.978318596,0
+UTL.US,D,20180724,000000,44.8736,45.0399,44.2631,44.9255,24252.255074661,0
+UTL.US,D,20180725,000000,45.1358,45.1358,44.7425,44.8227,25632.140620697,0
+UTL.US,D,20180726,000000,44.2807,45.1876,44.1849,45.1876,26645.078825232,0
+UTL.US,D,20180727,000000,45.1622,45.1984,43.9051,44.7513,35616.379149348,0
+UTL.US,D,20180730,000000,44.7768,44.8648,43.8884,44.3492,60936.767850385,0
+UTL.US,D,20180731,000000,44.3766,44.8902,44.1937,44.4206,59872.722773775,0
+UTL.US,D,20180801,000000,44.3678,44.6544,43.2682,43.7055,29135.005632746,0
+UTL.US,D,20180802,000000,43.7055,44.2368,43.5647,43.9666,31895.798862259,0
+UTL.US,D,20180803,000000,44.1409,44.1409,43.4755,43.8082,27899.241465962,0
+UTL.US,D,20180806,000000,43.8356,44.1046,43.3797,43.3894,25277.458928494,0
+UTL.US,D,20180807,000000,43.3376,43.5392,42.8572,43.2241,24042.716899153,0
+UTL.US,D,20180808,000000,43.2505,43.36,42.3759,43.2329,24928.91006094,0
+UTL.US,D,20180809,000000,43.2594,43.6272,42.9981,43.3894,26520.378057367,0
+UTL.US,D,20180810,000000,43.5557,43.7309,43.0862,43.2868,23763.673377621,0
+UTL.US,D,20180813,000000,43.2945,43.5039,42.9463,43.3463,28768.058291244,0
+UTL.US,D,20180814,000000,43.3797,44.0508,43.3797,43.9344,35123.708902542,0
+UTL.US,D,20180815,000000,43.8923,44.2964,43.5665,44.0057,32321.008037926,0
+UTL.US,D,20180816,000000,43.9442,44.4627,43.9178,44.4627,30645.724771295,0
+UTL.US,D,20180817,000000,44.2622,44.9988,43.9442,44.6036,48547.439921866,0
+UTL.US,D,20180820,000000,44.6133,44.7249,44.1193,44.4196,22027.061864498,0
+UTL.US,D,20180821,000000,44.4333,44.8589,44.2876,44.5419,25200.798620381,0
+UTL.US,D,20180822,000000,44.6222,44.8394,43.6712,44.1653,45718.163483771,0
+UTL.US,D,20180823,000000,44.0597,44.7435,43.9793,44.5948,35448.748608941,0
+UTL.US,D,20180824,000000,44.5948,45.6856,44.4363,45.4754,95934.753847621,0
+UTL.US,D,20180827,000000,45.4567,45.534,44.0958,44.6457,55463.22185111,0
+UTL.US,D,20180828,000000,44.7024,44.7269,44.0685,44.3844,33596.635564928,0
+UTL.US,D,20180829,000000,44.6036,44.7876,44.2426,44.7689,52247.577460125,0
+UTL.US,D,20180830,000000,44.7963,45.218,44.4441,44.6544,32648.092019208,0
+UTL.US,D,20180831,000000,44.6133,44.6133,44.2426,44.4285,33586.414190512,0
+UTL.US,D,20180904,000000,44.3844,44.7435,44.0772,44.5243,44288.193203103,0
+UTL.US,D,20180905,000000,44.4881,45.3325,44.1995,45.2453,30135.678187982,0
+UTL.US,D,20180906,000000,45.1662,45.7365,44.8579,45.7209,44699.092454589,0
+UTL.US,D,20180907,000000,45.5624,45.9224,44.8628,45.9127,26374.212403232,0
+UTL.US,D,20180910,000000,45.9224,46.1239,45.5095,45.9488,22201.847366997,0
+UTL.US,D,20180911,000000,45.8686,46.2375,45.5976,45.8167,36164.244817997,0
+UTL.US,D,20180912,000000,45.8529,45.9401,45.4293,45.7365,34327.463835607,0
+UTL.US,D,20180913,000000,45.6407,46.0115,45.5751,45.9831,19149.744966652,0
+UTL.US,D,20180914,000000,46.0623,46.3343,45.7551,46.1768,22950.051974181,0
+UTL.US,D,20180917,000000,46.0887,46.3978,45.8069,46.2042,34784.359271961,0
+UTL.US,D,20180918,000000,46.1856,46.1856,45.3589,45.534,31051.513335572,0
+UTL.US,D,20180919,000000,45.5008,45.5008,43.5792,43.6292,37302.905927836,0
+UTL.US,D,20180920,000000,43.725,43.9266,43.0862,43.6115,19687.389260886,0
+UTL.US,D,20180921,000000,43.5567,45.1045,43.4374,45.0526,141606.92114653,0
+UTL.US,D,20180924,000000,44.9813,45.2981,44.0234,45.2366,69196.660515212,0
+UTL.US,D,20180925,000000,45.2014,45.2014,44.0411,44.8589,48590.36969441,0
+UTL.US,D,20180926,000000,44.8922,45.082,43.7681,43.8748,28609.626987811,0
+UTL.US,D,20180927,000000,43.997,44.6838,43.2358,44.1017,20430.483180862,0
+UTL.US,D,20180928,000000,45.0429,45.0693,44.1095,44.7356,25721.066578109,0
+UTL.US,D,20181001,000000,44.7435,45.0478,43.5323,43.6213,23675.769557651,0
+UTL.US,D,20181002,000000,43.6272,44.173,43.5127,43.6292,20226.055692561,0
+UTL.US,D,20181003,000000,43.6115,43.9178,43.3317,43.6115,32507.037052281,0
+UTL.US,D,20181004,000000,43.8023,43.9442,43.5,43.7602,32624.582858054,0
+UTL.US,D,20181005,000000,43.0666,44.0597,43.0666,43.821,12597.843966587,0
+UTL.US,D,20181008,000000,43.821,44.173,43.6115,43.7437,21370.84962705,0
+UTL.US,D,20181009,000000,43.7338,44.4881,43.3376,43.6115,33043.659209072,0
+UTL.US,D,20181010,000000,43.7075,44.3483,43.3043,43.4765,30789.846150548,0
+UTL.US,D,20181011,000000,43.4277,44.0685,43.0842,43.3894,47721.552869127,0
+UTL.US,D,20181012,000000,43.5226,43.5226,42.1881,42.5471,41015.309115393,0
+UTL.US,D,20181015,000000,42.4513,43.093,42.1881,42.5305,25046.455866714,0
+UTL.US,D,20181016,000000,42.5031,43.3553,42.4336,43.2769,35504.966168223,0
+UTL.US,D,20181017,000000,43.3993,43.5665,43.003,43.2945,72029.003365631,0
+UTL.US,D,20181018,000000,43.2144,43.4688,42.5647,43.0568,27416.792593571,0
+UTL.US,D,20181019,000000,42.8308,44.2622,42.8308,44.1379,55235.285201654,0
+UTL.US,D,20181022,000000,43.9893,44.631,43.4374,43.997,47494.638357112,0
+UTL.US,D,20181023,000000,43.9442,44.631,43.1175,43.4091,44534.528326506,0
+UTL.US,D,20181024,000000,43.2945,44.2788,43.2319,43.2672,73304.630892632,0
+UTL.US,D,20181025,000000,43.725,44.356,43.3553,43.7856,46501.120763968,0
+UTL.US,D,20181026,000000,43.5665,43.7759,42.3348,42.7223,32900.559967261,0
+UTL.US,D,20181029,000000,42.7937,43.8484,42.2653,42.7056,30357.482012789,0
+UTL.US,D,20181030,000000,42.5814,42.5814,41.9777,42.4415,30163.275898903,0
+UTL.US,D,20181031,000000,42.5393,42.5393,41.4239,41.7557,48614.900993006,0
+UTL.US,D,20181101,000000,41.7302,42.0188,41.4045,41.4045,58682.954791861,0
+UTL.US,D,20181102,000000,41.4338,41.7635,40.6119,41.0347,44067.411515737,0
+UTL.US,D,20181105,000000,41.1657,42.5305,40.8036,41.8877,40882.431247997,0
+UTL.US,D,20181106,000000,41.8622,42.9531,41.4944,42.599,30451.518657408,0
+UTL.US,D,20181107,000000,42.6175,43.1713,42.4669,43.1536,22442.04966575,0
+UTL.US,D,20181108,000000,43.181,44.2739,42.9619,43.7759,27439.279617283,0
+UTL.US,D,20181109,000000,43.6712,44.0841,43.1899,43.4188,38434.412075586,0
+UTL.US,D,20181112,000000,43.4374,43.821,43.1615,43.3043,35579.582201454,0
+UTL.US,D,20181113,000000,43.3797,43.9344,43.2055,43.4962,40389.761001191,0
+UTL.US,D,20181114,000000,43.5577,43.7093,42.5588,42.8171,28327.517053955,0
+UTL.US,D,20181115,000000,42.6195,43.371,42.372,42.8259,25779.328412274,0
+UTL.US,D,20181116,000000,42.912,43.5226,42.6812,43.364,31125.107231361,0
+UTL.US,D,20181119,000000,43.275,44.0176,43.2134,43.9207,34303.954674452,0
+UTL.US,D,20181120,000000,44.0274,44.806,43.7701,44.7886,116378.52481522,0
+UTL.US,D,20181121,000000,44.816,44.8434,44.1967,44.4353,35280.095931091,0
+UTL.US,D,20181123,000000,44.3111,44.9499,44.3111,44.806,10245.905713677,0
+UTL.US,D,20181126,000000,44.9304,45.1535,44.3149,45.0722,39677.331204459,0
+UTL.US,D,20181127,000000,45.0898,45.4881,44.9988,45.1612,39223.50218043,0
+UTL.US,D,20181128,000000,45.258,45.5692,44.9304,45.5496,35852.492898336,0
+UTL.US,D,20181129,000000,45.4811,45.4811,44.5058,44.7787,56430.163870776,0
+UTL.US,D,20181130,000000,44.9118,45.2483,44.4794,44.8863,54143.642414123,0
+UTL.US,D,20181203,000000,45.0722,45.6739,44.3199,45.6739,47330.074229031,0
+UTL.US,D,20181204,000000,45.3813,45.6142,44.1516,44.4353,54977.706566393,0
+UTL.US,D,20181206,000000,44.3032,44.9118,43.907,44.7092,59720.424294991,0
+UTL.US,D,20181207,000000,44.6457,45.7013,44.5312,45.5135,53645.861480109,0
+UTL.US,D,20181210,000000,45.4352,45.9928,45.2483,45.9655,42749.876353633,0
+UTL.US,D,20181211,000000,46.0369,46.2403,45.2053,46.1787,44799.261923856,0
+UTL.US,D,20181212,000000,46.2247,46.4703,45.8422,46.0633,54358.29127684,0
+UTL.US,D,20181213,000000,46.0545,46.5153,45.7678,45.8617,44628.564971125,0
+UTL.US,D,20181214,000000,45.8334,46.0369,44.9578,45.7893,37751.624264659,0
+UTL.US,D,20181217,000000,46.1084,46.1084,44.5723,44.7024,65144.907697074,0
+UTL.US,D,20181218,000000,44.8257,45.5594,44.001,44.1242,34611.618044346,0
+UTL.US,D,20181219,000000,44.1145,44.4794,43.4081,43.6458,32480.461478801,0
+UTL.US,D,20181220,000000,43.638,45.1867,43.638,44.7973,68312.511628308,0
+UTL.US,D,20181221,000000,45.2053,46.6933,45.2053,45.8519,127982.85118866,0
+UTL.US,D,20181224,000000,45.7277,45.9919,42.9307,44.1702,50465.991899578,0
+UTL.US,D,20181226,000000,44.3111,44.8521,43.7906,44.6643,81018.702163694,0
+UTL.US,D,20181227,000000,44.3532,44.8521,43.6125,44.7533,52595.104190238,0
+UTL.US,D,20181228,000000,44.7533,45.6123,44.4705,44.9753,53906.506527693,0
+UTL.US,D,20181231,000000,44.9832,45.7728,44.5586,44.8344,47801.279589565,0
+UTL.US,D,20190102,000000,44.2298,44.2485,42.5588,42.8582,68711.145230496,0
+UTL.US,D,20190103,000000,42.7604,43.3884,42.6645,43.0725,40234.396110081,0
+UTL.US,D,20190104,000000,42.5413,43.541,42.5325,43.2134,43126.022932108,0
+UTL.US,D,20190107,000000,43.2055,43.4962,42.0804,42.3994,33819.461527176,0
+UTL.US,D,20190108,000000,42.4425,43.4178,42.4425,43.4081,27026.336090914,0
+UTL.US,D,20190109,000000,43.1419,43.7093,42.9688,43.0901,27320.711674069,0
+UTL.US,D,20190110,000000,42.9835,43.3298,42.9208,43.2652,26245.423085602,0
+UTL.US,D,20190111,000000,43.1957,43.3543,42.6822,43.0011,35220.811959484,0
+UTL.US,D,20190114,000000,42.8396,43.0627,41.6558,41.7958,40682.092309462,0
+UTL.US,D,20190115,000000,42.1224,42.4425,41.7781,42.3534,26018.508573588,0
+UTL.US,D,20190116,000000,42.4336,42.734,42.0139,42.734,47739.951343075,0
+UTL.US,D,20190117,000000,42.6645,43.8855,42.6645,43.8855,51138.55833609,0
+UTL.US,D,20190118,000000,43.7779,44.3286,43.3924,44.046,50972.972070565,0
+UTL.US,D,20190122,000000,43.9031,44.4265,42.8259,43.5774,36583.321169015,0
+UTL.US,D,20190123,000000,43.7006,44.1702,43.6302,44.1145,21671.358034854,0
+UTL.US,D,20190124,000000,44.1613,44.6133,43.3346,44.4871,41391.455693869,0
+UTL.US,D,20190125,000000,44.2749,44.4265,43.2134,43.23,39296.073938776,0
+UTL.US,D,20190128,000000,43.1957,43.6908,43.0265,43.0627,25286.658165468,0
+UTL.US,D,20190129,000000,43.2055,43.4863,42.7878,43.3884,16247.896770212,0
+UTL.US,D,20190130,000000,43.541,44.0421,43.2476,43.5675,34401.057731395,0
+UTL.US,D,20190131,000000,43.9207,47.0201,43.2564,46.4429,99308.829542039,0
+UTL.US,D,20190201,000000,46.5604,46.5604,45.1535,45.7541,58049.229578126,0
+UTL.US,D,20190204,000000,45.2944,46.7461,45.1906,45.7728,59725.534982198,0
+UTL.US,D,20190205,000000,46.0897,46.6122,45.7728,46.4899,38165.589928469,0
+UTL.US,D,20190206,000000,46.4018,46.4018,45.535,45.8246,21267.613745458,0
+UTL.US,D,20190207,000000,45.7805,46.4185,45.5594,46.1258,26427.36355019,0
+UTL.US,D,20190208,000000,46.3118,47.1541,46.2061,47.0015,45294.998582988,0
+UTL.US,D,20190211,000000,47.0201,47.2686,46.6395,46.8176,44578.480236491,0
+UTL.US,D,20190212,000000,46.975,46.975,46.3921,46.6836,22620.923718015,0
+UTL.US,D,20190213,000000,46.7715,47.3879,46.5143,47.0573,39068.137289321,0
+UTL.US,D,20190214,000000,47.0759,47.521,46.5681,47.1121,50875.869013622,0
+UTL.US,D,20190215,000000,47.2549,47.6286,46.9252,47.4222,38888.241099615,0
+UTL.US,D,20190219,000000,47.4222,48.1462,47.1737,47.924,102590.91286672,0
+UTL.US,D,20190220,000000,47.6902,48.5561,47.6805,47.8692,59439.336498576,0
+UTL.US,D,20190221,000000,47.8692,48.4407,47.8692,48.4407,22441.02752831,0
+UTL.US,D,20190222,000000,48.4407,48.6803,48.2098,48.5903,35244.321120639,0
+UTL.US,D,20190225,000000,48.6989,48.8946,48.109,48.3046,36825.567742651,0
+UTL.US,D,20190226,000000,48.4651,48.9749,48.2616,48.5991,30782.691188456,0
+UTL.US,D,20190227,000000,48.4494,48.9044,48.1462,48.8398,18534.418226866,0
+UTL.US,D,20190228,000000,48.8593,49.0824,48.4514,48.9572,42853.112235224,0
+UTL.US,D,20190301,000000,48.8682,49.3946,48.2714,49.3857,50244.188074769,0
+UTL.US,D,20190304,000000,49.2057,49.421,48.9239,49.2146,30182.696510291,0
+UTL.US,D,20190305,000000,49.1979,49.2968,48.608,48.6628,27087.664337405,0
+UTL.US,D,20190306,000000,48.7253,48.7253,47.5033,47.7441,60806.956395314,0
+UTL.US,D,20190307,000000,47.7,48.5826,47.6805,47.9163,21468.974821436,0
+UTL.US,D,20190308,000000,47.8234,48.4885,47.7,48.1637,38037.822748281,0
+UTL.US,D,20190311,000000,48.9749,49.2517,48.0923,49.2517,35216.723409719,0
+UTL.US,D,20190312,000000,49.3563,49.4464,48.9572,49.2868,20391.641958085,0
+UTL.US,D,20190313,000000,49.2233,49.4023,48.8349,49.2868,22576.97180803,0
+UTL.US,D,20190314,000000,49.2331,49.7067,48.8946,49.056,18767.465563529,0
+UTL.US,D,20190315,000000,49.0375,49.6528,48.8593,49.0189,131199.51771709,0
+UTL.US,D,20190318,000000,49.0012,49.2057,48.4748,48.7792,21431.155736099,0
+UTL.US,D,20190319,000000,48.8144,48.8144,47.975,48.0748,18892.166331394,0
+UTL.US,D,20190320,000000,48.0923,48.7527,47.9065,48.0209,45014.932924015,0
+UTL.US,D,20190321,000000,47.9309,48.8633,47.9309,48.244,36672.247126425,0
+UTL.US,D,20190322,000000,48.2078,49.0375,47.7626,47.8077,57684.326511507,0
+UTL.US,D,20190325,000000,47.7813,48.5483,47.7813,48.3869,37071.902866055,0
+UTL.US,D,20190326,000000,48.2714,48.9749,48.109,48.6177,26330.260493248,0
+UTL.US,D,20190327,000000,48.6725,48.8144,48.1637,48.4407,28157.842238664,0
+UTL.US,D,20190328,000000,48.1902,48.4407,47.2372,47.8077,35155.395163229,0
+UTL.US,D,20190329,000000,47.7,48.4701,47.5259,48.2968,62199.107590648,0
+UTL.US,D,20190401,000000,48.4651,48.5102,47.8409,48.1462,41503.890812434,0
+UTL.US,D,20190402,000000,48.0161,48.3653,47.7,48.1736,30270.600330262,0
+UTL.US,D,20190403,000000,48.2078,48.6451,48.1276,48.244,29938.405661771,0
+UTL.US,D,20190404,000000,48.2166,48.4838,47.7813,48.1363,27243.029228515,0
+UTL.US,D,20190405,000000,48.1178,49.1186,47.9936,49.0824,50798.186568066,0
+UTL.US,D,20190408,000000,49.0276,49.0276,48.152,48.6265,27235.874266423,0
+UTL.US,D,20190409,000000,48.5747,48.7077,48.2392,48.3869,27058.022351601,0
+UTL.US,D,20190410,000000,48.6364,48.8398,48.2263,48.5991,43292.631335073,0
+UTL.US,D,20190411,000000,48.4035,48.8398,48.1687,48.7792,16129.328826997,0
+UTL.US,D,20190412,000000,48.8231,49.0375,48.2263,48.921,40841.545750337,0
+UTL.US,D,20190415,000000,49.0727,49.1539,48.6725,48.7166,19128.280080382,0
+UTL.US,D,20190416,000000,48.8496,49.0012,48.0385,48.0562,41249.378589498,0
+UTL.US,D,20190417,000000,48.0131,48.1981,47.7079,47.7167,42274.582443332,0
+UTL.US,D,20190418,000000,47.6384,48.2263,47.6384,47.924,35461.014258239,0
+UTL.US,D,20190422,000000,47.924,48.1012,47.4506,47.8154,29266.8613627,0
+UTL.US,D,20190423,000000,47.5836,48.0191,47.5836,47.8869,74183.669092329,0
+UTL.US,D,20190424,000000,48.1736,48.423,47.6198,48.2802,87659.529121172,0
+UTL.US,D,20190425,000000,48.5903,49.8934,48.5395,49.6244,103570.12053568,0
+UTL.US,D,20190426,000000,50.1429,52.7669,50.1429,50.6322,96971.20121331,0
+UTL.US,D,20190429,000000,50.7054,50.7054,50.0451,50.2946,52549.10800537,0
+UTL.US,D,20190430,000000,50.3543,51.2045,49.9903,50.7388,83217.319800378,0
+UTL.US,D,20190501,000000,50.6967,50.8856,50.1772,50.4022,44911.697042422,0
+UTL.US,D,20190502,000000,50.1968,51.0606,49.7311,49.8934,45652.746687516,0
+UTL.US,D,20190503,000000,49.9208,51.0793,49.9208,50.6967,95980.750032489,0
+UTL.US,D,20190506,000000,50.4796,51.3551,50.4796,50.9462,44877.966506852,0
+UTL.US,D,20190507,000000,50.7309,51.2202,50.322,50.7054,34806.846295674,0
+UTL.US,D,20190508,000000,50.6223,50.6223,49.599,49.7311,74974.803472057,0
+UTL.US,D,20190509,000000,49.5892,50.322,49.5726,49.9639,31095.465245558,0
+UTL.US,D,20190510,000000,49.9552,50.7485,49.9307,50.7485,49728.008666808,0
+UTL.US,D,20190513,000000,50.4394,51.3551,50.4394,51.3551,68437.212396171,0
+UTL.US,D,20190514,000000,51.3913,51.3913,50.5628,50.8346,29611.321680489,0
+UTL.US,D,20190515,000000,50.7809,51.2925,50.5959,50.8963,45776.425317938,0
+UTL.US,D,20190516,000000,50.8963,51.4989,50.8719,51.2925,48559.705571164,0
+UTL.US,D,20190517,000000,51.0038,51.6144,50.953,51.132,100965.71433472,0
+UTL.US,D,20190520,000000,51.0225,51.5949,51.0225,51.4276,45561.776455222,0
+UTL.US,D,20190521,000000,51.5812,51.8835,51.3023,51.5528,89011.816956287,0
+UTL.US,D,20190522,000000,51.4813,52.0106,51.2974,51.8228,63745.60153965,0
+UTL.US,D,20190523,000000,51.6789,52.2151,51.544,52.1623,43185.306903715,0
+UTL.US,D,20190524,000000,52.1808,52.5849,51.8659,52.0106,50590.692667441,0
+UTL.US,D,20190528,000000,52.1447,52.2337,50.8083,50.8445,64340.485530607,0
+UTL.US,D,20190529,000000,50.8268,51.4451,50.1606,50.502,81135.225832026,0
+UTL.US,D,20190530,000000,50.5665,50.9335,50.054,50.4502,45385.968815283,0
+UTL.US,D,20190531,000000,50.3572,51.1664,49.8466,51.0225,82979.161776507,0
+UTL.US,D,20190603,000000,51.0783,51.3356,50.6663,51.2475,94282.979742144,0
+UTL.US,D,20190604,000000,51.1664,51.7132,50.2701,50.9609,222186.10421037,0
+UTL.US,D,20190605,000000,51.1223,52.854,50.7358,52.5693,78818.040252128,0
+UTL.US,D,20190606,000000,52.5399,52.8001,51.8932,52.5213,37095.412027211,0
+UTL.US,D,20190607,000000,52.8363,53.6523,52.4244,52.4685,75853.841671754,0
+UTL.US,D,20190610,000000,52.4685,52.4685,51.3649,51.7396,38424.190701171,0
+UTL.US,D,20190611,000000,51.8228,51.8228,51.1948,51.6144,52063.592720654,0
+UTL.US,D,20190612,000000,51.5528,52.7287,51.5528,52.6652,20204.590806289,0
+UTL.US,D,20190613,000000,52.628,53.1592,52.628,52.8726,43760.770283285,0
+UTL.US,D,20190614,000000,52.9254,53.7492,52.9254,53.4116,27499.585726333,0
+UTL.US,D,20190617,000000,53.4801,53.4801,52.5027,52.763,69722.039160147,0
+UTL.US,D,20190618,000000,53.3646,53.3646,52.3335,53.0507,32193.240857737,0
+UTL.US,D,20190619,000000,53.0163,54.0289,52.809,54.0289,63571.838174594,0
+UTL.US,D,20190620,000000,54.435,54.8459,53.9213,54.747,43146.465680938,0
+UTL.US,D,20190621,000000,54.5689,55.5013,54.2804,54.9163,134712.60410356,0
+UTL.US,D,20190624,000000,55.0523,55.1061,54.4153,54.9818,78273.240995804,0
+UTL.US,D,20190625,000000,55.062,55.0709,54.1992,54.7744,84227.191592589,0
+UTL.US,D,20190626,000000,54.8185,55.0973,53.8665,53.8851,85426.158811476,0
+UTL.US,D,20190627,000000,53.8851,54.657,53.0163,53.6523,62851.23127833,0
+UTL.US,D,20190628,000000,52.5693,53.9585,52.5399,53.7422,171492.17566134,0
+UTL.US,D,20190701,000000,53.5809,54.0476,52.7463,53.5896,66374.539039207,0
+UTL.US,D,20190702,000000,53.7873,54.435,53.7579,53.9751,61036.937319653,0
+UTL.US,D,20190703,000000,54.1189,54.5602,53.7071,54.0749,30869.572870985,0
+UTL.US,D,20190705,000000,53.7676,54.3969,53.0076,54.3264,37687.229605843,0
+UTL.US,D,20190708,000000,54.4252,54.5132,53.6807,53.9585,36075.318860586,0
+UTL.US,D,20190709,000000,53.9038,54.1728,53.392,54.1728,27327.866636159,0
+UTL.US,D,20190710,000000,54.3351,54.5602,53.9038,53.9849,39574.095322867,0
+UTL.US,D,20190711,000000,53.9312,54.2726,53.2473,53.8665,23009.335945788,0
+UTL.US,D,20190712,000000,53.5896,53.8851,53.3119,53.4997,38634.751014122,0
+UTL.US,D,20190715,000000,53.616,53.8333,53.1328,53.168,41421.097679673,0
+UTL.US,D,20190716,000000,53.0408,53.2571,52.7717,52.9616,38434.412075586,0
+UTL.US,D,20190717,000000,52.9987,53.4243,52.8187,53.0507,48447.270452598,0
+UTL.US,D,20190718,000000,52.9429,54.1805,52.5693,54.1473,58451.951730079,0
+UTL.US,D,20190719,000000,53.8499,54.3782,53.1493,53.1866,36956.401335164,0
+UTL.US,D,20190722,000000,52.6485,53.3451,52.2337,52.628,40457.22207233,0
+UTL.US,D,20190723,000000,52.6104,52.6104,51.7964,51.947,37791.487624877,0
+UTL.US,D,20190724,000000,51.8482,52.1544,50.8874,51.9647,52037.017147174,0
+UTL.US,D,20190725,000000,52.8804,53.5368,52.4274,53.0507,49896.661344657,0
+UTL.US,D,20190726,000000,53.2297,54.0113,53.1328,53.6425,60876.461741336,0
+UTL.US,D,20190729,000000,53.6884,54.0476,53.4116,54.0476,52833.262214109,0
+UTL.US,D,20190730,000000,53.3383,54.1992,53.0408,53.3383,64989.542805965,0
+UTL.US,D,20190731,000000,53.392,54.2901,52.5594,52.5594,80014.963196134,0
+UTL.US,D,20190801,000000,52.6652,53.5094,52.0742,52.4059,85766.530579498,0
+UTL.US,D,20190802,000000,52.9527,53.392,52.3423,52.9527,56075.482178573,0
+UTL.US,D,20190805,000000,52.8891,52.9792,50.4139,51.042,94842.088922649,0
+UTL.US,D,20190806,000000,51.0225,51.9647,50.683,51.8569,41620.414480766,0
+UTL.US,D,20190807,000000,51.7592,52.2533,51.5176,51.7494,67846.416954979,0
+UTL.US,D,20190808,000000,51.768,52.3236,51.768,52.036,87614.555073745,0
+UTL.US,D,20190809,000000,51.8659,52.7228,51.8659,52.6104,46539.961986745,0
+UTL.US,D,20190812,000000,52.4431,53.168,52.0195,52.8891,25881.542156425,0
+UTL.US,D,20190813,000000,52.9429,53.2394,52.5967,52.9527,43082.071022123,0
+UTL.US,D,20190814,000000,52.898,53.4937,52.6358,52.7453,58259.789891075,0
+UTL.US,D,20190815,000000,52.8804,53.621,52.538,53.4498,67376.233731885,0
+UTL.US,D,20190816,000000,53.5231,53.9566,53.3852,53.8548,38105.28381942,0
+UTL.US,D,20190819,000000,53.9996,54.479,52.9566,53.8117,44482.399316988,0
+UTL.US,D,20190820,000000,53.8293,53.8293,53.1239,53.3764,68237.895595078,0
+UTL.US,D,20190821,000000,53.0799,54.2167,53.0076,54.0641,33072.279057434,0
+UTL.US,D,20190822,000000,54.117,54.1982,53.5271,53.7462,73309.741579841,0
+UTL.US,D,20190823,000000,53.7462,54.4536,52.7003,52.853,48744.712448077,0
+UTL.US,D,20190826,000000,53.0516,53.9095,53.0516,53.848,27815.426195759,0
+UTL.US,D,20190827,000000,54.027,54.75,53.5525,53.802,75821.133273626,0
+UTL.US,D,20190828,000000,53.8724,54.5044,53.8724,54.2892,64556.156530765,0
+UTL.US,D,20190829,000000,54.5612,54.7412,54.1356,54.4447,52628.834725808,0
+UTL.US,D,20190830,000000,54.7676,54.9848,54.117,54.5141,106837.89393618,0
+UTL.US,D,20190903,000000,54.3605,55.8065,54.3605,55.7234,86531.089385746,0
+UTL.US,D,20190904,000000,55.8252,55.9964,55.0199,55.1374,140025.67452452,0
+UTL.US,D,20190905,000000,55.1012,55.3008,54.6061,54.6961,98272.38217635,0
+UTL.US,D,20190906,000000,54.8312,55.0386,53.8821,53.9185,41377.145769687,0
+UTL.US,D,20190909,000000,53.8117,53.9477,53.0878,53.8381,37361.167762003,0
+UTL.US,D,20190910,000000,53.7462,54.4536,53.4311,54.2079,48030.238376464,0
+UTL.US,D,20190911,000000,54.2353,55.1932,54.0456,54.8771,71930.878171246,0
+UTL.US,D,20190912,000000,55.1648,55.3536,54.5171,55.0386,132118.41927701,0
+UTL.US,D,20190913,000000,55.0386,55.4906,54.43,54.6687,52768.867555294,0
+UTL.US,D,20190916,000000,54.6687,55.5356,54.4897,54.6297,36959.467747489,0
+UTL.US,D,20190917,000000,54.5876,55.382,54.5141,55.0289,37743.447165126,0
+UTL.US,D,20190918,000000,55.0747,55.3096,54.5797,55.0289,50949.46290941,0
+UTL.US,D,20190919,000000,55.2196,55.5894,55.0747,55.2108,37809.886098825,0
+UTL.US,D,20190920,000000,55.2538,56.3476,55.2538,56.3476,127153.8977236,0
+UTL.US,D,20190923,000000,56.375,56.8358,55.698,55.8329,52934.453820819,0
+UTL.US,D,20190924,000000,55.9611,56.6195,55.7871,56.4298,103698.90985332,0
+UTL.US,D,20190925,000000,56.5003,56.9894,56.4014,56.9269,40567.612916013,0
+UTL.US,D,20190926,000000,56.9346,57.6742,56.5746,56.9082,63320.392363982,0
+UTL.US,D,20190927,000000,57.2232,57.328,56.5921,56.872,45486.13828455,0
+UTL.US,D,20190930,000000,56.737,57.4043,56.737,57.2869,62475.084699855,0
+UTL.US,D,20191001,000000,57.2966,57.7289,56.826,57.3416,68274.692542971,0
+UTL.US,D,20191002,000000,57.2515,57.7242,57.0354,57.277,69437.884951408,0
+UTL.US,D,20191003,000000,57.0979,57.5362,56.8622,57.1782,68928.860505536,0
+UTL.US,D,20191004,000000,57.4043,58.1116,57.234,58.09,75344.817225883,0
+UTL.US,D,20191007,000000,58,58.1223,57.5589,57.8817,196954.64146674,0
+UTL.US,D,20191008,000000,58.1086,58.272,57.0979,57.2418,55105.473746582,0
+UTL.US,D,20191009,000000,57.3328,57.3328,56.6959,57.0354,54202.92638573,0
+UTL.US,D,20191010,000000,56.826,56.9982,56.149,56.4475,48736.535348545,0
+UTL.US,D,20191011,000000,56.5178,57.323,56.059,56.7556,48424.783428885,0
+UTL.US,D,20191014,000000,56.9796,56.9796,56.0052,56.2126,31302.959146184,0
+UTL.US,D,20191015,000000,56.1852,56.555,55.2832,55.8329,95767.123307214,0
+UTL.US,D,20191016,000000,55.7782,56.3476,55.5542,56.33,47196.174224193,0
+UTL.US,D,20191017,000000,56.4759,56.7713,56.195,56.4112,57379.729553937,0
+UTL.US,D,20191018,000000,56.2381,56.5003,55.9514,56.4659,87211.832921792,0
+UTL.US,D,20191021,000000,56.4475,56.9199,56.014,56.7105,49070.774291919,0
+UTL.US,D,20191022,000000,56.8172,57.1782,56.7105,56.872,43685.132112612,0
+UTL.US,D,20191023,000000,57.1978,57.5315,57.0168,57.4678,41439.49615362,0
+UTL.US,D,20191024,000000,57.4678,57.5686,56.691,57.0608,59975.958655367,0
+UTL.US,D,20191025,000000,57.0795,57.0795,56.0864,56.3564,48227.510902674,0
+UTL.US,D,20191028,000000,56.0052,56.1079,54.9026,55.1735,62410.69004104,0
+UTL.US,D,20191029,000000,55.1277,55.6619,54.8038,55.2108,48239.776551972,0
+UTL.US,D,20191030,000000,55.111,56.1129,55.0924,55.8613,47888.161272093,0
+UTL.US,D,20191031,000000,55.8868,56.3133,55.4388,56.2311,56277.865391991,0
+UTL.US,D,20191101,000000,56.2311,56.5462,55.8329,56.195,50472.124724225,0
+UTL.US,D,20191104,000000,56.1226,56.1588,54.8938,54.93,55505.129486212,0
+UTL.US,D,20191105,000000,54.8683,55.698,54.2901,55.2538,67188.160442649,0
+UTL.US,D,20191106,000000,55.472,55.7704,55.1932,55.472,55881.276064686,0
+UTL.US,D,20191107,000000,55.4446,55.4446,53.3137,53.8627,86917.457338636,0
+UTL.US,D,20191108,000000,53.7833,54.2353,53.0711,53.3226,47836.032262577,0
+UTL.US,D,20191111,000000,53.2785,53.6757,53.2316,53.532,36652.826515037,0
+UTL.US,D,20191112,000000,53.622,54.0299,53.4214,53.7315,32813.678284733,0
+UTL.US,D,20191113,000000,53.7315,54.8576,53.7315,54.8106,48394.119305639,0
+UTL.US,D,20191114,000000,54.6218,55.1384,54.431,54.6854,41635.746542389,0
+UTL.US,D,20191115,000000,54.7304,54.7304,54.3401,54.5769,41235.068665318,0
+UTL.US,D,20191118,000000,54.7304,55.3213,54.6277,54.6668,30679.455306863,0
+UTL.US,D,20191119,000000,54.7666,55.2216,54.5856,55.067,48005.707077867,0
+UTL.US,D,20191120,000000,54.9202,55.6755,54.8205,55.43,68929.882642978,0
+UTL.US,D,20191121,000000,55.4563,55.7381,54.3929,54.976,59079.544119165,0
+UTL.US,D,20191122,000000,55.1745,55.3663,54.431,55.2842,34916.215001915,0
+UTL.US,D,20191125,000000,55.2558,55.5934,54.8429,55.248,62596.719055394,0
+UTL.US,D,20191126,000000,54.793,55.6853,54.793,55.4388,55842.434841909,0
+UTL.US,D,20191127,000000,55.3849,55.7029,55.2842,55.6031,30925.790430267,0
+UTL.US,D,20191129,000000,55.4652,55.9484,55.3311,55.4652,23318.021453124,0
+UTL.US,D,20191202,000000,55.0112,55.335,54.748,55.0757,59471.022759263,0
+UTL.US,D,20191203,000000,55.1384,55.52,55.0767,55.4113,42144.77098826,0
+UTL.US,D,20191204,000000,55.43,56.0199,55.2216,55.3213,84192.438919577,0
+UTL.US,D,20191205,000000,55.2117,56.2849,55.0199,56.0287,91316.736886887,0
+UTL.US,D,20191206,000000,56.0845,56.9923,55.9651,56.7292,88609.094804332,0
+UTL.US,D,20191209,000000,56.646,57.0745,56.4759,56.829,77812.257009683,0
+UTL.US,D,20191210,000000,56.693,57.4384,56.693,57.147,58333.383786864,0
+UTL.US,D,20191211,000000,57.0745,57.3024,56.693,57.1831,54166.129437836,0
+UTL.US,D,20191212,000000,57.1206,57.4247,56.2839,56.3222,53673.45919103,0
+UTL.US,D,20191213,000000,56.4298,56.556,55.9484,56.4385,58379.379971733,0
+UTL.US,D,20191216,000000,56.4572,57.2291,56.4572,57.1206,71129.522417104,0
+UTL.US,D,20191217,000000,57.0648,57.4913,56.8201,57.1733,75269.179055211,0
+UTL.US,D,20191218,000000,57.2477,57.4737,56.4201,56.6558,251785.16024156,0
+UTL.US,D,20191219,000000,56.7389,57.1087,56.2742,56.8925,59156.204427278,0
+UTL.US,D,20191220,000000,57.0295,57.4825,56.8377,57.2027,127078.25955293,0
+UTL.US,D,20191223,000000,57.3191,57.3377,55.7948,55.8653,44023.459605752,0
+UTL.US,D,20191224,000000,55.8125,56.2371,55.6755,56.0287,28710.818594519,0
+UTL.US,D,20191226,000000,55.7841,55.9738,55.4749,55.6285,19372.570928902,0
+UTL.US,D,20191227,000000,55.5571,55.7381,55.3937,55.6755,34751.650873832,0
+UTL.US,D,20191230,000000,55.6031,55.875,55.3849,55.7753,68164.301699289,0
+UTL.US,D,20191231,000000,55.8212,56.3123,55.5934,56.1744,126367.87403108,0
+UTL.US,D,20200102,000000,56.4846,56.51,54.9486,55.2656,57659.795212911,0
+UTL.US,D,20200103,000000,55.112,55.9651,55.018,55.6285,84018.67555452,0
+UTL.US,D,20200106,000000,55.5395,55.8174,55.248,55.43,63427.716795341,0
+UTL.US,D,20200107,000000,55.2029,55.3027,54.5856,55.248,73615.360674851,0
+UTL.US,D,20200108,000000,55.1844,55.338,54.8576,55.0483,109894.0848863,0
+UTL.US,D,20200109,000000,54.9388,55.4026,54.8928,55.0757,110377.55589613,0
+UTL.US,D,20200110,000000,55.1286,55.7107,55.0386,55.695,90986.58649328,0
+UTL.US,D,20200113,000000,55.5747,56.4385,55.5747,56.3123,44866.722994996,0
+UTL.US,D,20200114,000000,55.9397,56.2839,55.3311,55.6382,59005.950223376,0
+UTL.US,D,20200115,000000,55.5747,56.6597,55.5747,56.4201,58640.025019317,0
+UTL.US,D,20200116,000000,56.4112,57.4825,56.2468,57.3562,71776.535417578,0
+UTL.US,D,20200117,000000,57.4913,57.59,56.7105,57.2643,52227.134711295,0
+UTL.US,D,20200121,000000,57.2643,57.4825,56.8838,57.3836,42681.393145052,0
+UTL.US,D,20200122,000000,57.3465,57.7564,57.2829,57.4913,57225.386800269,0
+UTL.US,D,20200123,000000,57.3377,58.1331,57.3377,57.9746,91459.836128699,0
+UTL.US,D,20200124,000000,57.9189,58.8306,57.9189,58.1996,53757.274461233,0
+UTL.US,D,20200127,000000,58.1654,58.4187,57.8915,57.9472,41889.236627883,0
+UTL.US,D,20200128,000000,58.046,58.4187,57.5344,58.0754,46777.097873175,0
+UTL.US,D,20200129,000000,58.001,58.0558,57.3288,57.5295,40156.713664526,0
+UTL.US,D,20200130,000000,56.9552,58.7367,56.6646,58.0656,61981.392315607,0
+UTL.US,D,20200131,000000,57.9746,58.3826,56.0022,56.0561,66674.02530957,0
+UTL.US,D,20200203,000000,56.0199,56.0199,55.1021,55.6755,57851.957051914,0
+UTL.US,D,20200204,000000,55.6031,56.2371,55.565,56.0561,69015.742188066,0
+UTL.US,D,20200205,000000,55.831,56.9836,55.831,56.9022,51045.543828912,0
+UTL.US,D,20200206,000000,56.102,57.3103,56.102,56.8564,46070.800901093,0
+UTL.US,D,20200207,000000,57.1019,57.1293,56.4475,56.9552,56810.398999018,0
+UTL.US,D,20200210,000000,56.8749,57.6567,56.8749,57.5735,60484.98310124,0
+UTL.US,D,20200211,000000,57.6831,58.1517,57.4473,57.6097,191204.09622081,0
+UTL.US,D,20200212,000000,57.8386,58.1555,57.3465,58.1096,91856.425456004,0
+UTL.US,D,20200213,000000,58.0411,59.0029,57.7409,58.9558,48267.374262894,0
+UTL.US,D,20200214,000000,59.2856,59.3658,58.8366,59.2387,47384.24751343,0
+UTL.US,D,20200218,000000,59.4851,60.1063,59.1017,59.2298,62532.324396579,0
+UTL.US,D,20200219,000000,59.1114,59.4138,58.6623,58.9177,48686.450613912,0
+UTL.US,D,20200220,000000,58.8092,59.0059,57.9697,58.6907,31167.014866464,0
+UTL.US,D,20200221,000000,58.8834,59.1839,58.1233,58.1418,45258.201635094,0
+UTL.US,D,20200224,000000,57.5579,58.051,57.3836,57.6752,53554.891247814,0
+UTL.US,D,20200225,000000,57.187,57.5843,56.4141,56.7987,68410.636822692,0
+UTL.US,D,20200226,000000,56.6157,57.4013,56.6157,57.1097,73622.515636942,0
+UTL.US,D,20200227,000000,56.6988,57.233,53.9292,53.9292,76733.902008893,0
+UTL.US,D,20200228,000000,52.9509,52.9509,50.4199,51.497,130643.47494891,0
+UTL.US,D,20200302,000000,51.7631,53.4351,51.3698,53.2511,75779.225638523,0
+UTL.US,D,20200303,000000,53.0878,54.0387,51.7386,51.945,58754.504412766,0
+UTL.US,D,20200304,000000,52.4744,53.9487,52.1808,53.7922,52262.909521748,0
+UTL.US,D,20200305,000000,53.0408,53.5622,51.543,52.5585,61890.422083313,0
+UTL.US,D,20200306,000000,53.2511,55.7753,51.9901,55.6746,101641.34718356,0
+UTL.US,D,20200309,000000,54.5787,56.1676,53.3744,55.6188,144707.06400662,0
+UTL.US,D,20200310,000000,56.5335,56.5423,53.4703,55.519,89832.593321818,0
+UTL.US,D,20200311,000000,54.0749,54.1678,52.7864,53.6827,134044.12621681,0
+UTL.US,D,20200312,000000,51.2505,51.8355,44.7886,47.338,124745.74191141,0
+UTL.US,D,20200313,000000,47.924,50.7837,47.0729,50.6663,135677.50184834,0
+UTL.US,D,20200316,000000,44.7142,46.981,42.8152,43.1899,97645.811924706,0
+UTL.US,D,20200317,000000,43.8102,50.1674,42.915,49.9345,117242.2309533,0
+UTL.US,D,20200318,000000,46.8186,49.8504,46.8186,48.1892,122972.3334504,0
+UTL.US,D,20200319,000000,48.427,50.1449,44.8795,47.4848,112884.85904016,0
+UTL.US,D,20200320,000000,47.9583,47.9583,40.5386,40.8674,180126.17062976,0
+UTL.US,D,20200323,000000,40.0807,40.0807,35.9511,38.0966,161434.3432369,0
+UTL.US,D,20200324,000000,39.6982,42.4757,39.6982,42.3563,76164.571453972,0
+UTL.US,D,20200325,000000,42.0266,44.7923,40.519,42.5657,87225.12070853,0
+UTL.US,D,20200326,000000,43.0803,47.3194,43.0803,46.7706,64419.190113604,0
+UTL.US,D,20200327,000000,45.2914,49.4865,43.2603,47.2999,78319.237180672,0
+UTL.US,D,20200330,000000,47.0642,49.8504,46.5808,48.4456,77781.592886438,0
+UTL.US,D,20200331,000000,48.3165,48.3165,46.1777,47.8224,103590.56328452,0
+UTL.US,D,20200401,000000,45.7835,46.2383,43.6292,45.2453,69006.542951092,0
+UTL.US,D,20200402,000000,44.8609,47.2656,44.541,46.5163,78003.396711245,0
+UTL.US,D,20200403,000000,45.9037,47.1914,43.4541,44.6975,80588.38230082,0
+UTL.US,D,20200406,000000,46.5711,49.4865,46.5711,49.2585,87586.957362825,0
+UTL.US,D,20200407,000000,50.4286,53.261,45.0204,47.5484,118962.48826736,0
+UTL.US,D,20200408,000000,47.9506,49.8329,46.9996,48.8027,86150.854257506,0
+UTL.US,D,20200409,000000,49.688,52.7571,47.9681,52.7571,64710.499284433,0
+UTL.US,D,20200413,000000,51.9714,53.2335,49.1382,50.3367,36151.979168698,0
+UTL.US,D,20200414,000000,51.315,51.315,49.5599,50.0451,46177.103195009,0
+UTL.US,D,20200415,000000,47.7686,48.4993,46.9379,47.4192,75008.534007627,0
+UTL.US,D,20200416,000000,47.2745,47.6306,44.7239,47.1003,96807.659222669,0
+UTL.US,D,20200417,000000,48.1618,50.0881,47.6404,49.6606,61746.30070406,0
+UTL.US,D,20200420,000000,48.5463,49.235,45.8021,46.1963,42407.460310727,0
+UTL.US,D,20200421,000000,44.8521,46.0857,44.3306,45.8666,41847.328992781,0
+UTL.US,D,20200422,000000,47.3918,47.7216,45.5232,47.0289,39507.656389169,0
+UTL.US,D,20200423,000000,46.6894,47.8399,45.5653,46.0143,62808.301505786,0
+UTL.US,D,20200424,000000,45.9762,47.8047,44.901,47.3851,91128.66359765,0
+UTL.US,D,20200427,000000,47.8047,50.1616,47.8047,48.6921,65931.953527035,0
+UTL.US,D,20200428,000000,50.1713,50.1713,47.8488,49.0384,82330.104501149,0
+UTL.US,D,20200429,000000,49.7408,52.2464,49.0384,50.2623,78365.233365539,0
+UTL.US,D,20200430,000000,48.0337,50.053,45.7521,45.985,97808.331777905,0
+UTL.US,D,20200501,000000,44.8434,45.0498,43.6546,44.5859,68948.281116925,0
+UTL.US,D,20200504,000000,43.8474,44.806,43.7377,44.7689,73283.166006361,0
+UTL.US,D,20200505,000000,45.7023,46.2874,44.2122,44.5782,113128.12775123,0
+UTL.US,D,20200506,000000,43.7377,44.4001,42.7956,42.8249,114166.61939179,0
+UTL.US,D,20200507,000000,43.5724,44.2151,42.7134,43.8571,87285.426817579,0
+UTL.US,D,20200508,000000,44.5312,45.8304,44.0762,45.6749,66084.25200582,0
+UTL.US,D,20200511,000000,45.0987,45.0987,43.3132,44.3395,92736.485793142,0
+UTL.US,D,20200512,000000,44.2122,44.2298,42.2184,42.2653,73467.150745832,0
+UTL.US,D,20200513,000000,41.8731,41.8731,40.4476,41.2967,74468.84543851,0
+UTL.US,D,20200514,000000,40.6921,41.3555,39.6053,41.3555,81890.5854013,0
+UTL.US,D,20200515,000000,41.4583,41.5952,39.9692,41.4025,82800.287724242,0
+UTL.US,D,20200518,000000,42.5266,43.4668,42.1391,43.182,93412.118641979,0
+UTL.US,D,20200519,000000,42.7947,43.0265,41.6049,41.6784,47382.203238547,0
+UTL.US,D,20200520,000000,42.5725,43.1625,41.7058,42.462,48688.494888795,0
+UTL.US,D,20200521,000000,42.555,42.8044,42.0472,42.1871,44763.487113404,0
+UTL.US,D,20200522,000000,42.4806,42.8308,41.9748,42.8308,44805.394748506,0
+UTL.US,D,20200526,000000,44.002,44.3149,43.366,43.7984,67733.981836414,0
+UTL.US,D,20200527,000000,44.7475,44.806,43.4501,44.4617,76469.168411542,0
+UTL.US,D,20200528,000000,45.1818,45.7728,44.5449,44.7943,83631.285464188,0
+UTL.US,D,20200529,000000,44.5351,44.8942,43.7798,44.3981,85094.986280429,0
+UTL.US,D,20200601,000000,44.1496,44.9039,43.9609,44.3149,70476.37659198,0
+UTL.US,D,20200602,000000,44.7102,44.9333,43.9833,44.2514,43311.029809021,0
+UTL.US,D,20200603,000000,44.9773,46.0653,44.3522,45.3569,48881.67886524,0
+UTL.US,D,20200604,000000,45.0625,45.4107,43.908,44.4617,76410.906577376,0
+UTL.US,D,20200605,000000,45.1358,46.9516,45.0683,46.4262,87502.11995518,0
+UTL.US,D,20200608,000000,46.934,47.2088,46.1856,46.886,55526.594372484,0
+UTL.US,D,20200609,000000,46.4165,46.5329,44.6935,45.3569,61747.322841501,0
+UTL.US,D,20200610,000000,45.4107,45.4206,44.3522,45.2082,69451.172738148,0
+UTL.US,D,20200611,000000,43.9833,44.6153,43.6595,44.176,138991.2714337,0
+UTL.US,D,20200612,000000,45.4958,45.623,43.6008,44.3884,124728.3655749,0
+UTL.US,D,20200615,000000,43.3298,45.4206,43.3298,44.5185,89315.391776415,0
+UTL.US,D,20200616,000000,45.67,45.67,44.0841,44.2044,60097.593010906,0
+UTL.US,D,20200617,000000,44.3423,44.3423,43.0245,43.3924,66205.88636136,0
+UTL.US,D,20200618,000000,42.9511,43.8728,42.9511,43.2632,62982.064870843,0
+UTL.US,D,20200619,000000,43.6155,43.6155,41.4974,41.6138,115166.26980959,0
+UTL.US,D,20200622,000000,41.3555,42.1117,40.9866,41.3114,53223.718716766,0
+UTL.US,D,20200623,000000,41.7351,41.7351,40.0934,40.5268,91200.213218555,0
+UTL.US,D,20200624,000000,40.1863,40.7195,39.5406,40.6755,123258.53193402,0
+UTL.US,D,20200625,000000,40.25,41.3114,40.1121,41.2195,110583.00552188,0
+UTL.US,D,20200626,000000,40.9779,41.4112,39.5132,39.6053,182969.75699203,0
+UTL.US,D,20200629,000000,40.1306,41.9845,39.8635,41.3203,68422.90247199,0
+UTL.US,D,20200630,000000,40.9965,41.6421,40.9525,41.3114,48039.437613437,0
+UTL.US,D,20200701,000000,41.1628,42.4718,41.015,42.3064,81303.878509875,0
+UTL.US,D,20200702,000000,42.9335,43.1536,42.1441,42.5188,60971.520523396,0
+UTL.US,D,20200706,000000,42.6841,42.9237,41.1256,41.4309,66158.86803905,0
+UTL.US,D,20200707,000000,40.84,40.8957,40.3058,40.6091,91878.912479717,0
+UTL.US,D,20200708,000000,40.3058,40.7939,40.02,40.6755,78690.273071938,0
+UTL.US,D,20200709,000000,40.6091,40.6472,39.5788,40.3252,78474.602071781,0
+UTL.US,D,20200710,000000,40.4251,41.3848,40.4251,41.2097,45226.515374407,0
+UTL.US,D,20200713,000000,41.3477,41.9924,40.8858,41.4924,46720.880313892,0
+UTL.US,D,20200714,000000,41.5121,42.1117,41.1911,41.9748,59199.134199822,0
+UTL.US,D,20200715,000000,42.4169,43.1439,41.9278,41.9924,78054.503583321,0
+UTL.US,D,20200716,000000,41.7439,42.6274,41.7439,42.2693,54569.873727232,0
+UTL.US,D,20200717,000000,42.2125,43.366,42.2125,43.1439,47813.545238863,0
+UTL.US,D,20200720,000000,42.7947,42.7947,41.3301,41.7155,31220.166013422,0
+UTL.US,D,20200721,000000,41.7889,42.7947,41.7058,42.1969,47415.933774117,0
+UTL.US,D,20200722,000000,42.2125,42.8582,42.0521,42.739,53582.488958735,0
+UTL.US,D,20200723,000000,42.5188,42.8386,42.1117,42.6009,50302.449908935,0
+UTL.US,D,20200724,000000,42.4992,42.9424,41.8779,42.0472,34988.786760262,0
+UTL.US,D,20200727,000000,41.8457,41.8829,41.0248,41.5512,49930.391880226,0
+UTL.US,D,20200728,000000,41.2636,42.6939,41.2636,42.0472,37225.223482281,0
+UTL.US,D,20200729,000000,41.8896,42.4718,41.7058,42.2125,38989.432706325,0
+UTL.US,D,20200730,000000,41.3378,42.099,39.6327,40.7578,98137.460034071,0
+UTL.US,D,20200731,000000,40.7852,40.9965,38.8128,39.7705,89133.451311826,0
+UTL.US,D,20200803,000000,39.7705,40.1218,38.937,39.0799,72425.592692936,0
+UTL.US,D,20200804,000000,38.8382,39.3459,38.0291,38.3706,70376.207122713,0
+UTL.US,D,20200805,000000,38.49,38.49,36.8962,37.5605,72753.698811659,0
+UTL.US,D,20200806,000000,37.5605,38.0839,37.356,37.4666,49515.404078975,0
+UTL.US,D,20200807,000000,37.5321,39.569,37.5321,39.5132,101343.90518808,0
+UTL.US,D,20200810,000000,39.5406,40.02,39.0975,39.2628,49843.510197699,0
+UTL.US,D,20200811,000000,39.6141,39.7343,38.3618,38.3891,62791.947306722,0
+UTL.US,D,20200812,000000,38.6465,39.2354,38.5075,38.6563,48053.747537618,0
+UTL.US,D,20200813,000000,38.4831,38.7727,37.7034,37.9264,44422.093207939,0
+UTL.US,D,20200814,000000,37.8511,38.0742,37.5361,37.6476,45388.013090165,0
+UTL.US,D,20200817,000000,37.5996,38.0712,37.3384,37.7034,60653.635779087,0
+UTL.US,D,20200818,000000,37.6476,37.7034,37.2367,37.3384,72997.98966018,0
+UTL.US,D,20200819,000000,37.5164,37.8061,37.2533,37.4342,47266.701707657,0
+UTL.US,D,20200820,000000,37.0243,37.3951,36.5548,36.6429,45155.987890943,0
+UTL.US,D,20200821,000000,36.5684,36.6526,35.6244,36.4657,71920.656796831,0
+UTL.US,D,20200824,000000,36.726,37.0332,36.1595,36.5587,65704.016877579,0
+UTL.US,D,20200825,000000,36.7828,37.0782,35.9912,36.8943,61213.767097034,0
+UTL.US,D,20200826,000000,36.7544,38.0468,36.7348,37.9714,127564.7969751,0
+UTL.US,D,20200827,000000,38.2228,38.7923,37.8882,38.4743,118614.96153724,0
+UTL.US,D,20200828,000000,38.9126,38.9439,38.3725,38.8745,78348.879166475,0
+UTL.US,D,20200831,000000,38.7052,39.3127,38.6514,39.2462,97753.136356063,0
+UTL.US,D,20200901,000000,38.9761,39.2277,37.8061,38.0742,89607.723084685,0
+UTL.US,D,20200902,000000,37.991,39.4047,37.9626,39.0789,108937.36424105,0
+UTL.US,D,20200903,000000,39.209,39.6932,38.6034,38.8745,81981.555633594,0
+UTL.US,D,20200904,000000,39.1816,39.1816,38.0829,38.7238,63720.048103612,0
+UTL.US,D,20200908,000000,38.5858,38.5858,37.2465,37.8598,74953.338585785,0
+UTL.US,D,20200909,000000,38.1113,38.763,37.3033,37.6379,62838.965629032,0
+UTL.US,D,20200910,000000,37.4432,37.4432,36.6703,36.9765,59073.411294517,0
+UTL.US,D,20200911,000000,37.0782,37.2846,36.1126,36.5117,53877.88667933,0
+UTL.US,D,20200914,000000,36.8004,36.8943,35.9541,36.14,55802.571481691,0
+UTL.US,D,20200915,000000,36.3923,36.814,35.9081,35.9541,48014.906314841,0
+UTL.US,D,20200916,000000,36.6888,37.7073,36.4755,37.2465,87148.460400418,0
+UTL.US,D,20200917,000000,36.9765,37.3678,36.1859,36.4755,50815.562904573,0
+UTL.US,D,20200918,000000,36.7162,36.7162,35.4326,36.2524,210293.53507842,0
+UTL.US,D,20200921,000000,35.7125,36.1782,35.0442,36.0744,83829.580127841,0
+UTL.US,D,20200922,000000,36.0196,36.5861,34.9689,35.4698,60236.603702953,0
+UTL.US,D,20200923,000000,35.6567,35.7125,34.8378,34.8661,63859.058795657,0
+UTL.US,D,20200924,000000,34.7546,35.5265,34.559,35.3485,51856.098820028,0
+UTL.US,D,20200925,000000,35.1069,35.7399,35.0148,35.2956,54069.026380892,0
+UTL.US,D,20200928,000000,35.4326,36.7446,35.4326,36.1126,64040.999260245,0
+UTL.US,D,20200929,000000,36.0099,36.14,35.3084,35.777,37739.358615361,0
+UTL.US,D,20200930,000000,35.8983,36.2046,35.6664,35.9364,54375.667613345,0
+UTL.US,D,20201001,000000,35.7682,36.5401,35.6938,36.5117,74511.775211053,0
+UTL.US,D,20201002,000000,36.0294,37.0527,36.0294,36.6976,46269.095564744,0
+UTL.US,D,20201005,000000,36.6624,37.6466,36.5117,37.0332,49098.372002839,0
+UTL.US,D,20201006,000000,37.2005,37.3482,36.5499,36.9765,91607.023920276,0
+UTL.US,D,20201007,000000,36.9227,37.0782,36.456,36.8277,61040.003731978,0
+UTL.US,D,20201008,000000,36.9666,37.8981,36.8366,37.5547,59124.518166593,0
+UTL.US,D,20201009,000000,37.945,38.4185,37.7865,38.2032,45032.30926052,0
+UTL.US,D,20201012,000000,38.3344,38.5584,38.0008,38.2326,60139.500646009,0
+UTL.US,D,20201013,000000,37.4606,38.0927,37.2268,37.5722,34184.364593795,0
+UTL.US,D,20201014,000000,37.5722,37.8316,37.3482,37.4606,31276.383572705,0
+UTL.US,D,20201015,000000,37.2005,37.9538,36.6429,37.6945,58601.18379654,0
+UTL.US,D,20201016,000000,37.5448,38.2032,37.2181,37.3776,46312.025337288,0
+UTL.US,D,20201019,000000,37.3776,37.721,36.7828,36.8551,41358.74729574,0
+UTL.US,D,20201020,000000,37.0332,37.2445,36.5499,36.726,41638.812954713,0
+UTL.US,D,20201021,000000,36.6976,36.9314,36.5684,36.8277,49839.421647933,0
+UTL.US,D,20201022,000000,36.773,37.2005,36.4755,36.7348,88918.80244911,0
+UTL.US,D,20201023,000000,36.9392,37.4245,36.7828,37.1447,80089.579229364,0
+UTL.US,D,20201026,000000,36.8366,36.9765,35.7682,36.9314,118831.65467485,0
+UTL.US,D,20201027,000000,36.7925,37.3297,36.7925,37.0616,76042.937098433,0
+UTL.US,D,20201028,000000,36.409,37.313,34.7742,34.8476,54868.337860152,0
+UTL.US,D,20201029,000000,34.1412,34.1412,31.8714,33.3301,219034.85447819,0
+UTL.US,D,20201030,000000,33.248,34.1343,32.1317,32.1317,104942.85111962,0
+UTL.US,D,20201102,000000,32.6257,33.0856,32.4663,32.9888,100759.24257154,0
+UTL.US,D,20201103,000000,33.3781,34.2391,33.062,33.6656,102461.10141165,0
+UTL.US,D,20201104,000000,33.4064,33.695,32.3732,32.4487,61629.777035727,0
+UTL.US,D,20201105,000000,32.6697,33.3301,32.2246,32.3087,77962.511213585,0
+UTL.US,D,20201106,000000,32.2344,32.5642,30.5037,30.5879,103898.22665441,0
+UTL.US,D,20201109,000000,31.7512,33.2754,30.8295,30.8491,245768.85926084,0
+UTL.US,D,20201110,000000,31.0898,32.1395,30.6251,31.936,291473.73495788,0
+UTL.US,D,20201111,000000,32.0857,34.5961,32.0857,34.5394,106784.74278923,0
+UTL.US,D,20201112,000000,34.4112,34.4112,32.838,33.4994,126982.17863342,0
+UTL.US,D,20201113,000000,33.833,33.833,33.25,33.7107,106063.11375553,0
+UTL.US,D,20201116,000000,34.3496,35.6087,33.9739,35.4394,147864.44656344,0
+UTL.US,D,20201117,000000,35.2809,35.5245,34.6245,35.2996,120435.38832057,0
+UTL.US,D,20201118,000000,35.2418,35.599,34.8476,35.2907,447492.79402966,0
+UTL.US,D,20201119,000000,35.2223,35.6841,34.5374,35.2125,151599.33677471,0
+UTL.US,D,20201120,000000,34.9513,35.9286,34.7634,35.7682,77807.146322476,0
+UTL.US,D,20201123,000000,36.0519,37.0479,35.956,36.9344,134793.35296143,0
+UTL.US,D,20201124,000000,37.0186,38.4136,37.0186,38.2502,109911.4612228,0
+UTL.US,D,20201125,000000,38.353,39.0016,37.7513,38.4655,167807.3701847,0
+UTL.US,D,20201127,000000,38.2776,38.5408,37.497,38.2111,43747.482496545,0
+UTL.US,D,20201130,000000,38.2599,38.579,37.7327,38.4185,179209.31334472,0
+UTL.US,D,20201201,000000,38.7864,39.4624,38.5027,39.3312,171977.69094605,0
+UTL.US,D,20201202,000000,39.3225,39.6601,39.1806,39.4712,193743.08562553,0
+UTL.US,D,20201203,000000,39.5925,40.2891,39.3029,40.0827,161839.10966374,0
+UTL.US,D,20201204,000000,39.9878,41.0601,39.9878,40.7391,182322.74399156,0
+UTL.US,D,20201207,000000,40.656,40.8996,39.8469,40.2324,63021.928231061,0
+UTL.US,D,20201208,000000,39.9418,40.7685,39.9232,40.7294,61670.662533388,0
+UTL.US,D,20201209,000000,40.6463,41.2283,40.5435,41.0698,60756.87166068,0
+UTL.US,D,20201210,000000,40.8163,41.4142,40.5523,41.0601,75331.529439144,0
+UTL.US,D,20201211,000000,40.7588,41.4366,40.7205,40.9094,104431.78239887,0
+UTL.US,D,20201214,000000,40.881,41.1246,39.7442,39.9976,113145.50408774,0
+UTL.US,D,20201215,000000,40.1003,41.2469,39.9779,41.1823,65590.559621571,0
+UTL.US,D,20201216,000000,41.3047,41.6226,40.0641,40.43,73436.486622587,0
+UTL.US,D,20201217,000000,40.656,40.9378,40.2607,40.383,49657.481183344,0
+UTL.US,D,20201218,000000,40.3536,41.2371,40.1669,40.3536,216094.16505899,0
+UTL.US,D,20201221,000000,39.6786,39.7911,38.0624,39.2638,103998.39612367,0
+UTL.US,D,20201222,000000,39.1425,39.1904,38.8499,38.936,149012.30691026,0
+UTL.US,D,20201223,000000,38.9537,40.0748,38.9086,39.6688,96268.992790994,0
+UTL.US,D,20201224,000000,39.7715,40.1198,39.3127,39.8469,19313.286957295,0
+UTL.US,D,20201228,000000,40.0543,41.0698,39.8752,40.9837,50751.168245758,0
+UTL.US,D,20201229,000000,40.881,41.1432,40.0347,40.2891,63526.864127167,0
+UTL.US,D,20201230,000000,40.2891,40.9749,40.157,40.7588,52769.889692735,0
+UTL.US,D,20201231,000000,41.0033,41.7273,40.6413,41.6049,104680.16179716,0
+UTL.US,D,20210104,000000,41.8016,41.8016,40.476,40.788,77252.125691737,0
+UTL.US,D,20210105,000000,40.9191,40.9378,40.1472,40.7205,45316.463469259,0
+UTL.US,D,20210106,000000,40.9749,42.1587,40.7118,41.4553,104300.94880636,0
+UTL.US,D,20210107,000000,41.5492,41.5492,40.3361,40.4583,42877.643533821,0
+UTL.US,D,20210108,000000,40.4672,40.8428,39.932,40.4398,46811.850546185,0
+UTL.US,D,20210111,000000,40.0738,40.4857,39.1611,39.8939,85967.891655475,0
+UTL.US,D,20210112,000000,39.8009,40.2803,39.3959,40.1953,44675.583293434,0
+UTL.US,D,20210113,000000,40.2411,41.0033,39.7149,40.6657,76396.596653195,0
+UTL.US,D,20210114,000000,40.8996,41.2009,40.5621,40.9289,68971.79027808,0
+UTL.US,D,20210115,000000,40.6081,41.3047,40.2558,41.1726,56239.024169214,0
+UTL.US,D,20210119,000000,41.3878,41.8896,39.8019,39.9124,102339.46705611,0
+UTL.US,D,20210120,000000,39.9418,40.0915,39.0212,39.6502,73814.677475945,0
+UTL.US,D,20210121,000000,39.6502,39.6502,38.4938,38.5222,70662.405606335,0
+UTL.US,D,20210122,000000,38.2208,38.2208,37.404,38.0047,91379.08727082,0
+UTL.US,D,20210125,000000,37.6867,38.2208,36.8386,37.5164,56117.389813675,0
+UTL.US,D,20210126,000000,37.6192,37.6192,36.4354,36.8296,63857.014520774,0
+UTL.US,D,20210127,000000,36.407,37.356,35.7309,37.0743,105775.89313446,0
+UTL.US,D,20210128,000000,37.3756,38.7766,37.1505,38.353,96154.513397546,0
+UTL.US,D,20210129,000000,38.2864,38.7766,37.9117,38.3157,48530.063585361,0
+UTL.US,D,20210201,000000,38.3431,39.4791,37.2914,39.4252,73845.34159919,0
+UTL.US,D,20210202,000000,39.6111,39.8469,38.532,39.1141,73119.62401572,0
+UTL.US,D,20210203,000000,38.8695,39.4849,38.2913,39.2168,75587.06379952,0
+UTL.US,D,20210204,000000,39.1327,39.7911,38.9184,39.7715,43479.682486869,0
+UTL.US,D,20210205,000000,40.0543,40.0885,39.3743,39.8097,51604.653009416,0
+UTL.US,D,20210208,000000,39.8469,40.0464,39.3959,39.9976,52873.125574329,0
+UTL.US,D,20210209,000000,39.9124,40.2705,39.1904,40.204,29468.222438677,0
+UTL.US,D,20210210,000000,40.3733,40.3928,39.6502,40.2411,40063.699157349,0
+UTL.US,D,20210211,000000,40.1756,41.2948,39.9193,40.2803,77742.751663661,0
+UTL.US,D,20210212,000000,39.8909,40.1756,39.437,39.9388,64412.035151512,0
+UTL.US,D,20210216,000000,39.748,40.1853,39.4174,39.6738,60187.541105761,0
+UTL.US,D,20210217,000000,39.6444,40.2226,39.2648,39.9956,52363.078991016,0
+UTL.US,D,20210218,000000,39.8724,41.3241,39.8724,40.7254,91267.674289695,0
+UTL.US,D,20210219,000000,40.6697,40.9534,40.1286,40.8771,59343.255579074,0
+UTL.US,D,20210222,000000,40.565,40.8487,39.5212,40.7058,61242.386945396,0
+UTL.US,D,20210223,000000,40.66,42.4415,39.9487,40.2226,70825.947596976,0
+UTL.US,D,20210224,000000,40.4134,41.0679,40.1405,40.5464,72386.751470159,0
+UTL.US,D,20210225,000000,40.4319,41.1813,40.3596,40.4515,44577.458099049,0
+UTL.US,D,20210226,000000,40.7919,41.5218,39.6738,39.6738,93827.106443231,0
+UTL.US,D,20210301,000000,40.2607,41.1138,40.1659,40.5072,68645.728434239,0
+UTL.US,D,20210302,000000,40.5464,40.9299,39.6738,39.7393,68478.097893832,0
+UTL.US,D,20210303,000000,39.7393,40.8273,39.1904,39.7021,55641.073765931,0
+UTL.US,D,20210304,000000,39.9956,41.2459,39.9956,40.2226,59934.051020265,0
+UTL.US,D,20210305,000000,40.5738,42.2516,40.5366,41.6256,81140.336519234,0
+UTL.US,D,20210308,000000,41.7684,43.7221,41.7684,43.4952,72850.801868604,0
+UTL.US,D,20210309,000000,43.6086,44.2142,43.551,43.7779,53324.910323475,0
+UTL.US,D,20210310,000000,43.7779,45.438,43.4277,45.0017,66593.276451691,0
+UTL.US,D,20210311,000000,45.1251,45.2483,44.362,44.9822,69309.095633777,0
+UTL.US,D,20210312,000000,44.9069,47.0221,44.9069,46.6131,58839.341820411,0
+UTL.US,D,20210315,000000,46.348,46.9829,45.5516,46.4526,64758.539744184,0
+UTL.US,D,20210316,000000,46.0819,46.8695,45.9411,46.6425,45954.27723276,0
+UTL.US,D,20210317,000000,46.6425,46.8499,45.3529,45.8363,47463.974233868,0
+UTL.US,D,20210318,000000,45.7786,46.0075,44.9362,45.4764,53896.285153278,0
+UTL.US,D,20210319,000000,45.5135,45.6631,44.632,45.3912,197464.68805006,0
+UTL.US,D,20210322,000000,45.0869,45.258,43.4277,44.1105,34095.438636383,0
+UTL.US,D,20210323,000000,43.7035,44.7787,43.541,44.0157,53965.7904993,0
+UTL.US,D,20210324,000000,44.0821,45.3246,43.9109,43.9402,40912.073233801,0
+UTL.US,D,20210325,000000,43.7514,44.2915,43.2564,43.9305,38290.290696333,0
+UTL.US,D,20210326,000000,44.2915,44.2915,43.0872,43.362,117030.6485029,0
+UTL.US,D,20210329,000000,43.3327,44.629,43.276,43.997,45518.846682678,0
+UTL.US,D,20210330,000000,43.7876,43.7876,42.6028,43.1723,71141.788066402,0
+UTL.US,D,20210331,000000,43.2662,44.0734,43.0197,43.3239,134582.79264848,0
+UTL.US,D,20210401,000000,43.0588,44.177,42.7828,44.0734,52542.975180721,0
+UTL.US,D,20210405,000000,44.2142,45.4791,44.1008,45.1152,49014.556732636,0
+UTL.US,D,20210406,000000,45.4664,45.7317,45.1632,45.4283,30518.979728547,0
+UTL.US,D,20210407,000000,45.4567,45.8275,44.8315,45.3529,43302.852709489,0
+UTL.US,D,20210408,000000,45.3051,46.2061,44.8501,46.1777,35279.073793651,0
+UTL.US,D,20210409,000000,46.1112,46.1592,45.2954,45.7414,35463.058533123,0
+UTL.US,D,20210412,000000,45.8363,46.4615,45.5996,46.2814,23883.263458277,0
+UTL.US,D,20210413,000000,46.0633,46.6326,45.7042,46.1592,44760.420701079,0
+UTL.US,D,20210414,000000,46.1405,46.8322,46.0222,46.8322,25207.953582472,0
+UTL.US,D,20210415,000000,46.8136,47.1169,46.4615,46.8499,38299.489933307,0
+UTL.US,D,20210416,000000,47.3821,47.6853,46.7461,47.6668,36569.011244833,0
+UTL.US,D,20210419,000000,47.6286,47.6286,47.069,47.5435,35987.415040615,0
+UTL.US,D,20210420,000000,47.3341,47.9143,46.8695,47.4105,43778.146619789,0
+UTL.US,D,20210421,000000,47.5435,48.5102,47.5435,48.0081,46022.760441342,0
+UTL.US,D,20210422,000000,47.9045,48.1971,47.2402,47.4105,45980.852806239,0
+UTL.US,D,20210423,000000,47.6286,48.0738,47.1924,47.79,40441.890010707,0
+UTL.US,D,20210426,000000,47.6668,48.1784,47.1356,47.5621,39617.02509541,0
+UTL.US,D,20210427,000000,47.3156,47.4486,46.889,47.3634,61875.090021689,0
+UTL.US,D,20210428,000000,52.8158,54.9202,52.403,54.5886,1278316.7706107,0
+UTL.US,D,20210429,000000,54.1522,55.2714,53.6874,54.8634,503014.27771494,0
+UTL.US,D,20210430,000000,54.7402,55.65,54.0945,54.6443,3199129.7163419,0
+UTL.US,D,20210503,000000,54.3792,55.8868,54.2461,54.6081,459684.84943197,0
+UTL.US,D,20210504,000000,56.2478,56.2478,53.1856,53.394,179975.91642586,0
+UTL.US,D,20210505,000000,53.3274,53.3274,51.9988,52.4177,156852.10108662,0
+UTL.US,D,20210506,000000,50.501,53.1954,50.501,53.1954,179466.89197999,0
+UTL.US,D,20210507,000000,53.1279,54.2559,53.1279,53.621,58918.046403407,0
+UTL.US,D,20210510,000000,53.574,54.3889,53.4595,53.7531,85817.637451574,0
+UTL.US,D,20210511,000000,53.2227,53.2227,51.724,52.3139,64354.795454788,0
+UTL.US,D,20210512,000000,52.0087,52.5018,50.5304,50.9383,78613.612763826,0
+UTL.US,D,20210513,000000,50.7564,53.0634,50.7564,52.8667,122290.56777691,0
+UTL.US,D,20210514,000000,52.8951,53.2482,51.8825,53.1924,103232.81517999,0
+UTL.US,D,20210517,000000,52.8569,53.4732,51.8198,52.7904,135276.82397127,0
+UTL.US,D,20210518,000000,52.5898,53.5545,52.3599,53.0781,108566.32834977,0
+UTL.US,D,20210519,000000,52.8197,53.5447,52.3227,53.1239,123935.18692029,0
+UTL.US,D,20210520,000000,52.9439,53.8411,52.3042,52.6181,76940.373772077,0
+UTL.US,D,20210521,000000,52.8853,53.0858,52.0654,53.029,345414.99415859,0
+UTL.US,D,20210524,000000,53.0681,53.215,52.5233,52.7053,77500.505090023,0
+UTL.US,D,20210525,000000,52.7424,52.8001,51.7299,52.6759,101051.57387981,0
+UTL.US,D,20210526,000000,52.6954,53.4595,52.3139,53.0487,115266.43927886,0
+UTL.US,D,20210527,000000,53.2384,53.7639,52.6328,53.3343,212289.76950169,0
+UTL.US,D,20210528,000000,53.5839,53.6787,52.216,52.3794,89008.750543962,0
+UTL.US,D,20210601,000000,52.2454,53.7539,51.951,53.2013,104179.31445083,0
+UTL.US,D,20210602,000000,53.4019,53.9693,53.0858,53.1239,116050.4186965,0
+UTL.US,D,20210603,000000,53.0681,53.9643,52.3325,53.9272,82396.543434847,0
+UTL.US,D,20210604,000000,54.0984,54.3851,53.6591,53.8684,48642.498703927,0
+UTL.US,D,20210607,000000,54.0417,54.299,53.4782,53.5348,116949.89964502,0
+UTL.US,D,20210608,000000,53.7265,53.8225,52.4744,53.7355,136173.23850747,0
+UTL.US,D,20210609,000000,53.7168,54.6052,53.6591,54.5856,78724.003607508,0
+UTL.US,D,20210610,000000,54.6619,54.7666,54.071,54.1845,91600.891095626,0
+UTL.US,D,20210611,000000,54.0613,54.6814,53.9076,54.1845,126682.69236306,0
+UTL.US,D,20210614,000000,54.2413,54.2608,52.85,54.117,125172.99536196,0
+UTL.US,D,20210615,000000,53.9643,55.3781,53.6884,54.6814,85634.674849544,0
+UTL.US,D,20210616,000000,54.8429,55.1394,53.4019,53.8323,89496.310103562,0
+UTL.US,D,20210617,000000,53.8978,54.5856,53.4595,53.8509,107965.31153418,0
+UTL.US,D,20210618,000000,53.4967,53.6298,51.4912,51.4912,130014.86042239,0
+UTL.US,D,20210621,000000,51.4539,52.7473,51.4539,52.0262,61335.401452573,0
+UTL.US,D,20210622,000000,51.9784,52.4284,51.54,51.8355,44338.277937736,0
+UTL.US,D,20210623,000000,51.6448,51.769,50.9657,51.2426,56686.720368595,0
+UTL.US,D,20210624,000000,52.4842,52.4842,50.9286,51.8541,33842.970688332,0
+UTL.US,D,20210625,000000,51.7974,52.6084,50.6322,52.036,134558.26134988,0
+UTL.US,D,20210628,000000,51.9597,52.3413,51.54,51.951,64452.920649173,0
+UTL.US,D,20210629,000000,51.8825,51.8825,50.8239,51.0332,37656.565482598,0
+UTL.US,D,20210630,000000,51.0724,51.9216,50.5832,50.5832,75558.443951158,0
+UTL.US,D,20210701,000000,51.0626,51.7113,50.909,51.09,54435.973722394,0
+UTL.US,D,20210702,000000,51.2065,51.5107,50.231,50.9482,38043.95557293,0
+UTL.US,D,20210706,000000,50.8141,51.7533,50.3357,51.1183,76450.769937594,0
+UTL.US,D,20210707,000000,50.9286,51.2916,50.2212,50.5755,45981.874943681,0
+UTL.US,D,20210708,000000,50.2594,51.043,49.6959,50.2985,40546.148029741,0
+UTL.US,D,20210709,000000,50.6126,50.866,50.1645,50.6997,34139.390546369,0
+UTL.US,D,20210712,000000,50.6028,50.9951,50.4883,50.7564,23539.825277931,0
+UTL.US,D,20210713,000000,50.4512,50.5568,49.9727,50.0784,36028.300538275,0
+UTL.US,D,20210714,000000,49.9061,50.7368,49.8015,50.5929,45586.307753817,0
+UTL.US,D,20210715,000000,50.7084,51.2524,50.0597,50.8709,35858.625722985,0
+UTL.US,D,20210716,000000,51.09,52.0068,50.4129,50.6419,74512.797348495,0
+UTL.US,D,20210719,000000,50.3836,50.3836,48.7214,49.3329,50304.494183818,0
+UTL.US,D,20210720,000000,49.5344,50.318,49.4396,49.7732,49109.615514695,0
+UTL.US,D,20210721,000000,50.0784,50.7759,50.0021,50.1068,45821.399365365,0
+UTL.US,D,20210722,000000,50.0597,50.0784,49.2184,49.5247,34523.714224375,0
+UTL.US,D,20210723,000000,49.4004,50.3269,49.2859,50.0305,19457.408336546,0
+UTL.US,D,20210726,000000,50.2399,50.6663,50.0597,50.3357,34098.505048708,0
+UTL.US,D,20210727,000000,50.097,50.9286,49.8974,50.7271,51003.636193811,0
+UTL.US,D,20210728,000000,50.5568,51.769,50.2594,50.909,39232.701417403,0
+UTL.US,D,20210729,000000,51.1868,51.1868,50.3543,50.6899,47861.585698614,0
+UTL.US,D,20210730,000000,50.861,50.9188,50.097,50.5372,47114.403228873,0
+UTL.US,D,20210802,000000,50.279,50.909,50.2026,50.2594,54104.801191346,0
+UTL.US,D,20210803,000000,51.2329,51.6154,50.6419,51.6154,97024.352360268,0
+UTL.US,D,20210804,000000,47.2902,48.2068,47.1747,47.9486,531654.568826,0
+UTL.US,D,20210805,000000,48.2255,48.2255,47.1747,48.0356,193002.03598043,0
+UTL.US,D,20210806,000000,47.9212,48.1589,47.2041,48.0826,170840.05197366,0
+UTL.US,D,20210809,000000,47.977,48.6265,47.6042,48.4172,122289.54563947,0
+UTL.US,D,20210810,000000,48.1971,48.56,47.8428,47.9867,75603.417998583,0
+UTL.US,D,20210811,000000,47.9867,48.2352,47.7089,47.9867,88599.89556736,0
+UTL.US,D,20210812,000000,48.1022,48.1022,47.2362,47.795,75344.817225883,0
+UTL.US,D,20210813,000000,47.7607,47.8281,47.4192,47.6208,89010.794818846,0
+UTL.US,D,20210816,000000,47.5925,47.7852,47.3233,47.7079,134811.75143538,0
+UTL.US,D,20210817,000000,47.3801,48.7566,47.1747,48.2851,58920.090678291,0
+UTL.US,D,20210818,000000,48.0445,48.3526,47.52,47.699,55722.844761253,0
+UTL.US,D,20210819,000000,47.3714,48.1119,47.3233,47.746,60684.299902333,0
+UTL.US,D,20210820,000000,47.6306,48.381,47.6306,48.1217,131063.57343737,0
+UTL.US,D,20210823,000000,48.3624,48.3624,47.795,48.1315,64138.102317189,0
+UTL.US,D,20210824,000000,48.0923,48.4103,47.6795,47.9103,57129.305880768,0
+UTL.US,D,20210825,000000,48.0356,48.2283,47.4388,47.6795,73366.981276565,0
+UTL.US,D,20210826,000000,47.6306,47.8281,46.6298,46.7745,41058.238887937,0
+UTL.US,D,20210827,000000,47.025,47.5347,46.8802,47.4868,92131.380427769,0
+UTL.US,D,20210830,000000,47.5738,47.9623,47.3323,47.4192,39614.980820527,0
+UTL.US,D,20210831,000000,47.3801,47.9202,47.1981,47.7265,40207.820536602,0
+UTL.US,D,20210901,000000,47.7852,48.3095,47.7656,48.1119,67483.558163245,0
+UTL.US,D,20210902,000000,48.1119,48.4583,47.9573,48.1119,60132.345683918,0
+UTL.US,D,20210903,000000,48.0923,48.2372,47.7852,47.8144,38378.194516302,0
+UTL.US,D,20210907,000000,47.795,48.2655,47.3898,47.611,58272.055540374,0
+UTL.US,D,20210908,000000,47.6306,48.1931,47.6306,48.0356,54382.822575436,0
+UTL.US,D,20210909,000000,47.9964,48.2185,47.6404,47.6501,44869.78940732,0
+UTL.US,D,20210910,000000,47.8615,47.8615,46.2834,46.4762,56484.337155177,0
+UTL.US,D,20210913,000000,46.5143,46.5339,45.5135,45.8226,51874.497293976,0
+UTL.US,D,20210914,000000,46.0907,46.1201,44.7435,44.9743,66816.102413939,0
+UTL.US,D,20210915,000000,44.9176,46.2256,44.9118,45.9655,59205.267024471,0
+UTL.US,D,20210916,000000,45.9567,45.9801,45.1965,45.3315,42399.283211196,0
+UTL.US,D,20210917,000000,45.533,45.7639,44.5419,44.6193,294371.49460455,0
+UTL.US,D,20210920,000000,44.0988,44.7552,43.9168,44.3492,73120.646153161,0
+UTL.US,D,20210921,000000,44.7435,45.4371,43.5029,43.5988,37823.173885564,0
+UTL.US,D,20210922,000000,43.9647,46.8509,43.7006,43.9559,98513.606612546,0
+UTL.US,D,20210923,000000,44.1575,44.3678,43.6184,43.6956,41069.482399793,0
+UTL.US,D,20210924,000000,43.638,44.0714,43.3015,43.32,37806.8196865,0
+UTL.US,D,20210927,000000,43.3015,44.2142,42.8769,42.9454,93661.520177708,0
+UTL.US,D,20210928,000000,42.8963,43.1469,41.8427,41.9151,49386.614761344,0
+UTL.US,D,20210929,000000,42.2135,42.7908,41.8574,42.0599,42411.548860493,0
+UTL.US,D,20210930,000000,42.1851,42.1851,41.1452,41.1647,50233.966700354,0
+UTL.US,D,20211001,000000,41.4249,42.3573,40.8957,41.7126,84088.180900542,0
+UTL.US,D,20211004,000000,41.6744,42.7624,41.6744,42.6175,35830.005874623,0
+UTL.US,D,20211005,000000,42.6469,43.1175,42.2615,43.0118,50158.328529683,0
+UTL.US,D,20211006,000000,42.5315,43.0509,41.9728,43.002,35515.187542638,0
+UTL.US,D,20211007,000000,43.0509,43.4638,42.3005,42.4161,57425.725738806,0
+UTL.US,D,20211008,000000,42.3378,42.3378,41.6558,41.7615,24528.232183869,0
+UTL.US,D,20211011,000000,41.9004,41.9004,40.9436,41.4152,57236.630312126,0
+UTL.US,D,20211012,000000,41.4054,41.8956,41.3241,41.4914,41422.119817113,0
+UTL.US,D,20211013,000000,41.3467,41.3467,40.9436,40.9916,70236.174293225,0
+UTL.US,D,20211014,000000,41.0972,42.1167,40.9808,41.8192,106925.79775615,0
+UTL.US,D,20211015,000000,42.4825,43.2623,42.1949,42.2615,64607.26340284,0
+UTL.US,D,20211018,000000,42.1167,42.8005,41.4914,41.6842,56994.383738489,0
+UTL.US,D,20211019,000000,41.602,42.011,41.1354,41.2802,64184.098502057,0
+UTL.US,D,20211020,000000,41.3858,41.9826,41.2038,41.462,51337.875137183,0
+UTL.US,D,20211021,000000,41.5111,41.5111,40.9436,41.1745,39634.401431916,0
+UTL.US,D,20211022,000000,41.0297,41.4426,40.7029,40.8858,63690.406117808,0
+UTL.US,D,20211025,000000,41.02,41.333,40.4045,40.4437,57703.747122896,0
+UTL.US,D,20211026,000000,40.6256,40.9916,40.2598,40.3087,80262.320456979,0
+UTL.US,D,20211027,000000,40.3185,40.4144,39.7892,40.1542,45603.684090323,0
+UTL.US,D,20211028,000000,40.0103,40.6765,40.0103,40.2891,48059.880362267,0
+UTL.US,D,20211029,000000,40.3753,40.5346,39.8176,40.1736,46835.35970734,0
+UTL.US,D,20211101,000000,40.02,41.1843,39.9712,40.8283,50961.728558708,0
+UTL.US,D,20211102,000000,41.0591,41.2703,39.3176,40.4339,58567.453260969,0
+UTL.US,D,20211103,000000,40.4144,41.3662,40.3469,41.02,134775.97662493,0
+UTL.US,D,20211104,000000,41.0688,41.3809,40.2793,41.1843,81202.686903166,0
+UTL.US,D,20211105,000000,41.1941,42.4161,41.1941,41.7224,56028.463856264,0
+UTL.US,D,20211108,000000,41.8574,41.9033,41.1168,41.2411,41415.986992464,0
+UTL.US,D,20211109,000000,41.2127,41.8574,40.9534,41.5972,61156.52740031,0
+UTL.US,D,20211110,000000,41.4347,42.0559,41.4347,41.8574,41519.222874057,0
+UTL.US,D,20211111,000000,42.0208,42.0208,41.4446,41.7224,28425.642248339,0
+UTL.US,D,20211112,000000,41.8877,41.8877,40.7518,40.8584,63137.429761952,0
+UTL.US,D,20211115,000000,40.9554,41.1402,40.3439,41.1109,61600.135049924,0
+UTL.US,D,20211116,000000,41.2078,41.2322,40.1551,40.3252,68094.796353266,0
+UTL.US,D,20211117,000000,40.0728,40.475,39.6942,40.3058,76519.253146176,0
+UTL.US,D,20211118,000000,40.2568,40.6844,39.616,40.0915,44436.403132121,0
+UTL.US,D,20211119,000000,39.9173,40.2568,39.8488,40.0534,81447.999889127,0
+UTL.US,D,20211122,000000,39.888,41.4416,39.7226,40.9465,115381.94080976,0
+UTL.US,D,20211123,000000,41.0337,41.3633,40.7225,41.2274,77770.349374581,0
+UTL.US,D,20211124,000000,41.1892,41.6549,41.014,41.558,72970.39194926,0
+UTL.US,D,20211126,000000,40.9368,40.9368,39.344,40.2862,53348.41948463,0
+UTL.US,D,20211129,000000,40.4897,40.9554,39.5583,40.9554,108926.12072919,0
+UTL.US,D,20211130,000000,40.7127,41.0434,40.0534,40.2274,86187.6512054,0
+UTL.US,D,20211201,000000,40.5777,40.9945,39.6062,39.7041,55963.047060007,0
+UTL.US,D,20211202,000000,39.616,40.655,39.616,40.4221,58184.151720405,0
+UTL.US,D,20211203,000000,40.4701,41.334,40.0631,40.7225,141524.12801377,0
+UTL.US,D,20211206,000000,41.286,43.4746,41.286,43.1204,111780.95060332,0
+UTL.US,D,20211207,000000,43.276,43.82,42.9023,42.9746,64491.761871951,0
+UTL.US,D,20211208,000000,42.919,43.0627,42.4316,42.8973,27173.523882492,0
+UTL.US,D,20211209,000000,42.732,43.1302,42.4513,42.7711,34133.25772172,0
+UTL.US,D,20211210,000000,43.1987,43.1987,42.5774,43.0813,25805.903985754,0
+UTL.US,D,20211213,000000,42.8201,43.1204,42.4513,42.8778,44547.816113246,0
+UTL.US,D,20211214,000000,43.1302,43.4892,42.868,43.3249,69814.031529883,0
+UTL.US,D,20211215,000000,43.1498,44.3922,42.9845,44.1887,83627.196914422,0
+UTL.US,D,20211216,000000,44.3336,45.1084,43.9746,44.2171,54400.198911942,0
+UTL.US,D,20211217,000000,44.0812,44.7612,43.4981,43.9647,234113.42601533,0
+UTL.US,D,20211220,000000,43.4021,43.9462,42.9942,43.7711,41339.326684352,0
+UTL.US,D,20211221,000000,44.1496,44.4989,43.2955,43.4414,32080.805739171,0
+UTL.US,D,20211222,000000,43.3336,43.9647,43.1987,43.9462,31111.819444621,0
+UTL.US,D,20211223,000000,44.0331,44.0625,43.5774,43.7319,20022.650341701,0
+UTL.US,D,20211227,000000,43.7417,44.0909,43.1399,44.0812,27385.106332884,0
+UTL.US,D,20211228,000000,43.9647,44.3336,43.8875,44.0909,19583.131241853,0
+UTL.US,D,20211229,000000,44.3336,45.0037,43.8678,44.994,28097.536129615,0
+UTL.US,D,20211230,000000,44.8775,45.6055,44.6838,45.1104,39055.871640023,0
+UTL.US,D,20211231,000000,45.0135,45.3726,44.3052,44.6447,43322.273320878,0
+UTL.US,D,20220103,000000,44.7122,44.8384,43.7514,44.3248,34772.093622662,0
+UTL.US,D,20220104,000000,44.2661,45.3432,44.2661,44.7513,38018.402136891,0
+UTL.US,D,20220105,000000,45.0037,45.5379,44.625,44.7905,34917.237139356,0
+UTL.US,D,20220106,000000,45.0135,45.1984,44.1008,45.1006,36312.454747015,0
+UTL.US,D,20220107,000000,44.81,45.7218,44.81,45.6836,29603.144580956,0
+UTL.US,D,20220110,000000,45.712,46.0329,44.9988,45.2072,40799.638115235,0
+UTL.US,D,20220111,000000,45.9311,45.9311,43.8484,44.2269,50505.855259796,0
+UTL.US,D,20220112,000000,44.1887,44.1887,43.2564,43.499,38116.527331277,0
+UTL.US,D,20220113,000000,43.8102,45.1006,43.4795,45.0037,46984.5917738,0
+UTL.US,D,20220114,000000,44.625,45.217,44.1985,45.1984,31427.659914048,0
+UTL.US,D,20220118,000000,45.081,45.081,43.8102,44.2563,45956.321507644,0
+UTL.US,D,20220119,000000,44.3433,44.4021,43.5861,44.0137,24954.463496978,0
+UTL.US,D,20220120,000000,44.004,44.2122,43.189,43.3336,34744.495911742,0
+UTL.US,D,20220121,000000,43.1399,44.2171,42.732,43.8003,53811.447745633,0
+UTL.US,D,20220124,000000,43.4697,44.3532,42.8953,43.7123,72786.407209788,0
+UTL.US,D,20220125,000000,43.6938,44.4989,42.9267,44.1399,48471.801751195,0
+UTL.US,D,20220126,000000,44.5087,45.0331,43.8581,44.2171,80178.505186775,0
+UTL.US,D,20220127,000000,44.6935,45.2072,43.7711,44.9167,52080.96905716,0
+UTL.US,D,20220128,000000,44.7122,45.6152,44.3629,45.4988,34750.62873639,0
+UTL.US,D,20220131,000000,45.1789,45.5672,44.635,45.5672,100725.51203597,0
+UTL.US,D,20220201,000000,46.5858,46.5858,44.7034,46.256,113165.94683656,0
+UTL.US,D,20220202,000000,45.7805,47.1493,45.7805,47.0524,60736.42891185,0
+UTL.US,D,20220203,000000,47.8966,49.5765,47.2656,49.508,114822.83162924,0
+UTL.US,D,20220204,000000,49.285,50.3142,49.285,49.4503,103555.81061151,0
+UTL.US,D,20220207,000000,49.508,50.275,48.7116,49.5374,55738.176822876,0
+UTL.US,D,20220208,000000,49.285,49.644,48.7606,49.2557,102926.17394753,0
+UTL.US,D,20220209,000000,49.1588,49.1588,48.0816,48.7703,72373.463683418,0
+UTL.US,D,20220210,000000,48.6137,48.6137,46.7648,47.2735,114015.34305045,0
+UTL.US,D,20220211,000000,47.6746,47.797,46.9408,47.4496,62679.512188157,0
+UTL.US,D,20220214,000000,47.7137,47.7137,46.0805,47.1267,50404.663653086,0
+UTL.US,D,20220215,000000,47.4202,47.4202,46.344,46.5788,30119.323988917,0
+UTL.US,D,20220216,000000,46.755,46.755,46.0507,46.5397,60905.081589698,0
+UTL.US,D,20220217,000000,46.0603,47.2539,45.806,47.2148,38127.770843133,0
+UTL.US,D,20220218,000000,46.755,48.1051,46.755,48.0365,121232.65552494,0
+UTL.US,D,20220222,000000,48.1834,48.6628,47.5279,48.1246,48309.281897995,0
+UTL.US,D,20220223,000000,48.2616,49.0665,47.9481,48.6431,57834.580715409,0
+UTL.US,D,20220224,000000,48.3497,48.5675,47.6893,48.1344,86168.230594012,0
+UTL.US,D,20220225,000000,48.5649,49.9933,48.5356,49.7976,64975.232881783,0
+UTL.US,D,20220228,000000,49.6313,49.876,48.7508,49.3965,74011.950002156,0
+UTL.US,D,20220301,000000,49.5237,50.14,48.2519,50.003,145288.66021083,0
+UTL.US,D,20220302,000000,49.9639,51.6662,49.9639,51.6662,47893.271959301,0
+UTL.US,D,20220303,000000,51.6859,52.1603,51.4657,52.0674,52660.520986495,0
+UTL.US,D,20220304,000000,51.8325,53.8088,51.4314,53.8088,54863.227172944,0
+UTL.US,D,20220307,000000,53.799,54.2577,53.1533,54.1023,68772.473476987,0
+UTL.US,D,20220308,000000,53.6914,53.7502,52.4881,52.7816,96560.301961823,0
+UTL.US,D,20220309,000000,53.2316,53.2316,51.6956,51.8522,92890.82854681,0
+UTL.US,D,20220310,000000,51.451,52.0478,46.3637,51.2553,40261.993821002,0
+UTL.US,D,20220311,000000,51.6076,51.6565,50.3651,50.3945,34702.58827664,0
+UTL.US,D,20220314,000000,50.7368,50.7368,49.5432,49.6606,120652.08145816,0
+UTL.US,D,20220315,000000,50.1499,50.3162,48.7019,48.8877,73373.114101214,0
+UTL.US,D,20220316,000000,49.0931,49.0931,47.8899,48.7312,57784.495980775,0
+UTL.US,D,20220317,000000,48.5943,49.3182,48.5258,48.6822,71802.088853616,0
+UTL.US,D,20220318,000000,48.8585,49.2057,48.0072,48.2909,180819.1798151,0
+UTL.US,D,20220321,000000,48.5552,49.7879,48.4671,49.6411,34168.010394731,0
+UTL.US,D,20220322,000000,49.6704,50.3454,48.1834,48.2812,43125.000794666,0
+UTL.US,D,20220323,000000,48.1149,48.3105,47.43,47.8996,45495.337521524,0
+UTL.US,D,20220324,000000,47.7431,48.5893,47.5925,47.8605,33273.640133412,0
+UTL.US,D,20220325,000000,47.8017,48.9758,47.611,48.3692,55639.02949105,0
+UTL.US,D,20220328,000000,48.1442,48.6431,46.6767,47.4007,112100.87962251,0
+UTL.US,D,20220329,000000,47.7626,49.4551,47.7626,49.3672,79262.670039183,0
+UTL.US,D,20220330,000000,48.966,49.9298,48.966,49.6997,36267.480699589,0
+UTL.US,D,20220331,000000,49.6997,50.2183,48.6725,48.7997,60653.635779087,0
+UTL.US,D,20220401,000000,49.054,50.7074,48.5356,50.7074,107224.26188908,0
+UTL.US,D,20220404,000000,50.8737,50.8737,48.7116,49.3573,92408.379674418,0
+UTL.US,D,20220405,000000,49.328,50.1033,49.1128,49.1813,46168.926095477,0
+UTL.US,D,20220406,000000,49.1519,51.5977,49.1519,51.314,78630.989100331,0
+UTL.US,D,20220407,000000,51.3238,51.95,51.0499,51.4412,64718.676383965,0
+UTL.US,D,20220408,000000,51.4314,51.8522,51.0917,51.4706,48054.76967506,0
+UTL.US,D,20220411,000000,51.4706,51.7543,50.7368,50.9619,50075.535396921,0
+UTL.US,D,20220412,000000,51.1674,51.451,49.6812,50.639,57130.32801821,0
+UTL.US,D,20220413,000000,50.8934,51.0646,50.14,50.7271,64529.580957286,0
+UTL.US,D,20220414,000000,50.7466,51.1281,49.9051,49.9835,60741.539599057,0
+UTL.US,D,20220418,000000,49.9444,50.4923,49.4063,49.8857,54652.666859993,0
+UTL.US,D,20220419,000000,50.2379,51.4412,49.3573,49.553,101079.17159073,0
+UTL.US,D,20220420,000000,50.0617,52.1065,49.9345,52.0282,101895.8594065,0
+UTL.US,D,20220421,000000,51.7249,52.2631,51.0793,51.1771,42979.857277972,0
+UTL.US,D,20220422,000000,51.0303,51.0303,50.228,50.5508,43377.468742718,0
+UTL.US,D,20220425,000000,50.2476,50.2476,48.242,49.5139,68899.218519733,0
+UTL.US,D,20220426,000000,49.1128,50.3651,49.1128,50.1694,59866.589949126,0
+UTL.US,D,20220427,000000,49.9737,50.7149,49.4943,49.8074,113855.88960958,0
+UTL.US,D,20220428,000000,49.6997,50.1988,48.9856,49.9933,52289.485095227,0
+UTL.US,D,20220429,000000,49.7488,50.4824,49.6997,49.8954,108036.86115508,0
+UTL.US,D,20220502,000000,49.6019,50.6194,49.0834,49.0834,169585.88933293,0
+UTL.US,D,20220503,000000,49.553,51.9457,49.3085,49.8954,78513.443294558,0
+UTL.US,D,20220504,000000,50.6487,51.4706,49.6949,51.4608,90594.085715742,0
+UTL.US,D,20220505,000000,50.9911,51.4119,49.866,50.3553,41471.182414307,0
+UTL.US,D,20220506,000000,50.0422,52.2337,50.0422,52.0478,78166.938701887,0
+UTL.US,D,20220509,000000,51.7053,54.1952,51.6565,53.5642,77100.849350393,0
+UTL.US,D,20220510,000000,53.5936,53.8088,51.2847,51.5586,93457.092689406,0
+UTL.US,D,20220511,000000,52.0282,53.662,51.9794,53.6229,73586.74082649,0
+UTL.US,D,20220512,000000,53.554,54.4359,52.1252,53.3766,75795.150171422,0
+UTL.US,D,20220513,000000,53.6032,53.6032,52.1449,52.7361,71294.226411494,0
+UTL.US,D,20220516,000000,52.7657,53.8003,52.1449,53.7609,69876.460798727,0
+UTL.US,D,20220517,000000,53.9186,54.7561,52.8139,54.2338,75801.23935802,0
+UTL.US,D,20220518,000000,54.8349,57.1386,53.8101,55.6626,129493.65704523,0
+UTL.US,D,20220519,000000,55.5345,55.5345,52.5883,54.5787,179140.82510288,0
+UTL.US,D,20220520,000000,54.6969,55.1108,52.677,53.7609,104120.01649377,0
+UTL.US,D,20220523,000000,54.0663,55.9052,53.7609,55.5246,60923.32677165,0
+UTL.US,D,20220524,000000,55.2094,57.5151,54.3619,57.4362,137715.07381618,0
+UTL.US,D,20220525,000000,57.5447,58.0078,55.8892,56.037,77021.10640637,0
+UTL.US,D,20220526,000000,56.717,56.8647,55.5148,56.1552,57601.675482756,0
+UTL.US,D,20220527,000000,56.1356,57.0816,54.3324,55.495,88011.073350285,0
+UTL.US,D,20220531,000000,55.4754,57.0125,55.1206,56.9633,125565.11682546,0
+UTL.US,D,20220601,000000,56.7465,56.9535,55.6331,56.9535,77574.207522303,0
+UTL.US,D,20220602,000000,57.3772,57.653,55.9188,56.8845,74797.538433877,0
+UTL.US,D,20220603,000000,56.776,57.1012,55.8597,56.2735,51491.176732242,0
+UTL.US,D,20220606,000000,56.6184,56.7564,55.8892,56.717,36499.599329386,0
+UTL.US,D,20220607,000000,56.2144,56.5691,55.771,56.3622,71745.841084135,0
+UTL.US,D,20220608,000000,56.3622,56.8845,55.6725,56.4016,62667.878731811,0
+UTL.US,D,20220609,000000,56.3228,56.9239,55.4557,55.702,45849.545349729,0
+UTL.US,D,20220610,000000,55.2586,56.5889,55.1502,55.4458,58071.55771519,0
+UTL.US,D,20220613,000000,54.5492,54.6145,51.7162,52.1646,59358.405816112,0
+UTL.US,D,20220614,000000,52.3222,52.3222,50.0954,51.7606,75565.790809586,0
+UTL.US,D,20220615,000000,51.9478,51.9478,49.9673,50.8935,79040.686627849,0
+UTL.US,D,20220616,000000,50.8639,52.071,49.918,51.9183,77988.272210927,0
+UTL.US,D,20220617,000000,52.608,52.8347,51.061,51.5241,103082.82504334,0
+UTL.US,D,20220621,000000,51.2088,52.1351,51.0019,51.7705,72422.755660882,0
+UTL.US,D,20220622,000000,51.4059,53.3963,51.0807,52.8938,83982.061551657,0
+UTL.US,D,20220623,000000,53.0514,53.8003,53.0514,53.485,36460.019616503,0
+UTL.US,D,20220624,000000,54.0269,56.2144,53.7313,56.2046,200477.33494026,0
+UTL.US,D,20220627,000000,56.1356,57.2491,55.7808,56.9435,62091.435733921,0
+UTL.US,D,20220628,000000,57.3081,57.8057,56.5889,57.0618,46097.172271357,0
+UTL.US,D,20220629,000000,56.9535,57.2983,55.9779,56.441,41383.126980519,0
+UTL.US,D,20220630,000000,56.3622,58.126,56.3622,57.8599,62576.54093285,0
+UTL.US,D,20220701,000000,57.8501,60.1854,57.2293,60.1065,110839.43390402,0
+UTL.US,D,20220705,000000,60.1854,60.2077,55.1305,56.175,90013.400876404,0
+UTL.US,D,20220706,000000,55.84,57.5249,55.367,57.4658,57400.73232504,0
+UTL.US,D,20220707,000000,57.6629,57.791,56.0075,56.2538,47729.074279467,0
+UTL.US,D,20220708,000000,56.3622,57.7121,55.9287,57.2491,45560.308986351,0
+UTL.US,D,20220711,000000,57.052,58.0176,56.441,57.3081,37684.960987018,0
+UTL.US,D,20220712,000000,57.7614,58.0472,57.1012,57.3772,33229.70612657,0
+UTL.US,D,20220713,000000,56.9928,57.5841,56.7564,57.318,32446.230784369,0
+UTL.US,D,20220714,000000,56.579,58.5299,56.5593,58.3329,46546.757215133,0
+UTL.US,D,20220715,000000,59.1311,59.4168,57.6037,58.9734,66027.080004723,0
+UTL.US,D,20220718,000000,59.4749,59.4749,56.8401,57.2391,51673.852330164,0
+UTL.US,D,20220719,000000,58.057,58.4751,57.4066,57.8205,53632.540685669,0
+UTL.US,D,20220720,000000,58.057,58.057,55.5739,56.6085,79611.04043914,0
+UTL.US,D,20220721,000000,55.6232,56.2587,54.5688,56.1848,43583.353071054,0
+UTL.US,D,20220722,000000,53.1105,54.4308,51.1103,51.662,85540.893320598,0
+UTL.US,D,20220725,000000,52.3222,53.5836,52.3222,52.7953,47914.794470688,0
+UTL.US,D,20220726,000000,52.9134,53.8003,52.6967,53.219,48411.063178378,0
+UTL.US,D,20220727,000000,53.4653,54.1747,53.3372,53.6032,46370.170803809,0
+UTL.US,D,20220728,000000,54.825,54.9433,53.7511,54.3817,36980.645070582,0
+UTL.US,D,20220729,000000,54.3028,55.0615,53.82,53.9678,54748.891561863,0
+UTL.US,D,20220801,000000,53.6722,54.3915,52.7953,53.4357,233328.49663335,0
+UTL.US,D,20220802,000000,54.1846,55.2094,52.8593,54.7364,66088.98673513,0
+UTL.US,D,20220803,000000,54.2338,54.6379,53.6525,54.3324,58801.245242448,0
+UTL.US,D,20220804,000000,54.1944,54.7758,52.7953,53.8003,64559.586034744,0
+UTL.US,D,20220805,000000,53.6328,53.6328,51.8345,52.8642,65538.930212496,0
+UTL.US,D,20220808,000000,52.8938,53.613,52.3814,53.2091,60722.383613935,0
+UTL.US,D,20220809,000000,53.4653,56.1454,53.4653,55.3867,100151.89656111,0
+UTL.US,D,20220810,000000,55.8991,55.8991,53.889,54.7856,85267.894788146,0
+UTL.US,D,20220811,000000,54.9643,55.515,54.2498,54.4284,50523.334655233,0
+UTL.US,D,20220812,000000,54.7658,56.2443,54.4879,55.9963,46670.722540204,0
+UTL.US,D,20220815,000000,55.6986,56.676,55.133,56.3138,68640.588279084,0
+UTL.US,D,20220816,000000,56.1451,56.939,55.907,56.2146,75244.346372147,0
+UTL.US,D,20220817,000000,56.2344,57.0977,56.2344,56.4924,47825.599203511,0
+UTL.US,D,20220818,000000,56.9787,57.5174,56.3833,56.939,45609.56623439,0
+UTL.US,D,20220819,000000,56.7504,57.3756,55.6192,55.9863,349639.41368908,0
+UTL.US,D,20220822,000000,55.8375,56.8595,54.7261,55.2818,45683.131676294,0
+UTL.US,D,20220823,000000,55.1925,55.1925,53.6941,53.9422,92991.757294921,0
+UTL.US,D,20220824,000000,54.4483,54.5673,53.6048,54.1109,48519.936045587,0
+UTL.US,D,20220825,000000,54.3887,54.9047,53.9521,54.8353,35590.557694601,0
+UTL.US,D,20220826,000000,54.9047,55.3741,53.962,54.1506,36607.373186117,0
+UTL.US,D,20220829,000000,53.8628,54.2597,53.4559,53.575,40099.212312084,0
+UTL.US,D,20220830,000000,53.188,53.6544,52.1064,52.3148,61929.001387613,0
+UTL.US,D,20220831,000000,52.0766,52.6522,51.5011,51.6896,43132.52710838,0
+UTL.US,D,20220901,000000,51.4515,53.2972,51.4217,52.7415,79430.52234019,0
+UTL.US,D,20220902,000000,52.9201,53.3369,51.9278,52.156,46223.283414106,0
+UTL.US,D,20220906,000000,52.2056,52.3976,50.4145,50.8958,61357.609530637,0
+UTL.US,D,20220907,000000,50.7965,51.8782,50.7965,51.5606,50630.155707859,0
+UTL.US,D,20220908,000000,51.4515,51.9377,50.5683,50.9156,47416.454417034,0
+UTL.US,D,20220909,000000,51.1637,51.5507,50.4195,50.9752,47293.509431935,0
+UTL.US,D,20220912,000000,51.3225,51.6202,50.608,51.4217,55092.454019485,0
+UTL.US,D,20220913,000000,50.9255,51.2729,50.2408,50.6775,82910.268516803,0
+UTL.US,D,20220914,000000,50.5385,51.0545,49.7645,50.4889,68631.518567068,0
+UTL.US,D,20220915,000000,49.9828,49.9828,48.4249,49.0104,61978.380930809,0
+UTL.US,D,20220916,000000,48.9508,49.6355,48.4646,49.3974,155001.37834489,0
+UTL.US,D,20220919,000000,49.0699,50.8462,48.6035,50.5882,51184.415886585,0
+UTL.US,D,20220920,000000,50.0821,50.0821,48.7623,49.8638,77655.882022491,0
+UTL.US,D,20220921,000000,50.1118,50.4095,48.7325,48.7821,53549.595231071,0
+UTL.US,D,20220922,000000,48.5738,49.3676,48.1371,48.9905,39680.997813592,0
+UTL.US,D,20220923,000000,48.6035,48.7623,47.7104,48.5936,54673.231775213,0
+UTL.US,D,20220926,000000,48.5241,49.1295,47.9288,48.4745,84563.979340963,0
+UTL.US,D,20220927,000000,48.7226,49.3329,48.4448,48.6035,130217.88638965,0
+UTL.US,D,20220928,000000,48.8218,50.2309,48.286,49.7645,81891.437533729,0
+UTL.US,D,20220929,000000,49.2585,49.2585,46.4899,46.9265,49146.753920435,0
+UTL.US,D,20220930,000000,46.7281,46.867,45.5968,46.093,84022.819857372,0
+UTL.US,D,20221003,000000,46.5494,47.2441,45.4281,46.3609,87991.322737043,0
+UTL.US,D,20221004,000000,46.4998,47.7799,46.4998,47.5715,58948.089371852,0
+UTL.US,D,20221005,000000,46.9861,46.9861,45.8151,46.4204,60062.65620398,0
+UTL.US,D,20221006,000000,46.3311,47.0216,45.1602,45.6663,57868.793642008,0
+UTL.US,D,20221007,000000,45.2396,46.3488,44.3267,45.0312,48605.594436844,0
+UTL.US,D,20221010,000000,44.7633,46.0632,44.7633,45.4281,41958.503275262,0
+UTL.US,D,20221011,000000,45.2197,46.7677,44.9915,46.5097,91340.061962321,0
+UTL.US,D,20221012,000000,46.3014,46.5097,45.4678,45.9243,52825.02601561,0
+UTL.US,D,20221013,000000,45.18,47.5219,44.8724,47.2242,64215.576561299,0
+UTL.US,D,20221014,000000,47.7005,47.7005,46.3907,46.8174,47103.04547961,0
+UTL.US,D,20221017,000000,47.4524,48.4845,47.2639,47.9684,45280.033364494,0
+UTL.US,D,20221018,000000,48.9608,49.3626,48.1768,48.5638,55447.180533869,0
+UTL.US,D,20221019,000000,48.3852,48.9211,47.9436,48.8516,77852.392449493,0
+UTL.US,D,20221020,000000,48.5341,48.8218,47.3631,47.6311,67119.899897818,0
+UTL.US,D,20221021,000000,48.1371,49.318,47.3334,48.6631,50039.616681072,0
+UTL.US,D,20221024,000000,48.8417,49.4569,48.5837,49.2882,34526.378151449,0
+UTL.US,D,20221025,000000,50.7469,51.2237,49.6455,51.2133,50942.556899505,0
+UTL.US,D,20221026,000000,51.6499,51.6499,50.737,51.2133,55384.70029554,0
+UTL.US,D,20221027,000000,51.4217,52.8556,51.4217,51.8881,48838.383711909,0
+UTL.US,D,20221028,000000,52.2751,53.5651,51.6102,52.9201,56774.381725471,0
+UTL.US,D,20221031,000000,52.7613,53.5651,51.5331,52.3049,68930.81906358,0
+UTL.US,D,20221101,000000,49.9531,56.294,48.3951,54.4582,89055.502280195,0
+UTL.US,D,20221102,000000,54.6666,54.6666,51.2629,51.9079,90705.182121236,0
+UTL.US,D,20221103,000000,51.2629,51.6102,50.3698,51.3423,39368.596621947,0
+UTL.US,D,20221104,000000,51.6301,52.2751,50.8462,52.0072,44420.42621458,0
+UTL.US,D,20221107,000000,51.6202,51.6202,49.7844,50.4095,54075.63852797,0
+UTL.US,D,20221108,000000,50.1813,51.2232,49.9729,50.2012,56471.050245841,0
+UTL.US,D,20221109,000000,50.1615,51.9179,50.0672,50.35,78998.199400785,0
+UTL.US,D,20221110,000000,51.75,53.04,51.51,52.93,73300,0
+UTL.US,D,20221111,000000,53.19,53.19,50.57,51.01,67142,0
+UTL.US,D,20221114,000000,51.09,51.865,50.51,51.6,70225,0
+UTL.US,D,20221115,000000,51.6,52.4,51.11,52.11,48374,0
+UTL.US,D,20221116,000000,52.11,53.3,51.52,52.25,41670,0
+UTL.US,D,20221117,000000,51.89,52.36,51.16,52.06,50844,0
+UTL.US,D,20221118,000000,52.91,53.635,52.49,52.68,190863,0
+UTL.US,D,20221121,000000,52.74,53.06,52.25,52.55,68252,0
+UTL.US,D,20221122,000000,52.96,53.54,52.0926,52.82,39959,0
+UTL.US,D,20221123,000000,53.13,53.945,51.63,52.4,42449,0
+UTL.US,D,20221125,000000,52.86,53.14,52.54,52.74,18503,0
+UTL.US,D,20221128,000000,52.85,52.9366,51.99,52.08,38965,0
+UTL.US,D,20221129,000000,52.09,52.6199,51.86,52.01,45195,0
+UTL.US,D,20221130,000000,52.28,54.87,52.27,54.82,68091,0
+UTL.US,D,20221201,000000,54.9,55.09,53.64,53.67,82949,0
+UTL.US,D,20221202,000000,53.33,53.47,52.71,53.06,45261,0
+UTL.US,D,20221205,000000,52.34,52.43,51.48,52.39,57416,0
+UTL.US,D,20221206,000000,52.24,52.6,51.78,52.33,39696,0
+UTL.US,D,20221207,000000,52.04,52.38,51.51,51.74,34581,0
+UTL.US,D,20221208,000000,51.47,52.17,51.03,52.17,42907,0
+UTL.US,D,20221209,000000,51.81,52.41,51.21,51.67,46347,0
+UTL.US,D,20221212,000000,51.85,52.6875,51.31,52.44,46391,0
+UTL.US,D,20221213,000000,53.26,54,51.75,52.15,114881,0
+UTL.US,D,20221214,000000,52.33,53.46,51.655,51.79,61629,0
+UTL.US,D,20221215,000000,51.52,51.52,50.3,50.64,70351,0
+UTL.US,D,20221216,000000,50.11,50.11,49.04,49.96,711070,0
+UTL.US,D,20221219,000000,50.03,51.62,49.4301,51.07,61873,0
+UTL.US,D,20221220,000000,50.83,51.12,50.075,50.21,63325,0
+UTL.US,D,20221221,000000,50.58,51.78,50.58,51.42,54455,0
+UTL.US,D,20221222,000000,51.495,51.495,50.22,51.14,38476,0
+UTL.US,D,20221223,000000,51.02,52.01,51.02,51.98,24516,0
+UTL.US,D,20221227,000000,51.91,52.305,51.47,52.2,66377,0
+UTL.US,D,20221228,000000,52.98,52.98,51.22,51.35,25721,0
+UTL.US,D,20221229,000000,51.72,52.07,51.43,51.95,48521,0
+UTL.US,D,20221230,000000,51.8,52.495,50.44,51.36,54795,0
+UTL.US,D,20230103,000000,51.87,52.07,50.15,50.63,54977,0
+UTL.US,D,20230104,000000,51.31,52.56,51.31,51.81,67225,0
+UTL.US,D,20230105,000000,51.42,51.42,50.2,50.86,54033,0
+UTL.US,D,20230106,000000,51.17,52.5,51.11,52.43,36640,0
+UTL.US,D,20230109,000000,52.25,52.58,51.5,51.83,41747,0
+UTL.US,D,20230110,000000,51.66,51.74,50.57,51.61,74238,0
+UTL.US,D,20230111,000000,51.57,52.49,51.18,52.42,56528,0
+UTL.US,D,20230112,000000,52.29,53.42,51.97,53.29,53250,0
+UTL.US,D,20230113,000000,52.63,53.29,52.47,53.24,36456,0
+UTL.US,D,20230117,000000,53.14,53.4,52.455,53.08,43762,0
+UTL.US,D,20230118,000000,53.17,53.345,51.035,51.38,86590,0
+UTL.US,D,20230119,000000,51.46,52.07,51.35,51.88,65068,0
+UTL.US,D,20230120,000000,52.29,52.33,51.21,52.26,42700,0
+UTL.US,D,20230123,000000,52.01,52.31,51.39,51.58,27547,0
+UTL.US,D,20230124,000000,51.5,52.07,51.3,51.83,28236,0
+UTL.US,D,20230125,000000,51.29,51.94,51.1222,51.84,24288,0
+UTL.US,D,20230126,000000,51.72,51.94,51.33,51.84,42684,0
+UTL.US,D,20230127,000000,51.82,52.02,50.87,51.06,73063,0
+UTL.US,D,20230130,000000,51.06,51.72,50.77,51.05,49041,0
+UTL.US,D,20230131,000000,51.01,52.21,51.01,52.17,74748,0
+UTL.US,D,20230201,000000,51.67,52.78,51.21,52.33,67771,0
+UTL.US,D,20230202,000000,52.25,53.11,52,52.96,116760,0
+UTL.US,D,20230203,000000,52.41,53.39,51.7,53.02,65932,0
+UTL.US,D,20230206,000000,52.65,53.63,52.4786,53.63,69419,0
+UTL.US,D,20230207,000000,53.21,53.78,52.74,53.02,78066,0
+UTL.US,D,20230208,000000,52.74,52.9,51.57,51.64,58320,0
+UTL.US,D,20230209,000000,51.89,52.39,50.64,50.83,68785,0
+UTL.US,D,20230210,000000,50.66,51.88,50.51,51.72,78484,0
+UTL.US,D,20230213,000000,51.45,52.03,51.2,51.76,57882,0
+UTL.US,D,20230214,000000,52.24,52.24,50.88,51.66,62592,0
+UTL.US,D,20230215,000000,51.52,54.16,51,54.11,123956,0
+UTL.US,D,20230216,000000,53.7,54.55,52.99,54.16,83719,0
+UTL.US,D,20230217,000000,54.49,56.21,53.74,55.86,205090,0
+UTL.US,D,20230221,000000,55.52,55.665,54.71,55.25,74409,0
+UTL.US,D,20230222,000000,55.37,56.4,54.91,55.55,159084,0
+UTL.US,D,20230223,000000,55.8,56.68,55.03,55.11,86217,0
+UTL.US,D,20230224,000000,54.73,55.775,54.1,55.4,74457,0
+UTL.US,D,20230227,000000,55.56,56.19,54.73,54.73,88259,0
+UTL.US,D,20230228,000000,54.61,55.16,54.05,54.32,135455,0
+UTL.US,D,20230301,000000,54.38,54.442,53,53.29,83701,0
+UTL.US,D,20230302,000000,53.11,53.87,52.75,53.87,40404,0
+UTL.US,D,20230303,000000,54.13,54.86,53.61,54.48,69571,0
+UTL.US,D,20230306,000000,54.29,55.21,52.99,53.85,85618,0
+UTL.US,D,20230307,000000,53.81,54.61,52.86,53.63,88736,0
+UTL.US,D,20230308,000000,53.76,54.26,53.26,54.26,47160,0
+UTL.US,D,20230309,000000,54.45,54.77,53.89,54.28,75556,0
+UTL.US,D,20230310,000000,54.12,54.75,53.06,53.55,73603,0
+UTL.US,D,20230313,000000,53.08,54.19,52.23,52.61,93439,0
+UTL.US,D,20230314,000000,53.36,54.69,53.36,53.97,117683,0
+UTL.US,D,20230315,000000,53.64,54.69,52.56,54.61,99192,0
+UTL.US,D,20230316,000000,54.14,55.48,53.43,55.27,101027,0
+UTL.US,D,20230317,000000,54.99,55.39,53.76,53.94,374214,0
+UTL.US,D,20230320,000000,54.51,56.08,54.07,55.64,131478,0
+UTL.US,D,20230321,000000,56.24,56.24,54.14,55.25,96473,0
+UTL.US,D,20230322,000000,54.67,55.76,53.86,53.86,75419,0
+UTL.US,D,20230323,000000,54.14,54.5,52.755,52.94,67809,0
+UTL.US,D,20230324,000000,52.85,55.46,52.85,55.07,66244,0
+UTL.US,D,20230327,000000,55.36,55.72,54.63,55.23,74186,0
+UTL.US,D,20230328,000000,55.25,56.49,55.03,55.73,74119,0
+UTL.US,D,20230329,000000,56.06,56.335,55.68,56.09,71634,0
+UTL.US,D,20230330,000000,56.28,56.74,55.98,56.43,54232,0
+UTL.US,D,20230331,000000,56.7,57.16,56.12,57.04,181654,0
+UTL.US,D,20230403,000000,57.01,57.69,56.4537,57.33,122671,0
+UTL.US,D,20230404,000000,57.1,57.92,56.91,57.92,52391,0
+UTL.US,D,20230405,000000,57.99,59.76,57.215,59.57,84679,0
+UTL.US,D,20230406,000000,60.08,60.59,59.58,59.88,94144,0
+UTL.US,D,20230410,000000,59.68,59.79,58.36,58.65,134107,0
+UTL.US,D,20230411,000000,58.61,58.755,57.96,58.36,119454,0
+UTL.US,D,20230412,000000,58.51,59.74,58.51,59.15,62465,0
+UTL.US,D,20230413,000000,59.24,59.42,57.715,58.72,60395,0
+UTL.US,D,20230414,000000,58.47,58.545,57.535,57.91,63266,0
+UTL.US,D,20230417,000000,58.06,58.84,57.71,58.15,44562,0
+UTL.US,D,20230418,000000,58.06,58.155,57.265,57.52,74128,0
+UTL.US,D,20230419,000000,57.76,58.17,57.41,58.01,42924,0
+UTL.US,D,20230420,000000,57.86,58.86,57.61,58.73,130945,0
+UTL.US,D,20230421,000000,59,59.28,58.08,58.72,76318,0
+UTL.US,D,20230424,000000,58.61,59.14,58.11,58.8,101127,0
+UTL.US,D,20230425,000000,58.45,59.22,58.15,59.03,144610,0
+UTL.US,D,20230426,000000,58.52,59.09,57.85,58.54,206287,0
+UTL.US,D,20230427,000000,58.46,59.08,57.74,58.26,89502,0
+UTL.US,D,20230428,000000,57.91,58.02,55.35,55.59,82663,0
+UTL.US,D,20230501,000000,55.73,56.38,55.35,55.89,94189,0
+UTL.US,D,20230502,000000,55.73,56.31,54.295,55.45,144244,0
+UTL.US,D,20230503,000000,55.33,56.31,55.21,55.36,63229,0
+UTL.US,D,20230504,000000,55.21,56.23,54.54,55.95,66174,0
+UTL.US,D,20230505,000000,56.09,56.72,55.6,56.72,60799,0
+UTL.US,D,20230508,000000,56.73,57.2899,56.31,56.97,99558,0
+UTL.US,D,20230509,000000,56.61,57.26,56.61,57,102228,0
+UTL.US,D,20230510,000000,57.44,57.96,56.71,57.78,83842,0
+UTL.US,D,20230511,000000,57.58,58.11,56.91,57.6,74980,0
+UTL.US,D,20230512,000000,57.83,58.06,57.235,57.62,66792,0
+UTL.US,D,20230515,000000,57.55,57.55,56.275,56.71,66092,0
+UTL.US,D,20230516,000000,56.8,56.8,56.04,56.19,33856,0
+UTL.US,D,20230517,000000,56.22,56.22,55.02,56.1,49332,0
+UTL.US,D,20230518,000000,55.66,55.87,55.12,55.77,83023,0
+UTL.US,D,20230519,000000,56.15,56.4,55.08,55.16,109191,0
+UTL.US,D,20230522,000000,55.19,55.44,54.39,54.89,39131,0
+UTL.US,D,20230523,000000,54.67,55.84,54.17,55.35,48407,0
+UTL.US,D,20230524,000000,55.35,55.82,54.25,54.29,45875,0
+UTL.US,D,20230525,000000,54.25,54.405,53.18,53.67,104738,0
+UTL.US,D,20230526,000000,53.44,53.67,52.74,53.21,49892,0
+UTL.US,D,20230530,000000,53.15,53.6,52.16,52.21,47984,0
+UTL.US,D,20230531,000000,52.46,52.88,51.82,52.69,61956,0
+UTL.US,D,20230601,000000,52.97,52.97,51.78,51.97,57257,0
+UTL.US,D,20230602,000000,52.17,53.99,51.91,53.78,68046,0
+UTL.US,D,20230605,000000,53.41,53.41,52.08,52.56,40582,0
+UTL.US,D,20230606,000000,52.23,53.51,52.23,53.28,50131,0
+UTL.US,D,20230607,000000,53.68,55.26,53.68,54.72,63355,0
+UTL.US,D,20230608,000000,54.86,54.86,53.94,54.34,46102,0
+UTL.US,D,20230609,000000,54.29,54.41,53.38,53.8,32252,0
+UTL.US,D,20230612,000000,54.16,54.16,53.32,53.46,43358,0
+UTL.US,D,20230613,000000,53.41,53.41,52.5,53.02,53909,0
+UTL.US,D,20230614,000000,53.29,53.96,52.95,53.31,64405,0
+UTL.US,D,20230615,000000,53.27,53.32,52.4,53.11,52835,0
+UTL.US,D,20230616,000000,53.56,53.91,53.37,53.56,170615,0
+UTL.US,D,20230620,000000,53.5,54.03,52.86,53.55,48712,0
+UTL.US,D,20230621,000000,53.6,54.01,52.61,53.99,59200,0
+UTL.US,D,20230622,000000,54.04,54.04,52.895,53.65,57916,0
+UTL.US,D,20230623,000000,53.61,53.74,50.865,51.21,236137,0
+UTL.US,D,20230626,000000,51.4,51.75,50.655,51.46,47976,0
+UTL.US,D,20230627,000000,51.53,51.86,51.08,51.6,46681,0
+UTL.US,D,20230628,000000,51.5,51.5,50.39,50.73,52453,0
+UTL.US,D,20230629,000000,50.5,51.09,50.3601,50.72,44161,0
+UTL.US,D,20230630,000000,50.85,51.14,50.56,50.71,37269,0
+UTL.US,D,20230703,000000,50.78,51.27,50.2201,50.88,18939,0
+UTL.US,D,20230705,000000,50.94,50.94,50.09,50.53,109414,0
+UTL.US,D,20230706,000000,50.26,50.72,49.68,50.47,52578,0
+UTL.US,D,20230707,000000,50.18,50.89,49.95,49.95,41291,0
+UTL.US,D,20230710,000000,49.93,49.97,49.1,49.67,40898,0
+UTL.US,D,20230711,000000,49.58,49.93,49.13,49.86,31457,0
+UTL.US,D,20230712,000000,50.3,50.97,49.95,50.76,40238,0
+UTL.US,D,20230713,000000,50.74,51.705,50.74,51.49,39945,0
+UTL.US,D,20230714,000000,51.6,52.005,50.975,51.75,37871,0
+UTL.US,D,20230717,000000,51.73,51.82,51.08,51.2,42286,0
+UTL.US,D,20230718,000000,51.2,51.55,49.53,51.13,61544,0
+UTL.US,D,20230719,000000,51.06,51.99,51.06,51.55,47359,0
+UTL.US,D,20230720,000000,51.66,53.3006,51.66,53.2,49621,0
+UTL.US,D,20230721,000000,53.36,53.86,53.26,53.36,53963,0
+UTL.US,D,20230724,000000,53.5,53.99,53.19,53.59,45550,0
+UTL.US,D,20230725,000000,53.43,53.52,52.61,53.04,75852,0
+UTL.US,D,20230726,000000,53.14,54.85,52.88,53.11,46253,0
+UTL.US,D,20230727,000000,53.19,53.19,51.93,52.05,43942,0
+UTL.US,D,20230728,000000,52.52,52.52,52,52.05,28371,0
+UTL.US,D,20230731,000000,52.04,53.145,51.71,52.04,85934,0
+UTL.US,D,20230801,000000,51,52.5,49.88,50.37,54084,0
+UTL.US,D,20230802,000000,49.71,51.325,49.71,50.44,44384,0
+UTL.US,D,20230803,000000,50.59,50.59,49.23,49.58,74445,0
+UTL.US,D,20230804,000000,49.63,50.265,49.5,49.98,73565,0
+UTL.US,D,20230807,000000,50.05,51.08,50.01,50.59,59671,0
+UTL.US,D,20230808,000000,50.72,50.81,49.65,50.08,32461,0
+UTL.US,D,20230809,000000,49.85,50.8,49.5854,50.36,36134,0
+UTL.US,D,20230810,000000,50.25,50.85,49.74,50,29895,0
+UTL.US,D,20230811,000000,49.75,49.9915,49.53,49.83,56671,0
+UTL.US,D,20230814,000000,49.91,50.04,48.56,49.13,59501,0
+UTL.US,D,20230815,000000,49.13,49.13,48.22,48.47,63652,0
+UTL.US,D,20230816,000000,48.66,49.36,48.625,48.98,48783,0
+UTL.US,D,20230817,000000,48.66,49.69,48.52,49.21,58118,0
+UTL.US,D,20230818,000000,49.23,49.8,49.23,49.58,70020,0
+UTL.US,D,20230821,000000,49.42,49.57,48.11,48.15,53781,0
+UTL.US,D,20230822,000000,48.27,48.31,47.74,47.98,46296,0
+UTL.US,D,20230823,000000,47.97,48.12,47.49,47.74,47088,0
+UTL.US,D,20230824,000000,47.87,48.54,47.11,47.36,47871,0
+UTL.US,D,20230825,000000,47.51,47.79,47.06,47.11,36295,0
+UTL.US,D,20230828,000000,47.23,48.1028,47.23,47.41,29628,0
+UTL.US,D,20230829,000000,47.41,47.93,47.16,47.92,52763,0
+UTL.US,D,20230830,000000,47.87,48.85,47.87,48.81,50618,0
+UTL.US,D,20230831,000000,48.76,49.23,48.17,48.82,90037,0
+UTL.US,D,20230901,000000,49.01,49.28,48.2521,49,64605,0
+UTL.US,D,20230905,000000,48.65,48.65,47.365,48.1,84561,0
+UTL.US,D,20230906,000000,48.2,48.565,47.66,48.07,69341,0
+UTL.US,D,20230907,000000,48.19,48.19,46.64,46.68,70518,0
+UTL.US,D,20230908,000000,46.6,46.8,45.79,46.3,52692,0
+UTL.US,D,20230911,000000,46.46,46.91,45.89,46.05,52883,0
+UTL.US,D,20230912,000000,45.9,46.2,45.29,46.08,47312,0
+UTL.US,D,20230913,000000,45.9,47.44,45.9,46.95,48301,0
+UTL.US,D,20230914,000000,47.21,47.89,46.83,47.53,42788,0
+UTL.US,D,20230915,000000,47.42,47.95,46.54,46.95,291929,0
+UTL.US,D,20230918,000000,47.07,48.035,46.934,47.45,57692,0
+UTL.US,D,20230919,000000,47.3,47.88,47.15,47.15,39778,0
+UTL.US,D,20230920,000000,47.39,47.39,46.51,46.71,37392,0
+UTL.US,D,20230921,000000,46.39,47.34,46.11,46.66,47523,0
+UTL.US,D,20230922,000000,46.64,48.125,46.05,46.11,49845,0
+UTL.US,D,20230925,000000,45.46,45.93,45.44,45.51,47405,0
+UTL.US,D,20230926,000000,45.34,45.34,44.13,44.19,36859,0
+UTL.US,D,20230927,000000,44.02,44.66,43.62,43.88,54994,0
+UTL.US,D,20230928,000000,43.84,43.84,43.05,43.24,100583,0
+UTL.US,D,20230929,000000,43.39,43.44,42.58,42.71,88750,0
+UTL.US,D,20231002,000000,42.87,42.87,41.43,42.31,84013,0
+UTL.US,D,20231003,000000,41.78,43.01,41.495,42.89,54930,0
+UTL.US,D,20231004,000000,42.9,43.73,42.67,43.69,63513,0
+UTL.US,D,20231005,000000,43.34,44.46,43.05,44.4,88440,0
+UTL.US,D,20231006,000000,44.01,44.99,42.96,44.75,56416,0
+UTL.US,D,20231009,000000,44.67,45.98,44.5901,45.68,37789,0
+UTL.US,D,20231010,000000,45.64,46.04,45.4,45.69,74063,0
+UTL.US,D,20231011,000000,45.87,46.46,45.31,46.23,33787,0
+UTL.US,D,20231012,000000,46.18,46.39,45.48,45.75,39458,0
+UTL.US,D,20231013,000000,46.26,46.26,45.25,45.44,47951,0
+UTL.US,D,20231016,000000,45.89,46.705,45.4,46.62,47286,0
+UTL.US,D,20231017,000000,46.08,46.99,46.02,46.41,76152,0
+UTL.US,D,20231018,000000,46.24,46.69,45.78,46.31,66862,0
+UTL.US,D,20231019,000000,46.09,46.92,45.72,46.35,88170,0
+UTL.US,D,20231020,000000,46.51,46.54,45.06,45.28,67986,0
+UTL.US,D,20231023,000000,45.09,45.735,44.705,44.8,74657,0
+UTL.US,D,20231024,000000,45.29,46.19,45.205,46.1,67585,0
+UTL.US,D,20231025,000000,46,47.27,45.8765,47.11,47946,0
+UTL.US,D,20231026,000000,47.42,47.79,47.23,47.5,38529,0
+UTL.US,D,20231027,000000,47.74,47.74,45.69,45.81,47306,0
+UTL.US,D,20231030,000000,45.77,46.6499,45.26,45.93,28235,0
+UTL.US,D,20231031,000000,45.9,46,45.32,45.67,23020,0
+UTL.US,D,20231101,000000,45.52,46.14,45.13,45.79,35053,0
+UTL.US,D,20231102,000000,46.23,46.99,46.23,46.92,34251,0
+UTL.US,D,20231103,000000,47.8,48.0899,47.18,47.45,42644,0
+UTL.US,D,20231106,000000,46.5,47.98,46.1,47.43,77825,0
+UTL.US,D,20231107,000000,46.41,48.93,46.01,48.6,113865,0
+UTL.US,D,20231108,000000,48.39,48.39,47.03,48.08,41146,0
+UTL.US,D,20231109,000000,48.31,49.0499,47.6001,48.09,51568,0
+UTL.US,D,20231110,000000,48.52,48.78,47.88,48.23,45397,0
+UTL.US,D,20231113,000000,47.69,47.72,46.02,47.21,36730,0
+UTL.US,D,20231114,000000,48.27,49.76,48.06,49.62,67212,0
+UTL.US,D,20231115,000000,49.19,50.01,46.8,49.2,71778,0
+UTL.US,D,20231116,000000,49.06,49.66,48.93,49.14,36261,0
+UTL.US,D,20231117,000000,49.42,50.075,49.275,49.51,98834,0
+UTL.US,D,20231120,000000,49.16,49.62,48.48,49.21,40263,0
+UTL.US,D,20231121,000000,49.45,49.49,48.92,49.13,32440,0
+UTL.US,D,20231122,000000,49.75,49.92,49.025,49.84,30245,0
+UTL.US,D,20231124,000000,50.11,50.4954,49.74,50.02,17429,0
+UTL.US,D,20231127,000000,49.8,50.06,49.31,49.46,39409,0
+UTL.US,D,20231128,000000,49.72,49.92,48.91,48.94,37349,0
+UTL.US,D,20231129,000000,48.95,49.41,47.92,48.26,53979,0
+UTL.US,D,20231130,000000,48.26,48.63,47.37,48.48,79395,0
+UTL.US,D,20231201,000000,48.55,49.39,47.85,49.34,59834,0
+UTL.US,D,20231204,000000,49.37,50.23,48.99,50.08,65577,0
+UTL.US,D,20231205,000000,50.4,50.99,49.85,50.08,34077,0
+UTL.US,D,20231206,000000,50.19,51,50.06,50.51,59285,0
+UTL.US,D,20231207,000000,50.44,50.87,50.03,50.79,49195,0
+UTL.US,D,20231208,000000,50.61,51.17,49.81,51.17,41850,0
+UTL.US,D,20231211,000000,50.89,51.45,50.7,51.36,53164,0
+UTL.US,D,20231212,000000,51.22,51.39,49.9698,51.04,37986,0
+UTL.US,D,20231213,000000,51.31,52.98,50.65,52.93,68684,0
+UTL.US,D,20231214,000000,53.3,54.2,52.04,52.43,78441,0
+UTL.US,D,20231215,000000,52.38,52.38,50.52,50.59,375766,0
+UTL.US,D,20231218,000000,51.02,51.5,50.19,51.48,65741,0
+UTL.US,D,20231219,000000,51.52,52.115,50.78,51.75,59221,0
+UTL.US,D,20231220,000000,51.93,52.95,50.92,51.2,72694,0
+UTL.US,D,20231221,000000,51.37,51.56,50.87,51.42,33223,0
+UTL.US,D,20231222,000000,51.87,52.5,51.78,51.98,36245,0
+UTL.US,D,20231226,000000,51.84,53,51.8,52.67,39034,0
+UTL.US,D,20231227,000000,52.97,53.4,52.64,53.03,33959,0
+UTL.US,D,20231228,000000,53.09,53.27,52.695,52.71,25192,0
+UTL.US,D,20231229,000000,52.53,53.13,52.099,52.57,51648,0
+UTL.US,D,20240102,000000,52.33,53.43,52.33,53.32,42949,0
+UTL.US,D,20240103,000000,53.57,54.02,53.02,53.28,45815,0
+UTL.US,D,20240104,000000,53.79,54.08,52.74,52.91,42869,0
+UTL.US,D,20240105,000000,52.57,52.98,51.84,52.03,59046,0
+UTL.US,D,20240108,000000,52.27,52.44,51.7,52.24,32190,0
+UTL.US,D,20240109,000000,51.74,52.2,51.36,51.73,41661,0
+UTL.US,D,20240110,000000,51.89,51.89,50.6201,50.68,36884,0
+UTL.US,D,20240111,000000,50.42,50.42,48.67,49.36,58787,0
+UTL.US,D,20240112,000000,49.86,49.9,49.3,49.65,36243,0
+UTL.US,D,20240116,000000,49.39,49.6499,47.71,47.98,60056,0
+UTL.US,D,20240117,000000,47.97,48.62,47.355,47.93,69746,0
+UTL.US,D,20240118,000000,47.91,48.79,47.61,48.77,44398,0
+UTL.US,D,20240119,000000,49,49,48.32,48.58,28062,0
+UTL.US,D,20240122,000000,49.02,51.56,48.8091,49.14,52803,0
+UTL.US,D,20240123,000000,49.14,49.665,48.61,48.72,38613,0
+UTL.US,D,20240124,000000,49.21,49.21,47.8,48.06,48041,0
+UTL.US,D,20240125,000000,48.6,48.92,47.83,48.56,53427,0
+UTL.US,D,20240126,000000,48.99,49.16,48.48,49,20621,0
+UTL.US,D,20240129,000000,49.06,49.62,48.52,49.25,50736,0
+UTL.US,D,20240130,000000,49.29,49.53,48.55,48.99,24297,0
+UTL.US,D,20240131,000000,49.18,49.49,47.47,47.52,52845,0
+UTL.US,D,20240201,000000,47.82,49.9,47.54,49.78,45479,0
+UTL.US,D,20240202,000000,48.73,49.37,47.6,49,49615,0
+UTL.US,D,20240205,000000,48.21,48.7199,47.42,48.04,54271,0
+UTL.US,D,20240206,000000,48.04,48.525,47.74,47.91,95483,0
+UTL.US,D,20240207,000000,48.09,48.82,47.87,48.23,38102,0
+UTL.US,D,20240208,000000,47.97,48.445,47.45,48.06,51620,0
+UTL.US,D,20240209,000000,47.95,48.74,47.455,48.57,68411,0
+UTL.US,D,20240212,000000,48.57,50.34,48.53,49.89,65365,0
+UTL.US,D,20240213,000000,45.26,49.84,45.26,47.74,109915,0
+UTL.US,D,20240214,000000,48.54,49.44,48,48.96,55138,0
+UTL.US,D,20240215,000000,49.19,50.97,49.1,50.86,77599,0
+UTL.US,D,20240216,000000,50.63,50.96,50.045,50.75,59066,0
+UTL.US,D,20240220,000000,50.19,50.96,49.47,50.06,163120,0
+UTL.US,D,20240221,000000,50.27,50.87,50.12,50.53,34358,0
+UTL.US,D,20240222,000000,50.09,50.5999,49.553,50.27,38655,0
+UTL.US,D,20240223,000000,50.15,51.055,50,50.56,34698,0
+UTL.US,D,20240226,000000,50.26,50.475,49.758,50.21,31269,0
+UTL.US,D,20240227,000000,50.62,51.3376,49.85,50.41,54117,0
+UTL.US,D,20240228,000000,50.02,50.79,49.91,50.06,36789,0
+UTL.US,D,20240229,000000,50.58,51.35,50.0534,50.96,64091,0
+UTL.US,D,20240301,000000,51,51.77,50.495,51.72,44235,0
+UTL.US,D,20240304,000000,51.33,52.58,50.77,52.49,39362,0
+UTL.US,D,20240305,000000,52.64,53.3,52.47,52.58,47668,0
+UTL.US,D,20240306,000000,53.04,53.29,51.255,51.82,94988,0
+UTL.US,D,20240307,000000,52.32,52.99,51.86,52.7,52218,0
+UTL.US,D,20240308,000000,52.93,53.215,52.13,52.27,31436,0
+UTL.US,D,20240311,000000,52.07,52.11,51.54,51.96,47020,0
+UTL.US,D,20240312,000000,52.01,52.033,51.31,51.42,30278,0
+UTL.US,D,20240313,000000,51.38,52.23,51.38,51.74,57019,0
+UTL.US,D,20240314,000000,51.3,51.54,50.1,50.73,63025,0
+UTL.US,D,20240315,000000,50.44,51.21,50.4,50.92,138483,0
+UTL.US,D,20240318,000000,50.75,51.26,50.59,50.77,33126,0
+UTL.US,D,20240319,000000,50.9,51.63,50.685,50.91,35631,0
+UTL.US,D,20240320,000000,50.65,51.745,50.26,51.51,44747,0
+UTL.US,D,20240321,000000,51.88,52.68,51.31,52.19,54647,0
+UTL.US,D,20240322,000000,52.6,52.6,51.2,51.32,26574,0
+UTL.US,D,20240325,000000,51.56,51.95,50.655,50.9,45856,0
+UTL.US,D,20240326,000000,51.15,51.31,50.2,50.72,52126,0
+UTL.US,D,20240327,000000,51.23,51.97,50.85,51.78,32986,0
+UTL.US,D,20240328,000000,51.86,52.59,51.4,52.35,63626,0
+UTL.US,D,20240401,000000,52.71,52.71,50.95,51.71,53208,0
+UTL.US,D,20240402,000000,50,52.07,50,51.45,75252,0
+UTL.US,D,20240403,000000,51.44,51.495,50.65,51.08,38522,0
+UTL.US,D,20240404,000000,51.68,51.8,50.23,50.65,76593,0
+UTL.US,D,20240405,000000,50.58,51.015,49.73,50.44,34116,0
+UTL.US,D,20240408,000000,50.79,51.48,50.22,50.79,34376,0
+UTL.US,D,20240409,000000,51.15,51.15,50.15,50.64,30353,0
+UTL.US,D,20240410,000000,49.82,49.82,48.55,49.1,52223,0
+UTL.US,D,20240411,000000,49.54,49.6324,48.68,49.46,45437,0
+UTL.US,D,20240412,000000,49.25,49.75,48.56,48.89,32652,0
+UTL.US,D,20240415,000000,49,49.23,48.29,48.84,39920,0
+UTL.US,D,20240416,000000,48.29,48.75,47.4024,48.37,64865,0
+UTL.US,D,20240417,000000,49.01,49.2134,48.17,48.56,41260,0
+UTL.US,D,20240418,000000,48.71,49.32,48.36,49.15,57603,0
+UTL.US,D,20240419,000000,49.19,50.37,49.19,50.195,44270,0
+UTL.US,D,20240422,000000,50.19,50.63,49.65,50.17,46530,0
+UTL.US,D,20240423,000000,50.49,51.49,50.27,50.75,41970,0
+UTL.US,D,20240424,000000,50.17,51.12,50,50.8,34594,0
+UTL.US,D,20240425,000000,50.68,50.725,49.88,50.49,35042,0
+UTL.US,D,20240426,000000,50.74,50.8249,49.92,49.94,35408,0
+UTL.US,D,20240429,000000,50.06,50.79,49.81,50.35,75721,0
+UTL.US,D,20240430,000000,50.09,51.26,49.3,50.94,55701,0
+UTL.US,D,20240501,000000,51.11,53.19,50.5,52.75,71054,0
+UTL.US,D,20240502,000000,52.67,52.96,51.81,52.38,45579,0
+UTL.US,D,20240503,000000,52.64,53.1,52.02,52.63,35984,0
+UTL.US,D,20240506,000000,52.57,53.69,52.33,53.29,46018,0
+UTL.US,D,20240507,000000,52,53.88,52,53.56,56651,0
+UTL.US,D,20240508,000000,53.36,54.57,52.85,53.72,36267,0
+UTL.US,D,20240509,000000,53.4,54.65,53.4,54,123790,0
+UTL.US,D,20240510,000000,54.24,54.66,53.53,54.49,37572,0
+UTL.US,D,20240513,000000,54.51,54.93,53.61,53.93,37282,0
+UTL.US,D,20240514,000000,54.55,54.55,53.17,53.98,60599,0
+UTL.US,D,20240515,000000,54.19,54.54,54.02,54.34,44447,0
+UTL.US,D,20240516,000000,54.28,54.73,54.0001,54.67,42470,0
+UTL.US,D,20240517,000000,54.73,54.86,53.85,54.16,35057,0
+UTL.US,D,20240520,000000,54.37,54.74,53.835,54.19,56005,0
+UTL.US,D,20240521,000000,54.23,54.67,53.99,54.11,26221,0
+UTL.US,D,20240522,000000,53.81,53.94,52.66,52.79,40834,0
+UTL.US,D,20240523,000000,52.67,52.67,51.27,51.64,117398,0
+UTL.US,D,20240524,000000,52.1,52.1,51.06,51.49,44460,0
+UTL.US,D,20240528,000000,51.83,51.83,50.68,50.78,39177,0
+UTL.US,D,20240529,000000,50.53,50.62,50.09,50.33,30940,0
+UTL.US,D,20240530,000000,50.78,51.57,50.28,51.57,46577,0
+UTL.US,D,20240531,000000,51.79,53.57,51.74,53.49,83278,0
+UTL.US,D,20240603,000000,53.93,53.93,52.66,53,31638,0
+UTL.US,D,20240604,000000,52.76,53.31,52.33,53,34864,0
+UTL.US,D,20240605,000000,53.18,53.18,52.16,52.26,28919,0
+UTL.US,D,20240606,000000,51.85,52.12,51.43,51.7,28376,0
+UTL.US,D,20240607,000000,51.03,51.45,50.805,50.86,30741,0
+UTL.US,D,20240610,000000,50.43,50.63,49.09,50.41,37130,0
+UTL.US,D,20240611,000000,50.27,50.77,49.76,50.61,42766,0
+UTL.US,D,20240612,000000,51.64,51.64,50.7,50.84,35817,0
+UTL.US,D,20240613,000000,50.79,50.85,49.33,50.3,52982,0
+UTL.US,D,20240614,000000,50,50.46,49.23,49.4,34373,0
+UTL.US,D,20240617,000000,48.94,50.38,48.94,50.13,37031,0
+UTL.US,D,20240618,000000,49.9,50.155,49.3938,49.74,26758,0
+UTL.US,D,20240620,000000,49.78,50.58,49.78,50.05,28010,0
+UTL.US,D,20240621,000000,50.11,50.74,49.43,49.46,233578,0
+UTL.US,D,20240624,000000,49.62,51.17,49.62,51.05,53150,0
+UTL.US,D,20240625,000000,50.93,50.97,49.89,50.04,41319,0
+UTL.US,D,20240626,000000,49.73,50.91,49.7,50.68,57814,0
+UTL.US,D,20240627,000000,50.68,51.59,50.05,51.48,52869,0
+UTL.US,D,20240628,000000,52,52.1,50.81,51.79,585056,0
+UTL.US,D,20240701,000000,52,52.8,51.48,52.04,65948,0
+UTL.US,D,20240702,000000,51.71,52.54,51.71,51.8,56939,0
+UTL.US,D,20240703,000000,52.21,52.41,51.41,51.64,23384,0
+UTL.US,D,20240705,000000,51.21,51.3,50.47,51.06,47917,0
+UTL.US,D,20240708,000000,51.26,51.59,51.08,51.44,29516,0
+UTL.US,D,20240709,000000,51.39,52.27,51.04,51.8,36136,0
+UTL.US,D,20240710,000000,51.75,52.53,51.685,52.53,32727,0
+UTL.US,D,20240711,000000,53.03,54.81,52.95,54.53,70144,0
+UTL.US,D,20240712,000000,55,55.56,54.48,55.11,60390,0
+UTL.US,D,20240715,000000,55.2,55.28,54.18,54.68,64091,0
+UTL.US,D,20240716,000000,55.2,57.27,53.886,57.23,60979,0
+UTL.US,D,20240717,000000,57.23,58.92,57.23,58.34,78101,0
+UTL.US,D,20240718,000000,57.81,59.12,57.69,57.96,59810,0
+UTL.US,D,20240719,000000,58.09,58.42,56.97,57.28,42434,0
+UTL.US,D,20240722,000000,56.95,57.81,56.84,57.68,47251,0
+UTL.US,D,20240723,000000,57.32,59.1,57.04,58.31,66827,0
+UTL.US,D,20240724,000000,57.96,60,57.96,59.45,50201,0
+UTL.US,D,20240725,000000,59.29,60.97,58.7324,60.04,91013,0
+UTL.US,D,20240726,000000,60.7,60.9,60.05,60.43,43350,0
+UTL.US,D,20240729,000000,60.65,60.65,59.28,59.46,25677,0
+UTL.US,D,20240730,000000,59.82,61.43,59.36,61.24,61674,0
+UTL.US,D,20240731,000000,61.34,62.525,60.55,61.28,75969,0
+UTL.US,D,20240801,000000,61.61,62.29,60.98,62.05,79566,0
+UTL.US,D,20240802,000000,61.4,62,60.171,61.45,91037,0
+UTL.US,D,20240805,000000,60.44,60.44,57.89,59.41,103167,0
+UTL.US,D,20240806,000000,57.17,58.8,56.8594,57.38,47697,0
+UTL.US,D,20240807,000000,58.03,58.49,57.14,57.31,40333,0
+UTL.US,D,20240808,000000,57.9,58.075,56.825,57.3,72631,0
+UTL.US,D,20240809,000000,57.78,58.04,56.72,57.91,37934,0
+UTL.US,D,20240812,000000,58.02,58.33,57.385,58.33,144204,0
+UTL.US,D,20240813,000000,58.04,59.125,57.455,58.28,82337,0
+UTL.US,D,20240814,000000,58.77,58.77,58.22,58.5,33887,0
+UTL.US,D,20240815,000000,58.7,58.94,57.9,58.48,48564,0
+UTL.US,D,20240816,000000,58.51,59,56.6607,58.68,65022,0
+UTL.US,D,20240819,000000,58.74,59.55,58.665,59.5,33987,0
+UTL.US,D,20240820,000000,59.31,59.71,58.465,58.6,63703,0
+UTL.US,D,20240821,000000,58.98,59.79,58.75,59.71,33707,0
+UTL.US,D,20240822,000000,59.58,60.18,59.04,59.1,127368,0
+UTL.US,D,20240823,000000,59.66,60.7,59.31,59.82,71835,0
+UTL.US,D,20240826,000000,60.38,60.64,59.5,59.82,60070,0
+UTL.US,D,20240827,000000,59.8,59.8,59.19,59.29,37828,0
+UTL.US,D,20240828,000000,59.45,60.6579,59.45,59.9,56594,0
+UTL.US,D,20240829,000000,60.05,60.05,58.75,59.28,70804,0
+UTL.US,D,20240830,000000,59.6,60.47,58.83,60.3,93351,0
+UTL.US,D,20240903,000000,59.82,60.855,59.59,59.81,57344,0
+UTL.US,D,20240904,000000,59.81,60.025,58.73,59.37,28739,0
+UTL.US,D,20240905,000000,60,60.1599,58.9,59.03,29326,0
+UTL.US,D,20240906,000000,59.44,59.44,58.27,58.28,39071,0
+UTL.US,D,20240909,000000,58.11,58.46,57.875,58.27,43308,0
+UTL.US,D,20240910,000000,58.42,59.3,58.12,58.62,37544,0
+UTL.US,D,20240911,000000,58.24,58.75,57.59,58.15,40687,0
+UTL.US,D,20240912,000000,58.58,59.15,58.38,59.12,37738,0
+UTL.US,D,20240913,000000,59.58,61.3,58.845,61.22,77226,0
+UTL.US,D,20240916,000000,61.53,62.25,61.12,61.9,55495,0
+UTL.US,D,20240917,000000,62.34,63.22,61.685,62.47,104753,0
+UTL.US,D,20240918,000000,62.43,63.5175,61.82,62.33,75415,0
+UTL.US,D,20240919,000000,62.73,62.73,61.16,61.7,44408,0
+UTL.US,D,20240920,000000,61.57,61.84,60.31,60.38,359375,0
+UTL.US,D,20240923,000000,60.9,60.995,60.305,60.59,40527,0
+UTL.US,D,20240924,000000,60.44,60.83,59.86,59.98,35536,0
+UTL.US,D,20240925,000000,60.1,60.1,59,59.48,44554,0
+UTL.US,D,20240926,000000,59.8,60.02,58.48,58.66,55287,0
+UTL.US,D,20240927,000000,59.25,59.87,58.82,59.69,50855,0
+UTL.US,D,20240930,000000,59.66,60.84,59.505,60.58,80135,0
+UTL.US,D,20241001,000000,60.31,60.735,59.92,60.02,45983,0
+UTL.US,D,20241002,000000,59.78,60.4075,59.5334,59.67,45341,0
+UTL.US,D,20241003,000000,59.86,59.86,58.91,59.14,37440,0
+UTL.US,D,20241004,000000,59.18,59.69,58.59,59.43,45880,0
+UTL.US,D,20241007,000000,59.22,59.24,57.74,58,44389,0
+UTL.US,D,20241008,000000,58,58,57.265,57.52,48550,0
+UTL.US,D,20241009,000000,57.38,58.34,56.93,57.8,58240,0
+UTL.US,D,20241010,000000,57.46,58.12,57.08,57.22,70303,0
+UTL.US,D,20241011,000000,57.18,58.36,57.015,58.12,29720,0
+UTL.US,D,20241014,000000,57.99,58.93,57.99,58.78,24608,0
+UTL.US,D,20241015,000000,58.96,60.08,58.96,59.22,38638,0
+UTL.US,D,20241016,000000,59.75,60.86,59.02,60.61,41339,0
+UTL.US,D,20241017,000000,60.92,60.92,59.69,59.85,34952,0
+UTL.US,D,20241018,000000,59.82,60.21,59.53,60.09,30350,0
+UTL.US,D,20241021,000000,59.85,60.24,58.99,59.11,35251,0
+UTL.US,D,20241022,000000,58.88,59.1499,58.78,58.89,20148,0
+UTL.US,D,20241023,000000,58.67,59.355,58.551,59.1,24483,0
+UTL.US,D,20241024,000000,58.96,59.39,58.14,58.46,47472,0
+UTL.US,D,20241025,000000,58.9,58.905,57.62,57.76,28161,0
+UTL.US,D,20241028,000000,58.28,59.63,58.28,58.99,41952,0
+UTL.US,D,20241029,000000,58.38,58.38,57.55,57.87,29210,0
+UTL.US,D,20241030,000000,58.19,58.72,57.81,58,38294,0
+UTL.US,D,20241031,000000,57.67,58.52,57.67,57.89,145184,0
+UTL.US,D,20241101,000000,58.37,58.41,56.2,56.32,47533,0
+UTL.US,D,20241104,000000,56.31,57.26,55.78,56.76,66595,0
+UTL.US,D,20241105,000000,53.85,58.39,53.85,56.42,78058,0
+UTL.US,D,20241106,000000,60.77,61.51,59.5,60.69,139675,0
+UTL.US,D,20241107,000000,60.71,60.96,57.77,58.09,90424,0
+UTL.US,D,20241108,000000,58.59,59.81,58.59,59.8,84774,0
+UTL.US,D,20241111,000000,60.085,61.22,60.085,60.27,61185,0
+UTL.US,D,20241112,000000,60.09,60.565,59.45,59.46,72265,0
+UTL.US,D,20241113,000000,59.635,60.145,58.9,58.93,61887,0
+UTL.US,D,20241114,000000,58.91,59.6,57.55,58.92,74501,0
+UTL.US,D,20241115,000000,58.5701,59.66,58.56,59.15,54516,0
+UTL.US,D,20241118,000000,59.5454,59.5454,58.31,58.45,91418,0
+UTL.US,D,20241119,000000,57.8778,58.83,57.51,58.75,49848,0
+UTL.US,D,20241120,000000,58.95,59.37,58.5072,59.27,54077,0
+UTL.US,D,20241121,000000,59.64,61.01,59.11,60.23,73441,0
+UTL.US,D,20241122,000000,59.9301,61.33,59.9301,60.39,73207,0
+UTL.US,D,20241125,000000,60.745,61.42,60.2838,60.63,91753,0
+UTL.US,D,20241126,000000,60.11,60.45,59.31,59.5,84823,0
+UTL.US,D,20241127,000000,59.97,61.14,59.67,59.77,49880,0
+UTL.US,D,20241129,000000,60.285,60.38,59.6,60.02,32993,0
+UTL.US,D,20241202,000000,59.97,60.48,59.7019,59.92,47698,0
+UTL.US,D,20241203,000000,60.03,60.03,58.88,59.05,44988,0
+UTL.US,D,20241204,000000,58.65,59.11,58.08,58.79,64559,0
+UTL.US,D,20241205,000000,58.67,59.23,58.18,58.39,45088,0
+UTL.US,D,20241206,000000,58.255,58.55,57.49,57.79,41301,0
+UTL.US,D,20241209,000000,58.105,58.81,57.64,57.64,46218,0
+UTL.US,D,20241210,000000,58.325,58.58,57,57.78,64758,0
+UTL.US,D,20241211,000000,57.805,58.86,57.62,57.63,52686,0
+UTL.US,D,20241212,000000,57.98,58.03,56.37,56.44,63855,0
+UTL.US,D,20241213,000000,56.015,57.035,56.015,56.83,39459,0
+UTL.US,D,20241216,000000,57.07,57.765,56.46,56.46,48616,0
+UTL.US,D,20241217,000000,56.04,56.41,55.35,55.94,95026,0
+UTL.US,D,20241218,000000,56.19,56.25,53.93,54.11,68890,0
+UTL.US,D,20241219,000000,54.865,54.88,53.66,54.24,75819,0
+UTL.US,D,20241220,000000,53.73,54.57,53.56,53.78,312632,0
+UTL.US,D,20241223,000000,53.97,53.97,53.07,53.78,63060,0
+UTL.US,D,20241224,000000,53.64,54.11,53.54,54.11,28368,0
+UTL.US,D,20241226,000000,54.06,54.78,53.92,54.49,37289,0
+UTL.US,D,20241227,000000,53.75,54.43,53.445,53.77,47783,0
+UTL.US,D,20241230,000000,53.8025,54.2,53.15,53.87,41888,0
+UTL.US,D,20241231,000000,54.61,55.14,53.68,54.19,47476,0
+UTL.US,D,20250102,000000,54.195,54.668,53.33,53.69,44062,0
+UTL.US,D,20250103,000000,53.0001,54.16,53.0001,53.97,52799,0
+UTL.US,D,20250106,000000,54.07,54.235,52.165,52.32,60379,0
+UTL.US,D,20250107,000000,52.29,52.59,51.88,52.48,56007,0
+UTL.US,D,20250108,000000,51.92,52.755,51.57,52.58,39609,0
+UTL.US,D,20250110,000000,52.3,52.365,51.78,52.21,73748,0
+UTL.US,D,20250113,000000,51.62,52.6,51.3001,52.34,66272,0
+UTL.US,D,20250114,000000,52.53,53.5999,52.15,53.47,44616,0
+UTL.US,D,20250115,000000,54.06,54.3,53.394,53.74,42856,0
+UTL.US,D,20250116,000000,54.1,54.77,53.85,54.77,29819,0
+UTL.US,D,20250117,000000,55.01,55.58,54.24,54.84,62839,0
+UTL.US,D,20250121,000000,55.26,55.91,54.51,55.08,41579,0
+UTL.US,D,20250122,000000,54.57,54.89,52.905,53.05,61902,0
+UTL.US,D,20250123,000000,53.33,53.34,51.795,52.34,67978,0
+UTL.US,D,20250124,000000,52.4,52.53,51.68,52.3,73002,0
+UTL.US,D,20250127,000000,52.355,53.66,51.985,53.2,88366,0
+UTL.US,D,20250128,000000,53.1,53.1963,52.56,52.65,49824,0
+UTL.US,D,20250129,000000,52.62,52.795,51.94,52.01,43866,0
+UTL.US,D,20250130,000000,52.44,54.52,52.44,53.63,61618,0
+UTL.US,D,20250131,000000,53.375,53.715,52.95,53.57,71684,0
+UTL.US,D,20250203,000000,54.22,54.33,53.25,54.16,48378,0
+UTL.US,D,20250204,000000,53.6,54.3,53.56,54.03,41504,0
+UTL.US,D,20250205,000000,54.49,55.475,54.13,55.19,61039,0
+UTL.US,D,20250206,000000,54.84,55.25,54.635,55.15,35800,0
+UTL.US,D,20250207,000000,54.61,55.01,54.23,54.59,56626,0
+UTL.US,D,20250210,000000,54.83,55.05,54.34,54.8,39143,0
+UTL.US,D,20250211,000000,57.44,57.44,55.1331,56.17,46245,0
+UTL.US,D,20250212,000000,55.65,56.83,55.13,56.39,91858,0
+UTL.US,D,20250213,000000,55.98,56.72,55.245,56.36,60577,0
+UTL.US,D,20250214,000000,55.54,57.36,55.54,56.65,80180,0
+UTL.US,D,20250218,000000,56.425,56.86,56.15,56.79,50340,0
+UTL.US,D,20250219,000000,56.75,57.235,56.31,56.43,53056,0
+UTL.US,D,20250220,000000,56.34,57.085,56.15,56.7,69855,0
+UTL.US,D,20250221,000000,56.365,57.14,56.11,56.2,78521,0
+UTL.US,D,20250224,000000,56.64,57.5311,56.38,56.57,51935,0
+UTL.US,D,20250225,000000,57.025,57.82,56.93,57.27,59204,0
+UTL.US,D,20250226,000000,57.34,57.51,56.5772,57.01,43891,0
+UTL.US,D,20250227,000000,55.955,56.24,53.56,55.15,143498,0
+UTL.US,D,20250228,000000,55.195,56.3599,55.195,56.1,97283,0
+UTL.US,D,20250303,000000,56.29,56.94,56.18,56.93,63219,0
+UTL.US,D,20250304,000000,56.825,57.59,55.73,55.75,46842,0
+UTL.US,D,20250305,000000,55.715,55.965,54.99,55.18,47473,0
+UTL.US,D,20250306,000000,54.685,54.87,54.04,54.59,55932,0
+UTL.US,D,20250307,000000,54.59,55.95,54.59,55.61,72671,0
+UTL.US,D,20250310,000000,55.73,56.76,55.67,55.93,65106,0
+UTL.US,D,20250311,000000,56.01,56.3399,55.4,55.51,63189,0
+UTL.US,D,20250312,000000,55.505,55.505,54.47,54.5,58239,0
+UTL.US,D,20250313,000000,54.76,55.66,54.69,55.19,62975,0
+UTL.US,D,20250314,000000,55.36,56.36,55.36,56.27,56993,0
+UTL.US,D,20250317,000000,56.235,57.1454,55.95,56.4,49358,0
+UTL.US,D,20250318,000000,56.27,56.64,55.6864,56.15,73348,0
+UTL.US,D,20250319,000000,56.47,56.81,56.04,56.66,84063,0
+UTL.US,D,20250320,000000,56.36,56.9,56.26,56.27,63942,0
+UTL.US,D,20250321,000000,56.14,57.49,54.82,55.23,175458,0
+UTL.US,D,20250324,000000,55.96,56.395,55.4,55.59,45000,0
+UTL.US,D,20250325,000000,55.8,55.8,54.6401,55.15,56013,0
+UTL.US,D,20250326,000000,55.54,56.11,55.43,56.03,46407,0
+UTL.US,D,20250327,000000,56.1,56.69,55.9,56.51,39491,0
+UTL.US,D,20250328,000000,57.26,58.3025,56.85,57.87,74566,0
+UTL.US,D,20250331,000000,57.685,58.15,57.44,57.69,59605,0
+UTL.US,D,20250401,000000,57.38,58.9,57.38,58.57,55733,0
+UTL.US,D,20250402,000000,58.485,58.9,57.68,58.23,53647,0
+UTL.US,D,20250403,000000,58.9,58.9,57.45,58.39,71651,0
+UTL.US,D,20250404,000000,57.64,58.62,55.65,57.01,111865,0
+UTL.US,D,20250407,000000,55.56,56.09,54.51,55.17,62504,0
+UTL.US,D,20250408,000000,55.56,56.915,54.79,55.69,67795,0
+UTL.US,D,20250409,000000,55.07,57.5,54,55.97,72245,0
+UTL.US,D,20250410,000000,56.015,56.99,55.35,56.19,65960,0
+UTL.US,D,20250411,000000,55.83,57.09,55.205,56.7,45810,0
+UTL.US,D,20250414,000000,57.695,58.13,56.8,57.95,58756,0
+UTL.US,D,20250415,000000,58.22,58.74,56.45,57.93,47820,0
+UTL.US,D,20250416,000000,58.1214,58.295,57.74,57.89,36677,0
+UTL.US,D,20250417,000000,58.36,59.0646,57.83,58.72,49698,0
+UTL.US,D,20250421,000000,58.09,58.645,58.02,58.53,43313,0
+UTL.US,D,20250422,000000,58.7,59.7,58.14,59.27,65887,0
+UTL.US,D,20250423,000000,59,59.24,57.32,58.69,79800,0
+UTL.US,D,20250424,000000,58.985,59.055,58.11,58.39,48605,0
+UTL.US,D,20250425,000000,58.2,58.51,57.26,58.32,61422,0
+UTL.US,D,20250428,000000,57.65,59,56.8307,58.7,75518,0
+UTL.US,D,20250429,000000,58.58,59.32,57.155,58.96,56522,0
+UTL.US,D,20250430,000000,57.84,59.29,57.25,58.66,51714,0
+UTL.US,D,20250501,000000,57.78,59.19,57.77,59,74648,0
+UTL.US,D,20250502,000000,58.61,59.04,58.095,59.02,36957,0
+UTL.US,D,20250505,000000,58.97,59.44,57.97,59.26,49186,0
+UTL.US,D,20250506,000000,59.2,59.89,59.2,59.77,50807,0
+UTL.US,D,20250507,000000,59.02,59.99,57.24,57.73,78017,0
+UTL.US,D,20250508,000000,57.69,58.02,57.08,57.48,46432,0
+UTL.US,D,20250509,000000,57.39,57.39,56.34,56.75,129385,0
+UTL.US,D,20250512,000000,57.07,57.18,54.28,54.88,109022,0
+UTL.US,D,20250513,000000,54.95,55.96,54.03,54.05,63362,0
+UTL.US,D,20250514,000000,53.32,53.76,52.4664,52.59,77798,0
+UTL.US,D,20250515,000000,52.16,54.15,51.91,54.04,68887,0
+UTL.US,D,20250516,000000,54.14,54.69,53.87,54.38,61054,0
+UTL.US,D,20250519,000000,53.9,55.2699,53.9,55.06,40953,0
+UTL.US,D,20250520,000000,54.77,55.34,54.77,55.16,50015,0
+UTL.US,D,20250521,000000,54.62,54.75,53.815,54.12,47572,0
+UTL.US,D,20250522,000000,53.695,53.95,52.8,53.24,93991,0
+UTL.US,D,20250523,000000,53.2,53.96,53,53.93,60665,0
+UTL.US,D,20250527,000000,53.98,55.05,53.8,54.41,39990,0
+UTL.US,D,20250528,000000,53.89,54.39,53.44,53.74,59216,0
+UTL.US,D,20250529,000000,54.14,54.31,53.345,54.22,60754,0
+UTL.US,D,20250530,000000,54.4,55.05,54.075,54.83,83677,0
+UTL.US,D,20250602,000000,55,55.105,54.235,54.7,61341,0
+UTL.US,D,20250603,000000,54.67,55.12,53.9654,54.54,61245,0
+UTL.US,D,20250604,000000,54.545,54.545,52.61,52.91,76828,0
+UTL.US,D,20250605,000000,52.54,53.79,52.54,53.27,66817,0
+UTL.US,D,20250606,000000,53.77,54.035,52.52,52.95,47311,0
+UTL.US,D,20250609,000000,52.73,53.3599,52.72,53.05,41355,0
+UTL.US,D,20250610,000000,53.22,53.91,53.22,53.59,53973,0
+UTL.US,D,20250611,000000,53.78,53.84,53.1,53.23,48961,0
+UTL.US,D,20250612,000000,53.02,53.575,52.64,53.29,58931,0
+UTL.US,D,20250613,000000,53.1,53.23,52.11,52.22,105441,0
+UTL.US,D,20250616,000000,52.99,52.99,51.445,52.15,81001,0
+UTL.US,D,20250617,000000,51.58,52.545,51.1,51.78,50385,0
+UTL.US,D,20250618,000000,51.515,52.17,51.51,51.96,57212,0
+UTL.US,D,20250620,000000,52.165,52.505,51.35,51.84,168782,0
+UTL.US,D,20250623,000000,51.67,53.32,51.67,53.3,59475,0
+UTL.US,D,20250624,000000,52.49,53.23,52.37,52.65,49644,0
+UTL.US,D,20250625,000000,52.33,52.34,51.36,51.68,43096,0
+UTL.US,D,20250626,000000,51.79,52.02,51.1,51.93,85473,0
+UTL.US,D,20250627,000000,51.525,52.64,51.525,52.4,202734,0
+UTL.US,D,20250630,000000,52.415,52.415,51.17,52.15,97850,0
+UTL.US,D,20250701,000000,52.16,53.29,51.655,52.76,65504,0
+UTL.US,D,20250702,000000,52.52,52.755,51.9801,52.15,57448,0
+UTL.US,D,20250703,000000,52.105,52.65,51.95,52.52,26882,0
+UTL.US,D,20250707,000000,51.9,52.355,51.415,51.77,59960,0
+UTL.US,D,20250708,000000,51.34,52.19,51.1248,51.66,60586,0
+UTL.US,D,20250709,000000,51.665,52.16,51.52,52.01,42905,0
+UTL.US,D,20250710,000000,51.95,52.25,51.4301,51.84,54429,0
+UTL.US,D,20250711,000000,51.77,51.885,51.125,51.28,47019,0
+UTL.US,D,20250714,000000,51.415,51.95,51.04,51.95,64313,0
+UTL.US,D,20250715,000000,51.79,52.045,51.06,51.11,70537,0
+UTL.US,D,20250716,000000,51.235,51.89,50.88,51.13,51209,0
+UTL.US,D,20250717,000000,51.2,51.695,50.85,51.06,79000,0
+UTL.US,D,20250718,000000,51.11,51.38,50.81,51.29,100715,0
+UTL.US,D,20250721,000000,51.46,52.34,51.46,52.16,64247,0
+UTL.US,D,20250722,000000,52.045,53.37,52.045,52.34,76780,0
+UTL.US,D,20250723,000000,52.53,52.87,51.83,52.25,66042,0
+UTL.US,D,20250724,000000,51.985,51.985,51.54,51.6,41477,0
+UTL.US,D,20250725,000000,51.715,51.94,51.45,51.91,40022,0
+UTL.US,D,20250728,000000,51.85,51.9,50.67,50.68,71766,0
+UTL.US,D,20250729,000000,50.48,50.95,50.3413,50.76,88994,0
+UTL.US,D,20250730,000000,51.085,52.37,50.83,52.06,87310,0
+UTL.US,D,20250731,000000,52.12,52.2,51.06,51.58,62794,0
+UTL.US,D,20250801,000000,51.4,52.04,51.4,51.81,96493,0
+UTL.US,D,20250804,000000,52.04,52.38,51.76,52.13,67134,0
+UTL.US,D,20250805,000000,52.25,52.375,48.925,49,109275,0
+UTL.US,D,20250806,000000,49.6,50.32,48.8601,49.63,85634,0
+UTL.US,D,20250807,000000,49.425,50,48.72,49.16,67250,0
+UTL.US,D,20250808,000000,49.57,49.9145,48.7407,49.69,63592,0
+UTL.US,D,20250811,000000,49.455,50.24,49.455,49.56,53237,0
+UTL.US,D,20250812,000000,49.6,50.959,49.488,50.83,85179,0
+UTL.US,D,20250813,000000,50.415,50.81,50.04,50.36,65593,0
+UTL.US,D,20250814,000000,49.74,49.91,48.95,49.12,71027,0
+UTL.US,D,20250815,000000,47.65,48.78,47.41,48.15,592417,0
+UTL.US,D,20250818,000000,48.685,48.685,46.67,46.95,173395,0
+UTL.US,D,20250819,000000,47.14,47.79,46.99,47.63,174932,0
+UTL.US,D,20250820,000000,47.725,47.98,47.21,47.25,80375,0
+UTL.US,D,20250821,000000,47.105,47.31,46.65,46.69,92183,0
+UTL.US,D,20250822,000000,47.01,48.05,47.01,47.87,177543,0
+UTL.US,D,20250825,000000,47.7,47.705,46.73,46.82,114346,0
+UTL.US,D,20250826,000000,46.71,47.265,46.31,46.59,133191,0
+UTL.US,D,20250827,000000,47.055,47.89,46.63,47.56,114468,0
+UTL.US,D,20250828,000000,47.63,47.63,46.64,46.75,108172,0
+UTL.US,D,20250829,000000,46.69,47.21,46.54,46.96,134946,0
+UTL.US,D,20250902,000000,46.69,47.055,45.72,46.02,111984,0
+UTL.US,D,20250903,000000,45.675,45.84,45.34,45.6,79250,0
+UTL.US,D,20250904,000000,45.555,46,45.11,45.81,93651,0
+UTL.US,D,20250905,000000,45.945,46.28,45.635,46.24,135317,0
+UTL.US,D,20250908,000000,45.76,46,44.6075,44.83,129126,0
+UTL.US,D,20250909,000000,45.07,45.32,44.61,44.99,97893,0
+UTL.US,D,20250910,000000,45,45.46,44.93,45.35,118592,0
+UTL.US,D,20250911,000000,45.17,46.59,45.12,46.48,138068,0
+UTL.US,D,20250912,000000,46.455,46.58,46.16,46.24,115622,0
+UTL.US,D,20250915,000000,46.64,46.64,46.045,46.31,125863,0
+UTL.US,D,20250916,000000,46.005,46.77,45.19,45.24,100441,0
+UTL.US,D,20250917,000000,45.905,46.135,45.38,45.42,117313,0
+UTL.US,D,20250918,000000,45.21,45.99,45.19,45.81,114017,0
+UTL.US,D,20250919,000000,45.81,45.99,45.29,45.31,506276,0
+UTL.US,D,20250922,000000,45.9,45.9,45.165,45.6,97440,0
+UTL.US,D,20250923,000000,45.6,46.27,45.3326,46.22,76317,0
+UTL.US,D,20250924,000000,45.855,46.24,45.695,45.91,78442,0
+UTL.US,D,20250925,000000,45.8,46.535,45.79,46.08,98306,0
+UTL.US,D,20250926,000000,45.87,47,45.74,46.97,110550,0
+UTL.US,D,20250929,000000,46.92,47.61,46.51,47.4,110015,0
+UTL.US,D,20250930,000000,47.61,48.17,47.15,47.86,111461,0
+UTL.US,D,20251001,000000,47.89,48.16,46.98,47.22,103642,0
+UTL.US,D,20251002,000000,47.52,47.52,46.5,46.68,259902,0
+UTL.US,D,20251003,000000,47.115,47.43,46.5,46.81,95103,0
+UTL.US,D,20251006,000000,47.135,47.15,46.4,46.77,95099,0
+UTL.US,D,20251007,000000,47.24,47.7,46.77,47.39,72584,0
+UTL.US,D,20251008,000000,47.58,48.09,47.195,48.04,105242,0
+UTL.US,D,20251009,000000,48.27,48.57,47.96,47.98,76035,0
+UTL.US,D,20251010,000000,48.435,48.69,47.83,47.83,84478,0
+UTL.US,D,20251013,000000,47.84,48.15,47.06,47.46,70042,0
+UTL.US,D,20251014,000000,47.3,47.9899,47.15,47.9,60682,0
+UTL.US,D,20251015,000000,47.97,48.5063,47.732,48.37,75237,0
+UTL.US,D,20251016,000000,48.3699,48.678,47.745,48.05,98369,0
+UTL.US,D,20251017,000000,48.07,49.12,47.85,49.06,105832,0
+UTL.US,D,20251020,000000,49.06,50,48.99,49.86,70510,0
+UTL.US,D,20251021,000000,49.5175,50.07,49.125,49.72,72687,0
+UTL.US,D,20251022,000000,50,50.27,49.325,49.96,75317,0
+UTL.US,D,20251023,000000,49.61,50.29,48.91,49.7,70670,0
+UTL.US,D,20251024,000000,49.695,50.19,49.46,50.19,66813,0
+UTL.US,D,20251027,000000,50.23,50.23,49.29,50.07,71925,0
+UTL.US,D,20251028,000000,50.3,50.3,49.195,50.07,77218,0
+UTL.US,D,20251029,000000,50,50,48.45,48.69,77916,0
+UTL.US,D,20251030,000000,48.985,49.359,48.39,48.87,74922,0
+UTL.US,D,20251031,000000,48.46,49.045,47.68,48.75,124191,0
+UTL.US,D,20251103,000000,48.55,49.41,47.94,49.1,147179,0
+UTL.US,D,20251104,000000,49.2,50.455,47.87,48.74,161258,0
+UTL.US,D,20251105,000000,48.6,49.02,47.68,47.99,113773,0
+UTL.US,D,20251106,000000,48.245,48.84,47.45,47.57,101558,0
+UTL.US,D,20251107,000000,47.77,48.115,47.32,47.88,153579,0
+UTL.US,D,20251110,000000,48.75,48.75,46.96,47.58,78263,0
+UTL.US,D,20251111,000000,47.63,48.45,47.45,48.39,135002,0
+UTL.US,D,20251112,000000,48.32,48.59,47.8,48.24,135039,0
+UTL.US,D,20251113,000000,47.51,47.91,47.31,47.48,74000,0
+UTL.US,D,20251114,000000,47.49,48.02,46.91,48,216304,0
+UTL.US,D,20251117,000000,48.34,48.48,47.74,48,74614,0
+UTL.US,D,20251118,000000,48.165,48.545,47.6725,47.96,65258,0
+UTL.US,D,20251119,000000,47.93,48.32,47.545,48,121337,0
+UTL.US,D,20251120,000000,48.4,49.12,47.18,49.01,116719,0
+UTL.US,D,20251121,000000,49.38,49.71,48.9,49.04,119130,0
+UTL.US,D,20251124,000000,48.62,49.51,48.62,49.3,176154,0
+UTL.US,D,20251125,000000,49.88,50.44,49.275,50.18,150809,0
+UTL.US,D,20251126,000000,50.31,51,49.99,50.32,267636,0
+UTL.US,D,20251128,000000,50.3596,50.84,49.825,50.23,65013,0
+UTL.US,D,20251201,000000,50.065,50.1465,49.34,49.94,115811,0
+UTL.US,D,20251202,000000,50.19,50.22,49.21,49.96,180884,0
+UTL.US,D,20251203,000000,50.25,50.63,49.57,50.06,76699,0
+UTL.US,D,20251204,000000,49.44,49.73,47.99,48.29,137872,0
+UTL.US,D,20251205,000000,48.6,48.6,47.58,47.87,90504,0
+UTL.US,D,20251208,000000,48.04,48.1,47.25,47.72,117056,0
+UTL.US,D,20251209,000000,47.97,48.29,47.71,48.04,107105,0
+UTL.US,D,20251210,000000,48.16,48.55,47.86,48.25,272004,0
+UTL.US,D,20251211,000000,48.48,49.29,48.3,48.93,97745,0
+UTL.US,D,20251212,000000,49.11,49.375,48.69,49,181210,0
+UTL.US,D,20251215,000000,49.32,49.81,48.71,49.75,112218,0
+UTL.US,D,20251216,000000,49.85,50.03,49.36,49.75,125768,0
+UTL.US,D,20251217,000000,49.79,50.66,49.79,50.33,98682,0
+UTL.US,D,20251218,000000,50.41,50.64,49.63,50.35,103567,0
+UTL.US,D,20251219,000000,50.05,50.17,47.8,47.83,580642,0
+UTL.US,D,20251222,000000,47.54,48.6099,47.4,48.15,181347,0
+UTL.US,D,20251223,000000,48.295,48.82,48.08,48.25,76606,0
+UTL.US,D,20251224,000000,48.1,48.78,48.1,48.69,35911,0
+UTL.US,D,20251226,000000,48.78,49.17,48.37,48.85,94806,0
+UTL.US,D,20251229,000000,49.08,49.535,48.475,48.93,95845,0
+UTL.US,D,20251230,000000,48.795,49.05,48.3964,48.59,49290,0
+UTL.US,D,20251231,000000,48.35,48.9699,48.24,48.44,79675,0
+UTL.US,D,20260102,000000,48.29,49.225,48.19,48.99,114979,0
+UTL.US,D,20260105,000000,48.82,48.88,48.1,48.77,122891,0
+UTL.US,D,20260106,000000,49.14,49.2,48.365,48.59,86859,0
+UTL.US,D,20260107,000000,48.87,49.035,48.17,48.63,71801,0
+UTL.US,D,20260108,000000,48.63,49.505,48.39,49.22,69768,0
+UTL.US,D,20260109,000000,49.43,49.44,48.49,48.97,66634,0
+UTL.US,D,20260112,000000,48.76,49.55,48.76,49.36,62204,0
+UTL.US,D,20260113,000000,49.4,49.58,48.78,49.12,46854,0
+UTL.US,D,20260114,000000,49.22,50.54,49.17,50.1,80115,0
+UTL.US,D,20260115,000000,50.03,50.82,50.03,50.71,60785,0
+UTL.US,D,20260116,000000,50.39,50.7,50.06,50.44,74692,0
+UTL.US,D,20260120,000000,49.95,50.44,49.46,50.21,65884,0
+UTL.US,D,20260121,000000,50.22,50.97,49.87,50.44,146601,0
+UTL.US,D,20260122,000000,50.26,50.8,50.19,50.26,97858,0
+UTL.US,D,20260123,000000,50.17,50.275,48.84,49.12,86132,0
+UTL.US,D,20260126,000000,49.3,50.24,49.15,49.52,90884,0
+UTL.US,D,20260127,000000,49.57,50.235,49.32,50,52364,0
+UTL.US,D,20260128,000000,49.635,49.96,49.17,49.26,66842,0
+UTL.US,D,20260129,000000,49.615,50.87,49.5,50.54,101929,0
+UTL.US,D,20260130,000000,50.575,51.25,49.74,50.91,118515,0
+UTL.US,D,20260202,000000,50.57,51.35,50.23,50.54,124192,0
+UTL.US,D,20260203,000000,50.03,51.25,50.03,50.62,72450,0
+UTL.US,D,20260204,000000,51.17,51.850311,50.78,51.23,76403,0
+UTL.US,D,20260205,000000,50.985,51.97,50.985,51.53,75989,0
+UTL.US,D,20260206,000000,51.67,52.41,50.43,50.57,83628,0
+UTL.US,D,20260209,000000,50.57,51.135,50.18,50.78,107259,0
+UTL.US,D,20260210,000000,53.08,53.5,50.375,51,124109,0
+UTL.US,D,20260211,000000,51.5,51.61,50.61,51.04,99690,0
+UTL.US,D,20260212,000000,50.596,51.86,49.84,50.98,157359,0
+UTL.US,D,20260213,000000,50.96,53.715,50.91,53.14,114296,0
+UTL.US,D,20260217,000000,53.14,53.6595,52.4858,52.91,91669,0
+UTL.US,D,20260218,000000,52.835,52.9605,51.52,51.52,84461,0
diff --git a/daily/us/nyse stocks/2/uxoc.us.txt b/daily/us/nyse stocks/2/uxoc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5bf6d01438fe9afc75cd1d22550b12487946b469
--- /dev/null
+++ b/daily/us/nyse stocks/2/uxoc.us.txt	
@@ -0,0 +1,289 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UXOC.US,D,20241023,000000,29.9895,29.9895,29.9895,29.9895,75,0
+UXOC.US,D,20241024,000000,30.0793,30.0793,30.0793,30.0793,66,0
+UXOC.US,D,20241028,000000,30.1686,30.1686,30.1686,30.1686,66,0
+UXOC.US,D,20241030,000000,30.1367,30.1367,30.1367,30.1367,33,0
+UXOC.US,D,20241101,000000,29.73,29.76,29.68,29.68,350,0
+UXOC.US,D,20241104,000000,31.06,31.06,29.55,29.55,576,0
+UXOC.US,D,20241106,000000,30.78,30.792,30.7615,30.792,802,0
+UXOC.US,D,20241107,000000,31.0473,31.0473,31.0473,31.0473,66,0
+UXOC.US,D,20241108,000000,31.21,31.21,31.1843,31.1843,761,0
+UXOC.US,D,20241112,000000,31.1347,31.16,31.1111,31.1111,840,0
+UXOC.US,D,20241113,000000,31.1763,31.29,31.15,31.15,1925,0
+UXOC.US,D,20241114,000000,30.92,30.92,30.8947,30.8947,100,0
+UXOC.US,D,20241115,000000,30.73,30.73,30.48,30.4893,154621,0
+UXOC.US,D,20241118,000000,30.5361,30.64,30.5361,30.5621,2207,0
+UXOC.US,D,20241119,000000,30.44,30.6799,30.44,30.5942,2178,0
+UXOC.US,D,20241122,000000,30.94,31.0448,30.94,31.0448,356,0
+UXOC.US,D,20241127,000000,31.1101,31.2026,31.1101,31.2026,2640,0
+UXOC.US,D,20241202,000000,31.56,31.56,31.4925,31.4925,35212,0
+UXOC.US,D,20241203,000000,31.24,31.49,31.21,31.4876,10539,0
+UXOC.US,D,20241204,000000,31.5934,31.6618,31.5934,31.6618,3509,0
+UXOC.US,D,20241205,000000,31.6161,31.6416,31.6161,31.6416,1242,0
+UXOC.US,D,20241210,000000,31.395,31.4,31.3601,31.3601,363,0
+UXOC.US,D,20241211,000000,31.72,31.72,31.6552,31.6552,1860,0
+UXOC.US,D,20241212,000000,31.61,31.63,31.4812,31.4812,276,0
+UXOC.US,D,20241213,000000,31.45,31.5,31.45,31.4768,1101,0
+UXOC.US,D,20241216,000000,31.62,31.6242,31.62,31.6242,414,0
+UXOC.US,D,20241217,000000,31.49,31.49,31.4454,31.4454,401,0
+UXOC.US,D,20241218,000000,30.5,30.5735,30.5,30.5735,210,0
+UXOC.US,D,20241220,000000,30.61,30.92,30.61,30.7403,10631,0
+UXOC.US,D,20241223,000000,30.92,31.0208,30.92,31.0208,160,0
+UXOC.US,D,20241224,000000,31.2,31.2411,31.2,31.2411,839,0
+UXOC.US,D,20241226,000000,31.42,31.42,31.31,31.3491,3519,0
+UXOC.US,D,20241230,000000,30.45,30.59,30.45,30.5745,1818,0
+UXOC.US,D,20241231,000000,30.41,30.41,30.3125,30.3125,251,0
+UXOC.US,D,20250102,000000,30.48,30.51,30.18,30.296,5582,0
+UXOC.US,D,20250108,000000,30.49,30.5618,30.49,30.5618,406,0
+UXOC.US,D,20250110,000000,30.27,30.27,30.0593,30.0593,1614,0
+UXOC.US,D,20250114,000000,29.87,30.0446,29.87,30.0446,924,0
+UXOC.US,D,20250115,000000,30.78,30.84,30.7701,30.7701,2289,0
+UXOC.US,D,20250116,000000,30.79,30.79,30.7166,30.7166,486,0
+UXOC.US,D,20250117,000000,31.03,31.0393,31.03,31.0393,446,0
+UXOC.US,D,20250122,000000,31.57,31.5701,31.5591,31.5591,467,0
+UXOC.US,D,20250127,000000,31.12,31.1217,31.12,31.1217,1269,0
+UXOC.US,D,20250128,000000,31.33,31.3749,31.33,31.3749,414,0
+UXOC.US,D,20250129,000000,31.3,31.3,31.2997,31.2997,470,0
+UXOC.US,D,20250203,000000,30.64,31.03,30.64,31.022,7622,0
+UXOC.US,D,20250205,000000,31.15,31.3558,31.14,31.3558,540,0
+UXOC.US,D,20250207,000000,31.53,31.53,31.1427,31.1427,4938,0
+UXOC.US,D,20250210,000000,31.42,31.42,31.3735,31.3735,200,0
+UXOC.US,D,20250211,000000,31.25,31.3336,31.25,31.3336,141,0
+UXOC.US,D,20250213,000000,31.4099,31.69,31.39,31.6887,92565,0
+UXOC.US,D,20250214,000000,31.76,31.76,31.67,31.67,956,0
+UXOC.US,D,20250218,000000,31.73,31.73,31.6714,31.7043,806,0
+UXOC.US,D,20250219,000000,31.7,31.8234,31.7,31.8234,139,0
+UXOC.US,D,20250220,000000,31.59,31.6749,31.59,31.6749,242,0
+UXOC.US,D,20250221,000000,31.62,31.62,31.0642,31.0642,239,0
+UXOC.US,D,20250224,000000,31.0101,31.1999,31.0101,31.09,3401,0
+UXOC.US,D,20250226,000000,31.0699,31.0699,30.7364,30.7364,662,0
+UXOC.US,D,20250227,000000,30.9699,30.9699,30.2102,30.2102,8268,0
+UXOC.US,D,20250228,000000,30.42,30.6877,30.42,30.6877,209,0
+UXOC.US,D,20250303,000000,30.64,30.64,30.107,30.107,33455,0
+UXOC.US,D,20250304,000000,30.05,30.1,29.7092,29.7092,903,0
+UXOC.US,D,20250305,000000,29.79,30.1135,29.79,30.1135,476,0
+UXOC.US,D,20250306,000000,29.72,29.72,29.4401,29.5289,1252,0
+UXOC.US,D,20250307,000000,29.46,29.7016,29.46,29.7016,237,0
+UXOC.US,D,20250310,000000,29.22,29.22,28.8239,28.8239,718,0
+UXOC.US,D,20250311,000000,28.82,28.88,28.61,28.6288,1253,0
+UXOC.US,D,20250312,000000,28.71,28.87,28.71,28.8,5695,0
+UXOC.US,D,20250313,000000,28.52,28.52,28.3115,28.3115,442,0
+UXOC.US,D,20250320,000000,29.07,29.07,29.0587,29.0587,149,0
+UXOC.US,D,20250324,000000,29.55,29.6049,29.55,29.6049,880,0
+UXOC.US,D,20250325,000000,29.66,29.66,29.54,29.6,901,0
+UXOC.US,D,20250326,000000,29.33,29.33,29.29,29.3034,201259,0
+UXOC.US,D,20250327,000000,29.295,29.295,29.2216,29.2216,821,0
+UXOC.US,D,20250328,000000,28.78,28.78,28.6061,28.6061,516,0
+UXOC.US,D,20250331,000000,28.5699,28.7684,28.5699,28.7684,392,0
+UXOC.US,D,20250401,000000,28.59,28.8501,28.59,28.7943,2281,0
+UXOC.US,D,20250402,000000,29,29.1232,28.88,29.093,1716,0
+UXOC.US,D,20250403,000000,27.855,27.9401,27.657,27.657,2010,0
+UXOC.US,D,20250404,000000,26.31,26.31,26.0189,26.0189,1287,0
+UXOC.US,D,20250407,000000,25.5,28.39,25.1311,26.03,7910,0
+UXOC.US,D,20250408,000000,25.953,26.05,25.45,25.4811,3197,0
+UXOC.US,D,20250409,000000,25.4096,27.9966,25.4096,27.9966,5374,0
+UXOC.US,D,20250410,000000,26.91,27.0235,26.78,27.0235,1094,0
+UXOC.US,D,20250414,000000,27.8,27.8301,27.7123,27.7123,1576,0
+UXOC.US,D,20250415,000000,27.78,27.78,27.64,27.6654,1051,0
+UXOC.US,D,20250416,000000,27.51,27.51,27.0344,27.0344,1444,0
+UXOC.US,D,20250417,000000,27.31,27.31,27.0795,27.0795,1282,0
+UXOC.US,D,20250421,000000,26.2223,26.4586,26.2223,26.4586,1437,0
+UXOC.US,D,20250422,000000,26.81,27.1083,26.81,27.1083,551,0
+UXOC.US,D,20250423,000000,27.57,27.64,27.52,27.5948,20251,0
+UXOC.US,D,20250424,000000,28,28.1309,28,28.1309,4325,0
+UXOC.US,D,20250425,000000,28.0985,28.34,28.0985,28.34,1506,0
+UXOC.US,D,20250429,000000,28.29,28.5033,28.29,28.5033,255,0
+UXOC.US,D,20250430,000000,28.26,28.5548,28.26,28.5548,1133,0
+UXOC.US,D,20250501,000000,28.78,28.9,28.7365,28.7365,27953,0
+UXOC.US,D,20250502,000000,29.08,29.26,29.0411,29.1488,2618,0
+UXOC.US,D,20250505,000000,29.02,29.09,28.72,28.9636,712,0
+UXOC.US,D,20250506,000000,28.76,28.85,28.75,28.7599,1016,0
+UXOC.US,D,20250507,000000,28.85,28.89,28.76,28.8513,909,0
+UXOC.US,D,20250508,000000,29.36,29.36,29.0353,29.0353,1199,0
+UXOC.US,D,20250509,000000,29.21,29.21,29.0266,29.0266,619,0
+UXOC.US,D,20250512,000000,29.8001,29.9497,29.8001,29.9497,269,0
+UXOC.US,D,20250513,000000,30.315,30.315,30.2,30.2311,2192,0
+UXOC.US,D,20250514,000000,30.2185,30.2545,30.17,30.2545,2136,0
+UXOC.US,D,20250515,000000,30.32,30.43,30.23,30.3676,518,0
+UXOC.US,D,20250519,000000,30.3,30.69,30.3,30.6636,7876,0
+UXOC.US,D,20250520,000000,30.62,30.62,30.5289,30.5289,1727,0
+UXOC.US,D,20250521,000000,30.44,30.44,30.0345,30.0345,299,0
+UXOC.US,D,20250522,000000,30.0201,30.19,29.9991,29.9991,982,0
+UXOC.US,D,20250523,000000,29.885,29.885,29.7985,29.7985,140,0
+UXOC.US,D,20250527,000000,30.43,30.43,30.4134,30.4134,1273,0
+UXOC.US,D,20250528,000000,30.35,30.4,30.2443,30.2443,484,0
+UXOC.US,D,20250529,000000,30.22,30.38,30.22,30.3586,1689,0
+UXOC.US,D,20250530,000000,30.367,30.3899,30.2415,30.3899,669,0
+UXOC.US,D,20250602,000000,30.32,30.4771,30.3,30.4771,2573,0
+UXOC.US,D,20250603,000000,30.485,30.73,30.47,30.706,758,0
+UXOC.US,D,20250604,000000,30.79,30.79,30.67,30.6989,2080,0
+UXOC.US,D,20250605,000000,30.48,30.54,30.48,30.4961,19296,0
+UXOC.US,D,20250606,000000,30.8,30.8546,30.8,30.8546,952,0
+UXOC.US,D,20250609,000000,31,31,30.8768,30.8768,251,0
+UXOC.US,D,20250610,000000,30.98,31.0424,30.76,31.0424,1727,0
+UXOC.US,D,20250611,000000,30.89,30.9492,30.89,30.9492,1227,0
+UXOC.US,D,20250612,000000,31.08,31.08,31.03,31.0668,872,0
+UXOC.US,D,20250613,000000,30.89,30.89,30.66,30.689,1338,0
+UXOC.US,D,20250616,000000,31.09,31.09,30.9961,30.9961,943,0
+UXOC.US,D,20250617,000000,30.91,30.91,30.7429,30.7429,2046,0
+UXOC.US,D,20250618,000000,30.89,30.89,30.7167,30.7167,853,0
+UXOC.US,D,20250620,000000,30.78,30.78,30.61,30.6323,53760,0
+UXOC.US,D,20250623,000000,30.81,30.9709,30.74,30.9709,2146,0
+UXOC.US,D,20250624,000000,31.344,31.41,31.3,31.3,3007,0
+UXOC.US,D,20250625,000000,31.43,31.56,31.3,31.3433,433949,0
+UXOC.US,D,20250627,000000,31.7401,31.8239,31.69,31.8239,1449,0
+UXOC.US,D,20250630,000000,31.96,32.0299,31.84,32.0178,7231,0
+UXOC.US,D,20250701,000000,31.98,32.0199,31.89,31.9761,3885,0
+UXOC.US,D,20250702,000000,32.0589,32.1599,32.0101,32.1281,3583,0
+UXOC.US,D,20250703,000000,32.0601,32.53,32.0601,32.4389,3541,0
+UXOC.US,D,20250707,000000,32.222,32.222,32.1591,32.1591,1880,0
+UXOC.US,D,20250708,000000,32.18,32.2199,32.1139,32.1139,9541,0
+UXOC.US,D,20250709,000000,32.38,32.38,32.2,32.3233,2526,0
+UXOC.US,D,20250710,000000,32.44,32.5,32.34,32.4203,1853,0
+UXOC.US,D,20250711,000000,32.34,32.34,32.2957,32.2957,542,0
+UXOC.US,D,20250714,000000,32.33,32.36,32.26,32.3556,1245,0
+UXOC.US,D,20250715,000000,32.42,32.48,32.2201,32.25,8171,0
+UXOC.US,D,20250716,000000,32.16,32.3251,32.16,32.3171,1528,0
+UXOC.US,D,20250717,000000,32.52,32.5362,32.51,32.5362,2623,0
+UXOC.US,D,20250718,000000,32.64,32.64,32.47,32.5088,1122,0
+UXOC.US,D,20250721,000000,32.66,32.77,32.582,32.582,554,0
+UXOC.US,D,20250722,000000,32.51,32.74,32.46,32.65,1970,0
+UXOC.US,D,20250723,000000,32.73,32.8602,32.73,32.8571,1572,0
+UXOC.US,D,20250724,000000,32.94,32.94,32.9225,32.9225,476,0
+UXOC.US,D,20250725,000000,33.03,33.0688,33.01,33.0688,1221,0
+UXOC.US,D,20250728,000000,33.1,33.1,32.97,33.0556,1162,0
+UXOC.US,D,20250729,000000,32.99,33.02,32.94,32.9571,3227,0
+UXOC.US,D,20250730,000000,33.02,33.13,32.77,32.925,3335,0
+UXOC.US,D,20250731,000000,33.2,33.2,32.7517,32.7517,2897,0
+UXOC.US,D,20250801,000000,32.31,32.31,32.1605,32.1605,780,0
+UXOC.US,D,20250804,000000,32.56,32.6879,32.53,32.6879,764,0
+UXOC.US,D,20250805,000000,32.53,32.64,32.5113,32.5113,3110,0
+UXOC.US,D,20250806,000000,32.56,32.79,32.56,32.7702,2926,0
+UXOC.US,D,20250807,000000,33.02,33.02,32.59,32.7212,2920,0
+UXOC.US,D,20250808,000000,33.06,33.06,33.035,33.0372,3234,0
+UXOC.US,D,20250811,000000,33.0999,33.0999,32.87,32.87,5344,0
+UXOC.US,D,20250812,000000,33.1915,33.3447,33.16,33.3447,2103,0
+UXOC.US,D,20250813,000000,33.39,33.56,33.39,33.4837,1715,0
+UXOC.US,D,20250814,000000,33.54,33.5466,33.42,33.5466,2862,0
+UXOC.US,D,20250815,000000,33.505,33.505,33.3801,33.4114,7103,0
+UXOC.US,D,20250818,000000,33.41,33.4125,33.36,33.4125,3461,0
+UXOC.US,D,20250819,000000,33.38,33.38,33.14,33.1522,3820,0
+UXOC.US,D,20250820,000000,33.051,33.12,32.82,33.0686,2992,0
+UXOC.US,D,20250821,000000,32.97,33.03,32.875,32.9089,2486,0
+UXOC.US,D,20250822,000000,33.19,33.55,33.19,33.4434,5014,0
+UXOC.US,D,20250825,000000,33.41,33.43,33.25,33.33,3469,0
+UXOC.US,D,20250826,000000,33.34,33.484,33.33,33.484,5551,0
+UXOC.US,D,20250827,000000,33.4001,33.596,33.4001,33.596,1930,0
+UXOC.US,D,20250828,000000,33.5,33.721,33.5,33.721,4006,0
+UXOC.US,D,20250829,000000,33.41,33.4244,33.4,33.4244,873,0
+UXOC.US,D,20250902,000000,33.0401,33.1658,32.9245,33.1658,94643,0
+UXOC.US,D,20250903,000000,33.35,33.37,33.235,33.3306,9410,0
+UXOC.US,D,20250904,000000,33.47,33.6927,33.38,33.6927,5703,0
+UXOC.US,D,20250905,000000,33.78,33.78,33.4,33.5396,1460,0
+UXOC.US,D,20250908,000000,33.72,33.72,33.59,33.6519,3453,0
+UXOC.US,D,20250909,000000,33.657,33.7591,33.61,33.7591,5268,0
+UXOC.US,D,20250910,000000,34.1,34.1,33.79,33.8816,9754,0
+UXOC.US,D,20250911,000000,34.1651,34.23,34.1651,34.1701,2050,0
+UXOC.US,D,20250912,000000,34.22,34.25,34.2,34.2235,1027,0
+UXOC.US,D,20250915,000000,34.41,34.45,34.375,34.3861,3394,0
+UXOC.US,D,20250916,000000,34.36,34.4299,34.29,34.4,11692,0
+UXOC.US,D,20250917,000000,34.29,34.41,34.28,34.2961,2456,0
+UXOC.US,D,20250918,000000,34.475,34.61,34.475,34.525,3102,0
+UXOC.US,D,20250919,000000,34.66,34.77,34.645,34.7454,1350,0
+UXOC.US,D,20250922,000000,34.7976,34.9332,34.7976,34.9332,2252,0
+UXOC.US,D,20250923,000000,34.81,34.81,34.63,34.6863,7094,0
+UXOC.US,D,20250924,000000,34.64,34.64,34.53,34.5528,1599,0
+UXOC.US,D,20250925,000000,34.44,34.44,34.18,34.32,2286,0
+UXOC.US,D,20250926,000000,34.4,34.59,34.3945,34.5812,2808,0
+UXOC.US,D,20250929,000000,34.67,34.71,34.6,34.6766,67284,0
+UXOC.US,D,20250930,000000,34.69,34.8771,34.64,34.8771,3646,0
+UXOC.US,D,20251001,000000,34.76,35.04,34.76,35.0272,18936,0
+UXOC.US,D,20251002,000000,34.9576,35.09,34.94,35.0428,3245,0
+UXOC.US,D,20251003,000000,35.185,35.28,35.0136,35.0136,5983,0
+UXOC.US,D,20251006,000000,35.11,35.225,35.11,35.21,3181,0
+UXOC.US,D,20251007,000000,35.2515,35.26,34.94,35.0208,3094,0
+UXOC.US,D,20251008,000000,35.25,35.2828,35.25,35.2828,1486,0
+UXOC.US,D,20251009,000000,35.1025,35.1399,35.07,35.1375,1560,0
+UXOC.US,D,20251010,000000,35.1,35.1,34.02,34.02,12480,0
+UXOC.US,D,20251013,000000,34.6,34.65,34.52,34.59,4939,0
+UXOC.US,D,20251014,000000,34.2,34.7335,34.2,34.5328,1404,0
+UXOC.US,D,20251015,000000,34.895,34.99,34.68,34.7116,2090,0
+UXOC.US,D,20251016,000000,34.81,34.9,34.4481,34.4481,3427,0
+UXOC.US,D,20251017,000000,34.35,34.7099,34.325,34.6672,17714,0
+UXOC.US,D,20251020,000000,34.91,35.08,34.91,35.0478,5916,0
+UXOC.US,D,20251021,000000,35.075,35.11,35.0483,35.0483,3527,0
+UXOC.US,D,20251022,000000,35.07,35.09,34.68,34.8308,5196,0
+UXOC.US,D,20251023,000000,34.91,35.15,34.91,35.0461,2253,0
+UXOC.US,D,20251024,000000,35.344,35.46,35.344,35.3444,2067,0
+UXOC.US,D,20251027,000000,35.72,35.89,35.72,35.88,4258,0
+UXOC.US,D,20251028,000000,35.87,35.9985,35.87,35.9833,1337,0
+UXOC.US,D,20251029,000000,36.03,36.09,35.81,35.9394,2007,0
+UXOC.US,D,20251030,000000,35.77,35.7799,35.5875,35.5875,5988,0
+UXOC.US,D,20251031,000000,35.73,35.8,35.65,35.71,3890,0
+UXOC.US,D,20251103,000000,35.82,35.82,35.6515,35.7122,23827,0
+UXOC.US,D,20251104,000000,35.49,35.49,35.2519,35.2519,3218,0
+UXOC.US,D,20251105,000000,35.57,35.57,35.4,35.4156,733,0
+UXOC.US,D,20251106,000000,35.0652,35.07,34.9671,34.9671,2243,0
+UXOC.US,D,20251107,000000,34.55,34.9968,34.55,34.9968,2670,0
+UXOC.US,D,20251110,000000,35.33,35.64,35.24,35.6091,2554,0
+UXOC.US,D,20251111,000000,35.54,35.7053,35.54,35.7053,943,0
+UXOC.US,D,20251112,000000,35.66,35.76,35.6,35.709,4906,0
+UXOC.US,D,20251113,000000,35.516,35.516,35.0326,35.0326,3111,0
+UXOC.US,D,20251114,000000,34.97,35.1495,34.97,35.0595,2900,0
+UXOC.US,D,20251117,000000,35.04,35.04,34.62,34.6512,4055,0
+UXOC.US,D,20251118,000000,34.24,34.5358,34.24,34.4268,1570,0
+UXOC.US,D,20251119,000000,34.73,34.73,34.25,34.5106,3967,0
+UXOC.US,D,20251120,000000,34.21,34.352,33.9468,33.9468,5464,0
+UXOC.US,D,20251121,000000,34.1939,34.56,34.18,34.2961,4096,0
+UXOC.US,D,20251124,000000,34.81,34.88,34.81,34.8434,1486,0
+UXOC.US,D,20251125,000000,34.78,35.1963,34.78,35.1963,4685,0
+UXOC.US,D,20251126,000000,35.29,35.55,35.29,35.4528,1425,0
+UXOC.US,D,20251128,000000,35.57,35.6025,35.55,35.6025,2870,0
+UXOC.US,D,20251201,000000,35.42,35.59,35.4001,35.4125,6951,0
+UXOC.US,D,20251202,000000,35.57,35.57,35.47,35.5402,4075,0
+UXOC.US,D,20251203,000000,35.57,35.69,35.54,35.626,2746,0
+UXOC.US,D,20251204,000000,35.61,35.6402,35.52,35.6402,4689,0
+UXOC.US,D,20251205,000000,35.76,35.8151,35.72,35.72,2814,0
+UXOC.US,D,20251208,000000,35.555,35.6,35.5,35.5543,745,0
+UXOC.US,D,20251209,000000,35.6404,35.68,35.5811,35.5811,825,0
+UXOC.US,D,20251210,000000,35.58,35.85,35.53,35.8143,2622,0
+UXOC.US,D,20251211,000000,35.645,35.91,35.645,35.8829,1495,0
+UXOC.US,D,20251212,000000,35.71,35.71,35.41,35.4954,1692,0
+UXOC.US,D,20251215,000000,35.43,35.43,35.405,35.4089,535,0
+UXOC.US,D,20251216,000000,35.295,35.3487,35.175,35.3487,1108,0
+UXOC.US,D,20251217,000000,34.95,34.95,34.8233,34.8233,674,0
+UXOC.US,D,20251218,000000,35.33,35.33,35.1187,35.1475,1868,0
+UXOC.US,D,20251219,000000,35.44,35.4658,35.44,35.4658,518,0
+UXOC.US,D,20251222,000000,35.71,35.71,35.65,35.6902,1737,0
+UXOC.US,D,20251223,000000,35.84,35.9499,35.78,35.9274,1913,0
+UXOC.US,D,20251224,000000,36.02,36.02,35.98,36.01,828,0
+UXOC.US,D,20251230,000000,35.86,35.94,35.73,35.8534,8101,0
+UXOC.US,D,20251231,000000,35.68,35.76,35.5548,35.5548,1952,0
+UXOC.US,D,20260102,000000,35.49,35.59,35.47,35.5697,1245,0
+UXOC.US,D,20260105,000000,35.89,35.9,35.8347,35.8347,2848,0
+UXOC.US,D,20260106,000000,35.91,36.15,35.8902,36.1262,2253,0
+UXOC.US,D,20260107,000000,36.09,36.25,35.9846,35.9846,605753,0
+UXOC.US,D,20260108,000000,35.9999,36.005,35.92,35.94,3215,0
+UXOC.US,D,20260114,000000,35.87,35.9805,35.845,35.9805,914,0
+UXOC.US,D,20260116,000000,36.1201,36.1201,36.1156,36.1156,263,0
+UXOC.US,D,20260120,000000,35.435,35.465,35.2457,35.2457,557,0
+UXOC.US,D,20260121,000000,35.715,35.715,35.5,35.6766,2653,0
+UXOC.US,D,20260122,000000,35.97,35.97,35.8955,35.8955,371,0
+UXOC.US,D,20260123,000000,35.95,35.965,35.89,35.9225,980,0
+UXOC.US,D,20260126,000000,36.15,36.15,36.1068,36.1068,446,0
+UXOC.US,D,20260127,000000,36.31,36.31,36.2976,36.2976,425,0
+UXOC.US,D,20260128,000000,36.32,36.32,36.23,36.2906,1002,0
+UXOC.US,D,20260129,000000,35.95,36.205,35.87,36.205,909,0
+UXOC.US,D,20260130,000000,36.12,36.15,35.8701,36.0413,32612,0
+UXOC.US,D,20260202,000000,36.17,36.32,36.17,36.238,2744,0
+UXOC.US,D,20260203,000000,36.06,36.06,35.67,35.9135,463,0
+UXOC.US,D,20260204,000000,35.8,35.89,35.59,35.7102,73594,0
+UXOC.US,D,20260205,000000,35.49,35.49,35.13,35.193,24822,0
+UXOC.US,D,20260206,000000,35.61,36.0161,35.61,36.0161,1366,0
+UXOC.US,D,20260209,000000,35.9654,36.18,35.9654,36.1477,845,0
+UXOC.US,D,20260210,000000,36.28,36.29,35.995,36,1550,0
+UXOC.US,D,20260211,000000,35.95,36.0413,35.95,36.0413,533,0
+UXOC.US,D,20260212,000000,35.6,35.63,35.3898,35.3898,5452,0
+UXOC.US,D,20260213,000000,35.52,35.6,35.4208,35.4208,409,0
+UXOC.US,D,20260217,000000,35.22,35.54,35.22,35.45,878,0
+UXOC.US,D,20260218,000000,35.75,35.75,35.605,35.605,1310,0
diff --git a/daily/us/nyse stocks/2/vgvt.us.txt b/daily/us/nyse stocks/2/vgvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d54e02333c642f05826ad73aec3efecc8be4bf56
--- /dev/null
+++ b/daily/us/nyse stocks/2/vgvt.us.txt	
@@ -0,0 +1,154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGVT.US,D,20250710,000000,75.235,75.33,75.2247,75.32,17383,0
+VGVT.US,D,20250711,000000,75.15,75.19,75.095,75.095,14822,0
+VGVT.US,D,20250714,000000,75.09,75.1,75,75.0645,7219,0
+VGVT.US,D,20250715,000000,75.02,75.02,74.8,74.835,10242,0
+VGVT.US,D,20250716,000000,74.966,74.9694,74.83,74.9451,1676,0
+VGVT.US,D,20250717,000000,74.969,75.01,74.899,74.9067,8530,0
+VGVT.US,D,20250718,000000,75.05,75.08,75.0308,75.05,2798,0
+VGVT.US,D,20250721,000000,75.27,75.33,75.23,75.23,4549,0
+VGVT.US,D,20250722,000000,75.37,75.39,75.33,75.39,2427,0
+VGVT.US,D,20250723,000000,75.305,75.32,75.3,75.3,2759,0
+VGVT.US,D,20250724,000000,75.208,75.25,75.14,75.19,2999,0
+VGVT.US,D,20250725,000000,75.2,75.31,75.16,75.29,4055,0
+VGVT.US,D,20250728,000000,75.23,75.23,75.22,75.22,6615,0
+VGVT.US,D,20250729,000000,75.41,75.5193,75.41,75.5193,872,0
+VGVT.US,D,20250730,000000,75.41,75.47,75.3844,75.44,3962,0
+VGVT.US,D,20250731,000000,75.49,75.51,75.39,75.39,3334,0
+VGVT.US,D,20250801,000000,75.669,75.7646,75.669,75.7646,1410,0
+VGVT.US,D,20250804,000000,75.84,75.89,75.745,75.83,27070,0
+VGVT.US,D,20250805,000000,75.87,76,75.87,75.965,3096,0
+VGVT.US,D,20250806,000000,75.91,75.92,75.81,75.84,3845,0
+VGVT.US,D,20250807,000000,75.93,75.94,75.83,75.865,2401,0
+VGVT.US,D,20250808,000000,75.7473,75.77,75.7127,75.74,3739,0
+VGVT.US,D,20250811,000000,75.83,75.83,75.71,75.71,8754,0
+VGVT.US,D,20250812,000000,75.6,75.6914,75.6,75.69,2631,0
+VGVT.US,D,20250813,000000,75.87,75.95,75.87,75.8812,5518,0
+VGVT.US,D,20250814,000000,75.75,75.87,75.74,75.75,6153,0
+VGVT.US,D,20250815,000000,75.695,75.7,75.58,75.58,7035,0
+VGVT.US,D,20250818,000000,75.58,75.58,75.5,75.535,3703,0
+VGVT.US,D,20250819,000000,75.6368,75.76,75.6368,75.6749,4150,0
+VGVT.US,D,20250820,000000,75.6573,75.73,75.6573,75.7103,6551,0
+VGVT.US,D,20250821,000000,75.62,75.7,75.535,75.575,1328,0
+VGVT.US,D,20250822,000000,75.83,75.88,75.83,75.86,3915,0
+VGVT.US,D,20250825,000000,75.76,75.79,75.75,75.78,15762,0
+VGVT.US,D,20250826,000000,75.8079,75.9,75.77,75.8755,4588,0
+VGVT.US,D,20250827,000000,75.78,75.92,75.74,75.91,8949,0
+VGVT.US,D,20250828,000000,75.99,76.08,75.93,76.04,7933,0
+VGVT.US,D,20250829,000000,76.01,76.03,75.945,76.021,2581,0
+VGVT.US,D,20250902,000000,75.6,75.63,75.545,75.5751,3645,0
+VGVT.US,D,20250903,000000,75.68,75.855,75.6,75.78,7916,0
+VGVT.US,D,20250904,000000,75.96,75.98,75.88,75.97,9754,0
+VGVT.US,D,20250905,000000,76.37,76.4,76.36,76.385,4303,0
+VGVT.US,D,20250908,000000,76.55,76.605,76.515,76.605,4687,0
+VGVT.US,D,20250909,000000,76.6,76.6,76.47,76.47,2050,0
+VGVT.US,D,20250910,000000,76.62,76.649,76.51,76.64,9126,0
+VGVT.US,D,20250911,000000,76.68,76.765,76.673,76.7,3269,0
+VGVT.US,D,20250912,000000,76.58,76.6,76.5299,76.58,2089,0
+VGVT.US,D,20250915,000000,76.59,76.61,76.55,76.59,30398,0
+VGVT.US,D,20250916,000000,76.7,76.72,76.6851,76.6851,2867,0
+VGVT.US,D,20250917,000000,76.809,76.809,76.5897,76.64,4190,0
+VGVT.US,D,20250918,000000,76.455,76.47,76.4445,76.45,1258,0
+VGVT.US,D,20250919,000000,76.31,76.45,76.31,76.3905,2633,0
+VGVT.US,D,20250922,000000,76.62,76.62,76.295,76.31,9483,0
+VGVT.US,D,20250923,000000,76.359,76.4623,76.335,76.4623,3302,0
+VGVT.US,D,20250924,000000,76.41,76.41,76.33,76.35,6057,0
+VGVT.US,D,20250925,000000,76.265,76.34,76.205,76.3036,13562,0
+VGVT.US,D,20250926,000000,76.2,76.24,76.1847,76.2,2592,0
+VGVT.US,D,20250929,000000,76.28,80.495,76.28,76.3108,29622,0
+VGVT.US,D,20250930,000000,76.47,76.81,76.3763,76.3763,41044,0
+VGVT.US,D,20251001,000000,76.3,76.3,76.23,76.28,2869,0
+VGVT.US,D,20251002,000000,76.269,76.38,76.269,76.349,6797,0
+VGVT.US,D,20251003,000000,76.39,76.44,76.34,76.35,10312,0
+VGVT.US,D,20251006,000000,76.14,76.215,76.125,76.15,6152,0
+VGVT.US,D,20251007,000000,76.2303,76.28,76.2199,76.2199,3217,0
+VGVT.US,D,20251008,000000,76.275,76.4,76.21,76.22,2488,0
+VGVT.US,D,20251009,000000,76.2251,76.29,76.2001,76.2001,3620,0
+VGVT.US,D,20251010,000000,76.6,76.6174,76.6,76.6156,1443,0
+VGVT.US,D,20251013,000000,76.8,76.8,76.5875,76.7346,1197,0
+VGVT.US,D,20251014,000000,76.845,76.87,76.79,76.87,1105,0
+VGVT.US,D,20251015,000000,76.9452,76.9452,76.795,76.8214,2336,0
+VGVT.US,D,20251016,000000,76.75,77.0113,76.75,77.0113,5772,0
+VGVT.US,D,20251017,000000,76.94,76.99,76.94,76.99,2128,0
+VGVT.US,D,20251020,000000,77.06,77.07,77.01,77.07,4281,0
+VGVT.US,D,20251021,000000,77.12,77.21,77.1,77.1411,12732,0
+VGVT.US,D,20251022,000000,77.189,77.229,77.13,77.19,6419,0
+VGVT.US,D,20251023,000000,77.135,77.15,77.06,77.06,5578,0
+VGVT.US,D,20251024,000000,77.15,77.18,77.04,77.11,3396,0
+VGVT.US,D,20251027,000000,77.005,77.1,76.9918,77.09,9914,0
+VGVT.US,D,20251028,000000,77.16,77.16,77.135,77.16,2818,0
+VGVT.US,D,20251029,000000,77.11,77.2,76.9118,76.9118,19620,0
+VGVT.US,D,20251030,000000,76.631,76.7293,76.631,76.6732,7392,0
+VGVT.US,D,20251031,000000,76.65,76.6599,76.55,76.5706,7802,0
+VGVT.US,D,20251103,000000,76.35,76.37,76.245,76.37,16139,0
+VGVT.US,D,20251104,000000,76.34,76.43,76.3295,76.41,11320,0
+VGVT.US,D,20251105,000000,76.33,76.41,76.24,76.24,8591,0
+VGVT.US,D,20251106,000000,76.45,76.5,76.4,76.45,4913,0
+VGVT.US,D,20251107,000000,76.445,76.53,76.4401,76.51,6938,0
+VGVT.US,D,20251110,000000,76.505,76.529,76.46,76.4668,11594,0
+VGVT.US,D,20251111,000000,76.63,76.63,76.6296,76.6296,425,0
+VGVT.US,D,20251112,000000,76.56,76.66,76.56,76.64,8713,0
+VGVT.US,D,20251113,000000,76.54,76.565,76.4981,76.4981,936,0
+VGVT.US,D,20251114,000000,76.53,76.53,76.36,76.36,4941,0
+VGVT.US,D,20251117,000000,76.425,76.4923,76.39,76.4541,6042,0
+VGVT.US,D,20251118,000000,76.51,76.59,76.4315,76.4789,5385,0
+VGVT.US,D,20251119,000000,76.59,76.63,76.4917,76.5093,988,0
+VGVT.US,D,20251120,000000,76.59,76.66,76.53,76.66,6458,0
+VGVT.US,D,20251121,000000,76.729,76.74,76.68,76.7239,5761,0
+VGVT.US,D,20251124,000000,76.77,76.88,76.77,76.87,7042,0
+VGVT.US,D,20251125,000000,76.989,79.23,76.945,77,53015,0
+VGVT.US,D,20251126,000000,84.7,93,76.61,77.1544,61618,0
+VGVT.US,D,20251128,000000,77.13,77.2,77.1,77.1109,6882,0
+VGVT.US,D,20251201,000000,76.6,76.69,76.49,76.56,36316,0
+VGVT.US,D,20251202,000000,76.56,76.62,76.5,76.56,6000,0
+VGVT.US,D,20251203,000000,76.58,76.69,76.57,76.633,5564,0
+VGVT.US,D,20251204,000000,76.63,76.63,76.56,76.56,1412,0
+VGVT.US,D,20251205,000000,76.55,76.55,76.4015,76.4044,3637,0
+VGVT.US,D,20251208,000000,76.36,76.36,76.255,76.3173,2915,0
+VGVT.US,D,20251209,000000,76.3485,76.3485,76.21,76.275,3091,0
+VGVT.US,D,20251210,000000,76.285,77.06,76.285,76.334,2659,0
+VGVT.US,D,20251211,000000,76.39,76.4234,76.39,76.4234,1982,0
+VGVT.US,D,20251212,000000,76.265,76.265,76.23,76.265,512,0
+VGVT.US,D,20251215,000000,76.38,76.44,76.35,76.35,8719,0
+VGVT.US,D,20251216,000000,76.2785,76.47,76.2785,76.425,2947,0
+VGVT.US,D,20251217,000000,76.44,76.47,76.435,76.4661,3565,0
+VGVT.US,D,20251218,000000,75.91,76.03,75.91,76.03,8747,0
+VGVT.US,D,20251219,000000,75.9073,76,75.9073,75.95,4333,0
+VGVT.US,D,20251222,000000,75.9,75.96,75.85,75.9,7197,0
+VGVT.US,D,20251223,000000,75.88,75.8804,75.8215,75.8804,2154,0
+VGVT.US,D,20251224,000000,75.86,76.05,75.86,76.05,2340,0
+VGVT.US,D,20251226,000000,76.03,76.13,76.025,76.0373,41951,0
+VGVT.US,D,20251229,000000,76.065,76.15,76.05,76.135,16668,0
+VGVT.US,D,20251230,000000,76.08,76.625,76.036,76.21,55352,0
+VGVT.US,D,20251231,000000,76.25,76.25,76.04,76.045,29739,0
+VGVT.US,D,20260102,000000,76.008,76.04,75.87,75.995,17919,0
+VGVT.US,D,20260105,000000,76,76,75.98,75.9844,1530,0
+VGVT.US,D,20260106,000000,76.02,76.99,75.96,76.0417,33672,0
+VGVT.US,D,20260107,000000,76.04,76.21,76.04,76.19,8328,0
+VGVT.US,D,20260108,000000,76.18,76.18,76.08,76.1398,816,0
+VGVT.US,D,20260109,000000,76.125,76.35,76.125,76.2238,5252,0
+VGVT.US,D,20260112,000000,76.215,76.37,75.94,76.22,14870,0
+VGVT.US,D,20260113,000000,76.39,76.44,76.2896,76.2896,5349,0
+VGVT.US,D,20260115,000000,76.32,76.69,76.29,76.4049,6915,0
+VGVT.US,D,20260116,000000,76.15,76.46,76.04,76.1819,4838,0
+VGVT.US,D,20260120,000000,75.994,75.994,75.82,75.82,4409,0
+VGVT.US,D,20260121,000000,75.955,76.13,75.925,76,8503,0
+VGVT.US,D,20260122,000000,75.965,76.075,75.8508,76.075,9452,0
+VGVT.US,D,20260123,000000,76.18,76.2347,76.0101,76.2347,7842,0
+VGVT.US,D,20260126,000000,76.2,83.2849,76.15,76.3148,14746,0
+VGVT.US,D,20260127,000000,76.38,76.39,76.2788,76.2897,2419,0
+VGVT.US,D,20260128,000000,76.19,76.2248,76.165,76.2248,3126,0
+VGVT.US,D,20260129,000000,76.2448,76.324,76.13,76.24,4503,0
+VGVT.US,D,20260130,000000,76.5599,76.5599,76.16,76.2699,3442,0
+VGVT.US,D,20260202,000000,75.84,75.925,75.79,75.86,2904,0
+VGVT.US,D,20260203,000000,75.875,75.9473,75.75,75.9473,3512,0
+VGVT.US,D,20260204,000000,75.95,76.07,75.77,75.91,6731,0
+VGVT.US,D,20260205,000000,76.011,76.234,76.011,76.21,2070,0
+VGVT.US,D,20260206,000000,76.2126,76.31,76.08,76.2356,10134,0
+VGVT.US,D,20260209,000000,76.3,76.3048,75.8101,76.3048,5147,0
+VGVT.US,D,20260210,000000,76.435,76.4562,76.33,76.4562,4899,0
+VGVT.US,D,20260211,000000,76.49,76.53,76.25,76.3951,2482,0
+VGVT.US,D,20260212,000000,76.64,76.7172,76.4,76.7172,1855,0
+VGVT.US,D,20260213,000000,76.96,76.99,76.72,76.91,2992,0
+VGVT.US,D,20260217,000000,77.01,77.11,76.93,77.0099,750,0
+VGVT.US,D,20260218,000000,76.875,76.875,76.76,76.875,2545,0
diff --git a/daily/us/nyse stocks/2/vhi.us.txt b/daily/us/nyse stocks/2/vhi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91d5531ff0e86219a7164c7a96f613e7d7be8710
--- /dev/null
+++ b/daily/us/nyse stocks/2/vhi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VHI.US,D,20050225,000000,18.47,19.4348,18.47,19.405,15275.304426341,0
+VHI.US,D,20050228,000000,19.3752,19.4983,19.3415,19.3752,6044.8375252636,0
+VHI.US,D,20050301,000000,19.3415,19.7772,19.3415,19.7772,8488.9668313118,0
+VHI.US,D,20050302,000000,19.7772,19.9002,19.4655,19.8408,8779.1190325244,0
+VHI.US,D,20050303,000000,19.9638,20.3043,19.9638,20.1226,12089.675050527,0
+VHI.US,D,20050304,000000,20.2398,20.7747,20.2398,20.7112,17142.151748727,0
+VHI.US,D,20050307,000000,21.8924,25.7138,21.8924,25.3089,89853.48739428,0
+VHI.US,D,20050308,000000,25.3089,25.561,23.1668,23.2324,58915.00146706,0
+VHI.US,D,20050309,000000,23.1063,23.9102,22.7281,23.3524,26242.654643011,0
+VHI.US,D,20050310,000000,23.3524,23.6304,23.1063,23.5421,16240.463484541,0
+VHI.US,D,20050311,000000,23.6621,24.1634,23.6015,23.6015,15790.123088909,0
+VHI.US,D,20050314,000000,23.9102,26.8354,23.8488,26.7402,34345.759345626,0
+VHI.US,D,20050315,000000,26.8354,28.0781,25.7138,26.4593,36951.084319015,0
+VHI.US,D,20050316,000000,26.214,26.214,24.5655,24.6587,25726.828507521,0
+VHI.US,D,20050317,000000,24.8156,26.09,24.8156,25.4349,18715.824451137,0
+VHI.US,D,20050318,000000,25.6236,25.7486,25.0657,25.0657,19391.838781045,0
+VHI.US,D,20050321,000000,25.4349,25.7773,24.7222,24.9088,12669.979452952,0
+VHI.US,D,20050322,000000,25.0002,25.7773,25.0002,25.1283,6593.9102671417,0
+VHI.US,D,20050323,000000,25.156,25.156,24.3481,24.3481,13054.834108727,0
+VHI.US,D,20050324,000000,24.626,25.1868,24.4423,24.6587,13378.23291633,0
+VHI.US,D,20050328,000000,24.7818,25.4994,24.5655,25.3774,11769.298661688,0
+VHI.US,D,20050329,000000,25.4994,25.4994,24.0979,24.4095,24923.872589583,0
+VHI.US,D,20050330,000000,24.4423,24.9088,24.3481,24.3798,19327.36051411,0
+VHI.US,D,20050331,000000,24.5356,24.7222,24.3481,24.5356,15662.174027957,0
+VHI.US,D,20050401,000000,24.3798,24.8463,24.3481,24.8463,22511.982417002,0
+VHI.US,D,20050404,000000,25.4071,28.3601,25.3774,27.7675,44121.269096899,0
+VHI.US,D,20050405,000000,27.8955,28.8256,27.5223,27.9859,28621.298209202,0
+VHI.US,D,20050406,000000,28.2052,28.3601,27.9521,28.0494,23989.945191929,0
+VHI.US,D,20050407,000000,28.0494,28.0494,26.9625,27.302,10772.90794294,0
+VHI.US,D,20050408,000000,27.1104,27.1779,25.9333,26.214,25501.154573245,0
+VHI.US,D,20050411,000000,26.1198,26.3987,25.9044,26.1814,10387.045814245,0
+VHI.US,D,20050412,000000,26.214,26.214,25.2473,25.962,35984.917787894,0
+VHI.US,D,20050413,000000,25.9333,25.9333,25.0965,25.3089,19165.157373848,0
+VHI.US,D,20050414,000000,25.2473,25.4349,24.3481,24.5009,25631.118580038,0
+VHI.US,D,20050415,000000,24.4423,24.5655,23.5421,23.5421,35953.686127347,0
+VHI.US,D,20050418,000000,23.5421,23.9431,23.5421,23.8805,16853.007020435,0
+VHI.US,D,20050419,000000,23.8201,24.0979,23.4765,23.7277,32737.832563907,0
+VHI.US,D,20050420,000000,23.6621,23.9738,22.7926,22.7926,33991.128877478,0
+VHI.US,D,20050421,000000,23.0121,23.7277,23.0121,23.6621,13989.768979301,0
+VHI.US,D,20050422,000000,23.8488,23.8488,22.1386,22.1693,62516.717159196,0
+VHI.US,D,20050425,000000,21.956,23.9102,21.956,23.3842,32834.54996431,0
+VHI.US,D,20050426,000000,23.417,23.417,22.9773,22.9773,13861.819918351,0
+VHI.US,D,20050427,000000,22.8224,22.8561,22.484,22.484,8457.7351707646,0
+VHI.US,D,20050428,000000,22.484,22.6378,22.2656,22.2656,12444.305518676,0
+VHI.US,D,20050429,000000,22.4513,22.607,22.1386,22.484,13378.23291633,0
+VHI.US,D,20050502,000000,22.6656,22.6994,22.2041,22.5147,15595.68081518,0
+VHI.US,D,20050503,000000,22.6994,22.6994,22.1386,22.1693,19233.665532467,0
+VHI.US,D,20050504,000000,22.0472,22.5763,22.0472,22.4513,15628.927421569,0
+VHI.US,D,20050505,000000,22.5763,22.607,22.3271,22.4194,14439.101902013,0
+VHI.US,D,20050506,000000,22.4513,22.7281,22.4194,22.607,13281.515515925,0
+VHI.US,D,20050509,000000,22.6656,22.7281,22.3857,22.6656,11963.740935417,0
+VHI.US,D,20050510,000000,22.6656,22.6656,22.2656,22.484,9100.5028942843,0
+VHI.US,D,20050511,000000,22.6656,22.6656,22.1077,22.1077,17945.107666666,0
+VHI.US,D,20050512,000000,22.1693,22.4194,22.1386,22.1386,12576.284471311,0
+VHI.US,D,20050513,000000,22.2041,22.3579,21.956,22.0472,21256.67115759,0
+VHI.US,D,20050516,000000,21.8924,22.6994,21.8924,22.6656,12863.414253761,0
+VHI.US,D,20050517,000000,22.7658,22.7926,22.1693,22.4194,13763.087572104,0
+VHI.US,D,20050518,000000,22.5444,23.1668,22.5444,23.1063,13473.942843813,0
+VHI.US,D,20050519,000000,23.1063,23.5064,22.7281,23.289,10869.625343345,0
+VHI.US,D,20050520,000000,23.289,23.289,22.8224,22.889,6044.8375252636,0
+VHI.US,D,20050523,000000,22.7926,23.289,22.5763,23.2324,6272.5264053818,0
+VHI.US,D,20050524,000000,23.1063,23.2622,23.0735,23.1063,4565.8672774157,0
+VHI.US,D,20050525,000000,22.9773,23.1668,22.3271,22.3271,8909.0830393176,0
+VHI.US,D,20050526,000000,22.3579,23.4488,22.3579,23.4488,8233.068709409,0
+VHI.US,D,20050527,000000,23.417,23.417,23.1341,23.1341,6463.9462603485,0
+VHI.US,D,20050531,000000,23.3524,23.8488,23.1341,23.1341,9583.0824233845,0
+VHI.US,D,20050601,000000,23.1341,24.2855,23.1341,23.417,11800.530322235,0
+VHI.US,D,20050602,000000,23.5689,23.6015,22.4513,22.484,10162.379352889,0
+VHI.US,D,20050603,000000,22.3857,22.6656,21.956,21.956,16690.803880174,0
+VHI.US,D,20050606,000000,21.956,22.1077,21.7327,21.8924,18683.585317669,0
+VHI.US,D,20050607,000000,21.956,22.889,21.8279,21.9876,11642.357073657,0
+VHI.US,D,20050608,000000,21.9876,22.5147,21.7327,21.7673,6528.4245272846,0
+VHI.US,D,20050609,000000,21.7058,22.0115,21.5182,21.8577,8009.4097209742,0
+VHI.US,D,20050610,000000,22.081,22.1077,21.8577,21.8577,15501.985833539,0
+VHI.US,D,20050613,000000,22.081,22.2041,21.9876,22.0115,11673.588734205,0
+VHI.US,D,20050614,000000,22.0115,22.1386,21.7058,21.8924,14759.478290852,0
+VHI.US,D,20050615,000000,21.9876,22.1386,21.8279,22.1077,13217.037248989,0
+VHI.US,D,20050616,000000,22.2041,22.2041,21.801,21.8924,8296.5395034242,0
+VHI.US,D,20050617,000000,22.2041,22.3271,22.0115,22.0115,15146.347892469,0
+VHI.US,D,20050620,000000,21.8279,21.956,21.676,21.676,6077.0766587316,0
+VHI.US,D,20050621,000000,21.8577,22.081,21.8279,21.956,10000.176212628,0
+VHI.US,D,20050622,000000,22.1386,22.1386,21.547,21.6403,12639.755265326,0
+VHI.US,D,20050623,000000,21.6125,21.801,21.2056,21.2056,18265.484055505,0
+VHI.US,D,20050624,000000,21.2056,21.7058,21.2056,21.3326,90753.160712623,0
+VHI.US,D,20050627,000000,21.3326,21.547,21.2056,21.271,14697.014969757,0
+VHI.US,D,20050628,000000,21.271,21.9261,21.2056,21.7673,21193.200363574,0
+VHI.US,D,20050629,000000,21.7673,22.1386,21.3326,22.081,18715.824451137,0
+VHI.US,D,20050630,000000,22.081,22.1386,21.8279,21.8279,6013.6058647164,0
+VHI.US,D,20050701,000000,21.956,22.2963,21.7058,22.2041,10321.560074388,0
+VHI.US,D,20050705,000000,22.2041,22.4194,21.8279,22.081,12639.755265326,0
+VHI.US,D,20050706,000000,22.081,22.8561,22.081,22.7926,17945.107666666,0
+VHI.US,D,20050707,000000,22.2656,22.5444,22.0472,22.3857,7590.3009858893,0
+VHI.US,D,20050708,000000,22.3857,22.4194,22.2041,22.2656,8233.068709409,0
+VHI.US,D,20050711,000000,22.2041,22.5444,22.1386,22.3271,11513.400539785,0
+VHI.US,D,20050712,000000,22.3271,22.3271,21.8577,21.8577,11352.204872445,0
+VHI.US,D,20050713,000000,21.8924,22.2041,21.8924,22.0115,5596.5120754732,0
+VHI.US,D,20050714,000000,21.8577,22.2041,21.8577,21.956,8426.5035102174,0
+VHI.US,D,20050715,000000,22.1077,22.3857,22.0115,22.3271,7429.1053185489,0
+VHI.US,D,20050718,000000,22.3857,22.5444,22.2041,22.4513,6752.0835157194,0
+VHI.US,D,20050719,000000,22.3271,22.3857,22.081,22.3857,7011.0040563848,0
+VHI.US,D,20050720,000000,22.3857,22.5444,22.1386,22.5147,11705.827867673,0
+VHI.US,D,20050721,000000,22.5147,22.5147,22.3271,22.3857,3795.1504929446,0
+VHI.US,D,20050722,000000,22.3857,22.3857,22.1386,22.1386,5851.4027244551,0
+VHI.US,D,20050725,000000,22.1386,22.3857,22.081,22.081,4759.3020782242,0
+VHI.US,D,20050726,000000,22.081,22.1386,21.6403,21.956,7204.4388571933,0
+VHI.US,D,20050727,000000,21.8924,22.3857,21.8924,22.2656,4181.0126216406,0
+VHI.US,D,20050728,000000,22.3271,22.4194,22.2656,22.3271,5371.8456141175,0
+VHI.US,D,20050729,000000,22.2358,22.3857,22.081,22.1386,5820.1710639079,0
+VHI.US,D,20050801,000000,22.0472,22.4513,21.8577,21.956,6593.9102671417,0
+VHI.US,D,20050802,000000,21.956,22.5147,21.956,22.484,10517.009821038,0
+VHI.US,D,20050803,000000,22.484,22.5763,22.2656,22.4513,14986.159698049,0
+VHI.US,D,20050804,000000,22.3857,22.5763,22.2041,22.3857,8426.5035102174,0
+VHI.US,D,20050805,000000,22.3271,22.3271,21.8279,21.8279,9231.4743739983,0
+VHI.US,D,20050808,000000,21.7327,21.8924,21.3912,21.8279,28846.972143478,0
+VHI.US,D,20050809,000000,21.8279,22.1386,21.6125,21.7327,13636.145984074,0
+VHI.US,D,20050810,000000,21.801,21.8924,21.3912,21.4586,14890.449770566,0
+VHI.US,D,20050811,000000,21.425,21.8924,21.425,21.676,12927.892520697,0
+VHI.US,D,20050812,000000,21.6403,22.0115,21.271,21.3326,24311.329053689,0
+VHI.US,D,20050815,000000,21.3009,21.7058,21.0209,21.148,18135.520048711,0
+VHI.US,D,20050816,000000,20.9583,21.3912,20.9583,21.2056,33638.513355171,0
+VHI.US,D,20050817,000000,21.5797,21.8279,21.4586,21.5182,19618.520188243,0
+VHI.US,D,20050818,000000,21.4883,21.8279,21.4883,21.7058,29360.783333126,0
+VHI.US,D,20050819,000000,21.7058,21.8924,21.7058,21.801,37079.033379967,0
+VHI.US,D,20050822,000000,21.7673,21.801,21.6125,21.6125,6752.0835157194,0
+VHI.US,D,20050823,000000,21.6125,21.8279,21.6125,21.8279,2957.9404956956,0
+VHI.US,D,20050824,000000,21.8924,22.2041,21.7058,21.801,8682.4016321202,0
+VHI.US,D,20050825,000000,21.8279,22.3857,21.8279,22.1386,20452.707766729,0
+VHI.US,D,20050826,000000,22.081,22.4513,22.081,22.4194,33669.745015718,0
+VHI.US,D,20050829,000000,22.2963,22.2963,22.1386,22.2041,10452.531554102,0
+VHI.US,D,20050830,000000,22.1386,22.2358,21.8279,21.8279,23925.466924993,0
+VHI.US,D,20050831,000000,21.956,21.956,21.8279,21.8924,20904.055635283,0
+VHI.US,D,20050901,000000,21.547,22.0115,21.547,21.8577,18010.593406523,0
+VHI.US,D,20050902,000000,21.7673,22.1077,21.7673,21.9261,6494.1704479748,0
+VHI.US,D,20050906,000000,21.8924,21.956,21.8279,21.8279,13152.558982053,0
+VHI.US,D,20050907,000000,21.8279,22.081,21.8279,22.0115,5112.9250734521,0
+VHI.US,D,20050908,000000,22.2656,22.4513,21.8577,21.8924,7492.5761125642,0
+VHI.US,D,20050909,000000,21.8924,22.1386,21.8279,21.9261,12089.675050527,0
+VHI.US,D,20050912,000000,21.7673,21.9261,21.7673,21.8577,13893.051578897,0
+VHI.US,D,20050913,000000,21.8279,21.9876,21.8279,21.8924,4856.0194786284,0
+VHI.US,D,20050914,000000,21.7327,21.956,21.4883,21.8279,6914.2866559806,0
+VHI.US,D,20050915,000000,21.8279,21.8924,21.8279,21.8577,10098.908558874,0
+VHI.US,D,20050916,000000,21.801,21.9261,21.801,21.8577,7041.2282440112,0
+VHI.US,D,20050919,000000,21.5797,21.8924,21.5797,21.8577,12798.935986825,0
+VHI.US,D,20050920,000000,21.8924,21.956,21.801,21.8924,12414.08133105,0
+VHI.US,D,20050921,000000,21.8279,21.8924,21.547,21.5797,4631.3530172728,0
+VHI.US,D,20050922,000000,21.4586,21.6403,21.4586,21.5182,4374.4474224491,0
+VHI.US,D,20050923,000000,21.5182,21.956,21.4586,21.7673,6272.5264053818,0
+VHI.US,D,20050926,000000,21.8279,22.5763,21.8279,22.0115,26048.212369282,0
+VHI.US,D,20050927,000000,22.2041,22.5147,22.2041,22.3857,9874.242097518,0
+VHI.US,D,20050928,000000,22.1077,22.5444,21.956,22.484,20161.548092596,0
+VHI.US,D,20050929,000000,22.5763,22.5763,22.1386,22.3271,4952.7368790326,0
+VHI.US,D,20050930,000000,22.2041,22.4513,22.2041,22.4513,2058.2671773522,0
+VHI.US,D,20051003,000000,22.5147,22.8224,22.5147,22.8224,7461.344452017,0
+VHI.US,D,20051004,000000,22.6656,22.6656,22.2358,22.2358,4631.3530172728,0
+VHI.US,D,20051005,000000,22.2358,22.2656,21.8279,21.8924,8393.2569038284,0
+VHI.US,D,20051006,000000,21.8924,22.1693,21.801,21.8924,18910.266724866,0
+VHI.US,D,20051007,000000,21.9876,21.9876,21.8279,21.8924,3280.3318303764,0
+VHI.US,D,20051010,000000,21.9261,21.956,21.8279,21.9261,1575.687648252,0
+VHI.US,D,20051011,000000,21.8279,21.8924,21.8279,21.8279,1704.6441821243,0
+VHI.US,D,20051012,000000,21.801,21.8577,21.6403,21.8577,10677.198015457,0
+VHI.US,D,20051013,000000,21.8279,22.0115,21.8279,21.8924,14022.008112769,0
+VHI.US,D,20051014,000000,22.0115,22.0115,21.8577,21.8924,2476.3684395163,0
+VHI.US,D,20051017,000000,21.8577,21.9261,21.8577,21.9261,1222.0646530241,0
+VHI.US,D,20051018,000000,21.8577,22.081,21.8577,21.8924,2637.5641068567,0
+VHI.US,D,20051019,000000,21.8924,21.956,21.7058,21.7673,7686.0109133726,0
+VHI.US,D,20051020,000000,21.7058,21.7058,21.5182,21.5182,2700.0274279511,0
+VHI.US,D,20051021,000000,21.3912,21.676,21.3912,21.547,4243.475942735,0
+VHI.US,D,20051024,000000,21.5182,21.7327,21.5182,21.676,2282.9336387079,0
+VHI.US,D,20051025,000000,21.676,21.801,21.676,21.7327,2573.0858399205,0
+VHI.US,D,20051026,000000,21.7058,21.8924,21.676,21.7327,5079.6784670631,0
+VHI.US,D,20051027,000000,21.7058,22.0472,21.7058,21.7327,9198.2277676094,0
+VHI.US,D,20051028,000000,21.8279,21.8279,21.7058,21.7673,1607.9267817201,0
+VHI.US,D,20051031,000000,21.8279,22.081,21.801,22.0472,2734.2815072609,0
+VHI.US,D,20051101,000000,21.956,22.2041,21.7673,22.2041,4597.0989379629,0
+VHI.US,D,20051102,000000,22.2963,22.9773,22.2963,22.9773,7011.0040563848,0
+VHI.US,D,20051103,000000,23.1063,23.1668,22.5763,22.5763,3729.6647530876,0
+VHI.US,D,20051104,000000,22.3857,22.3857,21.9876,22.2963,2669.8032403247,0
+VHI.US,D,20051107,000000,22.2963,22.3271,22.1386,22.1693,1255.3112594131,0
+VHI.US,D,20051108,000000,22.1693,22.2041,21.8279,21.8279,2282.9336387079,0
+VHI.US,D,20051109,000000,21.8924,21.8924,21.7327,21.7327,2538.8317606107,0
+VHI.US,D,20051110,000000,21.7058,22.081,21.7058,22.081,4791.5412116922,0
+VHI.US,D,20051111,000000,22.1386,22.5147,21.8924,22.5147,4470.1573499324,0
+VHI.US,D,20051114,000000,22.6378,22.6378,22.2041,22.2358,1575.687648252,0
+VHI.US,D,20051115,000000,21.9261,22.081,21.7673,21.7673,4017.8020084585,0
+VHI.US,D,20051116,000000,21.7673,21.7673,21.3624,21.4586,7847.206580713,0
+VHI.US,D,20051117,000000,21.3326,21.5182,21.3326,21.4586,8393.2569038284,0
+VHI.US,D,20051118,000000,21.5797,21.801,21.5182,21.801,2796.7448283553,0
+VHI.US,D,20051121,000000,21.801,22.0115,21.801,22.0115,3343.8026243916,0
+VHI.US,D,20051122,000000,22.0115,22.0115,21.801,21.8279,4115.5268817836,0
+VHI.US,D,20051123,000000,21.956,21.956,21.5797,21.5797,3634.9622985251,0
+VHI.US,D,20051125,000000,21.547,21.6403,21.547,21.6403,868.4416577962,0
+VHI.US,D,20051128,000000,21.6403,21.8279,21.6125,21.7058,5851.4027244551,0
+VHI.US,D,20051129,000000,21.7058,21.8279,21.6125,21.7673,2379.6510391121,0
+VHI.US,D,20051130,000000,21.8279,22.081,21.7058,21.9261,3634.9622985251,0
+VHI.US,D,20051201,000000,22.081,22.4513,22.0115,22.4513,5403.0772746647,0
+VHI.US,D,20051202,000000,22.6656,22.6656,22.2041,22.3271,5918.9034101539,0
+VHI.US,D,20051205,000000,22.2041,22.7926,22.1386,22.7281,8651.169971573,0
+VHI.US,D,20051206,000000,22.6994,22.7281,22.2041,22.3271,5532.033808537,0
+VHI.US,D,20051207,000000,22.1077,22.5763,21.9876,22.4513,24568.234648512,0
+VHI.US,D,20051208,000000,22.4513,22.9435,22.4513,22.9187,3601.7156921362,0
+VHI.US,D,20051209,000000,23.1063,23.4765,22.9773,23.2324,10642.943936148,0
+VHI.US,D,20051212,000000,23.289,23.6015,23.1668,23.6015,14278.913707593,0
+VHI.US,D,20051213,000000,23.6989,23.9102,23.5421,23.8805,3506.0057646529,0
+VHI.US,D,20051214,000000,23.9738,24.1297,23.8805,23.8805,2282.9336387079,0
+VHI.US,D,20051215,000000,23.9738,23.9738,23.6015,23.6015,3054.6578960998,0
+VHI.US,D,20051216,000000,23.6015,23.8805,23.4488,23.4488,3377.0492307806,0
+VHI.US,D,20051219,000000,23.2324,23.417,22.9187,22.9187,3184.621902893,0
+VHI.US,D,20051220,000000,22.8561,23.0121,22.8561,22.889,2188.2311841454,0
+VHI.US,D,20051221,000000,22.8561,23.0437,22.8561,22.9187,2219.4628446926,0
+VHI.US,D,20051222,000000,22.9435,22.9773,22.8561,22.9435,1994.796383337,0
+VHI.US,D,20051223,000000,22.8561,22.9773,22.8561,22.9435,1060.8689856838,0
+VHI.US,D,20051227,000000,22.9773,23.0735,22.8561,22.8561,4470.1573499324,0
+VHI.US,D,20051228,000000,23.0437,23.0437,22.8561,23.0437,2796.7448283553,0
+VHI.US,D,20051229,000000,23.0735,23.1668,23.0121,23.1668,3023.4262355527,0
+VHI.US,D,20051230,000000,23.1668,23.2622,22.9773,23.1063,5241.8816073244,0
+VHI.US,D,20060103,000000,23.0437,23.0437,22.7926,22.7926,7590.3009858893,0
+VHI.US,D,20060104,000000,22.7926,23.289,22.7926,23.289,6593.9102671417,0
+VHI.US,D,20060105,000000,23.289,23.289,22.9773,23.0735,4565.8672774157,0
+VHI.US,D,20060106,000000,23.1668,23.6304,23.1341,23.4765,3249.1001698292,0
+VHI.US,D,20060109,000000,23.4765,23.7277,23.417,23.417,3377.0492307806,0
+VHI.US,D,20060110,000000,23.3524,23.6015,23.3524,23.6015,1928.3031705591,0
+VHI.US,D,20060111,000000,23.4765,23.5421,22.8224,22.8224,4759.3020782242,0
+VHI.US,D,20060112,000000,22.7926,22.9435,22.4513,22.4513,10387.045814245,0
+VHI.US,D,20060113,000000,22.4513,23.2324,22.4513,23.1063,5434.3089352119,0
+VHI.US,D,20060117,000000,23.1063,23.3524,23.1063,23.2324,3634.9622985251,0
+VHI.US,D,20060118,000000,23.1063,23.289,23.1063,23.1967,4275.7150762031,0
+VHI.US,D,20060119,000000,23.2324,23.4488,23.2324,23.2324,2153.9771048356,0
+VHI.US,D,20060120,000000,23.2324,23.4765,22.8561,22.9773,13636.145984074,0
+VHI.US,D,20060123,000000,22.9187,23.0437,22.7926,22.8224,6785.3301221083,0
+VHI.US,D,20060124,000000,23.0121,23.1063,22.9187,23.0735,3054.6578960998,0
+VHI.US,D,20060125,000000,23.1063,23.1063,22.7926,22.8561,4984.9760125007,0
+VHI.US,D,20060126,000000,22.8561,22.9773,22.7926,22.7926,5337.5915348077,0
+VHI.US,D,20060127,000000,22.8561,22.9187,22.7926,22.8561,4437.9182164643,0
+VHI.US,D,20060130,000000,22.8561,22.8561,22.7926,22.7926,3858.6212869599,0
+VHI.US,D,20060131,000000,22.9187,22.9187,22.4513,22.9187,8457.7351707646,0
+VHI.US,D,20060201,000000,22.8561,22.9435,22.7926,22.9435,4597.0989379629,0
+VHI.US,D,20060202,000000,22.8561,22.8561,22.7926,22.7926,2926.7088351484,0
+VHI.US,D,20060203,000000,22.7926,22.9187,22.7926,22.8561,3054.6578960998,0
+VHI.US,D,20060206,000000,22.9435,23.289,22.7926,22.9187,7173.2071966461,0
+VHI.US,D,20060207,000000,23.1063,23.1063,22.7926,22.9187,4406.6865559171,0
+VHI.US,D,20060208,000000,22.9187,22.9187,22.7926,22.8224,9776.5172241929,0
+VHI.US,D,20060209,000000,22.7926,23.1063,22.7926,22.7926,7556.0469065794,0
+VHI.US,D,20060210,000000,22.7926,22.8561,22.484,22.607,9808.756357661,0
+VHI.US,D,20060213,000000,22.607,22.607,22.0115,22.484,14504.58764187,0
+VHI.US,D,20060214,000000,22.484,22.6994,22.484,22.6994,3086.8970295679,0
+VHI.US,D,20060215,000000,22.7926,22.9773,22.4513,22.5147,8457.7351707646,0
+VHI.US,D,20060216,000000,22.484,22.6378,22.484,22.5444,4017.8020084585,0
+VHI.US,D,20060217,000000,22.484,22.6994,22.484,22.6656,2926.7088351484,0
+VHI.US,D,20060221,000000,22.5147,22.7926,22.5147,22.7926,4919.4902726437,0
+VHI.US,D,20060222,000000,22.7926,22.8224,22.484,22.5763,7718.2500468407,0
+VHI.US,D,20060223,000000,22.6994,22.6994,22.4513,22.5763,6431.7071268804,0
+VHI.US,D,20060224,000000,22.5763,22.5763,22.4513,22.5763,11480.153933396,0
+VHI.US,D,20060227,000000,22.484,22.5444,22.3579,22.3579,6752.0835157194,0
+VHI.US,D,20060228,000000,22.2358,22.5444,22.2041,22.2656,7686.0109133726,0
+VHI.US,D,20060301,000000,22.2656,22.2656,22.1693,22.2656,4017.8020084585,0
+VHI.US,D,20060302,000000,22.1693,22.4194,22.1386,22.4194,5820.1710639079,0
+VHI.US,D,20060303,000000,22.3271,22.3271,22.2041,22.2358,1961.549776948,0
+VHI.US,D,20060306,000000,22.3857,22.3857,22.2041,22.2963,2926.7088351484,0
+VHI.US,D,20060307,000000,22.2656,22.3579,22.2041,22.2656,5337.5915348077,0
+VHI.US,D,20060308,000000,22.2656,22.607,22.2656,22.607,6785.3301221083,0
+VHI.US,D,20060309,000000,22.5763,22.6994,22.5147,22.5147,3408.2808913278,0
+VHI.US,D,20060310,000000,22.4513,22.7281,22.4513,22.5763,3249.1001698292,0
+VHI.US,D,20060313,000000,22.4513,22.4513,22.1386,22.1693,12348.595591193,0
+VHI.US,D,20060314,000000,22.1693,22.2041,21.9261,21.9876,9712.0389572568,0
+VHI.US,D,20060315,000000,21.8924,21.956,21.8279,21.9261,10579.473142132,0
+VHI.US,D,20060316,000000,22.0115,22.2656,21.8279,21.9261,4243.475942735,0
+VHI.US,D,20060317,000000,22.6994,22.6994,21.8279,21.8279,12189.414869694,0
+VHI.US,D,20060320,000000,21.7058,21.9876,21.7058,21.8924,8585.684231716,0
+VHI.US,D,20060321,000000,21.8924,21.956,21.7327,21.8279,9100.5028942843,0
+VHI.US,D,20060322,000000,21.9876,22.0472,21.6403,21.7673,8876.8439058495,0
+VHI.US,D,20060323,000000,21.6403,21.6403,21.3009,21.3009,3762.9113594766,0
+VHI.US,D,20060324,000000,21.148,21.547,21.0834,21.271,12927.892520697,0
+VHI.US,D,20060327,000000,21.2056,21.3912,21.2056,21.2056,4243.475942735,0
+VHI.US,D,20060328,000000,21.3326,21.4586,21.2056,21.271,3955.3386873641,0
+VHI.US,D,20060329,000000,21.1699,22.0115,21.1699,22.0115,6561.6711336736,0
+VHI.US,D,20060330,000000,22.3271,22.3271,22.0115,22.0115,2282.9336387079,0
+VHI.US,D,20060331,000000,22.2041,22.2963,21.9876,22.081,4984.9760125007,0
+VHI.US,D,20060403,000000,21.956,22.6994,21.8577,22.6378,6463.9462603485,0
+VHI.US,D,20060404,000000,22.484,22.7926,22.4513,22.7926,6302.7505930081,0
+VHI.US,D,20060405,000000,22.6994,22.9773,22.5763,22.9187,4889.2660850173,0
+VHI.US,D,20060406,000000,22.7926,22.9773,22.7926,22.9773,2250.6945052398,0
+VHI.US,D,20060407,000000,22.8561,22.9435,22.7926,22.9435,6657.3810611569,0
+VHI.US,D,20060410,000000,22.9773,23.0437,22.9187,22.9187,10291.335886761,0
+VHI.US,D,20060411,000000,23.0437,23.0437,22.7926,22.9187,13217.037248989,0
+VHI.US,D,20060412,000000,22.7926,23.0437,22.7658,23.0437,1383.2603203645,0
+VHI.US,D,20060413,000000,22.8224,23.4765,22.8224,23.3188,6561.6711336736,0
+VHI.US,D,20060417,000000,23.3188,23.3524,22.9435,23.289,6077.0766587316,0
+VHI.US,D,20060418,000000,23.289,23.289,23.0437,23.2324,17945.107666666,0
+VHI.US,D,20060419,000000,23.1967,23.289,23.1063,23.289,2861.2230952914,0
+VHI.US,D,20060420,000000,23.1668,23.289,23.1063,23.1967,6561.6711336736,0
+VHI.US,D,20060421,000000,23.0437,23.8488,23.0437,23.8488,8909.0830393176,0
+VHI.US,D,20060424,000000,23.7277,24.2855,23.7277,24.2239,9904.4662851443,0
+VHI.US,D,20060425,000000,24.1912,24.2239,23.9431,24.0384,5403.0772746647,0
+VHI.US,D,20060426,000000,24.0384,24.3153,24.0384,24.2855,10065.661952484,0
+VHI.US,D,20060427,000000,24.2239,24.753,24.2239,24.6587,7204.4388571933,0
+VHI.US,D,20060428,000000,24.753,24.9386,24.6587,24.8463,5274.1207407924,0
+VHI.US,D,20060501,000000,24.9664,25.0002,24.4423,24.7818,28172.972759412,0
+VHI.US,D,20060502,000000,24.6925,25.4071,24.6925,25.278,10740.668809472,0
+VHI.US,D,20060503,000000,25.1868,25.7486,25.1868,25.5927,8040.6413815214,0
+VHI.US,D,20060504,000000,25.5927,26.3381,25.5927,26.214,7396.8661850808,0
+VHI.US,D,20060505,000000,26.369,27.2464,26.2776,27.2464,13957.529845834,0
+VHI.US,D,20060508,000000,27.4598,30.4118,27.3933,30.1933,36082.642661219,0
+VHI.US,D,20060509,000000,30.1933,32.7443,29.6029,32.1537,34539.194146435,0
+VHI.US,D,20060510,000000,30.2579,32.4664,30.2579,31.9662,29586.457267403,0
+VHI.US,D,20060511,000000,32.1219,32.4316,31.3775,31.5651,22511.982417002,0
+VHI.US,D,20060512,000000,31.2524,31.4361,29.9462,31.0351,15725.644821974,0
+VHI.US,D,20060515,000000,31.0638,31.0638,29.9462,30.385,18844.780985009,0
+VHI.US,D,20060516,000000,30.1933,30.504,30.0097,30.3174,10419.284947713,0
+VHI.US,D,20060517,000000,30.2579,30.5358,30.0097,30.3513,17623.723804906,0
+VHI.US,D,20060518,000000,30.4415,31.0013,30.4415,30.661,11415.67566646,0
+VHI.US,D,20060519,000000,30.5676,31.188,30.2579,30.6321,17591.484671437,0
+VHI.US,D,20060522,000000,30.7482,31.1602,30.4118,30.661,14278.913707593,0
+VHI.US,D,20060523,000000,30.8137,31.3775,30.6916,31.1602,12607.516131858,0
+VHI.US,D,20060524,000000,31.1602,31.188,30.2877,30.2877,12476.544652144,0
+VHI.US,D,20060525,000000,30.4713,31.4361,30.4713,30.5974,7204.4388571933,0
+VHI.US,D,20060526,000000,30.4713,30.8137,30.2877,30.5676,9132.7420277523,0
+VHI.US,D,20060530,000000,30.6321,30.6916,30.2579,30.2579,19424.077914514,0
+VHI.US,D,20060531,000000,30.2579,31.4361,30.2579,31.188,14792.724897241,0
+VHI.US,D,20060601,000000,31.188,32.4018,31.188,32.2123,7556.0469065794,0
+VHI.US,D,20060602,000000,32.525,33.0569,30.782,31.9662,11642.357073657,0
+VHI.US,D,20060605,000000,31.7795,33.0569,31.6525,32.1219,5565.280414926,0
+VHI.US,D,20060606,000000,31.9662,32.1537,31.2524,31.8411,14634.551648663,0
+VHI.US,D,20060607,000000,31.5949,32.1537,31.4659,31.5651,7041.2282440112,0
+VHI.US,D,20060608,000000,31.3775,31.3775,30.1309,30.2579,32384.209568679,0
+VHI.US,D,20060609,000000,30.3174,31.1254,30.3174,30.6916,6108.3083192788,0
+VHI.US,D,20060612,000000,30.504,31.3775,30.1656,30.2579,12221.654003162,0
+VHI.US,D,20060613,000000,30.2579,30.5676,29.6355,29.7,26048.212369282,0
+VHI.US,D,20060614,000000,29.6643,29.9462,29.044,29.1988,28526.59575464,0
+VHI.US,D,20060615,000000,29.0757,30.4713,29.0757,30.0097,12122.921656916,0
+VHI.US,D,20060616,000000,30.0406,30.3174,29.9462,29.978,8102.0972296949,0
+VHI.US,D,20060619,000000,30.0723,30.0723,29.3239,29.3537,14535.819302417,0
+VHI.US,D,20060620,000000,29.3239,29.852,29.3239,29.3863,5660.9903424093,0
+VHI.US,D,20060621,000000,29.3537,29.57,29.3239,29.3863,10162.379352889,0
+VHI.US,D,20060622,000000,29.5085,29.9462,29.4182,29.57,5403.0772746647,0
+VHI.US,D,20060623,000000,29.7,30.1309,29.7,29.9116,7879.445714181,0
+VHI.US,D,20060626,000000,29.9116,29.9462,29.4459,29.6643,9487.3724959011,0
+VHI.US,D,20060627,000000,29.7,30.2877,29.3863,29.4777,7556.0469065794,0
+VHI.US,D,20060628,000000,29.5085,30.0097,29.4182,29.4777,6367.2288599443,0
+VHI.US,D,20060629,000000,29.7309,30.9417,29.7309,30.1309,8071.8730420686,0
+VHI.US,D,20060630,000000,30.3174,31.7795,30.3174,30.6321,35567.823998651,0
+VHI.US,D,20060703,000000,30.661,31.0013,30.661,30.6916,5306.3598742605,0
+VHI.US,D,20060705,000000,30.5676,31.3775,30.3174,30.385,11994.972595964,0
+VHI.US,D,20060706,000000,30.3174,31.8103,30.3174,31.0013,6626.1494006097,0
+VHI.US,D,20060707,000000,31.0351,31.7795,31.0013,31.2524,4115.5268817836,0
+VHI.US,D,20060710,000000,31.0351,31.7795,31.0351,31.4996,3729.6647530876,0
+VHI.US,D,20060711,000000,31.3775,31.4996,31.0013,31.4361,3474.7741041057,0
+VHI.US,D,20060712,000000,31.2197,31.4659,31.1602,31.312,5371.8456141175,0
+VHI.US,D,20060713,000000,31.2524,31.3775,30.661,30.9417,4017.8020084585,0
+VHI.US,D,20060714,000000,30.9687,31.0013,30.1933,30.7254,7173.2071966461,0
+VHI.US,D,20060717,000000,30.5974,31.0013,30.504,30.6916,3923.099553896,0
+VHI.US,D,20060718,000000,30.5676,30.661,30.2579,30.3513,6752.0835157194,0
+VHI.US,D,20060719,000000,30.4415,31.5304,30.3513,30.6916,5660.9903424093,0
+VHI.US,D,20060720,000000,30.6321,31.0927,30.2579,30.2877,7396.8661850808,0
+VHI.US,D,20060721,000000,30.1933,30.6321,30.1309,30.6321,4406.6865559171,0
+VHI.US,D,20060724,000000,30.6321,30.6321,30.2579,30.2877,4017.8020084585,0
+VHI.US,D,20060725,000000,30.2579,30.2877,29.6355,29.9462,9840.9954911291,0
+VHI.US,D,20060726,000000,29.9462,30.7482,29.9462,30.504,3474.7741041057,0
+VHI.US,D,20060727,000000,30.2877,30.5358,29.9116,29.9462,13605.921796447,0
+VHI.US,D,20060728,000000,30.1309,31.3775,29.978,31.2524,5403.0772746647,0
+VHI.US,D,20060731,000000,31.188,32.3423,31.1254,32.0941,9163.9736882995,0
+VHI.US,D,20060801,000000,32.0941,33.0569,31.8411,32.7155,7138.9531173363,0
+VHI.US,D,20060802,000000,32.7155,33.6793,32.7155,33.5782,8169.5979153937,0
+VHI.US,D,20060803,000000,33.4569,33.9285,33.1462,33.3368,12027.211729433,0
+VHI.US,D,20060804,000000,33.2108,33.2108,32.8952,33.1781,10837.386209877,0
+VHI.US,D,20060807,000000,33.1781,33.1781,32.8952,32.8952,4341.2008160601,0
+VHI.US,D,20060808,000000,32.8355,33.9572,32.4316,33.7101,12669.979452952,0
+VHI.US,D,20060809,000000,33.3994,33.8936,32.4664,32.4664,12316.356457724,0
+VHI.US,D,20060810,000000,32.4664,32.8952,32.4664,32.5874,7653.7717799045,0
+VHI.US,D,20060811,000000,32.2768,32.4664,31.6852,32.1537,20002.367371097,0
+VHI.US,D,20060814,000000,32.0306,32.3115,31.719,31.8411,9454.1258895122,0
+VHI.US,D,20060815,000000,31.6237,32.6519,31.5651,32.2123,10709.437148925,0
+VHI.US,D,20060816,000000,32.0941,33.1462,31.9969,32.525,12058.44338998,0
+VHI.US,D,20060817,000000,32.4664,32.9299,32.4018,32.4664,4341.2008160601,0
+VHI.US,D,20060818,000000,32.3423,33.1462,32.3423,32.7751,6528.4245272846,0
+VHI.US,D,20060821,000000,32.6828,33.5782,32.4664,33.0867,10419.284947713,0
+VHI.US,D,20060822,000000,33.1462,33.4569,32.7443,33.0867,9422.894228965,0
+VHI.US,D,20060823,000000,32.9607,33.4569,32.8952,33.3042,11642.357073657,0
+VHI.US,D,20060824,000000,33.0262,33.6495,32.9925,33.4569,7235.6705177405,0
+VHI.US,D,20060825,000000,33.5493,33.991,32.9299,33.8302,10031.407873175,0
+VHI.US,D,20060828,000000,33.9572,33.9572,33.4569,33.4569,5660.9903424093,0
+VHI.US,D,20060829,000000,33.2694,33.5205,32.9607,33.4569,3441.5274977167,0
+VHI.US,D,20060830,000000,33.3696,33.991,33.3042,33.7389,3343.8026243916,0
+VHI.US,D,20060831,000000,33.7706,34.2679,33.6148,33.8936,9002.7780209592,0
+VHI.US,D,20060901,000000,33.7975,34.2987,33.7975,34.2679,2508.6075729844,0
+VHI.US,D,20060905,000000,34.2679,34.2987,33.9572,34.1101,4243.475942735,0
+VHI.US,D,20060906,000000,34.1101,35.2634,34.0783,34.3314,8201.8370488618,0
+VHI.US,D,20060907,000000,34.1746,34.388,33.991,34.0486,6528.4245272846,0
+VHI.US,D,20060908,000000,33.7975,34.0783,33.4907,33.6793,14890.449770566,0
+VHI.US,D,20060911,000000,33.7101,33.7706,31.312,32.3115,10162.379352889,0
+VHI.US,D,20060912,000000,32.4018,32.9299,32.1537,32.5874,11415.67566646,0
+VHI.US,D,20060913,000000,32.525,32.525,31.9969,32.4018,4341.2008160601,0
+VHI.US,D,20060914,000000,32.3423,32.7155,32.1815,32.4664,4503.4039563213,0
+VHI.US,D,20060915,000000,32.5557,32.5557,31.6237,31.8103,2282.9336387079,0
+VHI.US,D,20060918,000000,31.4996,31.9662,30.6321,31.0927,14053.239773317,0
+VHI.US,D,20060919,000000,31.0927,31.4996,30.2212,30.2579,6816.5617826555,0
+VHI.US,D,20060920,000000,30.0723,30.2877,29.3239,29.4459,7556.0469065794,0
+VHI.US,D,20060921,000000,29.4459,29.4459,27.0836,28.5149,19584.266108933,0
+VHI.US,D,20060922,000000,28.7909,28.7909,28.2052,28.3928,9163.9736882995,0
+VHI.US,D,20060925,000000,28.6399,29.2266,28.6399,29.1988,3729.6647530876,0
+VHI.US,D,20060926,000000,28.7015,29.3537,27.9521,29.1036,6399.4679934123,0
+VHI.US,D,20060927,000000,28.8871,29.4182,28.5735,29.1362,2188.2311841454,0
+VHI.US,D,20060928,000000,29.044,29.4182,28.6092,29.1036,3023.4262355527,0
+VHI.US,D,20060929,000000,29.1988,29.1988,28.6092,29.0152,2827.9764889025,0
+VHI.US,D,20061002,000000,29.2613,29.2613,27.9521,28.7333,5918.9034101539,0
+VHI.US,D,20061003,000000,28.6092,28.9825,27.8955,28.8583,5306.3598742605,0
+VHI.US,D,20061004,000000,28.7015,29.2942,28.2628,29.2266,4017.8020084585,0
+VHI.US,D,20061005,000000,28.9159,29.7309,28.9159,29.2266,2989.1721562428,0
+VHI.US,D,20061006,000000,29.0757,29.7309,29.0757,29.0757,3634.9622985251,0
+VHI.US,D,20061009,000000,29.2266,29.57,28.9159,28.9825,1190.8329924769,0
+VHI.US,D,20061010,000000,29.0152,29.9116,28.8871,28.8871,7204.4388571933,0
+VHI.US,D,20061011,000000,29.0152,29.8777,28.7333,29.2613,5306.3598742605,0
+VHI.US,D,20061012,000000,29.3239,29.9116,28.7015,29.8777,4341.2008160601,0
+VHI.US,D,20061013,000000,29.9462,30.4118,29.4459,29.5085,3923.099553896,0
+VHI.US,D,20061016,000000,29.2613,29.9116,28.8583,29.4777,6175.8090049776,0
+VHI.US,D,20061017,000000,29.2942,29.6643,28.2956,29.2942,3377.0492307806,0
+VHI.US,D,20061018,000000,29.1988,29.57,29.1036,29.3537,1383.2603203645,0
+VHI.US,D,20061019,000000,29.1988,30.0723,29.1362,29.3239,4243.475942735,0
+VHI.US,D,20061020,000000,29.1988,30.3513,29.1988,29.1988,2827.9764889025,0
+VHI.US,D,20061023,000000,29.2942,30.661,28.1417,28.6092,10837.386209877,0
+VHI.US,D,20061024,000000,28.5149,29.8777,28.5149,29.6355,4017.8020084585,0
+VHI.US,D,20061025,000000,29.3863,29.6643,29.3239,29.6355,1286.5429199603,0
+VHI.US,D,20061026,000000,29.6643,29.9462,29.6643,29.8192,2637.5641068567,0
+VHI.US,D,20061027,000000,29.9116,30.504,29.8777,30.0723,11126.530938169,0
+VHI.US,D,20061030,000000,30.0723,30.4415,29.1036,29.8192,9358.4159620289,0
+VHI.US,D,20061031,000000,29.6643,30.8783,29.4459,30.7482,6593.9102671417,0
+VHI.US,D,20061101,000000,31.0638,32.1219,30.6916,30.8783,5886.6642766858,0
+VHI.US,D,20061102,000000,30.8783,31.7487,30.8783,31.3775,5145.1642069202,0
+VHI.US,D,20061103,000000,31.312,33.3368,31.188,33.1462,7653.7717799045,0
+VHI.US,D,20061106,000000,33.0262,34.5449,32.8952,33.3042,6850.8158619654,0
+VHI.US,D,20061107,000000,33.3042,34.1101,32.6519,34.1101,6626.1494006097,0
+VHI.US,D,20061108,000000,33.8936,34.3314,33.5205,34.1746,6593.9102671417,0
+VHI.US,D,20061109,000000,34.2679,34.8903,34.1438,34.6709,6752.0835157194,0
+VHI.US,D,20061110,000000,34.8566,35.2297,34.4237,34.5449,5337.5915348077,0
+VHI.US,D,20061113,000000,34.7046,35.6367,34.7046,34.7642,3667.2014319932,0
+VHI.US,D,20061114,000000,34.6709,35.45,34.5449,34.8566,6239.2797989929,0
+VHI.US,D,20061115,000000,34.7642,34.9846,34.0486,34.1101,1897.0715100119,0
+VHI.US,D,20061116,000000,34.0188,34.1101,33.7101,34.0783,1060.8689856838,0
+VHI.US,D,20061117,000000,34.2352,34.8566,34.1101,34.3314,5660.9903424093,0
+VHI.US,D,20061120,000000,34.3314,34.641,34.1746,34.3603,1575.687648252,0
+VHI.US,D,20061121,000000,34.0486,34.7642,33.4569,34.2352,6399.4679934123,0
+VHI.US,D,20061122,000000,34.5786,34.7642,34.2352,34.4237,1928.3031705591,0
+VHI.US,D,20061124,000000,34.8277,34.8277,33.7101,34.0486,4243.475942735,0
+VHI.US,D,20061127,000000,34.0486,34.9497,33.7101,33.8936,5565.280414926,0
+VHI.US,D,20061128,000000,33.8936,33.9285,33.3994,33.3994,4181.0126216406,0
+VHI.US,D,20061129,000000,33.3696,33.3994,33.0867,33.0867,1575.687648252,0
+VHI.US,D,20061130,000000,32.8952,33.7706,32.0306,33.3368,15243.065292873,0
+VHI.US,D,20061201,000000,33.4272,33.4907,33.1781,33.2396,4052.0560877683,0
+VHI.US,D,20061204,000000,33.3994,33.3994,31.9662,32.0941,4728.070417677,0
+VHI.US,D,20061205,000000,32.2768,33.3042,32.2471,32.8674,5466.54806868,0
+VHI.US,D,20061206,000000,32.6828,33.6148,32.6828,32.8355,6399.4679934123,0
+VHI.US,D,20061207,000000,32.6519,33.0867,32.5874,32.7443,2538.8317606107,0
+VHI.US,D,20061208,000000,32.525,33.4272,32.3423,32.7751,10610.704802679,0
+VHI.US,D,20061211,000000,33.0867,33.3368,31.8411,31.8411,3762.9113594766,0
+VHI.US,D,20061212,000000,31.7795,31.7795,31.2524,31.4996,2188.2311841454,0
+VHI.US,D,20061213,000000,31.5651,32.7751,31.5651,32.2768,5112.9250734521,0
+VHI.US,D,20061214,000000,32.2123,32.4316,32.0941,32.0941,1222.0646530241,0
+VHI.US,D,20061215,000000,32.0941,32.5874,32.0941,32.2123,3697.4256196195,0
+VHI.US,D,20061218,000000,32.1537,33.6148,31.9662,32.8058,7173.2071966461,0
+VHI.US,D,20061219,000000,32.7155,32.9299,32.4664,32.525,2058.2671773522,0
+VHI.US,D,20061220,000000,32.525,32.525,31.9662,32.1815,1222.0646530241,0
+VHI.US,D,20061221,000000,32.1815,33.0569,32.0604,32.7155,4631.3530172728,0
+VHI.US,D,20061222,000000,32.4664,32.6519,31.8738,32.5874,2346.4044327231,0
+VHI.US,D,20061226,000000,32.8355,33.1781,31.5651,31.8411,7266.9021782877,0
+VHI.US,D,20061227,000000,31.9036,32.2471,31.8738,32.0604,5047.4393335951,0
+VHI.US,D,20061228,000000,31.9662,32.6182,31.719,31.719,4275.7150762031,0
+VHI.US,D,20061229,000000,31.6237,32.4316,31.5304,32.4316,6044.8375252636,0
+VHI.US,D,20070103,000000,32.2471,32.2471,30.5974,31.188,8810.3506930716,0
+VHI.US,D,20070104,000000,31.188,31.7487,30.8783,31.5651,13667.37764462,0
+VHI.US,D,20070105,000000,31.4361,31.4361,30.6916,30.8783,17848.390266261,0
+VHI.US,D,20070108,000000,30.6916,31.2524,30.4118,30.8485,4889.2660850173,0
+VHI.US,D,20070109,000000,30.661,30.8137,30.2579,30.6916,1928.3031705591,0
+VHI.US,D,20070110,000000,30.504,31.312,30.0723,30.0723,6175.8090049776,0
+VHI.US,D,20070111,000000,29.9462,31.188,29.9462,30.4415,4759.3020782242,0
+VHI.US,D,20070112,000000,30.2579,31.188,30.1933,31.0013,3729.6647530876,0
+VHI.US,D,20070116,000000,30.7482,30.9417,30.6916,30.7254,1928.3031705591,0
+VHI.US,D,20070117,000000,30.5676,32.4664,30.5676,32.0941,9904.4662851443,0
+VHI.US,D,20070118,000000,31.9036,32.4664,30.7254,31.2842,12798.935986825,0
+VHI.US,D,20070119,000000,31.2842,31.2842,30.5676,30.9417,3568.4690857472,0
+VHI.US,D,20070122,000000,30.9417,30.9417,29.6029,29.9462,7975.1556416644,0
+VHI.US,D,20070123,000000,29.9462,30.0723,29.9462,30.0406,6141.5549256678,0
+VHI.US,D,20070124,000000,29.852,30.0406,29.4777,29.7309,2282.9336387079,0
+VHI.US,D,20070125,000000,29.7576,29.7576,29.4182,29.4182,2282.9336387079,0
+VHI.US,D,20070126,000000,29.3239,30.504,29.3239,30.2212,5306.3598742605,0
+VHI.US,D,20070129,000000,30.2579,31.1602,30.2579,30.8485,5565.280414926,0
+VHI.US,D,20070130,000000,30.9417,31.4659,30.7482,30.7482,4631.3530172728,0
+VHI.US,D,20070131,000000,30.5676,34.4237,30.5676,34.0486,12285.124797178,0
+VHI.US,D,20070201,000000,34.0188,34.0188,33.3368,33.5493,14214.435440658,0
+VHI.US,D,20070202,000000,33.2108,33.2108,32.8058,33.0867,1383.2603203645,0
+VHI.US,D,20070205,000000,33.0262,33.0867,32.5874,32.5874,2412.897645501,0
+VHI.US,D,20070206,000000,32.7155,32.7155,32.0941,32.6828,2637.5641068567,0
+VHI.US,D,20070207,000000,32.6182,32.6182,31.8411,32.0941,3890.860420428,0
+VHI.US,D,20070208,000000,31.9662,31.9662,31.3775,31.7795,3987.5778208322,0
+VHI.US,D,20070209,000000,31.4659,31.4996,31.0927,31.312,676.01432990864,0
+VHI.US,D,20070212,000000,31.188,31.188,30.504,30.6916,4115.5268817836,0
+VHI.US,D,20070213,000000,30.6321,31.4996,30.3174,30.4415,14822.949084867,0
+VHI.US,D,20070214,000000,30.1933,30.3174,29.5085,29.7,10579.473142132,0
+VHI.US,D,20070215,000000,29.4459,29.7,28.3928,29.0757,10740.668809472,0
+VHI.US,D,20070216,000000,29.0757,29.2942,28.9516,29.1036,4308.961682592,0
+VHI.US,D,20070220,000000,28.8871,29.7309,28.8871,29.1036,4181.0126216406,0
+VHI.US,D,20070221,000000,29.1036,30.2579,29.044,29.7309,9454.1258895122,0
+VHI.US,D,20070222,000000,29.852,30.7482,29.8192,30.4118,7622.5401193573,0
+VHI.US,D,20070223,000000,30.4118,30.7482,30.1656,30.4415,6399.4679934123,0
+VHI.US,D,20070226,000000,30.1933,30.2579,29.2942,29.5413,3377.0492307806,0
+VHI.US,D,20070227,000000,29.2266,29.4777,27.8012,27.8012,6108.3083192788,0
+VHI.US,D,20070228,000000,29.8777,29.8777,26.8663,27.9859,14278.913707593,0
+VHI.US,D,20070301,000000,33.3994,41.7015,32.1537,39.086,105137.85907691,0
+VHI.US,D,20070302,000000,41.2012,42.1957,37.7479,38.4983,49622.071244889,0
+VHI.US,D,20070305,000000,38.5599,38.8705,37.9335,38.2184,19842.179176678,0
+VHI.US,D,20070306,000000,38.2502,38.2502,36.7543,36.8486,28943.689543883,0
+VHI.US,D,20070307,000000,36.5985,39.8344,36.5071,38.401,38944.873229431,0
+VHI.US,D,20070308,000000,38.8398,39.2417,37.6576,38.0913,27592.668356986,0
+VHI.US,D,20070309,000000,38.1866,38.7763,37.6863,37.8769,25245.256451342,0
+VHI.US,D,20070312,000000,38.5599,38.8705,38.1241,38.6819,24634.727861291,0
+VHI.US,D,20070313,000000,37.7479,37.8769,36.8168,36.8168,18104.288388164,0
+VHI.US,D,20070314,000000,36.5697,36.5697,34.0486,34.9497,15178.587025936,0
+VHI.US,D,20070315,000000,34.7642,35.1989,34.513,34.6709,10131.147692341,0
+VHI.US,D,20070316,000000,34.3314,35.2923,32.7443,34.919,53288.265203961,0
+VHI.US,D,20070319,000000,34.919,35.5414,33.8619,35.2634,24634.727861291,0
+VHI.US,D,20070320,000000,35.1384,36.3504,34.6084,35.1384,25663.357713506,0
+VHI.US,D,20070321,000000,35.1989,35.3866,34.7344,35.3866,8876.8439058495,0
+VHI.US,D,20070322,000000,35.1989,35.8858,34.9846,35.2297,10901.864476812,0
+VHI.US,D,20070323,000000,35.2634,36.0694,34.8566,36.0088,10548.241481585,0
+VHI.US,D,20070326,000000,35.8541,36.8168,35.3538,36.7543,17461.520664645,0
+VHI.US,D,20070327,000000,36.6908,46.2722,35.9157,43.3769,103326.42276517,0
+VHI.US,D,20070328,000000,43.6875,46.5471,43.349,43.6875,55055.37270718,0
+VHI.US,D,20070329,000000,43.5337,43.6875,41.8502,42.943,29200.595138707,0
+VHI.US,D,20070330,000000,42.6324,42.8199,40.7981,41.0462,29425.261600062,0
+VHI.US,D,20070402,000000,42.2889,46.4895,41.5425,46.3338,55055.37270718,0
+VHI.US,D,20070403,000000,46.3338,56.6288,46.3338,55.7543,96411.12863627,0
+VHI.US,D,20070404,000000,55.7821,69.2793,55.7821,60.2964,280295.08615478,0
+VHI.US,D,20070405,000000,62.5982,64.3372,56.594,59.1133,112491.40392639,0
+VHI.US,D,20070409,000000,59.1133,62.9397,59.1133,60.8264,49589.832111421,0
+VHI.US,D,20070410,000000,60.8264,61.3496,51.773,55.0406,83580.960988898,0
+VHI.US,D,20070411,000000,54.2625,54.5424,50.8739,53.1448,63997.702352886,0
+VHI.US,D,20070412,000000,54.0779,57.6521,52.738,57.2462,68851.706885672,0
+VHI.US,D,20070413,000000,58.3073,59.1748,55.4129,55.662,43221.595778555,0
+VHI.US,D,20070416,000000,55.9092,58.0244,54.1374,55.6948,41068.626146641,0
+VHI.US,D,20070417,000000,54.9136,55.3513,53.0507,53.9825,37335.938974791,0
+VHI.US,D,20070418,000000,53.9825,55.9092,53.0823,55.3513,57435.023746292,0
+VHI.US,D,20070419,000000,55.5072,57.2462,53.5777,54.8819,60104.826986617,0
+VHI.US,D,20070420,000000,54.196,55.3513,53.1448,54.0779,25694.589374054,0
+VHI.US,D,20070423,000000,54.8819,54.8819,53.6709,53.9825,26207.39309078,0
+VHI.US,D,20070424,000000,53.394,54.1652,51.649,53.6075,46468.681002543,0
+VHI.US,D,20070425,000000,52.9225,56.5603,51.8674,56.066,58401.190277413,0
+VHI.US,D,20070426,000000,56.0342,56.0342,53.0178,54.6645,23941.586491728,0
+VHI.US,D,20070427,000000,54.1067,55.0406,52.738,53.2014,28943.689543883,0
+VHI.US,D,20070430,000000,52.8341,53.6421,51.8674,52.1811,45502.514471421,0
+VHI.US,D,20070501,000000,51.649,52.3329,48.6027,50.2227,55118.843501195,0
+VHI.US,D,20070502,000000,50.2227,51.3086,47.5784,50.6247,57435.023746292,0
+VHI.US,D,20070503,000000,49.382,51.7116,49.382,51.2758,36244.84580148,0
+VHI.US,D,20070504,000000,51.3086,52.0817,50.0966,51.8356,23281.691728553,0
+VHI.US,D,20070507,000000,53.2014,53.2352,51.8356,52.5196,26402.842837431,0
+VHI.US,D,20070508,000000,53.0507,54.1067,51.4019,52.7091,23281.691728553,0
+VHI.US,D,20070509,000000,53.4873,53.6421,51.1537,52.8005,25598.879446571,0
+VHI.US,D,20070510,000000,52.1473,52.1811,50.4668,50.9949,14822.949084867,0
+VHI.US,D,20070511,000000,50.7765,52.2734,50.1542,51.0286,21127.714623717,0
+VHI.US,D,20070514,000000,50.6833,51.8992,47.7016,49.6608,59463.066736018,0
+VHI.US,D,20070515,000000,49.5666,50.2802,48.4827,48.7587,15982.550416797,0
+VHI.US,D,20070516,000000,48.7587,50.3131,47.0186,47.7958,65766.824801947,0
+VHI.US,D,20070517,000000,44.56,47.236,39.4313,46.6782,99303.583392109,0
+VHI.US,D,20070518,000000,47.2975,47.5784,46.0231,47.513,30261.46412439,0
+VHI.US,D,20070521,000000,47.2677,48.0093,45.9318,48.0093,36147.120928156,0
+VHI.US,D,20070522,000000,47.5784,48.5383,46.3338,48.3546,37528.366302678,0
+VHI.US,D,20070523,000000,48.8202,48.8202,46.4221,47.3303,27945.283879293,0
+VHI.US,D,20070524,000000,46.9552,47.4514,46.4549,46.8628,24792.901109869,0
+VHI.US,D,20070525,000000,47.3303,48.167,46.8936,48.1035,11254.479999119,0
+VHI.US,D,20070529,000000,47.638,47.7283,46.4549,46.8936,23024.786133729,0
+VHI.US,D,20070530,000000,46.5819,47.9497,45.7381,47.2975,27336.770235084,0
+VHI.US,D,20070531,000000,47.2975,48.1978,47.2975,47.7958,19004.969179429,0
+VHI.US,D,20070601,000000,47.8881,48.5383,47.4862,48.0093,32543.390290177,0
+VHI.US,D,20070604,000000,47.9497,48.9154,47.5466,48.7914,21673.764946832,0
+VHI.US,D,20070605,000000,48.5085,49.1904,48.5085,48.9462,13989.768979301,0
+VHI.US,D,20070606,000000,48.167,48.5085,46.4549,47.4176,42191.958453419,0
+VHI.US,D,20070607,000000,47.4176,47.5466,45.4295,46.9233,29392.014993674,0
+VHI.US,D,20070608,000000,47.0454,47.0454,45.9318,46.8936,15146.347892469,0
+VHI.US,D,20070611,000000,46.5819,47.0454,46.5819,46.6782,11254.479999119,0
+VHI.US,D,20070612,000000,46.9233,47.2677,46.6465,47.1099,19649.75184879,0
+VHI.US,D,20070613,000000,47.5784,48.6355,46.6465,48.0093,19037.208312896,0
+VHI.US,D,20070614,000000,47.9497,48.321,47.2677,47.8881,27110.088827887,0
+VHI.US,D,20070615,000000,49.3472,50.6535,48.45,50.6535,60555.167382248,0
+VHI.US,D,20070618,000000,50.0649,52.0272,50.0649,50.6247,34473.708406578,0
+VHI.US,D,20070619,000000,50.3756,51.4952,49.8148,50.7488,26498.552764914,0
+VHI.US,D,20070620,000000,50.2227,50.845,49.6608,50.2535,18715.824451137,0
+VHI.US,D,20070621,000000,50.9949,52.053,49.6907,51.6213,23797.517864041,0
+VHI.US,D,20070622,000000,51.0585,51.6213,48.848,48.979,171085.02153169,0
+VHI.US,D,20070625,000000,48.9462,50.845,48.9462,49.9081,62354.514018935,0
+VHI.US,D,20070626,000000,50.0649,50.5334,47.4176,48.5701,34698.374867933,0
+VHI.US,D,20070627,000000,48.2911,48.3814,46.4549,47.356,57948.834935939,0
+VHI.US,D,20070628,000000,47.1099,51.3086,47.1099,48.5383,37562.620381988,0
+VHI.US,D,20070629,000000,48.979,50.8093,47.9179,50.6833,66634.258986822,0
+VHI.US,D,20070702,000000,50.9949,50.9949,49.3472,50.3448,42770.247910002,0
+VHI.US,D,20070703,000000,50.1235,50.3756,49.6608,49.8763,10225.850146904,0
+VHI.US,D,20070705,000000,49.9081,51.0882,49.382,50.9374,16755.282147109,0
+VHI.US,D,20070706,000000,51.0286,52.4898,50.6247,51.932,29136.11687177,0
+VHI.US,D,20070709,000000,52.0817,64.5238,51.9597,64.2737,117862.24206759,0
+VHI.US,D,20070710,000000,63.561,63.561,54.5077,54.6952,64990.06317995,0
+VHI.US,D,20070711,000000,55.943,57.2154,55.135,55.7821,34698.374867933,0
+VHI.US,D,20070712,000000,56.3757,58.0868,55.1012,56.2813,26082.466448592,0
+VHI.US,D,20070713,000000,56.0977,57.4328,55.0406,56.6586,22416.272489519,0
+VHI.US,D,20070716,000000,56.3757,58.2428,54.6318,58.0562,37915.235904295,0
+VHI.US,D,20070717,000000,58.3073,59.9828,58.211,58.8661,23476.134002282,0
+VHI.US,D,20070718,000000,58.8948,59.2085,56.4373,59.0478,24760.661976401,0
+VHI.US,D,20070719,000000,60.6061,60.6061,56.0977,56.75,39714.582540982,0
+VHI.US,D,20070720,000000,56.3181,56.594,55.2868,56.1921,22992.547000261,0
+VHI.US,D,20070723,000000,56.1246,57.0596,55.7821,56.6874,16498.376552286,0
+VHI.US,D,20070724,000000,55.6948,56.3459,54.0779,55.2868,22992.547000261,0
+VHI.US,D,20070725,000000,55.5965,56.1921,54.6952,55.5687,24376.814793546,0
+VHI.US,D,20070726,000000,53.4873,55.0406,51.5875,52.2377,37817.51103097,0
+VHI.US,D,20070727,000000,51.932,51.932,48.0718,49.7532,26916.654027078,0
+VHI.US,D,20070730,000000,48.979,52.5504,48.2296,51.4019,15146.347892469,0
+VHI.US,D,20070731,000000,51.9597,52.053,49.2579,51.0286,26144.929769685,0
+VHI.US,D,20070801,000000,48.2634,50.7488,48.2634,49.9081,20580.65682768,0
+VHI.US,D,20070802,000000,49.4713,52.738,48.8817,52.6784,23313.93086202,0
+VHI.US,D,20070803,000000,52.5504,52.5504,47.3859,48.0093,29038.391998445,0
+VHI.US,D,20070806,000000,47.3859,52.0817,45.9902,51.4317,31289.086503685,0
+VHI.US,D,20070807,000000,50.8093,55.4754,50.0649,52.3657,45471.282810875,0
+VHI.US,D,20070808,000000,53.2014,67.043,52.5504,66.4852,94579.542866115,0
+VHI.US,D,20070809,000000,61.6374,71.3617,45.8345,68.3799,105350.43586321,0
+VHI.US,D,20070810,000000,66.6688,68.7225,57.4954,64.9883,68595.80876377,0
+VHI.US,D,20070813,000000,67.4788,67.4788,60.0135,61.4767,55763.626170556,0
+VHI.US,D,20070814,000000,60.7917,64.9259,57.7733,59.0209,64028.934013434,0
+VHI.US,D,20070815,000000,59.1748,60.5743,56.5603,56.7181,27238.037888837,0
+VHI.US,D,20070816,000000,55.8784,64.7113,55.8784,64.3015,51164.512286752,0
+VHI.US,D,20070817,000000,64.6142,68.4118,61.6622,63.8707,83387.52618809,0
+VHI.US,D,20070820,000000,63.6235,64.6777,60.1714,63.0002,41002.132933862,0
+VHI.US,D,20070821,000000,62.9665,63.9342,60.0135,61.1341,28910.442937493,0
+VHI.US,D,20070822,000000,61.4767,61.6374,59.1449,60.2359,27013.371427482,0
+VHI.US,D,20070823,000000,61.694,64.9883,59.7942,62.8434,25277.49558481,0
+VHI.US,D,20070824,000000,62.6558,66.7918,61.6374,66.7918,24247.858259674,0
+VHI.US,D,20070827,000000,65.826,67.6624,64.0275,64.8335,28009.76214623,0
+VHI.US,D,20070828,000000,63.7149,65.7665,62.0047,63.3119,29713.398855433,0
+VHI.US,D,20070829,000000,65.1154,66.8226,62.5654,66.238,26434.074497977,0
+VHI.US,D,20070830,000000,65.4568,71.3329,65.4568,70.9885,31419.050510478,0
+VHI.US,D,20070831,000000,71.5176,74.3831,69.1562,73.075,37368.178108258,0
+VHI.US,D,20070904,000000,74.2888,77.4602,73.0144,74.3187,27077.849694418,0
+VHI.US,D,20070905,000000,73.5375,73.8244,68.4445,71.1145,27368.001895631,0
+VHI.US,D,20070906,000000,71.1145,74.0397,68.2579,72.2987,40711.98073265,0
+VHI.US,D,20070907,000000,71.5176,71.5176,67.1382,69.0332,21642.533286285,0
+VHI.US,D,20070910,000000,67.6624,68.1626,65.2384,68.0038,22126.120288307,0
+VHI.US,D,20070911,000000,68.0038,70.6798,67.4162,70.3701,19133.925713301,0
+VHI.US,D,20070912,000000,71.7975,71.7975,67.4788,67.7586,25886.009229021,0
+VHI.US,D,20070913,000000,68.2242,70.4931,66.238,69.5622,19938.896577081,0
+VHI.US,D,20070914,000000,68.654,70.7394,67.2286,69.9047,13699.616778089,0
+VHI.US,D,20070917,000000,69.8381,71.5801,67.9125,69.2515,23861.996130978,0
+VHI.US,D,20070918,000000,69.2515,73.4173,68.0991,72.797,24760.661976401,0
+VHI.US,D,20070919,000000,73.2307,76.1847,71.7082,74.9072,26916.654027078,0
+VHI.US,D,20070920,000000,74.3187,77.0571,73.0452,76.8695,26144.929769685,0
+VHI.US,D,20070921,000000,76.8695,80.0687,76.4646,78.2076,29360.783333126,0
+VHI.US,D,20070924,000000,79.6061,80.7862,75.065,76.7138,26852.175760141,0
+VHI.US,D,20070925,000000,76.0575,77.8016,72.3592,75.6537,36823.135258064,0
+VHI.US,D,20070926,000000,75.2536,76.9003,73.2626,75.747,25855.785041394,0
+VHI.US,D,20070927,000000,75.4641,78.3247,74.6313,78.145,24891.633456115,0
+VHI.US,D,20070928,000000,77.5823,80.6592,73.8521,73.8521,20518.193506586,0
+VHI.US,D,20071001,000000,73.8244,77.0225,71.9583,76.7138,22447.504150066,0
+VHI.US,D,20071002,000000,77.2716,78.548,76.9331,78.2333,13344.98630994,0
+VHI.US,D,20071003,000000,78.0487,78.8587,73.075,75.065,21578.055019349,0
+VHI.US,D,20071004,000000,75.0948,75.8392,72.8595,74.5043,11963.740935417,0
+VHI.US,D,20071005,000000,75.747,75.9365,72.5786,74.817,24054.423458865,0
+VHI.US,D,20071008,000000,73.7569,74.0993,71.6744,72.8873,18104.288388164,0
+VHI.US,D,20071009,000000,72.2987,74.9072,72.2987,72.9171,15338.775220356,0
+VHI.US,D,20071010,000000,73.3549,74.2888,72.0794,73.7926,14149.957173721,0
+VHI.US,D,20071011,000000,75.346,75.346,70.9885,71.7688,42932.451050264,0
+VHI.US,D,20071012,000000,71.9901,75.6874,71.9245,72.6064,79752.563889564,0
+VHI.US,D,20071015,000000,72.1419,74.7236,70.3056,72.0794,118344.82159669,0
+VHI.US,D,20071016,000000,71.051,73.2626,69.9641,70.2153,104418.5234114,0
+VHI.US,D,20071017,000000,71.5176,72.5449,69.1859,69.9641,50939.845825396,0
+VHI.US,D,20071018,000000,70.2758,72.3592,68.9388,71.9901,32256.260507727,0
+VHI.US,D,20071019,000000,71.6158,73.73,69.438,73.6963,103198.47370422,0
+VHI.US,D,20071022,000000,73.73,78.3643,70.3374,71.5801,78822.666383595,0
+VHI.US,D,20071023,000000,71.5176,77.4602,70.4297,76.4001,71294.8287188,0
+VHI.US,D,20071024,000000,77.738,78.4854,74.3831,77.213,44539.370359063,0
+VHI.US,D,20071025,000000,77.213,78.3932,75.0373,77.0869,43318.31317896,0
+VHI.US,D,20071026,000000,77.8631,80.9729,76.8695,80.6592,56725.762809994,0
+VHI.US,D,20071029,000000,80.8488,83.0564,80.1024,82.4032,48495.716519347,0
+VHI.US,D,20071030,000000,81.8762,83.4593,81.3133,82.0935,21416.859352009,0
+VHI.US,D,20071031,000000,82.9293,83.5814,81.9695,82.9948,22896.837072778,0
+VHI.US,D,20071101,000000,82.4032,83.1824,78.548,79.1683,26691.987565722,0
+VHI.US,D,20071102,000000,78.0487,78.6076,76.8079,77.6149,17043.419402481,0
+VHI.US,D,20071105,000000,76.6789,77.1166,75.1614,75.4641,15227.95319906,0
+VHI.US,D,20071106,000000,74.6918,76.1539,73.2626,75.6874,23605.090536154,0
+VHI.US,D,20071107,000000,71.2714,76.0914,71.2714,72.3275,18948.550695859,0
+VHI.US,D,20071108,000000,73.075,73.7569,69.5622,71.8629,26595.270165318,0
+VHI.US,D,20071109,000000,70.4605,72.2987,68.7225,71.3041,31064.42004233,0
+VHI.US,D,20071112,000000,70.2758,72.8269,69.2793,69.4986,24024.199271239,0
+VHI.US,D,20071113,000000,69.5324,70.8684,68.7532,70.3374,22992.547000261,0
+VHI.US,D,20071114,000000,70.25,71.2397,68.4118,68.8436,15306.536086888,0
+VHI.US,D,20071115,000000,68.8436,68.8436,64.8335,66.0186,25598.879446571,0
+VHI.US,D,20071116,000000,66.0186,67.1035,64.646,65.176,18910.266724866,0
+VHI.US,D,20071119,000000,63.4945,63.963,62.097,62.9059,19618.520188243,0
+VHI.US,D,20071120,000000,62.5009,64.2449,61.818,62.9397,18587.875390185,0
+VHI.US,D,20071121,000000,62.3183,64.2737,58.7688,60.3272,27238.037888837,0
+VHI.US,D,20071123,000000,60.1059,63.0935,59.0478,61.8796,12896.660860149,0
+VHI.US,D,20071126,000000,61.3823,61.8468,57.5588,57.6521,24439.27811464,0
+VHI.US,D,20071127,000000,57.5261,60.1714,56.8084,58.5217,22478.735810614,0
+VHI.US,D,20071128,000000,59.1449,61.6037,59.1449,60.8583,17301.332470225,0
+VHI.US,D,20071129,000000,60.8583,62.5654,58.7092,58.7092,17718.426259469,0
+VHI.US,D,20071130,000000,59.8607,62.2568,56.594,56.9673,29489.739866998,0
+VHI.US,D,20071203,000000,56.594,57.8071,55.3513,57.3424,29552.203188092,0
+VHI.US,D,20071204,000000,56.3459,58.3658,54.8213,55.1926,20483.939427277,0
+VHI.US,D,20071205,000000,55.9092,56.75,54.728,56.4373,14445.146739538,0
+VHI.US,D,20071206,000000,55.9707,57.7733,55.7235,57.6204,13473.942843813,0
+VHI.US,D,20071207,000000,58.6457,58.6457,57.2462,58.1514,10642.943936148,0
+VHI.US,D,20071210,000000,58.2735,61.7893,57.8417,61.6037,18910.266724866,0
+VHI.US,D,20071211,000000,61.9759,62.2568,56.1921,56.1921,32222.006428417,0
+VHI.US,D,20071212,000000,58.1792,58.8016,55.5379,56.7181,18010.593406523,0
+VHI.US,D,20071213,000000,55.9707,57.3117,54.9454,57.0297,17815.143659872,0
+VHI.US,D,20071214,000000,55.9707,56.9673,54.4798,54.7935,19295.121380641,0
+VHI.US,D,20071217,000000,54.5722,55.4754,50.6833,51.0286,29136.11687177,0
+VHI.US,D,20071218,000000,52.0817,52.0817,49.7532,49.8763,35020.766202614,0
+VHI.US,D,20071219,000000,50.1235,51.9935,49.4435,51.7424,18040.817594149,0
+VHI.US,D,20071220,000000,52.3974,52.9563,49.4435,50.2535,26916.654027078,0
+VHI.US,D,20071221,000000,51.3393,53.6421,51.3393,51.4019,32576.636896566,0
+VHI.US,D,20071224,000000,52.2069,54.2625,51.4019,54.2625,6494.1704479748,0
+VHI.US,D,20071226,000000,53.7334,54.6645,53.394,53.7682,19263.889720094,0
+VHI.US,D,20071227,000000,53.7682,54.1067,49.6302,50.3756,23637.329669622,0
+VHI.US,D,20071228,000000,51.1537,52.2069,50.3756,50.4362,14792.724897241,0
+VHI.US,D,20071231,000000,49.6907,50.9374,49.1318,49.5666,15115.116231921,0
+VHI.US,D,20080102,000000,49.382,49.6302,47.638,48.1978,22765.865593064,0
+VHI.US,D,20080103,000000,47.9824,49.1021,47.1397,48.0093,17043.419402481,0
+VHI.US,D,20080104,000000,47.1099,47.4176,44.6195,46.4895,27044.60308803,0
+VHI.US,D,20080107,000000,46.9552,47.1725,43.9069,46.703,50488.497956843,0
+VHI.US,D,20080108,000000,46.4895,47.7016,43.9684,43.9684,20549.425167134,0
+VHI.US,D,20080109,000000,44.0945,46.3338,43.5664,45.2747,19808.932570289,0
+VHI.US,D,20080110,000000,44.6543,47.4862,44.158,46.703,15821.354749457,0
+VHI.US,D,20080111,000000,46.3625,48.3546,46.3625,46.6146,12765.689380435,0
+VHI.US,D,20080114,000000,47.0186,48.5085,45.1516,46.6465,22832.358805841,0
+VHI.US,D,20080115,000000,45.899,47.356,45.899,46.7972,26015.973235813,0
+VHI.US,D,20080116,000000,46.9552,46.9552,44.2503,46.4221,36787.873705833,0
+VHI.US,D,20080117,000000,46.4549,47.0454,45.1198,45.1516,24987.343383598,0
+VHI.US,D,20080118,000000,45.1198,46.1779,43.0027,45.1198,30710.797047101,0
+VHI.US,D,20080122,000000,43.0672,47.1725,41.1416,45.899,44281.457291318,0
+VHI.US,D,20080123,000000,44.7784,49.2907,44.158,48.848,28590.066548655,0
+VHI.US,D,20080124,000000,49.0724,49.8455,48.0093,48.45,26434.074497977,0
+VHI.US,D,20080125,000000,48.9462,49.2231,46.6146,46.9552,42770.247910002,0
+VHI.US,D,20080128,000000,46.6465,49.6907,45.8672,49.4435,26660.755905175,0
+VHI.US,D,20080129,000000,49.5984,49.5984,48.043,48.5085,14953.920564581,0
+VHI.US,D,20080130,000000,48.7268,51.5875,47.9824,49.382,25115.29244455,0
+VHI.US,D,20080131,000000,48.6027,51.7116,48.321,50.6833,18844.780985009,0
+VHI.US,D,20080201,000000,51.3393,54.9771,51.3393,54.1652,29778.88459529,0
+VHI.US,D,20080204,000000,54.1067,56.4373,53.394,56.0342,26691.987565722,0
+VHI.US,D,20080205,000000,55.1926,56.3459,54.6952,55.9707,30615.087119618,0
+VHI.US,D,20080206,000000,56.5008,57.9598,54.4193,56.2516,37368.178108258,0
+VHI.US,D,20080207,000000,56.1593,57.1211,55.3802,56.1593,13120.319848584,0
+VHI.US,D,20080208,000000,56.3181,57.0913,55.8486,56.0342,11699.783030147,0
+VHI.US,D,20080211,000000,55.9707,57.0297,55.1012,56.9981,8457.7351707646,0
+VHI.US,D,20080212,000000,57.2154,58.5217,57.1867,57.8071,9198.2277676094,0
+VHI.US,D,20080213,000000,59.1133,61.1997,58.1197,60.6369,14183.20378011,0
+VHI.US,D,20080214,000000,60.8583,62.4404,58.8661,59.0795,18715.824451137,0
+VHI.US,D,20080215,000000,58.7688,59.2085,56.9981,58.6775,19584.266108933,0
+VHI.US,D,20080219,000000,59.3316,59.9232,59.0478,59.0795,13893.051578897,0
+VHI.US,D,20080220,000000,58.8324,61.8468,58.8324,61.7893,12960.131654165,0
+VHI.US,D,20080221,000000,61.9114,62.7849,60.4503,60.9148,26948.893160546,0
+VHI.US,D,20080222,000000,60.888,62.8136,59.6403,62.4404,16162.888069634,0
+VHI.US,D,20080225,000000,63.561,64.2131,60.9148,64.1209,14149.957173721,0
+VHI.US,D,20080226,000000,63.7745,64.896,62.2221,62.3451,18587.875390185,0
+VHI.US,D,20080227,000000,61.8796,64.0862,61.5371,62.6558,15821.354749457,0
+VHI.US,D,20080228,000000,62.4097,63.2166,60.35,61.694,26471.35099605,0
+VHI.US,D,20080229,000000,61.0696,62.5009,59.1748,60.1059,34217.810284676,0
+VHI.US,D,20080303,000000,60.0135,61.8468,59.3316,61.7228,16979.948608466,0
+VHI.US,D,20080304,000000,61.2582,63.2166,59.9828,62.3451,14697.014969757,0
+VHI.US,D,20080305,000000,61.9759,65.0529,60.7253,64.9883,18265.484055505,0
+VHI.US,D,20080306,000000,64.7412,67.0092,62.9665,62.9665,15049.630492064,0
+VHI.US,D,20080307,000000,62.9665,63.3724,59.8279,61.4131,24825.140243336,0
+VHI.US,D,20080310,000000,61.8796,63.2792,61.291,62.2221,19938.896577081,0
+VHI.US,D,20080311,000000,63.7149,68.3175,63.5947,68.2579,38558.003627815,0
+VHI.US,D,20080312,000000,68.2579,70.8377,67.4788,69.3448,16818.752941125,0
+VHI.US,D,20080313,000000,68.6876,73.075,66.8226,72.3592,50038.157561211,0
+VHI.US,D,20080314,000000,68.0038,73.075,68.0038,68.4118,31128.898309265,0
+VHI.US,D,20080317,000000,66.5417,70.4,64.5238,68.4118,24987.343383598,0
+VHI.US,D,20080318,000000,68.4118,70.8377,66.5417,68.91,27238.037888837,0
+VHI.US,D,20080319,000000,69.6535,71.7975,68.8773,69.4986,22929.076206246,0
+VHI.US,D,20080320,000000,71.6744,73.882,69.4044,70.7117,63159.484882716,0
+VHI.US,D,20080324,000000,70.7117,72.6988,70.6798,71.051,75474.83386752,0
+VHI.US,D,20080325,000000,70.9608,72.6739,70.9002,71.6744,65282.230327004,0
+VHI.US,D,20080326,000000,71.2119,74.6313,71.2119,73.6963,38460.278754489,0
+VHI.US,D,20080327,000000,74.1647,74.6313,71.9245,72.4228,29843.362862226,0
+VHI.US,D,20080328,000000,72.4228,75.1862,72.4228,72.5152,13217.037248989,0
+VHI.US,D,20080331,000000,73.1056,74.2888,70.9002,72.7295,25277.49558481,0
+VHI.US,D,20080401,000000,73.198,77.0571,72.6739,75.2834,20904.055635283,0
+VHI.US,D,20080402,000000,76.1847,77.7699,75.4055,76.5926,17751.672865857,0
+VHI.US,D,20080403,000000,76.0575,77.6149,75.1267,76.1847,24776.781543134,0
+VHI.US,D,20080404,000000,76.8338,78.2671,75.9664,77.1485,26082.466448592,0
+VHI.US,D,20080407,000000,77.5227,79.2637,76.8338,77.738,27483.861281532,0
+VHI.US,D,20080408,000000,77.738,80.0687,77.0225,78.7951,36692.16377835,0
+VHI.US,D,20080409,000000,79.5118,80.0398,77.3688,77.6149,25178.763238565,0
+VHI.US,D,20080410,000000,77.6149,78.5183,76.9906,77.8939,23958.713531382,0
+VHI.US,D,20080411,000000,77.4303,78.6403,76.1847,76.2165,13378.23291633,0
+VHI.US,D,20080414,000000,76.8338,79.9456,76.2481,77.9574,29647.913115576,0
+VHI.US,D,20080415,000000,78.8587,80.0398,77.3013,79.8851,14824.964030709,0
+VHI.US,D,20080416,000000,80.6285,84.4886,80.2602,83.5557,11415.67566646,0
+VHI.US,D,20080417,000000,83.5814,85.5109,83.1516,84.2722,14102.60594644,0
+VHI.US,D,20080418,000000,85.5109,86.574,84.5799,86.1353,14175.143996743,0
+VHI.US,D,20080421,000000,86.1045,86.7567,85.4505,86.1353,9121.6598256227,0
+VHI.US,D,20080422,000000,85.8852,85.8852,82.4956,82.4956,28059.128319352,0
+VHI.US,D,20080423,000000,82.436,85.8525,80.6901,83.9914,14278.913707593,0
+VHI.US,D,20080424,000000,84.2097,86.574,82.7129,85.8525,10782.982672149,0
+VHI.US,D,20080425,000000,87.0683,87.0683,83.5248,84.6425,9132.7420277523,0
+VHI.US,D,20080428,000000,84.2097,85.7631,82.7129,84.3944,12995.393206396,0
+VHI.US,D,20080429,000000,84.5799,85.5109,83.767,83.8038,8326.7636910505,0
+VHI.US,D,20080430,000000,84.1115,86.2941,82.6791,82.7467,17519.954094056,0
+VHI.US,D,20080501,000000,82.7129,88.9621,82.5611,88.2495,19832.104447469,0
+VHI.US,D,20080502,000000,88.9621,89.7414,84.1115,85.0485,20497.036575248,0
+VHI.US,D,20080505,000000,84.5799,86.8807,83.3363,86.1045,21959.887256362,0
+VHI.US,D,20080506,000000,85.7631,87.0683,85.4505,87.0683,9989.094010498,0
+VHI.US,D,20080507,000000,87.0683,87.4723,83.5557,83.6132,16644.460125813,0
+VHI.US,D,20080508,000000,83.3363,87.9368,81.7779,87.9368,17171.368463432,0
+VHI.US,D,20080509,000000,86.7567,87.7553,85.639,87.098,8691.4688884081,0
+VHI.US,D,20080512,000000,87.0683,88.5284,87.0683,88.5284,11703.812921831,0
+VHI.US,D,20080513,000000,88.9344,88.9344,86.8807,86.8807,10751.751011602,0
+VHI.US,D,20080514,000000,87.5339,89.7414,87.5339,89.2738,9520.6191022901,0
+VHI.US,D,20080515,000000,89.1191,90.6724,87.5983,88.9344,17230.809365764,0
+VHI.US,D,20080516,000000,89.2461,89.2461,87.2252,88.8709,10893.804693446,0
+VHI.US,D,20080519,000000,89.3066,91.8883,88.7448,90.7696,13193.865371808,0
+VHI.US,D,20080520,000000,91.1131,91.1131,87.0683,88.4053,12272.027649205,0
+VHI.US,D,20080521,000000,88.6238,89.2461,87.255,89.1537,16294.867022269,0
+VHI.US,D,20080522,000000,88.7785,89.8655,87.0386,88.186,13304.687393105,0
+VHI.US,D,20080523,000000,87.2827,87.6579,85.2648,86.448,12926.885047776,0
+VHI.US,D,20080527,000000,86.7567,88.9979,85.7929,88.9979,16050.051102495,0
+VHI.US,D,20080528,000000,88.9979,92.4809,88.7785,92.0154,18403.507845665,0
+VHI.US,D,20080529,000000,92.3518,95.8944,91.2054,95.7206,8656.2073361774,0
+VHI.US,D,20080530,000000,100.062,100.975,95.6453,97.1342,16921.515179054,0
+VHI.US,D,20080602,000000,93.8844,96.8532,93.8844,95.3445,21444.061120872,0
+VHI.US,D,20080603,000000,95.9321,96.1008,93.5976,94.0979,25741.940601334,0
+VHI.US,D,20080604,000000,93.4785,95.4119,93.4785,94.214,21647.57065089,0
+VHI.US,D,20080605,000000,94.214,97.6453,94.214,96.623,16953.754312522,0
+VHI.US,D,20080606,000000,94.214,95.2869,91.7315,91.7315,20743.867440863,0
+VHI.US,D,20080609,000000,92.5077,93.9083,90.2396,92.2605,14943.845835372,0
+VHI.US,D,20080610,000000,91.4854,91.4854,88.6534,89.5598,16410.72640817,0
+VHI.US,D,20080611,000000,90.0838,90.459,88.6238,88.6238,12003.032379332,0
+VHI.US,D,20080612,000000,87.6897,89.6799,87.6897,88.4688,29048.466727654,0
+VHI.US,D,20080613,000000,89.2461,96.8532,89.1191,92.9782,50176.181351371,0
+VHI.US,D,20080616,000000,92.2904,94.3598,92.203,92.9782,22517.019781607,0
+VHI.US,D,20080617,000000,92.8908,93.5072,91.1409,92.2904,9583.0824233845,0
+VHI.US,D,20080618,000000,92.9782,93.5976,91.4854,93.2264,26451.201537632,0
+VHI.US,D,20080619,000000,93.1945,94.6785,92.6615,93.5361,10353.799207856,0
+VHI.US,D,20080620,000000,93.2819,94.0363,90.861,90.861,36207.569303408,0
+VHI.US,D,20080623,000000,91.4199,91.4199,88.3745,90.1206,25719.776197076,0
+VHI.US,D,20080624,000000,89.9002,89.9002,84.4568,84.7378,25288.57778694,0
+VHI.US,D,20080625,000000,84.1115,87.6897,83.9914,85.8256,35300.843674619,0
+VHI.US,D,20080626,000000,88.5602,88.5602,84.0827,87.9686,43221.595778555,0
+VHI.US,D,20080627,000000,88.4053,88.4053,85.108,86.4749,159643.15156929,0
+VHI.US,D,20080630,000000,83.7392,87.0683,83.7392,84.7378,25707.686522025,0
+VHI.US,D,20080701,000000,84.2722,85.9487,83.1516,85.9487,26129.817675872,0
+VHI.US,D,20080702,000000,86.448,86.448,82.4032,82.436,29944.110154314,0
+VHI.US,D,20080703,000000,82.436,82.9948,78.5788,81.4096,28710.96329916,0
+VHI.US,D,20080707,000000,81.224,81.224,77.1166,78.2076,18945.528277097,0
+VHI.US,D,20080708,000000,77.3341,78.5183,74.2888,77.8939,17664.022721741,0
+VHI.US,D,20080709,000000,76.9906,77.8939,76.1847,76.2481,13031.662231547,0
+VHI.US,D,20080710,000000,76.6482,77.3013,74.6918,76.7445,14731.269049067,0
+VHI.US,D,20080711,000000,76.5261,76.8079,75.1614,75.999,24445.322952166,0
+VHI.US,D,20080714,000000,76.0268,76.0575,72.7295,75.4978,13711.706453139,0
+VHI.US,D,20080715,000000,74.1647,75.6874,72.2035,74.6015,13420.546779006,0
+VHI.US,D,20080716,000000,74.3187,75.9088,72.2987,75.875,18592.91275479,0
+VHI.US,D,20080717,000000,75.7817,76.3385,74.6918,76.3097,32830.520072627,0
+VHI.US,D,20080718,000000,77.0571,77.0571,75.1267,76.3097,14085.478906785,0
+VHI.US,D,20080721,000000,76.1221,77.5505,75.4055,76.1539,26055.264679728,0
+VHI.US,D,20080722,000000,75.1267,76.3097,73.9464,75.346,21020.922494104,0
+VHI.US,D,20080723,000000,74.817,75.1614,72.3871,73.5137,17293.272686858,0
+VHI.US,D,20080724,000000,74.2223,74.2223,71.2119,71.4252,16617.25835695,0
+VHI.US,D,20080725,000000,71.5801,72.267,69.9641,70.2758,29275.148134851,0
+VHI.US,D,20080728,000000,69.72,71.5176,69.0629,70.6193,15010.339048151,0
+VHI.US,D,20080729,000000,70.8684,71.7359,70.3056,71.0838,16659.572219626,0
+VHI.US,D,20080730,000000,71.3617,72.9509,70.6491,72.7295,10095.886140111,0
+VHI.US,D,20080731,000000,70.9002,73.1712,70.7394,71.0838,19376.726687232,0
+VHI.US,D,20080801,000000,70.7394,72.1419,68.6023,68.8147,16660.579692547,0
+VHI.US,D,20080804,000000,68.1904,68.654,66.3551,66.5139,17311.407199434,0
+VHI.US,D,20080805,000000,66.7025,66.9507,64.896,66.7631,20535.320546241,0
+VHI.US,D,20080806,000000,66.238,67.444,65.7665,67.0707,20978.608631427,0
+VHI.US,D,20080807,000000,66.7025,67.9125,64.5566,66.0444,26242.654643011,0
+VHI.US,D,20080808,000000,65.6097,67.3218,64.5566,65.7079,21007.825346133,0
+VHI.US,D,20080811,000000,65.6434,66.3551,63.5253,64.9259,15855.608828766,0
+VHI.US,D,20080812,000000,64.1506,64.7412,62.7194,63.0002,25494.102262799,0
+VHI.US,D,20080813,000000,63.561,64.5238,63.0291,64.0543,15263.21475129,0
+VHI.US,D,20080814,000000,64.3372,65.3327,63.0628,65.0856,23404.603424899,0
+VHI.US,D,20080815,000000,65.7665,65.7665,62.2846,62.5982,22508.95999824,0
+VHI.US,D,20080818,000000,63.1571,63.7456,60.6687,61.6374,25193.875332378,0
+VHI.US,D,20080819,000000,60.6369,61.4767,59.2413,59.6403,18323.917484915,0
+VHI.US,D,20080820,000000,59.4239,62.0651,58.8016,61.4428,18547.57647335,0
+VHI.US,D,20080821,000000,60.6369,61.6622,59.3912,59.4239,20319.721341174,0
+VHI.US,D,20080822,000000,60.0443,60.35,57.8417,59.5788,24177.335155212,0
+VHI.US,D,20080825,000000,59.3912,59.3912,55.9707,56.75,33192.202851222,0
+VHI.US,D,20080826,000000,57.0596,58.1197,56.75,56.7816,17720.441205311,0
+VHI.US,D,20080827,000000,56.4373,57.1211,54.5722,56.8084,25923.285727092,0
+VHI.US,D,20080828,000000,56.8452,57.9947,56.2248,57.7733,16778.45402429,0
+VHI.US,D,20080829,000000,57.9947,57.9947,56.0977,56.9981,22973.405014764,0
+VHI.US,D,20080902,000000,57.9013,57.9598,54.1374,54.5424,26403.850310351,0
+VHI.US,D,20080903,000000,54.4798,55.0099,51.8356,52.2734,28021.85182128,0
+VHI.US,D,20080904,000000,52.1156,53.4873,50.1235,50.4996,21594.174586084,0
+VHI.US,D,20080905,000000,50.3756,51.8992,49.3165,51.4952,23698.785517796,0
+VHI.US,D,20080908,000000,51.8992,53.0507,50.0966,50.8093,8690.4614154872,0
+VHI.US,D,20080909,000000,50.6535,51.4019,47.638,48.2634,18473.023477205,0
+VHI.US,D,20080910,000000,48.4827,48.4827,46.5183,46.5183,14629.514284058,0
+VHI.US,D,20080911,000000,45.9318,47.1397,44.9025,46.9889,15980.535470955,0
+VHI.US,D,20080912,000000,46.9233,48.848,46.7636,47.9179,10469.658593757,0
+VHI.US,D,20080915,000000,47.8583,47.8583,44.9321,46.1779,18993.886977299,0
+VHI.US,D,20080916,000000,46.2087,48.3546,45.1198,46.5819,19000.939287745,0
+VHI.US,D,20080917,000000,46.2722,46.2722,43.9684,44.034,33020.932454673,0
+VHI.US,D,20080918,000000,43.6875,45.0891,42.2889,43.6587,25171.710928118,0
+VHI.US,D,20080919,000000,46.6465,55.9707,46.6465,55.0406,26145.937242607,0
+VHI.US,D,20080922,000000,57.2154,57.9947,52.0817,53.4535,8027.54423355,0
+VHI.US,D,20080923,000000,53.2988,62.1912,52.864,54.1067,21867.199747641,0
+VHI.US,D,20080924,000000,55.2252,66.8534,53.4535,55.1926,24896.670820719,0
+VHI.US,D,20080925,000000,56.1246,60.9486,52.864,54.1067,19657.811632157,0
+VHI.US,D,20080926,000000,53.5121,56.4373,52.0817,54.3885,21700.966715696,0
+VHI.US,D,20080929,000000,54.6952,55.4754,47.8881,51.2441,7073.4673774792,0
+VHI.US,D,20080930,000000,50.9374,55.9707,44.4349,55.9707,38771.587887041,0
+VHI.US,D,20081001,000000,55.0406,55.2252,50.0024,53.8248,13577.712554663,0
+VHI.US,D,20081002,000000,52.584,55.9707,51.2441,53.796,25687.537063608,0
+VHI.US,D,20081003,000000,55.0406,55.1926,47.0752,47.7621,14156.002011246,0
+VHI.US,D,20081006,000000,46.8936,53.1747,43.9069,53.1747,10715.48198645,0
+VHI.US,D,20081007,000000,53.7037,55.1926,47.7621,49.2907,18216.117882381,0
+VHI.US,D,20081008,000000,49.7532,50.6833,39.1504,46.4221,20031.584085802,0
+VHI.US,D,20081009,000000,47.9497,47.9497,31.2842,36.4129,96883.633436162,0
+VHI.US,D,20081010,000000,34.513,37.9335,29.7309,32.2471,29724.481057563,0
+VHI.US,D,20081013,000000,32.6828,41.2934,32.6828,40.4258,14231.562480312,0
+VHI.US,D,20081014,000000,40.2075,43.5337,36.1965,38.0596,18775.265353468,0
+VHI.US,D,20081015,000000,38.0596,39.0234,30.5358,31.0638,16403.674097724,0
+VHI.US,D,20081016,000000,32.3423,32.4018,25.3436,27.2107,33186.158013697,0
+VHI.US,D,20081017,000000,26.7402,31.2524,26.7114,29.5413,20665.284553035,0
+VHI.US,D,20081020,000000,31.8738,33.4569,30.504,32.4982,14330.294826559,0
+VHI.US,D,20081021,000000,32.8355,33.3368,30.9687,31.5304,6717.8294364096,0
+VHI.US,D,20081022,000000,30.6916,30.6916,23.2622,23.6304,16197.142148944,0
+VHI.US,D,20081023,000000,24.0979,26.4275,23.5421,26.4275,14365.556378789,0
+VHI.US,D,20081024,000000,22.1386,26.5585,22.1386,24.0979,11064.067617074,0
+VHI.US,D,20081027,000000,24.7222,24.753,22.5444,23.1967,10862.573032899,0
+VHI.US,D,20081028,000000,23.8488,24.4423,20.7112,21.148,20583.679246443,0
+VHI.US,D,20081029,000000,21.7058,24.7222,20.6814,23.8201,15976.505579271,0
+VHI.US,D,20081030,000000,24.753,30.782,24.0979,30.782,16287.814711823,0
+VHI.US,D,20081031,000000,30.9149,44.5283,30.782,44.5283,29074.661023597,0
+VHI.US,D,20081103,000000,44.5878,45.0891,41.4493,44.034,21834.960614173,0
+VHI.US,D,20081104,000000,45.8672,47.8881,43.5337,46.4549,17084.725792236,0
+VHI.US,D,20081105,000000,45.8345,45.8345,39.9871,40.4258,16770.394240922,0
+VHI.US,D,20081106,000000,40.4258,40.7644,37.9038,37.9038,10548.241481585,0
+VHI.US,D,20081107,000000,38.4636,40.4258,35.7597,36.3504,23700.800463638,0
+VHI.US,D,20081110,000000,36.7543,37.2854,33.4272,34.513,12876.511401732,0
+VHI.US,D,20081111,000000,34.513,36.8168,33.5493,35.7597,54685.630145218,0
+VHI.US,D,20081112,000000,35.7597,37.2854,33.2694,33.2694,37872.922041618,0
+VHI.US,D,20081113,000000,33.5782,40.7365,33.2108,40.7365,11580.901225484,0
+VHI.US,D,20081114,000000,38.8398,40.1133,37.2239,37.3757,3890.860420428,0
+VHI.US,D,20081117,000000,37.0988,37.0988,34.513,35.9464,6412.5651413838,0
+VHI.US,D,20081118,000000,35.7597,36.3175,34.2043,34.4555,14054.247246238,0
+VHI.US,D,20081119,000000,34.0486,35.4193,32.9925,32.9925,17208.644961504,0
+VHI.US,D,20081120,000000,31.312,31.8103,25.3089,27.6762,42669.500617914,0
+VHI.US,D,20081121,000000,28.1417,29.6029,23.6304,28.7631,13559.578042087,0
+VHI.US,D,20081124,000000,29.1362,32.3721,27.8012,31.719,11431.795233194,0
+VHI.US,D,20081125,000000,31.4054,32.4982,30.4415,31.5651,7073.4673774792,0
+VHI.US,D,20081126,000000,31.2524,41.8502,31.0638,41.7015,6814.5468368138,0
+VHI.US,D,20081128,000000,41.8225,43.6269,39.4591,43.5337,13235.171761565,0
+VHI.US,D,20081201,000000,42.9123,44.837,37.3131,37.3131,24543.04782549,0
+VHI.US,D,20081202,000000,37.9693,38.3415,34.9497,36.7246,16097.402329777,0
+VHI.US,D,20081203,000000,36.8168,41.0462,35.2923,41.0462,7142.9830090198,0
+VHI.US,D,20081204,000000,39.8016,40.7644,38.4636,38.8705,11978.853029231,0
+VHI.US,D,20081205,000000,37.9038,39.5842,35.728,39.1822,10707.422203083,0
+VHI.US,D,20081208,000000,39.9871,45.2747,39.9871,44.3098,10838.393682797,0
+VHI.US,D,20081209,000000,44.5878,45.2747,39.086,41.1088,15977.513052193,0
+VHI.US,D,20081210,000000,41.5128,44.9025,40.4834,43.5337,15000.264318942,0
+VHI.US,D,20081211,000000,44.0945,46.2375,41.3262,43.8424,23071.129888089,0
+VHI.US,D,20081212,000000,42.0129,46.6465,38.6819,46.6465,11910.344870611,0
+VHI.US,D,20081215,000000,46.5471,46.6465,44.4697,46.6146,8675.3493216741,0
+VHI.US,D,20081216,000000,46.6146,47.8881,45.7987,47.8881,10195.625959278,0
+VHI.US,D,20081217,000000,46.6465,50.6833,46.6465,48.979,13889.021687213,0
+VHI.US,D,20081218,000000,49.2907,50.4996,47.0186,48.1383,6156.6670194809,0
+VHI.US,D,20081219,000000,49.4435,50.3131,44.4697,44.4697,15591.650923496,0
+VHI.US,D,20081222,000000,43.8424,44.7466,40.4258,41.8225,8514.1536543337,0
+VHI.US,D,20081223,000000,41.9168,43.3173,40.9539,41.5128,5478.6377437305,0
+VHI.US,D,20081224,000000,41.5128,42.1332,40.2661,42.1332,2277.8962741035,0
+VHI.US,D,20081226,000000,42.3545,43.0027,41.1416,42.1639,5130.052113107,0
+VHI.US,D,20081229,000000,42.2285,43.5664,40.4834,41.0462,11490.228662605,0
+VHI.US,D,20081230,000000,41.3878,41.3878,37.4045,39.3361,14476.378400086,0
+VHI.US,D,20081231,000000,39.3976,39.743,33.2694,33.2694,42242.332099463,0
+VHI.US,D,20090102,000000,34.2352,38.2502,33.2694,38.2502,17645.888209165,0
+VHI.US,D,20090105,000000,37.9335,38.1519,34.2043,36.0694,15274.29695342,0
+VHI.US,D,20090106,000000,35.7597,38.933,35.7597,37.3131,11923.442018582,0
+VHI.US,D,20090107,000000,37.7479,38.3415,36.7246,37.1563,8769.0443033157,0
+VHI.US,D,20090108,000000,37.3131,42.5709,37.3131,40.7365,42720.88173688,0
+VHI.US,D,20090109,000000,40.9222,42.2603,37.9693,41.0741,25429.623995862,0
+VHI.US,D,20090112,000000,40.9817,40.9817,37.6248,37.6248,20111.174446552,0
+VHI.US,D,20090113,000000,36.5985,39.4939,36.5985,39.1822,16803.640847312,0
+VHI.US,D,20090114,000000,39.3976,43.9069,38.7763,41.5128,29941.087735552,0
+VHI.US,D,20090115,000000,40.8269,45.7114,37.3131,45.7114,23762.256311811,0
+VHI.US,D,20090116,000000,46.4895,47.7283,42.1639,44.0617,38842.110991502,0
+VHI.US,D,20090120,000000,44.3098,44.6543,39.5217,39.5217,36660.932117803,0
+VHI.US,D,20090121,000000,41.0741,44.4697,38.8705,44.4697,21110.587584062,0
+VHI.US,D,20090122,000000,44.4012,45.8672,42.2889,43.0672,14660.745944606,0
+VHI.US,D,20090123,000000,41.0462,44.9321,41.0462,43.9684,15864.676085054,0
+VHI.US,D,20090126,000000,44.7466,47.7958,44.4697,44.7168,37040.749408973,0
+VHI.US,D,20090127,000000,44.7168,47.0752,43.1585,45.9902,35713.907572178,0
+VHI.US,D,20090128,000000,45.8672,49.0048,45.8345,47.8881,19805.910151526,0
+VHI.US,D,20090129,000000,47.6697,49.5666,47.3303,48.1383,23729.009705422,0
+VHI.US,D,20090130,000000,48.2296,48.2296,44.0617,46.1779,19500.6458565,0
+VHI.US,D,20090202,000000,44.0031,48.45,43.4721,47.1099,22080.784006867,0
+VHI.US,D,20090203,000000,47.1725,49.5021,43.5664,45.0891,55331.4202875,0
+VHI.US,D,20090204,000000,45.3998,47.2975,44.4974,45.8672,28230.398715901,0
+VHI.US,D,20090205,000000,45.1198,47.4176,44.7168,46.8628,13109.237646455,0
+VHI.US,D,20090206,000000,46.8628,48.4142,45.8672,47.4176,14845.113489126,0
+VHI.US,D,20090209,000000,45.899,47.1397,45.899,46.9552,10719.511878134,0
+VHI.US,D,20090210,000000,46.6465,46.6465,44.6195,45.5545,8202.8445217826,0
+VHI.US,D,20090211,000000,45.2161,48.0093,44.4697,48.0093,17739.583190807,0
+VHI.US,D,20090212,000000,46.6465,47.356,44.4974,47.1099,11255.487472041,0
+VHI.US,D,20090213,000000,46.831,46.9552,45.8672,46.6146,6398.4605204915,0
+VHI.US,D,20090217,000000,46.4221,46.5183,43.5337,44.7466,11981.875447993,0
+VHI.US,D,20090218,000000,44.4349,44.7466,40.7038,42.6622,14288.988436802,0
+VHI.US,D,20090219,000000,42.1639,42.9739,40.8269,40.9222,9322.1469368773,0
+VHI.US,D,20090220,000000,39.5842,40.5828,38.7763,39.7113,20153.488309229,0
+VHI.US,D,20090223,000000,39.614,40.2075,37.0679,37.9335,15605.755544389,0
+VHI.US,D,20090224,000000,38.2502,40.2075,37.1911,40.2075,11855.941332883,0
+VHI.US,D,20090225,000000,39.4313,40.2353,37.3469,38.3087,29919.930804213,0
+VHI.US,D,20090226,000000,39.3361,41.6041,38.4983,38.4983,13968.612047963,0
+VHI.US,D,20090227,000000,38.3087,38.8705,37.47,38.8398,26775.607818155,0
+VHI.US,D,20090302,000000,38.6542,38.808,34.4237,35.8858,42421.662279379,0
+VHI.US,D,20090303,000000,35.728,37.1911,32.6519,32.9607,30227.21004508,0
+VHI.US,D,20090304,000000,32.9607,33.5782,31.8411,32.7155,34818.264145518,0
+VHI.US,D,20090305,000000,32.7751,32.9925,29.0757,29.0757,36454.400169023,0
+VHI.US,D,20090306,000000,30.0097,30.0097,26.2469,27.5501,33956.874798168,0
+VHI.US,D,20090309,000000,26.494,27.9234,23.3524,24.3481,31635.657188466,0
+VHI.US,D,20090310,000000,24.9664,25.8101,24.1634,24.8752,88946.761765491,0
+VHI.US,D,20090311,000000,25.6533,25.6533,24.2855,24.7222,99697.505304172,0
+VHI.US,D,20090312,000000,24.8463,28.8871,24.3798,28.4822,56723.747864152,0
+VHI.US,D,20090313,000000,28.9159,30.5358,27.8012,28.0494,32300.589316245,0
+VHI.US,D,20090316,000000,28.0494,28.0494,23.7565,25.4071,42620.134444792,0
+VHI.US,D,20090317,000000,25.3089,28.3928,24.753,26.898,32692.496282467,0
+VHI.US,D,20090318,000000,27.2702,28.1417,25.9044,27.4886,28068.19557564,0
+VHI.US,D,20090319,000000,28.2956,29.7576,27.7675,29.2613,34932.108585577,0
+VHI.US,D,20090320,000000,29.5085,29.5085,26.3084,27.6127,33687.879528294,0
+VHI.US,D,20090323,000000,27.83,29.2266,27.5501,29.1036,11171.867219608,0
+VHI.US,D,20090324,000000,28.7333,29.5085,27.83,28.2956,22822.284076632,0
+VHI.US,D,20090325,000000,28.5735,28.9159,26.8663,26.9625,9318.1170451938,0
+VHI.US,D,20090326,000000,27.1779,30.5358,27.0518,30.5358,16568.899656747,0
+VHI.US,D,20090327,000000,30.0097,30.2877,27.9521,28.6092,13249.276382456,0
+VHI.US,D,20090330,000000,28.5448,28.5448,26.8663,27.7069,12087.660104685,0
+VHI.US,D,20090331,000000,28.7015,31.2197,28.1069,29.168,13297.635082659,0
+VHI.US,D,20090401,000000,28.6092,29.1362,27.6762,28.8871,6962.6453561827,0
+VHI.US,D,20090402,000000,29.7576,32.0941,29.3537,30.4415,11851.9114412,0
+VHI.US,D,20090403,000000,29.8777,31.1254,29.1988,30.9417,24987.343383598,0
+VHI.US,D,20090406,000000,30.9149,30.9417,29.8777,30.4713,17354.728535031,0
+VHI.US,D,20090407,000000,30.3174,30.8137,30.0723,30.2877,13982.716668856,0
+VHI.US,D,20090408,000000,30.5974,31.5651,30.5974,31.5304,8943.3371186274,0
+VHI.US,D,20090409,000000,32.2123,34.1101,32.2123,33.4569,6667.4557903657,0
+VHI.US,D,20090413,000000,33.3368,33.8936,31.5949,33.4272,11319.965738976,0
+VHI.US,D,20090414,000000,33.0569,34.1438,32.1815,32.8674,14511.639952316,0
+VHI.US,D,20090415,000000,32.6519,33.2694,31.2842,32.6828,7993.2901542402,0
+VHI.US,D,20090416,000000,33.3042,34.7642,33.3042,34.4237,11578.886279642,0
+VHI.US,D,20090417,000000,34.2043,35.2297,32.9607,35.2297,30520.384665056,0
+VHI.US,D,20090420,000000,34.7642,34.7642,31.5304,31.9036,17607.604238172,0
+VHI.US,D,20090421,000000,31.5949,33.5782,31.0927,32.2123,5643.8633027544,0
+VHI.US,D,20090422,000000,31.7487,36.8168,31.7487,35.2634,8272.3601533232,0
+VHI.US,D,20090423,000000,35.4193,37.5672,34.5786,36.3175,14418.952443596,0
+VHI.US,D,20090424,000000,36.7881,41.0165,36.4129,36.4129,15582.583667209,0
+VHI.US,D,20090427,000000,36.4129,36.4129,34.4555,35.45,6353.124239052,0
+VHI.US,D,20090428,000000,34.6709,35.45,34.1438,34.1438,4952.7368790326,0
+VHI.US,D,20090429,000000,34.1101,34.1101,32.6828,33.2108,13299.6500285,0
+VHI.US,D,20090430,000000,32.9607,33.7389,32.525,33.0867,12733.450246968,0
+VHI.US,D,20090501,000000,33.1145,33.2396,31.312,32.7443,25943.43518551,0
+VHI.US,D,20090504,000000,32.3423,36.0088,32.3423,34.2987,12920.840210251,0
+VHI.US,D,20090505,000000,34.6709,34.8277,33.0262,34.4237,17346.668751664,0
+VHI.US,D,20090506,000000,34.9497,35.0749,32.6519,33.2396,14654.70110708,0
+VHI.US,D,20090507,000000,34.2679,34.2679,31.7487,31.8103,19662.848996762,0
+VHI.US,D,20090508,000000,32.3721,32.3721,30.782,30.782,20426.513470786,0
+VHI.US,D,20090511,000000,31.312,35.0749,29.6029,35.0749,20939.317187513,0
+VHI.US,D,20090512,000000,35.45,35.6991,33.7975,34.6084,14135.852552828,0
+VHI.US,D,20090513,000000,34.641,34.641,31.6525,31.8103,15146.347892469,0
+VHI.US,D,20090514,000000,32.2123,35.2297,31.5651,34.3603,14968.025185474,0
+VHI.US,D,20090515,000000,34.2987,34.388,31.4361,31.5651,12541.02291908,0
+VHI.US,D,20090518,000000,31.4659,32.7443,31.4054,32.4316,16364.382653809,0
+VHI.US,D,20090519,000000,32.0604,32.6828,31.5949,32.3423,6081.1065504151,0
+VHI.US,D,20090520,000000,32.3423,32.9607,31.7795,31.8738,7532.8750293993,0
+VHI.US,D,20090521,000000,30.8783,32.0604,30.3174,30.3174,14553.953814992,0
+VHI.US,D,20090522,000000,30.7254,30.7254,29.57,30.1309,15372.021826745,0
+VHI.US,D,20090526,000000,30.1309,33.4907,29.57,33.2108,16664.60958423,0
+VHI.US,D,20090527,000000,32.8952,33.8936,31.8411,31.9364,10867.610397503,0
+VHI.US,D,20090528,000000,32.4982,32.7443,30.4415,32.7443,11734.037109458,0
+VHI.US,D,20090529,000000,33.3368,33.7101,31.9662,33.7101,17095.807994367,0
+VHI.US,D,20090601,000000,33.7101,34.1101,31.5651,31.6237,14383.690891365,0
+VHI.US,D,20090602,000000,31.0927,32.8674,31.0927,31.6237,24183.379992738,0
+VHI.US,D,20090603,000000,32.1219,33.8936,31.4361,33.0867,16535.653050358,0
+VHI.US,D,20090604,000000,33.0867,34.5449,32.0941,33.3368,13092.1106068,0
+VHI.US,D,20090605,000000,34.0486,34.0486,32.3423,32.3423,11747.134257429,0
+VHI.US,D,20090608,000000,31.4054,32.8355,31.4054,31.9364,10977.424945878,0
+VHI.US,D,20090609,000000,32.1815,33.1462,31.9036,32.3721,9969.9520250014,0
+VHI.US,D,20090610,000000,33.1462,33.1462,31.2197,33.1145,11850.903968279,0
+VHI.US,D,20090611,000000,33.1145,33.5205,32.0306,32.7155,10998.581877217,0
+VHI.US,D,20090612,000000,32.6519,33.0262,31.0927,31.2524,11126.530938169,0
+VHI.US,D,20090615,000000,32.4664,32.4664,29.3863,29.852,11530.52757944,0
+VHI.US,D,20090616,000000,29.6643,30.8137,26.8027,26.8663,21324.171843288,0
+VHI.US,D,20090617,000000,27.1461,27.9521,26.4275,27.2702,15213.848578167,0
+VHI.US,D,20090618,000000,26.8663,27.3933,26.494,27.1779,12606.508658937,0
+VHI.US,D,20090619,000000,27.1779,27.3645,24.1297,24.2239,26341.386989256,0
+VHI.US,D,20090622,000000,24.2538,24.753,21.6403,21.9876,29236.864163858,0
+VHI.US,D,20090623,000000,21.6403,23.6304,21.148,22.0115,37821.540922653,0
+VHI.US,D,20090624,000000,21.8279,24.0672,21.5182,23.1063,23456.992016785,0
+VHI.US,D,20090625,000000,23.1063,24.6587,23.0121,23.6015,19878.448201829,0
+VHI.US,D,20090626,000000,23.7892,24.4751,23.0121,23.9738,42675.54545544,0
+VHI.US,D,20090629,000000,24.4423,24.6587,23.3524,23.5689,24995.403166965,0
+VHI.US,D,20090630,000000,24.0979,24.3481,23.1063,23.1063,21861.154910116,0
+VHI.US,D,20090701,000000,23.3524,24.626,22.889,24.2239,17837.308064132,0
+VHI.US,D,20090702,000000,23.9431,24.2239,22.5444,23.9431,18572.763296372,0
+VHI.US,D,20090706,000000,23.0735,23.5421,19.9638,19.9638,47980.897856779,0
+VHI.US,D,20090707,000000,20.339,21.6125,20.2059,20.5515,40453.060191984,0
+VHI.US,D,20090708,000000,20.8631,20.8959,19.4348,20.1226,26130.825148794,0
+VHI.US,D,20090709,000000,20.2398,20.7747,19.1886,19.3752,21671.75000099,0
+VHI.US,D,20090710,000000,19.5866,20.0592,18.7499,19.0914,15401.238541451,0
+VHI.US,D,20090713,000000,20.4005,26.8354,20.2059,26.3084,67306.243425047,0
+VHI.US,D,20090714,000000,27.4886,33.5205,27.02,29.7,114121.49511237,0
+VHI.US,D,20090715,000000,30.4713,30.4713,27.3645,29.8777,45050.159129947,0
+VHI.US,D,20090716,000000,29.8777,32.1815,28.2052,31.9969,36001.037354628,0
+VHI.US,D,20090717,000000,31.9969,31.9969,29.8192,30.2212,20392.259391476,0
+VHI.US,D,20090720,000000,30.0097,36.6322,30.0097,36.6322,54928.431119149,0
+VHI.US,D,20090721,000000,37.1563,37.8432,31.2197,33.2694,48373.812295922,0
+VHI.US,D,20090722,000000,33.9572,37.7479,33.4272,36.9132,48170.302765904,0
+VHI.US,D,20090723,000000,36.8804,39.3668,36.4735,37.8769,27533.227454655,0
+VHI.US,D,20090724,000000,37.5672,38.6542,37.3131,38.4983,16273.71009093,0
+VHI.US,D,20090727,000000,38.8705,40.3922,38.0596,40.3922,13527.338908619,0
+VHI.US,D,20090728,000000,40.4547,40.4547,35.4808,38.0913,21719.101228272,0
+VHI.US,D,20090729,000000,39.0234,39.086,36.5985,37.6248,14512.647425237,0
+VHI.US,D,20090730,000000,39.4313,39.8949,38.2184,39.4939,12515.836096058,0
+VHI.US,D,20090731,000000,38.8705,40.9817,38.278,40.8269,31452.297116868,0
+VHI.US,D,20090803,000000,42.1332,43.0672,39.4313,39.5534,22516.012308686,0
+VHI.US,D,20090804,000000,39.4313,39.614,38.1866,39.0234,17424.244166572,0
+VHI.US,D,20090805,000000,39.0234,39.0234,37.2536,37.2854,16858.044385039,0
+VHI.US,D,20090806,000000,36.7543,37.3469,34.9846,35.2634,16523.563375308,0
+VHI.US,D,20090807,000000,34.513,35.1683,30.6321,30.6916,44847.657072851,0
+VHI.US,D,20090810,000000,30.504,30.504,27.4251,29.1988,35392.523710418,0
+VHI.US,D,20090811,000000,28.5149,29.2613,27.6414,28.6092,20681.404119768,0
+VHI.US,D,20090812,000000,29.1988,30.4415,28.2956,29.3863,22759.820755538,0
+VHI.US,D,20090813,000000,29.3863,31.5304,29.1036,31.5304,31283.041666159,0
+VHI.US,D,20090814,000000,31.2197,31.312,28.9516,29.0152,21706.004080301,0
+VHI.US,D,20090817,000000,28.6399,29.5085,27.9859,29.4777,12055.420971217,0
+VHI.US,D,20090818,000000,29.1362,29.4777,28.6399,29.4777,16508.451281494,0
+VHI.US,D,20090819,000000,29.5085,29.978,28.9516,29.7904,11599.03573806,0
+VHI.US,D,20090820,000000,29.7576,30.0097,29.2266,30.0097,6038.7926877383,0
+VHI.US,D,20090821,000000,29.7576,29.9462,29.3863,29.4459,10342.717005726,0
+VHI.US,D,20090824,000000,29.57,30.6916,29.3239,30.0991,8612.8860005797,0
+VHI.US,D,20090825,000000,30.1309,30.9417,29.6643,30.2877,5490.7274187811,0
+VHI.US,D,20090826,000000,30.4118,30.9687,28.9159,29.0757,8626.990621472,0
+VHI.US,D,20090827,000000,29.0152,30.3174,28.0176,29.2942,16845.954709988,0
+VHI.US,D,20090828,000000,29.3537,29.7,28.7631,29.4182,8993.7107646713,0
+VHI.US,D,20090831,000000,30.6916,30.6916,27.9859,28.1745,20578.641881838,0
+VHI.US,D,20090901,000000,28.1069,29.1988,27.4598,27.6762,11313.920901452,0
+VHI.US,D,20090902,000000,27.6762,29.1036,27.2702,27.3337,11395.526208042,0
+VHI.US,D,20090903,000000,27.8955,30.6321,27.5501,30.6321,16523.563375308,0
+VHI.US,D,20090904,000000,30.5676,30.5676,28.5149,29.8777,16153.820813346,0
+VHI.US,D,20090908,000000,29.57,31.0638,29.044,30.2877,15531.202548243,0
+VHI.US,D,20090909,000000,30.6321,31.7795,30.3174,31.5304,12343.558226588,0
+VHI.US,D,20090910,000000,31.4996,32.3423,31.188,32.3423,5308.3748201023,0
+VHI.US,D,20090911,000000,32.5874,32.5874,31.2524,32.5874,24558.159919304,0
+VHI.US,D,20090914,000000,32.4316,35.1989,31.188,35.1989,35136.625588515,0
+VHI.US,D,20090915,000000,35.728,38.8705,34.7046,38.8398,35367.336887396,0
+VHI.US,D,20090916,000000,38.5599,43.5982,38.401,43.5337,37484.037494159,0
+VHI.US,D,20090917,000000,44.034,45.4295,41.2348,45.1823,45905.503639772,0
+VHI.US,D,20090918,000000,44.4349,46.0508,41.6696,41.6696,63550.384376017,0
+VHI.US,D,20090921,000000,42.1332,42.9739,38.8705,41.5753,19241.725315835,0
+VHI.US,D,20090922,000000,42.3545,42.3545,40.1431,41.8502,6800.4422159215,0
+VHI.US,D,20090923,000000,41.1088,41.759,40.2661,40.3337,8466.8024270525,0
+VHI.US,D,20090924,000000,41.0165,41.0165,36.0088,36.259,30528.444448423,0
+VHI.US,D,20090925,000000,35.6991,37.1563,35.1384,36.131,9464.200618721,0
+VHI.US,D,20090928,000000,36.131,38.5599,35.7935,36.5399,7348.5074848787,0
+VHI.US,D,20090929,000000,36.6908,38.9936,36.6908,37.2854,5684.1622195895,0
+VHI.US,D,20090930,000000,36.8168,40.0815,36.7881,37.6863,16242.478430383,0
+VHI.US,D,20091001,000000,37.5672,37.5672,33.2108,33.2108,17324.504347405,0
+VHI.US,D,20091002,000000,33.1781,35.1384,32.1537,34.3314,14013.948329403,0
+VHI.US,D,20091005,000000,34.513,36.7881,34.3314,35.9157,8579.6393941907,0
+VHI.US,D,20091006,000000,36.7246,38.1519,35.8858,36.6611,9830.9207619203,0
+VHI.US,D,20091007,000000,36.4129,38.0913,35.1107,36.4129,15105.041502713,0
+VHI.US,D,20091008,000000,37.2854,37.6248,35.9157,36.1022,5877.5970203979,0
+VHI.US,D,20091009,000000,35.5116,38.5887,35.45,36.0088,41026.312283964,0
+VHI.US,D,20091012,000000,36.6322,38.1866,36.4129,37.4045,5363.7858307505,0
+VHI.US,D,20091013,000000,37.8769,39.6487,37.5672,38.6193,8591.7290692413,0
+VHI.US,D,20091014,000000,38.9033,40.7038,38.8705,39.8661,10588.54039842,0
+VHI.US,D,20091015,000000,39.9256,40.4258,39.1504,39.5842,3453.6171727672,0
+VHI.US,D,20091016,000000,39.5842,39.5842,37.1563,37.8432,10809.176968093,0
+VHI.US,D,20091019,000000,37.8432,38.6819,35.5116,35.5751,21844.027870461,0
+VHI.US,D,20091020,000000,35.6367,35.6367,33.4272,34.1438,19764.60376177,0
+VHI.US,D,20091021,000000,34.1438,35.4193,33.7975,34.2352,9019.9050606141,0
+VHI.US,D,20091022,000000,34.3314,35.4808,33.2108,33.5493,8385.1971204614,0
+VHI.US,D,20091023,000000,33.5782,33.991,31.6525,32.8058,20478.902062672,0
+VHI.US,D,20091026,000000,33.1781,34.0188,31.2842,32.1815,16093.372438094,0
+VHI.US,D,20091027,000000,31.719,32.8674,31.1602,31.2524,13110.245119376,0
+VHI.US,D,20091028,000000,32.3423,32.3423,28.5448,29.5413,32962.499025262,0
+VHI.US,D,20091029,000000,30.0991,32.4664,29.4459,31.8103,14412.90760607,0
+VHI.US,D,20091030,000000,31.8103,32.8674,28.6092,29.1988,17451.445935436,0
+VHI.US,D,20091102,000000,29.3239,29.8192,27.5223,28.0176,18197.983369806,0
+VHI.US,D,20091103,000000,27.8618,31.6237,27.3645,30.504,24166.252953083,0
+VHI.US,D,20091104,000000,31.1254,31.8411,29.168,29.4777,12108.817036024,0
+VHI.US,D,20091105,000000,30.1933,30.6916,29.7576,30.0723,5737.558284396,0
+VHI.US,D,20091106,000000,30.1309,31.8738,29.852,31.1602,9475.2828208506,0
+VHI.US,D,20091109,000000,31.3775,33.4272,31.3775,32.8674,15943.258972883,0
+VHI.US,D,20091110,000000,32.6182,34.4237,31.1254,33.9285,17981.376691817,0
+VHI.US,D,20091111,000000,34.0783,34.3603,31.6852,32.8674,19027.133583688,0
+VHI.US,D,20091112,000000,32.8058,33.8619,31.3458,31.4996,14669.813200893,0
+VHI.US,D,20091113,000000,31.4361,34.1438,31.0927,33.991,16154.828286267,0
+VHI.US,D,20091116,000000,34.2043,34.8903,32.3423,32.8674,9267.7433991499,0
+VHI.US,D,20091117,000000,32.8952,34.1438,32.3423,32.7751,6165.7342757688,0
+VHI.US,D,20091118,000000,32.6182,34.0486,31.7795,32.0604,14300.070638932,0
+VHI.US,D,20091119,000000,31.8738,32.4316,31.4659,32.0941,17377.900412212,0
+VHI.US,D,20091120,000000,31.719,32.7155,31.719,32.2471,10734.623971947,0
+VHI.US,D,20091123,000000,32.7751,34.0486,31.5949,32.1537,17767.792432591,0
+VHI.US,D,20091124,000000,32.1815,33.4907,31.8738,32.8952,8585.684231716,0
+VHI.US,D,20091125,000000,33.3368,34.2043,32.6519,33.3042,15009.331575229,0
+VHI.US,D,20091127,000000,31.7795,34.1746,31.7795,32.1537,7653.7717799045,0
+VHI.US,D,20091130,000000,32.4664,33.4272,32.0604,32.1815,3729.6647530876,0
+VHI.US,D,20091201,000000,31.8411,33.5493,31.8411,32.7443,12858.376889156,0
+VHI.US,D,20091202,000000,32.9299,33.7101,32.6519,32.7443,11725.977326091,0
+VHI.US,D,20091203,000000,33.3994,34.5449,33.1781,34.1438,11859.971224567,0
+VHI.US,D,20091204,000000,34.0486,35.4808,32.6182,33.8936,14259.771722097,0
+VHI.US,D,20091207,000000,33.7389,35.1384,33.4272,34.7046,13458.83075,0
+VHI.US,D,20091208,000000,33.9572,34.7642,32.525,33.1781,5481.6601624932,0
+VHI.US,D,20091209,000000,33.0262,34.7344,33.0262,33.5205,4070.1906003441,0
+VHI.US,D,20091210,000000,33.9572,34.4883,32.2768,32.6519,12381.842197582,0
+VHI.US,D,20091211,000000,32.7155,34.0783,31.2842,32.8058,18578.808133897,0
+VHI.US,D,20091214,000000,33.0867,33.6148,32.0604,33.3368,25273.465693127,0
+VHI.US,D,20091215,000000,33.1462,34.1438,32.9607,33.8302,20673.344336401,0
+VHI.US,D,20091216,000000,33.5493,34.1438,33.3042,34.0486,7019.0638397519,0
+VHI.US,D,20091217,000000,33.5782,34.641,33.2396,34.4237,14357.496595421,0
+VHI.US,D,20091218,000000,34.9846,39.3053,34.5449,38.8705,64341.250618906,0
+VHI.US,D,20091221,000000,38.7117,43.5019,38.7117,41.7322,20516.178560745,0
+VHI.US,D,20091222,000000,41.6369,41.6369,38.808,40.5828,20165.577984279,0
+VHI.US,D,20091223,000000,41.2348,46.4549,39.9871,45.8345,22369.928735159,0
+VHI.US,D,20091224,000000,46.5819,47.4176,45.7381,46.6146,8141.3886736091,0
+VHI.US,D,20091228,000000,47.0186,47.0186,43.3173,43.6875,11161.7924904,0
+VHI.US,D,20091229,000000,42.4449,44.9321,42.4449,44.5283,7881.4606600228,0
+VHI.US,D,20091230,000000,43.7838,45.2161,43.6269,44.5878,5666.0277070137,0
+VHI.US,D,20091231,000000,45.0891,45.6499,43.221,43.4403,9731.1809427534,0
+VHI.US,D,20100104,000000,43.9684,47.2975,43.9069,46.6465,19190.34419687,0
+VHI.US,D,20100105,000000,46.703,47.236,44.4012,44.837,25427.609050022,0
+VHI.US,D,20100106,000000,45.6845,51.0286,45.6845,48.6961,45479.342594241,0
+VHI.US,D,20100107,000000,49.1626,55.0406,46.9233,55.0406,29708.361490828,0
+VHI.US,D,20100108,000000,54.1652,54.4193,49.3165,54.4193,26384.708324855,0
+VHI.US,D,20100111,000000,54.4193,56.5335,53.796,56.066,15771.988576333,0
+VHI.US,D,20100112,000000,55.5965,55.6293,51.0286,52.5196,14024.023058611,0
+VHI.US,D,20100113,000000,52.6784,54.5722,52.1811,53.6421,8224.0014531211,0
+VHI.US,D,20100114,000000,53.2988,55.1926,52.3657,54.9136,10151.297150759,0
+VHI.US,D,20100115,000000,55.662,55.662,52.0272,54.3251,12018.144473145,0
+VHI.US,D,20100119,000000,53.4873,55.5687,53.4535,55.5687,7574.1814191552,0
+VHI.US,D,20100120,000000,54.5077,55.1926,52.5196,52.7697,9238.5266844445,0
+VHI.US,D,20100121,000000,53.9508,54.1652,49.7194,52.8005,16605.168681899,0
+VHI.US,D,20100122,000000,53.5121,53.5121,49.2231,49.5021,9450.0959978287,0
+VHI.US,D,20100125,000000,49.8763,50.6535,47.4514,48.979,12467.477395856,0
+VHI.US,D,20100126,000000,49.5348,49.9081,48.1383,48.6355,6104.2784275953,0
+VHI.US,D,20100127,000000,49.2231,49.8148,48.2911,49.1318,5804.0514971739,0
+VHI.US,D,20100128,000000,49.1318,49.9715,46.8936,48.848,9490.3949146638,0
+VHI.US,D,20100129,000000,48.848,52.6784,48.6027,49.9081,11539.594835729,0
+VHI.US,D,20100201,000000,50.6247,50.6247,47.7958,49.4435,6060.9570919976,0
+VHI.US,D,20100202,000000,49.4117,52.1473,48.4827,51.649,6218.1228676544,0
+VHI.US,D,20100203,000000,51.649,55.4754,50.6247,53.9508,17592.492144359,0
+VHI.US,D,20100204,000000,54.5077,54.5722,50.4073,50.4996,10717.496932292,0
+VHI.US,D,20100205,000000,51.3086,52.1156,46.0806,48.1035,14995.226954338,0
+VHI.US,D,20100208,000000,47.4514,50.4996,45.1823,49.2231,18719.85434282,0
+VHI.US,D,20100209,000000,50.1542,51.3086,48.2911,49.8763,5709.3490426114,0
+VHI.US,D,20100210,000000,49.6907,51.773,49.1021,50.3131,5028.2973480984,0
+VHI.US,D,20100211,000000,50.9949,53.266,50.4996,52.053,10989.514620929,0
+VHI.US,D,20100212,000000,52.3041,54.7638,51.773,53.6421,10124.095381896,0
+VHI.US,D,20100216,000000,54.1067,55.5379,53.5121,55.4129,6013.6058647164,0
+VHI.US,D,20100217,000000,56.066,56.9673,53.796,55.7821,11078.172237966,0
+VHI.US,D,20100218,000000,55.5072,57.5261,55.2868,57.2462,8294.5245575825,0
+VHI.US,D,20100219,000000,57.1867,59.55,56.8084,58.3965,16342.21824955,0
+VHI.US,D,20100222,000000,57.6521,59.8607,54.728,56.3757,25021.597462907,0
+VHI.US,D,20100223,000000,55.4129,57.0596,55.3513,55.4754,5230.7994051947,0
+VHI.US,D,20100224,000000,55.5965,58.1514,54.8819,55.7235,11481.161406317,0
+VHI.US,D,20100225,000000,54.728,55.8169,53.2988,55.7543,9180.0932550336,0
+VHI.US,D,20100226,000000,55.9707,55.9707,53.4228,54.2625,12895.653387229,0
+VHI.US,D,20100301,000000,54.2327,56.594,54.2327,56.4373,10612.719748521,0
+VHI.US,D,20100302,000000,55.7543,58.211,55.7543,57.7445,9975.9968625266,0
+VHI.US,D,20100303,000000,58.6775,59.2413,54.728,54.728,22535.154294182,0
+VHI.US,D,20100304,000000,54.8213,56.2248,53.6709,54.8492,14546.901504547,0
+VHI.US,D,20100305,000000,55.3513,56.7816,54.9771,56.471,6806.4870534468,0
+VHI.US,D,20100308,000000,55.8169,57.9301,55.8169,57.9301,8480.9070479448,0
+VHI.US,D,20100309,000000,57.9013,58.5565,56.5008,58.211,10133.162638183,0
+VHI.US,D,20100310,000000,57.6521,59.2979,57.0297,57.8071,12828.15270153,0
+VHI.US,D,20100311,000000,56.875,59.0795,56.471,59.0478,5716.4013530576,0
+VHI.US,D,20100312,000000,58.3965,60.8583,56.3459,57.9598,14856.195691256,0
+VHI.US,D,20100315,000000,57.278,58.6141,56.5603,58.4581,5355.7260473835,0
+VHI.US,D,20100316,000000,57.5588,59.55,57.4,59.3316,13737.900749082,0
+VHI.US,D,20100317,000000,58.8016,61.3496,58.8016,61.0696,7113.7662943143,0
+VHI.US,D,20100318,000000,61.5073,62.8434,61.166,61.6037,8395.2718496702,0
+VHI.US,D,20100319,000000,62.1912,62.5982,59.9828,59.9828,8391.2419579867,0
+VHI.US,D,20100322,000000,60.075,60.075,58.0562,58.8324,3554.364464855,0
+VHI.US,D,20100323,000000,58.9584,59.4865,58.1197,58.8016,4680.7191903957,0
+VHI.US,D,20100324,000000,58.3073,59.7008,56.5335,57.0297,10452.531554102,0
+VHI.US,D,20100325,000000,57.0596,58.5881,56.9375,57.0913,2750.4010739949,0
+VHI.US,D,20100326,000000,57.7137,60.1714,57.7137,58.4294,6181.8538425029,0
+VHI.US,D,20100329,000000,58.6775,60.6687,58.1792,60.5137,8950.3894290736,0
+VHI.US,D,20100330,000000,60.35,60.7253,60.1416,60.2011,1512.2168542368,0
+VHI.US,D,20100331,000000,60.5436,62.9397,60.5436,61.1997,3554.364464855,0
+VHI.US,D,20100401,000000,61.1341,66.4504,61.008,66.3551,19529.862571206,0
+VHI.US,D,20100405,000000,66.0186,77.5505,66.0186,77.5505,25455.818291806,0
+VHI.US,D,20100406,000000,76.4001,83.8038,75.0948,83.1179,64343.265564747,0
+VHI.US,D,20100407,000000,83.5248,85.108,78.8895,80.5411,54610.069676152,0
+VHI.US,D,20100408,000000,80.1342,82.6791,80.1342,82.0935,7151.0427923868,0
+VHI.US,D,20100409,000000,83.1179,83.1516,81.5615,81.9377,2984.1347916384,0
+VHI.US,D,20100412,000000,82.8747,101.324,82.7129,100.132,48388.924389735,0
+VHI.US,D,20100413,000000,98.7559,99.3178,85.0485,86.6633,50770.590374689,0
+VHI.US,D,20100414,000000,87.6897,90.1503,82.7129,85.4505,20383.192135189,0
+VHI.US,D,20100415,000000,86.5402,87.0683,84.2981,85.8256,14040.142625345,0
+VHI.US,D,20100416,000000,85.1388,85.6966,78.7644,81.0682,15024.443669042,0
+VHI.US,D,20100419,000000,80.5084,80.9432,72.3871,75.4055,20560.507369263,0
+VHI.US,D,20100420,000000,76.1539,80.1639,75.1862,79.2637,13563.60793377,0
+VHI.US,D,20100421,000000,79.2637,79.8235,74.6561,75.1862,6824.6215660225,0
+VHI.US,D,20100422,000000,74.6313,78.829,74.0397,77.6438,4917.4753268019,0
+VHI.US,D,20100423,000000,78.4339,83.3333,78.4339,80.8964,7768.6236928845,0
+VHI.US,D,20100426,000000,79.8235,80.6017,78.7644,79.9456,6705.739761359,0
+VHI.US,D,20100427,000000,78.673,80.0101,77.8631,77.8631,12881.548766336,0
+VHI.US,D,20100428,000000,78.3932,80.8488,77.2438,80.8201,6769.2105553743,0
+VHI.US,D,20100429,000000,81.2539,90.0202,81.2539,86.7884,17010.172796092,0
+VHI.US,D,20100430,000000,86.4749,92.5077,86.4749,88.9979,19193.366615632,0
+VHI.US,D,20100503,000000,89.1537,93.1291,89.0297,91.6074,20847.637151713,0
+VHI.US,D,20100504,000000,89.9925,90.9821,84.5482,86.6633,14596.26767767,0
+VHI.US,D,20100505,000000,85.1388,85.3273,80.8488,83.5814,23317.960753704,0
+VHI.US,D,20100506,000000,81.1308,83.9278,77.9852,83.2727,14679.887930102,0
+VHI.US,D,20100507,000000,82.03,83.1516,70.9002,72.6988,55399.92844612,0
+VHI.US,D,20100510,000000,79.2914,79.6061,69.8729,70.9885,24284.127284826,0
+VHI.US,D,20100511,000000,73.075,74.5043,71.6446,72.0169,12019.151946066,0
+VHI.US,D,20100512,000000,71.0838,72.1101,69.4986,69.8381,16481.249512631,0
+VHI.US,D,20100513,000000,70.8377,72.8873,69.8093,69.9979,9287.8928575674,0
+VHI.US,D,20100514,000000,70.0297,71.0222,64.7412,66.9507,13111.252592297,0
+VHI.US,D,20100517,000000,66.8861,66.8861,59.8905,62.1912,25131.412011283,0
+VHI.US,D,20100518,000000,61.4428,61.5689,59.0478,59.3316,19598.370729825,0
+VHI.US,D,20100519,000000,58.9584,59.4865,55.3513,56.2516,13769.13240963,0
+VHI.US,D,20100520,000000,55.3513,55.9707,49.6907,51.649,33204.292526272,0
+VHI.US,D,20100521,000000,52.864,53.2014,50.6833,52.0817,37968.631969101,0
+VHI.US,D,20100524,000000,51.3692,52.7091,50.5672,51.8674,23278.66930979,0
+VHI.US,D,20100525,000000,49.9081,49.9715,48.2296,49.5348,14604.327461036,0
+VHI.US,D,20100526,000000,50.6247,53.394,49.5348,49.7859,16954.761785444,0
+VHI.US,D,20100527,000000,50.7179,54.9136,50.7179,54.2625,15043.585654539,0
+VHI.US,D,20100528,000000,55.2868,56.2516,53.5121,55.7821,13984.731614697,0
+VHI.US,D,20100601,000000,55.7235,55.8784,51.9935,52.3041,19501.653329421,0
+VHI.US,D,20100602,000000,52.1473,54.5722,50.845,54.5722,10748.72859284,0
+VHI.US,D,20100603,000000,55.3513,55.5072,52.3657,52.9851,9755.3602928545,0
+VHI.US,D,20100604,000000,51.8992,52.0272,47.638,48.2911,13129.387104873,0
+VHI.US,D,20100607,000000,48.3814,48.7587,44.9025,45.3998,10610.704802679,0
+VHI.US,D,20100608,000000,44.8091,45.5545,42.8488,44.962,17411.147018601,0
+VHI.US,D,20100609,000000,46.1134,47.9179,44.6543,44.8091,8089.0000817235,0
+VHI.US,D,20100610,000000,46.1462,48.0093,46.1462,47.5784,10412.232637266,0
+VHI.US,D,20100611,000000,45.9596,49.4713,45.9596,49.0385,6468.9836249529,0
+VHI.US,D,20100614,000000,49.5666,50.6833,48.1978,48.8202,19484.526289766,0
+VHI.US,D,20100615,000000,49.6907,51.2758,48.848,50.9056,9842.0029640499,0
+VHI.US,D,20100616,000000,49.9715,50.9949,49.0048,49.2231,13465.883060445,0
+VHI.US,D,20100617,000000,49.0048,49.0048,46.1779,46.7328,10091.856248428,0
+VHI.US,D,20100618,000000,46.9552,47.6697,46.1134,47.1725,17505.849473163,0
+VHI.US,D,20100621,000000,48.2911,48.2911,44.9025,45.3402,8446.6529686349,0
+VHI.US,D,20100622,000000,45.0891,46.5471,44.0617,44.1262,15828.407059902,0
+VHI.US,D,20100623,000000,43.5982,44.5878,42.943,44.0617,8216.9491426749,0
+VHI.US,D,20100624,000000,44.6195,45.9902,43.2557,43.349,26527.769479619,0
+VHI.US,D,20100625,000000,43.8722,44.7466,42.1332,42.6046,112823.86999028,0
+VHI.US,D,20100628,000000,42.7556,42.7556,40.4258,41.0462,15644.039515382,0
+VHI.US,D,20100629,000000,41.0462,41.0741,38.8705,39.212,24084.647646491,0
+VHI.US,D,20100630,000000,38.8586,40.1411,38.0159,38.3583,12110.831981865,0
+VHI.US,D,20100701,000000,38.0913,40.3337,37.3131,39.8661,19295.121380641,0
+VHI.US,D,20100702,000000,39.743,39.743,34.2987,36.1022,54807.534368643,0
+VHI.US,D,20100706,000000,37.2536,38.0913,35.4193,35.728,132765.78898613,0
+VHI.US,D,20100707,000000,35.5414,38.8705,35.0749,38.6819,25221.077101242,0
+VHI.US,D,20100708,000000,39.4939,45.4642,39.4939,44.7168,39889.882829215,0
+VHI.US,D,20100709,000000,44.7168,46.2722,41.6696,45.7114,28454.057704336,0
+VHI.US,D,20100712,000000,45.3998,50.0649,45.3998,45.7987,26919.67644584,0
+VHI.US,D,20100713,000000,46.7972,47.0752,44.4349,46.1134,12298.221945149,0
+VHI.US,D,20100714,000000,46.1779,47.1099,45.3064,45.7987,8522.2134377007,0
+VHI.US,D,20100715,000000,46.3069,46.3069,43.1306,45.5218,8913.1129310011,0
+VHI.US,D,20100716,000000,45.4295,45.5218,42.2603,42.412,14487.460602215,0
+VHI.US,D,20100719,000000,42.2603,43.0027,40.8955,42.6324,11396.533680964,0
+VHI.US,D,20100720,000000,42.4449,45.0553,42.1639,45.0553,17025.284889905,0
+VHI.US,D,20100721,000000,45.1198,46.6465,42.7556,46.3338,13958.537318754,0
+VHI.US,D,20100722,000000,47.2975,49.7194,47.2975,48.7587,26112.690636218,0
+VHI.US,D,20100723,000000,48.848,53.8248,48.3814,52.738,26318.215112076,0
+VHI.US,D,20100726,000000,53.4228,54.2327,46.703,47.0454,32752.94465772,0
+VHI.US,D,20100727,000000,47.8583,47.8583,42.5392,42.8815,37328.886664344,0
+VHI.US,D,20100728,000000,43.0989,46.4549,42.8488,45.1198,18913.289143629,0
+VHI.US,D,20100729,000000,45.3402,45.7709,43.0989,43.6269,11590.975954693,0
+VHI.US,D,20100730,000000,43.5337,44.0031,42.8815,43.4403,10953.245595778,0
+VHI.US,D,20100802,000000,45.3064,47.1099,44.2156,45.1823,19019.073800321,0
+VHI.US,D,20100803,000000,44.686,46.3625,44.56,45.8672,6913.2791830597,0
+VHI.US,D,20100804,000000,45.7987,47.9824,45.4642,46.4549,16711.960811512,0
+VHI.US,D,20100805,000000,46.4549,48.0093,45.3064,47.6697,14540.856667021,0
+VHI.US,D,20100806,000000,47.2677,47.638,44.8687,47.2033,24934.954791712,0
+VHI.US,D,20100809,000000,47.3859,48.043,46.6146,47.7958,8653.1849174148,0
+VHI.US,D,20100810,000000,47.2677,48.043,46.0231,46.2375,12595.426456808,0
+VHI.US,D,20100811,000000,45.3064,46.2375,44.9967,45.6171,12236.766096975,0
+VHI.US,D,20100812,000000,45.3719,47.3303,45.2161,47.1725,6928.3912768729,0
+VHI.US,D,20100813,000000,46.6146,47.513,45.6171,45.7987,3614.8128401076,0
+VHI.US,D,20100816,000000,45.6499,47.4176,45.2161,45.3719,7493.583585485,0
+VHI.US,D,20100817,000000,46.3069,47.8266,45.5218,45.899,9293.9376950927,0
+VHI.US,D,20100818,000000,45.3064,46.8936,45.0891,45.6845,6039.8001606592,0
+VHI.US,D,20100819,000000,45.0891,47.2677,43.4066,47.2677,32817.422924656,0
+VHI.US,D,20100820,000000,46.6465,53.4873,45.6845,51.4019,27956.366081423,0
+VHI.US,D,20100823,000000,51.4952,54.0441,50.3448,52.1811,30543.556542236,0
+VHI.US,D,20100824,000000,52.7091,53.6075,50.3756,52.3329,26432.059552135,0
+VHI.US,D,20100825,000000,52.738,53.2014,51.5547,52.9225,16630.355504921,0
+VHI.US,D,20100826,000000,52.864,54.0779,50.9622,53.3295,22179.516353113,0
+VHI.US,D,20100827,000000,53.8864,57.9598,52.8005,57.5876,23449.939706339,0
+VHI.US,D,20100830,000000,56.8084,59.7942,54.728,54.9136,20666.292025955,0
+VHI.US,D,20100831,000000,55.5192,57.8665,54.1087,55.4228,24037.296419211,0
+VHI.US,D,20100901,000000,55.7821,55.8169,54.196,54.9454,17641.858317481,0
+VHI.US,D,20100902,000000,55.2868,59.2085,52.2377,59.2085,23061.05515888,0
+VHI.US,D,20100903,000000,60.1059,62.8136,57.6521,58.2428,13546.480894115,0
+VHI.US,D,20100907,000000,58.6457,59.7008,56.2516,57.681,11205.113825997,0
+VHI.US,D,20100908,000000,57.3424,57.7137,55.1926,55.6293,11080.187183808,0
+VHI.US,D,20100909,000000,57.5261,58.4294,56.2516,56.594,5821.1785368288,0
+VHI.US,D,20100910,000000,55.5379,56.9673,53.4873,55.2252,11074.142346283,0
+VHI.US,D,20100913,000000,56.6288,58.3965,56.066,57.3424,10741.676282394,0
+VHI.US,D,20100914,000000,57.9947,58.4581,55.1012,56.7181,6070.0243482855,0
+VHI.US,D,20100915,000000,56.0342,57.6521,55.3196,56.9057,7630.5999027244,0
+VHI.US,D,20100916,000000,56.594,57.9013,55.6948,57.5261,3096.9717587767,0
+VHI.US,D,20100917,000000,57.4,58.3073,56.2813,58.0562,4806.6533055054,0
+VHI.US,D,20100920,000000,57.9301,62.0047,57.8417,61.7228,18644.293873754,0
+VHI.US,D,20100921,000000,61.5689,64.5863,60.5743,60.6061,29548.17329641,0
+VHI.US,D,20100922,000000,60.7619,60.7619,58.5217,58.9276,6474.0209895573,0
+VHI.US,D,20100923,000000,58.6141,59.8279,58.6141,59.1133,5435.3164081328,0
+VHI.US,D,20100924,000000,59.7942,60.4186,59.7008,59.9828,4356.3129098733,0
+VHI.US,D,20100927,000000,59.7942,61.9759,59.3912,61.3496,7979.1855333479,0
+VHI.US,D,20100928,000000,61.3823,63.8707,59.5788,62.4097,14936.793524926,0
+VHI.US,D,20100929,000000,61.694,63.561,61.2582,62.4097,5211.6574196981,0
+VHI.US,D,20100930,000000,62.7252,63.5045,62.0394,63.1332,4589.0391545959,0
+VHI.US,D,20101001,000000,64.1506,64.8037,63.4359,64.1209,6580.8131191703,0
+VHI.US,D,20101004,000000,64.5238,66.4852,63.2503,64.1209,7618.5102276738,0
+VHI.US,D,20101005,000000,65.3327,67.0092,64.6777,65.3327,7248.7676657119,0
+VHI.US,D,20101006,000000,64.9259,66.0444,64.5863,65.7079,3695.4106737778,0
+VHI.US,D,20101007,000000,65.7983,66.5774,64.5566,65.0529,4483.2544979038,0
+VHI.US,D,20101008,000000,65.4251,69.72,65.2692,68.91,6001.5161896658,0
+VHI.US,D,20101011,000000,69.5324,69.9324,68.4118,68.5676,3612.7978942658,0
+VHI.US,D,20101012,000000,69.0967,69.9324,68.0991,69.4659,5512.8918230404,0
+VHI.US,D,20101013,000000,69.9641,75.875,69.9641,73.9136,8660.2372278609,0
+VHI.US,D,20101014,000000,73.5137,74.6313,73.2626,74.6015,6448.8341665353,0
+VHI.US,D,20101015,000000,74.0715,77.6149,73.2913,77.6149,6957.6079915783,0
+VHI.US,D,20101018,000000,77.8939,78.3643,67.9432,68.0396,9750.3229282501,0
+VHI.US,D,20101019,000000,65.6434,66.6072,60.0135,62.2568,25943.43518551,0
+VHI.US,D,20101020,000000,62.5982,64.3015,62.5982,64.2131,7756.534017834,0
+VHI.US,D,20101021,000000,64.2737,65.7079,63.2166,64.369,5262.0310657419,0
+VHI.US,D,20101022,000000,64.1803,64.8037,62.7194,64.8037,13226.104505276,0
+VHI.US,D,20101025,000000,65.1154,66.9507,62.8761,64.5238,8733.782751085,0
+VHI.US,D,20101026,000000,63.8707,67.3834,63.4945,63.8707,4935.6098393777,0
+VHI.US,D,20101027,000000,63.0002,63.1858,60.35,61.818,5852.410197376,0
+VHI.US,D,20101028,000000,63.0291,63.0291,57.8705,59.2085,19978.188020996,0
+VHI.US,D,20101029,000000,58.5565,62.9486,58.5565,62.76,4645.457638165,0
+VHI.US,D,20101101,000000,63.3119,65.6097,63.3119,63.9342,4400.6417183919,0
+VHI.US,D,20101102,000000,64.4295,64.4295,61.5073,62.0651,3768.9561970018,0
+VHI.US,D,20101103,000000,62.7849,67.043,61.2582,66.2657,7941.9090352754,0
+VHI.US,D,20101104,000000,66.8534,68.0396,64.6777,67.1035,7555.0394336586,0
+VHI.US,D,20101105,000000,67.1035,67.5383,64.896,67.5085,3966.4208894938,0
+VHI.US,D,20101108,000000,66.7918,70.4605,66.7918,69.0629,17476.632758458,0
+VHI.US,D,20101109,000000,69.1562,69.72,61.6374,62.8434,8442.6230769514,0
+VHI.US,D,20101110,000000,62.1277,67.7259,61.4767,65.2066,5353.7111015418,0
+VHI.US,D,20101111,000000,64.7412,67.571,64.7412,66.7025,3445.5573894002,0
+VHI.US,D,20101112,000000,65.958,68.1626,64.5566,68.1626,3737.7245364546,0
+VHI.US,D,20101115,000000,68.1626,68.4118,67.1382,67.9721,3080.8521920427,0
+VHI.US,D,20101116,000000,66.8534,68.3799,65.0856,66.9825,4917.4753268019,0
+VHI.US,D,20101117,000000,67.3218,70.5577,66.1695,67.4788,11663.514004996,0
+VHI.US,D,20101118,000000,68.0396,69.3448,68.0396,68.2579,2860.2156223705,0
+VHI.US,D,20101119,000000,68.785,68.785,66.638,68.3492,2621.4445401226,0
+VHI.US,D,20101122,000000,68.4118,71.0222,68.4118,69.1254,7068.4300128748,0
+VHI.US,D,20101123,000000,68.3799,70.6798,68.3799,69.9324,2874.3202432628,0
+VHI.US,D,20101124,000000,69.9979,75.2536,68.9686,72.797,4593.0690462794,0
+VHI.US,D,20101126,000000,71.4571,73.3866,71.2397,71.2397,6286.6310262741,0
+VHI.US,D,20101129,000000,72.3275,72.8873,70.3701,71.9901,2989.1721562428,0
+VHI.US,D,20101130,000000,72.5588,73.6536,71.2814,73.2159,8816.3955305969,0
+VHI.US,D,20101201,000000,74.005,74.005,70.6798,72.8595,5773.8273095476,0
+VHI.US,D,20101202,000000,71.8629,75.7152,71.8332,74.1647,3712.5377134327,0
+VHI.US,D,20101203,000000,73.5137,74.1647,72.1101,73.6347,14229.547534471,0
+VHI.US,D,20101206,000000,72.9509,73.6963,71.3041,71.9583,5099.8279254807,0
+VHI.US,D,20101207,000000,73.0452,73.0452,71.1484,71.6158,2249.6870323189,0
+VHI.US,D,20101208,000000,71.051,72.0169,70.5577,71.3965,2644.6164173028,0
+VHI.US,D,20101209,000000,70.8377,73.1365,70.8377,71.1801,21635.480975839,0
+VHI.US,D,20101210,000000,71.051,71.9245,70.3374,71.8629,1607.9267817201,0
+VHI.US,D,20101213,000000,71.7359,72.6988,70.4931,71.2397,5653.9380319632,0
+VHI.US,D,20101214,000000,70.933,70.933,68.7225,68.8147,5855.4326161386,0
+VHI.US,D,20101215,000000,69.0023,69.2515,66.0733,66.0733,5189.4930154388,0
+VHI.US,D,20101216,000000,67.1631,68.1616,66.1616,67.1631,8131.3139444004,0
+VHI.US,D,20101217,000000,68.1626,68.6291,61.4131,61.4131,33570.005196551,0
+VHI.US,D,20101220,000000,62.9665,65.6783,61.694,64.6142,17182.450665562,0
+VHI.US,D,20101221,000000,64.2131,64.9259,63.4359,64.493,3421.3780392992,0
+VHI.US,D,20101222,000000,64.369,65.9878,63.9015,65.9878,3454.6246456881,0
+VHI.US,D,20101223,000000,65.4856,66.6072,65.3,66.6072,7301.1562575975,0
+VHI.US,D,20101227,000000,65.9254,66.7631,65.3,66.7631,8774.08166792,0
+VHI.US,D,20101228,000000,66.7314,67.3527,66.5774,66.9825,2885.4024453925,0
+VHI.US,D,20101229,000000,66.634,67.8559,66.6053,67.4459,2923.6864163858,0
+VHI.US,D,20101230,000000,67.6991,67.7616,67.2604,67.6654,1743.9356260385,0
+VHI.US,D,20101231,000000,66.5031,69.2376,65.9363,68.7671,8727.7379135597,0
+VHI.US,D,20110103,000000,67.2604,67.4162,62.4404,65.1442,25390.332551949,0
+VHI.US,D,20110104,000000,64.646,66.0733,64.646,65.6783,8610.8710547379,0
+VHI.US,D,20110105,000000,65.2692,71.5801,65.176,69.0629,18824.631526592,0
+VHI.US,D,20110106,000000,69.2793,70.2758,67.9432,68.6023,6077.0766587316,0
+VHI.US,D,20110107,000000,69.0967,69.1254,65.5163,67.0707,9439.013795699,0
+VHI.US,D,20110110,000000,66.8226,66.9825,64.8653,66.9825,11001.60429598,0
+VHI.US,D,20110111,000000,66.9825,67.5085,66.5417,66.8534,1574.6801753312,0
+VHI.US,D,20110112,000000,67.043,67.4788,66.0186,67.3834,5636.8109923083,0
+VHI.US,D,20110113,000000,66.9507,67.4162,66.5417,67.1035,1564.6054461224,0
+VHI.US,D,20110114,000000,66.7314,66.7314,65.3327,65.8906,3060.7027336251,0
+VHI.US,D,20110118,000000,65.8906,66.9507,65.3327,66.7631,1720.7637488584,0
+VHI.US,D,20110119,000000,66.4752,67.0985,65.3496,65.569,2600.2876087842,0
+VHI.US,D,20110120,000000,65.3327,65.5163,63.6235,64.6777,5493.7498375437,0
+VHI.US,D,20110121,000000,64.8335,64.9883,63.1858,63.1858,6355.1391848937,0
+VHI.US,D,20110124,000000,62.9665,63.561,59.3912,61.4428,8014.4470855786,0
+VHI.US,D,20110125,000000,61.6037,62.8136,59.1449,62.8136,6880.0325766708,0
+VHI.US,D,20110126,000000,62.097,65.4251,62.097,64.6777,5540.093591904,0
+VHI.US,D,20110127,000000,64.9883,64.9883,62.0384,64.2449,4997.0656875512,0
+VHI.US,D,20110128,000000,64.2737,65.3963,63.6523,63.6523,5650.9156132005,0
+VHI.US,D,20110131,000000,64.1437,64.5556,63.6116,63.7337,3079.8447191218,0
+VHI.US,D,20110201,000000,64.0862,64.0862,62.1912,63.2166,4435.9032706226,0
+VHI.US,D,20110202,000000,62.8136,63.4688,62.5318,62.6558,2993.2020479263,0
+VHI.US,D,20110203,000000,62.7897,63.3505,62.3232,62.8195,3833.434463938,0
+VHI.US,D,20110204,000000,63.3407,64.2449,62.5654,63.1858,5559.2355774007,0
+VHI.US,D,20110207,000000,62.8434,63.963,62.8434,63.963,1337.924038925,0
+VHI.US,D,20110208,000000,64.2737,66.3551,63.3407,66.2013,3920.0771351334,0
+VHI.US,D,20110209,000000,66.1417,67.2286,65.4568,67.1958,2719.1694134477,0
+VHI.US,D,20110210,000000,67.0371,67.2832,65.6623,66.5061,2239.6123031101,0
+VHI.US,D,20110211,000000,66.5417,66.7918,65.9254,66.238,1473.9328832434,0
+VHI.US,D,20110214,000000,65.958,67.3834,65.958,66.9507,3238.0179676995,0
+VHI.US,D,20110215,000000,66.238,67.5383,66.0733,66.0733,3513.058075099,0
+VHI.US,D,20110216,000000,66.8861,69.7457,64.6777,67.3834,4265.6403469943,0
+VHI.US,D,20110218,000000,67.5959,69.6574,67.0985,69.1869,6169.7641674523,0
+VHI.US,D,20110222,000000,68.785,69.1859,67.6624,67.9721,4530.605725185,0
+VHI.US,D,20110223,000000,67.7895,69.5622,66.8861,68.7225,3592.6484358483,0
+VHI.US,D,20110224,000000,68.9686,71.4571,68.9686,69.1254,7191.3417092219,0
+VHI.US,D,20110225,000000,69.6902,72.7473,69.6902,70.2828,15627.919948648,0
+VHI.US,D,20110228,000000,71.33,74.808,71.048,74.2739,3347.8325160751,0
+VHI.US,D,20110301,000000,74.527,75.4364,73.0888,73.996,3817.3148972039,0
+VHI.US,D,20110302,000000,73.8442,74.683,73.595,74.2809,2803.7971388014,0
+VHI.US,D,20110303,000000,74.9351,76.1847,74.1588,74.6254,5235.8367697991,0
+VHI.US,D,20110304,000000,76.4954,76.4954,74.1588,75.4601,3384.1015412267,0
+VHI.US,D,20110307,000000,75.2794,75.9345,73.7449,74.6511,2195.2834945915,0
+VHI.US,D,20110308,000000,74.3097,76.7148,72.8119,76.7148,2669.8032403247,0
+VHI.US,D,20110309,000000,76.5936,76.7475,76.3097,76.3682,1210.9824508945,0
+VHI.US,D,20110310,000000,76.3682,76.6789,72.7165,73.4064,6586.8579566955,0
+VHI.US,D,20110311,000000,72.2501,72.4694,67.9085,68.5329,21486.374983549,0
+VHI.US,D,20110314,000000,68.0683,68.0683,65.2564,65.2851,6233.2349614676,0
+VHI.US,D,20110315,000000,64.4752,66.6608,61.8845,66.0078,9003.7854938801,0
+VHI.US,D,20110316,000000,65.6296,66.8158,62.2281,62.2281,6623.1269818471,0
+VHI.US,D,20110317,000000,63.0638,65.1025,61.4349,63.0638,11544.632200333,0
+VHI.US,D,20110318,000000,63.8221,64.5387,61.5391,61.5391,15216.870996931,0
+VHI.US,D,20110321,000000,62.4146,64.8483,61.9471,63.8806,28871.15149358,0
+VHI.US,D,20110322,000000,63.9163,67.1908,63.1024,67.1908,12638.747792405,0
+VHI.US,D,20110323,000000,66.8158,72.5319,66.2579,72.0019,5849.3877786134,0
+VHI.US,D,20110324,000000,72.0932,77.0264,71.9018,76.0566,5357.7409932253,0
+VHI.US,D,20110325,000000,76.7475,78.3356,76.5628,77.6507,4312.9915742755,0
+VHI.US,D,20110328,000000,77.7163,77.9664,73.4669,75.9068,20729.76281997,0
+VHI.US,D,20110329,000000,75.6497,78.7446,72.2818,78.3049,15818.332330693,0
+VHI.US,D,20110330,000000,78.4607,80.5561,77.6507,79.618,9855.1001120213,0
+VHI.US,D,20110331,000000,79.2051,83.0712,78.67,82.3466,9695.9193905227,0
+VHI.US,D,20110401,000000,82.3656,85.4246,82.2742,84.9283,18681.570371827,0
+VHI.US,D,20110404,000000,86.2693,89.922,84.7407,85.2985,16025.871752395,0
+VHI.US,D,20110405,000000,86.0202,90.0778,86.0202,88.5473,7756.534017834,0
+VHI.US,D,20110406,000000,89.0794,93.2631,86.6426,90.2645,20282.444843101,0
+VHI.US,D,20110407,000000,90.0143,92.5484,88.7052,91.387,8235.0836552507,0
+VHI.US,D,20110408,000000,91.2977,94.2457,90.454,91.7653,16416.771245695,0
+VHI.US,D,20110411,000000,92.1732,93.7068,91.0139,91.2977,10081.781519219,0
+VHI.US,D,20110412,000000,91.1827,91.2779,85.4831,88.4907,4836.8774931317,0
+VHI.US,D,20110413,000000,88.6118,90.5751,87.9558,89.7632,8577.624448349,0
+VHI.US,D,20110414,000000,88.859,91.8267,87.2679,89.8912,7683.9959675309,0
+VHI.US,D,20110415,000000,90.8917,90.8917,88.9235,90.5483,7816.9823930866,0
+VHI.US,D,20110418,000000,89.5508,93.4785,89.5508,92.5167,5538.0786460623,0
+VHI.US,D,20110419,000000,92.1057,93.0695,91.4536,92.5484,4100.4147879704,0
+VHI.US,D,20110420,000000,93.6681,97.1044,92.1057,96.8046,15767.95868465,0
+VHI.US,D,20110421,000000,96.4194,98.9803,95.0775,96.8046,8575.6095025072,0
+VHI.US,D,20110425,000000,97.0677,98.7818,94.6269,95.018,6286.6310262741,0
+VHI.US,D,20110426,000000,95.3326,97.1878,94.4026,96.8046,3874.7408536939,0
+VHI.US,D,20110427,000000,97.0378,98.7818,96.5852,97.9471,2518.6823021931,0
+VHI.US,D,20110428,000000,97.3138,99.2285,96.9882,98.0463,3836.4568827006,0
+VHI.US,D,20110429,000000,98.0066,99.7942,97.2075,98.7818,1273.4457719889,0
+VHI.US,D,20110502,000000,100.509,100.618,99.2582,99.2582,3950.3013227597,0
+VHI.US,D,20110503,000000,98.5078,99.6547,98.3282,98.8215,3018.3888709483,0
+VHI.US,D,20110504,000000,98.2885,98.358,92.8024,96.478,9299.982532618,0
+VHI.US,D,20110505,000000,96.7659,99.9237,95.7494,96.2467,7828.0645952163,0
+VHI.US,D,20110506,000000,97.8974,100.688,97.8974,99.8241,2193.2685487498,0
+VHI.US,D,20110509,000000,100.688,105.968,100.598,104.817,7326.3430806194,0
+VHI.US,D,20110510,000000,106.098,107.735,105.382,107.109,4212.2442821878,0
+VHI.US,D,20110511,000000,106.932,107.556,105.749,106.196,7369.6644162171,0
+VHI.US,D,20110512,000000,106.127,107.695,103.09,107.089,3144.3229860579,0
+VHI.US,D,20110513,000000,107.566,111.775,107.566,109.729,4611.2035588552,0
+VHI.US,D,20110516,000000,112.41,112.41,108.321,108.321,9714.0539030985,0
+VHI.US,D,20110517,000000,106.296,112.202,106.296,109.889,6227.1901239423,0
+VHI.US,D,20110518,000000,110.594,113.016,110.594,112.092,2782.640207463,0
+VHI.US,D,20110519,000000,113.849,118.584,113.392,118.296,5879.6119662397,0
+VHI.US,D,20110520,000000,118.098,127.21,117.075,123.477,9758.3827116171,0
+VHI.US,D,20110523,000000,118.653,125.66,118.653,120.222,19298.143799404,0
+VHI.US,D,20110524,000000,121.076,124.272,119.329,123.467,8546.3927878018,0
+VHI.US,D,20110525,000000,124.579,130.177,124.579,129.046,27949.313770977,0
+VHI.US,D,20110526,000000,129.076,135.686,129.076,135.348,8880.873797533,0
+VHI.US,D,20110527,000000,138.455,150.932,138.455,139.448,15907.997420652,0
+VHI.US,D,20110531,000000,142.664,144.54,123.825,126.594,27426.435325041,0
+VHI.US,D,20110601,000000,125.006,137.314,125.006,136.321,19789.790584792,0
+VHI.US,D,20110602,000000,137.344,137.344,134.793,136.807,5078.6709941423,0
+VHI.US,D,20110603,000000,131.864,136.114,130.931,135.646,6813.5393638929,0
+VHI.US,D,20110606,000000,134.128,136.114,129.82,133.77,14315.182732745,0
+VHI.US,D,20110607,000000,133.026,136.718,132.251,135.845,12347.588118271,0
+VHI.US,D,20110608,000000,134.088,141.424,132.669,136.927,20804.315816115,0
+VHI.US,D,20110609,000000,137.82,145.275,136.857,142.158,14383.690891365,0
+VHI.US,D,20110610,000000,143.498,146.078,142.356,144.371,5613.6391151281,0
+VHI.US,D,20110613,000000,148.728,153.434,147.964,149.522,18011.600879443,0
+VHI.US,D,20110614,000000,150.873,157.215,145.92,146.595,25365.145728927,0
+VHI.US,D,20110615,000000,145.621,150.843,143.656,145.771,15567.471573396,0
+VHI.US,D,20110616,000000,149.692,150.158,126.594,135.924,28784.508822384,0
+VHI.US,D,20110617,000000,130.733,135.874,130.247,133.403,26482.433198179,0
+VHI.US,D,20110620,000000,132.957,135.706,129.641,133.89,14117.718040253,0
+VHI.US,D,20110621,000000,135.22,143.26,135.22,142.674,12607.516131858,0
+VHI.US,D,20110622,000000,141.95,147.338,141.234,144.054,25767.127424356,0
+VHI.US,D,20110623,000000,146.078,146.078,133.463,143.26,13226.104505276,0
+VHI.US,D,20110624,000000,143.795,145.841,142.961,144.797,6560.6636607527,0
+VHI.US,D,20110627,000000,146.078,151.865,146.078,149.394,10428.352204,0
+VHI.US,D,20110628,000000,149.82,155.3,149.82,155.28,7813.959974324,0
+VHI.US,D,20110629,000000,156.57,156.57,154.396,154.525,7828.0645952163,0
+VHI.US,D,20110630,000000,154.525,156.56,152.619,155.548,7759.5564365966,0
+VHI.US,D,20110701,000000,153.751,156.57,152.957,156.342,10579.473142132,0
+VHI.US,D,20110705,000000,156.57,165.919,155.528,161.096,26805.832005781,0
+VHI.US,D,20110706,000000,160.809,168.46,160.809,168.084,27073.819802734,0
+VHI.US,D,20110707,000000,169.106,182.138,169.106,179.499,24228.716274178,0
+VHI.US,D,20110708,000000,177.554,187.827,173.95,186.555,22526.087037895,0
+VHI.US,D,20110711,000000,181.137,186.555,176.968,183.25,17811.113768189,0
+VHI.US,D,20110712,000000,179.42,179.567,172.213,176.948,14885.412405961,0
+VHI.US,D,20110713,000000,178.248,185.682,178.248,181.831,9197.2202946885,0
+VHI.US,D,20110714,000000,183.112,188.551,178.476,180.848,6525.402108522,0
+VHI.US,D,20110715,000000,182.983,186.308,180.818,185.325,3764.9263053183,0
+VHI.US,D,20110718,000000,184.54,189.305,183.31,186.884,5474.607852047,0
+VHI.US,D,20110719,000000,187.827,197.286,187.827,192.264,9868.1972599927,0
+VHI.US,D,20110720,000000,197.276,198.09,192.988,194.605,11313.920901452,0
+VHI.US,D,20110721,000000,195.231,200.383,194.179,198.228,9481.3276583759,0
+VHI.US,D,20110722,000000,199.032,199.768,194.805,196.442,6647.3063319482,0
+VHI.US,D,20110725,000000,194.139,194.864,186.417,189.524,16589.049115165,0
+VHI.US,D,20110726,000000,189.593,189.593,178.476,180.015,19787.77563895,0
+VHI.US,D,20110727,000000,178.476,178.476,169.106,169.374,22545.229023391,0
+VHI.US,D,20110728,000000,170.277,175.22,164.442,169.236,14500.557750186,0
+VHI.US,D,20110729,000000,167.875,171.886,163.23,169.781,10417.270001871,0
+VHI.US,D,20110801,000000,174.903,175.359,171.707,174.704,6817.5692555764,0
+VHI.US,D,20110802,000000,175.906,178.904,166.277,167.637,15217.878469851,0
+VHI.US,D,20110803,000000,168.124,168.124,152.541,154.198,22277.241226438,0
+VHI.US,D,20110804,000000,150.308,152.461,139.707,140.321,15608.777963151,0
+VHI.US,D,20110805,000000,143.26,144.441,127.329,129.403,15336.760274514,0
+VHI.US,D,20110808,000000,120.192,122.306,110.485,112.321,25631.118580038,0
+VHI.US,D,20110809,000000,114.613,130.961,111.785,130.623,20607.858596544,0
+VHI.US,D,20110810,000000,126.961,139.844,123.477,136.044,19158.105063402,0
+VHI.US,D,20110811,000000,138.386,166.238,137.791,161.185,24164.238007241,0
+VHI.US,D,20110812,000000,163.936,170.843,161.444,166.337,18895.154631053,0
+VHI.US,D,20110815,000000,172.61,173.712,166.267,169.236,9882.301880885,0
+VHI.US,D,20110816,000000,164.888,168.054,148.918,158.357,25437.68377923,0
+VHI.US,D,20110817,000000,159.141,162.238,155.608,157.016,5934.0155039671,0
+VHI.US,D,20110818,000000,157.016,164.412,148.401,151.478,33626.42368012,0
+VHI.US,D,20110819,000000,147.934,154.822,147.627,148.421,21004.80292737,0
+VHI.US,D,20110822,000000,152.619,155.974,149.989,150.575,12225.683894846,0
+VHI.US,D,20110823,000000,151.995,161.325,151.895,160.341,6173.7940591358,0
+VHI.US,D,20110824,000000,159.667,170.446,159.667,169.315,14881.382514278,0
+VHI.US,D,20110825,000000,172.421,177.285,168.233,172.253,12806.995770192,0
+VHI.US,D,20110826,000000,170.356,185.554,163.826,184.333,19045.268096264,0
+VHI.US,D,20110829,000000,186.308,191.489,185.216,186.06,18318.880120311,0
+VHI.US,D,20110830,000000,187.807,188.591,182.288,187.807,10139.207475709,0
+VHI.US,D,20110831,000000,188.511,192.64,184.74,185.484,9310.0572618267,0
+VHI.US,D,20110901,000000,186.298,190.714,185.235,188.819,7031.1535148024,0
+VHI.US,D,20110902,000000,180.303,188.273,177.504,184.868,6849.8083890445,0
+VHI.US,D,20110906,000000,177.87,193.335,177.226,183.698,27975.50806692,0
+VHI.US,D,20110907,000000,192.224,192.224,186.427,188.065,7245.7452469492,0
+VHI.US,D,20110908,000000,188.283,188.72,179.826,182.158,13135.431942397,0
+VHI.US,D,20110909,000000,178.874,178.874,173.077,175.757,13853.760134983,0
+VHI.US,D,20110912,000000,168.303,171.966,166.129,169.344,13210.992411463,0
+VHI.US,D,20110913,000000,169.344,177.633,168.64,176.848,11666.536423759,0
+VHI.US,D,20110914,000000,178.874,178.874,166.903,173.503,27717.594999175,0
+VHI.US,D,20110915,000000,172.441,176.998,167.895,172.243,6351.1092932102,0
+VHI.US,D,20110916,000000,171.557,173.692,168.58,169.622,16594.086479769,0
+VHI.US,D,20110919,000000,168.58,169.622,163.23,169.026,6268.4965136983,0
+VHI.US,D,20110920,000000,165.513,170.209,164.63,168.879,10344.731951567,0
+VHI.US,D,20110921,000000,168.879,170.277,165.513,165.533,8654.1923903356,0
+VHI.US,D,20110922,000000,160.243,162.813,153.375,160.173,19667.886361366,0
+VHI.US,D,20110923,000000,156.898,160.243,150.634,151.825,7420.038062261,0
+VHI.US,D,20110926,000000,151.885,158.455,145.801,158.455,6267.4890407774,0
+VHI.US,D,20110927,000000,162.059,169.275,161.612,163.19,41840.350404033,0
+VHI.US,D,20110928,000000,165.881,168.213,162.149,164.59,8347.920622389,0
+VHI.US,D,20110929,000000,170.257,170.257,162.149,164.511,14136.86002575,0
+VHI.US,D,20110930,000000,159.975,171.647,158.803,170,8111.1644859828,0
+VHI.US,D,20111003,000000,170.942,170.942,160.986,162.456,18363.20892883,0
+VHI.US,D,20111004,000000,162.456,175.499,156.442,173.593,18006.563514839,0
+VHI.US,D,20111005,000000,174.893,177.334,168.044,174.526,15484.858793883,0
+VHI.US,D,20111006,000000,175.876,187.627,173.433,187.627,5338.5990077286,0
+VHI.US,D,20111007,000000,186.725,186.725,181.981,184.064,5818.1561180662,0
+VHI.US,D,20111010,000000,187.171,191.906,186.555,188.283,4036.9439939552,0
+VHI.US,D,20111011,000000,188.759,194.526,187.34,191.082,7001.9368000969,0
+VHI.US,D,20111012,000000,194.457,194.457,190.158,191.022,3737.7245364546,0
+VHI.US,D,20111013,000000,188.283,191.142,183.35,191.142,7937.8791435919,0
+VHI.US,D,20111014,000000,193.921,194.546,189.047,194.129,4430.8659060182,0
+VHI.US,D,20111017,000000,194.368,194.368,186.794,187.787,7638.6596860914,0
+VHI.US,D,20111018,000000,185.514,188.095,180.313,187.081,8250.1957490639,0
+VHI.US,D,20111019,000000,185.851,186.427,181.981,181.981,7215.5210593229,0
+VHI.US,D,20111020,000000,184.184,184.184,181.981,181.981,3407.2734184069,0
+VHI.US,D,20111021,000000,185.146,186.934,182.288,186.934,6046.8524711053,0
+VHI.US,D,20111024,000000,188.283,193.871,185.702,191.837,9077.3310171041,0
+VHI.US,D,20111025,000000,191.837,192.492,187.41,188.531,5953.1574894637,0
+VHI.US,D,20111026,000000,194.546,194.546,186.04,187.627,6061.9645649185,0
+VHI.US,D,20111027,000000,194.546,194.546,181.981,184.75,9713.0464301776,0
+VHI.US,D,20111028,000000,183.558,187.459,177.663,186.794,8810.3506930716,0
+VHI.US,D,20111031,000000,182.447,189.395,180.878,185.424,11191.009205104,0
+VHI.US,D,20111101,000000,177.305,187.617,176.56,180.273,13146.514144528,0
+VHI.US,D,20111102,000000,184.511,187.032,182.764,183.727,4973.893810371,0
+VHI.US,D,20111103,000000,185.94,189.772,183.548,189.285,3265.2197365632,0
+VHI.US,D,20111104,000000,189.474,190.744,185.891,188.481,3218.8759822028,0
+VHI.US,D,20111107,000000,191.172,191.172,185.384,189.553,3204.7713613106,0
+VHI.US,D,20111108,000000,189.553,190.218,183.727,184.452,10841.41610156,0
+VHI.US,D,20111109,000000,180.501,184.58,178.884,180.303,9280.8405471213,0
+VHI.US,D,20111110,000000,182.567,183.678,170.754,179.111,8243.1434386177,0
+VHI.US,D,20111111,000000,180.431,184.194,179.211,182.387,3192.68168626,0
+VHI.US,D,20111114,000000,179.826,184.352,178.645,182.079,6214.0929759709,0
+VHI.US,D,20111115,000000,179.499,183.151,179.27,180.828,10822.274116064,0
+VHI.US,D,20111116,000000,179.042,183.488,179.042,181.981,7221.5658968482,0
+VHI.US,D,20111117,000000,183.151,183.151,173.463,174.973,12188.407396773,0
+VHI.US,D,20111118,000000,176.273,177.076,174.634,175.379,6294.6908096411,0
+VHI.US,D,20111121,000000,171.926,174.734,168.382,169.444,6072.0392941272,0
+VHI.US,D,20111122,000000,168.382,174.973,167.19,170.05,5477.6302708097,0
+VHI.US,D,20111123,000000,168.779,169.762,164.442,168.084,5401.062328823,0
+VHI.US,D,20111125,000000,165.979,166.297,161.106,165.563,2959.9554415374,0
+VHI.US,D,20111128,000000,174.367,193.772,173.413,191.668,18133.50510287,0
+VHI.US,D,20111129,000000,190.804,194.546,187.141,192.332,48961.169008793,0
+VHI.US,D,20111130,000000,192.402,198.418,186.467,196.105,17811.113768189,0
+VHI.US,D,20111201,000000,193.891,196.135,190.477,191.35,3738.7320093755,0
+VHI.US,D,20111202,000000,197.682,204.165,191.648,192.968,8396.2793225911,0
+VHI.US,D,20111205,000000,195.599,201.773,193.148,197.872,7167.1623591208,0
+VHI.US,D,20111206,000000,197.028,198.894,192.968,196.611,4809.675724268,0
+VHI.US,D,20111207,000000,194.615,194.615,190.358,193.981,3278.3168845346,0
+VHI.US,D,20111208,000000,191.817,192.332,187.787,189.633,4194.109769612,0
+VHI.US,D,20111209,000000,191.817,192.224,186.298,189.345,3651.0818652592,0
+VHI.US,D,20111212,000000,187.41,187.41,177.076,179.528,14334.324718241,0
+VHI.US,D,20111213,000000,195.321,195.321,175.359,177.464,9845.0253828126,0
+VHI.US,D,20111214,000000,177.504,177.504,166.069,170.376,11432.802706115,0
+VHI.US,D,20111215,000000,176.114,177.831,163.836,166.753,9053.151667003,0
+VHI.US,D,20111216,000000,169.573,182.138,166.933,181.613,19754.529032561,0
+VHI.US,D,20111219,000000,180.471,190.218,176.918,177.96,7700.1155342649,0
+VHI.US,D,20111220,000000,183.022,190.368,180.809,188.243,5776.8497283102,0
+VHI.US,D,20111221,000000,187.081,187.081,179.44,182.278,4062.1308169771,0
+VHI.US,D,20111222,000000,183.896,184.7,181.643,183.35,2111.6632421587,0
+VHI.US,D,20111223,000000,183.022,183.588,178.953,183.37,3351.8624077586,0
+VHI.US,D,20111227,000000,183.648,187.211,182.734,186.467,2395.7706058461,0
+VHI.US,D,20111228,000000,183.508,185.604,181.355,183.171,2879.3576078672,0
+VHI.US,D,20111229,000000,182.337,188.651,182.337,187.38,3564.4391940637,0
+VHI.US,D,20111230,000000,187.41,193.395,187.41,190.148,15697.435580188,0
+VHI.US,D,20120103,000000,191.926,198.378,190.536,194.983,9478.3052396132,0
+VHI.US,D,20120104,000000,194.953,195.727,191.429,191.429,1958.5273581854,0
+VHI.US,D,20120105,000000,190.616,196.402,189.524,190.844,8155.4932945014,0
+VHI.US,D,20120106,000000,192.492,192.542,187.707,187.895,6817.5692555764,0
+VHI.US,D,20120109,000000,189.197,191.777,189.167,189.305,1879.944470357,0
+VHI.US,D,20120110,000000,193.614,193.614,188.551,189.415,1760.0551927726,0
+VHI.US,D,20120111,000000,187.489,191.777,187.211,187.797,1964.5721957107,0
+VHI.US,D,20120112,000000,186.784,191.648,180.779,188.015,13253.30627414,0
+VHI.US,D,20120113,000000,189.752,189.752,184.134,187.925,10928.058772756,0
+VHI.US,D,20120117,000000,191.082,191.985,184.878,187.091,7786.7582054603,0
+VHI.US,D,20120118,000000,187.449,191.172,186.874,190.089,2818.9092326146,0
+VHI.US,D,20120119,000000,191.291,191.32,184.412,187.231,3919.0696622125,0
+VHI.US,D,20120120,000000,188.382,188.691,184.442,184.948,2956.9330227748,0
+VHI.US,D,20120123,000000,183.022,183.896,179.27,182.377,2747.3786552323,0
+VHI.US,D,20120124,000000,180.193,180.193,171.141,172.947,14240.6297366,0
+VHI.US,D,20120125,000000,172.799,176.114,171.508,174.526,5073.6336295379,0
+VHI.US,D,20120126,000000,176.769,176.918,172.372,173.791,5945.0977060967,0
+VHI.US,D,20120127,000000,174.963,179.687,173.563,178.397,3673.2462695185,0
+VHI.US,D,20120130,000000,177.544,177.544,169.81,171.062,4712.9583238638,0
+VHI.US,D,20120131,000000,171.856,173.941,165.939,169.504,6689.620194625,0
+VHI.US,D,20120201,000000,171.44,177.176,168.938,173.643,5303.3374554979,0
+VHI.US,D,20120202,000000,173.206,173.206,169.176,170.972,7016.0414209892,0
+VHI.US,D,20120203,000000,171.528,171.926,169.116,171.002,3677.276161202,0
+VHI.US,D,20120206,000000,169.732,174.843,169.484,172.093,3317.6083284488,0
+VHI.US,D,20120207,000000,172.729,172.729,168.054,171.171,1885.9893078822,0
+VHI.US,D,20120208,000000,170.804,178.913,169.781,175.161,6662.4184257613,0
+VHI.US,D,20120209,000000,175.31,182.337,172.779,178.834,3214.8460905193,0
+VHI.US,D,20120210,000000,176.343,179.528,171.528,179.528,10089.841302586,0
+VHI.US,D,20120213,000000,180.65,182.684,178.586,179.231,2882.3800266298,0
+VHI.US,D,20120214,000000,178.188,179.48,170.843,174.337,10667.123286248,0
+VHI.US,D,20120215,000000,174.169,174.169,169.87,170.576,4928.5575289315,0
+VHI.US,D,20120216,000000,171.27,182.03,171.27,180.193,4977.9237020545,0
+VHI.US,D,20120217,000000,181.226,183.717,175.25,178.456,11982.882920915,0
+VHI.US,D,20120221,000000,178.724,182.684,177.464,181.881,13675.437427988,0
+VHI.US,D,20120222,000000,182.744,185.484,182.178,182.447,3264.2122636423,0
+VHI.US,D,20120223,000000,182.317,182.605,177.692,181.255,9201.250186372,0
+VHI.US,D,20120224,000000,181.722,186.338,180.381,185.206,5137.1044235531,0
+VHI.US,D,20120227,000000,182.615,183.171,180.73,182.337,4459.0751478027,0
+VHI.US,D,20120228,000000,182.844,184.104,177.285,182.377,5850.3952515342,0
+VHI.US,D,20120229,000000,180.213,181.137,178.07,180.303,3015.3664521856,0
+VHI.US,D,20120301,000000,179.916,185.018,179.916,182.337,3632.9473526834,0
+VHI.US,D,20120302,000000,180.531,183.827,180.531,181.643,3314.5859096862,0
+VHI.US,D,20120305,000000,181.067,181.067,171.171,174.307,6910.2567642971,0
+VHI.US,D,20120306,000000,170.546,172.005,161.513,163.538,5949.1275977802,0
+VHI.US,D,20120307,000000,164.452,167.756,162.346,166.069,3836.4568827006,0
+VHI.US,D,20120308,000000,166.913,171.34,165.076,170.209,3659.1416486262,0
+VHI.US,D,20120309,000000,170.257,170.257,165.413,169.086,3846.5316119094,0
+VHI.US,D,20120312,000000,168.57,170.912,166.159,166.159,4514.486158451,0
+VHI.US,D,20120313,000000,166.753,172.501,165.722,171.23,4350.268072348,0
+VHI.US,D,20120314,000000,170.099,174.634,168.61,171.022,9237.5192115236,0
+VHI.US,D,20120315,000000,170.804,170.942,165.831,165.831,2477.3759124372,0
+VHI.US,D,20120316,000000,167.459,177.95,166.228,177.334,5465.5405957591,0
+VHI.US,D,20120319,000000,175.994,179.617,175.994,179.101,3111.076379669,0
+VHI.US,D,20120320,000000,177.95,178.05,174.089,176.451,2471.3310749119,0
+VHI.US,D,20120321,000000,177.811,178.258,175.528,175.598,602.4688066846,0
+VHI.US,D,20120322,000000,174.973,176.333,174.327,176.064,1683.4872507859,0
+VHI.US,D,20120323,000000,176.908,179.051,176.908,177.751,929.89750596971,0
+VHI.US,D,20120326,000000,179.221,182.764,170.546,173.463,6543.5366210978,0
+VHI.US,D,20120327,000000,172.917,174.754,172.551,173.256,1973.6394519985,0
+VHI.US,D,20120328,000000,172.551,172.551,170.257,171.111,919.82277676094,0
+VHI.US,D,20120329,000000,170.129,170.654,166.853,169.404,1699.6068175199,0
+VHI.US,D,20120330,000000,170.863,170.863,166.525,167.18,1761.0626656934,0
+VHI.US,D,20120402,000000,166.297,168.372,165.772,166.973,3269.2496282467,0
+VHI.US,D,20120403,000000,165.652,167.27,159.449,159.716,7813.959974324,0
+VHI.US,D,20120404,000000,157.642,159.489,154.396,159.489,8870.7990683243,0
+VHI.US,D,20120405,000000,159.865,161.483,158.357,159.865,1682.479777865,0
+VHI.US,D,20120409,000000,158.158,159.131,153.691,156.143,3941.2340664718,0
+VHI.US,D,20120410,000000,155.161,155.161,147.021,148.451,2796.7448283553,0
+VHI.US,D,20120411,000000,149.81,156.768,148.858,154.822,13960.552264596,0
+VHI.US,D,20120412,000000,155.488,163.35,155.488,162.238,3435.4826601915,0
+VHI.US,D,20120413,000000,160.361,162.962,157.712,161.801,2352.4492702484,0
+VHI.US,D,20120416,000000,162.585,163.38,160.889,163.19,2730.2516155774,0
+VHI.US,D,20120417,000000,162.705,162.705,159.975,161.483,4142.7286506473,0
+VHI.US,D,20120418,000000,161.444,168.61,161.444,168.5,4380.4922599743,0
+VHI.US,D,20120419,000000,167.915,167.915,160.302,161.225,1630.0911859794,0
+VHI.US,D,20120420,000000,162.774,168.53,162.406,166.783,2200.3208591959,0
+VHI.US,D,20120423,000000,165.136,168.372,164.083,167.727,2214.4254800882,0
+VHI.US,D,20120424,000000,167.995,170.616,167.18,169.295,2535.8093418481,0
+VHI.US,D,20120425,000000,170.546,170.546,166.993,166.993,2794.7298825135,0
+VHI.US,D,20120426,000000,166.913,168.243,166.407,167.429,3207.7937800732,0
+VHI.US,D,20120427,000000,168.64,170.099,168.243,168.64,2239.6123031101,0
+VHI.US,D,20120430,000000,169.206,170.526,168.59,170.337,2244.6496677145,0
+VHI.US,D,20120501,000000,168.749,169.742,166.218,166.883,3444.5499164793,0
+VHI.US,D,20120502,000000,165.632,165.632,160.749,163.072,2738.3113989444,0
+VHI.US,D,20120503,000000,162.705,162.705,160.749,162.238,1838.638080601,0
+VHI.US,D,20120504,000000,161.006,163.38,161.006,161.365,2268.8290178156,0
+VHI.US,D,20120507,000000,161.572,161.95,160.55,160.829,1018.5551230069,0
+VHI.US,D,20120508,000000,159.588,162.406,159.309,161.84,1972.6319790777,0
+VHI.US,D,20120509,000000,158.733,160.918,158.733,160.639,2903.5369579683,0
+VHI.US,D,20120510,000000,160.839,162.258,155.866,157.642,5012.1777813644,0
+VHI.US,D,20120511,000000,157.533,171.39,144.907,147.964,10709.437148925,0
+VHI.US,D,20120514,000000,147.964,157.304,146.098,155.458,3835.4494097797,0
+VHI.US,D,20120515,000000,156.768,158.733,153.93,154.635,4685.7565550001,0
+VHI.US,D,20120516,000000,156.372,158.357,149.939,151.269,2431.0321580768,0
+VHI.US,D,20120517,000000,150.048,150.048,142.018,144.202,3120.1436359569,0
+VHI.US,D,20120518,000000,142.814,144.361,136.311,138.317,3200.7414696271,0
+VHI.US,D,20120521,000000,138.317,141.324,137.93,140.858,4248.5133073394,0
+VHI.US,D,20120522,000000,140.51,144.202,139.151,142.922,3024.4337084735,0
+VHI.US,D,20120523,000000,141.154,145.979,140.113,143.805,4687.7715008419,0
+VHI.US,D,20120524,000000,145.017,159.389,143.13,155.964,3992.6151854366,0
+VHI.US,D,20120525,000000,154.208,157.016,151.269,152.301,1881.9594161987,0
+VHI.US,D,20120529,000000,149.264,150.318,138.227,143.538,5908.8286809451,0
+VHI.US,D,20120530,000000,141.9,141.9,129.512,132.371,15128.213379893,0
+VHI.US,D,20120531,000000,133.105,135.944,127.339,134.078,6344.0569827641,0
+VHI.US,D,20120601,000000,132.371,133.71,125.83,128.271,4339.1858702184,0
+VHI.US,D,20120604,000000,129.512,130.673,127.15,128.57,3347.8325160751,0
+VHI.US,D,20120605,000000,127.626,127.626,120.807,122.683,4985.9834854216,0
+VHI.US,D,20120606,000000,124.499,130.753,124.113,130.177,7555.0394336586,0
+VHI.US,D,20120607,000000,131.607,141.84,128.946,131.219,5538.0786460623,0
+VHI.US,D,20120608,000000,130.009,132.213,127.746,128.877,4642.4352194024,0
+VHI.US,D,20120611,000000,131.309,132.213,124.757,126.584,4607.1736671717,0
+VHI.US,D,20120612,000000,125.72,129.711,125.72,126.584,5700.2817863235,0
+VHI.US,D,20120613,000000,127.14,128.777,123.169,127.746,6845.778497361,0
+VHI.US,D,20120614,000000,128.271,128.271,124.033,124.757,2971.037643667,0
+VHI.US,D,20120615,000000,125.353,126.783,123.08,125.423,4168.9229465901,0
+VHI.US,D,20120618,000000,126.187,127.746,123.745,124.857,2851.1483660826,0
+VHI.US,D,20120619,000000,125.533,127.04,124.232,126.108,3587.6110712439,0
+VHI.US,D,20120620,000000,127.447,128.271,125.353,126.009,3821.3447888874,0
+VHI.US,D,20120621,000000,126.475,126.475,122.207,123.835,1308.7073242196,0
+VHI.US,D,20120622,000000,124.947,127.14,123.417,125.83,4829.8251826856,0
+VHI.US,D,20120625,000000,125.145,126.475,122.892,124.499,6883.0549954334,0
+VHI.US,D,20120626,000000,125.533,127.746,123.527,127.23,5313.4121847067,0
+VHI.US,D,20120627,000000,127.14,128.152,125.909,127.04,2795.7373554344,0
+VHI.US,D,20120628,000000,127.04,127.04,123.417,124.033,3720.5974967997,0
+VHI.US,D,20120629,000000,125.72,126.783,115.358,118.515,13277.485624242,0
+VHI.US,D,20120702,000000,118.862,126.862,118.862,126.862,3866.6810703269,0
+VHI.US,D,20120703,000000,127.339,128.063,127.14,127.339,1043.7419460288,0
+VHI.US,D,20120705,000000,126.475,127.536,125.025,125.244,1192.8479383187,0
+VHI.US,D,20120706,000000,123.923,126.703,123.835,126.009,1562.5905002806,0
+VHI.US,D,20120709,000000,125.244,126.783,123.527,124.113,1493.0748687401,0
+VHI.US,D,20120710,000000,124.4,124.4,120.43,121.612,2541.8541793733,0
+VHI.US,D,20120711,000000,121.353,121.353,113.839,114.346,3381.0791224641,0
+VHI.US,D,20120712,000000,115.089,115.089,101.274,104.568,8572.5870837446,0
+VHI.US,D,20120713,000000,103.239,108.439,103.239,106.256,3510.0356563364,0
+VHI.US,D,20120716,000000,105.234,105.492,101.591,104.767,2149.9472131521,0
+VHI.US,D,20120717,000000,104.152,107.02,102.375,106.444,2001.8486937831,0
+VHI.US,D,20120718,000000,105.412,110.822,105.412,109.323,1751.9954094056,0
+VHI.US,D,20120719,000000,109.491,121.612,109.491,120.242,6064.9869836811,0
+VHI.US,D,20120720,000000,118.326,118.713,105.412,107.894,8147.4335111344,0
+VHI.US,D,20120723,000000,106.444,112.996,104.847,111.875,4871.1315724415,0
+VHI.US,D,20120724,000000,111.972,113.482,104.371,105.025,7967.0958582974,0
+VHI.US,D,20120725,000000,107.278,107.278,102.574,103.883,2151.9621589938,0
+VHI.US,D,20120726,000000,104.936,107.695,103.239,104.847,4589.0391545959,0
+VHI.US,D,20120727,000000,104.847,109.423,104.568,107.109,1834.6081889175,0
+VHI.US,D,20120730,000000,107.794,110.545,105.998,107.02,4232.3937406054,0
+VHI.US,D,20120731,000000,107.695,107.695,105.134,105.611,1810.4288388164,0
+VHI.US,D,20120801,000000,106.544,106.544,103.982,103.982,1970.6170332359,0
+VHI.US,D,20120802,000000,104.371,106.256,102.672,104.847,2265.806599053,0
+VHI.US,D,20120803,000000,106.256,107.497,103.06,103.982,3585.5961254022,0
+VHI.US,D,20120806,000000,104.271,110.921,104.271,109.423,3198.7265237853,0
+VHI.US,D,20120807,000000,109.323,110.921,105.799,107.695,2787.6775720674,0
+VHI.US,D,20120808,000000,108.072,112.896,106.444,109.323,3675.2612153602,0
+VHI.US,D,20120809,000000,109.939,117.949,109.244,115.854,5510.8768771986,0
+VHI.US,D,20120810,000000,115.179,119.249,112.092,117.373,2336.3297035144,0
+VHI.US,D,20120813,000000,119.15,119.15,111.576,113.75,2457.2264540196,0
+VHI.US,D,20120814,000000,114.346,117.77,113.085,113.75,2695.9975362675,0
+VHI.US,D,20120815,000000,112.896,114.346,109.641,113.938,3167.4948632381,0
+VHI.US,D,20120816,000000,113.482,118.117,113.482,116.499,1840.6530264428,0
+VHI.US,D,20120817,000000,117.77,117.77,114.445,116.499,1999.8337479414,0
+VHI.US,D,20120820,000000,118.049,121.919,116.499,119.349,4034.9290481134,0
+VHI.US,D,20120821,000000,121.919,121.919,115.089,116.609,4118.5493005462,0
+VHI.US,D,20120822,000000,115.467,123.348,114.732,121.253,5708.3415696905,0
+VHI.US,D,20120823,000000,122.406,127.14,119.636,122.783,6459.916368665,0
+VHI.US,D,20120824,000000,123.527,124.669,121.353,123.348,3472.7591582639,0
+VHI.US,D,20120827,000000,123.279,123.745,120.698,122.306,1806.3989471329,0
+VHI.US,D,20120828,000000,122.306,123.279,119.556,122.107,3866.6810703269,0
+VHI.US,D,20120829,000000,121.432,123.745,120.242,121.353,3716.5676051162,0
+VHI.US,D,20120830,000000,121.612,122.008,119.437,120.142,1708.6740738078,0
+VHI.US,D,20120831,000000,120.807,121.432,118.226,119.636,3307.53359924,0
+VHI.US,D,20120904,000000,118.862,119.556,113.839,116.916,5803.044024253,0
+VHI.US,D,20120905,000000,115.953,121.076,115.646,116.399,6416.5950330673,0
+VHI.US,D,20120906,000000,116.499,119.775,116.499,118.623,1322.8119451118,0
+VHI.US,D,20120907,000000,119.954,123.656,118.623,121.076,1409.4546163073,0
+VHI.US,D,20120910,000000,120.34,121.82,119.447,119.865,1265.3859886218,0
+VHI.US,D,20120911,000000,119.666,120.827,118.802,119.954,1407.4396704655,0
+VHI.US,D,20120912,000000,119.566,119.775,117.025,118.326,1240.1991655999,0
+VHI.US,D,20120913,000000,115.467,122.713,115.467,119.07,3335.7428410246,0
+VHI.US,D,20120914,000000,120.042,122.713,119.865,120.252,2311.1428804924,0
+VHI.US,D,20120917,000000,119.16,121.273,116.698,119.775,1564.6054461224,0
+VHI.US,D,20120918,000000,119.259,120.34,116.807,119.666,2490.4730604086,0
+VHI.US,D,20120919,000000,119.16,121.442,119.16,119.954,1738.8982614341,0
+VHI.US,D,20120920,000000,119.369,122.713,118.723,122.018,3336.7503139455,0
+VHI.US,D,20120921,000000,122.018,122.137,116.043,117.085,8059.7833670181,0
+VHI.US,D,20120924,000000,116.499,117.383,113.572,114.514,4326.0887222469,0
+VHI.US,D,20120925,000000,114.723,117.185,112.43,113.392,1829.5708243131,0
+VHI.US,D,20120926,000000,112.698,114.038,110.435,112.608,4045.0037773222,0
+VHI.US,D,20120927,000000,112.778,117.085,112.321,115.467,3955.3386873641,0
+VHI.US,D,20120928,000000,115.259,117.383,113.74,116.212,2434.0545768395,0
+VHI.US,D,20121001,000000,115.547,117.025,112.698,116.399,1818.4886221835,0
+VHI.US,D,20121002,000000,116.807,117.185,114.613,115.755,1116.279996332,0
+VHI.US,D,20121003,000000,115.467,117.383,115.467,116.212,2259.7617615277,0
+VHI.US,D,20121004,000000,116.212,116.399,115.547,116.113,1218.0347613406,0
+VHI.US,D,20121005,000000,116.399,118.326,112.5,114.038,2913.611687177,0
+VHI.US,D,20121008,000000,114.038,115.854,113.293,115.011,1509.1944354741,0
+VHI.US,D,20121009,000000,114.514,115.755,110.712,112.43,1509.1944354741,0
+VHI.US,D,20121010,000000,111.845,115.259,109.541,114.336,8098.0673380114,0
+VHI.US,D,20121011,000000,114.147,118.623,114.038,117.839,2849.1334202409,0
+VHI.US,D,20121012,000000,118.623,119.566,115.259,117.949,3517.0879667825,0
+VHI.US,D,20121015,000000,117.69,119.775,114.613,114.842,3261.1898448797,0
+VHI.US,D,20121016,000000,114.842,116.807,114.336,114.842,2652.6762006698,0
+VHI.US,D,20121017,000000,115.646,118.127,115.089,117.025,2986.1497374802,0
+VHI.US,D,20121018,000000,115.467,117.949,114.613,116.807,1217.0272884197,0
+VHI.US,D,20121019,000000,115.953,115.953,112.321,114.246,2538.8317606107,0
+VHI.US,D,20121022,000000,113.392,115.358,112.43,114.613,3193.6891591809,0
+VHI.US,D,20121023,000000,112.876,117.591,112.876,116.399,3094.9568129349,0
+VHI.US,D,20121024,000000,118.723,118.802,113.462,115.953,1139.4518735122,0
+VHI.US,D,20121025,000000,116.212,117.69,115.169,116.399,3927.1294455796,0
+VHI.US,D,20121026,000000,116.321,118.326,113.928,116.113,1011.5028125608,0
+VHI.US,D,20121031,000000,117.493,121.076,117.293,119.16,1527.3289480499,0
+VHI.US,D,20121101,000000,119.447,121.442,118.723,121.165,2341.3670681187,0
+VHI.US,D,20121102,000000,121.442,121.442,113.572,114.435,1977.6693436821,0
+VHI.US,D,20121105,000000,114.038,115.259,114.038,114.336,1645.2032797926,0
+VHI.US,D,20121106,000000,113.392,115.467,113.293,115.259,1374.1930640766,0
+VHI.US,D,20121107,000000,114.038,115.089,112.876,114.336,2218.4553717717,0
+VHI.US,D,20121108,000000,113.928,113.928,110.891,111.556,2378.6435661912,0
+VHI.US,D,20121109,000000,111.189,112.608,109.711,109.711,6099.2410629909,0
+VHI.US,D,20121112,000000,111.477,115.467,110.613,113.392,7177.2370883296,0
+VHI.US,D,20121113,000000,113.572,114.842,112.778,113.184,2037.1102460138,0
+VHI.US,D,20121114,000000,112.966,113.74,112.608,112.876,1813.4512575791,0
+VHI.US,D,20121115,000000,112.876,112.966,110.226,112.966,3658.1341757053,0
+VHI.US,D,20121116,000000,113.462,113.819,112.321,113.075,1186.8031007934,0
+VHI.US,D,20121119,000000,114.336,116.212,114.336,115.169,1357.0660244217,0
+VHI.US,D,20121120,000000,114.336,115.169,114.336,114.514,1454.7908977468,0
+VHI.US,D,20121121,000000,114.842,116.212,114.723,116.212,786.83635120514,0
+VHI.US,D,20121123,000000,116.698,116.807,115.259,116.043,288.1372553709,0
+VHI.US,D,20121126,000000,114.842,115.011,113.184,114.842,4131.6464485176,0
+VHI.US,D,20121127,000000,114.038,115.358,113.641,114.038,1473.9328832434,0
+VHI.US,D,20121128,000000,113.928,116.113,113.572,114.246,567.2072544539,0
+VHI.US,D,20121129,000000,114.932,115.953,114.336,114.932,1411.469562149,0
+VHI.US,D,20121130,000000,115.953,115.953,114.336,114.723,1554.5307169136,0
+VHI.US,D,20121203,000000,115.467,115.953,114.336,114.842,1819.4960951043,0
+VHI.US,D,20121204,000000,114.435,115.467,114.435,115.011,332.4660638895,0
+VHI.US,D,20121205,000000,114.842,115.646,114.842,114.932,1145.4967110374,0
+VHI.US,D,20121206,000000,114.842,116.122,113.065,115.011,1802.3690554494,0
+VHI.US,D,20121207,000000,114.435,115.854,112.866,115.358,2026.0280438842,0
+VHI.US,D,20121210,000000,114.842,119.576,112.42,113.562,3504.998291732,0
+VHI.US,D,20121211,000000,114.028,114.336,112.598,113.372,2226.5151551387,0
+VHI.US,D,20121212,000000,113.918,115.011,112.956,112.956,3328.6905305785,0
+VHI.US,D,20121213,000000,112.42,114.336,111.636,114.246,2545.8840710568,0
+VHI.US,D,20121214,000000,114.723,116.212,112.768,115.089,1511.2093813159,0
+VHI.US,D,20121217,000000,116.321,118.633,114.842,118.136,6557.6412419901,0
+VHI.US,D,20121218,000000,118.425,118.733,115.755,118.336,2593.2352983381,0
+VHI.US,D,20121219,000000,118.425,118.991,117.195,118.633,1645.2032797926,0
+VHI.US,D,20121220,000000,117.503,119.17,116.916,119.17,2458.2339269405,0
+VHI.US,D,20121221,000000,118.535,123.706,117.195,122.743,22707.432163653,0
+VHI.US,D,20121224,000000,122.643,123.884,120.956,121.968,2864.245514054,0
+VHI.US,D,20121226,000000,122.643,127.22,120.748,121.204,13920.253347761,0
+VHI.US,D,20121227,000000,121.968,124.093,120.072,122.743,6910.2567642971,0
+VHI.US,D,20121228,000000,121.462,123.368,121.462,122.466,6404.5053580167,0
+VHI.US,D,20121231,000000,122.643,122.643,118.336,119.576,6970.7051395498,0
+VHI.US,D,20130102,000000,121.76,123.229,120.37,121.859,4862.0643161536,0
+VHI.US,D,20130103,000000,121.76,123.587,120.072,122.563,3448.5798081629,0
+VHI.US,D,20130104,000000,122.466,124.38,122.466,123.993,5072.626156617,0
+VHI.US,D,20130107,000000,123.993,129.631,123.993,128.887,4030.8991564299,0
+VHI.US,D,20130108,000000,128.887,137.85,128.887,134.524,6251.3694740434,0
+VHI.US,D,20130109,000000,135.478,138.327,135.478,136.927,3298.4663429521,0
+VHI.US,D,20130110,000000,136.837,137.463,134.594,135.19,2788.6850449883,0
+VHI.US,D,20130111,000000,135.924,140.262,134.773,139.974,3612.7978942658,0
+VHI.US,D,20130114,000000,140.638,142.356,138.833,139.448,2135.8425922598,0
+VHI.US,D,20130115,000000,139.974,140.47,138.833,140.063,1365.1258077887,0
+VHI.US,D,20130116,000000,140.57,142.267,139.795,139.795,2161.0294152817,0
+VHI.US,D,20130117,000000,140.728,146.108,140.728,145.721,2695.9975362675,0
+VHI.US,D,20130118,000000,146.277,149.9,144.361,148.848,2106.6258775543,0
+VHI.US,D,20130122,000000,149.81,160.639,149.81,156.619,4382.5072058161,0
+VHI.US,D,20130123,000000,157.176,159.18,150.575,152.301,2634.541688094,0
+VHI.US,D,20130124,000000,152.301,152.659,150.188,151.448,1188.8180466352,0
+VHI.US,D,20130125,000000,151.548,152.301,147.716,150.298,784.82140536338,0
+VHI.US,D,20130128,000000,150.188,153.642,150.188,153.522,1252.2888406504,0
+VHI.US,D,20130129,000000,153.255,156.402,153.255,154.227,1692.5545070738,0
+VHI.US,D,20130130,000000,153.751,154.792,148.302,149.722,2530.7719772437,0
+VHI.US,D,20130131,000000,149.9,152.301,145.305,150.298,5064.56637325,0
+VHI.US,D,20130201,000000,152.203,153.522,149.722,153.345,1987.7440728908,0
+VHI.US,D,20130204,000000,152.104,155.002,149.026,149.81,1937.370426847,0
+VHI.US,D,20130205,000000,149.9,152.659,148.391,152.659,2042.1476106182,0
+VHI.US,D,20130206,000000,151.19,152.203,146.277,151.259,1872.8921599108,0
+VHI.US,D,20130207,000000,150.575,151.647,147.131,151.359,2125.767863051,0
+VHI.US,D,20130208,000000,151.905,157.592,151.359,155.915,1757.0327740099,0
+VHI.US,D,20130211,000000,156.402,161.006,155.002,160.332,2293.0083679166,0
+VHI.US,D,20130212,000000,159.965,161.751,154.128,161.384,4620.2708151431,0
+VHI.US,D,20130213,000000,160.431,161.592,157.939,160.55,1697.5918716782,0
+VHI.US,D,20130214,000000,160.55,161.126,157.176,157.672,717.32071966461,0
+VHI.US,D,20130215,000000,158.248,159.389,158.039,158.972,1319.7895263492,0
+VHI.US,D,20130219,000000,161.006,161.006,157.265,160.918,12283.109851336,0
+VHI.US,D,20130220,000000,159.965,160.431,155.002,156.511,2404.837862134,0
+VHI.US,D,20130221,000000,155.796,155.796,149.81,151.448,3009.3216146604,0
+VHI.US,D,20130222,000000,151.716,152.569,150.575,151.905,1043.7419460288,0
+VHI.US,D,20130225,000000,152.301,152.301,147.131,148.848,1993.7889104161,0
+VHI.US,D,20130226,000000,149.722,150.475,147.131,148.302,844.26230769514,0
+VHI.US,D,20130227,000000,150.009,155.627,150.009,154.515,612.54353589337,0
+VHI.US,D,20130228,000000,154.792,156.967,154.675,155.706,1991.7739645743,0
+VHI.US,D,20130301,000000,156.402,156.402,150.298,151.647,1269.4158803053,0
+VHI.US,D,20130304,000000,152.481,154.515,148.649,154.227,894.63595373901,0
+VHI.US,D,20130305,000000,155.388,158.436,154.227,157.672,735.4552322404,0
+VHI.US,D,20130306,000000,158.158,161.652,155.915,161.592,1521.2841105247,0
+VHI.US,D,20130307,000000,162.436,164.073,160.233,162.079,2727.2291968147,0
+VHI.US,D,20130308,000000,161.86,161.86,158.347,159.776,1164.6386965341,0
+VHI.US,D,20130311,000000,158.347,161.493,158.347,161.006,506.75887920126,0
+VHI.US,D,20130312,000000,159.18,160.332,156.788,159.965,1266.3934615427,0
+VHI.US,D,20130313,000000,159.965,160.332,158.148,159.776,959.11422067515,0
+VHI.US,D,20130314,000000,159.776,160.233,158.148,160.123,574.25956490004,0
+VHI.US,D,20130315,000000,159.289,160.233,154.396,154.872,2805.8120846432,0
+VHI.US,D,20130318,000000,153.512,156.888,152.559,155.171,2802.7896658805,0
+VHI.US,D,20130319,000000,155.886,157.84,153.92,155.994,1332.8866743206,0
+VHI.US,D,20130320,000000,156.491,159.469,156.491,158.029,1199.9002487648,0
+VHI.US,D,20130321,000000,156.958,157.473,154.982,155.886,1406.4321975447,0
+VHI.US,D,20130322,000000,155.368,155.706,154.763,154.872,212.5767863051,0
+VHI.US,D,20130325,000000,155.776,155.776,153.434,153.434,970.1964228048,0
+VHI.US,D,20130326,000000,154.396,154.396,152.451,153.325,887.58364329286,0
+VHI.US,D,20130327,000000,150.932,153.135,149.77,152.451,2098.5660941873,0
+VHI.US,D,20130328,000000,152.451,154.099,151.419,154.019,1364.1183348678,0
+VHI.US,D,20130401,000000,152.064,154.486,151.618,153.434,1637.1434964255,0
+VHI.US,D,20130402,000000,155.706,155.994,151.885,153.92,737.47017808215,0
+VHI.US,D,20130403,000000,155.886,155.886,149.492,152.451,1856.7725931768,0
+VHI.US,D,20130404,000000,154.486,154.486,150.744,151.508,1376.2080099183,0
+VHI.US,D,20130405,000000,149.77,151.419,149.017,150.258,1169.6760611385,0
+VHI.US,D,20130408,000000,149.185,150.168,148.908,149.692,1398.3724141776,0
+VHI.US,D,20130409,000000,150.168,152.281,148.908,151.508,687.09653203829,0
+VHI.US,D,20130410,000000,150.346,152.451,148.54,152.183,1878.9369974361,0
+VHI.US,D,20130411,000000,151.618,154.208,151.618,153.622,1146.5041839583,0
+VHI.US,D,20130412,000000,152.183,153.831,152.183,152.947,858.36692858742,0
+VHI.US,D,20130415,000000,151.161,153.036,148.142,151.161,5348.6737369374,0
+VHI.US,D,20130416,000000,154.872,157.354,152.361,155.28,4981.953593738,0
+VHI.US,D,20130417,000000,153.711,155.886,152.451,153.325,987.32346245971,0
+VHI.US,D,20130418,000000,153.711,153.831,150.932,153.225,1109.2276858859,0
+VHI.US,D,20130419,000000,155.538,156.888,153.512,156.491,949.03949146638,0
+VHI.US,D,20130422,000000,156.312,156.312,151.319,153.831,2193.2685487498,0
+VHI.US,D,20130423,000000,154.565,156.888,154.317,156.888,1228.1094905494,0
+VHI.US,D,20130424,000000,156.888,157.772,155.776,157.672,683.06664035478,0
+VHI.US,D,20130425,000000,158.238,158.238,156.192,157.672,974.22631448831,0
+VHI.US,D,20130426,000000,157.156,157.255,154.099,155.706,1644.1958068717,0
+VHI.US,D,20130429,000000,154.099,157.156,154.099,156.709,206.53194877984,0
+VHI.US,D,20130430,000000,155.171,157.772,155.171,156.788,690.11895080092,0
+VHI.US,D,20130501,000000,156.599,156.599,151.051,153.036,1894.0490912492,0
+VHI.US,D,20130502,000000,153.92,154.982,150.654,154.565,2452.1890894152,0
+VHI.US,D,20130503,000000,155.886,157.255,154.982,157.255,1339.9389847668,0
+VHI.US,D,20130506,000000,155.886,159.855,155.886,159.289,4847.9596952614,0
+VHI.US,D,20130507,000000,158.575,159.289,158.416,159.081,1490.0524499775,0
+VHI.US,D,20130508,000000,158.238,159.289,157.582,159.18,1338.9315118459,0
+VHI.US,D,20130509,000000,159.379,160.233,155.617,156.599,5314.4196576275,0
+VHI.US,D,20130510,000000,156.709,157.473,155.617,157.354,2657.7135652742,0
+VHI.US,D,20130513,000000,156.392,156.491,149.404,151.508,3156.4126611085,0
+VHI.US,D,20130514,000000,151.508,154.317,151.508,153.225,1301.6550137734,0
+VHI.US,D,20130515,000000,151.618,156.192,151.618,156.192,1347.9987681338,0
+VHI.US,D,20130516,000000,154.317,157.255,154.317,154.763,1579.7175399355,0
+VHI.US,D,20130517,000000,156.888,157.354,155.538,157.354,1262.3635698592,0
+VHI.US,D,20130520,000000,156.192,156.491,152.559,153.434,2169.0891986487,0
+VHI.US,D,20130521,000000,152.749,156.888,151.686,152.559,1804.3840012912,0
+VHI.US,D,20130522,000000,151.249,153.512,151.249,152.559,1711.6964925705,0
+VHI.US,D,20130523,000000,151.805,152.559,150.654,152.451,1678.4498861815,0
+VHI.US,D,20130524,000000,153.434,153.434,150.744,151.618,1259.3411510966,0
+VHI.US,D,20130528,000000,154.208,154.486,152.064,153.225,2843.0885827156,0
+VHI.US,D,20130529,000000,153.831,155.091,152.064,154.099,1228.1094905494,0
+VHI.US,D,20130530,000000,153.512,155.538,153.512,155.171,1293.5952304064,0
+VHI.US,D,20130531,000000,154.108,156.987,153.94,155.101,2917.6415788605,0
+VHI.US,D,20130603,000000,155.617,155.617,152.281,153.711,1435.6489122501,0
+VHI.US,D,20130604,000000,154.208,154.872,149.77,150.843,1454.7908977468,0
+VHI.US,D,20130605,000000,149.692,152.183,148.808,151.161,1324.8268909536,0
+VHI.US,D,20130606,000000,151.419,153.335,150.445,150.555,1028.6298522157,0
+VHI.US,D,20130607,000000,152.559,155.706,149.582,154.773,2966.0002790626,0
+VHI.US,D,20130610,000000,156.133,156.402,155.191,156.133,2898.4995933639,0
+VHI.US,D,20130611,000000,153.512,157.374,153.512,156.977,2827.9764889025,0
+VHI.US,D,20130612,000000,156.977,157.869,152.559,152.559,970.1964228048,0
+VHI.US,D,20130613,000000,153.235,154.326,148.808,153.731,1724.7936405419,0
+VHI.US,D,20130614,000000,153.235,153.831,144.034,151.161,4541.6879273147,0
+VHI.US,D,20130617,000000,151.161,151.161,139.687,140.47,4392.5819350248,0
+VHI.US,D,20130618,000000,141.125,141.125,133.82,135.26,3496.938508365,0
+VHI.US,D,20130619,000000,134.833,135.26,125.125,126.961,5707.3340967697,0
+VHI.US,D,20130620,000000,124.183,125.125,119.428,122.038,7349.5149577996,0
+VHI.US,D,20130621,000000,122.553,127.04,117.819,125.234,7633.622321487,0
+VHI.US,D,20130624,000000,122.733,126.783,117.75,125.323,8687.4389967246,0
+VHI.US,D,20130625,000000,125.323,133.105,125.323,131.874,4467.1349311698,0
+VHI.US,D,20130626,000000,132.361,137.274,130.892,136.074,5228.784459353,0
+VHI.US,D,20130627,000000,138.127,138.127,132.897,136.281,3322.6456930532,0
+VHI.US,D,20130628,000000,134.931,137.701,131.358,132.669,10466.636174994,0
+VHI.US,D,20130701,000000,132.698,132.698,126.286,128.311,4863.0717890745,0
+VHI.US,D,20130702,000000,128.311,130.723,127.04,130.723,3213.8386175985,0
+VHI.US,D,20130703,000000,129.264,131.111,128.698,129.165,1380.2379016018,0
+VHI.US,D,20130705,000000,129.264,135.626,128.082,134.178,3967.4283624146,0
+VHI.US,D,20130708,000000,134.654,134.833,132.629,132.629,3321.6382201323,0
+VHI.US,D,20130709,000000,134.654,134.941,131.299,133.224,6812.531890972,0
+VHI.US,D,20130710,000000,134.178,134.178,131.587,133.105,2759.4683302828,0
+VHI.US,D,20130711,000000,134.484,134.753,133.007,134.108,1692.5545070738,0
+VHI.US,D,20130712,000000,134.654,135.825,133.224,135.825,1460.835735272,0
+VHI.US,D,20130715,000000,135.438,135.894,133.523,134.753,2545.8840710568,0
+VHI.US,D,20130716,000000,135.26,136.401,132.629,135.894,1910.1686579833,0
+VHI.US,D,20130717,000000,136.718,137.93,131.587,133.105,2524.7271397184,0
+VHI.US,D,20130718,000000,132.193,134.008,132.193,133.105,6333.9822535553,0
+VHI.US,D,20130719,000000,133.224,136.162,129.949,134.178,28586.036656972,0
+VHI.US,D,20130722,000000,134.108,134.753,131.299,131.299,2096.5511483456,0
+VHI.US,D,20130723,000000,132.193,132.788,131.398,131.398,1485.0150853731,0
+VHI.US,D,20130724,000000,130.892,132.549,126.961,127.556,3748.8067385843,0
+VHI.US,D,20130725,000000,127.556,130.436,127.556,129.86,3951.3087956806,0
+VHI.US,D,20130726,000000,130.237,139.001,128.41,136.401,17367.825683003,0
+VHI.US,D,20130729,000000,137.274,151.627,135.26,145.055,10468.651120835,0
+VHI.US,D,20130730,000000,145.324,152.559,140.361,150.654,18758.138313814,0
+VHI.US,D,20130731,000000,151.249,157.869,145.731,152.281,13256.328692903,0
+VHI.US,D,20130801,000000,151.995,164.54,151.249,163.906,29100.85531954,0
+VHI.US,D,20130802,000000,163.558,182.784,156.977,182.684,37906.168648007,0
+VHI.US,D,20130805,000000,179.241,182.317,172.024,174.009,30074.074161107,0
+VHI.US,D,20130806,000000,173.404,178.456,168.124,174.615,38101.618394657,0
+VHI.US,D,20130807,000000,173.286,181.444,170.942,177.305,38835.058681056,0
+VHI.US,D,20130808,000000,176.253,183.658,173.186,177.712,34815.241726756,0
+VHI.US,D,20130809,000000,178.844,190.596,175.578,186.467,14380.668472602,0
+VHI.US,D,20130812,000000,183.658,188.661,180.223,188.551,20094.047406897,0
+VHI.US,D,20130813,000000,187.697,191.558,185.96,188.164,42491.177910919,0
+VHI.US,D,20130814,000000,188.164,191.469,184.809,188.938,19498.630910659,0
+VHI.US,D,20130815,000000,187.211,188.661,183.37,188.065,15709.525255239,0
+VHI.US,D,20130816,000000,186.954,189.662,184.7,189.662,23803.562701567,0
+VHI.US,D,20130819,000000,187.697,191.945,184.898,191.042,21529.696319147,0
+VHI.US,D,20130820,000000,188.164,195.013,188.164,191.042,23623.22504873,0
+VHI.US,D,20130821,000000,191.042,192.581,190.021,191.658,12709.270896867,0
+VHI.US,D,20130822,000000,191.748,195.579,188.392,191.847,19902.62755193,0
+VHI.US,D,20130823,000000,191.251,192.502,189.752,191.945,7180.2595070922,0
+VHI.US,D,20130826,000000,192.154,192.502,190.596,192.054,6672.4931549701,0
+VHI.US,D,20130827,000000,189.157,192.323,187.857,191.042,10498.875308462,0
+VHI.US,D,20130828,000000,191.558,191.847,188.938,189.435,3145.3304589788,0
+VHI.US,D,20130829,000000,189.841,193.871,189.841,191.847,13587.787283872,0
+VHI.US,D,20130830,000000,191.926,192.67,189.415,190.457,3840.4867743841,0
+VHI.US,D,20130903,000000,192.244,192.502,190.794,191.767,4909.4155434349,0
+VHI.US,D,20130904,000000,192.154,193.801,190.864,192.402,8846.6197182232,0
+VHI.US,D,20130905,000000,192.054,192.054,188.769,189.662,4315.0065201173,0
+VHI.US,D,20130906,000000,190.021,191.767,188.661,190.098,2963.9853332209,0
+VHI.US,D,20130909,000000,191.36,195.141,189.543,194.358,2842.0811097947,0
+VHI.US,D,20130910,000000,195.599,201.544,195.599,197.941,3490.8936708397,0
+VHI.US,D,20130911,000000,199.946,203.449,197.246,197.941,4894.3034496217,0
+VHI.US,D,20130912,000000,198.318,199.658,194.079,195.479,3597.6858004527,0
+VHI.US,D,20130913,000000,196.195,200.641,196.195,199.856,4903.3707059096,0
+VHI.US,D,20130916,000000,203.35,203.35,191.152,194.834,7139.9605902571,0
+VHI.US,D,20130917,000000,195.321,197.166,193.018,195.866,1840.6530264428,0
+VHI.US,D,20130918,000000,196.581,196.681,192.502,196.195,2416.9275371845,0
+VHI.US,D,20130919,000000,196.869,199.281,193.395,197.642,2798.759774197,0
+VHI.US,D,20130920,000000,197.642,198.894,192.154,196.272,3962.3909978103,0
+VHI.US,D,20130923,000000,195.866,198.983,192.402,194.725,3286.3766679016,0
+VHI.US,D,20130924,000000,196.681,196.681,191.36,192.402,2128.7902818136,0
+VHI.US,D,20130925,000000,193.395,194.834,190.098,193.175,2970.0301707462,0
+VHI.US,D,20130926,000000,194.179,195.599,190.387,194.249,1164.6386965341,0
+VHI.US,D,20130927,000000,192.581,193.395,182.397,183.847,6033.7553231339,0
+VHI.US,D,20130930,000000,183.807,193.395,183.41,193.275,4281.7599137283,0
+VHI.US,D,20131001,000000,193.088,193.604,188.551,189.435,369.74256196195,0
+VHI.US,D,20131002,000000,189.315,193.018,188.065,191.668,684.07411327566,0
+VHI.US,D,20131003,000000,192.402,193.088,185.761,186.546,776.76162199637,0
+VHI.US,D,20131004,000000,186.159,189.543,186.159,187.499,970.1964228048,0
+VHI.US,D,20131007,000000,184.68,186.655,179.797,182.397,2051.2148669061,0
+VHI.US,D,20131008,000000,181.623,181.623,178.11,179.29,1765.092557377,0
+VHI.US,D,20131009,000000,178.923,179.211,175.34,177.276,2011.9234229919,0
+VHI.US,D,20131010,000000,180.283,184.224,177.95,179.797,2219.4628446926,0
+VHI.US,D,20131011,000000,179.577,181.027,178.516,178.824,413.06389755968,0
+VHI.US,D,20131014,000000,177.781,179.499,175.528,178.11,1019.5625959278,0
+VHI.US,D,20131015,000000,179.4,180.531,175.131,175.647,1333.8941472415,0
+VHI.US,D,20131016,000000,177.781,180.461,177.574,179.797,568.21472737477,0
+VHI.US,D,20131017,000000,180.094,186.159,178.05,185.761,2385.6958766373,0
+VHI.US,D,20131018,000000,185.484,185.484,179.29,183.847,1868.8622682273,0
+VHI.US,D,20131021,000000,184.888,191.668,179.29,191.479,4353.2904911106,0
+VHI.US,D,20131022,000000,188.154,193.604,183.528,186.05,10122.080436054,0
+VHI.US,D,20131023,000000,187.499,190.098,184.78,186.05,1467.8880457182,0
+VHI.US,D,20131024,000000,185.097,187.965,180.828,186.874,3223.9133468072,0
+VHI.US,D,20131025,000000,187.965,190.497,181.533,182.507,2227.5226280596,0
+VHI.US,D,20131028,000000,180.531,184.501,177.276,177.574,2176.1415090949,0
+VHI.US,D,20131029,000000,176.373,177.781,172.947,176.49,2158.0069965191,0
+VHI.US,D,20131030,000000,178.923,179.577,174.487,174.664,2472.3385478328,0
+VHI.US,D,20131031,000000,173.067,178.764,172.491,177.89,2261.7767073694,0
+VHI.US,D,20131101,000000,177.276,180.193,173.354,173.354,1553.5232439927,0
+VHI.US,D,20131104,000000,174.853,177.464,170.883,170.883,910.75552047304,0
+VHI.US,D,20131105,000000,172.263,175.25,166.963,168.024,2295.0233137584,0
+VHI.US,D,20131106,000000,166.963,174.943,162.029,174.169,1973.6394519985,0
+VHI.US,D,20131107,000000,172.739,174.744,161.821,164.033,4593.0690462794,0
+VHI.US,D,20131108,000000,164.143,165.186,159.835,164.659,2538.8317606107,0
+VHI.US,D,20131111,000000,164.57,169.086,159.429,160.173,4489.2993354291,0
+VHI.US,D,20131112,000000,159.528,166.377,155.21,158.545,5782.8945658355,0
+VHI.US,D,20131113,000000,158.635,166.575,156.133,161.712,5035.3496585445,0
+VHI.US,D,20131114,000000,162.575,167.727,159.429,161.552,8242.1359656969,0
+VHI.US,D,20131115,000000,158.635,162.029,158.635,159.429,1000.4206104311,0
+VHI.US,D,20131118,000000,160.976,163.936,157.702,163.012,3667.2014319932,0
+VHI.US,D,20131119,000000,161.335,162.238,157.284,158.069,2317.1877180177,0
+VHI.US,D,20131120,000000,157.284,158.377,152.559,153.046,1098.1454837562,0
+VHI.US,D,20131121,000000,153.046,153.522,149.572,152.064,1609.9417275619,0
+VHI.US,D,20131122,000000,148.908,151.508,145.811,149.77,1882.9668891196,0
+VHI.US,D,20131125,000000,149.77,150.425,144.817,145.721,2798.759774197,0
+VHI.US,D,20131126,000000,144.927,145.621,141.84,142.902,1409.4546163073,0
+VHI.US,D,20131127,000000,142.058,145.225,141.274,145.135,3382.086595385,0
+VHI.US,D,20131129,000000,146.713,150.118,146.048,148.054,828.14274096111,0
+VHI.US,D,20131202,000000,146.108,147.061,138.673,140.232,2048.1924481435,0
+VHI.US,D,20131203,000000,141.194,143.021,137.225,138.297,2177.1489820158,0
+VHI.US,D,20131204,000000,137.571,143.329,137.393,140.123,3581.5662337187,0
+VHI.US,D,20131205,000000,142.544,149.304,140.232,147.001,2093.5287295829,0
+VHI.US,D,20131206,000000,147.687,151.647,143.725,147.904,3177.5695924469,0
+VHI.US,D,20131209,000000,147.201,150.118,142.734,146.892,2810.8494492476,0
+VHI.US,D,20131210,000000,146.138,152.401,143.21,145.552,3291.414032506,0
+VHI.US,D,20131211,000000,146.832,148.728,141.85,143.617,2695.9975362675,0
+VHI.US,D,20131212,000000,142.158,150.475,138.565,144.957,4940.6472039821,0
+VHI.US,D,20131213,000000,142.356,153.979,141.542,147.964,5762.7451074179,0
+VHI.US,D,20131216,000000,149.79,152.511,145.245,147.201,4188.0649320868,0
+VHI.US,D,20131217,000000,148.609,148.609,145.324,147.201,12176.317721722,0
+VHI.US,D,20131218,000000,146.138,148.928,143.915,144.371,5321.4719680737,0
+VHI.US,D,20131219,000000,144.371,144.371,141.364,141.364,1341.9539306085,0
+VHI.US,D,20131220,000000,142.356,142.912,138.465,140.897,7167.1623591208,0
+VHI.US,D,20131223,000000,141.969,152.689,141.969,147.201,6598.947631746,0
+VHI.US,D,20131224,000000,146.227,147.091,145.552,146.227,863.40429319181,0
+VHI.US,D,20131226,000000,145.324,147.687,142.544,145.324,3162.4574986337,0
+VHI.US,D,20131227,000000,145.245,145.811,143.438,144.371,1764.0850844561,0
+VHI.US,D,20131230,000000,147.687,155.358,145.641,147.488,7592.315931731,0
+VHI.US,D,20131231,000000,152.311,173.921,149.304,170.257,14025.030531532,0
+VHI.US,D,20140102,000000,168.57,169.563,154.277,155.358,8175.642752919,0
+VHI.US,D,20140103,000000,154.952,154.952,152.311,153.385,3079.8447191218,0
+VHI.US,D,20140106,000000,154.535,155.766,152.917,154.446,4068.1756545024,0
+VHI.US,D,20140107,000000,153.285,154.832,148.152,153.473,7193.3566550636,0
+VHI.US,D,20140108,000000,152.589,155.25,150.475,153.473,2057.2597044314,0
+VHI.US,D,20140109,000000,152.511,152.511,148.152,149.602,2812.8643950893,0
+VHI.US,D,20140110,000000,148.362,149.522,146.048,147.388,1974.6469249194,0
+VHI.US,D,20140113,000000,147.388,149.106,144.749,145.245,1562.5905002806,0
+VHI.US,D,20140114,000000,145.245,146.495,143.805,145.155,1541.4335689422,0
+VHI.US,D,20140115,000000,143.438,145.245,143.21,145.155,1450.7610060633,0
+VHI.US,D,20140116,000000,145.245,146.048,144.291,145.324,1222.0646530241,0
+VHI.US,D,20140117,000000,144.481,145.155,142.734,143.725,1160.6088048506,0
+VHI.US,D,20140121,000000,143.528,145.245,142.804,144.291,2309.1279346507,0
+VHI.US,D,20140122,000000,143.915,145.055,143.11,143.528,2493.4954791712,0
+VHI.US,D,20140123,000000,143.915,144.024,138.088,143.329,3603.730637978,0
+VHI.US,D,20140124,000000,142.804,144.957,139.637,139.934,3419.3630934574,0
+VHI.US,D,20140127,000000,139.219,140.441,135.934,136.341,1853.7501744142,0
+VHI.US,D,20140128,000000,135.766,140.232,135.488,138.773,2277.8962741035,0
+VHI.US,D,20140129,000000,137.88,140.123,136.56,137.393,525.90086469793,0
+VHI.US,D,20140130,000000,135.845,138.367,132.718,137.225,2273.86638242,0
+VHI.US,D,20140131,000000,135.19,139.418,135.19,137.056,1074.973606576,0
+VHI.US,D,20140203,000000,132.817,135.378,126.078,127.23,5741.5881760795,0
+VHI.US,D,20140204,000000,126.852,128.182,122.286,125.591,2477.3759124372,0
+VHI.US,D,20140205,000000,125.493,125.979,120.49,122.783,2471.3310749119,0
+VHI.US,D,20140206,000000,120.767,121.899,114.376,116.887,7352.5373765622,0
+VHI.US,D,20140207,000000,117.591,117.591,111.279,112.618,8759.9770470278,0
+VHI.US,D,20140210,000000,113.402,117.77,113.402,115.705,4860.0493703119,0
+VHI.US,D,20140211,000000,115.606,118.892,114.186,117.075,2052.222339827,0
+VHI.US,D,20140212,000000,117.839,118.415,111.952,114.186,3023.4262355527,0
+VHI.US,D,20140213,000000,113.859,115.219,113.859,114.474,757.6196364997,0
+VHI.US,D,20140214,000000,114.276,125.303,113.958,120.49,3515.0730209408,0
+VHI.US,D,20140218,000000,119.09,119.09,114.972,116.37,3682.3135258064,0
+VHI.US,D,20140219,000000,116.887,116.887,112.896,113.582,3706.4928759074,0
+VHI.US,D,20140220,000000,113.582,116.093,112.896,114.068,2097.5586212665,0
+VHI.US,D,20140221,000000,113.76,119.289,113.671,118.633,2481.4058041207,0
+VHI.US,D,20140224,000000,117.68,118.415,108.758,108.758,5888.6792225276,0
+VHI.US,D,20140225,000000,109.769,110.971,106.932,109.769,3517.0879667825,0
+VHI.US,D,20140226,000000,110.871,110.871,108.758,109.769,2258.7542886068,0
+VHI.US,D,20140227,000000,110.594,110.594,108.559,108.758,2638.5715797775,0
+VHI.US,D,20140228,000000,108.965,109.671,105.254,106.394,5469.5704874426,0
+VHI.US,D,20140303,000000,106.394,109.155,104.688,106.822,3550.3345731715,0
+VHI.US,D,20140304,000000,107.089,108.559,106.514,107.794,2797.7523012761,0
+VHI.US,D,20140305,000000,107.993,108.281,106.137,107.595,2567.0410023953,0
+VHI.US,D,20140306,000000,108.072,109.264,106.712,106.712,1995.8038562578,0
+VHI.US,D,20140307,000000,106.306,107.993,104.469,104.578,3926.1219726587,0
+VHI.US,D,20140310,000000,104.072,113.422,104.072,112.361,4599.1138838047,0
+VHI.US,D,20140311,000000,108.965,113.7,102.225,103.982,16006.729766898,0
+VHI.US,D,20140312,000000,104.668,107.884,99.0299,103.031,7590.3009858893,0
+VHI.US,D,20140313,000000,103.119,106.306,101.551,103.397,5431.2865164493,0
+VHI.US,D,20140314,000000,103.982,104.578,100.191,103.705,2135.8425922598,0
+VHI.US,D,20140317,000000,109.869,119.04,108.559,111.566,5487.7050000184,0
+VHI.US,D,20140318,000000,112.241,112.728,107.358,107.993,3179.5845382886,0
+VHI.US,D,20140319,000000,107.993,109.511,104.668,107.089,4261.6104553108,0
+VHI.US,D,20140320,000000,107.358,108.281,106.504,106.504,1107.2127400441,0
+VHI.US,D,20140321,000000,107,107.695,97.4607,97.7724,7057.3478107452,0
+VHI.US,D,20140324,000000,97.275,98.0562,92.5077,93.3811,4681.7266633166,0
+VHI.US,D,20140325,000000,94.4402,96.2954,93.5748,93.8765,2280.9186928661,0
+VHI.US,D,20140326,000000,94.2457,94.6388,88.6168,88.9085,2837.0437451904,0
+VHI.US,D,20140327,000000,87.0584,87.5467,85.1139,86.1829,4357.3203827941,0
+VHI.US,D,20140328,000000,86.575,86.7686,85.1139,86.1829,4540.6804543938,0
+VHI.US,D,20140331,000000,86.9621,89.5895,85.4038,85.7958,6472.0060437155,0
+VHI.US,D,20140401,000000,85.5031,86.8629,84.7259,85.6023,5241.8816073244,0
+VHI.US,D,20140402,000000,86.2833,86.8629,85.0206,85.5031,6346.0719286059,0
+VHI.US,D,20140403,000000,84.6275,86.575,81.3193,81.7123,8559.4899357732,0
+VHI.US,D,20140404,000000,81.5158,81.6112,79.1803,79.7649,5885.6568037649,0
+VHI.US,D,20140407,000000,77.8195,80.5451,76.0635,78.7902,7447.2398311247,0
+VHI.US,D,20140408,000000,78.5947,79.3748,76.7494,77.5267,5857.4475619804,0
+VHI.US,D,20140409,000000,77.1385,79.9575,77.1385,77.8195,6200.9958279995,0
+VHI.US,D,20140410,000000,76.942,80.5451,76.942,77.8195,9521.626575211,0
+VHI.US,D,20140411,000000,76.6482,78.3029,76.0635,77.0413,2628.4968505688,0
+VHI.US,D,20140414,000000,77.8195,78.2096,76.2641,76.3575,4326.0887222469,0
+VHI.US,D,20140415,000000,76.5558,78.011,74.7087,77.6229,2538.8317606107,0
+VHI.US,D,20140416,000000,77.5267,78.011,76.0635,77.3322,2846.1110014783,0
+VHI.US,D,20140417,000000,77.3322,78.693,77.2368,77.8195,3621.8651505537,0
+VHI.US,D,20140421,000000,77.8195,78.011,76.6482,77.9158,1879.944470357,0
+VHI.US,D,20140422,000000,78.1083,78.1083,77.3322,77.7222,1834.6081889175,0
+VHI.US,D,20140423,000000,77.3322,77.8195,75.2884,76.1648,2605.3249733886,0
+VHI.US,D,20140424,000000,76.5558,76.6482,73.9276,75.874,2180.1714007784,0
+VHI.US,D,20140425,000000,75.874,77.5267,74.1211,75.874,2693.9825904258,0
+VHI.US,D,20140428,000000,75.7757,75.7757,73.9276,74.6104,2982.1198457967,0
+VHI.US,D,20140429,000000,74.2164,74.9003,73.8312,73.8312,2231.5525197431,0
+VHI.US,D,20140430,000000,73.5365,74.1211,73.4402,73.734,1361.0959161052,0
+VHI.US,D,20140501,000000,73.4402,73.4402,72.6649,72.6649,1655.2780090013,0
+VHI.US,D,20140502,000000,73.9276,73.9276,69.1622,70.2301,4849.9746411031,0
+VHI.US,D,20140505,000000,70.3274,74.1211,69.1622,74.0257,4371.4250036864,0
+VHI.US,D,20140506,000000,73.0521,75.5821,73.0521,74.3157,3142.3080402162,0
+VHI.US,D,20140507,000000,74.3157,74.7087,72.4694,72.9549,2105.6184046335,0
+VHI.US,D,20140508,000000,73.3459,74.4139,69.454,69.6466,1657.2929548431,0
+VHI.US,D,20140509,000000,71.1046,73.734,71.1046,72.4694,1563.5979732015,0
+VHI.US,D,20140512,000000,72.4694,72.4694,68.3829,68.6729,3482.8338874727,0
+VHI.US,D,20140513,000000,68.0902,71.2059,68.0902,70.0407,2436.0695226812,0
+VHI.US,D,20140514,000000,69.7437,71.8858,69.7437,71.0074,1956.5124123436,0
+VHI.US,D,20140515,000000,70.3274,71.7835,69.0629,69.2594,2359.5015806945,0
+VHI.US,D,20140516,000000,69.0629,69.2594,67.7031,67.8013,3630.9324068416,0
+VHI.US,D,20140519,000000,67.4132,68.1874,63.7139,63.9094,7035.1834064859,0
+VHI.US,D,20140520,000000,64.1029,65.5631,57.393,58.3639,11316.943320214,0
+VHI.US,D,20140521,000000,59.6264,59.9203,55.8337,58.5604,8959.4566853615,0
+VHI.US,D,20140522,000000,58.3639,59.6264,57.9728,58.3639,5839.3130494046,0
+VHI.US,D,20140523,000000,58.3639,59.5331,58.1684,58.2665,5959.202326989,0
+VHI.US,D,20140527,000000,57.8805,58.3639,55.7375,56.0292,10236.932349033,0
+VHI.US,D,20140528,000000,55.933,55.933,53.6967,54.5692,5240.8741344035,0
+VHI.US,D,20140529,000000,53.4981,56.2268,53.4981,55.1549,4892.28850378,0
+VHI.US,D,20140530,000000,55.3503,55.933,54.1771,55.8337,3291.414032506,0
+VHI.US,D,20140602,000000,55.8337,56.4174,53.4981,53.4981,18225.18513867,0
+VHI.US,D,20140603,000000,53.6967,54.6664,53.4981,54.1771,2024.0130980424,0
+VHI.US,D,20140604,000000,54.1771,55.8337,54.1771,55.5439,5375.8755058011,0
+VHI.US,D,20140605,000000,56.2298,56.2298,54.1741,54.2745,5647.8931944379,0
+VHI.US,D,20140606,000000,54.1741,58.8661,54.0799,57.8875,6860.8905911741,0
+VHI.US,D,20140609,000000,58.5694,66.376,57.9837,65.4012,12683.076600924,0
+VHI.US,D,20140610,000000,65.9898,65.9898,62.4732,62.6667,7366.6419974545,0
+VHI.US,D,20140611,000000,62.2777,64.9129,57.1033,57.8875,19594.340838142,0
+VHI.US,D,20140612,000000,58.3728,59.1539,51.1498,51.4435,33077.350938242,0
+VHI.US,D,20140613,000000,51.7354,53.9825,49.7849,50.7596,17951.152504191,0
+VHI.US,D,20140616,000000,51.247,51.3453,49.1944,49.8783,15694.413161426,0
+VHI.US,D,20140617,000000,49.7849,51.1498,49.7849,50.2722,9481.3276583759,0
+VHI.US,D,20140618,000000,50.1751,50.7596,49.1944,49.9805,34970.39255657,0
+VHI.US,D,20140619,000000,50.2722,51.0515,48.9998,49.1944,16363.375180889,0
+VHI.US,D,20140620,000000,49.2967,51.5399,48.8103,49.1944,33528.698806795,0
+VHI.US,D,20140623,000000,49.2967,49.7849,48.7081,48.8103,30296.725676621,0
+VHI.US,D,20140624,000000,48.8103,50.2722,48.6127,48.7081,63747.849068509,0
+VHI.US,D,20140625,000000,49.4892,57.4,48.8103,56.7142,216264.13719551,0
+VHI.US,D,20140626,000000,56.8084,63.3505,53.6908,58.6686,108788.94094216,0
+VHI.US,D,20140627,000000,57.5916,62.5714,55.0526,61.3971,157096.26002531,0
+VHI.US,D,20140630,000000,62.7669,66.1834,58.7618,62.6667,144179.44970674,0
+VHI.US,D,20140701,000000,63.159,70.9677,63.0588,69.7935,102235.32959186,0
+VHI.US,D,20140702,000000,69.7011,69.8947,66.376,68.8187,50586.222830168,0
+VHI.US,D,20140703,000000,69.4044,73.6983,68.7215,72.6273,38232.589874371,0
+VHI.US,D,20140707,000000,73.2089,74.4824,69.7935,71.2635,48570.269515493,0
+VHI.US,D,20140708,000000,71.064,71.064,67.2584,68.6242,28450.027812653,0
+VHI.US,D,20140709,000000,69.1155,69.7935,68.0396,68.3303,15121.161069447,0
+VHI.US,D,20140710,000000,68.3303,68.6242,67.3547,68.0396,17405.102181075,0
+VHI.US,D,20140711,000000,68.0396,70.2828,67.3547,68.0396,17184.465611404,0
+VHI.US,D,20140714,000000,67.6495,68.6242,67.3547,67.6495,19176.239575978,0
+VHI.US,D,20140715,000000,67.5482,68.0396,66.376,66.4762,15661.166555037,0
+VHI.US,D,20140716,000000,67.2584,67.3547,66.376,66.8674,13817.491109832,0
+VHI.US,D,20140717,000000,66.0831,66.767,66.0831,66.376,16957.784204206,0
+VHI.US,D,20140718,000000,66.0831,67.2584,65.7943,66.6718,9315.0946264311,0
+VHI.US,D,20140721,000000,66.4762,66.4762,64.5238,66.376,11100.336642225,0
+VHI.US,D,20140722,000000,66.5754,69.5016,66.5754,67.3547,14751.418507485,0
+VHI.US,D,20140723,000000,67.3547,67.8411,65.5958,66.0831,7974.1481687435,0
+VHI.US,D,20140724,000000,65.4012,66.1834,63.9402,65.4012,9405.7671893101,0
+VHI.US,D,20140725,000000,65.2066,66.8674,64.7203,66.6718,7652.7643069837,0
+VHI.US,D,20140728,000000,66.767,67.0609,63.84,64.9129,12796.921040983,0
+VHI.US,D,20140729,000000,64.9129,69.2079,64.9129,66.5754,23747.144217997,0
+VHI.US,D,20140730,000000,66.8674,66.8674,64.7203,65.2066,11022.761227318,0
+VHI.US,D,20140731,000000,64.7203,65.1094,63.5451,64.23,7095.6317817385,0
+VHI.US,D,20140801,000000,63.0588,64.23,62.9605,63.7426,10636.899098622,0
+VHI.US,D,20140804,000000,63.84,66.2777,63.4509,65.304,12274.042595047,0
+VHI.US,D,20140805,000000,64.9129,65.4012,63.0588,65.4012,10666.115813328,0
+VHI.US,D,20140806,000000,65.4012,65.8896,65.0132,65.7943,3846.5316119094,0
+VHI.US,D,20140807,000000,65.5958,67.4509,65.4012,65.9898,10175.47650086,0
+VHI.US,D,20140808,000000,66.0831,67.1631,65.2066,65.7001,7009.996583464,0
+VHI.US,D,20140811,000000,65.4012,67.9402,65.4012,67.6495,12000.009960569,0
+VHI.US,D,20140812,000000,67.5482,68.0396,66.9645,67.6495,6329.9523618718,0
+VHI.US,D,20140813,000000,67.3547,67.3547,64.8157,65.9898,6567.7159711988,0
+VHI.US,D,20140814,000000,66.376,66.9645,65.7001,66.767,3199.7339967062,0
+VHI.US,D,20140815,000000,65.9898,66.8674,65.4976,66.1834,4612.2110317761,0
+VHI.US,D,20140818,000000,66.1834,67.0609,65.4976,66.5754,3471.751685343,0
+VHI.US,D,20140819,000000,66.8674,66.8674,65.9898,66.376,5918.9034101539,0
+VHI.US,D,20140820,000000,66.5754,70.1825,66.4762,70.0873,32215.961590892,0
+VHI.US,D,20140821,000000,70.0873,73.605,69.7935,73.2089,26787.697493206,0
+VHI.US,D,20140822,000000,74.0873,77.5068,72.2362,75.747,30812.55181211,0
+VHI.US,D,20140825,000000,77.0165,77.0165,74.1857,75.747,11322.98815774,0
+VHI.US,D,20140826,000000,76.139,77.6051,74.673,76.3355,14978.099914682,0
+VHI.US,D,20140827,000000,75.6487,76.8209,73.7986,74.2859,9553.865708679,0
+VHI.US,D,20140828,000000,73.6983,76.6254,73.605,76.4328,6162.7118570062,0
+VHI.US,D,20140829,000000,75.0631,77.5068,75.0631,76.9232,9699.9492822062,0
+VHI.US,D,20140902,000000,78.0964,80.4449,75.7441,77.8016,17029.314781588,0
+VHI.US,D,20140903,000000,77.6051,79.2697,76.3325,76.4318,6415.5875601464,0
+VHI.US,D,20140904,000000,77.3092,78.2899,76.0368,77.6051,12277.06501381,0
+VHI.US,D,20140905,000000,77.0165,77.4096,75.4541,75.5525,4819.7504534768,0
+VHI.US,D,20140908,000000,75.7441,76.7246,75.1624,76.0368,5838.3055764837,0
+VHI.US,D,20140909,000000,75.3549,75.4541,72.5172,73.596,6916.3016018224,0
+VHI.US,D,20140910,000000,73.4967,73.4967,69.9711,70.1657,12432.215843625,0
+VHI.US,D,20140911,000000,70.1657,71.6377,69.6813,71.3429,4812.6981430307,0
+VHI.US,D,20140912,000000,71.048,73.2993,70.5607,72.9082,6412.5651413838,0
+VHI.US,D,20140915,000000,73.2993,74.8655,72.8119,74.3763,4552.7701294443,0
+VHI.US,D,20140916,000000,74.3763,74.3763,73.8839,74.3763,3345.8175702334,0
+VHI.US,D,20140917,000000,73.9841,74.668,70.9538,71.1454,7385.7839829512,0
+VHI.US,D,20140918,000000,71.6377,71.8342,70.9538,71.048,1924.2732788756,0
+VHI.US,D,20140919,000000,71.5404,71.8342,69.582,70.5607,10688.280217587,0
+VHI.US,D,20140922,000000,69.6813,71.3429,69.1869,69.1869,8488.9668313118,0
+VHI.US,D,20140923,000000,69.6813,71.048,66.5457,67.5264,9826.8908702368,0
+VHI.US,D,20140924,000000,67.1382,67.5264,66.7422,67.1382,4997.0656875512,0
+VHI.US,D,20140925,000000,67.4262,68.113,67.0361,67.9175,1922.2583330338,0
+VHI.US,D,20140926,000000,67.7209,68.113,64.1973,65.0787,28112.524384159,0
+VHI.US,D,20140929,000000,65.0787,66.4494,64.7879,65.4707,3179.5845382886,0
+VHI.US,D,20140930,000000,65.7645,65.7645,63.9044,63.9044,8334.8234744176,0
+VHI.US,D,20141001,000000,64.493,64.493,60.0889,60.7719,9324.161882719,0
+VHI.US,D,20141002,000000,60.7719,60.873,59.6006,60.5763,2959.9554415374,0
+VHI.US,D,20141003,000000,61.2622,61.3585,59.3049,59.5013,5397.0324371395,0
+VHI.US,D,20141006,000000,59.1113,59.4031,57.7385,58.8184,6078.0841316525,0
+VHI.US,D,20141007,000000,57.9351,59.6969,57.0537,57.0537,14093.538690152,0
+VHI.US,D,20141008,000000,57.544,57.544,54.0223,54.3161,11072.127400441,0
+VHI.US,D,20141009,000000,53.531,54.0223,51.1836,51.4753,9424.9091748068,0
+VHI.US,D,20141010,000000,51.8674,52.2594,49.3205,49.5189,10297.380724286,0
+VHI.US,D,20141013,000000,49.8118,50.4014,46.0916,47.0693,19294.11390772,0
+VHI.US,D,20141014,000000,49.0316,49.8118,47.4623,49.6182,8801.2834367837,0
+VHI.US,D,20141015,000000,49.2241,50.4014,48.2484,49.3205,8928.2250248143,0
+VHI.US,D,20141016,000000,49.2241,54.5057,49.2241,50.7885,11992.957650123,0
+VHI.US,D,20141017,000000,52.0599,56.7618,51.9657,56.6626,10428.352204,0
+VHI.US,D,20141020,000000,57.3454,57.9351,53.8248,53.8248,11773.328553371,0
+VHI.US,D,20141021,000000,54.4135,55.5846,54.1185,55.5846,6469.9910978738,0
+VHI.US,D,20141022,000000,55.0973,55.6849,54.8045,54.9028,6081.1065504151,0
+VHI.US,D,20141023,000000,54.9028,55.3901,54.1185,54.999,6171.7791132941,0
+VHI.US,D,20141024,000000,54.6079,57.7385,54.6079,55.9766,3357.9072452839,0
+VHI.US,D,20141027,000000,55.4883,55.4883,53.0437,53.3364,3296.4513971104,0
+VHI.US,D,20141028,000000,54.6079,55.0973,53.6282,55.0973,3524.1402772286,0
+VHI.US,D,20141029,000000,54.0223,55.3901,54.0223,54.8045,1678.4498861815,0
+VHI.US,D,20141030,000000,54.8045,59.7932,54.8045,58.1306,9628.418704824,0
+VHI.US,D,20141031,000000,58.2298,60.873,57.6403,57.9351,6230.212542705,0
+VHI.US,D,20141103,000000,58.0323,59.2085,57.6403,58.1306,4010.7496980124,0
+VHI.US,D,20141104,000000,57.4438,58.0323,55.2918,55.4883,3080.8521920427,0
+VHI.US,D,20141105,000000,56.075,57.6403,54.9028,57.2472,2044.16255646,0
+VHI.US,D,20141106,000000,56.3677,57.3454,56.075,57.3454,2717.154467606,0
+VHI.US,D,20141107,000000,57.2472,59.0139,55.7821,55.7821,5140.1268423158,0
+VHI.US,D,20141110,000000,55.7821,57.8387,55.6849,56.7618,3036.5233835241,0
+VHI.US,D,20141111,000000,56.468,57.2472,55.0973,57.1529,5085.7233045884,0
+VHI.US,D,20141112,000000,57.3454,57.6403,55.8794,56.2706,4428.8509601764,0
+VHI.US,D,20141113,000000,56.2706,57.2472,55.1945,55.2918,2436.0695226812,0
+VHI.US,D,20141114,000000,55.0973,57.1529,55.0973,56.5633,2445.1367789691,0
+VHI.US,D,20141117,000000,56.468,59.6969,56.075,58.2298,8670.3119570697,0
+VHI.US,D,20141118,000000,58.3281,58.6199,55.9766,56.3677,3963.3984707311,0
+VHI.US,D,20141119,000000,56.468,57.7385,55.9766,56.1732,5960.2097999099,0
+VHI.US,D,20141120,000000,57.0537,57.7385,56.8621,57.544,6193.9435175534,0
+VHI.US,D,20141121,000000,58.2298,59.6969,58.1306,58.7172,5581.39998166,0
+VHI.US,D,20141124,000000,58.7172,60.873,58.6199,60.6766,6657.3810611569,0
+VHI.US,D,20141125,000000,59.6969,60.6766,59.4031,60.3798,3148.3528777414,0
+VHI.US,D,20141126,000000,59.7932,60.1882,59.4031,59.7932,1571.6577565685,0
+VHI.US,D,20141128,000000,57.7385,59.2085,56.2706,56.468,2945.8508206451,0
+VHI.US,D,20141201,000000,56.1732,57.2472,56.075,57.0537,4569.8971690992,0
+VHI.US,D,20141202,000000,57.7415,58.7212,57.1529,58.5266,2518.6823021931,0
+VHI.US,D,20141203,000000,58.5266,60.6855,58.2328,60.2964,3605.7455838197,0
+VHI.US,D,20141204,000000,60.492,60.492,58.5266,59.1162,2654.6911465116,0
+VHI.US,D,20141205,000000,58.7212,60.1962,58.7212,59.7028,4313.9990471964,0
+VHI.US,D,20141208,000000,59.0209,59.9013,59.0209,59.5102,2517.6748292723,0
+VHI.US,D,20141209,000000,59.411,60.1962,58.9188,59.8022,3191.6742133392,0
+VHI.US,D,20141210,000000,59.6086,59.9013,59.5102,59.7028,5550.1683211128,0
+VHI.US,D,20141211,000000,59.5102,59.9013,57.1529,57.7415,8199.82210302,0
+VHI.US,D,20141212,000000,57.3464,58.1356,56.466,56.7618,5161.2837736542,0
+VHI.US,D,20141215,000000,56.7618,56.7618,53.3245,53.9112,7667.8764007968,0
+VHI.US,D,20141216,000000,53.3245,56.2676,53.3245,54.0114,5742.5956490004,0
+VHI.US,D,20141217,000000,54.3041,55.5817,52.6327,55.3842,5447.4060831833,0
+VHI.US,D,20141218,000000,55.5817,56.466,53.0287,54.7975,5990.4339875362,0
+VHI.US,D,20141219,000000,54.3041,57.9381,54.1087,55.5817,17295.2876327,0
+VHI.US,D,20141222,000000,55.4833,58.9188,55.4833,58.0363,3610.7829484241,0
+VHI.US,D,20141223,000000,58.7212,59.0209,58.3321,58.7212,3338.7652597872,0
+VHI.US,D,20141224,000000,58.6259,59.411,58.1356,59.3138,2146.9247943894,0
+VHI.US,D,20141226,000000,59.3138,61.6672,59.3138,61.6672,3817.3148972039,0
+VHI.US,D,20141229,000000,61.7684,64.6142,60.9853,62.2607,12193.444761377,0
+VHI.US,D,20141230,000000,62.0602,62.4553,60.3917,62.1605,4089.3325858408,0
+VHI.US,D,20141231,000000,61.5719,63.1432,61.2781,62.9486,4094.3699504452,0
+VHI.US,D,20150102,000000,62.7491,64.8137,62.4553,64.223,3287.3841408225,0
+VHI.US,D,20150105,000000,64.4186,64.8137,62.9486,63.3368,2387.7108224791,0
+VHI.US,D,20150106,000000,63.2434,63.5332,59.3138,59.5102,4250.5282531812,0
+VHI.US,D,20150107,000000,59.6086,59.9013,58.2328,58.4294,3303.5037075565,0
+VHI.US,D,20150108,000000,58.2328,58.9188,57.547,58.2328,3146.3379318997,0
+VHI.US,D,20150109,000000,58.2328,58.3321,57.3464,58.2328,1705.6516550452,0
+VHI.US,D,20150112,000000,57.9381,57.9381,55.1876,55.9717,3036.5233835241,0
+VHI.US,D,20150113,000000,55.8765,56.073,55.0903,55.9717,2346.4044327231,0
+VHI.US,D,20150114,000000,55.3842,55.3842,54.2049,55.0903,2317.1877180177,0
+VHI.US,D,20150115,000000,54.1087,54.7975,54.1087,54.601,1451.7684789841,0
+VHI.US,D,20150116,000000,54.0114,55.0903,54.0114,54.8958,2389.7257683209,0
+VHI.US,D,20150120,000000,53.3245,53.9112,51.8506,52.2407,5127.0296943444,0
+VHI.US,D,20150121,000000,51.4585,52.2407,51.1616,52.1453,1548.4858793883,0
+VHI.US,D,20150122,000000,52.1453,54.2049,52.1453,54.2049,1580.7250128564,0
+VHI.US,D,20150123,000000,54.2049,54.3041,53.7176,54.3041,944.00212686199,0
+VHI.US,D,20150126,000000,54.6952,56.8621,54.2049,56.6616,3227.9432384907,0
+VHI.US,D,20150127,000000,57.4448,57.4448,54.7975,56.7618,2435.0620497603,0
+VHI.US,D,20150128,000000,56.7618,57.7415,56.2676,57.7415,2727.2291968147,0
+VHI.US,D,20150129,000000,56.9564,57.3464,55.9717,55.9717,564.18483569126,0
+VHI.US,D,20150130,000000,56.5613,56.9564,55.9717,56.1702,1022.5850146904,0
+VHI.US,D,20150202,000000,55.9717,55.9717,53.9112,54.4987,2225.5076822179,0
+VHI.US,D,20150203,000000,54.4025,57.3464,54.4025,57.2482,2044.16255646,0
+VHI.US,D,20150204,000000,56.2676,58.0363,55.2858,56.073,971.20389572568,0
+VHI.US,D,20150205,000000,55.6799,57.8417,55.5817,57.7415,1235.1618009955,0
+VHI.US,D,20150206,000000,57.7415,57.7415,56.6616,56.8621,2806.819557564,0
+VHI.US,D,20150209,000000,56.3677,58.5266,55.5817,58.0363,3288.3916137434,0
+VHI.US,D,20150210,000000,58.4294,59.9996,56.7618,56.9564,4315.0065201173,0
+VHI.US,D,20150211,000000,55.9717,57.547,55.9717,57.547,1683.4872507859,0
+VHI.US,D,20150212,000000,58.8224,59.0209,57.6431,58.7212,1639.1584422673,0
+VHI.US,D,20150213,000000,59.2165,59.2165,57.6431,58.0363,2670.8107132456,0
+VHI.US,D,20150217,000000,58.1356,60.884,57.8417,60.0969,1740.9132072759,0
+VHI.US,D,20150218,000000,59.9996,61.1777,59.5102,60.3917,2510.6225188261,0
+VHI.US,D,20150219,000000,60.0969,62.7491,60.0969,62.7491,2557.9737461074,0
+VHI.US,D,20150220,000000,62.5555,62.9486,61.8687,62.9486,2332.2998118309,0
+VHI.US,D,20150223,000000,62.4553,62.8474,61.6672,62.1605,2818.9092326146,0
+VHI.US,D,20150224,000000,61.7684,62.1605,61.1777,61.967,2667.788294483,0
+VHI.US,D,20150225,000000,61.967,62.7491,61.8687,62.4553,1988.7515458117,0
+VHI.US,D,20150226,000000,62.356,62.8474,60.5912,62.5555,3253.1300615127,0
+VHI.US,D,20150227,000000,63.0468,63.0468,61.4737,61.4737,797.91855333479,0
+VHI.US,D,20150302,000000,61.5719,62.7491,61.5719,62.7491,1792.2943262406,0
+VHI.US,D,20150303,000000,61.967,62.356,61.4737,61.6672,1853.7501744142,0
+VHI.US,D,20150304,000000,61.4737,61.8687,61.0796,61.5719,2067.3344336401,0
+VHI.US,D,20150305,000000,61.6672,62.0632,61.1777,61.968,2181.1788736993,0
+VHI.US,D,20150306,000000,61.6672,62.358,61.3733,61.8687,2344.3894868814,0
+VHI.US,D,20150309,000000,62.1625,62.358,61.1777,61.1777,1815.4662034208,0
+VHI.US,D,20150310,000000,60.884,61.5719,60.3887,60.3887,1308.7073242196,0
+VHI.US,D,20150311,000000,60.6835,60.7818,59.3059,60.1932,1461.8432081929,0
+VHI.US,D,20150312,000000,60.3887,60.884,59.7952,60.6835,903.7032100269,0
+VHI.US,D,20150313,000000,60.5873,60.884,59.6998,59.6998,1959.5348311063,0
+VHI.US,D,20150316,000000,59.3059,60.3887,58.1267,59.6036,4671.6519341078,0
+VHI.US,D,20150317,000000,59.7952,60.884,59.4041,60.0919,2904.5444308891,0
+VHI.US,D,20150318,000000,59.7952,60.488,57.9251,59.0119,7878.4382412602,0
+VHI.US,D,20150319,000000,58.9108,59.6998,58.4185,58.6141,3867.6885432478,0
+VHI.US,D,20150320,000000,58.4185,59.1093,57.2363,57.533,7481.4939104345,0
+VHI.US,D,20150323,000000,57.6294,59.0119,56.3479,57.0397,4183.0275674824,0
+VHI.US,D,20150324,000000,56.5494,58.4185,56.5494,56.6476,2659.728511116,0
+VHI.US,D,20150325,000000,57.0397,58.9108,56.6476,56.6476,2862.2305682123,0
+VHI.US,D,20150326,000000,57.1391,59.4041,56.3479,57.6294,2983.1273187176,0
+VHI.US,D,20150327,000000,57.6294,60.6835,57.6294,60.2924,11561.759239987,0
+VHI.US,D,20150330,000000,60.0919,61.0776,59.8983,60.7818,5552.1832669546,0
+VHI.US,D,20150331,000000,60.884,61.7694,60.488,61.3733,3732.6871718502,0
+VHI.US,D,20150401,000000,60.6835,63.838,60.6835,62.2617,5684.1622195895,0
+VHI.US,D,20150402,000000,60.7818,62.8513,60.7818,62.5585,2000.8412208622,0
+VHI.US,D,20150406,000000,62.7531,63.0498,61.5719,63.0498,2050.2073939852,0
+VHI.US,D,20150407,000000,62.5585,63.0498,62.358,62.6548,2262.7841802903,0
+VHI.US,D,20150408,000000,62.5585,62.6548,62.0632,62.5585,1898.0789829328,0
+VHI.US,D,20150409,000000,62.8513,64.3293,62.0632,62.7531,6620.1045630845,0
+VHI.US,D,20150410,000000,62.6548,63.838,62.1625,62.6548,2650.6612548281,0
+VHI.US,D,20150413,000000,63.2484,64.5278,63.1472,64.4276,2516.6673563514,0
+VHI.US,D,20150414,000000,64.5278,64.5278,63.7386,64.0315,1857.7800660977,0
+VHI.US,D,20150415,000000,63.6405,64.5278,62.9506,63.6405,3740.7469552173,0
+VHI.US,D,20150416,000000,64.232,65.8073,63.6405,65.021,6352.1167661311,0
+VHI.US,D,20150417,000000,64.9219,65.021,63.3427,63.4429,3126.1884734821,0
+VHI.US,D,20150420,000000,63.5391,67.6803,63.3427,66.3968,16283.784820139,0
+VHI.US,D,20150421,000000,66.0068,67.6803,65.4132,66.3005,7983.2154250314,0
+VHI.US,D,20150422,000000,66.4991,67.3834,65.4132,66.104,1757.0327740099,0
+VHI.US,D,20150423,000000,67.2852,67.8777,66.2003,66.3005,3877.7632724566,0
+VHI.US,D,20150424,000000,66.4991,66.4991,65.5105,66.3005,1447.7385873006,0
+VHI.US,D,20150427,000000,65.9064,66.8911,65.8073,66.8911,2131.8127005763,0
+VHI.US,D,20150428,000000,67.0877,67.0877,63.7386,65.317,3623.8800963955,0
+VHI.US,D,20150429,000000,65.021,66.4991,65.021,66.104,1815.4662034208,0
+VHI.US,D,20150430,000000,64.6221,66.2003,63.838,64.3293,2568.0484753161,0
+VHI.US,D,20150501,000000,64.0315,65.6087,64.0315,65.1184,1990.7664916535,0
+VHI.US,D,20150504,000000,64.9219,65.9064,64.6221,65.7109,1064.8988773673,0
+VHI.US,D,20150505,000000,65.4132,65.4132,63.7386,64.0315,2161.0294152817,0
+VHI.US,D,20150506,000000,64.9219,64.9219,64.0315,64.1347,1344.9763493711,0
+VHI.US,D,20150507,000000,64.3293,64.8216,62.4572,64.3293,2634.541688094,0
+VHI.US,D,20150508,000000,64.1347,64.1347,61.8687,63.6405,3085.889556647,0
+VHI.US,D,20150511,000000,62.8513,63.5391,61.968,63.3427,1593.8221608278,0
+VHI.US,D,20150512,000000,62.0632,64.9219,62.0632,64.232,1038.7045814245,0
+VHI.US,D,20150513,000000,64.8216,64.8216,63.5391,64.0315,1918.2284413503,0
+VHI.US,D,20150514,000000,64.4276,64.4276,63.3427,63.4429,2314.1652992551,0
+VHI.US,D,20150515,000000,64.0315,64.5278,62.6548,64.3293,1550.5008252301,0
+VHI.US,D,20150518,000000,63.9382,65.7109,62.8513,65.1184,6929.3987497938,0
+VHI.US,D,20150519,000000,64.5278,65.6087,63.6405,64.5278,6047.8599440262,0
+VHI.US,D,20150520,000000,64.0315,65.021,64.0315,64.1347,1288.557865802,0
+VHI.US,D,20150521,000000,64.7243,65.317,62.7531,62.8513,2801.7821929597,0
+VHI.US,D,20150522,000000,62.8513,63.1472,61.8687,62.1625,2151.9621589938,0
+VHI.US,D,20150526,000000,61.0776,63.9382,60.0919,61.3733,8050.7161107302,0
+VHI.US,D,20150527,000000,60.7818,62.5585,60.7818,60.884,2203.3432779586,0
+VHI.US,D,20150528,000000,60.884,63.1472,60.884,62.4572,4495.3441729543,0
+VHI.US,D,20150529,000000,62.7531,64.5278,62.2617,62.9506,3665.1864861515,0
+VHI.US,D,20150601,000000,62.9506,63.5391,61.7694,62.0632,1694.5694529155,0
+VHI.US,D,20150602,000000,61.7694,63.838,61.6672,62.7531,2809.8419763267,0
+VHI.US,D,20150603,000000,62.8513,62.8513,61.3733,61.6672,2050.2073939852,0
+VHI.US,D,20150604,000000,61.5719,62.1635,61.0746,61.2761,1598.8595254322,0
+VHI.US,D,20150605,000000,61.2761,62.1635,60.9803,61.6672,1659.3079006848,0
+VHI.US,D,20150608,000000,61.968,62.1635,61.0746,61.1757,940.97970809936,0
+VHI.US,D,20150609,000000,61.8687,62.0632,61.1757,61.2761,1115.2725234111,0
+VHI.US,D,20150610,000000,61.5719,62.1635,61.4727,62.0632,1072.9586607343,0
+VHI.US,D,20150611,000000,62.0632,63.9442,60.7788,63.4499,5167.3286111795,0
+VHI.US,D,20150612,000000,63.3475,63.3475,63.0548,63.0548,1011.5028125608,0
+VHI.US,D,20150615,000000,65.2296,72.3454,64.7333,70.1686,36072.56793201,0
+VHI.US,D,20150616,000000,70.0704,72.4426,66.7094,68.9836,39572.528859138,0
+VHI.US,D,20150617,000000,68.3889,70.6629,67.2028,69.18,9046.0993565569,0
+VHI.US,D,20150618,000000,69.2783,69.8758,67.2028,68.788,7720.2649926824,0
+VHI.US,D,20150619,000000,68.2917,68.5885,66.4127,67.2028,4513.4786855301,0
+VHI.US,D,20150622,000000,67.4996,68.0932,65.8191,66.2171,7254.8125032371,0
+VHI.US,D,20150623,000000,66.512,67.2028,65.8191,66.7094,6113.3456838832,0
+VHI.US,D,20150624,000000,66.908,66.908,63.5451,64.8316,5019.2300918105,0
+VHI.US,D,20150625,000000,65.2296,65.4241,63.8438,65.4241,14792.724897241,0
+VHI.US,D,20150626,000000,65.5243,65.6217,60.5823,62.6568,127077.59687485,0
+VHI.US,D,20150629,000000,63.4499,63.6455,59.1986,59.8915,10642.943936148,0
+VHI.US,D,20150630,000000,59.1023,60.7788,55.7405,55.938,16055.0884671,0
+VHI.US,D,20150701,000000,56.0362,56.3341,51.4903,52.4778,17220.734636555,0
+VHI.US,D,20150702,000000,52.4778,52.8739,49.8098,50.0083,7710.1902634737,0
+VHI.US,D,20150706,000000,49.6132,50.6991,45.4632,47.636,22604.669925723,0
+VHI.US,D,20150707,000000,44.5719,47.1407,43.88,46.5461,21724.138592876,0
+VHI.US,D,20150708,000000,46.1551,46.9442,44.7694,45.2638,6394.430628808,0
+VHI.US,D,20150709,000000,46.0518,49.9081,45.1635,46.7446,25236.189195055,0
+VHI.US,D,20150710,000000,47.0425,47.5377,45.0632,45.1635,6748.0536240359,0
+VHI.US,D,20150713,000000,45.1635,47.9348,45.1635,47.5377,11181.941948817,0
+VHI.US,D,20150714,000000,47.1407,49.9081,46.0518,46.7446,8563.5198274567,0
+VHI.US,D,20150715,000000,47.1407,48.4261,46.1551,46.7446,7376.7167266633,0
+VHI.US,D,20150716,000000,46.847,46.847,44.5719,46.1551,4005.712333408,0
+VHI.US,D,20150717,000000,46.3526,46.7446,44.6742,44.966,4836.8774931317,0
+VHI.US,D,20150720,000000,45.2638,45.2638,42.4965,43.3867,3956.346160285,0
+VHI.US,D,20150721,000000,43.3867,45.0632,41.9058,42.8925,3653.0968111009,0
+VHI.US,D,20150722,000000,43.1893,44.0766,42.2006,42.8925,3570.484031589,0
+VHI.US,D,20150723,000000,43.091,44.7694,42.2006,43.2886,4582.9943170706,0
+VHI.US,D,20150724,000000,42.8925,44.173,42.1013,42.2006,5108.8951817686,0
+VHI.US,D,20150727,000000,42.1013,42.7922,40.7197,42.2006,3268.2421553258,0
+VHI.US,D,20150728,000000,42.2006,42.2006,40.6214,41.0165,8458.7426436855,0
+VHI.US,D,20150729,000000,40.7197,43.88,40.3227,42.8925,5950.1350707011,0
+VHI.US,D,20150730,000000,42.5986,44.0766,41.9058,43.88,6383.3484266783,0
+VHI.US,D,20150731,000000,44.173,44.173,42.2969,43.9794,4190.0798779285,0
+VHI.US,D,20150803,000000,43.6816,44.4757,38.939,39.5307,11328.025522344,0
+VHI.US,D,20150804,000000,39.7301,42.8925,39.7301,40.1241,9024.9424252185,0
+VHI.US,D,20150805,000000,40.4229,40.4229,38.3484,39.7301,4068.1756545024,0
+VHI.US,D,20150806,000000,39.1356,41.4105,39.1356,39.4353,3938.2116477092,0
+VHI.US,D,20150807,000000,38.8407,41.4105,37.9495,38.4447,4259.595509469,0
+VHI.US,D,20150810,000000,38.0486,38.6443,31.3299,36.2729,11504.333283498,0
+VHI.US,D,20150811,000000,35.8758,35.8758,34.4923,35.5791,5570.3177795304,0
+VHI.US,D,20150812,000000,34.9876,35.6754,33.998,34.4923,4269.6702386778,0
+VHI.US,D,20150813,000000,34.6888,35.2833,34.4923,35.1821,2569.055948237,0
+VHI.US,D,20150814,000000,34.8883,35.7777,34.8883,35.4788,3136.2632026909,0
+VHI.US,D,20150817,000000,35.3816,35.9742,34.1946,35.1821,6364.2064411816,0
+VHI.US,D,20150818,000000,35.7777,35.7777,33.1056,33.6009,2974.0600624297,0
+VHI.US,D,20150819,000000,33.5046,33.6009,31.8242,32.9091,2206.3656967212,0
+VHI.US,D,20150820,000000,32.2172,32.2172,30.9358,31.0361,5727.4835551872,0
+VHI.US,D,20150821,000000,29.5511,30.8326,29.5511,30.639,7315.2608784898,0
+VHI.US,D,20150824,000000,26.6827,29.2533,25.8955,27.3745,10590.555344262,0
+VHI.US,D,20150825,000000,28.3651,28.3651,25.7933,27.6732,12647.815048694,0
+VHI.US,D,20150826,000000,28.0702,28.0702,26.3877,26.4851,7396.8661850808,0
+VHI.US,D,20150827,000000,26.3877,27.3745,26.2886,26.8802,5766.7749991014,0
+VHI.US,D,20150828,000000,26.4851,29.9472,24.8056,29.7496,24444.315479245,0
+VHI.US,D,20150831,000000,29.6475,29.7496,27.573,27.8698,8721.6930760344,0
+VHI.US,D,20150901,000000,27.0747,27.0747,24.1852,24.487,11644.372019499,0
+VHI.US,D,20150902,000000,25.5808,25.5808,23.1897,23.7902,8932.2549164978,0
+VHI.US,D,20150903,000000,23.5898,27.174,23.5898,24.7848,9373.528055842,0
+VHI.US,D,20150904,000000,24.7848,24.884,23.5898,23.6919,6903.204453851,0
+VHI.US,D,20150908,000000,24.1852,24.1852,23.4904,23.7902,7333.3953910656,0
+VHI.US,D,20150909,000000,24.1852,25.8806,23.3902,23.4904,14797.762261845,0
+VHI.US,D,20150910,000000,23.6919,23.6919,22.3927,23.3902,5962.2247457516,0
+VHI.US,D,20150911,000000,24.487,24.487,23.4904,23.5898,6660.4034799196,0
+VHI.US,D,20150914,000000,23.7902,23.7902,21.3009,21.8,13361.105876674,0
+VHI.US,D,20150915,000000,21.9976,23.291,21.9976,22.9911,4269.6702386778,0
+VHI.US,D,20150916,000000,22.8969,24.6875,22.8969,23.7902,7815.9749201658,0
+VHI.US,D,20150917,000000,23.8885,24.487,23.1897,23.3902,3361.9371369674,0
+VHI.US,D,20150918,000000,23.0915,23.9887,22.4968,22.8969,13383.270280934,0
+VHI.US,D,20150921,000000,23.5898,28.1685,22.9911,24.6875,15672.248757166,0
+VHI.US,D,20150922,000000,24.3878,24.6875,22.8969,23.7902,4248.5133073394,0
+VHI.US,D,20150923,000000,23.9887,23.9887,21.6016,21.6016,4711.9508509429,0
+VHI.US,D,20150924,000000,21.7009,22.9911,20.9018,22.3927,5060.5364815665,0
+VHI.US,D,20150925,000000,22.8969,22.8969,21.8994,21.8994,4300.901899225,0
+VHI.US,D,20150928,000000,21.6016,21.6016,20.8065,20.9018,4608.1811400926,0
+VHI.US,D,20150929,000000,20.9018,21.1976,20.5048,21.001,8238.1060740133,0
+VHI.US,D,20150930,000000,20.7063,22.1971,18.8105,18.8105,17531.036296185,0
+VHI.US,D,20151001,000000,19.4109,19.6095,18.7121,19.0098,4320.0438847217,0
+VHI.US,D,20151002,000000,18.9107,21.1013,18.2148,20.8065,7393.8437663182,0
+VHI.US,D,20151005,000000,20.9018,22.3927,20.605,21.4973,7495.5985313268,0
+VHI.US,D,20151006,000000,21.7009,22.3927,21.6016,22.1971,5978.3443124857,0
+VHI.US,D,20151007,000000,22.2963,23.5898,21.7009,23.3902,9301.9974784597,0
+VHI.US,D,20151008,000000,23.291,28.1685,23.1897,27.969,15290.416520154,0
+VHI.US,D,20151009,000000,27.969,27.969,27.3715,27.4737,5978.3443124857,0
+VHI.US,D,20151012,000000,27.6712,27.6712,25.4816,26.077,4484.2619708247,0
+VHI.US,D,20151013,000000,25.279,26.2786,24.2855,25.0845,5444.3836644207,0
+VHI.US,D,20151014,000000,25.1829,25.6781,24.3878,24.3878,2802.7896658805,0
+VHI.US,D,20151015,000000,24.487,25.6781,23.4904,25.4816,5555.2056857172,0
+VHI.US,D,20151016,000000,25.5808,26.4751,25.0845,26.379,4673.6668799496,0
+VHI.US,D,20151019,000000,26.7759,27.3715,25.8806,26.1784,8945.3520644692,0
+VHI.US,D,20151020,000000,25.9779,26.1784,25.8806,26.1784,1268.4084073845,0
+VHI.US,D,20151021,000000,25.9779,26.2786,25.1829,25.6781,2572.0783669996,0
+VHI.US,D,20151022,000000,25.8806,26.379,25.1829,26.077,2190.2461299872,0
+VHI.US,D,20151023,000000,26.1784,26.8732,25.8806,26.6727,2933.7611455946,0
+VHI.US,D,20151026,000000,26.379,26.7759,25.3833,25.5808,2490.4730604086,0
+VHI.US,D,20151027,000000,25.279,25.279,23.3902,23.4904,4732.1003093605,0
+VHI.US,D,20151028,000000,23.4904,25.5808,23.4904,25.4816,3947.2789039971,0
+VHI.US,D,20151029,000000,24.487,25.5808,24.487,25.1829,2914.6191600979,0
+VHI.US,D,20151030,000000,24.3878,25.1829,24.2855,24.5853,1908.1537121415,0
+VHI.US,D,20151102,000000,24.487,25.8806,24.487,25.8806,4074.2204920276,0
+VHI.US,D,20151103,000000,25.6781,27.3715,25.5808,25.7783,8670.3119570697,0
+VHI.US,D,20151104,000000,25.7783,26.2786,25.4816,25.8806,2328.2699201473,0
+VHI.US,D,20151105,000000,25.5808,25.9779,25.0845,25.5808,2320.2101367803,0
+VHI.US,D,20151106,000000,25.0845,26.2786,24.5853,26.2786,3757.8739948722,0
+VHI.US,D,20151109,000000,25.3833,25.6781,23.6919,24.3878,15929.15435199,0
+VHI.US,D,20151110,000000,24.09,24.3878,16.9226,20.8065,66396.495377495,0
+VHI.US,D,20151111,000000,20.8065,21.3981,19.3108,20.8065,5052.4766981995,0
+VHI.US,D,20151112,000000,20.1088,20.605,18.5146,18.9107,7805.900190957,0
+VHI.US,D,20151113,000000,18.5146,19.9072,18.5146,19.0098,3386.1164870685,0
+VHI.US,D,20151116,000000,19.3108,19.9072,18.0173,19.6095,4329.1111410096,0
+VHI.US,D,20151117,000000,19.5102,19.809,19.0098,19.2104,1948.4526289766,0
+VHI.US,D,20151118,000000,18.8105,19.9072,18.8105,19.5102,7444.2174123621,0
+VHI.US,D,20151119,000000,19.4109,20.0055,18.1147,18.4164,5577.3700899765,0
+VHI.US,D,20151120,000000,18.5146,19.1082,17.4169,17.5181,6458.9088957441,0
+VHI.US,D,20151123,000000,17.5181,19.7067,17.5181,18.3151,6117.3755755667,0
+VHI.US,D,20151124,000000,18.4164,18.5146,17.7166,18.2148,3717.5750780371,0
+VHI.US,D,20151125,000000,17.6184,18.6119,17.6184,18.4164,4482.2470249829,0
+VHI.US,D,20151127,000000,18.1147,18.7121,17.9191,18.1147,1324.8268909536,0
+VHI.US,D,20151130,000000,18.1147,18.7121,17.9191,18.2148,3395.1837433564,0
+VHI.US,D,20151201,000000,18.4184,18.6169,17.9161,18.1137,4891.2810308591,0
+VHI.US,D,20151202,000000,17.808,18.1137,17.7106,17.7106,1699.6068175199,0
+VHI.US,D,20151203,000000,17.6134,19.0198,17.4089,17.808,4558.8149669696,0
+VHI.US,D,20151204,000000,17.7106,17.808,17.4089,17.6134,3478.8039957892,0
+VHI.US,D,20151207,000000,17.5081,17.5081,15.5974,15.6977,8754.9396824234,0
+VHI.US,D,20151208,000000,15.2977,17.1082,14.9969,17.0089,7763.5863282802,0
+VHI.US,D,20151209,000000,17.1082,17.5081,16.7052,16.8074,2344.3894868814,0
+VHI.US,D,20151210,000000,16.7052,17.1082,16.0025,16.9086,5842.3354681672,0
+VHI.US,D,20151211,000000,16.0025,16.2029,15.4982,15.4982,5176.3958674674,0
+VHI.US,D,20151214,000000,15.4982,15.5974,14.4897,14.4897,8626.990621472,0
+VHI.US,D,20151215,000000,14.4897,14.8947,12.984,13.5835,10492.830470937,0
+VHI.US,D,20151216,000000,13.2807,15.0962,13.2807,14.7934,7304.1786763601,0
+VHI.US,D,20151217,000000,14.19,14.6912,13.9864,13.9864,3050.6280044163,0
+VHI.US,D,20151218,000000,13.9864,14.7934,13.2807,13.2807,19117.806146566,0
+VHI.US,D,20151221,000000,13.8902,13.8902,12.6813,13.2807,4640.4202735607,0
+VHI.US,D,20151222,000000,12.7834,14.4897,12.6813,14.3925,8597.7739067665,0
+VHI.US,D,20151223,000000,14.3925,16.1026,14.3925,15.8992,6507.2675959462,0
+VHI.US,D,20151224,000000,15.1955,15.8992,15.0962,15.1955,3544.2897356462,0
+VHI.US,D,20151228,000000,15.1955,15.1955,13.8902,14.19,9569.9852754131,0
+VHI.US,D,20151229,000000,14.592,14.9969,13.385,13.5835,12156.168263305,0
+VHI.US,D,20151230,000000,13.8902,13.8902,11.9775,12.176,18432.72456037,0
+VHI.US,D,20151231,000000,12.3775,13.787,12.3775,13.4833,5504.8320396733,0
+VHI.US,D,20160104,000000,13.6877,13.9864,12.7834,13.8902,10045.512494067,0
+VHI.US,D,20160105,000000,14.19,14.4897,13.385,14.19,4392.5819350248,0
+VHI.US,D,20160106,000000,13.8902,14.4897,13.6877,14.0897,9850.062747417,0
+VHI.US,D,20160107,000000,13.787,14.19,13.385,13.8902,6644.2839131855,0
+VHI.US,D,20160108,000000,13.8902,14.2862,13.787,13.9864,15607.770490231,0
+VHI.US,D,20160111,000000,13.9864,13.9864,12.984,13.6877,6960.630410341,0
+VHI.US,D,20160112,000000,13.8902,13.9864,12.984,13.787,4287.8047512536,0
+VHI.US,D,20160113,000000,13.787,14.7934,13.1824,14.0897,15125.19096113,0
+VHI.US,D,20160114,000000,14.19,15.8992,13.8902,15.5974,5972.2994749604,0
+VHI.US,D,20160115,000000,15.1955,15.1955,14.2862,14.8947,11737.05952822,0
+VHI.US,D,20160119,000000,14.9969,14.9969,12.6813,12.984,3805.2252221534,0
+VHI.US,D,20160120,000000,12.7834,14.4897,12.176,13.787,20146.435998783,0
+VHI.US,D,20160121,000000,13.6877,13.787,13.0813,13.2807,7516.7554626652,0
+VHI.US,D,20160122,000000,13.6877,14.5721,13.2807,13.4833,22004.21606488,0
+VHI.US,D,20160125,000000,13.385,13.385,12.0767,12.176,3117.1212171942,0
+VHI.US,D,20160126,000000,12.3775,12.579,10.8579,11.6738,8465.7949541316,0
+VHI.US,D,20160127,000000,11.776,11.9815,10.9651,11.1685,3763.9188323974,0
+VHI.US,D,20160128,000000,11.373,11.373,10.7695,11.0712,2151.9621589938,0
+VHI.US,D,20160129,000000,11.0712,12.0569,11.0712,11.9775,4626.3156526684,0
+VHI.US,D,20160201,000000,11.9775,11.9775,11.373,11.4732,1131.3920901452,0
+VHI.US,D,20160202,000000,11.373,11.6738,10.6682,10.6682,2455.2115081779,0
+VHI.US,D,20160203,000000,10.9651,12.0767,9.6608,11.776,2606.3324463095,0
+VHI.US,D,20160204,000000,11.9775,12.579,11.9775,12.0767,2256.7393427651,0
+VHI.US,D,20160205,000000,12.2783,12.2783,11.4732,11.5745,6089.1663337822,0
+VHI.US,D,20160208,000000,11.0712,11.0712,9.75907,10.1641,5224.7545676695,0
+VHI.US,D,20160209,000000,10.1641,10.2147,8.55339,9.85832,5205.6125821728,0
+VHI.US,D,20160210,000000,9.6608,9.90299,9.0596,9.35817,3204.7713613106,0
+VHI.US,D,20160211,000000,9.15607,9.86726,9.15607,9.68265,2527.749558481,0
+VHI.US,D,20160212,000000,9.36809,10.0618,9.25861,9.95268,5303.3374554979,0
+VHI.US,D,20160216,000000,10.0618,10.2662,9.55857,10.044,5744.6105948421,0
+VHI.US,D,20160217,000000,10.1641,11.5745,10.1641,10.9651,4984.9760125007,0
+VHI.US,D,20160218,000000,11.2718,11.2718,10.3675,10.7695,5162.2912465751,0
+VHI.US,D,20160219,000000,10.8678,10.8678,9.96152,10.4668,2257.7468156859,0
+VHI.US,D,20160222,000000,10.4668,10.9651,10.4668,10.9651,3520.1103855451,0
+VHI.US,D,20160223,000000,10.9651,10.9651,9.96152,10.0618,4139.7062318847,0
+VHI.US,D,20160224,000000,10.3675,12.2783,9.6608,11.8762,26746.391103449,0
+VHI.US,D,20160225,000000,11.8762,12.176,10.9651,11.776,3801.1953304699,0
+VHI.US,D,20160226,000000,11.776,12.2783,11.0712,12.176,4057.0934523727,0
+VHI.US,D,20160229,000000,12.176,14.3895,11.8762,13.0813,16432.890812429,0
+VHI.US,D,20160301,000000,13.385,15.9726,13.1824,14.3925,23349.192414251,0
+VHI.US,D,20160302,000000,14.6912,15.1955,14.592,14.9969,4522.545941818,0
+VHI.US,D,20160303,000000,14.8928,15.8109,14.8928,15.8109,8273.367626244,0
+VHI.US,D,20160304,000000,15.4029,19.1568,15.4029,16.2188,17889.696656018,0
+VHI.US,D,20160307,000000,16.4233,17.4437,16.4233,17.4437,6427.6772351969,0
+VHI.US,D,20160308,000000,17.3433,17.3433,15.6074,15.7086,4410.7164476006,0
+VHI.US,D,20160309,000000,16.0143,16.4233,15.5568,15.8109,1476.9553020061,0
+VHI.US,D,20160310,000000,15.6074,16.6903,14.8928,14.8928,1872.8921599108,0
+VHI.US,D,20160311,000000,14.8928,15.6074,14.6882,15.0972,3072.7924086756,0
+VHI.US,D,20160314,000000,14.7934,14.7934,12.852,12.9542,3267.2346824049,0
+VHI.US,D,20160315,000000,12.9542,13.7601,12.9542,13.4644,2471.3310749119,0
+VHI.US,D,20160316,000000,13.5656,13.921,12.852,13.364,3630.9324068416,0
+VHI.US,D,20160317,000000,13.2589,15.0972,13.2589,14.4817,6853.838280728,0
+VHI.US,D,20160318,000000,15.1995,15.5052,13.5656,13.7681,10366.896355827,0
+VHI.US,D,20160321,000000,13.9737,14.3845,13.2589,13.2589,2505.5851542217,0
+VHI.US,D,20160322,000000,13.5646,13.5656,12.7536,12.7536,2974.0600624297,0
+VHI.US,D,20160323,000000,13.1587,13.1587,12.2426,12.2426,3420.3705663783,0
+VHI.US,D,20160324,000000,12.5463,13.9737,12.2306,12.6485,4906.3931246722,0
+VHI.US,D,20160328,000000,12.7536,13.2589,12.1373,12.1373,2055.2447585896,0
+VHI.US,D,20160329,000000,12.038,12.3398,11.6272,11.8326,6814.5468368138,0
+VHI.US,D,20160330,000000,11.6272,12.3398,10.9155,11.9339,8494.0041959162,0
+VHI.US,D,20160331,000000,12.038,12.3398,11.9339,12.038,2049.1999210643,0
+VHI.US,D,20160401,000000,12.2426,13.0564,11.7303,12.6485,5857.4475619804,0
+VHI.US,D,20160404,000000,12.7536,12.7536,11.8326,11.9339,5733.5283927125,0
+VHI.US,D,20160405,000000,12.2426,12.2426,11.7303,11.7303,1298.6325950108,0
+VHI.US,D,20160406,000000,11.9339,12.3398,11.6272,11.9339,1283.5205011976,0
+VHI.US,D,20160407,000000,12.038,12.038,11.6272,11.6272,2439.0919414438,0
+VHI.US,D,20160408,000000,11.8326,14.177,11.8326,12.852,13966.597102121,0
+VHI.US,D,20160411,000000,12.7536,15.0972,12.7536,13.364,13159.611292499,0
+VHI.US,D,20160412,000000,13.9737,13.9737,13.1081,13.5656,4348.2531265062,0
+VHI.US,D,20160413,000000,13.6718,15.6074,13.5656,15.6074,8250.1957490639,0
+VHI.US,D,20160414,000000,15.5052,15.5052,14.9969,15.4029,3395.1837433564,0
+VHI.US,D,20160415,000000,15.3016,17.3433,15.0118,16.6267,6031.7403772921,0
+VHI.US,D,20160418,000000,16.1185,17.8486,16.1185,17.2392,7941.9090352754,0
+VHI.US,D,20160419,000000,17.2392,20.9137,17.2392,20.5018,32984.663429521,0
+VHI.US,D,20160420,000000,20.606,21.421,20.4005,20.8125,14715.149482333,0
+VHI.US,D,20160421,000000,21.2155,22.3371,21.2155,21.8299,13533.383746144,0
+VHI.US,D,20160422,000000,21.934,22.5444,21.421,21.5232,10258.089280372,0
+VHI.US,D,20160425,000000,21.5232,21.5857,20.7092,21.0129,3528.1701689122,0
+VHI.US,D,20160426,000000,20.7092,22.3371,20.7092,22.1346,4183.0275674824,0
+VHI.US,D,20160427,000000,22.3371,22.4095,20.606,21.0129,12260.945447076,0
+VHI.US,D,20160428,000000,21.7247,22.4403,21.0129,21.421,7771.6461116472,0
+VHI.US,D,20160429,000000,21.1162,22.0314,19.8913,20.0958,9345.3188140574,0
+VHI.US,D,20160502,000000,19.7882,20.9127,19.7882,20.2983,6082.114023336,0
+VHI.US,D,20160503,000000,20.2983,20.5018,19.3841,19.7882,5699.2743134027,0
+VHI.US,D,20160504,000000,19.2759,20.1941,19.1787,19.7882,3781.0458720524,0
+VHI.US,D,20160505,000000,19.0774,20.1941,18.3608,18.7697,3439.512551875,0
+VHI.US,D,20160506,000000,18.8701,20.0144,18.462,18.462,1230.1244363911,0
+VHI.US,D,20160509,000000,18.3608,18.8701,17.4437,17.7504,7123.8410235231,0
+VHI.US,D,20160510,000000,17.6451,18.3608,17.6451,18.1583,3265.2197365632,0
+VHI.US,D,20160511,000000,17.8486,20.4005,17.3433,19.7882,5235.8367697991,0
+VHI.US,D,20160512,000000,20.4005,20.606,18.4293,18.5634,2346.4044327231,0
+VHI.US,D,20160513,000000,19.1787,19.6879,17.8486,19.1787,3688.3583633316,0
+VHI.US,D,20160516,000000,19.3841,20.1941,19.1787,19.4834,4120.564246388,0
+VHI.US,D,20160517,000000,19.4834,20.0958,18.7697,18.9752,4278.7374949657,0
+VHI.US,D,20160518,000000,18.9752,18.9752,18.0531,18.3608,1796.3242179242,0
+VHI.US,D,20160519,000000,18.8701,20.8125,18.2605,19.6879,7827.0571222954,0
+VHI.US,D,20160520,000000,19.1787,19.8913,19.1787,19.7882,2490.4730604086,0
+VHI.US,D,20160523,000000,20.0958,21.421,19.7216,20.9127,6997.9069084134,0
+VHI.US,D,20160524,000000,21.421,24.6875,20.1941,24.4831,35362.299522792,0
+VHI.US,D,20160525,000000,24.4831,25.6046,23.8696,24.2775,5890.6941683693,0
+VHI.US,D,20160526,000000,23.8686,23.8686,20.606,20.8125,11347.16750784,0
+VHI.US,D,20160527,000000,20.8125,20.9127,20.2983,20.9127,6357.1541307355,0
+VHI.US,D,20160531,000000,20.1941,22.3241,19.8913,20.4005,7060.3702295078,0
+VHI.US,D,20160601,000000,20.4005,21.9222,20.0958,21.5232,5014.1927272061,0
+VHI.US,D,20160602,000000,21.3167,22.4373,21.2125,22.0374,4275.7150762031,0
+VHI.US,D,20160603,000000,21.7267,22.2457,21.7267,22.1416,2050.2073939852,0
+VHI.US,D,20160606,000000,21.8319,22.6547,21.8319,21.937,4890.2735579382,0
+VHI.US,D,20160607,000000,21.937,22.4503,21.937,22.0374,2990.1796291637,0
+VHI.US,D,20160608,000000,22.3461,22.6547,21.8319,21.937,5105.8727630059,0
+VHI.US,D,20160609,000000,21.937,22.4503,21.7267,21.7267,2679.8779695335,0
+VHI.US,D,20160610,000000,21.7773,22.1416,21.2125,21.8319,3018.3888709483,0
+VHI.US,D,20160613,000000,21.42,22.761,20.7112,21.3167,6495.1779208957,0
+VHI.US,D,20160614,000000,21.5232,21.5232,17.3027,18.9484,13206.96251978,0
+VHI.US,D,20160615,000000,18.7449,18.9484,17.6124,17.7116,6347.0794015267,0
+VHI.US,D,20160616,000000,17.6124,18.6407,17.3027,18.6407,2738.3113989444,0
+VHI.US,D,20160617,000000,18.6407,19.1548,18.6407,18.7449,9466.2155645627,0
+VHI.US,D,20160620,000000,19.0536,19.9768,19.0536,19.4635,3170.5172820007,0
+VHI.US,D,20160621,000000,19.5667,19.5667,18.5355,18.7449,4177.990202878,0
+VHI.US,D,20160622,000000,19.3623,19.3623,17.813,18.0233,3863.6586515643,0
+VHI.US,D,20160623,000000,18.8451,19.8735,18.331,19.1548,5437.3313539746,0
+VHI.US,D,20160624,000000,18.331,18.331,16.994,16.994,64061.173146901,0
+VHI.US,D,20160627,000000,17.6124,17.6124,14.3686,15.2401,6790.3674867127,0
+VHI.US,D,20160628,000000,15.2401,15.5528,14.9304,15.0346,2764.5056948872,0
+VHI.US,D,20160629,000000,15.7582,15.9617,14.6327,15.8565,4427.8434872556,0
+VHI.US,D,20160630,000000,15.5528,16.1662,15.3443,16.1662,2867.2679328167,0
+VHI.US,D,20160701,000000,16.4759,16.6843,15.7582,16.2714,8084.97019004,0
+VHI.US,D,20160705,000000,15.7582,15.7582,14.5185,14.9304,2915.6266330188,0
+VHI.US,D,20160706,000000,14.6247,14.9304,13.7988,14.313,4387.5445704205,0
+VHI.US,D,20160707,000000,14.0053,14.9304,14.0053,14.726,2183.193819541,0
+VHI.US,D,20160708,000000,14.8312,15.9617,14.8312,15.9617,4749.2273490154,0
+VHI.US,D,20160711,000000,15.654,16.7875,15.654,16.2714,2581.1456232875,0
+VHI.US,D,20160712,000000,16.5811,17.4556,16.1662,17.1985,4949.71446027,0
+VHI.US,D,20160713,000000,17.6124,17.6124,16.1662,17.5043,3747.7992656634,0
+VHI.US,D,20160714,000000,17.4019,17.7116,17.1985,17.6124,3632.9473526834,0
+VHI.US,D,20160715,000000,18.1236,19.5667,17.7116,19.4635,3854.5913952764,0
+VHI.US,D,20160718,000000,19.9768,20.598,19.5559,20.598,3857.613814039,0
+VHI.US,D,20160719,000000,20.598,20.9058,19.3633,19.5667,7624.5550651991,0
+VHI.US,D,20160720,000000,19.2551,19.672,18.9484,19.5667,445.30303102775,0
+VHI.US,D,20160721,000000,19.8735,20.1822,19.5717,19.8735,1256.3187323339,0
+VHI.US,D,20160722,000000,19.9768,20.3906,19.9768,20.3906,901.68826418515,0
+VHI.US,D,20160725,000000,19.9768,20.0819,19.2551,19.7712,1220.0497071824,0
+VHI.US,D,20160726,000000,19.4635,20.598,19.3633,20.598,5069.6037378544,0
+VHI.US,D,20160727,000000,20.3906,20.7013,19.9768,20.598,3585.5961254022,0
+VHI.US,D,20160728,000000,20.7013,21.1113,20.2865,20.598,1673.4125215771,0
+VHI.US,D,20160729,000000,19.8735,20.3906,18.6407,19.1548,3563.4317211429,0
+VHI.US,D,20160801,000000,18.8441,19.1548,18.331,18.9484,2769.5430594916,0
+VHI.US,D,20160802,000000,18.7449,18.8451,17.0426,18.4342,6460.9238415859,0
+VHI.US,D,20160803,000000,18.0233,18.7449,17.9211,18.4342,2796.7448283553,0
+VHI.US,D,20160804,000000,18.5355,19.8735,18.5355,19.1548,4873.1465182833,0
+VHI.US,D,20160805,000000,19.1548,20.2865,19.1548,19.4635,10104.953396399,0
+VHI.US,D,20160808,000000,19.4635,21.1113,19.3633,20.8046,7380.7466183468,0
+VHI.US,D,20160809,000000,21.1113,21.1113,19.9768,20.4939,5593.4896567105,0
+VHI.US,D,20160810,000000,21.008,21.008,19.2551,19.3633,7704.1454259484,0
+VHI.US,D,20160811,000000,19.0536,21.1063,19.0536,20.598,12495.68663764,0
+VHI.US,D,20160812,000000,20.7013,20.7013,19.7603,19.9768,2562.0036377909,0
+VHI.US,D,20160815,000000,19.7792,20.7013,18.2377,20.2865,8577.624448349,0
+VHI.US,D,20160816,000000,20.3906,21.1113,20.0819,20.1822,7481.4939104345,0
+VHI.US,D,20160817,000000,20.0819,20.8046,20.0819,20.1822,5940.0603414923,0
+VHI.US,D,20160818,000000,20.8046,21.1113,20.3906,20.598,8830.5001514892,0
+VHI.US,D,20160819,000000,20.4939,20.7013,19.7712,20.3906,5015.200200127,0
+VHI.US,D,20160822,000000,20.9058,20.9058,20.2735,20.7013,9629.4261777448,0
+VHI.US,D,20160823,000000,20.7013,24.4055,20.598,23.1698,70891.839550449,0
+VHI.US,D,20160824,000000,23.2741,24.8196,22.761,23.1698,28059.128319352,0
+VHI.US,D,20160825,000000,22.6547,24.0979,22.6547,23.2741,12026.204256512,0
+VHI.US,D,20160826,000000,23.2741,26.6717,23.2741,24.8196,22911.949166591,0
+VHI.US,D,20160829,000000,25.5372,27.2901,25.2315,26.2618,18590.897808948,0
+VHI.US,D,20160830,000000,26.5705,28.0147,26.2618,26.7759,14368.578797552,0
+VHI.US,D,20160831,000000,26.2618,26.7759,25.5372,26.2618,12009.077216857,0
+VHI.US,D,20160901,000000,26.9894,27.1937,25.5332,26.5724,4998.0731604721,0
+VHI.US,D,20160902,000000,27.0895,28.7511,26.2618,28.6479,19549.004556703,0
+VHI.US,D,20160906,000000,28.7511,30.516,27.299,29.0618,31301.176178736,0
+VHI.US,D,20160907,000000,29.0618,29.0618,26.9894,27.5064,7582.2412025222,0
+VHI.US,D,20160908,000000,28.0265,28.0265,26.7808,27.0895,4355.3054369524,0
+VHI.US,D,20160909,000000,26.9894,27.1937,24.1832,25.431,7799.8553534317,0
+VHI.US,D,20160912,000000,24.9128,26.9894,24.9128,26.365,8341.8757848637,0
+VHI.US,D,20160913,000000,26.1556,26.1556,22.2021,23.8736,14862.240528782,0
+VHI.US,D,20160914,000000,23.9758,25.2125,23.3534,24.4979,4643.4426923233,0
+VHI.US,D,20160915,000000,24.3918,25.2225,23.9758,24.8066,5639.8334110709,0
+VHI.US,D,20160916,000000,25.0151,25.0151,24.0801,24.1832,7005.9666917805,0
+VHI.US,D,20160919,000000,24.4979,25.0151,23.4607,24.3918,5971.2920020395,0
+VHI.US,D,20160920,000000,24.9128,24.9128,23.8736,23.8736,1660.3153736057,0
+VHI.US,D,20160921,000000,24.1832,24.6011,23.9758,24.3918,1825.5409326296,0
+VHI.US,D,20160922,000000,24.9128,25.2633,24.1832,24.4979,2931.7461997528,0
+VHI.US,D,20160923,000000,24.7044,24.7044,23.4607,24.3918,5930.9930852044,0
+VHI.US,D,20160926,000000,24.1832,24.2855,22.9376,23.6651,4824.7878180812,0
+VHI.US,D,20160927,000000,22.8404,24.7044,22.5227,24.0801,1586.7698503817,0
+VHI.US,D,20160928,000000,24.1832,24.1832,23.5629,23.9758,6383.3484266783,0
+VHI.US,D,20160929,000000,23.8736,24.1832,23.2512,23.4607,2597.2651900216,0
+VHI.US,D,20160930,000000,23.2512,24.1832,23.0329,23.8736,6514.3199063924,0
+VHI.US,D,20161003,000000,23.5629,24.3918,21.3822,23.7694,16694.833771857,0
+VHI.US,D,20161004,000000,24.3918,24.3918,22.9376,23.2512,1736.8833155924,0
+VHI.US,D,20161005,000000,23.3534,23.6651,23.0437,23.3534,9687.8596071557,0
+VHI.US,D,20161006,000000,23.3534,23.3534,22.6269,23.1471,1958.5273581854,0
+VHI.US,D,20161007,000000,22.6269,22.9376,21.0705,22.7301,3344.8100973125,0
+VHI.US,D,20161010,000000,22.9376,23.0955,21.799,22.8324,5645.8782485962,0
+VHI.US,D,20161011,000000,22.9376,22.9376,21.799,22.212,2859.2081494497,0
+VHI.US,D,20161012,000000,22.212,22.8324,21.9014,22.212,2583.1605691293,0
+VHI.US,D,20161013,000000,21.9014,22.3173,21.28,21.799,4470.1573499324,0
+VHI.US,D,20161014,000000,21.4864,21.9014,20.3449,21.6959,7633.622321487,0
+VHI.US,D,20161017,000000,21.0705,22.3173,20.5505,21.799,2015.9533146754,0
+VHI.US,D,20161018,000000,21.799,22.8324,21.5917,22.0056,2153.9771048356,0
+VHI.US,D,20161019,000000,22.3173,22.5227,20.7589,20.8612,14169.099159218,0
+VHI.US,D,20161020,000000,21.1699,22.1077,20.7589,22.0056,10959.290433303,0
+VHI.US,D,20161021,000000,21.4864,22.1077,21.4864,21.6959,2816.8942867728,0
+VHI.US,D,20161024,000000,21.9014,22.1077,21.3822,21.4864,1590.7997420652,0
+VHI.US,D,20161025,000000,21.799,21.799,20.6556,20.9653,1549.4933523092,0
+VHI.US,D,20161026,000000,20.9653,21.6959,20.8612,21.0705,1914.1985496668,0
+VHI.US,D,20161027,000000,21.0705,21.28,20.7589,21.0705,3470.7442124222,0
+VHI.US,D,20161028,000000,21.0705,21.9014,21.0705,21.28,12155.160790384,0
+VHI.US,D,20161031,000000,21.5917,21.5917,20.1385,20.3449,5653.9380319632,0
+VHI.US,D,20161101,000000,20.0323,20.6556,19.0972,19.9321,5489.7199458602,0
+VHI.US,D,20161102,000000,19.8248,20.6556,19.0972,19.3058,3914.0322976081,0
+VHI.US,D,20161103,000000,19.3058,20.5505,19.3058,20.3449,4331.1260868513,0
+VHI.US,D,20161104,000000,20.3449,21.3822,20.3449,20.8612,3238.0179676995,0
+VHI.US,D,20161107,000000,21.28,21.9014,20.9653,21.5917,9067.2562878953,0
+VHI.US,D,20161108,000000,21.799,24.9128,21.1699,23.8736,53889.726537725,0
+VHI.US,D,20161109,000000,22.8324,24.8066,21.799,23.4607,26236.609805486,0
+VHI.US,D,20161110,000000,23.5629,25.8469,23.2512,25.0151,74969.082461239,0
+VHI.US,D,20161111,000000,25.3257,25.3257,23.9758,24.9128,36690.148832508,0
+VHI.US,D,20161114,000000,24.9128,26.7808,24.0801,25.3257,79057.407574159,0
+VHI.US,D,20161115,000000,25.9481,27.7158,25.4716,26.882,21900.44635403,0
+VHI.US,D,20161116,000000,27.5064,28.5428,26.365,28.1278,17244.913986656,0
+VHI.US,D,20161117,000000,28.2331,30.1933,27.7158,28.3372,15481.836375121,0
+VHI.US,D,20161118,000000,28.3372,29.7348,26.6727,27.1937,21012.862710737,0
+VHI.US,D,20161121,000000,27.5064,29.0618,27.4012,28.6479,7829.0720681372,0
+VHI.US,D,20161122,000000,28.8554,29.5809,28.3651,28.9606,11886.16552051,0
+VHI.US,D,20161123,000000,28.9606,31.3477,28.5428,31.038,19700.125494834,0
+VHI.US,D,20161125,000000,31.7607,31.7607,30.2043,30.516,5918.9034101539,0
+VHI.US,D,20161128,000000,30.3095,30.7254,29.3775,30.2043,12126.9515486,0
+VHI.US,D,20161129,000000,30.4137,30.9328,29.9988,30.6211,6476.035935399,0
+VHI.US,D,20161130,000000,31.038,32.5924,30.7254,32.1745,13791.296813889,0
+VHI.US,D,20161201,000000,32.2807,32.8048,31.3428,31.443,14847.128434968,0
+VHI.US,D,20161202,000000,31.443,31.7587,29.4589,29.9829,11765.268770004,0
+VHI.US,D,20161205,000000,29.564,31.2356,29.564,30.8157,9259.6836157829,0
+VHI.US,D,20161206,000000,30.8157,31.3428,29.9829,30.8157,18130.482684107,0
+VHI.US,D,20161207,000000,30.8157,31.2356,30.2986,30.504,11932.509274871,0
+VHI.US,D,20161208,000000,30.7175,33.1145,30.7175,32.8048,40972.916219158,0
+VHI.US,D,20161209,000000,33.328,33.847,31.8628,32.3851,19264.897193015,0
+VHI.US,D,20161212,000000,32.1745,32.1745,30.4028,30.9259,13229.126924039,0
+VHI.US,D,20161213,000000,30.9259,31.2356,30.0872,30.7175,5592.4821837897,0
+VHI.US,D,20161214,000000,30.2986,31.0311,29.564,30.4028,9594.1646255141,0
+VHI.US,D,20161215,000000,31.2356,32.5954,30.6092,32.2807,23285.721620236,0
+VHI.US,D,20161216,000000,32.3851,32.9061,31.7587,32.4912,137296.39471131,0
+VHI.US,D,20161219,000000,32.1745,34.3692,32.1745,34.0556,16340.203303709,0
+VHI.US,D,20161220,000000,34.4773,37.3766,34.1617,36.8804,23357.252197619,0
+VHI.US,D,20161221,000000,37.3985,39.7004,36.4605,38.0279,23252.475013847,0
+VHI.US,D,20161222,000000,37.8183,38.8626,36.5657,36.7732,10962.312852065,0
+VHI.US,D,20161223,000000,36.6671,37.3985,36.0447,36.7732,10807.162022251,0
+VHI.US,D,20161227,000000,37.2943,37.9225,35.9394,37.7142,8588.7066504786,0
+VHI.US,D,20161228,000000,38.0279,39.1772,37.3985,38.8626,8064.8207316225,0
+VHI.US,D,20161229,000000,39.5921,39.5921,36.6671,37.609,11396.533680964,0
+VHI.US,D,20161230,000000,37.7142,38.0279,35.8332,36.1448,9116.6224610183,0
+VHI.US,D,20170103,000000,37.0869,37.3985,35.9394,37.0869,7391.8288204764,0
+VHI.US,D,20170104,000000,37.3985,42.8299,37.0869,42.1013,39314.615791393,0
+VHI.US,D,20170105,000000,41.9962,42.1013,39.8016,40.5331,9397.7074059431,0
+VHI.US,D,20170106,000000,40.7425,40.7425,39.069,40.2204,10718.504405214,0
+VHI.US,D,20170109,000000,40.2204,40.2204,37.9225,38.6542,5746.6255406839,0
+VHI.US,D,20170110,000000,38.7583,39.7004,38.3405,39.2795,5063.5589003291,0
+VHI.US,D,20170111,000000,39.9067,40.5331,38.9836,40.4298,5917.895937233,0
+VHI.US,D,20170112,000000,40.9598,40.9598,38.2372,38.9678,4201.1620800582,0
+VHI.US,D,20170113,000000,39.1772,39.5921,38.6542,38.8626,3667.2014319932,0
+VHI.US,D,20170117,000000,39.1772,39.1772,36.8992,37.1921,4744.189984411,0
+VHI.US,D,20170118,000000,37.2943,37.7142,36.5657,36.8804,3786.0832366567,0
+VHI.US,D,20170119,000000,36.9816,37.609,34.789,35.728,7779.7058950142,0
+VHI.US,D,20170120,000000,35.9394,36.7732,35.1047,35.4164,7092.6093629759,0
+VHI.US,D,20170123,000000,33.9522,35.728,31.3428,33.847,9524.6489939736,0
+VHI.US,D,20170124,000000,34.1617,36.9698,34.1617,36.2531,7135.9306985736,0
+VHI.US,D,20170125,000000,36.9816,37.0869,36.0427,36.2531,3707.5003488283,0
+VHI.US,D,20170126,000000,36.3534,36.3534,34.4883,35.6248,3016.3739251065,0
+VHI.US,D,20170127,000000,36.2531,37.1921,36.0427,36.7732,5592.4821837897,0
+VHI.US,D,20170130,000000,36.3534,36.3534,34.0556,34.1617,5145.1642069202,0
+VHI.US,D,20170131,000000,33.328,34.5786,32.3851,32.4912,13382.262808012,0
+VHI.US,D,20170201,000000,32.4912,35.1047,32.4912,34.3692,4961.8041353205,0
+VHI.US,D,20170202,000000,34.4773,34.789,33.7439,33.9522,3372.0118661762,0
+VHI.US,D,20170203,000000,34.6828,34.8704,33.4302,33.9522,4213.2517551087,0
+VHI.US,D,20170206,000000,33.2208,33.2208,31.9671,32.0724,4293.8495887789,0
+VHI.US,D,20170207,000000,32.1745,32.9061,31.5492,31.7587,6055.9197273932,0
+VHI.US,D,20170208,000000,31.8628,32.4912,30.8157,31.443,6264.4666220148,0
+VHI.US,D,20170209,000000,31.6515,33.4302,31.443,33.1145,6078.0841316525,0
+VHI.US,D,20170210,000000,33.0153,34.4654,33.0153,33.7439,6365.2139141025,0
+VHI.US,D,20170213,000000,34.0556,35.2059,33.4302,34.1617,6564.6935524362,0
+VHI.US,D,20170214,000000,33.9522,34.5776,33.9522,34.3692,7432.1277373115,0
+VHI.US,D,20170215,000000,34.3692,34.7791,34.0019,34.5786,3750.821684426,0
+VHI.US,D,20170216,000000,34.4773,36.1448,34.0556,34.9965,10878.692599632,0
+VHI.US,D,20170217,000000,34.9965,36.6671,34.5786,35.3101,19928.821847873,0
+VHI.US,D,20170221,000000,35.5176,40.8467,35.5176,38.6542,38123.782798916,0
+VHI.US,D,20170222,000000,39.8016,39.8016,37.5018,39.069,15084.892044295,0
+VHI.US,D,20170223,000000,39.1772,39.8016,34.2649,34.4773,22031.417833744,0
+VHI.US,D,20170224,000000,34.4773,34.9965,33.9522,34.2649,2989.1721562428,0
+VHI.US,D,20170227,000000,34.0556,35.5176,33.9522,34.3692,4818.7429805559,0
+VHI.US,D,20170228,000000,34.4773,35.3101,33.4302,34.789,9208.3024968181,0
+VHI.US,D,20170301,000000,36.0427,36.3534,35.2059,35.4164,4229.3713218427,0
+VHI.US,D,20170302,000000,35.5176,35.5176,34.1617,34.1617,6825.6290389434,0
+VHI.US,D,20170303,000000,34.1617,34.6828,34.0556,34.1617,3237.0104947786,0
+VHI.US,D,20170306,000000,34.1617,34.2649,33.2208,33.9522,3345.8175702334,0
+VHI.US,D,20170307,000000,33.5353,34.8912,33.328,34.6828,10613.727221442,0
+VHI.US,D,20170308,000000,34.6828,34.9965,32.1745,32.4912,4056.0859794518,0
+VHI.US,D,20170309,000000,32.3841,34.2749,32.3841,33.2257,5566.2878878469,0
+VHI.US,D,20170310,000000,33.855,34.5915,32.2321,32.7026,2747.3786552323,0
+VHI.US,D,20170313,000000,32.9101,37.2219,32.9101,35.5384,24238.791003386,0
+VHI.US,D,20170314,000000,35.2247,36.6848,34.9607,35.7469,12117.884292311,0
+VHI.US,D,20170315,000000,35.7469,36.1717,34.9071,35.6456,7617.502754753,0
+VHI.US,D,20170316,000000,35.6456,36.3811,35.1196,36.0634,11732.022163616,0
+VHI.US,D,20170317,000000,35.5384,36.3444,34.9071,35.7469,13974.656885488,0
+VHI.US,D,20170320,000000,35.6456,36.8011,35.5384,36.2759,10419.284947713,0
+VHI.US,D,20170321,000000,36.2759,37.1195,33.7518,34.6996,9485.3575500594,0
+VHI.US,D,20170322,000000,34.5915,35.0123,33.9622,34.5915,4658.5547861364,0
+VHI.US,D,20170323,000000,34.1716,35.2247,33.9622,34.9071,7306.1936222019,0
+VHI.US,D,20170324,000000,34.9071,35.7469,34.806,35.1196,4979.9386478963,0
+VHI.US,D,20170327,000000,34.2749,34.6996,33.855,34.2749,3982.5404562278,0
+VHI.US,D,20170328,000000,34.0674,34.6996,33.855,34.3821,7881.4606600228,0
+VHI.US,D,20170329,000000,34.2749,34.9071,33.855,34.4893,12504.753893929,0
+VHI.US,D,20170330,000000,34.4893,34.8962,33.9622,34.3821,16213.261715678,0
+VHI.US,D,20170331,000000,34.3821,34.6996,34.1716,34.4893,10022.340616887,0
+VHI.US,D,20170403,000000,34.4893,35.0083,32.5964,33.3329,15144.332946627,0
+VHI.US,D,20170404,000000,33.4382,34.0674,33.2158,33.855,3118.1286901151,0
+VHI.US,D,20170405,000000,34.2749,34.6759,32.0694,32.2807,4150.7884340143,0
+VHI.US,D,20170406,000000,32.3841,33.6485,31.9642,33.4382,6912.2717101389,0
+VHI.US,D,20170407,000000,33.7518,34.1716,32.9101,33.5413,3836.4568827006,0
+VHI.US,D,20170410,000000,33.9622,34.7274,33.855,34.4893,7315.2608784898,0
+VHI.US,D,20170411,000000,34.3821,34.9071,34.121,34.5915,7434.1426831533,0
+VHI.US,D,20170412,000000,34.4893,34.4893,32.7026,32.8058,3821.3447888874,0
+VHI.US,D,20170413,000000,32.8058,32.9101,31.3358,31.5423,5561.2505232425,0
+VHI.US,D,20170417,000000,31.5423,33.5413,31.5423,33.3329,6344.0569827641,0
+VHI.US,D,20170418,000000,33.2257,34.1716,33.1185,33.855,7043.2431898529,0
+VHI.US,D,20170419,000000,34.2749,34.5915,33.6495,34.2749,7162.1249945164,0
+VHI.US,D,20170420,000000,34.2749,34.806,33.7518,34.5915,7307.2010951228,0
+VHI.US,D,20170421,000000,34.5915,35.0123,34.0674,34.806,9255.6537240994,0
+VHI.US,D,20170424,000000,34.9071,36.2759,34.806,35.6456,12829.160174451,0
+VHI.US,D,20170425,000000,35.6456,37.7459,35.3905,36.9052,31293.116395368,0
+VHI.US,D,20170426,000000,37.0114,37.7459,36.3811,37.2219,10847.460939086,0
+VHI.US,D,20170427,000000,37.3271,37.6427,35.6456,36.0634,7936.871670671,0
+VHI.US,D,20170428,000000,35.9603,36.0634,33.9195,34.9071,4991.0208500259,0
+VHI.US,D,20170501,000000,34.9071,36.1717,34.9071,36.0634,5363.7858307505,0
+VHI.US,D,20170502,000000,36.1717,36.1717,34.789,35.1196,2458.2339269405,0
+VHI.US,D,20170503,000000,34.806,35.6456,33.998,34.4893,4454.0377831984,0
+VHI.US,D,20170504,000000,34.5915,34.5915,33.3338,33.9622,4268.6627657569,0
+VHI.US,D,20170505,000000,34.5915,36.3811,34.0019,35.9603,7031.1535148024,0
+VHI.US,D,20170508,000000,35.6456,36.2759,34.6996,35.9603,4676.6892987122,0
+VHI.US,D,20170509,000000,35.8551,36.8011,35.4333,36.4864,15806.242655644,0
+VHI.US,D,20170510,000000,36.3811,36.3811,34.0674,34.806,21673.764946832,0
+VHI.US,D,20170511,000000,34.4893,35.9603,34.4893,35.6456,7500.6358959312,0
+VHI.US,D,20170512,000000,35.5384,40.1658,35.328,38.3772,62276.938604028,0
+VHI.US,D,20170515,000000,39.4313,41.215,35.7469,36.8011,40982.990948366,0
+VHI.US,D,20170516,000000,36.8011,37.7459,36.2759,37.3271,21962.909675124,0
+VHI.US,D,20170517,000000,37.3271,37.3271,35.9603,36.2759,18845.78845793,0
+VHI.US,D,20170518,000000,36.6938,36.9052,35.6456,35.8551,10537.159279456,0
+VHI.US,D,20170519,000000,35.9603,36.8011,35.8551,36.3811,16291.844603506,0
+VHI.US,D,20170522,000000,36.2759,36.6938,35.9603,36.3811,14933.771106163,0
+VHI.US,D,20170523,000000,36.3811,36.9052,36.1717,36.4864,13120.319848584,0
+VHI.US,D,20170524,000000,36.3811,36.4864,35.2247,35.6456,21980.036714779,0
+VHI.US,D,20170525,000000,35.2247,35.9603,34.6996,35.4333,18892.132212291,0
+VHI.US,D,20170526,000000,35.5384,36.4625,34.8158,36.0634,18098.243550639,0
+VHI.US,D,20170530,000000,36.1717,36.3811,35.1196,36.1717,17974.324381371,0
+VHI.US,D,20170531,000000,36.1717,36.4864,35.2247,35.8551,12292.177107623,0
+VHI.US,D,20170601,000000,35.4333,36.0634,35.2247,35.4333,10700.369892637,0
+VHI.US,D,20170602,000000,35.327,36.0684,35.1176,35.8571,17566.297848415,0
+VHI.US,D,20170605,000000,35.5394,36.0684,35.4808,35.9642,8984.6435083834,0
+VHI.US,D,20170606,000000,35.6466,35.8571,34.2699,34.6948,16925.545070738,0
+VHI.US,D,20170607,000000,34.3751,35.0103,32.2629,34.801,24453.382735533,0
+VHI.US,D,20170608,000000,34.6948,35.4333,34.658,35.2238,18492.165462702,0
+VHI.US,D,20170609,000000,35.2238,35.6724,35.1176,35.2238,9545.805925312,0
+VHI.US,D,20170612,000000,35.6466,36.1747,35.5394,35.9642,29020.257485869,0
+VHI.US,D,20170613,000000,35.9642,36.5975,35.7498,36.2809,14067.344394209,0
+VHI.US,D,20170614,000000,36.1747,36.9152,35.327,36.0684,11701.797975989,0
+VHI.US,D,20170615,000000,35.2238,36.2809,35.2238,35.6466,11584.931117168,0
+VHI.US,D,20170616,000000,35.1176,35.8411,34.5865,34.6948,14549.92392331,0
+VHI.US,D,20170619,000000,35.0103,35.2238,34.2699,34.9051,7127.8709152066,0
+VHI.US,D,20170620,000000,34.6948,34.9051,33.32,33.32,7192.3491821427,0
+VHI.US,D,20170621,000000,33.846,33.846,29.8281,32.1567,24317.373891215,0
+VHI.US,D,20170622,000000,32.4733,33.4242,31.6277,33.32,12411.058912287,0
+VHI.US,D,20170623,000000,33.32,35.327,33.1572,34.9051,29183.468099052,0
+VHI.US,D,20170626,000000,33.5294,34.2699,32.4733,32.5786,22416.272489519,0
+VHI.US,D,20170627,000000,32.7899,33.0024,31.7468,32.1567,13482.00262718,0
+VHI.US,D,20170628,000000,32.5786,33.2138,31.7308,32.4733,14922.688904034,0
+VHI.US,D,20170629,000000,32.5786,32.5786,30.6767,31.6277,14866.270420464,0
+VHI.US,D,20170630,000000,31.6277,31.9452,31.0947,31.5185,8180.6801175233,0
+VHI.US,D,20170703,000000,31.5185,32.4733,31.0947,32.1567,3309.5485450818,0
+VHI.US,D,20170705,000000,32.2629,32.4733,31.4142,31.8371,9395.6924601013,0
+VHI.US,D,20170706,000000,31.8371,32.4733,31.4142,32.1567,9225.4295364731,0
+VHI.US,D,20170707,000000,32.2629,33.0024,31.7308,32.8932,9647.5606903206,0
+VHI.US,D,20170710,000000,32.7899,35.2238,32.6858,34.5865,16113.521896511,0
+VHI.US,D,20170711,000000,34.4843,35.4333,33.856,34.9051,11451.944691612,0
+VHI.US,D,20170712,000000,35.5394,35.9642,34.1647,34.6948,5043.4094419116,0
+VHI.US,D,20170713,000000,34.6948,34.6948,33.7429,34.0575,2880.3650807881,0
+VHI.US,D,20170714,000000,33.9532,35.2238,33.846,34.0575,8782.1414512871,0
+VHI.US,D,20170717,000000,34.1647,34.6948,33.6367,33.7429,4995.0507417094,0
+VHI.US,D,20170718,000000,33.846,33.9532,32.8932,33.1066,6366.2213870234,0
+VHI.US,D,20170719,000000,33.1066,33.846,32.7899,33.32,7032.1609877233,0
+VHI.US,D,20170720,000000,33.32,33.6367,32.8932,33.32,2830.9989076651,0
+VHI.US,D,20170721,000000,33.6367,33.7429,32.8932,33.2138,7255.819976158,0
+VHI.US,D,20170724,000000,33.32,34.1647,33.1066,33.6367,4579.971898308,0
+VHI.US,D,20170725,000000,33.846,34.8277,33.5294,34.6948,6653.3511694734,0
+VHI.US,D,20170726,000000,34.6948,35.327,33.7429,34.0575,2755.4384385993,0
+VHI.US,D,20170727,000000,34.1647,34.1647,33.2138,33.4242,2827.9764889025,0
+VHI.US,D,20170728,000000,33.32,33.846,32.8932,33.32,9549.8358169955,0
+VHI.US,D,20170731,000000,33.4242,34.6948,33.1681,33.9532,7517.7629355861,0
+VHI.US,D,20170801,000000,34.4843,34.4843,33.4242,33.7429,6883.0549954334,0
+VHI.US,D,20170802,000000,33.846,34.1647,32.7909,33.32,3395.1837433564,0
+VHI.US,D,20170803,000000,33.6347,33.6347,32.2629,32.3661,3690.3733091734,0
+VHI.US,D,20170804,000000,32.5786,32.6858,31.2018,31.2018,23500.313352383,0
+VHI.US,D,20170807,000000,31.7308,32.1567,30.2509,30.2509,7632.6148485661,0
+VHI.US,D,20170808,000000,30.8843,32.0505,29.7239,30.2509,14310.145368141,0
+VHI.US,D,20170809,000000,30.0416,30.4614,26.9734,27.5005,11029.813537764,0
+VHI.US,D,20170810,000000,27.0766,27.7149,26.6538,26.76,6028.7179585295,0
+VHI.US,D,20170811,000000,25.3873,27.8191,25.3873,27.2901,9456.1408353539,0
+VHI.US,D,20170814,000000,27.2901,27.9244,26.8663,27.1819,4276.722549124,0
+VHI.US,D,20170815,000000,27.0766,27.1819,24.4354,25.703,9097.4804755216,0
+VHI.US,D,20170816,000000,25.278,26.0205,23.5878,24.4354,8821.4328952013,0
+VHI.US,D,20170817,000000,24.1158,25.1749,23.7981,23.7981,5171.358502863,0
+VHI.US,D,20170818,000000,23.0587,24.752,23.0587,23.4815,5522.9665522491,0
+VHI.US,D,20170821,000000,23.2691,24.1158,23.2691,23.4815,3495.9310354441,0
+VHI.US,D,20170822,000000,23.4815,24.5406,23.4815,24.3252,2582.1530962084,0
+VHI.US,D,20170823,000000,24.1158,24.752,23.7981,23.9045,3508.0207104946,0
+VHI.US,D,20170824,000000,23.5878,24.2935,23.5878,23.7981,4618.2558693014,0
+VHI.US,D,20170825,000000,23.7981,24.0116,23.3764,23.4815,2468.3086561493,0
+VHI.US,D,20170828,000000,23.6949,24.1158,23.3217,23.4815,5723.4536635037,0
+VHI.US,D,20170829,000000,23.2691,24.0116,23.0587,23.0587,5822.1860097497,0
+VHI.US,D,20170830,000000,23.0587,23.5391,22.8474,22.9485,3177.5695924469,0
+VHI.US,D,20170831,000000,23.1658,23.3812,22.738,23.2731,6617.0821443218,0
+VHI.US,D,20170901,000000,23.4865,25.5124,23.3812,25.0905,11250.450107437,0
+VHI.US,D,20170905,000000,24.9783,27.0071,24.8742,25.2999,19575.198852645,0
+VHI.US,D,20170906,000000,25.8359,26.2627,24.2339,24.4483,7430.1127914698,0
+VHI.US,D,20170907,000000,24.5555,24.5555,23.7019,24.2339,3052.6429502581,0
+VHI.US,D,20170908,000000,24.0751,24.7689,23.8071,24.2339,6382.3409537574,0
+VHI.US,D,20170911,000000,24.5555,25.2999,24.4483,24.8742,5192.5154342014,0
+VHI.US,D,20170912,000000,24.8742,25.8359,24.7689,24.9783,7011.0040563848,0
+VHI.US,D,20170913,000000,25.0905,25.8349,25.0905,25.1957,4638.4053277189,0
+VHI.US,D,20170914,000000,25.1957,25.1957,24.1268,24.5555,4633.3679631145,0
+VHI.US,D,20170915,000000,24.6597,25.0905,24.1268,24.2339,10791.042455516,0
+VHI.US,D,20170918,000000,24.3392,25.8359,24.0205,25.5144,8617.9233651841,0
+VHI.US,D,20170919,000000,25.4091,28.0771,25.4091,26.903,19513.743004472,0
+VHI.US,D,20170920,000000,27.2235,27.2235,25.3019,25.4091,7519.7778814279,0
+VHI.US,D,20170921,000000,25.1957,25.565,25.1213,25.2999,1847.7053368889,0
+VHI.US,D,20170922,000000,25.2999,26.5734,25.2453,26.0523,7299.1413117557,0
+VHI.US,D,20170925,000000,25.8359,26.4751,25.1957,26.0523,8795.2385992585,0
+VHI.US,D,20170926,000000,26.1556,26.5853,25.6226,25.7287,2328.2699201473,0
+VHI.US,D,20170927,000000,25.9421,27.1144,25.6226,26.903,12162.21310083,0
+VHI.US,D,20170928,000000,27.1144,27.4351,26.4751,27.0071,4418.7762309677,0
+VHI.US,D,20170929,000000,26.7958,26.903,25.7287,25.9421,5358.7484661461,0
+VHI.US,D,20171002,000000,25.8359,29.2514,25.8359,28.5019,17964.249652162,0
+VHI.US,D,20171003,000000,28.7184,29.2514,27.0191,28.2906,13396.367428905,0
+VHI.US,D,20171004,000000,28.3998,29.1462,26.1556,27.2235,5947.1126519385,0
+VHI.US,D,20171005,000000,26.903,29.1462,26.903,28.1835,11432.802706115,0
+VHI.US,D,20171006,000000,28.1835,30.3174,27.8628,29.1462,12243.818407421,0
+VHI.US,D,20171009,000000,29.039,29.1462,28.7184,28.9308,3657.1267027844,0
+VHI.US,D,20171010,000000,28.9308,28.9308,27.6504,28.0771,5291.2477804474,0
+VHI.US,D,20171011,000000,28.6122,32.0287,27.8628,30.641,36662.947063644,0
+VHI.US,D,20171012,000000,30.7472,32.0178,30.3174,30.5309,14871.307785069,0
+VHI.US,D,20171013,000000,30.641,32.0287,30.641,31.2813,9343.3038682157,0
+VHI.US,D,20171016,000000,31.4947,33.5215,31.4947,32.8813,14840.076124522,0
+VHI.US,D,20171017,000000,33.4153,35.4431,32.6688,33.4153,48128.996376149,0
+VHI.US,D,20171018,000000,33.9483,33.9483,32.1349,33.0936,13376.217970488,0
+VHI.US,D,20171019,000000,32.6688,33.7359,32.1349,33.6297,19272.956976382,0
+VHI.US,D,20171020,000000,34.1607,36.1905,34.1607,35.87,30625.161848827,0
+VHI.US,D,20171023,000000,36.403,37.7916,35.9225,36.6174,32433.575741801,0
+VHI.US,D,20171024,000000,37.3648,39.5008,37.1504,38.8596,35543.64464855,0
+VHI.US,D,20171025,000000,38.9678,39.7143,37.1514,39.072,29870.56463109,0
+VHI.US,D,20171026,000000,39.8204,43.0255,39.3599,42.4895,33150.896461466,0
+VHI.US,D,20171027,000000,42.9342,43.4503,41.0998,42.7049,37724.823522249,0
+VHI.US,D,20171030,000000,43.76,45.0504,43.1853,43.6637,45006.83779435,0
+VHI.US,D,20171031,000000,44.836,46.7576,44.028,46.4389,46501.927608932,0
+VHI.US,D,20171101,000000,46.9739,47.9357,40.2482,45.2648,57356.440858463,0
+VHI.US,D,20171102,000000,45.4792,45.9089,43.876,45.2648,17715.403840706,0
+VHI.US,D,20171103,000000,45.3719,45.3719,41.0998,43.876,33672.76743448,0
+VHI.US,D,20171106,000000,44.7298,46.6563,43.5576,46.1203,15704.487890635,0
+VHI.US,D,20171107,000000,46.3338,46.8678,44.4101,45.1585,14427.012226962,0
+VHI.US,D,20171108,000000,44.836,46.6563,41.4195,46.2246,20166.5854572,0
+VHI.US,D,20171109,000000,46.2246,47.507,43.9854,45.1585,21439.023756268,0
+VHI.US,D,20171110,000000,45.1585,47.7193,44.5183,45.9089,24310.321580768,0
+VHI.US,D,20171113,000000,44.7298,49.5348,43.7699,48.6822,42596.962567611,0
+VHI.US,D,20171114,000000,49.108,52.0947,48.7874,50.7091,42359.198958284,0
+VHI.US,D,20171115,000000,50.6039,54.9811,48.9998,53.5935,53416.214264912,0
+VHI.US,D,20171116,000000,53.8068,59.4646,53.4873,56.6874,45737.255661986,0
+VHI.US,D,20171117,000000,56.5803,56.7946,53.8068,55.4079,29673.099938598,0
+VHI.US,D,20171120,000000,55.7265,59.3762,55.7265,58.3945,37211.012332602,0
+VHI.US,D,20171121,000000,60.6389,61.2791,56.9017,59.1431,67819.047141773,0
+VHI.US,D,20171122,000000,59.3555,62.8801,59.3555,62.6657,41031.349648568,0
+VHI.US,D,20171124,000000,62.9862,63.7327,62.4524,63.4141,28849.994562241,0
+VHI.US,D,20171127,000000,64.9099,70.248,63.84,70.0347,90502.299955325,0
+VHI.US,D,20171128,000000,70.8863,70.8863,64.8147,67.3656,74497.585134269,0
+VHI.US,D,20171129,000000,67.4718,70.6728,67.4718,70.1388,52391.61430438,0
+VHI.US,D,20171130,000000,70.0347,72.9151,69.8193,72.0595,60072.587853148,0
+VHI.US,D,20171201,000000,72.4893,72.5965,66.9645,70.3542,44021.529277732,0
+VHI.US,D,20171204,000000,70.9934,74.6244,70.8863,71.5275,39261.219726587,0
+VHI.US,D,20171205,000000,71.5275,77.9525,70.1339,77.205,64361.400077323,0
+VHI.US,D,20171206,000000,75.9197,75.9197,53.6451,55.7851,198069.17624447,0
+VHI.US,D,20171207,000000,55.1469,64.1407,55.1469,63.2831,83738.126764555,0
+VHI.US,D,20171208,000000,63.7099,67.7785,61.4617,62.6419,76239.505814466,0
+VHI.US,D,20171211,000000,63.0687,64.2459,59.2155,61.4617,49336.95640828,0
+VHI.US,D,20171212,000000,61.3516,63.7099,60.7273,61.2503,29247.946365987,0
+VHI.US,D,20171213,000000,61.1401,66.3868,60.9276,63.9263,36424.175981397,0
+VHI.US,D,20171214,000000,64.2469,64.4454,61.1401,61.3516,23513.410500355,0
+VHI.US,D,20171215,000000,61.5699,64.2469,60.7133,63.1759,54971.752454747,0
+VHI.US,D,20171218,000000,63.0687,68.2083,62.8027,66.7094,29896.758927033,0
+VHI.US,D,20171219,000000,66.6023,66.8158,64.5685,65.3189,24424.166020827,0
+VHI.US,D,20171220,000000,65.7447,68.637,64.355,67.3517,18483.098206414,0
+VHI.US,D,20171221,000000,67.4598,69.8133,66.9259,68.3155,24919.842697899,0
+VHI.US,D,20171222,000000,68.5289,68.8486,66.7094,67.7785,15860.64619337,0
+VHI.US,D,20171226,000000,67.6733,70.244,66.9348,69.4936,18897.169576895,0
+VHI.US,D,20171227,000000,70.1339,70.258,64.6747,66.6023,26528.77695254,0
+VHI.US,D,20171228,000000,66.7094,67.1402,65.4231,66.4951,16441.958068717,0
+VHI.US,D,20171229,000000,66.7094,67.6733,65.024,66.0634,17556.223119207,0
+VHI.US,D,20180102,000000,66.1735,67.8866,62.9615,66.4951,47256.524826668,0
+VHI.US,D,20180103,000000,65.7447,66.0146,61.4617,64.5685,53176.435709744,0
+VHI.US,D,20180104,000000,64.8881,67.1402,64.355,65.7447,22986.502162735,0
+VHI.US,D,20180105,000000,65.8509,66.3978,64.5685,65.8509,17271.108282599,0
+VHI.US,D,20180108,000000,65.6385,66.3868,64.355,64.9953,14270.853924226,0
+VHI.US,D,20180109,000000,65.3189,65.4578,62.9615,63.9263,19928.821847873,0
+VHI.US,D,20180110,000000,63.6056,64.355,62.5318,64.0305,12738.487611572,0
+VHI.US,D,20180111,000000,64.2469,67.6733,63.4945,66.9259,25116.29991747,0
+VHI.US,D,20180112,000000,67.6733,67.8866,66.6023,66.9259,10980.447364642,0
+VHI.US,D,20180116,000000,67.3517,67.5661,63.6056,64.355,15463.701862545,0
+VHI.US,D,20180117,000000,64.9953,65.8509,63.4945,64.9953,18082.123983905,0
+VHI.US,D,20180118,000000,64.9953,65.7447,63.9263,64.5685,7757.5414907549,0
+VHI.US,D,20180119,000000,64.0305,66.9259,63.9263,66.3868,14301.078111853,0
+VHI.US,D,20180122,000000,66.2777,66.9259,65.2106,65.959,12374.789887135,0
+VHI.US,D,20180123,000000,65.8509,65.959,64.1407,65.8509,11979.860502151,0
+VHI.US,D,20180124,000000,65.3189,65.7447,64.355,65.1025,11589.968481772,0
+VHI.US,D,20180125,000000,65.8509,65.8509,63.6632,64.5685,11741.089419904,0
+VHI.US,D,20180126,000000,64.9953,65.4231,63.2831,65.1025,8513.1461814128,0
+VHI.US,D,20180129,000000,64.4603,65.0122,63.294,64.0305,12711.285842709,0
+VHI.US,D,20180130,000000,63.8191,63.8191,57.8229,58.6775,33026.977292198,0
+VHI.US,D,20180131,000000,57.7147,62.6419,57.7147,61.9967,24762.676922243,0
+VHI.US,D,20180201,000000,61.5699,63.4945,61.1401,63.0687,14330.294826559,0
+VHI.US,D,20180202,000000,62.6419,63.4945,60.6081,62.2121,18143.579832079,0
+VHI.US,D,20180205,000000,61.031,62.1039,56.3241,56.6457,27594.683302828,0
+VHI.US,D,20180206,000000,55.2501,58.7112,54.2864,57.8229,19873.410837224,0
+VHI.US,D,20180207,000000,57.5004,59.2155,56.5394,58.1434,15102.01908395,0
+VHI.US,D,20180208,000000,58.1434,58.8929,56.0015,56.9653,22417.279962439,0
+VHI.US,D,20180209,000000,57.6065,58.5702,54.9315,58.1434,18544.554054588,0
+VHI.US,D,20180212,000000,58.4631,59.9639,57.7147,59.4269,10029.392927333,0
+VHI.US,D,20180213,000000,58.6775,59.9639,58.6775,59.6413,5481.6601624932,0
+VHI.US,D,20180214,000000,58.7857,61.5699,58.4631,60.8195,10952.238122856,0
+VHI.US,D,20180215,000000,61.5699,61.6731,58.5702,60.0681,12628.673063196,0
+VHI.US,D,20180216,000000,59.7495,61.3516,59.7495,60.4969,7412.9857518149,0
+VHI.US,D,20180220,000000,59.6413,61.7834,59.1073,59.9639,8786.1713429706,0
+VHI.US,D,20180221,000000,59.9639,63.3903,59.9639,61.6731,10506.935091829,0
+VHI.US,D,20180222,000000,61.8905,62.9615,60.7133,61.3516,8332.8085285758,0
+VHI.US,D,20180223,000000,61.8905,62.8542,60.6081,62.5318,7194.3641279845,0
+VHI.US,D,20180226,000000,62.7471,63.4429,61.3516,63.0687,8924.1951331308,0
+VHI.US,D,20180227,000000,63.1759,63.4945,61.6731,62.1039,8968.5239416494,0
+VHI.US,D,20180228,000000,61.9967,62.4235,59.8557,60.9276,18887.094847686,0
+VHI.US,D,20180301,000000,61.3516,63.9263,60.9276,62.8542,14215.442913578,0
+VHI.US,D,20180302,000000,62.2121,64.0305,61.3535,64.0305,11951.651260367,0
+VHI.US,D,20180305,000000,63.3903,65.8509,63.3903,64.7829,10888.767328841,0
+VHI.US,D,20180306,000000,65.4231,69.3855,64.9953,68.637,25554.550638052,0
+VHI.US,D,20180307,000000,67.8866,70.9924,67.7785,68.9557,18581.830552661,0
+VHI.US,D,20180308,000000,68.637,69.3884,67.1402,68.7442,10337.679641121,0
+VHI.US,D,20180309,000000,69.6029,70.6778,68.7442,70.3552,14566.043490043,0
+VHI.US,D,20180312,000000,70.5697,72.8269,69.0659,69.6029,11147.687869507,0
+VHI.US,D,20180313,000000,70.0347,70.7851,65.308,65.842,12072.548010872,0
+VHI.US,D,20180314,000000,66.2727,68.8486,65.7338,68.0982,10487.793106332,0
+VHI.US,D,20180315,000000,68.2053,68.4217,66.1655,67.7755,7936.871670671,0
+VHI.US,D,20180316,000000,67.7755,74.6501,66.1655,74.6501,50004.910954822,0
+VHI.US,D,20180319,000000,74.6501,74.6501,68.8486,71.9661,25883.994283179,0
+VHI.US,D,20180320,000000,71.9661,72.5032,68.7442,68.8486,14633.544175742,0
+VHI.US,D,20180321,000000,68.5269,70.4625,68.5269,69.713,12908.7505352,0
+VHI.US,D,20180322,000000,68.9567,69.9274,66.8098,67.7755,12690.12891137,0
+VHI.US,D,20180323,000000,67.8857,69.8709,67.3478,67.3478,13188.828007204,0
+VHI.US,D,20180326,000000,68.2053,68.6242,62.7272,64.5566,22239.964728365,0
+VHI.US,D,20180327,000000,64.5566,66.38,63.8042,64.233,25838.658001739,0
+VHI.US,D,20180328,000000,64.5566,64.8762,63.0498,63.9114,13217.037248989,0
+VHI.US,D,20180329,000000,64.0186,66.2727,63.5899,65.0916,23288.744038998,0
+VHI.US,D,20180402,000000,64.9834,64.9834,61.6672,63.159,15290.416520154,0
+VHI.US,D,20180403,000000,63.159,64.4464,61.8687,63.695,12366.730103768,0
+VHI.US,D,20180404,000000,63.0498,66.9199,61.8786,66.1655,12305.274255595,0
+VHI.US,D,20180405,000000,66.5964,69.4956,66.5964,69.1711,12584.344254677,0
+VHI.US,D,20180406,000000,68.637,70.8912,65.9501,66.9199,6730.926584381,0
+VHI.US,D,20180409,000000,67.6693,68.5269,66.38,66.7045,7420.038062261,0
+VHI.US,D,20180410,000000,67.9899,70.3552,67.0787,69.713,12702.21858642,0
+VHI.US,D,20180411,000000,69.0639,71.5364,69.0639,70.9994,6939.4734790026,0
+VHI.US,D,20180412,000000,71.4292,72.8269,70.8912,71.9661,5582.4074545809,0
+VHI.US,D,20180413,000000,72.933,74.1141,71.5364,73.1483,10706.414730163,0
+VHI.US,D,20180416,000000,73.8987,74.6501,71.9661,74.1141,11889.187939272,0
+VHI.US,D,20180417,000000,74.6501,76.8012,74.1261,76.2631,32674.361769891,0
+VHI.US,D,20180418,000000,76.8012,88.8272,76.4785,87.3244,64720.060437155,0
+VHI.US,D,20180419,000000,87.9696,90.2238,82.4926,82.7079,40900.378168854,0
+VHI.US,D,20180420,000000,82.3814,89.8129,81.3113,89.6888,29231.826799254,0
+VHI.US,D,20180423,000000,93.8785,99.2484,91.3007,92.9107,100497.43880335,0
+VHI.US,D,20180424,000000,93.1271,96.5664,87.4346,90.7637,48337.54327077,0
+VHI.US,D,20180425,000000,90.87,97.2165,90.3329,92.1623,33907.508625045,0
+VHI.US,D,20180426,000000,92.4829,95.7029,92.4829,94.4164,27728.677201305,0
+VHI.US,D,20180427,000000,94.4164,96.5664,91.6214,92.3737,24548.085190095,0
+VHI.US,D,20180430,000000,92.8024,93.9836,89.0445,89.1537,24714.31822204,0
+VHI.US,D,20180501,000000,89.0445,90.0103,78.4111,83.5644,40625.338061455,0
+VHI.US,D,20180502,000000,83.1357,89.4734,82.5461,88.0778,21212.342349071,0
+VHI.US,D,20180503,000000,87.6471,88.5047,83.8891,84.4232,16025.871752395,0
+VHI.US,D,20180504,000000,83.9963,87.7562,83.9963,86.3606,13195.88031765,0
+VHI.US,D,20180507,000000,86.2535,90.87,86.2535,88.9354,21180.103215602,0
+VHI.US,D,20180508,000000,88.2911,92.3737,86.8887,90.4402,20758.979534676,0
+VHI.US,D,20180509,000000,89.9061,90.7637,83.3511,83.6757,37553.5531257,0
+VHI.US,D,20180510,000000,85.0692,86.8967,81.0404,82.8151,43615.517690618,0
+VHI.US,D,20180511,000000,82.9214,83.1357,78.8408,79.485,23004.636675312,0
+VHI.US,D,20180514,000000,78.5193,79.6984,75.7231,76.6899,26953.930525151,0
+VHI.US,D,20180515,000000,76.4785,78.4111,74.7583,78.1976,22085.821371471,0
+VHI.US,D,20180516,000000,78.0884,78.8408,72.6104,74.1141,39527.192577699,0
+VHI.US,D,20180517,000000,73.7936,78.5193,73.7936,78.0884,23616.172738283,0
+VHI.US,D,20180518,000000,78.6244,80.9898,77.7649,77.9812,18419.627412399,0
+VHI.US,D,20180521,000000,78.1976,81.5188,75.6189,76.8012,44247.203212009,0
+VHI.US,D,20180522,000000,76.8012,76.8012,74.1141,74.2193,22580.490575622,0
+VHI.US,D,20180523,000000,74.1141,75.5097,73.5781,74.542,11820.679780653,0
+VHI.US,D,20180524,000000,74.7583,75.7231,74.1141,74.542,18526.419542012,0
+VHI.US,D,20180525,000000,74.542,75.2954,71.3241,72.396,28337.190845515,0
+VHI.US,D,20180529,000000,71.7518,73.7936,70.3552,71.3211,16873.156478852,0
+VHI.US,D,20180530,000000,71.9661,72.5032,69.1215,69.8173,18763.175678418,0
+VHI.US,D,20180531,000000,69.3884,70.248,66.4881,69.0639,22890.792235252,0
+VHI.US,D,20180601,000000,69.8173,70.4625,65.6276,66.4881,27758.901388931,0
+VHI.US,D,20180604,000000,66.4881,66.4881,64.3333,64.5506,24189.424830263,0
+VHI.US,D,20180605,000000,64.1189,65.303,63.5799,64.1189,20141.398634178,0
+VHI.US,D,20180606,000000,64.1189,64.3333,62.2846,63.5799,22744.708661725,0
+VHI.US,D,20180607,000000,63.5799,63.5799,60.9932,61.5312,21172.043432236,0
+VHI.US,D,20180608,000000,61.7456,61.964,60.5614,60.5614,12758.63706999,0
+VHI.US,D,20180611,000000,60.6707,61.6404,59.6989,60.9932,11544.632200333,0
+VHI.US,D,20180612,000000,61.3157,62.1793,61.0984,61.964,30238.29224721,0
+VHI.US,D,20180613,000000,62.0691,63.1292,56.5723,57.4358,29070.631131913,0
+VHI.US,D,20180614,000000,57.6511,57.8914,55.3891,56.6814,17981.376691817,0
+VHI.US,D,20180615,000000,56.5723,60.7759,55.4953,60.5614,43216.55841395,0
+VHI.US,D,20180618,000000,60.4552,61.0984,59.5916,60.1296,40756.309541169,0
+VHI.US,D,20180619,000000,59.5916,60.4552,58.2974,59.2681,31151.062713525,0
+VHI.US,D,20180620,000000,59.2681,59.4289,57.545,58.6219,12565.202269181,0
+VHI.US,D,20180621,000000,58.9416,58.9416,56.8967,57.3287,13128.379631951,0
+VHI.US,D,20180622,000000,57.9728,58.1882,56.467,57.2204,46050.579740379,0
+VHI.US,D,20180625,000000,57.005,57.005,54.6338,55.4953,16412.741354011,0
+VHI.US,D,20180626,000000,55.3891,56.1424,54.9563,55.1726,12128.966494442,0
+VHI.US,D,20180627,000000,55.2799,55.7137,54.5226,54.7429,13610.959161052,0
+VHI.US,D,20180628,000000,54.6338,54.6338,53.0168,53.5547,36671.006847012,0
+VHI.US,D,20180629,000000,53.8774,54.3111,51.2392,51.2937,27198.746444924,0
+VHI.US,D,20180702,000000,50.6475,54.5256,49.1994,54.3111,20805.323289036,0
+VHI.US,D,20180703,000000,54.8492,57.3394,54.7429,55.6025,10975.410000037,0
+VHI.US,D,20180705,000000,56.0352,56.0352,53.9875,55.0645,16327.106155736,0
+VHI.US,D,20180706,000000,55.0645,56.6814,54.4193,54.9563,10552.271373269,0
+VHI.US,D,20180709,000000,55.2799,56.467,54.9563,56.1424,8438.5931852679,0
+VHI.US,D,20180710,000000,56.2507,59.5916,56.2507,59.2681,24134.013819615,0
+VHI.US,D,20180711,000000,59.8052,59.8052,54.4193,54.9563,17575.365104704,0
+VHI.US,D,20180712,000000,55.0645,57.2204,55.0645,56.2507,13110.245119376,0
+VHI.US,D,20180713,000000,56.0352,56.7886,55.6025,56.3589,6852.8308078071,0
+VHI.US,D,20180716,000000,56.3589,56.6814,53.127,53.3414,13973.649412568,0
+VHI.US,D,20180717,000000,53.3414,55.3345,52.6952,55.2799,10211.745526011,0
+VHI.US,D,20180718,000000,55.2799,57.2204,54.8492,57.1113,12361.692739164,0
+VHI.US,D,20180719,000000,56.1424,58.2974,55.8745,57.8675,13153.566454973,0
+VHI.US,D,20180720,000000,57.8675,58.5137,56.3589,56.467,10501.897727225,0
+VHI.US,D,20180723,000000,56.467,57.1113,55.927,56.2507,7091.601890055,0
+VHI.US,D,20180724,000000,56.8967,57.545,54.9563,55.7137,9308.042315985,0
+VHI.US,D,20180725,000000,55.3891,56.3589,54.3111,56.1424,13666.3701717,0
+VHI.US,D,20180726,000000,56.467,57.9728,55.1201,55.8199,10397.120543453,0
+VHI.US,D,20180727,000000,55.8199,56.3589,54.4193,55.4953,11356.234764129,0
+VHI.US,D,20180730,000000,55.6025,57.4358,55.1726,55.3891,10613.727221442,0
+VHI.US,D,20180731,000000,56.0352,58.0442,55.3891,57.7584,17895.741493543,0
+VHI.US,D,20180801,000000,57.4358,59.0508,55.6025,56.5723,11638.327181974,0
+VHI.US,D,20180802,000000,56.2507,56.3589,50.6475,51.9428,29775.862176527,0
+VHI.US,D,20180803,000000,52.1583,55.2799,52.1583,55.1726,11143.657977823,0
+VHI.US,D,20180806,000000,55.0645,56.7886,53.8774,55.4953,17433.31142286,0
+VHI.US,D,20180807,000000,55.4953,56.2507,53.8774,54.8492,10744.698701156,0
+VHI.US,D,20180808,000000,54.5256,55.1726,53.5547,54.4193,17376.892939291,0
+VHI.US,D,20180809,000000,54.3111,55.4953,51.7255,52.2644,18044.847485832,0
+VHI.US,D,20180810,000000,52.1583,54.4193,51.4089,54.2029,13173.715913391,0
+VHI.US,D,20180813,000000,53.9875,56.0352,53.5547,53.8774,30748.073545174,0
+VHI.US,D,20180814,000000,53.8774,54.3111,45.5844,45.9089,43917.759566882,0
+VHI.US,D,20180815,000000,45.9089,46.0142,41.0552,42.2433,25392.347497791,0
+VHI.US,D,20180816,000000,42.566,44.0726,42.3515,42.4566,12432.215843625,0
+VHI.US,D,20180817,000000,42.4566,42.566,40.5162,41.2715,14466.303670877,0
+VHI.US,D,20180820,000000,41.9198,42.566,40.8398,41.2715,7753.5115990714,0
+VHI.US,D,20180821,000000,41.1634,43.211,40.9778,42.6732,8299.5619221869,0
+VHI.US,D,20180822,000000,42.9947,43.0999,41.4879,42.0279,5977.3368395648,0
+VHI.US,D,20180823,000000,42.3515,42.3515,40.8398,41.3798,4780.4590095626,0
+VHI.US,D,20180824,000000,41.3798,42.4566,41.1634,41.5951,5639.8334110709,0
+VHI.US,D,20180827,000000,41.4879,42.68,39.1177,39.4413,27731.699620067,0
+VHI.US,D,20180828,000000,39.7648,40.0467,37.0699,37.0699,9426.9241206485,0
+VHI.US,D,20180829,000000,37.0699,38.9182,35.0223,37.8243,19750.499140878,0
+VHI.US,D,20180830,000000,37.7152,37.9315,35.3439,36.8546,15692.398215584,0
+VHI.US,D,20180831,000000,36.8546,37.2437,34.3593,35.7697,23763.263784732,0
+VHI.US,D,20180904,000000,36.0953,38.262,34.9022,37.8303,12219.639057321,0
+VHI.US,D,20180905,000000,37.7202,37.9713,36.3096,37.1791,4596.0914650421,0
+VHI.US,D,20180906,000000,37.1791,38.1539,35.2267,35.3369,10312.492818099,0
+VHI.US,D,20180907,000000,35.2267,35.8788,34.6848,35.0103,5989.4265146153,0
+VHI.US,D,20180910,000000,35.3369,36.0794,34.6848,35.2267,11591.983427613,0
+VHI.US,D,20180911,000000,35.2267,35.7697,33.2753,34.9022,15792.138034751,0
+VHI.US,D,20180912,000000,35.2267,35.8788,34.3593,34.5776,13665.36269878,0
+VHI.US,D,20180913,000000,34.6848,34.6848,32.7334,34.0356,19655.796686315,0
+VHI.US,D,20180914,000000,33.9295,35.2267,33.9295,34.795,7236.6779906613,0
+VHI.US,D,20180917,000000,34.795,35.4441,32.5181,32.8415,11559.744294146,0
+VHI.US,D,20180918,000000,32.6242,33.6009,31.6505,32.1905,15509.038143985,0
+VHI.US,D,20180919,000000,32.0842,33.6009,32.0842,32.8415,9968.9445520805,0
+VHI.US,D,20180920,000000,33.1671,34.1438,32.9508,33.8183,9732.1884156743,0
+VHI.US,D,20180921,000000,33.6009,34.252,30.3513,30.8911,30811.544339189,0
+VHI.US,D,20180924,000000,31.1075,31.4311,29.702,29.702,13531.368800302,0
+VHI.US,D,20180925,000000,29.702,30.4574,25.4726,27.5332,33949.822487722,0
+VHI.US,D,20180926,000000,28.6172,29.049,27.2077,27.4221,15093.959300583,0
+VHI.US,D,20180927,000000,27.4221,27.966,25.7972,26.1218,40127.646438541,0
+VHI.US,D,20180928,000000,26.1218,26.4483,23.9531,24.7132,42864.950364565,0
+VHI.US,D,20181001,000000,25.5808,26.081,24.9813,25.3645,22885.754870647,0
+VHI.US,D,20181002,000000,25.4726,26.9914,25.4726,26.0146,29666.047628151,0
+VHI.US,D,20181003,000000,26.1218,26.7729,25.5808,25.9073,23186.98927399,0
+VHI.US,D,20181004,000000,26.0146,26.7729,25.689,25.689,19923.784483268,0
+VHI.US,D,20181005,000000,25.689,26.0146,24.0622,24.1714,17107.897669416,0
+VHI.US,D,20181008,000000,24.3888,24.6071,23.412,24.2815,25733.880817968,0
+VHI.US,D,20181009,000000,23.9531,24.3888,21.8974,22.223,24232.74616586,0
+VHI.US,D,20181010,000000,21.8974,22.8175,21.138,22.223,31819.017260066,0
+VHI.US,D,20181011,000000,22.0056,23.8478,21.7873,22.7629,20632.037946646,0
+VHI.US,D,20181012,000000,23.1957,24.1714,22.4383,22.9773,14455.221468747,0
+VHI.US,D,20181015,000000,23.0885,23.5212,22.3271,23.0885,15653.10677167,0
+VHI.US,D,20181016,000000,23.1957,24.9317,22.5474,24.7132,19383.778997678,0
+VHI.US,D,20181017,000000,24.7132,24.9317,22.8721,23.0885,12494.67916472,0
+VHI.US,D,20181018,000000,23.0885,23.3584,22.3271,22.7629,31612.485311286,0
+VHI.US,D,20181019,000000,22.7629,23.412,22.223,22.8721,17726.486042835,0
+VHI.US,D,20181022,000000,23.1957,23.412,22.4383,23.3028,9744.2780907248,0
+VHI.US,D,20181023,000000,23.1957,23.1957,22.4383,22.7629,14866.270420464,0
+VHI.US,D,20181024,000000,22.8721,23.1957,22.1931,22.8721,18855.863187138,0
+VHI.US,D,20181025,000000,23.0885,23.3584,22.5474,22.9773,17984.39911058,0
+VHI.US,D,20181026,000000,22.6518,24.7132,22.4383,24.2815,26126.79525711,0
+VHI.US,D,20181029,000000,24.7132,25.148,22.9773,23.6274,17212.674853188,0
+VHI.US,D,20181030,000000,23.5212,23.8478,22.3271,22.5474,35427.785262649,0
+VHI.US,D,20181031,000000,22.9773,23.412,22.4383,22.5474,16375.464855939,0
+VHI.US,D,20181101,000000,22.6518,25.3635,22.3271,24.3888,21384.62021854,0
+VHI.US,D,20181102,000000,24.6071,25.9073,24.6071,25.5808,15597.695761022,0
+VHI.US,D,20181105,000000,26.0146,26.9914,25.4726,25.9073,18355.149145463,0
+VHI.US,D,20181106,000000,26.1218,26.3224,22.9773,23.3028,20975.586212665,0
+VHI.US,D,20181107,000000,23.3028,24.1714,22.9773,23.5212,9366.4757453959,0
+VHI.US,D,20181108,000000,23.412,23.7385,22.3281,23.0885,22001.193646117,0
+VHI.US,D,20181109,000000,24.4979,24.4979,22.4383,22.7629,23662.516492644,0
+VHI.US,D,20181112,000000,23.3028,23.6274,22.5474,22.9773,16561.847346302,0
+VHI.US,D,20181113,000000,23.0885,23.8478,22.6518,22.7629,12297.214472227,0
+VHI.US,D,20181114,000000,22.8721,23.412,22.5474,23.0885,20403.341593606,0
+VHI.US,D,20181115,000000,22.8721,23.8478,22.7629,23.3028,12746.547394939,0
+VHI.US,D,20181116,000000,23.3028,23.3028,22.223,22.8721,18580.823079739,0
+VHI.US,D,20181119,000000,22.8721,23.8478,22.5474,23.0885,8383.1821746197,0
+VHI.US,D,20181120,000000,22.9773,23.5212,22.223,23.3028,21266.745886798,0
+VHI.US,D,20181121,000000,23.1957,25.4726,23.1957,25.3645,17136.106911202,0
+VHI.US,D,20181123,000000,24.8226,24.9317,23.8478,24.4979,12274.042595047,0
+VHI.US,D,20181126,000000,24.7132,24.9317,23.412,23.8478,8904.0456747132,0
+VHI.US,D,20181127,000000,24.0622,24.0622,22.6518,22.8721,12747.55486786,0
+VHI.US,D,20181128,000000,22.9773,23.9531,22.5474,23.6274,18674.51806138,0
+VHI.US,D,20181129,000000,23.412,23.6165,22.7629,23.1957,6780.292757504,0
+VHI.US,D,20181130,000000,23.1957,23.1957,22.0056,22.223,17802.046511901,0
+VHI.US,D,20181203,000000,23.0965,23.2056,22.223,22.9852,13076.998512987,0
+VHI.US,D,20181204,000000,22.879,22.9852,20.7986,20.9068,17122.002290309,0
+VHI.US,D,20181206,000000,21.128,21.8934,19.4834,20.2506,24656.89226555,0
+VHI.US,D,20181207,000000,20.471,20.7986,19.0447,19.1568,10528.092023167,0
+VHI.US,D,20181210,000000,19.8139,19.9252,18.2794,18.9365,22030.410360823,0
+VHI.US,D,20181211,000000,19.0447,19.4904,17.8426,18.2794,13152.558982053,0
+VHI.US,D,20181212,000000,18.5008,19.5945,18.0601,19.4834,20238.116034582,0
+VHI.US,D,20181213,000000,19.4834,22.0026,19.4834,21.4547,42238.302207779,0
+VHI.US,D,20181214,000000,20.7986,23.2056,20.7986,22.6567,42466.998560818,0
+VHI.US,D,20181217,000000,22.6567,22.9852,22.1107,22.4403,21233.499280409,0
+VHI.US,D,20181218,000000,22.4403,22.4403,20.471,20.5792,14664.775836289,0
+VHI.US,D,20181219,000000,20.6883,20.7757,19.5945,19.8139,15433.477674919,0
+VHI.US,D,20181220,000000,19.7018,20.1435,18.607,19.263,15143.325473706,0
+VHI.US,D,20181221,000000,19.263,20.471,19.0308,20.471,43621.562528143,0
+VHI.US,D,20181224,000000,20.471,20.7986,19.9252,20.3599,9051.1367211613,0
+VHI.US,D,20181226,000000,20.6883,21.674,19.4834,21.674,15931.169297832,0
+VHI.US,D,20181227,000000,21.2363,22.5504,20.1435,22.4403,19249.785099202,0
+VHI.US,D,20181228,000000,22.4403,23.0965,21.4547,21.7823,32195.812132475,0
+VHI.US,D,20181231,000000,22.1107,22.757,20.5792,21.128,15806.242655644,0
+VHI.US,D,20190102,000000,20.9068,23.0965,20.5792,22.879,13260.358584587,0
+VHI.US,D,20190103,000000,22.4403,22.6567,21.4547,21.5649,9721.1062135447,0
+VHI.US,D,20190104,000000,22.0026,23.0965,21.7823,22.7688,10301.41061597,0
+VHI.US,D,20190107,000000,22.879,25.1769,22.4403,24.4095,18862.915497585,0
+VHI.US,D,20190108,000000,25.1779,25.7237,24.5198,25.285,23891.212845684,0
+VHI.US,D,20190109,000000,25.285,25.7148,24.0811,24.8483,11840.82923907,0
+VHI.US,D,20190110,000000,24.5198,25.9421,24.0811,25.285,22937.135989613,0
+VHI.US,D,20190111,000000,25.285,25.8876,24.9566,25.5054,18574.778242214,0
+VHI.US,D,20190114,000000,25.5054,27.8042,25.1779,27.1461,120002.11455154,0
+VHI.US,D,20190115,000000,34.1518,35.0283,26.9278,34.1518,96338.590585967,0
+VHI.US,D,20190116,000000,36.2322,40.7197,34.5895,35.465,141161.0608358,0
+VHI.US,D,20190117,000000,34.9171,38.8596,32.9478,38.5331,73774.219577079,0
+VHI.US,D,20190118,000000,39.9534,42.4716,35.7945,37.7648,86754.500689661,0
+VHI.US,D,20190122,000000,37.4382,38.3117,34.261,37.2159,58707.46204536,0
+VHI.US,D,20190123,000000,37.5465,38.6393,34.5895,35.0283,44016.491913127,0
+VHI.US,D,20190124,000000,34.8099,35.0283,31.307,32.1805,43765.631155829,0
+VHI.US,D,20190125,000000,32.1805,34.261,32.1805,32.9478,18822.61658075,0
+VHI.US,D,20190128,000000,32.9478,33.8213,31.4142,33.0569,18870.975280952,0
+VHI.US,D,20190129,000000,33.3836,36.0118,33.2753,35.5761,41165.343547045,0
+VHI.US,D,20190130,000000,36.1211,36.5607,34.5895,36.1211,31561.104192322,0
+VHI.US,D,20190131,000000,35.7945,36.6691,34.7006,36.4515,23902.295047813,0
+VHI.US,D,20190201,000000,36.2322,38.5331,35.7061,37.9831,34190.608515812,0
+VHI.US,D,20190204,000000,37.8749,37.9831,35.0283,35.7945,23313.93086202,0
+VHI.US,D,20190205,000000,36.0118,36.0118,33.6029,35.0283,27608.787923721,0
+VHI.US,D,20190206,000000,34.8099,35.4084,34.1518,34.9171,11035.85837529,0
+VHI.US,D,20190207,000000,34.261,34.3692,32.6182,33.0569,21047.116790046,0
+VHI.US,D,20190208,000000,33.1652,33.4967,32.2917,33.4967,12028.219202354,0
+VHI.US,D,20190211,000000,33.3836,33.4967,32.3125,32.9478,5292.2552533682,0
+VHI.US,D,20190212,000000,33.1652,35.2467,33.1652,34.5895,18397.463008139,0
+VHI.US,D,20190213,000000,34.4823,36.3414,33.9344,36.0118,21796.676643179,0
+VHI.US,D,20190214,000000,35.9027,36.4515,35.1374,35.2467,15916.057204019,0
+VHI.US,D,20190215,000000,35.5761,37.9831,35.2467,37.8749,45119.674761488,0
+VHI.US,D,20190219,000000,37.5465,41.0482,37.468,40.4994,32899.028231247,0
+VHI.US,D,20190220,000000,40.6105,41.7033,37.3638,41.3758,44349.965449937,0
+VHI.US,D,20190221,000000,41.3758,43.7848,41.0502,43.5674,42357.184012442,0
+VHI.US,D,20190222,000000,43.894,47.9457,43.894,46.9601,51982.580298504,0
+VHI.US,D,20190225,000000,48.9284,49.3671,46.1938,48.3804,44404.368987665,0
+VHI.US,D,20190226,000000,48.7101,48.9184,47.3959,47.9457,20156.510727992,0
+VHI.US,D,20190227,000000,48.163,48.163,42.691,44.5511,33507.541875457,0
+VHI.US,D,20190228,000000,44.1144,44.5511,42.691,44.3327,18522.389650328,0
+VHI.US,D,20190301,000000,44.6622,45.3184,41.2666,43.0185,36747.574788998,0
+VHI.US,D,20190304,000000,42.9103,43.6757,40.4994,42.3645,25282.532949415,0
+VHI.US,D,20190305,000000,42.3645,42.4716,41.4849,42.1431,26447.171645949,0
+VHI.US,D,20190306,000000,42.0349,43.6757,41.6497,42.691,17716.411313627,0
+VHI.US,D,20190307,000000,42.691,46.8499,42.4716,46.0816,36031.261542255,0
+VHI.US,D,20190308,000000,46.1938,46.3049,43.6637,44.4339,29830.265714255,0
+VHI.US,D,20190311,000000,44.5431,48.9393,44.3247,47.9527,44114.216786453,0
+VHI.US,D,20190312,000000,43.9933,43.9933,32.9955,33.327,132824.22241554,0
+VHI.US,D,20190313,000000,33.6565,34.0952,29.697,30.245,88885.305917317,0
+VHI.US,D,20190314,000000,30.0266,30.6867,27.7158,27.8251,40618.285751009,0
+VHI.US,D,20190315,000000,27.8251,28.0445,25.2959,26.0673,77048.50656993,0
+VHI.US,D,20190318,000000,26.0673,26.8364,25.2959,25.8479,37117.31735096,0
+VHI.US,D,20190319,000000,25.8479,26.7243,24.3054,24.5267,52989.04574646,0
+VHI.US,D,20190320,000000,24.4175,24.9644,23.2066,24.6349,48403.029010627,0
+VHI.US,D,20190321,000000,24.7461,28.4862,24.7461,26.506,77650.975376615,0
+VHI.US,D,20190322,000000,26.506,26.8364,23.7565,24.4175,37618.031392636,0
+VHI.US,D,20190325,000000,24.8572,26.0673,23.5371,25.0776,24144.088548823,0
+VHI.US,D,20190326,000000,25.5154,25.8479,24.4175,24.9644,15289.409047233,0
+VHI.US,D,20190327,000000,24.8572,26.0673,24.3054,25.5154,27848.566478889,0
+VHI.US,D,20190328,000000,25.6276,26.0673,25.0776,25.7367,9215.3548072643,0
+VHI.US,D,20190329,000000,25.7367,26.2746,25.1868,25.4071,18541.531635825,0
+VHI.US,D,20190401,000000,25.4071,26.7253,25.4071,26.3957,17540.103552473,0
+VHI.US,D,20190402,000000,26.3957,26.3957,24.1962,24.5267,31169.1972261,0
+VHI.US,D,20190403,000000,24.8572,25.2959,24.5267,24.5267,17816.151132794,0
+VHI.US,D,20190404,000000,24.6349,25.2959,24.6349,24.9644,11744.111838666,0
+VHI.US,D,20190405,000000,24.9644,25.6276,24.7471,25.4071,16340.203303709,0
+VHI.US,D,20190408,000000,25.4071,25.8479,25.1868,25.6276,11302.838699322,0
+VHI.US,D,20190409,000000,25.4071,25.4071,24.1962,24.6349,24422.151074985,0
+VHI.US,D,20190410,000000,24.8572,26.1208,24.4175,25.956,29628.77113008,0
+VHI.US,D,20190411,000000,25.956,27.8251,25.8479,27.3863,34720.539272193,0
+VHI.US,D,20190412,000000,27.6057,28.1556,26.8364,27.9362,26838.07113925,0
+VHI.US,D,20190415,000000,28.3759,31.5661,28.0455,29.035,61038.754384269,0
+VHI.US,D,20190416,000000,28.9249,30.0266,28.5953,28.9249,24542.04035257,0
+VHI.US,D,20190417,000000,28.9249,29.9144,28.4862,29.4757,19105.716471517,0
+VHI.US,D,20190418,000000,29.9144,30.9617,29.4757,29.9144,18843.773512089,0
+VHI.US,D,20190422,000000,29.5859,29.697,27.4955,27.7158,19284.039178511,0
+VHI.US,D,20190423,000000,28.0455,29.3665,27.8251,29.3665,24483.606923159,0
+VHI.US,D,20190424,000000,29.2553,29.4757,28.1556,29.3665,22516.012308686,0
+VHI.US,D,20190425,000000,29.3665,29.3665,26.6211,26.8364,19354.562282973,0
+VHI.US,D,20190426,000000,26.7253,28.3759,26.3957,28.2648,21495.442239837,0
+VHI.US,D,20190429,000000,28.8146,29.4916,27.8251,29.3665,16749.237309584,0
+VHI.US,D,20190430,000000,29.2553,29.2553,26.9466,27.6057,21213.349821991,0
+VHI.US,D,20190501,000000,27.7158,27.7158,25.956,26.2866,14614.402190245,0
+VHI.US,D,20190502,000000,26.1774,26.8364,24.9644,25.956,17363.79579132,0
+VHI.US,D,20190503,000000,25.8479,27.166,25.8479,27.0548,14523.729627366,0
+VHI.US,D,20190506,000000,26.6171,27.2761,25.7367,26.3957,8082.9552441982,0
+VHI.US,D,20190507,000000,25.8479,26.2866,25.0359,25.4071,13398.382374747,0
+VHI.US,D,20190508,000000,25.2959,26.0673,25.0776,25.8479,7099.661673422,0
+VHI.US,D,20190509,000000,25.7367,25.8955,24.6349,25.5154,8612.8860005797,0
+VHI.US,D,20190510,000000,25.2959,27.166,25.2959,26.506,20625.99310912,0
+VHI.US,D,20190513,000000,25.6276,25.6276,24.4175,24.5267,12779.794001328,0
+VHI.US,D,20190514,000000,24.5267,25.5154,24.5267,24.8572,12671.994398794,0
+VHI.US,D,20190515,000000,24.8572,25.2959,24.4175,24.5267,18579.815606819,0
+VHI.US,D,20190516,000000,24.5267,25.1868,24.4175,25.0776,12998.415625159,0
+VHI.US,D,20190517,000000,24.7461,25.5154,24.5267,24.7461,11700.790503069,0
+VHI.US,D,20190520,000000,24.6349,24.6349,21.8874,22.1068,49243.261426638,0
+VHI.US,D,20190521,000000,22.218,22.7678,22.1068,22.6547,9539.7610877868,0
+VHI.US,D,20190522,000000,22.218,22.218,20.8959,20.8959,42065.016865388,0
+VHI.US,D,20190523,000000,20.8959,21.007,19.5767,19.9082,38005.908467174,0
+VHI.US,D,20190524,000000,20.1285,20.1285,19.138,19.9082,39906.002395948,0
+VHI.US,D,20190528,000000,20.1285,21.6671,20.0154,21.4467,18761.160732577,0
+VHI.US,D,20190529,000000,21.8874,22.4373,21.1182,22.218,14972.055077157,0
+VHI.US,D,20190530,000000,22.5484,23.5371,22.4373,22.5484,11323.99563066,0
+VHI.US,D,20190531,000000,21.8874,22.1068,21.4467,21.9966,15238.027928269,0
+VHI.US,D,20190603,000000,22.221,22.9961,21.7753,22.7758,15424.410418631,0
+VHI.US,D,20190604,000000,22.9961,24.9942,22.9961,24.885,23408.633316583,0
+VHI.US,D,20190605,000000,24.885,25.2175,22.9961,23.2205,16186.059946814,0
+VHI.US,D,20190606,000000,23.2205,23.554,22.7758,23.1083,8584.6767587951,0
+VHI.US,D,20190607,000000,23.3287,23.9976,23.1083,23.8855,10899.849530971,0
+VHI.US,D,20190610,000000,23.9976,24.9902,23.7565,24.1078,10820.259170222,0
+VHI.US,D,20190611,000000,24.7748,24.7748,23.7744,24.1078,10774.922888782,0
+VHI.US,D,20190612,000000,23.9976,24.4413,23.3287,23.6631,10763.840686653,0
+VHI.US,D,20190613,000000,23.6631,25.3277,23.6631,24.7748,13298.64255558,0
+VHI.US,D,20190614,000000,24.7748,25.3277,24.1078,24.4413,9681.8147696305,0
+VHI.US,D,20190617,000000,24.4413,24.885,24.3858,24.5525,4947.6995144282,0
+VHI.US,D,20190618,000000,24.9942,26.3292,24.7748,26.218,11072.127400441,0
+VHI.US,D,20190619,000000,26.1049,27.44,25.8846,26.5526,13159.611292499,0
+VHI.US,D,20190620,000000,26.884,27.2176,26.494,26.7729,8562.5123545358,0
+VHI.US,D,20190621,000000,26.5526,26.9973,26.1844,26.5526,7866.3485662096,0
+VHI.US,D,20190624,000000,26.4394,27.8835,26.4394,27.8835,11612.132886031,0
+VHI.US,D,20190625,000000,27.7744,29.4399,27.5521,28.9982,17875.592035125,0
+VHI.US,D,20190626,000000,29.2176,31.4371,29.2176,30.5497,17881.636872651,0
+VHI.US,D,20190627,000000,30.7711,31.2088,29.2226,29.8827,16805.655793153,0
+VHI.US,D,20190628,000000,29.9958,32.9955,29.9958,32.9955,77889.746458863,0
+VHI.US,D,20190701,000000,33.33,35.2168,31.5512,32.1061,29108.915102906,0
+VHI.US,D,20190702,000000,31.9959,32.1061,29.5521,30.7711,12762.666961673,0
+VHI.US,D,20190703,000000,30.9954,30.9954,29.7726,29.8827,4159.8556903022,0
+VHI.US,D,20190705,000000,29.6614,29.6614,27.8835,28.3302,13947.455116625,0
+VHI.US,D,20190708,000000,28.3302,30.5497,27.8835,29.1065,13681.482265513,0
+VHI.US,D,20190709,000000,28.9982,29.7209,28.1059,28.7749,8652.1774444939,0
+VHI.US,D,20190710,000000,28.8841,29.9958,27.44,27.44,13917.230928999,0
+VHI.US,D,20190711,000000,27.6623,28.3302,25.4409,25.7743,23320.983172467,0
+VHI.US,D,20190712,000000,26.1049,26.9466,25.9927,26.4394,9207.2950238973,0
+VHI.US,D,20190715,000000,26.4394,26.7193,24.885,25.2175,11282.689240905,0
+VHI.US,D,20190716,000000,25.2175,27.2196,25.2175,26.884,10091.856248428,0
+VHI.US,D,20190717,000000,26.7729,27.1054,25.6622,26.1049,5564.2729420051,0
+VHI.US,D,20190718,000000,25.9957,27.6623,25.9957,27.5521,6948.5407352905,0
+VHI.US,D,20190719,000000,27.3297,27.44,26.5526,26.5526,8320.7188535253,0
+VHI.US,D,20190722,000000,26.884,27.2196,24.7748,25.2175,12289.154688861,0
+VHI.US,D,20190723,000000,25.4409,26.6627,23.8855,23.9976,22688.290178156,0
+VHI.US,D,20190724,000000,23.9976,24.9703,23.3287,23.554,13649.243132045,0
+VHI.US,D,20190725,000000,23.3287,23.554,22.1068,22.1077,30499.227733717,0
+VHI.US,D,20190726,000000,22.3281,23.9976,22.1077,23.2205,21203.275092782,0
+VHI.US,D,20190729,000000,23.4428,24.1078,22.4413,23.1083,6416.5950330673,0
+VHI.US,D,20190730,000000,22.887,25.551,22.6617,25.3277,18479.068314731,0
+VHI.US,D,20190731,000000,25.3277,25.3277,23.4428,23.8855,7791.7955700647,0
+VHI.US,D,20190801,000000,23.7744,24.2518,22.9961,22.9961,11080.187183808,0
+VHI.US,D,20190802,000000,22.6617,23.4428,22.4413,22.6617,7397.8736580017,0
+VHI.US,D,20190805,000000,22.6617,22.9108,21.7753,21.9966,14148.949700801,0
+VHI.US,D,20190806,000000,22.1077,22.6617,21.9966,22.4413,8913.1129310011,0
+VHI.US,D,20190807,000000,22.1077,22.5534,21.6631,21.8864,8014.4470855786,0
+VHI.US,D,20190808,000000,21.9966,22.7758,21.1093,21.7753,11608.102994348,0
+VHI.US,D,20190809,000000,21.1093,21.1093,19.9976,20.2179,19581.24369017,0
+VHI.US,D,20190812,000000,20.2179,21.2194,19.6651,21.1093,9901.4438663817,0
+VHI.US,D,20190813,000000,21.1093,22.7758,20.6556,21.8864,13022.594975259,0
+VHI.US,D,20190814,000000,21.2194,21.4407,19.8854,20.8859,14789.702478478,0
+VHI.US,D,20190815,000000,20.7747,21.2194,19.9976,20.2179,9659.6503653712,0
+VHI.US,D,20190816,000000,20.3301,21.2194,19.9976,20.2179,13716.743817744,0
+VHI.US,D,20190819,000000,20.8859,21.3852,20.4422,21.2194,9535.7311961033,0
+VHI.US,D,20190820,000000,20.8859,21.2194,20.5515,20.5515,4387.5445704205,0
+VHI.US,D,20190821,000000,20.996,21.1093,20.1088,20.5515,4021.831900142,0
+VHI.US,D,20190822,000000,20.7747,21.1093,20.3301,20.8859,5822.1860097497,0
+VHI.US,D,20190823,000000,20.8859,21.2194,19.1082,19.2184,20976.593685585,0
+VHI.US,D,20190826,000000,20.1088,20.5515,19.7752,20.1088,5879.6119662397,0
+VHI.US,D,20190827,000000,20.5515,20.6626,19.6651,20.2179,7574.1814191552,0
+VHI.US,D,20190828,000000,19.7752,21.9966,19.7752,21.1093,6281.5936616697,0
+VHI.US,D,20190829,000000,21.1093,22.4413,21.1093,22.3281,5909.836153866,0
+VHI.US,D,20190830,000000,22.4433,22.6666,21.6631,21.8814,4439.9331623061,0
+VHI.US,D,20190903,000000,21.6562,23.6761,20.6467,21.9936,24587.376634009,0
+VHI.US,D,20190904,000000,21.9936,23.1162,21.8814,23.0031,7512.7255709817,0
+VHI.US,D,20190905,000000,23.3386,24.2388,22.3668,23.7872,12321.393822329,0
+VHI.US,D,20190906,000000,24.0126,24.1248,22.7808,22.893,6485.1031916869,0
+VHI.US,D,20190909,000000,23.0031,24.6875,23.0031,23.5659,11284.704186746,0
+VHI.US,D,20190910,000000,23.7872,25.5848,23.6821,25.1352,12320.386349408,0
+VHI.US,D,20190911,000000,25.5848,26.0344,24.9118,25.8081,10678.205488378,0
+VHI.US,D,20190912,000000,25.696,26.0344,24.3481,25.1352,11051.977942024,0
+VHI.US,D,20190913,000000,24.9118,25.696,24.6875,25.0219,5682.1472737477,0
+VHI.US,D,20190916,000000,24.9118,25.4726,24.4632,24.4632,6757.1208803238,0
+VHI.US,D,20190917,000000,24.3481,25.0219,23.6761,24.6875,6782.3077033457,0
+VHI.US,D,20190918,000000,24.5733,24.7986,23.4548,23.9015,6074.054239969,0
+VHI.US,D,20190919,000000,24.3481,24.5733,23.5084,23.6761,5088.745723351,0
+VHI.US,D,20190920,000000,23.5659,24.2388,23.5659,23.5659,8755.9471553443,0
+VHI.US,D,20190923,000000,23.3386,24.2388,23.2294,23.3386,7073.4673774792,0
+VHI.US,D,20190924,000000,23.4548,23.4548,22.3281,22.4433,5355.7260473835,0
+VHI.US,D,20190925,000000,22.4433,23.0031,22.3281,22.7808,4743.1825114901,0
+VHI.US,D,20190926,000000,22.6656,22.893,22.1058,22.1058,3525.1477501495,0
+VHI.US,D,20190927,000000,22.5554,22.7758,21.8814,21.8814,4889.2660850173,0
+VHI.US,D,20190930,000000,21.9936,22.1058,21.0954,21.3196,8894.9784184253,0
+VHI.US,D,20191001,000000,21.6562,22.22,21.0954,21.0954,3996.6450771201,0
+VHI.US,D,20191002,000000,21.0954,21.4308,20.7589,21.0954,4116.5343547045,0
+VHI.US,D,20191003,000000,21.0954,21.0954,20.1971,20.7589,9630.4336506657,0
+VHI.US,D,20191004,000000,21.277,21.3196,20.6467,20.871,2411.8901725802,0
+VHI.US,D,20191007,000000,20.871,21.2075,20.7589,20.7589,5023.259983494,0
+VHI.US,D,20191008,000000,20.6467,20.6487,20.0849,20.1971,6264.4666220148,0
+VHI.US,D,20191009,000000,20.6467,20.6467,19.9718,19.9718,12094.712415131,0
+VHI.US,D,20191010,000000,19.8616,20.5356,18.8511,19.1886,11469.071731267,0
+VHI.US,D,20191011,000000,19.6382,22.22,19.6382,21.7693,15879.788178868,0
+VHI.US,D,20191014,000000,22.1058,22.22,21.3196,21.3196,8048.7011648884,0
+VHI.US,D,20191015,000000,21.3196,21.937,20.9833,21.546,5811.10380762,0
+VHI.US,D,20191016,000000,21.4308,21.9936,21.4308,21.6562,4498.366591717,0
+VHI.US,D,20191017,000000,21.7693,22.22,21.546,21.9936,4800.6084679801,0
+VHI.US,D,20191018,000000,21.7693,22.1058,21.546,21.8814,4266.6478199152,0
+VHI.US,D,20191021,000000,21.9936,22.6656,21.7693,22.5554,11282.689240905,0
+VHI.US,D,20191022,000000,22.4433,22.7808,22.1237,22.5554,7625.56253812,0
+VHI.US,D,20191023,000000,22.5554,22.7808,21.9936,21.9936,6803.4646346841,0
+VHI.US,D,20191024,000000,22.1058,22.1058,20.871,21.3196,7460.3369790961,0
+VHI.US,D,20191025,000000,21.2075,21.9936,20.871,21.4308,5559.2355774007,0
+VHI.US,D,20191028,000000,21.3196,21.8814,21.0954,21.0954,3099.9941775393,0
+VHI.US,D,20191029,000000,21.0954,21.6562,20.5356,20.871,9545.805925312,0
+VHI.US,D,20191030,000000,20.871,21.2075,20.5356,20.871,5410.1295851109,0
+VHI.US,D,20191031,000000,20.6467,21.3196,20.6467,21.2075,10110.998233924,0
+VHI.US,D,20191101,000000,21.3196,21.8814,20.871,21.546,9457.1483082748,0
+VHI.US,D,20191104,000000,21.546,22.1614,20.7589,21.0954,17153.233950856,0
+VHI.US,D,20191105,000000,20.9833,22.4433,20.9833,21.9936,14042.157571187,0
+VHI.US,D,20191106,000000,22.22,22.6656,21.8814,21.9936,10292.343359682,0
+VHI.US,D,20191107,000000,22.1058,22.9445,22.078,22.22,8596.7664338456,0
+VHI.US,D,20191108,000000,22.1058,23.3386,22.1058,22.7808,16083.297708885,0
+VHI.US,D,20191111,000000,22.4433,23.1162,21.546,23.0031,10512.979929354,0
+VHI.US,D,20191112,000000,22.6656,23.5659,22.5554,22.893,7115.7812401561,0
+VHI.US,D,20191113,000000,22.7808,23.5659,22.7808,23.5659,7008.9891105431,0
+VHI.US,D,20191114,000000,23.2294,24.4632,23.2294,24.2388,7255.819976158,0
+VHI.US,D,20191115,000000,24.3481,24.5733,24.1248,24.4632,6690.6276675459,0
+VHI.US,D,20191118,000000,24.1248,24.4632,23.7872,24.3481,4079.257856632,0
+VHI.US,D,20191119,000000,24.2388,24.3481,23.1162,23.4548,5953.1574894637,0
+VHI.US,D,20191120,000000,23.3386,23.9015,22.9704,23.0031,4563.852331574,0
+VHI.US,D,20191121,000000,23.2294,23.2294,21.6562,21.7693,6368.2363328652,0
+VHI.US,D,20191122,000000,22.22,22.2318,21.546,21.7693,4153.8108527769,0
+VHI.US,D,20191125,000000,21.7693,23.1162,21.2075,23.0031,13233.156815723,0
+VHI.US,D,20191126,000000,23.0031,23.0031,21.546,21.6562,8675.3493216741,0
+VHI.US,D,20191127,000000,21.8814,23.1162,21.546,22.3281,11235.338013623,0
+VHI.US,D,20191129,000000,21.9936,22.22,21.546,21.7693,3800.187857549,0
+VHI.US,D,20191202,000000,21.9956,22.5634,20.8622,20.8622,24894.655874877,0
+VHI.US,D,20191203,000000,20.8622,21.3564,20.6913,21.0884,10381.00097672,0
+VHI.US,D,20191204,000000,21.0884,21.7693,21.0884,21.3167,5942.0752873341,0
+VHI.US,D,20191205,000000,21.6552,21.6552,20.5226,20.6348,9689.8745529975,0
+VHI.US,D,20191206,000000,20.9247,21.3167,20.6348,20.7489,6552.6038773857,0
+VHI.US,D,20191209,000000,20.7489,21.3167,20.6368,20.9763,7337.4252827491,0
+VHI.US,D,20191210,000000,20.9763,20.9763,20.5226,20.8622,6560.6636607527,0
+VHI.US,D,20191211,000000,20.6348,20.9763,20.5226,20.6348,7617.502754753,0
+VHI.US,D,20191212,000000,20.8622,20.8622,20.1812,20.4085,12824.122809847,0
+VHI.US,D,20191213,000000,20.4085,20.6348,20.0679,20.0679,8004.3723563698,0
+VHI.US,D,20191216,000000,20.4085,20.4095,19.8418,19.8418,13452.785912474,0
+VHI.US,D,20191217,000000,20.4085,20.4085,19.5023,19.6155,21774.51223892,0
+VHI.US,D,20191218,000000,19.6155,20.6348,19.1618,20.4085,39436.52001482,0
+VHI.US,D,20191219,000000,20.6348,21.2016,20.4085,20.5226,16991.030810595,0
+VHI.US,D,20191220,000000,20.6348,21.7693,20.5226,20.5226,97217.106972972,0
+VHI.US,D,20191223,000000,20.5226,21.9956,20.5226,21.8824,13841.670459933,0
+VHI.US,D,20191224,000000,21.8824,22.1087,21.6552,21.9956,12018.144473145,0
+VHI.US,D,20191226,000000,21.8824,22.3331,21.543,21.6552,5701.2892592444,0
+VHI.US,D,20191227,000000,21.7693,21.7693,20.6348,20.8622,12806.995770192,0
+VHI.US,D,20191230,000000,20.9763,21.4269,20.9763,20.9763,12790.876203457,0
+VHI.US,D,20191231,000000,20.8622,21.543,20.6348,21.2016,10176.483973781,0
+VHI.US,D,20200102,000000,21.543,21.7395,20.1812,20.4085,21349.35866631,0
+VHI.US,D,20200103,000000,20.2953,20.8055,20.0679,20.0679,15506.015725221,0
+VHI.US,D,20200106,000000,20.0679,20.2953,20.0679,20.0679,12147.101007017,0
+VHI.US,D,20200107,000000,20.0679,20.2953,20.0679,20.1812,4133.6613943594,0
+VHI.US,D,20200108,000000,20.0679,20.2953,19.9549,20.0679,14843.098543284,0
+VHI.US,D,20200109,000000,20.0679,20.1265,19.3871,19.5023,42639.276430288,0
+VHI.US,D,20200110,000000,19.6155,19.9549,19.5023,19.7276,15260.192332528,0
+VHI.US,D,20200113,000000,19.7276,20.1812,19.6155,19.8418,15584.598613051,0
+VHI.US,D,20200114,000000,19.8418,20.4085,19.7276,20.1812,10876.67765379,0
+VHI.US,D,20200115,000000,20.0679,20.2953,19.7276,20.0679,6874.9952120664,0
+VHI.US,D,20200116,000000,20.0679,20.1812,19.8418,19.9549,5026.2824022566,0
+VHI.US,D,20200117,000000,20.2953,20.2953,19.8418,19.8418,6783.3151762666,0
+VHI.US,D,20200121,000000,19.8418,20.0679,19.5023,19.8418,17613.649075697,0
+VHI.US,D,20200122,000000,19.7276,19.8418,19.6155,19.8418,4200.1546071373,0
+VHI.US,D,20200123,000000,19.7276,19.8208,19.3871,19.5023,12253.89313663,0
+VHI.US,D,20200124,000000,19.3871,19.5023,19.0477,19.0477,13083.043350512,0
+VHI.US,D,20200127,000000,19.0477,19.3871,18.7061,19.0477,6682.5678841789,0
+VHI.US,D,20200128,000000,19.0477,19.2739,18.8213,19.2739,6889.0998329587,0
+VHI.US,D,20200129,000000,19.3871,19.3871,19.0477,19.2739,3501.9758729694,0
+VHI.US,D,20200130,000000,19.2739,19.2739,18.8213,19.0477,3749.8142115052,0
+VHI.US,D,20200131,000000,18.9345,19.2739,18.8213,18.8213,9958.8698228717,0
+VHI.US,D,20200203,000000,19.0477,19.0477,18.8213,18.8213,5952.1500165428,0
+VHI.US,D,20200204,000000,18.9345,19.1618,18.7061,18.8213,8696.5062530125,0
+VHI.US,D,20200205,000000,18.8213,19.8418,18.8213,19.8418,4620.2708151431,0
+VHI.US,D,20200206,000000,19.8418,20.0679,19.0477,19.1618,5520.9516064074,0
+VHI.US,D,20200207,000000,19.2739,19.2739,18.3678,18.4818,6864.9204828576,0
+VHI.US,D,20200210,000000,18.4818,18.593,17.5737,17.5737,18084.138929747,0
+VHI.US,D,20200211,000000,17.9151,18.3678,17.6878,18.0273,5093.7830879554,0
+VHI.US,D,20200212,000000,18.2547,18.3678,17.6878,17.801,6492.1555021331,0
+VHI.US,D,20200213,000000,17.801,17.9151,17.4615,17.6878,7662.8390361924,0
+VHI.US,D,20200214,000000,17.6878,18.1424,17.5737,17.9151,9772.4873325094,0
+VHI.US,D,20200218,000000,18.0273,18.1424,17.2213,17.2322,14533.804356575,0
+VHI.US,D,20200219,000000,17.4615,17.9151,17.3463,17.5737,5211.6574196981,0
+VHI.US,D,20200220,000000,17.5737,18.593,17.4615,18.4818,12180.347613406,0
+VHI.US,D,20200221,000000,18.593,18.593,17.5737,17.9151,8903.0382017923,0
+VHI.US,D,20200224,000000,17.5737,17.5737,16.5523,17.0089,8163.5530778684,0
+VHI.US,D,20200225,000000,16.8928,17.0089,14.7398,15.1925,34217.810284676,0
+VHI.US,D,20200226,000000,15.4208,16.1006,15.1925,15.4208,9745.2855636457,0
+VHI.US,D,20200227,000000,15.1925,15.7612,13.8327,14.5115,24914.805333295,0
+VHI.US,D,20200228,000000,15.4744,16.4382,15.1925,15.7612,11246.420215753,0
+VHI.US,D,20200302,000000,15.8733,15.8733,14.8511,15.0793,8275.3825720858,0
+VHI.US,D,20200303,000000,15.0793,15.6451,14.8511,15.4208,7509.7031522191,0
+VHI.US,D,20200304,000000,15.4208,15.6451,15.4208,15.4208,8425.4960372965,0
+VHI.US,D,20200305,000000,15.5338,15.6451,14.9662,15.4208,9546.8133982329,0
+VHI.US,D,20200306,000000,15.0744,15.4208,14.3855,14.3855,9021.9200064558,0
+VHI.US,D,20200309,000000,13.6937,14.0401,12.3119,12.4282,15133.250744497,0
+VHI.US,D,20200310,000000,12.6584,12.8708,12.0827,12.3119,14099.583527677,0
+VHI.US,D,20200311,000000,12.0827,12.3239,11.5079,11.5079,9897.4139746982,0
+VHI.US,D,20200312,000000,11.0475,11.2222,9.66676,9.78191,17591.484671437,0
+VHI.US,D,20200313,000000,9.89705,10.4708,9.20551,10.0112,34172.474003236,0
+VHI.US,D,20200316,000000,9.78091,15.1885,9.32035,12.0827,50090.546153097,0
+VHI.US,D,20200317,000000,12.4282,13.5884,11.6222,12.8877,12963.154072928,0
+VHI.US,D,20200318,000000,12.8877,12.8877,8.74555,9.2064,27821.364710025,0
+VHI.US,D,20200319,000000,9.66775,12.4282,9.55063,11.8525,21882.311841454,0
+VHI.US,D,20200320,000000,10.5868,11.6222,10.2425,11.37,35665.548871975,0
+VHI.US,D,20200323,000000,11.0475,11.2778,9.89705,11.2778,11101.344115147,0
+VHI.US,D,20200324,000000,11.7373,11.7373,10.2425,10.9313,12888.601076783,0
+VHI.US,D,20200325,000000,11.1895,12.6584,10.9174,12.5423,19159.112536323,0
+VHI.US,D,20200326,000000,12.4282,12.8311,11.8525,12.7726,25725.821034601,0
+VHI.US,D,20200327,000000,12.3119,12.3119,10.8162,11.7373,10705.407257241,0
+VHI.US,D,20200330,000000,11.3918,12.1978,10.5868,12.1978,13930.32807697,0
+VHI.US,D,20200331,000000,12.0827,12.0827,10.8479,11.8525,8734.7902240058,0
+VHI.US,D,20200401,000000,11.2787,11.2787,9.89705,10.1333,22818.254184949,0
+VHI.US,D,20200402,000000,10.1274,10.8162,10.1274,10.4598,12992.370787633,0
+VHI.US,D,20200403,000000,10.1274,10.6266,9.89705,10.4777,9480.320185455,0
+VHI.US,D,20200406,000000,10.2514,12.0827,10.0122,12.0827,19251.800045044,0
+VHI.US,D,20200407,000000,12.0827,12.3119,11.3839,11.8525,17507.864419005,0
+VHI.US,D,20200408,000000,12.1978,12.7726,11.2778,12.5423,18409.55268319,0
+VHI.US,D,20200409,000000,12.4282,12.8877,11.6222,12.4282,10075.736681693,0
+VHI.US,D,20200413,000000,12.6584,12.6584,10.9313,11.1626,22102.948411127,0
+VHI.US,D,20200414,000000,11.6222,11.7373,11.0475,11.3572,10386.038341324,0
+VHI.US,D,20200415,000000,10.9889,11.2778,10.1274,10.3982,19773.671018058,0
+VHI.US,D,20200416,000000,10.5868,10.701,9.89705,10.3031,13672.415009225,0
+VHI.US,D,20200417,000000,10.4708,10.8241,9.66676,10.7109,19449.264737535,0
+VHI.US,D,20200420,000000,9.90696,11.2231,9.78091,10.3795,22536.161767104,0
+VHI.US,D,20200421,000000,9.78091,10.4439,9.32035,9.78191,10682.235380061,0
+VHI.US,D,20200422,000000,10.3041,10.3566,9.78191,10.3566,15776.018468017,0
+VHI.US,D,20200423,000000,10.3566,10.3566,9.78091,10.17,13206.96251978,0
+VHI.US,D,20200424,000000,9.78091,10.3566,9.78091,10.2315,17553.200700444,0
+VHI.US,D,20200427,000000,10.2425,10.2425,9.43748,9.98042,21749.325415898,0
+VHI.US,D,20200428,000000,10.1274,10.1274,9.55063,9.75311,22715.49194702,0
+VHI.US,D,20200429,000000,9.95854,10.9085,9.55063,10.5512,37817.51103097,0
+VHI.US,D,20200430,000000,10.701,11.0475,9.89803,10.1343,17393.012506025,0
+VHI.US,D,20200501,000000,10.3487,10.3487,9.66676,9.83848,20752.934697151,0
+VHI.US,D,20200504,000000,9.78091,9.78289,9.43748,9.71638,10961.305379145,0
+VHI.US,D,20200505,000000,9.78091,10.0945,9.55063,9.60621,18759.145786735,0
+VHI.US,D,20200506,000000,10.0112,10.0112,9.43648,9.43648,17385.960195579,0
+VHI.US,D,20200507,000000,9.43648,9.76403,8.80301,8.9792,21868.207220561,0
+VHI.US,D,20200508,000000,9.32035,9.7144,8.99975,9.34159,16957.784204206,0
+VHI.US,D,20200511,000000,9.34348,9.38298,8.97681,9.09076,26450.194064712,0
+VHI.US,D,20200512,000000,9.50299,9.54963,8.86068,8.86068,22753.775918013,0
+VHI.US,D,20200513,000000,9.27151,9.27151,8.74555,8.79617,20876.853866419,0
+VHI.US,D,20200514,000000,9.032,9.32035,8.74555,9.2463,20597.783867336,0
+VHI.US,D,20200515,000000,9.20551,9.51092,9.20551,9.35518,14084.471433864,0
+VHI.US,D,20200518,000000,9.47519,9.78091,8.93424,9.635,26616.427096657,0
+VHI.US,D,20200519,000000,9.73326,9.78091,8.76738,9.08382,20115.204338235,0
+VHI.US,D,20200520,000000,9.20551,9.78091,8.97563,9.40165,18866.945389269,0
+VHI.US,D,20200521,000000,9.66676,9.66676,9.20938,9.40263,6863.9130099368,0
+VHI.US,D,20200522,000000,9.40263,9.93773,9.20938,9.78488,20274.385059734,0
+VHI.US,D,20200526,000000,10.0112,11.1606,9.78091,10.4946,35303.866093381,0
+VHI.US,D,20200527,000000,10.5868,11.1616,10.2465,11.0822,16008.74471274,0
+VHI.US,D,20200528,000000,11.0315,11.3918,10.8162,11.0881,15592.658396418,0
+VHI.US,D,20200529,000000,9.43648,10.5868,8.97563,9.02049,53841.367837523,0
+VHI.US,D,20200601,000000,9.34447,10.3566,9.20551,10.0826,29262.05098688,0
+VHI.US,D,20200602,000000,10.0787,10.2325,9.39778,10.2027,62131.862503421,0
+VHI.US,D,20200603,000000,11.2212,12.3913,10.4042,10.5868,131949.73592021,0
+VHI.US,D,20200604,000000,10.8658,11.3065,10.2027,11.1915,70950.27297986,0
+VHI.US,D,20200605,000000,11.5079,12.3557,10.7973,10.8945,82179.566155958,0
+VHI.US,D,20200608,000000,11.3442,12.3706,11.0574,11.8623,73706.71889138,0
+VHI.US,D,20200609,000000,11.8623,13.0892,11.4494,12.8311,80921.232477782,0
+VHI.US,D,20200610,000000,12.85,12.85,11.4356,11.4892,59097.35406574,0
+VHI.US,D,20200611,000000,11.0951,11.3918,10.5105,10.5204,48916.840200275,0
+VHI.US,D,20200612,000000,10.9889,11.2778,10.2614,10.8846,42706.777115987,0
+VHI.US,D,20200615,000000,10.4578,11.4028,10.2861,10.7963,43094.654190525,0
+VHI.US,D,20200616,000000,11.1933,11.5408,10.7199,10.7864,53638.865780426,0
+VHI.US,D,20200617,000000,10.7864,10.7864,10.1879,10.2951,38030.087817275,0
+VHI.US,D,20200618,000000,10.1779,10.5532,10.0925,10.2375,49321.844314467,0
+VHI.US,D,20200619,000000,10.3527,10.3527,9.45534,9.52184,69636.528291036,0
+VHI.US,D,20200622,000000,9.5407,9.5407,9.14069,9.40661,52204.224341097,0
+VHI.US,D,20200623,000000,9.21324,9.90002,8.8847,9.74418,61561.632830205,0
+VHI.US,D,20200624,000000,9.60919,9.60919,8.72073,8.90416,46659.093384588,0
+VHI.US,D,20200625,000000,8.93314,9.04898,8.711,8.8847,64305.989066675,0
+VHI.US,D,20200626,000000,8.87528,9.42239,8.72073,9.24234,278327.49154031,0
+VHI.US,D,20200629,000000,9.3671,10.2861,9.2863,9.84046,50165.099149241,0
+VHI.US,D,20200630,000000,9.83153,10.2177,9.65784,10.1224,29283.207918218,0
+VHI.US,D,20200701,000000,10.2375,10.2662,9.73525,9.78289,34218.817757596,0
+VHI.US,D,20200702,000000,9.96547,10.1401,9.3671,9.79282,26570.083342296,0
+VHI.US,D,20200706,000000,10.0241,10.0925,9.86131,10.034,20827.487693295,0
+VHI.US,D,20200707,000000,9.90002,10.0628,9.69554,9.9854,9673.7549862634,0
+VHI.US,D,20200708,000000,9.95655,9.9854,9.51986,9.63798,14521.714681525,0
+VHI.US,D,20200709,000000,9.65784,9.77297,8.89464,8.97175,35718.944936783,0
+VHI.US,D,20200710,000000,9.02972,9.3671,8.96213,9.27151,11893.217830956,0
+VHI.US,D,20200713,000000,9.2325,9.74418,9.22288,9.38685,21410.814514484,0
+VHI.US,D,20200714,000000,9.43548,9.53177,9.3671,9.46527,10674.175596695,0
+VHI.US,D,20200715,000000,9.73525,10.3903,9.62904,10.1224,43000.959208883,0
+VHI.US,D,20200716,000000,10.0003,10.4777,9.93675,9.96547,15512.060562747,0
+VHI.US,D,20200717,000000,10.0241,10.1779,9.69554,9.84046,9161.9587424578,0
+VHI.US,D,20200720,000000,10.1025,10.1978,9.73525,9.73525,20803.308343195,0
+VHI.US,D,20200721,000000,9.97543,10.5462,9.92781,10.4678,18464.963693838,0
+VHI.US,D,20200722,000000,10.4161,11.0485,10.4161,10.9413,21276.820616007,0
+VHI.US,D,20200723,000000,10.836,10.8846,10.7199,10.8062,6025.6955397669,0
+VHI.US,D,20200724,000000,10.8072,10.9413,10.7,10.8945,6309.8029034543,0
+VHI.US,D,20200727,000000,10.9541,11.2509,10.8945,11.0782,16302.926805636,0
+VHI.US,D,20200728,000000,10.9413,11.0613,10.7,10.7864,7523.8077731114,0
+VHI.US,D,20200729,000000,10.7645,10.7864,10.3615,10.5561,19588.296000616,0
+VHI.US,D,20200730,000000,10.2177,10.3815,9.90995,10.0052,13396.367428905,0
+VHI.US,D,20200731,000000,10.0171,10.0171,9.68562,9.82161,11312.913428531,0
+VHI.US,D,20200803,000000,9.7948,9.95953,9.72532,9.91888,8787.1788158914,0
+VHI.US,D,20200804,000000,9.90895,10.3903,9.75411,10.3815,11191.009205104,0
+VHI.US,D,20200805,000000,10.5174,10.6147,10.168,10.168,3065.7400982295,0
+VHI.US,D,20200806,000000,10.4976,10.6375,10.4102,10.4777,11834.784401545,0
+VHI.US,D,20200807,000000,10.2951,10.4876,9.54567,10.3337,34875.690102008,0
+VHI.US,D,20200810,000000,10.4548,10.7199,10.4548,10.6236,9492.4098605055,0
+VHI.US,D,20200811,000000,10.6236,11.0077,10.5264,10.5362,18072.049254696,0
+VHI.US,D,20200812,000000,10.7834,10.7963,10.2861,10.3815,7390.8213475556,0
+VHI.US,D,20200813,000000,10.5591,10.5591,10.1879,10.2662,7646.7194694584,0
+VHI.US,D,20200814,000000,10.2951,11.106,10.2951,11.0485,36383.877064562,0
+VHI.US,D,20200817,000000,11.1835,11.6569,11.0097,11.3859,32008.422169191,0
+VHI.US,D,20200818,000000,11.5458,11.5458,10.9601,10.9998,20745.882386705,0
+VHI.US,D,20200819,000000,10.9998,11.106,10.6326,10.8945,7816.9823930866,0
+VHI.US,D,20200820,000000,10.9135,10.9313,10.6712,10.7586,6093.1962254657,0
+VHI.US,D,20200821,000000,11.0584,11.0584,10.3815,10.5561,9472.260402088,0
+VHI.US,D,20200824,000000,10.5661,10.9998,10.2662,10.6326,12527.925771109,0
+VHI.US,D,20200825,000000,10.5224,10.5749,10.2861,10.3249,4426.8360143347,0
+VHI.US,D,20200826,000000,10.2861,12.3229,10.2861,12.2167,163642.81906518,0
+VHI.US,D,20200827,000000,12.2266,13.52,12.1958,12.9413,105424.98885936,0
+VHI.US,D,20200828,000000,13.1736,13.383,12.6713,13.1736,26022.018073339,0
+VHI.US,D,20200831,000000,13.0267,14.058,13.0267,13.5606,43895.595162622,0
+VHI.US,D,20200901,000000,13.6192,13.8912,13.4843,13.5706,14607.3498798,0
+VHI.US,D,20200902,000000,13.6977,13.6977,13.114,13.367,13798.349124335,0
+VHI.US,D,20200903,000000,13.4168,13.4168,12.6783,12.9303,18307.797918182,0
+VHI.US,D,20200904,000000,13.2023,13.5021,12.6396,13.0941,34072.734184069,0
+VHI.US,D,20200908,000000,13.114,13.5418,13.0941,13.5418,16313.001534845,0
+VHI.US,D,20200909,000000,13.5418,14.5215,13.4941,14.2991,34336.692089339,0
+VHI.US,D,20200910,000000,14.2804,14.7498,14.1254,14.2694,27531.212508813,0
+VHI.US,D,20200911,000000,14.4739,14.4739,13.5994,14.0768,12979.273639662,0
+VHI.US,D,20200914,000000,14.2991,14.5315,14.2991,14.319,14798.769734766,0
+VHI.US,D,20200915,000000,14.4182,14.591,13.8614,14.4639,15981.542943876,0
+VHI.US,D,20200916,000000,14.2991,15.0972,14.0868,14.6207,26628.516771706,0
+VHI.US,D,20200917,000000,14.4461,15.0575,14.4461,14.6108,14252.719411651,0
+VHI.US,D,20200918,000000,14.7954,14.9076,14.4064,14.5125,10433.389568604,0
+VHI.US,D,20200921,000000,14.1632,14.173,13.6977,13.9597,12589.381619282,0
+VHI.US,D,20200922,000000,13.7811,14.2744,13.4554,14.2744,13323.829378602,0
+VHI.US,D,20200923,000000,14.1632,14.4827,13.512,13.5795,18316.865174469,0
+VHI.US,D,20200924,000000,13.5021,13.651,13.2123,13.4168,6596.9326859043,0
+VHI.US,D,20200925,000000,13.5746,13.5746,13.2857,13.5319,3624.8875693164,0
+VHI.US,D,20200928,000000,13.5994,13.8147,13.3076,13.4654,11953.666206209,0
+VHI.US,D,20200929,000000,13.4654,13.7274,13.2778,13.2877,9217.369753106,0
+VHI.US,D,20200930,000000,13.4068,13.5656,12.7834,12.7834,11965.755881259,0
+VHI.US,D,20201001,000000,13.0267,13.2778,12.8331,13.2023,11667.543896679,0
+VHI.US,D,20201002,000000,12.9591,13.9697,12.9591,13.7175,7620.5251735156,0
+VHI.US,D,20201005,000000,13.7751,13.8097,13.1437,13.4406,8107.1345942993,0
+VHI.US,D,20201006,000000,13.1736,13.9697,13.1736,13.4455,4723.0330530726,0
+VHI.US,D,20201007,000000,13.644,13.9884,13.5517,13.6977,11207.128771839,0
+VHI.US,D,20201008,000000,13.8445,14.3289,13.8445,14.193,7780.7133679351,0
+VHI.US,D,20201009,000000,14.3091,14.3785,13.8247,14.1532,8456.7276978437,0
+VHI.US,D,20201012,000000,14.0967,14.0967,13.5418,13.5994,19628.594917451,0
+VHI.US,D,20201013,000000,13.4356,13.5864,13.1637,13.4941,18952.580587543,0
+VHI.US,D,20201014,000000,13.649,13.649,13.3076,13.4068,6302.7505930081,0
+VHI.US,D,20201015,000000,13.3076,13.3076,13.1289,13.2023,1944.4227372931,0
+VHI.US,D,20201016,000000,13.2023,13.512,13.114,13.2778,6894.1371975631,0
+VHI.US,D,20201019,000000,13.5795,13.5795,12.8232,12.9502,13344.98630994,0
+VHI.US,D,20201020,000000,12.9284,13.2569,12.852,12.9006,9512.5593189231,0
+VHI.US,D,20201021,000000,12.7546,13.0167,12.6485,12.9106,11384.444005913,0
+VHI.US,D,20201022,000000,12.8907,12.8907,12.706,12.7447,1538.4111501796,0
+VHI.US,D,20201023,000000,12.9303,13.1924,12.7546,13.1041,9128.7121360688,0
+VHI.US,D,20201026,000000,13.0366,13.4068,12.6584,13.3969,26921.691391682,0
+VHI.US,D,20201027,000000,13.4068,13.5706,13.242,13.4068,9170.0185258248,0
+VHI.US,D,20201028,000000,13.0267,13.2609,13.0267,13.2609,1423.5592371996,0
+VHI.US,D,20201029,000000,13.3076,13.3076,12.7834,12.9303,5644.8707756753,0
+VHI.US,D,20201030,000000,12.9691,13.522,12.9204,13.2123,7799.8553534317,0
+VHI.US,D,20201102,000000,13.0466,13.4941,13.0466,13.377,3048.6130585746,0
+VHI.US,D,20201103,000000,13.4068,13.4068,13.1249,13.2877,960.12169359603,0
+VHI.US,D,20201104,000000,12.978,13.1637,12.5313,12.6783,7800.8628263526,0
+VHI.US,D,20201105,000000,12.9006,13.3373,12.9006,13.3174,3212.8311446776,0
+VHI.US,D,20201106,000000,13.3373,13.3373,12.9303,13.1924,7763.5863282802,0
+VHI.US,D,20201109,000000,13.114,13.4356,12.7646,13.2877,11899.262668481,0
+VHI.US,D,20201110,000000,13.4068,13.5994,13.3076,13.4168,10827.311480668,0
+VHI.US,D,20201111,000000,13.4068,13.6689,12.9056,13.0267,22450.526568829,0
+VHI.US,D,20201112,000000,13.0167,13.4356,12.9204,12.978,5329.5317514407,0
+VHI.US,D,20201113,000000,13.3274,13.3274,12.9453,13.114,4052.0560877683,0
+VHI.US,D,20201116,000000,13.2321,14.5215,13.2321,13.6192,61732.903226754,0
+VHI.US,D,20201117,000000,13.7274,14.0768,13.6957,14.0282,9015.8751689306,0
+VHI.US,D,20201118,000000,14.183,14.2794,13.8525,14.173,12940.989668668,0
+VHI.US,D,20201119,000000,14.1254,14.2794,13.4654,13.795,14222.495224024,0
+VHI.US,D,20201120,000000,13.6777,13.6986,13.5994,13.6192,6298.7207013246,0
+VHI.US,D,20201123,000000,13.5994,14.1354,13.5319,13.9984,8659.22975494,0
+VHI.US,D,20201124,000000,14.1154,15.0288,14.1154,14.9502,16873.156478852,0
+VHI.US,D,20201125,000000,14.8242,15.8347,14.7358,15.7186,25246.263924264,0
+VHI.US,D,20201127,000000,15.6212,15.8148,15.6113,15.7384,8899.0083101088,0
+VHI.US,D,20201130,000000,15.8248,15.8248,15.1041,15.1895,15719.599984448,0
+VHI.US,D,20201201,000000,15.1608,15.5716,15.1409,15.5716,5976.3293666439,0
+VHI.US,D,20201202,000000,15.5716,16.988,15.5716,16.9285,22026.380469139,0
+VHI.US,D,20201203,000000,17.2113,18.4422,16.7062,18.4323,36854.366918611,0
+VHI.US,D,20201204,000000,18.9197,19.135,18.5464,18.6268,19694.080657308,0
+VHI.US,D,20201207,000000,18.4818,18.6864,18.3042,18.5871,10585.517979658,0
+VHI.US,D,20201208,000000,18.5097,18.734,18.1047,18.3538,9692.8969717601,0
+VHI.US,D,20201209,000000,18.2654,18.5285,17.8655,18.3439,8970.5388874911,0
+VHI.US,D,20201210,000000,18.3638,18.3638,17.6998,18.0898,10561.338629556,0
+VHI.US,D,20201211,000000,17.6789,17.7682,16.1672,16.6753,18929.408710363,0
+VHI.US,D,20201214,000000,16.8986,16.8986,16.7032,16.8114,5854.4251432177,0
+VHI.US,D,20201215,000000,16.8789,16.8888,16.334,16.6059,12391.91692679,0
+VHI.US,D,20201216,000000,16.8014,16.8799,16.3042,16.5176,13155.581400815,0
+VHI.US,D,20201217,000000,16.6953,16.859,16.2049,16.3438,18344.066943333,0
+VHI.US,D,20201218,000000,16.3916,16.6635,15.6491,16.0799,40608.2110218,0
+VHI.US,D,20201221,000000,15.7086,15.9319,15.4257,15.8248,24455.397681375,0
+VHI.US,D,20201222,000000,15.9915,16.5473,15.9815,16.2645,10000.176212628,0
+VHI.US,D,20201223,000000,16.2645,16.8789,16.2645,16.3826,21401.747258195,0
+VHI.US,D,20201224,000000,16.4113,16.5969,16.0898,16.5871,2568.0484753161,0
+VHI.US,D,20201228,000000,16.3916,16.5861,14.7518,15.5121,55660.863932627,0
+VHI.US,D,20201229,000000,15.3195,15.6202,14.6545,14.6704,22541.199131708,0
+VHI.US,D,20201230,000000,14.3815,15.1369,14.3815,14.6932,45001.800429745,0
+VHI.US,D,20201231,000000,15.0942,15.1319,14.6445,14.8381,11477.131514634,0
+VHI.US,D,20210104,000000,14.6932,15.7284,14.6932,15.5121,13504.167031439,0
+VHI.US,D,20210105,000000,15.5121,16.195,15.5121,16.1036,7432.1277373115,0
+VHI.US,D,20210106,000000,16.195,16.8888,16.195,16.8114,19738.409465827,0
+VHI.US,D,20210107,000000,16.8114,17.2113,16.5969,17.1032,19518.780369076,0
+VHI.US,D,20210108,000000,17.2113,17.2113,16.5969,16.6953,11848.889022437,0
+VHI.US,D,20210111,000000,16.5969,17.006,16.4977,16.4977,12099.749779736,0
+VHI.US,D,20210112,000000,16.6457,16.988,16.4977,16.859,6999.9218542552,0
+VHI.US,D,20210113,000000,16.6059,16.988,16.6059,16.8789,2540.8467064524,0
+VHI.US,D,20210114,000000,17.0834,17.0834,16.9186,17.0556,16059.118358783,0
+VHI.US,D,20210115,000000,16.7042,16.9781,16.5871,16.8689,5599.5344942358,0
+VHI.US,D,20210119,000000,17.0267,17.0267,16.6753,16.7617,5800.0216054904,0
+VHI.US,D,20210120,000000,16.9484,16.988,16.6853,16.6853,6630.1792922932,0
+VHI.US,D,20210121,000000,16.6555,16.9275,16.452,16.46,5930.9930852044,0
+VHI.US,D,20210122,000000,16.5871,16.9583,16.461,16.714,6484.095718766,0
+VHI.US,D,20210125,000000,16.5176,16.859,16.1375,16.5176,4487.2843895873,0
+VHI.US,D,20210126,000000,16.5969,16.5969,16.0719,16.2149,3386.1164870685,0
+VHI.US,D,20210127,000000,15.9915,16.7439,15.6202,15.9121,9385.6177308925,0
+VHI.US,D,20210128,000000,16.3438,16.3438,15.7483,15.7483,3552.3495190132,0
+VHI.US,D,20210129,000000,16.3042,16.3042,15.6202,15.6888,5262.0310657419,0
+VHI.US,D,20210201,000000,15.7384,16.2188,15.6888,15.6888,7143.9904819406,0
+VHI.US,D,20210202,000000,16.0411,16.5473,16.0411,16.5473,10673.168123774,0
+VHI.US,D,20210203,000000,16.5672,17.4457,16.2149,16.6059,23344.155049647,0
+VHI.US,D,20210204,000000,16.8986,17.8605,16.8303,16.8303,19639.677119582,0
+VHI.US,D,20210205,000000,17.0556,18.1981,17.0556,17.67,13333.904107811,0
+VHI.US,D,20210208,000000,17.6898,18.5285,17.4853,17.4853,20875.846393497,0
+VHI.US,D,20210209,000000,17.4853,18.0411,17.261,17.3673,16905.39561232,0
+VHI.US,D,20210210,000000,17.4754,17.8357,16.5871,16.8392,17228.794419922,0
+VHI.US,D,20210211,000000,16.988,17.3771,16.6059,16.7339,14128.800242383,0
+VHI.US,D,20210212,000000,16.8888,17.9617,16.8888,17.5439,12724.38299068,0
+VHI.US,D,20210216,000000,17.7285,17.9151,17.3007,17.3007,8748.8948448981,0
+VHI.US,D,20210217,000000,17.1617,17.1617,17.1617,17.1617,1192.8479383187,0
+VHI.US,D,20210218,000000,17.1816,17.66,16.8114,17.0834,11768.291188767,0
+VHI.US,D,20210219,000000,17.2809,17.7196,16.7945,17.2709,10998.581877217,0
+VHI.US,D,20210222,000000,17.6024,18.4323,17.6024,18.3827,24654.877319708,0
+VHI.US,D,20210223,000000,18.1394,18.5285,17.4159,18.3142,8517.1760730963,0
+VHI.US,D,20210224,000000,18.2844,19.5251,18.0601,19.2025,29958.214775206,0
+VHI.US,D,20210225,000000,19.3305,20.3649,19.3305,19.6531,21667.720109307,0
+VHI.US,D,20210226,000000,19.8188,20.1217,18.0411,18.0411,27139.305542591,0
+VHI.US,D,20210301,000000,18.4818,18.8809,17.9627,18.0411,6396.4455746497,0
+VHI.US,D,20210302,000000,17.9727,19.5677,17.9727,18.7637,11186.979313421,0
+VHI.US,D,20210303,000000,19.8576,20.0621,18.2615,18.3538,24901.708185323,0
+VHI.US,D,20210304,000000,18.3737,19.2412,16.5969,17.67,14018.985694007,0
+VHI.US,D,20210305,000000,17.6948,17.8456,17.3771,17.7484,10172.454082098,0
+VHI.US,D,20210308,000000,18.0511,18.8422,18.0511,18.3042,9577.0375858592,0
+VHI.US,D,20210309,000000,18.3042,19.4278,17.8724,19.135,8175.642752919,0
+VHI.US,D,20210310,000000,19.2313,19.4179,18.9881,18.9881,6166.7417486897,0
+VHI.US,D,20210311,000000,18.8422,19.3791,18.8422,19.1052,17235.846730368,0
+VHI.US,D,20210312,000000,19.1847,19.9976,18.743,19.4388,25403.42969992,0
+VHI.US,D,20210315,000000,20.5852,21.9976,19.6452,21.939,76270.737475013,0
+VHI.US,D,20210316,000000,22.0452,22.5377,20.9405,22.4483,30287.658420333,0
+VHI.US,D,20210317,000000,22.3201,23.0071,22.1842,22.5474,33503.511983773,0
+VHI.US,D,20210318,000000,22.5474,22.619,21.5669,21.5757,17701.299219813,0
+VHI.US,D,20210319,000000,21.5757,22.5377,20.5376,21.4873,42700.732278462,0
+VHI.US,D,20210322,000000,21.5669,22.9763,21.5669,22.4284,22159.366894695,0
+VHI.US,D,20210323,000000,22.4284,22.7917,21.1053,21.3206,20469.834806384,0
+VHI.US,D,20210324,000000,21.3703,22.349,20.9683,21.3504,31394.871160377,0
+VHI.US,D,20210325,000000,21.3107,21.3107,19.8894,20.5852,9165.9886341413,0
+VHI.US,D,20210326,000000,20.6348,21.0755,19.9876,20.4293,14189.248617636,0
+VHI.US,D,20210329,000000,21.0666,21.1936,19.8606,20.0958,10486.785633412,0
+VHI.US,D,20210330,000000,19.8506,20.8502,19.8506,20.8313,18599.965065236,0
+VHI.US,D,20210331,000000,20.5952,20.8213,20.0462,20.1058,9819.8385597906,0
+VHI.US,D,20210401,000000,20.1544,20.5852,19.9778,20.3796,19496.615964817,0
+VHI.US,D,20210405,000000,20.34,21.3406,20.1058,21.1539,24827.155189178,0
+VHI.US,D,20210406,000000,21.0854,22.0651,21.0854,22.0076,27708.527742887,0
+VHI.US,D,20210407,000000,22.3003,22.3103,22.085,22.3003,16128.633990324,0
+VHI.US,D,20210408,000000,22.0551,22.4582,21.0854,22.4483,13928.313131128,0
+VHI.US,D,20210409,000000,21.4796,22.4284,21.4477,22.1445,9296.9601138553,0
+VHI.US,D,20210412,000000,22.1048,22.7024,21.6154,22.605,46416.292410657,0
+VHI.US,D,20210413,000000,22.7222,23.1987,22.3639,23.1738,59621.239984596,0
+VHI.US,D,20210414,000000,22.6328,25.0161,22.6328,24.3302,47308.913418554,0
+VHI.US,D,20210415,000000,24.9962,26.0663,23.6929,25.1937,100697.92591461,0
+VHI.US,D,20210416,000000,25.5749,26.1634,25.2613,25.8597,41622.736253123,0
+VHI.US,D,20210419,000000,25.8399,26.1734,23.4677,24.3004,43982.237833817,0
+VHI.US,D,20210420,000000,24.2905,25.2315,23.7813,24.2905,18445.821708342,0
+VHI.US,D,20210421,000000,24.4285,24.8989,23.5948,23.7664,10383.015922561,0
+VHI.US,D,20210422,000000,23.7714,24.9962,23.6533,24.7322,21517.606644096,0
+VHI.US,D,20210423,000000,24.7025,24.7025,23.8111,24.2229,13761.072626263,0
+VHI.US,D,20210426,000000,24.0851,24.8403,23.6235,24.2329,12020.159418986,0
+VHI.US,D,20210427,000000,24.5753,25.4876,24.5069,25.4876,13277.485624242,0
+VHI.US,D,20210428,000000,25.3793,26.0663,25.3009,25.7128,15140.303054943,0
+VHI.US,D,20210429,000000,25.7526,26.5655,25.3694,26.5655,18945.528277097,0
+VHI.US,D,20210430,000000,26.5655,26.8692,25.703,25.8597,17950.14503127,0
+VHI.US,D,20210503,000000,25.9779,28.1049,25.9779,27.8787,29051.489146416,0
+VHI.US,D,20210504,000000,28.3402,28.8692,26.889,28.4762,31894.577729132,0
+VHI.US,D,20210505,000000,28.8295,32.3879,28.8295,31.585,37280.527964142,0
+VHI.US,D,20210506,000000,32.0544,33.9175,28.5308,28.9775,75815.359714776,0
+VHI.US,D,20210507,000000,26.4672,30.6043,26.4672,29.6039,38956.962904482,0
+VHI.US,D,20210510,000000,29.5253,30.0366,27.7418,27.9869,21463.20310637,0
+VHI.US,D,20210511,000000,27.1441,28.4186,26.8692,27.3109,12899.683278913,0
+VHI.US,D,20210512,000000,27.1829,28.1467,25.6831,27.2325,36138.053671867,0
+VHI.US,D,20210513,000000,27.2325,28.9675,26.094,26.7114,185733.67780125,0
+VHI.US,D,20210514,000000,26.5655,28.237,25.565,25.565,112651.59212081,0
+VHI.US,D,20210517,000000,26.0067,26.8792,25.5352,26.4573,23493.261041937,0
+VHI.US,D,20210518,000000,26.0464,26.4374,25.0359,25.3009,24968.201398101,0
+VHI.US,D,20210519,000000,24.8305,25.0756,23.5808,24.2815,56648.187395086,0
+VHI.US,D,20210520,000000,24.4781,26.4672,24.0751,25.5262,72920.890013096,0
+VHI.US,D,20210521,000000,25.3496,26.1634,24.6051,25.281,19983.2253856,0
+VHI.US,D,20210524,000000,24.9376,26.0364,24.5168,25.0955,15145.340419548,0
+VHI.US,D,20210525,000000,25.0161,25.5451,23.5074,23.5074,51776.048349724,0
+VHI.US,D,20210526,000000,23.7227,25.7616,23.6135,25.555,53723.49350578,0
+VHI.US,D,20210527,000000,25.5749,25.5749,24.761,25.4876,12922.855156093,0
+VHI.US,D,20210528,000000,25.4876,25.4876,24.2418,25.2125,20147.443471703,0
+VHI.US,D,20210601,000000,25.4876,28.0255,25.4876,27.2613,30996.919356631,0
+VHI.US,D,20210602,000000,27.6047,28.3302,26.9585,27.2711,35830.774431,0
+VHI.US,D,20210603,000000,26.9288,28.3302,26.9288,27.173,9091.4356379964,0
+VHI.US,D,20210604,000000,27.5372,28.7075,27.5273,28.3729,30005.566002487,0
+VHI.US,D,20210607,000000,28.4216,28.4216,27.0648,27.5462,28502.416404538,0
+VHI.US,D,20210608,000000,27.6742,28.0186,26.2588,26.9575,11598.028265139,0
+VHI.US,D,20210609,000000,27.1124,27.7635,26.5437,27.1927,11940.569058237,0
+VHI.US,D,20210610,000000,27.1927,27.3893,26.7501,26.7898,13721.781182348,0
+VHI.US,D,20210611,000000,26.9318,27.4687,26.8682,27.4687,11172.874692529,0
+VHI.US,D,20210614,000000,27.0945,27.2027,25.278,25.5114,23012.696458679,0
+VHI.US,D,20210615,000000,25.6295,26.368,24.8433,25.285,20026.546721198,0
+VHI.US,D,20210616,000000,25.4429,26.378,25.0498,25.7873,23186.98927399,0
+VHI.US,D,20210617,000000,25.3645,26.505,24.0076,24.4899,23307.886024495,0
+VHI.US,D,20210618,000000,23.6929,24.2329,22.3163,24.2329,29701.309180382,0
+VHI.US,D,20210621,000000,24.086,24.6656,23.1531,23.9878,32101.109677912,0
+VHI.US,D,20210622,000000,23.8607,24.5485,23.6334,23.7128,20624.985636199,0
+VHI.US,D,20210623,000000,23.7128,24.8732,23.5162,23.8995,23673.598694774,0
+VHI.US,D,20210624,000000,24.1158,25.4042,23.9878,24.892,37093.138000859,0
+VHI.US,D,20210625,000000,24.8732,27.2225,24.3808,24.9605,259911.8940196,0
+VHI.US,D,20210628,000000,25.2155,26.1804,24.7054,25.55,32419.47112091,0
+VHI.US,D,20210629,000000,25.3049,25.3049,24.2875,24.8235,28426.855935472,0
+VHI.US,D,20210630,000000,24.6558,24.8532,23.7029,23.9182,20432.558308311,0
+VHI.US,D,20210701,000000,23.9481,25.5064,23.9481,24.7848,20392.259391476,0
+VHI.US,D,20210702,000000,25.0102,25.2077,24.2925,25.1292,8768.0368303948,0
+VHI.US,D,20210706,000000,24.755,24.755,23.1331,24.2627,19308.218528613,0
+VHI.US,D,20210707,000000,23.5938,23.9381,23.0437,23.3882,15943.258972883,0
+VHI.US,D,20210708,000000,23.0835,23.2512,22.1495,22.878,18365.223874672,0
+VHI.US,D,20210709,000000,23.6334,24.5386,23.4279,24.2329,7634.6297944079,0
+VHI.US,D,20210712,000000,24.086,25.0697,23.1232,25.0697,13606.929269368,0
+VHI.US,D,20210713,000000,24.9803,25.5024,24.6071,25.0498,15124.18348821,0
+VHI.US,D,20210714,000000,24.892,25.0895,24.5585,24.9703,12622.628225672,0
+VHI.US,D,20210715,000000,24.9019,25.6096,24.086,25.2553,20616.925852833,0
+VHI.US,D,20210716,000000,25.1977,25.1977,23.6631,24.0374,13219.05219483,0
+VHI.US,D,20210719,000000,23.6135,23.6135,22.1197,22.1693,16522.555902387,0
+VHI.US,D,20210720,000000,22.3847,24.1158,22.3847,23.683,15467.731754228,0
+VHI.US,D,20210721,000000,23.2215,24.2329,23.2215,24.2329,8592.7365421621,0
+VHI.US,D,20210722,000000,24.2329,24.8235,22.7093,23.4765,17489.729906429,0
+VHI.US,D,20210723,000000,22.9941,23.8309,22.9941,23.8309,7234.6630448196,0
+VHI.US,D,20210726,000000,23.5938,24.2428,23.024,23.2592,12588.374146361,0
+VHI.US,D,20210727,000000,23.4964,24.8235,23.2592,24.8235,11071.119927521,0
+VHI.US,D,20210728,000000,24.5286,24.7451,23.6979,24.1158,10983.469783404,0
+VHI.US,D,20210729,000000,24.3609,25.0597,24.3461,24.5675,9041.0619919525,0
+VHI.US,D,20210730,000000,24.5773,24.5773,23.8507,24.2239,7385.7839829512,0
+VHI.US,D,20210802,000000,24.2239,24.2239,22.739,22.9545,8271.3526804023,0
+VHI.US,D,20210803,000000,22.739,23.289,21.6293,22.5038,13592.824648476,0
+VHI.US,D,20210804,000000,22.6795,22.6795,20.7539,20.8512,11569.819023355,0
+VHI.US,D,20210805,000000,20.8909,22.7888,20.8909,22.5922,40542.725281943,0
+VHI.US,D,20210806,000000,21.8448,22.878,21.8448,22.09,5147.1791527619,0
+VHI.US,D,20210809,000000,21.9143,21.9143,20.9107,21.5401,8697.5137259334,0
+VHI.US,D,20210810,000000,21.7257,22.5138,21.7257,22.4939,7136.9381714945,0
+VHI.US,D,20210811,000000,22.3451,22.8681,22.2587,22.8085,3748.8067385843,0
+VHI.US,D,20210812,000000,23.2413,24.2042,23.015,24.0472,12968.191437532,0
+VHI.US,D,20210813,000000,24.0086,24.0472,23.1311,23.8309,2464.2787644658,0
+VHI.US,D,20210816,000000,23.5838,23.5838,21.8448,22.2875,13692.564467642,0
+VHI.US,D,20210817,000000,21.9926,22.1197,21.4407,21.6383,8902.0307288715,0
+VHI.US,D,20210818,000000,21.412,23.5748,21.412,22.5138,11622.20761524,0
+VHI.US,D,20210819,000000,22.4343,23.2572,21.6681,22.878,15721.61493029,0
+VHI.US,D,20210820,000000,22.4443,23.2017,21.6879,22.4741,18107.310806927,0
+VHI.US,D,20210823,000000,22.9267,23.018,21.3137,22.1197,8425.4960372965,0
+VHI.US,D,20210824,000000,22.484,23.5064,22.1445,22.7986,12635.725373643,0
+VHI.US,D,20210825,000000,22.8036,23.4081,22.4294,22.749,10478.725850044,0
+VHI.US,D,20210826,000000,22.7093,23.4051,21.8547,21.8547,4410.7164476006,0
+VHI.US,D,20210827,000000,21.8646,23.1232,21.7902,22.8483,6954.5855728157,0
+VHI.US,D,20210830,000000,22.6795,23.4607,22.3748,22.3847,13847.715297458,0
+VHI.US,D,20210831,000000,22.8234,23.3684,22.3658,23.3188,12211.579273953,0
+VHI.US,D,20210901,000000,23.4775,23.6741,22.7768,23.1123,11112.426317276,0
+VHI.US,D,20210902,000000,23.0427,23.5758,22.8364,23.2017,9506.5144813978,0
+VHI.US,D,20210903,000000,22.6577,23.6601,22.5406,23.2017,4622.2857609849,0
+VHI.US,D,20210907,000000,23.2017,23.6245,22.9435,23.1618,8216.9491426749,0
+VHI.US,D,20210908,000000,23.1817,23.1817,22.481,22.481,5629.7586818621,0
+VHI.US,D,20210909,000000,22.4711,22.4711,21.9014,22.1951,4373.4399495282,0
+VHI.US,D,20210910,000000,22.1803,22.6577,22.0691,22.2933,10722.534296896,0
+VHI.US,D,20210913,000000,22.3421,22.9634,21.7504,22.747,6243.3096906764,0
+VHI.US,D,20210914,000000,22.1455,22.5504,21.949,22.2933,4378.4773141326,0
+VHI.US,D,20210915,000000,22.0164,22.6874,22.0046,22.6874,3501.9758729694,0
+VHI.US,D,20210916,000000,22.5902,22.9346,21.9976,22.9346,10855.520722452,0
+VHI.US,D,20210917,000000,22.5307,23.0725,21.939,21.939,18754.10842213,0
+VHI.US,D,20210920,000000,21.278,22.086,21.2412,21.8,8153.4783486597,0
+VHI.US,D,20210921,000000,22.0423,22.9257,21.9976,22.9257,4587.0242087542,0
+VHI.US,D,20210922,000000,22.5207,22.9297,22.2397,22.3421,6305.7730117708,0
+VHI.US,D,20210923,000000,22.5257,22.747,21.5401,22.481,17341.63138706,0
+VHI.US,D,20210924,000000,22.0364,23.418,22.0364,23.418,18372.276185117,0
+VHI.US,D,20210927,000000,23.3783,23.6245,22.8065,22.8464,15272.282007579,0
+VHI.US,D,20210928,000000,22.8065,23.6741,22.8065,23.3287,21506.524441967,0
+VHI.US,D,20210929,000000,23.1421,23.6443,22.9634,23.6344,9989.094010498,0
+VHI.US,D,20210930,000000,23.3287,23.4775,22.9346,23.0131,4946.6920415073,0
+VHI.US,D,20211001,000000,23.023,23.6641,23.0021,23.6641,11661.499059154,0
+VHI.US,D,20211004,000000,23.3783,24.0989,22.7868,22.7868,14101.598473519,0
+VHI.US,D,20211005,000000,23.2215,23.5758,23.1123,23.5272,2190.2461299872,0
+VHI.US,D,20211006,000000,23.1817,23.5699,23.1063,23.289,3646.0445006548,0
+VHI.US,D,20211007,000000,23.4775,23.8726,22.9267,23.5172,9879.2794621224,0
+VHI.US,D,20211008,000000,23.6939,24.1406,22.5902,23.6245,6829.6589306269,0
+VHI.US,D,20211011,000000,23.7535,24.76,23.7535,24.0096,39354.914708228,0
+VHI.US,D,20211012,000000,24.3649,25.1442,23.9501,24.5813,25729.850926285,0
+VHI.US,D,20211013,000000,24.4344,24.6706,23.9302,24.2458,16987.000918911,0
+VHI.US,D,20211014,000000,24.6508,25.1442,23.9202,24.0295,11226.270757335,0
+VHI.US,D,20211015,000000,24.5813,24.5813,23.9202,23.9202,9125.6897173062,0
+VHI.US,D,20211018,000000,24.3649,24.4543,23.5569,23.7435,6696.6725050711,0
+VHI.US,D,20211019,000000,24.0989,24.2121,23.0925,23.6245,9845.0253828126,0
+VHI.US,D,20211020,000000,23.7734,23.7734,23.4279,23.7535,2889.432337076,0
+VHI.US,D,20211021,000000,23.3386,24.089,23.3386,23.4081,9409.7970809936,0
+VHI.US,D,20211022,000000,23.2988,23.7535,23.2988,23.4775,7129.8858610484,0
+VHI.US,D,20211025,000000,23.4875,24.1684,22.747,23.5172,17159.278788382,0
+VHI.US,D,20211026,000000,23.5272,23.5272,23.1123,23.1123,2989.1721562428,0
+VHI.US,D,20211027,000000,23.2215,23.4944,22.7966,22.7966,10197.64090512,0
+VHI.US,D,20211028,000000,23.1023,23.1421,22.747,22.747,7852.2439453174,0
+VHI.US,D,20211029,000000,22.7668,23.1917,22.7668,22.8464,4466.1274582489,0
+VHI.US,D,20211101,000000,22.8264,23.4478,21.8497,22.7768,20201.847009431,0
+VHI.US,D,20211102,000000,23.2691,23.3386,22.6874,23.0131,3789.1056554194,0
+VHI.US,D,20211103,000000,22.6974,23.2592,22.076,22.9445,20920.175202016,0
+VHI.US,D,20211104,000000,23.1817,23.2948,22.3221,22.9634,8000.3424646863,0
+VHI.US,D,20211105,000000,23.1501,25.0062,23.1501,24.3749,24228.716274178,0
+VHI.US,D,20211108,000000,24.6606,26.8394,24.6606,25.1442,21187.155526049,0
+VHI.US,D,20211109,000000,25.1839,25.5372,24.6706,24.6706,7563.0992170256,0
+VHI.US,D,20211110,000000,24.7699,25.0012,24.7401,24.7699,8036.6114898379,0
+VHI.US,D,20211111,000000,24.7798,26.4861,24.7798,26.1605,25471.93785854,0
+VHI.US,D,20211112,000000,26.2984,26.5148,25.2433,26.3184,18405.522791507,0
+VHI.US,D,20211115,000000,26.368,27.7188,26.368,27.3635,30554.638744365,0
+VHI.US,D,20211116,000000,27.1859,27.6107,25.9113,26.2489,14763.508182536,0
+VHI.US,D,20211117,000000,26.2886,26.9298,25.8499,26.4364,7716.2351009989,0
+VHI.US,D,20211118,000000,26.6141,26.6141,23.9798,26.368,27627.929909217,0
+VHI.US,D,20211119,000000,25.9431,26.9198,24.8483,26.4662,24516.853529548,0
+VHI.US,D,20211122,000000,26.9744,27.8668,25.9927,27.3833,17116.964925705,0
+VHI.US,D,20211123,000000,27.6206,27.8469,26.0127,27.8469,69935.747748537,0
+VHI.US,D,20211124,000000,27.8469,28.0047,27.4677,27.9948,5769.7974178641,0
+VHI.US,D,20211126,000000,27.1371,27.1371,26.1605,26.3481,2562.0036377909,0
+VHI.US,D,20211129,000000,26.7124,27.1957,26.3867,26.7421,7557.0543795003,0
+VHI.US,D,20211130,000000,27.0975,27.0975,25.4409,26.0225,11513.400539785,0
+VHI.US,D,20211201,000000,26.23,26.7293,24.1604,24.9337,31399.908524982,0
+VHI.US,D,20211202,000000,24.617,26.4077,24.617,26.0623,9023.9349522976,0
+VHI.US,D,20211203,000000,25.287,26.6031,23.9142,24.6965,11693.738192623,0
+VHI.US,D,20211206,000000,25.1312,25.6166,24.2608,24.627,14044.172517029,0
+VHI.US,D,20211207,000000,25.0528,26.497,25.0528,25.7257,10599.622600549,0
+VHI.US,D,20211208,000000,25.5769,26.4692,25.28,26.4672,8015.4545584995,0
+VHI.US,D,20211209,000000,26.4672,26.8633,25.5262,26.8633,17280.175538887,0
+VHI.US,D,20211210,000000,26.7044,27.5561,26.4672,26.9427,17080.695900553,0
+VHI.US,D,20211213,000000,26.6945,27.0806,24.766,25.5272,15190.676700987,0
+VHI.US,D,20211214,000000,25.5174,26.23,24.5675,25.2106,49278.522978869,0
+VHI.US,D,20211215,000000,24.894,27.0905,24.7362,27.0905,23355.237251777,0
+VHI.US,D,20211216,000000,27.4767,27.4767,25.1412,26.507,18149.624669604,0
+VHI.US,D,20211217,000000,26.369,26.6607,25.1422,26.6161,26141.907350923,0
+VHI.US,D,20211220,000000,25.9829,26.2696,25.1609,25.9333,9922.6007977201,0
+VHI.US,D,20211221,000000,26.4474,26.5267,25.7743,26.2994,18499.217773148,0
+VHI.US,D,20211222,000000,26.4176,27.2891,25.4776,27.1204,10852.49830369,0
+VHI.US,D,20211223,000000,27.3277,27.4468,26.2696,27.1501,6533.461891889,0
+VHI.US,D,20211227,000000,26.9328,28.239,26.7739,27.3675,17602.566873568,0
+VHI.US,D,20211228,000000,27.8429,28.4464,27.3973,27.6842,15762.921320045,0
+VHI.US,D,20211229,000000,28.3075,28.3432,27.8529,27.9611,3946.2714310762,0
+VHI.US,D,20211230,000000,27.6544,28.5258,27.6544,27.704,12300.236890991,0
+VHI.US,D,20211231,000000,28.1992,28.4464,26.9128,28.4464,12976.251220899,0
+VHI.US,D,20220103,000000,28.4662,29.4162,28.4662,28.7929,19936.88163124,0
+VHI.US,D,20220104,000000,28.8911,29.04,27.437,28.9209,9524.6489939736,0
+VHI.US,D,20220105,000000,28.7929,28.7929,27.0548,28.3472,11132.575775694,0
+VHI.US,D,20220106,000000,27.9224,27.9224,27.1005,27.2791,5205.6125821728,0
+VHI.US,D,20220107,000000,27.5362,29.05,27.5164,27.8429,15019.406304438,0
+VHI.US,D,20220110,000000,28.3272,28.8812,27.7635,28.4862,9472.260402088,0
+VHI.US,D,20220111,000000,28.5457,29.3665,28.3571,29.0896,28121.591640447,0
+VHI.US,D,20220112,000000,29.6832,30.1656,29.2872,29.6931,24430.210858353,0
+VHI.US,D,20220113,000000,30.1676,30.6231,29.6832,30.1775,15036.533344093,0
+VHI.US,D,20220114,000000,30.0246,30.0792,28.2488,28.8812,23263.557215976,0
+VHI.US,D,20220118,000000,28.2777,30.0792,28.2777,29.2673,15142.318000785,0
+VHI.US,D,20220119,000000,29.2376,29.4857,28.0602,28.1099,18002.533623156,0
+VHI.US,D,20220120,000000,28.2291,28.6935,26.9724,26.9824,30924.381306327,0
+VHI.US,D,20220121,000000,26.7938,27.5848,26.091,26.091,28376.482289428,0
+VHI.US,D,20220124,000000,25.9333,26.359,25.4091,26.1804,26937.810958416,0
+VHI.US,D,20220125,000000,26.0424,26.369,25.2701,26.1208,36096.747282112,0
+VHI.US,D,20220126,000000,26.5863,26.6558,25.1729,25.7546,30847.813364341,0
+VHI.US,D,20220127,000000,25.9034,26.507,25.5868,25.7456,19632.624809135,0
+VHI.US,D,20220128,000000,25.3496,25.9927,25.3396,25.7257,11086.232021334,0
+VHI.US,D,20220131,000000,25.7843,26.5267,25.1412,26.2696,26485.455616943,0
+VHI.US,D,20220201,000000,26.23,26.5467,25.7645,26.1109,25622.051323751,0
+VHI.US,D,20220202,000000,26.24,26.5665,25.7645,26.101,22781.985159797,0
+VHI.US,D,20220203,000000,26.1704,26.7243,25.4975,26.0225,12530.948189871,0
+VHI.US,D,20220204,000000,25.8221,26.0523,25.0329,25.8439,16799.610955628,0
+VHI.US,D,20220207,000000,25.9431,26.089,25.4479,25.4479,8771.0592491574,0
+VHI.US,D,20220208,000000,25.686,26.5197,25.686,26.1208,8631.0205131555,0
+VHI.US,D,20220209,000000,26.4077,26.8802,26.0225,26.4672,13798.349124335,0
+VHI.US,D,20220210,000000,26.2746,26.3194,25.824,25.8439,7865.3410932888,0
+VHI.US,D,20220211,000000,25.0409,26.3282,25.0032,25.6266,10706.414730163,0
+VHI.US,D,20220214,000000,25.0925,25.4726,25.0925,25.3496,9446.0661061452,0
+VHI.US,D,20220215,000000,25.3992,25.9133,25.3396,25.7645,15788.108143067,0
+VHI.US,D,20220216,000000,25.8737,26.2101,25.5868,26.0424,24690.138871939,0
+VHI.US,D,20220217,000000,25.8727,25.8935,24.7362,24.9536,23058.032740118,0
+VHI.US,D,20220218,000000,25.0032,25.9133,24.9088,25.7645,26622.471934182,0
+VHI.US,D,20220222,000000,25.6266,26.3094,25.1709,25.3793,14400.81793102,0
+VHI.US,D,20220223,000000,25.7257,25.8537,24.6666,24.6965,24669.989413522,0
+VHI.US,D,20220224,000000,24.2209,25.2106,24.0036,25.0032,20765.024372201,0
+VHI.US,D,20220225,000000,25.419,26.1258,25.2305,26.0127,10396.113070533,0
+VHI.US,D,20220228,000000,25.7943,26.24,25.0419,25.2007,29793.996689103,0
+VHI.US,D,20220301,000000,25.2503,25.3595,23.5143,23.7366,26418.962404164,0
+VHI.US,D,20220302,000000,24.2408,25.0032,24.0433,24.9436,20400.319174844,0
+VHI.US,D,20220303,000000,25.1709,25.547,24.756,25.3496,11368.324439179,0
+VHI.US,D,20220304,000000,25.0032,25.0627,24.2209,24.4493,8240.1210198551,0
+VHI.US,D,20220307,000000,24.4195,24.4195,22.4601,22.6288,25977.68926482,0
+VHI.US,D,20220308,000000,22.5694,23.0607,22.1832,22.3023,25419.549266654,0
+VHI.US,D,20220309,000000,22.9257,23.8945,22.7936,23.8945,16806.663266075,0
+VHI.US,D,20220310,000000,23.7664,24.9733,23.5639,24.9733,13232.149342802,0
+VHI.US,D,20220311,000000,25.4597,27.026,24.9733,26.5119,59920.459442095,0
+VHI.US,D,20220314,000000,26.5119,28.0206,26.1446,28.0107,39759.918822421,0
+VHI.US,D,20220315,000000,27.7428,28.1893,26.8692,27.0478,27910.022327062,0
+VHI.US,D,20220316,000000,27.5838,28.3779,27.1968,28.3282,39688.388245039,0
+VHI.US,D,20220317,000000,28.3282,29.8767,28.3084,29.7676,28035.956442172,0
+VHI.US,D,20220318,000000,29.4103,30.2738,28.7849,30.1745,25466.900493935,0
+VHI.US,D,20220321,000000,30.4624,30.7473,29.9363,30.0553,22869.635303914,0
+VHI.US,D,20220322,000000,30.4128,30.7502,29.8072,30.6211,31772.673505706,0
+VHI.US,D,20220323,000000,30.7204,30.7204,29.8172,30.0057,23705.837828242,0
+VHI.US,D,20220324,000000,30.0455,30.244,29.5591,29.9363,16050.051102495,0
+VHI.US,D,20220325,000000,29.9363,29.9363,28.5169,28.8841,16812.708103599,0
+VHI.US,D,20220328,000000,29.0826,29.3705,28.3681,28.7651,17911.861060277,0
+VHI.US,D,20220329,000000,28.8941,28.8941,28.4474,28.6261,14077.419123418,0
+VHI.US,D,20220330,000000,28.5467,29.2018,28.0702,29.1522,26261.796628508,0
+VHI.US,D,20220331,000000,29.1026,29.1502,28.4176,29.0926,8383.1821746197,0
+VHI.US,D,20220401,000000,28.9436,29.172,28.7749,29.1026,11554.706929542,0
+VHI.US,D,20220404,000000,29.1026,29.8569,28.9933,29.4103,23889.197899842,0
+VHI.US,D,20220405,000000,29.5339,29.6087,28.6062,29.1819,11313.920901452,0
+VHI.US,D,20220406,000000,28.6559,28.6559,27.5442,27.5838,18504.255137753,0
+VHI.US,D,20220407,000000,27.6732,28.6658,26.5218,27.5541,29083.728279884,0
+VHI.US,D,20220408,000000,27.6334,28.5864,27.6334,28.1496,19071.462392207,0
+VHI.US,D,20220411,000000,27.7924,29.0826,27.6434,28.7353,13146.514144528,0
+VHI.US,D,20220412,000000,28.6658,30.3879,28.6658,30.0256,26041.160058835,0
+VHI.US,D,20220413,000000,30.234,32.7155,30.1646,32.0704,50640.626367895,0
+VHI.US,D,20220414,000000,32.0208,33.053,31.4152,32.5171,23710.875192846,0
+VHI.US,D,20220418,000000,32.7552,33.2763,32.0306,32.5964,30720.87177631,0
+VHI.US,D,20220419,000000,33.0927,34.1647,32.4128,33.7279,53333.6014854,0
+VHI.US,D,20220420,000000,33.7479,33.996,32.0306,33.9562,58726.604030856,0
+VHI.US,D,20220421,000000,34.2043,34.2441,33.182,33.8371,38338.374531064,0
+VHI.US,D,20220422,000000,33.986,34.2441,33.6188,33.8966,38907.596731359,0
+VHI.US,D,20220425,000000,33.5889,33.5889,30.661,31.3557,47328.055404051,0
+VHI.US,D,20220426,000000,31.445,32.2391,29.837,29.8866,20925.212566621,0
+VHI.US,D,20220427,000000,29.9859,31.167,29.9859,30.7403,24871.483997697,0
+VHI.US,D,20220428,000000,30.8891,32.4376,30.7105,31.9214,26366.573812278,0
+VHI.US,D,20220429,000000,31.9314,32.3366,31.4947,31.5741,19759.566397165,0
+VHI.US,D,20220502,000000,31.4847,32.11,30.9537,31.7726,28389.579437401,0
+VHI.US,D,20220503,000000,32.0505,33.7479,31.9512,33.6783,27320.650668349,0
+VHI.US,D,20220504,000000,33.7479,34.2441,33.402,34.2441,37378.252837467,0
+VHI.US,D,20220505,000000,34.641,38.3435,34.0852,37.4601,92153.548072643,0
+VHI.US,D,20220506,000000,37.0332,37.2973,35.2506,37.1524,43451.299604516,0
+VHI.US,D,20220509,000000,36.9241,39.2863,36.7752,37.1821,59052.0177843,0
+VHI.US,D,20220510,000000,37.9663,39.6636,37.2815,39.3063,51393.208639791,0
+VHI.US,D,20220511,000000,39.6537,40.5187,38.0218,38.5916,49966.626983828,0
+VHI.US,D,20220512,000000,38.6809,38.9886,37.7975,38.9192,26076.421611066,0
+VHI.US,D,20220513,000000,39.4154,41.331,39.3559,41.083,46000.206094335,0
+VHI.US,D,20220516,000000,39.2567,41.0234,38.9589,40.1003,56838.599777132,0
+VHI.US,D,20220517,000000,40.8745,41.4817,39.9217,41.3014,38336.359585222,0
+VHI.US,D,20220518,000000,41.2219,45.1228,41.1326,44.9839,80496.078905172,0
+VHI.US,D,20220519,000000,44.7854,45.7953,42.0558,42.2343,79704.205189362,0
+VHI.US,D,20220520,000000,42.8002,43.4751,41.9366,43.1277,52841.954700012,0
+VHI.US,D,20220523,000000,44.8449,46.5323,43.4751,45.9169,92423.550815438,0
+VHI.US,D,20220524,000000,45.6191,45.7302,41.212,42.0062,56881.92111273,0
+VHI.US,D,20220525,000000,42.0755,46.1848,42.0755,46.0062,49498.15207562,0
+VHI.US,D,20220526,000000,46.0558,49.0734,46.0558,48.7258,59122.540888761,0
+VHI.US,D,20220527,000000,49.1328,52.8253,49.1328,50.989,72081.665070005,0
+VHI.US,D,20220531,000000,51.0188,52.259,45.1129,46.036,107737.13921277,0
+VHI.US,D,20220601,000000,46.701,49.103,46.2101,47.7631,70820.308973067,0
+VHI.US,D,20220602,000000,47.7333,49.7979,47.1477,49.6092,47352.234754152,0
+VHI.US,D,20220603,000000,49.7087,50.7402,47.8198,48.804,32551.651649175,0
+VHI.US,D,20220606,000000,49.8479,51.369,49.659,50.5637,39540.369146811,0
+VHI.US,D,20220607,000000,50.4444,53.6854,50.4444,53.4369,55975.120901828,0
+VHI.US,D,20220608,000000,53.4269,53.7451,49.9871,51.2994,41460.556496118,0
+VHI.US,D,20220609,000000,50.4543,51.3888,50.058,50.7327,22202.354825173,0
+VHI.US,D,20220610,000000,49.7087,49.7087,45.5332,47.1039,58212.154251676,0
+VHI.US,D,20220613,000000,46.1496,46.1496,42.6401,43.5647,70236.208507106,0
+VHI.US,D,20220614,000000,43.8729,46.8554,43.8729,45.8314,42272.285773693,0
+VHI.US,D,20220615,000000,45.8314,47.5513,45.4934,46.2788,44004.377243314,0
+VHI.US,D,20220616,000000,44.3501,44.534,41.5863,42.9582,43533.634613939,0
+VHI.US,D,20220617,000000,42.1629,43.3559,41.6161,43.1074,61339.373983994,0
+VHI.US,D,20220621,000000,43.0775,44.7378,42.9632,43.7635,32002.451914905,0
+VHI.US,D,20220622,000000,42.6898,43.3361,41.8946,42.7793,35845.844194477,0
+VHI.US,D,20220623,000000,42.7793,43.5199,40.3337,41.4372,42662.559577533,0
+VHI.US,D,20220624,000000,41.4372,44.6881,40.7611,44.0618,72815.234365473,0
+VHI.US,D,20220627,000000,44.6583,44.6777,42.7296,43.7338,42915.030517646,0
+VHI.US,D,20220628,000000,43.853,46.1102,43.5169,44.8174,20864.560600669,0
+VHI.US,D,20220629,000000,44.6086,45.3045,43.1173,43.8729,15842.300027023,0
+VHI.US,D,20220630,000000,42.7595,45.4537,42.7595,45.0758,34782.649837108,0
+VHI.US,D,20220701,000000,44.4694,46.5572,43.1771,45.0958,35284.574136377,0
+VHI.US,D,20220705,000000,44.0121,44.0121,40.612,41.9542,56821.049430255,0
+VHI.US,D,20220706,000000,41.8249,41.8249,39.0512,41.3378,34093.635518472,0
+VHI.US,D,20220707,000000,41.4968,44.5291,41.4968,43.1869,23017.101683706,0
+VHI.US,D,20220708,000000,42.7693,43.3709,41.9144,42.9483,29312.781421428,0
+VHI.US,D,20220711,000000,42.839,42.839,41.2583,42.6103,31890.801419477,0
+VHI.US,D,20220712,000000,42.1828,44.708,41.8447,43.8828,31629.277736491,0
+VHI.US,D,20220713,000000,43.3062,44.0668,42.491,42.8489,26905.75767764,0
+VHI.US,D,20220714,000000,42.3419,42.3419,39.7769,41.3178,36294.457896829,0
+VHI.US,D,20220715,000000,42.3518,44.2606,41.1688,43.9525,49628.142287827,0
+VHI.US,D,20220718,000000,44.1712,46.5472,44.1712,46.0998,38340.377786033,0
+VHI.US,D,20220719,000000,46.7262,48.4514,46.7262,47.79,37710.709226229,0
+VHI.US,D,20220720,000000,47.79,48.6549,45.8821,48.2472,32506.387934812,0
+VHI.US,D,20220721,000000,48.3666,48.4958,47.2232,47.949,38418.834890929,0
+VHI.US,D,20220722,000000,48.118,49.2812,48.0185,48.6946,28184.206143313,0
+VHI.US,D,20220725,000000,49.2215,49.3409,48.2733,49.2116,18427.361047305,0
+VHI.US,D,20220726,000000,49.321,49.321,48.2374,48.9531,19244.119626476,0
+VHI.US,D,20220727,000000,48.9034,51.1304,48.9034,50.8619,39015.310060201,0
+VHI.US,D,20220728,000000,51.1104,51.7004,48.7344,49.7982,37567.877060906,0
+VHI.US,D,20220729,000000,50.2058,51.3143,49.7087,50.8022,21655.166811541,0
+VHI.US,D,20220801,000000,51.359,52.0351,49.8578,51.7667,41506.8260708,0
+VHI.US,D,20220802,000000,51.3888,53.4169,51.1999,52.3234,35046.185240732,0
+VHI.US,D,20220803,000000,51.9854,51.9953,50.8719,51.707,30659.628388805,0
+VHI.US,D,20220804,000000,52.4228,52.4228,49.8977,51.5778,34049.377664428,0
+VHI.US,D,20220805,000000,50.3847,50.5985,40.2938,40.7314,117986.40957903,0
+VHI.US,D,20220808,000000,41.4173,41.4173,38.1762,40.4728,134477.48951192,0
+VHI.US,D,20220809,000000,39.9558,41.5962,39.0213,41.5465,56934.711646322,0
+VHI.US,D,20220810,000000,41.5664,42.0436,40.3933,40.8606,72389.755450462,0
+VHI.US,D,20220811,000000,40.4927,41.9839,39.8664,41.7255,60219.851448751,0
+VHI.US,D,20220812,000000,41.7055,43.0321,41.3676,42.0039,58478.707236257,0
+VHI.US,D,20220815,000000,40.9799,41.0494,37.7985,38.8423,85862.248565506,0
+VHI.US,D,20220816,000000,38.4746,39.1903,37.4207,38.1664,92823.807834523,0
+VHI.US,D,20220817,000000,37.5301,38.4348,36.9336,37.8582,72032.675037154,0
+VHI.US,D,20220818,000000,37.7289,40.4927,37.5698,40.433,64850.832358237,0
+VHI.US,D,20220819,000000,39.7669,39.8664,38.2657,38.3254,36267.299668212,0
+VHI.US,D,20220822,000000,37.8383,38.9318,37.6593,38.3254,30033.983270278,0
+VHI.US,D,20220823,000000,38.5441,39.5781,37.9383,38.2559,28704.235928327,0
+VHI.US,D,20220824,000000,38.8026,38.8026,37.3313,37.4505,21891.543986548,0
+VHI.US,D,20220825,000000,37.3611,38.9318,36.9534,38.5242,30126.522419642,0
+VHI.US,D,20220826,000000,38.5242,38.5242,37.1125,37.1622,20333.466352144,0
+VHI.US,D,20220829,000000,36.864,37.0417,35.2633,35.9791,35862.943819903,0
+VHI.US,D,20220830,000000,36.3171,36.3171,35.0922,35.323,25442.230913239,0
+VHI.US,D,20220831,000000,35.0839,35.6518,34.8148,34.8148,37490.313707194,0
+VHI.US,D,20220901,000000,34.5059,34.5757,33.8782,34.197,28413.795954547,0
+VHI.US,D,20220902,000000,34.496,35.1735,32.9465,33.0711,26531.050786042,0
+VHI.US,D,20220906,000000,33.0711,33.0711,31.3094,31.4768,46032.918650861,0
+VHI.US,D,20220907,000000,30.9388,31.9252,30.2911,31.3871,30741.133932034,0
+VHI.US,D,20220908,000000,31.1679,31.1679,29.3943,29.5537,49455.179324957,0
+VHI.US,D,20220909,000000,29.4441,30.3011,29.4441,30.042,57720.791909078,0
+VHI.US,D,20220912,000000,30.042,31.2476,30.042,30.9786,31065.295280342,0
+VHI.US,D,20220913,000000,30.1516,31.096,29.1851,29.4541,20024.741123237,0
+VHI.US,D,20220914,000000,29.494,29.5238,28.2484,28.5573,27264.679100635,0
+VHI.US,D,20220915,000000,28.2983,29.2548,28.2086,28.5274,27573.78651636,0
+VHI.US,D,20220916,000000,27.9395,28.4975,27.1026,27.5509,48407.42561711,0
+VHI.US,D,20220919,000000,27.1424,28.8762,27.1424,28.6271,35767.140224078,0
+VHI.US,D,20220920,000000,28.0193,28.4378,26.9232,27.6805,31102.42831405,0
+VHI.US,D,20220921,000000,27.5111,28.1986,26.9332,27.1823,28225.119999494,0
+VHI.US,D,20220922,000000,27.0527,27.6008,25.9965,26.3552,20977.153258051,0
+VHI.US,D,20220923,000000,25.8471,25.8471,24.3225,24.472,30717.047639899,0
+VHI.US,D,20220926,000000,24.472,25.7076,24.2727,24.6314,46354.069212653,0
+VHI.US,D,20220927,000000,24.679,25.9367,22.9176,23.7745,44882.798201443,0
+VHI.US,D,20220928,000000,24.3026,25.8471,24.2927,25.4186,36741.631460016,0
+VHI.US,D,20220929,000000,24.8008,25.2841,24.3026,24.9603,28671.719999486,0
+VHI.US,D,20220930,000000,24.9204,25.8072,24.9104,25.0699,17045.06606711,0
+VHI.US,D,20221003,000000,25.299,25.6876,23.914,24.0934,49129.010785637,0
+VHI.US,D,20221004,000000,24.9503,25.9467,24.7809,25.8869,28147.843145563,0
+VHI.US,D,20221005,000000,25.319,26.7339,25.2691,26.5246,33070.479100531,0
+VHI.US,D,20221006,000000,26.1261,26.3851,25.564,26.2157,20083.953258067,0
+VHI.US,D,20221007,000000,26.0165,26.0165,24.5617,25.0001,21223.034156923,0
+VHI.US,D,20221010,000000,25.1695,25.9268,24.9055,25.7674,18348.736628885,0
+VHI.US,D,20221011,000000,25.2501,26.1659,24.6514,25.1894,26085.454381555,0
+VHI.US,D,20221012,000000,25.2592,25.309,24.5419,25.0599,13949.97752784,0
+VHI.US,D,20221013,000000,24.8706,26.699,24.6663,26.1061,19367.386067069,0
+VHI.US,D,20221014,000000,26.4947,26.7239,24.4885,25.1994,14292.20359525,0
+VHI.US,D,20221017,000000,25.8869,26.4051,25.2193,26.2058,22575.880898472,0
+VHI.US,D,20221018,000000,26.6883,26.6883,25.9019,26.4748,12289.026966072,0
+VHI.US,D,20221019,000000,26.7837,26.9132,25.6079,26.0464,12262.933482926,0
+VHI.US,D,20221020,000000,25.7773,25.9218,24.6514,24.8905,12315.120449218,0
+VHI.US,D,20221021,000000,24.5916,25.8471,24.5816,25.7275,25037.700673709,0
+VHI.US,D,20221024,000000,25.7574,26.5346,25.3289,26.3552,8229.48314592,0
+VHI.US,D,20221025,000000,25.9467,27.521,25.9467,26.9531,14478.872359291,0
+VHI.US,D,20221026,000000,26.7139,27.8798,26.3552,27.1623,11541.3483144,0
+VHI.US,D,20221027,000000,27.4912,28.0641,26.2258,26.7339,17442.489887328,0
+VHI.US,D,20221028,000000,26.5246,27.7004,26.0065,26.0563,31110.457078094,0
+VHI.US,D,20221031,000000,25.9268,27.3317,25.9268,27.2221,11817.33707844,0
+VHI.US,D,20221101,000000,26.6243,28.4776,26.6243,27.2421,19592.191460323,0
+VHI.US,D,20221102,000000,27.8722,28.8363,26.973,27.1225,23424.92269621,0
+VHI.US,D,20221103,000000,26.158,26.6043,25.877,26.2157,11379.769437998,0
+VHI.US,D,20221104,000000,26.136,26.8933,24.5418,25.6478,32609.828763461,0
+VHI.US,D,20221107,000000,25.3389,25.6478,22.9176,23.087,44538.564943022,0
+VHI.US,D,20221108,000000,22.9674,23.8858,22.1504,22.519,39885.896179061,0
+VHI.US,D,20221109,000000,22.0507,22.7138,20.7554,20.8451,25063.794156854,0
+VHI.US,D,20221110,000000,21.9311,23.8194,21.1141,23.366,22260.751909714,0
+VHI.US,D,20221111,000000,23.6948,24.3923,23.4756,24.3225,18772.253932248,0
+VHI.US,D,20221114,000000,24.4322,25.4385,23.7845,24.7909,35507.208988128,0
+VHI.US,D,20221115,000000,25.04,25.718,24.8506,24.9802,12007.016628998,0
+VHI.US,D,20221116,000000,24.9802,24.9901,23.3162,23.7646,20673.063819854,0
+VHI.US,D,20221117,000000,23.4357,24.1631,22.7997,23.8443,14804.037303106,0
+VHI.US,D,20221118,000000,24.3325,24.3325,23.2763,23.8941,21506.048089502,0
+VHI.US,D,20221121,000000,23.8941,24.3325,23.2165,24.203,12513.832359326,0
+VHI.US,D,20221122,000000,24.3624,24.772,23.5155,24.0834,17100.263819918,0
+VHI.US,D,20221123,000000,24.2628,24.4376,23.4557,23.8941,11258.334381821,0
+VHI.US,D,20221125,000000,23.9638,25.0848,23.7983,24.7112,11272.384718899,0
+VHI.US,D,20221128,000000,24.1532,24.3295,23.0422,23.2564,22879.970336669,0
+VHI.US,D,20221129,000000,23.2913,23.2913,21.9909,22.25,10804.70921329,0
+VHI.US,D,20221130,000000,22.98,22.98,21.2886,22.26,17362,0
+VHI.US,D,20221201,000000,22.39,22.63,22.005,22.22,17267,0
+VHI.US,D,20221202,000000,22,23,21.78,22.44,29419,0
+VHI.US,D,20221205,000000,22.72,25.48,22.16,24.97,55773,0
+VHI.US,D,20221206,000000,24.92,24.92,23.1001,23.75,32692,0
+VHI.US,D,20221207,000000,23.87,25.36,23.35,23.38,23580,0
+VHI.US,D,20221208,000000,23.98,24.78,23.265,24.6,18281,0
+VHI.US,D,20221209,000000,24.47,24.895,23.26,23.45,14927,0
+VHI.US,D,20221212,000000,23.14,24.065,22.68,23.03,20659,0
+VHI.US,D,20221213,000000,23.34,24.6,22.08,22.25,132031,0
+VHI.US,D,20221214,000000,22.4,23.605,22.07,22.42,34162,0
+VHI.US,D,20221215,000000,21.96,22.98,21.5101,22.38,32161,0
+VHI.US,D,20221216,000000,21.89,22.85,21.52,21.98,34728,0
+VHI.US,D,20221219,000000,21.79,23.285,21.79,22.27,24273,0
+VHI.US,D,20221220,000000,22.56,23.5,21.8801,22.44,35252,0
+VHI.US,D,20221221,000000,22.46,23.47,21.87,22.4,40744,0
+VHI.US,D,20221222,000000,22.09,23.3,21.11,21.51,40538,0
+VHI.US,D,20221223,000000,21.32,22.49,21.24,22.34,21072,0
+VHI.US,D,20221227,000000,22.77,23.085,22.12,22.32,26060,0
+VHI.US,D,20221228,000000,22.49,22.64,21.536,21.93,31922,0
+VHI.US,D,20221229,000000,22,22.48,21.55,22.11,13149,0
+VHI.US,D,20221230,000000,21.7213,23.23,21.52,22,25369,0
+VHI.US,D,20230103,000000,22.07,22.77,21.1628,21.48,41377,0
+VHI.US,D,20230104,000000,21.49,23.99,21.49,23.63,46693,0
+VHI.US,D,20230105,000000,23.32,23.99,21.84,21.84,19955,0
+VHI.US,D,20230106,000000,22.395,22.88,22.11,22.51,14644,0
+VHI.US,D,20230109,000000,22.9,23.675,22.7198,23.19,18128,0
+VHI.US,D,20230110,000000,23.43,23.99,22.76,23.94,16119,0
+VHI.US,D,20230111,000000,23.99,24.6636,23.8336,24.31,10897,0
+VHI.US,D,20230112,000000,24.7425,24.8332,24.29,24.66,9993,0
+VHI.US,D,20230113,000000,24.66,24.66,24.35,24.64,3349,0
+VHI.US,D,20230117,000000,24.98,24.98,24.2373,24.4,6316,0
+VHI.US,D,20230118,000000,24.2011,24.74,23.5,24.11,23944,0
+VHI.US,D,20230119,000000,23.65,24.19,22.68,23.27,35158,0
+VHI.US,D,20230120,000000,23.59,24.425,23.0246,24.18,21348,0
+VHI.US,D,20230123,000000,24.2609,25.88,24.2609,24.7,19528,0
+VHI.US,D,20230124,000000,24.16,25.49,23.73,25.2,28627,0
+VHI.US,D,20230125,000000,25.4,25.45,24.385,25.17,12854,0
+VHI.US,D,20230126,000000,25.6499,25.8799,24.77,25.69,10933,0
+VHI.US,D,20230127,000000,25.69,26.2,25.4582,25.9,8471,0
+VHI.US,D,20230130,000000,25.47,26.1463,24.97,25.01,17623,0
+VHI.US,D,20230131,000000,25.38,26.3,25.1,25.83,21714,0
+VHI.US,D,20230201,000000,26.17,26.54,25.25,26,16931,0
+VHI.US,D,20230202,000000,26.13,26.5999,25.04,25.66,16440,0
+VHI.US,D,20230203,000000,25.66,26.4948,25.28,25.4,14686,0
+VHI.US,D,20230206,000000,25.81,26.33,24.6,25.49,29174,0
+VHI.US,D,20230207,000000,25.3,26.27,24.96,25.64,22894,0
+VHI.US,D,20230208,000000,25.21,25.33,24.61,24.67,10336,0
+VHI.US,D,20230209,000000,25.16,25.45,24.16,24.72,24249,0
+VHI.US,D,20230210,000000,24.58,25.3799,24.465,24.94,6560,0
+VHI.US,D,20230213,000000,24.96,25.24,24.74,25.07,9122,0
+VHI.US,D,20230214,000000,25.25,25.5,24.53,24.96,19423,0
+VHI.US,D,20230215,000000,25.12,25.3,24.83,25.16,4221,0
+VHI.US,D,20230216,000000,24.8144,25.2346,24.3,24.53,7780,0
+VHI.US,D,20230217,000000,24.69,25.1999,24.225,24.84,31107,0
+VHI.US,D,20230221,000000,24.43,25.1234,24.02,24.02,4418,0
+VHI.US,D,20230222,000000,24.2989,24.6172,24.11,24.34,13244,0
+VHI.US,D,20230223,000000,24.44,24.58,24.07,24.49,6104,0
+VHI.US,D,20230224,000000,24.0954,24.6,23.69,23.99,22946,0
+VHI.US,D,20230227,000000,23.99,24.19,23.71,23.85,7506,0
+VHI.US,D,20230228,000000,24.19,25,23.5,23.69,37145,0
+VHI.US,D,20230301,000000,24.045,24.8851,24.045,24.7,15899,0
+VHI.US,D,20230302,000000,24.0181,24.6365,24,24.54,8245,0
+VHI.US,D,20230303,000000,24.91,25.5,23.9401,25,13813,0
+VHI.US,D,20230306,000000,25,25.89,24.2401,24.5,16032,0
+VHI.US,D,20230307,000000,24.77,24.8737,23.13,23.35,39567,0
+VHI.US,D,20230308,000000,23.3,23.5382,22.85,23.25,13837,0
+VHI.US,D,20230309,000000,23.2728,23.2728,21.7,21.78,15466,0
+VHI.US,D,20230310,000000,21.42,22.14,19.75,19.89,26292,0
+VHI.US,D,20230313,000000,20.19,20.19,18,18.63,40200,0
+VHI.US,D,20230314,000000,18.89,19.1,18.12,18.13,26366,0
+VHI.US,D,20230315,000000,17.77,18.0456,17.22,17.58,27222,0
+VHI.US,D,20230316,000000,17.1337,17.73,17,17.55,27220,0
+VHI.US,D,20230317,000000,16.89,16.9633,15.59,16.5,58889,0
+VHI.US,D,20230320,000000,16.5,17.79,16.5,17.41,42179,0
+VHI.US,D,20230321,000000,17.79,18.145,17.1,17.1,19630,0
+VHI.US,D,20230322,000000,17.2,18.1,16.75,16.79,33167,0
+VHI.US,D,20230323,000000,16.77,17.26,16.05,16.25,14831,0
+VHI.US,D,20230324,000000,16.15,16.61,15.9544,16.15,10106,0
+VHI.US,D,20230327,000000,16.67,16.84,16.3,16.5,9181,0
+VHI.US,D,20230328,000000,16.6,17.86,16.515,17.31,42668,0
+VHI.US,D,20230329,000000,17.51,17.785,16.92,17.3,20711,0
+VHI.US,D,20230330,000000,17.35,17.68,17.3468,17.53,4463,0
+VHI.US,D,20230331,000000,17.65,17.98,17,17.41,11797,0
+VHI.US,D,20230403,000000,17.66,17.84,16.5,16.7,33782,0
+VHI.US,D,20230404,000000,16.61,16.61,16.1999,16.56,13486,0
+VHI.US,D,20230405,000000,16.28,16.87,16.2529,16.62,11296,0
+VHI.US,D,20230406,000000,16.25,16.65,16.07,16.5,3277,0
+VHI.US,D,20230410,000000,16.55,17.14,16.55,16.8,6556,0
+VHI.US,D,20230411,000000,17.145,17.562,16.995,17.14,6521,0
+VHI.US,D,20230412,000000,17.38,17.38,16.51,16.66,7176,0
+VHI.US,D,20230413,000000,17.04,17.2219,16.6701,16.91,6976,0
+VHI.US,D,20230414,000000,17.12,17.5936,16.76,16.88,23135,0
+VHI.US,D,20230417,000000,16.84,17.1716,16.8,16.8,7079,0
+VHI.US,D,20230418,000000,16.89,17.758,16.5,16.72,29157,0
+VHI.US,D,20230419,000000,17.19,17.55,16.71,16.77,6577,0
+VHI.US,D,20230420,000000,16.9,16.9699,16.6,16.75,13923,0
+VHI.US,D,20230421,000000,16.66,17.05,16.52,16.8,11894,0
+VHI.US,D,20230424,000000,16.83,17.25,16.5,16.6,25753,0
+VHI.US,D,20230425,000000,16.63,16.77,15.6,15.65,14225,0
+VHI.US,D,20230426,000000,15.65,16,15.33,15.45,7799,0
+VHI.US,D,20230427,000000,15.34,15.58,14.86,15.4,11853,0
+VHI.US,D,20230428,000000,15.19,15.69,15.19,15.53,2939,0
+VHI.US,D,20230501,000000,15.67,15.67,15.2,15.2,4950,0
+VHI.US,D,20230502,000000,15.21,15.4699,15,15.01,10473,0
+VHI.US,D,20230503,000000,15,15.73,15,15.17,14916,0
+VHI.US,D,20230504,000000,15,15.85,14.68,14.89,18196,0
+VHI.US,D,20230505,000000,15.21,15.48,15.1592,15.27,7481,0
+VHI.US,D,20230508,000000,15.45,15.45,14.46,14.46,12975,0
+VHI.US,D,20230509,000000,14.4,15.2899,14.1613,14.53,37659,0
+VHI.US,D,20230510,000000,14.01,14.57,13.71,14.05,27126,0
+VHI.US,D,20230511,000000,14.12,14.25,13.63,13.67,32581,0
+VHI.US,D,20230512,000000,13.82,13.9717,13.18,13.5,8844,0
+VHI.US,D,20230515,000000,13.21,13.34,12.715,13,18447,0
+VHI.US,D,20230516,000000,12.95,13.05,12.61,12.88,9552,0
+VHI.US,D,20230517,000000,12.53,13.66,12.53,13.34,19067,0
+VHI.US,D,20230518,000000,13.1,13.63,13.055,13.45,11590,0
+VHI.US,D,20230519,000000,13.68,13.68,13.23,13.23,6885,0
+VHI.US,D,20230522,000000,13.5,13.97,13.41,13.89,8863,0
+VHI.US,D,20230523,000000,13.77,14.1597,13.64,13.64,10775,0
+VHI.US,D,20230524,000000,13.41,14.01,13.4,13.63,7437,0
+VHI.US,D,20230525,000000,13.41,13.5,13.19,13.19,5454,0
+VHI.US,D,20230526,000000,13.21,13.42,13.0859,13.21,7087,0
+VHI.US,D,20230530,000000,13.37,13.37,12.98,13.06,9216,0
+VHI.US,D,20230531,000000,12.95,13.22,12.25,12.43,22193,0
+VHI.US,D,20230601,000000,12.39,13.0999,12.125,12.75,41922,0
+VHI.US,D,20230602,000000,12.9,13.5,12.9,13.12,10770,0
+VHI.US,D,20230605,000000,13.08,13.44,13,13,21838,0
+VHI.US,D,20230606,000000,13.39,13.82,13.305,13.51,18683,0
+VHI.US,D,20230607,000000,13.489,14.3456,13.489,14.05,15121,0
+VHI.US,D,20230608,000000,14.05,14.4247,13.61,14.11,16070,0
+VHI.US,D,20230609,000000,13.95,14.22,13.68,13.85,9520,0
+VHI.US,D,20230612,000000,13.63,14.37,13.62,14.25,14455,0
+VHI.US,D,20230613,000000,14.32,14.5,13.9841,14.15,17454,0
+VHI.US,D,20230614,000000,14.3,14.5099,14.01,14.02,8941,0
+VHI.US,D,20230615,000000,13.85,14.415,13.83,14.31,10863,0
+VHI.US,D,20230616,000000,14.38,14.38,13.92,14.05,23698,0
+VHI.US,D,20230620,000000,14,14.095,13.6,13.63,10252,0
+VHI.US,D,20230621,000000,13.59,13.76,13.59,13.59,6279,0
+VHI.US,D,20230622,000000,13.59,13.6125,13.09,13.15,9970,0
+VHI.US,D,20230623,000000,13.02,14.35,12.91,14.25,73499,0
+VHI.US,D,20230626,000000,13.95,14.2,13.55,13.83,10925,0
+VHI.US,D,20230627,000000,13.82,14.1276,13.36,13.64,27551,0
+VHI.US,D,20230628,000000,13.4015,13.5978,13.21,13.21,13750,0
+VHI.US,D,20230629,000000,13.38,13.8399,12.84,12.94,15603,0
+VHI.US,D,20230630,000000,12.95,13.25,12.83,12.85,16794,0
+VHI.US,D,20230703,000000,12.83,13.17,12.83,13,4354,0
+VHI.US,D,20230705,000000,13,13.1094,12.61,12.91,11975,0
+VHI.US,D,20230706,000000,12.73,13.1,12.73,12.97,7141,0
+VHI.US,D,20230707,000000,13.1,13.72,13.05,13.49,25277,0
+VHI.US,D,20230710,000000,13.4,13.585,13.35,13.54,10798,0
+VHI.US,D,20230711,000000,13.56,14.17,13.56,14.05,21366,0
+VHI.US,D,20230712,000000,14.1085,14.65,14.1085,14.46,18530,0
+VHI.US,D,20230713,000000,14.67,15.8799,14.56,14.56,36248,0
+VHI.US,D,20230714,000000,14.57,14.965,14.0001,14.29,33527,0
+VHI.US,D,20230717,000000,14.39,14.46,14.24,14.24,6022,0
+VHI.US,D,20230718,000000,14.43,14.75,14.1,14.51,19655,0
+VHI.US,D,20230719,000000,14.65,15.83,14.65,15.46,15436,0
+VHI.US,D,20230720,000000,15.49,15.81,15.37,15.64,10400,0
+VHI.US,D,20230721,000000,15.55,15.74,15.3,15.35,8083,0
+VHI.US,D,20230724,000000,15.42,15.79,15.42,15.72,5719,0
+VHI.US,D,20230725,000000,15.72,15.74,15.3501,15.62,5563,0
+VHI.US,D,20230726,000000,15.5,15.9,15.43,15.78,10210,0
+VHI.US,D,20230727,000000,15.65,15.65,15.45,15.45,8428,0
+VHI.US,D,20230728,000000,15.405,15.568,15.08,15.26,6556,0
+VHI.US,D,20230731,000000,15.41,15.478,15.25,15.34,8126,0
+VHI.US,D,20230801,000000,15.19,15.19,15.01,15.12,6870,0
+VHI.US,D,20230802,000000,15,15,14.675,14.8,6767,0
+VHI.US,D,20230803,000000,14.595,14.99,14.52,14.73,5867,0
+VHI.US,D,20230804,000000,14.04,14.25,13.7598,13.9,15626,0
+VHI.US,D,20230807,000000,13.92,14.13,13.8001,13.91,12506,0
+VHI.US,D,20230808,000000,13.56,13.74,13.475,13.74,6891,0
+VHI.US,D,20230809,000000,13.53,13.72,12.75,13.03,58180,0
+VHI.US,D,20230810,000000,13.42,13.42,13.05,13.08,16853,0
+VHI.US,D,20230811,000000,13.02,13.045,12.75,12.75,12913,0
+VHI.US,D,20230814,000000,12.88,13.3199,12.75,13.25,27122,0
+VHI.US,D,20230815,000000,13.13,13.13,13.03,13.09,3928,0
+VHI.US,D,20230816,000000,13.28,13.64,12.9474,13.05,34754,0
+VHI.US,D,20230817,000000,13.05,13.06,12.765,12.82,10983,0
+VHI.US,D,20230818,000000,12.75,12.9521,12.75,12.8,5748,0
+VHI.US,D,20230821,000000,13.07,13.22,12.78,13.04,15307,0
+VHI.US,D,20230822,000000,13.12,13.12,12.76,13.01,17774,0
+VHI.US,D,20230823,000000,12.89,12.94,12.7501,12.94,4215,0
+VHI.US,D,20230824,000000,13.5,13.5,12.785,12.9,3344,0
+VHI.US,D,20230825,000000,12.87,12.98,12.83,12.89,6234,0
+VHI.US,D,20230828,000000,12.9901,13.4,12.77,12.77,7732,0
+VHI.US,D,20230829,000000,12.97,13.1321,12.77,12.86,5274,0
+VHI.US,D,20230830,000000,13.07,13.54,13.03,13.18,13961,0
+VHI.US,D,20230831,000000,13.05,13.49,13.05,13.24,14494,0
+VHI.US,D,20230901,000000,13.522,13.522,13.2452,13.36,5959,0
+VHI.US,D,20230905,000000,13.28,13.28,12.94,13.04,39199,0
+VHI.US,D,20230906,000000,13.02,13.02,12.43,12.43,20042,0
+VHI.US,D,20230907,000000,12.27,12.48,12.01,12.05,35145,0
+VHI.US,D,20230908,000000,12.2,13,12.2,12.67,39563,0
+VHI.US,D,20230911,000000,12.85,13.1004,12.7,12.7,6931,0
+VHI.US,D,20230912,000000,12.95,13.8299,12.925,13.42,31010,0
+VHI.US,D,20230913,000000,13.62,13.62,13.08,13.08,11856,0
+VHI.US,D,20230914,000000,13.35,13.4774,12.94,13.2,12005,0
+VHI.US,D,20230915,000000,13.26,13.49,12.8,12.8,79851,0
+VHI.US,D,20230918,000000,12.97,13.32,12.65,12.98,20425,0
+VHI.US,D,20230919,000000,12.915,13.11,12.75,12.93,8875,0
+VHI.US,D,20230920,000000,12.97,13.38,12.89,12.99,32827,0
+VHI.US,D,20230921,000000,12.89,13.51,12.89,13.16,10166,0
+VHI.US,D,20230922,000000,13.2,13.33,12.42,12.82,11712,0
+VHI.US,D,20230925,000000,12.82,13.025,12.55,12.72,4138,0
+VHI.US,D,20230926,000000,12.61,13.31,12.44,12.72,31019,0
+VHI.US,D,20230927,000000,12.7263,13.72,12.6,13.18,26832,0
+VHI.US,D,20230928,000000,13.24,13.93,13.03,13.64,21021,0
+VHI.US,D,20230929,000000,13.57,13.785,13.26,13.26,7319,0
+VHI.US,D,20231002,000000,13.44,13.6,13.1,13.17,6908,0
+VHI.US,D,20231003,000000,13.47,13.4851,12.34,12.94,22484,0
+VHI.US,D,20231004,000000,12.74,12.975,12.41,12.49,11852,0
+VHI.US,D,20231005,000000,12.62,12.62,12.27,12.37,9585,0
+VHI.US,D,20231006,000000,12.33,13.01,12.33,12.56,13481,0
+VHI.US,D,20231009,000000,12.54,12.93,12.29,12.56,17200,0
+VHI.US,D,20231010,000000,12.79,13.51,12.68,13.45,24446,0
+VHI.US,D,20231011,000000,13.28,13.6,13.14,13.23,10363,0
+VHI.US,D,20231012,000000,13.3,13.47,12.89,13.04,5806,0
+VHI.US,D,20231013,000000,12.95,13.087,12.7601,12.82,6703,0
+VHI.US,D,20231016,000000,13.03,13.06,12.66,12.8,5471,0
+VHI.US,D,20231017,000000,12.6,12.94,12.6,12.68,5239,0
+VHI.US,D,20231018,000000,12.5,12.88,12.35,12.58,14463,0
+VHI.US,D,20231019,000000,12.855,12.855,11.83,12,21219,0
+VHI.US,D,20231020,000000,12.15,12.58,12.04,12.27,23156,0
+VHI.US,D,20231023,000000,12.49,12.6199,12.06,12.11,8637,0
+VHI.US,D,20231024,000000,12.31,12.51,12.0101,12.09,11580,0
+VHI.US,D,20231025,000000,12.13,12.18,11.77,11.81,10436,0
+VHI.US,D,20231026,000000,12.37,12.37,11.443,11.78,22944,0
+VHI.US,D,20231027,000000,11.74,12.01,11.6459,11.75,5674,0
+VHI.US,D,20231030,000000,11.41,12.46,11.38,11.38,14814,0
+VHI.US,D,20231031,000000,11.33,11.6,11.1,11.16,11089,0
+VHI.US,D,20231101,000000,10.89,11.6691,10.8001,11.02,13163,0
+VHI.US,D,20231102,000000,11.345,11.95,11.31,11.5,11773,0
+VHI.US,D,20231103,000000,11.36,11.95,11.36,11.59,11858,0
+VHI.US,D,20231106,000000,11.5,11.775,11.33,11.33,8265,0
+VHI.US,D,20231107,000000,11.13,11.68,11.13,11.38,6237,0
+VHI.US,D,20231108,000000,11.415,11.905,10.91,11.67,23851,0
+VHI.US,D,20231109,000000,11.935,11.935,11.68,11.68,2729,0
+VHI.US,D,20231110,000000,11.6686,11.8899,11.375,11.63,8303,0
+VHI.US,D,20231113,000000,11.54,12.25,11.49,12.12,7348,0
+VHI.US,D,20231114,000000,12.15,12.74,12.15,12.67,13806,0
+VHI.US,D,20231115,000000,12.67,13.135,12.63,12.9,21299,0
+VHI.US,D,20231116,000000,12.91,13.03,12.53,12.84,5413,0
+VHI.US,D,20231117,000000,13.1,13.1,12.9,13,6851,0
+VHI.US,D,20231120,000000,12.9801,13.46,12.9801,13.35,26860,0
+VHI.US,D,20231121,000000,13.21,13.44,13.1653,13.31,5138,0
+VHI.US,D,20231122,000000,13.35,13.35,13.22,13.26,2480,0
+VHI.US,D,20231124,000000,13.16,13.46,13.16,13.25,2521,0
+VHI.US,D,20231127,000000,13.35,13.47,13.18,13.33,4074,0
+VHI.US,D,20231128,000000,13.4,13.94,13.4,13.69,8889,0
+VHI.US,D,20231129,000000,13.81,14.015,13.75,13.8,5518,0
+VHI.US,D,20231130,000000,13.9,13.9,13.47,13.58,3247,0
+VHI.US,D,20231201,000000,13.51,14.18,13.51,13.79,20957,0
+VHI.US,D,20231204,000000,13.7689,14.46,13.55,14.46,20999,0
+VHI.US,D,20231205,000000,14.43,14.79,14.16,14.32,15615,0
+VHI.US,D,20231206,000000,14.4908,15,14.4908,14.8,18412,0
+VHI.US,D,20231207,000000,14.6579,15.77,14.6579,14.92,24708,0
+VHI.US,D,20231208,000000,15.1,15.45,14.42,14.64,7405,0
+VHI.US,D,20231211,000000,14.5,14.96,14.16,14.29,10537,0
+VHI.US,D,20231212,000000,14.21,14.26,13.82,13.96,8720,0
+VHI.US,D,20231213,000000,13.77,13.9,12.88,13.29,51660,0
+VHI.US,D,20231214,000000,13.33,13.99,13.33,13.54,15779,0
+VHI.US,D,20231215,000000,13.5,14.1803,13.4821,13.78,23706,0
+VHI.US,D,20231218,000000,14.14,14.6999,14.14,14.55,14104,0
+VHI.US,D,20231219,000000,14.47,14.9,14.47,14.55,10751,0
+VHI.US,D,20231220,000000,15.055,15.2,14.73,14.98,7046,0
+VHI.US,D,20231221,000000,15.1,16.01,15.1,16.01,17055,0
+VHI.US,D,20231222,000000,15.9,16.78,15.72,16.46,9613,0
+VHI.US,D,20231226,000000,16.6872,17.52,16.6872,16.81,6451,0
+VHI.US,D,20231227,000000,16.81,16.81,15.54,15.67,12575,0
+VHI.US,D,20231228,000000,15.47,16.12,15.47,15.64,3826,0
+VHI.US,D,20231229,000000,15.41,15.41,15.11,15.19,3717,0
+VHI.US,D,20240102,000000,15.24,15.24,14.68,14.68,3361,0
+VHI.US,D,20240103,000000,14.78,14.82,14.44,14.44,3385,0
+VHI.US,D,20240104,000000,14.3,14.82,14.055,14.06,6538,0
+VHI.US,D,20240105,000000,14.13,15.6862,14.13,15.54,67970,0
+VHI.US,D,20240108,000000,15.75,15.75,15.2,15.28,7729,0
+VHI.US,D,20240109,000000,14.985,14.995,14.78,14.79,3555,0
+VHI.US,D,20240110,000000,14.71,14.71,14.55,14.68,2578,0
+VHI.US,D,20240111,000000,14.4,14.57,14.21,14.3,5122,0
+VHI.US,D,20240112,000000,14.23,14.77,14.16,14.5,5955,0
+VHI.US,D,20240116,000000,14.61,14.61,14,14,12964,0
+VHI.US,D,20240117,000000,13.61,13.89,13.06,13.56,12408,0
+VHI.US,D,20240118,000000,13.6,14.22,13.51,13.76,5089,0
+VHI.US,D,20240119,000000,13.62,13.64,13.3042,13.64,2730,0
+VHI.US,D,20240122,000000,13.68,14.11,13.59,13.86,6990,0
+VHI.US,D,20240123,000000,13.9999,14.32,13.9382,14.21,7369,0
+VHI.US,D,20240124,000000,14.4458,14.82,14.31,14.46,4545,0
+VHI.US,D,20240125,000000,14.7255,14.7255,14.65,14.65,2645,0
+VHI.US,D,20240126,000000,14.25,14.65,14.24,14.65,4926,0
+VHI.US,D,20240129,000000,14.645,14.645,14.28,14.55,2758,0
+VHI.US,D,20240130,000000,14.54,14.54,14.54,14.54,558,0
+VHI.US,D,20240131,000000,14.532,14.532,13.81,13.87,3405,0
+VHI.US,D,20240201,000000,14.1034,14.24,13.94,14.24,5155,0
+VHI.US,D,20240202,000000,13.75,14.06,13.51,13.61,9342,0
+VHI.US,D,20240205,000000,13.44,13.9028,13.2,13.28,9473,0
+VHI.US,D,20240206,000000,13.58,14.05,13.385,14.03,6770,0
+VHI.US,D,20240207,000000,13.99,13.99,13.555,13.7,2727,0
+VHI.US,D,20240208,000000,13.83,13.83,13.71,13.71,3026,0
+VHI.US,D,20240209,000000,13.71,13.82,13.26,13.27,5456,0
+VHI.US,D,20240212,000000,13.27,14.15,13.27,13.9,7209,0
+VHI.US,D,20240213,000000,13.4,13.4,12.87,12.87,5642,0
+VHI.US,D,20240214,000000,13.35,13.65,13.24,13.65,3102,0
+VHI.US,D,20240215,000000,13,13.72,12.64,13.18,19674,0
+VHI.US,D,20240216,000000,12.89,13.66,12.89,13.07,6269,0
+VHI.US,D,20240220,000000,13.3799,13.3799,12.43,12.9,6208,0
+VHI.US,D,20240221,000000,12.65,12.65,12.34,12.49,9948,0
+VHI.US,D,20240222,000000,12.26,12.88,12.12,12.68,22717,0
+VHI.US,D,20240223,000000,12.425,12.9853,12.4,12.86,8409,0
+VHI.US,D,20240226,000000,12.99,13.15,12.99,13.15,1845,0
+VHI.US,D,20240227,000000,13.1523,13.452,13.1523,13.38,2854,0
+VHI.US,D,20240228,000000,13.7,13.86,13.2501,13.63,5142,0
+VHI.US,D,20240229,000000,13.8112,13.8112,13.565,13.63,8773,0
+VHI.US,D,20240301,000000,13.3304,13.53,13.2,13.45,5071,0
+VHI.US,D,20240304,000000,13.25,13.33,13.02,13.02,7000,0
+VHI.US,D,20240305,000000,13.028,13.205,12.71,13.12,8003,0
+VHI.US,D,20240306,000000,12.6,13,12.6,12.9,2509,0
+VHI.US,D,20240307,000000,12.9,14.43,12.9,13.82,25296,0
+VHI.US,D,20240308,000000,14.46,14.89,14.0703,14.7,9299,0
+VHI.US,D,20240311,000000,14.52,15.75,14.52,15.49,11486,0
+VHI.US,D,20240312,000000,15.5,16.38,15.5,15.89,7760,0
+VHI.US,D,20240313,000000,16.1424,16.1424,15.075,15.09,4936,0
+VHI.US,D,20240314,000000,15.2137,15.2137,14.48,14.48,9068,0
+VHI.US,D,20240315,000000,14.05,15,14.05,14.76,14773,0
+VHI.US,D,20240318,000000,15.04,16.25,15,15.88,9302,0
+VHI.US,D,20240319,000000,15.88,16.34,15.88,16.27,5437,0
+VHI.US,D,20240320,000000,15.9,16.6,15.9,16.55,8690,0
+VHI.US,D,20240321,000000,16.32,17.35,16.32,17.35,7662,0
+VHI.US,D,20240322,000000,17.0301,17.11,16.76,16.9,10270,0
+VHI.US,D,20240325,000000,16.73,16.73,16.2809,16.57,5468,0
+VHI.US,D,20240326,000000,16.5101,16.93,16.5101,16.93,5387,0
+VHI.US,D,20240327,000000,16.9299,17.58,16.91,17.58,5457,0
+VHI.US,D,20240328,000000,17.18,17.6099,17.0809,17.18,3768,0
+VHI.US,D,20240401,000000,17.02,17.02,16.5,16.66,5383,0
+VHI.US,D,20240402,000000,16.5,16.5235,16.04,16.3,4246,0
+VHI.US,D,20240403,000000,16.6,16.6,16.56,16.56,3714,0
+VHI.US,D,20240404,000000,16.6,16.6,16.04,16.28,8688,0
+VHI.US,D,20240405,000000,16.02,16.25,15.62,16.25,4946,0
+VHI.US,D,20240408,000000,16.15,16.4624,15.9114,16.16,3964,0
+VHI.US,D,20240409,000000,16.03,16.38,16.03,16.08,2744,0
+VHI.US,D,20240410,000000,15.595,15.595,15.53,15.53,2991,0
+VHI.US,D,20240411,000000,15.62,15.67,15.62,15.63,5398,0
+VHI.US,D,20240412,000000,15.36,15.36,15.05,15.12,2717,0
+VHI.US,D,20240415,000000,14.97,15.405,14.97,15.04,4658,0
+VHI.US,D,20240416,000000,14.3226,15.05,14.3226,15.05,2466,0
+VHI.US,D,20240417,000000,15.41,15.41,14.62,15.27,5313,0
+VHI.US,D,20240418,000000,14.8899,15.3,14.711,15.1,4204,0
+VHI.US,D,20240419,000000,14.9,15.44,14.9,15.2,1839,0
+VHI.US,D,20240422,000000,15.23,15.23,14.4,14.99,7045,0
+VHI.US,D,20240423,000000,14.91,14.91,14.91,14.91,1488,0
+VHI.US,D,20240424,000000,14.6,15.34,14.1301,14.56,3397,0
+VHI.US,D,20240425,000000,14.65,14.65,14.19,14.36,3229,0
+VHI.US,D,20240426,000000,14.6,15,14.6,15,3798,0
+VHI.US,D,20240429,000000,15,15.19,15,15.19,6438,0
+VHI.US,D,20240430,000000,14.7,14.95,14.69,14.77,2233,0
+VHI.US,D,20240501,000000,15.09,15.09,14.77,14.77,1839,0
+VHI.US,D,20240502,000000,14.67,14.9,14.37,14.71,6353,0
+VHI.US,D,20240503,000000,14.9018,14.9018,14.85,14.85,2723,0
+VHI.US,D,20240506,000000,14.645,15.15,14.645,15.15,2711,0
+VHI.US,D,20240507,000000,14.97,15.2461,14.895,15.12,3989,0
+VHI.US,D,20240508,000000,15.255,15.255,14.94,14.94,1181,0
+VHI.US,D,20240509,000000,15.35,16,15.35,15.77,7437,0
+VHI.US,D,20240510,000000,17.17,17.17,15.47,15.87,3102,0
+VHI.US,D,20240513,000000,15.9673,16.84,15.9673,16.4,11132,0
+VHI.US,D,20240514,000000,16.6,16.93,16.6,16.93,3108,0
+VHI.US,D,20240515,000000,17.17,18.3,17.05,18.17,21105,0
+VHI.US,D,20240516,000000,18.02,18.64,18.02,18.48,5858,0
+VHI.US,D,20240517,000000,18.71,18.79,18.4,18.79,2834,0
+VHI.US,D,20240520,000000,18.98,20,18.16,19.62,13830,0
+VHI.US,D,20240521,000000,19.88,19.88,18.73,18.73,7706,0
+VHI.US,D,20240522,000000,18.88,19.35,18.695,19.3,5769,0
+VHI.US,D,20240523,000000,19,19.3,18.55,18.94,8401,0
+VHI.US,D,20240524,000000,17.8929,19.01,17.8929,19.01,1961,0
+VHI.US,D,20240528,000000,19.2,19.96,19.19,19.96,10379,0
+VHI.US,D,20240529,000000,19.96,19.96,18.86,19.52,3347,0
+VHI.US,D,20240530,000000,19.7,19.7,17.875,18.69,27585,0
+VHI.US,D,20240531,000000,19.02,19.45,19.01,19.45,3239,0
+VHI.US,D,20240603,000000,19.5,20.3799,19.5,20.02,9341,0
+VHI.US,D,20240604,000000,19.59,20.02,19.47,19.71,9700,0
+VHI.US,D,20240605,000000,19.65,19.8512,18.72,19.2,12616,0
+VHI.US,D,20240606,000000,18.83,19.05,18.125,19.05,8626,0
+VHI.US,D,20240607,000000,18.64,18.885,18.4344,18.7,3383,0
+VHI.US,D,20240610,000000,18.96,19.7,18.4101,19.58,10810,0
+VHI.US,D,20240611,000000,19.48,19.48,19.1455,19.39,2336,0
+VHI.US,D,20240612,000000,19.63,19.75,19.03,19.38,3305,0
+VHI.US,D,20240613,000000,19.065,19.13,18.96,19.13,2006,0
+VHI.US,D,20240614,000000,19.185,19.185,18.7,18.7,3572,0
+VHI.US,D,20240617,000000,18.81,19.125,17.99,18.07,9974,0
+VHI.US,D,20240618,000000,18.365,18.64,17.9545,18.24,9172,0
+VHI.US,D,20240620,000000,18,18.45,17.3928,17.98,7515,0
+VHI.US,D,20240621,000000,17.82,18.325,17.82,18.27,10659,0
+VHI.US,D,20240624,000000,18.56,18.64,18.38,18.45,6645,0
+VHI.US,D,20240625,000000,18,18.65,17.5,17.9,10412,0
+VHI.US,D,20240626,000000,17.18,17.18,17.18,17.18,3078,0
+VHI.US,D,20240627,000000,16.9001,17.07,16.9001,17.07,2436,0
+VHI.US,D,20240628,000000,17.12,17.83,17.07,17.83,26388,0
+VHI.US,D,20240701,000000,17.75,18.56,17.38,17.38,21702,0
+VHI.US,D,20240702,000000,17.74,17.74,16.87,17.57,4872,0
+VHI.US,D,20240703,000000,17.39,17.39,16.7812,17.12,13677,0
+VHI.US,D,20240705,000000,16.81,17.0113,16.35,16.5,11194,0
+VHI.US,D,20240708,000000,16.5,16.55,15.05,15.8,18828,0
+VHI.US,D,20240709,000000,16.1,16.1,15.6764,15.8,6614,0
+VHI.US,D,20240710,000000,15.96,15.96,15.7,15.83,2884,0
+VHI.US,D,20240711,000000,15.89,16.86,15.89,16.86,12292,0
+VHI.US,D,20240712,000000,17.23,18.21,16.86,17.98,15692,0
+VHI.US,D,20240715,000000,17.93,17.93,16.6601,17.6,8172,0
+VHI.US,D,20240716,000000,17.71,18.3799,17.71,18.03,17289,0
+VHI.US,D,20240717,000000,17.5,17.5,16.03,16.35,32043,0
+VHI.US,D,20240718,000000,16.45,17.275,16.305,16.5,12406,0
+VHI.US,D,20240719,000000,16.45,16.48,15.77,15.77,21337,0
+VHI.US,D,20240722,000000,15.77,17.72,15.77,17.67,57225,0
+VHI.US,D,20240723,000000,17.67,18.47,17.6692,18.25,25621,0
+VHI.US,D,20240724,000000,18.05,19.4499,18.0117,18.65,130280,0
+VHI.US,D,20240725,000000,18.98,19.75,18.625,19.56,43965,0
+VHI.US,D,20240726,000000,19.68,20.37,19.68,20.26,18963,0
+VHI.US,D,20240729,000000,20.26,20.7,20.1,20.41,39629,0
+VHI.US,D,20240730,000000,20.63,20.63,20.16,20.55,8285,0
+VHI.US,D,20240731,000000,20.61,21.25,20.33,21.1,11392,0
+VHI.US,D,20240801,000000,20.65,20.65,18.3,18.6,13087,0
+VHI.US,D,20240802,000000,17.97,18.21,16.66,17.63,14146,0
+VHI.US,D,20240805,000000,17.98,18.3,17.77,18.19,21905,0
+VHI.US,D,20240806,000000,17.8099,17.8099,17.61,17.62,6280,0
+VHI.US,D,20240807,000000,17.89,17.89,17.22,17.22,3945,0
+VHI.US,D,20240808,000000,17.22,17.22,16.9,16.91,5376,0
+VHI.US,D,20240809,000000,16.83,19,16.83,19,15124,0
+VHI.US,D,20240812,000000,19.52,21.25,19.51,20.85,34036,0
+VHI.US,D,20240813,000000,21.09,21.99,20.51,21.83,17210,0
+VHI.US,D,20240814,000000,21.71,21.85,21.426,21.85,10616,0
+VHI.US,D,20240815,000000,22.18,23.7199,22.01,23.34,29157,0
+VHI.US,D,20240816,000000,23.22,24.95,22.768,24.57,14514,0
+VHI.US,D,20240819,000000,23.76,26.93,23.76,26.32,27018,0
+VHI.US,D,20240820,000000,26.5,26.5,23.75,24.6,31580,0
+VHI.US,D,20240821,000000,25.04,26.2239,24.6805,25.01,25206,0
+VHI.US,D,20240822,000000,25.29,26,23.9931,24.44,22177,0
+VHI.US,D,20240823,000000,26.02,29.82,26.02,29.74,133166,0
+VHI.US,D,20240826,000000,29.68,31,28.45,30.76,57060,0
+VHI.US,D,20240827,000000,30,30.9899,27.51,28.55,64307,0
+VHI.US,D,20240828,000000,28.67,28.67,26.26,28.14,48719,0
+VHI.US,D,20240829,000000,27.94,28.465,27.0201,28.21,20253,0
+VHI.US,D,20240830,000000,28.59,29.27,27.76,29.21,17712,0
+VHI.US,D,20240903,000000,29.2,29.5505,27.78,29.52,42486,0
+VHI.US,D,20240904,000000,29.55,29.9,28.55,29.38,35037,0
+VHI.US,D,20240905,000000,29.73,29.85,28.86,29.13,31291,0
+VHI.US,D,20240906,000000,28.66,29.46,27.395,27.51,29992,0
+VHI.US,D,20240909,000000,28.06,29.16,28.06,28.76,31216,0
+VHI.US,D,20240910,000000,28.93,28.93,27.62,27.9,26978,0
+VHI.US,D,20240911,000000,28.02,28.02,26.4201,27.12,10878,0
+VHI.US,D,20240912,000000,27.26,27.26,26.44,26.99,12554,0
+VHI.US,D,20240913,000000,27.0601,28.11,27.04,28.11,10019,0
+VHI.US,D,20240916,000000,27.93,27.93,26.54,27.14,17571,0
+VHI.US,D,20240917,000000,27.21,27.4599,26.49,26.94,16227,0
+VHI.US,D,20240918,000000,27.34,27.34,26.2762,27.12,18964,0
+VHI.US,D,20240919,000000,27.44,28.63,26.89,28.35,14893,0
+VHI.US,D,20240920,000000,28.35,29.8,28.16,28.98,50510,0
+VHI.US,D,20240923,000000,29.59,29.8373,28.55,28.71,12082,0
+VHI.US,D,20240924,000000,28.55,29.73,28.55,29.51,12014,0
+VHI.US,D,20240925,000000,29.94,34.14,29.94,34.14,69014,0
+VHI.US,D,20240926,000000,34.65,34.98,33.525,34.29,28373,0
+VHI.US,D,20240927,000000,34.38,34.86,32.3101,33.7,18227,0
+VHI.US,D,20240930,000000,33.09,33.7,32.65,33.37,17445,0
+VHI.US,D,20241001,000000,33.37,33.69,32.29,32.29,23199,0
+VHI.US,D,20241002,000000,32.17,33.19,31.75,33.06,14809,0
+VHI.US,D,20241003,000000,32.51,33.6899,32.09,32.31,29982,0
+VHI.US,D,20241004,000000,32.79,34.81,32.79,34.68,21692,0
+VHI.US,D,20241007,000000,35.06,35.2499,33.75,33.8,14635,0
+VHI.US,D,20241008,000000,33.8852,33.8852,32.69,33.3,8210,0
+VHI.US,D,20241009,000000,33.74,34.4,33.16,34.29,10323,0
+VHI.US,D,20241010,000000,34,34.0275,33.45,33.78,4823,0
+VHI.US,D,20241011,000000,33.3,35.7796,33.3,35.61,17507,0
+VHI.US,D,20241014,000000,35.61,37.2427,35.21,35.61,19027,0
+VHI.US,D,20241015,000000,35.2,35.4199,34.2879,34.72,19163,0
+VHI.US,D,20241016,000000,34.84,36.9,34.5308,36.67,25802,0
+VHI.US,D,20241017,000000,36.9,37,35.19,35.69,22256,0
+VHI.US,D,20241018,000000,35.88,36.92,35.6171,36.59,11562,0
+VHI.US,D,20241021,000000,36.7,36.7,35.4001,36.33,24593,0
+VHI.US,D,20241022,000000,36.51,38.4142,36.3,37.26,27040,0
+VHI.US,D,20241023,000000,36.92,37.3,34.22,35.32,16801,0
+VHI.US,D,20241024,000000,35.5,35.6934,35.055,35.45,11204,0
+VHI.US,D,20241025,000000,35.82,35.82,33.67,34.4,22166,0
+VHI.US,D,20241028,000000,35.12,38.02,35.12,36.2,34106,0
+VHI.US,D,20241029,000000,35.85,36.1,35.19,35.52,15161,0
+VHI.US,D,20241030,000000,35.85,36.65,35.18,35.4,26856,0
+VHI.US,D,20241031,000000,35.64,35.9039,34,34.05,49855,0
+VHI.US,D,20241101,000000,34.2,34.21,33.01,33.2,16665,0
+VHI.US,D,20241104,000000,33.36,36.42,33.22,35.92,34271,0
+VHI.US,D,20241105,000000,36.28,37.74,35.5304,37.67,17280,0
+VHI.US,D,20241106,000000,38.2,40.98,38.19,40.8,32535,0
+VHI.US,D,20241107,000000,41,41,38.23,38.65,45048,0
+VHI.US,D,20241108,000000,39.5,41.75,39.25,41.3,40075,0
+VHI.US,D,20241111,000000,40.6,41.2,30.28,31.47,152326,0
+VHI.US,D,20241112,000000,31.65,31.95,28.308,28.87,48159,0
+VHI.US,D,20241113,000000,28.87,28.87,27.09,27.32,48374,0
+VHI.US,D,20241114,000000,26.9,27.37,25.15,26.33,42562,0
+VHI.US,D,20241115,000000,23.57,24.2182,22.08,24.13,105714,0
+VHI.US,D,20241118,000000,24.91,27.35,24.4,26.06,72383,0
+VHI.US,D,20241119,000000,25.5,26.44,25.21,26.09,35889,0
+VHI.US,D,20241120,000000,26.05,26.65,25.335,26.52,17943,0
+VHI.US,D,20241121,000000,26.97,27.9147,26.71,26.81,23116,0
+VHI.US,D,20241122,000000,27.05,27.0629,26.48,26.71,10903,0
+VHI.US,D,20241125,000000,26.285,27.11,25.615,26.53,25513,0
+VHI.US,D,20241126,000000,26.28,26.88,26.06,26.69,14884,0
+VHI.US,D,20241127,000000,27.27,27.66,26.02,26.15,15645,0
+VHI.US,D,20241129,000000,26.15,26.15,25.26,25.6,18941,0
+VHI.US,D,20241202,000000,25.75,27.2,25.7,26.56,37305,0
+VHI.US,D,20241203,000000,26.72,27.05,24.75,25.28,39922,0
+VHI.US,D,20241204,000000,25.29,25.39,24.19,25.06,20067,0
+VHI.US,D,20241205,000000,25.31,26.11,24.53,24.82,18642,0
+VHI.US,D,20241206,000000,25.44,25.44,23.7291,24.51,40135,0
+VHI.US,D,20241209,000000,24,25.1915,24,24.7,32977,0
+VHI.US,D,20241210,000000,24.68,25.13,23.552,24.4,47808,0
+VHI.US,D,20241211,000000,24.18,24.7099,23.83,24.31,65071,0
+VHI.US,D,20241212,000000,23.53,24.39,23.53,23.77,41157,0
+VHI.US,D,20241213,000000,24.01,24.07,23.15,23.94,22174,0
+VHI.US,D,20241216,000000,24.04,24.185,23.445,23.6,20730,0
+VHI.US,D,20241217,000000,23.6,24.24,23.31,23.95,26871,0
+VHI.US,D,20241218,000000,24.06,24.365,22.02,22.46,30744,0
+VHI.US,D,20241219,000000,22.6,23.29,21.56,21.75,36749,0
+VHI.US,D,20241220,000000,21.69,22.245,21.33,21.76,25659,0
+VHI.US,D,20241223,000000,21.89,21.9,21.37,21.74,17665,0
+VHI.US,D,20241224,000000,21.87,22.395,21.35,22.03,13984,0
+VHI.US,D,20241226,000000,22,22.545,22,22.5,16480,0
+VHI.US,D,20241227,000000,21.65,23.55,21.65,22.27,62241,0
+VHI.US,D,20241230,000000,22.72,22.72,21.35,22.57,19098,0
+VHI.US,D,20241231,000000,22.81,23.8281,22.5984,23.39,21449,0
+VHI.US,D,20250102,000000,23.6415,24.28,22.08,22.19,24478,0
+VHI.US,D,20250103,000000,21.4424,22.88,21.4424,22.4,11565,0
+VHI.US,D,20250106,000000,23.01,23.31,22.675,22.74,17961,0
+VHI.US,D,20250107,000000,22.6725,22.91,22.07,22.35,21363,0
+VHI.US,D,20250108,000000,22.1,22.4199,21.58,21.81,15942,0
+VHI.US,D,20250110,000000,21.12,21.984,20.6801,21.24,13976,0
+VHI.US,D,20250113,000000,20.4,22.08,20.4,21.89,11028,0
+VHI.US,D,20250114,000000,22.51,22.51,21.7696,22.17,15322,0
+VHI.US,D,20250115,000000,21.84,22.86,21.84,22.53,12727,0
+VHI.US,D,20250116,000000,22.99,23.16,22.54,22.9,12697,0
+VHI.US,D,20250117,000000,23.2,24.55,23.2,24.07,19250,0
+VHI.US,D,20250121,000000,24,24.03,22.2501,23.7,42771,0
+VHI.US,D,20250122,000000,23.225,24.32,23.18,23.54,40311,0
+VHI.US,D,20250123,000000,23.785,24.61,23.61,24.39,35564,0
+VHI.US,D,20250124,000000,24.475,25.25,24.11,24.22,25646,0
+VHI.US,D,20250127,000000,23.385,24,22.13,22.75,24257,0
+VHI.US,D,20250128,000000,23.225,23.225,21.45,21.74,33495,0
+VHI.US,D,20250129,000000,20.5269,22.57,20.5269,22.17,25689,0
+VHI.US,D,20250130,000000,22.17,22.545,21.71,22.06,9813,0
+VHI.US,D,20250131,000000,21.6644,21.74,20.6736,20.87,16624,0
+VHI.US,D,20250203,000000,20.485,21.36,19.4,20.4,22774,0
+VHI.US,D,20250204,000000,20.2474,20.96,20.2474,20.72,7926,0
+VHI.US,D,20250205,000000,20.5075,20.69,20.2,20.37,13003,0
+VHI.US,D,20250206,000000,20.47,20.8,20.25,20.35,6728,0
+VHI.US,D,20250207,000000,20.0415,20.2873,19.83,19.83,7207,0
+VHI.US,D,20250210,000000,19.46,19.78,19.41,19.5,5331,0
+VHI.US,D,20250211,000000,19.68,19.77,19.56,19.63,7422,0
+VHI.US,D,20250212,000000,19.37,19.49,19.0192,19.18,10854,0
+VHI.US,D,20250213,000000,19.5,19.56,18.515,19.42,7704,0
+VHI.US,D,20250214,000000,19.34,20.05,19.18,19.63,8825,0
+VHI.US,D,20250218,000000,19.895,20.39,18.49,18.82,16651,0
+VHI.US,D,20250219,000000,18.76,19.045,18.64,18.71,20106,0
+VHI.US,D,20250220,000000,19.0175,19.035,18.45,18.77,19590,0
+VHI.US,D,20250221,000000,19.28,19.28,18.51,18.51,23253,0
+VHI.US,D,20250224,000000,18.95,19.14,18.43,18.93,34443,0
+VHI.US,D,20250225,000000,18.85,19.16,17.38,17.45,58037,0
+VHI.US,D,20250226,000000,17.59,17.9732,16.63,17.37,27935,0
+VHI.US,D,20250227,000000,17.8494,17.8494,17,17.26,13118,0
+VHI.US,D,20250228,000000,17.3793,17.51,16.7101,17.14,23300,0
+VHI.US,D,20250303,000000,17.1,17.1,15.2228,15.91,25288,0
+VHI.US,D,20250304,000000,15.77,16.8624,15.39,16.19,52110,0
+VHI.US,D,20250305,000000,16.21,16.9461,16.02,16.48,31243,0
+VHI.US,D,20250306,000000,16.35,16.37,15.5041,16.37,18977,0
+VHI.US,D,20250307,000000,16.67,17.1,16.35,16.89,14399,0
+VHI.US,D,20250310,000000,17.09,17.87,16.44,16.95,31334,0
+VHI.US,D,20250311,000000,17.49,17.7,16.67,17.53,33072,0
+VHI.US,D,20250312,000000,17.3159,17.77,17.01,17.49,13557,0
+VHI.US,D,20250313,000000,17.49,17.7954,16.7074,17.33,20691,0
+VHI.US,D,20250314,000000,17.985,18.25,17.8198,18.19,6366,0
+VHI.US,D,20250317,000000,18.19,18.405,17.76,17.93,20213,0
+VHI.US,D,20250318,000000,17.985,17.985,17.42,17.57,10948,0
+VHI.US,D,20250319,000000,16.92,18.64,16.92,18.6,34521,0
+VHI.US,D,20250320,000000,18.46,19.375,17.71,18.07,97654,0
+VHI.US,D,20250321,000000,17.85,18.05,17.42,17.45,17701,0
+VHI.US,D,20250324,000000,17.75,18.38,17.495,18.1,8537,0
+VHI.US,D,20250325,000000,18.5,18.5,17.305,17.36,14742,0
+VHI.US,D,20250326,000000,18.0322,18.04,17.01,17.14,8389,0
+VHI.US,D,20250327,000000,17.14,17.23,17.08,17.08,4279,0
+VHI.US,D,20250328,000000,17.01,17.6775,17,17.04,7362,0
+VHI.US,D,20250331,000000,16.63,17.2084,16.0236,16.25,42021,0
+VHI.US,D,20250401,000000,16,16.64,15.78,16.11,34961,0
+VHI.US,D,20250402,000000,16.15,17.04,16.15,16.22,19801,0
+VHI.US,D,20250403,000000,15.165,16.61,14.2,16.14,34224,0
+VHI.US,D,20250404,000000,15.8626,16.79,15.5,16.51,39006,0
+VHI.US,D,20250407,000000,16.76,16.89,15.7501,16.02,8277,0
+VHI.US,D,20250408,000000,16.705,16.705,15.02,15.09,80156,0
+VHI.US,D,20250409,000000,15,16.79,14.69,16.35,18296,0
+VHI.US,D,20250410,000000,15.606,15.93,14.855,15.33,14790,0
+VHI.US,D,20250411,000000,15.5,15.61,15.0001,15.61,12481,0
+VHI.US,D,20250414,000000,15.905,15.97,15.7395,15.89,5488,0
+VHI.US,D,20250415,000000,16.56,16.56,15.6313,15.88,7708,0
+VHI.US,D,20250416,000000,15.6995,15.865,15.21,15.85,33799,0
+VHI.US,D,20250417,000000,16.1511,16.65,15.75,16.34,9097,0
+VHI.US,D,20250421,000000,16.25,16.25,15.5484,15.95,7460,0
+VHI.US,D,20250422,000000,16.31,16.53,16.15,16.45,9645,0
+VHI.US,D,20250423,000000,16.96,17.08,16.29,16.39,5728,0
+VHI.US,D,20250424,000000,16.63,17.464,16.63,17.14,5910,0
+VHI.US,D,20250425,000000,16.555,16.99,16.2,16.36,8967,0
+VHI.US,D,20250428,000000,16.36,16.5,15.98,16.03,5607,0
+VHI.US,D,20250429,000000,15.96,16.755,15.9378,16.34,7531,0
+VHI.US,D,20250430,000000,16.0095,17.42,15.95,17.24,12468,0
+VHI.US,D,20250501,000000,17.41,17.43,16.87,16.99,6735,0
+VHI.US,D,20250502,000000,16.75,17.63,16.75,17.53,5703,0
+VHI.US,D,20250505,000000,17.55,18.04,17.55,17.83,10740,0
+VHI.US,D,20250506,000000,17.57,18.05,17.55,17.59,9899,0
+VHI.US,D,20250507,000000,17.55,17.8776,17.55,17.71,5078,0
+VHI.US,D,20250508,000000,18.3,18.432,18.11,18.11,6976,0
+VHI.US,D,20250509,000000,17.99,18.625,17.55,17.55,13761,0
+VHI.US,D,20250512,000000,18.11,18.365,17.11,17.34,29524,0
+VHI.US,D,20250513,000000,17.12,17.1985,16.18,16.18,23857,0
+VHI.US,D,20250514,000000,15.54,16.1491,14.85,14.89,32310,0
+VHI.US,D,20250515,000000,14.98,15.495,14.79,15.35,16187,0
+VHI.US,D,20250516,000000,15.49,15.5363,15.17,15.36,8599,0
+VHI.US,D,20250519,000000,15,15.3,15,15.23,8724,0
+VHI.US,D,20250520,000000,15.29,15.62,15.1676,15.42,7590,0
+VHI.US,D,20250521,000000,15.3399,15.3399,14.91,14.91,6505,0
+VHI.US,D,20250522,000000,15.125,15.95,15.0434,15.74,14475,0
+VHI.US,D,20250523,000000,15.475,15.76,15.35,15.37,6918,0
+VHI.US,D,20250527,000000,15.89,15.9,15.1183,15.51,15974,0
+VHI.US,D,20250528,000000,15.75,15.75,15,15.1,13756,0
+VHI.US,D,20250529,000000,15.36,15.4891,15.03,15.06,5324,0
+VHI.US,D,20250530,000000,14.9423,14.9423,14.5,14.56,11470,0
+VHI.US,D,20250602,000000,14.5,14.53,14.115,14.22,23758,0
+VHI.US,D,20250603,000000,14.12,14.84,14.1,14.67,17231,0
+VHI.US,D,20250604,000000,15.01,15.1553,14.51,14.85,19086,0
+VHI.US,D,20250605,000000,14.475,15.1754,14.475,14.77,14259,0
+VHI.US,D,20250606,000000,14.925,15.155,14.53,14.53,31998,0
+VHI.US,D,20250609,000000,15.36,15.65,15,15.49,24680,0
+VHI.US,D,20250610,000000,15.9645,16.545,15.4487,16.37,16769,0
+VHI.US,D,20250611,000000,16.2701,16.44,15.73,15.82,13439,0
+VHI.US,D,20250612,000000,15.85,15.91,15.2378,15.78,15078,0
+VHI.US,D,20250613,000000,15.6899,15.935,15.35,15.36,14841,0
+VHI.US,D,20250616,000000,15.745,15.745,15.265,15.39,11822,0
+VHI.US,D,20250617,000000,15.42,15.845,15.26,15.67,10278,0
+VHI.US,D,20250618,000000,15.6,15.75,15.52,15.52,8059,0
+VHI.US,D,20250620,000000,15.54,15.9,15.3348,15.62,30647,0
+VHI.US,D,20250623,000000,15.784,16.1592,15.53,15.72,56021,0
+VHI.US,D,20250624,000000,15.775,16.92,15.775,16.78,52131,0
+VHI.US,D,20250625,000000,16.6932,17.23,16.54,16.54,35942,0
+VHI.US,D,20250626,000000,16.85,16.99,16.435,16.63,8678,0
+VHI.US,D,20250627,000000,17.04,17.1079,15.95,16.18,25914,0
+VHI.US,D,20250630,000000,16.96,16.96,16.105,16.16,10479,0
+VHI.US,D,20250701,000000,16.335,17.8099,16.32,17.29,98692,0
+VHI.US,D,20250702,000000,17.95,18.7,17.49,18.27,15208,0
+VHI.US,D,20250703,000000,18.63,18.63,18.06,18.1,8067,0
+VHI.US,D,20250707,000000,18.3,20,18.19,18.26,51624,0
+VHI.US,D,20250708,000000,18.2,19.15,18.15,18.76,15207,0
+VHI.US,D,20250709,000000,19.09,19.23,18.73,19.03,9420,0
+VHI.US,D,20250710,000000,18.9,19,18.5,18.51,17277,0
+VHI.US,D,20250711,000000,18.5,18.6,17.85,18.04,14949,0
+VHI.US,D,20250714,000000,17.98,18.0237,17.8,18.01,6233,0
+VHI.US,D,20250715,000000,18.38,18.38,17.8,17.91,14342,0
+VHI.US,D,20250716,000000,17.69,18.16,17.53,17.84,5004,0
+VHI.US,D,20250717,000000,17.775,18.01,17.7,17.74,10147,0
+VHI.US,D,20250718,000000,18.1249,18.1249,17.5,17.68,9867,0
+VHI.US,D,20250721,000000,17.82,18.0507,17.51,17.6,6820,0
+VHI.US,D,20250722,000000,17.765,17.91,17.52,17.54,11224,0
+VHI.US,D,20250723,000000,17.675,17.77,17.5,17.72,7454,0
+VHI.US,D,20250724,000000,17.75,17.765,17.33,17.33,12657,0
+VHI.US,D,20250725,000000,17.4499,17.89,17.25,17.75,10327,0
+VHI.US,D,20250728,000000,17.38,17.77,17.34,17.66,5851,0
+VHI.US,D,20250729,000000,17.56,17.56,16.69,16.69,14786,0
+VHI.US,D,20250730,000000,16.93,16.93,15.87,15.94,9473,0
+VHI.US,D,20250731,000000,15.8601,16.14,15.41,15.7,18224,0
+VHI.US,D,20250801,000000,15.7659,15.7659,15.18,15.43,10892,0
+VHI.US,D,20250804,000000,15.34,15.642,15.205,15.64,10786,0
+VHI.US,D,20250805,000000,15.84,15.93,15.5045,15.82,10273,0
+VHI.US,D,20250806,000000,15.775,15.775,15.4219,15.5,9324,0
+VHI.US,D,20250807,000000,15.5,15.59,15.28,15.28,11018,0
+VHI.US,D,20250808,000000,15.585,15.585,15.44,15.5,5231,0
+VHI.US,D,20250811,000000,15.4,15.57,15.2501,15.53,5559,0
+VHI.US,D,20250812,000000,15.425,17.0722,15.425,16.43,29421,0
+VHI.US,D,20250813,000000,16.45,17.55,16.45,17.46,28822,0
+VHI.US,D,20250814,000000,17.631,17.631,16.51,16.97,19099,0
+VHI.US,D,20250815,000000,16.99,17.195,16.5101,16.84,10742,0
+VHI.US,D,20250818,000000,17.3,17.53,16.5061,17.09,13598,0
+VHI.US,D,20250819,000000,17.0901,17.3399,16.43,16.44,8112,0
+VHI.US,D,20250820,000000,16.8641,16.8641,15.82,16.05,28914,0
+VHI.US,D,20250821,000000,16.2702,16.45,16,16.35,6740,0
+VHI.US,D,20250822,000000,16.5,17.67,16.33,17.55,12838,0
+VHI.US,D,20250825,000000,17.38,17.61,16.925,16.93,6530,0
+VHI.US,D,20250826,000000,17.09,17.215,16.95,16.95,6944,0
+VHI.US,D,20250827,000000,17.15,17.15,16.98,16.98,3255,0
+VHI.US,D,20250828,000000,16.925,16.925,16.5,16.5,6531,0
+VHI.US,D,20250829,000000,16.9711,16.9711,16.08,16.31,13597,0
+VHI.US,D,20250902,000000,15.8562,16.2846,15.7,15.83,16341,0
+VHI.US,D,20250903,000000,16.4464,16.74,15.56,15.74,17377,0
+VHI.US,D,20250904,000000,16,16.12,15.667,16.12,12521,0
+VHI.US,D,20250905,000000,16.147,16.3,15.77,16.3,13147,0
+VHI.US,D,20250908,000000,16.11,16.43,15.8605,16.36,9567,0
+VHI.US,D,20250909,000000,16.04,16.24,15.99,16.12,5605,0
+VHI.US,D,20250910,000000,16.13,16.2833,15.7101,16.02,7669,0
+VHI.US,D,20250911,000000,16.27,16.9591,16.265,16.88,10957,0
+VHI.US,D,20250912,000000,16.61,16.66,16.18,16.18,9629,0
+VHI.US,D,20250915,000000,16.13,16.205,16,16.07,11758,0
+VHI.US,D,20250916,000000,16.0042,16.2781,16.0042,16.24,4262,0
+VHI.US,D,20250917,000000,16.5983,16.97,16.16,16.16,12476,0
+VHI.US,D,20250918,000000,16.29,16.99,16.29,16.73,14066,0
+VHI.US,D,20250919,000000,16.595,16.72,16.28,16.47,17164,0
+VHI.US,D,20250922,000000,16.3643,16.455,16.13,16.43,7600,0
+VHI.US,D,20250923,000000,16.45,16.65,16.16,16.21,12714,0
+VHI.US,D,20250924,000000,16.405,16.42,16,16.06,7575,0
+VHI.US,D,20250925,000000,15.88,16.3,15.82,15.88,6225,0
+VHI.US,D,20250926,000000,16.36,16.36,15.7,15.8,6659,0
+VHI.US,D,20250929,000000,15.66,15.88,15.66,15.73,5775,0
+VHI.US,D,20250930,000000,15.6002,16.07,15.594,15.78,4212,0
+VHI.US,D,20251001,000000,16,16,15.56,15.71,4836,0
+VHI.US,D,20251002,000000,16.1047,16.1047,15.4,15.61,8839,0
+VHI.US,D,20251003,000000,15.795,15.9224,15.76,15.79,11090,0
+VHI.US,D,20251006,000000,15.6,15.924,15.6,15.64,7735,0
+VHI.US,D,20251007,000000,15.6,15.87,15,15.05,10311,0
+VHI.US,D,20251008,000000,15.3,15.505,15.05,15.36,64020,0
+VHI.US,D,20251009,000000,15.5,15.5,14.38,14.51,25160,0
+VHI.US,D,20251010,000000,14.52,14.66,13.6511,13.76,12022,0
+VHI.US,D,20251013,000000,14,14.2,13.6501,13.85,10431,0
+VHI.US,D,20251014,000000,13.85,14.9132,13.83,14.75,16291,0
+VHI.US,D,20251015,000000,15,15.1903,14.515,14.77,6642,0
+VHI.US,D,20251016,000000,14.83,14.92,14.66,14.67,8117,0
+VHI.US,D,20251017,000000,14.745,14.745,14.16,14.33,8312,0
+VHI.US,D,20251020,000000,14.5,14.916,14.5,14.86,5840,0
+VHI.US,D,20251021,000000,14.61,14.87,14.61,14.79,4986,0
+VHI.US,D,20251022,000000,14.96,15,14.6,14.74,6520,0
+VHI.US,D,20251023,000000,14.635,14.78,14.35,14.42,5335,0
+VHI.US,D,20251024,000000,14.8422,14.89,14.5001,14.68,5269,0
+VHI.US,D,20251027,000000,14.6799,14.74,14.585,14.62,5684,0
+VHI.US,D,20251028,000000,14.7772,15.3116,14.66,14.89,30566,0
+VHI.US,D,20251029,000000,15,15.0353,14.3,14.34,8715,0
+VHI.US,D,20251030,000000,14.75,14.75,14,14.07,5456,0
+VHI.US,D,20251031,000000,14.009,14.133,13.83,13.87,7105,0
+VHI.US,D,20251103,000000,14.1,14.1,13.38,13.53,10915,0
+VHI.US,D,20251104,000000,13.32,13.41,12.61,12.61,16910,0
+VHI.US,D,20251105,000000,13.1739,13.93,12.58,13.76,32196,0
+VHI.US,D,20251106,000000,13.55,13.8,13.1,13.2,16250,0
+VHI.US,D,20251107,000000,12.98,14.17,12.6981,13.92,17450,0
+VHI.US,D,20251110,000000,13.901,14.0772,13.52,13.52,6839,0
+VHI.US,D,20251111,000000,13.52,13.745,13.29,13.55,14003,0
+VHI.US,D,20251112,000000,13.41,13.49,13.0801,13.09,7627,0
+VHI.US,D,20251113,000000,13.07,13.14,12.705,12.94,21962,0
+VHI.US,D,20251114,000000,12.73,13.095,12.59,12.59,23614,0
+VHI.US,D,20251117,000000,12.8,12.9821,12,12.01,12520,0
+VHI.US,D,20251118,000000,12.4824,12.4824,12.04,12.29,7100,0
+VHI.US,D,20251119,000000,12.2137,12.4,11.94,11.95,14337,0
+VHI.US,D,20251120,000000,12.4356,12.4356,11.99,12.05,7735,0
+VHI.US,D,20251121,000000,12.1079,12.82,12.02,12.7,7903,0
+VHI.US,D,20251124,000000,12.615,12.745,12.24,12.24,11289,0
+VHI.US,D,20251125,000000,12.63,12.69,12.3989,12.68,5589,0
+VHI.US,D,20251126,000000,12.7,12.7,12.31,12.66,17266,0
+VHI.US,D,20251128,000000,12.5998,12.84,12.43,12.68,9169,0
+VHI.US,D,20251201,000000,12.9608,12.9608,12.5,12.51,9001,0
+VHI.US,D,20251202,000000,12.42,12.5,12.12,12.13,9421,0
+VHI.US,D,20251203,000000,12.7,13.07,12.22,13.07,14877,0
+VHI.US,D,20251204,000000,13.1126,13.1126,12.275,12.29,9434,0
+VHI.US,D,20251205,000000,12.42,13.21,12.3573,12.82,107249,0
+VHI.US,D,20251208,000000,12.83,13.255,12.6,12.78,10343,0
+VHI.US,D,20251209,000000,12.705,13.32,12.705,13.02,7280,0
+VHI.US,D,20251210,000000,12.75,13.07,12,12,145343,0
+VHI.US,D,20251211,000000,12.605,12.605,12.2,12.4,27488,0
+VHI.US,D,20251212,000000,12.72,12.9754,12.53,12.72,27107,0
+VHI.US,D,20251215,000000,12.72,12.81,12.32,12.56,16623,0
+VHI.US,D,20251216,000000,12.69,12.7154,12.34,12.61,14849,0
+VHI.US,D,20251217,000000,12.58,12.75,12.36,12.45,11870,0
+VHI.US,D,20251218,000000,12.2473,12.44,12.15,12.18,12975,0
+VHI.US,D,20251219,000000,12.125,12.21,11.68,11.88,26521,0
+VHI.US,D,20251222,000000,11.7367,11.94,11.62,11.74,18247,0
+VHI.US,D,20251223,000000,11.775,11.875,11.647,11.79,10027,0
+VHI.US,D,20251224,000000,11.69,11.98,11.65,11.77,41547,0
+VHI.US,D,20251226,000000,11.81,12.1966,11.745,12.08,18967,0
+VHI.US,D,20251229,000000,11.8188,12.13,11.69,11.87,22526,0
+VHI.US,D,20251230,000000,11.95,11.95,11.51,11.55,18198,0
+VHI.US,D,20251231,000000,11.7746,12.215,11.44,12.05,34444,0
+VHI.US,D,20260102,000000,11.91,12.28,11.91,12.16,17748,0
+VHI.US,D,20260105,000000,12.09,12.7199,12.09,12.27,19011,0
+VHI.US,D,20260106,000000,12.18,13.11,12.18,13.01,19409,0
+VHI.US,D,20260107,000000,13.0167,13.07,12.45,12.45,21467,0
+VHI.US,D,20260108,000000,12.12,13.89,12.12,13.89,20661,0
+VHI.US,D,20260109,000000,13.77,14.125,13.4,13.59,26779,0
+VHI.US,D,20260112,000000,13.8,14.02,13.5,13.81,14933,0
+VHI.US,D,20260113,000000,13.72,14.11,13.22,13.44,15071,0
+VHI.US,D,20260114,000000,14.01,14.04,13.42,13.96,26861,0
+VHI.US,D,20260115,000000,14.13,14.94,13.96,14.34,23513,0
+VHI.US,D,20260116,000000,14.38,14.49,13.92,13.92,13136,0
+VHI.US,D,20260120,000000,14.04,14.31,13.29,13.32,20263,0
+VHI.US,D,20260121,000000,13.7473,14.63,13.7473,14.46,42761,0
+VHI.US,D,20260122,000000,14.46,14.855,14.39,14.64,25197,0
+VHI.US,D,20260123,000000,15.2982,15.59,14.06,14.35,56420,0
+VHI.US,D,20260126,000000,14.815,15.0199,14.17,14.72,32930,0
+VHI.US,D,20260127,000000,14.7,15.05,14.4,14.45,39510,0
+VHI.US,D,20260128,000000,14.62,14.7288,13.96,14.21,34109,0
+VHI.US,D,20260129,000000,14.27,14.27,13.6,13.92,27065,0
+VHI.US,D,20260130,000000,14.1534,14.24,13.55,14.19,36541,0
+VHI.US,D,20260202,000000,14.0816,14.4999,14.03,14.24,48191,0
+VHI.US,D,20260203,000000,14.31,14.64,13.95,14.63,26442,0
+VHI.US,D,20260204,000000,14.8,16.03,14.78,15.92,54790,0
+VHI.US,D,20260205,000000,15.73,15.9577,14.59,14.7,40106,0
+VHI.US,D,20260206,000000,15,15.95,14.85,15.51,51722,0
+VHI.US,D,20260209,000000,15.52,15.93,15.28,15.6,15922,0
+VHI.US,D,20260210,000000,15.63,16.24,15.44,15.98,24038,0
+VHI.US,D,20260211,000000,16.245,16.3143,15.55,15.68,41107,0
+VHI.US,D,20260212,000000,15.8,15.85,15.25,15.5,13157,0
+VHI.US,D,20260213,000000,15.5,15.8681,15.5,15.63,12684,0
+VHI.US,D,20260217,000000,15.61,15.7,14.79,14.8,29771,0
+VHI.US,D,20260218,000000,14.82,14.97,14.6,14.81,32715,0
diff --git a/daily/us/nyse stocks/2/voc.us.txt b/daily/us/nyse stocks/2/voc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..430fcd9c9dc87cf488742b20df593c551636be23
--- /dev/null
+++ b/daily/us/nyse stocks/2/voc.us.txt	
@@ -0,0 +1,3718 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOC.US,D,20110509,000000,5.54594,5.68913,5.52009,5.63468,2395570.7319318,0
+VOC.US,D,20110510,000000,5.62231,5.75422,5.60865,5.71233,1384410.8632757,0
+VOC.US,D,20110511,000000,5.71526,5.71526,5.61974,5.62781,801246.34113089,0
+VOC.US,D,20110512,000000,5.58491,5.6532,5.55768,5.60278,702766.50452495,0
+VOC.US,D,20110513,000000,5.59004,5.71526,5.51138,5.66897,1080373.2667465,0
+VOC.US,D,20110516,000000,5.63826,5.67246,5.60517,5.65962,669451.91835838,0
+VOC.US,D,20110517,000000,5.75725,5.75725,5.5035,5.52633,1019169.986738,0
+VOC.US,D,20110518,000000,5.52917,5.63826,5.49177,5.60865,1207329.7658239,0
+VOC.US,D,20110519,000000,5.63826,5.67649,5.55768,5.64046,544940.01612444,0
+VOC.US,D,20110520,000000,5.67649,5.71526,5.62368,5.6532,547808.95396393,0
+VOC.US,D,20110523,000000,5.5685,5.684,5.49277,5.60517,566110.15933775,0
+VOC.US,D,20110524,000000,5.63826,5.64963,5.54594,5.59004,564933.13122794,0
+VOC.US,D,20110525,000000,5.61268,5.62231,5.55768,5.61021,384331.8579556,0
+VOC.US,D,20110526,000000,5.65962,5.66246,5.57683,5.59004,396877.7340362,0
+VOC.US,D,20110527,000000,5.60865,5.65962,5.58491,5.61672,343688.93551309,0
+VOC.US,D,20110531,000000,5.67584,5.68968,5.63432,5.64816,435754.56888855,0
+VOC.US,D,20110601,000000,5.61672,5.74194,5.61672,5.74194,544928.01676465,0
+VOC.US,D,20110602,000000,5.74194,5.74194,5.62368,5.68913,607230.87446987,0
+VOC.US,D,20110603,000000,5.62368,5.68913,5.61021,5.6422,670933.29386638,0
+VOC.US,D,20110606,000000,5.62644,5.6532,5.51771,5.57272,645457.56219205,0
+VOC.US,D,20110607,000000,5.53311,5.58262,5.49277,5.52917,715939.61986704,0
+VOC.US,D,20110608,000000,5.52514,5.58262,5.5013,5.50827,409888.31259576,0
+VOC.US,D,20110609,000000,5.53797,5.67649,5.50662,5.67649,1003045.0288888,0
+VOC.US,D,20110610,000000,5.67246,5.70839,5.56401,5.69776,886350.16412929,0
+VOC.US,D,20110613,000000,5.69776,5.69776,5.53311,5.54201,936448.58208232,0
+VOC.US,D,20110614,000000,5.61021,5.69776,5.52009,5.60865,770340.35372843,0
+VOC.US,D,20110615,000000,5.67246,5.75422,5.5685,5.61268,985931.76013366,0
+VOC.US,D,20110616,000000,5.66146,5.71526,5.58949,5.63184,487022.37899517,0
+VOC.US,D,20110617,000000,5.67246,5.68913,5.61021,5.61268,320211.64266841,0
+VOC.US,D,20110620,000000,5.61021,5.67649,5.55639,5.61021,327378.53301269,0
+VOC.US,D,20110621,000000,5.65962,5.74368,5.56401,5.71233,573918.47000508,0
+VOC.US,D,20110622,000000,5.68913,5.91116,5.68694,5.90879,534268.22187207,0
+VOC.US,D,20110623,000000,5.76019,5.89668,5.68913,5.80391,554482.77970614,0
+VOC.US,D,20110624,000000,5.82023,5.82023,5.74597,5.77797,275854.37294702,0
+VOC.US,D,20110627,000000,5.82023,5.89668,5.75725,5.77797,433265.24715862,0
+VOC.US,D,20110628,000000,5.80391,5.81721,5.70499,5.78383,378225.27467595,0
+VOC.US,D,20110629,000000,5.74194,5.87715,5.70307,5.82499,522170.68550705,0
+VOC.US,D,20110630,000000,5.86432,5.89356,5.80391,5.86799,551703.29163959,0
+VOC.US,D,20110701,000000,5.8634,6.02227,5.7985,5.98377,255579.81831401,0
+VOC.US,D,20110705,000000,5.94132,6.0286,5.86992,6.00989,532181.42412037,0
+VOC.US,D,20110706,000000,6.01311,6.0286,5.91474,5.95682,642535.17265897,0
+VOC.US,D,20110707,000000,6.01311,6.0692,5.93619,5.94683,744704.26697333,0
+VOC.US,D,20110708,000000,5.9493,6.0692,5.9493,6.00238,742573.83518606,0
+VOC.US,D,20110711,000000,6.03923,6.04299,5.77127,5.89668,499071.91792103,0
+VOC.US,D,20110712,000000,5.8943,6.02227,5.86084,6.01797,275278.40367735,0
+VOC.US,D,20110713,000000,6.01356,6.0517,5.88807,5.90567,646040.07656706,0
+VOC.US,D,20110714,000000,5.95499,6.01925,5.91116,5.91969,358541.96122509,0
+VOC.US,D,20110715,000000,6.00055,6.12861,5.96232,6.12861,385935.40876323,0
+VOC.US,D,20110718,000000,6.12229,6.2201,6.01732,6.10633,376250.83456588,0
+VOC.US,D,20110719,000000,6.21176,6.37071,6.16272,6.24687,618695.71731895,0
+VOC.US,D,20110720,000000,6.27171,6.329,6.19122,6.29664,518604.69394915,0
+VOC.US,D,20110721,000000,6.41582,6.48595,6.31709,6.38603,878394.58859187,0
+VOC.US,D,20110722,000000,6.38337,6.38337,6.27758,6.36411,646664.04327587,0
+VOC.US,D,20110725,000000,6.42911,6.43104,6.21561,6.35303,705889.6106217,0
+VOC.US,D,20110726,000000,6.34954,6.4402,6.29591,6.29866,878202.59883531,0
+VOC.US,D,20110727,000000,6.31058,6.33707,6.15034,6.1882,699463.40803142,0
+VOC.US,D,20110728,000000,6.00055,6.38996,5.72434,6.11889,797900.70145266,0
+VOC.US,D,20110729,000000,6.11459,6.1529,5.90438,6.11889,422845.43946172,0
+VOC.US,D,20110801,000000,6.1562,6.22138,6.03612,6.10313,621994.45040892,0
+VOC.US,D,20110802,000000,6.05729,6.17408,5.9394,5.9955,285139.69571879,0
+VOC.US,D,20110803,000000,6.00989,6.01797,5.75422,5.94132,699372.86740759,0
+VOC.US,D,20110804,000000,5.83113,6.00989,5.62231,5.68694,851084.04572134,0
+VOC.US,D,20110805,000000,5.73039,5.73039,4.91745,5.5949,1260042.9533592,0
+VOC.US,D,20110808,000000,5.20217,5.50772,4.77985,5.15038,565633.45749902,0
+VOC.US,D,20110809,000000,5.32969,5.68913,5.01205,5.26782,762494.95413085,0
+VOC.US,D,20110810,000000,5.26782,5.59188,5.22216,5.48003,530673.86819103,0
+VOC.US,D,20110811,000000,5.57024,5.70371,5.44291,5.68913,469686.57665859,0
+VOC.US,D,20110812,000000,5.78622,5.93005,5.71004,5.75725,246465.75913191,0
+VOC.US,D,20110815,000000,5.93316,5.97424,5.82142,5.95682,477873.41258459,0
+VOC.US,D,20110816,000000,5.95682,5.95682,5.75422,5.7985,345791.00517724,0
+VOC.US,D,20110817,000000,5.84626,6.04299,5.81417,5.94132,334801.77331602,0
+VOC.US,D,20110818,000000,5.87294,5.90438,5.65494,5.78448,283017.99073863,0
+VOC.US,D,20110819,000000,5.8195,5.94683,5.61672,5.64331,271546.60278423,0
+VOC.US,D,20110822,000000,5.8634,5.8634,5.32685,5.40807,261848.93837621,0
+VOC.US,D,20110823,000000,5.52633,5.74542,5.44006,5.73562,292786.56045447,0
+VOC.US,D,20110824,000000,5.73562,5.97057,5.70087,5.9493,196360.79607353,0
+VOC.US,D,20110825,000000,6.02567,6.03923,5.78448,5.86552,289931.80367654,0
+VOC.US,D,20110826,000000,5.8404,5.95499,5.75725,5.92253,117680.99396364,0
+VOC.US,D,20110829,000000,6.02567,6.29261,5.94132,6.22138,503901.11480903,0
+VOC.US,D,20110830,000000,6.17408,6.20176,5.96929,5.9868,430459.57867072,0
+VOC.US,D,20110831,000000,6.00055,6.11083,5.95627,6.04913,245488.35673488,0
+VOC.US,D,20110901,000000,6.06343,6.1056,5.89668,6.01732,71156.203524731,0
+VOC.US,D,20110902,000000,5.92813,6.0649,5.85102,5.98377,149016.77661658,0
+VOC.US,D,20110906,000000,5.8822,6.05243,5.82142,5.9868,176852.01876498,0
+VOC.US,D,20110907,000000,6.04803,6.04803,5.83664,5.92327,99223.79691261,0
+VOC.US,D,20110908,000000,5.93005,5.95499,5.85002,5.8822,216107.37887599,0
+VOC.US,D,20110909,000000,5.82499,5.98377,5.82499,5.84626,175686.99001496,0
+VOC.US,D,20110912,000000,5.82142,5.91474,5.71526,5.75175,132044.22762622,0
+VOC.US,D,20110913,000000,5.8195,5.92253,5.70371,5.85736,238560.36273541,0
+VOC.US,D,20110914,000000,5.96626,5.98175,5.8822,5.93005,130883.56227975,0
+VOC.US,D,20110915,000000,5.97057,6.03053,5.89045,5.93316,227682.39766491,0
+VOC.US,D,20110916,000000,5.94444,5.96626,5.89045,5.93005,133803.77011105,0
+VOC.US,D,20110919,000000,5.91768,5.91768,5.71398,5.87294,155644.78662142,0
+VOC.US,D,20110920,000000,5.94132,5.96626,5.82747,5.92684,197290.20103142,0
+VOC.US,D,20110921,000000,5.88495,5.89356,5.71398,5.71398,248069.30993953,0
+VOC.US,D,20110922,000000,5.52872,5.52872,5.37443,5.47105,533312.63649283,0
+VOC.US,D,20110923,000000,5.41879,5.47105,5.28083,5.30751,402434.52846753,0
+VOC.US,D,20110926,000000,5.34234,5.45858,5.30751,5.43218,159458.40133126,0
+VOC.US,D,20110927,000000,5.94683,5.95682,5.61974,5.73039,359994.97460995,0
+VOC.US,D,20110928,000000,5.8052,5.82499,5.66787,5.71526,211497.44301679,0
+VOC.US,D,20110929,000000,5.79557,5.80813,5.63588,5.70087,361458.89650372,0
+VOC.US,D,20110930,000000,5.68629,5.70894,5.61974,5.6422,129034.57002198,0
+VOC.US,D,20111003,000000,5.63184,5.63184,5.14772,5.25297,435919.28737287,0
+VOC.US,D,20111004,000000,5.14892,5.46481,5.00829,5.43163,339774.96252143,0
+VOC.US,D,20111005,000000,5.53898,5.68694,5.43502,5.63001,230504.42891615,0
+VOC.US,D,20111006,000000,5.64513,5.92079,5.64046,5.89045,278140.7964115,0
+VOC.US,D,20111007,000000,5.92079,5.92079,5.78136,5.82866,103480.2970836,0
+VOC.US,D,20111010,000000,5.90879,5.9955,5.89045,5.95994,318196.84107543,0
+VOC.US,D,20111011,000000,5.97424,6.03923,5.89045,5.99358,185685.72926849,0
+VOC.US,D,20111012,000000,5.98377,6.13054,5.98377,6.0692,268390.77116078,0
+VOC.US,D,20111013,000000,5.98377,6.09423,5.98175,6.07159,185745.72606741,0
+VOC.US,D,20111014,000000,6.12292,6.12595,6.0187,6.08891,144966.44726372,0
+VOC.US,D,20111017,000000,6.06049,6.11852,6.0142,6.04611,144002.13507736,0
+VOC.US,D,20111018,000000,6.03053,6.0902,5.92445,6.07884,118153.33239881,0
+VOC.US,D,20111019,000000,6.14145,6.14145,5.97799,6.00677,203306.24368723,0
+VOC.US,D,20111020,000000,5.81235,6.13374,5.81235,6.01311,226622.09060027,0
+VOC.US,D,20111021,000000,6.0616,6.08891,5.97561,6.0858,156034.220389,0
+VOC.US,D,20111024,000000,6.0935,6.3423,6.01311,6.23925,397294.43907602,0
+VOC.US,D,20111025,000000,6.23925,6.27263,6.13127,6.20598,243616.45660843,0
+VOC.US,D,20111026,000000,6.27263,6.28207,6.06792,6.23358,392254.70796633,0
+VOC.US,D,20111027,000000,6.31635,6.37878,6.13374,6.20598,220028.98782389,0
+VOC.US,D,20111028,000000,6.14145,6.31324,6.1056,6.25072,176434.22287429,0
+VOC.US,D,20111031,000000,6.15804,6.22138,6.13576,6.17408,92000.182322073,0
+VOC.US,D,20111101,000000,6.1056,6.15867,5.83187,6.07562,308020.2931269,0
+VOC.US,D,20111102,000000,6.04473,6.05793,5.9394,6.01311,124347.18374962,0
+VOC.US,D,20111103,000000,6.1056,6.1056,5.96425,5.96818,84468.947780684,0
+VOC.US,D,20111104,000000,5.91823,5.99303,5.69198,5.83902,261250.06123785,0
+VOC.US,D,20111107,000000,5.74249,5.97314,5.74249,5.83361,137299.94721202,0
+VOC.US,D,20111108,000000,5.82554,5.88807,5.76019,5.83361,182299.72810735,0
+VOC.US,D,20111109,000000,5.76019,5.85359,5.66146,5.68455,200597.6609285,0
+VOC.US,D,20111110,000000,5.72287,5.82554,5.56758,5.61222,226882.80396287,0
+VOC.US,D,20111111,000000,5.64046,5.68968,5.57858,5.61507,190629.46549988,0
+VOC.US,D,20111114,000000,5.59243,5.62084,5.55126,5.59581,213219.89657138,0
+VOC.US,D,20111115,000000,5.62781,5.64816,5.60562,5.62644,260361.01776288,0
+VOC.US,D,20111116,000000,5.63001,5.69198,5.60562,5.63432,194654.70528229,0
+VOC.US,D,20111117,000000,5.74487,6.0935,5.74487,5.91823,684042.04900599,0
+VOC.US,D,20111118,000000,5.96818,6.03667,5.9394,5.98377,446152.55956764,0
+VOC.US,D,20111121,000000,5.98377,6.0187,5.82866,5.85102,220996.57256291,0
+VOC.US,D,20111122,000000,5.85973,5.8844,5.72049,5.77182,377299.14227074,0
+VOC.US,D,20111123,000000,5.72855,5.77549,5.63432,5.63432,202976.8067186,0
+VOC.US,D,20111125,000000,5.63432,5.7402,5.62084,5.62084,86110.678369442,0
+VOC.US,D,20111128,000000,5.70894,5.7402,5.60059,5.62313,244848.02726272,0
+VOC.US,D,20111129,000000,5.64816,5.9063,5.55126,5.82023,483857.82056462,0
+VOC.US,D,20111130,000000,5.97121,5.97121,5.71774,5.75486,402646.1535401,0
+VOC.US,D,20111201,000000,5.82866,5.83361,5.67291,5.74487,264001.18718127,0
+VOC.US,D,20111202,000000,5.81537,5.89045,5.73726,5.78942,181964.83688427,0
+VOC.US,D,20111205,000000,5.84205,5.89668,5.72855,5.72855,344004.19142018,0
+VOC.US,D,20111206,000000,5.75486,5.83425,5.73039,5.79245,217636.75182312,0
+VOC.US,D,20111207,000000,5.79245,5.7985,5.7402,5.76815,214638.00272778,0
+VOC.US,D,20111208,000000,5.75074,5.78622,5.63432,5.69198,220312.60905517,0
+VOC.US,D,20111209,000000,5.74487,5.7985,5.73084,5.76019,299537.83660983,0
+VOC.US,D,20111212,000000,5.77064,5.78942,5.70371,5.74763,275820.55656944,0
+VOC.US,D,20111213,000000,5.78448,5.83902,5.74763,5.76449,199122.83052585,0
+VOC.US,D,20111214,000000,5.72287,5.76449,5.55126,5.62313,415655.64124876,0
+VOC.US,D,20111215,000000,5.65449,5.69776,5.55126,5.55356,239167.96668088,0
+VOC.US,D,20111216,000000,5.73084,5.77897,5.65613,5.72855,221640.17458775,0
+VOC.US,D,20111219,000000,5.76019,5.76019,5.64816,5.70371,208640.50453709,0
+VOC.US,D,20111220,000000,5.74487,5.8227,5.74487,5.78136,140052.16400634,0
+VOC.US,D,20111221,000000,5.82866,5.8844,5.77897,5.81537,261127.88593822,0
+VOC.US,D,20111222,000000,5.80088,5.86267,5.77549,5.82554,448807.69063279,0
+VOC.US,D,20111223,000000,5.85973,5.96425,5.80088,5.9063,325313.55227879,0
+VOC.US,D,20111227,000000,5.94746,5.96818,5.87239,5.9394,306245.47872961,0
+VOC.US,D,20111228,000000,5.96818,5.97314,5.9251,5.9449,141276.0987044,0
+VOC.US,D,20111229,000000,5.98139,6.07828,5.9394,6.0649,230286.25873824,0
+VOC.US,D,20111230,000000,6.066,6.22716,6.02567,6.1562,232627.22474719,0
+VOC.US,D,20120103,000000,6.24577,6.37539,6.22523,6.30068,457081.79462996,0
+VOC.US,D,20120104,000000,6.37218,6.58358,6.33707,6.41114,1047865.9102382,0
+VOC.US,D,20120105,000000,6.44891,6.63867,6.42508,6.60283,608905.33058532,0
+VOC.US,D,20120106,000000,6.60567,6.71173,6.49521,6.61034,529742.28153135,0
+VOC.US,D,20120109,000000,6.60622,6.73071,6.56378,6.6208,400015.02119453,0
+VOC.US,D,20120110,000000,6.64472,6.71448,6.61318,6.69917,341021.80508817,0
+VOC.US,D,20120111,000000,6.68213,6.78471,6.60567,6.64812,708765.09356653,0
+VOC.US,D,20120112,000000,6.66736,6.72439,6.46606,6.68643,467844.12950616,0
+VOC.US,D,20120113,000000,6.65086,6.67296,6.54727,6.66058,258105.13812331,0
+VOC.US,D,20120117,000000,6.67561,6.78269,6.65838,6.7517,339610.24403711,0
+VOC.US,D,20120118,000000,6.72439,6.78048,6.66058,6.74959,335866.4437842,0
+VOC.US,D,20120119,000000,6.76582,6.79204,6.73071,6.7727,388270.92051773,0
+VOC.US,D,20120120,000000,5.85781,6.09423,5.69033,5.98175,3779670.702704,0
+VOC.US,D,20120123,000000,5.97754,6.2002,5.88247,6.18545,1503886.3069526,0
+VOC.US,D,20120124,000000,6.15235,6.23293,6.04665,6.23293,620287.26876679,0
+VOC.US,D,20120125,000000,6.21121,6.33047,6.09423,6.21496,891412.80310765,0
+VOC.US,D,20120126,000000,6.18545,6.20791,6.06737,6.10313,462134.6159503,0
+VOC.US,D,20120127,000000,6.07278,6.10313,5.95929,6.02172,500485.66067388,0
+VOC.US,D,20120130,000000,6.001,6.08332,5.95929,6.001,295342.42408866,0
+VOC.US,D,20120131,000000,6.00055,6.08332,5.84938,5.99496,531060.02940593,0
+VOC.US,D,20120201,000000,6.001,6.1012,5.96873,6.00421,343529.67128322,0
+VOC.US,D,20120202,000000,6.01613,6.1012,5.97937,6.04858,260214.84374368,0
+VOC.US,D,20120203,000000,6.05298,6.109,5.95929,5.98744,337113.28635095,0
+VOC.US,D,20120206,000000,5.96176,5.97424,5.93436,5.95627,249370.69505076,0
+VOC.US,D,20120207,000000,5.93693,6.04665,5.93436,5.99431,243217.20518285,0
+VOC.US,D,20120208,000000,5.9955,6.02172,5.9449,5.95627,399851.3935611,0
+VOC.US,D,20120209,000000,5.9955,6.001,5.85002,5.89356,481800.47578694,0
+VOC.US,D,20120210,000000,5.84626,5.92079,5.80391,5.81721,365910.65898393,0
+VOC.US,D,20120213,000000,5.85781,5.90879,5.8052,5.83287,301938.79941771,0
+VOC.US,D,20120214,000000,5.83287,5.86615,5.8095,5.82692,452582.0347106,0
+VOC.US,D,20120215,000000,5.86799,5.9306,5.8052,5.86799,293363.62057504,0
+VOC.US,D,20120216,000000,5.89961,5.97937,5.85781,5.96553,245461.08546264,0
+VOC.US,D,20120217,000000,6.001,6.28271,5.99431,6.23669,746817.24514637,0
+VOC.US,D,20120221,000000,6.25796,6.34954,6.23293,6.28473,561289.68925688,0
+VOC.US,D,20120222,000000,6.24182,6.24182,6.11852,6.13256,343935.46781413,0
+VOC.US,D,20120223,000000,6.10633,6.2201,6.10633,6.1716,644405.98193453,0
+VOC.US,D,20120224,000000,6.20277,6.21496,6.15804,6.16574,463946.51927783,0
+VOC.US,D,20120227,000000,6.15804,6.17408,6.12999,6.13256,220788.22004301,0
+VOC.US,D,20120228,000000,6.16839,6.26749,6.11852,6.12999,255122.7517913,0
+VOC.US,D,20120229,000000,6.14648,6.15804,6.11459,6.14337,160456.52989519,0
+VOC.US,D,20120301,000000,6.15804,6.22853,6.12999,6.2201,156919.9913113,0
+VOC.US,D,20120302,000000,6.22853,6.29931,6.22853,6.25979,384027.51055742,0
+VOC.US,D,20120305,000000,6.27703,6.27703,6.109,6.18306,342904.61372352,0
+VOC.US,D,20120306,000000,6.11522,6.18545,6.0616,6.11522,213327.89080944,0
+VOC.US,D,20120307,000000,6.11972,6.20277,6.109,6.18059,88725.447951672,0
+VOC.US,D,20120308,000000,6.20277,6.21496,6.15547,6.17784,108592.02435198,0
+VOC.US,D,20120309,000000,6.18545,6.26483,6.18545,6.24879,134210.65749284,0
+VOC.US,D,20120312,000000,6.22853,6.22853,6.109,6.1607,281543.16033597,0
+VOC.US,D,20120313,000000,6.20277,6.22138,6.15235,6.18306,244661.49176061,0
+VOC.US,D,20120314,000000,6.22523,6.27125,6.17784,6.19205,126447.07171198,0
+VOC.US,D,20120315,000000,6.18306,6.21496,6.15804,6.18059,143971.59125246,0
+VOC.US,D,20120316,000000,6.20791,6.20791,6.06985,6.1012,206344.26341461,0
+VOC.US,D,20120319,000000,6.11522,6.13256,6.01797,6.04299,310404.89317143,0
+VOC.US,D,20120320,000000,6.01613,6.18545,5.97424,6.16272,315523.16554516,0
+VOC.US,D,20120321,000000,6.18059,6.19443,6.08635,6.14593,199475.17536317,0
+VOC.US,D,20120322,000000,6.10633,6.11522,5.97424,6.03053,259250.53155732,0
+VOC.US,D,20120323,000000,5.99871,6.08984,5.96553,6.06985,216988.78639474,0
+VOC.US,D,20120326,000000,6.14273,6.26226,6.13823,6.21817,207260.57816182,0
+VOC.US,D,20120327,000000,6.25145,6.27125,6.19443,6.26483,240934.05427105,0
+VOC.US,D,20120328,000000,6.25796,6.27125,6.22138,6.26749,198568.67827396,0
+VOC.US,D,20120329,000000,6.23293,6.27125,6.19205,6.23669,165442.80931128,0
+VOC.US,D,20120330,000000,6.2399,6.27171,6.21561,6.25979,170785.79696825,0
+VOC.US,D,20120402,000000,6.23669,6.29078,6.22853,6.28473,173476.92611275,0
+VOC.US,D,20120403,000000,6.29793,6.32781,6.25145,6.26557,240482.44200278,0
+VOC.US,D,20120404,000000,6.28207,6.29793,6.22853,6.23669,88957.799191143,0
+VOC.US,D,20120405,000000,6.27171,6.2751,6.22853,6.24944,77044.616626471,0
+VOC.US,D,20120409,000000,6.25145,6.26226,6.21496,6.22138,207075.1335106,0
+VOC.US,D,20120410,000000,6.20598,6.23421,6.08635,6.10313,142024.42241462,0
+VOC.US,D,20120411,000000,6.15547,6.16839,5.95929,5.97937,294551.55719374,0
+VOC.US,D,20120412,000000,5.97424,6.01613,5.90879,5.99871,386131.76192334,0
+VOC.US,D,20120413,000000,5.97561,6.0154,5.94563,5.94563,127909.90275486,0
+VOC.US,D,20120416,000000,5.95929,5.97057,5.88944,5.92079,176053.51591384,0
+VOC.US,D,20120417,000000,5.92015,6.12751,5.89109,6.109,342920.97648686,0
+VOC.US,D,20120418,000000,6.12421,6.18545,6.08635,6.15547,331944.8348363,0
+VOC.US,D,20120419,000000,6.15804,6.17784,6.12999,6.16839,145890.39796715,0
+VOC.US,D,20120420,000000,6.37814,6.61034,6.32781,6.55057,1808430.0582946,0
+VOC.US,D,20120423,000000,6.52674,6.62556,6.39986,6.5734,850443.71624917,0
+VOC.US,D,20120424,000000,6.5822,6.6516,6.48265,6.62355,720472.10531308,0
+VOC.US,D,20120425,000000,6.61034,6.62556,6.56295,6.61034,837198.60474836,0
+VOC.US,D,20120426,000000,6.70816,6.71173,6.50199,6.51235,541174.39885374,0
+VOC.US,D,20120427,000000,6.5294,6.5734,6.46339,6.49851,270972.81521633,0
+VOC.US,D,20120430,000000,6.51574,6.63437,6.50126,6.56506,397024.9989063,0
+VOC.US,D,20120501,000000,6.5734,6.65701,6.51849,6.58504,662513.01585001,0
+VOC.US,D,20120502,000000,6.53206,6.60567,6.49044,6.51849,337795.06815691,0
+VOC.US,D,20120503,000000,6.5294,6.5404,6.40995,6.50511,270001.95792463,0
+VOC.US,D,20120504,000000,6.44891,6.51235,6.36072,6.41261,341131.98102802,0
+VOC.US,D,20120507,000000,6.40647,6.42178,6.24237,6.40647,365171.06208082,0
+VOC.US,D,20120508,000000,6.41655,6.42178,6.17601,6.25841,287374.84919146,0
+VOC.US,D,20120509,000000,6.1882,6.29527,6.12999,6.28931,309067.50998087,0
+VOC.US,D,20120510,000000,6.31517,6.34697,6.22138,6.28399,195821.9157341,0
+VOC.US,D,20120511,000000,6.23293,6.26557,6.16647,6.22853,153489.2652637,0
+VOC.US,D,20120514,000000,6.18169,6.18169,5.9955,6.03053,411102.42963582,0
+VOC.US,D,20120515,000000,6.08451,6.08451,5.86615,5.92253,494383.44079779,0
+VOC.US,D,20120516,000000,5.89356,5.89356,5.70133,5.75,620463.98661089,0
+VOC.US,D,20120517,000000,5.72681,5.75,5.45629,5.54649,673401.88942941,0
+VOC.US,D,20120518,000000,5.54201,5.60113,5.4088,5.5046,389547.21605849,0
+VOC.US,D,20120521,000000,5.5101,5.76211,5.5101,5.73259,364694.36024209,0
+VOC.US,D,20120522,000000,5.77971,5.83242,5.63304,5.65449,196484.06222404,0
+VOC.US,D,20120523,000000,5.64816,5.67246,5.53549,5.6422,136144.73612,0
+VOC.US,D,20120524,000000,5.68217,5.69776,5.4518,5.59581,237265.52272952,0
+VOC.US,D,20120525,000000,5.58088,5.65449,5.5046,5.53797,153133.64787371,0
+VOC.US,D,20120529,000000,5.61607,5.76211,5.54888,5.70371,368282.1688178,0
+VOC.US,D,20120530,000000,5.68794,5.75,5.54888,5.58949,149404.02868236,0
+VOC.US,D,20120531,000000,5.60562,5.65494,5.51304,5.56676,198603.58550243,0
+VOC.US,D,20120601,000000,5.48095,5.52339,5.36205,5.4176,353347.32928909,0
+VOC.US,D,20120604,000000,5.37443,5.49113,5.19558,5.26231,389325.77332792,0
+VOC.US,D,20120605,000000,5.25425,5.39414,5.21602,5.35023,131069.00693096,0
+VOC.US,D,20120606,000000,5.41431,5.57776,5.4088,5.54201,220236.2494929,0
+VOC.US,D,20120607,000000,5.59875,5.68217,5.54649,5.57272,313841.07347349,0
+VOC.US,D,20120608,000000,5.51414,5.5685,5.46078,5.50772,135212.05860945,0
+VOC.US,D,20120611,000000,5.54201,5.54201,5.40358,5.43777,139666.00279144,0
+VOC.US,D,20120612,000000,5.43777,5.51771,5.39578,5.4199,81552.012502053,0
+VOC.US,D,20120613,000000,5.46078,5.46078,5.31008,5.3593,375829.76612252,0
+VOC.US,D,20120614,000000,5.32685,5.36783,5.181,5.25204,403739.18613142,0
+VOC.US,D,20120615,000000,5.25204,5.28349,5.181,5.26231,263909.55570655,0
+VOC.US,D,20120618,000000,5.25425,5.25425,5.15149,5.21602,379125.22665982,0
+VOC.US,D,20120619,000000,5.16358,5.37791,5.16358,5.3593,193327.13974972,0
+VOC.US,D,20120620,000000,5.39578,5.47371,5.31008,5.33556,223567.70810956,0
+VOC.US,D,20120621,000000,5.3395,5.37791,5.0005,5.05606,822913.91234983,0
+VOC.US,D,20120622,000000,5.08383,5.13131,5.02333,5.03771,329195.89059466,0
+VOC.US,D,20120625,000000,5.02333,5.02333,4.82798,4.91287,446740.52819711,0
+VOC.US,D,20120626,000000,4.90983,5.02965,4.86886,5.01141,180100.57271404,0
+VOC.US,D,20120627,000000,5.07686,5.1788,5.04661,5.16358,155357.89283747,0
+VOC.US,D,20120628,000000,5.15149,5.20474,5.14928,5.15817,137046.86980565,0
+VOC.US,D,20120629,000000,5.22326,5.33693,5.21034,5.31008,251769.47615686,0
+VOC.US,D,20120702,000000,5.39578,5.5101,5.3593,5.49892,325777.16390684,0
+VOC.US,D,20120703,000000,5.54201,5.59994,5.50075,5.54649,167025.633952,0
+VOC.US,D,20120705,000000,5.55768,5.61222,5.49507,5.5035,240712.61154047,0
+VOC.US,D,20120706,000000,5.41366,5.54649,5.39799,5.44666,157263.6093415,0
+VOC.US,D,20120709,000000,5.49617,5.53091,5.4232,5.52339,151584.63961056,0
+VOC.US,D,20120710,000000,5.60113,5.62836,5.49113,5.55768,233408.2739841,0
+VOC.US,D,20120711,000000,5.58949,5.74368,5.54201,5.65449,249524.50502618,0
+VOC.US,D,20120712,000000,5.70371,5.70655,5.59243,5.61607,218387.25723513,0
+VOC.US,D,20120713,000000,5.66604,5.70894,5.62204,5.64816,149010.23151124,0
+VOC.US,D,20120716,000000,5.68794,5.70655,5.62836,5.68794,286219.63809943,0
+VOC.US,D,20120717,000000,5.69033,5.9394,5.69033,5.86194,382059.61555268,0
+VOC.US,D,20120718,000000,5.89283,5.92748,5.78044,5.88687,304734.65024761,0
+VOC.US,D,20120719,000000,5.92748,5.99174,5.80391,5.92198,263047.78350381,0
+VOC.US,D,20120720,000000,6.00677,6.03217,5.89283,5.96745,561244.96437041,0
+VOC.US,D,20120723,000000,5.90686,5.96745,5.83361,5.94628,448819.68999257,0
+VOC.US,D,20120724,000000,5.96745,6.01494,5.90686,5.93693,554159.88784283,0
+VOC.US,D,20120725,000000,5.98175,5.98175,5.8106,5.83361,724932.59460041,0
+VOC.US,D,20120726,000000,5.8943,5.8943,5.65494,5.69326,447835.74249021,0
+VOC.US,D,20120727,000000,5.78044,5.81656,5.65494,5.69033,156398.56458609,0
+VOC.US,D,20120730,000000,5.69683,5.77127,5.65494,5.69913,307579.58936753,0
+VOC.US,D,20120731,000000,5.71526,5.74368,5.56676,5.59417,401762.56431958,0
+VOC.US,D,20120801,000000,5.56401,5.59344,5.42769,5.51304,360123.69501492,0
+VOC.US,D,20120802,000000,5.42769,5.44391,5.35306,5.38387,352735.36194006,0
+VOC.US,D,20120803,000000,5.45226,5.54201,5.41879,5.498,177882.8728556,0
+VOC.US,D,20120806,000000,5.52009,5.53504,5.37342,5.47555,189825.50839429,0
+VOC.US,D,20120807,000000,5.498,5.57904,5.498,5.55768,189870.23328076,0
+VOC.US,D,20120808,000000,5.55538,5.59344,5.498,5.52633,136827.60877685,0
+VOC.US,D,20120809,000000,5.53504,5.57904,5.50662,5.54888,104753.32007169,0
+VOC.US,D,20120810,000000,5.5035,5.54201,5.49507,5.52514,68603.612443206,0
+VOC.US,D,20120813,000000,5.51634,5.56401,5.43777,5.46124,212973.36427034,0
+VOC.US,D,20120814,000000,5.47426,5.47426,5.41366,5.44391,167492.51813273,0
+VOC.US,D,20120815,000000,5.45629,5.50075,5.41366,5.46747,106500.86319674,0
+VOC.US,D,20120816,000000,5.45858,5.47426,5.44391,5.45226,142027.69496729,0
+VOC.US,D,20120817,000000,5.44666,5.60865,5.43163,5.60233,171082.50841021,0
+VOC.US,D,20120820,000000,5.58197,5.64449,5.56401,5.59994,207261.66901271,0
+VOC.US,D,20120821,000000,5.60865,5.60865,5.5035,5.53898,145607.86758677,0
+VOC.US,D,20120822,000000,5.54201,5.54201,5.4166,5.45858,187702.71256324,0
+VOC.US,D,20120823,000000,5.44666,5.498,5.3945,5.40752,195851.36870811,0
+VOC.US,D,20120824,000000,5.41366,5.54649,5.38387,5.44071,154505.93829275,0
+VOC.US,D,20120827,000000,5.44071,5.53054,5.41879,5.46481,134062.30177187,0
+VOC.US,D,20120828,000000,5.47426,5.498,5.41879,5.47847,113799.74649865,0
+VOC.US,D,20120829,000000,5.47555,5.47555,5.41366,5.45226,87714.229177067,0
+VOC.US,D,20120830,000000,5.46481,5.46481,5.39011,5.4166,131110.45926477,0
+VOC.US,D,20120831,000000,5.44235,5.45758,5.35215,5.39854,245653.07521919,0
+VOC.US,D,20120904,000000,5.39011,5.39799,5.34143,5.36489,209844.80391914,0
+VOC.US,D,20120905,000000,5.37269,5.42659,5.36783,5.4176,134331.74194158,0
+VOC.US,D,20120906,000000,5.44391,5.48608,5.3593,5.44071,107253.55031052,0
+VOC.US,D,20120907,000000,5.44666,5.53504,5.41366,5.52633,89025.431946296,0
+VOC.US,D,20120910,000000,5.56401,5.67246,5.52009,5.65494,147460.1323972,0
+VOC.US,D,20120911,000000,5.67246,5.70894,5.42769,5.52293,384083.14395278,0
+VOC.US,D,20120912,000000,5.59765,5.59765,5.47215,5.53898,158611.90104098,0
+VOC.US,D,20120913,000000,5.57335,5.61507,5.49277,5.55538,241606.018419,0
+VOC.US,D,20120914,000000,5.54201,5.69913,5.52633,5.67007,306964.34946582,0
+VOC.US,D,20120917,000000,5.66604,5.78942,5.61507,5.71692,342805.34629257,0
+VOC.US,D,20120918,000000,5.71692,5.78448,5.60865,5.71692,211141.8256268,0
+VOC.US,D,20120919,000000,5.73855,5.79245,5.59994,5.77356,186994.75033593,0
+VOC.US,D,20120920,000000,5.78585,5.82224,5.69913,5.77733,184825.04791663,0
+VOC.US,D,20120921,000000,5.70894,5.82866,5.69683,5.70307,223120.45924485,0
+VOC.US,D,20120924,000000,5.67007,5.67007,5.59344,5.62423,167559.06003699,0
+VOC.US,D,20120925,000000,5.68455,5.68455,5.56401,5.58491,233289.37123715,0
+VOC.US,D,20120926,000000,5.56923,5.59059,5.45584,5.53678,283449.96769089,0
+VOC.US,D,20120927,000000,5.59417,5.63926,5.53678,5.60059,133795.04330393,0
+VOC.US,D,20120928,000000,5.61094,5.64513,5.52514,5.61433,98317.299823401,0
+VOC.US,D,20121001,000000,5.66604,5.76019,5.64046,5.65146,159862.01616039,0
+VOC.US,D,20121002,000000,5.70894,5.78448,5.66952,5.72397,212329.76224551,0
+VOC.US,D,20121003,000000,5.74368,5.78942,5.74368,5.74368,199767.52340157,0
+VOC.US,D,20121004,000000,5.73726,5.79896,5.70023,5.71526,132824.18601224,0
+VOC.US,D,20121005,000000,5.78942,5.78942,5.61222,5.61974,200508.21115556,0
+VOC.US,D,20121008,000000,5.61507,5.68052,5.59994,5.60865,141243.37317771,0
+VOC.US,D,20121009,000000,5.62836,5.69913,5.59344,5.62423,187844.52317889,0
+VOC.US,D,20121010,000000,5.64046,5.65494,5.48892,5.53898,261631.85904919,0
+VOC.US,D,20121011,000000,5.59344,5.66604,5.57904,5.60865,201229.26359355,0
+VOC.US,D,20121012,000000,5.60059,5.74946,5.60059,5.71526,318820.80778425,0
+VOC.US,D,20121015,000000,5.73562,5.76019,5.67007,5.71462,190176.76238072,0
+VOC.US,D,20121016,000000,5.74433,5.78942,5.68694,5.77127,323658.73147935,0
+VOC.US,D,20121017,000000,5.74433,5.8106,5.74433,5.8106,174676.86209124,0
+VOC.US,D,20121018,000000,5.82316,5.8305,5.75918,5.80391,251850.19912268,0
+VOC.US,D,20121019,000000,5.26231,5.35215,4.73318,4.8508,3087656.7153972,0
+VOC.US,D,20121022,000000,4.96126,4.96126,4.3114,4.53463,2219609.9383436,0
+VOC.US,D,20121023,000000,4.50217,4.75473,4.49731,4.74767,941984.65034674,0
+VOC.US,D,20121024,000000,4.75179,4.81028,4.58707,4.61557,447559.75721516,0
+VOC.US,D,20121025,000000,4.67075,4.71999,4.62052,4.67075,699666.30629687,0
+VOC.US,D,20121026,000000,4.56864,4.64289,4.44736,4.49997,575640.92355967,0
+VOC.US,D,20121031,000000,4.41554,4.50144,4.32433,4.44598,587485.3825183,0
+VOC.US,D,20121101,000000,4.37292,4.61557,4.37292,4.52757,365234.33143241,0
+VOC.US,D,20121102,000000,4.56864,4.58954,4.37658,4.42297,243468.10088745,0
+VOC.US,D,20121105,000000,4.41554,4.46349,4.33918,4.42297,222585.94230897,0
+VOC.US,D,20121106,000000,4.43489,4.43489,4.35137,4.37658,256252.87331286,0
+VOC.US,D,20121107,000000,4.33918,4.42976,4.21818,4.31709,441215.36844158,0
+VOC.US,D,20121108,000000,4.27373,4.44552,4.20214,4.22441,296027.47844729,0
+VOC.US,D,20121109,000000,4.19049,4.32992,4.1408,4.19965,357913.63111271,0
+VOC.US,D,20121112,000000,4.19049,4.21203,3.97974,4.04134,396923.54977357,0
+VOC.US,D,20121113,000000,3.9241,4.06334,3.9053,4.05958,455593.87401662,0
+VOC.US,D,20121114,000000,4.10001,4.1496,3.92061,3.98597,344077.27842978,0
+VOC.US,D,20121115,000000,4.01677,4.03841,3.9241,3.99807,425091.50144329,0
+VOC.US,D,20121116,000000,3.99807,4.27373,3.8624,4.22725,573341.40988451,0
+VOC.US,D,20121119,000000,4.24925,4.42297,4.20607,4.37292,341246.52037142,0
+VOC.US,D,20121120,000000,4.39749,4.51904,4.33918,4.40134,272473.82604034,0
+VOC.US,D,20121121,000000,4.3577,4.46028,4.27079,4.4501,291964.05888375,0
+VOC.US,D,20121123,000000,4.48155,4.55324,4.36081,4.50941,211197.45902217,0
+VOC.US,D,20121126,000000,4.47201,4.52537,4.42572,4.47201,135938.56530188,0
+VOC.US,D,20121127,000000,4.46349,4.51611,4.3236,4.48741,271838.95082262,0
+VOC.US,D,20121128,000000,4.42572,4.48155,4.41554,4.4413,183859.6448794,0
+VOC.US,D,20121129,000000,4.43489,4.50657,4.28968,4.3236,296921.97617672,0
+VOC.US,D,20121130,000000,4.27712,4.34102,4.24219,4.3081,283673.59212324,0
+VOC.US,D,20121203,000000,4.30774,4.48741,4.27079,4.35137,421508.05627114,0
+VOC.US,D,20121204,000000,4.35275,4.37851,4.18527,4.19517,284565.90815089,0
+VOC.US,D,20121205,000000,4.18691,4.2091,4.08186,4.11871,320628.34770821,0
+VOC.US,D,20121206,000000,4.0693,4.12137,3.95783,4.02915,380979.67317204,0
+VOC.US,D,20121207,000000,4.07544,4.10001,3.97974,4.02621,283502.32853359,0
+VOC.US,D,20121210,000000,3.96433,4.01063,3.71013,3.89301,732558.73316918,0
+VOC.US,D,20121211,000000,3.88953,4.04776,3.83362,4.02621,545784.33471294,0
+VOC.US,D,20121212,000000,4.02915,4.02915,3.91731,3.99514,386740.45671971,0
+VOC.US,D,20121213,000000,3.94243,4.02007,3.93308,3.96718,251012.42563951,0
+VOC.US,D,20121214,000000,3.91731,3.95783,3.75019,3.88632,577390.64838649,0
+VOC.US,D,20121217,000000,3.88632,3.95104,3.84324,3.87349,404823.49191562,0
+VOC.US,D,20121218,000000,3.85268,4.10001,3.84626,4.0727,649788.24022352,0
+VOC.US,D,20121219,000000,4.05702,4.10679,3.95471,4.01677,535484.5206139,0
+VOC.US,D,20121220,000000,4.0011,4.1408,3.89934,4.12843,489492.06540909,0
+VOC.US,D,20121221,000000,3.98597,4.10001,3.97653,4.01063,301907.16474192,0
+VOC.US,D,20121224,000000,3.9053,3.96433,3.9053,3.93583,190145.12770493,0
+VOC.US,D,20121226,000000,3.9241,3.98882,3.9053,3.91172,254344.97510706,0
+VOC.US,D,20121227,000000,3.94866,3.95783,3.81858,3.86799,382870.11776362,0
+VOC.US,D,20121228,000000,3.84324,3.89934,3.75019,3.85268,365138.33655413,0
+VOC.US,D,20121231,000000,3.80272,3.99514,3.76266,3.97653,792173.73428258,0
+VOC.US,D,20130102,000000,4.12137,4.18087,4.04776,4.1342,426581.6037584,0
+VOC.US,D,20130103,000000,4.1408,4.38511,4.05958,4.35137,516323.72473912,0
+VOC.US,D,20130104,000000,4.36751,4.45386,4.28968,4.43122,313609.81308491,0
+VOC.US,D,20130107,000000,4.44552,4.44552,4.27675,4.33607,297193.59804821,0
+VOC.US,D,20130108,000000,4.32992,4.38886,4.3257,4.37292,198496.68211525,0
+VOC.US,D,20130109,000000,4.34102,4.45735,4.33084,4.42269,385407.43693269,0
+VOC.US,D,20130110,000000,4.41554,4.58954,4.41554,4.55561,243850.98954968,0
+VOC.US,D,20130111,000000,4.5405,4.58707,4.43819,4.4755,184999.58405896,0
+VOC.US,D,20130114,000000,4.46349,4.48155,4.36943,4.37292,236432.11264991,0
+VOC.US,D,20130115,000000,4.36943,4.51904,4.34303,4.49456,326045.51322567,0
+VOC.US,D,20130116,000000,4.50941,4.56525,4.46349,4.48494,253426.47865806,0
+VOC.US,D,20130117,000000,4.51253,4.53463,4.46908,4.50217,285693.84797067,0
+VOC.US,D,20130118,000000,4.10294,4.21103,3.89145,4.07791,1598952.8711253,0
+VOC.US,D,20130122,000000,4.12137,4.14676,4.01329,4.05399,626628.38498768,0
+VOC.US,D,20130123,000000,4.06573,4.15346,4.06225,4.08443,421702.22772949,0
+VOC.US,D,20130124,000000,4.18343,4.18343,4.07544,4.08186,343270.04877152,0
+VOC.US,D,20130125,000000,4.09057,4.13805,4.0584,4.11597,420069.22394784,0
+VOC.US,D,20130128,000000,4.14127,4.24522,4.0584,4.14127,527014.06345662,0
+VOC.US,D,20130129,000000,4.12541,4.21377,4.11285,4.16941,346154.25852346,0
+VOC.US,D,20130130,000000,4.16023,4.19223,4.13182,4.1662,202634.27953928,0
+VOC.US,D,20130131,000000,4.17307,4.29546,4.1662,4.19517,499655.52314694,0
+VOC.US,D,20130201,000000,4.18857,4.22313,4.1574,4.19223,202280.84385107,0
+VOC.US,D,20130204,000000,4.17958,4.26749,4.16023,4.17307,254179.16577185,0
+VOC.US,D,20130205,000000,4.21735,4.21735,4.16023,4.16023,184365.79969214,0
+VOC.US,D,20130206,000000,4.1574,4.22037,4.15346,4.19782,269579.79863038,0
+VOC.US,D,20130207,000000,4.16381,4.22973,4.16381,4.17307,222995.01139255,0
+VOC.US,D,20130208,000000,4.16941,4.20433,4.09415,4.12541,284952.06936578,0
+VOC.US,D,20130211,000000,4.09964,4.11597,4.01467,4.04941,354899.61010491,0
+VOC.US,D,20130212,000000,4.06225,4.13466,4.06225,4.08755,146898.34418909,0
+VOC.US,D,20130213,000000,4.08755,4.2003,4.06225,4.1662,288477.69944079,0
+VOC.US,D,20130214,000000,4.15346,4.18857,4.13182,4.1574,151746.08554221,0
+VOC.US,D,20130215,000000,4.13182,4.16023,4.11871,4.13466,113338.31657237,0
+VOC.US,D,20130219,000000,4.13805,4.14787,4.08443,4.12192,203518.95961069,0
+VOC.US,D,20130220,000000,4.10679,4.11871,3.98359,4.00871,247731.14616377,0
+VOC.US,D,20130221,000000,4.00871,4.02457,3.92666,3.99239,239637.03256338,0
+VOC.US,D,20130222,000000,3.97681,4.09415,3.97351,4.08443,122845.08207473,0
+VOC.US,D,20130225,000000,4.11018,4.22697,4.09415,4.11871,429751.61644341,0
+VOC.US,D,20130226,000000,4.13805,4.16023,4.0308,4.10679,254351.5202124,0
+VOC.US,D,20130227,000000,4.10294,4.14457,4.09415,4.12541,144187.57972858,0
+VOC.US,D,20130228,000000,4.11597,4.14127,4.11018,4.12192,102296.72386845,0
+VOC.US,D,20130301,000000,4.13466,4.1662,4.08085,4.09964,165282.45423052,0
+VOC.US,D,20130304,000000,4.09057,4.12541,4.08085,4.08755,100742.26135085,0
+VOC.US,D,20130305,000000,4.12541,4.12541,4.01155,4.0175,237012.44532314,0
+VOC.US,D,20130306,000000,4.06857,4.06857,3.95783,3.98597,275859.82720147,0
+VOC.US,D,20130307,000000,3.97351,4.10294,3.97011,4.09415,244317.8737304,0
+VOC.US,D,20130308,000000,4.09057,4.09415,4.0175,4.02731,199516.62769697,0
+VOC.US,D,20130311,000000,4.04941,4.05591,4.01155,4.02117,155607.69769118,0
+VOC.US,D,20130312,000000,4.01467,4.06225,4.01155,4.01467,260077.39653159,0
+VOC.US,D,20130313,000000,4.00541,4.0175,3.96433,3.96433,198027.61623275,0
+VOC.US,D,20130314,000000,3.96103,4.04299,3.95104,3.97351,184325.43820923,0
+VOC.US,D,20130315,000000,4.01467,4.04299,3.97351,3.97351,125756.5630989,0
+VOC.US,D,20130318,000000,3.96718,3.99899,3.88788,3.89797,225544.32992141,0
+VOC.US,D,20130319,000000,3.89797,3.93555,3.8437,3.86303,214829.99248434,0
+VOC.US,D,20130320,000000,3.86303,3.87303,3.69555,3.72077,551378.2180745,0
+VOC.US,D,20130321,000000,3.72077,3.87532,3.72077,3.83444,365068.52209721,0
+VOC.US,D,20130322,000000,3.87532,3.88504,3.76165,3.80629,269814.33157164,0
+VOC.US,D,20130325,000000,3.80629,3.84058,3.76165,3.77742,215845.5746625,0
+VOC.US,D,20130326,000000,3.78401,3.80905,3.7589,3.78081,251152.05455338,0
+VOC.US,D,20130327,000000,3.79328,3.84058,3.76468,3.79035,165778.79138526,0
+VOC.US,D,20130328,000000,3.78723,3.87303,3.77742,3.85359,181535.04163378,0
+VOC.US,D,20130401,000000,3.86597,3.91969,3.83792,3.85359,194257.63555849,0
+VOC.US,D,20130402,000000,3.84691,3.89797,3.81913,3.83444,236231.39608623,0
+VOC.US,D,20130403,000000,3.80905,3.89797,3.80905,3.83123,272317.83436313,0
+VOC.US,D,20130404,000000,3.85993,3.85993,3.77164,3.79328,338158.32150313,0
+VOC.US,D,20130405,000000,3.77742,3.86303,3.76165,3.84691,163010.21182761,0
+VOC.US,D,20130408,000000,3.85993,3.9482,3.85993,3.94564,166180.22451261,0
+VOC.US,D,20130409,000000,3.93234,4.03713,3.92923,4.02731,228634.71049148,0
+VOC.US,D,20130410,000000,4.0175,4.09964,3.96433,4.09964,279063.65626405,0
+VOC.US,D,20130411,000000,4.10679,4.13805,4.07791,4.12871,225393.79249865,0
+VOC.US,D,20130412,000000,4.08443,4.16381,4.05344,4.12541,276061.63461603,0
+VOC.US,D,20130415,000000,4.10551,4.10551,3.95159,3.98414,254156.25790317,0
+VOC.US,D,20130416,000000,4.03364,4.14805,4.00091,4.13182,219714.8227677,0
+VOC.US,D,20130417,000000,4.14127,4.1574,3.98359,4.02117,181698.66926721,0
+VOC.US,D,20130418,000000,4.05344,4.16436,4.01375,4.16161,92704.871996715,0
+VOC.US,D,20130419,000000,4.35275,4.42269,4.29921,4.41023,477486.1605188,0
+VOC.US,D,20130422,000000,4.44185,4.64042,4.42976,4.56451,824988.71074174,0
+VOC.US,D,20130423,000000,4.59944,4.71017,4.50428,4.54554,342131.20044283,0
+VOC.US,D,20130424,000000,4.55269,4.59944,4.53894,4.56149,400236.4639251,0
+VOC.US,D,20130425,000000,4.58422,4.59339,4.48622,4.50749,602444.22076657,0
+VOC.US,D,20130426,000000,4.449,4.49814,4.39015,4.44277,282065.67791206,0
+VOC.US,D,20130429,000000,4.44277,4.55387,4.41554,4.43232,347022.57583154,0
+VOC.US,D,20130430,000000,4.42297,4.43232,4.33478,4.35724,284621.54154626,0
+VOC.US,D,20130501,000000,4.34138,4.35064,4.27226,4.28922,225065.4463809,0
+VOC.US,D,20130502,000000,4.27538,4.29133,4.20342,4.26905,274810.42864572,0
+VOC.US,D,20130503,000000,4.32433,4.41023,4.26502,4.40683,201312.16826115,0
+VOC.US,D,20130506,000000,4.38704,4.41023,4.23642,4.32185,243973.16484931,0
+VOC.US,D,20130507,000000,4.33478,4.42297,4.3081,4.42297,105367.4691225,0
+VOC.US,D,20130508,000000,4.42297,4.449,4.36063,4.44277,144316.30013355,0
+VOC.US,D,20130509,000000,4.41554,4.49814,4.38704,4.42627,204640.35432514,0
+VOC.US,D,20130510,000000,4.41554,4.42627,4.33478,4.37402,121065.90427388,0
+VOC.US,D,20130513,000000,4.34138,4.43525,4.31819,4.35064,113869.56095558,0
+VOC.US,D,20130514,000000,4.35357,4.44598,4.34138,4.37741,130352.31789654,0
+VOC.US,D,20130515,000000,4.40344,4.43525,4.35724,4.43525,165080.64681595,0
+VOC.US,D,20130516,000000,4.44598,4.44598,4.37026,4.39015,144125.40122788,0
+VOC.US,D,20130517,000000,4.41985,4.41985,4.36063,4.38025,79411.763056774,0
+VOC.US,D,20130520,000000,4.38337,4.45194,4.37741,4.44277,113473.58208267,0
+VOC.US,D,20130521,000000,4.449,4.45909,4.39015,4.40344,93778.269272024,0
+VOC.US,D,20130522,000000,4.42627,4.45542,4.37026,4.40344,203613.86363809,0
+VOC.US,D,20130523,000000,4.38337,4.40683,4.33478,4.40344,95032.747794995,0
+VOC.US,D,20130524,000000,4.36393,4.41554,4.34138,4.41554,69819.911185044,0
+VOC.US,D,20130528,000000,4.43525,4.47504,4.35064,4.39372,113520.48867093,0
+VOC.US,D,20130529,000000,4.36751,4.38337,4.35064,4.35357,52351.025039942,0
+VOC.US,D,20130530,000000,4.36751,4.37402,4.3379,4.3379,176444.04053229,0
+VOC.US,D,20130531,000000,4.33873,4.36897,4.26795,4.29124,240268.63522843,0
+VOC.US,D,20130603,000000,4.29133,4.34413,4.24971,4.26905,142109.50878401,0
+VOC.US,D,20130604,000000,4.30498,4.3379,4.25264,4.32763,135265.51030303,0
+VOC.US,D,20130605,000000,4.28922,4.34413,4.26905,4.3148,84547.489044732,0
+VOC.US,D,20130606,000000,4.32433,4.32763,4.27226,4.3148,79503.394531495,0
+VOC.US,D,20130607,000000,4.37026,4.39372,4.27538,4.37026,80446.980550948,0
+VOC.US,D,20130610,000000,4.35357,4.39372,4.35064,4.39372,51212.176711261,0
+VOC.US,D,20130611,000000,4.36751,4.39372,4.27226,4.31819,167145.62754985,0
+VOC.US,D,20130612,000000,4.31819,4.33478,4.26502,4.27538,74315.307700841,0
+VOC.US,D,20130613,000000,4.25924,4.33093,4.25264,4.28574,68994.137061662,0
+VOC.US,D,20130614,000000,4.3081,4.31819,4.25631,4.26502,114219.72409112,0
+VOC.US,D,20130617,000000,4.27226,4.40683,4.26502,4.40683,178967.1786398,0
+VOC.US,D,20130618,000000,4.39372,4.5405,4.37026,4.51757,228933.60363521,0
+VOC.US,D,20130619,000000,4.50428,4.61603,4.45194,4.59669,323008.58434919,0
+VOC.US,D,20130620,000000,4.53692,4.56726,4.42297,4.52087,288917.31234927,0
+VOC.US,D,20130621,000000,4.59284,4.59284,4.45194,4.57377,139667.09364233,0
+VOC.US,D,20130624,000000,4.51427,4.53096,4.36751,4.46807,153096.55894346,0
+VOC.US,D,20130625,000000,4.48155,4.53096,4.42627,4.4953,87242.981592786,0
+VOC.US,D,20130626,000000,4.55131,4.57377,4.48155,4.48852,127608.82790935,0
+VOC.US,D,20130627,000000,4.49814,4.59284,4.47504,4.51427,131749.69788605,0
+VOC.US,D,20130628,000000,4.5405,4.6681,4.53096,4.59944,150252.71067443,0
+VOC.US,D,20130701,000000,4.6516,4.67818,4.61273,4.61603,82381.059178104,0
+VOC.US,D,20130702,000000,4.64812,4.64812,4.57945,4.58624,110207.57451939,0
+VOC.US,D,20130703,000000,4.59669,4.65939,4.56341,4.56726,77664.219931731,0
+VOC.US,D,20130705,000000,4.60576,4.60576,4.50098,4.57716,129585.4497212,0
+VOC.US,D,20130708,000000,4.60576,4.60576,4.53096,4.57377,130563.94296911,0
+VOC.US,D,20130709,000000,4.57716,4.65939,4.55663,4.63208,203139.34350113,0
+VOC.US,D,20130710,000000,4.656,4.656,4.60943,4.61851,292744.01726978,0
+VOC.US,D,20130711,000000,4.63923,4.71017,4.62236,4.6812,251251.32198432,0
+VOC.US,D,20130712,000000,4.71017,4.71659,4.63923,4.69441,118516.58574502,0
+VOC.US,D,20130715,000000,4.69761,4.75712,4.63208,4.67818,338845.55756354,0
+VOC.US,D,20130716,000000,4.7077,4.72392,4.59944,4.61273,211388.35792784,0
+VOC.US,D,20130717,000000,4.62951,4.68396,4.59284,4.6262,178788.27909391,0
+VOC.US,D,20130718,000000,4.61603,4.67818,4.57945,4.6262,286765.0635442,0
+VOC.US,D,20130719,000000,4.58385,4.63501,4.48155,4.57945,494423.8022807,0
+VOC.US,D,20130722,000000,4.61273,4.71339,4.58624,4.64573,153289.6395509,0
+VOC.US,D,20130723,000000,4.64573,4.656,4.60255,4.62951,267719.89786371,0
+VOC.US,D,20130724,000000,4.6516,4.6681,4.54755,4.6516,240562.07411772,0
+VOC.US,D,20130725,000000,4.67543,4.67543,4.55387,4.6516,403949.7203531,0
+VOC.US,D,20130726,000000,4.58092,4.6891,4.58092,4.66416,199850.42806917,0
+VOC.US,D,20130729,000000,4.76508,4.88151,4.71962,4.83705,1151897.087021,0
+VOC.US,D,20130730,000000,4.89168,5.01975,4.88408,5.01664,694748.75048682,0
+VOC.US,D,20130731,000000,4.98547,5.03891,4.918,4.97465,446413.27293025,0
+VOC.US,D,20130801,000000,4.99637,5.05294,4.95613,4.95613,299971.99526387,0
+VOC.US,D,20130802,000000,4.918,4.98547,4.918,4.95806,149795.64415171,0
+VOC.US,D,20130805,000000,4.99894,5.21392,4.97309,5.18742,865683.99402694,0
+VOC.US,D,20130806,000000,5.22766,5.27148,5.15038,5.20474,560415.91769435,0
+VOC.US,D,20130807,000000,5.25745,5.33519,5.14772,5.17,567025.38323408,0
+VOC.US,D,20130808,000000,5.17,5.20795,5.08254,5.16028,259238.53219753,0
+VOC.US,D,20130809,000000,5.20089,5.20089,5.12068,5.17,159119.14670461,0
+VOC.US,D,20130812,000000,5.13334,5.16679,5.08254,5.14397,271350.24962411,0
+VOC.US,D,20130813,000000,5.17825,5.181,5.05606,5.11693,162342.61108321,0
+VOC.US,D,20130814,000000,5.16358,5.17,5.10931,5.13608,106509.59000386,0
+VOC.US,D,20130815,000000,5.15735,5.16679,5.05294,5.07301,311038.67753826,0
+VOC.US,D,20130816,000000,5.0699,5.13608,5.05294,5.08649,121557.87802507,0
+VOC.US,D,20130819,000000,5.12949,5.12949,5.05294,5.05606,209731.35542663,0
+VOC.US,D,20130820,000000,5.04606,5.17825,5.03625,5.1062,219010.13309306,0
+VOC.US,D,20130821,000000,5.14772,5.14772,5.00508,5.05294,242671.77973808,0
+VOC.US,D,20130822,000000,5.05294,5.12068,5.05294,5.09969,151803.90063935,0
+VOC.US,D,20130823,000000,5.1403,5.1403,5.07686,5.1062,74189.859848544,0
+VOC.US,D,20130826,000000,5.10418,5.16028,5.08649,5.08649,204688.35176428,0
+VOC.US,D,20130827,000000,5.16028,5.181,5.1062,5.14397,200935.82470426,0
+VOC.US,D,20130828,000000,5.181,5.181,5.12315,5.15735,148859.69408848,0
+VOC.US,D,20130829,000000,5.13334,5.17422,5.10931,5.1403,208638.32283531,0
+VOC.US,D,20130830,000000,5.15038,5.21776,5.13608,5.15305,161285.57657124,0
+VOC.US,D,20130903,000000,5.25425,5.25425,5.10418,5.11381,300865.4021424,0
+VOC.US,D,20130904,000000,5.15305,5.15305,5.08649,5.09703,157276.69955218,0
+VOC.US,D,20130905,000000,5.12949,5.13334,5.08988,5.1062,113498.67165314,0
+VOC.US,D,20130906,000000,5.12949,5.23124,5.12068,5.20089,154569.20764434,0
+VOC.US,D,20130909,000000,5.23793,5.28248,5.20795,5.26553,135288.41817171,0
+VOC.US,D,20130910,000000,5.24435,5.27809,5.19072,5.23124,196738.23048131,0
+VOC.US,D,20130911,000000,5.2856,5.31878,5.20795,5.27809,164691.21304839,0
+VOC.US,D,20130912,000000,5.33519,5.33519,5.23124,5.28771,147406.68070362,0
+VOC.US,D,20130913,000000,5.35215,5.37791,5.30586,5.37443,153740.16096829,0
+VOC.US,D,20130916,000000,5.37443,5.42613,5.35591,5.40358,195605.92725796,0
+VOC.US,D,20130917,000000,5.4232,5.47151,5.37479,5.39286,183665.47342105,0
+VOC.US,D,20130918,000000,5.39286,5.4232,5.38304,5.38681,222388.49829797,0
+VOC.US,D,20130919,000000,5.45693,5.4748,5.20089,5.22766,395153.09877985,0
+VOC.US,D,20130920,000000,5.20795,5.22445,5.15305,5.17,225595.59991321,0
+VOC.US,D,20130923,000000,5.15735,5.34014,5.13608,5.31878,168083.75931486,0
+VOC.US,D,20130924,000000,5.3021,5.41926,5.24866,5.39286,82568.685531104,0
+VOC.US,D,20130925,000000,5.36993,5.42989,5.34977,5.34977,72317.959722092,0
+VOC.US,D,20130926,000000,5.34014,5.43392,5.30586,5.34234,126216.90217429,0
+VOC.US,D,20130927,000000,5.3231,5.39286,5.22216,5.25425,179768.95404362,0
+VOC.US,D,20130930,000000,5.20795,5.33519,5.20795,5.27432,138101.72261584,0
+VOC.US,D,20131001,000000,5.27148,5.36205,5.27148,5.3021,122490.55553562,0
+VOC.US,D,20131002,000000,5.31392,5.39011,5.26938,5.31237,68909.050692278,0
+VOC.US,D,20131003,000000,5.34518,5.39973,5.3231,5.35215,85827.057138162,0
+VOC.US,D,20131004,000000,5.34014,5.39011,5.34014,5.39011,52437.202260215,0
+VOC.US,D,20131007,000000,5.40358,5.40358,5.31878,5.3593,128453.14649785,0
+VOC.US,D,20131008,000000,5.32969,5.34518,5.22216,5.24123,213094.44871908,0
+VOC.US,D,20131009,000000,5.24123,5.35215,5.24123,5.28248,169650.22119224,0
+VOC.US,D,20131010,000000,5.34234,5.41926,5.2988,5.36205,200091.50611576,0
+VOC.US,D,20131011,000000,5.35591,5.39011,5.30586,5.33171,307191.24645085,0
+VOC.US,D,20131014,000000,5.33171,5.39011,5.33171,5.36993,92018.726787195,0
+VOC.US,D,20131015,000000,5.36544,5.36993,5.3231,5.32969,188646.2985827,0
+VOC.US,D,20131016,000000,5.3231,5.39011,5.3231,5.35591,147411.04410718,0
+VOC.US,D,20131017,000000,5.40358,5.49388,5.37443,5.47151,242582.32996514,0
+VOC.US,D,20131018,000000,5.49388,5.59875,5.49388,5.56107,341333.78844259,0
+VOC.US,D,20131021,000000,5.62552,5.7942,5.62552,5.68629,427079.03176403,0
+VOC.US,D,20131022,000000,5.73663,5.80391,5.71526,5.78622,567858.79331368,0
+VOC.US,D,20131023,000000,5.8106,5.8777,5.7942,5.81417,746531.44221331,0
+VOC.US,D,20131024,000000,5.86148,5.88871,5.77659,5.78448,635895.16329434,0
+VOC.US,D,20131025,000000,5.77659,5.89704,5.77064,5.84745,646277.88206098,0
+VOC.US,D,20131028,000000,5.97681,5.97681,5.64963,5.81308,407509.16680567,0
+VOC.US,D,20131029,000000,5.8052,5.81308,5.71526,5.78521,268877.29065752,0
+VOC.US,D,20131030,000000,5.761,5.83728,5.36811,5.41312,398642.73077548,0
+VOC.US,D,20131031,000000,5.47371,5.59004,5.42659,5.5035,236770.27642567,0
+VOC.US,D,20131101,000000,5.5035,5.6631,5.5035,5.62313,211605.43725486,0
+VOC.US,D,20131104,000000,5.6631,5.96929,5.6631,5.85479,528374.35451587,0
+VOC.US,D,20131105,000000,5.90686,5.90686,5.7688,5.8095,240899.14704258,0
+VOC.US,D,20131106,000000,5.78768,5.82023,5.74368,5.75725,219961.35506874,0
+VOC.US,D,20131107,000000,5.80281,5.80281,5.65384,5.65384,205346.13485067,0
+VOC.US,D,20131108,000000,5.69776,5.82023,5.65384,5.71994,215543.4089661,0
+VOC.US,D,20131111,000000,5.68455,5.89356,5.68455,5.85479,284400.09881568,0
+VOC.US,D,20131112,000000,5.91823,5.92079,5.75312,5.76449,224250.58076641,0
+VOC.US,D,20131113,000000,5.7688,5.88687,5.75312,5.81656,141300.09742397,0
+VOC.US,D,20131114,000000,5.90686,5.90686,5.78768,5.83728,118601.67211441,0
+VOC.US,D,20131115,000000,5.85479,5.90438,5.8052,5.83966,254683.13888282,0
+VOC.US,D,20131118,000000,5.87899,5.90686,5.8052,5.83966,213624.6022514,0
+VOC.US,D,20131119,000000,5.90686,5.90686,5.82316,5.8822,378884.14861324,0
+VOC.US,D,20131120,000000,5.87111,5.87899,5.81308,5.82023,147124.15032323,0
+VOC.US,D,20131121,000000,5.85479,6.02474,5.82316,5.94197,662185.76058314,0
+VOC.US,D,20131122,000000,5.94811,5.95884,5.78768,5.83113,193631.4871479,0
+VOC.US,D,20131125,000000,5.79896,5.82023,5.44529,5.47371,515566.67422178,0
+VOC.US,D,20131126,000000,5.55236,5.60801,5.46591,5.49003,184967.94938317,0
+VOC.US,D,20131127,000000,5.50717,5.69436,5.49956,5.65613,154888.82695498,0
+VOC.US,D,20131129,000000,5.66659,5.69776,5.56273,5.69033,93925.534142112,0
+VOC.US,D,20131202,000000,5.71526,5.81656,5.68749,5.69436,170192.37408434,0
+VOC.US,D,20131203,000000,5.69436,5.70894,5.58848,5.62552,80805.870493608,0
+VOC.US,D,20131204,000000,5.64513,5.8095,5.64284,5.8095,165852.96924574,0
+VOC.US,D,20131205,000000,5.7688,5.80281,5.73663,5.74368,163588.36279907,0
+VOC.US,D,20131206,000000,5.78521,5.78521,5.64284,5.64963,146351.82789343,0
+VOC.US,D,20131209,000000,5.69776,5.69776,5.45134,5.46198,297449.94800726,0
+VOC.US,D,20131210,000000,5.44126,5.57959,5.44126,5.55236,157804.67138272,0
+VOC.US,D,20131211,000000,5.52633,5.57959,5.47555,5.49003,170093.1066534,0
+VOC.US,D,20131212,000000,5.49003,5.49003,5.38901,5.41018,204645.80857959,0
+VOC.US,D,20131213,000000,5.41678,5.49277,5.07301,5.28771,550232.82464049,0
+VOC.US,D,20131216,000000,5.23573,5.30586,5.04157,5.11051,383999.14843429,0
+VOC.US,D,20131217,000000,5.04817,5.10711,4.94147,4.94724,478399.20271336,0
+VOC.US,D,20131218,000000,4.96961,5.01407,4.90681,4.95127,383832.24824819,0
+VOC.US,D,20131219,000000,4.95559,4.95806,4.91287,4.94724,223488.07599462,0
+VOC.US,D,20131220,000000,4.98602,5.12526,4.91607,5.04514,345836.82091461,0
+VOC.US,D,20131223,000000,5.09703,5.20539,5.05898,5.18421,158270.46471256,0
+VOC.US,D,20131224,000000,5.21951,5.25049,5.04514,5.07301,107381.1798646,0
+VOC.US,D,20131226,000000,5.12526,5.24691,5.08007,5.17,253811.54902207,0
+VOC.US,D,20131227,000000,5.23316,5.23316,5.13178,5.13498,90462.08256782,0
+VOC.US,D,20131230,000000,5.13498,5.16028,5.07301,5.07301,230087.72387634,0
+VOC.US,D,20131231,000000,5.05606,5.07301,5.04157,5.05606,219883.90465558,0
+VOC.US,D,20140102,000000,5.11848,5.15635,5.05606,5.0907,107590.62323539,0
+VOC.US,D,20140103,000000,5.10079,5.13856,5.03771,5.08007,137029.41619142,0
+VOC.US,D,20140106,000000,5.11051,5.20539,5.09703,5.11463,134896.80270236,0
+VOC.US,D,20140107,000000,5.19393,5.19393,5.08649,5.12526,110491.19575068,0
+VOC.US,D,20140108,000000,5.11463,5.19072,5.10711,5.17,108924.73387329,0
+VOC.US,D,20140109,000000,5.15635,5.2108,5.13178,5.18421,104683.50561476,0
+VOC.US,D,20140110,000000,5.2108,5.22537,5.17752,5.20539,127107.03650016,0
+VOC.US,D,20140113,000000,5.2108,5.23316,5.16028,5.16624,197953.43837226,0
+VOC.US,D,20140114,000000,5.17752,5.2108,5.16028,5.2108,123481.04814333,0
+VOC.US,D,20140115,000000,5.2108,5.22326,5.19393,5.2108,161106.67702536,0
+VOC.US,D,20140116,000000,5.19814,5.2108,5.19393,5.2108,144777.73005982,0
+VOC.US,D,20140117,000000,5.2108,5.37443,5.20795,5.28194,588690.77275124,0
+VOC.US,D,20140121,000000,5.29055,5.40358,5.28194,5.40358,506064.27212299,0
+VOC.US,D,20140122,000000,5.45803,5.53797,5.45803,5.50717,411143.88196962,0
+VOC.US,D,20140123,000000,5.53797,5.54072,5.39918,5.54072,277680.45733611,0
+VOC.US,D,20140124,000000,5.54072,5.63111,5.47371,5.52633,617713.95151836,0
+VOC.US,D,20140127,000000,5.55814,5.62781,5.52514,5.54888,682109.06122972,0
+VOC.US,D,20140128,000000,5.48847,5.5013,5.34143,5.4232,301082.48146942,0
+VOC.US,D,20140129,000000,5.36453,5.38727,5.22445,5.2999,318995.34392657,0
+VOC.US,D,20140130,000000,5.34362,5.49507,5.33171,5.39414,178949.72502557,0
+VOC.US,D,20140131,000000,5.33171,5.40083,5.33171,5.3615,121889.49669549,0
+VOC.US,D,20140203,000000,5.3615,5.43722,5.31392,5.31392,182488.44531124,0
+VOC.US,D,20140204,000000,5.31759,5.35087,5.2646,5.2646,178260.30726339,0
+VOC.US,D,20140205,000000,5.27432,5.29705,5.04771,5.14186,312990.20977964,0
+VOC.US,D,20140206,000000,5.12068,5.27084,5.10519,5.17825,143543.97770376,0
+VOC.US,D,20140207,000000,5.17422,5.24655,5.0919,5.12068,223574.2532149,0
+VOC.US,D,20140210,000000,5.18852,5.19558,5.11693,5.13773,131670.0657711,0
+VOC.US,D,20140211,000000,5.18467,5.25297,5.12068,5.16028,204170.19759175,0
+VOC.US,D,20140212,000000,5.18852,5.22766,5.15203,5.19998,66020.477536774,0
+VOC.US,D,20140213,000000,5.20685,5.36874,5.19998,5.28294,222811.74844311,0
+VOC.US,D,20140214,000000,5.32529,5.35087,5.28294,5.32969,153011.47257408,0
+VOC.US,D,20140218,000000,5.35087,5.37791,5.3362,5.35371,202319.02363219,0
+VOC.US,D,20140219,000000,5.36453,5.40542,5.3362,5.34143,138984.22098548,0
+VOC.US,D,20140220,000000,5.37397,5.38727,5.28294,5.34143,96855.559631417,0
+VOC.US,D,20140221,000000,5.34143,5.49222,5.34143,5.39414,109286.89636863,0
+VOC.US,D,20140224,000000,5.48847,5.48847,5.41265,5.41879,218041.45750314,0
+VOC.US,D,20140225,000000,5.49507,5.49507,5.36874,5.44071,136788.33814483,0
+VOC.US,D,20140226,000000,5.47555,5.49222,5.40542,5.47555,114896.05164264,0
+VOC.US,D,20140227,000000,5.46591,5.50827,5.45584,5.49222,134389.55703873,0
+VOC.US,D,20140228,000000,5.52394,5.54539,5.4793,5.52633,110770.45357839,0
+VOC.US,D,20140303,000000,5.50579,5.56676,5.50579,5.54035,148826.9685618,0
+VOC.US,D,20140304,000000,5.58133,5.58133,5.51304,5.53549,210574.58316424,0
+VOC.US,D,20140305,000000,5.52009,5.54539,5.50579,5.51716,111619.13557045,0
+VOC.US,D,20140306,000000,5.54539,5.55878,5.50579,5.52633,149756.37351969,0
+VOC.US,D,20140307,000000,5.50579,5.55878,5.50579,5.50579,91971.820198944,0
+VOC.US,D,20140310,000000,5.55639,5.57024,5.51304,5.53549,77330.419559531,0
+VOC.US,D,20140311,000000,5.56354,5.57739,5.41476,5.46262,167828.50020671,0
+VOC.US,D,20140312,000000,5.4705,5.49222,5.41476,5.46591,63831.139801466,0
+VOC.US,D,20140313,000000,5.48333,5.53797,5.45858,5.48333,138037.36241335,0
+VOC.US,D,20140314,000000,5.48333,5.57024,5.47555,5.49222,74999.271208583,0
+VOC.US,D,20140317,000000,5.53549,5.62204,5.47371,5.47371,118308.23322512,0
+VOC.US,D,20140318,000000,5.50579,5.57739,5.50579,5.51304,103288.30732704,0
+VOC.US,D,20140319,000000,5.54539,5.54539,5.4705,5.4793,86479.385970107,0
+VOC.US,D,20140320,000000,5.4705,5.54888,5.4232,5.53054,111478.4158057,0
+VOC.US,D,20140321,000000,5.58491,5.58491,5.47555,5.52394,55732.662797518,0
+VOC.US,D,20140324,000000,5.49507,5.57436,5.49507,5.50827,67235.685427723,0
+VOC.US,D,20140325,000000,5.53054,5.57739,5.44071,5.49222,102470.16915988,0
+VOC.US,D,20140326,000000,5.45134,5.45858,5.31392,5.34362,290577.58740315,0
+VOC.US,D,20140327,000000,5.2999,5.3472,5.23197,5.23958,416363.60347607,0
+VOC.US,D,20140328,000000,5.24233,5.34362,5.19558,5.19998,371162.01516618,0
+VOC.US,D,20140331,000000,5.22445,5.31392,5.19164,5.24655,181913.56689245,0
+VOC.US,D,20140401,000000,5.27809,5.32529,5.25297,5.29705,74927.275049873,0
+VOC.US,D,20140402,000000,5.28954,5.44071,5.28954,5.4232,109601.0614248,0
+VOC.US,D,20140403,000000,5.4705,5.49222,5.44071,5.46591,118232.96451374,0
+VOC.US,D,20140404,000000,5.48333,5.57436,5.45134,5.49507,215359.05516576,0
+VOC.US,D,20140407,000000,5.54888,5.55878,5.48847,5.53549,166784.55590541,0
+VOC.US,D,20140408,000000,5.5013,5.55878,5.4705,5.53797,95075.290979687,0
+VOC.US,D,20140409,000000,5.54539,5.57436,5.52009,5.56676,80894.22941566,0
+VOC.US,D,20140410,000000,5.56676,5.57436,5.49222,5.55639,151663.1808746,0
+VOC.US,D,20140411,000000,5.54888,5.56354,5.4705,5.53797,154569.20764434,0
+VOC.US,D,20140414,000000,5.54888,5.54888,5.44071,5.51716,243307.74580668,0
+VOC.US,D,20140415,000000,5.55639,5.55878,5.52394,5.55236,140749.21772476,0
+VOC.US,D,20140416,000000,5.57436,5.57436,5.53054,5.54888,91931.458716031,0
+VOC.US,D,20140417,000000,5.55878,5.57024,5.5013,5.52633,209274.28890391,0
+VOC.US,D,20140421,000000,5.64513,5.64513,5.53054,5.54888,271728.77488277,0
+VOC.US,D,20140422,000000,5.62204,5.62204,5.53054,5.54035,455625.50869241,0
+VOC.US,D,20140423,000000,5.54888,5.59188,5.54035,5.54539,471681.74293556,0
+VOC.US,D,20140424,000000,5.57739,5.60984,5.53054,5.53797,380325.16263832,0
+VOC.US,D,20140425,000000,5.58133,5.62204,5.52633,5.61837,546196.67634919,0
+VOC.US,D,20140428,000000,5.55053,5.61315,5.46812,5.53137,472042.81458,0
+VOC.US,D,20140429,000000,5.52046,5.5685,5.5013,5.52459,154027.05475224,0
+VOC.US,D,20140430,000000,5.50827,5.51304,5.37269,5.4088,326475.30847615,0
+VOC.US,D,20140501,000000,5.46032,5.49113,5.42393,5.44162,140651.04114469,0
+VOC.US,D,20140502,000000,5.46812,5.46812,5.38222,5.40542,96430.127784496,0
+VOC.US,D,20140505,000000,5.40083,5.42659,5.35711,5.3593,206106.45792068,0
+VOC.US,D,20140506,000000,5.35711,5.45693,5.35711,5.4385,169545.49950684,0
+VOC.US,D,20140507,000000,5.46481,5.4827,5.44162,5.46481,121482.60931368,0
+VOC.US,D,20140508,000000,5.48718,5.48718,5.3593,5.37791,142540.39488537,0
+VOC.US,D,20140509,000000,5.36783,5.42659,5.3593,5.39414,109571.60845079,0
+VOC.US,D,20140512,000000,5.4385,5.47298,5.36783,5.43502,125042.05576625,0
+VOC.US,D,20140513,000000,5.43502,5.49443,5.41926,5.4385,69776.277149462,0
+VOC.US,D,20140514,000000,5.46032,5.54201,5.42393,5.47555,170435.63383271,0
+VOC.US,D,20140515,000000,5.53137,5.53137,5.42393,5.44162,161560.47099541,0
+VOC.US,D,20140516,000000,5.49113,5.55053,5.42393,5.50579,115328.02859489,0
+VOC.US,D,20140519,000000,5.53137,5.62478,5.52046,5.59059,185351.92889628,0
+VOC.US,D,20140520,000000,5.59518,5.62478,5.59518,5.62478,99407.059862053,0
+VOC.US,D,20140521,000000,5.66539,5.66539,5.59059,5.60984,119437.26389579,0
+VOC.US,D,20140522,000000,5.63652,5.66539,5.58848,5.63652,112249.64738462,0
+VOC.US,D,20140523,000000,5.68052,5.68455,5.63111,5.65779,105170.02511149,0
+VOC.US,D,20140527,000000,5.66539,5.66539,5.63111,5.65559,120199.76866759,0
+VOC.US,D,20140528,000000,5.65091,5.7071,5.64688,5.69097,217311.67825805,0
+VOC.US,D,20140529,000000,5.7214,5.7259,5.65559,5.69565,100032.11742176,0
+VOC.US,D,20140530,000000,5.70371,5.70371,5.63652,5.69097,206193.72599185,0
+VOC.US,D,20140602,000000,5.65779,5.66146,5.58307,5.60233,200825.64876442,0
+VOC.US,D,20140603,000000,5.62781,5.67053,5.60984,5.64046,130233.41514958,0
+VOC.US,D,20140604,000000,5.67053,5.68455,5.64688,5.67291,126467.79787889,0
+VOC.US,D,20140605,000000,5.66539,5.68794,5.65091,5.68794,139526.37387758,0
+VOC.US,D,20140606,000000,5.67053,5.69565,5.65779,5.68794,140749.21772476,0
+VOC.US,D,20140609,000000,5.69565,5.71004,5.68455,5.71004,174623.41039766,0
+VOC.US,D,20140610,000000,5.71004,5.71004,5.68455,5.71004,148898.9647205,0
+VOC.US,D,20140611,000000,5.68455,5.70371,5.67704,5.69959,90284.273872825,0
+VOC.US,D,20140612,000000,5.71004,5.71004,5.68455,5.71004,134804.08037676,0
+VOC.US,D,20140613,000000,5.69959,5.77733,5.68455,5.77064,287212.31240892,0
+VOC.US,D,20140616,000000,5.81537,5.81537,5.73663,5.79245,166978.72736376,0
+VOC.US,D,20140617,000000,5.80629,5.85534,5.74075,5.77311,352388.47135718,0
+VOC.US,D,20140618,000000,5.75963,5.80391,5.68794,5.74368,168956.44002649,0
+VOC.US,D,20140619,000000,5.79657,5.81537,5.77733,5.8118,178962.81523625,0
+VOC.US,D,20140620,000000,5.85231,5.86992,5.80629,5.85231,193698.02905216,0
+VOC.US,D,20140623,000000,5.84883,5.94875,5.8118,5.8777,471739.55803271,0
+VOC.US,D,20140624,000000,5.91116,5.96379,5.86707,5.89045,223548.07279355,0
+VOC.US,D,20140625,000000,5.8822,6.18059,5.86992,6.12861,586694.51562338,0
+VOC.US,D,20140626,000000,6.14218,6.1882,6.08635,6.16509,302504.95102938,0
+VOC.US,D,20140627,000000,6.18059,6.33432,6.14218,6.30397,299494.20257425,0
+VOC.US,D,20140630,000000,6.33707,6.42571,6.28473,6.36356,424807.880212,0
+VOC.US,D,20140701,000000,6.39263,6.41114,6.2872,6.30792,330345.64743224,0
+VOC.US,D,20140702,000000,6.28473,6.31709,6.13878,6.15034,299667.64786569,0
+VOC.US,D,20140703,000000,6.13878,6.15804,6.05729,6.07562,186064.25452716,0
+VOC.US,D,20140707,000000,6.10505,6.1882,6.0649,6.08635,332581.8917558,0
+VOC.US,D,20140708,000000,6.14648,6.14648,6.08635,6.11972,316843.09512151,0
+VOC.US,D,20140709,000000,6.11972,6.18059,6.11798,6.16839,272414.9200923,0
+VOC.US,D,20140710,000000,6.16839,6.22138,6.14218,6.20222,463202.55897116,0
+VOC.US,D,20140711,000000,6.20222,6.21377,6.16839,6.18059,276963.76830168,0
+VOC.US,D,20140714,000000,6.23358,6.29197,6.20929,6.2553,307593.77042909,0
+VOC.US,D,20140715,000000,6.2431,6.27758,6.20929,6.24687,301515.54927257,0
+VOC.US,D,20140716,000000,6.26226,6.26226,6.12861,6.16509,509250.64757134,0
+VOC.US,D,20140717,000000,6.19122,6.29591,6.1882,6.28152,506018.45638563,0
+VOC.US,D,20140718,000000,6.2553,6.26923,5.90484,5.94197,920276.71764488,0
+VOC.US,D,20140721,000000,5.97121,6.13878,5.97121,6.10505,458770.43180696,0
+VOC.US,D,20140722,000000,6.13182,6.14648,6.05729,6.10505,347332.37748417,0
+VOC.US,D,20140723,000000,6.11266,6.15034,6.06105,6.07242,306399.28870505,0
+VOC.US,D,20140724,000000,6.07562,6.10505,5.98625,6.03053,395951.60163099,0
+VOC.US,D,20140725,000000,6.0649,6.10175,6.01797,6.07242,597961.91446144,0
+VOC.US,D,20140728,000000,6.12999,6.12999,5.96553,5.96929,449341.11671777,0
+VOC.US,D,20140729,000000,5.96131,5.97754,5.82316,5.83902,404540.96153523,0
+VOC.US,D,20140730,000000,5.78942,5.82316,5.67246,5.72855,526012.66234002,0
+VOC.US,D,20140731,000000,5.76687,5.82023,5.6323,5.70546,386546.28526137,0
+VOC.US,D,20140801,000000,5.69033,5.76275,5.65265,5.6631,212132.3182345,0
+VOC.US,D,20140804,000000,5.63744,5.7402,5.5949,5.69776,333424.02864252,0
+VOC.US,D,20140805,000000,5.65559,5.72113,5.59059,5.5949,125490.39548186,0
+VOC.US,D,20140806,000000,5.5949,5.65265,5.5949,5.64816,150164.35175237,0
+VOC.US,D,20140807,000000,5.6323,5.65265,5.60562,5.60984,221884.525187,0
+VOC.US,D,20140808,000000,5.60984,5.68171,5.5949,5.6631,139993.2580583,0
+VOC.US,D,20140811,000000,5.66723,5.793,5.6631,5.72113,165609.70949738,0
+VOC.US,D,20140812,000000,5.72855,5.80088,5.67246,5.72113,132922.3625923,0
+VOC.US,D,20140813,000000,5.72113,5.793,5.69776,5.70546,227116.24605324,0
+VOC.US,D,20140814,000000,5.72855,5.78219,5.69033,5.69326,143691.24257384,0
+VOC.US,D,20140815,000000,5.70546,5.84278,5.69033,5.74368,185564.64481975,0
+VOC.US,D,20140818,000000,5.72434,5.75963,5.6631,5.66723,204236.73949602,0
+VOC.US,D,20140819,000000,5.66723,5.76275,5.65265,5.67933,277364.11057815,0
+VOC.US,D,20140820,000000,5.68171,5.72855,5.61388,5.64816,130186.50856132,0
+VOC.US,D,20140821,000000,5.65265,5.74368,5.64816,5.7402,171435.94409842,0
+VOC.US,D,20140822,000000,5.73213,5.73213,5.67933,5.72855,144569.37753992,0
+VOC.US,D,20140825,000000,5.70179,5.74662,5.67246,5.72113,250465.90934386,0
+VOC.US,D,20140826,000000,5.72113,5.72855,5.70546,5.71297,199739.16127844,0
+VOC.US,D,20140827,000000,5.69326,5.75422,5.69326,5.74368,89688.669287136,0
+VOC.US,D,20140828,000000,5.72113,5.72855,5.69326,5.70546,152876.20706377,0
+VOC.US,D,20140829,000000,5.68629,5.82316,5.68629,5.79795,177110.55042581,0
+VOC.US,D,20140902,000000,5.80088,5.81308,5.70939,5.72113,167297.2558235,0
+VOC.US,D,20140903,000000,5.74368,5.74368,5.67933,5.71297,158816.98100821,0
+VOC.US,D,20140904,000000,5.69326,5.69326,5.64119,5.65559,216444.45180086,0
+VOC.US,D,20140905,000000,5.63744,5.69033,5.6323,5.66723,123858.48255111,0
+VOC.US,D,20140908,000000,5.6323,5.64404,5.58848,5.60984,289031.85169267,0
+VOC.US,D,20140909,000000,5.5949,5.69033,5.58848,5.6752,130905.37929753,0
+VOC.US,D,20140910,000000,5.64404,5.6752,5.5949,5.61837,103370.12114375,0
+VOC.US,D,20140911,000000,5.64816,5.64816,5.57555,5.60984,162037.17283414,0
+VOC.US,D,20140912,000000,5.62781,5.6323,5.51872,5.55236,343811.11081273,0
+VOC.US,D,20140915,000000,5.54035,5.62781,5.50249,5.56822,128342.97055801,0
+VOC.US,D,20140916,000000,5.54035,5.62231,5.54035,5.5949,93131.394694526,0
+VOC.US,D,20140917,000000,5.57555,5.62781,5.55713,5.5949,86922.271431261,0
+VOC.US,D,20140918,000000,5.5949,5.60984,5.55943,5.59875,98330.390034077,0
+VOC.US,D,20140919,000000,5.58262,5.59875,5.51872,5.52872,121328.79933826,0
+VOC.US,D,20140922,000000,5.50249,5.52293,5.3615,5.42989,293134.54188823,0
+VOC.US,D,20140923,000000,5.4232,5.4232,5.34647,5.35371,216951.6974645,0
+VOC.US,D,20140924,000000,5.3274,5.3274,5.00911,5.04093,618870.25346127,0
+VOC.US,D,20140925,000000,5.03771,5.04093,4.4755,4.67048,1203115.8088377,0
+VOC.US,D,20140926,000000,4.68505,4.81945,4.67048,4.79305,274982.78308628,0
+VOC.US,D,20140929,000000,4.70889,4.85016,4.69321,4.78902,164226.51056944,0
+VOC.US,D,20140930,000000,4.79305,4.86537,4.79305,4.8002,200621.65964808,0
+VOC.US,D,20141001,000000,4.82688,4.88408,4.73511,4.76472,278634.95186446,0
+VOC.US,D,20141002,000000,4.75473,4.76967,4.61346,4.69761,156518.55818395,0
+VOC.US,D,20141003,000000,4.67818,4.67818,4.47201,4.48678,553130.12460311,0
+VOC.US,D,20141006,000000,4.46083,4.46807,4.12843,4.20855,1073262.0097977,0
+VOC.US,D,20141007,000000,4.15071,4.33433,4.13182,4.2586,596876.51782635,0
+VOC.US,D,20141008,000000,4.23119,4.28922,4.07096,4.15502,307317.78515403,0
+VOC.US,D,20141009,000000,4.10927,4.15502,3.90668,3.96763,430053.7821398,0
+VOC.US,D,20141010,000000,3.95232,4.00229,3.86844,3.91813,394813.84415319,0
+VOC.US,D,20141013,000000,3.84544,3.94866,3.79254,3.88742,410221.02211707,0
+VOC.US,D,20141014,000000,3.86844,3.91813,3.70445,3.72727,387734.22188008,0
+VOC.US,D,20141015,000000,3.6851,3.83792,3.60104,3.82646,469119.33419603,0
+VOC.US,D,20141016,000000,3.75395,4.1012,3.75395,4.07819,352776.81427386,0
+VOC.US,D,20141017,000000,4.10551,4.24247,3.99046,4.01375,536765.17955822,0
+VOC.US,D,20141020,000000,4.04428,4.28922,4.04428,4.23899,300222.89096846,0
+VOC.US,D,20141021,000000,4.34303,4.35724,4.2466,4.31187,312215.70564808,0
+VOC.US,D,20141022,000000,4.35724,4.35724,4.15071,4.15071,246233.40789244,0
+VOC.US,D,20141023,000000,4.04428,4.18123,3.73122,3.79987,1463480.0991532,0
+VOC.US,D,20141024,000000,3.8151,3.9714,3.80345,3.91465,406463.0408026,0
+VOC.US,D,20141027,000000,3.89145,3.89503,3.73122,3.77686,741186.27285456,0
+VOC.US,D,20141028,000000,3.76495,3.8481,3.68565,3.79667,525294.8824547,0
+VOC.US,D,20141029,000000,3.81656,3.88788,3.70931,3.73341,345230.30782002,0
+VOC.US,D,20141030,000000,3.72929,3.74515,3.54283,3.6818,353459.68693072,0
+VOC.US,D,20141031,000000,3.56273,3.70931,3.55475,3.69748,295852.94230497,0
+VOC.US,D,20141103,000000,3.67777,3.67777,3.47151,3.47555,586755.6032732,0
+VOC.US,D,20141104,000000,3.39598,3.40798,3.31273,3.38818,494929.95709346,0
+VOC.US,D,20141105,000000,3.38405,3.47555,3.32859,3.44373,357674.73476789,0
+VOC.US,D,20141106,000000,3.43191,3.47151,3.31273,3.36829,169376.41761896,0
+VOC.US,D,20141107,000000,3.35656,3.51908,3.35252,3.43961,281035.91467234,0
+VOC.US,D,20141110,000000,3.44373,3.55475,3.43191,3.43191,277704.45605568,0
+VOC.US,D,20141111,000000,3.48343,3.57051,3.43191,3.55475,220898.39598286,0
+VOC.US,D,20141112,000000,3.57051,3.68565,3.53494,3.64596,356887.14042565,0
+VOC.US,D,20141113,000000,3.67374,3.68565,3.4794,3.55072,280696.66004568,0
+VOC.US,D,20141114,000000,3.61819,3.61819,3.50323,3.61021,209924.43603407,0
+VOC.US,D,20141117,000000,3.55869,3.58637,3.43191,3.4991,288206.07756928,0
+VOC.US,D,20141118,000000,3.48343,3.50323,3.37223,3.42393,268508.58305685,0
+VOC.US,D,20141119,000000,3.40798,3.45537,3.38002,3.4001,125552.57398256,0
+VOC.US,D,20141120,000000,3.43191,3.5905,3.43191,3.55869,258035.32366637,0
+VOC.US,D,20141121,000000,3.64596,3.66182,3.4794,3.54283,249078.34701236,0
+VOC.US,D,20141124,000000,3.53494,3.5905,3.49507,3.53879,215683.03787996,0
+VOC.US,D,20141125,000000,3.52303,3.52303,3.42778,3.48343,195713.92149604,0
+VOC.US,D,20141126,000000,3.44373,3.4794,3.37627,3.38002,241307.12527527,0
+VOC.US,D,20141128,000000,3.37223,3.37627,2.87619,3.04304,620578.52595429,0
+VOC.US,D,20141201,000000,2.98749,2.98749,2.72145,2.8167,717603.16747359,0
+VOC.US,D,20141202,000000,2.76921,3.0468,2.76921,2.84457,565118.57587916,0
+VOC.US,D,20141203,000000,2.82477,3.03112,2.82477,2.90424,394223.69382195,0
+VOC.US,D,20141204,000000,2.84072,2.85639,2.7892,2.80102,413724.83517428,0
+VOC.US,D,20141205,000000,2.78122,2.86849,2.77701,2.77701,175503.72706551,0
+VOC.US,D,20141208,000000,2.77701,2.79296,2.49549,2.61053,758558.0732705,0
+VOC.US,D,20141209,000000,2.61053,2.85639,2.61053,2.80478,381633.09285488,0
+VOC.US,D,20141210,000000,2.77701,2.77701,2.61842,2.75335,328555.5611225,0
+VOC.US,D,20141211,000000,2.8167,2.87225,2.70174,2.74144,425915.09386489,0
+VOC.US,D,20141212,000000,2.69771,2.8365,2.63033,2.68579,664480.91085474,0
+VOC.US,D,20141215,000000,2.73749,2.77298,2.5548,2.55892,427545.91594475,0
+VOC.US,D,20141216,000000,2.49942,2.73749,2.41206,2.63033,282935.08607103,0
+VOC.US,D,20141217,000000,2.61438,2.91598,2.61438,2.87619,280899.55831115,0
+VOC.US,D,20141218,000000,2.97548,3.03909,2.7254,2.80478,337363.09120465,0
+VOC.US,D,20141219,000000,2.8365,2.95182,2.78122,2.91598,275720.1982876,0
+VOC.US,D,20141222,000000,2.8167,2.82477,2.23376,2.27327,1505536.7643485,0
+VOC.US,D,20141223,000000,2.28124,2.47165,2.25347,2.25741,634781.40453611,0
+VOC.US,D,20141224,000000,2.26943,2.28124,2.14621,2.22175,214124.21195881,0
+VOC.US,D,20141226,000000,2.22175,2.30105,2.15025,2.15025,363578.41978209,0
+VOC.US,D,20141229,000000,2.15025,2.21378,2.00357,2.04327,1243225.3051952,0
+VOC.US,D,20141230,000000,2.04327,2.087,1.94793,2.0154,913333.45173296,0
+VOC.US,D,20141231,000000,1.97965,2.12265,1.91621,2.11853,618009.57210943,0
+VOC.US,D,20150102,000000,2.11037,2.17803,2.05518,2.12265,217959.64368643,0
+VOC.US,D,20150105,000000,2.07884,2.10276,2.02328,2.07086,236161.58162931,0
+VOC.US,D,20150106,000000,2.06326,2.11477,2.02328,2.05518,224454.56988275,0
+VOC.US,D,20150107,000000,2.05894,2.11477,2.02731,2.0352,128440.05628718,0
+VOC.US,D,20150108,000000,2.08277,2.17427,2.02328,2.09863,221207.1067846,0
+VOC.US,D,20150109,000000,2.12265,2.14228,2.09863,2.10276,245766.52371171,0
+VOC.US,D,20150112,000000,2.10276,2.10276,2.02328,2.02328,126955.40822651,0
+VOC.US,D,20150113,000000,2.02328,2.08277,1.92822,1.96388,360592.76089742,0
+VOC.US,D,20150114,000000,1.92822,2.04693,1.92822,2.0352,250976.42756015,0
+VOC.US,D,20150115,000000,2.05894,2.07489,2.02328,2.04327,206944.23140385,0
+VOC.US,D,20150116,000000,2.04693,2.16995,2.02328,2.10276,320965.42063308,0
+VOC.US,D,20150120,000000,2.05097,2.09478,2.0352,2.08277,294998.80605846,0
+VOC.US,D,20150121,000000,2.03942,2.11477,2.03942,2.11477,227863.47891257,0
+VOC.US,D,20150122,000000,2.12265,2.12265,2.05097,2.08277,190259.66704833,0
+VOC.US,D,20150123,000000,2.087,2.11853,2.04693,2.05894,152125.70165177,0
+VOC.US,D,20150126,000000,2.07489,2.12265,2.05097,2.09066,175557.1787591,0
+VOC.US,D,20150127,000000,2.08277,2.12265,2.05518,2.09478,235841.96231867,0
+VOC.US,D,20150128,000000,2.09478,2.131,1.98148,1.99358,350498.02676561,0
+VOC.US,D,20150129,000000,1.98552,2.0221,1.90466,1.99358,224949.8161866,0
+VOC.US,D,20150130,000000,2.02998,2.0825,2.00587,2.07453,135874.20509939,0
+VOC.US,D,20150202,000000,2.07453,2.09873,1.96929,2.01797,293197.81123982,0
+VOC.US,D,20150203,000000,2.01797,2.24449,1.98955,2.22019,722732.3483562,0
+VOC.US,D,20150204,000000,2.20388,2.22835,2.12705,2.16355,210845.11418485,0
+VOC.US,D,20150205,000000,2.14741,2.2564,2.14741,2.21194,183540.02556876,0
+VOC.US,D,20150206,000000,2.19608,2.28867,2.19608,2.24834,87403.336673548,0
+VOC.US,D,20150209,000000,2.26447,2.31727,2.24834,2.31727,167538.33387009,0
+VOC.US,D,20150210,000000,2.32544,2.33745,2.21607,2.24449,309827.83305087,0
+VOC.US,D,20150211,000000,2.26062,2.28051,2.17977,2.21194,166807.46377409,0
+VOC.US,D,20150212,000000,2.2564,2.28482,2.20388,2.20791,94098.979433548,0
+VOC.US,D,20150213,000000,2.24449,2.3334,2.24449,2.3334,188691.02346917,0
+VOC.US,D,20150217,000000,2.3334,2.38584,2.29289,2.38584,112110.01847075,0
+VOC.US,D,20150218,000000,2.38584,2.38584,2.27658,2.27658,176313.13842555,0
+VOC.US,D,20150219,000000,2.24036,2.31727,2.22422,2.31727,159821.65467747,0
+VOC.US,D,20150220,000000,2.28867,2.30499,2.22422,2.23633,132790.36963467,0
+VOC.US,D,20150223,000000,2.22422,2.2564,2.18371,2.22019,188682.29666206,0
+VOC.US,D,20150224,000000,2.21194,2.22422,2.18371,2.19187,102466.89660721,0
+VOC.US,D,20150225,000000,2.16355,2.25246,2.16355,2.24036,82432.329169912,0
+VOC.US,D,20150226,000000,2.21194,2.24036,2.16758,2.18371,115103.31331165,0
+VOC.US,D,20150227,000000,2.22019,2.22019,2.15547,2.20003,162171.34749354,0
+VOC.US,D,20150302,000000,2.18756,2.24449,2.16355,2.20003,111768.58214233,0
+VOC.US,D,20150303,000000,2.18371,2.24036,2.18371,2.21194,91494.027509325,0
+VOC.US,D,20150304,000000,2.26062,2.26447,2.13898,2.17582,221321.646128,0
+VOC.US,D,20150305,000000,2.18371,2.19187,2.10689,2.10689,168896.44322757,0
+VOC.US,D,20150306,000000,2.10286,2.11092,2.07059,2.07856,168896.44322757,0
+VOC.US,D,20150309,000000,2.06243,2.10689,2.04207,2.0825,151089.39330671,0
+VOC.US,D,20150310,000000,2.04207,2.06243,1.97754,2.05427,219591.55661718,0
+VOC.US,D,20150311,000000,2.0341,2.0462,2.00165,2.01797,108309.4939716,0
+VOC.US,D,20150312,000000,1.99358,2.11514,1.98552,2.09057,174832.85376845,0
+VOC.US,D,20150313,000000,2.07453,2.07453,1.98148,2.02613,112761.25645181,0
+VOC.US,D,20150316,000000,1.99358,2.00165,1.94114,1.98552,206478.43807401,0
+VOC.US,D,20150317,000000,1.96131,1.97351,1.93299,1.96131,89768.301402072,0
+VOC.US,D,20150318,000000,1.96131,2.02613,1.93299,2.02613,101633.4865276,0
+VOC.US,D,20150319,000000,2.00587,2.04207,1.97754,2.03814,48223.24527392,0
+VOC.US,D,20150320,000000,2.0221,2.06628,1.98148,2.06628,247284.98814995,0
+VOC.US,D,20150323,000000,2.05427,2.0825,1.98955,2.05032,104350.79609345,0
+VOC.US,D,20150324,000000,2.06628,2.08672,1.98552,2.06628,114001.55391321,0
+VOC.US,D,20150325,000000,2.07856,2.11092,2.05427,2.07856,104103.17294152,0
+VOC.US,D,20150326,000000,2.11092,2.15547,2.0825,2.10689,65280.880633665,0
+VOC.US,D,20150327,000000,2.11899,2.12302,2.02613,2.0341,60831.29985523,0
+VOC.US,D,20150330,000000,2.0221,2.02998,1.98148,1.98148,102125.46027879,0
+VOC.US,D,20150331,000000,1.98955,2.0462,1.98552,2.04207,63461.341349912,0
+VOC.US,D,20150401,000000,2.03814,2.0825,2.03814,2.07856,181259.05635873,0
+VOC.US,D,20150402,000000,2.10286,2.10286,2.01402,2.03814,127842.2699997,0
+VOC.US,D,20150406,000000,2.0341,2.07856,2.0341,2.05032,174084.53005822,0
+VOC.US,D,20150407,000000,2.03814,2.0825,2.03814,2.0825,141706.98480577,0
+VOC.US,D,20150408,000000,2.06628,2.0825,2.0341,2.04207,84824.565170675,0
+VOC.US,D,20150409,000000,2.0341,2.0825,2.0341,2.07453,76958.439406197,0
+VOC.US,D,20150410,000000,2.07856,2.08672,2.02998,2.08672,62810.103368856,0
+VOC.US,D,20150413,000000,2.10286,2.10689,2.0462,2.07059,351392.52449504,0
+VOC.US,D,20150414,000000,2.06243,2.07059,2.0462,2.06243,279682.16871842,0
+VOC.US,D,20150415,000000,2.07856,2.11514,2.05427,2.09873,477547.24816862,0
+VOC.US,D,20150416,000000,2.09478,2.20388,2.08672,2.15144,432261.66434023,0
+VOC.US,D,20150417,000000,2.14319,2.20003,2.12705,2.19187,154555.02658278,0
+VOC.US,D,20150420,000000,2.19608,2.38171,2.18371,2.3577,563303.39999897,0
+VOC.US,D,20150421,000000,2.40601,2.41417,2.28051,2.29289,291107.74093547,0
+VOC.US,D,20150422,000000,2.29289,2.39391,2.27658,2.38584,192647.53964553,0
+VOC.US,D,20150423,000000,2.41023,2.60439,2.39794,2.57991,517564.02220053,0
+VOC.US,D,20150424,000000,2.58395,2.58395,2.40601,2.5073,464398.1315461,0
+VOC.US,D,20150427,000000,2.62859,2.62859,2.5073,2.59623,349584.98457106,0
+VOC.US,D,20150428,000000,2.60054,2.63785,2.4303,2.45927,384946.00700641,0
+VOC.US,D,20150429,000000,2.48842,2.56304,2.47165,2.51739,200617.29624452,0
+VOC.US,D,20150430,000000,2.54654,2.5878,2.50493,2.53408,184937.40555826,0
+VOC.US,D,20150501,000000,2.55892,2.55892,2.50924,2.51739,145635.13885901,0
+VOC.US,D,20150504,000000,2.50924,2.54232,2.49677,2.53821,128037.53230893,0
+VOC.US,D,20150505,000000,2.55058,2.58376,2.51309,2.55892,163722.53745847,0
+VOC.US,D,20150506,000000,2.57139,2.59623,2.55892,2.59623,170480.35871918,0
+VOC.US,D,20150507,000000,2.58376,2.59201,2.4677,2.50089,214408.92404098,0
+VOC.US,D,20150508,000000,2.51739,2.60457,2.42609,2.59623,290068.16003774,0
+VOC.US,D,20150511,000000,2.56304,2.61282,2.45084,2.49237,203748.0382975,0
+VOC.US,D,20150512,000000,2.52152,2.56304,2.48008,2.55058,82441.055977028,0
+VOC.US,D,20150513,000000,2.59201,2.59201,2.50493,2.50493,93074.67044827,0
+VOC.US,D,20150514,000000,2.50493,2.5756,2.50089,2.51739,202781.54440937,0
+VOC.US,D,20150515,000000,2.54654,2.54654,2.46358,2.47614,264193.17693783,0
+VOC.US,D,20150518,000000,2.47614,2.55892,2.47165,2.54232,118718.39315959,0
+VOC.US,D,20150519,000000,2.50924,2.52152,2.47614,2.49237,270053.22791644,0
+VOC.US,D,20150520,000000,2.48842,2.49237,2.47165,2.48842,82706.132743187,0
+VOC.US,D,20150521,000000,2.49237,2.57139,2.48008,2.5548,358789.58437701,0
+VOC.US,D,20150522,000000,2.5548,2.5548,2.50493,2.50924,96689.750296207,0
+VOC.US,D,20150526,000000,2.50493,2.52573,2.4677,2.4677,59048.849501721,0
+VOC.US,D,20150527,000000,2.4677,2.4843,2.40537,2.47614,206163.18216694,0
+VOC.US,D,20150528,000000,2.45927,2.50493,2.4469,2.50089,99368.880080919,0
+VOC.US,D,20150529,000000,2.50493,2.53408,2.48842,2.50089,135033.15906356,0
+VOC.US,D,20150601,000000,2.51309,2.52152,2.47165,2.48008,59189.569266471,0
+VOC.US,D,20150602,000000,2.4843,2.53408,2.48008,2.53408,43437.682421505,0
+VOC.US,D,20150603,000000,2.53408,2.53821,2.50493,2.52152,61240.368938807,0
+VOC.US,D,20150604,000000,2.49237,2.49237,2.41784,2.44268,189517.88844344,0
+VOC.US,D,20150605,000000,2.43443,2.51739,2.42609,2.4677,72820.841982171,0
+VOC.US,D,20150608,000000,2.45084,2.47614,2.44268,2.44268,30621.275320294,0
+VOC.US,D,20150609,000000,2.4677,2.48008,2.4469,2.46358,35956.627021036,0
+VOC.US,D,20150610,000000,2.46358,2.53821,2.45927,2.50089,144621.73838262,0
+VOC.US,D,20150611,000000,2.48842,2.49237,2.44268,2.48008,78810.704216637,0
+VOC.US,D,20150612,000000,2.47614,2.50089,2.47614,2.49677,113808.47330577,0
+VOC.US,D,20150615,000000,2.49237,2.51309,2.45927,2.47165,39785.513643323,0
+VOC.US,D,20150616,000000,2.47614,2.48842,2.46358,2.48842,21217.049801564,0
+VOC.US,D,20150617,000000,2.50924,2.51309,2.45506,2.46358,44850.33432346,0
+VOC.US,D,20150618,000000,2.4677,2.51309,2.46358,2.48842,72820.841982171,0
+VOC.US,D,20150619,000000,2.47614,2.49237,2.45084,2.4843,65824.124376657,0
+VOC.US,D,20150622,000000,2.47614,2.50924,2.47614,2.48842,103924.27339564,0
+VOC.US,D,20150623,000000,2.4677,2.50924,2.4677,2.50493,89178.151070831,0
+VOC.US,D,20150624,000000,2.50493,2.52152,2.49237,2.51309,55458.859224242,0
+VOC.US,D,20150625,000000,2.50089,2.51309,2.4469,2.46358,62452.304277087,0
+VOC.US,D,20150626,000000,2.4677,2.4843,2.4677,2.4843,63178.810969521,0
+VOC.US,D,20150629,000000,2.45084,2.48008,2.43837,2.44268,90181.733889209,0
+VOC.US,D,20150630,000000,2.4469,2.45084,2.33093,2.35147,135098.61011693,0
+VOC.US,D,20150701,000000,2.34725,2.35541,2.28519,2.32232,108020.41848586,0
+VOC.US,D,20150702,000000,2.32663,2.39739,2.32663,2.36403,65824.124376657,0
+VOC.US,D,20150706,000000,2.33093,2.33093,2.28519,2.3016,120800.82750772,0
+VOC.US,D,20150707,000000,2.28519,2.3016,2.17729,2.23945,210252.78215183,0
+VOC.US,D,20150708,000000,2.18976,2.23129,2.18536,2.19398,90902.786327194,0
+VOC.US,D,20150709,000000,2.1981,2.21873,2.18536,2.18536,35686.09600043,0
+VOC.US,D,20150710,000000,2.1816,2.1981,2.17729,2.18976,47258.933087566,0
+VOC.US,D,20150713,000000,2.17729,2.19398,2.14007,2.15676,74506.206606511,0
+VOC.US,D,20150714,000000,2.15676,2.1816,2.15227,2.17317,25960.069469287,0
+VOC.US,D,20150715,000000,2.15676,2.17317,2.15227,2.1607,69612.649516031,0
+VOC.US,D,20150716,000000,2.1607,2.1607,2.09442,2.09442,58830.679323813,0
+VOC.US,D,20150717,000000,2.08204,2.11523,2.07792,2.09845,100550.27159429,0
+VOC.US,D,20150720,000000,2.07792,2.10276,2.07352,2.07352,150217.80344596,0
+VOC.US,D,20150721,000000,2.07352,2.12357,2.07352,2.11523,72100.880395074,0
+VOC.US,D,20150722,000000,2.08599,2.13173,2.07352,2.11523,123693.76406678,0
+VOC.US,D,20150723,000000,2.13594,2.13594,2.05711,2.0694,151663.1808746,0
+VOC.US,D,20150724,000000,2.07352,2.07352,1.97002,1.97827,203024.80415773,0
+VOC.US,D,20150727,000000,1.94912,1.97827,1.89531,1.96168,257278.27314903,0
+VOC.US,D,20150728,000000,1.91071,1.93601,1.847,1.92758,165332.63337144,0
+VOC.US,D,20150729,000000,1.92336,1.99129,1.89375,1.98295,89495.588679687,0
+VOC.US,D,20150730,000000,1.99129,1.99129,1.95325,1.97873,73480.806770343,0
+VOC.US,D,20150731,000000,1.97012,1.97873,1.91071,1.91071,124113.74165926,0
+VOC.US,D,20150803,000000,1.89375,1.91071,1.80886,1.81299,104167.53314401,0
+VOC.US,D,20150804,000000,1.83426,1.88083,1.79594,1.80886,98443.838526589,0
+VOC.US,D,20150805,000000,1.80447,1.85553,1.74103,1.7535,166979.81821464,0
+VOC.US,D,20150806,000000,1.69409,1.84287,1.6731,1.82545,298262.63191996,0
+VOC.US,D,20150807,000000,1.79181,1.85983,1.79181,1.82152,93501.19314608,0
+VOC.US,D,20150810,000000,1.82152,1.82152,1.73268,1.74515,169336.05613605,0
+VOC.US,D,20150811,000000,1.74515,1.81299,1.70262,1.73653,275130.04795636,0
+VOC.US,D,20150812,000000,1.73268,1.77467,1.72379,1.7622,146961.61354069,0
+VOC.US,D,20150813,000000,1.7535,1.7535,1.68566,1.70262,154263.76939527,0
+VOC.US,D,20150814,000000,1.72379,1.77467,1.70683,1.74515,51107.455025866,0
+VOC.US,D,20150817,000000,1.71957,1.74515,1.66036,1.6984,118466.40660411,0
+VOC.US,D,20150818,000000,1.70262,1.72379,1.67713,1.67713,57221.67426174,0
+VOC.US,D,20150819,000000,1.68153,1.68153,1.53688,1.57097,190297.84682946,0
+VOC.US,D,20150820,000000,1.5541,1.5795,1.45648,1.54558,395189.0968592,0
+VOC.US,D,20150821,000000,1.53688,1.66036,1.53688,1.65587,105749.26693384,0
+VOC.US,D,20150824,000000,1.50735,1.65587,1.50735,1.55823,273656.30840459,0
+VOC.US,D,20150825,000000,1.55007,1.57537,1.5288,1.5288,79603.752813333,0
+VOC.US,D,20150826,000000,1.58803,1.58803,1.52422,1.5795,70183.164531261,0
+VOC.US,D,20150827,000000,1.61782,1.69409,1.6093,1.67713,66416.456409677,0
+VOC.US,D,20150828,000000,1.67713,1.80447,1.66036,1.80447,72544.856707117,0
+VOC.US,D,20150831,000000,1.80447,1.91071,1.77907,1.88083,167688.87129284,0
+VOC.US,D,20150901,000000,1.82545,1.89797,1.79594,1.81729,118932.19993394,0
+VOC.US,D,20150902,000000,1.847,1.847,1.72828,1.74103,56995.868127605,0
+VOC.US,D,20150903,000000,1.83013,1.847,1.71105,1.74946,56761.335186353,0
+VOC.US,D,20150904,000000,1.7535,1.78328,1.74515,1.7535,7772.3125879765,0
+VOC.US,D,20150908,000000,1.7622,1.77907,1.74515,1.77072,33203.319375836,0
+VOC.US,D,20150909,000000,1.7622,1.7622,1.6093,1.63909,158971.88183452,0
+VOC.US,D,20150910,000000,1.68153,1.70683,1.62212,1.64743,51917.957236793,0
+VOC.US,D,20150911,000000,1.64743,1.68566,1.59215,1.6093,46872.771872668,0
+VOC.US,D,20150914,000000,1.62212,1.65587,1.5541,1.58363,87373.883699531,0
+VOC.US,D,20150915,000000,1.58803,1.65587,1.55007,1.61351,110221.75558096,0
+VOC.US,D,20150916,000000,1.61351,1.68566,1.61351,1.64743,99624.139189071,0
+VOC.US,D,20150917,000000,1.62212,1.74515,1.62212,1.68566,62846.101448211,0
+VOC.US,D,20150918,000000,1.6731,1.6984,1.64743,1.64743,87373.883699531,0
+VOC.US,D,20150921,000000,1.65587,1.69409,1.59637,1.66439,94206.973671613,0
+VOC.US,D,20150922,000000,1.66879,1.67713,1.61351,1.61782,33675.657811007,0
+VOC.US,D,20150923,000000,1.63478,1.65174,1.61782,1.63478,127649.18939226,0
+VOC.US,D,20150924,000000,1.63478,1.63478,1.59215,1.61782,40165.129752884,0
+VOC.US,D,20150925,000000,1.6049,1.61351,1.59637,1.60077,22135.546250557,0
+VOC.US,D,20150928,000000,1.59215,1.59215,1.51158,1.53688,104984.58046027,0
+VOC.US,D,20150929,000000,1.56254,1.57537,1.52422,1.56685,26850.203795151,0
+VOC.US,D,20150930,000000,1.54128,1.57097,1.54128,1.56685,86195.764738827,0
+VOC.US,D,20151001,000000,1.58363,1.59215,1.5795,1.58363,43803.117469501,0
+VOC.US,D,20151002,000000,1.56254,1.58363,1.54558,1.58363,64767.089864692,0
+VOC.US,D,20151005,000000,1.58363,1.6984,1.58363,1.68988,160432.53117562,0
+VOC.US,D,20151006,000000,1.68566,1.77072,1.68566,1.73653,90209.005161447,0
+VOC.US,D,20151007,000000,1.77907,1.85553,1.77907,1.79181,94681.493808564,0
+VOC.US,D,20151008,000000,1.79594,1.83856,1.79181,1.82545,62171.955598475,0
+VOC.US,D,20151009,000000,1.79181,1.85122,1.78328,1.78769,67121.146084321,0
+VOC.US,D,20151012,000000,1.77072,1.79181,1.73653,1.7579,40238.216762483,0
+VOC.US,D,20151013,000000,1.77072,1.79181,1.74515,1.74946,15544.625175953,0
+VOC.US,D,20151014,000000,1.7622,1.7622,1.71518,1.73653,72302.687809639,0
+VOC.US,D,20151015,000000,1.77907,1.79594,1.71957,1.78328,54645.084460645,0
+VOC.US,D,20151016,000000,1.77907,1.78328,1.74103,1.78328,32736.435195112,0
+VOC.US,D,20151019,000000,1.77467,1.78769,1.74946,1.7535,19542.593686119,0
+VOC.US,D,20151020,000000,1.7622,1.81729,1.74964,1.76624,68808.69241044,0
+VOC.US,D,20151021,000000,1.81729,1.82545,1.7579,1.78328,71126.750550714,0
+VOC.US,D,20151022,000000,1.80043,1.82545,1.79594,1.80043,63116.632468817,0
+VOC.US,D,20151023,000000,1.81729,1.81729,1.7622,1.79181,71361.283491965,0
+VOC.US,D,20151026,000000,1.80043,1.80043,1.74103,1.7535,90906.058879863,0
+VOC.US,D,20151027,000000,1.71957,1.73268,1.62625,1.65587,192651.90304909,0
+VOC.US,D,20151028,000000,1.65587,1.72571,1.65587,1.68181,188819.74387413,0
+VOC.US,D,20151029,000000,1.7127,1.73864,1.66906,1.68657,89038.52215697,0
+VOC.US,D,20151030,000000,1.66054,1.76055,1.65587,1.73864,152145.33696778,0
+VOC.US,D,20151102,000000,1.70839,1.8084,1.68181,1.76486,128260.0658904,0
+VOC.US,D,20151103,000000,1.77348,1.84764,1.75624,1.82152,98443.838526589,0
+VOC.US,D,20151104,000000,1.8041,1.85204,1.78237,1.82152,144296.66481754,0
+VOC.US,D,20151105,000000,1.8084,1.85204,1.78237,1.81299,281335.89866696,0
+VOC.US,D,20151106,000000,1.81299,1.85204,1.69968,1.72132,248289.66181921,0
+VOC.US,D,20151109,000000,1.72571,1.77348,1.68181,1.69968,108227.68015488,0
+VOC.US,D,20151110,000000,1.73424,1.78237,1.66906,1.70839,75039.632691496,0
+VOC.US,D,20151111,000000,1.69079,1.73003,1.65587,1.67328,110834.81378088,0
+VOC.US,D,20151112,000000,1.67795,1.72571,1.65587,1.66466,138606.78657769,0
+VOC.US,D,20151113,000000,1.68181,1.72132,1.62983,1.67328,212266.49289392,0
+VOC.US,D,20151116,000000,1.65165,1.84764,1.65165,1.79548,280420.67477063,0
+VOC.US,D,20151117,000000,1.79117,1.81721,1.71682,1.77797,368077.08885056,0
+VOC.US,D,20151118,000000,1.81299,1.82152,1.65587,1.6951,415583.64509005,0
+VOC.US,D,20151119,000000,1.69968,1.76926,1.67795,1.74763,917443.77788476,0
+VOC.US,D,20151120,000000,1.76926,1.79548,1.66054,1.67795,447474.67084576,0
+VOC.US,D,20151123,000000,1.68657,1.7039,1.5949,1.63873,207669.64724539,0
+VOC.US,D,20151124,000000,1.64284,1.71682,1.61241,1.66466,126437.25405398,0
+VOC.US,D,20151125,000000,1.66466,1.6951,1.62534,1.66906,90411.903426901,0
+VOC.US,D,20151127,000000,1.66466,1.69079,1.63423,1.64706,90411.903426901,0
+VOC.US,D,20151130,000000,1.64706,1.7127,1.63423,1.66466,106703.76146219,0
+VOC.US,D,20151201,000000,1.65587,1.67795,1.5993,1.62534,149114.95319664,0
+VOC.US,D,20151202,000000,1.60792,1.62534,1.5035,1.54265,358576.86845355,0
+VOC.US,D,20151203,000000,1.53385,1.54265,1.5035,1.52954,122589.82296657,0
+VOC.US,D,20151204,000000,1.51194,1.61241,1.4992,1.4992,220529.68838219,0
+VOC.US,D,20151207,000000,1.49479,1.49479,1.12435,1.2768,642306.09397216,0
+VOC.US,D,20151208,000000,1.2812,1.35078,1.22464,1.30284,345437.56948904,0
+VOC.US,D,20151209,000000,1.32897,1.39432,1.25068,1.25508,224196.03822193,0
+VOC.US,D,20151210,000000,1.24655,1.33776,1.24655,1.2768,145719.1343775,0
+VOC.US,D,20151211,000000,1.30732,1.32484,1.24215,1.2812,151223.56796612,0
+VOC.US,D,20151214,000000,1.24215,1.30732,1.14608,1.15497,210803.66185105,0
+VOC.US,D,20151215,000000,1.16358,1.19402,1.03718,1.08952,212722.46856575,0
+VOC.US,D,20151216,000000,1.072,1.11573,1.04588,1.06339,116342.51992217,0
+VOC.US,D,20151217,000000,1.03259,1.06339,1.00234,1.01984,179446.06218032,0
+VOC.US,D,20151218,000000,1.02828,1.05899,0.984919,1.01984,137686.10842692,0
+VOC.US,D,20151221,000000,0.993533,1.04157,0.993533,1.01984,151683.90704151,0
+VOC.US,D,20151222,000000,1.02397,1.12866,1.02397,1.10694,158160.28877271,0
+VOC.US,D,20151223,000000,1.11573,1.28542,1.11573,1.2724,258848.00757908,0
+VOC.US,D,20151224,000000,1.25068,1.2724,1.1954,1.24655,179223.52859885,0
+VOC.US,D,20151228,000000,1.22895,1.22895,1.10694,1.14608,241831.82455314,0
+VOC.US,D,20151229,000000,1.15497,1.17211,1.06752,1.12435,290384.5067957,0
+VOC.US,D,20151230,000000,1.06752,1.10253,1.02828,1.03718,340120.76225341,0
+VOC.US,D,20151231,000000,1.03718,1.09382,0.997758,1.072,327761.42167492,0
+VOC.US,D,20160104,000000,1.08952,1.16781,1.07632,1.11134,170975.60502303,0
+VOC.US,D,20160105,000000,1.11134,1.11134,1.07632,1.09382,56944.598135797,0
+VOC.US,D,20160106,000000,1.07632,1.07632,1.04157,1.05899,82490.144267058,0
+VOC.US,D,20160107,000000,1.02828,1.09823,1.02828,1.05019,133980.48795515,0
+VOC.US,D,20160108,000000,1.04588,1.08952,1.02397,1.05459,64421.290132708,0
+VOC.US,D,20160111,000000,1.04157,1.04157,1.02397,1.02397,94754.580818163,0
+VOC.US,D,20160112,000000,1.02397,1.03259,0.862904,0.928174,341452.69118954,0
+VOC.US,D,20160113,000000,0.980521,1.00234,0.939908,0.963006,184645.05751986,0
+VOC.US,D,20160114,000000,1.00234,1.01984,0.958518,0.993533,67058.967583616,0
+VOC.US,D,20160115,000000,0.958518,0.989048,0.90214,0.958518,244837.11875382,0
+VOC.US,D,20160119,000000,0.958518,0.993533,0.849795,0.880322,360733.48066217,0
+VOC.US,D,20160120,000000,0.867213,0.915157,0.753816,0.906265,271127.71604264,0
+VOC.US,D,20160121,000000,0.919466,0.993533,0.898839,0.989048,60753.849442072,0
+VOC.US,D,20160122,000000,1.00665,1.11134,1.00665,1.09382,317548.87564704,0
+VOC.US,D,20160125,000000,1.06752,1.14168,1.01087,1.09382,304867.73405613,0
+VOC.US,D,20160126,000000,1.11986,1.21144,1.09823,1.12435,151677.36193617,0
+VOC.US,D,20160127,000000,1.12435,1.18092,1.10253,1.18092,138125.72133541,0
+VOC.US,D,20160128,000000,1.2141,1.26754,1.2097,1.23638,57432.208483421,0
+VOC.US,D,20160129,000000,1.24967,1.3516,1.1876,1.2141,184113.81313666,0
+VOC.US,D,20160201,000000,1.19192,1.29862,1.15213,1.28056,226973.3445867,0
+VOC.US,D,20160202,000000,1.25846,1.29403,1.18302,1.22308,340321.47881708,0
+VOC.US,D,20160203,000000,1.24967,1.29706,1.1876,1.26754,53301.156164731,0
+VOC.US,D,20160204,000000,1.28524,1.31943,1.22308,1.23197,41492.695285454,0
+VOC.US,D,20160205,000000,1.2185,1.25846,1.17863,1.24078,43158.424593783,0
+VOC.US,D,20160208,000000,1.22308,1.22308,1.15213,1.20521,48311.604195973,0
+VOC.US,D,20160209,000000,1.19192,1.20521,1.13443,1.13865,32089.560617615,0
+VOC.US,D,20160210,000000,1.13865,1.16542,1.10776,1.11215,32160.465925435,0
+VOC.US,D,20160211,000000,1.10776,1.18146,1.08118,1.16973,122986.89269036,0
+VOC.US,D,20160212,000000,1.19631,1.26296,1.1624,1.22308,109007.6385409,0
+VOC.US,D,20160216,000000,1.22308,1.25407,1.2097,1.22308,86599.379567957,0
+VOC.US,D,20160217,000000,1.1876,1.30266,1.1876,1.28056,51557.976443245,0
+VOC.US,D,20160218,000000,1.28056,1.28056,1.22739,1.24967,125241.68147904,0
+VOC.US,D,20160219,000000,1.24078,1.26296,1.20575,1.24078,31270.33159957,0
+VOC.US,D,20160222,000000,1.24967,1.28524,1.2141,1.27625,47476.012414584,0
+VOC.US,D,20160223,000000,1.25846,1.2669,1.20521,1.22308,45683.744403069,0
+VOC.US,D,20160224,000000,1.20089,1.24967,1.1876,1.23197,41778.498218514,0
+VOC.US,D,20160225,000000,1.20521,1.23638,1.17413,1.22308,57940.544997947,0
+VOC.US,D,20160226,000000,1.19631,1.23197,1.19631,1.22739,45061.959396031,0
+VOC.US,D,20160229,000000,1.23197,1.30724,1.23197,1.25407,45783.011834018,0
+VOC.US,D,20160301,000000,1.28945,1.30724,1.2185,1.28945,34984.678878456,0
+VOC.US,D,20160302,000000,1.26296,1.32933,1.23638,1.32062,63207.173092649,0
+VOC.US,D,20160303,000000,1.31622,1.32493,1.25846,1.31173,150737.04846938,0
+VOC.US,D,20160304,000000,1.32062,1.48452,1.31173,1.45355,206806.78419177,0
+VOC.US,D,20160307,000000,1.46234,1.5289,1.40908,1.45355,145011.17215019,0
+VOC.US,D,20160308,000000,1.44007,1.44007,1.334,1.39148,103720.2842793,0
+VOC.US,D,20160309,000000,1.43585,1.52432,1.3693,1.51551,166419.12085742,0
+VOC.US,D,20160310,000000,1.5289,1.54229,1.40477,1.50662,61325.455308192,0
+VOC.US,D,20160311,000000,1.551,1.551,1.45794,1.49333,78292.550044105,0
+VOC.US,D,20160314,000000,1.50662,1.50662,1.39588,1.42677,55335.593073724,0
+VOC.US,D,20160315,000000,1.40267,1.40267,1.24967,1.28524,131994.0484853,0
+VOC.US,D,20160316,000000,1.28524,1.3693,1.28524,1.33226,46699.326581232,0
+VOC.US,D,20160317,000000,1.33823,1.40477,1.33823,1.33823,92570.697337303,0
+VOC.US,D,20160318,000000,1.39148,1.41788,1.11665,1.22739,321349.40014619,0
+VOC.US,D,20160321,000000,1.22739,1.25407,1.15643,1.19192,119929.23764698,0
+VOC.US,D,20160322,000000,1.23197,1.23197,1.16973,1.17413,32317.548453529,0
+VOC.US,D,20160323,000000,1.17863,1.20521,1.14104,1.20089,105657.63545912,0
+VOC.US,D,20160324,000000,1.16102,1.24967,1.15643,1.24967,64006.766794683,0
+VOC.US,D,20160328,000000,1.26296,1.26296,1.10776,1.18302,91304.219454546,0
+VOC.US,D,20160329,000000,1.16542,1.24517,1.16542,1.24517,44731.431576501,0
+VOC.US,D,20160330,000000,1.20521,1.28524,1.20099,1.22308,66120.835818612,0
+VOC.US,D,20160331,000000,1.26223,1.28046,1.13865,1.2097,135049.52182691,0
+VOC.US,D,20160401,000000,1.20521,1.2097,1.15643,1.17863,51977.954035718,0
+VOC.US,D,20160404,000000,1.15643,1.17404,1.12994,1.12994,27218.911395816,0
+VOC.US,D,20160405,000000,1.10776,1.1986,1.09905,1.1876,57742.010136051,0
+VOC.US,D,20160406,000000,1.16973,1.2141,1.14333,1.2097,55997.739563675,0
+VOC.US,D,20160407,000000,1.2097,1.2097,1.1876,1.1876,14902.114002014,0
+VOC.US,D,20160408,000000,1.2141,1.2141,1.18302,1.18302,33629.842073646,0
+VOC.US,D,20160411,000000,1.19631,1.2185,1.1876,1.2141,43478.043904418,0
+VOC.US,D,20160412,000000,1.19631,1.32502,1.19631,1.27625,144859.54387654,0
+VOC.US,D,20160413,000000,1.24078,1.32062,1.24078,1.28524,69006.136421446,0
+VOC.US,D,20160414,000000,1.27176,1.31622,1.27176,1.27176,42703.539772844,0
+VOC.US,D,20160415,000000,1.29862,1.29862,1.20521,1.2185,58008.177753099,0
+VOC.US,D,20160418,000000,1.2185,1.25846,1.17413,1.2185,78085.288375093,0
+VOC.US,D,20160419,000000,1.21758,1.32062,1.20979,1.32062,162895.6724842,0
+VOC.US,D,20160420,000000,1.37379,1.41788,1.31622,1.41788,107740.06980725,0
+VOC.US,D,20160421,000000,1.44897,1.46234,1.39588,1.40477,60137.518689482,0
+VOC.US,D,20160422,000000,1.47573,1.50662,1.41788,1.49782,191722.4980912,0
+VOC.US,D,20160425,000000,1.48452,1.48893,1.39588,1.442,119888.87616407,0
+VOC.US,D,20160426,000000,1.45355,1.48452,1.43585,1.48452,37455.456143265,0
+VOC.US,D,20160427,000000,1.48004,1.5289,1.44897,1.48452,55049.790140665,0
+VOC.US,D,20160428,000000,1.48452,1.57455,1.42825,1.57455,128036.44145804,0
+VOC.US,D,20160429,000000,1.53834,1.57428,1.50259,1.54751,88623.998818945,0
+VOC.US,D,20160502,000000,1.52945,1.52945,1.41605,1.4485,75701.779181447,0
+VOC.US,D,20160503,000000,1.42146,1.45244,1.32723,1.35867,78905.608244027,0
+VOC.US,D,20160504,000000,1.37663,1.38213,1.33602,1.3407,51397.621362483,0
+VOC.US,D,20160505,000000,1.37196,1.41275,1.35409,1.35409,34913.773570636,0
+VOC.US,D,20160506,000000,1.32723,1.42146,1.32723,1.38561,33975.641805631,0
+VOC.US,D,20160509,000000,1.39011,1.39653,1.26397,1.30898,37839.435656383,0
+VOC.US,D,20160510,000000,1.34949,1.43054,1.29551,1.34519,72337.595038104,0
+VOC.US,D,20160511,000000,1.35867,1.39011,1.2911,1.35409,16900.552831652,0
+VOC.US,D,20160512,000000,1.37196,1.47555,1.37196,1.47555,90042.104975347,0
+VOC.US,D,20160513,000000,1.48902,1.54751,1.43951,1.45748,47585.097503538,0
+VOC.US,D,20160516,000000,1.51158,1.52945,1.43493,1.43493,51012.550998475,0
+VOC.US,D,20160517,000000,1.46216,1.46647,1.42595,1.45748,31727.398122287,0
+VOC.US,D,20160518,000000,1.47097,1.50635,1.43951,1.43951,25801.896090303,0
+VOC.US,D,20160519,000000,1.46216,1.46216,1.39442,1.42146,16417.305887586,0
+VOC.US,D,20160520,000000,1.42146,1.453,1.42146,1.42595,13845.079490049,0
+VOC.US,D,20160523,000000,1.42146,1.43951,1.35867,1.43951,138312.25683752,0
+VOC.US,D,20160524,000000,1.43054,1.46216,1.36975,1.44419,64923.081541897,0
+VOC.US,D,20160525,000000,1.42146,1.6015,1.42146,1.57455,285782.20689273,0
+VOC.US,D,20160526,000000,1.56978,1.64193,1.54302,1.57455,52519.016076931,0
+VOC.US,D,20160527,000000,1.552,1.60608,1.52056,1.53394,80358.621628896,0
+VOC.US,D,20160531,000000,1.50259,1.55869,1.3991,1.46647,56524.620543323,0
+VOC.US,D,20160601,000000,1.46216,1.46647,1.3991,1.40799,51422.710932942,0
+VOC.US,D,20160602,000000,1.40349,1.41101,1.36288,1.38561,27734.883866569,0
+VOC.US,D,20160603,000000,1.39442,1.39442,1.36288,1.36288,49751.527370166,0
+VOC.US,D,20160606,000000,1.36738,1.42595,1.36738,1.40799,52788.456246647,0
+VOC.US,D,20160607,000000,1.40349,1.4485,1.388,1.43951,66096.837099042,0
+VOC.US,D,20160608,000000,1.46647,1.53385,1.46647,1.47555,65795.762253529,0
+VOC.US,D,20160609,000000,1.48452,1.53834,1.44419,1.53834,72573.218830244,0
+VOC.US,D,20160610,000000,1.49809,1.54302,1.44419,1.52945,45943.36691478,0
+VOC.US,D,20160613,000000,1.52945,1.54302,1.52945,1.52945,43051.521206608,0
+VOC.US,D,20160614,000000,1.51606,1.54952,1.41706,1.52945,72655.03264696,0
+VOC.US,D,20160615,000000,1.52945,1.57455,1.48902,1.52945,65782.672042854,0
+VOC.US,D,20160616,000000,1.48452,1.52945,1.42146,1.49809,91574.750475152,0
+VOC.US,D,20160617,000000,1.49342,1.5476,1.44419,1.50259,83284.283714643,0
+VOC.US,D,20160620,000000,1.54302,1.54302,1.49342,1.50259,37915.795218651,0
+VOC.US,D,20160621,000000,1.49342,1.52945,1.46647,1.52514,20838.524542894,0
+VOC.US,D,20160622,000000,1.46647,1.50699,1.38158,1.40799,139935.44296116,0
+VOC.US,D,20160623,000000,1.43493,1.50259,1.43493,1.49342,34465.433855034,0
+VOC.US,D,20160624,000000,1.39442,1.48004,1.39369,1.46216,68585.067978084,0
+VOC.US,D,20160627,000000,1.44419,1.48902,1.42595,1.46216,80895.32026655,0
+VOC.US,D,20160628,000000,1.47097,1.56538,1.47097,1.52056,133994.66901672,0
+VOC.US,D,20160629,000000,1.55795,1.55795,1.49342,1.49342,39581.524526979,0
+VOC.US,D,20160630,000000,1.453,1.51606,1.44419,1.48452,31456.867101681,0
+VOC.US,D,20160701,000000,1.46647,1.51377,1.46647,1.48902,33087.689181544,0
+VOC.US,D,20160705,000000,1.46216,1.48452,1.44419,1.46216,92354.708861173,0
+VOC.US,D,20160706,000000,1.44419,1.49809,1.44419,1.48902,39867.327460039,0
+VOC.US,D,20160707,000000,1.50699,1.50699,1.46216,1.46354,12670.233082014,0
+VOC.US,D,20160708,000000,1.47097,1.48452,1.39167,1.46216,85559.798670224,0
+VOC.US,D,20160711,000000,1.48902,1.49342,1.40799,1.42595,93083.397255387,0
+VOC.US,D,20160712,000000,1.4485,1.49333,1.43493,1.47555,125464.2150605,0
+VOC.US,D,20160713,000000,1.50699,1.56034,1.49342,1.52514,265791.27349101,0
+VOC.US,D,20160714,000000,1.51606,1.5476,1.51158,1.52056,19856.758742307,0
+VOC.US,D,20160715,000000,1.52056,1.52056,1.37287,1.47097,175601.90364558,0
+VOC.US,D,20160718,000000,1.49342,1.52056,1.43951,1.44419,133819.0420235,0
+VOC.US,D,20160719,000000,1.41275,1.48902,1.39011,1.48004,43726.757907234,0
+VOC.US,D,20160720,000000,1.46216,1.51606,1.43273,1.51606,97847.14309001,0
+VOC.US,D,20160721,000000,1.47555,1.54751,1.47097,1.52514,140393.60033476,0
+VOC.US,D,20160722,000000,1.53834,1.57455,1.47555,1.56978,198831.57333834,0
+VOC.US,D,20160725,000000,1.53394,1.58803,1.49828,1.58326,110805.36080687,0
+VOC.US,D,20160726,000000,1.60608,1.61956,1.49342,1.51158,122011.67199511,0
+VOC.US,D,20160727,000000,1.51158,1.59234,1.51158,1.57895,171871.19360334,0
+VOC.US,D,20160728,000000,1.62974,1.65283,1.52817,1.5651,240452.98902876,0
+VOC.US,D,20160729,000000,1.52349,1.5883,1.52349,1.55603,89107.245763011,0
+VOC.US,D,20160801,000000,1.52349,1.5651,1.47279,1.52817,120702.65092766,0
+VOC.US,D,20160802,000000,1.53284,1.53284,1.38498,1.399,173013.31448469,0
+VOC.US,D,20160803,000000,1.38498,1.45437,1.3759,1.44492,54105.113270322,0
+VOC.US,D,20160804,000000,1.44034,1.45437,1.3528,1.38498,165557.34865468,0
+VOC.US,D,20160805,000000,1.37122,1.43127,1.37122,1.42201,97304.990197909,0
+VOC.US,D,20160808,000000,1.47747,1.5234,1.45437,1.47279,73497.169533686,0
+VOC.US,D,20160809,000000,1.48655,1.49122,1.41743,1.44034,110893.71972891,0
+VOC.US,D,20160810,000000,1.44502,1.44502,1.38498,1.39414,76049.760615211,0
+VOC.US,D,20160811,000000,1.39414,1.43127,1.39414,1.41743,56675.15796608,0
+VOC.US,D,20160812,000000,1.44034,1.4497,1.42201,1.44502,54288.376219765,0
+VOC.US,D,20160815,000000,1.45437,1.45437,1.399,1.45071,71704.90152217,0
+VOC.US,D,20160816,000000,1.45437,1.45437,1.40349,1.40807,90554.804893431,0
+VOC.US,D,20160817,000000,1.42201,1.42385,1.38964,1.40807,85326.356579863,0
+VOC.US,D,20160818,000000,1.39414,1.41239,1.37682,1.37682,161343.39166839,0
+VOC.US,D,20160819,000000,1.3759,1.42201,1.37443,1.41293,30019.125629266,0
+VOC.US,D,20160822,000000,1.38498,1.41962,1.3759,1.38964,53991.66477781,0
+VOC.US,D,20160823,000000,1.39414,1.4067,1.3781,1.38964,55936.651913861,0
+VOC.US,D,20160824,000000,1.38048,1.40349,1.3759,1.3759,26970.197393001,0
+VOC.US,D,20160825,000000,1.38964,1.39414,1.38103,1.38498,32614.259895484,0
+VOC.US,D,20160826,000000,1.38048,1.399,1.37122,1.3759,50013.331583656,0
+VOC.US,D,20160829,000000,1.3759,1.38498,1.355,1.36197,73860.422879902,0
+VOC.US,D,20160830,000000,1.35738,1.38498,1.35738,1.3759,55619.214305005,0
+VOC.US,D,20160831,000000,1.37122,1.39414,1.34812,1.35738,92421.250765435,0
+VOC.US,D,20160901,000000,1.34812,1.35692,1.33428,1.34354,96249.046536833,0
+VOC.US,D,20160902,000000,1.3296,1.35738,1.31558,1.34354,57746.373539609,0
+VOC.US,D,20160906,000000,1.35738,1.35738,1.3296,1.33886,50284.953455151,0
+VOC.US,D,20160907,000000,1.3528,1.3528,1.33886,1.33886,31976.112125103,0
+VOC.US,D,20160908,000000,1.34986,1.41293,1.34986,1.38964,122337.83641108,0
+VOC.US,D,20160909,000000,1.3759,1.40349,1.31072,1.38498,75961.401693157,0
+VOC.US,D,20160912,000000,1.34812,1.43594,1.34812,1.41293,173582.73864903,0
+VOC.US,D,20160913,000000,1.36655,1.39203,1.34812,1.3528,61338.545518866,0
+VOC.US,D,20160914,000000,1.35482,1.35482,1.32044,1.32182,52235.39484565,0
+VOC.US,D,20160915,000000,1.32621,1.37122,1.3187,1.34812,64592.553722366,0
+VOC.US,D,20160916,000000,1.34354,1.3528,1.33951,1.34876,25861.892889228,0
+VOC.US,D,20160919,000000,1.33428,1.37315,1.3296,1.33428,62705.381683461,0
+VOC.US,D,20160920,000000,1.33886,1.34354,1.3296,1.33886,19177.158638123,0
+VOC.US,D,20160921,000000,1.33428,1.36197,1.32511,1.3373,54554.543836814,0
+VOC.US,D,20160922,000000,1.35738,1.35738,1.3296,1.34354,16360.58164133,0
+VOC.US,D,20160923,000000,1.33098,1.35738,1.30981,1.32044,104285.34504008,0
+VOC.US,D,20160926,000000,1.32511,1.33886,1.31558,1.31558,24462.331197947,0
+VOC.US,D,20160927,000000,1.31558,1.31558,1.29725,1.29725,53908.760110205,0
+VOC.US,D,20160928,000000,1.3054,1.35234,1.23261,1.33886,222693.93654704,0
+VOC.US,D,20160929,000000,1.33886,1.37654,1.33886,1.3528,44239.457825318,0
+VOC.US,D,20160930,000000,1.36132,1.38498,1.35738,1.38039,28197.404643734,0
+VOC.US,D,20161003,000000,1.3759,1.41751,1.3759,1.40807,130778.84059435,0
+VOC.US,D,20161004,000000,1.38964,1.41293,1.38048,1.38498,36600.229045865,0
+VOC.US,D,20161005,000000,1.40349,1.45895,1.40349,1.44044,142899.28482803,0
+VOC.US,D,20161006,000000,1.44034,1.47279,1.42788,1.4497,65506.686767801,0
+VOC.US,D,20161007,000000,1.43594,1.46354,1.40807,1.45895,97339.897426374,0
+VOC.US,D,20161010,000000,1.47747,1.52908,1.47747,1.4959,187101.6537231,0
+VOC.US,D,20161011,000000,1.49122,1.51423,1.48178,1.49122,52363.024399726,0
+VOC.US,D,20161012,000000,1.48655,1.50818,1.4683,1.48178,50205.321340215,0
+VOC.US,D,20161013,000000,1.48178,1.49122,1.4683,1.49122,43241.329261388,0
+VOC.US,D,20161014,000000,1.47555,1.49223,1.4683,1.4706,34954.135053549,0
+VOC.US,D,20161017,000000,1.47747,1.49323,1.47747,1.49021,11016.50313347,0
+VOC.US,D,20161018,000000,1.4959,1.52349,1.48178,1.50964,166098.41069589,0
+VOC.US,D,20161019,000000,1.51065,1.5883,1.51065,1.55127,124891.5183435,0
+VOC.US,D,20161020,000000,1.55603,1.55603,1.5157,1.53284,25879.34650346,0
+VOC.US,D,20161021,000000,1.56969,1.57895,1.52349,1.52349,160405.25990338,0
+VOC.US,D,20161024,000000,1.56052,1.56099,1.50506,1.50506,170093.1066534,0
+VOC.US,D,20161025,000000,1.519,1.54668,1.45895,1.52817,237321.15612489,0
+VOC.US,D,20161026,000000,1.5421,1.57207,1.47628,1.48655,110623.18870831,0
+VOC.US,D,20161027,000000,1.48178,1.51047,1.45813,1.50094,93440.105496266,0
+VOC.US,D,20161028,000000,1.49627,1.50332,1.377,1.39606,265077.85700925,0
+VOC.US,D,20161031,000000,1.37232,1.41174,1.37232,1.38662,64871.811550088,0
+VOC.US,D,20161101,000000,1.38662,1.38745,1.35326,1.37232,62902.825694467,0
+VOC.US,D,20161102,000000,1.3627,1.39148,1.3627,1.37232,84944.558768524,0
+VOC.US,D,20161103,000000,1.38186,1.4056,1.3627,1.3627,46472.429596207,0
+VOC.US,D,20161104,000000,1.36738,1.38883,1.36738,1.37232,33054.963654858,0
+VOC.US,D,20161107,000000,1.38662,1.41046,1.3627,1.377,67031.696311378,0
+VOC.US,D,20161108,000000,1.38186,1.38186,1.3627,1.3627,37236.195114467,0
+VOC.US,D,20161109,000000,1.3627,1.45336,1.3627,1.42008,41751.226946275,0
+VOC.US,D,20161110,000000,1.4056,1.4056,1.3627,1.3627,46463.702789091,0
+VOC.US,D,20161111,000000,1.3627,1.4056,1.31218,1.40092,131970.04976573,0
+VOC.US,D,20161114,000000,1.42458,1.45336,1.36738,1.41999,108348.76460362,0
+VOC.US,D,20161115,000000,1.4342,1.45336,1.42962,1.4342,57887.09330436,0
+VOC.US,D,20161116,000000,1.4485,1.4485,1.38662,1.42458,30747.81402348,0
+VOC.US,D,20161117,000000,1.42274,1.42458,1.34848,1.34848,73602.982069971,0
+VOC.US,D,20161118,000000,1.38662,1.42036,1.34335,1.35812,66760.074439883,0
+VOC.US,D,20161121,000000,1.38186,1.41899,1.38186,1.39606,105284.5644549,0
+VOC.US,D,20161122,000000,1.377,1.40092,1.37425,1.39606,22062.459240958,0
+VOC.US,D,20161123,000000,1.4056,1.42962,1.39606,1.42962,20174.196351163,0
+VOC.US,D,20161125,000000,1.42458,1.42458,1.40092,1.41046,7689.4079203715,0
+VOC.US,D,20161128,000000,1.42962,1.42962,1.35326,1.35812,40244.76186782,0
+VOC.US,D,20161129,000000,1.35812,1.39011,1.33418,1.33418,105170.02511149,0
+VOC.US,D,20161130,000000,1.38662,1.42962,1.36975,1.42458,124105.01485214,0
+VOC.US,D,20161201,000000,1.42962,1.47719,1.39148,1.40422,194044.91963504,0
+VOC.US,D,20161202,000000,1.38186,1.46748,1.38186,1.45336,65703.039927918,0
+VOC.US,D,20161205,000000,1.45336,1.51148,1.45336,1.50094,240978.77915752,0
+VOC.US,D,20161206,000000,1.51047,1.51047,1.48801,1.50094,53453.875289267,0
+VOC.US,D,20161207,000000,1.47719,1.51047,1.45813,1.50561,53613.13951914,0
+VOC.US,D,20161208,000000,1.51515,1.51515,1.4342,1.47719,133183.0759549,0
+VOC.US,D,20161209,000000,1.47243,1.49627,1.47243,1.48178,165018.46831525,0
+VOC.US,D,20161212,000000,1.48655,1.55319,1.4859,1.50094,303098.3739133,0
+VOC.US,D,20161213,000000,1.49122,1.51047,1.47719,1.50561,125844.92202096,0
+VOC.US,D,20161214,000000,1.51515,1.51515,1.49122,1.50094,110857.72164956,0
+VOC.US,D,20161215,000000,1.48178,1.4893,1.4485,1.47252,108937.82408396,0
+VOC.US,D,20161216,000000,1.47719,1.51515,1.46757,1.51515,52080.494019336,0
+VOC.US,D,20161219,000000,1.51047,1.51047,1.48655,1.50772,71933.980208974,0
+VOC.US,D,20161220,000000,1.52945,1.55319,1.48655,1.54843,202007.04027779,0
+VOC.US,D,20161221,000000,1.54843,1.56759,1.54843,1.56759,63998.039987566,0
+VOC.US,D,20161222,000000,1.55319,1.56759,1.55319,1.56281,27671.614514975,0
+VOC.US,D,20161223,000000,1.55815,1.56281,1.54843,1.55319,47569.825591085,0
+VOC.US,D,20161227,000000,1.54843,1.56759,1.52009,1.52477,99816.128945631,0
+VOC.US,D,20161228,000000,1.56281,1.56759,1.50561,1.50561,196049.90357001,0
+VOC.US,D,20161229,000000,1.50094,1.50094,1.4485,1.45813,121922.22222217,0
+VOC.US,D,20161230,000000,1.45336,1.55319,1.43897,1.51515,330677.26610266,0
+VOC.US,D,20170103,000000,1.55319,1.57244,1.52009,1.54365,144098.12995564,0
+VOC.US,D,20170104,000000,1.55319,1.57244,1.54365,1.55319,74400.394070224,0
+VOC.US,D,20170105,000000,1.53431,1.56759,1.53431,1.56759,73186.277030167,0
+VOC.US,D,20170106,000000,1.57244,1.60572,1.53431,1.59619,237131.3480701,0
+VOC.US,D,20170109,000000,1.60572,1.60572,1.55301,1.56759,83838.43596653,0
+VOC.US,D,20170110,000000,1.56281,1.60572,1.55815,1.60572,137029.41619142,0
+VOC.US,D,20170111,000000,1.60572,1.66751,1.59142,1.66292,101342.2293401,0
+VOC.US,D,20170112,000000,1.66751,1.76458,1.65669,1.72956,190944.72140696,0
+VOC.US,D,20170113,000000,1.74368,1.84883,1.73928,1.77724,112540.90457212,0
+VOC.US,D,20170117,000000,1.77724,1.79805,1.68181,1.69152,92387.43438786,0
+VOC.US,D,20170118,000000,1.70106,1.76294,1.69629,1.71518,113939.37541251,0
+VOC.US,D,20170119,000000,1.73434,1.73434,1.68181,1.72508,122456.73915804,0
+VOC.US,D,20170120,000000,1.71518,1.84654,1.71518,1.83453,297691.02605384,0
+VOC.US,D,20170123,000000,1.87735,2.04317,1.86771,1.97259,401273.86312106,0
+VOC.US,D,20170124,000000,1.99633,2.00128,1.93931,1.97479,172894.41173773,0
+VOC.US,D,20170125,000000,2.01549,2.01549,1.97259,1.97745,274868.24374288,0
+VOC.US,D,20170126,000000,1.9725,2.01128,1.94344,1.95801,123880.2995689,0
+VOC.US,D,20170127,000000,1.96259,1.96259,1.77824,1.80758,103069.04629824,0
+VOC.US,D,20170130,000000,1.82207,1.87046,1.71976,1.78806,118566.76488594,0
+VOC.US,D,20170131,000000,1.81702,1.81702,1.71032,1.74038,63575.880693314,0
+VOC.US,D,20170201,000000,1.77329,1.81216,1.74635,1.77824,75734.504708133,0
+VOC.US,D,20170202,000000,1.80254,1.80254,1.71976,1.7436,77284.60382217,0
+VOC.US,D,20170203,000000,1.71976,1.74909,1.71976,1.73452,38742.660192923,0
+VOC.US,D,20170206,000000,1.70041,1.74909,1.63239,1.65183,110098.48943044,0
+VOC.US,D,20170207,000000,1.65678,1.65678,1.60829,1.64697,80700.057957321,0
+VOC.US,D,20170208,000000,1.6665,1.7281,1.63239,1.70041,110123.5790009,0
+VOC.US,D,20170209,000000,1.73452,1.74909,1.70041,1.74405,70564.9623426,0
+VOC.US,D,20170210,000000,1.74909,1.79786,1.7249,1.76843,44863.424534135,0
+VOC.US,D,20170213,000000,1.74405,1.75881,1.66154,1.74909,95093.835444809,0
+VOC.US,D,20170214,000000,1.77824,1.77824,1.70041,1.73928,43316.597972766,0
+VOC.US,D,20170215,000000,1.75881,1.75881,1.71976,1.72956,75395.250081486,0
+VOC.US,D,20170216,000000,1.71976,1.7249,1.70041,1.70527,17656.512498104,0
+VOC.US,D,20170217,000000,1.70041,1.72865,1.67603,1.68584,57482.38762434,0
+VOC.US,D,20170221,000000,1.70041,1.74405,1.70041,1.7149,65099.799386002,0
+VOC.US,D,20170222,000000,1.71976,1.73525,1.69565,1.70527,72385.592477243,0
+VOC.US,D,20170223,000000,1.7149,1.72544,1.71032,1.71967,43589.310695151,0
+VOC.US,D,20170224,000000,1.70527,1.71032,1.67603,1.70041,59054.303756169,0
+VOC.US,D,20170227,000000,1.70041,1.72956,1.70041,1.71976,56451.533533724,0
+VOC.US,D,20170228,000000,1.7249,1.73452,1.71032,1.7249,74136.408154956,0
+VOC.US,D,20170301,000000,1.74909,1.79264,1.73021,1.77824,136507.98946622,0
+VOC.US,D,20170302,000000,1.77329,1.78301,1.77329,1.77329,62380.308118377,0
+VOC.US,D,20170303,000000,1.78806,1.82207,1.77329,1.79786,71484.549642483,0
+VOC.US,D,20170306,000000,1.79786,1.84617,1.79786,1.83169,72482.678206413,0
+VOC.US,D,20170307,000000,1.85112,1.85112,1.82693,1.82693,42075.20966047,0
+VOC.US,D,20170308,000000,1.82693,1.83169,1.82207,1.82207,84227.869734096,0
+VOC.US,D,20170309,000000,1.81702,1.8305,1.71976,1.71976,147635.75939042,0
+VOC.US,D,20170310,000000,1.72956,1.72956,1.65678,1.65678,77390.416358456,0
+VOC.US,D,20170313,000000,1.65678,1.67603,1.65678,1.66842,12077.901048993,0
+VOC.US,D,20170314,000000,1.65678,1.65788,1.60343,1.63239,66641.171692923,0
+VOC.US,D,20170315,000000,1.66154,1.72956,1.63725,1.71032,54303.648132219,0
+VOC.US,D,20170316,000000,1.71032,1.71499,1.69565,1.70225,13016.032813998,0
+VOC.US,D,20170317,000000,1.67612,1.7249,1.67126,1.71976,38438.312794741,0
+VOC.US,D,20170320,000000,1.6907,1.70527,1.66962,1.68593,37569.995486667,0
+VOC.US,D,20170321,000000,1.67603,1.7249,1.67603,1.67603,42608.635745455,0
+VOC.US,D,20170322,000000,1.67603,1.67603,1.65678,1.6665,15230.460119765,0
+VOC.US,D,20170323,000000,1.66154,1.66632,1.65678,1.65678,27823.242788622,0
+VOC.US,D,20170324,000000,1.66154,1.66466,1.61791,1.62763,87112.079486041,0
+VOC.US,D,20170327,000000,1.60829,1.62461,1.60829,1.62259,21438.492532141,0
+VOC.US,D,20170328,000000,1.61791,1.65183,1.61296,1.63725,57844.550119667,0
+VOC.US,D,20170329,000000,1.65678,1.74909,1.65678,1.7249,91834.372986863,0
+VOC.US,D,20170330,000000,1.74405,1.74405,1.68107,1.6907,33707.292486804,0
+VOC.US,D,20170331,000000,1.70041,1.71032,1.68584,1.70527,31898.661711945,0
+VOC.US,D,20170403,000000,1.68584,1.70225,1.64697,1.66255,41130.532790127,0
+VOC.US,D,20170404,000000,1.64697,1.66154,1.62763,1.63239,61867.608200293,0
+VOC.US,D,20170405,000000,1.63239,2.05996,1.63239,1.84617,1090542.1787388,0
+VOC.US,D,20170406,000000,1.82207,1.89495,1.82207,1.86552,104271.16397851,0
+VOC.US,D,20170407,000000,1.86552,2.00999,1.86552,1.92391,248312.5696879,0
+VOC.US,D,20170410,000000,1.96259,2.01137,1.89192,1.97745,92479.065862581,0
+VOC.US,D,20170411,000000,2.00165,2.03566,1.95306,2.03566,82949.392491555,0
+VOC.US,D,20170412,000000,2.04061,2.07453,2.00165,2.06481,325289.55355921,0
+VOC.US,D,20170413,000000,2.07453,2.07453,1.96773,2.02621,63155.903100841,0
+VOC.US,D,20170417,000000,1.99194,2.03575,1.98304,2.0231,57922.000532825,0
+VOC.US,D,20170418,000000,1.9725,2.05518,1.9725,2.04547,119901.96637474,0
+VOC.US,D,20170419,000000,2.05518,2.05518,1.98469,2.00165,133235.4367976,0
+VOC.US,D,20170420,000000,1.96773,2.04547,1.9482,1.98708,142860.01419601,0
+VOC.US,D,20170421,000000,2.06481,2.57487,2.05115,2.31755,962198.11732993,0
+VOC.US,D,20170424,000000,2.5459,2.64775,2.32222,2.46808,525425.78456145,0
+VOC.US,D,20170425,000000,2.4777,2.5459,2.43892,2.53618,332007.01333701,0
+VOC.US,D,20170426,000000,2.55076,2.72548,2.51675,2.6528,642911.51621586,0
+VOC.US,D,20170427,000000,2.59705,2.63244,2.34973,2.46569,388594.90323193,0
+VOC.US,D,20170428,000000,2.43543,2.55177,2.37484,2.46578,139791.45064373,0
+VOC.US,D,20170501,000000,2.49612,2.52638,2.32947,2.40528,95860.703620156,0
+VOC.US,D,20170502,000000,2.37989,2.37989,2.1475,2.17775,358328.15445074,0
+VOC.US,D,20170503,000000,2.1475,2.23285,2.13732,2.20315,93774.996719355,0
+VOC.US,D,20170504,000000,2.18784,2.18784,2.07177,2.13246,101571.3080269,0
+VOC.US,D,20170505,000000,2.13246,2.29398,2.12723,2.23852,80611.699035269,0
+VOC.US,D,20170508,000000,2.32947,2.35953,2.24338,2.29866,78810.704216637,0
+VOC.US,D,20170509,000000,2.24861,2.34413,2.24861,2.29894,101436.0425166,0
+VOC.US,D,20170510,000000,2.29894,2.38062,2.25869,2.2686,36048.258495758,0
+VOC.US,D,20170511,000000,2.25375,2.31416,2.17775,2.24861,86826.276552981,0
+VOC.US,D,20170512,000000,2.30407,2.30407,2.20809,2.21314,54803.257839628,0
+VOC.US,D,20170515,000000,2.30407,2.3445,2.24861,2.30407,88441.826720391,0
+VOC.US,D,20170516,000000,2.29894,2.35459,2.28217,2.30407,65384.511468172,0
+VOC.US,D,20170517,000000,2.29894,2.30911,2.22313,2.25375,50344.950254076,0
+VOC.US,D,20170518,000000,2.23852,2.23852,2.13732,2.1981,117107.20639574,0
+VOC.US,D,20170519,000000,2.23339,2.29894,2.17775,2.22313,167776.13936401,0
+VOC.US,D,20170522,000000,2.2575,2.29398,2.17876,2.20809,85188.909367781,0
+VOC.US,D,20170523,000000,2.1981,2.25869,2.13246,2.23852,128888.39600278,0
+VOC.US,D,20170524,000000,2.23852,2.33717,2.18279,2.20754,81145.125120254,0
+VOC.US,D,20170525,000000,2.1981,2.24861,2.12723,2.14236,129221.10552409,0
+VOC.US,D,20170526,000000,2.20809,2.27382,2.12723,2.18279,109284.71466684,0
+VOC.US,D,20170530,000000,2.17262,2.1959,2.17262,2.1959,36362.423551945,0
+VOC.US,D,20170531,000000,2.21808,2.26402,2.15245,2.1981,68213.087824751,0
+VOC.US,D,20170601,000000,2.20809,2.27887,2.153,2.24338,52330.29887304,0
+VOC.US,D,20170602,000000,2.20809,2.26722,2.13246,2.26722,51242.720536168,0
+VOC.US,D,20170605,000000,2.2686,2.3193,2.22093,2.26374,84893.288776716,0
+VOC.US,D,20170606,000000,2.25869,2.3951,2.24641,2.37989,108024.78188942,0
+VOC.US,D,20170607,000000,2.38502,2.39006,2.24861,2.29398,93464.104215836,0
+VOC.US,D,20170608,000000,2.24861,2.29398,2.19278,2.20315,58319.070256618,0
+VOC.US,D,20170609,000000,2.22835,2.37484,2.20066,2.29894,98029.315188563,0
+VOC.US,D,20170612,000000,2.28876,2.40014,2.28876,2.31416,88244.382709384,0
+VOC.US,D,20170613,000000,2.36467,2.42536,2.30911,2.40528,56951.143241134,0
+VOC.US,D,20170614,000000,2.3698,2.42536,2.31416,2.38502,50524.94065085,0
+VOC.US,D,20170615,000000,2.38502,2.45066,2.32424,2.35467,69729.370561212,0
+VOC.US,D,20170616,000000,2.32424,2.38502,2.29894,2.35477,71464.914326471,0
+VOC.US,D,20170619,000000,2.33433,2.42013,2.33433,2.37484,29941.67521611,0
+VOC.US,D,20170620,000000,2.35963,2.37989,2.17775,2.23339,109451.61485294,0
+VOC.US,D,20170621,000000,2.20315,2.26374,2.0869,2.11716,220702.04282274,0
+VOC.US,D,20170622,000000,2.12229,2.20809,2.10707,2.13246,67446.219649403,0
+VOC.US,D,20170623,000000,2.11212,2.25869,2.11212,2.21808,45792.829492023,0
+VOC.US,D,20170626,000000,2.25375,2.25869,2.16262,2.24577,41407.60891607,0
+VOC.US,D,20170627,000000,2.25869,2.33955,2.21396,2.31397,56164.639749775,0
+VOC.US,D,20170628,000000,2.3445,2.3445,2.18279,2.25869,92155.083148387,0
+VOC.US,D,20170629,000000,2.2686,2.31636,2.11716,2.17262,88688.359021427,0
+VOC.US,D,20170630,000000,2.17775,2.22313,2.11716,2.15676,63700.237694721,0
+VOC.US,D,20170703,000000,2.15245,2.23028,2.1475,2.15749,27656.342602522,0
+VOC.US,D,20170705,000000,2.18279,2.18784,2.12229,2.15245,75414.885397497,0
+VOC.US,D,20170706,000000,2.13732,2.24861,2.13732,2.20315,36070.075513549,0
+VOC.US,D,20170707,000000,2.21808,2.21808,2.13989,2.18279,58025.631367332,0
+VOC.US,D,20170710,000000,2.16766,2.24861,2.16766,2.2135,53717.861204535,0
+VOC.US,D,20170711,000000,2.21808,2.23339,2.20809,2.21194,17601.969953627,0
+VOC.US,D,20170712,000000,2.23339,2.23339,2.14301,2.16766,61087.649814272,0
+VOC.US,D,20170713,000000,2.20315,2.21543,2.15749,2.18279,35021.7678087,0
+VOC.US,D,20170714,000000,2.18784,2.22835,2.17262,2.19278,61755.25055867,0
+VOC.US,D,20170717,000000,2.20315,2.25796,2.17977,2.23339,57856.549479453,0
+VOC.US,D,20170718,000000,2.27382,2.27382,2.21863,2.24861,102255.27153464,0
+VOC.US,D,20170719,000000,2.24861,2.29362,2.23852,2.24861,57880.548199023,0
+VOC.US,D,20170720,000000,2.31416,2.31416,2.2686,2.27887,39545.526447624,0
+VOC.US,D,20170721,000000,2.3193,2.32947,2.22404,2.28876,74769.101670889,0
+VOC.US,D,20170724,000000,2.28381,2.33964,2.22313,2.25869,187383.09325262,0
+VOC.US,D,20170725,000000,2.2686,2.32947,2.26374,2.27887,200813.64940464,0
+VOC.US,D,20170726,000000,2.25375,2.32424,2.22945,2.2686,116306.52184281,0
+VOC.US,D,20170727,000000,2.26374,2.2686,2.2014,2.22963,127183.39606242,0
+VOC.US,D,20170728,000000,2.24806,2.25659,2.13393,2.17014,105026.03279408,0
+VOC.US,D,20170731,000000,2.2686,2.2686,2.14273,2.17014,44980.145579315,0
+VOC.US,D,20170801,000000,2.17555,2.17692,2.13898,2.1497,46734.233809697,0
+VOC.US,D,20170802,000000,2.1497,2.17133,2.09772,2.1133,130890.10738509,0
+VOC.US,D,20170803,000000,2.15484,2.15484,2.03355,2.03566,115309.48412978,0
+VOC.US,D,20170804,000000,1.9889,2.09772,1.91649,2.04592,68815.237515777,0
+VOC.US,D,20170807,000000,1.99404,2.01485,1.93684,1.98313,72980.106212043,0
+VOC.US,D,20170808,000000,1.93711,2.01329,1.91649,1.99935,58820.861665806,0
+VOC.US,D,20170809,000000,2.0099,2.07141,1.97882,1.98396,56857.330064633,0
+VOC.US,D,20170810,000000,2.0099,2.02658,1.86479,1.86992,125253.68083883,0
+VOC.US,D,20170811,000000,1.88045,1.94233,1.83866,1.89586,110132.30580802,0
+VOC.US,D,20170814,000000,1.95279,1.95279,1.89586,1.91649,66490.634270166,0
+VOC.US,D,20170815,000000,1.94233,2.00531,1.85956,1.86992,125079.1446965,0
+VOC.US,D,20170816,000000,1.86479,1.9164,1.86249,1.87816,30825.264436638,0
+VOC.US,D,20170817,000000,1.86479,1.88045,1.84388,1.85424,32232.462084145,0
+VOC.US,D,20170818,000000,1.85424,1.88275,1.84929,1.86479,56172.275706002,0
+VOC.US,D,20170821,000000,1.84388,1.84388,1.7611,1.78172,144651.19135664,0
+VOC.US,D,20170822,000000,1.78172,1.80767,1.72535,1.7611,74732.012740645,0
+VOC.US,D,20170823,000000,1.7457,1.79833,1.74038,1.75075,37302.73701873,0
+VOC.US,D,20170824,000000,1.7611,1.77678,1.75075,1.7611,15577.350702639,0
+VOC.US,D,20170825,000000,1.7457,1.7975,1.7457,1.77678,23316.93776393,0
+VOC.US,D,20170828,000000,1.79218,1.79218,1.71463,1.73534,57820.551400098,0
+VOC.US,D,20170829,000000,1.73012,1.74176,1.68859,1.71957,45079.413010264,0
+VOC.US,D,20170830,000000,1.73012,1.77678,1.70463,1.77165,19877.484909208,0
+VOC.US,D,20170831,000000,1.75588,1.83563,1.75588,1.80767,63836.594055914,0
+VOC.US,D,20170901,000000,1.79218,1.81803,1.78686,1.78686,44343.088659824,0
+VOC.US,D,20170905,000000,1.78686,1.81803,1.76614,1.78686,33181.502358045,0
+VOC.US,D,20170906,000000,1.78686,1.82326,1.78686,1.80767,9814.3854531965,0
+VOC.US,D,20170907,000000,1.79218,1.7975,1.77678,1.79373,15768.249608309,0
+VOC.US,D,20170908,000000,1.78172,1.78686,1.71957,1.72498,50577.301493548,0
+VOC.US,D,20170911,000000,1.71463,1.75075,1.71307,1.75075,13242.929799022,0
+VOC.US,D,20170912,000000,1.75588,1.7611,1.73012,1.73534,29702.7788713,0
+VOC.US,D,20170913,000000,1.7457,1.80758,1.73534,1.77201,16436.941203597,0
+VOC.US,D,20170914,000000,1.77165,1.7931,1.77165,1.78172,25356.82892737,0
+VOC.US,D,20170915,000000,1.75075,1.80684,1.75075,1.75075,120120.13655265,0
+VOC.US,D,20170918,000000,1.6731,1.74038,1.63158,1.71967,93039.763219805,0
+VOC.US,D,20170919,000000,1.7457,1.74735,1.71463,1.7457,21531.214857752,0
+VOC.US,D,20170920,000000,1.73534,1.79539,1.73534,1.76037,35103.581625415,0
+VOC.US,D,20170921,000000,1.7611,1.7611,1.74368,1.75588,27013.831428582,0
+VOC.US,D,20170922,000000,1.7611,1.78172,1.74094,1.7655,28371.94078606,0
+VOC.US,D,20170925,000000,1.78686,1.84388,1.78072,1.83866,72275.4165374,0
+VOC.US,D,20170926,000000,1.83866,1.84929,1.82848,1.84388,61511.990810303,0
+VOC.US,D,20170927,000000,1.86479,1.9351,1.86479,1.93234,60620.765633548,0
+VOC.US,D,20170928,000000,1.91649,1.94179,1.90099,1.93207,47543.645169736,0
+VOC.US,D,20170929,000000,1.91154,1.94233,1.89669,1.93207,55192.691607195,0
+VOC.US,D,20171002,000000,1.94233,2.02016,1.93785,2.02007,110256.66280942,0
+VOC.US,D,20171003,000000,2.02016,2.0616,1.96828,1.96828,112395.82140382,0
+VOC.US,D,20171004,000000,1.9889,2.0099,1.94233,1.94756,57646.015257771,0
+VOC.US,D,20171005,000000,1.96297,2.0099,1.96251,1.97873,43672.215362757,0
+VOC.US,D,20171006,000000,1.97873,1.98276,1.91649,1.91649,76048.669764321,0
+VOC.US,D,20171009,000000,1.91649,1.92492,1.90099,1.91154,20734.893708387,0
+VOC.US,D,20171010,000000,1.91649,1.93216,1.89072,1.89072,34065.091578573,0
+VOC.US,D,20171011,000000,1.87514,1.88495,1.81867,1.86479,56366.44716434,0
+VOC.US,D,20171012,000000,1.8337,1.94233,1.8337,1.94233,36602.410747644,0
+VOC.US,D,20171013,000000,1.86992,1.90099,1.84388,1.86414,47757.451944086,0
+VOC.US,D,20171016,000000,1.88531,1.93986,1.87688,1.89586,85698.336733197,0
+VOC.US,D,20171017,000000,1.89072,1.93711,1.88531,1.88531,37290.737658944,0
+VOC.US,D,20171018,000000,1.89072,1.92621,1.86992,1.89586,45058.686843363,0
+VOC.US,D,20171019,000000,1.87514,1.93207,1.84948,1.89072,62658.47509521,0
+VOC.US,D,20171020,000000,1.88045,1.88045,1.84388,1.86432,93241.57063437,0
+VOC.US,D,20171023,000000,1.88045,1.91649,1.83866,1.83866,122735.99698577,0
+VOC.US,D,20171024,000000,1.84388,1.90099,1.80767,1.84911,180902.34811785,0
+VOC.US,D,20171025,000000,1.86479,1.88513,1.75588,1.80263,191358.1538941,0
+VOC.US,D,20171026,000000,1.7975,1.80923,1.77165,1.79218,88844.350698632,0
+VOC.US,D,20171027,000000,1.75486,1.86698,1.72297,1.85626,155448.43346131,0
+VOC.US,D,20171030,000000,1.85085,1.8723,1.81877,1.84563,74682.924450616,0
+VOC.US,D,20171031,000000,1.81877,1.97359,1.81877,1.93601,422811.62308414,0
+VOC.US,D,20171101,000000,1.96818,2.00568,1.88807,1.96818,230622.24081221,0
+VOC.US,D,20171102,000000,1.94692,2.0109,1.93133,1.98414,92480.15671347,0
+VOC.US,D,20171103,000000,1.94152,2.1122,1.92025,2.1122,194195.45705779,0
+VOC.US,D,20171106,000000,2.10689,2.28831,2.04821,2.23486,420978.99358972,0
+VOC.US,D,20171107,000000,2.17629,2.29362,2.17629,2.2179,207596.56023579,0
+VOC.US,D,20171108,000000,2.22954,2.24027,2.16556,2.20828,106144.15495585,0
+VOC.US,D,20171109,000000,2.21881,2.24027,2.21881,2.21881,84603.122440098,0
+VOC.US,D,20171110,000000,2.24559,2.29307,2.20305,2.25631,62226.498142952,0
+VOC.US,D,20171113,000000,2.2829,2.2829,2.19764,2.26153,63815.867889013,0
+VOC.US,D,20171114,000000,2.2829,2.2829,2.16556,2.19764,103984.27019456,0
+VOC.US,D,20171115,000000,2.19764,2.19764,2.0109,2.16556,151887.89615785,0
+VOC.US,D,20171116,000000,2.18692,2.18692,2.08553,2.13347,99739.769383363,0
+VOC.US,D,20171117,000000,2.16556,2.2389,2.11248,2.20828,81415.65614086,0
+VOC.US,D,20171120,000000,2.20828,2.24027,2.19233,2.24027,72413.954600372,0
+VOC.US,D,20171121,000000,2.24027,2.24027,2.18692,2.22954,55206.872668758,0
+VOC.US,D,20171122,000000,2.22954,2.23183,2.15502,2.20965,33692.02057435,0
+VOC.US,D,20171124,000000,2.19233,2.23963,2.16006,2.17629,11578.291341583,0
+VOC.US,D,20171127,000000,2.19764,2.20653,2.14961,2.18692,61011.290252004,0
+VOC.US,D,20171128,000000,2.20305,2.24559,2.18636,2.24559,56941.325583128,0
+VOC.US,D,20171129,000000,2.26153,2.26153,2.20305,2.2509,43140.970979551,0
+VOC.US,D,20171130,000000,2.2509,2.66177,2.2135,2.60833,386340.11444325,0
+VOC.US,D,20171201,000000,2.60283,2.74612,2.56029,2.65087,274428.63083438,0
+VOC.US,D,20171204,000000,2.70962,2.70962,2.63574,2.65087,109116.72362985,0
+VOC.US,D,20171205,000000,2.68296,2.72026,2.64024,2.72026,121270.98424111,0
+VOC.US,D,20171206,000000,2.72026,2.72026,2.60054,2.65087,113066.69470088,0
+VOC.US,D,20171207,000000,2.6351,2.65325,2.54957,2.61897,25591.361868622,0
+VOC.US,D,20171208,000000,2.61897,2.67214,2.58211,2.64024,36757.311573959,0
+VOC.US,D,20171211,000000,2.64024,2.72026,2.64024,2.72026,83902.796169013,0
+VOC.US,D,20171212,000000,2.6989,2.74693,2.66691,2.6989,79983.368922893,0
+VOC.US,D,20171213,000000,2.68827,2.70431,2.59027,2.70431,97001.733650616,0
+VOC.US,D,20171214,000000,2.70962,2.74171,2.65087,2.65637,67500.76219388,0
+VOC.US,D,20171215,000000,2.66177,2.68213,2.53884,2.59229,83631.174297518,0
+VOC.US,D,20171218,000000,2.59229,2.66691,2.56029,2.61356,69250.487020704,0
+VOC.US,D,20171219,000000,2.58697,2.74693,2.56552,2.74693,110298.11514322,0
+VOC.US,D,20171220,000000,2.74693,2.84026,2.6296,2.76307,237633.1394793,0
+VOC.US,D,20171221,000000,2.71495,2.8002,2.71495,2.78434,76722.815614057,0
+VOC.US,D,20171222,000000,2.74171,2.79488,2.6989,2.70165,75930.85786825,0
+VOC.US,D,20171226,000000,2.8002,2.85382,2.72035,2.83292,145688.59055259,0
+VOC.US,D,20171227,000000,2.85392,3.12572,2.84833,3.01361,497793.4406785,0
+VOC.US,D,20171228,000000,3.06696,3.28038,3.04561,3.13636,278544.41124063,0
+VOC.US,D,20171229,000000,3.21107,3.22152,2.98711,3.15763,211741.79361605,0
+VOC.US,D,20180102,000000,3.20053,3.20053,3.05633,3.09373,148472.44202269,0
+VOC.US,D,20180103,000000,3.09373,3.09373,2.94431,3.02975,139898.35403091,0
+VOC.US,D,20180104,000000,3.0082,3.03846,2.81624,2.88042,359777.89528294,0
+VOC.US,D,20180105,000000,2.84833,2.85887,2.75757,2.81624,158272.64641433,0
+VOC.US,D,20180108,000000,2.81624,2.84833,2.76307,2.83229,99233.614570615,0
+VOC.US,D,20180109,000000,2.83229,2.94962,2.78957,2.94962,100909.16153695,0
+VOC.US,D,20180110,000000,2.94962,2.97556,2.91773,2.95503,64529.284370772,0
+VOC.US,D,20180111,000000,2.95503,3.16836,2.94962,3.14168,148247.72673946,0
+VOC.US,D,20180112,000000,3.20053,3.26653,3.12572,3.17367,232007.62144194,0
+VOC.US,D,20180116,000000,3.28038,3.28038,3.09373,3.19484,121780.41160653,0
+VOC.US,D,20180117,000000,3.20585,3.24252,3.15763,3.20585,61593.804627018,0
+VOC.US,D,20180118,000000,3.20053,3.21629,3.115,3.15763,106375.41534444,0
+VOC.US,D,20180119,000000,3.14699,3.24838,3.09373,3.22711,155139.72265957,0
+VOC.US,D,20180122,000000,3.26424,3.45638,3.26424,3.44025,273428.32056869,0
+VOC.US,D,20180123,000000,3.46711,3.55181,3.33914,3.46161,178459.93297617,0
+VOC.US,D,20180124,000000,3.49378,3.49378,3.33904,3.36022,124071.19847457,0
+VOC.US,D,20180125,000000,3.33904,3.46711,3.28798,3.38699,106676.49018995,0
+VOC.US,D,20180126,000000,3.38176,3.44585,3.31787,3.34959,82419.238959238,0
+VOC.US,D,20180129,000000,3.42017,3.42568,3.27909,3.30623,89403.957204966,0
+VOC.US,D,20180130,000000,3.28469,3.34445,3.07292,3.29,215863.02827674,0
+VOC.US,D,20180131,000000,3.21392,3.27304,3.12206,3.15424,80910.592179003,0
+VOC.US,D,20180201,000000,3.13792,3.23059,3.13755,3.19787,38106.694124321,0
+VOC.US,D,20180202,000000,3.18146,3.18146,3.09969,3.10537,86987.722484634,0
+VOC.US,D,20180205,000000,3.09447,3.09447,2.67103,2.77958,301447.91651742,0
+VOC.US,D,20180206,000000,2.71989,2.93157,2.71989,2.91002,93380.108697341,0
+VOC.US,D,20180207,000000,2.94797,3.01847,2.73089,2.83393,131014.46438649,0
+VOC.US,D,20180208,000000,2.8773,2.8883,2.77435,2.77435,30516.553634897,0
+VOC.US,D,20180209,000000,2.77958,2.86382,2.61319,2.71448,110045.03773685,0
+VOC.US,D,20180212,000000,2.74171,2.89911,2.66022,2.81688,88282.562490518,0
+VOC.US,D,20180213,000000,2.74171,2.87189,2.67919,2.83934,50139.870286842,0
+VOC.US,D,20180214,000000,2.86125,2.93643,2.82303,2.83393,40893.818147097,0
+VOC.US,D,20180215,000000,2.93157,3.0468,2.89004,2.92616,79615.752173118,0
+VOC.US,D,20180216,000000,2.8883,2.8883,2.70486,2.8068,55084.69736913,0
+VOC.US,D,20180220,000000,2.74171,2.85016,2.74171,2.74171,59536.459849345,0
+VOC.US,D,20180221,000000,2.71989,2.7253,2.67644,2.71448,108916.00706618,0
+VOC.US,D,20180222,000000,2.7253,2.83393,2.67644,2.77958,50488.942571495,0
+VOC.US,D,20180223,000000,2.79984,2.79984,2.71989,2.74712,52323.753767703,0
+VOC.US,D,20180226,000000,2.73612,2.78443,2.69276,2.74171,53578.232290675,0
+VOC.US,D,20180227,000000,2.71448,2.73612,2.63317,2.66022,41606.143777967,0
+VOC.US,D,20180228,000000,2.66554,2.68195,2.58413,2.59513,39975.321698104,0
+VOC.US,D,20180301,000000,2.58963,2.70376,2.58413,2.70376,82768.311243891,0
+VOC.US,D,20180302,000000,2.65472,2.82303,2.60265,2.75785,66107.745607937,0
+VOC.US,D,20180305,000000,2.71989,2.82303,2.71989,2.74712,23993.265315445,0
+VOC.US,D,20180306,000000,2.74712,2.77683,2.68195,2.71448,333185.13229771,0
+VOC.US,D,20180307,000000,2.67103,2.79607,2.3995,2.67103,606515.27628634,0
+VOC.US,D,20180308,000000,2.66022,2.68195,2.53536,2.60595,59117.573107761,0
+VOC.US,D,20180309,000000,2.60595,2.65233,2.5624,2.63317,63645.695150244,0
+VOC.US,D,20180312,000000,2.64399,2.65426,2.57872,2.57927,40606.924363148,0
+VOC.US,D,20180313,000000,2.58963,2.61393,2.48641,2.50282,55571.216865865,0
+VOC.US,D,20180314,000000,2.46478,2.49741,2.45451,2.49741,58996.488659023,0
+VOC.US,D,20180315,000000,2.49741,2.50282,2.39409,2.45927,57362.394026491,0
+VOC.US,D,20180316,000000,2.47019,2.47019,2.39409,2.44305,55790.477894662,0
+VOC.US,D,20180319,000000,2.42672,2.42672,2.36164,2.40519,38725.20657869,0
+VOC.US,D,20180320,000000,2.40519,2.45927,2.38337,2.40519,25419.007428074,0
+VOC.US,D,20180321,000000,2.40519,2.42672,2.37237,2.37805,59088.120133744,0
+VOC.US,D,20180322,000000,2.37805,2.42141,2.2938,2.3071,92879.408139042,0
+VOC.US,D,20180323,000000,2.31288,2.34533,2.2421,2.2421,228385.99648866,0
+VOC.US,D,20180326,000000,2.26402,2.30095,2.17702,2.18251,61859.972244067,0
+VOC.US,D,20180327,000000,2.23678,2.2476,2.18847,2.23137,44213.277403969,0
+VOC.US,D,20180328,000000,2.22304,2.22304,2.16602,2.18251,71342.739026843,0
+VOC.US,D,20180329,000000,2.1661,2.24054,2.1661,2.20956,62015.963921271,0
+VOC.US,D,20180402,000000,2.19865,2.19865,2.17702,2.18784,10976.141650557,0
+VOC.US,D,20180403,000000,2.19324,2.23514,2.18251,2.21506,56368.628866119,0
+VOC.US,D,20180404,000000,2.20956,2.26246,2.20433,2.23137,90745.703799101,0
+VOC.US,D,20180405,000000,2.26933,2.28565,2.23678,2.2476,74510.570010068,0
+VOC.US,D,20180406,000000,2.25741,2.40519,2.25741,2.37805,132337.6665155,0
+VOC.US,D,20180409,000000,2.37805,2.54627,2.37796,2.42672,113151.78107026,0
+VOC.US,D,20180410,000000,2.45396,2.51364,2.45396,2.48119,62947.550580938,0
+VOC.US,D,20180411,000000,2.47019,2.52445,2.47019,2.47568,42929.345906979,0
+VOC.US,D,20180412,000000,2.48119,2.59449,2.48119,2.5735,81451.654220215,0
+VOC.US,D,20180413,000000,2.60595,2.74712,2.55168,2.67103,253147.22083035,0
+VOC.US,D,20180416,000000,2.66554,2.73612,2.5624,2.68195,133288.88849118,0
+VOC.US,D,20180417,000000,2.68744,2.70147,2.61676,2.64445,9902.7443752493,0
+VOC.US,D,20180418,000000,2.69432,2.90443,2.66866,2.76875,435582.214448,0
+VOC.US,D,20180419,000000,2.79048,2.83934,2.71448,2.7253,210580.03741869,0
+VOC.US,D,20180420,000000,2.76875,2.8014,2.67543,2.73089,146196.92706712,0
+VOC.US,D,20180423,000000,2.7253,2.74712,2.57872,2.69276,609749.64917382,0
+VOC.US,D,20180424,000000,2.70899,2.85585,2.68195,2.79048,527914.01544049,0
+VOC.US,D,20180425,000000,2.84466,2.92616,2.84466,2.88289,372584.48472614,0
+VOC.US,D,20180426,000000,3.01306,3.03479,2.84209,3.01847,209481.55057293,0
+VOC.US,D,20180427,000000,3.02416,3.09144,2.90067,2.92863,186743.85463134,0
+VOC.US,D,20180430,000000,2.9344,2.94009,2.83898,2.86134,91666.381949873,0
+VOC.US,D,20180501,000000,2.80533,2.83348,2.7132,2.7771,78313.276211007,0
+VOC.US,D,20180502,000000,2.7605,2.87821,2.72118,2.85016,71172.566288074,0
+VOC.US,D,20180503,000000,2.84448,2.84448,2.59211,2.62025,133534.32994133,0
+VOC.US,D,20180504,000000,2.60888,2.71495,2.60888,2.66526,72070.336570166,0
+VOC.US,D,20180507,000000,2.63712,2.83898,2.63712,2.68185,47278.568403578,0
+VOC.US,D,20180508,000000,2.69862,2.70441,2.62025,2.62584,79701.929393392,0
+VOC.US,D,20180509,000000,2.66526,2.82211,2.66526,2.71549,104532.96819201,0
+VOC.US,D,20180510,000000,2.73236,2.84448,2.72677,2.80533,66046.657958124,0
+VOC.US,D,20180511,000000,2.88958,2.99986,2.85016,2.92863,124963.51450221,0
+VOC.US,D,20180514,000000,2.92863,3.06348,2.85392,3.03534,95870.521278163,0
+VOC.US,D,20180515,000000,3.06898,3.26543,3.0578,3.23179,202171.75876211,0
+VOC.US,D,20180516,000000,3.23179,3.45061,3.20365,3.37196,244660.40090972,0
+VOC.US,D,20180517,000000,3.47298,3.47298,3.25636,3.33822,146467.45808772,0
+VOC.US,D,20180518,000000,3.36655,3.37773,3.17,3.18137,69614.83121781,0
+VOC.US,D,20180521,000000,3.20932,3.2823,3.15791,3.22611,71573.999415425,0
+VOC.US,D,20180522,000000,3.2823,3.2823,2.97364,2.97364,223977.86804403,0
+VOC.US,D,20180523,000000,2.99051,3.10271,2.94559,2.96246,114843.69079994,0
+VOC.US,D,20180524,000000,2.97364,3.05321,2.97364,2.97364,29766.048222893,0
+VOC.US,D,20180525,000000,2.97364,2.97364,2.84448,2.91194,160622.3392304,0
+VOC.US,D,20180529,000000,2.91194,2.92863,2.7771,2.80533,69823.183737713,0
+VOC.US,D,20180530,000000,2.83348,3.04102,2.8222,3.0016,88296.743552082,0
+VOC.US,D,20180531,000000,3.0016,3.14764,3.0016,3.09712,89556.676329502,0
+VOC.US,D,20180601,000000,3.10271,3.13636,3.0016,3.01288,63399.162849208,0
+VOC.US,D,20180604,000000,3.01288,3.08585,3.0016,3.0016,48864.66559697,0
+VOC.US,D,20180605,000000,2.99051,2.99601,2.87821,2.97364,82808.672726803,0
+VOC.US,D,20180606,000000,2.99051,2.99051,2.94559,2.95696,13587.638680118,0
+VOC.US,D,20180607,000000,2.96246,3.07466,2.80533,2.80533,143778.510645,0
+VOC.US,D,20180608,000000,2.81092,2.86272,2.81092,2.83898,46704.780835679,0
+VOC.US,D,20180611,000000,2.83348,2.96246,2.83348,2.90067,59803.718317283,0
+VOC.US,D,20180612,000000,2.91754,2.92863,2.8222,2.8222,34361.803020528,0
+VOC.US,D,20180613,000000,2.81661,2.83348,2.71549,2.81092,102332.7219478,0
+VOC.US,D,20180614,000000,2.81092,2.81661,2.72118,2.72668,68219.632930088,0
+VOC.US,D,20180615,000000,2.72118,2.74923,2.70441,2.72118,29102.810882052,0
+VOC.US,D,20180618,000000,2.69862,2.77205,2.69313,2.70441,29858.770548504,0
+VOC.US,D,20180619,000000,2.70441,2.75272,2.70441,2.71549,64392.92800958,0
+VOC.US,D,20180620,000000,2.71549,2.83898,2.71549,2.78856,83519.907506784,0
+VOC.US,D,20180621,000000,2.79415,2.83898,2.7661,2.78287,34461.070451476,0
+VOC.US,D,20180622,000000,2.8222,2.95118,2.8222,2.9344,58933.219307429,0
+VOC.US,D,20180625,000000,2.95696,2.95696,2.83898,2.84448,71051.481839335,0
+VOC.US,D,20180626,000000,2.85016,2.99849,2.84448,2.90067,68880.688569149,0
+VOC.US,D,20180627,000000,2.9344,3.0016,2.83898,2.86134,85679.792268074,0
+VOC.US,D,20180628,000000,2.85593,2.97914,2.83348,2.9344,55690.119612825,0
+VOC.US,D,20180629,000000,2.9344,2.99051,2.90067,2.97914,59078.302475738,0
+VOC.US,D,20180702,000000,2.96796,2.99051,2.91194,2.99051,61826.155866491,0
+VOC.US,D,20180703,000000,2.99051,3.14764,2.99051,3.14764,51922.320640352,0
+VOC.US,D,20180705,000000,3.14764,3.26204,3.09767,3.10271,187173.64988182,0
+VOC.US,D,20180706,000000,3.13086,3.27157,3.13086,3.25994,123548.68089848,0
+VOC.US,D,20180709,000000,3.31026,3.38883,3.22693,3.36077,134904.43865859,0
+VOC.US,D,20180710,000000,3.36655,3.4165,3.22611,3.33262,111805.67107257,0
+VOC.US,D,20180711,000000,3.32154,3.36655,3.22611,3.36655,49155.922784477,0
+VOC.US,D,20180712,000000,3.36655,3.4023,3.24847,3.32154,95409.091351887,0
+VOC.US,D,20180713,000000,3.34409,3.38268,3.28761,3.29321,28361.032277165,0
+VOC.US,D,20180716,000000,3.33822,3.39442,3.29899,3.33822,69915.906063324,0
+VOC.US,D,20180717,000000,3.32154,3.4001,3.28386,3.36077,347535.27574962,0
+VOC.US,D,20180718,000000,3.39442,3.46748,3.26543,3.36655,155158.26712469,0
+VOC.US,D,20180719,000000,3.38323,3.43933,3.29321,3.29899,295732.94870711,0
+VOC.US,D,20180720,000000,3.35509,3.56273,3.35509,3.52908,249889.94007417,0
+VOC.US,D,20180723,000000,3.53486,3.56273,3.44565,3.53486,104695.50497455,0
+VOC.US,D,20180724,000000,3.55722,3.58005,3.51231,3.54594,103098.49927226,0
+VOC.US,D,20180725,000000,3.56273,3.56273,3.51772,3.51772,84495.128202034,0
+VOC.US,D,20180726,000000,3.53486,3.54594,3.47857,3.50112,182081.55792944,0
+VOC.US,D,20180727,000000,3.52413,3.54513,3.09538,3.21712,208875.03747834,0
+VOC.US,D,20180730,000000,3.28083,3.38516,3.21712,3.34463,60435.320982326,0
+VOC.US,D,20180731,000000,3.40248,3.40248,3.30402,3.30402,37531.815705533,0
+VOC.US,D,20180801,000000,3.23444,3.25764,3.13004,3.13004,109729.78182977,0
+VOC.US,D,20180802,000000,3.12426,3.24023,3.12426,3.1822,72242.691010714,0
+VOC.US,D,20180803,000000,3.21712,3.21712,3.11271,3.13581,263405.58259559,0
+VOC.US,D,20180806,000000,3.15331,3.20548,3.10684,3.11271,58862.313999609,0
+VOC.US,D,20180807,000000,3.12426,3.22226,3.12426,3.1822,42544.275542972,0
+VOC.US,D,20180808,000000,3.19952,3.29184,3.1822,3.19952,68771.603480195,0
+VOC.US,D,20180809,000000,3.21712,3.38516,3.21712,3.36197,72415.045451261,0
+VOC.US,D,20180810,000000,3.43722,3.48938,3.3329,3.36764,197045.85043216,0
+VOC.US,D,20180813,000000,3.37929,3.42568,3.32135,3.356,63557.336228191,0
+VOC.US,D,20180814,000000,3.43722,3.46106,3.30402,3.33877,62970.458449619,0
+VOC.US,D,20180815,000000,3.36764,3.37352,3.13004,3.15909,156859.99451238,0
+VOC.US,D,20180816,000000,3.18815,3.23097,3.14168,3.17065,30550.370012474,0
+VOC.US,D,20180817,000000,3.17065,3.28074,3.17065,3.246,46413.523648172,0
+VOC.US,D,20180820,000000,3.246,3.26928,3.14754,3.18815,48157.794220547,0
+VOC.US,D,20180821,000000,3.23444,3.30981,3.19751,3.29816,33056.054505748,0
+VOC.US,D,20180822,000000,3.27497,3.36197,3.2603,3.30402,46690.599774115,0
+VOC.US,D,20180823,000000,3.30981,3.40826,3.30402,3.3329,55330.138819276,0
+VOC.US,D,20180824,000000,3.40248,3.40248,3.19384,3.22281,66619.354675132,0
+VOC.US,D,20180827,000000,3.22281,3.36701,3.17835,3.3329,102421.08086985,0
+VOC.US,D,20180828,000000,3.27497,3.44896,3.22281,3.22281,85753.970128563,0
+VOC.US,D,20180829,000000,3.30402,3.30402,3.23564,3.29247,20095.655087116,0
+VOC.US,D,20180830,000000,3.28083,3.44896,3.28083,3.41403,84294.411638357,0
+VOC.US,D,20180831,000000,3.47792,3.47792,3.37929,3.39679,80108.81677519,0
+VOC.US,D,20180904,000000,3.40248,3.41825,3.30402,3.32135,57353.667219374,0
+VOC.US,D,20180905,000000,3.30981,3.35032,3.29651,3.31558,26471.678536481,0
+VOC.US,D,20180906,000000,3.31558,3.31558,3.22281,3.22281,411653.30933503,0
+VOC.US,D,20180907,000000,3.22281,3.3329,3.22281,3.25764,22185.725391476,0
+VOC.US,D,20180910,000000,3.26342,3.29055,3.21712,3.21712,35798.453642053,0
+VOC.US,D,20180911,000000,3.23444,3.32603,3.23444,3.25764,32896.790275875,0
+VOC.US,D,20180912,000000,3.26342,3.32135,3.25764,3.25764,39054.643547331,0
+VOC.US,D,20180913,000000,3.26928,3.29247,3.246,3.246,18146.304547507,0
+VOC.US,D,20180914,000000,3.26928,3.29962,3.21712,3.21712,29716.959932864,0
+VOC.US,D,20180917,000000,3.21712,3.28083,3.18815,3.18815,26963.652287664,0
+VOC.US,D,20180918,000000,3.18815,3.19952,3.15809,3.15909,81086.219172219,0
+VOC.US,D,20180919,000000,3.17065,3.25764,3.13004,3.13004,59083.756730186,0
+VOC.US,D,20180920,000000,3.13004,3.1701,3.04322,3.04368,38142.692203676,0
+VOC.US,D,20180921,000000,3.0083,3.11784,2.95622,3.06633,123824.66617353,0
+VOC.US,D,20180924,000000,3.13581,3.24023,3.11344,3.13581,60362.233972727,0
+VOC.US,D,20180925,000000,3.14168,3.23701,3.10134,3.10684,43773.664495484,0
+VOC.US,D,20180926,000000,3.07796,3.17642,3.07796,3.13004,51913.593833236,0
+VOC.US,D,20180927,000000,3.13004,3.16478,2.98528,2.98528,61830.519270049,0
+VOC.US,D,20180928,000000,2.99116,3.1822,2.99116,3.16478,46979.675259843,0
+VOC.US,D,20181001,000000,3.18815,3.28083,3.15937,3.26342,65407.419336852,0
+VOC.US,D,20181002,000000,3.2867,3.2867,3.16542,3.20548,70226.798566843,0
+VOC.US,D,20181003,000000,3.19952,3.31548,3.16478,3.27497,46774.59529261,0
+VOC.US,D,20181004,000000,3.27497,3.30513,3.22281,3.22867,61923.24159566,0
+VOC.US,D,20181005,000000,3.27497,3.30687,3.25764,3.30402,42232.292188563,0
+VOC.US,D,20181008,000000,3.27497,3.29816,3.21712,3.21712,52436.111409325,0
+VOC.US,D,20181009,000000,3.23444,3.30394,3.20548,3.20548,31990.293186667,0
+VOC.US,D,20181010,000000,3.21126,3.2459,3.07796,3.07796,96939.555149913,0
+VOC.US,D,20181011,000000,3.02003,3.12426,3.01425,3.01425,92664.510513802,0
+VOC.US,D,20181012,000000,3.04322,3.11849,3.04322,3.072,36265.337822776,0
+VOC.US,D,20181015,000000,3.072,3.13581,3.072,3.08374,26812.024014017,0
+VOC.US,D,20181016,000000,3.08952,3.12408,3.072,3.10684,17787.414604849,0
+VOC.US,D,20181017,000000,3.10684,3.12912,3.04322,3.04322,34309.44217783,0
+VOC.US,D,20181018,000000,3.03149,3.08374,2.98812,3.00261,77452.594859159,0
+VOC.US,D,20181019,000000,3.11271,3.25764,3.10684,3.12426,152963.47513493,0
+VOC.US,D,20181022,000000,3.14754,3.30402,3.14754,3.29816,113252.1393521,0
+VOC.US,D,20181023,000000,3.21712,3.2867,3.1106,3.11849,83122.837782991,0
+VOC.US,D,20181024,000000,3.17651,3.17651,3.04322,3.06633,142450.94511243,0
+VOC.US,D,20181025,000000,3.072,3.115,2.8982,2.98528,229993.91069985,0
+VOC.US,D,20181026,000000,3.04322,3.04826,2.79406,2.99116,230039.72643721,0
+VOC.US,D,20181029,000000,2.96677,2.96677,2.63372,2.74272,283492.51087558,0
+VOC.US,D,20181030,000000,2.75483,2.75483,2.58523,2.59733,179220.25604617,0
+VOC.US,D,20181031,000000,2.59733,2.79103,2.59733,2.68221,73868.058836129,0
+VOC.US,D,20181101,000000,2.67599,2.73071,2.61567,2.70651,44632.164145552,0
+VOC.US,D,20181102,000000,2.73071,2.7386,2.64583,2.67599,58561.239154095,0
+VOC.US,D,20181105,000000,2.73071,2.81523,2.72457,2.75483,39485.5296487,0
+VOC.US,D,20181106,000000,2.71852,2.75483,2.67599,2.68221,26926.563357419,0
+VOC.US,D,20181107,000000,2.72457,2.78471,2.71513,2.75483,63952.224250206,0
+VOC.US,D,20181108,000000,2.75483,2.76372,2.59128,2.60943,84071.878056892,0
+VOC.US,D,20181109,000000,2.59733,2.59733,2.50676,2.51253,64264.207604614,0
+VOC.US,D,20181112,000000,2.54902,2.69423,2.54297,2.63372,57845.640970557,0
+VOC.US,D,20181113,000000,2.63977,2.70651,2.37338,2.44598,131013.37353561,0
+VOC.US,D,20181114,000000,2.59733,2.71852,2.51877,2.53673,80679.33179042,0
+VOC.US,D,20181115,000000,2.60943,2.76087,2.54287,2.56726,100285.19482813,0
+VOC.US,D,20181116,000000,2.56726,2.60943,2.55168,2.56112,30062.759664848,0
+VOC.US,D,20181119,000000,2.56726,2.56726,2.45735,2.47651,81881.449470694,0
+VOC.US,D,20181120,000000,2.46413,2.49219,2.36751,2.40363,109484.34037963,0
+VOC.US,D,20181121,000000,2.36119,2.51263,2.36119,2.48247,65074.709815543,0
+VOC.US,D,20181123,000000,2.39162,2.46285,2.39162,2.41325,25108.114924555,0
+VOC.US,D,20181126,000000,2.47027,2.54287,2.45204,2.48247,24245.251870929,0
+VOC.US,D,20181127,000000,2.48247,2.65811,2.48247,2.63372,61495.62804696,0
+VOC.US,D,20181128,000000,2.68221,2.68221,2.60265,2.60943,70640.231053978,0
+VOC.US,D,20181129,000000,2.65811,2.72512,2.61557,2.68221,41023.629402952,0
+VOC.US,D,20181130,000000,2.66398,2.66398,2.51877,2.51877,83143.563949892,0
+VOC.US,D,20181203,000000,2.68817,2.68817,2.54902,2.57927,69512.291234194,0
+VOC.US,D,20181204,000000,2.54902,2.55562,2.44002,2.50053,121419.33996209,0
+VOC.US,D,20181206,000000,2.50053,2.57331,2.45487,2.52482,72949.562387136,0
+VOC.US,D,20181207,000000,2.54287,2.54287,2.51153,2.52482,95003.294820978,0
+VOC.US,D,20181210,000000,2.42178,2.47651,2.33698,2.33698,233639.53437269,0
+VOC.US,D,20181211,000000,2.36119,2.45212,2.36119,2.42178,85576.161433568,0
+VOC.US,D,20181212,000000,2.48247,2.49448,2.42178,2.42178,69778.458851241,0
+VOC.US,D,20181213,000000,2.34908,2.48247,2.30077,2.47651,252010.55420344,0
+VOC.US,D,20181214,000000,2.48247,2.54645,2.40968,2.45212,47793.450023441,0
+VOC.US,D,20181217,000000,2.45212,2.47651,2.30077,2.37942,629834.39575204,0
+VOC.US,D,20181218,000000,2.37942,2.40968,2.28253,2.28867,213987.85559761,0
+VOC.US,D,20181219,000000,2.32497,2.39162,2.28253,2.33111,93430.28783826,0
+VOC.US,D,20181220,000000,2.28253,2.36723,2.22523,2.30077,90456.628313373,0
+VOC.US,D,20181221,000000,2.30682,2.37952,2.24623,2.24641,102555.25552927,0
+VOC.US,D,20181224,000000,2.21598,2.23157,2.02832,2.02832,157114.16276964,0
+VOC.US,D,20181226,000000,2.05867,2.19782,2.0077,2.18563,118792.57102008,0
+VOC.US,D,20181227,000000,2.16152,2.39767,2.16152,2.34312,166157.31664393,0
+VOC.US,D,20181228,000000,2.37942,2.40097,2.22203,2.30682,101770.93373969,0
+VOC.US,D,20181231,000000,2.33111,2.3566,2.18563,2.18563,94606.225097185,0
+VOC.US,D,20190102,000000,2.18563,2.37934,2.18563,2.30077,54547.998731476,0
+VOC.US,D,20190103,000000,2.30077,2.36119,2.30077,2.30077,26972.37909478,0
+VOC.US,D,20190104,000000,2.34312,2.39162,2.34312,2.38548,90306.090890616,0
+VOC.US,D,20190107,000000,2.39767,2.53343,2.39767,2.42792,80523.340113216,0
+VOC.US,D,20190108,000000,2.48247,2.54287,2.48247,2.49448,52040.132536423,0
+VOC.US,D,20190109,000000,2.56726,2.63372,2.51253,2.51253,70174.437724145,0
+VOC.US,D,20190110,000000,2.49448,2.62355,2.49448,2.56726,57232.582770636,0
+VOC.US,D,20190111,000000,2.62768,2.64968,2.57973,2.59733,72503.404373314,0
+VOC.US,D,20190114,000000,2.59128,2.68405,2.51877,2.65811,114136.81942352,0
+VOC.US,D,20190115,000000,2.71852,2.81523,2.70496,2.73686,143738.14916209,0
+VOC.US,D,20190116,000000,2.75483,2.93047,2.75483,2.93047,167457.61090426,0
+VOC.US,D,20190117,000000,2.94852,2.97795,2.79717,2.82751,139630.00471208,0
+VOC.US,D,20190118,000000,2.87592,2.87592,2.6164,2.87592,192351.91905446,0
+VOC.US,D,20190122,000000,2.87592,2.87592,2.66398,2.78507,90261.366004144,0
+VOC.US,D,20190123,000000,2.73686,2.83952,2.73686,2.79103,68039.642533314,0
+VOC.US,D,20190124,000000,2.79103,2.80322,2.73512,2.73686,78820.521874644,0
+VOC.US,D,20190125,000000,2.73686,2.86382,2.73686,2.85777,99568.505793705,0
+VOC.US,D,20190128,000000,2.93643,2.93643,2.83952,2.86978,256421.95520074,0
+VOC.US,D,20190129,000000,2.95723,3.00554,2.83879,3.00087,253620.6501164,0
+VOC.US,D,20190130,000000,3.0258,3.0258,2.93221,2.93221,117010.12066656,0
+VOC.US,D,20190131,000000,2.93853,2.94477,2.689,2.75748,91330.399875894,0
+VOC.US,D,20190201,000000,2.72007,2.84264,2.72007,2.79488,71483.458791593,0
+VOC.US,D,20190204,000000,2.81367,2.85731,2.80753,2.82615,65253.609361427,0
+VOC.US,D,20190205,000000,2.79488,2.83073,2.66398,2.72641,145600.23163054,0
+VOC.US,D,20190206,000000,2.7638,2.77636,2.68276,2.69524,34645.424251808,0
+VOC.US,D,20190207,000000,2.69524,2.72641,2.69524,2.70761,34380.34748565,0
+VOC.US,D,20190208,000000,2.73245,2.78746,2.59541,2.61393,88596.727546706,0
+VOC.US,D,20190211,000000,2.59541,2.64509,2.5723,2.62034,43128.971619765,0
+VOC.US,D,20190212,000000,2.65142,2.75134,2.65142,2.72007,93929.897545669,0
+VOC.US,D,20190213,000000,2.7638,2.80753,2.7638,2.80753,55809.022359785,0
+VOC.US,D,20190214,000000,2.80753,2.90746,2.8013,2.90746,91479.846447762,0
+VOC.US,D,20190215,000000,2.9136,3.06953,2.90929,3.01957,154691.38294397,0
+VOC.US,D,20190219,000000,3.0258,3.08833,3.0258,3.0446,53235.705111359,0
+VOC.US,D,20190220,000000,3.03827,3.0446,3.00105,3.0258,31865.936185259,0
+VOC.US,D,20190221,000000,3.0258,3.07567,3.01342,3.01342,45548.478892766,0
+VOC.US,D,20190222,000000,3.03204,3.07861,3.0258,3.0258,39927.324258964,0
+VOC.US,D,20190225,000000,3.0258,3.07567,3.0258,3.06953,23980.175104771,0
+VOC.US,D,20190226,000000,3.03827,3.10684,3.0258,3.08199,48085.798061838,0
+VOC.US,D,20190227,000000,3.16322,3.18165,3.07723,3.18165,101248.4161636,0
+VOC.US,D,20190228,000000,3.20063,3.24416,3.15057,3.20676,66804.799326354,0
+VOC.US,D,20190301,000000,3.19439,3.24416,3.19439,3.24416,33676.748661896,0
+VOC.US,D,20190304,000000,3.24416,3.30659,3.20676,3.22546,46658.965098319,0
+VOC.US,D,20190305,000000,3.23179,3.32227,3.22546,3.30659,56499.530972864,0
+VOC.US,D,20190306,000000,3.30659,3.33162,3.27533,3.33162,40740.008171671,0
+VOC.US,D,20190307,000000,3.2978,3.38158,3.27533,3.35023,85815.057778378,0
+VOC.US,D,20190308,000000,3.31273,3.59986,3.20676,3.33776,357037.67784841,0
+VOC.US,D,20190311,000000,3.37516,3.60361,3.36902,3.51872,229740.83329347,0
+VOC.US,D,20190312,000000,3.50616,3.64064,3.4375,3.49378,144409.02245916,0
+VOC.US,D,20190313,000000,3.53109,3.53109,3.13186,3.48122,267900.97911138,0
+VOC.US,D,20190314,000000,3.48764,3.48764,3.35656,3.39387,32884.79091609,0
+VOC.US,D,20190315,000000,3.38772,3.46252,3.20063,3.2504,100833.89282557,0
+VOC.US,D,20190318,000000,3.27533,3.55603,3.27533,3.51872,153200.18977797,0
+VOC.US,D,20190319,000000,3.52505,3.54053,3.43135,3.46858,62764.287631495,0
+VOC.US,D,20190320,000000,3.46252,3.54365,3.37589,3.54365,55398.862425318,0
+VOC.US,D,20190321,000000,3.53109,3.55558,3.49378,3.49378,65340.87743259,0
+VOC.US,D,20190322,000000,3.43135,3.44383,3.20841,3.21932,144932.63088614,0
+VOC.US,D,20190325,000000,3.22546,3.41275,3.18173,3.40633,49818.069274428,0
+VOC.US,D,20190326,000000,3.44383,3.55933,3.37819,3.46252,68235.995693431,0
+VOC.US,D,20190327,000000,3.46252,3.5508,3.46252,3.51249,41563.600593275,0
+VOC.US,D,20190328,000000,3.49378,3.66833,3.49378,3.55603,97386.804014624,0
+VOC.US,D,20190329,000000,3.61232,3.64963,3.53109,3.55465,82345.061098749,0
+VOC.US,D,20190401,000000,3.5873,3.83692,3.56346,3.68721,406559.03568088,0
+VOC.US,D,20190402,000000,3.73094,3.88679,3.63716,3.73094,204955.61023222,0
+VOC.US,D,20190403,000000,3.74332,3.80565,3.66227,3.73094,68571.97776741,0
+VOC.US,D,20190404,000000,3.74332,3.86817,3.74332,3.86817,69190.490221779,0
+VOC.US,D,20190405,000000,3.79942,3.89934,3.78686,3.84929,126843.05058489,0
+VOC.US,D,20190408,000000,3.87431,3.91795,3.80648,3.83692,104743.50241368,0
+VOC.US,D,20190409,000000,3.84314,3.89283,3.75551,3.79328,48048.709131593,0
+VOC.US,D,20190410,000000,3.81198,3.84452,3.78044,3.80565,30014.762225709,0
+VOC.US,D,20190411,000000,3.77467,3.79328,3.53109,3.57473,155307.71369655,0
+VOC.US,D,20190412,000000,3.54365,3.70574,3.54365,3.68721,109128.72298963,0
+VOC.US,D,20190415,000000,3.70574,3.70574,3.59352,3.64358,72143.423579765,0
+VOC.US,D,20190416,000000,3.68098,3.68098,3.5873,3.64349,34331.259195621,0
+VOC.US,D,20190417,000000,3.63716,3.70574,3.63716,3.69656,44528.533311046,0
+VOC.US,D,20190418,000000,3.70574,3.74332,3.66888,3.74332,40299.304412297,0
+VOC.US,D,20190422,000000,3.79328,4.22377,3.79328,4.19883,337629.25882171,0
+VOC.US,D,20190423,000000,4.22981,4.2795,3.88679,4.23623,272866.53236057,0
+VOC.US,D,20190424,000000,4.23623,4.24237,3.84929,3.93684,284791.71428502,0
+VOC.US,D,20190425,000000,4.00531,4.1926,3.99285,4.03648,232680.67644079,0
+VOC.US,D,20190426,000000,4.16738,4.16738,3.93693,4.13017,152862.02600221,0
+VOC.US,D,20190429,000000,4.13017,4.1331,3.9384,4.11733,64437.652896051,0
+VOC.US,D,20190430,000000,4.00861,4.02722,3.92611,3.9702,101179.69255756,0
+VOC.US,D,20190501,000000,4.02777,4.02777,3.84232,3.89357,54780.349970948,0
+VOC.US,D,20190502,000000,3.84232,3.85515,3.77201,3.84223,86909.181220587,0
+VOC.US,D,20190503,000000,3.82325,3.89989,3.77842,3.86157,75139.990973333,0
+VOC.US,D,20190506,000000,3.86157,3.89989,3.85837,3.89357,32694.98286131,0
+VOC.US,D,20190507,000000,3.89357,4.04702,3.86799,3.98945,64845.631128739,0
+VOC.US,D,20190508,000000,4.02777,4.05976,3.8733,3.87441,51982.317439277,0
+VOC.US,D,20190509,000000,3.87441,3.90613,3.7402,3.7402,53273.884892493,0
+VOC.US,D,20190510,000000,3.74652,3.84232,3.6379,3.68272,44170.734219276,0
+VOC.US,D,20190513,000000,3.72727,3.72727,3.45877,3.54191,125885.28350387,0
+VOC.US,D,20190514,000000,3.54191,3.54191,3.476,3.49718,98035.860293901,0
+VOC.US,D,20190515,000000,3.5035,3.5211,3.27341,3.41403,165342.45102945,0
+VOC.US,D,20190516,000000,3.42045,3.63148,3.42045,3.46518,88138.570173099,0
+VOC.US,D,20190517,000000,3.47802,3.60563,3.47802,3.53541,18056.854774565,0
+VOC.US,D,20190520,000000,3.45235,3.53486,3.38864,3.40129,33817.468426648,0
+VOC.US,D,20190521,000000,3.44603,3.70179,3.44603,3.61222,69746.824175445,0
+VOC.US,D,20190522,000000,3.61874,3.61874,3.4023,3.46518,46938.222926041,0
+VOC.US,D,20190523,000000,3.41403,3.42999,3.09428,3.10088,179548.60216393,0
+VOC.US,D,20190524,000000,3.14562,3.26699,3.14562,3.20318,73071.737686765,0
+VOC.US,D,20190528,000000,3.20318,3.24078,3.02416,3.2096,140181.97526219,0
+VOC.US,D,20190529,000000,3.19036,3.19036,3.0369,3.04954,71422.371141779,0
+VOC.US,D,20190530,000000,3.04332,3.15836,2.94743,2.97281,72122.697412865,0
+VOC.US,D,20190531,000000,2.91534,2.97281,2.84237,2.84503,127160.48819374,0
+VOC.US,D,20190603,000000,2.83229,3.06412,2.78122,3.0049,112870.34154076,0
+VOC.US,D,20190604,000000,3.0688,3.11097,2.95127,3.04954,75324.344773666,0
+VOC.US,D,20190605,000000,3.04954,3.04954,2.90892,2.93459,65393.238275288,0
+VOC.US,D,20190606,000000,2.9025,2.95063,2.77462,2.85145,110210.84707206,0
+VOC.US,D,20190607,000000,2.85145,2.93459,2.8002,2.88334,68173.817192728,0
+VOC.US,D,20190610,000000,2.85786,2.96649,2.8014,2.87711,24788.495613919,0
+VOC.US,D,20190611,000000,2.87711,2.95833,2.85172,2.86419,47097.487155914,0
+VOC.US,D,20190612,000000,2.85786,2.87711,2.7364,2.76198,69366.117214995,0
+VOC.US,D,20190613,000000,2.82587,2.9345,2.81936,2.82587,40520.747142874,0
+VOC.US,D,20190614,000000,2.86419,2.92808,2.79269,2.86419,84036.970828426,0
+VOC.US,D,20190617,000000,2.86419,2.92176,2.84503,2.8707,64073.308698944,0
+VOC.US,D,20190618,000000,2.93459,3.01774,2.85145,2.85145,72689.939875426,0
+VOC.US,D,20190619,000000,2.85786,2.90746,2.85145,2.8707,41255.980642424,0
+VOC.US,D,20190620,000000,2.92176,3.14562,2.87711,3.10088,118274.41684754,0
+VOC.US,D,20190621,000000,3.19036,3.19036,3.04332,3.08796,38592.122770166,0
+VOC.US,D,20190624,000000,3.13911,3.17752,3.03698,3.15185,73973.871372415,0
+VOC.US,D,20190625,000000,3.1711,3.18082,3.05606,3.08163,37302.73701873,0
+VOC.US,D,20190626,000000,3.10711,3.18146,3.09428,3.13911,48024.710412023,0
+VOC.US,D,20190627,000000,3.11995,3.16771,3.0688,3.15836,27926.873623128,0
+VOC.US,D,20190628,000000,3.19036,3.26048,3.10986,3.24141,66095.746248153,0
+VOC.US,D,20190701,000000,3.31191,3.3693,3.2096,3.22867,27530.894750225,0
+VOC.US,D,20190702,000000,3.19036,3.26048,3.19036,3.2096,20816.707525103,0
+VOC.US,D,20190703,000000,3.22867,3.31732,3.22867,3.24545,59577.912183148,0
+VOC.US,D,20190705,000000,3.27341,3.355,3.26901,3.31191,30700.907435229,0
+VOC.US,D,20190708,000000,3.29257,3.34372,3.27341,3.30531,42007.576905317,0
+VOC.US,D,20190709,000000,3.29257,3.37581,3.23693,3.3693,61592.713776129,0
+VOC.US,D,20190710,000000,3.35656,3.60572,3.35656,3.59297,132074.77145112,0
+VOC.US,D,20190711,000000,3.59939,3.59939,3.45886,3.53541,70651.139562874,0
+VOC.US,D,20190712,000000,3.54191,3.54191,3.49067,3.50992,11578.291341583,0
+VOC.US,D,20190715,000000,3.55475,3.64422,3.42467,3.60572,126582.33722228,0
+VOC.US,D,20190716,000000,3.60572,3.72727,3.54824,3.71453,81685.096310577,0
+VOC.US,D,20190717,000000,3.72727,3.72727,3.65696,3.70821,46509.518526452,0
+VOC.US,D,20190718,000000,3.75927,3.75927,3.52275,3.52275,66809.162729912,0
+VOC.US,D,20190719,000000,3.58665,3.72095,3.52917,3.59297,105597.63866019,0
+VOC.US,D,20190722,000000,3.63148,3.7402,3.59362,3.63148,190920.72268739,0
+VOC.US,D,20190723,000000,3.68895,3.70821,3.63148,3.67612,122698.90805553,0
+VOC.US,D,20190724,000000,3.68895,3.73369,3.58005,3.66989,144086.13059585,0
+VOC.US,D,20190725,000000,3.68895,3.68895,3.61222,3.64422,124727.89071006,0
+VOC.US,D,20190726,000000,3.66338,3.7402,3.64422,3.7402,258808.73694706,0
+VOC.US,D,20190729,000000,3.76669,3.83288,3.57454,3.62763,279432.36386472,0
+VOC.US,D,20190730,000000,3.59463,3.80318,3.58124,3.70051,113793.20139331,0
+VOC.US,D,20190731,000000,3.7402,3.79007,3.56144,3.64082,97799.14565087,0
+VOC.US,D,20190801,000000,3.63423,3.67209,3.49507,3.52157,69043.225351691,0
+VOC.US,D,20190802,000000,3.38919,3.50836,3.38919,3.38919,67402.585613822,0
+VOC.US,D,20190805,000000,3.40248,3.40248,3.25279,3.38919,144206.12419371,0
+VOC.US,D,20190806,000000,3.40908,3.43007,3.32547,3.40908,65949.572228954,0
+VOC.US,D,20190807,000000,3.38919,3.38919,3.21043,3.3627,86752.098692493,0
+VOC.US,D,20190808,000000,3.37617,3.37617,3.21722,3.26351,91139.500970224,0
+VOC.US,D,20190809,000000,3.23041,3.3032,3.15094,3.15763,65652.860786999,0
+VOC.US,D,20190812,000000,3.21043,3.36939,3.19063,3.3297,59710.995991672,0
+VOC.US,D,20190813,000000,3.24353,3.46207,3.24353,3.42888,111182.79521464,0
+VOC.US,D,20190814,000000,3.47536,3.47536,3.3164,3.38259,92143.083788602,0
+VOC.US,D,20190815,000000,3.3561,3.46858,3.27661,3.3297,109914.13563011,0
+VOC.US,D,20190816,000000,3.40248,3.44887,3.3297,3.38919,55807.931508895,0
+VOC.US,D,20190819,000000,3.48187,3.58766,3.43631,3.48847,64006.766794683,0
+VOC.US,D,20190820,000000,3.50836,3.50836,3.41385,3.45547,25295.741277556,0
+VOC.US,D,20190821,000000,3.50186,3.50186,3.36353,3.47536,41071.626842092,0
+VOC.US,D,20190822,000000,3.50836,3.50836,3.41577,3.43566,26827.295926471,0
+VOC.US,D,20190823,000000,3.41577,3.50836,3.3362,3.38919,61346.181475093,0
+VOC.US,D,20190826,000000,3.42888,3.43182,3.30981,3.38259,28581.384156853,0
+VOC.US,D,20190827,000000,3.40908,3.44887,3.34949,3.41577,36796.582205982,0
+VOC.US,D,20190828,000000,3.43566,3.49507,3.38919,3.38919,42455.916620919,0
+VOC.US,D,20190829,000000,3.43566,3.44217,3.38919,3.40908,44703.069453372,0
+VOC.US,D,20190830,000000,3.40908,3.44484,3.35105,3.3561,58472.880232043,0
+VOC.US,D,20190903,000000,3.3561,3.41879,3.29312,3.36939,76248.295477107,0
+VOC.US,D,20190904,000000,3.43566,3.43566,3.26195,3.3297,61534.898678983,0
+VOC.US,D,20190905,000000,3.34949,3.38983,3.2834,3.30981,75513.061977556,0
+VOC.US,D,20190906,000000,3.3362,3.37929,3.28688,3.3362,70600.960421956,0
+VOC.US,D,20190909,000000,3.3362,3.40193,3.2966,3.2966,66162.288152414,0
+VOC.US,D,20190910,000000,3.3032,3.44511,3.3032,3.3362,60594.5852122,0
+VOC.US,D,20190911,000000,3.38259,3.48187,3.34949,3.46207,47277.477552688,0
+VOC.US,D,20190912,000000,3.44217,3.50186,3.3561,3.50186,32232.462084145,0
+VOC.US,D,20190913,000000,3.53486,3.54806,3.39588,3.40908,70322.793445123,0
+VOC.US,D,20190916,000000,3.47536,3.64082,3.47536,3.60774,169890.20838794,0
+VOC.US,D,20190917,000000,3.64082,3.65265,3.50524,3.50836,98695.825082073,0
+VOC.US,D,20190918,000000,3.54146,3.62368,3.54146,3.58784,23255.850114115,0
+VOC.US,D,20190919,000000,3.64082,3.64743,3.52816,3.56795,52083.766572004,0
+VOC.US,D,20190920,000000,3.55475,3.62763,3.45712,3.47426,45627.020156813,0
+VOC.US,D,20190923,000000,3.49507,3.57454,3.49507,3.54806,36368.968657283,0
+VOC.US,D,20190924,000000,3.60104,3.60104,3.38919,3.42888,60592.403510421,0
+VOC.US,D,20190925,000000,3.39588,3.42888,3.36939,3.40248,42752.628062874,0
+VOC.US,D,20190926,000000,3.37617,3.43209,3.37617,3.42246,18523.738955289,0
+VOC.US,D,20190927,000000,3.39588,3.62103,3.39588,3.54806,51109.636727644,0
+VOC.US,D,20190930,000000,3.56144,3.57454,3.41577,3.50186,92543.426065064,0
+VOC.US,D,20191001,000000,3.50836,3.50836,3.35059,3.41577,87940.035311203,0
+VOC.US,D,20191002,000000,3.38919,3.54146,3.38919,3.49516,42474.461086041,0
+VOC.US,D,20191003,000000,3.50186,3.50186,3.36939,3.43566,31461.23050524,0
+VOC.US,D,20191004,000000,3.41486,3.46858,3.3561,3.40908,44216.549956637,0
+VOC.US,D,20191007,000000,3.40248,3.45098,3.34949,3.3561,17376.163819491,0
+VOC.US,D,20191008,000000,3.3627,3.44217,3.20373,3.2966,70856.219530108,0
+VOC.US,D,20191009,000000,3.38259,3.38259,3.27442,3.3627,25464.823165435,0
+VOC.US,D,20191010,000000,3.3627,3.3627,3.2966,3.33959,20203.649325181,0
+VOC.US,D,20191011,000000,3.34308,3.40908,3.27661,3.39588,33552.391660489,0
+VOC.US,D,20191014,000000,3.38919,3.40908,3.29495,3.3627,33345.129991476,0
+VOC.US,D,20191015,000000,3.38259,3.40578,3.3297,3.37617,31719.762166061,0
+VOC.US,D,20191016,000000,3.323,3.36939,3.323,3.3362,34233.082615562,0
+VOC.US,D,20191017,000000,3.3164,3.36462,3.3032,3.3561,48913.753886999,0
+VOC.US,D,20191018,000000,3.34949,3.44217,3.3164,3.34949,103079.95480714,0
+VOC.US,D,20191021,000000,3.3164,3.49507,3.30981,3.44217,80854.958783637,0
+VOC.US,D,20191022,000000,3.48187,3.50186,3.42888,3.46858,102988.32333241,0
+VOC.US,D,20191023,000000,3.48187,3.52157,3.45529,3.51505,58256.891755914,0
+VOC.US,D,20191024,000000,3.52157,3.53036,3.44217,3.44887,45721.924184203,0
+VOC.US,D,20191025,000000,3.47536,3.5222,3.44896,3.46858,96881.740052767,0
+VOC.US,D,20191028,000000,3.47536,3.54146,3.44565,3.50836,199150.10179809,0
+VOC.US,D,20191029,000000,3.51533,3.59774,3.4672,3.51533,124614.44221755,0
+VOC.US,D,20191030,000000,3.48792,3.48837,3.30943,3.35747,86619.014883969,0
+VOC.US,D,20191031,000000,3.36434,3.36434,3.12408,3.35747,126754.69166283,0
+VOC.US,D,20191101,000000,3.36434,3.36434,3.19255,3.2063,69408.660399687,0
+VOC.US,D,20191104,000000,3.30943,3.35747,3.15139,3.23371,97955.137328074,0
+VOC.US,D,20191105,000000,3.26809,3.26809,3.17202,3.21318,40054.95381304,0
+VOC.US,D,20191106,000000,3.16514,3.20548,3.10336,3.14442,53741.859924106,0
+VOC.US,D,20191107,000000,3.14442,3.17889,3.02773,3.17889,135220.78541656,0
+VOC.US,D,20191108,000000,3.19255,3.33685,3.14397,3.33685,39713.517484614,0
+VOC.US,D,20191111,000000,3.33685,3.33685,3.21987,3.26112,32003.383397341,0
+VOC.US,D,20191112,000000,3.28184,3.41229,3.24756,3.37801,53492.055070401,0
+VOC.US,D,20191113,000000,3.37801,3.3847,3.31356,3.3847,40273.123990948,0
+VOC.US,D,20191114,000000,3.45363,3.49479,3.32988,3.40542,72731.392209227,0
+VOC.US,D,20191115,000000,3.32988,3.48095,3.323,3.37801,92945.950043304,0
+VOC.US,D,20191118,000000,3.30246,3.323,3.17889,3.19255,96083.237201623,0
+VOC.US,D,20191119,000000,3.17202,3.19558,3.12398,3.15139,29598.057185904,0
+VOC.US,D,20191120,000000,3.14442,3.19255,3.07595,3.11014,93771.724166686,0
+VOC.US,D,20191121,000000,3.12398,3.17239,2.95247,3.05523,131967.86806395,0
+VOC.US,D,20191122,000000,3.06889,3.13764,3.03057,3.13764,50814.016136579,0
+VOC.US,D,20191125,000000,3.13764,3.19255,3.10336,3.17889,38136.147098338,0
+VOC.US,D,20191126,000000,3.19255,3.19255,3.06889,3.06889,70846.401872102,0
+VOC.US,D,20191127,000000,3.08961,3.1029,3.05523,3.0622,46516.063631789,0
+VOC.US,D,20191129,000000,3.0622,3.0622,3.03469,3.04771,7843.2178957967,0
+VOC.US,D,20191202,000000,3.09657,3.12398,3.04157,3.0622,85066.734068152,0
+VOC.US,D,20191203,000000,3.02085,3.09648,2.95925,3.03469,63819.140441681,0
+VOC.US,D,20191204,000000,3.11701,3.1249,3.09657,3.11014,40705.100943206,0
+VOC.US,D,20191205,000000,3.13086,3.16688,3.07595,3.09657,34147.996246178,0
+VOC.US,D,20191206,000000,3.14442,3.19255,3.13086,3.16514,42651.178930146,0
+VOC.US,D,20191209,000000,3.18586,3.31759,3.1788,3.28184,71449.642414017,0
+VOC.US,D,20191210,000000,3.323,3.323,3.22702,3.26809,44506.716293255,0
+VOC.US,D,20191211,000000,3.22702,3.27505,3.21318,3.22702,40412.752904809,0
+VOC.US,D,20191212,000000,3.25434,3.29559,3.19255,3.19255,52216.850380528,0
+VOC.US,D,20191213,000000,3.24756,3.26534,3.15827,3.17889,32888.063468758,0
+VOC.US,D,20191216,000000,3.15827,3.22702,3.12398,3.12398,59756.811729032,0
+VOC.US,D,20191217,000000,3.12398,3.18173,3.12398,3.13764,39464.803481799,0
+VOC.US,D,20191218,000000,3.15827,3.25434,3.15827,3.24756,51502.343047879,0
+VOC.US,D,20191219,000000,3.26112,3.26112,3.17202,3.19943,71040.57333044,0
+VOC.US,D,20191220,000000,3.19255,3.24068,3.13773,3.15827,72845.931552629,0
+VOC.US,D,20191223,000000,3.11014,3.24068,3.11014,3.17202,79313.586476716,0
+VOC.US,D,20191224,000000,3.21318,3.21574,3.17202,3.2063,36818.399223773,0
+VOC.US,D,20191226,000000,3.19255,3.24068,3.15827,3.15827,45348.85317998,0
+VOC.US,D,20191227,000000,3.19943,3.22015,3.13086,3.14442,81496.379106686,0
+VOC.US,D,20191230,000000,3.16514,3.18586,3.10336,3.11014,83026.842904711,0
+VOC.US,D,20191231,000000,3.11014,3.2063,3.10336,3.17889,129860.34414535,0
+VOC.US,D,20200102,000000,3.19255,3.24068,3.15827,3.22015,63154.812249951,0
+VOC.US,D,20200103,000000,3.24068,3.31622,3.23371,3.28872,69194.853625337,0
+VOC.US,D,20200106,000000,3.33685,3.33685,3.23371,3.24068,134964.43545751,0
+VOC.US,D,20200107,000000,3.24068,3.24068,3.16514,3.16514,115930.17828592,0
+VOC.US,D,20200108,000000,3.16514,3.25434,3.16514,3.24068,104589.69243826,0
+VOC.US,D,20200109,000000,3.26112,3.32988,3.24078,3.30246,116788.67793599,0
+VOC.US,D,20200110,000000,3.31622,3.31622,3.24756,3.28184,96381.039494467,0
+VOC.US,D,20200113,000000,3.26112,3.42614,3.25434,3.33685,159374.40581277,0
+VOC.US,D,20200114,000000,3.37104,3.50818,3.26112,3.48792,186884.57439609,0
+VOC.US,D,20200115,000000,3.48792,3.49113,3.3505,3.40542,130306.50215918,0
+VOC.US,D,20200116,000000,3.41917,3.46042,3.37104,3.41917,87785.134484887,0
+VOC.US,D,20200117,000000,3.41229,3.43283,3.30943,3.30943,202480.46956385,0
+VOC.US,D,20200121,000000,3.323,3.37104,3.23371,3.27505,301628.99776508,0
+VOC.US,D,20200122,000000,3.323,3.39167,3.26112,3.27505,185903.89944639,0
+VOC.US,D,20200123,000000,3.29559,3.34362,3.25434,3.33685,134086.30049143,0
+VOC.US,D,20200124,000000,3.37104,3.41917,3.28184,3.28184,165561.71205824,0
+VOC.US,D,20200127,000000,3.26112,3.27505,3.19943,3.24756,123518.13707357,0
+VOC.US,D,20200128,000000,3.28184,3.32988,3.26809,3.28872,142602.57338608,0
+VOC.US,D,20200129,000000,3.366,3.38974,3.10601,3.13407,182860.42546458,0
+VOC.US,D,20200130,000000,3.10601,3.15524,3.09905,3.12701,99028.534603383,0
+VOC.US,D,20200131,000000,3.0919,3.09905,2.91635,2.98656,226936.25565646,0
+VOC.US,D,20200203,000000,2.95833,3.02874,2.85301,2.92332,173145.30744233,0
+VOC.US,D,20200204,000000,2.98656,2.98656,2.84604,2.89517,145782.40372909,0
+VOC.US,D,20200205,000000,2.95146,3.13407,2.91635,3.09905,74136.408154956,0
+VOC.US,D,20200206,000000,3.12005,3.12005,2.99363,2.99363,39860.782354702,0
+VOC.US,D,20200207,000000,2.95833,3.02177,2.95833,2.97941,43472.58964997,0
+VOC.US,D,20200210,000000,2.95833,2.9707,2.79635,2.86016,127050.3122539,0
+VOC.US,D,20200211,000000,2.86016,2.95833,2.86016,2.88115,77150.429162757,0
+VOC.US,D,20200212,000000,2.9444,2.95146,2.90691,2.93744,57545.656975934,0
+VOC.US,D,20200213,000000,2.90929,2.95146,2.89517,2.95146,36343.879086823,0
+VOC.US,D,20200214,000000,2.95146,2.95146,2.89251,2.91635,51710.695567781,0
+VOC.US,D,20200218,000000,2.89517,3.01746,2.89517,3.00756,130583.57828512,0
+VOC.US,D,20200219,000000,3.02177,3.07787,2.99876,3.00756,40406.207799473,0
+VOC.US,D,20200220,000000,3.0006,3.01462,2.93744,2.93744,80956.407916363,0
+VOC.US,D,20200221,000000,2.93037,2.93817,2.82495,2.83201,53520.417193529,0
+VOC.US,D,20200224,000000,2.81084,2.89517,2.77572,2.88115,171365.0387906,0
+VOC.US,D,20200225,000000,2.88115,2.88115,2.78278,2.85301,103276.30796725,0
+VOC.US,D,20200226,000000,2.84604,2.84604,2.74061,2.7968,143194.9054191,0
+VOC.US,D,20200227,000000,2.71944,2.78627,2.40326,2.69147,315038.82775021,0
+VOC.US,D,20200228,000000,2.58605,2.63528,2.52986,2.52986,196673.87027882,0
+VOC.US,D,20200302,000000,2.55085,2.86712,2.55085,2.76875,156315.6599185,0
+VOC.US,D,20200303,000000,2.74061,2.76875,2.63528,2.64913,26733.48274997,0
+VOC.US,D,20200304,000000,2.6704,2.69927,2.61099,2.66325,27837.423850185,0
+VOC.US,D,20200305,000000,2.63528,2.68442,2.63528,2.66325,50932.918883539,0
+VOC.US,D,20200306,000000,2.61401,2.61401,2.33313,2.47477,214108.94004636,0
+VOC.US,D,20200309,000000,1.79191,2.14328,1.79191,1.90439,283722.68041328,0
+VOC.US,D,20200310,000000,1.94665,2.06948,1.94665,2.05188,103494.47814516,0
+VOC.US,D,20200311,000000,2.03786,2.05188,1.91154,2.05188,137619.56652266,0
+VOC.US,D,20200312,000000,1.89027,1.9746,1.61617,1.62231,167296.16497261,0
+VOC.US,D,20200313,000000,1.74983,1.79191,1.65137,1.69354,109194.17404301,0
+VOC.US,D,20200316,000000,1.61617,1.65018,1.37031,1.6092,170528.35615832,0
+VOC.US,D,20200317,000000,1.61617,1.61617,1.25086,1.4265,241133.67998383,0
+VOC.US,D,20200318,000000,1.46858,1.46858,1.11729,1.18752,153569.98822952,0
+VOC.US,D,20200319,000000,1.23674,1.4055,1.20778,1.3142,128913.48557324,0
+VOC.US,D,20200320,000000,1.35628,1.46152,1.32126,1.32126,69562.470375112,0
+VOC.US,D,20200323,000000,1.32126,1.32126,1.15946,1.25086,89768.301402072,0
+VOC.US,D,20200324,000000,1.26488,1.32804,1.17358,1.22281,126954.31737563,0
+VOC.US,D,20200325,000000,1.27185,1.33868,1.22281,1.22986,121042.9964052,0
+VOC.US,D,20200326,000000,1.23674,1.26488,1.05413,1.05413,348025.06779902,0
+VOC.US,D,20200327,000000,1.13847,1.17358,1.06807,1.08924,165051.19384194,0
+VOC.US,D,20200330,000000,1.12435,1.15222,1.05203,1.05413,168714.27112901,0
+VOC.US,D,20200331,000000,1.08924,1.16652,1.05413,1.11023,75457.42858219,0
+VOC.US,D,20200401,000000,1.08924,1.08924,1.04002,1.05413,76974.80216954,0
+VOC.US,D,20200402,000000,1.04717,1.15946,1.04717,1.10327,114680.06316651,0
+VOC.US,D,20200403,000000,1.14543,1.14543,1.05413,1.12655,72277.598239179,0
+VOC.US,D,20200406,000000,1.19467,1.19467,1.0963,1.1789,96141.052298768,0
+VOC.US,D,20200407,000000,1.17358,1.28945,1.15946,1.1844,139670.366195,0
+VOC.US,D,20200408,000000,1.22986,1.35885,1.22281,1.35628,120720.10454189,0
+VOC.US,D,20200409,000000,1.48985,1.75689,1.41935,1.46152,273922.47602164,0
+VOC.US,D,20200413,000000,1.46152,1.52505,1.41935,1.4265,150561.42147617,0
+VOC.US,D,20200414,000000,1.4265,1.47793,1.34207,1.4265,165011.92320991,0
+VOC.US,D,20200415,000000,1.45464,1.48278,1.3142,1.4265,105554.00462462,0
+VOC.US,D,20200416,000000,1.41935,1.41935,1.30705,1.31751,77242.060637478,0
+VOC.US,D,20200417,000000,1.32126,1.36316,1.32126,1.35628,66208.103889775,0
+VOC.US,D,20200420,000000,1.29999,1.29999,1.16964,1.18659,203840.76062311,0
+VOC.US,D,20200421,000000,1.19467,1.20328,1.14608,1.20328,62053.052851515,0
+VOC.US,D,20200422,000000,1.25086,1.4055,1.23308,1.34079,169377.50846985,0
+VOC.US,D,20200423,000000,1.37031,1.37031,1.22986,1.29999,74278.218770596,0
+VOC.US,D,20200424,000000,1.33511,1.33511,1.23674,1.23674,52805.90986088,0
+VOC.US,D,20200427,000000,1.279,1.279,1.19467,1.23656,99180.162877028,0
+VOC.US,D,20200428,000000,1.25086,1.34923,1.22281,1.32126,208248.88906774,0
+VOC.US,D,20200429,000000,1.36398,1.48535,1.30687,1.44245,130614.12211003,0
+VOC.US,D,20200430,000000,1.51395,1.54971,1.39249,1.42109,106294.69237861,0
+VOC.US,D,20200501,000000,1.45675,1.45675,1.32823,1.34959,60160.426558162,0
+VOC.US,D,20200504,000000,1.32823,1.41202,1.28532,1.31402,41948.670957283,0
+VOC.US,D,20200505,000000,1.38543,1.42825,1.32823,1.34959,52744.822211065,0
+VOC.US,D,20200506,000000,1.42109,1.42109,1.2426,1.25682,88653.451792962,0
+VOC.US,D,20200507,000000,1.24975,1.32823,1.22115,1.22822,62657.38424432,0
+VOC.US,D,20200508,000000,1.22115,1.3076,1.22115,1.27102,58568.875110323,0
+VOC.US,D,20200511,000000,1.27809,1.28532,1.24975,1.26397,57553.29293216,0
+VOC.US,D,20200512,000000,1.28532,1.34959,1.23545,1.2426,73859.332029013,0
+VOC.US,D,20200513,000000,1.29981,1.29981,1.213,1.23545,53836.763951496,0
+VOC.US,D,20200514,000000,1.23545,1.27102,1.1997,1.24975,27834.151297518,0
+VOC.US,D,20200515,000000,1.27102,1.31402,1.23188,1.28532,74125.49964606,0
+VOC.US,D,20200518,000000,1.28532,1.37819,1.27102,1.32126,119649.97981926,0
+VOC.US,D,20200519,000000,1.35692,1.36398,1.32126,1.34244,25234.653627742,0
+VOC.US,D,20200520,000000,1.30687,1.37819,1.30687,1.33538,36059.167004653,0
+VOC.US,D,20200521,000000,1.37113,1.37113,1.33492,1.34959,41468.696565885,0
+VOC.US,D,20200522,000000,1.32126,1.37113,1.32126,1.37113,26856.748900489,0
+VOC.US,D,20200526,000000,1.39249,1.42825,1.37819,1.40679,63295.532014701,0
+VOC.US,D,20200527,000000,1.45675,1.45675,1.41394,1.44245,66768.801246999,0
+VOC.US,D,20200528,000000,1.4497,1.48178,1.42825,1.4639,78542.354897811,0
+VOC.US,D,20200529,000000,1.4782,1.4782,1.39249,1.4497,38606.303831731,0
+VOC.US,D,20200601,000000,1.4639,1.4639,1.3968,1.4354,49536.629744927,0
+VOC.US,D,20200602,000000,1.42109,1.4354,1.40679,1.41394,19626.589204614,0
+VOC.US,D,20200603,000000,1.41394,1.4497,1.41394,1.44245,56438.44332305,0
+VOC.US,D,20200604,000000,1.4639,1.4639,1.39249,1.43182,59785.173852161,0
+VOC.US,D,20200605,000000,1.42825,1.5211,1.42825,1.45675,113127.7823507,0
+VOC.US,D,20200608,000000,1.59967,2.14236,1.59967,1.99954,226767.17376859,0
+VOC.US,D,20200609,000000,2.05665,2.12091,1.82096,2.0638,138080.99644894,0
+VOC.US,D,20200610,000000,2.04235,2.08351,1.96388,1.98524,120136.499316,0
+VOC.US,D,20200611,000000,1.84241,1.85901,1.53541,1.62112,127980.80806268,0
+VOC.US,D,20200612,000000,1.72104,1.79961,1.66393,1.67805,62550.480857146,0
+VOC.US,D,20200615,000000,1.66393,1.83526,1.61773,1.81381,75679.962163656,0
+VOC.US,D,20200616,000000,1.84966,1.84966,1.77091,1.79236,33192.410866941,0
+VOC.US,D,20200617,000000,1.72828,1.76027,1.63542,1.65669,53937.122233333,0
+VOC.US,D,20200618,000000,1.67805,1.67805,1.62112,1.63533,64911.082182111,0
+VOC.US,D,20200619,000000,1.60691,1.74955,1.60691,1.69959,40786.914759922,0
+VOC.US,D,20200622,000000,1.77091,1.84241,1.68548,1.80813,82977.754614682,0
+VOC.US,D,20200623,000000,1.84966,1.87093,1.74461,1.74461,33124.778111789,0
+VOC.US,D,20200624,000000,1.7424,1.7424,1.56382,1.62818,84248.595900997,0
+VOC.US,D,20200625,000000,1.60682,1.66393,1.57116,1.60673,50377.675780762,0
+VOC.US,D,20200626,000000,1.54971,1.59967,1.54971,1.58519,30844.89975265,0
+VOC.US,D,20200629,000000,1.57813,1.68245,1.57373,1.64954,30868.898472219,0
+VOC.US,D,20200630,000000,1.62112,1.76385,1.60673,1.72828,30442.375774408,0
+VOC.US,D,20200701,000000,1.67805,1.72828,1.67805,1.69134,22051.550732063,0
+VOC.US,D,20200702,000000,1.73534,1.73534,1.64954,1.65513,16091.141471613,0
+VOC.US,D,20200706,000000,1.65669,1.65669,1.574,1.59967,28771.192211632,0
+VOC.US,D,20200707,000000,1.51395,1.55667,1.50314,1.54256,63947.860846647,0
+VOC.US,D,20200708,000000,1.4782,1.52817,1.2141,1.38534,320142.91906237,0
+VOC.US,D,20200709,000000,1.35692,1.42825,1.35692,1.36407,30422.740458396,0
+VOC.US,D,20200710,000000,1.35692,1.37113,1.30577,1.32823,47310.203079374,0
+VOC.US,D,20200713,000000,1.32823,1.37113,1.23545,1.36398,142213.13961851,0
+VOC.US,D,20200714,000000,1.37819,1.37819,1.29257,1.3032,39349.173287507,0
+VOC.US,D,20200715,000000,1.34959,1.42109,1.34959,1.421,69053.043009697,0
+VOC.US,D,20200716,000000,1.4639,1.48535,1.40321,1.44236,76287.56610913,0
+VOC.US,D,20200717,000000,1.4782,1.4782,1.40963,1.45675,30543.824907136,0
+VOC.US,D,20200720,000000,1.40679,1.41394,1.37856,1.40202,41661.777173333,0
+VOC.US,D,20200721,000000,1.33538,1.39249,1.28532,1.33538,139543.82749181,0
+VOC.US,D,20200722,000000,1.36398,1.39249,1.30687,1.35692,52974.991748759,0
+VOC.US,D,20200723,000000,1.37113,1.39616,1.34299,1.34299,64890.356015211,0
+VOC.US,D,20200724,000000,1.34244,1.38534,1.33538,1.36041,40602.56095959,0
+VOC.US,D,20200727,000000,1.39249,1.39249,1.33181,1.33538,113831.38117445,0
+VOC.US,D,20200728,000000,1.31402,1.3649,1.31402,1.32823,80955.317065474,0
+VOC.US,D,20200729,000000,1.34244,1.36398,1.29981,1.34959,35376.294347801,0
+VOC.US,D,20200730,000000,1.29981,1.35692,1.29981,1.30687,53942.576487781,0
+VOC.US,D,20200731,000000,1.29257,1.35692,1.28532,1.29247,39734.243651515,0
+VOC.US,D,20200803,000000,1.28532,1.32823,1.28532,1.29605,47107.304813919,0
+VOC.US,D,20200804,000000,1.28532,1.33538,1.27102,1.27809,94653.131685435,0
+VOC.US,D,20200805,000000,1.27809,1.30669,1.23545,1.25682,92495.428625924,0
+VOC.US,D,20200806,000000,1.24975,1.28532,1.19255,1.19255,103784.64448178,0
+VOC.US,D,20200807,000000,1.19255,1.26764,1.17835,1.2504,67941.465953255,0
+VOC.US,D,20200810,000000,1.1997,1.27102,1.1997,1.27102,85055.825559257,0
+VOC.US,D,20200811,000000,1.27809,1.27809,1.22464,1.22822,39401.534130205,0
+VOC.US,D,20200812,000000,1.22115,1.2426,1.1997,1.22583,97974.772644086,0
+VOC.US,D,20200813,000000,1.20685,1.2426,1.20685,1.21758,27919.237666901,0
+VOC.US,D,20200814,000000,1.20685,1.24975,1.20685,1.2426,43918.747663793,0
+VOC.US,D,20200817,000000,1.20685,1.22822,1.1997,1.21392,43660.216002971,0
+VOC.US,D,20200818,000000,1.20685,1.22115,1.1997,1.20685,38773.20401783,0
+VOC.US,D,20200819,000000,1.21392,1.21392,1.1997,1.20328,30987.801219179,0
+VOC.US,D,20200820,000000,1.17835,1.1997,1.17835,1.18183,22623.156598181,0
+VOC.US,D,20200821,000000,1.17835,1.21392,1.17835,1.1854,25239.0170313,0
+VOC.US,D,20200824,000000,1.21392,1.21392,1.16386,1.16405,70084.987951203,0
+VOC.US,D,20200825,000000,1.16395,1.17835,1.16395,1.1711,47149.847998612,0
+VOC.US,D,20200826,000000,1.1854,1.1854,1.14974,1.14974,52477.563743128,0
+VOC.US,D,20200827,000000,1.17835,1.17835,1.14974,1.1569,52345.570785494,0
+VOC.US,D,20200828,000000,1.14974,1.1569,1.14269,1.14865,83622.447490401,0
+VOC.US,D,20200831,000000,1.13544,1.14974,1.0996,1.0996,100740.07964907,0
+VOC.US,D,20200901,000000,1.08549,1.09575,1.03543,1.07834,111811.12532702,0
+VOC.US,D,20200902,000000,1.07834,1.0996,1.04964,1.06761,55894.108729169,0
+VOC.US,D,20200903,000000,1.07119,1.07834,1.03543,1.04258,68389.805668856,0
+VOC.US,D,20200904,000000,1.03543,1.04964,1.02819,1.04258,39733.152800625,0
+VOC.US,D,20200908,000000,1.04258,1.04258,0.992618,1.02122,82963.573553118,0
+VOC.US,D,20200909,000000,0.999769,1.02113,0.909107,0.913966,107968.05764317,0
+VOC.US,D,20200910,000000,0.899848,0.94275,0.899848,0.937525,101136.05852197,0
+VOC.US,D,20200911,000000,0.94275,1.01407,0.913966,0.992618,85379.80827345,0
+VOC.US,D,20200914,000000,0.999769,0.999769,0.935508,0.992618,82436.692573471,0
+VOC.US,D,20200915,000000,0.964017,0.997478,0.964017,0.985102,26951.652927879,0
+VOC.US,D,20200916,000000,0.999769,1.0248,0.978318,1.00216,43817.298531066,0
+VOC.US,D,20200917,000000,0.999769,1.01407,0.993533,1.00692,13487.280398279,0
+VOC.US,D,20200918,000000,0.992618,1.03543,0.971263,1.03543,69090.131939942,0
+VOC.US,D,20200921,000000,1.00692,1.04258,0.999769,1.01407,44740.158383616,0
+VOC.US,D,20200922,000000,0.999769,1.01765,0.999769,1.00692,14929.385274253,0
+VOC.US,D,20200923,000000,0.992618,0.999769,0.928449,0.949717,43538.040703343,0
+VOC.US,D,20200924,000000,0.949717,0.987855,0.928449,0.964017,21462.491251711,0
+VOC.US,D,20200925,000000,0.978318,0.978318,0.94275,0.953292,20649.807339003,0
+VOC.US,D,20200928,000000,0.928449,0.978318,0.928449,0.971167,31033.616956539,0
+VOC.US,D,20200929,000000,0.978318,1.69253,0.978318,1.1711,9552592.1482157,0
+VOC.US,D,20200930,000000,1.09264,1.16395,1.01407,1.13544,409472.69840684,0
+VOC.US,D,20201001,000000,1.08549,1.13544,1.02819,1.0996,89446.500389658,0
+VOC.US,D,20201002,000000,1.0996,1.12829,1.05689,1.11409,72794.661560821,0
+VOC.US,D,20201005,000000,1.07119,1.13544,1.01921,1.04964,127635.0083307,0
+VOC.US,D,20201006,000000,1.04964,1.05689,0.971167,1.04258,98728.550608759,0
+VOC.US,D,20201007,000000,1.01407,1.04258,0.94275,0.971167,106865.20739384,0
+VOC.US,D,20201008,000000,0.992618,1.29881,0.985468,1.17092,788309.94043183,0
+VOC.US,D,20201009,000000,1.1711,1.24975,1.06394,1.14974,316643.46940872,0
+VOC.US,D,20201012,000000,1.07834,1.13544,1.04258,1.07834,162531.32828709,0
+VOC.US,D,20201013,000000,1.07834,1.08549,1.0435,1.05689,72831.750491066,0
+VOC.US,D,20201014,000000,1.06394,1.07119,1.03543,1.07119,74665.470836383,0
+VOC.US,D,20201015,000000,1.05689,1.06128,1.02122,1.04964,51193.632246139,0
+VOC.US,D,20201016,000000,1.02122,1.08549,1.01407,1.08549,121584.05844641,0
+VOC.US,D,20201019,000000,1.08549,1.08549,1.02122,1.07109,79815.377885904,0
+VOC.US,D,20201020,000000,1.07119,1.07834,1.03543,1.04258,543295.01298301,0
+VOC.US,D,20201021,000000,1.27809,1.34959,1.1711,1.28532,2867947.346884,0
+VOC.US,D,20201022,000000,1.29257,1.32126,1.12829,1.27102,503501.86338346,0
+VOC.US,D,20201023,000000,1.27102,1.41394,1.22822,1.37113,519370.4712736,0
+VOC.US,D,20201026,000000,1.42825,1.42825,1.28532,1.29981,316785.28002436,0
+VOC.US,D,20201027,000000,1.32823,1.32823,1.24975,1.28532,173640.55374618,0
+VOC.US,D,20201028,000000,1.31402,1.31402,1.14974,1.26397,319174.24347245,0
+VOC.US,D,20201029,000000,1.22281,1.33519,1.20778,1.30944,248455.47115443,0
+VOC.US,D,20201030,000000,1.34271,1.44016,1.24701,1.41028,301856.985601,0
+VOC.US,D,20201102,000000,1.43264,1.44777,1.35032,1.43264,203928.02869427,0
+VOC.US,D,20201103,000000,1.41028,1.42521,1.26021,1.29028,141207.37509836,0
+VOC.US,D,20201104,000000,1.29028,1.32786,1.20778,1.24765,138388.61639979,0
+VOC.US,D,20201105,000000,1.26772,1.26772,1.21896,1.23014,71164.930331848,0
+VOC.US,D,20201106,000000,1.26772,1.27231,1.22281,1.23775,50583.846598886,0
+VOC.US,D,20201109,000000,1.27533,1.41779,1.24829,1.33519,232495.23178956,0
+VOC.US,D,20201110,000000,1.30513,1.37269,1.30513,1.35766,107710.61683323,0
+VOC.US,D,20201111,000000,1.3802,1.44016,1.35032,1.41779,228034.74250223,0
+VOC.US,D,20201112,000000,1.38782,1.41028,1.35766,1.36527,75813.045972179,0
+VOC.US,D,20201113,000000,1.46289,1.48535,1.40276,1.44016,165839.87903507,0
+VOC.US,D,20201116,000000,1.48535,1.55273,1.46289,1.53788,111548.23026264,0
+VOC.US,D,20201117,000000,1.53788,1.53788,1.47784,1.51533,58613.599996794,0
+VOC.US,D,20201118,000000,1.5003,1.53788,1.49269,1.5003,84379.498007742,0
+VOC.US,D,20201119,000000,1.48535,1.5003,1.43264,1.48535,41060.718333197,0
+VOC.US,D,20201120,000000,1.49269,1.51533,1.47032,1.50772,54191.290490597,0
+VOC.US,D,20201123,000000,1.53036,1.57537,1.50873,1.55273,165067.55660528,0
+VOC.US,D,20201124,000000,1.57537,1.65027,1.56025,1.65027,133893.21988399,0
+VOC.US,D,20201125,000000,1.68767,1.72535,1.65027,1.72535,160405.25990338,0
+VOC.US,D,20201127,000000,1.72535,1.75533,1.68777,1.71041,95811.615330127,0
+VOC.US,D,20201130,000000,1.71783,1.73278,1.56401,1.63533,191820.67467126,0
+VOC.US,D,20201201,000000,1.67292,1.71775,1.5421,1.56767,78539.082345142,0
+VOC.US,D,20201202,000000,1.58271,1.65027,1.58271,1.62772,50925.282927311,0
+VOC.US,D,20201203,000000,1.6202,1.7028,1.6202,1.64935,67449.492202072,0
+VOC.US,D,20201204,000000,1.68767,1.75533,1.65779,1.73278,84640.211370343,0
+VOC.US,D,20201207,000000,1.75533,1.75533,1.65779,1.66531,96334.132906217,0
+VOC.US,D,20201208,000000,1.68034,1.79584,1.68034,1.71783,180486.73392894,0
+VOC.US,D,20201209,000000,1.72535,1.77036,1.7028,1.72618,85005.646418339,0
+VOC.US,D,20201210,000000,1.72535,1.82288,1.7028,1.78539,95342.549447624,0
+VOC.US,D,20201211,000000,1.80785,1.84526,1.78539,1.80034,120864.09685931,0
+VOC.US,D,20201214,000000,1.86029,1.86029,1.79282,1.80785,77847.482881173,0
+VOC.US,D,20201215,000000,1.80034,1.86781,1.78539,1.86405,72922.291114897,0
+VOC.US,D,20201216,000000,1.86781,2.15281,1.84745,2.11532,227936.56592217,0
+VOC.US,D,20201217,000000,2.16033,2.20544,1.96782,2.03667,229021.96255726,0
+VOC.US,D,20201218,000000,1.95041,2.05536,1.95041,2.01045,82974.482062013,0
+VOC.US,D,20201221,000000,1.95792,2.01787,1.86029,1.95792,143781.78319767,0
+VOC.US,D,20201222,000000,1.91282,1.98038,1.84526,1.84993,98345.66194653,0
+VOC.US,D,20201223,000000,1.85278,1.95041,1.84526,1.85278,98209.305585337,0
+VOC.US,D,20201224,000000,1.91282,1.93528,1.80785,1.80785,50706.021898514,0
+VOC.US,D,20201228,000000,1.86781,1.87532,1.80034,1.80785,62461.031084203,0
+VOC.US,D,20201229,000000,1.79282,1.80785,1.66539,1.72535,160999.77363818,0
+VOC.US,D,20201230,000000,1.7479,1.80034,1.67292,1.7028,108827.64814413,0
+VOC.US,D,20201231,000000,1.65779,1.79282,1.61278,1.66531,143756.69362722,0
+VOC.US,D,20210104,000000,1.67292,1.83031,1.67292,1.80034,175153.56392997,0
+VOC.US,D,20210105,000000,1.75533,1.98038,1.75533,1.93152,181166.33403312,0
+VOC.US,D,20210106,000000,1.95041,2.06288,1.95041,1.97286,130412.31469547,0
+VOC.US,D,20210107,000000,1.98781,2.05536,1.9053,2.01045,122896.35206653,0
+VOC.US,D,20210108,000000,2.02539,2.14539,2.01513,2.13045,199118.46712229,0
+VOC.US,D,20210111,000000,2.13045,2.24283,2.07059,2.19792,122036.76156557,0
+VOC.US,D,20210112,000000,2.17536,2.40042,2.17536,2.24283,156895.99259173,0
+VOC.US,D,20210113,000000,2.24283,2.27336,2.17536,2.22789,109095.99746296,0
+VOC.US,D,20210114,000000,2.28043,2.28043,2.13787,2.19792,138883.86270364,0
+VOC.US,D,20210115,000000,2.17536,2.26548,2.10037,2.19792,171911.55508625,0
+VOC.US,D,20210119,000000,2.23532,2.28043,2.1871,2.28043,114677.88146474,0
+VOC.US,D,20210120,000000,2.33304,2.33304,2.21295,2.23532,69650.829297165,0
+VOC.US,D,20210121,000000,2.15281,2.1717,1.88605,2.04785,471886.82290279,0
+VOC.US,D,20210122,000000,1.98038,2.02539,1.95801,2.01797,103100.68097404,0
+VOC.US,D,20210125,000000,2.01045,2.06288,1.96534,2.05536,167983.40103302,0
+VOC.US,D,20210126,000000,2.05536,2.07049,1.97286,1.99542,97721.695237713,0
+VOC.US,D,20210127,000000,1.95041,1.95041,1.87532,1.87532,218215.99364548,0
+VOC.US,D,20210128,000000,1.87532,1.99532,1.77036,1.95792,626222.58845678,0
+VOC.US,D,20210129,000000,1.9427,1.97304,1.7909,1.8668,209971.34262233,0
+VOC.US,D,20210201,000000,1.80602,1.9351,1.79851,1.8592,211897.78529326,0
+VOC.US,D,20210202,000000,1.90466,1.9427,1.89724,1.91217,80361.894181564,0
+VOC.US,D,20210203,000000,1.95554,2.0793,1.9351,2.05647,261054.79892862,0
+VOC.US,D,20210204,000000,2.05647,2.07169,2.01852,2.03373,66739.348272982,0
+VOC.US,D,20210205,000000,2.05647,2.21579,2.03749,2.20076,349406.08502519,0
+VOC.US,D,20210208,000000,2.23872,2.30692,2.20076,2.30692,451511.90998796,0
+VOC.US,D,20210209,000000,2.35256,2.39042,2.18545,2.23872,884289.54679895,0
+VOC.US,D,20210210,000000,2.27648,2.31444,2.14007,2.16272,191904.67018976,0
+VOC.US,D,20210211,000000,2.2234,2.2311,2.09451,2.14007,140725.21900518,0
+VOC.US,D,20210212,000000,2.16272,2.31444,2.14007,2.27648,269154.36678346,0
+VOC.US,D,20210216,000000,2.42838,2.45157,2.28418,2.32974,460436.16111529,0
+VOC.US,D,20210217,000000,2.41307,2.41307,2.23872,2.29931,311457.56427985,0
+VOC.US,D,20210218,000000,2.29931,2.32204,2.24632,2.29931,138397.3432069,0
+VOC.US,D,20210219,000000,2.27648,2.35256,2.26145,2.29931,257820.42604113,0
+VOC.US,D,20210222,000000,2.34487,2.34487,2.2311,2.27648,270876.82033805,0
+VOC.US,D,20210223,000000,2.25393,2.25393,2.09451,2.23872,196357.52352086,0
+VOC.US,D,20210224,000000,2.27648,2.39042,2.26145,2.34487,279268.73623128,0
+VOC.US,D,20210225,000000,2.30692,2.34487,2.21194,2.30692,212138.86333984,0
+VOC.US,D,20210226,000000,2.32974,2.32974,2.20818,2.25393,184214.1714185,0
+VOC.US,D,20210301,000000,2.27648,2.28418,2.23001,2.2576,110802.08825419,0
+VOC.US,D,20210302,000000,2.30692,2.30692,2.2543,2.27648,72179.42165912,0
+VOC.US,D,20210303,000000,2.29931,2.29931,2.25393,2.26145,127433.20091613,0
+VOC.US,D,20210304,000000,2.2234,2.27648,2.21579,2.26145,152626.40221006,0
+VOC.US,D,20210305,000000,2.31444,2.31444,2.21579,2.28418,179114.4435099,0
+VOC.US,D,20210308,000000,2.30692,2.40932,2.26145,2.39042,629557.3196261,0
+VOC.US,D,20210309,000000,2.42068,2.89187,2.38171,2.5118,882041.30311561,0
+VOC.US,D,20210310,000000,2.60283,2.7396,2.54828,2.656,333368.39524716,0
+VOC.US,D,20210311,000000,2.7319,2.83055,2.56497,2.82303,359497.54660432,0
+VOC.US,D,20210312,000000,2.85337,2.88362,2.61804,2.7396,201201.99232131,0
+VOC.US,D,20210315,000000,2.76976,2.77655,2.68634,2.76225,145639.50226257,0
+VOC.US,D,20210316,000000,2.77728,2.77728,2.66352,2.71669,84186.417400293,0
+VOC.US,D,20210317,000000,2.656,2.76976,2.656,2.74712,68419.258642874,0
+VOC.US,D,20210318,000000,2.68634,2.7319,2.46624,2.56497,190451.65680488,0
+VOC.US,D,20210319,000000,2.61804,2.68634,2.57982,2.656,108361.85481429,0
+VOC.US,D,20210322,000000,2.656,2.656,2.49668,2.49668,120618.65540916,0
+VOC.US,D,20210323,000000,2.52701,2.5801,2.39042,2.49668,155207.35541473,0
+VOC.US,D,20210324,000000,2.54224,2.69396,2.47935,2.55736,108597.47860643,0
+VOC.US,D,20210325,000000,2.5877,2.64463,2.4568,2.5801,112976.15407705,0
+VOC.US,D,20210326,000000,2.61804,2.68634,2.5877,2.63327,135904.7489243,0
+VOC.US,D,20210329,000000,2.64839,2.64839,2.54224,2.54224,61144.374060528,0
+VOC.US,D,20210330,000000,2.57249,2.67873,2.51931,2.67122,84727.479441506,0
+VOC.US,D,20210331,000000,2.69396,2.69396,2.61804,2.656,131404.98900494,0
+VOC.US,D,20210401,000000,2.64839,2.68634,2.59541,2.656,125379.12869112,0
+VOC.US,D,20210405,000000,2.68634,2.68634,2.54984,2.54984,137459.21144189,0
+VOC.US,D,20210406,000000,2.59531,2.76225,2.57111,2.75473,196851.67897382,0
+VOC.US,D,20210407,000000,2.76976,2.8078,2.62566,2.63327,139058.39884597,0
+VOC.US,D,20210408,000000,2.63327,2.63327,2.57249,2.5877,44380.177590068,0
+VOC.US,D,20210409,000000,2.59531,2.656,2.57249,2.62566,50615.481274682,0
+VOC.US,D,20210412,000000,2.64078,2.68634,2.5877,2.63327,146602.72359803,0
+VOC.US,D,20210413,000000,2.61804,2.72439,2.61804,2.70156,114432.44001459,0
+VOC.US,D,20210414,000000,2.70907,2.8002,2.66196,2.7319,115490.56537744,0
+VOC.US,D,20210415,000000,2.76225,2.78379,2.656,2.67873,154265.95109705,0
+VOC.US,D,20210416,000000,2.70156,2.73182,2.61053,2.67122,119917.2382872,0
+VOC.US,D,20210419,000000,2.70156,2.76225,2.67727,2.75473,176110.2401601,0
+VOC.US,D,20210420,000000,2.76225,2.76225,2.64078,2.7319,116198.52760475,0
+VOC.US,D,20210421,000000,2.78499,2.99756,2.68634,2.95201,314418.13359405,0
+VOC.US,D,20210422,000000,2.95962,2.98739,2.84586,2.91406,110189.03005427,0
+VOC.US,D,20210423,000000,2.89875,2.95962,2.85337,2.90635,120279.40078252,0
+VOC.US,D,20210426,000000,2.93679,2.9444,2.86849,2.92918,129376.0063504,0
+VOC.US,D,20210427,000000,2.96722,2.96722,2.78131,2.86849,346222.9821295,0
+VOC.US,D,20210428,000000,2.90635,2.93019,2.83063,2.89123,281226.81357801,0
+VOC.US,D,20210429,000000,2.94605,2.95237,2.75024,2.78947,189645.51799752,0
+VOC.US,D,20210430,000000,2.81285,2.82825,2.63272,2.73456,99895.761060567,0
+VOC.US,D,20210503,000000,2.73456,2.82862,2.70312,2.82862,77570.40675523,0
+VOC.US,D,20210504,000000,2.75803,2.8365,2.75024,2.81285,83332.281153783,0
+VOC.US,D,20210505,000000,2.82083,2.90691,2.82083,2.8365,34866.866982385,0
+VOC.US,D,20210506,000000,2.85988,2.85988,2.77379,2.82083,125974.73327681,0
+VOC.US,D,20210507,000000,2.85988,2.89123,2.82083,2.86776,53180.071715993,0
+VOC.US,D,20210510,000000,2.87556,2.89123,2.82083,2.89123,80618.244140606,0
+VOC.US,D,20210511,000000,2.80506,2.88344,2.79717,2.81285,55103.241834252,0
+VOC.US,D,20210512,000000,2.81285,2.91469,2.81285,2.8365,105868.1696808,0
+VOC.US,D,20210513,000000,2.81285,2.90681,2.78159,2.88344,66599.71935912,0
+VOC.US,D,20210514,000000,2.97749,3.02452,2.88344,3.01654,257954.60070055,0
+VOC.US,D,20210517,000000,3.01654,3.07146,2.96704,3.07146,148477.89627714,0
+VOC.US,D,20210518,000000,3.08713,3.08713,2.98528,3.03232,80984.770039492,0
+VOC.US,D,20210519,000000,3.00875,3.00875,2.89902,2.98528,58007.08690221,0
+VOC.US,D,20210520,000000,2.99317,2.99317,2.85988,2.91469,50473.670659042,0
+VOC.US,D,20210521,000000,3.00096,3.40844,2.94605,3.21244,615042.45768987,0
+VOC.US,D,20210524,000000,3.29091,3.31429,3.02452,3.21244,227090.06563189,0
+VOC.US,D,20210525,000000,3.1733,3.1733,3.0401,3.0401,111898.39339818,0
+VOC.US,D,20210526,000000,3.0401,3.10134,3.0401,3.07943,63286.805207586,0
+VOC.US,D,20210527,000000,3.11069,3.12637,3.06366,3.11849,85130.003419746,0
+VOC.US,D,20210528,000000,3.08713,3.13415,3.05578,3.11849,43073.338224399,0
+VOC.US,D,20210601,000000,3.12637,3.236,2.93825,2.98528,271568.41980202,0
+VOC.US,D,20210602,000000,2.99317,3.28303,2.99317,3.25957,293585.06330561,0
+VOC.US,D,20210603,000000,3.19686,3.31429,3.15845,3.29091,130993.73821959,0
+VOC.US,D,20210604,000000,3.32227,3.32997,3.20466,3.236,47202.20884131,0
+VOC.US,D,20210607,000000,3.25168,3.25168,3.1733,3.22812,41348.702968035,0
+VOC.US,D,20210608,000000,3.18898,3.2438,3.16551,3.22812,44172.915921055,0
+VOC.US,D,20210609,000000,3.21244,3.25957,3.20466,3.22033,54377.825992707,0
+VOC.US,D,20210610,000000,3.22033,3.25957,3.18384,3.22033,32177.919539668,0
+VOC.US,D,20210611,000000,3.1733,3.26745,3.1733,3.26745,68343.989931495,0
+VOC.US,D,20210614,000000,3.21244,3.3692,3.1811,3.33785,84302.047594585,0
+VOC.US,D,20210615,000000,3.3693,3.48663,3.34564,3.48663,89445.409538769,0
+VOC.US,D,20210616,000000,3.48663,3.5729,3.43979,3.5729,94949.84312739,0
+VOC.US,D,20210617,000000,3.58078,3.58078,3.32997,3.36141,105524.55165059,0
+VOC.US,D,20210618,000000,3.35353,3.41284,3.32997,3.35353,73084.827897439,0
+VOC.US,D,20210621,000000,3.377,3.38478,3.26745,3.38478,158656.62592745,0
+VOC.US,D,20210622,000000,3.53376,3.53376,3.41623,3.46326,117046.11874592,0
+VOC.US,D,20210623,000000,3.51029,3.54155,3.48663,3.51029,112436.18288673,0
+VOC.US,D,20210624,000000,3.49461,3.66695,3.43668,3.6356,137482.11931057,0
+VOC.US,D,20210625,000000,3.65917,3.69831,3.64339,3.69831,124702.80113961,0
+VOC.US,D,20210628,000000,3.69831,3.69831,3.58225,3.65917,72169.604001114,0
+VOC.US,D,20210629,000000,3.65917,3.69042,3.64339,3.65917,61493.446345181,0
+VOC.US,D,20210630,000000,3.65917,3.73754,3.64339,3.70619,130493.03766129,0
+VOC.US,D,20210701,000000,3.76101,3.91768,3.76101,3.80015,293379.98333838,0
+VOC.US,D,20210702,000000,3.87065,3.87853,3.80024,3.82362,130205.05302645,0
+VOC.US,D,20210706,000000,3.83939,3.83939,3.60434,3.66695,129623.62950232,0
+VOC.US,D,20210707,000000,3.64339,3.71389,3.64339,3.69042,151080.66649958,0
+VOC.US,D,20210708,000000,3.5729,3.68263,3.5729,3.65917,66644.444245591,0
+VOC.US,D,20210709,000000,3.68263,3.83151,3.59655,3.81573,160467.43840408,0
+VOC.US,D,20210712,000000,3.81573,4.02731,3.81188,4.02731,203959.66337006,0
+VOC.US,D,20210713,000000,3.94902,4.03529,3.91768,3.92546,141644.80630506,0
+VOC.US,D,20210714,000000,3.94124,3.96984,3.79594,3.87065,85991.775622483,0
+VOC.US,D,20210715,000000,3.86285,3.86285,3.65137,3.75322,113460.491872,0
+VOC.US,D,20210716,000000,3.76101,3.78439,3.573,3.58858,90202.46005611,0
+VOC.US,D,20210719,000000,3.54155,3.5652,3.29871,3.39276,382138.15681673,0
+VOC.US,D,20210720,000000,3.38478,3.62772,3.38478,3.61983,146943.06907556,0
+VOC.US,D,20210721,000000,3.76101,3.84342,3.65127,3.68263,290091.06790642,0
+VOC.US,D,20210722,000000,3.68263,3.69831,3.55035,3.65917,221539.81630591,0
+VOC.US,D,20210723,000000,3.72178,3.72178,3.52596,3.62772,118324.59598846,0
+VOC.US,D,20210726,000000,3.64339,3.69831,3.5652,3.68263,152847.84494065,0
+VOC.US,D,20210727,000000,3.68263,3.69831,3.55795,3.60434,151481.00877605,0
+VOC.US,D,20210728,000000,3.66695,3.69831,3.51029,3.53376,242054.3581346,0
+VOC.US,D,20210729,000000,3.53376,3.64743,3.47683,3.53376,141451.72569762,0
+VOC.US,D,20210730,000000,3.59059,3.62955,3.48499,3.57436,63667.512168035,0
+VOC.US,D,20210802,000000,3.57436,3.57436,3.50121,3.53376,28187.586985728,0
+VOC.US,D,20210803,000000,3.56621,3.56621,3.44437,3.47683,103695.19470884,0
+VOC.US,D,20210804,000000,3.48499,3.5255,3.23308,3.32245,196966.21831722,0
+VOC.US,D,20210805,000000,3.2901,3.37352,3.27377,3.31439,48130.522948309,0
+VOC.US,D,20210806,000000,3.28194,3.41184,3.27781,3.37131,64231.482077928,0
+VOC.US,D,20210809,000000,3.30632,3.3956,3.29825,3.34702,55774.115131319,0
+VOC.US,D,20210810,000000,3.30632,3.4034,3.30128,3.30632,33425.852957302,0
+VOC.US,D,20210811,000000,3.36315,3.48462,3.33061,3.44437,107889.51637912,0
+VOC.US,D,20210812,000000,3.42825,3.49315,3.40779,3.49315,45684.835253959,0
+VOC.US,D,20210813,000000,3.5256,3.61497,3.41184,3.47683,112922.70238346,0
+VOC.US,D,20210816,000000,3.50121,3.57436,3.24948,3.37131,149522.93142932,0
+VOC.US,D,20210817,000000,3.37131,3.41184,3.2251,3.24123,73223.365960411,0
+VOC.US,D,20210818,000000,3.28194,3.34702,3.04624,3.08695,112880.15919877,0
+VOC.US,D,20210819,000000,3.04634,3.06256,2.70514,2.97319,398757.27011889,0
+VOC.US,D,20210820,000000,3.00573,3.14387,3.00573,3.08695,64827.086663617,0
+VOC.US,D,20210823,000000,3.09511,3.37131,3.0654,3.21694,118071.51858209,0
+VOC.US,D,20210824,000000,3.24948,3.42825,3.23308,3.39726,69068.314922151,0
+VOC.US,D,20210825,000000,3.40376,3.42888,3.37938,3.3956,115993.44763752,0
+VOC.US,D,20210826,000000,3.38754,3.41999,3.38754,3.41184,71423.461992669,0
+VOC.US,D,20210827,000000,3.41999,3.5256,3.41184,3.45657,32810.613055601,0
+VOC.US,D,20210830,000000,3.45254,3.49305,3.37131,3.43631,114093.18538794,0
+VOC.US,D,20210831,000000,3.48499,3.51753,3.41999,3.46876,34612.698725122,0
+VOC.US,D,20210901,000000,3.45254,3.48701,3.45254,3.4607,35519.195814331,0
+VOC.US,D,20210902,000000,3.4607,3.54191,3.4452,3.53376,55120.695448485,0
+VOC.US,D,20210903,000000,3.54191,3.57436,3.41184,3.41184,40882.909638202,0
+VOC.US,D,20210907,000000,3.41184,3.5256,3.41184,3.47683,58789.22699001,0
+VOC.US,D,20210908,000000,3.49315,3.50121,3.41184,3.44437,41847.221824555,0
+VOC.US,D,20210909,000000,3.45254,3.45254,3.38754,3.42833,20065.111262209,0
+VOC.US,D,20210910,000000,3.43631,3.45254,3.3956,3.44437,50506.396185728,0
+VOC.US,D,20210913,000000,3.34702,3.49315,3.34702,3.4607,36646.044783225,0
+VOC.US,D,20210914,000000,3.45254,3.53376,3.41184,3.49315,28139.589546589,0
+VOC.US,D,20210915,000000,3.4607,3.62313,3.4607,3.62313,121975.67391576,0
+VOC.US,D,20210916,000000,3.65559,3.77861,3.62313,3.72874,92781.231558983,0
+VOC.US,D,20210917,000000,3.73681,3.79914,3.68822,3.77751,59117.573107761,0
+VOC.US,D,20210920,000000,3.16826,3.72865,3.13571,3.57436,308615.89771259,0
+VOC.US,D,20210921,000000,3.57436,3.57436,3.49315,3.54191,41427.244232082,0
+VOC.US,D,20210922,000000,3.5256,3.70436,3.51762,3.61497,74774.555925337,0
+VOC.US,D,20210923,000000,3.64743,3.68465,3.55805,3.66375,112312.91673621,0
+VOC.US,D,20210924,000000,3.55805,3.75312,3.54788,3.68813,193655.48586747,0
+VOC.US,D,20210927,000000,3.67181,3.91557,3.67181,3.76935,133884.49307687,0
+VOC.US,D,20210928,000000,3.78567,3.92364,3.69628,3.82619,123315.23880811,0
+VOC.US,D,20210929,000000,3.82619,3.89118,3.73681,3.78567,67326.226051554,0
+VOC.US,D,20210930,000000,3.76935,3.85873,3.62313,3.72874,75825.045331965,0
+VOC.US,D,20211001,000000,3.72874,3.85873,3.65504,3.74497,53867.307776403,0
+VOC.US,D,20211004,000000,3.87496,3.94811,3.72874,3.89934,104660.59774608,0
+VOC.US,D,20211005,000000,3.96425,4.02933,3.91557,3.98056,101749.1167219,0
+VOC.US,D,20211006,000000,3.98056,3.98056,3.73681,3.89118,115153.49245257,0
+VOC.US,D,20211007,000000,3.95627,3.97241,3.86689,3.90741,71266.379464575,0
+VOC.US,D,20211008,000000,3.98872,4.00486,3.89118,3.99679,98263.848129814,0
+VOC.US,D,20211011,000000,4.04556,4.1024,3.99679,4.08607,126274.71727144,0
+VOC.US,D,20211012,000000,4.06994,4.11046,4.05216,4.07811,64771.45326825,0
+VOC.US,D,20211013,000000,4.09423,4.16738,4.02117,4.15932,99756.132146706,0
+VOC.US,D,20211014,000000,4.15116,4.19791,4.08607,4.18361,47628.73153912,0
+VOC.US,D,20211015,000000,4.18361,4.19985,4.11046,4.12678,83426.094330284,0
+VOC.US,D,20211018,000000,4.11046,4.24054,4.06994,4.07811,138380.98044356,0
+VOC.US,D,20211019,000000,4.11046,4.16308,4.04556,4.12678,119712.15831996,0
+VOC.US,D,20211020,000000,4.12678,4.22294,4.08607,4.2146,90370.451093098,0
+VOC.US,D,20211021,000000,4.26483,4.30554,4.1024,4.17546,182401.17724008,0
+VOC.US,D,20211022,000000,4.18361,4.273,4.15116,4.22432,154459.03170449,0
+VOC.US,D,20211025,000000,4.30554,4.37274,4.11871,4.18361,329585.32436223,0
+VOC.US,D,20211026,000000,4.29738,4.30554,4.23238,4.28116,142298.2259879,0
+VOC.US,D,20211027,000000,4.36237,4.36237,4.17143,4.26483,199419.5419678,0
+VOC.US,D,20211028,000000,4.208,4.24861,4.11046,4.15932,245698.89095656,0
+VOC.US,D,20211029,000000,4.04931,4.13393,4.01558,4.11706,155334.98496879,0
+VOC.US,D,20211101,000000,4.12541,4.23532,4.05784,4.17619,118968.1980133,0
+VOC.US,D,20211102,000000,4.26072,4.26072,4.14236,4.17619,48680.311796638,0
+VOC.US,D,20211103,000000,4.12541,4.14236,4.04098,4.10011,90928.966748544,0
+VOC.US,D,20211104,000000,4.13393,4.13393,3.92254,4.06628,84429.677148661,0
+VOC.US,D,20211105,000000,4.15932,4.22193,4.07471,4.16766,53693.862484966,0
+VOC.US,D,20211108,000000,4.20159,4.26915,4.06628,4.24384,114816.4195277,0
+VOC.US,D,20211109,000000,4.30297,4.30297,4.22689,4.26072,38703.389560899,0
+VOC.US,D,20211110,000000,4.26915,4.26915,4.13393,4.18472,91184.225856696,0
+VOC.US,D,20211111,000000,4.10854,4.20149,4.05784,4.17619,89705.032050479,0
+VOC.US,D,20211112,000000,4.18472,4.3114,4.15942,4.20992,128276.42865375,0
+VOC.US,D,20211115,000000,4.24384,4.3114,4.15942,4.20159,69207.943836011,0
+VOC.US,D,20211116,000000,4.24384,4.24384,4.14236,4.18472,47722.544715621,0
+VOC.US,D,20211117,000000,4.16766,4.2256,4.01558,4.04098,92998.310886002,0
+VOC.US,D,20211118,000000,4.04931,4.10011,3.93106,4.02401,115967.26721617,0
+VOC.US,D,20211119,000000,3.9394,4.03245,3.82106,3.84644,76618.093928661,0
+VOC.US,D,20211122,000000,3.84644,3.97332,3.81271,3.92254,70466.785762542,0
+VOC.US,D,20211123,000000,3.9394,3.97332,3.88027,3.9141,26150.968374956,0
+VOC.US,D,20211124,000000,3.94793,4.04931,3.9394,4.00705,39138.639065826,0
+VOC.US,D,20211126,000000,3.78732,3.90567,3.59279,3.80419,175243.01370291,0
+VOC.US,D,20211129,000000,3.9394,3.95645,3.84654,3.9141,105498.37122925,0
+VOC.US,D,20211130,000000,3.84644,3.8888,3.6774,3.81271,59045.576949052,0
+VOC.US,D,20211201,000000,3.93106,4.04931,3.75349,3.79576,89869.7505348,0
+VOC.US,D,20211202,000000,3.79576,3.93106,3.77164,3.90567,37602.721013353,0
+VOC.US,D,20211203,000000,3.9394,3.97332,3.61819,3.7028,240161.73184126,0
+VOC.US,D,20211206,000000,3.66053,3.87606,3.64358,3.85497,117679.90311275,0
+VOC.US,D,20211207,000000,3.93106,4.04931,3.86341,3.9648,55674.847700372,0
+VOC.US,D,20211208,000000,3.94793,4.05784,3.88027,4.04098,46942.586329599,0
+VOC.US,D,20211209,000000,4.01558,4.06628,3.98167,4.00705,28680.6515878,0
+VOC.US,D,20211210,000000,3.98167,4.06206,3.93106,4.00705,59842.988949306,0
+VOC.US,D,20211213,000000,4.00705,4.00705,3.81271,3.93106,95018.566733431,0
+VOC.US,D,20211214,000000,3.87184,3.9648,3.87184,3.92254,10879.055921388,0
+VOC.US,D,20211215,000000,3.82958,3.94793,3.80419,3.93106,41741.40928827,0
+VOC.US,D,20211216,000000,4.00705,4.04098,3.87249,3.94793,91915.095952688,0
+VOC.US,D,20211217,000000,3.82106,3.98167,3.82106,3.97332,28867.187089912,0
+VOC.US,D,20211220,000000,4.00705,4.00705,3.82958,3.9141,81745.093109501,0
+VOC.US,D,20211221,000000,3.9648,3.9648,3.84718,3.90988,47194.572885083,0
+VOC.US,D,20211222,000000,3.85497,3.97332,3.85497,3.90567,25808.44119564,0
+VOC.US,D,20211223,000000,3.9141,3.95645,3.84644,3.9141,51178.360333686,0
+VOC.US,D,20211227,000000,3.93106,4.01558,3.93106,3.94793,91727.469599687,0
+VOC.US,D,20211228,000000,3.94793,4.02401,3.93106,3.95645,55336.683924614,0
+VOC.US,D,20211229,000000,3.92254,3.99871,3.88027,3.9141,48915.935588778,0
+VOC.US,D,20211230,000000,3.92254,3.97332,3.88027,3.9141,33839.285444438,0
+VOC.US,D,20211231,000000,3.93106,3.96929,3.86341,3.9648,65583.046330069,0
+VOC.US,D,20220103,000000,3.93106,4.07471,3.93106,4.05784,109608.69738104,0
+VOC.US,D,20220104,000000,4.05784,4.19296,4.01568,4.16766,93401.925715132,0
+VOC.US,D,20220105,000000,4.16766,4.26915,4.06499,4.15932,172156.9965364,0
+VOC.US,D,20220106,000000,4.2861,4.36219,4.21002,4.35366,137930.45902618,0
+VOC.US,D,20220107,000000,4.35366,4.35366,4.24393,4.31993,67183.324585025,0
+VOC.US,D,20220110,000000,4.35366,4.43057,4.27794,4.40446,118744.57358094,0
+VOC.US,D,20220111,000000,4.43819,4.61997,4.35366,4.59045,174316.88129769,0
+VOC.US,D,20220112,000000,4.64958,4.73411,4.56506,4.66645,138340.61896064,0
+VOC.US,D,20220113,000000,4.72567,4.72677,4.63271,4.7088,49246.463408309,0
+VOC.US,D,20220114,000000,4.61585,4.76866,4.61585,4.75949,88778.899645259,0
+VOC.US,D,20220118,000000,4.84402,4.9455,4.7044,4.83559,126167.81388427,0
+VOC.US,D,20220119,000000,4.87785,5.07228,4.81872,4.86941,198673.39995936,0
+VOC.US,D,20220120,000000,4.86941,4.98418,4.7088,4.75106,217221.13763422,0
+VOC.US,D,20220121,000000,4.74254,4.75949,4.49759,4.65811,160418.35011406,0
+VOC.US,D,20220124,000000,4.64115,4.69184,4.48897,4.63271,211345.81474314,0
+VOC.US,D,20220125,000000,4.7088,4.72567,4.53132,4.68341,255105.29817707,0
+VOC.US,D,20220126,000000,4.81872,4.81872,4.69184,4.72567,223103.00563062,0
+VOC.US,D,20220127,000000,4.81872,4.89472,4.64958,4.76793,379065.2298609,0
+VOC.US,D,20220128,000000,4.81872,4.83559,4.62418,4.83559,436805.05829517,0
+VOC.US,D,20220131,000000,4.7914,4.96814,4.72952,4.84438,267115.5664709,0
+VOC.US,D,20220201,000000,4.8002,4.8267,4.71183,4.8267,100858.98239603,0
+VOC.US,D,20220202,000000,4.85328,4.91516,4.70293,4.74721,115542.92622013,0
+VOC.US,D,20220203,000000,4.73832,4.84438,4.70587,4.75601,60644.764353118,0
+VOC.US,D,20220204,000000,4.73832,4.88866,4.72952,4.88866,116466.87692358,0
+VOC.US,D,20220207,000000,4.87977,4.97703,4.7825,4.96814,108836.37495124,0
+VOC.US,D,20220208,000000,4.97703,4.97703,4.84438,4.92395,172164.63249263,0
+VOC.US,D,20220209,000000,4.94165,4.97703,4.8002,4.87977,109117.81448075,0
+VOC.US,D,20220210,000000,4.87977,4.98583,4.86207,4.93284,102839.96761144,0
+VOC.US,D,20220211,000000,4.95054,5.22437,4.92946,5.16267,140939.02577953,0
+VOC.US,D,20220214,000000,5.20685,5.21574,5.0038,5.12728,178176.31174489,0
+VOC.US,D,20220215,000000,5.0831,5.19806,4.99473,5.0831,82011.26072655,0
+VOC.US,D,20220216,000000,5.11848,5.21574,5.11408,5.21574,70029.354555836,0
+VOC.US,D,20220217,000000,5.25993,5.3483,5.23335,5.29523,157202.5216917,0
+VOC.US,D,20220218,000000,5.30412,5.30412,5.14497,5.18916,103540.29388252,0
+VOC.US,D,20220222,000000,5.28642,5.6489,5.24224,5.59581,330010.75620915,0
+VOC.US,D,20220223,000000,5.73726,6.32076,5.70811,6.02016,352531.37282372,0
+VOC.US,D,20220224,000000,6.1881,6.45331,6.07965,6.35605,389166.50909805,0
+VOC.US,D,20220225,000000,6.35605,6.35605,5.6224,5.80803,382651.94758571,0
+VOC.US,D,20220228,000000,6.12622,6.1881,5.86102,6.13512,286465.07954958,0
+VOC.US,D,20220301,000000,6.32955,6.33845,5.96709,6.25888,224113.13355433,0
+VOC.US,D,20220302,000000,6.32076,6.67433,6.32076,6.45331,328219.57904853,0
+VOC.US,D,20220303,000000,6.40912,6.40912,6.06435,6.1881,189437.16547762,0
+VOC.US,D,20220304,000000,6.2058,6.54178,6.197,6.471,287869.00464441,0
+VOC.US,D,20220307,000000,6.62126,7.00141,6.55938,6.71851,309938.00899071,0
+VOC.US,D,20220308,000000,7.04561,7.10748,6.78929,7.07209,548556.18682326,0
+VOC.US,D,20220309,000000,6.92184,6.98373,5.79914,6.09084,493742.02047474,0
+VOC.US,D,20220310,000000,6.02016,6.47981,6.02016,6.40033,172377.34841609,0
+VOC.US,D,20220311,000000,6.29417,6.4886,6.2146,6.39143,88821.442829951,0
+VOC.US,D,20220314,000000,6.39143,6.4204,5.12728,5.25993,431194.81217026,0
+VOC.US,D,20220315,000000,4.90626,5.44557,4.89251,5.41907,216904.79087624,0
+VOC.US,D,20220316,000000,5.43668,5.54274,5.27762,5.41907,193428.58888244,0
+VOC.US,D,20220317,000000,5.55163,5.81857,5.52064,5.65769,86140.131343461,0
+VOC.US,D,20220318,000000,5.64,5.74615,5.43676,5.74615,99527.053459903,0
+VOC.US,D,20220321,000000,5.79035,6.03401,5.79035,5.89641,170396.36320069,0
+VOC.US,D,20220322,000000,6.07325,6.24118,5.79035,6.14392,155170.26648448,0
+VOC.US,D,20220323,000000,6.1881,6.34716,6.10854,6.1881,112681.62433687,0
+VOC.US,D,20220324,000000,6.27657,6.27657,6.09973,6.24998,87583.327070322,0
+VOC.US,D,20220325,000000,6.17931,6.54178,6.17931,6.45331,108890.91749572,0
+VOC.US,D,20220328,000000,6.45331,6.45331,6.24998,6.43562,103515.20431206,0
+VOC.US,D,20220329,000000,6.35605,6.35605,6.05555,6.22349,135081.1565027,0
+VOC.US,D,20220330,000000,6.31187,6.40033,6.26767,6.38263,86525.201707468,0
+VOC.US,D,20220331,000000,6.197,6.32076,6.02897,6.04665,107139.01096711,0
+VOC.US,D,20220401,000000,6.09084,6.32955,6.09084,6.27657,109599.97057392,0
+VOC.US,D,20220404,000000,6.37374,6.58596,6.37374,6.58596,162605.50614759,0
+VOC.US,D,20220405,000000,6.61245,6.76454,6.29417,6.70972,134399.37469674,0
+VOC.US,D,20220406,000000,6.78929,7.05449,6.69212,6.93953,216393.18180905,0
+VOC.US,D,20220407,000000,6.78929,7.01489,6.63903,6.85996,113856.4707449,0
+VOC.US,D,20220408,000000,6.84228,7.09868,6.82458,7.09868,125106.41596874,0
+VOC.US,D,20220411,000000,7.11637,7.16038,6.93953,7.0368,158478.81723246,0
+VOC.US,D,20220412,000000,7.16056,7.23124,6.74501,6.87766,248460.92540888,0
+VOC.US,D,20220413,000000,7.06329,7.15167,6.86886,6.91304,157708.67650444,0
+VOC.US,D,20220414,000000,6.98373,6.98373,6.81578,6.88646,125302.76912886,0
+VOC.US,D,20220418,000000,6.96603,7.07209,6.80698,6.87766,133298.70614919,0
+VOC.US,D,20220419,000000,6.88646,6.88646,6.7716,6.84228,100252.46930145,0
+VOC.US,D,20220420,000000,6.84228,6.90416,6.80698,6.86886,109375.25529067,0
+VOC.US,D,20220421,000000,6.98373,7.01022,6.71851,6.7804,360515.31048426,0
+VOC.US,D,20220422,000000,6.79808,7.01911,6.74327,6.89535,247055.90946315,0
+VOC.US,D,20220425,000000,6.85117,6.85117,6.2058,6.58596,404963.12082948,0
+VOC.US,D,20220426,000000,6.61245,6.87766,6.54178,6.71851,217584.39098043,0
+VOC.US,D,20220427,000000,6.87766,6.93752,6.72741,6.90416,288372.97775539,0
+VOC.US,D,20220428,000000,6.96603,7.02791,6.8342,6.93953,243287.01963979,0
+VOC.US,D,20220429,000000,6.9212,7.0037,6.66453,6.67369,173820.54414295,0
+VOC.US,D,20220502,000000,6.59118,6.63702,5.86698,5.94948,447209.59407961,0
+VOC.US,D,20220503,000000,6.00448,6.28867,6.00448,6.16033,88885.803032434,0
+VOC.US,D,20220504,000000,6.51785,6.51785,6.11449,6.41701,223175.00178933,0
+VOC.US,D,20220505,000000,6.40784,6.46284,6.09616,6.252,111826.39723947,0
+VOC.US,D,20220506,000000,6.252,6.40775,6.23366,6.37118,78618.714460079,0
+VOC.US,D,20220509,000000,6.37118,6.44451,6.10542,6.16949,236325.20926274,0
+VOC.US,D,20220510,000000,6.34367,6.35284,6.08708,6.27034,125172.957873,0
+VOC.US,D,20220511,000000,6.252,6.73786,6.19058,6.46284,194352.53958588,0
+VOC.US,D,20220512,000000,6.46284,6.66269,6.10532,6.197,128848.03451986,0
+VOC.US,D,20220513,000000,6.57285,6.69202,6.40793,6.50868,224116.406107,0
+VOC.US,D,20220516,000000,6.67369,6.84777,6.53756,6.8112,136918.14940068,0
+VOC.US,D,20220517,000000,6.9487,7.13205,6.85703,6.91204,148862.96664115,0
+VOC.US,D,20220518,000000,6.96704,6.96704,6.52701,6.69202,144812.63728829,0
+VOC.US,D,20220519,000000,6.61869,6.61869,6.37118,6.53618,90099.920072493,0
+VOC.US,D,20220520,000000,6.59118,6.60036,6.51785,6.60036,103593.74557611,0
+VOC.US,D,20220523,000000,6.62785,6.64618,6.46284,6.48118,166335.12533892,0
+VOC.US,D,20220524,000000,6.48118,6.60036,6.39666,6.58202,91258.403717185,0
+VOC.US,D,20220525,000000,6.59118,6.82953,6.52701,6.77452,242544.150184,0
+VOC.US,D,20220526,000000,6.84787,7.05862,6.73795,6.82953,185505.73887172,0
+VOC.US,D,20220527,000000,6.82036,6.82953,6.73786,6.79286,118778.38995851,0
+VOC.US,D,20220531,000000,7.03121,7.27872,6.9487,7.13205,358720.86077097,0
+VOC.US,D,20220601,000000,7.26956,7.47123,7.20539,7.3704,553337.38627212,0
+VOC.US,D,20220602,000000,7.39789,7.47123,7.19622,7.23288,271636.05255717,0
+VOC.US,D,20220603,000000,7.26039,7.47123,7.19164,7.47123,231637.82299038,0
+VOC.US,D,20220606,000000,7.47123,7.47123,7.31502,7.47123,188310.31650872,0
+VOC.US,D,20220607,000000,7.4529,8.07627,7.37956,7.62707,717477.71962129,0
+VOC.US,D,20220608,000000,7.71875,8.1221,7.70957,7.95709,350328.94487774,0
+VOC.US,D,20220609,000000,7.88375,8.05793,7.79208,7.92042,179369.70261805,0
+VOC.US,D,20220610,000000,7.92042,7.92042,7.51716,7.60874,194205.2747158,0
+VOC.US,D,20220613,000000,7.36122,7.3704,6.61869,6.84787,395070.19411224,0
+VOC.US,D,20220614,000000,6.88453,7.16871,6.87536,6.95788,198430.14021099,0
+VOC.US,D,20220615,000000,6.96704,7.16871,6.8112,7.04038,183228.04221435,0
+VOC.US,D,20220616,000000,6.87536,6.96392,6.2795,6.35284,453101.27973401,0
+VOC.US,D,20220617,000000,6.38034,6.42618,5.83948,6.06865,364939.80169224,0
+VOC.US,D,20220621,000000,6.04116,6.46284,6.02282,6.362,184720.32623124,0
+VOC.US,D,20220622,000000,6.03199,6.35284,5.87615,6.252,353008.07466244,0
+VOC.US,D,20220623,000000,6.2795,6.30664,5.60113,5.6928,289996.16387902,0
+VOC.US,D,20220624,000000,5.85781,6.06857,5.6246,5.71113,150981.39906864,0
+VOC.US,D,20220627,000000,5.87615,6.03199,5.76614,6.01366,162260.79726649,0
+VOC.US,D,20220628,000000,6.17866,6.32396,6.01366,6.13283,122545.0980801,0
+VOC.US,D,20220629,000000,6.142,6.20617,5.84002,6.00448,83237.377126393,0
+VOC.US,D,20220630,000000,5.98615,6.04116,5.7479,5.94948,146838.34739017,0
+VOC.US,D,20220701,000000,5.98615,6.252,5.95866,6.24283,115190.58138282,0
+VOC.US,D,20220705,000000,6.26117,6.27941,5.75697,5.90365,218783.23610803,0
+VOC.US,D,20220706,000000,5.88531,5.99532,5.27112,5.6103,314239.23404818,0
+VOC.US,D,20220707,000000,5.67447,6.01366,5.65687,5.94031,164255.96354346,0
+VOC.US,D,20220708,000000,5.97699,6.24054,5.97699,6.20617,126056.54709353,0
+VOC.US,D,20220711,000000,6.142,6.41701,6.00448,6.41701,245838.51987042,0
+VOC.US,D,20220712,000000,6.2795,6.3345,6.00448,6.17866,131656.97556043,0
+VOC.US,D,20220713,000000,6.07783,6.45826,6.07783,6.41701,154267.04194793,0
+VOC.US,D,20220714,000000,6.31617,6.31617,5.98615,6.23366,146574.3614749,0
+VOC.US,D,20220715,000000,6.30701,6.53618,6.1595,6.51785,125817.65074872,0
+VOC.US,D,20220718,000000,6.60036,6.84787,6.53682,6.58202,137548.66121484,0
+VOC.US,D,20220719,000000,6.64618,6.77452,6.55452,6.7287,129731.6237404,0
+VOC.US,D,20220720,000000,6.77452,6.8662,6.58954,6.8387,142162.96047759,0
+VOC.US,D,20220721,000000,6.82036,7.20539,6.65535,7.20539,338508.48463867,0
+VOC.US,D,20220722,000000,7.25122,7.33372,6.9212,7.05871,289647.09159437,0
+VOC.US,D,20220725,000000,7.24205,7.5629,7.10454,7.52623,621740.28215165,0
+VOC.US,D,20220726,000000,7.47123,7.60874,7.20539,7.32456,414922.58945099,0
+VOC.US,D,20220727,000000,7.47123,7.51707,7.27414,7.32456,377098.42570706,0
+VOC.US,D,20220728,000000,7.4254,7.47123,7.25122,7.34289,510566.21374412,0
+VOC.US,D,20220729,000000,7.44875,7.50649,7.14079,7.28515,345796.94697855,0
+VOC.US,D,20220801,000000,7.21778,7.28515,6.88095,7.07343,201601.01767821,0
+VOC.US,D,20220802,000000,6.99644,7.01087,6.64036,6.64036,243562.99946776,0
+VOC.US,D,20220803,000000,6.66923,6.77596,6.26504,6.54412,284808.00214642,0
+VOC.US,D,20220804,000000,6.45751,6.59224,6.2992,6.3324,219761.37118676,0
+VOC.US,D,20220805,000000,6.30353,6.60187,6.30353,6.45751,72622.710231323,0
+VOC.US,D,20220808,000000,6.45751,6.70619,6.45751,6.59224,114554.55811621,0
+VOC.US,D,20220809,000000,6.61149,6.7366,6.45761,6.46713,60364.445635545,0
+VOC.US,D,20220810,000000,6.50563,6.86171,6.50563,6.79434,93928.419926316,0
+VOC.US,D,20220811,000000,6.92907,7.14079,6.86171,7.14079,99477.214784454,0
+VOC.US,D,20220812,000000,7.25628,7.49687,7.14089,7.45838,173884.0599917,0
+VOC.US,D,20220815,000000,7.13117,7.25628,6.88095,7.07343,206506.60953688,0
+VOC.US,D,20220816,000000,7.11192,7.21778,6.92907,7.0638,57667.980718529,0
+VOC.US,D,20220817,000000,7.0638,7.2659,6.96786,7.2659,69138.607392496,0
+VOC.US,D,20220818,000000,7.38139,7.45838,7.24665,7.36214,104652.9726849,0
+VOC.US,D,20220819,000000,7.2659,7.35242,7.05485,7.0638,81759.517944358,0
+VOC.US,D,20220822,000000,6.90982,7.02531,6.83284,6.95794,94090.519551385,0
+VOC.US,D,20220823,000000,7.01569,7.21769,6.88095,6.95794,111054.86877497,0
+VOC.US,D,20220824,000000,6.99644,7.07198,6.92907,7.05418,42167.723621367,0
+VOC.US,D,20220825,000000,7.16966,7.21778,6.86132,6.9387,90044.263525619,0
+VOC.US,D,20220826,000000,7.00606,7.04456,6.83284,6.89058,38186.930905725,0
+VOC.US,D,20220829,000000,6.84246,7.1023,6.84246,7.05418,91883.470810058,0
+VOC.US,D,20220830,000000,7.09268,7.0971,6.77509,6.92907,60805.024103682,0
+VOC.US,D,20220831,000000,6.83284,7.00991,6.79434,6.97719,39254.086770764,0
+VOC.US,D,20220901,000000,6.9002,6.9387,6.7852,6.85208,49134.89019886,0
+VOC.US,D,20220902,000000,6.99644,6.99644,6.35165,6.43826,200817.53615704,0
+VOC.US,D,20220906,000000,6.43826,6.60177,6.01482,6.04369,236930.42314201,0
+VOC.US,D,20220907,000000,6.08219,6.27947,5.97632,6.20729,87218.950188676,0
+VOC.US,D,20220908,000000,6.21692,6.42065,6.19767,6.29391,78226.577397978,0
+VOC.US,D,20220909,000000,6.44789,6.60273,6.40333,6.44789,87730.18746774,0
+VOC.US,D,20220912,000000,6.63074,6.68848,6.4834,6.57299,107402.43171011,0
+VOC.US,D,20220913,000000,6.49601,6.63074,6.36127,6.49601,85663.417248108,0
+VOC.US,D,20220914,000000,6.62111,6.78472,6.52584,6.7366,104566.72737156,0
+VOC.US,D,20220915,000000,6.74622,6.79713,6.64998,6.68848,78963.299411914,0
+VOC.US,D,20220916,000000,6.68848,6.68848,6.40266,6.62111,67523.845742768,0
+VOC.US,D,20220919,000000,6.59224,6.64998,6.44789,6.54412,41384.242100199,0
+VOC.US,D,20220920,000000,6.43826,6.60668,6.35165,6.55375,77282.035351902,0
+VOC.US,D,20220921,000000,6.72697,6.75585,6.59224,6.7366,115580.14997482,0
+VOC.US,D,20220922,000000,6.7366,6.77336,6.59224,6.68848,97193.272631235,0
+VOC.US,D,20220923,000000,6.49601,6.49601,6.17842,6.28428,200216.93626416,0
+VOC.US,D,20220926,000000,6.20729,6.30353,5.78385,5.84159,166955.34012015,0
+VOC.US,D,20220927,000000,5.97632,6.12068,5.88009,6.07256,73260.717729993,0
+VOC.US,D,20220928,000000,6.10143,6.48629,6.10143,6.42864,101725.82753221,0
+VOC.US,D,20220929,000000,6.34203,6.51487,6.27466,6.43826,63149.234066221,0
+VOC.US,D,20220930,000000,6.41902,6.60187,6.26504,6.51525,49331.280129233,0
+VOC.US,D,20221003,000000,6.78472,6.78472,6.59224,6.68848,101451.50508978,0
+VOC.US,D,20221004,000000,6.9002,7.08305,6.78472,6.96757,137177.84681497,0
+VOC.US,D,20221005,000000,6.98681,7.49206,6.96766,7.36214,241132.54419188,0
+VOC.US,D,20221006,000000,7.36214,7.47762,7.21778,7.47762,121335.72576494,0
+VOC.US,D,20221007,000000,7.51612,7.68935,7.47945,7.58348,135287.72362266,0
+VOC.US,D,20221010,000000,7.67972,7.885,7.63641,7.78558,182953.32619429,0
+VOC.US,D,20221011,000000,7.71822,7.71822,7.16004,7.34289,159097.66470494,0
+VOC.US,D,20221012,000000,7.34289,7.41892,7.16966,7.40063,54642.12105057,0
+VOC.US,D,20221013,000000,7.21778,7.69897,7.21778,7.59311,86270.251741957,0
+VOC.US,D,20221014,000000,7.6701,7.84332,7.51612,7.80483,82536.764864562,0
+VOC.US,D,20221017,000000,7.8337,8.05505,7.71822,7.92031,137891.70862537,0
+VOC.US,D,20221018,000000,7.92994,8.0358,7.72784,7.73746,107661.16765013,0
+VOC.US,D,20221019,000000,7.71822,7.96843,7.71822,7.86257,160749.83396045,0
+VOC.US,D,20221020,000000,7.92031,8.02618,7.78558,7.97806,133079.63578117,0
+VOC.US,D,20221021,000000,7.96843,8.27639,7.90107,8.20903,224918.42528432,0
+VOC.US,D,20221024,000000,8.14166,8.70946,8.11279,8.70946,338098.25388792,0
+VOC.US,D,20221025,000000,8.81532,9.35425,8.73833,9.07516,429067.31655657,0
+VOC.US,D,20221026,000000,9.14253,9.68145,8.9693,9.18102,295566.84521031,0
+VOC.US,D,20221027,000000,9.41199,9.59484,9.23876,9.335,224894.52598062,0
+VOC.US,D,20221028,000000,9.42,9.45,8.38,8.44,337462,0
+VOC.US,D,20221031,000000,8.4,8.81,8.1704,8.22,200927,0
+VOC.US,D,20221101,000000,8.31,8.3841,7.84,7.98,189157,0
+VOC.US,D,20221102,000000,7.99,8.1199,7.57,7.93,127296,0
+VOC.US,D,20221103,000000,7.72,9.9,7.61,9.82,790605,0
+VOC.US,D,20221104,000000,9.63,9.67,8.73,9.05,242814,0
+VOC.US,D,20221107,000000,8.95,9.5,8.95,9.1,187596,0
+VOC.US,D,20221108,000000,9.18,9.18,8.89,8.96,114995,0
+VOC.US,D,20221109,000000,8.96,9.3,8.61,9.15,123082,0
+VOC.US,D,20221110,000000,9.39,9.4,9,9.01,222430,0
+VOC.US,D,20221111,000000,9.05,9.24,8.87,8.9,146336,0
+VOC.US,D,20221114,000000,9.06,9.49,9.032,9.43,241423,0
+VOC.US,D,20221115,000000,9.56,9.591,9.18,9.5,168914,0
+VOC.US,D,20221116,000000,9.53,9.53,9.1601,9.3,78728,0
+VOC.US,D,20221117,000000,9.29,9.31,9.11,9.31,60906,0
+VOC.US,D,20221118,000000,9.26,9.26,8.92,8.95,107054,0
+VOC.US,D,20221121,000000,8.85,9.07,8.51,8.92,191451,0
+VOC.US,D,20221122,000000,8.92,9.1338,8.84,8.95,78345,0
+VOC.US,D,20221123,000000,8.95,9.18,8.92,9.18,81840,0
+VOC.US,D,20221125,000000,9.36,9.9,9.21,9.87,176720,0
+VOC.US,D,20221128,000000,9.83,9.83,8.93,9.05,244022,0
+VOC.US,D,20221129,000000,9.37,9.65,8.975,9.4,327404,0
+VOC.US,D,20221130,000000,9.62,9.96,9.49,9.71,197653,0
+VOC.US,D,20221201,000000,9.97,9.98,9.4,9.43,396451,0
+VOC.US,D,20221202,000000,9.17,9.35,9.0701,9.19,191468,0
+VOC.US,D,20221205,000000,9.43,9.45,9,9.06,146324,0
+VOC.US,D,20221206,000000,9.06,9.2,8.51,8.6,214025,0
+VOC.US,D,20221207,000000,8.6,8.705,8.1,8.32,165597,0
+VOC.US,D,20221208,000000,8.35,8.7,8.3384,8.62,113955,0
+VOC.US,D,20221209,000000,8.73,8.8,8.35,8.4,134838,0
+VOC.US,D,20221212,000000,8.34,8.34,8.05,8.26,188171,0
+VOC.US,D,20221213,000000,8.43,8.57,8.327,8.5,72302,0
+VOC.US,D,20221214,000000,8.56,8.56,8.1255,8.25,93292,0
+VOC.US,D,20221215,000000,8.32,8.4,8.05,8.19,68696,0
+VOC.US,D,20221216,000000,8.1,8.1924,7.63,7.94,213098,0
+VOC.US,D,20221219,000000,8.02,8.14,7.88,8.14,116133,0
+VOC.US,D,20221220,000000,8.3,8.99,8.22,8.99,302474,0
+VOC.US,D,20221221,000000,9.13,9.59,9.06,9.35,245331,0
+VOC.US,D,20221222,000000,9.45,9.59,8.49,8.5,361723,0
+VOC.US,D,20221223,000000,8.54,9.15,8.54,9.12,159854,0
+VOC.US,D,20221227,000000,9.32,9.9,9.1401,9.74,291303,0
+VOC.US,D,20221228,000000,9.53,9.75,9.0301,9.32,163269,0
+VOC.US,D,20221229,000000,9.15,9.91,9.15,9.83,217939,0
+VOC.US,D,20221230,000000,9.89,10.42,9.8,10.37,397949,0
+VOC.US,D,20230103,000000,10.4,10.59,9.72,10.09,294223,0
+VOC.US,D,20230104,000000,10.14,10.29,9.42,9.66,276353,0
+VOC.US,D,20230105,000000,9.6,9.8899,9.545,9.83,71634,0
+VOC.US,D,20230106,000000,9.88,10.19,9.8644,10.12,127230,0
+VOC.US,D,20230109,000000,10.3,10.66,10.1475,10.64,185484,0
+VOC.US,D,20230110,000000,10.83,11.71,10.69,11.41,438239,0
+VOC.US,D,20230111,000000,11.66,12.1,11.25,11.95,333653,0
+VOC.US,D,20230112,000000,12.08,12.35,11.69,12.29,355283,0
+VOC.US,D,20230113,000000,12.35,13.43,11.67,11.9,553677,0
+VOC.US,D,20230117,000000,12.06,12.73,12.06,12.69,325616,0
+VOC.US,D,20230118,000000,12.83,13.7,12.59,12.67,353538,0
+VOC.US,D,20230119,000000,12.52,13,12.1611,12.57,183194,0
+VOC.US,D,20230120,000000,12.78,13.21,12.4,13.09,217223,0
+VOC.US,D,20230123,000000,13.06,13.06,10.0801,10.81,1203251,0
+VOC.US,D,20230124,000000,11.04,11.09,10.01,10.05,485977,0
+VOC.US,D,20230125,000000,10.04,10.2052,9.5,10.16,354651,0
+VOC.US,D,20230126,000000,10.38,10.97,10.095,10.83,484595,0
+VOC.US,D,20230127,000000,10.44,10.6,10.05,10.52,251433,0
+VOC.US,D,20230130,000000,10.19,10.43,10.01,10.08,140241,0
+VOC.US,D,20230131,000000,10.08,10.08,9.58,9.73,337679,0
+VOC.US,D,20230201,000000,9.72,9.85,8.53,8.88,537165,0
+VOC.US,D,20230202,000000,8.7,8.87,8,8.5,553745,0
+VOC.US,D,20230203,000000,8.5,8.7762,8.12,8.16,210129,0
+VOC.US,D,20230206,000000,8.2,8.36,7.95,8.08,174431,0
+VOC.US,D,20230207,000000,8.02,8.44,8.01,8.3,193899,0
+VOC.US,D,20230208,000000,8.39,8.43,8,8.14,154996,0
+VOC.US,D,20230209,000000,8.15,8.27,7.95,8.11,130373,0
+VOC.US,D,20230210,000000,8.24,9.2,8.2,8.93,381278,0
+VOC.US,D,20230213,000000,8.93,8.9599,8.53,8.69,133828,0
+VOC.US,D,20230214,000000,8.68,9.19,8.4,8.63,253964,0
+VOC.US,D,20230215,000000,8.56,8.57,8.16,8.28,228874,0
+VOC.US,D,20230216,000000,8.08,8.39,8.02,8.06,170594,0
+VOC.US,D,20230217,000000,8.02,8.33,7.85,8.15,160969,0
+VOC.US,D,20230221,000000,8.1,8.23,7.93,8.16,100962,0
+VOC.US,D,20230222,000000,8.25,8.25,7.9201,8,114136,0
+VOC.US,D,20230223,000000,8.01,8.34,8,8.22,94207,0
+VOC.US,D,20230224,000000,8.31,8.42,7.91,7.98,146984,0
+VOC.US,D,20230227,000000,8.04,8.16,7.96,8.05,101464,0
+VOC.US,D,20230228,000000,8.05,8.1301,7.951,8.03,68036,0
+VOC.US,D,20230301,000000,7.96,8.09,7.96,8,57097,0
+VOC.US,D,20230302,000000,8.04,8.5,7.96,8.47,146341,0
+VOC.US,D,20230303,000000,8.34,8.63,8.34,8.46,76209,0
+VOC.US,D,20230306,000000,8.45,8.8,8.4159,8.8,84049,0
+VOC.US,D,20230307,000000,8.87,8.9,8.6006,8.71,45876,0
+VOC.US,D,20230308,000000,8.75,8.779,8.54,8.74,57838,0
+VOC.US,D,20230309,000000,8.63,8.8041,8.31,8.36,104644,0
+VOC.US,D,20230310,000000,8.37,8.425,7.7347,8.01,286228,0
+VOC.US,D,20230313,000000,7.73,8.0003,7.53,7.73,143433,0
+VOC.US,D,20230314,000000,7.83,7.99,7.57,7.68,100569,0
+VOC.US,D,20230315,000000,7.54,7.6,7.04,7.1,206069,0
+VOC.US,D,20230316,000000,7,7.3099,6.86,7.24,93809,0
+VOC.US,D,20230317,000000,7.23,7.35,6.97,7.02,81767,0
+VOC.US,D,20230320,000000,7.06,7.38,6.99,7.19,61404,0
+VOC.US,D,20230321,000000,7.25,7.9,7.25,7.87,117581,0
+VOC.US,D,20230322,000000,7.79,7.9,7.58,7.76,79090,0
+VOC.US,D,20230323,000000,7.83,8.14,7.8001,7.95,127771,0
+VOC.US,D,20230324,000000,7.71,8.12,7.7,8.07,50583,0
+VOC.US,D,20230327,000000,8.02,8.39,7.87,8.25,88780,0
+VOC.US,D,20230328,000000,8.25,8.3711,8.11,8.15,60522,0
+VOC.US,D,20230329,000000,8.3,8.47,8.05,8.4,105698,0
+VOC.US,D,20230330,000000,8.44,8.44,7.86,7.93,118627,0
+VOC.US,D,20230331,000000,8.25,8.3,8,8.27,93735,0
+VOC.US,D,20230403,000000,8.92,9.1599,8.69,9.06,192224,0
+VOC.US,D,20230404,000000,9.13,9.13,8.64,8.78,78724,0
+VOC.US,D,20230405,000000,8.88,8.93,8.7201,8.9,61855,0
+VOC.US,D,20230406,000000,8.75,9.07,8.63,8.97,70044,0
+VOC.US,D,20230410,000000,9.01,9.26,8.97,9.08,52303,0
+VOC.US,D,20230411,000000,9.23,9.23,8.99,9.04,67575,0
+VOC.US,D,20230412,000000,9.03,9.4,8.9611,9.4,91457,0
+VOC.US,D,20230413,000000,9.4,9.4398,9.2,9.43,52040,0
+VOC.US,D,20230414,000000,9.45,9.45,9.2,9.35,42537,0
+VOC.US,D,20230417,000000,9.14,9.37,8.84,9.19,120596,0
+VOC.US,D,20230418,000000,9.2,9.2699,9.08,9.18,95593,0
+VOC.US,D,20230419,000000,9.1,9.25,9.02,9.2,40060,0
+VOC.US,D,20230420,000000,9.15,9.25,9.0201,9.24,112791,0
+VOC.US,D,20230421,000000,9.25,9.32,9.05,9.13,79925,0
+VOC.US,D,20230424,000000,9.3,9.3,9.08,9.17,153817,0
+VOC.US,D,20230425,000000,9.28,9.35,9.07,9.21,157867,0
+VOC.US,D,20230426,000000,9.23,9.2659,8.81,8.88,132315,0
+VOC.US,D,20230427,000000,9.12,9.12,8.44,8.55,143556,0
+VOC.US,D,20230428,000000,8.27,8.45,8.08,8.23,164766,0
+VOC.US,D,20230501,000000,8.32,8.32,7.67,7.77,189740,0
+VOC.US,D,20230502,000000,7.75,7.825,7.31,7.5,158715,0
+VOC.US,D,20230503,000000,7.72,8,7.52,7.6,145423,0
+VOC.US,D,20230504,000000,7.6,7.79,7.47,7.62,72610,0
+VOC.US,D,20230505,000000,7.74,8.1,7.66,7.87,118856,0
+VOC.US,D,20230508,000000,8,8,7.67,7.77,54716,0
+VOC.US,D,20230509,000000,7.73,7.85,7.61,7.64,53863,0
+VOC.US,D,20230510,000000,7.66,8.07,7.6354,7.89,63958,0
+VOC.US,D,20230511,000000,7.8,7.97,7.7,7.83,48910,0
+VOC.US,D,20230512,000000,8,8.39,7.97,8.07,109137,0
+VOC.US,D,20230515,000000,8.01,8.45,8.01,8.28,45692,0
+VOC.US,D,20230516,000000,8.35,8.4499,8,8.04,30705,0
+VOC.US,D,20230517,000000,8.05,8.36,8.05,8.28,24897,0
+VOC.US,D,20230518,000000,8.08,8.34,8.07,8.31,26693,0
+VOC.US,D,20230519,000000,8.35,8.365,8.11,8.24,53914,0
+VOC.US,D,20230522,000000,8.37,8.42,8.12,8.14,77269,0
+VOC.US,D,20230523,000000,8.11,8.318,7.91,8.05,53027,0
+VOC.US,D,20230524,000000,8.09,8.2,7.92,8.08,44169,0
+VOC.US,D,20230525,000000,8,8.05,7.8,7.86,72121,0
+VOC.US,D,20230526,000000,7.81,7.96,7.6501,7.86,49819,0
+VOC.US,D,20230530,000000,7.81,8.03,7.59,7.67,48706,0
+VOC.US,D,20230531,000000,7.67,7.67,7.03,7.1,142796,0
+VOC.US,D,20230601,000000,7.2,7.54,7.0321,7.51,110294,0
+VOC.US,D,20230602,000000,7.7,7.79,7.4,7.44,84950,0
+VOC.US,D,20230605,000000,7.62,7.7799,7.46,7.6,36943,0
+VOC.US,D,20230606,000000,7.55,7.85,7.5,7.69,29893,0
+VOC.US,D,20230607,000000,7.75,8,7.75,8,94256,0
+VOC.US,D,20230608,000000,7.94,8.1,7.75,7.81,86569,0
+VOC.US,D,20230609,000000,7.84,7.9096,7.7,7.74,43845,0
+VOC.US,D,20230612,000000,7.65,7.76,7.25,7.39,71408,0
+VOC.US,D,20230613,000000,7.39,7.74,7.39,7.59,103674,0
+VOC.US,D,20230614,000000,7.53,7.73,7.5,7.66,57202,0
+VOC.US,D,20230615,000000,7.68,7.9799,7.5111,7.79,61804,0
+VOC.US,D,20230616,000000,7.96,7.96,7.7,7.77,78879,0
+VOC.US,D,20230620,000000,7.76,7.955,7.62,7.89,74439,0
+VOC.US,D,20230621,000000,7.82,7.9,7.72,7.86,46968,0
+VOC.US,D,20230622,000000,7.77,7.9,7.6405,7.73,42800,0
+VOC.US,D,20230623,000000,7.7,7.8401,7.66,7.75,36625,0
+VOC.US,D,20230626,000000,7.76,7.86,7.75,7.77,28397,0
+VOC.US,D,20230627,000000,7.69,7.8,7.51,7.65,36997,0
+VOC.US,D,20230628,000000,7.65,7.7899,7.59,7.76,32143,0
+VOC.US,D,20230629,000000,7.76,7.89,7.76,7.89,27624,0
+VOC.US,D,20230630,000000,7.9,8,7.81,7.92,37152,0
+VOC.US,D,20230703,000000,8.01,8.33,7.9021,8.33,89646,0
+VOC.US,D,20230705,000000,8.42,8.6,8.2101,8.6,92373,0
+VOC.US,D,20230706,000000,8.54,8.54,8.2801,8.42,37422,0
+VOC.US,D,20230707,000000,8.49,8.65,8.34,8.37,87547,0
+VOC.US,D,20230710,000000,8.43,8.52,8.33,8.49,47678,0
+VOC.US,D,20230711,000000,8.6,8.95,8.51,8.82,93041,0
+VOC.US,D,20230712,000000,8.95,8.95,8.45,8.8,108835,0
+VOC.US,D,20230713,000000,8.84,8.84,8.52,8.64,60877,0
+VOC.US,D,20230714,000000,8.77,8.77,8.35,8.41,79563,0
+VOC.US,D,20230717,000000,8.41,8.75,8.41,8.75,51688,0
+VOC.US,D,20230718,000000,8.59,8.89,8.55,8.68,73465,0
+VOC.US,D,20230719,000000,8.65,8.9,8.65,8.83,54732,0
+VOC.US,D,20230720,000000,8.9,8.9388,8.5,8.56,114616,0
+VOC.US,D,20230721,000000,8.6,8.88,8.551,8.7,75180,0
+VOC.US,D,20230724,000000,8.82,8.96,8.7,8.72,169531,0
+VOC.US,D,20230725,000000,8.88,8.97,8.6,8.83,134091,0
+VOC.US,D,20230726,000000,8.89,8.95,8.68,8.95,123058,0
+VOC.US,D,20230727,000000,8.94,8.94,8.7,8.85,168906,0
+VOC.US,D,20230728,000000,8.6,8.68,8.4113,8.54,94624,0
+VOC.US,D,20230731,000000,8.67,8.75,8.54,8.64,67059,0
+VOC.US,D,20230801,000000,8.6,8.6,8.28,8.39,101430,0
+VOC.US,D,20230802,000000,8.31,8.4294,8.0977,8.2,66945,0
+VOC.US,D,20230803,000000,8.2,8.4,8.11,8.31,51161,0
+VOC.US,D,20230804,000000,8.43,8.49,8.25,8.47,73715,0
+VOC.US,D,20230807,000000,8.5,8.5,8.3,8.41,39722,0
+VOC.US,D,20230808,000000,8.37,8.5099,8.25,8.49,29743,0
+VOC.US,D,20230809,000000,8.4,8.52,8.3,8.45,56422,0
+VOC.US,D,20230810,000000,8.51,8.59,8.4,8.57,56657,0
+VOC.US,D,20230811,000000,8.57,8.66,8.42,8.66,38759,0
+VOC.US,D,20230814,000000,8.69,8.91,8.625,8.69,90794,0
+VOC.US,D,20230815,000000,8.83,8.83,8.32,8.57,52589,0
+VOC.US,D,20230816,000000,8.69,8.79,8.373,8.52,56416,0
+VOC.US,D,20230817,000000,8.55,8.79,8.3789,8.45,26917,0
+VOC.US,D,20230818,000000,8.42,8.5,8.33,8.42,29804,0
+VOC.US,D,20230821,000000,8.61,8.61,8.37,8.43,22351,0
+VOC.US,D,20230822,000000,8.37,8.6599,8.37,8.43,28332,0
+VOC.US,D,20230823,000000,8.37,8.54,8.17,8.31,43057,0
+VOC.US,D,20230824,000000,8.15,8.3699,8.1101,8.15,39312,0
+VOC.US,D,20230825,000000,8.2,8.31,8.2,8.23,33894,0
+VOC.US,D,20230828,000000,8.2,8.41,8.2,8.36,32209,0
+VOC.US,D,20230829,000000,8.32,8.6,8.32,8.48,37776,0
+VOC.US,D,20230830,000000,8.48,8.62,8.3629,8.43,26855,0
+VOC.US,D,20230831,000000,8.51,8.56,8.3001,8.47,59180,0
+VOC.US,D,20230901,000000,8.55,8.6251,8.3339,8.55,52010,0
+VOC.US,D,20230905,000000,8.6,8.7,8.5,8.57,60420,0
+VOC.US,D,20230906,000000,8.57,8.727,8.45,8.62,51526,0
+VOC.US,D,20230907,000000,8.65,8.65,8.38,8.61,38215,0
+VOC.US,D,20230908,000000,8.61,8.7,8.5101,8.67,36151,0
+VOC.US,D,20230911,000000,8.65,8.7799,8.62,8.68,40064,0
+VOC.US,D,20230912,000000,8.67,8.95,8.67,8.88,58419,0
+VOC.US,D,20230913,000000,8.94,8.94,8.71,8.77,57398,0
+VOC.US,D,20230914,000000,8.75,8.95,8.75,8.94,36756,0
+VOC.US,D,20230915,000000,8.79,9.05,8.79,8.99,37462,0
+VOC.US,D,20230918,000000,8.92,8.99,8.76,8.94,45085,0
+VOC.US,D,20230919,000000,8.98,9.05,8.6,8.88,125904,0
+VOC.US,D,20230920,000000,8.94,9.0511,8.7601,8.99,73860,0
+VOC.US,D,20230921,000000,9,9,8.85,8.89,56120,0
+VOC.US,D,20230922,000000,8.9,9.05,8.9,8.92,44783,0
+VOC.US,D,20230925,000000,9.05,9.2,9,9.03,66880,0
+VOC.US,D,20230926,000000,8.99,9.5,8.99,9.47,124355,0
+VOC.US,D,20230927,000000,9.47,9.96,9.47,9.9,144179,0
+VOC.US,D,20230928,000000,9.89,10.1,9.6601,9.77,96740,0
+VOC.US,D,20230929,000000,9.87,9.92,9.61,9.82,69460,0
+VOC.US,D,20231002,000000,9.75,9.8183,9.35,9.49,61716,0
+VOC.US,D,20231003,000000,9.51,9.56,9.25,9.31,59603,0
+VOC.US,D,20231004,000000,9.31,9.31,8.9,9.05,82604,0
+VOC.US,D,20231005,000000,8.92,9.475,8.92,9.38,44389,0
+VOC.US,D,20231006,000000,9.39,9.39,9.2,9.29,35838,0
+VOC.US,D,20231009,000000,9.48,9.89,9.4201,9.62,79289,0
+VOC.US,D,20231010,000000,9.72,9.77,9.62,9.68,36750,0
+VOC.US,D,20231011,000000,9.75,9.8,9.6,9.76,21250,0
+VOC.US,D,20231012,000000,9.9,9.9,9.5301,9.6,44511,0
+VOC.US,D,20231013,000000,9.84,10.06,9.74,10.03,78890,0
+VOC.US,D,20231016,000000,10.07,10.0999,9.95,10.07,57611,0
+VOC.US,D,20231017,000000,9.97,10.32,9.97,10.3,46403,0
+VOC.US,D,20231018,000000,10.4,10.65,10.03,10.11,108566,0
+VOC.US,D,20231019,000000,10.11,10.3606,10,10.2,32699,0
+VOC.US,D,20231020,000000,10.22,10.2599,9.635,9.7,90423,0
+VOC.US,D,20231023,000000,9.67,9.76,9.35,9.39,100754,0
+VOC.US,D,20231024,000000,9.39,9.5,9.0001,9.21,99189,0
+VOC.US,D,20231025,000000,9.27,9.47,8.61,8.7,135569,0
+VOC.US,D,20231026,000000,8.68,8.8699,8.6,8.82,81335,0
+VOC.US,D,20231027,000000,8.7,8.761,8.32,8.69,52465,0
+VOC.US,D,20231030,000000,8.58,8.69,8.3101,8.36,53623,0
+VOC.US,D,20231031,000000,8.37,8.45,8.1186,8.31,44287,0
+VOC.US,D,20231101,000000,8.41,8.4399,8.18,8.35,38101,0
+VOC.US,D,20231102,000000,8.41,8.5194,8.3498,8.44,31950,0
+VOC.US,D,20231103,000000,8.5,8.59,8.45,8.49,21356,0
+VOC.US,D,20231106,000000,8.53,8.561,8.23,8.26,45324,0
+VOC.US,D,20231107,000000,8.25,8.25,7.85,7.91,116576,0
+VOC.US,D,20231108,000000,7.98,8.1,7.61,7.73,74807,0
+VOC.US,D,20231109,000000,7.77,8.03,7.77,7.8,41084,0
+VOC.US,D,20231110,000000,8.04,8.39,7.85,8.21,56831,0
+VOC.US,D,20231113,000000,8.14,8.32,8,8.22,42680,0
+VOC.US,D,20231114,000000,8.37,8.45,8.2006,8.39,58630,0
+VOC.US,D,20231115,000000,8.34,8.5,8.17,8.23,60251,0
+VOC.US,D,20231116,000000,8.1,8.225,7.8,7.96,62201,0
+VOC.US,D,20231117,000000,7.97,8.2699,7.97,8.19,34480,0
+VOC.US,D,20231120,000000,8.25,8.3,8,8.08,36053,0
+VOC.US,D,20231121,000000,8,8.1593,7.85,8.04,38847,0
+VOC.US,D,20231122,000000,7.96,8.14,7.82,8.09,39961,0
+VOC.US,D,20231124,000000,8.04,8.16,8.02,8.12,22799,0
+VOC.US,D,20231127,000000,8.12,8.18,7.9,7.9,57514,0
+VOC.US,D,20231128,000000,7.81,7.925,7.75,7.8,62486,0
+VOC.US,D,20231129,000000,7.8,7.9799,7.8,7.91,26192,0
+VOC.US,D,20231130,000000,7.86,7.99,7.56,7.72,88679,0
+VOC.US,D,20231201,000000,7.78,7.885,7.57,7.81,51716,0
+VOC.US,D,20231204,000000,7.81,8,7.81,7.95,80953,0
+VOC.US,D,20231205,000000,7.92,8.03,7.65,7.75,43884,0
+VOC.US,D,20231206,000000,7.85,7.85,7.32,7.66,127805,0
+VOC.US,D,20231207,000000,7.57,7.7098,7.5601,7.62,38648,0
+VOC.US,D,20231208,000000,7.72,7.81,7.5,7.79,47080,0
+VOC.US,D,20231211,000000,7.68,7.78,7.41,7.6,52034,0
+VOC.US,D,20231212,000000,7.5,7.6494,7.15,7.3,88947,0
+VOC.US,D,20231213,000000,7.18,7.64,7.15,7.64,315160,0
+VOC.US,D,20231214,000000,7.55,7.84,7.5301,7.75,63275,0
+VOC.US,D,20231215,000000,7.82,7.9,7.67,7.67,69559,0
+VOC.US,D,20231218,000000,7.71,7.76,7.41,7.49,72070,0
+VOC.US,D,20231219,000000,7.39,7.62,7.39,7.61,45517,0
+VOC.US,D,20231220,000000,7.51,7.65,7.35,7.37,62951,0
+VOC.US,D,20231221,000000,7.31,7.47,7.1301,7.27,124297,0
+VOC.US,D,20231222,000000,7.21,7.37,7.11,7.3,107693,0
+VOC.US,D,20231226,000000,7.34,7.5475,7.24,7.45,84959,0
+VOC.US,D,20231227,000000,7.47,7.55,7.2004,7.31,84282,0
+VOC.US,D,20231228,000000,7.25,7.365,7.15,7.3,81008,0
+VOC.US,D,20231229,000000,7.19,7.3163,7.15,7.2,66037,0
+VOC.US,D,20240102,000000,7.2,7.38,7.2,7.38,42018,0
+VOC.US,D,20240103,000000,7.34,7.68,7.3001,7.64,61674,0
+VOC.US,D,20240104,000000,7.5,7.65,7.37,7.42,117035,0
+VOC.US,D,20240105,000000,7.44,7.57,7.4299,7.49,24515,0
+VOC.US,D,20240108,000000,7.49,7.62,7.25,7.38,168518,0
+VOC.US,D,20240109,000000,7.44,7.62,7.39,7.57,79265,0
+VOC.US,D,20240110,000000,7.54,7.6254,7.45,7.5,60021,0
+VOC.US,D,20240111,000000,7.58,7.58,7.32,7.36,73096,0
+VOC.US,D,20240112,000000,7.54,7.54,7.4,7.49,40228,0
+VOC.US,D,20240116,000000,7.5,7.53,7.35,7.36,50757,0
+VOC.US,D,20240117,000000,7.31,7.71,7.31,7.36,59206,0
+VOC.US,D,20240118,000000,7.4,7.44,7.31,7.35,23118,0
+VOC.US,D,20240119,000000,7.35,7.55,7.25,7.52,60228,0
+VOC.US,D,20240122,000000,7.36,7.36,6.8,7.15,269808,0
+VOC.US,D,20240123,000000,7.15,7.34,7.1,7.27,125960,0
+VOC.US,D,20240124,000000,7.42,7.49,7.3,7.34,94558,0
+VOC.US,D,20240125,000000,7.4,7.425,7.28,7.36,84106,0
+VOC.US,D,20240126,000000,7.32,7.47,7.3,7.45,192646,0
+VOC.US,D,20240129,000000,7.33,7.33,7.1802,7.21,97984,0
+VOC.US,D,20240130,000000,7.1,7.19,7.075,7.1,65470,0
+VOC.US,D,20240131,000000,7.1,7.1,6.9468,7.04,69223,0
+VOC.US,D,20240201,000000,7.1,7.15,6.98,7,55455,0
+VOC.US,D,20240202,000000,7,7.0245,6.73,6.76,102532,0
+VOC.US,D,20240205,000000,6.92,6.93,6.55,6.59,110214,0
+VOC.US,D,20240206,000000,6.62,6.755,6.6,6.73,50826,0
+VOC.US,D,20240207,000000,6.67,6.81,6.56,6.62,124088,0
+VOC.US,D,20240208,000000,6.64,6.66,6.56,6.6,42128,0
+VOC.US,D,20240209,000000,6.64,6.64,6.45,6.46,80964,0
+VOC.US,D,20240212,000000,6.5,6.76,6.45,6.7,85625,0
+VOC.US,D,20240213,000000,6.74,6.8,6.66,6.77,34759,0
+VOC.US,D,20240214,000000,6.9,7.1,6.85,6.9,64787,0
+VOC.US,D,20240215,000000,6.81,7.15,6.81,7.11,86416,0
+VOC.US,D,20240216,000000,7.2,7.2,7.1,7.15,38448,0
+VOC.US,D,20240220,000000,6.99,7.15,6.63,6.63,75274,0
+VOC.US,D,20240221,000000,6.72,6.81,6.64,6.67,26106,0
+VOC.US,D,20240222,000000,6.75,6.79,6.62,6.65,60613,0
+VOC.US,D,20240223,000000,6.6,6.6844,6.27,6.29,149606,0
+VOC.US,D,20240226,000000,6.43,6.4799,6.22,6.33,76992,0
+VOC.US,D,20240227,000000,6.23,6.5292,6.08,6.48,99926,0
+VOC.US,D,20240228,000000,6.5,6.69,6.41,6.66,44549,0
+VOC.US,D,20240229,000000,6.68,6.7,6.5801,6.65,18521,0
+VOC.US,D,20240301,000000,6.6,6.6827,6.41,6.41,43923,0
+VOC.US,D,20240304,000000,6.39,6.4336,5.9,5.9,210260,0
+VOC.US,D,20240305,000000,5.96,6.4,5.91,6.19,78609,0
+VOC.US,D,20240306,000000,6.3,6.3899,6.1,6.11,56451,0
+VOC.US,D,20240307,000000,6,6.26,6,6.21,38023,0
+VOC.US,D,20240308,000000,6.17,6.2001,6.05,6.13,43557,0
+VOC.US,D,20240311,000000,6.14,6.2,6,6.17,89042,0
+VOC.US,D,20240312,000000,6.18,6.1999,6.06,6.12,28000,0
+VOC.US,D,20240313,000000,6.1,6.2,6.1,6.12,33188,0
+VOC.US,D,20240314,000000,6.15,6.15,6.06,6.09,42070,0
+VOC.US,D,20240315,000000,6.09,6.135,6.09,6.13,17565,0
+VOC.US,D,20240318,000000,6.08,6.09,5.88,6.02,142440,0
+VOC.US,D,20240319,000000,6,6.1,6,6.02,34735,0
+VOC.US,D,20240320,000000,5.98,6.0918,5.92,6.01,49384,0
+VOC.US,D,20240321,000000,6,6.04,5.77,5.84,181835,0
+VOC.US,D,20240322,000000,5.85,5.91,5.77,5.85,52363,0
+VOC.US,D,20240325,000000,5.82,6.02,5.82,6.01,72713,0
+VOC.US,D,20240326,000000,5.92,6.07,5.92,6.03,52165,0
+VOC.US,D,20240327,000000,5.96,6.05,5.92,5.98,39643,0
+VOC.US,D,20240328,000000,5.93,6.09,5.92,6.05,122676,0
+VOC.US,D,20240401,000000,6.07,6.5,5.95,6.5,156633,0
+VOC.US,D,20240402,000000,6.51,6.6899,6.3,6.66,118188,0
+VOC.US,D,20240403,000000,6.7,7.1,6.54,6.59,207840,0
+VOC.US,D,20240404,000000,6.56,6.64,6.3101,6.46,92677,0
+VOC.US,D,20240405,000000,6.49,6.57,6.37,6.49,29804,0
+VOC.US,D,20240408,000000,6.44,6.49,6.25,6.3,88305,0
+VOC.US,D,20240409,000000,6.25,6.34,6.2,6.2347,27890,0
+VOC.US,D,20240410,000000,6.2,6.31,6.1117,6.3,71659,0
+VOC.US,D,20240411,000000,6.3,6.4799,6.3,6.46,82099,0
+VOC.US,D,20240412,000000,6.46,6.6,6.45,6.55,51676,0
+VOC.US,D,20240415,000000,6.5,6.5,6.25,6.36,81802,0
+VOC.US,D,20240416,000000,6.25,6.35,6.18,6.34,65216,0
+VOC.US,D,20240417,000000,6.29,6.35,6.2204,6.23,67281,0
+VOC.US,D,20240418,000000,6.34,6.34,6.12,6.17,64033,0
+VOC.US,D,20240419,000000,6.09,6.19,6.05,6.15,58154,0
+VOC.US,D,20240422,000000,6.25,6.28,6.09,6.12,139350,0
+VOC.US,D,20240423,000000,6.17,6.219,6.06,6.17,104241,0
+VOC.US,D,20240424,000000,6.22,6.2474,6.05,6.17,78731,0
+VOC.US,D,20240425,000000,6.2,6.25,6.09,6.1,123413,0
+VOC.US,D,20240426,000000,6.08,6.1898,6.05,6.09,125749,0
+VOC.US,D,20240429,000000,6.05,6.05,5.93,5.96,48398,0
+VOC.US,D,20240430,000000,5.97,6.03,5.66,5.66,115257,0
+VOC.US,D,20240501,000000,5.78,5.85,5.68,5.7,43207,0
+VOC.US,D,20240502,000000,5.73,5.8034,5.68,5.75,31010,0
+VOC.US,D,20240503,000000,5.79,5.81,5.73,5.81,27274,0
+VOC.US,D,20240506,000000,5.77,5.8554,5.57,5.66,87431,0
+VOC.US,D,20240507,000000,5.61,5.77,5.6,5.74,39328,0
+VOC.US,D,20240508,000000,5.69,5.79,5.69,5.77,14375,0
+VOC.US,D,20240509,000000,5.82,5.82,5.6702,5.76,36322,0
+VOC.US,D,20240510,000000,5.77,5.84,5.71,5.73,47024,0
+VOC.US,D,20240513,000000,5.71,5.86,5.71,5.79,56401,0
+VOC.US,D,20240514,000000,5.75,5.96,5.74,5.94,35934,0
+VOC.US,D,20240515,000000,5.89,6,5.8719,5.96,54501,0
+VOC.US,D,20240516,000000,6,6,5.726,5.81,87712,0
+VOC.US,D,20240517,000000,5.81,5.87,5.6392,5.73,71050,0
+VOC.US,D,20240520,000000,5.7,5.73,5.62,5.63,69996,0
+VOC.US,D,20240521,000000,5.62,5.65,5.61,5.64,25681,0
+VOC.US,D,20240522,000000,5.64,5.66,5.5,5.54,91527,0
+VOC.US,D,20240523,000000,5.54,5.59,5.2,5.35,97398,0
+VOC.US,D,20240524,000000,5.3,5.52,5.2,5.47,103586,0
+VOC.US,D,20240528,000000,5.4,5.5,5.12,5.18,116250,0
+VOC.US,D,20240529,000000,5.21,5.21,5.02,5.08,76654,0
+VOC.US,D,20240530,000000,5.05,5.09,4.94,5.08,79184,0
+VOC.US,D,20240531,000000,5.1,5.27,5.0612,5.22,44554,0
+VOC.US,D,20240603,000000,5.28,5.28,5.06,5.23,56969,0
+VOC.US,D,20240604,000000,5.18,5.2071,4.95,5.02,93203,0
+VOC.US,D,20240605,000000,5,5.03,4.88,4.88,122916,0
+VOC.US,D,20240606,000000,4.76,4.86,4.76,4.8,104243,0
+VOC.US,D,20240607,000000,4.79,4.92,4.79,4.92,50506,0
+VOC.US,D,20240610,000000,4.89,4.96,4.88,4.93,50814,0
+VOC.US,D,20240611,000000,4.88,4.9999,4.88,4.92,37408,0
+VOC.US,D,20240612,000000,4.97,4.97,4.7808,4.82,72642,0
+VOC.US,D,20240613,000000,4.78,4.85,4.76,4.83,63942,0
+VOC.US,D,20240614,000000,4.81,4.8365,4.78,4.8,36072,0
+VOC.US,D,20240617,000000,4.75,4.8,4.67,4.74,67813,0
+VOC.US,D,20240618,000000,4.67,4.7,4.6,4.65,80687,0
+VOC.US,D,20240620,000000,4.6,4.71,4.59,4.69,75138,0
+VOC.US,D,20240621,000000,4.74,4.82,4.71,4.74,45384,0
+VOC.US,D,20240624,000000,4.67,4.82,4.65,4.81,55816,0
+VOC.US,D,20240625,000000,4.74,4.8938,4.74,4.87,38141,0
+VOC.US,D,20240626,000000,4.89,4.9,4.7901,4.8,34487,0
+VOC.US,D,20240627,000000,4.87,4.88,4.75,4.78,41944,0
+VOC.US,D,20240628,000000,4.79,4.89,4.79,4.81,34077,0
+VOC.US,D,20240701,000000,4.83,4.9,4.82,4.9,59753,0
+VOC.US,D,20240702,000000,4.9,4.9,4.84,4.86,49419,0
+VOC.US,D,20240703,000000,4.89,4.89,4.83,4.85,9992,0
+VOC.US,D,20240705,000000,4.87,4.9,4.83,4.88,43817,0
+VOC.US,D,20240708,000000,4.88,5.28,4.877,5.25,106283,0
+VOC.US,D,20240709,000000,5.25,5.255,5.01,5.24,95601,0
+VOC.US,D,20240710,000000,5.24,5.3494,5.19,5.26,36374,0
+VOC.US,D,20240711,000000,5.25,5.38,5.23,5.25,37858,0
+VOC.US,D,20240712,000000,5.25,5.4,5.25,5.35,57497,0
+VOC.US,D,20240715,000000,5.3,5.49,5.3,5.48,62882,0
+VOC.US,D,20240716,000000,5.44,5.468,5.41,5.42,50050,0
+VOC.US,D,20240717,000000,5.42,5.56,5.25,5.4,56410,0
+VOC.US,D,20240718,000000,5.44,5.44,5.27,5.29,29803,0
+VOC.US,D,20240719,000000,5.38,5.38,5.0604,5.2,103548,0
+VOC.US,D,20240722,000000,5.2,5.45,5.18,5.4,119589,0
+VOC.US,D,20240723,000000,5.45,5.468,5.245,5.34,146784,0
+VOC.US,D,20240724,000000,5.43,5.43,5.26,5.38,93549,0
+VOC.US,D,20240725,000000,5.43,5.44,5.245,5.28,125623,0
+VOC.US,D,20240726,000000,5.34,5.35,5.075,5.3,105979,0
+VOC.US,D,20240729,000000,5.4,5.4,5.2,5.25,246966,0
+VOC.US,D,20240730,000000,5.07,5.23,4.85,5.06,127443,0
+VOC.US,D,20240731,000000,5.04,5.0924,4.86,4.93,77150,0
+VOC.US,D,20240801,000000,4.95,5.0056,4.8,4.85,66531,0
+VOC.US,D,20240802,000000,4.83,4.865,4.69,4.74,88683,0
+VOC.US,D,20240805,000000,4.69,4.7885,4.45,4.63,129820,0
+VOC.US,D,20240806,000000,4.69,4.76,4.6,4.68,45155,0
+VOC.US,D,20240807,000000,4.68,4.8,4.68,4.7,29783,0
+VOC.US,D,20240808,000000,4.71,4.7635,4.68,4.72,25182,0
+VOC.US,D,20240809,000000,4.7,4.76,4.62,4.7599,16943,0
+VOC.US,D,20240812,000000,4.78,4.78,4.65,4.74,63644,0
+VOC.US,D,20240813,000000,4.82,4.9,4.7,4.88,105668,0
+VOC.US,D,20240814,000000,5,5.23,4.8,4.99,106820,0
+VOC.US,D,20240815,000000,4.9,5.0191,4.9,5,43282,0
+VOC.US,D,20240816,000000,5,5.1,4.95,5.08,30788,0
+VOC.US,D,20240819,000000,5.1,5.14,4.98,5.01,43306,0
+VOC.US,D,20240820,000000,5.07,5.09,4.97,5.03,31100,0
+VOC.US,D,20240821,000000,5.03,5.1,4.79,4.86,70975,0
+VOC.US,D,20240822,000000,4.92,5.01,4.9,4.93,28076,0
+VOC.US,D,20240823,000000,4.9,5.04,4.89,5.02,24678,0
+VOC.US,D,20240826,000000,5,5.14,5,5.05,57129,0
+VOC.US,D,20240827,000000,4.98,5.0684,4.84,4.95,48636,0
+VOC.US,D,20240828,000000,4.97,5.03,4.88,4.92,41497,0
+VOC.US,D,20240829,000000,4.92,4.99,4.9192,4.98,29559,0
+VOC.US,D,20240830,000000,4.97,4.99,4.91,4.96,28383,0
+VOC.US,D,20240903,000000,4.99,4.99,4.66,4.73,84971,0
+VOC.US,D,20240904,000000,4.74,4.8,4.7,4.78,34669,0
+VOC.US,D,20240905,000000,4.8,4.8,4.66,4.7,48358,0
+VOC.US,D,20240906,000000,4.7,4.78,4.7,4.77,29418,0
+VOC.US,D,20240909,000000,4.71,4.76,4.5,4.58,107277,0
+VOC.US,D,20240910,000000,4.61,4.635,4.48,4.59,72212,0
+VOC.US,D,20240911,000000,4.62,4.6399,4.56,4.59,19421,0
+VOC.US,D,20240912,000000,4.63,4.75,4.62,4.73,28375,0
+VOC.US,D,20240913,000000,4.7,4.76,4.6871,4.71,23399,0
+VOC.US,D,20240916,000000,4.76,4.76,4.62,4.69,40141,0
+VOC.US,D,20240917,000000,4.75,4.75,4.6601,4.74,54005,0
+VOC.US,D,20240918,000000,4.74,4.85,4.61,4.8,37435,0
+VOC.US,D,20240919,000000,4.93,4.93,4.73,4.83,39579,0
+VOC.US,D,20240920,000000,4.76,4.895,4.76,4.88,19560,0
+VOC.US,D,20240923,000000,4.81,4.93,4.8,4.89,40800,0
+VOC.US,D,20240924,000000,4.89,4.95,4.89,4.95,25328,0
+VOC.US,D,20240925,000000,4.86,4.99,4.86,4.99,30939,0
+VOC.US,D,20240926,000000,4.95,5,4.95,5,35409,0
+VOC.US,D,20240927,000000,4.95,5.11,4.94,5.02,48018,0
+VOC.US,D,20240930,000000,5.02,5.06,4.86,4.93,45297,0
+VOC.US,D,20241001,000000,4.95,5.05,4.95,5.05,36811,0
+VOC.US,D,20241002,000000,5.01,5.09,4.95,5,48719,0
+VOC.US,D,20241003,000000,4.95,5.1299,4.95,5.1,44254,0
+VOC.US,D,20241004,000000,5.15,5.21,5.1,5.21,33060,0
+VOC.US,D,20241007,000000,5.25,5.4,5.17,5.35,95341,0
+VOC.US,D,20241008,000000,5.33,5.33,5.15,5.27,57318,0
+VOC.US,D,20241009,000000,5.34,5.34,5.23,5.29,16341,0
+VOC.US,D,20241010,000000,5.3,5.3,5.21,5.25,33928,0
+VOC.US,D,20241011,000000,5.2,5.305,5.1815,5.22,38072,0
+VOC.US,D,20241014,000000,5.25,5.28,5.07,5.12,40071,0
+VOC.US,D,20241015,000000,5.09,5.09,5.02,5.07,42921,0
+VOC.US,D,20241016,000000,5.02,5.1,4.962,5.035,62259,0
+VOC.US,D,20241017,000000,5.05,5.12,5.015,5.09,27032,0
+VOC.US,D,20241018,000000,5.13,5.36,5.13,5.34,62316,0
+VOC.US,D,20241021,000000,5.34,5.35,5.25,5.27,61531,0
+VOC.US,D,20241022,000000,5.2,5.38,5.197,5.32,54858,0
+VOC.US,D,20241023,000000,5.32,5.3405,5.23,5.25,31905,0
+VOC.US,D,20241024,000000,5.23,5.36,5.23,5.34,40102,0
+VOC.US,D,20241025,000000,5.38,5.49,5.378,5.48,125901,0
+VOC.US,D,20241028,000000,5.5,5.69,5.43,5.62,223981,0
+VOC.US,D,20241029,000000,5.62,5.625,5.45,5.56,194758,0
+VOC.US,D,20241030,000000,5.37,5.37,5.01,5.05,125370,0
+VOC.US,D,20241031,000000,5.11,5.225,5.02,5.17,66396,0
+VOC.US,D,20241101,000000,5.18,5.19,4.92,4.93,144544,0
+VOC.US,D,20241104,000000,4.96,5.029,4.75,4.75,71520,0
+VOC.US,D,20241105,000000,4.8,4.8,4.75,4.78,43977,0
+VOC.US,D,20241106,000000,4.93,4.98,4.81,4.91,45369,0
+VOC.US,D,20241107,000000,4.9,4.98,4.8069,4.92,62877,0
+VOC.US,D,20241108,000000,4.92,4.9799,4.745,4.85,61113,0
+VOC.US,D,20241111,000000,4.85,4.86,4.78,4.86,34769,0
+VOC.US,D,20241112,000000,4.9,4.98,4.8406,4.94,29266,0
+VOC.US,D,20241113,000000,4.9013,5.2,4.9,5.04,137307,0
+VOC.US,D,20241114,000000,5.05,5.29,4.96,5.19,89128,0
+VOC.US,D,20241115,000000,5.225,5.23,5,5.07,42525,0
+VOC.US,D,20241118,000000,5.1,5.1883,5.07,5.07,23806,0
+VOC.US,D,20241119,000000,5.095,5.095,5,5,34177,0
+VOC.US,D,20241120,000000,4.96,4.98,4.8,4.94,75492,0
+VOC.US,D,20241121,000000,5.02,5.1,4.98,5.01,40358,0
+VOC.US,D,20241122,000000,5.04,5.08,4.9308,5.03,35157,0
+VOC.US,D,20241125,000000,5.05,5.1,4.95,5.03,46214,0
+VOC.US,D,20241126,000000,4.9677,5.0988,4.85,4.87,56120,0
+VOC.US,D,20241127,000000,4.86,4.9,4.85,4.88,17340,0
+VOC.US,D,20241129,000000,4.93,4.99,4.87,4.92,18231,0
+VOC.US,D,20241202,000000,4.9624,5,4.91,5,51634,0
+VOC.US,D,20241203,000000,5,5.09,4.91,4.92,52140,0
+VOC.US,D,20241204,000000,4.96,5,4.85,4.93,73796,0
+VOC.US,D,20241205,000000,4.945,5,4.86,4.87,60397,0
+VOC.US,D,20241206,000000,4.9,4.9,4.83,4.83,52456,0
+VOC.US,D,20241209,000000,4.88,5,4.845,4.98,47806,0
+VOC.US,D,20241210,000000,4.9782,4.99,4.9001,4.96,26173,0
+VOC.US,D,20241211,000000,4.92,4.98,4.82,4.85,230840,0
+VOC.US,D,20241212,000000,4.9,5,4.85,4.91,56361,0
+VOC.US,D,20241213,000000,4.9799,4.9799,4.85,4.89,25873,0
+VOC.US,D,20241216,000000,4.8716,4.8716,4.795,4.81,71214,0
+VOC.US,D,20241217,000000,4.8,4.8,4.7,4.7,62112,0
+VOC.US,D,20241218,000000,4.73,4.7691,4.59,4.65,102833,0
+VOC.US,D,20241219,000000,4.666,4.7991,4.6265,4.78,46512,0
+VOC.US,D,20241220,000000,4.7084,4.775,4.7,4.72,40030,0
+VOC.US,D,20241223,000000,4.72,4.78,4.68,4.7,59496,0
+VOC.US,D,20241224,000000,4.6804,4.74,4.68,4.74,19841,0
+VOC.US,D,20241226,000000,4.76,4.76,4.7,4.745,37708,0
+VOC.US,D,20241227,000000,4.74,4.74,4.61,4.68,42101,0
+VOC.US,D,20241230,000000,4.62,4.66,4.57,4.64,101664,0
+VOC.US,D,20241231,000000,4.64,4.8,4.63,4.78,52670,0
+VOC.US,D,20250102,000000,4.85,4.93,4.8401,4.89,61049,0
+VOC.US,D,20250103,000000,4.9,5,4.87,4.97,42337,0
+VOC.US,D,20250106,000000,5,5.0499,4.94,4.96,87229,0
+VOC.US,D,20250107,000000,4.9799,4.99,4.91,4.96,15487,0
+VOC.US,D,20250108,000000,4.93,4.9799,4.9,4.93,23548,0
+VOC.US,D,20250110,000000,4.96,5,4.9,4.97,47513,0
+VOC.US,D,20250113,000000,4.9201,5.0864,4.9201,5,43137,0
+VOC.US,D,20250114,000000,5.022,5.03,4.94,5.01,35180,0
+VOC.US,D,20250115,000000,4.985,5.09,4.982,5.08,53674,0
+VOC.US,D,20250116,000000,5.08,5.1,5.02,5.02,55196,0
+VOC.US,D,20250117,000000,5.065,5.12,5.04,5.09,75473,0
+VOC.US,D,20250121,000000,4.98,5,4.26,4.3,327446,0
+VOC.US,D,20250122,000000,4.35,4.39,3.7,3.79,459139,0
+VOC.US,D,20250123,000000,3.76,4.175323,3.74,4.13,162764,0
+VOC.US,D,20250124,000000,4.18,4.26,4.1301,4.26,55572,0
+VOC.US,D,20250127,000000,4.03,4.3499,4.02,4.33,68752,0
+VOC.US,D,20250128,000000,4.35,4.35,4.1,4.25,91851,0
+VOC.US,D,20250129,000000,4.29,4.31,4.15,4.19,55736,0
+VOC.US,D,20250130,000000,4.11,4.11,3.93,4.02,65028,0
+VOC.US,D,20250131,000000,4.01,4.04,3.91,3.93,68570,0
+VOC.US,D,20250203,000000,3.93,3.93,3.54,3.76,153842,0
+VOC.US,D,20250204,000000,3.772,3.88,3.74,3.83,51537,0
+VOC.US,D,20250205,000000,3.83,3.8499,3.7,3.82,86861,0
+VOC.US,D,20250206,000000,3.82,3.8392,3.72,3.75,31915,0
+VOC.US,D,20250207,000000,3.72,3.81,3.7013,3.77,24217,0
+VOC.US,D,20250210,000000,3.76,3.85,3.69,3.71,41160,0
+VOC.US,D,20250211,000000,3.75,3.85,3.66,3.83,50869,0
+VOC.US,D,20250212,000000,3.8,3.98,3.75,3.85,86295,0
+VOC.US,D,20250213,000000,3.89,3.98,3.8,3.9,61624,0
+VOC.US,D,20250214,000000,3.91,3.94,3.82,3.83,41519,0
+VOC.US,D,20250218,000000,3.8105,3.8834,3.67,3.75,85691,0
+VOC.US,D,20250219,000000,3.71,3.75,3.63,3.63,65775,0
+VOC.US,D,20250220,000000,3.65,3.7,3.61,3.64,33216,0
+VOC.US,D,20250221,000000,3.66,3.7,3.57,3.62,45283,0
+VOC.US,D,20250224,000000,3.62,3.62,3.46,3.48,109635,0
+VOC.US,D,20250225,000000,3.4672,3.54,3.2,3.38,114687,0
+VOC.US,D,20250226,000000,3.4,3.43,3.25,3.29,78333,0
+VOC.US,D,20250227,000000,3.2742,3.2944,3.08,3.17,94500,0
+VOC.US,D,20250228,000000,3.33,3.33,3.2,3.25,41427,0
+VOC.US,D,20250303,000000,3.21,3.2799,3.0003,3.03,128546,0
+VOC.US,D,20250304,000000,3,3.1,2.85,3.07,75865,0
+VOC.US,D,20250305,000000,3.08,3.1,2.94,3.09,41540,0
+VOC.US,D,20250306,000000,3.09,3.15,3.05,3.08,30275,0
+VOC.US,D,20250307,000000,3.15,3.2,3.12,3.18,39843,0
+VOC.US,D,20250310,000000,3.26,3.2601,3.12,3.2,61267,0
+VOC.US,D,20250311,000000,3.27,3.3,3.15,3.25,53804,0
+VOC.US,D,20250312,000000,3.305,3.35,3.15,3.25,47234,0
+VOC.US,D,20250313,000000,3.235,3.25,3.1254,3.17,24036,0
+VOC.US,D,20250314,000000,3.124,3.21,3.1,3.15,34952,0
+VOC.US,D,20250317,000000,3.1,3.25,3.1,3.22,59848,0
+VOC.US,D,20250318,000000,3.2365,3.3,3.2,3.28,22351,0
+VOC.US,D,20250319,000000,3.2979,3.3699,3.26,3.33,47103,0
+VOC.US,D,20250320,000000,3.3586,3.36,3.25,3.33,27308,0
+VOC.US,D,20250321,000000,3.33,3.33,3.2,3.26,31384,0
+VOC.US,D,20250324,000000,3.2601,3.33,3.25,3.29,26638,0
+VOC.US,D,20250325,000000,3.2601,3.33,3.2,3.22,25382,0
+VOC.US,D,20250326,000000,3.24,3.3,3.16,3.22,40334,0
+VOC.US,D,20250327,000000,3.23,3.29,3.11,3.17,44687,0
+VOC.US,D,20250328,000000,3.2079,3.25,3.1297,3.15,20894,0
+VOC.US,D,20250331,000000,3.1273,3.2,3.12,3.15,41919,0
+VOC.US,D,20250401,000000,3.14,3.2299,3.13,3.15,32387,0
+VOC.US,D,20250402,000000,3.16,3.2,3.12,3.19,34834,0
+VOC.US,D,20250403,000000,3.09,3.14,3.02,3.08,78824,0
+VOC.US,D,20250404,000000,3.09,3.09,2.76,2.88,200379,0
+VOC.US,D,20250407,000000,2.75,2.79,2.55,2.64,161045,0
+VOC.US,D,20250408,000000,2.67,2.6999,2.5,2.51,86372,0
+VOC.US,D,20250409,000000,2.45,2.94,2.44,2.81,130332,0
+VOC.US,D,20250410,000000,2.86,2.89,2.645,2.68,63604,0
+VOC.US,D,20250411,000000,2.7025,2.8999,2.6154,2.82,67744,0
+VOC.US,D,20250414,000000,2.86,2.88,2.73,2.81,44105,0
+VOC.US,D,20250415,000000,2.83,2.8999,2.7,2.79,55620,0
+VOC.US,D,20250416,000000,2.815,2.83,2.73,2.8,52949,0
+VOC.US,D,20250417,000000,2.85,3.32,2.8499,3.32,124806,0
+VOC.US,D,20250421,000000,3.3456,3.3456,3.16,3.2,74400,0
+VOC.US,D,20250422,000000,3.31,3.31,3.0257,3.11,93423,0
+VOC.US,D,20250423,000000,3.11,3.27,2.95,3.1,93724,0
+VOC.US,D,20250424,000000,3.05,3.13,3.01,3.1,53038,0
+VOC.US,D,20250425,000000,3.11,3.25,3.09,3.16,96816,0
+VOC.US,D,20250428,000000,3.2,3.3599,3.18,3.25,160298,0
+VOC.US,D,20250429,000000,3.31,3.3699,3.23,3.28,204477,0
+VOC.US,D,20250430,000000,3.11,3.145,3,3.04,88648,0
+VOC.US,D,20250501,000000,3.112,3.112,2.99,3.01,44076,0
+VOC.US,D,20250502,000000,3.04,3.09,3,3.05,47620,0
+VOC.US,D,20250505,000000,3.0488,3.0488,2.81,2.91,150317,0
+VOC.US,D,20250506,000000,2.95,2.95,2.8542,2.9,25011,0
+VOC.US,D,20250507,000000,2.88,2.9,2.8397,2.85,39591,0
+VOC.US,D,20250508,000000,2.87,2.9113,2.81,2.86,52326,0
+VOC.US,D,20250509,000000,2.85,2.9,2.8,2.85,57710,0
+VOC.US,D,20250512,000000,2.85,2.8899,2.78,2.85,65264,0
+VOC.US,D,20250513,000000,2.9118,3,2.88,2.98,64049,0
+VOC.US,D,20250514,000000,3,3.19,2.995,3.15,104333,0
+VOC.US,D,20250515,000000,3.17,3.23,3.09,3.18,104950,0
+VOC.US,D,20250516,000000,3.23,3.25,3.1101,3.14,37568,0
+VOC.US,D,20250519,000000,3.1946,3.22,3.1416,3.18,24955,0
+VOC.US,D,20250520,000000,3.2392,3.28,3.15,3.15,53009,0
+VOC.US,D,20250521,000000,3.21,3.22,3.0647,3.08,26612,0
+VOC.US,D,20250522,000000,3.1,3.1,3.01,3.07,30308,0
+VOC.US,D,20250523,000000,3.1197,3.1197,2.91,2.95,70366,0
+VOC.US,D,20250527,000000,2.982,3.0299,2.9,3.02,64347,0
+VOC.US,D,20250528,000000,3,3.0476,2.9801,3.01,25242,0
+VOC.US,D,20250529,000000,3.05,3.05,2.99,2.9999,21775,0
+VOC.US,D,20250530,000000,2.989,3.06,2.89,2.92,87057,0
+VOC.US,D,20250602,000000,2.9568,2.96,2.9002,2.95,45131,0
+VOC.US,D,20250603,000000,2.987,3.01,2.9213,2.95,53196,0
+VOC.US,D,20250604,000000,3,3,2.89,2.915,55117,0
+VOC.US,D,20250605,000000,2.92,2.95,2.73,2.75,224085,0
+VOC.US,D,20250606,000000,2.755,2.78,2.74,2.75,112645,0
+VOC.US,D,20250609,000000,2.75,2.8102,2.72,2.75,86223,0
+VOC.US,D,20250610,000000,2.79,2.8,2.73,2.76,55188,0
+VOC.US,D,20250611,000000,2.7973,2.8,2.73,2.79,85505,0
+VOC.US,D,20250612,000000,2.795,2.8345,2.79,2.8,53637,0
+VOC.US,D,20250613,000000,2.8964,2.9199,2.7805,2.87,111790,0
+VOC.US,D,20250616,000000,2.9,2.9,2.8101,2.86,86697,0
+VOC.US,D,20250617,000000,2.85,2.96,2.84,2.95,58802,0
+VOC.US,D,20250618,000000,2.95,2.9699,2.87,2.94,51230,0
+VOC.US,D,20250620,000000,2.95,2.98,2.93,2.96,67542,0
+VOC.US,D,20250623,000000,2.97,3.05,2.93,2.96,116354,0
+VOC.US,D,20250624,000000,2.95,2.95,2.77,2.84,136698,0
+VOC.US,D,20250625,000000,2.886,2.9192,2.8,2.87,59127,0
+VOC.US,D,20250626,000000,2.87,2.9,2.8,2.82,28004,0
+VOC.US,D,20250627,000000,2.8,2.82,2.76,2.76,91221,0
+VOC.US,D,20250630,000000,2.852,2.95,2.79,2.86,110191,0
+VOC.US,D,20250701,000000,2.9,2.91,2.8355,2.89,54721,0
+VOC.US,D,20250702,000000,2.875,2.92,2.85,2.87,54687,0
+VOC.US,D,20250703,000000,2.91,2.91,2.78,2.88,62369,0
+VOC.US,D,20250707,000000,2.8802,2.92,2.82,2.83,31645,0
+VOC.US,D,20250708,000000,2.83,2.9299,2.8,2.92,39842,0
+VOC.US,D,20250709,000000,2.9,2.9205,2.9,2.9,33567,0
+VOC.US,D,20250710,000000,2.9,2.9199,2.82,2.87,45286,0
+VOC.US,D,20250711,000000,2.8803,2.94,2.87,2.94,53861,0
+VOC.US,D,20250714,000000,2.95,3.055,2.92,3.02,111481,0
+VOC.US,D,20250715,000000,3.05,3.05,2.92,2.95,55019,0
+VOC.US,D,20250716,000000,2.97,2.9893,2.91,2.98,38921,0
+VOC.US,D,20250717,000000,2.965,2.98,2.95,2.97,51016,0
+VOC.US,D,20250718,000000,2.99,3.15,2.97,3.1,156526,0
+VOC.US,D,20250721,000000,3.1,3.18,3.03,3.03,109421,0
+VOC.US,D,20250722,000000,3.13,3.17,3.08,3.13,78351,0
+VOC.US,D,20250723,000000,3.14,3.19,3.1,3.19,107058,0
+VOC.US,D,20250724,000000,3.2,3.2661,3.1992,3.22,107034,0
+VOC.US,D,20250725,000000,3.22,3.3,3.18,3.29,95976,0
+VOC.US,D,20250728,000000,3.32,3.46,3.29,3.44,229125,0
+VOC.US,D,20250729,000000,3.47,3.48,3.3601,3.44,206605,0
+VOC.US,D,20250730,000000,3.2427,3.28,3.005,3.02,217144,0
+VOC.US,D,20250731,000000,3.006,3.03,2.91,2.94,91036,0
+VOC.US,D,20250801,000000,2.88,2.97,2.77,2.91,189092,0
+VOC.US,D,20250804,000000,2.86,2.97,2.7923,2.91,57904,0
+VOC.US,D,20250805,000000,2.88,2.92,2.77,2.8,195005,0
+VOC.US,D,20250806,000000,2.825,2.9189,2.8,2.82,84688,0
+VOC.US,D,20250807,000000,2.8386,2.9,2.78,2.82,94214,0
+VOC.US,D,20250808,000000,2.81,2.86,2.78,2.79,60658,0
+VOC.US,D,20250811,000000,2.8342,2.8443,2.76,2.79,73552,0
+VOC.US,D,20250812,000000,2.8172,2.8172,2.66,2.7,122499,0
+VOC.US,D,20250813,000000,2.72,2.85,2.66,2.76,204777,0
+VOC.US,D,20250814,000000,2.795,2.83,2.69,2.71,210279,0
+VOC.US,D,20250815,000000,2.74,2.78,2.6801,2.71,79105,0
+VOC.US,D,20250818,000000,2.71,2.7494,2.65,2.71,127159,0
+VOC.US,D,20250819,000000,2.735,2.74,2.6,2.61,102304,0
+VOC.US,D,20250820,000000,2.66,2.6869,2.6275,2.67,56482,0
+VOC.US,D,20250821,000000,2.6501,2.7,2.65,2.68,55256,0
+VOC.US,D,20250822,000000,2.7,2.79,2.69,2.72,39160,0
+VOC.US,D,20250825,000000,2.72,2.79,2.64,2.67,75060,0
+VOC.US,D,20250826,000000,2.6501,2.725,2.6501,2.7,51457,0
+VOC.US,D,20250827,000000,2.7,2.7685,2.67,2.73,39582,0
+VOC.US,D,20250828,000000,2.78,2.78,2.7,2.74,26436,0
+VOC.US,D,20250829,000000,2.7,2.75,2.69,2.71,52675,0
+VOC.US,D,20250902,000000,2.73,2.755,2.71,2.74,81652,0
+VOC.US,D,20250903,000000,2.73,2.7385,2.68,2.71,31791,0
+VOC.US,D,20250904,000000,2.7071,2.71,2.67,2.7,28125,0
+VOC.US,D,20250905,000000,2.71,2.74,2.6596,2.68,39009,0
+VOC.US,D,20250908,000000,2.72,2.74,2.64,2.7,110437,0
+VOC.US,D,20250909,000000,2.7,2.74,2.675,2.68,25507,0
+VOC.US,D,20250910,000000,2.6924,2.7,2.67,2.69,58898,0
+VOC.US,D,20250911,000000,2.67,2.74,2.67,2.72,42251,0
+VOC.US,D,20250912,000000,2.7001,2.74,2.7001,2.74,36647,0
+VOC.US,D,20250915,000000,2.735,2.79,2.73,2.78,58291,0
+VOC.US,D,20250916,000000,2.8,2.8999,2.7708,2.89,64140,0
+VOC.US,D,20250917,000000,2.8875,2.9499,2.86,2.89,128183,0
+VOC.US,D,20250918,000000,2.9,2.9,2.75,2.8,60204,0
+VOC.US,D,20250919,000000,2.8,2.81,2.78,2.79,36467,0
+VOC.US,D,20250922,000000,2.79,2.83,2.72,2.81,85626,0
+VOC.US,D,20250923,000000,2.82,2.875,2.8,2.86,42839,0
+VOC.US,D,20250924,000000,2.875,2.9153,2.8649,2.89,44762,0
+VOC.US,D,20250925,000000,2.9007,2.92,2.8806,2.92,43036,0
+VOC.US,D,20250926,000000,2.91,2.939,2.9,2.92,56648,0
+VOC.US,D,20250929,000000,2.91,2.9432,2.89,2.92,66085,0
+VOC.US,D,20250930,000000,2.9,2.93,2.8976,2.93,63968,0
+VOC.US,D,20251001,000000,2.92,2.93,2.9,2.92,55055,0
+VOC.US,D,20251002,000000,2.93,3,2.92,3,42202,0
+VOC.US,D,20251003,000000,2.97,3.05,2.9672,3.05,73100,0
+VOC.US,D,20251006,000000,3.05,3.05,2.9901,3.03,57283,0
+VOC.US,D,20251007,000000,2.99,3.08,2.99,3.06,63019,0
+VOC.US,D,20251008,000000,3.055,3.08,3.02,3.08,62528,0
+VOC.US,D,20251009,000000,3.0798,3.08,2.99,2.99,54472,0
+VOC.US,D,20251010,000000,3,3,2.92,2.94,183177,0
+VOC.US,D,20251013,000000,2.96,2.96,2.92,2.95,44386,0
+VOC.US,D,20251014,000000,2.945,2.9525,2.85,2.88,65088,0
+VOC.US,D,20251015,000000,2.92,2.95,2.92,2.95,38657,0
+VOC.US,D,20251016,000000,2.99,3.05,2.93,2.97,63124,0
+VOC.US,D,20251017,000000,2.975,2.98,2.9201,2.96,28080,0
+VOC.US,D,20251020,000000,2.97,2.99,2.93,2.95,52444,0
+VOC.US,D,20251021,000000,2.965,3.01,2.95,3,75712,0
+VOC.US,D,20251022,000000,3,3.26,2.9811,3.25,305683,0
+VOC.US,D,20251023,000000,3.27,3.33,3.25,3.3,186941,0
+VOC.US,D,20251024,000000,3.28,3.3,3.21,3.23,168985,0
+VOC.US,D,20251027,000000,3.24,3.28,3.23,3.27,93443,0
+VOC.US,D,20251028,000000,3.26,3.27,3.2071,3.23,87022,0
+VOC.US,D,20251029,000000,3.23,3.24,3.12,3.15,163358,0
+VOC.US,D,20251030,000000,3.02,3.0476,2.92,2.92,177153,0
+VOC.US,D,20251031,000000,2.93,2.96,2.91,2.96,159990,0
+VOC.US,D,20251103,000000,2.96,2.9698,2.92,2.93,88699,0
+VOC.US,D,20251104,000000,2.9,2.93,2.88,2.9,60069,0
+VOC.US,D,20251105,000000,2.9,2.91,2.81,2.89,89847,0
+VOC.US,D,20251106,000000,2.89,2.92,2.82,2.85,30098,0
+VOC.US,D,20251107,000000,2.85,2.91,2.785,2.885,122590,0
+VOC.US,D,20251110,000000,2.87,2.9,2.8,2.85,40199,0
+VOC.US,D,20251111,000000,2.81,2.9,2.8,2.83,35099,0
+VOC.US,D,20251112,000000,2.83,2.88,2.768,2.78,29555,0
+VOC.US,D,20251113,000000,2.78,2.95,2.77,2.94,111470,0
+VOC.US,D,20251114,000000,2.94,3.05,2.88,2.98,98699,0
+VOC.US,D,20251117,000000,3.04,3.04,2.9394,2.99,69895,0
+VOC.US,D,20251118,000000,2.9855,3.0046,2.9124,2.95,58444,0
+VOC.US,D,20251119,000000,2.95,2.96,2.83,2.85,44851,0
+VOC.US,D,20251120,000000,2.8785,2.8785,2.68,2.72,206764,0
+VOC.US,D,20251121,000000,2.7425,2.77,2.675,2.71,42763,0
+VOC.US,D,20251124,000000,2.7203,2.77,2.69,2.77,36433,0
+VOC.US,D,20251125,000000,2.77,2.77,2.7101,2.73,29899,0
+VOC.US,D,20251126,000000,2.754,2.79,2.71,2.79,53284,0
+VOC.US,D,20251128,000000,2.79,2.83,2.76,2.82,39130,0
+VOC.US,D,20251201,000000,2.86,2.87,2.8238,2.86,46151,0
+VOC.US,D,20251202,000000,2.9,2.91,2.88,2.91,73562,0
+VOC.US,D,20251203,000000,2.9,3.05,2.88,3.04,107018,0
+VOC.US,D,20251204,000000,3.03,3.1299,3,3,72479,0
+VOC.US,D,20251205,000000,2.9696,3.0281,2.9,2.93,107421,0
+VOC.US,D,20251208,000000,2.92,2.975,2.92,2.94,93987,0
+VOC.US,D,20251209,000000,2.941,2.95,2.92,2.92,36514,0
+VOC.US,D,20251210,000000,2.9334,2.9599,2.92,2.95,20712,0
+VOC.US,D,20251211,000000,2.93,2.9449,2.92,2.93,18356,0
+VOC.US,D,20251212,000000,2.9499,2.9685,2.92,2.93,48214,0
+VOC.US,D,20251215,000000,2.9,2.9007,2.85,2.86,38944,0
+VOC.US,D,20251216,000000,2.85,2.86,2.82,2.82,46842,0
+VOC.US,D,20251217,000000,2.8695,2.95,2.83,2.9,70531,0
+VOC.US,D,20251218,000000,2.87,2.945,2.83,2.83,21054,0
+VOC.US,D,20251219,000000,2.83,2.89,2.8,2.82,71470,0
+VOC.US,D,20251222,000000,2.8001,2.81,2.72,2.73,74319,0
+VOC.US,D,20251223,000000,2.75,2.7855,2.72,2.75,54983,0
+VOC.US,D,20251224,000000,2.71,2.85,2.68,2.81,58899,0
+VOC.US,D,20251226,000000,2.8289,2.83,2.77,2.79,91041,0
+VOC.US,D,20251229,000000,2.79,2.81,2.72,2.78,49933,0
+VOC.US,D,20251230,000000,2.775,2.8,2.73,2.76,75106,0
+VOC.US,D,20251231,000000,2.75,2.75,2.68,2.7,65944,0
+VOC.US,D,20260102,000000,2.69,2.79,2.68,2.77,90798,0
+VOC.US,D,20260105,000000,2.85,2.9,2.78,2.88,77841,0
+VOC.US,D,20260106,000000,2.86,2.96,2.8582,2.94,82437,0
+VOC.US,D,20260107,000000,2.9,2.91,2.82,2.83,41460,0
+VOC.US,D,20260108,000000,2.8179,2.92,2.8001,2.91,44883,0
+VOC.US,D,20260109,000000,2.9,2.9,2.87,2.88,40190,0
+VOC.US,D,20260112,000000,2.9,2.9,2.85,2.88,47408,0
+VOC.US,D,20260113,000000,2.905,2.98,2.89,2.98,67728,0
+VOC.US,D,20260114,000000,2.97,2.98,2.92,2.97,89641,0
+VOC.US,D,20260115,000000,2.94,2.97,2.9,2.97,37758,0
+VOC.US,D,20260116,000000,2.95,3,2.94,2.96,31812,0
+VOC.US,D,20260120,000000,2.97,3,2.93,2.99,82007,0
+VOC.US,D,20260121,000000,2.98,3.07,2.93,3.04,116842,0
+VOC.US,D,20260122,000000,3.0499,3.06,2.9701,3.01,65652,0
+VOC.US,D,20260123,000000,3.02,3.03,2.96,3,71573,0
+VOC.US,D,20260126,000000,3.02,3.1,3.01,3.08,107518,0
+VOC.US,D,20260127,000000,3.0829,3.14,3.06,3.09,135865,0
+VOC.US,D,20260128,000000,3.14,3.15,3.05,3.1,88859,0
+VOC.US,D,20260129,000000,3.11,3.12,3,3.03,119265,0
+VOC.US,D,20260130,000000,2.93,2.98,2.8,2.86,165400,0
+VOC.US,D,20260202,000000,2.812,2.86,2.72,2.85,136989,0
+VOC.US,D,20260203,000000,2.82,2.86,2.77,2.81,105966,0
+VOC.US,D,20260204,000000,2.82,2.91,2.815,2.88,88076,0
+VOC.US,D,20260205,000000,2.86,2.8955,2.79,2.85,89430,0
+VOC.US,D,20260206,000000,2.9231,2.9231,2.8262,2.85,41019,0
+VOC.US,D,20260209,000000,2.8599,2.98,2.85,2.97,101539,0
+VOC.US,D,20260210,000000,2.925,3.04,2.925,2.99,89883,0
+VOC.US,D,20260211,000000,2.9842,3.09,2.97,3.08,92758,0
+VOC.US,D,20260212,000000,3.07,3.18,3.06,3.15,121268,0
+VOC.US,D,20260213,000000,3.1076,3.29,3.0901,3.21,210861,0
+VOC.US,D,20260217,000000,3.15,3.15,2.94,3.03,104946,0
+VOC.US,D,20260218,000000,3.0854,3.0899,2.95,3.07,19078,0
diff --git a/daily/us/nyse stocks/2/vrts.us.txt b/daily/us/nyse stocks/2/vrts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..721deccc73d22fb7de48791fffb746f45da31d72
--- /dev/null
+++ b/daily/us/nyse stocks/2/vrts.us.txt	
@@ -0,0 +1,4308 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRTS.US,D,20090102,000000,7.6325,8.90625,5.93632,8.90625,18255.352836366,0
+VRTS.US,D,20090105,000000,9.48829,9.48829,6.78451,7.47121,42128.128647293,0
+VRTS.US,D,20090106,000000,7.54748,10.1428,7.33568,10.0829,63509.133245632,0
+VRTS.US,D,20090107,000000,8.41287,10.4298,8.41287,8.68433,26111.198296715,0
+VRTS.US,D,20090108,000000,8.64236,9.70648,7.6325,8.40402,30824.095094065,0
+VRTS.US,D,20090109,000000,8.03104,8.3199,6.89468,7.74287,45945.656450328,0
+VRTS.US,D,20090112,000000,7.1914,7.42021,6.5046,6.5046,74286.120049934,0
+VRTS.US,D,20090113,000000,6.52131,7.26777,5.89396,6.08895,69517.26269044,0
+VRTS.US,D,20090114,000000,5.8515,6.2756,5.69032,5.69032,46911.230513515,0
+VRTS.US,D,20090115,000000,5.67342,6.35177,5.51223,6.14832,50574.103672077,0
+VRTS.US,D,20090116,000000,6.17387,6.78451,5.93632,6.26735,92221.988949692,0
+VRTS.US,D,20090120,000000,5.97023,6.43679,5.86851,5.86851,68983.09368815,0
+VRTS.US,D,20090121,000000,5.96207,6.14832,5.09669,5.89396,56167.107492248,0
+VRTS.US,D,20090122,000000,5.77543,5.77543,5.10514,5.10514,36324.509620505,0
+VRTS.US,D,20090123,000000,5.09669,5.39379,5.02062,5.04567,23439.335820497,0
+VRTS.US,D,20090126,000000,5.03752,5.47813,5.03752,5.08833,31102.880440022,0
+VRTS.US,D,20090127,000000,5.08833,5.13069,4.87633,5.08833,34163.414456954,0
+VRTS.US,D,20090128,000000,5.12214,5.47813,4.98642,5.38505,95125.833392619,0
+VRTS.US,D,20090129,000000,5.50388,5.50388,4.87633,4.88449,32051.157602183,0
+VRTS.US,D,20090130,000000,4.9356,5.72413,4.9356,5.13915,39714.702221707,0
+VRTS.US,D,20090202,000000,5.00351,5.28352,4.87633,5.00351,27703.530655923,0
+VRTS.US,D,20090203,000000,5.01187,5.20706,4.87633,4.91879,35603.127101222,0
+VRTS.US,D,20090204,000000,4.89344,5.1478,4.86769,4.87633,28539.886693795,0
+VRTS.US,D,20090205,000000,4.83387,5.08008,4.74906,4.9356,501694.57934533,0
+VRTS.US,D,20090206,000000,4.88449,5.03752,4.73196,4.94425,62010.40764492,0
+VRTS.US,D,20090209,000000,4.91879,4.96125,4.66434,4.78307,28392.354302686,0
+VRTS.US,D,20090210,000000,4.77452,4.83387,4.66434,4.6897,36796.613272053,0
+VRTS.US,D,20090211,000000,4.6897,4.74071,4.57971,4.6897,19557.707737188,0
+VRTS.US,D,20090212,000000,4.46924,5.39379,4.46924,5.39379,31212.766634779,0
+VRTS.US,D,20090213,000000,5.36814,5.77543,4.75761,5.00351,31765.250002862,0
+VRTS.US,D,20090217,000000,4.86769,5.1644,4.68114,4.78307,33559.040385791,0
+VRTS.US,D,20090218,000000,4.80842,4.97796,4.57971,4.63024,48092.507107152,0
+VRTS.US,D,20090219,000000,4.6897,4.73196,4.45234,4.45234,53434.197130054,0
+VRTS.US,D,20090220,000000,4.40988,4.59613,4.40988,4.50306,40723.009805078,0
+VRTS.US,D,20090223,000000,4.5116,4.57077,3.81625,4.01115,33601.773905974,0
+VRTS.US,D,20090224,000000,4.04545,5.08008,4.04545,4.42698,29668.255119585,0
+VRTS.US,D,20090225,000000,4.41824,4.83387,4.07916,4.12152,27741.176852275,0
+VRTS.US,D,20090226,000000,4.13871,4.66434,3.86726,4.24014,32819.343500715,0
+VRTS.US,D,20090227,000000,4.20624,4.32506,4.02824,4.24014,23681.492434869,0
+VRTS.US,D,20090302,000000,4.10451,4.30816,3.61241,3.62971,33696.398129237,0
+VRTS.US,D,20090303,000000,3.62971,5.93632,3.39225,3.44327,66027.358542143,0
+VRTS.US,D,20090304,000000,3.49378,3.86726,3.20562,3.42606,89283.550704713,0
+VRTS.US,D,20090305,000000,3.43491,3.61241,3.42606,3.44327,46410.637848512,0
+VRTS.US,D,20090306,000000,3.46007,4.00289,3.46007,3.97744,583207.75163006,0
+VRTS.US,D,20090309,000000,3.90098,4.24014,3.47717,3.91777,16379.147807369,0
+VRTS.US,D,20090310,000000,3.8249,4.37618,3.8249,4.01115,51867.301390003,0
+VRTS.US,D,20090311,000000,3.8249,4.74071,3.8249,4.23199,126794.42424269,0
+VRTS.US,D,20090312,000000,3.93498,5.08833,3.93498,5.08008,64389.240268453,0
+VRTS.US,D,20090313,000000,5.08008,5.08833,4.46924,4.87633,110737.81276622,0
+VRTS.US,D,20090316,000000,4.74906,5.69897,4.74906,5.04567,100785.98988736,0
+VRTS.US,D,20090317,000000,5.02897,5.6226,4.91879,5.6226,99779.717233525,0
+VRTS.US,D,20090318,000000,5.68206,6.61477,5.54634,5.86015,121154.61704327,0
+VRTS.US,D,20090319,000000,5.89396,6.58086,5.43616,5.72413,89226.572677802,0
+VRTS.US,D,20090320,000000,5.79205,6.21623,5.04567,5.05463,118227.37091072,0
+VRTS.US,D,20090323,000000,5.11378,5.30043,4.87633,5.30043,26438.821951453,0
+VRTS.US,D,20090324,000000,5.22407,5.76668,5.02062,5.6226,29326.386958119,0
+VRTS.US,D,20090325,000000,5.6396,5.93632,5.6226,5.86015,17819.877916404,0
+VRTS.US,D,20090326,000000,5.95333,6.14832,5.77543,6.0634,50394.012408448,0
+VRTS.US,D,20090327,000000,5.95333,5.95333,5.71607,5.71607,17444.433417651,0
+VRTS.US,D,20090330,000000,5.5888,5.5888,5.09669,5.18986,157168.79991006,0
+VRTS.US,D,20090331,000000,5.25787,5.63086,5.13069,5.52078,74454.001736368,0
+VRTS.US,D,20090401,000000,5.47813,5.6056,5.24116,5.45287,19995.217586683,0
+VRTS.US,D,20090402,000000,5.51223,5.59724,5.18161,5.42751,35043.521479775,0
+VRTS.US,D,20090403,000000,5.39379,5.50388,5.13915,5.50388,24053.884539323,0
+VRTS.US,D,20090406,000000,5.42751,5.51223,5.30043,5.46172,74037.858646965,0
+VRTS.US,D,20090407,000000,5.38505,5.45287,5.32588,5.32588,57748.247739027,0
+VRTS.US,D,20090408,000000,5.34269,5.52078,5.23271,5.49513,28355.7255711,0
+VRTS.US,D,20090409,000000,5.35134,6.56415,5.35134,6.42853,526419.99063039,0
+VRTS.US,D,20090413,000000,6.57222,6.57222,5.8515,6.2416,27108.313767657,0
+VRTS.US,D,20090414,000000,6.10616,6.10616,5.93632,5.93632,13883.306735716,0
+VRTS.US,D,20090415,000000,5.93632,6.60652,5.93632,6.60652,20013.531952476,0
+VRTS.US,D,20090416,000000,6.63178,7.03012,6.36896,6.79296,33277.202645535,0
+VRTS.US,D,20090417,000000,6.77586,7.71732,6.16532,7.62414,47066.902622754,0
+VRTS.US,D,20090420,000000,7.81895,8.27646,7.42885,7.97178,71534.895321948,0
+VRTS.US,D,20090421,000000,7.97178,8.34613,7.96342,8.14141,41507.47513987,0
+VRTS.US,D,20090422,000000,7.88676,8.80109,7.88676,8.47145,157066.03596867,0
+VRTS.US,D,20090423,000000,8.25867,8.40402,8.14976,8.18446,55480.318775018,0
+VRTS.US,D,20090424,000000,8.21768,8.30249,7.88676,7.92952,72479.102625044,0
+VRTS.US,D,20090427,000000,7.88676,8.268,7.80234,8.10721,64077.896049975,0
+VRTS.US,D,20090428,000000,8.00578,8.14141,7.64105,7.88676,74428.565117212,0
+VRTS.US,D,20090429,000000,7.91261,9.09928,7.75968,8.86153,26485.625330701,0
+VRTS.US,D,20090430,000000,9.14066,10.1094,9.14066,9.6249,135761.3412278,0
+VRTS.US,D,20090501,000000,9.55709,10.1517,9.54825,9.70058,162249.00148803,0
+VRTS.US,D,20090504,000000,9.6937,9.78609,9.38116,9.54136,71220.498709171,0
+VRTS.US,D,20090505,000000,9.41458,9.64357,9.09279,9.19364,77718.028706553,0
+VRTS.US,D,20090506,000000,9.27766,10.0643,9.12366,9.27766,105600.63316134,0
+VRTS.US,D,20090507,000000,9.41458,10.2677,9.133,9.83818,144331.44695407,0
+VRTS.US,D,20090508,000000,9.98266,11.8629,9.57478,11.7705,79366.321627906,0
+VRTS.US,D,20090511,000000,11.6869,12.0407,10.6578,11.8629,67737.716814239,0
+VRTS.US,D,20090512,000000,11.2712,12.426,11.2712,11.9769,76231.512683037,0
+VRTS.US,D,20090513,000000,12.1705,12.4083,11.4932,11.6603,66009.044176351,0
+VRTS.US,D,20090514,000000,12.021,12.021,11.6181,11.8549,84413.964333358,0
+VRTS.US,D,20090515,000000,11.8727,11.8727,11.3469,11.3469,54125.05570635,0
+VRTS.US,D,20090518,000000,11.5031,12.2628,11.1964,12.2628,46337.380385341,0
+VRTS.US,D,20090519,000000,12.6097,13.4491,12.3729,13.2614,87488.742857017,0
+VRTS.US,D,20090520,000000,13.3922,13.5002,12.8299,13.457,49677.717212996,0
+VRTS.US,D,20090521,000000,13.4747,13.5002,12.5764,13.1022,39515.279127519,0
+VRTS.US,D,20090522,000000,13.1621,13.3577,12.5852,12.8466,10422.909065641,0
+VRTS.US,D,20090526,000000,12.6628,13.1533,12.5665,13.0933,27935.512622632,0
+VRTS.US,D,20090527,000000,13.0756,13.5543,12.6717,13.3243,40301.779391844,0
+VRTS.US,D,20090528,000000,13.3577,13.4305,12.764,12.9852,22592.805134963,0
+VRTS.US,D,20090529,000000,12.8712,13.1209,12.5174,12.5508,41718.090346488,0
+VRTS.US,D,20090601,000000,12.9508,13.5621,12.5665,13.5366,68304.444689049,0
+VRTS.US,D,20090602,000000,13.1778,13.909,12.8063,13.909,56547.639314832,0
+VRTS.US,D,20090603,000000,13.8167,13.909,13.28,13.909,54174.911479897,0
+VRTS.US,D,20090604,000000,13.856,14.1627,13.6605,14.0358,61176.086536581,0
+VRTS.US,D,20090605,000000,14.1627,14.1627,13.4167,13.9326,16943.840752648,0
+VRTS.US,D,20090608,000000,13.8098,13.856,13.2988,13.7371,14789.86784246,0
+VRTS.US,D,20090609,000000,13.7371,13.7371,13.1365,13.3646,36123.051596784,0
+VRTS.US,D,20090610,000000,13.3155,13.3155,12.255,12.9066,37831.374939347,0
+VRTS.US,D,20090611,000000,12.9852,13.3922,12.7562,13.1297,19446.804077665,0
+VRTS.US,D,20090612,000000,13.401,13.401,12.9774,13.289,7116.1485752728,0
+VRTS.US,D,20090615,000000,13.0854,13.1297,12.7228,12.9596,14800.042490123,0
+VRTS.US,D,20090616,000000,13.1621,13.1621,12.426,12.5852,49822.197209806,0
+VRTS.US,D,20090617,000000,12.6265,12.6265,11.914,12.3464,23321.30990761,0
+VRTS.US,D,20090618,000000,12.2697,13.112,12.255,12.5085,6614.538445503,0
+VRTS.US,D,20090619,000000,12.7562,12.7562,11.9316,11.9316,39180.533219417,0
+VRTS.US,D,20090622,000000,12.0338,12.3897,11.1169,11.1876,50274.969030795,0
+VRTS.US,D,20090623,000000,11.2878,11.9238,11.0245,11.1542,16724.068363134,0
+VRTS.US,D,20090624,000000,11.2347,11.7881,11.2347,11.5031,17769.00467809,0
+VRTS.US,D,20090625,000000,11.4579,11.7881,11.451,11.7881,24751.865368982,0
+VRTS.US,D,20090626,000000,11.9571,13.1365,11.9571,12.9351,158972.76494065,0
+VRTS.US,D,20090629,000000,12.3208,13.0177,11.6269,12.5764,39737.086446565,0
+VRTS.US,D,20090630,000000,12.6265,12.8299,11.9493,12.4564,15330.141633348,0
+VRTS.US,D,20090701,000000,12.6196,13.4648,12.2963,13.2369,11397.640311725,0
+VRTS.US,D,20090702,000000,12.9253,12.9253,12.0014,12.2156,22814.612454009,0
+VRTS.US,D,20090706,000000,12.2226,12.2226,11.967,12.021,19500.729710277,0
+VRTS.US,D,20090707,000000,12.0829,12.0829,11.8549,11.9238,31882.258450983,0
+VRTS.US,D,20090708,000000,11.8629,11.8629,11.451,11.509,26527.341386118,0
+VRTS.US,D,20090709,000000,11.6692,12.0014,11.4333,11.451,42658.227790518,0
+VRTS.US,D,20090710,000000,11.5326,11.7881,11.4411,11.6024,15647.590640423,0
+VRTS.US,D,20090713,000000,11.6181,12.653,11.6181,12.653,25412.200002289,0
+VRTS.US,D,20090714,000000,11.7469,12.4849,11.7469,12.1252,11825.992978324,0
+VRTS.US,D,20090715,000000,12.2461,12.7129,11.9571,12.5852,26178.350971289,0
+VRTS.US,D,20090716,000000,12.5508,12.7228,12.197,12.7228,14001.332648603,0
+VRTS.US,D,20090717,000000,12.6786,12.9351,12.5596,12.7798,26085.761677558,0
+VRTS.US,D,20090720,000000,12.8133,12.9351,12.6628,12.764,12446.646485747,0
+VRTS.US,D,20090721,000000,12.8987,13.4403,12.6344,13.401,28797.30527966,0
+VRTS.US,D,20090722,000000,13.3922,13.401,12.8712,13.401,10959.112997464,0
+VRTS.US,D,20090723,000000,13.2132,13.909,12.8063,13.8167,38126.439721564,0
+VRTS.US,D,20090724,000000,13.0756,13.9926,13.0756,13.7745,22507.338094597,0
+VRTS.US,D,20090727,000000,13.7017,13.7017,13.4235,13.57,2075.6281231851,0
+VRTS.US,D,20090728,000000,13.9002,13.9002,13.4914,13.57,4652.8663761399,0
+VRTS.US,D,20090729,000000,13.6928,13.6928,13.059,13.0756,11953.176074107,0
+VRTS.US,D,20090730,000000,13.4235,13.8167,12.8133,13.0854,60212.547402926,0
+VRTS.US,D,20090731,000000,12.9686,13.4914,12.9686,13.4403,20480.548280192,0
+VRTS.US,D,20090803,000000,13.4914,13.7371,13.0009,13.4816,34354.697833012,0
+VRTS.US,D,20090804,000000,13.2702,13.4747,13.2702,13.3744,8406.2938988996,0
+VRTS.US,D,20090805,000000,13.3577,13.5277,12.6196,12.6432,19862.947167068,0
+VRTS.US,D,20090806,000000,12.7129,12.7228,12.1803,12.5508,17420.014263261,0
+VRTS.US,D,20090807,000000,12.9253,13.2614,12.5921,13.112,20368.627155903,0
+VRTS.US,D,20090810,000000,13.112,13.3489,12.9774,13.2525,10709.834129728,0
+VRTS.US,D,20090811,000000,13.2702,13.909,13.1533,13.401,18137.326923479,0
+VRTS.US,D,20090812,000000,13.401,13.7469,13.2525,13.401,16355.746117745,0
+VRTS.US,D,20090813,000000,13.4305,13.57,13.059,13.171,6834.3108350167,0
+VRTS.US,D,20090814,000000,13.6132,13.7469,12.426,12.7965,16796.308361539,0
+VRTS.US,D,20090817,000000,12.6009,13.5277,12.6009,12.9774,53177.796008955,0
+VRTS.US,D,20090818,000000,13.1365,13.57,12.8791,13.1445,53280.559950348,0
+VRTS.US,D,20090819,000000,13.5621,13.5621,12.7395,13.1445,5417.9998803728,0
+VRTS.US,D,20090820,000000,13.0245,13.4914,12.7307,13.2614,52929.534605986,0
+VRTS.US,D,20090821,000000,13.57,13.57,12.7965,13.4167,21660.807409062,0
+VRTS.US,D,20090824,000000,12.8564,13.8304,12.8564,13.457,15910.09655012,0
+VRTS.US,D,20090825,000000,13.6054,13.7843,13.3577,13.7184,7303.3620922659,0
+VRTS.US,D,20090826,000000,13.6506,13.8659,13.6506,13.8471,13513.967025561,0
+VRTS.US,D,20090827,000000,13.9002,13.9002,12.7562,13.5002,94560.122982574,0
+VRTS.US,D,20090828,000000,13.6201,13.6928,12.8889,13.4235,66357.017126414,0
+VRTS.US,D,20090831,000000,13.2525,13.6369,12.8378,13.2437,72474.015301212,0
+VRTS.US,D,20090901,000000,13.0933,13.289,12.426,12.5085,37724.541138889,0
+VRTS.US,D,20090902,000000,12.4162,12.9508,12.3995,12.7041,30999.099033863,0
+VRTS.US,D,20090903,000000,12.426,13.0933,12.3051,12.7307,15722.883033127,0
+VRTS.US,D,20090904,000000,12.8378,13.28,12.6864,13.0245,21299.607417037,0
+VRTS.US,D,20090908,000000,13.1022,13.1022,12.8063,12.8889,5083.2539722709,0
+VRTS.US,D,20090909,000000,12.8987,13.3744,12.8889,13.3577,2294.3830479325,0
+VRTS.US,D,20090910,000000,13.1445,13.3577,12.9253,13.3577,11288.771581735,0
+VRTS.US,D,20090911,000000,13.3086,13.3243,12.9931,13.3243,5677.4533957709,0
+VRTS.US,D,20090914,000000,13.1533,13.1533,12.6864,12.7896,31963.655632284,0
+VRTS.US,D,20090915,000000,12.7896,13.5179,12.653,13.1209,11719.159177866,0
+VRTS.US,D,20090916,000000,12.7474,13.7745,12.7474,13.7567,16889.915120035,0
+VRTS.US,D,20090917,000000,13.5455,13.8471,13.5002,13.685,8865.1705084861,0
+VRTS.US,D,20090918,000000,13.7106,13.7106,13.1445,13.1621,36405.906801807,0
+VRTS.US,D,20090921,000000,13.1445,13.3401,12.8466,13.1876,16793.25596724,0
+VRTS.US,D,20090922,000000,13.171,13.4747,12.9351,13.4747,10475.817233487,0
+VRTS.US,D,20090923,000000,13.1297,13.3922,13.0756,13.1445,11756.805374217,0
+VRTS.US,D,20090924,000000,13.1621,13.3155,12.8466,13.1365,7728.6623645656,0
+VRTS.US,D,20090925,000000,13.1445,13.5621,13.1445,13.401,6942.1621002411,0
+VRTS.US,D,20090928,000000,13.1778,13.8825,13.1778,13.4403,10137.00146632,0
+VRTS.US,D,20090929,000000,13.5179,13.7843,13.2034,13.2702,9050.3490959467,0
+VRTS.US,D,20090930,000000,13.3155,13.6605,13.2369,13.2369,9865.3383737267,0
+VRTS.US,D,20091001,000000,13.1445,13.1445,12.4328,12.8063,21605.864311684,0
+VRTS.US,D,20091002,000000,12.6196,13.2369,12.2461,12.8466,10900.10004102,0
+VRTS.US,D,20091005,000000,12.8712,13.5543,12.6628,13.5543,15660.817682385,0
+VRTS.US,D,20091006,000000,13.5179,13.5179,12.2963,13.0854,3962.0077998445,0
+VRTS.US,D,20091007,000000,13.0009,13.0009,12.8634,12.941,24224.818620056,0
+VRTS.US,D,20091008,000000,12.9351,13.6132,12.7129,13.5455,39390.130961268,0
+VRTS.US,D,20091009,000000,13.2988,13.6369,13.1533,13.6369,17084.250890392,0
+VRTS.US,D,20091012,000000,13.7184,13.7567,13.6605,13.6605,4341.5221576621,0
+VRTS.US,D,20091013,000000,13.4403,13.6761,13.4403,13.6761,6494.4776030835,0
+VRTS.US,D,20091014,000000,13.7567,13.9002,13.2702,13.9002,65038.382789332,0
+VRTS.US,D,20091015,000000,13.7106,14.2895,13.3646,13.9847,18359.134242525,0
+VRTS.US,D,20091016,000000,13.8304,13.8304,13.4816,13.5956,12738.658873665,0
+VRTS.US,D,20091019,000000,13.57,13.6447,13.0422,13.3086,10687.449904871,0
+VRTS.US,D,20091020,000000,13.059,13.3321,13.059,13.1297,13173.116328861,0
+VRTS.US,D,20091021,000000,13.4167,13.4167,13.0245,13.0854,12954.361404114,0
+VRTS.US,D,20091022,000000,12.9351,12.9686,12.7798,12.9508,7477.3485672976,0
+VRTS.US,D,20091023,000000,12.772,12.9774,12.6717,12.7896,14938.417698335,0
+VRTS.US,D,20091026,000000,12.772,12.8133,12.6344,12.7228,18697.950009692,0
+VRTS.US,D,20091027,000000,12.7129,12.8889,12.3897,12.7395,6096.648879473,0
+VRTS.US,D,20091028,000000,12.6953,12.6953,12.3897,12.4083,21977.238951371,0
+VRTS.US,D,20091029,000000,12.4938,12.8634,12.4653,12.6097,14512.099961269,0
+VRTS.US,D,20091030,000000,12.5085,13.2369,12.3208,12.426,34558.190786265,0
+VRTS.US,D,20091102,000000,12.4751,13.1297,12.4751,12.9351,9415.6189470366,0
+VRTS.US,D,20091103,000000,12.8712,13.2369,12.5174,13.2369,15967.074577031,0
+VRTS.US,D,20091104,000000,13.2034,13.401,12.7896,13.2525,13211.77998998,0
+VRTS.US,D,20091105,000000,13.3243,13.5788,13.1533,13.5788,14109.183913827,0
+VRTS.US,D,20091106,000000,13.5788,13.5788,13.1533,13.4491,13679.813782462,0
+VRTS.US,D,20091109,000000,13.509,13.6605,13.509,13.6605,9879.5828804545,0
+VRTS.US,D,20091110,000000,13.6054,13.9592,13.4914,13.629,9816.5000649459,0
+VRTS.US,D,20091111,000000,13.802,14.0094,13.802,13.9926,5279.6246721605,0
+VRTS.US,D,20091112,000000,13.9749,13.9749,13.5788,13.6132,12556.532680503,0
+VRTS.US,D,20091113,000000,13.6928,13.7017,13.629,13.7017,2327.9593852193,0
+VRTS.US,D,20091116,000000,13.8659,13.915,13.7282,13.8226,8395.1017864706,0
+VRTS.US,D,20091117,000000,13.3922,13.9002,13.3155,13.8904,2752.2421927528,0
+VRTS.US,D,20091118,000000,13.4305,14.1037,13.3401,13.9415,20915.005735388,0
+VRTS.US,D,20091119,000000,13.909,14.0182,13.3401,13.3401,25308.41859613,0
+VRTS.US,D,20091120,000000,13.3243,13.6054,13.1297,13.2211,8306.5823518054,0
+VRTS.US,D,20091123,000000,13.3401,14.1685,13.3401,13.5887,5067.9920007769,0
+VRTS.US,D,20091124,000000,13.112,13.4403,13.059,13.2614,63446.050430123,0
+VRTS.US,D,20091125,000000,13.7745,13.7745,13.1445,13.3243,7965.7316551059,0
+VRTS.US,D,20091127,000000,13.0009,13.1975,13.0009,13.0422,7267.7508254466,0
+VRTS.US,D,20091130,000000,13.0854,13.5179,13.059,13.2614,22758.651891865,0
+VRTS.US,D,20091201,000000,13.3577,13.3577,13.0756,13.2034,12091.551282319,0
+VRTS.US,D,20091202,000000,13.1778,13.7941,13.112,13.4088,4200.094555151,0
+VRTS.US,D,20091203,000000,13.4088,13.4491,13.0933,13.1778,9003.5457166984,0
+VRTS.US,D,20091204,000000,13.5277,13.6928,13.1365,13.509,15233.482480552,0
+VRTS.US,D,20091207,000000,13.509,13.5621,13.171,13.4403,8388.996997873,0
+VRTS.US,D,20091208,000000,13.3401,13.5887,13.3243,13.5455,34282.457834607,0
+VRTS.US,D,20091209,000000,13.5277,13.6605,13.5179,13.5887,19674.716185309,0
+VRTS.US,D,20091210,000000,13.7017,14.0094,13.5277,13.6054,25536.330703774,0
+VRTS.US,D,20091211,000000,13.5543,13.7843,13.1209,13.3922,17708.974256881,0
+VRTS.US,D,20091214,000000,13.4747,14.0094,13.171,13.8393,14666.754605742,0
+VRTS.US,D,20091215,000000,13.8471,13.9995,13.3832,13.57,25906.687878695,0
+VRTS.US,D,20091216,000000,13.7282,14.0516,13.3086,13.6369,29952.127789374,0
+VRTS.US,D,20091217,000000,13.5455,14.0516,13.3577,13.7745,35758.799210461,0
+VRTS.US,D,20091218,000000,13.915,13.915,13.4816,13.6506,76504.193240397,0
+VRTS.US,D,20091221,000000,13.6928,14.2196,13.2437,13.5455,23108.659771461,0
+VRTS.US,D,20091222,000000,13.5956,13.6928,13.3646,13.509,9761.5569675675,0
+VRTS.US,D,20091223,000000,13.6132,13.7469,13.5543,13.5543,11123.942289599,0
+VRTS.US,D,20091224,000000,13.5788,13.7106,13.4816,13.6683,7349.1480067479,0
+VRTS.US,D,20091228,000000,13.6054,13.856,13.401,13.4914,17802.581015377,0
+VRTS.US,D,20091229,000000,13.4648,13.5956,13.4403,13.5956,26607.721102653,0
+VRTS.US,D,20091230,000000,13.57,13.685,13.4914,13.6447,10174.647662672,0
+VRTS.US,D,20091231,000000,13.6761,13.7567,13.4816,13.4816,7357.2877248781,0
+VRTS.US,D,20100104,000000,13.7184,14.1538,13.7017,14.1125,13306.404213242,0
+VRTS.US,D,20100105,000000,13.9749,14.1037,13.7843,13.8659,11748.665656087,0
+VRTS.US,D,20100106,000000,13.8098,14.0781,13.5366,13.57,17815.808057339,0
+VRTS.US,D,20100107,000000,13.6054,13.8226,13.3922,13.7106,13615.713502188,0
+VRTS.US,D,20100108,000000,13.6761,13.7745,13.57,13.6605,2983.2066946954,0
+VRTS.US,D,20100111,000000,13.7371,14.0182,13.7371,13.8167,6279.7925374011,0
+VRTS.US,D,20100112,000000,13.7843,14.3809,13.7843,13.8098,5687.6280434336,0
+VRTS.US,D,20100113,000000,13.856,14.0457,13.6928,13.8904,7293.1874446033,0
+VRTS.US,D,20100114,000000,13.915,13.9415,13.8659,13.8659,957.43434505743,0
+VRTS.US,D,20100115,000000,13.9749,14.4152,13.8226,13.8226,12077.306775592,0
+VRTS.US,D,20100119,000000,13.9002,14.9626,13.9002,14.8143,15261.971494008,0
+VRTS.US,D,20100120,000000,14.7141,15.1141,14.7141,15.0089,22512.425418428,0
+VRTS.US,D,20100121,000000,15.001,15.0167,14.6275,14.6275,8499.9006573961,0
+VRTS.US,D,20100122,000000,14.662,14.8388,13.8226,13.8825,22783.071046255,0
+VRTS.US,D,20100125,000000,13.9749,14.1214,13.9749,14.1214,6137.3474701237,0
+VRTS.US,D,20100126,000000,14.028,14.1214,14.0094,14.0516,24077.286228947,0
+VRTS.US,D,20100127,000000,13.9238,14.5184,13.8471,14.3641,36771.176652896,0
+VRTS.US,D,20100128,000000,14.372,14.6275,13.8659,13.8737,18819.028316878,0
+VRTS.US,D,20100129,000000,14.0781,14.4152,13.8304,13.8825,68194.558494292,0
+VRTS.US,D,20100201,000000,13.8904,13.9847,13.6761,13.8226,12828.195773097,0
+VRTS.US,D,20100202,000000,13.802,14.1037,13.401,13.9995,16972.329766103,0
+VRTS.US,D,20100203,000000,13.9002,14.0094,13.6132,13.9238,11303.016088462,0
+VRTS.US,D,20100204,000000,13.7017,13.7371,13.5543,13.6683,20155.977019753,0
+VRTS.US,D,20100205,000000,13.6761,14.4064,13.6683,14.3641,6728.494499325,0
+VRTS.US,D,20100208,000000,14.3514,14.3582,13.9847,14.0182,15067.635723651,0
+VRTS.US,D,20100209,000000,14.2825,14.3641,14.1627,14.3641,9390.1823278799,0
+VRTS.US,D,20100210,000000,14.257,14.6364,14.0182,14.2983,9518.3828884296,0
+VRTS.US,D,20100211,000000,15.2231,15.2556,14.372,14.6698,37232.088192015,0
+VRTS.US,D,20100212,000000,14.4152,15.2133,14.4152,14.8143,21489.873328329,0
+VRTS.US,D,20100216,000000,14.8811,15.3853,14.8388,15.3853,12918.750137295,0
+VRTS.US,D,20100217,000000,15.4345,16.2797,15.4345,16.0969,31768.302397161,0
+VRTS.US,D,20100218,000000,16.0035,16.1047,15.3587,15.6114,15982.336548525,0
+VRTS.US,D,20100219,000000,15.6114,16.2993,15.6114,16.2246,8828.5417769005,0
+VRTS.US,D,20100222,000000,16.7328,17.7234,16.2178,17.6409,37743.872969448,0
+VRTS.US,D,20100223,000000,17.6409,18.3161,17.0119,17.0119,17332.512293362,0
+VRTS.US,D,20100224,000000,17.5976,17.5976,16.8851,16.894,6145.4871882539,0
+VRTS.US,D,20100225,000000,16.657,16.951,15.9681,16.9205,13050.003092143,0
+VRTS.US,D,20100226,000000,17.749,17.749,16.8231,17.2998,30965.522696576,0
+VRTS.US,D,20100301,000000,16.5971,17.7844,16.5971,17.7156,14329.973768107,0
+VRTS.US,D,20100302,000000,17.6586,17.6675,17.4738,17.518,8843.8037483945,0
+VRTS.US,D,20100303,000000,17.8021,17.8021,17.4267,17.6134,5726.2917045518,0
+VRTS.US,D,20100304,000000,17.6134,17.6134,17.1662,17.464,8509.0578402926,0
+VRTS.US,D,20100305,000000,17.4817,17.4817,17.1573,17.3844,15630.293739397,0
+VRTS.US,D,20100308,000000,17.2998,17.3755,16.894,16.9598,15305.722478957,0
+VRTS.US,D,20100309,000000,16.657,17.3529,16.3406,16.894,23788.326235327,0
+VRTS.US,D,20100310,000000,16.9431,17.1318,16.4526,17.064,33649.594749989,0
+VRTS.US,D,20100311,000000,16.9038,17.5535,16.9038,17.1986,21361.67276778,0
+VRTS.US,D,20100312,000000,16.9117,16.9353,16.5303,16.657,20737.966866058,0
+VRTS.US,D,20100315,000000,16.5873,17.1573,16.5873,16.7131,11525.840872275,0
+VRTS.US,D,20100316,000000,16.4192,17.1662,16.4192,17.1662,7474.2961729988,0
+VRTS.US,D,20100317,000000,17.4453,17.5446,17.2635,17.3932,5625.5626926913,0
+VRTS.US,D,20100318,000000,17.5701,17.5976,16.6305,16.7672,46432.004608603,0
+VRTS.US,D,20100319,000000,16.9205,16.9431,16.4114,16.7672,37282.961430329,0
+VRTS.US,D,20100322,000000,17.1888,17.4365,16.7819,17.41,15585.525289681,0
+VRTS.US,D,20100323,000000,17.3755,17.6232,17.1573,17.4886,6169.9063426443,0
+VRTS.US,D,20100324,000000,17.5357,17.6409,17.3195,17.5898,17611.297639319,0
+VRTS.US,D,20100325,000000,17.7657,18.149,17.6989,17.8866,24700.992130669,0
+VRTS.US,D,20100326,000000,18.1068,18.3004,17.2635,17.3097,24787.476635801,0
+VRTS.US,D,20100329,000000,17.4267,17.5898,17.064,17.3195,20137.66265396,0
+VRTS.US,D,20100330,000000,17.4188,18.324,17.3283,17.6487,26169.193788392,0
+VRTS.US,D,20100331,000000,17.5034,17.9859,17.1573,17.6743,24485.28960022,0
+VRTS.US,D,20100401,000000,17.7156,17.8345,17.3932,17.464,6037.6359230295,0
+VRTS.US,D,20100405,000000,17.4944,17.5446,17.29,17.4817,20358.45250824,0
+VRTS.US,D,20100406,000000,17.7844,17.811,17.5034,17.6321,10083.075833708,0
+VRTS.US,D,20100407,000000,17.5535,17.9279,17.5535,17.7156,18372.361284487,0
+VRTS.US,D,20100408,000000,17.9761,17.9761,17.8945,17.9761,7183.3012498464,0
+VRTS.US,D,20100409,000000,18.1815,18.3161,18.04,18.2935,11458.688197701,0
+VRTS.US,D,20100412,000000,18.4035,18.5137,18.2237,18.3161,12593.161412089,0
+VRTS.US,D,20100413,000000,18.4035,18.4035,18.2502,18.3161,16049.489223099,0
+VRTS.US,D,20100414,000000,18.4704,18.7407,18.3406,18.7338,19469.188302523,0
+VRTS.US,D,20100415,000000,18.6149,19.066,18.5716,18.9736,12005.066777187,0
+VRTS.US,D,20100416,000000,18.9972,19.2085,18.7338,18.7338,23252.122303504,0
+VRTS.US,D,20100419,000000,18.7083,18.9824,18.6847,18.9363,13888.394059547,0
+VRTS.US,D,20100420,000000,18.4881,19.2773,18.4881,19.2174,7710.3479987728,0
+VRTS.US,D,20100421,000000,19.2262,19.412,19.0886,19.182,17171.752860291,0
+VRTS.US,D,20100422,000000,19.0483,19.4454,19.0483,19.4454,3959.9728703119,0
+VRTS.US,D,20100423,000000,19.4454,19.9653,19.4454,19.9653,28333.341346243,0
+VRTS.US,D,20100426,000000,20.0233,20.1835,19.8857,20.1324,13544.490968549,0
+VRTS.US,D,20100427,000000,19.6744,19.93,19.5064,19.5889,16911.281880127,0
+VRTS.US,D,20100428,000000,19.7196,20.04,19.7196,19.8709,2637.2686741646,0
+VRTS.US,D,20100429,000000,20.0813,20.6995,19.8857,20.6818,15531.599657069,0
+VRTS.US,D,20100430,000000,20.7162,20.8203,20.5059,20.5491,13886.359130015,0
+VRTS.US,D,20100503,000000,20.558,20.7958,20.3939,20.7958,10114.617241462,0
+VRTS.US,D,20100504,000000,20.5059,20.5904,19.0974,20.5904,50993.299155779,0
+VRTS.US,D,20100505,000000,20.3201,20.6091,19.8434,20.3614,11597.063405913,0
+VRTS.US,D,20100506,000000,20.3034,20.3034,17.7294,18.7171,23411.864271808,0
+VRTS.US,D,20100507,000000,18.7171,19.2085,18.6572,19.0808,37708.261702629,0
+VRTS.US,D,20100510,000000,19.8248,20.3546,19.8248,20.3546,11670.320869085,0
+VRTS.US,D,20100511,000000,20.0813,20.7772,19.3933,20.6514,13982.000818044,0
+VRTS.US,D,20100512,000000,20.5993,21.0405,20.4027,21.0179,13961.651522718,0
+VRTS.US,D,20100513,000000,20.9275,21.1918,20.9275,21.1417,8794.9654396136,0
+VRTS.US,D,20100514,000000,20.8449,20.9207,20.439,20.4636,22774.931328125,0
+VRTS.US,D,20100517,000000,20.674,20.6995,19.9378,20.0046,19044.905494989,0
+VRTS.US,D,20100518,000000,20.3546,20.3546,19.7108,19.7108,11059.842009324,0
+VRTS.US,D,20100519,000000,19.8248,20.097,19.5064,19.7687,15244.674592981,0
+VRTS.US,D,20100520,000000,19.3864,19.6744,18.9363,19.0227,25623.832673673,0
+VRTS.US,D,20100521,000000,18.8085,19.3609,18.8085,19.1741,32536.488295692,0
+VRTS.US,D,20100524,000000,19.1663,19.3,18.837,18.837,6222.8145104902,0
+VRTS.US,D,20100525,000000,18.3692,18.3692,17.811,17.8345,23355.903709663,0
+VRTS.US,D,20100526,000000,17.8345,18.6404,17.8345,18.1402,130924.31372896,0
+VRTS.US,D,20100527,000000,18.547,19.5889,18.2336,19.4808,56315.657348123,0
+VRTS.US,D,20100528,000000,20.2514,20.3614,19.1397,19.3265,17089.338214224,0
+VRTS.US,D,20100601,000000,19.1564,19.93,19.1564,19.3521,11574.679181056,0
+VRTS.US,D,20100602,000000,19.9869,20.0488,19.5467,19.7284,32075.576756573,0
+VRTS.US,D,20100603,000000,19.6577,20.3034,19.6577,19.816,26983.165601406,0
+VRTS.US,D,20100604,000000,18.7338,19.0227,18.3604,18.4881,21827.67163073,0
+VRTS.US,D,20100607,000000,18.7171,18.9097,18.4448,18.4448,7953.5220779107,0
+VRTS.US,D,20100608,000000,18.4538,18.4538,18.0576,18.1314,16356.763582511,0
+VRTS.US,D,20100609,000000,18.3083,18.5137,18.0576,18.2689,13239.251538669,0
+VRTS.US,D,20100610,000000,18.5137,18.7407,18.4035,18.7171,62891.532132508,0
+VRTS.US,D,20100611,000000,18.5372,19.1564,18.5372,19.1564,6598.2590092428,0
+VRTS.US,D,20100614,000000,19.2547,19.5309,18.6925,18.837,9912.141752975,0
+VRTS.US,D,20100615,000000,18.8459,19.2449,18.5795,19.2006,34295.684876568,0
+VRTS.US,D,20100616,000000,19.0974,19.3864,18.9638,19.066,6418.1677456135,0
+VRTS.US,D,20100617,000000,19.2842,19.4533,18.9363,19.4454,24976.725082327,0
+VRTS.US,D,20100618,000000,19.4719,19.4808,18.9559,18.9638,47120.828255366,0
+VRTS.US,D,20100621,000000,19.2361,19.4621,18.6572,18.6572,25483.422535928,0
+VRTS.US,D,20100622,000000,18.7751,18.7751,18.1136,18.1569,47784.215282973,0
+VRTS.US,D,20100623,000000,18.1981,18.2237,17.7234,17.8188,35585.830200195,0
+VRTS.US,D,20100624,000000,17.6743,17.8945,17.2144,17.2144,43819.155088829,0
+VRTS.US,D,20100625,000000,17.5357,17.5357,16.5716,16.5794,489383.25567349,0
+VRTS.US,D,20100628,000000,16.7229,16.7229,16.3849,16.3849,29668.255119585,0
+VRTS.US,D,20100629,000000,16.2178,16.3151,15.808,15.9082,51551.88731246,0
+VRTS.US,D,20100630,000000,15.8767,16.2001,15.7401,15.8767,39174.42843082,0
+VRTS.US,D,20100701,000000,15.8423,15.8423,15.4747,15.5012,35992.816106702,0
+VRTS.US,D,20100702,000000,15.629,15.7234,15.3686,15.402,58869.493911454,0
+VRTS.US,D,20100706,000000,15.6114,15.7489,15.1798,15.3587,54150.492325506,0
+VRTS.US,D,20100707,000000,15.402,15.9593,15.172,15.9514,38047.077469795,0
+VRTS.US,D,20100708,000000,16.0438,16.1047,15.8993,16.0035,40814.581634042,0
+VRTS.US,D,20100709,000000,16.028,16.5794,15.9779,16.5794,15336.246421945,0
+VRTS.US,D,20100712,000000,16.5794,17.6586,16.5538,17.4541,45518.321248496,0
+VRTS.US,D,20100713,000000,17.6409,19.6076,17.5613,19.0582,96939.973070873,0
+VRTS.US,D,20100714,000000,19.0483,19.2449,17.8777,18.3004,58933.594191728,0
+VRTS.US,D,20100715,000000,18.3161,18.9097,17.8266,18.6326,97400.884609992,0
+VRTS.US,D,20100716,000000,18.4203,18.7083,17.8945,17.8945,19500.729710277,0
+VRTS.US,D,20100719,000000,18.6061,18.6061,17.811,18.2159,19373.546614494,0
+VRTS.US,D,20100720,000000,18.3161,18.6326,17.9023,18.2237,30462.89510204,0
+VRTS.US,D,20100721,000000,18.3506,18.5795,18.0655,18.3604,24062.024257453,0
+VRTS.US,D,20100722,000000,18.5648,19.3697,18.3692,19.3343,56463.189739232,0
+VRTS.US,D,20100723,000000,18.9097,20.1687,18.7083,20.1589,34034.196431638,0
+VRTS.US,D,20100726,000000,20.3368,21.0818,19.6832,20.8696,29171.732313647,0
+VRTS.US,D,20100727,000000,20.9442,20.9904,20.3781,20.4636,22588.735275898,0
+VRTS.US,D,20100728,000000,20.4292,20.7073,20.1786,20.7073,21181.58150415,0
+VRTS.US,D,20100729,000000,20.2002,21.0179,19.5555,20.7958,16385.252595967,0
+VRTS.US,D,20100730,000000,20.6818,21.9801,20.6818,21.8789,86384.793585617,0
+VRTS.US,D,20100802,000000,21.8386,22.7369,21.4042,22.4646,82284.410577561,0
+VRTS.US,D,20100803,000000,20.6906,22.8804,20.0734,22.2858,74545.573565332,0
+VRTS.US,D,20100804,000000,22.33,23.4052,22.1089,23.3217,63311.745080976,0
+VRTS.US,D,20100805,000000,22.675,23.3217,22.675,23.1517,47002.802342479,0
+VRTS.US,D,20100806,000000,22.9138,22.9993,22.4391,22.5413,26635.192651343,0
+VRTS.US,D,20100809,000000,22.5482,23.1674,22.5335,23.1281,17625.542146047,0
+VRTS.US,D,20100810,000000,22.9237,23.2972,22.8293,23.0219,22489.023728804,0
+VRTS.US,D,20100811,000000,22.0921,22.3212,21.6587,22.0312,25440.689015745,0
+VRTS.US,D,20100812,000000,21.589,21.9801,20.6514,21.8386,11292.8414408,0
+VRTS.US,D,20100813,000000,21.6332,21.6332,20.9207,20.9207,31728.621271276,0
+VRTS.US,D,20100816,000000,20.8794,21.641,20.8794,21.6332,12823.108449265,0
+VRTS.US,D,20100817,000000,21.9143,23.307,21.9143,23.1674,18415.09480467,0
+VRTS.US,D,20100818,000000,22.8568,23.2972,22.2426,23.2195,25362.344228742,0
+VRTS.US,D,20100819,000000,23.1025,23.1025,22.3713,22.3713,21240.594460594,0
+VRTS.US,D,20100820,000000,22.2426,22.3369,21.9575,22.039,15446.132616702,0
+VRTS.US,D,20100823,000000,22.557,22.557,21.7855,21.7855,16797.325826305,0
+VRTS.US,D,20100824,000000,21.8386,22.8568,21.7609,22.3369,27964.001636088,0
+VRTS.US,D,20100825,000000,22.1344,22.6357,22.0921,22.6179,15555.001346693,0
+VRTS.US,D,20100826,000000,22.6278,22.7959,22.5668,22.6612,7390.8640621649,0
+VRTS.US,D,20100827,000000,22.9914,22.9914,22.1512,22.906,9600.7975344973,0
+VRTS.US,D,20100830,000000,22.7183,23.0317,22.6023,22.6023,22751.529638501,0
+VRTS.US,D,20100831,000000,22.1953,22.5836,22.1953,22.4991,12210.594659973,0
+VRTS.US,D,20100901,000000,22.9138,23.4052,22.6534,23.4052,16088.152884217,0
+VRTS.US,D,20100902,000000,23.5163,23.6853,23.2529,23.6018,30496.471439327,0
+VRTS.US,D,20100903,000000,23.4131,24.0873,23.3394,24.0402,40533.761358553,0
+VRTS.US,D,20100907,000000,23.8288,23.8878,23.3807,23.3807,32406.25280561,0
+VRTS.US,D,20100908,000000,23.9586,24.1364,23.7729,24.105,9784.9586571916,0
+VRTS.US,D,20100909,000000,24.338,24.5738,24.1227,24.1748,8912.9913525006,0
+VRTS.US,D,20100910,000000,24.4824,24.4824,23.8554,23.933,12168.878604556,0
+VRTS.US,D,20100913,000000,24.2819,24.5925,24.1129,24.5925,20306.561805161,0
+VRTS.US,D,20100914,000000,24.5836,24.5925,24.0322,24.338,14383.899400719,0
+VRTS.US,D,20100915,000000,24.2456,24.5925,24.049,24.3989,18435.444099995,0
+VRTS.US,D,20100916,000000,24.3792,24.5453,24.3291,24.3566,3608.9475259497,0
+VRTS.US,D,20100917,000000,24.5925,24.6436,24.338,24.3468,35998.9208953,0
+VRTS.US,D,20100920,000000,24.5542,24.7213,24.4658,24.6986,40872.577125719,0
+VRTS.US,D,20100921,000000,24.5925,25.2874,24.5925,24.8225,5439.3666404644,0
+VRTS.US,D,20100922,000000,24.9513,25.2205,24.1925,24.4245,9909.0893586762,0
+VRTS.US,D,20100923,000000,24.2456,24.5925,24.1925,24.4658,13914.84814347,0
+VRTS.US,D,20100924,000000,24.5542,25.424,24.5277,25.3994,14677.946718171,0
+VRTS.US,D,20100927,000000,25.4417,25.4574,25.1881,25.1881,20481.565744959,0
+VRTS.US,D,20100928,000000,25.2303,26.0176,25.1792,25.943,24035.57017353,0
+VRTS.US,D,20100929,000000,25.8829,26.163,25.534,26.053,29128.998793464,0
+VRTS.US,D,20100930,000000,26.8413,26.8413,25.5439,25.6599,22476.814151609,0
+VRTS.US,D,20101001,000000,26.0687,26.7822,26.0245,26.163,17487.166937834,0
+VRTS.US,D,20101004,000000,26.1877,26.8668,26.1385,26.7724,46110.485742463,0
+VRTS.US,D,20101005,000000,26.798,27.5617,26.7822,27.4693,22514.46034796,0
+VRTS.US,D,20101006,000000,25.306,27.9863,25.306,27.7641,22565.333586274,0
+VRTS.US,D,20101007,000000,28.0806,29.0221,27.7198,28.6379,16879.740472373,0
+VRTS.US,D,20101008,000000,28.5808,29.2581,28.5012,28.5622,9275.2088092918,0
+VRTS.US,D,20101011,000000,28.6054,28.8433,28.5907,28.7253,20727.792218395,0
+VRTS.US,D,20101012,000000,28.6299,28.9612,28.6299,28.7842,25993.172383828,0
+VRTS.US,D,20101013,000000,28.8079,28.918,28.7578,28.8345,46240.721232545,0
+VRTS.US,D,20101014,000000,28.8167,28.8345,28.6299,28.7764,9068.6634617395,0
+VRTS.US,D,20101015,000000,28.9691,30.0973,28.9691,30.0885,29671.307513884,0
+VRTS.US,D,20101018,000000,30.1062,30.404,29.775,30.351,14745.099392744,0
+VRTS.US,D,20101019,000000,29.8674,30.062,28.5907,29.7328,10353.721461535,0
+VRTS.US,D,20101020,000000,29.9814,30.6153,29.8516,30.1376,10831.929901681,0
+VRTS.US,D,20101021,000000,30.1376,30.4964,30.1376,30.3273,16983.521878532,0
+VRTS.US,D,20101022,000000,30.3273,30.4876,30.1376,30.2183,17146.316241135,0
+VRTS.US,D,20101025,000000,30.2506,30.7401,30.235,30.571,23862.601163265,0
+VRTS.US,D,20101026,000000,30.2919,31.0379,30.2664,30.919,49475.241724509,0
+VRTS.US,D,20101027,000000,30.8365,31.3711,30.5976,30.7225,46447.266580097,0
+VRTS.US,D,20101028,000000,30.9455,31.7937,30.8197,30.9534,34703.688247841,0
+VRTS.US,D,20101029,000000,30.9455,31.4182,30.7844,31.1677,11934.861708314,0
+VRTS.US,D,20101101,000000,31.4262,31.435,30.691,30.8787,7933.1727825853,0
+VRTS.US,D,20101102,000000,31.0379,32.4109,31.0379,32.4109,22412.713871334,0
+VRTS.US,D,20101103,000000,32.3245,33.9137,32.3245,32.9996,33062.517579853,0
+VRTS.US,D,20101104,000000,33.6582,33.837,33.2837,33.7702,20055.248007893,0
+VRTS.US,D,20101105,000000,33.8901,33.8901,33.0724,33.4577,11701.862276839,0
+VRTS.US,D,20101108,000000,32.5417,33.6404,32.4109,33.5835,33091.006593308,0
+VRTS.US,D,20101109,000000,33.441,33.667,33.1,33.1,36522.915249927,0
+VRTS.US,D,20101110,000000,33.211,33.326,32.2518,33.0635,16554.151747167,0
+VRTS.US,D,20101111,000000,32.7864,33.326,32.7864,33.0724,10063.744003149,0
+VRTS.US,D,20101112,000000,32.7176,33.2837,32.6331,33.0292,35377.24992311,0
+VRTS.US,D,20101115,000000,33.3004,34.7295,33.1431,34.1161,42194.263857101,0
+VRTS.US,D,20101116,000000,33.8557,34.0238,33.0292,33.3182,27984.350931413,0
+VRTS.US,D,20101117,000000,33.3437,33.8724,33.0537,33.5648,20172.256456013,0
+VRTS.US,D,20101118,000000,34.1604,34.1604,33.2444,33.4823,16861.42610658,0
+VRTS.US,D,20101119,000000,33.4725,34.9545,32.9898,34.9545,29234.815129155,0
+VRTS.US,D,20101122,000000,34.8976,35.211,34.3009,35.1354,31128.317059179,0
+VRTS.US,D,20101123,000000,34.755,35.5845,34.5742,35.0941,29078.12555515,0
+VRTS.US,D,20101124,000000,35.0941,36.6725,35.0941,36.583,41058.773177946,0
+VRTS.US,D,20101126,000000,36.4327,37.7114,36.3374,37.1581,21973.169092306,0
+VRTS.US,D,20101129,000000,37.0529,38.02,36.4661,37.9954,67978.855963844,0
+VRTS.US,D,20101130,000000,38.1527,38.1625,37.3408,37.9954,34454.409380106,0
+VRTS.US,D,20101201,000000,38.5635,39.4863,38.2804,39.452,62311.577215736,0
+VRTS.US,D,20101202,000000,39.5286,40.2824,39.3822,40.1026,69399.236777553,0
+VRTS.US,D,20101203,000000,40.0023,41.2388,39.1777,41.0717,63946.643095127,0
+VRTS.US,D,20101206,000000,41.0629,41.9199,41.0629,41.6476,32679.950827736,0
+VRTS.US,D,20101207,000000,41.9199,42.3267,41.2653,41.7587,79794.674294505,0
+VRTS.US,D,20101208,000000,41.8865,42.2934,40.8673,41.0118,64885.763074392,0
+VRTS.US,D,20101209,000000,41.7676,42.5037,41.5199,42.5037,54058.920496542,0
+VRTS.US,D,20101210,000000,42.4103,42.481,42.0378,42.3199,32969.928286122,0
+VRTS.US,D,20101213,000000,42.4457,42.4457,41.6919,41.7253,28415.75599231,0
+VRTS.US,D,20101214,000000,41.4835,41.6564,39.7665,40.477,81952.717063758,0
+VRTS.US,D,20101215,000000,40.4623,41.1238,39.7999,40.4623,46249.878415442,0
+VRTS.US,D,20101216,000000,40.3483,40.8014,39.9326,40.6245,33962.973897999,0
+VRTS.US,D,20101217,000000,40.2097,41.0118,39.1719,39.909,60650.057252421,0
+VRTS.US,D,20101220,000000,40.139,40.9518,38.9675,40.8673,39095.066179051,0
+VRTS.US,D,20101221,000000,40.8751,41.5552,40.7916,41.3783,34561.243180564,0
+VRTS.US,D,20101222,000000,41.1985,41.3597,40.08,40.9096,19257.555631139,0
+VRTS.US,D,20101223,000000,40.7483,41.0963,40.4299,40.6972,16045.419364034,0
+VRTS.US,D,20101227,000000,40.6648,41.4216,40.6501,41.4216,4665.0759533351,0
+VRTS.US,D,20101228,000000,41.5965,41.5965,41.1051,41.2575,15072.723047482,0
+VRTS.US,D,20101229,000000,41.4687,41.5012,40.8014,40.8112,6738.6691469876,0
+VRTS.US,D,20101230,000000,40.6815,40.8348,39.0176,39.0599,26132.565056807,0
+VRTS.US,D,20101231,000000,38.9094,39.2819,38.475,38.475,13390.853788843,0
+VRTS.US,D,20110103,000000,38.3738,40.5704,38.1527,39.5955,87865.204820536,0
+VRTS.US,D,20110104,000000,39.8097,40.2648,39.2574,39.6308,27539.718828554,0
+VRTS.US,D,20110105,000000,39.3075,39.8176,39.3075,39.8176,9124.6240238842,0
+VRTS.US,D,20110106,000000,39.6132,39.8353,39.4598,39.7045,12176.00085792,0
+VRTS.US,D,20110107,000000,39.6132,39.851,39.5198,39.8176,22109.509370986,0
+VRTS.US,D,20110110,000000,39.5787,39.9326,39.4598,39.8598,14984.203612817,0
+VRTS.US,D,20110111,000000,39.9326,40.7729,39.6633,40.4702,33319.936165718,0
+VRTS.US,D,20110112,000000,41.5012,41.5199,40.8211,41.2152,14911.963614412,0
+VRTS.US,D,20110113,000000,40.9872,41.1238,40.1213,40.4221,31978.917603778,0
+VRTS.US,D,20110114,000000,40.4299,40.8348,39.7045,40.597,34917.355848758,0
+VRTS.US,D,20110118,000000,40.4024,40.6972,40.4024,40.4623,46824.746008383,0
+VRTS.US,D,20110119,000000,40.4623,40.4623,39.3921,39.3921,34643.657826632,0
+VRTS.US,D,20110120,000000,39.2485,40.1646,36.6892,37.4411,47544.093598133,0
+VRTS.US,D,20110121,000000,37.85,39.7045,37.85,38.3738,26353.354911087,0
+VRTS.US,D,20110124,000000,38.5341,39.4432,37.6622,38.5163,41575.64527921,0
+VRTS.US,D,20110125,000000,38.4908,39.0873,37.8244,38.937,62797.925374011,0
+VRTS.US,D,20110126,000000,39.2898,40.1115,39.2653,40.1115,21287.397839842,0
+VRTS.US,D,20110127,000000,40.2176,40.3227,39.5787,40.1557,14372.70728829,0
+VRTS.US,D,20110128,000000,40.1115,40.5272,39.8097,40.0624,21251.786573023,0
+VRTS.US,D,20110131,000000,40.1291,41.5464,39.8264,40.9361,27727.949810314,0
+VRTS.US,D,20110201,000000,41.1316,42.6236,40.9096,42.2934,30743.71537753,0
+VRTS.US,D,20110202,000000,42.0103,46.209,42.0103,45.236,61854.735535682,0
+VRTS.US,D,20110203,000000,45.2202,46.1107,45.2202,45.5593,19070.342114146,0
+VRTS.US,D,20110204,000000,46.1107,46.1185,45.5927,45.7254,16844.129205553,0
+VRTS.US,D,20110207,000000,45.6596,47.3284,45.6596,47.237,31954.498449388,0
+VRTS.US,D,20110208,000000,47.6636,47.9043,47.067,47.9043,34373.012198805,0
+VRTS.US,D,20110209,000000,47.5584,48.3387,47.4247,47.8149,22033.199513516,0
+VRTS.US,D,20110210,000000,47.636,48.2788,47.3284,47.984,18173.955655065,0
+VRTS.US,D,20110211,000000,47.984,48.9196,47.4817,48.9196,44439.808596252,0
+VRTS.US,D,20110214,000000,48.6956,49.7147,48.0027,48.6681,34769.823457649,0
+VRTS.US,D,20110215,000000,48.2523,48.5747,47.8307,48.2365,22374.050210216,0
+VRTS.US,D,20110216,000000,47.8808,49.1624,47.6636,49.1044,28380.144725491,0
+VRTS.US,D,20110218,000000,48.8813,49.1879,47.9762,48.6022,28649.772888552,0
+VRTS.US,D,20110222,000000,47.8237,48.1019,47.0896,47.1781,38559.879711994,0
+VRTS.US,D,20110223,000000,47.5319,47.5407,46.1942,46.5509,37402.004807982,0
+VRTS.US,D,20110224,000000,46.2011,48.5098,46.2011,47.7786,28725.065281255,0
+VRTS.US,D,20110225,000000,47.348,49.5162,47.348,49.2548,16533.802451842,0
+VRTS.US,D,20110228,000000,49.1791,49.9163,48.2984,49.4238,62856.938330455,0
+VRTS.US,D,20110301,000000,49.5772,49.5772,47.4906,47.5319,16047.454293566,0
+VRTS.US,D,20110302,000000,48.2189,48.8056,47.3127,48.4499,24240.08059155,0
+VRTS.US,D,20110303,000000,49.0474,50.33,48.9432,49.9163,28720.99542219,0
+VRTS.US,D,20110304,000000,49.7629,49.7629,48.493,49.1879,25129.344797267,0
+VRTS.US,D,20110307,000000,49.1123,49.5772,47.8395,47.9043,39372.834060242,0
+VRTS.US,D,20110308,000000,48.2365,49.2204,46.897,48.8725,31302.30353421,0
+VRTS.US,D,20110309,000000,48.5658,49.0474,48.4665,49.0396,17227.713422436,0
+VRTS.US,D,20110310,000000,48.0155,48.271,45.1328,45.1505,41895.129215818,0
+VRTS.US,D,20110311,000000,45.2104,47.1436,44.5509,45.8827,96511.620404275,0
+VRTS.US,D,20110314,000000,45.5593,45.5593,42.884,43.3775,58781.991941555,0
+VRTS.US,D,20110315,000000,42.141,43.3775,41.7165,42.884,38253.622817348,0
+VRTS.US,D,20110316,000000,42.6403,43.8757,41.9533,42.3533,53886.968951043,0
+VRTS.US,D,20110317,000000,42.489,44.72,42.3769,44.1077,35170.704575558,0
+VRTS.US,D,20110318,000000,44.4713,45.4945,44.3357,44.3524,22756.616962332,0
+VRTS.US,D,20110321,000000,45.4561,46.8036,44.9735,46.7948,75712.605652241,0
+VRTS.US,D,20110322,000000,46.6856,49.6057,46.6856,48.5747,48081.314994723,0
+VRTS.US,D,20110323,000000,48.6189,49.6057,47.2124,49.4847,107750.53621246,0
+VRTS.US,D,20110324,000000,50.0273,51.0789,48.4665,50.9855,47792.355001103,0
+VRTS.US,D,20110325,000000,51.2991,51.4053,49.8239,50.6603,62622.921434213,0
+VRTS.US,D,20110328,000000,52.1906,52.8352,50.8057,50.8833,49862.895800456,0
+VRTS.US,D,20110329,000000,50.8302,51.5792,50.5364,50.8833,21624.178677477,0
+VRTS.US,D,20110330,000000,50.9757,51.246,49.7059,50.0185,37770.327053371,0
+VRTS.US,D,20110331,000000,50.2651,50.2651,49.644,49.9683,17708.974256881,0
+VRTS.US,D,20110401,000000,50.4106,51.5614,50.102,51.3915,32846.815049404,0
+VRTS.US,D,20110404,000000,51.8986,52.165,51.2913,51.7237,22364.893027319,0
+VRTS.US,D,20110405,000000,51.4583,52.1551,51.0701,51.1889,21849.038390822,0
+VRTS.US,D,20110406,000000,51.2735,51.5556,48.6681,48.6857,44518.153383255,0
+VRTS.US,D,20110407,000000,48.8194,50.3467,48.73,48.9098,23206.336389022,0
+VRTS.US,D,20110408,000000,49.356,49.356,47.3903,47.6095,34198.008259007,0
+VRTS.US,D,20110411,000000,47.7628,48.2788,46.839,47.0571,58660.913634369,0
+VRTS.US,D,20110412,000000,46.6493,46.778,45.3284,45.4777,37016.385661567,0
+VRTS.US,D,20110413,000000,45.7883,46.0321,44.2786,44.608,46992.627694817,0
+VRTS.US,D,20110414,000000,43.5965,47.9132,43.5965,47.237,63314.797475275,0
+VRTS.US,D,20110415,000000,47.9928,48.0027,46.8301,47.4975,31353.176772524,0
+VRTS.US,D,20110418,000000,46.6158,46.9126,45.2438,45.7343,40500.185021266,0
+VRTS.US,D,20110419,000000,45.8827,46.5982,44.947,44.9893,84453.645459242,0
+VRTS.US,D,20110420,000000,46.0321,46.151,45.0747,45.6831,50788.78873776,0
+VRTS.US,D,20110421,000000,46.491,46.491,45.3195,45.8905,11163.623415484,0
+VRTS.US,D,20110425,000000,45.692,46.0075,44.2944,44.6924,43397.924675595,0
+VRTS.US,D,20110426,000000,44.1646,46.7701,43.973,46.1864,48518.824844217,0
+VRTS.US,D,20110427,000000,46.2689,46.3505,45.7795,46.0507,19668.611396711,0
+VRTS.US,D,20110428,000000,45.8453,46.1273,45.3539,45.4945,7539.4139180399,0
+VRTS.US,D,20110429,000000,45.6183,45.8984,44.0546,44.7858,37444.738328165,0
+VRTS.US,D,20110502,000000,44.5824,44.6158,42.2235,43.4452,58418.757019997,0
+VRTS.US,D,20110503,000000,43.7106,46.5903,43.403,44.7367,52572.404473026,0
+VRTS.US,D,20110504,000000,44.7435,46.2257,44.6748,45.7598,40238.696576335,0
+VRTS.US,D,20110505,000000,46.2345,47.4906,45.7598,47.3196,34391.326564597,0
+VRTS.US,D,20110506,000000,47.9132,49.1703,47.8808,48.5098,25248.38817492,0
+VRTS.US,D,20110509,000000,48.5098,50.5718,48.2445,50.4745,47496.272754119,0
+VRTS.US,D,20110510,000000,50.6504,52.0706,50.4479,51.4583,31791.704086785,0
+VRTS.US,D,20110511,000000,50.4666,52.2407,49.2626,49.3472,29279.583578871,0
+VRTS.US,D,20110512,000000,49.0749,49.8976,48.9098,49.587,9412.5665527378,0
+VRTS.US,D,20110513,000000,49.0474,49.7059,48.0675,48.6681,26572.109835834,0
+VRTS.US,D,20110516,000000,48.382,48.5835,46.9657,46.9657,46386.218694121,0
+VRTS.US,D,20110517,000000,47.067,47.6803,46.5677,46.6768,33969.078686597,0
+VRTS.US,D,20110518,000000,46.8036,47.4906,46.5982,47.4739,18358.116777759,0
+VRTS.US,D,20110519,000000,44.72,47.8051,44.72,47.464,49631.931298514,0
+VRTS.US,D,20110520,000000,46.6434,47.4817,46.6434,46.9923,17938.921294057,0
+VRTS.US,D,20110523,000000,46.093,47.0346,45.1328,46.0507,42055.888648888,0
+VRTS.US,D,20110524,000000,46.3976,46.5509,44.7505,44.7858,35762.869069526,0
+VRTS.US,D,20110525,000000,44.947,45.463,44.4124,45.1505,15542.791769498,0
+VRTS.US,D,20110526,000000,44.4124,45.8021,43.9033,45.6517,40480.853190707,0
+VRTS.US,D,20110527,000000,45.9613,46.2169,45.7971,46.0832,18229.916217209,0
+VRTS.US,D,20110531,000000,46.778,47.3991,45.9299,46.9471,43566.823826795,0
+VRTS.US,D,20110601,000000,47.067,47.0837,45.9131,46.0566,44116.254800579,0
+VRTS.US,D,20110602,000000,46.2345,46.2345,45.7077,46.1766,14748.151787043,0
+VRTS.US,D,20110603,000000,46.8478,49.3472,46.8478,48.5098,68069.410328042,0
+VRTS.US,D,20110606,000000,48.8538,48.8538,48.3387,48.3486,28418.808386609,0
+VRTS.US,D,20110607,000000,48.493,49.0847,48.3555,48.5658,38933.289281214,0
+VRTS.US,D,20110608,000000,48.382,48.9196,48.21,48.3142,76429.918312459,0
+VRTS.US,D,20110609,000000,48.3073,48.5098,48.0842,48.3387,46580.554464478,0
+VRTS.US,D,20110610,000000,48.3299,48.4842,47.8237,47.8484,31438.64381289,0
+VRTS.US,D,20110613,000000,48.2886,48.8813,48.0095,48.154,25116.117755306,0
+VRTS.US,D,20110614,000000,48.154,50.0351,48.1441,49.7718,34779.998105312,0
+VRTS.US,D,20110615,000000,49.3815,49.6616,47.754,48.1628,41402.676268945,0
+VRTS.US,D,20110616,000000,48.271,50.0519,47.871,48.8911,29077.108090384,0
+VRTS.US,D,20110617,000000,49.4336,49.5516,47.871,48.501,118305.71569772,0
+VRTS.US,D,20110620,000000,48.21,48.8813,47.9132,48.3142,22466.639503946,0
+VRTS.US,D,20110621,000000,48.7467,49.7305,48.3486,49.587,28563.288383419,0
+VRTS.US,D,20110622,000000,49.1466,50.1089,49.0218,49.1123,17892.117914809,0
+VRTS.US,D,20110623,000000,48.2012,49.1202,48.1796,48.8538,17398.647503169,0
+VRTS.US,D,20110624,000000,48.9697,49.753,48.5481,49.238,105364.58133557,0
+VRTS.US,D,20110627,000000,49.4592,50.33,48.9835,50.0607,16072.890912723,0
+VRTS.US,D,20110628,000000,49.9614,50.8745,49.9614,50.8745,17407.804686065,0
+VRTS.US,D,20110629,000000,50.8745,51.5614,50.5463,51.5291,23410.846807042,0
+VRTS.US,D,20110630,000000,51.7315,51.9065,51.3679,51.478,34912.268524926,0
+VRTS.US,D,20110701,000000,51.8828,55.0309,51.7315,54.166,60876.951895299,0
+VRTS.US,D,20110705,000000,54.2663,56.0147,54.2663,55.7159,72986.817543411,0
+VRTS.US,D,20110706,000000,55.8958,56.5042,55.7159,56.4373,76800.27548738,0
+VRTS.US,D,20110707,000000,56.8206,58.515,56.6781,58.4737,54772.163297696,0
+VRTS.US,D,20110708,000000,57.4556,59.9696,57.4556,59.78,41153.397401209,0
+VRTS.US,D,20110711,000000,60.0237,60.2094,58.8865,59.0586,66700.920217412,0
+VRTS.US,D,20110712,000000,59.0242,60.3244,59.0242,59.6355,41341.628382969,0
+VRTS.US,D,20110713,000000,60.3647,60.9987,59.5145,59.9529,18819.028316878,0
+VRTS.US,D,20110714,000000,60.3156,60.634,59.1009,59.151,17458.677924379,0
+VRTS.US,D,20110715,000000,59.3466,60.4306,59.0065,60.4306,23126.974137253,0
+VRTS.US,D,20110718,000000,60.0433,61.5598,60.0433,61.1697,25875.146470941,0
+VRTS.US,D,20110719,000000,61.6886,64.2666,61.5353,64.2401,31966.708026583,0
+VRTS.US,D,20110720,000000,63.1137,65.1983,63.1137,64.2066,32183.428021798,0
+VRTS.US,D,20110721,000000,63.6464,66.2922,63.6464,66.1655,34752.526556622,0
+VRTS.US,D,20110722,000000,65.8942,66.5665,65.8942,66.3866,27884.639384319,0
+VRTS.US,D,20110725,000000,66.0799,68.3532,66.0799,67.1079,31817.140705941,0
+VRTS.US,D,20110726,000000,67.6564,67.7173,67.0215,67.3095,56524.237625208,0
+VRTS.US,D,20110727,000000,66.7935,67.507,65.2219,66.192,81871.319882456,0
+VRTS.US,D,20110728,000000,66.0563,67.1257,65.5698,66.9124,37954.488176065,0
+VRTS.US,D,20110729,000000,63.2798,68.1134,63.2798,66.6224,82257.956493638,0
+VRTS.US,D,20110801,000000,67.5552,68.65,66.1841,67.2702,50943.443382232,0
+VRTS.US,D,20110802,000000,67.0598,68.0475,65.8185,65.8283,67344.975414459,0
+VRTS.US,D,20110803,000000,66.249,67.4195,63.7172,67.047,47653.97979289,0
+VRTS.US,D,20110804,000000,66.706,67.2544,60.0611,60.9151,47462.696416832,0
+VRTS.US,D,20110805,000000,61.4262,62.9486,53.595,57.1784,106384.08103137,0
+VRTS.US,D,20110808,000000,53.9193,55.2933,48.4223,48.4223,111784.78401071,0
+VRTS.US,D,20110809,000000,51.1889,54.2387,48.3486,53.5812,135287.20264672,0
+VRTS.US,D,20110810,000000,51.4583,53.8505,50.4922,50.8136,59106.563201994,0
+VRTS.US,D,20110811,000000,52.4116,53.7503,50.8833,53.2657,41290.755144655,0
+VRTS.US,D,20110812,000000,54.8874,54.8874,51.9438,52.4529,33396.246023188,0
+VRTS.US,D,20110815,000000,53.42,54.5287,53.0701,54.5287,15609.944444071,0
+VRTS.US,D,20110816,000000,53.7984,54.4923,51.9438,52.0794,53817.781346937,0
+VRTS.US,D,20110817,000000,52.6033,52.6033,51.1378,51.1989,20231.269412457,0
+VRTS.US,D,20110818,000000,49.3815,49.7059,46.6954,46.9923,57081.808317122,0
+VRTS.US,D,20110819,000000,46.3976,47.8808,45.3038,46.4193,66093.493751951,0
+VRTS.US,D,20110822,000000,46.1107,49.2292,44.5912,48.2984,43327.719606722,0
+VRTS.US,D,20110823,000000,48.4164,51.6608,48.154,51.2548,77761.779691503,0
+VRTS.US,D,20110824,000000,51.5065,53.7896,49.6794,52.8598,47365.01979927,0
+VRTS.US,D,20110825,000000,53.4023,53.4023,50.0351,50.5629,25995.207313361,0
+VRTS.US,D,20110826,000000,49.8808,53.5134,49.8808,53.0799,68639.190597151,0
+VRTS.US,D,20110829,000000,53.7837,55.1223,53.3355,55.1085,45827.630537441,0
+VRTS.US,D,20110830,000000,53.0889,53.1242,50.8833,51.9527,48716.213008873,0
+VRTS.US,D,20110831,000000,52.0018,52.4116,50.8833,51.994,51798.113785897,0
+VRTS.US,D,20110901,000000,51.2155,52.3674,50.3211,51.1546,39068.612095128,0
+VRTS.US,D,20110902,000000,50.273,52.2131,49.0651,49.238,65785.201927772,0
+VRTS.US,D,20110906,000000,47.7716,49.2292,47.4739,48.7132,57918.164354994,0
+VRTS.US,D,20110907,000000,49.9772,50.502,48.7811,49.7305,23546.169620955,0
+VRTS.US,D,20110908,000000,49.4238,49.7796,47.5151,47.7019,27259.916017831,0
+VRTS.US,D,20110909,000000,47.2046,48.0675,45.3706,46.2512,27937.547552165,0
+VRTS.US,D,20110912,000000,45.1839,48.7811,45.1839,46.5431,29442.377941474,0
+VRTS.US,D,20110913,000000,45.8827,48.4164,45.8827,48.271,19596.371398306,0
+VRTS.US,D,20110914,000000,48.7968,49.1791,46.8655,48.6681,46642.619815221,0
+VRTS.US,D,20110915,000000,48.9933,48.9933,47.2783,48.3486,23058.803997913,0
+VRTS.US,D,20110916,000000,48.2984,49.6204,47.5151,48.3988,50315.667621445,0
+VRTS.US,D,20110919,000000,47.3648,48.7467,46.72,48.4842,18113.925233855,0
+VRTS.US,D,20110920,000000,48.5835,48.9767,47.2429,47.464,38231.23859249,0
+VRTS.US,D,20110921,000000,47.1682,48.8449,46.6434,46.6856,103491.42870087,0
+VRTS.US,D,20110922,000000,45.0384,46.1608,42.489,42.9459,44023.665506849,0
+VRTS.US,D,20110923,000000,44.6384,44.9392,43.0944,44.8291,71693.619825485,0
+VRTS.US,D,20110926,000000,46.0261,46.3564,44.3946,45.8207,66120.96530064,0
+VRTS.US,D,20110927,000000,45.9977,49.5073,45.9977,48.1874,62417.393551427,0
+VRTS.US,D,20110928,000000,46.6679,48.839,45.9613,46.1107,44307.538176638,0
+VRTS.US,D,20110929,000000,47.754,47.754,45.0473,47.1436,35926.680896895,0
+VRTS.US,D,20110930,000000,47.2046,48.1019,45.3382,45.4709,60954.279217535,0
+VRTS.US,D,20111003,000000,45.2202,46.7623,43.7106,43.8335,59514.566573267,0
+VRTS.US,D,20111004,000000,43.7106,45.576,42.7091,44.6659,43730.635654164,0
+VRTS.US,D,20111005,000000,44.0399,46.6493,43.9809,46.3024,13142.592385873,0
+VRTS.US,D,20111006,000000,46.2591,48.2788,45.9613,48.1874,23642.828773751,0
+VRTS.US,D,20111007,000000,48.21,48.21,46.2257,46.9126,27768.648400964,0
+VRTS.US,D,20111010,000000,48.3988,49.1879,47.3903,49.1879,32002.319293402,0
+VRTS.US,D,20111011,000000,48.6857,49.753,47.8395,48.2984,25353.187045846,0
+VRTS.US,D,20111012,000000,48.5481,50.7507,48.21,50.4843,24446.625939102,0
+VRTS.US,D,20111013,000000,49.7796,51.2991,49.2125,50.9423,21427.807977587,0
+VRTS.US,D,20111014,000000,51.875,51.875,49.0474,49.753,27955.861917957,0
+VRTS.US,D,20111017,000000,49.0847,49.2469,47.3815,47.5849,26264.835476421,0
+VRTS.US,D,20111018,000000,47.7972,48.839,47.008,48.44,26865.139688519,0
+VRTS.US,D,20111019,000000,48.0842,48.5265,46.5844,46.6158,23925.683978773,0
+VRTS.US,D,20111020,000000,47.4817,48.0508,46.0744,46.8212,19733.729141752,0
+VRTS.US,D,20111021,000000,47.9762,48.7811,46.607,48.1353,21771.711068585,0
+VRTS.US,D,20111024,000000,48.3898,50.6603,48.1628,50.6603,18582.976491104,0
+VRTS.US,D,20111025,000000,49.3059,50.0519,48.0754,48.4164,20748.141513721,0
+VRTS.US,D,20111026,000000,48.5098,48.7811,47.0483,48.5186,21443.069949081,0
+VRTS.US,D,20111027,000000,50.5187,54.5631,48.901,54.1139,47307.024307593,0
+VRTS.US,D,20111028,000000,54.8353,56.1337,54.284,54.9867,23017.087942496,0
+VRTS.US,D,20111031,000000,54.3527,54.9286,52.9168,52.9168,20919.075594454,0
+VRTS.US,D,20111101,000000,49.2469,50.2897,48.2886,48.9767,42344.848642508,0
+VRTS.US,D,20111102,000000,49.016,50.7054,48.3988,50.4843,37521.048185635,0
+VRTS.US,D,20111103,000000,50.8657,54.224,50.2573,53.308,34321.121495725,0
+VRTS.US,D,20111104,000000,52.6898,53.6559,52.5954,53.367,9975.2245684836,0
+VRTS.US,D,20111107,000000,53.3935,53.8505,52.2632,53.5812,14680.999112469,0
+VRTS.US,D,20111108,000000,54.284,55.6147,53.4368,55.3522,17019.133145351,0
+VRTS.US,D,20111109,000000,53.6814,55.7012,52.6485,52.6485,23898.212430084,0
+VRTS.US,D,20111110,000000,54.0019,56.5828,53.5871,54.8687,20699.30320494,0
+VRTS.US,D,20111111,000000,55.1498,58.9396,55.1498,58.5917,26187.508154185,0
+VRTS.US,D,20111114,000000,58.1996,60.0522,57.5902,58.9671,28813.584715921,0
+VRTS.US,D,20111115,000000,59.5932,60.634,58.746,60.5947,23579.745958242,0
+VRTS.US,D,20111116,000000,59.7023,60.8493,58.1082,58.3667,27680.128966299,0
+VRTS.US,D,20111117,000000,58.9494,60.236,57.6255,58.2182,30950.260725082,0
+VRTS.US,D,20111118,000000,58.515,61.0616,58.3755,60.9574,31215.819029078,0
+VRTS.US,D,20111121,000000,59.3043,60.7549,58.8865,60.7461,31776.442115291,0
+VRTS.US,D,20111122,000000,60.924,61.4508,59.9471,61.4508,76530.64732432,0
+VRTS.US,D,20111123,000000,60.4561,61.3997,58.6851,61.1195,32884.461245756,0
+VRTS.US,D,20111125,000000,60.8807,60.8807,58.2978,59.2945,11523.805942742,0
+VRTS.US,D,20111128,000000,60.9751,63.1806,60.2802,62.0946,40447.27685342,0
+VRTS.US,D,20111129,000000,62.3402,63.0971,61.5275,62.9123,39195.795190911,0
+VRTS.US,D,20111130,000000,64.6676,67.4018,63.2149,64.358,268529.30111324,0
+VRTS.US,D,20111201,000000,64.2312,64.2312,61.7466,62.6735,42053.853719356,0
+VRTS.US,D,20111202,000000,63.6985,63.6985,62.5525,63.272,18538.208041388,0
+VRTS.US,D,20111205,000000,63.4273,64.0465,62.0238,62.8582,40012.819398224,0
+VRTS.US,D,20111206,000000,62.9486,63.1452,62.1142,62.2469,21977.238951371,0
+VRTS.US,D,20111207,000000,62.2813,64.0022,60.9436,63.7251,10683.380045806,0
+VRTS.US,D,20111208,000000,64.4012,64.4956,60.7392,60.9839,19185.315632734,0
+VRTS.US,D,20111209,000000,61.4674,65.5698,61.4674,65.4598,20021.671670606,0
+VRTS.US,D,20111212,000000,64.2224,64.7089,63.4931,64.3236,15902.974296756,0
+VRTS.US,D,20111213,000000,64.7983,65.1354,62.1879,62.4601,15358.630646803,0
+VRTS.US,D,20111214,000000,61.6886,62.7795,61.6886,62.1958,22512.425418428,0
+VRTS.US,D,20111215,000000,62.1623,62.8769,61.898,62.5348,15917.218803484,0
+VRTS.US,D,20111216,000000,62.756,62.8051,61.0616,61.0616,41026.214305426,0
+VRTS.US,D,20111219,000000,61.6886,62.9044,61.6886,62.2891,31460.010572982,0
+VRTS.US,D,20111220,000000,63.5521,64.6391,63.4872,63.8912,30951.278189848,0
+VRTS.US,D,20111221,000000,63.384,64.3767,63.384,64.1643,8975.0567032429,0
+VRTS.US,D,20111222,000000,64.7639,64.9546,63.7074,64.8759,28507.327821274,0
+VRTS.US,D,20111223,000000,64.9251,64.9791,64.4012,64.9791,5584.8641020406,0
+VRTS.US,D,20111227,000000,64.6214,66.6224,64.5368,66.5665,30065.066378429,0
+VRTS.US,D,20111228,000000,66.7414,66.7414,64.5615,64.5615,18876.006343789,0
+VRTS.US,D,20111229,000000,64.5368,65.9718,63.9187,64.4867,27486.810660708,0
+VRTS.US,D,20111230,000000,64.4956,66.3866,64.0936,64.4612,30598.217915953,0
+VRTS.US,D,20120103,000000,65.561,65.7222,64.129,65.7222,12964.536051777,0
+VRTS.US,D,20120104,000000,65.4273,66.1477,64.7895,65.7831,22414.748800866,0
+VRTS.US,D,20120105,000000,65.2848,66.0367,64.5232,66.0367,8574.1755853337,0
+VRTS.US,D,20120106,000000,65.7733,65.7733,64.8346,65.3183,13410.185619402,0
+VRTS.US,D,20120109,000000,65.5197,65.9521,64.7482,65.5197,23035.402308289,0
+VRTS.US,D,20120110,000000,67.6319,70.8133,67.5297,70.2855,157717.21341908,0
+VRTS.US,D,20120111,000000,70.2098,70.3887,69.5739,69.9573,78053.792079422,0
+VRTS.US,D,20120112,000000,70.3621,70.3809,69.4363,69.5405,37278.891571264,0
+VRTS.US,D,20120113,000000,69.4816,69.4816,67.8529,68.0829,1040940.7308193,0
+VRTS.US,D,20120117,000000,67.4107,68.6913,66.8613,66.8613,48524.929632815,0
+VRTS.US,D,20120118,000000,66.9881,67.4922,66.938,67.4922,26173.263647457,0
+VRTS.US,D,20120119,000000,67.6938,67.8451,66.6991,67.507,37400.987343216,0
+VRTS.US,D,20120120,000000,67.4018,68.2569,67.3498,67.7586,24520.900867039,0
+VRTS.US,D,20120123,000000,67.7586,67.9551,67.3271,67.7763,16673.195124821,0
+VRTS.US,D,20120124,000000,66.938,68.022,66.938,67.7173,32329.94294814,0
+VRTS.US,D,20120125,000000,67.5297,67.9631,67.2859,67.6938,29236.850058688,0
+VRTS.US,D,20120126,000000,68.4298,68.4298,67.3498,67.7104,25680.810700584,0
+VRTS.US,D,20120127,000000,68.0054,68.2913,67.4922,67.8196,13943.337156926,0
+VRTS.US,D,20120130,000000,67.8028,67.8373,67.2622,67.5463,18231.951146742,0
+VRTS.US,D,20120131,000000,68.0663,68.0898,67.165,67.3095,22208.203453314,0
+VRTS.US,D,20120201,000000,69.0383,69.0471,67.912,68.4466,54969.551462351,0
+VRTS.US,D,20120202,000000,69.5405,70.5489,68.5134,69.796,80714.46244321,0
+VRTS.US,D,20120203,000000,69.9719,70.8133,69.8275,70.3012,28326.219092879,0
+VRTS.US,D,20120206,000000,70.0938,70.7622,69.1935,69.5651,18187.182697026,0
+VRTS.US,D,20120207,000000,69.5405,70.0074,69.168,69.5159,32156.973937875,0
+VRTS.US,D,20120208,000000,69.5405,70.5675,69.5405,70.1735,32328.925483374,0
+VRTS.US,D,20120209,000000,70.2619,70.4348,68.0967,68.9115,15969.109506564,0
+VRTS.US,D,20120210,000000,68.4388,68.7326,67.7684,68.4643,16138.008657764,0
+VRTS.US,D,20120213,000000,68.9203,69.0284,68.3709,68.6402,11723.229036931,0
+VRTS.US,D,20120214,000000,68.5056,68.6019,67.9631,68.3276,11964.368186536,0
+VRTS.US,D,20120215,000000,68.5743,68.5743,66.706,66.879,19581.109426812,0
+VRTS.US,D,20120216,000000,66.3099,67.507,65.902,67.4539,13496.670124534,0
+VRTS.US,D,20120217,000000,67.0795,68.1046,67.0795,67.8028,13065.265063637,0
+VRTS.US,D,20120221,000000,66.9959,67.7419,66.9959,67.4195,14159.039687374,0
+VRTS.US,D,20120222,000000,66.9694,68.1134,66.9694,67.7173,23012.000618665,0
+VRTS.US,D,20120223,000000,67.2947,68.4977,67.2947,68.2028,15017.779950104,0
+VRTS.US,D,20120224,000000,68.5302,68.5302,66.7935,66.9959,13546.525898081,0
+VRTS.US,D,20120227,000000,66.9468,69.5257,66.7856,69.1847,33227.346871988,0
+VRTS.US,D,20120228,000000,69.5337,69.9208,68.6913,69.0471,60989.890484354,0
+VRTS.US,D,20120229,000000,69.4816,69.4816,67.0037,67.4539,141203.76026256,0
+VRTS.US,D,20120301,000000,68.0054,69.5159,67.4382,67.6397,29805.612863031,0
+VRTS.US,D,20120302,000000,67.7341,68.4388,64.4612,64.5457,30639.93397137,0
+VRTS.US,D,20120305,000000,64.0465,66.879,64.0465,65.9885,20043.038430697,0
+VRTS.US,D,20120306,000000,63.6553,65.0027,62.8769,63.1619,15415.608673714,0
+VRTS.US,D,20120307,000000,63.2887,65.792,63.2887,65.5275,29238.88498822,0
+VRTS.US,D,20120308,000000,66.2156,66.5212,64.6391,66.5045,10023.045412498,0
+VRTS.US,D,20120309,000000,66.8692,68.0299,66.648,68.0054,26178.350971289,0
+VRTS.US,D,20120312,000000,68.0898,68.7985,68.0751,68.5655,45730.971384645,0
+VRTS.US,D,20120313,000000,69.0736,69.8599,68.6913,69.7026,50472.35719545,0
+VRTS.US,D,20120314,000000,69.796,69.8599,68.7326,69.0215,11334.557496217,0
+VRTS.US,D,20120315,000000,69.2516,69.8962,68.2264,69.5651,28405.581344648,0
+VRTS.US,D,20120316,000000,69.0215,69.7194,68.1507,68.6815,213102.90797083,0
+VRTS.US,D,20120319,000000,69.1002,69.5405,68.8201,69.4215,47693.660918775,0
+VRTS.US,D,20120320,000000,68.2825,68.8063,66.9959,67.2859,19628.930270827,0
+VRTS.US,D,20120321,000000,67.7507,68.4711,66.6735,68.1419,17118.844692446,0
+VRTS.US,D,20120322,000000,67.1974,67.7852,66.4691,67.3762,11883.988470001,0
+VRTS.US,D,20120323,000000,67.0037,67.9631,67.0037,67.8451,18862.779301828,0
+VRTS.US,D,20120326,000000,68.6097,69.4068,68.1605,69.0284,20825.468835957,0
+VRTS.US,D,20120327,000000,69.0059,69.5405,68.2913,69.5061,19037.783241625,0
+VRTS.US,D,20120328,000000,69.2259,70.3444,68.8624,70.3444,18634.867194184,0
+VRTS.US,D,20120329,000000,69.7626,73.7804,69.7626,73.3225,48327.541468159,0
+VRTS.US,D,20120330,000000,73.7804,73.7804,72.1332,72.7446,45585.473923069,0
+VRTS.US,D,20120402,000000,72.0369,74.1717,72.0369,74.1294,40003.662215327,0
+VRTS.US,D,20120403,000000,73.6045,73.6792,69.7862,71.0757,28885.824714326,0
+VRTS.US,D,20120404,000000,70.769,70.9223,68.9558,69.1424,33568.197568687,0
+VRTS.US,D,20120405,000000,69.168,69.6073,68.5833,68.9115,5803.6190267881,0
+VRTS.US,D,20120409,000000,67.5896,70.5489,67.5728,69.2329,87258.795819841,0
+VRTS.US,D,20120410,000000,68.8436,68.8436,65.8854,66.0966,36189.186806592,0
+VRTS.US,D,20120411,000000,67.0037,67.3409,66.0465,67.278,43452.867772973,0
+VRTS.US,D,20120412,000000,67.0795,70.7268,67.0795,70.1911,25885.321118604,0
+VRTS.US,D,20120413,000000,69.6486,69.6486,66.7767,68.3532,25223.96902053,0
+VRTS.US,D,20120416,000000,68.5302,70.254,67.8884,69.1336,12221.786772402,0
+VRTS.US,D,20120417,000000,69.8962,70.6688,69.4215,70.1735,6911.6381572531,0
+VRTS.US,D,20120418,000000,70.1125,71.6261,69.0059,71.5249,18571.784378675,0
+VRTS.US,D,20120419,000000,71.914,71.9229,67.4382,68.0898,19572.969708682,0
+VRTS.US,D,20120420,000000,68.2343,69.5984,67.1079,67.7026,22941.795549793,0
+VRTS.US,D,20120423,000000,66.4859,67.3193,65.616,66.4278,20203.797863768,0
+VRTS.US,D,20120424,000000,66.2096,67.8274,66.2096,67.8028,11586.888758251,0
+VRTS.US,D,20120425,000000,68.1321,71,68.0967,70.3985,28066.765577481,0
+VRTS.US,D,20120426,000000,70.4663,72.0831,70.143,72.0831,28390.319373154,0
+VRTS.US,D,20120427,000000,71.914,73.2379,71.6182,73.2379,12652.174368533,0
+VRTS.US,D,20120430,000000,72.832,73.577,70.9804,71.576,9498.0335931043,0
+VRTS.US,D,20120501,000000,71.2712,72.5931,69.5572,69.5572,41924.63569404,0
+VRTS.US,D,20120502,000000,68.6815,71.2614,68.4801,69.1169,24860.734098973,0
+VRTS.US,D,20120503,000000,68.3178,68.9979,66.1477,66.2332,38834.595198886,0
+VRTS.US,D,20120504,000000,66.2411,66.2411,63.8823,63.8823,26993.340249069,0
+VRTS.US,D,20120507,000000,63.612,65.504,63.6032,64.5615,24752.882833748,0
+VRTS.US,D,20120508,000000,64.0317,66.4947,64.0317,66.2332,14591.462213038,0
+VRTS.US,D,20120509,000000,65.046,66.1477,65.046,65.3438,13655.394628072,0
+VRTS.US,D,20120510,000000,66.02,66.4436,65.3507,66.0278,11881.953540468,0
+VRTS.US,D,20120511,000000,65.3005,66.9468,65.3005,66.4947,14376.777147355,0
+VRTS.US,D,20120514,000000,65.4097,66.9045,65.3998,65.6672,27722.862486482,0
+VRTS.US,D,20120515,000000,65.6878,66.2569,65.3094,65.3674,8774.6161442883,0
+VRTS.US,D,20120516,000000,65.5984,66.0731,64.4867,64.9791,24058.971863154,0
+VRTS.US,D,20120517,000000,65.3438,65.3438,64.1123,64.1123,15629.27627463,0
+VRTS.US,D,20120518,000000,64.0848,64.3855,63.6032,63.6985,19346.075065804,0
+VRTS.US,D,20120521,000000,64.2401,65.2937,63.8744,64.9791,24579.913823483,0
+VRTS.US,D,20120522,000000,64.7001,65.3005,62.1879,62.5525,39840.867852725,0
+VRTS.US,D,20120523,000000,62.0513,63.3153,60.3893,61.0704,23548.204550488,0
+VRTS.US,D,20120524,000000,60.8493,61.4832,60.2094,61.3397,10093.250481371,0
+VRTS.US,D,20120525,000000,61.1598,61.1598,60.4208,60.6959,14589.427283505,0
+VRTS.US,D,20120529,000000,60.5947,60.9839,60.2459,60.6606,22577.543163469,0
+VRTS.US,D,20120530,000000,60.2094,61.4262,59.6355,59.6778,30689.789744917,0
+VRTS.US,D,20120531,000000,59.8055,60.7883,59.205,60.1112,36964.494958487,0
+VRTS.US,D,20120601,000000,58.515,59.7279,58.515,59.0919,25258.562822583,0
+VRTS.US,D,20120604,000000,59.2139,59.2453,58.515,58.8561,15165.312341213,0
+VRTS.US,D,20120605,000000,58.6683,59.6934,58.6683,59.1598,10750.532720379,0
+VRTS.US,D,20120606,000000,59.4085,62.2469,59.2768,62.009,7078.5023789209,0
+VRTS.US,D,20120607,000000,62.4434,62.8484,61.1029,61.3997,16502.261044088,0
+VRTS.US,D,20120608,000000,61.1127,62.5751,60.7883,62.009,7253.5063187188,0
+VRTS.US,D,20120611,000000,62.9565,63.2464,60.2802,60.4473,28846.143588441,0
+VRTS.US,D,20120612,000000,61.2375,61.2375,59.8762,60.6104,8376.7874206778,0
+VRTS.US,D,20120613,000000,60.7461,60.7549,58.6851,58.7785,15490.901066418,0
+VRTS.US,D,20120614,000000,59.3632,60.4837,58.515,59.6679,33967.043757064,0
+VRTS.US,D,20120615,000000,59.3721,61.4832,59.3632,60.6695,43682.814810149,0
+VRTS.US,D,20120618,000000,60.1691,60.8051,59.032,59.3632,27744.229246574,0
+VRTS.US,D,20120619,000000,59.7976,62.3236,59.1283,62.1623,35407.773866098,0
+VRTS.US,D,20120620,000000,62.2891,63.3516,60.5583,63.2061,27231.427004375,0
+VRTS.US,D,20120621,000000,63.2887,63.2887,59.8862,60.1928,18807.836204449,0
+VRTS.US,D,20120622,000000,60.7136,62.6646,59.7279,62.2036,161177.61108915,0
+VRTS.US,D,20120625,000000,61.6798,63.6032,60.9751,62.867,16703.719067809,0
+VRTS.US,D,20120626,000000,63.1884,65.2682,62.068,65.0303,35211.403166209,0
+VRTS.US,D,20120627,000000,65.2514,66.3099,64.9713,65.6809,35050.643733139,0
+VRTS.US,D,20120628,000000,65.1718,65.7055,63.7309,65.6878,14845.828404605,0
+VRTS.US,D,20120629,000000,66.5753,68.9724,66.1477,68.6913,33493.92264075,0
+VRTS.US,D,20120702,000000,68.6913,69.5159,67.5375,69.5159,27334.190945768,0
+VRTS.US,D,20120703,000000,69.5405,71.4472,69.055,71.4383,17632.66439941,0
+VRTS.US,D,20120705,000000,70.6256,72.0369,69.5405,71.7784,28714.890633593,0
+VRTS.US,D,20120706,000000,70.6845,70.6923,68.6166,69.055,19003.189439572,0
+VRTS.US,D,20120709,000000,68.2343,69.9573,67.7586,69.456,30791.536221544,0
+VRTS.US,D,20120710,000000,70.1655,70.7356,69.0736,69.9208,13443.761956688,0
+VRTS.US,D,20120711,000000,70.3366,70.4821,69.6241,69.9818,15016.762485338,0
+VRTS.US,D,20120712,000000,69.6486,69.6486,67.8952,68.2647,19558.725201954,0
+VRTS.US,D,20120713,000000,68.6097,69.6683,68.5655,69.4127,12682.698311521,0
+VRTS.US,D,20120716,000000,68.0967,70.2619,68.0967,69.2417,10139.036395853,0
+VRTS.US,D,20120717,000000,70.085,70.6354,67.5728,70.3444,15921.288662549,0
+VRTS.US,D,20120718,000000,70.7622,73.2625,70.254,72.5657,59138.104609748,0
+VRTS.US,D,20120719,000000,73.059,73.171,71.0364,71.0364,16371.008089239,0
+VRTS.US,D,20120720,000000,70.0653,70.0653,65.9807,66.302,29118.824145801,0
+VRTS.US,D,20120723,000000,63.6032,66.0131,63.6032,65.3595,22443.237814322,0
+VRTS.US,D,20120724,000000,64.5368,65.9807,64.5368,65.2514,20514.124617479,0
+VRTS.US,D,20120725,000000,65.8942,67.675,64.4082,66.302,25320.628173325,0
+VRTS.US,D,20120726,000000,67.4982,69.3203,67.0392,67.1708,10316.075265183,0
+VRTS.US,D,20120727,000000,67.4018,70.8457,67.4018,70.2442,9359.6583848919,0
+VRTS.US,D,20120730,000000,70.7543,71.2359,68.9901,69.2417,10910.274688683,0
+VRTS.US,D,20120731,000000,69.3115,71.2281,69.2417,71,24163.77073408,0
+VRTS.US,D,20120801,000000,71.7784,72.0753,69.5337,69.5337,20591.451939715,0
+VRTS.US,D,20120802,000000,70.254,71.3646,69.168,70.8624,32067.437038443,0
+VRTS.US,D,20120803,000000,72.3238,72.3238,70.9804,71.576,22446.290208621,0
+VRTS.US,D,20120806,000000,71.4207,71.4472,69.6152,70.5115,17048.639623573,0
+VRTS.US,D,20120807,000000,70.6079,72.0831,70.254,71.8128,20238.391665821,0
+VRTS.US,D,20120808,000000,71.5513,72.5116,70.3985,72.2128,14912.981079178,0
+VRTS.US,D,20120809,000000,71.4207,73.289,71.4207,72.4487,14617.916296961,0
+VRTS.US,D,20120810,000000,72.5745,73.348,71.517,72.5185,12029.485931577,0
+VRTS.US,D,20120813,000000,72.4487,72.9676,72.3455,72.7592,13819.206455441,0
+VRTS.US,D,20120814,000000,72.9421,73.1189,71.2359,71.5081,29219.553157661,0
+VRTS.US,D,20120815,000000,71.6664,73.348,71.4894,72.664,35971.44934661,0
+VRTS.US,D,20120816,000000,72.777,73.348,70.2383,73.1101,66908.483029731,0
+VRTS.US,D,20120817,000000,73.2045,73.6978,73.1101,73.6978,20452.059266737,0
+VRTS.US,D,20120820,000000,73.3568,74.2021,72.777,74.0773,18281.806920289,0
+VRTS.US,D,20120821,000000,74.2483,75.9859,74.2483,75.07,26327.91829193,0
+VRTS.US,D,20120822,000000,76.0537,76.6129,74.5687,75.3648,23134.096390617,0
+VRTS.US,D,20120823,000000,75.5545,75.5545,74.0685,74.1048,8816.3321997052,0
+VRTS.US,D,20120824,000000,74.3819,75.2399,73.9927,74.5442,17708.974256881,0
+VRTS.US,D,20120827,000000,74.7308,75.0198,73.9967,74.8528,18728.47395268,0
+VRTS.US,D,20120828,000000,74.6778,75.0552,74.3495,74.7033,11621.482560304,0
+VRTS.US,D,20120829,000000,74.8007,75.4533,74.3583,74.7642,15765.61655331,0
+VRTS.US,D,20120830,000000,73.9102,75.3923,72.3455,73.5603,28578.550354913,0
+VRTS.US,D,20120831,000000,73.9751,74.0773,72.5264,72.6276,38426.591827613,0
+VRTS.US,D,20120904,000000,72.5116,75.1033,72.0555,74.6778,22920.428789701,0
+VRTS.US,D,20120905,000000,74.4871,74.4871,70.311,70.3887,56444.875373439,0
+VRTS.US,D,20120906,000000,71.289,72.8821,71.289,72.549,60343.800357775,0
+VRTS.US,D,20120907,000000,72.6708,75.1908,72.549,74.5588,24252.290168745,0
+VRTS.US,D,20120910,000000,74.8429,75.6872,73.7804,74.7741,37931.086486441,0
+VRTS.US,D,20120911,000000,74.5687,76.0871,73.917,75.0021,22693.534146824,0
+VRTS.US,D,20120912,000000,75.3648,76.096,73.8827,74.6041,25273.824794077,0
+VRTS.US,D,20120913,000000,74.5854,76.7663,73.7972,76.7496,25818.16844403,0
+VRTS.US,D,20120914,000000,76.7073,79.4946,76.6985,78.1304,39933.457146455,0
+VRTS.US,D,20120917,000000,78.1895,78.5394,75.7304,76.0537,24882.100859064,0
+VRTS.US,D,20120918,000000,76.2572,76.2572,72.1961,75.8355,26867.174618052,0
+VRTS.US,D,20120919,000000,75.9004,76.0685,72.664,72.7592,45940.569126496,0
+VRTS.US,D,20120920,000000,72.6374,75.0287,71.8305,74.7368,31484.429727372,0
+VRTS.US,D,20120921,000000,75.9004,76.2149,73.1455,75.2075,334564.79937351,0
+VRTS.US,D,20120924,000000,74.6699,76.7152,73.6379,75.8159,41511.544998935,0
+VRTS.US,D,20120925,000000,76.0616,77.4886,74.3583,74.3583,37046.909604555,0
+VRTS.US,D,20120926,000000,74.7741,75.0109,73.4906,73.7087,14459.191793423,0
+VRTS.US,D,20120927,000000,74.4418,74.5854,73.1357,73.7028,18819.028316878,0
+VRTS.US,D,20120928,000000,73.1976,73.7883,72.5538,72.9323,21529.554454214,0
+VRTS.US,D,20121001,000000,73.4413,74.3907,73.2566,73.7343,11448.513550038,0
+VRTS.US,D,20121002,000000,73.8748,74.2021,72.9519,73.577,21082.887421823,0
+VRTS.US,D,20121003,000000,74.0074,74.2119,73.0325,73.8679,15627.241345098,0
+VRTS.US,D,20121004,000000,74.1805,74.3662,73.5603,73.9515,11521.77101321,0
+VRTS.US,D,20121005,000000,74.3495,74.9598,73.7254,73.7254,6513.8094336426,0
+VRTS.US,D,20121008,000000,73.5681,74.4616,73.5681,73.8453,7984.0460208987,0
+VRTS.US,D,20121009,000000,74.0262,75.0454,73.5417,74.3583,17784.266649584,0
+VRTS.US,D,20121010,000000,74.7918,74.8007,73.7883,74.6296,30584.990873992,0
+VRTS.US,D,20121011,000000,74.6935,75.3058,74.4793,75.2243,18485.299873542,0
+VRTS.US,D,20121012,000000,75.3383,75.6872,74.6778,75.2321,13105.963654288,0
+VRTS.US,D,20121015,000000,75.5181,76.4036,75.0365,76.4036,12999.12985383,0
+VRTS.US,D,20121016,000000,76.7152,78.4578,76.7152,78.1983,32450.00379056,0
+VRTS.US,D,20121017,000000,78.1374,78.9728,78.0234,78.9728,67832.341037501,0
+VRTS.US,D,20121018,000000,78.6386,79.4199,78.617,78.9462,9735.1028836445,0
+VRTS.US,D,20121019,000000,78.215,79.3856,78.0342,78.784,52676.185879185,0
+VRTS.US,D,20121022,000000,78.9728,79.6066,78.6897,79.4711,48168.816964622,0
+VRTS.US,D,20121023,000000,78.8105,79.1192,78.2071,78.9541,21118.498688642,0
+VRTS.US,D,20121024,000000,79.3118,79.4946,78.1246,78.963,15320.984450451,0
+VRTS.US,D,20121025,000000,80.4795,80.7606,79.9693,80.4027,15606.892049773,0
+VRTS.US,D,20121026,000000,80.5669,81.3994,80.1845,80.9886,30564.641578667,0
+VRTS.US,D,20121031,000000,81.0976,81.8377,80.557,81.2667,27480.705872111,0
+VRTS.US,D,20121101,000000,81.5507,86.5071,81.5507,86.2899,114961.309011,0
+VRTS.US,D,20121102,000000,86.8472,88.3087,86.8472,88.1997,75216.082846302,0
+VRTS.US,D,20121105,000000,87.0635,88.4079,87.0635,88.3558,45877.486310988,0
+VRTS.US,D,20121106,000000,88.5947,89.2729,88.2891,89.094,44751.15281473,0
+VRTS.US,D,20121107,000000,88.2891,88.3284,87.2541,87.4655,57243.585214959,0
+VRTS.US,D,20121108,000000,87.3946,88.4424,86.3332,86.3332,43103.877358143,0
+VRTS.US,D,20121109,000000,85.8978,86.4816,84.7587,86.3686,53405.708116599,0
+VRTS.US,D,20121112,000000,85.6216,87.316,85.6216,87.2639,29359.963295406,0
+VRTS.US,D,20121113,000000,86.9337,88.5299,86.9337,88.0925,30476.122144001,0
+VRTS.US,D,20121114,000000,88.065,88.1907,86.9524,87.2374,75681.064244487,0
+VRTS.US,D,20121115,000000,87.1873,87.3347,84.9848,85.2551,65077.04645045,0
+VRTS.US,D,20121116,000000,85.5214,86.2723,84.6997,85.7877,225222.94826661,0
+VRTS.US,D,20121119,000000,87.0349,88.5397,86.5259,88.4178,25807.993796367,0
+VRTS.US,D,20121120,000000,88.1111,91.8272,87.8202,91.5049,74437.722300108,0
+VRTS.US,D,20121121,000000,92.3236,93.2701,91.7723,92.7649,63604.774933661,0
+VRTS.US,D,20121123,000000,93.2701,93.5226,93.0647,93.3615,17221.608633839,0
+VRTS.US,D,20121126,000000,93.3615,95.5493,93.327,95.4342,58022.963225919,0
+VRTS.US,D,20121127,000000,95.2328,95.9257,94.59,94.7698,63528.465076191,0
+VRTS.US,D,20121128,000000,94.5605,95.3959,93.5885,95.3074,28832.91654648,0
+VRTS.US,D,20121129,000000,95.7606,96.8908,95.4913,96.4348,94966.091424315,0
+VRTS.US,D,20121130,000000,96.9872,97.5051,95.8284,97.3881,71830.977568931,0
+VRTS.US,D,20121203,000000,97.6309,98.0771,97.2899,98.0771,33814.424042124,0
+VRTS.US,D,20121204,000000,97.5925,98.0673,95.7606,96.4732,64857.274060936,0
+VRTS.US,D,20121205,000000,96.9095,97.2899,96.7542,97.0657,65542.027848634,0
+VRTS.US,D,20121206,000000,97.0657,98.0181,96.247,97.6801,53461.668678743,0
+VRTS.US,D,20121207,000000,98.0771,98.7946,97.91,98.5489,54209.50528195,0
+VRTS.US,D,20121210,000000,98.7946,99.2274,98.3818,98.3916,36669.43017627,0
+VRTS.US,D,20121211,000000,98.8339,99.2274,97.8019,97.9494,42275.661038402,0
+VRTS.US,D,20121212,000000,98.3818,99.2274,97.969,98.1361,24137.316650157,0
+VRTS.US,D,20121213,000000,98.5391,98.7651,97.0559,97.6408,72728.381492779,0
+VRTS.US,D,20121214,000000,97.6309,97.9395,96.706,97.1248,17525.830598952,0
+VRTS.US,D,20121217,000000,97.5051,100.908,97.5051,100.681,38418.452109483,0
+VRTS.US,D,20121218,000000,100.534,101.949,100.534,101.949,20196.675610404,0
+VRTS.US,D,20121219,000000,101.419,101.989,99.374,99.5513,35225.647672937,0
+VRTS.US,D,20121220,000000,99.4829,102.087,99.4829,101.242,20204.815328534,0
+VRTS.US,D,20121221,000000,101.3,101.999,100.082,101.989,115778.33321831,0
+VRTS.US,D,20121224,000000,101.91,103.414,101.192,102.716,19254.50323684,0
+VRTS.US,D,20121226,000000,103.188,103.188,102.028,102.294,22250.936973497,0
+VRTS.US,D,20121227,000000,102.382,102.677,100.554,101.291,38068.444229887,0
+VRTS.US,D,20121228,000000,100.681,102.214,100.681,101.35,10528.725401333,0
+VRTS.US,D,20121231,000000,101.389,103.364,101.389,102.549,22167.504862663,0
+VRTS.US,D,20130102,000000,103.463,106.824,102.775,106.559,73912.710480714,0
+VRTS.US,D,20130103,000000,106.716,107.061,105.498,106.097,70650.718440061,0
+VRTS.US,D,20130104,000000,106.638,108.053,105.665,107.66,27223.287286245,0
+VRTS.US,D,20130107,000000,107.316,108.013,106.588,107.522,25565.837181996,0
+VRTS.US,D,20130108,000000,107.67,109.616,107.247,109.223,76113.48677015,0
+VRTS.US,D,20130109,000000,109.842,111.738,109.792,111.728,49012.295255857,0
+VRTS.US,D,20130110,000000,111.483,113.98,110.363,113.95,56864.070857141,0
+VRTS.US,D,20130111,000000,114.097,114.323,112.427,114.323,26673.856312461,0
+VRTS.US,D,20130114,000000,114.51,117.144,113.203,116.928,44040.962407876,0
+VRTS.US,D,20130115,000000,115.974,116.358,115.012,115.326,54213.575141015,0
+VRTS.US,D,20130116,000000,115.641,115.984,114.932,115.169,53613.270928917,0
+VRTS.US,D,20130117,000000,115.964,115.974,114.932,115.542,47738.429368491,0
+VRTS.US,D,20130118,000000,115.699,116.79,115.699,116.79,23444.423144329,0
+VRTS.US,D,20130122,000000,117.036,119.562,116.938,119.434,26879.384195247,0
+VRTS.US,D,20130123,000000,119.699,121.911,119.454,121.449,44330.939866262,0
+VRTS.US,D,20130124,000000,121.881,124.408,120.721,120.909,89305.934929571,0
+VRTS.US,D,20130125,000000,121.252,121.941,119.218,119.414,73713.287386526,0
+VRTS.US,D,20130128,000000,119.571,120.633,118.412,120.515,45148.981538341,0
+VRTS.US,D,20130129,000000,120.446,123.238,120.427,122.874,42106.761887202,0
+VRTS.US,D,20130130,000000,123.66,123.66,120.172,123.169,82652.732822949,0
+VRTS.US,D,20130131,000000,123.316,126.746,122.982,126.353,62605.624533187,0
+VRTS.US,D,20130201,000000,127.159,129.548,126.294,129.341,41644.832883316,0
+VRTS.US,D,20130204,000000,128.113,133.105,128.113,132.477,65391.443063226,0
+VRTS.US,D,20130205,000000,131.67,133.419,131.67,132.575,88999.678034924,0
+VRTS.US,D,20130206,000000,131.778,133.509,131.229,132.683,38325.862815753,0
+VRTS.US,D,20130207,000000,133.311,133.311,131.768,132.565,40518.499387059,0
+VRTS.US,D,20130208,000000,132.89,137.489,132.89,137.43,44400.127470368,0
+VRTS.US,D,20130211,000000,137.43,139.17,136.84,138.186,18195.322415156,0
+VRTS.US,D,20130212,000000,138.855,138.855,137.862,138.256,14353.375457731,0
+VRTS.US,D,20130213,000000,138.256,140.192,138.226,139.503,37176.127629871,0
+VRTS.US,D,20130214,000000,138.865,141.587,138.865,140.997,23405.759483211,0
+VRTS.US,D,20130215,000000,141.745,142.472,140.86,141.685,29508.513151281,0
+VRTS.US,D,20130219,000000,141.332,144.879,141.332,144.123,29266.35653691,0
+VRTS.US,D,20130220,000000,144.889,144.889,136.487,136.497,108532.96661772,0
+VRTS.US,D,20130221,000000,135.611,136.497,134.01,135.573,60539.153592898,0
+VRTS.US,D,20130222,000000,135.661,139.376,133.95,138.973,26951.624193652,0
+VRTS.US,D,20130225,000000,139.995,140.889,136.084,137.479,79514.871483781,0
+VRTS.US,D,20130226,000000,137.735,141.951,137.735,140.358,40445.241923887,0
+VRTS.US,D,20130227,000000,140.801,145.676,140.801,144.879,42412.001317082,0
+VRTS.US,D,20130228,000000,144.31,144.801,142.138,142.492,51970.065331396,0
+VRTS.US,D,20130301,000000,141.627,143.563,140.526,142.815,22901.096959142,0
+VRTS.US,D,20130304,000000,142.482,146.885,141.224,145.106,59039.41052742,0
+VRTS.US,D,20130305,000000,147.877,149.175,147.013,148.811,51637.354352826,0
+VRTS.US,D,20130306,000000,148.811,149.804,147.858,149.273,41296.859933253,0
+VRTS.US,D,20130307,000000,149.273,153.892,149.273,153.882,115764.08871158,0
+VRTS.US,D,20130308,000000,154.924,156.575,153.499,156.565,50383.837760785,0
+VRTS.US,D,20130311,000000,155.75,158.05,155.75,157.568,44920.05196593,0
+VRTS.US,D,20130312,000000,156.124,157.568,155.455,157.224,34831.888808391,0
+VRTS.US,D,20130313,000000,157.519,158.325,156.162,157.705,30892.265233405,0
+VRTS.US,D,20130314,000000,158.511,161.067,157.342,160.428,48728.422586069,0
+VRTS.US,D,20130315,000000,160.36,162.286,157.647,157.863,107699.66297415,0
+VRTS.US,D,20130318,000000,156.477,159.288,155.229,158.629,42153.56526645,0
+VRTS.US,D,20130319,000000,157.843,158.198,150.413,153.067,151127.09412797,0
+VRTS.US,D,20130320,000000,153.028,156.555,152.644,156.457,85294.071356179,0
+VRTS.US,D,20130321,000000,154.158,156.457,153.018,154.482,70787.058718741,0
+VRTS.US,D,20130322,000000,155.209,157.686,153.489,156.29,49210.700885279,0
+VRTS.US,D,20130325,000000,157.421,158.02,154.885,157.076,56814.215083594,0
+VRTS.US,D,20130326,000000,158.364,159.121,156.389,159.121,33387.088840292,0
+VRTS.US,D,20130327,000000,158.531,160.015,157.116,158.993,15828.699368819,0
+VRTS.US,D,20130328,000000,159.318,160.28,157.519,157.971,42228.857659154,0
+VRTS.US,D,20130401,000000,158.551,159.258,155.661,157.568,62674.812137293,0
+VRTS.US,D,20130402,000000,157.234,159.366,156.723,157.912,40391.316291275,0
+VRTS.US,D,20130403,000000,157.627,157.627,150.482,150.649,49372.477783116,0
+VRTS.US,D,20130404,000000,150.01,154.05,150.01,154.05,26251.60843446,0
+VRTS.US,D,20130405,000000,151.347,152.31,150.57,151.661,55537.296801929,0
+VRTS.US,D,20130408,000000,151.661,154.393,150.894,154.393,49978.886783811,0
+VRTS.US,D,20130409,000000,154.148,155.936,152.644,155.485,57095.035359084,0
+VRTS.US,D,20130410,000000,156.212,163.456,156.212,162.62,75559.985937301,0
+VRTS.US,D,20130411,000000,162.935,165.107,162.935,164.005,68654.452568645,0
+VRTS.US,D,20130412,000000,162.6,164.821,162.6,164.114,27589.574602101,0
+VRTS.US,D,20130415,000000,162.747,163.504,157.401,158.256,81866.232558625,0
+VRTS.US,D,20130416,000000,160.015,163.544,157.184,161.775,65489.119680788,0
+VRTS.US,D,20130417,000000,160.546,160.546,154.649,155.583,59205.257284322,0
+VRTS.US,D,20130418,000000,154.787,157.224,149.243,150.531,53495.24501603,0
+VRTS.US,D,20130419,000000,150.462,155.209,150.109,154.266,44761.327462393,0
+VRTS.US,D,20130422,000000,153.637,156.389,151.543,156.34,29831.049482188,0
+VRTS.US,D,20130423,000000,156.625,159.986,156.625,159.986,31484.429727372,0
+VRTS.US,D,20130424,000000,159.809,159.849,156.094,157.234,28704.71598593,0
+VRTS.US,D,20130425,000000,158.138,161.224,158.118,158.747,23445.440609095,0
+VRTS.US,D,20130426,000000,156.31,159.416,156.31,157.018,14527.361932763,0
+VRTS.US,D,20130429,000000,156.31,161.922,155.17,160.497,20331.998424317,0
+VRTS.US,D,20130430,000000,161.322,163.475,160.28,162.001,47080.129664716,0
+VRTS.US,D,20130501,000000,163.789,166.561,154.639,160.693,76880.655203916,0
+VRTS.US,D,20130502,000000,161.823,164.605,159.632,164.114,60349.905146372,0
+VRTS.US,D,20130503,000000,165.254,173.952,165.254,172.88,85640.00937671,0
+VRTS.US,D,20130506,000000,172.89,174.689,172.311,173.441,28440.175146701,0
+VRTS.US,D,20130507,000000,171.701,178.601,171.701,177.873,51179.495208006,0
+VRTS.US,D,20130508,000000,177.893,182.07,177.018,181.068,133374.36888614,0
+VRTS.US,D,20130509,000000,181.854,186.109,180.34,183.957,94003.569755426,0
+VRTS.US,D,20130510,000000,184.035,188.085,183.308,187.682,77643.753778616,0
+VRTS.US,D,20130513,000000,187.692,190.798,187.377,190.434,67660.389492002,0
+VRTS.US,D,20130514,000000,190.139,197.687,190.139,197.658,58041.277591712,0
+VRTS.US,D,20130515,000000,196.832,202.69,196.292,202.396,43337.894254385,0
+VRTS.US,D,20130516,000000,202.69,205.334,202.532,203.378,70904.067166862,0
+VRTS.US,D,20130517,000000,204.862,209.766,204.862,209.56,50430.641140034,0
+VRTS.US,D,20130520,000000,209.521,211.064,206.051,207.752,83224.548021592,0
+VRTS.US,D,20130521,000000,206.995,208.892,203.133,204.636,51922.244487381,0
+VRTS.US,D,20130522,000000,204.596,205.874,191.329,192.341,110003.20320498,0
+VRTS.US,D,20130523,000000,189.195,190.582,184.518,187.476,96100.564638703,0
+VRTS.US,D,20130524,000000,186.945,190.375,186.572,190.021,50157.960582674,0
+VRTS.US,D,20130528,000000,192.675,201.727,192.675,201.452,76337.329018729,0
+VRTS.US,D,20130529,000000,199.3,201.825,198.464,198.464,55795.73285256,0
+VRTS.US,D,20130530,000000,198.376,201.923,197.186,200.813,32601.606040733,0
+VRTS.US,D,20130531,000000,199.014,200.125,196.527,196.635,61954.447082776,0
+VRTS.US,D,20130603,000000,198.169,198.424,193.501,197.933,63561.023948712,0
+VRTS.US,D,20130604,000000,198.454,199.388,192.547,194.1,31322.652829536,0
+VRTS.US,D,20130605,000000,192.97,193.343,184.173,186.886,61454.871882539,0
+VRTS.US,D,20130606,000000,186.748,194.847,186.748,194.759,34308.91191853,0
+VRTS.US,D,20130607,000000,196.577,203.466,196.577,201.53,25074.401699889,0
+VRTS.US,D,20130610,000000,202.759,204.135,201.137,202.091,18983.857609013,0
+VRTS.US,D,20130611,000000,200.282,202.484,195.978,196.675,53862.549796653,0
+VRTS.US,D,20130612,000000,198.061,200.891,186.208,186.965,41984.66611525,0
+VRTS.US,D,20130613,000000,186.474,189.678,183.78,188.37,60955.296682301,0
+VRTS.US,D,20130614,000000,187.191,187.407,183.161,183.388,69599.677336507,0
+VRTS.US,D,20130617,000000,185.097,186.109,182.208,184.007,65840.14502515,0
+VRTS.US,D,20130618,000000,185.067,186.444,183.731,184.636,40581.582202567,0
+VRTS.US,D,20130619,000000,183.161,184.321,180.675,180.911,34417.78064852,0
+VRTS.US,D,20130620,000000,178.905,179.348,165.558,168.065,95330.343810639,0
+VRTS.US,D,20130621,000000,169.568,169.657,160.713,163.672,112285.37667572,0
+VRTS.US,D,20130624,000000,160.536,160.536,153.755,156.978,110219.92320019,0
+VRTS.US,D,20130625,000000,159.671,162.316,156.537,160.536,52116.580257738,0
+VRTS.US,D,20130626,000000,162.434,163.19,154.6,156.084,82157.227481777,0
+VRTS.US,D,20130627,000000,157.597,158.895,154.482,156.457,159632.08210919,0
+VRTS.US,D,20130628,000000,155.632,156.251,149.489,149.499,270180.64642889,0
+VRTS.US,D,20130701,000000,150.983,152.507,148.388,150.954,106962.00101861,0
+VRTS.US,D,20130702,000000,150.964,151.838,146.796,151.76,99095.980910593,0
+VRTS.US,D,20130703,000000,150.678,151.504,149.902,151.199,30225.8258115,0
+VRTS.US,D,20130705,000000,154.03,154.03,149.626,152.93,47001.784877713,0
+VRTS.US,D,20130708,000000,153.106,154.787,152.526,153.862,28010.805015336,0
+VRTS.US,D,20130709,000000,155.121,157.44,152.536,155.75,58394.337865607,0
+VRTS.US,D,20130710,000000,152.713,158.983,150.954,157.322,67353.11513259,0
+VRTS.US,D,20130711,000000,160.27,162.945,157.136,161.136,105164.14077661,0
+VRTS.US,D,20130712,000000,161.578,161.775,159.524,160.635,50268.864242197,0
+VRTS.US,D,20130715,000000,161.136,161.823,159.878,161.156,34782.033034844,0
+VRTS.US,D,20130716,000000,161.136,161.951,158.256,159.318,25585.169012555,0
+VRTS.US,D,20130717,000000,159.878,161.126,157.166,161.037,29556.333995296,0
+VRTS.US,D,20130718,000000,161.136,162.767,158.727,162.316,43327.719606722,0
+VRTS.US,D,20130719,000000,161.136,162.138,159.553,161.48,50598.522826468,0
+VRTS.US,D,20130722,000000,161.136,162.404,160.773,162.384,50156.943117908,0
+VRTS.US,D,20130723,000000,162.452,165.961,161.175,165.303,56184.404393275,0
+VRTS.US,D,20130724,000000,165.51,165.785,162.492,163.22,20677.936444848,0
+VRTS.US,D,20130725,000000,162.571,164.959,162.079,163.514,35393.529359371,0
+VRTS.US,D,20130726,000000,162.001,162.797,161.047,162.011,43199.519046173,0
+VRTS.US,D,20130729,000000,161.136,162.434,156.517,156.86,37666.545647212,0
+VRTS.US,D,20130730,000000,156.959,159.701,154.04,157.912,43081.493133286,0
+VRTS.US,D,20130731,000000,157.735,159.956,156.645,158.158,55509.825253239,0
+VRTS.US,D,20130801,000000,159.465,163.013,157.952,160.909,48063.00062893,0
+VRTS.US,D,20130802,000000,159.023,162.188,158.571,161.087,63763.499437199,0
+VRTS.US,D,20130805,000000,160.398,162.384,160.084,161.037,60624.620633265,0
+VRTS.US,D,20130806,000000,160.645,161.873,160.212,161.302,42153.56526645,0
+VRTS.US,D,20130807,000000,160.389,161.823,159.563,160.055,83428.040974845,0
+VRTS.US,D,20130808,000000,160.398,161.136,153.647,156.389,98125.319523575,0
+VRTS.US,D,20130809,000000,155.573,156.968,154,154.04,35157.477533597,0
+VRTS.US,D,20130812,000000,152.792,155.632,152.742,155.258,29494.268644553,0
+VRTS.US,D,20130813,000000,155.15,159.238,154.217,159.19,23884.985388122,0
+VRTS.US,D,20130814,000000,158.727,159.907,156.133,159.337,54036.536271684,0
+VRTS.US,D,20130815,000000,157.273,161.264,157.273,158.679,62597.484815057,0
+VRTS.US,D,20130816,000000,157.912,162.963,157.912,160.035,38110.160285304,0
+VRTS.US,D,20130819,000000,160.114,164.929,158.934,160.28,97027.475040772,0
+VRTS.US,D,20130820,000000,160.035,161.775,157.411,161.136,41187.991203262,0
+VRTS.US,D,20130821,000000,160.104,161.392,157.381,160.025,66205.41487624,0
+VRTS.US,D,20130822,000000,160.389,163.779,160.262,161.785,22733.215272708,0
+VRTS.US,D,20130823,000000,162.374,162.993,159.22,161.48,23287.733570324,0
+VRTS.US,D,20130826,000000,161.686,163.642,160.28,161.234,21237.542066295,0
+VRTS.US,D,20130827,000000,158.158,161.008,156.399,156.487,86133.479788349,0
+VRTS.US,D,20130828,000000,156.88,157.509,152.762,153.283,26819.353774037,0
+VRTS.US,D,20130829,000000,152.92,153.666,152.241,153.371,33511.219541776,0
+VRTS.US,D,20130830,000000,151.269,152.732,146.305,147.828,51058.41690082,0
+VRTS.US,D,20130903,000000,150.265,150.993,147.828,149.43,20881.429398102,0
+VRTS.US,D,20130904,000000,149.764,150.373,148.438,149.489,44912.929712567,0
+VRTS.US,D,20130905,000000,149.332,150.245,148.005,148.88,24100.687918571,0
+VRTS.US,D,20130906,000000,149.636,149.636,145.636,148.556,50649.396064781,0
+VRTS.US,D,20130909,000000,149.077,149.892,146.658,148.281,39243.616034926,0
+VRTS.US,D,20130910,000000,142.167,144.949,139.09,140.997,120187.00805055,0
+VRTS.US,D,20130911,000000,138.413,141.607,129.42,140.879,212580.94854574,0
+VRTS.US,D,20130912,000000,137.282,140.477,134.118,136.211,831413.19403711,0
+VRTS.US,D,20130913,000000,135.631,138.314,135.435,136.3,139010.10622649,0
+VRTS.US,D,20130916,000000,138.246,138.246,134.235,134.845,329524.27892142,0
+VRTS.US,D,20130917,000000,134.992,137.519,134.816,136.467,133342.82747838,0
+VRTS.US,D,20130918,000000,135.887,139.16,134.806,139.062,99658.638926339,0
+VRTS.US,D,20130919,000000,139.258,142.659,138.599,141.46,70558.129146331,0
+VRTS.US,D,20130920,000000,141.41,142.511,140.339,141.312,155976.33120399,0
+VRTS.US,D,20130923,000000,141.214,141.214,138.56,140.29,36218.693284813,0
+VRTS.US,D,20130924,000000,140.339,143.032,137.882,140.791,78651.04389722,0
+VRTS.US,D,20130925,000000,140.3,142.02,139.926,140.723,51645.494070957,0
+VRTS.US,D,20130926,000000,141.43,142.757,140.388,142.039,65798.428969733,0
+VRTS.US,D,20130927,000000,141.076,142.983,139.641,142.394,54832.193718905,0
+VRTS.US,D,20130930,000000,140.339,140.398,135.994,137.98,277459.58936677,0
+VRTS.US,D,20131001,000000,137.253,138.806,136.132,137.685,73340.895282072,0
+VRTS.US,D,20131002,000000,136.241,137.174,133.233,134.678,100229.43666022,0
+VRTS.US,D,20131003,000000,134.02,134.373,130.854,131.346,73462.991054024,0
+VRTS.US,D,20131004,000000,132.073,134.796,131.74,134.57,92567.926970223,0
+VRTS.US,D,20131007,000000,134.01,134.579,132.535,132.908,65211.351799597,0
+VRTS.US,D,20131008,000000,133.636,134.511,131.425,131.72,54896.29399918,0
+VRTS.US,D,20131009,000000,132.359,134.088,131.356,131.749,68746.024397609,0
+VRTS.US,D,20131010,000000,132.663,134.57,132.319,133.626,108717.12774042,0
+VRTS.US,D,20131011,000000,133.557,138.815,132.388,137.439,49642.105946176,0
+VRTS.US,D,20131014,000000,136.624,138.491,135.523,137.302,78060.914332785,0
+VRTS.US,D,20131015,000000,136.113,138.452,135.366,137.243,102115.81633687,0
+VRTS.US,D,20131016,000000,138.236,141.41,138.049,139.887,78534.0354491,0
+VRTS.US,D,20131017,000000,138.678,141.371,138.678,140.791,95630.495916687,0
+VRTS.US,D,20131018,000000,142.118,143.955,139.671,141.509,113439.18172066,0
+VRTS.US,D,20131021,000000,141.262,142.02,140.683,141.695,53826.938529833,0
+VRTS.US,D,20131022,000000,141.901,147.887,141.607,146.914,94922.340439365,0
+VRTS.US,D,20131023,000000,146.374,149.764,144.811,149.115,61296.147379001,0
+VRTS.US,D,20131024,000000,149.696,150.305,148.182,149.882,38557.844782462,0
+VRTS.US,D,20131025,000000,150.58,151.179,148.191,150.157,27710.652909287,0
+VRTS.US,D,20131028,000000,150.02,151.337,149.057,150.531,47640.752750929,0
+VRTS.US,D,20131029,000000,151.73,159.681,151.73,157.038,142561.05826076,0
+VRTS.US,D,20131030,000000,161.136,177.234,161.136,174.827,151408.93186822,0
+VRTS.US,D,20131031,000000,174.866,179.22,171.947,172.576,99537.560619153,0
+VRTS.US,D,20131101,000000,173.382,175.289,166.768,169.549,67566.782733506,0
+VRTS.US,D,20131104,000000,170.473,174.306,169.127,174.03,56247.487208783,0
+VRTS.US,D,20131105,000000,170.798,179.397,170.798,175.22,101645.74761486,0
+VRTS.US,D,20131106,000000,175.623,178.945,173.126,174.375,58252.910263096,0
+VRTS.US,D,20131107,000000,175.338,181.845,171.269,173.116,54124.038241583,0
+VRTS.US,D,20131108,000000,172.9,176.389,171.387,176.321,39029.94843401,0
+VRTS.US,D,20131111,000000,175.436,177.294,174.964,176.517,14975.046429921,0
+VRTS.US,D,20131112,000000,176.517,176.871,173.844,175.583,40917.345575435,0
+VRTS.US,D,20131113,000000,175.2,177.215,169.716,176.851,25236.178597725,0
+VRTS.US,D,20131114,000000,177.304,177.304,173.176,175.553,29361.998224939,0
+VRTS.US,D,20131115,000000,176.389,176.389,173.235,176.37,33250.748561612,0
+VRTS.US,D,20131118,000000,176.272,180.114,174.129,177.471,26463.241105843,0
+VRTS.US,D,20131119,000000,177.519,177.873,171.701,175.966,48227.829921065,0
+VRTS.US,D,20131120,000000,176.409,176.409,169.696,170.6,56362.460727371,0
+VRTS.US,D,20131121,000000,171.573,175.132,170.748,172.998,44220.036206739,0
+VRTS.US,D,20131122,000000,172.242,174.404,168.536,173.058,55185.2539928,0
+VRTS.US,D,20131125,000000,173.028,180.645,172.124,174.679,34785.085429143,0
+VRTS.US,D,20131126,000000,174.404,178.12,173.982,175.22,33868.349674736,0
+VRTS.US,D,20131127,000000,175.986,177.206,174.581,175.888,17572.633978201,0
+VRTS.US,D,20131129,000000,176.547,176.547,175.034,176.232,6572.8223900861,0
+VRTS.US,D,20131202,000000,175.711,176.056,170.876,170.876,18749.840712772,0
+VRTS.US,D,20131203,000000,170.03,170.03,165.853,167.504,23937.893555968,0
+VRTS.US,D,20131204,000000,166.797,170.129,165.755,167.564,23112.729630526,0
+VRTS.US,D,20131205,000000,166.905,171.888,166.905,168.871,29125.946399165,0
+VRTS.US,D,20131206,000000,171.711,172.998,168.536,171.347,20778.665456709,0
+VRTS.US,D,20131209,000000,172.242,173.755,170.473,173.156,28048.451211688,0
+VRTS.US,D,20131210,000000,170.788,174.002,169.608,170.404,37266.681994069,0
+VRTS.US,D,20131211,000000,170.03,171.347,167.121,167.367,44691.12239352,0
+VRTS.US,D,20131212,000000,168.261,169.028,165.598,167.396,24524.970726104,0
+VRTS.US,D,20131213,000000,168.311,175.23,165.402,169.922,31225.99367674,0
+VRTS.US,D,20131216,000000,171.2,175.475,171.19,175.102,42212.578222893,0
+VRTS.US,D,20131217,000000,175.613,175.908,170.826,173.893,48106.751613879,0
+VRTS.US,D,20131218,000000,175.092,179.947,174.217,179.781,52002.624203916,0
+VRTS.US,D,20131219,000000,178.522,179.151,173.884,175.014,48932.933004088,0
+VRTS.US,D,20131220,000000,175.367,178.463,175.367,175.849,96035.446893662,0
+VRTS.US,D,20131223,000000,176.793,181.903,175.8,181.402,70790.11111304,0
+VRTS.US,D,20131224,000000,181.589,181.589,177.49,179.761,38980.092660463,0
+VRTS.US,D,20131226,000000,180.625,181.795,179.436,180.39,64571.366461615,0
+VRTS.US,D,20131227,000000,181.146,181.146,174.964,177.657,31958.568308453,0
+VRTS.US,D,20131230,000000,177.018,178.238,169.746,170.453,131832.90976524,0
+VRTS.US,D,20131231,000000,171.564,173.844,169.087,169.647,265196.08653895,0
+VRTS.US,D,20140102,000000,169.598,172.458,168.173,169.598,153054.17239528,0
+VRTS.US,D,20140103,000000,169.784,174.119,169.283,173.264,76762.629291029,0
+VRTS.US,D,20140106,000000,173.992,173.992,169.598,170.689,85842.484865197,0
+VRTS.US,D,20140107,000000,170.896,173.107,170.896,171.505,47567.495287758,0
+VRTS.US,D,20140108,000000,171.711,171.711,164.085,166.237,82460.431982125,0
+VRTS.US,D,20140109,000000,167.75,167.76,160.222,161.322,87229.289341619,0
+VRTS.US,D,20140110,000000,161.843,161.843,156.447,157.775,121688.78604556,0
+VRTS.US,D,20140113,000000,156.595,158.138,152.85,154.099,72454.683470653,0
+VRTS.US,D,20140114,000000,154.541,158.158,152.241,157.244,75816.3870584,0
+VRTS.US,D,20140115,000000,157.244,169.726,156.782,166.925,112730.00877857,0
+VRTS.US,D,20140116,000000,166.905,167.888,163.799,165.608,81127.553138315,0
+VRTS.US,D,20140117,000000,164.999,170.816,164.999,170.295,72908.472756408,0
+VRTS.US,D,20140121,000000,172.35,176.33,171.632,173.795,85961.52824285,0
+VRTS.US,D,20140122,000000,173.854,177.176,173.755,175.092,60727.384574658,0
+VRTS.US,D,20140123,000000,173.716,174.03,168.507,168.89,72281.714460388,0
+VRTS.US,D,20140124,000000,168.527,168.527,160.389,161.981,179351.56674422,0
+VRTS.US,D,20140127,000000,162.512,165.254,153.519,161.096,90324.417160604,0
+VRTS.US,D,20140128,000000,160.791,164.398,160.162,164.34,203878.57239985,0
+VRTS.US,D,20140129,000000,162.404,162.404,152.732,154.659,160246.63082802,0
+VRTS.US,D,20140130,000000,156.555,158.354,153.234,155.858,172749.23787591,0
+VRTS.US,D,20140131,000000,152.802,156.389,150.305,154.561,77472.819697883,0
+VRTS.US,D,20140203,000000,154.256,155.553,148.87,150.964,145853.5742444,0
+VRTS.US,D,20140204,000000,152.084,156.428,143.386,154.501,97550.451930634,0
+VRTS.US,D,20140205,000000,153.096,154.108,149.165,150.668,107368.98692511,0
+VRTS.US,D,20140206,000000,150.875,152.723,148.694,150.237,99163.133585167,0
+VRTS.US,D,20140207,000000,152.113,153.126,150.511,151.996,68358.370321661,0
+VRTS.US,D,20140210,000000,150.964,151.7,149.853,151.524,60521.856691872,0
+VRTS.US,D,20140211,000000,150.964,153.617,150.099,153.617,54849.490619932,0
+VRTS.US,D,20140212,000000,154.079,155.17,152.978,154,59147.261792645,0
+VRTS.US,D,20140213,000000,153.99,156.743,152.035,156.664,56431.648331477,0
+VRTS.US,D,20140214,000000,156.457,156.664,149.696,152.565,99151.941472738,0
+VRTS.US,D,20140218,000000,153.126,153.942,151.543,153.214,105564.00442975,0
+VRTS.US,D,20140219,000000,152.301,154.02,149.754,149.951,137763.71188781,0
+VRTS.US,D,20140220,000000,150.954,152.349,150.187,152.044,47196.12064807,0
+VRTS.US,D,20140221,000000,151.15,153.843,150.423,150.738,60864.742318104,0
+VRTS.US,D,20140224,000000,150.531,156.801,149.371,154.59,59057.724893213,0
+VRTS.US,D,20140225,000000,153.499,154.187,150.786,152.526,92981.017665328,0
+VRTS.US,D,20140226,000000,153.391,153.98,149.548,150.964,71506.406308492,0
+VRTS.US,D,20140227,000000,150.187,154.718,148.349,154.148,76865.393232422,0
+VRTS.US,D,20140228,000000,156.86,159.426,153.539,157.038,81818.41171461,0
+VRTS.US,D,20140303,000000,154.934,156.232,150.816,151.249,142992.46332166,0
+VRTS.US,D,20140304,000000,153.116,156.801,151.386,155.505,214149.87921532,0
+VRTS.US,D,20140305,000000,154.866,154.866,149.44,150.816,196245.55172332,0
+VRTS.US,D,20140306,000000,150.668,154.118,149.853,153.371,67160.814291765,0
+VRTS.US,D,20140307,000000,153.096,154.846,150.373,151.435,59270.375029363,0
+VRTS.US,D,20140310,000000,150.688,154.619,149.666,153.411,68855.910592366,0
+VRTS.US,D,20140311,000000,153.421,153.421,148.074,149.548,46833.903191279,0
+VRTS.US,D,20140312,000000,148.339,151.013,147.927,149.784,28285.520502228,0
+VRTS.US,D,20140313,000000,149.794,150.776,147.249,148.163,63113.339451554,0
+VRTS.US,D,20140314,000000,147.572,150.806,146.786,148.929,138706.90172614,0
+VRTS.US,D,20140317,000000,149.607,151.936,147.524,151.72,63590.530426933,0
+VRTS.US,D,20140318,000000,152.064,155.012,150.197,154.826,80272.88273465,0
+VRTS.US,D,20140319,000000,154.659,154.659,152.074,152.536,39842.902782257,0
+VRTS.US,D,20140320,000000,152.802,155.956,150.462,155.465,39040.123081672,0
+VRTS.US,D,20140321,000000,154.885,156.998,152.251,153.568,73200.485144327,0
+VRTS.US,D,20140324,000000,154.433,155.18,151.455,152.732,60213.564867693,0
+VRTS.US,D,20140325,000000,152.92,154.894,152.703,153.165,46658.899251481,0
+VRTS.US,D,20140326,000000,153.568,154.01,146.836,148.782,117327.93205734,0
+VRTS.US,D,20140327,000000,148.173,149.754,145.951,148.712,88601.849311314,0
+VRTS.US,D,20140328,000000,148.604,150.776,145.077,145.853,77607.12504703,0
+VRTS.US,D,20140331,000000,146.099,147.572,145.224,146.855,190098.02960553,0
+VRTS.US,D,20140401,000000,146.432,149.007,146.197,147.553,111515.15584765,0
+VRTS.US,D,20140402,000000,147.396,152.428,147.081,150.521,72137.234463578,0
+VRTS.US,D,20140403,000000,150.738,151.77,148.211,149.804,54069.095144205,0
+VRTS.US,D,20140404,000000,150.02,151.916,142.157,145.597,56573.075933989,0
+VRTS.US,D,20140407,000000,142.609,144.27,139.926,142.167,78139.259119788,0
+VRTS.US,D,20140408,000000,141.666,144.889,141.096,143.937,72435.351640094,0
+VRTS.US,D,20140409,000000,144.811,149.155,143.326,148.231,64733.143359451,0
+VRTS.US,D,20140410,000000,145.362,148.959,145.362,147.258,87119.403146862,0
+VRTS.US,D,20140411,000000,145.646,149.971,145.646,148.388,133885.1361988,0
+VRTS.US,D,20140414,000000,148.694,150.245,146.413,147.71,50044.004528852,0
+VRTS.US,D,20140415,000000,148.103,150.541,144.152,149.833,38007.396343911,0
+VRTS.US,D,20140416,000000,151.465,155.485,150.433,154.708,49703.153832152,0
+VRTS.US,D,20140417,000000,155.641,159.426,153.371,157.922,90560.468986378,0
+VRTS.US,D,20140421,000000,155.367,159.288,155.288,155.661,44168.145503659,0
+VRTS.US,D,20140422,000000,156.241,157.126,154.924,156.467,34419.815578053,0
+VRTS.US,D,20140423,000000,156.29,157.765,153.529,153.99,47641.770215695,0
+VRTS.US,D,20140424,000000,155.2,155.72,152.064,152.634,36531.054968057,0
+VRTS.US,D,20140425,000000,151.435,151.661,147.534,149.843,40066.745030836,0
+VRTS.US,D,20140428,000000,149.794,152.644,149.283,150.894,41770.998514333,0
+VRTS.US,D,20140429,000000,152.526,155.16,150.846,151.75,56619.879313237,0
+VRTS.US,D,20140430,000000,149.47,158.06,149.47,156.87,172767.5522417,0
+VRTS.US,D,20140501,000000,155.769,161.402,155.641,158.777,145794.56128796,0
+VRTS.US,D,20140502,000000,158.61,160.369,158.344,158.521,82344.44099877,0
+VRTS.US,D,20140505,000000,158.61,160.202,156.428,160.015,74145.709912189,0
+VRTS.US,D,20140506,000000,157.824,159.426,156.34,157.617,51308.713233322,0
+VRTS.US,D,20140507,000000,158.266,160.172,155.641,159.632,37589.218324975,0
+VRTS.US,D,20140508,000000,159.996,163.18,159.996,160.683,64731.108429919,0
+VRTS.US,D,20140509,000000,157.991,161.775,157.991,160.006,50002.288473435,0
+VRTS.US,D,20140512,000000,161.067,163.239,159.956,161.637,47978.55105333,0
+VRTS.US,D,20140513,000000,161.116,161.165,156.114,157.028,70221.348308697,0
+VRTS.US,D,20140514,000000,156.467,157.194,154.836,155.16,38941.428999344,0
+VRTS.US,D,20140515,000000,154.295,154.295,147.572,149.686,49613.616932721,0
+VRTS.US,D,20140516,000000,149.519,154.875,148.025,154.738,55546.453984825,0
+VRTS.US,D,20140519,000000,153.647,160.743,151.632,159.759,61684.818919715,0
+VRTS.US,D,20140520,000000,158.826,159.121,154.197,155.603,87909.973270252,0
+VRTS.US,D,20140521,000000,155.603,158.61,155.603,156.094,85490.442056069,0
+VRTS.US,D,20140522,000000,156.88,157.667,156.074,156.546,95411.74099194,0
+VRTS.US,D,20140523,000000,156.988,159.465,156.988,158.875,36045.724274548,0
+VRTS.US,D,20140527,000000,159.563,160.683,158.699,160.398,37588.200860209,0
+VRTS.US,D,20140528,000000,159.947,161.018,157.076,159.376,29523.775122775,0
+VRTS.US,D,20140529,000000,159.2,159.651,158.089,159.268,48664.322305794,0
+VRTS.US,D,20140530,000000,159.849,159.849,155.907,156.457,56765.376774813,0
+VRTS.US,D,20140602,000000,157.431,157.539,154.747,156.968,42891.227221994,0
+VRTS.US,D,20140603,000000,156.645,162.571,156.645,161.853,52302.776309965,0
+VRTS.US,D,20140604,000000,160.497,167.003,160.497,165.45,45273.112239825,0
+VRTS.US,D,20140605,000000,165.018,170.6,163.082,168.517,44128.464377775,0
+VRTS.US,D,20140606,000000,169.676,173.952,168.143,172.753,41030.284164491,0
+VRTS.US,D,20140609,000000,172.615,172.998,170.62,171.75,38594.473514047,0
+VRTS.US,D,20140610,000000,171.898,173.519,169.273,173.303,55304.297370453,0
+VRTS.US,D,20140611,000000,172.576,173.804,171.613,172.763,44211.896488608,0
+VRTS.US,D,20140612,000000,172.979,173.844,169.647,170.483,52426.90701145,0
+VRTS.US,D,20140613,000000,170.65,171.445,165.981,167.711,32758.295614739,0
+VRTS.US,D,20140616,000000,167.662,167.662,161.568,162.119,73747.881188579,0
+VRTS.US,D,20140617,000000,163.082,167.239,163.082,165.293,39806.274050671,0
+VRTS.US,D,20140618,000000,164.379,169.578,163.111,169.038,44564.956762503,0
+VRTS.US,D,20140619,000000,169.972,175.603,169.519,174.325,62720.598051775,0
+VRTS.US,D,20140620,000000,175.947,178.04,172.232,177.992,142161.19460762,0
+VRTS.US,D,20140623,000000,176.95,182.336,176.713,180.527,98991.182039668,0
+VRTS.US,D,20140624,000000,179.761,182.945,177.529,177.657,82389.209448486,0
+VRTS.US,D,20140625,000000,177.156,179.711,175.829,177.431,33220.224618624,0
+VRTS.US,D,20140626,000000,176.439,178.188,173.932,176.183,20497.845181219,0
+VRTS.US,D,20140627,000000,174.463,180.183,174.463,178.945,56178.299604677,0
+VRTS.US,D,20140630,000000,177.264,180.655,176.979,179.574,51401.302527052,0
+VRTS.US,D,20140701,000000,179.338,182.336,177.49,178.296,72133.164604513,0
+VRTS.US,D,20140702,000000,178.11,182.276,177.785,179.2,45514.25138943,0
+VRTS.US,D,20140703,000000,181.873,182.748,180.036,182.336,42071.150620382,0
+VRTS.US,D,20140707,000000,180.665,183.426,179.603,182.129,45477.622657845,0
+VRTS.US,D,20140708,000000,178.964,184.832,178.964,182.326,111788.85386978,0
+VRTS.US,D,20140709,000000,184.105,184.39,180.478,183.161,46902.073330619,0
+VRTS.US,D,20140710,000000,181.775,182.326,178.551,179.927,50457.095223956,0
+VRTS.US,D,20140711,000000,180.871,189.913,179.063,182.562,46106.415883398,0
+VRTS.US,D,20140714,000000,185.255,186.994,183.2,184.105,54954.289490857,0
+VRTS.US,D,20140715,000000,184.921,186.031,183.25,183.662,43040.794542635,0
+VRTS.US,D,20140716,000000,184.232,184.468,180.272,180.39,59142.174468813,0
+VRTS.US,D,20140717,000000,179.554,180.586,177.864,178.945,30129.166658704,0
+VRTS.US,D,20140718,000000,177.569,180.949,174.541,180.901,93268.960194181,0
+VRTS.US,D,20140721,000000,179.023,180.851,177.726,179.781,38389.963096028,0
+VRTS.US,D,20140722,000000,180.4,181.873,178.276,178.935,35322.306825732,0
+VRTS.US,D,20140723,000000,179.623,179.682,177.707,178.11,29529.879911373,0
+VRTS.US,D,20140724,000000,179.112,179.112,177.412,178.679,44879.35337528,0
+VRTS.US,D,20140725,000000,176.713,179.279,176.202,178.11,39804.239121139,0
+VRTS.US,D,20140728,000000,178.827,179.761,176.252,176.9,107460.55875408,0
+VRTS.US,D,20140729,000000,176.586,179.977,175.072,178.729,87235.394130217,0
+VRTS.US,D,20140730,000000,179.525,179.623,175.082,177.903,70948.835616578,0
+VRTS.US,D,20140731,000000,177.186,177.186,173.775,174.257,82734.130004251,0
+VRTS.US,D,20140801,000000,176.026,176.793,173.195,173.922,71341.577016357,0
+VRTS.US,D,20140804,000000,175.465,179.19,175.465,177.5,89235.729860698,0
+VRTS.US,D,20140805,000000,175.976,178.266,174.315,174.758,49416.228768065,0
+VRTS.US,D,20140806,000000,173.205,179.298,173.205,177.008,75002.415245386,0
+VRTS.US,D,20140807,000000,177.569,177.569,173.716,174.541,15445.115151936,0
+VRTS.US,D,20140808,000000,174.473,177.765,173.884,176.713,20725.757288863,0
+VRTS.US,D,20140811,000000,177.815,178.444,176.802,176.812,23209.388783321,0
+VRTS.US,D,20140812,000000,176.694,177.5,175.485,176.301,23355.903709663,0
+VRTS.US,D,20140813,000000,177.481,177.815,175.22,177.815,12307.253812768,0
+VRTS.US,D,20140814,000000,176.881,179.043,176.881,177.844,48702.985966912,0
+VRTS.US,D,20140815,000000,179.937,179.937,173.736,175.908,51609.882804137,0
+VRTS.US,D,20140818,000000,176.793,177.589,176.104,177.569,23918.561725409,0
+VRTS.US,D,20140819,000000,177.264,178.817,175.603,178.611,46464.563481124,0
+VRTS.US,D,20140820,000000,179.416,179.947,177.5,179.082,19498.694780745,0
+VRTS.US,D,20140821,000000,178.12,181.549,177.068,180.871,18637.919588482,0
+VRTS.US,D,20140822,000000,181.235,183.829,181.235,182.276,23088.310476135,0
+VRTS.US,D,20140825,000000,183.554,185.903,183.554,184.714,29985.704126661,0
+VRTS.US,D,20140826,000000,184.4,187.496,183.977,186.159,29153.417947854,0
+VRTS.US,D,20140827,000000,187.113,189.628,185.756,189.303,33745.236438018,0
+VRTS.US,D,20140828,000000,188.754,190.7,188.656,190.277,40670.101637232,0
+VRTS.US,D,20140829,000000,191.161,193.156,189.068,190.11,73972.740901924,0
+VRTS.US,D,20140902,000000,191.269,192.842,190.405,190.798,31005.20382246,0
+VRTS.US,D,20140903,000000,191.093,192.616,188.724,188.95,26595.511525458,0
+VRTS.US,D,20140904,000000,188.852,188.852,173.844,174.493,205415.96166168,0
+VRTS.US,D,20140905,000000,174.217,176.743,150.766,157.244,532505.44739743,0
+VRTS.US,D,20140908,000000,156.733,160.34,156.044,159.003,147375.70153474,0
+VRTS.US,D,20140909,000000,158.934,162.718,158.158,161.48,126906.34536697,0
+VRTS.US,D,20140910,000000,161.48,163.868,160.468,162.452,83526.735057173,0
+VRTS.US,D,20140911,000000,161.883,162.875,160.398,160.998,82754.479299576,0
+VRTS.US,D,20140912,000000,160.703,161.126,156.635,157.686,118270.1044309,0
+VRTS.US,D,20140915,000000,157.234,158.934,153.656,156.988,98794.811339778,0
+VRTS.US,D,20140916,000000,158.05,160.074,155.288,158.08,90700.879124123,0
+VRTS.US,D,20140917,000000,157.136,158.777,155.288,156.929,45784.897017258,0
+VRTS.US,D,20140918,000000,155.907,157.076,145.578,149.214,238282.10854165,0
+VRTS.US,D,20140919,000000,148.546,149.804,146.177,147.917,174908.29810993,0
+VRTS.US,D,20140922,000000,147.7,148.742,144.683,144.683,138666.20313549,0
+VRTS.US,D,20140923,000000,144.624,146.737,142.079,145.332,130648.58077731,0
+VRTS.US,D,20140924,000000,145.263,149.381,144.909,148.201,84557.426865402,0
+VRTS.US,D,20140925,000000,148.566,148.664,146.167,148.487,57666.850557726,0
+VRTS.US,D,20140926,000000,149.568,151.543,148.191,149.843,56498.801006051,0
+VRTS.US,D,20140929,000000,148.712,149.283,141.381,148.772,41084.209797103,0
+VRTS.US,D,20140930,000000,150.059,150.059,145.47,147.642,103658.29292254,0
+VRTS.US,D,20141001,000000,147.023,147.023,142.531,143.927,72945.101487994,0
+VRTS.US,D,20141002,000000,144.516,147.642,141.892,147.061,46935.649667906,0
+VRTS.US,D,20141003,000000,147.848,148.782,144.476,146.207,66685.658245918,0
+VRTS.US,D,20141006,000000,144.909,146.315,144.506,145.086,38232.256057256,0
+VRTS.US,D,20141007,000000,143.946,147.258,143.543,144.064,59917.482620709,0
+VRTS.US,D,20141008,000000,144.152,145.568,138.835,144.221,102258.26140415,0
+VRTS.US,D,20141009,000000,144.713,146.885,139.012,140.486,47058.762904624,0
+VRTS.US,D,20141010,000000,139.523,143.17,138.216,138.295,33927.36263118,0
+VRTS.US,D,20141013,000000,139.09,143.258,138.609,138.649,46254.965739273,0
+VRTS.US,D,20141014,000000,140.506,145.794,138.432,140.713,50691.112120198,0
+VRTS.US,D,20141015,000000,138.226,142.58,138.226,142.403,85438.551352989,0
+VRTS.US,D,20141016,000000,140.074,147.16,138.186,145.184,48114.891332009,0
+VRTS.US,D,20141017,000000,147.278,147.278,140.3,141.352,47204.2603662,0
+VRTS.US,D,20141020,000000,141.056,146.718,139.052,146.63,42894.279616292,0
+VRTS.US,D,20141021,000000,147.278,151.898,147.091,150.836,61416.20822142,0
+VRTS.US,D,20141022,000000,151.514,151.592,142.079,143.543,67074.329786632,0
+VRTS.US,D,20141023,000000,145.548,145.548,140.428,142.777,56003.295664879,0
+VRTS.US,D,20141024,000000,143.071,144.221,141.174,142.825,29168.679919348,0
+VRTS.US,D,20141027,000000,142.835,142.835,139.435,140.733,50244.445087807,0
+VRTS.US,D,20141028,000000,156.87,156.87,140.358,144.496,100242.66370218,0
+VRTS.US,D,20141029,000000,145.558,151.838,142.059,149.115,148085.89194159,0
+VRTS.US,D,20141030,000000,148.566,154.069,147.101,154.04,70541.849710071,0
+VRTS.US,D,20141031,000000,154.639,156.379,151.445,152.713,67379.569216512,0
+VRTS.US,D,20141103,000000,151.681,154.089,151.681,152.93,41150.34500691,0
+VRTS.US,D,20141104,000000,151.808,154.767,149.598,153.381,43738.775372294,0
+VRTS.US,D,20141105,000000,153.99,159.514,153.558,158.905,83728.193080894,0
+VRTS.US,D,20141106,000000,158.511,159.386,154.826,159.347,42074.203014681,0
+VRTS.US,D,20141107,000000,159.789,160.232,156.683,156.723,53325.328400064,0
+VRTS.US,D,20141110,000000,157.647,158.482,155.298,157.794,37348.07917537,0
+VRTS.US,D,20141111,000000,157.942,158,154.757,155.858,69702.4412779,0
+VRTS.US,D,20141112,000000,155.946,156.87,155.17,155.976,60035.508533596,0
+VRTS.US,D,20141113,000000,156.782,157.175,155.946,155.946,55468.109197822,0
+VRTS.US,D,20141114,000000,155.966,156.743,136.83,140.585,567268.14860172,0
+VRTS.US,D,20141117,000000,139.966,140.723,134.531,136.467,116234.1574336,0
+VRTS.US,D,20141118,000000,136.152,137.086,133.105,133.93,120483.09029753,0
+VRTS.US,D,20141119,000000,134.285,134.285,130.688,131.375,79291.029235203,0
+VRTS.US,D,20141120,000000,131.375,136.094,131.13,134.157,109201.44096916,0
+VRTS.US,D,20141121,000000,133.803,134.216,131.012,131.533,149245.80177514,0
+VRTS.US,D,20141124,000000,132.477,134.275,131.74,132.958,90804.660530282,0
+VRTS.US,D,20141125,000000,132.908,134.688,132.083,133.774,72075.169112836,0
+VRTS.US,D,20141126,000000,133.223,134.187,132.251,132.928,107209.24495681,0
+VRTS.US,D,20141128,000000,132.289,132.938,130.845,131.247,49841.529040365,0
+VRTS.US,D,20141201,000000,131.405,132.437,129.371,131.956,63862.193519527,0
+VRTS.US,D,20141202,000000,132.477,134.826,132.014,133.557,132763.89002637,0
+VRTS.US,D,20141203,000000,133.105,135.926,133.056,134.403,102400.70647143,0
+VRTS.US,D,20141204,000000,133.803,135.209,133.105,134.098,101635.5729672,0
+VRTS.US,D,20141205,000000,133.95,136.044,133.95,134.747,210863.46802028,0
+VRTS.US,D,20141208,000000,134.442,135.435,134.137,134.954,108684.5688679,0
+VRTS.US,D,20141209,000000,134.481,135.729,133.253,134.954,146670.59845171,0
+VRTS.US,D,20141210,000000,134.904,137.106,134.481,135.474,192424.97152598,0
+VRTS.US,D,20141211,000000,136.113,136.889,135.337,136.152,113723.05439045,0
+VRTS.US,D,20141212,000000,134.57,135.906,133.626,135.307,107379.16157277,0
+VRTS.US,D,20141215,000000,135.415,136.221,132.545,134.619,121395.75619287,0
+VRTS.US,D,20141216,000000,134.451,134.894,132.123,132.899,121633.84294818,0
+VRTS.US,D,20141217,000000,132.938,136.398,132.88,135.503,124319.94993112,0
+VRTS.US,D,20141218,000000,136.497,139.15,135.946,138.845,120284.68466811,0
+VRTS.US,D,20141219,000000,138.845,144.172,138.324,143.101,224497.49588826,0
+VRTS.US,D,20141222,000000,143.602,146.668,141.558,144.604,161467.58854754,0
+VRTS.US,D,20141223,000000,144.959,145.568,140.545,143.965,74760.258631015,0
+VRTS.US,D,20141224,000000,144.378,144.378,142.825,143.651,15782.913454337,0
+VRTS.US,D,20141226,000000,143.927,144.536,143.003,143.799,39166.288712689,0
+VRTS.US,D,20141229,000000,143.749,146.177,142.668,145.735,79106.868112508,0
+VRTS.US,D,20141230,000000,145.873,147.484,144.476,145.312,40219.364745776,0
+VRTS.US,D,20141231,000000,146.246,147.376,145.106,145.273,123330.97417831,0
+VRTS.US,D,20150102,000000,144.26,145.735,140.477,141.568,90844.341656167,0
+VRTS.US,D,20150105,000000,141.047,141.42,136.349,137.184,101733.24958476,0
+VRTS.US,D,20150106,000000,138.049,138.049,129.793,130.619,127264.4929647,0
+VRTS.US,D,20150107,000000,131.081,131.081,126.805,128.634,106874.49904871,0
+VRTS.US,D,20150108,000000,129.095,131.179,124.043,126.727,160697.36771947,0
+VRTS.US,D,20150109,000000,126.452,126.52,123.13,123.915,63999.551262973,0
+VRTS.US,D,20150112,000000,123.454,123.454,120.653,123.002,25864.971823278,0
+VRTS.US,D,20150113,000000,123.267,125.951,121.626,125.921,98746.990495764,0
+VRTS.US,D,20150114,000000,124.358,125.901,122.206,123.464,128569.90025982,0
+VRTS.US,D,20150115,000000,123.12,124.22,119.375,119.955,50495.758885075,0
+VRTS.US,D,20150116,000000,119.651,122.334,118.549,121.695,63290.378320885,0
+VRTS.US,D,20150120,000000,124.034,124.034,119.571,120.948,65799.4464345,0
+VRTS.US,D,20150121,000000,120.957,121.007,116.574,117.773,121029.46887702,0
+VRTS.US,D,20150122,000000,117.213,121.331,114.884,120.24,76983.419145309,0
+VRTS.US,D,20150123,000000,119.562,120.446,117.881,119.09,57116.402119175,0
+VRTS.US,D,20150126,000000,120.82,123.08,117.459,122.963,90832.132078971,0
+VRTS.US,D,20150127,000000,121.194,123.454,120.328,121.312,52090.126173815,0
+VRTS.US,D,20150128,000000,121.508,122.53,118.511,118.982,105770.54977731,0
+VRTS.US,D,20150129,000000,116.948,123.404,116.613,121.833,104825.32500944,0
+VRTS.US,D,20150130,000000,119.375,120.24,109.576,115.945,151212.56116833,0
+VRTS.US,D,20150202,000000,115.964,120.054,115.129,119.542,74563.887931125,0
+VRTS.US,D,20150203,000000,119.621,124.466,119.621,122.55,48204.428231441,0
+VRTS.US,D,20150204,000000,123.414,124.093,119.67,122.196,89453.467320679,0
+VRTS.US,D,20150205,000000,123.08,127.602,122.254,125.803,70883.717871537,0
+VRTS.US,D,20150206,000000,125.646,129.047,125.646,127.257,83742.437587621,0
+VRTS.US,D,20150209,000000,127.788,129.203,126.58,128.594,73915.762875013,0
+VRTS.US,D,20150210,000000,129.941,129.941,125.656,126.54,93492.80244276,0
+VRTS.US,D,20150211,000000,126.727,127.277,124.516,124.614,43628.889177537,0
+VRTS.US,D,20150212,000000,124.476,126.462,122.186,122.658,63515.23803423,0
+VRTS.US,D,20150213,000000,122.756,124.093,122.186,122.973,67908.650894971,0
+VRTS.US,D,20150217,000000,122.53,125.685,121.823,123.837,42559.533708191,0
+VRTS.US,D,20150218,000000,124.516,125.223,123.13,124.338,39177.480825118,0
+VRTS.US,D,20150219,000000,124.614,126.943,124.545,125.871,60463.861200194,0
+VRTS.US,D,20150220,000000,125.44,126.196,123.11,124.408,36802.718060651,0
+VRTS.US,D,20150223,000000,123.198,123.807,120.879,122.088,29278.566114105,0
+VRTS.US,D,20150224,000000,122.52,122.52,120.505,120.81,32549.715337654,0
+VRTS.US,D,20150225,000000,120.299,121.194,119.08,119.679,48136.258092101,0
+VRTS.US,D,20150226,000000,119.09,120.693,116.26,117.095,51666.860831048,0
+VRTS.US,D,20150227,000000,116.26,117.104,112.574,112.82,110261.63925561,0
+VRTS.US,D,20150302,000000,112.407,113.92,110.795,111.119,154532.54870066,0
+VRTS.US,D,20150303,000000,111.119,112.004,108.829,110.185,114407.80817815,0
+VRTS.US,D,20150304,000000,109.646,109.96,108.495,109.596,129729.81009337,0
+VRTS.US,D,20150305,000000,110.175,111.316,109.478,111.061,119554.14496593,0
+VRTS.US,D,20150306,000000,110.569,112.004,109.331,111.119,123999.44852975,0
+VRTS.US,D,20150309,000000,110.933,114.393,110.166,112.151,120607.22099901,0
+VRTS.US,D,20150310,000000,110.952,113.331,110.431,112.544,91829.247549913,0
+VRTS.US,D,20150311,000000,112.004,114.589,111.532,114.146,165176.24762058,0
+VRTS.US,D,20150312,000000,114.127,117.96,113.635,117.655,116163.95236473,0
+VRTS.US,D,20150313,000000,116.928,121.085,116.387,120.289,166232.37604797,0
+VRTS.US,D,20150316,000000,121.213,121.881,115.08,118.108,121659.27956733,0
+VRTS.US,D,20150317,000000,117.507,120.446,117.174,119.1,85860.79923099,0
+VRTS.US,D,20150318,000000,118.766,122.019,118.491,119.769,59778.08994773,0
+VRTS.US,D,20150319,000000,119.07,119.473,113.37,113.792,80833.505820864,0
+VRTS.US,D,20150320,000000,113.684,118.009,113.655,117.164,89137.03577837,0
+VRTS.US,D,20150323,000000,117.557,122.913,117.026,122.422,164708.2138281,0
+VRTS.US,D,20150324,000000,122.973,124.368,121.134,122.55,85161.800936564,0
+VRTS.US,D,20150325,000000,122.658,123.179,120.318,121.498,198750.54997787,0
+VRTS.US,D,20150326,000000,121.833,124.81,118.647,118.913,170790.61820085,0
+VRTS.US,D,20150327,000000,119.09,120.957,115.11,115.67,102474.98139937,0
+VRTS.US,D,20150330,000000,117.38,117.38,113.144,113.684,109261.47139037,0
+VRTS.US,D,20150331,000000,113.065,113.065,111.227,111.798,67938.157373193,0
+VRTS.US,D,20150401,000000,112.053,116.437,111.728,116.26,139559.53720027,0
+VRTS.US,D,20150402,000000,116.761,121.282,115.974,116.22,162370.07979522,0
+VRTS.US,D,20150406,000000,115.188,118.52,112.85,116.082,68081.619905237,0
+VRTS.US,D,20150407,000000,115.306,117.527,112.574,112.84,131631.45174152,0
+VRTS.US,D,20150408,000000,115.149,115.149,110.805,113.341,156987.69118166,0
+VRTS.US,D,20150409,000000,113.782,115.66,111.866,115.041,132764.90749114,0
+VRTS.US,D,20150410,000000,115.434,116.437,110.5,111.974,108672.3592907,0
+VRTS.US,D,20150413,000000,113.882,126.304,112.22,122.019,336320.94356009,0
+VRTS.US,D,20150414,000000,124.23,124.23,113.095,113.802,117568.05374217,0
+VRTS.US,D,20150415,000000,114.225,119.208,112.75,115.365,105234.34584548,0
+VRTS.US,D,20150416,000000,115.709,118.412,113.724,114.874,79703.102465541,0
+VRTS.US,D,20150417,000000,115.208,115.208,111.119,111.179,68200.66328289,0
+VRTS.US,D,20150420,000000,111.572,112.289,108.161,110.972,129971.96670774,0
+VRTS.US,D,20150421,000000,111.64,117.507,111.64,116.289,105489.72950182,0
+VRTS.US,D,20150422,000000,116.692,117.036,113.183,113.782,143518.49260582,0
+VRTS.US,D,20150423,000000,114.009,115.375,110.696,113.802,79079.396563819,0
+VRTS.US,D,20150424,000000,114.186,116.24,113.872,115.09,66518.79402425,0
+VRTS.US,D,20150427,000000,115.778,118.118,114.786,116.299,58356.691669255,0
+VRTS.US,D,20150428,000000,114.195,119.493,114.195,118.058,24022.343131568,0
+VRTS.US,D,20150429,000000,117.144,118.737,116.181,116.958,55032.63427786,0
+VRTS.US,D,20150430,000000,117.527,117.92,113.626,114.608,71934.758975091,0
+VRTS.US,D,20150501,000000,115.503,115.581,111.335,113.547,52934.621929817,0
+VRTS.US,D,20150504,000000,113.252,115.277,112.643,114.137,52934.621929817,0
+VRTS.US,D,20150505,000000,113.409,117.026,113.409,114.205,160084.85393018,0
+VRTS.US,D,20150506,000000,115.139,115.139,112.722,114.589,64324.122523412,0
+VRTS.US,D,20150507,000000,113.9,116.958,113.734,114.667,72681.578113531,0
+VRTS.US,D,20150508,000000,115.395,116.525,112.672,114.904,80215.904707739,0
+VRTS.US,D,20150511,000000,110.923,114.942,97.8314,99.7285,382426.34197872,0
+VRTS.US,D,20150512,000000,99.374,102.264,97.3685,98.6963,167139.95461948,0
+VRTS.US,D,20150513,000000,98.0476,100.17,98.0476,99.5414,76488.931268903,0
+VRTS.US,D,20150514,000000,100.142,101.291,97.4166,99.1383,139564.6245241,0
+VRTS.US,D,20150515,000000,99.2858,100.603,97.2997,98.8142,63888.64760345,0
+VRTS.US,D,20150518,000000,99.1383,101.134,98.3229,100.731,140073.35690724,0
+VRTS.US,D,20150519,000000,101.182,101.399,98.4113,100.593,144303.97540538,0
+VRTS.US,D,20150520,000000,100.908,102.48,100.25,101.094,87677.991303543,0
+VRTS.US,D,20150521,000000,101.212,102.431,100.072,101.871,171742.96522207,0
+VRTS.US,D,20150522,000000,102.186,104.348,101.871,103.473,221294.51680405,0
+VRTS.US,D,20150526,000000,103.581,105.822,102.52,104.269,128686.90870794,0
+VRTS.US,D,20150527,000000,104.957,107.62,103.099,106.48,222579.57480385,0
+VRTS.US,D,20150528,000000,106.54,109.36,106.254,109.134,176551.50370745,0
+VRTS.US,D,20150529,000000,108.8,109.311,106.166,106.687,103533.14475628,0
+VRTS.US,D,20150601,000000,106.824,108.23,104.633,107.552,104930.12388037,0
+VRTS.US,D,20150602,000000,108.632,110.52,107.178,108.426,110338.96657785,0
+VRTS.US,D,20150603,000000,108.22,110.293,107.876,109.143,112979.28764631,0
+VRTS.US,D,20150604,000000,108.652,109.36,106.765,107.552,98523.148247185,0
+VRTS.US,D,20150605,000000,109.468,115.591,108.093,113.9,216048.46846918,0
+VRTS.US,D,20150608,000000,114.992,114.992,110.441,111.159,137113.55190217,0
+VRTS.US,D,20150609,000000,111.581,114.048,109.626,113.056,98844.667113325,0
+VRTS.US,D,20150610,000000,113.694,115.473,110.175,113.243,127982.82308969,0
+VRTS.US,D,20150611,000000,113.91,114.589,112.053,113.91,68358.370321661,0
+VRTS.US,D,20150612,000000,113.331,114.235,111.198,111.964,113446.30397403,0
+VRTS.US,D,20150615,000000,110.756,112.338,108.279,110.127,111347.27416122,0
+VRTS.US,D,20150616,000000,109.508,116.682,109.508,115.768,101901.13127119,0
+VRTS.US,D,20150617,000000,115.631,120.054,115.631,118.874,243679.75912669,0
+VRTS.US,D,20150618,000000,119.581,120.899,117.615,118.343,99102.085699191,0
+VRTS.US,D,20150619,000000,119.503,121.036,117.331,120.338,149238.67952177,0
+VRTS.US,D,20150622,000000,120.338,120.918,119.591,120.054,99338.137524965,0
+VRTS.US,D,20150623,000000,120.054,121.645,119.562,120.525,147774.54772311,0
+VRTS.US,D,20150624,000000,120.338,121.783,120.102,120.486,174309.0113626,0
+VRTS.US,D,20150625,000000,120.613,120.613,116.102,116.986,113563.31242215,0
+VRTS.US,D,20150626,000000,116.731,118.392,114.746,116.338,348380.95343465,0
+VRTS.US,D,20150629,000000,115.67,115.67,110.48,110.48,103769.19658206,0
+VRTS.US,D,20150630,000000,111.345,113.97,109.93,113.419,114981.65830632,0
+VRTS.US,D,20150701,000000,115.198,115.581,110.48,113.419,132566.50186172,0
+VRTS.US,D,20150702,000000,112.81,113.469,111.149,111.808,145277.6891867,0
+VRTS.US,D,20150706,000000,111.109,111.827,108.131,110.373,209403.40608069,0
+VRTS.US,D,20150707,000000,109.96,110.706,105.035,110.157,124524.46034914,0
+VRTS.US,D,20150708,000000,107.079,108.476,102.893,105.901,170924.92354999,0
+VRTS.US,D,20150709,000000,107.021,108.013,102.903,106.746,174425.00234595,0
+VRTS.US,D,20150710,000000,104.927,107.217,102.402,104.446,139675.52818363,0
+VRTS.US,D,20150713,000000,105.134,108.476,103.699,108.23,127553.45295832,0
+VRTS.US,D,20150714,000000,108.003,110.942,108.003,109.93,143033.16191231,0
+VRTS.US,D,20150715,000000,110.009,110.53,108.908,110.343,161003.62461412,0
+VRTS.US,D,20150716,000000,110.844,114.776,110.333,111.788,144690.61201656,0
+VRTS.US,D,20150717,000000,111.512,114.156,110.087,110.746,133032.50072467,0
+VRTS.US,D,20150720,000000,111.179,111.63,105.861,106.215,128837.49349335,0
+VRTS.US,D,20150721,000000,106.038,107.738,104.24,106.352,137113.55190217,0
+VRTS.US,D,20150722,000000,106.372,107.866,103.866,105.4,103651.17066917,0
+VRTS.US,D,20150723,000000,104.524,104.829,102.284,103.777,145739.61819058,0
+VRTS.US,D,20150724,000000,103.709,104.819,102.49,102.795,152505.75888626,0
+VRTS.US,D,20150727,000000,102.539,102.539,97.7194,101.527,122541.42151969,0
+VRTS.US,D,20150728,000000,102.402,103.857,100.495,101.517,142826.61656476,0
+VRTS.US,D,20150729,000000,101.134,103.994,100.357,103.817,113828.87072614,0
+VRTS.US,D,20150730,000000,102.991,104.308,101.409,101.527,109300.13505149,0
+VRTS.US,D,20150731,000000,102.883,108.338,99.5116,104.072,141704.35292756,0
+VRTS.US,D,20150803,000000,103.561,109.105,101.399,107.65,214714.5721606,0
+VRTS.US,D,20150804,000000,106.5,109.007,104.584,107.316,196058.33820632,0
+VRTS.US,D,20150805,000000,107.817,108.466,102.677,105.714,137405.56429009,0
+VRTS.US,D,20150806,000000,106.284,106.284,103.807,105.075,71654.956164367,0
+VRTS.US,D,20150807,000000,104.849,105.911,102.942,104.013,99077.666544801,0
+VRTS.US,D,20150810,000000,104.829,109.842,104.829,107.965,116496.6633433,0
+VRTS.US,D,20150811,000000,107.542,108.387,103.522,104.997,123454.08741503,0
+VRTS.US,D,20150812,000000,104.652,105.055,101.399,104.623,102558.4135102,0
+VRTS.US,D,20150813,000000,104.426,107.895,104.426,106.156,104652.35599918,0
+VRTS.US,D,20150814,000000,106.205,110.49,105.114,108.8,102909.43885456,0
+VRTS.US,D,20150817,000000,108.662,108.8,105.93,106.313,88274.225656576,0
+VRTS.US,D,20150818,000000,106.225,108.397,106.067,106.47,86997.30737491,0
+VRTS.US,D,20150819,000000,105.911,106.716,103.63,103.63,79678.68331115,0
+VRTS.US,D,20150820,000000,102.745,103.04,98.2442,98.5095,108020.16437552,0
+VRTS.US,D,20150821,000000,97.0176,100.593,96.9479,98.5095,113477.84538178,0
+VRTS.US,D,20150824,000000,94.7984,99.2175,92.3432,93.2406,100998.64002351,0
+VRTS.US,D,20150825,000000,95.4441,96.0642,90.5692,90.6626,163658.19018931,0
+VRTS.US,D,20150826,000000,92.4917,94.533,88.8916,94.1143,159937.32153907,0
+VRTS.US,D,20150827,000000,95.2701,100.072,94.9497,98.5095,97332.714470652,0
+VRTS.US,D,20150828,000000,97.8117,98.5685,96.3149,97.6604,116151.74278753,0
+VRTS.US,D,20150831,000000,96.9479,100.18,96.5321,99.0699,83044.456757962,0
+VRTS.US,D,20150901,000000,95.7606,95.847,86.6988,88.3558,444622.94567587,0
+VRTS.US,D,20150902,000000,88.2792,89.5619,86.3244,89.1903,214760.35807508,0
+VRTS.US,D,20150903,000000,89.1903,90.7619,88.5299,89.9264,128346.05801124,0
+VRTS.US,D,20150904,000000,88.9004,89.9088,86.4197,86.7598,93265.907799882,0
+VRTS.US,D,20150908,000000,87.3525,89.1107,86.2644,88.4778,271908.30160201,0
+VRTS.US,D,20150909,000000,89.0213,89.9186,86.7067,86.7942,163888.13722649,0
+VRTS.US,D,20150910,000000,86.2899,88.3185,86.0915,86.9603,203213.15044272,0
+VRTS.US,D,20150911,000000,86.9681,88.6321,86.0915,88.2478,226841.73470974,0
+VRTS.US,D,20150914,000000,88.7137,90.1299,87.0635,89.0399,156455.55710891,0
+VRTS.US,D,20150915,000000,88.8188,89.5697,86.0993,87.6817,209770.71086131,0
+VRTS.US,D,20150916,000000,87.7003,89.5088,87.3259,88.5201,133338.75761932,0
+VRTS.US,D,20150917,000000,88.1476,90.9486,87.951,88.5397,113793.25945932,0
+VRTS.US,D,20150918,000000,87.2217,87.5058,84.2526,85.1814,205816.84277959,0
+VRTS.US,D,20150921,000000,85.3386,88.2891,85.3386,87.8055,66903.395705899,0
+VRTS.US,D,20150922,000000,86.5858,86.8728,85.0182,86.1701,117658.60810637,0
+VRTS.US,D,20150923,000000,86.0168,88.4866,85.941,87.7524,117619.94444525,0
+VRTS.US,D,20150924,000000,87.0192,88.3087,86.0404,87.0192,76498.088451799,0
+VRTS.US,D,20150925,000000,87.9077,89.3908,86.6732,88.4178,91179.087564268,0
+VRTS.US,D,20150928,000000,87.9264,88.8287,84.8806,85.6059,86410.230204774,0
+VRTS.US,D,20150929,000000,85.826,86.4197,83.8319,84.5189,193388.51065964,0
+VRTS.US,D,20150930,000000,85.6059,86.8315,84.8039,86.5259,104768.34698253,0
+VRTS.US,D,20151001,000000,86.9524,87.2826,84.1414,86.8816,112779.86455212,0
+VRTS.US,D,20151002,000000,85.5539,87.1686,81.3807,85.7356,78631.712066661,0
+VRTS.US,D,20151005,000000,86.0825,90.5869,86.0825,88.984,87892.676369225,0
+VRTS.US,D,20151006,000000,88.8552,91.0479,88.4778,89.7024,125325.2051202,0
+VRTS.US,D,20151007,000000,89.8999,90.809,87.8202,89.5343,192695.61715381,0
+VRTS.US,D,20151008,000000,88.5859,90.471,88.4689,89.9452,113941.8093152,0
+VRTS.US,D,20151009,000000,89.5343,89.666,87.7789,88.4424,121611.45872332,0
+VRTS.US,D,20151012,000000,88.9682,89.0497,87.0546,88.2704,110458.0099555,0
+VRTS.US,D,20151013,000000,88.8836,89.9746,86.7323,87.1784,87229.289341619,0
+VRTS.US,D,20151014,000000,86.8904,87.0713,84.0805,85.3651,110693.04431651,0
+VRTS.US,D,20151015,000000,85.9155,92.0416,85.9155,90.7078,105812.26583272,0
+VRTS.US,D,20151016,000000,90.8749,92.5379,88.9515,91.6887,54476.081050712,0
+VRTS.US,D,20151019,000000,90.9397,93.8608,90.0935,90.2626,48601.239490285,0
+VRTS.US,D,20151020,000000,90.7451,92.9437,89.1195,92.1604,73161.821483209,0
+VRTS.US,D,20151021,000000,92.0592,94.5704,90.067,90.1299,60512.699508975,0
+VRTS.US,D,20151022,000000,90.3894,94.3217,90.0572,92.6213,59001.764331068,0
+VRTS.US,D,20151023,000000,93.3615,96.9006,92.2145,95.7891,69225.250302521,0
+VRTS.US,D,20151026,000000,95.3675,96.6186,90.6066,92.1693,68293.25257662,0
+VRTS.US,D,20151027,000000,91.4665,93.5413,90.5692,90.9397,94431.922422025,0
+VRTS.US,D,20151028,000000,90.2813,94.9595,90.2813,94.8082,66796.561905441,0
+VRTS.US,D,20151029,000000,94.1979,97.0363,87.4693,88.2635,143180.69430342,0
+VRTS.US,D,20151030,000000,88.9269,102.952,88.9269,101.202,313425.95138954,0
+VRTS.US,D,20151102,000000,101.448,107.434,101.448,106.343,234559.20496188,0
+VRTS.US,D,20151103,000000,106.667,112.604,104.889,111.267,217895.16701995,0
+VRTS.US,D,20151104,000000,111.64,111.65,106.893,109.576,81241.509192137,0
+VRTS.US,D,20151105,000000,109.763,111.129,109.213,109.871,106867.37679534,0
+VRTS.US,D,20151106,000000,110.814,112.957,107.051,112.329,195574.02497758,0
+VRTS.US,D,20151109,000000,112.033,112.033,107.572,107.886,85221.831357774,0
+VRTS.US,D,20151110,000000,107.915,108.898,105.714,106.677,95996.783232544,0
+VRTS.US,D,20151111,000000,106.352,108.387,105.34,106.883,76676.144785896,0
+VRTS.US,D,20151112,000000,106.441,109.999,106.019,107.542,118891.77540309,0
+VRTS.US,D,20151113,000000,107.041,111.66,106.205,108.77,109989.97616302,0
+VRTS.US,D,20151116,000000,108.8,113.379,107.709,111.846,167701.59517046,0
+VRTS.US,D,20151117,000000,112.004,115.443,110.824,113.233,131734.21568291,0
+VRTS.US,D,20151118,000000,114.667,117.695,112.613,116.092,198001.69590989,0
+VRTS.US,D,20151119,000000,115.916,116.593,112.957,116.23,237092.69222988,0
+VRTS.US,D,20151120,000000,116.908,118.009,115.876,116.682,159950.54858103,0
+VRTS.US,D,20151123,000000,116.377,119.238,116.377,117.743,94719.864950878,0
+VRTS.US,D,20151124,000000,117.341,117.429,116.485,116.986,63149.96818314,0
+VRTS.US,D,20151125,000000,116.545,118.717,116.397,116.633,143528.66725348,0
+VRTS.US,D,20151127,000000,116.771,120.23,116.771,118.451,51004.491268208,0
+VRTS.US,D,20151130,000000,119.168,120.938,117.537,117.793,77257.117167434,0
+VRTS.US,D,20151201,000000,118.638,121.95,118.638,120.142,121794.60238125,0
+VRTS.US,D,20151202,000000,120.142,122.737,118.579,119.641,189268.79582102,0
+VRTS.US,D,20151203,000000,119.827,120.613,113.626,114.402,80325.790902496,0
+VRTS.US,D,20151204,000000,115.159,116.84,113.842,115.425,120628.58775911,0
+VRTS.US,D,20151207,000000,114.874,115.208,112.505,114.854,100389.17862852,0
+VRTS.US,D,20151208,000000,113.37,116.014,111.778,113.006,156666.17231552,0
+VRTS.US,D,20151209,000000,112.102,114.844,109.095,111.778,81537.59143912,0
+VRTS.US,D,20151210,000000,112.033,113.203,111.325,112.033,70896.944913498,0
+VRTS.US,D,20151211,000000,109.684,111.63,106.51,107.267,122711.33813566,0
+VRTS.US,D,20151214,000000,107.079,108.121,104.574,104.917,155572.39769179,0
+VRTS.US,D,20151215,000000,106.146,107.502,103.748,105.39,187593.03135098,0
+VRTS.US,D,20151216,000000,106.235,108.534,103.925,107.817,172330.04239221,0
+VRTS.US,D,20151217,000000,107.994,110.686,105.911,106.097,91138.388973618,0
+VRTS.US,D,20151218,000000,105.291,105.418,101.861,102.382,242183.06845552,0
+VRTS.US,D,20151221,000000,103.364,104.534,101.517,102.627,194532.14105692,0
+VRTS.US,D,20151222,000000,103.011,104.672,100.495,103.001,210512.44267592,0
+VRTS.US,D,20151223,000000,104.072,106.962,102.834,105.38,125251.94765702,0
+VRTS.US,D,20151224,000000,105.33,105.773,103.266,104.907,49340.936375361,0
+VRTS.US,D,20151228,000000,104.013,107.079,102.038,104.77,135431.68264353,0
+VRTS.US,D,20151229,000000,105.802,106.49,103.394,104.544,123436.790514,0
+VRTS.US,D,20151230,000000,104.023,104.889,101.861,102.421,92962.703299535,0
+VRTS.US,D,20151231,000000,101.458,103.296,101.045,101.556,46106.415883398,0
+VRTS.US,D,20160104,000000,99.2076,101.703,97.8903,101.202,109267.57617897,0
+VRTS.US,D,20160105,000000,101.38,103.847,99.8563,100.288,94639.485234343,0
+VRTS.US,D,20160106,000000,98.4211,99.7771,96.7738,97.514,118413.56696294,0
+VRTS.US,D,20160107,000000,95.2986,95.9257,91.5128,92.242,170994.1111541,0
+VRTS.US,D,20160108,000000,92.8779,93.4677,90.1919,90.8385,160144.88435139,0
+VRTS.US,D,20160111,000000,90.4798,90.9397,85.3671,88.5397,180965.26586352,0
+VRTS.US,D,20160112,000000,89.3466,90.1201,83.7297,85.3671,238722.67078544,0
+VRTS.US,D,20160113,000000,86.3863,86.3863,79.071,80.9552,211523.80265359,0
+VRTS.US,D,20160114,000000,81.0583,82.167,78.6061,81.3463,108976.58125581,0
+VRTS.US,D,20160115,000000,78.9335,81.2254,77.3167,80.8529,111366.60599178,0
+VRTS.US,D,20160119,000000,82.0982,83.4387,77.8847,78.5109,125945.85862762,0
+VRTS.US,D,20160120,000000,76.5284,79.3718,74.4163,78.6818,173949.8463001,0
+VRTS.US,D,20160121,000000,78.9069,81.7011,78.1442,79.4976,52173.558284649,0
+VRTS.US,D,20160122,000000,80.7743,82.7911,79.7374,81.7011,60980.733301458,0
+VRTS.US,D,20160125,000000,80.9728,82.6476,78.1442,79.3305,93933.364686554,0
+VRTS.US,D,20160126,000000,79.929,83.7562,79.7197,82.6879,125898.0377836,0
+VRTS.US,D,20160127,000000,82.1739,82.4432,79.3482,80.3999,46930.562344074,0
+VRTS.US,D,20160128,000000,81.2657,82.0775,78.4204,79.4278,76390.237186575,0
+VRTS.US,D,20160129,000000,78.3064,82.0342,74.7102,76.4508,185104.31253269,0
+VRTS.US,D,20160201,000000,76.0813,77.6665,74.4949,76.5344,148933.44009189,0
+VRTS.US,D,20160202,000000,75.6655,76.6405,73.7716,75.9987,154067.56730248,0
+VRTS.US,D,20160203,000000,76.8823,77.9998,73.4267,75.1181,116619.77658001,0
+VRTS.US,D,20160204,000000,75.1535,77.7501,73.7166,75.408,134287.03478148,0
+VRTS.US,D,20160205,000000,75.3982,76.6179,73.7343,74.431,133610.42071191,0
+VRTS.US,D,20160208,000000,73.5898,75.9801,72.5165,75.5535,149119.63614412,0
+VRTS.US,D,20160209,000000,74.3652,76.4979,73.1908,75.1535,92879.271188701,0
+VRTS.US,D,20160210,000000,75.7707,78.4784,74.608,75.0758,58543.905186248,0
+VRTS.US,D,20160211,000000,73.5623,76.9864,73.4502,75.066,95771.923519199,0
+VRTS.US,D,20160212,000000,76.2238,78.0617,75.7009,77.412,74035.823717432,0
+VRTS.US,D,20160216,000000,78.6622,81.4583,77.3088,80.906,79121.112619236,0
+VRTS.US,D,20160217,000000,81.4161,83.2304,80.9905,82.0687,72034.470522185,0
+VRTS.US,D,20160218,000000,82.4608,83.077,80.0352,80.6602,56020.592565905,0
+VRTS.US,D,20160219,000000,79.9575,79.9575,78.1393,79.0091,64257.987313605,0
+VRTS.US,D,20160222,000000,79.8799,83.1134,74.6168,82.1366,61868.980042409,0
+VRTS.US,D,20160223,000000,82.0599,82.57,78.7506,78.784,112339.30230833,0
+VRTS.US,D,20160224,000000,77.8464,79.4003,75.0109,78.784,42464.909484928,0
+VRTS.US,D,20160225,000000,78.8706,82.164,77.7589,79.3482,52195.942509507,0
+VRTS.US,D,20160226,000000,79.933,83.7454,79.933,81.2411,73379.55894319,0
+VRTS.US,D,20160229,000000,81.2657,82.562,79.017,79.7591,104844.65684,0
+VRTS.US,D,20160301,000000,80.1286,83.5252,79.9988,82.7105,165711.43408764,0
+VRTS.US,D,20160302,000000,82.8412,84.1612,81.4092,83.3896,131998.75652214,0
+VRTS.US,D,20160303,000000,83.3896,87.7524,82.8589,86.4541,104300.31319005,0
+VRTS.US,D,20160304,000000,86.8904,87.1431,84.6722,85.3533,123193.61643487,0
+VRTS.US,D,20160307,000000,85.195,85.2177,83.7621,84.2663,94297.617072877,0
+VRTS.US,D,20160308,000000,83.9498,84.231,72.546,73.3371,492110.06124709,0
+VRTS.US,D,20160309,000000,73.4679,76.0557,66.8937,67.908,309213.6472572,0
+VRTS.US,D,20160310,000000,65.9246,67.5699,63.7044,66.7345,335824.42075415,0
+VRTS.US,D,20160311,000000,67.5099,67.5099,65.6838,65.9246,359545.5943149,0
+VRTS.US,D,20160314,000000,65.7006,67.9533,64.8248,67.7586,248765.0480285,0
+VRTS.US,D,20160315,000000,67.2121,67.2121,65.5443,66.5458,134691.98575845,0
+VRTS.US,D,20160316,000000,65.9718,67.5129,65.8882,66.7787,118642.49653535,0
+VRTS.US,D,20160317,000000,66.5272,68.0289,66.4563,67.794,217125.96365665,0
+VRTS.US,D,20160318,000000,68.1812,69.6014,67.9611,69.3764,306922.31660356,0
+VRTS.US,D,20160321,000000,69.1867,70.4801,68.3699,70.2383,89716.990695142,0
+VRTS.US,D,20160322,000000,69.6014,70.7749,67.7586,69.8167,119578.56412032,0
+VRTS.US,D,20160323,000000,69.7783,69.8167,67.4313,67.5503,143687.39175702,0
+VRTS.US,D,20160324,000000,67.0726,67.1542,66.1743,66.9271,87867.239750069,0
+VRTS.US,D,20160328,000000,67.1197,67.1197,64.6519,66.7001,99972.01807435,0
+VRTS.US,D,20160329,000000,66.4131,67.3606,64.9192,67.2407,72456.718400186,0
+VRTS.US,D,20160330,000000,67.3261,69.0717,67.3261,68.8633,111656.58345016,0
+VRTS.US,D,20160331,000000,69.0265,69.9062,67.5325,67.8569,168760.77599214,0
+VRTS.US,D,20160401,000000,67.3507,67.3507,65.5265,66.0701,147598.52631855,0
+VRTS.US,D,20160404,000000,66.0848,66.7522,63.3742,63.442,84681.557566886,0
+VRTS.US,D,20160405,000000,62.8808,63.4499,60.2281,60.3343,145588.01594041,0
+VRTS.US,D,20160406,000000,60.4001,61.783,59.3151,60.409,143356.71570798,0
+VRTS.US,D,20160407,000000,59.9912,59.9912,57.4388,58.0393,149108.44403169,0
+VRTS.US,D,20160408,000000,58.6379,59.5235,57.658,58.1838,171266.79171146,0
+VRTS.US,D,20160411,000000,58.8296,60.1338,57.9401,58.5789,128468.15378319,0
+VRTS.US,D,20160412,000000,58.6723,60.1918,58.3657,59.1686,77867.596027195,0
+VRTS.US,D,20160413,000000,59.6375,64.5968,59.6375,64.2607,142712.66051094,0
+VRTS.US,D,20160414,000000,64.0081,65.5796,62.124,63.8096,125767.80229352,0
+VRTS.US,D,20160415,000000,63.8341,63.8666,62.4178,62.6715,41138.135429715,0
+VRTS.US,D,20160418,000000,62.4178,63.4794,62.1152,62.5319,73524.03894,0
+VRTS.US,D,20160419,000000,62.7983,64.1634,61.6896,62.8424,90016.125336425,0
+VRTS.US,D,20160420,000000,63.0872,64.9359,63.0872,64.243,71660.043488199,0
+VRTS.US,D,20160421,000000,64.1014,64.1014,62.8612,63.3987,50932.251269803,0
+VRTS.US,D,20160422,000000,63.5924,64.0691,62.697,63.4499,87719.70735896,0
+VRTS.US,D,20160425,000000,62.6715,63.0872,61.1067,62.4464,54194.243310456,0
+VRTS.US,D,20160426,000000,62.8424,63.1049,60.9839,61.2444,303740.70427945,0
+VRTS.US,D,20160427,000000,61.1844,62.4621,60.7991,61.8321,128166.98421238,0
+VRTS.US,D,20160428,000000,61.2011,61.665,59.2424,59.6031,176506.73525773,0
+VRTS.US,D,20160429,000000,61.3073,69.4049,61.2985,68.3896,441942.94348152,0
+VRTS.US,D,20160502,000000,68.2471,69.395,66.6657,68.8181,147757.25082209,0
+VRTS.US,D,20160503,000000,68.2638,68.2638,64.018,65.8549,153571.04449654,0
+VRTS.US,D,20160504,000000,65.1099,66.2382,61.785,62.1014,140670.60872504,0
+VRTS.US,D,20160505,000000,62.1565,62.2577,60.3815,61.9451,108631.66070005,0
+VRTS.US,D,20160506,000000,61.4203,64.8995,61.2886,64.8033,105470.39767126,0
+VRTS.US,D,20160509,000000,65.8391,68.711,65.8391,68.6166,200723.41415966,0
+VRTS.US,D,20160510,000000,69.2692,71.3007,68.5901,71.2556,186180.7902554,0
+VRTS.US,D,20160511,000000,70.9498,73.066,69.2948,70.2157,267356.16423773,0
+VRTS.US,D,20160512,000000,70.2855,71.6624,69.6289,70.3022,148485.75559474,0
+VRTS.US,D,20160513,000000,70.2422,71.1229,68.309,68.8781,194002.0419137,0
+VRTS.US,D,20160516,000000,69.1847,70.3897,68.6344,69.278,163695.83638566,0
+VRTS.US,D,20160517,000000,68.7562,70.086,67.7399,68.3266,159190.50240063,0
+VRTS.US,D,20160518,000000,68.0741,70.3809,67.9002,69.568,139474.07015991,0
+VRTS.US,D,20160519,000000,69.2447,70.0575,67.8481,68.3002,118905.00244505,0
+VRTS.US,D,20160520,000000,68.536,70.1695,68.536,69.2624,53503.38473416,0
+VRTS.US,D,20160523,000000,69.4196,70.3454,68.2225,69.052,84415.99926289,0
+VRTS.US,D,20160524,000000,69.1307,70.1695,68.4977,69.4736,63495.906203671,0
+VRTS.US,D,20160525,000000,69.9366,70.8201,69.4972,70.655,72936.961769864,0
+VRTS.US,D,20160526,000000,70.8005,71.5455,69.4826,70.7749,71812.663203139,0
+VRTS.US,D,20160527,000000,70.7317,70.8201,69.7715,70.3995,46052.490250786,0
+VRTS.US,D,20160531,000000,71.0315,72.1823,70.0034,71.1779,91444.645868264,0
+VRTS.US,D,20160601,000000,71.0894,71.6359,70.1695,71.0776,87411.415534781,0
+VRTS.US,D,20160602,000000,70.9578,71.4373,70.3897,71.0127,66526.933742381,0
+VRTS.US,D,20160603,000000,70.9578,71.284,69.7007,69.8737,130513.25796339,0
+VRTS.US,D,20160606,000000,69.9543,72.1116,69.9543,71.168,134747.9463206,0
+VRTS.US,D,20160607,000000,71.5101,71.5543,70.6639,71.0658,110957.58515574,0
+VRTS.US,D,20160608,000000,71.0658,71.5632,70.8634,71.3007,89781.090975417,0
+VRTS.US,D,20160609,000000,70.6953,72.1116,69.915,70.4093,194364.25937049,0
+VRTS.US,D,20160610,000000,69.6103,70.4093,67.681,67.9345,86818.233576047,0
+VRTS.US,D,20160613,000000,67.3822,68.0653,65.5718,66.0367,131734.21568291,0
+VRTS.US,D,20160614,000000,65.7635,68.0024,65.5718,66.8584,137648.73836922,0
+VRTS.US,D,20160615,000000,67.2712,68.2737,65.7822,66.8662,78725.318825158,0
+VRTS.US,D,20160616,000000,66.3335,66.3601,64.5241,65.9384,72508.609103265,0
+VRTS.US,D,20160617,000000,66.1487,67.4814,65.6357,66.0269,80793.824694979,0
+VRTS.US,D,20160620,000000,66.9616,68.2559,66.6657,68.0986,131436.0985064,0
+VRTS.US,D,20160621,000000,68.3797,68.7277,67.2151,68.6078,69535.577056233,0
+VRTS.US,D,20160622,000000,68.5989,69.9454,68.0741,68.4829,112166.33329806,0
+VRTS.US,D,20160623,000000,69.5523,71.0698,69.0697,70.9135,69857.095922373,0
+VRTS.US,D,20160624,000000,66.938,69.055,66.938,68.3168,260359.05904011,0
+VRTS.US,D,20160627,000000,67.4618,67.4618,64.1742,64.2529,260991.92212473,0
+VRTS.US,D,20160628,000000,65.0401,65.5718,60.9741,61.4203,257145.90530824,0
+VRTS.US,D,20160629,000000,61.9088,62.5044,61.033,62.0208,102099.53690061,0
+VRTS.US,D,20160630,000000,62.1565,62.4258,60.8434,62.2331,70814.530267431,0
+VRTS.US,D,20160701,000000,62.3196,63.0194,61.5097,62.3982,69245.599597846,0
+VRTS.US,D,20160705,000000,62.2243,62.8542,61.0026,62.2577,135090.83194683,0
+VRTS.US,D,20160706,000000,62.0483,63.4135,61.2109,62.7236,64531.685335731,0
+VRTS.US,D,20160707,000000,62.8907,65.8293,62.8907,65.4588,208372.71427246,0
+VRTS.US,D,20160708,000000,66.2038,68.0377,66.2038,67.453,62299.36763854,0
+VRTS.US,D,20160711,000000,67.8294,68.4928,66.1655,67.2622,49556.63890581,0
+VRTS.US,D,20160712,000000,67.6535,68.8947,67.6535,68.536,53370.096849779,0
+VRTS.US,D,20160713,000000,68.3621,68.9921,67.164,68.9656,58269.189699356,0
+VRTS.US,D,20160714,000000,70.1371,71.6929,68.9488,69.3685,92350.189510242,0
+VRTS.US,D,20160715,000000,71.4738,72.775,68.9921,71.5798,128417.28054488,0
+VRTS.US,D,20160718,000000,71.7804,71.9897,70.3278,70.8103,48579.872730193,0
+VRTS.US,D,20160719,000000,70.3809,71.2211,70.0211,70.0486,62803.012697843,0
+VRTS.US,D,20160720,000000,70.3729,72.434,70.0486,71.1317,45757.425468568,0
+VRTS.US,D,20160721,000000,70.7838,72.3661,70.1204,70.4378,37276.856641731,0
+VRTS.US,D,20160722,000000,70.715,71.7381,69.8039,71.7381,43050.969190298,0
+VRTS.US,D,20160725,000000,71.3273,71.4649,70.4378,71.2654,29181.906961309,0
+VRTS.US,D,20160726,000000,71.7028,72.5332,71.1592,72.1823,42646.018213323,0
+VRTS.US,D,20160727,000000,72.2629,74.6522,71.804,73.8355,127932.96731614,0
+VRTS.US,D,20160728,000000,74.147,74.147,72.1116,73.0532,67194.390629052,0
+VRTS.US,D,20160729,000000,71.8836,75.3824,71.8836,74.1008,98751.060354829,0
+VRTS.US,D,20160801,000000,74.662,78.4234,73.8453,75.4542,339084.37786527,0
+VRTS.US,D,20160802,000000,75.5309,77.0091,74.0232,76.841,83613.219562306,0
+VRTS.US,D,20160803,000000,77.0975,78.9718,76.8145,78.3811,36478.146800211,0
+VRTS.US,D,20160804,000000,78.1079,78.8725,77.8533,78.6602,26677.926171526,0
+VRTS.US,D,20160805,000000,78.8981,84.1729,78.8646,81.1596,189287.11018682,0
+VRTS.US,D,20160808,000000,81.7138,82.4029,79.3463,80.4372,106308.78863866,0
+VRTS.US,D,20160809,000000,80.7546,81.2529,79.5241,80.2082,84619.492216144,0
+VRTS.US,D,20160810,000000,80.2082,81.0692,79.2057,79.7256,98891.470492574,0
+VRTS.US,D,20160811,000000,80.218,80.6829,79.0828,79.2421,79819.093448895,0
+VRTS.US,D,20160812,000000,78.9265,79.0209,77.3864,78.3732,93745.133704794,0
+VRTS.US,D,20160815,000000,78.6268,79.7944,78.6179,78.8185,47011.959525376,0
+VRTS.US,D,20160816,000000,78.6789,80.9217,77.7551,78.2061,45421.6620957,0
+VRTS.US,D,20160817,000000,78.2061,78.2061,77.0975,77.5192,69151.99283935,0
+VRTS.US,D,20160818,000000,77.695,78.5315,77.0091,78.4165,61265.623436013,0
+VRTS.US,D,20160819,000000,78.3644,78.9973,77.3039,78.8725,95498.225497073,0
+VRTS.US,D,20160822,000000,78.7418,78.9079,77.2548,78.0302,189492.6380696,0
+VRTS.US,D,20160823,000000,78.5216,79.1192,77.9084,78.6023,88883.68705157,0
+VRTS.US,D,20160824,000000,78.6789,79.0926,77.7816,78.3457,74108.063715837,0
+VRTS.US,D,20160825,000000,77.9939,78.6789,77.7236,77.8012,62297.332709008,0
+VRTS.US,D,20160826,000000,78.1079,79.074,77.4042,77.9496,98763.269932024,0
+VRTS.US,D,20160829,000000,78.3732,80.904,77.414,78.4302,143733.1776715,0
+VRTS.US,D,20160830,000000,78.1963,80.3045,78.1963,80.0951,90885.040246817,0
+VRTS.US,D,20160831,000000,79.8848,81.6411,79.4701,80.1738,131142.05118895,0
+VRTS.US,D,20160901,000000,81.1782,81.1782,77.3088,77.8956,88102.274111076,0
+VRTS.US,D,20160902,000000,78.0705,80.0598,78.0705,79.9615,51947.681106538,0
+VRTS.US,D,20160906,000000,79.8848,79.8848,76.5059,78.0793,116769.34390065,0
+VRTS.US,D,20160907,000000,77.6617,78.9167,77.2381,77.8956,53416.900229028,0
+VRTS.US,D,20160908,000000,78.0705,82.3282,77.1752,80.7006,219464.09768954,0
+VRTS.US,D,20160909,000000,79.8475,80.3497,78.1698,78.2228,61638.015540467,0
+VRTS.US,D,20160912,000000,77.6519,81.1596,77.414,80.9305,81695.298477892,0
+VRTS.US,D,20160913,000000,80.0136,81.4751,79.2971,80.1198,90910.476865974,0
+VRTS.US,D,20160914,000000,79.8396,80.332,77.3423,78.7143,141759.29602494,0
+VRTS.US,D,20160915,000000,78.3811,81.6058,77.8445,81.4279,98989.147110135,0
+VRTS.US,D,20160916,000000,81.3532,82.1601,79.4622,81.3719,172526.4130921,0
+VRTS.US,D,20160919,000000,82.2751,85.7631,81.1045,84.2702,136334.17389121,0
+VRTS.US,D,20160920,000000,85.1489,85.8841,83.9449,84.0068,65388.390668928,0
+VRTS.US,D,20160921,000000,84.4295,86.8374,84.4295,86.4502,66393.645858,0
+VRTS.US,D,20160922,000000,86.9249,89.4724,86.6624,89.2453,73726.514428487,0
+VRTS.US,D,20160923,000000,88.6507,89.3466,85.9342,85.9342,55862.885527134,0
+VRTS.US,D,20160926,000000,85.484,92.0857,84.4295,85.087,65985.642486726,0
+VRTS.US,D,20160927,000000,84.8756,85.5371,82.8648,85.1754,126081.18144153,0
+VRTS.US,D,20160928,000000,85.8781,87.0379,82.7773,85.2461,111176.34008048,0
+VRTS.US,D,20160929,000000,84.86,85.7848,83.1802,83.7425,37293.136077991,0
+VRTS.US,D,20160930,000000,84.3332,88.1907,84.0412,86.117,49302.272714243,0
+VRTS.US,D,20161003,000000,85.5371,87.8478,84.0579,86.6075,76498.088451799,0
+VRTS.US,D,20161004,000000,86.7401,87.1667,85.6413,86.9612,88070.732703322,0
+VRTS.US,D,20161005,000000,87.1273,88.8748,86.6802,88.4247,73971.723437158,0
+VRTS.US,D,20161006,000000,88.749,88.749,86.1691,88.4247,71493.179266531,0
+VRTS.US,D,20161007,000000,89.0213,89.2631,86.0905,86.7774,60435.372186739,0
+VRTS.US,D,20161010,000000,87.4448,87.9961,87.3377,87.5234,69167.254810844,0
+VRTS.US,D,20161011,000000,87.7258,87.892,85.6413,86.0276,53991.767821969,0
+VRTS.US,D,20161012,000000,86.2566,86.5819,85.3858,86.3017,105511.09626191,0
+VRTS.US,D,20161013,000000,85.4644,85.4644,83.8054,84.6143,58304.800966175,0
+VRTS.US,D,20161014,000000,84.7007,86.1248,84.4373,85.484,40716.905016481,0
+VRTS.US,D,20161017,000000,85.4477,85.4919,84.569,84.9209,26256.695758291,0
+VRTS.US,D,20161018,000000,85.888,86.2831,85.1401,85.1401,27155.117146905,0
+VRTS.US,D,20161019,000000,85.5803,86.7676,84.9651,86.6349,52623.277711339,0
+VRTS.US,D,20161020,000000,86.2831,87.7348,85.8438,86.1966,41355.872889696,0
+VRTS.US,D,20161021,000000,85.888,86.1071,85.2737,85.2737,39085.908996154,0
+VRTS.US,D,20161024,000000,86.1071,86.5494,85.0074,86.1071,55200.515964294,0
+VRTS.US,D,20161025,000000,86.0206,86.4855,85.1401,85.888,28789.16556153,0
+VRTS.US,D,20161026,000000,85.2285,85.8438,84.0412,84.5248,37488.489313115,0
+VRTS.US,D,20161027,000000,85.2325,85.2325,81.9635,82.2279,60359.062329269,0
+VRTS.US,D,20161028,000000,94.076,104.171,89.6925,98.5194,402436.8215369,0
+VRTS.US,D,20161031,000000,97.8019,97.8019,94.2843,94.7797,264472.66909013,0
+VRTS.US,D,20161101,000000,95.0215,95.0215,90.3087,90.9211,167580.51686327,0
+VRTS.US,D,20161102,000000,90.353,90.752,88.235,88.3284,75045.14876557,0
+VRTS.US,D,20161103,000000,89.0694,89.8724,87.8821,88.3648,99929.284554166,0
+VRTS.US,D,20161104,000000,88.4079,89.1569,87.7495,88.1907,68973.936505253,0
+VRTS.US,D,20161107,000000,90.182,91.0016,89.381,89.8724,45181.540410861,0
+VRTS.US,D,20161108,000000,90.5692,92.9998,89.9186,90.8385,114398.65099525,0
+VRTS.US,D,20161109,000000,91.0016,96.4161,91.0016,94.5605,118855.1466715,0
+VRTS.US,D,20161110,000000,95.1178,98.5194,95.1178,96.4535,93898.770884501,0
+VRTS.US,D,20161111,000000,95.7793,98.9912,93.4479,94.3777,167329.203066,0
+VRTS.US,D,20161114,000000,94.8938,97.9395,94.5605,97.3587,108467.84887268,0
+VRTS.US,D,20161115,000000,97.0854,99.7573,93.4951,98.4899,71419.921803359,0
+VRTS.US,D,20161116,000000,98.4899,98.7061,95.966,98.2736,104381.71037135,0
+VRTS.US,D,20161117,000000,98.942,101.399,97.9592,100.633,95751.574223873,0
+VRTS.US,D,20161118,000000,101.134,103.905,98.5194,100.446,101675.25409308,0
+VRTS.US,D,20161121,000000,100.112,101.841,98.6078,100.544,54709.080482187,0
+VRTS.US,D,20161122,000000,100.731,103.905,98.8535,101.036,36114.911878654,0
+VRTS.US,D,20161123,000000,100.681,102.785,97.8216,102.274,99054.264855177,0
+VRTS.US,D,20161125,000000,102.579,103.748,101.399,102.49,35768.973858123,0
+VRTS.US,D,20161128,000000,102.539,104.524,100.416,102.627,94185.695948588,0
+VRTS.US,D,20161129,000000,102.873,104.151,101.605,101.93,63797.075774486,0
+VRTS.US,D,20161130,000000,103.05,103.05,100.839,102.304,108181.94127336,0
+VRTS.US,D,20161201,000000,102.579,104.889,100.751,102.49,98957.605702381,0
+VRTS.US,D,20161202,000000,102.49,102.893,100.869,101.134,79060.06473326,0
+VRTS.US,D,20161205,000000,101.891,102.755,100.416,101.036,111833.62231949,0
+VRTS.US,D,20161206,000000,101.182,104.171,100.495,103.424,129776.61347261,0
+VRTS.US,D,20161207,000000,105.095,106.422,103.955,105.911,77167.580268003,0
+VRTS.US,D,20161208,000000,106.117,112.259,106.087,112.161,110325.73953588,0
+VRTS.US,D,20161209,000000,112.043,113.056,111.09,112.967,75696.326215981,0
+VRTS.US,D,20161212,000000,112.712,113.124,107.365,107.719,136589.55754754,0
+VRTS.US,D,20161213,000000,108.594,111.287,104.917,105.045,84800.600944539,0
+VRTS.US,D,20161214,000000,105.193,106.284,101.36,101.891,102751.73181579,0
+VRTS.US,D,20161215,000000,101.891,103.885,99.5315,100.544,93261.837940817,0
+VRTS.US,D,20161216,000000,103.336,112.662,100.681,102.077,528433.55340283,0
+VRTS.US,D,20161219,000000,101.979,103.011,100.17,102.028,79305.27374193,0
+VRTS.US,D,20161220,000000,102.382,105.999,102.382,105.959,76986.471539607,0
+VRTS.US,D,20161221,000000,106.117,108.495,105.134,108.259,91400.894883315,0
+VRTS.US,D,20161222,000000,106.422,107.227,105.655,106.913,53445.389242483,0
+VRTS.US,D,20161223,000000,106.765,109.153,106.765,108.171,47222.574731993,0
+VRTS.US,D,20161227,000000,107.895,108.8,106.815,106.962,18152.588894973,0
+VRTS.US,D,20161228,000000,107.188,108.632,103.837,105.428,61808.9496212,0
+VRTS.US,D,20161229,000000,104.997,106.117,102.49,104.917,67499.630058932,0
+VRTS.US,D,20161230,000000,104.819,105.478,103.659,104.259,37406.074667047,0
+VRTS.US,D,20170103,000000,105.281,107.738,104.259,107.394,48256.318934521,0
+VRTS.US,D,20170104,000000,107.945,110.451,107.001,110.284,44553.764650074,0
+VRTS.US,D,20170105,000000,109.576,109.626,105.999,108.544,41929.723017871,0
+VRTS.US,D,20170106,000000,109.203,110.117,107.267,107.817,48419.113297123,0
+VRTS.US,D,20170109,000000,107.895,108.632,105.773,108.426,43541.387207638,0
+VRTS.US,D,20170110,000000,108.259,108.987,106.815,107.482,57616.994784179,0
+VRTS.US,D,20170111,000000,107.306,110.284,107.306,110.284,36119.999202485,0
+VRTS.US,D,20170112,000000,109.744,109.744,105.095,107.895,54874.927239089,0
+VRTS.US,D,20170113,000000,110.373,111.287,107.482,108.702,35502.398089361,0
+VRTS.US,D,20170117,000000,108.495,108.495,104.869,105.193,36900.394678212,0
+VRTS.US,D,20170118,000000,105.566,106.913,102.893,106.372,72346.832205429,0
+VRTS.US,D,20170119,000000,106.54,106.716,105.193,105.773,43704.181570241,0
+VRTS.US,D,20170120,000000,106.166,106.863,104.642,106.47,39246.668429225,0
+VRTS.US,D,20170123,000000,106.372,106.962,105.095,106.205,42706.048634533,0
+VRTS.US,D,20170124,000000,108.22,111.788,105.999,110.412,80587.279347427,0
+VRTS.US,D,20170125,000000,109.704,111.836,106.913,110.942,42472.031738292,0
+VRTS.US,D,20170126,000000,106.962,107.837,96.7837,98.1754,997039.16108438,0
+VRTS.US,D,20170127,000000,97.3587,97.7478,95.7704,97.4068,1145591.0518889,0
+VRTS.US,D,20170130,000000,96.4928,97.9887,95.8667,97.5336,209937.57508298,0
+VRTS.US,D,20170131,000000,97.2702,97.9395,94.6637,96.6864,304890.43946533,0
+VRTS.US,D,20170201,000000,97.3587,97.7478,95.8087,97.0461,145125.06947176,0
+VRTS.US,D,20170202,000000,96.4928,98.1263,95.6161,97.0078,128333.84843405,0
+VRTS.US,D,20170203,000000,98.0378,98.657,95.9061,95.9474,119760.69031348,0
+VRTS.US,D,20170206,000000,95.2033,96.2175,94.5428,95.8569,94016.796797388,0
+VRTS.US,D,20170207,000000,96.0446,96.9773,95.7704,96.8613,84326.462363459,0
+VRTS.US,D,20170208,000000,96.3051,97.0854,95.5011,95.8569,96586.912796979,0
+VRTS.US,D,20170209,000000,95.9955,97.2702,95.4539,97.0854,107141.07481747,0
+VRTS.US,D,20170210,000000,97.4559,98.9912,97.0461,97.3587,69019.722419735,0
+VRTS.US,D,20170213,000000,97.3194,97.7478,95.9955,96.3051,75280.183126577,0
+VRTS.US,D,20170214,000000,95.9061,96.6383,95.337,96.3051,62594.432420758,0
+VRTS.US,D,20170215,000000,95.8087,98.8928,95.8087,98.7061,102930.80561465,0
+VRTS.US,D,20170216,000000,98.3523,99.1095,97.1827,98.5685,139160.6910119,0
+VRTS.US,D,20170217,000000,97.9395,98.9125,97.3587,98.3523,114978.60591202,0
+VRTS.US,D,20170221,000000,97.8903,99.1095,96.1792,97.0078,80427.537379123,0
+VRTS.US,D,20170222,000000,96.7738,98.2736,96.6864,97.8412,75196.751015743,0
+VRTS.US,D,20170223,000000,97.9887,98.942,96.938,98.8044,106288.43934334,0
+VRTS.US,D,20170224,000000,97.4953,98.3523,96.4014,97.1827,58807.428560711,0
+VRTS.US,D,20170227,000000,96.9773,99.4433,96.9773,99.1581,127626.71042149,0
+VRTS.US,D,20170228,000000,98.4407,99.9048,96.4014,97.2319,129972.9841725,0
+VRTS.US,D,20170301,000000,98.5194,99.0206,97.6309,98.5685,158519.99311966,0
+VRTS.US,D,20170302,000000,98.3523,98.8044,96.9773,97.6702,133421.17226538,0
+VRTS.US,D,20170303,000000,97.5336,98.6078,96.7738,98.4014,94653.729741071,0
+VRTS.US,D,20170306,000000,97.5336,98.4407,96.6864,97.8412,56998.376206288,0
+VRTS.US,D,20170307,000000,97.4559,98.6766,96.6383,97.2702,74561.853001593,0
+VRTS.US,D,20170308,000000,97.8019,99.0403,96.9773,97.4068,50995.334085312,0
+VRTS.US,D,20170309,000000,97.4559,98.2245,95.108,95.5404,116247.38447556,0
+VRTS.US,D,20170310,000000,96.2569,96.6864,94.358,94.8445,89496.200840862,0
+VRTS.US,D,20170313,000000,94.9311,95.2033,93.2897,93.9718,74118.2383635,0
+VRTS.US,D,20170314,000000,92.9811,93.842,92.2784,93.6543,86389.880909449,0
+VRTS.US,D,20170315,000000,94.6637,97.2319,94.6637,97.0854,235025.20382483,0
+VRTS.US,D,20170316,000000,97.7095,98.5685,96.4014,97.9395,144604.12751143,0
+VRTS.US,D,20170317,000000,97.7478,97.9887,95.5011,96.3051,97707.141504639,0
+VRTS.US,D,20170320,000000,96.3051,96.3051,94.4937,94.6637,66057.882485131,0
+VRTS.US,D,20170321,000000,95.3763,95.3763,91.2503,91.2503,134617.71083051,0
+VRTS.US,D,20170322,000000,91.1118,91.2042,89.5088,90.1919,65884.913474866,0
+VRTS.US,D,20170323,000000,90.7275,90.9575,89.5697,89.9264,81971.03142955,0
+VRTS.US,D,20170324,000000,90.1476,90.809,89.2542,89.6571,154903.92334035,0
+VRTS.US,D,20170327,000000,88.8099,92.8868,88.5495,90.0129,75713.623117007,0
+VRTS.US,D,20170328,000000,91.8941,92.7049,90.809,92.3137,131327.22977641,0
+VRTS.US,D,20170329,000000,92.242,92.5644,91.3388,92.0219,54126.073171116,0
+VRTS.US,D,20170330,000000,92.0219,93.7005,92.0219,93.159,81668.844393969,0
+VRTS.US,D,20170331,000000,92.8415,94.2175,92.6115,93.9256,84205.384056273,0
+VRTS.US,D,20170403,000000,94.3119,95.0126,92.5191,93.4293,109409.00378148,0
+VRTS.US,D,20170404,000000,92.7049,94.358,91.7064,92.6115,69801.135360228,0
+VRTS.US,D,20170405,000000,93.2406,94.1694,90.3177,90.5456,65583.743904051,0
+VRTS.US,D,20170406,000000,90.809,94.358,90.3618,94.358,56482.521569791,0
+VRTS.US,D,20170407,000000,94.1418,95.625,93.842,95.0608,52564.264754896,0
+VRTS.US,D,20170410,000000,95.7704,96.6383,95.0608,95.337,42576.830609217,0
+VRTS.US,D,20170411,000000,95.2515,96.2175,94.6637,95.9474,44471.350004007,0
+VRTS.US,D,20170412,000000,95.4539,96.9095,94.6637,96.2175,39664.84644816,0
+VRTS.US,D,20170413,000000,95.8569,96.3522,94.2175,94.6273,48627.693574208,0
+VRTS.US,D,20170417,000000,95.4146,96.5419,95.0608,96.4436,48890.199483905,0
+VRTS.US,D,20170418,000000,95.6652,97.6309,95.6652,97.5827,34124.750795835,0
+VRTS.US,D,20170419,000000,96.4014,98.7258,96.4014,98.3523,69361.590581201,0
+VRTS.US,D,20170420,000000,99.2462,99.2462,98.4899,98.942,56072.483268985,0
+VRTS.US,D,20170421,000000,98.5685,99.6394,98.3129,99.0699,84551.322076804,0
+VRTS.US,D,20170424,000000,100.643,100.643,98.1263,98.1263,55663.462432946,0
+VRTS.US,D,20170425,000000,99.0699,99.1095,98.5685,98.6078,37296.18847229,0
+VRTS.US,D,20170426,000000,98.4899,100.387,98.4899,99.5909,57374.838169807,0
+VRTS.US,D,20170427,000000,99.4433,99.7285,98.657,99.0699,130322.9920521,0
+VRTS.US,D,20170428,000000,97.5336,98.6078,93.4096,94.7423,83135.01112216,0
+VRTS.US,D,20170501,000000,94.6077,95.8961,93.1403,94.4357,69584.415365013,0
+VRTS.US,D,20170502,000000,94.3876,94.3876,90.7825,92.3806,74392.953850392,0
+VRTS.US,D,20170503,000000,91.9482,92.6774,89.9746,92.1693,38821.368156925,0
+VRTS.US,D,20170504,000000,92.1693,92.9536,90.2007,91.2228,25368.44901734,0
+VRTS.US,D,20170505,000000,91.5855,94.5231,90.3265,91.4951,31011.308611058,0
+VRTS.US,D,20170508,000000,91.2228,93.4578,90.2813,90.9486,45123.544919184,0
+VRTS.US,D,20170509,000000,90.9486,92.6313,90.5967,91.4026,35353.848233486,0
+VRTS.US,D,20170510,000000,91.0852,92.3806,91.0852,91.8656,44439.808596252,0
+VRTS.US,D,20170511,000000,91.3575,91.9039,88.6842,88.7323,73315.458662915,0
+VRTS.US,D,20170512,000000,88.4197,88.4197,86.9042,87.662,58424.861808595,0
+VRTS.US,D,20170515,000000,87.662,89.8016,87.662,89.666,37684.860013004,0
+VRTS.US,D,20170516,000000,89.7112,91.8174,88.5987,91.8174,43761.159597152,0
+VRTS.US,D,20170517,000000,90.2007,90.2007,88.3765,88.9515,53491.175156965,0
+VRTS.US,D,20170518,000000,88.7323,90.3265,88.463,89.9746,44779.641828186,0
+VRTS.US,D,20170519,000000,89.8901,92.3334,89.8901,92.3334,60824.043727453,0
+VRTS.US,D,20170522,000000,92.2872,93.5413,91.1747,93.1767,52497.112080322,0
+VRTS.US,D,20170523,000000,93.5413,93.5413,91.9482,92.3806,35530.887102817,0
+VRTS.US,D,20170524,000000,92.4917,92.4917,89.0872,90.2007,57678.042670155,0
+VRTS.US,D,20170525,000000,90.2813,91.9482,89.9353,91.7723,27460.356576785,0
+VRTS.US,D,20170526,000000,90.9928,91.3132,90.3265,91.1314,18469.020437282,0
+VRTS.US,D,20170530,000000,90.7353,91.0665,88.1957,88.7756,80774.49286442,0
+VRTS.US,D,20170531,000000,89.3102,90.1722,87.1735,89.666,52186.785326611,0
+VRTS.US,D,20170601,000000,89.3565,91.7064,89.3565,90.2007,66734.496554699,0
+VRTS.US,D,20170602,000000,90.2813,91.4479,89.2631,89.4901,60041.613322193,0
+VRTS.US,D,20170605,000000,89.3102,90.7353,89.3102,90.0218,24211.591578094,0
+VRTS.US,D,20170606,000000,90.8189,90.8189,88.8188,90.3265,39036.053222607,0
+VRTS.US,D,20170607,000000,90.1564,91.7723,89.8901,91.4479,36961.442564188,0
+VRTS.US,D,20170608,000000,91.2671,95.3272,90.9928,94.1232,36364.19074639,0
+VRTS.US,D,20170609,000000,94.2932,97.397,94.2932,96.3424,49323.639474335,0
+VRTS.US,D,20170612,000000,96.764,98.2736,90.7353,98.1754,67985.978217208,0
+VRTS.US,D,20170613,000000,98.3523,98.3523,95.6751,96.2952,57693.304641649,0
+VRTS.US,D,20170614,000000,95.7891,97.3488,95.5777,96.9675,41732.334853215,0
+VRTS.US,D,20170615,000000,95.7232,96.9675,94.9595,96.4348,19291.131968426,0
+VRTS.US,D,20170616,000000,95.6751,97.222,95.6751,97.0756,68733.814820414,0
+VRTS.US,D,20170619,000000,97.397,98.1263,96.6285,98.0378,26050.150410739,0
+VRTS.US,D,20170620,000000,98.2736,99.1581,97.1248,98.7553,33966.026292298,0
+VRTS.US,D,20170621,000000,98.7061,99.1581,96.6776,96.9006,34498.160365056,0
+VRTS.US,D,20170622,000000,97.0461,98.5685,96.6285,97.8903,25913.810132059,0
+VRTS.US,D,20170623,000000,98.7061,98.9912,96.1694,97.4461,218849.54897071,0
+VRTS.US,D,20170626,000000,97.4855,99.1581,96.8515,98.8044,34176.641498915,0
+VRTS.US,D,20170627,000000,99.1581,99.5909,98.5194,99.0699,43586.155657354,0
+VRTS.US,D,20170628,000000,99.7285,100.052,98.8535,99.2076,96426.153363908,0
+VRTS.US,D,20170629,000000,99.2076,99.3254,96.5802,98.4014,48870.867653346,0
+VRTS.US,D,20170630,000000,98.4014,99.8167,97.2613,98.8044,59643.784598583,0
+VRTS.US,D,20170703,000000,99.5414,100.927,98.4407,98.942,34850.203174184,0
+VRTS.US,D,20170705,000000,98.8928,99.2076,97.8019,99.0206,33538.691090466,0
+VRTS.US,D,20170706,000000,97.8903,98.8044,96.4348,98.0378,19729.659282687,0
+VRTS.US,D,20170707,000000,98.9912,100.839,98.9912,99.679,72882.018672485,0
+VRTS.US,D,20170710,000000,99.4928,100.446,99.2076,99.3552,108591.97957417,0
+VRTS.US,D,20170711,000000,99.4037,99.4829,96.8515,99.0699,71180.817583287,0
+VRTS.US,D,20170712,000000,99.0699,101.547,98.8928,100.957,117216.01093305,0
+VRTS.US,D,20170713,000000,101.468,105.733,101.154,105.733,114264.3456461,0
+VRTS.US,D,20170714,000000,105.291,105.291,103.011,103.748,102613.35660758,0
+VRTS.US,D,20170717,000000,103.837,103.837,100.308,101.104,85402.94008617,0
+VRTS.US,D,20170718,000000,100.465,102.49,99.3552,101.37,40498.150091733,0
+VRTS.US,D,20170719,000000,102.068,103.188,101.006,103.188,35303.992459939,0
+VRTS.US,D,20170720,000000,102.745,103.955,102.294,102.745,125868.53130538,0
+VRTS.US,D,20170721,000000,103.04,103.04,99.0206,100.751,68159.964692239,0
+VRTS.US,D,20170724,000000,100.878,103.414,100.799,103.188,51142.866476421,0
+VRTS.US,D,20170725,000000,104.18,105.438,103.364,104.318,64862.361384767,0
+VRTS.US,D,20170726,000000,104.79,104.829,102.214,103.512,82921.343521244,0
+VRTS.US,D,20170727,000000,103.885,104.269,102.569,103.364,90003.91575923,0
+VRTS.US,D,20170728,000000,101.861,104.003,99.3839,101.272,97792.608545005,0
+VRTS.US,D,20170731,000000,103.188,105.743,102.913,105.301,82345.458463537,0
+VRTS.US,D,20170801,000000,105.793,105.793,103.561,104.584,62190.49890855,0
+VRTS.US,D,20170802,000000,104.751,104.751,102.205,102.952,47589.879512616,0
+VRTS.US,D,20170803,000000,102.863,103.925,102.254,103.276,33326.040954316,0
+VRTS.US,D,20170804,000000,103.296,104.003,103.139,103.463,16925.526386855,0
+VRTS.US,D,20170807,000000,103.326,104.456,101.232,103.04,55439.620184367,0
+VRTS.US,D,20170808,000000,102.913,104.927,102.412,102.815,41660.09485481,0
+VRTS.US,D,20170809,000000,102.49,103.364,100.495,102.775,37605.497761236,0
+VRTS.US,D,20170810,000000,102.008,102.008,99.1878,99.473,50513.055786101,0
+VRTS.US,D,20170811,000000,99.6206,99.6206,97.6408,99.266,45354.509421126,0
+VRTS.US,D,20170814,000000,99.8949,100.741,99.8949,100.348,26625.01800368,0
+VRTS.US,D,20170815,000000,100.996,101.713,100.082,100.869,62722.632981308,0
+VRTS.US,D,20170816,000000,100.947,100.947,97.0176,98.5095,77009.873229231,0
+VRTS.US,D,20170817,000000,98.598,101.478,95.5493,95.5493,62943.422835587,0
+VRTS.US,D,20170818,000000,95.0982,98.5194,93.7378,94.6549,38868.171536173,0
+VRTS.US,D,20170821,000000,94.703,95.625,93.7851,94.8838,38877.32871907,0
+VRTS.US,D,20170822,000000,95.4146,96.14,94.8838,95.0028,62827.431852233,0
+VRTS.US,D,20170823,000000,94.6549,95.5974,94.2568,94.3974,51549.852382927,0
+VRTS.US,D,20170824,000000,95.1443,95.7793,94.2568,94.8347,27113.401091488,0
+VRTS.US,D,20170825,000000,94.8838,95.223,94.3031,94.5802,31061.164384605,0
+VRTS.US,D,20170828,000000,94.7512,95.1934,93.3713,94.6549,45113.370271521,0
+VRTS.US,D,20170829,000000,94.2077,94.7512,93.4194,93.4194,65364.988979303,0
+VRTS.US,D,20170830,000000,93.8322,94.6549,93.3713,93.6907,39425.742228088,0
+VRTS.US,D,20170831,000000,94.2077,95.4441,93.6907,94.7512,53420.970088093,0
+VRTS.US,D,20170901,000000,95.3763,96.9095,95.3763,96.14,28176.651772237,0
+VRTS.US,D,20170905,000000,96.1891,97.0176,93.1865,93.5502,47184.928535641,0
+VRTS.US,D,20170906,000000,93.9158,94.9595,93.1865,94.6175,41571.575420145,0
+VRTS.US,D,20170907,000000,94.7512,95.0028,92.7747,93.9158,30709.121575476,0
+VRTS.US,D,20170908,000000,93.1865,95.1934,93.1865,93.3713,31272.797055989,0
+VRTS.US,D,20170911,000000,94.7512,96.5989,94.5802,95.732,38049.112399328,0
+VRTS.US,D,20170912,000000,96.362,97.6801,96.1891,97.6801,28266.188671669,0
+VRTS.US,D,20170913,000000,98.254,99.6592,97.2319,98.9715,56042.976790763,0
+VRTS.US,D,20170914,000000,98.9715,100.554,98.9715,98.9715,77105.514917261,0
+VRTS.US,D,20170915,000000,99.1878,100.662,97.7292,99.9445,163278.67583149,0
+VRTS.US,D,20170918,000000,99.8949,102.008,99.8949,101.32,40674.171496297,0
+VRTS.US,D,20170919,000000,101.763,101.91,99.7573,100.033,51160.163377447,0
+VRTS.US,D,20170920,000000,100.2,101.272,100.072,100.456,60336.678104411,0
+VRTS.US,D,20170921,000000,100.741,101.409,99.0996,100.996,35253.119221626,0
+VRTS.US,D,20170922,000000,101.045,103.463,100.17,103.276,58336.34237393,0
+VRTS.US,D,20170925,000000,103.326,104.053,102.294,103.512,53224.599388203,0
+VRTS.US,D,20170926,000000,103.885,104.23,102.618,103.611,53310.06642857,0
+VRTS.US,D,20170927,000000,104.505,104.505,101.763,103.364,178267.96676814,0
+VRTS.US,D,20170928,000000,103.512,104.633,102.618,103.797,79986.975135329,0
+VRTS.US,D,20170929,000000,104.269,104.269,103.04,103.748,85164.853330863,0
+VRTS.US,D,20171002,000000,104.092,104.456,103.001,103.709,121190.22831009,0
+VRTS.US,D,20171003,000000,104.269,104.967,103.885,104.505,293082.7608528,0
+VRTS.US,D,20171004,000000,104.799,108.131,104.534,107.149,122226.00744215,0
+VRTS.US,D,20171005,000000,107.719,108.476,106.5,107.306,104211.79375538,0
+VRTS.US,D,20171006,000000,107.051,108.131,106.706,107.67,48411.991043759,0
+VRTS.US,D,20171009,000000,111.189,111.189,107.719,109.173,70381.090277001,0
+VRTS.US,D,20171010,000000,109.321,110.185,108.614,109.724,111293.3485286,0
+VRTS.US,D,20171011,000000,109.92,110.009,108.328,108.652,55932.07313124,0
+VRTS.US,D,20171012,000000,108.318,109.271,107.394,109.026,51961.925613266,0
+VRTS.US,D,20171013,000000,108.987,109.92,107.817,109.026,39315.856033331,0
+VRTS.US,D,20171016,000000,108.987,110.019,108.338,109.606,49261.574123593,0
+VRTS.US,D,20171017,000000,109.173,110.668,107.965,108.476,51109.290139134,0
+VRTS.US,D,20171018,000000,108.987,109.92,108.564,109.468,37872.073529998,0
+VRTS.US,D,20171019,000000,109.075,109.684,108.033,109.606,28867.510348533,0
+VRTS.US,D,20171020,000000,110.608,111.189,108.564,111.041,78400.747564719,0
+VRTS.US,D,20171023,000000,110.726,110.726,106.903,107.719,52272.252366977,0
+VRTS.US,D,20171024,000000,107.817,108.672,106.372,107.434,32821.378430247,0
+VRTS.US,D,20171025,000000,107.306,107.306,105.114,106.568,30640.951436137,0
+VRTS.US,D,20171026,000000,107.149,108.033,105.4,107.719,34100.331641445,0
+VRTS.US,D,20171027,000000,107.719,107.719,104.003,105.114,102737.48730906,0
+VRTS.US,D,20171030,000000,105.301,106.352,102.903,104.23,44857.986615188,0
+VRTS.US,D,20171031,000000,103.915,105.498,103.552,104.456,48791.505401577,0
+VRTS.US,D,20171101,000000,104.927,105.665,102.657,102.657,46586.659253076,0
+VRTS.US,D,20171102,000000,102.314,105.498,102.314,105.35,59625.47023279,0
+VRTS.US,D,20171103,000000,105.163,105.635,103.955,104.318,36674.517500101,0
+VRTS.US,D,20171106,000000,103.787,104.721,101.703,103.955,32914.985188744,0
+VRTS.US,D,20171107,000000,104.18,104.18,99.3354,99.5017,93900.805814033,0
+VRTS.US,D,20171108,000000,99.0699,100.102,97.7773,99.6889,50340.086775836,0
+VRTS.US,D,20171109,000000,98.7061,99.9246,97.6604,99.1095,40205.120239048,0
+VRTS.US,D,20171110,000000,98.942,101.566,95.6072,100.406,55471.161592121,0
+VRTS.US,D,20171113,000000,99.9742,102.146,98.9322,99.787,55692.968911167,0
+VRTS.US,D,20171114,000000,99.1581,101.124,96.5321,100.937,76709.721123183,0
+VRTS.US,D,20171115,000000,100.023,101.262,100.023,100.937,48899.356666801,0
+VRTS.US,D,20171116,000000,103.178,103.699,101.124,102.451,90022.230125023,0
+VRTS.US,D,20171117,000000,101.949,104.003,101.851,103.316,110734.76037192,0
+VRTS.US,D,20171120,000000,103.699,104.672,102.903,103.915,60032.456139297,0
+VRTS.US,D,20171121,000000,104.633,106.5,104.092,105.301,55799.802711626,0
+VRTS.US,D,20171122,000000,105.498,106.235,104.003,104.534,34150.187414992,0
+VRTS.US,D,20171124,000000,104.889,104.889,102.608,103.699,16381.182736902,0
+VRTS.US,D,20171127,000000,104.799,105.301,104.18,104.534,42409.966387549,0
+VRTS.US,D,20171128,000000,104.584,106.578,104.288,106.235,24894.310436259,0
+VRTS.US,D,20171129,000000,106.372,108.141,104.957,107.355,44455.070567746,0
+VRTS.US,D,20171130,000000,108.043,111.866,106.117,107.728,41776.085838165,0
+VRTS.US,D,20171201,000000,107.778,108.141,102.775,107.68,51253.770135944,0
+VRTS.US,D,20171204,000000,109.045,109.095,102.608,108.328,26751.183634697,0
+VRTS.US,D,20171205,000000,108.093,109.439,106.765,107.159,47049.605721728,0
+VRTS.US,D,20171206,000000,107.159,108.328,106.962,107.444,20294.352227965,0
+VRTS.US,D,20171207,000000,107.68,108.486,106.5,106.54,34494.09050599,0
+VRTS.US,D,20171208,000000,105.546,107.198,104.799,105.35,32962.806032758,0
+VRTS.US,D,20171211,000000,106.54,106.903,105.35,105.635,27668.93685387,0
+VRTS.US,D,20171212,000000,105.704,106.677,105.016,105.586,21694.383746349,0
+VRTS.US,D,20171213,000000,104.799,106.333,104.534,104.721,48504.58033749,0
+VRTS.US,D,20171214,000000,103.915,106.422,103.65,104.505,72054.81981751,0
+VRTS.US,D,20171215,000000,104.721,107.109,104.721,105.586,110321.66967682,0
+VRTS.US,D,20171218,000000,106.5,108.239,105.841,106.5,52152.191524558,0
+VRTS.US,D,20171219,000000,106.677,106.677,104.672,105.793,56048.064114595,0
+VRTS.US,D,20171220,000000,105.891,105.891,104.368,104.505,48648.042869533,0
+VRTS.US,D,20171221,000000,104.799,105.939,104.318,104.721,42787.445815834,0
+VRTS.US,D,20171222,000000,104.927,104.927,102.853,103.739,30856.653966585,0
+VRTS.US,D,20171226,000000,103.699,103.827,102.244,102.244,30451.702989611,0
+VRTS.US,D,20171227,000000,102.608,102.834,99.9742,100.976,70680.224918283,0
+VRTS.US,D,20171228,000000,101.124,102.775,100.377,101.389,80165.031469426,0
+VRTS.US,D,20171229,000000,102.244,103.601,101.272,103.227,73869.976960531,0
+VRTS.US,D,20180102,000000,103.453,103.552,101.488,103.031,167690.40305803,0
+VRTS.US,D,20180103,000000,103.453,106.54,103.453,106.47,136808.31247229,0
+VRTS.US,D,20180104,000000,107.109,109.664,106.47,109.291,74981.048485295,0
+VRTS.US,D,20180105,000000,109.626,112.122,108.957,110.117,113451.39129786,0
+VRTS.US,D,20180108,000000,110.343,112.387,109.488,112.201,64235.603088747,0
+VRTS.US,D,20180109,000000,114.235,114.589,112.84,113.95,65896.105587295,0
+VRTS.US,D,20180110,000000,114.097,115.267,113.183,114.186,69884.567471062,0
+VRTS.US,D,20180111,000000,115.021,116.771,112.888,116.475,78485.197140319,0
+VRTS.US,D,20180112,000000,117.479,119.188,116.603,117.911,60303.101767124,0
+VRTS.US,D,20180116,000000,119.06,120.82,115.277,116.152,46580.554464478,0
+VRTS.US,D,20180117,000000,116.977,118.717,116.603,116.977,49410.123979468,0
+VRTS.US,D,20180118,000000,116.977,118.451,116.024,116.338,46597.851365505,0
+VRTS.US,D,20180119,000000,116.387,118.402,116.387,117.597,66320.388394828,0
+VRTS.US,D,20180122,000000,116.977,118.579,115.964,117.086,67357.184991655,0
+VRTS.US,D,20180123,000000,117.134,118.629,116.437,117.597,30389.637638869,0
+VRTS.US,D,20180124,000000,118.088,118.451,112.554,117.006,44693.157323053,0
+VRTS.US,D,20180125,000000,117.086,117.104,116.387,116.387,63157.090436504,0
+VRTS.US,D,20180126,000000,117.086,118.088,115.463,117.557,72502.504314668,0
+VRTS.US,D,20180129,000000,116.84,117.862,115.65,116.475,45654.661527175,0
+VRTS.US,D,20180130,000000,115.561,116.702,113.802,115.561,55717.388065558,0
+VRTS.US,D,20180131,000000,115.926,115.926,113.026,115.267,70418.736473353,0
+VRTS.US,D,20180201,000000,114.402,116.702,114.402,116.702,61273.763154143,0
+VRTS.US,D,20180202,000000,116.515,120.034,116.142,117.006,77064.81632661,0
+VRTS.US,D,20180205,000000,118.284,118.766,112.181,112.604,82337.318745407,0
+VRTS.US,D,20180206,000000,111.768,115.778,109.508,113.675,77775.006733464,0
+VRTS.US,D,20180207,000000,113.763,116.555,111.532,113.94,58742.31081567,0
+VRTS.US,D,20180208,000000,114.363,114.726,107.6,108.249,104133.44896838,0
+VRTS.US,D,20180209,000000,109.646,111.896,106.432,109.065,186720.04658152,0
+VRTS.US,D,20180212,000000,110.185,112.23,108.013,111.149,75150.965101261,0
+VRTS.US,D,20180213,000000,110.559,113.94,109.812,111.198,71221.516173937,0
+VRTS.US,D,20180214,000000,110.323,114.402,110.019,113.351,40750.481353767,0
+VRTS.US,D,20180215,000000,114.323,115.463,112.76,113.399,21992.500922865,0
+VRTS.US,D,20180216,000000,113.056,115.188,112.181,113.626,104220.95093828,0
+VRTS.US,D,20180220,000000,112.702,113.351,110.402,110.903,41241.916835874,0
+VRTS.US,D,20180221,000000,111.297,113.852,108.318,110.952,47092.339241911,0
+VRTS.US,D,20180222,000000,111.63,112.092,109.193,109.861,42341.796248209,0
+VRTS.US,D,20180223,000000,110.608,111.532,107.365,110.147,89891.99463494,0
+VRTS.US,D,20180226,000000,110.402,113.763,109.36,111.581,22554.141473845,0
+VRTS.US,D,20180227,000000,111.395,113.262,110.117,111.581,44964.820415646,0
+VRTS.US,D,20180228,000000,111.896,112.75,110.53,110.766,53053.66530747,0
+VRTS.US,D,20180301,000000,110.814,112.299,109.143,110.648,52651.766724795,0
+VRTS.US,D,20180302,000000,109.763,111.856,108.662,110.323,34548.016138603,0
+VRTS.US,D,20180305,000000,109.763,111.945,105.055,111.051,44826.445207434,0
+VRTS.US,D,20180306,000000,111.444,114.018,110.441,113.714,39718.772080772,0
+VRTS.US,D,20180307,000000,112.79,115.188,112.79,114.451,30051.839336468,0
+VRTS.US,D,20180308,000000,114.824,115.926,113.576,115.739,50307.527903315,0
+VRTS.US,D,20180309,000000,116.702,121.42,115.012,120.791,150882.90258406,0
+VRTS.US,D,20180312,000000,120.791,122.363,118.894,120.928,70126.724085434,0
+VRTS.US,D,20180313,000000,121.468,121.468,116.338,118.284,57807.260695471,0
+VRTS.US,D,20180314,000000,118.894,119.296,116.437,117.822,61055.008229396,0
+VRTS.US,D,20180315,000000,118.727,118.727,116.25,117.517,32133.572248251,0
+VRTS.US,D,20180316,000000,117.597,120.82,115.926,118.894,97345.941512614,0
+VRTS.US,D,20180319,000000,118.677,118.677,116.152,117.38,60919.685415482,0
+VRTS.US,D,20180320,000000,117.557,118.078,115.974,116.102,45438.958996727,0
+VRTS.US,D,20180321,000000,116.338,119.158,116.338,117.517,24009.116089607,0
+VRTS.US,D,20180322,000000,116.653,117.036,114.363,114.677,30361.148625413,0
+VRTS.US,D,20180323,000000,114.914,115.267,109.96,110.147,29891.079903398,0
+VRTS.US,D,20180326,000000,111.768,113.773,110.559,111.581,44573.096480633,0
+VRTS.US,D,20180327,000000,112.181,116.977,109.439,110.814,59480.99023598,0
+VRTS.US,D,20180328,000000,111.198,114.599,108.987,111.051,56144.72326739,0
+VRTS.US,D,20180329,000000,111.896,112.967,110.844,111.493,76412.621411433,0
+VRTS.US,D,20180402,000000,111.001,111.345,106.156,107.886,48432.340339085,0
+VRTS.US,D,20180403,000000,108.348,113.213,108.348,111.63,54702.975693589,0
+VRTS.US,D,20180404,000000,109.458,114.176,109.458,113.498,82507.235361373,0
+VRTS.US,D,20180405,000000,113.852,118.727,112.329,113.9,47970.411335199,0
+VRTS.US,D,20180406,000000,112.75,113.626,110.952,112.092,73695.990485499,0
+VRTS.US,D,20180409,000000,112.367,113.449,110.185,111.001,89820.772101302,0
+VRTS.US,D,20180410,000000,111.718,112.515,108.888,109.646,52851.189818983,0
+VRTS.US,D,20180411,000000,106.923,108.495,105.596,106.923,48172.886823687,0
+VRTS.US,D,20180412,000000,107.198,108.033,105.311,105.458,47921.573026419,0
+VRTS.US,D,20180413,000000,105.802,106.687,103.65,104.368,68171.156804668,0
+VRTS.US,D,20180416,000000,104.721,107.365,103.336,106.824,117684.04472553,0
+VRTS.US,D,20180417,000000,107.414,108.839,106.077,107.119,35424.053302359,0
+VRTS.US,D,20180418,000000,106.923,108.083,104.721,106.244,104124.29178549,0
+VRTS.US,D,20180419,000000,105.674,107.119,104.053,105.645,32386.920975051,0
+VRTS.US,D,20180420,000000,105.173,107.876,103.502,104.318,38946.516323176,0
+VRTS.US,D,20180423,000000,104.269,104.269,101.645,102.991,40073.8672842,0
+VRTS.US,D,20180424,000000,103.827,104.318,102.294,103.178,25755.085628522,0
+VRTS.US,D,20180425,000000,103.129,104.584,101.428,103.266,36531.054968057,0
+VRTS.US,D,20180426,000000,103.699,103.875,101.881,102.775,46934.632203139,0
+VRTS.US,D,20180427,000000,104.102,106.55,103.011,103.787,86567.937243545,0
+VRTS.US,D,20180430,000000,104.278,106.117,103.404,104.278,103924.8686913,0
+VRTS.US,D,20180501,000000,104.466,106.117,101.959,104.063,80364.454563614,0
+VRTS.US,D,20180502,000000,103.787,105.418,99.4235,103.875,83976.454483863,0
+VRTS.US,D,20180503,000000,103.601,104.416,102.805,104.013,44816.270559771,0
+VRTS.US,D,20180504,000000,103.502,104.761,103.266,104.466,35662.140057665,0
+VRTS.US,D,20180507,000000,104.682,106.52,103.827,105.861,32512.069141302,0
+VRTS.US,D,20180508,000000,105.812,109.143,105.134,107.296,80483.497941268,0
+VRTS.US,D,20180509,000000,107.719,110.127,107.689,108.957,95245.894235038,0
+VRTS.US,D,20180510,000000,109.291,110.706,108.82,109.891,60405.865708517,0
+VRTS.US,D,20180511,000000,109.94,111.935,109.744,111.62,50538.492405258,0
+VRTS.US,D,20180514,000000,112.171,112.554,111.139,111.846,43509.845799884,0
+VRTS.US,D,20180515,000000,111.572,113.399,111.09,112.083,32425.584636169,0
+VRTS.US,D,20180516,000000,112.083,115.473,112.083,114.874,55920.881018811,0
+VRTS.US,D,20180517,000000,114.874,117.743,114.874,117.016,59002.781795835,0
+VRTS.US,D,20180518,000000,117.567,117.606,115.218,116.112,69529.472267635,0
+VRTS.US,D,20180521,000000,116.613,117.793,115.886,116.485,37536.310157129,0
+VRTS.US,D,20180522,000000,116.663,116.663,113.852,114.225,30835.287206494,0
+VRTS.US,D,20180523,000000,114.225,114.225,112.407,112.868,24963.498040366,0
+VRTS.US,D,20180524,000000,112.996,113.626,111.09,113.537,55735.702431351,0
+VRTS.US,D,20180525,000000,113.351,115.1,111.994,113.213,41435.235141465,0
+VRTS.US,D,20180529,000000,112.456,112.692,110.382,111.66,49832.371857468,0
+VRTS.US,D,20180530,000000,112.171,114.579,112.171,113.173,31954.498449388,0
+VRTS.US,D,20180531,000000,113.537,116.26,112.456,113.498,38654.503935257,0
+VRTS.US,D,20180601,000000,114.137,117.046,111.189,115.129,32378.781256921,0
+VRTS.US,D,20180604,000000,115.178,118.647,114.363,117.567,98745.973030998,0
+VRTS.US,D,20180605,000000,117.695,118.431,114.726,115.699,47868.664858573,0
+VRTS.US,D,20180606,000000,116.034,117.527,115.07,116.072,41446.427253894,0
+VRTS.US,D,20180607,000000,116.663,118.264,114.383,115.611,33547.848273362,0
+VRTS.US,D,20180608,000000,115.571,117.144,114.677,114.914,29548.194277166,0
+VRTS.US,D,20180611,000000,115.218,117.891,115.218,115.748,40921.4154345,0
+VRTS.US,D,20180612,000000,116.161,116.968,114.323,116.397,51833.725052716,0
+VRTS.US,D,20180613,000000,116.613,117.026,114.156,114.914,43358.24354971,0
+VRTS.US,D,20180614,000000,115.178,116.613,113.989,115.936,66778.247539649,0
+VRTS.US,D,20180615,000000,115.297,120.289,114.038,119.552,112323.02287207,0
+VRTS.US,D,20180618,000000,118.737,121.783,117.242,120.25,82940.675351803,0
+VRTS.US,D,20180619,000000,119.316,121.635,118.737,121.076,93461.261035006,0
+VRTS.US,D,20180620,000000,122.236,124.781,119.158,120.869,123641.30093202,0
+VRTS.US,D,20180621,000000,121.076,121.871,118.264,120.869,56487.608893622,0
+VRTS.US,D,20180622,000000,121.999,124.751,118.048,124.309,105365.59880033,0
+VRTS.US,D,20180625,000000,123.474,123.474,119.09,120.771,55785.558204898,0
+VRTS.US,D,20180626,000000,121.222,122.186,119.591,121.222,47348.74036301,0
+VRTS.US,D,20180627,000000,121.587,122.274,115.571,115.886,60543.223451963,0
+VRTS.US,D,20180628,000000,116.21,119.395,114.323,117.193,63841.844224201,0
+VRTS.US,D,20180629,000000,118.216,119.365,115.66,115.66,68288.165252789,0
+VRTS.US,D,20180702,000000,115.571,117.527,114.363,116.525,64343.454353971,0
+VRTS.US,D,20180703,000000,117.095,117.743,115.699,116.437,22571.438374871,0
+VRTS.US,D,20180705,000000,117.527,118.737,115.936,118.264,40720.974875546,0
+VRTS.US,D,20180706,000000,118.294,121.322,117.144,117.606,43949.390578911,0
+VRTS.US,D,20180709,000000,117.793,119.041,117.016,117.842,56592.407764548,0
+VRTS.US,D,20180710,000000,118.166,120.771,118.166,120.328,116618.75911525,0
+VRTS.US,D,20180711,000000,120.162,121.222,118.549,118.785,56922.066348818,0
+VRTS.US,D,20180712,000000,120.162,120.633,117.645,119.267,24338.774673878,0
+VRTS.US,D,20180713,000000,119.641,121.124,117.793,118.874,49540.35946955,0
+VRTS.US,D,20180716,000000,118.874,120.162,117.016,117.891,63494.888738904,0
+VRTS.US,D,20180717,000000,118.118,120.829,115.66,116.21,69884.567471062,0
+VRTS.US,D,20180718,000000,116.437,118.647,115.129,117.242,96805.667721726,0
+VRTS.US,D,20180719,000000,116.986,119.228,115.748,115.984,51980.239979058,0
+VRTS.US,D,20180720,000000,115.984,117.606,115.984,116.663,85088.543473393,0
+VRTS.US,D,20180723,000000,116.565,117.94,114.972,116.8,65528.800806672,0
+VRTS.US,D,20180724,000000,117.527,117.911,115.237,116.8,51589.533508812,0
+VRTS.US,D,20180725,000000,116.712,119.267,114.176,117.341,79239.138532123,0
+VRTS.US,D,20180726,000000,116.938,118.962,116.348,117.193,89621.349007113,0
+VRTS.US,D,20180727,000000,116.525,121.222,112.643,116.986,79107.885577274,0
+VRTS.US,D,20180730,000000,117.606,121.803,116.849,118.216,63881.525350086,0
+VRTS.US,D,20180731,000000,118.392,120.879,117.498,120.879,50119.296921556,0
+VRTS.US,D,20180801,000000,121.016,121.016,114.441,116.072,97083.435602917,0
+VRTS.US,D,20180802,000000,115.513,116.309,112.938,115.748,90225.723078276,0
+VRTS.US,D,20180803,000000,115.65,116.613,114.441,115.65,25985.032665698,0
+VRTS.US,D,20180806,000000,115.601,118.441,114.569,117.98,43011.288064413,0
+VRTS.US,D,20180807,000000,117.891,120.446,117.891,119.651,38808.141114963,0
+VRTS.US,D,20180808,000000,119.277,120.466,118.028,120.466,35541.061750479,0
+VRTS.US,D,20180809,000000,120.299,120.299,118.746,118.972,34867.500075211,0
+VRTS.US,D,20180810,000000,118.579,118.579,115.561,117.527,71356.838987851,0
+VRTS.US,D,20180813,000000,118.657,118.657,116.161,117.292,34587.697264487,0
+VRTS.US,D,20180814,000000,117.439,119.571,116.623,119.14,71353.786593552,0
+VRTS.US,D,20180815,000000,118.441,119.326,116.21,117.527,52401.470392293,0
+VRTS.US,D,20180816,000000,117.743,120.26,117.743,118.746,34829.853878859,0
+VRTS.US,D,20180817,000000,118.343,119.513,117.743,118.579,28710.820774528,0
+VRTS.US,D,20180820,000000,118.53,119.356,116.898,118.068,45301.601253281,0
+VRTS.US,D,20180821,000000,118.53,120.073,117.793,119.277,45295.496464683,0
+VRTS.US,D,20180822,000000,119.473,119.473,117.488,118.068,40790.162479652,0
+VRTS.US,D,20180823,000000,118.216,119.188,116.485,117.341,40726.062199377,0
+VRTS.US,D,20180824,000000,118.118,118.657,116.21,116.613,41041.47627692,0
+VRTS.US,D,20180827,000000,116.986,118.441,116.485,116.986,98815.160635104,0
+VRTS.US,D,20180828,000000,116.938,118.304,116.034,116.161,29830.032017422,0
+VRTS.US,D,20180829,000000,116.21,116.986,115.837,116.437,24732.533538423,0
+VRTS.US,D,20180830,000000,116.309,117.144,115.415,116.485,18082.383826101,0
+VRTS.US,D,20180831,000000,116.26,117.193,116.21,117.016,17562.459330538,0
+VRTS.US,D,20180904,000000,116.565,117.645,115.886,116.112,17100.530326653,0
+VRTS.US,D,20180905,000000,116.072,116.072,113.301,113.754,30142.393700666,0
+VRTS.US,D,20180906,000000,112.878,113.684,110.048,111.169,44684.000140156,0
+VRTS.US,D,20180907,000000,110.834,110.834,103.935,108.662,89358.843097416,0
+VRTS.US,D,20180910,000000,109.213,110.441,107.63,110.225,35881.912447179,0
+VRTS.US,D,20180911,000000,110.54,111.827,109.763,111.217,19378.633938325,0
+VRTS.US,D,20180912,000000,111.267,111.866,109.596,110.54,35975.519205675,0
+VRTS.US,D,20180913,000000,111.827,112.004,108.8,109.556,27122.558274385,0
+VRTS.US,D,20180914,000000,109.714,112.112,107.306,110.185,21285.36291031,0
+VRTS.US,D,20180917,000000,110.048,110.048,107.492,108.201,21134.778124902,0
+VRTS.US,D,20180918,000000,108.289,111.414,107.306,107.817,36325.527085271,0
+VRTS.US,D,20180919,000000,107.582,110.658,106.323,110.185,41221.567540549,0
+VRTS.US,D,20180920,000000,110.786,111.69,108.456,110.874,20943.494748844,0
+VRTS.US,D,20180921,000000,110.923,113.301,109.812,110.402,71130.96180974,0
+VRTS.US,D,20180924,000000,109.96,110.686,103.915,108.76,18616.552828391,0
+VRTS.US,D,20180925,000000,110.147,110.49,107.492,107.866,51466.420272094,0
+VRTS.US,D,20180926,000000,108.151,108.839,103.227,103.453,46363.834469264,0
+VRTS.US,D,20180927,000000,103.827,104.809,103.227,103.739,53461.668678743,0
+VRTS.US,D,20180928,000000,103.404,104.859,102.441,103.178,55126.241036357,0
+VRTS.US,D,20181001,000000,103.188,104.514,102.304,103.453,74131.465405462,0
+VRTS.US,D,20181002,000000,103.139,105.921,102.392,104.633,57123.524372539,0
+VRTS.US,D,20181003,000000,104.682,106.205,104.072,104.809,42082.342732811,0
+VRTS.US,D,20181004,000000,104.288,106.156,103.64,104.386,59344.6499573,0
+VRTS.US,D,20181005,000000,104.514,105.272,102.795,103.286,58672.105746798,0
+VRTS.US,D,20181008,000000,103.06,104.043,100.819,102.952,43374.522985971,0
+VRTS.US,D,20181009,000000,103.354,107.001,101.94,102.559,49814.057491676,0
+VRTS.US,D,20181010,000000,102.697,104.426,98.5194,101.773,108001.85000973,0
+VRTS.US,D,20181011,000000,101.517,104.652,99.3155,99.3155,59603.086007932,0
+VRTS.US,D,20181012,000000,100.505,100.603,98.0673,99.2858,63042.116917915,0
+VRTS.US,D,20181015,000000,99.168,102.843,97.6604,101.173,67480.298228373,0
+VRTS.US,D,20181016,000000,101.851,102.677,98.4113,101.723,60867.794712402,0
+VRTS.US,D,20181017,000000,101.733,102.49,99.2274,101.32,64474.70730882,0
+VRTS.US,D,20181018,000000,100.967,102.087,98.0574,98.598,51798.113785897,0
+VRTS.US,D,20181019,000000,98.6864,100.24,95.5011,98.4407,28048.451211688,0
+VRTS.US,D,20181022,000000,98.5489,98.7946,96.6285,98.1951,11276.562004539,0
+VRTS.US,D,20181023,000000,96.6285,98.1951,94.4455,95.5591,40224.452069607,0
+VRTS.US,D,20181024,000000,95.5208,95.5208,90.4061,90.8385,40165.439113164,0
+VRTS.US,D,20181025,000000,90.5692,93.0263,90.471,92.1771,43777.439033412,0
+VRTS.US,D,20181026,000000,96.14,98.7553,91.6208,92.7649,90062.928715673,0
+VRTS.US,D,20181029,000000,91.2946,92.7501,88.4482,89.9903,53833.043318431,0
+VRTS.US,D,20181030,000000,90.3196,90.3196,87.7741,90.009,33026.906313033,0
+VRTS.US,D,20181031,000000,90.8189,93.7104,90.3107,90.6183,58540.852791949,0
+VRTS.US,D,20181101,000000,90.8848,92.5191,88.8728,91.6307,57528.475349513,0
+VRTS.US,D,20181102,000000,92.1054,92.3904,89.8891,91.6602,51030.945352131,0
+VRTS.US,D,20181105,000000,91.7447,92.2784,91.2228,91.8843,32656.549138112,0
+VRTS.US,D,20181106,000000,91.7821,92.9998,90.3107,92.1329,35641.79076234,0
+VRTS.US,D,20181107,000000,92.6774,93.5413,91.1314,93.5413,49340.936375361,0
+VRTS.US,D,20181108,000000,93.1865,95.2898,93.1865,94.993,35344.69105059,0
+VRTS.US,D,20181109,000000,94.6175,94.6175,90.2999,94.3305,27164.274329802,0
+VRTS.US,D,20181112,000000,94.2666,94.9733,92.242,93.6907,63742.132677107,0
+VRTS.US,D,20181113,000000,93.7378,94.5133,92.6961,93.6455,104127.34417978,0
+VRTS.US,D,20181114,000000,93.6907,93.963,92.583,93.0263,96286.76069093,0
+VRTS.US,D,20181115,000000,92.6027,94.874,92.1329,93.7664,43985.001845731,0
+VRTS.US,D,20181116,000000,93.4293,93.8883,92.2872,93.8883,65675.315733015,0
+VRTS.US,D,20181119,000000,93.6632,94.2843,91.4951,91.8362,33024.871383501,0
+VRTS.US,D,20181120,000000,90.8848,91.0213,85.6482,85.9941,60939.017246041,0
+VRTS.US,D,20181121,000000,86.0118,89.1373,86.0118,87.088,34282.457834607,0
+VRTS.US,D,20181123,000000,86.8257,90.586,86.8257,88.0915,12651.156903766,0
+VRTS.US,D,20181126,000000,88.7696,89.3525,87.0153,87.9185,34301.789665166,0
+VRTS.US,D,20181127,000000,87.7839,88.2143,84.572,84.9002,75676.994385421,0
+VRTS.US,D,20181128,000000,84.9101,87.5912,83.1754,86.6605,88591.674663651,0
+VRTS.US,D,20181129,000000,85.9853,88.5859,85.8015,85.9037,43413.186647089,0
+VRTS.US,D,20181130,000000,85.7406,89.2365,85.2924,86.6605,86546.570483454,0
+VRTS.US,D,20181203,000000,87.5637,87.5637,85.5853,86.2576,85976.790214344,0
+VRTS.US,D,20181204,000000,85.9234,85.9234,82.1877,83.3493,72013.103762093,0
+VRTS.US,D,20181206,000000,81.8082,85.5204,76.7987,77.931,198297.77815688,0
+VRTS.US,D,20181207,000000,78.0833,79.5084,73.1053,75.9309,149793.19781939,0
+VRTS.US,D,20181210,000000,75.8847,77.5928,73.3667,77.0828,118800.20357412,0
+VRTS.US,D,20181211,000000,78.0047,86.5061,76.2523,77.0828,70811.477873132,0
+VRTS.US,D,20181212,000000,77.986,80.0372,77.986,78.9069,47604.124019343,0
+VRTS.US,D,20181213,000000,77.8573,77.8573,74.1893,74.7642,68538.461585291,0
+VRTS.US,D,20181214,000000,74.208,75.7186,72.0743,73.6704,156932.74808429,0
+VRTS.US,D,20181217,000000,73.178,74.437,71.4167,72.0477,136314.84206065,0
+VRTS.US,D,20181218,000000,72.3318,75.6507,69.6477,70.7238,85746.843177168,0
+VRTS.US,D,20181219,000000,70.7238,71.4531,68.764,69.1179,75981.216350535,0
+VRTS.US,D,20181220,000000,69.3183,71.1533,67.278,68.023,79366.321627906,0
+VRTS.US,D,20181221,000000,68.1911,69.5533,65.2612,66.1527,260198.29960704,0
+VRTS.US,D,20181224,000000,65.9994,65.9994,63.9914,64.2951,21308.764599934,0
+VRTS.US,D,20181226,000000,64.412,67.8785,63.8538,67.8697,110413.24150578,0
+VRTS.US,D,20181227,000000,66.8102,69.055,66.8102,68.8348,69655.637898652,0
+VRTS.US,D,20181228,000000,69.0177,73.5062,68.8909,72.5657,105992.35709635,0
+VRTS.US,D,20181231,000000,72.7474,72.9951,70.6658,72.4576,66700.920217412,0
+VRTS.US,D,20190102,000000,70.9145,73.9004,63.8538,73.9004,67845.568079463,0
+VRTS.US,D,20190103,000000,73.5239,75.7136,73.346,73.4158,49556.63890581,0
+VRTS.US,D,20190104,000000,73.4158,76.0076,72.2128,74.8213,74363.44737217,0
+VRTS.US,D,20190107,000000,74.4458,76.0439,74.4458,75.3383,77613.229835628,0
+VRTS.US,D,20190108,000000,75.6577,76.4458,74.4969,75.6419,53451.494031081,0
+VRTS.US,D,20190109,000000,75.406,77.4474,75.406,76.208,67045.840773177,0
+VRTS.US,D,20190110,000000,75.6577,77.2548,75.1279,75.2764,26698.275466851,0
+VRTS.US,D,20190111,000000,74.5195,75.1672,67.7036,73.2782,109185.1615329,0
+VRTS.US,D,20190114,000000,72.0565,73.3195,71.7902,72.2757,68552.706092019,0
+VRTS.US,D,20190115,000000,72.2835,77.2017,72.2835,77.0464,139944.13888192,0
+VRTS.US,D,20190116,000000,77.4474,80.9778,77.4474,79.9114,182375.47202956,0
+VRTS.US,D,20190117,000000,79.3894,81.3709,79.3894,81.3709,106898.9182031,0
+VRTS.US,D,20190118,000000,81.6225,87.6925,81.6225,85.6295,179210.13914171,0
+VRTS.US,D,20190122,000000,84.972,86.1592,82.108,83.0299,136227.34009075,0
+VRTS.US,D,20190123,000000,83.6236,85.3376,79.5271,79.818,57556.964362969,0
+VRTS.US,D,20190124,000000,79.4445,81.2677,79.1271,80.3743,29650.958218559,0
+VRTS.US,D,20190125,000000,81.8269,82.163,80.0922,82.0264,58915.279825936,0
+VRTS.US,D,20190128,000000,81.2166,82.5817,80.2023,82.1532,45583.438993537,0
+VRTS.US,D,20190129,000000,81.818,82.4382,80.8155,81.3139,51254.78760071,0
+VRTS.US,D,20190130,000000,81.6824,82.3105,77.7707,80.6436,78844.362202811,0
+VRTS.US,D,20190131,000000,80.451,82.5808,79.7747,82.5808,114592.98676561,0
+VRTS.US,D,20190201,000000,84.6565,84.6565,79.8553,82.7468,84131.109128336,0
+VRTS.US,D,20190204,000000,83.2323,84.1779,82.2318,83.8849,72798.586561652,0
+VRTS.US,D,20190205,000000,83.8849,86.3922,82.967,86.171,73747.881188579,0
+VRTS.US,D,20190206,000000,86.1809,87.1912,85.7769,87.1165,68058.218215613,0
+VRTS.US,D,20190207,000000,87.1165,87.6757,85.087,87.0311,71844.204610893,0
+VRTS.US,D,20190208,000000,87.0694,88.8689,84.6093,85.198,103161.7701166,0
+VRTS.US,D,20190211,000000,85.2443,86.059,83.8751,84.4452,97117.011940204,0
+VRTS.US,D,20190212,000000,84.5277,86.8315,84.4727,86.5298,98670.680638294,0
+VRTS.US,D,20190213,000000,87.0782,89.6493,86.115,89.5589,85926.934440797,0
+VRTS.US,D,20190214,000000,88.8954,90.2842,87.7043,90.2842,101991.68563539,0
+VRTS.US,D,20190215,000000,90.6596,93.2986,90.3471,91.3211,262222.03702715,0
+VRTS.US,D,20190219,000000,91.4852,94.1605,91.1639,93.391,77996.814052511,0
+VRTS.US,D,20190220,000000,93.4008,95.3458,92.3334,94.1506,92032.740503167,0
+VRTS.US,D,20190221,000000,94.533,95.2328,92.8415,94.5704,61956.482012308,0
+VRTS.US,D,20190222,000000,95.1541,96.1498,94.6077,96.14,52441.151518178,0
+VRTS.US,D,20190225,000000,96.3718,97.7095,96.2077,97.6024,64389.240268453,0
+VRTS.US,D,20190226,000000,97.0854,99.3839,96.9184,98.2736,78332.577425379,0
+VRTS.US,D,20190227,000000,97.5729,99.1284,96.998,98.8437,57599.697883152,0
+VRTS.US,D,20190228,000000,98.4211,98.4211,93.3615,93.9158,182201.48555453,0
+VRTS.US,D,20190301,000000,95.0313,95.8863,93.3811,95.2328,101601.99662991,0
+VRTS.US,D,20190304,000000,95.2799,96.0053,93.5138,93.9452,101431.06254918,0
+VRTS.US,D,20190305,000000,93.9718,94.133,91.8941,93.5502,82813.49225602,0
+VRTS.US,D,20190306,000000,93.8804,93.8804,91.0263,91.0263,44953.628303217,0
+VRTS.US,D,20190307,000000,90.988,90.988,88.3913,89.4282,52144.051806427,0
+VRTS.US,D,20190308,000000,89.0341,90.3923,89.0341,90.0719,31251.430295897,0
+VRTS.US,D,20190311,000000,90.4297,92.3334,89.7967,92.0955,47171.70149368,0
+VRTS.US,D,20190312,000000,92.2322,92.353,90.8228,91.7064,57156.08324506,0
+VRTS.US,D,20190313,000000,91.9923,93.728,91.0537,92.6489,55344.995961104,0
+VRTS.US,D,20190314,000000,92.6587,93.4479,92.2145,92.6489,62121.311304444,0
+VRTS.US,D,20190315,000000,92.87,93.5885,92.0955,92.2047,164302.24538636,0
+VRTS.US,D,20190318,000000,92.0416,94.9832,91.9482,94.646,110060.18123189,0
+VRTS.US,D,20190319,000000,95.1365,95.5306,92.1604,92.6676,59590.876430737,0
+VRTS.US,D,20190320,000000,92.6676,93.4951,90.8798,91.0174,66289.86445184,0
+VRTS.US,D,20190321,000000,90.8798,93.2406,90.8228,92.2322,137938.71582761,0
+VRTS.US,D,20190322,000000,92.7049,92.7049,87.4821,88.5289,78985.789805322,0
+VRTS.US,D,20190325,000000,88.1171,89.0242,86.4364,87.1067,138561.40426457,0
+VRTS.US,D,20190326,000000,87.9313,90.4101,87.8969,89.7692,109577.90293268,0
+VRTS.US,D,20190327,000000,90.18,91.9482,89.1677,90.2085,118120.53711026,0
+VRTS.US,D,20190328,000000,90.3373,91.1078,81.4161,90.3117,50795.910991123,0
+VRTS.US,D,20190329,000000,91.0537,91.7899,89.2837,89.5392,81653.582422475,0
+VRTS.US,D,20190401,000000,90.6685,94.3678,90.4101,94.1792,49090.64004286,0
+VRTS.US,D,20190402,000000,94.9409,96.1989,93.6268,95.966,81071.59257617,0
+VRTS.US,D,20190403,000000,96.9872,98.0771,95.4627,96.2175,45682.133075865,0
+VRTS.US,D,20190404,000000,96.2274,97.9494,94.9832,97.5631,40062.675171771,0
+VRTS.US,D,20190405,000000,98.4309,100.554,97.739,100.2,53498.297410329,0
+VRTS.US,D,20190408,000000,100.259,100.947,98.6275,100.819,76788.065910185,0
+VRTS.US,D,20190409,000000,100.869,101.232,98.9125,99.3839,57334.139579156,0
+VRTS.US,D,20190410,000000,99.374,102.677,99.3056,102.362,77892.015181585,0
+VRTS.US,D,20190411,000000,103.394,107.532,103.266,105.93,118933.4914585,0
+VRTS.US,D,20190412,000000,107.689,108.318,105.831,106.981,91983.902194386,0
+VRTS.US,D,20190415,000000,107.572,109.183,105.694,109.183,90754.804756735,0
+VRTS.US,D,20190416,000000,109.881,112.417,108.997,110.628,69929.335920778,0
+VRTS.US,D,20190417,000000,111.463,111.463,108.554,110.255,72173.863195163,0
+VRTS.US,D,20190418,000000,109.999,111.021,107.64,108.407,77011.908158764,0
+VRTS.US,D,20190422,000000,107.915,109.753,107.444,109.252,97170.937572816,0
+VRTS.US,D,20190423,000000,108.997,109.92,108.505,109.271,140284.98957862,0
+VRTS.US,D,20190424,000000,109.38,110.058,108.328,109.321,105787.84667833,0
+VRTS.US,D,20190425,000000,109.213,111.67,108.141,110.923,48702.985966912,0
+VRTS.US,D,20190426,000000,112.554,115.621,110.166,113.822,75900.836634,0
+VRTS.US,D,20190429,000000,114.746,116.673,114.333,114.746,57003.46353012,0
+VRTS.US,D,20190430,000000,115.159,115.326,112.211,113.036,89581.667881229,0
+VRTS.US,D,20190501,000000,113.675,114.146,110.864,113.223,133211.57452353,0
+VRTS.US,D,20190502,000000,113.576,113.576,109.429,112.112,93881.473983474,0
+VRTS.US,D,20190503,000000,112.938,113.763,112.938,113.173,115628.76589767,0
+VRTS.US,D,20190506,000000,111.503,112.928,110.117,111.768,101653.88733299,0
+VRTS.US,D,20190507,000000,110.549,112.977,110.363,111.099,62437.742846753,0
+VRTS.US,D,20190508,000000,110.952,112.151,109.646,109.861,67919.8430074,0
+VRTS.US,D,20190509,000000,109.045,111.041,106.333,108.652,102181.95154668,0
+VRTS.US,D,20190510,000000,107.355,110.834,107.001,110.313,84987.814461533,0
+VRTS.US,D,20190513,000000,108.416,111.021,105.625,105.979,64082.983373807,0
+VRTS.US,D,20190514,000000,106.638,108.043,105.802,107.434,94703.585514618,0
+VRTS.US,D,20190515,000000,106.52,109.291,106.137,108.584,61751.971594289,0
+VRTS.US,D,20190516,000000,108.554,110.038,107.502,107.866,73685.815837837,0
+VRTS.US,D,20190517,000000,107.001,107.6,105.193,105.193,83324.259568686,0
+VRTS.US,D,20190520,000000,104.269,106.057,103.611,104.691,56313.62241859,0
+VRTS.US,D,20190521,000000,105.488,106.362,104.259,104.682,153468.28055515,0
+VRTS.US,D,20190522,000000,104.456,107.827,102.431,102.618,49745.887352336,0
+VRTS.US,D,20190523,000000,101.566,102.962,98.5095,100.534,213847.69217974,0
+VRTS.US,D,20190524,000000,101.164,103.434,100.004,102.873,65138.094336426,0
+VRTS.US,D,20190528,000000,102.981,103.875,101.645,101.851,65253.067855014,0
+VRTS.US,D,20190529,000000,100.947,101.783,98.2442,99.1779,83579.643225019,0
+VRTS.US,D,20190530,000000,99.4235,100.406,97.9887,98.5391,60550.345705327,0
+VRTS.US,D,20190531,000000,97.1248,97.3095,93.4479,93.6632,97314.40010486,0
+VRTS.US,D,20190603,000000,93.2897,94.6371,92.012,92.7846,122172.08180953,0
+VRTS.US,D,20190604,000000,93.5502,96.5606,93.4008,96.5321,108676.42914977,0
+VRTS.US,D,20190605,000000,96.9773,98.1459,95.4048,97.5827,72295.958967116,0
+VRTS.US,D,20190606,000000,97.514,98.4702,95.7232,96.7738,54012.117117294,0
+VRTS.US,D,20190607,000000,97.0559,98.6177,96.7257,97.2613,45799.141523985,0
+VRTS.US,D,20190610,000000,97.9887,99.4532,97.0854,98.4407,42500.520751747,0
+VRTS.US,D,20190611,000000,99.3056,100.328,96.9479,97.2997,31587.193668765,0
+VRTS.US,D,20190612,000000,96.9184,97.7773,96.247,96.9675,36880.045382887,0
+VRTS.US,D,20190613,000000,98.2147,99.0501,97.0952,98.0771,37360.288752565,0
+VRTS.US,D,20190614,000000,97.9199,97.9297,96.2175,97.0952,75407.366222361,0
+VRTS.US,D,20190617,000000,96.5802,97.8117,95.4913,95.5011,51576.30646685,0
+VRTS.US,D,20190618,000000,95.8087,98.8437,95.8087,97.91,69755.349445746,0
+VRTS.US,D,20190619,000000,97.8609,99.2462,95.4725,96.0348,40090.14672046,0
+VRTS.US,D,20190620,000000,97.2515,97.3488,94.9694,96.0741,36822.04989121,0
+VRTS.US,D,20190621,000000,95.5974,96.6186,94.188,94.6175,62341.083693957,0
+VRTS.US,D,20190624,000000,94.59,95.9758,91.9482,92.6213,94329.158480632,0
+VRTS.US,D,20190625,000000,92.7315,96.14,91.4685,93.1403,129328.92897546,0
+VRTS.US,D,20190626,000000,93.4293,95.0883,92.4258,94.0947,46276.332499365,0
+VRTS.US,D,20190627,000000,94.7698,97.6604,94.3404,97.3488,60068.067406116,0
+VRTS.US,D,20190628,000000,97.8707,99.1779,97.2515,99.0206,96137.193370288,0
+VRTS.US,D,20190701,000000,100.78,100.78,97.6702,98.4899,81477.561017911,0
+VRTS.US,D,20190702,000000,98.598,98.598,94.9497,97.3881,60109.783461533,0
+VRTS.US,D,20190703,000000,97.2319,98.7553,96.8417,98.5293,34466.618957301,0
+VRTS.US,D,20190705,000000,98.5095,99.7087,98.0967,99.001,87343.245395441,0
+VRTS.US,D,20190708,000000,98.3523,99.2274,96.7257,97.4559,40433.032346692,0
+VRTS.US,D,20190709,000000,97.1346,98.7946,96.7159,98.1361,59013.973908264,0
+VRTS.US,D,20190710,000000,99.0206,101.497,98.8339,100.16,80950.514268984,0
+VRTS.US,D,20190711,000000,100.957,102.697,100.465,102.49,100586.56679317,0
+VRTS.US,D,20190712,000000,103.354,103.64,101.586,102.48,77233.71547781,0
+VRTS.US,D,20190715,000000,103.296,103.482,100.888,102.657,93300.501601936,0
+VRTS.US,D,20190716,000000,102.304,105.881,101.733,102.598,86940.329347999,0
+VRTS.US,D,20190717,000000,102.765,103.679,99.0501,99.8167,82589.650007441,0
+VRTS.US,D,20190718,000000,99.9048,100.741,98.5095,100.456,64612.065052266,0
+VRTS.US,D,20190719,000000,100.082,101.547,99.3839,99.6206,81628.145803318,0
+VRTS.US,D,20190722,000000,100.142,100.142,95.7045,96.1792,70018.87282021,0
+VRTS.US,D,20190723,000000,97.1346,98.3622,95.8569,97.6801,79942.206685614,0
+VRTS.US,D,20190724,000000,101.35,101.723,97.4559,101.35,80270.847805118,0
+VRTS.US,D,20190725,000000,101.202,101.36,96.8024,97.2702,92828.397950388,0
+VRTS.US,D,20190726,000000,103.719,104.348,98.6668,104.278,88388.181710398,0
+VRTS.US,D,20190729,000000,104.259,104.514,101.881,101.881,140434.55689926,0
+VRTS.US,D,20190730,000000,101.419,102.549,100.033,101.36,145774.21199263,0
+VRTS.US,D,20190731,000000,100.976,101.428,98.7651,99.2858,95133.973110749,0
+VRTS.US,D,20190801,000000,99.1185,99.787,94.5704,95.0028,64881.693215326,0
+VRTS.US,D,20190802,000000,94.3031,94.761,90.5722,93.5973,85956.440919019,0
+VRTS.US,D,20190805,000000,91.2867,95.5493,86.7008,87.7013,87750.231301948,0
+VRTS.US,D,20190806,000000,88.1386,90.9437,85.718,88.2006,130776.78133786,0
+VRTS.US,D,20190807,000000,86.7185,88.7313,85.7563,88.4041,84821.967704631,0
+VRTS.US,D,20190808,000000,89.1008,90.4444,88.4984,89.6739,53243.931218762,0
+VRTS.US,D,20190809,000000,89.1913,90.5958,87.088,87.9981,60094.521490039,0
+VRTS.US,D,20190812,000000,87.1745,87.6925,85.7995,86.6349,60102.661208169,0
+VRTS.US,D,20190813,000000,87.0055,89.2581,86.0698,89.0832,77170.632662302,0
+VRTS.US,D,20190814,000000,87.3397,89.6385,86.3381,88.2645,156532.88443114,0
+VRTS.US,D,20190815,000000,90.2488,90.2488,87.378,88.9151,112249.7654089,0
+VRTS.US,D,20190816,000000,89.8488,92.2498,89.8488,91.9187,36878.010453354,0
+VRTS.US,D,20190819,000000,93.4096,94.8642,93.4096,94.3119,38542.582810968,0
+VRTS.US,D,20190820,000000,93.8234,96.2175,92.7501,95.8382,80212.852313441,0
+VRTS.US,D,20190821,000000,96.4535,100.18,96.4535,99.7573,85499.599238965,0
+VRTS.US,D,20190822,000000,100.259,101.517,99.2561,99.5116,97958.455301907,0
+VRTS.US,D,20190823,000000,98.7356,99.581,95.732,95.8382,76202.006204815,0
+VRTS.US,D,20190826,000000,97.2417,98.5194,94.1605,94.4259,38493.744502187,0
+VRTS.US,D,20190827,000000,95.2799,95.2799,91.8803,92.6213,61449.784558707,0
+VRTS.US,D,20190828,000000,92.6872,95.4627,92.4877,94.4819,80930.164973659,0
+VRTS.US,D,20190829,000000,95.7232,98.6078,95.7232,97.6122,64102.315204366,0
+VRTS.US,D,20190830,000000,98.5194,99.0108,96.362,98.8634,44337.044654859,0
+VRTS.US,D,20190903,000000,97.8117,98.8044,95.7704,96.5704,76387.184792276,0
+VRTS.US,D,20190904,000000,97.9887,98.5587,96.362,98.5587,50711.461415523,0
+VRTS.US,D,20190905,000000,100.004,103.306,100.004,102.097,58542.887721482,0
+VRTS.US,D,20190906,000000,101.645,103.581,100.878,102.441,59455.553616824,0
+VRTS.US,D,20190909,000000,102.942,107.984,102.539,107.464,87061.407655185,0
+VRTS.US,D,20190910,000000,107.276,112.043,106.402,110.706,88703.59578794,0
+VRTS.US,D,20190911,000000,110.628,114.097,110.451,113.773,89475.851545537,0
+VRTS.US,D,20190912,000000,113.95,115.11,111.572,113.822,92600.485842744,0
+VRTS.US,D,20190913,000000,114.166,114.411,109.714,110.097,119540.91792397,0
+VRTS.US,D,20190916,000000,109.527,110.608,107.247,110.274,69646.480715756,0
+VRTS.US,D,20190917,000000,109.95,110.903,107.63,110.795,103141.42082127,0
+VRTS.US,D,20190918,000000,110.648,112.427,109.281,110.814,77505.378570404,0
+VRTS.US,D,20190919,000000,110.913,112.279,108.604,110.029,104898.58247262,0
+VRTS.US,D,20190920,000000,110.147,110.716,106.765,107.502,186692.57503284,0
+VRTS.US,D,20190923,000000,107.169,107.68,103.346,105.911,70402.457037092,0
+VRTS.US,D,20190924,000000,106.412,106.412,101.723,102.697,98253.520084124,0
+VRTS.US,D,20190925,000000,103.08,106.412,101.93,106.372,61650.225117662,0
+VRTS.US,D,20190926,000000,105.596,105.812,104.23,104.799,44156.95339123,0
+VRTS.US,D,20190927,000000,104.917,105.645,103.336,103.699,48070.122882294,0
+VRTS.US,D,20190930,000000,103.522,104.072,101.458,102.47,65053.644760826,0
+VRTS.US,D,20191001,000000,102.49,103.04,97.7478,97.9788,77777.041662997,0
+VRTS.US,D,20191002,000000,96.822,97.5631,94.2273,94.8642,44353.32409112,0
+VRTS.US,D,20191003,000000,94.5231,94.5231,91.8234,93.0647,36578.875812072,0
+VRTS.US,D,20191004,000000,92.759,94.0484,91.723,93.6455,42085.39512711,0
+VRTS.US,D,20191007,000000,92.7649,93.3359,91.5659,92.0572,60221.704585823,0
+VRTS.US,D,20191008,000000,90.009,90.009,86.3381,86.3853,64351.594072101,0
+VRTS.US,D,20191009,000000,86.8217,87.0978,82.6692,82.9011,68132.49314355,0
+VRTS.US,D,20191010,000000,83.4378,84.0589,81.4269,81.8269,85901.49782164,0
+VRTS.US,D,20191011,000000,83.3847,85.6993,82.966,84.226,163632.75357016,0
+VRTS.US,D,20191014,000000,85.2659,91.3781,85.2659,89.091,120653.0069135,0
+VRTS.US,D,20191015,000000,89.6925,93.9158,89.6925,91.0656,114514.64197861,0
+VRTS.US,D,20191016,000000,90.7599,94.0091,89.203,91.9707,94325.088621567,0
+VRTS.US,D,20191017,000000,92.6774,93.6819,89.8861,90.5908,71236.778145431,0
+VRTS.US,D,20191018,000000,89.9245,91.5747,89.3309,91.3978,71311.053073369,0
+VRTS.US,D,20191021,000000,92.0189,93.5226,92.0189,92.6961,53559.345296305,0
+VRTS.US,D,20191022,000000,92.362,93.5885,91.1432,92.1123,30995.029174798,0
+VRTS.US,D,20191023,000000,91.723,93.3615,89.8861,92.9251,43646.186078564,0
+VRTS.US,D,20191024,000000,93.1118,93.1118,91.0459,91.7771,50765.387048135,0
+VRTS.US,D,20191025,000000,99.0897,99.0897,92.4445,94.6549,37890.38789579,0
+VRTS.US,D,20191028,000000,96.5125,100.112,95.5679,99.8949,64197.956892395,0
+VRTS.US,D,20191029,000000,99.4037,101.93,98.3523,100.77,50233.252975378,0
+VRTS.US,D,20191030,000000,101.527,103.473,99.1581,101.723,66150.471778862,0
+VRTS.US,D,20191031,000000,100.77,101.615,98.1361,101.134,65177.77546231,0
+VRTS.US,D,20191101,000000,102.352,103.767,100.937,102.441,76248.809584064,0
+VRTS.US,D,20191104,000000,103.935,105.891,102.549,105.458,72885.071066784,0
+VRTS.US,D,20191105,000000,106.137,109.36,106.137,107.482,54755.883861435,0
+VRTS.US,D,20191106,000000,107.159,108.111,105.93,106.726,67063.137674203,0
+VRTS.US,D,20191107,000000,107.797,107.797,105.724,107.159,57581.383517359,0
+VRTS.US,D,20191108,000000,106.618,107.817,103.679,107.041,75062.445666596,0
+VRTS.US,D,20191111,000000,106.166,108.456,106.137,108.033,35593.969918325,0
+VRTS.US,D,20191112,000000,108.063,109.183,106.215,108.869,37574.973818248,0
+VRTS.US,D,20191113,000000,108.063,108.898,106.352,108.614,63408.404233772,0
+VRTS.US,D,20191114,000000,108.436,109.773,107.482,108.534,48098.611895749,0
+VRTS.US,D,20191115,000000,109.527,109.822,107.709,109.233,46261.070527871,0
+VRTS.US,D,20191118,000000,108.564,109.016,107.925,108.407,55566.80328015,0
+VRTS.US,D,20191119,000000,109.055,110.363,108.682,109.115,30856.653966585,0
+VRTS.US,D,20191120,000000,108.318,109.714,106.47,107.788,45221.221536745,0
+VRTS.US,D,20191121,000000,108.239,108.977,106.815,107.797,38355.369293974,0
+VRTS.US,D,20191122,000000,108.476,109.458,107.404,108.554,27434.919957629,0
+VRTS.US,D,20191125,000000,108.908,112.407,108.131,109.92,73765.178089605,0
+VRTS.US,D,20191126,000000,110.363,110.382,108.79,109.193,50392.994943682,0
+VRTS.US,D,20191127,000000,109.616,114.932,106.775,110.392,27708.617979755,0
+VRTS.US,D,20191129,000000,109.822,111.395,108.102,109.822,19524.131399901,0
+VRTS.US,D,20191202,000000,110.441,114.009,108.407,108.859,32561.924914849,0
+VRTS.US,D,20191203,000000,107.169,108.839,106.372,108.131,49178.142012759,0
+VRTS.US,D,20191204,000000,109.134,110.293,108.21,108.957,46918.352766879,0
+VRTS.US,D,20191205,000000,109.901,110.431,108.534,108.76,42413.018781848,0
+VRTS.US,D,20191206,000000,109.852,111.886,109.566,111.335,69829.624373684,0
+VRTS.US,D,20191209,000000,110.962,112.22,110.363,111.542,78040.56503746,0
+VRTS.US,D,20191210,000000,111.473,111.473,107.454,109.291,68343.108350167,0
+VRTS.US,D,20191211,000000,109.763,110.795,108.367,109.832,61571.880330659,0
+VRTS.US,D,20191212,000000,110.363,113.065,108.614,112.309,62402.131579933,0
+VRTS.US,D,20191213,000000,111.718,111.856,109.96,111.601,39194.777726145,0
+VRTS.US,D,20191216,000000,112.249,113.98,110.726,111.297,85027.495587417,0
+VRTS.US,D,20191217,000000,111.886,113.763,110.933,113.763,52838.980241788,0
+VRTS.US,D,20191218,000000,114.353,114.353,111.886,112.722,82222.345226818,0
+VRTS.US,D,20191219,000000,113.429,115.483,111.109,115.12,96446.502659234,0
+VRTS.US,D,20191220,000000,115.228,115.513,111.119,114.569,220979.10272651,0
+VRTS.US,D,20191223,000000,115.345,115.345,113.379,114.726,37424.38903284,0
+VRTS.US,D,20191224,000000,114.677,115.326,113.95,115.277,12889.243659073,0
+VRTS.US,D,20191226,000000,115.591,115.591,112.84,112.987,32536.488295692,0
+VRTS.US,D,20191227,000000,113.645,114.569,111.512,114.166,43187.309468977,0
+VRTS.US,D,20191230,000000,114.736,114.972,113.773,114.51,32254.650555436,0
+VRTS.US,D,20191231,000000,114.491,115.581,113.252,113.478,50230.200581079,0
+VRTS.US,D,20200102,000000,114.599,117.577,112.81,114.834,59783.177271562,0
+VRTS.US,D,20200103,000000,113.095,115.68,112.171,115.415,78313.24559482,0
+VRTS.US,D,20200106,000000,114.451,115.335,113.124,115.031,59923.587409306,0
+VRTS.US,D,20200107,000000,114.942,116.319,113.812,115.1,43641.098754733,0
+VRTS.US,D,20200108,000000,115.169,116.515,114.776,115.689,75232.362282563,0
+VRTS.US,D,20200109,000000,116.702,117.026,114.559,116.269,69066.525798983,0
+VRTS.US,D,20200110,000000,116.643,118.638,115.936,118.146,78869.798821968,0
+VRTS.US,D,20200113,000000,117.99,121.518,117.99,119.571,124403.38204196,0
+VRTS.US,D,20200114,000000,119.05,120.044,117.97,118.402,68074.497651873,0
+VRTS.US,D,20200115,000000,117.665,118.717,117.252,117.587,65880.843615801,0
+VRTS.US,D,20200116,000000,118.314,119.13,118.078,118.451,82924.395915543,0
+VRTS.US,D,20200117,000000,119.336,120.446,118.579,119.651,62287.158061345,0
+VRTS.US,D,20200121,000000,119.562,120.397,118.599,119.651,98552.654725407,0
+VRTS.US,D,20200122,000000,120.2,122.304,119.523,121.36,99627.097518585,0
+VRTS.US,D,20200123,000000,121.095,121.204,118.923,120.957,53629.550365178,0
+VRTS.US,D,20200124,000000,120.879,120.879,117.321,118.353,73297.144297122,0
+VRTS.US,D,20200127,000000,115.847,118.314,115.473,117.213,111007.44092928,0
+VRTS.US,D,20200128,000000,118.009,118.785,116.201,118.127,71150.293640299,0
+VRTS.US,D,20200129,000000,118.274,119.238,116.859,117.93,127871.91943016,0
+VRTS.US,D,20200130,000000,117.026,118.835,114.52,118.599,99167.203444232,0
+VRTS.US,D,20200131,000000,120.476,120.476,112.643,115.306,159661.58858741,0
+VRTS.US,D,20200203,000000,119.798,120.623,116.996,118.903,248019.24635482,0
+VRTS.US,D,20200204,000000,120.24,121.743,119.14,121.734,171920.0040914,0
+VRTS.US,D,20200205,000000,122.766,126.53,121.901,126.422,110774.44149781,0
+VRTS.US,D,20200206,000000,127.101,128.043,126.422,126.943,42548.341595762,0
+VRTS.US,D,20200207,000000,126.373,127.199,124.122,125.823,48051.808516501,0
+VRTS.US,D,20200210,000000,125.734,129.852,123.837,129.469,144851.37144963,0
+VRTS.US,D,20200211,000000,129.813,132.899,129.39,130.088,114461.73381076,0
+VRTS.US,D,20200212,000000,131.307,132.024,129.686,129.793,87671.886514945,0
+VRTS.US,D,20200213,000000,129.125,130.403,127.464,127.552,60783.345136802,0
+VRTS.US,D,20200214,000000,127.592,128.437,125.085,127.542,233373.85850917,0
+VRTS.US,D,20200218,000000,128.221,128.388,124.142,126.265,50145.751005479,0
+VRTS.US,D,20200219,000000,126.736,128.771,126.216,128.614,58397.390259906,0
+VRTS.US,D,20200220,000000,128.171,129.98,128.053,128.85,39811.361374503,0
+VRTS.US,D,20200221,000000,128.427,128.437,125.577,126.157,61748.91919999,0
+VRTS.US,D,20200224,000000,121.37,121.931,117.606,118.677,84872.840942944,0
+VRTS.US,D,20200225,000000,118.677,119.041,113.852,115.11,72474.015301212,0
+VRTS.US,D,20200226,000000,115.739,117.547,111.728,112.967,50648.378600015,0
+VRTS.US,D,20200227,000000,110.658,114.038,105.085,109.704,56623.949172302,0
+VRTS.US,D,20200228,000000,105.173,107.089,101.182,103.473,122137.48800748,0
+VRTS.US,D,20200302,000000,104.368,105.498,98.4211,105.498,232272.96163207,0
+VRTS.US,D,20200303,000000,105.4,106.933,101.154,102.058,119751.53313058,0
+VRTS.US,D,20200304,000000,104.25,105.39,101.154,105.203,82999.688308246,0
+VRTS.US,D,20200305,000000,101.92,102.264,94.9832,96.0839,132389.46299239,0
+VRTS.US,D,20200306,000000,91.2464,96.2756,91.2464,95.3272,115173.95914715,0
+VRTS.US,D,20200309,000000,87.1018,89.7368,82.5935,84.0274,92656.446404888,0
+VRTS.US,D,20200310,000000,87.4026,93.2701,86.7746,93.1393,93483.645259864,0
+VRTS.US,D,20200311,000000,90.6921,90.8848,85.9745,86.8492,143504.24809909,0
+VRTS.US,D,20200312,000000,80.6622,81.1429,72.9784,75.5181,100015.7690593,0
+VRTS.US,D,20200313,000000,79.7246,82.9837,72.2835,79.5487,68339.038491102,0
+VRTS.US,D,20200316,000000,69.9307,74.44,66.2569,67.906,106389.1683552,0
+VRTS.US,D,20200317,000000,68.4977,74.2885,65.2455,73.9799,107315.0612925,0
+VRTS.US,D,20200318,000000,68.77,70.0437,63.6798,68.5911,136001.46291264,0
+VRTS.US,D,20200319,000000,67.7291,76.1874,66.0141,69.7351,105569.09175359,0
+VRTS.US,D,20200320,000000,69.1542,72.5833,62.7885,63.4754,144155.4255495,0
+VRTS.US,D,20200323,000000,63.8754,68.3651,51.8966,53.7267,96743.602370984,0
+VRTS.US,D,20200324,000000,56.7066,68.0849,55.1783,64.531,66533.038530978,0
+VRTS.US,D,20200325,000000,65.0873,72.0673,63.1776,65.676,58771.817293892,0
+VRTS.US,D,20200326,000000,66.7728,74.3072,66.7728,73.5023,77927.626448404,0
+VRTS.US,D,20200327,000000,68.4318,72.9598,68.2441,70.2963,93936.417080853,0
+VRTS.US,D,20200330,000000,71.1779,74.6827,67.5227,70.8319,73972.740901924,0
+VRTS.US,D,20200331,000000,70.2963,71.516,68.4613,71.3371,78127.049542593,0
+VRTS.US,D,20200401,000000,68.1026,70.5793,66.1477,67.8519,67718.384983679,0
+VRTS.US,D,20200402,000000,66.8947,69.9307,63.8302,66.5586,84167.737859921,0
+VRTS.US,D,20200403,000000,66.0966,68.534,58.8807,60.9702,65000.73659298,0
+VRTS.US,D,20200406,000000,63.0223,68.4977,63.0223,67.1286,74408.215821886,0
+VRTS.US,D,20200407,000000,70.4093,75.7805,67.0165,73.0983,96547.231671094,0
+VRTS.US,D,20200408,000000,75.4345,76.2572,71.2722,74.955,50297.353255653,0
+VRTS.US,D,20200409,000000,78.0489,79.9517,75.0601,79.3236,60854.567670441,0
+VRTS.US,D,20200413,000000,77.9074,81.6362,75.6449,79.2008,63554.919160114,0
+VRTS.US,D,20200414,000000,80.3625,83.8879,75.7904,76.9422,53009.914322521,0
+VRTS.US,D,20200415,000000,74.9824,75.0306,71.8629,74.0458,72403.81023234,0
+VRTS.US,D,20200416,000000,76.0056,76.0056,70.9518,72.4625,63428.753529097,0
+VRTS.US,D,20200417,000000,74.6089,79.0976,74.21,75.6203,49879.175236717,0
+VRTS.US,D,20200420,000000,75.0011,75.9849,71.2339,72.5637,47744.534157088,0
+VRTS.US,D,20200421,000000,70.8496,72.5274,70.5292,71.8433,34959.071904175,0
+VRTS.US,D,20200422,000000,73.1269,74.6404,70.5695,71.2339,78110.770106333,0
+VRTS.US,D,20200423,000000,72.1705,73.0983,69.7351,70.2963,64219.323652487,0
+VRTS.US,D,20200424,000000,70.7189,72.3947,68.882,70.9155,41535.964153326,0
+VRTS.US,D,20200427,000000,72.0497,75.9771,71.7037,75.3383,46499.157283177,0
+VRTS.US,D,20200428,000000,77.5417,78.0587,74.5805,76.8568,76507.245634695,0
+VRTS.US,D,20200429,000000,80.4018,82.1787,78.6602,81.1487,71722.108838941,0
+VRTS.US,D,20200430,000000,79.0484,80.5256,75.6016,76.7997,117625.03176909,0
+VRTS.US,D,20200501,000000,79.5615,89.606,75.9889,87.8861,88916.24592409,0
+VRTS.US,D,20200504,000000,88.2625,92.5173,85.6364,88.3696,78055.827008954,0
+VRTS.US,D,20200505,000000,90.7127,93.7025,83.3749,83.3984,106246.72328792,0
+VRTS.US,D,20200506,000000,84.7676,85.0526,82.2436,83.0564,35596.004847858,0
+VRTS.US,D,20200507,000000,83.7651,86.2516,83.3984,84.7676,35406.756401332,0
+VRTS.US,D,20200508,000000,85.9873,90.6596,85.9489,90.2193,49876.122842418,0
+VRTS.US,D,20200511,000000,88.4051,89.1992,86.2438,86.459,56096.902423376,0
+VRTS.US,D,20200512,000000,86.4688,86.4688,81.3934,81.6481,38891.573225797,0
+VRTS.US,D,20200513,000000,80.8648,80.8648,76.3673,77.7,39446.091523413,0
+VRTS.US,D,20200514,000000,74.664,79.7787,71.0668,78.3133,48289.895271807,0
+VRTS.US,D,20200515,000000,77.5663,78.4086,75.8454,76.7368,43266.671720746,0
+VRTS.US,D,20200518,000000,79.9487,84.5602,78.559,84.2574,41594.977109769,0
+VRTS.US,D,20200519,000000,83.709,85.2688,80.1089,80.1089,27208.025314751,0
+VRTS.US,D,20200520,000000,81.5723,84.4658,81.5723,83.6058,33415.577853747,0
+VRTS.US,D,20200521,000000,83.2255,86.288,83.2255,84.171,34528.684308044,0
+VRTS.US,D,20200522,000000,84.5209,86.4207,82.0746,85.825,46393.340947485,0
+VRTS.US,D,20200526,000000,89.4832,94.1506,88.122,91.5992,41255.143877836,0
+VRTS.US,D,20200527,000000,94.2568,96.5606,91.6769,94.1045,57624.117037543,0
+VRTS.US,D,20200528,000000,96.14,96.14,87.9244,88.5584,60414.005426647,0
+VRTS.US,D,20200529,000000,88.3598,89.319,86.7991,87.8674,56923.083813584,0
+VRTS.US,D,20200601,000000,88.7658,102.166,88.7658,96.2569,88268.120867978,0
+VRTS.US,D,20200602,000000,96.8908,102.146,94.646,99.3839,84749.727706226,0
+VRTS.US,D,20200603,000000,102.451,107.797,101.871,107.119,78022.250671667,0
+VRTS.US,D,20200604,000000,105.674,107.778,102.637,104.997,55445.724972965,0
+VRTS.US,D,20200605,000000,107.65,112.456,102.588,105.134,115671.49941785,0
+VRTS.US,D,20200608,000000,108.151,110.293,105.783,108.8,51765.554913376,0
+VRTS.US,D,20200609,000000,105.753,109.616,104.869,107.817,48337.716115822,0
+VRTS.US,D,20200610,000000,107.208,110.854,105.418,106.47,59417.907420472,0
+VRTS.US,D,20200611,000000,101.507,104.967,95.8087,96.1694,76523.525070956,0
+VRTS.US,D,20200612,000000,100.878,103.346,97.9592,103.08,42714.188352663,0
+VRTS.US,D,20200615,000000,102.038,108.584,100.77,107.169,58633.44208568,0
+VRTS.US,D,20200616,000000,112.859,113.341,107.886,109.518,59337.527703937,0
+VRTS.US,D,20200617,000000,109.724,111.365,106.765,110.077,59185.925453763,0
+VRTS.US,D,20200618,000000,109.035,111.217,107.365,110.569,49545.446793381,0
+VRTS.US,D,20200619,000000,112.633,112.948,107.955,108.731,133126.10748317,0
+VRTS.US,D,20200622,000000,108.063,108.741,105.743,108.318,39071.664489427,0
+VRTS.US,D,20200623,000000,109.478,109.979,108.239,108.829,37872.073529998,0
+VRTS.US,D,20200624,000000,107.198,109.999,103.532,103.866,47114.723466769,0
+VRTS.US,D,20200625,000000,104.013,108.466,104.013,107.994,34843.08092082,0
+VRTS.US,D,20200626,000000,106.254,106.254,100.397,101.144,144400.63455817,0
+VRTS.US,D,20200629,000000,103.306,106.677,103.306,106.677,49083.517789496,0
+VRTS.US,D,20200630,000000,105.41,110.225,105.41,109.891,41953.124707495,0
+VRTS.US,D,20200701,000000,109.35,111.512,106.422,106.844,31456.958178683,0
+VRTS.US,D,20200702,000000,110.019,110.814,107.031,107.807,41719.107811254,0
+VRTS.US,D,20200706,000000,111.424,114.068,110.373,111.552,78946.108679438,0
+VRTS.US,D,20200707,000000,110.373,126.186,107.984,120.761,104824.30754468,0
+VRTS.US,D,20200708,000000,120.034,122.775,117.753,120.102,55054.001037952,0
+VRTS.US,D,20200709,000000,120.693,123.139,113.635,115.316,43659.413120525,0
+VRTS.US,D,20200710,000000,116.603,121.154,116.603,120.28,42946.170319372,0
+VRTS.US,D,20200713,000000,123.935,123.935,116.132,117.301,64357.698860699,0
+VRTS.US,D,20200714,000000,116.063,121.204,114.549,120.328,30068.118772728,0
+VRTS.US,D,20200715,000000,124.29,124.299,121.813,122.589,56377.722698865,0
+VRTS.US,D,20200716,000000,122.658,123.935,119.06,122.667,37482.384524517,0
+VRTS.US,D,20200717,000000,122.226,122.226,119.817,120.328,47099.461495275,0
+VRTS.US,D,20200720,000000,119.689,124.643,118.805,120.869,44105.06268815,0
+VRTS.US,D,20200721,000000,121.931,124.947,121.41,124.083,22490.04119357,0
+VRTS.US,D,20200722,000000,122.363,125.43,122.363,124.171,31812.05338211,0
+VRTS.US,D,20200723,000000,122.845,126.107,122.835,124.879,61773.33835438,0
+VRTS.US,D,20200724,000000,129.449,135.592,124.859,126.402,131950.93567813,0
+VRTS.US,D,20200727,000000,128.781,134.01,127.366,131.002,42919.716235449,0
+VRTS.US,D,20200728,000000,130.393,131.041,127.808,128.987,27842.923328902,0
+VRTS.US,D,20200729,000000,128.662,133.832,128.043,131.179,32849.867443703,0
+VRTS.US,D,20200730,000000,129.165,131.435,128.279,129.243,26377.774065477,0
+VRTS.US,D,20200731,000000,128.634,129.538,125.803,129.066,32016.56380013,0
+VRTS.US,D,20200803,000000,129.38,130.295,126.167,129.518,26550.743075742,0
+VRTS.US,D,20200804,000000,129.774,129.774,126.255,128.407,41354.85542493,0
+VRTS.US,D,20200805,000000,130.255,133.086,128.761,133.066,34104.40150051,0
+VRTS.US,D,20200806,000000,132.437,133.273,130.845,131.72,28020.979662999,0
+VRTS.US,D,20200807,000000,130.59,136.014,130.59,135.838,28535.81683473,0
+VRTS.US,D,20200810,000000,135.808,138.737,133.391,135.375,28115.603886261,0
+VRTS.US,D,20200811,000000,137.617,139.297,135.15,135.946,41650.937671914,0
+VRTS.US,D,20200812,000000,138.481,140.771,135.061,137.646,42651.105537155,0
+VRTS.US,D,20200813,000000,138.049,139.12,133.902,134.816,28899.051756287,0
+VRTS.US,D,20200814,000000,133.341,137.391,133.341,135.435,24693.869877305,0
+VRTS.US,D,20200817,000000,134.806,137.263,134.619,135.966,31533.268036153,0
+VRTS.US,D,20200818,000000,135.611,137.224,133.105,133.105,32535.470830926,0
+VRTS.US,D,20200819,000000,132.722,136.221,132.722,134.128,28215.315433356,0
+VRTS.US,D,20200820,000000,133.046,136.074,132.82,133.273,39573.274619196,0
+VRTS.US,D,20200821,000000,132.309,133.744,131.621,132.555,26209.892379043,0
+VRTS.US,D,20200824,000000,134.373,134.678,131.975,132.968,57897.815059668,0
+VRTS.US,D,20200825,000000,134.383,134.864,132.87,133.577,25958.578581775,0
+VRTS.US,D,20200826,000000,134.118,134.128,130.796,132.054,20494.79278692,0
+VRTS.US,D,20200827,000000,132.339,134.619,131.602,132.938,41445.409789128,0
+VRTS.US,D,20200828,000000,133.538,133.922,130.56,132.162,44358.411414951,0
+VRTS.US,D,20200831,000000,131.533,136.27,130.58,134.747,57338.209438222,0
+VRTS.US,D,20200901,000000,133.842,136.88,133.636,135.052,41544.103871456,0
+VRTS.US,D,20200902,000000,134.629,137.017,133.764,136.103,35932.785685492,0
+VRTS.US,D,20200903,000000,136.624,137.076,132.79,134.049,52067.741948957,0
+VRTS.US,D,20200904,000000,135.465,135.465,130.796,131.69,53358.904737351,0
+VRTS.US,D,20200908,000000,129.646,129.646,124.977,126.284,48437.427662916,0
+VRTS.US,D,20200909,000000,127.552,128.604,125.243,128.221,32868.181809495,0
+VRTS.US,D,20200910,000000,129.518,130.275,125.184,125.793,52413.679969488,0
+VRTS.US,D,20200911,000000,126.039,129.233,125.341,128.201,38841.71745225,0
+VRTS.US,D,20200914,000000,128.81,130.924,127.376,129.636,25282.981976974,0
+VRTS.US,D,20200915,000000,131.061,131.523,128.909,129.223,27888.709243384,0
+VRTS.US,D,20200916,000000,128.948,134.01,128.948,132.702,50163.047906505,0
+VRTS.US,D,20200917,000000,130.471,133.794,130.471,132.162,63921.20647597,0
+VRTS.US,D,20200918,000000,133.607,134.874,131.493,132.113,153081.64394396,0
+VRTS.US,D,20200921,000000,129.282,130.275,122.815,124.328,73213.712186289,0
+VRTS.US,D,20200922,000000,124.633,130.127,124.388,129.193,76397.359439939,0
+VRTS.US,D,20200923,000000,128.997,132.87,127.65,128.083,94858.240159091,0
+VRTS.US,D,20200924,000000,128.073,129.145,125.262,126.658,80048.023021305,0
+VRTS.US,D,20200925,000000,125.842,128.201,125.292,127.965,48125.065979672,0
+VRTS.US,D,20200928,000000,129.96,133.027,128.201,131.523,40194.945591386,0
+VRTS.US,D,20200929,000000,131.445,132.162,128.644,130.225,33632.297848962,0
+VRTS.US,D,20200930,000000,131.002,133.842,130.756,131.67,39802.204191606,0
+VRTS.US,D,20201001,000000,132.181,132.732,130.265,131.337,31958.568308453,0
+VRTS.US,D,20201002,000000,129.037,135.926,128.398,135.228,51330.079993414,0
+VRTS.US,D,20201005,000000,137.076,141.45,136.398,140.988,58981.415035743,0
+VRTS.US,D,20201006,000000,143.081,143.081,137.872,138.324,73404.995562347,0
+VRTS.US,D,20201007,000000,139.681,141.44,136.447,136.928,89532.829572448,0
+VRTS.US,D,20201008,000000,138.442,146.836,138.442,146.492,69535.577056233,0
+VRTS.US,D,20201009,000000,148.762,149.666,146.502,147.769,52301.758845199,0
+VRTS.US,D,20201012,000000,148.939,150.079,147.209,148.634,54719.25512985,0
+VRTS.US,D,20201013,000000,148.201,149.754,147.416,148.281,53471.843326406,0
+VRTS.US,D,20201014,000000,148.86,151.435,147.189,150.846,46687.388264937,0
+VRTS.US,D,20201015,000000,150.836,155.406,146.973,154.521,52650.749260029,0
+VRTS.US,D,20201016,000000,153.902,157.833,152.684,156.595,33046.238143592,0
+VRTS.US,D,20201019,000000,158.08,158.944,154.148,154.885,43073.353415155,0
+VRTS.US,D,20201020,000000,155.956,158.727,155.956,158.325,34866.482610444,0
+VRTS.US,D,20201021,000000,159.386,160.713,156.654,158.335,39362.659412579,0
+VRTS.US,D,20201022,000000,158.709,161.519,157.401,160.487,62733.825093736,0
+VRTS.US,D,20201023,000000,161.843,170.502,161.843,168.625,65954.101078972,0
+VRTS.US,D,20201026,000000,169.087,171.79,163.348,164.438,56181.351998976,0
+VRTS.US,D,20201027,000000,165.411,165.411,156.182,157.303,55015.337376834,0
+VRTS.US,D,20201028,000000,153.371,156.517,150.973,151.121,47908.345984457,0
+VRTS.US,D,20201029,000000,150.118,152.556,148.644,151.514,46212.23221909,0
+VRTS.US,D,20201030,000000,150.325,152.752,150.255,152.301,50876.290707659,0
+VRTS.US,D,20201102,000000,154.275,157.489,152.172,155.848,68541.51397959,0
+VRTS.US,D,20201103,000000,158.639,161.116,156.026,158.03,78782.296852069,0
+VRTS.US,D,20201104,000000,156.595,164.045,154.738,160.743,64929.514059341,0
+VRTS.US,D,20201105,000000,162.767,167.672,162.767,166.364,56214.928336263,0
+VRTS.US,D,20201106,000000,167.79,167.79,160.861,161.332,47456.591628235,0
+VRTS.US,D,20201109,000000,167.151,174.63,164.989,165.372,70311.902672895,0
+VRTS.US,D,20201110,000000,167.868,171.81,166.394,169.313,67420.267807163,0
+VRTS.US,D,20201111,000000,170.856,172.183,169.155,171.181,61045.851046499,0
+VRTS.US,D,20201112,000000,169.451,171.731,165.5,167.544,57990.404353399,0
+VRTS.US,D,20201113,000000,169.529,174.493,168.88,173.509,43158.820455522,0
+VRTS.US,D,20201116,000000,176.074,181.156,175.17,178.276,75587.45748599,0
+VRTS.US,D,20201117,000000,176.694,183.662,174.335,182.001,111989.29442873,0
+VRTS.US,D,20201118,000000,182.768,186.031,174.375,174.601,145706.04185329,0
+VRTS.US,D,20201119,000000,173.431,174.944,167.023,171.249,64629.361953292,0
+VRTS.US,D,20201120,000000,170.876,171.928,166.247,170.61,57777.754217249,0
+VRTS.US,D,20201123,000000,170.738,175.662,170.738,174.355,56006.348059178,0
+VRTS.US,D,20201124,000000,175.81,179.368,171.652,175.387,88612.023958976,0
+VRTS.US,D,20201125,000000,174.513,175.839,171.309,174.296,44924.121824995,0
+VRTS.US,D,20201127,000000,174.306,177.579,173.018,176.704,25127.309867735,0
+VRTS.US,D,20201130,000000,176.586,176.586,169.097,170.738,49174.072153694,0
+VRTS.US,D,20201201,000000,171.564,173.363,170.394,171.721,27040.143628317,0
+VRTS.US,D,20201202,000000,171.701,177.234,171.337,176.016,46080.979264241,0
+VRTS.US,D,20201203,000000,176.91,191.653,176.91,190.454,63416.543951902,0
+VRTS.US,D,20201204,000000,190.906,197.265,188.518,196.626,43115.069470572,0
+VRTS.US,D,20201207,000000,197.196,197.196,194.621,196.272,52449.291236308,0
+VRTS.US,D,20201208,000000,195.751,204.843,195.751,204.578,83006.81056161,0
+VRTS.US,D,20201209,000000,206.74,206.74,199.496,203.418,72742.625999507,0
+VRTS.US,D,20201210,000000,200.646,207.103,200.646,204.46,36840.364257003,0
+VRTS.US,D,20201211,000000,202.041,204.705,199.977,201.226,41933.792876936,0
+VRTS.US,D,20201214,000000,204.095,206.454,193.048,194.916,66190.152904746,0
+VRTS.US,D,20201215,000000,196.626,207.221,195.791,204.037,89239.799719763,0
+VRTS.US,D,20201216,000000,206.051,207.417,200.734,203.309,78546.245026295,0
+VRTS.US,D,20201217,000000,205.786,206.67,199.811,205.059,69999.54098965,0
+VRTS.US,D,20201218,000000,205.059,205.059,197.933,198.985,169018.19457801,0
+VRTS.US,D,20201221,000000,196.803,199.506,194.042,195.457,65312.080811458,0
+VRTS.US,D,20201222,000000,197.108,200.42,193.894,198.051,30420.161581857,0
+VRTS.US,D,20201223,000000,200.675,204.233,198.817,202.396,26731.851804138,0
+VRTS.US,D,20201224,000000,202.985,205.383,201.059,205.098,30015.210604882,0
+VRTS.US,D,20201228,000000,207.486,208.558,203.309,203.761,34624.325996073,0
+VRTS.US,D,20201229,000000,203.712,204.774,198.847,202.041,24363.193828268,0
+VRTS.US,D,20201230,000000,202.926,206.562,202.926,205.363,29278.566114105,0
+VRTS.US,D,20201231,000000,204.351,207.408,203.84,207.133,29845.293988916,0
+VRTS.US,D,20210104,000000,209.599,210.277,200.951,202.955,54042.641060282,0
+VRTS.US,D,20210105,000000,205.933,209.992,204.498,205.845,47855.437816611,0
+VRTS.US,D,20210106,000000,206.818,225.658,206.818,219.32,84879.963196308,0
+VRTS.US,D,20210107,000000,219.663,222.248,218.258,221.649,32653.496743813,0
+VRTS.US,D,20210108,000000,222.386,225.266,218.396,223.231,42501.538216513,0
+VRTS.US,D,20210111,000000,221.915,229.069,217.953,222.406,43272.776509344,0
+VRTS.US,D,20210112,000000,224.45,226.455,222.337,223.811,37968.732682793,0
+VRTS.US,D,20210113,000000,223.182,225.266,221.905,223.182,54041.623595516,0
+VRTS.US,D,20210114,000000,225.157,227.497,223.133,224.646,57163.205498424,0
+VRTS.US,D,20210115,000000,221.442,222.652,214.799,216.647,78905.410088787,0
+VRTS.US,D,20210119,000000,220.096,221.55,210.12,213.196,90218.600824912,0
+VRTS.US,D,20210120,000000,213.511,215.29,213.059,214.523,54877.979633387,0
+VRTS.US,D,20210121,000000,216.941,216.941,209.746,209.864,58017.875902088,0
+VRTS.US,D,20210122,000000,207.153,213.786,204.085,212.872,74301.382021428,0
+VRTS.US,D,20210125,000000,214.435,214.445,205.796,206.209,67674.63399873,0
+VRTS.US,D,20210126,000000,206.926,208.99,203.3,206.906,26830.545886466,0
+VRTS.US,D,20210127,000000,201.059,203.899,191.8,194.641,75367.685096476,0
+VRTS.US,D,20210128,000000,198.278,209.599,198.278,208.165,69748.227192383,0
+VRTS.US,D,20210129,000000,206.572,206.572,198.493,201.255,84276.606589912,0
+VRTS.US,D,20210201,000000,203.653,213.433,202.297,212.411,48416.060902824,0
+VRTS.US,D,20210202,000000,230.003,236.725,215.683,224.293,107213.31481587,0
+VRTS.US,D,20210203,000000,227.929,228.539,218.032,222.602,70944.765757513,0
+VRTS.US,D,20210204,000000,222.386,228.391,222.386,226.317,45099.125764793,0
+VRTS.US,D,20210205,000000,230.279,231.595,225.954,231.595,39910.055456831,0
+VRTS.US,D,20210208,000000,233.365,235.665,232.352,235.547,29021.147528239,0
+VRTS.US,D,20210209,000000,233.748,241.728,233.423,239.655,43261.584396915,0
+VRTS.US,D,20210210,000000,242.8,249.188,242.003,242.907,53176.778544189,0
+VRTS.US,D,20210211,000000,245.443,245.443,232.185,244.402,34300.7722004,0
+VRTS.US,D,20210212,000000,241.59,247.419,241.59,247.203,22412.713871334,0
+VRTS.US,D,20210216,000000,247.979,252.058,246.161,251.291,42548.341595762,0
+VRTS.US,D,20210217,000000,248.706,249.405,242.358,242.927,35533.939497116,0
+VRTS.US,D,20210218,000000,242.603,243.616,235.389,238.633,45835.770255571,0
+VRTS.US,D,20210219,000000,244.392,244.392,232.686,236.715,76384.132397977,0
+VRTS.US,D,20210222,000000,233.797,236.715,230.818,233.118,37563.781705819,0
+VRTS.US,D,20210223,000000,231.615,246.712,226.642,244.676,59293.776718987,0
+VRTS.US,D,20210224,000000,246.967,251.89,245.384,247.497,36630.766515152,0
+VRTS.US,D,20210225,000000,247.065,248.706,240.097,240.45,32609.745758864,0
+VRTS.US,D,20210226,000000,241.001,244.235,235.045,240.45,41384.361903152,0
+VRTS.US,D,20210301,000000,245.345,255.881,245.345,252.795,61348.038082081,0
+VRTS.US,D,20210302,000000,245.492,249.601,241.217,243.173,49870.01805382,0
+VRTS.US,D,20210303,000000,245.473,258.771,232.892,235.733,153460.14083702,0
+VRTS.US,D,20210304,000000,237.767,237.767,220.116,227.91,87746.161442883,0
+VRTS.US,D,20210305,000000,232.981,235.665,221.973,235.665,47926.66035025,0
+VRTS.US,D,20210308,000000,236.785,242.544,233.531,235.399,51052.312112223,0
+VRTS.US,D,20210309,000000,238.888,246.722,234.416,243.428,61758.076382886,0
+VRTS.US,D,20210310,000000,246.947,255.577,246.947,248.598,46659.916716247,0
+VRTS.US,D,20210311,000000,252.186,255.685,247.724,249.808,44955.66323275,0
+VRTS.US,D,20210312,000000,248.283,250.102,244.638,248.51,40024.011510653,0
+VRTS.US,D,20210315,000000,251.675,251.675,246.092,250.751,31791.704086785,0
+VRTS.US,D,20210316,000000,251.399,251.399,245.237,246.702,32766.435332869,0
+VRTS.US,D,20210317,000000,245.247,251.351,242.79,250.22,31629.927188948,0
+VRTS.US,D,20210318,000000,248.097,252.068,241.758,244.412,47396.561207025,0
+VRTS.US,D,20210319,000000,242.239,250.446,238.514,245.66,101365.94480414,0
+VRTS.US,D,20210322,000000,247.556,247.832,240.067,242.466,27078.807289435,0
+VRTS.US,D,20210323,000000,240.402,240.923,229.315,230.603,34266.178398347,0
+VRTS.US,D,20210324,000000,232.303,237.424,224.224,225.462,52486.93743266,0
+VRTS.US,D,20210325,000000,225.295,227.988,216.961,224.951,29917.533987321,0
+VRTS.US,D,20210326,000000,228.774,232.509,224.145,230.082,59312.09108478,0
+VRTS.US,D,20210329,000000,225.482,232.342,221.472,230.003,70335.304362519,0
+VRTS.US,D,20210330,000000,229.463,230.918,224.411,228.716,32913.967723977,0
+VRTS.US,D,20210331,000000,227.9,230.092,222.524,225.688,70733.133086129,0
+VRTS.US,D,20210401,000000,229.05,234.917,229.05,230.918,29610.259627908,0
+VRTS.US,D,20210405,000000,233.335,236.529,230.691,235.625,32655.531673346,0
+VRTS.US,D,20210406,000000,235.988,237.679,230.279,234.956,98749.025425296,0
+VRTS.US,D,20210407,000000,236.549,239.173,231.231,232.569,30229.895670565,0
+VRTS.US,D,20210408,000000,234.789,237.198,232.401,237.198,38198.679719969,0
+VRTS.US,D,20210409,000000,237.236,244.117,237.236,242.396,46940.736991737,0
+VRTS.US,D,20210412,000000,241.502,245.159,238.564,243.399,26849.877717025,0
+VRTS.US,D,20210413,000000,243.428,247.478,235.477,241.079,30190.21454468,0
+VRTS.US,D,20210414,000000,239.861,247.714,239.861,244.431,33209.032506195,0
+VRTS.US,D,20210415,000000,246.092,247.792,244.854,245.964,25713.369573105,0
+VRTS.US,D,20210416,000000,248.618,253.621,246.554,249.188,55623.781307061,0
+VRTS.US,D,20210419,000000,246.928,249.188,241.955,245.994,38693.167596375,0
+VRTS.US,D,20210420,000000,243.616,249.365,236.687,238.033,41214.445287185,0
+VRTS.US,D,20210421,000000,236.912,243.301,235.949,242.947,28834.951476012,0
+VRTS.US,D,20210422,000000,244.726,248.756,240.48,241.178,31346.05451916,0
+VRTS.US,D,20210423,000000,243.045,248.401,243.045,246.111,36319.422296674,0
+VRTS.US,D,20210426,000000,246.111,251.655,246.111,250.78,40302.79685661,0
+VRTS.US,D,20210427,000000,249.964,258.771,248.894,249.817,93603.706102283,0
+VRTS.US,D,20210428,000000,258.771,263.548,251.449,260.756,79740.748661893,0
+VRTS.US,D,20210429,000000,264.343,267.056,259.861,265.277,74668.686802051,0
+VRTS.US,D,20210430,000000,260.432,267.183,256.254,262.869,53850.340219458,0
+VRTS.US,D,20210503,000000,265.886,267.026,260.963,263.566,63974.114643816,0
+VRTS.US,D,20210504,000000,262.869,271.066,257.611,259.448,60565.607676821,0
+VRTS.US,D,20210505,000000,259.448,264.608,257.67,263.39,47934.80006838,0
+VRTS.US,D,20210506,000000,263.39,266.702,259.586,266.113,45519.338713262,0
+VRTS.US,D,20210507,000000,262.534,269.739,262.534,264.913,48724.352727003,0
+VRTS.US,D,20210510,000000,266.496,267.744,257.66,259.154,54847.455690399,0
+VRTS.US,D,20210511,000000,256.048,256.825,249.493,253.453,67249.33372643,0
+VRTS.US,D,20210512,000000,253.424,256.746,241.866,242.8,68506.920177537,0
+VRTS.US,D,20210513,000000,242.111,251.085,242.111,249.689,62479.45890217,0
+VRTS.US,D,20210514,000000,252.402,263.566,248.048,257.65,75718.710440838,0
+VRTS.US,D,20210517,000000,254.26,264.628,251.852,262.957,86411.24766954,0
+VRTS.US,D,20210518,000000,264.107,273.956,264.107,265.798,101209.25523013,0
+VRTS.US,D,20210519,000000,260.176,266.417,255.272,260.019,53708.912616946,0
+VRTS.US,D,20210520,000000,260.215,268.796,258.751,267.233,55419.270889042,0
+VRTS.US,D,20210521,000000,271.046,274.84,266.368,266.722,49264.626517891,0
+VRTS.US,D,20210524,000000,268.127,270.437,264.913,267.744,31809.000987811,0
+VRTS.US,D,20210525,000000,269.886,273.641,260.697,262.436,50606.662544598,0
+VRTS.US,D,20210526,000000,262.781,268.451,260.215,265.896,54462.85400875,0
+VRTS.US,D,20210527,000000,267.685,269.592,266.525,267.508,56321.762136721,0
+VRTS.US,D,20210528,000000,268.658,271.282,264.039,270.329,45345.35223823,0
+VRTS.US,D,20210601,000000,273.474,277.965,273.1,275.99,64897.972651587,0
+VRTS.US,D,20210602,000000,276.068,288.894,272.038,284.217,113873.63917586,0
+VRTS.US,D,20210603,000000,280.963,287.754,273.877,286.614,48942.090186985,0
+VRTS.US,D,20210604,000000,287.421,287.469,280.737,282.85,43144.575948794,0
+VRTS.US,D,20210607,000000,285.297,287.253,279.666,279.666,48455.742028709,0
+VRTS.US,D,20210608,000000,279.322,286.172,277.7,284.904,36962.460028955,0
+VRTS.US,D,20210609,000000,284.826,284.826,278.024,278.024,33960.938968466,0
+VRTS.US,D,20210610,000000,282.241,283.263,277.827,280.452,43921.919030222,0
+VRTS.US,D,20210611,000000,280.089,284.187,278.31,282.359,39960.928695144,0
+VRTS.US,D,20210614,000000,281.514,284.285,277.817,278.771,41629.570911822,0
+VRTS.US,D,20210615,000000,279.921,280.54,275.469,277.396,43709.268894072,0
+VRTS.US,D,20210616,000000,275.754,277.484,272.393,274.074,41869.692596661,0
+VRTS.US,D,20210617,000000,273.601,274.761,263.145,265.955,49282.940883684,0
+VRTS.US,D,20210618,000000,260.785,262.289,252.677,253.405,67546.43343818,0
+VRTS.US,D,20210621,000000,255.104,260.815,255.104,260.274,35849.353574658,0
+VRTS.US,D,20210622,000000,261.464,263.429,257.394,263.429,45217.15167768,0
+VRTS.US,D,20210623,000000,263.459,265.975,261.611,263.646,36350.963704428,0
+VRTS.US,D,20210624,000000,266.407,271.204,260.599,263.675,35831.039208866,0
+VRTS.US,D,20210625,000000,262.869,269.149,262.712,264.147,367931.53891848,0
+VRTS.US,D,20210628,000000,266.083,269.169,259.636,264.245,72406.862626639,0
+VRTS.US,D,20210629,000000,264.835,268.363,260.913,260.913,34223.444878163,0
+VRTS.US,D,20210630,000000,261.867,267.832,257.797,267.017,60140.307404521,0
+VRTS.US,D,20210701,000000,269.051,269.307,263.666,266.024,24116.967354831,0
+VRTS.US,D,20210702,000000,265.936,267.626,263.075,263.911,27216.165032881,0
+VRTS.US,D,20210706,000000,263.459,263.881,259.704,261.375,50849.836623736,0
+VRTS.US,D,20210707,000000,260.707,264.688,256.874,262.043,42570.725820619,0
+VRTS.US,D,20210708,000000,256.599,260.855,252.058,255.773,46234.616443948,0
+VRTS.US,D,20210709,000000,260.137,265.65,256.234,265.552,37011.298337735,0
+VRTS.US,D,20210712,000000,264.972,271.509,263.881,270.781,26460.188711545,0
+VRTS.US,D,20210713,000000,270.978,276.452,264.353,266.073,52666.011231523,0
+VRTS.US,D,20210714,000000,267.046,267.046,253.65,258.112,62973.946778576,0
+VRTS.US,D,20210715,000000,255.615,258.721,251.124,254.721,32201.74238759,0
+VRTS.US,D,20210716,000000,255.783,255.783,250.2,251.684,43762.177061918,0
+VRTS.US,D,20210719,000000,245.129,245.62,238.839,240.805,41785.243021061,0
+VRTS.US,D,20210720,000000,240.284,251.164,236.146,248.205,56437.753120075,0
+VRTS.US,D,20210721,000000,251.016,256.038,249.866,254.22,37513.925932271,0
+VRTS.US,D,20210722,000000,253.66,254.731,248.137,252.176,38516.128727045,0
+VRTS.US,D,20210723,000000,253.12,255.114,249.385,254.731,36472.042011614,0
+VRTS.US,D,20210726,000000,257.493,257.611,253.277,255.95,26151.896887366,0
+VRTS.US,D,20210727,000000,253.581,255.459,250.849,252.618,41395.554015581,0
+VRTS.US,D,20210728,000000,256.343,260.717,247.714,258.604,50061.301429879,0
+VRTS.US,D,20210729,000000,263.213,266.259,261.758,264.245,29102.544709541,0
+VRTS.US,D,20210730,000000,261.65,269.287,261.65,266.241,34791.19021774,0
+VRTS.US,D,20210802,000000,268.019,275.813,265.896,267.685,42995.008628153,0
+VRTS.US,D,20210803,000000,269.66,274.623,267.066,271.527,53325.328400064,0
+VRTS.US,D,20210804,000000,268.275,275.597,265.474,274.761,47544.093598133,0
+VRTS.US,D,20210805,000000,302.752,302.752,287.263,298.438,152601.40057429,0
+VRTS.US,D,20210806,000000,302.428,305.465,291.961,301.484,77069.903650441,0
+VRTS.US,D,20210809,000000,303.538,303.736,297.573,301.504,49943.275516992,0
+VRTS.US,D,20210810,000000,301.73,304.315,297.985,299.873,47295.832195164,0
+VRTS.US,D,20210811,000000,299.578,300.296,294.968,299.637,24220.748760991,0
+VRTS.US,D,20210812,000000,300.767,303.087,295.499,301.141,19677.768579608,0
+VRTS.US,D,20210813,000000,300.797,304.079,299.538,301.878,31829.350283137,0
+VRTS.US,D,20210816,000000,298.998,302.802,297.995,301.681,24409.997207516,0
+VRTS.US,D,20210817,000000,297.819,302.546,297.819,302.438,55282.930610362,0
+VRTS.US,D,20210818,000000,302.556,304.305,293.485,294.182,37935.156345506,0
+VRTS.US,D,20210819,000000,293.789,293.789,281.552,288.737,82589.650007441,0
+VRTS.US,D,20210820,000000,287.351,292.423,284.197,288.217,45007.553935829,0
+VRTS.US,D,20210823,000000,289.779,296.089,289.268,294.959,24307.233266123,0
+VRTS.US,D,20210824,000000,296.629,299.136,292.256,297.642,32147.816754978,0
+VRTS.US,D,20210825,000000,299.49,303.736,299.087,300.64,38653.486470491,0
+VRTS.US,D,20210826,000000,300.64,300.64,289.956,292.934,46076.909405176,0
+VRTS.US,D,20210827,000000,294.615,306.438,293.917,305.672,45929.377014067,0
+VRTS.US,D,20210830,000000,307.667,307.667,299.332,300.04,26018.609002985,0
+VRTS.US,D,20210831,000000,301.897,304.58,298.074,301.504,47181.876141342,0
+VRTS.US,D,20210901,000000,301.337,303.834,298.576,303.342,43611.592276511,0
+VRTS.US,D,20210902,000000,305.534,310.036,304.954,307.391,60617.498379901,0
+VRTS.US,D,20210903,000000,308.119,310.713,302.241,305.642,26988.252925237,0
+VRTS.US,D,20210907,000000,304.05,305.524,302.497,302.624,27419.657986135,0
+VRTS.US,D,20210908,000000,300.472,303.067,298.664,301.937,32800.011670156,0
+VRTS.US,D,20210909,000000,302.566,308.099,301.544,305.043,42250.224419245,0
+VRTS.US,D,20210910,000000,307.539,307.539,300.58,301.484,30027.420182077,0
+VRTS.US,D,20210913,000000,302.31,305.819,302.31,305.554,31102.880440022,0
+VRTS.US,D,20210914,000000,307.882,310.477,302.35,304.227,75995.460857263,0
+VRTS.US,D,20210915,000000,303.352,312.63,303.352,311.579,25663.513799557,0
+VRTS.US,D,20210916,000000,313.16,314.33,308.483,313.711,34991.630776695,0
+VRTS.US,D,20210917,000000,314.517,315.254,302.88,310.104,100162.28398564,0
+VRTS.US,D,20210920,000000,302.861,303.538,286.231,292.816,55280.895680829,0
+VRTS.US,D,20210921,000000,297.829,297.937,292.374,292.904,29989.773985726,0
+VRTS.US,D,20210922,000000,296.344,305.544,296.344,300.502,37322.642556213,0
+VRTS.US,D,20210923,000000,303.018,314.134,303.018,310.497,50308.545368081,0
+VRTS.US,D,20210924,000000,308.178,314.566,308.178,312.11,26876.331800948,0
+VRTS.US,D,20210927,000000,312.541,321.111,311.391,312.148,45540.705473353,0
+VRTS.US,D,20210928,000000,308.994,309.259,297.534,301.77,34571.417828227,0
+VRTS.US,D,20210929,000000,303.834,303.902,297.465,300.679,29622.469205103,0
+VRTS.US,D,20210930,000000,301.74,305.603,298.919,299.224,57223.235919633,0
+VRTS.US,D,20211001,000000,302.055,303.844,296.551,303.529,40949.904447956,0
+VRTS.US,D,20211004,000000,303.726,305.868,297.15,304.167,56396.037064658,0
+VRTS.US,D,20211005,000000,305.043,314.32,305.043,310.006,35345.708515356,0
+VRTS.US,D,20211006,000000,308.423,309.17,302.241,307.676,28516.485004171,0
+VRTS.US,D,20211007,000000,312.423,314.901,310.104,310.104,28294.677685124,0
+VRTS.US,D,20211008,000000,312.886,317.741,310.91,313.367,34399.466282728,0
+VRTS.US,D,20211011,000000,312.198,314.566,306.006,306.035,19997.252516215,0
+VRTS.US,D,20211012,000000,305.357,306.615,297.396,299.293,32029.790842091,0
+VRTS.US,D,20211013,000000,302.055,302.055,295.785,298.909,26009.451820088,0
+VRTS.US,D,20211014,000000,306.595,310.655,303.107,308.934,37878.178318595,0
+VRTS.US,D,20211015,000000,315.843,318.949,308.768,310.134,44673.825492494,0
+VRTS.US,D,20211018,000000,307.519,309.829,305.141,306.752,31016.395934889,0
+VRTS.US,D,20211019,000000,307.991,313.809,306.762,313.809,26086.779142325,0
+VRTS.US,D,20211020,000000,313.809,319.943,309.613,311.372,32996.382370045,0
+VRTS.US,D,20211021,000000,313.18,316.767,306.271,309.711,54102.671481492,0
+VRTS.US,D,20211022,000000,311.431,314.812,310.212,313.455,21010.647423418,0
+VRTS.US,D,20211025,000000,315.421,321.476,315.018,321.033,37445.755792932,0
+VRTS.US,D,20211026,000000,322.92,326.675,318.458,320.129,41805.592316387,0
+VRTS.US,D,20211027,000000,303.323,312.138,296.817,298.251,65763.83516768,0
+VRTS.US,D,20211028,000000,299.382,307.362,294.87,301.524,66807.75401787,0
+VRTS.US,D,20211029,000000,301.524,312.1,301.524,310.046,54612.421329392,0
+VRTS.US,D,20211101,000000,312.758,313.16,307.784,312.551,39858.164753751,0
+VRTS.US,D,20211102,000000,314.419,320.935,309.78,312.729,50156.943117908,0
+VRTS.US,D,20211103,000000,313.937,321.093,313.937,318.232,52721.971793667,0
+VRTS.US,D,20211104,000000,318.095,321.191,314.164,316.316,44949.558444152,0
+VRTS.US,D,20211105,000000,319.834,324.581,317.406,318.783,41833.063865076,0
+VRTS.US,D,20211108,000000,323.147,323.147,317.023,317.22,32089.821263301,0
+VRTS.US,D,20211109,000000,317.917,317.917,306.153,307.519,61084.514707617,0
+VRTS.US,D,20211110,000000,307.991,311.382,305.209,307.155,45118.457595352,0
+VRTS.US,D,20211111,000000,308.896,317.396,308.61,314.901,37932.103951207,0
+VRTS.US,D,20211112,000000,320.178,324.856,318.841,323.087,44649.406338103,0
+VRTS.US,D,20211115,000000,326.311,326.311,318.586,320.63,52730.111511797,0
+VRTS.US,D,20211116,000000,319.568,319.568,315.805,316.767,32742.016178478,0
+VRTS.US,D,20211117,000000,316.679,316.679,311.706,312.503,66519.811489017,0
+VRTS.US,D,20211118,000000,313.681,316.228,308.109,311.313,49396.896937506,0
+VRTS.US,D,20211119,000000,308.551,315.018,304.227,306.419,59759.775581937,0
+VRTS.US,D,20211122,000000,310.458,312.561,303.293,304.109,52154.22645409,0
+VRTS.US,D,20211123,000000,305.269,309.013,301.897,305.387,42387.582162691,0
+VRTS.US,D,20211124,000000,304.66,308.325,301.574,306.173,34179.693893214,0
+VRTS.US,D,20211126,000000,297.16,298.232,288.826,294.988,26521.236597521,0
+VRTS.US,D,20211129,000000,297.16,298.438,290.221,293.936,72413.984880003,0
+VRTS.US,D,20211130,000000,290.723,294.054,283.578,288.128,76688.354363091,0
+VRTS.US,D,20211201,000000,289.897,299.873,277.759,279.125,86761.255549136,0
+VRTS.US,D,20211202,000000,279.479,294.025,279.479,293.14,51486.769567419,0
+VRTS.US,D,20211203,000000,293.082,293.082,278.859,282.664,100692.38312887,0
+VRTS.US,D,20211206,000000,286.938,287.253,282.997,284.177,39164.253783157,0
+VRTS.US,D,20211207,000000,288.59,296.807,288.049,290.634,55070.280474212,0
+VRTS.US,D,20211208,000000,291.234,294.035,289.219,291.244,33775.760381006,0
+VRTS.US,D,20211209,000000,289.641,289.641,283.332,285.405,48833.221456994,0
+VRTS.US,D,20211210,000000,288.551,289.249,283.656,284.61,29721.163287431,0
+VRTS.US,D,20211213,000000,285.199,292.315,275.745,276.629,49696.031578789,0
+VRTS.US,D,20211214,000000,274.801,280.344,271.292,275.98,109733.57504192,0
+VRTS.US,D,20211215,000000,277.228,280.963,273.07,274.633,105841.77231094,0
+VRTS.US,D,20211216,000000,279.096,286.782,279.096,280.923,57365.680986911,0
+VRTS.US,D,20211217,000000,278.378,282.093,270.702,280.717,138760.82735875,0
+VRTS.US,D,20211220,000000,275.41,275.41,264.58,270.152,74251.526247881,0
+VRTS.US,D,20211221,000000,274.673,282.438,274.673,280.246,41912.426116845,0
+VRTS.US,D,20211222,000000,280.668,283.105,280.019,282.035,38989.249843359,0
+VRTS.US,D,20211223,000000,284.403,290.202,284.403,287.243,31129.334523945,0
+VRTS.US,D,20211227,000000,289.513,290.723,285.985,288.56,38002.30902008,0
+VRTS.US,D,20211228,000000,289.249,292.747,288.345,288.944,31636.031977546,0
+VRTS.US,D,20211229,000000,288.934,290.261,285.464,287.489,27178.518836529,0
+VRTS.US,D,20211230,000000,288.767,292.767,287.283,288.177,26177.333506522,0
+VRTS.US,D,20211231,000000,287.744,290.369,285.249,287.862,31881.240986216,0
+VRTS.US,D,20220103,000000,290.683,293.485,277.288,281.061,107323.20101063,0
+VRTS.US,D,20220104,000000,283.46,289.485,283.46,287.283,44852.899291357,0
+VRTS.US,D,20220105,000000,287.97,287.97,275.763,277.346,63518.290428528,0
+VRTS.US,D,20220106,000000,278.083,278.083,270.093,275.38,42260.399066908,0
+VRTS.US,D,20220107,000000,276.845,283.676,275.351,280.993,72989.86993771,0
+VRTS.US,D,20220110,000000,280.256,280.256,270.958,278.073,62976.999172874,0
+VRTS.US,D,20220111,000000,278.889,282.791,275.4,282.536,43225.973130096,0
+VRTS.US,D,20220112,000000,285.169,286.231,282.556,283.882,63180.492126128,0
+VRTS.US,D,20220113,000000,286.025,286.025,276.147,276.147,38097.950708109,0
+VRTS.US,D,20220114,000000,272.304,276.354,267.734,275.459,47086.234453313,0
+VRTS.US,D,20220118,000000,272.697,276.875,270.751,274.515,82783.985777798,0
+VRTS.US,D,20220119,000000,276.855,276.855,267.311,268.373,99228.251330208,0
+VRTS.US,D,20220120,000000,270.86,275.184,263.636,265.365,89181.804228086,0
+VRTS.US,D,20220121,000000,261.434,262.534,253.12,253.375,101636.59043196,0
+VRTS.US,D,20220124,000000,247.822,255.625,238.386,254.26,92467.197958363,0
+VRTS.US,D,20220125,000000,250.427,255.282,242.279,244.215,79248.295715019,0
+VRTS.US,D,20220126,000000,248.225,251.792,238.731,242.073,89831.964213731,0
+VRTS.US,D,20220127,000000,243.861,248.343,237.531,239.202,58619.197578952,0
+VRTS.US,D,20220128,000000,240.224,241.581,232.942,241.581,69225.250302521,0
+VRTS.US,D,20220131,000000,241.286,255.085,241.286,255.076,68211.855395319,0
+VRTS.US,D,20220201,000000,256.274,257.326,249.493,255.38,98887.400633509,0
+VRTS.US,D,20220202,000000,254.171,254.171,248.736,251.97,65734.328689458,0
+VRTS.US,D,20220203,000000,248.077,251.684,242.957,244.117,65362.954049771,0
+VRTS.US,D,20220204,000000,261.502,266.142,248.726,262.692,75166.227072755,0
+VRTS.US,D,20220207,000000,261.257,264.698,252.136,254.21,56026.697354503,0
+VRTS.US,D,20220208,000000,254.839,259.252,254.839,256.244,34964.159228006,0
+VRTS.US,D,20220209,000000,260.147,263.96,256.51,263.193,57932.408861722,0
+VRTS.US,D,20220210,000000,259.134,263.754,250.141,252.343,78208.446723894,0
+VRTS.US,D,20220211,000000,253.925,258.308,248.146,249.768,48530.016956646,0
+VRTS.US,D,20220214,000000,249.63,251.389,244.303,246.986,59567.474741113,0
+VRTS.US,D,20220215,000000,251.537,258.053,250.702,255.419,39128.642516338,0
+VRTS.US,D,20220216,000000,255.39,258.053,253.797,257.296,31198.522128051,0
+VRTS.US,D,20220217,000000,253.561,255.606,244.254,244.608,39249.720823523,0
+VRTS.US,D,20220218,000000,244.205,249.423,243.075,246.053,36553.439192915,0
+VRTS.US,D,20220222,000000,245.187,248.864,238.358,243.851,47715.027678866,0
+VRTS.US,D,20220223,000000,244.598,247.271,233.601,233.689,58563.237016807,0
+VRTS.US,D,20220224,000000,225.61,236.697,224.332,235.242,76618.149294219,0
+VRTS.US,D,20220225,000000,237.531,242.721,237.011,241.983,40552.075724345,0
+VRTS.US,D,20220228,000000,238.859,240.51,230.603,234.543,95119.728604021,0
+VRTS.US,D,20220301,000000,232.725,235.821,222.023,225.56,63246.627335935,0
+VRTS.US,D,20220302,000000,228.352,236.018,227.291,234.032,45956.848562757,0
+VRTS.US,D,20220303,000000,236.45,236.49,226.848,228.774,49381.634966012,0
+VRTS.US,D,20220304,000000,225.64,225.64,212.331,214.818,71248.987722627,0
+VRTS.US,D,20220307,000000,213.776,216.126,201.51,201.51,82182.664100934,0
+VRTS.US,D,20220308,000000,204.243,208.135,198.611,200.853,82078.882694775,0
+VRTS.US,D,20220309,000000,207.536,214.337,206.562,211.575,45677.045752033,0
+VRTS.US,D,20220310,000000,208.223,211.162,203.319,207.309,50208.833820987,0
+VRTS.US,D,20220311,000000,210.936,212.312,205.462,206.297,35983.658923806,0
+VRTS.US,D,20220314,000000,208.597,214.828,206.759,208.253,43324.667212423,0
+VRTS.US,D,20220315,000000,208.852,214.573,208.852,212.695,59725.181779884,0
+VRTS.US,D,20220316,000000,217.148,228.499,212.95,225.512,59886.958677721,0
+VRTS.US,D,20220317,000000,224.971,231.546,217.806,230.78,45278.199563656,0
+VRTS.US,D,20220318,000000,230.18,232.922,226.307,232.489,104637.09402768,0
+VRTS.US,D,20220321,000000,236.224,238.396,232.096,233.816,73680.728514005,0
+VRTS.US,D,20220322,000000,236.264,242.171,235.88,237.04,46872.566852397,0
+VRTS.US,D,20220323,000000,235.615,237.551,230.505,231.958,36151.54061024,0
+VRTS.US,D,20220324,000000,234.387,237.128,232.411,235.575,28527.6771166,0
+VRTS.US,D,20220325,000000,237.463,238.603,236.401,238.358,30949.243260316,0
+VRTS.US,D,20220328,000000,237.571,237.571,231.654,234.16,24531.075514702,0
+VRTS.US,D,20220329,000000,237.561,243.065,237.561,241.129,45202.907170953,0
+VRTS.US,D,20220330,000000,240.166,241.217,235.448,236.411,30308.240457567,0
+VRTS.US,D,20220331,000000,236.942,239.605,233.689,233.934,31789.669157252,0
+VRTS.US,D,20220401,000000,236.018,238.741,232.106,233.679,39150.009276429,0
+VRTS.US,D,20220404,000000,234.122,236.176,231.291,231.635,35870.72033475,0
+VRTS.US,D,20220405,000000,232.205,233.885,225.502,226.199,40598.879103594,0
+VRTS.US,D,20220406,000000,225.728,225.728,215.565,215.565,32062.349714612,0
+VRTS.US,D,20220407,000000,216.793,217.02,208.135,212.804,67407.040765202,0
+VRTS.US,D,20220408,000000,202.867,207.909,192.331,198.651,115142.41773939,0
+VRTS.US,D,20220411,000000,198.651,202.897,193.186,193.864,59081.126582837,0
+VRTS.US,D,20220412,000000,195.181,197.383,192.262,193.275,49882.227631016,0
+VRTS.US,D,20220413,000000,193.461,202.405,193.461,201.786,41285.667820824,0
+VRTS.US,D,20220414,000000,201.776,202.739,197.874,197.874,35572.603158234,0
+VRTS.US,D,20220418,000000,195.928,196.617,193,193.609,34439.147408612,0
+VRTS.US,D,20220419,000000,194.218,204.803,194.218,204.312,39759.470671423,0
+VRTS.US,D,20220420,000000,207.309,208.095,203.388,204.45,31430.50409476,0
+VRTS.US,D,20220421,000000,208.371,208.371,197.236,198.366,27296.544749416,0
+VRTS.US,D,20220422,000000,196.901,198.857,190.838,191.672,86460.085978321,0
+VRTS.US,D,20220425,000000,190.257,193.117,185.953,192.439,68909.836224978,0
+VRTS.US,D,20220426,000000,191.574,191.574,179.17,180.36,69937.475638908,0
+VRTS.US,D,20220427,000000,180.37,183.604,177.028,177.825,65708.892070302,0
+VRTS.US,D,20220428,000000,182.178,182.178,173.068,180.841,63561.023948712,0
+VRTS.US,D,20220429,000000,185.903,186.227,173.303,174.119,59175.7508061,0
+VRTS.US,D,20220502,000000,174.944,178.36,172.124,176.773,76782.978586354,0
+VRTS.US,D,20220503,000000,175.623,178.375,170.876,174.758,152917.8321166,0
+VRTS.US,D,20220504,000000,176.114,181.845,171.505,180.714,70460.45252877,0
+VRTS.US,D,20220505,000000,177.647,181.127,169.578,173.176,51560.02703059,0
+VRTS.US,D,20220506,000000,172.753,174.267,167.082,171.78,104568.92388834,0
+VRTS.US,D,20220509,000000,169.774,170.03,162.527,167.269,82008.677625902,0
+VRTS.US,D,20220510,000000,171.593,171.593,163.534,168.468,57577.313658294,0
+VRTS.US,D,20220511,000000,167.328,170.315,162.148,162.59,60254.263458343,0
+VRTS.US,D,20220512,000000,160.664,167.485,158.536,166.758,68284.095393724,0
+VRTS.US,D,20220513,000000,170.315,174.311,168.321,169.942,75297.480027604,0
+VRTS.US,D,20220516,000000,168.261,170.949,164.91,168.35,72809.77867408,0
+VRTS.US,D,20220517,000000,173.755,178.503,173.274,177.942,85176.045443292,0
+VRTS.US,D,20220518,000000,173.834,175.289,170.522,171.996,105267.92218277,0
+VRTS.US,D,20220519,000000,171.327,177.913,171.327,174.395,77532.850119093,0
+VRTS.US,D,20220520,000000,178.276,180.68,175.072,180.4,54000.925004865,0
+VRTS.US,D,20220523,000000,183.181,183.378,179.122,179.298,49093.692437158,0
+VRTS.US,D,20220524,000000,177.441,178.866,172.261,178.178,60925.79020408,0
+VRTS.US,D,20220525,000000,178.404,183.397,177.323,181.186,46414.707707577,0
+VRTS.US,D,20220526,000000,182.63,189.987,182.63,188.459,35056.748521736,0
+VRTS.US,D,20220527,000000,189.854,191.751,188.444,190.631,44049.102126006,0
+VRTS.US,D,20220531,000000,189.097,191.653,186.965,189.353,48788.453007278,0
+VRTS.US,D,20220601,000000,189.363,189.43,183.013,186.247,50228.165651546,0
+VRTS.US,D,20220602,000000,185.893,192.125,185.314,191.741,49364.338064986,0
+VRTS.US,D,20220603,000000,189.205,191.633,187.574,189.303,40920.397969734,0
+VRTS.US,D,20220606,000000,190.768,195.397,190.768,194.012,40730.132058442,0
+VRTS.US,D,20220607,000000,191.299,193.393,189.776,191.319,34069.807698457,0
+VRTS.US,D,20220608,000000,188.989,190.503,187.043,187.898,30036.577364974,0
+VRTS.US,D,20220609,000000,185.883,189.481,183.643,184.655,41222.585005315,0
+VRTS.US,D,20220610,000000,180.547,180.969,171.996,178.876,40010.784468691,0
+VRTS.US,D,20220613,000000,172.694,174.148,167.209,169.097,70757.55224052,0
+VRTS.US,D,20220614,000000,170.954,174.227,168.148,173.333,57972.089987606,0
+VRTS.US,D,20220615,000000,174.561,178.797,172.055,175.535,51968.030401863,0
+VRTS.US,D,20220616,000000,169.411,169.411,163.441,165.548,62203.725950511,0
+VRTS.US,D,20220617,000000,166.031,170.66,166.031,167.72,92476.355141259,0
+VRTS.US,D,20220621,000000,171.966,173.49,171.465,172.772,42252.259348778,0
+VRTS.US,D,20220622,000000,170.178,174.679,170.178,172.213,44963.80295088,0
+VRTS.US,D,20220623,000000,172.006,179.781,172.006,179.781,67841.498220398,0
+VRTS.US,D,20220624,000000,181.47,189.942,179.893,186.994,214489.71244725,0
+VRTS.US,D,20220627,000000,188.468,188.468,182.281,184.576,52306.84616903,0
+VRTS.US,D,20220628,000000,186.64,188.606,180.714,181.569,50773.526766266,0
+VRTS.US,D,20220629,000000,182.955,182.955,175.475,176.851,40677.223890596,0
+VRTS.US,D,20220630,000000,172.724,172.724,163.338,168.085,89387.332110872,0
+VRTS.US,D,20220701,000000,166.807,172.173,164.31,170.768,60815.904009323,0
+VRTS.US,D,20220705,000000,168.674,176.449,165.332,176.193,63450.120289189,0
+VRTS.US,D,20220706,000000,175.78,175.78,170.788,172.251,52897.993198231,0
+VRTS.US,D,20220707,000000,174.443,177.844,174.286,176.979,38447.958587705,0
+VRTS.US,D,20220708,000000,177.5,177.5,171.327,171.947,53566.467549669,0
+VRTS.US,D,20220711,000000,169.441,169.441,163.593,164.615,52514.408981349,0
+VRTS.US,D,20220712,000000,164.821,170.6,164.821,169.588,67181.16358709,0
+VRTS.US,D,20220713,000000,165.843,170.816,164.821,170.32,75688.18649785,0
+VRTS.US,D,20220714,000000,168.311,173.775,165.077,173.205,67918.825542634,0
+VRTS.US,D,20220715,000000,176.36,178.503,170.03,177.421,111603.67528232,0
+VRTS.US,D,20220718,000000,178.561,179.701,174.325,174.778,52800.31658067,0
+VRTS.US,D,20220719,000000,177.687,183.631,177.687,181.5,60346.852752074,0
+VRTS.US,D,20220720,000000,181.775,186.512,181.775,186.237,46617.183196064,0
+VRTS.US,D,20220721,000000,186.582,189.353,185.264,188.301,58786.06180062,0
+VRTS.US,D,20220722,000000,188.095,190.67,184.606,186.916,35553.271327675,0
+VRTS.US,D,20220725,000000,188.744,189.952,186.788,189.933,33033.011101631,0
+VRTS.US,D,20220726,000000,188.646,190.65,186.758,187.624,40270.237984089,0
+VRTS.US,D,20220727,000000,188.38,193.383,187.446,192.704,49330.761727699,0
+VRTS.US,D,20220728,000000,193.408,200.583,187.713,200.44,35729.575393201,0
+VRTS.US,D,20220729,000000,198.538,205.461,198.538,204.342,60866.589239786,0
+VRTS.US,D,20220801,000000,201.529,205.421,198.033,202.618,44930.79676145,0
+VRTS.US,D,20220802,000000,200.737,203.653,197.686,200.974,65052.725944797,0
+VRTS.US,D,20220803,000000,202.539,207.036,198.538,205.481,48479.824865192,0
+VRTS.US,D,20220804,000000,206.6,207.031,200.555,205.649,47499.424783048,0
+VRTS.US,D,20220805,000000,204.223,214.801,199.291,203.143,71388.473128574,0
+VRTS.US,D,20220808,000000,205.481,207.838,203.302,205.619,39148.354670375,0
+VRTS.US,D,20220809,000000,205.293,205.293,197.84,202.311,64342.920324049,0
+VRTS.US,D,20220810,000000,207.788,209.967,207.095,209.571,49296.656653506,0
+VRTS.US,D,20220811,000000,212.424,214.355,208.818,211.354,37946.834487316,0
+VRTS.US,D,20220812,000000,213.632,216.791,211.988,216.029,39327.068176595,0
+VRTS.US,D,20220815,000000,214.414,219.634,213.275,218.851,31761.529746628,0
+VRTS.US,D,20220816,000000,217.514,220.396,215.256,217.653,41437.301103144,0
+VRTS.US,D,20220817,000000,215.791,216.925,212.225,214.424,41030.399730226,0
+VRTS.US,D,20220818,000000,216.831,217.564,213.483,217.178,49706.587068903,0
+VRTS.US,D,20220819,000000,214.216,215.811,207.541,209.373,56533.039134165,0
+VRTS.US,D,20220822,000000,205.679,205.818,201.747,203.995,50081.178655386,0
+VRTS.US,D,20220823,000000,204.589,207.666,202.302,202.698,51200.914691531,0
+VRTS.US,D,20220824,000000,203.431,204.352,201.103,203.272,38079.102675535,0
+VRTS.US,D,20220825,000000,205.253,207.887,204.431,206.828,31269.815184317,0
+VRTS.US,D,20220826,000000,207.739,207.739,196.518,197.26,57271.115818044,0
+VRTS.US,D,20220829,000000,195.943,197.557,193.427,195.676,58852.275991717,0
+VRTS.US,D,20220830,000000,197.498,201.628,192.388,192.804,70603.951126695,0
+VRTS.US,D,20220831,000000,194.339,195.111,188.48,189.416,54723.691093794,0
+VRTS.US,D,20220901,000000,188.05,188.911,182.761,188.258,45259.952710759,0
+VRTS.US,D,20220902,000000,191.031,192.328,184.127,184.147,40737.592290657,0
+VRTS.US,D,20220906,000000,184.078,184.514,181.434,183.721,49170.446550244,0
+VRTS.US,D,20220907,000000,182.256,187.307,181.255,186.693,39359.37796303,0
+VRTS.US,D,20220908,000000,185.673,191.506,185.158,191.229,34119.134475571,0
+VRTS.US,D,20220909,000000,192.556,198.053,192.556,195.2,45441.695259457,0
+VRTS.US,D,20220912,000000,197.765,199.39,195.151,199.033,39661.272530034,0
+VRTS.US,D,20220913,000000,193.447,195.641,186.703,187.802,57249.912520696,0
+VRTS.US,D,20220914,000000,189.664,195.237,183.088,185.078,49125.010913069,0
+VRTS.US,D,20220915,000000,184.85,187.802,183.197,184.454,46927.945435476,0
+VRTS.US,D,20220916,000000,183.959,184.801,180.24,184.088,135598.11558358,0
+VRTS.US,D,20220919,000000,182.325,192.318,182.325,190.595,50501.205879044,0
+VRTS.US,D,20220920,000000,188.099,188.693,183.226,185.009,39537.081788424,0
+VRTS.US,D,20220921,000000,187.881,187.881,179.185,179.75,43661.627963042,0
+VRTS.US,D,20220922,000000,179.136,179.136,172.926,174.719,53857.384945,0
+VRTS.US,D,20220923,000000,171.46,173.342,165.646,169.707,55623.316709849,0
+VRTS.US,D,20220926,000000,169.687,173.084,167.063,167.063,48750.419326586,0
+VRTS.US,D,20220927,000000,168.855,170.658,162.774,164.151,49039.188042851,0
+VRTS.US,D,20220928,000000,165.617,167.479,164.527,165.3,70394.947195692,0
+VRTS.US,D,20220929,000000,163.052,163.052,158.515,160.645,57220.631776739,0
+VRTS.US,D,20220930,000000,160.575,164.656,157.466,157.991,70269.746773256,0
+VRTS.US,D,20221003,000000,160.318,163.824,157.436,162.041,66314.826977422,0
+VRTS.US,D,20221004,000000,165.795,168.628,165.25,167.578,90913.680943696,0
+VRTS.US,D,20221005,000000,163.943,166.246,161.1,164.973,51218.079265575,0
+VRTS.US,D,20221006,000000,166.062,167.469,160.962,163.497,63046.490143336,0
+VRTS.US,D,20221007,000000,161.338,161.338,153.207,155.108,69331.753285809,0
+VRTS.US,D,20221010,000000,155.752,156.99,152.603,154.811,46986.50692339,0
+VRTS.US,D,20221011,000000,152.92,153.544,148.621,150.374,58399.938981624,0
+VRTS.US,D,20221012,000000,150.008,150.008,144.669,146.333,63756.295764085,0
+VRTS.US,D,20221013,000000,143.184,155.178,140.44,154.692,77336.50287513,0
+VRTS.US,D,20221014,000000,155.653,155.653,145.719,146.571,66603.595693687,0
+VRTS.US,D,20221017,000000,149.235,154.039,148.691,151.602,52838.616991465,0
+VRTS.US,D,20221018,000000,155.534,157.535,152.167,154.138,62846.573339768,0
+VRTS.US,D,20221019,000000,152.593,152.672,147.027,149.929,55832.320640852,0
+VRTS.US,D,20221020,000000,151.028,156.624,149.74,152.444,68987.452124109,0
+VRTS.US,D,20221021,000000,151.216,160.982,143.59,160.377,71720.658120361,0
+VRTS.US,D,20221024,000000,162.705,165.716,160.021,164.418,48652.480286455,0
+VRTS.US,D,20221025,000000,164.28,169.925,162.893,169.925,52714.426249855,0
+VRTS.US,D,20221026,000000,171.658,174.303,168.647,170.351,88631.80227671,0
+VRTS.US,D,20221027,000000,173.124,174.412,169.38,170.44,77184.041070388,0
+VRTS.US,D,20221028,000000,170.86,176.54,169.81,175.2,89289,0
+VRTS.US,D,20221031,000000,174.31,174.5,169.57,171.49,68995,0
+VRTS.US,D,20221101,000000,174.68,175.67,169.39,173.02,47531,0
+VRTS.US,D,20221102,000000,173.02,175.62,168.01,168.01,64458,0
+VRTS.US,D,20221103,000000,165.12,165.12,160.26,163.16,57658,0
+VRTS.US,D,20221104,000000,166.71,170.56,163.9,168,55698,0
+VRTS.US,D,20221107,000000,169.58,169.7,165.65,169.43,57109,0
+VRTS.US,D,20221108,000000,170.3,172.81,166.47,171.48,47368,0
+VRTS.US,D,20221109,000000,171.5,171.5,165.72,166.94,61587,0
+VRTS.US,D,20221110,000000,175.64,188.12,173.27,187.55,104556,0
+VRTS.US,D,20221111,000000,189.5,202.5,189.5,202.23,94334,0
+VRTS.US,D,20221114,000000,199.95,200.19,188.62,189.15,83942,0
+VRTS.US,D,20221115,000000,191.8,199.28,191.8,193.27,76021,0
+VRTS.US,D,20221116,000000,191.16,194.1525,188.65,191.19,53070,0
+VRTS.US,D,20221117,000000,187.22,189.74,185.54,189.36,59015,0
+VRTS.US,D,20221118,000000,194.41,194.41,184.34,187.83,66234,0
+VRTS.US,D,20221121,000000,185.43,191.09,185.18,188.61,47214,0
+VRTS.US,D,20221122,000000,188.78,191.02,186.875,189.73,51002,0
+VRTS.US,D,20221123,000000,188.64,192.68,187,192.39,34396,0
+VRTS.US,D,20221125,000000,191.25,193.82,190.64,193.69,20993,0
+VRTS.US,D,20221128,000000,192.36,192.83,188.485,190.1,52478,0
+VRTS.US,D,20221129,000000,190.1,192.3,187.59,189.2,53076,0
+VRTS.US,D,20221130,000000,190.46,194.44,185.1,193.94,86903,0
+VRTS.US,D,20221201,000000,195.94,202.065,193.75,199.02,75670,0
+VRTS.US,D,20221202,000000,194.04,200.395,194.04,198.29,78611,0
+VRTS.US,D,20221205,000000,197.54,197.54,191.645,192.4,82584,0
+VRTS.US,D,20221206,000000,192.8,193.97,187.7,189.78,69187,0
+VRTS.US,D,20221207,000000,191.03,192.92,187.56,188.95,70192,0
+VRTS.US,D,20221208,000000,191.63,194.4,189.5,191.94,67576,0
+VRTS.US,D,20221209,000000,189.73,192.46,188.6625,191.38,81507,0
+VRTS.US,D,20221212,000000,191.51,194.5,189.19,193.88,37922,0
+VRTS.US,D,20221213,000000,203.35,207.66,196.25,198.34,85933,0
+VRTS.US,D,20221214,000000,196.6,200.57,193.25,194.36,54160,0
+VRTS.US,D,20221215,000000,191.5,192.235,184.6,187.95,90129,0
+VRTS.US,D,20221216,000000,184.36,190.3,177.18,189.32,229895,0
+VRTS.US,D,20221219,000000,190.67,190.99,185.1,187.72,96460,0
+VRTS.US,D,20221220,000000,187.72,192.725,185.63,189.7,71872,0
+VRTS.US,D,20221221,000000,192.68,195.16,191.26,193.74,60958,0
+VRTS.US,D,20221222,000000,191.41,191.67,182.7,187.44,81962,0
+VRTS.US,D,20221223,000000,188.6,193.06,185.86,189.94,57801,0
+VRTS.US,D,20221227,000000,191.06,192.84,188.2,192.33,64766,0
+VRTS.US,D,20221228,000000,192.63,193.43,184.4,184.45,73940,0
+VRTS.US,D,20221229,000000,186.81,194.29,185.16,190.72,92718,0
+VRTS.US,D,20221230,000000,187.42,192,186.3,191.44,101539,0
+VRTS.US,D,20230103,000000,194.68,196.67,192,194.11,100503,0
+VRTS.US,D,20230104,000000,194.31,202.165,194.31,202.11,91287,0
+VRTS.US,D,20230105,000000,201.23,201.23,197.41,198.1,86604,0
+VRTS.US,D,20230106,000000,201.42,205.76,199.46,205,53683,0
+VRTS.US,D,20230109,000000,206.4,210.19,204.78,205.69,79382,0
+VRTS.US,D,20230110,000000,203.99,212.365,203.73,211.81,74504,0
+VRTS.US,D,20230111,000000,214.07,216.6,212.15,213.64,83306,0
+VRTS.US,D,20230112,000000,215.5,216.77,211.03,213.07,70210,0
+VRTS.US,D,20230113,000000,210.72,216.74,209.4,214.78,40572,0
+VRTS.US,D,20230117,000000,213.12,215.5,211.08,211.51,69076,0
+VRTS.US,D,20230118,000000,212.03,215.46,209.78,211.87,77666,0
+VRTS.US,D,20230119,000000,210.71,213.0625,206.7,211.87,88402,0
+VRTS.US,D,20230120,000000,213.67,217.99,211.83,217.99,62340,0
+VRTS.US,D,20230123,000000,217.86,219.805,215.43,218.42,68406,0
+VRTS.US,D,20230124,000000,216.49,218.7,215.05,215.26,85276,0
+VRTS.US,D,20230125,000000,212.64,212.75,206.77,209.89,60253,0
+VRTS.US,D,20230126,000000,211.86,213.71,207.3731,213.71,62345,0
+VRTS.US,D,20230127,000000,212.93,215.78,212.63,214.36,44345,0
+VRTS.US,D,20230130,000000,211.24,214.29,208.46,209.08,61650,0
+VRTS.US,D,20230131,000000,209.74,215.23,208.4,214.88,76471,0
+VRTS.US,D,20230201,000000,214,224.34,212.31,221.77,100569,0
+VRTS.US,D,20230202,000000,224.78,235.32,219.7,230.61,99231,0
+VRTS.US,D,20230203,000000,230.15,248.225,222.06,245,141585,0
+VRTS.US,D,20230206,000000,238.65,238.65,216.025,216.9,181822,0
+VRTS.US,D,20230207,000000,215.47,221.29,213.26,220.23,93547,0
+VRTS.US,D,20230208,000000,218.63,224.95,213.99,217,86422,0
+VRTS.US,D,20230209,000000,219.76,219.98,213.63,214.05,70075,0
+VRTS.US,D,20230210,000000,212.57,213.7,209.81,213.06,64644,0
+VRTS.US,D,20230213,000000,214.46,217.75,213.92,216.11,77310,0
+VRTS.US,D,20230214,000000,215.17,219.21,212.91,216.85,89908,0
+VRTS.US,D,20230215,000000,214.33,217.68,213.55,216.95,77535,0
+VRTS.US,D,20230216,000000,212.53,217.95,211.38,214.71,51123,0
+VRTS.US,D,20230217,000000,215.33,217.4,213,216.63,86665,0
+VRTS.US,D,20230221,000000,212.83,214.6,207.345,209.2,74991,0
+VRTS.US,D,20230222,000000,210,212,207.28,209.69,76757,0
+VRTS.US,D,20230223,000000,212.36,212.85,208.06,210.92,51310,0
+VRTS.US,D,20230224,000000,206.94,208.99,204.705,208.16,70093,0
+VRTS.US,D,20230227,000000,211.23,211.7,206.58,208.35,60693,0
+VRTS.US,D,20230228,000000,209.53,212.01,208,210.43,43801,0
+VRTS.US,D,20230301,000000,210.85,211.95,204.93,206.66,49567,0
+VRTS.US,D,20230302,000000,203.63,205.41,202.065,203.97,39097,0
+VRTS.US,D,20230303,000000,206.39,209.25,202.26,208.18,31175,0
+VRTS.US,D,20230306,000000,208.56,211.53,200.43,202.31,71862,0
+VRTS.US,D,20230307,000000,202.82,202.82,196.31,196.68,55148,0
+VRTS.US,D,20230308,000000,197.65,200.95,195.5,200.54,72097,0
+VRTS.US,D,20230309,000000,200.22,200.22,192,192.52,58002,0
+VRTS.US,D,20230310,000000,192.01,192.75,180,182.41,97849,0
+VRTS.US,D,20230313,000000,177.63,177.65,169.78,173.07,130065,0
+VRTS.US,D,20230314,000000,179.55,181.17,171.73,172.44,145437,0
+VRTS.US,D,20230315,000000,166.9,171.09,165,171.08,91747,0
+VRTS.US,D,20230316,000000,168.39,177.82,166.4,176.22,113193,0
+VRTS.US,D,20230317,000000,173.75,175.15,169.9,171.48,165827,0
+VRTS.US,D,20230320,000000,174.18,174.75,169.07,169.92,83529,0
+VRTS.US,D,20230321,000000,173.58,178.13,173,177.1,84138,0
+VRTS.US,D,20230322,000000,177.1,178.1,171.48,172.17,96548,0
+VRTS.US,D,20230323,000000,171.99,176.325,167.99,169.36,64732,0
+VRTS.US,D,20230324,000000,167.29,168.495,165,168.25,79239,0
+VRTS.US,D,20230327,000000,175.03,176.725,172.47,175.7,63763,0
+VRTS.US,D,20230328,000000,173.88,177.34,172.53,176.11,63885,0
+VRTS.US,D,20230329,000000,177.96,178.76,175.08,178.32,89170,0
+VRTS.US,D,20230330,000000,180.62,183,177.55,179.85,98616,0
+VRTS.US,D,20230331,000000,180.84,191.18,179.19,190.39,146744,0
+VRTS.US,D,20230403,000000,189.63,189.8,181.52,185.25,84737,0
+VRTS.US,D,20230404,000000,185.29,185.44,179.34,181.51,103433,0
+VRTS.US,D,20230405,000000,179.19,181.695,177.95,179.78,113070,0
+VRTS.US,D,20230406,000000,179.73,182.09,177.5,179.21,109991,0
+VRTS.US,D,20230410,000000,178.8,181.45,177.04,180.12,50049,0
+VRTS.US,D,20230411,000000,180.49,185.8,180.49,183.16,62987,0
+VRTS.US,D,20230412,000000,185.32,185.45,180.79,180.8,47099,0
+VRTS.US,D,20230413,000000,182.41,182.87,180.08,182.29,41142,0
+VRTS.US,D,20230414,000000,183.72,185.88,180.85,184.19,50886,0
+VRTS.US,D,20230417,000000,184.19,188.07,183.1,187.64,38845,0
+VRTS.US,D,20230418,000000,188.4,188.58,186.2,187.45,51043,0
+VRTS.US,D,20230419,000000,185.65,191.11,185.65,188.62,73100,0
+VRTS.US,D,20230420,000000,186.49,187.71,185.415,187.29,65300,0
+VRTS.US,D,20230421,000000,187.96,189.89,185.19,189.06,70359,0
+VRTS.US,D,20230424,000000,188.7,189.27,185.25,187.51,55726,0
+VRTS.US,D,20230425,000000,185.45,187.5,182.03,182.03,47449,0
+VRTS.US,D,20230426,000000,181.07,183.65,177,177.89,77173,0
+VRTS.US,D,20230427,000000,177.58,178.1,175.04,178.1,85204,0
+VRTS.US,D,20230428,000000,179.74,183.98,174.8708,182.21,43035,0
+VRTS.US,D,20230501,000000,182.75,184.57,175.43,176.09,50624,0
+VRTS.US,D,20230502,000000,174.88,175.99,170.89,175.14,53099,0
+VRTS.US,D,20230503,000000,175.41,178.04,172.64,173.08,44509,0
+VRTS.US,D,20230504,000000,171.2,171.2,165.32,167.28,54431,0
+VRTS.US,D,20230505,000000,171.23,172.12,165.865,168.78,98552,0
+VRTS.US,D,20230508,000000,169.83,169.83,165.7,167.06,38096,0
+VRTS.US,D,20230509,000000,165.3,171.04,165,167.66,49689,0
+VRTS.US,D,20230510,000000,171.19,171.19,166.07,170.21,54829,0
+VRTS.US,D,20230511,000000,168.21,172.25,168.21,171.28,44632,0
+VRTS.US,D,20230512,000000,172.47,173.1,169.36,171.48,27892,0
+VRTS.US,D,20230515,000000,172.03,176.55,170.4,174.46,33221,0
+VRTS.US,D,20230516,000000,172.67,173.79,171.66,171.91,31902,0
+VRTS.US,D,20230517,000000,173.02,180.08,173.02,178.54,46180,0
+VRTS.US,D,20230518,000000,176.85,183.84,176.85,183.24,38561,0
+VRTS.US,D,20230519,000000,185.84,185.84,179.58,183.53,52395,0
+VRTS.US,D,20230522,000000,185.13,187.49,184.12,185.4,64657,0
+VRTS.US,D,20230523,000000,184.3,190.47,183.83,188.11,62073,0
+VRTS.US,D,20230524,000000,186.18,187.04,184.14,185.26,50652,0
+VRTS.US,D,20230525,000000,185.96,189.87,184.91,189.06,44408,0
+VRTS.US,D,20230526,000000,188.72,195.415,188,194.35,31378,0
+VRTS.US,D,20230530,000000,194.79,195.59,193.99,195,32943,0
+VRTS.US,D,20230531,000000,193.46,193.46,189.76,190.78,42933,0
+VRTS.US,D,20230601,000000,190.08,196.36,190,194.71,33059,0
+VRTS.US,D,20230602,000000,197.8,203.66,196.93,201.89,58915,0
+VRTS.US,D,20230605,000000,200,201.57,194.69,198.96,60798,0
+VRTS.US,D,20230606,000000,198.28,207.68,198.28,207.01,57817,0
+VRTS.US,D,20230607,000000,208.85,214.47,208.85,212.82,72813,0
+VRTS.US,D,20230608,000000,211.54,211.65,207.515,211.24,50510,0
+VRTS.US,D,20230609,000000,212.99,212.99,208.22,210.23,36101,0
+VRTS.US,D,20230612,000000,208.92,212.94,207.35,212.72,47269,0
+VRTS.US,D,20230613,000000,212.31,217.09,212.31,215,44415,0
+VRTS.US,D,20230614,000000,214.41,216.45,202.26,211.9,44586,0
+VRTS.US,D,20230615,000000,211.76,215.82,211.25,215.38,49739,0
+VRTS.US,D,20230616,000000,216.65,217,208.99,211.66,105446,0
+VRTS.US,D,20230620,000000,211.38,211.41,208.18,208.53,33405,0
+VRTS.US,D,20230621,000000,207.5,208.35,204.55,204.55,20248,0
+VRTS.US,D,20230622,000000,204.07,204.07,197.96,199.51,43532,0
+VRTS.US,D,20230623,000000,197.66,198.19,194.72,196.77,77174,0
+VRTS.US,D,20230626,000000,198.195,200.2901,196.28,197.05,32482,0
+VRTS.US,D,20230627,000000,199.04,201.65,198.97,200.25,32133,0
+VRTS.US,D,20230628,000000,198.6701,201,198.51,198.8,23655,0
+VRTS.US,D,20230629,000000,200.31,203.19,199.65,200.08,32488,0
+VRTS.US,D,20230630,000000,202.68,202.68,197.32,197.47,31498,0
+VRTS.US,D,20230703,000000,196.89,200.6372,196.89,199.41,23686,0
+VRTS.US,D,20230705,000000,197.45,199.275,195.58,196.34,47167,0
+VRTS.US,D,20230706,000000,193.64,193.64,188.25,192.71,43992,0
+VRTS.US,D,20230707,000000,193.56,195.36,193.24,193.25,31548,0
+VRTS.US,D,20230710,000000,192.46,196.27,192,195.01,29153,0
+VRTS.US,D,20230711,000000,194.08,198.13,194.05,197.34,22591,0
+VRTS.US,D,20230712,000000,201.35,202.44,200.14,201.3,33266,0
+VRTS.US,D,20230713,000000,203.12,206.29,201.27,205.66,39159,0
+VRTS.US,D,20230714,000000,205.64,207.31,202.95,206.61,40533,0
+VRTS.US,D,20230717,000000,205.57,210.68,205.4,207.9,33817,0
+VRTS.US,D,20230718,000000,207.78,216.45,207.78,216.45,35601,0
+VRTS.US,D,20230719,000000,215.59,218.5,215,216.55,26601,0
+VRTS.US,D,20230720,000000,215.49,217.35,213.6863,216.68,27487,0
+VRTS.US,D,20230721,000000,217.47,217.47,214.28,214.79,20741,0
+VRTS.US,D,20230724,000000,214.5,218.69,214.5,218.58,25608,0
+VRTS.US,D,20230725,000000,217.93,223.1,216.81,216.97,44314,0
+VRTS.US,D,20230726,000000,216.64,219.09,215.47,216.85,19923,0
+VRTS.US,D,20230727,000000,216.3,217.08,209.03,210.82,34617,0
+VRTS.US,D,20230728,000000,202.26,209.86,199.46,201.78,58866,0
+VRTS.US,D,20230731,000000,202.88,208.675,202.36,205.73,46248,0
+VRTS.US,D,20230801,000000,204.09,206.355,201.91,205.3,43794,0
+VRTS.US,D,20230802,000000,204.8,206.2,200.82,203.28,38078,0
+VRTS.US,D,20230803,000000,202,205.07,202,204.21,30761,0
+VRTS.US,D,20230804,000000,203.38,209.27,203.38,205.95,47925,0
+VRTS.US,D,20230807,000000,205.85,211.48,205.72,209.93,35582,0
+VRTS.US,D,20230808,000000,207.04,207.04,202.44,205.85,50003,0
+VRTS.US,D,20230809,000000,204.06,205.01,201.94,203.33,30690,0
+VRTS.US,D,20230810,000000,203.44,207.57,201.41,202.5,36265,0
+VRTS.US,D,20230811,000000,202.26,203.4,198.85,200.46,62236,0
+VRTS.US,D,20230814,000000,199.69,201.22,197.51,199.5,39514,0
+VRTS.US,D,20230815,000000,197.25,198.84,193.79,195.14,35677,0
+VRTS.US,D,20230816,000000,193.94,198.21,193.94,195.72,22907,0
+VRTS.US,D,20230817,000000,197.6,204.76,196.12,200.61,65817,0
+VRTS.US,D,20230818,000000,199.41,200.17,196.35,197.5,41832,0
+VRTS.US,D,20230821,000000,198.28,198.28,194.77,196.14,23339,0
+VRTS.US,D,20230822,000000,196.11,197.25,194.16,195.28,21570,0
+VRTS.US,D,20230823,000000,195.3,201.01,195.3,200.66,21993,0
+VRTS.US,D,20230824,000000,199.4,203.65,197.255,197.35,38919,0
+VRTS.US,D,20230825,000000,199.78,202.35,199.17,200.79,21889,0
+VRTS.US,D,20230828,000000,201.56,204.2,200.555,203.07,32537,0
+VRTS.US,D,20230829,000000,203.88,204.78,203.04,204.27,24715,0
+VRTS.US,D,20230830,000000,203.07,206.03,202.81,204.73,18680,0
+VRTS.US,D,20230831,000000,204.08,208.35,203.61,207.1,83784,0
+VRTS.US,D,20230901,000000,207.95,212.5,207.95,210.58,33851,0
+VRTS.US,D,20230905,000000,208.4,210,202.03,202.24,44114,0
+VRTS.US,D,20230906,000000,201.395,203,199.375,201.06,24849,0
+VRTS.US,D,20230907,000000,199.5,200.11,197.24,200.08,33335,0
+VRTS.US,D,20230908,000000,197.96,201.91,197.56,200.34,23134,0
+VRTS.US,D,20230911,000000,201.39,201.41,197.73,200.08,30551,0
+VRTS.US,D,20230912,000000,199.5,204.24,198.6903,201.98,22646,0
+VRTS.US,D,20230913,000000,198.88,202.87,198.88,201.99,28687,0
+VRTS.US,D,20230914,000000,203.4,206.25,203.4,205.49,38401,0
+VRTS.US,D,20230915,000000,204.73,206.76,203.9,206.75,115761,0
+VRTS.US,D,20230918,000000,207.5,207.5,202.51,204.55,36275,0
+VRTS.US,D,20230919,000000,204.595,205.8,203.85,205.05,26924,0
+VRTS.US,D,20230920,000000,206.72,206.72,202.85,203.36,22835,0
+VRTS.US,D,20230921,000000,201.01,204.43,199,201.65,39511,0
+VRTS.US,D,20230922,000000,201.77,204.3,199.87,200.89,35724,0
+VRTS.US,D,20230925,000000,201.41,203.08,200.5,203.08,20808,0
+VRTS.US,D,20230926,000000,202.56,202.56,198.44,198.45,34175,0
+VRTS.US,D,20230927,000000,197.59,200.51,196.0188,200.02,29961,0
+VRTS.US,D,20230928,000000,199.48,204.47,199.45,202.36,38622,0
+VRTS.US,D,20230929,000000,203.85,204.51,200.86,201.99,28409,0
+VRTS.US,D,20231002,000000,201.97,202.2825,196.74,198.52,28481,0
+VRTS.US,D,20231003,000000,196.66,196.66,190.84,191.51,28722,0
+VRTS.US,D,20231004,000000,192.19,192.425,188.05,191.81,28405,0
+VRTS.US,D,20231005,000000,190.34,195.025,190.3,193.85,25686,0
+VRTS.US,D,20231006,000000,191.35,195.5,190.47,192.87,37302,0
+VRTS.US,D,20231009,000000,190.9,194.19,190.11,193.47,34827,0
+VRTS.US,D,20231010,000000,194.5,196.3999,192.75,192.93,29072,0
+VRTS.US,D,20231011,000000,194.4543,196.05,189.57,190.2,29428,0
+VRTS.US,D,20231012,000000,191.24,191.24,183.7,186.18,24094,0
+VRTS.US,D,20231013,000000,187.5,187.5,179.13,181.64,41710,0
+VRTS.US,D,20231016,000000,184.25,186.64,181.565,182.25,42179,0
+VRTS.US,D,20231017,000000,180.34,184.335,179.9,181.52,41926,0
+VRTS.US,D,20231018,000000,179.11,179.11,175.21,177.46,37266,0
+VRTS.US,D,20231019,000000,176.62,177.79,171.97,172.36,46338,0
+VRTS.US,D,20231020,000000,173.66,173.66,170.01,170.94,53793,0
+VRTS.US,D,20231023,000000,171.73,174.05,170.01,171.01,69263,0
+VRTS.US,D,20231024,000000,171.8,173.21,170.1041,172.22,38207,0
+VRTS.US,D,20231025,000000,170.89,171.47,168.78,171.01,37591,0
+VRTS.US,D,20231026,000000,171.78,173.95,171.78,173.53,58014,0
+VRTS.US,D,20231027,000000,168.93,182.22,168.93,174.02,43650,0
+VRTS.US,D,20231030,000000,174.99,180.85,172.94,179.71,57336,0
+VRTS.US,D,20231031,000000,178.33,184.835,178.33,184.23,40330,0
+VRTS.US,D,20231101,000000,185.42,187.32,181.775,186.93,42809,0
+VRTS.US,D,20231102,000000,187.79,194.33,187.79,194.31,29491,0
+VRTS.US,D,20231103,000000,197.4,202.45,197.4,201.03,30740,0
+VRTS.US,D,20231106,000000,200.23,200.23,197.2001,199.41,27906,0
+VRTS.US,D,20231107,000000,201.08,201.08,192.86,194.6,56305,0
+VRTS.US,D,20231108,000000,195.516,196.11,193.17,193.84,28819,0
+VRTS.US,D,20231109,000000,192.0519,195.61,192.0519,192.98,44768,0
+VRTS.US,D,20231110,000000,191.22,194.295,191.15,193.25,39383,0
+VRTS.US,D,20231113,000000,192.565,193.53,190.51,192.41,56562,0
+VRTS.US,D,20231114,000000,198.26,203.88,196.52,203.58,35633,0
+VRTS.US,D,20231115,000000,202.67,208.31,201.18,202.1,71563,0
+VRTS.US,D,20231116,000000,200.3,200.3,197.84,197.94,53740,0
+VRTS.US,D,20231117,000000,200.89,201.53,198,199.07,77528,0
+VRTS.US,D,20231120,000000,197.91,203.84,197,198.04,45019,0
+VRTS.US,D,20231121,000000,197.39,197.405,193.83,193.83,58359,0
+VRTS.US,D,20231122,000000,195.9,196.9,194.45,195.99,35633,0
+VRTS.US,D,20231124,000000,195.22,198.19,195.22,198.04,10589,0
+VRTS.US,D,20231127,000000,196.72,196.72,193.44,194.13,29484,0
+VRTS.US,D,20231128,000000,192.09,194.565,191.71,191.87,32796,0
+VRTS.US,D,20231129,000000,193.84,196.85,193.84,195.05,34237,0
+VRTS.US,D,20231130,000000,195.7,198.9,194.25,195.62,67146,0
+VRTS.US,D,20231201,000000,194.22,201.79,194.22,201.23,49458,0
+VRTS.US,D,20231204,000000,199.28,205.35,199.28,204.38,34701,0
+VRTS.US,D,20231205,000000,202.87,204,200.025,202.06,74423,0
+VRTS.US,D,20231206,000000,203.09,205.78,202.78,203.11,42700,0
+VRTS.US,D,20231207,000000,202.81,206.7,202.81,206.69,35993,0
+VRTS.US,D,20231208,000000,206.03,209.275,205.07,206.44,36553,0
+VRTS.US,D,20231211,000000,205.41,207.7743,204.595,205.13,37951,0
+VRTS.US,D,20231212,000000,205.98,208.53,204.91,207.97,31506,0
+VRTS.US,D,20231213,000000,207.15,217.3,205.09,217.04,71780,0
+VRTS.US,D,20231214,000000,220.08,226.83,220.08,225.65,59868,0
+VRTS.US,D,20231215,000000,226.87,226.88,218.8,219.92,96265,0
+VRTS.US,D,20231218,000000,220.03,220.03,217.3,217.98,42513,0
+VRTS.US,D,20231219,000000,220.01,227.5,220.01,226.61,69650,0
+VRTS.US,D,20231220,000000,230.68,237.51,229.06,235.88,78298,0
+VRTS.US,D,20231221,000000,237.02,237.02,232.93,235.51,53277,0
+VRTS.US,D,20231222,000000,237.25,240.62,235.69,240.33,30792,0
+VRTS.US,D,20231226,000000,242.12,243.33,239.4,243.2,22486,0
+VRTS.US,D,20231227,000000,242.4,246.97,242.4,245.4,27697,0
+VRTS.US,D,20231228,000000,243.89,247.87,243.35,247.11,29428,0
+VRTS.US,D,20231229,000000,242.6,243.52,240,241.76,33397,0
+VRTS.US,D,20240102,000000,239.46,240.25,233.75,235.63,32009,0
+VRTS.US,D,20240103,000000,234.67,234.67,228.77,229.11,46567,0
+VRTS.US,D,20240104,000000,231.08,238.71,231.08,238.02,24848,0
+VRTS.US,D,20240105,000000,235.45,238.955,233.41,234.2,49715,0
+VRTS.US,D,20240108,000000,233.77,238.81,233.77,238.45,22613,0
+VRTS.US,D,20240109,000000,235.18,236.5,232.41,233.37,37528,0
+VRTS.US,D,20240110,000000,233.37,236.565,231.57,233.25,31914,0
+VRTS.US,D,20240111,000000,232.81,235,230.64,232.78,38069,0
+VRTS.US,D,20240112,000000,236.39,237.67,234.16,237.16,31447,0
+VRTS.US,D,20240116,000000,234.14,237.53,228.97,230.41,41960,0
+VRTS.US,D,20240117,000000,226,232.29,226,229.29,38414,0
+VRTS.US,D,20240118,000000,229.75,232.57,228.4,231.87,40569,0
+VRTS.US,D,20240119,000000,230.94,242.43,230.9,240.15,39173,0
+VRTS.US,D,20240122,000000,240.79,245.54,240.79,244.69,37939,0
+VRTS.US,D,20240123,000000,247.87,247.87,240,242.75,31910,0
+VRTS.US,D,20240124,000000,246.76,247.43,237.66,241,65824,0
+VRTS.US,D,20240125,000000,245.6,245.6,240.49,244.65,24017,0
+VRTS.US,D,20240126,000000,246.86,248.1562,243.42,245.96,24811,0
+VRTS.US,D,20240129,000000,245.39,247.3,243.77,246.68,41234,0
+VRTS.US,D,20240130,000000,244.06,246.38,243.13,243.13,31373,0
+VRTS.US,D,20240131,000000,243.14,244.75,235.67,236.11,43854,0
+VRTS.US,D,20240201,000000,238.65,239.87,230.92,239.21,39753,0
+VRTS.US,D,20240202,000000,233.69,243.145,230.09,230.98,56784,0
+VRTS.US,D,20240205,000000,228.82,234.59,226.35,232.49,55316,0
+VRTS.US,D,20240206,000000,230.87,233.2,229.93,230,41826,0
+VRTS.US,D,20240207,000000,230.16,235.01,226.43,232.14,33331,0
+VRTS.US,D,20240208,000000,229.76,235.56,228.31,231.69,30958,0
+VRTS.US,D,20240209,000000,233.8,237.26,230.41,234.1,49312,0
+VRTS.US,D,20240212,000000,233.99,239.14,233.99,237.95,48189,0
+VRTS.US,D,20240213,000000,230.18,233.63,225.72,228.18,45922,0
+VRTS.US,D,20240214,000000,232.59,233.495,227.33,231.03,42527,0
+VRTS.US,D,20240215,000000,231.74,237.04,231.485,235.8,44367,0
+VRTS.US,D,20240216,000000,231.74,236.2525,231.74,233.24,42028,0
+VRTS.US,D,20240220,000000,229.66,235.8,229.48,231.5,42281,0
+VRTS.US,D,20240221,000000,229.28,231.99,227.25,230,67609,0
+VRTS.US,D,20240222,000000,229.99,234.84,229.9,234.84,113470,0
+VRTS.US,D,20240223,000000,233.74,238.26,233.49,235.51,44408,0
+VRTS.US,D,20240226,000000,233.46,237,230.57,230.95,40415,0
+VRTS.US,D,20240227,000000,234.2,234.2,230.24,231.52,49610,0
+VRTS.US,D,20240228,000000,228.51,232,228.38,228.77,84708,0
+VRTS.US,D,20240229,000000,232.83,232.83,229.6032,232.32,39886,0
+VRTS.US,D,20240301,000000,233.71,236.785,229.54,236.16,97285,0
+VRTS.US,D,20240304,000000,233.52,236.72,226.36,227.27,130993,0
+VRTS.US,D,20240305,000000,226.54,230.29,224.82,227.18,98963,0
+VRTS.US,D,20240306,000000,238.23,252.5,234.02,245.63,148704,0
+VRTS.US,D,20240307,000000,247.5,252.32,247.5,248.21,67764,0
+VRTS.US,D,20240308,000000,249.43,253.63,248.39,250.52,55170,0
+VRTS.US,D,20240311,000000,248.43,250.845,245.81,249.08,51598,0
+VRTS.US,D,20240312,000000,246.92,251.38,246.73,247.3,58398,0
+VRTS.US,D,20240313,000000,246.38,249.8057,239.68,241.73,52854,0
+VRTS.US,D,20240314,000000,241.73,241.73,231.195,234,83487,0
+VRTS.US,D,20240315,000000,231.95,237.045,231.29,231.33,315089,0
+VRTS.US,D,20240318,000000,232.92,233.65,230.475,231.37,49143,0
+VRTS.US,D,20240319,000000,228.81,235.315,228.81,233.97,43982,0
+VRTS.US,D,20240320,000000,231.63,242.25,231.63,240.17,37355,0
+VRTS.US,D,20240321,000000,240.97,247.16,240.97,245.97,49257,0
+VRTS.US,D,20240322,000000,245.24,246,242.87,243.4,41353,0
+VRTS.US,D,20240325,000000,244.38,245.64,243.6,243.81,24813,0
+VRTS.US,D,20240326,000000,244.99,246.03,237.66,239.36,49647,0
+VRTS.US,D,20240327,000000,242.83,247.61,242.83,247.61,38000,0
+VRTS.US,D,20240328,000000,252.09,263.39,243.73,247.98,102745,0
+VRTS.US,D,20240401,000000,246.68,246.68,241.24,241.96,49989,0
+VRTS.US,D,20240402,000000,236.89,242.46,236.89,242.46,52904,0
+VRTS.US,D,20240403,000000,239.57,246.32,239.57,244.51,27735,0
+VRTS.US,D,20240404,000000,246,247.735,240.07,240.65,21177,0
+VRTS.US,D,20240405,000000,239.29,242.41,238.8,241.38,24405,0
+VRTS.US,D,20240408,000000,238.38,243.08,237.1,239.64,40255,0
+VRTS.US,D,20240409,000000,239.69,239.94,236.62,239.64,22180,0
+VRTS.US,D,20240410,000000,232.39,233.71,227.91,228.32,43243,0
+VRTS.US,D,20240411,000000,230.7,233.96,228.34,231.55,34438,0
+VRTS.US,D,20240412,000000,228.37,229.13,225.52,225.63,32259,0
+VRTS.US,D,20240415,000000,228.53,230.26,222.22,223.98,35872,0
+VRTS.US,D,20240416,000000,221.01,221.88,216.67,219.47,64335,0
+VRTS.US,D,20240417,000000,222.38,222.5,218.04,218.58,43422,0
+VRTS.US,D,20240418,000000,217.61,225.08,217.61,219.8,44164,0
+VRTS.US,D,20240419,000000,218.81,225.38,218.81,224.91,34879,0
+VRTS.US,D,20240422,000000,224.39,232.27,224.39,231.78,62351,0
+VRTS.US,D,20240423,000000,230.9,236.065,230.9,233.14,20124,0
+VRTS.US,D,20240424,000000,230.93,236.04,230.13,234.7,36198,0
+VRTS.US,D,20240425,000000,230.52,231.47,226.44,230.75,38880,0
+VRTS.US,D,20240426,000000,217.96,240.37,217.96,227.58,74494,0
+VRTS.US,D,20240429,000000,225.82,226.99,218.94,222.19,93396,0
+VRTS.US,D,20240430,000000,221.89,223.41,218.65,219.32,84613,0
+VRTS.US,D,20240501,000000,220.21,223.965,218.565,219.9,58222,0
+VRTS.US,D,20240502,000000,223.26,223.41,219.525,223.28,60923,0
+VRTS.US,D,20240503,000000,224.48,228.23,224.03,226.6,25173,0
+VRTS.US,D,20240506,000000,228.01,229.3,226.045,227.56,30227,0
+VRTS.US,D,20240507,000000,229.23,230.785,224.61,224.61,52068,0
+VRTS.US,D,20240508,000000,223.75,234.55,223.349,234.16,52093,0
+VRTS.US,D,20240509,000000,232.44,238.8,232.44,234.54,51515,0
+VRTS.US,D,20240510,000000,233.06,234.18,230.57,230.68,31680,0
+VRTS.US,D,20240513,000000,232.68,233.96,230.64,230.64,23361,0
+VRTS.US,D,20240514,000000,234.18,235.12,230.37,232.49,34300,0
+VRTS.US,D,20240515,000000,233.85,236.47,231.98,234.43,37535,0
+VRTS.US,D,20240516,000000,234.52,236.31,232.67,235.41,23597,0
+VRTS.US,D,20240517,000000,236.36,236.36,233.17,233.34,26992,0
+VRTS.US,D,20240520,000000,232.45,235.81,232.45,233.36,40728,0
+VRTS.US,D,20240521,000000,231.23,237.375,231.23,237,22465,0
+VRTS.US,D,20240522,000000,235.17,235.89,232.71,234.4,46390,0
+VRTS.US,D,20240523,000000,234.36,234.36,229,229.67,25791,0
+VRTS.US,D,20240524,000000,230.15,234.13,229.6,232.64,50785,0
+VRTS.US,D,20240528,000000,232.38,232.38,227.675,228.54,26646,0
+VRTS.US,D,20240529,000000,227.39,227.44,224.94,225.68,39588,0
+VRTS.US,D,20240530,000000,227.06,229.4899,225.68,226.69,27860,0
+VRTS.US,D,20240531,000000,226.24,230.485,225.365,228.59,75685,0
+VRTS.US,D,20240603,000000,231.29,231.29,227.34,230,26614,0
+VRTS.US,D,20240604,000000,228.96,232,225.38,227.22,19549,0
+VRTS.US,D,20240605,000000,226.86,228.6,225.23,226.7,42470,0
+VRTS.US,D,20240606,000000,224.48,226.035,221.17,221.98,60135,0
+VRTS.US,D,20240607,000000,220.04,220.32,216.74,218,53522,0
+VRTS.US,D,20240610,000000,215.23,217.15,215.23,216.35,57276,0
+VRTS.US,D,20240611,000000,214.19,215.32,212.21,214.99,34101,0
+VRTS.US,D,20240612,000000,221.17,229.405,217.77,218.76,45523,0
+VRTS.US,D,20240613,000000,217.16,218.24,213.07,213.45,49638,0
+VRTS.US,D,20240614,000000,210.89,213.785,209.96,212.63,35708,0
+VRTS.US,D,20240617,000000,212.53,215.54,210.01,215.53,39658,0
+VRTS.US,D,20240618,000000,216.91,220.752,216.01,217.33,45264,0
+VRTS.US,D,20240620,000000,215.53,221.465,215.53,220,27488,0
+VRTS.US,D,20240621,000000,219.83,221.57,219.01,219.21,106020,0
+VRTS.US,D,20240624,000000,221.05,227.07,221.05,225.38,35970,0
+VRTS.US,D,20240625,000000,224.28,224.28,219.825,222.7,35645,0
+VRTS.US,D,20240626,000000,221.57,222.735,219.49,220.33,19989,0
+VRTS.US,D,20240627,000000,221.81,222.53,219.51,220.83,23842,0
+VRTS.US,D,20240628,000000,223.31,226.02,219.345,225.85,313402,0
+VRTS.US,D,20240701,000000,224.98,226.66,221.67,222.92,31608,0
+VRTS.US,D,20240702,000000,223.82,225.95,223,225.43,16717,0
+VRTS.US,D,20240703,000000,225.03,226.78,225.03,226.7,10904,0
+VRTS.US,D,20240705,000000,225.51,225.51,221.44,221.46,15726,0
+VRTS.US,D,20240708,000000,221.83,222.78,221.11,222.08,43016,0
+VRTS.US,D,20240709,000000,221.35,224.4999,220.45,222.73,24409,0
+VRTS.US,D,20240710,000000,222.46,227.16,222.46,227.16,16599,0
+VRTS.US,D,20240711,000000,231.73,235.15,229.46,229.79,65102,0
+VRTS.US,D,20240712,000000,232.31,233.4,229.95,230.93,39605,0
+VRTS.US,D,20240715,000000,231.7,238.97,230.5,231.54,68854,0
+VRTS.US,D,20240716,000000,234.75,244.8672,234.74,243.63,55816,0
+VRTS.US,D,20240717,000000,242.75,247.89,239.66,244.86,70830,0
+VRTS.US,D,20240718,000000,242.82,248.71,242.81,243.39,27809,0
+VRTS.US,D,20240719,000000,243.47,244.82,239.56,240.3,25384,0
+VRTS.US,D,20240722,000000,240.8,242.81,237.88,241.61,36545,0
+VRTS.US,D,20240723,000000,240.5,246.34,240.5,241.18,62538,0
+VRTS.US,D,20240724,000000,240.22,244.77,237.395,237.4,49508,0
+VRTS.US,D,20240725,000000,238.06,248.35,238.06,245.79,68164,0
+VRTS.US,D,20240726,000000,242.2,247.05,231.125,234.48,36800,0
+VRTS.US,D,20240729,000000,232.24,232.24,224.08,226.29,41600,0
+VRTS.US,D,20240730,000000,228.74,233,225.5,229.34,43685,0
+VRTS.US,D,20240731,000000,227.55,230.19,225,226,52010,0
+VRTS.US,D,20240801,000000,225.4,227.04,214.65,214.81,52883,0
+VRTS.US,D,20240802,000000,208.01,210.15,204.56,207.23,42171,0
+VRTS.US,D,20240805,000000,196.42,199.02,193.84,196.09,56967,0
+VRTS.US,D,20240806,000000,196.52,200.17,194.1,196.84,41921,0
+VRTS.US,D,20240807,000000,199.48,199.5,192.39,192.39,37224,0
+VRTS.US,D,20240808,000000,195.81,198.595,192.6,197.87,27374,0
+VRTS.US,D,20240809,000000,198.32,198.32,195.93,197.49,20931,0
+VRTS.US,D,20240812,000000,197.21,200,194.92,197.46,47797,0
+VRTS.US,D,20240813,000000,196.51,198.36,194.67,197.24,49269,0
+VRTS.US,D,20240814,000000,197.32,201.34,191.44,200.42,44783,0
+VRTS.US,D,20240815,000000,205.84,208.7094,205.43,206,35349,0
+VRTS.US,D,20240816,000000,205.36,208.555,205.36,208.12,23911,0
+VRTS.US,D,20240819,000000,207.65,211.14,207.09,210.75,39497,0
+VRTS.US,D,20240820,000000,210.09,210.09,207.27,209.54,26822,0
+VRTS.US,D,20240821,000000,209.39,211.16,206.99,207.89,23255,0
+VRTS.US,D,20240822,000000,207.93,211.355,207.93,209.95,23028,0
+VRTS.US,D,20240823,000000,210.2,218.745,210.2,216.74,25752,0
+VRTS.US,D,20240826,000000,219.94,220.46,213.84,214.45,37247,0
+VRTS.US,D,20240827,000000,209.71,212.665,209.465,209.68,25993,0
+VRTS.US,D,20240828,000000,207.53,209.92,204.07,204.37,31961,0
+VRTS.US,D,20240829,000000,207.03,208.42,204.6,207.78,36830,0
+VRTS.US,D,20240830,000000,209.9,212.08,207.3,211.66,36209,0
+VRTS.US,D,20240903,000000,210.23,210.23,204.39,205.65,44000,0
+VRTS.US,D,20240904,000000,203.62,206.04,201.195,202.19,24127,0
+VRTS.US,D,20240905,000000,203.97,204.8,201.09,201.9,17247,0
+VRTS.US,D,20240906,000000,200.08,202.115,196.78,197.04,23515,0
+VRTS.US,D,20240909,000000,197.96,199.52,195.71,196.74,32810,0
+VRTS.US,D,20240910,000000,197.85,197.85,193.2332,195.75,35306,0
+VRTS.US,D,20240911,000000,194.05,196.11,190.42,194.99,40181,0
+VRTS.US,D,20240912,000000,194.82,198.355,194.82,197.67,22837,0
+VRTS.US,D,20240913,000000,200.71,204.42,199.47,203.98,32375,0
+VRTS.US,D,20240916,000000,205.3,206.43,204.34,206.09,20461,0
+VRTS.US,D,20240917,000000,208.57,209.28,206.16,206.38,24926,0
+VRTS.US,D,20240918,000000,205.61,209.9,205.61,206.03,41691,0
+VRTS.US,D,20240919,000000,211.1,211.28,209.305,209.85,23613,0
+VRTS.US,D,20240920,000000,209.78,209.78,206.22,207.21,116347,0
+VRTS.US,D,20240923,000000,208.46,209.63,207.2132,208.2,16157,0
+VRTS.US,D,20240924,000000,208.46,210.1,207.2896,208.83,16799,0
+VRTS.US,D,20240925,000000,207.5,207.79,204.19,204.26,21983,0
+VRTS.US,D,20240926,000000,206.86,207.5075,205.25,206.81,24236,0
+VRTS.US,D,20240927,000000,208.54,211.145,206.66,207.83,19508,0
+VRTS.US,D,20240930,000000,207.92,209.45,204.0501,209.45,34255,0
+VRTS.US,D,20241001,000000,207.78,207.78,203.14,205.13,21776,0
+VRTS.US,D,20241002,000000,205.8644,206.5567,204.35,204.95,22963,0
+VRTS.US,D,20241003,000000,204.44,205.51,203,204.19,20987,0
+VRTS.US,D,20241004,000000,207,208.64,205.81,208.39,21961,0
+VRTS.US,D,20241007,000000,206.67,206.67,203.42,205.37,18601,0
+VRTS.US,D,20241008,000000,203.59,204.38,202,203.34,28859,0
+VRTS.US,D,20241009,000000,203.985,206.06,203.985,205.88,23887,0
+VRTS.US,D,20241010,000000,203.47,205.23,203.305,205.23,18363,0
+VRTS.US,D,20241011,000000,205.99,208.15,205.99,207.91,19268,0
+VRTS.US,D,20241014,000000,206.29,212.83,206.29,212.78,31171,0
+VRTS.US,D,20241015,000000,213.97,222.04,213.97,217.59,38220,0
+VRTS.US,D,20241016,000000,220.39,223.55,220.39,222.92,25201,0
+VRTS.US,D,20241017,000000,223.29,224.15,223.08,223.65,15329,0
+VRTS.US,D,20241018,000000,223.99,225.41,221.86,224.15,23619,0
+VRTS.US,D,20241021,000000,223.65,223.65,216.4901,216.84,21880,0
+VRTS.US,D,20241022,000000,216.63,216.63,214.44,215.14,16567,0
+VRTS.US,D,20241023,000000,212.67,214,207,209.24,24500,0
+VRTS.US,D,20241024,000000,211.06,214.9399,209.29,212.95,37170,0
+VRTS.US,D,20241025,000000,223.61,223.61,210.08,213.74,28901,0
+VRTS.US,D,20241028,000000,215.53,225.435,215.53,225.42,29096,0
+VRTS.US,D,20241029,000000,225.4,225.4,221.9,223.94,44882,0
+VRTS.US,D,20241030,000000,222.43,227.75,222.43,225.53,38335,0
+VRTS.US,D,20241031,000000,221.29,223.98,216.37,216.37,29028,0
+VRTS.US,D,20241101,000000,217.53,218.61,215.66,217.06,16576,0
+VRTS.US,D,20241104,000000,215.37,215.45,213.6507,215.45,20282,0
+VRTS.US,D,20241105,000000,213.58,218.52,213.58,218.52,22862,0
+VRTS.US,D,20241106,000000,233.25,242.59,233.25,238.93,53987,0
+VRTS.US,D,20241107,000000,237.01,238.2,234.725,234.77,49765,0
+VRTS.US,D,20241108,000000,234.64,238.265,234.64,236.65,37937,0
+VRTS.US,D,20241111,000000,240,245.59,238.73,244.05,27585,0
+VRTS.US,D,20241112,000000,240.17,243.27,239.45,241.8,33429,0
+VRTS.US,D,20241113,000000,242.35,245,238.04,238.64,26238,0
+VRTS.US,D,20241114,000000,240.49,241.79,238.6501,241.53,26852,0
+VRTS.US,D,20241115,000000,244.09,244.6,237.99,238,25217,0
+VRTS.US,D,20241118,000000,235.623,239.17,235.35,235.88,20675,0
+VRTS.US,D,20241119,000000,234.82,235.16,232.36,232.36,26954,0
+VRTS.US,D,20241120,000000,231.9,235.75,231.9,234.48,20983,0
+VRTS.US,D,20241121,000000,237.79,240.62,232.51,239.4,29314,0
+VRTS.US,D,20241122,000000,242.39,244.42,240.38,242.09,31198,0
+VRTS.US,D,20241125,000000,245,249.76,243.98,244.03,46948,0
+VRTS.US,D,20241126,000000,240.795,248.5197,239.01,247.67,46869,0
+VRTS.US,D,20241127,000000,250.99,250.99,244.96,246.92,40801,0
+VRTS.US,D,20241129,000000,247.66,250.54,245.7175,246.97,20415,0
+VRTS.US,D,20241202,000000,247.055,248.86,245.13,248.47,28534,0
+VRTS.US,D,20241203,000000,250,250,243.15,246.37,23280,0
+VRTS.US,D,20241204,000000,246.49,252.82,245.81,250.89,23062,0
+VRTS.US,D,20241205,000000,250.82,250.89,247.61,247.61,25383,0
+VRTS.US,D,20241206,000000,246.21,248.34,244.4592,245.55,21284,0
+VRTS.US,D,20241209,000000,245.11,249.75,245.11,247.33,38745,0
+VRTS.US,D,20241210,000000,245.04,247.2,244.21,245.69,45940,0
+VRTS.US,D,20241211,000000,247.55,248.35,243.79,244.22,61647,0
+VRTS.US,D,20241212,000000,244.98,246.78,242.43,242.67,24630,0
+VRTS.US,D,20241213,000000,242.605,243.39,239.04,239.7,34767,0
+VRTS.US,D,20241216,000000,240.07,240.135,237.94,238.05,26117,0
+VRTS.US,D,20241217,000000,235.18,237.49,232.5,233.56,37611,0
+VRTS.US,D,20241218,000000,235.63,236.12,220.03,220.92,48449,0
+VRTS.US,D,20241219,000000,223.655,227.375,216.83,217.88,67717,0
+VRTS.US,D,20241220,000000,220.59,223.68,214.68,221,196396,0
+VRTS.US,D,20241223,000000,219.345,220.38,217.73,220.38,30698,0
+VRTS.US,D,20241224,000000,219.58,223.5,219.58,223.5,14165,0
+VRTS.US,D,20241226,000000,223.95,226.51,222.36,225.6,36896,0
+VRTS.US,D,20241227,000000,223.72,223.88,220.79,222.92,24712,0
+VRTS.US,D,20241230,000000,219.265,222.8425,219.265,220.65,46402,0
+VRTS.US,D,20241231,000000,221.65,223.175,218.99,220.58,15568,0
+VRTS.US,D,20250102,000000,223.96,223.96,217.22,219.21,51139,0
+VRTS.US,D,20250103,000000,218.49,220.1,215.825,220.1,33697,0
+VRTS.US,D,20250106,000000,222.22,222.29,216.78,217.37,22780,0
+VRTS.US,D,20250107,000000,216.29,216.81,211.64,214.46,45133,0
+VRTS.US,D,20250108,000000,212.85,215.54,211.73,214.57,38347,0
+VRTS.US,D,20250110,000000,206.42,209,202.855,204.4,30942,0
+VRTS.US,D,20250113,000000,204.765,205.29,201.3,205.29,28294,0
+VRTS.US,D,20250114,000000,207.41,209.15,205.55,207.75,20792,0
+VRTS.US,D,20250115,000000,214.43,215,207.39,209.93,42921,0
+VRTS.US,D,20250116,000000,210.02,211.44,208.97,210.99,22786,0
+VRTS.US,D,20250117,000000,209.27,215.9,207.8,210.08,33750,0
+VRTS.US,D,20250121,000000,210,212.54,209.695,210.69,37473,0
+VRTS.US,D,20250122,000000,210,210,207.57,209.08,56802,0
+VRTS.US,D,20250123,000000,209.1625,211.43,207.12,210.42,19634,0
+VRTS.US,D,20250124,000000,207.74,210.3862,207.74,208.84,53675,0
+VRTS.US,D,20250127,000000,212.27,212.27,206.91,210.22,24601,0
+VRTS.US,D,20250128,000000,209.22,215.28,208.58,212.2,56075,0
+VRTS.US,D,20250129,000000,211.795,212.845,206.03,208.87,54727,0
+VRTS.US,D,20250130,000000,209.55,213.865,208.87,211.21,32135,0
+VRTS.US,D,20250131,000000,203.945,207.4,195.1489,199.5,67185,0
+VRTS.US,D,20250203,000000,195.38,198.475,191.475,196.52,37259,0
+VRTS.US,D,20250204,000000,195.17,195.2,193.08,194.56,26247,0
+VRTS.US,D,20250205,000000,197.485,197.485,193.47,194.88,37954,0
+VRTS.US,D,20250206,000000,192.42,193.86,190.76,191.27,32738,0
+VRTS.US,D,20250207,000000,190.105,191.84,188.06,189.05,25139,0
+VRTS.US,D,20250210,000000,187.195,189.77,184.9,185.39,22391,0
+VRTS.US,D,20250211,000000,183.17,189.56,183.17,188.9,24338,0
+VRTS.US,D,20250212,000000,183.95,185.07,181.65,184.43,55820,0
+VRTS.US,D,20250213,000000,185,185.295,182.45,184.01,68935,0
+VRTS.US,D,20250214,000000,187.815,188.165,185.6,186.85,38030,0
+VRTS.US,D,20250218,000000,186.05,187.87,185.9562,186.91,38483,0
+VRTS.US,D,20250219,000000,185.395,186.47,183.89,185.74,38401,0
+VRTS.US,D,20250220,000000,182.86,184.675,181.88,182.29,39698,0
+VRTS.US,D,20250221,000000,184.13,184.43,179.4,180.27,42034,0
+VRTS.US,D,20250224,000000,182.11,182.73,180,180.82,36736,0
+VRTS.US,D,20250225,000000,182.23,182.23,179.38,180.31,39949,0
+VRTS.US,D,20250226,000000,180,181.97,180,181.1,33668,0
+VRTS.US,D,20250227,000000,181,184.44,180.42,183.27,36920,0
+VRTS.US,D,20250228,000000,184.43,188.43,184.185,187.77,55196,0
+VRTS.US,D,20250303,000000,188.28,192,180.99,183.76,51056,0
+VRTS.US,D,20250304,000000,180.05,181.77,175.27,177.02,56493,0
+VRTS.US,D,20250305,000000,178.01,182.15,176.3,180.99,37017,0
+VRTS.US,D,20250306,000000,180.23,181.36,175.0135,181.23,40066,0
+VRTS.US,D,20250307,000000,180.405,182.52,177.62,181.64,55497,0
+VRTS.US,D,20250310,000000,178.87,179.48,171.14,171.71,52432,0
+VRTS.US,D,20250311,000000,170.14,177.65,170.14,175.91,37728,0
+VRTS.US,D,20250312,000000,175.1,176.08,172.01,172.27,40530,0
+VRTS.US,D,20250313,000000,170.03,170.3099,167.13,167.94,32628,0
+VRTS.US,D,20250314,000000,170.995,174.01,168.56,173.32,31033,0
+VRTS.US,D,20250317,000000,171.1737,176.975,171.1737,176.38,42713,0
+VRTS.US,D,20250318,000000,174.795,176.43,171.68,175.76,39668,0
+VRTS.US,D,20250319,000000,176.945,178.1,173.685,176.84,52165,0
+VRTS.US,D,20250320,000000,175.48,179.26,174.1,176.95,41967,0
+VRTS.US,D,20250321,000000,175.5,177.25,172.74,175.51,136625,0
+VRTS.US,D,20250324,000000,178.51,180.9199,176.8002,178.8,27365,0
+VRTS.US,D,20250325,000000,180.19,180.19,175.365,176.78,34020,0
+VRTS.US,D,20250326,000000,178.0375,178.0375,171.49,174.77,68132,0
+VRTS.US,D,20250327,000000,174.53,176.07,170.44,175.18,63772,0
+VRTS.US,D,20250328,000000,172.655,174.815,169.7675,173.25,56481,0
+VRTS.US,D,20250331,000000,169.04,174.42,169,172.36,39026,0
+VRTS.US,D,20250401,000000,173.035,174.9,170.5,174.02,53882,0
+VRTS.US,D,20250402,000000,174.19,175.03,171.6,175.01,64089,0
+VRTS.US,D,20250403,000000,163.06076,169.09,160.17,161.76,56287,0
+VRTS.US,D,20250404,000000,156.34,159.455,151.77,158.53,98755,0
+VRTS.US,D,20250407,000000,150.29,159.715,148.81,150.98,79274,0
+VRTS.US,D,20250408,000000,154.05,155.515,145.92,146.87,43235,0
+VRTS.US,D,20250409,000000,146.44,160.78,144.13,159.88,62705,0
+VRTS.US,D,20250410,000000,155,155.44,145.41,148.03,55766,0
+VRTS.US,D,20250411,000000,150.435,152.55,145,151.27,60081,0
+VRTS.US,D,20250414,000000,151.44,154.78,150.01,152.94,42267,0
+VRTS.US,D,20250415,000000,153.03,156.31,152.2549,153.97,31068,0
+VRTS.US,D,20250416,000000,154.88,155.2,146.3925,148.05,44349,0
+VRTS.US,D,20250417,000000,150.96,150.96,147.885,148.96,32626,0
+VRTS.US,D,20250421,000000,146,147.68,142.18,143.2,40494,0
+VRTS.US,D,20250422,000000,145.59,151.305,145.59,150.41,60373,0
+VRTS.US,D,20250423,000000,160.695,160.695,153.03,153.91,52264,0
+VRTS.US,D,20250424,000000,155.14,156.84,154.42,156.84,58206,0
+VRTS.US,D,20250425,000000,155.91,155.91,152,153.28,44938,0
+VRTS.US,D,20250428,000000,153.25,155.77,152,154.25,45868,0
+VRTS.US,D,20250429,000000,152.9,155.6,151.8,154.46,39298,0
+VRTS.US,D,20250430,000000,148.22,154.71,147.485,153.59,72503,0
+VRTS.US,D,20250501,000000,154.16,158.52,152.0545,156.48,50016,0
+VRTS.US,D,20250502,000000,157.96,160.765,156.42,159.23,57298,0
+VRTS.US,D,20250505,000000,159.525,161.67,158.79,159.5,37036,0
+VRTS.US,D,20250506,000000,159.2,161.59,157.94,159.62,46208,0
+VRTS.US,D,20250507,000000,159.16,161.87,159.16,160.1,37766,0
+VRTS.US,D,20250508,000000,160.19,167.74,160.19,166.49,41966,0
+VRTS.US,D,20250509,000000,169.16,170.985,164.75,165.22,41656,0
+VRTS.US,D,20250512,000000,172.16,177.04,170.46,172.42,54334,0
+VRTS.US,D,20250513,000000,175,178.0787,174,176.92,48023,0
+VRTS.US,D,20250514,000000,175,177.11,174.74,176.23,52960,0
+VRTS.US,D,20250515,000000,180.075,180.075,173.475,176.5,70937,0
+VRTS.US,D,20250516,000000,176.52,178.63,176.3,177.58,43779,0
+VRTS.US,D,20250519,000000,174.9,177.68,174.18,177.16,34312,0
+VRTS.US,D,20250520,000000,176.2725,179.08,176.2725,176.58,32597,0
+VRTS.US,D,20250521,000000,172.79,173.92,170.86,170.93,31946,0
+VRTS.US,D,20250522,000000,168.74,171.71,168.04,169.1,39709,0
+VRTS.US,D,20250523,000000,166.8,167.82,165.47,166.96,32373,0
+VRTS.US,D,20250527,000000,166.605,173.77,166.605,172.47,33547,0
+VRTS.US,D,20250528,000000,171.045,172.85,171.045,171.22,48978,0
+VRTS.US,D,20250529,000000,170.54,173.1599,170.47,171.43,40042,0
+VRTS.US,D,20250530,000000,170.78,172.83,170.3,170.7,219518,0
+VRTS.US,D,20250602,000000,171.155,171.155,167.8,168.41,61572,0
+VRTS.US,D,20250603,000000,169.535,171.35,168.2,170.75,82523,0
+VRTS.US,D,20250604,000000,170.0501,171.31,169.08,169.47,65502,0
+VRTS.US,D,20250605,000000,168.85,171.31,168.5,169,148643,0
+VRTS.US,D,20250606,000000,171.4,173,169.94,170.53,91303,0
+VRTS.US,D,20250609,000000,171,176.99,170.5,175.25,122669,0
+VRTS.US,D,20250610,000000,175.8,178.31,175.55,177.25,169177,0
+VRTS.US,D,20250611,000000,179,180.64,175.47,176.34,93584,0
+VRTS.US,D,20250612,000000,174.4,177.54,173.2901,177.54,79223,0
+VRTS.US,D,20250613,000000,175.155,175.9567,173.25,173.57,61435,0
+VRTS.US,D,20250616,000000,175.245,178.06,174.15,174.81,107346,0
+VRTS.US,D,20250617,000000,173.7,175.0751,171.48,171.63,174629,0
+VRTS.US,D,20250618,000000,171.5,175.91,171,174.09,77403,0
+VRTS.US,D,20250620,000000,174.9,175.5,173.84,175,97312,0
+VRTS.US,D,20250623,000000,176.205,176.205,172,176.02,121134,0
+VRTS.US,D,20250624,000000,179.805,182.595,178.3,180,222770,0
+VRTS.US,D,20250625,000000,180,182.69,176.5524,182.52,242426,0
+VRTS.US,D,20250626,000000,183.9,185.52,180.445,185.33,274272,0
+VRTS.US,D,20250627,000000,185.62,186.23,181.695,183.19,508030,0
+VRTS.US,D,20250630,000000,183.675,185.04,179.595,181.4,196780,0
+VRTS.US,D,20250701,000000,181.98,190.91,181.07,188.73,145897,0
+VRTS.US,D,20250702,000000,190.84,201.27,189.76,200.71,190885,0
+VRTS.US,D,20250703,000000,201.75,202.61,196.9557,199.1,96027,0
+VRTS.US,D,20250707,000000,199.36,199.36,193.33,195.32,105382,0
+VRTS.US,D,20250708,000000,194.72,200.795,194.7,197.36,156841,0
+VRTS.US,D,20250709,000000,199.36,199.57,196.29,197.45,176091,0
+VRTS.US,D,20250710,000000,198.315,205.2877,197.92,202.02,185124,0
+VRTS.US,D,20250711,000000,201.34,205.78,198.21,204.79,212617,0
+VRTS.US,D,20250714,000000,204.5,204.73,202.27,203.39,78130,0
+VRTS.US,D,20250715,000000,203.49,205.4975,200.83,201.17,121231,0
+VRTS.US,D,20250716,000000,202.12,208.65,201.17,208.45,123401,0
+VRTS.US,D,20250717,000000,208.4,212.67,206.79,210.33,72899,0
+VRTS.US,D,20250718,000000,212.2,212.2,206.31,207.33,64694,0
+VRTS.US,D,20250721,000000,209.88,210.08,206.8,207.36,51876,0
+VRTS.US,D,20250722,000000,206.955,211.6,206.95,210.8,54433,0
+VRTS.US,D,20250723,000000,210.78,214.88,210.78,213.98,73126,0
+VRTS.US,D,20250724,000000,214.0731,215.06,209.59,213.65,77545,0
+VRTS.US,D,20250725,000000,209.05,210,191.645,197.69,93013,0
+VRTS.US,D,20250728,000000,198,199.9401,193.03,194.05,62048,0
+VRTS.US,D,20250729,000000,194.95,196.6844,193,195.18,77395,0
+VRTS.US,D,20250730,000000,194.53,202.26,194.53,199.01,91332,0
+VRTS.US,D,20250731,000000,198.86,198.86,191.285,193.31,52380,0
+VRTS.US,D,20250801,000000,189.01,190.21,186.98,189.66,60387,0
+VRTS.US,D,20250804,000000,190.96,192.68,188.91,191.62,40170,0
+VRTS.US,D,20250805,000000,190.33,192.65,189.11,191.06,50320,0
+VRTS.US,D,20250806,000000,190.09,193.135,188.89,190.46,50474,0
+VRTS.US,D,20250807,000000,191.31,191.385,186.17,187.14,49300,0
+VRTS.US,D,20250808,000000,185.93,191.52,185.93,190.11,98606,0
+VRTS.US,D,20250811,000000,189.285,191.8025,188.88,189.3,63889,0
+VRTS.US,D,20250812,000000,191,195.775,190.115,194.13,49668,0
+VRTS.US,D,20250813,000000,193.5,198.24,193.5,197.86,90296,0
+VRTS.US,D,20250814,000000,197.16,198.85,193.0542,198.4,80298,0
+VRTS.US,D,20250815,000000,198.4,199.56,193.2301,194.09,87656,0
+VRTS.US,D,20250818,000000,195.0064,195.0064,192.25,192.27,52245,0
+VRTS.US,D,20250819,000000,192.27,194.74,192.2,193.43,73638,0
+VRTS.US,D,20250820,000000,193.1,194.21,189.4,191.2,62786,0
+VRTS.US,D,20250821,000000,190.5,194.905,188.7,189.05,47436,0
+VRTS.US,D,20250822,000000,191.76,201.085,190.01,200.26,148190,0
+VRTS.US,D,20250825,000000,199.06,200.07,196.94,198.31,104900,0
+VRTS.US,D,20250826,000000,197.5,201.08,197.5,200.11,108138,0
+VRTS.US,D,20250827,000000,200,202.97,197.66,201.63,73422,0
+VRTS.US,D,20250828,000000,200.475,203.15,197.62,200.54,61490,0
+VRTS.US,D,20250829,000000,198.52,202.30814,198.52,201.43,82527,0
+VRTS.US,D,20250902,000000,198.13,199.58,195.8,198.2,64250,0
+VRTS.US,D,20250903,000000,197.04,200,190.934,192.81,131708,0
+VRTS.US,D,20250904,000000,194.2,196.8,192.165,196.8,84298,0
+VRTS.US,D,20250905,000000,198.73,199.92,193.635,193.98,77949,0
+VRTS.US,D,20250908,000000,191.165,197.795,191.165,196.97,46616,0
+VRTS.US,D,20250909,000000,196.71,199.11,195.22,195.43,46244,0
+VRTS.US,D,20250910,000000,195.145,196.37,192.7,193.61,58523,0
+VRTS.US,D,20250911,000000,195.06,201.93,194.845,201.58,86027,0
+VRTS.US,D,20250912,000000,199.6,203.61,197.36,198.05,69986,0
+VRTS.US,D,20250915,000000,195.84,198.68,194.25,194.75,46342,0
+VRTS.US,D,20250916,000000,192.94,195.38,191.12,193.25,47282,0
+VRTS.US,D,20250917,000000,193.63,196.235,190.36,191.01,66550,0
+VRTS.US,D,20250918,000000,193.86,194.72,192.27,194.56,72789,0
+VRTS.US,D,20250919,000000,193.95,195.25,188.99,190.67,125900,0
+VRTS.US,D,20250922,000000,189.835,193.69,189.835,191.38,93220,0
+VRTS.US,D,20250923,000000,193.13,195,190.26,191.79,89180,0
+VRTS.US,D,20250924,000000,192.99,193.61,189.93,189.95,125523,0
+VRTS.US,D,20250925,000000,189.385,190.98,187.46,189.93,125118,0
+VRTS.US,D,20250926,000000,189.66,192.59,189.47,192.24,139987,0
+VRTS.US,D,20250929,000000,192.01,193.705,190.03,191.37,61028,0
+VRTS.US,D,20250930,000000,189.83,193.58,187.02,190.03,208694,0
+VRTS.US,D,20251001,000000,188.48,189.67,186.02,186.03,76970,0
+VRTS.US,D,20251002,000000,185.898,187.89,184.7,187.87,63331,0
+VRTS.US,D,20251003,000000,187.96,191.81,187.96,191.81,74592,0
+VRTS.US,D,20251006,000000,192.47,195,190.17,192.48,67626,0
+VRTS.US,D,20251007,000000,190.795,194.7,190.375,191.26,92809,0
+VRTS.US,D,20251008,000000,192.45,194.545,191.55,192.69,51921,0
+VRTS.US,D,20251009,000000,193.59,193.76,190.105,193.76,57039,0
+VRTS.US,D,20251010,000000,194.99,195,183.88,183.97,69728,0
+VRTS.US,D,20251013,000000,186.13,188.49,184.31,187.95,61823,0
+VRTS.US,D,20251014,000000,187.685,194.06,185.71,193,89600,0
+VRTS.US,D,20251015,000000,195,195,188.88,191.81,134974,0
+VRTS.US,D,20251016,000000,191.55,192,182.75,183.1,60622,0
+VRTS.US,D,20251017,000000,182.405,184.2,180.8,183.89,87354,0
+VRTS.US,D,20251020,000000,185.2,185.94,179.25,180.56,79274,0
+VRTS.US,D,20251021,000000,178.96,178.96,175,177.61,94429,0
+VRTS.US,D,20251022,000000,178.14,180,175.35,177.16,109467,0
+VRTS.US,D,20251023,000000,176.56,179.275,175.45,177.44,80647,0
+VRTS.US,D,20251024,000000,178.2299,183.04,161.29,166.38,96929,0
+VRTS.US,D,20251027,000000,168.005,173.965,166.5,171.25,92309,0
+VRTS.US,D,20251028,000000,169.25,171.5225,166.97,168.99,67025,0
+VRTS.US,D,20251029,000000,169.1105,169.1105,163.26,165,74661,0
+VRTS.US,D,20251030,000000,164.49,166.38,163,163.21,63841,0
+VRTS.US,D,20251031,000000,161.97,164.93,160.18,162.82,53323,0
+VRTS.US,D,20251103,000000,161.95,163.16,159.28,160.33,69892,0
+VRTS.US,D,20251104,000000,160,161.75,158.58,159.87,60665,0
+VRTS.US,D,20251105,000000,159.7,162.97,158.72,162.32,72129,0
+VRTS.US,D,20251106,000000,161.44,163.18,160.78,162.86,88969,0
+VRTS.US,D,20251107,000000,161.35,163.25,158.685,163.16,77709,0
+VRTS.US,D,20251110,000000,164.4,165.29,160.455,162.17,61979,0
+VRTS.US,D,20251111,000000,162.39,164.75,161,163.9,72840,0
+VRTS.US,D,20251112,000000,165.98,166.665,161.4,165.79,100762,0
+VRTS.US,D,20251113,000000,162.29,166.17,162.28,164.64,60940,0
+VRTS.US,D,20251114,000000,163.25,164.23,161.525,162.04,50880,0
+VRTS.US,D,20251117,000000,161.65,162.7,154.68,155.43,49150,0
+VRTS.US,D,20251118,000000,155.725,158.435,154.88,156.18,69247,0
+VRTS.US,D,20251119,000000,156,162.68,154.2,156.19,38876,0
+VRTS.US,D,20251120,000000,157.8,158.55,153.21,155.33,53361,0
+VRTS.US,D,20251121,000000,155.2,161.9999,155.085,158.25,56223,0
+VRTS.US,D,20251124,000000,157.55,157.55,154.66,155.38,78984,0
+VRTS.US,D,20251125,000000,154.425,161.14,154.375,160.13,91058,0
+VRTS.US,D,20251126,000000,156.59,161.145,156.59,160.25,104944,0
+VRTS.US,D,20251128,000000,159.52,161.32,158.045,159.59,28556,0
+VRTS.US,D,20251201,000000,159.59,161.64,158.96,160.37,44018,0
+VRTS.US,D,20251202,000000,161.93,161.93,155.35,155.57,43538,0
+VRTS.US,D,20251203,000000,158.52,163.81,156.4,163.16,51704,0
+VRTS.US,D,20251204,000000,160.03,162.98,158.21,159.06,57084,0
+VRTS.US,D,20251205,000000,159.06,163.05,159.06,161.79,61070,0
+VRTS.US,D,20251208,000000,160.65,163.14,157.6,159.17,88912,0
+VRTS.US,D,20251209,000000,160.04,163.99,159,162.74,72554,0
+VRTS.US,D,20251210,000000,161.64,166.28,159.1802,164.44,132725,0
+VRTS.US,D,20251211,000000,167.65,169.815,165.8,168.31,108297,0
+VRTS.US,D,20251212,000000,167.27,171.06,166.74,169.14,100480,0
+VRTS.US,D,20251215,000000,169,171.36,165.4,165.9,119287,0
+VRTS.US,D,20251216,000000,168.5,169.27,165.92,166.59,61319,0
+VRTS.US,D,20251217,000000,165.89,167.32,163.87,164.83,79088,0
+VRTS.US,D,20251218,000000,165.23,168.25,162.85,163.16,108663,0
+VRTS.US,D,20251219,000000,162.3,163.91,160.39,161.54,146779,0
+VRTS.US,D,20251222,000000,162.01,166.045,161.53,164.55,59314,0
+VRTS.US,D,20251223,000000,163.94,167.63,162.98,165.53,83959,0
+VRTS.US,D,20251224,000000,164.96,168.58,164.64,166.56,43965,0
+VRTS.US,D,20251226,000000,166.8,167.71,165.69,166.43,41712,0
+VRTS.US,D,20251229,000000,167.06,167.06,163.3,164.54,46034,0
+VRTS.US,D,20251230,000000,165.36,165.65,163.4,164.13,50159,0
+VRTS.US,D,20251231,000000,164.85,165.77,162.37,163.15,63906,0
+VRTS.US,D,20260102,000000,162.21,164.82,161.53,162.51,43676,0
+VRTS.US,D,20260105,000000,163.41,171.4099,162.31,167.49,86714,0
+VRTS.US,D,20260106,000000,166.59,169.92,166.03,169.5,54083,0
+VRTS.US,D,20260107,000000,168.87,169.2,163.88,166.41,54637,0
+VRTS.US,D,20260108,000000,166,172.07,164.9,171.31,87286,0
+VRTS.US,D,20260109,000000,172.69,175.58,172.1,173.74,94144,0
+VRTS.US,D,20260112,000000,172.11,175.66,171.65,175.63,79118,0
+VRTS.US,D,20260113,000000,175,175.58,165.941,168.89,85587,0
+VRTS.US,D,20260114,000000,168.435,171.04,167.28,169.79,88555,0
+VRTS.US,D,20260115,000000,170.55,171.395,167.775,170.27,74652,0
+VRTS.US,D,20260116,000000,170.33,170.99,168.21,169.3,74734,0
+VRTS.US,D,20260120,000000,167.06,168.06,162.82,163.58,44012,0
+VRTS.US,D,20260121,000000,164.75,168.98,163.93,167.73,61021,0
+VRTS.US,D,20260122,000000,169.55,170.89,167.7,169.41,56001,0
+VRTS.US,D,20260123,000000,168.15,168.52,165.1701,166.7,36272,0
+VRTS.US,D,20260126,000000,168.04,170.375,166.42,169.11,102020,0
+VRTS.US,D,20260127,000000,170.05,171.15,168.895,169.06,75428,0
+VRTS.US,D,20260128,000000,167.51,170.17,165.69,166.25,77072,0
+VRTS.US,D,20260129,000000,167.73,167.73,164.26,165.91,136441,0
+VRTS.US,D,20260130,000000,162.71,164.855,160.29,163.25,329065,0
+VRTS.US,D,20260202,000000,164.055,166.08,162,162.32,91170,0
+VRTS.US,D,20260203,000000,161.72,162.89,150.26,152.25,99141,0
+VRTS.US,D,20260204,000000,152.11,154.195,147.4066,150.68,148908,0
+VRTS.US,D,20260205,000000,157.28,157.28,146.255,150.96,127300,0
+VRTS.US,D,20260206,000000,148.96,149.2,140.23,140.29,113306,0
+VRTS.US,D,20260209,000000,140,140.33,135.31,135.76,106157,0
+VRTS.US,D,20260210,000000,137.995,144.465,135.97,141.81,134503,0
+VRTS.US,D,20260211,000000,142,143.8375,139.42,139.72,122681,0
+VRTS.US,D,20260212,000000,140.93,140.93,134.81,137.94,91704,0
+VRTS.US,D,20260213,000000,138.83,139.59,136.41,138.18,76297,0
+VRTS.US,D,20260217,000000,138.78,139.88,135.7,138.03,77516,0
+VRTS.US,D,20260218,000000,139.37,142.625,139.09,141.66,107341,0
diff --git a/daily/us/nyse stocks/2/vsdm.us.txt b/daily/us/nyse stocks/2/vsdm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc40c9bd5608a7b079f9d303f2b1312229af7f06
--- /dev/null
+++ b/daily/us/nyse stocks/2/vsdm.us.txt	
@@ -0,0 +1,309 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSDM.US,D,20241122,000000,75.22,75.22,75.12,75.17,7349,0
+VSDM.US,D,20241125,000000,75.23,75.47,75.202,75.22,21722,0
+VSDM.US,D,20241126,000000,75.305,75.7,75.255,75.265,34709,0
+VSDM.US,D,20241127,000000,75.325,75.54,75.29,75.35,36960,0
+VSDM.US,D,20241129,000000,75.425,75.46,75.4,75.43,10697,0
+VSDM.US,D,20241202,000000,75.555,76.56,75.43,75.48,11166,0
+VSDM.US,D,20241203,000000,75.53,75.53,75.45,75.4851,9140,0
+VSDM.US,D,20241204,000000,75.46,75.5591,75.44,75.535,7626,0
+VSDM.US,D,20241205,000000,75.505,75.53,75.47,75.5099,6775,0
+VSDM.US,D,20241206,000000,75.575,75.585,75.5638,75.585,5523,0
+VSDM.US,D,20241209,000000,75.565,75.5884,75.565,75.57,4608,0
+VSDM.US,D,20241210,000000,75.58,75.61,75.52,75.52,9365,0
+VSDM.US,D,20241211,000000,75.52,75.525,75.52,75.525,762,0
+VSDM.US,D,20241212,000000,75.53,75.53,75.4,75.4,14469,0
+VSDM.US,D,20241213,000000,75.39,75.45,75.282,75.282,18506,0
+VSDM.US,D,20241216,000000,75.305,75.32,75.3,75.305,2663,0
+VSDM.US,D,20241217,000000,75.3,75.38,75.26,75.2602,11773,0
+VSDM.US,D,20241218,000000,75.24,75.26,75.12,75.12,3157,0
+VSDM.US,D,20241219,000000,75.1,75.105,74.835,74.8643,11041,0
+VSDM.US,D,20241220,000000,74.97,74.97,74.94,74.97,1553,0
+VSDM.US,D,20241223,000000,74.89,75.14,74.89,74.96,24248,0
+VSDM.US,D,20241224,000000,74.71,74.71,74.67,74.7088,2074,0
+VSDM.US,D,20241226,000000,74.72,74.73,74.695,74.725,4863,0
+VSDM.US,D,20241227,000000,74.75,74.97,74.6686,74.6885,14929,0
+VSDM.US,D,20241230,000000,74.74,74.85,74.74,74.81,7642,0
+VSDM.US,D,20241231,000000,74.8493,74.8496,74.81,74.8101,4667,0
+VSDM.US,D,20250102,000000,74.91,74.93,74.81,74.81,9678,0
+VSDM.US,D,20250103,000000,74.9,75.09,74.87,74.89,46266,0
+VSDM.US,D,20250106,000000,74.97,74.99,74.93,74.985,5748,0
+VSDM.US,D,20250107,000000,74.965,74.99,74.93,74.9593,14480,0
+VSDM.US,D,20250108,000000,74.92,74.92,74.842,74.865,11532,0
+VSDM.US,D,20250110,000000,74.79,74.9699,74.765,74.7751,16509,0
+VSDM.US,D,20250113,000000,74.73,74.96,74.7,74.705,21609,0
+VSDM.US,D,20250114,000000,74.71,74.71,74.66,74.69,19680,0
+VSDM.US,D,20250115,000000,74.89,74.94,74.8377,74.85,12677,0
+VSDM.US,D,20250116,000000,74.91,75.07,74.8767,74.9,14234,0
+VSDM.US,D,20250117,000000,74.92,75.019,74.92,74.97,19144,0
+VSDM.US,D,20250121,000000,75.02,75.07,74.99,75.04,4628,0
+VSDM.US,D,20250122,000000,75.045,75.14,75.03,75.11,10526,0
+VSDM.US,D,20250123,000000,75.11,75.11,75,75.0048,6301,0
+VSDM.US,D,20250124,000000,75.03,75.195,75.02,75.0775,21700,0
+VSDM.US,D,20250127,000000,75.195,75.25,75.1482,75.2053,3330,0
+VSDM.US,D,20250128,000000,75.22,75.285,75.19,75.225,9139,0
+VSDM.US,D,20250129,000000,75.25,75.37,75.1788,75.19,16319,0
+VSDM.US,D,20250130,000000,75.24,75.285,75.235,75.285,5264,0
+VSDM.US,D,20250131,000000,75.29,75.54,75.2655,75.2655,16313,0
+VSDM.US,D,20250203,000000,75.16,75.375,75.085,75.175,21507,0
+VSDM.US,D,20250204,000000,75.12,75.25,75.12,75.205,18216,0
+VSDM.US,D,20250205,000000,75.4,75.4,75.27,75.29,20226,0
+VSDM.US,D,20250206,000000,75.27,75.322,75.26,75.32,24787,0
+VSDM.US,D,20250207,000000,75.2713,75.32,75.265,75.32,23047,0
+VSDM.US,D,20250210,000000,75.33,75.34,75.27,75.2803,15907,0
+VSDM.US,D,20250211,000000,75.28,75.355,75.2467,75.275,23771,0
+VSDM.US,D,20250212,000000,75.3,75.3,75.065,75.1116,27502,0
+VSDM.US,D,20250213,000000,75.19,75.23,75.19,75.21,3450,0
+VSDM.US,D,20250214,000000,75.33,75.39,75.295,75.295,3939,0
+VSDM.US,D,20250218,000000,75.29,75.51,75.2102,75.2102,21476,0
+VSDM.US,D,20250219,000000,75.225,75.27,75.2,75.24,14815,0
+VSDM.US,D,20250220,000000,75.285,75.3799,75.28,75.35,22760,0
+VSDM.US,D,20250221,000000,75.34,75.82,75.334,75.445,41124,0
+VSDM.US,D,20250224,000000,75.45,75.765,75.45,75.46,16506,0
+VSDM.US,D,20250225,000000,75.51,75.92,75.51,75.785,39641,0
+VSDM.US,D,20250226,000000,75.6,75.77,75.57,75.665,13211,0
+VSDM.US,D,20250227,000000,75.59,75.77,75.58,75.63,28055,0
+VSDM.US,D,20250228,000000,75.61,75.85,75.61,75.7102,11172,0
+VSDM.US,D,20250303,000000,75.46,75.525,75.45,75.47,15908,0
+VSDM.US,D,20250304,000000,75.495,75.54,75.39,75.44,16153,0
+VSDM.US,D,20250305,000000,75.43,75.62,75.37,75.385,8599,0
+VSDM.US,D,20250306,000000,75.36,75.42,75.32,75.32,19601,0
+VSDM.US,D,20250307,000000,75.3,75.47,75.29,75.3252,22425,0
+VSDM.US,D,20250310,000000,75.45,75.64,75.23,75.475,50576,0
+VSDM.US,D,20250311,000000,75.41,75.48,75.33,75.35,4816,0
+VSDM.US,D,20250312,000000,75.34,75.49,75.24,75.27,20645,0
+VSDM.US,D,20250313,000000,75.255,75.31,75.207,75.263,7437,0
+VSDM.US,D,20250314,000000,75.295,75.38,75.25,75.345,19052,0
+VSDM.US,D,20250317,000000,75.3,75.385,75.29,75.385,11265,0
+VSDM.US,D,20250318,000000,75.328,75.43,75.3,75.32,53553,0
+VSDM.US,D,20250319,000000,75.27,75.34,75.2026,75.33,14323,0
+VSDM.US,D,20250320,000000,75.35,75.46,75.34,75.46,142096,0
+VSDM.US,D,20250321,000000,75.395,75.44,75.33,75.3601,22699,0
+VSDM.US,D,20250324,000000,75.36,75.405,75.328,75.34,15051,0
+VSDM.US,D,20250325,000000,75.38,75.55,75.27,75.27,19749,0
+VSDM.US,D,20250326,000000,75.285,75.315,75.21,75.21,22905,0
+VSDM.US,D,20250327,000000,75.13,75.18,75.11,75.17,10768,0
+VSDM.US,D,20250328,000000,75.29,75.29,75.2097,75.267,1458,0
+VSDM.US,D,20250331,000000,75.33,75.38,75.26,75.335,8173,0
+VSDM.US,D,20250401,000000,75.39,75.39,75.29,75.38,10111,0
+VSDM.US,D,20250402,000000,75.385,75.42,75.2501,75.295,7292,0
+VSDM.US,D,20250403,000000,75.49,75.69,75.49,75.555,9709,0
+VSDM.US,D,20250404,000000,75.88,75.88,75.645,75.6881,23851,0
+VSDM.US,D,20250407,000000,75.78,75.78,75.05,75.2,32874,0
+VSDM.US,D,20250408,000000,75.035,75.09,74.21,74.4116,47768,0
+VSDM.US,D,20250409,000000,74.055,74.38,73.6866,74.38,22224,0
+VSDM.US,D,20250410,000000,74.805,75.015,74.3983,74.6525,10236,0
+VSDM.US,D,20250411,000000,74.3301,74.425,74.1227,74.3151,25079,0
+VSDM.US,D,20250414,000000,74.55,74.64,74.42,74.64,14834,0
+VSDM.US,D,20250415,000000,74.67,74.7272,74.622,74.66,18254,0
+VSDM.US,D,20250416,000000,74.6394,74.6699,74.57,74.57,14565,0
+VSDM.US,D,20250417,000000,74.64,74.73,74.56,74.63,22145,0
+VSDM.US,D,20250421,000000,74.62,74.62,74.3,74.42,48010,0
+VSDM.US,D,20250422,000000,74.4912,74.4912,74.335,74.4201,12913,0
+VSDM.US,D,20250423,000000,74.705,74.82,74.5,74.5,38370,0
+VSDM.US,D,20250424,000000,74.71,74.77,74.55,74.57,143905,0
+VSDM.US,D,20250425,000000,74.7402,74.77,74.67,74.71,7519,0
+VSDM.US,D,20250428,000000,74.69,74.76,74.66,74.7552,13314,0
+VSDM.US,D,20250429,000000,74.82,74.9099,74.82,74.87,13016,0
+VSDM.US,D,20250430,000000,74.945,75,74.9208,74.96,11162,0
+VSDM.US,D,20250501,000000,74.8729,74.92,74.74,74.77,17039,0
+VSDM.US,D,20250502,000000,74.7505,74.91,74.72,74.78,231330,0
+VSDM.US,D,20250505,000000,74.84,74.89,74.77,74.83,50955,0
+VSDM.US,D,20250506,000000,74.84,74.9248,74.8,74.88,10940,0
+VSDM.US,D,20250507,000000,75,75,74.9,75,10176,0
+VSDM.US,D,20250508,000000,75,75,74.87,74.87,13705,0
+VSDM.US,D,20250509,000000,74.97,74.9895,74.92,74.945,15289,0
+VSDM.US,D,20250512,000000,74.975,74.9907,74.87,74.91,34918,0
+VSDM.US,D,20250513,000000,75,75.0299,74.9,74.93,42671,0
+VSDM.US,D,20250514,000000,75.0362,75.06,74.9,74.92,28973,0
+VSDM.US,D,20250515,000000,75.05,75.06,74.96,75,61761,0
+VSDM.US,D,20250516,000000,75.05,75.07,75.01,75.0273,22065,0
+VSDM.US,D,20250519,000000,74.98,75.065,74.95,75.03,27696,0
+VSDM.US,D,20250520,000000,75.0449,75.1199,75.0449,75.07,17385,0
+VSDM.US,D,20250521,000000,75.06,75.11,74.96,74.96,20759,0
+VSDM.US,D,20250522,000000,74.92,75.02,74.78,74.845,34577,0
+VSDM.US,D,20250523,000000,74.93,74.9981,74.88,74.9548,51242,0
+VSDM.US,D,20250527,000000,74.95,75.25,74.935,75.225,19678,0
+VSDM.US,D,20250528,000000,75.17,75.21,75.13,75.19,17607,0
+VSDM.US,D,20250529,000000,75.22,75.42,75.21,75.2648,20775,0
+VSDM.US,D,20250530,000000,75.22,75.31,75.2095,75.27,38914,0
+VSDM.US,D,20250602,000000,75.13,75.2,75.04,75.11,40816,0
+VSDM.US,D,20250603,000000,75.16,75.1998,75.07,75.07,88548,0
+VSDM.US,D,20250604,000000,75.23,75.28,75.1222,75.16,60468,0
+VSDM.US,D,20250605,000000,75.24,75.24,75.17,75.19,45040,0
+VSDM.US,D,20250606,000000,75.235,75.2499,75.18,75.2,17977,0
+VSDM.US,D,20250609,000000,75.21,75.3,75.185,75.2,35531,0
+VSDM.US,D,20250610,000000,75.25,75.29,75.22,75.23,24140,0
+VSDM.US,D,20250611,000000,75.2517,75.34,75.24,75.29,41334,0
+VSDM.US,D,20250612,000000,75.3284,75.38,75.3245,75.35,16223,0
+VSDM.US,D,20250613,000000,75.35,75.4,75.32,75.33,18697,0
+VSDM.US,D,20250616,000000,75.3475,75.48,75.31,75.36,33472,0
+VSDM.US,D,20250617,000000,75.39,75.51,75.375,75.45,22849,0
+VSDM.US,D,20250618,000000,75.43,75.46,75.4,75.4,31608,0
+VSDM.US,D,20250620,000000,75.4037,75.49,75.4,75.44,21718,0
+VSDM.US,D,20250623,000000,75.475,75.57,75.45,75.545,27286,0
+VSDM.US,D,20250624,000000,75.55,75.59,75.51,75.51,18880,0
+VSDM.US,D,20250625,000000,75.505,75.53,75.49,75.51,12629,0
+VSDM.US,D,20250626,000000,75.57,75.6,75.55,75.58,47061,0
+VSDM.US,D,20250627,000000,75.61,75.68,75.58,75.665,21750,0
+VSDM.US,D,20250630,000000,75.675,75.72,75.66,75.71,29483,0
+VSDM.US,D,20250701,000000,75.52,75.6253,75.51,75.575,46897,0
+VSDM.US,D,20250702,000000,75.575,75.63,75.55,75.615,23149,0
+VSDM.US,D,20250703,000000,75.63,75.64,75.59,75.6,31505,0
+VSDM.US,D,20250707,000000,75.76,75.8,75.58,75.62,38876,0
+VSDM.US,D,20250708,000000,75.67,75.75,75.63,75.65,48154,0
+VSDM.US,D,20250709,000000,75.73,75.89,75.68,75.72,23235,0
+VSDM.US,D,20250710,000000,75.71,75.7139,75.67,75.69,60185,0
+VSDM.US,D,20250711,000000,75.7535,75.7535,75.68,75.73,88380,0
+VSDM.US,D,20250714,000000,75.735,75.76,75.69,75.72,41161,0
+VSDM.US,D,20250715,000000,75.74,75.74,75.7053,75.715,7774,0
+VSDM.US,D,20250716,000000,75.705,75.82,75.695,75.72,60683,0
+VSDM.US,D,20250717,000000,75.67,75.69,75.6,75.68,23330,0
+VSDM.US,D,20250718,000000,75.695,75.71,75.66,75.7,18299,0
+VSDM.US,D,20250721,000000,75.78,75.86,75.6948,75.755,31541,0
+VSDM.US,D,20250722,000000,75.82,75.85,75.74,75.76,19475,0
+VSDM.US,D,20250723,000000,75.79,75.808,75.7,75.72,29171,0
+VSDM.US,D,20250724,000000,75.7509,75.76,75.6978,75.7362,35765,0
+VSDM.US,D,20250725,000000,75.755,75.81,75.755,75.81,101797,0
+VSDM.US,D,20250728,000000,75.83,75.86,75.8,75.825,27391,0
+VSDM.US,D,20250729,000000,75.88,75.9487,75.84,75.925,22767,0
+VSDM.US,D,20250730,000000,75.9,75.95,75.87,75.87,16440,0
+VSDM.US,D,20250731,000000,75.92,75.965,75.91,75.92,26133,0
+VSDM.US,D,20250801,000000,75.93,76,75.92,75.97,27494,0
+VSDM.US,D,20250804,000000,75.965,75.98,75.94,75.96,27040,0
+VSDM.US,D,20250805,000000,75.975,75.9996,75.95,75.95,24796,0
+VSDM.US,D,20250806,000000,75.97,76.13,75.95,76.005,17630,0
+VSDM.US,D,20250807,000000,76.04,76.0686,76.02,76.02,31727,0
+VSDM.US,D,20250808,000000,76.04,76.18,76.01,76.03,30162,0
+VSDM.US,D,20250811,000000,76.07,76.14,76.05,76.1,43299,0
+VSDM.US,D,20250812,000000,76.15,76.15,76.11,76.12,41042,0
+VSDM.US,D,20250813,000000,76.21,76.2499,76.18,76.235,43723,0
+VSDM.US,D,20250814,000000,76.26,76.28,76.18,76.19,23299,0
+VSDM.US,D,20250815,000000,76.2,76.25,76.15,76.19,63786,0
+VSDM.US,D,20250818,000000,76.2297,76.23,76.13,76.17,84229,0
+VSDM.US,D,20250819,000000,76.2,76.26,76.14,76.16,53487,0
+VSDM.US,D,20250820,000000,76.155,76.3,76.155,76.175,38706,0
+VSDM.US,D,20250821,000000,76.16,76.225,76.15,76.15,33478,0
+VSDM.US,D,20250822,000000,76.16,76.3196,76.16,76.25,15578,0
+VSDM.US,D,20250825,000000,76.26,76.34,76.25,76.26,22501,0
+VSDM.US,D,20250826,000000,76.27,76.315,76.27,76.28,59348,0
+VSDM.US,D,20250827,000000,76.26,76.39,76.26,76.31,31379,0
+VSDM.US,D,20250828,000000,76.28,76.3341,76.26,76.29,71007,0
+VSDM.US,D,20250829,000000,76.285,76.315,76.26,76.31,37979,0
+VSDM.US,D,20250902,000000,76.05,76.17,76.04,76.15,50637,0
+VSDM.US,D,20250903,000000,76.1,76.27,76.1,76.155,48363,0
+VSDM.US,D,20250904,000000,76.23,76.2499,76.2135,76.24,29474,0
+VSDM.US,D,20250905,000000,76.3484,76.3899,76.3257,76.37,34124,0
+VSDM.US,D,20250908,000000,76.42,76.59,76.42,76.54,45463,0
+VSDM.US,D,20250909,000000,76.56,76.67,76.53,76.565,55972,0
+VSDM.US,D,20250910,000000,76.67,76.75,76.63,76.66,36728,0
+VSDM.US,D,20250911,000000,76.785,76.8299,76.75,76.76,76080,0
+VSDM.US,D,20250912,000000,76.72,76.785,76.71,76.75,25584,0
+VSDM.US,D,20250915,000000,76.83,76.88,76.82,76.85,75392,0
+VSDM.US,D,20250916,000000,76.925,76.925,76.8,76.86,43326,0
+VSDM.US,D,20250917,000000,76.91,76.9899,76.77,76.77,50738,0
+VSDM.US,D,20250918,000000,76.85,76.9,76.8,76.85,43169,0
+VSDM.US,D,20250919,000000,76.8043,76.885,76.74,76.84,45105,0
+VSDM.US,D,20250922,000000,76.9,76.9,76.83,76.83,22536,0
+VSDM.US,D,20250923,000000,76.895,76.9,76.82,76.82,13517,0
+VSDM.US,D,20250924,000000,76.82,76.88,76.76,76.76,18644,0
+VSDM.US,D,20250925,000000,76.755,76.76,76.6,76.62,27581,0
+VSDM.US,D,20250926,000000,76.7,76.7495,76.45,76.5,36744,0
+VSDM.US,D,20250929,000000,76.63,76.75,76.59,76.66,83224,0
+VSDM.US,D,20250930,000000,76.655,76.79,76.64,76.7,72493,0
+VSDM.US,D,20251001,000000,76.55,76.66,76.5,76.5,27485,0
+VSDM.US,D,20251002,000000,76.455,76.555,76.39,76.39,65642,0
+VSDM.US,D,20251003,000000,76.49,76.57,76.44,76.44,25195,0
+VSDM.US,D,20251006,000000,76.455,76.49,76.43,76.44,51804,0
+VSDM.US,D,20251007,000000,76.46,76.6099,76.44,76.46,29319,0
+VSDM.US,D,20251008,000000,76.61,76.65,76.5,76.53,34027,0
+VSDM.US,D,20251009,000000,76.52,76.545,76.4903,76.53,19840,0
+VSDM.US,D,20251010,000000,76.53,76.6899,76.41,76.48,45099,0
+VSDM.US,D,20251013,000000,76.58,76.68,76.535,76.605,27134,0
+VSDM.US,D,20251014,000000,76.57,76.64,76.48,76.53,87904,0
+VSDM.US,D,20251015,000000,76.565,76.61,76.53,76.595,244743,0
+VSDM.US,D,20251016,000000,76.59,76.66,76.58,76.66,39833,0
+VSDM.US,D,20251017,000000,76.66,76.685,76.635,76.68,40740,0
+VSDM.US,D,20251020,000000,76.695,76.74,76.63,76.63,42047,0
+VSDM.US,D,20251021,000000,76.66,76.685,76.63,76.655,86758,0
+VSDM.US,D,20251022,000000,76.74,76.74,76.66,76.675,33526,0
+VSDM.US,D,20251023,000000,76.635,76.67,76.62,76.62,44523,0
+VSDM.US,D,20251024,000000,76.65,76.7999,76.62,76.62,40650,0
+VSDM.US,D,20251027,000000,76.64,76.67,76.62,76.65,85940,0
+VSDM.US,D,20251028,000000,76.65,76.67,76.6,76.6,34668,0
+VSDM.US,D,20251029,000000,76.65,76.6799,76.595,76.595,21996,0
+VSDM.US,D,20251030,000000,76.535,76.57,76.5044,76.57,10053,0
+VSDM.US,D,20251031,000000,76.599,76.64,76.585,76.6,41759,0
+VSDM.US,D,20251103,000000,76.42,76.43,76.35,76.37,19606,0
+VSDM.US,D,20251104,000000,76.435,76.55,76.4,76.42,43306,0
+VSDM.US,D,20251105,000000,76.42,76.47,76.33,76.33,36785,0
+VSDM.US,D,20251106,000000,76.419,76.45,76.39,76.4,23608,0
+VSDM.US,D,20251107,000000,76.41,76.54,76.41,76.43,40235,0
+VSDM.US,D,20251110,000000,76.405,76.43,76.39,76.4299,36718,0
+VSDM.US,D,20251111,000000,76.4743,76.515,76.4743,76.51,23787,0
+VSDM.US,D,20251112,000000,76.511,76.52,76.44,76.5,35680,0
+VSDM.US,D,20251113,000000,76.471,76.52,76.46,76.49,44320,0
+VSDM.US,D,20251114,000000,76.51,76.52,76.46,76.465,30006,0
+VSDM.US,D,20251117,000000,76.46,76.5,76.46,76.48,37722,0
+VSDM.US,D,20251118,000000,76.5,76.5116,76.47,76.5,17538,0
+VSDM.US,D,20251119,000000,76.505,76.55,76.46,76.46,26970,0
+VSDM.US,D,20251120,000000,76.47,76.53,76.47,76.48,34051,0
+VSDM.US,D,20251121,000000,76.51,76.56,76.4301,76.46,29243,0
+VSDM.US,D,20251124,000000,76.56,76.64,76.45,76.51,35397,0
+VSDM.US,D,20251125,000000,76.55,76.55,76.51,76.52,39199,0
+VSDM.US,D,20251126,000000,76.525,76.58,76.5001,76.57,63883,0
+VSDM.US,D,20251128,000000,76.585,76.61,76.5001,76.58,68525,0
+VSDM.US,D,20251201,000000,76.315,76.365,76.31,76.355,62059,0
+VSDM.US,D,20251202,000000,76.34,76.355,76.3101,76.355,32725,0
+VSDM.US,D,20251203,000000,76.36,76.3999,76.335,76.35,54640,0
+VSDM.US,D,20251204,000000,76.37,76.405,76.35,76.37,32863,0
+VSDM.US,D,20251205,000000,76.385,76.4276,76.32,76.37,76137,0
+VSDM.US,D,20251208,000000,76.38,76.38,76.35,76.365,47378,0
+VSDM.US,D,20251209,000000,76.37,76.44,76.37,76.3802,39750,0
+VSDM.US,D,20251210,000000,76.38,76.41,76.38,76.38,36789,0
+VSDM.US,D,20251211,000000,76.435,76.46,76.42,76.43,34394,0
+VSDM.US,D,20251212,000000,76.41,76.4598,76.4,76.4448,77333,0
+VSDM.US,D,20251215,000000,76.44,76.47,76.4201,76.45,114855,0
+VSDM.US,D,20251216,000000,76.44,76.4848,76.43,76.46,47999,0
+VSDM.US,D,20251217,000000,76.51,76.54,76.47,76.48,87520,0
+VSDM.US,D,20251218,000000,76.36,76.45,76.31,76.395,83448,0
+VSDM.US,D,20251219,000000,76.3296,76.49,76.32,76.43,82508,0
+VSDM.US,D,20251222,000000,76.44,76.52,76.315,76.33,92410,0
+VSDM.US,D,20251223,000000,76.32,76.343,76.31,76.33,37290,0
+VSDM.US,D,20251224,000000,76.315,76.375,76.28,76.361,39000,0
+VSDM.US,D,20251226,000000,76.39,76.41,76.335,76.335,47882,0
+VSDM.US,D,20251229,000000,76.37,76.41,76.28,76.38,66475,0
+VSDM.US,D,20251230,000000,76.3001,76.43,76.3001,76.35,86769,0
+VSDM.US,D,20251231,000000,76.4,76.51,76.394,76.45,139419,0
+VSDM.US,D,20260102,000000,76.45,76.5,76.44,76.45,80543,0
+VSDM.US,D,20260105,000000,76.52,76.5699,76.41,76.55,95958,0
+VSDM.US,D,20260106,000000,76.66,76.66,76.55,76.635,69146,0
+VSDM.US,D,20260107,000000,76.64,76.745,76.62,76.745,86762,0
+VSDM.US,D,20260108,000000,76.72,76.78,76.71,76.74,67686,0
+VSDM.US,D,20260109,000000,76.7418,76.7865,76.74,76.77,73343,0
+VSDM.US,D,20260112,000000,76.775,76.7989,76.76,76.77,72454,0
+VSDM.US,D,20260113,000000,76.785,76.8,76.765,76.78,54211,0
+VSDM.US,D,20260114,000000,76.8,76.85,76.7846,76.845,52598,0
+VSDM.US,D,20260115,000000,76.869,76.9,76.8246,76.87,203494,0
+VSDM.US,D,20260116,000000,76.89,76.89,76.85,76.85,76302,0
+VSDM.US,D,20260120,000000,76.9,77.64,76.81,76.82,111962,0
+VSDM.US,D,20260121,000000,76.835,76.855,76.81,76.85,70544,0
+VSDM.US,D,20260122,000000,76.86,76.94,76.83,76.845,101893,0
+VSDM.US,D,20260123,000000,76.86,76.8799,76.84,76.85,85456,0
+VSDM.US,D,20260126,000000,76.91,76.95,76.9,76.935,60775,0
+VSDM.US,D,20260127,000000,76.915,76.97,76.86,76.925,68614,0
+VSDM.US,D,20260128,000000,76.94,76.9899,76.93,76.97,110634,0
+VSDM.US,D,20260129,000000,76.97,77.01,76.96,76.96,143550,0
+VSDM.US,D,20260130,000000,77.01,77.0399,77,77.015,71889,0
+VSDM.US,D,20260202,000000,76.88,76.92,76.8501,76.86,100046,0
+VSDM.US,D,20260203,000000,76.91,76.96,76.8801,76.95,151679,0
+VSDM.US,D,20260204,000000,76.94,77.04,76.92,77,141807,0
+VSDM.US,D,20260205,000000,77.0524,77.09,77,77.05,134458,0
+VSDM.US,D,20260206,000000,77.08,77.125,77.0625,77.1,105040,0
+VSDM.US,D,20260209,000000,77.14,77.14,77.06,77.13,123812,0
+VSDM.US,D,20260210,000000,77.165,77.21,77.1,77.11,123317,0
+VSDM.US,D,20260211,000000,77.13,77.1899,77.11,77.1797,67741,0
+VSDM.US,D,20260212,000000,77.2,77.26,77.18,77.26,117173,0
+VSDM.US,D,20260213,000000,77.27,77.32,77.27,77.29,82789,0
+VSDM.US,D,20260217,000000,77.33,77.37,77.28,77.28,77891,0
+VSDM.US,D,20260218,000000,77.39,77.39,77.3,77.32,80803,0
diff --git a/daily/us/nyse stocks/2/wagn.us.txt b/daily/us/nyse stocks/2/wagn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e865edd86f024317a65dacd12235cf30a1d7d5e
--- /dev/null
+++ b/daily/us/nyse stocks/2/wagn.us.txt	
@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WAGN.US,D,20260210,000000,14.43,14.43,14.21,14.3083,194479,0
+WAGN.US,D,20260211,000000,14.5,14.65,14.31,14.6284,163451,0
+WAGN.US,D,20260212,000000,14.72,14.81,14.45,14.5853,136314,0
+WAGN.US,D,20260213,000000,14.37,14.8864,14.3155,14.67,176637,0
+WAGN.US,D,20260217,000000,14.72,14.72,14.38,14.515,147321,0
+WAGN.US,D,20260218,000000,14.48,14.48,14.39,14.48,80434,0
diff --git a/daily/us/nyse stocks/2/wbx.us.txt b/daily/us/nyse stocks/2/wbx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af581541330800594b0907314927cff57dddcb5a
--- /dev/null
+++ b/daily/us/nyse stocks/2/wbx.us.txt	
@@ -0,0 +1,1098 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WBX.US,D,20211005,000000,189.8,202,181.8,188,36563.3,0
+WBX.US,D,20211006,000000,195.6,201.8,190,197,30896.800000000003,0
+WBX.US,D,20211007,000000,204,205,191,199.8,27617.850000000002,0
+WBX.US,D,20211008,000000,201,201,190,190,17683.2,0
+WBX.US,D,20211011,000000,195.8,208,191.8,201.4,27175.550000000003,0
+WBX.US,D,20211012,000000,205.8,206.4,199.6,200.6,10499.75,0
+WBX.US,D,20211013,000000,200.6,202,198,200.2,11057.2,0
+WBX.US,D,20211014,000000,200.4,201.8,194,200,36086.9,0
+WBX.US,D,20211015,000000,198,201.6,198,200,13080.45,0
+WBX.US,D,20211018,000000,200.2,202,198,200,10177.550000000001,0
+WBX.US,D,20211019,000000,205.2,208.444,199.2,202.6,10068,0
+WBX.US,D,20211020,000000,204.8,209.4,201,203.8,7198.55,0
+WBX.US,D,20211021,000000,202,208.4,201,206.6,4834.900000000001,0
+WBX.US,D,20211022,000000,206.4,209.5,205,208.6,5377.3,0
+WBX.US,D,20211025,000000,210.2,226,210,222,18774.100000000002,0
+WBX.US,D,20211026,000000,484.2,550,293.2,326.2,1492764.1,0
+WBX.US,D,20211027,000000,333.6,337.8,286,291.2,97703.40000000001,0
+WBX.US,D,20211028,000000,288.2,387.6,288,321.6,124825.20000000001,0
+WBX.US,D,20211029,000000,359.2,369.6,305,313,81132.20000000001,0
+WBX.US,D,20211101,000000,326.8,328.6,316,321.8,25449.050000000003,0
+WBX.US,D,20211102,000000,337.4,355,328,354.8,29428.600000000002,0
+WBX.US,D,20211103,000000,371,429.4,365,370,103029.75,0
+WBX.US,D,20211104,000000,422,422,354.6,359.4,43663.5,0
+WBX.US,D,20211105,000000,361.8,366.6,323.142,325.6,33951.65,0
+WBX.US,D,20211108,000000,349,410,330,335,135496.35,0
+WBX.US,D,20211109,000000,339.4,350.8,320.4,324,27715.2,0
+WBX.US,D,20211110,000000,328.2,352.4,327,350.2,23836.15,0
+WBX.US,D,20211111,000000,356.6,359.4,333.2,339.6,16670.3,0
+WBX.US,D,20211112,000000,341.8,355.2,328,331.4,30806.300000000003,0
+WBX.US,D,20211115,000000,329.4,333,294,319,110281.40000000001,0
+WBX.US,D,20211116,000000,323,334,300,317.4,48533.600000000006,0
+WBX.US,D,20211117,000000,324.8,328,301.6,311.2,31699.15,0
+WBX.US,D,20211118,000000,313,313,295,299,20220.25,0
+WBX.US,D,20211119,000000,296,302.4,286,300,22965.850000000002,0
+WBX.US,D,20211122,000000,306.4,309.998,298,303.6,29638.600000000002,0
+WBX.US,D,20211123,000000,305.8,307.8,288,294.8,15615.75,0
+WBX.US,D,20211124,000000,294,294,255.2,257.8,40126.25,0
+WBX.US,D,20211126,000000,253.802,277.4,244,269,23792.550000000003,0
+WBX.US,D,20211129,000000,272.6,276,242.4,246.6,30074.15,0
+WBX.US,D,20211130,000000,242.4,250.6,237.2,248.4,12523.050000000001,0
+WBX.US,D,20211201,000000,250,254,238.8,242.8,15622.7,0
+WBX.US,D,20211202,000000,243,255.8,237.406,248.4,15111.050000000001,0
+WBX.US,D,20211203,000000,247,249.8,236,242.6,12122.300000000001,0
+WBX.US,D,20211206,000000,245.8,254.8,234,248.6,16455.75,0
+WBX.US,D,20211207,000000,250.4,257.4,248.2,251.2,12605,0
+WBX.US,D,20211208,000000,257.8,263.6,251.6,262.2,11153.2,0
+WBX.US,D,20211209,000000,274.2,299,272.6,295.4,26095.5,0
+WBX.US,D,20211210,000000,296,300,270.2,296,19198.95,0
+WBX.US,D,20211213,000000,294.4,296,286.4,290.4,14885,0
+WBX.US,D,20211214,000000,290,292,267.2,272,12500.85,0
+WBX.US,D,20211215,000000,277,284.6,263.3,283,12554.75,0
+WBX.US,D,20211216,000000,281,290.2,264.8,266.4,18065.15,0
+WBX.US,D,20211217,000000,270,272.8,256,268,9988.050000000001,0
+WBX.US,D,20211220,000000,260.2,274.2,260.2,263.8,4575.1,0
+WBX.US,D,20211221,000000,266.2,275.4,260,271,15042.900000000001,0
+WBX.US,D,20211222,000000,269.8,296,266.2,295.6,20037.15,0
+WBX.US,D,20211223,000000,307.4,330.6,307.4,315,54000.25,0
+WBX.US,D,20211227,000000,313.8,339.8,312.476,330.2,32659.2,0
+WBX.US,D,20211228,000000,330,346,320.4,339.4,28579.9,0
+WBX.US,D,20211229,000000,342,349.946,322,331.2,24661.95,0
+WBX.US,D,20211230,000000,330.2,345,330.2,333.4,104225.15000000001,0
+WBX.US,D,20211231,000000,337.4,339.8,323,326.8,11070.900000000001,0
+WBX.US,D,20220103,000000,332,338.6,324.602,330.8,18210.2,0
+WBX.US,D,20220104,000000,339.6,352,334.4,339.2,36131.4,0
+WBX.US,D,20220105,000000,343.6,345.2,301.8,311,25245.75,0
+WBX.US,D,20220106,000000,311.6,312.4,282.2,292.6,27199.9,0
+WBX.US,D,20220107,000000,289,299.45,275,279.8,24597.800000000003,0
+WBX.US,D,20220110,000000,279.4,279.4,268.2,278,15950.6,0
+WBX.US,D,20220111,000000,276,283,274,281.4,11835.150000000001,0
+WBX.US,D,20220112,000000,284,288,273.2,278.4,12380.7,0
+WBX.US,D,20220113,000000,278.4,294,277.902,287.6,21709.350000000002,0
+WBX.US,D,20220114,000000,283,286.8,268.8,271.4,20767.100000000002,0
+WBX.US,D,20220118,000000,269,275.2,257,260.4,19405.100000000002,0
+WBX.US,D,20220119,000000,260.4,266.6,247.55,247.8,15701.7,0
+WBX.US,D,20220120,000000,248.4,268.8,248.4,256.8,14533.45,0
+WBX.US,D,20220121,000000,251.8,259,242.8,253.6,17036.25,0
+WBX.US,D,20220124,000000,243.4,253.2,232,249.8,17267.350000000002,0
+WBX.US,D,20220125,000000,248,265,245.2,262,15915.400000000001,0
+WBX.US,D,20220126,000000,262.4,270.6,250.6,256,9418.800000000001,0
+WBX.US,D,20220127,000000,257.4,264.8,237.2,239,13017.35,0
+WBX.US,D,20220128,000000,239,244,226.4,237,17566.75,0
+WBX.US,D,20220131,000000,238,244.7,238,240.6,16339,0
+WBX.US,D,20220201,000000,264.4,264.4,244.012,257.6,31931.7,0
+WBX.US,D,20220202,000000,258.6,259.8,248.4,251.4,19043.4,0
+WBX.US,D,20220203,000000,247,267.2,246.4,254.8,19016.15,0
+WBX.US,D,20220204,000000,260.6,267,254.6,266.6,15157.400000000001,0
+WBX.US,D,20220207,000000,271.2,288.2,270,280,31618.600000000002,0
+WBX.US,D,20220208,000000,282,291.6,276.8,284.4,10571.900000000001,0
+WBX.US,D,20220209,000000,290,305,287.2,303.8,17234.9,0
+WBX.US,D,20220210,000000,309.4,311.8,289.2,293.2,13073.25,0
+WBX.US,D,20220211,000000,296.2,303.2,277.6,281.8,12384.35,0
+WBX.US,D,20220214,000000,282.4,294.2,280.2,284.6,12789.25,0
+WBX.US,D,20220215,000000,300.2,302,290.2,293.6,11848.800000000001,0
+WBX.US,D,20220216,000000,292.6,297.022,284.002,291.2,5358.55,0
+WBX.US,D,20220217,000000,288.4,290,269.6,271.8,10911.900000000001,0
+WBX.US,D,20220218,000000,272.4,282,259,265.6,16417.350000000002,0
+WBX.US,D,20220222,000000,263.2,263.2,242.6,244.8,19734.95,0
+WBX.US,D,20220223,000000,247.6,250.036,238,240.8,17502.850000000002,0
+WBX.US,D,20220224,000000,226,241.8,220.4,239.2,20739.800000000003,0
+WBX.US,D,20220225,000000,250.3,258,246,256,12907.550000000001,0
+WBX.US,D,20220228,000000,252,262.8,245.4,246.6,17482.100000000002,0
+WBX.US,D,20220301,000000,243.6,249.8,240.4,242.2,5616.6,0
+WBX.US,D,20220302,000000,244,250.2,242.2,243.8,8315.9,0
+WBX.US,D,20220303,000000,247,249,235.2,236,9222,0
+WBX.US,D,20220304,000000,236,245.8,235.3,239.4,18261.350000000002,0
+WBX.US,D,20220307,000000,238,243,236,242.4,10098,0
+WBX.US,D,20220308,000000,243.4,258,241.556,248.2,11116.75,0
+WBX.US,D,20220309,000000,252,259.4,249.2,253.2,10976.35,0
+WBX.US,D,20220310,000000,248,259.2,247.2,257,6183.950000000001,0
+WBX.US,D,20220311,000000,260,265.2,260,261.4,6504.150000000001,0
+WBX.US,D,20220314,000000,270,283.8,266.2,273,36752.200000000004,0
+WBX.US,D,20220315,000000,287.4,288.6,238.8,242.4,38600.9,0
+WBX.US,D,20220316,000000,262,268.8,255.2,267.2,33925.85,0
+WBX.US,D,20220317,000000,267.2,277.8,254.4,256.8,32223.65,0
+WBX.US,D,20220318,000000,267.6,278.4,259.4,271.4,85654.35,0
+WBX.US,D,20220321,000000,272,279.8,267.6,276.6,17915.2,0
+WBX.US,D,20220322,000000,278.4,280,260.8,274.6,16277.900000000001,0
+WBX.US,D,20220323,000000,273.8,277,266.2,268.8,14025.85,0
+WBX.US,D,20220324,000000,269.2,275.4,264,270,9135.25,0
+WBX.US,D,20220325,000000,270.4,272.2,266.2,268.6,8004.700000000001,0
+WBX.US,D,20220328,000000,266.6,266.8,242.4,246.2,22604.550000000003,0
+WBX.US,D,20220329,000000,256,256,240.6,249.4,29142.25,0
+WBX.US,D,20220330,000000,243.2,251.8,243,243.6,16457.65,0
+WBX.US,D,20220331,000000,250,257.4,245.4,255,11279.35,0
+WBX.US,D,20220401,000000,255.8,257.8,245,246.4,11946,0
+WBX.US,D,20220404,000000,246,251.2,245.2,248.4,10188.7,0
+WBX.US,D,20220405,000000,247.4,248.6,239.6,245.4,9524,0
+WBX.US,D,20220406,000000,241.8,248.8,234.4,246.4,12750.150000000001,0
+WBX.US,D,20220407,000000,246.58,247.6,241.8,244.4,8779.85,0
+WBX.US,D,20220408,000000,244.4,247,237.8,238.8,16208.75,0
+WBX.US,D,20220411,000000,241.8,241.8,235.6,236.6,8637.300000000001,0
+WBX.US,D,20220412,000000,235.2,238,231.4,233.8,9627.300000000001,0
+WBX.US,D,20220413,000000,234.2,234.2,228.4,231,9475.7,0
+WBX.US,D,20220414,000000,229,230.8,223.6,229,8955.85,0
+WBX.US,D,20220418,000000,225.2,230.4,224,228.8,5318.55,0
+WBX.US,D,20220419,000000,227.2,234.4,225.8,233,6595.150000000001,0
+WBX.US,D,20220420,000000,237.2,238,225.8,232.2,10783.45,0
+WBX.US,D,20220421,000000,234.4,235.8,227.8,233.8,6854.8,0
+WBX.US,D,20220422,000000,230,238,230,236.4,10522.75,0
+WBX.US,D,20220425,000000,231.8,245,229,245,15580,0
+WBX.US,D,20220426,000000,240.8,243.724,236,243,10749.85,0
+WBX.US,D,20220427,000000,243,243.4,237.878,239,5519.900000000001,0
+WBX.US,D,20220428,000000,241.2,243.598,234.6,238.2,8477.25,0
+WBX.US,D,20220429,000000,238.2,243.056,237.002,237.6,6064.5,0
+WBX.US,D,20220502,000000,237.8,241,233.4,240,10122.95,0
+WBX.US,D,20220503,000000,235.6,240.6,234.4,234.8,7938.900000000001,0
+WBX.US,D,20220504,000000,236.2,241.4,230,241.4,4685.25,0
+WBX.US,D,20220505,000000,239.6,254,233,248.8,12081.400000000001,0
+WBX.US,D,20220506,000000,247.6,250,242.2,247,6155.35,0
+WBX.US,D,20220509,000000,242.2,246.2,228.2,233.6,10987.5,0
+WBX.US,D,20220510,000000,239,239.8,229.6,231.2,21074.7,0
+WBX.US,D,20220511,000000,231.2,237.8,212.6,214.2,34663.75,0
+WBX.US,D,20220512,000000,227,234.4,217.6,220,15046.85,0
+WBX.US,D,20220513,000000,221,227.6,211,216.6,12060.85,0
+WBX.US,D,20220516,000000,215.2,221.4,213.402,215.4,9874.1,0
+WBX.US,D,20220517,000000,220.8,223.6,216,218.4,9692.4,0
+WBX.US,D,20220518,000000,215.4,217.2,203.1,204.6,17567.100000000002,0
+WBX.US,D,20220519,000000,202,207,200.2,201,23421.100000000002,0
+WBX.US,D,20220520,000000,200,202.6,182,192.4,24650.4,0
+WBX.US,D,20220523,000000,191,200,187,199.4,9922.650000000001,0
+WBX.US,D,20220524,000000,198,199.8,194.6,197,4517.400000000001,0
+WBX.US,D,20220525,000000,199,200,195.2,198.4,6817.85,0
+WBX.US,D,20220526,000000,196.8,205.472,196.8,203.4,12106.900000000001,0
+WBX.US,D,20220527,000000,199.4,213.6,199.4,211.6,19114.15,0
+WBX.US,D,20220531,000000,211.8,212.786,196,196,15513.95,0
+WBX.US,D,20220601,000000,198,199.4,189.8,191.6,10746.95,0
+WBX.US,D,20220602,000000,192,201.6,192,201.2,6312,0
+WBX.US,D,20220603,000000,205.2,205.2,190.8,195.4,7944.55,0
+WBX.US,D,20220606,000000,194.6,197,190.2,193.8,10422.95,0
+WBX.US,D,20220607,000000,190.4,195,187.4,191,9648.300000000001,0
+WBX.US,D,20220608,000000,190.2,198.8,189,194.8,4131,0
+WBX.US,D,20220609,000000,195.8,207.4,193.768,199.6,8503.050000000001,0
+WBX.US,D,20220610,000000,194.8,198.8,189.6,191.4,8524.6,0
+WBX.US,D,20220613,000000,189.6,189.6,177.2,188,15904.050000000001,0
+WBX.US,D,20220614,000000,185,185.1,177.2,180,15338.45,0
+WBX.US,D,20220615,000000,179.4,184.8,175.8,180.4,9935.25,0
+WBX.US,D,20220616,000000,176.8,176.8,161.6,165,8819.15,0
+WBX.US,D,20220617,000000,163.6,169.4,162,168.8,16000.45,0
+WBX.US,D,20220621,000000,169.2,179.2,167,173.8,21695.100000000002,0
+WBX.US,D,20220622,000000,172,200.8,170.7,179.4,38330.950000000004,0
+WBX.US,D,20220623,000000,181.4,208.2,179.6,206.6,37155.450000000004,0
+WBX.US,D,20220624,000000,211.6,216.8,205.4,208.8,17394.8,0
+WBX.US,D,20220627,000000,206.8,223.8,205.81,216.2,13766.85,0
+WBX.US,D,20220628,000000,219.8,225,206.8,209,12882.5,0
+WBX.US,D,20220629,000000,206.4,206.5,179,179.6,37665.1,0
+WBX.US,D,20220630,000000,179.4,182.8,174,177.6,12165.5,0
+WBX.US,D,20220701,000000,178,185.6,167,180.8,15785.5,0
+WBX.US,D,20220705,000000,175.2,181.2,171.2,181.2,10390.150000000001,0
+WBX.US,D,20220706,000000,181,185.8,178,184.2,9221.85,0
+WBX.US,D,20220707,000000,181.6,191.8,179.2,185,9107.35,0
+WBX.US,D,20220708,000000,185,193.6,179.8,185.6,5124.950000000001,0
+WBX.US,D,20220711,000000,182,187.2,171.8,172.2,5698.950000000001,0
+WBX.US,D,20220712,000000,173.2,175.8,167,167.4,5376.1,0
+WBX.US,D,20220713,000000,167.2,169.6,164,165,9897.85,0
+WBX.US,D,20220714,000000,164.6,166,160.2,164.4,8005.75,0
+WBX.US,D,20220715,000000,164.6,168,160.4,168,8362.65,0
+WBX.US,D,20220718,000000,171.8,178,170.8,175.2,7579.200000000001,0
+WBX.US,D,20220719,000000,174,181.6,174,180.6,7979.1,0
+WBX.US,D,20220720,000000,182.4,186.8,177.6,182,8433.75,0
+WBX.US,D,20220721,000000,180,184,174.2,178.2,5345.3,0
+WBX.US,D,20220722,000000,178,179.4,170.6,171.2,5377.75,0
+WBX.US,D,20220725,000000,173.4,178.6,171.2,177.4,4068.55,0
+WBX.US,D,20220726,000000,178.6,179.6,169.6,170.6,4456.35,0
+WBX.US,D,20220727,000000,173.6,179.1,168.4,178.8,6731.05,0
+WBX.US,D,20220728,000000,181.8,186.4,178,185.8,7331.85,0
+WBX.US,D,20220729,000000,189.4,189.4,185,185.4,8930.65,0
+WBX.US,D,20220801,000000,185,186.6,178.2,180.6,6384.150000000001,0
+WBX.US,D,20220802,000000,182,184.6,171.8,178.2,10711.1,0
+WBX.US,D,20220803,000000,178,187.6,176.6,186.8,8483.95,0
+WBX.US,D,20220804,000000,186,196.2,184,194,13152.25,0
+WBX.US,D,20220805,000000,196.2,200,191,195.6,10433.85,0
+WBX.US,D,20220808,000000,200,204.2,191.6,191.6,16451.600000000002,0
+WBX.US,D,20220809,000000,187.8,187.8,165,168.6,22201.25,0
+WBX.US,D,20220810,000000,183.2,190.8,181.976,187.8,17857.45,0
+WBX.US,D,20220811,000000,192.2,195.6,185.4,188.8,13960.2,0
+WBX.US,D,20220812,000000,191.2,203.8,188.8,202.2,18458.9,0
+WBX.US,D,20220815,000000,205.2,208.4,192.4,200,20517.100000000002,0
+WBX.US,D,20220816,000000,197.2,199,191.8,194.4,11528.400000000001,0
+WBX.US,D,20220817,000000,193,193.784,183.068,185.4,8057.85,0
+WBX.US,D,20220818,000000,184.2,192.4,182.2,190.4,8835.95,0
+WBX.US,D,20220819,000000,190,190,181.2,181.6,9157.45,0
+WBX.US,D,20220822,000000,180,180,172.6,174.4,9673.15,0
+WBX.US,D,20220823,000000,172.6,181.4,172.6,179,7531.85,0
+WBX.US,D,20220824,000000,179.6,190.6,179.6,190,8033.55,0
+WBX.US,D,20220825,000000,189.4,196,187.4,191,9769.9,0
+WBX.US,D,20220826,000000,190,190.4,179,179,7866.8,0
+WBX.US,D,20220829,000000,178,183.8,178,179.8,5769.400000000001,0
+WBX.US,D,20220830,000000,179.6,183,175.2,176.2,5143.900000000001,0
+WBX.US,D,20220831,000000,176.2,180,173.4,177.6,7024.5,0
+WBX.US,D,20220901,000000,177.4,177.4,171.2,173.6,8127.6,0
+WBX.US,D,20220902,000000,175,175.4,167.4,169.4,7239.75,0
+WBX.US,D,20220906,000000,168.8,169.7,163,163.8,9373.45,0
+WBX.US,D,20220907,000000,169.6,178.798,169.6,175.8,8896.45,0
+WBX.US,D,20220908,000000,175.6,176.2,167,170.4,8925.6,0
+WBX.US,D,20220909,000000,170.4,175.2,170.2,173.6,5427.950000000001,0
+WBX.US,D,20220912,000000,174.3,183.6,173,183.4,8371.6,0
+WBX.US,D,20220913,000000,175.6,178,171,175.6,7107.450000000001,0
+WBX.US,D,20220914,000000,176.4,185.8,174.23,180.8,9888.85,0
+WBX.US,D,20220915,000000,180,190,178.4,179.4,10730.050000000001,0
+WBX.US,D,20220916,000000,175.6,192,173.884,189,15471.650000000001,0
+WBX.US,D,20220919,000000,188.4,188.4,180.6,184.8,5530.25,0
+WBX.US,D,20220920,000000,180.2,184.8,176,177.6,8834.5,0
+WBX.US,D,20220921,000000,177,181.598,175.6,176.6,6541.700000000001,0
+WBX.US,D,20220922,000000,178.2,178.756,166.4,167.4,9512.9,0
+WBX.US,D,20220923,000000,164,164,154,157.8,16371.95,0
+WBX.US,D,20220926,000000,157.4,165.2,157,158,6592.6,0
+WBX.US,D,20220927,000000,161,162.8,156.4,159.4,4978.650000000001,0
+WBX.US,D,20220928,000000,156.6,163.798,156.6,162.8,7075.450000000001,0
+WBX.US,D,20220929,000000,160.6,160.6,151,153.4,20700,0
+WBX.US,D,20220930,000000,153.4,165,153.4,157.6,15224.650000000001,0
+WBX.US,D,20221003,000000,159.2,161.2,156,156.2,4940.3,0
+WBX.US,D,20221004,000000,162.4,165,158,163.2,5812.25,0
+WBX.US,D,20221005,000000,161.2,164.6,155.2,161.6,4470.05,0
+WBX.US,D,20221006,000000,160.2,164.4,153.6,154.2,5748.650000000001,0
+WBX.US,D,20221007,000000,152.6,153.446,140,141.8,10223.75,0
+WBX.US,D,20221010,000000,140,142.6,126.2,127.4,11859.5,0
+WBX.US,D,20221011,000000,128,129.6,121.6,123,8070.650000000001,0
+WBX.US,D,20221012,000000,121.8,125.8,118,122.4,6554.6,0
+WBX.US,D,20221013,000000,120,128.4,112.8,127.4,15630.800000000001,0
+WBX.US,D,20221014,000000,140,150,134.6,143.4,17366.75,0
+WBX.US,D,20221017,000000,147.2,152.952,146.2,148.2,9082.65,0
+WBX.US,D,20221018,000000,153,156.8,147,148,9158.550000000001,0
+WBX.US,D,20221019,000000,150,151.6,143,145.6,8401.2,0
+WBX.US,D,20221020,000000,144.2,149,139.6,139.6,10181.75,0
+WBX.US,D,20221021,000000,142.8,144,136,136.4,10155.650000000001,0
+WBX.US,D,20221024,000000,139.6,141.55,135.4,137,6805.950000000001,0
+WBX.US,D,20221025,000000,138.8,144.198,138.4,139,7127.6,0
+WBX.US,D,20221026,000000,139,146.2,138.2,145.2,28745.9,0
+WBX.US,D,20221027,000000,146.8,147,134,135.2,9707.4,0
+WBX.US,D,20221028,000000,136.8,140.4,130.8,135,6855.75,0
+WBX.US,D,20221031,000000,135,140.6,132.4,140,9045.6,0
+WBX.US,D,20221101,000000,141.6,146.8,132.2,132.4,4771.35,0
+WBX.US,D,20221102,000000,138,138,126.2,129,7431.05,0
+WBX.US,D,20221103,000000,125.4,132.406,123.4,129,6687.400000000001,0
+WBX.US,D,20221104,000000,126.8,127.832,120.8,125,11450.2,0
+WBX.US,D,20221107,000000,125,126,115.4,115.8,18786,0
+WBX.US,D,20221108,000000,114.2,118.4,107.4,118.4,17677.15,0
+WBX.US,D,20221109,000000,119,119,100.1,103.6,23196.15,0
+WBX.US,D,20221110,000000,109.8,113.2,104.4,109,23901.25,0
+WBX.US,D,20221111,000000,113.2,120.4,110,120,17517.850000000002,0
+WBX.US,D,20221114,000000,120.2,125.482,114,124.8,14293.300000000001,0
+WBX.US,D,20221115,000000,126.6,130,120.4,121,9583.4,0
+WBX.US,D,20221116,000000,119.4,121.6,111.4,113,13558.800000000001,0
+WBX.US,D,20221117,000000,113,113.4,107,112.2,11278.650000000001,0
+WBX.US,D,20221118,000000,113,119,107.4,118.6,15299.45,0
+WBX.US,D,20221121,000000,116.4,119,106,106.4,12448.2,0
+WBX.US,D,20221122,000000,110.6,115.7,108.4,114.8,11751.25,0
+WBX.US,D,20221123,000000,114,114.2,108,109.8,13891.25,0
+WBX.US,D,20221125,000000,111,118,110,116,8133.35,0
+WBX.US,D,20221128,000000,117,119,106.8,109.6,14363.550000000001,0
+WBX.US,D,20221129,000000,108,109.6,106,107.6,9005.35,0
+WBX.US,D,20221130,000000,108,113,105.2,112.4,26536.800000000003,0
+WBX.US,D,20221201,000000,111.8,114,100.4,110,49305.100000000006,0
+WBX.US,D,20221202,000000,110.4,115.2,108,111,20563.7,0
+WBX.US,D,20221205,000000,111,115.2,107.6,108.6,13661.7,0
+WBX.US,D,20221206,000000,108,108,97.6,98.2,25095.25,0
+WBX.US,D,20221207,000000,99.2,100.4,87.8,87.8,21674.65,0
+WBX.US,D,20221208,000000,89.4,92.398,86.2,88.2,18432.350000000002,0
+WBX.US,D,20221209,000000,92.2,93,84,84.4,16518.45,0
+WBX.US,D,20221212,000000,84,84.2,79.21,82.2,40785.8,0
+WBX.US,D,20221213,000000,83,87,80.7,83.8,26450.600000000002,0
+WBX.US,D,20221214,000000,83.6,86.6,80,84.6,25254.050000000003,0
+WBX.US,D,20221215,000000,82.2,84,77.8,80.6,29544.9,0
+WBX.US,D,20221216,000000,79.6,82.57,78,79.4,33293.3,0
+WBX.US,D,20221219,000000,79.8,80,71.04,72,18443.2,0
+WBX.US,D,20221220,000000,71.6,77.2,71,74.4,16631.75,0
+WBX.US,D,20221221,000000,75.2,75.2,68.34,69,23022.800000000003,0
+WBX.US,D,20221222,000000,70.002,75,69.2,70.6,34710,0
+WBX.US,D,20221223,000000,71.2,73.4,69,69.8,18471.75,0
+WBX.US,D,20221227,000000,69.8,71.8,64.2,64.2,32930.65,0
+WBX.US,D,20221228,000000,64,70,62.8,66.6,30628.050000000003,0
+WBX.US,D,20221229,000000,66.6,70.2,65.8,66.6,129245.45000000001,0
+WBX.US,D,20221230,000000,66,72,66,71.6,31731.050000000003,0
+WBX.US,D,20230103,000000,71.8,73.8,66,68.6,21920.45,0
+WBX.US,D,20230104,000000,69,70.6,66,70,26973.300000000003,0
+WBX.US,D,20230105,000000,71.2,83.8,67.2,83,33211.6,0
+WBX.US,D,20230106,000000,83.4,85.4,78,85,21654.7,0
+WBX.US,D,20230109,000000,91,95,89.2,90.6,37347.25,0
+WBX.US,D,20230110,000000,90.6,90.734,79.002,80.2,42589.100000000006,0
+WBX.US,D,20230111,000000,82.2,85,78,84.2,28257.100000000002,0
+WBX.US,D,20230112,000000,85.2,90.2,82.64,89.2,25731.25,0
+WBX.US,D,20230113,000000,89.6,92.6,86.4,91.4,16951.55,0
+WBX.US,D,20230117,000000,92.4,93.4,89.2,90.6,17702.75,0
+WBX.US,D,20230118,000000,92,95.156,90.5,91.6,15803.35,0
+WBX.US,D,20230119,000000,88.8,88.8,84,87.2,24673.15,0
+WBX.US,D,20230120,000000,87.4,95,86.8,94.6,22452.7,0
+WBX.US,D,20230123,000000,94.4,100,93,99.6,36250.55,0
+WBX.US,D,20230124,000000,99,103.944,98,101,23959.9,0
+WBX.US,D,20230125,000000,99,106,96,102.6,34858.450000000004,0
+WBX.US,D,20230126,000000,103.6,106.8,101,106.8,40523.5,0
+WBX.US,D,20230127,000000,107,114.2,104.4,113.2,33848.6,0
+WBX.US,D,20230130,000000,115.4,115.8,105.4,108.4,58954.5,0
+WBX.US,D,20230131,000000,108.4,114,108.4,111.8,18270,0
+WBX.US,D,20230201,000000,114,114,107.25,110.8,30864.7,0
+WBX.US,D,20230202,000000,114.8,117.4,112.6,117,55909.65,0
+WBX.US,D,20230203,000000,116,124.4,114,118.2,34885.05,0
+WBX.US,D,20230206,000000,117.8,118.8,112.002,114.6,25660.550000000003,0
+WBX.US,D,20230207,000000,113.6,113.8,104.6,110.4,43804.9,0
+WBX.US,D,20230208,000000,108.6,112,107.6,109,15967,0
+WBX.US,D,20230209,000000,110.2,111.1,102,105.4,33579.55,0
+WBX.US,D,20230210,000000,103.2,108.2,101,106.4,22801.95,0
+WBX.US,D,20230213,000000,106.4,108,103.2,105.8,21524.25,0
+WBX.US,D,20230214,000000,104,110.8,103,109.8,17444.850000000002,0
+WBX.US,D,20230215,000000,108.4,120.4,108.4,119,22981.45,0
+WBX.US,D,20230216,000000,118,120.8,114.2,115,19317.95,0
+WBX.US,D,20230217,000000,113,118,112.184,117.2,27670.75,0
+WBX.US,D,20230221,000000,119.2,127,117.6,125.6,56066.200000000004,0
+WBX.US,D,20230222,000000,126.4,130.6,120.4,123.6,37692.4,0
+WBX.US,D,20230223,000000,125.3,127.2,120,121.8,29664.65,0
+WBX.US,D,20230224,000000,120,120,117.4,119.4,18233.9,0
+WBX.US,D,20230227,000000,121.8,122.4,108,109.2,54111.8,0
+WBX.US,D,20230228,000000,109,115.598,108.4,113.4,16892.4,0
+WBX.US,D,20230301,000000,108,109.8,91.6,108,65250.4,0
+WBX.US,D,20230302,000000,106,115.674,104.008,114.8,18082,0
+WBX.US,D,20230303,000000,115,120.2,113.8,119.2,30191.9,0
+WBX.US,D,20230306,000000,119.2,119.2,113,114.8,19069.75,0
+WBX.US,D,20230307,000000,115.8,115.8,107.8,108.2,27428.100000000002,0
+WBX.US,D,20230308,000000,108.2,109.3,104.6,106.4,16169.7,0
+WBX.US,D,20230309,000000,106.4,110.6,100.8,101.4,19748.95,0
+WBX.US,D,20230310,000000,100,101.6,97,98,17446.55,0
+WBX.US,D,20230313,000000,96,100.6,93.83,98.8,18281,0
+WBX.US,D,20230314,000000,99.8,101.8,92.6,93.8,19432.45,0
+WBX.US,D,20230315,000000,92,93.2,85.4,86.6,29905.850000000002,0
+WBX.US,D,20230316,000000,85.8,87.2,83.404,87,16306.75,0
+WBX.US,D,20230317,000000,87.2,89.4,82.8,83.2,19878.15,0
+WBX.US,D,20230320,000000,83.4,85.8,80.6,81.4,12857.1,0
+WBX.US,D,20230321,000000,84.6,88.6,83.606,86.8,17439.95,0
+WBX.US,D,20230322,000000,87,88.2,83,83.2,24730.2,0
+WBX.US,D,20230323,000000,85,88.8,84.2,84.6,18327.2,0
+WBX.US,D,20230324,000000,83,83.5,76,79.6,26643.550000000003,0
+WBX.US,D,20230327,000000,80,83.4,79,83.2,13794.45,0
+WBX.US,D,20230328,000000,83.2,84.6,79,79,17942.8,0
+WBX.US,D,20230329,000000,80,84,77.6,84,20223.100000000002,0
+WBX.US,D,20230330,000000,85.6,90.6,83.4,89,103585.5,0
+WBX.US,D,20230331,000000,90,98.6,90,97.8,31146.15,0
+WBX.US,D,20230403,000000,98,98.8,93.2,96.4,13759.5,0
+WBX.US,D,20230404,000000,95.9,97.136,83.274,84,28324.600000000002,0
+WBX.US,D,20230405,000000,86.8,87,76.48,78.4,30786.550000000003,0
+WBX.US,D,20230406,000000,78.6,80.398,72.2,73.4,45561,0
+WBX.US,D,20230410,000000,78,81,74.4,75.8,24296.4,0
+WBX.US,D,20230411,000000,78.8,79.998,75.4,75.6,25422.25,0
+WBX.US,D,20230412,000000,77,79.4,69,69.8,45612.100000000006,0
+WBX.US,D,20230413,000000,71,71.8,67.2,68.8,28935.25,0
+WBX.US,D,20230414,000000,68.4,69.526,63.6,64.6,30341.95,0
+WBX.US,D,20230417,000000,65.2,72,64,71.4,37341.75,0
+WBX.US,D,20230418,000000,72.6,74.2,70,70.4,19914.350000000002,0
+WBX.US,D,20230419,000000,70.8,70.8,65.602,70,33553.4,0
+WBX.US,D,20230420,000000,68,70.4,64.6,65,17705.9,0
+WBX.US,D,20230421,000000,65,65.2,63,64,37062,0
+WBX.US,D,20230424,000000,63.8,70.2,63.8,68.6,24812.2,0
+WBX.US,D,20230425,000000,66.2,67,62.6,62.6,35095.15,0
+WBX.US,D,20230426,000000,62.6,63.4,55.4,55.6,59082.05,0
+WBX.US,D,20230427,000000,55.8,57.4,55.6,56.6,22458.65,0
+WBX.US,D,20230428,000000,56.4,56.6,52.304,54.6,34483.700000000004,0
+WBX.US,D,20230501,000000,54.4,60.2,53.4,53.8,30416.9,0
+WBX.US,D,20230502,000000,53.6,53.6,48.8,51.6,40269.700000000004,0
+WBX.US,D,20230503,000000,51.4,55.2,50.6,53.2,30424.95,0
+WBX.US,D,20230504,000000,55.8,58.952,50.434,53.6,29699.5,0
+WBX.US,D,20230505,000000,55.4,61.6,54.976,61.4,135917.35,0
+WBX.US,D,20230508,000000,66,70,65.2,69.6,47866.05,0
+WBX.US,D,20230509,000000,70.2,70.2,65.6,68.2,26895.5,0
+WBX.US,D,20230510,000000,69.4,76,69,72.2,49955.5,0
+WBX.US,D,20230511,000000,72,74.398,69.4,70.6,24417.65,0
+WBX.US,D,20230512,000000,70.6,71.9,67.06,69.4,20856.600000000002,0
+WBX.US,D,20230515,000000,70,73.1,67.6,73,37720.9,0
+WBX.US,D,20230516,000000,71.8,72.6,67.2,67.2,17532.4,0
+WBX.US,D,20230517,000000,68.6,69.4,65.2,67.2,23437.5,0
+WBX.US,D,20230518,000000,67,67.6,64.4,65.8,16366.900000000001,0
+WBX.US,D,20230519,000000,66.4,69,64,65.2,31447.75,0
+WBX.US,D,20230522,000000,65.2,71.8,65.2,71.2,18480.850000000002,0
+WBX.US,D,20230523,000000,72,80.6,71.8,75.8,42307.05,0
+WBX.US,D,20230524,000000,75,75,67,70.6,23953.75,0
+WBX.US,D,20230525,000000,70.8,71.8,65,65.6,23429.2,0
+WBX.US,D,20230526,000000,66.2,66.4,62.4,64.8,21500.050000000003,0
+WBX.US,D,20230530,000000,65.2,68,64.2,66.6,20815.65,0
+WBX.US,D,20230531,000000,65.4,67,62.6,64.4,22396.600000000002,0
+WBX.US,D,20230601,000000,66.2,66.2,61.6,64.2,18999.9,0
+WBX.US,D,20230602,000000,64,65.4,58,63.2,51081.9,0
+WBX.US,D,20230605,000000,62.8,65.8,60.8,63.8,17805,0
+WBX.US,D,20230606,000000,63.2,71.6,61.4,70.4,34886.3,0
+WBX.US,D,20230607,000000,68.8,71.8,67.6,68,17772.05,0
+WBX.US,D,20230608,000000,68.4,70.8,66.8,67.8,13448,0
+WBX.US,D,20230609,000000,66.2,67,60.4,60.4,32197.4,0
+WBX.US,D,20230612,000000,63.8,66.6,61.4,64,25729.75,0
+WBX.US,D,20230613,000000,65.2,66.5,62.4,65.4,35921.6,0
+WBX.US,D,20230614,000000,66,66.4,61.2,63,29233.9,0
+WBX.US,D,20230615,000000,62.4,65,61.6,64.4,26201.100000000002,0
+WBX.US,D,20230616,000000,64.4,65.6,61.6,63.8,51626.950000000004,0
+WBX.US,D,20230620,000000,63.4,63.9,60.2,61.6,34149.700000000004,0
+WBX.US,D,20230621,000000,60.8,63.2,59.2,60.6,26033.850000000002,0
+WBX.US,D,20230622,000000,61.6,61.6,56,57,47809.4,0
+WBX.US,D,20230623,000000,58,60.4,55.8,57.2,52987.8,0
+WBX.US,D,20230626,000000,56.6,60.8,56.6,56.6,33143.200000000004,0
+WBX.US,D,20230627,000000,56.8,59.8,56.8,58.4,34189.65,0
+WBX.US,D,20230628,000000,59.6,59.8,57.8,59,27108.95,0
+WBX.US,D,20230629,000000,62.8,71,62.4,69.6,207520.5,0
+WBX.US,D,20230630,000000,71,71.6,67.8,70.8,41249.450000000004,0
+WBX.US,D,20230703,000000,71,76.402,71,71.6,25418.100000000002,0
+WBX.US,D,20230705,000000,71.8,80.2,71,79,46971.3,0
+WBX.US,D,20230706,000000,77.4,77.4,70.634,75.8,36238.85,0
+WBX.US,D,20230707,000000,75.4,82,75,81.2,36286.1,0
+WBX.US,D,20230710,000000,90.2,100,81.8,98.4,162301.7,0
+WBX.US,D,20230711,000000,99.6,102.004,94.2,98.4,110274.3,0
+WBX.US,D,20230712,000000,100.2,101.496,88.408,89.4,88015.6,0
+WBX.US,D,20230713,000000,90,95.602,90,91.8,68899.5,0
+WBX.US,D,20230714,000000,90.2,93.2,82,83,62015.9,0
+WBX.US,D,20230717,000000,81.2,88,80.2,86.2,39121.35,0
+WBX.US,D,20230718,000000,85.8,90.2,84.8,89,30567.350000000002,0
+WBX.US,D,20230719,000000,88.8,92.6,88.2,90.4,31123.050000000003,0
+WBX.US,D,20230720,000000,88.8,88.8,84,84,25516.550000000003,0
+WBX.US,D,20230721,000000,85,85.006,80.4,82.6,24765.95,0
+WBX.US,D,20230724,000000,83.4,84.798,81.4,83.4,19204.350000000002,0
+WBX.US,D,20230725,000000,83.2,84.4,77.4,77.6,38141.950000000004,0
+WBX.US,D,20230726,000000,78.2,80.8,77.6,80.4,20763.45,0
+WBX.US,D,20230727,000000,81,82.2,75.4,76,32570.75,0
+WBX.US,D,20230728,000000,77,77.8,74.4,77.4,36561.65,0
+WBX.US,D,20230731,000000,78,85.6,78,84.4,51760.450000000004,0
+WBX.US,D,20230801,000000,83.6,83.8,78.4,79.6,50792.950000000004,0
+WBX.US,D,20230802,000000,80.2,80.2,71.6,73.8,62877.5,0
+WBX.US,D,20230803,000000,72.2,73.2,66,66.2,72488.45,0
+WBX.US,D,20230804,000000,67.2,67.2,62,62.8,50201.55,0
+WBX.US,D,20230807,000000,63.4,65.1,60.6,64.6,41420.9,0
+WBX.US,D,20230808,000000,62,64,60.6,63.6,36894.05,0
+WBX.US,D,20230809,000000,66,66.2,62,63,43203.05,0
+WBX.US,D,20230810,000000,63,63.2,60,60.8,45156.8,0
+WBX.US,D,20230811,000000,60.2,61.4,59,59.2,47777.950000000004,0
+WBX.US,D,20230814,000000,58.8,60.8,58,60.2,30068.100000000002,0
+WBX.US,D,20230815,000000,59.6,60.3,56.2,57.4,51140.600000000006,0
+WBX.US,D,20230816,000000,56.2,58.6,56,56,30826.100000000002,0
+WBX.US,D,20230817,000000,56,57.6,54.8,55.2,31168.95,0
+WBX.US,D,20230818,000000,54.4,56.8,53.6,55,27028.800000000003,0
+WBX.US,D,20230821,000000,55.4,55.7,54.1,55.4,22430.7,0
+WBX.US,D,20230822,000000,55.8,56.6,55,55.6,20950.9,0
+WBX.US,D,20230823,000000,55.8,58.4,55,57.8,18086.8,0
+WBX.US,D,20230824,000000,57.2,57.798,53.8,54.2,30925.2,0
+WBX.US,D,20230825,000000,54.2,57.2,53.4,56.8,22043.9,0
+WBX.US,D,20230828,000000,58,60.3,57.4,59.4,31632.4,0
+WBX.US,D,20230829,000000,59.4,62.8,58.2,61.8,24324.4,0
+WBX.US,D,20230830,000000,60.2,61.8,58.6,60.8,19702.850000000002,0
+WBX.US,D,20230831,000000,60.2,62.6,60.2,61.2,21437.25,0
+WBX.US,D,20230901,000000,62,62.864,61,61.8,14080.800000000001,0
+WBX.US,D,20230905,000000,61,63.01,60,60,21352.65,0
+WBX.US,D,20230906,000000,62.2,62.6,59,59.4,19300.95,0
+WBX.US,D,20230907,000000,58.4,58.4,53.8,56.4,39901.75,0
+WBX.US,D,20230908,000000,56.6,56.6,53,54.8,38636.950000000004,0
+WBX.US,D,20230911,000000,55.4,56.256,53.2,54,25544.850000000002,0
+WBX.US,D,20230912,000000,53.2,55.8,53.2,54.2,16636.5,0
+WBX.US,D,20230913,000000,55,57.2,54.4,54.8,41988.850000000006,0
+WBX.US,D,20230914,000000,55.8,57.4,53.6,54.2,36278.65,0
+WBX.US,D,20230915,000000,54,54.598,51.8,53.4,45117.850000000006,0
+WBX.US,D,20230918,000000,53,53,50.2,50.2,30981.800000000003,0
+WBX.US,D,20230919,000000,50.2,51,48.8,49,33129.950000000004,0
+WBX.US,D,20230920,000000,49.2,50.8,49,49.4,24952.45,0
+WBX.US,D,20230921,000000,49,49.4,45,45.4,46750.600000000006,0
+WBX.US,D,20230922,000000,45.6,46.6,43.2,43.4,29282.050000000003,0
+WBX.US,D,20230925,000000,43.6,46.8,42.4,46.8,35543,0
+WBX.US,D,20230926,000000,47.2,50.8,46.2,46.6,50253.05,0
+WBX.US,D,20230927,000000,47.2,47.472,42.4,43.8,50782.700000000004,0
+WBX.US,D,20230928,000000,43.2,45.8,42,45.2,51708.700000000004,0
+WBX.US,D,20230929,000000,45.6,46.4,43.6,45,32005.25,0
+WBX.US,D,20231002,000000,44.6,45.5,42.2,42.6,46173.5,0
+WBX.US,D,20231003,000000,42.6,43.4,40.2,40.2,32791.200000000004,0
+WBX.US,D,20231004,000000,40.4,42.8,40,42.4,37794.35,0
+WBX.US,D,20231005,000000,42,43.01,41.4,42.8,34171.5,0
+WBX.US,D,20231006,000000,41.6,45.1,41.1,44.4,23007.15,0
+WBX.US,D,20231009,000000,42.8,43.4,42,43,22265.800000000003,0
+WBX.US,D,20231010,000000,42.4,49,42.002,48,42209.25,0
+WBX.US,D,20231011,000000,47.6,50.6,46.6,47.8,47001.850000000006,0
+WBX.US,D,20231012,000000,48.6,48.6,45.2,47,34212.200000000004,0
+WBX.US,D,20231013,000000,46.8,47.7,45.4,46.8,17338.7,0
+WBX.US,D,20231016,000000,47.2,48.1,46.8,47.2,20121,0
+WBX.US,D,20231017,000000,47.2,48.2,46.4,47.6,17051.9,0
+WBX.US,D,20231018,000000,47.2,47.2,41.8,42.2,30108.100000000002,0
+WBX.US,D,20231019,000000,42.4,42.4,38.3,39.2,37052.15,0
+WBX.US,D,20231020,000000,39.2,39.2,35.3,37.8,34030.15,0
+WBX.US,D,20231023,000000,39,39.9,36.2,38.4,21794.850000000002,0
+WBX.US,D,20231024,000000,39.2,39.2,35,35,34764.200000000004,0
+WBX.US,D,20231025,000000,38.1,39.5,35.8,37.2,48590.100000000006,0
+WBX.US,D,20231026,000000,37.4,38,35.6,36.4,17177.4,0
+WBX.US,D,20231027,000000,36,36.92,34.2,34.4,19058.600000000002,0
+WBX.US,D,20231030,000000,35,36,32,32.2,28685.45,0
+WBX.US,D,20231031,000000,32.4,33,29.4,31.4,46428.450000000004,0
+WBX.US,D,20231101,000000,31.4,32,29.4,30,37605.6,0
+WBX.US,D,20231102,000000,29,31.2,28.6,29,55964.05,0
+WBX.US,D,20231103,000000,29.6,32.4,29.6,30.2,52926.600000000006,0
+WBX.US,D,20231106,000000,31.2,31.2,26.9,27.4,60931.4,0
+WBX.US,D,20231107,000000,27.6,28.2,26.4,27.2,56774.3,0
+WBX.US,D,20231108,000000,28.8,29,24.8,26.4,72676.5,0
+WBX.US,D,20231109,000000,27,32,26.4,27.4,86108.3,0
+WBX.US,D,20231110,000000,28,28,25.9,27.6,24337.100000000002,0
+WBX.US,D,20231113,000000,27,28.6,25.8,28,38880.05,0
+WBX.US,D,20231114,000000,28,31.2,28,30.4,54661.950000000004,0
+WBX.US,D,20231115,000000,30,33.2,30,32.8,48899.05,0
+WBX.US,D,20231116,000000,32.8,32.8,29.2,30.2,31961.850000000002,0
+WBX.US,D,20231117,000000,29.4,30.2,28,28.4,20103.7,0
+WBX.US,D,20231120,000000,29,31.1,28.4,30.8,33979.200000000004,0
+WBX.US,D,20231121,000000,30,30.2,27,27.2,38696.4,0
+WBX.US,D,20231122,000000,27.8,29.2,27,27.8,26998,0
+WBX.US,D,20231124,000000,28,30.2,27.2,29.8,37494.700000000004,0
+WBX.US,D,20231127,000000,29.5,30.6,27,27.2,41138.600000000006,0
+WBX.US,D,20231128,000000,28,28.6,27,28.6,40380.950000000004,0
+WBX.US,D,20231129,000000,30,30.3,28.6,30,27194.9,0
+WBX.US,D,20231130,000000,30,30.8,28.6,28.6,26291.050000000003,0
+WBX.US,D,20231201,000000,29.4,31.4,29,31.2,39349.950000000004,0
+WBX.US,D,20231204,000000,32.6,36.9,32.6,35.2,130546.15000000001,0
+WBX.US,D,20231205,000000,36.4,41.2,35.212,39.4,154348.35,0
+WBX.US,D,20231206,000000,40.8,41.2,36.3,37,85360.40000000001,0
+WBX.US,D,20231207,000000,37,40.2,37,39.8,63109.700000000004,0
+WBX.US,D,20231208,000000,39.2,40.2,36.8,37.6,58442.8,0
+WBX.US,D,20231211,000000,38,38,34.4,35.8,42434,0
+WBX.US,D,20231212,000000,35.8,36.2,33.3,34.2,42804.450000000004,0
+WBX.US,D,20231213,000000,34,37.2,32,37.2,52608.4,0
+WBX.US,D,20231214,000000,39,41.2,39,41,48830.200000000004,0
+WBX.US,D,20231215,000000,41.4,41.6,37.9,38.4,63500.4,0
+WBX.US,D,20231218,000000,39,40.2,35.8,36,59875.450000000004,0
+WBX.US,D,20231219,000000,35.8,41.4,35.6,40.8,93845.05,0
+WBX.US,D,20231220,000000,40,41.8,38,38.2,72786.55,0
+WBX.US,D,20231221,000000,38.4,38.7,35.8,37.8,42594.65,0
+WBX.US,D,20231222,000000,37.6,38.4,36.4,37,35156.700000000004,0
+WBX.US,D,20231226,000000,37.4,39.6,37.2,39,41573.75,0
+WBX.US,D,20231227,000000,39,39.4,36.8,37.2,37747.950000000004,0
+WBX.US,D,20231228,000000,37.2,38.2,35.6,37.2,71093.55,0
+WBX.US,D,20231229,000000,36.2,37,34.6,35,55798.65,0
+WBX.US,D,20240102,000000,33.4,35.21,32.8,33.4,42589.05,0
+WBX.US,D,20240103,000000,33,33.4,31.4,32.4,29341.550000000003,0
+WBX.US,D,20240104,000000,33,33.2,31.7,32.6,31416.9,0
+WBX.US,D,20240105,000000,32,33.2,31.2,32.2,33044,0
+WBX.US,D,20240108,000000,31.8,33.2,31.5,33.2,16945.5,0
+WBX.US,D,20240109,000000,33.4,34.4,32.1,33.6,28763.9,0
+WBX.US,D,20240110,000000,33.6,33.6,32.2,33.4,24703.050000000003,0
+WBX.US,D,20240111,000000,33.2,34,31.6,34,23987.300000000003,0
+WBX.US,D,20240112,000000,34.6,37.4,32.2,32.4,50374.950000000004,0
+WBX.US,D,20240116,000000,32,32,29,29.2,37178.65,0
+WBX.US,D,20240117,000000,28.8,29.6,28.2,29.6,22864.4,0
+WBX.US,D,20240118,000000,29.2,29.8,27.4,28.4,30633.100000000002,0
+WBX.US,D,20240119,000000,28.8,29.2,26.6,29.2,33235.450000000004,0
+WBX.US,D,20240122,000000,29,31.6,29,30.6,29829,0
+WBX.US,D,20240123,000000,31.4,32.6,30.6,31.6,46009.65,0
+WBX.US,D,20240124,000000,31,32.2,29.6,30.6,32489.350000000002,0
+WBX.US,D,20240125,000000,30.4,31,28.6,28.8,25243.4,0
+WBX.US,D,20240126,000000,29.2,29.5,28.7,29.2,11166.900000000001,0
+WBX.US,D,20240129,000000,29.2,30.6,28.8,30.6,20128.45,0
+WBX.US,D,20240130,000000,30,30.19,29.2,29.8,7483.55,0
+WBX.US,D,20240131,000000,30.4,31.044,29,29.2,17724.75,0
+WBX.US,D,20240201,000000,29.4,30.6,27.4,28.8,20176.9,0
+WBX.US,D,20240202,000000,29,29,27.2,28,14130.6,0
+WBX.US,D,20240205,000000,28,29.3,26.402,28.8,28284.100000000002,0
+WBX.US,D,20240206,000000,28.6,30.8,28.6,30.8,18860.95,0
+WBX.US,D,20240207,000000,30.8,31.22,28.8,28.8,14085.300000000001,0
+WBX.US,D,20240208,000000,28.8,30.79,28.4,30.6,13110.7,0
+WBX.US,D,20240209,000000,30.4,31.3,29.4,31.2,15344.7,0
+WBX.US,D,20240212,000000,31.8,33.8,31.594,32.6,25882.5,0
+WBX.US,D,20240213,000000,31.2,31.2,29.8,29.8,14420.7,0
+WBX.US,D,20240214,000000,31.4,32.2,30.6,31.2,24696.4,0
+WBX.US,D,20240215,000000,31.2,32.7,31,32.6,13596.95,0
+WBX.US,D,20240216,000000,32.6,33,31.2,33,12566.7,0
+WBX.US,D,20240220,000000,32.8,32.8,30.2,30.4,27551.2,0
+WBX.US,D,20240221,000000,30.2,30.4,28.4,29,14519.1,0
+WBX.US,D,20240222,000000,30,30,28.3,29,12724.550000000001,0
+WBX.US,D,20240223,000000,29.2,29.2,28.2,28.8,14947.95,0
+WBX.US,D,20240226,000000,29.6,30.4,28.8,30,15486.2,0
+WBX.US,D,20240227,000000,30.6,32,29.8,31.8,24457.550000000003,0
+WBX.US,D,20240228,000000,29.8,31.4,28,30.2,39721,0
+WBX.US,D,20240229,000000,31.2,31.8,30,31,25889.65,0
+WBX.US,D,20240301,000000,30.8,31,29.2,29.4,27799.5,0
+WBX.US,D,20240304,000000,30,30,27,27.8,21244.100000000002,0
+WBX.US,D,20240305,000000,27.6,28,27.2,27.2,16697.4,0
+WBX.US,D,20240306,000000,27.4,27.8,26.8,27.4,17422.8,0
+WBX.US,D,20240307,000000,29.2,29.8,27.6,29.6,39416.4,0
+WBX.US,D,20240308,000000,29.4,30.4,28,28.8,23664.5,0
+WBX.US,D,20240311,000000,28.4,30.1,28.4,29,16470.3,0
+WBX.US,D,20240312,000000,28.6,29.2,28,29,13550.85,0
+WBX.US,D,20240313,000000,29,29.6,28.3,28.6,29609.4,0
+WBX.US,D,20240314,000000,28.4,29.2,28.2,28.6,20423.25,0
+WBX.US,D,20240315,000000,28.6,30.2,28.6,29.6,27385.850000000002,0
+WBX.US,D,20240318,000000,29,30,28.8,28.8,18444.350000000002,0
+WBX.US,D,20240319,000000,28,29.2,28,28.6,58970.8,0
+WBX.US,D,20240320,000000,28.4,29.2,28,28.6,24758.100000000002,0
+WBX.US,D,20240321,000000,29.8,30,28,28.4,54342.850000000006,0
+WBX.US,D,20240322,000000,27.8,28.8,27.202,28.4,37569.55,0
+WBX.US,D,20240325,000000,27.4,30.56,27.2,28.4,77616.85,0
+WBX.US,D,20240326,000000,28.4,29.4,28.2,29,30071.350000000002,0
+WBX.US,D,20240327,000000,29,29.6,28.2,28.4,107726.85,0
+WBX.US,D,20240328,000000,28.4,29.2,28.2,28.4,71717.2,0
+WBX.US,D,20240401,000000,29,30.6,27,30.4,29733.550000000003,0
+WBX.US,D,20240402,000000,29.4,30.8,29.2,30,22562,0
+WBX.US,D,20240403,000000,29.2,30.4,29,30,23203.100000000002,0
+WBX.US,D,20240404,000000,30.2,33.2,29.8,31.4,42813.950000000004,0
+WBX.US,D,20240405,000000,31.4,32.8,30,32.8,16713.75,0
+WBX.US,D,20240408,000000,33.4,33.8,32.2,33.4,18967.2,0
+WBX.US,D,20240409,000000,33.4,34.6,31.4,32.4,23801.350000000002,0
+WBX.US,D,20240410,000000,32,32.6,29.2,29.6,27181.800000000003,0
+WBX.US,D,20240411,000000,30,30.04,29,29.2,13854.150000000001,0
+WBX.US,D,20240412,000000,29.2,30.44,28.2,28.6,13683.35,0
+WBX.US,D,20240415,000000,28.6,28.6,27,27.6,35642.35,0
+WBX.US,D,20240416,000000,27.6,27.8,27,27.6,12004,0
+WBX.US,D,20240417,000000,28,28,26.2,26.2,30647.45,0
+WBX.US,D,20240418,000000,27,27,25.2,25.4,13874.650000000001,0
+WBX.US,D,20240419,000000,25,26.3,24.2,25.8,29336.75,0
+WBX.US,D,20240422,000000,26.8,27.2,25,27.2,14692.550000000001,0
+WBX.US,D,20240423,000000,27.2,28.4,27.026,28.4,6516.200000000001,0
+WBX.US,D,20240424,000000,28.4,28.6,27.5,27.8,10520.150000000001,0
+WBX.US,D,20240425,000000,28,28.6,27.5,28.6,6220.650000000001,0
+WBX.US,D,20240426,000000,28.6,29.8,28.2,29.8,9620.35,0
+WBX.US,D,20240429,000000,29.8,30.6,29.4,30.4,14607.35,0
+WBX.US,D,20240430,000000,30.6,30.6,28.2,28.2,7756.950000000001,0
+WBX.US,D,20240501,000000,28.6,30,28.4,29.6,8378.6,0
+WBX.US,D,20240502,000000,29.4,31.2,29.4,30.2,12063,0
+WBX.US,D,20240503,000000,31.6,31.6,29.2,30.8,15871.7,0
+WBX.US,D,20240506,000000,30.6,32.6,30.6,32,30173.7,0
+WBX.US,D,20240507,000000,32,32.8,31.8,32.8,14765.35,0
+WBX.US,D,20240508,000000,32.2,32.2,28.8,29.8,20539.95,0
+WBX.US,D,20240509,000000,31,31.8,30,30,5648.200000000001,0
+WBX.US,D,20240510,000000,30.2,30.6,27.8,28.4,21944.100000000002,0
+WBX.US,D,20240513,000000,28.2,30,28,28.4,11593.650000000001,0
+WBX.US,D,20240514,000000,29.8,30.5,28.8,29.4,15393.35,0
+WBX.US,D,20240515,000000,30.6,31.2,29.8,30.4,13422.45,0
+WBX.US,D,20240516,000000,30,30.4,29.6,30.2,10489.45,0
+WBX.US,D,20240517,000000,30,31,29.4,29.8,12411,0
+WBX.US,D,20240520,000000,29.8,29.8,28.2,29.6,8600.4,0
+WBX.US,D,20240521,000000,29.2,30,29,29.6,5344.150000000001,0
+WBX.US,D,20240522,000000,29,31.4,28.41,30.4,20681.350000000002,0
+WBX.US,D,20240523,000000,29.4,30.2,29,29.6,8845.2,0
+WBX.US,D,20240524,000000,30,30.2,29.4,30.2,3408.65,0
+WBX.US,D,20240528,000000,30,31.6,29.4,30.6,16502.2,0
+WBX.US,D,20240529,000000,30,31.4,29,31,15551.7,0
+WBX.US,D,20240530,000000,30.6,31.8,30.2,30.6,9554.65,0
+WBX.US,D,20240531,000000,30.2,30.912,30,30.6,4855.55,0
+WBX.US,D,20240603,000000,30.6,31.4,30,31.2,9593.85,0
+WBX.US,D,20240604,000000,30,30.4,29.2,29.2,9742.300000000001,0
+WBX.US,D,20240605,000000,30.4,30.4,28.6,29.4,10732.650000000001,0
+WBX.US,D,20240606,000000,29.2,29.4,28.4,28.4,13427.1,0
+WBX.US,D,20240607,000000,28.2,29,28.2,28.2,6070.950000000001,0
+WBX.US,D,20240610,000000,28.2,28.8,27.4,27.6,21395.550000000003,0
+WBX.US,D,20240611,000000,27.4,28.2,26.8,27.4,14012.150000000001,0
+WBX.US,D,20240612,000000,28.6,29.4,27,28.4,11660.75,0
+WBX.US,D,20240613,000000,27.8,28.4,27.4,28,6666.150000000001,0
+WBX.US,D,20240614,000000,27,27.784,26.2,26.2,11001.2,0
+WBX.US,D,20240617,000000,26.4,27,26.2,26.6,5801.450000000001,0
+WBX.US,D,20240618,000000,26.2,26.8,26.2,26.2,10865.35,0
+WBX.US,D,20240620,000000,26,26.8,26,26.2,15078.1,0
+WBX.US,D,20240621,000000,26.4,26.9,25.2,26.2,21620.5,0
+WBX.US,D,20240624,000000,25.6,27.2,25.4,26.8,17743.7,0
+WBX.US,D,20240625,000000,27.4,28.502,26.6,26.8,9801.050000000001,0
+WBX.US,D,20240626,000000,26.4,26.4,25.2,25.4,18260.75,0
+WBX.US,D,20240627,000000,25.6,27.6,25.6,27.4,37324.9,0
+WBX.US,D,20240628,000000,27.8,27.8,25.4,26.2,15234.95,0
+WBX.US,D,20240701,000000,26.2,26.4,25,25,10447.300000000001,0
+WBX.US,D,20240702,000000,25,25.6,24.4,24.4,15779.650000000001,0
+WBX.US,D,20240703,000000,26,26.2,25.2,26,10348.900000000001,0
+WBX.US,D,20240705,000000,26,26.2,25.2,26.2,9575.45,0
+WBX.US,D,20240708,000000,26.4,27.2,25.6,25.6,11984.85,0
+WBX.US,D,20240709,000000,25.6,26.6,25.2,26.4,9931.800000000001,0
+WBX.US,D,20240710,000000,26.4,26.6,25.8,26,5787,0
+WBX.US,D,20240711,000000,26.4,29,25.6,28.4,29293.65,0
+WBX.US,D,20240712,000000,28.4,31,27.6,30.2,20673.550000000003,0
+WBX.US,D,20240715,000000,29.6,29.6,28.4,28.8,13410.550000000001,0
+WBX.US,D,20240716,000000,29.4,30,28.8,29.8,23542.95,0
+WBX.US,D,20240717,000000,30,30.4,28.1,29.8,14005.1,0
+WBX.US,D,20240718,000000,29.8,30,28.8,29,5781.900000000001,0
+WBX.US,D,20240719,000000,28.6,29.6,28.6,29,4077.3500000000004,0
+WBX.US,D,20240722,000000,28.8,30.4,28.6,29.8,22770.25,0
+WBX.US,D,20240723,000000,29.6,29.6,28,28.6,11965.6,0
+WBX.US,D,20240724,000000,27.8,29,26.8,27.4,19553.05,0
+WBX.US,D,20240725,000000,27.4,28.8,27.4,28.6,7597.3,0
+WBX.US,D,20240726,000000,29,29.592,28,28.4,10688.650000000001,0
+WBX.US,D,20240729,000000,29.8,32.4,27.6,32,32079.600000000002,0
+WBX.US,D,20240730,000000,31.6,32.8,29,29.6,21388.15,0
+WBX.US,D,20240731,000000,32,32.8,30,32.6,48194.15,0
+WBX.US,D,20240801,000000,31.4,32.8,29,29.2,30769.9,0
+WBX.US,D,20240802,000000,28.6,29.8,28.4,29.8,14322.95,0
+WBX.US,D,20240805,000000,27,29.8,26.4,29.4,26162.9,0
+WBX.US,D,20240806,000000,28.2,28.8,27,27.6,16095.800000000001,0
+WBX.US,D,20240807,000000,28,28,25,25.8,22249.15,0
+WBX.US,D,20240808,000000,26.4,27.6,25.4,27.6,22771.350000000002,0
+WBX.US,D,20240809,000000,26.8,27.6,25.8,25.8,12996.25,0
+WBX.US,D,20240812,000000,26.4,26.6,25.2,25.6,16491.2,0
+WBX.US,D,20240813,000000,25.8,28.8,25.8,28.6,29159.25,0
+WBX.US,D,20240814,000000,28.2,28.8,26.2,26.4,14485.150000000001,0
+WBX.US,D,20240815,000000,26.6,27.4,26.5,27,10365.95,0
+WBX.US,D,20240816,000000,27.2,29.6,27.2,29.6,23568,0
+WBX.US,D,20240819,000000,29.2,30.6,29.2,30.2,14823.5,0
+WBX.US,D,20240820,000000,30.4,30.8,29.6,30.8,7824.05,0
+WBX.US,D,20240821,000000,30.4,31.8,29.8,30.8,8515.65,0
+WBX.US,D,20240822,000000,30.2,30.764,29.6,29.8,6051.55,0
+WBX.US,D,20240823,000000,29.8,31.8,29.8,31,14124.050000000001,0
+WBX.US,D,20240826,000000,31.2,31.6,29.2,29.6,16051.400000000001,0
+WBX.US,D,20240827,000000,29,29.8,27.8,28.8,15259.650000000001,0
+WBX.US,D,20240828,000000,28,30,28,28.2,9625.15,0
+WBX.US,D,20240829,000000,28,29,27.2,27.8,15196.5,0
+WBX.US,D,20240830,000000,27.4,28.6,27.2,27.4,14953.050000000001,0
+WBX.US,D,20240903,000000,27,27,26.2,26.2,17334.4,0
+WBX.US,D,20240904,000000,26.2,26.4,25.2,25.2,20935.45,0
+WBX.US,D,20240905,000000,25.6,26.6,25.2,25.4,16858.4,0
+WBX.US,D,20240906,000000,25.8,25.8,24.6,24.6,16817.75,0
+WBX.US,D,20240909,000000,24.8,25.5,24.6,25.2,13268.1,0
+WBX.US,D,20240910,000000,24.8,25.6,24.8,25,7347.950000000001,0
+WBX.US,D,20240911,000000,24.8,26.6,24.8,26.4,9505.300000000001,0
+WBX.US,D,20240912,000000,26,28,25.6,26.8,25130.850000000002,0
+WBX.US,D,20240913,000000,26.2,27.6,25.8,26.4,9244.550000000001,0
+WBX.US,D,20240916,000000,26,26.2,24.6,25,18474.75,0
+WBX.US,D,20240917,000000,25,25.6,24.8,25.2,11607.900000000001,0
+WBX.US,D,20240918,000000,24.8,25.7,24.8,24.8,9581.65,0
+WBX.US,D,20240919,000000,24.8,25.598,24.8,25,11270,0
+WBX.US,D,20240920,000000,25.4,25.4,24,24,24291.800000000003,0
+WBX.US,D,20240923,000000,24.8,25.6,24,24,13619.25,0
+WBX.US,D,20240924,000000,24.6,24.8,24,24.4,12784.85,0
+WBX.US,D,20240925,000000,24.2,24.6,23.6,24,9409.2,0
+WBX.US,D,20240926,000000,24.2,24.8,23.6,24,11073.800000000001,0
+WBX.US,D,20240927,000000,23.8,24.5,23.6,24,11597.75,0
+WBX.US,D,20240930,000000,24.4,24.6,24.2,24.4,9116.1,0
+WBX.US,D,20241001,000000,24.4,24.4,23.2,23.6,18954.65,0
+WBX.US,D,20241002,000000,23,23.4,21.2,22.4,20710.2,0
+WBX.US,D,20241003,000000,22.8,23.4,22.4,23.2,11726.800000000001,0
+WBX.US,D,20241004,000000,23,23.4,22.4,22.6,13893.7,0
+WBX.US,D,20241007,000000,22.6,23,22.4,22.6,10777.45,0
+WBX.US,D,20241008,000000,23,23,21.8,21.8,9442.2,0
+WBX.US,D,20241009,000000,22,23,20.62,22.2,12503.300000000001,0
+WBX.US,D,20241010,000000,21.8,22.2,21.8,21.8,8888.2,0
+WBX.US,D,20241011,000000,21.8,23.8,21.8,23.6,16687.7,0
+WBX.US,D,20241014,000000,23.6,23.6,23,23.4,8520.85,0
+WBX.US,D,20241015,000000,23,23.19,22.2,22.4,10412.050000000001,0
+WBX.US,D,20241016,000000,22.2,22.6,22,22,16858.95,0
+WBX.US,D,20241017,000000,21.8,23,20.8,21.2,23578.2,0
+WBX.US,D,20241018,000000,21.2,21.2,20,20.6,27654.95,0
+WBX.US,D,20241021,000000,20.6,20.8,19.296,19.56,40034.700000000004,0
+WBX.US,D,20241022,000000,19.6,20,18.8,19.598,27791.600000000002,0
+WBX.US,D,20241023,000000,19.048,19.4,18,18.2,28876.5,0
+WBX.US,D,20241024,000000,18.41,18.97,17.316,17.8,49642.450000000004,0
+WBX.US,D,20241025,000000,16.936,18.576,16.4,18,31825.550000000003,0
+WBX.US,D,20241028,000000,18,19.6,18,18.81,18958.7,0
+WBX.US,D,20241029,000000,18.8,19.186,18.426,19.158,6992.75,0
+WBX.US,D,20241030,000000,18.8,19.198,18.8,18.994,7652.8,0
+WBX.US,D,20241031,000000,19.18,19.18,17.4,17.6,19655.05,0
+WBX.US,D,20241101,000000,17.872,17.952,16.632,17.2,19603.9,0
+WBX.US,D,20241104,000000,17.184,18.424,16.8,18.08,17960.600000000002,0
+WBX.US,D,20241105,000000,19.09,19.96,18.402,19.6,31139.15,0
+WBX.US,D,20241106,000000,19.6,21.2,18.02,19.114,58665.950000000004,0
+WBX.US,D,20241107,000000,19.2,20,19.2,19.2,13544.400000000001,0
+WBX.US,D,20241108,000000,19,19.8,16.4,17.804,53204.8,0
+WBX.US,D,20241111,000000,16.892,17.802,16.6,17.602,32670.9,0
+WBX.US,D,20241112,000000,16.6,17,15.666,16.402,28318,0
+WBX.US,D,20241113,000000,16.2,16.8,16,16.21,22538.850000000002,0
+WBX.US,D,20241114,000000,16.226,16.302,14.516,15.002,31067.850000000002,0
+WBX.US,D,20241115,000000,15.822,15.9,14.99,14.992,17585.25,0
+WBX.US,D,20241118,000000,14.986,15,13.4,13.402,39701.8,0
+WBX.US,D,20241119,000000,13.402,13.4022,11.404,11.472,107323.40000000001,0
+WBX.US,D,20241120,000000,11.286,11.876,10,11.802,56713.700000000004,0
+WBX.US,D,20241121,000000,12.16,13.768,12.111,13.54,46422.100000000006,0
+WBX.US,D,20241122,000000,14,14.962,13.402,13.6,45189.600000000006,0
+WBX.US,D,20241125,000000,13.4,13.4,12.2,13.04,31656.9,0
+WBX.US,D,20241126,000000,12.4,12.992,11.82,12.52,20687.350000000002,0
+WBX.US,D,20241127,000000,12.4,13.13,12.2,12.4,15068.050000000001,0
+WBX.US,D,20241129,000000,12.58,13.832,12.22,13.2,25134.25,0
+WBX.US,D,20241202,000000,13.898,13.94,13,13.68,21945.350000000002,0
+WBX.US,D,20241203,000000,13.23,13.58,12.656,13.402,24223.4,0
+WBX.US,D,20241204,000000,12.8,12.8,12.24,12.53,19330,0
+WBX.US,D,20241205,000000,12.8,12.8,11.06,12.004,39519.100000000006,0
+WBX.US,D,20241206,000000,12.198,13.162,12.1,13.162,33994.6,0
+WBX.US,D,20241209,000000,12.812,12.922,12.12,12.42,30617.100000000002,0
+WBX.US,D,20241210,000000,12.79,13.16,12,12.226,14534.800000000001,0
+WBX.US,D,20241211,000000,12,12.098,11.002,11.008,38560.75,0
+WBX.US,D,20241212,000000,11.008,11.6,11,11.002,20582.300000000003,0
+WBX.US,D,20241213,000000,11.22,11.798,10.2,10.2,31432.5,0
+WBX.US,D,20241216,000000,10.26,10.582,9.6,9.6,44003.4,0
+WBX.US,D,20241217,000000,9.6,10.58,9.432,10,39641.05,0
+WBX.US,D,20241218,000000,10.2,10.746,9.468,9.5,35835.25,0
+WBX.US,D,20241219,000000,9.8,9.8,9.135,9.54,19689.95,0
+WBX.US,D,20241220,000000,9.202,11.548,9.066,10.592,62046.200000000004,0
+WBX.US,D,20241223,000000,10,10.36,9.08,9.082,69105.75,0
+WBX.US,D,20241224,000000,10,10.164,9.202,9.206,42078.600000000006,0
+WBX.US,D,20241226,000000,9.5,9.6,8.26,8.778,52994.15,0
+WBX.US,D,20241227,000000,8.8,9.028,8.6,8.844,59734.950000000004,0
+WBX.US,D,20241230,000000,9.16,9.468,8.4,9.034,286825.85000000003,0
+WBX.US,D,20241231,000000,9.2,10.8,9,10.014,123957.25,0
+WBX.US,D,20250102,000000,10.802,13.936,10.4,13.3,193980.1,0
+WBX.US,D,20250103,000000,13.4,13.54,10.8,12.2,94361.45000000001,0
+WBX.US,D,20250106,000000,12.7,14.4,12.6,12.7,137302.2,0
+WBX.US,D,20250107,000000,12.85,13.164,12.074,12.18,47946.05,0
+WBX.US,D,20250108,000000,12.2,12.2,11,11.422,45667.950000000004,0
+WBX.US,D,20250110,000000,11.94,11.94,10.646,11,26821.5,0
+WBX.US,D,20250113,000000,10.8,11,10.098,10.602,25154.25,0
+WBX.US,D,20250114,000000,11.2,11.523,9.9758,10.36,26508.350000000002,0
+WBX.US,D,20250115,000000,10.24,11.2,9.84,11.2,33793.700000000004,0
+WBX.US,D,20250116,000000,11.752,11.796,10.6,11.208,13101.25,0
+WBX.US,D,20250117,000000,11.438,11.706,10.61,11.5,14511.5,0
+WBX.US,D,20250121,000000,11,11.394,10.6,11.012,15956.7,0
+WBX.US,D,20250122,000000,10.424,10.598,9.712,9.84,28415.95,0
+WBX.US,D,20250123,000000,10.253,10.398,9.388,9.62,13403.050000000001,0
+WBX.US,D,20250124,000000,9.63,9.998,9.2,9.724,20614.5,0
+WBX.US,D,20250127,000000,9.6,10,9.3,9.6,14946.75,0
+WBX.US,D,20250128,000000,9.6,9.994,9.3,9.56,13356.85,0
+WBX.US,D,20250129,000000,9.5,9.722,9.2,9.318,9755.5,0
+WBX.US,D,20250130,000000,9.2,9.476,9.2,9.2,10293.150000000001,0
+WBX.US,D,20250131,000000,9.324,9.6,9.25,9.6,13692.7,0
+WBX.US,D,20250203,000000,9.4,9.6,9.2,9.2,9562.65,0
+WBX.US,D,20250204,000000,9.01,9.534,8.82,9.448,14666.25,0
+WBX.US,D,20250205,000000,9.6,10,9.1,9.32,16951.600000000002,0
+WBX.US,D,20250206,000000,8.96,9.614,8.92,9.37,7330.150000000001,0
+WBX.US,D,20250207,000000,9.47902,9.542,8.996,9.132,12077.300000000001,0
+WBX.US,D,20250210,000000,9.202,9.698,8.8,8.8,13357.550000000001,0
+WBX.US,D,20250211,000000,8.806,9.334,8.8,8.92,33438.05,0
+WBX.US,D,20250212,000000,9.2,9.4,8.8,9.12,14293.35,0
+WBX.US,D,20250213,000000,8.936,9.39,8.898,9.322,11659.150000000001,0
+WBX.US,D,20250214,000000,9.39998,9.964,9.184,9.78,17054.600000000002,0
+WBX.US,D,20250218,000000,10.2,12,9.866,12,50268,0
+WBX.US,D,20250219,000000,12.19,12.3,10.714,10.856,28968.65,0
+WBX.US,D,20250220,000000,11.42,11.42,10.46,10.562,6776.75,0
+WBX.US,D,20250221,000000,10.656,11.074,10,10.11,12744.1,0
+WBX.US,D,20250224,000000,9.4,10.898,8.8,10.8,231954.2,0
+WBX.US,D,20250225,000000,10.4,10.76,9.62,10.072,22037,0
+WBX.US,D,20250226,000000,10.056,10.34,9.736,9.802,13170.050000000001,0
+WBX.US,D,20250227,000000,9.6,9.6,8.8,8.802,31685.7,0
+WBX.US,D,20250228,000000,8.8,8.89,8.8,8.804,20777.4,0
+WBX.US,D,20250303,000000,8.8,8.8,7.394,7.7,74259.2,0
+WBX.US,D,20250304,000000,7.808,7.808,7.2,7.2,36337.1,0
+WBX.US,D,20250305,000000,7.96,8.012,7.14,7.614,36982,0
+WBX.US,D,20250306,000000,7.4,8,7.218,7.498,14714.1,0
+WBX.US,D,20250307,000000,7.238,7.4,7.2,7.354,18721.8,0
+WBX.US,D,20250310,000000,7.3996,7.6,7,7.052,29503.25,0
+WBX.US,D,20250311,000000,7.2,7.6,6.7,6.828,17233.5,0
+WBX.US,D,20250312,000000,7,7.37,7,7.06,19794.300000000003,0
+WBX.US,D,20250313,000000,7.02,7.296,7,7,14317.5,0
+WBX.US,D,20250314,000000,7,7.294,7,7.082,9208.050000000001,0
+WBX.US,D,20250317,000000,7.1,7.6,7.002,7.328,16936.850000000002,0
+WBX.US,D,20250318,000000,7.604,7.604,6.802,7.098,15421.7,0
+WBX.US,D,20250319,000000,7.36,7.8,6.6,6.832,18700.350000000002,0
+WBX.US,D,20250320,000000,7.082,7.196,6.622,6.776,15783.75,0
+WBX.US,D,20250321,000000,6.72,7.036,6.4,6.414,46164.8,0
+WBX.US,D,20250324,000000,7.05998,7.098,6.4,6.62,25132.9,0
+WBX.US,D,20250325,000000,7.1905,7.2,6.45,7,24453.850000000002,0
+WBX.US,D,20250326,000000,6.82,6.927,6.668,6.844,7638.950000000001,0
+WBX.US,D,20250327,000000,6.822,7.16,6.822,6.992,14919.6,0
+WBX.US,D,20250328,000000,6.82,7,6.462,6.55,27309.4,0
+WBX.US,D,20250331,000000,6.8,6.8,5.814,6.554,22667.9,0
+WBX.US,D,20250401,000000,6.4,6.8,6.21,6.72,14749.550000000001,0
+WBX.US,D,20250402,000000,6.602,6.792,6.51,6.578,7536.700000000001,0
+WBX.US,D,20250403,000000,6.04,6.322,6,6.26,8865.1,0
+WBX.US,D,20250404,000000,6.2,6.2,5.791,6.002,38956.200000000004,0
+WBX.US,D,20250407,000000,5.8,6.112,5.032,5.872,34623.8,0
+WBX.US,D,20250408,000000,5.9,5.9,5.245,5.4,19198.25,0
+WBX.US,D,20250409,000000,5.4,5.8,5.046,5.474,33689.65,0
+WBX.US,D,20250410,000000,5.7,6.99994,5.298,6.86,118005.6,0
+WBX.US,D,20250411,000000,6.986,7.336,6.426,7.134,36728.25,0
+WBX.US,D,20250414,000000,7.2,7.564,7.176,7.52,9676.300000000001,0
+WBX.US,D,20250415,000000,7.55642,7.8,7.2,7.8,10275.25,0
+WBX.US,D,20250416,000000,7.798,8,6.888,7.114,12385.650000000001,0
+WBX.US,D,20250417,000000,7.122,8,6.804,7.44,12254.45,0
+WBX.US,D,20250421,000000,7,8,7,7.2,4221.6,0
+WBX.US,D,20250422,000000,7.2,7.77,7.2,7.58,6071.700000000001,0
+WBX.US,D,20250423,000000,7.281,7.71,7.222,7.6,6457.450000000001,0
+WBX.US,D,20250424,000000,7.6,7.6,7.298,7.6,7862.3,0
+WBX.US,D,20250425,000000,7.6,7.6,6.598,7.4,12366.150000000001,0
+WBX.US,D,20250428,000000,7.474,7.6,7,7.4,7018.5,0
+WBX.US,D,20250429,000000,7.4,7.4,7,7.24,6949.3,0
+WBX.US,D,20250430,000000,7.2,7.4,6.774,7,3953.55,0
+WBX.US,D,20250501,000000,7.06,7.4,6.802,7.1,10414.45,0
+WBX.US,D,20250502,000000,7.1,7.348,7,7.34,9664.6,0
+WBX.US,D,20250505,000000,7.372,7.586,7.102,7.36,4755.85,0
+WBX.US,D,20250506,000000,7.37,7.57682,7.2,7.386,11001.400000000001,0
+WBX.US,D,20250507,000000,7.6,7.75732,7.454,7.52,9780.1,0
+WBX.US,D,20250508,000000,7,7.352,7,7.204,16685.75,0
+WBX.US,D,20250509,000000,7.204,7.51,6.928,7.12,9587.95,0
+WBX.US,D,20250512,000000,7,7.298,6.972,7.2,17783.45,0
+WBX.US,D,20250513,000000,6.8,7.1,6.4,7.1,13388.550000000001,0
+WBX.US,D,20250514,000000,7.448,8,6.4,6.718,28869.600000000002,0
+WBX.US,D,20250515,000000,6.536,6.6,5.1,5.802,67893.5,0
+WBX.US,D,20250516,000000,5.788,6,5,5.918,39632.350000000006,0
+WBX.US,D,20250519,000000,6.1,6.398,5.614,5.868,16828.25,0
+WBX.US,D,20250520,000000,5.87,5.946,5.6,5.74,35115.8,0
+WBX.US,D,20250521,000000,5.456,5.698,5.32,5.548,18166.7,0
+WBX.US,D,20250522,000000,5.6,5.9,5.27002,5.84,21569.45,0
+WBX.US,D,20250523,000000,5.74,7.2,5.73,6.47,62729.65,0
+WBX.US,D,20250527,000000,6.48,7.1,6.19,6.6,30282.5,0
+WBX.US,D,20250528,000000,6.798,6.798,6.192,6.42,11143.25,0
+WBX.US,D,20250529,000000,6.45,6.942,6.404,6.816,11858.150000000001,0
+WBX.US,D,20250530,000000,7.32798,7.6,6.8,7.18,40685.15,0
+WBX.US,D,20250602,000000,7,7.4,6.4,7,16630.55,0
+WBX.US,D,20250603,000000,6.6,6.946,6.2,6.626,23783.350000000002,0
+WBX.US,D,20250604,000000,6.626,6.626,6.2,6.4,8984.15,0
+WBX.US,D,20250605,000000,6.85,7,6.312,6.858,34124.3,0
+WBX.US,D,20250606,000000,6.72,7,6.3,6.78,16979.3,0
+WBX.US,D,20250609,000000,6.78,6.836,6.4,6.816,13514.85,0
+WBX.US,D,20250610,000000,6.73,6.92,6.5,6.83,13287.150000000001,0
+WBX.US,D,20250611,000000,6.92,7.4,6.832,7.2,23676.2,0
+WBX.US,D,20250612,000000,7.5,7.56,6.76,7,180231.7,0
+WBX.US,D,20250613,000000,6.598,6.864,6.404,6.8,15110.150000000001,0
+WBX.US,D,20250616,000000,6.5,7.4,4.6,6.602,37400.85,0
+WBX.US,D,20250617,000000,6.598,6.76,6.4,6.502,13142.650000000001,0
+WBX.US,D,20250618,000000,6.378,7.5,6.2,6.4,14055.35,0
+WBX.US,D,20250620,000000,6.6,6.6,6,6.3,19335.9,0
+WBX.US,D,20250623,000000,6.2,6.4,6.054,6.12,7146.950000000001,0
+WBX.US,D,20250624,000000,6.122,6.41,6,6.4,11855.300000000001,0
+WBX.US,D,20250625,000000,6.41,6.8,6.2,6.38,5401.650000000001,0
+WBX.US,D,20250626,000000,6.506,6.596,6.4,6.442,7250.400000000001,0
+WBX.US,D,20250627,000000,6.56,6.8,6.402,6.54,9934.6,0
+WBX.US,D,20250630,000000,6.44,6.584,6.1,6.354,16868.4,0
+WBX.US,D,20250701,000000,6.354,6.354,6.12,6.312,11066,0
+WBX.US,D,20250702,000000,5.8,6.36,5.8,6.02,44232.950000000004,0
+WBX.US,D,20250703,000000,5.9,5.99,5.425,5.83,32524,0
+WBX.US,D,20250707,000000,5.81,5.82,5.5202,5.65,41866,0
+WBX.US,D,20250708,000000,5.7,6.1697,5.65,6.02,21701,0
+WBX.US,D,20250709,000000,6.09,6.44,6.09,6.39,39501,0
+WBX.US,D,20250710,000000,6.1813,6.36,6.1,6.1,7381,0
+WBX.US,D,20250711,000000,6.315,6.5,5.99,6.12,11185,0
+WBX.US,D,20250714,000000,6.02,6.12,5.8,5.88,14302,0
+WBX.US,D,20250715,000000,5.85,6,5.815,5.96,20145,0
+WBX.US,D,20250716,000000,6.2004,6.25,6.06,6.18,14181,0
+WBX.US,D,20250717,000000,6.218,6.218,5.92,5.97,25025,0
+WBX.US,D,20250718,000000,5.94,6,5.89,5.94,6060,0
+WBX.US,D,20250721,000000,6,6.1,5.94,5.94,14940,0
+WBX.US,D,20250722,000000,5.9009,6.09,5.9009,6,19018,0
+WBX.US,D,20250723,000000,6.1,6.475,6.0293,6.25,19791,0
+WBX.US,D,20250724,000000,6.4,6.5999,6.26,6.48,20145,0
+WBX.US,D,20250725,000000,6.5,6.543,6,6.15,17440,0
+WBX.US,D,20250728,000000,6.2,6.24,5.9,5.92,14460,0
+WBX.US,D,20250729,000000,5.96,6.0624,5.49,5.54,32510,0
+WBX.US,D,20250730,000000,5.595,5.62,5.43,5.43,18035,0
+WBX.US,D,20250731,000000,5.4,5.5,5.03,5.17,23583,0
+WBX.US,D,20250801,000000,5.03,5.03,4.7516,4.83,35494,0
+WBX.US,D,20250804,000000,4.96,5.125,4.8,4.89,36052,0
+WBX.US,D,20250805,000000,4.9,5.045,4.6,4.64,26404,0
+WBX.US,D,20250806,000000,4.78,4.85,4.21,4.28,36756,0
+WBX.US,D,20250807,000000,4.2601,4.4506,4.26,4.29,19664,0
+WBX.US,D,20250808,000000,4.245,4.49,4.15,4.36,16810,0
+WBX.US,D,20250811,000000,4.355,4.48,4.2616,4.39,19332,0
+WBX.US,D,20250812,000000,4.61,4.75,4.4367,4.55,11273,0
+WBX.US,D,20250813,000000,4.495,4.77,4.46,4.55,21487,0
+WBX.US,D,20250814,000000,4.3644,4.5,4.3644,4.45,4094,0
+WBX.US,D,20250815,000000,4.3863,4.55,4.25,4.36,11861,0
+WBX.US,D,20250818,000000,4.278,4.69,4.26,4.35,8263,0
+WBX.US,D,20250819,000000,4.35,4.89,4.2579,4.8,32546,0
+WBX.US,D,20250820,000000,4.8,4.9,4.4832,4.69,13281,0
+WBX.US,D,20250821,000000,4.6672,4.71,4.5001,4.56,12968,0
+WBX.US,D,20250822,000000,4.5,4.69,4.3652,4.58,19650,0
+WBX.US,D,20250825,000000,4.5784,4.5784,4.44,4.48,10307,0
+WBX.US,D,20250826,000000,4.41,4.425465,4.3141,4.35,10712,0
+WBX.US,D,20250827,000000,4.31,4.501,4.22,4.26,30941,0
+WBX.US,D,20250828,000000,4.28,4.28,4.05,4.085,21513,0
+WBX.US,D,20250829,000000,4.29,4.29,3.79,4.04,50128,0
+WBX.US,D,20250902,000000,3.935,4.1,3.88,3.95,23210,0
+WBX.US,D,20250903,000000,3.84,3.915,3.69,3.86,26080,0
+WBX.US,D,20250904,000000,3.8282,4.0371,3.7501,3.84,7895,0
+WBX.US,D,20250905,000000,3.92,3.96,3.88,3.95,13723,0
+WBX.US,D,20250908,000000,3.91,3.9773,3.9,3.93,5875,0
+WBX.US,D,20250909,000000,3.9066,3.9066,3.86,3.86,10469,0
+WBX.US,D,20250910,000000,3.9358,3.96,3.85,3.94,6905,0
+WBX.US,D,20250911,000000,3.906,4.23,3.89,4.16,36401,0
+WBX.US,D,20250912,000000,4.022,4.15,3.99,4.03,13410,0
+WBX.US,D,20250915,000000,4.05,4.05,3.9368,4.02,9558,0
+WBX.US,D,20250916,000000,4.05,4.2,3.97,4.07,14087,0
+WBX.US,D,20250917,000000,4.01,4.17,4.01,4.11,16078,0
+WBX.US,D,20250918,000000,4.15,4.1597,4.06,4.1,17331,0
+WBX.US,D,20250919,000000,4.169,4.1838,4.06,4.16,9029,0
+WBX.US,D,20250922,000000,4.0885,4.28,4.0885,4.28,10673,0
+WBX.US,D,20250923,000000,4.3,4.87,4.25,4.7,72182,0
+WBX.US,D,20250924,000000,4.5818,4.9375,4.53,4.85,22467,0
+WBX.US,D,20250925,000000,4.6089,4.85,4.6,4.76,15735,0
+WBX.US,D,20250926,000000,4.64,4.78,4.54,4.55,5505,0
+WBX.US,D,20250929,000000,4.6354,4.7914,4.6354,4.73,15047,0
+WBX.US,D,20250930,000000,4.63,4.63,4.4,4.47,20663,0
+WBX.US,D,20251001,000000,4.44,4.7475,4.41,4.55,37195,0
+WBX.US,D,20251002,000000,4.49,4.61,4.39,4.58,11522,0
+WBX.US,D,20251003,000000,4.68,5.42,4.68,5.23,62759,0
+WBX.US,D,20251006,000000,5.2123,5.735,5.19,5.67,52872,0
+WBX.US,D,20251007,000000,5.79,6.48,5.6961,6.33,110240,0
+WBX.US,D,20251008,000000,6.51,7.83,6.49,6.74,188736,0
+WBX.US,D,20251009,000000,7.3855,7.3855,6.51,6.64,62612,0
+WBX.US,D,20251010,000000,6.6017,6.9302,6,6.11,67104,0
+WBX.US,D,20251013,000000,6.09,7.1176,6.05,6.92,38326,0
+WBX.US,D,20251014,000000,7.11,7.3178,6.9247,7.19,51991,0
+WBX.US,D,20251015,000000,7.6,7.6,7,7.07,22750,0
+WBX.US,D,20251016,000000,7.12,7.4973,6.28,6.32,33179,0
+WBX.US,D,20251017,000000,6.28,6.42,6.01,6.01,15796,0
+WBX.US,D,20251020,000000,6.0005,6.03,5.31,5.41,44859,0
+WBX.US,D,20251021,000000,5.51,5.598,5.27,5.39,24251,0
+WBX.US,D,20251022,000000,5.35,5.5,5,5.18,74466,0
+WBX.US,D,20251023,000000,5.01,5.325,4.95,4.98,73705,0
+WBX.US,D,20251024,000000,5.19,5.35,4.69,4.95,31308,0
+WBX.US,D,20251027,000000,5.06,5.2199,4.7,4.9,26066,0
+WBX.US,D,20251028,000000,4.85,4.94,4.81,4.89,16367,0
+WBX.US,D,20251029,000000,4.8,4.98,4.64,4.83,15582,0
+WBX.US,D,20251030,000000,4.6502,4.93,4.6502,4.8,13034,0
+WBX.US,D,20251031,000000,4.8,4.938,4.712392,4.87,9155,0
+WBX.US,D,20251103,000000,4.8488,4.92,4.71,4.77,17934,0
+WBX.US,D,20251104,000000,4.68,4.7611,4.38,4.38,56630,0
+WBX.US,D,20251105,000000,4.37,4.61,4.05,4.21,24828,0
+WBX.US,D,20251106,000000,4.3,4.32,4.03,4.11,16772,0
+WBX.US,D,20251107,000000,4.199,4.199,3.91,4.04,18581,0
+WBX.US,D,20251110,000000,4.155,4.28,3.85,3.85,36802,0
+WBX.US,D,20251111,000000,4.043,4.043,3.75,3.79,25108,0
+WBX.US,D,20251112,000000,3.8158,3.8499,3.52,3.52,55122,0
+WBX.US,D,20251113,000000,3.6552,3.74,3.51,3.52,31378,0
+WBX.US,D,20251114,000000,3.5276,3.65,3.51,3.52,25484,0
+WBX.US,D,20251117,000000,3.54,3.61,3.3,3.51,41312,0
+WBX.US,D,20251118,000000,3.4,3.5,3.185,3.27,27963,0
+WBX.US,D,20251119,000000,3.3478,3.35,3.19,3.27,11682,0
+WBX.US,D,20251120,000000,3.47,3.47,3.0009,3.045,17356,0
+WBX.US,D,20251121,000000,3.04,3.15,2.85,3.04,50156,0
+WBX.US,D,20251124,000000,3.02,3.09,2.98,3.03,21031,0
+WBX.US,D,20251125,000000,3.0799,3.26,2.99,3.23,19369,0
+WBX.US,D,20251126,000000,3.16,3.3,3.16,3.27,6311,0
+WBX.US,D,20251128,000000,3.3978,3.6486,3.3,3.63,46201,0
+WBX.US,D,20251201,000000,3.93,3.97,3.2714,3.56,52161,0
+WBX.US,D,20251202,000000,3.57,3.58,3.3,3.32,27961,0
+WBX.US,D,20251203,000000,3.3335,3.3335,3.21,3.26,8312,0
+WBX.US,D,20251204,000000,3.3,3.4,3.247,3.38,14800,0
+WBX.US,D,20251205,000000,3.36,3.52,3.33,3.36,20338,0
+WBX.US,D,20251208,000000,3.3,3.42,3.22,3.27,25034,0
+WBX.US,D,20251209,000000,3.26,3.26,2.92,3.15,29768,0
+WBX.US,D,20251210,000000,3.02,3.1488,3.02,3.06,35605,0
+WBX.US,D,20251211,000000,3.14,3.214786,3.05,3.09,18967,0
+WBX.US,D,20251212,000000,3.13,3.18,2.9,3.03,35410,0
+WBX.US,D,20251215,000000,3.06,3.2,3,3.03,32884,0
+WBX.US,D,20251216,000000,3.02,3.3599,2.88,3.2,43821,0
+WBX.US,D,20251217,000000,3.25,3.25,3,3,21764,0
+WBX.US,D,20251218,000000,3.0347,3.1,2.89,2.9,34605,0
+WBX.US,D,20251219,000000,2.89,3.04,2.83,2.93,27798,0
+WBX.US,D,20251222,000000,2.91,3,2.83,2.86,66626,0
+WBX.US,D,20251223,000000,2.855,2.8643,2.7508,2.8,55478,0
+WBX.US,D,20251224,000000,2.78,2.82,2.7201,2.78,21020,0
+WBX.US,D,20251226,000000,2.7673,2.8,2.73,2.77,18032,0
+WBX.US,D,20251229,000000,2.75,2.75,2.49,2.58,54199,0
+WBX.US,D,20251230,000000,2.56,2.64,2.51,2.51,49814,0
+WBX.US,D,20251231,000000,2.48,2.49,2.3,2.34,52512,0
+WBX.US,D,20260102,000000,2.49,2.55,2.36,2.43,34862,0
+WBX.US,D,20260105,000000,2.5,2.685,2.46,2.66,25840,0
+WBX.US,D,20260106,000000,2.7,3.08,2.7,3.07,122989,0
+WBX.US,D,20260107,000000,3.12,3.19,3.1,3.13,70320,0
+WBX.US,D,20260108,000000,3.09,3.1799,2.94,3.05,15558,0
+WBX.US,D,20260109,000000,3.045,3.0609,2.9653,2.98,5583,0
+WBX.US,D,20260112,000000,2.98,3.08,2.96,2.99,8087,0
+WBX.US,D,20260113,000000,2.9001,2.99,2.9001,2.96,17919,0
+WBX.US,D,20260114,000000,2.955,3.13,2.94,3.09,27594,0
+WBX.US,D,20260115,000000,3.097,3.12,2.92,2.99,9917,0
+WBX.US,D,20260116,000000,2.95,3.02,2.84,3.01,16332,0
+WBX.US,D,20260120,000000,2.97,2.9747,2.9,2.92,7010,0
+WBX.US,D,20260121,000000,2.935,2.935,2.87,2.88,4866,0
+WBX.US,D,20260122,000000,2.8922,3.08,2.87,3.01,7033,0
+WBX.US,D,20260123,000000,3.08,3.08,2.99,3.01,4416,0
+WBX.US,D,20260126,000000,3.07,3.09,2.9693,3.01,5986,0
+WBX.US,D,20260127,000000,2.9922,3.06,2.9643,2.99,9503,0
+WBX.US,D,20260128,000000,3.02,3.08,2.93,2.97,20189,0
+WBX.US,D,20260129,000000,2.95,2.97,2.92,2.94,7668,0
+WBX.US,D,20260130,000000,2.99,2.99,2.88,2.94,2343,0
+WBX.US,D,20260202,000000,2.91,2.95,2.87,2.87,2557,0
+WBX.US,D,20260203,000000,2.9489,2.9489,2.69,2.72,15205,0
+WBX.US,D,20260204,000000,2.85,2.89,2.8,2.81,13023,0
+WBX.US,D,20260205,000000,2.76,2.7966,2.51,2.55,18778,0
+WBX.US,D,20260206,000000,2.7472,2.7472,2.55,2.601,5546,0
+WBX.US,D,20260209,000000,2.58,2.8,2.51,2.7,11812,0
+WBX.US,D,20260210,000000,2.71,2.8,2.71,2.72,15934,0
+WBX.US,D,20260211,000000,2.63,2.69,2.62,2.62,9274,0
+WBX.US,D,20260212,000000,2.89,2.9,2.74,2.84,28984,0
+WBX.US,D,20260213,000000,2.85,3.15,2.85,3.09,15193,0
+WBX.US,D,20260217,000000,3.01,3.07,2.9303,2.97,9433,0
+WBX.US,D,20260218,000000,2.83,3.075,2.83,3.03,3442,0
diff --git a/daily/us/nyse stocks/2/wec.us.txt b/daily/us/nyse stocks/2/wec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4557d9d0d514433b499d5e3d47754e1effc1171d
--- /dev/null
+++ b/daily/us/nyse stocks/2/wec.us.txt	
@@ -0,0 +1,10400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEC.US,D,19841026,000000,0.400659,0.400659,0.393578,0.400659,7298422.3398208,0
+WEC.US,D,19841029,000000,0.400659,0.400659,0.393578,0.393578,28739976.415523,0
+WEC.US,D,19841030,000000,0.400659,0.400659,0.393578,0.393578,150176111.25643,0
+WEC.US,D,19841031,000000,0.379397,0.393578,0.379397,0.386321,95023203.060116,0
+WEC.US,D,19841101,000000,0.379397,0.386321,0.379397,0.379397,35678452.035399,0
+WEC.US,D,19841102,000000,0.379397,0.379397,0.372394,0.379397,30049020.628094,0
+WEC.US,D,19841105,000000,0.379397,0.386321,0.379397,0.386321,14064783.269781,0
+WEC.US,D,19841106,000000,0.386321,0.393578,0.386321,0.393578,4907840.674636,0
+WEC.US,D,19841107,000000,0.393578,0.393578,0.386321,0.386321,17289394.156942,0
+WEC.US,D,19841108,000000,0.386321,0.393578,0.386321,0.386321,9925391.900548,0
+WEC.US,D,19841109,000000,0.386321,0.393578,0.386321,0.386321,9353655.7607602,0
+WEC.US,D,19841112,000000,0.386321,0.386321,0.386321,0.386321,3750610.0989001,0
+WEC.US,D,19841113,000000,0.393578,0.393578,0.386321,0.386321,15719498.538579,0
+WEC.US,D,19841114,000000,0.379397,0.379397,0.379397,0.379397,6166263.6413247,0
+WEC.US,D,19841115,000000,0.386321,0.386321,0.386321,0.386321,30939967.43868,0
+WEC.US,D,19841116,000000,0.379397,0.379397,0.379397,0.379397,28547067.844141,0
+WEC.US,D,19841119,000000,0.379397,0.379397,0.379397,0.379397,12056615.982079,0
+WEC.US,D,19841120,000000,0.379397,0.379397,0.379397,0.379397,32676161.963029,0
+WEC.US,D,19841121,000000,0.379397,0.379397,0.379397,0.379397,50701552.369481,0
+WEC.US,D,19841123,000000,0.379397,0.379397,0.379397,0.379397,57713230.386449,0
+WEC.US,D,19841126,000000,0.379397,0.379397,0.379397,0.379397,43416927.17951,0
+WEC.US,D,19841127,000000,0.379397,0.379397,0.379397,0.379397,9525488.2501899,0
+WEC.US,D,19841128,000000,0.386321,0.386321,0.386321,0.386321,26380623.914995,0
+WEC.US,D,19841129,000000,0.386321,0.386321,0.386321,0.386321,10978699.079903,0
+WEC.US,D,19841130,000000,0.379397,0.379397,0.379397,0.379397,12033413.171826,0
+WEC.US,D,19841203,000000,0.379397,0.379397,0.379397,0.379397,77271980.650511,0
+WEC.US,D,19841204,000000,0.379397,0.379397,0.379397,0.379397,12467629.742875,0
+WEC.US,D,19841205,000000,0.379397,0.379397,0.379397,0.379397,12855822.073064,0
+WEC.US,D,19841206,000000,0.379397,0.379397,0.379397,0.379397,2636877.2517046,0
+WEC.US,D,19841207,000000,0.379397,0.379397,0.379397,0.379397,15550290.718163,0
+WEC.US,D,19841210,000000,0.386321,0.386321,0.386321,0.386321,40784503.787651,0
+WEC.US,D,19841211,000000,0.386321,0.386321,0.386321,0.386321,9186718.836284,0
+WEC.US,D,19841212,000000,0.379397,0.379397,0.379397,0.379397,17348365.8788,0
+WEC.US,D,19841213,000000,0.386321,0.386321,0.386321,0.386321,14622456.418681,0
+WEC.US,D,19841214,000000,0.386321,0.386321,0.386321,0.386321,19906587.924745,0
+WEC.US,D,19841217,000000,0.386321,0.386321,0.386321,0.386321,5694104.3969536,0
+WEC.US,D,19841218,000000,0.386321,0.393578,0.386321,0.393578,9770022.128603,0
+WEC.US,D,19841219,000000,0.393578,0.393578,0.386321,0.393578,10853586.107896,0
+WEC.US,D,19841220,000000,0.393578,0.400659,0.393578,0.393578,5752579.2005648,0
+WEC.US,D,19841221,000000,0.393578,0.400659,0.393578,0.393578,10794678.801366,0
+WEC.US,D,19841224,000000,0.393578,0.393578,0.393578,0.393578,2681482.3104131,0
+WEC.US,D,19841226,000000,0.393578,0.393578,0.393578,0.393578,1000365.9591872,0
+WEC.US,D,19841227,000000,0.386321,0.386321,0.386321,0.386321,2066641.068848,0
+WEC.US,D,19841228,000000,0.386321,0.393578,0.386321,0.386321,3788847.2422931,0
+WEC.US,D,19841231,000000,0.386321,0.386321,0.386321,0.386321,2687619.148519,0
+WEC.US,D,19850102,000000,0.386321,0.386321,0.386321,0.386321,5168525.4185474,0
+WEC.US,D,19850103,000000,0.386321,0.386321,0.386321,0.386321,10771570.057942,0
+WEC.US,D,19850104,000000,0.386321,0.386321,0.386321,0.386321,8415487.4021757,0
+WEC.US,D,19850107,000000,0.386321,0.386321,0.386321,0.386321,3155999.3602944,0
+WEC.US,D,19850108,000000,0.386321,0.386321,0.386321,0.386321,7830289.4812311,0
+WEC.US,D,19850109,000000,0.393578,0.393578,0.393578,0.393578,4574121.2179786,0
+WEC.US,D,19850110,000000,0.393578,0.393578,0.393578,0.393578,15476806.120583,0
+WEC.US,D,19850111,000000,0.393578,0.393578,0.393578,0.393578,14951782.34096,0
+WEC.US,D,19850114,000000,0.393578,0.393578,0.386321,0.393578,11681399.761921,0
+WEC.US,D,19850115,000000,0.400659,0.400659,0.400659,0.400659,5487872.0772618,0
+WEC.US,D,19850116,000000,0.393578,0.393578,0.393578,0.393578,3656189.4971467,0
+WEC.US,D,19850117,000000,0.400659,0.400659,0.400659,0.400659,17782177.553502,0
+WEC.US,D,19850118,000000,0.400659,0.400659,0.400659,0.400659,7802390.4868032,0
+WEC.US,D,19850121,000000,0.400659,0.400659,0.400659,0.400659,45113210.784395,0
+WEC.US,D,19850122,000000,0.400659,0.400659,0.400659,0.400659,15128461.316997,0
+WEC.US,D,19850123,000000,0.400659,0.400659,0.393578,0.393578,8423219.286507,0
+WEC.US,D,19850124,000000,0.393578,0.400659,0.393578,0.393578,32698175.645872,0
+WEC.US,D,19850125,000000,0.386321,0.386321,0.386321,0.386321,17084268.144953,0
+WEC.US,D,19850128,000000,0.393578,0.393578,0.393578,0.393578,32511989.785344,0
+WEC.US,D,19850129,000000,0.393578,0.393578,0.393578,0.393578,3569497.712328,0
+WEC.US,D,19850130,000000,0.393578,0.400659,0.393578,0.393578,76619169.129056,0
+WEC.US,D,19850131,000000,0.393578,0.393578,0.393578,0.393578,6140502.6223182,0
+WEC.US,D,19850201,000000,0.386321,0.386321,0.379397,0.386321,4783044.6669431,0
+WEC.US,D,19850204,000000,0.386321,0.386321,0.386321,0.386321,15551309.09383,0
+WEC.US,D,19850205,000000,0.386321,0.393578,0.386321,0.386321,2880773.1116277,0
+WEC.US,D,19850206,000000,0.386321,0.386321,0.386321,0.386321,3553118.8370169,0
+WEC.US,D,19850207,000000,0.386321,0.386321,0.386321,0.386321,14833917.627089,0
+WEC.US,D,19850208,000000,0.393578,0.393578,0.393578,0.393578,12209046.165626,0
+WEC.US,D,19850211,000000,0.386321,0.386321,0.379397,0.386321,13019859.285299,0
+WEC.US,D,19850212,000000,0.393578,0.393578,0.393578,0.393578,6979846.6201153,0
+WEC.US,D,19850213,000000,0.393578,0.393578,0.393578,0.393578,26305154.711824,0
+WEC.US,D,19850214,000000,0.393578,0.393578,0.393578,0.393578,10500484.794669,0
+WEC.US,D,19850215,000000,0.393578,0.393578,0.393578,0.393578,10546141.970406,0
+WEC.US,D,19850219,000000,0.393578,0.393578,0.393578,0.393578,8948248.1784586,0
+WEC.US,D,19850220,000000,0.393578,0.393578,0.393578,0.393578,30829547.296327,0
+WEC.US,D,19850221,000000,0.393578,0.393578,0.393578,0.393578,10568964.423482,0
+WEC.US,D,19850222,000000,0.393578,0.393578,0.393578,0.393578,7639180.4491807,0
+WEC.US,D,19850225,000000,0.386321,0.386321,0.386321,0.386321,18324256.058151,0
+WEC.US,D,19850226,000000,0.386321,0.386321,0.386321,0.386321,12813199.575017,0
+WEC.US,D,19850227,000000,0.393578,0.393578,0.393578,0.393578,10099293.860209,0
+WEC.US,D,19850228,000000,0.386321,0.393578,0.386321,0.386321,3903662.9639562,0
+WEC.US,D,19850301,000000,0.393578,0.393578,0.393578,0.393578,28579591.450157,0
+WEC.US,D,19850304,000000,0.393578,0.393578,0.393578,0.393578,14015868.518867,0
+WEC.US,D,19850305,000000,0.393578,0.393578,0.393578,0.393578,14622096.510815,0
+WEC.US,D,19850306,000000,0.393578,0.393578,0.393578,0.393578,2016841.8852515,0
+WEC.US,D,19850307,000000,0.393578,0.393578,0.393578,0.393578,4171197.2044472,0
+WEC.US,D,19850308,000000,0.393578,0.393578,0.393578,0.393578,12851687.222464,0
+WEC.US,D,19850311,000000,0.393578,0.393578,0.393578,0.393578,4933635.4350051,0
+WEC.US,D,19850312,000000,0.386321,0.393578,0.386321,0.386321,8450047.7595259,0
+WEC.US,D,19850313,000000,0.386321,0.386321,0.386321,0.386321,6952351.4995713,0
+WEC.US,D,19850314,000000,0.393578,0.393578,0.393578,0.393578,2875811.0864148,0
+WEC.US,D,19850315,000000,0.393578,0.393578,0.393578,0.393578,15262168.111777,0
+WEC.US,D,19850318,000000,0.393578,0.393578,0.386321,0.393578,57410283.052356,0
+WEC.US,D,19850319,000000,0.393578,0.400659,0.393578,0.400659,11635529.913352,0
+WEC.US,D,19850320,000000,0.407515,0.407515,0.400659,0.400659,9450063.0130366,0
+WEC.US,D,19850321,000000,0.400659,0.400659,0.393578,0.400659,4800833.522219,0
+WEC.US,D,19850322,000000,0.400659,0.400659,0.393578,0.400659,21803458.817135,0
+WEC.US,D,19850325,000000,0.407515,0.407515,0.407515,0.407515,7456090.6142753,0
+WEC.US,D,19850326,000000,0.400659,0.400659,0.400659,0.400659,19577212.924121,0
+WEC.US,D,19850327,000000,0.407515,0.407515,0.407515,0.407515,23368473.185064,0
+WEC.US,D,19850328,000000,0.407515,0.407515,0.407515,0.407515,8536652.6347746,0
+WEC.US,D,19850329,000000,0.407515,0.407515,0.400659,0.407515,16665722.903067,0
+WEC.US,D,19850401,000000,0.407515,0.407515,0.400659,0.407515,13418345.798434,0
+WEC.US,D,19850402,000000,0.414625,0.414625,0.407515,0.414625,29279330.049537,0
+WEC.US,D,19850403,000000,0.414625,0.414625,0.414625,0.414625,13682617.351422,0
+WEC.US,D,19850404,000000,0.414625,0.414625,0.414625,0.414625,6033257.2354329,0
+WEC.US,D,19850408,000000,0.414625,0.414625,0.414625,0.414625,13757661.208933,0
+WEC.US,D,19850409,000000,0.414625,0.414625,0.414625,0.414625,2208346.6114617,0
+WEC.US,D,19850410,000000,0.414625,0.414625,0.414625,0.414625,7348179.6023305,0
+WEC.US,D,19850411,000000,0.414625,0.414625,0.414625,0.414625,11793002.896891,0
+WEC.US,D,19850412,000000,0.414625,0.414625,0.407515,0.414625,6652627.9992921,0
+WEC.US,D,19850415,000000,0.414625,0.414625,0.414625,0.414625,13832876.840653,0
+WEC.US,D,19850416,000000,0.414625,0.414625,0.414625,0.414625,9726596.9951151,0
+WEC.US,D,19850417,000000,0.421481,0.421481,0.421481,0.421481,20763767.811232,0
+WEC.US,D,19850418,000000,0.421481,0.421481,0.421481,0.421481,3079471.9053008,0
+WEC.US,D,19850419,000000,0.421481,0.421481,0.421481,0.421481,4868275.3485206,0
+WEC.US,D,19850422,000000,0.414625,0.421481,0.414625,0.421481,35683810.777236,0
+WEC.US,D,19850423,000000,0.421481,0.421481,0.421481,0.421481,16235135.06218,0
+WEC.US,D,19850424,000000,0.421481,0.421481,0.421481,0.421481,5318478.1681191,0
+WEC.US,D,19850425,000000,0.421481,0.428582,0.421481,0.428582,2253431.2065033,0
+WEC.US,D,19850426,000000,0.428582,0.428582,0.428582,0.428582,21453309.361891,0
+WEC.US,D,19850429,000000,0.428582,0.428582,0.428582,0.428582,11039526.576697,0
+WEC.US,D,19850430,000000,0.428582,0.428582,0.428582,0.428582,59977621.400959,0
+WEC.US,D,19850501,000000,0.421481,0.428582,0.414625,0.421481,21148519.544914,0
+WEC.US,D,19850502,000000,0.421481,0.421481,0.421481,0.421481,31734184.920349,0
+WEC.US,D,19850503,000000,0.421481,0.421481,0.421481,0.421481,8090622.4970005,0
+WEC.US,D,19850506,000000,0.428582,0.428582,0.421481,0.428582,2992805.6821205,0
+WEC.US,D,19850507,000000,0.428582,0.435877,0.428582,0.435877,17534202.056117,0
+WEC.US,D,19850508,000000,0.435877,0.435877,0.435877,0.435877,9875852.423196,0
+WEC.US,D,19850509,000000,0.435877,0.435877,0.435877,0.435877,6593319.8862747,0
+WEC.US,D,19850510,000000,0.442509,0.442509,0.442509,0.442509,11315500.247665,0
+WEC.US,D,19850513,000000,0.442509,0.449766,0.442509,0.442509,6553467.2473457,0
+WEC.US,D,19850514,000000,0.442509,0.442509,0.442509,0.442509,13950462.421434,0
+WEC.US,D,19850515,000000,0.442509,0.449766,0.442509,0.442509,4779112.264518,0
+WEC.US,D,19850516,000000,0.449766,0.456886,0.449766,0.449766,30363273.363542,0
+WEC.US,D,19850517,000000,0.449766,0.456886,0.442509,0.456886,29773641.009598,0
+WEC.US,D,19850520,000000,0.470617,0.47762,0.470617,0.470617,30399603.608724,0
+WEC.US,D,19850521,000000,0.470617,0.470617,0.456886,0.456886,11959737.373192,0
+WEC.US,D,19850522,000000,0.463908,0.463908,0.463908,0.463908,8315331.7912693,0
+WEC.US,D,19850523,000000,0.463908,0.463908,0.463908,0.463908,7335961.1392574,0
+WEC.US,D,19850524,000000,0.463908,0.463908,0.456886,0.456886,6393115.0008771,0
+WEC.US,D,19850528,000000,0.456886,0.456886,0.456886,0.456886,15745575.499434,0
+WEC.US,D,19850529,000000,0.456886,0.456886,0.456886,0.456886,3344797.6202489,0
+WEC.US,D,19850530,000000,0.456886,0.456886,0.456886,0.456886,16759089.34286,0
+WEC.US,D,19850531,000000,0.456886,0.463908,0.456886,0.463908,23764582.465843,0
+WEC.US,D,19850603,000000,0.463908,0.463908,0.463908,0.463908,24142147.289321,0
+WEC.US,D,19850604,000000,0.463908,0.470617,0.463908,0.463908,2690062.8411336,0
+WEC.US,D,19850605,000000,0.463908,0.470617,0.463908,0.470617,4291375.7578106,0
+WEC.US,D,19850606,000000,0.470617,0.470617,0.463908,0.463908,13243520.552401,0
+WEC.US,D,19850607,000000,0.470617,0.470617,0.463908,0.463908,19016210.627458,0
+WEC.US,D,19850610,000000,0.456886,0.463908,0.456886,0.456886,11324939.64943,0
+WEC.US,D,19850611,000000,0.456886,0.456886,0.456886,0.456886,3161768.1108097,0
+WEC.US,D,19850612,000000,0.463908,0.463908,0.463908,0.463908,3486843.6438839,0
+WEC.US,D,19850613,000000,0.456886,0.456886,0.456886,0.456886,7629487.4759646,0
+WEC.US,D,19850614,000000,0.456886,0.463908,0.456886,0.463908,5043722.2535958,0
+WEC.US,D,19850617,000000,0.463908,0.463908,0.463908,0.463908,3888706.338196,0
+WEC.US,D,19850618,000000,0.463908,0.470617,0.449766,0.470617,6984901.6896913,0
+WEC.US,D,19850619,000000,0.470617,0.470617,0.470617,0.470617,7121856.8574567,0
+WEC.US,D,19850620,000000,0.470617,0.470617,0.470617,0.470617,1769530.9904612,0
+WEC.US,D,19850621,000000,0.470617,0.470617,0.463908,0.470617,4969936.0286859,0
+WEC.US,D,19850624,000000,0.470617,0.470617,0.463908,0.470617,29802494.98683,0
+WEC.US,D,19850625,000000,0.470617,0.470617,0.463908,0.470617,3958499.8352147,0
+WEC.US,D,19850626,000000,0.47762,0.47762,0.470617,0.470617,9550923.1026925,0
+WEC.US,D,19850627,000000,0.470617,0.470617,0.470617,0.470617,816710.70084418,0
+WEC.US,D,19850628,000000,0.463908,0.470617,0.463908,0.470617,8382473.0127055,0
+WEC.US,D,19850701,000000,0.470617,0.484857,0.470617,0.484857,27455015.356026,0
+WEC.US,D,19850702,000000,0.484857,0.484857,0.484857,0.484857,12798303.274722,0
+WEC.US,D,19850703,000000,0.484857,0.484857,0.484857,0.484857,4754636.4846816,0
+WEC.US,D,19850705,000000,0.491654,0.491654,0.491654,0.491654,8714879.6236235,0
+WEC.US,D,19850708,000000,0.491654,0.491654,0.491654,0.491654,3337661.8333211,0
+WEC.US,D,19850709,000000,0.491654,0.491654,0.484857,0.484857,17847111.27186,0
+WEC.US,D,19850710,000000,0.484857,0.484857,0.484857,0.484857,10198349.298206,0
+WEC.US,D,19850711,000000,0.491654,0.491654,0.491654,0.491654,25871598.653505,0
+WEC.US,D,19850712,000000,0.491654,0.491654,0.491654,0.491654,10062438.067745,0
+WEC.US,D,19850715,000000,0.491654,0.506129,0.491654,0.498892,23590363.541868,0
+WEC.US,D,19850716,000000,0.498892,0.498892,0.498892,0.498892,17134315.787673,0
+WEC.US,D,19850717,000000,0.498892,0.506129,0.498892,0.498892,8029796.0226723,0
+WEC.US,D,19850718,000000,0.491654,0.498892,0.491654,0.491654,11097509.574389,0
+WEC.US,D,19850719,000000,0.491654,0.498892,0.491654,0.491654,14514442.137717,0
+WEC.US,D,19850722,000000,0.491654,0.491654,0.491654,0.491654,16104445.563177,0
+WEC.US,D,19850723,000000,0.484857,0.491654,0.463908,0.47762,11099788.650053,0
+WEC.US,D,19850724,000000,0.463908,0.463908,0.449766,0.456886,14548721.317047,0
+WEC.US,D,19850725,000000,0.463908,0.463908,0.449766,0.449766,21336258.53058,0
+WEC.US,D,19850726,000000,0.449766,0.449766,0.428582,0.442509,32132399.457653,0
+WEC.US,D,19850729,000000,0.435877,0.435877,0.428582,0.435877,6567621.2376654,0
+WEC.US,D,19850730,000000,0.435877,0.435877,0.428582,0.435877,33497137.367596,0
+WEC.US,D,19850731,000000,0.435877,0.435877,0.435877,0.435877,38340194.626306,0
+WEC.US,D,19850801,000000,0.421481,0.428582,0.421481,0.421481,19391842.991085,0
+WEC.US,D,19850802,000000,0.421481,0.421481,0.421481,0.421481,10483776.685457,0
+WEC.US,D,19850805,000000,0.421481,0.421481,0.421481,0.421481,9510126.7280801,0
+WEC.US,D,19850806,000000,0.414625,0.421481,0.414625,0.421481,8458374.7187952,0
+WEC.US,D,19850807,000000,0.421481,0.421481,0.414625,0.421481,14641267.739485,0
+WEC.US,D,19850808,000000,0.428582,0.428582,0.428582,0.428582,19302097.101732,0
+WEC.US,D,19850809,000000,0.421481,0.421481,0.421481,0.421481,7653909.0651279,0
+WEC.US,D,19850812,000000,0.421481,0.428582,0.421481,0.421481,15836474.729905,0
+WEC.US,D,19850813,000000,0.421481,0.421481,0.421481,0.421481,2942044.3584609,0
+WEC.US,D,19850814,000000,0.428582,0.428582,0.428582,0.428582,9570081.039312,0
+WEC.US,D,19850815,000000,0.428582,0.428582,0.421481,0.428582,9217812.013025,0
+WEC.US,D,19850816,000000,0.435877,0.442509,0.435877,0.435877,4619105.6113983,0
+WEC.US,D,19850819,000000,0.435877,0.442509,0.435877,0.435877,12658419.765681,0
+WEC.US,D,19850820,000000,0.442509,0.449766,0.442509,0.449766,7177600.6556395,0
+WEC.US,D,19850821,000000,0.442509,0.449766,0.435877,0.435877,21700292.045246,0
+WEC.US,D,19850822,000000,0.442509,0.442509,0.442509,0.442509,5252970.8465986,0
+WEC.US,D,19850823,000000,0.442509,0.442509,0.435877,0.442509,3667256.664034,0
+WEC.US,D,19850826,000000,0.442509,0.442509,0.442509,0.442509,4050866.3037201,0
+WEC.US,D,19850827,000000,0.442509,0.442509,0.442509,0.442509,3380172.8826259,0
+WEC.US,D,19850828,000000,0.442509,0.442509,0.442509,0.442509,22336551.894716,0
+WEC.US,D,19850829,000000,0.442509,0.442509,0.442509,0.442509,3265974.7301425,0
+WEC.US,D,19850830,000000,0.442509,0.442509,0.442509,0.442509,16672479.355283,0
+WEC.US,D,19850903,000000,0.442509,0.449766,0.442509,0.449766,19632840.161233,0
+WEC.US,D,19850904,000000,0.449766,0.449766,0.449766,0.449766,23988096.497907,0
+WEC.US,D,19850905,000000,0.449766,0.449766,0.449766,0.449766,10571685.204255,0
+WEC.US,D,19850906,000000,0.449766,0.449766,0.449766,0.449766,18852196.93193,0
+WEC.US,D,19850909,000000,0.456886,0.463908,0.456886,0.456886,60350175.120879,0
+WEC.US,D,19850910,000000,0.449766,0.449766,0.435877,0.435877,23920682.278175,0
+WEC.US,D,19850911,000000,0.442509,0.442509,0.435877,0.435877,49519565.858353,0
+WEC.US,D,19850912,000000,0.435877,0.435877,0.428582,0.428582,19716009.552305,0
+WEC.US,D,19850913,000000,0.428582,0.428582,0.421481,0.421481,22015450.685153,0
+WEC.US,D,19850916,000000,0.421481,0.428582,0.421481,0.428582,3049674.1923853,0
+WEC.US,D,19850917,000000,0.428582,0.428582,0.428582,0.428582,4654768.186589,0
+WEC.US,D,19850918,000000,0.428582,0.428582,0.428582,0.428582,13092963.525701,0
+WEC.US,D,19850919,000000,0.435877,0.435877,0.435877,0.435877,11185492.733171,0
+WEC.US,D,19850920,000000,0.428582,0.435877,0.428582,0.435877,4761248.7692585,0
+WEC.US,D,19850923,000000,0.442509,0.449766,0.442509,0.442509,3741599.1101919,0
+WEC.US,D,19850924,000000,0.442509,0.442509,0.435877,0.435877,4532341.2315271,0
+WEC.US,D,19850925,000000,0.435877,0.435877,0.435877,0.435877,961407.97759616,0
+WEC.US,D,19850926,000000,0.442509,0.442509,0.435877,0.435877,3535235.9149123,0
+WEC.US,D,19850930,000000,0.435877,0.435877,0.435877,0.435877,6840323.0189408,0
+WEC.US,D,19851001,000000,0.435877,0.435877,0.435877,0.435877,10360931.541993,0
+WEC.US,D,19851002,000000,0.435877,0.442509,0.435877,0.435877,8950226.6492575,0
+WEC.US,D,19851003,000000,0.435877,0.435877,0.435877,0.435877,2871654.7640388,0
+WEC.US,D,19851004,000000,0.435877,0.435877,0.435877,0.435877,6018988.7289738,0
+WEC.US,D,19851007,000000,0.442509,0.442509,0.442509,0.442509,2222281.7941582,0
+WEC.US,D,19851008,000000,0.442509,0.442509,0.435877,0.442509,10081654.2849,0
+WEC.US,D,19851009,000000,0.435877,0.435877,0.435877,0.435877,5214922.8593284,0
+WEC.US,D,19851010,000000,0.442509,0.442509,0.442509,0.442509,10377502.640825,0
+WEC.US,D,19851011,000000,0.442509,0.442509,0.442509,0.442509,3690173.1839385,0
+WEC.US,D,19851014,000000,0.449766,0.449766,0.449766,0.449766,4044573.0283883,0
+WEC.US,D,19851015,000000,0.456886,0.456886,0.449766,0.449766,16382790.331707,0
+WEC.US,D,19851016,000000,0.449766,0.449766,0.449766,0.449766,4249073.2914737,0
+WEC.US,D,19851017,000000,0.449766,0.449766,0.449766,0.449766,6498675.3645704,0
+WEC.US,D,19851018,000000,0.449766,0.449766,0.449766,0.449766,2677246.235726,0
+WEC.US,D,19851021,000000,0.449766,0.456886,0.449766,0.456886,11831933.271913,0
+WEC.US,D,19851022,000000,0.456886,0.456886,0.449766,0.456886,8425213.0942889,0
+WEC.US,D,19851023,000000,0.456886,0.456886,0.456886,0.456886,30265841.600805,0
+WEC.US,D,19851024,000000,0.449766,0.449766,0.442509,0.449766,30685335.690701,0
+WEC.US,D,19851025,000000,0.449766,0.449766,0.449766,0.449766,26520730.32152,0
+WEC.US,D,19851028,000000,0.449766,0.449766,0.449766,0.449766,38400714.360976,0
+WEC.US,D,19851029,000000,0.449766,0.449766,0.442509,0.449766,28584673.103837,0
+WEC.US,D,19851030,000000,0.456886,0.456886,0.456886,0.456886,8984466.974897,0
+WEC.US,D,19851031,000000,0.456886,0.456886,0.456886,0.456886,4537608.9739332,0
+WEC.US,D,19851101,000000,0.456886,0.456886,0.456886,0.456886,6689595.2404979,0
+WEC.US,D,19851104,000000,0.449766,0.449766,0.442509,0.449766,5120635.1780938,0
+WEC.US,D,19851105,000000,0.456886,0.456886,0.456886,0.456886,8235760.4563955,0
+WEC.US,D,19851106,000000,0.456886,0.456886,0.449766,0.449766,5743487.4370797,0
+WEC.US,D,19851107,000000,0.449766,0.449766,0.449766,0.449766,8978328.0918601,0
+WEC.US,D,19851108,000000,0.456886,0.456886,0.456886,0.456886,4771998.9718319,0
+WEC.US,D,19851111,000000,0.456886,0.456886,0.449766,0.456886,2634810.8488703,0
+WEC.US,D,19851112,000000,0.463908,0.47762,0.463908,0.470617,7985566.2088131,0
+WEC.US,D,19851113,000000,0.463908,0.470617,0.463908,0.463908,5038162.0860483,0
+WEC.US,D,19851114,000000,0.463908,0.463908,0.463908,0.463908,31384147.936312,0
+WEC.US,D,19851115,000000,0.463908,0.47762,0.463908,0.470617,13906683.514873,0
+WEC.US,D,19851118,000000,0.463908,0.470617,0.463908,0.463908,7796612.5340981,0
+WEC.US,D,19851119,000000,0.463908,0.470617,0.463908,0.470617,27003712.363518,0
+WEC.US,D,19851120,000000,0.470617,0.470617,0.470617,0.470617,4884860.7618687,0
+WEC.US,D,19851121,000000,0.470617,0.47762,0.470617,0.47762,31008350.955735,0
+WEC.US,D,19851122,000000,0.47762,0.47762,0.470617,0.47762,7318771.4487816,0
+WEC.US,D,19851125,000000,0.484857,0.484857,0.47762,0.47762,9101874.6466764,0
+WEC.US,D,19851126,000000,0.470617,0.47762,0.470617,0.47762,5242198.1497836,0
+WEC.US,D,19851127,000000,0.47762,0.47762,0.47762,0.47762,5310572.4646479,0
+WEC.US,D,19851129,000000,0.47762,0.47762,0.47762,0.47762,2871812.2237303,0
+WEC.US,D,19851202,000000,0.47762,0.47762,0.470617,0.47762,14408116.969809,0
+WEC.US,D,19851203,000000,0.47762,0.484857,0.47762,0.47762,29060011.193538,0
+WEC.US,D,19851204,000000,0.47762,0.47762,0.47762,0.47762,4436300.02191,0
+WEC.US,D,19851205,000000,0.47762,0.47762,0.47762,0.47762,4089030.8520605,0
+WEC.US,D,19851206,000000,0.47762,0.47762,0.470617,0.470617,10911052.760495,0
+WEC.US,D,19851209,000000,0.47762,0.47762,0.470617,0.47762,21532042.275031,0
+WEC.US,D,19851210,000000,0.47762,0.484857,0.47762,0.47762,8988663.1734286,0
+WEC.US,D,19851211,000000,0.470617,0.47762,0.470617,0.47762,21520404.572378,0
+WEC.US,D,19851212,000000,0.484857,0.484857,0.484857,0.484857,10349649.657345,0
+WEC.US,D,19851213,000000,0.484857,0.484857,0.484857,0.484857,9391429.7272684,0
+WEC.US,D,19851216,000000,0.484857,0.498892,0.484857,0.498892,28671362.843725,0
+WEC.US,D,19851217,000000,0.491654,0.498892,0.491654,0.491654,7566890.0913399,0
+WEC.US,D,19851218,000000,0.491654,0.491654,0.491654,0.491654,12870575.228183,0
+WEC.US,D,19851219,000000,0.484857,0.491654,0.484857,0.491654,9655169.598181,0
+WEC.US,D,19851220,000000,0.498892,0.498892,0.491654,0.498892,23129807.236322,0
+WEC.US,D,19851223,000000,0.491654,0.498892,0.491654,0.491654,14150768.530919,0
+WEC.US,D,19851224,000000,0.491654,0.498892,0.491654,0.491654,1959727.9832596,0
+WEC.US,D,19851226,000000,0.491654,0.491654,0.491654,0.491654,1077890.3180717,0
+WEC.US,D,19851227,000000,0.491654,0.498892,0.491654,0.498892,10631945.23268,0
+WEC.US,D,19851230,000000,0.491654,0.498892,0.491654,0.491654,9372883.2250355,0
+WEC.US,D,19851231,000000,0.491654,0.491654,0.491654,0.491654,8321292.7653042,0
+WEC.US,D,19860102,000000,0.498892,0.498892,0.491654,0.498892,10871237.95279,0
+WEC.US,D,19860103,000000,0.491654,0.498892,0.491654,0.498892,3227135.3545528,0
+WEC.US,D,19860106,000000,0.506129,0.506129,0.498892,0.498892,5693441.8392907,0
+WEC.US,D,19860107,000000,0.491654,0.506129,0.491654,0.506129,7747591.4467693,0
+WEC.US,D,19860108,000000,0.506129,0.512878,0.506129,0.506129,7978048.0197774,0
+WEC.US,D,19860109,000000,0.506129,0.506129,0.498892,0.498892,9209309.1896847,0
+WEC.US,D,19860110,000000,0.491654,0.498892,0.484857,0.484857,13299192.777997,0
+WEC.US,D,19860113,000000,0.484857,0.491654,0.47762,0.47762,8973145.214093,0
+WEC.US,D,19860114,000000,0.47762,0.47762,0.47762,0.47762,5099457.8720544,0
+WEC.US,D,19860115,000000,0.47762,0.484857,0.47762,0.484857,15655027.997105,0
+WEC.US,D,19860116,000000,0.484857,0.484857,0.484857,0.484857,15751760.39342,0
+WEC.US,D,19860117,000000,0.484857,0.484857,0.484857,0.484857,5242949.6619475,0
+WEC.US,D,19860120,000000,0.484857,0.484857,0.47762,0.484857,22785495.036782,0
+WEC.US,D,19860121,000000,0.491654,0.498892,0.491654,0.498892,5580027.9178682,0
+WEC.US,D,19860122,000000,0.491654,0.506129,0.491654,0.498892,9818737.4987387,0
+WEC.US,D,19860123,000000,0.498892,0.506129,0.498892,0.506129,16575080.311444,0
+WEC.US,D,19860124,000000,0.512878,0.512878,0.506129,0.512878,20390721.262927,0
+WEC.US,D,19860127,000000,0.512878,0.512878,0.506129,0.512878,7298294.5316296,0
+WEC.US,D,19860128,000000,0.519528,0.533905,0.519528,0.533905,38170873.312216,0
+WEC.US,D,19860129,000000,0.533905,0.541045,0.527059,0.533905,43149290.692467,0
+WEC.US,D,19860130,000000,0.533905,0.541045,0.533905,0.533905,11706909.254407,0
+WEC.US,D,19860131,000000,0.533905,0.533905,0.527059,0.527059,44828712.81831,0
+WEC.US,D,19860203,000000,0.527059,0.527059,0.519528,0.527059,14468025.270091,0
+WEC.US,D,19860204,000000,0.533905,0.533905,0.527059,0.527059,24426526.649404,0
+WEC.US,D,19860205,000000,0.527059,0.527059,0.519528,0.519528,25026083.053774,0
+WEC.US,D,19860206,000000,0.519528,0.519528,0.519528,0.519528,30567250.124276,0
+WEC.US,D,19860207,000000,0.512878,0.519528,0.512878,0.519528,14874155.735522,0
+WEC.US,D,19860210,000000,0.519528,0.527059,0.519528,0.527059,23767935.130312,0
+WEC.US,D,19860211,000000,0.533905,0.541045,0.533905,0.541045,10454938.045208,0
+WEC.US,D,19860212,000000,0.541045,0.541045,0.541045,0.541045,5715061.8729043,0
+WEC.US,D,19860213,000000,0.533905,0.533905,0.533905,0.533905,3459382.2647025,0
+WEC.US,D,19860214,000000,0.541045,0.541045,0.533905,0.541045,5254174.2885264,0
+WEC.US,D,19860218,000000,0.547989,0.547989,0.541045,0.547989,7333888.6016299,0
+WEC.US,D,19860219,000000,0.541045,0.547989,0.541045,0.541045,14520771.199344,0
+WEC.US,D,19860220,000000,0.541045,0.541045,0.541045,0.541045,6543834.5995957,0
+WEC.US,D,19860221,000000,0.541045,0.547989,0.541045,0.547989,7992701.9957409,0
+WEC.US,D,19860224,000000,0.547989,0.547989,0.541045,0.547989,18171450.629754,0
+WEC.US,D,19860225,000000,0.547989,0.555129,0.547989,0.555129,9533163.898917,0
+WEC.US,D,19860226,000000,0.555129,0.56217,0.555129,0.555129,4333380.6866785,0
+WEC.US,D,19860227,000000,0.547989,0.56217,0.547989,0.56217,9612157.5407669,0
+WEC.US,D,19860228,000000,0.569309,0.569309,0.56217,0.569309,22011945.673319,0
+WEC.US,D,19860303,000000,0.569309,0.583393,0.569309,0.583393,20031245.899592,0
+WEC.US,D,19860304,000000,0.590142,0.590142,0.590142,0.590142,20166313.59599,0
+WEC.US,D,19860305,000000,0.590142,0.597086,0.583393,0.583393,27882779.147122,0
+WEC.US,D,19860306,000000,0.583393,0.583393,0.583393,0.583393,14464120.474236,0
+WEC.US,D,19860307,000000,0.583393,0.590142,0.583393,0.583393,18763308.891154,0
+WEC.US,D,19860310,000000,0.583393,0.590142,0.583393,0.590142,8169253.1635876,0
+WEC.US,D,19860311,000000,0.597086,0.597086,0.590142,0.597086,8320790.7347293,0
+WEC.US,D,19860312,000000,0.618309,0.618309,0.604617,0.604617,20791754.737696,0
+WEC.US,D,19860313,000000,0.597086,0.604617,0.597086,0.604617,8578933.6293353,0
+WEC.US,D,19860314,000000,0.604617,0.611268,0.576254,0.611268,7236024.3359743,0
+WEC.US,D,19860317,000000,0.611268,0.611268,0.597086,0.604617,30666404.74143,0
+WEC.US,D,19860318,000000,0.611268,0.611268,0.611268,0.611268,9638362.309813,0
+WEC.US,D,19860319,000000,0.611268,0.611268,0.597086,0.597086,7225912.1518911,0
+WEC.US,D,19860320,000000,0.590142,0.597086,0.590142,0.590142,4106989.4366142,0
+WEC.US,D,19860321,000000,0.590142,0.590142,0.583393,0.583393,16916284.215774,0
+WEC.US,D,19860324,000000,0.583393,0.583393,0.576254,0.576254,7627809.6100312,0
+WEC.US,D,19860325,000000,0.576254,0.576254,0.576254,0.576254,18832088.102369,0
+WEC.US,D,19860326,000000,0.576254,0.583393,0.576254,0.583393,5888346.2633854,0
+WEC.US,D,19860327,000000,0.583393,0.590142,0.583393,0.590142,7709204.0009434,0
+WEC.US,D,19860331,000000,0.597086,0.597086,0.597086,0.597086,10389621.924741,0
+WEC.US,D,19860401,000000,0.590142,0.604617,0.590142,0.590142,12275072.899636,0
+WEC.US,D,19860402,000000,0.590142,0.597086,0.590142,0.590142,3716937.2416291,0
+WEC.US,D,19860403,000000,0.597086,0.597086,0.590142,0.590142,4359015.942425,0
+WEC.US,D,19860404,000000,0.597086,0.597086,0.583393,0.583393,8526351.2945686,0
+WEC.US,D,19860407,000000,0.576254,0.576254,0.569309,0.576254,8835257.557765,0
+WEC.US,D,19860408,000000,0.576254,0.583393,0.576254,0.583393,9142268.1698704,0
+WEC.US,D,19860409,000000,0.583393,0.604617,0.583393,0.604617,14260982.135235,0
+WEC.US,D,19860410,000000,0.604617,0.604617,0.597086,0.604617,6508792.6609812,0
+WEC.US,D,19860411,000000,0.604617,0.611268,0.604617,0.611268,6535032.1938553,0
+WEC.US,D,19860414,000000,0.611268,0.611268,0.604617,0.611268,7716909.3011711,0
+WEC.US,D,19860415,000000,0.611268,0.625645,0.611268,0.625645,31150145.45285,0
+WEC.US,D,19860416,000000,0.625645,0.625645,0.625645,0.625645,4660341.6461883,0
+WEC.US,D,19860417,000000,0.632198,0.632198,0.632198,0.632198,8465359.1808247,0
+WEC.US,D,19860418,000000,0.632198,0.632198,0.632198,0.632198,5824581.2231264,0
+WEC.US,D,19860421,000000,0.632198,0.632198,0.632198,0.632198,9690907.8358207,0
+WEC.US,D,19860422,000000,0.632198,0.639337,0.632198,0.632198,6377389.4810391,0
+WEC.US,D,19860423,000000,0.625645,0.632198,0.625645,0.632198,14004843.273066,0
+WEC.US,D,19860424,000000,0.632198,0.639337,0.632198,0.632198,16908024.73923,0
+WEC.US,D,19860425,000000,0.625645,0.625645,0.625645,0.625645,6959403.4443258,0
+WEC.US,D,19860428,000000,0.625645,0.625645,0.625645,0.625645,14239305.866017,0
+WEC.US,D,19860429,000000,0.625645,0.625645,0.618309,0.618309,32020115.36064,0
+WEC.US,D,19860430,000000,0.625645,0.625645,0.618309,0.618309,28802295.689524,0
+WEC.US,D,19860501,000000,0.597086,0.604617,0.597086,0.597086,49750069.464775,0
+WEC.US,D,19860502,000000,0.604617,0.604617,0.597086,0.597086,3259640.5561895,0
+WEC.US,D,19860505,000000,0.597086,0.597086,0.590142,0.590142,11039122.702812,0
+WEC.US,D,19860506,000000,0.583393,0.583393,0.583393,0.583393,11216944.795312,0
+WEC.US,D,19860507,000000,0.583393,0.590142,0.583393,0.583393,5836461.2501094,0
+WEC.US,D,19860508,000000,0.583393,0.583393,0.583393,0.583393,8800287.1917375,0
+WEC.US,D,19860509,000000,0.583393,0.583393,0.583393,0.583393,14349870.176011,0
+WEC.US,D,19860512,000000,0.583393,0.583393,0.583393,0.583393,5061305.5933004,0
+WEC.US,D,19860513,000000,0.583393,0.590142,0.583393,0.590142,7264027.6218862,0
+WEC.US,D,19860514,000000,0.590142,0.590142,0.583393,0.590142,8194728.9147114,0
+WEC.US,D,19860515,000000,0.583393,0.590142,0.583393,0.583393,5266494.9981524,0
+WEC.US,D,19860516,000000,0.583393,0.583393,0.583393,0.583393,4215774.6565865,0
+WEC.US,D,19860519,000000,0.590142,0.590142,0.590142,0.590142,4857818.5935541,0
+WEC.US,D,19860520,000000,0.583393,0.583393,0.583393,0.583393,3436775.5518533,0
+WEC.US,D,19860521,000000,0.583393,0.583393,0.583393,0.583393,17069323.788779,0
+WEC.US,D,19860522,000000,0.590142,0.597086,0.583393,0.590142,7852572.0725075,0
+WEC.US,D,19860523,000000,0.590142,0.590142,0.590142,0.590142,4779827.9903884,0
+WEC.US,D,19860527,000000,0.590142,0.597086,0.590142,0.590142,19437954.141518,0
+WEC.US,D,19860528,000000,0.597086,0.597086,0.590142,0.597086,6024064.2478605,0
+WEC.US,D,19860529,000000,0.604617,0.611268,0.604617,0.611268,11327061.265402,0
+WEC.US,D,19860530,000000,0.618309,0.625645,0.618309,0.618309,6899840.7373917,0
+WEC.US,D,19860602,000000,0.611268,0.625645,0.611268,0.625645,4944831.432549,0
+WEC.US,D,19860603,000000,0.618309,0.625645,0.618309,0.618309,5388482.2930368,0
+WEC.US,D,19860604,000000,0.632198,0.632198,0.625645,0.632198,17494642.864794,0
+WEC.US,D,19860605,000000,0.632198,0.632198,0.632198,0.632198,6865570.7602517,0
+WEC.US,D,19860606,000000,0.639337,0.646183,0.632198,0.632198,21220138.142903,0
+WEC.US,D,19860609,000000,0.625645,0.625645,0.618309,0.625645,9477608.2343916,0
+WEC.US,D,19860610,000000,0.625645,0.625645,0.625645,0.625645,5091447.8770992,0
+WEC.US,D,19860611,000000,0.625645,0.632198,0.625645,0.625645,10960656.653175,0
+WEC.US,D,19860612,000000,0.625645,0.632198,0.625645,0.632198,11609876.253227,0
+WEC.US,D,19860613,000000,0.632198,0.653616,0.632198,0.646183,15674460.976951,0
+WEC.US,D,19860616,000000,0.646183,0.66056,0.639337,0.66056,5905595.2568618,0
+WEC.US,D,19860617,000000,0.653616,0.667504,0.653616,0.667504,18079221.171629,0
+WEC.US,D,19860618,000000,0.667504,0.667504,0.66056,0.667504,21054284.009422,0
+WEC.US,D,19860619,000000,0.667504,0.67435,0.667504,0.67435,9049111.3355111,0
+WEC.US,D,19860620,000000,0.681587,0.681587,0.67435,0.67435,20127080.571172,0
+WEC.US,D,19860623,000000,0.67435,0.67435,0.667504,0.67435,8549221.8035243,0
+WEC.US,D,19860624,000000,0.681587,0.688434,0.67435,0.681587,25425195.315812,0
+WEC.US,D,19860625,000000,0.67435,0.681587,0.67435,0.681587,4804760.8123164,0
+WEC.US,D,19860626,000000,0.681587,0.681587,0.681587,0.681587,5158900.9505217,0
+WEC.US,D,19860627,000000,0.681587,0.688434,0.681587,0.681587,16344124.775257,0
+WEC.US,D,19860630,000000,0.681587,0.681587,0.67435,0.681587,4003967.8548297,0
+WEC.US,D,19860701,000000,0.681587,0.681587,0.681587,0.681587,8605776.4168718,0
+WEC.US,D,19860702,000000,0.688434,0.688434,0.681587,0.688434,11989892.949044,0
+WEC.US,D,19860703,000000,0.681587,0.681587,0.681587,0.681587,3317576.5204669,0
+WEC.US,D,19860707,000000,0.688434,0.688434,0.67435,0.67435,16148636.523346,0
+WEC.US,D,19860708,000000,0.667504,0.667504,0.66056,0.667504,4178103.9590966,0
+WEC.US,D,19860709,000000,0.67435,0.67435,0.67435,0.67435,7505701.6642144,0
+WEC.US,D,19860710,000000,0.67435,0.681587,0.667504,0.67435,7873843.4453756,0
+WEC.US,D,19860711,000000,0.67435,0.681587,0.67435,0.681587,7634371.7937972,0
+WEC.US,D,19860714,000000,0.681587,0.681587,0.67435,0.67435,6976162.6768138,0
+WEC.US,D,19860715,000000,0.67435,0.681587,0.67435,0.681587,10840501.61652,0
+WEC.US,D,19860716,000000,0.681587,0.681587,0.681587,0.681587,9906960.9369199,0
+WEC.US,D,19860717,000000,0.688434,0.688434,0.681587,0.688434,9251212.8944651,0
+WEC.US,D,19860718,000000,0.688434,0.688434,0.681587,0.681587,5455652.1435077,0
+WEC.US,D,19860721,000000,0.681587,0.695672,0.67435,0.695672,6473552.364054,0
+WEC.US,D,19860722,000000,0.702616,0.709656,0.702616,0.709656,13630617.822006,0
+WEC.US,D,19860723,000000,0.709656,0.709656,0.702616,0.709656,18424048.693794,0
+WEC.US,D,19860724,000000,0.702616,0.716699,0.702616,0.716699,14584305.162392,0
+WEC.US,D,19860725,000000,0.716699,0.737824,0.716699,0.73088,11556141.599808,0
+WEC.US,D,19860728,000000,0.73088,0.737824,0.723936,0.723936,11572046.051115,0
+WEC.US,D,19860729,000000,0.723936,0.73088,0.716699,0.716699,13695574.034607,0
+WEC.US,D,19860730,000000,0.716699,0.723936,0.716699,0.723936,8423315.3982667,0
+WEC.US,D,19860731,000000,0.73088,0.73088,0.723936,0.73088,5365616.8964088,0
+WEC.US,D,19860801,000000,0.737824,0.744573,0.723936,0.737824,20692736.108458,0
+WEC.US,D,19860804,000000,0.737824,0.744573,0.73088,0.737824,6450862.8314971,0
+WEC.US,D,19860805,000000,0.73088,0.744573,0.73088,0.73088,11325755.576922,0
+WEC.US,D,19860806,000000,0.73088,0.744573,0.73088,0.737824,8435595.2092716,0
+WEC.US,D,19860807,000000,0.737824,0.744573,0.73088,0.737824,10379417.718759,0
+WEC.US,D,19860808,000000,0.737824,0.737824,0.737824,0.737824,3900836.8692336,0
+WEC.US,D,19860811,000000,0.744573,0.744573,0.737824,0.744573,8275045.6269559,0
+WEC.US,D,19860812,000000,0.744573,0.744573,0.737824,0.737824,17163381.415269,0
+WEC.US,D,19860813,000000,0.737824,0.737824,0.73088,0.737824,16835183.27247,0
+WEC.US,D,19860814,000000,0.744573,0.752006,0.744573,0.752006,25688080.405543,0
+WEC.US,D,19860815,000000,0.752006,0.752006,0.752006,0.752006,7154508.271664,0
+WEC.US,D,19860818,000000,0.752006,0.752006,0.744573,0.752006,14323729.822292,0
+WEC.US,D,19860819,000000,0.752006,0.765796,0.752006,0.765796,12588464.719109,0
+WEC.US,D,19860820,000000,0.773034,0.793573,0.773034,0.78702,14313657.514365,0
+WEC.US,D,19860821,000000,0.793573,0.801298,0.78702,0.793573,19310709.328883,0
+WEC.US,D,19860822,000000,0.793573,0.793573,0.773034,0.773034,8964871.4230313,0
+WEC.US,D,19860825,000000,0.765796,0.773034,0.758853,0.758853,12303526.070381,0
+WEC.US,D,19860826,000000,0.765796,0.765796,0.758853,0.765796,9039047.2073078,0
+WEC.US,D,19860827,000000,0.765796,0.773034,0.765796,0.765796,8880071.1994414,0
+WEC.US,D,19860828,000000,0.758853,0.758853,0.752006,0.758853,12551304.231919,0
+WEC.US,D,19860829,000000,0.758853,0.758853,0.752006,0.752006,9371109.2473424,0
+WEC.US,D,19860902,000000,0.752006,0.758853,0.752006,0.752006,16901084.243219,0
+WEC.US,D,19860903,000000,0.752006,0.752006,0.737824,0.744573,12185233.96592,0
+WEC.US,D,19860904,000000,0.744573,0.744573,0.737824,0.737824,10312297.9691,0
+WEC.US,D,19860905,000000,0.737824,0.737824,0.702616,0.709656,17924257.318499,0
+WEC.US,D,19860908,000000,0.702616,0.709656,0.695672,0.702616,20124834.214403,0
+WEC.US,D,19860909,000000,0.695672,0.709656,0.695672,0.695672,22743084.189099,0
+WEC.US,D,19860910,000000,0.702616,0.702616,0.688434,0.688434,5333904.1055572,0
+WEC.US,D,19860911,000000,0.688434,0.688434,0.653616,0.67435,42750186.610152,0
+WEC.US,D,19860912,000000,0.67435,0.67435,0.66056,0.66056,23873192.844209,0
+WEC.US,D,19860915,000000,0.66056,0.66056,0.653616,0.66056,6148268.2480119,0
+WEC.US,D,19860916,000000,0.66056,0.67435,0.66056,0.67435,7301003.0428162,0
+WEC.US,D,19860917,000000,0.67435,0.702616,0.67435,0.702616,15464301.367161,0
+WEC.US,D,19860918,000000,0.702616,0.702616,0.695672,0.695672,8436946.9087012,0
+WEC.US,D,19860919,000000,0.695672,0.695672,0.695672,0.695672,6084680.0942896,0
+WEC.US,D,19860922,000000,0.695672,0.702616,0.695672,0.702616,2871684.4155391,0
+WEC.US,D,19860923,000000,0.716699,0.723936,0.716699,0.716699,26916809.950801,0
+WEC.US,D,19860924,000000,0.723936,0.73088,0.716699,0.716699,18287865.487504,0
+WEC.US,D,19860925,000000,0.716699,0.723936,0.709656,0.709656,3110305.3757975,0
+WEC.US,D,19860926,000000,0.702616,0.716699,0.702616,0.709656,6440690.3219478,0
+WEC.US,D,19860929,000000,0.709656,0.709656,0.702616,0.709656,5750422.8207638,0
+WEC.US,D,19860930,000000,0.709656,0.709656,0.709656,0.709656,6989903.5910599,0
+WEC.US,D,19861001,000000,0.709656,0.716699,0.709656,0.709656,10904491.599195,0
+WEC.US,D,19861002,000000,0.709656,0.709656,0.709656,0.709656,11067287.538278,0
+WEC.US,D,19861003,000000,0.709656,0.716699,0.709656,0.716699,26184382.105987,0
+WEC.US,D,19861006,000000,0.716699,0.723936,0.716699,0.716699,18184809.141891,0
+WEC.US,D,19861007,000000,0.723936,0.723936,0.716699,0.723936,4088877.4822311,0
+WEC.US,D,19861008,000000,0.716699,0.723936,0.709656,0.709656,5910164.6553115,0
+WEC.US,D,19861009,000000,0.709656,0.709656,0.709656,0.709656,2709439.5853763,0
+WEC.US,D,19861010,000000,0.709656,0.709656,0.702616,0.709656,2891590.7969259,0
+WEC.US,D,19861013,000000,0.702616,0.702616,0.702616,0.702616,662427.80975658,0
+WEC.US,D,19861014,000000,0.702616,0.702616,0.695672,0.695672,3156715.0861648,0
+WEC.US,D,19861015,000000,0.688434,0.695672,0.681587,0.695672,5227242.546489,0
+WEC.US,D,19861016,000000,0.702616,0.702616,0.688434,0.695672,22515010.983239,0
+WEC.US,D,19861017,000000,0.695672,0.695672,0.688434,0.688434,7066287.9008794,0
+WEC.US,D,19861020,000000,0.688434,0.688434,0.67435,0.681587,11322186.14976,0
+WEC.US,D,19861021,000000,0.681587,0.688434,0.681587,0.681587,5579675.1672606,0
+WEC.US,D,19861022,000000,0.681587,0.695672,0.681587,0.688434,12337245.961066,0
+WEC.US,D,19861023,000000,0.688434,0.695672,0.688434,0.695672,2732549.3512658,0
+WEC.US,D,19861024,000000,0.688434,0.695672,0.681587,0.688434,16815211.453288,0
+WEC.US,D,19861027,000000,0.688434,0.688434,0.688434,0.688434,13876813.206905,0
+WEC.US,D,19861028,000000,0.688434,0.688434,0.688434,0.688434,14701182.174562,0
+WEC.US,D,19861029,000000,0.695672,0.709656,0.695672,0.709656,12403856.522892,0
+WEC.US,D,19861030,000000,0.709656,0.723936,0.709656,0.716699,16999828.851694,0
+WEC.US,D,19861031,000000,0.716699,0.723936,0.702616,0.709656,35780365.264549,0
+WEC.US,D,19861103,000000,0.723936,0.73088,0.716699,0.723936,15180468.003671,0
+WEC.US,D,19861104,000000,0.723936,0.723936,0.716699,0.723936,8968289.525295,0
+WEC.US,D,19861105,000000,0.716699,0.723936,0.709656,0.716699,13252609.24849,0
+WEC.US,D,19861106,000000,0.716699,0.716699,0.716699,0.716699,27736657.575887,0
+WEC.US,D,19861107,000000,0.716699,0.716699,0.709656,0.709656,11114714.601848,0
+WEC.US,D,19861110,000000,0.709656,0.709656,0.702616,0.709656,17729051.267073,0
+WEC.US,D,19861111,000000,0.709656,0.723936,0.709656,0.716699,15715956.717985,0
+WEC.US,D,19861112,000000,0.716699,0.716699,0.716699,0.716699,34113196.365606,0
+WEC.US,D,19861113,000000,0.716699,0.716699,0.709656,0.709656,15496171.617705,0
+WEC.US,D,19861114,000000,0.716699,0.716699,0.709656,0.709656,13843465.493672,0
+WEC.US,D,19861117,000000,0.709656,0.716699,0.702616,0.702616,8170325.7299276,0
+WEC.US,D,19861118,000000,0.702616,0.702616,0.695672,0.695672,5010968.5928355,0
+WEC.US,D,19861119,000000,0.695672,0.695672,0.681587,0.688434,28841144.267303,0
+WEC.US,D,19861120,000000,0.688434,0.695672,0.688434,0.695672,28041826.727574,0
+WEC.US,D,19861121,000000,0.688434,0.702616,0.688434,0.702616,27278316.953142,0
+WEC.US,D,19861124,000000,0.702616,0.723936,0.702616,0.716699,11735478.986222,0
+WEC.US,D,19861125,000000,0.723936,0.73088,0.723936,0.73088,14348728.082014,0
+WEC.US,D,19861126,000000,0.723936,0.723936,0.716699,0.723936,11283165.797772,0
+WEC.US,D,19861128,000000,0.73088,0.73088,0.723936,0.73088,4353398.5168078,0
+WEC.US,D,19861201,000000,0.73088,0.73088,0.73088,0.73088,8957315.4027709,0
+WEC.US,D,19861202,000000,0.737824,0.737824,0.73088,0.737824,10771895.20198,0
+WEC.US,D,19861203,000000,0.737824,0.737824,0.73088,0.73088,21454437.141369,0
+WEC.US,D,19861204,000000,0.73088,0.737824,0.716699,0.723936,4871660.7318876,0
+WEC.US,D,19861205,000000,0.723936,0.723936,0.695672,0.702616,33147525.729219,0
+WEC.US,D,19861208,000000,0.695672,0.702616,0.695672,0.695672,17975338.673869,0
+WEC.US,D,19861209,000000,0.702616,0.709656,0.702616,0.702616,10876002.642156,0
+WEC.US,D,19861210,000000,0.702616,0.702616,0.695672,0.702616,16103573.40008,0
+WEC.US,D,19861211,000000,0.709656,0.709656,0.702616,0.702616,7176831.7615617,0
+WEC.US,D,19861212,000000,0.702616,0.709656,0.702616,0.702616,9569112.7644558,0
+WEC.US,D,19861215,000000,0.702616,0.702616,0.695672,0.702616,8284369.4901161,0
+WEC.US,D,19861216,000000,0.702616,0.702616,0.695672,0.702616,11562677.199471,0
+WEC.US,D,19861217,000000,0.695672,0.702616,0.695672,0.695672,20711996.291631,0
+WEC.US,D,19861218,000000,0.702616,0.702616,0.702616,0.702616,20425802.055233,0
+WEC.US,D,19861219,000000,0.702616,0.702616,0.695672,0.702616,26664550.322848,0
+WEC.US,D,19861222,000000,0.702616,0.702616,0.702616,0.702616,17495145.917834,0
+WEC.US,D,19861223,000000,0.702616,0.702616,0.695672,0.695672,20756536.93501,0
+WEC.US,D,19861224,000000,0.695672,0.695672,0.688434,0.688434,7394994.2090475,0
+WEC.US,D,19861226,000000,0.695672,0.695672,0.695672,0.695672,2061574.7521511,0
+WEC.US,D,19861229,000000,0.695672,0.695672,0.681587,0.681587,15061415.184856,0
+WEC.US,D,19861230,000000,0.67435,0.67435,0.667504,0.67435,13373563.853189,0
+WEC.US,D,19861231,000000,0.67435,0.67435,0.66056,0.67435,10158551.872415,0
+WEC.US,D,19870102,000000,0.681587,0.688434,0.681587,0.688434,3806747.5463117,0
+WEC.US,D,19870105,000000,0.688434,0.702616,0.688434,0.702616,5883516.1362257,0
+WEC.US,D,19870106,000000,0.709656,0.709656,0.702616,0.709656,3497224.7364012,0
+WEC.US,D,19870107,000000,0.709656,0.716699,0.709656,0.716699,20212591.408304,0
+WEC.US,D,19870108,000000,0.716699,0.723936,0.716699,0.723936,6933166.9788482,0
+WEC.US,D,19870109,000000,0.73088,0.73088,0.73088,0.73088,25415217.074714,0
+WEC.US,D,19870112,000000,0.73088,0.73088,0.723936,0.73088,37496253.62349,0
+WEC.US,D,19870113,000000,0.723936,0.723936,0.723936,0.723936,13056881.739644,0
+WEC.US,D,19870114,000000,0.723936,0.723936,0.723936,0.723936,6724683.1900613,0
+WEC.US,D,19870115,000000,0.723936,0.723936,0.716699,0.723936,15124299.882294,0
+WEC.US,D,19870116,000000,0.716699,0.716699,0.702616,0.716699,12494046.162287,0
+WEC.US,D,19870119,000000,0.709656,0.723936,0.702616,0.716699,5198412.085964,0
+WEC.US,D,19870120,000000,0.716699,0.723936,0.716699,0.723936,9229364.8510386,0
+WEC.US,D,19870121,000000,0.723936,0.723936,0.716699,0.723936,4803720.9648732,0
+WEC.US,D,19870122,000000,0.73088,0.744573,0.73088,0.744573,34289579.849106,0
+WEC.US,D,19870123,000000,0.737824,0.744573,0.73088,0.737824,15469925.950038,0
+WEC.US,D,19870126,000000,0.73088,0.73088,0.723936,0.723936,2764348.0292218,0
+WEC.US,D,19870127,000000,0.723936,0.73088,0.723936,0.73088,5156568.7066497,0
+WEC.US,D,19870128,000000,0.723936,0.723936,0.716699,0.723936,4937776.4203979,0
+WEC.US,D,19870129,000000,0.723936,0.723936,0.716699,0.716699,11041238.183992,0
+WEC.US,D,19870130,000000,0.716699,0.716699,0.716699,0.716699,96126307.378137,0
+WEC.US,D,19870202,000000,0.737824,0.737824,0.73088,0.737824,52207555.139394,0
+WEC.US,D,19870203,000000,0.737824,0.737824,0.73088,0.737824,56786787.662553,0
+WEC.US,D,19870204,000000,0.73088,0.73088,0.723936,0.73088,15116501.537704,0
+WEC.US,D,19870205,000000,0.737824,0.744573,0.737824,0.744573,14108002.887697,0
+WEC.US,D,19870206,000000,0.737824,0.737824,0.737824,0.737824,15154260.167229,0
+WEC.US,D,19870209,000000,0.737824,0.737824,0.716699,0.716699,18618425.525676,0
+WEC.US,D,19870210,000000,0.709656,0.709656,0.695672,0.695672,15399230.638422,0
+WEC.US,D,19870211,000000,0.695672,0.702616,0.695672,0.702616,10849071.922585,0
+WEC.US,D,19870212,000000,0.702616,0.702616,0.702616,0.702616,5528489.5204066,0
+WEC.US,D,19870213,000000,0.695672,0.695672,0.688434,0.695672,73468708.464533,0
+WEC.US,D,19870217,000000,0.695672,0.695672,0.688434,0.695672,57525117.178399,0
+WEC.US,D,19870218,000000,0.688434,0.688434,0.681587,0.688434,20911971.122284,0
+WEC.US,D,19870219,000000,0.681587,0.688434,0.67435,0.688434,31443097.16393,0
+WEC.US,D,19870220,000000,0.695672,0.695672,0.695672,0.695672,14843873.373945,0
+WEC.US,D,19870223,000000,0.688434,0.688434,0.681587,0.681587,6773392.4254037,0
+WEC.US,D,19870224,000000,0.681587,0.688434,0.681587,0.681587,23703697.710979,0
+WEC.US,D,19870225,000000,0.688434,0.688434,0.667504,0.681587,27607189.923192,0
+WEC.US,D,19870226,000000,0.67435,0.681587,0.67435,0.67435,10336486.436123,0
+WEC.US,D,19870227,000000,0.67435,0.67435,0.67435,0.67435,8696459.9071161,0
+WEC.US,D,19870302,000000,0.67435,0.67435,0.67435,0.67435,32109119.962486,0
+WEC.US,D,19870303,000000,0.681587,0.681587,0.67435,0.681587,16487008.198161,0
+WEC.US,D,19870304,000000,0.681587,0.688434,0.681587,0.688434,16570772.66417,0
+WEC.US,D,19870305,000000,0.688434,0.695672,0.688434,0.688434,16292037.313807,0
+WEC.US,D,19870306,000000,0.695672,0.702616,0.688434,0.695672,13243285.385328,0
+WEC.US,D,19870309,000000,0.695672,0.695672,0.688434,0.695672,16038642.749118,0
+WEC.US,D,19870310,000000,0.695672,0.695672,0.688434,0.688434,10014169.515046,0
+WEC.US,D,19870311,000000,0.688434,0.695672,0.681587,0.688434,21396875.399475,0
+WEC.US,D,19870312,000000,0.688434,0.688434,0.688434,0.688434,14844243.506467,0
+WEC.US,D,19870313,000000,0.688434,0.688434,0.681587,0.688434,16228692.50688,0
+WEC.US,D,19870316,000000,0.681587,0.688434,0.681587,0.681587,25228255.16285,0
+WEC.US,D,19870317,000000,0.688434,0.688434,0.681587,0.681587,7419432.1576592,0
+WEC.US,D,19870318,000000,0.681587,0.681587,0.681587,0.681587,4313625.63019,0
+WEC.US,D,19870319,000000,0.67435,0.67435,0.67435,0.67435,13608872.025132,0
+WEC.US,D,19870320,000000,0.681587,0.681587,0.67435,0.681587,11862466.137545,0
+WEC.US,D,19870323,000000,0.67435,0.681587,0.67435,0.681587,14933223.56914,0
+WEC.US,D,19870324,000000,0.681587,0.681587,0.681587,0.681587,8195882.2558282,0
+WEC.US,D,19870325,000000,0.681587,0.681587,0.681587,0.681587,8713233.4541216,0
+WEC.US,D,19870326,000000,0.681587,0.681587,0.681587,0.681587,11280122.940357,0
+WEC.US,D,19870327,000000,0.681587,0.681587,0.67435,0.681587,11733053.697987,0
+WEC.US,D,19870330,000000,0.67435,0.67435,0.667504,0.67435,6180523.9680595,0
+WEC.US,D,19870331,000000,0.667504,0.67435,0.667504,0.667504,25192068.062843,0
+WEC.US,D,19870401,000000,0.667504,0.667504,0.653616,0.667504,27290679.583855,0
+WEC.US,D,19870402,000000,0.667504,0.667504,0.667504,0.667504,12285119.645926,0
+WEC.US,D,19870403,000000,0.667504,0.667504,0.66056,0.66056,13285470.26813,0
+WEC.US,D,19870406,000000,0.66056,0.66056,0.646183,0.646183,7699029.446463,0
+WEC.US,D,19870407,000000,0.639337,0.639337,0.632198,0.639337,9331408.9557772,0
+WEC.US,D,19870408,000000,0.639337,0.639337,0.632198,0.632198,23463152.470595,0
+WEC.US,D,19870409,000000,0.632198,0.632198,0.632198,0.632198,25667609.623184,0
+WEC.US,D,19870410,000000,0.625645,0.625645,0.618309,0.625645,27190977.947644,0
+WEC.US,D,19870413,000000,0.625645,0.625645,0.625645,0.625645,19810879.016425,0
+WEC.US,D,19870414,000000,0.618309,0.618309,0.611268,0.611268,25505455.792453,0
+WEC.US,D,19870415,000000,0.618309,0.618309,0.611268,0.618309,13052460.598696,0
+WEC.US,D,19870416,000000,0.625645,0.646183,0.625645,0.646183,43193146.283942,0
+WEC.US,D,19870420,000000,0.646183,0.646183,0.639337,0.646183,12238416.487952,0
+WEC.US,D,19870421,000000,0.646183,0.667504,0.646183,0.667504,12932362.820109,0
+WEC.US,D,19870422,000000,0.667504,0.667504,0.66056,0.66056,12036550.09607,0
+WEC.US,D,19870423,000000,0.66056,0.66056,0.653616,0.653616,12349024.763962,0
+WEC.US,D,19870424,000000,0.653616,0.653616,0.646183,0.646183,5491978.2988268,0
+WEC.US,D,19870427,000000,0.646183,0.646183,0.632198,0.646183,29411337.506608,0
+WEC.US,D,19870428,000000,0.646183,0.653616,0.646183,0.646183,5247083.4900818,0
+WEC.US,D,19870429,000000,0.646183,0.653616,0.646183,0.653616,7909334.2463575,0
+WEC.US,D,19870430,000000,0.653616,0.653616,0.653616,0.653616,73255000.899357,0
+WEC.US,D,19870501,000000,0.681587,0.681587,0.67435,0.681587,52619852.094431,0
+WEC.US,D,19870504,000000,0.681587,0.695672,0.681587,0.688434,9906621.4783642,0
+WEC.US,D,19870505,000000,0.688434,0.695672,0.681587,0.695672,8980357.6859354,0
+WEC.US,D,19870506,000000,0.702616,0.702616,0.695672,0.702616,5125660.5961694,0
+WEC.US,D,19870507,000000,0.702616,0.702616,0.695672,0.702616,4498031.3782315,0
+WEC.US,D,19870508,000000,0.702616,0.702616,0.695672,0.695672,3682868.6901984,0
+WEC.US,D,19870511,000000,0.688434,0.695672,0.688434,0.695672,7719587.1383918,0
+WEC.US,D,19870512,000000,0.695672,0.695672,0.688434,0.688434,5480259.8213974,0
+WEC.US,D,19870513,000000,0.688434,0.688434,0.67435,0.681587,11936653.168942,0
+WEC.US,D,19870514,000000,0.688434,0.688434,0.688434,0.688434,5585930.6113679,0
+WEC.US,D,19870515,000000,0.688434,0.688434,0.67435,0.681587,6675227.5548825,0
+WEC.US,D,19870518,000000,0.681587,0.681587,0.667504,0.67435,10335012.04083,0
+WEC.US,D,19870519,000000,0.667504,0.667504,0.653616,0.653616,10496886.738471,0
+WEC.US,D,19870520,000000,0.66056,0.66056,0.646183,0.653616,5161263.8683595,0
+WEC.US,D,19870521,000000,0.653616,0.653616,0.646183,0.653616,5763824.2764543,0
+WEC.US,D,19870522,000000,0.646183,0.653616,0.646183,0.653616,16472028.055693,0
+WEC.US,D,19870526,000000,0.653616,0.66056,0.653616,0.66056,26025820.19666,0
+WEC.US,D,19870527,000000,0.66056,0.66056,0.66056,0.66056,20618996.916963,0
+WEC.US,D,19870528,000000,0.653616,0.66056,0.653616,0.66056,18575529.006867,0
+WEC.US,D,19870529,000000,0.66056,0.67435,0.66056,0.667504,8581640.0955909,0
+WEC.US,D,19870601,000000,0.667504,0.695672,0.667504,0.681587,41243333.148918,0
+WEC.US,D,19870602,000000,0.681587,0.681587,0.67435,0.681587,11613638.926374,0
+WEC.US,D,19870603,000000,0.681587,0.681587,0.681587,0.681587,8936753.62098,0
+WEC.US,D,19870604,000000,0.67435,0.681587,0.67435,0.681587,5257784.6143097,0
+WEC.US,D,19870605,000000,0.681587,0.681587,0.681587,0.681587,3461415.9486399,0
+WEC.US,D,19870608,000000,0.67435,0.688434,0.67435,0.688434,8829777.1425288,0
+WEC.US,D,19870609,000000,0.688434,0.688434,0.688434,0.688434,6396876.6515588,0
+WEC.US,D,19870610,000000,0.688434,0.702616,0.688434,0.688434,8891455.3306428,0
+WEC.US,D,19870611,000000,0.688434,0.695672,0.688434,0.688434,8619485.6346863,0
+WEC.US,D,19870612,000000,0.688434,0.688434,0.681587,0.688434,10575894.694839,0
+WEC.US,D,19870615,000000,0.688434,0.695672,0.688434,0.695672,12049552.790203,0
+WEC.US,D,19870616,000000,0.695672,0.695672,0.695672,0.695672,1408936.0273704,0
+WEC.US,D,19870617,000000,0.702616,0.702616,0.695672,0.695672,5043016.7523807,0
+WEC.US,D,19870618,000000,0.695672,0.695672,0.688434,0.695672,8600334.8553257,0
+WEC.US,D,19870619,000000,0.688434,0.695672,0.688434,0.688434,14414622.91797,0
+WEC.US,D,19870622,000000,0.688434,0.695672,0.688434,0.695672,3880768.9382933,0
+WEC.US,D,19870623,000000,0.695672,0.695672,0.688434,0.688434,7022564.2074569,0
+WEC.US,D,19870624,000000,0.688434,0.695672,0.688434,0.688434,5613845.9652443,0
+WEC.US,D,19870625,000000,0.688434,0.695672,0.688434,0.695672,7318056.7453767,0
+WEC.US,D,19870626,000000,0.695672,0.695672,0.688434,0.688434,2171025.5971828,0
+WEC.US,D,19870629,000000,0.688434,0.688434,0.688434,0.688434,1939170.2913308,0
+WEC.US,D,19870630,000000,0.695672,0.695672,0.688434,0.688434,11025409.395135,0
+WEC.US,D,19870701,000000,0.688434,0.688434,0.688434,0.688434,6036857.3365609,0
+WEC.US,D,19870702,000000,0.688434,0.688434,0.688434,0.688434,5560079.6153948,0
+WEC.US,D,19870706,000000,0.695672,0.702616,0.695672,0.695672,9541972.4394505,0
+WEC.US,D,19870707,000000,0.695672,0.702616,0.695672,0.702616,1788749.2525468,0
+WEC.US,D,19870708,000000,0.702616,0.702616,0.695672,0.702616,21036139.336142,0
+WEC.US,D,19870709,000000,0.688434,0.695672,0.688434,0.688434,5069278.7794965,0
+WEC.US,D,19870710,000000,0.695672,0.695672,0.688434,0.695672,1282762.7586097,0
+WEC.US,D,19870713,000000,0.695672,0.695672,0.695672,0.695672,2371544.3794977,0
+WEC.US,D,19870714,000000,0.695672,0.702616,0.688434,0.695672,4739603.1740068,0
+WEC.US,D,19870715,000000,0.695672,0.695672,0.681587,0.681587,1098124.9108932,0
+WEC.US,D,19870716,000000,0.688434,0.688434,0.67435,0.681587,1422333.3931987,0
+WEC.US,D,19870717,000000,0.667504,0.681587,0.667504,0.667504,7771855.5762412,0
+WEC.US,D,19870720,000000,0.667504,0.67435,0.667504,0.667504,6092683.9544517,0
+WEC.US,D,19870721,000000,0.67435,0.681587,0.667504,0.681587,19382780.879101,0
+WEC.US,D,19870722,000000,0.681587,0.681587,0.681587,0.681587,1791861.6376175,0
+WEC.US,D,19870723,000000,0.688434,0.695672,0.688434,0.688434,4283629.5589619,0
+WEC.US,D,19870724,000000,0.688434,0.695672,0.688434,0.695672,5775937.4255779,0
+WEC.US,D,19870727,000000,0.695672,0.695672,0.695672,0.695672,3735181.0940654,0
+WEC.US,D,19870728,000000,0.695672,0.702616,0.695672,0.695672,3571263.5102969,0
+WEC.US,D,19870729,000000,0.695672,0.702616,0.695672,0.695672,10651021.372057,0
+WEC.US,D,19870730,000000,0.695672,0.695672,0.695672,0.695672,1841432.8114009,0
+WEC.US,D,19870731,000000,0.688434,0.695672,0.681587,0.681587,13089889.994321,0
+WEC.US,D,19870803,000000,0.709656,0.723936,0.695672,0.709656,41308731.066627,0
+WEC.US,D,19870804,000000,0.716699,0.723936,0.716699,0.716699,35675430.649759,0
+WEC.US,D,19870805,000000,0.709656,0.723936,0.709656,0.716699,4410388.7004707,0
+WEC.US,D,19870806,000000,0.716699,0.716699,0.695672,0.702616,4435182.4670867,0
+WEC.US,D,19870807,000000,0.709656,0.716699,0.702616,0.716699,2259308.3383647,0
+WEC.US,D,19870810,000000,0.709656,0.723936,0.709656,0.723936,5084701.6495379,0
+WEC.US,D,19870811,000000,0.723936,0.744573,0.723936,0.744573,3466232.7837476,0
+WEC.US,D,19870812,000000,0.752006,0.758853,0.73088,0.737824,5604705.1234139,0
+WEC.US,D,19870813,000000,0.73088,0.773034,0.73088,0.773034,19020420.118041,0
+WEC.US,D,19870814,000000,0.758853,0.773034,0.758853,0.765796,7069886.9795419,0
+WEC.US,D,19870817,000000,0.773034,0.773034,0.752006,0.758853,9896188.2401049,0
+WEC.US,D,19870818,000000,0.758853,0.758853,0.744573,0.752006,16874950.024294,0
+WEC.US,D,19870819,000000,0.752006,0.758853,0.744573,0.752006,11381729.429849,0
+WEC.US,D,19870820,000000,0.758853,0.758853,0.752006,0.758853,1676629.7724841,0
+WEC.US,D,19870821,000000,0.758853,0.758853,0.752006,0.758853,2259358.4391757,0
+WEC.US,D,19870824,000000,0.758853,0.758853,0.752006,0.758853,2103017.324978,0
+WEC.US,D,19870825,000000,0.758853,0.773034,0.752006,0.758853,17052527.747531,0
+WEC.US,D,19870826,000000,0.758853,0.758853,0.744573,0.744573,3956546.9260541,0
+WEC.US,D,19870827,000000,0.752006,0.758853,0.744573,0.752006,1118397.3349394,0
+WEC.US,D,19870828,000000,0.744573,0.744573,0.73088,0.73088,1177090.9461739,0
+WEC.US,D,19870831,000000,0.723936,0.737824,0.723936,0.723936,2173352.7287271,0
+WEC.US,D,19870901,000000,0.723936,0.758853,0.723936,0.744573,16571394.323211,0
+WEC.US,D,19870902,000000,0.744573,0.752006,0.723936,0.73088,4641628.4820741,0
+WEC.US,D,19870903,000000,0.723936,0.737824,0.723936,0.723936,4746172.5150315,0
+WEC.US,D,19870904,000000,0.716699,0.73088,0.716699,0.716699,2551298.9318473,0
+WEC.US,D,19870908,000000,0.716699,0.723936,0.681587,0.709656,2059654.5618873,0
+WEC.US,D,19870909,000000,0.702616,0.723936,0.702616,0.709656,2404510.7130881,0
+WEC.US,D,19870910,000000,0.709656,0.709656,0.702616,0.709656,1916912.2392271,0
+WEC.US,D,19870911,000000,0.716699,0.737824,0.709656,0.723936,4136819.8684266,0
+WEC.US,D,19870914,000000,0.716699,0.73088,0.716699,0.723936,2098877.3620505,0
+WEC.US,D,19870915,000000,0.73088,0.73088,0.695672,0.709656,6790752.8676229,0
+WEC.US,D,19870916,000000,0.709656,0.716699,0.702616,0.702616,2909209.922924,0
+WEC.US,D,19870917,000000,0.702616,0.709656,0.681587,0.688434,1406063.9216991,0
+WEC.US,D,19870918,000000,0.688434,0.695672,0.688434,0.688434,3487858.9521543,0
+WEC.US,D,19870921,000000,0.695672,0.702616,0.67435,0.681587,6255234.5018079,0
+WEC.US,D,19870922,000000,0.67435,0.702616,0.67435,0.702616,3486968.3846784,0
+WEC.US,D,19870923,000000,0.702616,0.716699,0.702616,0.716699,6236774.9091449,0
+WEC.US,D,19870924,000000,0.709656,0.716699,0.702616,0.709656,3063972.3503448,0
+WEC.US,D,19870925,000000,0.702616,0.709656,0.702616,0.709656,3840620.8068263,0
+WEC.US,D,19870928,000000,0.702616,0.723936,0.702616,0.723936,3574864.6338904,0
+WEC.US,D,19870929,000000,0.716699,0.73088,0.716699,0.723936,2951971.4762834,0
+WEC.US,D,19870930,000000,0.723936,0.73088,0.716699,0.73088,4936171.1495172,0
+WEC.US,D,19871001,000000,0.723936,0.73088,0.723936,0.73088,5636989.4724962,0
+WEC.US,D,19871002,000000,0.716699,0.744573,0.716699,0.744573,3115525.0623236,0
+WEC.US,D,19871005,000000,0.737824,0.752006,0.737824,0.744573,2417514.4296877,0
+WEC.US,D,19871006,000000,0.744573,0.758853,0.744573,0.752006,3854112.2394833,0
+WEC.US,D,19871007,000000,0.752006,0.752006,0.744573,0.752006,6311071.3443539,0
+WEC.US,D,19871008,000000,0.758853,0.758853,0.744573,0.752006,7594935.2983386,0
+WEC.US,D,19871009,000000,0.744573,0.752006,0.744573,0.752006,2146853.4896085,0
+WEC.US,D,19871012,000000,0.744573,0.752006,0.744573,0.744573,4330927.7918741,0
+WEC.US,D,19871013,000000,0.744573,0.758853,0.744573,0.758853,8703781.7827702,0
+WEC.US,D,19871014,000000,0.752006,0.758853,0.752006,0.758853,13024533.997698,0
+WEC.US,D,19871015,000000,0.752006,0.765796,0.752006,0.758853,10795838.277276,0
+WEC.US,D,19871016,000000,0.758853,0.758853,0.737824,0.744573,6404703.6251843,0
+WEC.US,D,19871019,000000,0.744573,0.744573,0.618309,0.639337,12336164.192537,0
+WEC.US,D,19871020,000000,0.618309,0.744573,0.618309,0.67435,11559071.986015,0
+WEC.US,D,19871021,000000,0.744573,0.752006,0.737824,0.744573,11522031.127291,0
+WEC.US,D,19871022,000000,0.744573,0.744573,0.688434,0.73088,8328098.2958661,0
+WEC.US,D,19871023,000000,0.73088,0.737824,0.709656,0.716699,2688850.197016,0
+WEC.US,D,19871026,000000,0.709656,0.709656,0.653616,0.67435,8520618.3303467,0
+WEC.US,D,19871027,000000,0.681587,0.709656,0.67435,0.702616,4741055.0750581,0
+WEC.US,D,19871028,000000,0.695672,0.702616,0.681587,0.695672,3585712.9931546,0
+WEC.US,D,19871029,000000,0.688434,0.702616,0.681587,0.702616,5104705.1651499,0
+WEC.US,D,19871030,000000,0.709656,0.716699,0.702616,0.716699,10623612.138618,0
+WEC.US,D,19871102,000000,0.737824,0.752006,0.737824,0.744573,6159446.863642,0
+WEC.US,D,19871103,000000,0.737824,0.737824,0.716699,0.723936,4241199.2844339,0
+WEC.US,D,19871104,000000,0.723936,0.723936,0.716699,0.716699,3044872.6942604,0
+WEC.US,D,19871105,000000,0.723936,0.737824,0.716699,0.737824,4213132.6056591,0
+WEC.US,D,19871106,000000,0.737824,0.758853,0.737824,0.758853,2521529.8479665,0
+WEC.US,D,19871109,000000,0.758853,0.758853,0.737824,0.737824,2705073.6575668,0
+WEC.US,D,19871110,000000,0.73088,0.73088,0.709656,0.716699,1717703.2352549,0
+WEC.US,D,19871111,000000,0.723936,0.723936,0.716699,0.716699,1002819.8764571,0
+WEC.US,D,19871112,000000,0.723936,0.73088,0.716699,0.723936,3180899.4633254,0
+WEC.US,D,19871113,000000,0.73088,0.73088,0.716699,0.716699,1946070.9111869,0
+WEC.US,D,19871116,000000,0.723936,0.723936,0.709656,0.709656,5885985.3904786,0
+WEC.US,D,19871117,000000,0.702616,0.709656,0.681587,0.709656,4555930.5337497,0
+WEC.US,D,19871118,000000,0.709656,0.723936,0.702616,0.716699,4000872.8516731,0
+WEC.US,D,19871119,000000,0.723936,0.723936,0.709656,0.709656,1756861.6200897,0
+WEC.US,D,19871120,000000,0.702616,0.723936,0.702616,0.716699,863818.75516797,0
+WEC.US,D,19871123,000000,0.716699,0.73088,0.716699,0.723936,2007782.8406633,0
+WEC.US,D,19871124,000000,0.716699,0.716699,0.702616,0.716699,2131408.1253254,0
+WEC.US,D,19871125,000000,0.716699,0.716699,0.681587,0.695672,5509596.4023593,0
+WEC.US,D,19871127,000000,0.688434,0.702616,0.688434,0.695672,1208045.0676028,0
+WEC.US,D,19871130,000000,0.688434,0.688434,0.653616,0.67435,6921892.2514584,0
+WEC.US,D,19871201,000000,0.681587,0.702616,0.681587,0.702616,6192962.2612215,0
+WEC.US,D,19871202,000000,0.702616,0.709656,0.695672,0.702616,5274259.6013807,0
+WEC.US,D,19871203,000000,0.702616,0.702616,0.688434,0.695672,4997232.7909172,0
+WEC.US,D,19871204,000000,0.702616,0.702616,0.688434,0.695672,2112435.2549668,0
+WEC.US,D,19871207,000000,0.702616,0.709656,0.695672,0.709656,1815449.9173746,0
+WEC.US,D,19871208,000000,0.709656,0.716699,0.695672,0.702616,6391089.4966639,0
+WEC.US,D,19871209,000000,0.702616,0.709656,0.695672,0.695672,3564730.9780313,0
+WEC.US,D,19871210,000000,0.695672,0.702616,0.688434,0.702616,2136936.5964414,0
+WEC.US,D,19871211,000000,0.702616,0.702616,0.688434,0.695672,5129250.4726424,0
+WEC.US,D,19871214,000000,0.695672,0.716699,0.695672,0.709656,2631095.2091374,0
+WEC.US,D,19871215,000000,0.709656,0.723936,0.702616,0.709656,2051328.6250836,0
+WEC.US,D,19871216,000000,0.709656,0.723936,0.709656,0.716699,3865662.0101004,0
+WEC.US,D,19871217,000000,0.723936,0.723936,0.67435,0.688434,4942661.7606962,0
+WEC.US,D,19871218,000000,0.695672,0.695672,0.688434,0.695672,3063034.7494545,0
+WEC.US,D,19871221,000000,0.695672,0.709656,0.695672,0.702616,5684043.336147,0
+WEC.US,D,19871222,000000,0.709656,0.709656,0.688434,0.702616,3496348.4834427,0
+WEC.US,D,19871223,000000,0.709656,0.716699,0.688434,0.702616,4365932.9217295,0
+WEC.US,D,19871224,000000,0.702616,0.702616,0.688434,0.695672,613929.20231317,0
+WEC.US,D,19871228,000000,0.688434,0.702616,0.688434,0.695672,1536638.9045627,0
+WEC.US,D,19871229,000000,0.695672,0.695672,0.681587,0.688434,2171074.6755282,0
+WEC.US,D,19871230,000000,0.681587,0.695672,0.681587,0.688434,1735541.1688761,0
+WEC.US,D,19871231,000000,0.688434,0.702616,0.681587,0.688434,1801531.0941264,0
+WEC.US,D,19880104,000000,0.688434,0.709656,0.688434,0.702616,2814182.9991118,0
+WEC.US,D,19880105,000000,0.709656,0.723936,0.702616,0.716699,2871407.3273808,0
+WEC.US,D,19880106,000000,0.716699,0.73088,0.716699,0.723936,3679290.0608464,0
+WEC.US,D,19880107,000000,0.723936,0.737824,0.723936,0.737824,3348057.2403558,0
+WEC.US,D,19880108,000000,0.737824,0.744573,0.73088,0.737824,9212101.5430448,0
+WEC.US,D,19880111,000000,0.744573,0.744573,0.73088,0.73088,8558305.387285,0
+WEC.US,D,19880112,000000,0.737824,0.737824,0.723936,0.723936,2294614.0730858,0
+WEC.US,D,19880113,000000,0.723936,0.737824,0.723936,0.737824,2508100.7857068,0
+WEC.US,D,19880114,000000,0.73088,0.737824,0.723936,0.73088,2463607.175741,0
+WEC.US,D,19880115,000000,0.737824,0.737824,0.723936,0.723936,1838955.3774238,0
+WEC.US,D,19880118,000000,0.73088,0.737824,0.73088,0.737824,2353803.5801018,0
+WEC.US,D,19880119,000000,0.73088,0.744573,0.73088,0.737824,3427303.4311914,0
+WEC.US,D,19880120,000000,0.737824,0.744573,0.737824,0.744573,558756.96236111,0
+WEC.US,D,19880121,000000,0.744573,0.765796,0.744573,0.758853,5398579.140137,0
+WEC.US,D,19880122,000000,0.758853,0.773034,0.752006,0.765796,11003885.473281,0
+WEC.US,D,19880125,000000,0.765796,0.780074,0.758853,0.780074,5458681.7088705,0
+WEC.US,D,19880126,000000,0.780074,0.793573,0.780074,0.78702,1644306.5697115,0
+WEC.US,D,19880127,000000,0.78702,0.78702,0.765796,0.773034,2286373.000921,0
+WEC.US,D,19880128,000000,0.773034,0.801298,0.773034,0.801298,6656345.6839561,0
+WEC.US,D,19880129,000000,0.808242,0.821934,0.801298,0.801298,6547158.6350309,0
+WEC.US,D,19880201,000000,0.801298,0.808242,0.793573,0.793573,17714006.709277,0
+WEC.US,D,19880202,000000,0.808242,0.814894,0.801298,0.808242,56122688.121656,0
+WEC.US,D,19880203,000000,0.808242,0.808242,0.793573,0.801298,56352072.128324,0
+WEC.US,D,19880204,000000,0.793573,0.808242,0.793573,0.801298,6158590.0375286,0
+WEC.US,D,19880205,000000,0.808242,0.814894,0.801298,0.814894,3182990.4053325,0
+WEC.US,D,19880208,000000,0.814894,0.814894,0.808242,0.808242,4636319.8410468,0
+WEC.US,D,19880209,000000,0.814894,0.821934,0.814894,0.821934,4315900.6159924,0
+WEC.US,D,19880210,000000,0.821934,0.836116,0.821934,0.829172,6100088.6498137,0
+WEC.US,D,19880211,000000,0.829172,0.829172,0.808242,0.814894,3855457.8041196,0
+WEC.US,D,19880212,000000,0.814894,0.814894,0.793573,0.801298,2838471.6677564,0
+WEC.US,D,19880216,000000,0.793573,0.793573,0.773034,0.780074,4662716.8336125,0
+WEC.US,D,19880217,000000,0.793573,0.793573,0.780074,0.78702,4380617.571659,0
+WEC.US,D,19880218,000000,0.78702,0.793573,0.780074,0.78702,3181353.4380203,0
+WEC.US,D,19880219,000000,0.801298,0.808242,0.793573,0.801298,2512028.0758042,0
+WEC.US,D,19880222,000000,0.801298,0.801298,0.780074,0.793573,3533684.8347046,0
+WEC.US,D,19880223,000000,0.78702,0.801298,0.78702,0.78702,6172731.758262,0
+WEC.US,D,19880224,000000,0.801298,0.814894,0.801298,0.808242,2772555.3600242,0
+WEC.US,D,19880225,000000,0.808242,0.814894,0.808242,0.814894,5885654.1116471,0
+WEC.US,D,19880226,000000,0.808242,0.808242,0.78702,0.78702,5110135.4795751,0
+WEC.US,D,19880229,000000,0.801298,0.808242,0.793573,0.808242,3578517.9032261,0
+WEC.US,D,19880301,000000,0.808242,0.808242,0.793573,0.801298,3458034.655135,0
+WEC.US,D,19880302,000000,0.78702,0.793573,0.780074,0.78702,4559513.2529638,0
+WEC.US,D,19880303,000000,0.793573,0.801298,0.793573,0.801298,3576285.860976,0
+WEC.US,D,19880304,000000,0.793573,0.793573,0.78702,0.78702,2717674.5227479,0
+WEC.US,D,19880307,000000,0.793573,0.793573,0.780074,0.78702,1828955.6645488,0
+WEC.US,D,19880308,000000,0.793573,0.793573,0.78702,0.793573,1301884.9089356,0
+WEC.US,D,19880309,000000,0.793573,0.793573,0.780074,0.780074,4717387.0429898,0
+WEC.US,D,19880310,000000,0.78702,0.78702,0.780074,0.780074,3917143.1494923,0
+WEC.US,D,19880311,000000,0.773034,0.780074,0.773034,0.780074,2283125.6504004,0
+WEC.US,D,19880314,000000,0.773034,0.78702,0.773034,0.78702,2526540.9515247,0
+WEC.US,D,19880315,000000,0.78702,0.78702,0.780074,0.780074,1765399.2072579,0
+WEC.US,D,19880316,000000,0.780074,0.78702,0.773034,0.78702,2869020.8928357,0
+WEC.US,D,19880317,000000,0.780074,0.793573,0.780074,0.78702,2936633.4708808,0
+WEC.US,D,19880318,000000,0.78702,0.801298,0.780074,0.78702,6628565.2955295,0
+WEC.US,D,19880321,000000,0.78702,0.78702,0.780074,0.78702,3528829.1459067,0
+WEC.US,D,19880322,000000,0.780074,0.78702,0.765796,0.780074,4929612.0331479,0
+WEC.US,D,19880323,000000,0.780074,0.808242,0.780074,0.801298,2825230.739154,0
+WEC.US,D,19880324,000000,0.801298,0.801298,0.780074,0.78702,5699920.1808834,0
+WEC.US,D,19880325,000000,0.780074,0.78702,0.773034,0.780074,1958341.5200021,0
+WEC.US,D,19880328,000000,0.78702,0.78702,0.773034,0.780074,14391672.656703,0
+WEC.US,D,19880329,000000,0.773034,0.78702,0.773034,0.780074,2807280.3343245,0
+WEC.US,D,19880330,000000,0.780074,0.793573,0.780074,0.78702,13276348.853145,0
+WEC.US,D,19880331,000000,0.793573,0.793573,0.780074,0.78702,3409974.6854036,0
+WEC.US,D,19880404,000000,0.793573,0.793573,0.780074,0.780074,1646423.0733568,0
+WEC.US,D,19880405,000000,0.773034,0.78702,0.773034,0.780074,823210.51421289,0
+WEC.US,D,19880406,000000,0.780074,0.801298,0.780074,0.793573,12961131.932703,0
+WEC.US,D,19880407,000000,0.793573,0.801298,0.78702,0.793573,1032530.6798027,0
+WEC.US,D,19880408,000000,0.793573,0.808242,0.78702,0.808242,7787214.0309543,0
+WEC.US,D,19880411,000000,0.814894,0.814894,0.801298,0.801298,4078048.5498121,0
+WEC.US,D,19880412,000000,0.793573,0.808242,0.793573,0.808242,5647443.1600661,0
+WEC.US,D,19880413,000000,0.808242,0.808242,0.793573,0.801298,2247660.4110569,0
+WEC.US,D,19880414,000000,0.801298,0.808242,0.78702,0.793573,4258379.7727198,0
+WEC.US,D,19880415,000000,0.78702,0.793573,0.780074,0.793573,1433358.6389994,0
+WEC.US,D,19880418,000000,0.78702,0.78702,0.765796,0.773034,5619708.7825883,0
+WEC.US,D,19880419,000000,0.773034,0.780074,0.765796,0.773034,5931289.815609,0
+WEC.US,D,19880420,000000,0.758853,0.773034,0.758853,0.773034,2395604.0158639,0
+WEC.US,D,19880421,000000,0.780074,0.801298,0.780074,0.78702,5110719.3073923,0
+WEC.US,D,19880422,000000,0.78702,0.78702,0.780074,0.78702,1989958.199094,0
+WEC.US,D,19880425,000000,0.780074,0.78702,0.773034,0.78702,1416798.7872895,0
+WEC.US,D,19880426,000000,0.78702,0.814894,0.78702,0.801298,4512700.691178,0
+WEC.US,D,19880427,000000,0.808242,0.808242,0.801298,0.801298,1073843.3995073,0
+WEC.US,D,19880428,000000,0.808242,0.808242,0.801298,0.801298,776616.76005026,0
+WEC.US,D,19880429,000000,0.801298,0.808242,0.801298,0.808242,2043444.3933885,0
+WEC.US,D,19880502,000000,0.808242,0.808242,0.793573,0.801298,8315898.2371724,0
+WEC.US,D,19880503,000000,0.821934,0.829172,0.821934,0.829172,85541263.661744,0
+WEC.US,D,19880504,000000,0.836116,0.836116,0.829172,0.836116,85536616.555914,0
+WEC.US,D,19880505,000000,0.836116,0.836116,0.829172,0.829172,6140720.4074759,0
+WEC.US,D,19880506,000000,0.829172,0.836116,0.821934,0.829172,7860622.9660839,0
+WEC.US,D,19880509,000000,0.829172,0.842963,0.829172,0.836116,5622011.37496,0
+WEC.US,D,19880510,000000,0.836116,0.850004,0.836116,0.842963,4256430.9534213,0
+WEC.US,D,19880511,000000,0.850004,0.850004,0.836116,0.842963,5455292.2356415,0
+WEC.US,D,19880512,000000,0.842963,0.850004,0.836116,0.842963,7726928.4408909,0
+WEC.US,D,19880513,000000,0.842963,0.857339,0.842963,0.850004,3131759.7699952,0
+WEC.US,D,19880516,000000,0.857339,0.857339,0.842963,0.850004,4591585.9516817,0
+WEC.US,D,19880517,000000,0.857339,0.857339,0.842963,0.850004,1746798.5143519,0
+WEC.US,D,19880518,000000,0.857339,0.857339,0.842963,0.842963,3836987.9868014,0
+WEC.US,D,19880519,000000,0.842963,0.842963,0.829172,0.836116,4701589.9505647,0
+WEC.US,D,19880520,000000,0.836116,0.836116,0.821934,0.829172,3012937.0059236,0
+WEC.US,D,19880523,000000,0.836116,0.842963,0.836116,0.842963,1034677.8574139,0
+WEC.US,D,19880524,000000,0.836116,0.850004,0.836116,0.850004,2040008.9092106,0
+WEC.US,D,19880525,000000,0.857339,0.871423,0.857339,0.864088,5047692.4872454,0
+WEC.US,D,19880526,000000,0.857339,0.878073,0.857339,0.871423,2970047.6443729,0
+WEC.US,D,19880527,000000,0.878073,0.878073,0.864088,0.871423,1992446.8801919,0
+WEC.US,D,19880531,000000,0.871423,0.878073,0.864088,0.871423,1577341.2123464,0
+WEC.US,D,19880601,000000,0.885604,0.899297,0.885604,0.899297,5473800.9066499,0
+WEC.US,D,19880602,000000,0.89206,0.899297,0.885604,0.89206,3548583.1799297,0
+WEC.US,D,19880603,000000,0.89206,0.899297,0.878073,0.885604,7440006.2090365,0
+WEC.US,D,19880606,000000,0.885604,0.885604,0.878073,0.878073,9113458.158656,0
+WEC.US,D,19880607,000000,0.878073,0.878073,0.871423,0.871423,1876601.5357411,0
+WEC.US,D,19880608,000000,0.871423,0.878073,0.864088,0.878073,2822229.802826,0
+WEC.US,D,19880609,000000,0.885604,0.885604,0.871423,0.878073,2141651.1849963,0
+WEC.US,D,19880610,000000,0.885604,0.885604,0.878073,0.878073,5010708.8865911,0
+WEC.US,D,19880613,000000,0.878073,0.885604,0.878073,0.878073,1904380.9017021,0
+WEC.US,D,19880614,000000,0.885604,0.899297,0.885604,0.899297,3454519.4186458,0
+WEC.US,D,19880615,000000,0.89206,0.899297,0.885604,0.89206,5462033.350875,0
+WEC.US,D,19880616,000000,0.89206,0.899297,0.89206,0.899297,5281190.8952027,0
+WEC.US,D,19880617,000000,0.899297,0.899297,0.89206,0.89206,2980422.6020971,0
+WEC.US,D,19880620,000000,0.899297,0.899297,0.857339,0.89206,6631134.7514042,0
+WEC.US,D,19880621,000000,0.89206,0.899297,0.89206,0.899297,4502140.667193,0
+WEC.US,D,19880622,000000,0.899297,0.906143,0.899297,0.899297,5966429.9109143,0
+WEC.US,D,19880623,000000,0.899297,0.913478,0.899297,0.906143,5668580.5899498,0
+WEC.US,D,19880624,000000,0.913478,0.913478,0.899297,0.906143,2650727.5697622,0
+WEC.US,D,19880627,000000,0.906143,0.906143,0.899297,0.906143,1661373.5643239,0
+WEC.US,D,19880628,000000,0.906143,0.906143,0.885604,0.89206,4872801.8034182,0
+WEC.US,D,19880629,000000,0.899297,0.899297,0.885604,0.885604,2390766.7314455,0
+WEC.US,D,19880630,000000,0.89206,0.89206,0.878073,0.885604,1961171.7045867,0
+WEC.US,D,19880701,000000,0.885604,0.899297,0.878073,0.899297,11357672.86088,0
+WEC.US,D,19880705,000000,0.899297,0.899297,0.89206,0.899297,5613625.11269,0
+WEC.US,D,19880706,000000,0.899297,0.906143,0.89206,0.899297,5750287.855314,0
+WEC.US,D,19880707,000000,0.885604,0.89206,0.885604,0.89206,1583737.7566967,0
+WEC.US,D,19880708,000000,0.885604,0.89206,0.878073,0.885604,2577539.4871868,0
+WEC.US,D,19880711,000000,0.885604,0.885604,0.878073,0.878073,3034525.3431056,0
+WEC.US,D,19880712,000000,0.878073,0.878073,0.871423,0.878073,1807600.4495074,0
+WEC.US,D,19880713,000000,0.885604,0.885604,0.878073,0.878073,2797449.3282619,0
+WEC.US,D,19880714,000000,0.871423,0.878073,0.871423,0.878073,1170726.098255,0
+WEC.US,D,19880715,000000,0.871423,0.885604,0.871423,0.878073,1648381.0948451,0
+WEC.US,D,19880718,000000,0.885604,0.89206,0.878073,0.878073,2536352.5307424,0
+WEC.US,D,19880719,000000,0.878073,0.878073,0.871423,0.871423,3600060.2294594,0
+WEC.US,D,19880720,000000,0.871423,0.878073,0.864088,0.871423,3212122.4931886,0
+WEC.US,D,19880721,000000,0.878073,0.878073,0.864088,0.871423,1024158.7320501,0
+WEC.US,D,19880722,000000,0.864088,0.871423,0.850004,0.857339,4633606.2175325,0
+WEC.US,D,19880725,000000,0.857339,0.864088,0.857339,0.864088,1002236.04864,0
+WEC.US,D,19880726,000000,0.864088,0.864088,0.857339,0.864088,3651002.5295174,0
+WEC.US,D,19880727,000000,0.864088,0.871423,0.864088,0.871423,5390775.6832187,0
+WEC.US,D,19880728,000000,0.871423,0.871423,0.864088,0.871423,4245588.7289505,0
+WEC.US,D,19880729,000000,0.871423,0.885604,0.871423,0.878073,3058542.0359195,0
+WEC.US,D,19880801,000000,0.885604,0.885604,0.871423,0.878073,2313354.8437693,0
+WEC.US,D,19880802,000000,0.899297,0.913478,0.899297,0.906143,90123885.658132,0
+WEC.US,D,19880803,000000,0.906143,0.906143,0.899297,0.899297,87048032.258339,0
+WEC.US,D,19880804,000000,0.899297,0.913478,0.899297,0.906143,2888081.6952298,0
+WEC.US,D,19880805,000000,0.906143,0.913478,0.89206,0.899297,6503519.8062474,0
+WEC.US,D,19880808,000000,0.899297,0.906143,0.89206,0.899297,11414404.360764,0
+WEC.US,D,19880809,000000,0.899297,0.899297,0.885604,0.89206,2490813.9610057,0
+WEC.US,D,19880810,000000,0.906143,0.906143,0.885604,0.89206,4702619.5733524,0
+WEC.US,D,19880811,000000,0.89206,0.899297,0.878073,0.885604,4383030.5903076,0
+WEC.US,D,19880812,000000,0.899297,0.899297,0.89206,0.89206,3156179.3142275,0
+WEC.US,D,19880815,000000,0.899297,0.899297,0.89206,0.89206,4277577.5854949,0
+WEC.US,D,19880816,000000,0.885604,0.899297,0.885604,0.89206,4422273.8397813,0
+WEC.US,D,19880817,000000,0.89206,0.89206,0.885604,0.885604,2244448.8468298,0
+WEC.US,D,19880818,000000,0.89206,0.89206,0.885604,0.885604,4827689.6018072,0
+WEC.US,D,19880819,000000,0.899297,0.899297,0.89206,0.89206,2393512.0513913,0
+WEC.US,D,19880822,000000,0.89206,0.89206,0.885604,0.885604,2014560.764656,0
+WEC.US,D,19880823,000000,0.885604,0.89206,0.885604,0.89206,2369609.8747166,0
+WEC.US,D,19880824,000000,0.89206,0.899297,0.89206,0.899297,1637969.328362,0
+WEC.US,D,19880825,000000,0.89206,0.899297,0.89206,0.899297,1795117.1678622,0
+WEC.US,D,19880826,000000,0.899297,0.920521,0.899297,0.913478,6613675.1300287,0
+WEC.US,D,19880829,000000,0.913478,0.920521,0.906143,0.906143,4059664.6195983,0
+WEC.US,D,19880830,000000,0.913478,0.920521,0.899297,0.906143,17553312.959322,0
+WEC.US,D,19880831,000000,0.913478,0.934604,0.899297,0.906143,2573241.0421024,0
+WEC.US,D,19880901,000000,0.906143,0.906143,0.89206,0.89206,1772659.7349803,0
+WEC.US,D,19880902,000000,0.906143,0.906143,0.899297,0.899297,9876160.1853203,0
+WEC.US,D,19880906,000000,0.913478,0.913478,0.899297,0.906143,2427588.7825462,0
+WEC.US,D,19880907,000000,0.906143,0.913478,0.899297,0.906143,4415438.6577191,0
+WEC.US,D,19880908,000000,0.906143,0.913478,0.899297,0.906143,1226070.1124159,0
+WEC.US,D,19880909,000000,0.913478,0.913478,0.906143,0.906143,1380470.5870393,0
+WEC.US,D,19880912,000000,0.906143,0.913478,0.899297,0.906143,2497553.0313082,0
+WEC.US,D,19880913,000000,0.899297,0.906143,0.899297,0.906143,1083784.8318472,0
+WEC.US,D,19880914,000000,0.906143,0.913478,0.899297,0.906143,3977921.5679405,0
+WEC.US,D,19880915,000000,0.906143,0.913478,0.899297,0.913478,1716402.6591018,0
+WEC.US,D,19880916,000000,0.920521,0.934604,0.920521,0.934604,3080150.8224122,0
+WEC.US,D,19880919,000000,0.934604,0.934604,0.927464,0.934604,1404188.7199187,0
+WEC.US,D,19880920,000000,0.927464,0.94145,0.927464,0.934604,1213940.6038438,0
+WEC.US,D,19880921,000000,0.934604,0.94145,0.927464,0.927464,1778614.5742219,0
+WEC.US,D,19880922,000000,0.920521,0.920521,0.906143,0.906143,4117182.3954742,0
+WEC.US,D,19880923,000000,0.913478,0.913478,0.899297,0.906143,1580270.5760874,0
+WEC.US,D,19880926,000000,0.906143,0.913478,0.906143,0.906143,1813158.5721238,0
+WEC.US,D,19880927,000000,0.906143,0.906143,0.899297,0.906143,2476369.5904757,0
+WEC.US,D,19880928,000000,0.906143,0.913478,0.906143,0.913478,1544801.2468817,0
+WEC.US,D,19880929,000000,0.906143,0.913478,0.906143,0.913478,1783116.4899467,0
+WEC.US,D,19880930,000000,0.913478,0.920521,0.906143,0.913478,1937781.7831423,0
+WEC.US,D,19881003,000000,0.920521,0.920521,0.913478,0.913478,1291358.6263131,0
+WEC.US,D,19881004,000000,0.913478,0.920521,0.913478,0.920521,677018.39285733,0
+WEC.US,D,19881005,000000,0.913478,0.927464,0.913478,0.920521,3354863.7933833,0
+WEC.US,D,19881006,000000,0.920521,0.94145,0.920521,0.94145,1879546.2364649,0
+WEC.US,D,19881007,000000,0.934604,0.948688,0.934604,0.94145,4029077.5632943,0
+WEC.US,D,19881010,000000,0.94145,0.948688,0.934604,0.948688,1546290.9791576,0
+WEC.US,D,19881011,000000,0.948688,0.948688,0.94145,0.948688,2792425.9551172,0
+WEC.US,D,19881012,000000,0.948688,0.955729,0.94145,0.94145,2536180.7565334,0
+WEC.US,D,19881013,000000,0.934604,0.948688,0.934604,0.94145,2292825.7808753,0
+WEC.US,D,19881014,000000,0.94145,0.948688,0.94145,0.948688,2370985.0908534,0
+WEC.US,D,19881017,000000,0.948688,0.955729,0.94145,0.948688,3149942.2744998,0
+WEC.US,D,19881018,000000,0.948688,0.955729,0.948688,0.955729,3454388.5430581,0
+WEC.US,D,19881019,000000,0.955729,0.96238,0.94145,0.948688,3584422.6416568,0
+WEC.US,D,19881020,000000,0.948688,0.955729,0.948688,0.955729,3983276.2199167,0
+WEC.US,D,19881021,000000,0.948688,0.955729,0.948688,0.955729,1897949.5935238,0
+WEC.US,D,19881024,000000,0.955729,0.955729,0.94145,0.948688,1637246.4452329,0
+WEC.US,D,19881025,000000,0.948688,0.96238,0.948688,0.96238,3681028.2522459,0
+WEC.US,D,19881026,000000,0.969812,0.969812,0.955729,0.96238,1280486.7503419,0
+WEC.US,D,19881027,000000,0.96238,0.969812,0.955729,0.969812,13313640.215923,0
+WEC.US,D,19881028,000000,0.976659,0.976659,0.96238,0.969812,9119385.3913285,0
+WEC.US,D,19881031,000000,0.96238,0.969812,0.955729,0.96238,4546796.849178,0
+WEC.US,D,19881101,000000,0.96238,0.969812,0.96238,0.969812,6148036.1483369,0
+WEC.US,D,19881102,000000,0.969812,0.969812,0.955729,0.96238,3841469.4532155,0
+WEC.US,D,19881103,000000,0.983799,0.990445,0.976659,0.983799,6702621.4513391,0
+WEC.US,D,19881104,000000,0.983799,0.990445,0.976659,0.976659,3845776.0780243,0
+WEC.US,D,19881107,000000,0.976659,0.983799,0.96238,0.969812,85590156.940881,0
+WEC.US,D,19881108,000000,0.969812,0.983799,0.96238,0.976659,88243767.863436,0
+WEC.US,D,19881109,000000,0.969812,0.983799,0.96238,0.983799,6147994.2272502,0
+WEC.US,D,19881110,000000,0.983799,0.990445,0.976659,0.990445,3061034.8068795,0
+WEC.US,D,19881111,000000,0.990445,0.990445,0.983799,0.983799,10884904.227054,0
+WEC.US,D,19881114,000000,0.983799,0.997983,0.983799,0.990445,3314158.418203,0
+WEC.US,D,19881115,000000,0.997983,0.997983,0.983799,0.990445,1898430.1523225,0
+WEC.US,D,19881116,000000,0.990445,0.997983,0.983799,0.983799,3017942.9971541,0
+WEC.US,D,19881117,000000,0.990445,0.997983,0.990445,0.990445,2242796.5425348,0
+WEC.US,D,19881118,000000,1.00463,1.00463,0.990445,0.997983,998442.70152692,0
+WEC.US,D,19881121,000000,0.990445,0.990445,0.983799,0.983799,2017863.328315,0
+WEC.US,D,19881122,000000,0.997983,0.997983,0.990445,0.997983,1541720.5582424,0
+WEC.US,D,19881123,000000,0.983799,0.997983,0.983799,0.990445,1386293.5282278,0
+WEC.US,D,19881125,000000,0.983799,0.990445,0.976659,0.983799,637219.94460132,0
+WEC.US,D,19881128,000000,0.990445,0.990445,0.983799,0.990445,1919035.9001311,0
+WEC.US,D,19881129,000000,0.990445,0.990445,0.983799,0.983799,1674599.1559431,0
+WEC.US,D,19881130,000000,0.990445,0.997983,0.983799,0.990445,3325932.1087709,0
+WEC.US,D,19881201,000000,0.997983,1.00463,0.990445,0.997983,9332540.825118,0
+WEC.US,D,19881202,000000,0.990445,0.997983,0.990445,0.997983,5581767.1317332,0
+WEC.US,D,19881205,000000,0.997983,1.00463,0.990445,0.997983,1344966.4940057,0
+WEC.US,D,19881206,000000,0.997983,1.00463,0.997983,1.00463,2288833.052984,0
+WEC.US,D,19881207,000000,0.997983,1.00463,0.997983,1.00463,5042500.4072885,0
+WEC.US,D,19881208,000000,1.00463,1.00463,0.990445,0.997983,2778031.6853981,0
+WEC.US,D,19881209,000000,0.990445,1.00463,0.990445,0.997983,5791120.01622,0
+WEC.US,D,19881212,000000,0.990445,0.997983,0.990445,0.997983,2948634.1487963,0
+WEC.US,D,19881213,000000,0.997983,1.00463,0.990445,0.997983,681294.34370016,0
+WEC.US,D,19881214,000000,0.990445,1.00463,0.990445,0.997983,3137346.5216464,0
+WEC.US,D,19881215,000000,0.997983,1.00463,0.997983,0.997983,1650372.8576959,0
+WEC.US,D,19881216,000000,1.00463,1.00463,0.990445,0.997983,5280022.2171028,0
+WEC.US,D,19881219,000000,0.990445,0.990445,0.976659,0.983799,3009096.625396,0
+WEC.US,D,19881220,000000,0.990445,0.997983,0.990445,0.997983,1914667.9273907,0
+WEC.US,D,19881221,000000,0.990445,0.997983,0.976659,0.983799,3319820.8323033,0
+WEC.US,D,19881222,000000,0.983799,0.990445,0.983799,0.990445,2737272.1195447,0
+WEC.US,D,19881223,000000,0.983799,0.990445,0.983799,0.990445,1871942.1603247,0
+WEC.US,D,19881227,000000,0.990445,0.997983,0.990445,0.997983,6807055.0580193,0
+WEC.US,D,19881228,000000,0.990445,1.00463,0.990445,0.997983,2397242.0056414,0
+WEC.US,D,19881229,000000,1.00463,1.00463,0.990445,1.00463,1982873.5354425,0
+WEC.US,D,19881230,000000,0.997983,1.00463,0.983799,0.983799,2185794.0892856,0
+WEC.US,D,19890103,000000,0.976659,0.983799,0.96238,0.983799,4678849.2947312,0
+WEC.US,D,19890104,000000,0.990445,1.00463,0.990445,0.997983,6489901.5878649,0
+WEC.US,D,19890105,000000,0.990445,0.997983,0.990445,0.997983,2669375.2960826,0
+WEC.US,D,19890106,000000,0.997983,0.997983,0.983799,0.990445,750542.86659182,0
+WEC.US,D,19890109,000000,0.990445,0.990445,0.983799,0.983799,1566502.0552721,0
+WEC.US,D,19890110,000000,0.983799,0.990445,0.976659,0.983799,690322.71432241,0
+WEC.US,D,19890111,000000,0.983799,0.983799,0.976659,0.976659,3504188.7491202,0
+WEC.US,D,19890112,000000,0.983799,0.983799,0.969812,0.976659,6189755.8093221,0
+WEC.US,D,19890113,000000,0.976659,0.976659,0.96238,0.969812,1806377.5807346,0
+WEC.US,D,19890116,000000,0.969812,0.969812,0.96238,0.969812,4056122.7990053,0
+WEC.US,D,19890117,000000,0.96238,0.96238,0.948688,0.955729,3083086.3209463,0
+WEC.US,D,19890118,000000,0.955729,0.96238,0.955729,0.96238,4516419.3983075,0
+WEC.US,D,19890119,000000,0.96238,0.96238,0.955729,0.955729,7881038.5353041,0
+WEC.US,D,19890120,000000,0.948688,0.96238,0.948688,0.955729,3691429.7940739,0
+WEC.US,D,19890123,000000,0.96238,0.96238,0.948688,0.955729,15214599.947964,0
+WEC.US,D,19890124,000000,0.96238,0.969812,0.955729,0.96238,3774000.0203446,0
+WEC.US,D,19890125,000000,0.96238,0.96238,0.955729,0.96238,2510104.8181439,0
+WEC.US,D,19890126,000000,0.96238,0.969812,0.948688,0.969812,8982262.5392162,0
+WEC.US,D,19890127,000000,0.969812,0.969812,0.96238,0.96238,1585022.9958668,0
+WEC.US,D,19890130,000000,0.96238,0.96238,0.955729,0.955729,3215979.2331644,0
+WEC.US,D,19890131,000000,0.96238,0.96238,0.948688,0.955729,3482117.8082082,0
+WEC.US,D,19890201,000000,0.976659,0.983799,0.969812,0.983799,5296631.1471581,0
+WEC.US,D,19890202,000000,0.983799,0.983799,0.969812,0.976659,84498022.655524,0
+WEC.US,D,19890203,000000,0.976659,0.983799,0.969812,0.976659,87481045.38746,0
+WEC.US,D,19890206,000000,0.976659,0.983799,0.96238,0.969812,6845657.2216062,0
+WEC.US,D,19890207,000000,0.969812,0.969812,0.955729,0.96238,11383391.9588,0
+WEC.US,D,19890208,000000,0.96238,0.976659,0.955729,0.969812,12560891.891184,0
+WEC.US,D,19890209,000000,0.955729,0.983799,0.955729,0.976659,23076924.296689,0
+WEC.US,D,19890210,000000,0.969812,0.976659,0.955729,0.969812,2631038.9735333,0
+WEC.US,D,19890213,000000,0.96238,0.969812,0.955729,0.969812,4673592.7994458,0
+WEC.US,D,19890214,000000,0.969812,0.976659,0.96238,0.969812,5290608.8251915,0
+WEC.US,D,19890215,000000,0.976659,0.997983,0.969812,0.997983,3625389.7680127,0
+WEC.US,D,19890216,000000,0.997983,1.00463,0.990445,0.997983,5861478.9366763,0
+WEC.US,D,19890217,000000,1.00463,1.00463,0.990445,0.997983,2699328.4237587,0
+WEC.US,D,19890221,000000,0.990445,0.997983,0.990445,0.997983,2876201.6682469,0
+WEC.US,D,19890222,000000,0.990445,0.997983,0.990445,0.997983,5502674.310727,0
+WEC.US,D,19890223,000000,0.997983,1.00463,0.997983,0.997983,7775196.9935903,0
+WEC.US,D,19890224,000000,0.997983,1.00463,0.997983,0.997983,4241793.3369063,0
+WEC.US,D,19890227,000000,0.997983,1.00463,0.997983,0.997983,5695713.7576965,0
+WEC.US,D,19890228,000000,0.990445,0.997983,0.990445,0.997983,4764960.3191292,0
+WEC.US,D,19890301,000000,1.00463,1.00463,0.990445,0.997983,14733454.254058,0
+WEC.US,D,19890302,000000,0.997983,0.997983,0.990445,0.990445,1624212.0546675,0
+WEC.US,D,19890303,000000,0.997983,0.997983,0.990445,0.990445,2053898.0809583,0
+WEC.US,D,19890306,000000,0.990445,0.997983,0.990445,0.990445,8224189.2140023,0
+WEC.US,D,19890307,000000,0.997983,0.997983,0.990445,0.997983,1953796.6607251,0
+WEC.US,D,19890308,000000,0.997983,0.997983,0.990445,0.997983,2399398.3854424,0
+WEC.US,D,19890309,000000,0.990445,0.990445,0.983799,0.983799,4340655.5289183,0
+WEC.US,D,19890310,000000,0.983799,0.990445,0.983799,0.990445,2801552.4824303,0
+WEC.US,D,19890313,000000,0.983799,0.990445,0.983799,0.990445,1913535.0355843,0
+WEC.US,D,19890314,000000,0.990445,0.990445,0.976659,0.983799,5982751.5281558,0
+WEC.US,D,19890315,000000,0.990445,0.997983,0.983799,0.990445,3855715.465433,0
+WEC.US,D,19890316,000000,0.990445,0.990445,0.983799,0.983799,4867589.2741506,0
+WEC.US,D,19890317,000000,0.983799,0.983799,0.969812,0.976659,1792104.9844134,0
+WEC.US,D,19890320,000000,0.976659,0.976659,0.969812,0.969812,2125397.0504797,0
+WEC.US,D,19890321,000000,0.969812,0.976659,0.969812,0.976659,1331193.8833283,0
+WEC.US,D,19890322,000000,0.983799,0.983799,0.969812,0.976659,2479174.2134221,0
+WEC.US,D,19890323,000000,0.976659,0.976659,0.96238,0.969812,4259367.4744211,0
+WEC.US,D,19890327,000000,0.969812,0.976659,0.96238,0.969812,1336946.2743952,0
+WEC.US,D,19890328,000000,0.96238,0.976659,0.96238,0.969812,7084655.4716447,0
+WEC.US,D,19890329,000000,0.976659,0.976659,0.969812,0.969812,3205233.1204532,0
+WEC.US,D,19890330,000000,0.969812,0.969812,0.96238,0.969812,992708.71483954,0
+WEC.US,D,19890331,000000,0.969812,0.976659,0.969812,0.969812,4707866.866448,0
+WEC.US,D,19890403,000000,0.969812,0.983799,0.969812,0.983799,2566494.8145412,0
+WEC.US,D,19890404,000000,0.983799,0.997983,0.983799,0.990445,3231237.4862557,0
+WEC.US,D,19890405,000000,0.990445,0.997983,0.983799,0.990445,2308850.8831134,0
+WEC.US,D,19890406,000000,0.983799,0.983799,0.976659,0.976659,6381151.1317208,0
+WEC.US,D,19890407,000000,0.976659,0.990445,0.976659,0.983799,2610904.5823336,0
+WEC.US,D,19890410,000000,0.976659,0.983799,0.976659,0.983799,3119373.6225753,0
+WEC.US,D,19890411,000000,0.976659,0.983799,0.976659,0.976659,2232972.6937308,0
+WEC.US,D,19890412,000000,0.976659,0.990445,0.976659,0.983799,8329758.7798854,0
+WEC.US,D,19890413,000000,0.983799,0.983799,0.976659,0.983799,1105489.7300996,0
+WEC.US,D,19890414,000000,0.976659,0.997983,0.976659,0.997983,2622205.8938271,0
+WEC.US,D,19890417,000000,0.990445,0.997983,0.983799,0.983799,3599280.0882607,0
+WEC.US,D,19890418,000000,0.990445,0.997983,0.983799,0.990445,2457802.6389321,0
+WEC.US,D,19890419,000000,0.997983,1.00463,0.997983,0.997983,2999250.2823505,0
+WEC.US,D,19890420,000000,1.00463,1.00463,0.997983,0.997983,1799550.5783966,0
+WEC.US,D,19890421,000000,0.990445,1.01177,0.990445,1.01177,11183961.079807,0
+WEC.US,D,19890424,000000,1.00463,1.01177,0.990445,0.997983,3404362.3721142,0
+WEC.US,D,19890425,000000,1.00463,1.01177,1.00463,1.01177,2646753.2462505,0
+WEC.US,D,19890426,000000,1.00463,1.01177,1.00463,1.01177,4009452.359928,0
+WEC.US,D,19890427,000000,1.01177,1.01881,1.01177,1.01881,2898439.2710401,0
+WEC.US,D,19890428,000000,1.01881,1.0326,1.01177,1.02595,6541841.8142794,0
+WEC.US,D,19890501,000000,1.05412,1.06801,1.05412,1.06067,51982889.811143,0
+WEC.US,D,19890502,000000,1.05412,1.06801,1.05412,1.06067,54129385.437816,0
+WEC.US,D,19890503,000000,1.06067,1.06801,1.05412,1.06067,3492217.722705,0
+WEC.US,D,19890504,000000,1.06067,1.06067,1.05412,1.05412,7604911.4945062,0
+WEC.US,D,19890505,000000,1.06067,1.08199,1.06067,1.08199,5306014.3133189,0
+WEC.US,D,19890508,000000,1.06801,1.08199,1.06801,1.07506,4825984.1293045,0
+WEC.US,D,19890509,000000,1.08199,1.08199,1.06801,1.07506,1797913.6110844,0
+WEC.US,D,19890510,000000,1.08199,1.08199,1.07506,1.08199,1088984.0690628,0
+WEC.US,D,19890511,000000,1.08199,1.08199,1.06801,1.07506,1046467.9074303,0
+WEC.US,D,19890512,000000,1.07506,1.08199,1.07506,1.08199,3441251.9059399,0
+WEC.US,D,19890515,000000,1.08903,1.09647,1.08903,1.09647,7113970.5808305,0
+WEC.US,D,19890516,000000,1.08903,1.09647,1.08903,1.08903,2110249.2236655,0
+WEC.US,D,19890517,000000,1.08903,1.11006,1.08903,1.10312,4191009.5190052,0
+WEC.US,D,19890518,000000,1.10312,1.11006,1.09647,1.10312,2663966.4534336,0
+WEC.US,D,19890519,000000,1.10312,1.1174,1.10312,1.1174,3776464.1622697,0
+WEC.US,D,19890522,000000,1.1174,1.13813,1.1174,1.13813,2330967.8349741,0
+WEC.US,D,19890523,000000,1.13813,1.13813,1.12415,1.13138,2559663.722341,0
+WEC.US,D,19890524,000000,1.12415,1.13138,1.12415,1.13138,1542463.8906822,0
+WEC.US,D,19890525,000000,1.1174,1.12415,1.11006,1.12415,1809689.3465835,0
+WEC.US,D,19890526,000000,1.12415,1.13138,1.12415,1.13138,1734235.4803955,0
+WEC.US,D,19890530,000000,1.13138,1.13813,1.12415,1.13138,4396728.5610014,0
+WEC.US,D,19890531,000000,1.13813,1.13813,1.12415,1.13138,2089973.7322228,0
+WEC.US,D,19890601,000000,1.13138,1.14556,1.13138,1.13813,10677332.477518,0
+WEC.US,D,19890602,000000,1.15231,1.1663,1.15231,1.1663,4138949.6641239,0
+WEC.US,D,19890605,000000,1.1663,1.17353,1.13813,1.14556,10347335.817852,0
+WEC.US,D,19890606,000000,1.15231,1.15935,1.14556,1.15231,2316328.173528,0
+WEC.US,D,19890607,000000,1.14556,1.17353,1.14556,1.17353,6093679.8358771,0
+WEC.US,D,19890608,000000,1.17353,1.18723,1.17353,1.18038,6222374.5046326,0
+WEC.US,D,19890609,000000,1.17353,1.18038,1.1663,1.17353,8012571.5683686,0
+WEC.US,D,19890612,000000,1.17353,1.17353,1.15935,1.1663,3978286.5881345,0
+WEC.US,D,19890613,000000,1.1663,1.1663,1.15231,1.15231,978374.77058662,0
+WEC.US,D,19890614,000000,1.15231,1.15935,1.14556,1.15231,1481975.8524441,0
+WEC.US,D,19890615,000000,1.1663,1.1663,1.13813,1.13813,2090546.312919,0
+WEC.US,D,19890616,000000,1.13813,1.14556,1.1174,1.1174,3921497.8301808,0
+WEC.US,D,19890619,000000,1.12415,1.13138,1.12415,1.13138,3874234.3610967,0
+WEC.US,D,19890620,000000,1.12415,1.12415,1.1174,1.1174,2809905.0033379,0
+WEC.US,D,19890621,000000,1.11006,1.12415,1.10312,1.10312,4422294.2890919,0
+WEC.US,D,19890622,000000,1.11006,1.1174,1.10312,1.11006,3282228.8646591,0
+WEC.US,D,19890623,000000,1.11006,1.12415,1.11006,1.1174,10470510.195217,0
+WEC.US,D,19890626,000000,1.12415,1.13813,1.12415,1.13138,1322907.8226802,0
+WEC.US,D,19890627,000000,1.13138,1.15231,1.13138,1.14556,2877345.807174,0
+WEC.US,D,19890628,000000,1.14556,1.15231,1.13813,1.13813,5833569.7175931,0
+WEC.US,D,19890629,000000,1.14556,1.14556,1.13813,1.14556,1384465.3598618,0
+WEC.US,D,19890630,000000,1.13813,1.13813,1.12415,1.13138,10955696.672894,0
+WEC.US,D,19890703,000000,1.12415,1.14556,1.12415,1.13813,3804022.6756765,0
+WEC.US,D,19890705,000000,1.14556,1.15935,1.14556,1.15231,6527373.9270422,0
+WEC.US,D,19890706,000000,1.15231,1.1663,1.14556,1.15935,5601324.8523745,0
+WEC.US,D,19890707,000000,1.15935,1.1663,1.15231,1.1663,3665822.1448967,0
+WEC.US,D,19890710,000000,1.1663,1.18038,1.1663,1.17353,3147104.9326564,0
+WEC.US,D,19890711,000000,1.17353,1.17353,1.15231,1.1663,2577795.1035692,0
+WEC.US,D,19890712,000000,1.1663,1.18038,1.1663,1.18038,1273388.7946387,0
+WEC.US,D,19890713,000000,1.17353,1.18038,1.17353,1.18038,6047215.9348366,0
+WEC.US,D,19890714,000000,1.17353,1.18723,1.17353,1.18723,1592267.1641407,0
+WEC.US,D,19890717,000000,1.17353,1.18038,1.15935,1.18038,1943448.2871047,0
+WEC.US,D,19890718,000000,1.17353,1.17353,1.15935,1.1663,876004.49934419,0
+WEC.US,D,19890719,000000,1.17353,1.17353,1.15935,1.1663,2694479.8922195,0
+WEC.US,D,19890720,000000,1.1663,1.17353,1.15935,1.1663,2255587.5863042,0
+WEC.US,D,19890721,000000,1.1663,1.17353,1.14556,1.17353,6475233.2973841,0
+WEC.US,D,19890724,000000,1.1663,1.18038,1.1663,1.17353,4935097.5607116,0
+WEC.US,D,19890725,000000,1.18038,1.19447,1.18038,1.18723,4468881.9084614,0
+WEC.US,D,19890726,000000,1.18723,1.19447,1.17353,1.19447,3011933.9672394,0
+WEC.US,D,19890727,000000,1.20161,1.20161,1.17353,1.18038,5913757.599181,0
+WEC.US,D,19890728,000000,1.18723,1.19447,1.18038,1.19447,7698101.0477626,0
+WEC.US,D,19890731,000000,1.19447,1.19447,1.18038,1.18723,8633104.8755344,0
+WEC.US,D,19890801,000000,1.22274,1.23633,1.20835,1.22987,15532742.142286,0
+WEC.US,D,19890802,000000,1.22987,1.2505,1.22987,1.23633,19425296.018268,0
+WEC.US,D,19890803,000000,1.24396,1.25764,1.23633,1.2505,7776560.9626062,0
+WEC.US,D,19890804,000000,1.2505,1.25764,1.23633,1.24396,2930169.4438057,0
+WEC.US,D,19890807,000000,1.25764,1.25764,1.24396,1.2505,2590512.5298206,0
+WEC.US,D,19890808,000000,1.24396,1.25764,1.24396,1.2505,2076735.8710171,0
+WEC.US,D,19890809,000000,1.24396,1.2505,1.24396,1.2505,4056122.7990053,0
+WEC.US,D,19890810,000000,1.2505,1.2505,1.24396,1.2505,7747200.8649372,0
+WEC.US,D,19890811,000000,1.24396,1.2505,1.24396,1.2505,1637312.9054923,0
+WEC.US,D,19890814,000000,1.2505,1.2505,1.24396,1.24396,3241602.2193245,0
+WEC.US,D,19890815,000000,1.23633,1.23633,1.22987,1.22987,3141898.5381821,0
+WEC.US,D,19890816,000000,1.22987,1.24396,1.22987,1.23633,1441019.9732091,0
+WEC.US,D,19890817,000000,1.23633,1.23633,1.22987,1.23633,4325777.6330039,0
+WEC.US,D,19890818,000000,1.22987,1.23633,1.22987,1.23633,900977.19742776,0
+WEC.US,D,19890821,000000,1.24396,1.24396,1.22274,1.22987,1591436.922131,0
+WEC.US,D,19890822,000000,1.2155,1.22274,1.20161,1.20835,2324728.7503153,0
+WEC.US,D,19890823,000000,1.22274,1.23633,1.22274,1.22987,2297838.9293646,0
+WEC.US,D,19890824,000000,1.23633,1.23633,1.20835,1.22274,5589312.9273382,0
+WEC.US,D,19890825,000000,1.2155,1.2155,1.20161,1.20835,2441643.5937097,0
+WEC.US,D,19890828,000000,1.20835,1.20835,1.19447,1.20161,2369915.5919099,0
+WEC.US,D,19890829,000000,1.20161,1.2155,1.18723,1.18723,9061955.547488,0
+WEC.US,D,19890830,000000,1.18723,1.19447,1.18723,1.18723,1990598.2625152,0
+WEC.US,D,19890831,000000,1.18723,1.20161,1.18723,1.19447,1080892.2768653,0
+WEC.US,D,19890901,000000,1.19447,1.20835,1.19447,1.20161,3872130.1270377,0
+WEC.US,D,19890905,000000,1.20161,1.22274,1.20161,1.20835,3757628.3022921,0
+WEC.US,D,19890906,000000,1.2155,1.2155,1.19447,1.19447,3959642.9516762,0
+WEC.US,D,19890907,000000,1.20161,1.20161,1.19447,1.19447,1689230.6376651,0
+WEC.US,D,19890908,000000,1.20835,1.2155,1.20161,1.20161,1586269.3813469,0
+WEC.US,D,19890911,000000,1.20161,1.20835,1.20161,1.20835,1397554.9635656,0
+WEC.US,D,19890912,000000,1.20835,1.2155,1.20835,1.20835,3113501.6030415,0
+WEC.US,D,19890913,000000,1.20161,1.20161,1.18723,1.19447,6240918.9619345,0
+WEC.US,D,19890914,000000,1.18723,1.19447,1.18723,1.19447,673517.47088556,0
+WEC.US,D,19890915,000000,1.19447,1.20161,1.18038,1.18723,5524492.7026533,0
+WEC.US,D,19890918,000000,1.18038,1.18723,1.18038,1.18723,3840360.0781164,0
+WEC.US,D,19890919,000000,1.18723,1.18723,1.18038,1.18038,6143943.2188237,0
+WEC.US,D,19890920,000000,1.18038,1.18723,1.18038,1.18723,5195357.9814284,0
+WEC.US,D,19890921,000000,1.18723,1.18723,1.18038,1.18723,1860599.95021,0
+WEC.US,D,19890922,000000,1.18723,1.18723,1.18038,1.18038,3689074.0334947,0
+WEC.US,D,19890925,000000,1.18038,1.18723,1.17353,1.18038,2807496.0745512,0
+WEC.US,D,19890926,000000,1.17353,1.18723,1.17353,1.18723,2929530.4028499,0
+WEC.US,D,19890927,000000,1.18723,1.19447,1.18723,1.19447,1425795.4614803,0
+WEC.US,D,19890928,000000,1.19447,1.19447,1.18038,1.18723,1435393.3454024,0
+WEC.US,D,19890929,000000,1.18038,1.19447,1.17353,1.19447,2582725.4323507,0
+WEC.US,D,19891002,000000,1.18723,1.19447,1.18038,1.18723,1713652.2268284,0
+WEC.US,D,19891003,000000,1.20161,1.20835,1.20161,1.20835,1646095.8843875,0
+WEC.US,D,19891004,000000,1.20835,1.20835,1.20161,1.20835,5098087.7682453,0
+WEC.US,D,19891005,000000,1.2155,1.2155,1.20835,1.20835,871780.69424335,0
+WEC.US,D,19891006,000000,1.20835,1.2155,1.20161,1.20161,981586.33481361,0
+WEC.US,D,19891009,000000,1.19447,1.20161,1.19447,1.19447,429096.06368057,0
+WEC.US,D,19891010,000000,1.20161,1.20835,1.19447,1.20161,2304840.7733081,0
+WEC.US,D,19891011,000000,1.19447,1.20161,1.17353,1.18723,4673107.1283195,0
+WEC.US,D,19891012,000000,1.18723,1.19447,1.17353,1.18038,5566168.3976207,0
+WEC.US,D,19891013,000000,1.17353,1.18038,1.15935,1.1663,7807997.6877649,0
+WEC.US,D,19891016,000000,1.1663,1.18038,1.15231,1.18038,2712555.0378435,0
+WEC.US,D,19891017,000000,1.1663,1.18038,1.1663,1.17353,1771395.9675864,0
+WEC.US,D,19891018,000000,1.1663,1.17353,1.15935,1.17353,4064432.3763606,0
+WEC.US,D,19891019,000000,1.17353,1.18038,1.1663,1.17353,2721168.2874609,0
+WEC.US,D,19891020,000000,1.1663,1.17353,1.1663,1.17353,2401708.1350728,0
+WEC.US,D,19891023,000000,1.1663,1.19447,1.1663,1.19447,6420163.3039848,0
+WEC.US,D,19891024,000000,1.18723,1.19447,1.18723,1.18723,3550573.9203148,0
+WEC.US,D,19891025,000000,1.18723,1.18723,1.18038,1.18723,2034621.5383376,0
+WEC.US,D,19891026,000000,1.18038,1.18723,1.18038,1.18723,742072.76214847,0
+WEC.US,D,19891027,000000,1.18038,1.18723,1.18038,1.18723,2123303.0410759,0
+WEC.US,D,19891030,000000,1.19447,1.19447,1.18038,1.18723,3526200.3870312,0
+WEC.US,D,19891031,000000,1.18038,1.20161,1.18038,1.20161,9989440.1637585,0
+WEC.US,D,19891101,000000,1.22987,1.2505,1.22987,1.2505,5056248.4787931,0
+WEC.US,D,19891102,000000,1.23633,1.25764,1.23633,1.2505,8828622.7789465,0
+WEC.US,D,19891103,000000,1.24396,1.25764,1.24396,1.25764,8230844.4421315,0
+WEC.US,D,19891106,000000,1.2505,1.25764,1.23633,1.24396,1163967.6011073,0
+WEC.US,D,19891107,000000,1.24396,1.25764,1.24396,1.25764,2722511.8071662,0
+WEC.US,D,19891108,000000,1.26479,1.26479,1.2505,1.26479,5227654.6000971,0
+WEC.US,D,19891109,000000,1.2505,1.25764,1.23633,1.23633,10140742.567829,0
+WEC.US,D,19891110,000000,1.24396,1.25764,1.24396,1.2505,787234.04210478,0
+WEC.US,D,19891113,000000,1.24396,1.25764,1.24396,1.25764,1894148.0666865,0
+WEC.US,D,19891114,000000,1.24396,1.25764,1.24396,1.25764,6458805.3437274,0
+WEC.US,D,19891115,000000,1.25764,1.27867,1.25764,1.27163,2277376.3267302,0
+WEC.US,D,19891116,000000,1.26479,1.27867,1.26479,1.27867,1560217.9821301,0
+WEC.US,D,19891117,000000,1.27163,1.28563,1.27163,1.28563,3867632.3011751,0
+WEC.US,D,19891120,000000,1.27867,1.28563,1.27163,1.27867,3748743.0768439,0
+WEC.US,D,19891121,000000,1.27867,1.28563,1.27163,1.28563,1476398.3029827,0
+WEC.US,D,19891122,000000,1.27867,1.29295,1.27163,1.27867,2352208.5338764,0
+WEC.US,D,19891124,000000,1.27163,1.28563,1.27163,1.28563,1318209.5935738,0
+WEC.US,D,19891127,000000,1.28563,1.29295,1.27163,1.28563,1178483.5442244,0
+WEC.US,D,19891128,000000,1.27163,1.29295,1.27163,1.28563,4362767.3684512,0
+WEC.US,D,19891129,000000,1.27867,1.29295,1.27163,1.28563,964933.43874062,0
+WEC.US,D,19891130,000000,1.29295,1.29295,1.27867,1.27867,1275099.3794689,0
+WEC.US,D,19891201,000000,1.27867,1.2999,1.27867,1.2999,4704899.6714824,0
+WEC.US,D,19891204,000000,1.29295,1.30704,1.28563,1.30704,6533936.1108081,0
+WEC.US,D,19891205,000000,1.30704,1.30704,1.28563,1.29295,6662253.4897834,0
+WEC.US,D,19891206,000000,1.29295,1.30704,1.27867,1.30704,2795721.3615177,0
+WEC.US,D,19891207,000000,1.2999,1.2999,1.27163,1.28563,2176090.8914141,0
+WEC.US,D,19891208,000000,1.27867,1.2999,1.27867,1.29295,1721084.5287597,0
+WEC.US,D,19891211,000000,1.28563,1.29295,1.27867,1.29295,1131522.7249369,0
+WEC.US,D,19891212,000000,1.27867,1.2999,1.27867,1.28563,2091379.6223253,0
+WEC.US,D,19891213,000000,1.29295,1.32113,1.29295,1.31359,4510595.4346534,0
+WEC.US,D,19891214,000000,1.31359,1.32806,1.30704,1.31359,5779700.098725,0
+WEC.US,D,19891215,000000,1.32113,1.32113,1.2999,1.30704,1845724.0992267,0
+WEC.US,D,19891218,000000,1.2999,1.31359,1.29295,1.30704,4098274.9629094,0
+WEC.US,D,19891219,000000,1.30704,1.32113,1.2999,1.32113,1528845.6722996,0
+WEC.US,D,19891220,000000,1.31359,1.32113,1.30704,1.30704,2343003.2767175,0
+WEC.US,D,19891221,000000,1.31359,1.34205,1.31359,1.34205,6050729.1263947,0
+WEC.US,D,19891222,000000,1.33491,1.36328,1.33491,1.35594,7389801.106625,0
+WEC.US,D,19891226,000000,1.34939,1.37002,1.34939,1.36328,1326515.081067,0
+WEC.US,D,19891227,000000,1.34939,1.37725,1.34939,1.37725,3741438.5831038,0
+WEC.US,D,19891228,000000,1.37002,1.37725,1.36328,1.36328,5644297.0336329,0
+WEC.US,D,19891229,000000,1.37002,1.37725,1.36328,1.37725,1352181.0107793,0
+WEC.US,D,19900102,000000,1.37725,1.37725,1.36328,1.37725,2198280.4383273,0
+WEC.US,D,19900103,000000,1.36328,1.37002,1.34205,1.34939,3720786.8243463,0
+WEC.US,D,19900104,000000,1.33491,1.34939,1.32806,1.34205,2790207.204919,0
+WEC.US,D,19900105,000000,1.33491,1.33491,1.31359,1.32113,1241028.7831072,0
+WEC.US,D,19900108,000000,1.30704,1.32113,1.30704,1.30704,836600.72278243,0
+WEC.US,D,19900109,000000,1.31359,1.32113,1.29295,1.30704,3947217.9505662,0
+WEC.US,D,19900110,000000,1.29295,1.30704,1.29295,1.30704,3137731.9911509,0
+WEC.US,D,19900111,000000,1.30704,1.32113,1.2999,1.30704,2979528.9672246,0
+WEC.US,D,19900112,000000,1.29295,1.2999,1.27867,1.29295,1311299.7715278,0
+WEC.US,D,19900115,000000,1.2999,1.2999,1.28563,1.28563,1884887.5963891,0
+WEC.US,D,19900116,000000,1.27867,1.29295,1.27163,1.29295,2181096.8826448,0
+WEC.US,D,19900117,000000,1.28563,1.29295,1.27163,1.27867,4751932.063357,0
+WEC.US,D,19900118,000000,1.26479,1.27867,1.26479,1.27163,713335.34598663,0
+WEC.US,D,19900119,000000,1.26479,1.27867,1.26479,1.27163,5225811.0947482,0
+WEC.US,D,19900122,000000,1.27163,1.27163,1.2505,1.26479,4460438.3881218,0
+WEC.US,D,19900123,000000,1.25764,1.27867,1.25764,1.27163,6272026.4531928,0
+WEC.US,D,19900124,000000,1.2505,1.26479,1.23633,1.26479,2148209.2789002,0
+WEC.US,D,19900125,000000,1.26479,1.27163,1.2505,1.25764,1419986.8348092,0
+WEC.US,D,19900126,000000,1.25764,1.25764,1.23633,1.24396,4055378.4441001,0
+WEC.US,D,19900129,000000,1.23633,1.2505,1.23633,1.2505,1703908.1303358,0
+WEC.US,D,19900130,000000,1.24396,1.2505,1.24396,1.2505,1257459.8041604,0
+WEC.US,D,19900131,000000,1.2505,1.27163,1.24396,1.27163,2021101.4766459,0
+WEC.US,D,19900201,000000,1.2999,1.31359,1.2999,1.31359,11305784.780207,0
+WEC.US,D,19900202,000000,1.2999,1.32113,1.2999,1.31359,12042297.374808,0
+WEC.US,D,19900205,000000,1.30704,1.32113,1.2999,1.30704,5153650.5900296,0
+WEC.US,D,19900206,000000,1.31359,1.32113,1.2999,1.30704,1246561.3440853,0
+WEC.US,D,19900207,000000,1.29295,1.30704,1.29295,1.30704,3853003.8868497,0
+WEC.US,D,19900208,000000,1.2999,1.30704,1.28563,1.29295,952140.35004009,0
+WEC.US,D,19900209,000000,1.30704,1.31359,1.29295,1.2999,2124835.7169041,0
+WEC.US,D,19900212,000000,1.30704,1.30704,1.29295,1.30704,1045668.3393866,0
+WEC.US,D,19900213,000000,1.30704,1.30704,1.29295,1.2999,2300190.6000817,0
+WEC.US,D,19900214,000000,1.29295,1.30704,1.28563,1.30704,3036563.1169051,0
+WEC.US,D,19900215,000000,1.2999,1.30704,1.29295,1.2999,1090785.6533252,0
+WEC.US,D,19900216,000000,1.30704,1.31359,1.2999,1.30704,842197.6990889,0
+WEC.US,D,19900220,000000,1.30704,1.30704,1.2999,1.2999,2111942.4265817,0
+WEC.US,D,19900221,000000,1.29295,1.2999,1.28563,1.29295,3158321.3795111,0
+WEC.US,D,19900222,000000,1.28563,1.29295,1.27867,1.28563,1193596.6072107,0
+WEC.US,D,19900223,000000,1.27867,1.29295,1.27867,1.27867,1334288.886485,0
+WEC.US,D,19900226,000000,1.28563,1.29295,1.26479,1.27867,1797933.0379294,0
+WEC.US,D,19900227,000000,1.26479,1.27867,1.26479,1.27867,633657.67469781,0
+WEC.US,D,19900228,000000,1.27163,1.28563,1.27163,1.28563,4097493.7992452,0
+WEC.US,D,19900301,000000,1.28563,1.29295,1.27867,1.29295,6445657.4594882,0
+WEC.US,D,19900302,000000,1.28563,1.2999,1.28563,1.2999,1433750.243297,0
+WEC.US,D,19900305,000000,1.29295,1.2999,1.28563,1.29295,2177797.3863822,0
+WEC.US,D,19900306,000000,1.29295,1.29295,1.27163,1.28563,831902.49367607,0
+WEC.US,D,19900307,000000,1.29295,1.29295,1.27163,1.28563,1240099.3619411,0
+WEC.US,D,19900308,000000,1.28563,1.30704,1.28563,1.30704,587218.31283008,0
+WEC.US,D,19900309,000000,1.29295,1.30704,1.28563,1.29295,1045039.5230861,0
+WEC.US,D,19900312,000000,1.27867,1.29295,1.27867,1.29295,696687.56224127,0
+WEC.US,D,19900313,000000,1.28563,1.28563,1.27163,1.28563,997243.34946125,0
+WEC.US,D,19900314,000000,1.28563,1.2999,1.28563,1.2999,2650892.1867125,0
+WEC.US,D,19900315,000000,1.28563,1.29295,1.27163,1.28563,1333105.8938677,0
+WEC.US,D,19900316,000000,1.27867,1.2999,1.27867,1.29295,1986851.9488165,0
+WEC.US,D,19900319,000000,1.28563,1.29295,1.27163,1.28563,1617297.1202938,0
+WEC.US,D,19900320,000000,1.29295,1.29295,1.28563,1.28563,949307.09805886,0
+WEC.US,D,19900321,000000,1.27163,1.27163,1.26479,1.27163,4111026.1305232,0
+WEC.US,D,19900322,000000,1.26479,1.26479,1.25764,1.25764,1511657.0042893,0
+WEC.US,D,19900323,000000,1.26479,1.28563,1.26479,1.27867,2140519.3156555,0
+WEC.US,D,19900326,000000,1.28563,1.28563,1.27163,1.28563,1123840.9414166,0
+WEC.US,D,19900327,000000,1.27867,1.28563,1.27163,1.28563,1278852.8504263,0
+WEC.US,D,19900328,000000,1.27867,1.29295,1.27867,1.28563,962172.78181196,0
+WEC.US,D,19900329,000000,1.27867,1.28563,1.26479,1.26479,2957531.6438309,0
+WEC.US,D,19900330,000000,1.27163,1.27163,1.25764,1.27163,2248942.5828303,0
+WEC.US,D,19900402,000000,1.26479,1.27163,1.2505,1.25764,3095664.6918858,0
+WEC.US,D,19900403,000000,1.26479,1.27867,1.26479,1.27867,8757856.9172096,0
+WEC.US,D,19900404,000000,1.28563,1.28563,1.27163,1.27867,1076701.1906613,0
+WEC.US,D,19900405,000000,1.27867,1.28563,1.27867,1.27867,1020031.0387091,0
+WEC.US,D,19900406,000000,1.27867,1.28563,1.27163,1.28563,4522720.8533635,0
+WEC.US,D,19900409,000000,1.27867,1.28563,1.25764,1.26479,1011652.9561633,0
+WEC.US,D,19900410,000000,1.27867,1.27867,1.27163,1.27867,765025.06834647,0
+WEC.US,D,19900411,000000,1.27867,1.28563,1.26479,1.27867,1138518.4340872,0
+WEC.US,D,19900412,000000,1.27163,1.28563,1.27163,1.27867,734115.93540075,0
+WEC.US,D,19900416,000000,1.26479,1.27163,1.25764,1.27163,2491378.3619778,0
+WEC.US,D,19900417,000000,1.27163,1.27867,1.26479,1.27163,1029050.2071415,0
+WEC.US,D,19900418,000000,1.27163,1.28563,1.26479,1.27163,2109673.5755727,0
+WEC.US,D,19900419,000000,1.26479,1.27867,1.25764,1.27163,2656432.9274149,0
+WEC.US,D,19900420,000000,1.26479,1.27163,1.2505,1.25764,2170581.8471432,0
+WEC.US,D,19900423,000000,1.2505,1.25764,1.24396,1.2505,2818314.782315,0
+WEC.US,D,19900424,000000,1.2505,1.25764,1.24396,1.24396,1888160.5085478,0
+WEC.US,D,19900425,000000,1.24396,1.27163,1.24396,1.25764,2333373.6963642,0
+WEC.US,D,19900426,000000,1.27163,1.27163,1.24396,1.25764,2277017.4413293,0
+WEC.US,D,19900427,000000,1.24396,1.2505,1.23633,1.23633,8899879.4241374,0
+WEC.US,D,19900430,000000,1.23633,1.23633,1.19447,1.20835,3229096.4434377,0
+WEC.US,D,19900501,000000,1.26479,1.28563,1.2505,1.28563,17175077.398456,0
+WEC.US,D,19900502,000000,1.26479,1.27163,1.2505,1.25764,14779032.699951,0
+WEC.US,D,19900503,000000,1.25764,1.27867,1.25764,1.26479,1645249.2829294,0
+WEC.US,D,19900504,000000,1.26479,1.28563,1.26479,1.28563,1965869.9336931,0
+WEC.US,D,19900507,000000,1.28563,1.30704,1.28563,1.30704,1658402.2794962,0
+WEC.US,D,19900508,000000,1.29295,1.32113,1.28563,1.30704,1548175.3831279,0
+WEC.US,D,19900509,000000,1.2999,1.31359,1.2999,1.2999,1008182.7081575,0
+WEC.US,D,19900510,000000,1.30704,1.34205,1.30704,1.32806,1738964.3834677,0
+WEC.US,D,19900511,000000,1.34205,1.35594,1.33491,1.35594,2056062.6404835,0
+WEC.US,D,19900514,000000,1.35594,1.35594,1.34205,1.34205,1172401.9192571,0
+WEC.US,D,19900515,000000,1.34205,1.34939,1.32806,1.32806,2372474.8231293,0
+WEC.US,D,19900516,000000,1.32806,1.32806,1.30704,1.32806,4812743.2007023,0
+WEC.US,D,19900517,000000,1.33491,1.35594,1.32806,1.34939,4907732.2932899,0
+WEC.US,D,19900518,000000,1.36328,1.36328,1.34205,1.34939,3508030.152113,0
+WEC.US,D,19900521,000000,1.34939,1.36328,1.34205,1.36328,3298680.3350229,0
+WEC.US,D,19900522,000000,1.37002,1.37002,1.34939,1.36328,1679469.1592585,0
+WEC.US,D,19900523,000000,1.37002,1.37002,1.33491,1.34939,4411958.1850579,0
+WEC.US,D,19900524,000000,1.34205,1.34939,1.32806,1.33491,1991218.8990914,0
+WEC.US,D,19900525,000000,1.32113,1.33491,1.31359,1.32806,1380810.0455951,0
+WEC.US,D,19900529,000000,1.32113,1.32806,1.31359,1.32806,1536588.8037518,0
+WEC.US,D,19900530,000000,1.32113,1.33491,1.32113,1.32806,2091256.9264618,0
+WEC.US,D,19900531,000000,1.33491,1.34205,1.32113,1.32113,2288601.9757744,0
+WEC.US,D,19900601,000000,1.32113,1.35594,1.32113,1.34205,7886156.997743,0
+WEC.US,D,19900604,000000,1.34939,1.37002,1.32806,1.37002,6041185.4331457,0
+WEC.US,D,19900605,000000,1.37002,1.37725,1.36328,1.37002,2322180.7662168,0
+WEC.US,D,19900606,000000,1.37725,1.37725,1.35594,1.37002,1620011.7662738,0
+WEC.US,D,19900607,000000,1.37002,1.37725,1.35594,1.36328,1890339.3825904,0
+WEC.US,D,19900608,000000,1.36328,1.37002,1.34205,1.34205,1112278.901213,0
+WEC.US,D,19900611,000000,1.33491,1.35594,1.33491,1.35594,12516491.325583,0
+WEC.US,D,19900612,000000,1.35594,1.35594,1.34205,1.34939,2579063.9832908,0
+WEC.US,D,19900613,000000,1.34939,1.35594,1.34205,1.35594,925479.56136793,0
+WEC.US,D,19900614,000000,1.34939,1.34939,1.32113,1.33491,3831966.6585878,0
+WEC.US,D,19900615,000000,1.33491,1.34939,1.32806,1.32806,2768352.0042338,0
+WEC.US,D,19900618,000000,1.31359,1.33491,1.31359,1.32806,2535664.4114412,0
+WEC.US,D,19900619,000000,1.34205,1.34939,1.33491,1.34939,3485493.9893855,0
+WEC.US,D,19900620,000000,1.34939,1.35594,1.34205,1.34939,1825377.0351969,0
+WEC.US,D,19900621,000000,1.34939,1.34939,1.33491,1.34939,991563.5534469,0
+WEC.US,D,19900622,000000,1.34939,1.35594,1.34205,1.34939,3485493.9893855,0
+WEC.US,D,19900625,000000,1.34939,1.34939,1.32806,1.34205,896838.25696583,0
+WEC.US,D,19900626,000000,1.34939,1.34939,1.34205,1.34939,4221652.8109133,0
+WEC.US,D,19900627,000000,1.34205,1.34939,1.33491,1.34205,4459137.8119688,0
+WEC.US,D,19900628,000000,1.35594,1.36328,1.34205,1.34939,2849488.7338328,0
+WEC.US,D,19900629,000000,1.35594,1.35594,1.34205,1.35594,1253151.1344205,0
+WEC.US,D,19900702,000000,1.35594,1.37002,1.35594,1.35594,5755485.0475986,0
+WEC.US,D,19900703,000000,1.36328,1.37002,1.35594,1.36328,1943973.8343866,0
+WEC.US,D,19900705,000000,1.36328,1.36328,1.34939,1.35594,3174143.0111089,0
+WEC.US,D,19900706,000000,1.35594,1.36328,1.34205,1.35594,1745905.9019449,0
+WEC.US,D,19900709,000000,1.34939,1.35594,1.34939,1.34939,1697676.2029358,0
+WEC.US,D,19900710,000000,1.35594,1.36328,1.34939,1.35594,2391240.1329856,0
+WEC.US,D,19900711,000000,1.34939,1.36328,1.34939,1.34939,1567470.3301282,0
+WEC.US,D,19900712,000000,1.35594,1.35594,1.34939,1.35594,1778423.373168,0
+WEC.US,D,19900713,000000,1.36328,1.36328,1.35594,1.36328,1851512.2765871,0
+WEC.US,D,19900716,000000,1.36328,1.36328,1.34939,1.36328,1719087.6535813,0
+WEC.US,D,19900717,000000,1.35594,1.36328,1.34205,1.34205,1976548.5636793,0
+WEC.US,D,19900718,000000,1.34939,1.34939,1.33491,1.34939,1497359.8687955,0
+WEC.US,D,19900719,000000,1.34939,1.34939,1.33491,1.34939,2048234.6443925,0
+WEC.US,D,19900720,000000,1.34939,1.34939,1.33491,1.33491,2422564.386936,0
+WEC.US,D,19900723,000000,1.33491,1.34205,1.32113,1.32806,3336534.0538424,0
+WEC.US,D,19900724,000000,1.33491,1.33491,1.32113,1.32806,10340993.464175,0
+WEC.US,D,19900725,000000,1.32806,1.34205,1.32806,1.34205,3697579.9242316,0
+WEC.US,D,19900726,000000,1.34205,1.37002,1.34205,1.35594,5875543.972495,0
+WEC.US,D,19900727,000000,1.35594,1.36328,1.34205,1.35594,4862519.8900571,0
+WEC.US,D,19900730,000000,1.34939,1.35594,1.34205,1.35594,2311198.4639683,0
+WEC.US,D,19900731,000000,1.35594,1.39134,1.35594,1.37725,3692556.551087,0
+WEC.US,D,19900801,000000,1.41932,1.44718,1.41932,1.44074,47523326.653514,0
+WEC.US,D,19900802,000000,1.44074,1.46167,1.42626,1.4334,46092733.783771,0
+WEC.US,D,19900803,000000,1.42626,1.44718,1.41218,1.44718,2567058.1930478,0
+WEC.US,D,19900806,000000,1.4334,1.4334,1.36328,1.38401,4363838.9123258,0
+WEC.US,D,19900807,000000,1.37002,1.40514,1.37002,1.38401,1525511.4122091,0
+WEC.US,D,19900808,000000,1.38401,1.41932,1.38401,1.41932,2460716.6656901,0
+WEC.US,D,19900809,000000,1.42626,1.42626,1.39828,1.41218,2843362.1203822,0
+WEC.US,D,19900810,000000,1.40514,1.42626,1.40514,1.42626,4475055.5553263,0
+WEC.US,D,19900813,000000,1.42626,1.44718,1.41218,1.42626,2367133.4632052,0
+WEC.US,D,19900814,000000,1.41218,1.4334,1.41218,1.42626,1477017.9170934,0
+WEC.US,D,19900815,000000,1.44074,1.44074,1.42626,1.4334,1018801.0126776,0
+WEC.US,D,19900816,000000,1.4334,1.4334,1.40514,1.41218,2550738.6207373,0
+WEC.US,D,19900817,000000,1.41932,1.41932,1.39828,1.39828,2944582.1179044,0
+WEC.US,D,19900820,000000,1.39828,1.41218,1.39134,1.41218,726690.79072818,0
+WEC.US,D,19900821,000000,1.40514,1.40514,1.39134,1.39828,1047452.5417349,0
+WEC.US,D,19900822,000000,1.39828,1.41218,1.34939,1.34939,988880.60389846,0
+WEC.US,D,19900823,000000,1.32806,1.34939,1.32113,1.34939,2688290.9083715,0
+WEC.US,D,19900824,000000,1.34205,1.36328,1.34205,1.35594,4071301.2997853,0
+WEC.US,D,19900827,000000,1.34939,1.39134,1.34939,1.37725,3037418.9205531,0
+WEC.US,D,19900828,000000,1.36328,1.38401,1.36328,1.37725,1305944.0970863,0
+WEC.US,D,19900829,000000,1.37002,1.38401,1.36328,1.37725,1606748.3434298,0
+WEC.US,D,19900830,000000,1.37002,1.37725,1.35594,1.36328,1224139.6974969,0
+WEC.US,D,19900831,000000,1.35594,1.35594,1.34205,1.35594,8796750.4834723,0
+WEC.US,D,19900904,000000,1.35594,1.35594,1.34939,1.34939,7745012.7887048,0
+WEC.US,D,19900905,000000,1.35594,1.36328,1.35594,1.36328,1799625.2183802,0
+WEC.US,D,19900906,000000,1.37002,1.38401,1.36328,1.37002,1842893.914642,0
+WEC.US,D,19900907,000000,1.37002,1.37725,1.34939,1.35594,3885799.4686966,0
+WEC.US,D,19900910,000000,1.35594,1.36328,1.34939,1.35594,2811836.4407224,0
+WEC.US,D,19900911,000000,1.34939,1.34939,1.33491,1.34939,944929.92312863,0
+WEC.US,D,19900912,000000,1.34939,1.34939,1.33491,1.34205,1319773.9658334,0
+WEC.US,D,19900913,000000,1.34205,1.35594,1.32806,1.33491,1900858.5079542,0
+WEC.US,D,19900914,000000,1.33491,1.34205,1.31359,1.33491,1723577.2997197,0
+WEC.US,D,19900917,000000,1.33491,1.35594,1.32806,1.35594,1003180.8067889,0
+WEC.US,D,19900918,000000,1.34205,1.34205,1.32113,1.33491,2223784.8184861,0
+WEC.US,D,19900919,000000,1.33491,1.33491,1.32113,1.33491,3031101.1060486,0
+WEC.US,D,19900920,000000,1.33491,1.34205,1.31359,1.33491,1307285.5718605,0
+WEC.US,D,19900921,000000,1.33491,1.33491,1.32113,1.32806,1564398.8436786,0
+WEC.US,D,19900924,000000,1.32113,1.32113,1.2999,1.32113,2305979.7999076,0
+WEC.US,D,19900925,000000,1.31359,1.33491,1.31359,1.33491,1816080.7786061,0
+WEC.US,D,19900926,000000,1.32113,1.34205,1.32113,1.34205,1529962.2046574,0
+WEC.US,D,19900927,000000,1.35594,1.35594,1.33491,1.34939,1181772.8158317,0
+WEC.US,D,19900928,000000,1.33491,1.35594,1.32806,1.35594,1391272.9353546,0
+WEC.US,D,19901001,000000,1.36328,1.39828,1.36328,1.39134,7337106.30065,0
+WEC.US,D,19901002,000000,1.36328,1.39134,1.36328,1.39134,2652498.4800587,0
+WEC.US,D,19901003,000000,1.39134,1.42626,1.39134,1.40514,3095561.4228673,0
+WEC.US,D,19901004,000000,1.40514,1.42626,1.39828,1.42626,6543845.8467165,0
+WEC.US,D,19901005,000000,1.42626,1.45423,1.41932,1.44718,2430407.7200101,0
+WEC.US,D,19901008,000000,1.44718,1.45423,1.44074,1.45423,2336925.7416124,0
+WEC.US,D,19901009,000000,1.44718,1.44718,1.41932,1.41932,988271.21444309,0
+WEC.US,D,19901010,000000,1.41218,1.4334,1.41218,1.41218,1385097.2435586,0
+WEC.US,D,19901011,000000,1.40514,1.41932,1.40514,1.41932,1966760.501169,0
+WEC.US,D,19901012,000000,1.4334,1.44074,1.41218,1.41932,2436356.4244586,0
+WEC.US,D,19901015,000000,1.41218,1.41932,1.40514,1.41218,1970352.4225728,0
+WEC.US,D,19901016,000000,1.41932,1.4334,1.41218,1.41932,1773663.7961299,0
+WEC.US,D,19901017,000000,1.42626,1.44718,1.41932,1.44074,1445871.5721449,0
+WEC.US,D,19901018,000000,1.44718,1.46167,1.42626,1.4334,6633189.9071178,0
+WEC.US,D,19901019,000000,1.4334,1.4334,1.41218,1.42626,2000324.9770938,0
+WEC.US,D,19901022,000000,1.42626,1.44718,1.41932,1.44718,16375987.868541,0
+WEC.US,D,19901023,000000,1.44718,1.48973,1.44718,1.47536,1788894.4426519,0
+WEC.US,D,19901024,000000,1.47536,1.47536,1.45423,1.47536,713605.27688632,0
+WEC.US,D,19901025,000000,1.47536,1.48259,1.46167,1.47536,4332932.8467767,0
+WEC.US,D,19901026,000000,1.46167,1.46871,1.45423,1.46871,4632728.9421085,0
+WEC.US,D,19901029,000000,1.46871,1.47536,1.45423,1.46871,1339309.192233,0
+WEC.US,D,19901030,000000,1.46167,1.48259,1.44718,1.48259,1546451.5062458,0
+WEC.US,D,19901031,000000,1.48973,1.48973,1.46871,1.47536,7483039.7382267,0
+WEC.US,D,19901101,000000,1.52466,1.53179,1.51076,1.53179,42868998.127102,0
+WEC.US,D,19901102,000000,1.52466,1.55966,1.52466,1.55966,41574667.193497,0
+WEC.US,D,19901105,000000,1.58098,1.58812,1.55966,1.567,4856694.9039377,0
+WEC.US,D,19901106,000000,1.567,1.567,1.52466,1.53179,3164028.7820947,0
+WEC.US,D,19901107,000000,1.53179,1.53179,1.51076,1.53179,4015699.6243111,0
+WEC.US,D,19901108,000000,1.5179,1.54607,1.5179,1.53893,884802.81522239,0
+WEC.US,D,19901109,000000,1.53893,1.57365,1.53893,1.57365,1786944.6008879,0
+WEC.US,D,19901112,000000,1.567,1.59496,1.55282,1.57365,4622230.2660554,0
+WEC.US,D,19901113,000000,1.567,1.57365,1.53893,1.54607,1806326.4574581,0
+WEC.US,D,19901114,000000,1.55282,1.55282,1.52466,1.53893,1241578.8695619,0
+WEC.US,D,19901115,000000,1.52466,1.55966,1.5179,1.55282,2957787.2602131,0
+WEC.US,D,19901116,000000,1.55282,1.567,1.53893,1.55282,993291.52019114,0
+WEC.US,D,19901119,000000,1.55282,1.55966,1.53179,1.54607,1361875.0064609,0
+WEC.US,D,19901120,000000,1.53893,1.54607,1.53179,1.53893,946643.57535547,0
+WEC.US,D,19901121,000000,1.53179,1.55966,1.53179,1.55282,1732321.4249249,0
+WEC.US,D,19901123,000000,1.55966,1.55966,1.54607,1.55282,935038.59159979,0
+WEC.US,D,19901126,000000,1.55282,1.55282,1.53179,1.55282,1495591.0034301,0
+WEC.US,D,19901127,000000,1.55282,1.567,1.54607,1.55966,1559675.052934,0
+WEC.US,D,19901128,000000,1.57365,1.57365,1.55282,1.567,1367878.924048,0
+WEC.US,D,19901129,000000,1.567,1.58098,1.55966,1.58098,16163657.564434,0
+WEC.US,D,19901130,000000,1.57365,1.61629,1.57365,1.58812,2363738.8776483,0
+WEC.US,D,19901203,000000,1.58098,1.63009,1.58098,1.63009,8417419.8620258,0
+WEC.US,D,19901204,000000,1.64416,1.64416,1.60905,1.62295,3225991.2156257,0
+WEC.US,D,19901205,000000,1.61629,1.62295,1.60181,1.61629,876792.82026715,0
+WEC.US,D,19901206,000000,1.62295,1.62295,1.59496,1.60905,1398149.0160381,0
+WEC.US,D,19901207,000000,1.61629,1.61629,1.57365,1.59496,1480323.548149,0
+WEC.US,D,19901210,000000,1.60905,1.60905,1.59496,1.60181,1788437.4005605,0
+WEC.US,D,19901211,000000,1.58812,1.60181,1.567,1.58098,3478437.9547688,0
+WEC.US,D,19901212,000000,1.58812,1.58812,1.55966,1.57365,3997989.4988809,0
+WEC.US,D,19901213,000000,1.57365,1.58098,1.54607,1.54607,9236042.5734095,0
+WEC.US,D,19901214,000000,1.55282,1.57365,1.53893,1.567,4618384.7732003,0
+WEC.US,D,19901217,000000,1.55966,1.59496,1.55282,1.59496,1527919.3185302,0
+WEC.US,D,19901218,000000,1.58812,1.60905,1.58812,1.60181,5041884.8830399,0
+WEC.US,D,19901219,000000,1.60905,1.60905,1.58098,1.59496,3817431.2886257,0
+WEC.US,D,19901220,000000,1.58098,1.58812,1.567,1.58098,1671362.030078,0
+WEC.US,D,19901221,000000,1.58098,1.58098,1.55282,1.57365,2625617.8612978,0
+WEC.US,D,19901224,000000,1.567,1.58812,1.567,1.58812,2006679.6003574,0
+WEC.US,D,19901226,000000,1.59496,1.60181,1.58098,1.59496,1337531.1246778,0
+WEC.US,D,19901227,000000,1.60181,1.62295,1.59496,1.61629,2409392.9859898,0
+WEC.US,D,19901228,000000,1.61629,1.61629,1.58812,1.60181,1664772.2397426,0
+WEC.US,D,19901231,000000,1.61629,1.62295,1.59496,1.60181,1621969.7877621,0
+WEC.US,D,19910102,000000,1.60181,1.60905,1.58812,1.60181,3029889.4843966,0
+WEC.US,D,19910103,000000,1.60181,1.60181,1.58098,1.59496,2241911.0873866,0
+WEC.US,D,19910104,000000,1.58812,1.59496,1.57365,1.58812,1309221.0991073,0
+WEC.US,D,19910107,000000,1.57365,1.58098,1.567,1.58098,2104676.7865317,0
+WEC.US,D,19910108,000000,1.58098,1.59496,1.567,1.58098,2566571.4994558,0
+WEC.US,D,19910109,000000,1.58812,1.58812,1.55966,1.58098,2485617.7911867,0
+WEC.US,D,19910110,000000,1.58098,1.58098,1.55282,1.55966,3212360.7276569,0
+WEC.US,D,19910111,000000,1.567,1.57365,1.54607,1.55282,1416273.2400075,0
+WEC.US,D,19910114,000000,1.55282,1.55282,1.52466,1.53893,2564025.5602884,0
+WEC.US,D,19910115,000000,1.53179,1.53893,1.5179,1.5179,3181321.7415889,0
+WEC.US,D,19910116,000000,1.5179,1.53893,1.5179,1.53893,1560297.7344413,0
+WEC.US,D,19910117,000000,1.567,1.58812,1.567,1.58098,1914209.8628336,0
+WEC.US,D,19910118,000000,1.57365,1.58098,1.55966,1.57365,1991851.8052539,0
+WEC.US,D,19910121,000000,1.55966,1.567,1.55282,1.567,1201062.6505043,0
+WEC.US,D,19910122,000000,1.567,1.567,1.55282,1.55282,1664952.1936758,0
+WEC.US,D,19910123,000000,1.54607,1.57365,1.54607,1.567,4809029.6059005,0
+WEC.US,D,19910124,000000,1.57365,1.58812,1.567,1.58812,5370184.2499274,0
+WEC.US,D,19910125,000000,1.58812,1.58812,1.55966,1.58098,5835486.8404602,0
+WEC.US,D,19910128,000000,1.58098,1.59496,1.58098,1.59496,2391843.3876476,0
+WEC.US,D,19910129,000000,1.59496,1.59496,1.58812,1.59496,1109057.1123308,0
+WEC.US,D,19910130,000000,1.59496,1.59496,1.567,1.57365,1806003.3583509,0
+WEC.US,D,19910131,000000,1.57365,1.59496,1.567,1.59496,19591712.507789,0
+WEC.US,D,19910201,000000,1.65091,1.65815,1.63009,1.63009,3922488.5992786,0
+WEC.US,D,19910204,000000,1.62295,1.65815,1.62295,1.63009,33266744.187451,0
+WEC.US,D,19910205,000000,1.63712,1.67234,1.63009,1.64416,36996191.294829,0
+WEC.US,D,19910206,000000,1.64416,1.65091,1.63712,1.64416,5833196.5176749,0
+WEC.US,D,19910207,000000,1.63712,1.66539,1.63009,1.65815,2973319.5340661,0
+WEC.US,D,19910208,000000,1.66539,1.68641,1.65815,1.67918,3553042.1521021,0
+WEC.US,D,19910211,000000,1.68641,1.7358,1.68641,1.7358,3796138.4439814,0
+WEC.US,D,19910212,000000,1.72133,1.7496,1.71438,1.7358,5069266.5099101,0
+WEC.US,D,19910213,000000,1.72856,1.7496,1.72133,1.7496,3137325.0498703,0
+WEC.US,D,19910214,000000,1.75654,1.76358,1.70744,1.72133,6060639.8847686,0
+WEC.US,D,19910215,000000,1.71438,1.72856,1.7005,1.70744,2576265.4951376,0
+WEC.US,D,19910219,000000,1.70744,1.70744,1.68641,1.70744,4752606.8906064,0
+WEC.US,D,19910220,000000,1.69335,1.7005,1.67234,1.67918,3317876.1028669,0
+WEC.US,D,19910221,000000,1.67918,1.69335,1.65815,1.69335,3234151.5130138,0
+WEC.US,D,19910222,000000,1.68641,1.69335,1.67918,1.69335,2101034.764317,0
+WEC.US,D,19910225,000000,1.7005,1.70744,1.67234,1.67918,1643804.5391367,0
+WEC.US,D,19910226,000000,1.66539,1.67918,1.65091,1.67918,2607739.0290554,0
+WEC.US,D,19910227,000000,1.67234,1.67918,1.66539,1.67234,1592726.2511633,0
+WEC.US,D,19910228,000000,1.67234,1.69335,1.66539,1.69335,8962560.6509353,0
+WEC.US,D,19910301,000000,1.68641,1.72856,1.68641,1.72856,5436772.3175122,0
+WEC.US,D,19910304,000000,1.72133,1.72856,1.71438,1.72133,5021477.493544,0
+WEC.US,D,19910305,000000,1.71438,1.72133,1.70744,1.71438,3061963.20558,0
+WEC.US,D,19910306,000000,1.71438,1.71438,1.65091,1.7005,2861626.4221291,0
+WEC.US,D,19910307,000000,1.68641,1.69335,1.67234,1.67918,3879008.2526522,0
+WEC.US,D,19910308,000000,1.66539,1.67918,1.66539,1.67918,1490136.1498321,0
+WEC.US,D,19910311,000000,1.67918,1.67918,1.67234,1.67918,2631015.4568262,0
+WEC.US,D,19910312,000000,1.67234,1.67918,1.66539,1.67234,2114320.6814025,0
+WEC.US,D,19910313,000000,1.66539,1.67234,1.65091,1.67234,6405843.6742493,0
+WEC.US,D,19910314,000000,1.66539,1.67234,1.65091,1.67234,6433785.6122294,0
+WEC.US,D,19910315,000000,1.66539,1.67918,1.65815,1.65815,3518589.1536325,0
+WEC.US,D,19910318,000000,1.66539,1.66539,1.65091,1.66539,2145901.5742009,0
+WEC.US,D,19910319,000000,1.65091,1.67234,1.65091,1.67234,1755728.7282834,0
+WEC.US,D,19910320,000000,1.67234,1.69335,1.65815,1.69335,1921875.2869055,0
+WEC.US,D,19910321,000000,1.70744,1.72856,1.7005,1.72133,2436346.1998032,0
+WEC.US,D,19910322,000000,1.71438,1.7496,1.7005,1.7496,5149546.4133957,0
+WEC.US,D,19910325,000000,1.7358,1.75654,1.72856,1.7496,1755210.3382601,0
+WEC.US,D,19910326,000000,1.74246,1.7847,1.74246,1.7847,3514602.5605343,0
+WEC.US,D,19910327,000000,1.7847,1.79869,1.7847,1.79175,2857991.557173,0
+WEC.US,D,19910328,000000,1.79869,1.81317,1.79175,1.79869,1721272.6624171,0
+WEC.US,D,19910401,000000,1.79869,1.81317,1.79869,1.81317,4660639.1836573,0
+WEC.US,D,19910402,000000,1.81317,1.81952,1.79869,1.81317,2925690.0223225,0
+WEC.US,D,19910403,000000,1.82686,1.83379,1.79869,1.81317,2832660.9961543,0
+WEC.US,D,19910404,000000,1.79175,1.79869,1.77073,1.79869,3684456.5791652,0
+WEC.US,D,19910405,000000,1.79869,1.80573,1.77767,1.80573,2842194.4647479,0
+WEC.US,D,19910408,000000,1.79175,1.79869,1.76358,1.79175,1610528.3984911,0
+WEC.US,D,19910409,000000,1.7847,1.79175,1.77767,1.79175,1833956.5434519,0
+WEC.US,D,19910410,000000,1.79175,1.79869,1.77767,1.7847,4859927.9399408,0
+WEC.US,D,19910411,000000,1.7847,1.79175,1.77767,1.7847,4031320.8526652,0
+WEC.US,D,19910412,000000,1.7847,1.79175,1.77073,1.77767,2704848.7151505,0
+WEC.US,D,19910415,000000,1.7847,1.7847,1.77767,1.7847,1612992.5404163,0
+WEC.US,D,19910416,000000,1.7847,1.80573,1.77767,1.79869,8652890.6059886,0
+WEC.US,D,19910417,000000,1.81317,1.81952,1.7847,1.80573,7670676.4773402,0
+WEC.US,D,19910418,000000,1.80573,1.80573,1.77767,1.7847,1780576.6855724,0
+WEC.US,D,19910419,000000,1.7847,1.7847,1.76358,1.7847,2159964.5650887,0
+WEC.US,D,19910422,000000,1.77767,1.7847,1.75654,1.76358,955009.38831484,0
+WEC.US,D,19910423,000000,1.77073,1.77073,1.72133,1.74246,2327678.5633668,0
+WEC.US,D,19910424,000000,1.74246,1.7496,1.72856,1.7496,2748899.5975421,0
+WEC.US,D,19910425,000000,1.74246,1.75654,1.74246,1.7496,1365877.9590076,0
+WEC.US,D,19910426,000000,1.75654,1.75654,1.7358,1.7496,4276582.7265351,0
+WEC.US,D,19910429,000000,1.75654,1.75654,1.7358,1.7358,1853931.4300291,0
+WEC.US,D,19910430,000000,1.74246,1.7496,1.72133,1.74246,3084990.1517616,0
+WEC.US,D,19910501,000000,1.77073,1.79175,1.77073,1.7847,27564817.929199,0
+WEC.US,D,19910502,000000,1.77767,1.79869,1.77767,1.77767,28712899.48338,0
+WEC.US,D,19910503,000000,1.77073,1.79869,1.77073,1.79869,3428873.9382441,0
+WEC.US,D,19910506,000000,1.79869,1.81317,1.7847,1.81317,3265889.8655036,0
+WEC.US,D,19910507,000000,1.81317,1.84123,1.81317,1.84123,1587911.4609866,0
+WEC.US,D,19910508,000000,1.83379,1.84123,1.81317,1.82686,1986380.5922075,0
+WEC.US,D,19910509,000000,1.83379,1.84123,1.81952,1.82686,3186383.9684237,0
+WEC.US,D,19910510,000000,1.82686,1.82686,1.81952,1.82686,21947900.477505,0
+WEC.US,D,19910513,000000,1.82686,1.82686,1.80573,1.81952,2622728.3737124,0
+WEC.US,D,19910514,000000,1.81952,1.81952,1.80573,1.81952,1902275.6451776,0
+WEC.US,D,19910515,000000,1.81317,1.81952,1.7847,1.79869,1996384.3949446,0
+WEC.US,D,19910516,000000,1.80573,1.81952,1.79869,1.81952,1438636.6060608,0
+WEC.US,D,19910517,000000,1.81952,1.81952,1.81317,1.81952,2229546.4117428,0
+WEC.US,D,19910520,000000,1.81952,1.82686,1.80573,1.81317,1859082.6113648,0
+WEC.US,D,19910521,000000,1.81317,1.81317,1.79869,1.79869,4304284.3851158,0
+WEC.US,D,19910522,000000,1.80573,1.80573,1.79175,1.80573,1736338.6919889,0
+WEC.US,D,19910523,000000,1.79869,1.81317,1.79869,1.79869,1684876.979442,0
+WEC.US,D,19910524,000000,1.80573,1.81317,1.79869,1.81317,1486356.094771,0
+WEC.US,D,19910528,000000,1.81952,1.81952,1.7847,1.79869,1441584.3741812,0
+WEC.US,D,19910529,000000,1.80573,1.80573,1.79175,1.79869,1596198.5441003,0
+WEC.US,D,19910530,000000,1.79175,1.79869,1.79175,1.79869,1919074.7538212,0
+WEC.US,D,19910531,000000,1.80573,1.80573,1.79175,1.80573,1372708.0287422,0
+WEC.US,D,19910603,000000,1.80573,1.82686,1.80573,1.81952,4302276.2628167,0
+WEC.US,D,19910604,000000,1.82686,1.83379,1.80573,1.81317,2822708.3166937,0
+WEC.US,D,19910605,000000,1.81952,1.81952,1.7847,1.79175,4338360.0938053,0
+WEC.US,D,19910606,000000,1.79175,1.79175,1.77073,1.77767,3537953.6282887,0
+WEC.US,D,19910607,000000,1.77073,1.79175,1.76358,1.79175,8601690.6446173,0
+WEC.US,D,19910610,000000,1.79175,1.79175,1.77073,1.77767,3553866.2593186,0
+WEC.US,D,19910611,000000,1.77767,1.7847,1.76358,1.77073,2108801.4124763,0
+WEC.US,D,19910612,000000,1.77073,1.77073,1.7496,1.75654,2966399.4873649,0
+WEC.US,D,19910613,000000,1.75654,1.77767,1.7496,1.77767,2164607.5810564,0
+WEC.US,D,19910614,000000,1.7847,1.79869,1.77767,1.77767,3731221.0850711,0
+WEC.US,D,19910617,000000,1.77767,1.77767,1.7496,1.75654,3453216.7975617,0
+WEC.US,D,19910618,000000,1.75654,1.75654,1.7358,1.75654,6419619.3523232,0
+WEC.US,D,19910619,000000,1.7496,1.7496,1.72133,1.7358,908112.98435559,0
+WEC.US,D,19910620,000000,1.7358,1.74246,1.72133,1.7358,3393478.2265566,0
+WEC.US,D,19910621,000000,1.72856,1.75654,1.72856,1.74246,1024189.4060161,0
+WEC.US,D,19910624,000000,1.74246,1.75654,1.7358,1.74246,1565875.2839027,0
+WEC.US,D,19910625,000000,1.72856,1.74246,1.72856,1.7358,1269995.2315476,0
+WEC.US,D,19910626,000000,1.74246,1.7496,1.72856,1.74246,2530888.4749546,0
+WEC.US,D,19910627,000000,1.7496,1.7496,1.7358,1.7496,1246611.4448962,0
+WEC.US,D,19910628,000000,1.7496,1.76358,1.74246,1.76358,7766355.73416,0
+WEC.US,D,19910701,000000,1.76358,1.77073,1.7496,1.76358,4276727.9166402,0
+WEC.US,D,19910702,000000,1.75654,1.77073,1.75654,1.77073,1733446.1370069,0
+WEC.US,D,19910703,000000,1.75654,1.76358,1.71438,1.71438,3338265.0879834,0
+WEC.US,D,19910705,000000,1.71438,1.72856,1.69335,1.71438,2322661.3250154,0
+WEC.US,D,19910708,000000,1.71438,1.72856,1.7005,1.72133,12972776.792614,0
+WEC.US,D,19910709,000000,1.71438,1.7358,1.71438,1.72856,7510693.3409277,0
+WEC.US,D,19910710,000000,1.7358,1.75654,1.72856,1.74246,5963057.8195991,0
+WEC.US,D,19910711,000000,1.7496,1.7496,1.7358,1.7496,3994616.3851003,0
+WEC.US,D,19910712,000000,1.76358,1.7847,1.75654,1.77767,3656190.5196122,0
+WEC.US,D,19910715,000000,1.77767,1.77767,1.76358,1.77073,3171163.546557,0
+WEC.US,D,19910716,000000,1.77073,1.77073,1.75654,1.76358,2115618.1901589,0
+WEC.US,D,19910717,000000,1.7496,1.7847,1.7496,1.77767,2096395.8382113,0
+WEC.US,D,19910718,000000,1.7847,1.81952,1.7847,1.79869,20100288.906912,0
+WEC.US,D,19910719,000000,1.79869,1.80573,1.7847,1.79869,1452951.1234686,0
+WEC.US,D,19910722,000000,1.80573,1.80573,1.7847,1.79175,1657579.1947451,0
+WEC.US,D,19910723,000000,1.80573,1.80573,1.77767,1.77767,1318772.9720803,0
+WEC.US,D,19910724,000000,1.77767,1.79869,1.77767,1.7847,6650751.7750462,0
+WEC.US,D,19910725,000000,1.77073,1.7847,1.77073,1.7847,1573443.5737494,0
+WEC.US,D,19910726,000000,1.7847,1.81317,1.77767,1.81317,4168151.2796359,0
+WEC.US,D,19910729,000000,1.80573,1.83379,1.79869,1.83379,1485673.0877974,0
+WEC.US,D,19910730,000000,1.83379,1.86902,1.82686,1.86226,2198015.6197553,0
+WEC.US,D,19910731,000000,1.86226,1.86226,1.84123,1.86226,2116273.5905631,0
+WEC.US,D,19910801,000000,1.90442,1.91107,1.89024,1.89708,16587580.975003,0
+WEC.US,D,19910802,000000,1.90442,1.92535,1.89708,1.91107,15347748.476565,0
+WEC.US,D,19910805,000000,1.92535,1.93228,1.91821,1.93228,1877414.3958367,0
+WEC.US,D,19910806,000000,1.91821,1.92535,1.91107,1.92535,1433440.4362416,0
+WEC.US,D,19910807,000000,1.92535,1.93228,1.91107,1.93228,1810834.5079761,0
+WEC.US,D,19910808,000000,1.93923,1.94617,1.92535,1.93923,1217864.8265446,0
+WEC.US,D,19910809,000000,1.95341,1.95341,1.91107,1.93228,2046068.0399362,0
+WEC.US,D,19910812,000000,1.93923,1.96036,1.93228,1.96036,1500021.3465678,0
+WEC.US,D,19910813,000000,1.96036,1.96721,1.95341,1.96721,2669668.7436895,0
+WEC.US,D,19910814,000000,1.96721,1.98833,1.96721,1.98833,2070130.7436988,0
+WEC.US,D,19910815,000000,1.98148,2.00251,1.98148,1.99537,1566606.3467561,0
+WEC.US,D,19910816,000000,1.99537,2.00251,1.97454,1.98148,1644715.5559231,0
+WEC.US,D,19910819,000000,1.96721,1.98148,1.95341,1.97454,2084003.5559981,0
+WEC.US,D,19910820,000000,1.97454,1.97454,1.94617,1.96036,2955667.6891712,0
+WEC.US,D,19910821,000000,1.96036,1.98148,1.95341,1.97454,5810349.5254264,0
+WEC.US,D,19910822,000000,1.98148,1.99537,1.97454,1.99537,5525292.270697,0
+WEC.US,D,19910823,000000,1.98148,2.00251,1.98148,1.98833,5844287.2012694,0
+WEC.US,D,19910826,000000,1.97454,1.99537,1.96721,1.98148,2761170.2063572,0
+WEC.US,D,19910827,000000,1.98148,1.99537,1.97454,1.98148,1311780.3303267,0
+WEC.US,D,19910828,000000,1.98148,2.00975,1.97454,2.00975,2698786.5170282,0
+WEC.US,D,19910829,000000,2.00251,2.00975,1.99537,2.00251,1750944.6120726,0
+WEC.US,D,19910830,000000,1.98833,1.99537,1.96721,1.98148,5784255.1826574,0
+WEC.US,D,19910903,000000,1.97454,1.97454,1.96036,1.96036,6297439.8339194,0
+WEC.US,D,19910904,000000,1.96721,1.97454,1.95341,1.96036,3004488.3732562,0
+WEC.US,D,19910905,000000,1.96036,1.98148,1.96036,1.98148,2295058.845591,0
+WEC.US,D,19910906,000000,1.98833,1.99537,1.98148,1.99537,1371335.8800021,0
+WEC.US,D,19910909,000000,1.99537,2.00251,1.98833,2.00251,1717658.2467716,0
+WEC.US,D,19910910,000000,1.99537,2.00251,1.98833,1.99537,1950496.141997,0
+WEC.US,D,19910911,000000,1.99537,1.99537,1.98148,1.99537,1513352.2521367,0
+WEC.US,D,19910912,000000,1.99537,2.00975,1.98148,1.99537,2489711.7431653,0
+WEC.US,D,19910913,000000,1.99537,1.99537,1.96721,1.97454,2791989.3623364,0
+WEC.US,D,19910916,000000,1.97454,1.98148,1.96036,1.98148,1584786.8063296,0
+WEC.US,D,19910917,000000,1.98148,1.99537,1.96036,1.99537,2534089.8145263,0
+WEC.US,D,19910918,000000,2.00251,2.00251,1.98833,1.99537,1471191.9085083,0
+WEC.US,D,19910919,000000,1.99537,2.00251,1.98148,1.99537,2456426.40033,0
+WEC.US,D,19910920,000000,2.00251,2.00975,1.99537,2.00975,1362710.3607983,0
+WEC.US,D,19910923,000000,2.00975,2.00975,1.98148,1.98833,2760172.2800008,0
+WEC.US,D,19910924,000000,1.98833,1.99537,1.98148,1.99537,940855.39799504,0
+WEC.US,D,19910925,000000,1.99537,2.0165,1.99537,2.0165,1167510.4441658,0
+WEC.US,D,19910926,000000,2.02334,2.03067,2.0165,2.03067,1038961.9879809,0
+WEC.US,D,19910927,000000,2.03067,2.07987,2.03067,2.07987,1472120.3072087,0
+WEC.US,D,19910930,000000,2.06589,2.07987,2.04466,2.07987,9343393.2742443,0
+WEC.US,D,19911001,000000,2.07987,2.09396,2.05855,2.09396,2481750.8265555,0
+WEC.US,D,19911002,000000,2.07987,2.10119,2.07283,2.08672,4468097.6774006,0
+WEC.US,D,19911003,000000,2.07987,2.08672,2.04466,2.06589,4231327.37975,0
+WEC.US,D,19911004,000000,2.06589,2.06589,2.03067,2.04466,5637310.5266724,0
+WEC.US,D,19911007,000000,2.0518,2.0518,2.02334,2.03067,3139079.6007183,0
+WEC.US,D,19911008,000000,2.02334,2.03067,2.00975,2.03067,3787318.656327,0
+WEC.US,D,19911009,000000,2.02334,2.03067,2.0165,2.02334,1567180.9723834,0
+WEC.US,D,19911010,000000,2.02334,2.03067,2.00975,2.02334,3551682.2729484,0
+WEC.US,D,19911011,000000,2.02334,2.03067,2.00975,2.02334,1411793.8185244,0
+WEC.US,D,19911014,000000,2.0165,2.03067,2.0165,2.03067,892438.58779396,0
+WEC.US,D,19911015,000000,2.02334,2.03772,2.02334,2.03067,2020199.6620492,0
+WEC.US,D,19911016,000000,2.03067,2.0518,2.02334,2.04466,3881754.5950634,0
+WEC.US,D,19911017,000000,2.04466,2.04466,2.02334,2.03067,1811520.5823461,0
+WEC.US,D,19911018,000000,2.03772,2.04466,2.02334,2.03772,1298235.7294622,0
+WEC.US,D,19911021,000000,2.02334,2.03772,2.0165,2.03772,1391447.7769601,0
+WEC.US,D,19911022,000000,2.03772,2.03772,2.0165,2.03067,1818179.9003374,0
+WEC.US,D,19911023,000000,2.03067,2.04466,2.02334,2.03772,1484655.7345959,0
+WEC.US,D,19911024,000000,2.03772,2.04466,2.02334,2.04466,1970841.1610957,0
+WEC.US,D,19911025,000000,2.04466,2.06589,2.03772,2.05855,954517.58239533,0
+WEC.US,D,19911028,000000,2.05855,2.05855,2.0518,2.05855,821327.13270823,0
+WEC.US,D,19911029,000000,2.0518,2.06589,2.0518,2.06589,2259958.6264413,0
+WEC.US,D,19911030,000000,2.06589,2.07987,2.05855,2.07283,4564720.6699037,0
+WEC.US,D,19911031,000000,2.06589,2.07283,2.06589,2.07283,2562105.3700245,0
+WEC.US,D,19911101,000000,2.11489,2.11489,2.08672,2.09396,15615645.69232,0
+WEC.US,D,19911104,000000,2.08672,2.08672,2.05855,2.08672,11028094.389615,0
+WEC.US,D,19911105,000000,2.07987,2.09396,2.07987,2.09396,1591876.5823086,0
+WEC.US,D,19911106,000000,2.09396,2.12213,2.08672,2.12213,2089385.8145435,0
+WEC.US,D,19911107,000000,2.11489,2.12213,2.11489,2.12213,1524507.3510595,0
+WEC.US,D,19911108,000000,2.12213,2.12878,2.10119,2.12213,1557224.2030608,0
+WEC.US,D,19911111,000000,2.11489,2.11489,2.09396,2.11489,1373817.4038413,0
+WEC.US,D,19911112,000000,2.12213,2.12878,2.10119,2.10785,4164459.1566103,0
+WEC.US,D,19911113,000000,2.10119,2.10785,2.08672,2.10119,2537547.7929458,0
+WEC.US,D,19911114,000000,2.10785,2.10785,2.08672,2.10785,8477183.9946691,0
+WEC.US,D,19911115,000000,2.10785,2.11489,2.10119,2.10785,1170842.6593253,0
+WEC.US,D,19911118,000000,2.09396,2.12213,2.09396,2.12213,2665169.8953612,0
+WEC.US,D,19911119,000000,2.12213,2.12213,2.09396,2.10119,2023062.5655308,0
+WEC.US,D,19911120,000000,2.10119,2.10785,2.09396,2.10785,1249339.3829279,0
+WEC.US,D,19911121,000000,2.10785,2.12213,2.10119,2.12213,1275879.5206676,0
+WEC.US,D,19911122,000000,2.11489,2.11489,2.10119,2.10119,1194648.7242401,0
+WEC.US,D,19911125,000000,2.08672,2.10119,2.08672,2.10119,1486772.2382413,0
+WEC.US,D,19911126,000000,2.10785,2.12878,2.09396,2.12213,4167868.0566843,0
+WEC.US,D,19911127,000000,2.12878,2.15734,2.12213,2.15734,1126719.181881,0
+WEC.US,D,19911129,000000,2.15734,2.17798,2.15,2.17798,1011895.2804938,0
+WEC.US,D,19911202,000000,2.17798,2.19195,2.16408,2.1853,2825025.2235827,0
+WEC.US,D,19911203,000000,2.19195,2.19195,2.17798,2.19195,1064438.7615704,0
+WEC.US,D,19911204,000000,2.19958,2.22052,2.19958,2.21328,2182080.4944837,0
+WEC.US,D,19911205,000000,2.20614,2.20614,2.17798,2.19195,1798011.7677752,0
+WEC.US,D,19911206,000000,2.19195,2.20614,2.17798,2.20614,4716266.4207699,0
+WEC.US,D,19911209,000000,2.20614,2.22052,2.19958,2.22052,1624814.2868641,0
+WEC.US,D,19911210,000000,2.20614,2.22052,2.20614,2.22052,3312799.5615147,0
+WEC.US,D,19911211,000000,2.22052,2.22052,2.19195,2.21328,2397678.5984224,0
+WEC.US,D,19911212,000000,2.20614,2.21328,2.20614,2.21328,5326720.2627496,0
+WEC.US,D,19911213,000000,2.22052,2.22052,2.19958,2.21328,1080154.0567532,0
+WEC.US,D,19911216,000000,2.21328,2.21328,2.19195,2.19958,6694553.1758488,0
+WEC.US,D,19911217,000000,2.1853,2.20614,2.17798,2.19195,1976507.6650582,0
+WEC.US,D,19911218,000000,2.19195,2.19958,2.17798,2.19195,1336533.1983213,0
+WEC.US,D,19911219,000000,2.19958,2.19958,2.17798,2.19195,1393134.8450832,0
+WEC.US,D,19911220,000000,2.19195,2.22052,2.17798,2.20614,3170305.6979781,0
+WEC.US,D,19911223,000000,2.20614,2.27636,2.19195,2.27636,2441159.9675144,0
+WEC.US,D,19911224,000000,2.26227,2.29053,2.25543,2.28379,1068158.4911654,0
+WEC.US,D,19911226,000000,2.27636,2.29758,2.27636,2.29758,972504.79598385,0
+WEC.US,D,19911227,000000,2.30472,2.31872,2.29053,2.31872,1230751.9820739,0
+WEC.US,D,19911230,000000,2.30472,2.31167,2.29053,2.30472,1068588.9491531,0
+WEC.US,D,19911231,000000,2.30472,2.31167,2.28379,2.29053,3017403.1353548,0
+WEC.US,D,19920102,000000,2.29758,2.29758,2.26227,2.27636,2663479.7598417,0
+WEC.US,D,19920103,000000,2.27636,2.29053,2.27636,2.29053,2106080.6317032,0
+WEC.US,D,19920106,000000,2.27636,2.29758,2.27636,2.28379,2336862.3487496,0
+WEC.US,D,19920107,000000,2.29053,2.29053,2.25543,2.26981,2837456.3594859,0
+WEC.US,D,19920108,000000,2.25543,2.26981,2.24898,2.26227,2043901.4354799,0
+WEC.US,D,19920109,000000,2.26227,2.26227,2.24124,2.26227,1795498.5475046,0
+WEC.US,D,19920110,000000,2.24898,2.25543,2.20614,2.22052,2618001.5155713,0
+WEC.US,D,19920113,000000,2.22052,2.22717,2.17141,2.1853,2115503.6740197,0
+WEC.US,D,19920114,000000,2.17141,2.19195,2.16408,2.19195,2403148.7890033,0
+WEC.US,D,19920115,000000,2.19195,2.19958,2.15734,2.16408,1585918.6756703,0
+WEC.US,D,19920116,000000,2.15734,2.17141,2.10119,2.11489,2573186.8514294,0
+WEC.US,D,19920117,000000,2.12213,2.12878,2.07987,2.11489,1805592.3272081,0
+WEC.US,D,19920120,000000,2.12213,2.15734,2.10119,2.15734,1661801.9773805,0
+WEC.US,D,19920121,000000,2.14285,2.15734,2.13611,2.15734,1663974.71663,0
+WEC.US,D,19920122,000000,2.16408,2.1853,2.15,2.1853,1771630.1121925,0
+WEC.US,D,19920123,000000,2.1853,2.19195,2.16408,2.17798,6641525.0461113,0
+WEC.US,D,19920124,000000,2.16408,2.1853,2.16408,2.17798,1266502.4893,0
+WEC.US,D,19920127,000000,2.1853,2.22052,2.17798,2.20614,1704908.1016233,0
+WEC.US,D,19920128,000000,2.20614,2.20614,2.19958,2.20614,2142571.4039725,0
+WEC.US,D,19920129,000000,2.20614,2.20614,2.16408,2.1853,2644385.2160851,0
+WEC.US,D,19920130,000000,2.17798,2.1853,2.17141,2.17798,1318730.0285281,0
+WEC.US,D,19920131,000000,2.17141,2.20614,2.17141,2.20614,2617244.8910798,0
+WEC.US,D,19920203,000000,2.24898,2.26227,2.24124,2.25543,16859908.533895,0
+WEC.US,D,19920204,000000,2.24124,2.26227,2.24124,2.25543,14306155.684777,0
+WEC.US,D,19920205,000000,2.24124,2.25543,2.24124,2.24898,2702663.7063147,0
+WEC.US,D,19920206,000000,2.24898,2.24898,2.2344,2.2344,2777187.1288711,0
+WEC.US,D,19920207,000000,2.2344,2.24124,2.22717,2.24124,3192997.2754662,0
+WEC.US,D,19920210,000000,2.24124,2.24124,2.22052,2.24124,7382743.0270774,0
+WEC.US,D,19920211,000000,2.24124,2.24898,2.2344,2.24898,5208917.9192758,0
+WEC.US,D,19920212,000000,2.24898,2.24898,2.22717,2.24124,2535618.4004924,0
+WEC.US,D,19920213,000000,2.24898,2.24898,2.2344,2.24898,1464473.2875164,0
+WEC.US,D,19920214,000000,2.24898,2.24898,2.21328,2.2344,2009298.1345775,0
+WEC.US,D,19920218,000000,2.24124,2.24124,2.20614,2.22052,1582017.9696767,0
+WEC.US,D,19920219,000000,2.21328,2.22717,2.20614,2.22717,1761493.3889367,0
+WEC.US,D,19920220,000000,2.22717,2.25543,2.22052,2.25543,3926722.6290347,0
+WEC.US,D,19920221,000000,2.24898,2.26227,2.2344,2.24898,1473017.0094779,0
+WEC.US,D,19920224,000000,2.24124,2.24898,2.24124,2.24898,1097291.601487,0
+WEC.US,D,19920225,000000,2.24124,2.25543,2.2344,2.25543,1669761.8715249,0
+WEC.US,D,19920226,000000,2.25543,2.26227,2.22717,2.24124,2887786.202692,0
+WEC.US,D,19920227,000000,2.24124,2.25543,2.2344,2.24898,1716379.1423947,0
+WEC.US,D,19920228,000000,2.24124,2.26981,2.24124,2.25543,1569405.8573749,0
+WEC.US,D,19920302,000000,2.25543,2.26227,2.2344,2.24124,2817350.5973211,0
+WEC.US,D,19920303,000000,2.25543,2.26227,2.2344,2.25543,1930268.7064342,0
+WEC.US,D,19920304,000000,2.25543,2.25543,2.24124,2.24898,1490088.0939523,0
+WEC.US,D,19920305,000000,2.24898,2.25543,2.22052,2.22717,1996074.5878892,0
+WEC.US,D,19920306,000000,2.22717,2.22717,2.20614,2.22052,2353841.4113264,0
+WEC.US,D,19920309,000000,2.22052,2.22717,2.21328,2.22717,2239190.3066135,0
+WEC.US,D,19920310,000000,2.22717,2.2344,2.22717,2.22717,1838264.1907261,0
+WEC.US,D,19920311,000000,2.22717,2.2344,2.22052,2.22717,1326451.6882041,0
+WEC.US,D,19920312,000000,2.22717,2.22717,2.22052,2.22717,1271004.4050247,0
+WEC.US,D,19920313,000000,2.22717,2.24124,2.21328,2.22052,1283527.5628256,0
+WEC.US,D,19920316,000000,2.22717,2.22717,2.21328,2.22052,1253677.704168,0
+WEC.US,D,19920317,000000,2.22052,2.22717,2.19958,2.22052,2782392.50088,0
+WEC.US,D,19920318,000000,2.22717,2.22717,2.21328,2.22717,914868.41410657,0
+WEC.US,D,19920319,000000,2.22052,2.2344,2.22052,2.22717,1313657.5770381,0
+WEC.US,D,19920320,000000,2.2344,2.2344,2.19958,2.20614,1740679.05816,0
+WEC.US,D,19920323,000000,2.21328,2.22717,2.19958,2.22717,1974750.0468136,0
+WEC.US,D,19920324,000000,2.21328,2.22052,2.19958,2.20614,1488345.8126907,0
+WEC.US,D,19920325,000000,2.19958,2.20614,2.19195,2.20614,1225318.6002519,0
+WEC.US,D,19920326,000000,2.19195,2.20614,2.19195,2.20614,863926.11404853,0
+WEC.US,D,19920327,000000,2.19958,2.22717,2.19958,2.22717,1081206.1737827,0
+WEC.US,D,19920330,000000,2.2344,2.24898,2.22052,2.24124,1568753.5243673,0
+WEC.US,D,19920331,000000,2.24124,2.24124,2.22717,2.2344,1958104.3079993,0
+WEC.US,D,19920401,000000,2.22717,2.25543,2.22052,2.25543,7819275.4825514,0
+WEC.US,D,19920402,000000,2.24898,2.25543,2.2344,2.24898,1844471.5789535,0
+WEC.US,D,19920403,000000,2.24898,2.24898,2.20614,2.22717,4222466.6934746,0
+WEC.US,D,19920406,000000,2.22717,2.2344,2.21328,2.22052,2063877.3445227,0
+WEC.US,D,19920407,000000,2.21328,2.21328,2.19958,2.20614,1623070.983137,0
+WEC.US,D,19920408,000000,2.19195,2.20614,2.19195,2.20614,1137647.2934564,0
+WEC.US,D,19920409,000000,2.20614,2.26227,2.20614,2.25543,3847715.695133,0
+WEC.US,D,19920410,000000,2.25543,2.26227,2.24898,2.26227,2703778.1937415,0
+WEC.US,D,19920413,000000,2.26227,2.26981,2.24898,2.26227,2095107.5316446,0
+WEC.US,D,19920414,000000,2.26981,2.27636,2.26227,2.27636,1839580.1038621,0
+WEC.US,D,19920415,000000,2.28379,2.30472,2.27636,2.30472,1163222.2237366,0
+WEC.US,D,19920416,000000,2.30472,2.31167,2.30472,2.31167,1616855.4151854,0
+WEC.US,D,19920420,000000,2.30472,2.3327,2.30472,2.3327,2226945.2594366,0
+WEC.US,D,19920421,000000,2.3327,2.3327,2.31872,2.32595,1573897.5484443,0
+WEC.US,D,19920422,000000,2.3327,2.3327,2.31872,2.3327,1497429.3964514,0
+WEC.US,D,19920423,000000,2.31872,2.32595,2.30472,2.31167,1792226.6578113,0
+WEC.US,D,19920424,000000,2.31872,2.33973,2.31167,2.3327,1245725.989748,0
+WEC.US,D,19920427,000000,2.32595,2.33973,2.31872,2.33973,3123471.6644161,0
+WEC.US,D,19920428,000000,2.33973,2.34678,2.32595,2.3327,1548625.2679607,0
+WEC.US,D,19920429,000000,2.3327,2.33973,2.31872,2.3327,1772594.2971865,0
+WEC.US,D,19920430,000000,2.33973,2.35352,2.32595,2.33973,2560226.078382,0
+WEC.US,D,19920501,000000,2.39577,2.40311,2.38179,2.38892,2268190.4964164,0
+WEC.US,D,19920504,000000,2.38179,2.42415,2.37495,2.42415,28430360.561249,0
+WEC.US,D,19920505,000000,2.41711,2.45211,2.41711,2.43099,28399944.256689,0
+WEC.US,D,19920506,000000,2.43099,2.45915,2.42415,2.44547,4405207.8676346,0
+WEC.US,D,19920507,000000,2.44547,2.45915,2.44547,2.45211,3450871.261638,0
+WEC.US,D,19920508,000000,2.45915,2.47334,2.45211,2.45915,1726912.5822758,0
+WEC.US,D,19920511,000000,2.4662,2.48761,2.45211,2.48761,1677291.3076814,0
+WEC.US,D,19920512,000000,2.48761,2.5012,2.48037,2.49446,1343517.6603509,0
+WEC.US,D,19920513,000000,2.49446,2.52234,2.4662,2.48037,3123743.6402468,0
+WEC.US,D,19920514,000000,2.48761,2.48761,2.45915,2.48761,1480696.7480671,0
+WEC.US,D,19920515,000000,2.5012,2.5012,2.48037,2.49446,1707647.2867759,0
+WEC.US,D,19920518,000000,2.5012,2.51569,2.48761,2.49446,2929793.1764909,0
+WEC.US,D,19920519,000000,2.49446,2.50844,2.48037,2.50844,3056866.2149172,0
+WEC.US,D,19920520,000000,2.49446,2.50844,2.49446,2.5012,2310920.3533443,0
+WEC.US,D,19920521,000000,2.48761,2.48761,2.45211,2.45915,2883779.1602833,0
+WEC.US,D,19920522,000000,2.48037,2.48761,2.45915,2.48761,2292161.1782814,0
+WEC.US,D,19920526,000000,2.47334,2.48037,2.45211,2.48037,1361149.0559354,0
+WEC.US,D,19920527,000000,2.47334,2.47334,2.42415,2.45211,3029728.9573085,0
+WEC.US,D,19920528,000000,2.45211,2.45915,2.43813,2.45915,1278417.280111,0
+WEC.US,D,19920529,000000,2.45211,2.45915,2.43099,2.43813,3144256.3436923,0
+WEC.US,D,19920601,000000,2.43099,2.44547,2.42415,2.43813,1526074.7907157,0
+WEC.US,D,19920602,000000,2.43813,2.48761,2.41005,2.42415,1866346.2064838,0
+WEC.US,D,19920603,000000,2.43099,2.43099,2.41711,2.43099,1550803.1195378,0
+WEC.US,D,19920604,000000,2.43099,2.43813,2.42415,2.43099,1644978.3295642,0
+WEC.US,D,19920605,000000,2.43099,2.43099,2.40311,2.42415,1456251.6421966,0
+WEC.US,D,19920608,000000,2.42415,2.43099,2.42415,2.43099,1644978.3295642,0
+WEC.US,D,19920609,000000,2.43099,2.45211,2.43099,2.43813,2528798.5554131,0
+WEC.US,D,19920610,000000,2.44547,2.45211,2.42415,2.43099,1757989.3995682,0
+WEC.US,D,19920611,000000,2.43813,2.43813,2.41005,2.41711,1217416.9866428,0
+WEC.US,D,19920612,000000,2.42415,2.44547,2.41711,2.43099,4934934.9886925,0
+WEC.US,D,19920615,000000,2.43813,2.45211,2.43099,2.45211,1540006.9060157,0
+WEC.US,D,19920616,000000,2.45211,2.4662,2.44547,2.4662,1136181.0778877,0
+WEC.US,D,19920617,000000,2.4662,2.4662,2.44547,2.45915,1102372.2327012,0
+WEC.US,D,19920618,000000,2.45211,2.45915,2.43099,2.45211,1441530.1835081,0
+WEC.US,D,19920619,000000,2.4662,2.4662,2.44547,2.4662,1215846.47959,0
+WEC.US,D,19920622,000000,2.45915,2.56449,2.44547,2.5012,946138.47738408,0
+WEC.US,D,19920623,000000,2.5012,2.5012,2.48761,2.5012,1695514.7108071,0
+WEC.US,D,19920624,000000,2.49446,2.51569,2.4662,2.50844,1097118.8048126,0
+WEC.US,D,19920625,000000,2.52234,2.53633,2.49446,2.50844,1048961.7008559,0
+WEC.US,D,19920626,000000,2.50844,2.50844,2.48037,2.48761,941121.23903262,0
+WEC.US,D,19920629,000000,2.48037,2.48037,2.43813,2.45915,19163694.122778,0
+WEC.US,D,19920630,000000,2.4662,2.48761,2.45915,2.48761,1627098.4748563,0
+WEC.US,D,19920701,000000,2.47334,2.50844,2.45915,2.50844,1129329.5363769,0
+WEC.US,D,19920702,000000,2.53633,2.55755,2.51569,2.53633,1343967.5451837,0
+WEC.US,D,19920706,000000,2.52956,2.54404,2.52234,2.54404,3386061.2616082,0
+WEC.US,D,19920707,000000,2.53633,2.57163,2.51569,2.57163,9038142.3253145,0
+WEC.US,D,19920708,000000,2.57163,2.57163,2.54404,2.55755,1107515.2343128,0
+WEC.US,D,19920709,000000,2.55011,2.57163,2.55011,2.57163,1152442.3696629,0
+WEC.US,D,19920710,000000,2.57163,2.57163,2.53633,2.55755,1733197.6778834,0
+WEC.US,D,19920713,000000,2.55755,2.55755,2.51569,2.53633,1805912.3589188,0
+WEC.US,D,19920714,000000,2.53633,2.53633,2.52234,2.53633,1078805.4247202,0
+WEC.US,D,19920715,000000,2.52956,2.59969,2.52234,2.57876,6412228.9714787,0
+WEC.US,D,19920716,000000,2.58571,2.58571,2.55011,2.57163,1689592.5904624,0
+WEC.US,D,19920717,000000,2.57876,2.57876,2.56449,2.57876,912637.394322,0
+WEC.US,D,19920720,000000,2.58571,2.58571,2.55011,2.57163,851073.72234732,0
+WEC.US,D,19920721,000000,2.57876,2.59275,2.52956,2.54404,1911123.0394011,0
+WEC.US,D,19920722,000000,2.53633,2.55755,2.53633,2.55755,1726222.4180436,0
+WEC.US,D,19920723,000000,2.54404,2.55755,2.54404,2.55755,712277.09416398,0
+WEC.US,D,19920724,000000,2.55755,2.57876,2.55755,2.57876,744925.44097475,0
+WEC.US,D,19920727,000000,2.58571,2.60683,2.57163,2.60683,741053.36401592,0
+WEC.US,D,19920728,000000,2.60683,2.60683,2.58571,2.60683,1229504.5741282,0
+WEC.US,D,19920729,000000,2.59275,2.63481,2.59275,2.61388,1291705.2421277,0
+WEC.US,D,19920730,000000,2.60683,2.64204,2.57163,2.64204,1318458.0526974,0
+WEC.US,D,19920731,000000,2.64204,2.64204,2.61388,2.62796,1191273.5655285,0
+WEC.US,D,19920803,000000,2.64204,2.66298,2.61388,2.62796,914751.85303625,0
+WEC.US,D,19920804,000000,2.6843,2.69808,2.66298,2.69808,13980507.571008,0
+WEC.US,D,19920805,000000,2.69808,2.69808,2.6843,2.69808,14147623.426951,0
+WEC.US,D,19920806,000000,2.69134,2.69134,2.64204,2.65604,433789.18045929,0
+WEC.US,D,19920807,000000,2.66298,2.66298,2.62796,2.64889,996248.4905014,0
+WEC.US,D,19920810,000000,2.64204,2.6843,2.63481,2.67022,638100.2874219,0
+WEC.US,D,19920811,000000,2.6843,2.69134,2.65604,2.67022,823360.81664567,0
+WEC.US,D,19920812,000000,2.67022,2.67022,2.65604,2.67022,900204.21348773,0
+WEC.US,D,19920813,000000,2.6843,2.69134,2.65604,2.67022,908439.15085938,0
+WEC.US,D,19920814,000000,2.6843,2.6843,2.65604,2.65604,896405.754047,0
+WEC.US,D,19920817,000000,2.67022,2.67022,2.65604,2.67022,677894.64581579,0
+WEC.US,D,19920818,000000,2.65604,2.67022,2.63481,2.67022,1383242.4910887,0
+WEC.US,D,19920819,000000,2.67022,2.67022,2.63481,2.67022,2692385.8828158,0
+WEC.US,D,19920820,000000,2.64204,2.67022,2.64204,2.67022,872757.14882366,0
+WEC.US,D,19920821,000000,2.67022,2.67022,2.65604,2.67022,1329723.5778973,0
+WEC.US,D,19920824,000000,2.65604,2.67022,2.64204,2.67022,783562.36838966,0
+WEC.US,D,19920825,000000,2.67022,2.67022,2.65604,2.67022,440499.621727,0
+WEC.US,D,19920826,000000,2.67022,2.67022,2.62082,2.65604,809923.5746618,0
+WEC.US,D,19920827,000000,2.65604,2.67022,2.63481,2.65604,634208.78361802,0
+WEC.US,D,19920828,000000,2.66298,2.66298,2.62796,2.64889,670106.52588038,0
+WEC.US,D,19920831,000000,2.64204,2.64204,2.62082,2.62082,873126.25887968,0
+WEC.US,D,19920901,000000,2.64204,2.64204,2.59969,2.61388,672496.02782197,0
+WEC.US,D,19920902,000000,2.64204,2.64204,2.59275,2.61388,2406458.5099211,0
+WEC.US,D,19920903,000000,2.59969,2.61388,2.58571,2.59969,801971.86024172,0
+WEC.US,D,19920904,000000,2.59969,2.59969,2.58571,2.59969,631981.85369557,0
+WEC.US,D,19920908,000000,2.58571,2.59969,2.55755,2.58571,1551905.3373781,0
+WEC.US,D,19920909,000000,2.59275,2.61388,2.57876,2.61388,697147.67172938,0
+WEC.US,D,19920910,000000,2.62796,2.64204,2.59969,2.61388,1105299.5515112,0
+WEC.US,D,19920911,000000,2.59969,2.59969,2.57876,2.59969,748505.09279224,0
+WEC.US,D,19920914,000000,2.60683,2.60683,2.57163,2.58571,1289821.8606229,0
+WEC.US,D,19920915,000000,2.57163,2.58571,2.57163,2.58571,699800.96977749,0
+WEC.US,D,19920916,000000,2.57163,2.58571,2.55755,2.58571,762918.78935644,0
+WEC.US,D,19920917,000000,2.59275,2.59275,2.55755,2.57163,659242.82963333,0
+WEC.US,D,19920918,000000,2.55011,2.57876,2.52956,2.56449,2307370.3530273,0
+WEC.US,D,19920921,000000,2.55755,2.57163,2.53633,2.57163,916077.99082754,0
+WEC.US,D,19920922,000000,2.58571,2.58571,2.55755,2.57163,741649.46141941,0
+WEC.US,D,19920923,000000,2.55011,2.55011,2.5012,2.53633,14471422.923044,0
+WEC.US,D,19920924,000000,2.53633,2.56449,2.52956,2.55011,548582.40788069,0
+WEC.US,D,19920925,000000,2.56449,2.56449,2.52956,2.55011,581496.59572904,0
+WEC.US,D,19920928,000000,2.54404,2.57163,2.53633,2.57163,770496.28139286,0
+WEC.US,D,19920929,000000,2.57163,2.58571,2.55011,2.58571,904249.08712098,0
+WEC.US,D,19920930,000000,2.58571,2.59969,2.55755,2.58571,762918.78935644,0
+WEC.US,D,19921001,000000,2.55755,2.58571,2.55755,2.58571,732731.51707431,0
+WEC.US,D,19921002,000000,2.57163,2.58571,2.55755,2.58571,584542.52054033,0
+WEC.US,D,19921005,000000,2.56449,2.57876,2.52956,2.56449,885130.00419171,0
+WEC.US,D,19921006,000000,2.56449,2.56449,2.54404,2.56449,720708.34491721,0
+WEC.US,D,19921007,000000,2.57163,2.57163,2.52234,2.53633,778342.68186344,0
+WEC.US,D,19921008,000000,2.52956,2.54404,2.51569,2.52956,750881.30268195,0
+WEC.US,D,19921009,000000,2.52956,2.52956,2.5012,2.51569,611342.36452446,0
+WEC.US,D,19921012,000000,2.5012,2.52956,2.5012,2.52956,424770.01202681,0
+WEC.US,D,19921013,000000,2.52956,2.55011,2.51569,2.55011,1489390.7724614,0
+WEC.US,D,19921014,000000,2.52234,2.55011,2.52234,2.53633,654793.05965054,0
+WEC.US,D,19921015,000000,2.52234,2.53633,2.50844,2.53633,641070.54978403,0
+WEC.US,D,19921016,000000,2.53633,2.53633,2.52234,2.53633,410446.29242917,0
+WEC.US,D,19921019,000000,2.53633,2.55011,2.50844,2.53633,906006.70536556,0
+WEC.US,D,19921020,000000,2.53633,2.53633,2.50844,2.53633,643818.93712634,0
+WEC.US,D,19921021,000000,2.51569,2.51569,2.5012,2.51569,814211.79509098,0
+WEC.US,D,19921022,000000,2.50844,2.50844,2.47334,2.48761,961342.5398023,0
+WEC.US,D,19921023,000000,2.48037,2.5012,2.48037,2.5012,467863.86668321,0
+WEC.US,D,19921026,000000,2.48037,2.5012,2.48037,2.5012,570762.75260419,0
+WEC.US,D,19921027,000000,2.48761,2.5012,2.47334,2.48761,927012.2371961,0
+WEC.US,D,19921028,000000,2.48761,2.48761,2.45915,2.48761,762205.10841711,0
+WEC.US,D,19921029,000000,2.49446,2.52956,2.48037,2.52956,860505.96685358,0
+WEC.US,D,19921030,000000,2.51569,2.51569,2.48761,2.5012,861629.6564701,0
+WEC.US,D,19921102,000000,2.5012,2.50844,2.48761,2.48761,1020398.103834,0
+WEC.US,D,19921103,000000,2.55755,2.57163,2.54404,2.57163,3403939.0713851,0
+WEC.US,D,19921104,000000,2.55755,2.55755,2.49446,2.50844,3528854.707545,0
+WEC.US,D,19921105,000000,2.48761,2.51569,2.45915,2.48761,1555887.8406142,0
+WEC.US,D,19921106,000000,2.48761,2.5012,2.47334,2.48761,1348974.5588799,0
+WEC.US,D,19921109,000000,2.48761,2.48761,2.45915,2.47334,714067.43130549,0
+WEC.US,D,19921110,000000,2.47334,2.5012,2.45915,2.48761,2413102.4909294,0
+WEC.US,D,19921111,000000,2.49446,2.53633,2.48761,2.52234,1532969.2757786,0
+WEC.US,D,19921112,000000,2.5012,2.52234,2.47334,2.48761,1483336.7540635,0
+WEC.US,D,19921113,000000,2.48037,2.49446,2.47334,2.49446,799661.08814587,0
+WEC.US,D,19921116,000000,2.48761,2.5012,2.45915,2.48761,1168930.6487857,0
+WEC.US,D,19921117,000000,2.5012,2.53633,2.47334,2.53633,1623031.1069813,0
+WEC.US,D,19921118,000000,2.51569,2.54404,2.50844,2.54404,967095.95333473,0
+WEC.US,D,19921119,000000,2.54404,2.57163,2.52956,2.57163,879911.34013101,0
+WEC.US,D,19921120,000000,2.58571,2.60683,2.54404,2.55755,746905.95670468,0
+WEC.US,D,19921123,000000,2.57163,2.58571,2.54404,2.55755,759024.21815597,0
+WEC.US,D,19921124,000000,2.55755,2.57163,2.52234,2.52234,654874.85689286,0
+WEC.US,D,19921125,000000,2.52234,2.53633,2.52234,2.53633,815546.1126065,0
+WEC.US,D,19921127,000000,2.52234,2.53633,2.50844,2.52234,277010.45101508,0
+WEC.US,D,19921130,000000,2.52234,2.52234,2.49446,2.52234,1175274.0249285,0
+WEC.US,D,19921201,000000,2.50844,2.52234,2.47334,2.50844,2511377.7877277,0
+WEC.US,D,19921202,000000,2.51569,2.51569,2.48761,2.48761,1289856.6244509,0
+WEC.US,D,19921203,000000,2.48037,2.50844,2.48037,2.50844,1612344.2972708,0
+WEC.US,D,19921204,000000,2.49446,2.50844,2.48037,2.50844,1153405.5321914,0
+WEC.US,D,19921207,000000,2.51569,2.53633,2.47334,2.53633,1883678.0196681,0
+WEC.US,D,19921208,000000,2.52956,2.57163,2.52234,2.57163,1084419.7829408,0
+WEC.US,D,19921209,000000,2.56449,2.59969,2.56449,2.59969,1845552.3250178,0
+WEC.US,D,19921210,000000,2.59969,2.59969,2.57163,2.58571,1398078.4659165,0
+WEC.US,D,19921211,000000,2.59275,2.62082,2.58571,2.62082,640392.65513821,0
+WEC.US,D,19921214,000000,2.62082,2.62082,2.60683,2.62082,2039570.2714986,0
+WEC.US,D,19921215,000000,2.62082,2.63481,2.61388,2.63481,634490.98410406,0
+WEC.US,D,19921216,000000,2.64889,2.64889,2.58571,2.58571,1267681.392055,0
+WEC.US,D,19921217,000000,2.58571,2.61388,2.58571,2.59969,697114.95283246,0
+WEC.US,D,19921218,000000,2.62082,2.62082,2.55755,2.60683,2287669.4872119,0
+WEC.US,D,19921221,000000,2.57876,2.60683,2.57163,2.60683,1428614.3989442,0
+WEC.US,D,19921222,000000,2.59969,2.64889,2.58571,2.64889,2084429.9241238,0
+WEC.US,D,19921223,000000,2.65604,2.65604,2.62082,2.62082,2338245.7446105,0
+WEC.US,D,19921224,000000,2.63481,2.63481,2.62082,2.63481,346821.32994776,0
+WEC.US,D,19921228,000000,2.62082,2.62082,2.58571,2.62082,538149.16962142,0
+WEC.US,D,19921229,000000,2.62082,2.62082,2.57876,2.60683,1427268.8343077,0
+WEC.US,D,19921230,000000,2.57876,2.60683,2.57163,2.60683,665158.8151849,0
+WEC.US,D,19921231,000000,2.59969,2.64889,2.59969,2.63481,1399376.9971385,0
+WEC.US,D,19930104,000000,2.63481,2.63481,2.57163,2.58571,1232732.4978038,0
+WEC.US,D,19930105,000000,2.58571,2.58571,2.52956,2.57163,1820371.0439663,0
+WEC.US,D,19930106,000000,2.55755,2.57163,2.52234,2.55755,1718569.263558,0
+WEC.US,D,19930107,000000,2.54404,2.55755,2.49446,2.50844,3351196.2095302,0
+WEC.US,D,19930108,000000,2.49446,2.49446,2.45915,2.47334,3738446.8489655,0
+WEC.US,D,19930111,000000,2.48037,2.54404,2.4662,2.54404,3011735.6089268,0
+WEC.US,D,19930112,000000,2.55011,2.55011,2.51569,2.53633,1332816.536123,0
+WEC.US,D,19930113,000000,2.52956,2.55755,2.51569,2.54404,2050029.0713962,0
+WEC.US,D,19930114,000000,2.52956,2.57163,2.52956,2.57163,1444990.2068587,0
+WEC.US,D,19930115,000000,2.57163,2.59275,2.55755,2.57163,1188015.9903527,0
+WEC.US,D,19930118,000000,2.57163,2.57163,2.55755,2.57163,594682.31119276,0
+WEC.US,D,19930119,000000,2.58571,2.59969,2.56449,2.59969,1525867.2302132,0
+WEC.US,D,19930120,000000,2.59275,2.60683,2.57163,2.57163,870496.47753875,0
+WEC.US,D,19930121,000000,2.58571,2.59969,2.57876,2.59969,582951.564177,0
+WEC.US,D,19930122,000000,2.58571,2.62082,2.58571,2.62082,649813.65252366,0
+WEC.US,D,19930125,000000,2.62082,2.62082,2.57876,2.60683,813277.26159735,0
+WEC.US,D,19930126,000000,2.60683,2.62082,2.59275,2.60683,1417847.8369224,0
+WEC.US,D,19930127,000000,2.61388,2.61388,2.58571,2.59969,1630638.2505181,0
+WEC.US,D,19930128,000000,2.59969,2.61388,2.57876,2.59969,2185379.9907462,0
+WEC.US,D,19930129,000000,2.60683,2.62796,2.59275,2.60683,811929.65202996,0
+WEC.US,D,19930201,000000,2.62082,2.65604,2.59275,2.65604,1750310.6834445,0
+WEC.US,D,19930202,000000,2.67706,2.74014,2.67706,2.72596,6628327.0610612,0
+WEC.US,D,19930203,000000,2.72596,2.74014,2.71217,2.74014,4712092.7164799,0
+WEC.US,D,19930204,000000,2.74014,2.7824,2.73349,2.76821,1850490.8335235,0
+WEC.US,D,19930205,000000,2.74014,2.76821,2.73349,2.75413,897665.4315789,0
+WEC.US,D,19930208,000000,2.75413,2.76821,2.74014,2.75413,753776.92506047,0
+WEC.US,D,19930209,000000,2.75413,2.76821,2.75413,2.76821,582075.31121853,0
+WEC.US,D,19930210,000000,2.75413,2.76821,2.75413,2.76821,625635.41015623,0
+WEC.US,D,19930211,000000,2.75413,2.76821,2.74014,2.75413,766973.88764499,0
+WEC.US,D,19930212,000000,2.74014,2.76821,2.74014,2.76821,1049317.51886,0
+WEC.US,D,19930216,000000,2.74737,2.76117,2.71217,2.71217,1400183.7224411,0
+WEC.US,D,19930217,000000,2.75413,2.75413,2.72596,2.74014,1933975.1439773,0
+WEC.US,D,19930218,000000,2.74014,2.75413,2.69134,2.74014,1857358.7344828,0
+WEC.US,D,19930219,000000,2.71921,2.79667,2.71921,2.7824,1789853.5153182,0
+WEC.US,D,19930222,000000,2.77545,2.83168,2.74014,2.8176,3755567.0117854,0
+WEC.US,D,19930223,000000,2.8176,2.84557,2.80352,2.84557,1971913.7274358,0
+WEC.US,D,19930224,000000,2.83168,2.89496,2.83168,2.88098,907628.33569477,0
+WEC.US,D,19930225,000000,2.88098,2.88772,2.82474,2.85291,1184734.8984696,0
+WEC.US,D,19930226,000000,2.83882,2.8666,2.83882,2.85291,2830930.984479,0
+WEC.US,D,19930301,000000,2.83882,2.88098,2.83882,2.8666,1311467.4558747,0
+WEC.US,D,19930302,000000,2.8666,2.90915,2.85291,2.88098,879882.7110962,0
+WEC.US,D,19930303,000000,2.85995,2.90915,2.85995,2.90915,942540.42118705,0
+WEC.US,D,19930304,000000,2.89496,2.90915,2.88098,2.90915,686437.3453117,0
+WEC.US,D,19930305,000000,2.88098,2.88772,2.85291,2.8666,752242.20430123,0
+WEC.US,D,19930308,000000,2.8666,2.8666,2.83882,2.8666,967734.99429044,0
+WEC.US,D,19930309,000000,2.87394,2.87394,2.8176,2.84557,1690779.6729417,0
+WEC.US,D,19930310,000000,2.83882,2.85291,2.80352,2.85291,675669.7608244,0
+WEC.US,D,19930311,000000,2.85995,2.85995,2.8176,2.84557,727254.16923473,0
+WEC.US,D,19930312,000000,2.8176,2.84557,2.7824,2.83168,964982.51708601,0
+WEC.US,D,19930315,000000,2.83168,2.83168,2.73349,2.75413,1048150.8856913,0
+WEC.US,D,19930316,000000,2.75413,2.7824,2.74737,2.7824,742587.06230962,0
+WEC.US,D,19930317,000000,2.7824,2.79667,2.75413,2.76821,1523157.6965611,0
+WEC.US,D,19930318,000000,2.75413,2.84557,2.75413,2.84557,813048.22931882,0
+WEC.US,D,19930319,000000,2.84557,2.84557,2.78943,2.8176,1171714.8224216,0
+WEC.US,D,19930322,000000,2.7824,2.79667,2.74014,2.76821,1153589.5759866,0
+WEC.US,D,19930323,000000,2.75413,2.7824,2.74737,2.7824,1209501.0585162,0
+WEC.US,D,19930324,000000,2.76821,2.79667,2.75413,2.7824,1805685.3715714,0
+WEC.US,D,19930325,000000,2.76821,2.80352,2.76821,2.80352,663235.5575246,0
+WEC.US,D,19930326,000000,2.78943,2.78943,2.77545,2.78943,695428.90717491,0
+WEC.US,D,19930329,000000,2.8176,2.8176,2.78943,2.80352,616996.59890057,0
+WEC.US,D,19930330,000000,2.8176,2.83168,2.80352,2.8176,952430.73025036,0
+WEC.US,D,19930331,000000,2.83168,2.84557,2.8176,2.84557,1550865.4899351,0
+WEC.US,D,19930401,000000,2.84557,2.85291,2.78943,2.8176,1548196.8549041,0
+WEC.US,D,19930402,000000,2.8176,2.8176,2.75413,2.76821,1198465.5880603,0
+WEC.US,D,19930405,000000,2.7824,2.79667,2.74014,2.75413,2669224.9936498,0
+WEC.US,D,19930406,000000,2.74014,2.75413,2.69134,2.75413,6736434.3863876,0
+WEC.US,D,19930407,000000,2.75413,2.7824,2.75413,2.76821,999160.47232838,0
+WEC.US,D,19930408,000000,2.7824,2.79667,2.76821,2.7824,660812.31422054,0
+WEC.US,D,19930412,000000,2.80352,2.82474,2.77545,2.78943,1638086.9118979,0
+WEC.US,D,19930413,000000,2.8176,2.85291,2.80352,2.85291,1044576.3462014,0
+WEC.US,D,19930414,000000,2.83882,2.85291,2.82474,2.85291,729881.9056446,0
+WEC.US,D,19930415,000000,2.85291,2.88098,2.82474,2.8666,1115799.2500299,0
+WEC.US,D,19930416,000000,2.87394,2.87394,2.8176,2.83168,1057384.771885,0
+WEC.US,D,19930419,000000,2.85291,2.85291,2.75413,2.80352,1338367.5014807,0
+WEC.US,D,19930420,000000,2.80352,2.80352,2.74737,2.78943,1652636.5963774,0
+WEC.US,D,19930421,000000,2.80352,2.84557,2.77545,2.80352,1123009.6769413,0
+WEC.US,D,19930422,000000,2.77545,2.80352,2.76821,2.80352,647379.16209879,0
+WEC.US,D,19930423,000000,2.78943,2.80352,2.76117,2.78943,1467544.7739659,0
+WEC.US,D,19930426,000000,2.80352,2.80352,2.76117,2.78943,7848034.3704893,0
+WEC.US,D,19930427,000000,2.7824,2.7824,2.74737,2.7824,937793.11373529,0
+WEC.US,D,19930428,000000,2.76117,2.80352,2.76117,2.78943,1069586.8755096,0
+WEC.US,D,19930429,000000,2.78943,2.80352,2.77545,2.80352,768930.88666776,0
+WEC.US,D,19930430,000000,2.80352,2.83168,2.78943,2.8176,771454.33159366,0
+WEC.US,D,19930503,000000,2.8176,2.8176,2.77545,2.8176,1087171.2376796,0
+WEC.US,D,19930504,000000,2.8666,2.88098,2.83882,2.88098,1095251.7827564,0
+WEC.US,D,19930505,000000,2.88098,2.88098,2.85291,2.8666,4925675.5408606,0
+WEC.US,D,19930506,000000,2.85291,2.92998,2.85291,2.92998,4925710.3046887,0
+WEC.US,D,19930507,000000,2.93711,2.93711,2.8666,2.89496,1238394.9119041,0
+WEC.US,D,19930510,000000,2.89496,2.89496,2.8666,2.89496,794072.29156363,0
+WEC.US,D,19930511,000000,2.88098,2.89496,2.85291,2.88098,863243.10707507,0
+WEC.US,D,19930512,000000,2.87394,2.90161,2.83882,2.90161,1678906.8032174,0
+WEC.US,D,19930513,000000,2.88098,2.88098,2.81036,2.83882,1330811.4812203,0
+WEC.US,D,19930514,000000,2.83882,2.83882,2.79667,2.81036,602253.66843599,0
+WEC.US,D,19930517,000000,2.82474,2.82474,2.76117,2.81036,1026686.2668381,0
+WEC.US,D,19930518,000000,2.79667,2.81036,2.73349,2.76117,808988.01870264,0
+WEC.US,D,19930519,000000,2.73349,2.77545,2.6843,2.77545,1510733.7179165,0
+WEC.US,D,19930520,000000,2.78943,2.8176,2.77545,2.78943,1264486.1872765,0
+WEC.US,D,19930521,000000,2.76117,2.81036,2.74737,2.79667,994300.6936684,0
+WEC.US,D,19930524,000000,2.8176,2.8176,2.74737,2.77545,1712852.6587847,0
+WEC.US,D,19930525,000000,2.76821,2.79667,2.76117,2.79667,1054012.6805698,0
+WEC.US,D,19930526,000000,2.81036,2.83882,2.79667,2.82474,3837019.6832327,0
+WEC.US,D,19930527,000000,2.82474,2.83882,2.79667,2.82474,946930.88816916,0
+WEC.US,D,19930528,000000,2.82474,2.82474,2.79667,2.82474,1057194.5932965,0
+WEC.US,D,19930601,000000,2.82474,2.83882,2.79667,2.83882,1162190.5560178,0
+WEC.US,D,19930602,000000,2.8666,2.8666,2.82474,2.83882,915745.68953057,0
+WEC.US,D,19930603,000000,2.85291,2.85291,2.79667,2.82474,1494336.4382258,0
+WEC.US,D,19930604,000000,2.82474,2.82474,2.79667,2.82474,978062.91860022,0
+WEC.US,D,19930607,000000,2.81036,2.82474,2.79667,2.82474,789977.31711945,0
+WEC.US,D,19930608,000000,2.81036,2.82474,2.79667,2.81036,1316135.0110151,0
+WEC.US,D,19930609,000000,2.81036,2.81036,2.79667,2.79667,647723.7329821,0
+WEC.US,D,19930610,000000,2.80352,2.8176,2.77545,2.77545,649126.55568808,0
+WEC.US,D,19930611,000000,2.76821,2.81036,2.76821,2.81036,833291.00186462,0
+WEC.US,D,19930614,000000,2.82474,2.82474,2.77545,2.78943,848605.49055999,0
+WEC.US,D,19930615,000000,2.79667,2.81036,2.7824,2.81036,672344.70292365,0
+WEC.US,D,19930616,000000,2.79667,2.82474,2.79667,2.82474,935256.37675751,0
+WEC.US,D,19930617,000000,2.81036,2.8666,2.81036,2.85291,793770.66423253,0
+WEC.US,D,19930618,000000,2.85291,2.88098,2.83882,2.83882,1216666.4969444,0
+WEC.US,D,19930621,000000,2.83882,2.85291,2.81036,2.83882,920934.70209092,0
+WEC.US,D,19930622,000000,2.83882,2.83882,2.81036,2.82474,804242.75618193,0
+WEC.US,D,19930623,000000,2.82474,2.82474,2.79667,2.82474,1578658.147948,0
+WEC.US,D,19930624,000000,2.82474,2.8666,2.8176,2.8666,768661.9782336,0
+WEC.US,D,19930625,000000,2.85291,2.88098,2.83882,2.8666,627373.60155576,0
+WEC.US,D,19930628,000000,2.85291,2.91599,2.85291,2.91599,1308065.7130593,0
+WEC.US,D,19930629,000000,2.91599,2.94396,2.89496,2.94396,722347.35716041,0
+WEC.US,D,19930630,000000,2.94396,2.94396,2.91599,2.91599,1282114.5154643,0
+WEC.US,D,19930701,000000,2.92998,2.94396,2.91599,2.94396,936326.89816651,0
+WEC.US,D,19930702,000000,2.92998,2.94396,2.90161,2.92998,696813.32550135,0
+WEC.US,D,19930706,000000,2.94396,2.95824,2.88772,2.92998,908322.58978906,0
+WEC.US,D,19930707,000000,2.90161,2.92998,2.88772,2.91599,931742.16273387,0
+WEC.US,D,19930708,000000,2.91599,2.94396,2.88772,2.91599,1021282.5365168,0
+WEC.US,D,19930709,000000,2.91599,2.92998,2.88772,2.91599,973263.46540647,0
+WEC.US,D,19930712,000000,2.90161,2.92998,2.88098,2.91599,700753.90765064,0
+WEC.US,D,19930713,000000,2.90915,2.92284,2.88098,2.89496,983198.76295307,0
+WEC.US,D,19930714,000000,2.90161,2.92998,2.88772,2.91599,720217.56146323,0
+WEC.US,D,19930715,000000,2.90161,2.91599,2.88772,2.90161,867369.77795065,0
+WEC.US,D,19930716,000000,2.91599,2.95824,2.90915,2.94396,587471.8842813,0
+WEC.US,D,19930719,000000,2.94396,2.95824,2.92998,2.94396,802749.95650939,0
+WEC.US,D,19930720,000000,2.94396,2.95824,2.91599,2.94396,820905.87691022,0
+WEC.US,D,19930721,000000,2.94396,2.94396,2.90161,2.92998,860309.65347198,0
+WEC.US,D,19930722,000000,2.91599,2.92998,2.90161,2.90161,538862.85056075,0
+WEC.US,D,19930723,000000,2.91599,2.92998,2.90161,2.92998,613770.72015615,0
+WEC.US,D,19930726,000000,2.94396,2.97223,2.92998,2.95824,1326598.9232403,0
+WEC.US,D,19930727,000000,2.95824,2.95824,2.92998,2.94396,985608.71420523,0
+WEC.US,D,19930728,000000,2.92998,2.94396,2.91599,2.94396,1458951.9736591,0
+WEC.US,D,19930729,000000,2.92998,2.94396,2.91599,2.92998,1270353.0944827,0
+WEC.US,D,19930730,000000,2.91599,2.92998,2.90161,2.91599,1119904.4491293,0
+WEC.US,D,19930802,000000,2.91599,2.94396,2.90915,2.94396,1929706.3503932,0
+WEC.US,D,19930803,000000,2.97908,3.00744,2.97908,3.00744,3780645.0238185,0
+WEC.US,D,19930804,000000,2.99335,3.00744,2.97908,2.99335,3967861.5295994,0
+WEC.US,D,19930805,000000,2.99335,3.02153,2.965,2.97908,1141659.4481927,0
+WEC.US,D,19930806,000000,2.97908,2.99335,2.93711,2.99335,1270375.5887243,0
+WEC.US,D,19930809,000000,2.97908,3.04929,2.965,3.04929,2400861.5336146,0
+WEC.US,D,19930810,000000,3.04929,3.06377,3.03521,3.06377,1419445.9505444,0
+WEC.US,D,19930811,000000,3.07756,3.09165,3.06377,3.09165,1334227.5385532,0
+WEC.US,D,19930812,000000,3.06377,3.09165,3.04929,3.07756,1167413.3099405,0
+WEC.US,D,19930813,000000,3.07756,3.09165,3.06377,3.09165,1066875.2969264,0
+WEC.US,D,19930816,000000,3.09165,3.09165,3.06377,3.06377,922958.16137308,0
+WEC.US,D,19930817,000000,3.07756,3.09165,3.06377,3.09165,860626.61778601,0
+WEC.US,D,19930818,000000,3.09165,3.11972,3.09165,3.10583,1075266.671524,0
+WEC.US,D,19930819,000000,3.10583,3.11972,3.07756,3.10583,2271432.7346092,0
+WEC.US,D,19930820,000000,3.11972,3.11972,3.06377,3.09165,2001341.3078298,0
+WEC.US,D,19930823,000000,3.09165,3.09165,3.06377,3.06377,1439817.5537469,0
+WEC.US,D,19930824,000000,3.06377,3.11972,3.06377,3.11972,1393441.5847419,0
+WEC.US,D,19930825,000000,3.11972,3.13361,3.09165,3.11972,4556993.8979001,0
+WEC.US,D,19930826,000000,3.10583,3.11972,3.09165,3.10583,772414.42672552,0
+WEC.US,D,19930827,000000,3.10583,3.14778,3.09165,3.11972,885696.45009485,0
+WEC.US,D,19930830,000000,3.13361,3.16197,3.13361,3.13361,570120.6442519,0
+WEC.US,D,19930831,000000,3.13361,3.16197,3.13361,3.13361,847544.17134075,0
+WEC.US,D,19930901,000000,3.13361,3.14778,3.11972,3.11972,1295454.6232229,0
+WEC.US,D,19930902,000000,3.12676,3.16911,3.11277,3.14104,1104003.0652202,0
+WEC.US,D,19930903,000000,3.16911,3.1829,3.15472,3.1829,498243.36248484,0
+WEC.US,D,19930907,000000,3.1829,3.19697,3.15472,3.15472,605558.27702615,0
+WEC.US,D,19930908,000000,3.15472,3.16911,3.09839,3.14104,1255708.3207089,0
+WEC.US,D,19930909,000000,3.14778,3.14778,3.13361,3.13361,473399.49505795,0
+WEC.US,D,19930910,000000,3.14104,3.16911,3.12676,3.15472,475525.20089302,0
+WEC.US,D,19930913,000000,3.15472,3.16911,3.14104,3.16911,1115527.2741992,0
+WEC.US,D,19930914,000000,3.15472,3.16911,3.14104,3.16911,679515.25367946,0
+WEC.US,D,19930915,000000,3.16911,3.16911,3.11277,3.14104,1260808.3787682,0
+WEC.US,D,19930916,000000,3.15472,3.15472,3.12676,3.15472,546915.7890682,0
+WEC.US,D,19930917,000000,3.12676,3.16911,3.11277,3.15472,1360274.8479079,0
+WEC.US,D,19930920,000000,3.1829,3.19697,3.16911,3.19697,1135414.2287408,0
+WEC.US,D,19930921,000000,3.1829,3.19697,3.14104,3.15472,1104024.5369963,0
+WEC.US,D,19930922,000000,3.17595,3.17595,3.10583,3.13361,843729.35245155,0
+WEC.US,D,19930923,000000,3.13361,3.13361,3.10583,3.11972,870423.88248618,0
+WEC.US,D,19930924,000000,3.10583,3.13361,3.09165,3.13361,1128783.5397843,0
+WEC.US,D,19930927,000000,3.11277,3.14104,3.11277,3.14104,1014769.4310961,0
+WEC.US,D,19930928,000000,3.14104,3.16911,3.12676,3.15472,745793.51420899,0
+WEC.US,D,19930929,000000,3.14778,3.16197,3.13361,3.13361,988798.80665613,0
+WEC.US,D,19930930,000000,3.12676,3.14104,3.12676,3.14104,1245516.3843145,0
+WEC.US,D,19931001,000000,3.14778,3.16197,3.13361,3.13361,1081694.9123055,0
+WEC.US,D,19931004,000000,3.14778,3.14778,3.07756,3.09165,663294.86052529,0
+WEC.US,D,19931005,000000,3.09165,3.11972,3.07756,3.11972,4923490.5320249,0
+WEC.US,D,19931006,000000,3.10583,3.17595,3.10583,3.13361,1248414.051624,0
+WEC.US,D,19931007,000000,3.13361,3.13361,3.07756,3.10583,5366174.1401221,0
+WEC.US,D,19931008,000000,3.10583,3.10583,3.06377,3.09165,943381.91031753,0
+WEC.US,D,19931011,000000,3.07756,3.09165,3.06377,3.09165,378112.86500137,0
+WEC.US,D,19931012,000000,3.07756,3.07756,3.06377,3.07756,1246352.7611174,0
+WEC.US,D,19931013,000000,3.07756,3.09165,3.04929,3.07756,3642292.1456747,0
+WEC.US,D,19931014,000000,3.07756,3.13361,3.07756,3.11972,1593230.3266691,0
+WEC.US,D,19931015,000000,3.14104,3.19697,3.14104,3.1829,1758514.9468502,0
+WEC.US,D,19931018,000000,3.19013,3.19013,3.11972,3.13361,1527105.435969,0
+WEC.US,D,19931019,000000,3.12676,3.16911,3.11277,3.16911,1463569.4279887,0
+WEC.US,D,19931020,000000,3.1829,3.19697,3.15472,3.16911,1512014.8672245,0
+WEC.US,D,19931021,000000,3.16911,3.1829,3.16911,3.1829,804068.93704198,0
+WEC.US,D,19931022,000000,3.1829,3.19697,3.15472,3.16911,1997745.2965638,0
+WEC.US,D,19931025,000000,3.16197,3.16197,3.09165,3.11972,696082.26264803,0
+WEC.US,D,19931026,000000,3.13361,3.14778,3.07756,3.11972,1362898.4944556,0
+WEC.US,D,19931027,000000,3.09839,3.15472,3.09839,3.15472,1308009.4774552,0
+WEC.US,D,19931028,000000,3.15472,3.15472,3.12676,3.15472,550736.74275058,0
+WEC.US,D,19931029,000000,3.15472,3.1829,3.12676,3.15472,859255.49151144,0
+WEC.US,D,19931101,000000,3.17595,3.17595,3.11972,3.13361,1588185.4817484,0
+WEC.US,D,19931102,000000,3.16911,3.19697,3.14104,3.15472,11798234.853005,0
+WEC.US,D,19931103,000000,3.14104,3.14104,2.97223,3.04245,13245991.851585,0
+WEC.US,D,19931104,000000,3.04245,3.04245,2.90161,2.97223,6698617.476327,0
+WEC.US,D,19931105,000000,2.94396,3.04245,2.91599,3.01409,3841662.6992006,0
+WEC.US,D,19931108,000000,3.02856,3.08479,2.97223,2.98631,1640162.5169219,0
+WEC.US,D,19931109,000000,3.01409,3.02856,3.0003,3.01409,1855761.6433261,0
+WEC.US,D,19931110,000000,3.0003,3.01409,2.97223,3.01409,848417.35690263,0
+WEC.US,D,19931111,000000,2.98631,3.01409,2.97223,3.0003,947172.19003403,0
+WEC.US,D,19931112,000000,2.98631,3.01409,2.97223,3.0003,640622.70988227,0
+WEC.US,D,19931115,000000,3.0003,3.0003,2.94396,2.98631,1010870.7700336,0
+WEC.US,D,19931116,000000,2.97223,3.05673,2.97223,3.04245,2042655.0500001,0
+WEC.US,D,19931117,000000,3.04245,3.07042,3.02856,3.07042,1361356.6164377,0
+WEC.US,D,19931118,000000,3.07042,3.11277,3.05673,3.09839,2012438.1262175,0
+WEC.US,D,19931119,000000,3.09839,3.09839,3.05673,3.08479,1152523.1444398,0
+WEC.US,D,19931122,000000,3.07042,3.08479,3.05673,3.08479,1017370.5834023,0
+WEC.US,D,19931123,000000,3.07042,3.11277,3.07042,3.08479,1361504.8739394,0
+WEC.US,D,19931124,000000,3.08479,3.11277,3.04245,3.11277,789382.24218149,0
+WEC.US,D,19931126,000000,3.12676,3.12676,3.08479,3.11277,352782.3039826,0
+WEC.US,D,19931129,000000,3.11277,3.14104,3.09839,3.12676,862033.53035411,0
+WEC.US,D,19931130,000000,3.12676,3.12676,3.04245,3.04245,1814864.0446264,0
+WEC.US,D,19931201,000000,3.05673,3.07042,3.02856,3.07042,797042.55392577,0
+WEC.US,D,19931202,000000,3.09839,3.09839,3.05673,3.07042,698193.65396569,0
+WEC.US,D,19931203,000000,3.05673,3.07042,3.02856,3.07042,1826817.6891275,0
+WEC.US,D,19931206,000000,3.05673,3.08479,3.04245,3.07042,792042.6974883,0
+WEC.US,D,19931207,000000,3.08479,3.08479,3.05673,3.07042,1260004.7208624,0
+WEC.US,D,19931208,000000,3.07042,3.09839,3.05673,3.08479,839679.36649065,0
+WEC.US,D,19931209,000000,3.08479,3.11277,3.07042,3.07042,1363856.5446565,0
+WEC.US,D,19931210,000000,3.08479,3.11277,3.07042,3.11277,1222230.7543539,0
+WEC.US,D,19931213,000000,3.09839,3.09839,3.05673,3.07042,1139882.4031031,0
+WEC.US,D,19931214,000000,3.05673,3.07042,3.04245,3.05673,489185.34036225,0
+WEC.US,D,19931215,000000,3.04245,3.09839,3.04245,3.08479,1346484.8553164,0
+WEC.US,D,19931216,000000,3.09839,3.11277,3.07042,3.09839,1077551.8819816,0
+WEC.US,D,19931217,000000,3.09839,3.12676,3.09839,3.12676,796975.07120084,0
+WEC.US,D,19931220,000000,3.12676,3.16911,3.11277,3.16911,1319121.6328258,0
+WEC.US,D,19931221,000000,3.1829,3.1829,3.12676,3.14104,457961.28803356,0
+WEC.US,D,19931222,000000,3.12676,3.14104,3.12676,3.12676,561759.94362017,0
+WEC.US,D,19931223,000000,3.12676,3.12676,3.07042,3.09839,833509.80948787,0
+WEC.US,D,19931227,000000,3.11277,3.11277,3.07042,3.09839,868551.74810233,0
+WEC.US,D,19931228,000000,3.09839,3.12676,3.09839,3.11277,895716.61228036,0
+WEC.US,D,19931229,000000,3.11277,3.11277,3.07042,3.08479,1482884.8242995,0
+WEC.US,D,19931230,000000,3.08479,3.12676,3.07042,3.09839,949898.0831347,0
+WEC.US,D,19931231,000000,3.09839,3.12676,3.08479,3.08479,1038644.0012014,0
+WEC.US,D,19940103,000000,3.08479,3.08479,3.0003,3.07042,944690.66619482,0
+WEC.US,D,19940104,000000,3.07042,3.07042,3.01409,3.02856,879801.9363194,0
+WEC.US,D,19940105,000000,3.04245,3.04245,2.97223,3.02856,579439.39508442,0
+WEC.US,D,19940106,000000,3.04245,3.04245,2.97223,2.98631,950822.39197304,0
+WEC.US,D,19940107,000000,2.98631,3.01409,2.95824,3.0003,1893091.8597949,0
+WEC.US,D,19940110,000000,2.97223,3.0003,2.95824,2.97223,1162747.799731,0
+WEC.US,D,19940111,000000,2.95824,2.98631,2.94396,2.97223,742207.72759831,0
+WEC.US,D,19940112,000000,2.98631,3.0003,2.95824,2.98631,854489.77968016,0
+WEC.US,D,19940113,000000,2.97223,2.98631,2.95824,2.95824,2434113.1350876,0
+WEC.US,D,19940114,000000,2.97223,2.97223,2.92998,2.97223,2675943.6146418,0
+WEC.US,D,19940117,000000,2.95824,2.97223,2.90161,2.94396,1171244.4882783,0
+WEC.US,D,19940118,000000,2.94396,2.95824,2.90161,2.92998,2529904.8631156,0
+WEC.US,D,19940119,000000,2.91599,2.92998,2.91599,2.92998,609328.10743206,0
+WEC.US,D,19940120,000000,2.90161,2.94396,2.90161,2.92998,1665331.5283872,0
+WEC.US,D,19940121,000000,2.94396,2.94396,2.90161,2.91599,866200.07738533,0
+WEC.US,D,19940124,000000,2.90161,2.90161,2.83168,2.84557,1763665.1057205,0
+WEC.US,D,19940125,000000,2.85995,2.88772,2.83168,2.85995,1137941.7635288,0
+WEC.US,D,19940126,000000,2.84557,2.92998,2.83168,2.91599,1996511.1806701,0
+WEC.US,D,19940127,000000,2.91599,3.0003,2.91599,2.97223,1319198.3177404,0
+WEC.US,D,19940128,000000,2.98631,3.04245,2.95824,2.98631,4735330.2905605,0
+WEC.US,D,19940131,000000,2.95824,3.0003,2.95824,3.0003,1742944.8417726,0
+WEC.US,D,19940201,000000,3.0003,3.0003,2.97223,2.97223,1614574.2945898,0
+WEC.US,D,19940202,000000,3.02153,3.06377,2.99335,3.04929,7546824.2053307,0
+WEC.US,D,19940203,000000,3.03521,3.03521,3.00744,3.02153,6732597.0732567,0
+WEC.US,D,19940204,000000,3.02153,3.03521,2.97908,2.97908,1348419.3600977,0
+WEC.US,D,19940207,000000,2.951,2.97908,2.951,2.951,1032107.3790737,0
+WEC.US,D,19940208,000000,2.93711,2.951,2.92284,2.951,769162.98634288,0
+WEC.US,D,19940209,000000,2.93711,2.965,2.93711,2.951,973126.45502556,0
+WEC.US,D,19940210,000000,2.97223,2.99335,2.88098,2.88098,1288795.3052317,0
+WEC.US,D,19940211,000000,2.88772,2.90161,2.85995,2.85995,947239.67275895,0
+WEC.US,D,19940214,000000,2.89496,2.92284,2.88098,2.90915,1009367.7457058,0
+WEC.US,D,19940215,000000,2.90915,2.92284,2.8666,2.88098,1659480.9806294,0
+WEC.US,D,19940216,000000,2.8666,2.89496,2.85291,2.88098,1179558.1554957,0
+WEC.US,D,19940217,000000,2.88772,2.90161,2.83168,2.84557,1612125.4896476,0
+WEC.US,D,19940218,000000,2.84557,2.87394,2.80352,2.8176,1695119.0166474,0
+WEC.US,D,19940222,000000,2.83882,2.88098,2.81036,2.88098,2332106.8615736,0
+WEC.US,D,19940223,000000,2.88772,2.88772,2.8176,2.84557,1047267.4754741,0
+WEC.US,D,19940224,000000,2.84557,2.84557,2.77545,2.84557,1486603.5314289,0
+WEC.US,D,19940225,000000,2.84557,2.87394,2.80352,2.80352,1178220.7705835,0
+WEC.US,D,19940228,000000,2.83882,2.89496,2.83882,2.89496,2008492.4317406,0
+WEC.US,D,19940301,000000,2.87394,2.88772,2.85995,2.85995,1124378.7582848,0
+WEC.US,D,19940302,000000,2.85995,2.87394,2.85995,2.85995,2683019.0761034,0
+WEC.US,D,19940303,000000,2.8666,2.92284,2.8666,2.92284,3274371.2170677,0
+WEC.US,D,19940304,000000,2.93711,3.00744,2.93711,2.965,1845878.4915215,0
+WEC.US,D,19940307,000000,2.965,3.03521,2.951,3.02153,2170851.7780429,0
+WEC.US,D,19940308,000000,3.00744,3.02153,2.951,2.97908,1090289.7575435,0
+WEC.US,D,19940309,000000,2.951,2.965,2.90915,2.951,1315936.6527025,0
+WEC.US,D,19940310,000000,2.965,2.965,2.90915,2.92284,899042.69264664,0
+WEC.US,D,19940311,000000,2.90915,2.965,2.89496,2.93711,1092089.2968748,0
+WEC.US,D,19940314,000000,2.951,2.951,2.89496,2.89496,784491.78955564,0
+WEC.US,D,19940315,000000,2.92284,2.951,2.92284,2.93711,809547.30734708,0
+WEC.US,D,19940316,000000,2.951,2.951,2.93711,2.93711,534378.31674996,0
+WEC.US,D,19940317,000000,2.965,3.00744,2.951,3.00744,844326.47232056,0
+WEC.US,D,19940318,000000,3.03521,3.03521,2.99335,2.99335,1186987.3900302,0
+WEC.US,D,19940321,000000,2.965,2.965,2.93711,2.965,1163814.231278,0
+WEC.US,D,19940322,000000,2.951,2.99335,2.951,2.965,754569.33584554,0
+WEC.US,D,19940323,000000,2.965,2.965,2.93711,2.951,915380.66933666,0
+WEC.US,D,19940324,000000,2.92284,2.93711,2.89496,2.92284,552686.58451464,0
+WEC.US,D,19940325,000000,2.90915,2.93711,2.89496,2.90915,901314.61105237,0
+WEC.US,D,19940328,000000,2.89496,2.965,2.87394,2.965,621845.13043973,0
+WEC.US,D,19940329,000000,2.965,2.965,2.89496,2.93711,601940.79398408,0
+WEC.US,D,19940330,000000,2.90915,2.93711,2.89496,2.90915,726942.31724834,0
+WEC.US,D,19940331,000000,2.90915,2.92284,2.82474,2.92284,2726593.4895585,0
+WEC.US,D,19940404,000000,2.83168,2.87394,2.83168,2.84557,1493983.6876183,0
+WEC.US,D,19940405,000000,2.88098,2.93711,2.8666,2.92284,944482.08322688,0
+WEC.US,D,19940406,000000,2.90915,2.93711,2.89496,2.90915,1021643.4668485,0
+WEC.US,D,19940407,000000,2.90915,2.90915,2.83882,2.88098,1065407.0364265,0
+WEC.US,D,19940408,000000,2.87394,2.87394,2.8176,2.84557,743303.81064554,0
+WEC.US,D,19940411,000000,2.84557,2.85995,2.8176,2.85995,1244940.7362216,0
+WEC.US,D,19940412,000000,2.84557,2.85995,2.80352,2.8176,677805.69131475,0
+WEC.US,D,19940413,000000,2.83168,2.83168,2.78943,2.80352,1956730.1143282,0
+WEC.US,D,19940414,000000,2.78943,2.83168,2.77545,2.8176,991482.77867011,0
+WEC.US,D,19940415,000000,2.8176,2.8176,2.78943,2.80352,598949.05984584,0
+WEC.US,D,19940418,000000,2.78943,2.84557,2.78943,2.83168,2394322.8665558,0
+WEC.US,D,19940419,000000,2.8176,2.85995,2.80352,2.83168,999068.45043075,0
+WEC.US,D,19940420,000000,2.85291,2.951,2.85291,2.951,2250974.2218368,0
+WEC.US,D,19940421,000000,2.951,3.00744,2.93711,2.965,1305140.4391804,0
+WEC.US,D,19940422,000000,2.965,3.02153,2.965,2.97908,1232878.7103745,0
+WEC.US,D,19940425,000000,2.99335,3.04929,2.97908,3.00744,834494.44379241,0
+WEC.US,D,19940426,000000,3.02153,3.02153,2.97908,2.99335,1223851.3622176,0
+WEC.US,D,19940428,000000,2.97908,2.97908,2.89496,2.92284,2961178.7783732,0
+WEC.US,D,19940429,000000,2.92284,3.02153,2.85995,3.02153,2356474.2600639,0
+WEC.US,D,19940502,000000,3.04929,3.04929,2.97908,3.03521,1102848.7016378,0
+WEC.US,D,19940503,000000,3.09165,3.09165,3.02153,3.04929,1463835.2690262,0
+WEC.US,D,19940504,000000,3.05673,3.05673,3.0003,3.01409,3983982.7435972,0
+WEC.US,D,19940505,000000,3.02856,3.04245,2.98631,3.01409,3659326.4213901,0
+WEC.US,D,19940506,000000,3.01409,3.01409,2.95824,2.97223,1039449.7040384,0
+WEC.US,D,19940509,000000,2.97223,2.97223,2.89496,2.89496,837625.23324262,0
+WEC.US,D,19940510,000000,2.90915,2.93711,2.80352,2.89496,2263052.6071324,0
+WEC.US,D,19940511,000000,2.88098,2.89496,2.83882,2.88098,2135678.9638405,0
+WEC.US,D,19940512,000000,2.89496,2.92998,2.81036,2.85291,1087690.6501685,0
+WEC.US,D,19940513,000000,2.89496,2.90915,2.82474,2.88098,3116643.6396125,0
+WEC.US,D,19940516,000000,2.8666,2.88098,2.83882,2.8666,1081986.3149814,0
+WEC.US,D,19940517,000000,2.90161,2.94396,2.87394,2.91599,2559359.0276134,0
+WEC.US,D,19940518,000000,2.90915,3.01409,2.8666,3.0003,2060796.6558834,0
+WEC.US,D,19940519,000000,3.0003,3.04245,2.95824,2.98631,952903.10932482,0
+WEC.US,D,19940520,000000,2.98631,2.98631,2.92998,2.97223,1332466.852912,0
+WEC.US,D,19940523,000000,2.97223,2.98631,2.94396,2.95824,898095.88956666,0
+WEC.US,D,19940524,000000,2.97223,3.01409,2.97223,3.01409,1415696.5694491,0
+WEC.US,D,19940525,000000,3.00744,3.03521,2.99335,3.03521,744352.86027844,0
+WEC.US,D,19940526,000000,3.01409,3.04245,3.0003,3.01409,1648629.5539687,0
+WEC.US,D,19940527,000000,3.0003,3.01409,2.97223,3.0003,2252637.7732527,0
+WEC.US,D,19940531,000000,2.98631,3.02856,2.98631,3.01409,1792250.1745185,0
+WEC.US,D,19940601,000000,3.01409,3.04245,2.98631,3.01409,940174.43595264,0
+WEC.US,D,19940602,000000,3.03521,3.06377,3.03521,3.03521,820229.00472994,0
+WEC.US,D,19940603,000000,3.04929,3.06377,3.02153,3.03521,1010535.40134,0
+WEC.US,D,19940606,000000,3.06377,3.07756,3.03521,3.07756,1615370.7952371,0
+WEC.US,D,19940607,000000,3.04929,3.06377,3.03521,3.04929,1289137.8311839,0
+WEC.US,D,19940608,000000,3.03521,3.06377,3.03521,3.04929,1016855.2607755,0
+WEC.US,D,19940609,000000,3.04929,3.04929,3.02153,3.03521,974399.42460934,0
+WEC.US,D,19940610,000000,3.04929,3.06377,3.03521,3.03521,476961.76496145,0
+WEC.US,D,19940613,000000,3.04929,3.04929,3.02153,3.03521,1099665.7664457,0
+WEC.US,D,19940614,000000,3.04929,3.09165,3.04929,3.07756,731737.68057998,0
+WEC.US,D,19940615,000000,3.06377,3.07756,3.00744,3.04929,1177090.9461739,0
+WEC.US,D,19940616,000000,2.98631,2.98631,2.92998,2.95824,3078835.9317417,0
+WEC.US,D,19940617,000000,2.95824,2.97223,2.94396,2.95824,1414044.265154,0
+WEC.US,D,19940620,000000,2.97223,2.97223,2.92998,2.95824,1473114.1437031,0
+WEC.US,D,19940621,000000,2.93711,2.95824,2.8666,2.88098,2827057.8850545,0
+WEC.US,D,19940622,000000,2.89496,2.90915,2.8666,2.89496,2538235.9122469,0
+WEC.US,D,19940623,000000,2.88098,2.89496,2.83882,2.85291,1154012.8767157,0
+WEC.US,D,19940624,000000,2.85995,2.85995,2.79667,2.79667,809330.54465489,0
+WEC.US,D,19940627,000000,2.82474,2.83882,2.76117,2.83882,916173.08012175,0
+WEC.US,D,19940628,000000,2.81036,2.83882,2.79667,2.82474,1285866.9639563,0
+WEC.US,D,19940629,000000,2.82474,2.88098,2.82474,2.8666,975840.07853989,0
+WEC.US,D,19940630,000000,2.8666,2.88098,2.82474,2.85291,1098543.0992947,0
+WEC.US,D,19940701,000000,2.8666,2.89496,2.85291,2.8666,544016.07682758,0
+WEC.US,D,19940705,000000,2.85291,2.8666,2.83882,2.85291,789842.3516696,0
+WEC.US,D,19940706,000000,2.85291,2.8666,2.82474,2.83882,1276614.6733831,0
+WEC.US,D,19940707,000000,2.83882,2.89496,2.8176,2.89496,1442312.369638,0
+WEC.US,D,19940708,000000,2.85291,2.94396,2.85291,2.91599,670855.99311324,0
+WEC.US,D,19940711,000000,2.93711,2.93711,2.8666,2.89496,1675261.7136061,0
+WEC.US,D,19940712,000000,2.90915,2.90915,2.85291,2.89496,1929927.2029474,0
+WEC.US,D,19940713,000000,2.8666,2.94396,2.8666,2.94396,942420.79272015,0
+WEC.US,D,19940714,000000,2.92998,3.01409,2.92998,2.98631,1103677.921182,0
+WEC.US,D,19940715,000000,2.95824,2.98631,2.95824,2.98631,469210.45378509,0
+WEC.US,D,19940718,000000,2.98631,3.01409,2.98631,3.01409,1282935.5552842,0
+WEC.US,D,19940719,000000,3.02153,3.03521,2.99335,3.03521,1175546.0007592,0
+WEC.US,D,19940720,000000,3.01409,3.01409,2.97223,2.98631,1212235.1313412,0
+WEC.US,D,19940721,000000,2.98631,3.01409,2.95824,3.0003,856659.45153298,0
+WEC.US,D,19940722,000000,3.00744,3.06377,3.00744,3.06377,1584775.5592087,0
+WEC.US,D,19940725,000000,3.05673,3.05673,3.01409,3.01409,2471737.8216286,0
+WEC.US,D,19940726,000000,3.02856,3.02856,2.98631,3.0003,363172.59868966,0
+WEC.US,D,19940727,000000,2.97223,3.0003,2.97223,3.0003,610511.10004928,0
+WEC.US,D,19940728,000000,3.01409,3.05673,2.98631,3.01409,1344487.9801381,0
+WEC.US,D,19940729,000000,3.01409,3.10583,3.01409,3.10583,694761.23718439,0
+WEC.US,D,19940801,000000,3.09165,3.11972,3.07756,3.11972,932634.77514081,0
+WEC.US,D,19940802,000000,3.22515,3.23903,3.21107,3.22515,2430316.720578,0
+WEC.US,D,19940803,000000,3.22515,3.25321,3.21107,3.21107,2351376.2469356,0
+WEC.US,D,19940804,000000,3.21107,3.21107,3.1829,3.19697,834742.90291599,0
+WEC.US,D,19940805,000000,3.17595,3.17595,3.14778,3.14778,938646.87245212,0
+WEC.US,D,19940808,000000,3.1829,3.21107,3.16197,3.21107,397411.90186378,0
+WEC.US,D,19940809,000000,3.19697,3.19697,3.16911,3.19697,482401.28157644,0
+WEC.US,D,19940810,000000,3.1829,3.23903,3.1829,3.22515,7205759.3563119,0
+WEC.US,D,19940811,000000,3.21107,3.24637,3.19697,3.19697,1074760.551087,0
+WEC.US,D,19940812,000000,3.22515,3.22515,3.19697,3.19697,669209.82361133,0
+WEC.US,D,19940815,000000,3.21107,3.22515,3.19697,3.19697,517869.58831657,0
+WEC.US,D,19940816,000000,3.1829,3.21107,3.1829,3.21107,771177.24343527,0
+WEC.US,D,19940817,000000,3.19697,3.22515,3.19697,3.22515,3625361.1389778,0
+WEC.US,D,19940818,000000,3.20392,3.22515,3.14778,3.16197,1812864.1020513,0
+WEC.US,D,19940819,000000,3.16197,3.17595,3.14778,3.16197,573105.22113144,0
+WEC.US,D,19940822,000000,3.16197,3.16197,3.14778,3.16197,852553.22996797,0
+WEC.US,D,19940823,000000,3.16911,3.19697,3.15472,3.19697,766163.07248039,0
+WEC.US,D,19940824,000000,3.19013,3.19013,3.14778,3.17595,2763515.7422811,0
+WEC.US,D,19940825,000000,3.16197,3.20392,3.14778,3.16197,1416186.3304376,0
+WEC.US,D,19940826,000000,3.16197,3.19013,3.14778,3.16197,1377112.8102417,0
+WEC.US,D,19940829,000000,3.14778,3.21107,3.14778,3.21107,814935.70068561,0
+WEC.US,D,19940830,000000,3.21107,3.21107,3.1829,3.21107,716766.7403024,0
+WEC.US,D,19940831,000000,3.19697,3.21107,3.1829,3.21107,1291600.9506436,0
+WEC.US,D,19940901,000000,3.19697,3.21107,3.19697,3.19697,1429468.157661,0
+WEC.US,D,19940902,000000,3.22515,3.22515,3.11972,3.13361,1648539.5770021,0
+WEC.US,D,19940906,000000,3.14778,3.14778,3.04245,3.05673,1811260.8761016,0
+WEC.US,D,19940907,000000,3.05673,3.08479,3.02153,3.07042,2434473.0429538,0
+WEC.US,D,19940908,000000,3.05673,3.10583,3.05673,3.05673,1908270.3605749,0
+WEC.US,D,19940909,000000,3.00744,3.02153,2.97908,3.00744,2317850.6247009,0
+WEC.US,D,19940912,000000,2.99335,3.00744,2.965,2.97908,2042816.5995535,0
+WEC.US,D,19940913,000000,2.97908,2.99335,2.951,2.97908,1713977.3708666,0
+WEC.US,D,19940914,000000,2.97223,2.97223,2.91599,2.92998,879932.81190713,0
+WEC.US,D,19940915,000000,2.91599,2.97223,2.91599,2.94396,1484501.3423011,0
+WEC.US,D,19940916,000000,2.91599,2.92998,2.90161,2.91599,1766274.4377508,0
+WEC.US,D,19940919,000000,2.94396,2.95824,2.91599,2.92998,903615.15849293,0
+WEC.US,D,19940920,000000,2.92998,2.92998,2.88098,2.91599,1279716.8337984,0
+WEC.US,D,19940921,000000,2.93711,2.97908,2.92284,2.965,2142514.1459028,0
+WEC.US,D,19940922,000000,2.97908,3.04245,2.965,3.00744,3978706.821467,0
+WEC.US,D,19940923,000000,2.99335,3.04245,2.97908,3.04245,1171962.2590796,0
+WEC.US,D,19940926,000000,3.04245,3.05673,3.02153,3.05673,832870.76853215,0
+WEC.US,D,19940927,000000,3.05673,3.07042,3.04245,3.05673,2277385.5289198,0
+WEC.US,D,19940928,000000,3.05673,3.11277,3.03521,3.09839,1000808.6867613,0
+WEC.US,D,19940929,000000,3.09839,3.09839,3.05673,3.08479,813374.39582262,0
+WEC.US,D,19940930,000000,3.08479,3.16911,3.08479,3.13361,3389328.0389738,0
+WEC.US,D,19941003,000000,3.14778,3.16197,3.11277,3.14778,3201833.4225689,0
+WEC.US,D,19941004,000000,3.16197,3.17595,3.14778,3.16197,1240945.9633992,0
+WEC.US,D,19941005,000000,3.14778,3.14778,3.11277,3.14778,772939.97400749,0
+WEC.US,D,19941006,000000,3.12676,3.14778,3.05673,3.09839,4821647.8529955,0
+WEC.US,D,19941007,000000,3.07042,3.09839,3.04245,3.08479,2499313.7169495,0
+WEC.US,D,19941010,000000,3.09839,3.17595,3.08479,3.16197,2414386.707634,0
+WEC.US,D,19941011,000000,3.19697,3.22515,3.1829,3.22515,1486111.7255095,0
+WEC.US,D,19941012,000000,3.21107,3.22515,3.19697,3.21107,2175139.998472,0
+WEC.US,D,19941013,000000,3.22515,3.27454,3.21107,3.21107,1214720.7450425,0
+WEC.US,D,19941014,000000,3.22515,3.23903,3.19697,3.23903,1382486.8890629,0
+WEC.US,D,19941017,000000,3.21107,3.25321,3.14778,3.23903,1380121.926294,0
+WEC.US,D,19941018,000000,3.23903,3.25321,3.19697,3.23903,1239268.0974659,0
+WEC.US,D,19941019,000000,3.23903,3.2673,3.19013,3.25321,2229570.9509155,0
+WEC.US,D,19941020,000000,3.23903,3.25321,3.19697,3.21107,1610952.7216857,0
+WEC.US,D,19941021,000000,3.21107,3.21107,3.16911,3.19697,839464.64872953,0
+WEC.US,D,19941024,000000,3.17595,3.19013,3.16197,3.16197,1475392.196902,0
+WEC.US,D,19941025,000000,3.1829,3.21107,3.16911,3.19697,2646107.0480361,0
+WEC.US,D,19941026,000000,3.17595,3.19013,3.14778,3.16197,1290672.5519431,0
+WEC.US,D,19941027,000000,3.16197,3.19013,3.16197,3.17595,1741264.9309082,0
+WEC.US,D,19941028,000000,3.19697,3.23903,3.1829,3.22515,1390272.9640671,0
+WEC.US,D,19941031,000000,3.23903,3.27454,3.22515,3.27454,1257040.5932933,0
+WEC.US,D,19941101,000000,3.23903,3.25321,3.21107,3.23903,1010824.7590848,0
+WEC.US,D,19941102,000000,3.29536,3.31659,3.2673,3.28138,4667804.6220855,0
+WEC.US,D,19941103,000000,3.28138,3.34466,3.28138,3.31659,4169859.8195351,0
+WEC.US,D,19941104,000000,3.29536,3.30955,3.28138,3.29536,1022138.3401645,0
+WEC.US,D,19941107,000000,3.28138,3.34466,3.2673,3.31659,3393236.9246917,0
+WEC.US,D,19941108,000000,3.29536,3.29536,3.28138,3.28138,1121060.8576428,0
+WEC.US,D,19941109,000000,3.26026,3.28138,3.23218,3.23218,1301054.6669259,0
+WEC.US,D,19941110,000000,3.23218,3.2673,3.2184,3.2184,1304426.758241,0
+WEC.US,D,19941111,000000,3.20392,3.2184,3.17595,3.19013,1333421.8357162,0
+WEC.US,D,19941114,000000,3.20392,3.20392,3.19013,3.20392,1208636.0526786,0
+WEC.US,D,19941115,000000,3.20392,3.2184,3.15472,3.19013,1118727.5913053,0
+WEC.US,D,19941116,000000,3.19013,3.19013,3.12676,3.14104,696510.67570473,0
+WEC.US,D,19941117,000000,3.14104,3.15472,3.14104,3.14104,621055.78705123,0
+WEC.US,D,19941118,000000,3.14104,3.17595,3.14104,3.14104,1076108.1606544,0
+WEC.US,D,19941121,000000,3.14104,3.20392,3.14104,3.19013,1445987.1107496,0
+WEC.US,D,19941122,000000,3.1829,3.19697,3.15472,3.16911,1551996.3368103,0
+WEC.US,D,19941123,000000,3.15472,3.25321,3.14104,3.2184,2887629.7654661,0
+WEC.US,D,19941125,000000,3.23903,3.28138,3.2184,3.2673,726916.75561011,0
+WEC.US,D,19941128,000000,3.2673,3.28138,3.23903,3.2673,2520985.8963049,0
+WEC.US,D,19941129,000000,3.25321,3.31659,3.25321,3.31659,1418585.0345689,0
+WEC.US,D,19941130,000000,3.3027,3.37968,3.3027,3.31659,2198697.6042632,0
+WEC.US,D,19941201,000000,3.31659,3.34466,3.25321,3.28138,1231427.8317886,0
+WEC.US,D,19941202,000000,3.3027,3.31659,3.2673,3.31659,1961880.2731985,0
+WEC.US,D,19941205,000000,3.3027,3.36569,3.3027,3.33059,801355.31352765,0
+WEC.US,D,19941206,000000,3.36569,3.37968,3.34466,3.37968,1192398.2776105,0
+WEC.US,D,19941207,000000,3.34466,3.37283,3.32344,3.35845,754770.76155479,0
+WEC.US,D,19941208,000000,3.34466,3.37968,3.34466,3.37968,1754342.2650259,0
+WEC.US,D,19941209,000000,3.37968,3.39395,3.36569,3.37968,2446332.6206263,0
+WEC.US,D,19941212,000000,3.36569,3.39395,3.36569,3.37968,1205170.9170004,0
+WEC.US,D,19941213,000000,3.37968,3.42906,3.37968,3.37968,1963335.2416464,0
+WEC.US,D,19941214,000000,3.40794,3.44257,3.39395,3.44257,1614095.7807221,0
+WEC.US,D,19941215,000000,3.42182,3.43601,3.34466,3.35845,2421319.0239216,0
+WEC.US,D,19941216,000000,3.36569,3.39395,3.31659,3.33059,2267015.6835234,0
+WEC.US,D,19941219,000000,3.34466,3.34466,3.29536,3.29536,838407.4193724,0
+WEC.US,D,19941220,000000,3.30955,3.35845,3.30955,3.35845,1482796.892264,0
+WEC.US,D,19941221,000000,3.36569,3.40794,3.33059,3.33059,1754845.3180662,0
+WEC.US,D,19941222,000000,3.33059,3.36569,3.31659,3.31659,1427879.2462287,0
+WEC.US,D,19941223,000000,3.33059,3.34466,3.31659,3.34466,683183.859998,0
+WEC.US,D,19941227,000000,3.33059,3.34466,3.31659,3.31659,491051.33995292,0
+WEC.US,D,19941228,000000,3.33059,3.33059,3.28138,3.31659,734832.68373668,0
+WEC.US,D,19941229,000000,3.3027,3.33059,3.28138,3.31659,1397694.0188776,0
+WEC.US,D,19941230,000000,3.32344,3.32344,3.29536,3.29536,818640.09329767,0
+WEC.US,D,19950103,000000,3.28138,3.31659,3.28138,3.31659,1179448.7516839,0
+WEC.US,D,19950104,000000,3.31659,3.34466,3.31659,3.33059,1192738.7586317,0
+WEC.US,D,19950105,000000,3.34466,3.36569,3.33059,3.33059,494744.48544414,0
+WEC.US,D,19950106,000000,3.31659,3.34466,3.29536,3.34466,982951.32629501,0
+WEC.US,D,19950109,000000,3.33059,3.34466,3.31659,3.31659,1127209.9653349,0
+WEC.US,D,19950110,000000,3.33059,3.36569,3.33059,3.33059,1372754.039691,0
+WEC.US,D,19950111,000000,3.34466,3.36569,3.31659,3.33059,580685.78056445,0
+WEC.US,D,19950112,000000,3.31659,3.33059,3.31659,3.33059,1603868.0580343,0
+WEC.US,D,19950113,000000,3.34466,3.35845,3.33059,3.34466,485670.10387309,0
+WEC.US,D,19950116,000000,3.34466,3.42906,3.34466,3.39395,1010543.5810642,0
+WEC.US,D,19950117,000000,3.37968,3.42906,3.34466,3.42906,1012150.896876,0
+WEC.US,D,19950118,000000,3.39395,3.44257,3.39395,3.40794,1016783.6881885,0
+WEC.US,D,19950119,000000,3.40794,3.40794,3.32344,3.35845,1086222.3896686,0
+WEC.US,D,19950120,000000,3.35845,3.37968,3.31659,3.34466,3131278.188731,0
+WEC.US,D,19950123,000000,3.34466,3.39395,3.33059,3.38652,828218.55037458,0
+WEC.US,D,19950124,000000,3.39395,3.42906,3.36569,3.42906,745188.21461575,0
+WEC.US,D,19950125,000000,3.39395,3.47112,3.37968,3.47112,1973392.212591,0
+WEC.US,D,19950126,000000,3.44257,3.47112,3.39395,3.44257,1679119.4760474,0
+WEC.US,D,19950127,000000,3.44257,3.47112,3.42906,3.44257,2534936.4159844,0
+WEC.US,D,19950130,000000,3.44257,3.50603,3.42906,3.49204,1855116.4675773,0
+WEC.US,D,19950131,000000,3.49204,3.59758,3.49204,3.56961,3773825.178739,0
+WEC.US,D,19950201,000000,3.5834,3.5834,3.49204,3.52012,6933958.3671679,0
+WEC.US,D,19950202,000000,3.61166,3.61166,3.49929,3.57656,3478842.8511184,0
+WEC.US,D,19950203,000000,3.59034,3.65372,3.59034,3.62565,4006122.1896996,0
+WEC.US,D,19950206,000000,3.61166,3.63259,3.5834,3.59758,1521406.2131097,0
+WEC.US,D,19950207,000000,3.59758,3.59758,3.54857,3.56227,982064.84868126,0
+WEC.US,D,19950208,000000,3.57656,3.61166,3.54857,3.61166,2187847.2000681,0
+WEC.US,D,19950209,000000,3.61166,3.61166,3.56227,3.61166,1626044.3128957,0
+WEC.US,D,19950210,000000,3.5834,3.59758,3.54857,3.59758,2416226.1231209,0
+WEC.US,D,19950213,000000,3.57656,3.62565,3.57656,3.62565,1326997.6847967,0
+WEC.US,D,19950214,000000,3.61166,3.66076,3.61166,3.64667,1725651.8822783,0
+WEC.US,D,19950215,000000,3.61166,3.63963,3.59034,3.62565,958960.19511941,0
+WEC.US,D,19950216,000000,3.61166,3.62565,3.57656,3.62565,1072111.3429011,0
+WEC.US,D,19950217,000000,3.62565,3.62565,3.59034,3.62565,592060.70957606,0
+WEC.US,D,19950221,000000,3.62565,3.64667,3.59758,3.61166,1968604.006518,0
+WEC.US,D,19950222,000000,3.62565,3.63963,3.61166,3.62565,765796.00735543,0
+WEC.US,D,19950223,000000,3.66076,3.66076,3.59758,3.59758,582085.53587383,0
+WEC.US,D,19950224,000000,3.59758,3.59758,3.53411,3.54857,5558522.4003939,0
+WEC.US,D,19950227,000000,3.56227,3.56227,3.53411,3.54857,514762.31557353,0
+WEC.US,D,19950228,000000,3.56227,3.64667,3.51337,3.64667,1281682.0125455,0
+WEC.US,D,19950301,000000,3.62565,3.62565,3.52707,3.52707,1092262.0935491,0
+WEC.US,D,19950302,000000,3.54857,3.54857,3.47836,3.51337,2293093.666844,0
+WEC.US,D,19950303,000000,3.51337,3.52707,3.46398,3.47836,772390.91001834,0
+WEC.US,D,19950306,000000,3.46398,3.51337,3.42906,3.51337,1075746.207857,0
+WEC.US,D,19950307,000000,3.49929,3.51337,3.45019,3.46398,1713038.7475109,0
+WEC.US,D,19950308,000000,3.45019,3.48491,3.45019,3.45019,837407.44808492,0
+WEC.US,D,19950309,000000,3.44257,3.47836,3.44257,3.47836,1133445.9825972,0
+WEC.US,D,19950310,000000,3.48491,3.52707,3.46398,3.49929,575271.82558768,0
+WEC.US,D,19950313,000000,3.49929,3.52707,3.45019,3.46398,1130608.6407538,0
+WEC.US,D,19950314,000000,3.48491,3.49929,3.46398,3.49929,1219036.572041,0
+WEC.US,D,19950315,000000,3.47836,3.52707,3.46398,3.51337,1320123.6490443,0
+WEC.US,D,19950316,000000,3.51337,3.56227,3.49929,3.52707,1142531.6112891,0
+WEC.US,D,19950317,000000,3.52707,3.52707,3.49929,3.49929,1207621.7668737,0
+WEC.US,D,19950320,000000,3.48491,3.51337,3.46398,3.49929,822965.12248589,0
+WEC.US,D,19950321,000000,3.49929,3.51337,3.45019,3.46398,2676908.8221013,0
+WEC.US,D,19950322,000000,3.46398,3.47836,3.44257,3.47836,1906977.964146,0
+WEC.US,D,19950323,000000,3.44257,3.49204,3.44257,3.47836,1331117.1984136,0
+WEC.US,D,19950324,000000,3.51337,3.52707,3.49929,3.51337,1709539.8704703,0
+WEC.US,D,19950327,000000,3.51337,3.54134,3.49929,3.52707,1417882.6007504,0
+WEC.US,D,19950328,000000,3.51337,3.52707,3.49929,3.49929,1585428.9146819,0
+WEC.US,D,19950329,000000,3.48491,3.56227,3.48491,3.54857,1882134.0967192,0
+WEC.US,D,19950330,000000,3.52707,3.57656,3.52707,3.57656,1903365.5934315,0
+WEC.US,D,19950331,000000,3.56227,3.57656,3.52707,3.56227,1808815.138556,0
+WEC.US,D,19950403,000000,3.54134,3.56227,3.51337,3.52707,1004284.0470949,0
+WEC.US,D,19950404,000000,3.52707,3.59758,3.51337,3.56227,1269830.6145973,0
+WEC.US,D,19950405,000000,3.54857,3.66076,3.54857,3.64667,1786140.9429819,0
+WEC.US,D,19950406,000000,3.63259,3.64667,3.61166,3.64667,1967607.1026272,0
+WEC.US,D,19950407,000000,3.64667,3.67475,3.63259,3.66076,1001392.5145785,0
+WEC.US,D,19950410,000000,3.64667,3.67475,3.64667,3.66076,992261.89740331,0
+WEC.US,D,19950411,000000,3.66076,3.67475,3.64667,3.66076,1179521.3467365,0
+WEC.US,D,19950412,000000,3.64667,3.66076,3.63259,3.64667,6117394.9013598,0
+WEC.US,D,19950413,000000,3.63963,3.65372,3.62565,3.62565,594344.89756813,0
+WEC.US,D,19950417,000000,3.62565,3.66076,3.57656,3.61166,1441057.8044337,0
+WEC.US,D,19950418,000000,3.63259,3.63259,3.5834,3.59758,2582856.3079384,0
+WEC.US,D,19950419,000000,3.61166,3.64667,3.59758,3.61166,1273199.6385158,0
+WEC.US,D,19950420,000000,3.62565,3.63963,3.59034,3.62565,803511.69332859,0
+WEC.US,D,19950421,000000,3.62565,3.64667,3.61166,3.61166,914647.56155228,0
+WEC.US,D,19950424,000000,3.61166,3.65372,3.61166,3.62565,533767.90482906,0
+WEC.US,D,19950425,000000,3.62565,3.64667,3.61166,3.61166,481874.71182895,0
+WEC.US,D,19950426,000000,3.61166,3.63259,3.59758,3.59758,729315.45974146,0
+WEC.US,D,19950427,000000,3.59034,3.63963,3.59034,3.62565,830941.37607867,0
+WEC.US,D,19950428,000000,3.64667,3.64667,3.61166,3.64667,924454.0284422,0
+WEC.US,D,19950501,000000,3.66076,3.78008,3.66076,3.74546,5322701.9732199,0
+WEC.US,D,19950502,000000,3.80825,3.84365,3.79416,3.84365,7175738.745911,0
+WEC.US,D,19950503,000000,3.82233,3.84365,3.75191,3.77343,5495421.962729,0
+WEC.US,D,19950504,000000,3.79416,3.79416,3.74546,3.75914,1562297.6770163,0
+WEC.US,D,19950505,000000,3.78008,3.81539,3.75914,3.79416,965322.99810721,0
+WEC.US,D,19950508,000000,3.78008,3.82927,3.75914,3.79416,966445.6652582,0
+WEC.US,D,19950509,000000,3.79416,3.80825,3.72404,3.75914,2820663.3856354,0
+WEC.US,D,19950510,000000,3.74546,3.78008,3.70966,3.75914,1157427.9115829,0
+WEC.US,D,19950511,000000,3.73802,3.80825,3.73802,3.77343,1249518.3143956,0
+WEC.US,D,19950512,000000,3.73802,3.78741,3.72404,3.77343,2629267.0407713,0
+WEC.US,D,19950515,000000,3.79416,3.81539,3.75914,3.79416,856570.49703194,0
+WEC.US,D,19950516,000000,3.78741,3.84365,3.78741,3.80825,1479166.11717,0
+WEC.US,D,19950517,000000,3.79416,3.80825,3.75914,3.75914,567500.06510072,0
+WEC.US,D,19950518,000000,3.74546,3.75914,3.70966,3.72404,799924.88425239,0
+WEC.US,D,19950519,000000,3.72404,3.72404,3.67475,3.68912,1168310.0122095,0
+WEC.US,D,19950522,000000,3.68912,3.70966,3.63963,3.63963,1009866.708884,0
+WEC.US,D,19950523,000000,3.61871,3.65372,3.61871,3.63963,774234.41536738,0
+WEC.US,D,19950524,000000,3.67475,3.68912,3.65372,3.67475,699941.04755498,0
+WEC.US,D,19950525,000000,3.66076,3.81539,3.66076,3.79416,1520302.9728037,0
+WEC.US,D,19950526,000000,3.79416,3.82927,3.79416,3.79416,371103.86379916,0
+WEC.US,D,19950530,000000,3.79416,3.84365,3.79416,3.84365,431934.42798945,0
+WEC.US,D,19950531,000000,3.84365,3.91378,3.81539,3.91378,1962074.541649,0
+WEC.US,D,19950601,000000,3.87848,3.91378,3.87848,3.87848,1698020.7738191,0
+WEC.US,D,19950602,000000,3.89265,3.91378,3.87848,3.87848,1777649.3667625,0
+WEC.US,D,19950605,000000,3.87848,3.89265,3.87848,3.89265,837100.70842617,0
+WEC.US,D,19950606,000000,3.89265,3.89265,3.87848,3.87848,672928.53074079,0
+WEC.US,D,19950607,000000,3.87848,3.89265,3.80825,3.85754,1588320.4471983,0
+WEC.US,D,19950608,000000,3.82233,3.83632,3.73802,3.73802,519968.71004789,0
+WEC.US,D,19950609,000000,3.72404,3.72404,3.65372,3.68912,619507.77424013,0
+WEC.US,D,19950612,000000,3.70966,3.74546,3.68912,3.70966,977786.85290735,0
+WEC.US,D,19950613,000000,3.71739,3.77343,3.70301,3.73802,742332.46839286,0
+WEC.US,D,19950614,000000,3.72404,3.75914,3.67475,3.72404,1357515.2134448,0
+WEC.US,D,19950615,000000,3.70966,3.74546,3.70966,3.72404,491397.95576729,0
+WEC.US,D,19950616,000000,3.68912,3.77343,3.68912,3.77343,2505773.6541624,0
+WEC.US,D,19950619,000000,3.77343,3.80825,3.75914,3.80825,966287.18310119,0
+WEC.US,D,19950620,000000,3.80825,3.84365,3.78741,3.80825,1246855.8141576,0
+WEC.US,D,19950621,000000,3.80825,3.84365,3.80825,3.80825,1336638.5122709,0
+WEC.US,D,19950622,000000,3.82233,3.91378,3.80825,3.89265,1964832.131181,0
+WEC.US,D,19950623,000000,3.87133,3.87133,3.80825,3.82233,807338.78180415,0
+WEC.US,D,19950626,000000,3.78741,3.92757,3.73802,3.77343,982325.57739118,0
+WEC.US,D,19950627,000000,3.75914,3.79416,3.74546,3.75914,2576168.3609123,0
+WEC.US,D,19950628,000000,3.77343,3.84365,3.77343,3.82233,1731461.5314149,0
+WEC.US,D,19950629,000000,3.80825,3.84365,3.78741,3.80825,1071782.1090006,0
+WEC.US,D,19950630,000000,3.81539,3.84365,3.78008,3.79416,1309523.7489038,0
+WEC.US,D,19950703,000000,3.77343,3.78741,3.71739,3.73802,734469.70847384,0
+WEC.US,D,19950705,000000,3.75914,3.79416,3.72404,3.75914,1552207.9871748,0
+WEC.US,D,19950706,000000,3.74546,3.81539,3.74546,3.79416,982138.46619935,0
+WEC.US,D,19950707,000000,3.77343,3.82233,3.75914,3.80825,1427540.8101385,0
+WEC.US,D,19950710,000000,3.79416,3.79416,3.74546,3.75914,529365.16826063,0
+WEC.US,D,19950711,000000,3.75914,3.79416,3.75914,3.79416,713062.34769034,0
+WEC.US,D,19950712,000000,3.75191,3.77343,3.71739,3.73802,1166844.8191064,0
+WEC.US,D,19950713,000000,3.75914,3.75914,3.72404,3.72404,1332831.873106,0
+WEC.US,D,19950714,000000,3.72404,3.74546,3.67475,3.70966,946386.93650765,0
+WEC.US,D,19950717,000000,3.74546,3.74546,3.68912,3.72404,815629.95477989,0
+WEC.US,D,19950718,000000,3.70966,3.72404,3.68912,3.72404,1468582.576478,0
+WEC.US,D,19950719,000000,3.70966,3.74546,3.67475,3.67475,2710000.9189517,0
+WEC.US,D,19950720,000000,3.67475,3.68912,3.65372,3.68912,1336657.939116,0
+WEC.US,D,19950721,000000,3.67475,3.70966,3.67475,3.70966,1325393.4363815,0
+WEC.US,D,19950724,000000,3.71739,3.75191,3.70301,3.73802,1214010.1314998,0
+WEC.US,D,19950725,000000,3.72404,3.74546,3.68912,3.70966,1342206.8595426,0
+WEC.US,D,19950726,000000,3.72404,3.73802,3.70966,3.70966,920596.26600079,0
+WEC.US,D,19950727,000000,3.71739,3.73802,3.70301,3.73802,3117576.1281751,0
+WEC.US,D,19950728,000000,3.73802,3.77343,3.72404,3.77343,1396589.7561061,0
+WEC.US,D,19950731,000000,3.78008,3.81539,3.78008,3.79416,2501323.8841798,0
+WEC.US,D,19950801,000000,3.79416,3.79416,3.75914,3.75914,1313318.1184824,0
+WEC.US,D,19950802,000000,3.77343,3.78741,3.73802,3.73802,943357.37114483,0
+WEC.US,D,19950803,000000,3.70966,3.74546,3.70966,3.72404,1059089.221922,0
+WEC.US,D,19950804,000000,3.78741,3.82233,3.78741,3.78741,4007855.2687714,0
+WEC.US,D,19950807,000000,3.78741,3.83632,3.78741,3.82233,4203461.1042191,0
+WEC.US,D,19950808,000000,3.82927,3.84365,3.80825,3.80825,504623.54738664,0
+WEC.US,D,19950809,000000,3.82927,3.82927,3.80825,3.80825,662181.39556407,0
+WEC.US,D,19950810,000000,3.8015,3.82233,3.78741,3.78741,757886.21402206,0
+WEC.US,D,19950811,000000,3.79416,3.79416,3.77343,3.77343,898118.3838083,0
+WEC.US,D,19950814,000000,3.77343,3.80825,3.77343,3.80825,527762.96477646,0
+WEC.US,D,19950815,000000,3.77343,3.80825,3.75914,3.80825,1540317.7355365,0
+WEC.US,D,19950816,000000,3.79416,3.84365,3.79416,3.84365,721551.87897875,0
+WEC.US,D,19950817,000000,3.83632,3.85754,3.78741,3.82233,1108498.8461518,0
+WEC.US,D,19950818,000000,3.82927,3.82927,3.80825,3.80825,1779404.9400759,0
+WEC.US,D,19950821,000000,3.79416,3.82927,3.79416,3.80825,678709.55084251,0
+WEC.US,D,19950822,000000,3.8015,3.82233,3.78741,3.78741,771119.98536563,0
+WEC.US,D,19950823,000000,3.75191,3.77343,3.75191,3.77343,697559.72533763,0
+WEC.US,D,19950824,000000,3.76639,3.8015,3.76639,3.78741,847239.47661307,0
+WEC.US,D,19950825,000000,3.78741,3.78741,3.76639,3.78741,559315.22854001,0
+WEC.US,D,19950828,000000,3.77343,3.79416,3.75191,3.77343,568627.84457937,0
+WEC.US,D,19950829,000000,3.77343,3.79416,3.75191,3.77343,511320.69660246,0
+WEC.US,D,19950830,000000,3.75191,3.77343,3.73802,3.75191,1678532.5808338,0
+WEC.US,D,19950831,000000,3.75191,3.77343,3.73802,3.75191,716850.58247579,0
+WEC.US,D,19950901,000000,3.73802,3.75191,3.71739,3.75191,695899.24131831,0
+WEC.US,D,19950905,000000,3.75191,3.77343,3.73802,3.77343,766983.08983476,0
+WEC.US,D,19950906,000000,3.77343,3.77343,3.75191,3.77343,1214388.4437456,0
+WEC.US,D,19950907,000000,3.75191,3.77343,3.73802,3.77343,856244.33052814,0
+WEC.US,D,19950908,000000,3.77343,3.89265,3.73802,3.73802,2025805.8405455,0
+WEC.US,D,19950911,000000,3.73802,3.75191,3.66761,3.70301,1883029.7765227,0
+WEC.US,D,19950912,000000,3.68159,3.69577,3.66076,3.68159,768968.71789234,0
+WEC.US,D,19950913,000000,3.68912,3.70301,3.66761,3.66761,719623.50899081,0
+WEC.US,D,19950914,000000,3.68159,3.71739,3.66076,3.68159,3845941.71744,0
+WEC.US,D,19950915,000000,3.68912,3.70301,3.65372,3.70301,2331479.0677387,0
+WEC.US,D,19950918,000000,3.70301,3.70301,3.66761,3.70301,702971.63538333,0
+WEC.US,D,19950919,000000,3.68159,3.75191,3.68159,3.75191,3199362.123385,0
+WEC.US,D,19950920,000000,3.75191,3.78741,3.73802,3.75191,1128207.8916914,0
+WEC.US,D,19950921,000000,3.73802,3.77343,3.70301,3.73802,1526520.5856864,0
+WEC.US,D,19950922,000000,3.72404,3.77343,3.70301,3.77343,1258471.0225687,0
+WEC.US,D,19950925,000000,3.76639,3.8015,3.76639,3.78741,1072289.2519031,0
+WEC.US,D,19950926,000000,3.80825,3.91378,3.80825,3.89265,2760900.2754575,0
+WEC.US,D,19950927,000000,3.87848,3.91378,3.87848,3.91378,1484077.0191066,0
+WEC.US,D,19950928,000000,3.91378,3.96307,3.89265,3.96307,1840456.3568206,0
+WEC.US,D,19950929,000000,3.96307,3.97715,3.94155,3.96307,2438133.4695482,0
+WEC.US,D,19951002,000000,3.94155,3.96307,3.90634,3.92757,1090787.6982562,0
+WEC.US,D,19951003,000000,3.94908,3.99798,3.92757,3.99798,1984581.0528763,0
+WEC.US,D,19951004,000000,3.99798,4.01901,3.97715,3.99798,1595382.616608,0
+WEC.US,D,19951005,000000,4.01901,4.0332,3.98419,4.01901,1273610.6696585,0
+WEC.US,D,19951006,000000,3.99798,4.04717,3.99798,3.99798,4617454.3295688,0
+WEC.US,D,19951009,000000,3.99798,4.01901,3.96962,4.01901,449508.5655042,0
+WEC.US,D,19951010,000000,4.00493,4.07505,4.00493,4.05412,781006.20456683,0
+WEC.US,D,19951011,000000,4.04013,4.12465,4.04013,4.08942,4480467.465372,0
+WEC.US,D,19951012,000000,4.05412,4.07505,4.0332,4.05412,1645738.0214523,0
+WEC.US,D,19951013,000000,4.08268,4.10332,4.0684,4.10332,4340522.6083994,0
+WEC.US,D,19951016,000000,4.10332,4.10332,4.01901,4.0332,785983.56676265,0
+WEC.US,D,19951017,000000,4.01901,4.08268,4.01901,4.0684,1400393.3278746,0
+WEC.US,D,19951018,000000,4.07505,4.07505,4.05412,4.05412,946243.79133358,0
+WEC.US,D,19951019,000000,4.04717,4.10332,4.04717,4.0684,700195.64147172,0
+WEC.US,D,19951020,000000,4.08268,4.13852,4.0684,4.10332,791586.6778623,0
+WEC.US,D,19951023,000000,4.10332,4.13852,4.08942,4.13852,859813.75769035,0
+WEC.US,D,19951024,000000,4.13852,4.22313,4.13852,4.20894,3398848.2155155,0
+WEC.US,D,19951025,000000,4.20894,4.22313,4.17384,4.17384,1616845.1905301,0
+WEC.US,D,19951026,000000,4.17384,4.19466,4.15955,4.15955,1622568.9525621,0
+WEC.US,D,19951027,000000,4.12465,4.12465,4.07505,4.12465,655225.56256936,0
+WEC.US,D,19951030,000000,4.10332,4.1175,4.08268,4.10332,1142184.9954746,0
+WEC.US,D,19951031,000000,4.11056,4.14537,4.08942,4.12465,1899611.1000086,0
+WEC.US,D,19951101,000000,4.13852,4.19466,4.13852,4.15955,1183053.9651397,0
+WEC.US,D,19951102,000000,4.15955,4.19466,4.08942,4.12465,899696.04811976,0
+WEC.US,D,19951103,000000,4.1175,4.15261,4.10332,4.10332,675827.22051589,0
+WEC.US,D,19951106,000000,4.17384,4.17384,4.1175,4.13852,3809484.6865331,0
+WEC.US,D,19951107,000000,4.13139,4.18762,4.1175,4.15261,4238694.2438874,0
+WEC.US,D,19951108,000000,4.15955,4.17384,4.13852,4.17384,790921.05280285,0
+WEC.US,D,19951109,000000,4.15955,4.19466,4.13852,4.13852,1886322.1155265,0
+WEC.US,D,19951110,000000,4.15955,4.15955,4.1175,4.13852,699926.73303757,0
+WEC.US,D,19951113,000000,4.13852,4.15955,4.1175,4.13852,372709.13467989,0
+WEC.US,D,19951114,000000,4.13852,4.15261,4.04717,4.1175,825043.79490663,0
+WEC.US,D,19951115,000000,4.1175,4.15261,4.09637,4.1175,635316.11378606,0
+WEC.US,D,19951116,000000,4.1175,4.15955,4.1175,4.13852,877609.77022494,0
+WEC.US,D,19951117,000000,4.13139,4.13139,4.09637,4.09637,701902.13643986,0
+WEC.US,D,19951120,000000,4.1175,4.1175,4.09637,4.1175,757826.91102136,0
+WEC.US,D,19951121,000000,4.10332,4.13852,4.10332,4.13852,789852.5763249,0
+WEC.US,D,19951122,000000,4.15955,4.22988,4.15955,4.17384,1944806.1213273,0
+WEC.US,D,19951124,000000,4.15261,4.20894,4.15261,4.20894,552794.96586072,0
+WEC.US,D,19951127,000000,4.20894,4.20894,4.15955,4.17384,810423.56030554,0
+WEC.US,D,19951128,000000,4.17384,4.20894,4.13852,4.17384,894934.42615058,0
+WEC.US,D,19951129,000000,4.17384,4.22988,4.15261,4.20894,676365.0373842,0
+WEC.US,D,19951130,000000,4.24396,4.26508,4.20894,4.24396,2423595.0321895,0
+WEC.US,D,19951201,000000,4.23682,4.27877,4.23682,4.25814,997130.87825304,0
+WEC.US,D,19951204,000000,4.30009,4.31408,4.27877,4.30009,831181.65547802,0
+WEC.US,D,19951205,000000,4.31408,4.35653,4.30009,4.33512,982882.82110456,0
+WEC.US,D,19951206,000000,4.33512,4.39164,4.30009,4.30009,1195299.0123165,0
+WEC.US,D,19951207,000000,4.25814,4.29295,4.22313,4.22313,832232.75004197,0
+WEC.US,D,19951208,000000,4.24396,4.24396,4.18762,4.18762,828630.60398283,0
+WEC.US,D,19951211,000000,4.20161,4.23682,4.18762,4.22313,573986.58641755,0
+WEC.US,D,19951212,000000,4.18762,4.23682,4.18762,4.22313,1035130.8096433,0
+WEC.US,D,19951213,000000,4.22988,4.33512,4.22988,4.33512,3299752.901363,0
+WEC.US,D,19951214,000000,4.33512,4.37052,4.30009,4.30009,1908363.404938,0
+WEC.US,D,19951215,000000,4.27877,4.29295,4.23682,4.25814,1920476.5540616,0
+WEC.US,D,19951218,000000,4.22988,4.31408,4.18762,4.30009,2893427.1450163,0
+WEC.US,D,19951219,000000,4.27877,4.35653,4.26508,4.33512,1404426.954387,0
+WEC.US,D,19951220,000000,4.34919,4.37052,4.31408,4.31408,847939.86550053,0
+WEC.US,D,19951221,000000,4.32855,4.40552,4.31408,4.34919,1465512.112494,0
+WEC.US,D,19951222,000000,4.33512,4.40552,4.33512,4.40552,1220682.7415428,0
+WEC.US,D,19951226,000000,4.40552,4.40552,4.37052,4.37052,555062.79440434,0
+WEC.US,D,19951227,000000,4.37052,4.44073,4.37052,4.40552,765367.59429873,0
+WEC.US,D,19951228,000000,4.42675,4.42675,4.38431,4.40552,601665.75075673,0
+WEC.US,D,19951229,000000,4.42675,4.42675,4.37052,4.40552,782711.67706943,0
+WEC.US,D,19960102,000000,4.38431,4.40552,4.37052,4.40552,1017953.3887539,0
+WEC.US,D,19960103,000000,4.38431,4.44073,4.37052,4.40552,2968222.5434035,0
+WEC.US,D,19960104,000000,4.39858,4.45482,4.38431,4.41951,1018966.6520932,0
+WEC.US,D,19960105,000000,4.41951,4.44073,4.38431,4.44073,543345.33944047,0
+WEC.US,D,19960108,000000,4.41951,4.44073,4.41951,4.44073,483695.72293632,0
+WEC.US,D,19960109,000000,4.44073,4.44073,4.40552,4.44073,826401.62912932,0
+WEC.US,D,19960110,000000,4.44073,4.45482,4.38431,4.38431,1204055.4071081,0
+WEC.US,D,19960111,000000,4.38431,4.41951,4.36338,4.41951,616370.84999675,0
+WEC.US,D,19960112,000000,4.42675,4.42675,4.37052,4.40552,633108.61070867,0
+WEC.US,D,19960115,000000,4.38431,4.51066,4.38431,4.51066,857080.70733098,0
+WEC.US,D,19960116,000000,4.5179,4.5534,4.49658,4.53209,745681.04300078,0
+WEC.US,D,19960117,000000,4.53209,4.5671,4.51066,4.5671,1570013.2018991,0
+WEC.US,D,19960118,000000,4.5671,4.60231,4.52514,4.58129,1625123.071454,0
+WEC.US,D,19960119,000000,4.58129,4.58129,4.54606,4.54606,1631671.9631681,0
+WEC.US,D,19960122,000000,4.5534,4.5534,4.49658,4.53209,851898.85202933,0
+WEC.US,D,19960123,000000,4.53209,4.53209,4.5179,4.53209,1259417.8256485,0
+WEC.US,D,19960124,000000,4.51066,4.51066,4.47605,4.47605,1071479.4592041,0
+WEC.US,D,19960125,000000,4.47605,4.47605,4.41951,4.41951,1329324.816341,0
+WEC.US,D,19960126,000000,4.38431,4.45482,4.34919,4.41951,788914.97543468,0
+WEC.US,D,19960129,000000,4.44073,4.49658,4.40552,4.49658,2482033.0270415,0
+WEC.US,D,19960130,000000,4.49658,4.5671,4.49658,4.53209,2481997.240748,0
+WEC.US,D,19960131,000000,4.53209,4.53209,4.49658,4.53209,805289.76088377,0
+WEC.US,D,19960201,000000,4.53209,4.53209,4.49658,4.49658,2023562.5511745,0
+WEC.US,D,19960202,000000,4.5179,4.5179,4.47605,4.49658,546264.47852615,0
+WEC.US,D,19960205,000000,4.45482,4.51066,4.44073,4.51066,2033131.8060616,0
+WEC.US,D,19960206,000000,4.49013,4.51066,4.45482,4.51066,1703316.1227944,0
+WEC.US,D,19960207,000000,4.51066,4.52514,4.47605,4.51066,636846.74468318,0
+WEC.US,D,19960208,000000,4.51066,4.54606,4.51066,4.51066,6090712.6409116,0
+WEC.US,D,19960209,000000,4.58129,4.59546,4.52514,4.56026,3507519.941814,0
+WEC.US,D,19960212,000000,4.56026,4.6515,4.56026,4.63751,3902931.9011028,0
+WEC.US,D,19960213,000000,4.63751,4.67263,4.61659,4.6515,1226612.0191463,0
+WEC.US,D,19960214,000000,4.6515,4.67263,4.59546,4.61659,682692.05407848,0
+WEC.US,D,19960215,000000,4.60231,4.6515,4.58129,4.63751,604396.75618506,0
+WEC.US,D,19960216,000000,4.62343,4.63751,4.54606,4.60231,2193285.6942175,0
+WEC.US,D,19960220,000000,4.54606,4.54606,4.45482,4.49013,1348549.2132198,0
+WEC.US,D,19960221,000000,4.44778,4.49013,4.44778,4.46891,6020923.2337549,0
+WEC.US,D,19960222,000000,4.46891,4.50431,4.44778,4.46891,1393060.2050996,0
+WEC.US,D,19960223,000000,4.49013,4.49013,4.37766,4.43351,2040448.5693881,0
+WEC.US,D,19960226,000000,4.41247,4.41247,4.30009,4.32142,1848012.3770808,0
+WEC.US,D,19960227,000000,4.33512,4.39164,4.32142,4.35653,4081668.0777852,0
+WEC.US,D,19960228,000000,4.36338,4.41247,4.34225,4.37766,2089578.038063,0
+WEC.US,D,19960229,000000,4.34225,4.35653,4.26508,4.26508,2547708.0329088,0
+WEC.US,D,19960301,000000,4.32142,4.36338,4.22988,4.34225,1364433.2152149,0
+WEC.US,D,19960304,000000,4.37766,4.46891,4.37766,4.41247,3319231.8921585,0
+WEC.US,D,19960305,000000,4.41247,4.41247,4.32142,4.32142,1368379.9321573,0
+WEC.US,D,19960306,000000,4.2863,4.34225,4.2863,4.34225,2569787.153545,0
+WEC.US,D,19960307,000000,4.32142,4.37052,4.27877,4.30009,1983686.3955383,0
+WEC.US,D,19960308,000000,4.26508,4.27877,4.15261,4.20894,1943983.0365765,0
+WEC.US,D,19960311,000000,4.19466,4.22988,4.13852,4.19466,1339738.6277552,0
+WEC.US,D,19960312,000000,4.17384,4.19466,4.08268,4.10332,2795523.0032051,0
+WEC.US,D,19960313,000000,4.10332,4.15955,4.10332,4.13852,1388849.6920507,0
+WEC.US,D,19960314,000000,4.17384,4.17384,4.10332,4.10332,1039644.9949545,0
+WEC.US,D,19960315,000000,4.06146,4.08268,4.02606,4.06146,1661725.2924658,0
+WEC.US,D,19960318,000000,4.09637,4.17384,4.09637,4.15261,3721304.1919041,0
+WEC.US,D,19960319,000000,4.15955,4.17384,4.08268,4.10332,897685.88088948,0
+WEC.US,D,19960320,000000,4.1175,4.13852,4.10332,4.1175,844892.91822371,0
+WEC.US,D,19960321,000000,4.1175,4.15261,4.09637,4.15261,1252548.9022238,0
+WEC.US,D,19960322,000000,4.13852,4.15955,4.10332,4.13852,904195.91891347,0
+WEC.US,D,19960325,000000,4.15261,4.2863,4.13852,4.17384,2913834.5345122,0
+WEC.US,D,19960326,000000,4.18762,4.22988,4.17384,4.20894,1023826.4307532,0
+WEC.US,D,19960327,000000,4.19466,4.22988,4.13852,4.13852,1803044.3431096,0
+WEC.US,D,19960328,000000,4.10332,4.15261,4.10332,4.1175,1664146.4908388,0
+WEC.US,D,19960329,000000,4.13852,4.19466,4.1175,4.19466,1676008.1134424,0
+WEC.US,D,19960401,000000,4.18087,4.251,4.18087,4.251,1761694.8146458,0
+WEC.US,D,19960402,000000,4.24396,4.24396,4.17384,4.17384,1283881.3358986,0
+WEC.US,D,19960403,000000,4.15261,4.20894,4.13852,4.17384,2919176.9169019,0
+WEC.US,D,19960404,000000,4.19466,4.20894,4.15261,4.17384,1519938.9750753,0
+WEC.US,D,19960408,000000,4.1175,4.13852,4.02606,4.02606,2981920.5140972,0
+WEC.US,D,19960409,000000,4.02606,4.10332,4.00493,4.08268,1326471.1150493,0
+WEC.US,D,19960410,000000,4.08268,4.1175,4.02606,4.04717,1107965.1191456,0
+WEC.US,D,19960411,000000,4.00493,4.02606,3.935,3.96962,1470674.5409505,0
+WEC.US,D,19960412,000000,4.00493,4.02606,3.96962,4.02606,1509119.2448461,0
+WEC.US,D,19960415,000000,4.04717,4.08268,4.01227,4.04717,1800706.98691,0
+WEC.US,D,19960416,000000,4.06146,4.09637,4.00493,4.00493,1072925.2254622,0
+WEC.US,D,19960417,000000,3.99094,4.04717,3.99094,4.02606,2184109.0660935,0
+WEC.US,D,19960418,000000,3.98419,4.00493,3.98419,4.00493,573864.91301959,0
+WEC.US,D,19960419,000000,4.01227,4.02606,3.96962,3.99094,1591494.1802007,0
+WEC.US,D,19960422,000000,4.01227,4.01227,3.95583,3.95583,3824043.5732025,0
+WEC.US,D,19960423,000000,3.95583,4.01227,3.95583,3.99094,832574.2535287,0
+WEC.US,D,19960424,000000,3.99094,4.01227,3.935,3.95583,1312748.6051827,0
+WEC.US,D,19960425,000000,3.935,3.95583,3.935,3.95583,1034189.118891,0
+WEC.US,D,19960426,000000,3.95583,3.95583,3.91378,3.935,847918.39372441,0
+WEC.US,D,19960429,000000,3.935,3.95583,3.89959,3.935,386587.05930683,0
+WEC.US,D,19960430,000000,3.935,3.96962,3.935,3.935,1024123.9682222,0
+WEC.US,D,19960501,000000,3.89265,4.04013,3.87848,4.00493,4148501.537097,0
+WEC.US,D,19960502,000000,4.00493,4.00493,3.96962,4.00493,1526033.8920945,0
+WEC.US,D,19960503,000000,4.01227,4.01227,3.95583,3.95583,942411.59053039,0
+WEC.US,D,19960506,000000,3.96962,3.96962,3.84365,3.87848,1458773.0421915,0
+WEC.US,D,19960507,000000,3.92112,4.02606,3.92112,3.99094,1885032.7864942,0
+WEC.US,D,19960508,000000,3.96962,4.09637,3.94908,4.06146,3632283.23061,0
+WEC.US,D,19960509,000000,4.15955,4.2157,4.15955,4.19466,3165661.6595447,0
+WEC.US,D,19960510,000000,4.23682,4.27233,4.23682,4.27233,3571789.0575788,0
+WEC.US,D,19960513,000000,4.26508,4.2863,4.251,4.2863,8922078.1732404,0
+WEC.US,D,19960514,000000,4.2863,4.2863,4.20894,4.22988,2270433.7857873,0
+WEC.US,D,19960515,000000,4.22988,4.32855,4.22988,4.30713,2959331.1831621,0
+WEC.US,D,19960516,000000,4.30713,4.32855,4.2863,4.30713,2331784.7849319,0
+WEC.US,D,19960517,000000,4.30713,4.34225,4.26508,4.2863,1225236.8030096,0
+WEC.US,D,19960520,000000,4.2863,4.30713,4.26508,4.2863,1170642.2560816,0
+WEC.US,D,19960521,000000,4.26508,4.2863,4.26508,4.2863,750683.96683484,0
+WEC.US,D,19960522,000000,4.27233,4.32855,4.27233,4.32855,1641558.1823692,0
+WEC.US,D,19960523,000000,4.37052,4.40552,4.34919,4.34919,1478293.9540737,0
+WEC.US,D,19960524,000000,4.32855,4.37052,4.31408,4.34919,1269653.7280608,0
+WEC.US,D,19960528,000000,4.34225,4.36338,4.30713,4.30713,1300217.2676577,0
+WEC.US,D,19960529,000000,4.30713,4.36338,4.30713,4.36338,1536674.6908563,0
+WEC.US,D,19960530,000000,4.34919,4.36338,4.30713,4.32855,1303805.0991993,0
+WEC.US,D,19960531,000000,4.32855,4.32855,4.27233,4.27233,1201780.4213058,0
+WEC.US,D,19960603,000000,4.251,4.30713,4.251,4.2863,3207454.938048,0
+WEC.US,D,19960604,000000,4.30713,4.32855,4.251,4.27233,1316087.9776008,0
+WEC.US,D,19960605,000000,4.27233,4.29295,4.251,4.27233,1518479.9167652,0
+WEC.US,D,19960606,000000,4.2863,4.30713,4.22988,4.251,1577951.6242674,0
+WEC.US,D,19960607,000000,4.20894,4.22988,4.15261,4.22988,1036026.4894468,0
+WEC.US,D,19960610,000000,4.19466,4.20894,4.15261,4.17384,772381.70782858,0
+WEC.US,D,19960611,000000,4.19466,4.2157,4.17384,4.19466,485656.8118212,0
+WEC.US,D,19960612,000000,4.20894,4.20894,4.15261,4.17384,978068.03092787,0
+WEC.US,D,19960613,000000,4.15261,4.20894,4.13852,4.17384,994858.9598473,0
+WEC.US,D,19960614,000000,4.17384,4.17384,4.13852,4.13852,884034.94361,0
+WEC.US,D,19960617,000000,4.15955,4.17384,4.13852,4.13852,929124.65097928,0
+WEC.US,D,19960618,000000,4.13852,4.2157,4.13852,4.2157,2092653.6143746,0
+WEC.US,D,19960619,000000,4.19466,4.251,4.19466,4.2157,1573687.9430109,0
+WEC.US,D,19960620,000000,4.2157,4.2157,4.13852,4.13852,1883424.4482168,0
+WEC.US,D,19960621,000000,4.13852,4.2157,4.13852,4.2157,1461504.0476197,0
+WEC.US,D,19960624,000000,4.2157,4.27233,4.19466,4.251,1399592.7373652,0
+WEC.US,D,19960625,000000,4.26508,4.30713,4.22988,4.22988,1980726.3578314,0
+WEC.US,D,19960626,000000,4.251,4.27233,4.22988,4.251,1310412.2714487,0
+WEC.US,D,19960627,000000,4.26508,4.2863,4.251,4.2863,2837890.9073357,0
+WEC.US,D,19960628,000000,4.29295,4.46167,4.29295,4.40552,4005942.2357665,0
+WEC.US,D,19960701,000000,4.38431,4.44073,4.36338,4.41951,5277675.6587134,0
+WEC.US,D,19960702,000000,4.40552,4.42675,4.38431,4.40552,5272743.285001,0
+WEC.US,D,19960703,000000,4.40552,4.40552,4.36338,4.38431,2620793.8689313,0
+WEC.US,D,19960705,000000,4.34919,4.34919,4.251,4.27233,752949.7504474,0
+WEC.US,D,19960708,000000,4.251,4.34225,4.251,4.2863,3364941.2136385,0
+WEC.US,D,19960709,000000,4.30713,4.34919,4.29295,4.32855,5173265.5687405,0
+WEC.US,D,19960710,000000,4.32855,4.38431,4.30713,4.38431,3381425.4028991,0
+WEC.US,D,19960711,000000,4.34225,4.36338,4.32855,4.36338,987710.90333313,0
+WEC.US,D,19960712,000000,4.32855,4.40552,4.30713,4.40552,2768506.3965288,0
+WEC.US,D,19960715,000000,4.38431,4.40552,4.34919,4.34919,1436357.5303963,0
+WEC.US,D,19960716,000000,4.36338,4.36338,4.2863,4.30713,1670656.5288629,0
+WEC.US,D,19960717,000000,4.32855,4.34919,4.251,4.27233,1549944.2484933,0
+WEC.US,D,19960718,000000,4.251,4.27233,4.2157,4.251,1918931.6086471,0
+WEC.US,D,19960719,000000,4.22988,4.251,4.19466,4.22988,757865.76471147,0
+WEC.US,D,19960722,000000,4.19466,4.22988,4.15261,4.17384,3305708.7630702,0
+WEC.US,D,19960723,000000,4.17384,4.19466,4.1175,4.13852,1394740.115964,0
+WEC.US,D,19960724,000000,4.15261,4.17384,4.13139,4.15261,2719354.4336122,0
+WEC.US,D,19960725,000000,4.13852,4.15261,4.1175,4.1175,1427940.5941604,0
+WEC.US,D,19960726,000000,4.1175,4.1175,4.08268,4.1175,1158300.0746793,0
+WEC.US,D,19960729,000000,4.1175,4.1175,4.06146,4.09637,1382462.3498901,0
+WEC.US,D,19960730,000000,4.08268,4.09637,4.02606,4.06146,1415009.4726136,0
+WEC.US,D,19960731,000000,4.06146,4.08268,4.04013,4.06146,1880738.4312719,0
+WEC.US,D,19960801,000000,4.04013,4.1175,4.04013,4.1175,2144538.6276505,0
+WEC.US,D,19960802,000000,4.15261,4.18762,4.15261,4.15261,1336575.1194081,0
+WEC.US,D,19960805,000000,4.17384,4.20894,4.15261,4.15261,1022646.5055326,0
+WEC.US,D,19960806,000000,4.15261,4.17384,4.13139,4.15261,1620060.8446192,0
+WEC.US,D,19960807,000000,4.18762,4.18762,4.13139,4.15261,2079933.1207267,0
+WEC.US,D,19960808,000000,4.15261,4.17384,4.15261,4.17384,692630.41902167,0
+WEC.US,D,19960809,000000,4.22313,4.30713,4.22313,4.2863,4215550.7366356,0
+WEC.US,D,19960812,000000,4.27233,4.29295,4.27233,4.27233,3136589.8971548,0
+WEC.US,D,19960813,000000,4.27233,4.29295,4.251,4.251,20188650.37794,0
+WEC.US,D,19960814,000000,4.24396,4.2863,4.24396,4.2863,611796.3392194,0
+WEC.US,D,19960815,000000,4.29295,4.37052,4.27233,4.34919,1259268.5456814,0
+WEC.US,D,19960816,000000,4.32855,4.37052,4.30713,4.32855,1149451.6579902,0
+WEC.US,D,19960819,000000,4.32855,4.34919,4.32855,4.32855,881421.52171754,0
+WEC.US,D,19960820,000000,4.37052,4.39164,4.32855,4.37052,835416.70769969,0
+WEC.US,D,19960821,000000,4.37052,4.37052,4.32855,4.32855,844303.97807893,0
+WEC.US,D,19960822,000000,4.34919,4.34919,4.32855,4.32855,331947.52389544,0
+WEC.US,D,19960823,000000,4.32855,4.34919,4.32855,4.32855,819564.40213599,0
+WEC.US,D,19960826,000000,4.32855,4.37052,4.32855,4.37052,1878912.3078368,0
+WEC.US,D,19960827,000000,4.34919,4.37052,4.34919,4.37052,548019.02937414,0
+WEC.US,D,19960828,000000,4.38431,4.42675,4.36338,4.40552,940657.03968239,0
+WEC.US,D,19960829,000000,4.41247,4.41247,4.32855,4.37052,1110455.8451746,0
+WEC.US,D,19960830,000000,4.34919,4.37052,4.30713,4.32855,1006154.1365476,0
+WEC.US,D,19960903,000000,4.32855,4.32855,4.27233,4.27233,908827.68776044,0
+WEC.US,D,19960904,000000,4.29295,4.29295,4.251,4.27233,569821.06185186,0
+WEC.US,D,19960905,000000,4.251,4.27233,4.20894,4.22988,2146039.6070473,0
+WEC.US,D,19960906,000000,4.18762,4.251,4.18762,4.20894,1625118.9815919,0
+WEC.US,D,19960909,000000,4.20894,4.251,4.20894,4.22988,744209.71510436,0
+WEC.US,D,19960910,000000,4.22988,4.22988,4.14537,4.18762,1130617.8429437,0
+WEC.US,D,19960911,000000,4.18762,4.22988,4.18762,4.22988,1079205.2087422,0
+WEC.US,D,19960912,000000,4.251,4.27233,4.22988,4.251,520566.85238242,0
+WEC.US,D,19960913,000000,4.29295,4.32855,4.251,4.251,514376.84606904,0
+WEC.US,D,19960916,000000,4.27233,4.29295,4.251,4.27233,1794985.2698089,0
+WEC.US,D,19960917,000000,4.251,4.29295,4.22988,4.27233,698624.11195345,0
+WEC.US,D,19960918,000000,4.27233,4.27233,4.22988,4.251,471086.67803105,0
+WEC.US,D,19960919,000000,4.22313,4.30713,4.22313,4.2863,1528986.7725426,0
+WEC.US,D,19960920,000000,4.26508,4.30713,4.26508,4.2863,839804.1072852,0
+WEC.US,D,19960923,000000,4.26508,4.2863,4.24396,4.2863,831557.92279274,0
+WEC.US,D,19960924,000000,4.26508,4.32855,4.26508,4.2863,1350506.2122426,0
+WEC.US,D,19960925,000000,4.27233,4.29295,4.22988,4.251,2652306.2565392,0
+WEC.US,D,19960926,000000,4.251,4.251,4.20894,4.20894,1405485.2062096,0
+WEC.US,D,19960927,000000,4.20894,4.22988,4.18762,4.20894,908459.60016996,0
+WEC.US,D,19960930,000000,4.20894,4.30713,4.20894,4.251,1583342.062537,0
+WEC.US,D,19961001,000000,4.22313,4.2863,4.22313,4.2863,1709534.7581426,0
+WEC.US,D,19961002,000000,4.27233,4.31408,4.251,4.27233,748082.81452871,0
+WEC.US,D,19961003,000000,4.27233,4.27233,4.22988,4.251,3024431.563402,0
+WEC.US,D,19961004,000000,4.251,4.36338,4.22988,4.30713,1573763.6054601,0
+WEC.US,D,19961007,000000,4.30713,4.37052,4.30713,4.32855,1314395.7971502,0
+WEC.US,D,19961008,000000,4.32855,4.39164,4.32855,4.37052,980657.93611316,0
+WEC.US,D,19961009,000000,4.37052,4.39164,4.22988,4.27233,2730607.6892258,0
+WEC.US,D,19961010,000000,4.251,4.27233,4.22988,4.22988,2350126.794059,0
+WEC.US,D,19961011,000000,4.24396,4.2863,4.22313,4.2863,1213286.2259051,0
+WEC.US,D,19961014,000000,4.29295,4.29295,4.27233,4.27233,370950.49396979,0
+WEC.US,D,19961015,000000,4.251,4.27233,4.16659,4.20894,1666369.3308992,0
+WEC.US,D,19961016,000000,4.20894,4.20894,4.18762,4.20894,1040448.6528603,0
+WEC.US,D,19961017,000000,4.20894,4.27233,4.20894,4.20894,1500346.4906061,0
+WEC.US,D,19961018,000000,4.20894,4.27233,4.20894,4.251,1840017.7191086,0
+WEC.US,D,19961021,000000,4.22313,4.2863,4.22313,4.2863,1368040.4736017,0
+WEC.US,D,19961022,000000,4.2863,4.30713,4.26508,4.2863,2137693.220933,0
+WEC.US,D,19961023,000000,4.27233,4.29295,4.20894,4.22988,4201368.1172809,0
+WEC.US,D,19961024,000000,4.20894,4.20894,4.16659,4.18762,937711.31649296,0
+WEC.US,D,19961025,000000,4.17384,4.17384,4.13139,4.17384,6851254.1979127,0
+WEC.US,D,19961028,000000,4.16659,4.22988,4.14537,4.18762,2741942.7420818,0
+WEC.US,D,19961029,000000,4.18762,4.34919,4.16659,4.30713,2633940.730705,0
+WEC.US,D,19961030,000000,4.30713,4.34919,4.26508,4.30713,918885.68117054,0
+WEC.US,D,19961031,000000,4.251,4.31408,4.251,4.27233,2541007.8162964,0
+WEC.US,D,19961101,000000,4.30713,4.30713,4.26508,4.2863,1837465.6451479,0
+WEC.US,D,19961104,000000,4.27233,4.37052,4.27233,4.37052,1136207.6619913,0
+WEC.US,D,19961105,000000,4.34225,4.40552,4.34225,4.38431,840935.97662595,0
+WEC.US,D,19961106,000000,4.40552,4.46891,4.39164,4.44778,2390057.1403682,0
+WEC.US,D,19961107,000000,4.46891,4.46891,4.39164,4.46891,1848278.2181184,0
+WEC.US,D,19961108,000000,4.52514,4.54606,4.4826,4.4826,13212814.890095,0
+WEC.US,D,19961111,000000,4.50431,4.52514,4.4826,4.50431,3019744.5814164,0
+WEC.US,D,19961112,000000,4.47605,4.5179,4.45482,4.5179,6726882.5134144,0
+WEC.US,D,19961113,000000,4.52514,4.52514,4.4826,4.50431,818777.10367857,0
+WEC.US,D,19961114,000000,4.46167,4.50431,4.44073,4.46167,1613491.5035945,0
+WEC.US,D,19961115,000000,4.46167,4.4826,4.41951,4.41951,2248297.4070815,0
+WEC.US,D,19961118,000000,4.44073,4.44073,4.39858,4.41951,584132.51186315,0
+WEC.US,D,19961119,000000,4.39858,4.41951,4.37766,4.39858,645178.81628009,0
+WEC.US,D,19961120,000000,4.37766,4.39858,4.35653,4.37766,1152229.6968329,0
+WEC.US,D,19961121,000000,4.39858,4.41951,4.35653,4.37766,1687774.6467516,0
+WEC.US,D,19961122,000000,4.39858,4.41951,4.35653,4.37766,10225045.873171,0
+WEC.US,D,19961125,000000,4.39858,4.39858,4.35653,4.37766,1537662.3925573,0
+WEC.US,D,19961126,000000,4.35653,4.39858,4.33512,4.37766,2437335.9464355,0
+WEC.US,D,19961127,000000,4.35653,4.37766,4.31408,4.33512,1125550.5037812,0
+WEC.US,D,19961129,000000,4.35653,4.35653,4.31408,4.33512,2664177.0813325,0
+WEC.US,D,19961202,000000,4.32142,4.34225,4.30009,4.32142,735871.50871427,0
+WEC.US,D,19961203,000000,4.34225,4.36338,4.27877,4.27877,2059976.638529,0
+WEC.US,D,19961204,000000,4.30009,4.32142,4.23682,4.32142,1877183.3186271,0
+WEC.US,D,19961205,000000,4.32142,4.34225,4.25814,4.32142,8007419.3645672,0
+WEC.US,D,19961206,000000,4.25814,4.30009,4.23682,4.25814,7090520.3339198,0
+WEC.US,D,19961209,000000,4.27877,4.32142,4.25814,4.30009,763125.32739333,0
+WEC.US,D,19961210,000000,4.29295,4.35653,4.29295,4.35653,1633514.4460515,0
+WEC.US,D,19961211,000000,4.34225,4.36338,4.25814,4.27877,2034634.8303894,0
+WEC.US,D,19961212,000000,4.30009,4.32142,4.25814,4.25814,1385243.4561293,0
+WEC.US,D,19961213,000000,4.25814,4.30009,4.25814,4.25814,751441.61379192,0
+WEC.US,D,19961216,000000,4.27877,4.32142,4.27877,4.30009,1699555.4945783,0
+WEC.US,D,19961217,000000,4.30009,4.32142,4.27877,4.30009,1791782.9077718,0
+WEC.US,D,19961218,000000,4.30009,4.34225,4.30009,4.30009,1678271.8521238,0
+WEC.US,D,19961219,000000,4.29295,4.37766,4.29295,4.37766,1643149.1387326,0
+WEC.US,D,19961220,000000,4.33512,4.37766,4.31408,4.35653,1610176.6703491,0
+WEC.US,D,19961223,000000,4.33512,4.35653,4.31408,4.33512,917490.01572327,0
+WEC.US,D,19961224,000000,4.33512,4.39858,4.33512,4.39858,1026605.4920614,0
+WEC.US,D,19961226,000000,4.41951,4.41951,4.35653,4.37766,450343.9198415,0
+WEC.US,D,19961227,000000,4.39858,4.41951,4.33512,4.33512,3502508.8382557,0
+WEC.US,D,19961230,000000,4.35653,4.37766,4.33512,4.35653,2446215.0370905,0
+WEC.US,D,19961231,000000,4.35653,4.37766,4.29295,4.35653,1735989.0087778,0
+WEC.US,D,19970102,000000,4.33512,4.35653,4.27233,4.33512,1769015.6678345,0
+WEC.US,D,19970103,000000,4.33512,4.35653,4.29295,4.35653,2154009.7258469,0
+WEC.US,D,19970106,000000,4.35653,4.37766,4.33512,4.37766,1325676.6593331,0
+WEC.US,D,19970107,000000,4.35653,4.37766,4.32142,4.37766,1674589.9537534,0
+WEC.US,D,19970108,000000,4.35653,4.44073,4.35653,4.41951,2392299.4072737,0
+WEC.US,D,19970109,000000,4.40552,4.52514,4.38431,4.50431,5115330.6269287,0
+WEC.US,D,19970110,000000,4.46167,4.50431,4.41951,4.50431,2507002.6577286,0
+WEC.US,D,19970113,000000,4.5179,4.5179,4.41951,4.41951,2494724.8916547,0
+WEC.US,D,19970114,000000,4.46167,4.50431,4.41951,4.46167,2068552.0569219,0
+WEC.US,D,19970115,000000,4.44073,4.44073,4.37766,4.41951,3364838.9670855,0
+WEC.US,D,19970116,000000,4.44073,4.4826,4.41951,4.44073,1761994.3970459,0
+WEC.US,D,19970117,000000,4.44073,4.46167,4.41951,4.46167,851336.4959883,0
+WEC.US,D,19970120,000000,4.46167,4.46167,4.39858,4.41951,1423820.058078,0
+WEC.US,D,19970121,000000,4.39858,4.41951,4.35653,4.37766,1633005.258218,0
+WEC.US,D,19970122,000000,4.35653,4.44073,4.35653,4.44073,2211111.3582524,0
+WEC.US,D,19970123,000000,4.44073,4.50431,4.41951,4.46167,1776664.7324579,0
+WEC.US,D,19970124,000000,4.46167,4.4826,4.41951,4.4826,1294423.9779695,0
+WEC.US,D,19970127,000000,4.46167,4.46167,4.41951,4.46167,1745243.3442821,0
+WEC.US,D,19970128,000000,4.4826,4.50431,4.39858,4.41951,1008029.3383281,0
+WEC.US,D,19970129,000000,4.39858,4.44073,4.35653,4.37766,1406817.478794,0
+WEC.US,D,19970130,000000,4.37766,4.39858,4.25814,4.25814,7532663.0577522,0
+WEC.US,D,19970131,000000,4.25814,4.25814,4.13139,4.19466,11522787.751783,0
+WEC.US,D,19970203,000000,4.19466,4.19466,4.13139,4.17384,6635613.1504218,0
+WEC.US,D,19970204,000000,4.13852,4.18087,4.1175,4.15955,3765582.0616433,0
+WEC.US,D,19970205,000000,4.15955,4.20161,4.1175,4.15955,2587381.7403703,0
+WEC.US,D,19970206,000000,4.13852,4.18087,4.1175,4.15955,1071827.097484,0
+WEC.US,D,19970207,000000,4.19466,4.2157,4.13139,4.17384,2776849.7152465,0
+WEC.US,D,19970210,000000,4.15261,4.19466,4.13139,4.17384,1892843.4006713,0
+WEC.US,D,19970211,000000,4.251,4.27233,4.20894,4.22988,28633614.438855,0
+WEC.US,D,19970212,000000,4.22988,4.29295,4.20894,4.29295,5518474.4705488,0
+WEC.US,D,19970213,000000,4.27233,4.29295,4.251,4.29295,969569.29744971,0
+WEC.US,D,19970214,000000,4.27233,4.29295,4.27233,4.27233,2135942.7599471,0
+WEC.US,D,19970218,000000,4.27233,4.31408,4.27233,4.31408,1306071.9052775,0
+WEC.US,D,19970219,000000,4.29295,4.31408,4.251,4.27233,1327989.4763599,0
+WEC.US,D,19970220,000000,4.22988,4.29295,4.22988,4.29295,1758776.6980257,0
+WEC.US,D,19970221,000000,4.251,4.31408,4.251,4.31408,901601.92386606,0
+WEC.US,D,19970224,000000,4.29295,4.33512,4.29295,4.31408,2346148.3806851,0
+WEC.US,D,19970225,000000,4.29295,4.29295,4.27233,4.29295,1844474.64635,0
+WEC.US,D,19970226,000000,4.29295,4.29295,4.20894,4.251,1818568.4372384,0
+WEC.US,D,19970227,000000,4.251,4.27233,4.22988,4.27233,954401.021325,0
+WEC.US,D,19970228,000000,4.27233,4.29295,4.22988,4.29295,986510.52880193,0
+WEC.US,D,19970303,000000,4.251,4.27233,4.22988,4.27233,1528234.2379132,0
+WEC.US,D,19970304,000000,4.29295,4.31408,4.251,4.29295,3597274.0108925,0
+WEC.US,D,19970305,000000,4.27233,4.29295,4.22988,4.27233,2764567.8593106,0
+WEC.US,D,19970306,000000,4.251,4.27233,4.20894,4.251,1326310.5879611,0
+WEC.US,D,19970307,000000,4.22988,4.27233,4.16659,4.27233,2925961.9981533,0
+WEC.US,D,19970310,000000,4.251,4.27233,4.20894,4.22988,2083133.4378328,0
+WEC.US,D,19970311,000000,4.22988,4.22988,4.10332,4.10332,5707272.7305034,0
+WEC.US,D,19970312,000000,4.10332,4.12465,4.06146,4.10332,3604168.4959555,0
+WEC.US,D,19970313,000000,4.11056,4.11056,4.00493,4.02606,2456651.3427463,0
+WEC.US,D,19970314,000000,4.04717,4.04717,4.00493,4.02606,1873584.2399646,0
+WEC.US,D,19970317,000000,3.98419,4.08942,3.98419,4.08942,3811857.8290263,0
+WEC.US,D,19970318,000000,4.0684,4.08942,4.02606,4.02606,3201910.1074836,0
+WEC.US,D,19970319,000000,4.04717,4.04717,3.96307,3.96307,2907077.0598302,0
+WEC.US,D,19970320,000000,3.96307,3.96307,3.89959,3.92112,5076626.2167888,0
+WEC.US,D,19970321,000000,3.94155,4.04717,3.92112,4.02606,8191835.337264,0
+WEC.US,D,19970324,000000,4.01901,4.10332,4.01901,4.10332,4502228.5992286,0
+WEC.US,D,19970325,000000,4.12465,4.20894,4.10332,4.12465,7788522.7868316,0
+WEC.US,D,19970326,000000,4.14537,4.16659,4.12465,4.14537,3965961.7886463,0
+WEC.US,D,19970327,000000,4.14537,4.16659,4.08268,4.10332,2461917.0402214,0
+WEC.US,D,19970331,000000,4.12465,4.12465,4.08268,4.10332,2606443.5652299,0
+WEC.US,D,19970401,000000,4.11056,4.13139,4.08942,4.08942,1057969.6221676,0
+WEC.US,D,19970402,000000,4.08268,4.14537,4.08268,4.12465,2111554.9121462,0
+WEC.US,D,19970403,000000,4.10332,4.16659,4.10332,4.16659,3300345.9313699,0
+WEC.US,D,19970404,000000,4.12465,4.18762,4.12465,4.12465,2915714.8486204,0
+WEC.US,D,19970407,000000,4.14537,4.16659,4.10332,4.12465,6871758.721634,0
+WEC.US,D,19970408,000000,4.11056,4.13139,4.04717,4.08942,1577494.5821758,0
+WEC.US,D,19970409,000000,4.11056,4.15261,4.02606,4.04717,11436458.942227,0
+WEC.US,D,19970410,000000,4.04013,4.14537,4.04013,4.14537,2234654.6495264,0
+WEC.US,D,19970411,000000,4.12465,4.14537,4.08268,4.12465,2593845.7674455,0
+WEC.US,D,19970414,000000,4.10332,4.12465,4.06146,4.10332,1114343.2591164,0
+WEC.US,D,19970415,000000,4.11056,4.15261,4.0684,4.08942,1316734.1758152,0
+WEC.US,D,19970416,000000,4.08268,4.18762,4.01901,4.18762,3854315.7101235,0
+WEC.US,D,19970417,000000,4.18762,4.20894,4.14537,4.16659,1696010.6065888,0
+WEC.US,D,19970418,000000,4.18762,4.20894,4.12465,4.14537,2731018.7203686,0
+WEC.US,D,19970421,000000,4.14537,4.18762,4.08268,4.10332,1755238.9672949,0
+WEC.US,D,19970422,000000,4.11056,4.11056,4.08942,4.08942,1107729.9520739,0
+WEC.US,D,19970423,000000,4.11056,4.15261,4.0684,4.0684,1933305.4290558,0
+WEC.US,D,19970424,000000,4.08942,4.11056,4.04717,4.04717,3384857.8196804,0
+WEC.US,D,19970425,000000,4.02606,4.04717,4.00493,4.00493,1965605.115121,0
+WEC.US,D,19970428,000000,4.04013,4.12465,4.01901,4.10332,1941631.3658595,0
+WEC.US,D,19970429,000000,4.16659,4.251,4.12465,4.251,3024306.8226075,0
+WEC.US,D,19970430,000000,4.20894,4.22988,4.12465,4.18762,3304125.9864311,0
+WEC.US,D,19970501,000000,4.14537,4.16659,4.10332,4.14537,1401397.3890241,0
+WEC.US,D,19970502,000000,4.16659,4.251,4.14537,4.20894,1818573.5495661,0
+WEC.US,D,19970505,000000,4.16659,4.29295,4.16659,4.29295,2340717.0437944,0
+WEC.US,D,19970506,000000,4.22988,4.29295,4.20894,4.27233,2012406.429786,0
+WEC.US,D,19970507,000000,4.22988,4.22988,4.14537,4.18762,1270818.3162985,0
+WEC.US,D,19970508,000000,4.18762,4.22988,4.16659,4.20894,9739585.3747317,0
+WEC.US,D,19970509,000000,4.29295,4.33512,4.27233,4.29295,9866596.0427608,0
+WEC.US,D,19970512,000000,4.27233,4.33512,4.27233,4.31408,5869123.9114376,0
+WEC.US,D,19970513,000000,4.29295,4.33512,4.29295,4.29295,1870695.7748447,0
+WEC.US,D,19970514,000000,4.33512,4.37766,4.14537,4.20894,6685586.1531582,0
+WEC.US,D,19970515,000000,4.18762,4.251,4.15955,4.251,6748453.4686825,0
+WEC.US,D,19970516,000000,4.27233,4.31408,4.20894,4.31408,3325154.0125032,0
+WEC.US,D,19970519,000000,4.22313,4.22313,4.15955,4.18087,5621323.2556588,0
+WEC.US,D,19970520,000000,4.18087,4.18087,4.09637,4.1175,2150146.8510778,0
+WEC.US,D,19970521,000000,4.1175,4.1175,3.99094,4.0332,7998047.4455272,0
+WEC.US,D,19970522,000000,4.0332,4.13852,4.0332,4.1175,4132114.4820617,0
+WEC.US,D,19970523,000000,4.15955,4.251,4.15955,4.251,3976175.1968168,0
+WEC.US,D,19970527,000000,4.20894,4.22988,4.18762,4.20894,1630608.5990177,0
+WEC.US,D,19970528,000000,4.18087,4.20161,4.1175,4.18087,2544561.9064758,0
+WEC.US,D,19970529,000000,4.13852,4.13852,4.07505,4.1175,3380197.4217987,0
+WEC.US,D,19970530,000000,4.09637,4.18087,4.07505,4.18087,8429048.3624886,0
+WEC.US,D,19970602,000000,4.20161,4.22313,4.1175,4.15955,2382335.4806922,0
+WEC.US,D,19970603,000000,4.15955,4.18087,4.1175,4.13852,2459971.2883195,0
+WEC.US,D,19970604,000000,4.13852,4.15955,4.1175,4.13852,2046225.4996278,0
+WEC.US,D,19970605,000000,4.1175,4.15955,4.1175,4.1175,1175295.4967046,0
+WEC.US,D,19970606,000000,4.1175,4.18087,4.07505,4.18087,2523042.074484,0
+WEC.US,D,19970609,000000,4.15955,4.18087,4.09637,4.13852,1450548.3294752,0
+WEC.US,D,19970610,000000,4.1175,4.13852,4.09637,4.13852,1777240.3805509,0
+WEC.US,D,19970611,000000,4.14537,4.20894,4.1175,4.20894,4041830.775839,0
+WEC.US,D,19970612,000000,4.18762,4.29295,4.18762,4.29295,5125349.7666486,0
+WEC.US,D,19970613,000000,4.29295,4.33512,4.22988,4.27233,4102622.4863393,0
+WEC.US,D,19970616,000000,4.22988,4.27233,4.22988,4.27233,1853457.0060236,0
+WEC.US,D,19970617,000000,4.27233,4.29295,4.18762,4.29295,2746422.163565,0
+WEC.US,D,19970618,000000,4.27233,4.29295,4.20894,4.251,2281732.0298842,0
+WEC.US,D,19970619,000000,4.22988,4.29295,4.22988,4.251,1118879.9386691,0
+WEC.US,D,19970620,000000,4.251,4.27233,4.22988,4.27233,1554478.883115,0
+WEC.US,D,19970623,000000,4.251,4.251,4.18762,4.22988,2290724.6142129,0
+WEC.US,D,19970624,000000,4.20894,4.251,4.19466,4.2157,1425542.9124946,0
+WEC.US,D,19970625,000000,4.20161,4.25814,4.19466,4.25814,3206612.426452,0
+WEC.US,D,19970626,000000,4.25814,4.27233,4.22988,4.23682,2181993.5849138,0
+WEC.US,D,19970627,000000,4.26508,4.29295,4.251,4.27233,1104064.413152,0
+WEC.US,D,19970630,000000,4.27233,4.32142,4.25814,4.31408,4401599.5867823,0
+WEC.US,D,19970701,000000,4.31408,4.35653,4.29295,4.33512,2264021.9044541,0
+WEC.US,D,19970702,000000,4.34225,4.36338,4.30713,4.34919,6459880.977464,0
+WEC.US,D,19970703,000000,4.35653,4.37766,4.33512,4.37766,2011207.0777205,0
+WEC.US,D,19970707,000000,4.38431,4.38431,4.32855,4.34919,1858655.2207736,0
+WEC.US,D,19970708,000000,4.35653,4.39858,4.33512,4.35653,3574143.7956924,0
+WEC.US,D,19970709,000000,4.36338,4.40552,4.36338,4.37052,3730267.1247324,0
+WEC.US,D,19970710,000000,4.34225,4.38431,4.34225,4.34919,1429885.3235968,0
+WEC.US,D,19970711,000000,4.36338,4.36338,4.32855,4.34919,1135898.8774016,0
+WEC.US,D,19970714,000000,4.33512,4.39164,4.33512,4.37766,4041967.7862201,0
+WEC.US,D,19970715,000000,4.39164,4.39858,4.37766,4.39858,2354175.7575544,0
+WEC.US,D,19970716,000000,4.39858,4.39858,4.35653,4.37766,1278880.4569956,0
+WEC.US,D,19970717,000000,4.37766,4.39858,4.37766,4.37766,1236836.6744377,0
+WEC.US,D,19970718,000000,4.38431,4.39164,4.34225,4.34919,4773126.7513106,0
+WEC.US,D,19970721,000000,4.34225,4.34225,4.2863,4.32142,860032.56531359,0
+WEC.US,D,19970722,000000,4.31408,4.31408,4.26508,4.30009,1434874.9553791,0
+WEC.US,D,19970723,000000,4.31408,4.31408,4.07505,4.15955,12442718.392725,0
+WEC.US,D,19970724,000000,4.15955,4.17384,4.1175,4.15955,9014938.4925963,0
+WEC.US,D,19970725,000000,4.17384,4.27877,4.15955,4.23682,5859705.9814488,0
+WEC.US,D,19970728,000000,4.22313,4.23682,4.20894,4.2157,1974057.8376504,0
+WEC.US,D,19970729,000000,4.2157,4.2863,4.20161,4.27877,2520943.9752182,0
+WEC.US,D,19970730,000000,4.29295,4.32142,4.29295,4.30009,2026627.9028309,0
+WEC.US,D,19970731,000000,4.33512,4.43351,4.32855,4.43351,9271791.0357045,0
+WEC.US,D,19970801,000000,4.41951,4.43351,4.32142,4.35653,4640034.4583142,0
+WEC.US,D,19970804,000000,4.35653,4.37052,4.29295,4.31408,2197865.3173224,0
+WEC.US,D,19970805,000000,4.31408,4.32855,4.26508,4.32142,1962713.5826047,0
+WEC.US,D,19970806,000000,4.33512,4.36338,4.32142,4.35653,1914682.2419081,0
+WEC.US,D,19970807,000000,4.35653,4.39858,4.35653,4.39164,2150150.94094,0
+WEC.US,D,19970808,000000,4.37766,4.39858,4.36338,4.39858,7134904.540074,0
+WEC.US,D,19970811,000000,4.47605,4.51066,4.47605,4.49658,2726409.4457633,0
+WEC.US,D,19970812,000000,4.50431,4.53902,4.49013,4.52514,2724769.4110545,0
+WEC.US,D,19970813,000000,4.52514,4.56026,4.52514,4.52514,2571097.9543534,0
+WEC.US,D,19970814,000000,4.53902,4.54606,4.52514,4.52514,1381117.8077193,0
+WEC.US,D,19970815,000000,4.53902,4.54606,4.49013,4.50431,5066611.1669309,0
+WEC.US,D,19970818,000000,4.5179,4.56026,4.5179,4.5534,2609416.8949886,0
+WEC.US,D,19970819,000000,4.56026,4.57414,4.5179,4.5179,1391598.0793928,0
+WEC.US,D,19970820,000000,4.49658,4.5179,4.45482,4.49658,4108798.1781353,0
+WEC.US,D,19970821,000000,4.49013,4.50431,4.46891,4.4826,1347985.8347132,0
+WEC.US,D,19970822,000000,4.46167,4.46891,4.41247,4.46891,1236082.0948772,0
+WEC.US,D,19970825,000000,4.46891,4.4826,4.46167,4.46891,1393595.9770369,0
+WEC.US,D,19970826,000000,4.46167,4.49658,4.45482,4.49658,2690913.5324538,0
+WEC.US,D,19970827,000000,4.49013,4.54606,4.49013,4.53902,2376275.3275011,0
+WEC.US,D,19970828,000000,4.53902,4.60231,4.53902,4.58129,5867349.9337446,0
+WEC.US,D,19970829,000000,4.60231,4.60231,4.56026,4.58129,2292579.3666828,0
+WEC.US,D,19970902,000000,4.59546,4.65864,4.59546,4.65864,3029476.4083228,0
+WEC.US,D,19970903,000000,4.66539,4.70784,4.66539,4.68642,2652769.433424,0
+WEC.US,D,19970904,000000,4.68642,4.70784,4.63038,4.63038,2757342.0954161,0
+WEC.US,D,19970905,000000,4.62343,4.66539,4.60231,4.65864,4765680.1348618,0
+WEC.US,D,19970908,000000,4.64435,4.65864,4.58129,4.63751,2955292.4443219,0
+WEC.US,D,19970909,000000,4.61659,4.63751,4.60925,4.61659,1772279.3778034,0
+WEC.US,D,19970910,000000,4.60925,4.6515,4.59546,4.61659,1822205.3471255,0
+WEC.US,D,19970911,000000,4.59546,4.61659,4.58129,4.58129,2210941.6289746,0
+WEC.US,D,19970912,000000,4.60925,4.66539,4.5671,4.65864,1062670.9186706,0
+WEC.US,D,19970915,000000,4.65864,4.69375,4.61659,4.63751,2268570.8535932,0
+WEC.US,D,19970916,000000,4.66539,4.67263,4.61659,4.61659,987905.17178367,0
+WEC.US,D,19970917,000000,4.61659,4.65864,4.61659,4.63751,2914954.1342665,0
+WEC.US,D,19970918,000000,4.63038,4.66539,4.61659,4.6515,5136286.0579483,0
+WEC.US,D,19970919,000000,4.65864,4.65864,4.62343,4.65864,2728736.5773075,0
+WEC.US,D,19970922,000000,4.66539,4.68642,4.66539,4.67263,901506.83457185,0
+WEC.US,D,19970923,000000,4.67263,4.68642,4.61659,4.63038,4130737.2209938,0
+WEC.US,D,19970924,000000,4.63038,4.64435,4.61659,4.63751,2283947.7126858,0
+WEC.US,D,19970925,000000,4.63038,4.63751,4.61659,4.63751,1359989.5800253,0
+WEC.US,D,19970926,000000,4.64435,4.66539,4.63038,4.6515,1377164.9559837,0
+WEC.US,D,19970929,000000,4.6515,4.68642,4.61659,4.68642,1906077.1720149,0
+WEC.US,D,19970930,000000,4.65864,4.67938,4.63751,4.65864,2045589.5260686,0
+WEC.US,D,19971001,000000,4.66539,4.70784,4.66539,4.68642,2256385.109417,0
+WEC.US,D,19971002,000000,4.66539,4.67263,4.61659,4.67263,1448746.7452129,0
+WEC.US,D,19971003,000000,4.68642,4.72182,4.6515,4.67263,3325694.8967681,0
+WEC.US,D,19971006,000000,4.67263,4.69375,4.6515,4.68642,2643166.4371743,0
+WEC.US,D,19971007,000000,4.69375,4.70784,4.67263,4.68642,2126821.3449618,0
+WEC.US,D,19971008,000000,4.66539,4.67938,4.63751,4.65864,2876699.6089596,0
+WEC.US,D,19971009,000000,4.65864,4.65864,4.63751,4.65864,2630734.2788056,0
+WEC.US,D,19971010,000000,4.64435,4.67263,4.64435,4.6515,2165068.71301,0
+WEC.US,D,19971013,000000,4.6515,4.68642,4.6515,4.68642,4819887.1673543,0
+WEC.US,D,19971014,000000,4.66539,4.71458,4.66539,4.71458,1057863.2857526,0
+WEC.US,D,19971015,000000,4.72867,4.82022,4.72182,4.76387,3951155.4653188,0
+WEC.US,D,19971016,000000,4.76387,4.81307,4.75664,4.76387,3434826.7325547,0
+WEC.US,D,19971017,000000,4.74999,4.76387,4.70784,4.72867,8791450.0221693,0
+WEC.US,D,19971020,000000,4.70784,4.76387,4.67263,4.76387,2267808.0943085,0
+WEC.US,D,19971021,000000,4.75664,4.77797,4.74284,4.76387,1724611.0123697,0
+WEC.US,D,19971022,000000,4.74284,4.78491,4.72867,4.74999,1845027.8002013,0
+WEC.US,D,19971023,000000,4.68642,4.71458,4.63751,4.63751,2808345.743406,0
+WEC.US,D,19971024,000000,4.66539,4.70784,4.63038,4.63038,3761236.5831443,0
+WEC.US,D,19971027,000000,4.58832,4.62343,4.39164,4.41247,1839140.4436846,0
+WEC.US,D,19971028,000000,4.37052,4.52514,4.32142,4.4826,3037768.6037641,0
+WEC.US,D,19971029,000000,4.49013,4.56026,4.45482,4.49658,3002693.9462526,0
+WEC.US,D,19971030,000000,4.4826,4.54606,4.46167,4.46891,2330985.2168881,0
+WEC.US,D,19971031,000000,4.4826,4.54606,4.43351,4.53902,2156411.4973749,0
+WEC.US,D,19971103,000000,4.53902,4.63038,4.53902,4.61659,1108875.1134665,0
+WEC.US,D,19971104,000000,4.59546,4.59546,4.50431,4.50431,2144784.0193776,0
+WEC.US,D,19971105,000000,4.52514,4.58129,4.52514,4.57414,1449199.6974422,0
+WEC.US,D,19971106,000000,4.57414,4.58129,4.52514,4.52514,1575119.3947516,0
+WEC.US,D,19971107,000000,4.4826,4.52514,4.45482,4.50431,9488735.7267451,0
+WEC.US,D,19971110,000000,4.58129,4.68642,4.5671,4.63751,4943471.5533952,0
+WEC.US,D,19971111,000000,4.65864,4.65864,4.60925,4.64435,658555.73279775,0
+WEC.US,D,19971112,000000,4.62343,4.7007,4.60925,4.64435,1001984.5221198,0
+WEC.US,D,19971113,000000,4.6515,4.69375,4.63751,4.67263,3222487.2262574,0
+WEC.US,D,19971114,000000,4.67938,4.72867,4.66539,4.71458,2901039.4008806,0
+WEC.US,D,19971117,000000,4.76387,4.79899,4.74284,4.76387,2118751.0245402,0
+WEC.US,D,19971118,000000,4.76387,4.77073,4.67938,4.74999,2172161.5563856,0
+WEC.US,D,19971119,000000,4.75664,4.75664,4.71458,4.73581,780230.15323022,0
+WEC.US,D,19971120,000000,4.74999,4.84114,4.73581,4.84114,3418549.0813309,0
+WEC.US,D,19971121,000000,4.86931,4.93963,4.8341,4.86931,1906961.6046976,0
+WEC.US,D,19971124,000000,4.85522,4.96036,4.79899,4.92565,3144396.4214697,0
+WEC.US,D,19971125,000000,4.91146,4.9678,4.91146,4.94657,1847881.5014931,0
+WEC.US,D,19971126,000000,4.9678,5.03088,4.96036,5.01709,5658379.4513657,0
+WEC.US,D,19971128,000000,5.0519,5.0519,5.0031,5.01709,903603.91137211,0
+WEC.US,D,19971201,000000,5.01709,5.21377,5.01709,5.17837,4404449.198212,0
+WEC.US,D,19971202,000000,5.15734,5.17142,5.08682,5.08682,3157349.0147928,0
+WEC.US,D,19971203,000000,5.09425,5.10785,5.03792,5.07303,2120798.0005296,0
+WEC.US,D,19971204,000000,5.09425,5.10785,5.0519,5.10785,3074798.2153672,0
+WEC.US,D,19971205,000000,5.08682,5.12213,5.03792,5.08682,1212402.815688,0
+WEC.US,D,19971208,000000,5.03792,5.08682,5.00966,5.08682,1306685.3845949,0
+WEC.US,D,19971209,000000,5.03792,5.0519,4.9678,5.0031,2756820.6379963,0
+WEC.US,D,19971210,000000,4.98178,5.03792,4.98178,5.0031,2417175.9935975,0
+WEC.US,D,19971211,000000,5.0031,5.0031,4.92565,4.98178,1274999.177847,0
+WEC.US,D,19971212,000000,4.99576,5.0519,4.97435,5.03088,3466785.9375989,0
+WEC.US,D,19971215,000000,5.0031,5.12937,4.98178,5.07303,1978339.9232864,0
+WEC.US,D,19971216,000000,5.06609,5.15019,5.0519,5.10139,3894527.2344533,0
+WEC.US,D,19971217,000000,5.12937,5.14325,5.07303,5.14325,2287640.8581771,0
+WEC.US,D,19971218,000000,5.12937,5.25563,5.12213,5.23471,3008264.3384553,0
+WEC.US,D,19971219,000000,5.19264,5.26297,5.17837,5.21377,5605661.1286835,0
+WEC.US,D,19971222,000000,5.19929,5.32605,5.19929,5.30472,2785482.3917089,0
+WEC.US,D,19971223,000000,5.29797,5.38922,5.2834,5.38922,1830560.9354296,0
+WEC.US,D,19971224,000000,5.35382,5.36155,5.2834,5.2834,3645141.7571044,0
+WEC.US,D,19971226,000000,5.27686,5.3191,5.27686,5.29797,1772153.6145434,0
+WEC.US,D,19971229,000000,5.30472,5.38209,5.2834,5.33984,8189943.776035,0
+WEC.US,D,19971230,000000,5.34726,5.3681,5.31186,5.3681,1910822.4345356,0
+WEC.US,D,19971231,000000,5.3191,5.333,5.2834,5.333,1218560.1031045,0
+WEC.US,D,19980102,000000,5.35382,5.35382,5.26952,5.2834,1619854.3065822,0
+WEC.US,D,19980105,000000,5.2834,5.33984,5.23471,5.24888,2694396.0500461,0
+WEC.US,D,19980106,000000,5.27686,5.27686,5.20682,5.22775,1674199.3719213,0
+WEC.US,D,19980107,000000,5.20682,5.20682,5.10785,5.15734,1683709.3238078,0
+WEC.US,D,19980108,000000,5.17142,5.24888,5.12213,5.24888,1762628.325674,0
+WEC.US,D,19980109,000000,5.22775,5.3191,5.21377,5.2834,3903485.0549541,0
+WEC.US,D,19980112,000000,5.24164,5.27686,5.19264,5.22775,2356701.2474113,0
+WEC.US,D,19980113,000000,5.22775,5.23471,5.19264,5.19264,897637.82500961,0
+WEC.US,D,19980114,000000,5.20682,5.21377,5.17142,5.19264,3845129.8798099,0
+WEC.US,D,19980115,000000,5.19264,5.19929,5.10139,5.12213,3609588.5857254,0
+WEC.US,D,19980116,000000,5.13612,5.17837,5.08682,5.10139,822829.13457053,0
+WEC.US,D,19980120,000000,5.10139,5.14325,5.03792,5.12213,2165940.8761064,0
+WEC.US,D,19980121,000000,5.07303,5.20682,5.0031,5.19264,3722551.5998496,0
+WEC.US,D,19980122,000000,5.14325,5.18541,5.12937,5.16438,1090048.4556786,0
+WEC.US,D,19980123,000000,5.19264,5.26297,5.17837,5.22775,2386871.1377795,0
+WEC.US,D,19980126,000000,5.21377,5.22775,5.17837,5.21377,596865.27509746,0
+WEC.US,D,19980127,000000,5.17142,5.19264,5.10785,5.12213,1353120.6566005,0
+WEC.US,D,19980128,000000,5.17142,5.19929,5.08682,5.12213,2569524.3799039,0
+WEC.US,D,19980129,000000,5.15019,5.24164,5.12213,5.13612,1691451.4327944,0
+WEC.US,D,19980130,000000,5.10785,5.15734,5.07303,5.10785,2336278.5209324,0
+WEC.US,D,19980202,000000,5.10785,5.23471,5.10785,5.16438,2034762.6385806,0
+WEC.US,D,19980203,000000,5.17837,5.21377,5.13612,5.21377,2007473.0336081,0
+WEC.US,D,19980204,000000,5.19929,5.23471,5.19264,5.21377,2377102.5021142,0
+WEC.US,D,19980205,000000,5.19929,5.25563,5.15019,5.19929,4274258.6623873,0
+WEC.US,D,19980206,000000,5.19264,5.26952,5.19264,5.23471,3684628.353374,0
+WEC.US,D,19980209,000000,5.23471,5.23471,5.17837,5.23471,9913409.6270121,0
+WEC.US,D,19980210,000000,5.26952,5.33984,5.26952,5.3191,2877260.942535,0
+WEC.US,D,19980211,000000,5.333,5.333,5.26297,5.2834,1436956.6951964,0
+WEC.US,D,19980212,000000,5.25563,5.32605,5.20682,5.27686,1290612.2264769,0
+WEC.US,D,19980213,000000,5.22775,5.25563,5.19264,5.19264,1184894.4030921,0
+WEC.US,D,19980217,000000,5.18541,5.22061,5.15019,5.19929,1811405.0437413,0
+WEC.US,D,19980218,000000,5.22775,5.26952,5.17142,5.24164,2982110.6926856,0
+WEC.US,D,19980219,000000,5.23471,5.23471,5.17837,5.17837,2027756.704775,0
+WEC.US,D,19980220,000000,5.17837,5.21377,5.16438,5.19929,2449582.0160778,0
+WEC.US,D,19980223,000000,5.20682,5.24164,5.20682,5.22775,1621466.7347217,0
+WEC.US,D,19980224,000000,5.22775,5.24888,5.16438,5.16438,5787435.0504529,0
+WEC.US,D,19980225,000000,5.20682,5.22775,5.19264,5.22775,1439547.6228472,0
+WEC.US,D,19980226,000000,5.22775,5.24888,5.21377,5.22775,1042304.4277958,0
+WEC.US,D,19980227,000000,5.22061,5.23471,5.19929,5.19929,1374813.2852667,0
+WEC.US,D,19980302,000000,5.20682,5.29113,5.16438,5.22775,2946854.0363101,0
+WEC.US,D,19980303,000000,5.22061,5.29797,5.22061,5.2834,2689064.9147771,0
+WEC.US,D,19980304,000000,5.29113,5.29113,5.22061,5.24164,715151.24476637,0
+WEC.US,D,19980305,000000,5.19929,5.23471,5.19264,5.21377,1318242.3124707,0
+WEC.US,D,19980306,000000,5.21377,5.3191,5.21377,5.29797,1009977.1351611,0
+WEC.US,D,19980309,000000,5.24888,5.29797,5.21377,5.2834,1087700.8748237,0
+WEC.US,D,19980310,000000,5.29797,5.38209,5.29113,5.34726,921486.83347665,0
+WEC.US,D,19980311,000000,5.38209,5.39637,5.36155,5.38209,972795.17619412,0
+WEC.US,D,19980312,000000,5.38209,5.38209,5.31186,5.333,1437393.2879772,0
+WEC.US,D,19980313,000000,5.33984,5.39637,5.33984,5.36155,1047471.96858,0
+WEC.US,D,19980316,000000,5.37545,5.37545,5.29797,5.36155,1742382.4857316,0
+WEC.US,D,19980317,000000,5.34726,5.39637,5.34726,5.36155,2181225.7133013,0
+WEC.US,D,19980318,000000,5.3681,5.43158,5.3681,5.4173,6036157.9701391,0
+WEC.US,D,19980319,000000,5.38922,5.4173,5.3681,5.40331,935191.96142916,0
+WEC.US,D,19980320,000000,5.4173,5.46659,5.4173,5.46659,4469241.8163276,0
+WEC.US,D,19980323,000000,5.45251,5.49466,5.39637,5.43158,1846590.1275299,0
+WEC.US,D,19980324,000000,5.42434,5.57897,5.42434,5.55099,4308626.7962181,0
+WEC.US,D,19980325,000000,5.55099,5.61388,5.53681,5.55099,2492955.0038237,0
+WEC.US,D,19980326,000000,5.55099,5.60733,5.53681,5.53681,1684926.0577874,0
+WEC.US,D,19980327,000000,5.77594,5.91619,5.76156,5.76156,4409694.4463764,0
+WEC.US,D,19980330,000000,5.7689,5.82494,5.71951,5.71951,3518780.3546864,0
+WEC.US,D,19980331,000000,5.7689,5.89515,5.7689,5.86015,4067349.4705152,0
+WEC.US,D,19980401,000000,5.86015,5.90935,5.82494,5.87413,2231373.5576433,0
+WEC.US,D,19980402,000000,5.88098,6.04969,5.84606,5.96538,3107187.8783991,0
+WEC.US,D,19980403,000000,5.96538,5.99384,5.93038,5.94435,1956102.3204933,0
+WEC.US,D,19980406,000000,5.89515,5.92324,5.86015,5.87413,2485588.1396863,0
+WEC.US,D,19980407,000000,5.82494,5.86689,5.81066,5.84606,3100268.8541635,0
+WEC.US,D,19980408,000000,5.84606,5.89515,5.81066,5.82494,2644116.3076509,0
+WEC.US,D,19980409,000000,5.81066,5.86015,5.79696,5.81066,2373572.9511076,0
+WEC.US,D,19980413,000000,5.7689,5.78974,5.74083,5.75462,2415452.1167154,0
+WEC.US,D,19980414,000000,5.72665,5.88098,5.69848,5.84606,5457736.9507216,0
+WEC.US,D,19980415,000000,5.84606,5.89515,5.83199,5.88098,2889305.5864682,0
+WEC.US,D,19980416,000000,5.85291,5.86689,5.79696,5.83199,3639506.9495733,0
+WEC.US,D,19980417,000000,5.83912,5.83912,5.80401,5.82494,1165677.163472,0
+WEC.US,D,19980420,000000,5.82494,5.82494,5.7334,5.75462,1369651.8792755,0
+WEC.US,D,19980421,000000,5.74083,5.7689,5.67041,5.70533,1764834.8062858,0
+WEC.US,D,19980422,000000,5.71951,5.71951,5.62132,5.67041,1521904.1538223,0
+WEC.US,D,19980423,000000,5.62132,5.64244,5.53681,5.60733,1062172.9779579,0
+WEC.US,D,19980424,000000,5.56498,5.60733,5.51559,5.5861,2691304.1142859,0
+WEC.US,D,19980427,000000,5.53681,5.57193,5.46659,5.53681,1196622.0827113,0
+WEC.US,D,19980428,000000,5.54357,5.72665,5.54357,5.67716,3909424.5572128,0
+WEC.US,D,19980429,000000,5.69144,5.76156,5.67716,5.74083,3160282.468396,0
+WEC.US,D,19980430,000000,5.74083,5.84606,5.74083,5.82494,3045051.6257281,0
+WEC.US,D,19980501,000000,5.81066,5.89515,5.81066,5.88098,2125880.6766749,0
+WEC.US,D,19980504,000000,5.88098,5.97927,5.86689,5.91619,3717312.4864784,0
+WEC.US,D,19980505,000000,5.92324,5.95834,5.87413,5.94435,3392554.9401838,0
+WEC.US,D,19980506,000000,5.94435,6.01439,5.93038,5.97927,2107887.3282932,0
+WEC.US,D,19980507,000000,5.97927,6.00069,5.90935,5.93038,22672843.874644,0
+WEC.US,D,19980508,000000,5.95834,6.05673,5.95834,6.00763,1407029.1291586,0
+WEC.US,D,19980511,000000,6.03571,6.05673,5.90201,5.92324,1741583.9401533,0
+WEC.US,D,19980512,000000,5.94435,5.94435,5.88098,5.90935,1038729.8883058,0
+WEC.US,D,19980513,000000,5.90935,5.95834,5.84606,5.84606,963108.33777111,0
+WEC.US,D,19980514,000000,5.84606,5.86689,5.7824,5.7824,619099.81049401,0
+WEC.US,D,19980515,000000,5.75462,5.85291,5.75462,5.83199,1780025.5766522,0
+WEC.US,D,19980518,000000,5.81066,5.81066,5.7334,5.74728,792833.06334232,0
+WEC.US,D,19980519,000000,5.79696,5.79696,5.71237,5.76156,812526.77189897,0
+WEC.US,D,19980520,000000,5.76156,5.79696,5.71237,5.74728,636279.27631451,0
+WEC.US,D,19980521,000000,5.74728,5.75462,5.71237,5.7334,488963.46534242,0
+WEC.US,D,19980522,000000,5.72665,5.76156,5.69144,5.72665,638458.15035709,0
+WEC.US,D,19980526,000000,5.7689,5.7689,5.63521,5.64928,821225.90862084,0
+WEC.US,D,19980527,000000,5.61388,5.70533,5.59286,5.69144,932096.95827248,0
+WEC.US,D,19980528,000000,5.66298,5.74728,5.61388,5.69848,1402305.3384139,0
+WEC.US,D,19980529,000000,5.74728,5.80401,5.71951,5.7824,979937.09791513,0
+WEC.US,D,19980601,000000,5.81066,6.07766,5.81066,6.05673,3872319.2831606,0
+WEC.US,D,19980602,000000,6.07766,6.11296,5.97927,5.99384,1155135.5438667,0
+WEC.US,D,19980603,000000,5.9513,6.02887,5.93038,5.93038,1222376.9669246,0
+WEC.US,D,19980604,000000,5.88812,6.05673,5.88812,6.02173,1487303.9203164,0
+WEC.US,D,19980605,000000,6.02173,6.02173,5.89515,5.97253,1045696.9684214,0
+WEC.US,D,19980608,000000,5.96538,5.96538,5.93038,5.93038,1745209.6029197,0
+WEC.US,D,19980609,000000,5.90935,6.07072,5.90935,6.00763,1033773.9978862,0
+WEC.US,D,19980610,000000,6.00763,6.11992,5.95834,6.05673,1353297.5431371,0
+WEC.US,D,19980611,000000,6.02887,6.07766,5.95834,6.04256,1699436.8885769,0
+WEC.US,D,19980612,000000,6.00069,6.06397,5.99384,6.02887,1369779.6874667,0
+WEC.US,D,19980615,000000,6.02887,6.05673,5.97927,5.97927,3842207.6733276,0
+WEC.US,D,19980616,000000,5.98651,6.02173,5.94435,6.00763,1478389.0433679,0
+WEC.US,D,19980617,000000,5.96538,5.99384,5.93038,5.97927,740612.68137286,0
+WEC.US,D,19980618,000000,5.95834,6.04256,5.94435,5.97253,2377742.5655354,0
+WEC.US,D,19980619,000000,5.93038,5.97927,5.90935,5.97927,1455593.1743959,0
+WEC.US,D,19980622,000000,5.97253,6.03571,5.97253,6.02173,618340.11860586,0
+WEC.US,D,19980623,000000,6.02173,6.02173,5.97253,5.97253,924016.41319574,0
+WEC.US,D,19980624,000000,5.91619,5.97927,5.86689,5.97927,1739385.6392657,0
+WEC.US,D,19980625,000000,5.95834,5.97927,5.86015,5.90935,823665.51137335,0
+WEC.US,D,19980626,000000,5.81066,5.92324,5.81066,5.92324,1146115.3529687,0
+WEC.US,D,19980629,000000,5.89515,6.02887,5.88098,5.99384,1200900.0784852,0
+WEC.US,D,19980630,000000,5.94435,6.00763,5.92324,5.95834,957105.44264956,0
+WEC.US,D,19980701,000000,5.95834,6.02173,5.93712,6.02173,1183622.4559739,0
+WEC.US,D,19980702,000000,5.99384,6.02173,5.93712,6.00763,687050.82462919,0
+WEC.US,D,19980706,000000,5.98651,6.02173,5.94435,6.00763,496758.74253654,0
+WEC.US,D,19980707,000000,5.95834,6.00763,5.90935,6.00763,1247847.6057209,0
+WEC.US,D,19980708,000000,5.97253,6.02173,5.90935,6.00763,691623.29047548,0
+WEC.US,D,19980709,000000,5.95834,5.97253,5.90935,5.94435,787948.74550965,0
+WEC.US,D,19980710,000000,5.89515,5.94435,5.87413,5.89515,2324012.0019794,0
+WEC.US,D,19980713,000000,5.92324,5.92324,5.85291,5.87413,2850721.8272609,0
+WEC.US,D,19980714,000000,5.86689,5.88098,5.84606,5.84606,3016583.1180004,0
+WEC.US,D,19980715,000000,5.84606,5.86015,5.76156,5.81066,1648248.1743264,0
+WEC.US,D,19980716,000000,5.78974,5.83912,5.75462,5.82494,1940982.1002484,0
+WEC.US,D,19980717,000000,5.7689,5.81066,5.71237,5.74728,3705075.6190257,0
+WEC.US,D,19980720,000000,5.76156,5.79696,5.74728,5.79696,3308020.5576315,0
+WEC.US,D,19980721,000000,5.80401,5.80401,5.70533,5.72665,2413869.3400763,0
+WEC.US,D,19980722,000000,5.69144,5.71237,5.64244,5.69144,2000480.3918543,0
+WEC.US,D,19980723,000000,5.69144,5.69144,5.61388,5.62816,3884352.6799729,0
+WEC.US,D,19980724,000000,5.62816,5.69144,5.60009,5.62816,3048009.6185038,0
+WEC.US,D,19980727,000000,5.60009,5.64928,5.60009,5.64928,3442369.4607632,0
+WEC.US,D,19980728,000000,5.63521,5.69144,5.59286,5.61388,2665962.3061464,0
+WEC.US,D,19980729,000000,5.61388,5.64244,5.57897,5.59286,618346.25339903,0
+WEC.US,D,19980730,000000,5.59286,5.66298,5.57193,5.59286,1106796.4410458,0
+WEC.US,D,19980731,000000,5.59286,5.60009,5.55784,5.57897,3237705.603193,0
+WEC.US,D,19980803,000000,5.56498,5.61388,5.53681,5.60009,3385879.2627441,0
+WEC.US,D,19980804,000000,5.63521,5.69144,5.49466,5.51559,1875243.7015183,0
+WEC.US,D,19980805,000000,5.57193,5.57193,5.44556,5.54357,2098844.6431536,0
+WEC.US,D,19980806,000000,5.49466,5.54357,5.48068,5.52957,1519890.9191954,0
+WEC.US,D,19980807,000000,5.5014,5.63521,5.5014,5.61388,17569014.962453,0
+WEC.US,D,19980810,000000,5.64244,5.69848,5.62816,5.66298,13152499.648531,0
+WEC.US,D,19980811,000000,5.61388,5.69144,5.52957,5.69144,5241418.0085849,0
+WEC.US,D,19980812,000000,5.67716,5.82494,5.56498,5.80401,2859483.3343801,0
+WEC.US,D,19980813,000000,5.8179,5.8179,5.67716,5.75462,2220526.2208447,0
+WEC.US,D,19980814,000000,5.7824,5.80401,5.67716,5.7689,800152.89406539,0
+WEC.US,D,19980817,000000,5.71951,5.90935,5.68458,5.90935,1757121.3263341,0
+WEC.US,D,19980818,000000,5.85291,5.85291,5.64928,5.78974,1141419.1687934,0
+WEC.US,D,19980819,000000,5.74083,5.7689,5.70533,5.74083,1329420.9281008,0
+WEC.US,D,19980820,000000,5.71237,5.80401,5.67716,5.80401,1198058.6467798,0
+WEC.US,D,19980821,000000,5.7689,5.97253,5.70533,5.97253,1145818.8379653,0
+WEC.US,D,19980824,000000,5.91619,6.02887,5.88812,6.02887,1648292.1403441,0
+WEC.US,D,19980825,000000,6.02887,6.05673,5.88098,5.91619,3327758.232206,0
+WEC.US,D,19980826,000000,5.90935,5.91619,5.86015,5.89515,1222769.5936878,0
+WEC.US,D,19980827,000000,5.89515,5.89515,5.82494,5.84606,2242970.3616748,0
+WEC.US,D,19980828,000000,5.83199,5.94435,5.79696,5.94435,3551838.7101744,0
+WEC.US,D,19980831,000000,5.93038,5.97253,5.86689,5.86689,3330320.530822,0
+WEC.US,D,19980901,000000,5.88098,6.02173,5.86689,6.00763,6283132.4737703,0
+WEC.US,D,19980902,000000,6.01439,6.01439,5.89515,5.91619,2980643.4546513,0
+WEC.US,D,19980903,000000,5.86689,5.88098,5.79696,5.84606,4171559.1572445,0
+WEC.US,D,19980904,000000,5.78974,5.8179,5.71951,5.7689,4124205.7111938,0
+WEC.US,D,19980908,000000,5.77594,5.85291,5.69848,5.85291,3849613.3911551,0
+WEC.US,D,19980909,000000,5.86689,5.94435,5.84606,5.94435,1352436.6271615,0
+WEC.US,D,19980910,000000,5.89515,5.99384,5.88098,5.93038,2558381.5505675,0
+WEC.US,D,19980911,000000,5.89515,5.97253,5.88098,5.95834,1914442.9849742,0
+WEC.US,D,19980914,000000,5.96538,6.04256,5.91619,6.02887,1306557.5764037,0
+WEC.US,D,19980915,000000,6.03571,6.11992,6.03571,6.085,2133386.5961243,0
+WEC.US,D,19980916,000000,6.085,6.23934,6.06397,6.14828,1055695.6588308,0
+WEC.US,D,19980917,000000,6.09165,6.10612,6.02887,6.10612,960906.96948689,0
+WEC.US,D,19980918,000000,6.05673,6.15512,6.04256,6.15512,920624.8950356,0
+WEC.US,D,19980921,000000,6.085,6.19727,6.04969,6.19727,966811.70791763,0
+WEC.US,D,19980922,000000,6.14828,6.26036,6.09888,6.26036,1061612.6668479,0
+WEC.US,D,19980923,000000,6.30994,6.30994,6.12696,6.27405,1209743.3828467,0
+WEC.US,D,19980924,000000,6.26036,6.26036,6.16216,6.19727,732544.40588247,0
+WEC.US,D,19980925,000000,6.15512,6.30994,6.15512,6.24647,1930603.0526622,0
+WEC.US,D,19980928,000000,6.19727,6.24647,6.18329,6.24647,858944.66199059,0
+WEC.US,D,19980929,000000,6.23267,6.46428,6.23267,6.46428,1454130.0262237,0
+WEC.US,D,19980930,000000,6.43631,6.43631,6.35875,6.37283,1958549.0805046,0
+WEC.US,D,19981001,000000,6.37283,6.5344,6.34485,6.5344,1757350.3586126,0
+WEC.US,D,19981002,000000,6.49254,6.65411,6.47856,6.59054,1720249.1744224,0
+WEC.US,D,19981005,000000,6.49958,6.64678,6.47151,6.64678,1453643.3326319,0
+WEC.US,D,19981006,000000,6.66105,6.68913,6.49958,6.59797,2616193.7965158,0
+WEC.US,D,19981007,000000,6.59054,6.66829,6.51347,6.62595,2772407.1025223,0
+WEC.US,D,19981008,000000,6.57695,6.78742,6.54868,6.78742,2104675.7640662,0
+WEC.US,D,19981009,000000,6.83681,6.86478,6.40824,6.40824,3912364.1456091,0
+WEC.US,D,19981012,000000,6.40824,6.40824,6.11992,6.16921,2162886.7715708,0
+WEC.US,D,19981013,000000,6.1341,6.26036,6.1341,6.23267,5010968.5928355,0
+WEC.US,D,19981014,000000,6.21126,6.51347,6.21126,6.42202,1880923.4975327,0
+WEC.US,D,19981015,000000,6.38662,6.49958,6.32373,6.45028,1751639.8886323,0
+WEC.US,D,19981016,000000,6.46428,6.48511,6.35875,6.37283,854439.67886923,0
+WEC.US,D,19981019,000000,6.30994,6.34485,6.28843,6.30994,785802.590364,0
+WEC.US,D,19981020,000000,6.33801,6.34485,6.17615,6.19727,2843674.9948341,0
+WEC.US,D,19981021,000000,6.23267,6.23267,6.14114,6.16921,827645.96967827,0
+WEC.US,D,19981022,000000,6.16921,6.24647,6.16921,6.23267,625580.19701766,0
+WEC.US,D,19981023,000000,6.23267,6.24647,6.14114,6.16921,1395642.9530262,0
+WEC.US,D,19981026,000000,6.17615,6.19727,6.07072,6.19727,1289388.3352386,0
+WEC.US,D,19981027,000000,6.18329,6.2184,6.10612,6.16921,3870472.710415,0
+WEC.US,D,19981028,000000,6.1341,6.23267,6.1341,6.21126,1011746.0005265,0
+WEC.US,D,19981029,000000,6.16921,6.20431,6.10612,6.15512,3970125.2682809,0
+WEC.US,D,19981030,000000,6.14828,6.21126,6.14828,6.18329,1657210.0846893,0
+WEC.US,D,19981102,000000,6.16921,6.29556,6.16921,6.28168,800690.71093372,0
+WEC.US,D,19981103,000000,6.28843,6.35219,6.23267,6.33801,2650570.1100709,0
+WEC.US,D,19981104,000000,6.35875,6.48511,6.26036,6.29556,2244918.1585078,0
+WEC.US,D,19981105,000000,6.29556,6.32373,6.27405,6.30994,1861779.8754307,0
+WEC.US,D,19981106,000000,6.33801,6.38027,6.33801,6.35875,14672313.882813,0
+WEC.US,D,19981109,000000,6.46428,6.46428,6.30994,6.32373,4081849.0541838,0
+WEC.US,D,19981110,000000,6.32373,6.49254,6.30994,6.47856,1525190.3580329,0
+WEC.US,D,19981111,000000,6.47151,6.47151,6.39415,6.42202,1468436.3639074,0
+WEC.US,D,19981112,000000,6.40129,6.42917,6.36589,6.40129,1880283.4341114,0
+WEC.US,D,19981113,000000,6.36589,6.42917,6.36589,6.41518,1105324.0906839,0
+WEC.US,D,19981116,000000,6.38662,6.40824,6.34485,6.34485,911457.46910138,0
+WEC.US,D,19981117,000000,6.34485,6.38662,6.26036,6.29556,2560828.3105787,0
+WEC.US,D,19981118,000000,6.30994,6.38662,6.30994,6.35875,1286597.0043441,0
+WEC.US,D,19981119,000000,6.34485,6.37283,6.30994,6.35875,661529.06255647,0
+WEC.US,D,19981120,000000,6.38662,6.41518,6.29556,6.40129,2982151.5913068,0
+WEC.US,D,19981123,000000,6.38662,6.42917,6.36589,6.40129,3079010.7733471,0
+WEC.US,D,19981124,000000,6.38662,6.40824,6.31679,6.34485,2133249.5857434,0
+WEC.US,D,19981125,000000,6.35219,6.40129,6.32373,6.40129,1679465.0693963,0
+WEC.US,D,19981127,000000,6.47856,6.47856,6.44305,6.46428,1397326.9537526,0
+WEC.US,D,19981130,000000,6.46428,6.46428,6.38027,6.41518,2797966.6958196,0
+WEC.US,D,19981201,000000,6.38662,6.41518,6.33801,6.40129,1508845.2240842,0
+WEC.US,D,19981202,000000,6.38662,6.45028,6.37283,6.43631,759504.77695468,0
+WEC.US,D,19981203,000000,6.42917,6.46428,6.38662,6.41518,778346.77172556,0
+WEC.US,D,19981204,000000,6.40824,6.51347,6.39415,6.49958,1074284.0821504,0
+WEC.US,D,19981207,000000,6.51347,6.59054,6.47151,6.59054,1171375.3638659,0
+WEC.US,D,19981208,000000,6.60472,6.60472,6.48511,6.49958,767474.89575426,0
+WEC.US,D,19981209,000000,6.52061,6.52746,6.44305,6.49254,1290438.4073369,0
+WEC.US,D,19981210,000000,6.47856,6.49254,6.42917,6.46428,951104.59245909,0
+WEC.US,D,19981211,000000,6.43631,6.49958,6.40824,6.49958,1049385.001585,0
+WEC.US,D,19981214,000000,6.49254,6.50663,6.35219,6.40129,3487766.9302567,0
+WEC.US,D,19981215,000000,6.39415,6.39415,6.25351,6.25351,3032926.2070181,0
+WEC.US,D,19981216,000000,6.2679,6.35875,6.2184,6.35875,6320947.3388998,0
+WEC.US,D,19981217,000000,6.33068,6.42202,6.33068,6.35875,1086540.3764481,0
+WEC.US,D,19981218,000000,6.33068,6.37283,6.32373,6.35875,2506508.806878,0
+WEC.US,D,19981221,000000,6.35875,6.43631,6.35875,6.37283,2070645.04386,0
+WEC.US,D,19981222,000000,6.40129,6.40129,6.29556,6.33801,1169443.9264815,0
+WEC.US,D,19981223,000000,6.35875,6.35875,6.29556,6.30994,799023.06965569,0
+WEC.US,D,19981224,000000,6.30994,6.34485,6.30994,6.34485,327239.07013378,0
+WEC.US,D,19981228,000000,6.30994,6.35875,6.30994,6.30994,673700.49221529,0
+WEC.US,D,19981229,000000,6.30994,6.37283,6.2679,6.37283,924636.02730639,0
+WEC.US,D,19981230,000000,6.37283,6.40129,6.34485,6.37283,729037.34911754,0
+WEC.US,D,19981231,000000,6.33068,6.52746,6.33068,6.51347,2180400.5836194,0
+WEC.US,D,19990104,000000,6.46428,6.54173,6.44305,6.47856,2210456.9803138,0
+WEC.US,D,19990105,000000,6.43631,6.45724,6.35875,6.42202,1368822.6597315,0
+WEC.US,D,19990106,000000,6.42917,6.51347,6.42917,6.47856,1598963.2908911,0
+WEC.US,D,19990107,000000,6.45028,6.46428,6.38027,6.41518,1513160.0286172,0
+WEC.US,D,19990108,000000,6.41518,6.41518,6.28168,6.29556,930643.01229004,0
+WEC.US,D,19990111,000000,6.35219,6.35219,6.14114,6.16921,1033458.0560377,0
+WEC.US,D,19990112,000000,6.16216,6.17615,6.07072,6.085,16764668.937253,0
+WEC.US,D,19990113,000000,6.085,6.16216,6.03571,6.09888,7641186.5265489,0
+WEC.US,D,19990114,000000,6.11296,6.11296,6.00069,6.06397,2625761.0064719,0
+WEC.US,D,19990115,000000,6.09888,6.14828,6.03571,6.09888,1430947.6652817,0
+WEC.US,D,19990119,000000,6.09888,6.09888,5.95834,6.04969,1105874.1771386,0
+WEC.US,D,19990120,000000,6.09888,6.09888,5.99384,6.02173,1477729.5531016,0
+WEC.US,D,19990121,000000,6.05673,6.05673,5.95834,6.00763,926015.33330519,0
+WEC.US,D,19990122,000000,6.02887,6.02887,5.97253,6.00069,1436839.1116605,0
+WEC.US,D,19990125,000000,6.01439,6.02173,5.95834,5.97253,2756005.7329695,0
+WEC.US,D,19990126,000000,5.97253,5.98651,5.91619,5.95834,1623618.002195,0
+WEC.US,D,19990127,000000,5.94435,5.97253,5.85291,5.88098,614265.59347226,0
+WEC.US,D,19990128,000000,5.97253,5.97253,5.84606,5.88098,1153853.3720931,0
+WEC.US,D,19990129,000000,5.59286,5.63521,5.37545,5.38922,6056320.9903736,0
+WEC.US,D,19990201,000000,5.4173,5.45251,5.38922,5.4173,4157874.4786026,0
+WEC.US,D,19990202,000000,5.41035,5.41035,5.25563,5.36155,3279966.1484431,0
+WEC.US,D,19990203,000000,5.36155,5.36155,5.24888,5.31186,3130834.4386913,0
+WEC.US,D,19990204,000000,5.32605,5.32605,5.24888,5.32605,2166974.5887563,0
+WEC.US,D,19990205,000000,5.31186,5.40331,5.29797,5.37545,4829620.0167263,0
+WEC.US,D,19990208,000000,5.43832,5.57193,5.4173,5.55784,14031020.435543,0
+WEC.US,D,19990209,000000,5.55784,5.56498,5.51559,5.52957,24098262.046345,0
+WEC.US,D,19990210,000000,5.57193,5.63521,5.41035,5.5014,11200078.203943,0
+WEC.US,D,19990211,000000,5.5014,5.53681,5.45935,5.47324,3595592.055097,0
+WEC.US,D,19990212,000000,5.47324,5.48762,5.3681,5.41035,6215070.0108924,0
+WEC.US,D,19990216,000000,5.43832,5.45251,5.37545,5.42434,1729024.996059,0
+WEC.US,D,19990217,000000,5.42434,5.52957,5.36155,5.42434,6533905.4368422,0
+WEC.US,D,19990218,000000,5.46659,5.49466,5.39637,5.42434,6175327.7982405,0
+WEC.US,D,19990219,000000,5.43832,5.5014,5.38922,5.45251,2042745.0269665,0
+WEC.US,D,19990222,000000,5.52957,5.52957,5.47324,5.51559,7585831.2652672,0
+WEC.US,D,19990223,000000,5.52957,5.52957,5.45251,5.46659,2502560.0450044,0
+WEC.US,D,19990224,000000,5.48068,5.48068,5.43832,5.46659,1572186.9636141,0
+WEC.US,D,19990225,000000,5.45935,5.45935,5.3681,5.39637,5262530.8992959,0
+WEC.US,D,19990226,000000,5.45251,5.49466,5.42434,5.46659,3844781.2190644,0
+WEC.US,D,19990301,000000,5.46659,5.48068,5.38209,5.42434,4955309.6592916,0
+WEC.US,D,19990302,000000,5.48068,5.51559,5.45251,5.46659,1654382.9675012,0
+WEC.US,D,19990303,000000,5.43832,5.59286,5.43832,5.51559,6136912.7458454,0
+WEC.US,D,19990304,000000,5.53681,5.64244,5.53681,5.5861,4505417.6692139,0
+WEC.US,D,19990305,000000,5.62132,5.75462,5.60733,5.62132,1507212.3466342,0
+WEC.US,D,19990308,000000,5.62816,5.69144,5.5861,5.69144,2464772.7864442,0
+WEC.US,D,19990309,000000,5.69144,5.69144,5.52957,5.57193,4417433.4879664,0
+WEC.US,D,19990310,000000,5.54357,5.55784,5.5014,5.52957,4804072.6930153,0
+WEC.US,D,19990311,000000,5.52957,5.55784,5.5014,5.52957,1110243.1723445,0
+WEC.US,D,19990312,000000,5.53681,5.5861,5.53681,5.5861,3918742.2855799,0
+WEC.US,D,19990315,000000,5.57897,5.63521,5.56498,5.60733,1051268.3830896,0
+WEC.US,D,19990316,000000,5.61388,5.62816,5.5861,5.60009,2141984.5087588,0
+WEC.US,D,19990317,000000,5.60733,5.63521,5.56498,5.60733,1170302.7975258,0
+WEC.US,D,19990318,000000,5.62132,5.66298,5.60733,5.66298,2449433.7585761,0
+WEC.US,D,19990319,000000,5.60733,5.64928,5.60733,5.60733,1507307.4359285,0
+WEC.US,D,19990322,000000,5.66298,5.67716,5.60733,5.63521,964487.64376992,0
+WEC.US,D,19990323,000000,5.64244,5.65632,5.5861,5.60009,1216120.5003519,0
+WEC.US,D,19990324,000000,5.60733,5.7689,5.57193,5.7689,2676841.3393763,0
+WEC.US,D,19990325,000000,5.7689,5.84606,5.64928,5.66298,1422055.2825748,0
+WEC.US,D,19990326,000000,5.66298,5.69144,5.64928,5.64928,1664559.5669126,0
+WEC.US,D,19990329,000000,5.66298,5.70533,5.66298,5.67716,1062767.0304303,0
+WEC.US,D,19990330,000000,5.65632,5.67041,5.57193,5.5861,2708672.7362294,0
+WEC.US,D,19990331,000000,5.62132,5.66298,5.55784,5.57193,4313344.4521695,0
+WEC.US,D,19990401,000000,5.55784,5.60009,5.55784,5.57193,1417956.2182684,0
+WEC.US,D,19990405,000000,5.52303,5.61388,5.52303,5.60009,2229407.3564308,0
+WEC.US,D,19990406,000000,5.60009,5.63521,5.45251,5.55784,2936678.4593641,0
+WEC.US,D,19990407,000000,5.55784,5.57193,5.39637,5.41035,2706350.7170127,0
+WEC.US,D,19990408,000000,5.45251,5.5861,5.45251,5.5861,1430402.6911546,0
+WEC.US,D,19990409,000000,5.52957,5.57897,5.48762,5.5014,1569760.6529135,0
+WEC.US,D,19990412,000000,5.48762,5.62132,5.45251,5.5014,1938138.6236119,0
+WEC.US,D,19990413,000000,5.52957,5.53681,5.45935,5.48762,1029498.0470433,0
+WEC.US,D,19990414,000000,5.48762,5.51559,5.41035,5.41035,1561864.151632,0
+WEC.US,D,19990415,000000,5.41035,5.43832,5.3681,5.39637,2880656.5505573,0
+WEC.US,D,19990416,000000,5.36155,5.45251,5.36155,5.45251,2283224.8295568,0
+WEC.US,D,19990419,000000,5.45251,5.55784,5.45251,5.46659,3452170.8153255,0
+WEC.US,D,19990420,000000,5.46659,5.5861,5.46659,5.57193,5533606.96038,0
+WEC.US,D,19990421,000000,5.57193,5.61388,5.52303,5.60009,3471760.2323981,0
+WEC.US,D,19990422,000000,5.60009,5.60009,5.49466,5.57193,2646092.7335188,0
+WEC.US,D,19990423,000000,5.55784,5.59286,5.51559,5.54357,1342888.8440506,0
+WEC.US,D,19990426,000000,5.52957,5.5861,5.5014,5.54357,3143321.8101986,0
+WEC.US,D,19990427,000000,5.60009,5.62132,5.55784,5.57193,2871772.3475746,0
+WEC.US,D,19990428,000000,5.57193,5.67716,5.57193,5.66298,2759224.4544553,0
+WEC.US,D,19990429,000000,5.66298,5.70533,5.57193,5.70533,3097845.6108594,0
+WEC.US,D,19990430,000000,5.66298,5.74083,5.57897,5.74083,1509403.4902631,0
+WEC.US,D,19990503,000000,5.74728,5.83912,5.70533,5.82494,2718207.2272885,0
+WEC.US,D,19990504,000000,5.83199,5.84606,5.72665,5.74083,1836847.0535027,0
+WEC.US,D,19990505,000000,5.79696,5.83912,5.7689,5.81066,1975558.8170472,0
+WEC.US,D,19990506,000000,5.81066,5.87413,5.7824,5.81066,1131266.0860891,0
+WEC.US,D,19990507,000000,5.82494,5.82494,5.74083,5.7824,22336606.085388,0
+WEC.US,D,19990510,000000,5.92324,5.93712,5.82494,5.85291,1587002.4891312,0
+WEC.US,D,19990511,000000,5.83199,5.93038,5.83199,5.90201,1145219.6731652,0
+WEC.US,D,19990512,000000,5.90201,5.90201,5.84606,5.88812,647164.44433767,0
+WEC.US,D,19990513,000000,5.91619,6.05673,5.86689,6.02887,4379265.8722294,0
+WEC.US,D,19990514,000000,5.93712,5.93712,5.82494,5.88098,1477583.3405309,0
+WEC.US,D,19990517,000000,5.88812,5.95834,5.87413,5.95834,2185125.3968295,0
+WEC.US,D,19990518,000000,5.94435,5.97253,5.90201,5.95834,968491.61878199,0
+WEC.US,D,19990519,000000,5.95834,6.01439,5.94435,6.01439,1361280.9539886,0
+WEC.US,D,19990520,000000,6.02887,6.05673,5.97253,6.05673,1155291.9810927,0
+WEC.US,D,19990521,000000,6.01439,6.02887,6.00069,6.01439,865018.10723365,0
+WEC.US,D,19990524,000000,6.02887,6.14114,6.01439,6.085,764706.05910137,0
+WEC.US,D,19990525,000000,6.05673,6.19727,6.05673,6.19727,2307538.0373741,0
+WEC.US,D,19990526,000000,6.19727,6.19727,6.07072,6.14114,1308853.0115168,0
+WEC.US,D,19990527,000000,6.14114,6.15512,6.02887,6.12696,1158185.55854,0
+WEC.US,D,19990528,000000,6.12696,6.15512,6.07072,6.11296,1081564.0367179,0
+WEC.US,D,19990601,000000,6.14114,6.14114,6.00069,6.01439,985635.29830899,0
+WEC.US,D,19990602,000000,6.00069,6.05673,5.97253,6.01439,1172595.1652422,0
+WEC.US,D,19990603,000000,6.01439,6.05673,6.00069,6.02887,797796.11102073,0
+WEC.US,D,19990604,000000,6.01439,6.085,6.00069,6.085,1866978.0901807,0
+WEC.US,D,19990607,000000,6.07072,6.07072,5.94435,6.01439,713374.19967674,0
+WEC.US,D,19990608,000000,6.04256,6.05673,5.97253,5.97253,1206274.1573062,0
+WEC.US,D,19990609,000000,6.01439,6.01439,5.94435,6.01439,879662.88100743,0
+WEC.US,D,19990610,000000,6.01439,6.01439,5.83199,5.94435,844427.69640795,0
+WEC.US,D,19990611,000000,5.91619,5.91619,5.86015,5.88812,898788.09872988,0
+WEC.US,D,19990614,000000,5.87413,6.02887,5.87413,5.97253,1509564.0173511,0
+WEC.US,D,19990615,000000,5.9513,6.12696,5.9513,6.09888,2114949.4977029,0
+WEC.US,D,19990616,000000,6.11296,6.12696,6.07072,6.085,972238.95494627,0
+WEC.US,D,19990617,000000,6.085,6.085,5.98651,6.02887,1057987.0040816,0
+WEC.US,D,19990618,000000,5.98651,6.07072,5.97253,6.07072,1734198.6716364,0
+WEC.US,D,19990621,000000,6.04256,6.07072,5.86689,6.07072,2068456.9676277,0
+WEC.US,D,19990622,000000,6.04256,6.04256,5.98651,6.01439,1346631.0678871,0
+WEC.US,D,19990623,000000,6.00069,6.01439,5.95834,5.98651,1059779.3861541,0
+WEC.US,D,19990624,000000,5.97253,6.04256,5.95834,5.98651,1934304.3778777,0
+WEC.US,D,19990625,000000,5.98651,6.00069,5.94435,5.95834,1123583.2801031,0
+WEC.US,D,19990628,000000,5.89515,5.90935,5.82494,5.85291,4395899.3414573,0
+WEC.US,D,19990629,000000,5.82494,5.83912,5.74083,5.7824,1712899.692199,0
+WEC.US,D,19990630,000000,5.74083,5.7689,5.52303,5.52303,2590149.5545576,0
+WEC.US,D,19990701,000000,5.55784,5.69848,5.54357,5.65632,1879369.3499284,0
+WEC.US,D,19990702,000000,5.64244,5.72665,5.62816,5.67041,875466.68247586,0
+WEC.US,D,19990706,000000,5.67041,5.71237,5.62816,5.65632,1104699.3642456,0
+WEC.US,D,19990707,000000,5.62816,5.67041,5.61388,5.64244,874645.64265597,0
+WEC.US,D,19990708,000000,5.68458,5.68458,5.62816,5.65632,3289109.0352047,0
+WEC.US,D,19990709,000000,5.62816,5.65632,5.61388,5.64244,1430455.8593621,0
+WEC.US,D,19990712,000000,5.65632,5.65632,5.54357,5.55784,1852088.9471455,0
+WEC.US,D,19990713,000000,5.54357,5.61388,5.54357,5.55784,910963.61825081,0
+WEC.US,D,19990714,000000,5.55784,5.62816,5.55784,5.62816,1323627.6384126,0
+WEC.US,D,19990715,000000,5.62816,5.65632,5.61388,5.65632,2318837.3039365,0
+WEC.US,D,19990716,000000,5.62816,5.67041,5.57193,5.60009,1549475.959281,0
+WEC.US,D,19990719,000000,5.64244,5.64244,5.60009,5.62816,1304672.1499681,0
+WEC.US,D,19990720,000000,5.60009,5.62816,5.5861,5.5861,1041050.8850569,0
+WEC.US,D,19990721,000000,5.62816,5.67041,5.5861,5.67041,1938781.7544298,0
+WEC.US,D,19990722,000000,5.67041,5.68458,5.64244,5.68458,1547546.5668275,0
+WEC.US,D,19990723,000000,5.68458,5.69848,5.65632,5.69848,881963.42844798,0
+WEC.US,D,19990726,000000,5.67041,5.69848,5.67041,5.67041,790165.45077681,0
+WEC.US,D,19990727,000000,5.69848,5.69848,5.67041,5.68458,1350226.0566876,0
+WEC.US,D,19990728,000000,5.67041,5.68458,5.64244,5.65632,866007.85386585,0
+WEC.US,D,19990729,000000,5.62816,5.64244,5.54357,5.55784,1388421.278994,0
+WEC.US,D,19990730,000000,5.59286,5.66298,5.52303,5.53681,2216521.2233671,0
+WEC.US,D,19990802,000000,5.61388,5.61388,5.57193,5.61388,979822.58177586,0
+WEC.US,D,19990803,000000,5.5861,5.62816,5.55784,5.62816,689395.33808748,0
+WEC.US,D,19990804,000000,5.64244,5.69848,5.61388,5.64244,1682937.3623333,0
+WEC.US,D,19990805,000000,5.65632,5.65632,5.61388,5.64244,651459.82202556,0
+WEC.US,D,19990806,000000,5.61388,5.65632,5.61388,5.62816,1235730.3667351,0
+WEC.US,D,19990809,000000,5.62816,5.62816,5.60009,5.61388,19817869.613247,0
+WEC.US,D,19990810,000000,5.72665,5.74083,5.67041,5.71237,1603880.3276206,0
+WEC.US,D,19990811,000000,5.72665,5.72665,5.68458,5.72665,1261609.9917431,0
+WEC.US,D,19990812,000000,5.69848,5.69848,5.5861,5.61388,1057245.7165729,0
+WEC.US,D,19990813,000000,5.61388,5.72665,5.61388,5.65632,1374166.0645867,0
+WEC.US,D,19990816,000000,5.65632,5.67041,5.5861,5.60009,731081.25771028,0
+WEC.US,D,19990817,000000,5.64244,5.64244,5.55784,5.57193,713256.61614088,0
+WEC.US,D,19990818,000000,5.60009,5.62816,5.57193,5.61388,1273274.2784994,0
+WEC.US,D,19990819,000000,5.61388,5.61388,5.5014,5.60009,4404257.9971579,0
+WEC.US,D,19990820,000000,5.5861,5.7689,5.5861,5.75462,864265.5726042,0
+WEC.US,D,19990823,000000,5.75462,5.7689,5.68458,5.71237,510053.86181187,0
+WEC.US,D,19990824,000000,5.68458,5.74083,5.67041,5.69848,773544.25113521,0
+WEC.US,D,19990825,000000,5.68458,5.79696,5.68458,5.7689,1004092.8460409,0
+WEC.US,D,19990826,000000,5.7689,5.7824,5.72665,5.74083,1398053.9267438,0
+WEC.US,D,19990827,000000,5.72665,5.7689,5.69848,5.71237,1098061.5180304,0
+WEC.US,D,19990830,000000,5.71237,5.71237,5.62816,5.62816,1718064.1655867,0
+WEC.US,D,19990831,000000,5.67041,5.74083,5.55784,5.55784,4751301.2021256,0
+WEC.US,D,19990901,000000,5.68458,5.71237,5.61388,5.65632,2109535.5427262,0
+WEC.US,D,19990902,000000,5.69848,5.69848,5.5861,5.62816,1421552.2295344,0
+WEC.US,D,19990903,000000,5.62816,5.69848,5.61388,5.61388,1357980.4352606,0
+WEC.US,D,19990907,000000,5.62816,5.62816,5.51559,5.52957,899562.10513544,0
+WEC.US,D,19990908,000000,5.52957,5.55784,5.47324,5.48762,1522050.366393,0
+WEC.US,D,19990909,000000,5.45935,5.51559,5.43158,5.5014,1600857.9195166,0
+WEC.US,D,19990910,000000,5.5014,5.57193,5.5014,5.51559,1074034.6005613,0
+WEC.US,D,19990913,000000,5.51559,5.52957,5.48762,5.51559,1537362.8101573,0
+WEC.US,D,19990914,000000,5.48762,5.51559,5.48762,5.48762,938471.0083811,0
+WEC.US,D,19990915,000000,5.5014,5.54357,5.48762,5.48762,954564.61580966,0
+WEC.US,D,19990916,000000,5.48068,5.49466,5.39637,5.42434,1008300.2916933,0
+WEC.US,D,19990917,000000,5.38922,5.48762,5.38922,5.48762,1227299.1159819,0
+WEC.US,D,19990920,000000,5.43832,5.46659,5.39637,5.39637,635990.9410353,0
+WEC.US,D,19990921,000000,5.38209,5.43832,5.35382,5.39637,1796893.1904863,0
+WEC.US,D,19990922,000000,5.38209,5.42434,5.3681,5.38209,964996.83160342,0
+WEC.US,D,19990923,000000,5.41035,5.42434,5.31186,5.31186,1387160.5789965,0
+WEC.US,D,19990924,000000,5.31186,5.32605,5.25563,5.29797,1750876.1068821,0
+WEC.US,D,19990927,000000,5.24164,5.35382,5.24164,5.25563,2202668.8603783,0
+WEC.US,D,19990928,000000,5.24164,5.24164,5.10139,5.15734,1751380.182388,0
+WEC.US,D,19990929,000000,5.15734,5.22775,5.14325,5.17142,1016435.0274431,0
+WEC.US,D,19990930,000000,5.22775,5.32605,5.15734,5.32605,1449932.8052265,0
+WEC.US,D,19991001,000000,5.32605,5.35382,5.21377,5.35382,1233760.0756605,0
+WEC.US,D,19991004,000000,5.38922,5.48762,5.36155,5.48762,1315389.6336444,0
+WEC.US,D,19991005,000000,5.48068,5.49466,5.39637,5.42434,1475560.9037144,0
+WEC.US,D,19991006,000000,5.42434,5.42434,5.39637,5.42434,1041371.9392332,0
+WEC.US,D,19991007,000000,5.41035,5.41035,5.25563,5.26952,633340.71038378,0
+WEC.US,D,19991008,000000,5.26952,5.32605,5.25563,5.26952,1132726.1668646,0
+WEC.US,D,19991011,000000,5.25563,5.26952,5.21377,5.22775,822364.9352203,0
+WEC.US,D,19991012,000000,5.22775,5.22775,5.11528,5.17142,1571697.2026256,0
+WEC.US,D,19991013,000000,5.15734,5.17142,5.12937,5.17142,1220734.8872849,0
+WEC.US,D,19991014,000000,5.12937,5.21377,5.12937,5.17142,9311505.6417872,0
+WEC.US,D,19991015,000000,5.17142,5.17142,5.05875,5.11528,2030915.1007944,0
+WEC.US,D,19991018,000000,5.11528,5.14325,5.08682,5.12937,1123178.3837536,0
+WEC.US,D,19991019,000000,5.14325,5.17142,5.05875,5.08682,3863405.4286775,0
+WEC.US,D,19991020,000000,5.08682,5.11528,5.05875,5.10139,1120918.7349342,0
+WEC.US,D,19991021,000000,5.07303,5.08682,5.0031,5.05875,1488532.9238825,0
+WEC.US,D,19991022,000000,5.07303,5.08682,5.0031,5.04486,7958426.9062733,0
+WEC.US,D,19991025,000000,5.03792,5.2834,5.02384,5.2834,1777973.4883352,0
+WEC.US,D,19991026,000000,5.29113,5.29113,5.11528,5.11528,1781818.9811903,0
+WEC.US,D,19991027,000000,5.11528,5.25563,5.11528,5.18541,2446606.6413881,0
+WEC.US,D,19991028,000000,5.18541,5.2834,5.11528,5.15734,4267408.1433422,0
+WEC.US,D,19991029,000000,5.15734,5.19929,5.08682,5.08682,2652698.8833025,0
+WEC.US,D,19991101,000000,5.08682,5.12937,5.07303,5.12937,4995391.3304991,0
+WEC.US,D,19991102,000000,5.10139,5.19929,5.10139,5.18541,1668374.3858017,0
+WEC.US,D,19991103,000000,5.18541,5.18541,5.11528,5.15734,995223.98004121,0
+WEC.US,D,19991104,000000,5.14325,5.17142,5.10139,5.12937,2014944.1892294,0
+WEC.US,D,19991105,000000,5.12937,5.18541,5.11528,5.15734,1745447.837388,0
+WEC.US,D,19991108,000000,5.12937,5.15734,5.03088,5.04486,20761886.474659,0
+WEC.US,D,19991109,000000,5.18541,5.19929,5.10139,5.11528,5081287.6371361,0
+WEC.US,D,19991110,000000,5.09425,5.11528,4.99576,5.03792,2007827.8291467,0
+WEC.US,D,19991111,000000,5.04486,5.04486,4.9678,4.98178,1615485.3113764,0
+WEC.US,D,19991112,000000,5.02384,5.02384,4.98178,5.00966,1352774.0407861,0
+WEC.US,D,19991115,000000,4.97435,5.00966,4.89015,4.94657,3225074.0640461,0
+WEC.US,D,19991117,000000,4.89015,4.89015,4.8341,4.84848,1958525.5637973,0
+WEC.US,D,19991118,000000,4.8832,4.93963,4.82022,4.82022,2950215.9029698,0
+WEC.US,D,19991119,000000,4.8341,4.91146,4.80613,4.82022,3566368.967809,0
+WEC.US,D,19991122,000000,4.82022,4.82022,4.72867,4.74284,2535089.7858139,0
+WEC.US,D,19991123,000000,4.77797,4.77797,4.65864,4.67263,4060183.0096214,0
+WEC.US,D,19991124,000000,4.72867,4.76387,4.68642,4.7007,2523670.8907845,0
+WEC.US,D,19991126,000000,4.71458,4.74284,4.71458,4.71458,1029017.4882446,0
+WEC.US,D,19991129,000000,4.71458,4.71458,4.51066,4.5534,4634841.3558918,0
+WEC.US,D,19991130,000000,4.58129,4.7007,4.5534,4.68642,5004520.9252088,0
+WEC.US,D,19991201,000000,4.7007,4.7007,4.60925,4.67263,3227687.4859386,0
+WEC.US,D,19991202,000000,4.68642,4.71458,4.62343,4.7007,2591050.3466888,0
+WEC.US,D,19991203,000000,4.62343,4.72867,4.62343,4.68642,2181631.6321165,0
+WEC.US,D,19991206,000000,4.68642,4.7007,4.59546,4.68642,2635752.5396225,0
+WEC.US,D,19991207,000000,4.64435,4.7007,4.62343,4.67263,2478356.2409987,0
+WEC.US,D,19991208,000000,4.65864,4.67263,4.59546,4.65864,3657364.3100397,0
+WEC.US,D,19991209,000000,4.63751,4.65864,4.50431,4.59546,3077331.8849483,0
+WEC.US,D,19991210,000000,4.60925,4.62343,4.51066,4.53902,2567211.5628771,0
+WEC.US,D,19991213,000000,4.52514,4.5534,4.49013,4.5534,3668106.3328887,0
+WEC.US,D,19991214,000000,4.5534,4.59546,4.53902,4.5671,3010270.4158235,0
+WEC.US,D,19991215,000000,4.59546,4.63751,4.53902,4.62343,2813979.5284715,0
+WEC.US,D,19991216,000000,4.62343,4.6515,4.59546,4.62343,2610068.2055308,0
+WEC.US,D,19991217,000000,4.62343,4.6515,4.58129,4.62343,5677067.0538416,0
+WEC.US,D,19991220,000000,4.63751,4.6515,4.49013,4.5671,2733815.1635908,0
+WEC.US,D,19991221,000000,4.62343,4.67263,4.5671,4.67263,2769439.9075568,0
+WEC.US,D,19991222,000000,4.64435,4.65864,4.61659,4.65864,2430756.3807555,0
+WEC.US,D,19991223,000000,4.65864,4.71458,4.65864,4.7007,2590214.9923516,0
+WEC.US,D,19991227,000000,4.7007,4.71458,4.60925,4.60925,2076404.5921857,0
+WEC.US,D,19991228,000000,4.65864,4.67263,4.59546,4.65864,1902696.9009756,0
+WEC.US,D,19991229,000000,4.62343,4.63751,4.5671,4.62343,1664584.1060854,0
+WEC.US,D,19991230,000000,4.60925,4.63751,4.5534,4.5671,2541836.013375,0
+WEC.US,D,19991231,000000,4.52514,4.58129,4.51066,4.53902,1278613.5934926,0
+WEC.US,D,20000103,000000,4.59546,4.59546,4.46167,4.49013,2467650.0044432,0
+WEC.US,D,20000104,000000,4.4826,4.53902,4.46891,4.52514,2227269.3810094,0
+WEC.US,D,20000105,000000,4.53902,4.77073,4.52514,4.72867,2946691.464291,0
+WEC.US,D,20000106,000000,4.79214,4.79214,4.68642,4.71458,2830000.5408474,0
+WEC.US,D,20000107,000000,4.72182,4.78491,4.70784,4.77073,1566009.226887,0
+WEC.US,D,20000110,000000,4.82696,4.82696,4.74284,4.77073,3793896.177076,0
+WEC.US,D,20000111,000000,4.80613,4.80613,4.71458,4.71458,3953841.482264,0
+WEC.US,D,20000112,000000,4.73581,4.81307,4.73581,4.79899,2616238.7849991,0
+WEC.US,D,20000113,000000,4.82696,4.82696,4.74284,4.75664,2019590.2725938,0
+WEC.US,D,20000114,000000,4.79214,4.79214,4.68642,4.68642,2614960.7030877,0
+WEC.US,D,20000118,000000,4.68642,4.7007,4.5534,4.59546,2518114.8130991,0
+WEC.US,D,20000119,000000,4.62343,4.71458,4.59546,4.71458,1588855.19667,0
+WEC.US,D,20000120,000000,4.68642,4.71458,4.65864,4.68642,1976192.7456752,0
+WEC.US,D,20000121,000000,4.69375,4.81307,4.67938,4.78491,2584406.3656805,0
+WEC.US,D,20000124,000000,4.79899,4.85522,4.78491,4.78491,3666791.4422183,0
+WEC.US,D,20000125,000000,4.78491,4.81307,4.72867,4.75664,3131785.3316335,0
+WEC.US,D,20000126,000000,4.74284,4.79214,4.72867,4.74284,1949361.2052597,0
+WEC.US,D,20000127,000000,4.76387,4.77797,4.67263,4.71458,2356668.5285145,0
+WEC.US,D,20000128,000000,4.77797,4.77797,4.60925,4.67263,3543716.2440108,0
+WEC.US,D,20000131,000000,4.68642,4.7007,4.65864,4.65864,3271501.1563275,0
+WEC.US,D,20000201,000000,4.68642,4.71458,4.64435,4.68642,1943752.9818324,0
+WEC.US,D,20000202,000000,4.74284,4.81307,4.71458,4.75664,2086193.6771616,0
+WEC.US,D,20000203,000000,4.77073,4.99576,4.75664,4.93259,3312240.2728703,0
+WEC.US,D,20000204,000000,4.89015,4.90442,4.73581,4.79899,1974257.2184286,0
+WEC.US,D,20000207,000000,4.80613,4.80613,4.65864,4.65864,3501024.2183074,0
+WEC.US,D,20000208,000000,4.74284,4.82022,4.71458,4.72867,1750378.1661694,0
+WEC.US,D,20000209,000000,4.71458,4.77073,4.7007,4.72867,23247407.13162,0
+WEC.US,D,20000210,000000,4.81307,4.89015,4.68642,4.73581,4386525.3774863,0
+WEC.US,D,20000211,000000,4.74999,4.78491,4.61659,4.63038,3637852.6003472,0
+WEC.US,D,20000214,000000,4.64435,4.65864,4.63038,4.65864,2478952.3384022,0
+WEC.US,D,20000215,000000,4.65864,4.65864,4.63038,4.63038,2373045.3588945,0
+WEC.US,D,20000216,000000,4.61659,4.63038,4.59546,4.63038,1609755.414551,0
+WEC.US,D,20000217,000000,4.63038,4.64435,4.58129,4.63038,1811993.9838861,0
+WEC.US,D,20000218,000000,4.59546,4.63038,4.5179,4.58129,1402600.8309519,0
+WEC.US,D,20000222,000000,4.61659,4.61659,4.5534,4.5534,2027568.5711176,0
+WEC.US,D,20000224,000000,4.52514,4.53902,4.27877,4.32142,3590679.1082296,0
+WEC.US,D,20000225,000000,4.29295,4.34225,4.26508,4.29295,4832834.6483498,0
+WEC.US,D,20000228,000000,4.2863,4.34919,4.24396,4.33512,5601658.176137,0
+WEC.US,D,20000229,000000,4.34919,4.36338,4.30009,4.33512,3049738.6077137,0
+WEC.US,D,20000302,000000,4.33512,4.39858,4.30713,4.38431,2136884.4506995,0
+WEC.US,D,20000303,000000,4.38431,4.39858,4.32142,4.33512,2157746.8373558,0
+WEC.US,D,20000306,000000,4.34225,4.35653,4.17384,4.18762,3505910.5810712,0
+WEC.US,D,20000307,000000,4.18762,4.251,4.18762,4.20161,3614853.2607349,0
+WEC.US,D,20000308,000000,4.24396,4.26508,4.12465,4.12465,5072546.5793276,0
+WEC.US,D,20000309,000000,4.13852,4.24396,4.13852,4.2157,2525586.9911861,0
+WEC.US,D,20000310,000000,4.2157,4.251,4.17384,4.20161,1883211.7753868,0
+WEC.US,D,20000313,000000,4.2157,4.22988,4.16659,4.2157,1740264.9596207,0
+WEC.US,D,20000314,000000,4.2157,4.27877,4.18087,4.24396,2302859.2351126,0
+WEC.US,D,20000315,000000,4.27233,4.50431,4.25814,4.41247,3087171.0707353,0
+WEC.US,D,20000316,000000,4.53902,4.78491,4.51066,4.70784,3990706.4769169,0
+WEC.US,D,20000317,000000,4.64435,4.73581,4.5534,4.65864,2736713.8533659,0
+WEC.US,D,20000320,000000,4.67263,4.72182,4.65864,4.65864,1309219.054176,0
+WEC.US,D,20000321,000000,4.67938,4.70784,4.66539,4.69375,1809494.0556674,0
+WEC.US,D,20000322,000000,4.67938,4.69375,4.43351,4.52514,5141184.6902983,0
+WEC.US,D,20000323,000000,4.54606,4.59546,4.53209,4.59546,2998191.0080623,0
+WEC.US,D,20000324,000000,4.60231,4.64435,4.5671,4.5671,1410616.9607003,0
+WEC.US,D,20000327,000000,4.54606,4.63038,4.54606,4.59546,2143778.9357623,0
+WEC.US,D,20000328,000000,4.61659,4.6515,4.5534,4.61659,2025913.1994259,0
+WEC.US,D,20000329,000000,4.65864,4.73581,4.65864,4.73581,2669101.2753208,0
+WEC.US,D,20000330,000000,4.75664,4.89015,4.75664,4.81307,2556707.7744963,0
+WEC.US,D,20000331,000000,4.85522,4.89015,4.79899,4.89015,3292090.5446877,0
+WEC.US,D,20000403,000000,4.89015,4.93259,4.85522,4.93259,3697241.4881414,0
+WEC.US,D,20000404,000000,4.90442,5.04486,4.89015,4.95391,3720399.3099108,0
+WEC.US,D,20000405,000000,4.96036,5.11528,4.93259,5.00966,2217063.1300975,0
+WEC.US,D,20000406,000000,5.03088,5.08682,4.93259,4.98178,1700066.7273428,0
+WEC.US,D,20000407,000000,4.91841,4.98178,4.87655,4.91841,1405452.4873126,0
+WEC.US,D,20000410,000000,4.91841,5.00966,4.85522,4.99576,1649730.7493436,0
+WEC.US,D,20000411,000000,5.01709,5.05875,4.98178,5.04486,1981439.0163052,0
+WEC.US,D,20000412,000000,5.05875,5.21377,5.04486,5.13612,1933250.2159171,0
+WEC.US,D,20000413,000000,5.0519,5.26952,5.0519,5.25563,1985006.3985364,0
+WEC.US,D,20000414,000000,5.27686,5.30472,5.08682,5.12213,1756903.5411764,0
+WEC.US,D,20000417,000000,5.12213,5.21377,5.01709,5.21377,2355859.758281,0
+WEC.US,D,20000418,000000,5.22775,5.22775,5.13612,5.21377,1429822.9531996,0
+WEC.US,D,20000419,000000,5.17837,5.19929,5.02384,5.16438,2510358.3895951,0
+WEC.US,D,20000420,000000,5.16438,5.17837,5.08682,5.12213,4370642.3979567,0
+WEC.US,D,20000424,000000,5.13612,5.35382,5.12213,5.29113,2413991.0134743,0
+WEC.US,D,20000425,000000,5.2834,5.52957,5.2834,5.5014,3266266.1328183,0
+WEC.US,D,20000426,000000,5.51559,5.62816,5.5014,5.59286,2516313.2288368,0
+WEC.US,D,20000427,000000,5.51559,5.52957,5.3191,5.34726,4244449.702351,0
+WEC.US,D,20000428,000000,5.333,5.333,5.20682,5.24164,2502773.7403,0
+WEC.US,D,20000501,000000,5.24164,5.26952,5.16438,5.26952,2747369.9891105,0
+WEC.US,D,20000502,000000,5.19929,5.21377,4.9678,4.98178,7288688.4679834,0
+WEC.US,D,20000503,000000,5.00966,5.03792,4.94657,5.02384,3298682.379954,0
+WEC.US,D,20000504,000000,5.02384,5.10139,4.98178,5.10139,3807766.9444443,0
+WEC.US,D,20000505,000000,5.10785,5.10785,4.95391,4.9678,3027918.1708564,0
+WEC.US,D,20000508,000000,5.03088,5.22775,4.99576,5.15019,3498398.5268287,0
+WEC.US,D,20000509,000000,5.19929,5.21377,5.12213,5.21377,23382529.018691,0
+WEC.US,D,20000510,000000,5.24164,5.24164,5.19929,5.21377,3573985.3135354,0
+WEC.US,D,20000511,000000,5.22061,5.31186,5.22061,5.31186,2000200.2362994,0
+WEC.US,D,20000512,000000,5.31186,5.32605,5.15019,5.18541,1362131.6453089,0
+WEC.US,D,20000515,000000,5.23471,5.29797,5.15019,5.19929,1833839.9823816,0
+WEC.US,D,20000516,000000,5.22775,5.22775,5.15019,5.22775,1399571.2655891,0
+WEC.US,D,20000517,000000,5.21377,5.21377,5.00966,5.07303,1763941.1714133,0
+WEC.US,D,20000518,000000,5.12213,5.23471,5.04486,5.12213,1484795.8123735,0
+WEC.US,D,20000519,000000,5.13612,5.21377,5.09425,5.13612,2104715.6402218,0
+WEC.US,D,20000522,000000,5.16438,5.29113,5.12937,5.22775,1933115.2504673,0
+WEC.US,D,20000523,000000,5.24888,5.26297,5.18541,5.19929,1803424.7002864,0
+WEC.US,D,20000524,000000,5.19929,5.36155,5.19929,5.26297,2881215.8392017,0
+WEC.US,D,20000525,000000,5.27686,5.29797,5.17142,5.18541,1526991.9422953,0
+WEC.US,D,20000526,000000,5.24164,5.35382,5.22775,5.29113,2801897.0533137,0
+WEC.US,D,20000530,000000,5.29113,5.3191,5.13612,5.21377,1563514.410996,0
+WEC.US,D,20000531,000000,5.27686,5.31186,5.24888,5.27686,1957973.4324116,0
+WEC.US,D,20000601,000000,5.31186,5.31186,5.23471,5.26297,1960824.0663069,0
+WEC.US,D,20000605,000000,5.15019,5.17142,4.99576,5.05875,2020590.2438813,0
+WEC.US,D,20000606,000000,5.03792,5.15019,5.03792,5.08682,1910957.3999855,0
+WEC.US,D,20000607,000000,5.12213,5.13612,5.09425,5.10785,1534139.9988095,0
+WEC.US,D,20000608,000000,5.04486,5.07303,5.03088,5.04486,2258735.7576685,0
+WEC.US,D,20000612,000000,5.17142,5.19929,5.12213,5.17142,1233056.6193766,0
+WEC.US,D,20000613,000000,5.13612,5.19929,5.13612,5.17142,1421895.7779522,0
+WEC.US,D,20000614,000000,5.19929,5.23471,5.15734,5.17142,1989208.7318611,0
+WEC.US,D,20000615,000000,5.10139,5.33984,5.10139,5.29113,2205154.4740797,0
+WEC.US,D,20000616,000000,5.21377,5.31186,5.21377,5.27686,2192513.7327431,0
+WEC.US,D,20000619,000000,5.24888,5.29797,5.18541,5.19929,1735384.7316502,0
+WEC.US,D,20000620,000000,5.19929,5.24888,5.10785,5.15019,2040238.9639546,0
+WEC.US,D,20000621,000000,5.15019,5.17142,5.02384,5.05875,8283307.1484314,0
+WEC.US,D,20000622,000000,5.07303,5.10785,4.9678,4.9678,1785635.8450105,0
+WEC.US,D,20000623,000000,5.02384,5.11528,5.00966,5.08682,1767532.0703518,0
+WEC.US,D,20000626,000000,5.09425,5.09425,5.04486,5.05875,1741197.4481833,0
+WEC.US,D,20000627,000000,5.07303,5.26297,5.04486,5.12213,4809777.0282023,0
+WEC.US,D,20000628,000000,5.13612,5.21377,5.05875,5.21377,1881510.3927464,0
+WEC.US,D,20000629,000000,5.19929,5.23471,5.13612,5.17142,2294073.1888208,0
+WEC.US,D,20000630,000000,5.16438,5.29113,4.94657,4.94657,4486949.8968266,0
+WEC.US,D,20000703,000000,4.99576,5.18541,4.99576,5.10785,997948.85067634,0
+WEC.US,D,20000705,000000,5.12213,5.23471,5.04486,5.04486,1403908.5643637,0
+WEC.US,D,20000706,000000,5.04486,5.16438,5.02384,5.15019,1587031.118166,0
+WEC.US,D,20000707,000000,5.15019,5.16438,5.12213,5.15019,1506959.7976485,0
+WEC.US,D,20000710,000000,5.10139,5.25563,5.10139,5.22775,1211303.6652442,0
+WEC.US,D,20000711,000000,5.18541,5.24888,5.18541,5.24888,1815636.0061009,0
+WEC.US,D,20000712,000000,5.24888,5.29797,5.23471,5.24888,1294718.4480419,0
+WEC.US,D,20000713,000000,5.26297,5.27686,5.23471,5.24888,2463799.3992605,0
+WEC.US,D,20000714,000000,5.27686,5.29797,5.13612,5.18541,2121627.2200737,0
+WEC.US,D,20000717,000000,5.19929,5.21377,5.13612,5.15019,1253128.6401789,0
+WEC.US,D,20000718,000000,5.19929,5.23471,5.17142,5.17142,1285867.9864217,0
+WEC.US,D,20000719,000000,5.19929,5.27686,5.16438,5.21377,1596360.0936538,0
+WEC.US,D,20000720,000000,5.18541,5.22775,5.15019,5.15019,1346813.0667514,0
+WEC.US,D,20000721,000000,5.15019,5.15019,5.07303,5.08682,2084024.0053088,0
+WEC.US,D,20000724,000000,5.12213,5.12213,4.94657,5.00966,2718805.3696231,0
+WEC.US,D,20000725,000000,5.03088,5.09425,4.99576,5.04486,2345981.7188039,0
+WEC.US,D,20000726,000000,5.04486,5.05875,4.99576,5.00966,1244485.7390612,0
+WEC.US,D,20000727,000000,5.07303,5.12213,5.03088,5.04486,1262236.7631124,0
+WEC.US,D,20000728,000000,4.98178,5.12213,4.9678,5.04486,2069042.8403758,0
+WEC.US,D,20000731,000000,4.99576,5.05875,4.9678,4.9678,1415862.2088648,0
+WEC.US,D,20000801,000000,5.02384,5.05875,4.98178,5.00966,2241511.3033647,0
+WEC.US,D,20000802,000000,5.04486,5.13612,4.99576,5.10785,3504439.2531748,0
+WEC.US,D,20000803,000000,5.12213,5.32605,5.12213,5.22061,3794170.1978377,0
+WEC.US,D,20000804,000000,5.21377,5.26952,5.10139,5.22775,1978779.5834639,0
+WEC.US,D,20000807,000000,5.17142,5.31186,5.17142,5.29797,4244870.958149,0
+WEC.US,D,20000808,000000,5.31186,5.33984,5.23471,5.27686,2086055.6443151,0
+WEC.US,D,20000809,000000,5.29797,5.29797,5.15019,5.26297,22791214.708952,0
+WEC.US,D,20000810,000000,5.27686,5.29113,5.21377,5.2834,1962274.9448927,0
+WEC.US,D,20000811,000000,5.23471,5.37545,5.23471,5.333,3252664.2738843,0
+WEC.US,D,20000814,000000,5.34726,5.44556,5.29797,5.36155,1781073.6038195,0
+WEC.US,D,20000815,000000,5.27686,5.42434,5.27686,5.31186,2524327.3136542,0
+WEC.US,D,20000816,000000,5.32605,5.47324,5.31186,5.37545,2781843.4368908,0
+WEC.US,D,20000817,000000,5.39637,5.39637,5.32605,5.37545,1484431.8146451,0
+WEC.US,D,20000818,000000,5.32605,5.37545,5.31186,5.37545,1405065.9953426,0
+WEC.US,D,20000821,000000,5.34726,5.34726,5.23471,5.2834,2561226.0496695,0
+WEC.US,D,20000822,000000,5.2834,5.2834,5.20682,5.22061,1280116.6178204,0
+WEC.US,D,20000823,000000,5.22061,5.24888,5.18541,5.23471,1462659.4336677,0
+WEC.US,D,20000824,000000,5.23471,5.3191,5.20682,5.23471,4227730.3460186,0
+WEC.US,D,20000825,000000,5.2834,5.2834,5.23471,5.24888,1668859.0344627,0
+WEC.US,D,20000830,000000,5.26297,5.36155,5.24888,5.31186,1271208.8981305,0
+WEC.US,D,20000831,000000,5.37545,5.44556,5.34726,5.41035,2245057.2138197,0
+WEC.US,D,20000901,000000,5.42434,5.47324,5.37545,5.37545,2161035.0864977,0
+WEC.US,D,20000905,000000,5.44556,5.55099,5.39637,5.53681,1891848.5417115,0
+WEC.US,D,20000906,000000,5.53681,5.71237,5.53681,5.64928,2066110.4092383,0
+WEC.US,D,20000907,000000,5.62816,5.77594,5.62816,5.74083,2732865.2931143,0
+WEC.US,D,20000908,000000,5.75462,5.99384,5.69848,5.7334,6795681.1514732,0
+WEC.US,D,20000911,000000,5.24888,5.44556,5.15734,5.44556,24613088.777246,0
+WEC.US,D,20000912,000000,5.24888,5.29797,5.08017,5.22061,17704870.979775,0
+WEC.US,D,20000913,000000,5.15734,5.23471,4.99576,4.99576,10948580.312811,0
+WEC.US,D,20000914,000000,4.97435,4.97435,4.82022,4.89757,6416394.4960445,0
+WEC.US,D,20000915,000000,4.93259,5.12213,4.91841,5.08017,9152489.7577651,0
+WEC.US,D,20000918,000000,4.97435,5.03792,4.96036,5.00966,6978594.0998421,0
+WEC.US,D,20000919,000000,4.94657,5.07303,4.91146,5.00966,8364410.1366678,0
+WEC.US,D,20000920,000000,5.03792,5.03792,4.93259,4.94657,4632658.391987,0
+WEC.US,D,20000921,000000,4.96036,5.07303,4.96036,4.96036,5487594.9891033,0
+WEC.US,D,20000922,000000,4.91146,5.07303,4.91146,4.96036,3045693.7340805,0
+WEC.US,D,20000925,000000,4.96036,4.97435,4.84848,4.94657,2439735.6730323,0
+WEC.US,D,20000926,000000,4.94657,5.05875,4.90442,4.99576,5395347.1265994,0
+WEC.US,D,20000927,000000,4.96036,5.02384,4.89757,4.98178,4230646.4177077,0
+WEC.US,D,20000928,000000,4.94657,5.01709,4.91841,4.99576,3791429.9902197,0
+WEC.US,D,20000929,000000,4.98178,5.12213,4.9678,5.08017,6628936.4505165,0
+WEC.US,D,20001002,000000,5.02384,5.05875,4.93259,4.94657,4705757.5200613,0
+WEC.US,D,20001003,000000,4.89015,4.99576,4.84114,4.85522,4329206.9823885,0
+WEC.US,D,20001004,000000,4.84848,5.07303,4.70784,4.82022,5736876.1749683,0
+WEC.US,D,20001005,000000,4.77797,4.95391,4.71458,4.74284,6045145.4421401,0
+WEC.US,D,20001006,000000,4.75664,4.8832,4.75664,4.80613,4992175.67641,0
+WEC.US,D,20001009,000000,4.80613,4.86931,4.71458,4.74284,3187074.1326559,0
+WEC.US,D,20001010,000000,4.74284,4.89015,4.69375,4.74284,2059541.0682137,0
+WEC.US,D,20001011,000000,4.74284,4.80613,4.67938,4.69375,1830781.7879839,0
+WEC.US,D,20001012,000000,4.69375,4.82022,4.60925,4.69375,2768960.3712237,0
+WEC.US,D,20001013,000000,4.75664,4.84848,4.72182,4.78491,4140968.0110783,0
+WEC.US,D,20001016,000000,4.75664,4.91146,4.75664,4.89757,3654721.2366469,0
+WEC.US,D,20001017,000000,4.86226,4.93259,4.8341,4.8832,2189617.087899,0
+WEC.US,D,20001018,000000,4.8341,4.91146,4.72182,4.89757,4722281.5854777,0
+WEC.US,D,20001019,000000,4.8832,4.91146,4.8341,4.8341,2834574.0291593,0
+WEC.US,D,20001020,000000,4.8341,4.86931,4.80613,4.82022,1728137.4959796,0
+WEC.US,D,20001023,000000,4.80613,4.93259,4.80613,4.8341,1480172.2232507,0
+WEC.US,D,20001024,000000,4.8341,4.89757,4.77073,4.82022,1323411.8981861,0
+WEC.US,D,20001025,000000,4.82022,5.02384,4.72182,4.72182,1808931.6996263,0
+WEC.US,D,20001026,000000,4.70784,4.72182,4.60925,4.63038,4515283.4391046,0
+WEC.US,D,20001027,000000,4.58129,4.78491,4.5534,4.75664,6331266.0610198,0
+WEC.US,D,20001030,000000,4.72182,4.89757,4.72182,4.80613,2733357.0990337,0
+WEC.US,D,20001031,000000,4.80613,4.8341,4.75664,4.78491,2746226.8726489,0
+WEC.US,D,20001101,000000,4.80613,4.93259,4.80613,4.93259,3846499.9836188,0
+WEC.US,D,20001102,000000,4.86931,4.91841,4.85522,4.85522,1651914.7357138,0
+WEC.US,D,20001103,000000,4.85522,4.91841,4.78491,4.80613,1700985.9238536,0
+WEC.US,D,20001106,000000,4.8341,4.8832,4.75664,4.78491,1645539.6631397,0
+WEC.US,D,20001107,000000,4.76387,4.79214,4.69375,4.74284,1701501.2464802,0
+WEC.US,D,20001108,000000,4.70784,4.8341,4.70784,4.77073,1178227.9278422,0
+WEC.US,D,20001109,000000,4.75664,4.84848,4.73581,4.8341,25768980.945605,0
+WEC.US,D,20001110,000000,4.82022,5.04486,4.82022,5.03088,20408710.521448,0
+WEC.US,D,20001113,000000,5.0031,5.08017,4.98178,5.03088,2539619.3081079,0
+WEC.US,D,20001114,000000,5.04486,5.04486,4.91841,5.01709,2311151.430554,0
+WEC.US,D,20001115,000000,4.98178,5.09425,4.98178,5.04486,2213637.8705749,0
+WEC.US,D,20001116,000000,5.01709,5.11528,5.01709,5.06609,2426832.1580547,0
+WEC.US,D,20001117,000000,5.03088,5.20682,5.03088,5.20682,2154676.3733719,0
+WEC.US,D,20001120,000000,5.15734,5.20682,5.15734,5.19264,2889002.9366717,0
+WEC.US,D,20001121,000000,5.19264,5.22061,5.14325,5.19264,3591223.0598911,0
+WEC.US,D,20001122,000000,5.17142,5.25563,5.17142,5.24164,2360044.7096916,0
+WEC.US,D,20001124,000000,5.20682,5.25563,5.14325,5.24164,1890370.0565564,0
+WEC.US,D,20001127,000000,5.21377,5.24888,5.16438,5.17837,1803567.8454604,0
+WEC.US,D,20001128,000000,5.14325,5.25563,5.14325,5.20682,2937214.2313013,0
+WEC.US,D,20001129,000000,5.22775,5.4173,5.19264,5.40331,4599293.2968403,0
+WEC.US,D,20001130,000000,5.40331,5.5014,5.40331,5.48068,4368069.8746855,0
+WEC.US,D,20001201,000000,5.4173,5.5014,5.4173,5.46659,2308268.0777619,0
+WEC.US,D,20001204,000000,5.46659,5.65632,5.45251,5.64244,3475588.3433392,0
+WEC.US,D,20001205,000000,5.60733,5.65632,5.59286,5.62816,4826841.9778835,0
+WEC.US,D,20001206,000000,5.62816,5.67041,5.55784,5.64244,4890241.9979486,0
+WEC.US,D,20001207,000000,5.64244,5.67041,5.52957,5.64244,4086092.2861298,0
+WEC.US,D,20001208,000000,5.60733,5.91619,5.57897,5.91619,2160731.4142354,0
+WEC.US,D,20001211,000000,5.85291,5.86689,5.54357,5.59286,5097407.8286684,0
+WEC.US,D,20001212,000000,5.5861,5.67716,5.55099,5.56498,3624757.8843156,0
+WEC.US,D,20001213,000000,5.55784,5.65632,5.55784,5.59286,3584671.1007804,0
+WEC.US,D,20001214,000000,5.57897,5.64244,5.52957,5.52957,3878708.670252,0
+WEC.US,D,20001215,000000,5.48068,5.52957,5.40331,5.45251,5956138.7953635,0
+WEC.US,D,20001218,000000,5.4173,5.54357,5.4173,5.51559,1405560.8686587,0
+WEC.US,D,20001219,000000,5.46659,5.56498,5.46659,5.51559,2745045.9249628,0
+WEC.US,D,20001220,000000,5.5014,5.69144,5.5014,5.64244,3312272.9917672,0
+WEC.US,D,20001221,000000,5.65632,5.67716,5.59286,5.62816,3181611.0993337,0
+WEC.US,D,20001222,000000,5.60733,5.65632,5.54357,5.62816,1764194.7428646,0
+WEC.US,D,20001226,000000,5.66298,5.77594,5.64244,5.74083,2607758.4559005,0
+WEC.US,D,20001227,000000,5.75462,5.85291,5.74083,5.80401,1531518.3971928,0
+WEC.US,D,20001228,000000,5.78974,5.85291,5.74083,5.78974,2343363.1845838,0
+WEC.US,D,20001229,000000,5.78974,5.8179,5.75462,5.80401,2168223.0191674,0
+WEC.US,D,20010102,000000,5.79696,5.79696,5.64244,5.65632,3169939.6553186,0
+WEC.US,D,20010103,000000,5.62816,5.80401,5.52957,5.57897,7307537.620013,0
+WEC.US,D,20010104,000000,5.51559,5.52957,5.11528,5.25563,4648221.339806,0
+WEC.US,D,20010105,000000,5.26297,5.30472,5.12937,5.17837,3366243.8347226,0
+WEC.US,D,20010108,000000,5.15734,5.25563,5.12937,5.20682,2850089.9435638,0
+WEC.US,D,20010109,000000,5.19264,5.22061,5.14325,5.19264,3697762.9455613,0
+WEC.US,D,20010110,000000,5.15734,5.22061,5.09425,5.20682,4595613.443401,0
+WEC.US,D,20010111,000000,5.19264,5.19264,5.01709,5.03088,2073842.2935696,0
+WEC.US,D,20010112,000000,5.01709,5.14325,4.98178,5.14325,3651330.7409522,0
+WEC.US,D,20010116,000000,5.11528,5.11528,4.91841,5.03088,2078509.8487102,0
+WEC.US,D,20010117,000000,4.9678,5.0519,4.93963,5.0031,2102229.004055,0
+WEC.US,D,20010118,000000,5.06609,5.11528,5.01709,5.08017,1506880.0453372,0
+WEC.US,D,20010119,000000,5.09425,5.14325,4.9678,5.09425,2225939.1533559,0
+WEC.US,D,20010122,000000,5.09425,5.19264,5.04486,5.11528,2997217.6208786,0
+WEC.US,D,20010123,000000,5.17837,5.22775,5.06609,5.12937,3690780.5284628,0
+WEC.US,D,20010124,000000,5.12937,5.25563,5.10785,5.20682,2494609.3530499,0
+WEC.US,D,20010125,000000,5.22061,5.25563,5.11528,5.14325,2443556.6267147,0
+WEC.US,D,20010126,000000,5.10139,5.19929,4.9678,5.17837,2239503.1810655,0
+WEC.US,D,20010129,000000,5.12213,5.22775,5.12213,5.15019,2121302.0760355,0
+WEC.US,D,20010130,000000,5.20682,5.24888,5.08682,5.14325,1945629.2060784,0
+WEC.US,D,20010131,000000,5.14325,5.17837,5.08017,5.17142,1804218.133537,0
+WEC.US,D,20010201,000000,5.12937,5.14325,5.08017,5.11528,1186736.8859757,0
+WEC.US,D,20010202,000000,5.05875,5.20682,5.05875,5.10785,1418292.6094275,0
+WEC.US,D,20010205,000000,5.08682,5.19929,5.08682,5.12213,3513604.6341778,0
+WEC.US,D,20010206,000000,5.12213,5.19264,5.10139,5.15734,2043337.0345078,0
+WEC.US,D,20010207,000000,5.17142,5.35382,5.13612,5.26952,3412161.7391704,0
+WEC.US,D,20010208,000000,5.24888,5.35382,5.23471,5.27686,2578800.1871843,0
+WEC.US,D,20010209,000000,5.27686,5.38922,5.27686,5.38922,6091500.9618345,0
+WEC.US,D,20010212,000000,5.38922,5.43832,5.26297,5.43158,19018146.154705,0
+WEC.US,D,20010213,000000,5.40331,5.45251,5.32605,5.43158,1874863.3443415,0
+WEC.US,D,20010214,000000,5.41035,5.48068,5.32605,5.45251,2558130.0240474,0
+WEC.US,D,20010215,000000,5.39637,5.43832,5.3681,5.39637,1731381.7791037,0
+WEC.US,D,20010216,000000,5.41035,5.53681,5.41035,5.52957,2041114.1944475,0
+WEC.US,D,20010220,000000,5.51559,5.57193,5.48068,5.54357,1330178.5750578,0
+WEC.US,D,20010221,000000,5.52957,5.67716,5.52957,5.63521,2174933.4604351,0
+WEC.US,D,20010222,000000,5.63521,5.7824,5.60009,5.69144,3933598.7097182,0
+WEC.US,D,20010223,000000,5.67716,5.76156,5.51559,5.57897,4255545.4982732,0
+WEC.US,D,20010226,000000,5.60009,5.71237,5.57193,5.64928,1955075.765102,0
+WEC.US,D,20010227,000000,5.70533,5.71237,5.64244,5.66298,1555138.3733812,0
+WEC.US,D,20010228,000000,5.70533,5.76156,5.65632,5.74728,2313760.7625843,0
+WEC.US,D,20010301,000000,5.71951,5.75462,5.64244,5.67041,2588237.5440183,0
+WEC.US,D,20010302,000000,5.69144,5.69144,5.59286,5.68458,2261765.3230313,0
+WEC.US,D,20010305,000000,5.67716,5.68458,5.5861,5.67041,986023.83521006,0
+WEC.US,D,20010306,000000,5.61388,5.64928,5.56498,5.60009,2627539.074027,0
+WEC.US,D,20010307,000000,5.57897,5.71237,5.57193,5.62132,2475770.4256756,0
+WEC.US,D,20010308,000000,5.61388,5.71951,5.5861,5.69848,1663293.7545876,0
+WEC.US,D,20010309,000000,5.66298,5.83912,5.63521,5.83199,3439141.5370877,0
+WEC.US,D,20010312,000000,5.7824,5.82494,5.7334,5.75462,1681273.8109174,0
+WEC.US,D,20010313,000000,5.75462,5.82494,5.7334,5.8179,2998744.1619135,0
+WEC.US,D,20010314,000000,5.71237,5.74728,5.59286,5.60733,4876984.7098978,0
+WEC.US,D,20010315,000000,5.67716,5.69848,5.60733,5.63521,1639672.7559335,0
+WEC.US,D,20010316,000000,5.63521,5.70533,5.60733,5.66298,2383075.7457354,0
+WEC.US,D,20010319,000000,5.69848,5.69848,5.54357,5.5861,1973724.5138879,0
+WEC.US,D,20010320,000000,5.55784,5.63521,5.48068,5.5014,2223120.2158921,0
+WEC.US,D,20010321,000000,5.53681,5.60009,5.49466,5.54357,3188774.4928308,0
+WEC.US,D,20010322,000000,5.52957,5.52957,5.3191,5.39637,6361500.3667163,0
+WEC.US,D,20010323,000000,5.38922,5.42434,5.33984,5.38922,3721136.5075573,0
+WEC.US,D,20010326,000000,5.38922,5.57897,5.38922,5.52957,1851982.6107305,0
+WEC.US,D,20010327,000000,5.5014,5.59286,5.48762,5.53681,3489504.0991908,0
+WEC.US,D,20010328,000000,5.49466,5.55099,5.4173,5.46659,3144527.2970575,0
+WEC.US,D,20010329,000000,5.48068,5.55784,5.40331,5.53681,3256829.7984499,0
+WEC.US,D,20010330,000000,5.54357,5.66298,5.52957,5.60733,3274486.7556726,0
+WEC.US,D,20010402,000000,5.63521,5.67041,5.55099,5.62132,2763358.2825896,0
+WEC.US,D,20010403,000000,5.55099,5.62816,5.41035,5.56498,2038081.5616882,0
+WEC.US,D,20010404,000000,5.57897,5.64244,5.53681,5.54357,1989492.9772783,0
+WEC.US,D,20010405,000000,5.5861,5.5861,5.43158,5.55099,1906323.5862074,0
+WEC.US,D,20010406,000000,5.48068,5.57897,5.21377,5.44556,3431259.3503237,0
+WEC.US,D,20010409,000000,5.40331,5.64244,5.40331,5.57193,2629307.9393924,0
+WEC.US,D,20010410,000000,5.57193,5.71951,5.57193,5.69144,1778505.1704104,0
+WEC.US,D,20010411,000000,5.63521,5.64244,5.5014,5.57193,1834054.7001427,0
+WEC.US,D,20010412,000000,5.55784,5.55784,5.47324,5.52957,2331600.7411367,0
+WEC.US,D,20010416,000000,5.46659,5.57897,5.46659,5.53681,1345397.974459,0
+WEC.US,D,20010417,000000,5.57897,5.63521,5.52303,5.62132,1474458.685874,0
+WEC.US,D,20010418,000000,5.5861,5.63521,5.49466,5.57193,2684739.885589,0
+WEC.US,D,20010419,000000,5.50854,5.55784,5.45251,5.46659,2158701.8201601,0
+WEC.US,D,20010420,000000,5.42434,5.5014,5.38922,5.45251,1426579.6925412,0
+WEC.US,D,20010423,000000,5.40331,5.52303,5.40331,5.46659,1276281.3496205,0
+WEC.US,D,20010424,000000,5.45251,5.5014,5.43158,5.49466,1581226.5813571,0
+WEC.US,D,20010425,000000,5.5014,5.53681,5.45251,5.5014,1937812.4571081,0
+WEC.US,D,20010426,000000,5.49466,5.59286,5.46659,5.52957,1216420.0827519,0
+WEC.US,D,20010427,000000,5.54357,5.5861,5.48762,5.5861,1367131.5017463,0
+WEC.US,D,20010430,000000,5.50854,5.66298,5.48068,5.66298,1980877.6827297,0
+WEC.US,D,20010501,000000,5.64928,5.70533,5.5861,5.62132,1882436.7465158,0
+WEC.US,D,20010502,000000,5.57897,5.64928,5.52303,5.57193,2187368.6862004,0
+WEC.US,D,20010503,000000,5.52303,5.55784,5.39637,5.48762,1608722.7243666,0
+WEC.US,D,20010504,000000,5.49466,5.67041,5.49466,5.67041,1746334.3150017,0
+WEC.US,D,20010507,000000,5.55784,5.60733,5.55784,5.55784,974149.94302022,0
+WEC.US,D,20010508,000000,5.60733,5.60733,5.52957,5.57897,1069306.7199546,0
+WEC.US,D,20010509,000000,5.55784,5.64928,5.55784,5.64928,16211152.110728,0
+WEC.US,D,20010510,000000,5.64928,5.74728,5.60733,5.69848,4851981.3378484,0
+WEC.US,D,20010511,000000,5.69848,5.74728,5.64244,5.74083,1351253.6345443,0
+WEC.US,D,20010514,000000,5.74083,5.78974,5.74083,5.78974,1880209.8165933,0
+WEC.US,D,20010515,000000,5.77594,5.80401,5.75462,5.80401,1845639.2345877,0
+WEC.US,D,20010516,000000,5.78974,5.84606,5.7689,5.8179,2123126.1545394,0
+WEC.US,D,20010517,000000,5.8179,5.87413,5.80401,5.87413,1890064.3393631,0
+WEC.US,D,20010518,000000,5.87413,5.94435,5.83912,5.94435,1637523.5333913,0
+WEC.US,D,20010521,000000,5.94435,6.02887,5.89515,6.02887,4236303.7194804,0
+WEC.US,D,20010522,000000,6.02887,6.07766,5.99384,6.00069,1520423.6237362,0
+WEC.US,D,20010523,000000,6.01439,6.09165,5.99384,6.06397,1918594.1950225,0
+WEC.US,D,20010524,000000,6.05673,6.09165,6.02173,6.04256,2305722.1385943,0
+WEC.US,D,20010525,000000,6.09165,6.09888,5.93712,6.00763,3222420.765998,0
+WEC.US,D,20010529,000000,6.02173,6.04256,5.97927,6.02887,1829729.6709544,0
+WEC.US,D,20010530,000000,6.02887,6.09165,6.02887,6.06397,3522254.6925544,0
+WEC.US,D,20010531,000000,6.06397,6.12696,6.05673,6.10612,3536624.4231008,0
+WEC.US,D,20010601,000000,6.10612,6.10612,6.04256,6.09888,2090853.0525779,0
+WEC.US,D,20010604,000000,6.09165,6.18329,6.09165,6.17615,2342715.9639039,0
+WEC.US,D,20010605,000000,6.16921,6.21126,6.1341,6.16216,2648889.176741,0
+WEC.US,D,20010606,000000,6.22525,6.22525,6.07072,6.085,2604462.0270345,0
+WEC.US,D,20010607,000000,6.05673,6.09888,6.00763,6.05673,1398945.5166852,0
+WEC.US,D,20010608,000000,6.085,6.14114,6.05673,6.09888,1469069.2700698,0
+WEC.US,D,20010611,000000,6.07766,6.18329,6.07766,6.15512,2744701.3540795,0
+WEC.US,D,20010612,000000,6.1341,6.26036,6.1341,6.22525,1327624.456166,0
+WEC.US,D,20010613,000000,6.24647,6.25351,6.16216,6.18329,1926705.4140651,0
+WEC.US,D,20010614,000000,6.16216,6.16216,6.06397,6.09165,1865447.4592836,0
+WEC.US,D,20010615,000000,6.06397,6.16216,6.06397,6.07072,3964516.0223881,0
+WEC.US,D,20010618,000000,6.10612,6.19727,6.07072,6.11992,1677995.7864309,0
+WEC.US,D,20010619,000000,6.11992,6.15512,6.09165,6.1341,1213857.7841359,0
+WEC.US,D,20010620,000000,6.14114,6.22525,6.085,6.22525,2128642.3560691,0
+WEC.US,D,20010621,000000,6.22525,6.22525,6.05673,6.09888,2095430.6307518,0
+WEC.US,D,20010622,000000,6.07766,6.2184,6.06397,6.15512,2583653.8310512,0
+WEC.US,D,20010625,000000,6.10612,6.18329,6.10612,6.1341,1754797.2621863,0
+WEC.US,D,20010626,000000,6.1341,6.22525,6.05673,6.16216,1749680.8446785,0
+WEC.US,D,20010627,000000,6.09888,6.26036,6.09888,6.25351,1353922.2695754,0
+WEC.US,D,20010628,000000,6.22525,6.29556,6.22525,6.27405,2001626.5757124,0
+WEC.US,D,20010629,000000,6.22525,6.28168,6.19043,6.23267,5778861.6769912,0
+WEC.US,D,20010702,000000,6.22525,6.33801,6.21126,6.2679,2137227.9991172,0
+WEC.US,D,20010703,000000,6.24647,6.40824,6.22525,6.31679,891245.37052146,0
+WEC.US,D,20010705,000000,6.3028,6.40824,6.28843,6.38027,2057078.9712195,0
+WEC.US,D,20010706,000000,6.37283,6.45724,6.34485,6.38027,3451970.4120817,0
+WEC.US,D,20010709,000000,6.38027,6.43631,6.34485,6.38662,3017346.8997507,0
+WEC.US,D,20010710,000000,6.33801,6.38027,6.31679,6.34485,3863775.5611991,0
+WEC.US,D,20010711,000000,6.34485,6.42917,6.29556,6.29556,6538701.8226394,0
+WEC.US,D,20010712,000000,6.29556,6.32373,6.16216,6.22525,2762439.0860789,0
+WEC.US,D,20010713,000000,6.21126,6.26036,6.09165,6.1341,4013902.1299108,0
+WEC.US,D,20010716,000000,6.1341,6.14828,6.03571,6.03571,2627443.9847328,0
+WEC.US,D,20010717,000000,6.03571,6.03571,5.9513,6.01439,2303165.9747715,0
+WEC.US,D,20010718,000000,6.00069,6.26036,5.93712,5.9513,1262513.8512708,0
+WEC.US,D,20010719,000000,5.93712,6.02173,5.85291,5.89515,1668699.5298401,0
+WEC.US,D,20010720,000000,5.90935,5.90935,5.79696,5.8179,3099349.6576527,0
+WEC.US,D,20010723,000000,5.77594,5.78974,5.61388,5.64244,2342951.1309755,0
+WEC.US,D,20010724,000000,5.64928,5.64928,5.45251,5.53681,1609708.3811367,0
+WEC.US,D,20010725,000000,5.48068,5.65632,5.45251,5.64928,1520530.9826167,0
+WEC.US,D,20010726,000000,5.5861,5.64928,5.57193,5.64928,3466694.9381668,0
+WEC.US,D,20010727,000000,5.64244,5.69144,5.55784,5.67041,2044044.5806541,0
+WEC.US,D,20010730,000000,5.60733,5.75462,5.5014,5.7334,1435629.5349395,0
+WEC.US,D,20010731,000000,5.70533,5.86015,5.66298,5.80401,2091238.5220823,0
+WEC.US,D,20010801,000000,5.7689,5.9513,5.7689,5.90935,2484688.3700207,0
+WEC.US,D,20010802,000000,5.90935,6.05673,5.90935,6.03571,2532820.9348047,0
+WEC.US,D,20010803,000000,6.03571,6.1341,5.93712,6.11992,1898567.1627034,0
+WEC.US,D,20010806,000000,6.10612,6.10612,5.92324,6.00763,2720646.830041,0
+WEC.US,D,20010807,000000,6.01439,6.1341,5.97927,6.09165,2201015.5336178,0
+WEC.US,D,20010808,000000,6.04256,6.07072,5.96538,5.97253,1875874.5627498,0
+WEC.US,D,20010809,000000,5.97253,6.04256,5.97253,6.03571,1556014.6263397,0
+WEC.US,D,20010810,000000,6.05673,6.12696,5.97253,6.09165,32746713.107006,0
+WEC.US,D,20010813,000000,6.10612,6.11992,6.02887,6.07072,2256886.1175263,0
+WEC.US,D,20010814,000000,6.00763,6.1341,6.00763,6.09165,1213813.8181182,0
+WEC.US,D,20010815,000000,6.04256,6.10612,5.97253,6.07072,1664846.8797262,0
+WEC.US,D,20010816,000000,6.04256,6.11992,6.01439,6.10612,1827251.2145119,0
+WEC.US,D,20010817,000000,6.07766,6.16216,6.04969,6.15512,1210827.1963076,0
+WEC.US,D,20010820,000000,6.17615,6.23934,6.1341,6.21126,1117140.7248041,0
+WEC.US,D,20010821,000000,6.15512,6.25351,6.11992,6.19043,1014695.8135781,0
+WEC.US,D,20010822,000000,6.14828,6.25351,6.09888,6.22525,1243288.4319265,0
+WEC.US,D,20010823,000000,6.21126,6.30994,6.19727,6.25351,854703.47497575,0
+WEC.US,D,20010824,000000,6.28168,6.28843,6.18329,6.23934,1019733.5012402,0
+WEC.US,D,20010827,000000,6.23934,6.28843,6.23934,6.25351,1896278.8848492,0
+WEC.US,D,20010828,000000,6.21126,6.33068,6.21126,6.29556,1915191.4297416,0
+WEC.US,D,20010829,000000,6.32373,6.34485,6.28168,6.32373,690405.53403028,0
+WEC.US,D,20010830,000000,6.28168,6.34485,6.28168,6.31679,1884198.4546224,0
+WEC.US,D,20010831,000000,6.31679,6.37283,6.2679,6.37283,2405859.3451211,0
+WEC.US,D,20010904,000000,6.37283,6.44305,6.34485,6.39415,2296978.0133891,0
+WEC.US,D,20010905,000000,6.39415,6.41518,6.35875,6.40824,1814944.8194031,0
+WEC.US,D,20010906,000000,6.40129,6.47856,6.40129,6.43631,2479573.997444,0
+WEC.US,D,20010907,000000,6.41518,6.47151,6.38662,6.40824,1212997.890626,0
+WEC.US,D,20010910,000000,6.38027,6.45028,6.37283,6.43631,2779969.2575759,0
+WEC.US,D,20010917,000000,6.44305,6.47856,6.34485,6.35875,3447086.094249,0
+WEC.US,D,20010918,000000,6.35875,6.35875,6.18329,6.23934,1119588.5072808,0
+WEC.US,D,20010919,000000,6.23934,6.23934,6.03571,6.07766,1432842.2939071,0
+WEC.US,D,20010920,000000,6.085,6.085,5.93712,5.97927,3601952.8131538,0
+WEC.US,D,20010921,000000,5.8179,5.86689,5.7824,5.86689,3015274.3621231,0
+WEC.US,D,20010924,000000,5.87413,5.87413,5.71237,5.77594,2066698.3269177,0
+WEC.US,D,20010925,000000,5.77594,5.79696,5.71237,5.75462,1415070.8205452,0
+WEC.US,D,20010926,000000,5.76156,5.78974,5.61388,5.71951,3082078.1699345,0
+WEC.US,D,20010927,000000,5.72665,5.86015,5.67041,5.83199,3337036.0844173,0
+WEC.US,D,20010928,000000,5.83199,5.96538,5.83199,5.9513,2174626.7207764,0
+WEC.US,D,20011001,000000,5.9513,6.09165,5.92324,5.97927,2805219.0438179,0
+WEC.US,D,20011002,000000,5.97927,6.04256,5.92324,6.02173,2825710.2754872,0
+WEC.US,D,20011003,000000,6.02887,6.07766,5.97253,6.02887,3832025.9615885,0
+WEC.US,D,20011004,000000,6.09165,6.2679,6.02173,6.2184,4007575.1132165,0
+WEC.US,D,20011005,000000,6.2184,6.2679,6.11296,6.24647,1812000.1186793,0
+WEC.US,D,20011008,000000,6.14828,6.14828,5.88098,5.92324,3566899.6274185,0
+WEC.US,D,20011009,000000,5.93038,5.93038,5.81066,5.83199,2412982.8624625,0
+WEC.US,D,20011010,000000,5.84606,5.88812,5.7824,5.80401,3560262.8036689,0
+WEC.US,D,20011011,000000,5.78974,5.92324,5.77594,5.84606,2025689.2794751,0
+WEC.US,D,20011012,000000,5.84606,5.86015,5.8179,5.82494,1891677.789968,0
+WEC.US,D,20011015,000000,5.8179,5.83912,5.7824,5.78974,1913210.9140117,0
+WEC.US,D,20011016,000000,5.80401,5.84606,5.7689,5.8179,1623759.1024381,0
+WEC.US,D,20011017,000000,5.8179,5.83199,5.7689,5.7824,2504406.61775,0
+WEC.US,D,20011018,000000,5.80401,5.80401,5.62816,5.63521,4216775.6503394,0
+WEC.US,D,20011019,000000,5.63521,5.75462,5.63521,5.72665,1931158.2514445,0
+WEC.US,D,20011022,000000,5.69848,5.7334,5.63521,5.67716,1687421.896144,0
+WEC.US,D,20011023,000000,5.61388,5.69144,5.59286,5.65632,1933327.9232973,0
+WEC.US,D,20011024,000000,5.60733,5.61388,5.4173,5.52957,2281242.2688958,0
+WEC.US,D,20011025,000000,5.52957,5.74083,5.52957,5.64244,4576595.5845591,0
+WEC.US,D,20011026,000000,5.5861,5.74083,5.57193,5.7334,2491449.9345649,0
+WEC.US,D,20011029,000000,5.77594,5.81066,5.71951,5.77594,3480359.1674982,0
+WEC.US,D,20011030,000000,5.80401,5.83912,5.76156,5.79696,1710705.4811734,0
+WEC.US,D,20011031,000000,5.86015,5.89515,5.80401,5.87413,4207517.2249732,0
+WEC.US,D,20011101,000000,5.83199,5.90201,5.80401,5.88812,2452776.1983909,0
+WEC.US,D,20011102,000000,5.88812,6.00069,5.7689,5.89515,2029831.2873336,0
+WEC.US,D,20011105,000000,5.94435,6.04256,5.92324,6.00069,4806662.5982006,0
+WEC.US,D,20011106,000000,6.00069,6.05673,5.9513,6.04969,937175.54455568,0
+WEC.US,D,20011107,000000,6.00763,6.09165,6.00763,6.06397,1548970.8613096,0
+WEC.US,D,20011108,000000,6.04256,6.14828,6.02173,6.14828,1672244.4178297,0
+WEC.US,D,20011109,000000,6.14828,6.19727,6.11992,6.1341,1939270.4929527,0
+WEC.US,D,20011112,000000,6.1341,6.17615,6.10612,6.1341,2221022.1166263,0
+WEC.US,D,20011113,000000,6.19043,6.19043,6.12696,6.16921,2740286.3479246,0
+WEC.US,D,20011114,000000,6.07766,6.09165,5.95834,5.97927,3973716.1672192,0
+WEC.US,D,20011115,000000,5.97927,6.03571,5.94435,5.97253,1939787.8605104,0
+WEC.US,D,20011116,000000,5.98651,6.05673,5.93712,6.01439,1193750.9995055,0
+WEC.US,D,20011119,000000,5.98651,6.03571,5.92324,5.95834,1476398.3029827,0
+WEC.US,D,20011120,000000,5.97253,6.10612,5.97253,6.07766,1358136.8724864,0
+WEC.US,D,20011121,000000,6.01439,6.02173,5.88812,5.95834,1129543.2316724,0
+WEC.US,D,20011123,000000,5.90201,6.02887,5.90201,5.99384,595611.73235874,0
+WEC.US,D,20011126,000000,6.05673,6.05673,5.97927,6.00069,907759.21128251,0
+WEC.US,D,20011127,000000,6.00069,6.04256,5.96538,5.98651,1290209.3750585,0
+WEC.US,D,20011128,000000,5.95834,5.97927,5.86015,5.86689,5065914.8679056,0
+WEC.US,D,20011129,000000,5.86689,5.90201,5.81066,5.86689,1823132.7233605,0
+WEC.US,D,20011130,000000,5.91619,5.94435,5.79696,5.82494,3142705.2634846,0
+WEC.US,D,20011203,000000,5.85291,5.87413,5.81066,5.84606,1048384.0078319,0
+WEC.US,D,20011204,000000,5.84606,5.9513,5.83912,5.90935,2648609.021186,0
+WEC.US,D,20011205,000000,5.90935,5.91619,5.79696,5.83912,2608970.0775524,0
+WEC.US,D,20011206,000000,5.85291,5.89515,5.8179,5.89515,1983887.8212475,0
+WEC.US,D,20011207,000000,5.83912,5.94435,5.82494,5.86689,1929749.2939454,0
+WEC.US,D,20011210,000000,5.83912,5.85291,5.80401,5.8179,1523510.4471685,0
+WEC.US,D,20011211,000000,5.85291,5.86689,5.77594,5.77594,1321707.448149,0
+WEC.US,D,20011212,000000,5.76156,5.86015,5.71951,5.8179,1905015.8527956,0
+WEC.US,D,20011213,000000,5.76156,5.86015,5.74083,5.78974,3245008.052002,0
+WEC.US,D,20011214,000000,5.78974,5.85291,5.76156,5.82494,2139651.2424214,0
+WEC.US,D,20011217,000000,5.7689,5.8179,5.7334,5.74728,1499754.4830647,0
+WEC.US,D,20011218,000000,5.75462,5.83912,5.75462,5.7824,3114680.5057966,0
+WEC.US,D,20011219,000000,5.76156,5.90201,5.7334,5.86689,4202727.9964347,0
+WEC.US,D,20011220,000000,5.86689,5.93038,5.8179,5.86689,1494651.3576088,0
+WEC.US,D,20011221,000000,5.88812,6.04969,5.86689,6.00069,3703308.7985913,0
+WEC.US,D,20011224,000000,6.00069,6.09165,6.00069,6.07072,889669.75114106,0
+WEC.US,D,20011226,000000,6.07072,6.1341,6.03571,6.07766,1828346.2750935,0
+WEC.US,D,20011227,000000,6.09888,6.09888,6.02173,6.05673,1420446.9442974,0
+WEC.US,D,20011228,000000,6.06397,6.07072,6.00069,6.02887,1664434.8261181,0
+WEC.US,D,20011231,000000,5.99384,6.04969,5.95834,6.01439,1794416.7789748,0
+WEC.US,D,20020102,000000,6.04256,6.11992,5.96538,6.10612,2133066.5644137,0
+WEC.US,D,20020103,000000,6.085,6.12696,6.00069,6.10612,2400730.6580269,0
+WEC.US,D,20020104,000000,6.03571,6.11296,6.00069,6.09165,952725.20032275,0
+WEC.US,D,20020107,000000,6.1341,6.18329,6.10612,6.1341,2202699.5343443,0
+WEC.US,D,20020108,000000,6.1341,6.15512,6.06397,6.07766,1819399.7017137,0
+WEC.US,D,20020109,000000,6.085,6.11296,6.03571,6.06397,2759345.1053877,0
+WEC.US,D,20020110,000000,6.07072,6.11296,6.01439,6.09165,2118147.769878,0
+WEC.US,D,20020111,000000,6.09165,6.1341,6.01439,6.02887,1393925.2109372,0
+WEC.US,D,20020114,000000,6.00069,6.10612,6.00069,6.03571,2132833.442273,0
+WEC.US,D,20020115,000000,6.04256,6.09888,6.02887,6.05673,1827462.8648763,0
+WEC.US,D,20020116,000000,6.02887,6.12696,6.00763,6.05673,2488935.6918287,0
+WEC.US,D,20020117,000000,6.06397,6.07766,6.00763,6.07072,2098156.5238525,0
+WEC.US,D,20020118,000000,6.05673,6.10612,6.00069,6.02173,1116694.9298333,0
+WEC.US,D,20020122,000000,6.00069,6.02173,5.93038,5.94435,1025943.956864,0
+WEC.US,D,20020123,000000,5.9513,6.01439,5.92324,5.98651,949855.13958247,0
+WEC.US,D,20020124,000000,5.98651,6.04256,5.9513,6.02887,1083870.7189516,0
+WEC.US,D,20020125,000000,6.04256,6.04256,5.9513,6.00069,600429.58993201,0
+WEC.US,D,20020128,000000,6.01439,6.05673,5.97927,6.04256,793896.42749263,0
+WEC.US,D,20020129,000000,6.00069,6.02887,5.88098,5.92324,1285952.8510607,0
+WEC.US,D,20020130,000000,5.90935,6.00069,5.89515,5.96538,1181983.4437307,0
+WEC.US,D,20020131,000000,5.97253,6.05673,5.92324,6.02887,2010083.3881039,0
+WEC.US,D,20020204,000000,6.00069,6.03571,5.97253,5.99384,1287999.82705,0
+WEC.US,D,20020205,000000,6.00069,6.03571,5.97253,6.00069,1831392.1999048,0
+WEC.US,D,20020206,000000,6.05673,6.09888,6.00069,6.04969,2588611.7664019,0
+WEC.US,D,20020207,000000,6.03571,6.1341,6.02887,6.09165,1971465.887534,0
+WEC.US,D,20020208,000000,6.09165,6.26036,6.085,6.25351,3485907.0654593,0
+WEC.US,D,20020211,000000,6.25351,6.2679,6.19043,6.26036,12630122.009697,0
+WEC.US,D,20020212,000000,6.2679,6.36589,6.23267,6.33801,2095106.509179,0
+WEC.US,D,20020213,000000,6.29556,6.37283,6.26036,6.35219,1144582.6771406,0
+WEC.US,D,20020214,000000,6.37283,6.41518,6.35219,6.39415,1062918.3553286,0
+WEC.US,D,20020215,000000,6.37283,6.42917,6.35219,6.39415,1632740.439646,0
+WEC.US,D,20020219,000000,6.39415,6.39415,6.32373,6.35219,2465428.1868484,0
+WEC.US,D,20020220,000000,6.35219,6.35219,6.28843,6.34485,2117760.2554425,0
+WEC.US,D,20020221,000000,6.30994,6.40129,6.28843,6.29556,1312041.0590365,0
+WEC.US,D,20020222,000000,6.29556,6.44305,6.28168,6.42917,1146455.8339899,0
+WEC.US,D,20020225,000000,6.42917,6.47856,6.41518,6.47151,2323491.5670251,0
+WEC.US,D,20020226,000000,6.42917,6.49254,6.40129,6.46428,1908534.1566814,0
+WEC.US,D,20020227,000000,6.46428,6.49254,6.45724,6.48511,2588518.7220387,0
+WEC.US,D,20020228,000000,6.49254,6.51347,6.45028,6.49958,3059819.0953653,0
+WEC.US,D,20020301,000000,6.52061,6.57695,6.47856,6.56952,2782993.710611,0
+WEC.US,D,20020304,000000,6.56256,6.63289,6.55562,6.63289,1553418.5863614,0
+WEC.US,D,20020305,000000,6.59054,6.66829,6.54173,6.61881,3400729.5520893,0
+WEC.US,D,20020306,000000,6.65411,6.7172,6.65411,6.69645,3139193.094392,0
+WEC.US,D,20020307,000000,6.7172,6.72424,6.64678,6.66829,1806812.1285844,0
+WEC.US,D,20020308,000000,6.68913,6.69645,6.60472,6.63983,1740993.9775431,0
+WEC.US,D,20020311,000000,6.62595,6.68913,6.5837,6.66105,994301.71613392,0
+WEC.US,D,20020312,000000,6.62595,6.66829,6.57695,6.66829,2337901.1737272,0
+WEC.US,D,20020313,000000,6.63983,6.66829,6.60472,6.63983,1260028.2375694,0
+WEC.US,D,20020314,000000,6.60472,6.63289,6.5344,6.60472,1070183.9953785,0
+WEC.US,D,20020315,000000,6.5837,6.67504,6.57695,6.64678,1623882.8207671,0
+WEC.US,D,20020318,000000,6.63289,6.63289,6.55562,6.63289,1172863.0512109,0
+WEC.US,D,20020319,000000,6.63289,6.7172,6.63289,6.69645,874992.25847034,0
+WEC.US,D,20020320,000000,6.69645,6.69645,6.60472,6.64678,2607433.3118622,0
+WEC.US,D,20020321,000000,6.68913,6.80169,6.62595,6.80169,2153507.6952721,0
+WEC.US,D,20020322,000000,6.73813,6.85764,6.71025,6.73813,1588138.4483342,0
+WEC.US,D,20020325,000000,6.56256,6.77343,6.56256,6.70301,1172267.9762728,0
+WEC.US,D,20020326,000000,6.7172,6.79437,6.67504,6.78742,1867484.2106177,0
+WEC.US,D,20020327,000000,6.76658,6.82263,6.70301,6.80169,1801155.8492773,0
+WEC.US,D,20020328,000000,6.7523,6.85764,6.69645,6.69645,1833999.4870041,0
+WEC.US,D,20020401,000000,6.74556,6.85764,6.70301,6.73138,1871118.0531083,0
+WEC.US,D,20020402,000000,6.66105,6.77343,6.65411,6.68199,1741925.4436401,0
+WEC.US,D,20020403,000000,6.71025,6.71025,6.61206,6.71025,2403234.6761077,0
+WEC.US,D,20020404,000000,6.68199,6.80844,6.66105,6.78742,2381185.2069721,0
+WEC.US,D,20020405,000000,6.72424,6.80169,6.71025,6.73813,2050597.5622303,0
+WEC.US,D,20020408,000000,6.73138,6.77343,6.70301,6.76658,1217164.4376571,0
+WEC.US,D,20020409,000000,6.75944,6.83681,6.73138,6.73138,2893615.2786736,0
+WEC.US,D,20020410,000000,6.73138,6.78742,6.70301,6.7523,1543511.9178495,0
+WEC.US,D,20020411,000000,6.72424,6.7523,6.62595,6.63289,2518175.1385653,0
+WEC.US,D,20020412,000000,6.63289,6.80844,6.63289,6.79437,2335638.4575113,0
+WEC.US,D,20020415,000000,6.78742,6.82947,6.73813,6.73813,2099572.6386102,0
+WEC.US,D,20020416,000000,6.7523,6.81569,6.72424,6.80169,1905225.4582291,0
+WEC.US,D,20020417,000000,6.81569,6.88591,6.78057,6.78057,1633794.6016065,0
+WEC.US,D,20020418,000000,6.80169,6.86478,6.76658,6.84366,1856390.4596266,0
+WEC.US,D,20020419,000000,6.84366,6.92151,6.80169,6.92151,1053996.3211214,0
+WEC.US,D,20020422,000000,6.89998,6.93511,6.88591,6.93511,895131.7619977,0
+WEC.US,D,20020423,000000,6.93511,7.01921,6.89998,6.97031,1976072.0947428,0
+WEC.US,D,20020424,000000,6.96327,7.06126,6.93511,6.99143,2040199.087799,0
+WEC.US,D,20020425,000000,6.99827,6.99827,6.90684,6.91417,1796892.1680208,0
+WEC.US,D,20020426,000000,6.91417,6.91417,6.80844,6.81569,1023515.6012324,0
+WEC.US,D,20020429,000000,6.79437,6.94195,6.79437,6.91417,2513500.4261662,0
+WEC.US,D,20020430,000000,6.97706,7.00541,6.89294,6.99143,2189701.9525378,0
+WEC.US,D,20020501,000000,6.97031,7.07584,6.91417,7.01921,2205579.8197398,0
+WEC.US,D,20020502,000000,7.01921,7.0686,6.96327,7.05471,1666495.0941592,0
+WEC.US,D,20020503,000000,7.06126,7.10361,6.95613,6.97031,1988709.7686829,0
+WEC.US,D,20020506,000000,6.97706,6.99143,6.93511,6.93511,1129021.7742526,0
+WEC.US,D,20020507,000000,6.94195,6.97031,6.89294,6.94938,2126057.5632114,0
+WEC.US,D,20020508,000000,6.94195,6.94195,6.80169,6.89998,2587592.3682693,0
+WEC.US,D,20020509,000000,6.89998,6.89998,6.81569,6.82947,17371768.069831,0
+WEC.US,D,20020510,000000,6.89998,6.94195,6.72424,6.80844,2130919.3868025,0
+WEC.US,D,20020513,000000,6.80169,6.87886,6.74556,6.87886,1474349.2820623,0
+WEC.US,D,20020514,000000,6.87886,6.99827,6.87886,6.91417,4010522.881337,0
+WEC.US,D,20020515,000000,6.90684,6.95613,6.80844,6.89998,1757172.4496105,0
+WEC.US,D,20020516,000000,6.89998,6.89998,6.7523,6.78742,1208561.412695,0
+WEC.US,D,20020517,000000,6.79437,6.82263,6.68199,6.79437,1652417.7887541,0
+WEC.US,D,20020520,000000,6.79437,6.92151,6.76658,6.85764,1456836.4924794,0
+WEC.US,D,20020521,000000,6.86478,6.96327,6.86478,6.89998,1384098.2947367,0
+WEC.US,D,20020522,000000,6.89998,7.0332,6.87182,7.0332,1385245.5010603,0
+WEC.US,D,20020523,000000,7.04053,7.14568,7.04053,7.11779,1556465.5336381,0
+WEC.US,D,20020524,000000,7.12493,7.17404,7.0686,7.10361,1780612.4718659,0
+WEC.US,D,20020528,000000,7.08982,7.15311,7.06126,7.14568,2011161.0667717,0
+WEC.US,D,20020529,000000,7.14568,7.15311,7.08982,7.11085,1862105.019469,0
+WEC.US,D,20020530,000000,7.11779,7.15985,7.06126,7.13178,1816608.3708191,0
+WEC.US,D,20020531,000000,7.13178,7.15985,7.11779,7.13178,1851930.4649885,0
+WEC.US,D,20020603,000000,7.13901,7.13901,6.99827,7.01207,2134395.7696015,0
+WEC.US,D,20020604,000000,7.01921,7.10361,7.01921,7.05471,3181373.8873309,0
+WEC.US,D,20020605,000000,7.06126,7.06126,6.91417,6.96327,2550122.0740232,0
+WEC.US,D,20020606,000000,6.97031,6.97031,6.72424,6.76658,3032456.8953402,0
+WEC.US,D,20020607,000000,6.75944,6.85764,6.72424,6.82947,3156978.8822713,0
+WEC.US,D,20020610,000000,6.82947,6.87886,6.81569,6.85764,965844.45552708,0
+WEC.US,D,20020611,000000,6.85764,6.90684,6.70301,6.72424,1855130.7820947,0
+WEC.US,D,20020612,000000,6.73138,6.87886,6.72424,6.78057,1996171.7221145,0
+WEC.US,D,20020613,000000,6.78057,6.88591,6.73138,6.75944,1071053.0910784,0
+WEC.US,D,20020614,000000,6.7523,6.87182,6.70301,6.85089,2915091.1446476,0
+WEC.US,D,20020617,000000,6.86478,6.86478,6.73813,6.77343,1981101.6026806,0
+WEC.US,D,20020618,000000,6.78057,6.87886,6.78057,6.84366,1967208.3410707,0
+WEC.US,D,20020619,000000,6.82263,6.88591,6.7523,6.7523,2030305.7113391,0
+WEC.US,D,20020620,000000,6.7523,6.84366,6.74556,6.76658,3235080.9341798,0
+WEC.US,D,20020621,000000,6.76658,6.85764,6.7523,6.85764,2583380.8327548,0
+WEC.US,D,20020624,000000,6.85764,6.86478,6.66829,6.67504,2162243.6407531,0
+WEC.US,D,20020625,000000,6.71025,6.78057,6.69645,6.7523,2123312.2432658,0
+WEC.US,D,20020626,000000,6.68199,6.79437,6.59054,6.73138,2239637.1240498,0
+WEC.US,D,20020627,000000,6.73813,6.79437,6.68199,6.78057,1511693.8130484,0
+WEC.US,D,20020628,000000,6.78057,6.93511,6.78057,6.85089,3290274.6459078,0
+WEC.US,D,20020701,000000,6.88591,7.01207,6.88591,6.90684,3067335.23947,0
+WEC.US,D,20020702,000000,6.91417,6.92777,6.68199,6.71025,2188850.2387521,0
+WEC.US,D,20020703,000000,6.67504,6.75944,6.59054,6.59054,1002115.3977076,0
+WEC.US,D,20020705,000000,6.59054,6.63289,6.57695,6.62595,1030160.6047062,0
+WEC.US,D,20020708,000000,6.62595,6.68199,6.56952,6.59797,1170700.5366167,0
+WEC.US,D,20020709,000000,6.59054,6.59797,6.45724,6.45724,1496314.9090248,0
+WEC.US,D,20020710,000000,6.45724,6.45724,6.27405,6.32373,2763545.3937814,0
+WEC.US,D,20020711,000000,6.26036,6.47856,6.23267,6.47151,3419355.8066334,0
+WEC.US,D,20020712,000000,6.47856,6.47856,6.2679,6.34485,1753292.1929274,0
+WEC.US,D,20020715,000000,6.28843,6.43631,6.09165,6.42202,4219254.1067821,0
+WEC.US,D,20020716,000000,6.41518,6.45028,6.19043,6.22525,2874740.5650058,0
+WEC.US,D,20020717,000000,6.23267,6.31679,6.06397,6.20431,2444979.8987312,0
+WEC.US,D,20020718,000000,6.20431,6.21126,6.03571,6.04256,1845108.5749781,0
+WEC.US,D,20020719,000000,6.01439,6.02173,5.74728,5.95834,3840892.7826571,0
+WEC.US,D,20020722,000000,5.90935,6.05673,5.85291,5.90935,2643651.0858351,0
+WEC.US,D,20020723,000000,5.88812,5.90201,5.50854,5.62816,2803459.3806421,0
+WEC.US,D,20020724,000000,5.55784,5.93038,5.46659,5.90935,4088661.7420045,0
+WEC.US,D,20020725,000000,5.91619,6.2679,5.91619,6.24647,3770941.8259469,0
+WEC.US,D,20020726,000000,6.37283,6.56952,6.28843,6.48511,6779832.9357717,0
+WEC.US,D,20020729,000000,6.50663,6.62595,6.43631,6.52061,4439318.3401521,0
+WEC.US,D,20020730,000000,6.52061,6.82947,6.52061,6.82947,5882745.1972167,0
+WEC.US,D,20020731,000000,6.82947,6.90684,6.71025,6.86478,4246265.6011307,0
+WEC.US,D,20020801,000000,6.85764,6.90684,6.73138,6.76658,3089737.4592133,0
+WEC.US,D,20020802,000000,6.77343,6.88591,6.71025,6.77343,3599376.2000204,0
+WEC.US,D,20020805,000000,6.71025,6.84366,6.66829,6.66829,3322642.8371637,0
+WEC.US,D,20020806,000000,6.71025,6.99143,6.71025,6.94195,4671127.6350551,0
+WEC.US,D,20020807,000000,6.96327,7.01921,6.87182,6.92777,3080617.0666934,0
+WEC.US,D,20020808,000000,6.86478,6.96327,6.84366,6.84366,6165912.9356483,0
+WEC.US,D,20020809,000000,6.84366,6.97706,6.77343,6.89294,5065629.600023,0
+WEC.US,D,20020812,000000,6.94195,7.02654,6.85764,7.02654,7798903.8793489,0
+WEC.US,D,20020813,000000,6.9842,7.01207,6.89294,6.89294,6263635.0785953,0
+WEC.US,D,20020814,000000,6.89294,7.02654,6.87182,7.01207,4194064.6460064,0
+WEC.US,D,20020815,000000,7.02654,7.10361,6.99827,7.04737,3652189.6119967,0
+WEC.US,D,20020816,000000,6.99143,7.00541,6.89998,6.91417,2217649.0028458,0
+WEC.US,D,20020819,000000,6.92151,6.95613,6.85764,6.94195,1983090.2981348,0
+WEC.US,D,20020820,000000,6.84366,6.88591,6.73138,6.84366,5789114.9613174,0
+WEC.US,D,20020821,000000,6.84366,6.94195,6.82947,6.91417,5171102.0316808,0
+WEC.US,D,20020822,000000,6.92151,7.12493,6.89998,7.07584,8596929.0226481,0
+WEC.US,D,20020823,000000,7.04737,7.10361,6.97706,6.9842,3707243.2459474,0
+WEC.US,D,20020826,000000,7.02654,7.08249,6.99143,7.04053,4427689.8396892,0
+WEC.US,D,20020827,000000,7.08982,7.14568,7.05471,7.06126,4657498.1695518,0
+WEC.US,D,20020828,000000,7.06126,7.10361,7.00541,7.04053,3443106.6584097,0
+WEC.US,D,20020829,000000,6.9842,6.99827,6.83681,6.97031,2293835.9768181,0
+WEC.US,D,20020830,000000,7.01207,7.06126,6.92777,6.94195,3838166.8895565,0
+WEC.US,D,20020903,000000,6.94938,6.99827,6.80169,6.96327,4677254.2485057,0
+WEC.US,D,20020904,000000,6.99827,7.01207,6.86478,6.97031,2786259.4655111,0
+WEC.US,D,20020905,000000,6.94195,7.04053,6.89998,6.93511,3003849.3323006,0
+WEC.US,D,20020906,000000,6.94938,7.00541,6.92151,6.99143,2227505.5705466,0
+WEC.US,D,20020909,000000,6.95613,6.9842,6.82947,6.88591,1815193.2785267,0
+WEC.US,D,20020910,000000,6.89294,6.89294,6.73813,6.7523,1995058.2571533,0
+WEC.US,D,20020911,000000,6.74556,6.84366,6.7172,6.78057,1453222.0768338,0
+WEC.US,D,20020912,000000,6.76658,6.80844,6.65411,6.68199,2848188.1576797,0
+WEC.US,D,20020913,000000,6.66829,6.86478,6.66829,6.86478,1766713.0754629,0
+WEC.US,D,20020916,000000,6.80844,6.92777,6.71025,6.89294,2172484.6554929,0
+WEC.US,D,20020917,000000,6.95613,6.97031,6.63983,6.63983,2617391.1036504,0
+WEC.US,D,20020918,000000,6.63289,6.89998,6.59054,6.81569,2322888.3123628,0
+WEC.US,D,20020919,000000,6.76658,6.84366,6.73813,6.7523,3559206.5967773,0
+WEC.US,D,20020920,000000,6.7523,6.7523,6.60472,6.73813,4506877.7499895,0
+WEC.US,D,20020923,000000,6.68199,6.78742,6.63983,6.70301,2477166.0911228,0
+WEC.US,D,20020924,000000,6.63289,6.68199,6.56256,6.60472,2650539.4361049,0
+WEC.US,D,20020925,000000,6.56952,6.7523,6.55562,6.68199,1713121.5672189,0
+WEC.US,D,20020926,000000,6.72424,6.82947,6.72424,6.82947,2101639.0414446,0
+WEC.US,D,20020927,000000,6.78057,6.92777,6.74556,6.76658,2257752.1458294,0
+WEC.US,D,20020930,000000,6.77343,6.77343,6.63983,6.63983,3478149.6194897,0
+WEC.US,D,20021001,000000,6.69645,6.78057,6.64678,6.78057,3751188.8143896,0
+WEC.US,D,20021002,000000,6.78057,6.82947,6.64678,6.68199,2102473.3733164,0
+WEC.US,D,20021003,000000,6.66829,6.80844,6.63983,6.69645,1791352.4497839,0
+WEC.US,D,20021004,000000,6.69645,6.69645,6.49958,6.54868,2639085.7772475,0
+WEC.US,D,20021007,000000,6.54173,6.65411,6.47856,6.52061,2294104.8852523,0
+WEC.US,D,20021008,000000,6.57695,6.57695,6.27405,6.47856,3515666.9471502,0
+WEC.US,D,20021009,000000,6.36589,6.38662,6.10612,6.1341,4451897.7335569,0
+WEC.US,D,20021010,000000,6.085,6.43631,6.06397,6.42202,4085608.6599344,0
+WEC.US,D,20021011,000000,6.49254,6.49254,6.26036,6.40129,4175804.4341216,0
+WEC.US,D,20021014,000000,6.28168,6.41518,6.22525,6.33068,2160067.8341071,0
+WEC.US,D,20021015,000000,6.35219,6.52061,6.35219,6.45028,2657734.5260334,0
+WEC.US,D,20021016,000000,6.38662,6.40129,6.20431,6.25351,1795035.3706198,0
+WEC.US,D,20021017,000000,6.30994,6.43631,6.29556,6.42917,2408204.8810449,0
+WEC.US,D,20021018,000000,6.40824,6.42202,6.28843,6.37283,3020876.4507573,0
+WEC.US,D,20021021,000000,6.37283,6.49958,5.78974,5.90201,22373717.494235,0
+WEC.US,D,20021022,000000,5.97253,6.12696,5.95834,5.99384,10816770.191588,0
+WEC.US,D,20021023,000000,5.99384,6.14114,5.95834,6.10612,6503038.2249832,0
+WEC.US,D,20021024,000000,6.16216,6.19727,6.02173,6.04256,4870078.9777141,0
+WEC.US,D,20021025,000000,6.04969,6.04969,5.86689,5.95834,4872619.8045539,0
+WEC.US,D,20021028,000000,6.11992,6.1341,6.00763,6.00763,4773129.8187071,0
+WEC.US,D,20021029,000000,6.00763,6.15512,5.9513,6.11296,4417438.6002941,0
+WEC.US,D,20021030,000000,6.14828,6.28168,6.1341,6.24647,2457831.2679669,0
+WEC.US,D,20021031,000000,6.26036,6.29556,6.15512,6.28168,3035653.1225842,0
+WEC.US,D,20021101,000000,6.27405,6.33801,6.17615,6.33801,2770318.2054464,0
+WEC.US,D,20021104,000000,6.36589,6.51347,6.35875,6.38027,2998908.7788638,0
+WEC.US,D,20021105,000000,6.37283,6.41518,6.33068,6.40824,1932915.8696891,0
+WEC.US,D,20021106,000000,6.47151,6.57695,6.42202,6.48511,3269038.0368678,0
+WEC.US,D,20021107,000000,6.47856,6.47856,6.2184,6.28168,3461484.4538303,0
+WEC.US,D,20021108,000000,6.28168,6.3028,6.18329,6.20431,3241682.9941014,0
+WEC.US,D,20021111,000000,6.20431,6.2184,6.10612,6.18329,15920825.068661,0
+WEC.US,D,20021112,000000,6.23934,6.28168,6.03571,6.04969,6644791.8234768,0
+WEC.US,D,20021113,000000,6.04969,6.16921,6.04969,6.15512,1327069.2573838,0
+WEC.US,D,20021114,000000,6.15512,6.23267,6.15512,6.23267,1675316.9267446,0
+WEC.US,D,20021115,000000,6.26036,6.28168,6.20431,6.23267,2820254.3994237,0
+WEC.US,D,20021118,000000,6.24647,6.32373,6.23267,6.24647,2713477.3017508,0
+WEC.US,D,20021119,000000,6.23267,6.23934,6.21126,6.23934,3307765.9637148,0
+WEC.US,D,20021120,000000,6.26036,6.27405,6.21126,6.25351,5276795.3158929,0
+WEC.US,D,20021121,000000,6.25351,6.2679,6.14114,6.17615,5191287.546157,0
+WEC.US,D,20021122,000000,6.16921,6.3028,6.14828,6.27405,4923751.2607349,0
+WEC.US,D,20021125,000000,6.32373,6.38027,6.25351,6.38027,2786716.5076026,0
+WEC.US,D,20021126,000000,6.38027,6.38027,6.30994,6.33068,3176937.4094,0
+WEC.US,D,20021127,000000,6.33801,6.36589,6.27405,6.36589,3075799.2091201,0
+WEC.US,D,20021129,000000,6.38027,6.39415,6.31679,6.34485,908091.51257947,0
+WEC.US,D,20021202,000000,6.40129,6.40129,6.33801,6.34485,2894916.8772921,0
+WEC.US,D,20021203,000000,6.39415,6.45028,6.33801,6.45028,2532184.9612455,0
+WEC.US,D,20021204,000000,6.44305,6.48511,6.40129,6.42202,3488663.6325258,0
+WEC.US,D,20021205,000000,6.54868,6.61206,6.52061,6.57695,7082416.2721359,0
+WEC.US,D,20021206,000000,6.57695,6.63983,6.55562,6.61206,11539556.186461,0
+WEC.US,D,20021209,000000,6.59054,6.66829,6.51347,6.59054,3881574.6411303,0
+WEC.US,D,20021210,000000,6.57695,6.66105,6.57695,6.63289,3916645.2087796,0
+WEC.US,D,20021211,000000,6.63983,6.71025,6.60472,6.68913,5039139.5630943,0
+WEC.US,D,20021212,000000,6.68913,6.73138,6.66829,6.66829,4152770.3306812,0
+WEC.US,D,20021213,000000,6.64678,6.68199,6.61881,6.63983,3984107.4843918,0
+WEC.US,D,20021216,000000,6.61881,6.71025,6.61881,6.68913,4145661.1278571,0
+WEC.US,D,20021217,000000,6.69645,6.7172,6.64678,6.67504,8647971.524328,0
+WEC.US,D,20021218,000000,6.70301,6.73138,6.66105,6.7172,3181302.3147439,0
+WEC.US,D,20021219,000000,6.71025,6.7523,6.69645,6.73813,2462297.3973981,0
+WEC.US,D,20021220,000000,6.72424,6.75944,6.7172,6.7523,3343161.6754024,0
+WEC.US,D,20021223,000000,6.79437,6.79437,6.73813,6.78057,11276737.55699,0
+WEC.US,D,20021224,000000,6.80169,6.81569,6.78742,6.79437,1579037.4826593,0
+WEC.US,D,20021226,000000,6.82947,6.92151,6.79437,6.89294,4939861.2276118,0
+WEC.US,D,20021227,000000,6.89998,6.93511,6.83681,6.89294,3645776.708198,0
+WEC.US,D,20021230,000000,6.89294,6.94195,6.89294,6.93511,4385162.4309359,0
+WEC.US,D,20021231,000000,6.93511,6.97706,6.91417,6.94938,3149858.4323264,0
+WEC.US,D,20030102,000000,6.96327,7.07584,6.94195,7.07584,2493369.1023631,0
+WEC.US,D,20030103,000000,7.0686,7.07584,7.01207,7.05471,2385424.3490558,0
+WEC.US,D,20030106,000000,7.13901,7.3355,7.13178,7.30049,5281898.4413488,0
+WEC.US,D,20030107,000000,7.30049,7.30049,7.13901,7.18088,4562113.3828044,0
+WEC.US,D,20030108,000000,7.18802,7.26518,7.10361,7.2021,4106794.1456981,0
+WEC.US,D,20030109,000000,7.20934,7.20934,7.11085,7.14568,2252389.3141291,0
+WEC.US,D,20030110,000000,7.08982,7.13178,7.07584,7.10361,2992696.2783087,0
+WEC.US,D,20030113,000000,7.10361,7.13178,7.01921,7.06126,2901668.2171811,0
+WEC.US,D,20030114,000000,7.04737,7.06126,6.99143,7.02654,3036679.6779755,0
+WEC.US,D,20030115,000000,7.0332,7.0332,6.89998,6.9842,3010187.5961157,0
+WEC.US,D,20030116,000000,7.00541,7.06126,6.92151,6.96327,3002508.8799918,0
+WEC.US,D,20030117,000000,6.96327,6.96327,6.86478,6.89998,1251740.1319903,0
+WEC.US,D,20030121,000000,6.93511,6.93511,6.83681,6.85089,1286255.5008573,0
+WEC.US,D,20030122,000000,6.81569,6.83681,6.7523,6.78057,2000335.2017492,0
+WEC.US,D,20030123,000000,6.83681,6.90684,6.82947,6.87182,1960435.5294057,0
+WEC.US,D,20030124,000000,6.83681,6.83681,6.74556,6.77343,3543971.8603931,0
+WEC.US,D,20030127,000000,6.79437,6.79437,6.59797,6.61206,3907717.0397792,0
+WEC.US,D,20030128,000000,6.61881,6.7523,6.61206,6.71025,1810021.6478804,0
+WEC.US,D,20030129,000000,6.68199,6.69645,6.60472,6.68199,1960270.9124555,0
+WEC.US,D,20030130,000000,6.68199,6.69645,6.61206,6.62595,2353964.1071898,0
+WEC.US,D,20030131,000000,6.63289,6.7523,6.61206,6.68913,3598453.9361131,0
+WEC.US,D,20030203,000000,6.70301,6.78057,6.66829,6.7523,1689360.4907874,0
+WEC.US,D,20030204,000000,6.7523,6.82263,6.72424,6.76658,2912724.1369475,0
+WEC.US,D,20030205,000000,6.75944,6.80169,6.7172,6.7523,2771247.6266123,0
+WEC.US,D,20030206,000000,6.74556,6.85764,6.74556,6.82263,3306945.9463605,0
+WEC.US,D,20030207,000000,6.85764,6.89294,6.80169,6.86478,4378754.6394648,0
+WEC.US,D,20030210,000000,6.80844,6.83681,6.63983,6.66829,6037689.6235017,0
+WEC.US,D,20030211,000000,6.73813,6.73813,6.45028,6.47856,2451851.8895526,0
+WEC.US,D,20030212,000000,6.5344,6.54868,6.37283,6.40824,4943755.7988123,0
+WEC.US,D,20030213,000000,6.39415,6.50663,6.35219,6.46428,4356297.2065829,0
+WEC.US,D,20030214,000000,6.47856,6.48511,6.38662,6.42202,2588268.2179841,0
+WEC.US,D,20030218,000000,6.44305,6.52061,6.43631,6.49254,2275868.1900746,0
+WEC.US,D,20030219,000000,6.49958,6.49958,6.38662,6.42202,2335264.2351274,0
+WEC.US,D,20030220,000000,6.42202,6.47151,6.40824,6.44305,2592416.3606358,0
+WEC.US,D,20030221,000000,6.47856,6.57695,6.47856,6.52061,2371854.1865531,0
+WEC.US,D,20030224,000000,6.52746,6.54173,6.36589,6.40824,3563818.9387792,0
+WEC.US,D,20030225,000000,6.35875,6.45724,6.35219,6.38662,3893171.4451617,0
+WEC.US,D,20030226,000000,6.38027,6.39415,6.27405,6.3028,2889735.0219905,0
+WEC.US,D,20030227,000000,6.33801,6.41518,6.29556,6.35219,2257886.0888138,0
+WEC.US,D,20030228,000000,6.35219,6.39415,6.30994,6.35219,3686580.2400692,0
+WEC.US,D,20030303,000000,6.45028,6.50663,6.43631,6.47151,6109840.9260306,0
+WEC.US,D,20030304,000000,6.56256,6.56256,6.42202,6.46428,1997455.9388191,0
+WEC.US,D,20030305,000000,6.47151,6.54868,6.44305,6.51347,1539706.3011502,0
+WEC.US,D,20030306,000000,6.46428,6.56952,6.45028,6.56952,2349444.8095511,0
+WEC.US,D,20030307,000000,6.51347,6.55562,6.42202,6.47856,3729672.0497945,0
+WEC.US,D,20030310,000000,6.33801,6.42202,6.33801,6.38662,2864139.6423997,0
+WEC.US,D,20030311,000000,6.39415,6.46428,6.35219,6.38027,2705090.0170152,0
+WEC.US,D,20030312,000000,6.39415,6.40824,6.35219,6.35219,2028198.4098835,0
+WEC.US,D,20030313,000000,6.40129,6.49958,6.37283,6.49958,2658962.5071339,0
+WEC.US,D,20030314,000000,6.47856,6.55562,6.47856,6.55562,2501288.0978862,0
+WEC.US,D,20030317,000000,6.52061,6.59054,6.52061,6.54868,2441810.2555909,0
+WEC.US,D,20030318,000000,6.57695,6.63289,6.49254,6.60472,2971621.2188222,0
+WEC.US,D,20030319,000000,6.62595,6.67504,6.55562,6.66105,2872833.666794,0
+WEC.US,D,20030320,000000,6.66105,6.73813,6.59797,6.73813,2161997.2265604,0
+WEC.US,D,20030321,000000,6.94938,7.01921,6.83681,7.01921,9538829.3804139,0
+WEC.US,D,20030324,000000,6.99827,6.99827,6.84366,6.89998,3899743.853583,0
+WEC.US,D,20030325,000000,6.89998,6.9842,6.87886,6.97706,2603897.6260624,0
+WEC.US,D,20030326,000000,6.94938,7.01921,6.91417,6.94938,3858660.1661569,0
+WEC.US,D,20030327,000000,6.92777,6.97706,6.88591,6.95613,1477701.9465324,0
+WEC.US,D,20030328,000000,6.96327,7.07584,6.94938,7.06126,2392693.0565025,0
+WEC.US,D,20030331,000000,7.01921,7.11779,6.96327,7.06126,4916309.7566139,0
+WEC.US,D,20030401,000000,7.11779,7.11779,7.00541,7.04053,2531115.4623021,0
+WEC.US,D,20030402,000000,7.04737,7.13178,7.04737,7.11085,1746171.7429825,0
+WEC.US,D,20030403,000000,7.13901,7.13901,6.94938,7.02654,3502208.2333902,0
+WEC.US,D,20030404,000000,7.00541,7.10361,7.00541,7.10361,1348769.0433085,0
+WEC.US,D,20030407,000000,7.08982,7.16689,7.0332,7.06126,2132266.9963699,0
+WEC.US,D,20030408,000000,7.04053,7.10361,6.99143,7.04737,2116977.0468473,0
+WEC.US,D,20030409,000000,7.05471,7.11085,7.01207,7.08249,1252402.6896532,0
+WEC.US,D,20030410,000000,7.08249,7.14568,7.04737,7.08249,2366252.0979189,0
+WEC.US,D,20030411,000000,7.08249,7.09666,6.99143,7.0332,2647144.8505482,0
+WEC.US,D,20030414,000000,7.0332,7.08249,6.99143,7.08249,1948383.7282138,0
+WEC.US,D,20030415,000000,7.07584,7.07584,7.00541,7.04737,3154589.3803298,0
+WEC.US,D,20030416,000000,7.09666,7.10361,7.01207,7.05471,2806871.348113,0
+WEC.US,D,20030417,000000,7.10361,7.11085,6.99143,7.04053,4964407.5575698,0
+WEC.US,D,20030421,000000,7.00541,7.05471,6.99143,7.02654,1582433.0906815,0
+WEC.US,D,20030422,000000,7.00541,7.06126,6.94938,7.01921,2612992.4569441,0
+WEC.US,D,20030423,000000,7.04737,7.06126,6.95613,7.06126,1779069.5713825,0
+WEC.US,D,20030424,000000,7.02654,7.15985,7.02654,7.13178,2353594.9971339,0
+WEC.US,D,20030425,000000,7.14568,7.15985,7.08982,7.10361,1236553.4514861,0
+WEC.US,D,20030428,000000,7.07584,7.13178,7.04737,7.11085,1797253.0983525,0
+WEC.US,D,20030429,000000,7.07584,7.13178,7.07584,7.10361,4364253.0108651,0
+WEC.US,D,20030430,000000,7.11085,7.3492,7.0686,7.32181,6092043.8910304,0
+WEC.US,D,20030501,000000,7.27223,7.30049,7.21628,7.29354,3139894.5057449,0
+WEC.US,D,20030502,000000,7.27223,7.37101,7.27223,7.34196,2885711.6201334,0
+WEC.US,D,20030505,000000,7.34196,7.35595,7.30733,7.31487,3603512.0730858,0
+WEC.US,D,20030506,000000,7.31487,7.42744,7.30733,7.3849,3459348.52334,0
+WEC.US,D,20030507,000000,7.37101,7.37101,7.31487,7.34196,3081308.2533912,0
+WEC.US,D,20030508,000000,7.3492,7.3492,7.25101,7.2867,1245814.944249,0
+WEC.US,D,20030509,000000,7.30049,7.44015,7.29354,7.43282,4561916.0469574,0
+WEC.US,D,20030512,000000,7.43282,7.44015,7.3492,7.37101,3040090.6229807,0
+WEC.US,D,20030513,000000,7.32856,7.36358,7.26518,7.29354,2994371.0768455,0
+WEC.US,D,20030514,000000,7.30733,7.32856,7.25863,7.31487,1535649.1579305,0
+WEC.US,D,20030515,000000,7.29354,7.46988,7.2867,7.45473,2982903.1034707,0
+WEC.US,D,20030516,000000,7.44015,7.51106,7.42744,7.46988,3521660.640082,0
+WEC.US,D,20030519,000000,7.44015,7.45473,7.30049,7.32181,3412732.2749357,0
+WEC.US,D,20030520,000000,7.31487,7.45473,7.31487,7.42744,4014919.4831124,0
+WEC.US,D,20030521,000000,7.43282,7.49785,7.3849,7.48319,1893912.8996148,0
+WEC.US,D,20030522,000000,7.47673,7.56055,7.44015,7.52437,2464044.7909874,0
+WEC.US,D,20030523,000000,7.5314,7.83498,7.5314,7.83498,6111977.8789865,0
+WEC.US,D,20030527,000000,7.79233,7.8208,7.73601,7.79233,7011491.9282421,0
+WEC.US,D,20030528,000000,7.80623,7.8208,7.70745,7.70745,3616965.674518,0
+WEC.US,D,20030529,000000,7.68006,7.78491,7.65151,7.70001,5825049.5123388,0
+WEC.US,D,20030530,000000,7.73601,7.84232,7.69277,7.80623,2849094.0621384,0
+WEC.US,D,20030602,000000,7.80623,7.89005,7.77767,7.86296,1463406.8559694,0
+WEC.US,D,20030603,000000,7.86296,7.86296,7.78491,7.84232,1804084.1905527,0
+WEC.US,D,20030604,000000,7.84232,7.93259,7.80623,7.93259,1656020.9572788,0
+WEC.US,D,20030605,000000,7.87605,7.92692,7.8208,7.86296,1641781.0798546,0
+WEC.US,D,20030606,000000,7.91939,7.91939,7.85532,7.86296,2528152.3571987,0
+WEC.US,D,20030609,000000,7.81366,7.86921,7.74334,7.7721,1103715.7524065,0
+WEC.US,D,20030610,000000,7.73601,7.96095,7.72807,7.96095,2668663.6600743,0
+WEC.US,D,20030611,000000,7.96095,8.11754,7.91245,8.06599,4753190.7184234,0
+WEC.US,D,20030612,000000,8.04311,8.23265,8.04311,8.22061,6002169.1710195,0
+WEC.US,D,20030613,000000,8.22061,8.22061,8.13562,8.16458,3421732.0165231,0
+WEC.US,D,20030616,000000,8.13562,8.27696,8.13562,8.23265,3230272.2787962,0
+WEC.US,D,20030617,000000,8.24145,8.26385,8.15001,8.21583,3502694.9269821,0
+WEC.US,D,20030618,000000,8.18628,8.31343,8.15695,8.25524,2684272.6188421,0
+WEC.US,D,20030619,000000,8.20762,8.33065,8.20762,8.2483,2130643.3211097,0
+WEC.US,D,20030620,000000,8.33065,8.33065,8.26385,8.30043,2999768.6723737,0
+WEC.US,D,20030623,000000,8.24145,8.33065,8.24145,8.29251,3435652.8847022,0
+WEC.US,D,20030624,000000,8.2261,8.33838,8.21583,8.2837,2400728.6130959,0
+WEC.US,D,20030625,000000,8.2837,8.31343,8.22061,8.23265,2686894.2204587,0
+WEC.US,D,20030626,000000,8.20762,8.29251,8.19382,8.2483,2620475.8821518,0
+WEC.US,D,20030627,000000,8.19382,8.2483,8.15001,8.18628,4065071.4173163,0
+WEC.US,D,20030630,000000,8.18628,8.20762,8.1105,8.1235,5224802.9437365,0
+WEC.US,D,20030701,000000,8.1235,8.2261,8.09553,8.22061,4597665.5317179,0
+WEC.US,D,20030702,000000,8.18628,8.3684,8.18628,8.3684,3472537.3062003,0
+WEC.US,D,20030703,000000,8.33065,8.33065,8.20762,8.29251,1708639.0783391,0
+WEC.US,D,20030707,000000,8.29251,8.32037,8.23265,8.23265,1541777.8163121,0
+WEC.US,D,20030708,000000,8.23265,8.2483,8.16458,8.22061,2760943.2190097,0
+WEC.US,D,20030709,000000,8.22061,8.22061,8.1105,8.1235,2134336.4666008,0
+WEC.US,D,20030710,000000,8.10219,8.10219,7.93259,7.96095,1839364.3636354,0
+WEC.US,D,20030711,000000,7.96095,8.10219,7.96095,8.05876,3697737.3839231,0
+WEC.US,D,20030714,000000,8.0877,8.0877,7.98844,8.01788,2033393.5572371,0
+WEC.US,D,20030715,000000,8.00437,8.00437,7.93259,7.96095,1533281.127765,0
+WEC.US,D,20030716,000000,7.96095,7.97514,7.8208,7.84868,1694478.9532262,0
+WEC.US,D,20030717,000000,7.79233,7.8208,7.75058,7.77767,1566912.0639492,0
+WEC.US,D,20030718,000000,7.81366,7.88252,7.75811,7.85532,1274298.7889596,0
+WEC.US,D,20030721,000000,7.84232,7.84868,7.70001,7.72153,1118933.1068767,0
+WEC.US,D,20030722,000000,7.68006,7.79938,7.65151,7.79938,1790557.9940677,0
+WEC.US,D,20030723,000000,7.79938,7.84868,7.70001,7.79233,1672506.169005,0
+WEC.US,D,20030724,000000,7.84868,7.87605,7.7721,7.81366,1059056.503025,0
+WEC.US,D,20030725,000000,7.75811,7.84868,7.75811,7.83498,1482505.4895882,0
+WEC.US,D,20030728,000000,7.79233,7.89005,7.77767,7.83498,1344979.7860576,0
+WEC.US,D,20030729,000000,7.84868,7.84868,7.68006,7.68006,2538112.1939179,0
+WEC.US,D,20030730,000000,7.73601,7.84868,7.65973,7.80623,3195590.248048,0
+WEC.US,D,20030731,000000,7.8208,7.97514,7.81366,7.89005,4101919.0300552,0
+WEC.US,D,20030801,000000,7.81366,7.89005,7.72807,7.72807,1804163.9428639,0
+WEC.US,D,20030804,000000,7.75058,7.76524,7.64436,7.68006,3006207.1378107,0
+WEC.US,D,20030805,000000,7.73601,7.73601,7.62373,7.64436,2558593.200932,0
+WEC.US,D,20030806,000000,7.59585,7.62373,7.51106,7.5534,3812681.9362428,0
+WEC.US,D,20030807,000000,7.49785,7.5314,7.43282,7.50441,6865402.0534393,0
+WEC.US,D,20030808,000000,7.49785,7.65973,7.48319,7.60222,3687787.771859,0
+WEC.US,D,20030811,000000,7.59585,7.67429,7.56769,7.59585,17768039.922629,0
+WEC.US,D,20030812,000000,7.60993,7.76524,7.60993,7.75058,2239175.9920961,0
+WEC.US,D,20030813,000000,7.77767,7.80623,7.63087,7.63087,2614197.943803,0
+WEC.US,D,20030814,000000,7.68006,7.7721,7.68006,7.70745,1624263.1779439,0
+WEC.US,D,20030815,000000,7.69277,7.80623,7.69277,7.7721,2373518.7604345,0
+WEC.US,D,20030818,000000,7.7721,7.78491,7.70001,7.74334,4362069.0244948,0
+WEC.US,D,20030819,000000,7.76524,7.81366,7.76524,7.79233,3869951.2529951,0
+WEC.US,D,20030820,000000,7.79938,7.84868,7.79233,7.82746,2301910.3871016,0
+WEC.US,D,20030821,000000,7.82746,7.95342,7.79233,7.94579,3145542.6053279,0
+WEC.US,D,20030822,000000,8.01788,8.01788,7.93259,7.94579,4583705.8098486,0
+WEC.US,D,20030825,000000,8.00437,8.00437,7.94579,7.97514,2051011.6607697,0
+WEC.US,D,20030826,000000,7.96849,8.15001,7.96849,8.13562,11344805.132195,0
+WEC.US,D,20030827,000000,8.13562,8.15695,8.09553,8.14326,2678247.2294789,0
+WEC.US,D,20030828,000000,8.12898,8.17172,8.10219,8.15695,3072563.1057204,0
+WEC.US,D,20030829,000000,8.16458,8.2261,8.13562,8.2261,3700970.4199263,0
+WEC.US,D,20030902,000000,8.2261,8.37545,8.22061,8.37545,2370541.3408137,0
+WEC.US,D,20030903,000000,8.39813,8.41085,8.2837,8.3684,3677707.2842073,0
+WEC.US,D,20030904,000000,8.33838,8.38316,8.30043,8.3684,6836704.5134331,0
+WEC.US,D,20030905,000000,8.33838,8.42404,8.30747,8.3684,2940036.2361618,0
+WEC.US,D,20030908,000000,8.42404,8.43657,8.35431,8.37545,1280968.3316062,0
+WEC.US,D,20030909,000000,8.41085,8.41085,8.35431,8.38316,2629685.2291727,0
+WEC.US,D,20030910,000000,8.41085,8.42404,8.35431,8.39813,2815367.0141945,0
+WEC.US,D,20030911,000000,8.41085,8.42953,8.37545,8.42404,1962915.0083139,0
+WEC.US,D,20030912,000000,8.41085,8.41789,8.33065,8.39813,2227201.8982844,0
+WEC.US,D,20030915,000000,8.42953,8.42953,8.32037,8.39031,1606343.4470803,0
+WEC.US,D,20030916,000000,8.39813,8.41789,8.33838,8.38316,1899809.4583212,0
+WEC.US,D,20030917,000000,8.38316,8.42404,8.38316,8.39813,1930290.1782103,0
+WEC.US,D,20030918,000000,8.39813,8.49534,8.39031,8.49534,4035099.8852608,0
+WEC.US,D,20030919,000000,8.49534,8.62063,8.47403,8.62063,4384026.471733,0
+WEC.US,D,20030922,000000,8.62063,8.62063,8.46688,8.52919,2549372.6067903,0
+WEC.US,D,20030923,000000,8.52136,8.55736,8.46688,8.51061,2150784.869568,0
+WEC.US,D,20030924,000000,8.52136,8.53682,8.41085,8.45945,1959787.2862602,0
+WEC.US,D,20030925,000000,8.46688,8.51061,8.42404,8.43657,3823814.540924,0
+WEC.US,D,20030926,000000,8.48282,8.48282,8.39813,8.45945,3176682.8154832,0
+WEC.US,D,20030929,000000,8.51061,8.56527,8.43657,8.56527,1435790.0620276,0
+WEC.US,D,20030930,000000,8.60704,8.67755,8.52136,8.6262,3776062.3333168,0
+WEC.US,D,20031001,000000,8.68489,8.81213,8.65642,8.8048,3448746.5782684,0
+WEC.US,D,20031002,000000,8.76969,8.8624,8.74131,8.83247,2196497.2584445,0
+WEC.US,D,20031003,000000,8.89468,8.93859,8.85419,8.89468,1801601.644248,0
+WEC.US,D,20031006,000000,8.88744,8.88744,8.79746,8.82592,2357696.1063712,0
+WEC.US,D,20031007,000000,8.81213,8.81213,8.71295,8.75501,2098288.4219057,0
+WEC.US,D,20031008,000000,8.733,8.8048,8.733,8.79746,2546875.7459681,0
+WEC.US,D,20031009,000000,8.83247,8.88744,8.81213,8.83247,5380380.2761839,0
+WEC.US,D,20031010,000000,8.8048,8.84568,8.77614,8.77614,1944818.3909137,0
+WEC.US,D,20031013,000000,8.77614,8.8048,8.72567,8.76313,1618777.6503801,0
+WEC.US,D,20031014,000000,8.74787,8.75501,8.71295,8.74787,2862616.1687613,0
+WEC.US,D,20031015,000000,8.75501,8.76969,8.64968,8.69212,5231242.4316389,0
+WEC.US,D,20031016,000000,8.64968,8.86719,8.64968,8.8048,6474591.1890317,0
+WEC.US,D,20031017,000000,8.83247,8.86719,8.78905,8.8624,2375118.9189877,0
+WEC.US,D,20031020,000000,8.86719,8.89468,8.81213,8.88118,2948336.6113273,0
+WEC.US,D,20031021,000000,8.89468,8.92157,8.86719,8.90847,2573723.6458322,0
+WEC.US,D,20031022,000000,8.86719,8.91521,8.84568,8.89468,3362669.2952327,0
+WEC.US,D,20031023,000000,8.86719,8.94514,8.76969,8.93859,2278421.2865009,0
+WEC.US,D,20031024,000000,8.87443,8.97322,8.85419,8.92157,2000067.3157805,0
+WEC.US,D,20031027,000000,8.98074,9.07023,8.89468,9.05419,3775065.4294259,0
+WEC.US,D,20031028,000000,9.01996,9.08667,8.99307,9.05419,3431484.29274,0
+WEC.US,D,20031029,000000,9.11816,9.24686,9.11816,9.20393,7749514.7044295,0
+WEC.US,D,20031030,000000,9.22554,9.30985,9.2187,9.28276,3578187.6468601,0
+WEC.US,D,20031031,000000,9.28853,9.35973,9.24686,9.24686,6103909.603496,0
+WEC.US,D,20031103,000000,9.24686,9.36658,9.24686,9.303,4057580.8348499,0
+WEC.US,D,20031104,000000,9.28853,9.30985,9.2187,9.23327,5464229.6068316,0
+WEC.US,D,20031105,000000,9.23327,9.24686,9.19239,9.21078,6397497.288135,0
+WEC.US,D,20031106,000000,9.19239,9.19239,9.16265,9.17802,4453282.1518834,0
+WEC.US,D,20031107,000000,9.19923,9.20393,9.14124,9.16265,1709902.8457331,0
+WEC.US,D,20031110,000000,9.16931,9.19239,9.14124,9.14789,6374893.6426825,0
+WEC.US,D,20031111,000000,9.15484,9.28276,9.11346,9.18379,7262357.9356771,0
+WEC.US,D,20031112,000000,9.18379,9.24686,9.14124,9.19923,9739289.8821939,0
+WEC.US,D,20031113,000000,9.20393,9.22554,9.18379,9.19239,1364321.7664722,0
+WEC.US,D,20031114,000000,9.18379,9.21078,9.08667,9.14789,3115499.5006855,0
+WEC.US,D,20031117,000000,9.0626,9.08667,8.98074,9.036,3270430.6349185,0
+WEC.US,D,20031118,000000,9.00989,9.08667,8.93028,8.94514,3640503.8534642,0
+WEC.US,D,20031119,000000,8.91521,9.00989,8.91521,8.9874,2920797.5247656,0
+WEC.US,D,20031120,000000,8.98074,9.00989,8.92157,8.94514,2216540.6502121,0
+WEC.US,D,20031121,000000,8.93859,8.93859,8.88744,8.91521,2715824.8826056,0
+WEC.US,D,20031124,000000,8.9516,9.09331,8.9516,9.07786,3265348.9812386,0
+WEC.US,D,20031125,000000,9.08667,9.13351,9.0626,9.11346,2954111.4966359,0
+WEC.US,D,20031126,000000,9.14789,9.20393,9.11346,9.20393,2002868.8713303,0
+WEC.US,D,20031128,000000,9.20393,9.31572,9.19923,9.28853,1613010.9447957,0
+WEC.US,D,20031201,000000,9.31572,9.35973,9.28853,9.28853,2737409.1299257,0
+WEC.US,D,20031202,000000,9.33039,9.33039,9.28853,9.31572,3477493.19662,0
+WEC.US,D,20031203,000000,9.28853,9.31572,9.23914,9.25948,3906026.9042595,0
+WEC.US,D,20031204,000000,9.25263,9.32256,9.23327,9.29518,1511410.5900968,0
+WEC.US,D,20031205,000000,9.23327,9.32256,9.21078,9.21078,1937709.1880896,0
+WEC.US,D,20031208,000000,9.23327,9.303,9.19239,9.19923,1808831.4980045,0
+WEC.US,D,20031209,000000,9.19239,9.19239,9.07786,9.09331,2677644.9972822,0
+WEC.US,D,20031210,000000,9.05027,9.11346,9.036,9.09331,2553244.6837492,0
+WEC.US,D,20031211,000000,9.10104,9.19239,9.09331,9.13351,2527839.4827467,0
+WEC.US,D,20031212,000000,9.13351,9.13351,9.01996,9.07786,2373557.6141246,0
+WEC.US,D,20031215,000000,9.12588,9.16265,9.04363,9.04363,4883698.218562,0
+WEC.US,D,20031216,000000,9.0626,9.11346,8.98074,9.02847,3806305.841203,0
+WEC.US,D,20031217,000000,9.02847,9.11816,9.00989,9.11346,1721354.4596594,0
+WEC.US,D,20031218,000000,9.12588,9.23327,9.07023,9.23327,3024695.3595085,0
+WEC.US,D,20031219,000000,9.19923,9.28853,9.17802,9.28853,1793955.6470211,0
+WEC.US,D,20031222,000000,9.25948,9.37245,9.23327,9.37245,1833707.0618628,0
+WEC.US,D,20031223,000000,9.37245,9.41352,9.33919,9.37245,1422348.7301816,0
+WEC.US,D,20031224,000000,9.37245,9.41352,9.35973,9.40765,422432.65582721,0
+WEC.US,D,20031226,000000,9.43601,9.45852,9.40081,9.41352,680931.36843732,0
+WEC.US,D,20031229,000000,9.45265,9.55044,9.45265,9.50644,2024482.7701508,0
+WEC.US,D,20031230,000000,9.46536,9.56512,9.46536,9.50644,1478940.1522881,0
+WEC.US,D,20031231,000000,9.50057,9.56512,9.50057,9.50057,1642979.4094548,0
+WEC.US,D,20040102,000000,9.45265,9.54262,9.45265,9.50057,1438744.9874068,0
+WEC.US,D,20040105,000000,9.50644,9.57197,9.36658,9.46536,1483797.886017,0
+WEC.US,D,20040106,000000,9.52502,9.56512,9.44482,9.46536,3367708.0053603,0
+WEC.US,D,20040107,000000,9.46536,9.48688,9.45265,9.46536,1891916.0244363,0
+WEC.US,D,20040108,000000,9.44482,9.51719,9.39396,9.50057,2271148.4891921,0
+WEC.US,D,20040109,000000,9.47221,9.49274,9.40081,9.43601,2641081.6299605,0
+WEC.US,D,20040112,000000,9.44482,9.5123,9.43601,9.45852,1701540.1001704,0
+WEC.US,D,20040113,000000,9.44482,9.48101,9.40081,9.43601,2348096.1775182,0
+WEC.US,D,20040114,000000,9.42819,9.56512,9.42819,9.5348,1780278.1256379,0
+WEC.US,D,20040115,000000,9.40081,9.45265,9.36658,9.44482,5798286.4771136,0
+WEC.US,D,20040116,000000,9.44482,9.50644,9.42819,9.50057,3151442.2314311,0
+WEC.US,D,20040120,000000,9.46536,9.5123,9.40081,9.41352,5585726.118262,0
+WEC.US,D,20040121,000000,9.45265,9.54262,9.40765,9.50057,2066217.7681189,0
+WEC.US,D,20040122,000000,9.47221,9.56512,9.47221,9.54262,1636927.4359878,0
+WEC.US,D,20040123,000000,9.57197,9.61108,9.50644,9.55044,1307638.322468,0
+WEC.US,D,20040126,000000,9.55044,9.55044,9.41352,9.46536,2534759.5294479,0
+WEC.US,D,20040127,000000,9.43601,9.50057,9.40765,9.49274,3929228.6920467,0
+WEC.US,D,20040128,000000,9.49274,9.5925,9.41352,9.45852,3993518.257122,0
+WEC.US,D,20040129,000000,9.48101,9.55729,9.33039,9.36658,2962718.6114601,0
+WEC.US,D,20040130,000000,9.37245,9.44482,9.35582,9.40081,2072403.6845701,0
+WEC.US,D,20040202,000000,9.36658,9.42135,9.33039,9.34701,2695447.1446101,0
+WEC.US,D,20040203,000000,9.33039,9.41352,9.30985,9.38026,2126116.8662121,0
+WEC.US,D,20040204,000000,9.38614,9.69812,9.38614,9.47221,8530106.8104572,0
+WEC.US,D,20040205,000000,9.5123,9.55729,9.46536,9.52502,2714902.6186984,0
+WEC.US,D,20040206,000000,9.5348,9.61891,9.5123,9.61108,1794247.0496969,0
+WEC.US,D,20040209,000000,9.55044,9.73725,9.55044,9.70888,2462553.0137805,0
+WEC.US,D,20040210,000000,9.69812,9.72454,9.61108,9.72454,2080904.4629794,0
+WEC.US,D,20040211,000000,9.69812,9.75877,9.55044,9.56512,9572351.9352521,0
+WEC.US,D,20040212,000000,9.55729,9.58566,9.5348,9.54262,3640071.3505454,0
+WEC.US,D,20040213,000000,9.51719,9.61108,9.47221,9.51719,3086745.7250751,0
+WEC.US,D,20040217,000000,9.48688,9.63944,9.48688,9.52502,3988220.8632156,0
+WEC.US,D,20040218,000000,9.52502,9.55729,9.45852,9.48688,5644136.5065449,0
+WEC.US,D,20040219,000000,9.50057,9.55729,9.43601,9.43601,4841551.1669856,0
+WEC.US,D,20040220,000000,9.40765,9.41352,9.303,9.303,2758667.2107419,0
+WEC.US,D,20040223,000000,9.30985,9.33919,9.14789,9.21078,4434385.9664394,0
+WEC.US,D,20040224,000000,9.18379,9.21078,9.09331,9.13351,4811777.9932429,0
+WEC.US,D,20040225,000000,9.14124,9.21078,9.07786,9.14124,4551447.0224045,0
+WEC.US,D,20040226,000000,9.11346,9.16931,9.11346,9.16931,3695395.9378614,0
+WEC.US,D,20040227,000000,9.16931,9.25263,9.15484,9.23327,4845530.6028251,0
+WEC.US,D,20040301,000000,9.23327,9.303,9.16931,9.28853,4857220.4512196,0
+WEC.US,D,20040302,000000,9.29518,9.36658,9.23327,9.33039,4882590.888394,0
+WEC.US,D,20040303,000000,9.303,9.33039,9.23914,9.31572,2368106.8503888,0
+WEC.US,D,20040304,000000,9.29518,9.38614,9.28853,9.38614,2054780.4687099,0
+WEC.US,D,20040305,000000,9.35973,9.46536,9.35582,9.42819,2411276.3674944,0
+WEC.US,D,20040308,000000,9.45852,9.5123,9.44482,9.47221,4161424.4789198,0
+WEC.US,D,20040309,000000,9.50057,9.52502,9.42819,9.47221,2948346.8359826,0
+WEC.US,D,20040310,000000,9.44482,9.48688,9.21078,9.21078,2885531.6662003,0
+WEC.US,D,20040311,000000,9.22554,9.33039,9.20393,9.25263,3912319.1571259,0
+WEC.US,D,20040312,000000,9.23327,9.27503,9.2187,9.25948,1888435.5517752,0
+WEC.US,D,20040315,000000,9.22554,9.36658,9.22554,9.303,2155275.5381719,0
+WEC.US,D,20040316,000000,9.28276,9.33039,9.17802,9.17802,1585615.0034082,0
+WEC.US,D,20040317,000000,9.17802,9.35582,9.17802,9.303,2687842.0460043,0
+WEC.US,D,20040318,000000,9.26623,9.33919,9.21078,9.31572,2300927.7977281,0
+WEC.US,D,20040319,000000,9.28853,9.33039,9.25263,9.303,2097232.2150141,0
+WEC.US,D,20040322,000000,9.19239,9.23914,9.14124,9.16265,2347237.3064737,0
+WEC.US,D,20040323,000000,9.13351,9.17802,9.07786,9.09331,4539153.9193478,0
+WEC.US,D,20040324,000000,9.13351,9.15484,9.05419,9.10867,3188620.1005358,0
+WEC.US,D,20040325,000000,9.11346,9.13351,9.01996,9.05419,5456563.1602941,0
+WEC.US,D,20040326,000000,9.04363,9.12588,9.04363,9.07786,1795307.3464507,0
+WEC.US,D,20040329,000000,9.11346,9.11346,9.0626,9.10104,3044569.0219983,0
+WEC.US,D,20040330,000000,9.10104,9.10104,9.0626,9.07023,3442414.4492465,0
+WEC.US,D,20040331,000000,9.07023,9.19923,9.07023,9.18379,2826577.3262559,0
+WEC.US,D,20040401,000000,9.24686,9.32256,9.20393,9.32256,2041641.7866606,0
+WEC.US,D,20040402,000000,9.38026,9.38026,9.22554,9.23914,4328229.5053426,0
+WEC.US,D,20040405,000000,9.19923,9.26623,9.19923,9.25263,2332547.5442167,0
+WEC.US,D,20040406,000000,9.24686,9.25948,9.2187,9.25948,2283206.4251772,0
+WEC.US,D,20040407,000000,9.22554,9.23914,9.16931,9.16931,1538229.860926,0
+WEC.US,D,20040408,000000,9.16931,9.18379,9.09331,9.13351,2466860.6610547,0
+WEC.US,D,20040412,000000,9.14124,9.14124,8.90113,9.00148,2641557.0764315,0
+WEC.US,D,20040413,000000,8.9516,8.96001,8.67021,8.74787,5673000.7084324,0
+WEC.US,D,20040414,000000,8.69867,8.71295,8.62063,8.67021,3372634.2442796,0
+WEC.US,D,20040415,000000,8.69867,8.78259,8.69867,8.75501,3799174.1441374,0
+WEC.US,D,20040416,000000,8.74131,8.83923,8.74131,8.78905,2001617.3735227,0
+WEC.US,D,20040419,000000,8.78905,8.81213,8.74787,8.75501,1996209.553339,0
+WEC.US,D,20040420,000000,8.78259,8.83923,8.70671,8.72567,3258462.6759,0
+WEC.US,D,20040421,000000,8.76969,8.76969,8.63511,8.69212,2850322.043239,0
+WEC.US,D,20040422,000000,8.67755,8.91521,8.67021,8.90113,2312159.5815657,0
+WEC.US,D,20040423,000000,8.88118,8.9516,8.86719,8.93028,1976222.3971755,0
+WEC.US,D,20040426,000000,8.90113,9.05419,8.90113,8.98074,4792912.4817647,0
+WEC.US,D,20040427,000000,9.02847,9.15484,8.99307,9.14789,4466795.0563165,0
+WEC.US,D,20040428,000000,9.14789,9.14789,9.07023,9.13351,3065288.2634806,0
+WEC.US,D,20040429,000000,9.08667,9.17802,8.97322,8.98074,2641736.0078992,0
+WEC.US,D,20040430,000000,8.94514,8.99307,8.92157,8.97322,1641264.7347624,0
+WEC.US,D,20040503,000000,8.97322,9.13351,8.97322,9.11346,4302686.2714939,0
+WEC.US,D,20040504,000000,9.08667,9.22554,9.08667,9.16265,2165178.1168216,0
+WEC.US,D,20040505,000000,9.09331,9.21078,9.09331,9.14124,3258337.9351054,0
+WEC.US,D,20040506,000000,9.14124,9.14124,9.01457,9.12588,3742718.7099462,0
+WEC.US,D,20040507,000000,9.05027,9.10104,8.85419,8.85419,3501528.2938133,0
+WEC.US,D,20040510,000000,8.85419,8.85419,8.64968,8.67021,5575779.5735946,0
+WEC.US,D,20040511,000000,8.65642,8.69212,8.56527,8.6262,3488613.5317149,0
+WEC.US,D,20040512,000000,8.65642,8.67021,8.57183,8.62063,5342972.352335,0
+WEC.US,D,20040513,000000,8.60088,8.60704,8.52919,8.52919,4516639.2283962,0
+WEC.US,D,20040514,000000,8.55022,8.67755,8.48929,8.6262,3486377.3996026,0
+WEC.US,D,20040517,000000,8.62063,8.62063,8.50161,8.56527,3145870.8167627,0
+WEC.US,D,20040518,000000,8.57183,8.65642,8.55736,8.62063,2092692.4680648,0
+WEC.US,D,20040519,000000,8.67021,8.69212,8.55736,8.57183,2190095.6017666,0
+WEC.US,D,20040520,000000,8.57183,8.64968,8.57183,8.59403,1327125.4929879,0
+WEC.US,D,20040521,000000,8.59403,8.64968,8.52919,8.57183,1772943.9803974,0
+WEC.US,D,20040524,000000,8.60088,8.69212,8.60088,8.64137,2770251.7451869,0
+WEC.US,D,20040525,000000,8.71921,8.8177,8.68489,8.8048,6413973.2976715,0
+WEC.US,D,20040526,000000,8.83247,8.9516,8.78905,8.9516,3754757.2190863,0
+WEC.US,D,20040527,000000,8.9516,9.0626,8.94514,9.04363,4151907.3697747,0
+WEC.US,D,20040528,000000,9.10104,9.20393,9.10104,9.14789,10830525.420352,0
+WEC.US,D,20040601,000000,9.16265,9.20393,9.10867,9.10867,4021318.0723937,0
+WEC.US,D,20040602,000000,9.16931,9.20393,9.10867,9.20393,3660086.1132782,0
+WEC.US,D,20040603,000000,9.14789,9.16265,9.07023,9.07023,3081013.7833187,0
+WEC.US,D,20040604,000000,9.05027,9.11346,9.01457,9.05027,2741879.349219,0
+WEC.US,D,20040607,000000,9.02847,9.16265,9.02847,9.15484,1507688.8155707,0
+WEC.US,D,20040608,000000,9.13351,9.13351,8.9874,9.00989,2015946.2054479,0
+WEC.US,D,20040609,000000,9.05027,9.05419,8.91521,8.94514,2315601.2005367,0
+WEC.US,D,20040610,000000,8.96578,9.01457,8.93028,8.9874,2019731.3728368,0
+WEC.US,D,20040614,000000,9.00148,9.01457,8.88744,8.90847,1664881.6435544,0
+WEC.US,D,20040615,000000,8.91521,9.07786,8.91521,8.98074,2482966.5380696,0
+WEC.US,D,20040616,000000,8.97322,9.05419,8.97322,9.04363,1922712.686174,0
+WEC.US,D,20040617,000000,9.00989,9.17802,9.00148,9.14789,2082141.6462696,0
+WEC.US,D,20040618,000000,9.14789,9.17802,9.11816,9.14789,2084223.3860869,0
+WEC.US,D,20040621,000000,9.11816,9.29518,9.10867,9.24686,6786179.379311,0
+WEC.US,D,20040622,000000,9.24686,9.31572,9.2187,9.24686,3703590.9990773,0
+WEC.US,D,20040623,000000,9.25263,9.40765,9.25263,9.40765,2692794.8690274,0
+WEC.US,D,20040624,000000,9.36658,9.49274,9.36658,9.42135,3114974.975869,0
+WEC.US,D,20040625,000000,9.42135,9.45852,9.29518,9.33919,4857376.8884456,0
+WEC.US,D,20040628,000000,9.33919,9.38614,9.29518,9.32256,2023774.201539,0
+WEC.US,D,20040629,000000,9.27503,9.33039,9.2187,9.24686,2334385.937238,0
+WEC.US,D,20040630,000000,9.24686,9.38026,9.20393,9.38026,3363121.2249965,0
+WEC.US,D,20040701,000000,9.38026,9.38026,9.23327,9.27503,3424290.2252771,0
+WEC.US,D,20040702,000000,9.30985,9.40765,9.30985,9.32256,1243386.5886173,0
+WEC.US,D,20040706,000000,9.31572,9.33039,9.2187,9.2187,4281842.2892169,0
+WEC.US,D,20040707,000000,9.22554,9.26623,9.21078,9.23327,1486901.0688979,0
+WEC.US,D,20040708,000000,9.23327,9.25948,9.16265,9.20393,1749388.4195373,0
+WEC.US,D,20040709,000000,9.2187,9.2187,9.09331,9.11816,3085092.3983145,0
+WEC.US,D,20040712,000000,9.11346,9.20393,9.11346,9.19239,1396123.5118249,0
+WEC.US,D,20040713,000000,9.2187,9.2187,9.16265,9.19239,871606.87510339,0
+WEC.US,D,20040714,000000,9.16265,9.25948,9.11346,9.25948,2466595.8424826,0
+WEC.US,D,20040715,000000,9.28276,9.38614,9.23327,9.35973,2416325.3022773,0
+WEC.US,D,20040716,000000,9.38026,9.39396,9.32256,9.34701,1660649.6587292,0
+WEC.US,D,20040719,000000,9.32256,9.38026,9.32256,9.36658,1470732.8214858,0
+WEC.US,D,20040720,000000,9.33039,9.39396,9.31572,9.34701,1822743.1639939,0
+WEC.US,D,20040721,000000,9.30985,9.34701,9.19923,9.21078,1724119.2064502,0
+WEC.US,D,20040722,000000,9.14789,9.17802,9.04363,9.05027,2116356.410271,0
+WEC.US,D,20040723,000000,9.02847,9.14124,9.02847,9.10867,2499775.8713686,0
+WEC.US,D,20040726,000000,9.09331,9.09331,8.96578,8.9874,1872388.9777609,0
+WEC.US,D,20040727,000000,8.9516,9.04363,8.9516,9.01457,1692502.5273583,0
+WEC.US,D,20040728,000000,9.036,9.10867,8.96578,9.08667,1401968.9472549,0
+WEC.US,D,20040729,000000,9.11816,9.17802,9.07786,9.14789,2012616.0352196,0
+WEC.US,D,20040730,000000,9.14789,9.24686,9.10867,9.24686,2449127.0189175,0
+WEC.US,D,20040802,000000,9.25263,9.40765,9.17802,9.38026,2539114.2101365,0
+WEC.US,D,20040803,000000,9.34701,9.34701,9.25948,9.27503,3557116.6772357,0
+WEC.US,D,20040804,000000,9.20393,9.27503,9.16265,9.27503,3266429.727303,0
+WEC.US,D,20040805,000000,9.20393,9.26623,9.14789,9.21078,4527202.3197777,0
+WEC.US,D,20040806,000000,9.2187,9.303,9.18379,9.2187,1192490.2995081,0
+WEC.US,D,20040809,000000,9.19239,9.23914,9.14124,9.17802,2367341.0237076,0
+WEC.US,D,20040810,000000,9.17802,9.20393,9.11816,9.16931,3179840.1890372,0
+WEC.US,D,20040811,000000,9.18379,9.28276,9.12588,9.28276,3664046.1222725,0
+WEC.US,D,20040812,000000,9.26623,9.28276,9.19923,9.27503,1447681.3361314,0
+WEC.US,D,20040813,000000,9.26623,9.26623,9.21078,9.25263,2142710.4592844,0
+WEC.US,D,20040816,000000,9.25263,9.30985,9.22554,9.25948,3269547.2247013,0
+WEC.US,D,20040817,000000,9.20393,9.27503,9.20393,9.24686,1491520.5681586,0
+WEC.US,D,20040818,000000,9.25263,9.34701,9.2187,9.32256,2241275.1138274,0
+WEC.US,D,20040819,000000,9.28276,9.29518,9.23327,9.26623,989568.72319956,0
+WEC.US,D,20040820,000000,9.14789,9.24686,9.14789,9.22554,2679843.2981699,0
+WEC.US,D,20040823,000000,9.22554,9.29518,9.21078,9.25263,2660056.5452502,0
+WEC.US,D,20040824,000000,9.25948,9.35582,9.25263,9.35582,3473780.6242837,0
+WEC.US,D,20040825,000000,9.30985,9.41352,9.30985,9.40081,2615076.2416925,0
+WEC.US,D,20040826,000000,9.38026,9.42819,9.38026,9.38026,3217501.6843373,0
+WEC.US,D,20040827,000000,9.38614,9.42135,9.35582,9.41352,3352373.0673543,0
+WEC.US,D,20040830,000000,9.45265,9.48101,9.38026,9.38614,2620601.6454118,0
+WEC.US,D,20040831,000000,9.38614,9.50644,9.38026,9.48688,2935385.0404697,0
+WEC.US,D,20040901,000000,9.48101,9.54262,9.46536,9.5123,2734834.5617233,0
+WEC.US,D,20040902,000000,9.5123,9.5123,9.45852,9.48101,1856225.8426763,0
+WEC.US,D,20040903,000000,9.48101,9.48101,9.41352,9.41352,3174841.3550653,0
+WEC.US,D,20040907,000000,9.41352,9.44482,9.40765,9.42135,2600462.1418845,0
+WEC.US,D,20040908,000000,9.39396,9.39396,9.23914,9.25263,4958166.4279799,0
+WEC.US,D,20040909,000000,9.28276,9.33039,9.25263,9.26623,3288117.2436414,0
+WEC.US,D,20040910,000000,9.28276,9.34701,9.24686,9.34701,3123019.7346522,0
+WEC.US,D,20040913,000000,9.32256,9.35973,9.303,9.303,4193607.6039148,0
+WEC.US,D,20040914,000000,9.30985,9.32256,9.26623,9.27503,2431139.8053288,0
+WEC.US,D,20040915,000000,9.34701,9.36658,9.25948,9.29518,2208621.654689,0
+WEC.US,D,20040916,000000,9.25263,9.35582,9.25263,9.303,1827029.339492,0
+WEC.US,D,20040917,000000,9.28276,9.303,9.25263,9.25948,2460798.4629325,0
+WEC.US,D,20040920,000000,9.23914,9.26623,9.18379,9.19923,2395755.3407621,0
+WEC.US,D,20040921,000000,9.20393,9.2187,9.14789,9.16931,2316768.8561711,0
+WEC.US,D,20040922,000000,9.16265,9.18379,9.07786,9.10867,2592890.7846413,0
+WEC.US,D,20040923,000000,9.12588,9.14124,9.10104,9.13351,2780779.0502749,0
+WEC.US,D,20040924,000000,9.17802,9.17802,9.12588,9.17802,3845696.325713,0
+WEC.US,D,20040927,000000,9.20393,9.20393,9.12588,9.14124,1850405.9688846,0
+WEC.US,D,20040928,000000,9.14789,9.23914,9.14789,9.18379,2035894.5079214,0
+WEC.US,D,20040929,000000,9.18379,9.22554,9.14789,9.18379,2709693.1568275,0
+WEC.US,D,20040930,000000,9.14124,9.25263,9.14124,9.23914,3750086.5965493,0
+WEC.US,D,20041001,000000,9.25948,9.33039,9.23327,9.32256,2142510.0560407,0
+WEC.US,D,20041004,000000,9.33039,9.35973,9.32256,9.34701,2694972.7206045,0
+WEC.US,D,20041005,000000,9.34701,9.36658,9.28276,9.28276,1914323.3565073,0
+WEC.US,D,20041006,000000,9.28276,9.32256,9.27503,9.30985,1855100.1081289,0
+WEC.US,D,20041007,000000,9.33919,9.33919,9.17802,9.19923,2993385.4200754,0
+WEC.US,D,20041008,000000,9.22554,9.23914,9.19239,9.2187,2338874.5609109,0
+WEC.US,D,20041011,000000,9.25263,9.28853,9.23327,9.28853,1973452.5380572,0
+WEC.US,D,20041012,000000,9.27503,9.35582,9.27503,9.34701,1504881.1252278,0
+WEC.US,D,20041013,000000,9.36658,9.36658,9.21078,9.23914,3733511.4078564,0
+WEC.US,D,20041014,000000,9.23914,9.29518,9.19923,9.28276,2564860.9146257,0
+WEC.US,D,20041015,000000,9.28276,9.38614,9.27503,9.33919,1472155.0710368,0
+WEC.US,D,20041018,000000,9.29518,9.39396,9.29518,9.37245,3409577.9687784,0
+WEC.US,D,20041019,000000,9.38026,9.38026,9.21078,9.21078,3332026.0033245,0
+WEC.US,D,20041020,000000,9.21078,9.25948,9.17802,9.22554,2065178.9431412,0
+WEC.US,D,20041021,000000,9.22554,9.24686,9.16931,9.17802,1797959.6220332,0
+WEC.US,D,20041022,000000,9.15484,9.18379,9.11816,9.13351,1757392.2796993,0
+WEC.US,D,20041025,000000,9.12588,9.2187,9.12588,9.2187,2195972.733628,0
+WEC.US,D,20041026,000000,9.19239,9.37245,9.16931,9.33919,2714526.3513837,0
+WEC.US,D,20041027,000000,9.28276,9.39396,9.28276,9.39396,2765447.1796656,0
+WEC.US,D,20041028,000000,9.40765,9.49274,9.31572,9.49274,2404802.115764,0
+WEC.US,D,20041029,000000,9.46536,9.47221,9.40765,9.45265,3692777.4036413,0
+WEC.US,D,20041101,000000,9.44482,9.55729,9.42135,9.55729,3282460.9643342,0
+WEC.US,D,20041102,000000,9.55729,9.63065,9.46536,9.46536,4876844.6321203,0
+WEC.US,D,20041103,000000,9.52502,9.66976,9.52502,9.66976,1793920.8831931,0
+WEC.US,D,20041104,000000,9.68443,9.87903,9.66195,9.87903,4442206.8052718,0
+WEC.US,D,20041105,000000,9.89863,9.89863,9.76561,9.83016,3716903.5002667,0
+WEC.US,D,20041108,000000,9.7793,9.89076,9.7793,9.86534,2817309.6986998,0
+WEC.US,D,20041109,000000,9.89076,9.91913,9.85953,9.90543,13295622.328369,0
+WEC.US,D,20041110,000000,9.90543,9.91913,9.86534,9.90543,1866231.6903445,0
+WEC.US,D,20041111,000000,9.90543,9.95047,9.89076,9.94363,2481135.302307,0
+WEC.US,D,20041112,000000,9.90543,9.96515,9.86534,9.96515,3908068.7679212,0
+WEC.US,D,20041115,000000,9.90543,9.91913,9.87125,9.89863,2668233.2020865,0
+WEC.US,D,20041116,000000,9.87903,9.95047,9.86534,9.90543,2071457.9039557,0
+WEC.US,D,20041117,000000,9.89076,9.98559,9.85953,9.89076,3609410.6767233,0
+WEC.US,D,20041118,000000,9.85953,9.93579,9.85953,9.89863,2419050.1729124,0
+WEC.US,D,20041119,000000,9.85362,9.90543,9.72454,9.77442,2853240.1598592,0
+WEC.US,D,20041122,000000,9.7881,9.91913,9.7881,9.90543,4085428.7060013,0
+WEC.US,D,20041123,000000,9.90543,9.99739,9.87903,9.93579,4483875.3429807,0
+WEC.US,D,20041124,000000,9.96515,10.0102,9.95047,9.9719,2987326.2893497,0
+WEC.US,D,20041126,000000,9.9719,10.0336,9.96515,10.0102,776467.48008301,0
+WEC.US,D,20041129,000000,9.98559,10.0179,9.93579,9.93579,5009629.1629923,0
+WEC.US,D,20041130,000000,9.7304,9.7881,9.63065,9.69812,10541194.25971,0
+WEC.US,D,20041201,000000,9.7529,9.7529,9.61108,9.71768,5072409.5689467,0
+WEC.US,D,20041202,000000,9.73725,9.7529,9.68443,9.71768,4979066.645861,0
+WEC.US,D,20041203,000000,9.74507,9.79495,9.70399,9.7304,2142377.135522,0
+WEC.US,D,20041206,000000,9.66976,9.7793,9.59739,9.77442,1821379.194978,0
+WEC.US,D,20041207,000000,9.7793,9.7793,9.63944,9.63944,1134096.2706737,0
+WEC.US,D,20041208,000000,9.64629,9.71768,9.6238,9.70399,2779576.6308127,0
+WEC.US,D,20041209,000000,9.64629,9.72454,9.59739,9.70399,1562822.2018327,0
+WEC.US,D,20041210,000000,9.87903,9.87903,9.60521,9.72454,2569523.3574385,0
+WEC.US,D,20041213,000000,9.72454,9.77442,9.72454,9.7529,1333918.7539634,0
+WEC.US,D,20041214,000000,9.77442,9.81647,9.70399,9.75877,3898625.2762941,0
+WEC.US,D,20041215,000000,9.7304,9.95047,9.71768,9.95047,4051069.7743604,0
+WEC.US,D,20041216,000000,9.90543,10.0042,9.88494,9.99739,4394957.650705,0
+WEC.US,D,20041217,000000,9.92895,10.0258,9.92895,9.97884,5532862.6054748,0
+WEC.US,D,20041220,000000,9.99739,10.0463,9.94363,9.97884,3510992.234751,0
+WEC.US,D,20041221,000000,9.99739,10.0463,9.98559,10.0463,2049266.3121114,0
+WEC.US,D,20041222,000000,10.0179,10.0844,10.0179,10.0463,2143446.6344654,0
+WEC.US,D,20041223,000000,9.99739,10.0102,9.93579,9.98559,2703188.2311311,0
+WEC.US,D,20041227,000000,9.99352,9.99352,9.87125,9.90543,2809847.7452682,0
+WEC.US,D,20041228,000000,9.91134,9.94363,9.85953,9.88494,3046097.6079644,0
+WEC.US,D,20041229,000000,9.88494,9.89863,9.85362,9.86534,1476825.6935739,0
+WEC.US,D,20041230,000000,9.86534,9.89076,9.82332,9.86534,1870739.7408624,0
+WEC.US,D,20041231,000000,9.86534,9.87125,9.80179,9.82332,3820246.1362273,0
+WEC.US,D,20050103,000000,9.82332,9.89863,9.7881,9.82332,4794183.4064175,0
+WEC.US,D,20050104,000000,9.82332,9.89863,9.80179,9.81647,5028162.3731735,0
+WEC.US,D,20050105,000000,9.81647,9.84483,9.71768,9.74507,3355423.0820278,0
+WEC.US,D,20050106,000000,9.75877,9.80766,9.72454,9.80766,2613410.6453455,0
+WEC.US,D,20050107,000000,9.85362,9.88494,9.75877,9.82332,2804293.7125139,0
+WEC.US,D,20050110,000000,9.86534,9.95047,9.82332,9.91134,3045251.0065063,0
+WEC.US,D,20050111,000000,9.95821,9.95821,9.80179,9.87903,2447294.7606891,0
+WEC.US,D,20050112,000000,9.89076,9.89076,9.77442,9.85953,2446159.8239519,0
+WEC.US,D,20050113,000000,9.88494,9.95821,9.86534,9.87903,2852397.648263,0
+WEC.US,D,20050114,000000,9.93579,9.9719,9.85953,9.95047,1895359.6883384,0
+WEC.US,D,20050118,000000,9.89076,10.0532,9.87903,9.99352,3498145.977843,0
+WEC.US,D,20050119,000000,10.0042,10.0258,9.95821,9.95821,1801090.4114834,0
+WEC.US,D,20050120,000000,9.94363,9.96515,9.88494,9.90543,3007462.7254806,0
+WEC.US,D,20050121,000000,9.87125,9.91134,9.83016,9.84483,2646400.495643,0
+WEC.US,D,20050124,000000,9.82332,9.97884,9.82332,9.92895,2153730.5927574,0
+WEC.US,D,20050125,000000,9.76561,9.95047,9.76561,9.85953,2775435.6454197,0
+WEC.US,D,20050126,000000,9.90543,9.98559,9.87125,9.96515,2720635.5829202,0
+WEC.US,D,20050127,000000,9.98559,10.0463,9.95821,10.0258,2328855.4211909,0
+WEC.US,D,20050128,000000,9.98559,10.0179,9.86534,9.89076,3392218.5490247,0
+WEC.US,D,20050131,000000,9.89863,9.99352,9.89076,9.96515,2193487.1199267,0
+WEC.US,D,20050201,000000,10.0102,10.0707,9.96515,10.0532,2230970.7062248,0
+WEC.US,D,20050202,000000,10.0336,10.105,10.0179,10.0707,1172843.6243658,0
+WEC.US,D,20050203,000000,10.0258,10.0707,9.99352,10.0532,1283954.9534167,0
+WEC.US,D,20050204,000000,10.0981,10.2165,10.0844,10.2165,1747441.6451698,0
+WEC.US,D,20050207,000000,10.1881,10.238,10.1382,10.1509,1609810.6276896,0
+WEC.US,D,20050208,000000,10.1598,10.2449,10.1509,10.2449,2278944.7888518,0
+WEC.US,D,20050209,000000,10.2527,10.3993,10.195,10.2243,16313249.383674,0
+WEC.US,D,20050210,000000,10.2302,10.3133,10.1881,10.3133,4535476.1108395,0
+WEC.US,D,20050211,000000,10.3133,10.3866,10.2654,10.327,3143221.6085768,0
+WEC.US,D,20050214,000000,10.2723,10.4767,10.2654,10.4767,6518893.5979436,0
+WEC.US,D,20050215,000000,10.4688,10.5891,10.4404,10.5666,3660711.8621821,0
+WEC.US,D,20050216,000000,10.5666,10.5666,10.4825,10.5549,3309481.6608726,0
+WEC.US,D,20050217,000000,10.5118,10.5412,10.4531,10.4531,1473698.9939858,0
+WEC.US,D,20050218,000000,10.4063,10.4063,10.2938,10.327,2147469.013857,0
+WEC.US,D,20050222,000000,10.2996,10.2996,10.1382,10.1745,2444017.7586683,0
+WEC.US,D,20050223,000000,10.1598,10.2449,10.1177,10.1255,1953564.56105,0
+WEC.US,D,20050224,000000,10.1382,10.1813,10.063,10.0903,3821871.8564186,0
+WEC.US,D,20050225,000000,10.0903,10.2723,10.0844,10.2723,3615655.8961752,0
+WEC.US,D,20050228,000000,10.2723,10.2938,10.1255,10.1813,2516718.1251863,0
+WEC.US,D,20050301,000000,10.1813,10.282,10.1666,10.2595,5217174.3284236,0
+WEC.US,D,20050302,000000,10.2595,10.3202,10.2097,10.2654,2273425.5199255,0
+WEC.US,D,20050303,000000,10.2449,10.3505,10.2097,10.2996,1740687.2378842,0
+WEC.US,D,20050304,000000,10.3133,10.414,10.3133,10.3936,2851687.0347204,0
+WEC.US,D,20050307,000000,10.3936,10.4971,10.371,10.461,1737223.1246715,0
+WEC.US,D,20050308,000000,10.4767,10.4825,10.3993,10.4356,1406652.8618439,0
+WEC.US,D,20050309,000000,10.3866,10.3866,10.2654,10.2654,1789961.8966642,0
+WEC.US,D,20050310,000000,10.2654,10.3642,10.2302,10.3075,1252850.529555,0
+WEC.US,D,20050311,000000,10.2996,10.3866,10.195,10.195,1722928.0341088,0
+WEC.US,D,20050314,000000,10.195,10.414,10.195,10.3573,2485430.6799949,0
+WEC.US,D,20050315,000000,10.414,10.4287,10.3133,10.327,1923716.7473234,0
+WEC.US,D,20050316,000000,10.2938,10.3642,10.2243,10.2243,1651507.7944332,0
+WEC.US,D,20050317,000000,10.2527,10.2868,10.1813,10.2097,1210410.0303717,0
+WEC.US,D,20050318,000000,10.2097,10.2302,10.0981,10.1598,2379075.8605854,0
+WEC.US,D,20050321,000000,10.1598,10.2302,10.1441,10.2165,2676329.0841462,0
+WEC.US,D,20050322,000000,10.2018,10.2723,10.0844,10.0903,3206145.1597053,0
+WEC.US,D,20050323,000000,10.0903,10.1382,9.97884,10.0903,1996509.1357391,0
+WEC.US,D,20050324,000000,10.105,10.2449,10.105,10.1441,2238435.727053,0
+WEC.US,D,20050328,000000,10.1509,10.2595,10.1441,10.1881,3172023.440067,0
+WEC.US,D,20050329,000000,10.1324,10.2595,10.1324,10.2243,4368658.8148301,0
+WEC.US,D,20050330,000000,10.195,10.3866,10.195,10.371,3872525.8211975,0
+WEC.US,D,20050331,000000,10.3789,10.414,10.3133,10.414,2838461.4431011,0
+WEC.US,D,20050401,000000,10.4531,10.4904,10.3202,10.3936,3183854.3887046,0
+WEC.US,D,20050404,000000,10.4356,10.4356,10.2938,10.3789,1402628.4375212,0
+WEC.US,D,20050405,000000,10.371,10.4531,10.3642,10.4063,1820692.0981425,0
+WEC.US,D,20050406,000000,10.461,10.4971,10.3789,10.4063,1814385.5307588,0
+WEC.US,D,20050407,000000,10.3573,10.4971,10.327,10.4287,1462612.4002534,0
+WEC.US,D,20050408,000000,10.3936,10.4444,10.3573,10.3789,1498818.9271055,0
+WEC.US,D,20050411,000000,10.3993,10.461,10.3642,10.414,1766626.1658929,0
+WEC.US,D,20050412,000000,10.4063,10.5343,10.3202,10.4971,2454774.0960348,0
+WEC.US,D,20050413,000000,10.4688,10.4767,10.371,10.4404,2125428.7469111,0
+WEC.US,D,20050414,000000,10.4531,10.4825,10.3993,10.4287,2385871.166492,0
+WEC.US,D,20050415,000000,10.3993,10.4356,10.2243,10.2527,2529702.4149408,0
+WEC.US,D,20050418,000000,10.2654,10.3573,10.1666,10.282,1355680.9102855,0
+WEC.US,D,20050419,000000,10.282,10.3642,10.2654,10.2996,2644456.7886721,0
+WEC.US,D,20050420,000000,10.2996,10.3202,10.1745,10.2018,2518668.9894159,0
+WEC.US,D,20050421,000000,10.282,10.3505,10.2165,10.3202,1459587.9472183,0
+WEC.US,D,20050422,000000,10.282,10.3866,10.238,10.3426,2627119.8631602,0
+WEC.US,D,20050425,000000,10.3426,10.5188,10.3426,10.5118,2189570.0544847,0
+WEC.US,D,20050426,000000,10.4971,10.4971,10.3348,10.371,1934559.99426,0
+WEC.US,D,20050427,000000,10.2996,10.4971,10.2654,10.4531,1676917.0852978,0
+WEC.US,D,20050428,000000,10.4444,10.4825,10.282,10.327,2530844.5089368,0
+WEC.US,D,20050429,000000,10.3866,10.421,10.2595,10.3426,4257981.0111635,0
+WEC.US,D,20050502,000000,10.3505,10.461,10.3348,10.3936,3650719.3065659,0
+WEC.US,D,20050503,000000,10.371,10.371,10.2302,10.2654,3409450.1605872,0
+WEC.US,D,20050504,000000,10.2723,10.3505,10.2527,10.2938,2412134.2160734,0
+WEC.US,D,20050505,000000,10.2654,10.3202,10.2097,10.2654,4455381.2736146,0
+WEC.US,D,20050506,000000,10.282,10.3866,10.2595,10.3202,1653296.0866437,0
+WEC.US,D,20050509,000000,10.3348,10.3642,10.2527,10.3505,1469992.5564427,0
+WEC.US,D,20050510,000000,10.3075,10.4356,10.2654,10.3993,1998894.5478186,0
+WEC.US,D,20050511,000000,10.421,10.4825,10.2996,10.4825,15550543.267149,0
+WEC.US,D,20050512,000000,10.4688,10.5118,10.3642,10.3789,2649513.9031793,0
+WEC.US,D,20050513,000000,10.3866,10.3993,10.0981,10.2868,2327473.0477956,0
+WEC.US,D,20050516,000000,10.2449,10.3505,10.2097,10.2996,2768998.2024483,0
+WEC.US,D,20050517,000000,10.3075,10.4404,10.282,10.4356,1820654.2669179,0
+WEC.US,D,20050518,000000,10.4825,10.5891,10.4688,10.5412,2166926.5328765,0
+WEC.US,D,20050519,000000,10.5412,10.5822,10.4531,10.5188,1280105.3706996,0
+WEC.US,D,20050520,000000,10.5041,10.548,10.4356,10.548,1491727.1061955,0
+WEC.US,D,20050523,000000,10.548,10.5597,10.3505,10.3866,4338676.0356538,0
+WEC.US,D,20050524,000000,10.3789,10.461,10.3133,10.4444,1936646.846405,0
+WEC.US,D,20050525,000000,10.6155,10.6155,10.5041,10.5597,3841354.9370762,0
+WEC.US,D,20050526,000000,10.6018,10.6801,10.5822,10.6605,2515067.8658223,0
+WEC.US,D,20050527,000000,10.639,10.7133,10.639,10.7133,1605532.6319157,0
+WEC.US,D,20050531,000000,10.7222,10.7436,10.3993,10.7065,5295040.1907948,0
+WEC.US,D,20050601,000000,10.7436,10.904,10.6947,10.8903,4727059.5668954,0
+WEC.US,D,20050602,000000,10.8561,10.8962,10.8434,10.8786,3626366.2225929,0
+WEC.US,D,20050603,000000,10.864,10.9422,10.8434,10.8718,1538428.2192387,0
+WEC.US,D,20050606,000000,10.864,10.9177,10.8346,10.8962,1573716.5720457,0
+WEC.US,D,20050607,000000,10.9177,11.0262,10.8845,10.9471,2848120.6749548,0
+WEC.US,D,20050608,000000,10.9471,10.9647,10.8718,10.8718,2693675.2118479,0
+WEC.US,D,20050609,000000,10.8561,10.9471,10.819,10.9109,2662378.5644668,0
+WEC.US,D,20050610,000000,10.9559,10.9931,10.904,10.9471,2139144.0995188,0
+WEC.US,D,20050613,000000,10.9109,11.0322,10.8561,11.0322,3495568.3422439,0
+WEC.US,D,20050614,000000,10.9998,11.1074,10.9998,11.0606,3575588.5394851,0
+WEC.US,D,20050615,000000,10.9872,10.9998,10.904,10.9471,3003340.144467,0
+WEC.US,D,20050616,000000,10.8903,10.9177,10.7857,10.904,4274752.5132379,0
+WEC.US,D,20050617,000000,10.8962,10.9931,10.8561,10.9725,5725361.1681792,0
+WEC.US,D,20050620,000000,10.9334,10.9725,10.9177,10.9559,1703600.3682115,0
+WEC.US,D,20050621,000000,10.9725,10.9872,10.9334,10.9559,3322247.1430039,0
+WEC.US,D,20050622,000000,10.9471,10.9725,10.9246,10.9471,4613008.6494481,0
+WEC.US,D,20050623,000000,10.9559,10.9872,10.9177,10.9647,5019454.0342618,0
+WEC.US,D,20050624,000000,11.0175,11.0683,10.9422,11.0175,5601108.0896823,0
+WEC.US,D,20050627,000000,11.0175,11.038,10.9764,10.9998,3522079.8509489,0
+WEC.US,D,20050628,000000,11.216,11.3216,11.1641,11.3051,7160154.3263159,0
+WEC.US,D,20050629,000000,11.3745,11.4947,11.3334,11.489,8720693.3626221,0
+WEC.US,D,20050630,000000,11.5231,11.6004,11.4674,11.5084,6361039.2347627,0
+WEC.US,D,20050701,000000,11.5642,11.617,11.489,11.5437,5542490.140897,0
+WEC.US,D,20050705,000000,11.5084,11.5231,11.4547,11.4733,4193322.3360322,0
+WEC.US,D,20050706,000000,11.4947,11.53,11.3745,11.3813,5843045.928117,0
+WEC.US,D,20050707,000000,11.3216,11.4019,11.2894,11.3813,3508402.3295656,0
+WEC.US,D,20050708,000000,11.4166,11.5084,11.3892,11.5084,4495286.0582858,0
+WEC.US,D,20050711,000000,11.5583,11.5935,11.53,11.5935,2473880.9093777,0
+WEC.US,D,20050712,000000,11.6581,11.6581,11.5788,11.6356,3240952.9537136,0
+WEC.US,D,20050713,000000,11.6229,11.6815,11.5935,11.6414,2150807.3638097,0
+WEC.US,D,20050714,000000,11.6503,11.7158,11.5231,11.5583,2687374.7792576,0
+WEC.US,D,20050715,000000,11.5368,11.5867,11.5231,11.5583,1385015.4463163,0
+WEC.US,D,20050718,000000,11.5642,11.6503,11.5583,11.6356,1814990.8303519,0
+WEC.US,D,20050719,000000,11.663,11.7285,11.5935,11.6092,2156050.567043,0
+WEC.US,D,20050720,000000,11.5867,11.6414,11.5368,11.5935,2572862.7298567,0
+WEC.US,D,20050721,000000,11.5935,11.6004,11.4019,11.481,2609563.1075593,0
+WEC.US,D,20050722,000000,11.4947,11.5144,11.4616,11.4947,2228868.5170969,0
+WEC.US,D,20050725,000000,11.5084,11.5583,11.4947,11.5437,2609946.5321328,0
+WEC.US,D,20050726,000000,11.6004,11.6815,11.573,11.6317,2577716.3737234,0
+WEC.US,D,20050727,000000,11.7158,11.7609,11.6414,11.7353,2301989.1169475,0
+WEC.US,D,20050728,000000,11.7569,11.8889,11.7158,11.8449,2335730.4794089,0
+WEC.US,D,20050729,000000,11.8733,11.9173,11.7676,11.8449,2737103.4127325,0
+WEC.US,D,20050801,000000,11.797,11.8517,11.7609,11.8126,1669209.7401392,0
+WEC.US,D,20050802,000000,11.7882,11.9378,11.7746,11.9251,2267930.7901719,0
+WEC.US,D,20050803,000000,11.9251,11.9447,11.84,11.8449,2374458.4062558,0
+WEC.US,D,20050804,000000,11.8204,11.8283,11.7216,11.797,2505806.3730594,0
+WEC.US,D,20050805,000000,11.8029,11.8204,11.481,11.5642,2405794.9297928,0
+WEC.US,D,20050808,000000,11.5368,11.6092,11.2355,11.2562,3502170.4021656,0
+WEC.US,D,20050809,000000,11.2835,11.3539,11.2355,11.3138,2079728.6276209,0
+WEC.US,D,20050810,000000,11.3216,11.4479,11.173,11.22,3168699.4046318,0
+WEC.US,D,20050811,000000,11.2355,11.3705,11.1994,11.3138,2581199.9137812,0
+WEC.US,D,20050812,000000,11.2894,11.3949,11.2415,11.3705,1847986.8154427,0
+WEC.US,D,20050815,000000,11.4243,11.4547,11.3334,11.4086,2129464.4183545,0
+WEC.US,D,20050816,000000,11.4547,11.4547,11.2483,11.2562,2139064.3472075,0
+WEC.US,D,20050817,000000,11.1916,11.2717,11.082,11.1994,1598794.5840787,0
+WEC.US,D,20050818,000000,11.1641,11.2717,11.1074,11.1994,1327629.5684937,0
+WEC.US,D,20050819,000000,11.2639,11.3051,11.1867,11.2894,1098559.4587432,0
+WEC.US,D,20050822,000000,11.3285,11.4243,11.2835,11.3892,1909438.0162091,0
+WEC.US,D,20050823,000000,11.4019,11.5368,11.3745,11.4947,1684380.0611949,0
+WEC.US,D,20050824,000000,11.5368,11.6688,11.4243,11.4322,2316197.2979402,0
+WEC.US,D,20050825,000000,11.4322,11.573,11.4322,11.5642,1425979.5052755,0
+WEC.US,D,20050826,000000,11.5788,11.5788,11.4547,11.4674,1602859.9070226,0
+WEC.US,D,20050829,000000,11.3334,11.573,11.3334,11.573,1529332.3658915,0
+WEC.US,D,20050830,000000,11.573,11.573,11.3705,11.4547,2706336.4024953,0
+WEC.US,D,20050831,000000,11.441,11.6229,11.4019,11.6229,2687579.2723633,0
+WEC.US,D,20050901,000000,11.6688,11.7882,11.5437,11.7676,3219370.7513245,0
+WEC.US,D,20050902,000000,11.8126,11.8126,11.6317,11.6414,1832322.6435363,0
+WEC.US,D,20050906,000000,11.6317,11.7676,11.5867,11.7353,1822104.1230382,0
+WEC.US,D,20050907,000000,11.7432,11.7609,11.6229,11.663,1673916.1489697,0
+WEC.US,D,20050908,000000,11.6356,11.7285,11.5231,11.5437,1818909.9407252,0
+WEC.US,D,20050909,000000,11.5437,11.749,11.5437,11.7432,1471061.0329206,0
+WEC.US,D,20050912,000000,11.7432,11.8968,11.6748,11.8596,3575558.8879847,0
+WEC.US,D,20050913,000000,11.8684,11.8684,11.7353,11.7432,2489233.2292977,0
+WEC.US,D,20050914,000000,11.7216,11.9378,11.7216,11.9036,3400816.4616591,0
+WEC.US,D,20050915,000000,11.9105,11.9789,11.8449,11.8684,1832893.1793015,0
+WEC.US,D,20050916,000000,11.8684,11.8801,11.8204,11.8596,3148915.7191085,0
+WEC.US,D,20050919,000000,11.8517,11.8733,11.7882,11.797,1498041.8533034,0
+WEC.US,D,20050920,000000,11.797,11.8283,11.6815,11.7216,2096323.2431587,0
+WEC.US,D,20050921,000000,11.7079,11.797,11.6229,11.7216,3610256.2557159,0
+WEC.US,D,20050922,000000,11.6815,11.6815,11.5583,11.573,1855750.3962054,0
+WEC.US,D,20050923,000000,11.5642,11.5867,11.5144,11.5642,1530825.165564,0
+WEC.US,D,20050926,000000,11.5642,11.6229,11.5368,11.5867,1883988.849189,0
+WEC.US,D,20050927,000000,11.5867,11.6748,11.5231,11.6229,1557137.2934908,0
+WEC.US,D,20050928,000000,11.6356,11.7216,11.5583,11.6503,1172468.3795165,0
+WEC.US,D,20050929,000000,11.663,11.931,11.6229,11.9173,1371937.0897332,0
+WEC.US,D,20050930,000000,11.9251,11.9447,11.797,11.8449,1790695.0044487,0
+WEC.US,D,20051003,000000,11.8449,12.0435,11.8204,11.9877,2663210.8514075,0
+WEC.US,D,20051004,000000,12.0318,12.1149,11.8596,11.8596,2303052.4810977,0
+WEC.US,D,20051005,000000,11.8596,11.931,11.4547,11.4547,1565829.2729539,0
+WEC.US,D,20051006,000000,11.489,11.53,11.173,11.3138,3583096.5038656,0
+WEC.US,D,20051007,000000,11.3412,11.441,11.2562,11.2894,3344665.7221956,0
+WEC.US,D,20051010,000000,11.2894,11.3051,11.129,11.2717,2619761.1787469,0
+WEC.US,D,20051011,000000,11.2972,11.4947,11.2835,11.3892,4853096.8477407,0
+WEC.US,D,20051012,000000,11.3949,11.5084,11.1867,11.22,2535906.7357716,0
+WEC.US,D,20051013,000000,11.2082,11.2415,11.0175,11.1006,3019834.5583831,0
+WEC.US,D,20051014,000000,11.1457,11.1798,11.0262,11.1212,3472091.5112296,0
+WEC.US,D,20051017,000000,11.1534,11.2757,11.1534,11.22,2357367.8949363,0
+WEC.US,D,20051018,000000,11.2278,11.2415,11.0262,11.0606,2706058.2918713,0
+WEC.US,D,20051019,000000,11.0606,11.129,10.9422,11.1123,2907621.0114917,0
+WEC.US,D,20051020,000000,11.1123,11.1798,10.9725,11.0322,3383839.4440134,0
+WEC.US,D,20051021,000000,11.0606,11.2082,11.0322,11.1798,3322995.5877712,0
+WEC.US,D,20051024,000000,11.216,11.3539,11.1867,11.3051,2971599.7470461,0
+WEC.US,D,20051025,000000,11.3051,11.4243,11.1994,11.3216,3469367.6630599,0
+WEC.US,D,20051026,000000,11.2757,11.3539,11.0947,11.1377,4257515.7893478,0
+WEC.US,D,20051027,000000,11.1006,11.1377,10.9177,10.9334,2695729.3450961,0
+WEC.US,D,20051028,000000,10.9764,11.22,10.9559,11.1994,3062439.6745166,0
+WEC.US,D,20051031,000000,11.2278,11.3051,11.173,11.2278,2468947.5131998,0
+WEC.US,D,20051101,000000,11.1584,11.1584,11.0175,11.038,1537666.4824194,0
+WEC.US,D,20051102,000000,11.0683,11.2278,10.9647,11.2278,2309185.2293415,0
+WEC.US,D,20051103,000000,11.2717,11.3051,11.129,11.1584,2224065.9965066,0
+WEC.US,D,20051104,000000,11.1798,11.2894,11.1798,11.2639,2444764.1585046,0
+WEC.US,D,20051107,000000,11.3051,11.3412,11.1123,11.1123,2955365.0393746,0
+WEC.US,D,20051108,000000,11.1212,11.2278,10.9803,11.0175,3972871.6106922,0
+WEC.US,D,20051109,000000,11.0469,11.2562,11.0469,11.2082,2179380.1630213,0
+WEC.US,D,20051110,000000,11.1994,11.216,10.9872,11.1457,2454061.4375611,0
+WEC.US,D,20051111,000000,11.1916,11.1916,11.038,11.082,1210014.3362119,0
+WEC.US,D,20051114,000000,11.1006,11.1123,10.9803,11.0262,1477275.5784066,0
+WEC.US,D,20051115,000000,11.0322,11.129,10.9764,10.9931,2403453.483731,0
+WEC.US,D,20051116,000000,10.9998,11.0742,10.8903,10.9109,3165965.3318069,0
+WEC.US,D,20051117,000000,10.9998,11.3216,10.9931,11.2894,7389537.3105184,0
+WEC.US,D,20051118,000000,11.3216,11.4547,11.2562,11.441,4501823.7028791,0
+WEC.US,D,20051121,000000,11.441,11.489,11.3892,11.441,2232493.1573976,0
+WEC.US,D,20051122,000000,11.4166,11.4322,11.3138,11.3949,2052910.3792572,0
+WEC.US,D,20051123,000000,11.4243,11.481,11.3705,11.4616,1944789.7618789,0
+WEC.US,D,20051125,000000,11.4616,11.5084,11.4322,11.4547,713597.09716209,0
+WEC.US,D,20051128,000000,11.4674,11.489,11.3813,11.4019,2427261.5935768,0
+WEC.US,D,20051129,000000,11.4086,11.5036,11.3949,11.481,2522426.5502355,0
+WEC.US,D,20051130,000000,11.4947,11.5642,11.2972,11.3285,3077795.061833,0
+WEC.US,D,20051201,000000,11.3813,11.4322,11.3216,11.4019,3085115.9150217,0
+WEC.US,D,20051202,000000,11.6414,11.6414,11.4479,11.4733,4421526.4174796,0
+WEC.US,D,20051205,000000,11.4733,11.5231,11.4322,11.5036,3197195.5189287,0
+WEC.US,D,20051206,000000,11.5368,11.5867,11.5231,11.5437,3528310.7558834,0
+WEC.US,D,20051207,000000,11.5368,11.5867,11.4322,11.4616,2251209.3889085,0
+WEC.US,D,20051208,000000,11.4733,11.6414,11.4733,11.6317,2864465.8089035,0
+WEC.US,D,20051209,000000,11.6317,11.7746,11.6229,11.7079,1972730.6773935,0
+WEC.US,D,20051212,000000,11.7079,11.749,11.6503,11.6815,2213988.5762514,0
+WEC.US,D,20051213,000000,11.6894,11.8204,11.6748,11.797,2174212.622237,0
+WEC.US,D,20051214,000000,11.8204,11.8968,11.797,11.8596,1923427.3895788,0
+WEC.US,D,20051215,000000,11.8684,11.8968,11.7676,11.8126,1790321.8045305,0
+WEC.US,D,20051216,000000,11.8126,11.8801,11.797,11.8204,1842885.7349177,0
+WEC.US,D,20051219,000000,11.7882,11.797,11.6004,11.6581,2748321.904518,0
+WEC.US,D,20051220,000000,11.6688,11.7353,11.617,11.7353,2300239.678427,0
+WEC.US,D,20051221,000000,11.749,11.8596,11.6503,11.6688,2708300.5587768,0
+WEC.US,D,20051222,000000,11.6748,11.7216,11.6229,11.6688,1912977.791871,0
+WEC.US,D,20051223,000000,11.663,11.7216,11.6004,11.6229,1513709.0926063,0
+WEC.US,D,20051227,000000,11.5867,11.6356,11.5437,11.5867,2019647.5306634,0
+WEC.US,D,20051228,000000,11.5642,11.7285,11.5642,11.7158,2003374.9917672,0
+WEC.US,D,20051229,000000,11.7353,11.8029,11.7158,11.7353,2150739.8810847,0
+WEC.US,D,20051230,000000,11.7432,11.7432,11.6356,11.663,2575909.6771334,0
+WEC.US,D,20060103,000000,11.7353,11.9515,11.617,11.9105,3536462.8735473,0
+WEC.US,D,20060104,000000,11.9721,12.0024,11.8733,11.9515,4763311.0822308,0
+WEC.US,D,20060105,000000,11.931,11.9955,11.8684,11.9036,2623446.144514,0
+WEC.US,D,20060106,000000,11.9515,12.0375,11.8596,11.9955,2231872.5208215,0
+WEC.US,D,20060109,000000,11.9789,12.0435,11.9652,12.0435,3175530.4968319,0
+WEC.US,D,20060110,000000,12.0318,12.0699,11.9652,12.0318,1886150.3413176,0
+WEC.US,D,20060111,000000,12.0238,12.0552,11.9447,12.0435,1684591.7115594,0
+WEC.US,D,20060112,000000,12.0238,12.0552,11.9447,11.9564,1832547.5859528,0
+WEC.US,D,20060113,000000,11.9447,11.9955,11.931,11.9652,1481513.698025,0
+WEC.US,D,20060117,000000,11.9036,12.0375,11.9036,12.0375,2202883.5781395,0
+WEC.US,D,20060118,000000,11.9447,12.0767,11.9447,12.0375,3032905.7577075,0
+WEC.US,D,20060119,000000,12.0435,12.1901,12.0024,12.1823,2393490.5796151,0
+WEC.US,D,20060120,000000,12.1754,12.2331,12.0238,12.0552,2517019.7525174,0
+WEC.US,D,20060123,000000,12.0767,12.197,12.0552,12.149,3751930.1018983,0
+WEC.US,D,20060124,000000,12.1627,12.2528,12.1206,12.2184,4219001.5577963,0
+WEC.US,D,20060125,000000,12.2987,12.3046,12.197,12.2821,5137485.410014,0
+WEC.US,D,20060126,000000,12.3046,12.3574,12.2675,12.3456,5030163.338214,0
+WEC.US,D,20060127,000000,12.3251,12.4024,12.2331,12.2458,4205843.4489019,0
+WEC.US,D,20060130,000000,12.2127,12.3046,12.1901,12.2596,2026520.5439503,0
+WEC.US,D,20060131,000000,12.2264,12.4463,12.2264,12.3945,3341681.1453162,0
+WEC.US,D,20060201,000000,12.4396,12.6038,12.3945,12.5872,6237422.1298248,0
+WEC.US,D,20060202,000000,12.5364,12.641,12.4024,12.4757,6440245.5494426,0
+WEC.US,D,20060203,000000,12.3858,12.4326,12.3046,12.3251,2221911.6616367,0
+WEC.US,D,20060206,000000,12.3104,12.4463,12.2909,12.4463,2742547.0192095,0
+WEC.US,D,20060207,000000,12.4102,12.4259,12.3172,12.3701,3256651.8894479,0
+WEC.US,D,20060208,000000,12.3388,12.3505,12.155,12.2184,4151324.564423,0
+WEC.US,D,20060209,000000,12.149,12.1823,12.0083,12.0375,9514689.9917367,0
+WEC.US,D,20060210,000000,11.9955,11.9955,11.8331,11.9564,8655465.174191,0
+WEC.US,D,20060213,000000,11.931,12.0835,11.9173,12.0083,5520262.7627592,0
+WEC.US,D,20060214,000000,12.063,12.063,11.9721,12.0375,6746817.5238359,0
+WEC.US,D,20060215,000000,11.9955,12.1363,11.9721,12.0502,5005303.1113385,0
+WEC.US,D,20060216,000000,12.0923,12.1206,12.0375,12.0992,2967678.5917419,0
+WEC.US,D,20060217,000000,12.0835,12.2528,12.0835,12.2184,1805347.9579467,0
+WEC.US,D,20060221,000000,12.2184,12.2909,12.149,12.2127,3033959.919668,0
+WEC.US,D,20060222,000000,12.197,12.3172,12.1901,12.3172,2375820.3303406,0
+WEC.US,D,20060223,000000,12.2742,12.2742,12.1296,12.155,2127148.5339311,0
+WEC.US,D,20060224,000000,12.155,12.2909,12.1206,12.2127,2497055.0905956,0
+WEC.US,D,20060227,000000,12.2596,12.3456,12.2331,12.3388,2065931.4777707,0
+WEC.US,D,20060228,000000,12.3388,12.3388,12.1823,12.2675,3515294.7696976,0
+WEC.US,D,20060301,000000,12.2987,12.3104,12.2458,12.2909,3568581.5832138,0
+WEC.US,D,20060302,000000,12.2909,12.2909,12.0992,12.1901,3594355.8942724,0
+WEC.US,D,20060303,000000,12.149,12.2184,12.0699,12.0923,1495253.5898054,0
+WEC.US,D,20060306,000000,12.0502,12.063,11.8596,11.931,2883194.3100007,0
+WEC.US,D,20060307,000000,11.931,11.9652,11.7882,11.8733,2565898.7171377,0
+WEC.US,D,20060308,000000,11.8801,11.9564,11.749,11.9173,2627845.8136858,0
+WEC.US,D,20060309,000000,11.9378,11.9378,11.7746,11.797,1987589.1464629,0
+WEC.US,D,20060310,000000,11.797,11.9789,11.749,11.9564,2496628.7224699,0
+WEC.US,D,20060313,000000,11.9877,11.9955,11.8968,11.9378,1303927.7950629,0
+WEC.US,D,20060314,000000,11.931,11.9564,11.8889,11.9378,1657043.4228079,0
+WEC.US,D,20060315,000000,11.9173,11.9564,11.84,11.9378,3145398.4376884,0
+WEC.US,D,20060316,000000,11.9789,12.1206,11.9378,12.0238,2187358.4615451,0
+WEC.US,D,20060317,000000,12.0375,12.0835,11.9877,12.0375,3519963.3473036,0
+WEC.US,D,20060320,000000,12.0161,12.0552,11.8889,11.9721,2748578.543366,0
+WEC.US,D,20060321,000000,11.9515,12.0083,11.8449,11.9036,1780389.5743805,0
+WEC.US,D,20060322,000000,11.9105,12.0435,11.8801,12.0161,1829065.0683605,0
+WEC.US,D,20060323,000000,11.9789,11.9789,11.8968,11.9447,1318463.165025,0
+WEC.US,D,20060324,000000,11.9173,12.0238,11.9173,12.0083,2447671.0280039,0
+WEC.US,D,20060327,000000,12.0238,12.0375,11.9173,12.0083,6217119.0318127,0
+WEC.US,D,20060328,000000,12.0161,12.0767,11.9173,12.0161,4448383.5195333,0
+WEC.US,D,20060329,000000,12.0083,12.149,11.9955,12.1296,2315222.888291,0
+WEC.US,D,20060330,000000,12.1079,12.1149,12.0161,12.0923,3645448.4967631,0
+WEC.US,D,20060331,000000,12.1149,12.1363,11.9447,12.0083,2257239.8905993,0
+WEC.US,D,20060403,000000,12.063,12.1627,12.0375,12.0699,2050734.5726112,0
+WEC.US,D,20060404,000000,12.0375,12.1696,11.9789,12.1296,1896341.2552465,0
+WEC.US,D,20060405,000000,12.0992,12.2184,12.0767,12.197,1181145.0219968,0
+WEC.US,D,20060406,000000,12.1754,12.1823,11.9515,11.9955,2123727.3642706,0
+WEC.US,D,20060407,000000,12.0083,12.0375,11.7432,11.797,2349871.1776768,0
+WEC.US,D,20060410,000000,11.8283,12.0161,11.7882,11.8889,2219147.9373115,0
+WEC.US,D,20060411,000000,11.8801,11.9173,11.6688,11.7079,1335311.3520141,0
+WEC.US,D,20060412,000000,11.7079,11.797,11.6894,11.7285,2027761.8171026,0
+WEC.US,D,20060413,000000,11.6894,11.7158,11.5642,11.5867,2332020.9744691,0
+WEC.US,D,20060417,000000,11.53,11.5642,11.4616,11.53,3532168.5183249,0
+WEC.US,D,20060418,000000,11.53,11.6748,11.5036,11.6581,7909989.6467616,0
+WEC.US,D,20060419,000000,11.6414,11.6894,11.5867,11.6317,2437964.7627358,0
+WEC.US,D,20060420,000000,11.6092,11.797,11.6092,11.7079,1797743.8818065,0
+WEC.US,D,20060421,000000,11.7432,11.7803,11.617,11.6581,1707076.7510106,0
+WEC.US,D,20060424,000000,11.6229,11.797,11.573,11.7882,2314766.8686649,0
+WEC.US,D,20060425,000000,11.7803,11.8029,11.5935,11.6414,4172862.8007941,0
+WEC.US,D,20060426,000000,11.663,11.6815,11.5231,11.5583,1896612.2086116,0
+WEC.US,D,20060427,000000,11.5437,11.7882,11.4947,11.7803,2626153.6332351,0
+WEC.US,D,20060428,000000,11.7432,11.7882,11.6688,11.7285,3006896.2795774,0
+WEC.US,D,20060501,000000,11.8889,12.0083,11.749,11.7609,4941956.259481,0
+WEC.US,D,20060502,000000,11.7746,11.8968,11.7432,11.8331,2879029.8079004,0
+WEC.US,D,20060503,000000,11.8283,11.8517,11.7609,11.8126,3247580.5752734,0
+WEC.US,D,20060504,000000,11.8204,11.9251,11.7882,11.8968,1406498.4695489,0
+WEC.US,D,20060505,000000,12.0083,12.2821,11.9652,12.2742,3728616.8653685,0
+WEC.US,D,20060508,000000,12.2331,12.2391,12.155,12.2184,2289658.182666,0
+WEC.US,D,20060509,000000,12.2331,12.2331,12.0835,12.1149,1876013.6180618,0
+WEC.US,D,20060510,000000,12.1079,12.3046,12.0835,12.2458,11280735.397209,0
+WEC.US,D,20060511,000000,12.2458,12.2596,12.0992,12.1296,1534533.6480382,0
+WEC.US,D,20060512,000000,12.1206,12.2058,12.0238,12.0375,2307652.5535133,0
+WEC.US,D,20060515,000000,11.9721,12.2528,11.9721,12.2331,4256654.8733722,0
+WEC.US,D,20060516,000000,12.2184,12.2331,12.0435,12.0552,3394289.0417212,0
+WEC.US,D,20060517,000000,12.0375,12.1079,11.8449,11.8889,4193752.79402,0
+WEC.US,D,20060518,000000,11.8684,11.9173,11.7569,11.797,2222854.3748545,0
+WEC.US,D,20060519,000000,11.8126,11.9515,11.7285,11.8801,2407036.2029451,0
+WEC.US,D,20060522,000000,11.8029,11.9652,11.7609,11.9036,3077365.6263108,0
+WEC.US,D,20060523,000000,11.9447,11.9877,11.6688,11.6748,1785497.8121641,0
+WEC.US,D,20060524,000000,11.6815,11.84,11.5437,11.8029,2843905.0495781,0
+WEC.US,D,20060525,000000,11.84,11.9105,11.7569,11.8968,1067165.6771366,0
+WEC.US,D,20060526,000000,11.931,11.9721,11.8596,11.9721,2050698.7863178,0
+WEC.US,D,20060530,000000,11.9251,12.0435,11.8204,11.8283,2633970.3822053,0
+WEC.US,D,20060531,000000,11.8684,12.0923,11.8684,12.0375,3646394.2773776,0
+WEC.US,D,20060601,000000,12.0552,12.2058,11.9955,12.1901,2790309.451472,0
+WEC.US,D,20060602,000000,12.2127,12.3505,12.1754,12.3388,1866431.0711228,0
+WEC.US,D,20060605,000000,12.3046,12.3456,12.0699,12.1079,2495462.0893012,0
+WEC.US,D,20060606,000000,12.1079,12.1696,11.9251,12.1079,2835304.0695471,0
+WEC.US,D,20060607,000000,12.0992,12.197,12.0375,12.1363,2688030.1796617,0
+WEC.US,D,20060608,000000,12.1413,12.2184,12.0552,12.1754,2616530.1876748,0
+WEC.US,D,20060609,000000,12.1754,12.2391,12.0923,12.197,3547218.1884483,0
+WEC.US,D,20060612,000000,12.2058,12.2331,12.1363,12.155,2189371.6961719,0
+WEC.US,D,20060613,000000,12.1079,12.155,11.9564,11.9789,2918623.7630506,0
+WEC.US,D,20060614,000000,11.9564,11.9564,11.7746,11.8517,2554293.733382,0
+WEC.US,D,20060615,000000,11.8801,12.063,11.8517,12.0375,2019455.3071439,0
+WEC.US,D,20060616,000000,12.0835,12.1296,11.9955,12.0435,2939932.9671433,0
+WEC.US,D,20060619,000000,12.0767,12.0767,11.8029,11.8596,2104323.0134586,0
+WEC.US,D,20060620,000000,11.8968,11.9251,11.8029,11.8204,2444057.634824,0
+WEC.US,D,20060621,000000,11.7609,11.8684,11.7353,11.7569,3948246.5508885,0
+WEC.US,D,20060622,000000,11.7285,11.7609,11.6356,11.7353,4524627.7515753,0
+WEC.US,D,20060623,000000,11.7158,11.8126,11.6503,11.7746,2411569.8151013,0
+WEC.US,D,20060626,000000,11.7746,11.8596,11.7569,11.84,2738819.1098903,0
+WEC.US,D,20060627,000000,11.84,11.9251,11.7432,11.7746,1556784.5428832,0
+WEC.US,D,20060628,000000,11.797,11.9173,11.7676,11.8968,2931803.3437211,0
+WEC.US,D,20060629,000000,11.9721,12.0502,11.8517,12.0502,1678741.1638017,0
+WEC.US,D,20060630,000000,12.0552,12.1696,11.9955,12.1696,2547199.8675409,0
+WEC.US,D,20060703,000000,12.1754,12.2528,12.0767,12.2528,1219615.2875305,0
+WEC.US,D,20060705,000000,12.2264,12.2909,12.0161,12.0435,3365040.3927947,0
+WEC.US,D,20060706,000000,12.0318,12.0923,12.0024,12.0502,1543372.8625375,0
+WEC.US,D,20060707,000000,12.0502,12.2264,12.0435,12.1901,3302389.8399626,0
+WEC.US,D,20060710,000000,12.2184,12.2821,12.1696,12.2184,1966888.30936,0
+WEC.US,D,20060711,000000,12.2058,12.3779,12.1696,12.3633,2147759.3940674,0
+WEC.US,D,20060712,000000,12.3456,12.4326,12.2742,12.3388,3311472.4012579,0
+WEC.US,D,20060713,000000,12.3329,12.4973,12.3329,12.3633,3457254.5139363,0
+WEC.US,D,20060714,000000,12.3172,12.3633,12.197,12.2909,1577768.6029376,0
+WEC.US,D,20060717,000000,12.2596,12.3505,12.2391,12.2391,1122798.0265768,0
+WEC.US,D,20060718,000000,12.2528,12.3858,12.197,12.3779,2526789.4106482,0
+WEC.US,D,20060719,000000,12.3701,12.5364,12.3633,12.4757,2013205.9978299,0
+WEC.US,D,20060720,000000,12.4699,12.6117,12.4326,12.5608,2063070.6192203,0
+WEC.US,D,20060721,000000,12.505,12.6038,12.4826,12.553,2150002.6834383,0
+WEC.US,D,20060724,000000,12.553,12.6684,12.553,12.6489,1973353.3589008,0
+WEC.US,D,20060725,000000,12.6577,12.7476,12.641,12.6899,1726947.3461038,0
+WEC.US,D,20060726,000000,12.6899,12.7594,12.6577,12.7594,1985166.9256245,0
+WEC.US,D,20060727,000000,12.7476,12.8553,12.6899,12.732,1785257.5327647,0
+WEC.US,D,20060728,000000,12.7722,12.9256,12.7408,12.817,2141022.3686959,0
+WEC.US,D,20060731,000000,12.7594,12.8249,12.6899,12.7476,2401699.9553485,0
+WEC.US,D,20060801,000000,12.7408,12.9833,12.7114,12.9608,2612758.3123379,0
+WEC.US,D,20060802,000000,12.9608,12.9608,12.7722,12.8033,2590658.7423913,0
+WEC.US,D,20060803,000000,12.7594,12.8317,12.6273,12.6742,3352933.3784642,0
+WEC.US,D,20060804,000000,12.6899,12.7535,12.6038,12.641,3208149.1921424,0
+WEC.US,D,20060807,000000,12.5872,12.6577,12.418,12.4572,4689283.5554559,0
+WEC.US,D,20060808,000000,12.464,12.6273,12.464,12.553,2775923.3614772,0
+WEC.US,D,20060809,000000,12.5872,12.5951,12.5295,12.5364,1832361.4972264,0
+WEC.US,D,20060810,000000,12.5295,12.5696,12.4826,12.5295,1270594.3963476,0
+WEC.US,D,20060811,000000,12.4699,12.5872,12.4102,12.4326,1355036.7570022,0
+WEC.US,D,20060814,000000,12.4513,12.5608,12.4102,12.464,1478014.8209843,0
+WEC.US,D,20060815,000000,12.5139,12.7722,12.464,12.7722,3580398.2173341,0
+WEC.US,D,20060816,000000,12.8317,12.8709,12.7114,12.7163,2806971.5497348,0
+WEC.US,D,20060817,000000,12.7231,12.7722,12.6899,12.732,2202041.0665435,0
+WEC.US,D,20060818,000000,12.7163,12.8249,12.7163,12.817,1053007.5969546,0
+WEC.US,D,20060821,000000,12.817,12.8777,12.7722,12.7946,1376997.2716368,0
+WEC.US,D,20060822,000000,12.7476,12.8493,12.6899,12.8249,2108343.3479192,0
+WEC.US,D,20060823,000000,12.8249,12.8249,12.6577,12.6899,1382169.9247487,0
+WEC.US,D,20060824,000000,12.7535,12.7535,12.6742,12.732,1162815.282456,0
+WEC.US,D,20060825,000000,12.6899,12.7722,12.6742,12.6968,649373.99234613,0
+WEC.US,D,20060828,000000,12.6968,12.8434,12.6968,12.8434,1111820.8366559,0
+WEC.US,D,20060829,000000,12.8777,13.0059,12.8386,12.9765,2119745.8835001,0
+WEC.US,D,20060830,000000,12.9765,12.9765,12.862,12.8864,1819032.6365886,0
+WEC.US,D,20060831,000000,12.8709,13.0762,12.8709,13.0557,2690987.149972,0
+WEC.US,D,20060901,000000,13.0488,13.0968,13.0195,13.0704,2550891.9905665,0
+WEC.US,D,20060905,000000,13.0557,13.0851,12.9178,12.9364,1736195.5468148,0
+WEC.US,D,20060906,000000,12.8709,12.8864,12.7594,12.7946,1172747.5126061,0
+WEC.US,D,20060907,000000,12.7946,12.8249,12.7046,12.7231,1934176.5696865,0
+WEC.US,D,20060908,000000,12.7594,12.8709,12.7594,12.8317,1926410.9439927,0
+WEC.US,D,20060911,000000,12.8317,12.909,12.8249,12.8864,2799380.7656465,0
+WEC.US,D,20060912,000000,12.9256,12.9295,12.817,12.8777,1222306.4168032,0
+WEC.US,D,20060913,000000,12.8553,12.909,12.7867,12.8777,972054.91115104,0
+WEC.US,D,20060914,000000,12.862,12.9364,12.817,12.8317,956290.53762285,0
+WEC.US,D,20060915,000000,12.8709,12.9765,12.8709,12.909,2508208.1445874,0
+WEC.US,D,20060918,000000,12.9178,12.9364,12.7535,12.7799,2139896.6341482,0
+WEC.US,D,20060919,000000,12.7799,12.8493,12.7535,12.8249,1430248.2988598,0
+WEC.US,D,20060920,000000,12.8709,12.9501,12.8434,12.8434,1002482.4628325,0
+WEC.US,D,20060921,000000,12.8434,12.8777,12.7535,12.7867,1598101.35245,0
+WEC.US,D,20060922,000000,12.8122,12.8434,12.7867,12.8317,1485802.9409197,0
+WEC.US,D,20060925,000000,12.862,13.0557,12.8386,13.043,1698364.3222369,0
+WEC.US,D,20060926,000000,12.9902,13.1299,12.9256,13.1299,4452292.4052513,0
+WEC.US,D,20060927,000000,13.1299,13.265,13.0704,13.2357,2128503.3007571,0
+WEC.US,D,20060928,000000,13.2718,13.3031,13.1172,13.1916,2711464.0671239,0
+WEC.US,D,20060929,000000,13.1916,13.2357,13.0704,13.0968,1845200.5968758,0
+WEC.US,D,20061002,000000,13.1299,13.3647,13.1299,13.2894,4176765.5517189,0
+WEC.US,D,20061003,000000,13.2718,13.3432,13.1976,13.3031,2449324.3547646,0
+WEC.US,D,20061004,000000,13.2894,13.4058,13.2571,13.399,2442521.8915992,0
+WEC.US,D,20061005,000000,13.3784,13.4058,13.3491,13.4058,1477995.3941392,0
+WEC.US,D,20061006,000000,13.3931,13.4058,13.3285,13.3784,3758421.7355427,0
+WEC.US,D,20061009,000000,13.3853,13.4342,13.3031,13.399,3611089.5651222,0
+WEC.US,D,20061010,000000,13.4058,13.4762,13.3853,13.4538,1500978.374303,0
+WEC.US,D,20061011,000000,13.4146,13.5663,13.4146,13.5447,2544173.3695748,0
+WEC.US,D,20061012,000000,13.5447,13.5966,13.5183,13.5966,1409656.8655685,0
+WEC.US,D,20061013,000000,13.5447,13.5966,13.5183,13.5447,1381393.8734121,0
+WEC.US,D,20061016,000000,13.5183,13.6161,13.485,13.5966,2246231.0042471,0
+WEC.US,D,20061017,000000,13.5966,13.6797,13.5966,13.6405,3028203.4387389,0
+WEC.US,D,20061018,000000,13.6523,13.7795,13.6523,13.7678,1472384.1033153,0
+WEC.US,D,20061019,000000,13.7364,13.8205,13.7227,13.8009,2620972.800399,0
+WEC.US,D,20061020,000000,13.8009,13.8557,13.709,13.8401,1340493.2073157,0
+WEC.US,D,20061023,000000,13.8009,13.9828,13.7296,13.9828,2354262.6671243,0
+WEC.US,D,20061024,000000,13.9389,14.0044,13.8929,13.9663,6173292.069372,0
+WEC.US,D,20061025,000000,13.9271,14.2216,13.9271,14.2069,3496883.2329145,0
+WEC.US,D,20061026,000000,14.249,14.2617,14.0728,14.0807,2612001.6878463,0
+WEC.US,D,20061027,000000,14.0377,14.0875,13.9477,13.9663,2316225.9269751,0
+WEC.US,D,20061030,000000,13.9908,14.0112,13.9134,13.9828,1582489.3262856,0
+WEC.US,D,20061031,000000,13.9389,13.9828,13.9066,13.9477,3051374.5525603,0
+WEC.US,D,20061101,000000,13.9828,14.0445,13.9477,13.9526,3362006.7375698,0
+WEC.US,D,20061102,000000,13.9066,13.9183,13.8273,13.9017,3226745.7951862,0
+WEC.US,D,20061103,000000,13.8773,13.933,13.7942,13.8009,1950415.3672203,0
+WEC.US,D,20061106,000000,13.8342,13.9134,13.8009,13.8929,1244538.9072687,0
+WEC.US,D,20061107,000000,13.8929,13.9066,13.7795,13.7862,1771107.6323071,0
+WEC.US,D,20061108,000000,13.7511,13.9526,13.7511,13.9271,1506236.9145195,0
+WEC.US,D,20061109,000000,13.9271,13.933,13.8557,13.884,1491378.4454501,0
+WEC.US,D,20061110,000000,13.9134,13.9828,13.9066,13.9526,1265337.9010622,0
+WEC.US,D,20061113,000000,13.9604,14.0807,13.9477,14.066,2256846.2413706,0
+WEC.US,D,20061114,000000,14.066,14.1305,13.9828,14.1305,3208499.8978189,0
+WEC.US,D,20061115,000000,14.1228,14.1716,14.0601,14.1716,1561735.3209753,0
+WEC.US,D,20061116,000000,14.2146,14.2617,14.1648,14.2283,1832234.7115008,0
+WEC.US,D,20061117,000000,14.2216,14.2557,14.1178,14.2216,1687813.5004418,0
+WEC.US,D,20061120,000000,14.2216,14.2861,14.1863,14.2557,2248912.9313301,0
+WEC.US,D,20061121,000000,14.2283,14.2283,14.0807,14.1452,2043518.0109066,0
+WEC.US,D,20061122,000000,14.11,14.1863,14.11,14.1579,1589784.6178359,0
+WEC.US,D,20061124,000000,14.1305,14.1863,14.0875,14.1785,613513.05884282,0
+WEC.US,D,20061127,000000,14.1521,14.1521,13.9134,13.9477,2097016.4747874,0
+WEC.US,D,20061128,000000,13.9663,14.249,13.9663,14.2353,2919197.3662125,0
+WEC.US,D,20061129,000000,14.2861,14.3458,14.2146,14.2861,4443232.3381975,0
+WEC.US,D,20061130,000000,14.2861,14.3124,14.2216,14.2802,2326934.2084616,0
+WEC.US,D,20061201,000000,14.242,14.3907,14.2069,14.3281,3904296.8925842,0
+WEC.US,D,20061204,000000,14.3124,14.4641,14.3124,14.4074,3567718.6223073,0
+WEC.US,D,20061205,000000,14.4074,14.6391,14.4074,14.6167,2447249.7722059,0
+WEC.US,D,20061206,000000,14.6792,14.7536,14.6352,14.6861,2527828.2356259,0
+WEC.US,D,20061207,000000,14.6792,14.7536,14.5795,14.6274,1382631.0567024,0
+WEC.US,D,20061208,000000,14.6352,14.7085,14.5423,14.596,1213949.8060336,0
+WEC.US,D,20061211,000000,14.5795,14.6391,14.5795,14.6391,812122.89801497,0
+WEC.US,D,20061212,000000,14.6391,14.7085,14.6097,14.7085,1973064.0011561,0
+WEC.US,D,20061213,000000,14.7536,14.7624,14.6646,14.7017,1240687.2796204,0
+WEC.US,D,20061214,000000,14.6861,14.8602,14.6861,14.7711,3155117.9950083,0
+WEC.US,D,20061215,000000,14.7771,14.8377,14.7085,14.8269,4843333.3244029,0
+WEC.US,D,20061218,000000,14.7985,14.7985,14.6646,14.7085,1479815.3827811,0
+WEC.US,D,20061219,000000,14.6792,14.7848,14.6391,14.7389,1642173.7066177,0
+WEC.US,D,20061220,000000,14.7272,14.7771,14.6274,14.6274,1603790.350654,0
+WEC.US,D,20061221,000000,14.6274,14.6792,14.4807,14.4963,2791902.4527664,0
+WEC.US,D,20061222,000000,14.4885,14.5492,14.4396,14.4885,1287626.6271318,0
+WEC.US,D,20061226,000000,14.4338,14.5589,14.4201,14.5492,1548189.6976453,0
+WEC.US,D,20061227,000000,14.5306,14.6724,14.5306,14.6167,1590226.3229446,0
+WEC.US,D,20061228,000000,14.603,14.6352,14.5423,14.5423,1180550.9695245,0
+WEC.US,D,20061229,000000,14.5365,14.5649,14.4455,14.4807,2239709.7191023,0
+WEC.US,D,20070103,000000,14.5306,14.6646,14.4885,14.6274,2826853.3919488,0
+WEC.US,D,20070104,000000,14.6274,14.6548,14.5365,14.6274,2009489.3356314,0
+WEC.US,D,20070105,000000,14.3995,14.6215,14.3124,14.3281,2206777.1268745,0
+WEC.US,D,20070108,000000,14.2929,14.2929,14.1863,14.2009,3154759.1096075,0
+WEC.US,D,20070109,000000,14.1716,14.1863,14.066,14.1521,2957584.8120383,0
+WEC.US,D,20070110,000000,14.11,14.2146,14.0875,14.1579,4725797.8444324,0
+WEC.US,D,20070111,000000,14.1863,14.3398,14.1716,14.2216,1455183.1657186,0
+WEC.US,D,20070112,000000,14.2557,14.3066,14.1942,14.2353,1681108.1715016,0
+WEC.US,D,20070116,000000,14.2714,14.4074,14.2714,14.2929,2619973.8515769,0
+WEC.US,D,20070117,000000,14.2861,14.2929,14.2069,14.249,2081081.3495159,0
+WEC.US,D,20070118,000000,13.9828,14.2557,13.9828,14.1648,1901335.9993563,0
+WEC.US,D,20070119,000000,14.1716,14.2216,14.0728,14.2009,2034811.716926,0
+WEC.US,D,20070122,000000,14.2216,14.2216,14.11,14.1579,1578326.8691165,0
+WEC.US,D,20070123,000000,14.1648,14.1648,14.066,14.1228,3196912.2959771,0
+WEC.US,D,20070124,000000,14.1012,14.2069,14.1012,14.1942,2429618.3766216,0
+WEC.US,D,20070125,000000,14.1178,14.1716,14.0807,14.1012,3067121.5441745,0
+WEC.US,D,20070126,000000,14.1178,14.1305,13.9389,14.0347,4902416.4950039,0
+WEC.US,D,20070129,000000,14.0249,14.0728,13.9975,14.066,3011095.5455055,0
+WEC.US,D,20070130,000000,14.0514,14.249,14.0445,14.1716,2831174.3312749,0
+WEC.US,D,20070131,000000,14.1393,14.249,14.066,14.2069,2046921.7986531,0
+WEC.US,D,20070201,000000,14.2216,14.3595,14.1942,14.3398,3009251.017691,0
+WEC.US,D,20070202,000000,14.3829,14.4201,14.3124,14.3672,2267815.2515672,0
+WEC.US,D,20070205,000000,14.3398,14.4963,14.2617,14.4885,4079979.9871966,0
+WEC.US,D,20070206,000000,14.4572,14.6391,14.4396,14.603,3234599.3529154,0
+WEC.US,D,20070207,000000,14.6479,14.7389,14.5795,14.7017,3877900.9224841,0
+WEC.US,D,20070208,000000,14.7085,14.8318,14.7085,14.7272,5130965.1473347,0
+WEC.US,D,20070209,000000,14.732,14.7711,14.6391,14.6646,2445736.5232228,0
+WEC.US,D,20070212,000000,14.7017,14.7711,14.6724,14.6948,2744465.1645422,0
+WEC.US,D,20070213,000000,14.7389,14.7624,14.7213,14.7624,2043552.7747346,0
+WEC.US,D,20070214,000000,14.7917,14.9022,14.7771,14.8896,3290754.1822411,0
+WEC.US,D,20070215,000000,14.8759,14.8759,14.7917,14.8269,1911591.3286135,0
+WEC.US,D,20070216,000000,14.8269,14.8465,14.7624,14.8269,976657.02849766,0
+WEC.US,D,20070220,000000,14.8201,14.8836,14.7771,14.8759,1859038.6453471,0
+WEC.US,D,20070221,000000,14.8318,14.8602,14.7213,14.7771,1313738.3518148,0
+WEC.US,D,20070222,000000,14.7711,14.8465,14.732,14.8465,1073180.8418445,0
+WEC.US,D,20070223,000000,14.8201,15.0254,14.8201,15.0157,2594940.8280273,0
+WEC.US,D,20070226,000000,15.1321,15.3678,15.088,15.1213,3501674.506384,0
+WEC.US,D,20070227,000000,15.0498,15.0498,14.7145,14.7917,2719081.435316,0
+WEC.US,D,20070228,000000,14.7711,14.8602,14.6097,14.7145,3069286.1036996,0
+WEC.US,D,20070301,000000,14.7017,14.9794,14.6391,14.9463,4692014.5608843,0
+WEC.US,D,20070302,000000,14.9374,14.9374,14.6097,14.6479,3648655.971128,0
+WEC.US,D,20070305,000000,14.5716,14.6646,14.4523,14.4523,3898492.3557754,0
+WEC.US,D,20070306,000000,14.4807,14.6097,14.4572,14.5423,2895842.208596,0
+WEC.US,D,20070307,000000,14.4718,14.5795,14.4288,14.4963,2718538.5061199,0
+WEC.US,D,20070308,000000,14.5716,14.6391,14.5492,14.6215,2873514.6288364,0
+WEC.US,D,20070309,000000,14.6479,14.7213,14.603,14.6948,2652623.2208534,0
+WEC.US,D,20070312,000000,14.6861,14.8064,14.6479,14.7848,1037677.7712764,0
+WEC.US,D,20070313,000000,14.7213,14.7711,14.5266,14.5716,2124337.7761914,0
+WEC.US,D,20070314,000000,14.6215,14.7085,14.4963,14.6352,3195863.2463442,0
+WEC.US,D,20070315,000000,14.6167,14.8201,14.596,14.8064,2040630.5682523,0
+WEC.US,D,20070316,000000,14.8064,14.8112,14.6391,14.6646,2508633.4902475,0
+WEC.US,D,20070319,000000,14.7389,14.8269,14.7145,14.8064,1241069.6817282,0
+WEC.US,D,20070320,000000,14.7917,14.9747,14.7272,14.9747,1718873.9582857,0
+WEC.US,D,20070321,000000,14.9463,15.0196,14.8836,15.001,6201940.5310328,0
+WEC.US,D,20070322,000000,15.0078,15.0196,14.8759,15.0196,3272172.9161802,0
+WEC.US,D,20070323,000000,15.0254,15.1321,14.9374,15.0822,2916658.5843036,0
+WEC.US,D,20070326,000000,15.0939,15.1213,15.0343,15.1017,2586214.084736,0
+WEC.US,D,20070327,000000,15.0655,15.088,14.9931,15.0655,1935107.013318,0
+WEC.US,D,20070328,000000,15.0254,15.0939,14.9374,15.0078,3020228.2076118,0
+WEC.US,D,20070329,000000,15.0822,15.0822,14.8679,14.9687,3389707.3736851,0
+WEC.US,D,20070330,000000,14.9794,15.0254,14.7467,14.8836,3373786.562931,0
+WEC.US,D,20070402,000000,14.8896,15.0734,14.8896,15.0577,4487657.4429729,0
+WEC.US,D,20070403,000000,15.1076,15.1839,15.0577,15.1526,1846148.4224213,0
+WEC.US,D,20070404,000000,15.1702,15.221,15.0577,15.1702,3272108.5008518,0
+WEC.US,D,20070405,000000,15.1468,15.1917,15.1321,15.1526,1350062.4622029,0
+WEC.US,D,20070409,000000,15.1468,15.179,15.1154,15.1213,2274183.1668826,0
+WEC.US,D,20070410,000000,15.1154,15.31,15.0822,15.2895,3756445.3096749,0
+WEC.US,D,20070411,000000,15.2895,15.3384,15.2475,15.31,3905813.2089639,0
+WEC.US,D,20070412,000000,15.2807,15.3237,15.2132,15.2739,2745039.7901696,0
+WEC.US,D,20070413,000000,15.3179,15.3179,15.2346,15.2475,1080875.9174167,0
+WEC.US,D,20070416,000000,15.2895,15.3179,15.2406,15.2602,1656017.8898822,0
+WEC.US,D,20070417,000000,15.2543,15.3384,15.221,15.3384,1765478.9595693,0
+WEC.US,D,20070418,000000,15.3179,15.3306,15.1917,15.221,4263241.5963109,0
+WEC.US,D,20070419,000000,15.1154,15.2346,15.088,15.1702,1773646.4142159,0
+WEC.US,D,20070420,000000,15.1995,15.3032,15.1702,15.2475,2292149.9311605,0
+WEC.US,D,20070423,000000,15.1995,15.31,15.1526,15.1995,2915988.8693821,0
+WEC.US,D,20070424,000000,15.221,15.2406,14.9687,15.1605,5084810.030884,0
+WEC.US,D,20070425,000000,15.2064,15.2807,15.1468,15.267,3933125.3081781,0
+WEC.US,D,20070426,000000,15.2739,15.3306,15.2132,15.221,1743638.0734014,0
+WEC.US,D,20070427,000000,15.1995,15.221,15.1213,15.1468,1970376.9617455,0
+WEC.US,D,20070430,000000,15.1605,15.1995,14.9687,14.9687,2270918.434448,0
+WEC.US,D,20070501,000000,14.9687,15.0157,14.907,14.9687,8183540.0744261,0
+WEC.US,D,20070502,000000,14.9374,15.0343,14.8836,15.0157,6525794.2177997,0
+WEC.US,D,20070503,000000,15.0078,15.1271,15.0078,15.088,4840507.2296805,0
+WEC.US,D,20070504,000000,15.0939,15.1213,15.0498,15.0734,4896468.813021,0
+WEC.US,D,20070507,000000,15.0734,15.0939,15.0421,15.0577,5695625.8256609,0
+WEC.US,D,20070508,000000,14.9794,15.0734,14.9619,15.0254,4501501.6262374,0
+WEC.US,D,20070509,000000,14.9864,15.0822,14.9864,15.0343,2554587.1809889,0
+WEC.US,D,20070510,000000,15.0343,15.0343,14.8201,14.8465,4383148.1738435,0
+WEC.US,D,20070511,000000,14.8602,14.953,14.8532,14.9237,2807857.004883,0
+WEC.US,D,20070514,000000,15.0577,15.1605,15.0078,15.088,7068166.1700564,0
+WEC.US,D,20070515,000000,15.088,15.2602,15.088,15.1468,6137949.5258919,0
+WEC.US,D,20070516,000000,15.1271,15.2807,15.0939,15.2064,4935168.1108332,0
+WEC.US,D,20070517,000000,15.1917,15.267,15.1154,15.2406,5235697.3139494,0
+WEC.US,D,20070518,000000,15.2602,15.2895,15.2132,15.2406,2206146.265643,0
+WEC.US,D,20070521,000000,15.2475,15.2602,15.1321,15.1995,2757251.0959841,0
+WEC.US,D,20070522,000000,15.1702,15.2807,15.0939,15.2406,8088338.3090085,0
+WEC.US,D,20070523,000000,15.2895,15.3942,15.001,15.0157,3555254.7675072,0
+WEC.US,D,20070524,000000,15.001,15.0343,14.6097,14.6352,4275414.0484353,0
+WEC.US,D,20070525,000000,14.6646,14.7711,14.4807,14.5492,5006425.7784896,0
+WEC.US,D,20070529,000000,14.6167,14.7624,14.6097,14.6948,4492851.5678609,0
+WEC.US,D,20070530,000000,14.6391,14.8269,14.5589,14.7985,3649238.7764797,0
+WEC.US,D,20070531,000000,14.8602,14.9794,14.8269,14.9306,5951933.3946422,0
+WEC.US,D,20070601,000000,14.953,15.0254,14.8269,14.9237,4667438.579426,0
+WEC.US,D,20070604,000000,14.8963,14.9237,14.7917,14.8532,3510155.8579481,0
+WEC.US,D,20070605,000000,14.8064,14.8465,14.6215,14.7145,5059824.0407486,0
+WEC.US,D,20070606,000000,14.6479,14.6479,14.3907,14.4523,3947846.7668667,0
+WEC.US,D,20070607,000000,14.4201,14.4201,13.9389,13.9663,6574229.4323802,0
+WEC.US,D,20070608,000000,13.9663,14.0445,13.8773,13.9908,7143960.5172655,0
+WEC.US,D,20070611,000000,13.9477,14.1452,13.9183,14.0249,3159230.3513665,0
+WEC.US,D,20070612,000000,13.9975,14.0249,13.8205,13.8205,4244961.9575811,0
+WEC.US,D,20070613,000000,13.8773,14.0377,13.8469,14.0044,3863390.0916947,0
+WEC.US,D,20070614,000000,14.0044,14.0954,13.933,13.9663,3769677.0360874,0
+WEC.US,D,20070615,000000,14.1012,14.1785,14.0249,14.0514,5181133.4409871,0
+WEC.US,D,20070618,000000,14.066,14.1393,13.8773,13.9017,2947112.7200889,0
+WEC.US,D,20070619,000000,13.8703,13.9477,13.7725,13.9017,3902024.9741784,0
+WEC.US,D,20070620,000000,13.8929,13.9526,13.5966,13.6161,4636790.1751903,0
+WEC.US,D,20070621,000000,13.6161,13.7942,13.5447,13.7296,5062880.1902152,0
+WEC.US,D,20070622,000000,13.6102,13.8401,13.6102,13.6464,10165480.09884,0
+WEC.US,D,20070625,000000,13.6523,13.8059,13.5663,13.6034,3733573.7782537,0
+WEC.US,D,20070626,000000,13.7227,13.8469,13.5447,13.5663,5021348.6628872,0
+WEC.US,D,20070627,000000,13.5066,13.6875,13.4146,13.6875,4612361.4287682,0
+WEC.US,D,20070628,000000,13.6924,13.8136,13.6328,13.6924,5150911.404877,0
+WEC.US,D,20070629,000000,13.6875,13.7227,13.4996,13.6405,7003763.1113073,0
+WEC.US,D,20070702,000000,13.665,13.7678,13.6405,13.7433,4970611.8784005,0
+WEC.US,D,20070703,000000,13.7511,13.8205,13.6464,13.6924,4461960.8392947,0
+WEC.US,D,20070705,000000,13.7296,13.7296,13.4929,13.6161,2931003.7756775,0
+WEC.US,D,20070706,000000,13.6405,13.6405,13.4606,13.533,3204216.7897173,0
+WEC.US,D,20070709,000000,13.533,13.5897,13.5066,13.5407,4089436.7708755,0
+WEC.US,D,20070710,000000,13.4762,13.4996,13.309,13.3285,6434481.9112548,0
+WEC.US,D,20070711,000000,13.3559,13.4342,13.2718,13.3345,4281160.304709,0
+WEC.US,D,20070712,000000,13.4205,13.5066,13.399,13.4996,4059299.5994044,0
+WEC.US,D,20070713,000000,13.4675,13.6875,13.4675,13.6797,3098668.6956103,0
+WEC.US,D,20070716,000000,13.665,13.7678,13.5663,13.5819,4171174.7102057,0
+WEC.US,D,20070717,000000,13.574,13.6328,13.4929,13.5123,3970197.8633335,0
+WEC.US,D,20070718,000000,13.4606,13.6924,13.4606,13.6797,3876841.6481959,0
+WEC.US,D,20070719,000000,13.8059,14.0112,13.7678,13.9526,4984473.4435791,0
+WEC.US,D,20070720,000000,13.933,14.1178,13.8703,13.9017,6188742.5459827,0
+WEC.US,D,20070723,000000,13.9663,14.1012,13.9017,13.9389,4097716.6967306,0
+WEC.US,D,20070724,000000,13.7012,13.9066,13.6405,13.665,8036797.8666158,0
+WEC.US,D,20070725,000000,13.7795,13.8703,13.6034,13.7511,7051680.9583301,0
+WEC.US,D,20070726,000000,13.5819,13.9389,13.4146,13.5123,7112430.7477436,0
+WEC.US,D,20070727,000000,13.4675,13.574,13.2269,13.2269,3005861.5444619,0
+WEC.US,D,20070730,000000,13.2103,13.2571,13.0351,13.1603,4622849.8801661,0
+WEC.US,D,20070731,000000,13.2571,13.4538,13.2103,13.2357,12303288.858378,0
+WEC.US,D,20070801,000000,13.222,13.5447,13.1976,13.4538,13309066.727611,0
+WEC.US,D,20070802,000000,13.4606,13.8773,13.4606,13.8401,10007323.085863,0
+WEC.US,D,20070803,000000,13.8557,13.9183,13.3345,13.3345,6292363.2925673,0
+WEC.US,D,20070806,000000,13.1526,13.7588,13.1526,13.7588,6246541.4998792,0
+WEC.US,D,20070807,000000,13.665,13.9975,13.5966,13.933,5564191.9717529,0
+WEC.US,D,20070808,000000,13.9663,14.0445,13.2434,13.8929,9771983.2174878,0
+WEC.US,D,20070809,000000,13.4606,13.9975,13.2953,13.3285,10360984.710202,0
+WEC.US,D,20070810,000000,13.2269,13.441,12.9608,13.2103,10996961.336719,0
+WEC.US,D,20070813,000000,13.2718,13.5819,13.2357,13.3716,7113327.4500126,0
+WEC.US,D,20070814,000000,13.399,13.4606,13.222,13.309,5039161.0348702,0
+WEC.US,D,20070815,000000,13.2718,13.4606,12.9295,12.9696,4809829.1739443,0
+WEC.US,D,20070816,000000,12.909,13.2103,12.732,13.0625,10336771.704005,0
+WEC.US,D,20070817,000000,13.5897,13.709,13.0137,13.3031,6867049.2454068,0
+WEC.US,D,20070820,000000,13.3227,13.4283,13.178,13.3178,3155265.2300444,0
+WEC.US,D,20070821,000000,13.2571,13.4606,13.2103,13.3853,3362303.2525732,0
+WEC.US,D,20070822,000000,13.4205,13.533,13.3031,13.4538,2467528.3310452,0
+WEC.US,D,20070823,000000,13.4929,13.6464,13.3853,13.4929,3215507.8765555,0
+WEC.US,D,20070824,000000,13.4929,13.6875,13.4205,13.6875,2465080.5485685,0
+WEC.US,D,20070827,000000,13.6405,13.6464,13.3345,13.3647,3693089.2556277,0
+WEC.US,D,20070828,000000,13.3345,13.485,13.1976,13.2033,3585045.3231641,0
+WEC.US,D,20070829,000000,13.3031,13.6405,13.2571,13.6102,4553667.8175337,0
+WEC.US,D,20070830,000000,13.5183,13.7678,13.4479,13.709,7045030.8425287,0
+WEC.US,D,20070831,000000,13.8773,13.8773,13.6161,13.7433,4580705.8959861,0
+WEC.US,D,20070904,000000,13.9183,14.2069,13.8773,14.11,8659461.9919445,0
+WEC.US,D,20070905,000000,14.0514,14.066,13.8773,13.9908,8070533.0942841,0
+WEC.US,D,20070906,000000,14.0377,14.1521,13.9183,14.1393,6557392.492512,0
+WEC.US,D,20070907,000000,13.933,14.0377,13.7678,13.8636,7083036.9087121,0
+WEC.US,D,20070910,000000,13.9271,13.9389,13.6875,13.7364,4671670.5642512,0
+WEC.US,D,20070911,000000,13.7725,13.8136,13.665,13.8059,5984579.6965218,0
+WEC.US,D,20070912,000000,13.7862,13.8401,13.7012,13.7364,3753851.3146275,0
+WEC.US,D,20070913,000000,13.7795,13.8401,13.6249,13.6464,3051669.0226326,0
+WEC.US,D,20070914,000000,13.5261,13.7296,13.5066,13.6924,4939058.5921715,0
+WEC.US,D,20070917,000000,13.6728,13.6924,13.574,13.6102,3920461.0501343,0
+WEC.US,D,20070918,000000,13.709,13.8273,13.6328,13.8136,3028929.3892647,0
+WEC.US,D,20070919,000000,13.8773,14.1521,13.8469,14.0601,5142401.424278,0
+WEC.US,D,20070920,000000,14.0181,14.0807,13.8703,13.9271,3502670.3878094,0
+WEC.US,D,20070921,000000,13.9975,14.1228,13.9975,14.0807,5366931.7870793,0
+WEC.US,D,20070924,000000,14.0514,14.0954,13.933,13.9975,2878698.529069,0
+WEC.US,D,20070925,000000,13.9663,14.0875,13.9526,13.9975,2944483.9612135,0
+WEC.US,D,20070926,000000,14.0875,14.1452,13.9389,14.066,2773188.2661867,0
+WEC.US,D,20070927,000000,14.1228,14.1228,13.9731,14.1012,2466099.9467011,0
+WEC.US,D,20070928,000000,14.0875,14.1942,13.9663,13.9663,5015406.0932319,0
+WEC.US,D,20071001,000000,13.9271,14.1716,13.9271,14.1579,4246375.0049424,0
+WEC.US,D,20071002,000000,14.1863,14.2009,14.0044,14.0249,3029536.733789,0
+WEC.US,D,20071003,000000,13.9975,14.1012,13.9526,14.066,2913107.561521,0
+WEC.US,D,20071004,000000,14.1305,14.2802,14.0954,14.2617,4140241.0380871,0
+WEC.US,D,20071005,000000,14.3506,14.3829,14.2069,14.2802,2717705.1967137,0
+WEC.US,D,20071008,000000,14.2353,14.2714,14.1012,14.1305,3579503.5599961,0
+WEC.US,D,20071009,000000,14.1863,14.3398,14.1716,14.3398,5545230.3485151,0
+WEC.US,D,20071010,000000,14.3398,14.4074,14.2353,14.2353,3048267.2798173,0
+WEC.US,D,20071011,000000,14.2802,14.3458,14.1178,14.2009,4935732.5118053,0
+WEC.US,D,20071012,000000,14.1863,14.3506,14.1716,14.2997,3624628.0311935,0
+WEC.US,D,20071015,000000,14.334,14.3907,14.1521,14.2353,5192464.403981,0
+WEC.US,D,20071016,000000,14.249,14.2617,14.1863,14.1863,4411070.6849787,0
+WEC.US,D,20071017,000000,14.2714,14.334,14.0181,14.1521,4292113.9779226,0
+WEC.US,D,20071018,000000,14.1228,14.249,14.1012,14.1785,3217380.0109394,0
+WEC.US,D,20071019,000000,14.1648,14.2557,13.9017,13.9017,10682062.403056,0
+WEC.US,D,20071022,000000,13.8205,14.066,13.7511,14.0347,4261293.7994779,0
+WEC.US,D,20071023,000000,14.1785,14.2216,13.9477,14.0044,3393756.3371806,0
+WEC.US,D,20071024,000000,13.9604,14.1863,13.9604,14.1716,6447926.3104973,0
+WEC.US,D,20071025,000000,14.2283,14.376,14.1942,14.376,3544594.5419004,0
+WEC.US,D,20071026,000000,14.3829,14.6391,14.3829,14.5492,4050878.5733064,0
+WEC.US,D,20071029,000000,14.6215,14.7145,14.5649,14.6352,9743782.5957288,0
+WEC.US,D,20071030,000000,14.5365,14.7017,14.3672,14.6097,5552106.4291986,0
+WEC.US,D,20071031,000000,14.6861,14.9463,14.6352,14.8465,6804617.5001979,0
+WEC.US,D,20071101,000000,14.7711,15.0196,14.6646,14.8269,7319007.6383188,0
+WEC.US,D,20071102,000000,14.9374,15.001,14.7711,14.8269,5664793.37763,0
+WEC.US,D,20071105,000000,14.7917,14.953,14.7017,14.8532,5228818.1658694,0
+WEC.US,D,20071106,000000,14.8759,14.9159,14.6792,14.732,7937521.5760646,0
+WEC.US,D,20071107,000000,14.5795,14.7145,14.4718,14.5042,6295654.6091056,0
+WEC.US,D,20071108,000000,14.5649,14.8112,14.5109,14.6792,11156827.912061,0
+WEC.US,D,20071109,000000,14.4807,14.7213,14.4807,14.6097,7114140.3101084,0
+WEC.US,D,20071112,000000,14.6274,14.6391,14.4963,14.5423,7559750.21455,0
+WEC.US,D,20071113,000000,14.5883,14.6391,14.4122,14.5716,5899625.0806371,0
+WEC.US,D,20071114,000000,14.6167,14.6646,14.4885,14.4963,7251493.2169646,0
+WEC.US,D,20071115,000000,14.4523,14.7213,14.4074,14.6548,5590455.0213343,0
+WEC.US,D,20071116,000000,14.6861,14.7272,14.5266,14.6548,6140116.1303482,0
+WEC.US,D,20071119,000000,14.5306,14.7711,14.5189,14.7145,5277125.5722588,0
+WEC.US,D,20071120,000000,14.7624,14.9687,14.732,14.9022,7725023.5876102,0
+WEC.US,D,20071121,000000,14.8269,14.9931,14.7085,14.8532,6470314.2157233,0
+WEC.US,D,20071123,000000,14.907,14.9747,14.8377,14.8532,2119155.9208898,0
+WEC.US,D,20071126,000000,14.8602,15.1321,14.8602,14.9159,8996466.6303469,0
+WEC.US,D,20071127,000000,14.9619,15.0939,14.8679,15.0577,8125944.5911699,0
+WEC.US,D,20071128,000000,15.1408,15.3815,15.0655,15.3237,7236225.7616836,0
+WEC.US,D,20071129,000000,15.2406,15.3472,14.9306,15.0157,14841643.376626,0
+WEC.US,D,20071130,000000,14.9747,15.0498,14.6948,14.9159,21179462.419223,0
+WEC.US,D,20071203,000000,14.8064,15.0421,14.7985,14.9687,10875033.344835,0
+WEC.US,D,20071204,000000,14.8269,15.2064,14.8269,15.179,7288028.9777171,0
+WEC.US,D,20071205,000000,15.3384,15.4362,15.2279,15.4294,7100030.2858063,0
+WEC.US,D,20071206,000000,15.3815,15.4205,15.2543,15.3893,3927389.2765597,0
+WEC.US,D,20071207,000000,15.4519,15.5135,15.3561,15.4948,6079585.148558,0
+WEC.US,D,20071210,000000,15.5066,15.5282,15.4294,15.5066,4035066.1438983,0
+WEC.US,D,20071211,000000,15.5135,15.5702,15.2406,15.2475,4736608.372472,0
+WEC.US,D,20071212,000000,15.5702,15.5761,15.2346,15.3179,4394816.550462,0
+WEC.US,D,20071213,000000,15.2406,15.4656,15.1917,15.4656,3798624.0576827,0
+WEC.US,D,20071214,000000,15.3736,15.4205,15.2346,15.2346,4568702.1506741,0
+WEC.US,D,20071217,000000,15.1839,15.2602,15.088,15.1408,5045637.3315319,0
+WEC.US,D,20071218,000000,15.2543,15.4294,15.1839,15.3736,6009396.979845,0
+WEC.US,D,20071219,000000,15.31,15.5565,15.2895,15.444,9416551.7053193,0
+WEC.US,D,20071220,000000,15.5282,15.5916,15.4205,15.5438,5248513.919357,0
+WEC.US,D,20071221,000000,15.7375,15.7375,15.3736,15.4205,4772517.3618551,0
+WEC.US,D,20071224,000000,15.4294,15.5135,15.3736,15.4881,1415094.3372524,0
+WEC.US,D,20071226,000000,15.4597,15.4783,15.2807,15.3179,2376064.699602,0
+WEC.US,D,20071227,000000,15.3237,15.4137,15.2543,15.2963,2640873.0469925,0
+WEC.US,D,20071228,000000,15.3815,15.3815,15.1995,15.2963,2019527.9021965,0
+WEC.US,D,20071231,000000,15.2963,15.3561,15.1605,15.1839,3458191.092361,0
+WEC.US,D,20080102,000000,15.1017,15.1408,14.8112,14.9022,3835410.3224899,0
+WEC.US,D,20080103,000000,14.9306,14.9687,14.732,14.7389,3486231.1870319,0
+WEC.US,D,20080104,000000,14.5649,14.9022,14.5649,14.8064,3932091.5955282,0
+WEC.US,D,20080107,000000,14.8377,15.2807,14.8318,15.2406,7475801.7047459,0
+WEC.US,D,20080108,000000,15.267,15.4656,15.2279,15.2895,6693279.1837994,0
+WEC.US,D,20080109,000000,15.2475,15.3678,15.0734,15.2279,5555603.2613082,0
+WEC.US,D,20080110,000000,15.1702,15.2963,14.9159,15.001,5714844.0877466,0
+WEC.US,D,20080111,000000,14.8679,15.0421,14.8318,14.9463,4473843.9336742,0
+WEC.US,D,20080114,000000,15.0196,15.0343,14.7985,14.8532,3504788.9363857,0
+WEC.US,D,20080115,000000,14.6948,15.0734,14.6948,14.9159,9948961.7759256,0
+WEC.US,D,20080116,000000,14.9022,15.1605,14.9022,15.0196,8721013.3943327,0
+WEC.US,D,20080117,000000,15.0498,15.0498,14.4807,14.4885,6054915.100271,0
+WEC.US,D,20080118,000000,14.5306,14.732,14.3124,14.4338,9612095.1703695,0
+WEC.US,D,20080122,000000,13.884,14.3203,13.884,14.0954,8401154.4803883,0
+WEC.US,D,20080123,000000,14.0347,14.3281,13.9604,14.2069,11309592.441838,0
+WEC.US,D,20080124,000000,14.242,14.242,13.9066,13.9477,15654869.514947,0
+WEC.US,D,20080125,000000,14.0181,14.0807,13.7227,13.7227,9072310.0559016,0
+WEC.US,D,20080128,000000,13.7227,14.0249,13.7227,13.9908,6998884.9282678,0
+WEC.US,D,20080129,000000,14.0514,14.2069,13.9731,14.0807,4518624.8564537,0
+WEC.US,D,20080130,000000,14.0249,14.3398,13.9731,14.0377,3865096.5866627,0
+WEC.US,D,20080131,000000,13.9066,14.249,13.8401,14.1942,4829087.3121855,0
+WEC.US,D,20080201,000000,14.1942,14.3398,14.066,14.334,4463625.4131762,0
+WEC.US,D,20080204,000000,14.2714,14.6548,14.2216,14.5423,3763042.2572688,0
+WEC.US,D,20080205,000000,14.4807,14.8064,14.3281,14.3506,7220459.3432243,0
+WEC.US,D,20080206,000000,14.4201,14.5795,14.376,14.4122,7211792.9253994,0
+WEC.US,D,20080207,000000,14.3506,14.4201,14.249,14.3672,5826943.1184987,0
+WEC.US,D,20080208,000000,14.334,14.4807,14.242,14.334,4247108.1127267,0
+WEC.US,D,20080211,000000,14.3595,14.376,14.2283,14.2929,4358928.0103894,0
+WEC.US,D,20080212,000000,14.4288,14.4718,14.2557,14.3907,6889929.9790177,0
+WEC.US,D,20080213,000000,14.4885,14.4885,14.1942,14.2557,5214803.2308615,0
+WEC.US,D,20080214,000000,14.3066,14.4122,14.0347,14.0954,2757306.3091226,0
+WEC.US,D,20080215,000000,14.0112,14.0954,13.9389,14.066,3835571.8720435,0
+WEC.US,D,20080219,000000,14.1863,14.2283,14.0249,14.0807,2787589.6931645,0
+WEC.US,D,20080220,000000,13.9731,14.066,13.7942,14.0347,4181721.4421386,0
+WEC.US,D,20080221,000000,14.066,14.1716,13.8136,13.8342,4737159.4813921,0
+WEC.US,D,20080222,000000,13.8636,14.066,13.8205,14.066,3945649.4884446,0
+WEC.US,D,20080225,000000,14.0601,14.11,13.9663,14.066,4128905.9852312,0
+WEC.US,D,20080226,000000,14.0445,14.1305,13.9066,14.0807,3061163.6375362,0
+WEC.US,D,20080227,000000,14.0875,14.1228,13.7862,13.8009,4128082.9004803,0
+WEC.US,D,20080228,000000,13.7149,13.8636,13.5183,13.8009,3977256.9653467,0
+WEC.US,D,20080229,000000,13.6797,13.7227,13.5407,13.6797,9522137.6306508,0
+WEC.US,D,20080303,000000,13.709,13.8205,13.6102,13.8136,6121766.9639624,0
+WEC.US,D,20080304,000000,13.6328,13.9908,13.6034,13.8273,7099773.6469586,0
+WEC.US,D,20080305,000000,13.8342,13.8929,13.6728,13.8273,4764401.0304849,0
+WEC.US,D,20080306,000000,13.7364,13.7862,13.6034,13.6328,5011192.5127863,0
+WEC.US,D,20080307,000000,13.5407,13.665,13.4205,13.6102,3994291.241062,0
+WEC.US,D,20080310,000000,13.6523,13.7012,13.4929,13.5897,5160504.1764714,0
+WEC.US,D,20080311,000000,13.8773,13.8773,13.533,13.6728,5369773.2187847,0
+WEC.US,D,20080312,000000,13.7511,13.8009,13.5516,13.5516,4591998.00529,0
+WEC.US,D,20080313,000000,13.4479,13.5966,13.3716,13.5447,7533497.3896239,0
+WEC.US,D,20080314,000000,13.6405,13.6591,13.3647,13.5066,5409642.2171623,0
+WEC.US,D,20080317,000000,13.4675,13.5819,13.178,13.5066,8973561.3575633,0
+WEC.US,D,20080318,000000,13.7364,13.7942,13.5447,13.7433,5290866.4865048,0
+WEC.US,D,20080319,000000,13.7862,14.0112,13.5663,13.5663,6128574.5394553,0
+WEC.US,D,20080320,000000,13.5819,13.709,13.4146,13.6523,4703828.1276079,0
+WEC.US,D,20080324,000000,13.6591,13.7149,13.3784,13.4538,5833895.8840969,0
+WEC.US,D,20080325,000000,13.4342,13.6328,13.399,13.5516,4630255.5979936,0
+WEC.US,D,20080326,000000,13.441,13.6249,13.2434,13.5663,11260688.938045,0
+WEC.US,D,20080327,000000,13.6102,13.8273,13.5594,13.7678,7577984.8647965,0
+WEC.US,D,20080328,000000,13.7942,13.9017,13.6161,13.6728,4615921.6537407,0
+WEC.US,D,20080331,000000,13.6875,13.8009,13.5663,13.8009,4705063.2659671,0
+WEC.US,D,20080401,000000,13.8929,14.0728,13.8703,14.066,4228383.7014917,0
+WEC.US,D,20080402,000000,14.0954,14.3203,14.0954,14.242,4359090.5824085,0
+WEC.US,D,20080403,000000,14.1716,14.242,14.0377,14.066,3647641.6853231,0
+WEC.US,D,20080404,000000,14.0875,14.1785,13.9828,13.9975,4758921.6377142,0
+WEC.US,D,20080407,000000,14.066,14.2009,13.9526,14.1579,2780773.9379473,0
+WEC.US,D,20080408,000000,14.066,14.2069,13.9908,14.1716,3551975.7205553,0
+WEC.US,D,20080409,000000,14.1648,14.2283,14.11,14.1942,2942627.1638126,0
+WEC.US,D,20080410,000000,14.1579,14.1579,14.0112,14.0875,4729882.5942213,0
+WEC.US,D,20080411,000000,13.9908,14.2802,13.9908,14.249,3531991.6317884,0
+WEC.US,D,20080414,000000,14.2861,14.3281,14.1178,14.1863,3424214.5628279,0
+WEC.US,D,20080415,000000,14.242,14.3398,14.1579,14.3203,2990893.6715809,0
+WEC.US,D,20080416,000000,14.3995,14.6646,14.3672,14.6352,5516470.4381116,0
+WEC.US,D,20080417,000000,14.5492,14.7145,14.5492,14.6097,2057980.7858162,0
+WEC.US,D,20080418,000000,14.7389,14.7771,14.5589,14.6215,2543125.3424073,0
+WEC.US,D,20080421,000000,14.4885,14.5649,14.4074,14.5423,2434446.4588501,0
+WEC.US,D,20080422,000000,14.4807,14.4963,14.3506,14.4074,2382570.647764,0
+WEC.US,D,20080423,000000,14.4455,14.6167,14.4122,14.5492,2268543.2470239,0
+WEC.US,D,20080424,000000,14.596,14.6792,14.4523,14.603,3785628.5208074,0
+WEC.US,D,20080425,000000,14.6646,14.7085,14.5649,14.6167,2287446.5897266,0
+WEC.US,D,20080428,000000,14.7389,14.8836,14.603,14.6548,3001385.1903753,0
+WEC.US,D,20080429,000000,14.7848,14.8465,14.5266,14.5266,6493917.8324634,0
+WEC.US,D,20080430,000000,14.5649,15.0078,14.5365,14.8836,7116164.791856,0
+WEC.US,D,20080501,000000,14.8318,15.1271,14.8318,14.9463,4993546.8026847,0
+WEC.US,D,20080502,000000,14.9931,15.0939,14.9022,15.001,4965575.2132041,0
+WEC.US,D,20080505,000000,15.001,15.001,14.7985,14.8963,3925391.3789158,0
+WEC.US,D,20080506,000000,14.9022,14.9794,14.7213,14.9374,4699185.1116401,0
+WEC.US,D,20080507,000000,14.9306,14.9687,14.6479,14.6948,4957253.3662624,0
+WEC.US,D,20080508,000000,14.7771,15.0939,14.6274,15.0822,11065114.799029,0
+WEC.US,D,20080509,000000,15.0196,15.1321,14.8112,15.0577,2837061.6877916,0
+WEC.US,D,20080512,000000,15.0939,15.2132,14.9687,15.1605,3811395.6746071,0
+WEC.US,D,20080513,000000,15.1526,15.2064,15.0157,15.1839,2574290.0917353,0
+WEC.US,D,20080514,000000,15.1995,15.2602,15.1605,15.1995,1917927.5474975,0
+WEC.US,D,20080515,000000,15.179,15.2346,15.0655,15.1468,2002505.8960675,0
+WEC.US,D,20080516,000000,15.1839,15.2963,15.0655,15.2064,2686875.8160792,0
+WEC.US,D,20080519,000000,15.1526,15.3678,15.1408,15.2807,2337626.1304998,0
+WEC.US,D,20080520,000000,15.2064,15.3237,15.1408,15.2602,2877815.1188519,0
+WEC.US,D,20080521,000000,15.2406,15.3384,15.1408,15.1702,2768735.4288072,0
+WEC.US,D,20080522,000000,15.1702,15.3736,15.1408,15.3384,4395473.9957972,0
+WEC.US,D,20080523,000000,15.3179,15.3179,15.0254,15.0577,2953620.7131819,0
+WEC.US,D,20080527,000000,15.1154,15.2279,15.1017,15.1917,2498814.7537712,0
+WEC.US,D,20080528,000000,15.2346,15.2475,15.1017,15.1526,3596466.2631245,0
+WEC.US,D,20080529,000000,15.0421,15.2807,15.0343,15.221,3283835.1580054,0
+WEC.US,D,20080530,000000,15.2807,15.3179,15.0498,15.1468,4657193.4748241,0
+WEC.US,D,20080602,000000,15.1408,15.1917,14.9747,15.1017,4863165.065806,0
+WEC.US,D,20080603,000000,15.1154,15.179,14.953,15.0196,2972747.9758353,0
+WEC.US,D,20080604,000000,14.953,15.1468,14.9159,15.088,3988121.6840592,0
+WEC.US,D,20080605,000000,15.0343,15.2132,15.0343,15.1995,7024378.0613057,0
+WEC.US,D,20080606,000000,15.0939,15.2406,14.9306,14.953,5041097.5845825,0
+WEC.US,D,20080609,000000,14.9619,15.1213,14.9619,15.0655,4148712.1649961,0
+WEC.US,D,20080610,000000,14.9794,15.088,14.8532,15.0421,3308408.0720671,0
+WEC.US,D,20080611,000000,15.0254,15.1213,14.8963,14.9237,3847973.3564463,0
+WEC.US,D,20080612,000000,14.9747,15.0577,14.8201,14.8963,3552399.0212843,0
+WEC.US,D,20080613,000000,14.9374,15.0078,14.8201,14.9374,3387976.3395443,0
+WEC.US,D,20080616,000000,14.8532,15.0196,14.7711,15.0078,5954935.3534357,0
+WEC.US,D,20080617,000000,14.9687,15.1154,14.9687,15.0577,3293455.536169,0
+WEC.US,D,20080618,000000,15.0343,15.1526,14.9687,15.0078,4796285.5955454,0
+WEC.US,D,20080619,000000,15.0254,15.1076,14.9306,15.001,8457169.2319363,0
+WEC.US,D,20080620,000000,14.9022,14.9794,14.7536,14.7771,8167543.6012228,0
+WEC.US,D,20080623,000000,14.7985,14.9931,14.7985,14.8064,4270555.2922408,0
+WEC.US,D,20080624,000000,14.7085,14.7848,14.6548,14.6861,5803971.3854556,0
+WEC.US,D,20080625,000000,14.7389,14.9022,14.7017,14.8532,4072703.1000257,0
+WEC.US,D,20080626,000000,14.7467,14.7536,14.3995,14.4122,5530605.0015864,0
+WEC.US,D,20080627,000000,14.4074,14.5042,14.1716,14.1863,7033501.5212222,0
+WEC.US,D,20080630,000000,14.1785,14.3829,14.1178,14.2617,6006463.5262419,0
+WEC.US,D,20080701,000000,14.1393,14.3458,14.1178,14.249,7219515.6075408,0
+WEC.US,D,20080702,000000,14.2617,14.4288,14.2216,14.2283,6777282.906742,0
+WEC.US,D,20080703,000000,14.2353,14.3458,14.0954,14.242,3866453.39842,0
+WEC.US,D,20080707,000000,14.3124,14.4074,14.1521,14.2802,7043367.2911127,0
+WEC.US,D,20080708,000000,14.3398,14.4288,14.1579,14.3672,7136344.171539,0
+WEC.US,D,20080709,000000,14.4807,14.6352,14.3203,14.6097,5093713.6607117,0
+WEC.US,D,20080710,000000,14.596,14.7085,14.5109,14.5795,4741262.6355606,0
+WEC.US,D,20080711,000000,14.4885,14.6724,14.3066,14.4807,5363361.3374516,0
+WEC.US,D,20080714,000000,14.5365,14.5883,14.1579,14.1648,6880746.1936351,0
+WEC.US,D,20080715,000000,14.0728,14.1393,13.9526,14.0445,5867039.1042237,0
+WEC.US,D,20080716,000000,14.0807,14.1521,13.7942,13.8401,3577727.537372,0
+WEC.US,D,20080717,000000,13.8929,13.9389,13.6405,13.7725,6194830.3057433,0
+WEC.US,D,20080718,000000,13.7725,13.9663,13.5447,13.7296,4305923.397359,0
+WEC.US,D,20080721,000000,13.6875,13.9017,13.5594,13.8703,3309093.1239716,0
+WEC.US,D,20080722,000000,13.8703,13.9663,13.7296,13.7942,4511365.3511969,0
+WEC.US,D,20080723,000000,13.7511,13.7862,13.4929,13.5663,4669356.7247586,0
+WEC.US,D,20080724,000000,13.5447,13.7862,13.4996,13.7862,7896285.5412747,0
+WEC.US,D,20080725,000000,13.8136,13.8773,13.5594,13.6102,5684526.9623422,0
+WEC.US,D,20080728,000000,13.6034,13.8009,13.533,13.7588,18407795.581743,0
+WEC.US,D,20080729,000000,13.7511,13.8059,13.6523,13.7149,6384628.5369853,0
+WEC.US,D,20080730,000000,13.8009,14.0377,13.709,14.0181,6009038.0944443,0
+WEC.US,D,20080731,000000,13.2434,14.2861,13.2434,14.2283,8163054.9775499,0
+WEC.US,D,20080801,000000,14.2802,14.2802,13.9908,14.0044,7551748.399319,0
+WEC.US,D,20080804,000000,14.0377,14.1648,13.9526,13.9526,5809285.1388106,0
+WEC.US,D,20080805,000000,13.9526,14.3907,13.9526,14.3829,6190521.6360035,0
+WEC.US,D,20080806,000000,14.3829,14.6274,14.2353,14.2557,6531161.1393621,0
+WEC.US,D,20080807,000000,14.1942,14.2861,14.0514,14.0601,5929906.4197481,0
+WEC.US,D,20080808,000000,14.0377,14.5266,14.0249,14.5042,5377779.1238778,0
+WEC.US,D,20080811,000000,14.5109,14.8836,14.3907,14.7917,6225754.7756718,0
+WEC.US,D,20080812,000000,14.8377,14.9237,14.5716,14.6167,5249016.9723975,0
+WEC.US,D,20080813,000000,14.6167,14.7017,14.5109,14.6724,2818289.2206768,0
+WEC.US,D,20080814,000000,14.6548,14.6548,14.4396,14.5266,3579538.3238241,0
+WEC.US,D,20080815,000000,14.7985,14.9864,14.5649,14.7771,4238298.5497277,0
+WEC.US,D,20080818,000000,14.7917,14.9022,14.7017,14.7536,2659644.4916419,0
+WEC.US,D,20080819,000000,14.7213,14.8112,14.6548,14.732,1934581.4660361,0
+WEC.US,D,20080820,000000,14.7624,14.8269,14.5492,14.6792,2802417.488268,0
+WEC.US,D,20080821,000000,14.6479,14.8064,14.5306,14.6646,3682065.0322925,0
+WEC.US,D,20080822,000000,14.7017,14.732,14.6479,14.732,1849483.7049773,0
+WEC.US,D,20080825,000000,14.6391,14.6724,14.4396,14.5716,2448200.665148,0
+WEC.US,D,20080826,000000,14.5589,14.7017,14.5042,14.6724,2866215.2474239,0
+WEC.US,D,20080827,000000,14.596,14.8112,14.596,14.732,1998048.968826,0
+WEC.US,D,20080828,000000,14.7848,14.8896,14.596,14.8896,4409326.3587859,0
+WEC.US,D,20080829,000000,14.8269,14.9374,14.7389,14.8377,3381104.348723,0
+WEC.US,D,20080902,000000,14.8064,14.9864,14.6724,14.6948,3675405.7143012,0
+WEC.US,D,20080903,000000,14.7085,14.7145,14.4455,14.4885,5025018.2916713,0
+WEC.US,D,20080904,000000,14.4396,14.5649,14.3398,14.376,3469607.9424593,0
+WEC.US,D,20080905,000000,14.3124,14.4288,14.1393,14.3398,8534506.479629,0
+WEC.US,D,20080908,000000,14.4455,14.7017,14.4455,14.6391,4101583.6613617,0
+WEC.US,D,20080909,000000,14.5795,14.6646,14.2861,14.2929,5316540.5959414,0
+WEC.US,D,20080910,000000,14.2929,14.3506,13.9975,14.1305,6197727.9730527,0
+WEC.US,D,20080911,000000,13.9975,14.2802,13.8703,14.242,4443446.0334931,0
+WEC.US,D,20080912,000000,14.1716,14.5492,14.0954,14.5266,2639527.4823562,0
+WEC.US,D,20080915,000000,14.2802,14.4288,13.9526,14.1785,4068598.9233918,0
+WEC.US,D,20080916,000000,14.11,14.5883,13.8773,14.3672,13273159.783159,0
+WEC.US,D,20080917,000000,14.2617,14.3458,13.933,14.0347,9918876.7501964,0
+WEC.US,D,20080918,000000,14.11,14.5042,13.9604,14.1785,9386211.0632077,0
+WEC.US,D,20080919,000000,14.4523,14.5795,13.9183,14.2146,8975603.2212249,0
+WEC.US,D,20080922,000000,14.2009,14.3907,14.1452,14.2353,5116170.071128,0
+WEC.US,D,20080923,000000,14.2557,14.3458,13.8636,13.9271,3998024.2627088,0
+WEC.US,D,20080924,000000,13.8557,14.0514,13.7364,13.9828,3786559.9869044,0
+WEC.US,D,20080925,000000,14.066,14.5189,14.0112,14.4523,4718463.699192,0
+WEC.US,D,20080926,000000,14.1942,14.5306,14.1942,14.4963,3626080.9547103,0
+WEC.US,D,20080929,000000,14.3672,14.7085,14.11,14.376,8132113.1257072,0
+WEC.US,D,20080930,000000,14.5365,14.5365,14.0181,14.242,6366850.9288302,0
+WEC.US,D,20081001,000000,14.2146,14.4572,14.0044,14.4396,4444697.5313008,0
+WEC.US,D,20081002,000000,14.3995,14.6215,14.2617,14.3907,5404008.4320967,0
+WEC.US,D,20081003,000000,14.5306,14.5589,14.0875,14.1579,7148296.7935746,0
+WEC.US,D,20081006,000000,14.0112,14.2069,13.2103,13.7433,9113064.5094273,0
+WEC.US,D,20081007,000000,13.8401,13.9389,13.3647,13.3853,10682643.163476,0
+WEC.US,D,20081008,000000,13.178,13.574,13.0488,13.2357,12890641.114192,0
+WEC.US,D,20081009,000000,13.2718,13.3227,12.4572,12.5237,10962027.77945,0
+WEC.US,D,20081010,000000,12.2821,12.3701,11.0742,12.063,16330743.768878,0
+WEC.US,D,20081013,000000,12.2821,13.1172,12.1413,13.1172,8175330.6986926,0
+WEC.US,D,20081014,000000,13.3559,13.4479,12.0161,12.5608,8772980.204851,0
+WEC.US,D,20081015,000000,12.4024,12.4826,11.7569,11.931,9734345.2388949,0
+WEC.US,D,20081016,000000,11.9447,12.1823,11.4322,12.1627,12979505.638261,0
+WEC.US,D,20081017,000000,12.2909,12.7231,11.7609,12.2742,8487736.8613953,0
+WEC.US,D,20081020,000000,12.3574,13.0137,12.2331,13.0137,5993694.9767141,0
+WEC.US,D,20081021,000000,12.9364,13.1456,12.6899,12.7799,5130715.6657455,0
+WEC.US,D,20081022,000000,12.5764,12.909,12.1413,12.5295,8363200.5599467,0
+WEC.US,D,20081023,000000,12.5872,13.1046,12.149,12.8122,10164086.478325,0
+WEC.US,D,20081024,000000,12.3251,12.6968,11.9652,12.5139,8586042.8321594,0
+WEC.US,D,20081027,000000,12.3046,12.4699,11.9721,12.0992,5814186.8385572,0
+WEC.US,D,20081028,000000,12.3251,13.1916,12.0318,13.1916,7997818.4132488,0
+WEC.US,D,20081029,000000,13.3931,14.0728,13.088,13.3432,19655468.345859,0
+WEC.US,D,20081030,000000,13.6034,13.9908,13.6034,13.9017,121106948.9964,0
+WEC.US,D,20081031,000000,13.8703,14.1648,13.6797,13.8009,16935534.174293,0
+WEC.US,D,20081103,000000,13.6875,13.7296,13.1222,13.5897,13801785.708842,0
+WEC.US,D,20081104,000000,13.7149,13.8636,13.3345,13.5407,9640588.2172699,0
+WEC.US,D,20081105,000000,13.399,13.7296,13.2718,13.3031,8827762.8854365,0
+WEC.US,D,20081106,000000,13.1369,13.3559,12.6742,12.6831,12216552.085076,0
+WEC.US,D,20081107,000000,12.6899,13.6328,12.6899,13.6249,13085407.50544,0
+WEC.US,D,20081110,000000,13.7862,13.7862,12.9178,13.0488,6417573.3987995,0
+WEC.US,D,20081111,000000,12.8777,13.3491,12.8122,13.1046,7833744.3922541,0
+WEC.US,D,20081112,000000,12.8317,13.0704,12.6195,12.7163,8512683.9978406,0
+WEC.US,D,20081113,000000,12.7722,13.485,12.4884,13.485,11445766.445939,0
+WEC.US,D,20081114,000000,13.2894,14.0044,13.178,13.4606,10070605.522392,0
+WEC.US,D,20081117,000000,13.2571,13.9908,13.2571,13.533,10838019.070214,0
+WEC.US,D,20081118,000000,13.4538,13.6875,13.0488,13.5123,7597886.1338555,0
+WEC.US,D,20081119,000000,13.4996,13.9731,13.219,13.219,12993220.990869,0
+WEC.US,D,20081120,000000,13.1456,13.4606,12.5608,12.6625,7871387.4831747,0
+WEC.US,D,20081121,000000,12.6968,13.1848,12.2331,13.1848,15473505.601855,0
+WEC.US,D,20081124,000000,13.3432,13.9066,13.0704,13.6405,7800268.8708303,0
+WEC.US,D,20081125,000000,13.6405,14.0445,13.3491,13.7227,6801260.7458657,0
+WEC.US,D,20081126,000000,13.5663,13.7433,13.4283,13.6523,5965826.656252,0
+WEC.US,D,20081128,000000,13.574,13.8773,13.4929,13.8773,4645661.0861211,0
+WEC.US,D,20081201,000000,13.5966,13.7296,13.1526,13.2269,7758853.9045727,0
+WEC.US,D,20081202,000000,13.3931,13.4283,12.9364,13.2894,6739048.8307455,0
+WEC.US,D,20081203,000000,13.0704,13.7678,13.0488,13.7433,5396420.715405,0
+WEC.US,D,20081204,000000,13.6328,13.7795,13.0351,13.2103,4759188.5012173,0
+WEC.US,D,20081205,000000,13.0274,13.3853,12.6342,13.3716,10109765.952158,0
+WEC.US,D,20081208,000000,13.5594,13.6405,12.7231,13.043,10138409.301491,0
+WEC.US,D,20081209,000000,12.955,13.3285,12.9432,13.0851,6975564.5344793,0
+WEC.US,D,20081210,000000,13.1222,13.4058,12.955,13.2953,5503919.6737416,0
+WEC.US,D,20081211,000000,13.219,13.4146,13.0557,13.1526,6779075.2888146,0
+WEC.US,D,20081212,000000,13.0137,13.3931,12.8317,13.3559,7506637.2201736,0
+WEC.US,D,20081215,000000,13.3491,13.5819,13.1848,13.4762,6325310.1993125,0
+WEC.US,D,20081216,000000,13.7149,13.8136,13.4205,13.7149,8277184.6248429,0
+WEC.US,D,20081217,000000,13.574,13.6523,12.9178,13.0557,11325742.284869,0
+WEC.US,D,20081218,000000,13.1222,13.219,12.8434,13.1222,12678835.334902,0
+WEC.US,D,20081219,000000,13.1222,13.4762,13.1222,13.2357,8121071.5204581,0
+WEC.US,D,20081222,000000,13.1172,13.4283,13.0557,13.2894,4324591.57299,0
+WEC.US,D,20081223,000000,13.2894,13.2894,13.1046,13.1456,4657396.9454644,0
+WEC.US,D,20081224,000000,13.1172,13.265,13.0704,13.1848,1838459.4816422,0
+WEC.US,D,20081226,000000,13.219,13.3716,13.2033,13.3178,1671125.8405406,0
+WEC.US,D,20081229,000000,13.3031,13.3853,13.1456,13.309,4252163.1823028,0
+WEC.US,D,20081230,000000,13.3345,13.4146,13.0762,13.2504,7185257.8999872,0
+WEC.US,D,20081231,000000,13.3178,13.4606,13.222,13.4058,7165141.9131671,0
+WEC.US,D,20090102,000000,13.533,13.6328,13.3285,13.5819,5004436.0605699,0
+WEC.US,D,20090105,000000,13.5123,13.5897,13.3432,13.4479,7671997.5028038,0
+WEC.US,D,20090106,000000,13.4606,13.709,13.309,13.3931,10214161.727614,0
+WEC.US,D,20090107,000000,13.3031,13.5123,13.2504,13.4675,8138747.9045258,0
+WEC.US,D,20090108,000000,13.4058,13.8136,13.3853,13.7862,10188583.729937,0
+WEC.US,D,20090109,000000,13.7149,13.8059,13.5183,13.6591,5810970.1620026,0
+WEC.US,D,20090112,000000,13.6102,13.8059,13.5663,13.7364,4043744.8313096,0
+WEC.US,D,20090113,000000,13.7012,13.8342,13.3931,13.5123,4485960.1501946,0
+WEC.US,D,20090114,000000,13.2504,13.3491,13.0704,13.2504,5083321.3210736,0
+WEC.US,D,20090115,000000,13.265,13.3716,13.0704,13.3716,4168446.7721738,0
+WEC.US,D,20090116,000000,13.4996,13.7795,13.4929,13.6728,5760227.2427227,0
+WEC.US,D,20090120,000000,13.709,13.7364,13.3647,13.3931,4559045.986217,0
+WEC.US,D,20090121,000000,13.5594,13.665,13.2953,13.6249,6317494.4728079,0
+WEC.US,D,20090122,000000,13.4479,13.8636,13.4479,13.7678,7838562.2498274,0
+WEC.US,D,20090123,000000,13.5966,14.11,13.4606,14.0377,9625394.379507,0
+WEC.US,D,20090126,000000,14.0181,14.5042,13.9908,14.4122,10948703.008675,0
+WEC.US,D,20090127,000000,14.4338,14.7272,14.376,14.6646,14783060.191669,0
+WEC.US,D,20090128,000000,14.7389,14.7985,14.3829,14.5423,9232979.2666842,0
+WEC.US,D,20090129,000000,14.4572,14.7536,14.3995,14.5042,5897271.3649891,0
+WEC.US,D,20090130,000000,14.5365,14.5795,14.1305,14.2353,9022161.1890941,0
+WEC.US,D,20090202,000000,14.0601,14.4396,13.9908,14.3907,6536326.6352152,0
+WEC.US,D,20090203,000000,14.4338,14.8377,14.2617,14.4338,12711035.84181,0
+WEC.US,D,20090204,000000,14.5266,14.6724,14.2929,14.4885,12058145.590509,0
+WEC.US,D,20090205,000000,14.3506,14.5306,14.2714,14.3595,10674074.902342,0
+WEC.US,D,20090206,000000,14.4523,14.4523,14.2146,14.3281,7095593.8078754,0
+WEC.US,D,20090209,000000,14.2929,14.3506,13.9975,14.1648,6356725.4526953,0
+WEC.US,D,20090210,000000,14.0807,14.1863,13.7433,13.8009,5208999.7165182,0
+WEC.US,D,20090211,000000,13.9271,13.9908,13.6924,13.9271,7256042.1661037,0
+WEC.US,D,20090212,000000,13.7588,13.7942,13.4205,13.7511,11265868.748416,0
+WEC.US,D,20090213,000000,13.7364,14.1942,13.6328,14.0347,8084424.310963,0
+WEC.US,D,20090217,000000,13.7296,13.8636,13.6102,13.6464,7653959.1659388,0
+WEC.US,D,20090218,000000,13.6797,13.7149,13.4538,13.5663,6693428.4637666,0
+WEC.US,D,20090219,000000,13.5663,13.7433,13.4675,13.6034,6892777.5455164,0
+WEC.US,D,20090220,000000,13.4342,13.7364,13.3345,13.5897,11127700.936533,0
+WEC.US,D,20090223,000000,13.7433,13.8136,13.3285,13.3853,5891757.2083905,0
+WEC.US,D,20090224,000000,13.441,13.485,13.178,13.4283,8039841.7464962,0
+WEC.US,D,20090225,000000,13.3931,13.4996,13.265,13.3432,7874265.7236392,0
+WEC.US,D,20090226,000000,13.5183,13.5183,13.178,13.1848,6434428.7430473,0
+WEC.US,D,20090227,000000,12.9833,13.0488,12.7114,12.817,12619442.357246,0
+WEC.US,D,20090302,000000,12.6899,12.8954,12.418,12.4259,8685058.3940007,0
+WEC.US,D,20090303,000000,12.5608,12.5608,12.0238,12.0238,8692705.4136932,0
+WEC.US,D,20090304,000000,12.0767,12.3633,12.0767,12.1901,7681766.1384691,0
+WEC.US,D,20090305,000000,11.9955,12.0238,11.749,11.8684,12248996.961247,0
+WEC.US,D,20090306,000000,11.9515,12.1901,11.797,12.0923,8800601.088655,0
+WEC.US,D,20090309,000000,12.0083,12.0835,11.7158,11.7609,11048087.680572,0
+WEC.US,D,20090310,000000,11.931,11.931,11.6815,11.8283,6649868.364829,0
+WEC.US,D,20090311,000000,11.8684,11.9652,11.7609,11.8517,7339685.98118,0
+WEC.US,D,20090312,000000,11.8126,11.9721,11.7353,11.931,7778870.7122365,0
+WEC.US,D,20090313,000000,12.0024,12.2675,11.8968,12.2391,9761114.4089132,0
+WEC.US,D,20090316,000000,12.3779,12.5364,12.2909,12.3046,8806303.378911,0
+WEC.US,D,20090317,000000,12.2821,12.3388,12.0161,12.3329,8106668.0485493,0
+WEC.US,D,20090318,000000,12.3104,12.8122,12.197,12.7594,9723014.2759011,0
+WEC.US,D,20090319,000000,12.8386,12.909,12.6117,12.8033,5723640.3586937,0
+WEC.US,D,20090320,000000,12.8122,13.1172,12.7535,12.8493,9323568.6900999,0
+WEC.US,D,20090323,000000,13.0704,13.3345,12.909,13.3345,5104766.5130816,0
+WEC.US,D,20090324,000000,13.2357,13.3345,12.9608,12.9902,7895650.5901811,0
+WEC.US,D,20090325,000000,13.0274,13.1172,12.7231,12.9256,6768748.3869703,0
+WEC.US,D,20090326,000000,13.0704,13.0704,12.7231,12.9902,10654288.149422,0
+WEC.US,D,20090327,000000,12.8434,13.219,12.817,13.1526,10867476.302109,0
+WEC.US,D,20090330,000000,12.9432,13.1105,12.9021,13.088,6859244.7660229,0
+WEC.US,D,20090331,000000,13.088,13.4606,13.0625,13.2504,9456936.0263235,0
+WEC.US,D,20090401,000000,13.1848,13.3716,13.1046,13.309,5780073.2986432,0
+WEC.US,D,20090402,000000,13.4929,13.4929,13.043,13.2504,6905055.3115903,0
+WEC.US,D,20090403,000000,13.2571,13.4146,13.178,13.309,5653643.3910348,0
+WEC.US,D,20090406,000000,13.2357,13.4479,13.1172,13.2033,4264410.2744107,0
+WEC.US,D,20090407,000000,13.1046,13.3853,12.9364,13.2571,6643790.8297238,0
+WEC.US,D,20090408,000000,13.2806,13.3647,13.1046,13.3647,4881335.3007243,0
+WEC.US,D,20090409,000000,13.5966,13.5966,12.8954,13.0968,8047764.8318814,0
+WEC.US,D,20090413,000000,13.088,13.1603,12.9501,13.0274,4461127.5298884,0
+WEC.US,D,20090414,000000,12.9295,12.9295,12.6968,12.732,5201949.8166948,0
+WEC.US,D,20090415,000000,12.7408,12.9178,12.6968,12.9178,3803696.5091727,0
+WEC.US,D,20090416,000000,12.9295,13.0059,12.8122,12.9256,5912004.0707984,0
+WEC.US,D,20090417,000000,12.9295,13.0351,12.7867,12.8493,7317169.2452974,0
+WEC.US,D,20090420,000000,12.7114,12.8386,12.6899,12.7594,6943749.4970748,0
+WEC.US,D,20090421,000000,12.7163,12.9501,12.7163,12.9256,6296445.9974252,0
+WEC.US,D,20090422,000000,12.8386,12.9364,12.7231,12.7867,7132528.3301842,0
+WEC.US,D,20090423,000000,12.7722,12.8317,12.6577,12.817,5298078.9583473,0
+WEC.US,D,20090424,000000,12.8709,12.9021,12.6342,12.6968,6255217.119894,0
+WEC.US,D,20090427,000000,12.6489,12.9608,12.6273,12.8386,5445847.7215489,0
+WEC.US,D,20090428,000000,12.8033,12.8553,12.6831,12.7476,5507881.727667,0
+WEC.US,D,20090429,000000,12.8249,12.955,12.8033,12.9364,7119117.6723041,0
+WEC.US,D,20090430,000000,12.9902,13.0351,12.7163,12.8553,5204178.7915484,0
+WEC.US,D,20090501,000000,12.8434,12.9608,12.7535,12.955,4481932.6584753,0
+WEC.US,D,20090504,000000,12.9833,13.0488,12.7163,13.0059,7817974.9063983,0
+WEC.US,D,20090505,000000,12.909,13.1848,12.7867,13.0195,8773836.008499,0
+WEC.US,D,20090506,000000,13.0851,13.0851,12.5824,12.6831,9370754.4518038,0
+WEC.US,D,20090507,000000,12.732,12.8317,12.5657,12.6899,6348360.6622013,0
+WEC.US,D,20090508,000000,12.7662,12.8122,12.418,12.5139,10464287.470005,0
+WEC.US,D,20090511,000000,12.4024,12.6273,12.3388,12.5696,7117671.906046,0
+WEC.US,D,20090512,000000,12.6038,12.6831,12.4463,12.5657,6757926.61181,0
+WEC.US,D,20090513,000000,12.4699,12.6273,12.3574,12.4024,5777305.4844559,0
+WEC.US,D,20090514,000000,12.4024,12.5451,12.197,12.3046,5905915.2885724,0
+WEC.US,D,20090515,000000,12.2675,12.2675,12.0318,12.0992,7652894.779323,0
+WEC.US,D,20090518,000000,12.1754,12.1754,11.931,12.0552,7555759.5315897,0
+WEC.US,D,20090519,000000,12.1363,12.3858,12.063,12.3046,7170723.5524906,0
+WEC.US,D,20090520,000000,12.3574,12.418,12.0435,12.0552,7026798.2372131,0
+WEC.US,D,20090521,000000,11.9955,12.1206,11.9036,11.9955,6482996.8781468,0
+WEC.US,D,20090522,000000,12.0024,12.1627,11.9652,12.0552,3546303.0817996,0
+WEC.US,D,20090526,000000,12.0552,12.3329,11.9515,12.2987,4721350.1193807,0
+WEC.US,D,20090527,000000,12.2675,12.464,12.2528,12.2987,10949344.094561,0
+WEC.US,D,20090528,000000,12.4326,12.7476,12.3456,12.6625,11266691.833166,0
+WEC.US,D,20090529,000000,12.6831,12.8122,12.505,12.8122,10474700.258954,0
+WEC.US,D,20090601,000000,12.9364,13.2434,12.8493,13.178,10679182.11766,0
+WEC.US,D,20090602,000000,13.1976,13.3031,13.1105,13.1222,4675823.8192304,0
+WEC.US,D,20090603,000000,13.1222,13.219,12.9501,13.1046,6575006.5061823,0
+WEC.US,D,20090604,000000,13.1369,13.2033,13.043,13.1603,5157889.7321134,0
+WEC.US,D,20090605,000000,13.222,13.3432,13.0762,13.219,5514667.8313838,0
+WEC.US,D,20090608,000000,13.1526,13.2953,13.0137,13.1105,5878313.8316135,0
+WEC.US,D,20090609,000000,13.1526,13.1526,12.7662,12.8033,8959604.7030906,0
+WEC.US,D,20090610,000000,12.862,12.9833,12.732,12.862,6590753.4977965,0
+WEC.US,D,20090611,000000,12.8493,13.2894,12.8493,13.1222,6205883.1581132,0
+WEC.US,D,20090612,000000,13.0762,13.3931,12.9999,13.3432,6031709.2226218,0
+WEC.US,D,20090615,000000,13.2434,13.3178,12.9364,13.0488,5972679.2202283,0
+WEC.US,D,20090616,000000,13.0704,13.1369,12.9178,12.9999,4612483.1021661,0
+WEC.US,D,20090617,000000,13.0059,13.178,12.8954,13.0851,7108702.8384244,0
+WEC.US,D,20090618,000000,13.1299,13.2033,13.0488,13.1603,7792200.5953398,0
+WEC.US,D,20090619,000000,13.222,13.2953,13.0195,13.0625,6335979.6271091,0
+WEC.US,D,20090622,000000,12.9765,13.2269,12.9696,13.1299,7431231.4098655,0
+WEC.US,D,20090623,000000,13.1172,13.1172,12.8386,12.8864,3867227.4048254,0
+WEC.US,D,20090624,000000,12.9295,13.1105,12.9021,13.0274,4930707.0937296,0
+WEC.US,D,20090625,000000,12.8317,13.3931,12.8317,13.2434,7076543.2301366,0
+WEC.US,D,20090626,000000,13.219,13.2894,13.1105,13.2103,5098552.9900611,0
+WEC.US,D,20090629,000000,13.2033,13.3931,13.1456,13.3716,3632246.421851,0
+WEC.US,D,20090630,000000,13.3931,13.3931,12.9696,13.219,7986345.3275463,0
+WEC.US,D,20090701,000000,13.2504,13.5447,13.2504,13.4675,4057321.1286055,0
+WEC.US,D,20090702,000000,13.3031,13.3853,13.0968,13.0968,5184994.2708252,0
+WEC.US,D,20090706,000000,13.0704,13.4929,13.0625,13.4283,5970361.2908737,0
+WEC.US,D,20090707,000000,13.4538,13.485,13.2434,13.265,6679878.7505746,0
+WEC.US,D,20090708,000000,13.2806,13.5123,13.219,13.3031,12943785.805,0
+WEC.US,D,20090709,000000,13.3647,13.3716,13.088,13.265,4296540.2311982,0
+WEC.US,D,20090710,000000,13.222,13.2571,13.088,13.2103,3228794.8161066,0
+WEC.US,D,20090713,000000,13.2571,13.3285,13.1172,13.2894,4538266.4192684,0
+WEC.US,D,20090714,000000,13.2806,13.3716,13.1603,13.3716,2961475.2933766,0
+WEC.US,D,20090715,000000,13.4538,13.5183,13.2718,13.5183,4081200.8110384,0
+WEC.US,D,20090716,000000,13.4538,13.5123,13.2806,13.4538,3459195.1535106,0
+WEC.US,D,20090717,000000,13.4283,13.4342,13.2504,13.3432,3865399.2364594,0
+WEC.US,D,20090720,000000,13.3647,13.4146,13.2571,13.4058,2600041.9085521,0
+WEC.US,D,20090721,000000,13.4675,13.5407,13.3853,13.5407,4637546.7996818,0
+WEC.US,D,20090722,000000,13.5123,13.7149,13.4058,13.5261,3872218.0590732,0
+WEC.US,D,20090723,000000,13.399,13.9271,13.399,13.9134,6732900.745519,0
+WEC.US,D,20090724,000000,13.8636,14.0601,13.7795,14.0601,3623569.7793707,0
+WEC.US,D,20090727,000000,14.0377,14.0954,13.9183,14.066,2448778.358172,0
+WEC.US,D,20090728,000000,13.9066,14.0112,13.8136,13.8773,3303482.8556132,0
+WEC.US,D,20090729,000000,13.8342,14.0112,13.7588,13.884,3268862.1727967,0
+WEC.US,D,20090730,000000,14.0181,14.1579,13.8342,14.0728,3852675.6754149,0
+WEC.US,D,20090731,000000,14.0728,14.1648,13.9183,13.9477,3950889.6242813,0
+WEC.US,D,20090803,000000,13.9908,14.1521,13.7942,14.1228,4757327.6139543,0
+WEC.US,D,20090804,000000,14.0954,14.1452,13.9828,14.1012,3927238.9741269,0
+WEC.US,D,20090805,000000,14.1863,14.2283,13.9183,14.0601,3668144.1641133,0
+WEC.US,D,20090806,000000,14.066,14.3995,14.0377,14.3203,7425033.2238278,0
+WEC.US,D,20090807,000000,14.3907,14.5492,14.2802,14.4455,4849126.614091,0
+WEC.US,D,20090810,000000,14.3672,14.596,14.2283,14.5716,7402209.7482865,0
+WEC.US,D,20090811,000000,14.4885,14.6215,14.4074,14.5795,3319812.6525791,0
+WEC.US,D,20090812,000000,14.6352,14.7389,14.4807,14.6548,3326871.7545923,0
+WEC.US,D,20090813,000000,14.6724,14.6724,14.4572,14.6548,3982675.0101855,0
+WEC.US,D,20090814,000000,14.6948,14.7213,14.5266,14.6724,3685945.2889756,0
+WEC.US,D,20090817,000000,14.6274,14.7145,14.5492,14.6391,6380642.9663527,0
+WEC.US,D,20090818,000000,14.6097,14.6097,14.4718,14.5109,3470647.7899024,0
+WEC.US,D,20090819,000000,14.5109,14.6724,14.4122,14.6646,4647628.3097991,0
+WEC.US,D,20090820,000000,14.6167,14.7771,14.5492,14.7467,3447841.6962751,0
+WEC.US,D,20090821,000000,14.7389,15.0254,14.7017,15.0078,4059024.556177,0
+WEC.US,D,20090824,000000,15.0196,15.0196,14.8318,14.9306,4103317.7628991,0
+WEC.US,D,20090825,000000,14.9619,15.0254,14.8963,14.9747,3677498.7012394,0
+WEC.US,D,20090826,000000,14.9463,15.179,14.8465,15.1213,6422923.9609135,0
+WEC.US,D,20090827,000000,15.1605,15.1839,15.0343,15.1321,5665555.1144492,0
+WEC.US,D,20090828,000000,15.1526,15.2064,14.9463,15.0157,4030424.1503961,0
+WEC.US,D,20090831,000000,14.9687,15.0421,14.8201,14.8759,4855459.7655785,0
+WEC.US,D,20090901,000000,14.8532,14.9794,14.7467,14.7536,6609981.9845374,0
+WEC.US,D,20090902,000000,14.7711,14.8064,14.6548,14.6724,4920708.4033201,0
+WEC.US,D,20090903,000000,14.6792,14.7771,14.5649,14.6479,6191696.4488965,0
+WEC.US,D,20090904,000000,14.6792,14.7145,14.5649,14.6724,4329711.0578944,0
+WEC.US,D,20090908,000000,14.732,14.7771,14.5883,14.7536,5576899.173349,0
+WEC.US,D,20090909,000000,14.8112,14.8465,14.6724,14.732,5583561.5587369,0
+WEC.US,D,20090910,000000,14.7085,14.7467,14.6215,14.6548,3393984.3469935,0
+WEC.US,D,20090911,000000,14.6391,14.6948,14.5883,14.603,2708203.4245514,0
+WEC.US,D,20090914,000000,14.5042,14.7771,14.5042,14.7389,3827831.8079879,0
+WEC.US,D,20090915,000000,14.7711,14.907,14.6479,14.8896,3970823.6122373,0
+WEC.US,D,20090916,000000,14.9022,14.9864,14.7145,14.9306,5898828.57999,0
+WEC.US,D,20090917,000000,14.9374,15.001,14.8377,14.8963,3404974.8289661,0
+WEC.US,D,20090918,000000,14.8896,14.9306,14.8064,14.8064,6320350.2190308,0
+WEC.US,D,20090921,000000,14.7624,14.7917,14.6391,14.732,5469222.3060104,0
+WEC.US,D,20090922,000000,14.7467,14.8318,14.6391,14.6548,5622234.2724453,0
+WEC.US,D,20090923,000000,14.6548,14.8532,14.6274,14.6646,4394548.6644933,0
+WEC.US,D,20090924,000000,14.6548,14.7711,14.603,14.6548,6046453.1755519,0
+WEC.US,D,20090925,000000,14.6352,14.6792,14.5365,14.5492,4705305.5902976,0
+WEC.US,D,20090928,000000,14.6097,14.8377,14.5306,14.7711,3578058.8162035,0
+WEC.US,D,20090929,000000,14.8679,14.9159,14.7272,14.907,3280775.9411423,0
+WEC.US,D,20090930,000000,14.8759,14.9159,14.7145,14.7771,4211762.50185,0
+WEC.US,D,20091001,000000,14.7085,14.8112,14.6274,14.6352,5251613.0123759,0
+WEC.US,D,20091002,000000,14.5795,14.6215,14.4338,14.4807,2845507.2530623,0
+WEC.US,D,20091005,000000,14.4718,14.4718,14.3124,14.3907,6353206.1263439,0
+WEC.US,D,20091006,000000,14.4288,14.5795,14.3066,14.5649,5980320.1051276,0
+WEC.US,D,20091007,000000,14.5109,14.5716,14.4396,14.5716,1797348.1876468,0
+WEC.US,D,20091008,000000,14.603,14.6274,14.5109,14.5365,3288603.9372333,0
+WEC.US,D,20091009,000000,14.5589,14.6215,14.5042,14.5423,4862003.544965,0
+WEC.US,D,20091012,000000,14.5883,14.6391,14.5365,14.5883,3224999.4240625,0
+WEC.US,D,20091013,000000,14.5365,14.5649,14.3995,14.4122,4790397.2165631,0
+WEC.US,D,20091014,000000,14.4963,14.6391,14.4338,14.6167,5537107.8823517,0
+WEC.US,D,20091015,000000,14.5649,14.6861,14.5306,14.6167,5376323.1329643,0
+WEC.US,D,20091016,000000,14.5365,14.7536,14.4807,14.7272,4154633.2628753,0
+WEC.US,D,20091019,000000,14.7536,14.9022,14.603,14.8269,3736082.9086622,0
+WEC.US,D,20091020,000000,14.8112,14.8112,14.596,14.6548,2282016.2753014,0
+WEC.US,D,20091021,000000,14.6391,14.7917,14.596,14.6097,3430691.8819549,0
+WEC.US,D,20091022,000000,14.5649,14.6948,14.5109,14.6948,3929367.7473585,0
+WEC.US,D,20091023,000000,14.6861,14.7272,14.4523,14.5365,3995031.5061051,0
+WEC.US,D,20091026,000000,14.5306,14.7467,14.376,14.4288,5911793.4428994,0
+WEC.US,D,20091027,000000,14.4523,14.5716,14.3672,14.376,7662495.7306415,0
+WEC.US,D,20091028,000000,14.3907,14.5589,14.2714,14.3995,10222637.96685,0
+WEC.US,D,20091029,000000,14.3672,14.5492,14.1863,14.5266,9834450.7489903,0
+WEC.US,D,20091030,000000,14.4718,14.5042,14.242,14.2861,11245309.011556,0
+WEC.US,D,20091102,000000,14.3203,14.3595,14.0249,14.1452,6831121.8516441,0
+WEC.US,D,20091103,000000,14.1452,14.1942,14.0514,14.1228,4059014.3315217,0
+WEC.US,D,20091104,000000,14.1785,14.5109,14.0954,14.3281,5862979.916073,0
+WEC.US,D,20091105,000000,14.3829,14.6215,14.376,14.6215,4280475.2528045,0
+WEC.US,D,20091106,000000,14.5492,14.6646,14.5042,14.596,2807332.4800666,0
+WEC.US,D,20091109,000000,14.6391,14.8064,14.5306,14.7985,5804437.6297369,0
+WEC.US,D,20091110,000000,14.8269,14.9864,14.8064,14.907,3129386.6275021,0
+WEC.US,D,20091111,000000,14.9687,14.9864,14.8201,14.8836,2124319.371812,0
+WEC.US,D,20091112,000000,14.8201,14.9794,14.6097,14.6479,6719357.16712,0
+WEC.US,D,20091113,000000,14.6352,14.7017,14.5306,14.6646,7528284.8603565,0
+WEC.US,D,20091116,000000,14.8269,14.9374,14.7467,14.8064,8915482.2481119,0
+WEC.US,D,20091117,000000,14.8377,14.9237,14.7711,14.7771,4511757.9779601,0
+WEC.US,D,20091118,000000,14.732,14.8679,14.7272,14.7467,2813351.7346366,0
+WEC.US,D,20091119,000000,14.7017,14.7711,14.5649,14.6391,3331702.9042174,0
+WEC.US,D,20091120,000000,14.5716,14.8759,14.5716,14.8602,6988585.6329928,0
+WEC.US,D,20091123,000000,14.9237,15.1271,14.8759,15.0655,3234425.5337755,0
+WEC.US,D,20091124,000000,15.0421,15.0822,14.9747,15.0655,2664083.0145038,0
+WEC.US,D,20091125,000000,15.0343,15.1017,14.9794,15.0421,5038634.4651228,0
+WEC.US,D,20091127,000000,14.8377,14.9864,14.7389,14.8377,1873636.3857065,0
+WEC.US,D,20091130,000000,14.8465,14.9463,14.7711,14.8602,5405015.5606429,0
+WEC.US,D,20091201,000000,14.9237,15.1154,14.9237,15.0939,4911154.4854159,0
+WEC.US,D,20091202,000000,15.1076,15.2279,15.0498,15.2132,5477724.1068851,0
+WEC.US,D,20091203,000000,15.2279,15.3237,15.179,15.2064,3746185.8905555,0
+WEC.US,D,20091204,000000,15.3179,15.3942,15.088,15.2602,4520130.9481782,0
+WEC.US,D,20091207,000000,15.2543,15.4205,15.2475,15.3179,3186144.7114899,0
+WEC.US,D,20091208,000000,15.2895,15.3384,15.1213,15.2543,2870668.0848033,0
+WEC.US,D,20091209,000000,15.2807,15.3032,15.1408,15.2963,3208184.9784358,0
+WEC.US,D,20091210,000000,15.4137,15.5135,15.3179,15.4948,4866476.8316549,0
+WEC.US,D,20091211,000000,15.6484,15.9223,15.627,15.8939,11364313.774491,0
+WEC.US,D,20091214,000000,15.9566,16.0474,15.8588,15.9223,5976129.0189236,0
+WEC.US,D,20091215,000000,15.8802,15.8802,15.7306,15.7756,5199629.8424092,0
+WEC.US,D,20091216,000000,15.8137,15.8881,15.7228,15.8431,5428080.3380491,0
+WEC.US,D,20091217,000000,15.7463,15.8508,15.6641,15.8098,4775938.5315156,0
+WEC.US,D,20091218,000000,15.8881,16.025,15.8508,16.0113,6928482.0417937,0
+WEC.US,D,20091221,000000,16.0181,16.2295,16.0113,16.1052,5044208.9471877,0
+WEC.US,D,20091222,000000,16.0973,16.2519,16.0474,16.1472,5609299.0610363,0
+WEC.US,D,20091223,000000,16.1893,16.3438,16.0113,16.3146,6889509.7456852,0
+WEC.US,D,20091224,000000,16.3517,16.472,16.3438,16.472,1743954.0152499,0
+WEC.US,D,20091228,000000,16.4505,16.4797,16.3966,16.4582,3225978.9460394,0
+WEC.US,D,20091229,000000,16.4582,16.6089,16.4582,16.5708,4521435.6141933,0
+WEC.US,D,20091230,000000,16.4954,16.6813,16.4954,16.6156,4360091.5761615,0
+WEC.US,D,20091231,000000,16.6236,16.6236,16.4113,16.4201,4208964.0136969,0
+WEC.US,D,20100104,000000,16.4954,16.5316,16.3301,16.3927,4677334.000817,0
+WEC.US,D,20100105,000000,16.3859,16.4797,16.1384,16.1746,4933854.2426282,0
+WEC.US,D,20100106,000000,16.1893,16.4113,16.1541,16.3438,5868266.0628586,0
+WEC.US,D,20100107,000000,16.3517,16.3517,16.1893,16.3076,5327166.0577201,0
+WEC.US,D,20100108,000000,16.2519,16.4348,16.204,16.3966,3922206.3987925,0
+WEC.US,D,20100111,000000,16.4642,16.6813,16.4642,16.647,4479442.9549119,0
+WEC.US,D,20100112,000000,16.5874,16.738,16.5179,16.5765,4995010.9733223,0
+WEC.US,D,20100113,000000,16.5962,16.738,16.5248,16.6871,3609317.6323601,0
+WEC.US,D,20100114,000000,16.694,16.694,16.5629,16.6539,2848703.4803063,0
+WEC.US,D,20100115,000000,16.5492,16.694,16.3966,16.5708,5011532.9938076,0
+WEC.US,D,20100119,000000,16.5316,16.7224,16.4857,16.7144,3506904.4175656,0
+WEC.US,D,20100120,000000,16.6303,16.6539,16.4857,16.6539,4268745.5282542,0
+WEC.US,D,20100121,000000,16.6089,16.7703,16.4416,16.5316,6215285.7511191,0
+WEC.US,D,20100122,000000,16.4954,16.5023,16.1384,16.1541,6805384.3493447,0
+WEC.US,D,20100125,000000,16.2372,16.3146,16.0837,16.2519,4172088.7943887,0
+WEC.US,D,20100126,000000,16.1824,16.2519,16.0973,16.1472,4735917.1857742,0
+WEC.US,D,20100127,000000,16.1472,16.2372,15.8881,16.1316,5613311.2157726,0
+WEC.US,D,20100128,000000,16.1961,16.2167,15.9937,16.1169,5951641.9919663,0
+WEC.US,D,20100129,000000,16.1316,16.2372,16.0044,16.1316,6375421.2348954,0
+WEC.US,D,20100201,000000,16.1824,16.2215,15.9868,16.1893,5029278.9055313,0
+WEC.US,D,20100202,000000,16.1629,16.3517,16.0553,16.3438,6537088.3720344,0
+WEC.US,D,20100203,000000,16.288,16.3438,16.1247,16.1746,4704104.1933008,0
+WEC.US,D,20100204,000000,16.0397,16.1052,15.8802,15.8802,9330358.8836787,0
+WEC.US,D,20100205,000000,15.8588,16.071,15.7531,16.0328,10834060.083687,0
+WEC.US,D,20100208,000000,16.0631,16.0915,15.8588,15.8588,4229563.6267123,0
+WEC.US,D,20100209,000000,16.0005,16.0328,15.8137,15.8508,8086065.3681372,0
+WEC.US,D,20100210,000000,15.6777,15.9066,15.5761,15.8665,9327359.9922819,0
+WEC.US,D,20100211,000000,15.8353,16.0553,15.6484,16.0397,6905305.8156449,0
+WEC.US,D,20100212,000000,15.9741,15.9741,15.7609,15.9066,7306382.2339651,0
+WEC.US,D,20100216,000000,16.0113,16.2215,16.0005,16.2167,4238491.7957127,0
+WEC.US,D,20100217,000000,16.288,16.2939,16.112,16.1746,3398875.8220849,0
+WEC.US,D,20100218,000000,16.1746,16.3146,16.1247,16.2519,3148455.6096204,0
+WEC.US,D,20100219,000000,16.2295,16.6089,16.204,16.5492,4484265.9248128,0
+WEC.US,D,20100222,000000,16.6236,16.6236,16.4582,16.5023,2327594.7211935,0
+WEC.US,D,20100223,000000,16.4905,16.5629,16.3017,16.3146,7645790.6888266,0
+WEC.US,D,20100224,000000,16.3712,16.3966,16.1472,16.245,6280810.4545536,0
+WEC.US,D,20100225,000000,16.0181,16.1824,15.9566,16.1668,4397459.6238548,0
+WEC.US,D,20100226,000000,16.2215,16.245,16.0397,16.0973,5346178.8042344,0
+WEC.US,D,20100301,000000,16.1893,16.3966,16.1629,16.3859,3061714.7464563,0
+WEC.US,D,20100302,000000,16.5101,16.5962,16.472,16.5962,5399030.0474353,0
+WEC.US,D,20100303,000000,16.6156,16.6998,16.5248,16.5708,3078560.8885144,0
+WEC.US,D,20100304,000000,16.5708,16.6029,16.4416,16.5248,2811775.0927906,0
+WEC.US,D,20100305,000000,16.5404,16.6236,16.5179,16.5962,3295559.770228,0
+WEC.US,D,20100308,000000,16.5571,16.647,16.4905,16.6392,2753538.5236477,0
+WEC.US,D,20100309,000000,16.6156,16.6998,16.5179,16.5708,3030432.4135925,0
+WEC.US,D,20100310,000000,16.5571,16.6029,16.4348,16.5765,5264467.4490081,0
+WEC.US,D,20100311,000000,16.5629,16.6656,16.4797,16.6656,2069784.1278845,0
+WEC.US,D,20100312,000000,16.7144,16.7144,16.5629,16.6089,3746894.4591672,0
+WEC.US,D,20100315,000000,16.6156,16.6871,16.5571,16.6871,2429308.5695662,0
+WEC.US,D,20100316,000000,16.6597,16.8778,16.6236,16.8641,3135276.0289499,0
+WEC.US,D,20100317,000000,16.9131,17.0373,16.8357,17.0128,5191542.1400737,0
+WEC.US,D,20100318,000000,16.9689,17.0529,16.8719,16.9619,5047117.861618,0
+WEC.US,D,20100319,000000,16.9756,17.0803,16.6871,16.7986,8147916.3529255,0
+WEC.US,D,20100322,000000,16.7468,16.7468,16.5492,16.6871,4158388.7787638,0
+WEC.US,D,20100323,000000,16.6656,16.7575,16.6089,16.7311,3400159.0163239,0
+WEC.US,D,20100324,000000,16.738,16.7654,16.5492,16.5805,3012836.8043017,0
+WEC.US,D,20100325,000000,16.6089,16.6753,16.472,16.4857,5529311.5826921,0
+WEC.US,D,20100326,000000,16.5316,16.647,16.472,16.4797,4127829.3290291,0
+WEC.US,D,20100329,000000,16.5629,16.5805,16.4642,16.5179,7827656.6324936,0
+WEC.US,D,20100330,000000,16.5101,16.5962,16.4289,16.4348,7101151.9304917,0
+WEC.US,D,20100331,000000,16.4289,16.472,16.3213,16.4201,5904870.3288017,0
+WEC.US,D,20100401,000000,16.472,16.5962,16.4201,16.5874,7865574.7666416,0
+WEC.US,D,20100405,000000,16.6392,16.7575,16.5248,16.7575,3328844.0905978,0
+WEC.US,D,20100406,000000,16.7224,16.9395,16.6656,16.9179,4783607.0229841,0
+WEC.US,D,20100407,000000,16.8778,16.8905,16.7224,16.785,3200412.1954834,0
+WEC.US,D,20100408,000000,16.6998,16.7067,16.5874,16.6753,2995093.9599746,0
+WEC.US,D,20100409,000000,16.6656,16.785,16.5101,16.7791,2380936.7478484,0
+WEC.US,D,20100412,000000,16.7986,16.9052,16.7067,16.8974,2981473.696661,0
+WEC.US,D,20100413,000000,16.8641,16.9462,16.7703,16.9326,5008234.5200105,0
+WEC.US,D,20100414,000000,16.9395,17.0803,16.8974,17.0744,6209227.6428589,0
+WEC.US,D,20100415,000000,17.0803,17.0803,16.8719,16.9268,5695704.5555068,0
+WEC.US,D,20100416,000000,16.8974,16.9826,16.7468,16.7986,4868164.9222435,0
+WEC.US,D,20100419,000000,16.738,16.8974,16.7224,16.8719,4888490.5144971,0
+WEC.US,D,20100420,000000,16.9619,17.0744,16.8856,17.0744,3270421.4327287,0
+WEC.US,D,20100421,000000,17.046,17.181,17.004,17.1664,4637674.607873,0
+WEC.US,D,20100422,000000,17.1311,17.2231,17.0373,17.2231,3118515.7739964,0
+WEC.US,D,20100423,000000,17.1839,17.2798,17.0939,17.2798,2869470.7776686,0
+WEC.US,D,20100426,000000,17.2436,17.2798,17.1839,17.2289,3164194.4215105,0
+WEC.US,D,20100427,000000,17.181,17.2975,16.9052,16.9131,3784588.6733643,0
+WEC.US,D,20100428,000000,16.9462,16.9903,16.8202,16.9462,3960786.0681378,0
+WEC.US,D,20100429,000000,17.0255,17.356,16.9756,17.3413,5864503.3897115,0
+WEC.US,D,20100430,000000,17.3913,17.6876,17.3483,17.4548,6035753.0737895,0
+WEC.US,D,20100503,000000,17.5821,17.8265,17.4548,17.763,5661477.521919,0
+WEC.US,D,20100504,000000,17.8754,17.8754,17.3346,17.5995,5631309.6764819,0
+WEC.US,D,20100505,000000,17.5654,17.7013,17.356,17.4745,5269030.7126647,0
+WEC.US,D,20100506,000000,17.3981,17.3981,15.8431,16.7703,13190419.827611,0
+WEC.US,D,20100507,000000,16.8123,16.9619,16.4642,16.6753,13709643.160288,0
+WEC.US,D,20100510,000000,17.1664,17.2436,16.6753,17.2231,10827834.291079,0
+WEC.US,D,20100511,000000,17.0803,17.4745,17.0744,17.3413,7873105.2252636,0
+WEC.US,D,20100512,000000,17.4284,17.4284,17.2289,17.3825,8605150.6679678,0
+WEC.US,D,20100513,000000,17.3697,17.3766,17.1311,17.1722,7645476.7919092,0
+WEC.US,D,20100514,000000,17.1076,17.1595,16.9268,17.0373,3734258.8301581,0
+WEC.US,D,20100517,000000,17.0939,17.181,16.8778,17.1311,4791806.1740622,0
+WEC.US,D,20100518,000000,17.1595,17.3346,16.9532,16.9756,4999191.8348709,0
+WEC.US,D,20100519,000000,16.8778,17.0861,16.7703,16.9462,6876131.8067022,0
+WEC.US,D,20100520,000000,16.6539,16.7224,16.338,16.3517,6463171.2715367,0
+WEC.US,D,20100521,000000,16.1629,16.3712,16.0044,16.3146,11022604.772189,0
+WEC.US,D,20100524,000000,16.2098,16.4505,16.112,16.2167,4545274.3980051,0
+WEC.US,D,20100525,000000,15.9486,16.1472,15.6904,16.1472,6117210.8575646,0
+WEC.US,D,20100526,000000,16.2215,16.3859,16.112,16.1893,5319368.7355949,0
+WEC.US,D,20100527,000000,16.3966,16.4201,16.2519,16.4044,4090201.5750914,0
+WEC.US,D,20100528,000000,16.4113,16.5962,16.3634,16.4113,5919877.0553728,0
+WEC.US,D,20100601,000000,16.3076,16.472,16.1824,16.1824,6388863.5892069,0
+WEC.US,D,20100602,000000,16.2725,16.472,16.1629,16.472,6260557.4573526,0
+WEC.US,D,20100603,000000,16.4797,16.6753,16.4348,16.4905,7009274.2005093,0
+WEC.US,D,20100604,000000,16.2372,16.3966,16.0474,16.1052,7616392.759933,0
+WEC.US,D,20100607,000000,16.1541,16.2646,15.9566,15.9663,11371647.919732,0
+WEC.US,D,20100608,000000,15.9566,16.2646,15.8939,16.2597,7599047.6546968,0
+WEC.US,D,20100609,000000,16.2939,16.3146,16.025,16.0778,5934457.4138183,0
+WEC.US,D,20100610,000000,16.2646,16.5571,16.2646,16.5571,4710626.5009111,0
+WEC.US,D,20100611,000000,16.4289,16.647,16.3565,16.647,5023880.2875374,0
+WEC.US,D,20100614,000000,16.7918,16.7918,16.6089,16.6236,4058512.3009469,0
+WEC.US,D,20100615,000000,16.7224,16.9462,16.7067,16.9462,4294229.4591024,0
+WEC.US,D,20100616,000000,16.8719,17.2289,16.8719,17.1527,3735774.1240724,0
+WEC.US,D,20100617,000000,17.1664,17.4246,17.1448,17.404,6246764.3973645,0
+WEC.US,D,20100618,000000,17.4803,17.5018,17.2925,17.3413,6359457.4805891,0
+WEC.US,D,20100621,000000,17.4685,17.4803,17.0861,17.1722,3032755.4552746,0
+WEC.US,D,20100622,000000,17.2064,17.2231,16.8357,16.8573,3581787.7479882,0
+WEC.US,D,20100623,000000,16.8357,16.8514,16.6089,16.6656,4690384.7508309,0
+WEC.US,D,20100624,000000,16.6539,17.1076,16.6156,16.9903,10151465.163833,0
+WEC.US,D,20100625,000000,16.9903,17.2642,16.8202,17.181,10431065.520032,0
+WEC.US,D,20100628,000000,17.0861,17.4246,17.0196,17.3413,5632813.7232753,0
+WEC.US,D,20100629,000000,17.2064,17.3413,17.1165,17.2289,9468870.2439796,0
+WEC.US,D,20100630,000000,17.2231,17.2719,16.9619,16.9903,7465624.0828689,0
+WEC.US,D,20100701,000000,16.9052,16.9052,16.5492,16.7144,10280355.123505,0
+WEC.US,D,20100702,000000,16.7311,17.0373,16.694,16.9268,5527964.9955902,0
+WEC.US,D,20100706,000000,17.1448,17.3032,17.0373,17.1986,5228791.5817656,0
+WEC.US,D,20100707,000000,17.2719,17.6876,17.1722,17.6739,6217834.7576833,0
+WEC.US,D,20100708,000000,17.7083,17.7473,17.6279,17.7394,4135872.0428812,0
+WEC.US,D,20100709,000000,17.7257,17.7913,17.6279,17.7767,3098768.8972322,0
+WEC.US,D,20100712,000000,17.763,17.847,17.6495,17.8343,2835602.6294816,0
+WEC.US,D,20100713,000000,18.0643,18.0643,17.8343,17.9674,4555608.4571081,0
+WEC.US,D,20100714,000000,17.8813,18.0016,17.7698,18.0016,4161658.623526,0
+WEC.US,D,20100715,000000,18.0446,18.077,17.8343,18.0506,3991698.2684801,0
+WEC.US,D,20100716,000000,17.9792,17.9792,17.6406,17.7083,5315096.8746142,0
+WEC.US,D,20100719,000000,17.7971,18.0446,17.7013,18.0103,7168407.6680671,0
+WEC.US,D,20100720,000000,17.895,18.1952,17.8187,18.1952,4487097.1318629,0
+WEC.US,D,20100721,000000,18.2431,18.2491,17.8402,17.8813,3120586.2666929,0
+WEC.US,D,20100722,000000,18.077,18.3733,18.0643,18.2549,4893313.4843981,0
+WEC.US,D,20100723,000000,18.2549,18.4367,18.1062,18.429,4785720.4592329,0
+WEC.US,D,20100726,000000,18.5014,18.5141,18.3869,18.5014,4597862.8675651,0
+WEC.US,D,20100727,000000,18.5981,18.6569,18.5288,18.6481,6778428.0681346,0
+WEC.US,D,20100728,000000,18.5981,18.742,18.5288,18.5444,5139314.6008456,0
+WEC.US,D,20100729,000000,18.7009,18.7009,18.0172,18.3606,9926138.3003843,0
+WEC.US,D,20100730,000000,18.164,18.3262,18.0103,18.1747,5559593.9442684,0
+WEC.US,D,20100802,000000,18.3312,18.607,18.3312,18.5444,5228631.0546775,0
+WEC.US,D,20100803,000000,18.4661,18.563,18.3733,18.4574,4185265.3076626,0
+WEC.US,D,20100804,000000,18.4574,18.5288,18.2754,18.4926,2846252.630433,0
+WEC.US,D,20100805,000000,18.3869,18.5894,18.3262,18.5689,4691648.5182248,0
+WEC.US,D,20100806,000000,18.5082,18.7086,18.3733,18.7009,5234617.5903506,0
+WEC.US,D,20100809,000000,18.7566,18.8368,18.6822,18.742,4290425.887334,0
+WEC.US,D,20100810,000000,18.5689,18.8857,18.5082,18.7937,4472723.3114544,0
+WEC.US,D,20100811,000000,18.5689,18.6745,18.5218,18.6148,6635980.2155467,0
+WEC.US,D,20100812,000000,18.4721,18.6569,18.4367,18.5689,5127108.4073588,0
+WEC.US,D,20100813,000000,18.4661,18.7566,18.4661,18.6275,4029363.8536424,0
+WEC.US,D,20100816,000000,18.5014,18.6959,18.4183,18.6745,6199923.2065438,0
+WEC.US,D,20100817,000000,18.7889,18.9758,18.6216,18.917,6996342.0564968,0
+WEC.US,D,20100818,000000,18.9229,18.9815,18.6745,18.9513,6811484.3786916,0
+WEC.US,D,20100819,000000,18.8857,18.9229,18.6216,18.742,6174050.7387946,0
+WEC.US,D,20100820,000000,18.607,18.7937,18.5581,18.7683,4370360.1974706,0
+WEC.US,D,20100823,000000,18.7937,19.0129,18.7762,18.7889,3317340.3309297,0
+WEC.US,D,20100824,000000,18.6676,18.9229,18.5816,18.8368,5456389.3411543,0
+WEC.US,D,20100825,000000,18.7683,18.8779,18.6216,18.8446,4353425.1009116,0
+WEC.US,D,20100826,000000,18.8945,18.9229,18.6412,18.6902,4139086.6745048,0
+WEC.US,D,20100827,000000,18.7683,19.1029,18.6148,19.0636,5294234.4879578,0
+WEC.US,D,20100830,000000,19.0509,19.0833,18.7762,18.7762,2873415.4496801,0
+WEC.US,D,20100831,000000,18.7176,18.9229,18.5689,18.7997,6621447.9129812,0
+WEC.US,D,20100901,000000,19.0305,19.2173,18.871,19.2173,5612243.7617601,0
+WEC.US,D,20100902,000000,19.2535,19.2535,18.9982,19.232,5274926.2489056,0
+WEC.US,D,20100903,000000,19.3365,19.3923,19.1899,19.3572,3428377.019997,0
+WEC.US,D,20100907,000000,19.2877,19.449,19.2388,19.2388,2592524.7419818,0
+WEC.US,D,20100908,000000,19.2711,19.2711,19.0509,19.1029,3371457.3864556,0
+WEC.US,D,20100909,000000,19.2662,19.3278,19.1684,19.2535,2249315.7827485,0
+WEC.US,D,20100910,000000,19.1948,19.2711,19.0636,19.2711,2849077.70269,0
+WEC.US,D,20100913,000000,19.3572,19.456,19.2711,19.456,2780223.8514926,0
+WEC.US,D,20100914,000000,19.456,19.5605,19.3278,19.4921,4239096.0728404,0
+WEC.US,D,20100915,000000,19.4617,19.4687,19.2388,19.3365,3702482.6464437,0
+WEC.US,D,20100916,000000,19.232,19.3572,19.1948,19.2173,4658682.1846345,0
+WEC.US,D,20100917,000000,19.3024,19.3024,19.0305,19.1107,6781939.2147617,0
+WEC.US,D,20100920,000000,19.4206,19.6261,19.232,19.6036,7975768.944113,0
+WEC.US,D,20100921,000000,19.583,19.6398,19.4206,19.4687,3444200.6965258,0
+WEC.US,D,20100922,000000,19.5117,19.7033,19.4139,19.5117,3027643.127629,0
+WEC.US,D,20100923,000000,19.3923,19.4687,19.2095,19.2388,2224484.1849081,0
+WEC.US,D,20100924,000000,19.4353,19.6584,19.4002,19.5919,3860214.3137611,0
+WEC.US,D,20100927,000000,19.5283,19.6878,19.4774,19.583,2533194.1347228,0
+WEC.US,D,20100928,000000,19.6965,19.7582,19.4921,19.7161,4657563.6073457,0
+WEC.US,D,20100929,000000,19.6584,19.6965,19.4617,19.5401,4342578.7865785,0
+WEC.US,D,20100930,000000,19.6476,19.7033,19.4353,19.4999,7426323.5753256,0
+WEC.US,D,20101001,000000,19.583,19.6798,19.4687,19.6525,4124148.4531241,0
+WEC.US,D,20101004,000000,19.583,19.7092,19.4002,19.5283,2435799.1807451,0
+WEC.US,D,20101005,000000,19.6584,19.7582,19.5967,19.7582,4993709.3747038,0
+WEC.US,D,20101006,000000,19.7298,19.7796,19.5468,19.6261,3780484.4967304,0
+WEC.US,D,20101007,000000,19.7463,19.8696,19.5331,19.6182,4479431.707791,0
+WEC.US,D,20101008,000000,19.6525,19.6584,19.4423,19.6398,4178222.5650979,0
+WEC.US,D,20101011,000000,19.6261,19.7092,19.5605,19.6319,2336682.3948164,0
+WEC.US,D,20101012,000000,19.6261,19.6319,19.4306,19.5547,1993948.8820542,0
+WEC.US,D,20101013,000000,19.5752,19.6642,19.5058,19.6036,2179091.8277421,0
+WEC.US,D,20101014,000000,19.6114,19.7161,19.5283,19.583,1888303.653722,0
+WEC.US,D,20101015,000000,19.7463,19.8207,19.6319,19.7582,2760380.8629687,0
+WEC.US,D,20101018,000000,19.7856,19.8696,19.7366,19.807,2154996.4050826,0
+WEC.US,D,20101019,000000,19.6036,19.852,19.6036,19.7933,5072202.0084442,0
+WEC.US,D,20101020,000000,19.8012,20.1307,19.8012,20.0886,4858851.2837387,0
+WEC.US,D,20101021,000000,20.1513,20.2334,19.9841,20.0886,6274279.967219,0
+WEC.US,D,20101022,000000,20.0886,20.0975,19.9352,20.0662,2679318.7733534,0
+WEC.US,D,20101025,000000,20.1718,20.1718,19.9899,20.0886,3333714.0939132,0
+WEC.US,D,20101026,000000,20.0575,20.1249,19.9136,20.1033,3765292.7038984,0
+WEC.US,D,20101027,000000,19.9899,19.9899,19.7298,19.9841,4644381.9817441,0
+WEC.US,D,20101028,000000,20.1572,20.165,19.9899,20.1307,4569267.5741118,0
+WEC.US,D,20101029,000000,20.1112,20.165,19.9988,20.0819,2945946.0869202,0
+WEC.US,D,20101101,000000,20.2168,20.2725,19.9742,20.119,3764559.5961141,0
+WEC.US,D,20101102,000000,20.3,20.4339,20.2011,20.2011,4511543.260199,0
+WEC.US,D,20101103,000000,20.2334,20.3146,19.9664,20.0662,5293722.2327277,0
+WEC.US,D,20101104,000000,20.2266,20.3204,20.1376,20.2334,3721678.4142877,0
+WEC.US,D,20101105,000000,20.2491,20.4125,20.1572,20.4046,3752482.233284,0
+WEC.US,D,20101108,000000,20.3606,20.3772,20.1376,20.2011,2103760.6574176,0
+WEC.US,D,20101109,000000,20.2794,20.2794,19.9489,20.0192,4034493.563202,0
+WEC.US,D,20101110,000000,19.9841,20.0975,19.8148,20.0749,4736207.5659846,0
+WEC.US,D,20101111,000000,19.9489,20.1884,19.9489,20.165,3319114.3086227,0
+WEC.US,D,20101112,000000,20.0662,20.119,19.9547,20.0662,3011630.2949773,0
+WEC.US,D,20101115,000000,20.1435,20.2491,20.1112,20.1572,2181156.1856455,0
+WEC.US,D,20101116,000000,20.0975,20.0975,19.7796,19.9136,3002476.161095,0
+WEC.US,D,20101117,000000,19.7933,19.9841,19.7933,19.9664,3054023.7607463,0
+WEC.US,D,20101118,000000,20.0819,20.1807,20.0192,20.1307,2227201.8982844,0
+WEC.US,D,20101119,000000,20.1307,20.3204,19.9899,20.3204,6755973.7026493,0
+WEC.US,D,20101122,000000,20.2011,20.475,20.165,20.4682,3887468.1324402,0
+WEC.US,D,20101123,000000,20.1033,20.3528,20.0975,20.2725,3125957.2781174,0
+WEC.US,D,20101124,000000,20.3851,20.4829,20.3077,20.4829,3291993.4104623,0
+WEC.US,D,20101126,000000,20.2794,20.5943,20.2794,20.4409,1315928.4729784,0
+WEC.US,D,20101129,000000,20.3204,20.4182,20.1807,20.3772,3297905.3061519,0
+WEC.US,D,20101130,000000,20.1954,20.5103,20.1954,20.4466,3909456.2536442,0
+WEC.US,D,20101201,000000,20.7215,20.7215,20.3411,20.4682,6681903.2323222,0
+WEC.US,D,20101202,000000,20.4409,20.5249,20.3772,20.4046,4900104.7004426,0
+WEC.US,D,20101203,000000,20.4339,20.5386,20.2217,20.475,6826062.6922059,0
+WEC.US,D,20101206,000000,20.4339,20.5249,20.3411,20.3411,3557826.2683129,0
+WEC.US,D,20101207,000000,20.5024,20.5024,20.1112,20.165,4828765.2355438,0
+WEC.US,D,20101208,000000,20.1884,20.2217,19.8764,19.9195,4307208.6365293,0
+WEC.US,D,20101209,000000,19.9899,20.0447,19.7856,19.9352,4172093.9067162,0
+WEC.US,D,20101210,000000,19.9489,20.0749,19.9352,19.9988,4059762.776289,0
+WEC.US,D,20101213,000000,20.0398,20.1807,20.0046,20.0819,3989302.6317454,0
+WEC.US,D,20101214,000000,20.0819,20.2491,20.0447,20.119,3778810.7206591,0
+WEC.US,D,20101215,000000,20.0886,20.165,19.8012,19.8276,6344072.4417722,0
+WEC.US,D,20101216,000000,19.8833,19.9596,19.8207,19.9596,5750589.4826452,0
+WEC.US,D,20101217,000000,19.9352,20.0819,19.8012,20.0819,4491546.9018457,0
+WEC.US,D,20101220,000000,20.1112,20.2011,19.9841,20.1572,2624105.6347802,0
+WEC.US,D,20101221,000000,20.1954,20.2725,20.0251,20.2217,3523174.9115306,0
+WEC.US,D,20101222,000000,20.2168,20.2638,20.0819,20.119,2658451.2743694,0
+WEC.US,D,20101223,000000,20.0819,20.1435,19.8911,20.0662,3257878.8480829,0
+WEC.US,D,20101227,000000,20.0575,20.1807,19.9273,20.0749,1719024.2607186,0
+WEC.US,D,20101228,000000,20.0819,20.1807,19.9899,20.1807,1486394.948461,0
+WEC.US,D,20101229,000000,20.1718,20.1718,20.0398,20.1112,1382319.204716,0
+WEC.US,D,20101230,000000,20.1112,20.1572,20.0329,20.0447,1493537.8926476,0
+WEC.US,D,20101231,000000,20.0114,20.0975,19.9841,19.9899,2870252.9637984,0
+WEC.US,D,20110103,000000,19.9899,20.0329,19.8344,19.9664,4458057.0659045,0
+WEC.US,D,20110104,000000,19.9596,19.9596,19.6036,19.7161,9032883.7850981,0
+WEC.US,D,20110105,000000,19.6398,19.7092,19.5752,19.6036,4476370.4459968,0
+WEC.US,D,20110106,000000,19.8276,19.9,19.5919,19.6721,7608730.4032576,0
+WEC.US,D,20110107,000000,19.7366,19.9,19.6398,19.8207,7636540.4431845,0
+WEC.US,D,20110110,000000,19.7229,19.9596,19.6261,19.8764,6153891.8084222,0
+WEC.US,D,20110111,000000,19.9352,19.9742,19.852,19.9352,4501309.4027179,0
+WEC.US,D,20110112,000000,20.0114,20.1376,19.9596,20.119,3560902.8670901,0
+WEC.US,D,20110113,000000,20.0975,20.1249,19.9841,20.0662,2178765.6612383,0
+WEC.US,D,20110114,000000,20.0192,20.1376,19.9841,20.1376,3240380.3730173,0
+WEC.US,D,20110118,000000,20.1572,20.2011,20.0819,20.1718,2452048.2029342,0
+WEC.US,D,20110119,000000,20.1884,20.2011,20.0975,20.1572,3315615.431582,0
+WEC.US,D,20110120,000000,20.1718,20.3351,20.1513,20.1572,3178425.0967449,0
+WEC.US,D,20110121,000000,20.2872,20.3694,20.2217,20.256,5266491.9307558,0
+WEC.US,D,20110124,000000,20.3,20.5327,20.2794,20.4956,3570470.0770462,0
+WEC.US,D,20110125,000000,20.4829,20.5327,20.3772,20.4829,3363223.4715495,0
+WEC.US,D,20110126,000000,20.608,20.608,20.3772,20.4125,3094551.2269245,0
+WEC.US,D,20110127,000000,20.3851,20.6981,20.3851,20.6158,4155122.0013982,0
+WEC.US,D,20110128,000000,20.5103,20.6579,20.3694,20.3851,2774795.5819985,0
+WEC.US,D,20110131,000000,20.3958,20.5249,20.3851,20.475,2734918.4038967,0
+WEC.US,D,20110201,000000,20.5571,20.7489,20.5024,20.7215,3671648.1534817,0
+WEC.US,D,20110202,000000,20.652,20.7283,20.2266,20.2334,5393912.607462,0
+WEC.US,D,20110203,000000,19.8833,20.0515,19.6721,20.0114,14159428.813951,0
+WEC.US,D,20110204,000000,19.9988,20.0575,19.7033,19.8628,4352825.9361116,0
+WEC.US,D,20110207,000000,19.9,20.0819,19.8833,20.0515,3010013.7769757,0
+WEC.US,D,20110208,000000,20.0575,20.2011,19.9742,20.2011,3466761.3984261,0
+WEC.US,D,20110209,000000,20.1249,20.1884,20.0114,20.1513,4068437.3738383,0
+WEC.US,D,20110210,000000,20.1954,20.2011,20.0192,20.0447,4299294.7533338,0
+WEC.US,D,20110211,000000,20.0046,20.1513,19.9899,20.0662,5014845.7821219,0
+WEC.US,D,20110214,000000,20.0886,20.0886,19.9,19.9899,3119761.1370108,0
+WEC.US,D,20110215,000000,19.9742,20.1435,19.9,20.1112,2914920.3929042,0
+WEC.US,D,20110216,000000,20.1307,20.1884,20.0046,20.1807,4136462.0054914,0
+WEC.US,D,20110217,000000,20.1249,20.3,20.0975,20.1513,4022180.0108347,0
+WEC.US,D,20110218,000000,20.1954,20.2638,20.0251,20.119,3651680.4241633,0
+WEC.US,D,20110222,000000,19.9742,20.1435,19.9068,20.119,4906223.1341689,0
+WEC.US,D,20110223,000000,20.0975,20.1435,19.942,19.942,3816386.3288548,0
+WEC.US,D,20110224,000000,19.9352,20.0192,19.8911,19.9596,4409331.4711136,0
+WEC.US,D,20110225,000000,20.0046,20.1572,19.9742,20.1435,1855555.1052893,0
+WEC.US,D,20110228,000000,20.1718,20.4409,20.1718,20.2794,4029927.2321489,0
+WEC.US,D,20110301,000000,20.3851,20.3919,20.0886,20.0886,9038061.5505377,0
+WEC.US,D,20110302,000000,20.2168,20.256,19.8432,19.9273,2747197.1924361,0
+WEC.US,D,20110303,000000,20.0975,20.5386,19.9899,20.5103,3110021.1303804,0
+WEC.US,D,20110304,000000,20.5327,20.5514,20.2794,20.4252,1903536.345175,0
+WEC.US,D,20110307,000000,20.5249,20.7215,20.4545,20.5943,2365313.4745632,0
+WEC.US,D,20110308,000000,20.6716,21.1372,20.6472,21.0374,3072475.173685,0
+WEC.US,D,20110309,000000,21.0032,21.2477,21.0032,21.1606,3681218.4308343,0
+WEC.US,D,20110310,000000,20.9954,21.0247,20.5464,20.5464,2439902.3349136,0
+WEC.US,D,20110311,000000,20.5571,20.7283,20.5249,20.5992,1108715.608844,0
+WEC.US,D,20110314,000000,20.4339,20.4682,20.2491,20.3958,1453786.4778058,0
+WEC.US,D,20110315,000000,20.0447,20.3,20.0046,20.1249,2275910.1111613,0
+WEC.US,D,20110316,000000,20.0398,20.1307,19.7729,19.9841,3344247.5337942,0
+WEC.US,D,20110317,000000,20.2168,20.2725,19.8569,20.1807,3254995.4952907,0
+WEC.US,D,20110318,000000,20.3919,20.5943,20.1435,20.2872,2633701.4737711,0
+WEC.US,D,20110321,000000,20.4682,20.6716,20.4339,20.5992,1445594.4839865,0
+WEC.US,D,20110322,000000,20.5708,20.7215,20.4682,20.608,2088974.7834009,0
+WEC.US,D,20110323,000000,20.5464,20.6158,20.4046,20.5386,1468482.3748562,0
+WEC.US,D,20110324,000000,20.5865,20.652,20.4409,20.5514,877425.72642969,0
+WEC.US,D,20110325,000000,20.608,20.6579,20.5249,20.5249,1425149.2632659,0
+WEC.US,D,20110328,000000,20.5464,20.7136,20.4046,20.4046,1277181.1192863,0
+WEC.US,D,20110329,000000,20.4466,20.6472,20.3958,20.6335,1219311.6152683,0
+WEC.US,D,20110330,000000,20.6981,21.0032,20.6716,20.8994,1342803.9794116,0
+WEC.US,D,20110331,000000,20.8526,20.9865,20.8252,20.8994,1382942.9086888,0
+WEC.US,D,20110401,000000,20.9954,21.1606,20.9718,21.0775,1192160.0431422,0
+WEC.US,D,20110404,000000,21.1372,21.2144,20.9591,21.0188,1176979.4974311,0
+WEC.US,D,20110405,000000,20.9191,21.0374,20.8526,20.9191,1284245.333627,0
+WEC.US,D,20110406,000000,20.9718,20.9865,20.8526,20.8829,1901127.4163883,0
+WEC.US,D,20110407,000000,20.832,20.8526,20.6981,20.7215,1770833.6115453,0
+WEC.US,D,20110408,000000,20.8457,20.8672,20.5103,20.608,1409091.4421309,0
+WEC.US,D,20110411,000000,20.6335,20.6335,20.2872,20.3694,1439535.3532608,0
+WEC.US,D,20110412,000000,20.3077,20.4409,20.1376,20.2794,1332845.1651578,0
+WEC.US,D,20110413,000000,20.2638,20.4545,20.2638,20.3,1146564.215336,0
+WEC.US,D,20110414,000000,20.21,20.3851,20.1376,20.3284,1532289.3362018,0
+WEC.US,D,20110415,000000,20.3411,20.608,20.3077,20.4897,1361689.9402002,0
+WEC.US,D,20110418,000000,20.2872,20.3851,20.1513,20.2931,2254752.231967,0
+WEC.US,D,20110419,000000,20.3146,20.3851,20.2413,20.3459,1664930.7218997,0
+WEC.US,D,20110420,000000,20.3077,20.5708,20.2638,20.4252,1367339.0622487,0
+WEC.US,D,20110421,000000,20.4956,20.5708,20.4125,20.5514,1141335.32662,0
+WEC.US,D,20110425,000000,20.5708,20.7352,20.5386,20.6716,965884.33168271,0
+WEC.US,D,20110426,000000,20.742,21.0032,20.742,20.966,1603202.4329748,0
+WEC.US,D,20110427,000000,20.9954,21.1293,20.9445,21.1156,1182478.3170468,0
+WEC.US,D,20110428,000000,21.1499,21.32,21.1078,21.2751,873008.67534383,0
+WEC.US,D,20110429,000000,21.2799,21.4012,21.1557,21.3797,1084545.5462008,0
+WEC.US,D,20110502,000000,21.4295,21.499,21.32,21.3611,876419.62034902,0
+WEC.US,D,20110503,000000,21.4883,21.7191,21.2477,21.6555,2456501.0403135,0
+WEC.US,D,20110504,000000,21.6917,21.8373,21.5283,21.7269,1434461.8793052,0
+WEC.US,D,20110505,000000,21.6917,21.8052,21.4609,21.5363,2219776.7536119,0
+WEC.US,D,20110506,000000,21.7132,21.7962,21.3269,21.3327,3452699.430004,0
+WEC.US,D,20110509,000000,21.2965,21.4942,21.1156,21.4609,3123440.9904501,0
+WEC.US,D,20110510,000000,21.4677,21.7875,21.4677,21.6702,2067319.9859592,0
+WEC.US,D,20110511,000000,21.7376,21.7376,21.5069,21.6839,2231115.89633,0
+WEC.US,D,20110512,000000,21.5919,21.9059,21.5166,21.9,1853540.8481969,0
+WEC.US,D,20110513,000000,21.9147,22.0252,21.7465,21.7962,2229899.1623503,0
+WEC.US,D,20110516,000000,21.7543,22.0037,21.7191,21.8129,2072096.9449115,0
+WEC.US,D,20110517,000000,21.7601,21.9489,21.7191,21.8687,1641110.3424675,0
+WEC.US,D,20110518,000000,21.9147,21.9205,21.7132,21.8443,1081973.0229295,0
+WEC.US,D,20110519,000000,21.9147,21.9655,21.7543,21.8746,1041719.5775131,0
+WEC.US,D,20110520,000000,21.7962,21.852,21.6408,21.7543,1306429.7682126,0
+WEC.US,D,20110523,000000,21.5645,21.6917,21.4442,21.5363,1335174.3416332,0
+WEC.US,D,20110524,000000,21.5851,21.6271,21.499,21.5069,880725.2226922,0
+WEC.US,D,20110525,000000,21.548,21.677,21.3269,21.548,1634617.6863575,0
+WEC.US,D,20110526,000000,21.5166,21.5734,21.3552,21.4736,1697824.4604375,0
+WEC.US,D,20110527,000000,21.5283,21.6203,21.4295,21.4942,898542.70700289,0
+WEC.US,D,20110531,000000,21.4442,21.6408,21.4091,21.6007,2322030.463784,0
+WEC.US,D,20110601,000000,21.6007,21.6917,21.4218,21.4218,2554213.9810708,0
+WEC.US,D,20110602,000000,21.4677,21.4736,21.1606,21.4091,2576244.0233615,0
+WEC.US,D,20110603,000000,21.2066,21.3728,21.0932,21.2691,1758172.420898,0
+WEC.US,D,20110606,000000,21.2691,21.2965,21.1078,21.1293,1417383.6375721,0
+WEC.US,D,20110607,000000,21.235,21.4295,21.1293,21.2965,2212685.9551673,0
+WEC.US,D,20110608,000000,21.3552,21.5069,21.2477,21.4521,2964217.5459258,0
+WEC.US,D,20110609,000000,21.4677,21.5283,21.2878,21.32,2033436.5007893,0
+WEC.US,D,20110610,000000,21.2751,21.3269,21.143,21.1773,2269357.1295851,0
+WEC.US,D,20110613,000000,21.2965,21.3963,21.1293,21.2965,1474835.9756541,0
+WEC.US,D,20110614,000000,21.4218,21.4442,21.1987,21.3797,1708366.0800428,0
+WEC.US,D,20110615,000000,21.2604,21.3895,21.0491,21.1557,2463318.8404618,0
+WEC.US,D,20110616,000000,21.191,21.4148,21.1293,21.2965,1936769.5422684,0
+WEC.US,D,20110617,000000,21.4091,21.5919,21.3895,21.5645,2288066.2038371,0
+WEC.US,D,20110620,000000,21.5069,21.6985,21.366,21.6271,1277315.0622706,0
+WEC.US,D,20110621,000000,21.7543,21.7728,21.5069,21.5851,2030188.1278032,0
+WEC.US,D,20110622,000000,21.5792,21.6007,21.3797,21.4218,1306635.283784,0
+WEC.US,D,20110623,000000,21.1987,21.2751,21.0648,21.2222,1300479.0188331,0
+WEC.US,D,20110624,000000,21.2222,21.4148,21.1773,21.191,1185412.7931154,0
+WEC.US,D,20110627,000000,21.2144,21.4385,21.183,21.3895,872419.73519905,0
+WEC.US,D,20110628,000000,21.4012,21.6467,21.3895,21.5557,1300421.7607635,0
+WEC.US,D,20110629,000000,21.6203,21.7054,21.5363,21.5792,1519957.3794548,0
+WEC.US,D,20110630,000000,21.6467,21.7376,21.4218,21.6555,1794105.9494539,0
+WEC.US,D,20110701,000000,21.7269,22.0145,21.6408,21.9978,1386517.4481787,0
+WEC.US,D,20110705,000000,21.8814,21.9734,21.7601,21.8443,1416631.1029427,0
+WEC.US,D,20110706,000000,21.8052,21.9147,21.6702,21.8169,2020127.0669967,0
+WEC.US,D,20110707,000000,21.9978,22.0037,21.7798,21.9401,1881854.9636297,0
+WEC.US,D,20110708,000000,21.7601,21.9978,21.7191,21.852,2680981.3023038,0
+WEC.US,D,20110711,000000,21.6633,21.7054,21.5166,21.5645,1507959.7689361,0
+WEC.US,D,20110712,000000,21.499,21.9,21.4805,21.7543,1736503.308939,0
+WEC.US,D,20110713,000000,21.8129,21.8932,21.6271,21.6633,1514118.078818,0
+WEC.US,D,20110714,000000,21.6702,21.767,21.4805,21.5166,1780990.7841117,0
+WEC.US,D,20110715,000000,21.5792,21.6633,21.4148,21.6271,2455026.6450204,0
+WEC.US,D,20110718,000000,21.5645,21.6203,21.3895,21.4677,2073440.4646167,0
+WEC.US,D,20110719,000000,21.499,21.6917,21.3611,21.6702,1579252.2004204,0
+WEC.US,D,20110720,000000,21.6702,21.8814,21.6007,21.7798,1326953.718779,0
+WEC.US,D,20110721,000000,21.8619,22.1386,21.8169,22.0399,1853782.1500618,0
+WEC.US,D,20110722,000000,22.0145,22.0526,21.8619,21.9284,1211018.3973615,0
+WEC.US,D,20110725,000000,21.3112,21.9734,21.2544,21.852,2180016.1365804,0
+WEC.US,D,20110726,000000,21.7875,21.8129,21.5734,21.6203,2477473.8532471,0
+WEC.US,D,20110727,000000,21.5216,21.635,21.4295,21.6007,3483984.8302644,0
+WEC.US,D,20110728,000000,21.635,21.8873,21.3963,21.3963,2679913.8482914,0
+WEC.US,D,20110729,000000,21.2691,21.3269,21.0775,21.1773,2953039.9527614,0
+WEC.US,D,20110801,000000,21.3552,21.3552,21.0932,21.1773,2611337.0852524,0
+WEC.US,D,20110802,000000,21.0648,21.1557,20.8526,20.8526,3274170.813824,0
+WEC.US,D,20110803,000000,20.8203,20.8672,20.4829,20.7352,4181730.6443283,0
+WEC.US,D,20110804,000000,20.5386,20.7635,20.1307,20.1307,4656746.6573878,0
+WEC.US,D,20110805,000000,20.3772,20.5796,19.9664,20.4545,5881935.4045176,0
+WEC.US,D,20110808,000000,20.1033,20.4466,19.2026,19.3024,5108847.1730085,0
+WEC.US,D,20110809,000000,19.5401,19.9195,18.6569,19.8911,6524433.3161803,0
+WEC.US,D,20110810,000000,19.4353,20.3694,19.4353,19.8569,7356718.2119643,0
+WEC.US,D,20110811,000000,19.9136,21.057,19.8276,20.8457,6086324.2188606,0
+WEC.US,D,20110812,000000,21.1773,21.1773,20.6335,20.7215,3816108.2182309,0
+WEC.US,D,20110815,000000,20.8457,21.3797,20.8457,21.3484,2541834.9909095,0
+WEC.US,D,20110816,000000,21.1606,21.3728,20.9591,21.235,2537783.9824831,0
+WEC.US,D,20110817,000000,21.3611,21.6134,21.3043,21.4805,3214434.2877499,0
+WEC.US,D,20110818,000000,21.1499,21.32,20.8672,21.2477,3169807.7572653,0
+WEC.US,D,20110819,000000,21.0374,21.3112,21.0188,21.0247,3589275.2630581,0
+WEC.US,D,20110822,000000,21.3327,21.3611,20.9191,21.0775,2005697.0109839,0
+WEC.US,D,20110823,000000,21.0932,21.6271,20.9445,21.6271,3049177.2741381,0
+WEC.US,D,20110824,000000,21.6007,22.0193,21.5645,21.9489,2695597.4470428,0
+WEC.US,D,20110825,000000,22.1328,22.1328,21.4385,21.4883,4260372.5580361,0
+WEC.US,D,20110826,000000,21.3895,21.7054,20.9954,21.5919,2601566.404656,0
+WEC.US,D,20110829,000000,21.8236,21.9734,21.7054,21.9401,1449229.3489426,0
+WEC.US,D,20110830,000000,21.8932,22.0037,21.7798,21.9323,2888999.869275,0
+WEC.US,D,20110831,000000,22.0037,22.1142,21.9,22.0526,2870363.3900756,0
+WEC.US,D,20110901,000000,22.1279,22.1523,21.8619,21.8932,2162403.1453756,0
+WEC.US,D,20110902,000000,21.6555,21.8326,21.5851,21.6203,1838488.110677,0
+WEC.US,D,20110906,000000,21.1693,21.4942,20.9954,21.4736,2960418.0640196,0
+WEC.US,D,20110907,000000,21.7376,21.8932,21.5851,21.8932,1841769.2025599,0
+WEC.US,D,20110908,000000,21.7798,22.0604,21.7269,21.7798,1751459.9346992,0
+WEC.US,D,20110909,000000,21.5734,21.6203,21.1235,21.235,1870879.81864,0
+WEC.US,D,20110912,000000,20.9954,21.4218,20.9797,21.4218,1702780.3508572,0
+WEC.US,D,20110913,000000,21.3963,21.6633,21.1987,21.6271,2148866.7242353,0
+WEC.US,D,20110914,000000,21.6467,21.9284,21.4295,21.7376,1924324.0918478,0
+WEC.US,D,20110915,000000,21.8746,22.0858,21.7875,22.0252,1507568.1646383,0
+WEC.US,D,20110916,000000,22.0936,22.3088,22.0526,22.1142,2342264.03414,0
+WEC.US,D,20110919,000000,21.7798,22.1142,21.7601,22.0457,1376586.2404942,0
+WEC.US,D,20110920,000000,22.122,22.6521,22.0781,22.2316,2515018.787477,0
+WEC.US,D,20110921,000000,22.2922,22.4799,21.8236,21.8373,1916977.6770209,0
+WEC.US,D,20110922,000000,21.3484,21.548,21.183,21.3415,4848725.8076036,0
+WEC.US,D,20110923,000000,21.3269,21.7728,21.2691,21.7601,3751806.3835692,0
+WEC.US,D,20110926,000000,21.9284,21.9489,21.5919,21.7269,2367805.2230578,0
+WEC.US,D,20110927,000000,21.9323,21.9655,21.677,21.7601,3611112.0593638,0
+WEC.US,D,20110928,000000,21.7601,21.9401,21.542,21.5792,3221925.8926818,0
+WEC.US,D,20110929,000000,21.8619,22.0457,21.6985,22.0085,2415801.7999264,0
+WEC.US,D,20110930,000000,21.8677,22.1396,21.7945,21.8109,2671490.7772624,0
+WEC.US,D,20111003,000000,21.8326,22.1279,21.677,21.677,4402076.0557189,0
+WEC.US,D,20111004,000000,21.499,21.499,20.786,21.1693,4733977.5686655,0
+WEC.US,D,20111005,000000,21.2066,21.4295,20.9865,21.3552,3749773.7220973,0
+WEC.US,D,20111006,000000,21.3728,22.1142,21.2751,21.9401,4392157.1176208,0
+WEC.US,D,20111007,000000,22.0604,22.1886,21.8236,21.9489,2901610.9591114,0
+WEC.US,D,20111010,000000,22.1963,22.3147,22.1328,22.3001,2089077.0299537,0
+WEC.US,D,20111011,000000,22.2179,22.2179,21.9401,21.9978,1460109.4046381,0
+WEC.US,D,20111012,000000,22.0193,22.1386,21.767,21.9489,1860235.9524816,0
+WEC.US,D,20111013,000000,21.8873,22.1142,21.7347,22.0457,1407856.3037717,0
+WEC.US,D,20111014,000000,22.1669,22.2267,22.0085,22.1963,1257023.2113793,0
+WEC.US,D,20111017,000000,22.1963,22.3001,22.0252,22.0692,1230537.2643126,0
+WEC.US,D,20111018,000000,22.0936,22.3851,21.8932,22.3088,1978765.2689465,0
+WEC.US,D,20111019,000000,22.3528,22.7362,22.3293,22.5319,3245813.7548391,0
+WEC.US,D,20111020,000000,22.5475,22.7362,22.4204,22.569,2440855.2727867,0
+WEC.US,D,20111021,000000,22.7284,22.9504,22.6844,22.9357,2363118.2410722,0
+WEC.US,D,20111024,000000,22.927,23.2516,22.7939,23.1753,3422242.2268221,0
+WEC.US,D,20111025,000000,23.0874,23.1216,22.6061,22.6374,2774977.5808626,0
+WEC.US,D,20111026,000000,22.8302,22.8379,22.5758,22.6443,2880388.6645888,0
+WEC.US,D,20111027,000000,23.4462,23.4462,22.9896,23.2859,2797450.3507274,0
+WEC.US,D,20111028,000000,23.3044,23.3044,22.7793,22.8907,3072394.3989082,0
+WEC.US,D,20111031,000000,22.7499,22.8095,22.5895,22.609,2636167.6606274,0
+WEC.US,D,20111101,000000,22.1523,22.3997,21.9205,22.0085,3235085.0240418,0
+WEC.US,D,20111102,000000,22.4134,22.6521,22.3381,22.5396,2869589.38367,0
+WEC.US,D,20111103,000000,22.6589,22.8839,22.5758,22.8379,2663887.7235877,0
+WEC.US,D,20111104,000000,22.6003,22.8702,22.4722,22.8085,1891524.4201387,0
+WEC.US,D,20111107,000000,22.8379,23.0041,22.5612,22.927,1666076.9057578,0
+WEC.US,D,20111108,000000,22.9631,23.1441,22.6981,23.1167,2332272.5009892,0
+WEC.US,D,20111109,000000,22.8085,22.8907,22.5055,22.569,3499939.382381,0
+WEC.US,D,20111110,000000,22.8222,22.9553,22.6443,22.878,2560904.9954935,0
+WEC.US,D,20111111,000000,23.0697,23.2977,23.0697,23.2907,2218205.2240936,0
+WEC.US,D,20111114,000000,23.1665,23.3504,22.8702,22.8986,1377655.7394376,0
+WEC.US,D,20111115,000000,22.8702,23.1665,22.7793,23.1167,1956618.6655855,0
+WEC.US,D,20111116,000000,22.9436,23.1939,22.8222,22.9133,3045084.3446251,0
+WEC.US,D,20111117,000000,22.8302,22.9631,22.5249,22.7225,2084989.2127683,0
+WEC.US,D,20111118,000000,22.8496,23.056,22.8222,22.927,1863824.8064889,0
+WEC.US,D,20111121,000000,22.7714,22.8085,22.4066,22.61,2040160.234109,0
+WEC.US,D,20111122,000000,22.6227,22.6589,22.2657,22.345,1931575.4173805,0
+WEC.US,D,20111123,000000,22.1886,22.3001,21.9978,22.1328,1720656.115703,0
+WEC.US,D,20111125,000000,22.0692,22.4555,22.0692,22.4204,1523251.7633897,0
+WEC.US,D,20111128,000000,22.8165,22.8428,22.3802,22.4888,1826254.3106209,0
+WEC.US,D,20111129,000000,22.5249,22.8302,22.4643,22.7284,1980240.6867051,0
+WEC.US,D,20111130,000000,23.1518,23.3387,23.0824,23.3094,2275416.2603108,0
+WEC.US,D,20111201,000000,23.3563,23.5676,23.2516,23.3719,2096092.1659491,0
+WEC.US,D,20111202,000000,23.5245,23.6282,23.1441,23.1598,2627233.3568339,0
+WEC.US,D,20111205,000000,23.4189,23.5442,23.103,23.2213,1969996.6045687,0
+WEC.US,D,20111206,000000,23.283,23.3973,23.1822,23.2487,1938400.3747874,0
+WEC.US,D,20111207,000000,23.1665,23.2369,22.8839,23.1441,2152170.3103599,0
+WEC.US,D,20111208,000000,23.103,23.1216,22.7636,22.8302,1813874.2979941,0
+WEC.US,D,20111209,000000,22.9631,23.278,22.8986,23.2369,1856424.2009891,0
+WEC.US,D,20111212,000000,23.1098,23.1872,22.8379,22.9758,1695743.7430857,0
+WEC.US,D,20111213,000000,23.103,23.3925,23.0238,23.1294,1459064.4448672,0
+WEC.US,D,20111214,000000,23.0824,23.1872,22.8222,22.8222,2210524.4630388,0
+WEC.US,D,20111215,000000,23.0403,23.4404,22.9758,23.3719,2320530.5068528,0
+WEC.US,D,20111216,000000,23.4766,23.6145,23.3866,23.4961,2619406.3832083,0
+WEC.US,D,20111219,000000,23.5949,23.7837,23.5616,23.68,3085880.7192375,0
+WEC.US,D,20111220,000000,23.8561,24.0516,23.7485,23.996,2812275.0784343,0
+WEC.US,D,20111221,000000,23.9666,24.2796,23.9587,24.2796,2333332.797743,0
+WEC.US,D,20111222,000000,24.3392,24.4448,24.128,24.2482,2410376.5978288,0
+WEC.US,D,20111223,000000,24.4547,24.5163,24.3246,24.4223,1035635.9076147,0
+WEC.US,D,20111227,000000,24.4605,24.7334,24.4223,24.7109,927643.09842758,0
+WEC.US,D,20111228,000000,24.7177,24.7618,24.5925,24.6102,1364349.3730415,0
+WEC.US,D,20111229,000000,24.7334,24.8234,24.6356,24.7979,1146764.6185796,0
+WEC.US,D,20111230,000000,24.8087,24.8605,24.5632,24.5632,1174971.3751318,0
+WEC.US,D,20120103,000000,24.7979,24.8361,24.1711,24.2796,2480095.4548638,0
+WEC.US,D,20120104,000000,24.2424,24.3177,24.0859,24.2062,2016231.4733306,0
+WEC.US,D,20120105,000000,24.1711,24.4448,24.0164,24.3392,2160571.9096128,0
+WEC.US,D,20120106,000000,24.3813,24.4605,24.1357,24.2336,2426038.724804,0
+WEC.US,D,20120109,000000,24.2336,24.2835,24.1357,24.2424,1045531.3290057,0
+WEC.US,D,20120110,000000,24.3734,24.3959,24.1847,24.2482,2097870.2335043,0
+WEC.US,D,20120111,000000,24.2042,24.2316,24.0067,24.0488,1133879.5079816,0
+WEC.US,D,20120112,000000,24.1055,24.1748,24.0488,24.126,1404983.1756348,0
+WEC.US,D,20120113,000000,23.8619,24.0379,23.7162,24.0379,1519877.6271436,0
+WEC.US,D,20120117,000000,24.2238,24.4547,24.0703,24.0967,1451229.2915175,0
+WEC.US,D,20120118,000000,24.0927,24.1152,23.8561,23.9803,1548283.7644739,0
+WEC.US,D,20120119,000000,24.0164,24.0164,23.8052,23.9587,1565175.9174808,0
+WEC.US,D,20120120,000000,24.0291,24.1748,23.8855,23.9627,1904210.1499587,0
+WEC.US,D,20120123,000000,23.9666,24.1357,23.8688,24.0644,2212429.3163195,0
+WEC.US,D,20120124,000000,23.9039,23.9392,23.7994,23.8326,1072350.5998348,0
+WEC.US,D,20120125,000000,23.68,24.3323,23.6203,24.2835,1745735.1502016,0
+WEC.US,D,20120126,000000,24.3246,24.5436,24.2424,24.437,1146788.1352868,0
+WEC.US,D,20120127,000000,24.0488,24.2706,24.0067,24.0605,1869205.0201032,0
+WEC.US,D,20120130,000000,23.9509,24.0732,23.8326,23.8892,2008538.4426894,0
+WEC.US,D,20120131,000000,23.9813,24.0389,23.7397,23.8892,3160546.2645025,0
+WEC.US,D,20120201,000000,24.0097,24.1357,23.9119,24.0311,3017195.5748524,0
+WEC.US,D,20120202,000000,24.0488,24.3236,23.8922,24.1748,4340007.2857729,0
+WEC.US,D,20120203,000000,24.3323,24.3959,24.1748,24.3549,2351830.2216306,0
+WEC.US,D,20120206,000000,24.2952,24.4038,24.2619,24.3607,1972652.9700133,0
+WEC.US,D,20120207,000000,24.2952,24.6306,24.2405,24.5445,1487195.5389703,0
+WEC.US,D,20120208,000000,24.5388,24.5573,23.9852,24.3236,3530078.5987833,0
+WEC.US,D,20120209,000000,24.3167,24.4282,24.1691,24.3891,1911118.949539,0
+WEC.US,D,20120210,000000,24.3099,24.3549,24.1338,24.2826,2282162.487872,0
+WEC.US,D,20120213,000000,24.3891,24.4223,24.1748,24.2952,2460219.747443,0
+WEC.US,D,20120214,000000,24.2786,24.3323,24.0967,24.3236,2241220.9231544,0
+WEC.US,D,20120215,000000,24.3734,24.4458,24.1611,24.3167,1693179.3995386,0
+WEC.US,D,20120216,000000,24.3549,24.5652,24.2893,24.3959,1244909.0397902,0
+WEC.US,D,20120217,000000,24.5308,24.5308,24.3236,24.3676,1433868.8492984,0
+WEC.US,D,20120221,000000,24.4547,24.4547,24.1338,24.2552,1228073.1223874,0
+WEC.US,D,20120222,000000,24.302,24.3676,24.1484,24.302,1068646.2072228,0
+WEC.US,D,20120223,000000,24.2405,24.4223,24.1484,24.3734,1247260.7105072,0
+WEC.US,D,20120224,000000,24.3734,24.4615,24.2706,24.3607,1087534.2129425,0
+WEC.US,D,20120227,000000,24.3099,24.3607,24.1133,24.2893,948551.49603283,0
+WEC.US,D,20120228,000000,24.3549,24.4615,24.0967,24.2111,1463845.4936816,0
+WEC.US,D,20120229,000000,24.2316,24.2952,24.0331,24.1554,1615901.4548467,0
+WEC.US,D,20120301,000000,24.2786,24.302,24.1055,24.2169,1398651.0466129,0
+WEC.US,D,20120302,000000,24.2111,24.3383,24.1484,24.2552,1533100.1513663,0
+WEC.US,D,20120305,000000,24.1691,24.2952,24.1133,24.2238,1554032.0656787,0
+WEC.US,D,20120306,000000,24.1338,24.3167,23.992,24.1691,2513860.3340324,0
+WEC.US,D,20120307,000000,24.1691,24.4184,23.9011,24.3959,2683730.7121117,0
+WEC.US,D,20120308,000000,24.5388,24.6376,24.3383,24.5652,1203970.5424691,0
+WEC.US,D,20120309,000000,24.6229,24.7646,24.4615,24.7001,1105824.0763276,0
+WEC.US,D,20120312,000000,24.7519,24.9652,24.6767,24.9339,1590443.0856368,0
+WEC.US,D,20120313,000000,24.9837,25.0571,24.8135,24.9973,1399859.6008683,0
+WEC.US,D,20120314,000000,24.9906,25.0248,24.5308,24.6179,1222178.608612,0
+WEC.US,D,20120315,000000,24.6376,24.6376,24.3734,24.5231,1139879.3357064,0
+WEC.US,D,20120316,000000,24.5231,24.5231,24.3167,24.4722,2201385.6661393,0
+WEC.US,D,20120319,000000,24.4722,24.5308,24.3323,24.3607,1237132.1669756,0
+WEC.US,D,20120320,000000,24.2826,24.4547,24.2169,24.4184,1039019.2460506,0
+WEC.US,D,20120321,000000,24.4184,24.4869,24.2482,24.4116,1255434.299947,0
+WEC.US,D,20120322,000000,24.3236,24.4615,24.2405,24.4458,1469815.6699061,0
+WEC.US,D,20120323,000000,24.4615,24.5308,24.3607,24.4547,1279181.0618612,0
+WEC.US,D,20120326,000000,24.7519,24.9113,24.6503,24.8478,2517561.6592479,0
+WEC.US,D,20120327,000000,24.8399,25.011,24.7294,24.972,2725834.8201359,0
+WEC.US,D,20120328,000000,24.9652,25.0248,24.6767,24.7519,1627516.6632577,0
+WEC.US,D,20120329,000000,24.6503,24.8722,24.4722,24.8331,2092275.3021289,0
+WEC.US,D,20120330,000000,24.9505,25.0023,24.7646,24.9339,2319464.0753058,0
+WEC.US,D,20120402,000000,24.9055,25.1402,24.793,25.0844,1703289.5386906,0
+WEC.US,D,20120403,000000,25.0981,25.1041,24.8859,25.0717,2058479.7489944,0
+WEC.US,D,20120404,000000,24.9172,25.0092,24.8615,24.926,1677444.6775107,0
+WEC.US,D,20120405,000000,24.9172,24.9543,24.6962,24.7686,1353456.0252941,0
+WEC.US,D,20120409,000000,24.6306,24.9192,24.6229,24.8478,2201238.4311031,0
+WEC.US,D,20120410,000000,24.7715,24.7715,24.481,24.5181,1780299.597414,0
+WEC.US,D,20120411,000000,24.6767,24.7216,24.5026,24.5866,1669689.2764723,0
+WEC.US,D,20120412,000000,24.6306,24.8194,24.5181,24.8028,1497744.3158344,0
+WEC.US,D,20120413,000000,24.7519,24.9769,24.7001,24.7001,1392630.7695773,0
+WEC.US,D,20120416,000000,24.7852,25.1402,24.7294,25.0502,1880311.0406806,0
+WEC.US,D,20120417,000000,25.147,25.2702,24.9172,25.2165,1753894.4251242,0
+WEC.US,D,20120418,000000,25.2234,25.3857,25.0981,25.2018,1873130.2652696,0
+WEC.US,D,20120419,000000,25.2311,25.2381,24.9769,25.1099,1549320.5445206,0
+WEC.US,D,20120420,000000,25.1549,25.4561,25.1099,25.4356,2000345.4264044,0
+WEC.US,D,20120423,000000,25.2829,25.3456,25.147,25.2546,1265016.8468861,0
+WEC.US,D,20120424,000000,25.2448,25.4747,25.2448,25.3994,1542998.6401539,0
+WEC.US,D,20120425,000000,25.5373,25.6703,25.3857,25.6352,2089406.2638541,0
+WEC.US,D,20120426,000000,25.6566,25.82,25.5304,25.7769,4543539.2740021,0
+WEC.US,D,20120427,000000,25.8679,25.9686,25.7349,25.9325,1268433.9266845,0
+WEC.US,D,20120430,000000,25.9618,26.1114,25.8073,26.1114,1751041.7462978,0
+WEC.US,D,20120501,000000,26.2249,26.2249,25.861,25.9969,2451234.3203729,0
+WEC.US,D,20120502,000000,25.9902,26.0889,25.7397,25.8327,1832936.1228538,0
+WEC.US,D,20120503,000000,25.7906,26.0253,25.683,25.6909,1700626.0159873,0
+WEC.US,D,20120504,000000,25.6909,25.8767,25.6125,25.8111,1524268.0941256,0
+WEC.US,D,20120507,000000,25.7671,25.8395,25.6909,25.7113,937087.61252018,0
+WEC.US,D,20120508,000000,25.6125,26.0176,25.6125,26.0176,2282517.2834105,0
+WEC.US,D,20120509,000000,25.8552,26.1261,25.8327,26.0126,2250441.5172961,0
+WEC.US,D,20120510,000000,26.2923,26.4771,26.1261,26.3599,2573334.0864656,0
+WEC.US,D,20120511,000000,26.306,26.6835,26.2845,26.5828,2999771.7397704,0
+WEC.US,D,20120514,000000,26.6268,26.7608,26.3746,26.619,2089130.1981613,0
+WEC.US,D,20120515,000000,26.4978,26.6913,26.2053,26.5622,2430186.8674557,0
+WEC.US,D,20120516,000000,26.5691,26.7315,26.4771,26.6766,1729820.4742406,0
+WEC.US,D,20120517,000000,26.706,26.706,26.4126,26.4273,1117229.6793051,0
+WEC.US,D,20120518,000000,26.4841,26.6492,26.171,26.2327,2719091.6599713,0
+WEC.US,D,20120521,000000,26.2327,26.3833,26.171,26.306,2227290.8527854,0
+WEC.US,D,20120522,000000,26.3746,26.7246,26.3344,26.5955,2460622.5988615,0
+WEC.US,D,20120523,000000,26.5339,26.6562,26.3481,26.4684,2219659.170076,0
+WEC.US,D,20120524,000000,26.3422,26.7383,26.2845,26.6562,1673830.2618652,0
+WEC.US,D,20120525,000000,26.6913,26.799,26.6492,26.799,1953470.4942213,0
+WEC.US,D,20120529,000000,26.889,26.9202,26.6492,26.889,1858666.4678944,0
+WEC.US,D,20120530,000000,26.7862,26.8977,26.5467,26.5467,1750340.3349449,0
+WEC.US,D,20120531,000000,26.6034,27.1354,26.5828,27.0425,2776706.5700724,0
+WEC.US,D,20120601,000000,26.8811,27.105,26.7696,27.0052,1946645.5368144,0
+WEC.US,D,20120604,000000,27.0493,27.1275,26.8538,27.0132,1809532.9093575,0
+WEC.US,D,20120605,000000,26.9349,27.1549,26.8752,27.0699,1489383.6152027,0
+WEC.US,D,20120606,000000,27.1677,27.419,27.0199,27.419,1892026.4507136,0
+WEC.US,D,20120607,000000,27.554,27.599,27.3622,27.4112,1564786.3581142,0
+WEC.US,D,20120608,000000,27.3212,27.5863,27.2352,27.5863,1772596.3421175,0
+WEC.US,D,20120611,000000,27.6988,27.8103,27.5207,27.554,1318537.8050087,0
+WEC.US,D,20120612,000000,27.5941,27.776,27.4269,27.776,1463378.2269347,0
+WEC.US,D,20120613,000000,27.7466,27.8904,27.5941,27.7975,2028331.3304023,0
+WEC.US,D,20120614,000000,27.8504,27.9413,27.7643,27.8269,2307324.3420785,0
+WEC.US,D,20120615,000000,27.9707,28.1477,27.8434,28.0772,2618484.1193011,0
+WEC.US,D,20120618,000000,28.0645,28.1976,27.9911,28.0499,3102222.7857896,0
+WEC.US,D,20120619,000000,28.1692,28.177,27.8768,27.8904,2954524.5727096,0
+WEC.US,D,20120620,000000,27.8904,27.9267,27.4836,27.599,3090122.9287178,0
+WEC.US,D,20120621,000000,27.6234,27.8621,27.4112,27.4317,2603826.0534753,0
+WEC.US,D,20120622,000000,27.554,27.6899,27.4386,27.5863,1696066.8421929,0
+WEC.US,D,20120625,000000,27.4112,27.7643,27.3906,27.6655,2951208.7169986,0
+WEC.US,D,20120626,000000,27.6899,28.0128,27.6567,27.8768,2447115.8292216,0
+WEC.US,D,20120627,000000,27.9628,28.3697,27.9628,28.2807,1608059.1442381,0
+WEC.US,D,20120628,000000,28.1692,28.2748,27.8768,28.2415,1610533.5108187,0
+WEC.US,D,20120629,000000,28.5526,28.5848,28.177,28.2748,2317973.3205644,0
+WEC.US,D,20120702,000000,28.4773,28.7432,28.4069,28.6944,2537084.6160612,0
+WEC.US,D,20120703,000000,28.6855,28.8069,28.4685,28.5399,827970.09125101,0
+WEC.US,D,20120705,000000,28.5477,28.5926,28.398,28.5007,1205074.8052407,0
+WEC.US,D,20120706,000000,28.3129,28.6524,28.3041,28.5926,1704781.3158978,0
+WEC.US,D,20120709,000000,28.577,28.7432,28.493,28.5477,1857241.1509469,0
+WEC.US,D,20120710,000000,28.5291,28.7823,28.4616,28.6387,2245941.6465025,0
+WEC.US,D,20120711,000000,28.6387,28.8362,28.5477,28.7823,1849274.0995438,0
+WEC.US,D,20120712,000000,28.7208,29.0504,28.7002,28.9203,1830729.642242,0
+WEC.US,D,20120713,000000,28.9203,29.2401,28.8988,29.2332,1516378.7501029,0
+WEC.US,D,20120716,000000,29.1266,29.293,29.0935,29.1062,1677842.4166016,0
+WEC.US,D,20120717,000000,29.156,29.293,29.0699,29.1853,1821429.2957889,0
+WEC.US,D,20120718,000000,29.1209,29.5052,29.1129,29.4973,2086792.8419616,0
+WEC.US,D,20120719,000000,29.4495,29.4905,29.1932,29.4415,2709694.179293,0
+WEC.US,D,20120720,000000,29.3389,29.5218,29.3115,29.4122,1921770.9954215,0
+WEC.US,D,20120723,000000,29.2733,29.3791,29.0855,29.1403,1817332.2764137,0
+WEC.US,D,20120724,000000,28.8635,29.0338,28.8146,28.9506,4136972.2157904,0
+WEC.US,D,20120725,000000,29.0504,29.1002,28.4069,28.5682,4045074.0364974,0
+WEC.US,D,20120726,000000,28.842,29.0641,28.8283,28.9575,1846004.2547817,0
+WEC.US,D,20120727,000000,29.0778,29.2733,28.8704,29.2332,1828484.30794,0
+WEC.US,D,20120730,000000,29.1766,29.4201,29.0406,29.3193,1267288.7652919,0
+WEC.US,D,20120731,000000,29.3791,29.3791,29.1129,29.1129,1499940.571791,0
+WEC.US,D,20120801,000000,29.2215,29.6372,28.7472,28.7746,2674864.9135086,0
+WEC.US,D,20120802,000000,28.7765,28.8216,28.3344,28.535,2787248.1896778,0
+WEC.US,D,20120803,000000,28.8547,28.9927,28.7208,28.8362,2360478.235076,0
+WEC.US,D,20120806,000000,28.9613,29.1345,28.8704,28.8704,1363584.5688257,0
+WEC.US,D,20120807,000000,28.9995,29.0552,28.4616,28.4616,2962620.4547693,0
+WEC.US,D,20120808,000000,28.3618,28.441,28.177,28.3775,2681677.6013292,0
+WEC.US,D,20120809,000000,28.4126,28.4126,27.9413,28.1251,3143137.7664034,0
+WEC.US,D,20120810,000000,28.1633,28.3364,28.0118,28.2709,1465974.2669131,0
+WEC.US,D,20120813,000000,28.2073,28.3217,27.9961,28.0772,1796607.9226037,0
+WEC.US,D,20120814,000000,28.0723,28.1936,28.0185,28.0772,1390621.6248126,0
+WEC.US,D,20120815,000000,28.0842,28.1555,27.9393,28.0411,1147382.1877593,0
+WEC.US,D,20120816,000000,28.0645,28.0723,27.7095,27.7516,2444264.1728609,0
+WEC.US,D,20120817,000000,27.817,27.9335,27.596,27.7672,1256446.5408209,0
+WEC.US,D,20120820,000000,27.7095,27.824,27.6077,27.824,928516.28398945,0
+WEC.US,D,20120821,000000,27.8083,27.9031,27.6518,27.7173,1412928.7552617,0
+WEC.US,D,20120822,000000,27.6351,27.954,27.6351,27.8806,2167086.0374991,0
+WEC.US,D,20120823,000000,27.8406,27.8621,27.5081,27.5081,1492734.2347417,0
+WEC.US,D,20120824,000000,27.4865,27.6684,27.421,27.6351,1089038.2597358,0
+WEC.US,D,20120827,000000,27.6518,27.7379,27.5804,27.6518,926128.82697892,0
+WEC.US,D,20120828,000000,27.6019,27.6684,27.4727,27.5491,891062.34919174,0
+WEC.US,D,20120829,000000,27.5276,27.7379,27.5031,27.5491,1438746.0098723,0
+WEC.US,D,20120830,000000,27.4865,27.5667,27.3632,27.4416,874612.92375904,0
+WEC.US,D,20120831,000000,27.5334,27.5902,27.3065,27.3368,1382819.1903598,0
+WEC.US,D,20120904,000000,27.3916,27.7095,27.3301,27.6351,1683258.4165094,0
+WEC.US,D,20120905,000000,27.6948,27.7232,27.4582,27.6137,1497854.7421115,0
+WEC.US,D,20120906,000000,27.7936,27.9961,27.6137,27.7887,1536500.8717163,0
+WEC.US,D,20120907,000000,27.7672,27.8024,27.4503,27.4727,1120744.9157943,0
+WEC.US,D,20120910,000000,27.7613,27.7613,27.2674,27.2674,1612111.1751302,0
+WEC.US,D,20120911,000000,27.2674,27.466,27.1823,27.2674,1526531.8328072,0
+WEC.US,D,20120912,000000,27.2762,27.3368,26.9241,26.9525,1632864.1579749,0
+WEC.US,D,20120913,000000,26.887,27.2215,26.8733,27.2078,3181648.9305582,0
+WEC.US,D,20120914,000000,27.1823,27.2821,26.8097,26.9114,2797804.1238005,0
+WEC.US,D,20120917,000000,26.8782,27.061,26.5789,26.75,2873640.3920964,0
+WEC.US,D,20120918,000000,26.7197,26.7276,26.5358,26.5477,2295731.6279091,0
+WEC.US,D,20120919,000000,26.5358,26.7647,26.4996,26.5427,1860664.3655384,0
+WEC.US,D,20120920,000000,26.4928,26.5721,26.398,26.4928,3010964.6699178,0
+WEC.US,D,20120921,000000,26.5212,26.5477,26.3843,26.4469,4457932.3251099,0
+WEC.US,D,20120924,000000,26.441,26.8185,26.441,26.7745,2543049.6799581,0
+WEC.US,D,20120925,000000,26.8038,27.0894,26.7363,26.9329,3013525.9460683,0
+WEC.US,D,20120926,000000,26.9935,27.466,26.9935,27.1549,2921554.1492571,0
+WEC.US,D,20120927,000000,27.1481,27.1549,26.8038,26.9241,1968604.006518,0
+WEC.US,D,20120928,000000,26.8733,27.1745,26.7363,27.1267,1881851.8962332,0
+WEC.US,D,20121001,000000,27.2498,27.2498,26.9681,27.0112,1500771.8362661,0
+WEC.US,D,20121002,000000,27.0483,27.1745,26.8948,26.9808,1221553.8821737,0
+WEC.US,D,20121003,000000,27.0189,27.243,26.9935,27.1481,1221040.604478,0
+WEC.US,D,20121004,000000,27.243,27.466,27.2127,27.3134,958462.25440673,0
+WEC.US,D,20121005,000000,27.3799,27.5217,27.3134,27.4337,1717663.3590993,0
+WEC.US,D,20121008,000000,27.4279,27.5579,27.2988,27.5081,960374.2649462,0
+WEC.US,D,20121009,000000,27.5031,27.596,27.4279,27.5031,1115503.7574919,0
+WEC.US,D,20121010,000000,27.5276,27.5804,27.3232,27.4727,1206650.4246211,0
+WEC.US,D,20121011,000000,27.5149,27.5725,27.3916,27.466,1237778.36519,0
+WEC.US,D,20121012,000000,27.5423,27.6802,27.3632,27.4797,1876978.8255212,0
+WEC.US,D,20121015,000000,27.4797,27.7007,27.3712,27.6948,1551997.3592757,0
+WEC.US,D,20121016,000000,27.7329,27.9393,27.7095,27.8474,2161541.2069346,0
+WEC.US,D,20121017,000000,27.6742,28.0185,27.3495,27.9618,2979823.437297,0
+WEC.US,D,20121018,000000,27.9472,28.0342,27.8406,27.9188,1566911.0414838,0
+WEC.US,D,20121019,000000,27.9188,27.9618,27.6284,27.7232,1154173.4038038,0
+WEC.US,D,20121022,000000,27.6449,27.7329,27.2988,27.4865,1634183.1385076,0
+WEC.US,D,20121023,000000,27.3495,27.4865,27.1267,27.2674,1119357.4300712,0
+WEC.US,D,20121024,000000,27.3858,27.4944,27.0336,27.0747,1237888.7914671,0
+WEC.US,D,20121025,000000,27.1677,27.2674,27.0336,27.2215,1578210.3080462,0
+WEC.US,D,20121026,000000,27.2762,27.3428,27.1267,27.2762,1160166.0742701,0
+WEC.US,D,20121031,000000,27.5031,27.7379,27.2821,27.7007,1587742.7541743,0
+WEC.US,D,20121101,000000,27.817,27.9393,27.596,27.6204,1864586.5433082,0
+WEC.US,D,20121102,000000,27.7516,27.8679,27.4944,27.5081,1228819.5222238,0
+WEC.US,D,20121105,000000,27.4416,27.4416,26.8391,26.9046,2093938.8535447,0
+WEC.US,D,20121106,000000,27.0112,27.1911,26.795,27.0112,2304884.7393259,0
+WEC.US,D,20121107,000000,26.9613,27.3632,26.4361,26.5848,2082893.1584335,0
+WEC.US,D,20121108,000000,26.5906,26.9329,26.5427,26.5427,1923278.1096115,0
+WEC.US,D,20121109,000000,26.6532,26.6895,26.3599,26.3666,1652623.3043254,0
+WEC.US,D,20121112,000000,26.5358,26.5427,26.3519,26.4547,1860253.3343956,0
+WEC.US,D,20121113,000000,26.4126,26.8351,26.3335,26.6826,1583692.7682135,0
+WEC.US,D,20121114,000000,26.7159,26.7216,26.3599,26.4841,1823121.4762397,0
+WEC.US,D,20121115,000000,26.4694,26.705,26.1446,26.2249,1902743.9343899,0
+WEC.US,D,20121116,000000,26.2513,26.4624,26.2014,26.4048,4169527.5182382,0
+WEC.US,D,20121119,000000,26.6601,26.8127,26.4624,26.6219,2489870.2253224,0
+WEC.US,D,20121120,000000,26.6532,26.7159,26.2904,26.5212,1715042.7799481,0
+WEC.US,D,20121121,000000,26.5721,26.6826,26.2366,26.4624,1677047.9608855,0
+WEC.US,D,20121123,000000,26.5564,26.6689,26.1525,26.2748,1225477.0824091,0
+WEC.US,D,20121126,000000,26.2092,26.6465,26.2092,26.4283,2529449.8659551,0
+WEC.US,D,20121127,000000,26.4624,26.7216,26.4547,26.6308,1770345.8954879,0
+WEC.US,D,20121128,000000,26.53,26.841,26.4126,26.7901,1820506.0094161,0
+WEC.US,D,20121129,000000,26.798,26.9769,26.6895,26.9769,1667677.064311,0
+WEC.US,D,20121130,000000,26.8899,27.2489,26.8468,27.2489,2504373.8988531,0
+WEC.US,D,20121203,000000,27.3124,27.3124,26.9838,27.11,2007026.2161718,0
+WEC.US,D,20121204,000000,27.11,27.2654,26.8468,26.8752,1418785.4378126,0
+WEC.US,D,20121205,000000,26.9271,27.5921,26.8264,27.4513,2379059.5011369,0
+WEC.US,D,20121206,000000,27.4346,27.5588,27.2273,27.3291,1533404.846094,0
+WEC.US,D,20121207,000000,27.3485,27.4416,27.2587,27.4346,1222954.6599486,0
+WEC.US,D,20121210,000000,27.3858,27.4346,27.2048,27.2743,2332895.1824966,0
+WEC.US,D,20121211,000000,27.2811,27.3858,27.153,27.3212,1620328.7305877,0
+WEC.US,D,20121212,000000,27.3702,27.5031,27.2489,27.2654,1485562.6615203,0
+WEC.US,D,20121213,000000,27.2342,27.2654,27.0239,27.0776,1249236.1139096,0
+WEC.US,D,20121214,000000,27.11,27.1647,26.7363,26.8987,1857775.9004186,0
+WEC.US,D,20121217,000000,26.9915,27.4416,26.8675,27.3485,1554353.119855,0
+WEC.US,D,20121218,000000,27.3046,27.6156,27.2048,27.5735,2002525.3229126,0
+WEC.US,D,20121219,000000,27.5227,27.5286,27.2654,27.2889,1339376.6749578,0
+WEC.US,D,20121220,000000,27.3291,27.4727,27.1412,27.2811,1265388.0018732,0
+WEC.US,D,20121221,000000,27.1598,27.3291,27.0719,27.2195,2058208.7956292,0
+WEC.US,D,20121224,000000,27.2107,27.2107,26.9075,27.1412,774461.40271485,0
+WEC.US,D,20121226,000000,27.1647,27.2743,26.7443,26.7901,1082064.0223616,0
+WEC.US,D,20121227,000000,26.7598,26.9154,26.4624,26.7363,1017228.4606937,0
+WEC.US,D,20121228,000000,26.6219,26.882,26.4624,26.4841,1998442.6180546,0
+WEC.US,D,20121231,000000,26.4204,26.7901,26.2513,26.752,2524949.9951614,0
+WEC.US,D,20130102,000000,27.0513,27.3485,27.0454,27.3428,1565604.3305375,0
+WEC.US,D,20130103,000000,27.3858,27.4053,27.2195,27.2743,1080838.0861922,0
+WEC.US,D,20130104,000000,27.3359,27.42,27.2342,27.3632,1318308.7727301,0
+WEC.US,D,20130107,000000,27.2978,27.3428,26.9574,27.1012,1828941.3500314,0
+WEC.US,D,20130108,000000,27.0152,27.0856,26.9154,26.9632,2158764.1905574,0
+WEC.US,D,20130109,000000,27.0152,27.0776,26.882,27.0072,1599625.8485539,0
+WEC.US,D,20130110,000000,27.153,27.4279,27.0582,27.3916,2435451.5424652,0
+WEC.US,D,20130111,000000,27.8053,27.8933,27.4807,27.6087,1695845.9896386,0
+WEC.US,D,20130114,000000,27.6029,27.7643,27.5031,27.6303,1701531.9204461,0
+WEC.US,D,20130115,000000,27.6303,27.6303,27.4053,27.6156,1270375.5887243,0
+WEC.US,D,20130116,000000,27.5031,27.597,27.3789,27.4279,1118703.0521326,0
+WEC.US,D,20130117,000000,27.4346,27.6704,27.4053,27.551,1336086.3808851,0
+WEC.US,D,20130118,000000,27.5823,27.6704,27.42,27.6704,1477654.913118,0
+WEC.US,D,20130122,000000,27.6889,28.0088,27.6811,27.9941,1091024.9102589,0
+WEC.US,D,20130123,000000,27.9374,27.9863,27.776,27.9863,1533388.4866456,0
+WEC.US,D,20130124,000000,28.0225,28.1917,27.9794,28.0088,1192558.8046985,0
+WEC.US,D,20130125,000000,28.2064,28.2709,27.9217,28.1467,1340187.4901226,0
+WEC.US,D,20130128,000000,28.0225,28.1096,27.8855,27.9667,1547141.670478,0
+WEC.US,D,20130129,000000,27.9501,28.2493,27.9501,28.2259,1488275.2625691,0
+WEC.US,D,20130130,000000,28.1613,28.489,27.9501,28.4215,2624650.6089073,0
+WEC.US,D,20130131,000000,28.5183,28.6279,28.3227,28.6279,3530727.8643943,0
+WEC.US,D,20130201,000000,28.8009,28.932,28.6387,28.8939,2740015.3945595,0
+WEC.US,D,20130204,000000,28.8587,28.9545,28.7218,28.7492,2307162.7925248,0
+WEC.US,D,20130205,000000,28.8009,28.9663,28.7775,28.8225,1298989.2865571,0
+WEC.US,D,20130206,000000,28.7355,28.8724,28.5907,28.8372,1653854.3528226,0
+WEC.US,D,20130207,000000,28.8792,29.0406,28.7843,29.0406,1802337.8194289,0
+WEC.US,D,20130208,000000,29.0318,29.1052,28.8851,29.0845,1619711.1614082,0
+WEC.US,D,20130211,000000,29.0925,29.1472,29.0034,29.1403,1606971.2409152,0
+WEC.US,D,20130212,000000,29.1209,29.2362,29.0034,29.2362,1134463.3357986,0
+WEC.US,D,20130213,000000,29.2518,29.3457,29.0621,29.1716,1181370.9868788,0
+WEC.US,D,20130214,000000,29.0689,29.2137,28.8216,28.8831,2148543.6251282,0
+WEC.US,D,20130215,000000,28.9966,29.1639,28.9233,29.1266,1753379.1024974,0
+WEC.US,D,20130219,000000,29.2,29.4505,29.1472,29.4415,1089259.1122901,0
+WEC.US,D,20130220,000000,29.4279,29.6333,29.3691,29.3838,999423.24596936,0
+WEC.US,D,20130221,000000,29.3918,29.4924,29.2821,29.3771,1254628.5971101,0
+WEC.US,D,20130222,000000,29.4279,29.6039,29.4279,29.5609,1181686.9287272,0
+WEC.US,D,20130225,000000,29.6176,29.9629,29.4348,29.4415,2037463.9925086,0
+WEC.US,D,20130226,000000,29.5687,29.8162,29.4505,29.6039,1777261.8523269,0
+WEC.US,D,20130227,000000,29.5737,29.9169,29.5737,29.8456,1552114.9428116,0
+WEC.US,D,20130228,000000,29.8523,30.3188,29.778,30.2407,3334204.8773671,0
+WEC.US,D,20130301,000000,30.1732,30.269,29.9843,30.2475,2062526.6675587,0
+WEC.US,D,20130304,000000,30.1653,30.5653,30.1438,30.5653,1729541.3411512,0
+WEC.US,D,20130305,000000,30.6456,30.714,30.4959,30.6866,2068637.9440263,0
+WEC.US,D,20130306,000000,30.6798,30.6798,30.314,30.4088,1946251.8875857,0
+WEC.US,D,20130307,000000,30.3629,30.4735,30.0646,30.0871,1742990.8527214,0
+WEC.US,D,20130308,000000,30.1369,30.3423,30.0274,30.3101,1473287.9628431,0
+WEC.US,D,20130311,000000,30.2934,30.4812,30.2407,30.4812,1092421.5981717,0
+WEC.US,D,20130312,000000,30.4588,30.5183,30.2602,30.4088,1015300.0907057,0
+WEC.US,D,20130313,000000,30.3884,30.5028,30.3101,30.3717,1823937.4037319,0
+WEC.US,D,20130314,000000,30.4088,30.4088,30.2123,30.3188,1839518.7559304,0
+WEC.US,D,20130315,000000,30.1819,30.3961,30.1536,30.2934,3470114.0628962,0
+WEC.US,D,20130318,000000,30.0499,30.2475,29.9541,30.1242,1585503.5546655,0
+WEC.US,D,20130319,000000,30.1653,30.2475,29.865,30.0871,1717509.9892699,0
+WEC.US,D,20130320,000000,30.2318,30.4735,30.1605,30.3423,1512823.6374581,0
+WEC.US,D,20130321,000000,30.2778,30.4314,30.2035,30.2856,1499421.1593021,0
+WEC.US,D,20130322,000000,30.3423,30.4881,29.9775,30.4088,1617197.9411376,0
+WEC.US,D,20130325,000000,30.5106,30.5897,30.1653,30.269,1335959.5951596,0
+WEC.US,D,20130326,000000,30.3492,30.6524,30.3101,30.6524,1418651.4948283,0
+WEC.US,D,20130327,000000,30.577,30.7531,30.4157,30.7384,1903083.3929455,0
+WEC.US,D,20130328,000000,30.7384,31.4475,30.7003,31.4045,3715265.510489,0
+WEC.US,D,20130401,000000,31.3497,31.3918,31.025,31.1629,1970294.1420377,0
+WEC.US,D,20130402,000000,31.2196,31.3351,31.068,31.1932,1216067.3321444,0
+WEC.US,D,20130403,000000,31.29,31.29,30.9927,31.1188,1289588.7384823,0
+WEC.US,D,20130404,000000,31.1571,31.2656,31.0534,31.2275,1598143.2735366,0
+WEC.US,D,20130405,000000,30.981,31.4348,30.981,31.3751,988673.04339605,0
+WEC.US,D,20130408,000000,31.3301,31.6314,31.2196,31.6245,1218368.9020505,0
+WEC.US,D,20130409,000000,31.6754,31.6949,31.3977,31.4974,1378592.3178623,0
+WEC.US,D,20130410,000000,31.5375,31.7781,31.5228,31.6314,1709933.5196989,0
+WEC.US,D,20130411,000000,31.6314,31.7175,31.4778,31.6314,1835563.8592637,0
+WEC.US,D,20130412,000000,31.5873,31.9249,31.5873,31.9179,1617067.0655498,0
+WEC.US,D,20130415,000000,31.7722,31.9747,31.3595,31.3595,1810546.1726968,0
+WEC.US,D,20130416,000000,31.4407,31.7556,31.1855,31.6627,1249436.5171532,0
+WEC.US,D,20130417,000000,31.5796,31.647,31.1355,31.3351,2733026.8426678,0
+WEC.US,D,20130418,000000,31.4554,31.5796,31.29,31.4711,2150070.1661632,0
+WEC.US,D,20130419,000000,31.5599,31.9395,31.4631,31.9336,1252588.7783795,0
+WEC.US,D,20130422,000000,31.9249,32.0588,31.7644,31.9179,1289251.3248577,0
+WEC.US,D,20130423,000000,32.0344,32.0852,31.8074,32.0636,1410088.3460218,0
+WEC.US,D,20130424,000000,32.1351,32.3561,31.9659,32.2095,1876211.9763744,0
+WEC.US,D,20130425,000000,32.3053,32.5028,32.1439,32.321,1063853.9112878,0
+WEC.US,D,20130426,000000,32.3267,32.5175,32.2172,32.2378,1052949.3164195,0
+WEC.US,D,20130429,000000,32.2534,32.6925,32.2172,32.5556,1456892.7280834,0
+WEC.US,D,20130430,000000,32.6779,32.9469,32.4814,32.9078,3131746.4779434,0
+WEC.US,D,20130501,000000,32.7874,32.8344,32.3786,32.4667,1738263.9945802,0
+WEC.US,D,20130502,000000,32.4871,32.5819,32.2896,32.4305,1415863.2313303,0
+WEC.US,D,20130503,000000,32.7004,32.7659,32.5028,32.6055,2091973.6747978,0
+WEC.US,D,20130506,000000,32.5752,32.6299,32.006,32.0636,1473473.0291038,0
+WEC.US,D,20130507,000000,32.0852,32.3786,32.0509,32.3708,2161352.0508116,0
+WEC.US,D,20130508,000000,32.312,32.496,31.959,32.091,1763337.9167513,0
+WEC.US,D,20130509,000000,32.1145,32.1527,31.25,31.5796,1941948.3301735,0
+WEC.US,D,20130510,000000,31.7126,31.8435,31.4701,31.8221,1972284.8824228,0
+WEC.US,D,20130513,000000,31.6832,31.734,31.4915,31.5502,1416217.0044034,0
+WEC.US,D,20130514,000000,31.5316,31.8846,31.5228,31.7722,1565535.8253471,0
+WEC.US,D,20130515,000000,31.7507,32.2886,31.6959,32.14,1123018.8791311,0
+WEC.US,D,20130516,000000,32.0745,32.14,31.8681,31.9189,1670969.4033147,0
+WEC.US,D,20130517,000000,32.0304,32.2652,31.9707,32.2525,1739701.5811142,0
+WEC.US,D,20130520,000000,31.9786,32.2593,31.7957,31.9277,2260622.2065697,0
+WEC.US,D,20130521,000000,31.9423,32.1488,31.8094,32.1018,1911905.2255309,0
+WEC.US,D,20130522,000000,32.0627,32.4128,31.4701,31.6245,1816823.0885802,0
+WEC.US,D,20130523,000000,31.3967,31.4113,30.7903,31.3017,2229597.5350191,0
+WEC.US,D,20130524,000000,31.2156,31.2871,30.8783,30.982,1345822.2976536,0
+WEC.US,D,20130528,000000,31.1531,31.247,30.6739,30.9527,1979493.2644033,0
+WEC.US,D,20130529,000000,30.7756,30.7825,29.9345,30.178,2599325.1602161,0
+WEC.US,D,20130530,000000,30.313,30.9527,30.2367,30.2974,2086679.3482879,0
+WEC.US,D,20130531,000000,30.2026,30.672,30.1203,30.1203,2504807.4242374,0
+WEC.US,D,20130603,000000,30.2153,30.3687,29.7653,30.2905,2256960.75751,0
+WEC.US,D,20130604,000000,30.2905,30.3473,29.9042,30.1262,1770766.1288203,0
+WEC.US,D,20130605,000000,30.0304,30.0304,29.7213,29.8005,1347652.5109507,0
+WEC.US,D,20130606,000000,29.8005,30.228,29.7936,30.228,1301952.3916606,0
+WEC.US,D,20130607,000000,30.2573,30.576,30.1135,30.4508,1134352.9095215,0
+WEC.US,D,20130610,000000,30.4508,30.5399,30.1936,30.3473,870954.5420958,0
+WEC.US,D,20130611,000000,30.0958,30.4147,30.0519,30.178,1167333.5576293,0
+WEC.US,D,20130612,000000,30.3766,30.4011,29.736,29.8005,1480445.221547,0
+WEC.US,D,20130613,000000,29.7418,30.4578,29.7418,30.4011,1245396.7558476,0
+WEC.US,D,20130614,000000,30.3687,30.5967,30.3061,30.3932,1134634.0875421,0
+WEC.US,D,20130617,000000,30.5643,30.8049,30.3766,30.5643,1289372.9982557,0
+WEC.US,D,20130618,000000,30.5897,30.7394,30.4353,30.7013,1529146.2771651,0
+WEC.US,D,20130619,000000,30.7013,30.715,29.8827,29.8827,1944643.5493082,0
+WEC.US,D,20130620,000000,29.6675,29.6997,28.8136,28.9154,2921987.6746415,0
+WEC.US,D,20130621,000000,29.1374,29.4171,28.8216,29.3066,3047739.6876042,0
+WEC.US,D,20130624,000000,29.0552,29.5677,28.8645,29.3888,2079474.0337042,0
+WEC.US,D,20130625,000000,29.5961,29.8748,29.2978,29.7213,1875565.77816,0
+WEC.US,D,20130626,000000,29.9042,30.1849,29.8299,30.0304,1955886.5802666,0
+WEC.US,D,20130627,000000,30.1849,30.4508,30.1399,30.2445,1625986.0323605,0
+WEC.US,D,20130628,000000,29.8466,30.361,29.4699,30.2524,5672904.5966726,0
+WEC.US,D,20130701,000000,30.2016,30.2651,29.559,29.736,4759928.7662604,0
+WEC.US,D,20130702,000000,29.6166,29.9501,29.6166,29.8299,4116752.9599519,0
+WEC.US,D,20130703,000000,29.7067,29.8299,29.6528,29.7418,1519021.8234957,0
+WEC.US,D,20130705,000000,29.7858,29.8611,29.2724,29.7213,1395207.3827107,0
+WEC.US,D,20130708,000000,29.8827,30.3248,29.7858,30.1486,1896432.2546785,0
+WEC.US,D,20130709,000000,30.2573,30.576,30.2153,30.534,1665531.9316308,0
+WEC.US,D,20130710,000000,30.4802,30.9165,30.3854,30.8049,1833758.1851392,0
+WEC.US,D,20130711,000000,31.2402,31.4329,30.9957,31.1892,2340376.5627731,0
+WEC.US,D,20130712,000000,31.1815,31.3967,31.069,31.3478,1873275.4553747,0
+WEC.US,D,20130715,000000,31.2705,31.8906,31.2333,31.8094,1949528.8896065,0
+WEC.US,D,20130716,000000,31.7957,31.8975,31.5639,31.6324,1969150.0031105,0
+WEC.US,D,20130717,000000,31.8094,31.9042,31.4768,31.602,1396356.6339654,0
+WEC.US,D,20130718,000000,31.6832,32.0627,31.6324,31.9707,1900600.8466409,0
+WEC.US,D,20130719,000000,32.1018,32.1018,31.8602,31.9366,2170277.1524155,0
+WEC.US,D,20130722,000000,32.0461,32.1918,31.963,32.0558,2050085.3070002,0
+WEC.US,D,20130723,000000,32.0627,32.2652,31.9551,32.2085,1400183.7224411,0
+WEC.US,D,20130724,000000,32.1859,32.2005,31.6245,31.7429,1345420.4687006,0
+WEC.US,D,20130725,000000,31.6549,32.096,31.6549,32.0461,1430415.9832065,0
+WEC.US,D,20130726,000000,31.9463,32.1654,31.7507,32.1654,1461641.0580008,0
+WEC.US,D,20130729,000000,32.0157,32.1262,31.913,31.963,2233277.3884585,0
+WEC.US,D,20130730,000000,32.2525,32.3492,32.1018,32.2222,2212618.4724425,0
+WEC.US,D,20130731,000000,32.1488,32.2749,31.913,32.0881,2444212.0271189,0
+WEC.US,D,20130801,000000,32.2436,32.4333,32.1566,32.3561,2229066.8754096,0
+WEC.US,D,20130802,000000,32.3981,32.4814,32.2142,32.4667,1163773.3326568,0
+WEC.US,D,20130805,000000,32.319,32.3981,32.2085,32.2289,1100273.11097,0
+WEC.US,D,20130806,000000,32.2525,32.2945,32.0304,32.0823,1605218.7349983,0
+WEC.US,D,20130807,000000,32.0881,32.2005,31.9189,32.14,1717140.8792139,0
+WEC.US,D,20130808,000000,32.2005,32.2652,31.9277,32.1107,1274583.0343767,0
+WEC.US,D,20130809,000000,32.1262,32.2005,31.9423,31.9707,1888055.1945984,0
+WEC.US,D,20130812,000000,32.0334,32.0334,31.6539,31.8612,1755625.4592649,0
+WEC.US,D,20130813,000000,31.9376,31.9483,31.5708,31.6157,1827445.4829624,0
+WEC.US,D,20130814,000000,31.5708,31.6304,31.3125,31.4162,1530310.8654029,0
+WEC.US,D,20130815,000000,31.2039,31.291,30.94,30.9751,1409327.6316681,0
+WEC.US,D,20130816,000000,30.8999,30.9467,30.5732,30.6983,1971692.8748815,0
+WEC.US,D,20130819,000000,30.6768,30.8362,30.3893,30.4617,1986539.0743645,0
+WEC.US,D,20130820,000000,30.3893,30.9165,30.3893,30.6504,2166280.334662,0
+WEC.US,D,20130821,000000,30.6348,30.6348,30.0881,30.2093,1950975.6783302,0
+WEC.US,D,20130822,000000,30.229,30.58,30.1623,30.4324,1471704.1637384,0
+WEC.US,D,20130823,000000,30.448,30.7893,30.313,30.7472,1318438.6258523,0
+WEC.US,D,20130826,000000,30.6905,30.7521,30.2582,30.3091,1491865.1390419,0
+WEC.US,D,20130827,000000,30.1203,30.5213,30.0881,30.3179,1327433.255112,0
+WEC.US,D,20130828,000000,30.355,30.713,30.1946,30.4979,2029581.8057445,0
+WEC.US,D,20130829,000000,30.4177,30.4617,30.2093,30.3717,2113878.9762939,0
+WEC.US,D,20130830,000000,30.4255,30.6768,30.2924,30.5595,3494217.66528,0
+WEC.US,D,20130903,000000,30.7521,30.8362,29.9169,30.0294,2933457.6929474,0
+WEC.US,D,20130904,000000,30.0352,30.0519,29.7047,29.7908,3319395.4866432,0
+WEC.US,D,20130905,000000,29.8202,29.9247,29.6558,29.7398,1704718.9455004,0
+WEC.US,D,20130906,000000,29.8513,30.0773,29.6558,29.6792,2058791.6009808,0
+WEC.US,D,20130909,000000,29.7047,29.8807,29.5619,29.7468,1669327.3236751,0
+WEC.US,D,20130910,000000,29.865,29.8885,29.6411,29.8885,1419965.3630332,0
+WEC.US,D,20130911,000000,29.909,29.909,29.5003,29.649,1712403.7964173,0
+WEC.US,D,20130912,000000,29.7614,29.8202,29.4269,29.5003,2373239.6273451,0
+WEC.US,D,20130913,000000,29.6001,29.7908,29.5227,29.6627,1803271.330457,0
+WEC.US,D,20130916,000000,29.9853,30.178,29.7261,29.7398,2210514.2383834,0
+WEC.US,D,20130917,000000,29.7535,29.9169,29.7106,29.8513,1257406.6359528,0
+WEC.US,D,20130918,000000,29.8807,30.7521,29.7261,30.6905,2598104.3363743,0
+WEC.US,D,20130919,000000,30.7678,30.8842,30.5369,30.6426,3147449.5035398,0
+WEC.US,D,20130920,000000,30.5937,30.6348,30.1038,30.229,2661750.7706319,0
+WEC.US,D,20130923,000000,30.229,30.8626,30.0137,30.7374,2676653.205719,0
+WEC.US,D,20130924,000000,30.803,30.8705,30.6348,30.7374,1773694.4700957,0
+WEC.US,D,20130925,000000,30.7893,30.8186,30.3805,30.4088,2153629.3686701,0
+WEC.US,D,20130926,000000,30.3805,30.6348,30.1849,30.3492,1663612.7638327,0
+WEC.US,D,20130927,000000,30.1849,30.3805,29.8954,30.0137,2088060.6992178,0
+WEC.US,D,20130930,000000,29.8583,30.0773,29.7819,30.0675,2357267.6933145,0
+WEC.US,D,20131001,000000,30.1565,30.2837,30.0431,30.1486,1352054.2250536,0
+WEC.US,D,20131002,000000,30.0587,30.2993,29.9335,30.2387,1658336.8417023,0
+WEC.US,D,20131003,000000,30.1262,30.2026,29.7468,29.8456,2284204.3515337,0
+WEC.US,D,20131004,000000,29.8456,30.0137,29.7995,29.9169,1353888.5282129,0
+WEC.US,D,20131007,000000,29.7614,30.0881,29.6558,29.7398,1715016.1958443,0
+WEC.US,D,20131008,000000,29.7995,30.1623,29.7819,29.9638,1921575.7045054,0
+WEC.US,D,20131009,000000,29.999,30.4548,29.909,30.0587,1692310.3038388,0
+WEC.US,D,20131010,000000,30.2524,30.5673,29.865,30.5213,1386055.2937595,0
+WEC.US,D,20131011,000000,30.5369,30.9076,30.4832,30.8842,2126540.1669412,0
+WEC.US,D,20131014,000000,30.7971,30.8705,30.2993,30.5673,1788083.6274873,0
+WEC.US,D,20131015,000000,30.4324,30.7209,30.0841,30.1692,1896813.6343209,0
+WEC.US,D,20131016,000000,30.3423,30.4685,30.1849,30.4617,1553006.5327531,0
+WEC.US,D,20131017,000000,30.403,31.0847,30.2171,31.0445,1257956.7224075,0
+WEC.US,D,20131018,000000,31.1619,31.1845,30.9614,31.0573,1269513.6502833,0
+WEC.US,D,20131021,000000,31.029,31.1992,30.7678,31.0367,1185371.8944943,0
+WEC.US,D,20131022,000000,31.0445,31.6304,31.0211,31.5287,2146877.0063157,0
+WEC.US,D,20131023,000000,31.4895,31.8925,31.424,31.5472,1603309.7918554,0
+WEC.US,D,20131024,000000,31.5355,31.6226,31.3047,31.4895,1187186.7708085,0
+WEC.US,D,20131025,000000,31.4084,31.8368,31.3047,31.8231,1359294.3034655,0
+WEC.US,D,20131028,000000,31.7957,31.9296,31.6226,31.7263,1711218.7588692,0
+WEC.US,D,20131029,000000,31.7898,31.8445,31.5708,31.7898,2088522.8536369,0
+WEC.US,D,20131030,000000,31.8925,32.0167,31.3624,31.3996,1659510.6321298,0
+WEC.US,D,20131031,000000,31.4084,31.4661,30.8265,31.3526,2352137.9837549,0
+WEC.US,D,20131101,000000,31.4895,31.6539,31.3125,31.5472,1738859.0695182,0
+WEC.US,D,20131104,000000,31.5923,31.646,31.3047,31.6,1308070.8253869,0
+WEC.US,D,20131105,000000,31.6226,31.7575,31.3321,31.3526,1546715.3023523,0
+WEC.US,D,20131106,000000,31.3947,31.5776,31.3125,31.5111,1949930.7185594,0
+WEC.US,D,20131107,000000,31.5923,31.6911,31.2656,31.3047,5257500.3688926,0
+WEC.US,D,20131108,000000,31.1325,31.2275,30.5878,31.0573,6440235.3247873,0
+WEC.US,D,20131111,000000,31.1169,31.3713,30.9957,31.1492,2172091.0062641,0
+WEC.US,D,20131112,000000,31.0514,31.0857,30.6553,30.7042,3267598.4054028,0
+WEC.US,D,20131113,000000,30.5086,30.8773,30.4274,30.8549,1950371.4012026,0
+WEC.US,D,20131114,000000,30.9692,31.6363,30.9692,31.3741,2768201.7018011,0
+WEC.US,D,20131115,000000,31.2617,31.8162,31.2617,31.781,2962587.7358724,0
+WEC.US,D,20131118,000000,31.8231,31.87,31.5991,31.8162,2823843.253431,0
+WEC.US,D,20131119,000000,31.7654,32.0128,31.645,31.8622,3136235.1016162,0
+WEC.US,D,20131120,000000,31.8231,32.0618,31.6226,31.6519,3426222.6851271,0
+WEC.US,D,20131121,000000,31.7497,31.7722,31.5326,31.5844,1848858.9785391,0
+WEC.US,D,20131122,000000,31.5082,31.8378,31.4407,31.7116,1851018.4257365,0
+WEC.US,D,20131125,000000,31.8162,31.8308,31.4407,31.4788,2239407.0693057,0
+WEC.US,D,20131126,000000,31.4201,31.5453,31.1188,31.1873,2556911.2451366,0
+WEC.US,D,20131127,000000,31.1873,31.3576,31.0797,31.3576,2309277.2512391,0
+WEC.US,D,20131129,000000,31.3292,31.6294,31.1952,31.3908,1689314.4798385,0
+WEC.US,D,20131202,000000,31.381,31.4407,30.8999,31.0367,2889315.8111235,0
+WEC.US,D,20131203,000000,30.891,31.0797,30.7444,30.9957,2999363.7760243,0
+WEC.US,D,20131204,000000,30.7581,31.1639,30.6211,31.1188,1746663.548902,0
+WEC.US,D,20131205,000000,31.0797,31.2773,30.8695,30.9243,2546328.7269101,0
+WEC.US,D,20131206,000000,31.1188,31.5629,31.1188,31.5552,2555850.9483829,0
+WEC.US,D,20131209,000000,31.5629,31.6294,31.2011,31.2686,2047602.7606954,0
+WEC.US,D,20131210,000000,31.2216,31.293,30.6827,30.711,2755435.1972043,0
+WEC.US,D,20131211,000000,30.6827,30.7581,30.4049,30.4862,2252601.9869591,0
+WEC.US,D,20131212,000000,30.4499,30.8342,30.4274,30.577,2036725.7723965,0
+WEC.US,D,20131213,000000,30.577,30.7658,30.314,30.4568,1770922.5660463,0
+WEC.US,D,20131216,000000,30.5487,31.0857,30.5409,30.8245,2484085.1153585,0
+WEC.US,D,20131217,000000,30.8088,30.9243,30.6123,30.6611,2697530.9293584,0
+WEC.US,D,20131218,000000,30.7364,31.244,30.3912,31.2216,3341339.6418295,0
+WEC.US,D,20131219,000000,31.071,31.1268,30.6475,30.9829,2129700.6078917,0
+WEC.US,D,20131220,000000,31.0797,31.5453,31.0583,31.2313,8051876.165774,0
+WEC.US,D,20131223,000000,31.3663,31.4201,31.0944,31.1023,1630120.8829603,0
+WEC.US,D,20131224,000000,31.029,31.2686,30.8342,31.1952,847506.34011617,0
+WEC.US,D,20131226,000000,31.1639,31.2216,30.8842,30.9761,997383.42723874,0
+WEC.US,D,20131227,000000,30.9761,31.1708,30.9467,31.029,1318315.9299888,0
+WEC.US,D,20131230,000000,31.0455,31.3174,30.9761,31.0797,1532970.2982442,0
+WEC.US,D,20131231,000000,31.1708,31.2313,30.9066,31.0661,1459092.0514366,0
+WEC.US,D,20140102,000000,31.1268,31.1571,30.5018,30.6044,1803420.6104243,0
+WEC.US,D,20140103,000000,30.6211,30.7511,30.3658,30.5693,1609033.5538874,0
+WEC.US,D,20140106,000000,30.4431,30.5165,30.1859,30.2944,2853988.6046265,0
+WEC.US,D,20140107,000000,30.314,30.8999,30.269,30.8088,3158856.1289828,0
+WEC.US,D,20140108,000000,30.8177,30.8616,30.5086,30.577,2343760.9236747,0
+WEC.US,D,20140109,000000,30.5907,30.7267,30.4343,30.6211,1909350.0841736,0
+WEC.US,D,20140110,000000,30.7961,31.3478,30.7961,31.1443,1866129.4437916,0
+WEC.US,D,20140113,000000,31.1268,31.1355,30.7364,30.8021,2478437.0157756,0
+WEC.US,D,20140114,000000,30.8177,30.9467,30.6748,30.8021,1430459.9492242,0
+WEC.US,D,20140115,000000,30.932,30.9957,30.6123,30.7364,1857224.7914985,0
+WEC.US,D,20140116,000000,30.7444,30.891,30.5165,30.8842,2080096.7152114,0
+WEC.US,D,20140117,000000,30.9898,31.0455,30.8499,30.9155,1588161.9650412,0
+WEC.US,D,20140121,000000,31.0797,31.2529,31.0133,31.1873,1860918.9594552,0
+WEC.US,D,20140122,000000,31.244,31.3908,31.1952,31.3087,1738862.1369148,0
+WEC.US,D,20140123,000000,31.2129,31.3977,31.0797,31.293,1728439.1233108,0
+WEC.US,D,20140124,000000,31.2773,31.6363,31.1188,31.1355,3477985.0025395,0
+WEC.US,D,20140127,000000,31.1188,31.3087,31.0367,31.1268,2021543.1817544,0
+WEC.US,D,20140128,000000,31.1795,31.2129,30.9467,31.1639,2343964.394315,0
+WEC.US,D,20140129,000000,31.0661,31.3478,30.9898,31.2383,2370825.5862308,0
+WEC.US,D,20140130,000000,31.3399,31.8162,31.3331,31.7722,1554051.4925238,0
+WEC.US,D,20140131,000000,31.4484,32.094,31.4348,32.0646,2882365.0904565,0
+WEC.US,D,20140203,000000,32.0999,32.4804,31.6363,31.7028,3009052.6593783,0
+WEC.US,D,20140204,000000,31.8788,31.8788,31.3977,31.6813,2527331.3173787,0
+WEC.US,D,20140205,000000,31.6363,31.6813,31.3576,31.5552,3326101.8380488,0
+WEC.US,D,20140206,000000,31.5629,31.9229,31.3478,31.4994,3400321.5883431,0
+WEC.US,D,20140207,000000,31.5679,31.6911,31.244,31.6363,3351158.3783057,0
+WEC.US,D,20140210,000000,31.5746,32.0646,31.4123,31.9386,2235182.2417393,0
+WEC.US,D,20140211,000000,31.9316,32.5087,31.9072,32.4392,2451522.6556522,0
+WEC.US,D,20140212,000000,32.4804,32.6172,32.2886,32.5175,2547514.7869238,0
+WEC.US,D,20140213,000000,32.3806,32.8501,32.3346,32.8431,1832075.2068783,0
+WEC.US,D,20140214,000000,32.7737,33.1131,32.6907,33.0779,1694534.1663647,0
+WEC.US,D,20140218,000000,33.1131,33.336,33.0857,33.2598,1877595.3722352,0
+WEC.US,D,20140219,000000,33.1767,33.4046,32.9312,32.9644,2242997.968244,0
+WEC.US,D,20140220,000000,32.9869,33.4583,32.9312,33.2822,1455052.290131,0
+WEC.US,D,20140221,000000,33.2979,33.6236,33.2295,33.3059,1508520.080046,0
+WEC.US,D,20140224,000000,33.336,33.5414,33.1767,33.1844,2043454.6180437,0
+WEC.US,D,20140225,000000,33.2666,33.477,33.1561,33.2207,1693285.7359536,0
+WEC.US,D,20140226,000000,33.3136,33.4046,33.0476,33.0779,1875747.7770242,0
+WEC.US,D,20140227,000000,33.0612,33.2529,32.8578,33.0123,1495857.8669331,0
+WEC.US,D,20140228,000000,33.0779,33.4046,33.027,33.336,2052113.8786101,0
+WEC.US,D,20140303,000000,33.1981,33.3449,32.8969,32.9546,1566951.9401049,0
+WEC.US,D,20140304,000000,33.2666,33.6472,33.2442,33.5356,3044718.3019656,0
+WEC.US,D,20140305,000000,33.4496,33.5111,33.1924,33.2529,1840777.4109967,0
+WEC.US,D,20140306,000000,33.2822,33.3586,33.0779,33.1073,1567901.8105815,0
+WEC.US,D,20140307,000000,33.0994,33.122,32.7737,33.1073,1644714.5334576,0
+WEC.US,D,20140310,000000,33.1307,33.2442,32.9389,33.1698,1644967.0824433,0
+WEC.US,D,20140311,000000,33.1844,33.2295,32.8129,33.0476,1774712.8457628,0
+WEC.US,D,20140312,000000,33.0036,33.6755,32.9772,33.6599,2227070.0002311,0
+WEC.US,D,20140313,000000,33.6599,34.231,33.6599,34.1117,2032308.7213107,0
+WEC.US,D,20140314,000000,34.0794,34.4481,33.9728,34.3601,1767754.9678371,0
+WEC.US,D,20140317,000000,34.4324,34.7874,34.2681,34.6261,1430213.5350317,0
+WEC.US,D,20140318,000000,34.6555,34.8208,34.5625,34.6036,1524870.3263224,0
+WEC.US,D,20140319,000000,34.6036,34.762,33.9268,34.1293,2115453.5732087,0
+WEC.US,D,20140320,000000,33.9044,34.0882,33.7234,34.0099,1644571.3882836,0
+WEC.US,D,20140321,000000,34.2769,34.6261,34.1615,34.2094,2706088.9658372,0
+WEC.US,D,20140324,000000,34.2769,34.5332,34.1293,34.4647,1664998.2046246,0
+WEC.US,D,20140325,000000,34.5058,34.8383,34.2094,34.8051,2216725.7164729,0
+WEC.US,D,20140326,000000,34.7904,34.9194,34.542,34.5791,1660243.7399142,0
+WEC.US,D,20140327,000000,34.5263,34.8697,34.3933,34.8119,1999953.8221068,0
+WEC.US,D,20140328,000000,34.8697,34.9254,34.7161,34.8383,1349694.3746124,0
+WEC.US,D,20140331,000000,35.0262,35.4594,35.0055,35.301,2732088.2193121,0
+WEC.US,D,20140401,000000,35.2911,35.3528,35.0409,35.3292,2267970.6663276,0
+WEC.US,D,20140402,000000,35.1923,35.4985,35.0574,35.301,2200412.2789556,0
+WEC.US,D,20140403,000000,35.3245,35.6178,35.2178,35.5112,2571787.09612,0
+WEC.US,D,20140404,000000,35.566,36.1059,35.4985,35.6325,3578819.5305571,0
+WEC.US,D,20140407,000000,35.5493,35.9279,35.476,35.4985,2706027.6179055,0
+WEC.US,D,20140408,000000,35.435,36.0101,35.1542,35.9279,2468178.6191217,0
+WEC.US,D,20140409,000000,35.9621,35.968,35.2247,35.6785,2188304.2421595,0
+WEC.US,D,20140410,000000,35.6785,35.8975,35.3762,35.5572,3095182.088156,0
+WEC.US,D,20140411,000000,35.476,35.8673,35.3909,35.5738,3066560.210599,0
+WEC.US,D,20140414,000000,35.6628,35.8926,35.4829,35.8154,2291783.8885011,0
+WEC.US,D,20140415,000000,35.8105,36.5,35.7783,36.4521,2542410.6390025,0
+WEC.US,D,20140416,000000,36.589,36.7171,36.3542,36.7171,2042200.0528395,0
+WEC.US,D,20140417,000000,36.6183,36.7651,36.0051,36.1059,2696449.1608286,0
+WEC.US,D,20140421,000000,36.1607,36.3318,35.786,36.0101,1878383.6931582,0
+WEC.US,D,20140422,000000,35.786,36.1059,35.7616,36.0325,1688356.4296377,0
+WEC.US,D,20140423,000000,35.968,36.5,35.9621,36.1059,2777212.6905093,0
+WEC.US,D,20140424,000000,36.097,36.4364,35.8457,36.2174,2479465.6160979,0
+WEC.US,D,20140425,000000,36.1782,36.8873,36.1782,36.8814,2935017.9753449,0
+WEC.US,D,20140428,000000,36.8394,37.0682,36.4149,36.7171,3993620.5036749,0
+WEC.US,D,20140429,000000,36.7924,36.9001,36.4072,36.4912,3083397.1504672,0
+WEC.US,D,20140430,000000,36.7396,36.946,36.4912,36.7651,3750988.4111458,0
+WEC.US,D,20140501,000000,36.9841,37.3187,36.6654,37.1182,2782686.9709523,0
+WEC.US,D,20140502,000000,36.7796,36.8316,35.9846,36.233,3401351.2111308,0
+WEC.US,D,20140505,000000,36.1186,36.5137,36.1059,36.4149,2239029.7795255,0
+WEC.US,D,20140506,000000,36.2565,36.4521,36.097,36.14,1543161.212173,0
+WEC.US,D,20140507,000000,36.0932,36.7485,36.0932,36.7396,2488043.0794218,0
+WEC.US,D,20140508,000000,36.7924,36.7924,36.0579,36.0756,2669464.2505836,0
+WEC.US,D,20140509,000000,35.6785,35.8926,35.0055,35.1347,5235153.3622879,0
+WEC.US,D,20140512,000000,34.8765,35.1865,34.5362,34.6809,6154029.8412687,0
+WEC.US,D,20140513,000000,34.5489,34.895,34.231,34.5225,4801286.4744483,0
+WEC.US,D,20140514,000000,34.6515,35.2569,34.5821,35.0182,2844513.4165679,0
+WEC.US,D,20140515,000000,35.1122,35.3548,34.8031,34.8354,2973172.2990299,0
+WEC.US,D,20140516,000000,34.6809,34.7944,34.2995,34.6976,5395304.1830472,0
+WEC.US,D,20140519,000000,34.6585,34.7063,34.185,34.2535,2596848.7487046,0
+WEC.US,D,20140520,000000,34.3122,34.5088,33.9786,34.2858,2897741.9495491,0
+WEC.US,D,20140521,000000,34.3943,34.3943,33.9865,34.1361,2006841.149911,0
+WEC.US,D,20140522,000000,34.1361,34.5821,34.1361,34.5009,1636127.867944,0
+WEC.US,D,20140523,000000,34.5283,34.7503,34.4501,34.5166,1508559.9562016,0
+WEC.US,D,20140527,000000,34.6976,34.7591,34.3445,34.5225,1705218.9311441,0
+WEC.US,D,20140528,000000,34.5567,34.6896,34.5009,34.6585,1360606.1267393,0
+WEC.US,D,20140529,000000,34.5899,34.7288,34.2769,34.4931,2211163.5039944,0
+WEC.US,D,20140530,000000,34.4843,34.8354,34.4589,34.809,3331342.9963511,0
+WEC.US,D,20140602,000000,34.767,34.9254,34.6144,34.7591,1493159.5804018,0
+WEC.US,D,20140603,000000,34.6652,34.9254,34.6301,34.7122,1711760.6655996,0
+WEC.US,D,20140604,000000,34.7063,34.8354,34.5283,34.8031,1638167.6866746,0
+WEC.US,D,20140605,000000,34.7944,35.1778,34.72,35.078,1455212.817219,0
+WEC.US,D,20140606,000000,35.0574,35.3255,34.9322,34.9968,1812665.7437387,0
+WEC.US,D,20140609,000000,34.9498,35.1122,34.72,34.8178,2006041.5818672,0
+WEC.US,D,20140610,000000,34.809,34.895,34.6065,34.6515,968748.25762982,0
+WEC.US,D,20140611,000000,34.5362,34.5664,34.1283,34.1528,1515078.1739498,0
+WEC.US,D,20140612,000000,34.1693,34.2466,33.6706,34.2466,3531890.4077009,0
+WEC.US,D,20140613,000000,34.2858,34.5283,34.0697,34.4667,1259294.1073195,0
+WEC.US,D,20140616,000000,34.4207,35.0486,34.3993,34.7757,1422982.6588096,0
+WEC.US,D,20140617,000000,34.6515,34.809,34.4667,34.5899,1767883.7984936,0
+WEC.US,D,20140618,000000,34.5664,35.4545,34.5664,35.4223,1625158.8577474,0
+WEC.US,D,20140619,000000,35.4223,35.8907,35.3302,35.8536,2510053.6948674,0
+WEC.US,D,20140620,000000,35.9444,36.0402,35.743,35.8604,2472825.7249517,0
+WEC.US,D,20140623,000000,34.9176,35.8075,34.5734,34.6222,11843594.491273,0
+WEC.US,D,20140624,000000,34.809,35.3302,34.7894,35.209,7459093.5955344,0
+WEC.US,D,20140625,000000,35.209,35.3459,35.0046,35.2764,3073628.5148019,0
+WEC.US,D,20140626,000000,35.4153,35.6843,35.2764,35.6765,3590579.9290733,0
+WEC.US,D,20140627,000000,35.5777,35.9122,35.429,35.7831,2744375.1875757,0
+WEC.US,D,20140630,000000,35.8144,36.0325,35.57,35.8819,2831917.6637145,0
+WEC.US,D,20140701,000000,35.9524,35.9611,35.5298,35.5455,2065911.0284602,0
+WEC.US,D,20140702,000000,35.5366,35.5366,34.4667,34.6731,3798314.2506273,0
+WEC.US,D,20140703,000000,34.5489,34.5899,34.1156,34.3445,1950122.942079,0
+WEC.US,D,20140707,000000,34.3445,34.6976,34.2094,34.5664,1796104.8695634,0
+WEC.US,D,20140708,000000,34.5664,35.1778,34.5664,34.72,2929623.4472131,0
+WEC.US,D,20140709,000000,34.7944,34.895,34.4207,34.5821,1387657.4972436,0
+WEC.US,D,20140710,000000,34.3122,34.9742,34.2935,34.8833,1537954.8176987,0
+WEC.US,D,20140711,000000,34.8882,35.0182,34.5009,34.5821,1679724.7756408,0
+WEC.US,D,20140714,000000,34.6222,34.6731,34.2154,34.2604,1840848.9835837,0
+WEC.US,D,20140715,000000,34.1156,34.5009,34.1156,34.3943,1753408.7539978,0
+WEC.US,D,20140716,000000,34.5166,34.5734,34.2154,34.5362,1486919.4732775,0
+WEC.US,D,20140717,000000,34.5166,34.6896,34.2858,34.3062,1610546.8028707,0
+WEC.US,D,20140718,000000,34.4207,34.7757,34.185,34.7063,1915008.4084118,0
+WEC.US,D,20140721,000000,34.6144,34.7894,34.5088,34.6585,1483915.4695529,0
+WEC.US,D,20140722,000000,34.7063,34.8433,34.5664,34.6896,1578612.1369992,0
+WEC.US,D,20140723,000000,34.6301,34.8491,34.6065,34.7836,1763282.7036126,0
+WEC.US,D,20140724,000000,34.767,35.0046,34.6976,34.8667,1445241.7333789,0
+WEC.US,D,20140725,000000,34.7944,35.0182,34.4755,34.5283,1984048.3483356,0
+WEC.US,D,20140728,000000,34.4931,35.2844,34.4931,35.2491,3211205.3416089,0
+WEC.US,D,20140729,000000,35.2334,35.3782,34.6652,34.6731,1885413.143671,0
+WEC.US,D,20140730,000000,34.72,34.9107,33.8564,33.9699,3002318.7014035,0
+WEC.US,D,20140731,000000,33.7733,33.9865,33.3136,33.3293,2522582.9874615,0
+WEC.US,D,20140801,000000,33.2519,33.8945,33.1757,33.6579,3220882.9778422,0
+WEC.US,D,20140804,000000,33.6783,33.7048,32.8001,33.3136,3614656.9473533,0
+WEC.US,D,20140805,000000,33.1375,33.3449,32.6476,32.7835,2021792.6633436,0
+WEC.US,D,20140806,000000,32.6339,32.6613,32.0441,32.1517,4643645.8065631,0
+WEC.US,D,20140807,000000,32.808,33.6783,32.495,32.6192,4734367.1280321,0
+WEC.US,D,20140808,000000,32.67,33.2138,32.627,33.1971,1911409.3297493,0
+WEC.US,D,20140811,000000,33.2519,33.4055,33.0387,33.0671,1842833.5891758,0
+WEC.US,D,20140812,000000,33.0457,33.2922,32.9352,33.0749,2293008.802205,0
+WEC.US,D,20140813,000000,33.0916,33.4554,33.025,33.3313,1966831.0512905,0
+WEC.US,D,20140814,000000,33.3606,33.5551,33.3606,33.4828,1240921.4242265,0
+WEC.US,D,20140815,000000,33.4623,33.6706,33.3086,33.5474,2070897.5928457,0
+WEC.US,D,20140818,000000,33.5923,33.6061,33.339,33.3997,1611657.2004352,0
+WEC.US,D,20140819,000000,33.4897,34.1478,33.3909,34.1166,2251736.9811215,0
+WEC.US,D,20140820,000000,34.0794,34.1478,33.8789,34.0627,2092109.6627131,0
+WEC.US,D,20140821,000000,34.0794,34.3317,33.9415,34.0002,1141592.9879334,0
+WEC.US,D,20140822,000000,33.9943,34.1957,33.6764,33.9415,1049295.0246185,0
+WEC.US,D,20140825,000000,34.056,34.413,33.9796,34.3249,1962855.7053132,0
+WEC.US,D,20140826,000000,34.3963,34.5332,33.9943,34.0089,2155198.8532573,0
+WEC.US,D,20140827,000000,34.1166,34.4638,33.9619,34.4237,1959603.242465,0
+WEC.US,D,20140828,000000,34.4187,34.8833,34.2632,34.8364,2664304.8895236,0
+WEC.US,D,20140829,000000,34.7836,35.0125,34.7112,34.9841,2169065.5307634,0
+WEC.US,D,20140902,000000,34.9675,35.0202,34.3396,34.498,2249055.0540387,0
+WEC.US,D,20140903,000000,34.498,35.1904,34.4911,34.7836,2873009.530865,0
+WEC.US,D,20140904,000000,34.7288,34.8588,34.498,34.6652,1308280.4308203,0
+WEC.US,D,20140905,000000,34.7288,35.1669,34.6966,35.1669,1071905.8273297,0
+WEC.US,D,20140908,000000,35.1669,35.1669,34.7836,34.9341,1375411.4276013,0
+WEC.US,D,20140909,000000,34.8442,34.9117,34.413,34.4549,1742009.2858134,0
+WEC.US,D,20140910,000000,34.4315,34.6134,34.2261,34.5332,3107792.1555269,0
+WEC.US,D,20140911,000000,34.542,35.0272,34.4237,34.8677,1822993.6680485,0
+WEC.US,D,20140912,000000,34.719,34.7366,33.9258,34.0403,4074256.2251646,0
+WEC.US,D,20140915,000000,34.1713,34.4638,34.056,34.3249,3443549.3859838,0
+WEC.US,D,20140916,000000,34.3249,34.7591,34.2349,34.4911,2415538.0038198,0
+WEC.US,D,20140917,000000,34.6134,34.767,34.3171,34.4823,1722719.4511408,0
+WEC.US,D,20140918,000000,34.4471,34.5724,33.8397,33.9619,1866209.1961029,0
+WEC.US,D,20140919,000000,34.0882,34.2808,33.9619,34.1117,3281270.8144583,0
+WEC.US,D,20140922,000000,34.1058,34.1058,33.7028,33.831,2170812.9243526,0
+WEC.US,D,20140923,000000,33.739,33.8397,33.5337,33.5776,2177512.1184996,0
+WEC.US,D,20140924,000000,33.5474,33.6559,33.339,33.4339,1417866.2413019,0
+WEC.US,D,20140925,000000,33.4173,33.5631,33.0594,33.0974,1592973.6878214,0
+WEC.US,D,20140926,000000,33.1297,33.1914,32.8217,33.0457,2412631.1343204,0
+WEC.US,D,20140929,000000,32.8999,33.1297,32.8374,33.0848,1611268.6635342,0
+WEC.US,D,20140930,000000,33.1297,33.517,32.982,33.1835,2052462.5393554,0
+WEC.US,D,20141001,000000,33.2755,33.7312,33.1914,33.339,2141303.5467164,0
+WEC.US,D,20141002,000000,33.339,33.7469,33.2842,33.4994,2486216.9559867,0
+WEC.US,D,20141003,000000,33.5631,33.8945,33.2842,33.8095,2174787.2478644,0
+WEC.US,D,20141006,000000,33.8848,34.0315,33.693,33.8613,1938717.3391014,0
+WEC.US,D,20141007,000000,33.8006,34.4187,33.8006,34.1713,3492188.0712047,0
+WEC.US,D,20141008,000000,34.1547,35.0643,34.1224,35.0075,3003228.6957244,0
+WEC.US,D,20141009,000000,35.0516,35.4203,34.6281,34.6359,5377253.5765959,0
+WEC.US,D,20141010,000000,34.8491,35.3841,34.8442,35.1591,3755063.958745,0
+WEC.US,D,20141013,000000,35.1239,36.0805,35.1239,35.6765,7042586.1274485,0
+WEC.US,D,20141014,000000,35.785,37.1348,35.6765,36.4795,8129569.2314708,0
+WEC.US,D,20141015,000000,36.4179,37.0506,36.0706,36.8335,5915513.1724945,0
+WEC.US,D,20141016,000000,36.4795,36.6437,35.7997,36.3631,5617557.515115,0
+WEC.US,D,20141017,000000,36.5401,36.5567,35.9073,36.4179,3610983.2287072,0
+WEC.US,D,20141020,000000,36.4179,36.949,36.3171,36.9108,3054338.6801292,0
+WEC.US,D,20141021,000000,36.949,37.1768,36.7259,37.0105,2890088.7950635,0
+WEC.US,D,20141022,000000,36.99,37.4458,36.9245,37.1885,2708858.8249557,0
+WEC.US,D,20141023,000000,37.4458,37.57,37.1182,37.3274,2283483.5133356,0
+WEC.US,D,20141024,000000,37.3891,37.5602,37.2022,37.52,2422961.1035614,0
+WEC.US,D,20141027,000000,37.4058,37.7754,37.4058,37.5759,2098243.4334224,0
+WEC.US,D,20141028,000000,37.6042,37.6971,37.0448,37.5602,3860799.1640438,0
+WEC.US,D,20141029,000000,37.4605,37.7979,36.8844,37.2688,2774041.002438,0
+WEC.US,D,20141030,000000,37.4292,38.3084,37.3274,38.2555,2995764.6973617,0
+WEC.US,D,20141031,000000,38.4404,38.4609,38.0688,38.323,3224926.8290099,0
+WEC.US,D,20141103,000000,38.323,38.7641,38.323,38.5256,2794486.2231585,0
+WEC.US,D,20141104,000000,38.4541,38.7564,37.9788,38.1392,2296531.1959529,0
+WEC.US,D,20141105,000000,38.015,39.0048,37.9847,38.949,3415935.6594384,0
+WEC.US,D,20141106,000000,38.5186,38.6389,37.5906,38.0003,4046752.9248963,0
+WEC.US,D,20141107,000000,38.0454,38.0825,37.7304,38.015,3107357.6076768,0
+WEC.US,D,20141110,000000,37.9289,38.4179,37.9289,38.4014,2144296.3033201,0
+WEC.US,D,20141111,000000,38.2918,38.5186,38.193,38.3778,2559996.023638,0
+WEC.US,D,20141112,000000,37.9015,37.9886,37.304,37.5377,3573573.2599271,0
+WEC.US,D,20141113,000000,37.5133,37.7324,36.9607,37.0251,2840436.8465033,0
+WEC.US,D,20141114,000000,36.9871,37.4898,36.947,37.1944,1917604.4483904,0
+WEC.US,D,20141117,000000,37.123,37.8741,37.0545,37.8243,1908827.6042882,0
+WEC.US,D,20141118,000000,37.8506,38.0981,37.6639,37.9583,2229261.1438601,0
+WEC.US,D,20141119,000000,37.7635,37.9768,37.5622,37.8419,1964080.6190171,0
+WEC.US,D,20141120,000000,37.57,37.9416,37.5622,37.7792,1149682.7351999,0
+WEC.US,D,20141121,000000,38.1138,38.1138,37.521,37.8155,2207090.0013264,0
+WEC.US,D,20141124,000000,37.7489,37.9015,37.4976,37.5465,1478017.8883808,0
+WEC.US,D,20141125,000000,37.6639,37.6639,37.2589,37.4898,1787094.9033206,0
+WEC.US,D,20141126,000000,37.6394,37.8419,37.4605,37.7069,1083373.8007044,0
+WEC.US,D,20141128,000000,37.9084,38.6419,37.8243,38.4258,1425519.3957875,0
+WEC.US,D,20141201,000000,38.2761,39.1945,38.1372,38.6419,2790525.1916987,0
+WEC.US,D,20141202,000000,38.4619,38.8679,38.4014,38.7661,2923295.4080532,0
+WEC.US,D,20141203,000000,38.7885,38.8679,38.5256,38.8365,2012785.7644974,0
+WEC.US,D,20141204,000000,38.908,39.2121,38.6878,39.1271,1934532.3876906,0
+WEC.US,D,20141205,000000,38.7348,39.0487,38.6585,39.0008,1767866.4165797,0
+WEC.US,D,20141208,000000,39.1475,39.9867,39.0487,39.5671,2710895.5762897,0
+WEC.US,D,20141209,000000,39.4282,39.8498,39.3373,39.6317,1886826.1910324,0
+WEC.US,D,20141210,000000,39.6757,40.1217,39.4527,39.6063,2379712.8566101,0
+WEC.US,D,20141211,000000,39.613,40.1364,39.613,39.8536,1801515.7571435,0
+WEC.US,D,20141212,000000,39.7393,39.9349,39.1788,39.1856,1914141.3576431,0
+WEC.US,D,20141215,000000,39.3705,39.4371,38.5734,39.0008,1888834.3133315,0
+WEC.US,D,20141216,000000,38.9842,39.4282,38.5871,39.0771,2971025.1214187,0
+WEC.US,D,20141217,000000,39.1945,40.0571,38.9607,39.8165,2590923.5609632,0
+WEC.US,D,20141218,000000,39.9945,40.4473,39.7842,40.4238,2217381.1168771,0
+WEC.US,D,20141219,000000,40.4698,41.0469,40.3466,40.6967,3723269.370651,0
+WEC.US,D,20141222,000000,40.6967,40.9295,40.3133,40.6713,2209830.2089444,0
+WEC.US,D,20141223,000000,40.8668,40.9589,40.5628,40.8219,1717659.2692372,0
+WEC.US,D,20141224,000000,40.7974,41.7676,40.7974,41.6591,1102619.6693594,0
+WEC.US,D,20141226,000000,41.7599,42.5305,41.7599,42.4327,1906715.1905051,0
+WEC.US,D,20141229,000000,42.4073,43.086,42.4073,42.9588,2521817.1607801,0
+WEC.US,D,20141230,000000,42.8807,42.8807,41.6425,41.7774,2292441.3338364,0
+WEC.US,D,20141231,000000,41.9398,42.0747,40.9911,41.0234,1914198.6157128,0
+WEC.US,D,20150102,000000,41.2014,41.4254,40.8581,41.3725,1607446.6873862,0
+WEC.US,D,20150105,000000,41.3725,41.5584,40.7212,40.8668,1808039.0872194,0
+WEC.US,D,20150106,000000,40.9911,41.84,40.8914,40.9755,2804092.2868048,0
+WEC.US,D,20150107,000000,41.0469,41.6425,40.7877,41.481,1599731.1625033,0
+WEC.US,D,20150108,000000,41.6219,42.0982,41.6219,41.9398,1915776.2800242,0
+WEC.US,D,20150109,000000,42.0572,42.1735,41.397,41.707,2079273.6304603,0
+WEC.US,D,20150112,000000,41.8019,41.9311,41.3725,41.5818,1640449.8297356,0
+WEC.US,D,20150113,000000,41.7774,42.3603,41.4645,41.7853,1781714.6897064,0
+WEC.US,D,20150114,000000,41.6591,42.3105,41.4987,42.2821,1576664.3401661,0
+WEC.US,D,20150115,000000,42.2978,42.912,42.0982,42.8191,1770070.8522604,0
+WEC.US,D,20150116,000000,42.8738,43.4792,42.6606,43.4508,2207734.1546097,0
+WEC.US,D,20150120,000000,43.4861,43.6621,42.9423,43.3716,2231162.9297444,0
+WEC.US,D,20150121,000000,43.2454,43.9624,42.9344,43.9076,1619582.3307515,0
+WEC.US,D,20150122,000000,44.0162,44.1893,43.6435,44.0308,1610155.1985729,0
+WEC.US,D,20150123,000000,44.0485,44.5296,44.0239,44.2988,1727664.0944398,0
+WEC.US,D,20150126,000000,44.1345,44.3682,43.7932,44.3506,2566656.3640947,0
+WEC.US,D,20150127,000000,44.2343,44.7125,44.1814,44.4055,1554429.8047696,0
+WEC.US,D,20150128,000000,44.3506,45.1213,44.0641,44.1727,2878708.7537243,0
+WEC.US,D,20150129,000000,44.0866,44.7879,43.9076,44.7008,1936722.5088541,0
+WEC.US,D,20150130,000000,44.6225,44.7075,43.3315,43.3804,3203514.3558988,0
+WEC.US,D,20150202,000000,43.4333,43.8528,42.9344,43.7266,1954207.6918678,0
+WEC.US,D,20150203,000000,43.6171,43.6982,43.1516,43.5251,2378846.8283068,0
+WEC.US,D,20150204,000000,43.4675,43.576,42.8884,43.0205,1848350.8131711,0
+WEC.US,D,20150205,000000,43.2357,43.6524,42.867,43.576,1929835.1810498,0
+WEC.US,D,20150206,000000,43.3394,43.3804,41.3578,41.5584,3453294.5049419,0
+WEC.US,D,20150209,000000,41.489,41.7384,40.6204,40.9207,3011957.4839466,0
+WEC.US,D,20150210,000000,40.9432,41.9095,40.8728,41.84,1956300.6788059,0
+WEC.US,D,20150211,000000,41.4723,41.4723,40.3749,40.5793,4585140.328986,0
+WEC.US,D,20150212,000000,40.7221,41.042,40.2556,40.9793,2538454.7198702,0
+WEC.US,D,20150213,000000,40.9452,40.9452,39.6228,39.9515,5002707.0713602,0
+WEC.US,D,20150217,000000,39.8879,40.422,39.5202,39.9887,3128252.7132303,0
+WEC.US,D,20150218,000000,39.9515,40.9706,39.7931,40.9315,2410113.8241878,0
+WEC.US,D,20150219,000000,40.9226,40.9539,40.2038,40.3524,1807461.3941954,0
+WEC.US,D,20150220,000000,40.3192,40.7144,39.9065,40.7144,4706606.1664506,0
+WEC.US,D,20150223,000000,40.6468,41.2072,40.639,41.1897,2450573.8076411,0
+WEC.US,D,20150224,000000,41.134,41.4547,40.9706,41.2072,2090930.759958,0
+WEC.US,D,20150225,000000,41.3002,41.3471,40.3437,40.4297,1927086.7937076,0
+WEC.US,D,20150226,000000,40.422,40.4777,39.7861,39.8175,2209074.6069183,0
+WEC.US,D,20150227,000000,39.9192,40.1705,39.6816,39.968,1682589.7240533,0
+WEC.US,D,20150302,000000,39.8175,39.8498,38.8218,39.2825,2365498.5408241,0
+WEC.US,D,20150303,000000,39.2923,39.7324,38.6977,39.7246,3140902.6567567,0
+WEC.US,D,20150304,000000,39.5279,39.5759,38.9617,39.1515,1698387.838944,0
+WEC.US,D,20150305,000000,39.3431,39.6561,39.1515,39.5759,1768671.0969511,0
+WEC.US,D,20150306,000000,39.0048,39.0565,37.7802,37.9446,3608135.6622084,0
+WEC.US,D,20150309,000000,38.0209,38.2956,37.9611,38.1186,1878367.3337098,0
+WEC.US,D,20150310,000000,38.0384,38.5002,37.8516,37.9035,2369325.6292995,0
+WEC.US,D,20150311,000000,38.0072,38.2106,37.4546,37.4888,2805181.2125932,0
+WEC.US,D,20150312,000000,37.6844,38.2585,37.6453,38.0688,2576092.6984632,0
+WEC.US,D,20150313,000000,38.0541,38.0765,37.2462,37.7949,2560784.344561,0
+WEC.US,D,20150316,000000,37.9191,38.9245,37.9191,38.4609,2027354.8758221,0
+WEC.US,D,20150317,000000,38.3211,38.6419,38.1108,38.1793,1495705.5195693,0
+WEC.US,D,20150318,000000,38.1793,39.4351,37.9778,39.1348,2401088.5209621,0
+WEC.US,D,20150319,000000,38.9949,39.6385,38.6419,38.9099,2308102.4383461,0
+WEC.US,D,20150320,000000,39.2541,39.5818,38.8532,39.351,3593978.604492,0
+WEC.US,D,20150323,000000,39.3001,39.613,39.1828,39.3343,2287818.7671792,0
+WEC.US,D,20150324,000000,39.2376,39.5534,38.7446,38.902,1936789.991579,0
+WEC.US,D,20150325,000000,38.9099,39.2541,38.4531,38.4845,1341236.5397555,0
+WEC.US,D,20150326,000000,38.4453,38.7045,38.1255,38.3143,2055163.8932834,0
+WEC.US,D,20150327,000000,38.3211,39.0438,38.2438,38.7671,2236540.075962,0
+WEC.US,D,20150330,000000,38.8532,39.1759,38.6506,38.9871,1371849.1576976,0
+WEC.US,D,20150331,000000,38.9177,39.261,38.5568,38.8082,2720786.9078186,0
+WEC.US,D,20150401,000000,38.7994,39.2239,38.3211,39.1445,1751957.8754119,0
+WEC.US,D,20150402,000000,39.1828,39.3001,38.9949,39.036,1604636.9521122,0
+WEC.US,D,20150406,000000,39.1993,39.707,39.1445,39.3763,1610630.645044,0
+WEC.US,D,20150407,000000,39.3636,39.4018,38.8159,38.8385,1192483.1422494,0
+WEC.US,D,20150408,000000,38.8218,38.9412,38.4609,38.6977,1642393.5367065,0
+WEC.US,D,20150409,000000,38.7357,38.7357,38.237,38.4531,1245232.1388974,0
+WEC.US,D,20150410,000000,38.5871,39.1662,38.549,38.9245,1680277.929492,0
+WEC.US,D,20150413,000000,38.9177,39.2306,38.7357,38.7524,1460501.0089357,0
+WEC.US,D,20150414,000000,38.948,39.2658,38.7123,39.0263,1495578.7338437,0
+WEC.US,D,20150415,000000,39.0565,39.5025,38.9314,38.9617,1381395.9183431,0
+WEC.US,D,20150416,000000,38.9617,39.0263,38.367,38.7671,1465786.1332557,0
+WEC.US,D,20150417,000000,38.5871,39.1662,38.5871,38.8385,1424911.0287976,0
+WEC.US,D,20150420,000000,39.0517,39.8272,38.948,39.4585,1502773.8237723,0
+WEC.US,D,20150421,000000,39.5025,39.9123,39.081,39.3343,2200226.1902292,0
+WEC.US,D,20150422,000000,39.4517,39.5593,39.0644,39.4174,1233904.2433,0
+WEC.US,D,20150423,000000,39.4263,39.9456,39.351,39.7168,1691880.8683166,0
+WEC.US,D,20150424,000000,39.6483,40.4043,39.4722,40.0678,2127495.1497454,0
+WEC.US,D,20150427,000000,40.1001,40.1402,39.1348,39.3636,1870970.818072,0
+WEC.US,D,20150428,000000,39.1134,39.5818,38.9559,39.4664,1440854.3337934,0
+WEC.US,D,20150429,000000,39.1828,39.2541,38.7123,39.1231,1405013.8496007,0
+WEC.US,D,20150430,000000,39.0185,39.0644,38.0942,38.5099,2608999.7290528,0
+WEC.US,D,20150501,000000,38.4453,38.9314,38.3602,38.8854,2169324.2145422,0
+WEC.US,D,20150504,000000,38.8532,39.4429,38.7838,39.081,1902347.2177646,0
+WEC.US,D,20150505,000000,38.8385,39.393,37.5045,37.6061,3535173.544515,0
+WEC.US,D,20150506,000000,37.5612,37.9191,36.9088,37.3568,2357632.7135085,0
+WEC.US,D,20150507,000000,37.4359,37.8516,37.4272,37.4732,1574387.3094328,0
+WEC.US,D,20150508,000000,38.1255,38.2819,37.5993,37.7011,1743925.3862151,0
+WEC.US,D,20150511,000000,37.6326,38.1489,37.4888,37.5455,1331920.8563194,0
+WEC.US,D,20150512,000000,37.3401,37.6013,37.0488,37.4194,1839883.7761242,0
+WEC.US,D,20150513,000000,37.5641,37.8487,36.8922,37.0488,1290037.6008495,0
+WEC.US,D,20150514,000000,37.3401,37.6257,37.2277,37.6091,1016871.620224,0
+WEC.US,D,20150515,000000,37.6423,38.0746,37.6257,37.9671,1244796.568582,0
+WEC.US,D,20150518,000000,37.8399,38.2517,37.8223,38.1705,1423678.957835,0
+WEC.US,D,20150519,000000,37.9504,38.3377,37.8066,38.1479,1090082.1970411,0
+WEC.US,D,20150520,000000,38.1176,38.8589,38.0521,38.5441,1882073.7712529,0
+WEC.US,D,20150521,000000,38.5206,38.6536,38.2517,38.5206,1204112.6651777,0
+WEC.US,D,20150522,000000,38.4345,38.4345,38.015,38.237,1131286.5353997,0
+WEC.US,D,20150526,000000,38.0932,38.3054,37.8399,38.1559,1893784.0689581,0
+WEC.US,D,20150527,000000,38.2106,38.3914,37.8868,38.2018,1996317.9346852,0
+WEC.US,D,20150528,000000,38.1559,38.328,37.9895,38.2272,1876433.8513942,0
+WEC.US,D,20150529,000000,38.2966,38.4101,37.9993,38.1871,3007751.0607598,0
+WEC.US,D,20150601,000000,38.237,38.5206,38.015,38.2438,1873397.1287727,0
+WEC.US,D,20150602,000000,37.881,37.9895,37.2042,37.529,2055246.7129912,0
+WEC.US,D,20150603,000000,37.1973,37.4369,36.7572,36.9528,1670891.6959345,0
+WEC.US,D,20150604,000000,36.8169,37.0488,36.453,36.6057,3163510.3920714,0
+WEC.US,D,20150605,000000,36.1225,36.2398,35.7987,35.9973,2868298.0097067,0
+WEC.US,D,20150608,000000,35.9494,36.0101,35.6715,35.7566,2384330.3109396,0
+WEC.US,D,20150609,000000,35.742,36.0492,35.7126,35.7489,1310830.4598501,0
+WEC.US,D,20150610,000000,35.9327,36.1684,35.6805,35.8154,1767308.1504009,0
+WEC.US,D,20150611,000000,36.0686,36.3455,35.9494,36.281,1600346.686752,0
+WEC.US,D,20150612,000000,36.1098,36.3211,35.9973,36.0412,1657489.2177786,0
+WEC.US,D,20150615,000000,36.274,36.4306,35.924,36.0101,2420613.5227065,0
+WEC.US,D,20150616,000000,35.9973,36.4462,35.876,36.4227,1739540.0315606,0
+WEC.US,D,20150617,000000,36.4306,36.8677,36.274,36.6624,2223889.1099701,0
+WEC.US,D,20150618,000000,37.0936,37.4194,36.9372,37.1778,2632381.4707729,0
+WEC.US,D,20150619,000000,37.2199,37.3958,36.809,36.8433,3297781.5878228,0
+WEC.US,D,20150622,000000,36.4012,36.9783,36.4012,36.6057,1798962.6607172,0
+WEC.US,D,20150623,000000,36.4306,36.5411,36.0051,36.2966,2077591.674665,0
+WEC.US,D,20150624,000000,36.2653,36.4227,36.1098,36.2124,2749456.8412555,0
+WEC.US,D,20150625,000000,36.2887,36.2887,36.1528,36.2183,3261494.2861939,0
+WEC.US,D,20150626,000000,36.1372,36.5656,35.8682,36.5499,2514174.2309499,0
+WEC.US,D,20150629,000000,36.1372,37.0555,35.7049,35.7205,8686317.0490671,0
+WEC.US,D,20150630,000000,36.2653,36.3925,35.7019,35.7342,13384923.445218,0
+WEC.US,D,20150701,000000,35.8604,36.6223,35.7342,36.497,4462614.1947678,0
+WEC.US,D,20150702,000000,36.8276,37.4252,36.7689,37.0682,4047608.7285443,0
+WEC.US,D,20150706,000000,36.9636,37.2404,36.7015,37.1396,3528474.3503681,0
+WEC.US,D,20150707,000000,37.1748,38.2027,37.1583,38.0364,3563711.5798987,0
+WEC.US,D,20150708,000000,37.8859,38.1255,37.6238,37.6804,2416329.3921394,0
+WEC.US,D,20150709,000000,37.7979,38.0746,37.0204,37.1944,2845985.7669299,0
+WEC.US,D,20150710,000000,37.2404,37.7665,37.0291,37.5543,2471454.5986771,0
+WEC.US,D,20150713,000000,37.6326,37.9583,37.2404,37.5113,2514243.7586059,0
+WEC.US,D,20150714,000000,37.57,37.8223,37.2922,37.5191,3210773.8611556,0
+WEC.US,D,20150715,000000,37.6003,37.7274,37.3685,37.656,2202101.3920097,0
+WEC.US,D,20150716,000000,38.1255,38.6576,38.0609,38.4746,3351025.4577869,0
+WEC.US,D,20150717,000000,38.2986,38.4571,37.9671,38.0267,2111017.0952779,0
+WEC.US,D,20150720,000000,38.0199,38.1715,37.6326,37.8223,1648140.8154458,0
+WEC.US,D,20150721,000000,37.7745,37.9084,37.48,37.7608,2400479.1315067,0
+WEC.US,D,20150722,000000,37.7608,38.2986,37.7196,38.1626,3426661.3228391,0
+WEC.US,D,20150723,000000,37.9895,38.0267,37.2071,37.4252,2380337.5830484,0
+WEC.US,D,20150724,000000,37.4429,37.6403,37.3147,37.4429,1707539.9278952,0
+WEC.US,D,20150727,000000,37.4526,38.1098,37.4085,37.8859,2254992.5113663,0
+WEC.US,D,20150728,000000,38.1186,38.2682,37.8477,38.1881,2796905.3766005,0
+WEC.US,D,20150729,000000,36.5509,38.3867,36.5509,38.2682,3366506.6083635,0
+WEC.US,D,20150730,000000,38.323,39.1818,37.9827,38.7524,2620463.6125654,0
+WEC.US,D,20150731,000000,39.0311,39.3089,38.8708,38.9343,2684645.8187602,0
+WEC.US,D,20150803,000000,38.9647,39.3773,38.8542,39.2296,2353493.7730464,0
+WEC.US,D,20150804,000000,39.1271,39.26,38.5763,38.6497,2321818.8134194,0
+WEC.US,D,20150805,000000,38.8169,38.9832,38.4805,38.6732,1920605.3847183,0
+WEC.US,D,20150806,000000,38.6732,39.1739,38.3397,39.1318,2341747.6890478,0
+WEC.US,D,20150807,000000,39.0223,39.8341,38.8395,39.7627,3146390.2292516,0
+WEC.US,D,20150810,000000,39.7226,39.8879,39.3646,39.5241,2640598.0037652,0
+WEC.US,D,20150811,000000,39.4986,40.641,39.4831,40.1197,5042877.6970687,0
+WEC.US,D,20150812,000000,40.0659,40.9599,39.8802,40.681,3331632.3540959,0
+WEC.US,D,20150813,000000,40.4561,40.7446,40.1304,40.681,2406400.2293859,0
+WEC.US,D,20150814,000000,40.5696,40.992,40.3212,40.9853,2289148.9948325,0
+WEC.US,D,20150817,000000,40.9285,41.3119,40.7378,40.9432,2598936.6233151,0
+WEC.US,D,20150818,000000,40.9051,41.1427,40.6625,40.9285,2157491.2209735,0
+WEC.US,D,20150819,000000,40.776,41.3119,40.5354,41.1349,1994892.6177376,0
+WEC.US,D,20150820,000000,40.8795,41.5056,40.7505,41.087,2638521.3762754,0
+WEC.US,D,20150821,000000,40.864,41.3911,40.7671,40.951,4008204.9519825,0
+WEC.US,D,20150824,000000,40.6039,40.6194,38.7494,38.9314,4688913.4229344,0
+WEC.US,D,20150825,000000,39.3167,39.6101,37.5347,37.5827,4090004.2392442,0
+WEC.US,D,20150826,000000,37.9593,38.1813,37.2472,38.0952,3228535.1098623,0
+WEC.US,D,20150827,000000,38.4385,38.5002,37.881,38.4698,2374706.8653794,0
+WEC.US,D,20150828,000000,38.4609,38.9099,37.924,38.4766,2203839.5834092,0
+WEC.US,D,20150831,000000,38.5333,38.5744,37.7899,38.0384,4232557.4057816,0
+WEC.US,D,20150901,000000,37.8722,39.4097,37.0799,37.3264,4310100.1690456,0
+WEC.US,D,20150902,000000,37.6941,37.702,36.9029,37.2825,2844338.5749625,0
+WEC.US,D,20150903,000000,37.3831,37.7098,37.257,37.5347,2425067.3825514,0
+WEC.US,D,20150904,000000,37.2296,37.4145,36.9196,37.1787,3246701.2549184,0
+WEC.US,D,20150908,000000,37.655,37.8389,37.4409,37.7362,2521650.4988989,0
+WEC.US,D,20150909,000000,37.7665,38.1646,37.3675,37.4145,2583904.3351057,0
+WEC.US,D,20150910,000000,37.3597,38.0854,37.3431,37.7098,4217612.0271422,0
+WEC.US,D,20150911,000000,37.5445,38.2223,37.4066,38.2223,2179039.6820001,0
+WEC.US,D,20150914,000000,38.3739,38.7172,38.2781,38.5002,2671093.0381715,0
+WEC.US,D,20150915,000000,38.5186,38.686,38.0287,38.5333,2153861.4683451,0
+WEC.US,D,20150916,000000,38.4609,38.8365,38.3827,38.6536,2528288.345114,0
+WEC.US,D,20150917,000000,38.5793,39.7305,38.5256,39.2658,2704369.1788173,0
+WEC.US,D,20150918,000000,38.8679,39.619,38.8589,39.3763,5154907.2001648,0
+WEC.US,D,20150921,000000,39.4018,39.6953,39.3079,39.5241,1938653.9462387,0
+WEC.US,D,20150922,000000,39.2366,39.5856,39.1074,39.3167,1731457.4415529,0
+WEC.US,D,20150923,000000,39.3431,39.5476,39.0674,39.4986,2406212.0957286,0
+WEC.US,D,20150924,000000,39.3686,40.1852,39.259,40.0659,2750561.1040269,0
+WEC.US,D,20150925,000000,40.152,40.9599,39.9397,40.7231,2785210.4158782,0
+WEC.US,D,20150928,000000,40.594,41.1153,40.5696,40.6977,2657401.202271,0
+WEC.US,D,20150929,000000,40.6899,41.0254,40.5432,40.8102,3222268.4186342,0
+WEC.US,D,20150930,000000,40.951,41.7422,40.8337,41.6885,2343389.7686875,0
+WEC.US,D,20151001,000000,41.7911,41.8938,41.128,41.5751,2954698.3918496,0
+WEC.US,D,20151002,000000,41.8215,42.1902,41.2482,42.0053,2661822.3432189,0
+WEC.US,D,20151005,000000,42.2137,42.2938,41.5671,42.1099,2318355.7226722,0
+WEC.US,D,20151006,000000,41.9585,41.9585,41.2318,41.6152,2983761.9745153,0
+WEC.US,D,20151007,000000,41.7569,41.7569,41.0791,41.2415,3463331.0265759,0
+WEC.US,D,20151008,000000,41.128,41.8781,41.0302,41.8704,2277501.0675246,0
+WEC.US,D,20151009,000000,41.8938,42.0709,41.488,41.8,2843961.2851822,0
+WEC.US,D,20151012,000000,41.8,42.3085,41.8,42.1246,1771996.1548519,0
+WEC.US,D,20151013,000000,42.0807,42.2615,41.71,41.8606,2109014.0853063,0
+WEC.US,D,20151014,000000,41.8938,42.02,41.6082,41.71,1881524.7072638,0
+WEC.US,D,20151015,000000,41.8606,42.3583,41.6454,42.3085,2065795.4898553,0
+WEC.US,D,20151016,000000,42.509,42.7271,42.3252,42.5491,2379092.2200339,0
+WEC.US,D,20151019,000000,42.4768,42.6929,42.1647,42.6841,2711638.9087293,0
+WEC.US,D,20151020,000000,42.5491,42.8288,42.4297,42.6058,1786711.4787472,0
+WEC.US,D,20151021,000000,42.8288,42.9745,42.3653,42.4376,2106632.763089,0
+WEC.US,D,20151022,000000,42.509,43.0117,42.3506,42.8924,2065548.0531973,0
+WEC.US,D,20151023,000000,42.7026,42.7408,42.0445,42.156,2111517.0809217,0
+WEC.US,D,20151026,000000,42.0269,42.198,41.7177,42.1902,1806992.0825176,0
+WEC.US,D,20151027,000000,42.0807,42.2538,41.8303,42.0533,1599672.8819682,0
+WEC.US,D,20151028,000000,42.061,42.2303,40.9432,41.4293,2189183.5625146,0
+WEC.US,D,20151029,000000,41.2415,41.3608,40.4013,40.951,2407778.5129192,0
+WEC.US,D,20151030,000000,41.0968,41.3833,40.9599,41.1584,1988502.2081804,0
+WEC.US,D,20151102,000000,41.1584,41.3911,40.8895,41.2776,2013884.9149412,0
+WEC.US,D,20151103,000000,41.2248,41.4537,40.8895,41.4146,2077592.6971304,0
+WEC.US,D,20151104,000000,41.0489,42.4768,40.8895,41.5056,2663402.0524615,0
+WEC.US,D,20151105,000000,41.488,41.6796,41.2248,41.2552,1880398.9727162,0
+WEC.US,D,20151106,000000,40.639,40.8258,39.0761,39.5241,4037766.4753608,0
+WEC.US,D,20151109,000000,39.3842,39.4986,38.9969,39.2658,3271801.761193,0
+WEC.US,D,20151110,000000,39.4184,39.9505,39.349,39.9446,2592019.6440105,0
+WEC.US,D,20151111,000000,40.016,40.4013,39.8312,40.2801,1625127.1613161,0
+WEC.US,D,20151112,000000,40.1511,40.6937,39.8381,39.8772,1770700.6910265,0
+WEC.US,D,20151113,000000,39.8849,40.2096,39.4361,39.4986,1521254.8882113,0
+WEC.US,D,20151116,000000,39.4742,40.6136,39.3226,40.5882,2211639.9729311,0
+WEC.US,D,20151117,000000,40.4571,40.8141,39.8214,39.9182,2765760.0541174,0
+WEC.US,D,20151118,000000,39.974,40.4092,39.6464,40.3457,2368628.3078087,0
+WEC.US,D,20151119,000000,40.4571,40.7408,40.1451,40.4991,2568684.9357046,0
+WEC.US,D,20151120,000000,40.6762,41.0067,40.5285,40.7016,1629844.8172674,0
+WEC.US,D,20151123,000000,40.6049,40.8307,40.1451,40.2262,1929927.2029474,0
+WEC.US,D,20151124,000000,40.0884,40.2018,39.4958,39.7891,2268163.9123126,0
+WEC.US,D,20151125,000000,39.8849,39.8938,39.3833,39.5406,2491245.4414591,0
+WEC.US,D,20151127,000000,39.6375,40.1451,39.5406,39.9182,1010075.2918519,0
+WEC.US,D,20151130,000000,40.0258,40.2018,39.7255,39.7422,3115231.6147168,0
+WEC.US,D,20151201,000000,40.0395,40.2429,39.6816,40.2175,2984258.8927623,0
+WEC.US,D,20151202,000000,40.0463,40.2635,39.1935,39.2346,2348346.6815728,0
+WEC.US,D,20151203,000000,38.9842,39.2023,38.6624,38.7738,2065193.2576586,0
+WEC.US,D,20151204,000000,38.951,39.8849,38.8796,39.8468,2616090.5274974,0
+WEC.US,D,20151207,000000,39.708,40.4424,39.708,40.3544,4337524.7394681,0
+WEC.US,D,20151208,000000,40.2889,40.7554,40.2262,40.6937,2873877.6040992,0
+WEC.US,D,20151209,000000,40.5148,40.9119,40.1511,40.2429,2848041.9451091,0
+WEC.US,D,20151210,000000,40.2096,40.2096,39.0967,39.1298,3111758.2993143,0
+WEC.US,D,20151211,000000,39.042,39.5055,38.7182,39.1298,2210891.5281636,0
+WEC.US,D,20151214,000000,39.393,39.9817,39.2493,39.9182,3109038.5410067,0
+WEC.US,D,20151215,000000,40.1119,40.6566,40.0062,40.2262,2100941.7199538,0
+WEC.US,D,20151216,000000,40.3769,41.3931,40.3769,41.2699,2791447.4556059,0
+WEC.US,D,20151217,000000,41.2972,41.5613,40.5452,41.305,3328445.3290415,0
+WEC.US,D,20151218,000000,41.1056,41.1661,40.2713,40.4844,3182993.4727291,0
+WEC.US,D,20151221,000000,40.6762,40.9833,40.3212,40.6049,1883140.2027997,0
+WEC.US,D,20151222,000000,40.642,41.038,40.2096,40.8855,1648152.0625666,0
+WEC.US,D,20151223,000000,41.038,41.6122,40.9256,41.5301,1656650.7960447,0
+WEC.US,D,20151224,000000,41.5447,41.6415,41.44,41.5525,991791.5632599,0
+WEC.US,D,20151228,000000,41.4107,41.8997,41.3207,41.8117,1452595.3054644,0
+WEC.US,D,20151229,000000,41.8997,42.3349,41.8861,42.1423,1522508.4309501,0
+WEC.US,D,20151230,000000,42.1824,42.6098,41.9966,42.0875,1318810.8033049,0
+WEC.US,D,20151231,000000,41.8861,41.9839,41.1056,41.3442,1382407.1367515,0
+WEC.US,D,20160104,000000,41.038,41.353,40.7182,41.353,2329926.9650655,0
+WEC.US,D,20160105,000000,41.3442,41.9164,40.642,41.797,2992685.031188,0
+WEC.US,D,20160106,000000,41.482,41.8762,41.3824,41.6846,1871405.365922,0
+WEC.US,D,20160107,000000,41.2092,41.8068,41.1818,41.6757,2348394.7374527,0
+WEC.US,D,20160108,000000,41.7315,42.0317,41.3931,41.4733,2364347.2446382,0
+WEC.US,D,20160111,000000,41.7012,42.0533,41.5301,41.8117,2163067.7479694,0
+WEC.US,D,20160112,000000,41.9966,41.9976,41.1143,41.5368,2096000.1440515,0
+WEC.US,D,20160113,000000,41.7804,42.2724,41.6346,41.7716,2623885.8046915,0
+WEC.US,D,20160114,000000,41.7394,43.0283,41.4234,42.7066,4338471.542548,0
+WEC.US,D,20160115,000000,42.0807,42.6429,41.9164,42.5041,3042680.5281661,0
+WEC.US,D,20160119,000000,42.6332,43.7952,42.4249,43.6699,4447605.4232656,0
+WEC.US,D,20160120,000000,43.3677,43.6982,42.376,42.6576,4365585.2834496,0
+WEC.US,D,20160121,000000,42.7066,43.1663,41.9085,42.2792,3608642.805111,0
+WEC.US,D,20160122,000000,42.5041,43.2885,42.2185,43.2063,3333104.7044579,0
+WEC.US,D,20160125,000000,43.223,43.3091,42.7163,42.8767,2678956.8205562,0
+WEC.US,D,20160126,000000,42.9961,43.7129,42.8983,43.399,2901235.7142622,0
+WEC.US,D,20160127,000000,43.0509,43.6788,42.6655,43.1741,2733737.4562106,0
+WEC.US,D,20160128,000000,43.1174,44.4885,42.6713,44.0778,3263306.0951115,0
+WEC.US,D,20160129,000000,44.5169,44.9003,44.2538,44.5032,3395955.6605336,0
+WEC.US,D,20160201,000000,44.4729,45.5527,44.1941,45.1957,3256461.7108595,0
+WEC.US,D,20160202,000000,45.0128,45.2466,44.6528,45.2299,2622084.2204291,0
+WEC.US,D,20160203,000000,45.4479,45.9683,45.2905,45.6465,3422805.6053287,0
+WEC.US,D,20160204,000000,45.1957,46.0681,45.1957,45.4479,3163027.7883417,0
+WEC.US,D,20160205,000000,45.1438,46.0191,44.4925,45.9693,3298770.3119895,0
+WEC.US,D,20160208,000000,46.0583,46.8553,45.6084,46.2999,3905150.6513011,0
+WEC.US,D,20160209,000000,46.1131,46.6529,45.978,46.2412,3725400.1888137,0
+WEC.US,D,20160210,000000,46.028,46.3771,44.9864,45.8754,2910520.7237323,0
+WEC.US,D,20160211,000000,45.9869,46.1669,45.2954,45.3052,2211043.8755276,0
+WEC.US,D,20160212,000000,45.3326,45.6153,44.647,45.2494,1815341.5360285,0
+WEC.US,D,20160216,000000,45.5066,45.5066,44.4817,45.2954,2138197.2964389,0
+WEC.US,D,20160217,000000,45.2729,45.3464,44.6294,45.137,2548218.243208,0
+WEC.US,D,20160218,000000,45.0538,46.2822,44.9775,46.0123,2144057.0463863,0
+WEC.US,D,20160219,000000,46.028,46.2597,45.5008,45.9478,1765836.8225044,0
+WEC.US,D,20160222,000000,46.1893,46.4505,45.8001,46.4104,1739067.6524862,0
+WEC.US,D,20160223,000000,46.2147,46.6882,46.1424,46.6138,1507349.3570152,0
+WEC.US,D,20160224,000000,46.516,46.8896,46.1004,46.6441,2336315.3296915,0
+WEC.US,D,20160225,000000,46.8798,47.2153,46.6226,47.1244,1758118.230225,0
+WEC.US,D,20160226,000000,46.9864,47.1107,45.6318,45.8754,1880976.6657402,0
+WEC.US,D,20160229,000000,45.8656,46.3947,45.7581,45.8001,2303661.8705531,0
+WEC.US,D,20160301,000000,46.1609,46.3116,45.4656,45.8001,2496596.003573,0
+WEC.US,D,20160302,000000,45.5712,45.8343,44.5815,45.7041,2879879.4767552,0
+WEC.US,D,20160303,000000,45.7756,45.9409,44.9169,45.8969,2025210.7656075,0
+WEC.US,D,20160304,000000,45.6778,46.4425,45.4011,46.3614,1621333.814203,0
+WEC.US,D,20160307,000000,46.1826,46.4025,45.9624,46.2549,3278461.0791843,0
+WEC.US,D,20160308,000000,46.3203,47.1321,46.2324,46.9542,2900130.4290252,0
+WEC.US,D,20160309,000000,46.9542,47.587,46.7674,47.2075,2178584.6848396,0
+WEC.US,D,20160310,000000,47.1107,47.4481,46.6519,47.0764,2262631.3513345,0
+WEC.US,D,20160311,000000,47.4187,47.5752,47.0696,47.2652,2355982.4541444,0
+WEC.US,D,20160314,000000,47.1028,47.4109,46.8407,47.182,2114304.3219541,0
+WEC.US,D,20160315,000000,47.053,47.5185,47.053,47.4187,2205342.607737,0
+WEC.US,D,20160316,000000,47.3189,47.8823,46.8115,47.7679,2148663.2535951,0
+WEC.US,D,20160317,000000,47.8892,48.3371,47.6476,48.118,2283819.9044947,0
+WEC.US,D,20160318,000000,48.1024,48.3127,47.5419,47.5479,5578118.9747253,0
+WEC.US,D,20160321,000000,47.4274,47.8372,47.0324,47.5957,2608590.7428412,0
+WEC.US,D,20160322,000000,47.6632,47.8471,47.27,47.3346,2060551.2641565,0
+WEC.US,D,20160323,000000,47.3786,48.1024,47.1185,47.8158,2152180.5350152,0
+WEC.US,D,20160324,000000,47.6866,48.1317,47.6377,47.8647,1355270.9016083,0
+WEC.US,D,20160328,000000,47.9527,48.2628,47.6104,47.6936,1163220.1788055,0
+WEC.US,D,20160329,000000,47.8245,48.4857,47.6828,48.434,1587099.6233566,0
+WEC.US,D,20160330,000000,48.4495,48.5639,48.1092,48.4495,1193149.7897744,0
+WEC.US,D,20160331,000000,48.4163,48.8965,48.1914,48.8231,2634813.9162668,0
+WEC.US,D,20160401,000000,48.6461,48.963,48.1748,48.743,2953764.8808214,0
+WEC.US,D,20160404,000000,48.7684,49.0285,48.1914,48.8594,2228023.9605699,0
+WEC.US,D,20160405,000000,48.7762,48.8495,47.9303,47.938,4398654.8860584,0
+WEC.US,D,20160406,000000,47.7767,47.9957,47.4745,47.8021,1587634.3728283,0
+WEC.US,D,20160407,000000,47.5957,48.1484,47.5556,47.8823,1752958.8691649,0
+WEC.US,D,20160408,000000,47.9136,48.3449,47.8745,47.8979,1752825.9486462,0
+WEC.US,D,20160411,000000,47.9527,48.3224,47.7102,47.7347,2458891.5647206,0
+WEC.US,D,20160412,000000,47.8098,48.0945,47.6476,48.0603,1537971.1771471,0
+WEC.US,D,20160413,000000,48.1024,48.1024,47.3786,47.6319,1985196.5771248,0
+WEC.US,D,20160414,000000,47.4921,47.7347,47.27,47.4481,1548798.0646351,0
+WEC.US,D,20160415,000000,47.4921,47.9303,47.403,47.7844,1544909.6282278,0
+WEC.US,D,20160418,000000,47.718,48.0672,47.5352,48.0672,1195914.5365652,0
+WEC.US,D,20160419,000000,48.0603,48.1561,47.718,48.0672,1823767.6744541,0
+WEC.US,D,20160420,000000,47.9615,48.3127,46.4025,46.4271,2451029.8272672,0
+WEC.US,D,20160421,000000,46.2822,46.3048,45.0745,45.4372,3852614.3274831,0
+WEC.US,D,20160422,000000,45.6778,46.0778,45.5888,46.0446,2455117.6444527,0
+WEC.US,D,20160425,000000,45.9869,46.2549,45.7756,46.1826,2205923.3681576,0
+WEC.US,D,20160426,000000,46.1082,46.337,46.0025,46.0935,2016798.9416992,0
+WEC.US,D,20160427,000000,46.2646,47.2407,46.1893,46.8993,2581637.5290276,0
+WEC.US,D,20160428,000000,46.606,47.2925,46.3292,47.2075,2396679.6496005,0
+WEC.US,D,20160429,000000,47.0216,47.3953,46.4592,47.3131,2347540.9787358,0
+WEC.US,D,20160502,000000,47.3953,47.7102,47.1028,47.4832,2474767.3869915,0
+WEC.US,D,20160503,000000,47.8158,48.2706,47.4227,47.9136,3211739.0686151,0
+WEC.US,D,20160504,000000,47.8892,49.1781,47.8892,48.8495,2792292.0121329,0
+WEC.US,D,20160505,000000,48.695,49.1654,48.4945,48.743,2115373.8208975,0
+WEC.US,D,20160506,000000,48.7186,48.7606,47.7434,48.1561,3067166.5326578,0
+WEC.US,D,20160509,000000,48.5562,48.9043,48.2002,48.832,2960244.2448796,0
+WEC.US,D,20160510,000000,48.8495,49.1166,48.5992,48.7909,2855916.9746144,0
+WEC.US,D,20160511,000000,48.9699,49.2829,48.6305,49.2212,2454462.2440484,0
+WEC.US,D,20160512,000000,48.9923,49.4833,48.8554,49.319,2546446.3104458,0
+WEC.US,D,20160513,000000,49.2946,49.361,48.7733,49.099,1844059.5253452,0
+WEC.US,D,20160516,000000,49.0324,49.3093,48.5933,49.2946,1876374.5483935,0
+WEC.US,D,20160517,000000,49.2035,49.3014,48.0163,48.2706,3906914.4043388,0
+WEC.US,D,20160518,000000,47.986,48.4779,47.2553,47.4411,2498517.2163022,0
+WEC.US,D,20160519,000000,47.2495,47.894,46.9209,47.8794,1922228.037513,0
+WEC.US,D,20160520,000000,48.0935,48.0935,47.5185,47.9508,5428553.7395891,0
+WEC.US,D,20160523,000000,48.1238,48.2315,47.5038,47.5272,1229975.9307372,0
+WEC.US,D,20160524,000000,47.6505,48.2706,47.404,48.2462,1857037.6803065,0
+WEC.US,D,20160525,000000,47.986,48.2158,47.722,48.1464,1809236.3943539,0
+WEC.US,D,20160526,000000,48.1464,48.9473,48.1121,48.9015,2451608.5427567,0
+WEC.US,D,20160527,000000,49.0257,49.0657,48.6403,48.9523,1345839.6795675,0
+WEC.US,D,20160531,000000,48.7947,49.4433,48.787,49.2896,3497248.2531083,0
+WEC.US,D,20160601,000000,49.2642,49.6144,49.1498,49.5441,2765832.6491701,0
+WEC.US,D,20160602,000000,49.4677,49.5605,48.8632,49.319,2514386.9037799,0
+WEC.US,D,20160603,000000,49.812,50.6569,49.805,50.4184,1827990.4570894,0
+WEC.US,D,20160606,000000,50.3108,50.6081,49.9528,50.0829,2212261.6319727,0
+WEC.US,D,20160607,000000,50.1416,50.4027,49.7983,49.9108,2270843.7944644,0
+WEC.US,D,20160608,000000,49.8697,50.5748,49.722,50.525,1549940.1586312,0
+WEC.US,D,20160609,000000,50.4848,51.1157,50.2805,51.0736,2118323.6339491,0
+WEC.US,D,20160610,000000,50.9661,51.3592,50.8947,51.2467,2289265.5559029,0
+WEC.US,D,20160613,000000,51.3201,51.5363,51.098,51.2389,2465251.3003118,0
+WEC.US,D,20160614,000000,51.2389,51.7847,50.9044,51.7847,3071844.3124535,0
+WEC.US,D,20160615,000000,51.7847,51.8394,50.9582,51.2731,1900001.6818407,0
+WEC.US,D,20160616,000000,51.2731,51.8463,51.2731,51.7465,2067680.9162911,0
+WEC.US,D,20160617,000000,51.6232,51.9665,51.2555,51.8766,3215396.4278128,0
+WEC.US,D,20160620,000000,51.8766,51.9088,51.0169,51.5821,2002535.5475679,0
+WEC.US,D,20160621,000000,51.6702,51.9284,51.3514,51.55,1982638.368371,0
+WEC.US,D,20160622,000000,51.6652,51.7465,51.3944,51.5363,1926532.6173907,0
+WEC.US,D,20160623,000000,51.589,51.589,51.1069,51.4521,1546510.8092464,0
+WEC.US,D,20160624,000000,51.4033,52.4174,51.1821,51.8923,3504635.5665564,0
+WEC.US,D,20160627,000000,52.124,52.9631,51.9284,52.8429,6246283.8385659,0
+WEC.US,D,20160628,000000,52.8761,52.8761,51.9911,52.7138,4181100.8055625,0
+WEC.US,D,20160629,000000,52.9661,53.1157,52.2767,52.5817,3226721.2560136,0
+WEC.US,D,20160630,000000,52.6561,53.5167,52.4859,53.5167,3906844.8766829,0
+WEC.US,D,20160701,000000,53.5167,53.7408,52.8047,53.3123,2196252.889183,0
+WEC.US,D,20160705,000000,53.2947,54.1749,53.2947,53.9421,3045203.973092,0
+WEC.US,D,20160706,000000,53.863,53.9421,53.2703,53.8023,3091463.3810266,0
+WEC.US,D,20160707,000000,53.681,53.681,52.6003,52.7616,2795410.5319969,0
+WEC.US,D,20160708,000000,52.6404,53.3123,52.0585,53.2947,2446494.1701799,0
+WEC.US,D,20160711,000000,52.9661,53.2516,52.3451,53.1999,1825516.0905088,0
+WEC.US,D,20160712,000000,52.8692,52.9759,52.1553,52.214,2073786.0579655,0
+WEC.US,D,20160713,000000,52.4243,52.6795,52.2961,52.6638,2296865.5421809,0
+WEC.US,D,20160714,000000,52.3021,52.7138,52.1328,52.4409,1752057.0545683,0
+WEC.US,D,20160715,000000,52.4947,52.7469,52.1553,52.4174,2180469.0888099,0
+WEC.US,D,20160718,000000,52.5563,52.8859,52.5484,52.6561,1426514.2547472,0
+WEC.US,D,20160719,000000,52.6952,52.7549,52.3772,52.5915,1047728.6074278,0
+WEC.US,D,20160720,000000,52.6638,52.8429,52.2629,52.4673,1313721.9923664,0
+WEC.US,D,20160721,000000,52.3362,53.1705,52.1143,53.0395,2794261.2807422,0
+WEC.US,D,20160722,000000,53.0658,53.6967,53.0004,53.592,1866128.421326,0
+WEC.US,D,20160725,000000,53.4776,53.6537,53.1383,53.639,1506599.8897822,0
+WEC.US,D,20160726,000000,53.7308,53.7856,52.8223,53.0004,2427475.2888725,0
+WEC.US,D,20160727,000000,52.5915,53.1226,51.9362,52.4409,1944466.6627718,0
+WEC.US,D,20160728,000000,52.3959,52.7304,52.2794,52.5915,1444628.2540615,0
+WEC.US,D,20160729,000000,52.7049,53.4101,52.613,53.1999,1940266.374378,0
+WEC.US,D,20160801,000000,53.1226,53.4688,53.0992,53.328,2136040.9166379,0
+WEC.US,D,20160802,000000,53.0571,53.3721,52.6727,52.9593,2109439.4309665,0
+WEC.US,D,20160803,000000,52.9827,52.9827,52.0175,52.2052,1852104.2841285,0
+WEC.US,D,20160804,000000,52.1817,52.6482,52.1328,52.3284,1329433.1976871,0
+WEC.US,D,20160805,000000,52.1729,52.2052,51.1646,51.2878,2213195.1430008,0
+WEC.US,D,20160808,000000,51.3866,51.7239,51.0169,51.1244,1926114.4289893,0
+WEC.US,D,20160809,000000,51.1733,51.544,50.9925,51.2027,1174511.2656437,0
+WEC.US,D,20160810,000000,51.4727,51.4804,51.2105,51.457,1213115.4741618,0
+WEC.US,D,20160811,000000,51.3924,51.589,51.2437,51.55,1195865.4582197,0
+WEC.US,D,20160812,000000,51.7631,51.9764,51.457,51.5978,1668361.09375,0
+WEC.US,D,20160815,000000,51.6565,51.77,50.5083,50.5307,2187679.5157213,0
+WEC.US,D,20160816,000000,50.4065,50.4065,49.5821,49.5821,3620407.2934891,0
+WEC.US,D,20160817,000000,49.722,50.4154,49.005,50.2932,3457101.1441069,0
+WEC.US,D,20160818,000000,50.2091,51.1695,50.1827,51.1695,3009934.0246645,0
+WEC.US,D,20160819,000000,50.9855,51.0824,50.3166,50.6482,1968918.925901,0
+WEC.US,D,20160822,000000,50.7206,51.1098,50.6158,50.8887,1365666.3086429,0
+WEC.US,D,20160823,000000,50.836,51.193,50.5484,50.5651,1231671.1785844,0
+WEC.US,D,20160824,000000,50.4065,50.5484,49.9128,50.4506,1539218.5850927,0
+WEC.US,D,20160825,000000,50.4663,50.7812,50.2432,50.5982,1181178.7633592,0
+WEC.US,D,20160826,000000,50.7635,50.8682,49.1371,49.3004,3003908.6353012,0
+WEC.US,D,20160829,000000,49.4745,49.9292,49.4413,49.8461,1315893.7091502,0
+WEC.US,D,20160830,000000,49.814,50.1004,49.1293,49.2007,2155822.5572301,0
+WEC.US,D,20160831,000000,49.2535,49.4814,49.005,49.4667,2200644.3786307,0
+WEC.US,D,20160901,000000,49.4256,49.5605,49.146,49.4178,2040734.8597362,0
+WEC.US,D,20160902,000000,49.3513,50.0702,49.3063,50.031,1984500.2780994,0
+WEC.US,D,20160906,000000,50.1719,50.836,50.0867,50.7714,2104601.1240825,0
+WEC.US,D,20160907,000000,50.7303,50.747,50.3352,50.4829,2237409.1716618,0
+WEC.US,D,20160908,000000,50.3254,50.8887,50.3078,50.7303,1845014.5081494,0
+WEC.US,D,20160909,000000,50.2852,50.3166,48.7655,48.8114,2627427.6252844,0
+WEC.US,D,20160912,000000,48.8037,49.806,48.8037,49.7152,2962942.531411,0
+WEC.US,D,20160913,000000,49.6144,49.722,48.8818,49.1293,2570451.756139,0
+WEC.US,D,20160914,000000,49.2789,49.7993,49.1293,49.5431,2406465.6671799,0
+WEC.US,D,20160915,000000,49.3259,49.806,49.1851,49.7152,2624977.7978766,0
+WEC.US,D,20160916,000000,49.6144,50.3078,49.3063,50.2178,3036855.5420465,0
+WEC.US,D,20160919,000000,50.3831,50.8144,50.2267,50.7812,1751654.2031497,0
+WEC.US,D,20160920,000000,50.8966,51.0922,50.5651,50.6071,1926072.5079027,0
+WEC.US,D,20160921,000000,50.7206,51.6525,50.4701,51.6321,1599654.4775887,0
+WEC.US,D,20160922,000000,51.7856,52.0369,51.4981,51.8843,1277709.7339648,0
+WEC.US,D,20160923,000000,51.7239,52.2052,51.4971,52.0194,1849014.3932994,0
+WEC.US,D,20160926,000000,51.8942,52.0996,51.6398,51.8472,1792522.1503492,0
+WEC.US,D,20160927,000000,52.0526,52.3334,50.8887,50.9524,2131286.4519274,0
+WEC.US,D,20160928,000000,51.1352,51.1441,50.2852,50.6482,1969170.4524212,0
+WEC.US,D,20160929,000000,50.4594,50.4829,49.5157,49.8794,2100372.2066541,0
+WEC.US,D,20160930,000000,49.9792,50.2852,49.1851,49.4667,2718019.0936312,0
+WEC.US,D,20161003,000000,49.45,49.45,48.5014,48.7655,2177693.0948983,0
+WEC.US,D,20161004,000000,48.65,48.782,47.0881,47.4411,3921380.246645,0
+WEC.US,D,20161005,000000,47.4187,48.0633,47.1321,47.3336,3545723.3438445,0
+WEC.US,D,20161006,000000,47.0881,47.5185,46.8085,47.3424,2048834.8316581,0
+WEC.US,D,20161007,000000,47.7131,48.1278,47.1135,47.1615,2554775.3146462,0
+WEC.US,D,20161010,000000,47.3179,47.5889,47.096,47.41,1883195.4159384,0
+WEC.US,D,20161011,000000,47.2104,47.2466,46.6392,46.7468,3234950.058592,0
+WEC.US,D,20161012,000000,46.87,47.5576,46.87,47.4334,1933682.7188359,0
+WEC.US,D,20161013,000000,47.3777,48.4085,47.3777,48.0633,2444024.9159271,0
+WEC.US,D,20161014,000000,47.8638,48.2119,47.6163,47.6975,1994660.5180624,0
+WEC.US,D,20161017,000000,47.8138,48.1121,47.8138,47.9468,1833108.9195282,0
+WEC.US,D,20161018,000000,48.1962,48.4085,47.5361,48.1611,1803030.0285922,0
+WEC.US,D,20161019,000000,48.12,48.2344,47.7444,48.0633,1711627.7450807,0
+WEC.US,D,20161020,000000,48.1121,48.3596,47.8081,47.9625,2013336.8734176,0
+WEC.US,D,20161021,000000,47.7131,47.9625,47.4568,47.6584,1800058.7437645,0
+WEC.US,D,20161024,000000,47.9058,48.0124,47.5058,47.7483,1632485.8457292,0
+WEC.US,D,20161025,000000,47.6515,48.0359,47.6163,48.0202,2238600.3440033,0
+WEC.US,D,20161026,000000,48.0974,48.8818,47.8138,48.6021,2743275.0146663,0
+WEC.US,D,20161027,000000,48.6403,48.6403,47.8969,48.1512,2819125.5974796,0
+WEC.US,D,20161028,000000,48.1512,48.6403,48.0974,48.342,1834612.9663216,0
+WEC.US,D,20161031,000000,48.5492,49.675,48.4417,49.3347,2246670.6644247,0
+WEC.US,D,20161101,000000,49.3161,49.3464,48.2344,48.342,2003078.4767638,0
+WEC.US,D,20161102,000000,48.2422,48.2422,47.406,47.8969,2327658.1140563,0
+WEC.US,D,20161103,000000,47.7737,48.3263,47.5439,48.1121,1548701.9528753,0
+WEC.US,D,20161104,000000,48.4495,48.741,47.6329,47.6828,2544258.2342136,0
+WEC.US,D,20161107,000000,47.9223,48.4006,47.1048,48.3938,3147599.8059726,0
+WEC.US,D,20161108,000000,48.655,49.1029,48.4163,48.7478,2332137.5355394,0
+WEC.US,D,20161109,000000,48.0339,48.0339,46.7684,46.8426,3874973.6036742,0
+WEC.US,D,20161110,000000,46.65,46.9209,44.7048,46.1943,5247912.709626,0
+WEC.US,D,20161111,000000,46.1552,46.5942,45.5604,45.7766,3119109.8264688,0
+WEC.US,D,20161114,000000,45.4616,45.5682,45.1849,45.4686,3228332.6616874,0
+WEC.US,D,20161115,000000,45.7287,46.3859,45.6768,46.3038,2791223.5356551,0
+WEC.US,D,20161116,000000,46.4035,46.7351,45.6768,45.9379,1477258.1964927,0
+WEC.US,D,20161117,000000,45.7355,46.2607,45.7355,46.2607,1785193.1174364,0
+WEC.US,D,20161118,000000,46.1698,46.5189,46.0367,46.2607,2948929.6413341,0
+WEC.US,D,20161121,000000,46.2353,46.6588,46.1786,46.6588,1891749.3625551,0
+WEC.US,D,20161122,000000,46.7938,47.3179,46.3947,47.1439,2118652.8678494,0
+WEC.US,D,20161123,000000,46.5189,47.0861,46.3193,46.4181,1269052.5183296,0
+WEC.US,D,20161125,000000,46.5786,47.2466,46.5522,47.1194,794804.37688249,0
+WEC.US,D,20161128,000000,47.2026,48.4701,47.1938,48.3517,2173948.8261306,0
+WEC.US,D,20161129,000000,48.3028,48.7361,48.1778,48.3429,2553040.1906433,0
+WEC.US,D,20161130,000000,47.8598,47.8598,46.65,46.6588,4433043.4691998,0
+WEC.US,D,20161201,000000,46.2422,46.4035,45.9262,46.1365,2226081.2760645,0
+WEC.US,D,20161202,000000,46.47,47.0011,46.1179,46.3537,2124947.1656468,0
+WEC.US,D,20161205,000000,46.1552,46.4035,45.7855,46.3947,1819010.142347,0
+WEC.US,D,20161206,000000,46.4789,46.5522,46.1179,46.1698,1490302.8117133,0
+WEC.US,D,20161207,000000,46.2969,47.0207,46.2969,46.9111,3422580.6629123,0
+WEC.US,D,20161208,000000,46.6284,47.2094,46.3614,47.0432,1415228.2802367,0
+WEC.US,D,20161209,000000,47.0207,47.6456,46.9375,47.6192,1825556.9891301,0
+WEC.US,D,20161212,000000,47.4774,48.3205,47.3532,48.2686,2047462.682918,0
+WEC.US,D,20161213,000000,48.2344,48.6852,48.1268,48.5865,2039713.4166727,0
+WEC.US,D,20161214,000000,48.8622,49.0863,47.3297,47.4109,2111777.8096315,0
+WEC.US,D,20161215,000000,47.1859,47.8188,46.9023,47.6016,2525465.3177881,0
+WEC.US,D,20161216,000000,47.8931,48.5171,47.6456,48.3273,3659335.6235799,0
+WEC.US,D,20161219,000000,48.6343,48.6677,47.9947,48.4515,1298928.9610909,0
+WEC.US,D,20161220,000000,48.3429,48.744,48.12,48.6941,1720429.1283556,0
+WEC.US,D,20161221,000000,48.6256,49.0599,48.6256,48.7019,1480135.4144917,0
+WEC.US,D,20161222,000000,48.6343,48.9933,48.5102,48.9092,1302459.534563,0
+WEC.US,D,20161223,000000,49.0031,49.0941,48.7616,48.9259,747108.40487945,0
+WEC.US,D,20161227,000000,48.917,48.9562,48.4212,48.7929,876858.25806101,0
+WEC.US,D,20161228,000000,48.787,48.917,48.2207,48.2344,1070617.520763,0
+WEC.US,D,20161229,000000,48.4789,49.0667,48.2863,49.0275,1501098.0027699,0
+WEC.US,D,20161230,000000,49.1361,49.2535,48.6677,48.8622,1466792.2393364,0
+WEC.US,D,20170103,000000,48.8622,48.9327,48.2119,48.7273,2014498.3942587,0
+WEC.US,D,20170104,000000,48.744,49.2877,48.6765,49.1019,1939279.6951424,0
+WEC.US,D,20170105,000000,49.0863,49.274,48.5102,49.1674,2589888.8258478,0
+WEC.US,D,20170106,000000,48.9425,49.2271,48.7361,48.9699,1806532.995495,0
+WEC.US,D,20170109,000000,49.0667,49.2565,48.3028,48.3028,1892032.5855067,0
+WEC.US,D,20170110,000000,48.3517,48.4926,48.0104,48.4016,1581144.7841147,0
+WEC.US,D,20170111,000000,48.2765,48.9327,48.2207,48.8622,1549513.7905055,0
+WEC.US,D,20170112,000000,48.9015,49.052,48.5102,48.9015,1406133.4493551,0
+WEC.US,D,20170113,000000,48.7616,49.0765,48.6343,48.9327,1002633.7877308,0
+WEC.US,D,20170117,000000,49.1918,49.6623,48.9425,49.4433,1466431.3090047,0
+WEC.US,D,20170118,000000,49.3356,49.678,49.2603,49.4677,1123691.6614493,0
+WEC.US,D,20170119,000000,49.052,49.2085,48.6051,48.787,1475647.8132843,0
+WEC.US,D,20170120,000000,48.7782,48.9865,48.4701,48.7361,1658291.8532189,0
+WEC.US,D,20170123,000000,48.9092,49.012,48.5689,48.6442,1378525.8576029,0
+WEC.US,D,20170124,000000,48.6442,48.8074,48.4887,48.6765,1279605.3850558,0
+WEC.US,D,20170125,000000,48.4955,48.7019,48.4016,48.4349,1589714.0677145,0
+WEC.US,D,20170126,000000,48.3694,48.7693,48.2207,48.5522,1425041.9043854,0
+WEC.US,D,20170127,000000,48.7361,48.7782,48.3948,48.5102,881442.99349365,0
+WEC.US,D,20170130,000000,48.7273,48.7273,48.1503,48.4955,1325040.6857739,0
+WEC.US,D,20170131,000000,48.6677,49.2007,48.4437,49.1918,2364337.0199829,0
+WEC.US,D,20170201,000000,48.5522,48.744,47.6622,47.6701,4666761.7072457,0
+WEC.US,D,20170202,000000,47.4187,47.7581,46.696,47.7532,4118580.1058525,0
+WEC.US,D,20170203,000000,47.8598,48.2344,47.6192,48.0182,2002191.9991501,0
+WEC.US,D,20170206,000000,48.2344,48.251,47.7698,47.8931,1449520.7516183,0
+WEC.US,D,20170207,000000,48.0339,48.3273,47.8188,48.2344,1977704.9721928,0
+WEC.US,D,20170208,000000,48.3117,48.8447,48.1952,48.5963,1860407.7266906,0
+WEC.US,D,20170209,000000,48.5767,48.8007,48.2207,48.2765,1648249.1967918,0
+WEC.US,D,20170210,000000,48.0662,48.4721,48.0163,48.3703,2348472.444833,0
+WEC.US,D,20170213,000000,48.4457,48.6715,48.1591,48.653,1216590.8344952,0
+WEC.US,D,20170214,000000,48.5796,48.608,47.8382,48.2197,1974972.944299,0
+WEC.US,D,20170215,000000,47.8382,48.1414,47.6045,47.94,2484474.6747252,0
+WEC.US,D,20170216,000000,48.0251,48.3371,47.8989,48.3205,2693787.6830563,0
+WEC.US,D,20170217,000000,48.4359,48.5044,47.9156,48.3703,1747784.171122,0
+WEC.US,D,20170221,000000,48.251,48.9152,48.1297,48.8124,1509094.7056734,0
+WEC.US,D,20170222,000000,48.741,49.1527,48.653,49.0921,2178791.2228766,0
+WEC.US,D,20170223,000000,49.2613,50.0183,49.1724,49.8324,3249258.4412067,0
+WEC.US,D,20170224,000000,50.0437,50.2531,49.857,50.0086,4059372.1944569,0
+WEC.US,D,20170227,000000,49.9175,50.1269,49.7464,50.0515,2110511.9973065,0
+WEC.US,D,20170228,000000,49.857,50.7215,49.857,50.6639,4156992.090851,0
+WEC.US,D,20170301,000000,50.0672,50.7196,49.8003,50.3713,3468462.7810667,0
+WEC.US,D,20170302,000000,50.21,51.0179,50.0672,50.5454,3395028.2842987,0
+WEC.US,D,20170303,000000,50.4379,50.6061,49.3747,49.8413,3411007.3755881,0
+WEC.US,D,20170306,000000,49.7367,49.857,49.5488,49.7152,3656071.9136109,0
+WEC.US,D,20170307,000000,49.674,50.0926,49.5958,49.8413,2113710.2694816,0
+WEC.US,D,20170308,000000,49.4276,49.4706,48.9669,49.0755,1863688.8185735,0
+WEC.US,D,20170309,000000,49.0755,49.3963,48.7929,48.8495,1833763.2974669,0
+WEC.US,D,20170310,000000,49.0921,49.3777,49.0012,49.361,1716760.5220369,0
+WEC.US,D,20170313,000000,49.2799,49.8647,49.2359,49.8003,3214334.0861281,0
+WEC.US,D,20170314,000000,49.7464,50.0183,49.5645,49.7367,2000503.9085615,0
+WEC.US,D,20170315,000000,49.942,50.9738,49.9078,50.7059,2662041.1508422,0
+WEC.US,D,20170316,000000,50.5454,50.5728,50.0036,50.1924,2177976.3178498,0
+WEC.US,D,20170317,000000,50.4037,50.7215,50.21,50.4457,4380922.2663866,0
+WEC.US,D,20170320,000000,50.4897,50.7215,50.036,50.1924,1522584.0933991,0
+WEC.US,D,20170321,000000,50.162,51.2408,50.162,51.0599,2165955.1906239,0
+WEC.US,D,20170322,000000,51.2457,51.6652,50.8575,51.1616,2246790.2928917,0
+WEC.US,D,20170323,000000,51.0912,51.5401,50.8496,51.0091,1841365.3286759,0
+WEC.US,D,20170324,000000,51.0677,51.589,50.9738,51.3435,1874850.0522896,0
+WEC.US,D,20170327,000000,51.589,51.7249,51.0179,51.2624,2903259.1735444,0
+WEC.US,D,20170328,000000,51.1098,51.4629,50.9094,51.413,1849192.3023015,0
+WEC.US,D,20170329,000000,51.2878,51.4228,50.9338,51.2174,1701163.8328556,0
+WEC.US,D,20170330,000000,51.0091,51.1441,50.5817,50.7998,1635161.638019,0
+WEC.US,D,20170331,000000,50.7215,51.2174,50.6305,50.9661,1399622.3888656,0
+WEC.US,D,20170403,000000,50.8233,50.9661,50.3459,50.9425,1986005.3473584,0
+WEC.US,D,20170404,000000,50.8653,51.2007,50.7655,50.9484,1460124.741621,0
+WEC.US,D,20170405,000000,51.0364,51.5627,50.875,51.5049,1855742.2164812,0
+WEC.US,D,20170406,000000,51.3612,51.4462,51.0227,51.1274,2452829.3665984,0
+WEC.US,D,20170407,000000,51.3201,51.4061,50.7059,50.74,2994064.3371867,0
+WEC.US,D,20170410,000000,50.7841,50.9621,50.5552,50.9014,2454430.5476171,0
+WEC.US,D,20170411,000000,50.8301,51.0364,50.48,50.9738,2221268.5308189,0
+WEC.US,D,20170412,000000,50.8575,51.3788,50.7841,51.3612,1703301.808277,0
+WEC.US,D,20170413,000000,51.3612,51.3886,50.7998,51.0091,1747565.3634988,0
+WEC.US,D,20170417,000000,51.1616,51.2721,50.9572,51.2271,2033898.6552085,0
+WEC.US,D,20170418,000000,51.236,51.4864,51.0815,51.2457,1929282.0271985,0
+WEC.US,D,20170419,000000,51.2007,51.2721,50.6394,50.8398,2042778.768329,0
+WEC.US,D,20170420,000000,50.698,50.698,50.1083,50.2442,3793327.6862418,0
+WEC.US,D,20170421,000000,50.2785,51.0364,50.2315,50.6902,3226331.6966469,0
+WEC.US,D,20170424,000000,50.6814,51.0815,50.3362,51.0443,2248914.9762612,0
+WEC.US,D,20170425,000000,50.8496,51.0912,50.6902,51.054,1633189.3020132,0
+WEC.US,D,20170426,000000,51.0364,51.2624,50.8076,50.8927,1880136.1990752,0
+WEC.US,D,20170427,000000,50.9014,51.3788,50.8575,51.1352,1385536.9037362,0
+WEC.US,D,20170428,000000,51.054,51.0912,50.7587,50.875,3402017.8586558,0
+WEC.US,D,20170501,000000,50.9014,50.9484,50.5728,50.7215,1948132.2016937,0
+WEC.US,D,20170502,000000,51.2007,51.455,50.7313,50.9826,1802521.8632243,0
+WEC.US,D,20170503,000000,50.9925,51.3035,50.9484,51.0091,2200422.5036108,0
+WEC.US,D,20170504,000000,50.8575,51.548,50.8575,51.5049,2124213.0353969,0
+WEC.US,D,20170505,000000,51.7074,52.0918,51.6605,51.7817,2025350.8433849,0
+WEC.US,D,20170508,000000,51.8501,51.8501,51.4061,51.7475,1398681.7205787,0
+WEC.US,D,20170509,000000,51.6722,51.7729,51.194,51.2271,1772452.174478,0
+WEC.US,D,20170510,000000,51.3983,51.4081,50.9807,51.236,1817054.1657897,0
+WEC.US,D,20170511,000000,51.1528,51.3122,50.9679,51.2878,2033541.8147388,0
+WEC.US,D,20170512,000000,51.3367,51.6261,51.2878,51.543,1136517.4690467,0
+WEC.US,D,20170515,000000,51.5166,51.8472,51.3523,51.7299,1516120.066324,0
+WEC.US,D,20170516,000000,51.7025,51.8726,51.3622,51.3709,2290957.7363536,0
+WEC.US,D,20170517,000000,51.6007,51.7944,51.2526,51.5353,1669116.6957759,0
+WEC.US,D,20170518,000000,51.7211,52.0986,51.2809,51.6438,1852948.8406556,0
+WEC.US,D,20170519,000000,51.6927,51.8404,51.2809,51.7299,4186902.2749747,0
+WEC.US,D,20170522,000000,51.5587,52.3304,51.5587,52.211,1783534.6783481,0
+WEC.US,D,20170523,000000,52.2971,52.6444,52.1445,52.254,2196731.4030507,0
+WEC.US,D,20170524,000000,52.2355,52.6364,52.1778,52.5319,1540242.0730873,0
+WEC.US,D,20170525,000000,52.5319,53.0541,52.3999,52.9749,1266695.735285,0
+WEC.US,D,20170526,000000,52.9749,53.2057,52.9074,52.9494,1013258.2270441,0
+WEC.US,D,20170530,000000,52.9494,53.1676,52.8556,53.0492,1499527.4957172,0
+WEC.US,D,20170531,000000,53.0874,53.3905,53.0874,53.2135,2384347.6928536,0
+WEC.US,D,20170601,000000,53.0776,53.5578,52.8458,53.5578,1735493.1129962,0
+WEC.US,D,20170602,000000,53.8296,53.9578,53.501,53.8982,1909308.1630869,0
+WEC.US,D,20170605,000000,53.8131,53.8483,53.3574,53.4492,1403414.7135131,0
+WEC.US,D,20170606,000000,53.5235,53.6116,53.1519,53.278,1957009.2474176,0
+WEC.US,D,20170607,000000,53.3574,53.8209,53.1519,53.7398,1374217.1878631,0
+WEC.US,D,20170608,000000,53.643,53.7201,53.0325,53.3975,1699765.1000118,0
+WEC.US,D,20170609,000000,53.1676,53.55,53.0405,53.5235,1234723.238189,0
+WEC.US,D,20170612,000000,53.5578,53.8913,53.2713,53.643,2247292.3234664,0
+WEC.US,D,20170613,000000,53.643,53.7398,53.3721,53.6947,812826.354299,0
+WEC.US,D,20170614,000000,54.0849,54.3216,53.8835,54.0595,1487673.0303724,0
+WEC.US,D,20170615,000000,54.0087,54.2561,53.8042,54.1622,2004156.1554316,0
+WEC.US,D,20170616,000000,54.2629,54.5769,54.172,54.4575,3124188.412752,0
+WEC.US,D,20170619,000000,54.4068,54.4068,53.8835,54.1192,1365818.6560068,0
+WEC.US,D,20170620,000000,54.1955,54.4341,54.0928,54.3824,1076632.6854708,0
+WEC.US,D,20170621,000000,54.3901,54.4419,53.7398,54.1534,1173754.6411522,0
+WEC.US,D,20170622,000000,54.0849,54.2844,53.905,53.95,1196421.6794676,0
+WEC.US,D,20170623,000000,53.9304,54.1828,53.643,53.8042,1707420.2994283,0
+WEC.US,D,20170626,000000,53.508,54.2718,53.3407,53.9676,1616976.0661178,0
+WEC.US,D,20170627,000000,53.6947,53.7769,52.9749,53.1353,1596844.7423147,0
+WEC.US,D,20170628,000000,53.3661,53.4062,52.7118,52.7285,1801593.4645237,0
+WEC.US,D,20170629,000000,52.3725,52.3725,51.9235,52.1172,1981442.0837018,0
+WEC.US,D,20170630,000000,52.2443,52.3812,51.9401,52.0419,1968737.9495024,0
+WEC.US,D,20170703,000000,52.1876,52.2794,51.7426,51.813,752332.1812678,0
+WEC.US,D,20170705,000000,51.8306,51.8306,51.3445,51.5754,1358823.9693221,0
+WEC.US,D,20170706,000000,51.4316,51.6361,51.3211,51.4814,1645469.1130182,0
+WEC.US,D,20170707,000000,51.5079,51.856,51.4081,51.6515,1668763.9451684,0
+WEC.US,D,20170710,000000,51.7376,51.8648,51.5655,51.5655,2140353.6762399,0
+WEC.US,D,20170711,000000,51.6595,51.6771,51.2721,51.5851,1543560.9961949,0
+WEC.US,D,20170712,000000,51.8873,52.122,51.8589,52.0331,1984371.4474428,0
+WEC.US,D,20170713,000000,51.8873,51.9724,51.543,51.5754,2214968.0982284,0
+WEC.US,D,20170714,000000,51.8873,52.0839,51.7299,51.9137,1225891.1809484,0
+WEC.US,D,20170717,000000,51.9137,52.2355,51.7376,52.2267,1388046.0341446,0
+WEC.US,D,20170718,000000,52.3118,52.7803,52.211,52.661,2817060.2171107,0
+WEC.US,D,20170719,000000,52.6854,53.2214,52.5259,53.1578,2564390.5804823,0
+WEC.US,D,20170720,000000,53.3133,53.4062,52.9994,53.237,1703462.3353651,0
+WEC.US,D,20170721,000000,53.2057,53.7398,53.1216,53.7299,1227645.7317963,0
+WEC.US,D,20170724,000000,53.7495,53.8385,52.9035,52.9905,1596021.6575637,0
+WEC.US,D,20170725,000000,52.9994,53.0678,52.612,52.7206,1172051.2135807,0
+WEC.US,D,20170726,000000,52.6033,53.1872,52.484,53.0962,2058380.5698381,0
+WEC.US,D,20170727,000000,53.0405,53.1353,52.6287,52.9905,1543798.2081977,0
+WEC.US,D,20170728,000000,52.9309,53.1011,52.7285,52.8722,1486082.0740091,0
+WEC.US,D,20170731,000000,52.9074,53.4405,52.836,53.3905,1593808.0196931,0
+WEC.US,D,20170801,000000,53.3905,53.7025,53.2624,53.508,1498413.0082905,0
+WEC.US,D,20170802,000000,53.3133,53.9843,53.1872,53.9578,1621346.0837893,0
+WEC.US,D,20170803,000000,53.8982,54.4068,53.8296,54.3559,1300652.837973,0
+WEC.US,D,20170804,000000,54.1866,54.3901,53.858,54.3393,1331564.0158498,0
+WEC.US,D,20170807,000000,54.2893,54.5436,54.1534,54.5173,978197.88405008,0
+WEC.US,D,20170808,000000,54.3901,54.9065,54.348,54.8811,1162971.7196819,0
+WEC.US,D,20170809,000000,54.9936,55.0248,54.5769,54.661,2048345.0706696,0
+WEC.US,D,20170810,000000,54.7481,55.5099,54.2854,55.2713,4090894.8067201,0
+WEC.US,D,20170811,000000,55.1813,55.1813,54.2424,54.5681,2107505.9486508,0
+WEC.US,D,20170814,000000,54.5603,54.9075,54.4478,54.7481,2834076.0884466,0
+WEC.US,D,20170815,000000,54.4986,55.151,54.4986,55.1081,1288115.3656547,0
+WEC.US,D,20170816,000000,54.9447,55.3006,54.9447,55.1892,1526077.8581123,0
+WEC.US,D,20170817,000000,55.2176,55.3553,54.7227,54.7548,1729227.4442338,0
+WEC.US,D,20170818,000000,54.8068,55.4288,54.5515,55.2077,3957311.7302698,0
+WEC.US,D,20170821,000000,55.284,55.4561,55.0277,55.3359,1411027.9918431,0
+WEC.US,D,20170822,000000,55.3173,55.4464,54.9848,55.4288,1372023.9993032,0
+WEC.US,D,20170823,000000,55.3818,55.6498,55.1892,55.6028,1636388.5966539,0
+WEC.US,D,20170824,000000,55.5569,55.6781,55.373,55.4914,934287.07943588,0
+WEC.US,D,20170825,000000,55.7661,55.956,55.5099,55.6459,1473005.7623571,0
+WEC.US,D,20170828,000000,55.7897,55.9099,55.593,55.8836,1091735.5238017,0
+WEC.US,D,20170829,000000,55.9774,56.1662,55.7564,55.7818,1200995.1677794,0
+WEC.US,D,20170830,000000,55.6948,55.8072,55.5656,55.6537,1409072.0152857,0
+WEC.US,D,20170831,000000,55.6948,55.9198,55.6028,55.7487,1442138.550498,0
+WEC.US,D,20170901,000000,55.8923,56.1134,55.5843,55.6703,1659233.5439714,0
+WEC.US,D,20170905,000000,55.7564,56.0645,55.5843,56.039,1806734.4212042,0
+WEC.US,D,20170906,000000,56.131,56.2336,55.9099,56.0557,3117642.5884345,0
+WEC.US,D,20170907,000000,56.2015,56.5594,55.9353,56.5154,2737735.2964294,0
+WEC.US,D,20170908,000000,56.4958,57.1227,56.2758,56.9603,1885423.3683263,0
+WEC.US,D,20170911,000000,56.9603,57.4426,56.797,57.3056,1699225.2382124,0
+WEC.US,D,20170912,000000,57.2088,57.2586,55.7818,56.0967,1755656.1332308,0
+WEC.US,D,20170913,000000,56.082,56.2336,55.6781,55.6781,1845903.0306942,0
+WEC.US,D,20170914,000000,55.6028,56.2591,55.5012,56.2503,1600018.4753171,0
+WEC.US,D,20170915,000000,56.4137,56.5858,56.0557,56.4753,2907125.1157101,0
+WEC.US,D,20170918,000000,56.4137,56.5428,55.6517,55.9687,2326449.5598009,0
+WEC.US,D,20170919,000000,56.0293,56.0733,55.5422,55.5569,2384794.5102898,0
+WEC.US,D,20170920,000000,55.6703,55.8151,54.931,55.1344,1475737.7902509,0
+WEC.US,D,20170921,000000,55.0981,55.3897,54.8664,54.9359,1270579.0593646,0
+WEC.US,D,20170922,000000,55.1559,55.1559,54.3363,54.3714,1456375.3605257,0
+WEC.US,D,20170925,000000,54.2756,55.0718,54.2756,54.9075,1798164.1151391,0
+WEC.US,D,20170926,000000,54.8429,54.9721,54.6102,54.6268,1548714.2224618,0
+WEC.US,D,20170927,000000,54.2756,54.4556,53.5001,53.7572,2045456.6055499,0
+WEC.US,D,20170928,000000,53.5949,54.0371,53.3377,53.9872,1943465.6690187,0
+WEC.US,D,20170929,000000,53.9872,53.9872,53.5402,53.6604,2150164.2329919,0
+WEC.US,D,20171002,000000,53.7886,54.5074,53.7211,54.3627,2990555.2354907,0
+WEC.US,D,20171003,000000,54.2953,54.2953,53.7124,54.1222,1919159.6184602,0
+WEC.US,D,20171004,000000,54.0722,54.8262,53.8922,54.7804,1938118.1743014,0
+WEC.US,D,20171005,000000,54.7128,54.8165,54.4321,54.7618,1533536.7441473,0
+WEC.US,D,20171006,000000,54.5681,54.9721,54.2953,54.9622,2138059.2635925,0
+WEC.US,D,20171009,000000,54.9359,55.0718,54.8028,54.926,1935573.2575993,0
+WEC.US,D,20171010,000000,55.0277,55.3261,54.8429,55.1392,2434854.4225963,0
+WEC.US,D,20171011,000000,55.1892,55.8229,55.1392,55.3261,1974191.7806346,0
+WEC.US,D,20171012,000000,55.373,56.1037,55.3359,56.0479,1930231.8976752,0
+WEC.US,D,20171013,000000,56.2855,56.4185,55.5843,55.6459,1539756.401961,0
+WEC.US,D,20171016,000000,55.5569,55.9353,55.3553,55.5843,1273244.626999,0
+WEC.US,D,20171017,000000,55.5256,56.0196,55.3897,55.9862,1509328.8502796,0
+WEC.US,D,20171018,000000,55.9099,56.218,55.7123,56.1574,1271973.7023464,0
+WEC.US,D,20171019,000000,56.2503,56.9359,56.131,56.9173,1629999.2095624,0
+WEC.US,D,20171020,000000,56.7315,57.1491,56.7139,57.106,1846171.9391285,0
+WEC.US,D,20171023,000000,57.1324,57.2245,56.8586,57.0973,1732821.4105686,0
+WEC.US,D,20171024,000000,56.978,57.1921,56.7637,57.1158,1541117.3035803,0
+WEC.US,D,20171025,000000,57.0631,57.2245,56.1838,57.0709,1753575.4158791,0
+WEC.US,D,20171026,000000,57.3506,57.8661,57.1158,57.5081,1671154.4695755,0
+WEC.US,D,20171027,000000,57.4884,58.1487,57.4063,57.9853,1507268.5822383,0
+WEC.US,D,20171030,000000,57.8494,58.0812,57.5765,57.6713,2338791.741203,0
+WEC.US,D,20171031,000000,57.4426,57.8327,57.3604,57.6019,2271541.1159553,0
+WEC.US,D,20171101,000000,57.8661,57.8934,57.0669,57.2245,1736444.0059384,0
+WEC.US,D,20171102,000000,57.3604,57.8407,57.2088,57.7907,1978702.8985493,0
+WEC.US,D,20171103,000000,57.7212,58.6963,57.7212,58.268,3476744.7518527,0
+WEC.US,D,20171106,000000,58.2778,58.3286,57.8083,57.823,1369119.1747349,0
+WEC.US,D,20171107,000000,58.0029,58.6533,57.8005,58.3286,1906956.4923699,0
+WEC.US,D,20171108,000000,58.2514,58.5086,57.9198,58.268,1632635.1256965,0
+WEC.US,D,20171109,000000,58.1223,58.4391,57.9285,58.3199,1793287.9770306,0
+WEC.US,D,20171110,000000,58.0479,58.2964,57.7467,58.0567,2312484.725604,0
+WEC.US,D,20171113,000000,58.1937,58.8812,58.1497,58.8744,2070026.4522149,0
+WEC.US,D,20171114,000000,58.7961,59.9345,58.6836,59.8905,2885427.3747163,0
+WEC.US,D,20171115,000000,59.9668,60.3727,59.1824,59.2264,2058104.5041453,0
+WEC.US,D,20171116,000000,59.114,59.3399,58.9174,59.2353,1452356.0485306,0
+WEC.US,D,20171117,000000,59.0025,59.3038,58.6739,58.7345,1286728.9023973,0
+WEC.US,D,20171120,000000,58.8303,58.978,58.4323,58.5527,1561556.3895077,0
+WEC.US,D,20171121,000000,58.6494,58.9692,58.536,58.7345,1082880.9723194,0
+WEC.US,D,20171122,000000,58.711,58.8567,58.3834,58.8039,933745.17270544,0
+WEC.US,D,20171124,000000,58.889,59.3722,58.8039,59.0269,564753.72268947,0
+WEC.US,D,20171127,000000,59.1062,59.3399,58.849,59.2353,1183991.5660299,0
+WEC.US,D,20171128,000000,59.3399,59.6999,59.1824,59.3722,2113616.202653,0
+WEC.US,D,20171129,000000,59.2861,60.0441,59.0847,59.6568,2167283.3733461,0
+WEC.US,D,20171130,000000,59.8122,60.0539,59.5277,59.8543,4214804.3367993,0
+WEC.US,D,20171201,000000,59.9511,60.09,59.202,59.5531,1591613.8086676,0
+WEC.US,D,20171204,000000,59.8543,59.8543,58.8812,59.071,2199181.2304585,0
+WEC.US,D,20171205,000000,58.978,58.9946,58.0881,58.7795,2103248.4021874,0
+WEC.US,D,20171206,000000,58.8988,59.1326,58.6661,58.9341,1365027.2676873,0
+WEC.US,D,20171207,000000,58.8812,59.1923,58.5721,59.1923,1501405.7648943,0
+WEC.US,D,20171208,000000,59.0543,59.423,58.8303,59.3986,1638674.829577,0
+WEC.US,D,20171211,000000,59.4778,59.6059,58.8567,59.5804,3682852.3307499,0
+WEC.US,D,20171212,000000,59.3302,59.4924,58.2268,58.2798,2722470.9085451,0
+WEC.US,D,20171213,000000,58.3922,58.7697,58.1683,58.494,1632291.5772787,0
+WEC.US,D,20171214,000000,58.4704,58.5818,57.8924,58.3119,1280838.478484,0
+WEC.US,D,20171215,000000,58.4509,58.9692,58.3834,58.7198,3695788.5646245,0
+WEC.US,D,20171218,000000,58.8812,58.9859,57.8728,58.1144,2107398.5897704,0
+WEC.US,D,20171219,000000,58.131,58.2221,56.9359,56.9603,1443005.6012666,0
+WEC.US,D,20171220,000000,56.9877,57.2108,56.7373,56.796,1780085.9021184,0
+WEC.US,D,20171221,000000,56.5839,56.8244,56.2209,56.5202,2662258.9359998,0
+WEC.US,D,20171222,000000,56.6161,56.7784,56.4948,56.6093,1767566.8341797,0
+WEC.US,D,20171226,000000,56.7296,56.9496,56.2796,56.2982,1046163.2127026,0
+WEC.US,D,20171227,000000,56.3746,56.8244,56.3384,56.7462,1577352.4594672,0
+WEC.US,D,20171228,000000,56.8058,57.2449,56.6415,57.2185,1350752.6264351,0
+WEC.US,D,20171229,000000,57.2899,57.5735,57.0983,57.2185,1390016.3252194,0
+WEC.US,D,20180102,000000,57.2185,57.2362,56.488,56.6513,1811398.9089481,0
+WEC.US,D,20180103,000000,56.4361,57.0259,56.1339,56.4557,2186242.9516529,0
+WEC.US,D,20180104,000000,56.262,56.796,56.0049,56.2542,1959738.2079149,0
+WEC.US,D,20180105,000000,56.446,56.6004,55.5823,55.8757,1795479.1206595,0
+WEC.US,D,20180108,000000,55.8229,56.3803,55.7554,56.3589,2298272.454749,0
+WEC.US,D,20180109,000000,56.2464,56.2885,55.639,55.9109,1939298.099522,0
+WEC.US,D,20180110,000000,55.7377,55.7377,54.8185,54.8439,2319740.1409987,0
+WEC.US,D,20180111,000000,54.9739,55.2498,54.5056,54.7628,1659403.2732492,0
+WEC.US,D,20180112,000000,54.8078,55.1931,54.351,54.8078,1470798.2592796,0
+WEC.US,D,20180116,000000,54.8361,55.1354,53.9177,54.3931,2482774.3145501,0
+WEC.US,D,20180117,000000,54.5672,55.0043,54.351,54.7548,2339547.343229,0
+WEC.US,D,20180118,000000,54.7227,55.0258,54.1965,54.4976,2348192.289278,0
+WEC.US,D,20180119,000000,54.6443,54.9906,54.2816,54.3597,2066798.5285394,0
+WEC.US,D,20180122,000000,54.6443,54.7989,54.1749,54.2718,1635200.491709,0
+WEC.US,D,20180123,000000,54.4302,55.2742,54.4302,54.7628,2269412.3427237,0
+WEC.US,D,20180124,000000,54.8439,54.8439,54.3851,54.4702,1621092.5123381,0
+WEC.US,D,20180125,000000,54.4116,55.3319,54.3089,55.2498,1827217.4731494,0
+WEC.US,D,20180126,000000,55.3515,55.601,54.8078,55.1354,2283119.5156073,0
+WEC.US,D,20180129,000000,54.9095,54.9818,54.2649,54.2816,2239437.7432716,0
+WEC.US,D,20180130,000000,54.3422,54.7548,54.1622,54.5417,2459294.416139,0
+WEC.US,D,20180131,000000,55.0131,55.4621,54.041,55.3857,3436681.4850245,0
+WEC.US,D,20180201,000000,55.1931,55.4532,53.6203,53.9177,4719085.3582336,0
+WEC.US,D,20180202,000000,53.6283,54.1622,53.3621,53.4111,2176768.7860599,0
+WEC.US,D,20180205,000000,53.2243,54.1359,52.6043,52.6874,2837719.1331269,0
+WEC.US,D,20180206,000000,52.2228,52.4292,50.8897,51.8443,3186165.1608004,0
+WEC.US,D,20180207,000000,51.8531,52.5329,51.5273,51.5597,2201849.8654895,0
+WEC.US,D,20180208,000000,51.4902,52.3969,51.1294,51.2507,2403072.1040887,0
+WEC.US,D,20180209,000000,51.2507,53.0238,51.2418,52.6297,3247635.788412,0
+WEC.US,D,20180212,000000,52.6043,53.0081,52.1103,52.7851,2739521.5437089,0
+WEC.US,D,20180213,000000,52.7235,53.2292,51.8873,53.1138,2046269.4656455,0
+WEC.US,D,20180214,000000,52.8429,52.8429,52.253,52.2717,2422438.623676,0
+WEC.US,D,20180215,000000,52.3754,53.3044,52.1934,53.2947,2770596.3160702,0
+WEC.US,D,20180216,000000,53.2516,53.9843,53.1049,53.8169,2227828.6696537,0
+WEC.US,D,20180220,000000,52.9309,53.8433,52.9309,52.9309,1580841.1118527,0
+WEC.US,D,20180221,000000,52.9583,53.3915,52.2433,52.253,2720194.9002772,0
+WEC.US,D,20180222,000000,52.4106,52.9054,52.2101,52.4429,2555890.8245386,0
+WEC.US,D,20180223,000000,52.2629,53.7994,52.2629,53.7572,1861070.2843534,0
+WEC.US,D,20180226,000000,53.6693,53.8815,53.3044,53.5559,1631957.2310506,0
+WEC.US,D,20180227,000000,53.643,53.8346,52.6287,52.6454,2334155.882494,0
+WEC.US,D,20180228,000000,52.833,53.0188,52.0722,52.08,2198025.8444106,0
+WEC.US,D,20180301,000000,52.0624,52.6785,51.6017,51.8277,2364098.7855147,0
+WEC.US,D,20180302,000000,51.8531,52.5084,51.2086,51.6878,2258190.7835414,0
+WEC.US,D,20180305,000000,51.5851,53.0434,51.3562,52.9407,2294091.5932005,0
+WEC.US,D,20180306,000000,52.8008,52.922,52.0879,52.2199,1928889.4004354,0
+WEC.US,D,20180307,000000,52.0448,52.3138,51.6615,51.8531,1601278.152849,0
+WEC.US,D,20180308,000000,51.9137,52.4516,51.7239,52.3929,1674110.4174202,0
+WEC.US,D,20180309,000000,52.4027,52.6364,52.123,52.6287,1628279.4225423,0
+WEC.US,D,20180312,000000,52.7039,53.2516,52.5729,52.922,2468794.1433703,0
+WEC.US,D,20180313,000000,53.0258,53.6008,52.6454,52.8429,2078336.0295702,0
+WEC.US,D,20180314,000000,52.9915,53.6193,52.9016,53.278,2048169.2065985,0
+WEC.US,D,20180315,000000,53.2615,53.993,53.2615,53.863,3660247.6628319,0
+WEC.US,D,20180316,000000,53.993,54.3559,53.7221,54.2776,5591683.0024348,0
+WEC.US,D,20180319,000000,54.2689,54.4087,53.4355,53.6869,2718603.9439138,0
+WEC.US,D,20180320,000000,53.8082,54.0351,53.3318,53.4883,2179479.3421777,0
+WEC.US,D,20180321,000000,53.4883,54.1476,53.2067,53.2703,1606431.3791158,0
+WEC.US,D,20180322,000000,53.2292,54.2092,53.1216,53.3828,2214570.3591375,0
+WEC.US,D,20180323,000000,53.5852,53.9196,52.4663,52.5827,1921514.3565738,0
+WEC.US,D,20180326,000000,52.6942,53.2615,52.6619,53.148,1261900.3719533,0
+WEC.US,D,20180327,000000,53.3143,54.6082,53.1011,54.1476,1837110.8496092,0
+WEC.US,D,20180328,000000,54.3138,54.6346,53.9568,54.1309,1648798.260781,0
+WEC.US,D,20180329,000000,54.1476,54.8683,54.1476,54.4957,1827180.6643903,0
+WEC.US,D,20180402,000000,54.6962,54.8938,53.8209,54.1387,2349209.6424794,0
+WEC.US,D,20180403,000000,54.1055,54.5984,53.948,54.3657,1947493.1607379,0
+WEC.US,D,20180404,000000,54.2874,54.8889,54.0027,54.7481,2690941.1390232,0
+WEC.US,D,20180405,000000,54.6346,55.2077,53.9843,55.0787,2121031.1226702,0
+WEC.US,D,20180406,000000,55.0962,55.4151,54.6258,54.7911,1879804.9202438,0
+WEC.US,D,20180409,000000,54.7822,54.9808,54.4087,54.4439,2617497.4400655,0
+WEC.US,D,20180410,000000,54.4175,54.6169,54.1142,54.1828,1977316.4352918,0
+WEC.US,D,20180411,000000,54.0791,54.3734,53.905,54.1142,1502217.6025244,0
+WEC.US,D,20180412,000000,54.2619,54.3832,53.3729,53.4981,2440596.5890079,0
+WEC.US,D,20180413,000000,53.6106,53.8082,53.3574,53.5207,1576886.215186,0
+WEC.US,D,20180416,000000,53.7808,54.3216,53.6693,54.2434,1454439.833279,0
+WEC.US,D,20180417,000000,54.306,54.8771,54.0428,54.7735,1314199.4837685,0
+WEC.US,D,20180418,000000,54.9212,55.237,54.348,54.3988,1603131.8828533,0
+WEC.US,D,20180419,000000,54.348,54.4782,53.8767,54.3559,1164819.3148931,0
+WEC.US,D,20180420,000000,54.3901,54.4439,53.7808,54.0164,1381185.2904442,0
+WEC.US,D,20180423,000000,54.0968,54.53,53.9568,54.0694,1451001.2817045,0
+WEC.US,D,20180424,000000,54.2267,54.7384,53.995,54.4087,1485870.4236446,0
+WEC.US,D,20180425,000000,54.2267,54.6874,54.0263,54.5837,1656470.8421116,0
+WEC.US,D,20180426,000000,54.6806,55.3192,54.4829,55.2792,2290443.4361924,0
+WEC.US,D,20180427,000000,55.1628,56.3569,55.0787,56.0351,2627943.9703766,0
+WEC.US,D,20180430,000000,56.1652,56.3569,55.8425,55.8699,3094802.7534447,0
+WEC.US,D,20180501,000000,56.2669,56.4351,55.7818,56.2092,2952483.7315135,0
+WEC.US,D,20180502,000000,56.218,56.4351,55.7026,55.955,1998646.088695,0
+WEC.US,D,20180503,000000,55.9295,56.3217,55.3016,56.0606,1511550.6678743,0
+WEC.US,D,20180504,000000,56.0606,56.1818,55.4865,55.9804,1869320.5587081,0
+WEC.US,D,20180507,000000,55.8767,55.9999,55.4748,55.6527,1426702.3884046,0
+WEC.US,D,20180508,000000,55.4082,55.4082,53.9109,54.0027,2299249.9317949,0
+WEC.US,D,20180509,000000,53.9656,53.9843,53.0188,53.3994,2476202.9285945,0
+WEC.US,D,20180510,000000,53.7545,54.0694,53.3504,54.0507,1714746.2649447,0
+WEC.US,D,20180511,000000,54.2355,54.4556,54.0263,54.2698,1463759.6065771,0
+WEC.US,D,20180514,000000,54.3236,54.482,53.7876,54.2111,1944862.3569315,0
+WEC.US,D,20180515,000000,53.9559,54.1319,53.4297,53.771,1491648.3763498,0
+WEC.US,D,20180516,000000,53.8062,53.8199,53.1548,53.4669,1446427.7933928,0
+WEC.US,D,20180517,000000,53.5705,53.6243,52.791,52.9573,1446985.0371061,0
+WEC.US,D,20180518,000000,53.0805,53.2634,52.5778,53.0258,1463493.7655395,0
+WEC.US,D,20180521,000000,53.0619,53.1685,52.5778,52.791,1804749.8156122,0
+WEC.US,D,20180522,000000,52.791,53.2586,52.6835,52.9817,1714621.5241501,0
+WEC.US,D,20180523,000000,53.3611,53.8952,53.1176,53.8795,2506467.9082568,0
+WEC.US,D,20180524,000000,54.0507,54.5348,53.7642,54.4996,2008446.4207917,0
+WEC.US,D,20180525,000000,54.6042,54.9838,54.4996,54.8262,1755272.7086574,0
+WEC.US,D,20180529,000000,54.8262,55.4641,54.7451,55.1245,2573577.4332615,0
+WEC.US,D,20180530,000000,55.1637,55.728,54.9387,55.596,2204681.0725398,0
+WEC.US,D,20180531,000000,55.4738,55.8592,55.1823,55.379,2433619.2842371,0
+WEC.US,D,20180601,000000,55.4738,55.5784,54.5348,54.6483,2607400.5929653,0
+WEC.US,D,20180604,000000,54.8352,54.9759,53.9275,53.9744,1872802.0538348,0
+WEC.US,D,20180605,000000,53.3348,54.1838,53.2311,53.3348,1571880.2239553,0
+WEC.US,D,20180606,000000,53.2723,53.3446,51.9117,52.035,2327641.7546079,0
+WEC.US,D,20180607,000000,52.035,52.6237,51.7025,52.0722,2191404.3576439,0
+WEC.US,D,20180608,000000,52.2267,52.2894,51.9117,52.1425,1156729.5676266,0
+WEC.US,D,20180611,000000,52.2649,52.2737,51.2828,51.3876,2133057.3622239,0
+WEC.US,D,20180612,000000,51.3973,52.1045,51.3973,52.0272,2449609.6226471,0
+WEC.US,D,20180613,000000,52.1045,52.4008,51.7376,51.8345,1591413.4054239,0
+WEC.US,D,20180614,000000,51.9215,52.6327,51.8511,52.4927,2094829.4210206,0
+WEC.US,D,20180615,000000,52.4556,53.1548,52.08,53.1402,4718043.4658595,0
+WEC.US,D,20180618,000000,53.1548,53.6751,53.0178,53.4199,2046695.8337711,0
+WEC.US,D,20180619,000000,53.4669,54.308,53.4669,54.1671,2122449.2823591,0
+WEC.US,D,20180620,000000,54.1486,54.3587,53.8229,54.2454,1471159.1896115,0
+WEC.US,D,20180621,000000,54.1065,54.6219,54.0428,54.3931,1219441.4683905,0
+WEC.US,D,20180622,000000,54.4635,54.8165,54.2551,54.6219,1987561.5398937,0
+WEC.US,D,20180625,000000,54.703,55.7633,54.6571,55.6312,2325432.2065994,0
+WEC.US,D,20180626,000000,55.6137,56.044,55.5022,55.596,2459951.8614744,0
+WEC.US,D,20180627,000000,55.4738,56.2474,55.2478,56.1124,1759262.3691521,0
+WEC.US,D,20180628,000000,55.7095,56.8586,55.7095,56.5242,2314364.0172465,0
+WEC.US,D,20180629,000000,56.4107,56.9818,56.0176,56.6924,2086265.2497486,0
+WEC.US,D,20180702,000000,56.796,57.2626,56.5055,57.1305,2104697.2358423,0
+WEC.US,D,20180703,000000,57.1305,57.6841,56.9466,57.158,1086010.7393041,0
+WEC.US,D,20180705,000000,57.158,57.6215,56.9555,57.5942,1907649.7239988,0
+WEC.US,D,20180706,000000,57.6665,58.2885,57.6215,58.2348,1734218.0984814,0
+WEC.US,D,20180709,000000,58.2258,58.2258,55.9471,56.1485,2357881.172632,0
+WEC.US,D,20180710,000000,55.954,56.8548,55.4111,56.5887,2788374.9466909,0
+WEC.US,D,20180711,000000,56.6474,57.3652,56.5154,57.2714,1436481.2487254,0
+WEC.US,D,20180712,000000,57.3388,57.6039,57.0347,57.5071,2146862.6917983,0
+WEC.US,D,20180713,000000,57.5707,57.6127,56.7697,57.1667,2913721.0408384,0
+WEC.US,D,20180716,000000,57.1755,57.2165,56.7286,57.0347,1967641.8664551,0
+WEC.US,D,20180717,000000,57.1667,57.1921,56.8468,56.9291,1687916.7694602,0
+WEC.US,D,20180718,000000,57.0347,57.158,56.4107,56.752,1410022.9082278,0
+WEC.US,D,20180719,000000,56.9379,57.4874,56.8586,57.2088,1435830.9606488,0
+WEC.US,D,20180720,000000,57.1667,57.243,56.3334,56.8586,1772804.9250854,0
+WEC.US,D,20180723,000000,56.9192,56.9192,56.2571,56.3823,1754275.8047665,0
+WEC.US,D,20180724,000000,56.2024,56.6562,55.4825,56.4958,1948541.1879054,0
+WEC.US,D,20180725,000000,56.3432,57.0777,56.3432,56.5055,2073105.0959231,0
+WEC.US,D,20180726,000000,56.8586,57.5071,56.7784,57.4122,2669474.475239,0
+WEC.US,D,20180727,000000,57.4308,58.0528,57.331,57.6039,3097510.2421658,0
+WEC.US,D,20180730,000000,57.4474,57.462,56.8675,57.1755,3107139.8225193,0
+WEC.US,D,20180731,000000,57.3242,58.3129,56.6014,58.2004,3204400.8335126,0
+WEC.US,D,20180801,000000,57.8073,57.8073,56.9291,57.471,2235097.3771004,0
+WEC.US,D,20180802,000000,57.4024,57.8407,56.9379,57.5843,1805397.0362921,0
+WEC.US,D,20180803,000000,57.6127,58.5076,57.3467,58.1673,1568069.4949283,0
+WEC.US,D,20180806,000000,58.2258,58.6485,58.1076,58.2973,1640850.636223,0
+WEC.US,D,20180807,000000,58.2004,58.2258,57.6567,58.1291,1602572.5942088,0
+WEC.US,D,20180808,000000,57.954,58.5262,57.7887,58.3942,1892755.4686358,0
+WEC.US,D,20180809,000000,58.3942,58.7883,58.2699,58.7345,2075522.204434,0
+WEC.US,D,20180810,000000,58.8831,59.3653,58.6485,58.8831,2216005.9007403,0
+WEC.US,D,20180813,000000,58.9378,59.1843,58.713,59.1413,2835734.5275349,0
+WEC.US,D,20180814,000000,59.07,59.4602,58.9194,59.0152,1950317.2105295,0
+WEC.US,D,20180815,000000,59.1942,59.9698,59.0239,59.4602,1822812.6916498,0
+WEC.US,D,20180816,000000,59.3878,60.0714,59.0289,60.0714,2706047.0447505,0
+WEC.US,D,20180817,000000,59.9795,60.5478,59.8221,60.3512,2234753.8286826,0
+WEC.US,D,20180820,000000,60.4393,60.5292,60.0793,60.3434,1988485.848732,0
+WEC.US,D,20180821,000000,60.2622,60.3071,59.5834,59.9189,2076935.2517953,0
+WEC.US,D,20180822,000000,59.9287,59.9884,59.158,59.4417,2042904.531589,0
+WEC.US,D,20180823,000000,59.422,59.9287,59.3614,59.511,1824406.7154098,0
+WEC.US,D,20180824,000000,59.4856,59.9698,59.246,59.9464,1345433.7607526,0
+WEC.US,D,20180827,000000,59.9698,60.0714,59.0152,59.3272,1944118.0020262,0
+WEC.US,D,20180828,000000,59.2207,59.4504,59.0523,59.1843,1585663.0592881,0
+WEC.US,D,20180829,000000,59.2812,59.7066,59.1492,59.6255,1485670.0204009,0
+WEC.US,D,20180830,000000,59.8563,60.1565,59.6343,59.9698,1379494.132459,0
+WEC.US,D,20180831,000000,59.8925,60.2622,59.559,59.7497,1595697.535991,0
+WEC.US,D,20180904,000000,60.0616,60.891,59.7859,60.3512,2419618.6637466,0
+WEC.US,D,20180905,000000,60.4226,60.9537,60.3512,60.9448,1803590.3397022,0
+WEC.US,D,20180906,000000,60.9263,61.4691,60.7502,61.2627,1725939.1950921,0
+WEC.US,D,20180907,000000,60.8559,61.1922,60.449,60.6172,1956233.196081,0
+WEC.US,D,20180910,000000,60.7502,61.4573,60.6172,61.1131,1501521.3034991,0
+WEC.US,D,20180911,000000,61.1385,61.3703,60.846,60.9713,1419969.4528952,0
+WEC.US,D,20180912,000000,60.846,61.298,60.6711,60.7405,1736124.9966933,0
+WEC.US,D,20180913,000000,60.8734,61.0906,60.449,61.0495,1298401.3688779,0
+WEC.US,D,20180914,000000,60.8118,60.8999,60.1654,60.8314,1521482.8980243,0
+WEC.US,D,20180917,000000,60.8314,60.9165,60.3395,60.6711,2071579.5773537,0
+WEC.US,D,20180918,000000,60.5292,60.7405,60.093,60.4226,2101022.4947306,0
+WEC.US,D,20180919,000000,60.5194,60.5292,58.9017,59.204,1770480.8609377,0
+WEC.US,D,20180920,000000,59.114,59.4934,58.5937,59.3702,1892714.5700146,0
+WEC.US,D,20180921,000000,59.1227,59.8386,58.354,59.4504,3820327.9334696,0
+WEC.US,D,20180924,000000,59.3878,59.4699,58.9017,58.9194,1982975.7819954,0
+WEC.US,D,20180925,000000,58.8226,58.9291,57.9639,58.132,2227592.4801166,0
+WEC.US,D,20180926,000000,58.3012,58.4235,57.4366,57.5041,2647043.6264607,0
+WEC.US,D,20180927,000000,57.6019,58.4059,57.4817,58.2112,1762453.4840685,0
+WEC.US,D,20180928,000000,58.3902,59.0788,58.3091,59.0239,1981934.9120868,0
+WEC.US,D,20181001,000000,58.8587,59.0338,58.5751,58.9291,1637004.1209024,0
+WEC.US,D,20181002,000000,59.0788,59.9091,59.0788,59.8299,1982770.2664241,0
+WEC.US,D,20181003,000000,59.7683,60.0324,58.5134,59.0523,1913999.2349347,0
+WEC.US,D,20181004,000000,58.8587,59.6627,58.4949,59.4856,2068907.874926,0
+WEC.US,D,20181005,000000,59.5033,60.5556,59.5033,60.3698,2620530.0728247,0
+WEC.US,D,20181008,000000,60.5478,61.3605,60.3258,60.7756,1739995.028721,0
+WEC.US,D,20181009,000000,60.9811,61.5062,60.7219,61.0592,3052251.8279843,0
+WEC.US,D,20181010,000000,61.1131,62.0842,60.8734,60.8999,3217544.6278895,0
+WEC.US,D,20181011,000000,61.1922,61.3703,59.4934,59.6969,4184724.4233977,0
+WEC.US,D,20181012,000000,59.6255,59.9287,59.0426,59.6715,2835347.0130993,0
+WEC.US,D,20181015,000000,59.6792,60.5633,59.5931,60.0714,3126696.5206949,0
+WEC.US,D,20181016,000000,60.1047,61.4222,59.7243,61.069,2706145.2014414,0
+WEC.US,D,20181017,000000,61.1042,61.3254,60.6524,61.2373,2559329.376113,0
+WEC.US,D,20181018,000000,61.3067,61.652,60.8559,61.2461,2758145.753322,0
+WEC.US,D,20181019,000000,61.2783,62.6593,61.1737,62.3944,2653948.3361791,0
+WEC.US,D,20181022,000000,62.4402,62.6319,61.9258,62.0578,2226394.1505164,0
+WEC.US,D,20181023,000000,62.3414,62.764,61.5542,61.8192,2409496.2550083,0
+WEC.US,D,20181024,000000,62.094,63.7342,61.7214,63.3664,2777074.6576629,0
+WEC.US,D,20181025,000000,63.032,63.032,61.96,62.4128,2156887.9663115,0
+WEC.US,D,20181026,000000,62.6974,62.8716,60.494,60.9086,4267378.4918418,0
+WEC.US,D,20181029,000000,60.8813,61.8632,60.8813,61.696,2364379.9635351,0
+WEC.US,D,20181030,000000,61.9092,62.2172,61.0398,61.6687,2923697.2370062,0
+WEC.US,D,20181031,000000,60.4313,61.8094,59.1413,60.4744,4211584.5928481,0
+WEC.US,D,20181101,000000,59.8563,60.1213,59.4896,60.0158,3508211.1285118,0
+WEC.US,D,20181102,000000,60.1946,60.3355,58.7609,59.2371,3271437.7634647,0
+WEC.US,D,20181105,000000,59.5834,60.0422,59.1413,59.777,2922633.872856,0
+WEC.US,D,20181106,000000,59.8299,60.4393,59.6715,60.3698,1514507.6381846,0
+WEC.US,D,20181107,000000,60.6895,60.8999,59.8132,60.8118,4677029.3060893,0
+WEC.US,D,20181108,000000,60.759,61.0955,60.2622,61.0866,1798062.8910516,0
+WEC.US,D,20181109,000000,61.1219,62.2711,60.9537,61.8916,2292151.9760916,0
+WEC.US,D,20181112,000000,61.8818,63.253,61.7125,62.6407,1999205.3773395,0
+WEC.US,D,20181113,000000,62.7053,62.9537,62.1068,62.8207,1462552.0747872,0
+WEC.US,D,20181114,000000,62.669,63.0066,62.2016,62.322,2441612.9197438,0
+WEC.US,D,20181115,000000,62.0705,62.8666,61.2862,62.8295,2764406.3097569,0
+WEC.US,D,20181116,000000,63.3106,63.5943,62.6877,63.1855,1976146.7347264,0
+WEC.US,D,20181119,000000,63.1855,63.8437,62.8666,63.8017,2214134.7888221,0
+WEC.US,D,20181120,000000,64.1568,64.719,63.5376,64.3523,3180023.2103669,0
+WEC.US,D,20181121,000000,64.1294,64.1294,62.8393,63.0681,1807593.2922487,0
+WEC.US,D,20181123,000000,63.1689,63.1923,62.6134,62.7933,677197.32432492,0
+WEC.US,D,20181126,000000,62.8569,63.3186,62.322,62.899,1830814.5068808,0
+WEC.US,D,20181127,000000,62.9361,63.4261,62.6407,63.2842,2469167.3432885,0
+WEC.US,D,20181128,000000,63.2842,63.5943,62.7561,62.9713,2010252.0949162,0
+WEC.US,D,20181129,000000,63.0427,63.3186,62.0891,63.2667,2241093.1149632,0
+WEC.US,D,20181130,000000,63.4878,64.6203,63.3351,64.5841,2502529.3710386,0
+WEC.US,D,20181203,000000,64.2271,65.0907,63.4878,65.0409,2061237.3385264,0
+WEC.US,D,20181204,000000,65.0409,66.0814,64.9948,65.2981,2246984.5613422,0
+WEC.US,D,20181206,000000,65.6707,65.8408,64.2369,65.7157,2499889.3650423,0
+WEC.US,D,20181207,000000,65.7793,66.3299,65.1728,65.7352,1827518.0780149,0
+WEC.US,D,20181210,000000,65.8507,66.5362,65.0731,66.3211,2207647.2450397,0
+WEC.US,D,20181211,000000,66.3583,67.0253,65.9211,66.7318,2265158.8861225,0
+WEC.US,D,20181212,000000,66.8287,67.2571,65.8037,65.8213,2393137.8290075,0
+WEC.US,D,20181213,000000,65.8956,67.1064,65.8956,66.7944,2235754.8224355,0
+WEC.US,D,20181214,000000,66.7592,67.1064,65.8771,66.2595,1839932.8544697,0
+WEC.US,D,20181217,000000,66.4189,66.5901,63.9523,64.2017,2406247.8820221,0
+WEC.US,D,20181218,000000,64.4941,65.118,63.694,63.9357,1818671.7062569,0
+WEC.US,D,20181219,000000,63.9523,64.3347,63.1786,63.5425,1987908.1557081,0
+WEC.US,D,20181220,000000,63.701,64.6555,62.9361,63.9268,2083646.7155285,0
+WEC.US,D,20181221,000000,63.6579,65.5641,63.5336,63.6579,3248574.4117677,0
+WEC.US,D,20181224,000000,63.8437,64.186,59.9678,60.2534,1146573.4175258,0
+WEC.US,D,20181226,000000,60.3609,61.0358,59.4778,60.9937,1428904.7791544,0
+WEC.US,D,20181227,000000,61.0652,61.6451,60.094,61.6451,2455272.0367475,0
+WEC.US,D,20181228,000000,61.7692,62.2955,61.2353,61.4925,1551820.4727392,0
+WEC.US,D,20181231,000000,61.6696,61.8398,60.8774,61.7145,1336353.2443882,0
+WEC.US,D,20190102,000000,61.5816,61.609,59.8886,60.2191,2075273.7453104,0
+WEC.US,D,20190103,000000,60.1282,60.9213,59.9247,60.3795,2008276.6915139,0
+WEC.US,D,20190104,000000,60.0392,61.0025,59.9952,60.8255,2017913.429126,0
+WEC.US,D,20190107,000000,60.583,60.9497,60.2016,60.5497,1466639.8919726,0
+WEC.US,D,20190108,000000,60.5399,61.2862,60.3355,61.1708,1234326.5215636,0
+WEC.US,D,20190109,000000,61.0211,61.4114,60.5204,60.806,1435591.703715,0
+WEC.US,D,20190110,000000,60.8862,61.964,60.7248,61.8847,1199960.4326639,0
+WEC.US,D,20190111,000000,61.609,61.9541,61.2773,61.875,1526102.397285,0
+WEC.US,D,20190114,000000,61.4114,61.4573,60.4138,61.1366,2333823.581197,0
+WEC.US,D,20190115,000000,60.9585,62.5967,60.9585,62.2955,1714317.8518879,0
+WEC.US,D,20190116,000000,62.1616,62.669,61.7508,62.6319,1319184.0032231,0
+WEC.US,D,20190117,000000,62.5811,63.2842,62.4715,63.2012,1282330.2556909,0
+WEC.US,D,20190118,000000,63.4184,63.5601,62.8735,63.1415,1288109.2308616,0
+WEC.US,D,20190122,000000,63.3106,63.747,62.6593,63.2755,1453485.8729403,0
+WEC.US,D,20190123,000000,63.3449,63.9855,63.1923,63.9757,1608734.993953,0
+WEC.US,D,20190124,000000,64.0931,64.3748,63.3517,64.3523,1401529.2870774,0
+WEC.US,D,20190125,000000,64.1294,64.4941,63.2198,63.3009,1711910.9680323,0
+WEC.US,D,20190128,000000,63.4007,63.6452,62.8031,63.2099,1471539.5467882,0
+WEC.US,D,20190129,000000,63.3626,63.6666,63.0867,63.382,1495415.139359,0
+WEC.US,D,20190130,000000,62.9909,63.9083,62.1616,63.6579,2376686.3586438,0
+WEC.US,D,20190131,000000,63.6853,65.5024,63.2842,65.0731,4480188.3322826,0
+WEC.US,D,20190201,000000,65.0731,65.2422,64.3611,64.8795,2745205.4295854,0
+WEC.US,D,20190204,000000,64.5753,65.1279,63.9034,65.1279,2585790.784007,0
+WEC.US,D,20190205,000000,64.8882,65.2238,64.5489,65.0731,1593710.8854679,0
+WEC.US,D,20190206,000000,64.7894,65.3587,64.5753,65.1914,1570696.2088727,0
+WEC.US,D,20190207,000000,65.1914,65.9475,64.8432,65.9279,1652517.990376,0
+WEC.US,D,20190208,000000,65.9112,66.5812,65.7069,66.5812,1603965.1922595,0
+WEC.US,D,20190211,000000,66.5097,66.9187,66.4189,66.858,2559704.6209622,0
+WEC.US,D,20190212,000000,67.0615,67.3734,66.4189,66.8657,2696409.2846729,0
+WEC.US,D,20190213,000000,66.723,66.8218,66.2291,66.6232,2130500.1759355,0
+WEC.US,D,20190214,000000,66.7749,67.0917,66.2291,66.7035,1932889.2855854,0
+WEC.US,D,20190215,000000,66.9744,67.217,66.546,66.8834,1940194.801791,0
+WEC.US,D,20190219,000000,66.8483,67.3245,66.5881,67.2775,2382469.4236766,0
+WEC.US,D,20190220,000000,67.1797,67.4956,66.5948,67.4497,1955444.875158,0
+WEC.US,D,20190221,000000,67.2521,68.1559,66.9001,68.0062,1946087.2706354,0
+WEC.US,D,20190222,000000,68.1334,68.8591,67.7011,68.8336,2757873.7774913,0
+WEC.US,D,20190225,000000,68.8502,68.8502,67.7323,67.8272,2241346.6864145,0
+WEC.US,D,20190226,000000,68.059,68.059,67.3861,67.6639,2438220.3791181,0
+WEC.US,D,20190227,000000,67.5377,68.0248,67.2628,67.8997,1859781.9777867,0
+WEC.US,D,20190228,000000,67.9338,68.684,67.7735,68.5099,2049466.7153551,0
+WEC.US,D,20190301,000000,68.4904,68.6987,67.6472,68.2868,2000694.0871499,0
+WEC.US,D,20190304,000000,68.4033,68.5539,67.8341,68.4904,1901325.7747009,0
+WEC.US,D,20190305,000000,68.4904,68.6254,68.24,68.4815,1631561.5368909,0
+WEC.US,D,20190306,000000,68.6154,68.9001,68.2937,68.7162,1908483.033405,0
+WEC.US,D,20190307,000000,68.8864,69.5222,68.8238,69.0038,1658175.2921487,0
+WEC.US,D,20190308,000000,69.1916,69.4058,68.6027,69.1545,1913530.9457223,0
+WEC.US,D,20190311,000000,69.2278,69.3539,68.9764,69.2894,2190468.8016848,0
+WEC.US,D,20190312,000000,69.4244,69.6943,69.2112,69.6767,1989746.5487294,0
+WEC.US,D,20190313,000000,69.6943,69.9369,69.4145,69.8752,2071790.2052526,0
+WEC.US,D,20190314,000000,69.927,70.0982,69.4342,69.7118,2319976.3305359,0
+WEC.US,D,20190315,000000,69.6854,70.8444,69.5866,70.8444,8777852.2530974,0
+WEC.US,D,20190318,000000,70.5011,70.6547,70.1529,70.4044,2557094.2664663,0
+WEC.US,D,20190319,000000,70.332,70.332,69.4898,69.7031,1832506.6873315,0
+WEC.US,D,20190320,000000,69.884,70.5393,69.5222,69.8204,1582229.6200412,0
+WEC.US,D,20190321,000000,69.9369,70.8698,69.7265,70.7447,1300872.6680618,0
+WEC.US,D,20190322,000000,70.9256,71.8038,70.8621,71.2483,1852348.65339,0
+WEC.US,D,20190325,000000,71.3755,71.7237,70.997,71.4361,1368220.4275348,0
+WEC.US,D,20190326,000000,71.4264,71.8949,71.2572,71.7608,1229328.7100572,0
+WEC.US,D,20190327,000000,71.3198,71.8137,70.9609,71.3198,1470464.9355171,0
+WEC.US,D,20190328,000000,71.3481,71.5526,70.2234,70.4649,1657882.8670074,0
+WEC.US,D,20190329,000000,70.5589,71.132,70.0895,71.0234,2211181.908374,0
+WEC.US,D,20190401,000000,70.908,70.9746,69.5681,70.1529,2164621.8955738,0
+WEC.US,D,20190402,000000,70.3574,70.3858,69.7872,70.2791,1243170.8483906,0
+WEC.US,D,20190403,000000,70.1354,70.2508,69.3539,69.973,1871853.2058236,0
+WEC.US,D,20190404,000000,69.9817,70.0895,68.7701,69.5779,2205671.8416374,0
+WEC.US,D,20190405,000000,69.5779,70.2987,69.4527,70.2508,2036901.6364676,0
+WEC.US,D,20190408,000000,69.6493,69.9222,69.1545,69.2894,2123618.9829244,0
+WEC.US,D,20190409,000000,69.2112,69.6327,69.173,69.5779,1817385.4446212,0
+WEC.US,D,20190410,000000,69.838,70.1529,68.9687,69.1026,1676441.6388267,0
+WEC.US,D,20190411,000000,69.2278,69.6053,69.0752,69.5075,1402051.7669628,0
+WEC.US,D,20190412,000000,69.2991,69.927,68.7319,69.8929,1320271.906546,0
+WEC.US,D,20190415,000000,69.9633,70.1354,69.5495,69.7676,1488360.127208,0
+WEC.US,D,20190416,000000,69.6493,69.9369,68.5196,68.6703,1649405.6053053,0
+WEC.US,D,20190417,000000,68.6537,68.9941,68.4169,68.6351,1567212.6688148,0
+WEC.US,D,20190418,000000,68.7701,69.1916,68.5196,68.5196,2051852.1274345,0
+WEC.US,D,20190422,000000,68.462,68.7514,68.1509,68.598,1353522.4855535,0
+WEC.US,D,20190423,000000,68.7417,69.1201,68.4815,68.9304,2605022.3381445,0
+WEC.US,D,20190424,000000,69.0214,69.4616,68.8287,69.2014,1976377.8119361,0
+WEC.US,D,20190425,000000,68.9587,70.2048,68.8336,69.8752,2008873.811383,0
+WEC.US,D,20190426,000000,70.376,70.7447,69.6854,69.7315,1587309.22879,0
+WEC.US,D,20190429,000000,69.5593,69.5681,68.9304,69.1026,1338158.9185128,0
+WEC.US,D,20190430,000000,69.1642,70.4826,69.0664,70.4435,1484665.9592513,0
+WEC.US,D,20190501,000000,70.1256,70.4512,69.7118,69.7412,1380968.5277521,0
+WEC.US,D,20190502,000000,69.8204,70.197,69.3685,69.7031,1576923.023945,0
+WEC.US,D,20190503,000000,69.7412,70.4435,69.6767,70.332,979670.23441202,0
+WEC.US,D,20190506,000000,70.4435,70.5491,69.9633,70.1442,1338083.2560635,0
+WEC.US,D,20190507,000000,70.2508,70.6273,70.0091,70.376,1821457.9248237,0
+WEC.US,D,20190508,000000,70.2508,70.2987,69.4527,69.5153,1670600.2932587,0
+WEC.US,D,20190509,000000,69.0752,69.7579,68.8072,69.5779,1375906.3009173,0
+WEC.US,D,20190510,000000,69.3167,71.1731,69.3167,71.1398,1426453.929281,0
+WEC.US,D,20190513,000000,71.1232,72.4063,70.8337,72.2616,2312812.9370389,0
+WEC.US,D,20190514,000000,72.1805,72.425,71.7657,71.9545,2047722.3891623,0
+WEC.US,D,20190515,000000,72.11,72.3976,71.8098,72.064,1164861.2359797,0
+WEC.US,D,20190516,000000,71.9545,72.7868,71.5838,72.6166,1286206.4225119,0
+WEC.US,D,20190517,000000,72.4347,73.6211,72.4347,73.2045,1723858.4777403,0
+WEC.US,D,20190520,000000,73.4108,73.7814,73.2045,73.5388,1420458.1914183,0
+WEC.US,D,20190521,000000,73.5742,74.1189,73.1311,73.1673,1407807.2254262,0
+WEC.US,D,20190522,000000,73.3579,74.0916,73.1673,73.9839,1318984.6224449,0
+WEC.US,D,20190523,000000,74.155,74.4523,73.9506,74.4074,2017229.399687,0
+WEC.US,D,20190524,000000,74.4886,75.1116,74.2538,74.5718,1467322.8989461,0
+WEC.US,D,20190528,000000,74.6607,74.868,73.5388,73.6122,2464420.0358367,0
+WEC.US,D,20190529,000000,73.8646,73.9165,72.3877,72.6606,1702006.3444516,0
+WEC.US,D,20190530,000000,72.6871,73.0499,72.2088,72.4151,1465209.4626974,0
+WEC.US,D,20190531,000000,72.4973,73.1047,72.2665,72.8865,2012189.667094,0
+WEC.US,D,20190603,000000,72.9952,73.9262,72.8328,73.8,1567432.4989035,0
+WEC.US,D,20190604,000000,73.6211,73.7913,71.9007,73.5555,1671797.6003934,0
+WEC.US,D,20190605,000000,73.7012,75.3209,73.3981,75.1302,1607174.7115555,0
+WEC.US,D,20190606,000000,75.2945,75.7033,74.96,75.628,1228240.8067343,0
+WEC.US,D,20190607,000000,76.0095,76.5062,75.0216,75.0685,1687156.0551064,0
+WEC.US,D,20190610,000000,75.0118,75.0118,74.2352,74.868,1105242.2934416,0
+WEC.US,D,20190611,000000,74.868,75.0872,73.7012,74.2177,1306565.756128,0
+WEC.US,D,20190612,000000,74.5247,75.4305,74.5247,75.4305,973068.17449041,0
+WEC.US,D,20190613,000000,75.6378,75.9,75.0685,75.6563,1370969.8373426,0
+WEC.US,D,20190614,000000,75.8196,76.6157,75.7825,76.2911,1624956.4095727,0
+WEC.US,D,20190617,000000,76.2911,76.787,75.7639,76.1258,1748200.3145924,0
+WEC.US,D,20190618,000000,76.4612,76.6784,75.6935,76.2343,2203707.6853559,0
+WEC.US,D,20190619,000000,75.9547,77.1116,75.9547,76.8583,1882927.5299697,0
+WEC.US,D,20190620,000000,77.0138,77.5097,76.5787,77.2663,1493333.3995418,0
+WEC.US,D,20190621,000000,77.366,77.4569,76.7048,77.2945,2978982.970632,0
+WEC.US,D,20190624,000000,76.9845,77.5479,76.7693,77.1488,1705317.0878349,0
+WEC.US,D,20190625,000000,77.1488,77.2945,76.6686,76.8583,1769045.3193348,0
+WEC.US,D,20190626,000000,76.787,76.8143,75.3492,75.403,3491373.166178,0
+WEC.US,D,20190627,000000,75.6662,75.9801,74.9141,75.176,2526415.1882646,0
+WEC.US,D,20190628,000000,75.1673,75.89,74.9942,75.4382,2959981.4712386,0
+WEC.US,D,20190701,000000,75.3404,75.5018,74.3615,75.2231,1852238.2271127,0
+WEC.US,D,20190702,000000,75.4666,76.2814,75.3111,76.2343,1677932.3935681,0
+WEC.US,D,20190703,000000,76.3078,77.3121,76.3078,77.0315,966343.41870529,0
+WEC.US,D,20190705,000000,76.4877,77.0412,75.492,76.9327,1095070.8063577,0
+WEC.US,D,20190708,000000,77.0862,77.4217,76.6979,77.1772,1275409.1865243,0
+WEC.US,D,20190709,000000,77.275,77.6457,76.8876,77.5479,1630061.5799597,0
+WEC.US,D,20190710,000000,77.7649,78.1982,77.2945,77.9351,1316969.342887,0
+WEC.US,D,20190711,000000,77.8188,78.1161,77.1205,77.9263,1468989.5177586,0
+WEC.US,D,20190712,000000,77.9733,77.9733,77.0774,77.3395,1284185.0081608,0
+WEC.US,D,20190715,000000,77.321,78.1679,76.9591,78.1346,1606593.951135,0
+WEC.US,D,20190716,000000,77.9186,78.1424,77.4217,77.945,1695762.1474652,0
+WEC.US,D,20190717,000000,78.1982,79.2672,77.855,78.6335,1845478.7074997,0
+WEC.US,D,20190718,000000,78.6677,79.5371,78.1259,79.4932,1863625.4257107,0
+WEC.US,D,20190719,000000,79.3474,79.5469,78.0897,78.0985,2165392.8345827,0
+WEC.US,D,20190722,000000,78.4515,78.6236,77.6457,78.0721,2449423.5339209,0
+WEC.US,D,20190723,000000,78.1161,78.2344,77.2945,77.6006,2012497.4292183,0
+WEC.US,D,20190724,000000,77.809,77.9733,76.9747,77.6368,1825773.7518222,0
+WEC.US,D,20190725,000000,77.6368,78.0535,77.2945,77.6926,1822765.6582355,0
+WEC.US,D,20190726,000000,77.7288,78.5415,77.6642,78.4154,1493309.8828345,0
+WEC.US,D,20190729,000000,78.6051,79.2487,78.3333,79.1753,1700012.5366698,0
+WEC.US,D,20190730,000000,79.1851,79.5655,78.0368,78.4154,1789740.0216445,0
+WEC.US,D,20190731,000000,78.4252,78.8134,76.9083,77.3307,4548044.2571236,0
+WEC.US,D,20190801,000000,77.3474,79.2585,77.0589,78.8858,2209812.8270304,0
+WEC.US,D,20190802,000000,78.3264,79.3014,78.1905,78.3264,2401682.5734346,0
+WEC.US,D,20190805,000000,78.3694,80.1982,77.7024,78.7498,3288613.1394231,0
+WEC.US,D,20190806,000000,78.9239,79.8188,77.4305,79.5284,2101950.893431,0
+WEC.US,D,20190807,000000,79.411,80.2443,78.207,79.855,1830406.5431348,0
+WEC.US,D,20190808,000000,79.6447,80.9847,79.2916,80.8067,1416476.7106478,0
+WEC.US,D,20190809,000000,81.1391,81.592,80.6903,81.3191,1408246.8856038,0
+WEC.US,D,20190812,000000,81.4648,81.8267,80.9231,81.4296,1483545.3370314,0
+WEC.US,D,20190813,000000,81.5294,82.0575,81.0649,81.6752,2329451.5185944,0
+WEC.US,D,20190814,000000,82.0478,82.1749,80.5367,80.9641,1791256.3380241,0
+WEC.US,D,20190815,000000,80.9289,82.8243,80.8633,82.6032,1929486.5203044,0
+WEC.US,D,20190816,000000,82.6864,83.2409,82.2071,82.3764,1908322.5063169,0
+WEC.US,D,20190819,000000,82.5044,83.5969,82.259,83.2136,2655438.0684551,0
+WEC.US,D,20190820,000000,83.415,83.8806,82.9045,83.6234,1500363.87252,0
+WEC.US,D,20190821,000000,83.2879,84.5075,83.2879,84.4712,1532972.3431752,0
+WEC.US,D,20190822,000000,84.4528,84.9731,83.9608,84.8362,1621912.5296924,0
+WEC.US,D,20190823,000000,85.1001,85.5833,84.0341,84.3344,3322244.0756073,0
+WEC.US,D,20190826,000000,84.6454,85.865,84.3539,85.8562,2117145.7536595,0
+WEC.US,D,20190827,000000,86.0919,87.8602,86.0176,86.8127,3038190.8820276,0
+WEC.US,D,20190828,000000,87.0113,87.7868,86.2729,86.6299,2146362.7061546,0
+WEC.US,D,20190829,000000,87.1658,87.4141,86.3296,87.377,2093029.8816893,0
+WEC.US,D,20190830,000000,87.5678,87.6586,87.02,87.2313,1425134.9487485,0
+WEC.US,D,20190903,000000,87.377,89.0339,87.1042,89.0172,2502170.4856379,0
+WEC.US,D,20190904,000000,88.624,89.4357,88.2974,88.9448,1716750.2973817,0
+WEC.US,D,20190905,000000,88.3139,88.6514,86.0567,86.8303,3976133.2757301,0
+WEC.US,D,20190906,000000,86.7481,87.0671,83.3417,84.8264,5078198.7687727,0
+WEC.US,D,20190909,000000,84.3442,84.5046,82.3764,82.4037,3941651.6482256,0
+WEC.US,D,20190910,000000,82.4037,82.4487,81.0834,82.2492,2486586.0660428,0
+WEC.US,D,20190911,000000,82.0135,83.6106,81.3475,83.1323,2520954.1998735,0
+WEC.US,D,20190912,000000,83.8423,84.3158,83.0952,83.3866,1626964.5318719,0
+WEC.US,D,20190913,000000,82.8957,83.7056,82.5593,83.0326,1235496.222129,0
+WEC.US,D,20190916,000000,83.1226,83.3192,82.5681,83.1686,1331604.914471,0
+WEC.US,D,20190917,000000,83.5334,84.6621,83.5334,84.527,1825990.5145144,0
+WEC.US,D,20190918,000000,84.9163,85.3555,83.9784,84.8449,1601504.1177308,0
+WEC.US,D,20190919,000000,84.9731,85.29,84.3891,85.1452,1058572.8768298,0
+WEC.US,D,20190920,000000,85.2283,85.7105,84.8537,85.3466,2746877.1607254,0
+WEC.US,D,20190923,000000,85.6714,85.9463,85.2196,85.5833,1482288.726896,0
+WEC.US,D,20190924,000000,85.9286,87.1188,85.6537,86.5301,2272046.2139267,0
+WEC.US,D,20190925,000000,86.621,86.8753,85.9931,86.8489,1504889.304952,0
+WEC.US,D,20190926,000000,87.2225,87.9873,86.8929,87.3497,1373899.2010836,0
+WEC.US,D,20190927,000000,87.5129,87.5267,85.8748,86.4098,1674179.9450763,0
+WEC.US,D,20190930,000000,86.7208,87.0671,86.2483,86.621,1395500.8303177,0
+WEC.US,D,20191001,000000,86.4283,86.757,85.7477,86.7021,1375305.0911861,0
+WEC.US,D,20191002,000000,86.5301,86.7844,85.602,85.9002,1621977.9674863,0
+WEC.US,D,20191003,000000,86.1838,86.4665,85.7995,86.357,1907885.9135359,0
+WEC.US,D,20191004,000000,86.5301,87.7047,86.4665,87.5129,1695358.2735812,0
+WEC.US,D,20191007,000000,87.558,87.558,86.2826,86.7305,1669333.4584682,0
+WEC.US,D,20191008,000000,86.6934,86.8303,85.7564,85.7731,1601957.0699604,0
+WEC.US,D,20191009,000000,86.265,86.7658,85.9463,86.4283,1309869.3422526,0
+WEC.US,D,20191010,000000,86.1935,86.7305,85.3368,86.667,1205460.2747452,0
+WEC.US,D,20191011,000000,86.2914,86.6837,84.798,85.4464,1790185.8166151,0
+WEC.US,D,20191014,000000,85.6635,85.7105,84.2474,84.4528,1374710.0162482,0
+WEC.US,D,20191015,000000,84.6621,85.0826,83.7965,83.9511,1625856.1792383,0
+WEC.US,D,20191016,000000,84.0341,84.5613,83.3496,84.4899,1428957.947362,0
+WEC.US,D,20191017,000000,84.4712,84.9994,83.8981,84.6171,1011230.6778998,0
+WEC.US,D,20191018,000000,84.4899,84.8175,84.0077,84.6708,1686746.0464293,0
+WEC.US,D,20191021,000000,84.9163,85.1266,84.1613,84.9534,830231.78500145,0
+WEC.US,D,20191022,000000,85.1188,85.5638,84.8078,84.9731,1223842.1600279,0
+WEC.US,D,20191023,000000,85.1266,85.7819,84.6171,84.8449,1193497.4280543,0
+WEC.US,D,20191024,000000,84.8997,85.7525,84.5437,85.6283,1226377.8745401,0
+WEC.US,D,20191025,000000,85.819,85.998,84.9163,85.4269,1685897.4000401,0
+WEC.US,D,20191028,000000,84.9731,85.2537,83.7535,84.2806,1748069.4390047,0
+WEC.US,D,20191029,000000,84.0781,84.4175,83.815,84.1975,1582318.5745422,0
+WEC.US,D,20191030,000000,84.5359,85.7477,84.4899,85.4269,1299575.1593054,0
+WEC.US,D,20191031,000000,85.5833,86.5213,85.1363,85.9834,1562732.2248661,0
+WEC.US,D,20191101,000000,86.0655,86.2777,84.8078,85.1902,1305617.9305825,0
+WEC.US,D,20191104,000000,85.0904,85.0904,82.9994,83.4689,2170535.8361944,0
+WEC.US,D,20191105,000000,83.1783,83.6195,82.6307,82.8859,2391542.7827821,0
+WEC.US,D,20191106,000000,82.9681,84.0439,81.9851,83.0776,2381192.3642307,0
+WEC.US,D,20191107,000000,82.0742,82.5044,80.5279,80.9475,2297555.7064131,0
+WEC.US,D,20191108,000000,80.8535,81.1371,79.727,80.0008,2536834.1120066,0
+WEC.US,D,20191111,000000,80.0008,80.2815,79.3063,79.371,1211887.4930613,0
+WEC.US,D,20191112,000000,79.6887,79.7689,78.9876,79.4061,1750138.9092356,0
+WEC.US,D,20191113,000000,79.544,80.7734,79.324,80.5347,1688872.7747299,0
+WEC.US,D,20191114,000000,80.6267,80.9485,80.1582,80.8105,1122038.3346887,0
+WEC.US,D,20191115,000000,80.8732,80.8732,80.2688,80.7646,1165451.1985901,0
+WEC.US,D,20191118,000000,81.0209,81.7827,80.4711,80.655,1347656.6008129,0
+WEC.US,D,20191119,000000,80.433,81.5353,79.8286,80.8204,1285669.6281091,0
+WEC.US,D,20191120,000000,80.792,81.5353,80.655,80.8829,1496183.0109715,0
+WEC.US,D,20191121,000000,80.8017,81.4971,80.3695,81.0012,1411453.3375032,0
+WEC.US,D,20191122,000000,81.0306,81.4697,80.2091,81.1851,1782871.0982198,0
+WEC.US,D,20191125,000000,81.2791,81.4483,80.5347,80.792,1330832.9529965,0
+WEC.US,D,20191126,000000,80.8291,81.7456,80.6726,81.6448,2700213.8789068,0
+WEC.US,D,20191127,000000,81.5353,82.1671,81.3221,81.7192,1860352.513552,0
+WEC.US,D,20191129,000000,81.8932,82.4155,81.2497,81.2966,741040.07196404,0
+WEC.US,D,20191202,000000,80.9485,81.0209,80.1582,80.3049,1963576.5435113,0
+WEC.US,D,20191203,000000,80.9025,81.2232,80.4243,80.9485,1225389.1503735,0
+WEC.US,D,20191204,000000,80.5699,81.8374,80.5259,81.6996,1547300.1526349,0
+WEC.US,D,20191205,000000,81.5353,82.1671,81.3514,82.0302,1466768.7226293,0
+WEC.US,D,20191206,000000,81.8785,82.2208,81.4834,81.681,1329923.9811411,0
+WEC.US,D,20191209,000000,81.7094,81.8091,81.2791,81.4072,889272.01205023,0
+WEC.US,D,20191210,000000,81.4346,82.1026,81.4346,81.7916,1305466.6056842,0
+WEC.US,D,20191211,000000,81.7543,82.1671,81.5157,82.1026,1120905.4428824,0
+WEC.US,D,20191212,000000,81.7358,82.1026,81.2038,81.4169,1338389.9957223,0
+WEC.US,D,20191213,000000,81.3045,81.993,80.8017,81.7827,1002055.0722413,0
+WEC.US,D,20191216,000000,82.0125,83.1206,81.7358,83.1109,2425658.3676272,0
+WEC.US,D,20191217,000000,82.7529,83.9638,82.7362,83.5344,1616851.3253233,0
+WEC.US,D,20191218,000000,83.7545,84.0928,83.0922,84.0566,1504084.6245806,0
+WEC.US,D,20191219,000000,84.1496,84.6885,83.6527,84.5339,2049008.6507981,0
+WEC.US,D,20191220,000000,84.6532,85.6781,84.3217,85.1481,3015237.553364,0
+WEC.US,D,20191223,000000,85.2214,85.2283,83.5891,83.8914,1419720.9937717,0
+WEC.US,D,20191224,000000,83.7358,84.1838,83.5804,84.0214,397558.11443444,0
+WEC.US,D,20191226,000000,84.0928,84.3598,83.5804,84.1398,896217.62038964,0
+WEC.US,D,20191227,000000,84.1496,84.6698,84.0743,84.6532,1045745.0243012,0
+WEC.US,D,20191230,000000,84.4977,84.6611,84.0654,84.5251,1136627.8953239,0
+WEC.US,D,20191231,000000,84.6885,85.1569,84.1838,84.578,1513383.948568,0
+WEC.US,D,20200102,000000,84.7354,84.8449,82.9515,83.148,1687013.9323979,0
+WEC.US,D,20200103,000000,83.1304,84.1016,83.0101,83.6712,2027627.8741183,0
+WEC.US,D,20200106,000000,83.7632,84.1838,83.2683,83.7358,1547462.7246541,0
+WEC.US,D,20200107,000000,83.3486,83.5147,82.8448,83.415,1175763.785917,0
+WEC.US,D,20200108,000000,83.6429,83.8043,83.0013,83.5246,1443407.4302196,0
+WEC.US,D,20200109,000000,83.4336,84.4224,83.3143,84.3598,1130454.248459,0
+WEC.US,D,20200110,000000,84.5506,84.9457,84.4694,84.8636,1330656.0664599,0
+WEC.US,D,20200113,000000,84.927,85.9921,84.927,85.8826,1844205.7379159,0
+WEC.US,D,20200114,000000,85.8982,86.1741,85.3779,86.1545,1681987.4918567,0
+WEC.US,D,20200115,000000,86.4118,87.5688,86.4118,87.2665,1485156.7427052,0
+WEC.US,D,20200116,000000,87.4494,88.2338,87.111,88.1917,1739604.4468889,0
+WEC.US,D,20200117,000000,88.1643,88.7697,87.6969,88.4216,2223235.754497,0
+WEC.US,D,20200121,000000,88.5321,89.6314,88.3199,89.5688,1670046.116942,0
+WEC.US,D,20200122,000000,89.8788,90.2465,89.6128,90.0813,1288432.3299688,0
+WEC.US,D,20200123,000000,90.1732,90.715,89.9257,90.5117,1897618.3146923,0
+WEC.US,D,20200124,000000,90.5018,91.4299,90.4196,90.7502,1285936.4916123,0
+WEC.US,D,20200127,000000,90.7415,91.4202,90.1086,90.3298,1519485.0003805,0
+WEC.US,D,20200128,000000,90.448,90.6222,89.6959,90.3298,2411914.3859846,0
+WEC.US,D,20200129,000000,90.3483,90.6858,89.5776,90.5018,1735371.4395984,0
+WEC.US,D,20200130,000000,90.9517,92.5069,90.448,92.2671,1981455.3757537,0
+WEC.US,D,20200131,000000,92.1626,92.9567,91.2833,91.6041,2457486.6970836,0
+WEC.US,D,20200203,000000,91.8867,92.5664,91.8593,92.5215,1838290.7748299,0
+WEC.US,D,20200204,000000,92.1185,92.4305,91.3429,91.3733,1646753.3297227,0
+WEC.US,D,20200205,000000,91.2354,91.7585,90.7052,91.7136,1271506.4355995,0
+WEC.US,D,20200206,000000,91.65,91.9239,91.2256,91.6128,1049878.8524355,0
+WEC.US,D,20200207,000000,91.9141,92.2007,91.4202,91.4749,858816.85379944,0
+WEC.US,D,20200210,000000,91.6764,91.8593,91.2638,91.8319,908014.82766479,0
+WEC.US,D,20200211,000000,92.0618,92.2916,91.7869,91.878,951865.30681276,0
+WEC.US,D,20200212,000000,91.4202,92.5567,91.1356,92.3943,1866813.4732306,0
+WEC.US,D,20200213,000000,92.5293,93.5426,92.186,93.4017,1127076.0223506,0
+WEC.US,D,20200214,000000,93.7175,94.2339,93.5327,94.0081,1850261.801245,0
+WEC.US,D,20200218,000000,94.4716,95.1357,94.1216,94.9372,1276440.8542432,0
+WEC.US,D,20200219,000000,94.9186,95.2746,94.5,94.5098,1423041.9618104,0
+WEC.US,D,20200220,000000,94.4804,94.6427,93.8105,94.4903,1319863.9428,0
+WEC.US,D,20200221,000000,94.4804,95.3039,94.3562,94.5949,1615747.0625518,0
+WEC.US,D,20200224,000000,94.4716,94.9089,93.6003,93.962,2023488.9336564,0
+WEC.US,D,20200225,000000,94.1216,94.5293,92.4725,92.6593,1957328.2566627,0
+WEC.US,D,20200226,000000,92.7434,93.7919,92.5215,92.5469,1983605.6207615,0
+WEC.US,D,20200227,000000,92.3777,93.4691,88.1213,88.1859,2499376.0873467,0
+WEC.US,D,20200228,000000,86.4694,86.7472,83.2037,85.2059,3468312.4786339,0
+WEC.US,D,20200302,000000,85.7242,90.1801,85.5756,90.1507,3053192.496271,0
+WEC.US,D,20200303,000000,90.1703,92.4119,89.6715,90.0509,2718809.4594852,0
+WEC.US,D,20200304,000000,91.1199,96.4785,91.1199,96.1617,1969121.3740757,0
+WEC.US,D,20200305,000000,94.4716,97.1358,94.1968,96.0747,1996692.1570689,0
+WEC.US,D,20200306,000000,93.8203,97.2913,92.7895,96.6409,2890908.8124179,0
+WEC.US,D,20200309,000000,90.2632,96.2281,90.2632,94.4716,3773865.0548947,0
+WEC.US,D,20200310,000000,94.9832,97.4801,90.6603,94.1782,3375693.4611428,0
+WEC.US,D,20200311,000000,92.2671,93.5327,88.9067,89.9317,2892475.2296086,0
+WEC.US,D,20200312,000000,84.4293,90.5488,72.8405,84.5671,3279047.974398,0
+WEC.US,D,20200313,000000,87.9091,91.869,85.1188,91.7488,3843507.2270151,0
+WEC.US,D,20200316,000000,84.4293,93.5513,83.0561,85.5266,4449948.9142584,0
+WEC.US,D,20200317,000000,87.9003,101.089,87.3927,94.5577,6229393.7304901,0
+WEC.US,D,20200318,000000,90.8715,99.1134,84.928,96.46,4695189.3163522,0
+WEC.US,D,20200319,000000,95.7528,96.8932,83.0659,83.4346,3233107.5757085,0
+WEC.US,D,20200320,000000,83.5824,83.5824,66.5197,68.3729,5093926.3335418,0
+WEC.US,D,20200323,000000,67.6169,70.5422,62.7611,65.4203,4171772.8525402,0
+WEC.US,D,20200324,000000,66.6928,74.4543,64.8658,74.0211,3269736.3808242,0
+WEC.US,D,20200325,000000,73.4949,77.5175,71.3353,74.5101,2525936.674397,0
+WEC.US,D,20200326,000000,74.7879,81.4404,74.159,80.0741,2317284.1787977,0
+WEC.US,D,20200327,000000,77.8236,85.5756,76.7898,82.1964,1979470.7701617,0
+WEC.US,D,20200330,000000,83.6175,85.4561,82.2805,84.799,2288059.0465785,0
+WEC.US,D,20200331,000000,83.3876,84.172,80.2042,81.3289,4303869.2641111,0
+WEC.US,D,20200401,000000,78.4046,80.1944,74.3438,77.0764,2407232.5163266,0
+WEC.US,D,20200402,000000,75.1459,81.7827,74.3625,81.2194,2043331.9221803,0
+WEC.US,D,20200403,000000,79.6584,80.9964,78.4505,78.6716,2262588.4077822,0
+WEC.US,D,20200406,000000,80.9152,85.244,80.434,84.2357,2295089.5195568,0
+WEC.US,D,20200407,000000,85.9335,86.3883,80.434,80.9875,1945882.7775296,0
+WEC.US,D,20200408,000000,81.5431,85.7144,80.7674,85.0864,1766528.0092021,0
+WEC.US,D,20200409,000000,85.732,91.159,85.465,90.6407,2416020.6075495,0
+WEC.US,D,20200413,000000,89.3312,90.4099,86.664,87.687,1228086.4144394,0
+WEC.US,D,20200414,000000,89.6441,91.7488,88.2328,91.6647,1846162.7369387,0
+WEC.US,D,20200415,000000,90.4569,91.1199,88.5918,89.4143,2144929.2094827,0
+WEC.US,D,20200416,000000,90.0783,91.9141,89.0993,91.3254,1659417.5877666,0
+WEC.US,D,20200417,000000,92.5215,93.2051,89.7292,92.5938,1551726.4059106,0
+WEC.US,D,20200420,000000,91.9141,92.4393,88.4079,88.4812,1600441.7760462,0
+WEC.US,D,20200421,000000,86.8753,89.0202,86.3961,87.7985,1931865.7975907,0
+WEC.US,D,20200422,000000,89.1658,90.4012,88.758,88.9605,1565564.4543818,0
+WEC.US,D,20200423,000000,88.6475,90.0128,86.8117,87.1071,1584960.6254695,0
+WEC.US,D,20200424,000000,87.2909,87.4014,85.1501,86.535,2026952.0244036,0
+WEC.US,D,20200427,000000,86.7834,87.5306,84.4126,84.4576,1578154.0724421,0
+WEC.US,D,20200428,000000,85.5099,87.512,85.1325,87.4201,2030314.9135289,0
+WEC.US,D,20200429,000000,88.2543,88.5379,84.9007,86.1105,1503462.9655388,0
+WEC.US,D,20200430,000000,85.953,86.3305,82.8614,83.5637,1715982.4257694,0
+WEC.US,D,20200501,000000,83.0278,83.195,81.1646,81.6341,1735866.3129144,0
+WEC.US,D,20200504,000000,81.3485,83.147,81.2095,82.0946,1772286.5350621,0
+WEC.US,D,20200505,000000,81.4864,83.0278,81.3387,82.6688,1564712.7405961,0
+WEC.US,D,20200506,000000,82.9172,82.927,78.3303,78.3851,1722568.1262425,0
+WEC.US,D,20200507,000000,79.3737,80.3977,78.3077,78.562,2151854.3685114,0
+WEC.US,D,20200508,000000,79.5665,79.8159,78.2756,79.0687,1389721.855147,0
+WEC.US,D,20200511,000000,78.4505,79.1509,77.1957,78.7361,1311327.3780972,0
+WEC.US,D,20200512,000000,79.0413,79.7524,77.9019,78.4505,1791018.1035559,0
+WEC.US,D,20200513,000000,78.1171,79.1499,77.5693,78.8066,3047166.0844423,0
+WEC.US,D,20200514,000000,78.3234,79.4101,75.7942,78.7596,2300575.0471207,0
+WEC.US,D,20200515,000000,78.4154,79.2056,75.7659,78.8428,5518428.4596,0
+WEC.US,D,20200518,000000,80.8506,81.9578,79.9587,81.4648,1895844.3369994,0
+WEC.US,D,20200519,000000,81.0659,81.6702,80.3215,80.6003,1428698.2411175,0
+WEC.US,D,20200520,000000,80.9171,81.6507,80.1504,81.1685,1536727.8590637,0
+WEC.US,D,20200521,000000,80.8888,81.6702,80.4711,80.5915,1424493.8628618,0
+WEC.US,D,20200522,000000,80.7871,80.9455,79.6154,80.0897,970789.09882596,0
+WEC.US,D,20200526,000000,80.657,82.1593,79.457,79.6702,1484463.5110766,0
+WEC.US,D,20200527,000000,80.6375,80.8252,78.5826,79.8677,1539011.0245903,0
+WEC.US,D,20200528,000000,81.3622,83.0561,80.7958,82.7197,1834125.2502642,0
+WEC.US,D,20200529,000000,82.3206,85.5002,82.0242,85.286,2533921.1077141,0
+WEC.US,D,20200601,000000,85.2029,87.1648,84.4967,86.5877,1793056.8998209,0
+WEC.US,D,20200602,000000,87.0817,87.4161,85.956,87.3683,1678724.8043532,0
+WEC.US,D,20200603,000000,87.3683,88.2426,86.7932,87.3594,1619159.0300225,0
+WEC.US,D,20200604,000000,86.8586,87.5541,84.7471,86.0675,1380556.4741438,0
+WEC.US,D,20200605,000000,86.5594,87.7418,86.179,86.3277,1833534.2651883,0
+WEC.US,D,20200608,000000,86.0195,89.0876,85.2126,88.5868,1730370.5606953,0
+WEC.US,D,20200609,000000,88.0764,88.354,85.7652,86.8753,1690473.9557485,0
+WEC.US,D,20200610,000000,87.0718,88.402,86.6444,87.1277,1083976.0329011,0
+WEC.US,D,20200611,000000,86.2543,86.3364,84.0224,84.9133,1853794.4196481,0
+WEC.US,D,20200612,000000,86.5144,86.5779,83.0082,83.9656,2373467.6371581,0
+WEC.US,D,20200615,000000,82.7021,85.2313,81.9676,84.1143,1778329.3063394,0
+WEC.US,D,20200616,000000,85.8914,86.4665,84.0224,84.439,1834479.0233373,0
+WEC.US,D,20200617,000000,84.7569,84.7765,83.0561,84.0684,1538847.4301056,0
+WEC.US,D,20200618,000000,83.6595,83.9656,82.3812,83.549,1539753.3345644,0
+WEC.US,D,20200619,000000,84.5887,84.5887,81.7172,81.8845,4117045.3850932,0
+WEC.US,D,20200622,000000,81.6605,82.126,80.8986,81.679,2412785.5266154,0
+WEC.US,D,20200623,000000,82.5074,82.5074,80.2843,80.9719,1733709.9331134,0
+WEC.US,D,20200624,000000,80.3215,81.2937,79.9205,80.6942,1949070.8250494,0
+WEC.US,D,20200625,000000,80.4517,80.5172,78.0995,79.2252,1523465.4586853,0
+WEC.US,D,20200626,000000,78.9455,80.2717,77.9507,79.5303,2727163.0028582,0
+WEC.US,D,20200629,000000,79.988,80.8692,79.01,80.8605,1209722.9335361,0
+WEC.US,D,20200630,000000,80.9631,81.9118,80.5172,81.4931,1874567.8518035,0
+WEC.US,D,20200701,000000,81.4287,83.3251,81.3299,83.0561,1382053.3636784,0
+WEC.US,D,20200702,000000,83.5099,84.4782,83.3701,83.8356,1053943.1529139,0
+WEC.US,D,20200706,000000,84.4879,85.1833,82.7666,83.6214,1075745.1853916,0
+WEC.US,D,20200707,000000,82.6923,83.3349,82.0683,82.4683,1462475.3898725,0
+WEC.US,D,20200708,000000,82.2835,82.9065,81.9676,82.5074,1323537.6614461,0
+WEC.US,D,20200709,000000,82.0966,82.3392,80.0604,81.325,1501422.1243427,0
+WEC.US,D,20200710,000000,81.5304,82.2561,81.233,81.8648,1443401.2954265,0
+WEC.US,D,20200713,000000,81.8473,82.5808,81.2604,81.5578,1804882.736131,0
+WEC.US,D,20200714,000000,81.7446,82.3862,80.9455,81.9118,2330490.343572,0
+WEC.US,D,20200715,000000,82.5436,82.971,81.0384,81.3152,1455694.3984833,0
+WEC.US,D,20200716,000000,81.5304,82.172,80.9719,81.5959,1444499.4234048,0
+WEC.US,D,20200717,000000,82.0145,84.6171,81.9069,84.171,1912008.4945494,0
+WEC.US,D,20200720,000000,83.77,84.6914,83.3701,83.8092,1486845.8557594,0
+WEC.US,D,20200721,000000,84.0312,85.286,83.77,84.7383,1629885.7158886,0
+WEC.US,D,20200722,000000,84.5516,87.202,84.1436,86.8949,1261988.3039888,0
+WEC.US,D,20200723,000000,86.7276,87.7507,86.6347,87.202,1421288.4334279,0
+WEC.US,D,20200724,000000,87.4631,88.2338,86.5545,87.0151,1325929.2083188,0
+WEC.US,D,20200727,000000,86.8949,87.0426,86.0586,86.7834,1494130.9226545,0
+WEC.US,D,20200728,000000,86.3461,88.5028,86.263,87.9365,1431472.1900981,0
+WEC.US,D,20200729,000000,88.5125,88.709,87.6382,88.2992,1066442.7940076,0
+WEC.US,D,20200730,000000,87.8807,88.847,87.6118,88.5028,992160.67331593,0
+WEC.US,D,20200731,000000,88.1311,89.0249,87.3594,88.5693,1121280.6877316,0
+WEC.US,D,20200803,000000,88.3726,88.7922,86.1339,87.0621,1066187.1776253,0
+WEC.US,D,20200804,000000,86.9135,89.3771,85.599,88.4294,1799951.384884,0
+WEC.US,D,20200805,000000,88.5604,88.5604,86.1046,86.755,1393813.7621945,0
+WEC.US,D,20200806,000000,86.533,87.1648,85.956,86.4577,815635.06710754,0
+WEC.US,D,20200807,000000,86.0391,88.3169,86.0391,87.7418,1092372.5198264,0
+WEC.US,D,20200810,000000,87.9452,87.9452,86.755,87.1462,930564.2824443,0
+WEC.US,D,20200811,000000,87.0524,87.2293,84.3188,84.5153,1027138.1966021,0
+WEC.US,D,20200812,000000,84.9524,86.755,84.6551,85.7868,952940.94054939,0
+WEC.US,D,20200813,000000,85.464,85.9169,84.9574,85.6049,909347.10024925,0
+WEC.US,D,20200814,000000,85.6214,86.2279,84.8546,85.3877,769812.25195387,0
+WEC.US,D,20200817,000000,85.3221,86.8294,85.0415,86.2406,1168169.9344321,0
+WEC.US,D,20200818,000000,86.1379,86.7071,85.6781,86.0528,838056.71369591,0
+WEC.US,D,20200819,000000,86.2602,86.4264,85.6214,85.8659,686324.8741035,0
+WEC.US,D,20200820,000000,85.4552,86.0284,84.929,85.464,721178.67906062,0
+WEC.US,D,20200821,000000,85.6488,86.1935,84.8733,86.1193,1442666.1427111,0
+WEC.US,D,20200824,000000,86.1193,86.4166,85.0699,86.3531,1077706.2742764,0
+WEC.US,D,20200825,000000,86.531,86.7266,85.819,86.3911,1314282.3034764,0
+WEC.US,D,20200826,000000,85.8856,86.8763,85.4454,86.1643,1964212.5170703,0
+WEC.US,D,20200827,000000,86.531,87.0444,85.7271,86.4547,1200424.6320141,0
+WEC.US,D,20200828,000000,86.4841,87.7477,85.7632,87.643,1187732.767401,0
+WEC.US,D,20200831,000000,87.382,88.3893,87.382,88.0754,1500599.0395918,0
+WEC.US,D,20200901,000000,87.7203,87.7663,86.7834,87.6166,1244901.8825315,0
+WEC.US,D,20200902,000000,87.7389,91.5297,87.4582,91.1923,1805685.3715714,0
+WEC.US,D,20200903,000000,91.473,91.9855,89.4046,90.2104,1642842.3990738,0
+WEC.US,D,20200904,000000,90.7609,91.6422,89.5825,90.3316,1441804.20427,0
+WEC.US,D,20200908,000000,90.4432,90.5381,88.5976,89.4877,1562065.5773411,0
+WEC.US,D,20200909,000000,90.1527,92.719,89.8436,91.5297,1249421.1801702,0
+WEC.US,D,20200910,000000,91.0427,91.4369,89.7419,89.8436,1318905.8925992,0
+WEC.US,D,20200911,000000,89.9746,90.1527,88.8695,89.8348,1072230.9713679,0
+WEC.US,D,20200914,000000,90.3874,91.5317,89.7136,90.9781,806489.11294944,0
+WEC.US,D,20200915,000000,91.5484,92.942,91.5103,92.8207,1169324.2980145,0
+WEC.US,D,20200916,000000,92.8403,94.0178,91.829,92.4755,1769385.800356,0
+WEC.US,D,20200917,000000,91.8573,92.1117,89.4877,89.9746,1528734.223557,0
+WEC.US,D,20200918,000000,89.6099,90.3316,88.1027,88.8157,2359955.7551906,0
+WEC.US,D,20200921,000000,88.178,89.4974,87.5129,88.8069,1347151.5028414,0
+WEC.US,D,20200922,000000,88.5536,90.0969,88.2436,89.3115,1371871.6519394,0
+WEC.US,D,20200923,000000,89.1424,89.1991,86.9897,87.1208,1388866.0514991,0
+WEC.US,D,20200924,000000,87.1208,88.5898,86.8391,88,853329.28130459,0
+WEC.US,D,20200925,000000,87.5413,90.2475,87.3467,90.1624,1058176.1602044,0
+WEC.US,D,20200928,000000,90.2104,91.2393,89.6099,90.3218,847255.83606153,0
+WEC.US,D,20200929,000000,90.7992,91.3146,90.004,90.49,939091.64495728,0
+WEC.US,D,20200930,000000,90.808,91.3791,90.2241,90.716,1437678.5558599,0
+WEC.US,D,20201001,000000,90.7992,92.0344,90.6867,91.9796,1064013.4159102,0
+WEC.US,D,20201002,000000,91.427,92.0393,90.5791,91.473,1301518.8662762,0
+WEC.US,D,20201005,000000,91.6794,92.1703,90.6397,91.876,1227978.0330932,0
+WEC.US,D,20201006,000000,91.8847,93.2236,91.1179,92.2231,1588024.9546604,0
+WEC.US,D,20201007,000000,92.4755,93.1298,91.2393,91.7919,960007.19982125,0
+WEC.US,D,20201008,000000,92.1469,92.766,91.8945,92.7092,1089695.7050711,0
+WEC.US,D,20201009,000000,93.0731,93.5044,92.32,93.0926,897807.55428745,0
+WEC.US,D,20201012,000000,93.2433,94.5577,92.9909,93.4594,726078.33387622,0
+WEC.US,D,20201013,000000,92.8599,93.478,91.427,92.7748,1014729.5549405,0
+WEC.US,D,20201014,000000,92.8403,93.3919,92.1556,93.2334,921427.53047597,0
+WEC.US,D,20201015,000000,92.8022,94.187,92.3347,93.5806,1041891.3517219,0
+WEC.US,D,20201016,000000,93.7175,95.3704,93.5426,95.079,1339019.8344882,0
+WEC.US,D,20201019,000000,95.5895,95.5895,93.6257,93.9894,1145829.0626205,0
+WEC.US,D,20201020,000000,94.4325,94.8698,93.5709,94.2056,1543653.0180925,0
+WEC.US,D,20201021,000000,94.3953,95.3236,94.0266,94.6427,999553.09909156,0
+WEC.US,D,20201022,000000,94.4325,95.4653,94.1313,95.2942,792002.82133266,0
+WEC.US,D,20201023,000000,95.7334,96.017,95.1162,95.6384,718218.64135377,0
+WEC.US,D,20201026,000000,95.438,95.9113,94.3005,95.6863,658284.77943253,0
+WEC.US,D,20201027,000000,95.8008,96.9031,95.1993,95.9309,805679.32025036,0
+WEC.US,D,20201028,000000,94.8501,96.2673,93.252,93.3919,1472297.1937453,0
+WEC.US,D,20201029,000000,93.1679,95.1895,91.9982,94.0081,1095914.3404193,0
+WEC.US,D,20201030,000000,93.5426,94.5577,92.7141,94.1313,1488585.0696245,0
+WEC.US,D,20201102,000000,95.1798,96.8639,94.6036,96.5539,1302434.9953903,0
+WEC.US,D,20201103,000000,97.4507,98.6249,96.7768,97.5877,1601995.9236504,0
+WEC.US,D,20201104,000000,97.1651,98.8494,95.2942,95.3039,1584447.3477739,0
+WEC.US,D,20201105,000000,96.1617,97.4898,94.7465,95.1162,1662505.4336646,0
+WEC.US,D,20201106,000000,95.4477,96.5275,94.8325,95.834,704409.2219173,0
+WEC.US,D,20201109,000000,98.0179,100.023,97.0194,97.213,1404556.8075092,0
+WEC.US,D,20201110,000000,97.2424,99.2309,97.1554,98.1647,1336281.6718012,0
+WEC.US,D,20201111,000000,98.5854,99.2012,97.2326,97.7637,1074058.1172685,0
+WEC.US,D,20201112,000000,97.5485,97.5583,95.8105,96.4883,965557.14271339,0
+WEC.US,D,20201113,000000,96.9999,97.5094,95.882,96.1998,987540.15158977,0
+WEC.US,D,20201116,000000,97.1358,98.0963,95.9973,97.9788,1685419.908638,0
+WEC.US,D,20201117,000000,96.8737,97.5192,94.1586,94.3562,1216430.3074072,0
+WEC.US,D,20201118,000000,94.9372,94.9372,91.0602,91.1259,1620926.8729224,0
+WEC.US,D,20201119,000000,90.7023,90.7542,88.8939,89.9962,1331570.1506429,0
+WEC.US,D,20201120,000000,90.2602,91.6295,90.09,90.5136,1815536.8269445,0
+WEC.US,D,20201123,000000,90.7492,90.9048,89.6949,90.2309,1346938.8300114,0
+WEC.US,D,20201124,000000,90.7121,90.9762,89.6186,90.6456,1444678.3548723,0
+WEC.US,D,20201125,000000,90.9849,91.7106,89.3135,90.4196,1500262.6484327,0
+WEC.US,D,20201127,000000,90.4676,90.7444,89.3937,90.1751,891944.73694339,0
+WEC.US,D,20201130,000000,89.6949,89.9062,88.6592,89.431,3525168.7193124,0
+WEC.US,D,20201201,000000,90.1751,90.938,89.6236,90.0432,1396879.1138509,0
+WEC.US,D,20201202,000000,89.7038,90.2133,88.4695,90.1938,1115009.9066414,0
+WEC.US,D,20201203,000000,89.648,90.2133,88.6299,88.8939,1345671.9952209,0
+WEC.US,D,20201204,000000,88.6299,89.1384,87.3594,87.868,982911.45013938,0
+WEC.US,D,20201207,000000,87.4905,88.6201,87.4905,88.2064,895659.35421074,0
+WEC.US,D,20201208,000000,87.914,88.8108,87.2265,87.999,1365123.3794471,0
+WEC.US,D,20201209,000000,87.999,88.356,86.7276,87.3497,1075723.7136155,0
+WEC.US,D,20201210,000000,87.5276,87.7457,86.1261,86.6337,1256560.0344947,0
+WEC.US,D,20201211,000000,86.267,86.9526,85.8522,86.8782,1292607.0567242,0
+WEC.US,D,20201214,000000,87.2645,88.2162,86.2337,86.2582,1201198.6384197,0
+WEC.US,D,20201215,000000,86.6533,88.3012,85.8806,87.5189,1191899.3144322,0
+WEC.US,D,20201216,000000,87.688,88.6397,86.8127,86.9075,1239762.970782,0
+WEC.US,D,20201217,000000,87.377,88.1408,86.7178,86.8596,1278115.6527799,0
+WEC.US,D,20201218,000000,86.8695,87.3116,85.3438,86.0127,2655887.9532878,0
+WEC.US,D,20201221,000000,85.1266,85.418,83.7896,84.8244,1357292.3159594,0
+WEC.US,D,20201222,000000,84.7412,84.9564,83.9862,84.2698,1111182.8181658,0
+WEC.US,D,20201223,000000,84.6376,84.8058,83.1393,83.5256,1413692.5370119,0
+WEC.US,D,20201224,000000,83.5724,84.3061,83.2057,84.2327,529665.77312619,0
+WEC.US,D,20201228,000000,84.9378,85.24,84.2601,85.2206,1014549.6010074,0
+WEC.US,D,20201229,000000,85.3154,86.0782,84.8537,85.0601,937017.06239867,0
+WEC.US,D,20201230,000000,84.8919,85.6527,84.8919,85.286,839149.72934655,0
+WEC.US,D,20201231,000000,85.24,86.7276,84.9477,86.6807,1249698.2683287,0
+WEC.US,D,20210104,000000,86.7472,86.7755,84.7598,85.1266,1627506.4386024,0
+WEC.US,D,20210105,000000,85.108,85.4758,83.7994,84.8537,1681961.9302185,0
+WEC.US,D,20210106,000000,84.7598,86.4352,84.2033,85.9266,1724441.2830919,0
+WEC.US,D,20210107,000000,85.9746,86.2152,82.9876,83.1294,1650947.4833232,0
+WEC.US,D,20210108,000000,83.3377,83.638,81.8874,82.837,1580416.7886581,0
+WEC.US,D,20210111,000000,82.7245,82.9789,81.058,81.9059,932585.6967954,0
+WEC.US,D,20210112,000000,80.7754,81.458,79.5303,80.3127,1230823.5546608,0
+WEC.US,D,20210113,000000,81.2085,83.1393,80.4928,82.7519,1391429.3725806,0
+WEC.US,D,20210114,000000,82.8741,82.9974,81.105,81.8101,1204214.9117306,0
+WEC.US,D,20210115,000000,81.7739,83.8356,81.3866,83.5353,1437620.2753247,0
+WEC.US,D,20210119,000000,83.8356,84.0537,82.6013,82.7617,1202970.5711816,0
+WEC.US,D,20210120,000000,82.527,83.6195,82.1466,83.2145,1308812.1128955,0
+WEC.US,D,20210121,000000,82.5651,83.1773,82.2443,82.7245,1061495.083312,0
+WEC.US,D,20210122,000000,82.837,82.837,81.7837,82.3011,1262386.0430797,0
+WEC.US,D,20210125,000000,82.1123,84.6738,81.7739,84.2404,1387188.1855657,0
+WEC.US,D,20210126,000000,83.9588,84.4674,82.4987,84.1476,1242622.8068671,0
+WEC.US,D,20210127,000000,83.7515,87.6402,83.3935,85.5599,3268012.503942,0
+WEC.US,D,20210128,000000,85.2957,86.9349,84.2797,84.2981,1722512.9131039,0
+WEC.US,D,20210129,000000,83.8835,84.8987,83.0649,83.7319,1235294.7964197,0
+WEC.US,D,20210201,000000,84.0537,84.4019,82.8009,83.4033,942171.31113104,0
+WEC.US,D,20210202,000000,83.4776,84.2404,82.4615,82.6883,1339152.755007,0
+WEC.US,D,20210203,000000,82.5172,82.837,81.7074,82.1514,1388632.9293584,0
+WEC.US,D,20210204,000000,82.1123,83.0747,81.0482,81.7074,1676208.516686,0
+WEC.US,D,20210205,000000,82.1319,82.9789,81.4727,81.7739,1405775.5864199,0
+WEC.US,D,20210208,000000,81.6976,81.7739,80.1074,80.2198,1075454.8051813,0
+WEC.US,D,20210209,000000,80.4928,80.8233,79.2956,80.4928,1062747.6035852,0
+WEC.US,D,20210210,000000,81.1802,81.8482,80.0683,80.8976,1231971.7834501,0
+WEC.US,D,20210211,000000,80.7627,81.2194,79.5763,79.6996,1205382.5673649,0
+WEC.US,D,20210212,000000,79.4628,79.813,78.2559,78.8447,1329818.6671916,0
+WEC.US,D,20210216,000000,78.7214,78.7313,76.7175,77.0696,1576899.5072379,0
+WEC.US,D,20210217,000000,77.2984,78.1132,77.1929,77.8765,1203227.2100295,0
+WEC.US,D,20210218,000000,78.076,79.5714,77.6779,79.2535,2041853.4370252,0
+WEC.US,D,20210219,000000,79.2535,79.675,78.5602,79.016,2541036.4453313,0
+WEC.US,D,20210222,000000,78.9025,79.2056,77.2398,77.8862,1915748.6734549,0
+WEC.US,D,20210223,000000,78.4555,80.3977,77.9626,79.7651,2165816.1353118,0
+WEC.US,D,20210224,000000,79.3865,79.4628,77.7435,77.7816,1635014.4029828,0
+WEC.US,D,20210225,000000,77.6387,78.0564,76.471,77.6387,1734616.8600378,0
+WEC.US,D,20210226,000000,77.8569,79.5665,76.5386,76.558,2382568.602833,0
+WEC.US,D,20210301,000000,77.1263,79.8716,76.965,78.5982,2172494.8801481,0
+WEC.US,D,20210302,000000,78.5982,79.1205,77.5636,78.8261,1611953.7154387,0
+WEC.US,D,20210303,000000,78.3127,78.6463,76.6421,78.0955,1117722.5076901,0
+WEC.US,D,20210304,000000,78.8927,80.393,77.9049,78.1132,1472209.2617097,0
+WEC.US,D,20210305,000000,78.1523,80.8008,78.0799,80.2022,1460514.3009876,0
+WEC.US,D,20210308,000000,80.744,82.4997,80.1631,81.9587,1504796.2605889,0
+WEC.US,D,20210309,000000,81.8541,82.8791,81.816,82.3568,1245866.0675254,0
+WEC.US,D,20210310,000000,82.3011,83.5921,81.8355,82.8047,1238187.3514017,0
+WEC.US,D,20210311,000000,82.2825,83.3925,82.2051,82.4615,988745.63844861,0
+WEC.US,D,20210312,000000,82.8146,84.3031,82.3764,84.0097,974867.71382168,0
+WEC.US,D,20210315,000000,84.3325,85.1775,83.9334,84.4087,1213168.6423693,0
+WEC.US,D,20210316,000000,83.9901,84.7217,83.9344,84.3891,940541.50107759,0
+WEC.US,D,20210317,000000,84.6366,84.6366,82.9084,83.0219,1429607.2129729,0
+WEC.US,D,20210318,000000,83.24,83.7916,81.5695,83.5824,1537454.8320549,0
+WEC.US,D,20210319,000000,83.6008,85.0532,83.145,84.3226,4532600.9377715,0
+WEC.US,D,20210322,000000,83.9803,84.4038,83.2498,84.266,1170027.7542986,0
+WEC.US,D,20210323,000000,84.4361,87.7027,84.0381,87.693,2063557.3128121,0
+WEC.US,D,20210324,000000,86.8479,87.9208,86.2317,87.2939,2126733.4129263,0
+WEC.US,D,20210325,000000,88.1487,89.7917,87.5316,88.4705,2463241.1330816,0
+WEC.US,D,20210326,000000,88.311,88.5389,86.8009,88.3189,1271713.9961019,0
+WEC.US,D,20210329,000000,88.3766,90.3179,88.2729,89.9903,1172486.783896,0
+WEC.US,D,20210330,000000,89.5727,89.7429,87.9305,88.6622,947779.53455833,0
+WEC.US,D,20210331,000000,88.5477,89.1071,88.2152,88.8509,1455517.5119467,0
+WEC.US,D,20210401,000000,88.6035,88.7414,87.4465,88.5938,990387.7180884,0
+WEC.US,D,20210405,000000,88.6035,89.6392,88.401,89.0613,1114452.662928,0
+WEC.US,D,20210406,000000,88.5761,89.1648,87.8259,89.0513,734822.45908138,0
+WEC.US,D,20210407,000000,89.2206,89.7155,88.2054,88.6906,1081462.8126305,0
+WEC.US,D,20210408,000000,89.071,89.2881,88.0724,88.1585,1070394.6232777,0
+WEC.US,D,20210409,000000,88.0724,88.5575,87.3066,87.6743,1101012.3535476,0
+WEC.US,D,20210412,000000,88.2631,88.9086,87.693,88.2436,1353097.1398934,0
+WEC.US,D,20210413,000000,87.7594,89.3732,87.4562,89.2881,1184674.5730034,0
+WEC.US,D,20210414,000000,88.8049,89.3536,88.2631,89.2304,865099.90447598,0
+WEC.US,D,20210415,000000,89.2304,91.2725,89.2304,91.0818,1268587.2965139,0
+WEC.US,D,20210416,000000,91.3674,92.4785,91.1963,92.0501,1250280.0512147,0
+WEC.US,D,20210419,000000,92.2691,92.5342,91.4809,91.9464,1258423.9891543,0
+WEC.US,D,20210420,000000,92.1185,94.8042,91.9561,94.1303,1373609.8433389,0
+WEC.US,D,20210421,000000,94.3768,94.8042,92.2868,92.3552,1220188.8906923,0
+WEC.US,D,20210422,000000,92.0989,92.6311,91.4426,92.2417,930761.61829143,0
+WEC.US,D,20210423,000000,92.4198,92.6858,91.6608,91.8887,802969.78659816,0
+WEC.US,D,20210426,000000,91.7939,91.8183,90.6975,90.9488,870190.76034553,0
+WEC.US,D,20210427,000000,90.8734,91.1493,90.1517,90.1712,842384.81028074,0
+WEC.US,D,20210428,000000,90.493,90.7219,89.7155,89.8671,811294.70093637,0
+WEC.US,D,20210429,000000,89.8387,91.0535,89.8387,90.9018,1197981.9618651,0
+WEC.US,D,20210430,000000,91.4143,92.3258,90.5987,92.2514,1130521.7311839,0
+WEC.US,D,20210503,000000,91.5953,93.8916,90.6035,93.0379,1527666.7695446,0
+WEC.US,D,20210504,000000,92.9616,93.7782,92.3846,92.9049,1456244.484938,0
+WEC.US,D,20210505,000000,92.6398,92.6398,90.6456,91.6706,841650.68003081,0
+WEC.US,D,20210506,000000,92.1088,93.1806,91.5953,92.9909,1299433.0365968,0
+WEC.US,D,20210507,000000,92.9811,93.7684,92.6398,92.6955,893152.2687333,0
+WEC.US,D,20210510,000000,93.0379,94.5949,92.8579,94.2339,1803954.3374304,0
+WEC.US,D,20210511,000000,94.4423,94.7181,90.8734,91.5571,1615514.9628767,0
+WEC.US,D,20210512,000000,91.7655,91.7752,90.133,90.2094,1393585.7523816,0
+WEC.US,D,20210513,000000,90.3218,92.2906,89.9678,91.6412,1051713.1555948,0
+WEC.US,D,20210514,000000,92.0237,93.0369,91.8036,91.9855,789259.54631799,0
+WEC.US,D,20210517,000000,92.0237,92.894,91.4593,91.565,942439.19709967,0
+WEC.US,D,20210518,000000,91.116,91.6989,90.5127,91.2207,1492691.2911895,0
+WEC.US,D,20210519,000000,91.2109,91.3928,90.1977,90.7141,1257347.332952,0
+WEC.US,D,20210520,000000,90.7336,92.0521,90.7141,91.3351,1079499.6788145,0
+WEC.US,D,20210521,000000,91.3155,92.5215,91.2686,92.005,2759891.1019802,0
+WEC.US,D,20210524,000000,92.454,92.8266,91.1543,91.1816,1718748.1950257,0
+WEC.US,D,20210525,000000,91.2304,91.6412,89.6431,90.0823,1703512.4361759,0
+WEC.US,D,20210526,000000,89.8818,90.226,89.6528,89.872,1160137.4452353,0
+WEC.US,D,20210527,000000,89.8818,90.1694,89.117,89.2607,1839678.2605529,0
+WEC.US,D,20210528,000000,89.6138,90.1694,89.4133,89.7967,1047742.9219452,0
+WEC.US,D,20210601,000000,90.0255,90.2074,88.6387,88.8969,1377344.9099168,0
+WEC.US,D,20210602,000000,89.1648,90.1253,88.6582,89.0974,1822264.6501261,0
+WEC.US,D,20210603,000000,88.6191,90.1106,88.5028,89.7184,1428292.3223025,0
+WEC.US,D,20210604,000000,90.0158,90.226,89.3086,89.4896,845223.17458962,0
+WEC.US,D,20210607,000000,89.604,89.777,89.1551,89.4612,836936.09147599,0
+WEC.US,D,20210608,000000,89.3946,89.6431,87.1658,87.9032,1369468.8579459,0
+WEC.US,D,20210609,000000,88.3707,89.0211,87.9599,88.8392,904376.89531213,0
+WEC.US,D,20210610,000000,88.5047,89.1991,88.3806,89.0503,764534.28489248,0
+WEC.US,D,20210611,000000,89.0503,89.0503,88.2181,88.8304,668676.09660512,0
+WEC.US,D,20210614,000000,88.6779,88.8969,88.0373,88.6289,1015608.8752955,0
+WEC.US,D,20210615,000000,88.7062,89.5189,88.2954,89.0211,1192140.6162971,0
+WEC.US,D,20210616,000000,89.4896,89.4994,87.8553,87.9032,1248878.2509742,0
+WEC.US,D,20210617,000000,87.558,88.6387,87.329,88.3326,1080381.0441007,0
+WEC.US,D,20210618,000000,87.9502,87.9502,85.3017,85.5119,2094958.2516773,0
+WEC.US,D,20210621,000000,85.8572,86.932,85.3691,86.6974,1488051.3426183,0
+WEC.US,D,20210622,000000,86.6874,87.1472,86.1613,86.22,1897783.9541081,0
+WEC.US,D,20210623,000000,86.2757,86.2757,85.0151,85.0719,1124039.2997292,0
+WEC.US,D,20210624,000000,85.1775,85.6077,84.7569,85.1775,731653.8384066,0
+WEC.US,D,20210625,000000,85.1775,86.1955,84.9487,86.1516,1113115.2780158,0
+WEC.US,D,20210628,000000,86.2493,87.5628,86.1154,86.975,1358254.4560223,0
+WEC.US,D,20210629,000000,86.488,87.0709,84.9183,85.1208,1257827.8917508,0
+WEC.US,D,20210630,000000,85.1491,85.3017,84.5554,85.0522,1569149.218527,0
+WEC.US,D,20210701,000000,85.1775,86.535,84.6415,86.2396,1187295.1521545,0
+WEC.US,D,20210702,000000,86.305,86.3873,85.7418,86.0762,1198022.8604862,0
+WEC.US,D,20210706,000000,86.0567,86.7364,84.7187,86.7266,932310.65356807,0
+WEC.US,D,20210707,000000,86.6308,87.8739,86.0274,87.7683,1105692.1782743,0
+WEC.US,D,20210708,000000,87.7399,88.7824,87.5481,88.1712,1302681.4095828,0
+WEC.US,D,20210709,000000,88.2758,88.5439,87.1492,87.8162,1280344.6276334,0
+WEC.US,D,20210712,000000,87.6539,88.6191,87.4151,88.3229,707559.43821255,0
+WEC.US,D,20210713,000000,88.4097,88.7824,87.4151,87.8641,778395.85007095,0
+WEC.US,D,20210714,000000,87.8641,89.5668,87.4827,89.07,901798.23724765,0
+WEC.US,D,20210715,000000,88.8773,90.7043,88.8773,90.5997,1243661.6318447,0
+WEC.US,D,20210716,000000,90.7141,91.7939,90.3415,91.2588,1272256.925298,0
+WEC.US,D,20210719,000000,91.2011,92.4823,89.0113,90.1009,1861897.4589666,0
+WEC.US,D,20210720,000000,89.8818,91.4789,89.2695,89.7096,1218577.4850184,0
+WEC.US,D,20210721,000000,89.691,89.7477,88.0274,88.0647,940114.11048641,0
+WEC.US,D,20210722,000000,88.0744,88.7531,87.9032,88.4197,837873.6923662,0
+WEC.US,D,20210723,000000,88.6779,89.9962,88.4568,89.9112,591344.98370567,0
+WEC.US,D,20210726,000000,89.7096,90.3786,89.0837,90.0352,1160296.9498577,0
+WEC.US,D,20210727,000000,90.2074,92.4246,89.7282,92.2711,1353580.7660887,0
+WEC.US,D,20210728,000000,92.0324,92.0324,89.6862,90.3033,1490494.0127674,0
+WEC.US,D,20210729,000000,90.5127,90.7238,89.738,90.4363,870404.45564113,0
+WEC.US,D,20210730,000000,90.5224,91.1717,89.8191,90.0158,1231018.8455768,0
+WEC.US,D,20210802,000000,89.9581,91.116,89.7967,90.5517,1449271.2700293,0
+WEC.US,D,20210803,000000,90.359,92.8266,90.1996,91.4212,1292906.6391243,0
+WEC.US,D,20210804,000000,91.1249,91.7087,89.9112,91.6315,1300476.9739019,0
+WEC.US,D,20210805,000000,91.7273,92.3102,90.9821,92.2544,777709.77570089,0
+WEC.US,D,20210806,000000,92.1957,92.6545,91.5454,92.0911,817730.09897674,0
+WEC.US,D,20210809,000000,91.9571,92.3689,91.3742,92.1107,873991.26471733,0
+WEC.US,D,20210810,000000,92.2447,92.2447,91.4115,91.8897,592328.59554469,0
+WEC.US,D,20210811,000000,92.1009,92.807,91.962,92.186,624337.90139975,0
+WEC.US,D,20210812,000000,92.3484,92.8198,92.0295,92.0588,473484.35969687,0
+WEC.US,D,20210813,000000,92.0295,92.8783,91.9875,92.6466,521679.29487812,0
+WEC.US,D,20210816,000000,92.8295,93.7811,92.4442,93.5806,1099791.5297056,0
+WEC.US,D,20210817,000000,93.5327,94.1294,92.8686,93.7537,1240359.0681856,0
+WEC.US,D,20210818,000000,93.744,93.744,92.2711,92.8873,1238407.1814904,0
+WEC.US,D,20210819,000000,93.1953,94.1196,92.9743,93.3782,922568.60200648,0
+WEC.US,D,20210820,000000,93.2344,94.409,92.7337,93.9757,958206.63802445,0
+WEC.US,D,20210823,000000,93.9367,93.9367,92.1272,92.2427,1177181.9456059,0
+WEC.US,D,20210824,000000,92.0491,92.1078,90.5664,90.9517,808449.17936878,0
+WEC.US,D,20210825,000000,90.759,91.4329,90.3355,91.1543,1043506.8472579,0
+WEC.US,D,20210826,000000,91.0965,91.3272,90.5184,90.8842,815308.90060374,0
+WEC.US,D,20210827,000000,91.0094,91.1249,90.4706,90.9136,718482.43746029,0
+WEC.US,D,20210830,000000,90.7982,91.742,90.6818,91.5013,590596.53893833,0
+WEC.US,D,20210831,000000,91.2411,91.8672,90.5282,90.9811,1072502.9471986,0
+WEC.US,D,20210901,000000,91.3077,92.675,90.7982,92.3484,1066081.8636757,0
+WEC.US,D,20210902,000000,92.5029,93.2246,92.4442,93.2149,1016002.5245243,0
+WEC.US,D,20210903,000000,93.2246,93.3596,92.3092,92.5215,736115.87797574,0
+WEC.US,D,20210907,000000,92.3874,92.5987,90.5282,90.5761,1003670.5677774,0
+WEC.US,D,20210908,000000,90.6534,93.0036,90.4226,92.8491,826007.9799006,0
+WEC.US,D,20210909,000000,92.7905,92.945,92.0217,92.4345,939456.66515118,0
+WEC.US,D,20210910,000000,92.3385,92.3385,91.0388,91.3752,950424.65288221,0
+WEC.US,D,20210913,000000,92.1078,92.1078,90.1233,90.2104,821154.3360338,0
+WEC.US,D,20210914,000000,90.2681,90.8941,89.8162,89.9601,879295.81588247,0
+WEC.US,D,20210915,000000,89.8064,90.1908,88.2358,88.6113,1261215.3200488,0
+WEC.US,D,20210916,000000,88.6798,89.2568,87.7888,88.1878,1330588.5837349,0
+WEC.US,D,20210917,000000,87.6586,88.3609,87.3116,87.3887,2389753.4681062,0
+WEC.US,D,20210920,000000,87.3986,88.5057,86.7628,87.6196,1097637.1948359,0
+WEC.US,D,20210921,000000,87.822,88.6602,87.5335,87.9952,1279637.0814872,0
+WEC.US,D,20210922,000000,88.1692,88.405,87.2352,87.8514,928292.36403857,0
+WEC.US,D,20210923,000000,88.044,88.4626,86.6954,86.9359,1273990.0043698,0
+WEC.US,D,20210924,000000,86.9946,87.8798,86.6093,86.666,1044247.1123011,0
+WEC.US,D,20210927,000000,86.666,87.4709,84.9524,85.0582,862531.4710668,0
+WEC.US,D,20210928,000000,85.0777,85.1931,83.7388,84.5192,1263786.8208546,0
+WEC.US,D,20210929,000000,84.4322,86.262,84.2688,85.7134,980627.26214729,0
+WEC.US,D,20210930,000000,85.7525,85.8777,84.6248,84.933,1251219.697036,0
+WEC.US,D,20211001,000000,85.4631,85.6077,84.2307,84.3745,1153524.1381927,0
+WEC.US,D,20211004,000000,84.1535,86.3873,84.1339,86.0596,1392500.9164551,0
+WEC.US,D,20211005,000000,85.8953,86.0695,85.1549,85.598,976703.03944647,0
+WEC.US,D,20211006,000000,85.6176,87.2832,85.0385,87.2255,829284.98192147,0
+WEC.US,D,20211007,000000,87.3116,88.0587,86.2044,86.3971,705739.4495707,0
+WEC.US,D,20211008,000000,86.2904,86.4156,85.3672,85.5207,699972.74398637,0
+WEC.US,D,20211011,000000,85.2606,85.5022,83.9411,84.0958,913225.31200126,0
+WEC.US,D,20211012,000000,84.0958,84.6825,83.9548,84.5671,953407.18483068,0
+WEC.US,D,20211013,000000,84.5671,85.7134,83.864,85.6841,1089489.1670343,0
+WEC.US,D,20211014,000000,86.0596,87.0611,85.9834,86.5702,1067258.7214997,0
+WEC.US,D,20211015,000000,86.9075,87.2156,86.175,86.7345,1322394.5449845,0
+WEC.US,D,20211018,000000,85.9443,86.3687,85.1931,85.5491,905844.13334644,0
+WEC.US,D,20211019,000000,86.5799,86.6856,85.8582,86.531,998783.18254812,0
+WEC.US,D,20211020,000000,86.666,88.3423,86.666,87.687,812329.43605185,0
+WEC.US,D,20211021,000000,88.0724,88.179,87.5521,87.8318,645705.3860276,0
+WEC.US,D,20211022,000000,88.1204,88.5731,87.8318,88.2651,519953.37306494,0
+WEC.US,D,20211025,000000,87.9952,88.0147,86.888,87.0327,707732.23488698,0
+WEC.US,D,20211026,000000,87.1961,88.2358,86.8303,87.3887,806040.25058214,0
+WEC.US,D,20211027,000000,87.9188,87.9569,86.4939,86.6376,706157.63797212,0
+WEC.US,D,20211028,000000,86.531,87.1961,86.2239,87.1579,837630.34557027,0
+WEC.US,D,20211029,000000,87.1579,87.9091,86.2904,86.7247,1201812.1177371,0
+WEC.US,D,20211101,000000,86.6376,87.1286,85.9834,86.9946,1007892.3279472,0
+WEC.US,D,20211102,000000,87.331,88.092,86.6376,87.5237,1547325.7142732,0
+WEC.US,D,20211103,000000,87.5237,88.535,85.4484,86.5408,1070440.6342265,0
+WEC.US,D,20211104,000000,86.6289,86.8978,85.4337,86.3971,1418241.4861511,0
+WEC.US,D,20211105,000000,86.4743,87.7741,86.4175,87.5042,859169.604407,0
+WEC.US,D,20211108,000000,87.5042,87.5042,85.4142,85.6547,1808005.345857,0
+WEC.US,D,20211109,000000,86.0695,87.0611,85.7134,86.4645,1037126.6623561,0
+WEC.US,D,20211110,000000,86.8215,87.9766,86.5887,87.9472,821380.30091575,0
+WEC.US,D,20211111,000000,87.6079,87.9051,86.2923,86.3941,1070224.8939998,0
+WEC.US,D,20211112,000000,86.5398,86.7795,85.8709,86.1134,1448350.0285875,0
+WEC.US,D,20211115,000000,86.618,87.8689,86.1907,87.8592,1048765.3874743,0
+WEC.US,D,20211116,000000,87.8592,88.1702,87.2675,87.4817,1028724.0406377,0
+WEC.US,D,20211117,000000,87.1707,88.2475,86.7628,88.1017,794080.47128787,0
+WEC.US,D,20211118,000000,87.9569,88.0637,86.9476,87.4523,731879.80328853,0
+WEC.US,D,20211119,000000,87.8113,88.1017,87.3937,87.8308,1204033.935332,0
+WEC.US,D,20211122,000000,87.685,89.1795,87.3937,88.8011,852213.77141231,0
+WEC.US,D,20211123,000000,88.9653,89.16,88.18,88.2964,986175.16010837,0
+WEC.US,D,20211124,000000,88.3355,88.4617,87.559,87.9952,815524.6408304,0
+WEC.US,D,20211126,000000,87.7243,88.4998,86.3853,86.5203,756399.54914269,0
+WEC.US,D,20211129,000000,86.889,88.136,86.263,87.8015,1095267.1197393,0
+WEC.US,D,20211130,000000,86.9476,87.5394,84.2601,84.3471,3789934.1231505,0
+WEC.US,D,20211201,000000,84.7451,87.0151,84.3178,85.0747,1887935.5661315,0
+WEC.US,D,20211202,000000,85.3466,86.8606,85.3193,86.2299,1492517.4720495,0
+WEC.US,D,20211203,000000,86.307,88.6553,85.8709,88.4617,1545677.4998402,0
+WEC.US,D,20211206,000000,89.2666,90.6152,88.8685,89.5189,1428122.5930247,0
+WEC.US,D,20211207,000000,89.2764,90.1303,88.8206,89.5962,1157028.1275612,0
+WEC.US,D,20211208,000000,89.5864,90.4313,88.98,89.8104,1037744.2315358,0
+WEC.US,D,20211209,000000,90.0626,90.6544,88.8304,90.0432,931028.48179453,0
+WEC.US,D,20211210,000000,90.4597,91.0612,89.8681,90.7023,1490788.4828397,0
+WEC.US,D,20211213,000000,90.7903,92.7778,90.7903,92.2838,1687293.0654874,0
+WEC.US,D,20211214,000000,92.2741,92.5459,91.7116,91.9444,2125545.3079814,0
+WEC.US,D,20211215,000000,92.1576,94.1958,92.1576,94.099,2549333.7531003,0
+WEC.US,D,20211216,000000,93.7684,95.8644,93.614,95.438,1868137.5660908,0
+WEC.US,D,20211217,000000,94.9333,95.7675,93.3802,93.4291,2967225.6395125,0
+WEC.US,D,20211220,000000,92.9635,93.6521,92.0608,93.4095,1215341.3816187,0
+WEC.US,D,20211221,000000,93.7881,94.1371,91.4789,91.9151,1456526.685424,0
+WEC.US,D,20211222,000000,91.6246,92.5557,91.2755,91.9542,677312.86292971,0
+WEC.US,D,20211223,000000,92.0804,92.4295,91.6148,91.8379,755817.76625661,0
+WEC.US,D,20211227,000000,91.964,92.536,91.5806,92.4491,694198.88114336,0
+WEC.US,D,20211228,000000,92.7503,93.6618,92.2554,93.6324,671667.83074337,0
+WEC.US,D,20211229,000000,93.7782,94.2008,93.4878,94.0403,573778.00344961,0
+WEC.US,D,20211230,000000,94.3024,94.322,93.5455,94.2339,518955.44670851,0
+WEC.US,D,20211231,000000,94.2927,94.6026,93.4388,94.1861,643574.56786488,0
+WEC.US,D,20220103,000000,94.2252,94.2252,92.1391,93.2353,1252573.4413966,0
+WEC.US,D,20220104,000000,93.0408,94.1088,92.7307,93.0026,1169962.3165046,0
+WEC.US,D,20220105,000000,92.8178,94.8501,92.8178,94.0795,1127887.8599808,0
+WEC.US,D,20220106,000000,94.5939,95.0497,93.3802,93.4878,990880.54647345,0
+WEC.US,D,20220107,000000,93.3997,94.7875,92.6917,94.322,1242410.134037,0
+WEC.US,D,20220110,000000,94.3416,94.8453,93.5894,94.0208,1229995.3575823,0
+WEC.US,D,20220111,000000,94.2339,94.4042,91.9835,92.4882,1134257.8202273,0
+WEC.US,D,20220112,000000,91.9151,93.0505,91.3723,92.8569,1266582.2416112,0
+WEC.US,D,20220113,000000,93.4095,94.409,92.9635,94.3895,1141218.7655496,0
+WEC.US,D,20220114,000000,94.099,94.545,92.9244,93.3899,1221726.6788482,0
+WEC.US,D,20220118,000000,92.8472,93.1191,91.2364,92.9244,1383217.9519161,0
+WEC.US,D,20220119,000000,93.1572,94.3317,92.3767,93.1767,1935229.7091815,0
+WEC.US,D,20220120,000000,93.3127,94.3601,92.9635,93.7978,1452429.6660487,0
+WEC.US,D,20220121,000000,94.768,95.7871,93.7215,94.1088,1850296.565073,0
+WEC.US,D,20220124,000000,92.808,94.2683,90.1253,92.3034,1841287.6212958,0
+WEC.US,D,20220125,000000,91.6246,92.4785,90.848,91.9346,1306047.3661047,0
+WEC.US,D,20220126,000000,91.6921,92.721,90.5957,91.3136,1514072.0678692,0
+WEC.US,D,20220127,000000,91.7802,93.4927,91.5659,92.2838,1349726.0710438,0
+WEC.US,D,20220128,000000,92.0129,93.7978,91.6148,93.701,1141195.2488425,0
+WEC.US,D,20220131,000000,92.7982,94.3317,92.7014,94.1568,1258850.35728,0
+WEC.US,D,20220201,000000,94.0599,94.3798,91.5083,92.3327,1870767.3474318,0
+WEC.US,D,20220202,000000,92.1576,93.6423,92.0804,93.2637,1876456.3456359,0
+WEC.US,D,20220203,000000,93.8418,95.1856,92.5654,92.8472,1984602.5246523,0
+WEC.US,D,20220204,000000,92.2163,93.1572,91.1493,91.828,1645264.6199123,0
+WEC.US,D,20220207,000000,91.7802,92.3327,91.0036,91.9054,1565632.9595723,0
+WEC.US,D,20220208,000000,92.4589,92.5654,91.474,91.6627,1242287.4381735,0
+WEC.US,D,20220209,000000,92.1967,92.5263,91.1199,91.518,1476460.6733799,0
+WEC.US,D,20220210,000000,90.6446,91.1396,88.8588,89.2666,1590202.8062373,0
+WEC.US,D,20220211,000000,89.734,90.1509,88.6973,89.206,2346175.9872544,0
+WEC.US,D,20220214,000000,89.1962,89.6167,86.8685,87.6606,1986227.2223781,0
+WEC.US,D,20220215,000000,88.042,88.3942,86.7364,86.9466,2148963.8584607,0
+WEC.US,D,20220216,000000,87.2499,87.6997,86.4243,87.1619,2524411.1558276,0
+WEC.US,D,20220217,000000,87.2596,87.8367,86.3892,87.4259,1462120.5943338,0
+WEC.US,D,20220218,000000,87.0738,88.6876,87.0738,88.0226,1669303.8069678,0
+WEC.US,D,20220222,000000,88.404,88.5311,87.328,87.8172,1568832.254213,0
+WEC.US,D,20220223,000000,87.8172,88.1888,86.2132,86.399,1672004.1384302,0
+WEC.US,D,20220224,000000,86.0958,86.8391,85.2253,86.7315,2857914.8722583,0
+WEC.US,D,20220225,000000,87.338,89.2549,87.289,88.8538,2238390.7385698,0
+WEC.US,D,20220228,000000,88.2768,88.981,87.9639,88.8832,1758649.9123001,0
+WEC.US,D,20220301,000000,89.0005,89.6069,86.7266,87.3477,2058177.0991977,0
+WEC.US,D,20220302,000000,87.2108,88.9321,87.1228,88.5995,1696140.459711,0
+WEC.US,D,20220303,000000,88.9321,90.8784,88.9174,90.4186,1403613.0718257,0
+WEC.US,D,20220304,000000,90.0275,92.59,89.783,92.5313,2009814.4796698,0
+WEC.US,D,20220307,000000,92.5704,93.5973,91.5532,93.3528,2006568.1516147,0
+WEC.US,D,20220308,000000,93.5876,93.92,91.7879,91.9346,1923746.3988238,0
+WEC.US,D,20220309,000000,92.6388,92.7464,90.448,90.5654,1649690.873188,0
+WEC.US,D,20220310,000000,90.1253,91.6901,89.9981,91.5043,2085145.6499942,0
+WEC.US,D,20220311,000000,91.4749,92.7953,91.4749,91.7977,1298799.1079688,0
+WEC.US,D,20220314,000000,92.3161,92.9224,91.4115,91.7195,1617851.2966107,0
+WEC.US,D,20220315,000000,92.8149,92.8883,91.6217,92.5116,1841337.7221067,0
+WEC.US,D,20220316,000000,92.5116,92.6682,91.1424,92.5215,2137402.8407227,0
+WEC.US,D,20220317,000000,92.6584,94.1841,92.4922,93.6853,2409957.3869619,0
+WEC.US,D,20220318,000000,93.4506,94.0276,92.365,92.5997,2866763.2889475,0
+WEC.US,D,20220321,000000,92.766,94.2623,92.766,93.5973,1199296.8525355,0
+WEC.US,D,20220322,000000,93.8809,93.9396,92.5801,93.2745,1648850.406523,0
+WEC.US,D,20220323,000000,93.2844,93.9493,92.59,93.3822,1517882.7968963,0
+WEC.US,D,20220324,000000,93.6951,94.9176,93.3723,94.4873,1330514.966217,0
+WEC.US,D,20220325,000000,94.7709,95.9543,94.6096,95.9152,1103129.8796584,0
+WEC.US,D,20220328,000000,95.9543,96.3944,95.3577,96.3847,821404.84008844,0
+WEC.US,D,20220329,000000,96.8053,97.0203,95.7489,97.0009,1390895.6455744,0
+WEC.US,D,20220330,000000,97.3138,98.0963,97.0009,98.0863,1076133.7222927,0
+WEC.US,D,20220331,000000,98.0082,98.9667,97.5877,97.617,1601661.5774224,0
+WEC.US,D,20220401,000000,97.5583,98.9568,97.1084,98.9076,1426596.0519896,0
+WEC.US,D,20220404,000000,98.3016,98.546,96.9881,98.2821,1126975.8207288,0
+WEC.US,D,20220405,000000,98.3408,100.438,98.3408,99.4948,1618869.6722777,0
+WEC.US,D,20220406,000000,100.003,102.165,99.7785,101.685,1384207.6985483,0
+WEC.US,D,20220407,000000,101.715,102.097,100.669,101.529,1586841.9620431,0
+WEC.US,D,20220408,000000,101.95,102.859,101.509,102.194,1414044.265154,0
+WEC.US,D,20220411,000000,102.449,103.113,101.255,101.382,1243812.9567429,0
+WEC.US,D,20220412,000000,101.05,102.331,100.473,102.116,1290752.3042544,0
+WEC.US,D,20220413,000000,102.184,102.434,100.796,100.933,1158361.4226111,0
+WEC.US,D,20220414,000000,101.354,101.822,100.884,100.923,982147.66838911,0
+WEC.US,D,20220418,000000,101.157,101.725,99.9451,100.58,909311.31395574,0
+WEC.US,D,20220419,000000,101.137,102.517,100.884,102.224,1479686.5521243,0
+WEC.US,D,20220420,000000,103.152,103.632,102.46,103.085,1109843.3883226,0
+WEC.US,D,20220421,000000,102.898,104.473,102.487,103.436,1166368.3501698,0
+WEC.US,D,20220422,000000,103.466,103.466,101.509,101.695,1549641.5986967,0
+WEC.US,D,20220425,000000,101.92,102.097,99.2696,100.649,1418544.1359476,0
+WEC.US,D,20220426,000000,100.179,101.695,99.8757,100.376,1352512.2896107,0
+WEC.US,D,20220427,000000,100.356,101.392,99.4363,99.8469,1161902.2207385,0
+WEC.US,D,20220428,000000,100.149,101.157,99.5047,100.522,1353602.2378648,0
+WEC.US,D,20220429,000000,99.9055,100.356,97.7049,97.8517,2063249.5506878,0
+WEC.US,D,20220502,000000,98.2038,100.443,96.2966,97.5388,2302576.0121611,0
+WEC.US,D,20220503,000000,98.1941,99.7884,97.2356,97.3725,1928521.3128449,0
+WEC.US,D,20220504,000000,97.079,99.4849,97.079,99.3282,1739537.9866295,0
+WEC.US,D,20220505,000000,99.0061,99.6119,97.9788,98.8494,1319374.1818115,0
+WEC.US,D,20220506,000000,98.3016,98.9174,97.3138,98.4483,1884831.360785,0
+WEC.US,D,20220509,000000,97.9691,100.316,97.529,99.7001,1852823.0773955,0
+WEC.US,D,20220510,000000,99.6218,100.864,97.4413,98.4483,1434256.3637339,0
+WEC.US,D,20220511,000000,98.6051,100.996,98.6051,99.5146,1770415.4231439,0
+WEC.US,D,20220512,000000,99.6505,100.546,98.1234,99.3153,1379710.6704488,0
+WEC.US,D,20220513,000000,100.684,101.295,98.5508,100.566,1605968.3180004,0
+WEC.US,D,20220516,000000,101.295,101.65,100.044,101.237,1326363.5227042,0
+WEC.US,D,20220517,000000,101.611,102.064,99.4531,101.906,1321751.696246,0
+WEC.US,D,20220518,000000,102.369,102.507,100.177,100.428,2127726.9947265,0
+WEC.US,D,20220519,000000,100.222,102.004,99.0986,101.335,1938129.45919,0
+WEC.US,D,20220520,000000,101.561,102.162,100.418,102.004,1783340.4020652,0
+WEC.US,D,20220523,000000,103.433,104.014,102.038,103.453,1251389.6193211,0
+WEC.US,D,20220524,000000,103.896,106.773,103.315,106.664,1367789.7639777,0
+WEC.US,D,20220525,000000,106.349,106.477,103.758,104.231,2527574.2774361,0
+WEC.US,D,20220526,000000,104.703,105.088,103.689,103.827,1850449.9383843,0
+WEC.US,D,20220527,000000,103.512,105.305,103.236,104.941,1220620.4227665,0
+WEC.US,D,20220531,000000,103.866,104.379,102.783,103.502,1927820.6109217,0
+WEC.US,D,20220601,000000,103.876,104.044,102.655,103.107,1577304.5425496,0
+WEC.US,D,20220602,000000,103.62,103.689,101.227,103.295,1100780.9499038,0
+WEC.US,D,20220603,000000,103.107,103.433,102.419,102.625,847300.02475385,0
+WEC.US,D,20220606,000000,103.009,103.413,102.615,102.753,789781.62565177,0
+WEC.US,D,20220607,000000,102.665,104.112,101.827,104.024,1253024.010824,0
+WEC.US,D,20220608,000000,103.62,103.62,101.335,101.413,1114347.4145278,0
+WEC.US,D,20220609,000000,101.147,101.537,97.9756,98.0348,1224672.9015737,0
+WEC.US,D,20220610,000000,97.1581,98.6849,96.5572,97.8279,1738746.8927861,0
+WEC.US,D,20220613,000000,96.9807,97.1088,93.7103,94.1536,1636252.2728541,0
+WEC.US,D,20220614,000000,94.0354,94.518,89.7996,90.6762,1635705.1070032,0
+WEC.US,D,20220615,000000,91.287,91.9224,89.376,90.5088,1746804.1383504,0
+WEC.US,D,20220616,000000,89.4055,90.1936,88.0659,89.8488,2054697.1035968,0
+WEC.US,D,20220617,000000,90.2822,90.3216,87.8787,89.0213,2673642.1808954,0
+WEC.US,D,20220621,000000,89.1297,91.09,88.8342,90.5285,1778850.3936073,0
+WEC.US,D,20220622,000000,90.2429,92.8828,90.2083,91.9766,2092638.3349142,0
+WEC.US,D,20220623,000000,92.4001,94.0737,92.3016,93.9171,1267568.0648998,0
+WEC.US,D,20220624,000000,93.9861,96.0941,93.9861,95.7099,1835740.4148582,0
+WEC.US,D,20220627,000000,96.0843,97.8279,95.4342,97.7984,1861278.5434535,0
+WEC.US,D,20220628,000000,97.8575,98.6553,97.5816,97.6408,1484633.529185,0
+WEC.US,D,20220629,000000,97.8476,98.1924,97.2664,97.8279,962492.14090832,0
+WEC.US,D,20220630,000000,97.5718,100.261,97.3649,99.1381,2138069.3429448,0
+WEC.US,D,20220701,000000,99.5513,101.295,99.0001,101.049,1634877.7597518,0
+WEC.US,D,20220705,000000,101.128,101.227,96.0252,97.3846,1415864.222613,0
+WEC.US,D,20220706,000000,97.9067,100.32,97.7026,99.7487,1537990.8284298,0
+WEC.US,D,20220707,000000,99.7289,99.966,97.8378,98.3204,1485019.2861857,0
+WEC.US,D,20220708,000000,98.3992,98.5273,97.6801,98.0249,933201.00275633,0
+WEC.US,D,20220711,000000,97.6703,99.4531,97.5915,99.0691,906552.30005903,0
+WEC.US,D,20220712,000000,98.5372,100.222,98.2711,98.9607,1051654.7958666,0
+WEC.US,D,20220713,000000,98.4189,99.5712,98.02,98.6357,929132.2815491,0
+WEC.US,D,20220714,000000,96.9118,98.8317,96.7148,98.6159,881365.41336432,0
+WEC.US,D,20220715,000000,99.1873,99.3847,97.7688,99.2468,1192407.3739164,0
+WEC.US,D,20220718,000000,98.7539,98.9114,97.1876,97.3353,963103.2612094,0
+WEC.US,D,20220719,000000,97.8771,98.3402,97.2467,97.5915,1403803.2254415,0
+WEC.US,D,20220720,000000,97.0497,97.2467,94.5279,94.6954,2168649.7215991,0
+WEC.US,D,20220721,000000,94.5673,94.9416,94.2816,94.7939,1322457.2254972,0
+WEC.US,D,20220722,000000,95.3061,96.4389,95.2372,96.3995,931295.56620294,0
+WEC.US,D,20220725,000000,96.104,97.5225,95.976,97.4831,893324.89553555,0
+WEC.US,D,20220726,000000,97.0891,99.2369,97.0891,99.1479,1075712.8357592,0
+WEC.US,D,20220727,000000,98.6948,99.2369,98.2613,98.9706,1067661.681095,0
+WEC.US,D,20220728,000000,99.9065,101.758,99.591,101.463,1259619.4403857,0
+WEC.US,D,20220729,000000,101.256,102.778,101.256,102.26,1288482.1852369,0
+WEC.US,D,20220801,000000,101.906,102.798,101.345,102.34,1331868.6811639,0
+WEC.US,D,20220802,000000,102.733,103.793,101.936,102.104,1337090.6127732,0
+WEC.US,D,20220803,000000,101.808,102.926,99.837,102.527,1259508.7890354,0
+WEC.US,D,20220804,000000,102.655,103.472,101.867,102.3,1356681.9926579,0
+WEC.US,D,20220805,000000,102.172,102.369,100.252,101.581,1078019.2565634,0
+WEC.US,D,20220808,000000,102.172,102.763,101.739,102.418,1345437.176088,0
+WEC.US,D,20220809,000000,102.97,103.916,102.586,103.65,634397.69062598,0
+WEC.US,D,20220810,000000,103.837,104.044,102.719,103.6,997440.71002034,0
+WEC.US,D,20220811,000000,103.658,104.501,102.806,103.489,1002119.6330022,0
+WEC.US,D,20220812,000000,104.035,104.819,103.698,104.789,1267614.8752387,0
+WEC.US,D,20220815,000000,104.938,105.612,104.094,105.424,872203.82940647,0
+WEC.US,D,20220816,000000,105.315,106.495,105.315,106.148,879151.81316037,0
+WEC.US,D,20220817,000000,105.83,107.05,105.83,106.108,1008975.8775627,0
+WEC.US,D,20220818,000000,106.247,106.614,105.305,106.535,795909.08035023,0
+WEC.US,D,20220819,000000,106.832,107.328,106.257,106.822,930287.84449136,0
+WEC.US,D,20220822,000000,106.426,107.07,105.652,105.92,1069304.9825808,0
+WEC.US,D,20220823,000000,105.949,105.949,104.372,105.096,816937.51812195,0
+WEC.US,D,20220824,000000,105.146,105.493,104.347,105.017,693709.60254466,0
+WEC.US,D,20220825,000000,105.215,105.448,104.342,105.364,938501.02261716,0
+WEC.US,D,20220826,000000,105.126,105.811,103.896,103.946,969478.62633017,0
+WEC.US,D,20220829,000000,103.698,105.027,102.909,104.333,709449.42702953,0
+WEC.US,D,20220830,000000,104.174,104.64,102.368,102.636,972148.13604873,0
+WEC.US,D,20220831,000000,102.398,103.489,102.269,102.309,1708038.6132665,0
+WEC.US,D,20220901,000000,102.577,104.223,102.111,103.807,1642828.1766558,0
+WEC.US,D,20220902,000000,103.995,104.709,101.753,102.18,854531.43312005,0
+WEC.US,D,20220906,000000,102.547,103.638,101.853,102.23,1519555.9036662,0
+WEC.US,D,20220907,000000,102.904,105.602,102.825,105.364,1408492.0002733,0
+WEC.US,D,20220908,000000,105.176,105.959,104.774,105.156,1376236.0965893,0
+WEC.US,D,20220909,000000,105.572,105.93,104.541,105.582,957632.17289254,0
+WEC.US,D,20220912,000000,105.771,106.733,105.434,106.376,1028403.4160016,0
+WEC.US,D,20220913,000000,105.632,105.89,102.557,102.964,1535644.538711,0
+WEC.US,D,20220914,000000,102.864,104.58,102.785,103.598,979862.29328682,0
+WEC.US,D,20220915,000000,102.805,102.805,99.8985,100.246,1885727.3498469,0
+WEC.US,D,20220916,000000,100.514,101.158,100.047,100.474,2718211.1328367,0
+WEC.US,D,20220919,000000,100.315,101.466,99.72,101.456,828139.78095907,0
+WEC.US,D,20220920,000000,100.96,100.96,99.4323,100.147,1189820.0391503,0
+WEC.US,D,20220921,000000,100.861,101.664,99.0851,99.1248,1187100.1232814,0
+WEC.US,D,20220922,000000,98.9959,99.8588,98.3213,99.343,887497.0553999,0
+WEC.US,D,20220923,000000,98.6388,99.0256,97.4187,98.7677,1077160.2770396,0
+WEC.US,D,20220926,000000,98.3809,98.4811,95.6332,96.4267,1201687.663171,0
+WEC.US,D,20220927,000000,96.8235,96.9128,93.689,94.0064,1311711.1836223,0
+WEC.US,D,20220928,000000,95.2761,95.5836,93.6493,94.8694,1820510.8644981,0
+WEC.US,D,20220929,000000,94.5222,94.5222,90.9214,91.0702,1235431.5564111,0
+WEC.US,D,20220930,000000,91.844,92.0622,88.4515,88.7094,2234048.9700923,0
+WEC.US,D,20221003,000000,90.5544,92.697,89.5526,91.8539,2101570.5178165,0
+WEC.US,D,20221004,000000,91.8539,92.8855,91.3182,92.3498,1625886.6695483,0
+WEC.US,D,20221005,000000,91.3877,91.3877,88.8582,89.8303,1453410.9370293,0
+WEC.US,D,20221006,000000,89.2748,89.5426,85.6046,85.8229,2037431.7159606,0
+WEC.US,D,20221007,000000,85.8824,86.2327,84.0721,84.7912,2353894.6329861,0
+WEC.US,D,20221010,000000,84.9995,86.1899,84.5036,84.6127,1812133.3623224,0
+WEC.US,D,20221011,000000,84.3151,85.5451,84.1514,84.4937,1412681.7594841,0
+WEC.US,D,20221012,000000,84.5135,84.5135,81.5079,81.5674,1976369.7055174,0
+WEC.US,D,20221013,000000,80.6449,84.3399,80.1688,84.0374,2163404.7504819,0
+WEC.US,D,20221014,000000,84.8111,85.2674,82.232,83.6207,1970105.2291613,0
+WEC.US,D,20221017,000000,84.4341,86.1204,84.4044,84.9599,1683485.7774676,0
+WEC.US,D,20221018,000000,86.2296,87.4199,86.0411,87.0826,1394317.790816,0
+WEC.US,D,20221019,000000,86.0113,86.547,85.1384,86.0708,1069230.3814784,0
+WEC.US,D,20221020,000000,85.8229,86.3089,84.4242,84.7516,1704372.0698955,0
+WEC.US,D,20221021,000000,85.2575,86.6263,84.5631,85.9518,1225693.088178,0
+WEC.US,D,20221024,000000,86.666,87.41,85.6245,86.0609,1149654.4023652,0
+WEC.US,D,20221025,000000,86.0708,87.4511,85.9518,87.0628,1593720.4888118,0
+WEC.US,D,20221026,000000,87.7175,88.2531,86.8346,87.3703,1223006.4403683,0
+WEC.US,D,20221027,000000,87.8663,89.0368,87.6381,88.0051,1239666.6811572,0
+WEC.US,D,20221028,000000,88.2829,91.1694,88.2829,90.8619,1735694.4516764,0
+WEC.US,D,20221031,000000,90.9016,91.4521,89.8105,90.5941,2306014.8389629,0
+WEC.US,D,20221101,000000,90.0485,91.5166,89.5625,91.2091,2360330.4902532,0
+WEC.US,D,20221102,000000,90.6834,91.6952,89.4038,89.5228,2366215.9123593,0
+WEC.US,D,20221103,000000,88.8384,90.4354,87.8762,89.6617,1463933.7249608,0
+WEC.US,D,20221104,000000,89.7212,90.9413,89.374,90.6536,1974524.8404174,0
+WEC.US,D,20221107,000000,90.4156,90.5743,87.7671,89.3939,1464348.063516,0
+WEC.US,D,20221108,000000,89.6617,91.1099,89.4633,90.7131,1562629.9753222,0
+WEC.US,D,20221109,000000,90.6735,90.7826,89.3839,89.622,1665613.7728261,0
+WEC.US,D,20221110,000000,91.69,94.37,90.69,94.15,1197648,0
+WEC.US,D,20221111,000000,94.09,94.09,92.4,93.15,2113865,0
+WEC.US,D,20221114,000000,93.57,93.96,92.49,92.53,1707849,0
+WEC.US,D,20221115,000000,93.19,94,92.19,93.26,1237790,0
+WEC.US,D,20221116,000000,93.46,95.12,93.46,94.41,1580420,0
+WEC.US,D,20221117,000000,93.52,93.655,92.59,93.02,1494493,0
+WEC.US,D,20221118,000000,94.09,95.89,93.6,95.7,1679152,0
+WEC.US,D,20221121,000000,95.9,97.6,95.75,96.73,1358119,0
+WEC.US,D,20221122,000000,96.99,98.2,96.72,97.13,1025059,0
+WEC.US,D,20221123,000000,96.98,98.15,96.9592,98.07,802021,0
+WEC.US,D,20221125,000000,98.4,98.86,98.07,98.66,466576,0
+WEC.US,D,20221128,000000,98.19,98.7,97.14,97.54,979077,0
+WEC.US,D,20221129,000000,96.96,97.2,96.19,96.98,1001791,0
+WEC.US,D,20221130,000000,96.97,99.3,96.46,99.14,2218611,0
+WEC.US,D,20221201,000000,99.99,101.11,97.07,97.29,4037436,0
+WEC.US,D,20221202,000000,96.43,96.97,95.58,96.06,1987718,0
+WEC.US,D,20221205,000000,95.24,95.97,93.78,94.25,1862424,0
+WEC.US,D,20221206,000000,94.28,95.45,94.17,95.42,1476889,0
+WEC.US,D,20221207,000000,95.27,95.83,93.95,94.59,1141079,0
+WEC.US,D,20221208,000000,94.33,96.235,94.17,95.66,955705,0
+WEC.US,D,20221209,000000,95.2,96.2,95.2,95.73,1492273,0
+WEC.US,D,20221212,000000,96.38,98.02,95.8101,97.87,1060954,0
+WEC.US,D,20221213,000000,99.11,100.01,97.54,98.98,1483650,0
+WEC.US,D,20221214,000000,99.13,100.08,96.95,97.72,1973221,0
+WEC.US,D,20221215,000000,97.42,97.66,96.19,96.54,1564822,0
+WEC.US,D,20221216,000000,96.05,96.36,93.835,95.13,3687741,0
+WEC.US,D,20221219,000000,95.01,95.27,93.96,94.24,1009891,0
+WEC.US,D,20221220,000000,94.19,94.679,93.7075,94.33,989012,0
+WEC.US,D,20221221,000000,94.24,95.32,94.09,94.9,1250571,0
+WEC.US,D,20221222,000000,94.6,95.06,93.12,94.6,1243754,0
+WEC.US,D,20221223,000000,94.11,95.52,94.11,95.48,1120598,0
+WEC.US,D,20221227,000000,95.51,96.22,94.82,96.01,905557,0
+WEC.US,D,20221228,000000,96.14,96.49,95,95.07,936344,0
+WEC.US,D,20221229,000000,95.67,96.115,95.28,95.41,944862,0
+WEC.US,D,20221230,000000,95.46,95.802,93.05,93.76,1228179,0
+WEC.US,D,20230103,000000,93.61,94.555,92.825,94.16,1434989,0
+WEC.US,D,20230104,000000,94.5,95.5649,94.02,94.78,1077663,0
+WEC.US,D,20230105,000000,94.02,94.39,92.09,92.41,1247941,0
+WEC.US,D,20230106,000000,93.46,95.1,92.58,94.77,933603,0
+WEC.US,D,20230109,000000,94.58,97.0837,94.45,96.56,2114050,0
+WEC.US,D,20230110,000000,96.54,96.8,95.32,96.72,1220462,0
+WEC.US,D,20230111,000000,96.68,98.25,96.26,98.2,1218515,0
+WEC.US,D,20230112,000000,98.6,98.6,96.62,96.86,1133879,0
+WEC.US,D,20230113,000000,96.38,96.38,95.52,95.75,1037543,0
+WEC.US,D,20230117,000000,95.92,96.42,94.7,95.04,1368844,0
+WEC.US,D,20230118,000000,95.27,95.4875,92.25,92.53,1202203,0
+WEC.US,D,20230119,000000,92.59,92.62,91.48,91.8,1114832,0
+WEC.US,D,20230120,000000,91.58,93.17,90.6141,93.08,1071872,0
+WEC.US,D,20230123,000000,92.89,94.15,92.29,92.83,1074397,0
+WEC.US,D,20230124,000000,92.79,93.17,91.34,92.88,1135197,0
+WEC.US,D,20230125,000000,92.19,92.96,91.39,92.74,1245886,0
+WEC.US,D,20230126,000000,92.55,93.04,92.08,92.86,1152319,0
+WEC.US,D,20230127,000000,92.54,93.42,92,92.77,907685,0
+WEC.US,D,20230130,000000,92.58,93.9,92.29,92.62,1146387,0
+WEC.US,D,20230131,000000,93,94.06,91.95,93.99,1348469,0
+WEC.US,D,20230201,000000,93.29,95.2,93.29,94.9,1581018,0
+WEC.US,D,20230202,000000,95.31,96.6,93.89,94.92,1969832,0
+WEC.US,D,20230203,000000,94.22,94.525,91.99,93.56,1686611,0
+WEC.US,D,20230206,000000,93.07,94.07,92.79,93.83,1132954,0
+WEC.US,D,20230207,000000,93.28,93.43,92.09,93.16,1174639,0
+WEC.US,D,20230208,000000,92.74,92.74,91.045,91.66,1272760,0
+WEC.US,D,20230209,000000,92.16,92.5,90.85,90.92,1121549,0
+WEC.US,D,20230210,000000,91.09,93.29,91.045,93.27,1354497,0
+WEC.US,D,20230213,000000,92.69,93.125,92.105,93.06,981401,0
+WEC.US,D,20230214,000000,92.91,93.33,91.66,91.7,822279,0
+WEC.US,D,20230215,000000,91,92.26,91,92.11,894386,0
+WEC.US,D,20230216,000000,91,91.91,89.9726,91.61,1005917,0
+WEC.US,D,20230217,000000,91.88,93.21,91.425,92.87,1120683,0
+WEC.US,D,20230221,000000,92.61,92.61,91.32,91.49,983206,0
+WEC.US,D,20230222,000000,91.77,92.28,90.84,91.14,907424,0
+WEC.US,D,20230223,000000,90.98,91.86,90.215,91.1,1217063,0
+WEC.US,D,20230224,000000,90.44,91.705,89.73,91.02,1516797,0
+WEC.US,D,20230227,000000,91.4,92.21,89.8,90.04,1013922,0
+WEC.US,D,20230228,000000,89.53,90.52,88.61,88.66,1437817,0
+WEC.US,D,20230301,000000,88.52,88.52,86.37,86.57,1676930,0
+WEC.US,D,20230302,000000,86.15,88.02,86.15,88.02,1276858,0
+WEC.US,D,20230303,000000,88.68,89.635,87.29,89.59,1708781,0
+WEC.US,D,20230306,000000,89.49,90.125,89.26,89.84,1259388,0
+WEC.US,D,20230307,000000,90.09,90.28,88.22,88.87,2091145,0
+WEC.US,D,20230308,000000,88.9,89.62,88.39,89.25,1017232,0
+WEC.US,D,20230309,000000,89.57,90.66,88.43,88.86,1009241,0
+WEC.US,D,20230310,000000,89.27,89.38,87.07,87.57,1334135,0
+WEC.US,D,20230313,000000,87.16,92.35,87.16,91.16,2162152,0
+WEC.US,D,20230314,000000,91.71,93.13,91.29,92.43,1824426,0
+WEC.US,D,20230315,000000,92.33,95.39,91.8,94.69,2194314,0
+WEC.US,D,20230316,000000,94.49,96.36,94.07,94.86,1650855,0
+WEC.US,D,20230317,000000,94.54,94.82,93.3,94.25,3437285,0
+WEC.US,D,20230320,000000,94.52,95.05,93.775,94.55,1467428,0
+WEC.US,D,20230321,000000,94.3,94.7899,90.075,91.91,2272342,0
+WEC.US,D,20230322,000000,91.58,92.29,90.49,90.63,1817574,0
+WEC.US,D,20230323,000000,90.38,90.96,89.455,89.93,2003131,0
+WEC.US,D,20230324,000000,90.55,93.23,90.3,93.22,1151437,0
+WEC.US,D,20230327,000000,93.27,93.78,92.02,92.8,1827190,0
+WEC.US,D,20230328,000000,92.61,94.13,92.19,93.22,922913,0
+WEC.US,D,20230329,000000,93.39,94.42,93.39,94.34,1059883,0
+WEC.US,D,20230330,000000,94.6,94.97,93.89,94.45,1082093,0
+WEC.US,D,20230331,000000,94.63,95.0493,94.15,94.79,1300380,0
+WEC.US,D,20230403,000000,94.18,94.91,93.23,94.27,1538324,0
+WEC.US,D,20230404,000000,94.27,94.97,93.99,94.79,990574,0
+WEC.US,D,20230405,000000,95.36,98.67,95.36,98.34,2234020,0
+WEC.US,D,20230406,000000,98.95,99.26,97.55,98.64,1250562,0
+WEC.US,D,20230410,000000,97.98,98.545,96.73,98.35,778361,0
+WEC.US,D,20230411,000000,98.29,98.98,97.97,98.5,785047,0
+WEC.US,D,20230412,000000,98.53,99.15,97.83,98.15,1069746,0
+WEC.US,D,20230413,000000,97.67,98.4,96.32,97.95,687623,0
+WEC.US,D,20230414,000000,97,97.49,96.35,96.84,1192683,0
+WEC.US,D,20230417,000000,97.04,97.52,95.33,96.5,1706836,0
+WEC.US,D,20230418,000000,96.16,96.71,95.22,95.74,1223952,0
+WEC.US,D,20230419,000000,96.03,96.8,95.4701,96.74,1029639,0
+WEC.US,D,20230420,000000,96.98,97.19,96.155,96.85,652596,0
+WEC.US,D,20230421,000000,97.62,97.81,96.69,97.06,631793,0
+WEC.US,D,20230424,000000,97.1,97.97,96.49,97.75,838226,0
+WEC.US,D,20230425,000000,97.84,98.8,97.75,98.21,994781,0
+WEC.US,D,20230426,000000,97.36,97.78,95.33,95.79,1205413,0
+WEC.US,D,20230427,000000,96.11,96.91,95.63,96.53,990415,0
+WEC.US,D,20230428,000000,96.41,96.96,95.46,96.17,1099538,0
+WEC.US,D,20230501,000000,96.1,97.3426,95.51,95.94,1574284,0
+WEC.US,D,20230502,000000,96.05,96.59,95.11,95.25,1528547,0
+WEC.US,D,20230503,000000,95.58,95.93,93.56,94.28,1720929,0
+WEC.US,D,20230504,000000,94.53,95.66,93.8,95.35,1072978,0
+WEC.US,D,20230505,000000,94.89,96.17,94.89,96.01,899845,0
+WEC.US,D,20230508,000000,95.61,95.95,94.74,95.03,1350031,0
+WEC.US,D,20230509,000000,94.89,94.99,94.19,94.42,1200232,0
+WEC.US,D,20230510,000000,95,95.7,94.06,95.45,1200828,0
+WEC.US,D,20230511,000000,94.87,94.96,93.38,93.83,1213954,0
+WEC.US,D,20230512,000000,94.34,94.94,93.46,93.89,1115617,0
+WEC.US,D,20230515,000000,93.95,94.19,91.37,92.31,1234463,0
+WEC.US,D,20230516,000000,92.5,92.5,90.06,90.1,1159449,0
+WEC.US,D,20230517,000000,90.18,90.26,89,89.27,1569503,0
+WEC.US,D,20230518,000000,89.26,90.08,88.8454,89.34,2530006,0
+WEC.US,D,20230519,000000,89.81,90.585,89.63,89.92,1650209,0
+WEC.US,D,20230522,000000,89.89,90.7,89.655,89.88,1271956,0
+WEC.US,D,20230523,000000,89.56,90.45,88.76,88.86,1265930,0
+WEC.US,D,20230524,000000,88.91,89.5,87.96,88.08,1459725,0
+WEC.US,D,20230525,000000,87.74,88.015,86.6,86.71,1384112,0
+WEC.US,D,20230526,000000,86.68,86.9,85.82,86.9,1645672,0
+WEC.US,D,20230530,000000,87.02,87.3699,86.39,86.48,1500221,0
+WEC.US,D,20230531,000000,86.65,88.08,86.13,87.35,2992314,0
+WEC.US,D,20230601,000000,87.55,87.8232,85.4135,86.19,2598589,0
+WEC.US,D,20230602,000000,85.47,87.89,85.32,87.08,2320909,0
+WEC.US,D,20230605,000000,87.05,88.94,87.05,87.75,1058705,0
+WEC.US,D,20230606,000000,88.38,88.92,87.14,87.53,1277244,0
+WEC.US,D,20230607,000000,87.4,89.575,86.6149,89.48,1633778,0
+WEC.US,D,20230608,000000,89.35,90.535,88.85,90.37,1375251,0
+WEC.US,D,20230609,000000,90.52,90.62,89.81,89.93,1690295,0
+WEC.US,D,20230612,000000,90.26,90.35,89.32,89.81,1273945,0
+WEC.US,D,20230613,000000,89.11,90.83,88.91,90.28,1851403,0
+WEC.US,D,20230614,000000,90.51,91.95,90.41,90.53,1456490,0
+WEC.US,D,20230615,000000,90.88,91.79,90.61,91.58,1229719,0
+WEC.US,D,20230616,000000,91.86,92.5572,91.31,91.43,1966929,0
+WEC.US,D,20230620,000000,90.98,91.28,89.94,90.02,1501103,0
+WEC.US,D,20230621,000000,89.56,90.74,88.56,90.69,1291747,0
+WEC.US,D,20230622,000000,91,91.01,88.945,89.28,1238640,0
+WEC.US,D,20230623,000000,89.73,90.03,87.66,87.9,1754773,0
+WEC.US,D,20230626,000000,88.26,89.1,87.63,88.92,1354024,0
+WEC.US,D,20230627,000000,88.97,89.65,88.7,88.7,1274441,0
+WEC.US,D,20230628,000000,88.43,88.43,87.06,87.44,1498557,0
+WEC.US,D,20230629,000000,86.87,87.89,86.51,87.25,1045571,0
+WEC.US,D,20230630,000000,87.39,88.49,87.21,88.24,1281595,0
+WEC.US,D,20230703,000000,87.93,89.36,87.82,89.32,682852,0
+WEC.US,D,20230705,000000,89.2,90.885,88.635,90.35,1626617,0
+WEC.US,D,20230706,000000,89.88,90.19,88.9,89.98,1127401,0
+WEC.US,D,20230707,000000,89.25,89.74,88.78,88.98,955207,0
+WEC.US,D,20230710,000000,88.59,89.16,87.7,88.51,1235636,0
+WEC.US,D,20230711,000000,88.55,89.51,88.35,89.49,997335,0
+WEC.US,D,20230712,000000,89.82,90.9431,89.61,90.81,1328690,0
+WEC.US,D,20230713,000000,90.7,91.53,90.59,91.52,1080340,0
+WEC.US,D,20230714,000000,91.34,91.76,90.745,91.4,1489099,0
+WEC.US,D,20230717,000000,91.09,91.48,89.42,89.52,1297610,0
+WEC.US,D,20230718,000000,89.57,90.26,87.835,88.68,1260598,0
+WEC.US,D,20230719,000000,89.08,90.34,89.08,89.63,1074111,0
+WEC.US,D,20230720,000000,89.93,91.29,89.05,91.26,983764,0
+WEC.US,D,20230721,000000,91.52,92.77,91.37,92.37,997266,0
+WEC.US,D,20230724,000000,92.62,92.65,91.52,92.21,830357,0
+WEC.US,D,20230725,000000,92.31,92.54,91.72,92.04,1330345,0
+WEC.US,D,20230726,000000,91.96,93.37,91.74,92.54,1148242,0
+WEC.US,D,20230727,000000,92.2,92.83,90.32,90.58,1540416,0
+WEC.US,D,20230728,000000,91.17,91.43,89.635,90.06,1148372,0
+WEC.US,D,20230731,000000,90.51,90.82,89.35,89.86,1227296,0
+WEC.US,D,20230801,000000,90.38,91.44,89.445,89.61,1888209,0
+WEC.US,D,20230802,000000,89.11,90.22,89.035,89.52,1007085,0
+WEC.US,D,20230803,000000,89.04,89.3143,87.47,88.26,1755718,0
+WEC.US,D,20230804,000000,88.55,89.44,86.51,87.27,1482089,0
+WEC.US,D,20230807,000000,87.54,88.095,87.27,87.49,1600319,0
+WEC.US,D,20230808,000000,87.5,87.8,86.48,87.69,1610591,0
+WEC.US,D,20230809,000000,87.51,88.38,87.13,87.28,1184572,0
+WEC.US,D,20230810,000000,87.47,88.12,86.74,87.08,1745859,0
+WEC.US,D,20230811,000000,86.54,87.07,86.08,86.77,1047223,0
+WEC.US,D,20230814,000000,86.77,86.9099,85.645,86.18,1017618,0
+WEC.US,D,20230815,000000,85.67,85.83,84.22,84.23,1239561,0
+WEC.US,D,20230816,000000,84.49,85.22,84.49,84.96,1102447,0
+WEC.US,D,20230817,000000,85.26,85.85,84.905,84.98,1168065,0
+WEC.US,D,20230818,000000,84.98,86.2,84.955,85.99,1412255,0
+WEC.US,D,20230821,000000,85.88,85.97,84.655,85.09,1146071,0
+WEC.US,D,20230822,000000,84.98,85.43,84.77,85.06,842897,0
+WEC.US,D,20230823,000000,85.33,85.48,84.22,84.76,1232364,0
+WEC.US,D,20230824,000000,84.63,86.06,84.52,84.59,830734,0
+WEC.US,D,20230825,000000,84.96,85.53,84.58,85.1,1167483,0
+WEC.US,D,20230828,000000,85.21,85.81,85,85.25,948277,0
+WEC.US,D,20230829,000000,85.33,86.01,85.05,85.42,1034377,0
+WEC.US,D,20230830,000000,85.36,85.91,84.8,85.23,849783,0
+WEC.US,D,20230831,000000,85.31,85.485,84.12,84.12,1199498,0
+WEC.US,D,20230901,000000,84.4,84.57,82.175,83.11,1493516,0
+WEC.US,D,20230905,000000,83.02,83.13,81.43,82.02,1758235,0
+WEC.US,D,20230906,000000,82.2,82.67,81.77,82.07,1518553,0
+WEC.US,D,20230907,000000,82.81,83.95,82.602,83.63,1404811,0
+WEC.US,D,20230908,000000,83.81,84.91,83.531,84.67,1505049,0
+WEC.US,D,20230911,000000,84.25,85.08,84.25,84.53,996994,0
+WEC.US,D,20230912,000000,84.57,84.75,84,84.45,1227165,0
+WEC.US,D,20230913,000000,84.58,86.166,84.4622,85.71,1635465,0
+WEC.US,D,20230914,000000,86.12,86.85,85.86,86.81,1155408,0
+WEC.US,D,20230915,000000,86.53,87.53,86.19,86.26,2351676,0
+WEC.US,D,20230918,000000,86.48,87.2,85.99,86.68,1565372,0
+WEC.US,D,20230919,000000,86.57,87.23,86.51,86.7,1391818,0
+WEC.US,D,20230920,000000,87.06,87.89,86.67,87.16,1283082,0
+WEC.US,D,20230921,000000,87.11,87.41,86.133,86.31,1351845,0
+WEC.US,D,20230922,000000,85.88,86.38,85.33,85.44,1858514,0
+WEC.US,D,20230925,000000,85,85.3587,84.03,84.73,1527409,0
+WEC.US,D,20230926,000000,84.56,84.56,81.52,81.64,1755956,0
+WEC.US,D,20230927,000000,81.18,81.84,80.43,80.57,2098241,0
+WEC.US,D,20230928,000000,80.88,80.965,79.22,79.88,2097287,0
+WEC.US,D,20230929,000000,80.6,81.06,79.98,80.55,1760920,0
+WEC.US,D,20231002,000000,80.02,80.065,76.2478,77.03,2669133,0
+WEC.US,D,20231003,000000,76.44,78.45,75.47,78.24,2673958,0
+WEC.US,D,20231004,000000,78.54,79.4,77.235,79.22,2608697,0
+WEC.US,D,20231005,000000,78.87,79.92,78.43,79.3,2544205,0
+WEC.US,D,20231006,000000,78.39,81.05,77.76,80.63,2639686,0
+WEC.US,D,20231009,000000,80.72,81.75,80.45,81.72,1892710,0
+WEC.US,D,20231010,000000,81.68,82.38,81.21,82.24,2113347,0
+WEC.US,D,20231011,000000,82.53,83.12,81.82,82.95,1513026,0
+WEC.US,D,20231012,000000,82.6,82.93,80.97,81.3,1679604,0
+WEC.US,D,20231013,000000,82.17,82.6,81.35,82.52,1890580,0
+WEC.US,D,20231016,000000,82.74,83.79,81.93,83.62,1522516,0
+WEC.US,D,20231017,000000,82.68,83.5475,82.48,83.43,2184100,0
+WEC.US,D,20231018,000000,83.31,83.755,82.59,83.01,1603420,0
+WEC.US,D,20231019,000000,82.69,83.36,82.14,82.45,1387611,0
+WEC.US,D,20231020,000000,82.45,83.17,81.19,81.2,1655345,0
+WEC.US,D,20231023,000000,80.28,81.65,79.78,80.53,1586904,0
+WEC.US,D,20231024,000000,81.39,81.92,81.2778,81.58,1570853,0
+WEC.US,D,20231025,000000,81.36,82.47,81.27,82.32,1243051,0
+WEC.US,D,20231026,000000,82.51,83.86,82.32,83.13,1355089,0
+WEC.US,D,20231027,000000,82.71,83.38,81.4,81.73,1328211,0
+WEC.US,D,20231030,000000,82,82.705,81,81.6,2421323,0
+WEC.US,D,20231031,000000,83.79,83.79,80.1,81.39,3728902,0
+WEC.US,D,20231101,000000,81.66,83.255,80.97,82.56,2575574,0
+WEC.US,D,20231102,000000,82.39,84.55,82.38,83.89,2129507,0
+WEC.US,D,20231103,000000,84.86,85.29,83.94,83.95,1505924,0
+WEC.US,D,20231106,000000,83.86,84.09,82.69,82.76,1642407,0
+WEC.US,D,20231107,000000,82.54,82.62,81.83,82.05,1696271,0
+WEC.US,D,20231108,000000,81.55,81.72,80.17,81,1764994,0
+WEC.US,D,20231109,000000,81.25,81.595,79.6,79.63,1992565,0
+WEC.US,D,20231110,000000,79.97,80.4,79.45,80.31,2006274,0
+WEC.US,D,20231113,000000,79.59,79.9,78.79,79.38,1970954,0
+WEC.US,D,20231114,000000,81.04,82.1,80.72,81.51,2017369,0
+WEC.US,D,20231115,000000,81.21,82.47,81.035,81.43,1985998,0
+WEC.US,D,20231116,000000,82.18,83.325,81.83,82.37,2945455,0
+WEC.US,D,20231117,000000,82.81,82.81,81.545,81.74,2180690,0
+WEC.US,D,20231120,000000,81.34,81.68,79.98,81.32,2030394,0
+WEC.US,D,20231121,000000,81.53,81.82,80.34,80.92,1509939,0
+WEC.US,D,20231122,000000,81.14,81.52,80.57,81.48,1321346,0
+WEC.US,D,20231124,000000,81.63,81.72,80.96,81.6,692021,0
+WEC.US,D,20231127,000000,81.67,82.335,80.965,82.22,2132287,0
+WEC.US,D,20231128,000000,82.25,83.96,82.07,83.16,2389312,0
+WEC.US,D,20231129,000000,83.13,84.18,82.84,82.97,2203592,0
+WEC.US,D,20231130,000000,83.17,83.75,82.52,83.62,2563396,0
+WEC.US,D,20231201,000000,83.64,84.98,83.24,84.97,2006804,0
+WEC.US,D,20231204,000000,84.32,85.59,84.305,85,1614922,0
+WEC.US,D,20231205,000000,85,85.2157,83.64,83.73,1882136,0
+WEC.US,D,20231206,000000,84.18,84.94,83.76,84.91,1575612,0
+WEC.US,D,20231207,000000,85,85.56,84.32,85,1725894,0
+WEC.US,D,20231208,000000,84.96,85.0477,83.41,84.07,1712901,0
+WEC.US,D,20231211,000000,83.85,84.275,83.19,84.21,2264978,0
+WEC.US,D,20231212,000000,84.42,84.42,82.84,83.03,2907186,0
+WEC.US,D,20231213,000000,83,87.04,82.545,87,2418860,0
+WEC.US,D,20231214,000000,87.53,87.66,84.455,84.62,3011552,0
+WEC.US,D,20231215,000000,83.76,83.92,81.62,82.46,4694304,0
+WEC.US,D,20231218,000000,82.83,83.14,81.9,82.38,2841976,0
+WEC.US,D,20231219,000000,82.64,83.35,82.135,83.26,1603618,0
+WEC.US,D,20231220,000000,83.49,83.63,81.76,81.79,2853280,0
+WEC.US,D,20231221,000000,82.08,82.84,81.53,82.35,1994095,0
+WEC.US,D,20231222,000000,82.98,83.77,82.73,82.94,1419785,0
+WEC.US,D,20231226,000000,82.75,83.83,82.6975,83.64,1266804,0
+WEC.US,D,20231227,000000,83.54,83.7,83.05,83.45,1564397,0
+WEC.US,D,20231228,000000,83.15,84.24,83.15,84.05,1459772,0
+WEC.US,D,20231229,000000,83.71,84.32,83.56,84.17,1362598,0
+WEC.US,D,20240102,000000,84,86.34,83.75,86.32,2582766,0
+WEC.US,D,20240103,000000,86.61,86.77,85.745,86.61,1979704,0
+WEC.US,D,20240104,000000,85.7,86.89,85.57,85.92,2326624,0
+WEC.US,D,20240105,000000,85.76,86.65,85.36,86.24,1578739,0
+WEC.US,D,20240108,000000,85.88,86.1,85,85.57,2677193,0
+WEC.US,D,20240109,000000,85.07,85.7399,84.6,85.33,1817625,0
+WEC.US,D,20240110,000000,85.29,85.94,85.04,85.59,1636011,0
+WEC.US,D,20240111,000000,85.33,85.33,80.86,82.12,3458213,0
+WEC.US,D,20240112,000000,82.86,83.2895,82.465,82.79,1991341,0
+WEC.US,D,20240116,000000,82.51,82.99,82.14,82.57,2897031,0
+WEC.US,D,20240117,000000,81.88,83.17,81.01,81.31,2078264,0
+WEC.US,D,20240118,000000,81,81.0332,79.7001,80.4,2695048,0
+WEC.US,D,20240119,000000,80.71,80.74,79.85,80.03,2205954,0
+WEC.US,D,20240122,000000,80.06,80.72,79.16,79.48,2356142,0
+WEC.US,D,20240123,000000,79.47,79.97,79.14,79.75,1748096,0
+WEC.US,D,20240124,000000,80.41,80.58,78.74,79.06,2772929,0
+WEC.US,D,20240125,000000,79.79,80.195,79.071,80.01,2141619,0
+WEC.US,D,20240126,000000,80.2,80.6368,79.47,79.87,2386356,0
+WEC.US,D,20240129,000000,79.87,80.89,79.44,80.45,2784577,0
+WEC.US,D,20240130,000000,80.38,81.235,79.69,80.76,2198863,0
+WEC.US,D,20240131,000000,81.48,81.645,80.24,80.76,12843073,0
+WEC.US,D,20240201,000000,79.45,82.065,79.07,81.78,4311415,0
+WEC.US,D,20240202,000000,79.89,80.695,79.22,79.86,2560152,0
+WEC.US,D,20240205,000000,79.2,79.2,77.97,78.03,2068000,0
+WEC.US,D,20240206,000000,77.83,78.63,77.65,78.34,1767605,0
+WEC.US,D,20240207,000000,78.65,78.68,77.7,78.16,1662881,0
+WEC.US,D,20240208,000000,77.8,78.02,76.8,77.4,2264369,0
+WEC.US,D,20240209,000000,77.09,77.735,76.95,77.55,2176326,0
+WEC.US,D,20240212,000000,77.54,78.405,77.16,78.37,2250787,0
+WEC.US,D,20240213,000000,77.34,77.88,75.126,76.46,2430393,0
+WEC.US,D,20240214,000000,76.36,76.9,76.13,76.65,1493125,0
+WEC.US,D,20240215,000000,77,78.02,76.87,78,2342014,0
+WEC.US,D,20240216,000000,77.57,78.43,77.24,78.07,1789180,0
+WEC.US,D,20240220,000000,78.18,79.42,77.85,78,1586640,0
+WEC.US,D,20240221,000000,78.48,79.33,77.94,79.29,1313466,0
+WEC.US,D,20240222,000000,78.67,78.76,77.7,78.25,1880150,0
+WEC.US,D,20240223,000000,78.45,79.41,78.15,78.86,1458748,0
+WEC.US,D,20240226,000000,78.24,78.26,76.52,76.55,1775245,0
+WEC.US,D,20240227,000000,76.86,77.545,76.5,77.46,1610394,0
+WEC.US,D,20240228,000000,77.3,77.945,77.09,77.2,1687945,0
+WEC.US,D,20240229,000000,77.56,79.04,77.19,78.49,3807307,0
+WEC.US,D,20240301,000000,78.21,78.49,76.78,78.39,2399892,0
+WEC.US,D,20240304,000000,77.91,80.02,77.78,79.72,2004318,0
+WEC.US,D,20240305,000000,80.18,81.105,79.28,79.73,2505204,0
+WEC.US,D,20240306,000000,80.45,81.5,80.3416,81.22,1835596,0
+WEC.US,D,20240307,000000,81.81,82.17,81.38,81.55,1821815,0
+WEC.US,D,20240308,000000,81.94,82.17,80.94,81.68,1505931,0
+WEC.US,D,20240311,000000,81.87,82.76,81.41,82.1,1356339,0
+WEC.US,D,20240312,000000,82.11,82.11,80.66,81.01,1528513,0
+WEC.US,D,20240313,000000,81.43,81.91,80.59,80.77,1475557,0
+WEC.US,D,20240314,000000,80.37,80.625,79.33,80.38,2339889,0
+WEC.US,D,20240315,000000,79.79,81.04,79.79,80.78,3962803,0
+WEC.US,D,20240318,000000,80.76,81.57,80.36,81.02,2380141,0
+WEC.US,D,20240319,000000,81.33,81.95,80.71,81,2101729,0
+WEC.US,D,20240320,000000,80.77,81.56,80.21,80.56,1296608,0
+WEC.US,D,20240321,000000,80.65,80.97,79.79,80.04,1636041,0
+WEC.US,D,20240322,000000,80.69,80.7,79.78,80.01,1318612,0
+WEC.US,D,20240325,000000,80.18,80.46,79.4,79.9,1714268,0
+WEC.US,D,20240326,000000,79.84,80.045,78.5,78.65,2329759,0
+WEC.US,D,20240327,000000,79.12,81.19,78.95,81.18,2501249,0
+WEC.US,D,20240328,000000,81.45,82.17,80.99,82.12,2649243,0
+WEC.US,D,20240401,000000,81.96,82.13,81.195,81.56,1239582,0
+WEC.US,D,20240402,000000,81.56,82.65,81.55,81.89,1260789,0
+WEC.US,D,20240403,000000,81.87,82.17,81.07,81.22,1233408,0
+WEC.US,D,20240404,000000,81.77,81.835,80.29,81.03,1409607,0
+WEC.US,D,20240405,000000,80.36,80.6502,79.65,80.28,1582900,0
+WEC.US,D,20240408,000000,80.39,81.51,80.18,81.33,1194667,0
+WEC.US,D,20240409,000000,81.53,81.96,81.18,81.91,1069830,0
+WEC.US,D,20240410,000000,80.32,80.59,78.8,79.72,1686886,0
+WEC.US,D,20240411,000000,80.21,80.55,79.075,79.39,1006507,0
+WEC.US,D,20240412,000000,79.67,79.8,78.37,78.97,1378905,0
+WEC.US,D,20240415,000000,79.19,79.77,78.45,78.89,1773447,0
+WEC.US,D,20240416,000000,78.63,78.63,77.53,77.8,1968329,0
+WEC.US,D,20240417,000000,78.43,79.81,78.34,79.63,1157205,0
+WEC.US,D,20240418,000000,79.91,80.63,79.295,80.44,1079363,0
+WEC.US,D,20240419,000000,80.75,81.955,80.57,81.55,2105730,0
+WEC.US,D,20240422,000000,81.1,82.56,81.01,81.97,1648414,0
+WEC.US,D,20240423,000000,81.4,82.5,81.4,81.96,1979348,0
+WEC.US,D,20240424,000000,81.38,82.87,80.85,82.63,2034488,0
+WEC.US,D,20240425,000000,82.79,83.01,81.7,82.81,1565231,0
+WEC.US,D,20240426,000000,82.81,82.98,81.38,81.49,1945646,0
+WEC.US,D,20240429,000000,82.1,82.835,81.85,82.8,2169337,0
+WEC.US,D,20240430,000000,82.19,83.03,81.69,82.64,2947278,0
+WEC.US,D,20240501,000000,81.86,83.385,81.27,82.59,2682287,0
+WEC.US,D,20240502,000000,83.17,83.56,82.5,83.08,2031357,0
+WEC.US,D,20240503,000000,83.33,83.73,82.2,83.22,1780159,0
+WEC.US,D,20240506,000000,83.31,83.41,82.325,82.84,1465012,0
+WEC.US,D,20240507,000000,83.43,83.935,82.855,83.83,1731997,0
+WEC.US,D,20240508,000000,83.7,85.035,83.38,84.91,1812112,0
+WEC.US,D,20240509,000000,84.91,85.65,84.55,85.58,1542684,0
+WEC.US,D,20240510,000000,85.84,85.96,85.06,85.43,2226079,0
+WEC.US,D,20240513,000000,84.69,85.59,84.55,84.88,1283790,0
+WEC.US,D,20240514,000000,85.23,85.41,84.09,84.42,962837,0
+WEC.US,D,20240515,000000,85.31,85.675,84.83,85.03,1133814,0
+WEC.US,D,20240516,000000,84.9,85.79,84.9,85.51,1531979,0
+WEC.US,D,20240517,000000,85.6,85.625,84.9901,85.5,1593544,0
+WEC.US,D,20240520,000000,85.72,85.87,84.59,84.69,1550981,0
+WEC.US,D,20240521,000000,84.84,85.13,84.02,84.58,1863417,0
+WEC.US,D,20240522,000000,83,84.06,81.88,82.31,6331762,0
+WEC.US,D,20240523,000000,82,82.15,80.53,80.67,4663419,0
+WEC.US,D,20240524,000000,80.89,81.1,80.35,80.7,2252427,0
+WEC.US,D,20240528,000000,80.5,81.3542,79.68,79.72,1895022,0
+WEC.US,D,20240529,000000,79.22,79.48,78.65,78.88,2452181,0
+WEC.US,D,20240530,000000,79.33,79.59,79.0018,79.26,2555690,0
+WEC.US,D,20240531,000000,79.57,81.19,79.42,81.03,4613753,0
+WEC.US,D,20240603,000000,80.98,81.36,80.43,81.18,2767307,0
+WEC.US,D,20240604,000000,81.08,82.59,80.89,82.14,2777711,0
+WEC.US,D,20240605,000000,81.78,81.88,80.88,81,2293850,0
+WEC.US,D,20240606,000000,80.69,81.255,80.2,80.35,1577008,0
+WEC.US,D,20240607,000000,79.5,80.11,79.33,79.85,1763204,0
+WEC.US,D,20240610,000000,79.71,80.155,79.25,79.44,1693945,0
+WEC.US,D,20240611,000000,79.05,79.925,79.02,79.75,1352619,0
+WEC.US,D,20240612,000000,80.6,80.72,79.09,79.31,1698202,0
+WEC.US,D,20240613,000000,79.31,79.72,78.22,78.54,2836802,0
+WEC.US,D,20240614,000000,78.25,79.06,78.05,78.86,1241695,0
+WEC.US,D,20240617,000000,78.35,79.22,78.29,78.37,2307411,0
+WEC.US,D,20240618,000000,78.11,78.58,77.65,78.05,1554295,0
+WEC.US,D,20240620,000000,78.01,79.35,77.8542,79.25,2306756,0
+WEC.US,D,20240621,000000,79.37,79.91,78.23,78.23,4116567,0
+WEC.US,D,20240624,000000,78.25,79.58,78.25,79.35,2335902,0
+WEC.US,D,20240625,000000,79.25,79.31,78.21,78.32,2405237,0
+WEC.US,D,20240626,000000,78,78.27,77.7,78.15,1422829,0
+WEC.US,D,20240627,000000,78.28,78.61,78.03,78.45,1251554,0
+WEC.US,D,20240628,000000,78.73,78.73,77.93,78.46,2419230,0
+WEC.US,D,20240701,000000,78.82,79.06,77.65,77.69,1253977,0
+WEC.US,D,20240702,000000,77.85,78.16,77.75,78.04,1188169,0
+WEC.US,D,20240703,000000,78.04,78.73,77.62,77.68,651811,0
+WEC.US,D,20240705,000000,77.89,78.5,77.62,77.85,1946150,0
+WEC.US,D,20240708,000000,78.02,78.335,77.6,78.05,1554659,0
+WEC.US,D,20240709,000000,78.01,78.32,77.655,78.01,1220672,0
+WEC.US,D,20240710,000000,78.23,78.29,77.47,78.19,1756009,0
+WEC.US,D,20240711,000000,78.6,80.53,78.59,80.34,1883128,0
+WEC.US,D,20240712,000000,80.7,81.4,80.43,80.79,1713709,0
+WEC.US,D,20240715,000000,80.14,80.42,79.465,79.61,1277153,0
+WEC.US,D,20240716,000000,79.9,80.83,79.63,80.81,1262607,0
+WEC.US,D,20240717,000000,81.19,83.04,81.135,82.36,2382186,0
+WEC.US,D,20240718,000000,81.9,83.44,81.9,82.05,1660959,0
+WEC.US,D,20240719,000000,82.58,82.78,81.13,81.55,1536910,0
+WEC.US,D,20240722,000000,81.5,82.29,81.45,82.03,2297868,0
+WEC.US,D,20240723,000000,82.04,82.42,81.6,81.75,2361527,0
+WEC.US,D,20240724,000000,82.63,83.81,82,83.56,2999366,0
+WEC.US,D,20240725,000000,84.27,85.46,82.9,83.32,2609506,0
+WEC.US,D,20240726,000000,83.47,83.97,83.25,83.73,1595048,0
+WEC.US,D,20240729,000000,83.88,84.29,83.13,84.1,1248126,0
+WEC.US,D,20240730,000000,83.82,85.73,83.82,85.6,3406492,0
+WEC.US,D,20240731,000000,85.6,86.365,84.35,86.06,4553255,0
+WEC.US,D,20240801,000000,86.77,88.79,86.09,88.72,3836919,0
+WEC.US,D,20240802,000000,90.11,92.23,88.95,90.16,5997032,0
+WEC.US,D,20240805,000000,91.34,91.71,88.14,88.19,4440785,0
+WEC.US,D,20240806,000000,88.42,89.43,88,88.47,2238771,0
+WEC.US,D,20240807,000000,88.52,89.3,88.24,88.95,3037191,0
+WEC.US,D,20240808,000000,88.17,89.03,87.585,87.81,2120086,0
+WEC.US,D,20240809,000000,87.81,88.15,86.76,87.98,1838530,0
+WEC.US,D,20240812,000000,88.02,89.36,87.71,89.24,3072014,0
+WEC.US,D,20240813,000000,89.24,89.64,88.375,89.44,3360526,0
+WEC.US,D,20240814,000000,88.33,90.26,88.135,89.64,2956052,0
+WEC.US,D,20240815,000000,89.02,89.6,88.53,89.29,2425679,0
+WEC.US,D,20240816,000000,89.62,90.0025,89.18,89.53,2288483,0
+WEC.US,D,20240819,000000,89.37,90.42,89.37,90.14,1622156,0
+WEC.US,D,20240820,000000,90.21,91.08,90.195,90.57,2096784,0
+WEC.US,D,20240821,000000,90.73,91.82,90.61,91.75,2594926,0
+WEC.US,D,20240822,000000,91.75,93.08,91.72,92.96,3124783,0
+WEC.US,D,20240823,000000,93.05,93.275,92.28,92.66,1450470,0
+WEC.US,D,20240826,000000,93,93.56,92.78,93.01,1266572,0
+WEC.US,D,20240827,000000,92.93,93.26,92.44,92.61,1134140,0
+WEC.US,D,20240828,000000,92.97,93.78,92.49,92.79,1995102,0
+WEC.US,D,20240829,000000,92.72,92.9,91.89,92.77,1449147,0
+WEC.US,D,20240830,000000,92.7,93.35,92.7,93.03,2336820,0
+WEC.US,D,20240903,000000,93.03,94.21,92.91,93.63,1998098,0
+WEC.US,D,20240904,000000,93.84,94.99,93.64,94.54,1471306,0
+WEC.US,D,20240905,000000,95,95.41,94.43,94.68,2515758,0
+WEC.US,D,20240906,000000,94.85,95.08,93.65,93.65,1591733,0
+WEC.US,D,20240909,000000,93.77,94.95,93.635,94.86,1827530,0
+WEC.US,D,20240910,000000,94.94,96.1536,94.86,95.55,2167463,0
+WEC.US,D,20240911,000000,95.29,95.395,94.34,95.21,1988418,0
+WEC.US,D,20240912,000000,95.15,95.61,94.13,95.01,1607458,0
+WEC.US,D,20240913,000000,95.24,95.87,94.74,95.85,1841901,0
+WEC.US,D,20240916,000000,96.2,96.65,95.88,96.14,1671590,0
+WEC.US,D,20240917,000000,96.02,96.285,95.35,95.74,1946665,0
+WEC.US,D,20240918,000000,95.55,95.93,94.67,95.24,1575082,0
+WEC.US,D,20240919,000000,94.49,94.8439,93.47,93.78,2141566,0
+WEC.US,D,20240920,000000,94.21,94.85,93.78,94.72,3283283,0
+WEC.US,D,20240923,000000,94.97,95.5,94.716,95.18,1531697,0
+WEC.US,D,20240924,000000,94.58,95.69,94.1642,94.54,3039854,0
+WEC.US,D,20240925,000000,95.18,95.315,93.95,94.6,1283871,0
+WEC.US,D,20240926,000000,93.97,95.34,93.97,94.61,1973034,0
+WEC.US,D,20240927,000000,94.9,95.68,94.57,95.26,1308059,0
+WEC.US,D,20240930,000000,95.72,96.38,94.76,96.18,2119656,0
+WEC.US,D,20241001,000000,96.4,97.08,95.69,96.75,2384236,0
+WEC.US,D,20241002,000000,95.9,96.57,95.6,96.26,2538138,0
+WEC.US,D,20241003,000000,96.55,96.55,95.9,96.31,1417377,0
+WEC.US,D,20241004,000000,95.25,95.71,94.825,95.48,1460839,0
+WEC.US,D,20241007,000000,95.16,95.165,93.71,94.14,1804985,0
+WEC.US,D,20241008,000000,94.82,95.23,94.04,94.35,1577881,0
+WEC.US,D,20241009,000000,94.35,95.01,93.9,94.31,3126015,0
+WEC.US,D,20241010,000000,94.61,94.97,93.89,93.95,3258014,0
+WEC.US,D,20241011,000000,94.36,95.57,94,95.45,1766585,0
+WEC.US,D,20241014,000000,95.68,96.37,95.29,96.3,1401746,0
+WEC.US,D,20241015,000000,97.06,98.04,96.83,97.22,2376210,0
+WEC.US,D,20241016,000000,97.63,98.93,97.26,98.75,2533504,0
+WEC.US,D,20241017,000000,99.05,99.33,98.24,99.14,2100783,0
+WEC.US,D,20241018,000000,99.45,99.99,98.675,99.85,2059714,0
+WEC.US,D,20241021,000000,99.98,100.31,99.125,99.43,1632421,0
+WEC.US,D,20241022,000000,99.23,99.44,98.245,98.69,1527856,0
+WEC.US,D,20241023,000000,98.83,99.57,98.55,99.53,1430265,0
+WEC.US,D,20241024,000000,99.49,99.87,98.435,98.81,2253848,0
+WEC.US,D,20241025,000000,99.28,99.37,97.1,97.19,1695501,0
+WEC.US,D,20241028,000000,97.2,97.89,96.81,97,1369362,0
+WEC.US,D,20241029,000000,96.38,96.565,95.24,95.33,1654500,0
+WEC.US,D,20241030,000000,95.87,96.205,94.97,96.03,2989747,0
+WEC.US,D,20241031,000000,96.64,97.3,95.28,95.53,3471810,0
+WEC.US,D,20241101,000000,98.58,98.58,95.085,95.57,3158746,0
+WEC.US,D,20241104,000000,95.35,96.02,94.145,94.91,2500424,0
+WEC.US,D,20241105,000000,94.93,96.16,94.455,96.1,2268119,0
+WEC.US,D,20241106,000000,95.23,96.425,94.41,96.01,2846682,0
+WEC.US,D,20241107,000000,96.01,96.45,95.16,95.33,2501118,0
+WEC.US,D,20241108,000000,95.91,97.79,95.45,97.59,2485149,0
+WEC.US,D,20241111,000000,97.38,99.13,97.25,98.7,2150284,0
+WEC.US,D,20241112,000000,98.65,98.91,97.69,97.85,1820678,0
+WEC.US,D,20241113,000000,98.45,98.45,97.01,97.63,2458057,0
+WEC.US,D,20241114,000000,96.57,97.12,95.97,96.13,1466272,0
+WEC.US,D,20241115,000000,96.29,98.28,96.15,97.98,2087394,0
+WEC.US,D,20241118,000000,98.01,99.41,97.73,99.28,1958973,0
+WEC.US,D,20241119,000000,99.29,99.3,98.36,99.05,1582611,0
+WEC.US,D,20241120,000000,98.815,99.31,98.64,99.27,1934341,0
+WEC.US,D,20241121,000000,98.985,101,98.65,100.96,1928774,0
+WEC.US,D,20241122,000000,100.82,101.43,100.57,100.66,1304599,0
+WEC.US,D,20241125,000000,100.99,101.59,100.37,101.35,2264898,0
+WEC.US,D,20241126,000000,101.26,101.68,100.89,101.55,1197456,0
+WEC.US,D,20241127,000000,102.01,102.79,101.59,101.82,1308030,0
+WEC.US,D,20241129,000000,101.83,101.89,100.78,101.05,1037770,0
+WEC.US,D,20241202,000000,101.12,101.15,99.59,99.66,1512965,0
+WEC.US,D,20241203,000000,100.01,100.54,98.19,98.22,1361322,0
+WEC.US,D,20241204,000000,98.535,98.67,97.28,98.35,1774574,0
+WEC.US,D,20241205,000000,98.5,98.645,97.525,97.72,1445234,0
+WEC.US,D,20241206,000000,98.38,98.59,96.985,97.09,1468642,0
+WEC.US,D,20241209,000000,97.235,97.5549,96.28,97.11,1234908,0
+WEC.US,D,20241210,000000,96.88,97.645,95.28,97.15,1792345,0
+WEC.US,D,20241211,000000,97.15,97.36,95.325,95.61,1444268,0
+WEC.US,D,20241212,000000,96.5,96.7599,95.7,95.86,1681004,0
+WEC.US,D,20241213,000000,95.5,96.48,95.4,95.74,1445143,0
+WEC.US,D,20241216,000000,95.55,95.84,94.92,94.93,2399453,0
+WEC.US,D,20241217,000000,94.01,95.75,93.95,94.71,1597481,0
+WEC.US,D,20241218,000000,94.63,94.86,92.89,92.94,1505988,0
+WEC.US,D,20241219,000000,93.1,94.46,92.5203,93.26,2145713,0
+WEC.US,D,20241220,000000,93.24,94.69,92.85,94.5,3160434,0
+WEC.US,D,20241223,000000,94.185,94.86,93.56,94.84,1082969,0
+WEC.US,D,20241224,000000,94.56,95.13,94.2501,95.04,533251,0
+WEC.US,D,20241226,000000,94.76,95.31,94.43,94.87,774549,0
+WEC.US,D,20241227,000000,94.08,95.5,94.08,94.82,823057,0
+WEC.US,D,20241230,000000,94.535,94.535,93.64,94.21,1056801,0
+WEC.US,D,20241231,000000,94.21,94.69,93.465,94.04,1087223,0
+WEC.US,D,20250102,000000,95.19,95.24,93.855,93.99,955901,0
+WEC.US,D,20250103,000000,94.375,94.65,93.7,93.79,1522763,0
+WEC.US,D,20250106,000000,93.5,93.6099,91.94,92.12,1632567,0
+WEC.US,D,20250107,000000,92.14,94.25,91.94,93.19,2367535,0
+WEC.US,D,20250108,000000,93.06,94.82,92.88,94.75,2033070,0
+WEC.US,D,20250110,000000,94.27,94.64,93.32,93.41,2397733,0
+WEC.US,D,20250113,000000,93.555,93.93,92.85,93.89,1668677,0
+WEC.US,D,20250114,000000,93.675,95.0899,93.675,94.58,1934262,0
+WEC.US,D,20250115,000000,95.37,96.18,94.93,95.57,1418852,0
+WEC.US,D,20250116,000000,95.44,98.49,95.15,98.39,1646930,0
+WEC.US,D,20250117,000000,98.14,99.63,97.88,99.03,2024166,0
+WEC.US,D,20250121,000000,99.5,100.825,99.45,100.23,2205151,0
+WEC.US,D,20250122,000000,99.965,99.99,97.54,97.58,1958862,0
+WEC.US,D,20250123,000000,97.985,98.0999,97.26,97.31,1771355,0
+WEC.US,D,20250124,000000,96.87,98.37,96.74,98.01,1898238,0
+WEC.US,D,20250127,000000,98.855,100.98,97.49,100.88,2826769,0
+WEC.US,D,20250128,000000,100.415,100.74,98.58,98.92,2854917,0
+WEC.US,D,20250129,000000,98.9,99.705,97.9,98.03,2358430,0
+WEC.US,D,20250130,000000,99.12,99.73,98.67,99.45,2007008,0
+WEC.US,D,20250131,000000,99.14,99.66,98.76,99.26,4608086,0
+WEC.US,D,20250203,000000,98.605,100.99,98.3,100.45,2500691,0
+WEC.US,D,20250204,000000,96.3696,100.22,96.3696,99.22,3568868,0
+WEC.US,D,20250205,000000,99.725,101.36,99.725,100.89,2398878,0
+WEC.US,D,20250206,000000,100.88,101.02,100.045,100.79,1396662,0
+WEC.US,D,20250207,000000,100.64,101.88,100.035,101.79,2140384,0
+WEC.US,D,20250210,000000,101.435,101.85,99.89,101.22,2426430,0
+WEC.US,D,20250211,000000,100.9176,102.74,100.2,102.7,2648791,0
+WEC.US,D,20250212,000000,101.75,102.59,101.18,102.43,2567377,0
+WEC.US,D,20250213,000000,102.78,104.01,102.3,103.78,2255680,0
+WEC.US,D,20250214,000000,103.0801,103.84,102.7,102.97,1743218,0
+WEC.US,D,20250218,000000,103.005,104.155,102.7,103.11,1728761,0
+WEC.US,D,20250219,000000,103.115,103.78,102.9,103.58,1405804,0
+WEC.US,D,20250220,000000,102.955,103.94,102.52,103.53,1722166,0
+WEC.US,D,20250221,000000,103.32,104.98,103.32,104.05,2969455,0
+WEC.US,D,20250224,000000,104.07,105.29,103.51,104.88,2480352,0
+WEC.US,D,20250225,000000,105.18,106.75,104.935,105.89,3506089,0
+WEC.US,D,20250226,000000,105.89,106.119,105.07,105.71,1856800,0
+WEC.US,D,20250227,000000,105.295,106.14,104.79,105.6,2138041,0
+WEC.US,D,20250228,000000,106.39,107.14,105.54,106.69,2614659,0
+WEC.US,D,20250303,000000,106.225,108.43,105.95,108.36,2097677,0
+WEC.US,D,20250304,000000,108.5,108.87,105.09,105.5,3445519,0
+WEC.US,D,20250305,000000,105.05,106.145,104.05,104.47,2179552,0
+WEC.US,D,20250306,000000,104.495,104.495,103.17,103.8,2618125,0
+WEC.US,D,20250307,000000,103.595,107.57,103.595,106.84,3884652,0
+WEC.US,D,20250310,000000,107.12,110.19,107.12,108.98,4279837,0
+WEC.US,D,20250311,000000,108.98,109.005,105.51,105.77,3235190,0
+WEC.US,D,20250312,000000,105,105.56,104.49,104.74,2699799,0
+WEC.US,D,20250313,000000,105.34,105.93,104.245,105.11,1953806,0
+WEC.US,D,20250314,000000,104.85,106.925,104.64,106.75,2173737,0
+WEC.US,D,20250317,000000,106.68,108.24,106.6,107.12,2614903,0
+WEC.US,D,20250318,000000,106.5,107.93,106.42,107.81,2401835,0
+WEC.US,D,20250319,000000,107.79,107.96,106.68,107.55,1837106,0
+WEC.US,D,20250320,000000,107.55,108,106.7,107.81,2351682,0
+WEC.US,D,20250321,000000,107.49,108.45,106.245,106.81,5327080,0
+WEC.US,D,20250324,000000,106.71,107.465,105.74,105.78,1725073,0
+WEC.US,D,20250325,000000,105.5,106.22,103.6178,104.31,1852761,0
+WEC.US,D,20250326,000000,104.525,106.32,104.525,105.8,2384884,0
+WEC.US,D,20250327,000000,106.08,106.7793,105.8204,106.22,1371843,0
+WEC.US,D,20250328,000000,107.25,108.28,106.745,107.55,1714406,0
+WEC.US,D,20250331,000000,108.2,109.535,107.76,108.98,2572715,0
+WEC.US,D,20250401,000000,108.65,109.27,108,108.89,2172154,0
+WEC.US,D,20250402,000000,109.5,109.6,108.2,108.84,1403536,0
+WEC.US,D,20250403,000000,109.99,111,108.16,108.53,4675181,0
+WEC.US,D,20250404,000000,109.13,109.59,103.515,104.36,3569899,0
+WEC.US,D,20250407,000000,103.4,104.89,101.29,103.21,3617876,0
+WEC.US,D,20250408,000000,105,105.45,101.82,102.95,2369918,0
+WEC.US,D,20250409,000000,102.395,106.3699,100.64,104.36,3004882,0
+WEC.US,D,20250410,000000,103.9,106.805,103.325,105.51,3276028,0
+WEC.US,D,20250411,000000,105.18,107.34,104.21,106.96,1855312,0
+WEC.US,D,20250414,000000,106.765,108.8947,106.305,108.48,1591367,0
+WEC.US,D,20250415,000000,108.65,109,108.08,108.26,2060257,0
+WEC.US,D,20250416,000000,108.97,109.045,107.065,107.36,1840356,0
+WEC.US,D,20250417,000000,107.68,109.892,107.6,108.39,1571660,0
+WEC.US,D,20250421,000000,108.05,108.3,106,106.96,1248695,0
+WEC.US,D,20250422,000000,107.68,109.32,107.45,109.13,1339284,0
+WEC.US,D,20250423,000000,108.43,109.16,107.4,108.76,1598448,0
+WEC.US,D,20250424,000000,108.705,109.54,108.255,108.91,2083219,0
+WEC.US,D,20250425,000000,108.92,108.92,107.22,107.73,2077906,0
+WEC.US,D,20250428,000000,107.865,108.76,107.06,108.54,1607218,0
+WEC.US,D,20250429,000000,108.16,109.38,107.985,109.15,1500169,0
+WEC.US,D,20250430,000000,109.84,109.89,107.5023,109.52,2774253,0
+WEC.US,D,20250501,000000,108.85,110.2638,108.555,108.79,1624023,0
+WEC.US,D,20250502,000000,109.03,109.31,107.86,108.62,1678226,0
+WEC.US,D,20250505,000000,108.935,109.09,107.23,108.7,2198355,0
+WEC.US,D,20250506,000000,108.785,110.65,108.665,109.76,2219278,0
+WEC.US,D,20250507,000000,109.91,110.14,108.76,109.62,2298154,0
+WEC.US,D,20250508,000000,109.72,109.72,107.55,107.96,2423776,0
+WEC.US,D,20250509,000000,107.995,108.08,106.56,107.62,2308106,0
+WEC.US,D,20250512,000000,106,106.7,104.625,104.97,2468568,0
+WEC.US,D,20250513,000000,105.385,105.385,103.25,103.56,2835733,0
+WEC.US,D,20250514,000000,102.66,102.74,100.605,102.24,2009699,0
+WEC.US,D,20250515,000000,103,105,102.765,104.91,1992220,0
+WEC.US,D,20250516,000000,105.08,106.53,104.74,106.47,2279853,0
+WEC.US,D,20250519,000000,105.925,107.305,105.855,107.26,1628983,0
+WEC.US,D,20250520,000000,107.125,108.09,107.12,107.57,2013180,0
+WEC.US,D,20250521,000000,107.62,107.86,106.19,106.54,2919729,0
+WEC.US,D,20250522,000000,106.335,106.39,104.675,105.49,2521616,0
+WEC.US,D,20250523,000000,106.37,106.94,104.9,106.78,1838006,0
+WEC.US,D,20250527,000000,106.78,108.13,106.66,107.56,2074964,0
+WEC.US,D,20250528,000000,107.54,107.54,105.08,105.3,1625757,0
+WEC.US,D,20250529,000000,105.3,106.06,104.64,106.02,2401302,0
+WEC.US,D,20250530,000000,105.89,107.69,105.7,107.44,2612257,0
+WEC.US,D,20250602,000000,106.88,107.5504,106.4,107.23,1467721,0
+WEC.US,D,20250603,000000,107.36,107.67,106.3,107.37,2187937,0
+WEC.US,D,20250604,000000,107.28,107.4,105.71,105.73,1553743,0
+WEC.US,D,20250605,000000,105.3,105.87,104.64,104.79,4183633,0
+WEC.US,D,20250606,000000,104.5,105.82,104.135,105.6,4443918,0
+WEC.US,D,20250609,000000,105.475,105.83,104.42,104.89,2404695,0
+WEC.US,D,20250610,000000,105.5,105.915,104.615,105.59,1567211,0
+WEC.US,D,20250611,000000,105.28,105.87,105.105,105.58,1297877,0
+WEC.US,D,20250612,000000,106,106.45,105.39,106.44,1816202,0
+WEC.US,D,20250613,000000,106.01,106.84,104.75,105.11,1726313,0
+WEC.US,D,20250616,000000,105.505,105.86,103.71,104.15,2116938,0
+WEC.US,D,20250617,000000,104.54,104.66,103.03,104.1,2328753,0
+WEC.US,D,20250618,000000,104.31,104.43,103.55,103.83,1796361,0
+WEC.US,D,20250620,000000,103.89,105.01,103.81,104.19,3191829,0
+WEC.US,D,20250623,000000,104.835,105.75,104.55,105.5,1813286,0
+WEC.US,D,20250624,000000,105.13,105.9,105.13,105.36,1442965,0
+WEC.US,D,20250625,000000,103.78,104.24,102.7,102.87,2688615,0
+WEC.US,D,20250626,000000,103.4,103.535,102.54803,103.32,2425160,0
+WEC.US,D,20250627,000000,103.445,104.1588,102.7699,103.13,1867906,0
+WEC.US,D,20250630,000000,103.01,104.28,102.85,104.2,1930163,0
+WEC.US,D,20250701,000000,104.56,105.3,103.44,104.75,1756662,0
+WEC.US,D,20250702,000000,104.395,104.535,102.49,103.75,2148239,0
+WEC.US,D,20250703,000000,103.86,104.82,103.2,104.34,1033837,0
+WEC.US,D,20250707,000000,104.35,104.68,103.73,104.31,1369097,0
+WEC.US,D,20250708,000000,103.41,104.129,102.51,103.66,2100720,0
+WEC.US,D,20250709,000000,103.575,104.5,102.77,104.22,1926334,0
+WEC.US,D,20250710,000000,103.66,105.84,103.585,105.68,2127767,0
+WEC.US,D,20250711,000000,105.58,105.93,104.8023,105.51,1631851,0
+WEC.US,D,20250714,000000,105.26,106.33,104.74,105.85,1399488,0
+WEC.US,D,20250715,000000,105.465,105.81,104.1647,104.79,1625914,0
+WEC.US,D,20250716,000000,104.79,106.57,104.72,106.13,2884311,0
+WEC.US,D,20250717,000000,105.81,106.6,105.195,106.2,1609737,0
+WEC.US,D,20250718,000000,106.145,108.05,106.145,107.82,2049425,0
+WEC.US,D,20250721,000000,107.76,108.845,107.34,108.28,1649159,0
+WEC.US,D,20250722,000000,108,110.2,108,110.1,1610313,0
+WEC.US,D,20250723,000000,109.77,110.35,108.58,109.03,1551920,0
+WEC.US,D,20250724,000000,109.4,110.021,108.68,109.54,1297679,0
+WEC.US,D,20250725,000000,109.53,109.73,109.07,109.52,1320699,0
+WEC.US,D,20250728,000000,109.01,109.29,107.41,107.5,1555110,0
+WEC.US,D,20250729,000000,108.06,108.66,107.385,108.63,2094003,0
+WEC.US,D,20250730,000000,109,110.08,107.97,108.36,3216721,0
+WEC.US,D,20250731,000000,108.835,109.34,107.92,109.08,3314870,0
+WEC.US,D,20250801,000000,109.56,111.07,109.26,110.24,3367375,0
+WEC.US,D,20250804,000000,110.59,111.64,110,111.27,2021325,0
+WEC.US,D,20250805,000000,110.92,111.9,109.56,110,2125185,0
+WEC.US,D,20250806,000000,110.025,111,109.34,109.73,1745667,0
+WEC.US,D,20250807,000000,109.45,111.29,109.36,110.7,3079787,0
+WEC.US,D,20250808,000000,111.02,111.6,110.05,110.35,1800821,0
+WEC.US,D,20250811,000000,110.97,110.97,109.25,109.67,1701514,0
+WEC.US,D,20250812,000000,109.34,109.76,108.24,109.43,1824070,0
+WEC.US,D,20250813,000000,109.43,110.12,109.17,109.94,2698940,0
+WEC.US,D,20250814,000000,109.005,109.135,107.78,108.13,2853197,0
+WEC.US,D,20250815,000000,107.61,107.855,106.915,107.36,2583816,0
+WEC.US,D,20250818,000000,107.485,107.98,106.39,106.39,2890716,0
+WEC.US,D,20250819,000000,106.85,108.53,106.46,108.48,1924499,0
+WEC.US,D,20250820,000000,108.825,110.27,108.72,108.91,2588141,0
+WEC.US,D,20250821,000000,108.78,109.12,108.06,108.48,1516890,0
+WEC.US,D,20250822,000000,108.955,109.54,108.03,108.54,1324168,0
+WEC.US,D,20250825,000000,108.22,108.39,106.89,106.96,1429729,0
+WEC.US,D,20250826,000000,106.775,107.52,106.64,107.16,2367968,0
+WEC.US,D,20250827,000000,107.16,107.748,106.99,107.68,1868418,0
+WEC.US,D,20250828,000000,107.5,107.5,106.18,106.31,1777494,0
+WEC.US,D,20250829,000000,106.85,107.24,106.25,106.51,1551862,0
+WEC.US,D,20250902,000000,106.16,106.9,105.65,106.02,1835412,0
+WEC.US,D,20250903,000000,105.5,106.94,105.5,106.89,2145569,0
+WEC.US,D,20250904,000000,107.43,108.22,106.97,107.48,2968302,0
+WEC.US,D,20250905,000000,107.475,107.98,107.04,107.79,1615472,0
+WEC.US,D,20250908,000000,107.65,107.65,106.65,107.36,2444010,0
+WEC.US,D,20250909,000000,107.075,108.04,106.8164,107.56,1444720,0
+WEC.US,D,20250910,000000,107.84,109.5,107.74,109.39,3268134,0
+WEC.US,D,20250911,000000,109.345,110.13,108.8,109.72,2245208,0
+WEC.US,D,20250912,000000,109.4,110.775,109.29,110.52,1532663,0
+WEC.US,D,20250915,000000,110.65,111.265,110.36,110.97,2388206,0
+WEC.US,D,20250916,000000,110.84,110.85,108.67,108.69,1396400,0
+WEC.US,D,20250917,000000,109.05,110,108.85,109.26,1835590,0
+WEC.US,D,20250918,000000,108.67,110.22,108.15,109.47,2324546,0
+WEC.US,D,20250919,000000,109.64,110.755,109.185,110.12,3179203,0
+WEC.US,D,20250922,000000,110.35,110.48,109.36,109.86,2063908,0
+WEC.US,D,20250923,000000,109.5,111.8,109.5,111.76,2330044,0
+WEC.US,D,20250924,000000,111.755,112.25,111.38,112.02,1988038,0
+WEC.US,D,20250925,000000,112.49,112.875,110.92,111.24,2364622,0
+WEC.US,D,20250926,000000,111.38,112.92,111.38,112.85,1830895,0
+WEC.US,D,20250929,000000,112.85,114.36,112.28,114.22,2120849,0
+WEC.US,D,20250930,000000,114.22,114.97,113.66,114.59,2446484,0
+WEC.US,D,20251001,000000,114.19,114.635,112.955,112.99,2017316,0
+WEC.US,D,20251002,000000,112.33,112.7,111.57,112.03,2375631,0
+WEC.US,D,20251003,000000,112.45,114.1,112.45,113.29,2561776,0
+WEC.US,D,20251006,000000,113.92,114.6263,113.41,114.55,1389168,0
+WEC.US,D,20251007,000000,114.535,115.9,114.535,115.2,1731119,0
+WEC.US,D,20251008,000000,115.455,115.65,114.165,114.59,1457538,0
+WEC.US,D,20251009,000000,115.51,115.63,113.84,113.88,1472930,0
+WEC.US,D,20251010,000000,113.87,115.625,113.87,115.13,1477626,0
+WEC.US,D,20251013,000000,114.63,115.7,114.5,114.97,1329852,0
+WEC.US,D,20251014,000000,115.51,117.2,115.18,116.49,1993651,0
+WEC.US,D,20251015,000000,116.79,117.48,116.465,117.28,1868812,0
+WEC.US,D,20251016,000000,117.17,118.095,116.04,116.19,2592341,0
+WEC.US,D,20251017,000000,116.63,117.18,115.97,116.84,1899632,0
+WEC.US,D,20251020,000000,117.175,117.835,116.9,117.5,1983347,0
+WEC.US,D,20251021,000000,117.475,118,116.09,116.58,2243183,0
+WEC.US,D,20251022,000000,116.825,118.185,116.3,117.4,1862009,0
+WEC.US,D,20251023,000000,117.17,117.8,115.57,115.91,1277689,0
+WEC.US,D,20251024,000000,116.31,116.63,115.435,115.83,1916642,0
+WEC.US,D,20251027,000000,116.265,116.79,115.075,116.68,2116129,0
+WEC.US,D,20251028,000000,116.89,116.89,115.16,115.22,2915815,0
+WEC.US,D,20251029,000000,115.5,116.34,114.5,114.58,2692712,0
+WEC.US,D,20251030,000000,114.915,115.47,111.145,112.6,4611928,0
+WEC.US,D,20251031,000000,112.16,112.27,110.64,111.73,4117310,0
+WEC.US,D,20251103,000000,111.025,111.025,109.405,110.61,3186491,0
+WEC.US,D,20251104,000000,111.47,112.08,110.81,111.87,2232879,0
+WEC.US,D,20251105,000000,111.93,112.31,111,111.85,1894647,0
+WEC.US,D,20251106,000000,112.29,112.75,110.69,110.78,2469040,0
+WEC.US,D,20251107,000000,111.44,112.94,111.01,112.87,1822328,0
+WEC.US,D,20251110,000000,112.94,113,111.13,112.42,2188104,0
+WEC.US,D,20251111,000000,112.38,113,112.075,112.5,2033258,0
+WEC.US,D,20251112,000000,112.155,112.285,111.36,112.11,2356864,0
+WEC.US,D,20251113,000000,112.075,112.35,111.105,111.74,1794291,0
+WEC.US,D,20251114,000000,111.18,111.49,110.19,110.97,2121214,0
+WEC.US,D,20251117,000000,111.35,111.9,111.27,111.89,2013662,0
+WEC.US,D,20251118,000000,112.125,112.61,111.49,111.6,2139031,0
+WEC.US,D,20251119,000000,111.34,111.535,109.25,110.16,2334331,0
+WEC.US,D,20251120,000000,110.545,111.34,110.25,110.65,2041777,0
+WEC.US,D,20251121,000000,111.07,111.98,110.76,111.14,2455349,0
+WEC.US,D,20251124,000000,110.99,111.5,109.98,111.02,2078343,0
+WEC.US,D,20251125,000000,110.9,111.92,110.5,111.22,1975386,0
+WEC.US,D,20251126,000000,111.49,112.405,111.49,112.24,1324877,0
+WEC.US,D,20251128,000000,112.115,112.66,111.94,112.07,1040283,0
+WEC.US,D,20251201,000000,111.79,111.96,109.28,109.34,2231781,0
+WEC.US,D,20251202,000000,109.76,109.8485,107.78,108.09,2503455,0
+WEC.US,D,20251203,000000,108.125,108.65,106.69,107.29,1865053,0
+WEC.US,D,20251204,000000,106.905,107.59,105.99,106.28,2351764,0
+WEC.US,D,20251205,000000,106.42,106.83,105.63,105.71,2530575,0
+WEC.US,D,20251208,000000,105.89,105.89,104.37,104.76,2711303,0
+WEC.US,D,20251209,000000,105.245,105.89,104.46,104.64,2100279,0
+WEC.US,D,20251210,000000,104.34,104.7319,103.59,103.66,1863210,0
+WEC.US,D,20251211,000000,103.885,104.95,103.055,103.48,1958680,0
+WEC.US,D,20251212,000000,103.145,104.25,102.95,103.88,2801128,0
+WEC.US,D,20251215,000000,104.09,105.359,104,105.26,2288391,0
+WEC.US,D,20251216,000000,105.32,105.825,104.23,104.48,2144523,0
+WEC.US,D,20251217,000000,104.5,104.98,103.95,104.76,1897409,0
+WEC.US,D,20251218,000000,104.62,105.75,104.62,105.25,2097872,0
+WEC.US,D,20251219,000000,105.3,105.815,103.91,103.94,4767952,0
+WEC.US,D,20251222,000000,103,104.99,103,104.87,2119941,0
+WEC.US,D,20251223,000000,104.83,105.61,104.54,105.02,1530599,0
+WEC.US,D,20251224,000000,105.085,105.59,104.92,105.55,616728,0
+WEC.US,D,20251226,000000,105.185,105.68,104.955,105.5,869038,0
+WEC.US,D,20251229,000000,105.71,106.39,105.62,105.73,1288374,0
+WEC.US,D,20251230,000000,105.84,106.37,105.5901,106.09,1432529,0
+WEC.US,D,20251231,000000,106.015,106.0799,105.4,105.46,1295513,0
+WEC.US,D,20260102,000000,105.585,107.31,104.866,106.47,1898778,0
+WEC.US,D,20260105,000000,105.85,106.09,104,105.41,3238263,0
+WEC.US,D,20260106,000000,105.545,106.2,105.075,105.95,2039129,0
+WEC.US,D,20260107,000000,106.165,106.64,104.645,105.04,1618842,0
+WEC.US,D,20260108,000000,105.13,106.83,104.955,105.23,1749397,0
+WEC.US,D,20260109,000000,104.96,106.5099,104.555,104.65,1765029,0
+WEC.US,D,20260112,000000,104.53,105.55,104.41,105,1893606,0
+WEC.US,D,20260113,000000,104.69,106.04,104.48,105.96,1315970,0
+WEC.US,D,20260114,000000,106.13,107.465,106.1,107.07,1468697,0
+WEC.US,D,20260115,000000,107.23,108.31,106.95,108.16,2050069,0
+WEC.US,D,20260116,000000,107.51,108.8999,107.14,108.59,1638105,0
+WEC.US,D,20260120,000000,108.295,109.35,107.565,109.06,2842857,0
+WEC.US,D,20260121,000000,109.735,110.29,108.4,109.52,1888035,0
+WEC.US,D,20260122,000000,109.51,110.11,108.09,109.35,2264671,0
+WEC.US,D,20260123,000000,109.06,109.225,107.87,109.1,3547558,0
+WEC.US,D,20260126,000000,109.97,110.66,109.32,109.7,2614839,0
+WEC.US,D,20260127,000000,109.61,110.78,109.31,110.35,2364783,0
+WEC.US,D,20260128,000000,110.26,110.87,109.74,110.04,1727981,0
+WEC.US,D,20260129,000000,109.96,111.45,109.51,110.41,3225527,0
+WEC.US,D,20260130,000000,110.01,110.92,109.06,110.67,3270210,0
+WEC.US,D,20260202,000000,110.96,111.38,109.1,109.84,2703657,0
+WEC.US,D,20260203,000000,110.015,112.45,109.6,112.26,2567697,0
+WEC.US,D,20260204,000000,112.91,113.96,112.37,113.33,3417343,0
+WEC.US,D,20260205,000000,114.635,116.52,111.79,111.94,4899709,0
+WEC.US,D,20260206,000000,113.09,113.8552,110.74,111.42,2980688,0
+WEC.US,D,20260209,000000,111.04,111.55,110.44,111.32,1744223,0
+WEC.US,D,20260210,000000,111.785,114.105,111.42,112.92,1986943,0
+WEC.US,D,20260211,000000,112.915,113.88,112.085,113.13,2556112,0
+WEC.US,D,20260212,000000,113.37,115.61,113.02,114.03,3431889,0
+WEC.US,D,20260213,000000,112.82,115.81,112.26,115.79,3962509,0
+WEC.US,D,20260217,000000,116.51,117.345,115.295,115.45,2662887,0
+WEC.US,D,20260218,000000,113.72,113.72,113.34,113.72,2829359,0
diff --git a/daily/us/nyse stocks/2/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/wfg.us.txt b/daily/us/nyse stocks/2/wfg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4aacfaabd849a773c83e63d7ecfbdd556bb2b6bd
--- /dev/null
+++ b/daily/us/nyse stocks/2/wfg.us.txt	
@@ -0,0 +1,1268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WFG.US,D,20210202,000000,65.3659,67.413,61.1031,61.1031,59964.462032691,0
+WFG.US,D,20210203,000000,63.8805,65.9335,62.9805,64.8877,74356.456962086,0
+WFG.US,D,20210204,000000,64.9075,66.1489,64.3161,65.5913,105282.97053909,0
+WFG.US,D,20210205,000000,66.8335,68.4172,66.5497,67.4081,131418.5350303,0
+WFG.US,D,20210208,000000,68.6415,69.1614,66.4723,68.955,104218.76308545,0
+WFG.US,D,20210209,000000,68.955,69.1516,67.7038,68.2416,60438.114971338,0
+WFG.US,D,20210210,000000,67.9479,69.7172,67.3238,69.7172,48313.607514189,0
+WFG.US,D,20210211,000000,70.1676,70.2361,69.1118,70.1577,52694.393310567,0
+WFG.US,D,20210212,000000,70.1081,72.8269,69.1714,72.7485,150229.61110005,0
+WFG.US,D,20210216,000000,73.3549,77.081,70.9297,71.5171,118978.59487146,0
+WFG.US,D,20210217,000000,71.5757,72.9253,68.1344,69.1316,112318.22833631,0
+WFG.US,D,20210218,000000,68.9362,68.9362,65.8065,67.1948,178219.47645745,0
+WFG.US,D,20210219,000000,67.4875,68.7586,67.1352,68.0452,100495.04476992,0
+WFG.US,D,20210222,000000,68.3577,68.3577,66.1975,67.2047,122708.35982025,0
+WFG.US,D,20210223,000000,66.9219,67.1451,64.1733,65.2579,166318.6944309,0
+WFG.US,D,20210224,000000,66.1291,67.0777,64.8381,66.4327,141054.85290124,0
+WFG.US,D,20210225,000000,66.902,67.9181,66.0794,66.5696,186507.39511156,0
+WFG.US,D,20210226,000000,66.4912,68.1434,64.7199,66.7939,155088.08092391,0
+WFG.US,D,20210301,000000,68.0452,68.838,66.0129,66.1687,104903.04041597,0
+WFG.US,D,20210302,000000,66.0794,67.2741,61.6112,62.277,228539.55844152,0
+WFG.US,D,20210303,000000,62.5786,64.7686,62.5588,64.0363,163282.27676251,0
+WFG.US,D,20210304,000000,64.0462,64.0462,61.1716,62.1202,188843.41109408,0
+WFG.US,D,20210305,000000,62.8336,63.7823,60.2834,63.7823,142047.50852798,0
+WFG.US,D,20210308,000000,63.7823,65.6795,63.7823,64.0264,139125.97689152,0
+WFG.US,D,20210309,000000,65.4851,66.6281,64.6932,64.8877,78490.338567043,0
+WFG.US,D,20210310,000000,64.7785,65.1805,63.05,63.1561,149622.9322297,0
+WFG.US,D,20210311,000000,64.075,64.8579,63.4489,64.5453,145348.97028757,0
+WFG.US,D,20210312,000000,64.5553,65.3173,63.8021,65.3173,149292.38294485,0
+WFG.US,D,20210315,000000,65.3859,66.0407,63.7624,65.1031,119398.83588299,0
+WFG.US,D,20210316,000000,65.5139,67.4478,64.9949,65.5227,182891.50842249,0
+WFG.US,D,20210317,000000,65.5139,66.3067,63.9291,64.0809,260423.45561793,0
+WFG.US,D,20210318,000000,64.4927,66.4357,63.5124,63.9143,265860.38669027,0
+WFG.US,D,20210319,000000,63.7674,64.7845,63.2484,64.3072,149208.73785143,0
+WFG.US,D,20210322,000000,64.5821,66.6113,64.5821,64.7577,172140.59448741,0
+WFG.US,D,20210323,000000,64.4143,65.1507,62.5052,62.7483,241246.55823599,0
+WFG.US,D,20210324,000000,62.6292,63.5273,60.8948,60.9244,203475.25580943,0
+WFG.US,D,20210325,000000,60.6387,62.923,60.1783,62.923,215118.04815025,0
+WFG.US,D,20210326,000000,64.1792,65.8373,63.8259,65.0027,246893.10592799,0
+WFG.US,D,20210329,000000,65.5039,65.9445,63.6305,63.9539,193420.71247139,0
+WFG.US,D,20210330,000000,63.5719,65.2965,62.9041,64.9253,191612.76912684,0
+WFG.US,D,20210331,000000,65.6597,71.0647,65.5227,70.6519,593332.94297639,0
+WFG.US,D,20210401,000000,70.9764,72.9481,69.4661,72.5154,369161.06929252,0
+WFG.US,D,20210405,000000,73.5553,75.1628,73.0245,74.6429,326563.5457528,0
+WFG.US,D,20210406,000000,74.0663,76.3308,73.5265,74.0852,215879.92394093,0
+WFG.US,D,20210407,000000,74.7322,78.36,74.7322,77.9184,517867.93658343,0
+WFG.US,D,20210408,000000,78.5773,80.3813,78.3897,80.3813,360865.08846073,0
+WFG.US,D,20210409,000000,80.7345,80.9597,78.6348,79.2828,223778.84252202,0
+WFG.US,D,20210412,000000,78.5475,81.9401,78.4294,80.4199,361625.95647919,0
+WFG.US,D,20210413,000000,80.8029,81.5293,80.028,80.2433,261192.38581407,0
+WFG.US,D,20210414,000000,80.6462,82.9017,80.4993,82.2051,363107.38162772,0
+WFG.US,D,20210415,000000,83.118,83.3631,80.8715,81.2555,396230.83862229,0
+WFG.US,D,20210416,000000,82.4105,84.4408,81.5541,83.4028,346698.83450635,0
+WFG.US,D,20210419,000000,84.6184,86.7755,82.2785,82.8034,397332.3336477,0
+WFG.US,D,20210420,000000,82.8134,82.8937,78.9295,80.1064,220022.87549577,0
+WFG.US,D,20210421,000000,79.3423,79.7442,73.6635,75.5558,625189.63030313,0
+WFG.US,D,20210422,000000,76.2424,76.2424,73.9274,75.4476,309590.64619389,0
+WFG.US,D,20210423,000000,75.9001,77.3895,74.8205,75.9388,489879.07899824,0
+WFG.US,D,20210426,000000,77.2238,78.0077,75.2908,76.8596,348892.75460727,0
+WFG.US,D,20210427,000000,76.8696,79.1935,76.8696,77.8023,379348.63856226,0
+WFG.US,D,20210428,000000,78.4096,78.4592,76.674,77.5473,242824.72951667,0
+WFG.US,D,20210429,000000,78.8025,79.3622,75.7324,76.4776,235558.69188339,0
+WFG.US,D,20210430,000000,75.7512,76.7872,74.752,75.8406,298249.17774382,0
+WFG.US,D,20210503,000000,76.1244,78.8909,76.1244,77.576,455389.08288707,0
+WFG.US,D,20210504,000000,77.8122,81.2257,77.3895,80.9499,502623.36636447,0
+WFG.US,D,20210505,000000,82.3916,83.2341,81.2555,82.8918,262708.07521775,0
+WFG.US,D,20210506,000000,82.9404,84.8535,81.4499,84.6382,499934.63010849,0
+WFG.US,D,20210507,000000,85.7168,85.7168,81.8231,84.8138,525724.52873171,0
+WFG.US,D,20210510,000000,85.9708,89.7653,84.9319,85.2464,618012.27662432,0
+WFG.US,D,20210511,000000,84.2363,84.2363,80.2344,82.7746,592685.95321764,0
+WFG.US,D,20210512,000000,82.6179,83.4028,77.3498,78.8998,569266.33483208,0
+WFG.US,D,20210513,000000,78.9196,79.9209,76.9996,77.1642,406843.68776461,0
+WFG.US,D,20210514,000000,78.2528,79.2431,76.7624,77.194,468812.60872277,0
+WFG.US,D,20210517,000000,77.4788,78.7033,74.3402,75.1728,523137.57746892,0
+WFG.US,D,20210518,000000,74.6627,75.2809,73.4173,73.9076,456091.50011736,0
+WFG.US,D,20210519,000000,71.4755,75.1152,69.2588,73.8491,799235.92203944,0
+WFG.US,D,20210520,000000,74.2211,75.4664,72.8985,74.7917,503314.69810046,0
+WFG.US,D,20210521,000000,75.1728,75.648,73.722,74.4484,492736.11321327,0
+WFG.US,D,20210524,000000,74.9276,77.076,74.8304,76.7724,228747.15951676,0
+WFG.US,D,20210525,000000,77.066,77.3002,74.6528,75.0954,485752.25179875,0
+WFG.US,D,20210526,000000,74.5456,75.4664,73.0641,74.5555,448528.16968216,0
+WFG.US,D,20210527,000000,74.9872,77.0561,74.9872,76.438,544439.86644151,0
+WFG.US,D,20210528,000000,77.3994,79.4386,75.0457,75.526,407549.12831153,0
+WFG.US,D,20210601,000000,76.0549,77.1841,75.7324,75.7512,495576.01530073,0
+WFG.US,D,20210602,000000,75.6828,75.9874,72.2316,73.9869,873591.37122931,0
+WFG.US,D,20210603,000000,73.1335,74.0366,72.5947,73.0245,370028.76116523,0
+WFG.US,D,20210604,000000,72.8687,74.0147,71.7603,72.437,489601.94164052,0
+WFG.US,D,20210607,000000,72.2019,73.7319,70.0347,70.7015,583372.12245387,0
+WFG.US,D,20210608,000000,71.0746,71.0746,69.468,69.6228,480723.46847142,0
+WFG.US,D,20210609,000000,70.2798,72.9183,69.476,72.2217,549063.52534048,0
+WFG.US,D,20210610,000000,72.7705,73.2219,70.3194,70.5338,382053.4991736,0
+WFG.US,D,20210611,000000,70.771,71.5935,70.2897,70.4762,306586.47723621,0
+WFG.US,D,20210614,000000,70.3383,71.5539,69.0682,69.2012,358386.97659662,0
+WFG.US,D,20210615,000000,69.1128,69.4164,66.1111,68.4262,885115.24644937,0
+WFG.US,D,20210616,000000,68.3468,69.986,68.195,69.1724,548457.85424234,0
+WFG.US,D,20210617,000000,68.4748,69.231,66.3662,66.9745,427140.22007173,0
+WFG.US,D,20210618,000000,66.2461,68.1553,66.0298,67.8308,432561.02678871,0
+WFG.US,D,20210621,000000,67.9191,70.1637,67.9191,69.5644,395229.11304566,0
+WFG.US,D,20210622,000000,70.1825,70.6856,69.081,69.9474,289899.78498491,0
+WFG.US,D,20210623,000000,70.4395,70.4792,68.4609,69.7995,326267.2607231,0
+WFG.US,D,20210624,000000,69.7995,70.6558,69.2964,70.381,188453.40324885,0
+WFG.US,D,20210625,000000,70.5278,71.3951,68.9034,68.972,195038.18686825,0
+WFG.US,D,20210628,000000,69.3064,69.5644,68.057,68.4212,293286.90738234,0
+WFG.US,D,20210629,000000,68.3716,70.0258,68.3716,68.5393,148129.41381465,0
+WFG.US,D,20210630,000000,68.5294,70.6558,68.0273,70.5566,396515.03038548,0
+WFG.US,D,20210701,000000,70.8722,71.3604,70.1736,71.0399,129523.92327572,0
+WFG.US,D,20210702,000000,71.0498,71.5311,69.7499,70.4197,206971.21760552,0
+WFG.US,D,20210706,000000,69.6804,69.7598,67.7911,68.5194,207859.06492243,0
+WFG.US,D,20210707,000000,70.4792,73.5503,70.4792,73.3429,958583.85609455,0
+WFG.US,D,20210708,000000,71.8575,73.9532,71.1183,73.7369,615981.61562139,0
+WFG.US,D,20210709,000000,74.0921,74.6419,73.2933,73.8153,340468.78670482,0
+WFG.US,D,20210712,000000,73.6486,74.0822,72.6633,73.2447,191970.52826136,0
+WFG.US,D,20210713,000000,72.7913,73.3331,71.3653,71.7682,501091.55260544,0
+WFG.US,D,20210714,000000,71.7682,72.1969,70.8027,71.4626,241363.45981234,0
+WFG.US,D,20210715,000000,71.1967,71.1967,68.7656,69.6328,498667.86044066,0
+WFG.US,D,20210716,000000,70.3612,70.3612,66.5706,67.0042,621169.62695789,0
+WFG.US,D,20210719,000000,65.6448,65.8721,63.7059,65.2419,487351.58629585,0
+WFG.US,D,20210720,000000,65.7143,67.1015,64.7349,66.8564,459858.55263792,0
+WFG.US,D,20210721,000000,67.0529,69.4452,66.9943,69.1992,493086.81794231,0
+WFG.US,D,20210722,000000,69.1992,70.4494,68.1265,70.2322,323006.1098519,0
+WFG.US,D,20210723,000000,70.2322,71.9746,70.0942,70.4395,277113.17118587,0
+WFG.US,D,20210726,000000,70.765,71.2264,69.5644,70.508,271255.999102,0
+WFG.US,D,20210727,000000,69.987,70.4792,68.8598,69.9573,323088.74717312,0
+WFG.US,D,20210728,000000,70.0456,70.4981,68.4282,68.9332,335184.02923618,0
+WFG.US,D,20210729,000000,70.8821,71.5807,69.8302,71.1768,313676.15473277,0
+WFG.US,D,20210730,000000,70.6757,70.9019,69.3064,70.5467,359205.28763104,0
+WFG.US,D,20210802,000000,70.636,71.9845,69.6804,70.242,163662.20688564,0
+WFG.US,D,20210803,000000,69.9672,71.7365,69.8094,69.987,256137.40040928,0
+WFG.US,D,20210804,000000,69.8978,70.9416,69.8779,70.1637,198123.98537493,0
+WFG.US,D,20210805,000000,70.6658,70.6658,69.219,69.3361,151728.16837615,0
+WFG.US,D,20210806,000000,69.3758,69.9474,68.1265,68.6088,204436.67049766,0
+WFG.US,D,20210809,000000,68.195,69.3262,67.9092,68.8746,440422.65779804,0
+WFG.US,D,20210810,000000,69.1992,71.0498,68.5492,70.7452,256168.64134779,0
+WFG.US,D,20210811,000000,71.2363,71.4923,70.7055,71.4923,325929.65703279,0
+WFG.US,D,20210812,000000,71.2959,72.6533,71.1768,72.3477,381426.66485905,0
+WFG.US,D,20210813,000000,72.3477,73.0571,71.9746,72.4469,402288.55737591,0
+WFG.US,D,20210816,000000,71.7682,72.6633,71.2562,71.9051,385582.71745262,0
+WFG.US,D,20210817,000000,71.5122,71.7385,68.9332,69.0314,455917.15552505,0
+WFG.US,D,20210818,000000,69.4948,72.8507,69.4948,70.6062,353329.9756474,0
+WFG.US,D,20210819,000000,69.5931,69.7202,67.0529,67.4557,302725.70190014,0
+WFG.US,D,20210820,000000,67.1709,67.1709,65.2023,66.5507,288602.78215078,0
+WFG.US,D,20210823,000000,67.2801,69.3858,66.5905,69.209,169188.82968465,0
+WFG.US,D,20210824,000000,69.4154,73.2735,69.4154,72.3577,545463.76300676,0
+WFG.US,D,20210825,000000,72.3973,74.9971,71.7385,74.6617,428492.65037739,0
+WFG.US,D,20210826,000000,74.7609,75.9914,73.7469,74.0525,339406.59479561,0
+WFG.US,D,20210827,000000,73.6287,76.4131,73.6287,76.3168,347759.01087115,0
+WFG.US,D,20210830,000000,76.7782,78.0881,76.554,77.4878,359633.59082024,0
+WFG.US,D,20210831,000000,77.8817,78.4622,75.647,75.9318,402162.58584969,0
+WFG.US,D,20210901,000000,75.5578,76.9946,72.6157,74.2579,412753.26400339,0
+WFG.US,D,20210902,000000,74.5625,76.562,74.5019,76.168,319404.33197377,0
+WFG.US,D,20210903,000000,75.9318,79.4366,75.9318,79.13,456022.97160709,0
+WFG.US,D,20210907,000000,79.4167,80.9905,78.353,78.5306,427809.3808191,0
+WFG.US,D,20210908,000000,78.0087,78.8551,77.4382,78.1764,252613.22099131,0
+WFG.US,D,20210909,000000,78.0385,79.2292,77.1622,78.4026,370105.35185318,0
+WFG.US,D,20210910,000000,79.1697,80.027,78.098,78.4126,249272.45611553,0
+WFG.US,D,20210913,000000,79.2292,79.2292,76.5728,76.8864,265008.81917292,0
+WFG.US,D,20210914,000000,77.3092,77.8618,74.9773,75.1152,340169.47835849,0
+WFG.US,D,20210915,000000,75.1241,77.0045,74.751,76.946,321743.37127292,0
+WFG.US,D,20210916,000000,77.0938,77.3786,75.8336,76.5124,229018.25024122,0
+WFG.US,D,20210917,000000,76.4826,77.1136,75.9418,76.7882,232837.7069167,0
+WFG.US,D,20210920,000000,75.4298,75.6074,73.2011,75.4585,405889.32748185,0
+WFG.US,D,20210921,000000,76.158,77.1236,74.7411,77.1236,292163.24136832,0
+WFG.US,D,20210922,000000,77.459,79.9179,77.4192,79.4833,307115.55764641,0
+WFG.US,D,20210923,000000,80.2631,81.9521,79.7403,79.7889,305427.53919485,0
+WFG.US,D,20210924,000000,79.2858,82.0314,79.2858,81.5769,180157.42241706,0
+WFG.US,D,20210927,000000,81.9223,84.3514,81.7149,84.0448,268811.14372082,0
+WFG.US,D,20210928,000000,83.3938,83.6896,81.0629,81.5175,190932.52288517,0
+WFG.US,D,20210929,000000,82.218,84.3712,81.3686,83.9466,319453.71281205,0
+WFG.US,D,20210930,000000,83.9267,84.263,81.9123,83.1756,264409.19470803,0
+WFG.US,D,20211001,000000,83.5804,84.1638,82.0215,84.134,463739.4834182,0
+WFG.US,D,20211004,000000,84.1044,84.5488,82.5444,83.0088,201902.12338979,0
+WFG.US,D,20211005,000000,83.2152,83.9267,82.3966,83.117,199481.45454164,0
+WFG.US,D,20211006,000000,82.09,84.786,82.0314,84.2334,333621.98231085,0
+WFG.US,D,20211007,000000,84.2334,85.0618,82.8302,84.667,434352.84577789,0
+WFG.US,D,20211008,000000,85.3982,86.2516,83.7292,85.822,281927.2990325,0
+WFG.US,D,20211011,000000,86.4054,88.0051,86.0105,86.4848,129038.17707055,0
+WFG.US,D,20211012,000000,87.235,89.8417,87.235,88.7661,417730.65094801,0
+WFG.US,D,20211013,000000,89.6046,90.6326,88.8931,89.7733,216217.52763123,0
+WFG.US,D,20211014,000000,90.7794,91.3034,88.7859,90.2664,232173.58503038,0
+WFG.US,D,20211015,000000,90.7695,90.9283,89.8417,90.198,210629.43072741,0
+WFG.US,D,20211018,000000,90.0094,90.0094,88.9824,89.1114,204181.70412856,0
+WFG.US,D,20211019,000000,89.0717,89.5778,86.07,86.1881,340419.40586654,0
+WFG.US,D,20211020,000000,86.0998,87.3531,86.0998,87.1854,203972.08750891,0
+WFG.US,D,20211021,000000,86.07,86.1296,83.1368,84.5191,387456.1659908,0
+WFG.US,D,20211022,000000,84.8058,85.437,83.759,83.759,204978.85194658,0
+WFG.US,D,20211025,000000,83.493,84.6481,83.1368,83.9267,238779.53186619,0
+WFG.US,D,20211026,000000,84.3018,84.3018,80.8755,81.3091,373794.80591358,0
+WFG.US,D,20211027,000000,81.6365,81.6365,79.4237,80.1937,292017.11439789,0
+WFG.US,D,20211028,000000,80.4011,81.9421,78.357,81.6851,294774.37916413,0
+WFG.US,D,20211029,000000,81.9521,81.9521,77.7894,79.0387,430192.76209547,0
+WFG.US,D,20211101,000000,79.3155,80.0359,78.3669,79.1171,243311.48349404,0
+WFG.US,D,20211102,000000,78.9305,79.2461,77.5086,79.2461,326093.923903,0
+WFG.US,D,20211103,000000,79,82.2775,79,82.2279,343288.53334809,0
+WFG.US,D,20211104,000000,82.3767,83.7392,81.8528,82.3073,229829.50687018,0
+WFG.US,D,20211105,000000,82.3966,82.7905,81.6563,82.5941,166703.66341507,0
+WFG.US,D,20211108,000000,83.2351,83.3641,82.0999,82.5444,144832.99091611,0
+WFG.US,D,20211109,000000,82.4353,82.8501,81.8528,82.2378,246731.86237441,0
+WFG.US,D,20211110,000000,82.3271,83.3542,81.2118,81.4479,202850.43703929,0
+WFG.US,D,20211111,000000,81.6365,82.6724,81.4579,81.9818,172092.22142134,0
+WFG.US,D,20211112,000000,82.0701,82.6625,81.5869,82.2775,130385.56851517,0
+WFG.US,D,20211115,000000,82.2775,83.0386,81.5889,82.8004,114576.64585868,0
+WFG.US,D,20211116,000000,82.5742,84.263,82.5544,83.5606,200813.72940312,0
+WFG.US,D,20211117,000000,83.6598,84.9338,82.5544,84.6282,195778.89944252,0
+WFG.US,D,20211118,000000,84.6184,86.4352,84.4298,86.207,250505.96930043,0
+WFG.US,D,20211119,000000,86.4352,86.8599,85.31,85.5759,338080.36656739,0
+WFG.US,D,20211122,000000,85.7247,87.5505,85.5164,86.3161,204320.77669352,0
+WFG.US,D,20211123,000000,86.3558,86.3558,84.5191,85.4965,109040.95310976,0
+WFG.US,D,20211124,000000,85.1512,86.1683,84.8554,85.8418,113043.82432744,0
+WFG.US,D,20211126,000000,83.6102,84.2432,82.475,82.6923,155834.84013145,0
+WFG.US,D,20211129,000000,83.0287,83.4336,82.0116,82.5345,221655.46647579,0
+WFG.US,D,20211130,000000,81.6851,82.3569,78.9206,80.9241,439273.79747876,0
+WFG.US,D,20211201,000000,82.4254,84.5688,81.5373,81.7735,337400.12032572,0
+WFG.US,D,20211202,000000,82.1297,84.283,81.7833,84.0348,273293.71451039,0
+WFG.US,D,20211203,000000,84.7264,86.2368,83.117,84.2134,248608.33422922,0
+WFG.US,D,20211206,000000,84.8644,85.0132,83.4732,84.786,196302.94099166,0
+WFG.US,D,20211207,000000,85.812,88.5477,85.7346,87.5416,187096.94185434,0
+WFG.US,D,20211208,000000,88.0537,88.8643,87.1953,87.2449,142157.35569886,0
+WFG.US,D,20211209,000000,86.5632,87.8671,86.0304,87.5704,165241.38593852,0
+WFG.US,D,20211210,000000,87.9563,88.4585,86.3112,87.4027,187015.31230534,0
+WFG.US,D,20211213,000000,87.9763,88.0537,85.2653,86.5731,175583.14435639,0
+WFG.US,D,20211214,000000,86.2864,87.5605,85.18,85.2901,178278.93501784,0
+WFG.US,D,20211215,000000,85.3,86.5245,83.0584,86.5245,191171.36489892,0
+WFG.US,D,20211216,000000,87.7877,88.8345,86.9829,87.4126,212304.34814024,0
+WFG.US,D,20211217,000000,87.0871,88.3413,85.7922,86.207,332915.53399173,0
+WFG.US,D,20211220,000000,84.8644,85.8716,83.63,85.4171,484303.07536094,0
+WFG.US,D,20211221,000000,86.3161,86.6912,84.529,85.9311,253159.43352906,0
+WFG.US,D,20211222,000000,86.5731,87.7281,86.2516,87.6101,99521.536815173,0
+WFG.US,D,20211223,000000,88.2421,89.9112,87.5317,89.5649,232260.25344042,0
+WFG.US,D,20211227,000000,89.6641,95.9581,89.2979,95.8301,341246.78685086,0
+WFG.US,D,20211228,000000,95.8799,95.8857,93.5638,93.6531,161697.05107635,0
+WFG.US,D,20211229,000000,93.4745,94.4936,91.9504,94.2564,229676.32549427,0
+WFG.US,D,20211230,000000,94.9788,96.5823,93.6531,94.4936,289778.85231973,0
+WFG.US,D,20211231,000000,93.8903,94.8697,93.3882,94.3755,116179.00367239,0
+WFG.US,D,20220103,000000,95.0085,96.2658,93.1182,93.3356,210592.14315565,0
+WFG.US,D,20220104,000000,94.4053,94.9887,91.357,91.8512,163686.39341867,0
+WFG.US,D,20220105,000000,91.8312,92.3462,89.5212,89.7931,273432.78707535,0
+WFG.US,D,20220106,000000,89.9509,91.218,89.0409,91.099,187398.2657451,0
+WFG.US,D,20220107,000000,91.1684,93.3951,90.2436,90.8816,208618.92516869,0
+WFG.US,D,20220110,000000,91.3868,91.8512,89.2087,91.3172,338410.91585223,0
+WFG.US,D,20220111,000000,92.129,93.8208,90.9809,93.4646,312620.00945681,0
+WFG.US,D,20220112,000000,94.5333,98.2246,94.5233,98.1065,248079.25381902,0
+WFG.US,D,20220113,000000,98.4925,100.777,97.532,98.1264,294601.04234404,0
+WFG.US,D,20220114,000000,97.8584,97.9775,95.3945,96.2658,322803.54763772,0
+WFG.US,D,20220118,000000,96.6319,97.3007,94.2068,95.8203,253865.8818482,0
+WFG.US,D,20220119,000000,96.0177,97.5667,95.0681,95.2655,213931.90025922,0
+WFG.US,D,20220120,000000,95.4938,95.6813,91.9106,92.0694,300568.06159877,0
+WFG.US,D,20220121,000000,90.9908,91.357,87.1109,87.7341,460340.26775424,0
+WFG.US,D,20220124,000000,85.6562,88.0119,84.8545,87.8731,367377.31248102,0
+WFG.US,D,20220125,000000,86.8341,90.575,85.6066,89.674,241227.410564,0
+WFG.US,D,20220126,000000,92,92,88.9219,89.5549,445082.59649655,0
+WFG.US,D,20220127,000000,90.4163,92.1092,89.3476,89.8527,244531.89564022,0
+WFG.US,D,20220128,000000,89.7336,91.8015,88.1599,91.5544,258931.95274729,0
+WFG.US,D,20220131,000000,91.5346,92.5735,89.7336,91.485,274020.31827372,0
+WFG.US,D,20220201,000000,91.6934,94.306,91.6934,93.9696,183257.32973468,0
+WFG.US,D,20220202,000000,94.6722,97.2353,94.0292,96.0673,364295.54506318,0
+WFG.US,D,20220203,000000,94.8101,98.7624,94.8101,96.9584,259398.55128047,0
+WFG.US,D,20220204,000000,96.9584,96.9872,94.6821,94.9193,181133.95368844,0
+WFG.US,D,20220207,000000,94.6325,95.0135,91.9206,94.2366,227538.8406371,0
+WFG.US,D,20220208,000000,94.9491,97.2055,93.7613,96.6221,306322.44091723,0
+WFG.US,D,20220209,000000,97.3543,98.2047,96.6717,97.265,170749.86883777,0
+WFG.US,D,20220210,000000,96.3045,99.1692,96.3045,96.9287,211214.94638136,0
+WFG.US,D,20220211,000000,97.2551,100.648,97.2551,98.4826,464679.73489002,0
+WFG.US,D,20220214,000000,98.4826,98.7098,96.7847,96.8691,187717.72953564,0
+WFG.US,D,20220215,000000,97.8584,98.0073,95.2805,96.0375,367185.83576113,0
+WFG.US,D,20220216,000000,95.8203,98.7723,93.8803,97.78,360266.47176805,0
+WFG.US,D,20220217,000000,97.3742,97.3742,95.6019,96.3145,237085.46678137,0
+WFG.US,D,20220218,000000,96.4533,97.8783,95.2953,95.5335,299116.86961654,0
+WFG.US,D,20220222,000000,95.0383,98.9212,95.0383,95.6615,270046.67245014,0
+WFG.US,D,20220223,000000,96.3145,96.5525,90.7934,90.8717,507134.15477593,0
+WFG.US,D,20220224,000000,88.6351,93.4447,88.2095,93.2175,538326.72021634,0
+WFG.US,D,20220225,000000,93.4447,96.6617,93.1381,96.6518,250480.77499518,0
+WFG.US,D,20220228,000000,95.7011,98.9807,95.3152,98.6999,293836.14323673,0
+WFG.US,D,20220301,000000,99.199,101.551,98.166,98.5709,407319.35624768,0
+WFG.US,D,20220302,000000,99.328,100.449,97.7999,98.9311,260200.73795954,0
+WFG.US,D,20220303,000000,99.2387,99.9234,97.1361,98.8021,251909.7959888,0
+WFG.US,D,20220304,000000,98.2047,98.2047,95.1029,96.2559,311216.18276844,0
+WFG.US,D,20220307,000000,95.8501,96.7103,90.7526,91.3371,417168.3140549,0
+WFG.US,D,20220308,000000,91.5544,91.733,85.9926,85.9926,500161.37885572,0
+WFG.US,D,20220309,000000,87.5863,90.3666,86.2993,90.3468,567387.84743286,0
+WFG.US,D,20220310,000000,90.5552,94.1572,89.7633,94.048,320210.54974168,0
+WFG.US,D,20220311,000000,94.9093,94.9093,92.5536,92.643,217028.7842602,0
+WFG.US,D,20220314,000000,93.3654,93.3654,87.9673,88.7541,337030.2679247,0
+WFG.US,D,20220315,000000,88.2095,93.3058,88.2095,93.1182,300289.91646885,0
+WFG.US,D,20220316,000000,94.6325,96.9882,91.614,93.8605,368697.49407596,0
+WFG.US,D,20220317,000000,93.93,96.6712,93.93,96.5595,274539.32096181,0
+WFG.US,D,20220318,000000,95.7459,98.3159,94.5948,98.1571,255079.2395889,0
+WFG.US,D,20220321,000000,98.1571,98.2365,90.4272,91.1912,330285.24852392,0
+WFG.US,D,20220322,000000,92.2133,92.3026,88.5815,90.0005,547516.5949983,0
+WFG.US,D,20220323,000000,89.4944,90.318,88.9289,89.9509,218617.03326298,0
+WFG.US,D,20220324,000000,90.3478,90.3478,86.1271,86.7657,350796.43631175,0
+WFG.US,D,20220325,000000,87.0534,87.2618,85.2078,85.8924,283220.27077778,0
+WFG.US,D,20220328,000000,85.5352,85.7138,83.3224,84.285,545322.67489738,0
+WFG.US,D,20220329,000000,84.9398,88.0755,84.1162,86.3588,222513.08062641,0
+WFG.US,D,20220330,000000,86.7259,87.7679,85.5749,86.0611,307182.07061226,0
+WFG.US,D,20220331,000000,85.5451,85.7436,81.6851,81.7943,337686.32763333,0
+WFG.US,D,20220401,000000,81.7347,81.7744,76.823,78.8273,587048.47547554,0
+WFG.US,D,20220404,000000,78.8174,79.1349,76.7336,78.351,292756.81919994,0
+WFG.US,D,20220405,000000,78.3411,79.3037,76.0192,76.3268,266092.17429854,0
+WFG.US,D,20220406,000000,75.4337,75.533,71.6333,72.437,420165.42860711,0
+WFG.US,D,20220407,000000,72.9331,73.2309,70.8692,72.3675,417714.52659266,0
+WFG.US,D,20220408,000000,72.7347,75.0487,72.5363,73.4689,301257.37779034,0
+WFG.US,D,20220411,000000,72.8935,75.4536,72.6355,73.598,305849.79575079,0
+WFG.US,D,20220412,000000,75.6718,76.8428,75.0063,75.2253,340872.90336099,0
+WFG.US,D,20220413,000000,75.8902,77.8846,75.8504,77.6862,191928.20182855,0
+WFG.US,D,20220414,000000,78.1724,78.3907,76.1978,76.8428,220313.11389222,0
+WFG.US,D,20220418,000000,76.6344,78.4701,76.436,77.6564,165420.76939189,0
+WFG.US,D,20220419,000000,77.8053,80.2363,77.5572,79.6013,224861.18987544,0
+WFG.US,D,20220420,000000,85.3169,89.5639,84.6124,88.1053,887467.38678725,0
+WFG.US,D,20220421,000000,89.4647,90.8638,86.5573,86.9641,692309.27502602,0
+WFG.US,D,20220422,000000,87.1725,87.6587,86.0413,86.6367,363019.70544546,0
+WFG.US,D,20220425,000000,85.5848,86.8053,84.007,86.329,424318.45788405,0
+WFG.US,D,20220426,000000,86.0016,86.7458,84.3246,85.307,404232.54996879,0
+WFG.US,D,20220427,000000,85.0986,86.5672,84.3644,86.2199,314651.67823195,0
+WFG.US,D,20220428,000000,86.7755,88.8792,85.555,88.8495,346315.88106659,0
+WFG.US,D,20220429,000000,89.4349,89.8517,86.974,87.1427,313347.62099235,0
+WFG.US,D,20220502,000000,87.3213,88.9387,86.509,88.2343,285269.07168048,0
+WFG.US,D,20220503,000000,88.6907,90.973,88.3137,90.5562,377597.13046148,0
+WFG.US,D,20220504,000000,90.9432,93.0666,90.0501,92.8384,330224.78219133,0
+WFG.US,D,20220505,000000,91.0722,92.8879,89.9906,91.7866,273033.70928024,0
+WFG.US,D,20220506,000000,91.3996,91.5882,88.9883,90.2684,285541.17017715,0
+WFG.US,D,20220509,000000,88.3831,90.1394,87.3114,89.4746,443306.90186273,0
+WFG.US,D,20220510,000000,89.8219,89.9906,85.8527,86.8252,283567.95219019,0
+WFG.US,D,20220511,000000,86.4183,87.2717,84.3246,84.7016,269792.71385325,0
+WFG.US,D,20220512,000000,83.5704,85.1482,82.737,84.4536,471842.9797579,0
+WFG.US,D,20220513,000000,84.652,86.0537,83.7392,85.3368,354489.92146098,0
+WFG.US,D,20220516,000000,85.2375,87.7183,84.0666,87.103,431591.5499228,0
+WFG.US,D,20220517,000000,88.1549,90.5661,87.4305,90.0799,417317.46434197,0
+WFG.US,D,20220518,000000,89.1173,90.3974,86.0016,86.6763,273622.24825082,0
+WFG.US,D,20220519,000000,86.6763,88.4873,86.5672,86.8053,261996.58803756,0
+WFG.US,D,20220520,000000,87.8969,87.8969,84.4436,86.4679,431956.36346278,0
+WFG.US,D,20220523,000000,87.4107,88.1251,85.6344,87.0137,290397.62445659,0
+WFG.US,D,20220524,000000,86.339,86.7607,82.3599,84.9398,587547.32271944,0
+WFG.US,D,20220525,000000,84.4436,88.3433,84.4436,87.9763,371310.6474162,0
+WFG.US,D,20220526,000000,88.3533,91.0821,88.3235,90.4173,316055.50492031,0
+WFG.US,D,20220527,000000,91.231,92.0396,89.7227,90.3081,466813.18865835,0
+WFG.US,D,20220531,000000,89.7425,92.258,89.7425,91.6676,532706.3746018,0
+WFG.US,D,20220601,000000,91.866,93.022,87.4801,87.4801,718939.65567228,0
+WFG.US,D,20220602,000000,87.4801,89.425,86.2199,88.7601,597438.60695947,0
+WFG.US,D,20220603,000000,91.2904,95.0314,91.2904,93.533,1024135.4072589,0
+WFG.US,D,20220606,000000,93.533,94.049,90.9233,93.0865,419075.019076,0
+WFG.US,D,20220607,000000,92.8782,92.8782,90.4867,91.36,380780.68287252,0
+WFG.US,D,20220608,000000,91.1317,91.5286,89.6938,90.705,670481.93673207,0
+WFG.US,D,20220609,000000,90.2585,90.4867,87.7083,87.9267,453699.04889109,0
+WFG.US,D,20220610,000000,86.0413,87.7281,85.5749,86.8847,444729.8762231,0
+WFG.US,D,20220613,000000,84.4436,84.652,80.4349,80.6233,496212.92733738,0
+WFG.US,D,20220614,000000,80.8715,83.8186,80.2661,80.9607,462378.99093484,0
+WFG.US,D,20220615,000000,81.3676,83.4514,80.6433,82.9453,500519.13799023,0
+WFG.US,D,20220616,000000,80.5539,81.6951,77.845,78.1129,446715.18747657,0
+WFG.US,D,20220617,000000,78.4006,78.8075,76.5252,77.458,652886.23394745,0
+WFG.US,D,20220621,000000,79.1912,79.8038,77.6074,78.225,353888.50221349,0
+WFG.US,D,20220622,000000,76.8005,77.3982,74.9079,76.0933,452267.60645166,0
+WFG.US,D,20220623,000000,74.6987,75.0374,71.0729,71.8399,932240.82142976,0
+WFG.US,D,20220624,000000,72.318,75.5853,71.5012,75.4259,556540.60255369,0
+WFG.US,D,20220627,000000,75.5654,77.717,75.0175,76.432,298965.18014373,0
+WFG.US,D,20220628,000000,76.9599,77.5476,74.6091,74.8083,539577.71874794,0
+WFG.US,D,20220629,000000,75.0075,75.2665,73.5831,74.9577,328509.93189867,0
+WFG.US,D,20220630,000000,73.6229,77.0695,73.4735,76.432,461248.48817779,0
+WFG.US,D,20220701,000000,76.4419,80.9543,76.4419,80.7551,281579.65479911,0
+WFG.US,D,20220705,000000,77.2687,77.4978,74.0214,75.1669,517544.14037493,0
+WFG.US,D,20220706,000000,75.665,78.992,75.665,78.5039,415202.6462225,0
+WFG.US,D,20220707,000000,79.3705,82.08,79.3705,81.5022,351551.42501045,0
+WFG.US,D,20220708,000000,81.6516,82.4186,80.1774,80.5659,352828.38471933,0
+WFG.US,D,20220711,000000,79.759,81.4923,79.1215,80.7651,225822.09254218,0
+WFG.US,D,20220712,000000,80.7551,83.4347,80.3467,81.7313,367956.14089314,0
+WFG.US,D,20220713,000000,80.3965,83.0412,78.7529,82.7673,431825.20821905,0
+WFG.US,D,20220714,000000,80.7053,81.8708,79.3705,81.4126,280321.76917393,0
+WFG.US,D,20220715,000000,82.578,83.6686,81.3129,81.8907,265876.66441682,0
+WFG.US,D,20220718,000000,82.837,84.6101,82.588,82.9167,145618.58227354,0
+WFG.US,D,20220719,000000,101.903,102.261,91.1446,95.8264,4005994.2735049,0
+WFG.US,D,20220720,000000,94.7904,102.564,93.7345,101.594,1015029.3719896,0
+WFG.US,D,20220721,000000,100.528,101.061,96.4738,97.4899,516571.36210614,0
+WFG.US,D,20220722,000000,97.3903,98.5657,95.8323,97.4998,435984.36236518,0
+WFG.US,D,20220725,000000,98.3764,99.6415,96.3842,99.6415,418767.49207645,0
+WFG.US,D,20220726,000000,99.2928,99.2928,95.1191,95.1888,351283.38393948,0
+WFG.US,D,20220727,000000,96.3643,96.3643,92.4296,93.9835,336373.47387953,0
+WFG.US,D,20220728,000000,96.9719,97.4899,92.5691,93.3062,320035.01534022,0
+WFG.US,D,20220729,000000,93.6747,94.4716,91.3737,93.2763,165870.23966914,0
+WFG.US,D,20220801,000000,93.2663,95.1191,93.107,93.2564,129970.80634407,0
+WFG.US,D,20220802,000000,92.7683,92.8579,89.9194,90.288,211485.40889242,0
+WFG.US,D,20220803,000000,90.6466,91.7024,89.8305,90.0588,146832.29633646,0
+WFG.US,D,20220804,000000,89.0627,90.0588,88.4153,89.0328,170431.95737129,0
+WFG.US,D,20220805,000000,88.2957,89.262,86.7916,89.1823,143062.6550575,0
+WFG.US,D,20220808,000000,89.7401,92.6089,89.7401,90.8956,239476.12477524,0
+WFG.US,D,20220809,000000,90.4374,90.5718,88.4949,89.1723,166558.91448069,0
+WFG.US,D,20220810,000000,90.1485,92.5392,90.1485,91.7323,168296.66389583,0
+WFG.US,D,20220811,000000,92.9575,95.1092,92.071,94.7306,193908.13881164,0
+WFG.US,D,20220812,000000,95.0693,95.5375,94.5812,94.9797,125635.96984805,0
+WFG.US,D,20220815,000000,93.7146,94.1081,91.7224,92.9775,102575.40265257,0
+WFG.US,D,20220816,000000,92.33,94.201,92.1407,93.8939,101887.73174016,0
+WFG.US,D,20220817,000000,92.6388,93.3859,91.8718,92.5491,95664.560957665,0
+WFG.US,D,20220818,000000,93.3958,94.631,92.5292,93.854,87897.393294463,0
+WFG.US,D,20220819,000000,93.1867,93.1966,91.6227,92.5491,107265.61944493,0
+WFG.US,D,20220822,000000,91.2143,92.4495,90.3278,90.4573,118453.0714856,0
+WFG.US,D,20220823,000000,89.9891,92.4595,89.9891,91.4036,111340.44606312,0
+WFG.US,D,20220824,000000,91.6227,92.4993,90.4772,90.7262,97673.363141207,0
+WFG.US,D,20220825,000000,91.6327,96.7428,90.9067,96.6531,195049.57213632,0
+WFG.US,D,20220826,000000,96.2945,96.2945,92.6189,93.8341,134478.31349254,0
+WFG.US,D,20220829,000000,92.6388,95.9658,92.6388,94.5513,98257.632441967,0
+WFG.US,D,20220830,000000,94.631,96.0156,91.7821,92.3599,88983.612166324,0
+WFG.US,D,20220831,000000,91.8519,91.9714,89.2022,89.3516,503331.94021881,0
+WFG.US,D,20220901,000000,88.1662,88.2459,84.6898,85.5265,219518.60982831,0
+WFG.US,D,20220902,000000,86.433,86.9111,84.3909,84.5105,104467.75253562,0
+WFG.US,D,20220906,000000,83.6737,84.4208,82.08,82.3091,115682.30985313,0
+WFG.US,D,20220907,000000,81.7313,82.8818,80.7452,82.07,143189.14634941,0
+WFG.US,D,20220908,000000,81.2731,82.9067,80.3666,82.7474,146267.1011194,0
+WFG.US,D,20220909,000000,83.4446,85.4269,83.096,85.0683,97221.608527217,0
+WFG.US,D,20220912,000000,85.0683,88.0766,85.0683,87.449,133295.72030303,0
+WFG.US,D,20220913,000000,84.9886,86.1043,83.4148,83.604,205424.86977096,0
+WFG.US,D,20220914,000000,83.5044,85.4867,83.0562,85.0085,145489.07928419,0
+WFG.US,D,20220915,000000,84.1917,85.5066,81.195,81.4424,234167.50611129,0
+WFG.US,D,20220916,000000,80.4065,80.5758,79.1514,80.1076,190788.02027768,0
+WFG.US,D,20220919,000000,79.4602,82.847,79.2012,82.6477,113971.66571482,0
+WFG.US,D,20220920,000000,81.2731,81.2731,76.8603,76.94,230762.28022095,0
+WFG.US,D,20220921,000000,76.96,77.71,75.15,75.19,1739152,0
+WFG.US,D,20220922,000000,75,76.085,74.72,74.94,135945,0
+WFG.US,D,20220923,000000,74.06,74.6,70.405,71.15,220456,0
+WFG.US,D,20220926,000000,70.5,72.12,69.965,70.34,228238,0
+WFG.US,D,20220927,000000,71.15,71.57,69.75,70.04,215755,0
+WFG.US,D,20220928,000000,70.63,73.01,69.6,72.88,294412,0
+WFG.US,D,20220929,000000,71.9,71.9,69.98,71.75,226806,0
+WFG.US,D,20220930,000000,73.2,74.86,72.15,72.49,231138,0
+WFG.US,D,20221003,000000,73.75,76.21,73.75,75.31,267867,0
+WFG.US,D,20221004,000000,76.51,77.76,75.6948,76.45,200058,0
+WFG.US,D,20221005,000000,74.69,75.54,74.1418,74.55,242909,0
+WFG.US,D,20221006,000000,74.02,74.02,71.07,71.24,152205,0
+WFG.US,D,20221007,000000,71.06,71.98,69.51,71.87,178538,0
+WFG.US,D,20221010,000000,72.69,74.635,72.69,73.22,203120,0
+WFG.US,D,20221011,000000,73.22,75.46,72.64,74.6,194559,0
+WFG.US,D,20221012,000000,74.67,74.67,73.67,73.85,78351,0
+WFG.US,D,20221013,000000,72.06,75.46,71.68,74.14,121623,0
+WFG.US,D,20221014,000000,74.23,74.62,72.48,74.34,119995,0
+WFG.US,D,20221017,000000,76.33,76.4,74.58,74.77,125994,0
+WFG.US,D,20221018,000000,75.91,75.99,74.07,74.22,110223,0
+WFG.US,D,20221019,000000,73.77,73.77,71.55,71.74,122321,0
+WFG.US,D,20221020,000000,71.7,72.7721,70.54,70.66,95917,0
+WFG.US,D,20221021,000000,70.13,72.83,70.13,72.77,172525,0
+WFG.US,D,20221024,000000,71.94,74.14,71.52,74.02,124437,0
+WFG.US,D,20221025,000000,73.67,75.02,73.17,73.89,148974,0
+WFG.US,D,20221026,000000,73.64,75.84,72.69,75.25,232161,0
+WFG.US,D,20221027,000000,76.71,77.88,74.52,74.66,147063,0
+WFG.US,D,20221028,000000,74.14,77.49,74.14,77.39,111726,0
+WFG.US,D,20221031,000000,76.07,76.23,74.92,75.03,110378,0
+WFG.US,D,20221101,000000,76.28,77,75.84,76.27,93404,0
+WFG.US,D,20221102,000000,76.25,76.27,72.62,72.7,95513,0
+WFG.US,D,20221103,000000,71.67,76.77,71.6,76.16,203184,0
+WFG.US,D,20221104,000000,77.93,79.26,77.14,78.1,105851,0
+WFG.US,D,20221107,000000,78.77,80.655,77.86,80.65,113816,0
+WFG.US,D,20221108,000000,80.98,80.98,78,79.19,161974,0
+WFG.US,D,20221109,000000,78.4,80.02,77.79,78.16,95666,0
+WFG.US,D,20221110,000000,80.65,83.795,80.65,83.06,95829,0
+WFG.US,D,20221111,000000,83.85,84.27,82.54,82.81,130465,0
+WFG.US,D,20221114,000000,82.69,82.985,81.17,81.89,81465,0
+WFG.US,D,20221115,000000,83.99,86.91,83.58,86.04,141029,0
+WFG.US,D,20221116,000000,85.73,85.79,83.62,84.31,75968,0
+WFG.US,D,20221117,000000,83.17,83.3,81.01,82.02,115017,0
+WFG.US,D,20221118,000000,82.1,83.32,81.01,81.51,82204,0
+WFG.US,D,20221121,000000,80.19,84,79.77,83.85,117136,0
+WFG.US,D,20221122,000000,84.12,85.51,83.67,84.69,98618,0
+WFG.US,D,20221123,000000,83.57,84.1,81.43,81.59,78475,0
+WFG.US,D,20221125,000000,81.51,83.14,81.51,82.66,59457,0
+WFG.US,D,20221128,000000,82,82,79.37,79.78,91491,0
+WFG.US,D,20221129,000000,79.78,80.85,79.23,79.72,75259,0
+WFG.US,D,20221130,000000,79.66,79.66,77.41,78.37,163966,0
+WFG.US,D,20221201,000000,78.86,80.48,78.86,79.15,108502,0
+WFG.US,D,20221202,000000,78,79.17,77.81,77.94,91709,0
+WFG.US,D,20221205,000000,77.33,77.53,75.43,75.77,105417,0
+WFG.US,D,20221206,000000,75.93,76.875,74.34,74.97,94116,0
+WFG.US,D,20221207,000000,74.33,77.17,74.33,75.44,129305,0
+WFG.US,D,20221208,000000,75.7,78.29,75.43,77.02,250917,0
+WFG.US,D,20221209,000000,77.02,77.86,75.561,76.08,90828,0
+WFG.US,D,20221212,000000,76.03,77,74.82,76.36,81723,0
+WFG.US,D,20221213,000000,77.65,79.25,76.64,76.75,178300,0
+WFG.US,D,20221214,000000,76.91,77.67,75.38,75.62,83361,0
+WFG.US,D,20221215,000000,74.55,75.35,72.38,73.79,121395,0
+WFG.US,D,20221216,000000,72.99,73.87,71.64,72.2,126181,0
+WFG.US,D,20221219,000000,71.65,73.03,70.9,71.84,149475,0
+WFG.US,D,20221220,000000,71.42,72.05,70.6,70.62,69966,0
+WFG.US,D,20221221,000000,71.07,73.35,71.07,71.93,68851,0
+WFG.US,D,20221222,000000,71.3,71.3,68.75,70.01,76336,0
+WFG.US,D,20221223,000000,69.55,71.11,69.55,70.86,110838,0
+WFG.US,D,20221227,000000,72.3,72.485,70.81,71.86,62256,0
+WFG.US,D,20221228,000000,71.77,73.46,71.33,72.09,107287,0
+WFG.US,D,20221229,000000,72.21,74.99,72.21,74.14,152036,0
+WFG.US,D,20221230,000000,73.6,74.09,71.95,72.29,82610,0
+WFG.US,D,20230103,000000,72.37,74.73,72.33,73.55,83847,0
+WFG.US,D,20230104,000000,74.44,75.36,74.03,75.23,54892,0
+WFG.US,D,20230105,000000,74.93,76.515,73.64,74.93,146609,0
+WFG.US,D,20230106,000000,75.8,76.53,75.07,75.37,132852,0
+WFG.US,D,20230109,000000,75.78,75.91,74.27,74.58,59575,0
+WFG.US,D,20230110,000000,74.21,74.46,71.8,72.63,122057,0
+WFG.US,D,20230111,000000,72.81,74.88,71.9398,73.93,100133,0
+WFG.US,D,20230112,000000,74.39,74.39,72.43,73.63,78077,0
+WFG.US,D,20230113,000000,73.03,73.03,72.11,72.59,56002,0
+WFG.US,D,20230117,000000,72.5,73.6,71.89,73.06,123392,0
+WFG.US,D,20230118,000000,73.21,76.14,72.58,72.86,93274,0
+WFG.US,D,20230119,000000,72.35,72.4351,70.7,71.89,104922,0
+WFG.US,D,20230120,000000,71.13,74.95,71.13,74.51,168197,0
+WFG.US,D,20230123,000000,74.81,76.22,74.36,74.56,129483,0
+WFG.US,D,20230124,000000,75.42,78.21,74.75,78.17,328640,0
+WFG.US,D,20230125,000000,77.31,80.74,77.1,80,145298,0
+WFG.US,D,20230126,000000,82.27,86.83,82.08,86.79,412254,0
+WFG.US,D,20230127,000000,86.15,87.98,86.15,86.97,177916,0
+WFG.US,D,20230130,000000,86.44,88.39,85.7001,86.2,218362,0
+WFG.US,D,20230131,000000,86.21,88.31,86.21,87.12,148263,0
+WFG.US,D,20230201,000000,86.54,88.2,85.36,88.17,207501,0
+WFG.US,D,20230202,000000,88.77,91.44,88.32,89.57,190531,0
+WFG.US,D,20230203,000000,88.9,89.385,86.42,86.65,129244,0
+WFG.US,D,20230206,000000,86.27,86.53,84.45,85.06,101762,0
+WFG.US,D,20230207,000000,84.28,87.6,84.03,87.31,139349,0
+WFG.US,D,20230208,000000,87.31,87.72,85.64,85.96,124719,0
+WFG.US,D,20230209,000000,86.67,87.72,84.62,85.05,126181,0
+WFG.US,D,20230210,000000,85.05,86.14,84.36,85.25,89620,0
+WFG.US,D,20230213,000000,86,86.58,85.165,85.54,101200,0
+WFG.US,D,20230214,000000,85,86.07,82.63,82.82,231374,0
+WFG.US,D,20230215,000000,80.2,83.93,78.915,82.32,293119,0
+WFG.US,D,20230216,000000,81.57,82.44,80.58,81.42,150694,0
+WFG.US,D,20230217,000000,80.62,81.05,77.71,77.86,134011,0
+WFG.US,D,20230221,000000,76.69,76.69,74.63,75.19,213136,0
+WFG.US,D,20230222,000000,75.1,76.13,75,75.3,87928,0
+WFG.US,D,20230223,000000,76.21,76.21,74.04,74.95,128750,0
+WFG.US,D,20230224,000000,74,75.69,73,75.59,128423,0
+WFG.US,D,20230227,000000,76.23,76.83,74.49,74.81,156438,0
+WFG.US,D,20230228,000000,74.84,75.63,72.56,75.06,261255,0
+WFG.US,D,20230301,000000,75.22,77.1,74.765,75.64,179822,0
+WFG.US,D,20230302,000000,75.49,75.89,73.75,75.89,138231,0
+WFG.US,D,20230303,000000,76,78.22,76,77.35,118433,0
+WFG.US,D,20230306,000000,76.9,77.58,76.65,77.5,206088,0
+WFG.US,D,20230307,000000,77.47,77.47,74.0317,75.02,219199,0
+WFG.US,D,20230308,000000,75,75.71,73.37,74.95,137628,0
+WFG.US,D,20230309,000000,75.24,78.65,74.41,74.55,117478,0
+WFG.US,D,20230310,000000,74.25,74.72,72.62,72.76,142031,0
+WFG.US,D,20230313,000000,72.57,72.9,71.3,71.98,97302,0
+WFG.US,D,20230314,000000,72.88,73.44,71.18,71.98,114628,0
+WFG.US,D,20230315,000000,71,71.36,70.06,70.82,106905,0
+WFG.US,D,20230316,000000,70,73.025,69.66,72.6,131826,0
+WFG.US,D,20230317,000000,72.67,74.3,72.25,73.32,258912,0
+WFG.US,D,20230320,000000,73.4,74.855,72.09,72.37,110202,0
+WFG.US,D,20230321,000000,73.03,73.5,72.01,72.83,206009,0
+WFG.US,D,20230322,000000,73,73.27,71.16,71.16,138723,0
+WFG.US,D,20230323,000000,71.73,71.81,68.89,68.92,139556,0
+WFG.US,D,20230324,000000,68.58,69.39,67.45,69.34,204329,0
+WFG.US,D,20230327,000000,69.31,71.735,69.31,71.39,123091,0
+WFG.US,D,20230328,000000,71.29,71.29,69.7,70.3,90282,0
+WFG.US,D,20230329,000000,70.79,71.25,69.96,70.25,85135,0
+WFG.US,D,20230330,000000,70.95,71.04,69.97,69.98,75854,0
+WFG.US,D,20230331,000000,70.11,71.41,69.95,71.24,80395,0
+WFG.US,D,20230403,000000,71.36,72.63,71.36,72.13,56119,0
+WFG.US,D,20230404,000000,72.31,72.31,69.57,70.42,93190,0
+WFG.US,D,20230405,000000,69.8,71.79,69.22,71.52,120907,0
+WFG.US,D,20230406,000000,71.48,72.22,70.36,71.93,83093,0
+WFG.US,D,20230410,000000,71.62,73.84,71.62,72.9,93339,0
+WFG.US,D,20230411,000000,72.9,74.81,72.41,74.41,78797,0
+WFG.US,D,20230412,000000,74.93,75.02,74.01,74.36,99667,0
+WFG.US,D,20230413,000000,74.79,76.22,73.06,76.17,130467,0
+WFG.US,D,20230414,000000,76.46,77.91,75.97,77.27,252472,0
+WFG.US,D,20230417,000000,76.9,77.82,76.45,77.47,108812,0
+WFG.US,D,20230418,000000,77.39,77.91,75.91,77.05,117200,0
+WFG.US,D,20230419,000000,76.43,76.575,75.43,76.32,81612,0
+WFG.US,D,20230420,000000,75.72,76.95,75.42,76.25,169130,0
+WFG.US,D,20230421,000000,76.28,76.55,75.25,75.7,132188,0
+WFG.US,D,20230424,000000,75.56,76.0595,74.26,74.77,127386,0
+WFG.US,D,20230425,000000,73.83,74.2,72.14,72.8,295407,0
+WFG.US,D,20230426,000000,70.69,72.75,70.69,71.16,335910,0
+WFG.US,D,20230427,000000,71.33,72.03,70.5,71.96,134600,0
+WFG.US,D,20230428,000000,71.99,72.6,71.62,72.37,101760,0
+WFG.US,D,20230501,000000,71.9,72.77,71.355,72.3,86481,0
+WFG.US,D,20230502,000000,71.79,71.79,69.77,70.49,166811,0
+WFG.US,D,20230503,000000,70.8,74.01,70.62,73.02,179643,0
+WFG.US,D,20230504,000000,72.65,72.95,71.73,72.65,112502,0
+WFG.US,D,20230505,000000,72.65,75.83,72.65,75.04,112963,0
+WFG.US,D,20230508,000000,74.72,77.97,74.72,76.74,95137,0
+WFG.US,D,20230509,000000,76.52,76.78,75.23,75.79,111092,0
+WFG.US,D,20230510,000000,76.75,77.79,74.265,75.42,123869,0
+WFG.US,D,20230511,000000,74.83,75.09,73.51,74.23,187652,0
+WFG.US,D,20230512,000000,74.53,74.63,73.14,74.29,145014,0
+WFG.US,D,20230515,000000,74.82,75.96,74.09,75.65,70347,0
+WFG.US,D,20230516,000000,74.86,76.19,74.64,75.37,75633,0
+WFG.US,D,20230517,000000,75.68,77.1549,74.93,75.99,96824,0
+WFG.US,D,20230518,000000,75.9,76.18,75.08,76.08,40685,0
+WFG.US,D,20230519,000000,76.58,76.58,75.37,75.51,55878,0
+WFG.US,D,20230522,000000,75.91,75.91,74.85,74.99,24225,0
+WFG.US,D,20230523,000000,74.77,75.765,73.81,73.86,87884,0
+WFG.US,D,20230524,000000,73.26,73.54,71.27,72.07,118420,0
+WFG.US,D,20230525,000000,71.73,72.6,71.11,71.42,63328,0
+WFG.US,D,20230526,000000,71.7,72.3,71.17,71.37,57564,0
+WFG.US,D,20230530,000000,72.32,72.6,68.99,69.97,127904,0
+WFG.US,D,20230531,000000,69.79,69.8,67.41,67.42,89446,0
+WFG.US,D,20230601,000000,67.47,69.44,67.47,69.16,62397,0
+WFG.US,D,20230602,000000,69.8,71.46,69.8,70.88,81266,0
+WFG.US,D,20230605,000000,71.22,72,70.67,70.69,84996,0
+WFG.US,D,20230606,000000,70.69,73.5,70.56,73.45,66235,0
+WFG.US,D,20230607,000000,74,75.54,73.96,74.55,88703,0
+WFG.US,D,20230608,000000,74.31,75.78,73.86,75.56,77385,0
+WFG.US,D,20230609,000000,75.81,77.16,75.19,75.77,107937,0
+WFG.US,D,20230612,000000,75.9,77.37,75.31,76.67,130208,0
+WFG.US,D,20230613,000000,77.35,79.82,77.35,79.15,151519,0
+WFG.US,D,20230614,000000,79.32,81,78.71,79.66,122521,0
+WFG.US,D,20230615,000000,79.12,79.67,78.335,79.18,150166,0
+WFG.US,D,20230616,000000,79.53,80.08,79.28,79.55,208297,0
+WFG.US,D,20230620,000000,79.09,82.31,79.09,81.43,205893,0
+WFG.US,D,20230621,000000,80.75,84.074,80.75,82.69,238158,0
+WFG.US,D,20230622,000000,82.8,82.8,80.85,82.55,103692,0
+WFG.US,D,20230623,000000,82,82.56,80.965,81.13,129983,0
+WFG.US,D,20230626,000000,81.46,82.45,81.29,81.55,108686,0
+WFG.US,D,20230627,000000,81.23,83.08,80.89,82.67,145795,0
+WFG.US,D,20230628,000000,82.69,85.305,82.03,84.83,142407,0
+WFG.US,D,20230629,000000,85.02,85.6,82.83,84.51,111038,0
+WFG.US,D,20230630,000000,85.25,86.259,84.25,85.98,109080,0
+WFG.US,D,20230703,000000,86.2,86.77,85.66,86.07,35108,0
+WFG.US,D,20230705,000000,86.01,86.65,84.39,84.6,122365,0
+WFG.US,D,20230706,000000,83.92,83.92,81.17,82.07,90086,0
+WFG.US,D,20230707,000000,81.91,84.72,81.81,84.4,111634,0
+WFG.US,D,20230710,000000,84.44,86.15,83.37,85.49,174297,0
+WFG.US,D,20230711,000000,86.19,86.77,85.615,86.32,102925,0
+WFG.US,D,20230712,000000,87.12,89.68,86.95,89.01,204997,0
+WFG.US,D,20230713,000000,89.73,90.055,88.67,89.56,78737,0
+WFG.US,D,20230714,000000,89.32,89.64,87.145,87.53,77221,0
+WFG.US,D,20230717,000000,87.2,89.15,87.2,88.34,91006,0
+WFG.US,D,20230718,000000,89.03,90.17,88.57,89.43,125659,0
+WFG.US,D,20230719,000000,89.8,89.8,87.55,87.89,163299,0
+WFG.US,D,20230720,000000,87.75,88.62,86.32,86.69,151333,0
+WFG.US,D,20230721,000000,86.54,87.61,85.49,86.8,103810,0
+WFG.US,D,20230724,000000,88.18,88.71,87.15,87.54,107179,0
+WFG.US,D,20230725,000000,87.12,88.35,86.81,88.09,130688,0
+WFG.US,D,20230726,000000,87.92,89.13,87.29,88.17,184590,0
+WFG.US,D,20230727,000000,86.09,88.63,85.16,86.37,214838,0
+WFG.US,D,20230728,000000,87.5,87.5,84.78,85.21,187745,0
+WFG.US,D,20230731,000000,85.5,86.1,83.87,84.29,151838,0
+WFG.US,D,20230801,000000,83.34,83.67,82.01,83.18,169776,0
+WFG.US,D,20230802,000000,81.96,82.93,78.06,79.07,306802,0
+WFG.US,D,20230803,000000,78.6,79.92,78,79.07,121656,0
+WFG.US,D,20230804,000000,79.25,79.44,77.7,78.83,175994,0
+WFG.US,D,20230807,000000,79.07,79.49,76.8,77.52,109715,0
+WFG.US,D,20230808,000000,76.92,78.64,76.61,78.2,98337,0
+WFG.US,D,20230809,000000,77.85,78.56,76.8,77.98,133502,0
+WFG.US,D,20230810,000000,78.31,79.89,77.47,77.49,118088,0
+WFG.US,D,20230811,000000,77.08,77.86,76.99,77.26,74724,0
+WFG.US,D,20230814,000000,76.87,77.33,75.82,77.22,135514,0
+WFG.US,D,20230815,000000,76.58,76.94,75.7289,75.93,99022,0
+WFG.US,D,20230816,000000,75.65,76.85,75.65,76.29,115328,0
+WFG.US,D,20230817,000000,76.03,77.33,75.441,76.02,100355,0
+WFG.US,D,20230818,000000,75.55,77.01,75.55,76.94,136790,0
+WFG.US,D,20230821,000000,77.14,78.17,76.75,76.78,51259,0
+WFG.US,D,20230822,000000,77.33,77.33,75.395,75.89,137847,0
+WFG.US,D,20230823,000000,76.57,77.44,75.73,76.5,145564,0
+WFG.US,D,20230824,000000,76.16,76.5966,75.355,75.85,65482,0
+WFG.US,D,20230825,000000,75.78,75.99,74.13,75.2,128720,0
+WFG.US,D,20230828,000000,75.18,76.96,75.18,75.34,90120,0
+WFG.US,D,20230829,000000,75.74,76.04,74.7002,75.98,106118,0
+WFG.US,D,20230830,000000,75.91,76.6118,75.73,75.79,87937,0
+WFG.US,D,20230831,000000,75.6,76.66,75.22,75.6,155684,0
+WFG.US,D,20230901,000000,76.41,76.41,74.9,75.31,116470,0
+WFG.US,D,20230905,000000,75.39,75.39,73.19,73.38,99709,0
+WFG.US,D,20230906,000000,73.56,73.62,72.05,72.05,127864,0
+WFG.US,D,20230907,000000,72.2,72.9799,70.515,70.62,109093,0
+WFG.US,D,20230908,000000,70.12,70.73,70.12,70.25,89821,0
+WFG.US,D,20230911,000000,70.51,71.29,70.26,70.73,87774,0
+WFG.US,D,20230912,000000,70.81,72.38,70.81,71.9,177882,0
+WFG.US,D,20230913,000000,71.57,72.2,71.185,71.4,108496,0
+WFG.US,D,20230914,000000,72.16,74.15,71.795,74.06,129961,0
+WFG.US,D,20230915,000000,73.81,74.68,73.2,73.53,192210,0
+WFG.US,D,20230918,000000,73.75,73.75,72.25,73.2,86403,0
+WFG.US,D,20230919,000000,73.35,73.68,72.83,73.33,96236,0
+WFG.US,D,20230920,000000,73.99,74.56,72.66,72.9,91514,0
+WFG.US,D,20230921,000000,72.49,72.49,70.87,70.87,87430,0
+WFG.US,D,20230922,000000,71.11,71.51,70.45,71.08,109848,0
+WFG.US,D,20230925,000000,71.25,71.395,70.36,70.88,93477,0
+WFG.US,D,20230926,000000,70.64,73.04,70.11,72.28,220968,0
+WFG.US,D,20230927,000000,72.89,73.88,71.7883,72.63,146120,0
+WFG.US,D,20230928,000000,72.63,73.119,71.74,73.11,134650,0
+WFG.US,D,20230929,000000,73.45,73.71,72.18,72.54,153861,0
+WFG.US,D,20231002,000000,72.21,72.51,70.955,71.82,152927,0
+WFG.US,D,20231003,000000,71.07,71.59,69.3,69.49,168334,0
+WFG.US,D,20231004,000000,69.52,69.825,68.41,69.54,187646,0
+WFG.US,D,20231005,000000,69.21,69.78,68.16,68.42,231447,0
+WFG.US,D,20231006,000000,68.26,68.79,66.74,67.57,226500,0
+WFG.US,D,20231009,000000,67.39,68.133,67.12,67.47,125094,0
+WFG.US,D,20231010,000000,67.78,68.95,67.48,68.9,330983,0
+WFG.US,D,20231011,000000,69.12,69.9,67.97,68.4,156582,0
+WFG.US,D,20231012,000000,68.27,68.27,65.79,66.61,166376,0
+WFG.US,D,20231013,000000,66.48,67.095,65.98,66.56,164948,0
+WFG.US,D,20231016,000000,66.65,68.82,66.65,68.77,175219,0
+WFG.US,D,20231017,000000,68.54,70.45,68.135,69.47,186773,0
+WFG.US,D,20231018,000000,68.69,68.8,67.5,68.28,170414,0
+WFG.US,D,20231019,000000,68.42,69.27,67.77,68.04,134575,0
+WFG.US,D,20231020,000000,67.59,68.1,66.44,66.89,149341,0
+WFG.US,D,20231023,000000,66.52,67.17,66.01,66.15,152786,0
+WFG.US,D,20231024,000000,66.8,66.8,65.07,66.15,202458,0
+WFG.US,D,20231025,000000,65.58,66.69,64.52,64.52,174370,0
+WFG.US,D,20231026,000000,66.77,67.76,64.11,65.28,267032,0
+WFG.US,D,20231027,000000,65.14,65.83,64.34,65.64,168579,0
+WFG.US,D,20231030,000000,66.26,67.86,66.26,67.13,164411,0
+WFG.US,D,20231031,000000,66.74,67.63,65.68,67.44,173155,0
+WFG.US,D,20231101,000000,67.1,70.49,66.94,70.36,295903,0
+WFG.US,D,20231102,000000,70.7,72.87,70.7,72.71,337280,0
+WFG.US,D,20231103,000000,73.76,76.35,73.4522,74.4,299659,0
+WFG.US,D,20231106,000000,74.4,75.54,74.4,75.51,175013,0
+WFG.US,D,20231107,000000,75.01,75.425,73.62,73.88,243032,0
+WFG.US,D,20231108,000000,73.74,74.155,72.98,73.29,159229,0
+WFG.US,D,20231109,000000,73.82,73.82,72.2,72.41,120763,0
+WFG.US,D,20231110,000000,72.28,73.57,71.8,73.24,108249,0
+WFG.US,D,20231113,000000,72.79,73.75,72.33,72.35,137308,0
+WFG.US,D,20231114,000000,73.75,76.67,73.75,76.11,245443,0
+WFG.US,D,20231115,000000,76.03,78.85,76.03,78.45,173200,0
+WFG.US,D,20231116,000000,78,78.6,76.16,76.61,151343,0
+WFG.US,D,20231117,000000,77.03,78.33,76.38,76.51,108802,0
+WFG.US,D,20231120,000000,76.08,78.01,76.08,77.32,97681,0
+WFG.US,D,20231121,000000,77.26,77.58,76.08,76.36,185860,0
+WFG.US,D,20231122,000000,76.78,77.35,76.25,76.39,78037,0
+WFG.US,D,20231124,000000,76.76,77.3,76.23,77.3,48132,0
+WFG.US,D,20231127,000000,76.51,77.43,75.85,76.9,75190,0
+WFG.US,D,20231128,000000,77.04,77.04,74.82,75.06,139503,0
+WFG.US,D,20231129,000000,75.28,75.38,74.26,74.44,92983,0
+WFG.US,D,20231130,000000,74.56,74.91,72.35,72.56,188942,0
+WFG.US,D,20231201,000000,72.58,75.54,72.58,75.5,98676,0
+WFG.US,D,20231204,000000,74.87,79.74,74.67,78.89,300514,0
+WFG.US,D,20231205,000000,78.52,78.52,76.685,77.33,172417,0
+WFG.US,D,20231206,000000,77.98,78.96,77.54,77.6,123744,0
+WFG.US,D,20231207,000000,78.26,78.26,76.44,76.56,107471,0
+WFG.US,D,20231208,000000,76.36,76.635,74.56,75.31,119229,0
+WFG.US,D,20231211,000000,74.94,75.51,72.98,74.45,152599,0
+WFG.US,D,20231212,000000,74.32,74.32,72.785,73.19,93345,0
+WFG.US,D,20231213,000000,73.4,78.42,72.56,78,195054,0
+WFG.US,D,20231214,000000,79.44,80.48,78.72,78.98,198556,0
+WFG.US,D,20231215,000000,79.34,79.34,76.42,76.91,280828,0
+WFG.US,D,20231218,000000,77.79,77.9,76.61,76.93,131737,0
+WFG.US,D,20231219,000000,77.3,85.27,77.3,85.08,360709,0
+WFG.US,D,20231220,000000,85.22,86.37,83.7,83.8,151133,0
+WFG.US,D,20231221,000000,84.37,85.8,84.3,84.95,132781,0
+WFG.US,D,20231222,000000,84.93,85.91,84.16,85.63,88854,0
+WFG.US,D,20231226,000000,85.8,87.53,85.8,86.76,100994,0
+WFG.US,D,20231227,000000,87.47,87.99,86.01,86.24,93629,0
+WFG.US,D,20231228,000000,85.6,86.42,85.48,85.96,63121,0
+WFG.US,D,20231229,000000,85.29,86.48,85.29,85.58,77684,0
+WFG.US,D,20240102,000000,84.86,86.39,84.01,84.54,96057,0
+WFG.US,D,20240103,000000,83.38,84.24,82.56,83.54,100543,0
+WFG.US,D,20240104,000000,83.36,83.8,82.66,83.49,90654,0
+WFG.US,D,20240105,000000,83.59,85.52,82.83,85.35,79997,0
+WFG.US,D,20240108,000000,84.88,87.175,84.73,87,80833,0
+WFG.US,D,20240109,000000,85.76,87.625,85.76,86.34,121299,0
+WFG.US,D,20240110,000000,85.88,86.34,84.88,85.47,104579,0
+WFG.US,D,20240111,000000,86.46,86.63,84.98,86.23,87412,0
+WFG.US,D,20240112,000000,87.24,87.36,84.905,85.86,84312,0
+WFG.US,D,20240116,000000,86.47,86.75,84.74,85.1,85432,0
+WFG.US,D,20240117,000000,83.49,83.63,81.48,82.07,133131,0
+WFG.US,D,20240118,000000,83.26,83.33,80.65,81.86,65562,0
+WFG.US,D,20240119,000000,82.29,82.95,79.88,82.87,234280,0
+WFG.US,D,20240122,000000,83.26,83.31,82.3,82.98,67367,0
+WFG.US,D,20240123,000000,83.11,83.27,80.76,81.07,86527,0
+WFG.US,D,20240124,000000,82.15,82.77,80.07,80.13,75509,0
+WFG.US,D,20240125,000000,80.8,81.6565,80.37,81.52,73371,0
+WFG.US,D,20240126,000000,81.58,81.58,80.15,81.03,76613,0
+WFG.US,D,20240129,000000,80.44,82.215,79.96,81.76,73482,0
+WFG.US,D,20240130,000000,80.67,82.29,80.67,81.37,61485,0
+WFG.US,D,20240131,000000,81.21,81.44,79.51,79.52,62316,0
+WFG.US,D,20240201,000000,79.7,80.99,79.59,80.76,88645,0
+WFG.US,D,20240202,000000,79.51,79.6,78.52,78.87,81521,0
+WFG.US,D,20240205,000000,78.08,78.35,76.82,77.7,91969,0
+WFG.US,D,20240206,000000,77.44,77.6427,76.77,77.15,109108,0
+WFG.US,D,20240207,000000,77.43,77.43,76.32,76.78,80908,0
+WFG.US,D,20240208,000000,76.52,78.21,75.91,77.36,155517,0
+WFG.US,D,20240209,000000,77.3,78.29,75.99,78.27,196529,0
+WFG.US,D,20240212,000000,78.68,80.36,78.25,78.84,334324,0
+WFG.US,D,20240213,000000,76.79,78.32,76.36,76.83,124831,0
+WFG.US,D,20240214,000000,77.98,78.93,77.14,78.7,235504,0
+WFG.US,D,20240215,000000,77.5,81.66,76.38,80.61,216408,0
+WFG.US,D,20240216,000000,79.36,81.265,79.1101,79.69,153471,0
+WFG.US,D,20240220,000000,78.62,79.1,76.9601,78.61,139224,0
+WFG.US,D,20240221,000000,78.63,81.03,78.12,78.86,177751,0
+WFG.US,D,20240222,000000,79.18,79.64,77.59,78.22,170570,0
+WFG.US,D,20240223,000000,78.18,78.18,75.72,77.04,156562,0
+WFG.US,D,20240226,000000,76.92,76.92,74.67,76.02,189002,0
+WFG.US,D,20240227,000000,76.51,79.16,75.99,79.14,154240,0
+WFG.US,D,20240228,000000,79.36,81.51,78.3,80.47,185133,0
+WFG.US,D,20240229,000000,80.93,81.02,79.76,80.5,140547,0
+WFG.US,D,20240301,000000,80.44,81.81,79.145,81.63,111263,0
+WFG.US,D,20240304,000000,81.52,83.87,80.87,83.64,132947,0
+WFG.US,D,20240305,000000,83,84.29,80.63,80.98,127716,0
+WFG.US,D,20240306,000000,82.02,82.29,80.76,81.65,124139,0
+WFG.US,D,20240307,000000,81.65,83,80.26,80.37,91109,0
+WFG.US,D,20240308,000000,80.74,82.23,80.29,81.14,101057,0
+WFG.US,D,20240311,000000,80.53,83.8,80.53,83.41,133554,0
+WFG.US,D,20240312,000000,82.81,82.98,81.37,81.41,98497,0
+WFG.US,D,20240313,000000,81.86,83.57,81.86,83.16,110194,0
+WFG.US,D,20240314,000000,82.18,83.13,80.45,80.76,106080,0
+WFG.US,D,20240315,000000,80.83,81.82,80.27,81.14,141917,0
+WFG.US,D,20240318,000000,81.44,81.44,79.43,79.43,124073,0
+WFG.US,D,20240319,000000,79.12,82.05,78.99,81.87,159269,0
+WFG.US,D,20240320,000000,81.65,86.19,81.65,85.28,130425,0
+WFG.US,D,20240321,000000,85.66,86.69,85.4031,86.24,107134,0
+WFG.US,D,20240322,000000,86.12,87.4,85.01,87.26,143457,0
+WFG.US,D,20240325,000000,87.5,89.57,87.24,87.68,159019,0
+WFG.US,D,20240326,000000,87.66,88.5,87.3,87.3,86505,0
+WFG.US,D,20240327,000000,87.61,87.995,86.32,86.79,134379,0
+WFG.US,D,20240328,000000,86.51,87.16,85.08,86.43,156303,0
+WFG.US,D,20240401,000000,86.71,86.71,84.28,86.27,124017,0
+WFG.US,D,20240402,000000,85.31,85.84,84.4,84.86,160899,0
+WFG.US,D,20240403,000000,84.81,85.41,82.65,82.8,390337,0
+WFG.US,D,20240404,000000,83.19,84.91,81.9,82.51,211620,0
+WFG.US,D,20240405,000000,81.96,82.61,80.37,81.4,259475,0
+WFG.US,D,20240408,000000,81.85,81.85,80.5701,81.34,143965,0
+WFG.US,D,20240409,000000,79.61,84.12,79.61,83.52,157064,0
+WFG.US,D,20240410,000000,81.55,82.63,80.64,80.75,276031,0
+WFG.US,D,20240411,000000,81.06,81.95,79.38,81.7,175528,0
+WFG.US,D,20240412,000000,81.52,81.52,78.71,79.13,201221,0
+WFG.US,D,20240415,000000,79.08,79.98,77.565,78.52,175230,0
+WFG.US,D,20240416,000000,77.6,78.91,76.1522,77.93,211691,0
+WFG.US,D,20240417,000000,78.47,79.14,77.98,78,162345,0
+WFG.US,D,20240418,000000,78.14,78.975,77.46,78.24,189826,0
+WFG.US,D,20240419,000000,78.08,79.03,76.76,77.375,249750,0
+WFG.US,D,20240422,000000,77.35,78.91,77.12,78.42,198773,0
+WFG.US,D,20240423,000000,78.42,79.55,78.17,78.61,220996,0
+WFG.US,D,20240424,000000,82.05,82.05,77.94,78.65,269564,0
+WFG.US,D,20240425,000000,77.7,79.2,76.15,78.89,277209,0
+WFG.US,D,20240426,000000,79.33,79.54,78.46,78.67,156359,0
+WFG.US,D,20240429,000000,79,79.3599,76.22,76.77,287201,0
+WFG.US,D,20240430,000000,76.01,77.05,75.47,76.56,234440,0
+WFG.US,D,20240501,000000,76.73,78.66,76.18,77.02,167916,0
+WFG.US,D,20240502,000000,77.98,78.56,77.445,78.36,109778,0
+WFG.US,D,20240503,000000,79.19,79.46,78.29,78.34,187454,0
+WFG.US,D,20240506,000000,79.18,79.18,77.3,78.23,155675,0
+WFG.US,D,20240507,000000,78.06,78.6,77.132,77.4,137457,0
+WFG.US,D,20240508,000000,77.19,79.8,77.19,79.79,188025,0
+WFG.US,D,20240509,000000,79.69,80.07,78.43,79.64,127399,0
+WFG.US,D,20240510,000000,80.08,80.1,78.08,78.23,120136,0
+WFG.US,D,20240513,000000,78.52,78.8975,78.28,78.45,90946,0
+WFG.US,D,20240514,000000,78.95,79.6321,78.73,79.12,89042,0
+WFG.US,D,20240515,000000,79.42,82.6,79.11,81.79,152021,0
+WFG.US,D,20240516,000000,81.6,82.49,80.89,81.44,185047,0
+WFG.US,D,20240517,000000,81.74,81.76,80.55,81.23,145775,0
+WFG.US,D,20240520,000000,81.35,81.56,80.74,80.84,54130,0
+WFG.US,D,20240521,000000,80.78,82.88,80.38,82.8,75949,0
+WFG.US,D,20240522,000000,82.29,83.11,81.81,81.89,102368,0
+WFG.US,D,20240523,000000,81.96,82.07,80.45,81.22,86283,0
+WFG.US,D,20240524,000000,81.57,82.15,81.44,81.8,69748,0
+WFG.US,D,20240528,000000,81.81,82.75,80.28,80.29,107469,0
+WFG.US,D,20240529,000000,79.99,79.99,77.99,78.53,176813,0
+WFG.US,D,20240530,000000,78.73,79.5,78.225,78.41,155695,0
+WFG.US,D,20240531,000000,78.71,80.05,78.57,80.01,188152,0
+WFG.US,D,20240603,000000,80.22,80.41,78.795,79,82162,0
+WFG.US,D,20240604,000000,78.43,78.5,76.55,76.95,151077,0
+WFG.US,D,20240605,000000,77.2,78.01,76.98,77.93,102193,0
+WFG.US,D,20240606,000000,77.96,80.39,77.96,79.56,111861,0
+WFG.US,D,20240607,000000,78.89,79.17,77.94,78.02,100517,0
+WFG.US,D,20240610,000000,77.85,79.26,77.85,78.93,110178,0
+WFG.US,D,20240611,000000,78.42,78.42,77.635,78.06,106109,0
+WFG.US,D,20240612,000000,79.51,80.5,78.63,79.06,97076,0
+WFG.US,D,20240613,000000,79.54,80.0874,78.695,79.9,138197,0
+WFG.US,D,20240614,000000,79.9,80.6,78.5,79.91,217212,0
+WFG.US,D,20240617,000000,79.3,79.49,77.76,78.91,143928,0
+WFG.US,D,20240618,000000,78.61,78.79,77.5,77.98,275868,0
+WFG.US,D,20240620,000000,77.78,78.4,77.21,78.31,330671,0
+WFG.US,D,20240621,000000,78.18,78.3,77.34,77.98,220409,0
+WFG.US,D,20240624,000000,77.73,78.62,76.72,77.4,175078,0
+WFG.US,D,20240625,000000,77.69,78.04,76.97,77.51,2124636,0
+WFG.US,D,20240626,000000,76.77,77.48,76.6,77,335685,0
+WFG.US,D,20240627,000000,77.32,77.58,76.535,77.23,169235,0
+WFG.US,D,20240628,000000,77.56,77.77,76.6108,76.87,223746,0
+WFG.US,D,20240701,000000,77,77.84,76.56,76.78,166678,0
+WFG.US,D,20240702,000000,77.06,77.06,75.055,75.43,240626,0
+WFG.US,D,20240703,000000,75.59,77.13,75.32,76.13,127559,0
+WFG.US,D,20240705,000000,75.72,75.88,74.63,74.77,233579,0
+WFG.US,D,20240708,000000,74.63,75.17,74,74.68,138398,0
+WFG.US,D,20240709,000000,74.7,75.39,73.91,74.79,141709,0
+WFG.US,D,20240710,000000,74.89,75.2,74.181,74.9,157133,0
+WFG.US,D,20240711,000000,75.35,77.93,75.35,77.71,171763,0
+WFG.US,D,20240712,000000,77.79,78,76.89,77.17,172485,0
+WFG.US,D,20240715,000000,77.17,78.03,76.03,76.04,192768,0
+WFG.US,D,20240716,000000,76.14,78.24,75.73,78.24,275055,0
+WFG.US,D,20240717,000000,78.09,81.14,78.06,81.08,242200,0
+WFG.US,D,20240718,000000,80.32,81.1427,78.56,78.85,277826,0
+WFG.US,D,20240719,000000,79.15,79.84,78.42,79.19,135816,0
+WFG.US,D,20240722,000000,79.28,80.32,79.28,79.46,117255,0
+WFG.US,D,20240723,000000,79.3,79.56,77.71,79.01,135557,0
+WFG.US,D,20240724,000000,78.83,79.6,78.5,79.34,214474,0
+WFG.US,D,20240725,000000,77.78,85.31,76.99,84.73,281086,0
+WFG.US,D,20240726,000000,85.04,88.3689,84.82,87.84,192485,0
+WFG.US,D,20240729,000000,87.42,87.42,85.86,86.68,272374,0
+WFG.US,D,20240730,000000,87.25,88.758,86.78,87.77,128470,0
+WFG.US,D,20240731,000000,87.92,89.97,87.68,88.69,211629,0
+WFG.US,D,20240801,000000,88.22,89.6,85.74,86.38,127274,0
+WFG.US,D,20240802,000000,85.27,87.37,84.68,86.52,258376,0
+WFG.US,D,20240805,000000,83.72,84.5,81.45,83.48,159681,0
+WFG.US,D,20240806,000000,83.33,86.81,83.01,85.56,215632,0
+WFG.US,D,20240807,000000,86.61,88.89,83.94,83.96,159221,0
+WFG.US,D,20240808,000000,84.02,85.57,84.02,84.97,132351,0
+WFG.US,D,20240809,000000,85.57,86.37,84.82,85.39,102001,0
+WFG.US,D,20240812,000000,85.12,86.05,84.85,85.19,220418,0
+WFG.US,D,20240813,000000,85.85,87.02,85.34,86.8,64407,0
+WFG.US,D,20240814,000000,86.62,87.05,84.57,84.74,118843,0
+WFG.US,D,20240815,000000,85.48,87.455,85.48,86.4,230772,0
+WFG.US,D,20240816,000000,86.17,86.69,84.77,85.16,144586,0
+WFG.US,D,20240819,000000,85.43,86.27,85.26,85.33,80517,0
+WFG.US,D,20240820,000000,85.4,86.12,84.72,85.65,77861,0
+WFG.US,D,20240821,000000,85.83,86.35,85.16,86.35,66792,0
+WFG.US,D,20240822,000000,86.19,86.5,85.24,85.79,72988,0
+WFG.US,D,20240823,000000,86.44,89.8023,85.89,89.69,84877,0
+WFG.US,D,20240826,000000,90,91.425,89.95,90.31,124805,0
+WFG.US,D,20240827,000000,89.93,90.64,88.675,88.96,89538,0
+WFG.US,D,20240828,000000,88.13,89.2,88.13,88.37,69294,0
+WFG.US,D,20240829,000000,88.95,89.56,88.59,88.93,50644,0
+WFG.US,D,20240830,000000,89.01,89.8,87.9801,88.52,76677,0
+WFG.US,D,20240903,000000,87.52,88.46,85.86,86.04,124374,0
+WFG.US,D,20240904,000000,85.73,87.19,85.73,86.53,105076,0
+WFG.US,D,20240905,000000,86.89,90.1475,86.89,87.96,76846,0
+WFG.US,D,20240906,000000,87.64,88.265,86.78,87.32,97668,0
+WFG.US,D,20240909,000000,87.34,88.45,86.82,87.67,95326,0
+WFG.US,D,20240910,000000,87.41,87.94,86.08,87.49,94240,0
+WFG.US,D,20240911,000000,87.23,87.275,85.81,86.76,68939,0
+WFG.US,D,20240912,000000,87.01,88.78,86.974,88.26,91138,0
+WFG.US,D,20240913,000000,88.43,90.51,88.43,90.51,125093,0
+WFG.US,D,20240916,000000,90.45,91.91,89.81,91.9,94561,0
+WFG.US,D,20240917,000000,92.04,93.2599,92.03,93.16,152328,0
+WFG.US,D,20240918,000000,92.74,93.62,91.63,92.51,243985,0
+WFG.US,D,20240919,000000,94.12,95.809,93.9573,95.44,156797,0
+WFG.US,D,20240920,000000,94.13,95.61,94.1,95.11,176710,0
+WFG.US,D,20240923,000000,95.11,95.78,94.435,94.69,108882,0
+WFG.US,D,20240924,000000,94.79,97.41,94.72,96.5,112194,0
+WFG.US,D,20240925,000000,96.42,96.65,94.96,95.03,109049,0
+WFG.US,D,20240926,000000,95.98,96.73,95.275,96.04,96703,0
+WFG.US,D,20240927,000000,97.02,97.02,95.88,96.47,137643,0
+WFG.US,D,20240930,000000,96.245,97.6,95.77,97.36,95178,0
+WFG.US,D,20241001,000000,97.34,98.41,96.92,98.02,106499,0
+WFG.US,D,20241002,000000,97.57,98.82,97.31,98.69,103702,0
+WFG.US,D,20241003,000000,97.99,98.29,97.455,98.08,98082,0
+WFG.US,D,20241004,000000,99.24,99.24,96.59,96.59,150227,0
+WFG.US,D,20241007,000000,96.89,97.18,93.79,97.01,133761,0
+WFG.US,D,20241008,000000,96.6,97.21,95.145,97.21,171742,0
+WFG.US,D,20241009,000000,97.43,101.79,96.95,101.12,309328,0
+WFG.US,D,20241010,000000,100.25,100.54,98.945,100.33,192173,0
+WFG.US,D,20241011,000000,100.39,101.29,100.39,101.14,184573,0
+WFG.US,D,20241014,000000,100.92,101.32,100.48,101.09,52641,0
+WFG.US,D,20241015,000000,100.48,102.4,100.48,100.96,225139,0
+WFG.US,D,20241016,000000,100.69,102.14,97.77,97.82,257236,0
+WFG.US,D,20241017,000000,98.06,98.52,96.685,97.59,147270,0
+WFG.US,D,20241018,000000,98.19,98.19,96.285,96.4,253562,0
+WFG.US,D,20241021,000000,96.29,96.48,94.47,94.47,168604,0
+WFG.US,D,20241022,000000,94.48,95.09,93.95,94.1,185535,0
+WFG.US,D,20241023,000000,93.71,96.33,93.53,94.51,141379,0
+WFG.US,D,20241024,000000,93.71,96.28,92.69,95.5,226002,0
+WFG.US,D,20241025,000000,95.67,99.97,95.17,97.33,293765,0
+WFG.US,D,20241028,000000,97.37,97.725,95.59,97.17,183575,0
+WFG.US,D,20241029,000000,96.24,96.56,93.11,93.63,96188,0
+WFG.US,D,20241030,000000,93.7,95.9,93.635,93.91,125002,0
+WFG.US,D,20241031,000000,93.65,93.98,89.885,90.4,387151,0
+WFG.US,D,20241101,000000,91.01,92.15,90.39,91.97,144061,0
+WFG.US,D,20241104,000000,92.2,93.94,91.96,92.15,143565,0
+WFG.US,D,20241105,000000,92.35,93.9307,91.965,93.11,112601,0
+WFG.US,D,20241106,000000,94.95,94.95,89.185,93.12,195040,0
+WFG.US,D,20241107,000000,92.8,94.37,92.2075,92.44,102054,0
+WFG.US,D,20241108,000000,91.81,92.46,90.24,90.33,124591,0
+WFG.US,D,20241111,000000,90.2,92.56,90.07,92.56,145451,0
+WFG.US,D,20241112,000000,91.8,92.6,90.59,92.25,105614,0
+WFG.US,D,20241113,000000,92.49,93.52,91.59,91.63,127850,0
+WFG.US,D,20241114,000000,92.91,92.91,90.73,92.68,96410,0
+WFG.US,D,20241115,000000,92.87,93.69,91.11,91.88,114642,0
+WFG.US,D,20241118,000000,91.8,93.87,91.29,93.14,107369,0
+WFG.US,D,20241119,000000,92.4,93.31,91.75,92.46,74862,0
+WFG.US,D,20241120,000000,91.895,94.472,91.8,93.42,185678,0
+WFG.US,D,20241121,000000,94.235,96.54,94.22,95.51,170201,0
+WFG.US,D,20241122,000000,95.2619,95.97,93.74,94.46,160099,0
+WFG.US,D,20241125,000000,95.29,100.33,94.86,99.44,206259,0
+WFG.US,D,20241126,000000,98.18,98.5,96.71,98.47,116553,0
+WFG.US,D,20241127,000000,98.42,99.5475,97.18,98.17,131707,0
+WFG.US,D,20241129,000000,98.35,99.2,98.11,98.98,54645,0
+WFG.US,D,20241202,000000,98.65,98.65,94.17,94.24,137326,0
+WFG.US,D,20241203,000000,94.27,95.26,93.49,95.01,72216,0
+WFG.US,D,20241204,000000,95.31,95.58,93.74,94.81,60215,0
+WFG.US,D,20241205,000000,95.675,96.1,94.6225,95.48,61665,0
+WFG.US,D,20241206,000000,94.28,96.18,92.2,93.95,264495,0
+WFG.US,D,20241209,000000,94.95,95.77,92.975,93.5,160972,0
+WFG.US,D,20241210,000000,92.885,93.575,91.92,92.53,218630,0
+WFG.US,D,20241211,000000,92.64,93.725,92.14,93.01,152953,0
+WFG.US,D,20241212,000000,92.68,94.18,91.97,92.17,141417,0
+WFG.US,D,20241213,000000,92.22,92.36,89.325,89.49,261957,0
+WFG.US,D,20241216,000000,89.12,89.25,87.645,87.94,191733,0
+WFG.US,D,20241217,000000,87.21,88.13,86.3,87.86,116796,0
+WFG.US,D,20241218,000000,88.01,88.34,84.58,84.81,132819,0
+WFG.US,D,20241219,000000,85.405,86.01,83.9816,84.65,141826,0
+WFG.US,D,20241220,000000,84.12,86.56,83.73,85.58,151447,0
+WFG.US,D,20241223,000000,85.71,87.08,85.08,87.08,106397,0
+WFG.US,D,20241224,000000,86.72,87.75,86.64,87.75,54720,0
+WFG.US,D,20241226,000000,87.81,88.09,86.8117,87.31,73987,0
+WFG.US,D,20241227,000000,86.72,87.61,86.18,86.47,103952,0
+WFG.US,D,20241230,000000,85.3,86.45,85.01,86.11,93949,0
+WFG.US,D,20241231,000000,87.065,87.11,85.98,86.55,126378,0
+WFG.US,D,20250102,000000,86.98,87.535,86.585,86.69,123294,0
+WFG.US,D,20250103,000000,87.25,87.84,86.91,87.33,81412,0
+WFG.US,D,20250106,000000,88.58,90.83,88.25,89.82,109656,0
+WFG.US,D,20250107,000000,90.46,90.66,87.98,88.31,144901,0
+WFG.US,D,20250108,000000,88.14,88.19,82.29,85.31,303550,0
+WFG.US,D,20250110,000000,84.57,85.96,84.02,84.75,144916,0
+WFG.US,D,20250113,000000,84.93,85.6,83.88,85.16,176684,0
+WFG.US,D,20250114,000000,85.83,87.77,85.39,86.33,220147,0
+WFG.US,D,20250115,000000,87.74,89.73,86.85,88.65,238301,0
+WFG.US,D,20250116,000000,87.6387,88.845,86.81,88.69,132368,0
+WFG.US,D,20250117,000000,89.15,91.08,88.8,89.97,204000,0
+WFG.US,D,20250121,000000,89.16,92.39,89.16,92.06,219541,0
+WFG.US,D,20250122,000000,91.8393,92.115,89.98,90.8,147976,0
+WFG.US,D,20250123,000000,91.2771,93.03,90.75,92.16,125931,0
+WFG.US,D,20250124,000000,92.78,92.8,90.55,91.62,105844,0
+WFG.US,D,20250127,000000,91.23,91.64,89.775,90.78,108756,0
+WFG.US,D,20250128,000000,90.275,90.42,87.43,87.73,196170,0
+WFG.US,D,20250129,000000,87.345,88.2,86.81,87.65,175175,0
+WFG.US,D,20250130,000000,88.195,88.95,87.02,88.02,151369,0
+WFG.US,D,20250131,000000,87.76,88.75,86.71,86.78,161521,0
+WFG.US,D,20250203,000000,84.26,85.34,82.54,84.21,319769,0
+WFG.US,D,20250204,000000,84.83,85.78,84.26,84.52,237298,0
+WFG.US,D,20250205,000000,85.11,85.23,83.495,84.39,159828,0
+WFG.US,D,20250206,000000,84.57,85.9075,84.545,85.85,172873,0
+WFG.US,D,20250207,000000,85.97,85.97,84.64,85.33,133627,0
+WFG.US,D,20250210,000000,85.845,86.88,85.375,85.87,193963,0
+WFG.US,D,20250211,000000,85.495,86.32,85,85.08,113328,0
+WFG.US,D,20250212,000000,84.37,84.38,83,83.79,212629,0
+WFG.US,D,20250213,000000,83.45,84.02,80.23,80.58,392571,0
+WFG.US,D,20250214,000000,80.88,82.175,79.69,79.69,274488,0
+WFG.US,D,20250218,000000,79.1,80.7,78.89,80.34,238003,0
+WFG.US,D,20250219,000000,79.92,80.03,78.54,78.93,237793,0
+WFG.US,D,20250220,000000,79.02,81.13,78.56,80.23,197374,0
+WFG.US,D,20250221,000000,80.58,80.63,78.58,78.84,127799,0
+WFG.US,D,20250224,000000,79,79.26,77.685,77.77,213586,0
+WFG.US,D,20250225,000000,77.5501,78.66,76.98,78.45,180636,0
+WFG.US,D,20250226,000000,78.85,80.36,78.395,78.53,157234,0
+WFG.US,D,20250227,000000,78.35,78.99,77.7,78.7,197942,0
+WFG.US,D,20250228,000000,79.18,79.54,77.58,79.52,218829,0
+WFG.US,D,20250303,000000,80.26,80.73,76.075,76.44,319986,0
+WFG.US,D,20250304,000000,75.705,77.34,74.49,75.9,256762,0
+WFG.US,D,20250305,000000,76.5188,79.275,76.5188,77.92,289805,0
+WFG.US,D,20250306,000000,77.21,78.37,77.21,77.75,143087,0
+WFG.US,D,20250307,000000,77.715,78.44,75.915,78.01,208066,0
+WFG.US,D,20250310,000000,77.22,79.33,76.7,77.31,244562,0
+WFG.US,D,20250311,000000,77.625,78.16,75.77,76.27,223475,0
+WFG.US,D,20250312,000000,76.7,76.705,75.35,75.63,211130,0
+WFG.US,D,20250313,000000,75.43,77.36,75.43,76.3,188609,0
+WFG.US,D,20250314,000000,76.755,77.34,76.4,76.59,172889,0
+WFG.US,D,20250317,000000,76.76,77.485,76.17,77.34,156679,0
+WFG.US,D,20250318,000000,77.56,78.15,76.94,78.09,140417,0
+WFG.US,D,20250319,000000,77.52,78.95,76.88,77.48,157178,0
+WFG.US,D,20250320,000000,77.085,77.47,76.71,76.95,157786,0
+WFG.US,D,20250321,000000,76.57,76.57,75.2,76.12,161210,0
+WFG.US,D,20250324,000000,76.98,78.36,76.51,77.63,236245,0
+WFG.US,D,20250325,000000,77.65,78.43,77.11,78.04,149556,0
+WFG.US,D,20250326,000000,78.24,78.81,76.78,76.84,153644,0
+WFG.US,D,20250327,000000,76.91,77.72,76.38,77.1,282571,0
+WFG.US,D,20250328,000000,76.78,77.25,74.9,75.63,234010,0
+WFG.US,D,20250331,000000,75.02,77.405,74.485,76.94,226821,0
+WFG.US,D,20250401,000000,76.98,79.22,76.505,78.03,331020,0
+WFG.US,D,20250402,000000,77.98,78.9,77.42,78.77,141366,0
+WFG.US,D,20250403,000000,77.44,78.8,74.26,74.34,312365,0
+WFG.US,D,20250404,000000,72.705,73.92,71.17,73.44,370932,0
+WFG.US,D,20250407,000000,71.315,74.25,69.73,70.53,503014,0
+WFG.US,D,20250408,000000,72.04,73.73,70.56,70.9,401567,0
+WFG.US,D,20250409,000000,70.785,76.385,69.48,75.57,416232,0
+WFG.US,D,20250410,000000,74.575,75.175,72.74,74.27,184734,0
+WFG.US,D,20250411,000000,74.92,75.57,73.7,75.39,170407,0
+WFG.US,D,20250414,000000,76.21,76.21,74.47,74.56,285854,0
+WFG.US,D,20250415,000000,74.88,75.25,72.99,73.31,176981,0
+WFG.US,D,20250416,000000,73.479,74.23,72.38,73.29,171256,0
+WFG.US,D,20250417,000000,73.265,73.945,72.95,73.29,110285,0
+WFG.US,D,20250421,000000,73.235,73.235,71.77,72.5,144773,0
+WFG.US,D,20250422,000000,72.89,74.84,72.74,74.55,241873,0
+WFG.US,D,20250423,000000,76.92,78.2,72.6,72.86,415346,0
+WFG.US,D,20250424,000000,72.77,73.95,72.26,72.73,225897,0
+WFG.US,D,20250425,000000,72.08,73.64,71.245,73.56,169822,0
+WFG.US,D,20250428,000000,73.635,74.96,73.49,74.88,150310,0
+WFG.US,D,20250429,000000,74.1468,74.87,73.23,73.29,144496,0
+WFG.US,D,20250430,000000,72.595,74.1,71.55,73.98,132382,0
+WFG.US,D,20250501,000000,74.2,75.365,74.18,74.19,131662,0
+WFG.US,D,20250502,000000,75.3,75.77,74.64,74.72,98842,0
+WFG.US,D,20250505,000000,74.03,75.37,73.675,74.24,108713,0
+WFG.US,D,20250506,000000,74.42,74.58,73.39,74.1,148295,0
+WFG.US,D,20250507,000000,74.37,74.87,73.83,74.15,134499,0
+WFG.US,D,20250508,000000,74.445,74.88,73.92,74.7,127252,0
+WFG.US,D,20250509,000000,74.71,74.91,73.75,74.54,107742,0
+WFG.US,D,20250512,000000,75.75,77.38,75.5244,75.88,241911,0
+WFG.US,D,20250513,000000,76.21,76.97,75.09,76.52,177052,0
+WFG.US,D,20250514,000000,76.5,76.58,73.225,73.94,276166,0
+WFG.US,D,20250515,000000,73.78,74.69,73.51,74.51,140392,0
+WFG.US,D,20250516,000000,74.73,75.6,74.5,75.13,110053,0
+WFG.US,D,20250519,000000,74.555,76.12,74.29,75.91,79616,0
+WFG.US,D,20250520,000000,75.54,76.32,74.335,74.46,203012,0
+WFG.US,D,20250521,000000,74.045,75.065,73.52,73.64,148015,0
+WFG.US,D,20250522,000000,73.5,73.865,73.13,73.37,121608,0
+WFG.US,D,20250523,000000,72.99,73.74,72.4,73.32,106199,0
+WFG.US,D,20250527,000000,74.135,74.975,74.07,74.48,144542,0
+WFG.US,D,20250528,000000,74.395,74.565,72.66,72.71,121644,0
+WFG.US,D,20250529,000000,73.2,73.94,72.84,73.76,99212,0
+WFG.US,D,20250530,000000,73.795,74.4,73.36,73.58,259615,0
+WFG.US,D,20250602,000000,73.68,74.0725,72.85,73.78,163064,0
+WFG.US,D,20250603,000000,73.835,74.925,73.36,73.49,204631,0
+WFG.US,D,20250604,000000,73.9559,74.96,73.13,74.63,208636,0
+WFG.US,D,20250605,000000,74.85,75.845,74.5301,75.66,184626,0
+WFG.US,D,20250606,000000,75.92,76.32,74.64,74.82,113164,0
+WFG.US,D,20250609,000000,74.85,76.12,74.84,75.85,146921,0
+WFG.US,D,20250610,000000,76.08,77.24,76.03,76.83,190951,0
+WFG.US,D,20250611,000000,76.72,77.62,76.08,76.28,190569,0
+WFG.US,D,20250612,000000,76.165,77.19,75.61,76.78,200789,0
+WFG.US,D,20250613,000000,76.06,76.56,75.23,76,181667,0
+WFG.US,D,20250616,000000,77.18,77.36,74.49,74.63,181780,0
+WFG.US,D,20250617,000000,73.85,74.62,72.61,72.83,252190,0
+WFG.US,D,20250618,000000,73.14,74.78,72.99,74.05,209727,0
+WFG.US,D,20250620,000000,74.31,74.8,72.97,73.13,260846,0
+WFG.US,D,20250623,000000,73.225,75.71,72.92,75.68,345022,0
+WFG.US,D,20250624,000000,75.83,76.325,74.7,74.76,258966,0
+WFG.US,D,20250625,000000,74.095,74.76,73.82,73.82,193549,0
+WFG.US,D,20250626,000000,73.66,75.08,73.22,74.21,245667,0
+WFG.US,D,20250627,000000,74.015,74.31,72.53,73,437167,0
+WFG.US,D,20250630,000000,73.4,73.77,72.39,73.3,272573,0
+WFG.US,D,20250701,000000,72.9701,76.78,72.78,75.8,209834,0
+WFG.US,D,20250702,000000,75.55,77.49,75.27,77.34,284025,0
+WFG.US,D,20250703,000000,76.94,77.59,75.57,76.46,139220,0
+WFG.US,D,20250707,000000,75.8,75.87,74.435,74.48,192012,0
+WFG.US,D,20250708,000000,74.78,76,74.65,75.76,160184,0
+WFG.US,D,20250709,000000,76.33,76.38,75.27,75.75,177422,0
+WFG.US,D,20250710,000000,75.64,78.55,75.37,77.96,275002,0
+WFG.US,D,20250711,000000,77.475,77.475,75.69,75.82,161706,0
+WFG.US,D,20250714,000000,75.29,75.78,74.97,75.36,165807,0
+WFG.US,D,20250715,000000,75.525,75.745,73.65,73.65,170059,0
+WFG.US,D,20250716,000000,73.92,73.985,72.63,73.72,238654,0
+WFG.US,D,20250717,000000,73.8,74.7,73.64,74.62,166111,0
+WFG.US,D,20250718,000000,75,75.05,73.42,74.03,254542,0
+WFG.US,D,20250721,000000,73.62,75.97,72.48,72.54,620407,0
+WFG.US,D,20250722,000000,72.97,75.05,72.68,75.02,245438,0
+WFG.US,D,20250723,000000,74.895,76.29,74.895,75.44,251685,0
+WFG.US,D,20250724,000000,73.39,73.62,70.89,70.95,408546,0
+WFG.US,D,20250725,000000,70.59,72.19,70.56,72.17,217548,0
+WFG.US,D,20250728,000000,71.69,71.82,70.37,70.55,196537,0
+WFG.US,D,20250729,000000,70.77,71.48,70,71.39,253150,0
+WFG.US,D,20250730,000000,71.315,71.54,69.21,69.56,207987,0
+WFG.US,D,20250731,000000,69.15,69.85,68.92,69.31,196257,0
+WFG.US,D,20250801,000000,68.955,70.23,68.63,69.8,282595,0
+WFG.US,D,20250804,000000,69.86,70.745,69.76,70.11,99026,0
+WFG.US,D,20250805,000000,70.32,72.08,70.01,71.74,281433,0
+WFG.US,D,20250806,000000,71.52,72.08,71.21,72.03,193955,0
+WFG.US,D,20250807,000000,72.44,72.95,71.79,71.99,183845,0
+WFG.US,D,20250808,000000,72.55,72.99,71.3,71.54,207659,0
+WFG.US,D,20250811,000000,71.6,71.61,70.35,70.92,235058,0
+WFG.US,D,20250812,000000,71.01,72.3,70.56,72.28,177181,0
+WFG.US,D,20250813,000000,72.47,76.09,72.3,76.05,247450,0
+WFG.US,D,20250814,000000,75.305,75.305,73.67,74.9,204989,0
+WFG.US,D,20250815,000000,75.07,75.21,74.1,74.44,162978,0
+WFG.US,D,20250818,000000,74.06,74.43,72.88,73.55,164850,0
+WFG.US,D,20250819,000000,73.19,74.085,73.19,73.92,160997,0
+WFG.US,D,20250820,000000,73.67,73.82,71.91,71.95,230451,0
+WFG.US,D,20250821,000000,71.62,72.705,71.06,72.46,256307,0
+WFG.US,D,20250822,000000,72.77,75.97,72.495,75.95,272206,0
+WFG.US,D,20250825,000000,75.595,75.92,74.82,75.05,165873,0
+WFG.US,D,20250826,000000,74.64,76.02,72.52,74.93,1243150,0
+WFG.US,D,20250827,000000,74.795,75.53,72.2,72.31,230655,0
+WFG.US,D,20250828,000000,72.32,72.89,71.71,72.81,240803,0
+WFG.US,D,20250829,000000,72.87,73.22,72.03,72.91,217055,0
+WFG.US,D,20250902,000000,71.93,72.17,70.7,71.13,200168,0
+WFG.US,D,20250903,000000,71.09,71.78,70.77,71.39,163451,0
+WFG.US,D,20250904,000000,71.51,72.67,71.205,72.65,139509,0
+WFG.US,D,20250905,000000,72.67,75.445,72.67,75.05,293781,0
+WFG.US,D,20250908,000000,74.56,76.34,74.23,76.24,223621,0
+WFG.US,D,20250909,000000,76.165,76.165,73.75,74.16,310227,0
+WFG.US,D,20250910,000000,73.83,74.28,73.46,74.08,201883,0
+WFG.US,D,20250911,000000,74.26,76.9,74.26,76.73,211411,0
+WFG.US,D,20250912,000000,76.68,76.79,75.425,75.52,142285,0
+WFG.US,D,20250915,000000,75.96,76.21,74.98,75.42,140893,0
+WFG.US,D,20250916,000000,75.255,75.96,74.17,74.46,216122,0
+WFG.US,D,20250917,000000,74.44,75.67,72.665,72.77,283488,0
+WFG.US,D,20250918,000000,72.94,73.54,72.625,73.13,181961,0
+WFG.US,D,20250919,000000,72.75,73.04,71.59,71.98,365639,0
+WFG.US,D,20250922,000000,71.47,72.14,70,70.04,219420,0
+WFG.US,D,20250923,000000,70.3075,70.95,69.1,69.21,161186,0
+WFG.US,D,20250924,000000,69.175,69.57,68.65,69.21,227043,0
+WFG.US,D,20250925,000000,68.53,68.83,66.39,66.7,221155,0
+WFG.US,D,20250926,000000,67.03,67.12,66.355,66.94,133435,0
+WFG.US,D,20250929,000000,67.2,67.975,66.6,67.73,298047,0
+WFG.US,D,20250930,000000,67.56,68.211,67.04,67.98,232123,0
+WFG.US,D,20251001,000000,67.8,68.14,67.26,67.9,216520,0
+WFG.US,D,20251002,000000,67.58,68.3,67.34,68.3,136343,0
+WFG.US,D,20251003,000000,68.17,69.43,68.04,68.48,153278,0
+WFG.US,D,20251006,000000,68.89,70.59,67.445,70.52,289812,0
+WFG.US,D,20251007,000000,70.52,71.16,68.22,68.62,531112,0
+WFG.US,D,20251008,000000,68.69,69.57,68.55,69.54,132431,0
+WFG.US,D,20251009,000000,69.88,70.3,68.19,68.55,512928,0
+WFG.US,D,20251010,000000,68.89,69.26,67.33,67.35,196586,0
+WFG.US,D,20251013,000000,67.875,68.59,67.3726,68.19,118144,0
+WFG.US,D,20251014,000000,67.905,69.49,67.62,69.09,145572,0
+WFG.US,D,20251015,000000,69.25,69.45,68.0323,68.66,273427,0
+WFG.US,D,20251016,000000,68.42,68.83,66.39,67.14,281274,0
+WFG.US,D,20251017,000000,66.915,67.43,66,66.86,407548,0
+WFG.US,D,20251020,000000,67.34,67.81,65.46,65.71,272068,0
+WFG.US,D,20251021,000000,65.7618,67.125,65.45,66.94,117709,0
+WFG.US,D,20251022,000000,66.685,67.45,66.22,66.93,242818,0
+WFG.US,D,20251023,000000,65.41,67.07,63.73,65.75,345280,0
+WFG.US,D,20251024,000000,65.66,66.88,65.42,65.68,207650,0
+WFG.US,D,20251027,000000,65.73,66.59,65.1815,66.45,255273,0
+WFG.US,D,20251028,000000,65.645,66.36,64.93,65.22,191894,0
+WFG.US,D,20251029,000000,65.1,65.12,61.76,62.07,338020,0
+WFG.US,D,20251030,000000,61.81,62.94,61.64,61.65,202517,0
+WFG.US,D,20251031,000000,61.165,61.725,60.49,61,193122,0
+WFG.US,D,20251103,000000,60.835,60.835,59.305,60.12,188150,0
+WFG.US,D,20251104,000000,59.38,59.92,59.24,59.67,229213,0
+WFG.US,D,20251105,000000,59.425,59.56,57.71,57.91,240131,0
+WFG.US,D,20251106,000000,57.84,59.155,57.34,59.13,242063,0
+WFG.US,D,20251107,000000,58.95,59.235,58.25,59,419858,0
+WFG.US,D,20251110,000000,58.9758,59.21,57.56,58.01,177211,0
+WFG.US,D,20251111,000000,58.34,59.39,58.14,58.82,135185,0
+WFG.US,D,20251112,000000,58.895,60.01,58.445,59.9,133417,0
+WFG.US,D,20251113,000000,60.36,60.855,59.48,59.8,229697,0
+WFG.US,D,20251114,000000,59.97,60.88,59.67,60.28,291584,0
+WFG.US,D,20251117,000000,59.61,60.09,58.575,59.08,311982,0
+WFG.US,D,20251118,000000,58.875,59.39,58.14,58.25,194547,0
+WFG.US,D,20251119,000000,58.12,59.13,57.92,59.04,248636,0
+WFG.US,D,20251120,000000,59.49,59.93,57.83,58.06,334662,0
+WFG.US,D,20251121,000000,58.22,60.12,58,59.72,360204,0
+WFG.US,D,20251124,000000,59.385,59.5795,58.52,58.61,387747,0
+WFG.US,D,20251125,000000,59.01,60.88,59,60.72,420845,0
+WFG.US,D,20251126,000000,60.695,61.415,60.195,61.14,260551,0
+WFG.US,D,20251128,000000,61.06,62,61.01,61.5,135109,0
+WFG.US,D,20251201,000000,61.5,62.03,60.81,61.04,255103,0
+WFG.US,D,20251202,000000,61.035,61.5775,60.31,60.97,274489,0
+WFG.US,D,20251203,000000,61.24,62.45,61.24,62.03,172175,0
+WFG.US,D,20251204,000000,62.04,62.92,61.73,61.98,231640,0
+WFG.US,D,20251205,000000,61.91,62.925,61.705,62.34,132736,0
+WFG.US,D,20251208,000000,62.67,62.7,60.9,61.45,303062,0
+WFG.US,D,20251209,000000,60.69,60.69,59.355,59.52,281942,0
+WFG.US,D,20251210,000000,59.665,62.225,59.21,62,411790,0
+WFG.US,D,20251211,000000,61.52,63.015,61.51,61.72,352277,0
+WFG.US,D,20251212,000000,61.795,62.3,59.75,60.09,243980,0
+WFG.US,D,20251215,000000,60.5,60.51,59.3,60.23,170286,0
+WFG.US,D,20251216,000000,60.075,60.89,59.93,60.68,140180,0
+WFG.US,D,20251217,000000,60.435,61.85,60.35,61.61,180071,0
+WFG.US,D,20251218,000000,62.14,62.57,61.33,61.59,314714,0
+WFG.US,D,20251219,000000,61.27,61.81,58.94,59.26,437089,0
+WFG.US,D,20251222,000000,59.96,60.01,58.81,59.59,234206,0
+WFG.US,D,20251223,000000,59.765,60.49,59.2005,60.4,209006,0
+WFG.US,D,20251224,000000,60.74,60.74,60.13,60.31,55892,0
+WFG.US,D,20251226,000000,60.655,60.7,59.94,60.57,71629,0
+WFG.US,D,20251229,000000,60.02,60.745,60.01,60.51,166805,0
+WFG.US,D,20251230,000000,60.47,61.51,60.43,60.9,120205,0
+WFG.US,D,20251231,000000,60.64,61.34,60.23,61.11,265760,0
+WFG.US,D,20260102,000000,61.5,63.16,60.98,62.8,227797,0
+WFG.US,D,20260105,000000,62.61,64.07,62.53,63.65,210172,0
+WFG.US,D,20260106,000000,63.7,64.105,63.25,63.57,164265,0
+WFG.US,D,20260107,000000,63.83,64.52,61.35,61.46,248070,0
+WFG.US,D,20260108,000000,60.985,62.75,60.75,62.24,355786,0
+WFG.US,D,20260109,000000,62.6,66.515,61.665,66.29,744165,0
+WFG.US,D,20260112,000000,66.35,67.395,65.34,66.13,321849,0
+WFG.US,D,20260113,000000,66.535,66.76,65.53,65.84,152451,0
+WFG.US,D,20260114,000000,67,69.35,67,67.89,373520,0
+WFG.US,D,20260115,000000,67.89,69.35,67.055,69.3,256862,0
+WFG.US,D,20260116,000000,69.09,70.17,68.87,70.08,208074,0
+WFG.US,D,20260120,000000,69.7,69.98,68.63,69.85,266445,0
+WFG.US,D,20260121,000000,70.33,71.5375,69.865,70.47,467286,0
+WFG.US,D,20260122,000000,71.38,72.02,70.9425,71.15,305095,0
+WFG.US,D,20260123,000000,71.085,72.415,70.92,72.16,312627,0
+WFG.US,D,20260126,000000,72.36,72.46,71,72.2,179087,0
+WFG.US,D,20260127,000000,72.2,72.5,70.23,70.26,227624,0
+WFG.US,D,20260128,000000,70.235,70.93,68.94,70.77,254491,0
+WFG.US,D,20260129,000000,71.215,71.215,68.5,69.64,187577,0
+WFG.US,D,20260130,000000,69.105,69.37,67.73,68.36,194647,0
+WFG.US,D,20260202,000000,68.15,69.33,67.95,68.75,137966,0
+WFG.US,D,20260203,000000,68.64,72.1,68.33,71.84,318256,0
+WFG.US,D,20260204,000000,72.07,76.99,72.07,76.69,343964,0
+WFG.US,D,20260205,000000,76.06,76.16,72.85,73.36,319631,0
+WFG.US,D,20260206,000000,74.01,74.54,72.95,73.37,214240,0
+WFG.US,D,20260209,000000,73.95,75.14,72.98,74.99,141971,0
+WFG.US,D,20260210,000000,75.42,76.525,75.315,75.66,180324,0
+WFG.US,D,20260211,000000,75.495,76.01,74.37,74.7,340939,0
+WFG.US,D,20260212,000000,74.73,76.54,71.365,73.37,397557,0
+WFG.US,D,20260213,000000,73.515,74.26,72.16,73.58,306956,0
+WFG.US,D,20260217,000000,73.195,73.195,71.27,72.46,250372,0
+WFG.US,D,20260218,000000,72.46,73.35,71.51,71.74,224053,0
diff --git a/daily/us/nyse stocks/2/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/wh.us.txt b/daily/us/nyse stocks/2/wh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bbb9601113bc0fdbde9e7b927843840cfd535fe
--- /dev/null
+++ b/daily/us/nyse stocks/2/wh.us.txt	
@@ -0,0 +1,1939 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WH.US,D,20180604,000000,57.1259,60.8211,56.9337,58.4803,3288454.4780274,0
+WH.US,D,20180605,000000,59.6373,61.988,58.8403,61.5076,3149667.3447783,0
+WH.US,D,20180606,000000,61.1091,61.5263,57.777,57.8391,3895367.4963876,0
+WH.US,D,20180607,000000,57.3134,57.8303,55.8318,57.3045,3322009.494597,0
+WH.US,D,20180608,000000,56.7294,58.5267,56.1562,58.2199,2076719.8639838,0
+WH.US,D,20180611,000000,57.8303,58.2021,56.7196,56.7758,1837195.7028336,0
+WH.US,D,20180612,000000,55.6187,57.3963,55.601,56.034,1954977.3693518,0
+WH.US,D,20180613,000000,56.1562,56.4424,55.0841,55.238,2863545.9214265,0
+WH.US,D,20180614,000000,55.9265,56.5213,55.1818,56.3004,1291989.2843273,0
+WH.US,D,20180615,000000,55.8338,57.9486,55.6414,57.4979,3440128.7489734,0
+WH.US,D,20180618,000000,56.4838,57.8154,56.4838,57.1339,1444841.5645563,0
+WH.US,D,20180619,000000,57.0618,57.3302,56.54,57.1832,1526557.0880042,0
+WH.US,D,20180620,000000,57.202,58.427,57.1832,57.555,1436523.5213842,0
+WH.US,D,20180621,000000,57.3676,58.1134,56.6426,57.7316,1494269.2931244,0
+WH.US,D,20180622,000000,58.065,59.4628,57.7316,58.9321,2657680.182136,0
+WH.US,D,20180625,000000,58.0473,58.577,56.5687,57.555,1562643.5066216,0
+WH.US,D,20180626,000000,58.4192,58.5227,56.3654,56.8666,2012408.8701129,0
+WH.US,D,20180627,000000,56.6239,57.2848,55.389,55.7223,1164731.8409012,0
+WH.US,D,20180628,000000,55.4551,55.5269,53.8905,54.6057,2348484.1724783,0
+WH.US,D,20180629,000000,54.7191,55.9265,54.4301,54.7003,2529950.3184639,0
+WH.US,D,20180702,000000,54.4864,54.7191,53.1467,53.6311,1119294.3399902,0
+WH.US,D,20180703,000000,53.6223,54.4301,53.3716,53.5088,342303.95041529,0
+WH.US,D,20180705,000000,53.7149,55.2182,53.2878,54.9056,1171177.4373044,0
+WH.US,D,20180706,000000,55.1097,55.8792,54.9134,55.2863,676864.66941694,0
+WH.US,D,20180709,000000,55.6118,56.243,54.6145,54.8305,732905.26765124,0
+WH.US,D,20180710,000000,54.0197,55.2765,53.9922,54.3916,1724075.3845793,0
+WH.US,D,20180711,000000,53.9922,54.9332,53.7149,54.5415,1010476.4928172,0
+WH.US,D,20180712,000000,55.0545,55.0831,54.0957,54.5879,606588.60960763,0
+WH.US,D,20180713,000000,54.6333,55.092,54.1698,54.5879,564117.42122817,0
+WH.US,D,20180716,000000,54.6245,55.1354,53.9271,54.3916,662953.61659452,0
+WH.US,D,20180717,000000,54.1785,55.0733,53.5375,53.6962,841679.52239803,0
+WH.US,D,20180718,000000,53.8077,55.0831,53.711,54.869,746113.77276882,0
+WH.US,D,20180719,000000,54.6145,55.1018,53.9271,54.2072,648602.58440138,0
+WH.US,D,20180720,000000,54.2072,54.7457,53.4624,54.2446,342738.86089925,0
+WH.US,D,20180723,000000,54.0386,54.6057,53.6765,53.7249,539994.58914031,0
+WH.US,D,20180724,000000,53.7426,54.2831,53.6972,53.8363,706162.83488614,0
+WH.US,D,20180725,000000,53.4821,53.7693,51.9473,53.3875,1254353.8139163,0
+WH.US,D,20180726,000000,53.3421,54.732,52.5608,54.6619,687811.4372625,0
+WH.US,D,20180727,000000,54.8305,54.8305,53.0916,53.3875,504797.25326057,0
+WH.US,D,20180730,000000,53.2779,53.4624,52.551,52.9801,350324.95682333,0
+WH.US,D,20180731,000000,52.9229,54.4301,52.8321,53.9271,1353569.1620124,0
+WH.US,D,20180801,000000,54.943,56.1602,53.1931,55.379,1073870.0181848,0
+WH.US,D,20180802,000000,55.016,57.5363,54.6382,56.8666,1152027.1831274,0
+WH.US,D,20180803,000000,56.7441,57.1249,55.6533,56.5123,618289.62780297,0
+WH.US,D,20180806,000000,56.4739,58.0019,56.3004,57.6014,612543.53777254,0
+WH.US,D,20180807,000000,57.6201,57.6941,56.2619,56.6426,634396.52236955,0
+WH.US,D,20180808,000000,56.6426,56.8853,54.1658,54.363,1023278.4732167,0
+WH.US,D,20180809,000000,54.4103,55.1818,52.5608,52.8775,2330302.0756724,0
+WH.US,D,20180810,000000,52.6733,53.4624,51.8733,52.3558,1448899.7152958,0
+WH.US,D,20180813,000000,52.0676,52.3852,50.59,51.6968,1024202.0243843,0
+WH.US,D,20180814,000000,51.7432,52.8578,51.3427,52.6457,1028429.4759416,0
+WH.US,D,20180815,000000,52.4593,52.9899,52.1624,52.7581,480551.75411312,0
+WH.US,D,20180816,000000,53.0719,53.6223,52.8232,53.3796,528872.43781289,0
+WH.US,D,20180817,000000,53.1744,53.416,52.8676,53.3973,428652.43636124,0
+WH.US,D,20180820,000000,53.425,53.9546,53.2118,53.5009,335916.13932112,0
+WH.US,D,20180821,000000,53.2968,53.6508,52.0114,52.768,638908.84536275,0
+WH.US,D,20180822,000000,52.768,52.914,52.0391,52.1061,550300.64969946,0
+WH.US,D,20180823,000000,51.8822,52.116,51.0082,51.0822,985440.24733536,0
+WH.US,D,20180824,000000,51.1384,52.0391,51.0545,51.6968,366906.29919059,0
+WH.US,D,20180827,000000,51.9651,52.6911,51.6327,52.336,395905.40034096,0
+WH.US,D,20180828,000000,52.3755,52.906,52.0864,52.6555,452281.55887874,0
+WH.US,D,20180829,000000,52.6555,53.0916,52.1258,52.4977,520623.33150068,0
+WH.US,D,20180830,000000,52.4396,53.1567,52.1525,52.914,546321.57359336,0
+WH.US,D,20180831,000000,52.8775,53.6815,52.469,52.768,852156.91132965,0
+WH.US,D,20180904,000000,52.6062,53.1467,52.116,52.7286,459239.11284466,0
+WH.US,D,20180905,000000,52.4396,52.479,51.4097,51.464,577695.95507918,0
+WH.US,D,20180906,000000,51.4906,51.614,49.6776,50.5722,1137261.5159975,0
+WH.US,D,20180907,000000,52.2452,52.4266,51.1296,51.39,1108818.9786132,0
+WH.US,D,20180910,000000,51.6681,51.6731,50.7843,51.1296,972917.05570764,0
+WH.US,D,20180911,000000,50.8327,51.0921,50.7291,50.8692,771383.18704166,0
+WH.US,D,20180912,000000,50.8692,51.8733,50.4786,51.7717,1163300.3872803,0
+WH.US,D,20180913,000000,51.7993,52.986,51.7993,52.555,727639.7080856,0
+WH.US,D,20180914,000000,52.6852,53.8077,52.4159,52.9387,932275.73544833,0
+WH.US,D,20180917,000000,52.8361,53.2849,51.5566,51.7432,846915.68242046,0
+WH.US,D,20180918,000000,51.8546,53.0589,51.4078,52.5283,704815.5247855,0
+WH.US,D,20180919,000000,52.555,53.3599,52.3972,52.5461,632620.38444907,0
+WH.US,D,20180920,000000,52.7433,53.3214,52.1732,52.8528,627632.59987784,0
+WH.US,D,20180921,000000,52.8528,53.3402,51.3594,51.4896,1516774.1365586,0
+WH.US,D,20180924,000000,51.4896,51.9029,50.5377,51.5271,746110.73143677,0
+WH.US,D,20180925,000000,51.6227,52.3044,50.9116,51.6227,629151.23835095,0
+WH.US,D,20180926,000000,51.6414,52.5737,51.6414,52.3872,678147.09776708,0
+WH.US,D,20180927,000000,52.3133,52.8528,52.0222,52.5184,900405.61683743,0
+WH.US,D,20180928,000000,52.257,52.9948,51.8931,51.9029,734058.94627767,0
+WH.US,D,20181001,000000,52.0982,52.6013,50.6137,50.8563,712708.79524719,0
+WH.US,D,20181002,000000,50.6423,51.3545,50.156,50.295,1110100.393186,0
+WH.US,D,20181003,000000,50.4362,50.8829,49.2198,49.351,1140113.2716882,0
+WH.US,D,20181004,000000,49.2396,49.4458,48.4081,49.1735,1293589.0249887,0
+WH.US,D,20181005,000000,49.1203,49.9597,48.4466,48.988,795365.10407761,0
+WH.US,D,20181008,000000,48.7366,49.8758,48.1743,49.4458,1127946.9296885,0
+WH.US,D,20181009,000000,49.1459,49.8857,48.772,49.2781,1071673.1626632,0
+WH.US,D,20181010,000000,49.361,49.361,47.9514,48.0175,1431002.4899259,0
+WH.US,D,20181011,000000,47.8477,48.5885,46.4018,46.6256,1369164.0990162,0
+WH.US,D,20181012,000000,47.1947,47.4749,46.5407,47.4177,1033719.3661637,0
+WH.US,D,20181015,000000,47.1296,47.7284,46.8199,47.1474,542061.68116078,0
+WH.US,D,20181016,000000,47.3733,48.3045,47.1663,48.1743,985901.51603045,0
+WH.US,D,20181017,000000,47.9711,48.2315,47.4,47.6801,686304.96411761,0
+WH.US,D,20181018,000000,47.5942,47.838,46.6345,46.9157,881783.54066085,0
+WH.US,D,20181019,000000,46.8298,46.8486,44.7761,44.8313,1368645.0450121,0
+WH.US,D,20181022,000000,45.0464,45.4892,44.7189,44.9783,979572.50402269,0
+WH.US,D,20181023,000000,44.3086,44.5147,43.1051,43.5993,1648349.2577264,0
+WH.US,D,20181024,000000,43.4573,44.2069,40.6658,41.442,1680522.4957655,0
+WH.US,D,20181025,000000,42.0289,43.2541,41.5732,42.9167,976135.79879985,0
+WH.US,D,20181026,000000,42.2815,43.1228,41.9915,42.6345,1210959.0743693,0
+WH.US,D,20181029,000000,43.0203,43.4771,42.0003,42.3298,1979430.6928564,0
+WH.US,D,20181030,000000,43.2905,45.0562,42.6829,44.354,1794420.3812486,0
+WH.US,D,20181031,000000,44.9447,46.232,44.9201,46.0377,1645152.817736,0
+WH.US,D,20181101,000000,46.4934,47.3733,46.1956,46.5674,1180695.7928612,0
+WH.US,D,20181102,000000,46.8298,47.5124,45.6895,46.2143,925806.82216601,0
+WH.US,D,20181105,000000,46.1088,46.5941,45.3443,45.6057,1067075.6823724,0
+WH.US,D,20181106,000000,45.3176,45.6343,44.6814,45.0464,1525461.1946868,0
+WH.US,D,20181107,000000,45.4863,46.2241,45.076,45.877,958599.47816711,0
+WH.US,D,20181108,000000,45.6254,45.7655,44.6439,45.4399,602666.30503322,0
+WH.US,D,20181109,000000,45.2515,45.7556,44.4752,44.6262,828042.18946059,0
+WH.US,D,20181112,000000,44.5325,44.7851,43.5697,43.5697,752506.65274975,0
+WH.US,D,20181113,000000,43.767,44.5186,43.3261,43.5697,813999.34558243,0
+WH.US,D,20181114,000000,43.9435,43.9998,43.0567,43.4297,798263.49352662,0
+WH.US,D,20181115,000000,42.9621,44.1498,42.6732,43.6566,1013857.4402857,0
+WH.US,D,20181116,000000,43.3556,44.7012,43.038,44.2346,971113.54579865,0
+WH.US,D,20181119,000000,44.055,44.3727,43.4297,44.0383,441585.19403911,0
+WH.US,D,20181120,000000,43.2827,44.1784,43.0766,43.8419,617043.69543751,0
+WH.US,D,20181121,000000,44.0383,44.7484,43.6279,44.3924,728537.91481937,0
+WH.US,D,20181123,000000,44.2069,44.8018,44.1971,44.2533,181571.5788302,0
+WH.US,D,20181126,000000,44.8786,45.6343,44.6084,45.5219,837140.84119367,0
+WH.US,D,20181127,000000,44.7189,45.873,44.7189,45.6057,1744550.6457552,0
+WH.US,D,20181128,000000,45.6057,46.7756,45.0562,46.7381,745737.66137128,0
+WH.US,D,20181129,000000,46.6256,47.1663,46.1669,46.8387,583753.27475665,0
+WH.US,D,20181130,000000,46.5961,47.0261,46.157,46.8199,885478.75910843,0
+WH.US,D,20181203,000000,47.1663,48.0836,47.0804,47.6702,1150658.5837024,0
+WH.US,D,20181204,000000,47.8477,48.1358,46.9344,47.0538,1448947.3628314,0
+WH.US,D,20181206,000000,46.5961,47.1563,46.0476,47.1474,918181.18892521,0
+WH.US,D,20181207,000000,46.8771,47.2144,45.8593,46.307,974612.09143998,0
+WH.US,D,20181210,000000,46.3445,46.811,44.8836,45.1479,834051.86160252,0
+WH.US,D,20181211,000000,45.7743,45.8957,44.2346,44.7012,919006.40368963,0
+WH.US,D,20181212,000000,45.3719,46.2419,45.2712,45.4114,1001246.0500284,0
+WH.US,D,20181213,000000,45.6915,46.4452,44.9419,45.3719,679182.16444334,0
+WH.US,D,20181214,000000,44.7445,45.3719,44.6055,44.8569,682359.34266411,0
+WH.US,D,20181217,000000,44.7347,45.5129,44.058,44.3579,1143577.3488995,0
+WH.US,D,20181218,000000,44.4999,44.9961,43.9258,44.0679,744186.58202291,0
+WH.US,D,20181219,000000,43.9455,44.9606,42.0586,42.4136,918397.12350116,0
+WH.US,D,20181220,000000,42.1247,42.6041,41.44,42.1631,3731459.9741364,0
+WH.US,D,20181221,000000,42.3328,42.8101,41.0563,41.3068,1441893.5000171,0
+WH.US,D,20181224,000000,40.8956,41.3168,40.6795,40.8384,693806.91652148,0
+WH.US,D,20181226,000000,40.7358,42.2361,40.3994,42.1167,1023405.1953858,0
+WH.US,D,20181227,000000,41.5229,42.5577,41.1283,42.538,690460.43748294,0
+WH.US,D,20181228,000000,42.6297,42.9601,41.8514,42.2933,829863.94736191,0
+WH.US,D,20181231,000000,42.2933,43.037,41.3927,42.5951,939838.51449331,0
+WH.US,D,20190102,000000,42.0783,42.8477,40.9242,42.7066,597992.79144107,0
+WH.US,D,20190103,000000,42.5675,42.5675,41.2931,41.5624,970434.3149729,0
+WH.US,D,20190104,000000,42.2647,43.9632,41.9638,43.8144,1032385.2351687,0
+WH.US,D,20190107,000000,43.7768,44.9763,43.6654,44.7248,804843.92231765,0
+WH.US,D,20190108,000000,45.223,45.8049,45.0641,45.6451,845801.54111075,0
+WH.US,D,20190109,000000,45.6353,45.7961,44.7544,45.4015,707685.52846866,0
+WH.US,D,20190110,000000,44.922,45.6638,44.7544,45.4498,702165.5107877,0
+WH.US,D,20190111,000000,45.1657,45.7862,44.9419,45.6264,455419.19978279,0
+WH.US,D,20190114,000000,45.1756,45.7862,45.1657,45.5514,458477.7660534,0
+WH.US,D,20190115,000000,45.5968,46.1413,45.1845,46.0506,740272.38766732,0
+WH.US,D,20190116,000000,46.0506,46.8988,45.9184,45.9282,429746.30212391,0
+WH.US,D,20190117,000000,45.9184,46.5093,45.7289,46.1127,372257.01605378,0
+WH.US,D,20190118,000000,46.5457,47.0892,45.8306,46.9225,774049.42147708,0
+WH.US,D,20190122,000000,46.7539,46.8466,45.4765,45.6451,1170233.6105898,0
+WH.US,D,20190123,000000,45.7862,46.0594,45.1469,45.5968,726053.14652992,0
+WH.US,D,20190124,000000,45.4498,46.5734,45.4498,46.1325,844412.66613868,0
+WH.US,D,20190125,000000,46.6868,46.8367,46.013,46.4264,1300500.9589737,0
+WH.US,D,20190128,000000,46.237,46.744,45.5889,45.9568,1950750.9315718,0
+WH.US,D,20190129,000000,45.7289,46.8101,45.3078,46.2468,1597159.5841208,0
+WH.US,D,20190130,000000,46.5547,46.959,46.1807,46.3297,1802972.6069891,0
+WH.US,D,20190131,000000,46.3031,46.9876,46.013,46.0831,1480562.0095496,0
+WH.US,D,20190201,000000,46.0673,48.1881,46.0673,47.6337,2894299.8711731,0
+WH.US,D,20190204,000000,47.6623,48.1694,47.3457,47.7215,3144177.7404179,0
+WH.US,D,20190205,000000,47.7215,48.5856,47.4572,48.1407,1484701.2624773,0
+WH.US,D,20190206,000000,47.9268,48.2838,47.6525,48.05,896933.42940726,0
+WH.US,D,20190207,000000,47.7689,48.1694,47.4769,48.0016,1960056.3938848,0
+WH.US,D,20190208,000000,47.6623,47.9839,47.2945,47.4769,1443094.8261791,0
+WH.US,D,20190211,000000,47.3743,47.8497,47.0992,47.2608,1199983.9207579,0
+WH.US,D,20190212,000000,47.7402,48.4633,47.4009,48.0402,2728233.0031625,0
+WH.US,D,20190213,000000,48.8184,49.1203,47.2333,47.7117,2463073.4541154,0
+WH.US,D,20190214,000000,47.3654,48.2452,47.3654,47.8784,1490449.3800624,0
+WH.US,D,20190215,000000,48.1151,49.2692,47.8784,48.6773,1529492.9872152,0
+WH.US,D,20190219,000000,48.6419,49.2031,48.6319,49.0916,1701023.1013751,0
+WH.US,D,20190220,000000,49.2208,50.1431,48.8638,49.9646,1025196.5399665,0
+WH.US,D,20190221,000000,50.0208,50.4242,49.9833,50.2439,1344175.5010698,0
+WH.US,D,20190222,000000,50.3197,50.9954,50.2823,50.9677,1047175.2329552,0
+WH.US,D,20190225,000000,51.1858,51.5113,50.66,51.0338,2396958.9503356,0
+WH.US,D,20190226,000000,50.9403,51.0625,50.1234,50.3287,1955938.4302814,0
+WH.US,D,20190227,000000,50.0396,50.5022,49.2208,49.2308,622423.81184391,0
+WH.US,D,20190228,000000,49.3915,49.9172,49.1103,49.353,707059.01406519,0
+WH.US,D,20190301,000000,49.7378,50.516,49.0334,50.1975,1033803.5096839,0
+WH.US,D,20190304,000000,50.3197,51.1572,49.5049,49.8808,2613657.9144082,0
+WH.US,D,20190305,000000,49.9913,50.7241,49.9172,50.2723,754593.0065399,0
+WH.US,D,20190306,000000,50.3384,50.3966,49.9547,50.0208,771952.92991341,0
+WH.US,D,20190307,000000,49.8137,49.8946,48.8184,48.9792,673710.80807527,0
+WH.US,D,20190308,000000,48.6497,49.0532,48.3233,48.8184,546882.19246895,0
+WH.US,D,20190311,000000,48.9416,49.2889,48.2078,48.5087,457229.80613323,0
+WH.US,D,20190312,000000,48.5571,49.0236,48.3577,48.6873,584774.14854998,0
+WH.US,D,20190313,000000,48.8184,49.0434,48.5668,48.5668,1776528.2247655,0
+WH.US,D,20190314,000000,48.5856,48.708,47.9375,48.0667,1008102.2262591,0
+WH.US,D,20190315,000000,48.2157,49.0088,48.121,48.3745,1279110.2568492,0
+WH.US,D,20190318,000000,48.4623,49.3106,47.828,49.0661,1422144.1034252,0
+WH.US,D,20190319,000000,49.283,49.3303,48.489,48.6419,698555.44963767,0
+WH.US,D,20190320,000000,48.479,48.9042,47.8103,48.0855,490509.07526324,0
+WH.US,D,20190321,000000,47.8655,48.8559,47.8655,48.5274,811474.02619891,0
+WH.US,D,20190322,000000,48.0954,48.3992,47.5815,47.6377,578347.81391645,0
+WH.US,D,20190325,000000,47.4128,47.7729,47.0616,47.2254,422211.90884478,0
+WH.US,D,20190326,000000,47.2628,47.5174,46.5537,46.7627,1013250.187652,0
+WH.US,D,20190327,000000,46.7154,47.0162,46.3938,46.6207,654544.33346073,0
+WH.US,D,20190328,000000,46.5812,47.3773,46.4235,47.2915,730418.4718071,0
+WH.US,D,20190329,000000,47.4128,47.5725,46.9038,47.1967,903006.96952235,0
+WH.US,D,20190401,000000,47.5272,48.3844,47.3437,48.1773,848166.68367267,0
+WH.US,D,20190402,000000,48.0086,48.3518,47.4897,47.5528,751245.51372401,0
+WH.US,D,20190403,000000,47.828,48.3479,47.7354,48.0667,432883.94302796,0
+WH.US,D,20190404,000000,48.2058,48.6882,48.0333,48.0757,1387385.7331388,0
+WH.US,D,20190405,000000,48.2157,48.9713,47.8844,48.4712,610688.3252186,0
+WH.US,D,20190408,000000,48.3568,48.9812,47.7265,48.9239,1011030.0152514,0
+WH.US,D,20190409,000000,48.6695,49.9015,48.5234,49.6874,1534847.7591878,0
+WH.US,D,20190410,000000,49.7446,50.4637,49.7249,50.0484,1482404.0429979,0
+WH.US,D,20190411,000000,50.1975,50.8593,50.086,50.5091,766445.07756068,0
+WH.US,D,20190412,000000,50.6147,51.3121,50.6147,50.7636,834744.27153384,0
+WH.US,D,20190415,000000,50.7084,51.1424,50.2486,50.5091,803986.26667795,0
+WH.US,D,20190416,000000,50.5851,51.6149,50.5091,51.5488,718576.53855984,0
+WH.US,D,20190417,000000,51.5586,52.1771,51.3979,51.4807,1002788.0053806,0
+WH.US,D,20190418,000000,51.5952,51.5952,50.5278,50.7538,878142.05241291,0
+WH.US,D,20190422,000000,50.5476,51.095,50.5091,50.6897,759981.23316512,0
+WH.US,D,20190423,000000,50.6531,51.388,50.5851,51.2923,564398.23755465,0
+WH.US,D,20190424,000000,51.0852,51.5883,50.8505,51.2824,809720.19138016,0
+WH.US,D,20190425,000000,51.3594,51.388,50.4637,50.8968,368241.44396301,0
+WH.US,D,20190426,000000,51.0388,51.9039,50.9056,51.8023,476853.49433348,0
+WH.US,D,20190429,000000,51.9463,52.6635,51.4718,52.1624,1000332.6366344,0
+WH.US,D,20190430,000000,53.2297,53.712,52.3982,52.6042,1250806.6069621,0
+WH.US,D,20190501,000000,53.1537,53.8797,52.3498,53.4634,1592287.3701677,0
+WH.US,D,20190502,000000,53.6548,54.0109,53.0866,53.712,1135633.3895704,0
+WH.US,D,20190503,000000,53.9261,54.0553,53.4082,53.417,869353.61654951,0
+WH.US,D,20190506,000000,52.5579,53.7761,52.3301,53.5976,1255411.1836943,0
+WH.US,D,20190507,000000,53.2198,53.7297,52.6338,52.9259,684800.51852743,0
+WH.US,D,20190508,000000,52.8508,53.1636,52.0005,52.6901,703025.19398208,0
+WH.US,D,20190509,000000,52.4839,53.0392,51.7934,52.7957,656160.29455961,0
+WH.US,D,20190510,000000,52.6802,53.0866,51.2736,52.6338,617167.37627444,0
+WH.US,D,20190513,000000,51.8023,51.8023,50.8869,50.9717,526327.85665968,0
+WH.US,D,20190514,000000,51.0201,52.1061,50.8692,51.822,1417729.1030578,0
+WH.US,D,20190515,000000,51.5686,52.1998,50.4352,51.8122,469615.12404109,0
+WH.US,D,20190516,000000,52.116,52.8508,52.0282,52.7779,838691.92054204,0
+WH.US,D,20190517,000000,52.4543,52.8982,51.8595,52.2944,885606.49505476,0
+WH.US,D,20190520,000000,51.7934,52.2096,50.6897,50.8505,1151488.8673538,0
+WH.US,D,20190521,000000,51.2016,52.3882,51.1424,52.0479,1839810.2346241,0
+WH.US,D,20190522,000000,51.7659,52.8982,51.7659,52.7957,1241885.3662657,0
+WH.US,D,20190523,000000,52.5303,52.624,51.4541,51.7008,1136396.7639164,0
+WH.US,D,20190524,000000,51.972,52.1308,51.3495,51.5291,1121631.0967862,0
+WH.US,D,20190528,000000,51.6908,51.8595,50.4993,50.5851,1589857.3458552,0
+WH.US,D,20190529,000000,50.2162,50.6817,49.8403,50.4637,831203.14724374,0
+WH.US,D,20190530,000000,50.6897,51.2016,50.1708,50.7261,645590.65188896,0
+WH.US,D,20190531,000000,50.0958,50.7636,49.934,50.3591,866191.644989,0
+WH.US,D,20190603,000000,50.2536,50.7182,49.4921,49.8009,881305.03775076,0
+WH.US,D,20190604,000000,50.1806,51.1621,49.5739,51.0201,1415920.5242621,0
+WH.US,D,20190605,000000,51.3682,52.2196,50.6897,52.0666,958618.7399368,0
+WH.US,D,20190606,000000,52.0381,52.4543,51.4078,52.2285,717545.52699299,0
+WH.US,D,20190607,000000,52.3882,53.5118,52.3882,53.2198,669506.67339704,0
+WH.US,D,20190610,000000,53.4536,53.8146,53.0215,53.135,639044.69152789,0
+WH.US,D,20190611,000000,53.4634,53.8431,52.5717,52.9928,455189.07232392,0
+WH.US,D,20190612,000000,53.3629,53.56,52.8795,53.3431,1226485.0745134,0
+WH.US,D,20190613,000000,53.6084,53.7229,52.9534,53.2948,365448.48735859,0
+WH.US,D,20190614,000000,53.3332,53.8077,52.9633,53.6183,953002.41340741,0
+WH.US,D,20190617,000000,53.7129,54.2417,53.0472,53.0472,1538856.2348371,0
+WH.US,D,20190618,000000,53.5038,54.2496,53.1714,53.6468,1027606.2887319,0
+WH.US,D,20190619,000000,53.8077,54.1302,53.2001,53.4644,1023644.4468408,0
+WH.US,D,20190620,000000,54.0059,54.4903,53.7129,54.0543,944177.48155935,0
+WH.US,D,20190621,000000,53.7041,53.9576,52.906,52.9731,1160649.3595052,0
+WH.US,D,20190624,000000,52.7552,53.3766,52.4493,52.9239,794375.65738218,0
+WH.US,D,20190625,000000,52.8962,52.987,52.3793,52.4593,713704.32460674,0
+WH.US,D,20190626,000000,52.6013,53.2691,52.4218,52.765,685882.21896188,0
+WH.US,D,20190627,000000,52.8863,53.426,52.6447,53.0472,578714.80131782,0
+WH.US,D,20190628,000000,53.0472,53.4082,52.4889,52.8962,2541466.8291812,0
+WH.US,D,20190701,000000,53.5522,54.3028,53.1714,53.3046,1468093.5618989,0
+WH.US,D,20190702,000000,53.4841,55.3928,53.4841,55.3248,1770056.2701511,0
+WH.US,D,20190703,000000,55.8091,57.3459,55.7894,56.692,1061615.4775552,0
+WH.US,D,20190705,000000,56.6348,57.5383,56.2747,57.2227,983439.05084275,0
+WH.US,D,20190708,000000,57.1082,57.2059,56.2076,56.8172,782820.62312551,0
+WH.US,D,20190709,000000,56.4453,57.3193,56.037,57.1862,727888.08353682,0
+WH.US,D,20190710,000000,57.3657,58.0778,57.2157,57.9259,936924.91838403,0
+WH.US,D,20190711,000000,57.8864,58.1636,57.3844,58.0975,859846.41254362,0
+WH.US,D,20190712,000000,57.8864,58.3333,57.2601,57.6221,833265.17037746,0
+WH.US,D,20190715,000000,57.6605,57.9635,57.1566,57.6605,434454.28414602,0
+WH.US,D,20190716,000000,57.7642,58.2494,57.6171,58.0403,550060.38446708,0
+WH.US,D,20190717,000000,57.8767,58.3521,56.5587,56.5963,713969.93427293,0
+WH.US,D,20190718,000000,56.5687,56.9583,56.2747,56.911,533544.93762769,0
+WH.US,D,20190719,000000,56.7975,57.0905,55.744,55.7894,800173.45005756,0
+WH.US,D,20190722,000000,55.9521,55.9916,55.2685,55.4698,616793.2924316,0
+WH.US,D,20190723,000000,55.601,56.616,55.4501,56.5775,859762.26902342,0
+WH.US,D,20190724,000000,56.5203,56.7827,55.6848,56.4819,1337381.1652576,0
+WH.US,D,20190725,000000,55.6493,56.3141,53.8925,54.4241,1518531.0127094,0
+WH.US,D,20190726,000000,54.7941,54.9371,53.3885,53.8363,2292750.7487817,0
+WH.US,D,20190729,000000,53.8175,54.4044,53.6183,54.1775,1837742.1288263,0
+WH.US,D,20190730,000000,54.0543,55.0426,53.6893,54.9273,910295.01490497,0
+WH.US,D,20190731,000000,54.8039,55.7815,53.5699,53.6656,1088740.104382,0
+WH.US,D,20190801,000000,53.7978,54.1017,52.8962,53.2474,1621481.1165696,0
+WH.US,D,20190802,000000,52.915,53.1901,52.3548,52.8568,877382.73317635,0
+WH.US,D,20190805,000000,51.6444,52.0795,50.4943,50.7883,990310.43373377,0
+WH.US,D,20190806,000000,51.0458,51.6821,50.7883,51.4995,888861.73413164,0
+WH.US,D,20190807,000000,50.951,51.321,50.1165,50.8741,724513.21873243,0
+WH.US,D,20190808,000000,51.1306,52.403,50.8662,52.109,758578.16531012,0
+WH.US,D,20190809,000000,51.8417,52.186,51.17,51.7282,626996.96147822,0
+WH.US,D,20190812,000000,51.4166,51.7185,50.9313,51.0074,692633.97612536,0
+WH.US,D,20190813,000000,50.808,52.5825,50.3335,51.4541,701640.37411943,0
+WH.US,D,20190814,000000,50.961,50.961,46.9738,47.1159,2575002.5839813,0
+WH.US,D,20190815,000000,47.4197,47.4483,46.6335,46.9087,1571557.6508766,0
+WH.US,D,20190816,000000,47.4483,47.9138,47.1643,47.394,1744291.1187531,0
+WH.US,D,20190819,000000,48.5412,49.0137,48.0964,48.0964,1328805.622638,0
+WH.US,D,20190820,000000,47.8941,48.5609,47.8005,48.1397,915480.48605981,0
+WH.US,D,20190821,000000,48.8056,49.1203,48.0579,48.1397,1151173.5825972,0
+WH.US,D,20190822,000000,48.4356,48.8056,47.7729,48.1881,944906.38747534,0
+WH.US,D,20190823,000000,47.8941,48.2325,47.0962,47.3259,989704.19487734,0
+WH.US,D,20190826,000000,47.6367,48.0194,47.0665,47.543,697314.58615897,0
+WH.US,D,20190827,000000,47.9138,47.9138,46.9541,47.0123,463852.81357304,0
+WH.US,D,20190828,000000,46.8516,48.0677,46.7381,47.7729,1113121.4496947,0
+WH.US,D,20190829,000000,48.2749,48.9575,48.2749,48.5609,529867.96717243,0
+WH.US,D,20190830,000000,48.9299,49.1942,48.4356,48.7593,514889.40679847,0
+WH.US,D,20190903,000000,48.4653,48.8234,48.122,48.7957,791684.07851296,0
+WH.US,D,20190904,000000,49.3659,49.5099,49.1203,49.1754,1007015.456938,0
+WH.US,D,20190905,000000,49.6874,50.3237,49.6687,50.1541,647681.06078852,0
+WH.US,D,20190906,000000,50.012,50.3731,49.4714,49.4812,511320.91051987,0
+WH.US,D,20190909,000000,49.6323,50.7094,49.281,50.5624,788269.67639183,0
+WH.US,D,20190910,000000,50.3731,50.9412,49.9449,50.5131,1227240.3386405,0
+WH.US,D,20190911,000000,50.7419,50.9224,49.8798,50.8376,1364012.082514,0
+WH.US,D,20190912,000000,51.2657,51.4847,50.3701,51.1523,783523.17083036,0
+WH.US,D,20190913,000000,51.3427,52.2215,51.1226,51.2578,722172.40682695,0
+WH.US,D,20190916,000000,50.8939,51.1621,50.4559,50.808,635773.2320134,0
+WH.US,D,20190917,000000,50.6373,50.9373,50.1965,50.5792,456661.07703884,0
+WH.US,D,20190918,000000,50.4923,50.7883,50.084,50.4657,636338.91977575,0
+WH.US,D,20190919,000000,50.5407,50.962,50.2723,50.6768,612331.658306,0
+WH.US,D,20190920,000000,50.8178,51.0941,50.2723,50.7784,1456114.7687091,0
+WH.US,D,20190923,000000,50.5407,51.0743,50.3504,50.6087,843798.31706344,0
+WH.US,D,20190924,000000,50.7133,50.8465,49.214,49.2535,943851.04525204,0
+WH.US,D,20190925,000000,49.2337,49.8453,48.6724,49.6805,739456.29689906,0
+WH.US,D,20190926,000000,49.5869,49.7288,48.5768,49.0532,509645.13655722,0
+WH.US,D,20190927,000000,49.3008,49.5769,48.6142,48.919,360593.50762047,0
+WH.US,D,20190930,000000,48.8895,49.5956,48.8895,49.3679,547394.15003165,0
+WH.US,D,20191001,000000,49.5208,50.225,48.8992,49.1666,558614.6377622,0
+WH.US,D,20191002,000000,49.2238,49.2238,47.9938,48.4997,689656.51204291,0
+WH.US,D,20191003,000000,48.3647,49.3106,47.7175,49.2238,1252103.2281953,0
+WH.US,D,20191004,000000,49.2435,49.7101,48.2601,48.7937,1665357.4003588,0
+WH.US,D,20191007,000000,48.7287,49.2337,48.4613,48.4613,562187.1891502,0
+WH.US,D,20191008,000000,47.9662,48.2699,47.2027,47.4118,1290729.1590789,0
+WH.US,D,20191009,000000,47.8123,48.5865,46.8012,47.3259,921070.45437805,0
+WH.US,D,20191010,000000,47.2698,47.9118,46.305,46.7154,1221994.0408445,0
+WH.US,D,20191011,000000,47.4207,48.1358,47.4118,47.6298,621595.55574743,0
+WH.US,D,20191014,000000,47.394,47.8684,46.8673,47.4118,439645.83796497,0
+WH.US,D,20191015,000000,47.4986,48.052,47.3842,47.8033,651728.05997721,0
+WH.US,D,20191016,000000,47.8123,48.6626,47.7659,48.4318,472978.83729461,0
+WH.US,D,20191017,000000,48.48,48.9763,48.3173,48.5481,413365.68767231,0
+WH.US,D,20191018,000000,48.4712,48.8992,48.1831,48.4712,460930.09346758,0
+WH.US,D,20191021,000000,48.996,49.5296,48.4515,48.6329,344007.09636644,0
+WH.US,D,20191022,000000,48.6329,48.9663,48.2226,48.2699,559304.00636148,0
+WH.US,D,20191023,000000,48.1644,48.48,47.7856,48.2887,723681.92130389,0
+WH.US,D,20191024,000000,48.5955,50.0544,48.5955,49.3777,1052986.204736,0
+WH.US,D,20191025,000000,49.3876,50.667,49.1666,50.5703,650018.83136195,0
+WH.US,D,20191028,000000,50.5505,50.9421,49.865,50.808,1250482.1982095,0
+WH.US,D,20191029,000000,51.4393,51.4669,49.7002,49.8936,1338025.9276533,0
+WH.US,D,20191030,000000,50.0357,51.3328,49.8551,51.1523,915709.59974133,0
+WH.US,D,20191031,000000,51.1039,52.0864,50.952,51.4935,1402659.3027221,0
+WH.US,D,20191101,000000,51.8378,52.4296,51.6484,52.3735,862748.85710204,0
+WH.US,D,20191104,000000,52.7266,53.137,52.1061,52.1742,894621.00326763,0
+WH.US,D,20191105,000000,52.3538,53.2799,52.1643,52.6102,640157.81906026,0
+WH.US,D,20191106,000000,52.6871,53.0402,52.2215,52.8499,597291.25751358,0
+WH.US,D,20191107,000000,52.9841,53.3806,52.2777,52.4682,376366.86943828,0
+WH.US,D,20191108,000000,52.3832,53.2325,52.116,53.2227,649799.85545394,0
+WH.US,D,20191111,000000,52.6969,52.9554,52.0242,52.3438,390521.22882516,0
+WH.US,D,20191112,000000,52.334,52.6595,51.9354,52.2403,443634.03806725,0
+WH.US,D,20191113,000000,51.9266,52.0479,51.4669,51.6197,458397.67764259,0
+WH.US,D,20191114,000000,51.5626,51.897,51.3238,51.897,430782.38257753,0
+WH.US,D,20191115,000000,52.0765,53.1931,52.0005,52.9357,673878.08133832,0
+WH.US,D,20191118,000000,52.9928,53.7002,52.5451,53.6705,1045467.0181172,0
+WH.US,D,20191119,000000,54.0039,54.7103,53.9556,54.1963,1069026.1899975,0
+WH.US,D,20191120,000000,53.9556,54.3394,53.2415,53.5749,1007731.1837484,0
+WH.US,D,20191121,000000,53.4309,53.7751,53.0215,53.3846,919760.65403944,0
+WH.US,D,20191122,000000,53.6242,54.5288,53.494,54.5011,446844.67094063,0
+WH.US,D,20191125,000000,54.8355,55.0841,54.3305,54.6916,908351.60372143,0
+WH.US,D,20191126,000000,54.7871,55.599,54.7871,55.2242,1351620.681942,0
+WH.US,D,20191127,000000,55.5419,56.028,55.2932,55.7509,519344.95825997,0
+WH.US,D,20191129,000000,55.5319,55.7795,55.1215,55.2735,208377.87956849,0
+WH.US,D,20191202,000000,55.1946,55.389,54.6569,55.0466,424899.43260459,0
+WH.US,D,20191203,000000,54.7378,54.7971,52.7365,53.7189,882482.03325628,0
+WH.US,D,20191204,000000,53.71,54.652,53.6902,54.3305,800907.42486032,0
+WH.US,D,20191205,000000,54.4241,54.7971,53.9842,54.4044,639080.17373522,0
+WH.US,D,20191206,000000,54.8552,55.5319,54.8552,55.3603,1165732.4391474,0
+WH.US,D,20191209,000000,55.4658,55.7124,55.234,55.3021,598225.96023201,0
+WH.US,D,20191210,000000,55.2932,55.6118,54.8552,55.0466,597595.39071914,0
+WH.US,D,20191211,000000,55.2044,55.9314,54.9115,55.7795,865678.67364896,0
+WH.US,D,20191212,000000,55.7795,56.6466,55.5783,56.0854,694178.97280962,0
+WH.US,D,20191213,000000,56.1809,57.1496,56.1809,56.9681,580448.36058953,0
+WH.US,D,20191216,000000,57.2848,58.1153,57.2848,57.8874,800830.37778158,0
+WH.US,D,20191217,000000,57.8579,58.1292,57.5443,57.9555,1251593.2981872,0
+WH.US,D,20191218,000000,57.9555,59.3453,57.8036,58.8473,1080156.4515436,0
+WH.US,D,20191219,000000,58.8078,59.2508,58.5888,58.9548,768503.04558498,0
+WH.US,D,20191220,000000,59.662,60.0566,59.0209,59.3553,1731425.2703805,0
+WH.US,D,20191223,000000,59.5101,60.4877,59.2309,60.4008,574778.30386049,0
+WH.US,D,20191224,000000,60.4689,60.6987,59.8642,60.017,381173.18786352,0
+WH.US,D,20191226,000000,60.172,60.7234,60.0467,60.5932,435347.42199303,0
+WH.US,D,20191227,000000,60.7381,61.044,60.4403,60.6209,394278.28769122,0
+WH.US,D,20191230,000000,60.5458,60.8221,60.2391,60.4787,417430.93485333,0
+WH.US,D,20191231,000000,60.3525,60.7087,60.172,60.2292,650915.010541,0
+WH.US,D,20200102,000000,59.9699,60.4107,59.4825,59.9983,702564.93906433,0
+WH.US,D,20200103,000000,59.1363,59.4923,58.867,59.3356,612406.67783004,0
+WH.US,D,20200106,000000,58.8473,59.2508,58.3096,58.9351,579271.365084,0
+WH.US,D,20200107,000000,58.9351,59.012,57.9368,58.0039,425076.84364118,0
+WH.US,D,20200108,000000,57.9555,58.504,57.3232,58.0137,1993915.54366,0
+WH.US,D,20200109,000000,58.5227,58.6519,57.7553,58.0039,720368.89691796,0
+WH.US,D,20200110,000000,58.1587,58.1587,56.9968,57.2087,443066.32275019,0
+WH.US,D,20200113,000000,57.4288,57.6498,57.0648,57.5727,377316.77881698,0
+WH.US,D,20200114,000000,57.5353,57.554,57.0648,57.4772,412670.23640892,0
+WH.US,D,20200115,000000,57.5156,58.1104,57.5156,57.8293,590278.95957066,0
+WH.US,D,20200116,000000,58.1292,58.3975,57.4959,58.3481,1183078.169638,0
+WH.US,D,20200117,000000,58.5591,58.9932,58.2347,58.7881,692204.13452817,0
+WH.US,D,20200121,000000,58.2347,58.5987,57.4859,57.8974,1438345.2792855,0
+WH.US,D,20200122,000000,58.1104,58.5888,57.4772,57.7168,474823.91207503,0
+WH.US,D,20200123,000000,57.2187,57.4535,56.2203,56.9593,868270.9023377,0
+WH.US,D,20200124,000000,57.0065,57.0746,55.7223,56.1909,832357.83964753,0
+WH.US,D,20200127,000000,54.9066,55.0998,53.9566,54.5524,559279.67570503,0
+WH.US,D,20200128,000000,55.1551,56.033,54.8779,55.8752,488866.7559532,0
+WH.US,D,20200129,000000,56.0202,56.9681,55.8752,56.4236,547430.64601631,0
+WH.US,D,20200130,000000,55.7321,56.8734,55.5496,56.7866,427171.30765014,0
+WH.US,D,20200131,000000,56.5746,56.6219,54.724,54.8218,733359.43990488,0
+WH.US,D,20200203,000000,54.9549,56.1041,54.9549,55.7608,657250.10521287,0
+WH.US,D,20200204,000000,56.6999,57.6113,56.4878,57.3232,502137.10148924,0
+WH.US,D,20200205,000000,58.0236,58.5888,57.4959,58.4349,539014.26644104,0
+WH.US,D,20200206,000000,58.6085,58.6421,56.9968,57.0461,403011.97957761,0
+WH.US,D,20200207,000000,56.613,56.7471,56.1809,56.4138,342358.69439228,0
+WH.US,D,20200210,000000,56.1138,56.4878,55.6681,56.2402,918412.33016144,0
+WH.US,D,20200211,000000,56.7866,57.4859,56.4878,56.8932,502977.52291395,0
+WH.US,D,20200212,000000,57.3607,57.9071,56.8546,57.3991,1085687.6207755,0
+WH.US,D,20200213,000000,56.9307,57.7553,55.2212,56.6702,1107875.1518987,0
+WH.US,D,20200214,000000,56.8734,57.3322,55.9719,56.5065,1002981.6368548,0
+WH.US,D,20200218,000000,56.4404,57.1309,55.7124,56.0854,792160.55386833,0
+WH.US,D,20200219,000000,56.3181,57.8293,56.2006,57.4959,904349.21073623,0
+WH.US,D,20200220,000000,57.189,57.7266,56.2203,56.6801,791993.28060527,0
+WH.US,D,20200221,000000,56.3181,56.8262,55.3967,56.6318,707551.7098582,0
+WH.US,D,20200224,000000,54.5041,55.0801,53.8047,53.8629,1338828.839316,0
+WH.US,D,20200225,000000,54.8218,55.0131,51.0231,51.2075,2541335.0381255,0
+WH.US,D,20200226,000000,51.6858,51.6958,48.8174,49.9597,2080009.5714907,0
+WH.US,D,20200227,000000,48.4149,51.3111,47.4364,48.6073,2889674.0051164,0
+WH.US,D,20200228,000000,47.3713,49.1962,47.1977,48.8549,1723167.0400722,0
+WH.US,D,20200302,000000,48.7513,50.7922,47.466,50.7824,1859164.2580488,0
+WH.US,D,20200303,000000,50.8505,50.9176,47.9208,48.4535,1921783.2575194,0
+WH.US,D,20200304,000000,49.3066,50.2062,47.8724,50.1975,1721393.9434837,0
+WH.US,D,20200305,000000,48.6073,48.6172,46.3337,46.9857,2251820.501977,0
+WH.US,D,20200306,000000,45.6817,47.4857,45.3946,46.6986,1644439.1184802,0
+WH.US,D,20200309,000000,41.232,43.3044,40.6085,42.2016,1578487.8328539,0
+WH.US,D,20200310,000000,43.7937,44.0413,40.4941,43.6506,1894269.3401895,0
+WH.US,D,20200311,000000,42.3643,42.46,38.2519,38.3467,2136051.1835022,0
+WH.US,D,20200312,000000,34.4602,35.9595,31.6135,34.8183,2006429.6112916,0
+WH.US,D,20200313,000000,37.1768,38.1237,35.2928,37.7578,2350565.4573817,0
+WH.US,D,20200316,000000,32.8662,34.2205,28.739,29.6752,1497024.7399667,0
+WH.US,D,20200317,000000,30.0639,30.3706,25.6171,26.0699,2105082.3129572,0
+WH.US,D,20200318,000000,23.8002,24.1847,14.0168,21.1486,3869022.4643443,0
+WH.US,D,20200319,000000,19.9225,22.5425,17.5344,20.8704,3608640.8479568,0
+WH.US,D,20200320,000000,21.9427,26.138,20.9582,24.6878,3277965.9375448,0
+WH.US,D,20200323,000000,24.5724,25.7986,23.1115,24.1947,2350674.9453356,0
+WH.US,D,20200324,000000,26.6113,27.9746,26.0126,27.869,1883652.0499834,0
+WH.US,D,20200325,000000,29.8212,35.4653,27.8789,32.0346,3145557.4913938,0
+WH.US,D,20200326,000000,32.8465,35.8333,31.7831,32.8928,1618433.7018499,0
+WH.US,D,20200327,000000,31.5898,31.9568,29.5015,30.9042,999576.3587299,0
+WH.US,D,20200330,000000,30.555,31.5128,28.7035,30.9141,838091.76434974,0
+WH.US,D,20200331,000000,30.632,32.9717,29.8596,30.4594,963491.96766726,0
+WH.US,D,20200401,000000,28.5349,28.8258,26.8334,27.1529,1543357.4062795,0
+WH.US,D,20200402,000000,27.5278,29.0084,25.6476,26.205,893463.2695318,0
+WH.US,D,20200403,000000,27.1431,27.4527,24.6583,25.4129,1106641.3848614,0
+WH.US,D,20200406,000000,27.7714,29.5015,27.288,28.8535,1440786.4551488,0
+WH.US,D,20200407,000000,31.7437,32.8662,28.6127,28.9698,2420853.6825192,0
+WH.US,D,20200408,000000,29.4157,32.6344,28.9511,32.0643,2199198.3609732,0
+WH.US,D,20200409,000000,33.3012,35.0412,32.3483,33.1749,1949836.5044004,0
+WH.US,D,20200413,000000,33.1946,33.3396,30.5847,30.9901,1075843.8426889,0
+WH.US,D,20200414,000000,32.0346,33.6681,31.4152,32.227,1552123.5390411,0
+WH.US,D,20200415,000000,30.8076,33.0397,30.4495,32.0643,1117540.5051714,0
+WH.US,D,20200416,000000,31.7831,32.663,30.7493,32.4301,973146.16938917,0
+WH.US,D,20200417,000000,34.5293,35.485,33.7067,33.9098,1531803.3858001,0
+WH.US,D,20200420,000000,32.5762,33.6484,31.7831,31.8906,848589.4288284,0
+WH.US,D,20200421,000000,30.6231,32.227,30.2157,30.6418,540606.91066084,0
+WH.US,D,20200422,000000,31.5898,32.0346,30.5166,31.8028,842601.04601088,0
+WH.US,D,20200423,000000,32.3829,34.0647,31.7437,33.2331,872623.0485093,0
+WH.US,D,20200424,000000,33.4167,33.968,32.9629,33.2913,890746.34622877,0
+WH.US,D,20200427,000000,34.0844,36.141,33.6287,35.7071,1335360.7069952,0
+WH.US,D,20200428,000000,37.4373,37.8446,35.0875,36.0473,1212383.4315487,0
+WH.US,D,20200429,000000,38.3664,40.3975,37.7864,39.121,1766626.6613696,0
+WH.US,D,20200430,000000,37.8821,38.0903,35.3875,36.4518,1228180.1102457,0
+WH.US,D,20200501,000000,34.9337,35.4653,34.0065,34.9436,885808.23674779,0
+WH.US,D,20200504,000000,33.7067,35.1902,32.8761,34.625,884722.48120394,0
+WH.US,D,20200505,000000,36.0089,38.7048,35.9792,37.2162,2005889.267963,0
+WH.US,D,20200506,000000,38.2697,38.8044,37.4954,37.7391,1495989.6732905,0
+WH.US,D,20200507,000000,38.8685,41.2654,38.6466,41.1402,1552282.7020853,0
+WH.US,D,20200508,000000,42.2035,42.9177,41.2457,42.0486,1416746.7528038,0
+WH.US,D,20200511,000000,41.0258,41.2457,39.922,40.7821,1135320.1323686,0
+WH.US,D,20200512,000000,41.1215,41.7103,40.1153,40.2022,1326793.2745946,0
+WH.US,D,20200513,000000,39.6714,40.4072,37.8545,38.3083,1717956.2244834,0
+WH.US,D,20200514,000000,37.1867,39.5846,35.9201,39.121,951227.28926427,0
+WH.US,D,20200515,000000,38.6663,40.3965,38.5873,39.7869,1417929.8309734,0
+WH.US,D,20200518,000000,42.107,43.2461,41.585,42.9374,1822088.392736,0
+WH.US,D,20200519,000000,43.1594,44.929,42.6662,43.9525,1636314.7067823,0
+WH.US,D,20200520,000000,45.0257,46.0229,44.6399,44.9487,1092225.4709177,0
+WH.US,D,20200521,000000,44.6775,45.5583,44.1084,44.9576,955042.13343938,0
+WH.US,D,20200522,000000,45.3453,45.5386,43.6447,45.4034,397687.62092556,0
+WH.US,D,20200526,000000,48.196,49.434,45.7605,45.8967,1014912.7825091,0
+WH.US,D,20200527,000000,47.8477,48.0717,45.2407,46.8723,1740451.9439215,0
+WH.US,D,20200528,000000,48.2452,48.2452,45.1035,45.3363,988611.34289202,0
+WH.US,D,20200529,000000,44.6873,45.6146,43.8568,44.3964,675502.15265603,0
+WH.US,D,20200601,000000,44.5917,46.8624,44.4842,46.8052,877044.13154082,0
+WH.US,D,20200602,000000,47.7729,47.8477,45.9943,46.5527,826139.32937113,0
+WH.US,D,20200603,000000,47.2795,48.6902,47.1228,48.0914,654117.53319559,0
+WH.US,D,20200604,000000,48.0816,49.647,46.7568,48.7287,1297600.54197,0
+WH.US,D,20200605,000000,52.2847,53.1457,49.4931,50.1402,2874205.7902815,0
+WH.US,D,20200608,000000,51.3574,52.0825,49.0571,49.1824,1642860.6671434,0
+WH.US,D,20200609,000000,47.9948,48.8431,47.1129,47.838,1078507.0357922,0
+WH.US,D,20200610,000000,47.547,47.7137,44.4989,45.4715,995796.99676211,0
+WH.US,D,20200611,000000,42.5419,43.9623,41.807,42.4936,1324604.5292919,0
+WH.US,D,20200612,000000,46.0111,46.8614,41.7863,43.4514,1053770.8684064,0
+WH.US,D,20200615,000000,40.8669,44.5276,40.4695,43.8982,807104.64581232,0
+WH.US,D,20200616,000000,46.5793,46.9462,43.9939,45.5149,1925201.71475,0
+WH.US,D,20200617,000000,45.7378,45.873,43.8005,44.2859,1825483.5330874,0
+WH.US,D,20200618,000000,43.7127,46.2607,43.4997,45.2427,995403.65114959,0
+WH.US,D,20200619,000000,45.6491,46.5033,43.5095,44.4003,1807233.513199,0
+WH.US,D,20200622,000000,43.9742,44.2957,42.8999,43.984,898806.88995352,0
+WH.US,D,20200623,000000,44.9339,44.9339,42.7845,42.8999,1805994.677275,0
+WH.US,D,20200624,000000,42.2322,42.5231,39.849,40.9637,2429199.0976799,0
+WH.US,D,20200625,000000,40.4793,41.1954,39.3154,40.1311,1188064.940432,0
+WH.US,D,20200626,000000,40.3935,40.3935,38.4453,39.5974,2079814.9262391,0
+WH.US,D,20200629,000000,39.7819,41.3128,39.2817,40.9735,900452.25059562,0
+WH.US,D,20200630,000000,40.5079,41.4283,39.5008,41.2734,1150426.4286889,0
+WH.US,D,20200701,000000,41.0692,42.9976,41.0692,42.106,1307799.1421299,0
+WH.US,D,20200702,000000,43.1702,43.7226,41.3502,42.4738,1241401.7944688,0
+WH.US,D,20200706,000000,43.5688,44.343,43.2788,44.0323,1008861.5454957,0
+WH.US,D,20200707,000000,43.5786,43.7324,41.806,41.9125,893743.07208091,0
+WH.US,D,20200708,000000,42.0871,42.5231,41.5831,42.4245,1243549.9886774,0
+WH.US,D,20200709,000000,42.4936,42.532,40.2563,40.6727,869720.60395088,0
+WH.US,D,20200710,000000,40.498,41.5151,40.0423,41.0425,749948.89249097,0
+WH.US,D,20200713,000000,41.6423,42.1651,40.5366,40.6036,785402.71404074,0
+WH.US,D,20200714,000000,40.3638,41.4568,39.8687,41.3305,526526.55702065,0
+WH.US,D,20200715,000000,43.2788,45.6007,43.2788,45.4578,988653.9215408,0
+WH.US,D,20200716,000000,44.5867,45.3985,43.7039,45.224,630594.85730002,0
+WH.US,D,20200717,000000,44.9437,45.1766,44.0423,44.8757,441805.18372446,0
+WH.US,D,20200720,000000,44.4003,44.924,43.3656,43.84,518316.98802517,0
+WH.US,D,20200721,000000,44.6439,46.2024,44.2178,45.9224,981454.07478778,0
+WH.US,D,20200722,000000,45.1184,46.2508,45.0799,46.0574,606917.07346962,0
+WH.US,D,20200723,000000,45.5346,45.8631,44.4201,44.8846,599165.7318372,0
+WH.US,D,20200724,000000,44.6242,44.6242,43.7276,44.2662,573631.72167552,0
+WH.US,D,20200727,000000,44.0028,45.2722,43.3488,45.0404,595376.23209589,0
+WH.US,D,20200728,000000,44.4782,45.6402,44.4003,44.5956,1095318.5056183,0
+WH.US,D,20200729,000000,44.7978,45.8433,44.0028,44.3618,1504522.6372612,0
+WH.US,D,20200730,000000,43.259,43.8785,42.6959,43.694,1111595.71478,0
+WH.US,D,20200731,000000,42.6562,42.9483,40.6727,42.7647,1617335.7809778,0
+WH.US,D,20200803,000000,42.7944,43.1702,41.884,42.6099,959774.44611794,0
+WH.US,D,20200804,000000,42.5517,44.9142,42.5182,44.8472,756682.40166212,0
+WH.US,D,20200805,000000,45.5346,45.8828,44.5473,44.9437,647541.15951396,0
+WH.US,D,20200806,000000,44.6055,46.4746,44.6055,46.2794,988945.88941814,0
+WH.US,D,20200807,000000,46.0012,47.4513,45.6402,47.3259,785072.22262403,0
+WH.US,D,20200810,000000,47.4029,49.3008,46.1235,48.5077,914842.82010548,0
+WH.US,D,20200811,000000,49.5049,50.3374,49.0019,49.1173,870007.50294147,0
+WH.US,D,20200812,000000,49.864,50.1541,48.2651,48.8254,700562.72879437,0
+WH.US,D,20200813,000000,48.8164,50.1786,48.6823,49.0019,890517.23254724,0
+WH.US,D,20200814,000000,48.1773,49.5522,48.053,49.1657,584465.96023501,0
+WH.US,D,20200817,000000,49.137,49.2238,47.4128,47.4907,627995.53216982,0
+WH.US,D,20200818,000000,47.2391,47.5617,46.6966,47.0547,408920.27398434,0
+WH.US,D,20200819,000000,47.0547,47.6396,46.745,47.5755,573526.28883093,0
+WH.US,D,20200820,000000,46.9955,49.0689,46.9955,48.702,928086.80743038,0
+WH.US,D,20200821,000000,48.8164,49.4368,48.6005,48.7593,502869.0487373,0
+WH.US,D,20200824,000000,49.6677,50.6383,49.2535,50.2486,998680.17955084,0
+WH.US,D,20200825,000000,50.958,51.3061,50.1057,50.7538,1006828.9219052,0
+WH.US,D,20200826,000000,50.5604,50.7587,49.4961,50.2882,1380668.4444053,0
+WH.US,D,20200827,000000,50.5111,52.0706,50.5111,51.1809,1163827.5515033,0
+WH.US,D,20200828,000000,51.6741,52.9524,51.4886,52.7591,1045948.5623593,0
+WH.US,D,20200831,000000,52.4099,52.4927,50.3966,50.7054,754655.86073572,0
+WH.US,D,20200901,000000,50.0958,51.819,49.8926,50.88,670602.56671441,0
+WH.US,D,20200902,000000,51.1414,51.6454,50.3277,51.5379,503604.0373174,0
+WH.US,D,20200903,000000,52.0114,52.3902,50.1826,50.4736,410451.07778568,0
+WH.US,D,20200904,000000,51.3248,51.9453,49.9933,51.3929,628089.81346353,0
+WH.US,D,20200908,000000,50.2299,51.8092,50.1155,50.5604,575882.30739668,0
+WH.US,D,20200909,000000,50.4065,50.7725,49.5928,50.734,719884.31134376,0
+WH.US,D,20200910,000000,50.958,51.9828,50.8119,51.0054,817308.31485895,0
+WH.US,D,20200911,000000,51.606,51.7028,50.1244,51.0054,706139.51800705,0
+WH.US,D,20200914,000000,51.5488,53.2661,51.4896,53.1389,531992.84450195,0
+WH.US,D,20200915,000000,53.2365,53.8668,52.6477,52.9554,737884.94200366,0
+WH.US,D,20200916,000000,53.5275,53.6637,51.8003,52.9751,1002563.9605859,0
+WH.US,D,20200917,000000,52.1219,52.6545,51.0074,52.2757,1052463.0956224,0
+WH.US,D,20200918,000000,52.1407,52.2669,50.734,51.4433,2573837.753804,0
+WH.US,D,20200921,000000,49.7732,49.7732,48.1831,48.484,1021016.7359446,0
+WH.US,D,20200922,000000,48.4742,48.9496,47.2825,47.5243,861048.75248295,0
+WH.US,D,20200923,000000,47.8911,48.5186,46.6897,46.7775,787411.0069748,0
+WH.US,D,20200924,000000,46.9038,46.9038,45.2437,45.661,1001754.9662591,0
+WH.US,D,20200925,000000,45.6323,47.9061,45.3512,47.7965,1371757.3414822,0
+WH.US,D,20200928,000000,49.134,50.006,48.5818,49.3274,1006819.797909,0
+WH.US,D,20200929,000000,49.8029,49.8029,48.5422,49.0364,688394.35923982,0
+WH.US,D,20200930,000000,49.7348,50.2379,48.6932,48.9792,768779.80680205,0
+WH.US,D,20201001,000000,49.0462,49.9774,48.4248,49.3964,858211.18967504,0
+WH.US,D,20201002,000000,47.8153,49.0561,47.7531,48.7563,876830.22451958,0
+WH.US,D,20201005,000000,49.1627,49.5701,48.4248,49.5218,873103.57897409,0
+WH.US,D,20201006,000000,50.1333,51.5586,49.143,49.4645,781295.90198829,0
+WH.US,D,20201007,000000,49.9686,51.5044,49.8127,50.8987,942412.49518972,0
+WH.US,D,20201008,000000,51.3841,51.7509,50.2379,51.4334,573201.88007833,0
+WH.US,D,20201009,000000,51.9651,52.1604,50.3316,50.4055,666554.55374838,0
+WH.US,D,20201012,000000,50.3661,50.3958,49.357,49.8324,573531.35771769,0
+WH.US,D,20201013,000000,49.1528,49.5701,47.689,47.834,742125.57266655,0
+WH.US,D,20201014,000000,48.1338,48.7168,47.5331,48.1733,401821.80496652,0
+WH.US,D,20201015,000000,47.5243,48.698,47.3398,48.5224,520397.25915121,0
+WH.US,D,20201016,000000,48.8618,49.5701,48.5619,48.7651,414442.31921999,0
+WH.US,D,20201019,000000,48.9102,49.4151,47.684,47.7778,737592.97412631,0
+WH.US,D,20201020,000000,48.3479,49.6086,47.9702,49.0661,483250.42942381,0
+WH.US,D,20201021,000000,48.9002,49.3964,48.2325,48.5324,724671.36799932,0
+WH.US,D,20201022,000000,48.5324,51.0338,48.5137,50.9185,969882.82009349,0
+WH.US,D,20201023,000000,51.2578,51.9187,50.5782,50.7725,552628.28249938,0
+WH.US,D,20201026,000000,49.8521,49.9774,47.6101,48.5037,812852.76339746,0
+WH.US,D,20201027,000000,48.5037,48.6695,46.3504,46.4481,659881.87121834,0
+WH.US,D,20201028,000000,45.651,46.3791,44.5571,45.5553,1200439.1067889,0
+WH.US,D,20201029,000000,45.4962,45.8266,43.8686,45.4192,1234465.5298273,0
+WH.US,D,20201030,000000,44.8757,45.8356,43.8785,45.1095,756640.83679069,0
+WH.US,D,20201102,000000,45.3325,46.811,45.1095,46.7391,772650.4087315,0
+WH.US,D,20201103,000000,47.4355,49.2208,47.0665,48.8905,658939.0582811,0
+WH.US,D,20201104,000000,48.0194,50.7824,47.9108,49.503,625452.97857131,0
+WH.US,D,20201105,000000,49.8521,51.4807,49.3669,50.6867,405688.35178656,0
+WH.US,D,20201106,000000,50.5101,51.6948,50.0455,50.1145,480003.30056576,0
+WH.US,D,20201109,000000,56.2826,58.6095,52.6742,53.5176,1388115.6528321,0
+WH.US,D,20201110,000000,53.789,53.8757,51.4433,51.7125,1340560.3710331,0
+WH.US,D,20201111,000000,52.2757,52.7226,51.4896,52.0627,794009.68375815,0
+WH.US,D,20201112,000000,51.4038,51.5883,50.3958,50.8602,740823.88254674,0
+WH.US,D,20201113,000000,51.6464,52.8381,51.5389,52.8381,683948.94555185,0
+WH.US,D,20201116,000000,55.0219,55.6315,53.276,53.9241,1188887.1138643,0
+WH.US,D,20201117,000000,53.3431,54.1678,52.257,54.0119,596763.07951325,0
+WH.US,D,20201118,000000,53.8471,53.9735,52.9988,53.1004,568251.60526913,0
+WH.US,D,20201119,000000,53.0323,54.1775,52.762,53.6054,671504.82855759,0
+WH.US,D,20201120,000000,53.5375,53.8087,52.6742,53.0512,484355.44673736,0
+WH.US,D,20201123,000000,53.6153,55.7578,52.9259,55.4481,754498.72524618,0
+WH.US,D,20201124,000000,56.1061,57.7662,55.8643,57.2137,632524.07560065,0
+WH.US,D,20201125,000000,56.6406,56.9129,55.9423,56.6012,528634.2001352,0
+WH.US,D,20201127,000000,56.6989,57.4555,56.1061,56.2333,235690.05520536,0
+WH.US,D,20201130,000000,56.2233,56.3891,53.8955,55.7677,671336.54151717,0
+WH.US,D,20201201,000000,56.0587,56.1986,54.8078,55.6897,973936.91572363,0
+WH.US,D,20201202,000000,55.4778,56.6989,54.9924,56.3507,517689.45984435,0
+WH.US,D,20201203,000000,56.3507,57.6201,56.3023,56.9129,339592.09599901,0
+WH.US,D,20201204,000000,57.1644,58.1538,56.6693,58.0857,359314.1206024,0
+WH.US,D,20201207,000000,57.3005,57.4505,56.039,56.5529,502227.32767356,0
+WH.US,D,20201208,000000,55.7391,56.5913,55.7292,55.884,510878.90359446,0
+WH.US,D,20201209,000000,56.0873,56.9691,55.8742,56.5233,557786.38166571,0
+WH.US,D,20201210,000000,55.8555,57.0776,55.3987,57.0579,425514.79545719,0
+WH.US,D,20201211,000000,56.7077,56.8449,55.3514,55.3987,426568.11012578,0
+WH.US,D,20201214,000000,56.1365,56.1365,53.7386,53.855,420003.90177239,0
+WH.US,D,20201215,000000,54.3788,55.6601,53.9122,55.6315,454322.29268806,0
+WH.US,D,20201216,000000,55.8949,55.8949,54.2289,54.8463,344365.973549,0
+WH.US,D,20201217,000000,55.2232,55.2626,53.8067,54.7577,463505.08794135,0
+WH.US,D,20201218,000000,54.4864,55.2528,53.6902,54.0887,1322160.3120965,0
+WH.US,D,20201221,000000,52.8735,53.8314,52.476,53.564,1131287.3260628,0
+WH.US,D,20201222,000000,53.3895,53.3895,52.0381,52.9317,788776.56506777,0
+WH.US,D,20201223,000000,53.418,54.8168,52.9711,54.4468,535134.54051542,0
+WH.US,D,20201224,000000,54.4864,54.8927,53.71,54.6599,121703.97109259,0
+WH.US,D,20201228,000000,54.9717,55.7972,54.6599,54.8168,490671.27963953,0
+WH.US,D,20201229,000000,55.2922,56.3033,54.5159,55.0506,773425.94840568,0
+WH.US,D,20201230,000000,55.1462,57.1171,55.1462,56.6525,399448.55218578,0
+WH.US,D,20201231,000000,56.6426,58.216,56.0497,57.7316,699401.95372648,0
+WH.US,D,20210104,000000,57.7119,58.1676,56.1071,56.7097,863639.96739434,0
+WH.US,D,20210105,000000,56.4582,57.5067,55.594,57.4485,761313.33660549,0
+WH.US,D,20210106,000000,57.555,60.9552,57.5363,60.1286,1347767.3142275,0
+WH.US,D,20210107,000000,60.2262,60.7027,59.2458,59.4104,668788.91903192,0
+WH.US,D,20210108,000000,59.3414,60.0615,58.7594,59.0988,541139.14377057,0
+WH.US,D,20210111,000000,58.2831,59.3316,58.0117,58.8265,605515.01939199,0
+WH.US,D,20210112,000000,59.1383,60.0123,58.5751,59.7113,422717.78374336,0
+WH.US,D,20210113,000000,59.4598,60.4304,59.4401,59.7696,762271.35620301,0
+WH.US,D,20210114,000000,60.391,61.5076,60.1966,60.6139,561058.85495757,0
+WH.US,D,20210115,000000,59.9442,60.0477,58.5651,59.0041,508974.01595028,0
+WH.US,D,20210119,000000,59.6334,60.3239,59.1185,59.6235,452060.55541603,0
+WH.US,D,20210120,000000,60.1878,60.319,59.3513,59.9442,555679.75232852,0
+WH.US,D,20210121,000000,60.0123,60.7027,59.5949,59.9442,539321.44097866,0
+WH.US,D,20210122,000000,59.6334,59.6334,57.7119,58.1676,524491.90587545,0
+WH.US,D,20210125,000000,57.6822,58.3708,56.8763,57.9535,483081.12860605,0
+WH.US,D,20210126,000000,58.4684,59.0505,57.7021,58.5454,481436.78174131,0
+WH.US,D,20210127,000000,57.8844,58.2357,55.0703,55.6897,955497.31947037,0
+WH.US,D,20210128,000000,56.7985,59.0327,55.8466,58.1873,797051.01581378,0
+WH.US,D,20210129,000000,57.6822,57.7889,56.0497,56.4956,928746.77648644,0
+WH.US,D,20210201,000000,57.187,57.555,56.3428,57.1082,534724.97446526,0
+WH.US,D,20210202,000000,58.0601,58.8955,57.1378,58.1094,735561.36431316,0
+WH.US,D,20210203,000000,58.6242,59.5466,58.2741,58.5848,501165.90278615,0
+WH.US,D,20210204,000000,59.0889,60.022,58.5177,59.518,553680.58339063,0
+WH.US,D,20210205,000000,60.2943,60.7027,59.4697,60.1878,669817.90304407,0
+WH.US,D,20210208,000000,60.7421,61.334,59.8376,60.9256,586884.83299658,0
+WH.US,D,20210209,000000,60.6238,61.4208,60.0714,60.7421,478589.08115989,0
+WH.US,D,20210210,000000,60.8279,61.5865,60.2746,60.5074,558790.02124408,0
+WH.US,D,20210211,000000,60.2459,60.3337,57.3134,59.1678,1766183.6406669,0
+WH.US,D,20210212,000000,58.6726,59.0505,56.7591,58.4684,1457184.3038154,0
+WH.US,D,20210216,000000,58.5751,59.3039,58.1577,58.9548,1705761.4967178,0
+WH.US,D,20210217,000000,58.0601,58.7594,57.3706,58.1282,1364331.4223799,0
+WH.US,D,20210218,000000,57.5935,59.7606,56.8616,58.508,1068295.2565267,0
+WH.US,D,20210219,000000,58.9745,62.198,58.4684,61.6624,1060531.7495661,0
+WH.US,D,20210222,000000,61.3824,63.4696,61.2077,62.8481,1232790.7696419,0
+WH.US,D,20210223,000000,63.508,63.946,62.566,63.3344,954808.96464845,0
+WH.US,D,20210224,000000,63.9262,65.9672,63.6895,65.7433,880527.47052187,0
+WH.US,D,20210225,000000,66.2384,66.3371,62.8974,63.6363,877743.63791362,0
+WH.US,D,20210226,000000,64.0141,64.1788,61.9643,63.4025,791444.82705791,0
+WH.US,D,20210301,000000,64.7223,64.7223,62.3588,63.2269,850637.25907919,0
+WH.US,D,20210302,000000,63.0228,63.2131,60.9453,61.5668,1143709.1399553,0
+WH.US,D,20210303,000000,61.8193,62.5462,61.3636,62.1596,734551.64207069,0
+WH.US,D,20210304,000000,61.8785,62.5187,59.3414,61.3636,1107468.6271806,0
+WH.US,D,20210305,000000,62.0905,63.508,59.1086,63.2269,1167249.0500659,0
+WH.US,D,20210308,000000,64.1019,66.1398,63.2239,65.5489,1279519.8228993,0
+WH.US,D,20210309,000000,66.3272,66.8026,64.4263,66.0737,1389107.1270823,0
+WH.US,D,20210310,000000,66.2877,66.8983,65.3349,65.9573,961456.3027447,0
+WH.US,D,20210311,000000,65.763,67.5406,64.8495,66.8983,736700.85005666,0
+WH.US,D,20210312,000000,66.7138,67.579,66.3834,67.2002,572038.06367837,0
+WH.US,D,20210315,000000,67.9271,69.4048,67.1124,69.2292,732661.9610868,0
+WH.US,D,20210316,000000,69.4739,69.4739,68.1392,68.5387,871893.12881595,0
+WH.US,D,20210317,000000,67.9143,69.5025,67.1755,69.4639,684622.0937135,0
+WH.US,D,20210318,000000,69.3456,69.3949,66.5826,66.8461,679334.23104612,0
+WH.US,D,20210319,000000,66.4841,68.2073,65.6367,67.1074,1839939.9981251,0
+WH.US,D,20210322,000000,67.1656,67.5463,65.3753,67.0295,674842.18359996,0
+WH.US,D,20210323,000000,66.7968,67.1271,64.236,64.9561,847711.49764168,0
+WH.US,D,20210324,000000,65.5115,67.1271,64.5822,64.6542,735017.97965256,0
+WH.US,D,20210325,000000,64.3327,67.2051,63.2713,66.7178,1159306.1045139,0
+WH.US,D,20210326,000000,67.4972,68.9767,66.9121,68.5387,953775.92552689,0
+WH.US,D,20210329,000000,68.373,69.1809,66.7968,67.1271,410101.32459928,0
+WH.US,D,20210330,000000,66.9704,68.4125,66.6202,68.2654,593188.50057054,0
+WH.US,D,20210331,000000,68.3829,69.0546,67.9143,67.9242,837691.32229574,0
+WH.US,D,20210401,000000,67.934,69.9305,67.934,69.8329,526220.39626038,0
+WH.US,D,20210405,000000,71.0206,71.7317,69.6672,71.0304,718289.63956927,0
+WH.US,D,20210406,000000,71.0974,71.9459,70.6012,70.7681,620021.15951997,0
+WH.US,D,20210407,000000,71.1271,71.5848,70.4376,70.7492,505254.46684626,0
+WH.US,D,20210408,000000,70.69,71.2228,69.7885,70.3093,463534.48748455,0
+WH.US,D,20210409,000000,69.9108,70.5155,69.4826,70.2611,558198.98904793,0
+WH.US,D,20210412,000000,70.7591,71.8235,70.1249,71.8195,588202.74355402,0
+WH.US,D,20210413,000000,71.2059,71.9556,70.3981,71.1468,490354.98110575,0
+WH.US,D,20210414,000000,70.9633,72.1105,70.7492,70.9338,468097.49934533,0
+WH.US,D,20210415,000000,71.4585,72.1499,70.8331,71.5946,427298.02981913,0
+WH.US,D,20210416,000000,72.2959,72.9164,71.9743,72.2378,688944.84034189,0
+WH.US,D,20210419,000000,72.6461,72.6461,71.6539,72.0524,603505.71268057,0
+WH.US,D,20210420,000000,71.7416,72.1599,68.7518,69.5607,1168560.8779592,0
+WH.US,D,20210421,000000,69.4541,72.1401,69.2884,72.0908,645158.78273706,0
+WH.US,D,20210422,000000,71.7021,73.1048,71.4201,71.4979,698779.49443243,0
+WH.US,D,20210423,000000,71.8097,72.4715,71.274,72.1105,508772.27425726,0
+WH.US,D,20210426,000000,72.8217,73.1551,71.5364,72.0908,492243.64831229,0
+WH.US,D,20210427,000000,71.6824,72.948,71.6539,72.4222,633012.71628424,0
+WH.US,D,20210428,000000,72.8019,73.1186,71.6539,72.7832,798382.1054768,0
+WH.US,D,20210429,000000,73.7845,74.0231,72.0327,72.3354,703341.49251587,0
+WH.US,D,20210430,000000,72.0621,72.5495,70.8153,71.1665,706955.60877529,0
+WH.US,D,20210503,000000,71.4004,71.9843,70.845,70.8746,370910.71973049,0
+WH.US,D,20210504,000000,70.621,71.5266,69.6869,71.3717,487616.76847834,0
+WH.US,D,20210505,000000,71.5364,71.5364,70.408,71.1468,657844.17874107,0
+WH.US,D,20210506,000000,70.914,71.054,69.6278,70.8153,703274.58321065,0
+WH.US,D,20210507,000000,70.9338,72.6263,70.5057,72.5781,451022.44740771,0
+WH.US,D,20210510,000000,72.3729,72.7054,71.1665,71.2642,407605.40475895,0
+WH.US,D,20210511,000000,70.037,71.1418,70.037,70.7492,532572.72514723,0
+WH.US,D,20210512,000000,70.0952,70.8943,68.6167,69.025,407439.14527325,0
+WH.US,D,20210513,000000,69.2588,71.0876,69.2588,70.5815,510777.52585927,0
+WH.US,D,20210514,000000,71.2839,73.5664,70.9041,73.4925,3000804.278429,0
+WH.US,D,20210517,000000,73.2301,73.522,71.6439,73.1334,641045.88802051,0
+WH.US,D,20210518,000000,73.3671,74.1169,72.8789,73.0358,741997.83672021,0
+WH.US,D,20210519,000000,71.5848,72.8888,71.1764,72.8789,768718.98016093,0
+WH.US,D,20210520,000000,72.6659,73.02,71.8284,72.6659,687456.61518934,0
+WH.US,D,20210521,000000,73.2883,73.4155,72.291,72.7832,564145.80699403,0
+WH.US,D,20210524,000000,73.3859,73.7065,72.0721,72.7241,426237.61870906,0
+WH.US,D,20210525,000000,72.9766,73.6108,71.634,71.7021,996561.38488542,0
+WH.US,D,20210526,000000,72.2378,73.4539,72.0621,72.9963,468394.53610944,0
+WH.US,D,20210527,000000,73.6986,74.3497,72.8217,74.0872,711474.01443261,0
+WH.US,D,20210528,000000,74.1069,74.4562,72.0524,73.0654,843391.79234534,0
+WH.US,D,20210601,000000,73.7746,74.1267,73.2015,74.0775,414952.249228,0
+WH.US,D,20210602,000000,74.3201,74.3201,72.5752,72.7151,736808.31045596,0
+WH.US,D,20210603,000000,72.2861,73.3179,71.6923,72.7537,627435.92707158,0
+WH.US,D,20210604,000000,73.0752,73.7647,72.7832,73.6691,339195.70905443,0
+WH.US,D,20210607,000000,73.7352,74.0675,73.2498,73.8239,434339.72730526,0
+WH.US,D,20210608,000000,74.0094,76.0532,73.1334,74.837,705995.56162307,0
+WH.US,D,20210609,000000,75.0215,75.0215,73.4925,73.5417,412371.17209013,0
+WH.US,D,20210610,000000,73.4925,74.1366,72.3729,72.5781,854295.9815421,0
+WH.US,D,20210611,000000,72.7241,73.4826,72.6066,73.4442,439019.32356151,0
+WH.US,D,20210614,000000,73.5417,73.9994,71.993,72.5682,684770.10520688,0
+WH.US,D,20210615,000000,72.3344,72.7241,72.0809,72.5298,479331.16618146,0
+WH.US,D,20210616,000000,72.5978,72.7635,71.3777,72.1786,1061908.4592099,0
+WH.US,D,20210617,000000,71.9921,72.7685,71.1241,72.1095,864844.33488837,0
+WH.US,D,20210618,000000,71.5729,71.6124,70.4623,71.3974,788471.41808486,0
+WH.US,D,20210621,000000,71.788,72.3927,71.2031,72.2654,649640.6924097,0
+WH.US,D,20210622,000000,71.8856,72.6166,70.9692,72.0611,348925.94407774,0
+WH.US,D,20210623,000000,71.9921,72.6857,71.4368,71.5443,298890.96287594,0
+WH.US,D,20210624,000000,71.9546,72.1016,70.8312,71.4862,427855.60736266,0
+WH.US,D,20210625,000000,71.6419,71.9299,70.8015,71.1833,1620563.6480661,0
+WH.US,D,20210628,000000,71.0176,71.0176,69.4176,70.3439,695080.22087544,0
+WH.US,D,20210629,000000,70.3439,70.9692,69.9739,70.0707,323886.65726377,0
+WH.US,D,20210630,000000,70.1101,70.9495,69.749,70.5194,345461.86686638,0
+WH.US,D,20210701,000000,71.056,71.5542,70.9248,71.1833,550262.12616011,0
+WH.US,D,20210702,000000,71.5828,72.4518,71.1143,72.2752,451419.84812965,0
+WH.US,D,20210706,000000,72.2752,72.363,69.7205,69.9345,699270.16267074,0
+WH.US,D,20210707,000000,69.4374,70.5678,68.4134,69.4571,607056.97474419,0
+WH.US,D,20210708,000000,68.4036,69.535,68.1492,68.2861,801994.19418152,0
+WH.US,D,20210709,000000,69.3189,70.4623,68.8219,70.3339,610311.20004371,0
+WH.US,D,20210712,000000,69.4758,70.4524,69.0269,70.1593,302586.18132352,0
+WH.US,D,20210713,000000,69.5931,69.6712,68.4904,69.1345,536119.93210145,0
+WH.US,D,20210714,000000,69.2321,70.2659,68.3247,68.7054,483536.31463705,0
+WH.US,D,20210715,000000,68.2961,68.8031,67.5641,68.5003,527356.84067184,0
+WH.US,D,20210716,000000,69.0852,69.1414,66.3824,66.5106,639861.7960735,0
+WH.US,D,20210719,000000,64.5792,66.2128,63.6382,64.8624,745157.78072601,0
+WH.US,D,20210720,000000,64.8722,67.2613,64.599,66.705,545495.34505159,0
+WH.US,D,20210721,000000,67.5159,68.9304,67.4615,68.7153,469831.05861705,0
+WH.US,D,20210722,000000,68.3542,68.4706,67.1636,67.7299,345852.17114685,0
+WH.US,D,20210723,000000,67.8759,68.4282,67.4074,68.0908,512604.35264735,0
+WH.US,D,20210726,000000,68.4233,68.7843,68.0228,68.4509,978450.25249417,0
+WH.US,D,20210727,000000,68.2664,69.0655,67.8374,69.0369,483590.04483669,0
+WH.US,D,20210728,000000,68.7932,69.5931,67.1932,69.0467,848845.91449842,0
+WH.US,D,20210729,000000,69.827,73.6908,68.6768,71.6222,1050866.3962933,0
+WH.US,D,20210730,000000,71.1537,71.6666,69.7687,70.2945,535906.0250802,0
+WH.US,D,20210802,000000,70.8213,71.9152,69.1838,69.2815,478009.20051462,0
+WH.US,D,20210803,000000,69.2223,69.53,67.4368,68.4312,935344.43949245,0
+WH.US,D,20210804,000000,67.8374,68.3642,66.5402,66.627,625716.5606828,0
+WH.US,D,20210805,000000,67.4763,69.2815,67.2426,68.9501,491295.76648829,0
+WH.US,D,20210806,000000,69.1838,69.6031,68.2961,69.3584,298401.30841499,0
+WH.US,D,20210809,000000,68.9204,69.4956,67.8462,69.0753,308498.53083966,0
+WH.US,D,20210810,000000,68.9501,70.2659,68.9501,70.0904,395523.20627931,0
+WH.US,D,20210811,000000,69.9246,70.701,69.388,70.5007,370237.57156885,0
+WH.US,D,20210812,000000,70.0904,70.5381,69.3101,69.5251,344098.3363281,0
+WH.US,D,20210813,000000,69.535,70.0321,69.0852,69.4374,344763.37427094,0
+WH.US,D,20210816,000000,68.6571,69.3486,68.0701,68.8909,269565.42541826,0
+WH.US,D,20210817,000000,68.0425,68.237,66.5205,67.3106,353460.57017267,0
+WH.US,D,20210818,000000,67.0769,67.5159,66.2473,66.5008,420015.05332325,0
+WH.US,D,20210819,000000,66.4417,66.9585,64.9196,66.7938,752980.08677307,0
+WH.US,D,20210820,000000,66.6853,67.8206,66.3726,67.4962,610708.60076565,0
+WH.US,D,20210823,000000,67.8186,68.2961,66.8529,67.6322,511162.76125299,0
+WH.US,D,20210824,000000,68.2861,69.6514,67.9242,69.4571,493403.40960283,0
+WH.US,D,20210825,000000,70.4908,71.3096,69.5931,70.9593,769583.73224208,0
+WH.US,D,20210826,000000,70.8114,71.496,69.9345,70.2374,569274.50661716,0
+WH.US,D,20210827,000000,70.5974,72.3344,70.5974,71.7396,439170.37638694,0
+WH.US,D,20210830,000000,71.925,71.9546,70.8114,71.0945,655827.77558819,0
+WH.US,D,20210831,000000,70.8903,71.5542,70.1396,70.9199,1037694.3871605,0
+WH.US,D,20210901,000000,70.9396,71.1685,69.8812,70.9495,474205.50789039,0
+WH.US,D,20210902,000000,71.134,71.349,70.1545,70.1693,544141.95228684,0
+WH.US,D,20210903,000000,69.6317,70.3517,68.588,69.4669,536203.0618443,0
+WH.US,D,20210907,000000,68.8513,69.6514,68.8513,69.174,422245.36349738,0
+WH.US,D,20210908,000000,69.2518,69.7974,68.5979,68.8119,413508.63027892,0
+WH.US,D,20210909,000000,68.7153,70.5007,68.7153,69.5734,481895.00910436,0
+WH.US,D,20210910,000000,69.6712,70.3636,69.1059,69.7006,478147.07423448,0
+WH.US,D,20210913,000000,70.2176,70.9051,69.0182,70.6369,550633.16867089,0
+WH.US,D,20210914,000000,70.8124,71.4792,70.1722,71.4693,793404.45867908,0
+WH.US,D,20210915,000000,71.489,71.9783,70.7157,71.5571,800830.37778158,0
+WH.US,D,20210916,000000,71.4004,72.9756,71.1754,72.2614,664197.52140527,0
+WH.US,D,20210917,000000,72.1835,73.2793,70.9258,71.1064,1417902.4589849,0
+WH.US,D,20210920,000000,70.0588,71.0708,68.7972,69.9621,683629.60568601,0
+WH.US,D,20210921,000000,70.7552,71.351,70.1278,70.3232,469097.08381428,0
+WH.US,D,20210922,000000,70.5875,72.1539,70.3329,71.6252,458770.74770809,0
+WH.US,D,20210923,000000,72.4084,74.6791,72.144,74.4158,845979.96592467,0
+WH.US,D,20210924,000000,74.3171,76.3038,74.2381,76.0986,870085.56379756,0
+WH.US,D,20210927,000000,76.8522,77.8308,76.353,77.0288,616660.4875985,0
+WH.US,D,20210928,000000,76.9005,77.7923,76.6273,77.3611,806631.211789,0
+WH.US,D,20210929,000000,77.8889,78.0073,76.1084,76.5976,576661.90218027,0
+WH.US,D,20210930,000000,77.0189,77.0189,75.2857,75.5501,679078.75915344,0
+WH.US,D,20211001,000000,76.5188,79.3725,76.2258,78.5064,1059759.2512239,0
+WH.US,D,20211004,000000,78.9661,79.8449,78.0852,79.0352,611897.76159939,0
+WH.US,D,20211005,000000,79.5638,80.6646,79.0352,79.8272,905676.24528983,0
+WH.US,D,20211006,000000,79.2501,79.9791,78.3979,79.915,554316.22179024,0
+WH.US,D,20211007,000000,81.217,81.7557,80.6795,81.1588,580634.89562227,0
+WH.US,D,20211008,000000,81.5888,82.4214,81.2368,81.6776,631608.63465189,0
+WH.US,D,20211011,000000,81.726,82.6346,81.1244,81.4133,384689.98149718,0
+WH.US,D,20211012,000000,81.6482,82.4608,81.4035,81.9322,435480.22682612,0
+WH.US,D,20211013,000000,82.0979,82.3721,80.855,80.9922,552543.12520183,0
+WH.US,D,20211014,000000,81.736,82.3623,80.9922,81.2072,722330.55609384,0
+WH.US,D,20211015,000000,82.2735,82.9798,81.437,81.6285,634937.87947545,0
+WH.US,D,20211018,000000,81.3048,81.804,80.6005,81.1983,636072.29633221,0
+WH.US,D,20211019,000000,81.6382,81.6382,79.6703,79.7196,582350.20690165,0
+WH.US,D,20211020,000000,79.6703,79.8085,79.0933,79.4455,588432.87101289,0
+WH.US,D,20211021,000000,79.5243,80.5423,79.3774,80.493,292158.46748214,0
+WH.US,D,20211022,000000,79.769,80.5808,79.6408,80.2484,457961.75338129,0
+WH.US,D,20211025,000000,80.4634,80.9438,79.2304,79.3094,469768.20442123,0
+WH.US,D,20211026,000000,79.5924,79.9347,78.7312,79.4947,638224.54565023,0
+WH.US,D,20211027,000000,79.6902,81.5209,78.8389,80.5325,853201.10200208,0
+WH.US,D,20211028,000000,81.2368,84.2266,80.7475,84.0164,1266901.3362005,0
+WH.US,D,20211029,000000,84.0164,84.2907,81.7557,82.676,618218.66338834,0
+WH.US,D,20211101,000000,83.4976,83.9533,82.8219,82.9008,580213.1642439,0
+WH.US,D,20211102,000000,82.3919,82.8417,81.1293,82.3229,681747.02114358,0
+WH.US,D,20211103,000000,81.7557,83.5952,81.4913,82.4511,529153.25413936,0
+WH.US,D,20211104,000000,82.6563,84.3203,82.3919,83.684,582003.4950473,0
+WH.US,D,20211105,000000,85.2199,87.5765,85.0936,85.0936,832824.17722939,0
+WH.US,D,20211108,000000,85.8374,85.8374,83.2678,83.3901,858497.07488828,0
+WH.US,D,20211109,000000,83.977,85.0344,83.0961,84.995,687419.10542732,0
+WH.US,D,20211110,000000,84.2907,85.0344,82.676,83.3604,365468.76290563,0
+WH.US,D,20211111,000000,83.4492,83.972,82.4116,82.4511,307069.10477352,0
+WH.US,D,20211112,000000,82.4608,84.0164,82.4608,83.321,414286.19750782,0
+WH.US,D,20211115,000000,84.1142,84.5057,83.5755,83.8202,436015.5012679,0
+WH.US,D,20211116,000000,83.8015,84.1339,83.1948,83.8015,305277.76019276,0
+WH.US,D,20211117,000000,83.2727,84.5846,82.8761,84.4663,540160.84862602,0
+WH.US,D,20211118,000000,84.8677,86.1886,84.3785,85.8077,660436.40742982,0
+WH.US,D,20211119,000000,84.6824,85.719,83.331,85.6026,521241.73568533,0
+WH.US,D,20211122,000000,86.1313,86.3266,83.7471,84.3982,536277.06759099,0
+WH.US,D,20211123,000000,84.6626,85.788,83.9671,84.3884,352786.40823367,0
+WH.US,D,20211124,000000,83.6249,84.3489,82.812,83.7818,332997.47432507,0
+WH.US,D,20211126,000000,77.812,80.2385,76.3728,80.1113,1356859.8832965,0
+WH.US,D,20211129,000000,81.4716,81.6973,79.1318,79.3281,791894.94420214,0
+WH.US,D,20211130,000000,78.5557,79.0647,77.1354,77.7923,1661726.0498844,0
+WH.US,D,20211201,000000,79.5243,79.9791,74.5716,74.7966,1466502.9452338,0
+WH.US,D,20211202,000000,75.4426,79.333,74.7966,78.4571,1663464.6780428,0
+WH.US,D,20211203,000000,78.3012,78.7017,76.2159,76.4804,1060765.9321343,0
+WH.US,D,20211206,000000,77.8021,79.9692,77.3217,78.9069,1872923.2442684,0
+WH.US,D,20211207,000000,80.424,81.3936,79.5826,80.0817,1157395.1342057,0
+WH.US,D,20211208,000000,80.8254,81.6876,80.3658,80.787,891855.41865173,0
+WH.US,D,20211209,000000,80.1893,80.6982,79.8864,79.915,639362.00383904,0
+WH.US,D,20211210,000000,80.3756,80.9141,79.5243,80.865,569996.31609169,0
+WH.US,D,20211213,000000,80.1014,80.3953,77.6344,78.2223,875975.61021195,0
+WH.US,D,20211214,000000,77.8001,79.549,77.8001,78.4679,1394463.9266097,0
+WH.US,D,20211215,000000,78.1039,78.605,75.991,78.026,2028591.7979809,0
+WH.US,D,20211216,000000,78.0063,79.7848,77.2299,78.5764,985786.9591897,0
+WH.US,D,20211217,000000,78.4087,80.492,77.6916,79.8045,1527567.824024,0
+WH.US,D,20211220,000000,78.9,80.1676,77.3474,79.9021,1161986.5318323,0
+WH.US,D,20211221,000000,80.7179,83.1455,80.6982,82.8506,1342072.926842,0
+WH.US,D,20211222,000000,83.1751,85.7299,82.7036,85.494,503247.18768955,0
+WH.US,D,20211223,000000,86.3986,87.3121,86.0395,86.7813,476932.56896693,0
+WH.US,D,20211227,000000,86.2113,87.3318,85.8581,87.2923,462388.91907693,0
+WH.US,D,20211228,000000,86.7222,88.0983,86.7222,87.676,925287.76816185,0
+WH.US,D,20211229,000000,87.3515,88.766,87.1404,88.619,503059.63887945,0
+WH.US,D,20211230,000000,88.4524,89.3214,86.801,86.811,814149.38463051,0
+WH.US,D,20211231,000000,86.4183,88.4819,85.8087,88.0983,785257.74387942,0
+WH.US,D,20220103,000000,88.3439,88.7276,86.3395,88.0686,713210.61503636,0
+WH.US,D,20220104,000000,88.8647,89.8275,88.5697,88.6387,729182.67721516,0
+WH.US,D,20220105,000000,88.5018,89.0807,86.0178,86.2605,587219.37952269,0
+WH.US,D,20220106,000000,87.2135,87.4255,86.1433,86.7716,572211.41960555,0
+WH.US,D,20220107,000000,87.46,88.0341,86.5851,86.9481,454059.72435392,0
+WH.US,D,20220110,000000,86.664,86.664,84.0785,85.209,477966.62186584,0
+WH.US,D,20220111,000000,85.4152,86.153,84.8016,85.8581,473528.30461934,0
+WH.US,D,20220112,000000,86.1036,86.5358,84.7869,85.1203,539188.63614557,0
+WH.US,D,20220113,000000,85.5731,86.3937,84.9338,85.0719,361519.08634273,0
+WH.US,D,20220114,000000,84.5906,85.0621,83.0113,84.3055,701364.62667971,0
+WH.US,D,20220118,000000,83.4108,83.7452,82.3099,82.3692,501359.53426036,0
+WH.US,D,20220119,000000,82.6839,82.6839,79.554,79.6378,492935.04446627,0
+WH.US,D,20220120,000000,80.0107,82.7233,79.7453,80.2958,591100.11922568,0
+WH.US,D,20220121,000000,80.3746,81.2979,79.1357,80.0699,636837.69823286,0
+WH.US,D,20220124,000000,78.605,80.345,76.6796,79.912,719457.51107863,0
+WH.US,D,20220125,000000,79.0479,81.3571,77.4361,80.5019,783158.21098368,0
+WH.US,D,20220126,000000,81.7497,84.2956,81.2684,82.3987,784510.58997109,0
+WH.US,D,20220127,000000,82.7134,84.4328,78.7332,79.5984,822223.10746084,0
+WH.US,D,20220128,000000,79.9515,81.3275,78.5764,81.2684,630643.51861291,0
+WH.US,D,20220131,000000,81.072,82.7036,80.6104,82.4974,815378.08278098,0
+WH.US,D,20220201,000000,83.1751,84.7966,82.5655,84.0698,1180233.5103887,0
+WH.US,D,20220202,000000,84.7475,85.1203,83.0083,83.2342,728828.86891935,0
+WH.US,D,20220203,000000,82.5458,83.6169,82.015,82.0447,872562.22186818,0
+WH.US,D,20220204,000000,81.6028,83.111,80.856,82.5359,752448.86744069,0
+WH.US,D,20220207,000000,83.0666,83.9119,82.4974,83.833,733000.56272232,0
+WH.US,D,20220208,000000,84.5906,87.7343,84.2661,87.3909,1262120.3622091,0
+WH.US,D,20220209,000000,88.9337,89.6163,87.8724,88.4918,1182187.0593459,0
+WH.US,D,20220210,000000,87.676,89.5522,86.8998,87.4985,1051141.1299557,0
+WH.US,D,20220211,000000,87.5972,88.7276,85.3176,85.5928,689037.09408091,0
+WH.US,D,20220214,000000,85.868,87.2174,84.4328,84.8647,631972.58072122,0
+WH.US,D,20220215,000000,85.9656,89.0511,85.9656,88.7276,1124806.2474524,0
+WH.US,D,20220216,000000,87.1651,92.0981,86.4766,88.698,2637618.5421198,0
+WH.US,D,20220217,000000,87.8625,88.2797,85.4843,85.9262,1147251.2780228,0
+WH.US,D,20220218,000000,85.868,87.3909,85.4252,86.2014,758484.89779376,0
+WH.US,D,20220222,000000,85.868,86.2705,82.8012,83.2836,1102025.6565783,0
+WH.US,D,20220223,000000,83.8044,83.9416,81.721,81.73,898559.52827967,0
+WH.US,D,20220224,000000,78.89,82.7815,78.1237,82.7036,1000971.3163661,0
+WH.US,D,20220225,000000,83.1158,85.9854,82.0545,85.8581,624342.89237102,0
+WH.US,D,20220228,000000,84.344,86.4657,83.8725,84.9141,891174.16027126,0
+WH.US,D,20220301,000000,84.482,84.8845,81.4656,82.094,630005.85265859,0
+WH.US,D,20220302,000000,83.1061,86.0939,82.9689,85.6224,831022.69487511,0
+WH.US,D,20220303,000000,86.231,86.801,84.1082,84.7475,827144.99650419,0
+WH.US,D,20220304,000000,83.7748,84.0007,81.1707,83.0567,1124582.2026575,0
+WH.US,D,20220307,000000,83.5775,83.5775,73.9373,74.4582,1761513.1684068,0
+WH.US,D,20220308,000000,75.1763,80.2267,73.9226,78.684,1156973.4028272,0
+WH.US,D,20220309,000000,81.1312,82.6937,80.7376,81.2979,1087529.6542239,0
+WH.US,D,20220310,000000,79.5392,81.9766,78.753,81.3078,1094645.3574566,0
+WH.US,D,20220311,000000,82.526,83.1948,80.3846,81.3571,1198597.0733406,0
+WH.US,D,20220314,000000,81.367,82.389,78.6741,79.5687,908792.59686949,0
+WH.US,D,20220315,000000,80.9635,83.2737,80.7179,82.9097,1068238.484995,0
+WH.US,D,20220316,000000,84.197,86.3592,82.8801,85.1597,679181.15066598,0
+WH.US,D,20220317,000000,83.549,84.3735,82.5556,83.4207,857476.20109494,0
+WH.US,D,20220318,000000,83.0854,85.1173,82.0299,84.4565,1090490.8978688,0
+WH.US,D,20220321,000000,83.5982,84.1309,82.3653,84.0421,726116.00072574,0
+WH.US,D,20220322,000000,84.5748,85.719,83.973,84.1703,857783.37563256,0
+WH.US,D,20220323,000000,83.3417,84.0125,81.9903,82.1482,634961.19635455,0
+WH.US,D,20220324,000000,82.5034,83.9928,81.4183,83.973,587995.93297424,0
+WH.US,D,20220325,000000,84.3578,84.634,83.1642,83.6574,547276.55185882,0
+WH.US,D,20220328,000000,83.9928,84.2936,82.3553,83.1839,464291.7791664,0
+WH.US,D,20220329,000000,84.7722,86.2714,84.4959,85.0778,653585.30008584,0
+WH.US,D,20220330,000000,84.4762,85.0878,83.4799,84.7325,671739.01112587,0
+WH.US,D,20220331,000000,84.4663,85.3047,83.4897,83.539,689700.10446903,0
+WH.US,D,20220401,000000,84.2394,84.7128,82.454,83.3911,555991.9957529,0
+WH.US,D,20220404,000000,83.332,83.5291,81.369,83.3417,499101.85209773,0
+WH.US,D,20220405,000000,83.7364,84.4959,82.2568,82.9966,501312.90050217,0
+WH.US,D,20220406,000000,82.1383,82.2468,79.554,80.9348,715506.82073836,0
+WH.US,D,20220407,000000,80.3924,81.4923,79.4652,80.6785,643589.45539636,0
+WH.US,D,20220408,000000,80.1261,80.8264,79.0804,79.1792,410332.4658355,0
+WH.US,D,20220411,000000,78.7648,80.0866,78.6454,78.8339,469179.19977979,0
+WH.US,D,20220412,000000,79.8597,80.7722,79.1002,80.0275,671630.53694922,0
+WH.US,D,20220413,000000,81.1914,84.1606,80.6291,84.0421,732929.59830768,0
+WH.US,D,20220414,000000,84.2,86.163,84.2,85.502,630155.89170666,0
+WH.US,D,20220418,000000,85.2357,86.814,85.0285,86.0839,665759.75230451,0
+WH.US,D,20220419,000000,86.3109,89.063,86.0889,88.698,627427.81685276,0
+WH.US,D,20220420,000000,88.7769,90.3255,88.6487,89.4082,601385.9042378,0
+WH.US,D,20220421,000000,91.8742,92.5844,88.1061,88.3823,749416.65938123,0
+WH.US,D,20220422,000000,87.7609,88.1851,85.5809,85.8077,569026.13116596,0
+WH.US,D,20220425,000000,85.8966,88.2146,84.7325,87.9977,480829.52910753,0
+WH.US,D,20220426,000000,87.7609,88.2739,85.9262,86.2121,618253.13181829,0
+WH.US,D,20220427,000000,87.6623,88.7769,85.1075,87.1,864362.79064622,0
+WH.US,D,20220428,000000,87.9286,90.3847,86.3583,89.4772,657995.2315665,0
+WH.US,D,20220429,000000,89.1615,90.4143,86.6364,86.7646,751839.58725221,0
+WH.US,D,20220502,000000,87.3861,88.1259,85.137,87.1788,739172.43924054,0
+WH.US,D,20220503,000000,87.2677,87.7904,82.8387,83.549,995933.85670462,0
+WH.US,D,20220504,000000,83.8349,85.7979,82.1383,85.6302,760147.49265083,0
+WH.US,D,20220505,000000,84.1309,85.3688,82.158,83.1445,591416.41775947,0
+WH.US,D,20220506,000000,82.5428,82.6168,79.8893,81.1519,647650.64746797,0
+WH.US,D,20220509,000000,79.5146,80.7969,75.6083,75.8254,998650.78000764,0
+WH.US,D,20220510,000000,77.0386,78.1927,75.2236,77.4134,1231199.1391995,0
+WH.US,D,20220511,000000,76.9597,78.0053,74.0498,74.2964,1037832.2608802,0
+WH.US,D,20220512,000000,73.9807,74.9771,71.8797,73.6257,925197.54197753,0
+WH.US,D,20220513,000000,74.9671,76.7328,74.6417,76.2988,924759.59016152,0
+WH.US,D,20220516,000000,75.5886,76.1213,74.3014,75.4801,759907.22741843,0
+WH.US,D,20220517,000000,77.4628,78.6366,76.4961,77.4332,803028.24708043,0
+WH.US,D,20220518,000000,76.3382,76.8759,72.7872,73.3888,643945.29124687,0
+WH.US,D,20220519,000000,72.7281,76.2149,72.6687,75.1546,754530.15234409,0
+WH.US,D,20220520,000000,76.0423,76.437,72.1165,73.6059,716912.92992542,0
+WH.US,D,20220523,000000,74.4443,74.7205,72.9844,74.2964,662913.06550045,0
+WH.US,D,20220524,000000,73.2903,73.3888,71.2385,72.4617,761478.58231384,0
+WH.US,D,20220525,000000,72.0671,75.7169,72.0424,75.1644,575165.56680891,0
+WH.US,D,20220526,000000,75.8746,78.1335,75.8746,77.6206,597936.01990937,0
+WH.US,D,20220527,000000,77.956,79.8597,77.956,79.4258,537930.5384519,0
+WH.US,D,20220531,000000,79.6525,80.1162,78.0793,79.041,817120.76604885,0
+WH.US,D,20220601,000000,78.8536,79.5638,76.5059,77.9166,544861.73420666,0
+WH.US,D,20220602,000000,77.7193,80.5995,77.7193,80.4713,410279.7494132,0
+WH.US,D,20220603,000000,79.2087,79.84,78.6366,79.2974,827273.74622789,0
+WH.US,D,20220606,000000,80.3332,80.9251,79.4159,80.3629,681794.66867912,0
+WH.US,D,20220607,000000,79.3074,79.8055,78.7945,79.3862,774238.99784189,0
+WH.US,D,20220608,000000,79.268,79.8302,78.0645,78.6366,706952.56744324,0
+WH.US,D,20220609,000000,77.9166,78.025,76.1903,76.2199,492878.27293456,0
+WH.US,D,20220610,000000,74.4543,75.6379,72.4321,72.9253,771093.24671903,0
+WH.US,D,20220613,000000,70.7059,71.4161,68.7922,69.7984,1106450.7947192,0
+WH.US,D,20220614,000000,70.3434,71.4135,69.3624,69.8182,872508.66471019,0
+WH.US,D,20220615,000000,71.3145,71.8198,69.9569,70.3731,1134826.109287,0
+WH.US,D,20220616,000000,68.7084,69.0651,65.2601,65.3988,1578362.2716925,0
+WH.US,D,20220617,000000,66.0429,66.8654,65.3195,66.3302,1452757.1369264,0
+WH.US,D,20220621,000000,67.4995,67.4995,65.4384,65.5672,951208.54036974,0
+WH.US,D,20220622,000000,64.8638,66.3897,64.1106,64.3088,1359760.0280434,0
+WH.US,D,20220623,000000,64.9034,65.1363,62.3171,64.071,1253027.8062803,0
+WH.US,D,20220624,000000,65.2601,68.2278,64.8934,68.1436,1571394.8051735,0
+WH.US,D,20220627,000000,67.7076,68.7381,67.3806,67.6283,522502.46494238,0
+WH.US,D,20220628,000000,68.5301,69.9745,66.8406,66.8654,760446.89620792,0
+WH.US,D,20220629,000000,66.1518,66.4393,65.0718,66.0627,651780.05200607,0
+WH.US,D,20220630,000000,64.834,66.1816,63.8035,65.1213,917541.87132645,0
+WH.US,D,20220701,000000,65.0223,66.7762,64.9727,66.6374,487581.36935171,0
+WH.US,D,20220705,000000,65.0223,66.1222,64.1652,66.0726,766846.18722721,0
+WH.US,D,20220706,000000,66.2609,66.5779,63.8431,64.6556,769411.55511415,0
+WH.US,D,20220707,000000,65.7655,66.8554,65.1759,65.924,742594.27704199,0
+WH.US,D,20220708,000000,65.9735,66.1766,64.6358,64.943,486828.51158473,0
+WH.US,D,20220711,000000,64.616,65.2303,63.8728,64.7844,602700.99178685,0
+WH.US,D,20220712,000000,64.8736,66.5681,64.4575,64.8042,360245.46907576,0
+WH.US,D,20220713,000000,63.4765,65.478,63.3774,64.9529,501537.49543682,0
+WH.US,D,20220714,000000,64.0908,64.6854,63.5954,64.071,683211.35918093,0
+WH.US,D,20220715,000000,64.8736,65.5574,64.0116,65.2997,453648.2734311,0
+WH.US,D,20220718,000000,65.9339,67.1973,65.3492,65.488,686692.06486229,0
+WH.US,D,20220719,000000,66.7662,68.7381,66.6176,68.5795,517344.48096516,0
+WH.US,D,20220720,000000,68.094,69.9469,67.8117,69.2335,679573.2194357,0
+WH.US,D,20220721,000000,68.5597,69.2633,67.7373,69.0651,574986.54138917,0
+WH.US,D,20220722,000000,69.62,70.1848,68.5102,69.3227,632966.68137343,0
+WH.US,D,20220725,000000,69.8182,70.4325,68.9561,69.8975,647461.71636949,0
+WH.US,D,20220726,000000,69.511,69.9867,68.4805,68.6093,830568.63377191,0
+WH.US,D,20220727,000000,69.7191,71.6514,67.2419,68.6589,1508132.5505078,0
+WH.US,D,20220728,000000,68.1138,69.075,66.8058,68.1138,1026173.3937832,0
+WH.US,D,20220729,000000,67.9255,68.966,66.9743,68.7778,1048175.813402,0
+WH.US,D,20220801,000000,67.9255,68.9858,67.5292,68.213,652844.75032264,0
+WH.US,D,20220802,000000,67.6481,68.1634,66.573,67.6878,787714.27423193,0
+WH.US,D,20220803,000000,68.0147,68.8966,67.7967,68.2724,389718.94237939,0
+WH.US,D,20220804,000000,68.2724,68.3418,67.4103,67.9851,404818.48381302,0
+WH.US,D,20220805,000000,67.1031,68.5201,66.9644,67.2517,417005.49506501,0
+WH.US,D,20220808,000000,67.9355,68.9314,67.5738,68.0742,485201.69292473,0
+WH.US,D,20220809,000000,67.9255,68.2476,67.0734,67.8265,624465.24192438,0
+WH.US,D,20220810,000000,69.2533,69.9371,67.9652,68.2624,571798.50159578,0
+WH.US,D,20220811,000000,69.1444,69.8975,67.9355,68.2624,603468.98744458,0
+WH.US,D,20220812,000000,68.9462,71.0172,68.8576,70.4325,1249879.1250028,0
+WH.US,D,20220815,000000,69.8677,70.6307,69.8231,70.1551,727281.79594505,0
+WH.US,D,20220816,000000,69.8578,71.4036,69.729,71.2253,717946.76331165,0
+WH.US,D,20220817,000000,70.4325,70.7793,69.8975,70.4325,333790.49118905,0
+WH.US,D,20220818,000000,70.3434,71.8198,69.9619,71.7008,469910.40487485,0
+WH.US,D,20220819,000000,70.9378,71.2599,69.2731,69.4813,609558.45629972,0
+WH.US,D,20220822,000000,67.9652,68.5993,67.5838,67.8364,698222.09165544,0
+WH.US,D,20220823,000000,67.9652,69.1543,67.9652,68.3418,441875.03119312,0
+WH.US,D,20220824,000000,68.2228,69.0255,68.203,68.8372,692867.31509838,0
+WH.US,D,20220825,000000,69.1939,70.1551,68.7976,69.1642,523912.3071682,0
+WH.US,D,20220826,000000,68.9362,69.3129,66.1024,66.132,505902.25393839,0
+WH.US,D,20220829,000000,65.27,66.5383,65.0322,66.0924,586457.02581201,0
+WH.US,D,20220830,000000,66.7662,66.9148,64.6952,64.8736,1485723.426224,0
+WH.US,D,20220831,000000,65.0025,65.6663,64.6259,64.7448,1191457.9678012,0
+WH.US,D,20220901,000000,64.1206,64.2494,62.3617,63.7737,796888.84522331,0
+WH.US,D,20220902,000000,64.5268,65.4682,63.7737,64.8638,1072245.0597054,0
+WH.US,D,20220906,000000,65.161,65.5226,62.4261,63.2089,1040545.3072677,0
+WH.US,D,20220907,000000,62.9315,65.8199,62.8027,65.6763,552806.5038522,0
+WH.US,D,20220908,000000,65.1511,66.2212,64.5169,66.1717,699847.90112273,0
+WH.US,D,20220909,000000,66.9842,68.2724,66.7464,68.1436,684815.97560116,0
+WH.US,D,20220912,000000,68.6489,69.2039,67.4302,67.4896,658246.95893741,0
+WH.US,D,20220913,000000,65.6478,66.8425,64.3237,64.5327,1042633.4501762,0
+WH.US,D,20220914,000000,65.0106,67.0416,64.2042,66.9918,1134519.6456175,0
+WH.US,D,20220915,000000,67.0814,68.1218,66.6533,67.3004,974282.55185643,0
+WH.US,D,20220916,000000,66.494,66.494,64.1445,64.3038,2904229.147292,0
+WH.US,D,20220919,000000,63.806,66.2352,63.684,65.9564,1160362.1672489,0
+WH.US,D,20220920,000000,65.7075,66.1953,65.2097,65.5084,1159371.7783213,0
+WH.US,D,20220921,000000,65.6577,65.6577,62.7208,62.8104,1202255.8197754,0
+WH.US,D,20220922,000000,62.7507,62.9548,60.0129,60.1821,1194250.3433527,0
+WH.US,D,20220923,000000,59.1766,59.7142,58.639,59.4354,1180270.3909248,0
+WH.US,D,20220926,000000,59.754,60.4708,58.5544,58.9576,1289128.7990529,0
+WH.US,D,20220927,000000,60.1522,61.3469,59.4354,59.9531,1226566.5532581,0
+WH.US,D,20220928,000000,60.4509,63.5571,59.8934,62.9299,1620668.0214901,0
+WH.US,D,20220929,000000,61.9244,62.6561,60.8093,61.7551,977643.4457222,0
+WH.US,D,20220930,000000,61.108,62.7905,60.4509,61.0781,997235.26725592,0
+WH.US,D,20221003,000000,61.775,62.6013,60.4708,61.8746,744768.45572766,0
+WH.US,D,20221004,000000,62.9598,64.4232,62.9299,64.1943,741959.00559539,0
+WH.US,D,20221005,000000,63.1688,64.3336,62.6909,64.1943,743782.08460507,0
+WH.US,D,20221006,000000,64.1345,64.697,63.5023,63.8657,639187.57201197,0
+WH.US,D,20221007,000000,63.0892,63.1788,62.0339,63.0394,567902.67160557,0
+WH.US,D,20221010,000000,63.3878,63.8159,62.5516,63.3978,797658.84048438,0
+WH.US,D,20221011,000000,63.8856,65.0007,62.5217,64.3237,1163852.6353253,0
+WH.US,D,20221012,000000,64.3535,65.6378,63.6069,64.9708,545148.83755259,0
+WH.US,D,20221013,000000,63.7363,66.9818,63.2385,66.713,872346.82170885,0
+WH.US,D,20221014,000000,67.2208,68.4553,66.6035,66.7927,1328058.3159554,0
+WH.US,D,20221017,000000,67.6091,68.7589,67.4796,67.7982,1048526.5656306,0
+WH.US,D,20221018,000000,69.6898,71.0935,69.0427,69.3015,890689.10589379,0
+WH.US,D,20221019,000000,68.973,70.3369,68.6544,69.3712,781241.08488486,0
+WH.US,D,20221020,000000,69.5803,70.9044,68.0521,68.3657,850599.44780335,0
+WH.US,D,20221021,000000,67.8978,70.3369,67.6588,69.859,895112.70917677,0
+WH.US,D,20221024,000000,69.9785,70.5659,69.1621,70.2871,969021.23623512,0
+WH.US,D,20221025,000000,70.2224,72.3977,69.8541,71.6511,1000844.2605792,0
+WH.US,D,20221026,000000,72.6964,75.1555,72.1787,73.3933,1232661.5634128,0
+WH.US,D,20221027,000000,74.3491,76.0216,74.0305,74.3291,922486.01450551,0
+WH.US,D,20221028,000000,74.0106,75.9021,73.3435,75.8225,622080.76285838,0
+WH.US,D,20221031,000000,75.5039,76.3103,75.026,75.5935,919997.98877165,0
+WH.US,D,20221101,000000,76.5592,76.5592,73.9707,74.7971,783315.27670578,0
+WH.US,D,20221102,000000,74.0703,74.4884,72.4575,72.6964,924674.71376837,0
+WH.US,D,20221103,000000,72.2982,73.1245,71.2927,71.6411,1380363.1056363,0
+WH.US,D,20221104,000000,73.015,73.0946,70.8596,71.6411,942029.62237948,0
+WH.US,D,20221107,000000,72.119,72.119,69.65,70.8247,1301323.8416185,0
+WH.US,D,20221108,000000,71.0736,71.9348,70.2374,70.984,872970.58593199,0
+WH.US,D,20221109,000000,70.317,71.671,69.7694,70.9143,640877.05900607,0
+WH.US,D,20221110,000000,73.3037,73.921,72.4276,72.6964,1669459.2407159,0
+WH.US,D,20221111,000000,73.4132,74.5034,72.8308,73.0249,1119818.4971957,0
+WH.US,D,20221114,000000,72.4774,73.473,71.9796,72.0493,888483.33095977,0
+WH.US,D,20221115,000000,73.1245,73.7915,72.1787,72.6466,752254.63085665,0
+WH.US,D,20221116,000000,72.0095,73.7418,72.0095,73.682,598686.08891109,0
+WH.US,D,20221117,000000,72.3579,72.5969,71.5664,72.3281,612862.91378301,0
+WH.US,D,20221118,000000,73.3634,73.5128,72.4475,72.9553,624537.65060365,0
+WH.US,D,20221121,000000,72.7263,73.5227,72.4774,72.4873,451684.64920534,0
+WH.US,D,20221122,000000,72.7362,74.2595,72.4226,73.8114,532071.88679393,0
+WH.US,D,20221123,000000,73.7119,74.1201,72.3081,72.4177,500629.5494717,0
+WH.US,D,20221125,000000,72.4873,73.5526,72.2484,72.9851,232629.90389075,0
+WH.US,D,20221128,000000,72.5769,73.0449,71.1732,71.2528,667202.72168627,0
+WH.US,D,20221129,000000,70.9143,72.796,70.9143,72.5869,587546.72460404,0
+WH.US,D,20221130,000000,72.5172,73.2539,71.8253,72.9951,1129872.0497069,0
+WH.US,D,20221201,000000,73.4929,74.1151,72.8059,72.9453,560713.81404511,0
+WH.US,D,20221202,000000,71.9398,72.8955,71.9398,72.4376,1106349.8104515,0
+WH.US,D,20221205,000000,72.2086,72.2086,71.3623,71.4519,460370.13912085,0
+WH.US,D,20221206,000000,71.0239,71.3524,69.6798,70.7152,685947.79082046,0
+WH.US,D,20221207,000000,70.2971,70.9621,70.2971,70.4763,617910.28128914,0
+WH.US,D,20221208,000000,71.1831,72.0792,71.1234,71.9995,536863.11923258,0
+WH.US,D,20221209,000000,71.9398,72.2086,71.6112,71.8502,525165.28003331,0
+WH.US,D,20221212,000000,71.9199,72.1887,71.4221,71.89,790854.68775075,0
+WH.US,D,20221213,000000,73.51,73.81,71.62,72.13,1209026,0
+WH.US,D,20221214,000000,71.89,72.59,70.74,71.33,571698,0
+WH.US,D,20221215,000000,71.53,71.77,70.23,71.38,1489526,0
+WH.US,D,20221216,000000,70.55,70.94,69.39,70.39,1477373,0
+WH.US,D,20221219,000000,70.5,70.91,68.63,68.85,981634,0
+WH.US,D,20221220,000000,68.83,69.86,68.83,69.38,607284,0
+WH.US,D,20221221,000000,69.84,70.41,68.9,69.34,616075,0
+WH.US,D,20221222,000000,68.99,69.44,67.67,69.13,790463,0
+WH.US,D,20221223,000000,68.86,70.42,68.82,70.17,823401,0
+WH.US,D,20221227,000000,70.24,70.64,69.88,70.31,686264,0
+WH.US,D,20221228,000000,70.21,70.89,69.35,69.42,915661,0
+WH.US,D,20221229,000000,69.63,70.79,69.56,70.56,452691,0
+WH.US,D,20221230,000000,70.13,71.48,70.04,71.31,529130,0
+WH.US,D,20230103,000000,71.92,72.31,69.55,69.92,606489,0
+WH.US,D,20230104,000000,70.59,72.04,70.59,71.04,1234385,0
+WH.US,D,20230105,000000,70.55,70.92,69.99,70.2,645544,0
+WH.US,D,20230106,000000,70.68,72.13,70.68,71.83,787707,0
+WH.US,D,20230109,000000,71.64,71.89,70.16,70.16,1019576,0
+WH.US,D,20230110,000000,69.84,70.51,69.45,70.39,714710,0
+WH.US,D,20230111,000000,70.47,71.96,70.47,71.84,603759,0
+WH.US,D,20230112,000000,72.16,72.72,71.59,72.54,573181,0
+WH.US,D,20230113,000000,72.18,73.83,72.13,73.63,541310,0
+WH.US,D,20230117,000000,73.35,74.3,73.16,73.19,886710,0
+WH.US,D,20230118,000000,73.62,74.46,72.61,72.64,426103,0
+WH.US,D,20230119,000000,72.22,73.93,72.19,73.77,639204,0
+WH.US,D,20230120,000000,73.73,75.63,73.49,75.33,665571,0
+WH.US,D,20230123,000000,75.38,76.37,74.76,76.34,554617,0
+WH.US,D,20230124,000000,76.09,76.4,75.34,76.28,565857,0
+WH.US,D,20230125,000000,75.6,77.43,75.53,77.27,746603,0
+WH.US,D,20230126,000000,77.55,78.03,77.2,77.66,469540,0
+WH.US,D,20230127,000000,77.5,78.07,76.65,76.81,634116,0
+WH.US,D,20230130,000000,76.37,77.27,75.81,75.96,649947,0
+WH.US,D,20230131,000000,75.96,77.57,75.9,77.51,615095,0
+WH.US,D,20230201,000000,77.11,78.415,76.4,78.02,607047,0
+WH.US,D,20230202,000000,78.43,79.275,77.77,78.29,611043,0
+WH.US,D,20230203,000000,77.51,78.74,77.27,78.35,599297,0
+WH.US,D,20230206,000000,77.87,78.56,77.565,78.09,607124,0
+WH.US,D,20230207,000000,77.79,79.42,77.17,79.28,489460,0
+WH.US,D,20230208,000000,78.9,79.16,78.38,78.84,477428,0
+WH.US,D,20230209,000000,79.64,79.91,78.1,78.11,582098,0
+WH.US,D,20230210,000000,77.58,78.08,76.34,76.62,642001,0
+WH.US,D,20230213,000000,76.62,78.07,76.535,77.49,576728,0
+WH.US,D,20230214,000000,77.41,79.48,77.165,79.08,768091,0
+WH.US,D,20230215,000000,79.08,81,78.925,80.87,1268396,0
+WH.US,D,20230216,000000,78.9,79.79,75.995,77.53,1883985,0
+WH.US,D,20230217,000000,77.18,77.67,76.41,77.34,985412,0
+WH.US,D,20230221,000000,77.02,77.39,75.91,76.31,699187,0
+WH.US,D,20230222,000000,76.72,77.505,76.465,76.56,570618,0
+WH.US,D,20230223,000000,76.6,78.16,76.45,77.74,535576,0
+WH.US,D,20230224,000000,76.96,77.525,76.5,77.11,665496,0
+WH.US,D,20230227,000000,77.99,78.215,77.2,77.25,539486,0
+WH.US,D,20230228,000000,77.15,77.745,76.98,77.02,509042,0
+WH.US,D,20230301,000000,77.26,77.65,77.05,77.3,564358,0
+WH.US,D,20230302,000000,77.34,78.57,77.285,78.28,363293,0
+WH.US,D,20230303,000000,79.25,79.36,77.73,78.25,729393,0
+WH.US,D,20230306,000000,78.4,78.97,78.1,78.41,527048,0
+WH.US,D,20230307,000000,78.49,78.965,76.79,76.85,582317,0
+WH.US,D,20230308,000000,76.81,77.12,75.58,76.16,856141,0
+WH.US,D,20230309,000000,76,76.35,72.17,72.3,826096,0
+WH.US,D,20230310,000000,72,73.03,70.71,71.03,818878,0
+WH.US,D,20230313,000000,69.46,69.88,67.23,68.2,1064504,0
+WH.US,D,20230314,000000,69.43,69.94,68.115,68.8,975991,0
+WH.US,D,20230315,000000,67.5,67.7,66.41,67.46,1065694,0
+WH.US,D,20230316,000000,66.99,68.125,66.73,68.02,845867,0
+WH.US,D,20230317,000000,67.49,67.77,65.91,66.47,1347934,0
+WH.US,D,20230320,000000,67,68.75,66.8,68.7,2129268,0
+WH.US,D,20230321,000000,69.76,70.5,69.295,69.94,877033,0
+WH.US,D,20230322,000000,69.55,69.55,67.61,67.66,828934,0
+WH.US,D,20230323,000000,67.91,68.225,65.365,65.88,1377419,0
+WH.US,D,20230324,000000,65.06,65.3,64.025,64.94,1975585,0
+WH.US,D,20230327,000000,65.98,65.98,64.57,64.65,1813534,0
+WH.US,D,20230328,000000,64.22,65.08,64.05,64.88,892550,0
+WH.US,D,20230329,000000,65.5,66.02,65.285,66,836531,0
+WH.US,D,20230330,000000,66.7,67.3,66.27,66.6,718777,0
+WH.US,D,20230331,000000,67.13,68.18,67.105,67.85,1321635,0
+WH.US,D,20230403,000000,67.65,67.8275,66.9,67.12,993607,0
+WH.US,D,20230404,000000,67.38,67.38,66.21,66.96,640373,0
+WH.US,D,20230405,000000,67.09,67.09,66.26,66.75,1244401,0
+WH.US,D,20230406,000000,67.09,67.09,66.225,66.9,1165865,0
+WH.US,D,20230410,000000,66.62,67.71,66.62,66.81,779828,0
+WH.US,D,20230411,000000,67.13,67.77,66.68,67.32,1057108,0
+WH.US,D,20230412,000000,67.85,67.93,66.06,66.22,968297,0
+WH.US,D,20230413,000000,66.62,67.41,66.36,67.13,954719,0
+WH.US,D,20230414,000000,67.14,67.51,66.05,66.81,1038389,0
+WH.US,D,20230417,000000,66.78,67.77,66.61,67.73,1284216,0
+WH.US,D,20230418,000000,68.14,68.44,67.82,67.89,809356,0
+WH.US,D,20230419,000000,67.61,68.73,67.575,68.7,1027214,0
+WH.US,D,20230420,000000,68.58,68.8125,68.18,68.75,652702,0
+WH.US,D,20230421,000000,68.69,69.08,67.68,68.95,943145,0
+WH.US,D,20230424,000000,69.11,69.51,68.495,68.94,918323,0
+WH.US,D,20230425,000000,68.7,68.73,67.76,67.81,1171123,0
+WH.US,D,20230426,000000,67.84,68.08,64.925,65.56,1345159,0
+WH.US,D,20230427,000000,66,67.9225,65.61,66.8,2128615,0
+WH.US,D,20230428,000000,66.62,68.78,66.28,68.22,1210711,0
+WH.US,D,20230501,000000,68.1,69.64,67.93,69.15,955791,0
+WH.US,D,20230502,000000,68.94,69.45,67.28,69.2,1073980,0
+WH.US,D,20230503,000000,69.37,69.86,68.6,68.7,1100571,0
+WH.US,D,20230504,000000,68.43,68.67,67.195,67.22,1103802,0
+WH.US,D,20230505,000000,68.37,68.47,66.97,68.31,923992,0
+WH.US,D,20230508,000000,68.54,68.93,67.245,67.57,940097,0
+WH.US,D,20230509,000000,67.4,67.98,66.29,67.32,871374,0
+WH.US,D,20230510,000000,67.59,67.97,65.44,66.18,1161302,0
+WH.US,D,20230511,000000,65.88,65.88,65.035,65.71,1316302,0
+WH.US,D,20230512,000000,65.79,66.04,64.655,64.95,710001,0
+WH.US,D,20230515,000000,65.11,66.03,64.73,65.86,869072,0
+WH.US,D,20230516,000000,65.69,66.45,64.825,65.15,1005894,0
+WH.US,D,20230517,000000,65.44,67.09,65.3425,66.17,991889,0
+WH.US,D,20230518,000000,66.05,67.3,65.73,67.1,776103,0
+WH.US,D,20230519,000000,67.03,67.445,65.83,66.36,1431525,0
+WH.US,D,20230522,000000,66.22,66.45,65.63,65.65,631950,0
+WH.US,D,20230523,000000,65.25,73.9,63.69,69.01,5609114,0
+WH.US,D,20230524,000000,69.15,71,68.61,70.74,2575780,0
+WH.US,D,20230525,000000,70.91,71.86,70.33,71.02,1751904,0
+WH.US,D,20230526,000000,70.73,71.12,70.11,70.47,1009470,0
+WH.US,D,20230530,000000,70.47,71.02,68.82,68.93,1029605,0
+WH.US,D,20230531,000000,68.91,68.915,67.04,68.25,1191323,0
+WH.US,D,20230601,000000,68.25,69.78,67.75,69.37,862903,0
+WH.US,D,20230602,000000,69.99,72.15,69.795,71.95,981396,0
+WH.US,D,20230605,000000,71.45,72.56,71.45,71.79,979548,0
+WH.US,D,20230606,000000,71.65,74.04,71.49,73.82,1147044,0
+WH.US,D,20230607,000000,74.14,74.57,73.315,73.66,932829,0
+WH.US,D,20230608,000000,73.63,73.67,71.91,72.23,1462130,0
+WH.US,D,20230609,000000,71.85,71.94,71.12,71.7,815495,0
+WH.US,D,20230612,000000,72.02,72.1,70.815,71.41,672753,0
+WH.US,D,20230613,000000,71.4,71.85,70.975,71.54,797005,0
+WH.US,D,20230614,000000,71.87,72.21,70.07,70.14,763772,0
+WH.US,D,20230615,000000,69.67,70.14,69.11,69.88,896023,0
+WH.US,D,20230616,000000,70.17,70.17,68.75,68.87,1330688,0
+WH.US,D,20230620,000000,68.7,68.73,67.11,67.77,981125,0
+WH.US,D,20230621,000000,67.64,68.39,67.1,67.95,990659,0
+WH.US,D,20230622,000000,67.91,68.04,67.13,67.52,724975,0
+WH.US,D,20230623,000000,66.71,67.0199,65.77,66.43,1959799,0
+WH.US,D,20230626,000000,66.03,67.09,65.99,66.01,610413,0
+WH.US,D,20230627,000000,65.82,67.09,65.54,67.04,1074761,0
+WH.US,D,20230628,000000,66.84,67.1975,66.38,67.04,711232,0
+WH.US,D,20230629,000000,67.07,68.5,67.07,68.27,328432,0
+WH.US,D,20230630,000000,68.67,69.45,68.2875,68.57,687509,0
+WH.US,D,20230703,000000,68.35,68.95,67.93,67.95,369052,0
+WH.US,D,20230705,000000,67.72,68.35,67.05,68.28,783664,0
+WH.US,D,20230706,000000,67.56,69.08,67.14,69,836484,0
+WH.US,D,20230707,000000,68.82,70.59,68.71,69.76,1019822,0
+WH.US,D,20230710,000000,69.76,71.41,69.58,71.39,787438,0
+WH.US,D,20230711,000000,72.4,74.95,72.4,73.82,1480030,0
+WH.US,D,20230712,000000,74.44,74.7324,72.92,73.21,1170641,0
+WH.US,D,20230713,000000,73.32,74.17,72.91,73.54,2313714,0
+WH.US,D,20230714,000000,73.49,73.85,72.51,73.77,883600,0
+WH.US,D,20230717,000000,73.34,74.385,73.34,74.3,762098,0
+WH.US,D,20230718,000000,74.3,75.67,74.08,75.65,621377,0
+WH.US,D,20230719,000000,75.45,75.91,74.645,74.95,935014,0
+WH.US,D,20230720,000000,75.12,75.49,74.74,74.98,748617,0
+WH.US,D,20230721,000000,75.58,75.76,74.89,74.91,730936,0
+WH.US,D,20230724,000000,74.69,74.86,73.655,74.31,1198689,0
+WH.US,D,20230725,000000,73.5,74.51,72.775,74.21,1545725,0
+WH.US,D,20230726,000000,74.36,74.97,73.57,74.35,1286593,0
+WH.US,D,20230727,000000,74.28,77.61,74.28,75.73,1233660,0
+WH.US,D,20230728,000000,76.48,78.14,76.31,78.07,961565,0
+WH.US,D,20230731,000000,77.91,78.93,77.5,77.92,816960,0
+WH.US,D,20230801,000000,77.33,78.115,76.84,77.76,1076186,0
+WH.US,D,20230802,000000,77.26,77.755,76.92,77.01,582207,0
+WH.US,D,20230803,000000,76.16,76.68,74.59,75.82,872744,0
+WH.US,D,20230804,000000,76.25,76.41,75.13,75.33,832428,0
+WH.US,D,20230807,000000,75.65,76.39,75.3,75.33,885277,0
+WH.US,D,20230808,000000,74.82,76.63,74.36,76.47,518466,0
+WH.US,D,20230809,000000,76.71,77.12,76.25,76.72,635596,0
+WH.US,D,20230810,000000,77.17,77.5515,76.39,76.39,530129,0
+WH.US,D,20230811,000000,76.06,76.71,76.06,76.53,398200,0
+WH.US,D,20230814,000000,76.37,76.56,75.37,75.86,633097,0
+WH.US,D,20230815,000000,75.53,76.05,75.205,75.35,404635,0
+WH.US,D,20230816,000000,75.07,75.73,74.75,75.02,792100,0
+WH.US,D,20230817,000000,75.23,75.38,74.1,74.25,836572,0
+WH.US,D,20230818,000000,73.63,74.515,73.28,74.25,916918,0
+WH.US,D,20230821,000000,74.15,74.51,72.69,72.83,741122,0
+WH.US,D,20230822,000000,72.93,73.81,72.62,73.48,393058,0
+WH.US,D,20230823,000000,73.63,74.71,73.4,74.26,538830,0
+WH.US,D,20230824,000000,73.74,74.9,73.63,73.68,536838,0
+WH.US,D,20230825,000000,73.74,74.13,73.23,73.34,312343,0
+WH.US,D,20230828,000000,73.37,74.71,73.37,74.37,349065,0
+WH.US,D,20230829,000000,74.52,76.35,74.25,76.26,478539,0
+WH.US,D,20230830,000000,76.17,76.94,75.97,76.09,969353,0
+WH.US,D,20230831,000000,76.38,76.54,75.35,75.39,749414,0
+WH.US,D,20230901,000000,75.86,77.26,75.86,77.11,530128,0
+WH.US,D,20230905,000000,76.87,76.895,76.0699,76.07,538019,0
+WH.US,D,20230906,000000,75.76,76.73,75.47,76.18,423446,0
+WH.US,D,20230907,000000,76.19,76.31,74.77,74.93,552970,0
+WH.US,D,20230908,000000,75.24,76.72,75.11,76.56,538970,0
+WH.US,D,20230911,000000,76.94,77.23,75.52,75.8,857088,0
+WH.US,D,20230912,000000,75.26,75.98,75.1,75.23,851203,0
+WH.US,D,20230913,000000,75,75.465,73.86,73.96,453520,0
+WH.US,D,20230914,000000,74.51,74.92,74,74.9,525861,0
+WH.US,D,20230915,000000,74.54,75.465,74.21,74.45,1486753,0
+WH.US,D,20230918,000000,74.37,75,74.3,74.65,760299,0
+WH.US,D,20230919,000000,74.52,74.59,73.07,73.27,981427,0
+WH.US,D,20230920,000000,73.61,74.51,73.3729,73.68,1044633,0
+WH.US,D,20230921,000000,73.13,73.13,71.95,71.95,346246,0
+WH.US,D,20230922,000000,72.08,72.55,71.71,71.75,625467,0
+WH.US,D,20230925,000000,71.4,72.08,70.65,71,588259,0
+WH.US,D,20230926,000000,70.55,71.14,69.8,69.84,822501,0
+WH.US,D,20230927,000000,70.07,70.53,69.32,69.51,761294,0
+WH.US,D,20230928,000000,69.5,70.8,69.07,70.6,758664,0
+WH.US,D,20230929,000000,70.86,71.1,69.18,69.54,1402466,0
+WH.US,D,20231002,000000,69.87,70.08,67.83,68.07,732935,0
+WH.US,D,20231003,000000,67.66,67.96,66.69,66.83,761619,0
+WH.US,D,20231004,000000,66.95,67.73,66.66,67.4,670136,0
+WH.US,D,20231005,000000,67.29,67.68,66.5,67.27,790166,0
+WH.US,D,20231006,000000,66.83,68.31,66.61,67.58,508311,0
+WH.US,D,20231009,000000,66.91,67.35,65.63,67.25,563838,0
+WH.US,D,20231010,000000,67.86,70.13,67.86,69.57,999693,0
+WH.US,D,20231011,000000,69.825,70.22,68.305,69.07,690654,0
+WH.US,D,20231012,000000,68.97,69.135,67.51,68.09,440190,0
+WH.US,D,20231013,000000,68.05,68.51,67.35,67.51,615438,0
+WH.US,D,20231016,000000,68.17,69.39,68.17,69.1,497438,0
+WH.US,D,20231017,000000,77,78.4899,73.01,75.29,5950067,0
+WH.US,D,20231018,000000,74.56,74.56,73.36,74.08,1376585,0
+WH.US,D,20231019,000000,73.98,74.52,72.95,73.45,987914,0
+WH.US,D,20231020,000000,73.22,74.25,72.64,73.66,1220580,0
+WH.US,D,20231023,000000,73.5,73.99,72.78,73.02,1168677,0
+WH.US,D,20231024,000000,73.75,74.65,73.4,74.15,1699096,0
+WH.US,D,20231025,000000,73.6,74.9,73.13,73.18,822448,0
+WH.US,D,20231026,000000,73.83,74.845,71.9,72.3,1219003,0
+WH.US,D,20231027,000000,72.84,72.865,70.35,70.93,1269949,0
+WH.US,D,20231030,000000,71.98,72.32,70.925,71.6,1033280,0
+WH.US,D,20231031,000000,71.3,73.02,70.83,72.4,866933,0
+WH.US,D,20231101,000000,72.55,72.6,71.38,72.55,929670,0
+WH.US,D,20231102,000000,72.96,73.42,71.865,73.17,607583,0
+WH.US,D,20231103,000000,73.9,75.16,73.63,74.72,783502,0
+WH.US,D,20231106,000000,74.92,75.71,74.55,75.04,1052675,0
+WH.US,D,20231107,000000,74.6,76.925,74.02,76.15,1237693,0
+WH.US,D,20231108,000000,76.29,76.67,75.23,75.28,757806,0
+WH.US,D,20231109,000000,75.68,76.095,75.05,75.68,702330,0
+WH.US,D,20231110,000000,75.65,76.9399,75.36,76.75,898703,0
+WH.US,D,20231113,000000,76.58,77.36,76.21,76.23,909249,0
+WH.US,D,20231114,000000,77.34,78.22,77.3,77.55,934541,0
+WH.US,D,20231115,000000,77.75,78.33,76.78,76.8,1128696,0
+WH.US,D,20231116,000000,76.24,76.945,75.835,76.57,648933,0
+WH.US,D,20231117,000000,76.8,78.45,76.5,78.09,669337,0
+WH.US,D,20231120,000000,78.03,78.145,77.23,77.95,514352,0
+WH.US,D,20231121,000000,77.56,78.04,77.105,77.33,734470,0
+WH.US,D,20231122,000000,78.09,78.25,77.52,78.11,569340,0
+WH.US,D,20231124,000000,78.26,78.675,78.03,78.08,226424,0
+WH.US,D,20231127,000000,78.01,78.72,77.59,78.02,822691,0
+WH.US,D,20231128,000000,77.81,78.165,77.38,78,614242,0
+WH.US,D,20231129,000000,78.11,78.825,77.25,77.35,1132601,0
+WH.US,D,20231130,000000,77.63,77.9,77.11,77.34,842081,0
+WH.US,D,20231201,000000,77.48,79.04,77.25,78.99,1093281,0
+WH.US,D,20231204,000000,79.06,79.635,78.17,78.21,766368,0
+WH.US,D,20231205,000000,77.89,79.07,77.02,77.06,684742,0
+WH.US,D,20231206,000000,77.67,77.9,77.04,77.3,593416,0
+WH.US,D,20231207,000000,77.5,78.66,77.3801,78.46,551946,0
+WH.US,D,20231208,000000,78.37,78.87,78.065,78.32,1112126,0
+WH.US,D,20231211,000000,78.59,79.94,78.59,79.56,1554747,0
+WH.US,D,20231212,000000,80.4,80.51,78.145,78.2,1364163,0
+WH.US,D,20231213,000000,77.87,79.405,77.27,79.25,1262279,0
+WH.US,D,20231214,000000,80.5,81.73,78.01,78.2,1548386,0
+WH.US,D,20231215,000000,77.74,78.685,77.17,77.88,1707658,0
+WH.US,D,20231218,000000,78,79.48,77.61,79.16,670609,0
+WH.US,D,20231219,000000,79.74,80.41,79.39,79.67,699485,0
+WH.US,D,20231220,000000,79.22,80.195,78.97,79.06,862843,0
+WH.US,D,20231221,000000,79.66,80.11,79.02,79.53,586098,0
+WH.US,D,20231222,000000,80.06,80.355,79.245,79.66,529114,0
+WH.US,D,20231226,000000,79.4,80.53,79.4,80.4,357214,0
+WH.US,D,20231227,000000,80.51,80.91,79.91,80.52,341367,0
+WH.US,D,20231228,000000,80.52,80.895,80.25,80.86,320203,0
+WH.US,D,20231229,000000,80.64,81.32,80.32,80.41,484620,0
+WH.US,D,20240102,000000,80.24,81.13,79.94,80.27,782155,0
+WH.US,D,20240103,000000,79.24,79.92,78.91,79.14,692041,0
+WH.US,D,20240104,000000,79.15,79.92,78.63,79.61,770765,0
+WH.US,D,20240105,000000,79.31,80.73,79.12,80.03,385308,0
+WH.US,D,20240108,000000,80.1,81.29,79.89,81.29,617935,0
+WH.US,D,20240109,000000,80.72,81.195,80.19,80.61,406370,0
+WH.US,D,20240110,000000,80.61,81.22,79.94,81.03,618473,0
+WH.US,D,20240111,000000,80.89,81.25,80.36,80.81,698819,0
+WH.US,D,20240112,000000,81.1,81.51,79.98,80.23,434327,0
+WH.US,D,20240116,000000,79.75,79.905,79.46,79.69,405806,0
+WH.US,D,20240117,000000,79,79.61,78.92,79.22,409790,0
+WH.US,D,20240118,000000,79.35,80.0199,79.19,79.77,353428,0
+WH.US,D,20240119,000000,79.98,80.635,79.36,80.4,384602,0
+WH.US,D,20240122,000000,80.52,80.59,79.425,79.54,713797,0
+WH.US,D,20240123,000000,79.58,79.775,78.05,78.5,839125,0
+WH.US,D,20240124,000000,79.06,79.1,77.77,77.87,653064,0
+WH.US,D,20240125,000000,78.38,79.06,78.25,78.87,733852,0
+WH.US,D,20240126,000000,79.11,80.11,78.82,79.75,344083,0
+WH.US,D,20240129,000000,79.58,80.3,79.1,80.28,449404,0
+WH.US,D,20240130,000000,79.54,80.2,79.11,79.73,501099,0
+WH.US,D,20240131,000000,79.15,79.84,77.79,77.93,642902,0
+WH.US,D,20240201,000000,78.08,79.22,77.69,79.2,558485,0
+WH.US,D,20240202,000000,78.75,79.36,78.4,78.97,514067,0
+WH.US,D,20240205,000000,78.55,78.69,77.7969,78.21,412049,0
+WH.US,D,20240206,000000,78.36,79.04,78.245,78.7,246470,0
+WH.US,D,20240207,000000,78.36,79.665,77.94,79.04,397731,0
+WH.US,D,20240208,000000,79.42,79.73,78.79,78.8,520320,0
+WH.US,D,20240209,000000,78.77,80.67,78.3,79.9,417257,0
+WH.US,D,20240212,000000,79.9,80.14,79,80.01,436182,0
+WH.US,D,20240213,000000,78.56,79.22,77.65,78.62,373829,0
+WH.US,D,20240214,000000,79.09,79.27,78.16,78.26,435716,0
+WH.US,D,20240215,000000,78.5,79.916,77.18,79.53,804077,0
+WH.US,D,20240216,000000,79.16,80.105,78.69,78.69,554500,0
+WH.US,D,20240220,000000,78.42,80.22,78.42,79.81,611379,0
+WH.US,D,20240221,000000,80.02,80.935,79.59,80.4,647933,0
+WH.US,D,20240222,000000,79.75,80.83,79.75,80.11,508167,0
+WH.US,D,20240223,000000,80.35,80.37,79.32,79.49,415694,0
+WH.US,D,20240226,000000,79.14,79.46,77.7,78.34,653795,0
+WH.US,D,20240227,000000,78.37,78.73,77.46,77.5,454709,0
+WH.US,D,20240228,000000,77.24,78.19,77.01,77.44,495157,0
+WH.US,D,20240229,000000,77.45,77.68,76.15,76.55,869318,0
+WH.US,D,20240301,000000,77,77.18,75.86,75.97,601869,0
+WH.US,D,20240304,000000,75.44,76.91,74.87,75.6,800022,0
+WH.US,D,20240305,000000,75.57,76.19,75.05,75.07,664394,0
+WH.US,D,20240306,000000,75.45,76.14,74.89,74.91,939457,0
+WH.US,D,20240307,000000,75.06,76.51,75.06,76.34,603402,0
+WH.US,D,20240308,000000,76.62,78.06,75.94,76.08,511604,0
+WH.US,D,20240311,000000,75.62,78.49,74.36,77.92,2031650,0
+WH.US,D,20240312,000000,77.65,79.82,77.37,79.72,1291307,0
+WH.US,D,20240313,000000,79.7,80.11,78.43,78.64,1172739,0
+WH.US,D,20240314,000000,78.09,78.85,77.255,78.2,697046,0
+WH.US,D,20240315,000000,77.83,78.55,77.39,78.39,1661656,0
+WH.US,D,20240318,000000,78.21,78.31,76.98,77.14,1320665,0
+WH.US,D,20240319,000000,77.24,77.88,76.66,77.66,732018,0
+WH.US,D,20240320,000000,77.66,77.76,76.4,77.43,857344,0
+WH.US,D,20240321,000000,77.66,77.71,75.97,76.32,1141222,0
+WH.US,D,20240322,000000,76.91,76.91,75.51,75.68,665555,0
+WH.US,D,20240325,000000,76.24,76.63,75.69,75.87,489271,0
+WH.US,D,20240326,000000,75.85,76.035,75.5,75.62,373781,0
+WH.US,D,20240327,000000,76.02,76.81,75.91,76.7,581744,0
+WH.US,D,20240328,000000,76.91,77.16,76.33,76.75,679184,0
+WH.US,D,20240401,000000,76.56,76.62,75.35,75.42,561880,0
+WH.US,D,20240402,000000,75.27,75.48,73.86,74.13,690665,0
+WH.US,D,20240403,000000,73.83,74.41,73.06,73.86,809527,0
+WH.US,D,20240404,000000,74.44,74.44,72.56,72.75,676905,0
+WH.US,D,20240405,000000,72.78,73.49,72.66,73.01,787913,0
+WH.US,D,20240408,000000,73.24,74.06,73.01,73.74,642416,0
+WH.US,D,20240409,000000,73.59,74.13,73.46,74.09,690254,0
+WH.US,D,20240410,000000,73.79,73.93,72.65,73.01,576802,0
+WH.US,D,20240411,000000,73.01,73.86,72.89,73.46,420745,0
+WH.US,D,20240412,000000,72.64,73.12,72,72.17,448878,0
+WH.US,D,20240415,000000,72.74,72.785,71.31,71.5,737773,0
+WH.US,D,20240416,000000,71.23,71.88,70.7,71.04,856329,0
+WH.US,D,20240417,000000,70.5,71.11,69.44,69.46,667398,0
+WH.US,D,20240418,000000,69.74,70.08,69.28,69.31,569310,0
+WH.US,D,20240419,000000,69.08,69.97,69.05,69.91,910756,0
+WH.US,D,20240422,000000,70.18,70.62,69.18,69.91,919733,0
+WH.US,D,20240423,000000,70.05,71.6,69.98,71.5,808834,0
+WH.US,D,20240424,000000,72.18,72.68,71.38,71.96,888808,0
+WH.US,D,20240425,000000,71.34,76.45,71.34,75.36,1894216,0
+WH.US,D,20240426,000000,75.11,75.93,73.73,73.79,1165879,0
+WH.US,D,20240429,000000,73.8,74.89,73.3525,74.29,848326,0
+WH.US,D,20240430,000000,74.04,74.745,73.32,73.51,937360,0
+WH.US,D,20240501,000000,73.02,73.89,72.79,72.93,893588,0
+WH.US,D,20240502,000000,73.61,74.36,73.33,73.88,573754,0
+WH.US,D,20240503,000000,74.36,74.61,72.925,73.25,567259,0
+WH.US,D,20240506,000000,73.6,74.9,73.3693,74.88,705771,0
+WH.US,D,20240507,000000,74.85,75.26,74.06,74.17,909687,0
+WH.US,D,20240508,000000,73.92,73.985,72.42,72.56,468242,0
+WH.US,D,20240509,000000,72.12,73,71.48,72.88,440896,0
+WH.US,D,20240510,000000,73.26,73.455,72.24,72.37,643277,0
+WH.US,D,20240513,000000,72.83,73.21,70.71,70.81,1178856,0
+WH.US,D,20240514,000000,71.02,71.73,70.68,70.82,896453,0
+WH.US,D,20240515,000000,70.88,71.08,69.76,69.95,697770,0
+WH.US,D,20240516,000000,70.29,71.49,69.98,71.38,1184757,0
+WH.US,D,20240517,000000,71.46,71.505,70.445,70.99,679257,0
+WH.US,D,20240520,000000,71,71.6325,70.7,70.84,599555,0
+WH.US,D,20240521,000000,70.69,71.37,70.385,70.88,730741,0
+WH.US,D,20240522,000000,70.28,71.41,69.895,70.35,798445,0
+WH.US,D,20240523,000000,70.42,70.42,69.3,69.33,797871,0
+WH.US,D,20240524,000000,69.46,70.71,69.46,70.35,486788,0
+WH.US,D,20240528,000000,70.34,70.7,69.3,69.55,511206,0
+WH.US,D,20240529,000000,68.91,68.99,67.67,67.75,727799,0
+WH.US,D,20240530,000000,67.81,68.55,67.81,68.2,486549,0
+WH.US,D,20240531,000000,68.56,70.785,68.56,70.76,1115013,0
+WH.US,D,20240603,000000,70.8,71.625,69.77,70.42,532449,0
+WH.US,D,20240604,000000,70.09,72.21,70.09,70.27,1033823,0
+WH.US,D,20240605,000000,70.27,70.605,68.77,69.29,879350,0
+WH.US,D,20240606,000000,69.16,70.75,69.05,70.33,920499,0
+WH.US,D,20240607,000000,69.98,71.71,69.92,71.14,919370,0
+WH.US,D,20240610,000000,70.67,71.59,70.5,71.36,797981,0
+WH.US,D,20240611,000000,70.79,72.08,70.41,72.01,758190,0
+WH.US,D,20240612,000000,72.72,73.82,72.38,72.82,1160507,0
+WH.US,D,20240613,000000,72.64,73.21,71.8,72.88,1009991,0
+WH.US,D,20240614,000000,72.12,72.7203,71.345,72.25,1066103,0
+WH.US,D,20240617,000000,72.03,72.24,70.565,72.06,1310187,0
+WH.US,D,20240618,000000,72.27,72.45,71.22,72.42,1048566,0
+WH.US,D,20240620,000000,72.32,73.18,72.02,73.08,805794,0
+WH.US,D,20240621,000000,73.04,73.88,72.825,73.76,2501851,0
+WH.US,D,20240624,000000,73.72,74.49,73.21,74.16,940280,0
+WH.US,D,20240625,000000,74.25,74.44,73.01,73.03,659172,0
+WH.US,D,20240626,000000,72.7,73.38,72.1,73.1,604791,0
+WH.US,D,20240627,000000,73.52,74.18,72.74,74.11,1309908,0
+WH.US,D,20240628,000000,74.09,74.615,73.58,74,1833871,0
+WH.US,D,20240701,000000,74.14,74.77,72.484,72.55,741798,0
+WH.US,D,20240702,000000,72.93,73.54,72.26,72.88,553645,0
+WH.US,D,20240703,000000,72.79,73.23,72.45,72.8,330551,0
+WH.US,D,20240705,000000,72.85,73.19,71.69,72.34,658185,0
+WH.US,D,20240708,000000,72.64,73.78,72.09,72.62,740684,0
+WH.US,D,20240709,000000,72.26,72.71,71.92,72.01,686323,0
+WH.US,D,20240710,000000,71.93,72.98,71.39,72.98,467811,0
+WH.US,D,20240711,000000,73.4,74,72.8,72.98,496170,0
+WH.US,D,20240712,000000,73.4,74.26,73.02,73.95,615774,0
+WH.US,D,20240715,000000,74.3,74.935,73.89,74.59,799324,0
+WH.US,D,20240716,000000,75.1,76.8972,74.92,76.6,931054,0
+WH.US,D,20240717,000000,75.91,76.34,75.63,75.66,773328,0
+WH.US,D,20240718,000000,75.25,75.775,73.19,73.25,699506,0
+WH.US,D,20240719,000000,73.23,74.08,72.93,73.85,798385,0
+WH.US,D,20240722,000000,73.83,74.81,73.5,74.7,822277,0
+WH.US,D,20240723,000000,74.59,74.87,73.62,74.06,733115,0
+WH.US,D,20240724,000000,73.67,73.67,70.08,70.42,1871571,0
+WH.US,D,20240725,000000,71.3,77.8,70.58,76.6,2251697,0
+WH.US,D,20240726,000000,75.83,76.885,75.7014,76.57,940390,0
+WH.US,D,20240729,000000,76.5,77.34,76.35,77.09,795728,0
+WH.US,D,20240730,000000,77.54,79.19,77.32,78.23,802773,0
+WH.US,D,20240731,000000,77.36,77.55,75.65,75.72,567802,0
+WH.US,D,20240801,000000,75.43,76.5,73.825,74.93,948293,0
+WH.US,D,20240802,000000,73.94,76,73.36,75.2,1015097,0
+WH.US,D,20240805,000000,73.36,74.86,72.929,73.06,846455,0
+WH.US,D,20240806,000000,73.35,75.03,73.215,73.51,830576,0
+WH.US,D,20240807,000000,73.5,73.775,72.4,72.42,846687,0
+WH.US,D,20240808,000000,72.45,75.09,72.1401,74.85,930140,0
+WH.US,D,20240809,000000,74.7,75.24,73.8,74.28,761583,0
+WH.US,D,20240812,000000,74.37,74.58,72.98,73.04,687318,0
+WH.US,D,20240813,000000,73.42,73.6,72.625,73.03,558084,0
+WH.US,D,20240814,000000,72.94,74.02,72.69,73.98,476081,0
+WH.US,D,20240815,000000,74.61,75.45,74.37,74.62,530559,0
+WH.US,D,20240816,000000,74.65,76.01,74.65,75.39,868789,0
+WH.US,D,20240819,000000,75.5,76.2,75.37,75.84,610171,0
+WH.US,D,20240820,000000,75.82,75.95,75.08,75.34,719845,0
+WH.US,D,20240821,000000,75.87,76.91,75.3,76.88,502124,0
+WH.US,D,20240822,000000,76.96,77.3,76.56,77.06,471863,0
+WH.US,D,20240823,000000,77.29,78.12,77.055,77.6,607070,0
+WH.US,D,20240826,000000,78.16,78.6,76.52,76.71,536389,0
+WH.US,D,20240827,000000,76.8,77.46,76.19,77.04,375137,0
+WH.US,D,20240828,000000,76.81,77.28,76.44,76.5,362339,0
+WH.US,D,20240829,000000,77.25,77.64,76.57,77.14,494943,0
+WH.US,D,20240830,000000,77.55,78.82,77.445,78.7,807925,0
+WH.US,D,20240903,000000,78.56,78.91,77.7,77.98,541371,0
+WH.US,D,20240904,000000,77.73,78.38,77.035,77.25,392046,0
+WH.US,D,20240905,000000,77.45,77.67,76.66,77.05,355155,0
+WH.US,D,20240906,000000,77.49,77.9,77.19,77.39,518168,0
+WH.US,D,20240909,000000,77.51,78.2,77.24,77.66,600358,0
+WH.US,D,20240910,000000,77.69,77.84,76.24,76.77,513996,0
+WH.US,D,20240911,000000,76.25,77.56,75.91,77.34,528296,0
+WH.US,D,20240912,000000,77.71,78.43,77.39,77.75,469343,0
+WH.US,D,20240913,000000,77.82,79.045,77.615,78.1,532638,0
+WH.US,D,20240916,000000,78.26,78.79,77.32,77.92,542574,0
+WH.US,D,20240917,000000,78.31,78.6,77.76,78.27,531865,0
+WH.US,D,20240918,000000,79.01,79.635,78.21,78.84,663991,0
+WH.US,D,20240919,000000,79.84,80.11,79.115,80.11,587981,0
+WH.US,D,20240920,000000,79.93,80.27,79.16,79.4,1766574,0
+WH.US,D,20240923,000000,79.62,79.915,78.67,79.35,514226,0
+WH.US,D,20240924,000000,79.63,80.31,79.595,80.25,426572,0
+WH.US,D,20240925,000000,80.32,80.48,78.67,78.72,456725,0
+WH.US,D,20240926,000000,79,81.02,78.6,80.79,692013,0
+WH.US,D,20240927,000000,81.19,81.65,80.69,80.79,903310,0
+WH.US,D,20240930,000000,80.635,80.635,77.66,78.14,990192,0
+WH.US,D,20241001,000000,78.55,78.89,77.41,77.91,485966,0
+WH.US,D,20241002,000000,77.41,78.86,77.15,78.54,439586,0
+WH.US,D,20241003,000000,77.65,78.085,77.05,77.84,457359,0
+WH.US,D,20241004,000000,78.65,79.03,78.06,78.85,391617,0
+WH.US,D,20241007,000000,78.92,79.43,76.97,77.19,516180,0
+WH.US,D,20241008,000000,77.52,78.67,76.805,78.02,686849,0
+WH.US,D,20241009,000000,78.14,79.75,78.14,79.26,625303,0
+WH.US,D,20241010,000000,79,80.295,79,79.57,821435,0
+WH.US,D,20241011,000000,79.87,82.02,79.87,81.77,873667,0
+WH.US,D,20241014,000000,81.79,82.17,80.87,81.32,906375,0
+WH.US,D,20241015,000000,81.34,82.71,81.04,81.27,841728,0
+WH.US,D,20241016,000000,81.76,82.255,81.33,81.95,532220,0
+WH.US,D,20241017,000000,81.95,82.77,81.69,82.72,719650,0
+WH.US,D,20241018,000000,82.82,83.135,82.24,82.72,1031628,0
+WH.US,D,20241021,000000,82.09,82.84,81.87,82.69,1103973,0
+WH.US,D,20241022,000000,83.06,83.38,82.33,83.38,1355899,0
+WH.US,D,20241023,000000,83.03,83.165,80.845,81.42,1330509,0
+WH.US,D,20241024,000000,85.88,90.29,85.82,90.02,2088125,0
+WH.US,D,20241025,000000,89.99,91.93,89.77,90.63,1355767,0
+WH.US,D,20241028,000000,90.43,90.89,88.95,89.27,1125003,0
+WH.US,D,20241029,000000,89.5,89.665,88.25,89.27,822641,0
+WH.US,D,20241030,000000,89.14,89.8,88.14,88.95,629325,0
+WH.US,D,20241031,000000,88.96,89.665,88.18,88.32,619892,0
+WH.US,D,20241101,000000,88.42,88.515,87.5552,88.02,600685,0
+WH.US,D,20241104,000000,88.48,89.77,88.12,88.76,959531,0
+WH.US,D,20241105,000000,88.62,89.59,88.015,89.2,696873,0
+WH.US,D,20241106,000000,92.59,95.63,92.38,95.43,1245809,0
+WH.US,D,20241107,000000,94.82,95.66,94.43,95.08,801972,0
+WH.US,D,20241108,000000,94.85,96.13,94.85,95.92,686455,0
+WH.US,D,20241111,000000,96.565,97.64,96.07,97.12,874059,0
+WH.US,D,20241112,000000,97.405,98.73,97.239,98.57,896098,0
+WH.US,D,20241113,000000,97.78,98.32,97.12,97.15,966157,0
+WH.US,D,20241114,000000,97.5,97.66,96.2875,96.69,667036,0
+WH.US,D,20241115,000000,96.805,97.29,95.97,96.79,682397,0
+WH.US,D,20241118,000000,96.125,96.17,95.29,95.48,499684,0
+WH.US,D,20241119,000000,95,95.17,93.99,94.53,567061,0
+WH.US,D,20241120,000000,94.4,94.93,93.89,94.7,505405,0
+WH.US,D,20241121,000000,94.62,97.19,94.435,96.39,563318,0
+WH.US,D,20241122,000000,96.8,97.31,96.1,96.69,520376,0
+WH.US,D,20241125,000000,97.18,98.57,97.18,97.69,743074,0
+WH.US,D,20241126,000000,98.115,98.8,97.64,98.03,728196,0
+WH.US,D,20241127,000000,98.375,98.83,97.15,97.61,1081490,0
+WH.US,D,20241129,000000,97.9,99.11,97.41,98.18,448219,0
+WH.US,D,20241202,000000,98.125,98.22,97.28,97.99,560453,0
+WH.US,D,20241203,000000,97.88,98.23,97.46,97.8,420962,0
+WH.US,D,20241204,000000,97.765,101.35,97.3,101.04,825798,0
+WH.US,D,20241205,000000,100.7,102.24,100.63,101.88,674715,0
+WH.US,D,20241206,000000,102.51,103.17,101.22,101.89,631529,0
+WH.US,D,20241209,000000,101.9,102.3,100.745,101.18,967071,0
+WH.US,D,20241210,000000,101.42,102.865,99.35,101.44,751501,0
+WH.US,D,20241211,000000,102,104.815,101.89,103.86,962571,0
+WH.US,D,20241212,000000,103.555,105.12,103.555,104.01,712531,0
+WH.US,D,20241213,000000,103.93,103.97,102.845,103.33,762722,0
+WH.US,D,20241216,000000,102.38,105.16,102.38,104.83,754099,0
+WH.US,D,20241217,000000,104.095,104.46,102.43,103.3,897939,0
+WH.US,D,20241218,000000,103.365,103.45,98.3,98.44,898904,0
+WH.US,D,20241219,000000,99.635,100.87,98.91,99.71,844353,0
+WH.US,D,20241220,000000,99.295,101.65,99.15,100.29,1906911,0
+WH.US,D,20241223,000000,100.74,101.97,100.37,101.53,703602,0
+WH.US,D,20241224,000000,101.54,102.12,101.3,101.98,179145,0
+WH.US,D,20241226,000000,101.495,102.58,101.35,101.94,309698,0
+WH.US,D,20241227,000000,101.96,102.33,100.88,101.69,406618,0
+WH.US,D,20241230,000000,100.425,101.26,99.64,100.63,345367,0
+WH.US,D,20241231,000000,100.71,101.62,100.65,100.79,417026,0
+WH.US,D,20250102,000000,101.775,102.3,99.68,99.8,566088,0
+WH.US,D,20250103,000000,100.535,101.355,99.71,100.89,413215,0
+WH.US,D,20250106,000000,102,102.08,100.51,100.79,752709,0
+WH.US,D,20250107,000000,101.195,101.4,99.91,100.32,633267,0
+WH.US,D,20250108,000000,100.77,101.06,98.91,99,884051,0
+WH.US,D,20250110,000000,98.5,101.61,98.5,100.5,1051260,0
+WH.US,D,20250113,000000,99.64,101.04,98.9,100.97,920652,0
+WH.US,D,20250114,000000,101.32,102.59,100.88,101.31,486813,0
+WH.US,D,20250115,000000,103.075,103.71,101.07,101.26,615843,0
+WH.US,D,20250116,000000,101.81,103.56,101.68,102.86,735535,0
+WH.US,D,20250117,000000,103.07,103.93,102.48,103.25,515161,0
+WH.US,D,20250121,000000,103.495,105.72,103.3,105.55,757645,0
+WH.US,D,20250122,000000,105.09,106.16,104.94,105.84,588526,0
+WH.US,D,20250123,000000,106.01,106.03,103.685,105.51,769885,0
+WH.US,D,20250124,000000,105.385,105.83,104.055,104.82,492442,0
+WH.US,D,20250127,000000,105.14,105.67,103.44,104.47,555749,0
+WH.US,D,20250128,000000,104.875,106.28,104.44,105.29,1250573,0
+WH.US,D,20250129,000000,104.68,105,103.19,104.33,701789,0
+WH.US,D,20250130,000000,104.945,105.505,103.83,104.43,843742,0
+WH.US,D,20250131,000000,105.04,105.29,104.51,105.02,650572,0
+WH.US,D,20250203,000000,103.335,106.92,102.81,106.03,774205,0
+WH.US,D,20250204,000000,105.81,107.18,105.27,106.03,568092,0
+WH.US,D,20250205,000000,106.355,106.55,104.89,106.06,333523,0
+WH.US,D,20250206,000000,106.24,108.88,105.76,107.58,937434,0
+WH.US,D,20250207,000000,107.13,109.09,106.99,108.41,1039718,0
+WH.US,D,20250210,000000,108.9,108.9,106.29,107.58,730635,0
+WH.US,D,20250211,000000,106.53,108.02,106.3501,107.45,833396,0
+WH.US,D,20250212,000000,106.8,109.14,106.625,109.1,1079009,0
+WH.US,D,20250213,000000,109.2,110.58,105.65,107.32,1342524,0
+WH.US,D,20250214,000000,109.67,110.94,108.16,109.32,1245158,0
+WH.US,D,20250218,000000,109.235,112.16,109.225,111.39,833270,0
+WH.US,D,20250219,000000,110.85,111.99,109.89,111.77,704900,0
+WH.US,D,20250220,000000,111.48,112.34,110.02,111.91,666240,0
+WH.US,D,20250221,000000,112.575,113.07,107.4,108.83,1095842,0
+WH.US,D,20250224,000000,108.8,110.005,106.77,107.14,873373,0
+WH.US,D,20250225,000000,107.465,107.465,104.89,106.28,1030022,0
+WH.US,D,20250226,000000,106.565,108.93,106.08,107.5,705774,0
+WH.US,D,20250227,000000,108.815,109.88,107.53,108.1,1033541,0
+WH.US,D,20250228,000000,108.12,108.78,106.62,108.33,757994,0
+WH.US,D,20250303,000000,108.835,109.6289,105.55,106.21,900544,0
+WH.US,D,20250304,000000,105.26,106.38,103.32,104.37,1017173,0
+WH.US,D,20250305,000000,103.67,105.685,103.67,105.27,752183,0
+WH.US,D,20250306,000000,104.345,104.62,99.19,100.41,1571116,0
+WH.US,D,20250307,000000,100.215,100.74,95.81,98.55,2076263,0
+WH.US,D,20250310,000000,97.37,97.78,92.61,93.53,2977636,0
+WH.US,D,20250311,000000,93.525,93.89,90.2,91.29,1515426,0
+WH.US,D,20250312,000000,92.54,93.005,89.31,91.36,1408653,0
+WH.US,D,20250313,000000,91.23,91.4,87.34,87.72,1188273,0
+WH.US,D,20250314,000000,88.66,90.47,88.47,90.01,1192195,0
+WH.US,D,20250317,000000,89.975,92.36,89.31,92.15,1159623,0
+WH.US,D,20250318,000000,90.702,91.36,89.2,89.59,925242,0
+WH.US,D,20250319,000000,90.25,91.6812,89.95,91.18,709917,0
+WH.US,D,20250320,000000,90.68,91.98,90.07,91.14,898825,0
+WH.US,D,20250321,000000,89.915,90.82,86.83,90.64,1412765,0
+WH.US,D,20250324,000000,92.77,93.57,91.6,92.63,924054,0
+WH.US,D,20250325,000000,92.99,93.58,90.81,92.37,1292993,0
+WH.US,D,20250326,000000,93.12,93.555,91.66,91.97,605922,0
+WH.US,D,20250327,000000,91.755,93.08,91.23,92.19,1074978,0
+WH.US,D,20250328,000000,91.775,92.32,89.01,89.66,779031,0
+WH.US,D,20250331,000000,88.415,90.91,87.7,90.51,786841,0
+WH.US,D,20250401,000000,90.5,91.86,89.49,91,869301,0
+WH.US,D,20250402,000000,89.27,92.55,89.27,92.25,724276,0
+WH.US,D,20250403,000000,87.55,88.84,86.07,86.36,1206234,0
+WH.US,D,20250404,000000,82.19,85.56,81.63,82.36,1254724,0
+WH.US,D,20250407,000000,79.59,83.85,76.65,79.58,1671650,0
+WH.US,D,20250408,000000,82.48,83.66,77.48,78.47,1088866,0
+WH.US,D,20250409,000000,78.37,88.36,77.53,87.68,1519338,0
+WH.US,D,20250410,000000,85.695,85.695,81.01,82.5,877638,0
+WH.US,D,20250411,000000,81.98,85.57,81.95,84.46,767654,0
+WH.US,D,20250414,000000,84.565,84.87,82.05,84.31,765994,0
+WH.US,D,20250415,000000,84.475,85.33,83.06,83.53,558833,0
+WH.US,D,20250416,000000,82.825,83.98,80.89,81.71,868974,0
+WH.US,D,20250417,000000,82.115,82.76,81.34,81.44,607089,0
+WH.US,D,20250421,000000,80.52,81.035,78.41,78.91,724650,0
+WH.US,D,20250422,000000,80.14,81.34,79.55,80.83,958131,0
+WH.US,D,20250423,000000,83.915,87.32,82.48,83.2,1329894,0
+WH.US,D,20250424,000000,82.66,85.36,82.15,84.91,838134,0
+WH.US,D,20250425,000000,85.71,85.78,84.15,85.17,565944,0
+WH.US,D,20250428,000000,85.76,87.535,85.2809,86.39,875920,0
+WH.US,D,20250429,000000,86.265,86.9,85.13,86.1,956311,0
+WH.US,D,20250430,000000,84.065,85.3,82.48,85.3,1480296,0
+WH.US,D,20250501,000000,83.6,87.72,82.875,85.36,2133636,0
+WH.US,D,20250502,000000,86.34,88.36,86.34,87.05,962018,0
+WH.US,D,20250505,000000,86.75,86.99,84.11,84.11,1111599,0
+WH.US,D,20250506,000000,83.665,84.725,82.76,83.44,1531463,0
+WH.US,D,20250507,000000,84.045,84.95,83.1,83.29,1339339,0
+WH.US,D,20250508,000000,83.9,84.96,82.99,84.29,951506,0
+WH.US,D,20250509,000000,84.155,84.91,83.76,84.26,700138,0
+WH.US,D,20250512,000000,88.23,89.66,84.76,86.8,1374871,0
+WH.US,D,20250513,000000,87.075,88.545,87.075,87.79,920032,0
+WH.US,D,20250514,000000,87.69,88.71,86.935,87.44,788927,0
+WH.US,D,20250515,000000,87,87.23,85.66,85.86,1014400,0
+WH.US,D,20250516,000000,86.19,88.77,85.3,88.74,1509064,0
+WH.US,D,20250519,000000,87.51,88.63,86.89,88.26,859527,0
+WH.US,D,20250520,000000,87.705,87.915,86.73,87.21,802813,0
+WH.US,D,20250521,000000,86.505,86.505,84.97,85.5,770937,0
+WH.US,D,20250522,000000,85.26,85.91,84.82,85.08,572368,0
+WH.US,D,20250523,000000,83.47,84.6128,82.65,84.47,511952,0
+WH.US,D,20250527,000000,85.595,87.28,85.2,87.27,1431549,0
+WH.US,D,20250528,000000,87.41,87.515,85.37,85.5,740208,0
+WH.US,D,20250529,000000,86.32,86.32,83.21,83.83,1061088,0
+WH.US,D,20250530,000000,84.54,84.54,81.98,82.78,1311741,0
+WH.US,D,20250602,000000,82.93,83.025,80.65,82.7,1412417,0
+WH.US,D,20250603,000000,82.665,83.87,82.495,83.79,1077491,0
+WH.US,D,20250604,000000,83.33,83.79,81.66,81.66,943037,0
+WH.US,D,20250605,000000,81.915,82.46,81,81.66,1187343,0
+WH.US,D,20250606,000000,82.66,83.64,82.42,83.42,695903,0
+WH.US,D,20250609,000000,84.41,84.65,82.369,82.42,753279,0
+WH.US,D,20250610,000000,82.97,84.36,82.56,83.76,875584,0
+WH.US,D,20250611,000000,84.015,85.09,82.59,82.98,1124820,0
+WH.US,D,20250612,000000,82.36,82.55,81.14,81.8,867819,0
+WH.US,D,20250613,000000,80.1,80.86,78.82,79.13,776114,0
+WH.US,D,20250616,000000,79.48,80.33,79.03,79.87,944613,0
+WH.US,D,20250617,000000,79.79,81.83,79.5,80.34,1269283,0
+WH.US,D,20250618,000000,80.5,81.01,79.62,79.68,1359135,0
+WH.US,D,20250620,000000,80.065,80.4191,78.5801,79.33,1120426,0
+WH.US,D,20250623,000000,79.785,79.87,77.37,79.2,979046,0
+WH.US,D,20250624,000000,80.29,81.14,79.6,79.66,913809,0
+WH.US,D,20250625,000000,80.3,80.35,78.93,79.5,784862,0
+WH.US,D,20250626,000000,79.73,80.84,79.47,80.73,919563,0
+WH.US,D,20250627,000000,80.955,82.14,80.55,81.87,2805062,0
+WH.US,D,20250630,000000,81.73,81.99,80.45,81.21,931274,0
+WH.US,D,20250701,000000,80.52,84.2,80.52,83.06,1350830,0
+WH.US,D,20250702,000000,83.095,84.14,82.645,84.07,1048566,0
+WH.US,D,20250703,000000,84.46,85,83.7,84.5,933519,0
+WH.US,D,20250707,000000,84.175,85.215,83.45,84.2,1788152,0
+WH.US,D,20250708,000000,84.485,85.61,84.1525,84.88,1162127,0
+WH.US,D,20250709,000000,85.42,86.1,84.63,86.05,937830,0
+WH.US,D,20250710,000000,86.47,89.45,86.2,89.34,1663736,0
+WH.US,D,20250711,000000,88.48,91.08,88.48,91,1796547,0
+WH.US,D,20250714,000000,90.68,90.71,89.45,90.59,1674207,0
+WH.US,D,20250715,000000,90.505,90.95,87.7,87.76,1653239,0
+WH.US,D,20250716,000000,88.51,88.87,86.46,86.59,1345525,0
+WH.US,D,20250717,000000,86.62,86.955,84.68,86.91,1653831,0
+WH.US,D,20250718,000000,86.425,86.86,85.58,86.75,791995,0
+WH.US,D,20250721,000000,87.395,87.475,85.71,85.73,975446,0
+WH.US,D,20250722,000000,85.42,87.97,85.04,87.93,1314239,0
+WH.US,D,20250723,000000,86.88,88.755,85.89,86.13,1896504,0
+WH.US,D,20250724,000000,88.88,92,87.985,88.82,2253237,0
+WH.US,D,20250725,000000,89.58,92.17,88.781,92,1462540,0
+WH.US,D,20250728,000000,92.42,92.685,91.06,91.16,1734431,0
+WH.US,D,20250729,000000,91.305,91.41,88.825,89.76,1229918,0
+WH.US,D,20250730,000000,89.96,90.39,87.87,88.38,1057056,0
+WH.US,D,20250731,000000,88.38,88.38,85.82,86,1475982,0
+WH.US,D,20250801,000000,84.755,84.91,83.02,83.83,981736,0
+WH.US,D,20250804,000000,84.4,84.63,83.41,84.51,761790,0
+WH.US,D,20250805,000000,84.495,85.325,83.23,85,815621,0
+WH.US,D,20250806,000000,85,86.12,84,85.47,882026,0
+WH.US,D,20250807,000000,86.235,86.8443,83.62,83.79,1127240,0
+WH.US,D,20250808,000000,83.1,84.47,82.54,83.96,630326,0
+WH.US,D,20250811,000000,84.4,84.58,83.28,83.99,636529,0
+WH.US,D,20250812,000000,84.545,87.75,84.295,87.61,1222140,0
+WH.US,D,20250813,000000,87.58,91.44,87.48,91.1,1312736,0
+WH.US,D,20250814,000000,89.78,90.22,88.5375,88.77,765730,0
+WH.US,D,20250815,000000,89.175,89.36,87.85,87.91,868537,0
+WH.US,D,20250818,000000,87.52,88.14,86.91,87.69,728976,0
+WH.US,D,20250819,000000,87.595,89.15,87.43,87.95,628241,0
+WH.US,D,20250820,000000,88.09,88.27,86.09,86.43,658176,0
+WH.US,D,20250821,000000,85.875,87.05,85.39,86.61,652774,0
+WH.US,D,20250822,000000,87.035,89.595,87.035,88.98,521026,0
+WH.US,D,20250825,000000,88.81,88.81,87.27,87.48,503666,0
+WH.US,D,20250826,000000,87.745,88.76,87.28,87.64,802424,0
+WH.US,D,20250827,000000,87.395,89.16,87.395,88.71,631925,0
+WH.US,D,20250828,000000,89.02,89.18,86.8301,87.57,585337,0
+WH.US,D,20250829,000000,87.51,87.55,86.12,86.61,765726,0
+WH.US,D,20250902,000000,85.705,86.49,85.3,86.35,748370,0
+WH.US,D,20250903,000000,86.395,88.27,85.79,86.05,731745,0
+WH.US,D,20250904,000000,86,86.37,85.1,86.21,1074060,0
+WH.US,D,20250905,000000,86.255,87.29,85.45,86.36,1053961,0
+WH.US,D,20250908,000000,86.21,87.98,85.2001,87.9,843118,0
+WH.US,D,20250909,000000,87.56,87.98,86.87,87.32,695562,0
+WH.US,D,20250910,000000,86.96,87.45,84.16,84.22,1246533,0
+WH.US,D,20250911,000000,84,88.48,83.61,88.46,1435111,0
+WH.US,D,20250912,000000,88.08,88.405,85.425,85.81,822865,0
+WH.US,D,20250915,000000,85.855,85.855,83.93,84.12,911677,0
+WH.US,D,20250916,000000,84.36,84.99,84,84.74,647321,0
+WH.US,D,20250917,000000,84.6,84.96,82.57,83.6,1134783,0
+WH.US,D,20250918,000000,83.915,84.21,82.6,83.08,769215,0
+WH.US,D,20250919,000000,83.2,83.42,82.05,83.14,1451337,0
+WH.US,D,20250922,000000,82.565,82.77,81.92,81.94,692533,0
+WH.US,D,20250923,000000,82.315,83.2599,81.965,82.59,723698,0
+WH.US,D,20250924,000000,82.95,83.73,82.35,82.42,631468,0
+WH.US,D,20250925,000000,82.165,82.77,80.395,80.96,747760,0
+WH.US,D,20250926,000000,81.335,82.29,81.16,81.46,938408,0
+WH.US,D,20250929,000000,81.5,81.77,80.285,80.92,779948,0
+WH.US,D,20250930,000000,80.85,80.85,79.41,79.9,739208,0
+WH.US,D,20251001,000000,79.66,80.83,79.54,80.35,704494,0
+WH.US,D,20251002,000000,80.71,81.48,80.11,81.2,725818,0
+WH.US,D,20251003,000000,81.43,81.73,80.72,81.51,759866,0
+WH.US,D,20251006,000000,81.745,81.825,80.7,81.03,615097,0
+WH.US,D,20251007,000000,81.15,81.67,78.62,79.54,875106,0
+WH.US,D,20251008,000000,79.59,80.55,78.7601,79.24,573502,0
+WH.US,D,20251009,000000,79.61,80.005,77.38,77.41,863090,0
+WH.US,D,20251010,000000,77.81,77.94,75.65,75.83,966282,0
+WH.US,D,20251013,000000,76.84,77.89,76.175,77.07,864675,0
+WH.US,D,20251014,000000,76.05,78.97,75.285,78.29,1354009,0
+WH.US,D,20251015,000000,78.21,79.32,77.36,77.78,859987,0
+WH.US,D,20251016,000000,78.01,78.56,77.05,77.92,938029,0
+WH.US,D,20251017,000000,78.17,78.98,77.48,78.25,1101307,0
+WH.US,D,20251020,000000,79.045,80.4,78.555,78.9,857602,0
+WH.US,D,20251021,000000,78.95,81.38,78.82,81.13,804668,0
+WH.US,D,20251022,000000,81.81,83.575,80.21,80.39,2003911,0
+WH.US,D,20251023,000000,74.39,77.1,73.89,76,4076439,0
+WH.US,D,20251024,000000,76.49,76.94,74.63,74.76,3035682,0
+WH.US,D,20251027,000000,75.29,75.29,73.69,74.78,1759648,0
+WH.US,D,20251028,000000,74.39,74.44,72.33,72.38,969099,0
+WH.US,D,20251029,000000,71.57,74.09,71.37,73.49,2029346,0
+WH.US,D,20251030,000000,72.7225,74.725,72.58,73.1,1565573,0
+WH.US,D,20251031,000000,72.03,73.81,71.67,73.43,1329960,0
+WH.US,D,20251103,000000,73.17,74.71,72.17,74.25,1234010,0
+WH.US,D,20251104,000000,73.6,74.27,72.99,73.23,1178818,0
+WH.US,D,20251105,000000,72.39,74.54,71.425,72.72,1770229,0
+WH.US,D,20251106,000000,72.76,73.73,71.53,72.07,1359201,0
+WH.US,D,20251107,000000,72.065,73.86,72.065,73.73,1355900,0
+WH.US,D,20251110,000000,74.5,74.885,72.67,73.29,885072,0
+WH.US,D,20251111,000000,73.09,73.98,72.89,73.01,774816,0
+WH.US,D,20251112,000000,73.18,73.94,72.47,73.24,1052711,0
+WH.US,D,20251113,000000,72.765,73.85,72.27,72.38,1085407,0
+WH.US,D,20251114,000000,71.85,72.785,71.5,72.08,863265,0
+WH.US,D,20251117,000000,71.56,71.95,69.81,70,1058704,0
+WH.US,D,20251118,000000,69.635,71.79,69.635,71.49,1773540,0
+WH.US,D,20251119,000000,71.76,71.92,70.285,70.74,983237,0
+WH.US,D,20251120,000000,71.03,71.26,69.21,69.31,1034488,0
+WH.US,D,20251121,000000,69.67,73.5999,69.62,72.72,2013213,0
+WH.US,D,20251124,000000,72.285,72.74,71.43,71.6,1284581,0
+WH.US,D,20251125,000000,72.13,74.22,72.005,73.9,1774080,0
+WH.US,D,20251126,000000,73.735,75.13,73.71,73.84,930495,0
+WH.US,D,20251128,000000,73.6,73.95,72.975,73.2,381330,0
+WH.US,D,20251201,000000,72.67,73.82,72.6,72.91,870199,0
+WH.US,D,20251202,000000,73.31,73.525,71.92,73.03,1239764,0
+WH.US,D,20251203,000000,73.25,74.5599,72.79,73.89,915429,0
+WH.US,D,20251204,000000,73.92,74.16,71.82,72.34,670211,0
+WH.US,D,20251205,000000,71.8101,72.48,71.81,72.12,1032712,0
+WH.US,D,20251208,000000,71.93,72.25,70.87,71.45,715805,0
+WH.US,D,20251209,000000,71.165,72.935,71.01,72.37,1088963,0
+WH.US,D,20251210,000000,72.77,73.76,71.78,73.52,1226843,0
+WH.US,D,20251211,000000,73.5,75.91,73.31,75.69,944626,0
+WH.US,D,20251212,000000,76.31,76.98,75.935,76.75,1744325,0
+WH.US,D,20251215,000000,75.73,78,75.59,77.53,1726134,0
+WH.US,D,20251216,000000,77.88,78.94,77.48,78.32,2037345,0
+WH.US,D,20251217,000000,78.77,81.63,78.4,80.49,1699409,0
+WH.US,D,20251218,000000,80.3,81.29,78.32,79.48,1357464,0
+WH.US,D,20251219,000000,79.25,80.24,78.23,78.61,1930549,0
+WH.US,D,20251222,000000,78.435,78.4904,77.12,77.65,1120040,0
+WH.US,D,20251223,000000,77.165,77.715,76.55,76.83,761267,0
+WH.US,D,20251224,000000,76.59,77.315,76.1,76.58,506410,0
+WH.US,D,20251226,000000,76.39,77,76.11,76.65,587888,0
+WH.US,D,20251229,000000,76.54,76.735,75.92,76.52,960924,0
+WH.US,D,20251230,000000,76.32,77.14,76.13,76.59,983396,0
+WH.US,D,20251231,000000,76.905,77.52,75.4,75.56,1203656,0
+WH.US,D,20260102,000000,75.725,76.3235,74.39,75.27,883381,0
+WH.US,D,20260105,000000,75.29,78.03,74.58,77.13,1082151,0
+WH.US,D,20260106,000000,77.03,80.12,76.99,79.9,1150845,0
+WH.US,D,20260107,000000,79.795,79.85,76.4,77.73,943082,0
+WH.US,D,20260108,000000,77.42,80.7,77.42,80.18,741190,0
+WH.US,D,20260109,000000,81,81.37,79.135,81.11,744086,0
+WH.US,D,20260112,000000,80.235,80.26,78.38,78.58,926680,0
+WH.US,D,20260113,000000,81.48,81.48,78.85,80.58,1132949,0
+WH.US,D,20260114,000000,80.44,81.33,79.785,79.9,863685,0
+WH.US,D,20260115,000000,79.805,81.0395,78.57,80.46,1036458,0
+WH.US,D,20260116,000000,79.795,80.26,78.885,80.21,1025570,0
+WH.US,D,20260120,000000,79.55,80.01,77.24,77.52,1227524,0
+WH.US,D,20260121,000000,78.2986,80.215,77.74,79.57,2328357,0
+WH.US,D,20260122,000000,80.93,81.19,77.925,78.22,1675737,0
+WH.US,D,20260123,000000,78.53,78.53,76.01,77.37,1783007,0
+WH.US,D,20260126,000000,77.13,77.3,75.68,76.5,1558914,0
+WH.US,D,20260127,000000,76.5,77.27,76.12,76.35,1424834,0
+WH.US,D,20260128,000000,76.34,76.42,72.285,72.8,2971242,0
+WH.US,D,20260129,000000,73.535,74.56,72.45,72.81,1668606,0
+WH.US,D,20260130,000000,72.38,73.375,70.59,72.79,1943159,0
+WH.US,D,20260202,000000,73.01,73.23,71.97,72.44,1088021,0
+WH.US,D,20260203,000000,72.4,74.07,71.64,72.2,971695,0
+WH.US,D,20260204,000000,72.53,75.56,72.33,75.3,1373826,0
+WH.US,D,20260205,000000,75.34,75.905,74.28,75.25,1209918,0
+WH.US,D,20260206,000000,75.25,77.52,74.78,77.29,1421850,0
+WH.US,D,20260209,000000,76.67,78.345,76.17,78.08,1021179,0
+WH.US,D,20260210,000000,78.765,81.465,78.045,80.26,1607503,0
+WH.US,D,20260211,000000,80.19,81.17,78.75,79.5,1070598,0
+WH.US,D,20260212,000000,80.155,82,77.41,77.68,1548834,0
+WH.US,D,20260213,000000,77.98,79.69,77.07,77.76,931743,0
+WH.US,D,20260217,000000,78.13,80.52,77.92,80.33,2577739,0
+WH.US,D,20260218,000000,79.865,82.96,79.81,80.24,2567079,0
diff --git a/daily/us/nyse stocks/2/wk.us.txt b/daily/us/nyse stocks/2/wk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81611052dd6379681e30672ac440846fd2a2ce1e
--- /dev/null
+++ b/daily/us/nyse stocks/2/wk.us.txt	
@@ -0,0 +1,2812 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WK.US,D,20141212,000000,14.15,14.74,13.16,13.75,5034532,0
+WK.US,D,20141215,000000,13.34,14.04,13.28,13.99,424242,0
+WK.US,D,20141216,000000,13.9,13.99,13.55,13.9,215513,0
+WK.US,D,20141217,000000,13.82,14,13.61,13.8,182482,0
+WK.US,D,20141218,000000,13.94,13.97,13.5,13.59,297161,0
+WK.US,D,20141219,000000,13.58,13.65,13.31,13.58,91302,0
+WK.US,D,20141222,000000,13.84,13.91,13.74,13.79,102956,0
+WK.US,D,20141223,000000,13.85,13.96,13.69,13.76,68260,0
+WK.US,D,20141224,000000,13.58,13.74,13.51,13.65,39116,0
+WK.US,D,20141226,000000,13.65,13.99,13.58,13.58,48751,0
+WK.US,D,20141229,000000,13.49,13.5,13.04,13.5,74885,0
+WK.US,D,20141230,000000,13.22,13.95,13.22,13.75,263027,0
+WK.US,D,20141231,000000,13.84,13.99,13.4,13.4,100763,0
+WK.US,D,20150102,000000,13.51,13.89,13.51,13.58,100133,0
+WK.US,D,20150105,000000,13.7,14.12,13.67,13.98,186151,0
+WK.US,D,20150106,000000,14.05,14.6,13.9,13.98,449493,0
+WK.US,D,20150107,000000,14.02,14.43,14.02,14.22,92424,0
+WK.US,D,20150108,000000,14.25,15.4,14.25,15.01,252994,0
+WK.US,D,20150109,000000,15.13,15.99,14.99,15.96,167756,0
+WK.US,D,20150112,000000,16.07,16.53,15.25,15.3,147291,0
+WK.US,D,20150113,000000,15.37,15.45,14.2,14.86,168637,0
+WK.US,D,20150114,000000,14.95,15.82,14.87,14.89,138485,0
+WK.US,D,20150115,000000,14.92,15.03,14.53,15,90307,0
+WK.US,D,20150116,000000,15,15.34,14.92,15.1,99163,0
+WK.US,D,20150120,000000,15.32,15.37,14.59,14.9,46295,0
+WK.US,D,20150121,000000,14.82,14.99,14.61,14.75,35780,0
+WK.US,D,20150122,000000,14.82,14.99,14.59,14.86,188835,0
+WK.US,D,20150123,000000,14.98,14.98,14.31,14.33,72794,0
+WK.US,D,20150126,000000,14.41,14.41,13.51,13.93,55365,0
+WK.US,D,20150127,000000,13.99,13.99,13.18,13.66,99614,0
+WK.US,D,20150128,000000,13.75,13.87,13.15,13.18,68808,0
+WK.US,D,20150129,000000,13.3,13.5,13.09,13.37,91967,0
+WK.US,D,20150130,000000,13.41,13.49,12.26,12.28,163619,0
+WK.US,D,20150202,000000,12.44,12.85,12.41,12.79,199363,0
+WK.US,D,20150203,000000,12.75,12.78,12.51,12.55,91369,0
+WK.US,D,20150204,000000,12.58,13.25,12.58,13.09,66809,0
+WK.US,D,20150205,000000,13.19,13.68,13.19,13.4,249561,0
+WK.US,D,20150206,000000,13.4,13.56,13.07,13.2,148796,0
+WK.US,D,20150209,000000,13.23,13.48,13.01,13.35,108433,0
+WK.US,D,20150210,000000,13.5,13.58,13.15,13.29,107457,0
+WK.US,D,20150211,000000,13.11,13.63,13.07,13.38,233385,0
+WK.US,D,20150212,000000,13.63,13.86,13.04,13.24,153890,0
+WK.US,D,20150213,000000,13.22,13.68,13.18,13.22,146059,0
+WK.US,D,20150217,000000,13.18,13.85,13.15,13.48,100698,0
+WK.US,D,20150218,000000,13.53,13.86,13.4,13.54,68672,0
+WK.US,D,20150219,000000,13.5,13.67,13.41,13.48,87938,0
+WK.US,D,20150220,000000,13.3,13.71,13.23,13.52,101517,0
+WK.US,D,20150223,000000,13.46,13.85,13.37,13.55,95863,0
+WK.US,D,20150224,000000,13.69,13.69,13.09,13.48,129197,0
+WK.US,D,20150225,000000,13.37,13.66,13.3,13.32,76602,0
+WK.US,D,20150226,000000,13.38,13.38,12.67,12.9,206169,0
+WK.US,D,20150227,000000,12.95,13.09,12.25,12.8,716052,0
+WK.US,D,20150302,000000,12.74,13.8,12.61,13.77,157400,0
+WK.US,D,20150303,000000,13.85,13.85,13.32,13.43,90300,0
+WK.US,D,20150304,000000,13.45,14.22,13.38,14.02,156300,0
+WK.US,D,20150305,000000,14.27,14.73,13.99,14.53,198400,0
+WK.US,D,20150306,000000,14.53,14.7,14.11,14.25,220200,0
+WK.US,D,20150309,000000,14.16,14.68,13.85,14.5,278900,0
+WK.US,D,20150310,000000,14.34,14.6,14.03,14.3,115700,0
+WK.US,D,20150311,000000,14.21,14.62,14.17,14.51,253200,0
+WK.US,D,20150312,000000,14.8,15.16,13.4,13.62,769600,0
+WK.US,D,20150313,000000,13.6,13.75,13.03,13.07,173800,0
+WK.US,D,20150316,000000,13.25,13.65,13.23,13.62,232100,0
+WK.US,D,20150317,000000,13.64,14.05,13.43,13.5,146000,0
+WK.US,D,20150318,000000,13.51,13.75,13.4,13.65,102300,0
+WK.US,D,20150319,000000,13.78,14.15,13.39,13.49,130500,0
+WK.US,D,20150320,000000,13.61,13.86,13.26,13.71,386700,0
+WK.US,D,20150323,000000,13.77,14.43,13.76,14.3,190700,0
+WK.US,D,20150324,000000,14.32,14.6,13.96,14.12,120800,0
+WK.US,D,20150325,000000,14.19,14.5,14,14.43,72800,0
+WK.US,D,20150326,000000,14.46,14.57,13.87,14.5,83100,0
+WK.US,D,20150327,000000,14.45,14.59,14.19,14.5,109900,0
+WK.US,D,20150330,000000,14.6,14.6,14,14.04,102900,0
+WK.US,D,20150331,000000,14,14.79,13.85,14.4,751600,0
+WK.US,D,20150401,000000,14.47,14.54,14.03,14.07,63600,0
+WK.US,D,20150402,000000,14.22,14.25,14.02,14.2,84800,0
+WK.US,D,20150406,000000,14.07,14.95,14.07,14.76,153600,0
+WK.US,D,20150407,000000,14.79,15,14.56,15,108801,0
+WK.US,D,20150408,000000,14.95,15,14.75,15,130600,0
+WK.US,D,20150409,000000,14.94,14.95,14.13,14.4,179483,0
+WK.US,D,20150410,000000,14.61,14.77,14.12,14.6,210800,0
+WK.US,D,20150413,000000,14.65,14.78,14.05,14.34,122300,0
+WK.US,D,20150414,000000,14.28,14.45,14.08,14.43,181100,0
+WK.US,D,20150415,000000,14.48,14.73,14.33,14.68,64069,0
+WK.US,D,20150416,000000,14.75,14.82,14.58,14.79,100069,0
+WK.US,D,20150417,000000,14.7,14.71,14.4,14.48,95400,0
+WK.US,D,20150420,000000,14.51,14.71,14.51,14.68,44794,0
+WK.US,D,20150421,000000,14.69,15,14.42,14.79,175373,0
+WK.US,D,20150422,000000,14.76,15,14.71,14.92,60497,0
+WK.US,D,20150423,000000,14.82,14.86,14.69,14.79,83400,0
+WK.US,D,20150424,000000,14.74,14.8,14.73,14.78,38500,0
+WK.US,D,20150427,000000,14.78,14.8,14.56,14.68,43700,0
+WK.US,D,20150428,000000,14.69,14.84,14.62,14.79,44500,0
+WK.US,D,20150429,000000,14.73,14.76,14.29,14.41,35900,0
+WK.US,D,20150430,000000,14.45,14.58,14.28,14.47,60700,0
+WK.US,D,20150501,000000,14.49,14.65,14.25,14.36,56000,0
+WK.US,D,20150504,000000,14.33,14.76,14.28,14.47,61200,0
+WK.US,D,20150505,000000,14.42,14.44,14.15,14.34,85700,0
+WK.US,D,20150506,000000,14.1,14.91,14.1,14.49,150401,0
+WK.US,D,20150507,000000,14.5,14.71,14,14.28,147542,0
+WK.US,D,20150508,000000,14.37,14.39,13.63,13.66,123300,0
+WK.US,D,20150511,000000,13.85,14.01,13.59,13.69,71100,0
+WK.US,D,20150512,000000,13.64,13.82,13.26,13.72,118487,0
+WK.US,D,20150513,000000,13.72,13.96,13.57,13.61,43400,0
+WK.US,D,20150514,000000,13.65,13.95,13.52,13.65,40700,0
+WK.US,D,20150515,000000,13.64,13.81,13.45,13.6,37653,0
+WK.US,D,20150518,000000,13.66,13.89,13.4,13.56,61761,0
+WK.US,D,20150519,000000,13.52,13.55,13.28,13.43,75400,0
+WK.US,D,20150520,000000,13.37,13.37,13.08,13.2,119900,0
+WK.US,D,20150521,000000,13.25,13.25,13.08,13.15,77900,0
+WK.US,D,20150522,000000,13.19,13.2,13.07,13.14,48400,0
+WK.US,D,20150526,000000,13.08,13.17,12.69,13.14,93644,0
+WK.US,D,20150527,000000,13.15,13.31,13.04,13.3,82400,0
+WK.US,D,20150528,000000,13.27,13.32,13.1,13.17,190479,0
+WK.US,D,20150529,000000,13.16,13.38,13.08,13.23,122300,0
+WK.US,D,20150601,000000,13.21,13.31,12.95,13.21,58400,0
+WK.US,D,20150602,000000,13.13,13.68,13.01,13.44,188778,0
+WK.US,D,20150603,000000,13.5,14.39,13.4,14.02,171400,0
+WK.US,D,20150604,000000,14.05,14.16,13.8,14.08,81400,0
+WK.US,D,20150605,000000,14.08,14.08,13.79,13.98,60000,0
+WK.US,D,20150608,000000,13.92,14.17,13.7,13.92,46600,0
+WK.US,D,20150609,000000,13.9,14.01,13.28,13.58,108610,0
+WK.US,D,20150610,000000,13.37,13.5,13.2,13.31,351643,0
+WK.US,D,20150611,000000,13.28,13.6,13.19,13.38,80890,0
+WK.US,D,20150612,000000,13.27,13.54,13.06,13.3,77100,0
+WK.US,D,20150615,000000,13.28,13.51,13.05,13.22,66800,0
+WK.US,D,20150616,000000,13.27,13.75,13.15,13.5,86200,0
+WK.US,D,20150617,000000,13.57,13.87,13.5,13.63,51300,0
+WK.US,D,20150618,000000,13.7,14,13.66,13.92,76000,0
+WK.US,D,20150619,000000,13.96,13.99,13.44,13.7,86600,0
+WK.US,D,20150622,000000,13.71,13.82,13.26,13.8,176200,0
+WK.US,D,20150623,000000,13.85,14.1,13.65,13.96,75127,0
+WK.US,D,20150624,000000,13.9,14.11,13.84,14.09,111200,0
+WK.US,D,20150625,000000,14.18,14.51,14.11,14.35,115400,0
+WK.US,D,20150626,000000,14.31,14.54,14.02,14.5,181500,0
+WK.US,D,20150629,000000,14.3,14.3,13.74,14.04,141100,0
+WK.US,D,20150630,000000,14.05,14.06,13.46,13.83,153607,0
+WK.US,D,20150701,000000,13.98,14,13.38,13.51,83300,0
+WK.US,D,20150702,000000,13.44,13.73,13.32,13.63,76000,0
+WK.US,D,20150706,000000,13.52,13.87,13.37,13.68,106500,0
+WK.US,D,20150707,000000,13.61,13.86,13.12,13.79,87400,0
+WK.US,D,20150708,000000,13.68,13.81,13.41,13.57,53100,0
+WK.US,D,20150709,000000,13.76,14.14,13.6,13.97,153000,0
+WK.US,D,20150710,000000,14,14.43,13.86,14.4,123900,0
+WK.US,D,20150713,000000,14.44,15.01,14.44,14.81,175600,0
+WK.US,D,20150714,000000,14.88,14.99,14.44,14.82,74157,0
+WK.US,D,20150715,000000,15.02,15.24,14.86,14.9,284786,0
+WK.US,D,20150716,000000,14.97,15.14,14.48,14.99,265200,0
+WK.US,D,20150717,000000,14.99,15,14.5,14.76,76400,0
+WK.US,D,20150720,000000,14.74,14.93,14.62,14.71,65200,0
+WK.US,D,20150721,000000,14.67,15,14.46,15,82300,0
+WK.US,D,20150722,000000,14.98,15.09,14.72,15.02,126800,0
+WK.US,D,20150723,000000,15.03,15.08,14.75,15,111100,0
+WK.US,D,20150724,000000,14.94,15.02,14.45,14.71,67400,0
+WK.US,D,20150727,000000,14.62,14.62,14.24,14.4,45700,0
+WK.US,D,20150728,000000,14.38,14.69,14.07,14.42,44900,0
+WK.US,D,20150729,000000,14.41,14.52,14.28,14.41,35000,0
+WK.US,D,20150730,000000,14.37,14.46,14.12,14.22,21600,0
+WK.US,D,20150731,000000,14.26,14.83,14.18,14.59,31200,0
+WK.US,D,20150803,000000,14.53,14.68,14.49,14.6,38613,0
+WK.US,D,20150804,000000,14.64,14.86,14.57,14.67,72600,0
+WK.US,D,20150805,000000,14.67,14.91,14.53,14.78,67800,0
+WK.US,D,20150806,000000,15.1,16,14.88,14.98,234364,0
+WK.US,D,20150807,000000,14.89,14.91,13.88,14.6,402700,0
+WK.US,D,20150810,000000,14.65,14.7,13.88,14.23,225100,0
+WK.US,D,20150811,000000,14.09,14.49,14.02,14.06,81777,0
+WK.US,D,20150812,000000,14.05,14.11,13.8,13.97,113600,0
+WK.US,D,20150813,000000,14,14.24,13.86,13.96,59600,0
+WK.US,D,20150814,000000,13.93,14.13,13.86,13.93,55000,0
+WK.US,D,20150817,000000,13.89,14.07,13.85,14.03,30100,0
+WK.US,D,20150818,000000,13.93,14.06,13.75,13.89,40200,0
+WK.US,D,20150819,000000,13.81,14,13.67,13.77,42500,0
+WK.US,D,20150820,000000,13.71,13.85,13.56,13.7,42400,0
+WK.US,D,20150821,000000,13.48,13.85,13.33,13.46,82900,0
+WK.US,D,20150824,000000,13.04,13.73,12.31,13.47,76835,0
+WK.US,D,20150825,000000,13.68,13.84,12.98,12.98,46700,0
+WK.US,D,20150826,000000,13.15,13.86,12.83,13.67,46800,0
+WK.US,D,20150827,000000,13.86,13.86,13.29,13.81,54100,0
+WK.US,D,20150828,000000,13.73,14.03,13.59,13.87,32100,0
+WK.US,D,20150831,000000,13.74,14.55,13.74,14.33,91700,0
+WK.US,D,20150901,000000,14.02,14.18,13.91,14.03,70400,0
+WK.US,D,20150902,000000,14.17,14.27,13.82,13.98,40200,0
+WK.US,D,20150903,000000,13.97,14.05,13.26,13.4,73800,0
+WK.US,D,20150904,000000,13.3,13.74,13.25,13.42,39900,0
+WK.US,D,20150908,000000,13.73,14.21,13.6,13.76,151800,0
+WK.US,D,20150909,000000,13.78,14.55,13.48,14.26,152800,0
+WK.US,D,20150910,000000,14.25,15.12,14.2,14.97,134072,0
+WK.US,D,20150911,000000,14.72,15.48,14.72,15.08,83300,0
+WK.US,D,20150914,000000,15,15.29,14.21,14.88,106200,0
+WK.US,D,20150915,000000,14.89,15.56,14.8,15.22,185300,0
+WK.US,D,20150916,000000,15.27,15.49,14.69,15.09,132100,0
+WK.US,D,20150917,000000,15.02,15.48,14.97,15.34,102400,0
+WK.US,D,20150918,000000,15.18,16,15.18,15.68,640600,0
+WK.US,D,20150921,000000,15.79,15.98,15.25,15.87,78500,0
+WK.US,D,20150922,000000,15.74,15.92,15.5,15.8,71900,0
+WK.US,D,20150923,000000,15.74,16.34,15.73,15.9,93200,0
+WK.US,D,20150924,000000,15.79,16.1,15.67,15.99,121298,0
+WK.US,D,20150925,000000,15.99,16.07,15.35,15.35,86400,0
+WK.US,D,20150928,000000,15.33,15.42,14.87,14.95,34868,0
+WK.US,D,20150929,000000,14.97,14.97,14.58,14.79,54900,0
+WK.US,D,20150930,000000,14.86,15.28,14.57,15.19,81100,0
+WK.US,D,20151001,000000,15.18,15.39,14.94,15.34,52800,0
+WK.US,D,20151002,000000,15.21,15.37,15.1,15.26,41900,0
+WK.US,D,20151005,000000,15.27,15.91,15.25,15.91,58142,0
+WK.US,D,20151006,000000,15.83,16.09,15.75,15.84,34500,0
+WK.US,D,20151007,000000,15.93,16.65,15.9,16.63,175400,0
+WK.US,D,20151008,000000,16.54,17.3,16.31,17.11,209300,0
+WK.US,D,20151009,000000,17.08,17.14,16.38,16.86,52600,0
+WK.US,D,20151012,000000,16.92,16.98,16.58,16.73,13878,0
+WK.US,D,20151013,000000,16.7,16.8,16.4,16.45,74200,0
+WK.US,D,20151014,000000,16.41,16.69,16.34,16.39,39100,0
+WK.US,D,20151015,000000,16.52,16.71,16.3,16.57,60900,0
+WK.US,D,20151016,000000,16.58,16.76,16.35,16.68,61500,0
+WK.US,D,20151019,000000,16.55,17.07,16.54,16.86,23800,0
+WK.US,D,20151020,000000,16.8,17.21,16.66,16.9,18259,0
+WK.US,D,20151021,000000,16.84,16.89,16.1,16.45,56200,0
+WK.US,D,20151022,000000,16.6,17.18,16.44,16.77,80100,0
+WK.US,D,20151023,000000,16.83,17.15,15.77,16.14,55300,0
+WK.US,D,20151026,000000,16.06,16.13,15.31,15.55,45800,0
+WK.US,D,20151027,000000,15.53,15.88,15.01,15.11,70100,0
+WK.US,D,20151028,000000,15.18,16.56,15.17,16.54,70600,0
+WK.US,D,20151029,000000,16.49,16.6,16.12,16.35,23000,0
+WK.US,D,20151030,000000,16.36,16.58,16.31,16.58,45200,0
+WK.US,D,20151102,000000,16.56,17.08,16.56,16.98,44014,0
+WK.US,D,20151103,000000,16.9,16.95,16.56,16.63,52300,0
+WK.US,D,20151104,000000,16.6,16.86,16.43,16.75,31916,0
+WK.US,D,20151105,000000,16.8,16.8,16.39,16.68,43200,0
+WK.US,D,20151106,000000,16.86,18.4,16.86,18,285700,0
+WK.US,D,20151109,000000,18,18.02,17.35,17.98,106262,0
+WK.US,D,20151110,000000,17.94,17.94,17.44,17.72,78100,0
+WK.US,D,20151111,000000,17.72,17.72,17.06,17.11,103300,0
+WK.US,D,20151112,000000,17.1,17.43,16.82,17.25,54900,0
+WK.US,D,20151113,000000,17.08,17.09,16.56,16.69,70000,0
+WK.US,D,20151116,000000,16.79,17.68,16.56,17.56,107400,0
+WK.US,D,20151117,000000,17.56,17.56,16.98,17.42,84800,0
+WK.US,D,20151118,000000,17.44,17.5,17.2,17.49,29800,0
+WK.US,D,20151119,000000,17.39,17.65,17.38,17.61,31300,0
+WK.US,D,20151120,000000,17.69,17.69,17.33,17.48,100500,0
+WK.US,D,20151123,000000,17.57,18,17.52,17.85,62900,0
+WK.US,D,20151124,000000,17.81,17.83,17.42,17.72,66800,0
+WK.US,D,20151125,000000,17.56,18.05,17.55,18.04,47300,0
+WK.US,D,20151127,000000,18.05,18.5,18.01,18.34,99500,0
+WK.US,D,20151130,000000,18.42,18.79,17.78,18.75,137100,0
+WK.US,D,20151201,000000,18.8,18.8,18.18,18.55,30668,0
+WK.US,D,20151202,000000,18.45,18.48,17.72,17.8,60681,0
+WK.US,D,20151203,000000,17.91,18.54,17.75,17.99,34488,0
+WK.US,D,20151204,000000,18.09,18.13,17.77,18.05,46100,0
+WK.US,D,20151207,000000,18.07,18.07,17.52,17.93,48300,0
+WK.US,D,20151208,000000,17.78,18.23,17.51,18.03,57662,0
+WK.US,D,20151209,000000,17.93,18.4,17.81,18.06,54900,0
+WK.US,D,20151210,000000,18,18.66,17.83,18.45,57100,0
+WK.US,D,20151211,000000,18.14,18.25,17.5,18.03,162900,0
+WK.US,D,20151214,000000,18.01,18.14,17.39,17.5,132318,0
+WK.US,D,20151215,000000,17.52,18.49,17.52,18.29,162500,0
+WK.US,D,20151216,000000,18.36,18.48,17.59,18.02,105900,0
+WK.US,D,20151217,000000,17.99,18.24,17.36,17.49,133200,0
+WK.US,D,20151218,000000,17.38,18,17.34,17.9,172300,0
+WK.US,D,20151221,000000,18.02,18.02,17.71,17.88,78200,0
+WK.US,D,20151222,000000,17.91,17.99,17.84,17.91,95381,0
+WK.US,D,20151223,000000,17.9,18.55,17.85,18.32,145900,0
+WK.US,D,20151224,000000,18.31,18.39,17.93,18.14,22980,0
+WK.US,D,20151228,000000,18.18,18.32,18.05,18.24,32485,0
+WK.US,D,20151229,000000,18.29,18.4,17.91,18.18,17884,0
+WK.US,D,20151230,000000,18.07,18.41,18.02,18.18,50101,0
+WK.US,D,20151231,000000,18.23,18.415,17.57,17.57,178210,0
+WK.US,D,20160104,000000,17.48,17.48,16.59,16.66,95021,0
+WK.US,D,20160105,000000,16.68,16.87,16.5,16.69,35945,0
+WK.US,D,20160106,000000,16.53,16.67,16.47,16.61,27561,0
+WK.US,D,20160107,000000,16.37,16.48,15.98,16.07,44898,0
+WK.US,D,20160108,000000,16.1,16.25,15.795,15.92,34220,0
+WK.US,D,20160111,000000,15.9,16.085,15.7813,15.94,49952,0
+WK.US,D,20160112,000000,16.17,16.25,15.79,16.12,67708,0
+WK.US,D,20160113,000000,16.16,16.3101,15.28,15.45,57914,0
+WK.US,D,20160114,000000,15.48,16.22,15.35,15.85,52762,0
+WK.US,D,20160115,000000,15.43,16.59,15.03,16.56,114270,0
+WK.US,D,20160119,000000,16.7,16.75,15.5,15.55,93200,0
+WK.US,D,20160120,000000,15.4,15.69,14.54,15.54,109593,0
+WK.US,D,20160121,000000,15.63,15.95,15.06,15.27,50738,0
+WK.US,D,20160122,000000,15.58,16.09,15.42,16.02,38329,0
+WK.US,D,20160125,000000,15.93,16.39,15.27,15.38,46949,0
+WK.US,D,20160126,000000,15.42,15.67,14.76,15.13,107310,0
+WK.US,D,20160127,000000,14.96,15.18,14.63,14.64,52754,0
+WK.US,D,20160128,000000,14.7,14.9,14.34,14.74,30845,0
+WK.US,D,20160129,000000,14.7,15.3,14.68,14.93,48871,0
+WK.US,D,20160201,000000,14.86,14.89,14.07,14.74,93317,0
+WK.US,D,20160202,000000,14.63,14.6583,14.2,14.28,28249,0
+WK.US,D,20160203,000000,14.45,14.47,14,14.22,69366,0
+WK.US,D,20160204,000000,14.2,14.6,13.96,14.49,43667,0
+WK.US,D,20160205,000000,14.36,14.36,12.35,12.41,109973,0
+WK.US,D,20160208,000000,12.33,12.355,11.57,12.07,82913,0
+WK.US,D,20160209,000000,11.93,12.479,11.39,11.4,94566,0
+WK.US,D,20160210,000000,11.41,11.77,11.41,11.52,87428,0
+WK.US,D,20160211,000000,11.4,11.8395,11.4,11.47,29451,0
+WK.US,D,20160212,000000,11.58,11.71,10.915,10.99,51368,0
+WK.US,D,20160216,000000,11.56,11.61,11.05,11.43,71560,0
+WK.US,D,20160217,000000,11.82,11.82,11.32,11.65,88653,0
+WK.US,D,20160218,000000,11.6,11.881,11.45,11.48,30502,0
+WK.US,D,20160219,000000,11.46,12.16,11.46,12.08,70352,0
+WK.US,D,20160222,000000,12.25,12.4,11.525,11.92,96693,0
+WK.US,D,20160223,000000,11.92,12.21,11.46,11.87,68335,0
+WK.US,D,20160224,000000,11.78,12.27,11.65,12.25,42900,0
+WK.US,D,20160225,000000,12.24,12.34,12,12.32,33292,0
+WK.US,D,20160226,000000,12.32,12.67,12.1781,12.51,34500,0
+WK.US,D,20160229,000000,12.34,12.88,12.24,12.48,103712,0
+WK.US,D,20160301,000000,12.61,13.82,12.61,13.6,119219,0
+WK.US,D,20160302,000000,12.65,12.8,11.8,12.22,196164,0
+WK.US,D,20160303,000000,12.16,12.17,11,11.4,273659,0
+WK.US,D,20160304,000000,11.56,11.942,11.02,11.18,167388,0
+WK.US,D,20160307,000000,11.18,11.92,11.04,11.81,116865,0
+WK.US,D,20160308,000000,11.79,11.8,11.47,11.68,61801,0
+WK.US,D,20160309,000000,11.51,11.719,11.48,11.66,81998,0
+WK.US,D,20160310,000000,11.81,11.81,11.26,11.44,137411,0
+WK.US,D,20160311,000000,11.5,11.75,11.18,11.71,72488,0
+WK.US,D,20160314,000000,11.62,12.05,11.46,11.97,96163,0
+WK.US,D,20160315,000000,11.81,11.93,11.53,11.72,70271,0
+WK.US,D,20160316,000000,11.63,11.93,11.63,11.73,95785,0
+WK.US,D,20160317,000000,11.73,12.14,11.54,11.92,42742,0
+WK.US,D,20160318,000000,12,12.32,11.97,12.03,74782,0
+WK.US,D,20160321,000000,11.88,12,11.45,11.5,62404,0
+WK.US,D,20160322,000000,11.41,11.51,11.1519,11.3,45327,0
+WK.US,D,20160323,000000,11.2,11.43,11.03,11.18,133076,0
+WK.US,D,20160324,000000,11.1,11.53,11,11.28,124703,0
+WK.US,D,20160328,000000,11.25,11.55,11.2,11.31,133024,0
+WK.US,D,20160329,000000,11.17,11.6,11.17,11.53,105497,0
+WK.US,D,20160330,000000,11.66,11.826,11.65,11.67,53613,0
+WK.US,D,20160331,000000,11.72,12,11.62,11.65,74789,0
+WK.US,D,20160401,000000,11.56,12.0599,11.56,11.71,89120,0
+WK.US,D,20160404,000000,11.66,12.11,11.57,12,53969,0
+WK.US,D,20160405,000000,11.91,12.01,11.73,11.89,49555,0
+WK.US,D,20160406,000000,11.88,12.06,11.86,11.94,34177,0
+WK.US,D,20160407,000000,11.81,12.01,11.79,11.93,35360,0
+WK.US,D,20160408,000000,12.01,12.09,11.815,11.9,47413,0
+WK.US,D,20160411,000000,11.97,12.18,11.84,11.92,281421,0
+WK.US,D,20160412,000000,11.96,12.2,11.85,12,94479,0
+WK.US,D,20160413,000000,12.14,12.36,12.03,12.26,88461,0
+WK.US,D,20160414,000000,12.27,12.6299,12.11,12.56,45724,0
+WK.US,D,20160415,000000,12.53,12.78,12.485,12.59,39876,0
+WK.US,D,20160418,000000,12.59,12.8,12.59,12.71,44933,0
+WK.US,D,20160419,000000,12.79,13,12.69,12.78,85472,0
+WK.US,D,20160420,000000,12.86,12.86,12.587,12.69,44874,0
+WK.US,D,20160421,000000,12.65,12.89,12.62,12.72,26659,0
+WK.US,D,20160422,000000,12.68,12.92,12.62,12.75,54609,0
+WK.US,D,20160425,000000,12.76,12.85,12.65,12.7,78014,0
+WK.US,D,20160426,000000,12.79,12.79,12.51,12.6,37804,0
+WK.US,D,20160427,000000,12.67,12.76,11.925,12.2,132739,0
+WK.US,D,20160428,000000,12.27,12.37,11.95,11.98,74543,0
+WK.US,D,20160429,000000,12.04,12.22,11.84,11.91,75960,0
+WK.US,D,20160502,000000,12.06,12.215,12.01,12.09,232248,0
+WK.US,D,20160503,000000,12,12.07,11.78,11.98,132201,0
+WK.US,D,20160504,000000,11.96,12.045,11.86,11.88,60109,0
+WK.US,D,20160505,000000,12.4,12.55,11.35,11.45,149929,0
+WK.US,D,20160506,000000,11.39,11.56,11.14,11.48,103636,0
+WK.US,D,20160509,000000,11.53,12.025,11.49,11.96,344962,0
+WK.US,D,20160510,000000,11.98,12.57,11.87,12.06,174798,0
+WK.US,D,20160511,000000,12.09,12.28,11.85,11.96,101509,0
+WK.US,D,20160512,000000,12.06,12.16,11.82,11.91,61414,0
+WK.US,D,20160513,000000,11.88,12.12,11.78,11.89,35997,0
+WK.US,D,20160516,000000,11.9,12.23,11.72,12,173614,0
+WK.US,D,20160517,000000,12,12.1,11.47,11.71,159769,0
+WK.US,D,20160518,000000,11.67,12.03,11.67,11.85,90990,0
+WK.US,D,20160519,000000,11.8,12,11.54,11.95,161150,0
+WK.US,D,20160520,000000,11.98,12.36,11.96,12.21,182780,0
+WK.US,D,20160523,000000,12.15,12.655,12.15,12.45,71553,0
+WK.US,D,20160524,000000,12.56,12.77,12.46,12.72,167525,0
+WK.US,D,20160525,000000,12.79,13.8,12.79,13.53,268395,0
+WK.US,D,20160526,000000,13.55,13.55,13.18,13.31,77933,0
+WK.US,D,20160527,000000,13.21,13.42,13.18,13.41,43190,0
+WK.US,D,20160531,000000,13.43,13.86,13.3,13.8,141054,0
+WK.US,D,20160601,000000,13.75,13.88,13.42,13.67,79402,0
+WK.US,D,20160602,000000,13.64,13.79,13.53,13.77,103389,0
+WK.US,D,20160603,000000,13.7,13.9,13.35,13.88,73848,0
+WK.US,D,20160606,000000,13.98,14,13.83,13.95,122810,0
+WK.US,D,20160607,000000,13.88,13.99,13.71,13.83,60742,0
+WK.US,D,20160608,000000,13.72,14.05,13.69,13.94,68478,0
+WK.US,D,20160609,000000,13.84,14,13.66,13.73,64080,0
+WK.US,D,20160610,000000,13.56,13.87,13.52,13.55,49359,0
+WK.US,D,20160613,000000,13.66,13.705,13.15,13.26,70400,0
+WK.US,D,20160614,000000,13.18,13.47,13.05,13.15,83174,0
+WK.US,D,20160615,000000,13.19,13.56,13.16,13.48,83683,0
+WK.US,D,20160616,000000,13.36,13.76,13.23,13.7,59573,0
+WK.US,D,20160617,000000,13.78,13.78,13.365,13.5,64307,0
+WK.US,D,20160620,000000,13.69,13.89,13.55,13.72,97351,0
+WK.US,D,20160621,000000,13.7,13.99,13.69,13.94,62782,0
+WK.US,D,20160622,000000,13.97,13.99,13.62,13.68,63715,0
+WK.US,D,20160623,000000,13.75,14,13.48,13.64,185980,0
+WK.US,D,20160624,000000,13.12,13.3,12.52,12.57,1303708,0
+WK.US,D,20160627,000000,12.46,12.46,11.95,12.25,120079,0
+WK.US,D,20160628,000000,12.57,12.629,12.32,12.4,105517,0
+WK.US,D,20160629,000000,12.57,12.72,12.34,12.69,69598,0
+WK.US,D,20160630,000000,12.66,13.68,12.66,13.66,106101,0
+WK.US,D,20160701,000000,13.62,13.73,13.34,13.47,79094,0
+WK.US,D,20160705,000000,13.36,13.54,13.23,13.45,64178,0
+WK.US,D,20160706,000000,13.38,13.58,13.26,13.4,49521,0
+WK.US,D,20160707,000000,13.37,13.63,13.28,13.56,69526,0
+WK.US,D,20160708,000000,13.7,14,13.55,13.86,86835,0
+WK.US,D,20160711,000000,13.9,13.99,13.7895,13.95,46166,0
+WK.US,D,20160712,000000,14,14.15,13.8701,13.94,127835,0
+WK.US,D,20160713,000000,14.07,14.07,13.81,13.82,31717,0
+WK.US,D,20160714,000000,13.98,14.03,13.74,13.82,45784,0
+WK.US,D,20160715,000000,13.91,14.03,13.75,13.9,38152,0
+WK.US,D,20160718,000000,13.84,14.13,13.77,13.89,37542,0
+WK.US,D,20160719,000000,13.81,13.93,13.67,13.72,29558,0
+WK.US,D,20160720,000000,13.86,14.19,13.7,14.09,62933,0
+WK.US,D,20160721,000000,13.95,14.12,13.735,13.78,45525,0
+WK.US,D,20160722,000000,13.76,13.99,13.76,13.94,24887,0
+WK.US,D,20160725,000000,13.92,13.98,13.76,13.85,41998,0
+WK.US,D,20160726,000000,13.76,13.94,13.68,13.87,23217,0
+WK.US,D,20160727,000000,13.91,14,13.83,13.9,91457,0
+WK.US,D,20160728,000000,13.95,14,13.91,13.99,45021,0
+WK.US,D,20160729,000000,14,14,13.83,13.94,70935,0
+WK.US,D,20160801,000000,13.92,14.31,13.76,14.28,99593,0
+WK.US,D,20160802,000000,14.21,14.35,13.63,13.91,93163,0
+WK.US,D,20160803,000000,13.86,13.88,13.19,13.72,238947,0
+WK.US,D,20160804,000000,14.5,14.98,13.86,14.93,354823,0
+WK.US,D,20160805,000000,15,15.88,14.95,15.67,218629,0
+WK.US,D,20160808,000000,15.55,15.98,15.4,15.96,109290,0
+WK.US,D,20160809,000000,15.85,16.07,15.23,16.04,125051,0
+WK.US,D,20160810,000000,16.01,16.18,15.9,16.13,74673,0
+WK.US,D,20160811,000000,16.27,16.54,16.17,16.3,131406,0
+WK.US,D,20160812,000000,16.32,16.4699,16.02,16.32,66522,0
+WK.US,D,20160815,000000,16.24,16.68,16.24,16.61,121856,0
+WK.US,D,20160816,000000,16.64,16.64,16.44,16.52,139378,0
+WK.US,D,20160817,000000,16.59,16.8,16.37,16.78,161023,0
+WK.US,D,20160818,000000,16.81,17.04,16.62,17.03,96258,0
+WK.US,D,20160819,000000,17,17.38,16.97,17.37,107566,0
+WK.US,D,20160822,000000,17.17,17.47,16.91,17.45,121598,0
+WK.US,D,20160823,000000,17.28,17.69,17.2301,17.66,102465,0
+WK.US,D,20160824,000000,17.69,17.799,17.24,17.66,110651,0
+WK.US,D,20160825,000000,17.72,17.76,17.42,17.75,80906,0
+WK.US,D,20160826,000000,17.7,17.93,17.5,17.78,65060,0
+WK.US,D,20160829,000000,17.82,17.93,17.6,17.84,93831,0
+WK.US,D,20160830,000000,17.8,17.91,17.75,17.87,95992,0
+WK.US,D,20160831,000000,17.76,17.91,17.61,17.86,171928,0
+WK.US,D,20160901,000000,17.76,17.93,17.7,17.92,116812,0
+WK.US,D,20160902,000000,17.89,18.2,17.88,18.1,381806,0
+WK.US,D,20160906,000000,18.05,18.41,17.88,18.04,247074,0
+WK.US,D,20160907,000000,17.98,18.68,17.66,18.35,615650,0
+WK.US,D,20160908,000000,18.51,19.04,18.01,18.56,278959,0
+WK.US,D,20160909,000000,18.56,18.6811,17.85,17.94,165525,0
+WK.US,D,20160912,000000,17.87,18.52,17.87,18.51,180287,0
+WK.US,D,20160913,000000,18.39,18.39,17.84,17.99,103415,0
+WK.US,D,20160914,000000,17.99,18.29,17.9,18.02,57769,0
+WK.US,D,20160915,000000,18.05,18.3917,17.99,18.3,75905,0
+WK.US,D,20160916,000000,18.31,18.5,18.16,18.45,135803,0
+WK.US,D,20160919,000000,18.5,18.75,18.225,18.3,67913,0
+WK.US,D,20160920,000000,18.35,18.59,18.17,18.27,118042,0
+WK.US,D,20160921,000000,18.37,18.49,18.12,18.46,138100,0
+WK.US,D,20160922,000000,18.52,18.52,17.97,18.27,95851,0
+WK.US,D,20160923,000000,18.26,18.33,18.08,18.18,61156,0
+WK.US,D,20160926,000000,18.02,18.13,17.85,17.86,48658,0
+WK.US,D,20160927,000000,17.98,18.17,17.94,18.06,92964,0
+WK.US,D,20160928,000000,18.15,18.33,18,18.28,104110,0
+WK.US,D,20160929,000000,18.2,18.3,18.12,18.13,112588,0
+WK.US,D,20160930,000000,18.13,18.31,17.91,18.13,105355,0
+WK.US,D,20161003,000000,18.08,18.11,17.28,18.01,193370,0
+WK.US,D,20161004,000000,17.98,18.11,17.841,17.87,113779,0
+WK.US,D,20161005,000000,17.82,17.86,17.525,17.62,77832,0
+WK.US,D,20161006,000000,17.54,17.63,17.35,17.5,60976,0
+WK.US,D,20161007,000000,17.47,17.5567,17.31,17.38,79441,0
+WK.US,D,20161010,000000,17.5,17.74,17.47,17.58,38694,0
+WK.US,D,20161011,000000,17.5,17.57,17.14,17.36,80967,0
+WK.US,D,20161012,000000,17.25,17.25,17,17.14,48952,0
+WK.US,D,20161013,000000,16.89,17.01,16.67,16.7,57185,0
+WK.US,D,20161014,000000,16.87,16.985,16.69,16.8,64960,0
+WK.US,D,20161017,000000,16.85,16.85,16.7,16.7,43828,0
+WK.US,D,20161018,000000,16.9,16.95,16.75,16.8,26132,0
+WK.US,D,20161019,000000,16.85,17.15,16.8,16.95,26554,0
+WK.US,D,20161020,000000,16.95,16.95,16.7,16.75,25669,0
+WK.US,D,20161021,000000,16.6,16.75,16.55,16.65,23713,0
+WK.US,D,20161024,000000,16.75,17.05,16.75,16.9,24682,0
+WK.US,D,20161025,000000,16.9,16.9005,16.25,16.6,51363,0
+WK.US,D,20161026,000000,16.45,16.6,16.25,16.4,49437,0
+WK.US,D,20161027,000000,16.45,16.5,16,16.05,53371,0
+WK.US,D,20161028,000000,16,16.3,16,16.15,35413,0
+WK.US,D,20161031,000000,16.1,16.55,16,16.55,87138,0
+WK.US,D,20161101,000000,16.45,16.45,15.9,16,70652,0
+WK.US,D,20161102,000000,16,16.2,15.75,15.8,73139,0
+WK.US,D,20161103,000000,15.75,15.9,15.35,15.35,52238,0
+WK.US,D,20161104,000000,15.35,15.75,15.25,15.35,65394,0
+WK.US,D,20161107,000000,15.6,16.25,15.35,16.1,798607,0
+WK.US,D,20161108,000000,15.95,16.5,15.8501,16.45,59599,0
+WK.US,D,20161109,000000,16.1,16.9,15.8247,16.5,126887,0
+WK.US,D,20161110,000000,14.6,15.1,14.05,14.75,1912118,0
+WK.US,D,20161111,000000,14.7,15.45,14.45,15.25,165380,0
+WK.US,D,20161114,000000,15.4,15.5,14.4,14.5,149088,0
+WK.US,D,20161115,000000,14.55,14.9,14.5,14.8,111110,0
+WK.US,D,20161116,000000,14.85,15,14.7,15,195357,0
+WK.US,D,20161117,000000,15,15.25,14.95,15.05,175184,0
+WK.US,D,20161118,000000,15.15,15.35,15.05,15.3,76355,0
+WK.US,D,20161121,000000,15.45,15.45,15.125,15.3,57870,0
+WK.US,D,20161122,000000,15.4,15.65,15.15,15.6,186508,0
+WK.US,D,20161123,000000,15.75,15.8,15.3,15.75,184303,0
+WK.US,D,20161125,000000,15.9,16.05,15.75,16,58870,0
+WK.US,D,20161128,000000,16.1,16.1507,15.7,15.75,98622,0
+WK.US,D,20161129,000000,15.85,15.85,15.3,15.3,116746,0
+WK.US,D,20161130,000000,15.35,15.35,14.675,14.9,150890,0
+WK.US,D,20161201,000000,14.95,15,14.1,14.3,220829,0
+WK.US,D,20161202,000000,14.2,14.45,13.9,14.05,99913,0
+WK.US,D,20161205,000000,14.25,14.4,13.95,14.05,201758,0
+WK.US,D,20161206,000000,14.2,14.2,14,14.1,114696,0
+WK.US,D,20161207,000000,14.15,14.207,13.8,13.85,151972,0
+WK.US,D,20161208,000000,13.9,14.025,13.7,13.7,187169,0
+WK.US,D,20161209,000000,13.75,14,13.65,13.65,178379,0
+WK.US,D,20161212,000000,13.8,13.8,13.05,13.15,259180,0
+WK.US,D,20161213,000000,13.15,13.4,12.95,12.95,315923,0
+WK.US,D,20161214,000000,13.15,13.25,12.95,13.05,270807,0
+WK.US,D,20161215,000000,13,13.15,12.651,12.9,119416,0
+WK.US,D,20161216,000000,13,13.2,12.85,13,294052,0
+WK.US,D,20161219,000000,13,13.64,13,13.3,191500,0
+WK.US,D,20161220,000000,13.25,13.55,13.25,13.4,126487,0
+WK.US,D,20161221,000000,13.35,13.5,13.25,13.35,54683,0
+WK.US,D,20161222,000000,13.35,13.45,13.25,13.4,192878,0
+WK.US,D,20161223,000000,13.35,13.7,13.35,13.7,153314,0
+WK.US,D,20161227,000000,13.7,13.8,13.45,13.7,131058,0
+WK.US,D,20161228,000000,13.65,13.85,13.45,13.75,164339,0
+WK.US,D,20161229,000000,13.7,13.9,13.325,13.6,203610,0
+WK.US,D,20161230,000000,13.55,13.65,13.45,13.65,98687,0
+WK.US,D,20170103,000000,13.75,13.8,13.4,13.55,115517,0
+WK.US,D,20170104,000000,13.65,13.9,13.55,13.75,352192,0
+WK.US,D,20170105,000000,13.75,14.05,13.6999,14,436087,0
+WK.US,D,20170106,000000,14.05,14.05,13.6,13.65,69707,0
+WK.US,D,20170109,000000,13.65,13.75,13.4,13.6,102644,0
+WK.US,D,20170110,000000,13.65,13.7,13.45,13.65,79312,0
+WK.US,D,20170111,000000,13.75,14.05,13.65,13.85,134451,0
+WK.US,D,20170112,000000,13.85,13.85,13.35,13.5,75307,0
+WK.US,D,20170113,000000,13.6,13.7,13.5,13.7,80596,0
+WK.US,D,20170117,000000,13.7,13.7,13.2,13.25,66300,0
+WK.US,D,20170118,000000,13.25,13.4,13,13.3,119225,0
+WK.US,D,20170119,000000,13.3,13.3,13.05,13.15,83898,0
+WK.US,D,20170120,000000,13.1,13.4,13.1,13.3,121577,0
+WK.US,D,20170123,000000,12.75,12.75,12.3,12.65,257912,0
+WK.US,D,20170124,000000,12.7,13,12.65,12.8,169897,0
+WK.US,D,20170125,000000,12.8,13,12.7,12.75,80988,0
+WK.US,D,20170126,000000,12.75,13.05,12.55,12.9,125638,0
+WK.US,D,20170127,000000,12.9,13,12.8,13,81593,0
+WK.US,D,20170130,000000,12.95,12.95,12.6,12.75,61493,0
+WK.US,D,20170131,000000,12.75,12.75,12.55,12.6,63175,0
+WK.US,D,20170201,000000,12.7,12.75,12.15,12.4,416236,0
+WK.US,D,20170202,000000,12.4,12.85,12.35,12.8,381510,0
+WK.US,D,20170203,000000,12.95,13.075,12.7,12.85,100008,0
+WK.US,D,20170206,000000,12.8,12.8,12.55,12.7,98841,0
+WK.US,D,20170207,000000,12.85,13.15,12.65,12.8,152844,0
+WK.US,D,20170208,000000,12.75,13,12.55,12.9,132646,0
+WK.US,D,20170209,000000,12.9,13.5,12.9,13.3,136438,0
+WK.US,D,20170210,000000,13.3,13.75,12.95,13.65,117816,0
+WK.US,D,20170213,000000,13.7,13.7,12.95,13,138488,0
+WK.US,D,20170214,000000,13.05,13.15,12.85,13.13,51529,0
+WK.US,D,20170215,000000,13,13.35,13,13.25,48107,0
+WK.US,D,20170216,000000,13.2,13.3,13,13.05,92177,0
+WK.US,D,20170217,000000,13.1,13.45,13.05,13.25,190071,0
+WK.US,D,20170221,000000,13.2,13.35,13,13.3,237947,0
+WK.US,D,20170222,000000,13.3,13.7,13.3,13.5,82764,0
+WK.US,D,20170223,000000,13.45,13.65,13.3,13.5,213494,0
+WK.US,D,20170224,000000,13.3,15,13.3,14.55,643411,0
+WK.US,D,20170227,000000,14.45,14.95,14.3,14.9,301699,0
+WK.US,D,20170228,000000,14.8,15,14.75,14.95,306813,0
+WK.US,D,20170301,000000,15,15.2,14.55,14.9,230386,0
+WK.US,D,20170302,000000,14.85,14.975,14.5,14.55,274700,0
+WK.US,D,20170303,000000,14.45,14.7,14.4,14.7,288052,0
+WK.US,D,20170306,000000,14.6,15.1,14.4,14.95,239252,0
+WK.US,D,20170307,000000,14.95,15.4,14.8,15.25,316717,0
+WK.US,D,20170308,000000,15.35,15.5,15.1,15.2,242036,0
+WK.US,D,20170309,000000,15.15,15.3,14.95,15,120311,0
+WK.US,D,20170310,000000,15.1,15.4,14.9,15.15,188995,0
+WK.US,D,20170313,000000,15.15,15.2985,14.95,15.05,208676,0
+WK.US,D,20170314,000000,15,15.25,14.85,15.1,347347,0
+WK.US,D,20170315,000000,15.1,15.6,15,15.45,155724,0
+WK.US,D,20170316,000000,15.5,15.7,15.45,15.6,256036,0
+WK.US,D,20170317,000000,15.5,16.05,15.45,16,284430,0
+WK.US,D,20170320,000000,15.9,16.2,15.9,16.05,141938,0
+WK.US,D,20170321,000000,16.15,16.2,15.25,15.25,154766,0
+WK.US,D,20170322,000000,15.3,15.5,14.85,15.1,131939,0
+WK.US,D,20170323,000000,15.1,15.6,15.05,15.15,123741,0
+WK.US,D,20170324,000000,15.2,15.35,15.05,15.1,131469,0
+WK.US,D,20170327,000000,15.05,15.7,14.95,15.65,121981,0
+WK.US,D,20170328,000000,15.55,15.7,15.45,15.55,101677,0
+WK.US,D,20170329,000000,15.5,15.85,15.5,15.8,62250,0
+WK.US,D,20170330,000000,15.75,15.8,15.35,15.55,85123,0
+WK.US,D,20170331,000000,15.55,15.9,15.5,15.65,114433,0
+WK.US,D,20170403,000000,15.7,15.75,15.4,15.7,134171,0
+WK.US,D,20170404,000000,15.75,15.8,15.55,15.75,80171,0
+WK.US,D,20170405,000000,15.75,16,15.5,15.65,82861,0
+WK.US,D,20170406,000000,15.65,16,15.45,16,103520,0
+WK.US,D,20170407,000000,15.9,16.1,15.8,16,81337,0
+WK.US,D,20170410,000000,16,16,15.8,16,71194,0
+WK.US,D,20170411,000000,15.95,16.3,15.95,16.15,97110,0
+WK.US,D,20170412,000000,16.1,16.3,15.9,16.15,83142,0
+WK.US,D,20170413,000000,16.1,16.35,16,16.05,109008,0
+WK.US,D,20170417,000000,16.15,16.35,16,16.15,111094,0
+WK.US,D,20170418,000000,16.1,16.35,16.1,16.3,72106,0
+WK.US,D,20170419,000000,16.35,16.8,16.25,16.7,96562,0
+WK.US,D,20170420,000000,16.75,16.95,16.669,16.75,77637,0
+WK.US,D,20170421,000000,16.7,16.9,16.5,16.5,58397,0
+WK.US,D,20170424,000000,16.75,16.9,16.6,16.85,66986,0
+WK.US,D,20170425,000000,16.9,17.15,16.65,16.8,92469,0
+WK.US,D,20170426,000000,16.8,17.15,16.75,16.9,83610,0
+WK.US,D,20170427,000000,17,17,16.65,16.7,106737,0
+WK.US,D,20170428,000000,16.75,16.95,16.4,16.8,101474,0
+WK.US,D,20170501,000000,16.75,17.05,16.6,17,152340,0
+WK.US,D,20170502,000000,16.95,17.1,16.7,16.9,134446,0
+WK.US,D,20170503,000000,16.8,16.9,16.6,16.65,77539,0
+WK.US,D,20170504,000000,16.75,17.05,16.65,17.05,133256,0
+WK.US,D,20170505,000000,17.1,18.35,17.1,17.95,255838,0
+WK.US,D,20170508,000000,17.85,18.25,17.651,18.05,323634,0
+WK.US,D,20170509,000000,18,18.05,17.575,17.75,168043,0
+WK.US,D,20170510,000000,17.65,17.65,17.25,17.4,167669,0
+WK.US,D,20170511,000000,17.3,17.55,17.2,17.3,139136,0
+WK.US,D,20170512,000000,17.3,17.8,17.2,17.7,175021,0
+WK.US,D,20170515,000000,17.65,18.2,17.65,18.1,202070,0
+WK.US,D,20170516,000000,18.1,18.2,17.8,18.2,215674,0
+WK.US,D,20170517,000000,17.95,18.05,17.45,17.45,89063,0
+WK.US,D,20170518,000000,17.4,17.8,17.2,17.35,136605,0
+WK.US,D,20170519,000000,17.4,17.65,17.2,17.3,243309,0
+WK.US,D,20170522,000000,17.4,18,17.4,17.95,102170,0
+WK.US,D,20170523,000000,18.05,18.2,17.9,18.2,71417,0
+WK.US,D,20170524,000000,18.15,18.2,17.7715,18,102926,0
+WK.US,D,20170525,000000,18.1,18.45,18,18.25,254991,0
+WK.US,D,20170526,000000,18.25,18.4,18.2,18.3,100984,0
+WK.US,D,20170530,000000,18.25,18.35,18.05,18.15,253946,0
+WK.US,D,20170531,000000,18.15,18.25,18,18.2,69539,0
+WK.US,D,20170601,000000,18.2,18.6,18,18.55,181988,0
+WK.US,D,20170602,000000,18.6,18.9,18.55,18.75,401328,0
+WK.US,D,20170605,000000,18.75,18.9,18.7,18.9,101302,0
+WK.US,D,20170606,000000,18.85,18.9,18.4,18.7,89489,0
+WK.US,D,20170607,000000,18.7,18.75,18.35,18.45,69448,0
+WK.US,D,20170608,000000,18.45,18.6,18.2,18.6,98183,0
+WK.US,D,20170609,000000,18.65,18.75,17.75,17.95,106956,0
+WK.US,D,20170612,000000,17.85,18.25,17.4,18.15,128998,0
+WK.US,D,20170613,000000,18.1,18.7,18.1,18.7,98804,0
+WK.US,D,20170614,000000,18.7,18.9,18.55,18.75,104680,0
+WK.US,D,20170615,000000,18.5,18.95,18.5,18.95,133254,0
+WK.US,D,20170616,000000,18.6,19.1,18.6,19.05,145914,0
+WK.US,D,20170619,000000,19.05,19.15,18.9,19,216674,0
+WK.US,D,20170620,000000,19.05,19.1,18.55,18.8,147967,0
+WK.US,D,20170621,000000,18.85,19.1,18.7,18.95,171096,0
+WK.US,D,20170622,000000,19,19.25,18.85,19.1,469226,0
+WK.US,D,20170623,000000,19,19.85,18.9,19.45,492324,0
+WK.US,D,20170626,000000,19.6,19.8,19.4,19.45,128899,0
+WK.US,D,20170627,000000,19.75,20.15,19.35,19.35,216887,0
+WK.US,D,20170628,000000,19.45,19.5,19.2,19.2,126668,0
+WK.US,D,20170629,000000,19.2,19.4,18.45,19,124127,0
+WK.US,D,20170630,000000,18.95,19.301,18.85,19.05,94799,0
+WK.US,D,20170703,000000,19.15,19.2,18.45,18.6,55162,0
+WK.US,D,20170705,000000,18.7,18.85,18.45,18.85,166404,0
+WK.US,D,20170706,000000,18.7,18.95,18.5,18.9,145385,0
+WK.US,D,20170707,000000,19,19.3,18.95,19.2,48832,0
+WK.US,D,20170710,000000,19.15,19.6,18.95,19.5,105252,0
+WK.US,D,20170711,000000,19.5,19.9,19.5,19.65,130762,0
+WK.US,D,20170712,000000,19.8,20.2,19.8,20.05,119863,0
+WK.US,D,20170713,000000,20.1,20.2,20.05,20.2,75373,0
+WK.US,D,20170714,000000,20.2,20.2,19.7,19.95,107111,0
+WK.US,D,20170717,000000,19.95,20.3,19.95,20.15,91051,0
+WK.US,D,20170718,000000,20.1,20.3,19.95,20.3,184969,0
+WK.US,D,20170719,000000,20.4,20.95,19.53,20.8,506898,0
+WK.US,D,20170720,000000,20.85,20.85,20.15,20.3,81554,0
+WK.US,D,20170721,000000,20.25,20.25,20,20.05,68753,0
+WK.US,D,20170724,000000,20.05,20.25,19.9,20.15,60712,0
+WK.US,D,20170725,000000,20.2,20.475,20.05,20.2,88149,0
+WK.US,D,20170726,000000,20.3,20.4608,20.2,20.3,37564,0
+WK.US,D,20170727,000000,20.4,20.5,19.5,19.75,80848,0
+WK.US,D,20170728,000000,19.6,19.9,19.6,19.8,46728,0
+WK.US,D,20170731,000000,19.6,19.75,19.35,19.6,59348,0
+WK.US,D,20170801,000000,19.65,19.8,19.5,19.75,57185,0
+WK.US,D,20170802,000000,19.85,19.85,19,19.15,72749,0
+WK.US,D,20170803,000000,19.1,19.2937,18.879,19.1,69826,0
+WK.US,D,20170804,000000,19.2,20.1,19.2,20,175786,0
+WK.US,D,20170807,000000,20,20,19.3,19.45,57085,0
+WK.US,D,20170808,000000,19.3,19.6,19.1,19.35,85621,0
+WK.US,D,20170809,000000,18.95,19.2,18.95,19.1,104655,0
+WK.US,D,20170810,000000,19,19.15,18.6,19,101747,0
+WK.US,D,20170811,000000,18.8,19.5,18.35,19.25,114806,0
+WK.US,D,20170814,000000,19.4,20,19.4,19.75,90469,0
+WK.US,D,20170815,000000,19.75,19.85,19.5,19.5,85210,0
+WK.US,D,20170816,000000,19.6,19.75,19.5,19.7,93694,0
+WK.US,D,20170817,000000,19.75,20.05,19.5,19.55,191107,0
+WK.US,D,20170818,000000,19.5,20.05,19.5,19.9,97564,0
+WK.US,D,20170821,000000,19.85,19.9,19.55,19.6,61831,0
+WK.US,D,20170822,000000,19.65,20,19.65,19.85,46387,0
+WK.US,D,20170823,000000,19.75,19.85,19.55,19.65,40116,0
+WK.US,D,20170824,000000,19.5,19.75,19.45,19.65,52786,0
+WK.US,D,20170825,000000,19.75,19.9,19.5,19.75,64724,0
+WK.US,D,20170828,000000,19.75,19.95,19.6,19.85,88365,0
+WK.US,D,20170829,000000,19.7,19.95,19.55,19.9,42690,0
+WK.US,D,20170830,000000,19.85,20.05,19.75,20,149287,0
+WK.US,D,20170831,000000,20,20.2,19.9,20.2,160509,0
+WK.US,D,20170901,000000,20.15,20.25,19.65,19.8,76593,0
+WK.US,D,20170905,000000,19.75,20,19.6501,19.9,71905,0
+WK.US,D,20170906,000000,19.85,19.975,19.65,19.75,68750,0
+WK.US,D,20170907,000000,19.75,20.05,19.6,19.85,91646,0
+WK.US,D,20170908,000000,19.8,20,19.6,19.7,45624,0
+WK.US,D,20170911,000000,19.8,20.2,19.8,19.9,54994,0
+WK.US,D,20170912,000000,19.95,20,19.602,19.8,38477,0
+WK.US,D,20170913,000000,19.7,19.85,19.5,19.7,72225,0
+WK.US,D,20170914,000000,19.6,19.8,19.35,19.75,54673,0
+WK.US,D,20170915,000000,19.8,19.8,19.537,19.55,166033,0
+WK.US,D,20170918,000000,19.55,20,19.45,19.9,84168,0
+WK.US,D,20170919,000000,19.95,19.95,19.6,19.85,164365,0
+WK.US,D,20170920,000000,19.9,20.3,19.825,19.95,194910,0
+WK.US,D,20170921,000000,20,20.2,19.895,20.15,123419,0
+WK.US,D,20170922,000000,20.05,20.3,20.05,20.2,100039,0
+WK.US,D,20170925,000000,20.2,20.3,19.47,20,126223,0
+WK.US,D,20170926,000000,20,20.2,19.7,20.05,117112,0
+WK.US,D,20170927,000000,20.2,20.95,19.975,20.9,171940,0
+WK.US,D,20170928,000000,20.9,20.95,20.5,20.9,113272,0
+WK.US,D,20170929,000000,20.85,21.05,20.85,20.85,208495,0
+WK.US,D,20171002,000000,20.95,21.35,20.9,21.25,164919,0
+WK.US,D,20171003,000000,21.3,21.85,21.15,21.8,177106,0
+WK.US,D,20171004,000000,21.85,22.15,21.75,22,178123,0
+WK.US,D,20171005,000000,22,22.1,21.8,21.95,144914,0
+WK.US,D,20171006,000000,21.8,22.15,21.8,22.1,80511,0
+WK.US,D,20171009,000000,22.15,22.2,21.8,22.05,119914,0
+WK.US,D,20171010,000000,22.1,22.5,22.05,22.45,158631,0
+WK.US,D,20171011,000000,22.45,22.7,22.25,22.35,107332,0
+WK.US,D,20171012,000000,22.25,22.5,22.2,22.4,102803,0
+WK.US,D,20171013,000000,22.5,22.5,22.1,22.35,107099,0
+WK.US,D,20171016,000000,22.35,22.55,22.05,22.3,79734,0
+WK.US,D,20171017,000000,22.35,22.45,22.1,22.2,93499,0
+WK.US,D,20171018,000000,22.35,22.5,22.15,22.4,120359,0
+WK.US,D,20171019,000000,22.2,22.4,21.975,22.15,100084,0
+WK.US,D,20171020,000000,22.4,22.7,21.95,22.25,214658,0
+WK.US,D,20171023,000000,22.4,22.4,22.1,22.2,108263,0
+WK.US,D,20171024,000000,22.2,22.4,22,22.15,155468,0
+WK.US,D,20171025,000000,22.05,22.35,21.9,22.2,77371,0
+WK.US,D,20171026,000000,22.2,22.35,22.05,22.15,62259,0
+WK.US,D,20171027,000000,22.25,22.3,22.05,22.3,108445,0
+WK.US,D,20171030,000000,22.3,22.3,21.75,21.95,67902,0
+WK.US,D,20171031,000000,21.95,22.5,21.95,22.35,195910,0
+WK.US,D,20171101,000000,22.4,22.65,22.2,22.55,116913,0
+WK.US,D,20171102,000000,22.5,22.65,22.15,22.55,117491,0
+WK.US,D,20171103,000000,22.45,22.95,22.35,22.9,128037,0
+WK.US,D,20171106,000000,22.9,23,22.6,22.85,118509,0
+WK.US,D,20171107,000000,22.75,22.9,22.3,22.6,147475,0
+WK.US,D,20171108,000000,22.95,23.7,22.6,22.85,252955,0
+WK.US,D,20171109,000000,22.7,22.85,22.2,22.45,241617,0
+WK.US,D,20171110,000000,22.25,22.45,22.15,22.35,174834,0
+WK.US,D,20171113,000000,22.2,22.2,21.95,22.05,177095,0
+WK.US,D,20171114,000000,22.05,22.45,21.85,22.25,109004,0
+WK.US,D,20171115,000000,22,22.15,21.7,21.9,163294,0
+WK.US,D,20171116,000000,21.95,22.35,21.7,22.15,173009,0
+WK.US,D,20171117,000000,22.05,22.5,21.85,22.1,139368,0
+WK.US,D,20171120,000000,22.15,22.35,22.1,22.3,172326,0
+WK.US,D,20171121,000000,22.35,22.55,22.25,22.5,216129,0
+WK.US,D,20171122,000000,22.45,22.6,22.25,22.5,121964,0
+WK.US,D,20171124,000000,22.5,22.95,22.45,22.8,103029,0
+WK.US,D,20171127,000000,22.7,23.05,22.7,22.85,209329,0
+WK.US,D,20171128,000000,22.95,22.95,22.65,22.9,198132,0
+WK.US,D,20171129,000000,22.95,22.95,21.9,22.1,213631,0
+WK.US,D,20171130,000000,22.25,22.3,21.55,21.75,209735,0
+WK.US,D,20171201,000000,21.55,21.85,21.3,21.8,215566,0
+WK.US,D,20171204,000000,22.1,22.1,20.6,20.65,292999,0
+WK.US,D,20171205,000000,20.7,21.15,20.6,20.8,133219,0
+WK.US,D,20171206,000000,20.75,21,20.6,20.85,140120,0
+WK.US,D,20171207,000000,20.9,21.5,20.9,21.4,158596,0
+WK.US,D,20171208,000000,21.45,21.6,21.1,21.25,119900,0
+WK.US,D,20171211,000000,21.2,21.35,21.1,21.3,150882,0
+WK.US,D,20171212,000000,21.25,21.45,21,21.05,134674,0
+WK.US,D,20171213,000000,21.05,21.5,21.05,21.2,105601,0
+WK.US,D,20171214,000000,21.3,21.3,20.65,20.9,164004,0
+WK.US,D,20171215,000000,20.8,21.7,20.75,21.6,308684,0
+WK.US,D,20171218,000000,21.8,22.05,21.65,21.9,160081,0
+WK.US,D,20171219,000000,21.9,22.1,21.6,21.7,77043,0
+WK.US,D,20171220,000000,21.7,21.7,21.2,21.45,108127,0
+WK.US,D,20171221,000000,21.45,21.9,21.45,21.8,123265,0
+WK.US,D,20171222,000000,21.75,21.75,21.4,21.55,126635,0
+WK.US,D,20171226,000000,21.45,22,21.3,21.65,91423,0
+WK.US,D,20171227,000000,21.6,21.65,21.225,21.4,70594,0
+WK.US,D,20171228,000000,21.45,21.55,21.25,21.3,50868,0
+WK.US,D,20171229,000000,21.3,21.65,21.15,21.4,164895,0
+WK.US,D,20180102,000000,21.5,21.75,21.2,21.25,173404,0
+WK.US,D,20180103,000000,21.2,21.55,21.05,21.2,141403,0
+WK.US,D,20180104,000000,21.3,21.7,21.1,21.45,100694,0
+WK.US,D,20180105,000000,21.5,21.55,21.2,21.35,77933,0
+WK.US,D,20180108,000000,21.3,21.5,21.15,21.4,100355,0
+WK.US,D,20180109,000000,21.45,21.5971,21.275,21.4,77867,0
+WK.US,D,20180110,000000,21.25,21.45,21.2,21.45,115868,0
+WK.US,D,20180111,000000,21.4,22,21.4,21.95,94184,0
+WK.US,D,20180112,000000,21.85,22.1,21.6,21.8,110839,0
+WK.US,D,20180116,000000,21.65,22,21.5,21.85,207490,0
+WK.US,D,20180117,000000,21.95,22,21.6,21.75,124868,0
+WK.US,D,20180118,000000,21.65,22,21.5,21.75,117916,0
+WK.US,D,20180119,000000,21.75,22.1,21.65,22.1,139552,0
+WK.US,D,20180122,000000,22.05,22.2,21.8,22.1,193994,0
+WK.US,D,20180123,000000,22.05,22.15,21.9,21.95,102875,0
+WK.US,D,20180124,000000,22,22.15,21.65,21.95,130900,0
+WK.US,D,20180125,000000,22.05,22.1,21.8,21.9,86360,0
+WK.US,D,20180126,000000,22.05,22.3,22.0034,22.15,79109,0
+WK.US,D,20180129,000000,22.05,22.45,21.95,22.2,110726,0
+WK.US,D,20180130,000000,22,22.3,21.9,22.05,89472,0
+WK.US,D,20180131,000000,22.2,22.35,22.1,22.3,66336,0
+WK.US,D,20180201,000000,22.1,22.4,22.1,22.25,82479,0
+WK.US,D,20180202,000000,22,22.4,21.9,22.3,141784,0
+WK.US,D,20180205,000000,22.15,22.3,21.9,22.05,172126,0
+WK.US,D,20180206,000000,21.75,22.5,21.724,22.4,198945,0
+WK.US,D,20180207,000000,22.4,23.15,22.35,23.05,276585,0
+WK.US,D,20180208,000000,23.05,23.2,22.5,22.9,258581,0
+WK.US,D,20180209,000000,23.1,23.65,22.8,23.5,237773,0
+WK.US,D,20180212,000000,23.6,24.55,23.45,24.5,271276,0
+WK.US,D,20180213,000000,24.4,24.65,24.15,24.55,155591,0
+WK.US,D,20180214,000000,24.3,24.65,24.3,24.55,200134,0
+WK.US,D,20180215,000000,24.65,25.7,24.4,25.5,193853,0
+WK.US,D,20180216,000000,25.45,26.2,25.45,25.8,481769,0
+WK.US,D,20180220,000000,25.75,26.6,25.75,26.2,313827,0
+WK.US,D,20180221,000000,26.25,26.75,26.15,26.2,179905,0
+WK.US,D,20180222,000000,26.3,26.75,26.05,26.05,287070,0
+WK.US,D,20180223,000000,20.85,22.5,20.5,22.2,2008114,0
+WK.US,D,20180226,000000,22.2,22.2,21.2,21.65,598913,0
+WK.US,D,20180227,000000,21.5,22.95,21.5,22.9,651191,0
+WK.US,D,20180228,000000,22.9,23.45,22.5868,22.75,595721,0
+WK.US,D,20180301,000000,22.8,22.95,22.1,22.8,346985,0
+WK.US,D,20180302,000000,22.7,23.25,22.4,23.15,228364,0
+WK.US,D,20180305,000000,23.05,23.3,22.8314,23.1,206437,0
+WK.US,D,20180306,000000,23.1,23.25,22.85,23.1,197253,0
+WK.US,D,20180307,000000,23,23.85,22.95,23.75,381955,0
+WK.US,D,20180308,000000,23.9,24,23.3,23.45,213782,0
+WK.US,D,20180309,000000,23.7,23.7,23.25,23.4,140886,0
+WK.US,D,20180312,000000,23.45,23.8,23.3,23.5,161405,0
+WK.US,D,20180313,000000,23.6,23.75,23.3,23.55,240097,0
+WK.US,D,20180314,000000,23.55,23.85,23.3,23.6,387652,0
+WK.US,D,20180315,000000,23.6,23.8,23.35,23.75,437581,0
+WK.US,D,20180316,000000,23.85,24.15,23.7,24.05,194338,0
+WK.US,D,20180319,000000,24.05,24.05,23.65,23.85,124320,0
+WK.US,D,20180320,000000,24.15,24.25,23.85,23.95,128437,0
+WK.US,D,20180321,000000,23.9,24.3,23.75,24.2,193194,0
+WK.US,D,20180322,000000,24.15,24.35,23.85,23.85,185573,0
+WK.US,D,20180323,000000,23.9,24.2,23.3,23.35,184277,0
+WK.US,D,20180326,000000,23.5,23.7,22.825,23.45,379429,0
+WK.US,D,20180327,000000,23.45,23.85,23.3,23.45,290243,0
+WK.US,D,20180328,000000,23.45,23.6,22.95,23.1,206873,0
+WK.US,D,20180329,000000,23.1,23.95,23.05,23.7,121442,0
+WK.US,D,20180402,000000,23.5,23.85,23.425,23.55,171120,0
+WK.US,D,20180403,000000,23.75,23.85,23.45,23.55,168818,0
+WK.US,D,20180404,000000,23.35,24.35,23.25,24.2,133054,0
+WK.US,D,20180405,000000,24.35,24.65,24.275,24.4,84612,0
+WK.US,D,20180406,000000,24.15,24.5,24.05,24.2,131808,0
+WK.US,D,20180409,000000,24.4,24.6,24.1,24.1,104281,0
+WK.US,D,20180410,000000,24.3,24.55,24.15,24.4,104753,0
+WK.US,D,20180411,000000,24.3,24.7,24.3,24.4,68624,0
+WK.US,D,20180412,000000,24.55,24.85,24.4,24.7,98459,0
+WK.US,D,20180413,000000,24.75,24.75,24.3,24.4,116223,0
+WK.US,D,20180416,000000,24.55,24.7,24.35,24.45,287783,0
+WK.US,D,20180417,000000,24.6,24.9,24.4,24.65,262194,0
+WK.US,D,20180418,000000,24.7,25.3,24.6,25.05,262776,0
+WK.US,D,20180419,000000,24.95,25.2,24.6,24.7,125493,0
+WK.US,D,20180420,000000,24.6,24.95,23.7,24,197270,0
+WK.US,D,20180423,000000,24.05,24.05,23.55,23.65,109515,0
+WK.US,D,20180424,000000,23.85,23.85,22.95,23.15,159828,0
+WK.US,D,20180425,000000,23.15,23.15,22.65,22.75,124451,0
+WK.US,D,20180426,000000,22.9,23.05,22.745,22.9,146117,0
+WK.US,D,20180427,000000,23.05,23.1,22.3,22.4,111865,0
+WK.US,D,20180430,000000,22.4,22.9,22.25,22.5,206156,0
+WK.US,D,20180501,000000,22.4,22.45,22,22.35,146765,0
+WK.US,D,20180502,000000,22.4,23.325,22.4,23.05,309160,0
+WK.US,D,20180503,000000,24.24,25.95,22.75,25.7,434995,0
+WK.US,D,20180504,000000,25.45,26.45,25.3,26.2,353681,0
+WK.US,D,20180507,000000,26.15,27.6,26.15,26.85,356046,0
+WK.US,D,20180508,000000,26.75,27.4,26.5,26.95,317533,0
+WK.US,D,20180509,000000,26.95,27.6,26.95,27.35,207419,0
+WK.US,D,20180510,000000,27.4,27.55,27,27.3,231546,0
+WK.US,D,20180511,000000,27.15,27.6,26.85,26.9,197575,0
+WK.US,D,20180514,000000,27,27.1,26.4,26.4,144900,0
+WK.US,D,20180515,000000,26.2,26.5,25.975,26.05,134969,0
+WK.US,D,20180516,000000,26.1,26.2,25.8,25.85,145546,0
+WK.US,D,20180517,000000,25.7,25.85,25.3,25.65,323886,0
+WK.US,D,20180518,000000,25.6,26,25.6,25.95,273188,0
+WK.US,D,20180521,000000,26.1,26.4,25.35,25.5,130560,0
+WK.US,D,20180522,000000,25.2,25.65,25.1,25.2,132373,0
+WK.US,D,20180523,000000,25.15,25.45,25,25.25,143599,0
+WK.US,D,20180524,000000,25.45,26.55,25.35,25.8,300843,0
+WK.US,D,20180525,000000,25.8,26,25.6,25.8,103886,0
+WK.US,D,20180529,000000,25.8,25.85,25.55,25.75,116662,0
+WK.US,D,20180530,000000,25.85,26.55,25.85,26,89876,0
+WK.US,D,20180531,000000,26.05,26.3,25.75,26,113574,0
+WK.US,D,20180601,000000,26.1,26.3,25.8,26.2,112993,0
+WK.US,D,20180604,000000,26.2,26.6,25.95,26.5,278076,0
+WK.US,D,20180605,000000,26.5,27,26.35,26.8,200633,0
+WK.US,D,20180606,000000,26.7,27,26.5,27,184148,0
+WK.US,D,20180607,000000,27,27,26,26.5,123930,0
+WK.US,D,20180608,000000,26.35,26.55,26.2,26.2,87397,0
+WK.US,D,20180611,000000,26.25,26.55,26.2,26.3,86044,0
+WK.US,D,20180612,000000,26,26.4,25.55,26.35,236786,0
+WK.US,D,20180613,000000,26.5,26.9,25.65,26,186249,0
+WK.US,D,20180614,000000,26.15,26.4,25.85,25.95,143160,0
+WK.US,D,20180615,000000,25.9,26.15,25.6,25.6,164810,0
+WK.US,D,20180618,000000,25.5,26.4,25.425,26.05,200350,0
+WK.US,D,20180619,000000,26.15,26.25,25.65,25.85,107958,0
+WK.US,D,20180620,000000,26.05,26.2,25.75,25.85,101667,0
+WK.US,D,20180621,000000,25.95,25.95,25.25,25.35,77988,0
+WK.US,D,20180622,000000,25.35,25.35,24.35,24.75,411195,0
+WK.US,D,20180625,000000,24.5,24.575,23.95,24.45,161494,0
+WK.US,D,20180626,000000,24.45,25.3,24.4,25.05,132290,0
+WK.US,D,20180627,000000,25.1,25.1,24.15,24.3,134687,0
+WK.US,D,20180628,000000,24.3,24.9,24.101,24.8,89480,0
+WK.US,D,20180629,000000,24.85,25,24.35,24.4,114514,0
+WK.US,D,20180702,000000,24.25,24.85,24.25,24.7,79431,0
+WK.US,D,20180703,000000,24.85,24.9,24.55,24.85,41366,0
+WK.US,D,20180705,000000,24.8,25.4,24.7,25.15,129478,0
+WK.US,D,20180706,000000,25.2,25.375,24.9,25.15,65110,0
+WK.US,D,20180709,000000,25.15,25.25,24.75,24.8,99433,0
+WK.US,D,20180710,000000,24.85,25.05,24.4,24.4,81307,0
+WK.US,D,20180711,000000,24.3,24.7,24.3,24.55,61204,0
+WK.US,D,20180712,000000,24.7,25.1,24.7,25.05,46123,0
+WK.US,D,20180713,000000,25,25.15,24.7,24.75,29967,0
+WK.US,D,20180716,000000,24.6,25.05,24.35,25.05,98947,0
+WK.US,D,20180717,000000,24.85,25.55,24.85,25.5,88436,0
+WK.US,D,20180718,000000,25.5,25.5,25.05,25.25,73854,0
+WK.US,D,20180719,000000,25.2,25.8,25.05,25.65,154924,0
+WK.US,D,20180720,000000,25.65,25.9,25.4,25.55,116365,0
+WK.US,D,20180723,000000,25.4,26,25.25,25.95,102136,0
+WK.US,D,20180724,000000,26,26,25.45,25.75,137282,0
+WK.US,D,20180725,000000,25.75,26.4,25.75,26.35,133545,0
+WK.US,D,20180726,000000,26.25,26.5,26.25,26.4,101526,0
+WK.US,D,20180727,000000,26.45,26.5,26.1,26.15,167453,0
+WK.US,D,20180730,000000,26.1,26.2,25,25.15,167655,0
+WK.US,D,20180731,000000,25.25,25.55,24.75,25.25,72988,0
+WK.US,D,20180801,000000,25.2,25.65,25.2,25.55,64678,0
+WK.US,D,20180802,000000,25.45,26.25,25.425,26.15,89420,0
+WK.US,D,20180803,000000,26.15,26.15,25.3,25.3,60155,0
+WK.US,D,20180806,000000,25.25,25.5,25.1,25.4,85654,0
+WK.US,D,20180807,000000,25.55,25.6,25.3,25.5,99977,0
+WK.US,D,20180808,000000,27.15,31.3846,26.5,29.75,991647,0
+WK.US,D,20180809,000000,29.75,31.3535,29.745,30.15,333002,0
+WK.US,D,20180810,000000,29.9,30.45,29.9,30.15,217162,0
+WK.US,D,20180813,000000,30.05,30.5,30.05,30.25,187890,0
+WK.US,D,20180814,000000,30.3,31.15,30.1501,31.1,306913,0
+WK.US,D,20180815,000000,31.15,32.25,30.6,31.35,267440,0
+WK.US,D,20180816,000000,31.4,31.95,30.95,31.1,174263,0
+WK.US,D,20180817,000000,31.05,31.2,30.5,30.7,222028,0
+WK.US,D,20180820,000000,30.65,31.15,30.35,31,212025,0
+WK.US,D,20180821,000000,30.95,31.35,30.8,31.05,306143,0
+WK.US,D,20180822,000000,31.05,31.15,30.6,30.9,199099,0
+WK.US,D,20180823,000000,30.9,32.25,30.9,31.85,251014,0
+WK.US,D,20180824,000000,31.8,33.4,31.8,33.3,151209,0
+WK.US,D,20180827,000000,33.4,33.6,32.85,33.25,128890,0
+WK.US,D,20180828,000000,33.25,33.75,33,33.45,150308,0
+WK.US,D,20180829,000000,33.95,36.452,33.8,35.65,1308689,0
+WK.US,D,20180830,000000,35.7,36.5,35.3,36.3,342560,0
+WK.US,D,20180831,000000,36,36.95,35.8,36.85,219526,0
+WK.US,D,20180904,000000,36.8,38.05,36.7517,38,286717,0
+WK.US,D,20180905,000000,37.7,38.35,36.45,37.75,300627,0
+WK.US,D,20180906,000000,38.3,38.45,37.1501,38.3,207196,0
+WK.US,D,20180907,000000,37.9,38.25,37.6,38,240767,0
+WK.US,D,20180910,000000,38.1,38.1,37.3,38,275914,0
+WK.US,D,20180911,000000,38,39.15,37.75,39.1,292801,0
+WK.US,D,20180912,000000,39.15,40.15,38.7,40,235322,0
+WK.US,D,20180913,000000,40,40.65,38.2,38.6,292414,0
+WK.US,D,20180914,000000,38.55,39.55,37.95,38.45,431838,0
+WK.US,D,20180917,000000,38.4,38.65,37.35,37.85,145877,0
+WK.US,D,20180918,000000,34.35,36.55,31.65,35.9,989612,0
+WK.US,D,20180919,000000,35.65,36.3,34.55,35,231378,0
+WK.US,D,20180920,000000,35,35.3832,34.9,35,165593,0
+WK.US,D,20180921,000000,35.35,36.75,35.2,36.6,496649,0
+WK.US,D,20180924,000000,36.7,37.45,36.2,37.25,192717,0
+WK.US,D,20180925,000000,38.95,39.85,38.6,39.3,381261,0
+WK.US,D,20180926,000000,40,40.15,38.5,39.05,443209,0
+WK.US,D,20180927,000000,39.25,40.15,39.1,39.5,181487,0
+WK.US,D,20180928,000000,39.3,39.95,38.5,39.5,263365,0
+WK.US,D,20181001,000000,39.48,40.205,39.22,40.01,585019,0
+WK.US,D,20181002,000000,40.25,40.25,37.58,37.91,356664,0
+WK.US,D,20181003,000000,38.14,39.04,37.69,38.65,432742,0
+WK.US,D,20181004,000000,38.56,39.1,36.9,36.98,153716,0
+WK.US,D,20181005,000000,37.05,37.5388,36.06,36.82,169860,0
+WK.US,D,20181008,000000,36.58,36.64,35.2,35.45,225691,0
+WK.US,D,20181009,000000,35.28,35.79,34.47,34.8,184009,0
+WK.US,D,20181010,000000,34.76,34.78,33.02,33.55,325201,0
+WK.US,D,20181011,000000,33.39,34.5,33.05,33.84,269499,0
+WK.US,D,20181012,000000,34.09,35.15,33.94,34.43,147856,0
+WK.US,D,20181015,000000,34.28,34.8,33.5,34.3,182353,0
+WK.US,D,20181016,000000,34.65,35.4,34.33,35.34,145911,0
+WK.US,D,20181017,000000,35.21,35.21,33.89,34.32,213563,0
+WK.US,D,20181018,000000,34.08,34.32,33.425,33.93,228293,0
+WK.US,D,20181019,000000,34.02,34.72,33.52,33.84,358262,0
+WK.US,D,20181022,000000,33.83,34.08,32.95,33.01,153107,0
+WK.US,D,20181023,000000,32.47,33.3,31.65,33.03,190726,0
+WK.US,D,20181024,000000,33.04,33.39,32.4,32.52,372281,0
+WK.US,D,20181025,000000,32.71,33.47,32.09,33.27,203353,0
+WK.US,D,20181026,000000,32.79,33.525,31.85,33.02,171848,0
+WK.US,D,20181029,000000,33.5,33.9,32.71,32.99,297615,0
+WK.US,D,20181030,000000,32.87,33.9,32.6036,33.75,524175,0
+WK.US,D,20181031,000000,34.18,35.5,34.045,34.09,204886,0
+WK.US,D,20181101,000000,34.06,34.54,33.79,34.19,203720,0
+WK.US,D,20181102,000000,34.26,34.65,33.86,34.09,116083,0
+WK.US,D,20181105,000000,34.1,34.42,33.61,34.13,219906,0
+WK.US,D,20181106,000000,34,34.65,33.94,34.3,131583,0
+WK.US,D,20181107,000000,34.52,37.39,34.52,37.16,375334,0
+WK.US,D,20181108,000000,37.16,40.84,36.75,39.94,664225,0
+WK.US,D,20181109,000000,39.95,40,37.77,38.57,332804,0
+WK.US,D,20181112,000000,38.52,38.52,34.98,35.35,344207,0
+WK.US,D,20181113,000000,35.22,35.7796,34.08,34.21,246081,0
+WK.US,D,20181114,000000,34.66,36.14,34.3885,35.7,203838,0
+WK.US,D,20181115,000000,35.61,37,35.37,36.93,179079,0
+WK.US,D,20181116,000000,36.72,37.06,35.33,36.2,155594,0
+WK.US,D,20181119,000000,35.85,36.15,34.43,34.64,249253,0
+WK.US,D,20181120,000000,33.82,34.405,32.59,34.2,290374,0
+WK.US,D,20181121,000000,34.6,36.38,34.6,35.57,132045,0
+WK.US,D,20181123,000000,35.15,35.9,35.1,35.21,73984,0
+WK.US,D,20181126,000000,35.66,36.58,35.31,36.37,244064,0
+WK.US,D,20181127,000000,36,36.1821,35.15,35.33,87514,0
+WK.US,D,20181128,000000,35.7,36.38,35.34,36.28,195767,0
+WK.US,D,20181129,000000,36.04,36.88,35.91,36.39,116073,0
+WK.US,D,20181130,000000,36.4,37.43,36.35,37.41,205315,0
+WK.US,D,20181203,000000,37.59,37.86,36.09,36.58,142573,0
+WK.US,D,20181204,000000,36.4,37.04,34.84,35.01,181486,0
+WK.US,D,20181206,000000,34.31,35.83,34.01,35.69,142118,0
+WK.US,D,20181207,000000,35.47,35.89,34,34.26,124111,0
+WK.US,D,20181210,000000,34.22,35.03,34.22,34.68,176725,0
+WK.US,D,20181211,000000,35.07,35.405,34.51,35.24,187682,0
+WK.US,D,20181212,000000,35.69,37.44,35.625,36.86,174574,0
+WK.US,D,20181213,000000,36.96,37.61,35.02,35.58,165009,0
+WK.US,D,20181214,000000,35.15,36.3,34.95,35.1,111153,0
+WK.US,D,20181217,000000,34.86,35.575,34.1,34.68,193385,0
+WK.US,D,20181218,000000,35.06,35.87,34.89,35.28,163614,0
+WK.US,D,20181219,000000,35.2,36.17,35.19,35.86,268820,0
+WK.US,D,20181220,000000,35.76,35.99,33.005,33.3,637825,0
+WK.US,D,20181221,000000,33.29,33.6,31.93,32.39,452869,0
+WK.US,D,20181224,000000,32,32.9278,31.835,32.48,84058,0
+WK.US,D,20181226,000000,32.61,34.42,32.38,34.28,548430,0
+WK.US,D,20181227,000000,33.75,34.33,32.945,34.31,159883,0
+WK.US,D,20181228,000000,34.33,34.94,33.72,34.54,177796,0
+WK.US,D,20181231,000000,34.73,36.26,34.51,35.89,331044,0
+WK.US,D,20190102,000000,35.28,35.73,34.77,35.47,242581,0
+WK.US,D,20190103,000000,35.06,35.38,34.43,35.22,366381,0
+WK.US,D,20190104,000000,35.75,37.43,35.4308,36.68,215969,0
+WK.US,D,20190107,000000,36.77,38.17,36.59,37.52,331717,0
+WK.US,D,20190108,000000,38.05,38.59,37.47,38.29,285349,0
+WK.US,D,20190109,000000,38.37,38.97,37.97,38.55,218241,0
+WK.US,D,20190110,000000,38.28,38.79,37.8,38.54,190702,0
+WK.US,D,20190111,000000,38.22,38.68,37.74,37.81,177550,0
+WK.US,D,20190114,000000,37.47,37.47,36.55,37.18,136693,0
+WK.US,D,20190115,000000,36.92,37.54,36.52,37.3,106700,0
+WK.US,D,20190116,000000,37.2,37.64,36.65,37.26,149721,0
+WK.US,D,20190117,000000,37.06,37.96,36.0247,37.77,134309,0
+WK.US,D,20190118,000000,37.89,39.23,37.8295,38.22,207691,0
+WK.US,D,20190122,000000,37.88,38.51,37.275,38.09,177390,0
+WK.US,D,20190123,000000,38.14,39,38.14,38.87,159475,0
+WK.US,D,20190124,000000,38.67,39.76,38.54,39.59,233050,0
+WK.US,D,20190125,000000,39.63,40.26,39.12,39.17,275343,0
+WK.US,D,20190128,000000,38.75,39.09,38.27,38.58,142606,0
+WK.US,D,20190129,000000,38.59,38.79,37.21,38.58,329926,0
+WK.US,D,20190130,000000,38.91,39.82,38.645,39.49,148711,0
+WK.US,D,20190131,000000,39.71,41.91,39.71,41.9,608579,0
+WK.US,D,20190201,000000,41.81,42.74,41.31,41.86,400012,0
+WK.US,D,20190204,000000,42.17,43.33,41.86,42.18,417885,0
+WK.US,D,20190205,000000,42.4,43.175,42.1,42.5,192732,0
+WK.US,D,20190206,000000,42.56,42.74,41.93,42.33,256920,0
+WK.US,D,20190207,000000,41.78,42.85,41.0228,42.57,145992,0
+WK.US,D,20190208,000000,42.3,43.33,42.3,42.59,118434,0
+WK.US,D,20190211,000000,42.75,43.48,42.18,43.1,372924,0
+WK.US,D,20190212,000000,43.56,44.23,42.85,44.17,456794,0
+WK.US,D,20190213,000000,44.35,44.58,43.46,43.55,305800,0
+WK.US,D,20190214,000000,43.38,44.25,43.09,43.73,316798,0
+WK.US,D,20190215,000000,44,44.49,43.19,43.31,271226,0
+WK.US,D,20190219,000000,43.28,44.35,42.8825,43.78,334844,0
+WK.US,D,20190220,000000,43.66,44.715,43.5,44.24,441650,0
+WK.US,D,20190221,000000,45.35,49.44,45,47.83,985927,0
+WK.US,D,20190222,000000,48.02,49.74,47.52,49.42,412430,0
+WK.US,D,20190225,000000,49,49.5,47.74,48.45,987293,0
+WK.US,D,20190226,000000,48.17,49.34,47.97,48.82,527224,0
+WK.US,D,20190227,000000,48.76,49.7,48.35,49.64,289460,0
+WK.US,D,20190228,000000,49.38,49.76,49.16,49.45,414224,0
+WK.US,D,20190301,000000,49.63,49.63,47.59,49.34,651746,0
+WK.US,D,20190304,000000,49.34,49.43,47.605,48.86,384871,0
+WK.US,D,20190305,000000,48.86,48.92,48.1,48.24,219956,0
+WK.US,D,20190306,000000,48.04,48.56,47.2,47.52,207776,0
+WK.US,D,20190307,000000,47.6,48.91,47.55,47.9,223335,0
+WK.US,D,20190308,000000,47.47,48.59,47.4,48.2,156183,0
+WK.US,D,20190311,000000,48.27,50.29,48.27,50.08,449406,0
+WK.US,D,20190312,000000,50.23,51.14,49.815,50.38,243533,0
+WK.US,D,20190313,000000,50.58,51.36,50,50.31,353251,0
+WK.US,D,20190314,000000,50.32,50.52,49.17,49.53,485056,0
+WK.US,D,20190315,000000,49.81,49.81,47.92,48.57,584127,0
+WK.US,D,20190318,000000,48.58,49.33,48.06,48.38,293287,0
+WK.US,D,20190319,000000,48.69,49.41,47.6,49.21,319993,0
+WK.US,D,20190320,000000,49.23,49.54,48.05,48.96,310934,0
+WK.US,D,20190321,000000,48.5,49.83,48.39,49.5,400892,0
+WK.US,D,20190322,000000,49.28,49.435,46.87,47.13,319324,0
+WK.US,D,20190325,000000,46.86,48.23,46.6552,47.95,327358,0
+WK.US,D,20190326,000000,48.43,50,48.06,49.91,287532,0
+WK.US,D,20190327,000000,49.8,49.93,47.92,48.8,227667,0
+WK.US,D,20190328,000000,48.99,49.65,48.505,48.9,127748,0
+WK.US,D,20190329,000000,49.32,50.78,49.161,50.7,423326,0
+WK.US,D,20190401,000000,51.2,51.96,49.9,50.71,409992,0
+WK.US,D,20190402,000000,50.8,51.61,50.21,51.43,223994,0
+WK.US,D,20190403,000000,51.4,51.9899,51.09,51.4,284393,0
+WK.US,D,20190404,000000,51.42,51.42,49.1,50.67,243673,0
+WK.US,D,20190405,000000,50.83,51.56,50.41,51.17,473772,0
+WK.US,D,20190408,000000,50.84,51.11,49.8,50.51,144397,0
+WK.US,D,20190409,000000,50.2,51.565,50.2,51.4,262502,0
+WK.US,D,20190410,000000,51.55,52,50.83,51.79,224837,0
+WK.US,D,20190411,000000,51.87,52.59,51,52.55,167863,0
+WK.US,D,20190412,000000,52.95,53,51.45,51.75,384539,0
+WK.US,D,20190415,000000,51.75,52.76,51.53,52,120536,0
+WK.US,D,20190416,000000,52.2,52.38,51,51.38,162157,0
+WK.US,D,20190417,000000,51.57,51.8,49.87,50.37,302336,0
+WK.US,D,20190418,000000,50.02,50.45,48.569,49.35,230024,0
+WK.US,D,20190422,000000,49.18,50.01,49,49.91,139548,0
+WK.US,D,20190423,000000,49.94,51.525,49.94,51.28,219758,0
+WK.US,D,20190424,000000,51.3,51.755,50.96,51.09,260920,0
+WK.US,D,20190425,000000,51.06,51.84,50.15,50.96,195777,0
+WK.US,D,20190426,000000,50.91,52.63,50.7,52.31,200510,0
+WK.US,D,20190429,000000,52.62,52.82,52.06,52.26,235689,0
+WK.US,D,20190430,000000,52.03,53.36,52.03,53.14,306181,0
+WK.US,D,20190501,000000,53.2,53.5,52.055,52.45,251139,0
+WK.US,D,20190502,000000,52.3,55.31,52.005,52.81,393608,0
+WK.US,D,20190503,000000,53.6,55.26,52.82,54.88,344363,0
+WK.US,D,20190506,000000,53.59,54.36,52.76,53.08,388999,0
+WK.US,D,20190507,000000,52.72,53.46,51.81,52.41,184046,0
+WK.US,D,20190508,000000,52.07,53.34,51.81,52.47,274970,0
+WK.US,D,20190509,000000,51.97,54.47,50.16,54.41,465353,0
+WK.US,D,20190510,000000,54.45,55.76,53.715,55.56,406756,0
+WK.US,D,20190513,000000,54.43,54.8136,51.9266,51.97,278731,0
+WK.US,D,20190514,000000,52.325,54.435,52.325,53.88,526979,0
+WK.US,D,20190515,000000,54.26,54.315,53.22,54.05,587299,0
+WK.US,D,20190516,000000,54.41,56.08,54.11,54.71,818538,0
+WK.US,D,20190517,000000,54.11,55.34,53.845,54.26,266179,0
+WK.US,D,20190520,000000,53.78,54.05,52.86,53,541639,0
+WK.US,D,20190521,000000,53.66,55.18,53.25,54.86,383275,0
+WK.US,D,20190522,000000,54.6,55.91,54.6,55.26,343684,0
+WK.US,D,20190523,000000,54.6,54.6,53.2,53.47,256149,0
+WK.US,D,20190524,000000,53.93,54.82,53.29,53.9,267953,0
+WK.US,D,20190528,000000,54.26,56.55,53.75,56.35,546581,0
+WK.US,D,20190529,000000,55.65,55.99,54.35,54.61,463650,0
+WK.US,D,20190530,000000,54.88,56.63,54.8385,56.35,347790,0
+WK.US,D,20190531,000000,55.65,57.11,55.15,55.64,480653,0
+WK.US,D,20190603,000000,55.66,55.88,50.26,50.84,559111,0
+WK.US,D,20190604,000000,51.52,52.79,51.13,52.56,735397,0
+WK.US,D,20190605,000000,52.94,53.84,51.67,53.19,324472,0
+WK.US,D,20190606,000000,53.04,54.24,52.23,53.83,361896,0
+WK.US,D,20190607,000000,54.22,55.28,53.93,54.27,331913,0
+WK.US,D,20190610,000000,55.57,57.1,55.35,55.69,525259,0
+WK.US,D,20190611,000000,55.99,56.87,54.2,54.64,287337,0
+WK.US,D,20190612,000000,54.51,55.97,54.51,55.78,409931,0
+WK.US,D,20190613,000000,55.86,56,54.79,55.02,472639,0
+WK.US,D,20190614,000000,55.06,55.46,54.1901,54.79,166637,0
+WK.US,D,20190617,000000,55.13,57.47,55.13,56.99,379362,0
+WK.US,D,20190618,000000,57.5,58.125,55.73,55.87,347983,0
+WK.US,D,20190619,000000,56.09,57.31,55.85,57.05,432453,0
+WK.US,D,20190620,000000,57.75,58.69,57.35,57.9,439470,0
+WK.US,D,20190621,000000,58.11,58.11,56.22,56.54,885938,0
+WK.US,D,20190624,000000,56.59,57.11,55.19,56.12,482750,0
+WK.US,D,20190625,000000,56.13,56.58,55.13,55.69,450831,0
+WK.US,D,20190626,000000,56,56.55,55.07,55.5,300788,0
+WK.US,D,20190627,000000,55.63,57.4,55.63,57.31,231265,0
+WK.US,D,20190628,000000,57.53,58.65,57.27,58.09,1438939,0
+WK.US,D,20190701,000000,59.06,59.56,58.28,58.8,455857,0
+WK.US,D,20190702,000000,58.84,59.33,58.21,58.67,248104,0
+WK.US,D,20190703,000000,59,59.74,58.69,59.22,123523,0
+WK.US,D,20190705,000000,58.77,59.565,57.94,59.45,142369,0
+WK.US,D,20190708,000000,59.31,59.75,58.65,59.75,225472,0
+WK.US,D,20190709,000000,59.43,60.54,59.2134,60.53,184755,0
+WK.US,D,20190710,000000,60.93,61.57,60.42,60.92,241275,0
+WK.US,D,20190711,000000,61.25,61.47,60.42,61.22,228856,0
+WK.US,D,20190712,000000,61.37,61.76,60.47,60.75,201378,0
+WK.US,D,20190715,000000,60.56,60.7,59.63,60.04,289783,0
+WK.US,D,20190716,000000,59.89,60.23,58.49,58.73,244488,0
+WK.US,D,20190717,000000,58.71,59.51,58.59,58.61,342409,0
+WK.US,D,20190718,000000,58.49,58.84,58.13,58.75,232957,0
+WK.US,D,20190719,000000,58.88,59.38,57.5,57.51,147920,0
+WK.US,D,20190722,000000,57.42,58.64,57.35,57.42,158622,0
+WK.US,D,20190723,000000,57.8,57.8,56.15,57.5,182857,0
+WK.US,D,20190724,000000,57.32,59.31,57.165,59.21,140422,0
+WK.US,D,20190725,000000,59.04,59.88,58.21,59.56,183846,0
+WK.US,D,20190726,000000,60,61.235,59.72,60.46,207292,0
+WK.US,D,20190729,000000,60.47,60.66,57.86,58.26,237320,0
+WK.US,D,20190730,000000,58.07,59.39,58,58.74,383505,0
+WK.US,D,20190731,000000,58.74,58.865,56.88,57.49,267805,0
+WK.US,D,20190801,000000,57.53,59.69,57.53,58.2,184908,0
+WK.US,D,20190802,000000,57.72,58.08,56.93,57.72,157020,0
+WK.US,D,20190805,000000,56.5,56.74,55.12,56.01,301070,0
+WK.US,D,20190806,000000,56.51,57.495,55.04,55.21,370448,0
+WK.US,D,20190807,000000,57.52,62.75,57.32,62.28,736904,0
+WK.US,D,20190808,000000,63.05,63.24,60.6429,63.05,392283,0
+WK.US,D,20190809,000000,63.04,64.115,62.95,63.04,301425,0
+WK.US,D,20190812,000000,62.75,62.98,61.55,61.9,162793,0
+WK.US,D,20190813,000000,57.26,58.59,54.27,57.04,1926861,0
+WK.US,D,20190814,000000,54.92,55.25,51.18,51.6,2410366,0
+WK.US,D,20190815,000000,51.87,52.02,49.36,50.06,1184354,0
+WK.US,D,20190816,000000,50.31,50.83,49.7,50.01,802136,0
+WK.US,D,20190819,000000,50.58,51.2391,49.54,49.58,599039,0
+WK.US,D,20190820,000000,49.54,50,48.73,49.17,550652,0
+WK.US,D,20190821,000000,49.75,50.12,49.2,49.75,708140,0
+WK.US,D,20190822,000000,49.95,50.66,49.25,49.94,505743,0
+WK.US,D,20190823,000000,49.89,50.8,48.13,48.6,980892,0
+WK.US,D,20190826,000000,49.17,49.585,48.1627,49.4,350395,0
+WK.US,D,20190827,000000,49.92,49.92,48.07,49.33,507464,0
+WK.US,D,20190828,000000,48.93,48.93,46.76,46.96,498258,0
+WK.US,D,20190829,000000,47.76,48.115,47.14,47.44,371926,0
+WK.US,D,20190830,000000,48.18,48.27,46.86,48.11,429318,0
+WK.US,D,20190903,000000,47.86,48.67,47.325,47.55,445813,0
+WK.US,D,20190904,000000,47.83,48.22,46.81,46.94,373137,0
+WK.US,D,20190905,000000,47.53,47.59,46.08,46.88,363841,0
+WK.US,D,20190906,000000,46.84,46.88,45.53,45.66,528151,0
+WK.US,D,20190909,000000,45.98,46,42.97,44.18,555318,0
+WK.US,D,20190910,000000,43.76,45.62,42.56,45.39,655496,0
+WK.US,D,20190911,000000,45.48,45.91,42.9,43.25,939812,0
+WK.US,D,20190912,000000,43.29,44.21,43.02,43.5,516942,0
+WK.US,D,20190913,000000,43.34,43.76,42.83,43.42,582823,0
+WK.US,D,20190916,000000,42.96,44.88,42.3,44.06,314319,0
+WK.US,D,20190917,000000,44.04,45.21,43.61,45.19,517863,0
+WK.US,D,20190918,000000,45,45.3,43.88,45.04,702292,0
+WK.US,D,20190919,000000,44.95,45.96,44.46,44.66,342998,0
+WK.US,D,20190920,000000,44.88,45.27,44,44.98,529036,0
+WK.US,D,20190923,000000,44.8,45.41,44.27,45.13,255284,0
+WK.US,D,20190924,000000,45.24,45.52,43.8,44.04,429260,0
+WK.US,D,20190925,000000,43.87,45.01,43.21,44.69,279553,0
+WK.US,D,20190926,000000,44.72,45.02,43.68,44.46,207101,0
+WK.US,D,20190927,000000,44.49,44.49,42.57,43.34,294655,0
+WK.US,D,20190930,000000,43.37,44.15,42.87,43.83,428600,0
+WK.US,D,20191001,000000,44.13,44.52,43.23,43.36,298121,0
+WK.US,D,20191002,000000,42.9,42.9,42.04,42.5,302722,0
+WK.US,D,20191003,000000,42.53,43.7,41.71,43.7,264745,0
+WK.US,D,20191004,000000,44.18,44.81,43.65,44.21,328897,0
+WK.US,D,20191007,000000,44.14,44.67,43.555,44.44,258206,0
+WK.US,D,20191008,000000,44.1,44.7,43.3,44.04,219714,0
+WK.US,D,20191009,000000,44.43,45.345,44.36,45.02,274993,0
+WK.US,D,20191010,000000,45.08,45.1,44.185,44.63,187613,0
+WK.US,D,20191011,000000,45.15,45.96,44.525,44.92,369320,0
+WK.US,D,20191014,000000,44.8,45.16,44.165,44.96,111215,0
+WK.US,D,20191015,000000,44.98,45.34,44.6,45.19,149045,0
+WK.US,D,20191016,000000,44.5,44.5,41.24,41.3,397363,0
+WK.US,D,20191017,000000,41.31,41.6,40.56,41.15,200285,0
+WK.US,D,20191018,000000,40.97,41.44,39.18,40.08,338459,0
+WK.US,D,20191021,000000,40.28,41.03,39.915,40.44,228302,0
+WK.US,D,20191022,000000,40.41,41.22,38.77,39.3,394782,0
+WK.US,D,20191023,000000,39.19,40.18,38.785,39.27,257286,0
+WK.US,D,20191024,000000,39.68,41.04,39.68,40.67,179675,0
+WK.US,D,20191025,000000,40.4,41.5,40.38,41.23,231017,0
+WK.US,D,20191028,000000,41.5,42.22,41.34,41.83,263319,0
+WK.US,D,20191029,000000,41.81,42.12,41.44,41.81,167916,0
+WK.US,D,20191030,000000,42.04,42.37,41.5,42.26,291704,0
+WK.US,D,20191031,000000,42.14,42.14,41.23,41.67,277967,0
+WK.US,D,20191101,000000,41.85,42.26,41.63,41.87,280546,0
+WK.US,D,20191104,000000,42.23,42.49,41.03,41.25,246689,0
+WK.US,D,20191105,000000,41.53,41.59,40.83,41.23,347641,0
+WK.US,D,20191106,000000,41.19,41.2,40.45,40.87,279404,0
+WK.US,D,20191107,000000,42.33,43.7808,38.05,38.49,524538,0
+WK.US,D,20191108,000000,38.41,40.74,38.05,40.64,365842,0
+WK.US,D,20191111,000000,40.5,41.37,39.99,41.32,211277,0
+WK.US,D,20191112,000000,41.02,41.87,40.67,41.76,278921,0
+WK.US,D,20191113,000000,41.49,41.77,40.53,40.54,273690,0
+WK.US,D,20191114,000000,40.48,41.39,40.36,40.74,233236,0
+WK.US,D,20191115,000000,40.96,42.3,40.69,42.25,346768,0
+WK.US,D,20191118,000000,42.19,42.74,41.62,42.29,229576,0
+WK.US,D,20191119,000000,42.05,43,42.05,42.56,230377,0
+WK.US,D,20191120,000000,42.2,43.73,42.2,43.47,309545,0
+WK.US,D,20191121,000000,43.66,43.81,42.62,42.7,183453,0
+WK.US,D,20191122,000000,42.67,42.99,41.89,42.25,205955,0
+WK.US,D,20191125,000000,42.47,43.95,42.47,43.66,195589,0
+WK.US,D,20191126,000000,43.66,44.33,43.42,43.93,311077,0
+WK.US,D,20191127,000000,44.26,44.35,43.36,44.01,171585,0
+WK.US,D,20191129,000000,43.48,43.84,42.7,43.37,188219,0
+WK.US,D,20191202,000000,43.25,43.25,40.78,41.62,324014,0
+WK.US,D,20191203,000000,40.87,42.42,40.62,42.28,680503,0
+WK.US,D,20191204,000000,42.61,43.68,42.18,42.32,223891,0
+WK.US,D,20191205,000000,42.22,42.74,41.84,42.34,144382,0
+WK.US,D,20191206,000000,42.61,43.76,42.39,43.71,338408,0
+WK.US,D,20191209,000000,43.68,43.89,42.88,42.92,256196,0
+WK.US,D,20191210,000000,42.89,42.97,41.62,41.87,141938,0
+WK.US,D,20191211,000000,41.79,42.01,41.28,41.53,169387,0
+WK.US,D,20191212,000000,41.45,41.83,40.56,40.72,194765,0
+WK.US,D,20191213,000000,40.72,41.215,40.39,40.81,146111,0
+WK.US,D,20191216,000000,41.04,41.88,40.87,41.06,394268,0
+WK.US,D,20191217,000000,41.06,41.06,40.15,40.83,193710,0
+WK.US,D,20191218,000000,40.95,41.43,40.36,41.4,406165,0
+WK.US,D,20191219,000000,41.49,42.59,41.11,42.2,284582,0
+WK.US,D,20191220,000000,42.42,42.59,42.02,42.47,318342,0
+WK.US,D,20191223,000000,42.45,42.45,40.75,41.47,199513,0
+WK.US,D,20191224,000000,41.61,42.12,41.43,42.01,120319,0
+WK.US,D,20191226,000000,42.13,42.41,41.67,41.74,141592,0
+WK.US,D,20191227,000000,41.92,42.22,41.315,41.59,129381,0
+WK.US,D,20191230,000000,41.54,42.05,40.65,42,240458,0
+WK.US,D,20191231,000000,41.81,42.27,41.68,42.05,163981,0
+WK.US,D,20200102,000000,42.29,43.4,42.25,43.36,212900,0
+WK.US,D,20200103,000000,42.75,43.35,42.35,43.2,208634,0
+WK.US,D,20200106,000000,42.84,43.525,42.54,43.45,192248,0
+WK.US,D,20200107,000000,43.51,44.33,43.15,43.81,282830,0
+WK.US,D,20200108,000000,43.86,44.99,43.69,44.09,227715,0
+WK.US,D,20200109,000000,44.44,45.1,44.25,44.73,232862,0
+WK.US,D,20200110,000000,45.14,45.79,44.56,45.35,310226,0
+WK.US,D,20200113,000000,45.63,46.56,45.57,46.2,190427,0
+WK.US,D,20200114,000000,46.45,46.54,45.62,45.8,265811,0
+WK.US,D,20200115,000000,45.8,46.33,44.88,45.2,245330,0
+WK.US,D,20200116,000000,45.43,45.71,45.0333,45.68,277513,0
+WK.US,D,20200117,000000,46,46,44.83,45.15,219355,0
+WK.US,D,20200121,000000,45.14,45.53,44.69,44.81,176104,0
+WK.US,D,20200122,000000,45.02,45.19,44.04,44.27,225362,0
+WK.US,D,20200123,000000,44.21,45.81,43.78,45.29,354033,0
+WK.US,D,20200124,000000,45.66,45.99,44.87,45.41,279629,0
+WK.US,D,20200127,000000,44.38,45.16,44.185,44.97,179555,0
+WK.US,D,20200128,000000,45.35,46.34,45.35,45.97,246863,0
+WK.US,D,20200129,000000,46.11,46.27,45.42,45.74,186672,0
+WK.US,D,20200130,000000,45.64,47.145,45.56,47.09,251176,0
+WK.US,D,20200131,000000,46.82,47.86,44.77,45.49,278560,0
+WK.US,D,20200203,000000,45.55,46.345,45.52,46.16,124818,0
+WK.US,D,20200204,000000,46.63,47.1187,46.47,46.75,166495,0
+WK.US,D,20200205,000000,47.33,47.4,45.39,46.03,153264,0
+WK.US,D,20200206,000000,46.33,46.8198,45.71,46.34,139342,0
+WK.US,D,20200207,000000,46.18,47.05,45.97,47.03,133675,0
+WK.US,D,20200210,000000,46.89,47.38,46.28,47.08,103400,0
+WK.US,D,20200211,000000,47.48,47.48,46.36,46.57,99609,0
+WK.US,D,20200212,000000,46.99,47.03,45.61,46.29,233709,0
+WK.US,D,20200213,000000,46.11,47.24,46.11,47.17,128401,0
+WK.US,D,20200214,000000,47.39,48.12,47.23,47.57,167330,0
+WK.US,D,20200218,000000,47.09,47.88,47,47.76,204068,0
+WK.US,D,20200219,000000,47.81,48.94,47.78,48.79,182370,0
+WK.US,D,20200220,000000,48.41,48.91,47.64,48.31,312876,0
+WK.US,D,20200221,000000,49.02,49.02,46.17,47.11,451426,0
+WK.US,D,20200224,000000,45,45.93,44.15,44.88,302529,0
+WK.US,D,20200225,000000,45.45,45.7,43.575,44.95,266295,0
+WK.US,D,20200226,000000,45.05,46.56,44.66,44.97,405864,0
+WK.US,D,20200227,000000,43.38,44.89,42.79,43.25,344258,0
+WK.US,D,20200228,000000,42.3,43.23,41.6,42.74,546172,0
+WK.US,D,20200302,000000,42,42.81,41.61,42.56,372382,0
+WK.US,D,20200303,000000,42.62,43.13,41.35,42.08,632380,0
+WK.US,D,20200304,000000,42.87,43.9,42.01,43.86,552082,0
+WK.US,D,20200305,000000,42.95,43.94,42.84,43.9,388288,0
+WK.US,D,20200306,000000,42.79,43.02,39.99,41.16,484877,0
+WK.US,D,20200309,000000,39.24,39.24,36.86,37.05,354097,0
+WK.US,D,20200310,000000,37.99,38.17,35.6,36.34,568621,0
+WK.US,D,20200311,000000,35.5,35.55,32.975,33.89,573881,0
+WK.US,D,20200312,000000,32.2,32.5,30.1,30.33,575291,0
+WK.US,D,20200313,000000,31.72,32.59,28.59,29.8,590864,0
+WK.US,D,20200316,000000,26,26.41,24.32,25.66,726875,0
+WK.US,D,20200317,000000,26,27.26,24.11,25.31,1156556,0
+WK.US,D,20200318,000000,23.6,25.23,22.01,24.82,882469,0
+WK.US,D,20200319,000000,24.68,30.49,23.19,29.6,837677,0
+WK.US,D,20200320,000000,30.07,31.71,27.29,29.34,611558,0
+WK.US,D,20200323,000000,29.4,33.2,28.65,31.34,433047,0
+WK.US,D,20200324,000000,33.23,36.34,33.02,34.91,822170,0
+WK.US,D,20200325,000000,34.9,36.14,33.16,33.5,694446,0
+WK.US,D,20200326,000000,33.78,36.38,33.49,35.49,411701,0
+WK.US,D,20200327,000000,34.37,36.43,34.1,35.31,477528,0
+WK.US,D,20200330,000000,35.5,36.035,33.03,34.17,353420,0
+WK.US,D,20200331,000000,33.97,34.59,31.79,32.33,759409,0
+WK.US,D,20200401,000000,30.97,32.24,30.1,30.92,451220,0
+WK.US,D,20200402,000000,30.55,31.73,30.06,31.06,364065,0
+WK.US,D,20200403,000000,30.74,31.26,29.8686,30.83,274662,0
+WK.US,D,20200406,000000,32.09,33.25,32.09,33.08,225802,0
+WK.US,D,20200407,000000,33.96,34.4,32.52,32.95,310429,0
+WK.US,D,20200408,000000,33.56,35.31,33.26,34.74,308648,0
+WK.US,D,20200409,000000,35.24,36.03,34,34.54,349022,0
+WK.US,D,20200413,000000,33.71,34.3,31.97,32.46,684376,0
+WK.US,D,20200414,000000,33.56,34.03,32.64,32.98,834364,0
+WK.US,D,20200415,000000,31.81,33.03,31.46,32.51,742705,0
+WK.US,D,20200416,000000,32.77,33.88,32.14,32.28,369190,0
+WK.US,D,20200417,000000,33,33.86,32.69,33.51,631866,0
+WK.US,D,20200420,000000,32.57,34.2367,32.57,33.58,539044,0
+WK.US,D,20200421,000000,32.97,33.38,31.62,32.03,218619,0
+WK.US,D,20200422,000000,32.72,32.815,32,32.18,275357,0
+WK.US,D,20200423,000000,32.41,34.1,32.3,33.32,733119,0
+WK.US,D,20200424,000000,33.29,34.44,32.97,34.13,485647,0
+WK.US,D,20200427,000000,34.54,35.83,34.4916,34.82,371531,0
+WK.US,D,20200428,000000,35.51,36.28,34.365,35.95,469663,0
+WK.US,D,20200429,000000,36.77,37.87,36.2915,37.38,692608,0
+WK.US,D,20200430,000000,36.77,38.4,36.005,38.35,690127,0
+WK.US,D,20200501,000000,37.88,38.65,35.565,35.89,490664,0
+WK.US,D,20200504,000000,35.16,37.75,34.63,37.73,612435,0
+WK.US,D,20200505,000000,38.39,38.74,37.74,37.99,389547,0
+WK.US,D,20200506,000000,38.15,40.56,38.15,39.75,482165,0
+WK.US,D,20200507,000000,40.4,41.25,40.17,40.78,514049,0
+WK.US,D,20200508,000000,41.17,42.4,40.49,42.35,382791,0
+WK.US,D,20200511,000000,41.69,42.88,41.48,42.46,497696,0
+WK.US,D,20200512,000000,42.41,42.54,39.9,40.12,382376,0
+WK.US,D,20200513,000000,39.78,40.21,38.35,39.18,387927,0
+WK.US,D,20200514,000000,38.47,40.44,38.28,40.38,464323,0
+WK.US,D,20200515,000000,40.27,41.335,39.93,40.58,422654,0
+WK.US,D,20200518,000000,41.92,42.465,40.56,41.12,300803,0
+WK.US,D,20200519,000000,40.79,41.45,40.1,40.43,370183,0
+WK.US,D,20200520,000000,41.07,41.715,40.6,41.47,634225,0
+WK.US,D,20200521,000000,41.75,41.93,40.245,41.44,256884,0
+WK.US,D,20200522,000000,41.51,42.49,40.93,42.24,383003,0
+WK.US,D,20200526,000000,43.35,43.49,41.37,42.25,254896,0
+WK.US,D,20200527,000000,42.79,43.41,41.085,43.31,301887,0
+WK.US,D,20200528,000000,43.64,44.69,43.39,43.56,337191,0
+WK.US,D,20200529,000000,43.13,44.63,43.02,44.54,425746,0
+WK.US,D,20200601,000000,44.63,45.71,44.04,45.02,579048,0
+WK.US,D,20200602,000000,45.26,45.52,43.375,44.45,471073,0
+WK.US,D,20200603,000000,44.6,44.99,44.08,44.18,309680,0
+WK.US,D,20200604,000000,43.72,44.038,42.85,43.29,295899,0
+WK.US,D,20200605,000000,43.47,44.089,42.97,43.26,515789,0
+WK.US,D,20200608,000000,43.34,44.14,42.87,43.79,382460,0
+WK.US,D,20200609,000000,43.32,43.99,43.15,43.41,265778,0
+WK.US,D,20200610,000000,43.62,47.17,43.11,45.57,811958,0
+WK.US,D,20200611,000000,44.15,44.725,42.69,43.54,654725,0
+WK.US,D,20200612,000000,44.65,45.48,43.79,45.4,544633,0
+WK.US,D,20200615,000000,44.43,46.37,43.84,46.3,705161,0
+WK.US,D,20200616,000000,47.49,48.5999,46.45,48.18,604758,0
+WK.US,D,20200617,000000,48.4,48.51,47.11,47.5,345940,0
+WK.US,D,20200618,000000,47.44,49.65,47.08,49.6,499733,0
+WK.US,D,20200619,000000,50,51.17,50,50.95,765907,0
+WK.US,D,20200622,000000,51,51.8827,50.45,51.6,344770,0
+WK.US,D,20200623,000000,52.14,54.4,51.835,52.66,501268,0
+WK.US,D,20200624,000000,52.26,52.95,51.1,52.74,424936,0
+WK.US,D,20200625,000000,52.75,55.5,52.41,55.45,499732,0
+WK.US,D,20200626,000000,55.46,55.75,53.68,55.5,999500,0
+WK.US,D,20200629,000000,56.05,56.05,54.14,54.67,564070,0
+WK.US,D,20200630,000000,54.44,54.54,53.365,53.49,664556,0
+WK.US,D,20200701,000000,53.38,55.6,53.38,55.48,351097,0
+WK.US,D,20200702,000000,56.15,56.56,54.91,55.1,310434,0
+WK.US,D,20200706,000000,55.92,56.33,55.17,55.35,284210,0
+WK.US,D,20200707,000000,55.26,55.95,54.93,55.05,325586,0
+WK.US,D,20200708,000000,54.95,55.8,54.8144,55.76,256984,0
+WK.US,D,20200709,000000,55.82,56.215,55.02,55.67,412817,0
+WK.US,D,20200710,000000,55.93,55.93,54.71,55.07,432992,0
+WK.US,D,20200713,000000,55.5,56.05,53.4,53.48,477397,0
+WK.US,D,20200714,000000,53.4,54.18,51.45,53.93,385126,0
+WK.US,D,20200715,000000,54.73,54.78,52.88,53.68,371183,0
+WK.US,D,20200716,000000,53.55,53.86,52.88,53.34,341470,0
+WK.US,D,20200717,000000,53.31,53.91,52.79,53.39,246444,0
+WK.US,D,20200720,000000,53.4,56.11,53.4,55.93,177266,0
+WK.US,D,20200721,000000,56.25,56.31,55.11,55.54,170192,0
+WK.US,D,20200722,000000,55.2,56.02,54.735,54.89,125785,0
+WK.US,D,20200723,000000,54.64,56.27,53.76,54.2,198014,0
+WK.US,D,20200724,000000,53.88,54.415,52.591,53.3,194576,0
+WK.US,D,20200727,000000,53.31,54.9,53.075,54.86,207892,0
+WK.US,D,20200728,000000,54.58,55.23,54.29,54.33,167299,0
+WK.US,D,20200729,000000,54.78,56.06,54.78,55.76,223112,0
+WK.US,D,20200730,000000,54.94,56,54.51,55.69,141753,0
+WK.US,D,20200731,000000,56.06,56.25,54.36,55.9,201530,0
+WK.US,D,20200803,000000,56.25,57.91,55.7,57.73,307939,0
+WK.US,D,20200804,000000,57.92,58.83,56.65,58.41,307693,0
+WK.US,D,20200805,000000,60,60.51,58.01,58.09,558271,0
+WK.US,D,20200806,000000,58.63,59.01,56.02,56.86,397685,0
+WK.US,D,20200807,000000,56.73,57.31,55.29,56.24,386876,0
+WK.US,D,20200810,000000,56.23,56.305,52.43,52.6,392046,0
+WK.US,D,20200811,000000,52.66,53.59,51.44,52.68,345329,0
+WK.US,D,20200812,000000,53.19,54.71,52.945,54.62,261779,0
+WK.US,D,20200813,000000,54.48,57.2348,54.48,56.12,291817,0
+WK.US,D,20200814,000000,56,56,53.785,54.37,221135,0
+WK.US,D,20200817,000000,54.82,55.51,54.07,55.24,446174,0
+WK.US,D,20200818,000000,55.15,55.67,54.59,55.14,223640,0
+WK.US,D,20200819,000000,55.4,55.8,54.6,55.14,177328,0
+WK.US,D,20200820,000000,54.78,56.19,54.65,55.75,289654,0
+WK.US,D,20200821,000000,55.53,55.53,54.72,55.32,250490,0
+WK.US,D,20200824,000000,55.99,56.08,54.77,55.33,209781,0
+WK.US,D,20200825,000000,55.13,56.955,54.82,56.69,413967,0
+WK.US,D,20200826,000000,56.98,58.51,56.98,58.26,223379,0
+WK.US,D,20200827,000000,58.52,59.31,57.87,58.71,451734,0
+WK.US,D,20200828,000000,59.03,60.1,58.64,59.52,317304,0
+WK.US,D,20200831,000000,59.63,59.985,58.97,59,198340,0
+WK.US,D,20200901,000000,58.7,61.175,58.7,60.99,425590,0
+WK.US,D,20200902,000000,61.29,61.5,59.69,61.28,385424,0
+WK.US,D,20200903,000000,60.45,60.45,55.84,56.23,312656,0
+WK.US,D,20200904,000000,55.89,56.06,52.5,55.15,411263,0
+WK.US,D,20200908,000000,53.44,55.29,53.085,53.89,279721,0
+WK.US,D,20200909,000000,54.82,56.18,54.54,55.61,187726,0
+WK.US,D,20200910,000000,56.19,57.1,54.63,55.06,210677,0
+WK.US,D,20200911,000000,55.49,55.49,52.39,53.01,221265,0
+WK.US,D,20200914,000000,53.42,54.5735,52.87,53.74,183449,0
+WK.US,D,20200915,000000,54.67,55.29,52.82,53.07,291344,0
+WK.US,D,20200916,000000,53.19,54.92,53.09,54.39,231586,0
+WK.US,D,20200917,000000,53.52,54.77,52.815,54.72,243960,0
+WK.US,D,20200918,000000,55.4,57.025,54.67,56.89,740851,0
+WK.US,D,20200921,000000,56.03,57.64,55.25,57.63,307231,0
+WK.US,D,20200922,000000,58.22,58.26,55.14,56.65,248091,0
+WK.US,D,20200923,000000,56.22,57.26,54.89,54.98,165940,0
+WK.US,D,20200924,000000,54.35,54.81,53.51,54.08,243453,0
+WK.US,D,20200925,000000,53.61,56.15,53.58,56.13,333214,0
+WK.US,D,20200928,000000,56.9,58.32,55.9901,57.53,144431,0
+WK.US,D,20200929,000000,57.53,58.27,56.67,56.93,161230,0
+WK.US,D,20200930,000000,56.92,57.59,55.505,55.76,336054,0
+WK.US,D,20201001,000000,56.29,56.765,55.53,56.65,206066,0
+WK.US,D,20201002,000000,55.51,56.9,55.09,55.52,149547,0
+WK.US,D,20201005,000000,55.85,56.73,55.64,56.51,131129,0
+WK.US,D,20201006,000000,56.69,58.72,56.69,57.57,201092,0
+WK.US,D,20201007,000000,57.93,59.61,57.93,59.11,187990,0
+WK.US,D,20201008,000000,59.78,59.78,58.81,59.33,158707,0
+WK.US,D,20201009,000000,59.88,60.92,59.3,60.45,167849,0
+WK.US,D,20201012,000000,61,61.43,60.07,60.52,233313,0
+WK.US,D,20201013,000000,60.35,60.5,58.895,59.93,268885,0
+WK.US,D,20201014,000000,60.28,60.28,58.33,58.83,113066,0
+WK.US,D,20201015,000000,57.85,59.26,57.13,59.07,109744,0
+WK.US,D,20201016,000000,59.17,59.7,58.225,58.65,120276,0
+WK.US,D,20201019,000000,59.28,59.475,56.94,57.33,148495,0
+WK.US,D,20201020,000000,57.35,57.585,56.2,56.68,190091,0
+WK.US,D,20201021,000000,56.64,57.17,54.82,54.89,180248,0
+WK.US,D,20201022,000000,55.12,56,53.69,55.52,208460,0
+WK.US,D,20201023,000000,55.69,56.68,54.79,56.61,214824,0
+WK.US,D,20201026,000000,55.91,56.38,54.11,54.9,218216,0
+WK.US,D,20201027,000000,55.29,56.64,55.29,55.95,195327,0
+WK.US,D,20201028,000000,55.01,55.47,53.39,54.06,161179,0
+WK.US,D,20201029,000000,54.28,54.5342,52.86,53.83,178796,0
+WK.US,D,20201030,000000,53.31,55.37,53,55.31,333640,0
+WK.US,D,20201102,000000,55.85,56.825,54.85,56.08,230738,0
+WK.US,D,20201103,000000,56.68,57.695,55.96,56.78,349564,0
+WK.US,D,20201104,000000,57.78,59.67,57.11,57.41,345558,0
+WK.US,D,20201105,000000,63,69.1,63,68.77,1516488,0
+WK.US,D,20201106,000000,68.53,73.37,68.39,72.63,720924,0
+WK.US,D,20201109,000000,71.85,74.02,67.89,68,504206,0
+WK.US,D,20201110,000000,68.38,69.41,66.15,68.26,413078,0
+WK.US,D,20201111,000000,68.49,70.3,68.17,68.96,233000,0
+WK.US,D,20201112,000000,69.2,70.8,68.2,70.08,216825,0
+WK.US,D,20201113,000000,70.31,71.45,68.53,69.72,313774,0
+WK.US,D,20201116,000000,69.6,70.12,67.76,70.03,180584,0
+WK.US,D,20201117,000000,70.05,72.36,69.33,72.12,213499,0
+WK.US,D,20201118,000000,72.11,73.32,71.23,71.23,243380,0
+WK.US,D,20201119,000000,70.9,72.6,70.69,71.02,135123,0
+WK.US,D,20201120,000000,71.23,72.66,70.27,72.11,297719,0
+WK.US,D,20201123,000000,72.2,74.73,71.72,73.57,300280,0
+WK.US,D,20201124,000000,74.27,74.88,72.94,73.96,297255,0
+WK.US,D,20201125,000000,74,76.22,73.96,76.11,523706,0
+WK.US,D,20201127,000000,76.13,76.76,75.34,75.69,194808,0
+WK.US,D,20201130,000000,75.58,75.59,73.6,74.99,302730,0
+WK.US,D,20201201,000000,75.57,75.98,74.12,75.15,515715,0
+WK.US,D,20201202,000000,74.66,74.66,72.46,74.15,216387,0
+WK.US,D,20201203,000000,74.46,76.33,73.61,75.18,416132,0
+WK.US,D,20201204,000000,75.92,77.03,74.56,76.92,214333,0
+WK.US,D,20201207,000000,76.32,77.97,76.32,77.88,260522,0
+WK.US,D,20201208,000000,77.99,79.745,77.29,78.95,399273,0
+WK.US,D,20201209,000000,78.71,79.28,77.33,78.18,396617,0
+WK.US,D,20201210,000000,77.59,80.07,77.01,79.81,308969,0
+WK.US,D,20201211,000000,79.42,80.18,77.84,79.53,361013,0
+WK.US,D,20201214,000000,79.75,80.6,79.3,79.44,341814,0
+WK.US,D,20201215,000000,79.06,81.14,78.805,80.42,354818,0
+WK.US,D,20201216,000000,80.8,82.0904,79.88,81.81,237002,0
+WK.US,D,20201217,000000,84.12,91.13,82.85,90.79,859059,0
+WK.US,D,20201218,000000,91.2,91.815,87.6,88.52,697741,0
+WK.US,D,20201221,000000,87,90.34,86.46,89.82,356450,0
+WK.US,D,20201222,000000,90.5,93.69,90.5,93.34,354912,0
+WK.US,D,20201223,000000,93.1,93.74,91.56,92.53,303790,0
+WK.US,D,20201224,000000,91.99,93.02,91.775,92.66,163716,0
+WK.US,D,20201228,000000,93.37,93.37,90.83,91.23,366763,0
+WK.US,D,20201229,000000,91.71,92.725,89.6,90.77,406372,0
+WK.US,D,20201230,000000,90.75,91.98,90.195,91.16,232755,0
+WK.US,D,20201231,000000,91.4,91.66,90,91.62,363317,0
+WK.US,D,20210104,000000,92.76,92.76,88.47,91.07,1801933,0
+WK.US,D,20210105,000000,90.31,93.18,90.31,93,666521,0
+WK.US,D,20210106,000000,92.39,93.0383,90.97,92.92,510904,0
+WK.US,D,20210107,000000,93.21,96.12,93.21,95.04,376011,0
+WK.US,D,20210108,000000,95.04,96.54,94.8,95.34,604544,0
+WK.US,D,20210111,000000,94.06,95.685,92.97,94.53,224461,0
+WK.US,D,20210112,000000,95.53,97.83,94.36,96.82,437432,0
+WK.US,D,20210113,000000,96.49,97.695,96.08,96.78,283760,0
+WK.US,D,20210114,000000,97.04,99.6062,96.95,98.13,319988,0
+WK.US,D,20210115,000000,98.25,99.74,95.46,97.11,262034,0
+WK.US,D,20210119,000000,98.62,100.74,97.74,100.57,463093,0
+WK.US,D,20210120,000000,101.57,102.33,99.84,100.59,404909,0
+WK.US,D,20210121,000000,101.09,102.14,98.8401,100.89,323368,0
+WK.US,D,20210122,000000,99.78,101.97,97.49,99.4,324643,0
+WK.US,D,20210125,000000,99.64,101.31,96.41,100.28,357830,0
+WK.US,D,20210126,000000,101.03,101.03,97.61,98.22,199446,0
+WK.US,D,20210127,000000,96.43,97.61,91.66,95.9,381397,0
+WK.US,D,20210128,000000,97.1,99.84,96.27,98.86,264483,0
+WK.US,D,20210129,000000,98.71,99,96.36,97.47,207913,0
+WK.US,D,20210201,000000,98.07,101.46,96.72,101.25,526796,0
+WK.US,D,20210202,000000,101.29,101.83,98.89,100.08,395789,0
+WK.US,D,20210203,000000,101,103.89,98.57,102.91,513453,0
+WK.US,D,20210204,000000,103.42,106.93,102.47,106.65,413023,0
+WK.US,D,20210205,000000,106.65,109.255,106.11,108.33,364419,0
+WK.US,D,20210208,000000,109.33,110.2,105.5,105.88,322399,0
+WK.US,D,20210209,000000,105.68,107.37,105.43,106.3,405317,0
+WK.US,D,20210210,000000,107.43,110,106.4501,107.14,415574,0
+WK.US,D,20210211,000000,108.49,111.15,108.22,109.47,557781,0
+WK.US,D,20210212,000000,109.1,109.81,107.42,108.59,200935,0
+WK.US,D,20210216,000000,110.35,110.35,106.19,107.91,538784,0
+WK.US,D,20210217,000000,106.4,108.32,105.45,108.12,362594,0
+WK.US,D,20210218,000000,110.92,114.2,106.59,111.12,717709,0
+WK.US,D,20210219,000000,111.79,114.68,110.3601,114.68,710587,0
+WK.US,D,20210222,000000,112.33,112.59,106.78,107.17,622193,0
+WK.US,D,20210223,000000,104.08,104.76,98.73,102.91,564638,0
+WK.US,D,20210224,000000,103.23,107.69,100.8,105.97,372163,0
+WK.US,D,20210225,000000,105.53,107.34,98.83,100.45,528588,0
+WK.US,D,20210226,000000,101.61,103.65,99.3,101.15,399512,0
+WK.US,D,20210301,000000,102.51,104.61,102,104.38,383430,0
+WK.US,D,20210302,000000,105.22,105.45,101.63,102.12,441841,0
+WK.US,D,20210303,000000,101.78,102.06,97.04,98.47,421348,0
+WK.US,D,20210304,000000,98.27,100.33,92.58,95.5,443348,0
+WK.US,D,20210305,000000,96.41,98.44,92.38,97.66,777606,0
+WK.US,D,20210308,000000,97.26,99.485,93.97,94.59,813348,0
+WK.US,D,20210309,000000,98.67,100.71,97.95,99.98,519759,0
+WK.US,D,20210310,000000,101.77,104,99.55,99.56,259498,0
+WK.US,D,20210311,000000,100,102.98,100,102.73,365286,0
+WK.US,D,20210312,000000,101.31,101.31,97.59,98.11,339409,0
+WK.US,D,20210315,000000,96.85,97.62,95.4,96.16,392741,0
+WK.US,D,20210316,000000,97.08,97.63,94.36,95.86,373539,0
+WK.US,D,20210317,000000,94.12,98.26,92.68,96.81,394463,0
+WK.US,D,20210318,000000,95.02,95.05,90.915,91.09,231054,0
+WK.US,D,20210319,000000,91.84,94.38,90.73,93.63,808932,0
+WK.US,D,20210322,000000,94.97,96.375,94.04,94.86,275492,0
+WK.US,D,20210323,000000,94.66,96.11,92.75,93.33,278661,0
+WK.US,D,20210324,000000,94.3,94.3,89.66,89.84,320914,0
+WK.US,D,20210325,000000,88.42,90.2199,86.36,89.36,428527,0
+WK.US,D,20210326,000000,89.81,91.32,86.62,89.45,344529,0
+WK.US,D,20210329,000000,88.23,88.6403,81.92,82.51,519588,0
+WK.US,D,20210330,000000,81.78,85.02,80,84.56,483498,0
+WK.US,D,20210331,000000,85.79,89.28,85.72,88.26,317158,0
+WK.US,D,20210401,000000,90,92.535,89.975,92.29,311399,0
+WK.US,D,20210405,000000,93.2,93.2,90.49,93.17,222750,0
+WK.US,D,20210406,000000,92.93,94.97,92.26,93.45,223375,0
+WK.US,D,20210407,000000,92.67,93.44,91.445,92.66,318867,0
+WK.US,D,20210408,000000,93.99,95.81,93.59,94.85,315184,0
+WK.US,D,20210409,000000,94,94.2,91.52,93.98,150850,0
+WK.US,D,20210412,000000,93.57,95.545,91.89,94.64,161923,0
+WK.US,D,20210413,000000,95.63,99.23,94.98,98.63,255941,0
+WK.US,D,20210414,000000,98.93,99.74,96.05,96.18,198702,0
+WK.US,D,20210415,000000,97.57,98.9994,95.52,97.93,462526,0
+WK.US,D,20210416,000000,97.93,97.93,94.04,97.47,271431,0
+WK.US,D,20210419,000000,96.64,97,94.35,95.83,330272,0
+WK.US,D,20210420,000000,95.74,96.9735,92.01,92.83,268116,0
+WK.US,D,20210421,000000,92.49,95.59,90.875,94.62,190352,0
+WK.US,D,20210422,000000,95.2,97.46,94.39,94.95,200865,0
+WK.US,D,20210423,000000,95.78,97.09,95.59,95.99,187560,0
+WK.US,D,20210426,000000,96.74,99.8,95.72,98.98,182764,0
+WK.US,D,20210427,000000,99.13,99.13,96.27,97.06,604687,0
+WK.US,D,20210428,000000,95.96,97.97,94.85,97.1,257381,0
+WK.US,D,20210429,000000,97.88,97.88,93.33,95.8,249335,0
+WK.US,D,20210430,000000,94.22,97.14,93.32,94,337874,0
+WK.US,D,20210503,000000,94.83,95.37,90.69,90.96,239093,0
+WK.US,D,20210504,000000,89.77,90.335,86.82,88.31,355420,0
+WK.US,D,20210505,000000,91.81,93.08,89.42,90.5,443138,0
+WK.US,D,20210506,000000,89.75,90.22,83.65,86.14,467659,0
+WK.US,D,20210507,000000,87.5,94.99,87.035,90.33,491780,0
+WK.US,D,20210510,000000,89.15,89.855,85.49,88.9,450166,0
+WK.US,D,20210511,000000,86.09,92.11,85.91,90.99,306574,0
+WK.US,D,20210512,000000,88.6,89.49,87.07,89.03,437315,0
+WK.US,D,20210513,000000,90.66,93.24,86.69,87.36,415563,0
+WK.US,D,20210514,000000,88.82,90.71,87.2,90.55,270974,0
+WK.US,D,20210517,000000,89.42,90.335,87.74,89.9,344007,0
+WK.US,D,20210518,000000,90.51,92.41,89.41,90.51,330094,0
+WK.US,D,20210519,000000,88.43,89.63,87.21,88.51,208026,0
+WK.US,D,20210520,000000,89.62,92.13,89.09,92.1,214066,0
+WK.US,D,20210521,000000,93.27,94.5,91.6,93.57,265513,0
+WK.US,D,20210524,000000,94.89,96.09,93.84,95.3,217881,0
+WK.US,D,20210525,000000,95.54,96.45,92.6,93.03,188929,0
+WK.US,D,20210526,000000,94.03,96.01,93.43,95.95,161422,0
+WK.US,D,20210527,000000,95.59,95.94,93.49,95.44,161087,0
+WK.US,D,20210528,000000,95.69,98.01,94.76,94.9,211711,0
+WK.US,D,20210601,000000,95.09,96.9995,93.72,95.44,261822,0
+WK.US,D,20210602,000000,95.24,96.04,93.47,94.79,365848,0
+WK.US,D,20210603,000000,93.94,94.47,90.59,90.65,186979,0
+WK.US,D,20210604,000000,91.24,93.12,90.66,91.85,250137,0
+WK.US,D,20210607,000000,91.85,95.98,91.85,95.91,211529,0
+WK.US,D,20210608,000000,96.74,99,96.35,98.66,294727,0
+WK.US,D,20210609,000000,99,100.78,96.78,97.43,197108,0
+WK.US,D,20210610,000000,96.69,98.82,96.39,98.66,145603,0
+WK.US,D,20210611,000000,98.83,100.76,98.48,100.71,178257,0
+WK.US,D,20210614,000000,101,103.77,100.955,103.62,261918,0
+WK.US,D,20210615,000000,103.47,104.17,100.96,102.46,199938,0
+WK.US,D,20210616,000000,102.79,106.05,102.79,105.6,422558,0
+WK.US,D,20210617,000000,104.4,107.245,104.3928,107.13,360765,0
+WK.US,D,20210618,000000,106.8,108.14,105.55,107.52,465476,0
+WK.US,D,20210621,000000,108.12,111.2,106.24,110.67,367218,0
+WK.US,D,20210622,000000,110.6,112.63,109.81,112.49,263546,0
+WK.US,D,20210623,000000,112.72,113.56,110.67,112.93,200852,0
+WK.US,D,20210624,000000,113.83,115.62,113.05,114.19,225185,0
+WK.US,D,20210625,000000,114.22,114.88,112.12,113.42,349008,0
+WK.US,D,20210628,000000,114.21,115.21,112.83,114.26,269008,0
+WK.US,D,20210629,000000,113.86,114.75,112.76,113,317748,0
+WK.US,D,20210630,000000,112.63,112.72,110.91,111.33,280345,0
+WK.US,D,20210701,000000,111.78,113.14,110.23,113.04,185614,0
+WK.US,D,20210702,000000,114.2,115.725,113.86,115.66,208888,0
+WK.US,D,20210706,000000,116,120.63,116,120.14,306546,0
+WK.US,D,20210707,000000,121.27,123.16,119.06,122.94,385843,0
+WK.US,D,20210708,000000,119.58,122.02,117.15,120.88,222643,0
+WK.US,D,20210709,000000,121.22,123.605,119.72,123.43,166848,0
+WK.US,D,20210712,000000,124.6,124.6,120.87,123.79,252756,0
+WK.US,D,20210713,000000,123.22,124.89,122.64,124.02,285091,0
+WK.US,D,20210714,000000,125,125,118.245,118.32,198119,0
+WK.US,D,20210715,000000,117.95,118.42,115.72,117.37,146613,0
+WK.US,D,20210716,000000,118.63,121.29,118.09,119.56,247580,0
+WK.US,D,20210719,000000,116.69,121.65,116.05,121.29,290565,0
+WK.US,D,20210720,000000,122.55,127.35,121.54,126,406977,0
+WK.US,D,20210721,000000,126,129.4422,124.91,127.94,360317,0
+WK.US,D,20210722,000000,127.49,129.38,127.3,127.69,321440,0
+WK.US,D,20210723,000000,128.3,130.96,127.55,129.87,333988,0
+WK.US,D,20210726,000000,130.9,132.17,128.94,131.82,270615,0
+WK.US,D,20210727,000000,130.79,131.81,124.32,127.17,359268,0
+WK.US,D,20210728,000000,127.76,130.025,126.9,129.3,262303,0
+WK.US,D,20210729,000000,129.81,132.39,128.815,131.41,155281,0
+WK.US,D,20210730,000000,131.08,132.05,128.61,129.77,282594,0
+WK.US,D,20210802,000000,131.86,131.86,128.35,129.07,233347,0
+WK.US,D,20210803,000000,128.96,130.31,126.84,128.66,229591,0
+WK.US,D,20210804,000000,137.7,140.54,133.81,138.7,848225,0
+WK.US,D,20210805,000000,138.46,139.62,132.99,135.75,632146,0
+WK.US,D,20210806,000000,135.64,136,132,133.14,589282,0
+WK.US,D,20210809,000000,134,135.56,130.01,132.61,525196,0
+WK.US,D,20210810,000000,132.13,134.64,131.6018,132.99,472742,0
+WK.US,D,20210811,000000,133.97,133.97,130.08,133.15,478316,0
+WK.US,D,20210812,000000,131.81,135.46,131.81,132.46,211045,0
+WK.US,D,20210813,000000,132.2,132.74,130.3,132.44,175923,0
+WK.US,D,20210816,000000,131.32,134.7099,128.42,134.55,503636,0
+WK.US,D,20210817,000000,132.6,135.3,130.69,134.97,575746,0
+WK.US,D,20210818,000000,135.42,136.29,133.61,134.35,316135,0
+WK.US,D,20210819,000000,132.36,136.15,131.995,134.88,519876,0
+WK.US,D,20210820,000000,134.88,137.57,134.33,136.05,300797,0
+WK.US,D,20210823,000000,137.35,138.15,136.5,137,193014,0
+WK.US,D,20210824,000000,136.34,141.01,135.42,140.64,1596110,0
+WK.US,D,20210825,000000,140.6,142,137.91,140.01,467228,0
+WK.US,D,20210826,000000,140.79,141.5099,137.54,137.93,240153,0
+WK.US,D,20210827,000000,137.94,142.62,137.94,142.11,339216,0
+WK.US,D,20210830,000000,142.9,144.39,141.31,143.93,365158,0
+WK.US,D,20210831,000000,144.54,144.54,139,140.27,451720,0
+WK.US,D,20210901,000000,140.49,144.57,140.49,142.85,371040,0
+WK.US,D,20210902,000000,143.47,146.14,142.1,145.37,237990,0
+WK.US,D,20210903,000000,145.55,149.32,144.91,149,424772,0
+WK.US,D,20210907,000000,149.34,149.52,147.01,148.71,625673,0
+WK.US,D,20210908,000000,147.91,150,146.49,146.67,562573,0
+WK.US,D,20210909,000000,146.82,147.98,144.12,144.13,240254,0
+WK.US,D,20210910,000000,145.5,146.5,142.67,143.12,255692,0
+WK.US,D,20210913,000000,144.5,147.73,143.475,147.38,516019,0
+WK.US,D,20210914,000000,148.75,151.4,147.55,150.52,322945,0
+WK.US,D,20210915,000000,150.52,151.69,148.54,150.69,447292,0
+WK.US,D,20210916,000000,150.94,151.885,149.685,150,348138,0
+WK.US,D,20210917,000000,151.28,156.48,150.11,154.12,1341395,0
+WK.US,D,20210920,000000,150.43,151.91,142.8182,146.35,428523,0
+WK.US,D,20210921,000000,147.43,148.9999,146.675,148.16,269936,0
+WK.US,D,20210922,000000,149.35,149.48,146.36,148.62,373142,0
+WK.US,D,20210923,000000,148.95,152.75,147.82,152.26,223975,0
+WK.US,D,20210924,000000,151.39,152.35,148.66,151.01,168487,0
+WK.US,D,20210927,000000,149.31,149.33,145.34,146.72,244167,0
+WK.US,D,20210928,000000,143.97,144.12,138.3733,138.63,333618,0
+WK.US,D,20210929,000000,140.24,141.265,138.16,138.56,628532,0
+WK.US,D,20210930,000000,138.64,141.25,138.555,140.96,451620,0
+WK.US,D,20211001,000000,141.91,142.89,137.57,142.35,245993,0
+WK.US,D,20211004,000000,141.26,141.26,133.92,136.85,258066,0
+WK.US,D,20211005,000000,137.96,141.4,136.91,138.95,275563,0
+WK.US,D,20211006,000000,136.9,139.22,135.97,137.23,269142,0
+WK.US,D,20211007,000000,138.81,141.59,137.99,138.76,295432,0
+WK.US,D,20211008,000000,139.23,139.3983,134.95,135.94,205253,0
+WK.US,D,20211011,000000,134.94,136.46,133.01,134.42,226750,0
+WK.US,D,20211012,000000,135.42,138.06,133.54,136.96,149932,0
+WK.US,D,20211013,000000,138.78,140.38,136.71,137.48,133125,0
+WK.US,D,20211014,000000,139.77,140.69,137.975,139.58,249413,0
+WK.US,D,20211015,000000,140.63,143.82,140.17,142.29,242468,0
+WK.US,D,20211018,000000,141.47,144.01,139.88,143.18,245193,0
+WK.US,D,20211019,000000,144.1,148.72,143.34,147.32,260779,0
+WK.US,D,20211020,000000,148.53,148.95,145.64,147.46,176851,0
+WK.US,D,20211021,000000,146.44,150.58,145.01,150.04,259553,0
+WK.US,D,20211022,000000,150.63,150.63,147.31,149.66,176172,0
+WK.US,D,20211025,000000,149.84,151.49,148.03,148.43,184383,0
+WK.US,D,20211026,000000,149.58,150.37,147.42,148.4,162879,0
+WK.US,D,20211027,000000,148.17,149.33,145.66,145.76,210317,0
+WK.US,D,20211028,000000,146.71,150.73,146.43,147.62,639940,0
+WK.US,D,20211029,000000,146.91,149.615,146.91,149.55,230856,0
+WK.US,D,20211101,000000,151.06,153.23,150.285,152.53,407993,0
+WK.US,D,20211102,000000,152,152,144.54,145.38,301999,0
+WK.US,D,20211103,000000,144.73,147.77,142.86,146.47,395082,0
+WK.US,D,20211104,000000,160,173.24,157.36,157.98,1195443,0
+WK.US,D,20211105,000000,158.73,162.785,157.57,160.07,513772,0
+WK.US,D,20211108,000000,161.66,163.44,159.285,159.73,387100,0
+WK.US,D,20211109,000000,160.75,162.49,158.9298,160.85,269975,0
+WK.US,D,20211110,000000,158.95,161.74,149.72,151.69,382958,0
+WK.US,D,20211111,000000,153.63,155.115,151.88,153.37,183160,0
+WK.US,D,20211112,000000,154.05,158.01,154.05,157.14,273210,0
+WK.US,D,20211115,000000,159.64,160.51,156.74,158.64,285456,0
+WK.US,D,20211116,000000,150,150,141.74,143.2,960896,0
+WK.US,D,20211117,000000,143,145.35,134.15,136.8,616152,0
+WK.US,D,20211118,000000,137.36,140.48,132.6,140.14,697750,0
+WK.US,D,20211119,000000,140.14,145,140.14,142.36,642711,0
+WK.US,D,20211122,000000,142.5,142.69,135.63,138.83,580505,0
+WK.US,D,20211123,000000,139.26,140.57,136.4,139.53,428749,0
+WK.US,D,20211124,000000,137.61,140.84,136.7,139.54,264550,0
+WK.US,D,20211126,000000,135.77,141.01,135.14,137.22,213288,0
+WK.US,D,20211129,000000,139.8,141.545,137.13,140.91,355204,0
+WK.US,D,20211130,000000,140.7,142.69,137.34,139.47,422136,0
+WK.US,D,20211201,000000,141.3,141.3,127.75,127.77,556459,0
+WK.US,D,20211202,000000,127.24,134.04,126.34,133.23,406982,0
+WK.US,D,20211203,000000,134.74,134.74,127.36,128.83,432663,0
+WK.US,D,20211206,000000,128.46,132.75,126.01,132.45,418371,0
+WK.US,D,20211207,000000,136.59,143.37,136.59,142,358600,0
+WK.US,D,20211208,000000,141.61,144.85,138.71,143.21,322612,0
+WK.US,D,20211209,000000,142.59,143.76,134.73,135.18,344257,0
+WK.US,D,20211210,000000,135.99,138.08,131.39,134.14,272617,0
+WK.US,D,20211213,000000,133.97,139.51,133.53,135.58,336970,0
+WK.US,D,20211214,000000,133.38,135.0943,127.67,131.28,330157,0
+WK.US,D,20211215,000000,131.93,134.72,127.92,134.23,413477,0
+WK.US,D,20211216,000000,134.99,135.06,124.96,125.96,387731,0
+WK.US,D,20211217,000000,123.35,130.85,122.26,129.08,748492,0
+WK.US,D,20211220,000000,126.44,130.5,125.1,127.24,275591,0
+WK.US,D,20211221,000000,128.98,134.75,127.92,134.67,305041,0
+WK.US,D,20211222,000000,133.87,135.59,131.73,133.45,196404,0
+WK.US,D,20211223,000000,134.12,134.12,131.6601,133.43,165179,0
+WK.US,D,20211227,000000,133.33,137.08,132.57,136.99,210164,0
+WK.US,D,20211228,000000,137.2,137.2,132.74,132.83,189082,0
+WK.US,D,20211229,000000,132.4,133.1,129.51,131.94,152460,0
+WK.US,D,20211230,000000,132.47,135.18,131.54,132.18,193603,0
+WK.US,D,20211231,000000,131.68,133.185,129.35,130.49,478572,0
+WK.US,D,20220103,000000,131.01,131.91,125.82,128.13,239389,0
+WK.US,D,20220104,000000,127.76,127.76,116.65,119.92,584763,0
+WK.US,D,20220105,000000,117.98,118.9,112.5,113.32,480585,0
+WK.US,D,20220106,000000,112.57,116.22,110.53,113.92,342254,0
+WK.US,D,20220107,000000,113.73,117.07,112.11,114.64,349592,0
+WK.US,D,20220110,000000,110.99,117.87,108.8,117.69,436648,0
+WK.US,D,20220111,000000,117.58,121.97,116.76,121.94,373866,0
+WK.US,D,20220112,000000,123.43,123.9233,120.11,123.26,445752,0
+WK.US,D,20220113,000000,124.53,124.88,116.96,117.04,477529,0
+WK.US,D,20220114,000000,115.37,119.54,111.98,116.82,358234,0
+WK.US,D,20220118,000000,113.5,115.42,110.5,112.46,515221,0
+WK.US,D,20220119,000000,113.06,116.1,112.4,113.74,660222,0
+WK.US,D,20220120,000000,115.01,119.725,114.71,115.38,602195,0
+WK.US,D,20220121,000000,114.79,118.15,110.81,110.97,394959,0
+WK.US,D,20220124,000000,109,114.41,106.41,114,650927,0
+WK.US,D,20220125,000000,112.04,112.68,109.36,110.59,702789,0
+WK.US,D,20220126,000000,114.57,116.97,110.08,111.04,425625,0
+WK.US,D,20220127,000000,113.55,114.99,110.335,111.27,251057,0
+WK.US,D,20220128,000000,112.07,115.82,109.17,115.65,264161,0
+WK.US,D,20220131,000000,116.42,119,114.58,118.28,430110,0
+WK.US,D,20220201,000000,120.96,120.96,116.08,119.68,291767,0
+WK.US,D,20220202,000000,119.78,119.78,114.55,116.52,291791,0
+WK.US,D,20220203,000000,112.11,115.68,110.79,111.85,243046,0
+WK.US,D,20220204,000000,112.32,115.99,111.04,114.58,312061,0
+WK.US,D,20220207,000000,114.22,118.35,113.14,113.63,204259,0
+WK.US,D,20220208,000000,111.9,117.89,111.9,117.32,225402,0
+WK.US,D,20220209,000000,119.05,121.18,117.52,121.15,263368,0
+WK.US,D,20220210,000000,114.9,122.52,114.9,119.48,279254,0
+WK.US,D,20220211,000000,119.57,121.68,114.04,115.18,275053,0
+WK.US,D,20220214,000000,113.98,117.35,113.12,113.83,278221,0
+WK.US,D,20220215,000000,116.3,117.1523,114.35,116.67,259530,0
+WK.US,D,20220216,000000,115.65,117.42,112.21,116.79,220319,0
+WK.US,D,20220217,000000,114.83,115.15,107.9,108.2,359247,0
+WK.US,D,20220218,000000,108.26,108.79,104,104,464591,0
+WK.US,D,20220222,000000,102.4,106.3,101.77,102.59,419933,0
+WK.US,D,20220223,000000,87.59,96.18,87.59,93.81,2042622,0
+WK.US,D,20220224,000000,90.46,100.91,90.21,99.67,617498,0
+WK.US,D,20220225,000000,99.5,101.96,96.09,101.84,414909,0
+WK.US,D,20220228,000000,101.3,106.31,101.3,105.3,520024,0
+WK.US,D,20220301,000000,105.98,110.89,105.64,108.34,586052,0
+WK.US,D,20220302,000000,109.17,109.17,104.135,106.69,300831,0
+WK.US,D,20220303,000000,107.62,107.62,100.506,101.26,264623,0
+WK.US,D,20220304,000000,101.05,103.09,95.37,97.31,436142,0
+WK.US,D,20220307,000000,98.37,99.78,93.9,93.95,521451,0
+WK.US,D,20220308,000000,93.32,98.89,92.93,97.09,508044,0
+WK.US,D,20220309,000000,100.04,103.16,99.77,102.4,319795,0
+WK.US,D,20220310,000000,100.13,101.85,99.525,100.14,347732,0
+WK.US,D,20220311,000000,100.94,100.94,95.16,95.19,284559,0
+WK.US,D,20220314,000000,95.33,97.11,92.54,93.64,336103,0
+WK.US,D,20220315,000000,94.82,96.34,93.02,95.19,327363,0
+WK.US,D,20220316,000000,96.12,100.25,95.24,99.4,401245,0
+WK.US,D,20220317,000000,98.7,104,98.585,103.49,291767,0
+WK.US,D,20220318,000000,103.49,107.9,102.47,107.76,544483,0
+WK.US,D,20220321,000000,106.45,108.48,104,107.5,837915,0
+WK.US,D,20220322,000000,107.13,113,107.115,112.26,406543,0
+WK.US,D,20220323,000000,110.29,112.52,106.92,110.06,355776,0
+WK.US,D,20220324,000000,111,112.2,109.01,112.02,294528,0
+WK.US,D,20220325,000000,112.42,113.07,107.97,109.74,323863,0
+WK.US,D,20220328,000000,109.54,114.52,109.54,114.26,468350,0
+WK.US,D,20220329,000000,116.61,121.15,114.39,119.98,401708,0
+WK.US,D,20220330,000000,118.08,119.365,115.44,115.9,315840,0
+WK.US,D,20220331,000000,116.71,119.13,115.28,118,330198,0
+WK.US,D,20220401,000000,117.91,122.51,117.91,122.35,340396,0
+WK.US,D,20220404,000000,123.15,124.76,119.54,119.8,271473,0
+WK.US,D,20220405,000000,120.07,120.96,114.015,116.21,217616,0
+WK.US,D,20220406,000000,113.92,115.32,109.99,112.61,268132,0
+WK.US,D,20220407,000000,112.4,115.02,110.71,112.49,251841,0
+WK.US,D,20220408,000000,111.32,111.95,109.12,110.03,169055,0
+WK.US,D,20220411,000000,109,110.73,106.49,108.94,305901,0
+WK.US,D,20220412,000000,111.47,113.58,109.07,109.97,229645,0
+WK.US,D,20220413,000000,110.71,112.63,108.955,111.87,373664,0
+WK.US,D,20220414,000000,112.41,112.41,107.33,108.44,245288,0
+WK.US,D,20220418,000000,107.65,107.65,104.16,106.66,170156,0
+WK.US,D,20220419,000000,106.69,111.78,106.46,109.78,185501,0
+WK.US,D,20220420,000000,110.9,110.9,106.57,107.63,235151,0
+WK.US,D,20220421,000000,109.2,110.31,103.66,104.5,267877,0
+WK.US,D,20220422,000000,103.38,105.315,102.79,103.92,260551,0
+WK.US,D,20220425,000000,103.39,106.695,102.7198,105.87,366941,0
+WK.US,D,20220426,000000,104.65,105.19,100.14,101.55,427263,0
+WK.US,D,20220427,000000,101.55,103.63,99.96,100.61,461835,0
+WK.US,D,20220428,000000,102.48,103.2339,98.705,102.61,295329,0
+WK.US,D,20220429,000000,102,103.75,96.16,96.51,446601,0
+WK.US,D,20220502,000000,96.01,98.47,94.34,96.66,455285,0
+WK.US,D,20220503,000000,96.19,97.62,93.46,94.08,373824,0
+WK.US,D,20220504,000000,81.71,88.61,77.06,87.77,1776323,0
+WK.US,D,20220505,000000,86.57,86.59,78.66,82.35,813374,0
+WK.US,D,20220506,000000,81.24,82.6,77.11,77.34,565382,0
+WK.US,D,20220509,000000,75.52,76,69.395,69.94,576364,0
+WK.US,D,20220510,000000,71.78,73.8,67.06,70.01,623246,0
+WK.US,D,20220511,000000,69.16,70.91,66.5,66.82,660405,0
+WK.US,D,20220512,000000,65.12,71.01,64.04,68.19,508717,0
+WK.US,D,20220513,000000,69.47,73.44,69.28,71.75,509138,0
+WK.US,D,20220516,000000,68.82,72.1,67.97,68.58,320166,0
+WK.US,D,20220517,000000,70.34,72.67,66.8675,68.74,316612,0
+WK.US,D,20220518,000000,67.5,68.4,64.3,64.81,324531,0
+WK.US,D,20220519,000000,64.75,69.55,64.75,68.18,496333,0
+WK.US,D,20220520,000000,69.54,70.14,65.6801,68.16,309933,0
+WK.US,D,20220523,000000,68.55,70.46,67.04,70.43,471869,0
+WK.US,D,20220524,000000,69.46,69.83,64.4,64.82,275688,0
+WK.US,D,20220525,000000,64.38,68.705,64.15,67.99,361102,0
+WK.US,D,20220526,000000,68.19,70.8,67.21,70.43,290640,0
+WK.US,D,20220527,000000,71.46,74.53,71.46,73.82,427208,0
+WK.US,D,20220531,000000,73.47,74.48,71.4,73.01,544127,0
+WK.US,D,20220601,000000,73.8,76.17,72.19,73.5,621988,0
+WK.US,D,20220602,000000,73.39,75.99,73.12,75.89,395010,0
+WK.US,D,20220603,000000,74.5,74.825,72,73.1,282688,0
+WK.US,D,20220606,000000,74.8,74.99,72.3072,73.97,285202,0
+WK.US,D,20220607,000000,72.94,75.54,72.94,75.17,213807,0
+WK.US,D,20220608,000000,74.33,76.77,74.33,74.71,227147,0
+WK.US,D,20220609,000000,73.58,74.23,70.89,71,194930,0
+WK.US,D,20220610,000000,69.18,69.39,65.85,67.64,233600,0
+WK.US,D,20220613,000000,64.78,65.35,61.6,62.37,363030,0
+WK.US,D,20220614,000000,62.67,63.3373,60.12,62.06,384874,0
+WK.US,D,20220615,000000,63.29,66.14,62.69,64.84,383269,0
+WK.US,D,20220616,000000,62.9,63.55,60.59,62.01,352900,0
+WK.US,D,20220617,000000,62.72,65.63,62.72,64.27,837133,0
+WK.US,D,20220621,000000,64.96,66.53,63.81,63.81,240379,0
+WK.US,D,20220622,000000,63.08,65.76,63.08,64.84,362106,0
+WK.US,D,20220623,000000,65.49,70.39,65.19,70.06,340312,0
+WK.US,D,20220624,000000,70.97,73.325,70.97,72.1,902958,0
+WK.US,D,20220627,000000,72.19,72.22,70.26,70.88,347376,0
+WK.US,D,20220628,000000,70.01,70.69,67.2,68.4,300207,0
+WK.US,D,20220629,000000,68.79,68.79,66.69,67.82,194980,0
+WK.US,D,20220630,000000,66.73,66.86,63.91,65.99,224956,0
+WK.US,D,20220701,000000,66.5,67.53,64.78,65.84,330170,0
+WK.US,D,20220705,000000,64.79,68.01,63.42,67.76,377042,0
+WK.US,D,20220706,000000,67.92,68.97,66.78,67.74,255351,0
+WK.US,D,20220707,000000,67.82,71.93,67.82,71.82,465667,0
+WK.US,D,20220708,000000,70.8,72.78,69.7981,72.58,242745,0
+WK.US,D,20220711,000000,72.21,72.21,69.3,69.32,348077,0
+WK.US,D,20220712,000000,69.12,70.29,63.45,63.65,270105,0
+WK.US,D,20220713,000000,62.01,62.98,60.79,62.49,350916,0
+WK.US,D,20220714,000000,61.88,62.14,59.525,60.2,358574,0
+WK.US,D,20220715,000000,61.03,61.93,60.02,60.9,461766,0
+WK.US,D,20220718,000000,62,63.02,59.58,59.95,456401,0
+WK.US,D,20220719,000000,60.98,61.4,59.43,60.8,654940,0
+WK.US,D,20220720,000000,61.53,67.01,61.53,66.18,401776,0
+WK.US,D,20220721,000000,65.55,68.1,65.11,68.09,275531,0
+WK.US,D,20220722,000000,68.17,68.655,64.28,65.58,207573,0
+WK.US,D,20220725,000000,65.82,65.82,63.17,63.49,149165,0
+WK.US,D,20220726,000000,62.87,62.93,59.66,60.09,206797,0
+WK.US,D,20220727,000000,61.3,64.27,60.83,63.22,320089,0
+WK.US,D,20220728,000000,62.84,65.05,61.7,65.04,628178,0
+WK.US,D,20220729,000000,64.57,65.7,63.5,65.5,261215,0
+WK.US,D,20220801,000000,64.54,67.565,63.33,67,265201,0
+WK.US,D,20220802,000000,66.26,68.825,66.26,67.99,231165,0
+WK.US,D,20220803,000000,68.92,71.43,68.92,71.22,168528,0
+WK.US,D,20220804,000000,71.05,72.94,69.82,72.35,359448,0
+WK.US,D,20220805,000000,70.74,73.71,70.735,71.65,268456,0
+WK.US,D,20220808,000000,71.65,74.69,70.81,72.01,306216,0
+WK.US,D,20220809,000000,71.19,71.82,67.51,68.52,396473,0
+WK.US,D,20220810,000000,79.23,79.23,75,75.75,863334,0
+WK.US,D,20220811,000000,76.51,76.835,72.97,74.15,491138,0
+WK.US,D,20220812,000000,75.24,76.04,73.84,74.97,332668,0
+WK.US,D,20220815,000000,74.2,75.69,73.91,74.3,322162,0
+WK.US,D,20220816,000000,73.13,73.955,71.75,72.92,272252,0
+WK.US,D,20220817,000000,71.48,72.15,70.58,72.06,287906,0
+WK.US,D,20220818,000000,72.12,74.07,71.25,73.79,343041,0
+WK.US,D,20220819,000000,72.89,72.89,69.47,70.85,244293,0
+WK.US,D,20220822,000000,69.33,70.72,68.21,70.72,430872,0
+WK.US,D,20220823,000000,70.88,71.65,68.97,69.09,277997,0
+WK.US,D,20220824,000000,69.35,71.69,68.87,71.27,176009,0
+WK.US,D,20220825,000000,72.19,73.28,71.1374,72.51,339098,0
+WK.US,D,20220826,000000,72.47,72.485,68.02,68.19,207486,0
+WK.US,D,20220829,000000,67.29,68.98,67.12,67.93,168884,0
+WK.US,D,20220830,000000,68.85,69.59,67.56,67.98,298689,0
+WK.US,D,20220831,000000,69.07,69.36,67.76,67.89,329290,0
+WK.US,D,20220901,000000,67.63,67.63,63.06,64.92,246567,0
+WK.US,D,20220902,000000,66.24,67.42,64.455,66.41,352256,0
+WK.US,D,20220906,000000,66.46,66.47,64.39,64.95,425086,0
+WK.US,D,20220907,000000,65.07,67.79,64.6594,67.47,193020,0
+WK.US,D,20220908,000000,66.33,70.29,65.91,70.26,416467,0
+WK.US,D,20220909,000000,71.31,72.81,71.31,71.93,291200,0
+WK.US,D,20220912,000000,71.5,73.285,71.37,71.92,390009,0
+WK.US,D,20220913,000000,69.03,70.34,67.92,69.08,347250,0
+WK.US,D,20220914,000000,68.8,68.89,66.41,67.91,390017,0
+WK.US,D,20220915,000000,67.22,69.35,67.01,69.25,392559,0
+WK.US,D,20220916,000000,67.8,68.56,65.8,66.6,569537,0
+WK.US,D,20220919,000000,65.9,68.24,65.235,67.91,236012,0
+WK.US,D,20220920,000000,67.19,68.08,66.34,66.47,227804,0
+WK.US,D,20220921,000000,67.14,68.59,65.28,65.48,249758,0
+WK.US,D,20220922,000000,64.68,65.31,62.0834,62.29,301698,0
+WK.US,D,20220923,000000,61.38,63.52,60.28,63.46,444070,0
+WK.US,D,20220926,000000,62.93,65.5,61.95,62.61,369550,0
+WK.US,D,20220927,000000,64,65.08,62.885,64.73,444188,0
+WK.US,D,20220928,000000,65.26,79.6797,64.4,76.15,1635425,0
+WK.US,D,20220929,000000,74.89,77.319,74.1803,76.76,1194392,0
+WK.US,D,20220930,000000,76.17,80.44,76.17,77.8,791914,0
+WK.US,D,20221003,000000,78,79.36,74.62,77.14,567258,0
+WK.US,D,20221004,000000,78.75,81.75,78.0904,80.86,448150,0
+WK.US,D,20221005,000000,79.59,81.42,78.63,79.71,360700,0
+WK.US,D,20221006,000000,78.88,81.17,78.88,80.78,412723,0
+WK.US,D,20221007,000000,78.99,78.99,74.36,75.49,351540,0
+WK.US,D,20221010,000000,75.43,75.485,70.49,73.05,518747,0
+WK.US,D,20221011,000000,72.86,74.06,70.37,72.69,346023,0
+WK.US,D,20221012,000000,73.03,73.54,71.51,72.57,355427,0
+WK.US,D,20221013,000000,69.69,74.89,67.64,74.29,483147,0
+WK.US,D,20221014,000000,75.49,76.105,72.48,72.57,304062,0
+WK.US,D,20221017,000000,75.47,78.09,74.7,76.48,304483,0
+WK.US,D,20221018,000000,78.98,80.25,76.24,78.82,420761,0
+WK.US,D,20221019,000000,76.93,77.57,73.36,73.93,381434,0
+WK.US,D,20221020,000000,73.64,76.29,72.01,72.91,212159,0
+WK.US,D,20221021,000000,73.06,75.89,71.76,75.37,322869,0
+WK.US,D,20221024,000000,75.37,75.37,72.99,75.09,196899,0
+WK.US,D,20221025,000000,75.6,78.97,75.13,76.89,423496,0
+WK.US,D,20221026,000000,75.48,78.94,74.39,75.63,252280,0
+WK.US,D,20221027,000000,76.13,78.06,75.68,75.78,277304,0
+WK.US,D,20221028,000000,75.48,77.91,74.7,77.86,291733,0
+WK.US,D,20221031,000000,77.52,79.1,76.84,77.81,262822,0
+WK.US,D,20221101,000000,79.62,79.62,74.44,74.44,281506,0
+WK.US,D,20221102,000000,74.25,74.25,67.37,67.81,619250,0
+WK.US,D,20221103,000000,65.2,70.1,62.58,69.31,736484,0
+WK.US,D,20221104,000000,71.49,71.51,66.11,68.06,490062,0
+WK.US,D,20221107,000000,68.33,68.785,66.16,68.59,270726,0
+WK.US,D,20221108,000000,69.1,70.77,66.57,68.38,208075,0
+WK.US,D,20221109,000000,67.44,67.93,66.08,66.98,294346,0
+WK.US,D,20221110,000000,72,75.7,72,74.65,494174,0
+WK.US,D,20221111,000000,74.18,79.145,74.18,77.98,435690,0
+WK.US,D,20221114,000000,76.9,77.2,74.08,76.66,238700,0
+WK.US,D,20221115,000000,79.39,81.61,77.49,80.38,372527,0
+WK.US,D,20221116,000000,78.91,78.91,75.59,76.98,321121,0
+WK.US,D,20221117,000000,75.32,76.27,73.34,73.98,271860,0
+WK.US,D,20221118,000000,75.93,75.93,73.72,74.48,210803,0
+WK.US,D,20221121,000000,73.23,75.32,73.1,74.29,166796,0
+WK.US,D,20221122,000000,74.45,74.71,72.65,74.6,266077,0
+WK.US,D,20221123,000000,74.83,78.26,74.39,77.23,217089,0
+WK.US,D,20221125,000000,77.12,78.2,76.62,77.51,81732,0
+WK.US,D,20221128,000000,76.51,78.15,76.51,76.83,295750,0
+WK.US,D,20221129,000000,76.93,77.39,74.465,75.7,250618,0
+WK.US,D,20221130,000000,75.54,80.74,75.54,80.56,331868,0
+WK.US,D,20221201,000000,79.78,84.5,79.78,84.33,460082,0
+WK.US,D,20221202,000000,82.44,84.74,81.82,84.1,255802,0
+WK.US,D,20221205,000000,83.31,83.33,80.35,81.97,343229,0
+WK.US,D,20221206,000000,82.25,83.03,77.44,77.62,220328,0
+WK.US,D,20221207,000000,77.66,79.13,76.79,77.84,199901,0
+WK.US,D,20221208,000000,78.38,82.09,76.72,80.24,277165,0
+WK.US,D,20221209,000000,79.92,81.21,78.13,78.19,183536,0
+WK.US,D,20221212,000000,78.3,85.28,77.81,84.58,579998,0
+WK.US,D,20221213,000000,88.51,91.84,84.07,85.47,519757,0
+WK.US,D,20221214,000000,85.39,86.84,83.06,83.97,499965,0
+WK.US,D,20221215,000000,81.96,82.85,79.17,81.81,391513,0
+WK.US,D,20221216,000000,81.25,83.41,81.06,83.34,681405,0
+WK.US,D,20221219,000000,82.94,83.22,80.41,81.18,277257,0
+WK.US,D,20221220,000000,80.78,84.07,80.29,83.37,346911,0
+WK.US,D,20221221,000000,83.8,84.85,81.73,84.16,197708,0
+WK.US,D,20221222,000000,82.63,83.88,81.0801,83.7,198059,0
+WK.US,D,20221223,000000,82.81,83.78,81.43,83.71,146140,0
+WK.US,D,20221227,000000,82.95,84.34,81.18,82.55,193197,0
+WK.US,D,20221228,000000,82.37,83.21,80.71,81.38,192399,0
+WK.US,D,20221229,000000,82.84,84.53,82.35,83.72,278420,0
+WK.US,D,20221230,000000,82.06,84.4,82.0144,83.97,218111,0
+WK.US,D,20230103,000000,85,86.36,80.97,82.48,289611,0
+WK.US,D,20230104,000000,84.03,84.03,81.13,81.17,602734,0
+WK.US,D,20230105,000000,80.36,82.29,79.2,81.6,289443,0
+WK.US,D,20230106,000000,82.69,82.76,79.415,82.1,363829,0
+WK.US,D,20230109,000000,83.44,89.0039,81.76,86.91,479641,0
+WK.US,D,20230110,000000,86.12,86.53,84.12,86.17,255694,0
+WK.US,D,20230111,000000,86.72,87.99,85.961,87.98,457990,0
+WK.US,D,20230112,000000,88.4,89.61,85.71,89.41,247901,0
+WK.US,D,20230113,000000,87.79,90.55,87.45,89.58,296807,0
+WK.US,D,20230117,000000,89.09,89.45,87.31,87.83,338546,0
+WK.US,D,20230118,000000,88.78,89.96,86.945,87.13,289047,0
+WK.US,D,20230119,000000,86.49,87.52,84.33,86.47,356564,0
+WK.US,D,20230120,000000,87.32,89.31,86.08,87.89,421802,0
+WK.US,D,20230123,000000,87.94,92.62,87.87,92.57,398276,0
+WK.US,D,20230124,000000,92.38,93.36,90.44,90.46,181839,0
+WK.US,D,20230125,000000,87.94,91.415,84.66,90.58,524482,0
+WK.US,D,20230126,000000,92.02,93.67,88,89.26,441693,0
+WK.US,D,20230127,000000,88.67,90,88.19,88.6,327883,0
+WK.US,D,20230130,000000,87.5,88.7,85.84,86.74,287528,0
+WK.US,D,20230131,000000,86.95,87.45,86.26,86.53,404026,0
+WK.US,D,20230201,000000,87.48,93.28,86.81,92.79,666197,0
+WK.US,D,20230202,000000,95.12,96.49,92.84,94.99,527140,0
+WK.US,D,20230203,000000,92.26,95.29,90.93,91.26,304071,0
+WK.US,D,20230206,000000,89.75,93.58,89.75,91.17,312691,0
+WK.US,D,20230207,000000,90.86,93.59,90.17,93.48,404347,0
+WK.US,D,20230208,000000,92.91,94.415,91.32,91.88,283968,0
+WK.US,D,20230209,000000,93.61,93.93,91.56,91.9,134396,0
+WK.US,D,20230210,000000,90.99,91.99,89.43,89.68,264896,0
+WK.US,D,20230213,000000,90.28,91.3,89.4,90.87,220858,0
+WK.US,D,20230214,000000,89.79,92.9,89.79,90.49,412603,0
+WK.US,D,20230215,000000,89.81,92.25,89.81,91.34,520166,0
+WK.US,D,20230216,000000,89.14,90.52,88.99,89,290776,0
+WK.US,D,20230217,000000,89.46,90.57,88.18,88.24,409340,0
+WK.US,D,20230221,000000,86.03,87.24,85.04,85.51,727993,0
+WK.US,D,20230222,000000,88.07,91.5,85.95,87.59,952593,0
+WK.US,D,20230223,000000,88.71,89.49,86.43,88.87,437146,0
+WK.US,D,20230224,000000,86.45,87.5,85.41,87.43,328974,0
+WK.US,D,20230227,000000,88,88.355,87.05,87.71,412453,0
+WK.US,D,20230228,000000,87.6,89.82,87.6,89.2,520183,0
+WK.US,D,20230301,000000,89,89.82,87.96,89,406323,0
+WK.US,D,20230302,000000,88.58,91.23,88.09,89.41,267141,0
+WK.US,D,20230303,000000,90.2,92.94,89.32,92.65,381450,0
+WK.US,D,20230306,000000,93,94.775,92.52,94.38,258098,0
+WK.US,D,20230307,000000,94.48,95,91.07,91.16,276728,0
+WK.US,D,20230308,000000,90.82,91.91,89.72,90.66,303654,0
+WK.US,D,20230309,000000,91.22,92.66,88.01,88.02,443917,0
+WK.US,D,20230310,000000,86.81,86.89,83.42,85.21,845185,0
+WK.US,D,20230313,000000,84.18,88.44,82.995,86.19,297169,0
+WK.US,D,20230314,000000,88.47,91.31,87.65,91.18,401759,0
+WK.US,D,20230315,000000,90.28,92.16,89.37,91.74,346012,0
+WK.US,D,20230316,000000,91.73,95.64,90.65,95.32,405752,0
+WK.US,D,20230317,000000,95.26,95.98,93.23,95.32,520575,0
+WK.US,D,20230320,000000,94.99,96.08,94.0563,95.85,413290,0
+WK.US,D,20230321,000000,96.69,98.42,96.34,98.08,377849,0
+WK.US,D,20230322,000000,97.96,99.21,95.67,95.85,314593,0
+WK.US,D,20230323,000000,97.23,99.41,96.19,97.38,305828,0
+WK.US,D,20230324,000000,97.03,98.55,95.8195,98.4,258513,0
+WK.US,D,20230327,000000,98.57,99.22,96.745,98.01,311456,0
+WK.US,D,20230328,000000,97.66,98.26,96.69,98.04,190631,0
+WK.US,D,20230329,000000,98.73,99.17,98.17,99.15,196152,0
+WK.US,D,20230330,000000,99.75,100.65,99.37,99.94,202614,0
+WK.US,D,20230331,000000,100.55,104.76,100,102.41,423096,0
+WK.US,D,20230403,000000,101.31,101.895,98.52,100.86,370086,0
+WK.US,D,20230404,000000,101.43,101.61,98.17,99.17,448023,0
+WK.US,D,20230405,000000,98.76,98.76,94.68,96.38,582018,0
+WK.US,D,20230406,000000,96,97.56,94.54,97.29,327585,0
+WK.US,D,20230410,000000,95.79,98.08,94.99,97.89,363582,0
+WK.US,D,20230411,000000,97.4,99.14,96.63,97.5,333008,0
+WK.US,D,20230412,000000,98.94,98.94,96.32,96.36,202919,0
+WK.US,D,20230413,000000,97.45,98.895,96.95,97.1,272109,0
+WK.US,D,20230414,000000,96.82,99.84,96.615,99.51,989468,0
+WK.US,D,20230417,000000,99.79,102.09,99.4,101.81,267114,0
+WK.US,D,20230418,000000,103,103.7,101.24,101.28,623912,0
+WK.US,D,20230419,000000,100.03,100.395,98.28,98.56,227542,0
+WK.US,D,20230420,000000,97.5,98.83,96.21,96.42,273709,0
+WK.US,D,20230421,000000,96.94,97.895,96.745,97.3,327925,0
+WK.US,D,20230424,000000,97.07,97.92,95.7,97.04,221684,0
+WK.US,D,20230425,000000,96.21,96.21,93.75,93.99,477202,0
+WK.US,D,20230426,000000,95.33,96.69,93.36,93.84,277425,0
+WK.US,D,20230427,000000,94.97,95.81,93.78,94.55,191829,0
+WK.US,D,20230428,000000,93.46,94.465,91.1,93.42,478990,0
+WK.US,D,20230501,000000,92.81,94.22,92.19,93.75,441408,0
+WK.US,D,20230502,000000,93.56,93.645,89.93,91.02,537808,0
+WK.US,D,20230503,000000,87.04,90.165,85.2,87.5,995493,0
+WK.US,D,20230504,000000,88.1,88.585,85.47,85.76,347244,0
+WK.US,D,20230505,000000,86.48,89.15,85.39,89.15,497303,0
+WK.US,D,20230508,000000,89.48,89.83,88.3,88.31,454905,0
+WK.US,D,20230509,000000,87.52,89.21,87.52,88.87,369818,0
+WK.US,D,20230510,000000,90.15,90.45,88.06,89.75,418611,0
+WK.US,D,20230511,000000,89.28,89.495,87.95,88.63,262203,0
+WK.US,D,20230512,000000,88.63,89.52,87.9,88.9,300540,0
+WK.US,D,20230515,000000,88.8,90.88,88.45,90.54,289053,0
+WK.US,D,20230516,000000,89.73,89.88,87.98,88.46,269447,0
+WK.US,D,20230517,000000,88.86,89.84,88.05,88.57,333572,0
+WK.US,D,20230518,000000,88.69,89.93,88.52,89.42,686407,0
+WK.US,D,20230519,000000,89.85,90.49,88.77,89.86,253661,0
+WK.US,D,20230522,000000,90.04,96.87,89.15,96.75,877146,0
+WK.US,D,20230523,000000,95.72,97.19,94.1,94.76,409469,0
+WK.US,D,20230524,000000,93.45,95.09,92.82,94.65,248630,0
+WK.US,D,20230525,000000,95.66,96.49,91.64,91.94,266873,0
+WK.US,D,20230526,000000,92.78,95.75,92.625,94.41,204746,0
+WK.US,D,20230530,000000,95.56,97.45,94.26,96.97,269275,0
+WK.US,D,20230531,000000,96.55,97.25,95.12,96.86,672029,0
+WK.US,D,20230601,000000,95.27,97.71,95.16,97.4,376861,0
+WK.US,D,20230602,000000,97.4,99,96.63,98.5,451429,0
+WK.US,D,20230605,000000,97.55,99.75,97.4,99.68,225212,0
+WK.US,D,20230606,000000,98.83,103.62,98.83,102.58,376561,0
+WK.US,D,20230607,000000,102.52,103.59,100.16,100.58,376511,0
+WK.US,D,20230608,000000,100.08,100.95,99.67,100.24,321948,0
+WK.US,D,20230609,000000,100.55,102.185,99.25,99.94,212004,0
+WK.US,D,20230612,000000,100.46,102.63,99.59,102.01,203972,0
+WK.US,D,20230613,000000,102.87,103.94,102.18,102.9,298377,0
+WK.US,D,20230614,000000,102.69,103.28,100.95,101.58,356971,0
+WK.US,D,20230615,000000,100.34,102.065,99.65,102.04,279889,0
+WK.US,D,20230616,000000,104.42,106.99,100.77,101.81,687950,0
+WK.US,D,20230620,000000,100.64,101.49,98.46,99.72,266076,0
+WK.US,D,20230621,000000,101.3,101.3,98.39,98.77,255062,0
+WK.US,D,20230622,000000,98.74,100.6,97.7,100.22,301025,0
+WK.US,D,20230623,000000,98.42,102.055,98.26,100.71,842215,0
+WK.US,D,20230626,000000,99.62,101.07,97.19,97.3,309046,0
+WK.US,D,20230627,000000,97.31,98.91,97.31,98.17,278687,0
+WK.US,D,20230628,000000,98.14,99.89,97.43,99.1,313539,0
+WK.US,D,20230629,000000,99.38,102.79,98.58,101.24,274004,0
+WK.US,D,20230630,000000,101.99,102.4,101.165,101.66,305820,0
+WK.US,D,20230703,000000,101.16,101.62,97.28,97.44,233308,0
+WK.US,D,20230705,000000,96.73,98.635,96.13,97.59,284017,0
+WK.US,D,20230706,000000,96.18,97.76,96,97.47,223753,0
+WK.US,D,20230707,000000,97.58,98.56,96.885,96.98,220359,0
+WK.US,D,20230710,000000,96.07,97.6425,95.7,97.25,303115,0
+WK.US,D,20230711,000000,98.09,98.09,96.62,97.39,328631,0
+WK.US,D,20230712,000000,99.39,99.92,98.12,99.73,360547,0
+WK.US,D,20230713,000000,100.71,105.83,100.71,103.76,330158,0
+WK.US,D,20230714,000000,103.57,104.57,102.905,104.24,195750,0
+WK.US,D,20230717,000000,102.65,106.09,102.02,106.03,357010,0
+WK.US,D,20230718,000000,106.02,107.45,105.44,107.02,325782,0
+WK.US,D,20230719,000000,107.41,108,103.3,103.53,455115,0
+WK.US,D,20230720,000000,103.34,105.505,103.04,103.75,399887,0
+WK.US,D,20230721,000000,105.11,105.46,103.31,105.38,341581,0
+WK.US,D,20230724,000000,105.84,105.84,102.67,104.65,225201,0
+WK.US,D,20230725,000000,105.12,107.19,105.085,106.95,163433,0
+WK.US,D,20230726,000000,106.67,107.59,105.8,107.11,246513,0
+WK.US,D,20230727,000000,108.23,108.775,102.525,102.92,262677,0
+WK.US,D,20230728,000000,104.76,106.105,103.69,104.9,174619,0
+WK.US,D,20230731,000000,104.92,106.09,104.52,105.29,225032,0
+WK.US,D,20230801,000000,104.58,106.16,103.8675,106.06,167091,0
+WK.US,D,20230802,000000,104.04,104.04,100.19,101.9,169845,0
+WK.US,D,20230803,000000,102.3,103.52,100.68,102.68,282736,0
+WK.US,D,20230804,000000,107,107.74,103.58,107.41,487659,0
+WK.US,D,20230807,000000,108,112.21,105.915,108.92,505248,0
+WK.US,D,20230808,000000,107.81,108.87,104.73,106.79,398971,0
+WK.US,D,20230809,000000,107.12,107.42,103,103.97,355772,0
+WK.US,D,20230810,000000,104.5,104.805,101.97,102.39,321268,0
+WK.US,D,20230811,000000,101.62,103.07,101.19,102.53,237175,0
+WK.US,D,20230814,000000,99.04,103.54,97.72,102.99,1297681,0
+WK.US,D,20230815,000000,105.48,105.585,97.56,97.88,2380279,0
+WK.US,D,20230816,000000,98.57,99.92,97.48,97.57,563873,0
+WK.US,D,20230817,000000,98.09,98.71,96.64,97.25,680970,0
+WK.US,D,20230818,000000,95.77,98.2,95.29,98.06,432248,0
+WK.US,D,20230821,000000,98.45,99.5,97.121,97.44,353332,0
+WK.US,D,20230822,000000,98.32,98.32,97,97.25,427401,0
+WK.US,D,20230823,000000,97.75,98.59,96.9,97.49,383765,0
+WK.US,D,20230824,000000,97.91,98.25,95.95,96.5,364898,0
+WK.US,D,20230825,000000,96.65,100.43,96.65,100.06,616282,0
+WK.US,D,20230828,000000,101,105.09,101,104.27,578239,0
+WK.US,D,20230829,000000,103.11,107.74,102.48,106.86,513127,0
+WK.US,D,20230830,000000,106.53,110.45,106.53,108.5,436003,0
+WK.US,D,20230831,000000,109.46,112.08,108.895,111.85,546720,0
+WK.US,D,20230901,000000,111.28,113.325,110.16,110.38,405403,0
+WK.US,D,20230905,000000,109.71,111.77,109.26,110.98,391209,0
+WK.US,D,20230906,000000,110.58,112.17,109.785,111.57,238646,0
+WK.US,D,20230907,000000,110.41,112.26,109.48,111.98,474613,0
+WK.US,D,20230908,000000,111.76,113,109.9,109.94,188541,0
+WK.US,D,20230911,000000,111.11,113.19,110.21,111.65,387471,0
+WK.US,D,20230912,000000,110.7,112.86,110.005,110.34,469619,0
+WK.US,D,20230913,000000,110.63,112.93,110.01,112.52,1044533,0
+WK.US,D,20230914,000000,113.01,116,112.32,112.37,651915,0
+WK.US,D,20230915,000000,112.32,112.32,108.76,110.01,597714,0
+WK.US,D,20230918,000000,110.77,111.17,107.67,109.23,493624,0
+WK.US,D,20230919,000000,108.72,109.91,106.715,107.1,350831,0
+WK.US,D,20230920,000000,109.31,109.31,107.37,107.55,382615,0
+WK.US,D,20230921,000000,106.01,106.75,101.69,101.72,424084,0
+WK.US,D,20230922,000000,102.46,104.18,101.78,102.42,174235,0
+WK.US,D,20230925,000000,101.82,103.4,101.03,102.04,190872,0
+WK.US,D,20230926,000000,101.28,101.91,97.62,98.81,439902,0
+WK.US,D,20230927,000000,99.22,100.26,98.44,99.33,360322,0
+WK.US,D,20230928,000000,98.84,102.34,97.74,100.62,379236,0
+WK.US,D,20230929,000000,101.73,102.98,100.99,101.34,342872,0
+WK.US,D,20231002,000000,100.23,101.42,98.35,99.77,286053,0
+WK.US,D,20231003,000000,98.88,99.1,97.1238,97.61,361829,0
+WK.US,D,20231004,000000,98.25,98.865,96.27,98.06,361233,0
+WK.US,D,20231005,000000,97.74,98.305,96.61,97.84,298951,0
+WK.US,D,20231006,000000,97.5,101.55,97.5,100.8,284514,0
+WK.US,D,20231009,000000,99.77,101.545,99.22,99.59,439747,0
+WK.US,D,20231010,000000,99.85,102.19,99.85,101.24,424163,0
+WK.US,D,20231011,000000,101.59,102.84,100.45,101.28,341123,0
+WK.US,D,20231012,000000,101.59,101.59,98.47,99.33,344014,0
+WK.US,D,20231013,000000,98.6,99.18,96.195,97.16,400541,0
+WK.US,D,20231016,000000,98.08,100.85,97.36,98,478716,0
+WK.US,D,20231017,000000,97.2,101.67,97.16,101.58,520704,0
+WK.US,D,20231018,000000,100.87,101.64,98.79,100.13,397573,0
+WK.US,D,20231019,000000,100.8,102.41,99.53,100.08,381175,0
+WK.US,D,20231020,000000,99.93,100.87,97.48,98.12,464682,0
+WK.US,D,20231023,000000,97.37,99.04,96.15,97.13,361788,0
+WK.US,D,20231024,000000,98.25,101.21,97.955,100.02,346524,0
+WK.US,D,20231025,000000,98.81,99.3775,95.56,95.58,492023,0
+WK.US,D,20231026,000000,95.94,96.86,92.085,93.56,477612,0
+WK.US,D,20231027,000000,94.52,94.81,93.15,93.52,337119,0
+WK.US,D,20231030,000000,94.65,94.65,91,91.5,735222,0
+WK.US,D,20231031,000000,88.88,91.38,83.47,87.09,1176243,0
+WK.US,D,20231101,000000,86.72,87.3929,83.93,85.16,623896,0
+WK.US,D,20231102,000000,87.81,88.32,85,87.4,641929,0
+WK.US,D,20231103,000000,88.63,90.97,87.91,89.68,422916,0
+WK.US,D,20231106,000000,89.66,89.66,87.55,88.68,328205,0
+WK.US,D,20231107,000000,88.57,90.47,88.205,88.25,444700,0
+WK.US,D,20231108,000000,88.04,89.42,87.29,89.37,289591,0
+WK.US,D,20231109,000000,89.83,90.29,86.7,86.99,273385,0
+WK.US,D,20231110,000000,87.23,89.815,86.502,89.54,275669,0
+WK.US,D,20231113,000000,89.07,89.35,88.03,89.04,225136,0
+WK.US,D,20231114,000000,91.92,93.95,90.35,93.87,300932,0
+WK.US,D,20231115,000000,93.92,96.1899,93.895,94.64,269494,0
+WK.US,D,20231116,000000,94.04,94.64,91.11,91.12,399802,0
+WK.US,D,20231117,000000,91.43,93.53,90.32,93.41,429926,0
+WK.US,D,20231120,000000,93.89,95.78,92.7,94.64,325658,0
+WK.US,D,20231121,000000,93.82,94.72,92.49,93.88,372804,0
+WK.US,D,20231122,000000,94.53,95.27,93.59,94.19,256364,0
+WK.US,D,20231124,000000,93.39,94.71,92.76,94.57,112692,0
+WK.US,D,20231127,000000,93.91,94.69,93.025,94.37,271136,0
+WK.US,D,20231128,000000,93.99,96.51,93.09,95.53,364013,0
+WK.US,D,20231129,000000,97.51,99.28,95.45,95.87,253895,0
+WK.US,D,20231130,000000,96.35,96.94,94.45,96.17,324180,0
+WK.US,D,20231201,000000,96.76,99.71,95.575,99.62,328040,0
+WK.US,D,20231204,000000,98.9,100.44,98.12,100.25,247360,0
+WK.US,D,20231205,000000,99.51,100.41,97.03,99.13,424852,0
+WK.US,D,20231206,000000,99.2,100.39,97.925,98.3,281556,0
+WK.US,D,20231207,000000,98.33,98.87,95.46,95.73,408697,0
+WK.US,D,20231208,000000,95.36,97.34,94.38,95.3,379790,0
+WK.US,D,20231211,000000,95.05,96.69,94.23,96.2,325298,0
+WK.US,D,20231212,000000,96.52,96.52,94.66,95.84,307589,0
+WK.US,D,20231213,000000,95.76,98.66,94.39,98.15,469418,0
+WK.US,D,20231214,000000,99.36,101.05,98.135,99.11,474882,0
+WK.US,D,20231215,000000,99.36,101.32,98.24,99.62,909869,0
+WK.US,D,20231218,000000,99.29,100.72,97.7,100.52,322145,0
+WK.US,D,20231219,000000,101,102.54,100.07,101.17,346690,0
+WK.US,D,20231220,000000,100.59,104.36,100.01,100.38,346422,0
+WK.US,D,20231221,000000,101.69,104.12,101.13,103.79,332102,0
+WK.US,D,20231222,000000,104.2,104.52,103.02,103.9,193787,0
+WK.US,D,20231226,000000,104.04,104.74,103.37,104.4,199429,0
+WK.US,D,20231227,000000,104.5,105,103.21,104.18,203636,0
+WK.US,D,20231228,000000,103.77,104.36,102.62,103.44,218620,0
+WK.US,D,20231229,000000,103.08,104.24,101.22,101.53,186468,0
+WK.US,D,20240102,000000,99.71,99.71,95.45,95.63,300474,0
+WK.US,D,20240103,000000,95.11,95.37,92.6501,93.23,349069,0
+WK.US,D,20240104,000000,93.75,94.11,91.91,92.7,332654,0
+WK.US,D,20240105,000000,91.91,93.91,91.83,92.26,258537,0
+WK.US,D,20240108,000000,92.6,93.925,92.22,92.97,363038,0
+WK.US,D,20240109,000000,91.51,93.04,91.1,92.79,469841,0
+WK.US,D,20240110,000000,92.55,93.75,92.16,93.24,540838,0
+WK.US,D,20240111,000000,93.4,94.97,92.2,94.92,676168,0
+WK.US,D,20240112,000000,96.01,97.15,94.64,95.05,202406,0
+WK.US,D,20240116,000000,93.58,95.55,93.29,95.41,263608,0
+WK.US,D,20240117,000000,94.03,94.64,93.25,94.63,257206,0
+WK.US,D,20240118,000000,95.37,95.805,93.95,95.4,228344,0
+WK.US,D,20240119,000000,96.09,96.81,94.45,96.68,264628,0
+WK.US,D,20240122,000000,98.05,98.46,96.07,96.61,289355,0
+WK.US,D,20240123,000000,98.51,99.54,96.47,99.48,492273,0
+WK.US,D,20240124,000000,100,100.12,97.86,97.89,492033,0
+WK.US,D,20240125,000000,97.8,99.02,94.55,97.59,420469,0
+WK.US,D,20240126,000000,98,98.33,93.52,93.7,328031,0
+WK.US,D,20240129,000000,93.83,97.2,93.59,97.12,555629,0
+WK.US,D,20240130,000000,96.46,97.55,95.82,96.25,211159,0
+WK.US,D,20240131,000000,95.77,95.8,92.66,92.94,483486,0
+WK.US,D,20240201,000000,93.65,95.41,92.86,95.37,355032,0
+WK.US,D,20240202,000000,94.22,95.13,92.54,94,338044,0
+WK.US,D,20240205,000000,93,93.2,91.35,91.91,327257,0
+WK.US,D,20240206,000000,91.92,93.875,91.57,93.38,276871,0
+WK.US,D,20240207,000000,93.78,93.93,91.02,91.46,353142,0
+WK.US,D,20240208,000000,91.39,93.89,90.76,93.47,293458,0
+WK.US,D,20240209,000000,94.5,96.265,93.905,95.97,255363,0
+WK.US,D,20240212,000000,96,96.2583,93.21,93.22,327350,0
+WK.US,D,20240213,000000,89.46,91.38,88.73,89.29,391242,0
+WK.US,D,20240214,000000,90.17,92.225,89.14,91.9,434772,0
+WK.US,D,20240215,000000,93.18,94.52,91.92,94.11,497913,0
+WK.US,D,20240216,000000,93.25,94.44,92.55,93.8,495340,0
+WK.US,D,20240220,000000,92.14,95.67,91.89,94.19,713418,0
+WK.US,D,20240221,000000,87.1,88.15,80.5,82.01,1764346,0
+WK.US,D,20240222,000000,83.58,86.72,82.86,86.16,995526,0
+WK.US,D,20240223,000000,86.59,87.77,84.33,87.47,574333,0
+WK.US,D,20240226,000000,87.13,88.83,84.6675,84.98,773561,0
+WK.US,D,20240227,000000,85.16,86.73,84.68,84.92,320553,0
+WK.US,D,20240228,000000,83.86,87.07,83.445,84.54,364449,0
+WK.US,D,20240229,000000,85.47,86.56,84.925,86.12,392974,0
+WK.US,D,20240301,000000,86.14,86.58,84.45,85.5,343951,0
+WK.US,D,20240304,000000,85.5,86.14,84.03,85.64,250236,0
+WK.US,D,20240305,000000,85.06,85.305,84.2,84.75,516837,0
+WK.US,D,20240306,000000,86.11,86.74,84.96,85.35,332180,0
+WK.US,D,20240307,000000,86,87.54,85.88,86.27,225570,0
+WK.US,D,20240308,000000,87.16,87.78,85.48,85.59,279736,0
+WK.US,D,20240311,000000,85.02,86.06,84.56,85.02,395560,0
+WK.US,D,20240312,000000,84.96,85.61,84.43,84.95,333252,0
+WK.US,D,20240313,000000,84.55,85.51,84.26,84.67,220911,0
+WK.US,D,20240314,000000,84.35,84.98,82.1,82.2,381699,0
+WK.US,D,20240315,000000,81.46,84.25,80.845,83.93,709521,0
+WK.US,D,20240318,000000,84.24,84.24,83.11,83.71,268765,0
+WK.US,D,20240319,000000,83.23,84.075,82.283,83.92,197072,0
+WK.US,D,20240320,000000,84,86.32,83.895,85.71,450192,0
+WK.US,D,20240321,000000,86.5,87.36,84.141,84.69,345144,0
+WK.US,D,20240322,000000,84.71,85.06,83.08,83.53,181128,0
+WK.US,D,20240325,000000,83.01,83.6149,82.02,82.33,226736,0
+WK.US,D,20240326,000000,83,83,81.065,82.67,286203,0
+WK.US,D,20240327,000000,83.19,84.62,82.6769,84.37,308289,0
+WK.US,D,20240328,000000,85,86.01,84.47,84.8,304424,0
+WK.US,D,20240401,000000,84.8,84.8,82.74,83.58,245658,0
+WK.US,D,20240402,000000,81.84,82.105,80.2,81.36,305360,0
+WK.US,D,20240403,000000,80.64,82.4,80.64,81.36,341984,0
+WK.US,D,20240404,000000,82.25,83.2893,80.57,80.62,416327,0
+WK.US,D,20240405,000000,80.36,81.96,80.36,80.64,292260,0
+WK.US,D,20240408,000000,81.1,81.81,80.79,81.4,218412,0
+WK.US,D,20240409,000000,82.13,84.47,82.02,84.37,240650,0
+WK.US,D,20240410,000000,82.31,82.31,79.16,79.39,447353,0
+WK.US,D,20240411,000000,79.7,80.61,78.5,80.6,322459,0
+WK.US,D,20240412,000000,79.73,79.73,78.095,78.47,333583,0
+WK.US,D,20240415,000000,78.4,78.85,77.31,78.19,383474,0
+WK.US,D,20240416,000000,77.64,78.005,76.63,77.06,286597,0
+WK.US,D,20240417,000000,77.57,78.41,76.925,76.97,308910,0
+WK.US,D,20240418,000000,77.13,79.08,76.8,78.04,325728,0
+WK.US,D,20240419,000000,77.96,78.755,76.87,77.82,298719,0
+WK.US,D,20240422,000000,78.41,79.9,77.75,79.09,257406,0
+WK.US,D,20240423,000000,78.97,81.88,78.815,80.29,229975,0
+WK.US,D,20240424,000000,80.09,80.97,79.71,80.06,245245,0
+WK.US,D,20240425,000000,78.82,80.11,78.37,79.93,192560,0
+WK.US,D,20240426,000000,80.23,81.72,79.96,80.62,203652,0
+WK.US,D,20240429,000000,81.11,82.1,81.1,81.13,249616,0
+WK.US,D,20240430,000000,80.41,81.08,78.75,78.8,407875,0
+WK.US,D,20240501,000000,79.07,82.53,77.87,80.3,292609,0
+WK.US,D,20240502,000000,81.07,81.63,78.49,80.04,401687,0
+WK.US,D,20240503,000000,87.55,91.2,80.98,81.68,623445,0
+WK.US,D,20240506,000000,82.73,83.29,81.15,81.88,434573,0
+WK.US,D,20240507,000000,81.65,83.2,80.8,82.06,265617,0
+WK.US,D,20240508,000000,81.31,81.9044,79.95,80.15,235513,0
+WK.US,D,20240509,000000,79.97,82.665,79.36,82.54,298867,0
+WK.US,D,20240510,000000,82.89,82.89,80.97,82.26,253394,0
+WK.US,D,20240513,000000,83.09,83.45,82,83.23,178400,0
+WK.US,D,20240514,000000,84.66,86,83.6,84.33,320551,0
+WK.US,D,20240515,000000,85.76,86.44,83.31,84.13,316440,0
+WK.US,D,20240516,000000,83.99,86.3,82.72,85.1,269893,0
+WK.US,D,20240517,000000,85.3,85.3,84.1,84.83,198674,0
+WK.US,D,20240520,000000,84.59,86,84.52,85.49,253367,0
+WK.US,D,20240521,000000,84.98,84.98,82.89,82.9,157011,0
+WK.US,D,20240522,000000,82.63,83.125,81.09,81.77,219731,0
+WK.US,D,20240523,000000,81.95,82.31,79.6,80.72,238680,0
+WK.US,D,20240524,000000,80.64,80.83,79.18,79.5,229467,0
+WK.US,D,20240528,000000,80.12,80.36,77.59,78.33,256436,0
+WK.US,D,20240529,000000,77.46,79,77.31,77.52,204795,0
+WK.US,D,20240530,000000,77.06,77.27,75.77,76.31,310647,0
+WK.US,D,20240531,000000,76.68,77.5,75.22,76.97,337027,0
+WK.US,D,20240603,000000,77.87,78.49,75.175,75.9,222434,0
+WK.US,D,20240604,000000,75.6,76.605,74.96,75.33,245670,0
+WK.US,D,20240605,000000,76.11,76.11,74.67,75.56,301625,0
+WK.US,D,20240606,000000,75.26,78.11,75.26,77.71,400129,0
+WK.US,D,20240607,000000,77.15,77.45,75.98,77.09,276813,0
+WK.US,D,20240610,000000,76.57,77.155,74.64,75.35,375549,0
+WK.US,D,20240611,000000,75.01,75.01,73.32,73.5,366344,0
+WK.US,D,20240612,000000,75.54,77.8,75.425,75.86,363547,0
+WK.US,D,20240613,000000,75.68,76.14,73.75,74.17,214665,0
+WK.US,D,20240614,000000,73.62,74.8,73.62,74.47,230182,0
+WK.US,D,20240617,000000,73.85,74.19,72.35,72.5,275707,0
+WK.US,D,20240618,000000,72.22,72.62,70.01,70.22,506488,0
+WK.US,D,20240620,000000,69.82,70.96,69.455,70.76,544731,0
+WK.US,D,20240621,000000,70.97,73.89,70.84,73.07,857980,0
+WK.US,D,20240624,000000,72.88,74.01,72.161,72.31,357735,0
+WK.US,D,20240625,000000,72.36,73,71.61,72.23,402415,0
+WK.US,D,20240626,000000,71.97,74.14,71.44,73.46,308348,0
+WK.US,D,20240627,000000,73.52,75,72.97,73.49,330518,0
+WK.US,D,20240628,000000,74.49,74.975,72.67,72.99,1007500,0
+WK.US,D,20240701,000000,72.62,72.62,70.215,71.49,667120,0
+WK.US,D,20240702,000000,71.9,72.185,70.99,71.87,512561,0
+WK.US,D,20240703,000000,72.15,72.87,72.08,72.6,165039,0
+WK.US,D,20240705,000000,72.36,72.97,71.75,72.06,378314,0
+WK.US,D,20240708,000000,72.23,72.23,71.1,71.34,450381,0
+WK.US,D,20240709,000000,71.28,71.62,70.54,70.76,385864,0
+WK.US,D,20240710,000000,70.95,70.95,69.4,70.26,387892,0
+WK.US,D,20240711,000000,71.82,73.91,71.2427,73.05,574894,0
+WK.US,D,20240712,000000,73.85,75.3327,73.25,74.33,438160,0
+WK.US,D,20240715,000000,74.5,74.835,73.23,74.69,679048,0
+WK.US,D,20240716,000000,75.25,76.15,74.5,75.19,627045,0
+WK.US,D,20240717,000000,74.77,75.14,73.9,74.4,500685,0
+WK.US,D,20240718,000000,73.93,75.31,72.24,72.7,600612,0
+WK.US,D,20240719,000000,72.75,72.81,71.29,72.09,395806,0
+WK.US,D,20240722,000000,72.79,72.92,71.25,72.45,347090,0
+WK.US,D,20240723,000000,72.58,73.37,72.1,72.84,475604,0
+WK.US,D,20240724,000000,72.72,73.86,71.86,72.25,294288,0
+WK.US,D,20240725,000000,72.83,75.705,72.66,74.58,556664,0
+WK.US,D,20240726,000000,75.71,75.71,73.88,74.52,279743,0
+WK.US,D,20240729,000000,74.69,74.9099,72.67,73.19,364602,0
+WK.US,D,20240730,000000,73.26,74.045,73.01,73.72,535139,0
+WK.US,D,20240731,000000,73.78,74.88,73.29,73.77,619579,0
+WK.US,D,20240801,000000,73.36,74.37,71.92,72.55,783363,0
+WK.US,D,20240802,000000,69.57,74.44,65.47,72.19,1173974,0
+WK.US,D,20240805,000000,68.11,71.92,67.32,71.78,729840,0
+WK.US,D,20240806,000000,71.63,72.76,70,71.36,449648,0
+WK.US,D,20240807,000000,72.2,73.61,71.78,72.39,414078,0
+WK.US,D,20240808,000000,73.34,75.66,72.81,75.31,325788,0
+WK.US,D,20240809,000000,75.13,75.6,74.56,74.62,290530,0
+WK.US,D,20240812,000000,75,75.14,72.85,73.01,217184,0
+WK.US,D,20240813,000000,73.38,76.56,72.93,76.33,380552,0
+WK.US,D,20240814,000000,77,79.02,76.985,77.54,420496,0
+WK.US,D,20240815,000000,78.5,80.065,78.145,79.43,446211,0
+WK.US,D,20240816,000000,79.03,79.79,78.07,78.2,264571,0
+WK.US,D,20240819,000000,78.52,79.36,77.63,79.34,238891,0
+WK.US,D,20240820,000000,79.27,79.41,78.1839,78.58,215060,0
+WK.US,D,20240821,000000,79.05,79.6799,77.973,78.85,327130,0
+WK.US,D,20240822,000000,78.92,79.3,77.43,77.45,279300,0
+WK.US,D,20240823,000000,77.93,79.95,77.86,79.64,396288,0
+WK.US,D,20240826,000000,80,81.44,79.39,80.45,279655,0
+WK.US,D,20240827,000000,80.14,80.14,79.06,79.64,220431,0
+WK.US,D,20240828,000000,79.37,79.525,77.59,77.68,320819,0
+WK.US,D,20240829,000000,78.49,80.17,78.06,79.11,394494,0
+WK.US,D,20240830,000000,79.58,79.8475,78.09,78.17,848533,0
+WK.US,D,20240903,000000,77.57,78.45,74.37,74.81,393160,0
+WK.US,D,20240904,000000,74.38,75.58,73.32,74.97,285251,0
+WK.US,D,20240905,000000,74.69,75.2448,73.31,73.75,217628,0
+WK.US,D,20240906,000000,73.92,74.13,72.72,73.09,279294,0
+WK.US,D,20240909,000000,73.1,75.705,73.1,73.35,367534,0
+WK.US,D,20240910,000000,73.41,74.1,70.45,70.92,449630,0
+WK.US,D,20240911,000000,70.75,71.04,69.42,70.81,479054,0
+WK.US,D,20240912,000000,71.22,71.605,70.26,70.92,406333,0
+WK.US,D,20240913,000000,71.85,74.85,71.8075,74.73,423823,0
+WK.US,D,20240916,000000,74.75,76.23,74.3,75.73,510960,0
+WK.US,D,20240917,000000,76,76.89,74.81,76.88,397826,0
+WK.US,D,20240918,000000,77,79.05,76.26,77.28,408942,0
+WK.US,D,20240919,000000,79.33,79.75,78.56,79.25,383839,0
+WK.US,D,20240920,000000,79.59,80.09,78.4,79.16,760308,0
+WK.US,D,20240923,000000,79.01,79.57,77.67,77.8,241023,0
+WK.US,D,20240924,000000,78.39,78.39,77.525,77.95,198590,0
+WK.US,D,20240925,000000,77.87,78.01,77.19,77.52,317666,0
+WK.US,D,20240926,000000,78.7,79.0613,77.45,78.55,258796,0
+WK.US,D,20240927,000000,79.42,80.65,78.55,80.48,372113,0
+WK.US,D,20240930,000000,80.16,81.58,78.53,79.12,378418,0
+WK.US,D,20241001,000000,78.89,78.89,76.16,76.88,268606,0
+WK.US,D,20241002,000000,76.79,78.07,75.71,77.61,250801,0
+WK.US,D,20241003,000000,76.59,77.96,76.53,77.64,216878,0
+WK.US,D,20241004,000000,78.97,79.79,78.492,79.73,223088,0
+WK.US,D,20241007,000000,79.35,79.8,77.08,77.19,165341,0
+WK.US,D,20241008,000000,77.1,77.46,75.865,76.11,194854,0
+WK.US,D,20241009,000000,76.18,79.265,76.065,78.41,293088,0
+WK.US,D,20241010,000000,77.31,79.21,77.17,78.78,228762,0
+WK.US,D,20241011,000000,78.69,79.63,78.385,79.09,215813,0
+WK.US,D,20241014,000000,79,80.14,78.151,79.91,272317,0
+WK.US,D,20241015,000000,79.83,81.43,79.78,81.33,278771,0
+WK.US,D,20241016,000000,81.82,83.01,80.91,82.1,322591,0
+WK.US,D,20241017,000000,82.27,82.285,80.87,81.85,215970,0
+WK.US,D,20241018,000000,82.3,83,81.5,81.52,235849,0
+WK.US,D,20241021,000000,80.98,81.51,79.54,80.77,272306,0
+WK.US,D,20241022,000000,80.47,80.65,79.66,79.68,211798,0
+WK.US,D,20241023,000000,79.42,80.13,77.47,78.67,184957,0
+WK.US,D,20241024,000000,79.14,79.825,78.09,78.71,141233,0
+WK.US,D,20241025,000000,79.11,79.83,78.535,78.78,138359,0
+WK.US,D,20241028,000000,79.59,79.91,77.91,78.53,211065,0
+WK.US,D,20241029,000000,78.36,80.285,77.97,79.84,319934,0
+WK.US,D,20241030,000000,79.74,81.32,79.59,80.51,244444,0
+WK.US,D,20241031,000000,80.32,81.28,79.72,79.76,346413,0
+WK.US,D,20241101,000000,80.47,81.95,79.06,79.17,245049,0
+WK.US,D,20241104,000000,79.19,81.19,78.2,81.05,389594,0
+WK.US,D,20241105,000000,80.61,83,80.205,82.47,302756,0
+WK.US,D,20241106,000000,85,87.97,84.62,87.63,1047778,0
+WK.US,D,20241107,000000,89.11,92.85,87.2998,91.49,918446,0
+WK.US,D,20241108,000000,91.43,96,90.48,94.75,806193,0
+WK.US,D,20241111,000000,95.505,96.165,94,94.36,498347,0
+WK.US,D,20241112,000000,94,95.12,92.03,92.29,436411,0
+WK.US,D,20241113,000000,92.845,95.58,92.71,94.41,457930,0
+WK.US,D,20241114,000000,93.995,94.7425,92.651,93.23,502909,0
+WK.US,D,20241115,000000,93.435,93.62,90.53,91.28,363642,0
+WK.US,D,20241118,000000,91.45,91.45,90.03,90.8,371896,0
+WK.US,D,20241119,000000,90,90.85,89.765,90.17,430458,0
+WK.US,D,20241120,000000,90.12,92.2,89.39,92.18,303091,0
+WK.US,D,20241121,000000,92.59,95,92.45,94.87,336297,0
+WK.US,D,20241122,000000,94.58,95.675,94.02,95.62,482115,0
+WK.US,D,20241125,000000,96.33,98.78,95.95,98.37,615239,0
+WK.US,D,20241126,000000,98.03,99.13,96.86,98.72,406680,0
+WK.US,D,20241127,000000,97.96,99.04,96.63,96.85,271977,0
+WK.US,D,20241129,000000,97.16,97.9,96.38,97.25,211659,0
+WK.US,D,20241202,000000,97.02,98.425,96.36,98.1,258537,0
+WK.US,D,20241203,000000,97.65,98.72,97.17,98.21,414919,0
+WK.US,D,20241204,000000,99.49,101.87,98.99,101.43,357737,0
+WK.US,D,20241205,000000,100.85,101.35,100.07,100.8,570430,0
+WK.US,D,20241206,000000,101.02,103.01,100.35,102.86,359281,0
+WK.US,D,20241209,000000,103.02,103.89,102.05,102.32,306293,0
+WK.US,D,20241210,000000,101.63,103.51,101.15,103.01,665365,0
+WK.US,D,20241211,000000,103.41,105.03,103,104.66,320241,0
+WK.US,D,20241212,000000,104.29,106.03,103.91,104.3,256043,0
+WK.US,D,20241213,000000,104.31,104.58,101.935,103.87,327727,0
+WK.US,D,20241216,000000,104.54,106.4143,104.1,105.42,544285,0
+WK.US,D,20241217,000000,105.17,109.91,105.17,109.29,477768,0
+WK.US,D,20241218,000000,112.57,116.83,109.67,110.11,1158705,0
+WK.US,D,20241219,000000,110.93,113.17,109.89,111.38,783962,0
+WK.US,D,20241220,000000,110.72,115.58,109.7,114.78,1149061,0
+WK.US,D,20241223,000000,114.13,115.02,110.7319,111.66,405230,0
+WK.US,D,20241224,000000,111.83,113.18,111.58,113.18,120333,0
+WK.US,D,20241226,000000,112.87,114.0727,112.435,113.16,207702,0
+WK.US,D,20241227,000000,111.57,112.99,109.7516,111.13,283883,0
+WK.US,D,20241230,000000,109.5,111.38,108.694,109.83,366203,0
+WK.US,D,20241231,000000,110.215,110.43,108.27,109.5,249176,0
+WK.US,D,20250102,000000,109.5,111.71,107.3,108.87,359722,0
+WK.US,D,20250103,000000,111.05,112.4204,110.28,111.35,439360,0
+WK.US,D,20250106,000000,112.12,113.7,111.57,112.14,507789,0
+WK.US,D,20250107,000000,111.595,112.32,107.56,109.62,506710,0
+WK.US,D,20250108,000000,108.12,111.01,107.95,110.98,511140,0
+WK.US,D,20250110,000000,107.85,108.385,104.92,105.86,473538,0
+WK.US,D,20250113,000000,104.12,106.14,103.935,105.87,477307,0
+WK.US,D,20250114,000000,107.48,110.54,107.12,110,527375,0
+WK.US,D,20250115,000000,111.5891,114.55,111.435,114.09,665833,0
+WK.US,D,20250116,000000,113.5506,115.47,112.76,113.7,350048,0
+WK.US,D,20250117,000000,115,115.49,111.64,112.03,346987,0
+WK.US,D,20250121,000000,112.315,115,109.06,114.04,1723781,0
+WK.US,D,20250122,000000,114.005,114.5,94.96,98.91,2197465,0
+WK.US,D,20250123,000000,98,101.29,93.78,100.07,1990672,0
+WK.US,D,20250124,000000,100.495,100.67,96.62,97,613873,0
+WK.US,D,20250127,000000,96.82,100.32,96.82,97.69,650293,0
+WK.US,D,20250128,000000,98.03,105.16,97.675,104.51,666439,0
+WK.US,D,20250129,000000,104.255,104.255,100.27,100.47,488525,0
+WK.US,D,20250130,000000,100.975,101.91,98.3755,99.1,527470,0
+WK.US,D,20250131,000000,99.64,99.84,97.375,98.22,515689,0
+WK.US,D,20250203,000000,95.9,98.54,94.34,97.29,596963,0
+WK.US,D,20250204,000000,97.65,101.04,96.67,100.55,588106,0
+WK.US,D,20250205,000000,100.0432,103.37,99.89,103.18,588540,0
+WK.US,D,20250206,000000,103.5,103.5,99.395,100.14,377596,0
+WK.US,D,20250207,000000,100.92,101.15,98.06,98.92,325083,0
+WK.US,D,20250210,000000,99.8,100.59,96.41,96.85,449331,0
+WK.US,D,20250211,000000,96.35,96.75,92.95,94.35,646268,0
+WK.US,D,20250212,000000,92.375,92.75,90.24,91.12,833247,0
+WK.US,D,20250213,000000,91.735,92,90.2,91.81,727735,0
+WK.US,D,20250214,000000,92.46,92.46,88.9,89.08,368603,0
+WK.US,D,20250218,000000,89.08,90.77,88.4024,89.78,719355,0
+WK.US,D,20250219,000000,89,89.56,86.55,87.09,594202,0
+WK.US,D,20250220,000000,87.15,88.33,85.39,86.55,603517,0
+WK.US,D,20250221,000000,87.305,87.48,84.21,84.43,447674,0
+WK.US,D,20250224,000000,84.925,85.225,82.01,84.01,617921,0
+WK.US,D,20250225,000000,84.91,85.14,83.31,83.49,763520,0
+WK.US,D,20250226,000000,86,90.41,84.56,89.32,1450009,0
+WK.US,D,20250227,000000,89.4656,89.4656,87.03,87.44,842474,0
+WK.US,D,20250228,000000,86.75,87.65,85.75,87.52,1166820,0
+WK.US,D,20250303,000000,87.85,89.28,85.94,86.16,653110,0
+WK.US,D,20250304,000000,85.535,88.33,85.19,87.5,698392,0
+WK.US,D,20250305,000000,86.65,89.55,86.38,89.31,675305,0
+WK.US,D,20250306,000000,88.01,89.485,86.69,86.76,603041,0
+WK.US,D,20250307,000000,86.605,87.99,83.47,85.87,988656,0
+WK.US,D,20250310,000000,84.705,85.99,83.34,85.11,642023,0
+WK.US,D,20250311,000000,85.62,86.655,84.16,84.89,474446,0
+WK.US,D,20250312,000000,85.95,88,84.94,86.73,627746,0
+WK.US,D,20250313,000000,86.88,87.05,84.77,85.06,476471,0
+WK.US,D,20250314,000000,86.575,89.15,86.09,87.54,406743,0
+WK.US,D,20250317,000000,86.47,89.62,86.47,88.57,433124,0
+WK.US,D,20250318,000000,88.29,88.98,86.725,87.59,519747,0
+WK.US,D,20250319,000000,88.59,90.13,87.65,89.32,306601,0
+WK.US,D,20250320,000000,88.565,91,87.66,88.16,646476,0
+WK.US,D,20250321,000000,86.63,88.04,85.79,87.23,694608,0
+WK.US,D,20250324,000000,88.51,88.65,86.85,87.18,484266,0
+WK.US,D,20250325,000000,87.415,87.96,85.88,86.77,1573952,0
+WK.US,D,20250326,000000,86.75,86.92,82.99,83.72,762602,0
+WK.US,D,20250327,000000,83.61,84.08,80.62,81.08,696477,0
+WK.US,D,20250328,000000,80.5466,81.148,77.52,78.73,649317,0
+WK.US,D,20250331,000000,77.34,78.2777,74.4,75.91,828910,0
+WK.US,D,20250401,000000,75.975,77.39,74.52,76.06,910728,0
+WK.US,D,20250402,000000,75.7,78.45,74.315,77.12,2057019,0
+WK.US,D,20250403,000000,72.94,75.21,69.23,69.25,1098596,0
+WK.US,D,20250404,000000,67.02,68.925,63.98,67.57,1269970,0
+WK.US,D,20250407,000000,65.27,69.27,62.43,65.98,1871459,0
+WK.US,D,20250408,000000,67.595,67.99,60.5,61.91,1379876,0
+WK.US,D,20250409,000000,62.76,70.89,61.5,69.91,1787522,0
+WK.US,D,20250410,000000,67.94,68.77,65.51,66.59,649183,0
+WK.US,D,20250411,000000,66.32,66.43,64.23,66.41,774942,0
+WK.US,D,20250414,000000,67.66,69.36,66.768,68.48,834954,0
+WK.US,D,20250415,000000,69.24,70.45,68.69,69.42,664780,0
+WK.US,D,20250416,000000,68.755,69.145,66.48,67.4,545491,0
+WK.US,D,20250417,000000,67.9,68.39,67.18,67.63,345699,0
+WK.US,D,20250421,000000,66.7,66.71,65.2816,65.92,343131,0
+WK.US,D,20250422,000000,67.4,70.03,67.39,68.82,662903,0
+WK.US,D,20250423,000000,71.69,73.46,69.85,69.95,512215,0
+WK.US,D,20250424,000000,70.14,73.26,69.57,72.64,364448,0
+WK.US,D,20250425,000000,72.05,73.62,72.05,73.62,269470,0
+WK.US,D,20250428,000000,73.45,74.5,72.31,73.44,391770,0
+WK.US,D,20250429,000000,73.35,75.69,73.34,74.36,547788,0
+WK.US,D,20250430,000000,73.29,75.5,71.75,75.27,680409,0
+WK.US,D,20250501,000000,76,76.88,73.92,74.39,810906,0
+WK.US,D,20250502,000000,71,71.33,64.0999,67.41,2081124,0
+WK.US,D,20250505,000000,66.485,68.88,66.045,66.25,1443989,0
+WK.US,D,20250506,000000,65.625,69.48,65.1,67.53,842952,0
+WK.US,D,20250507,000000,68.04,69.59,67.33,67.77,848571,0
+WK.US,D,20250508,000000,68.2326,69.865,67.65,68.75,865495,0
+WK.US,D,20250509,000000,68.965,69.5,67.55,67.57,567979,0
+WK.US,D,20250512,000000,69.86,71.455,69.49,70.85,1080037,0
+WK.US,D,20250513,000000,71.055,72.46,70.505,72.02,574797,0
+WK.US,D,20250514,000000,72.44,73.05,71.705,72.18,455373,0
+WK.US,D,20250515,000000,71.93,72.21,70.6,71.74,326018,0
+WK.US,D,20250516,000000,71.89,72.5,71.45,71.46,474058,0
+WK.US,D,20250519,000000,70.45,70.85,69.75,70.09,377084,0
+WK.US,D,20250520,000000,69.7,71.47,69.7,70.91,384615,0
+WK.US,D,20250521,000000,70.365,70.91,68.41,68.61,466142,0
+WK.US,D,20250522,000000,68.515,68.69,67.49,67.52,327310,0
+WK.US,D,20250523,000000,66.6,67.93,65.95,67.16,444818,0
+WK.US,D,20250527,000000,68.51,68.5201,67.01,67.19,361659,0
+WK.US,D,20250528,000000,67.81,67.815,66.46,66.53,311293,0
+WK.US,D,20250529,000000,67.475,67.6657,66.19,66.82,295614,0
+WK.US,D,20250530,000000,66.45,67.6184,66.31,67.29,455992,0
+WK.US,D,20250602,000000,67.23,68.52,66.66,68.38,711723,0
+WK.US,D,20250603,000000,68.375,68.87,67.5701,68.8,245213,0
+WK.US,D,20250604,000000,68.9,69.5,67.62,67.91,409541,0
+WK.US,D,20250605,000000,68.24,69.185,67.42,68.28,388166,0
+WK.US,D,20250606,000000,69.065,69.845,68.07,69.21,449937,0
+WK.US,D,20250609,000000,69.635,70.66,69.21,69.55,499762,0
+WK.US,D,20250610,000000,69.495,70.275,68.64,68.7,536246,0
+WK.US,D,20250611,000000,68.455,68.9,67.65,67.81,433454,0
+WK.US,D,20250612,000000,67.65,68.01,66.6,66.8,666077,0
+WK.US,D,20250613,000000,66.435,67.27,65.67,65.73,414867,0
+WK.US,D,20250616,000000,66.145,68.08,65.62,67.81,609008,0
+WK.US,D,20250617,000000,67.475,67.75,65.825,66.61,463310,0
+WK.US,D,20250618,000000,66.61,67.025,65.85,66.6,416754,0
+WK.US,D,20250620,000000,66.93,67.04,64.945,65.4,728243,0
+WK.US,D,20250623,000000,65.345,66.41,64.58,66.27,381673,0
+WK.US,D,20250624,000000,66.965,67.65,66.53,67.18,465034,0
+WK.US,D,20250625,000000,66.775,66.985,64.93,65.17,444821,0
+WK.US,D,20250626,000000,65.525,66.04,64.57,65.8,349780,0
+WK.US,D,20250627,000000,65.88,66.48,65.33,65.82,450475,0
+WK.US,D,20250630,000000,65.92,68.87,65.92,68.45,726260,0
+WK.US,D,20250701,000000,68.26,69.77,66.89,68.28,600847,0
+WK.US,D,20250702,000000,68.25,68.4,67.35,67.85,340811,0
+WK.US,D,20250703,000000,67.93,69.77,67.93,69.22,238922,0
+WK.US,D,20250707,000000,68.63,70.06,68.23,68.23,493482,0
+WK.US,D,20250708,000000,68.525,71.7,68.3,71.01,587477,0
+WK.US,D,20250709,000000,71.105,71.835,70.085,71.71,468793,0
+WK.US,D,20250710,000000,71.72,72.135,69.99,70,644830,0
+WK.US,D,20250711,000000,70.31,70.615,67.14,67.14,741510,0
+WK.US,D,20250714,000000,66.58,68.11,66.57,66.86,561563,0
+WK.US,D,20250715,000000,67.385,68.42,66.9,67.51,1203386,0
+WK.US,D,20250716,000000,67.28,67.85,65.62,65.67,555484,0
+WK.US,D,20250717,000000,65.75,67.28,65.41,66.47,580299,0
+WK.US,D,20250718,000000,66.51,67.335,66.01,66.51,360634,0
+WK.US,D,20250721,000000,67.015,67.245,66.075,66.68,478088,0
+WK.US,D,20250722,000000,66.94,67.71,66.49,67.05,442188,0
+WK.US,D,20250723,000000,67.19,68.15,66.08,67.65,303768,0
+WK.US,D,20250724,000000,67.795,68.32,66.005,66.5,424389,0
+WK.US,D,20250725,000000,66.94,68.5,66.82,67.99,380048,0
+WK.US,D,20250728,000000,68.26,69.22,67.66,68.47,409149,0
+WK.US,D,20250729,000000,68.665,69.05,67.13,67.31,434246,0
+WK.US,D,20250730,000000,67.53,67.81,65.99,66.5,562485,0
+WK.US,D,20250731,000000,66.145,66.145,63.8,63.83,723441,0
+WK.US,D,20250801,000000,74.4,84.94,73.09,84.3,3792589,0
+WK.US,D,20250804,000000,84.85,85.7,81.64,82.84,1704855,0
+WK.US,D,20250805,000000,82.93,84,78.48,78.84,1268690,0
+WK.US,D,20250806,000000,79.15,80.2936,77.66,77.95,953824,0
+WK.US,D,20250807,000000,78.62,79.32,75.235,75.94,981967,0
+WK.US,D,20250808,000000,75.5,76.54,73.0955,73.56,946838,0
+WK.US,D,20250811,000000,73.825,75.43,71.9,71.98,723900,0
+WK.US,D,20250812,000000,72.25,73.6981,71.115,72.92,1014593,0
+WK.US,D,20250813,000000,73.44,75.6775,73.11,74.84,1109464,0
+WK.US,D,20250814,000000,74.455,74.455,72.63,72.92,529983,0
+WK.US,D,20250815,000000,72.94,74.88,72.94,74.75,707403,0
+WK.US,D,20250818,000000,75.26,76.92,74.1901,76.82,860776,0
+WK.US,D,20250819,000000,77.465,78,76.3075,77.09,554210,0
+WK.US,D,20250820,000000,76.83,77.58,75.66,76.46,634943,0
+WK.US,D,20250821,000000,76.07,76.84,75.23,76.83,437130,0
+WK.US,D,20250822,000000,76.38,80.17,76.29,79.98,974230,0
+WK.US,D,20250825,000000,79.49,80.1139,78.04,78.57,632554,0
+WK.US,D,20250826,000000,78.86,79.745,78.49,78.49,567312,0
+WK.US,D,20250827,000000,78.98,80.585,78.52,80.37,749282,0
+WK.US,D,20250828,000000,80.545,81.03,80.005,80.75,930574,0
+WK.US,D,20250829,000000,81.205,82.66,81.205,82.24,651564,0
+WK.US,D,20250902,000000,80.825,82.1,76.2901,77.29,1608455,0
+WK.US,D,20250903,000000,77.565,78.265,76.65,77.78,686771,0
+WK.US,D,20250904,000000,77.36,77.545,75.9,76.05,658283,0
+WK.US,D,20250905,000000,77.55,80.16,77.235,79.93,855400,0
+WK.US,D,20250908,000000,79.18,81.665,78.96,81.37,875963,0
+WK.US,D,20250909,000000,81.195,81.195,77.18,77.18,754733,0
+WK.US,D,20250910,000000,78.06,78.38,75.07,75.62,802843,0
+WK.US,D,20250911,000000,76.385,78.595,75.82,78.44,424822,0
+WK.US,D,20250912,000000,78.39,78.68,76.47,77.48,645129,0
+WK.US,D,20250915,000000,77.72,79.17,77.33,78.26,1028908,0
+WK.US,D,20250916,000000,78.22,79.455,77.545,79.16,816104,0
+WK.US,D,20250917,000000,79.7,82.24,79.36,81.39,733465,0
+WK.US,D,20250918,000000,82.25,83.07,80.4,80.54,642953,0
+WK.US,D,20250919,000000,80.03,80.41,78.97,79.66,1335193,0
+WK.US,D,20250922,000000,79.6,83.71,78.55,82.76,748875,0
+WK.US,D,20250923,000000,82.3601,84.02,82.3601,83.37,733549,0
+WK.US,D,20250924,000000,83.61,85.14,83.08,83.88,758771,0
+WK.US,D,20250925,000000,82.66,84.21,81.88,83.73,846462,0
+WK.US,D,20250926,000000,84.09,85.92,83.5,85.79,773234,0
+WK.US,D,20250929,000000,86.275,93,84.96,85.21,1019473,0
+WK.US,D,20250930,000000,86.45,86.52,83.81,86.08,863698,0
+WK.US,D,20251001,000000,86.25,86.59,82.68,84.08,864018,0
+WK.US,D,20251002,000000,84.405,87.47,83.81,87.46,817945,0
+WK.US,D,20251003,000000,87.49,88.37,86.69,87.8,582692,0
+WK.US,D,20251006,000000,88.375,89.19,86.51,88.91,675011,0
+WK.US,D,20251007,000000,89.07,89.34,84.81,85.57,1237516,0
+WK.US,D,20251008,000000,86.34,88.82,84.81,88.75,460184,0
+WK.US,D,20251009,000000,88.56,88.65,86.5,87.11,707213,0
+WK.US,D,20251010,000000,87.25,88,86.04,86.96,1893259,0
+WK.US,D,20251013,000000,86.49,89.23,85.0301,88.5,1098527,0
+WK.US,D,20251014,000000,87.03,88.94,85.52,87.48,1075879,0
+WK.US,D,20251015,000000,87.89,88.48,85.56,86.28,786838,0
+WK.US,D,20251016,000000,86.575,88.5,86.36,87.25,1023320,0
+WK.US,D,20251017,000000,86.99,88.26,86.2,87.79,486527,0
+WK.US,D,20251020,000000,88.92,89.7277,88.27,89.53,611038,0
+WK.US,D,20251021,000000,89.44,91.52,89.25,91.05,536424,0
+WK.US,D,20251022,000000,91.165,91.2238,88.53,88.53,828624,0
+WK.US,D,20251023,000000,88.405,89.76,86.16,89.68,354376,0
+WK.US,D,20251024,000000,90.345,91.69,89.15,89.19,435937,0
+WK.US,D,20251027,000000,89.23,90.46,87.99,88.52,542273,0
+WK.US,D,20251028,000000,88.995,89.735,88.49,88.97,672122,0
+WK.US,D,20251029,000000,88.925,89.54,85.55,86.72,694047,0
+WK.US,D,20251030,000000,86.4,87.81,85.9,86.53,471654,0
+WK.US,D,20251031,000000,86.245,87.075,84,85.01,959232,0
+WK.US,D,20251103,000000,85.375,85.38,83.63,84.83,646648,0
+WK.US,D,20251104,000000,83.48,84.43,81.43,81.87,633764,0
+WK.US,D,20251105,000000,82.24,83.22,81.05,82.11,904356,0
+WK.US,D,20251106,000000,95.16,97.095,86.675,86.91,1499683,0
+WK.US,D,20251107,000000,85.98,89.12,84.48,89,894933,0
+WK.US,D,20251110,000000,89.84,90.305,88.215,89.15,660234,0
+WK.US,D,20251111,000000,88.945,93.715,88.675,93.31,829924,0
+WK.US,D,20251112,000000,92.54,95,91.71,93.08,807547,0
+WK.US,D,20251113,000000,91.775,93.43,90.48,91.23,846755,0
+WK.US,D,20251114,000000,90.8,91.77,89.98,91.03,500621,0
+WK.US,D,20251117,000000,90.795,91.02,88.695,89.05,530065,0
+WK.US,D,20251118,000000,89.1,90.7,88.36,90.7,596861,0
+WK.US,D,20251119,000000,90.2,91.1,88.76,88.82,630784,0
+WK.US,D,20251120,000000,89.445,89.6,87.43,87.81,433740,0
+WK.US,D,20251121,000000,87.83,90.945,87.28,90.51,487591,0
+WK.US,D,20251124,000000,90.08,91.33,89.56,91.33,517551,0
+WK.US,D,20251125,000000,90.725,93.44,90.32,92.97,442194,0
+WK.US,D,20251126,000000,92.52,92.93,90.9452,92.26,350599,0
+WK.US,D,20251128,000000,92.22,92.88,91.405,92.56,207396,0
+WK.US,D,20251201,000000,91.22,92.78,90.24,90.72,733548,0
+WK.US,D,20251202,000000,90.51,91.755,89.69,90.73,870733,0
+WK.US,D,20251203,000000,92.075,92.16,89.865,92.08,1039969,0
+WK.US,D,20251204,000000,93.015,93.0228,90.87,92.15,796745,0
+WK.US,D,20251205,000000,91.9,93.71,91.105,92.37,459736,0
+WK.US,D,20251208,000000,93.0425,93.1451,91.44,91.76,413670,0
+WK.US,D,20251209,000000,92.495,92.495,90.93,91,783504,0
+WK.US,D,20251210,000000,91.25,91.74,86.35,88.5,597371,0
+WK.US,D,20251211,000000,88.71,89.39,85.62,85.78,716227,0
+WK.US,D,20251212,000000,85.1,88.455,85.1,87.33,748609,0
+WK.US,D,20251215,000000,88.22,88.22,85.24,86.3,699834,0
+WK.US,D,20251216,000000,85.8,87.61,85.8,87.38,540288,0
+WK.US,D,20251217,000000,88.16,90.39,87.15,87.58,628309,0
+WK.US,D,20251218,000000,87.995,88.82,87.775,88.11,786712,0
+WK.US,D,20251219,000000,88.385,89.165,86.68,87.93,800551,0
+WK.US,D,20251222,000000,87.75,89.21,87.21,88.25,311468,0
+WK.US,D,20251223,000000,86.87,89.035,86.7,88.22,458186,0
+WK.US,D,20251224,000000,87.65,88.17,86.85,87.5,260858,0
+WK.US,D,20251226,000000,86.87,87.7571,86.87,87.45,226416,0
+WK.US,D,20251229,000000,87.375,87.815,86.31,86.7,880007,0
+WK.US,D,20251230,000000,85.81,86.9,85.81,86.28,492132,0
+WK.US,D,20251231,000000,85.65,86.545,85.39,86.25,304869,0
+WK.US,D,20260102,000000,85.83,86.04,82.635,82.97,784246,0
+WK.US,D,20260105,000000,82.49,85.32,82.0001,84.11,1587986,0
+WK.US,D,20260106,000000,84.11,87.995,83.85,86.63,1652560,0
+WK.US,D,20260107,000000,88.15,92.185,86.83,91.44,1181057,0
+WK.US,D,20260108,000000,90.735,90.935,88.99,90.08,532339,0
+WK.US,D,20260109,000000,90.02,90.325,87.6471,89.51,386414,0
+WK.US,D,20260112,000000,88.995,89.5925,88.04,89.27,465496,0
+WK.US,D,20260113,000000,89.175,89.84,87.36,88.34,676761,0
+WK.US,D,20260114,000000,89.52,89.52,84.865,86.27,459949,0
+WK.US,D,20260115,000000,86.27,86.805,84.4208,84.75,481163,0
+WK.US,D,20260116,000000,84.5,86.2,83.715,85.72,461038,0
+WK.US,D,20260120,000000,84.905,85.7499,83.62,83.96,442258,0
+WK.US,D,20260121,000000,83.626,84.5,79.1,80.13,1297206,0
+WK.US,D,20260122,000000,81.92,82.3,81.05,81.69,427927,0
+WK.US,D,20260123,000000,82.8,83.3099,80.78,81.44,340737,0
+WK.US,D,20260126,000000,80.91,84.62,80.91,82.94,839816,0
+WK.US,D,20260127,000000,83,83.8071,80.06,81.03,651107,0
+WK.US,D,20260128,000000,81.225,82.8,80.73,81.29,496504,0
+WK.US,D,20260129,000000,79.79,80.21,73.6,76.27,1269037,0
+WK.US,D,20260130,000000,76.19,77.34,75,77.02,737430,0
+WK.US,D,20260202,000000,77.125,78.31,75.31,76.54,918119,0
+WK.US,D,20260203,000000,76.33,76.95,69.08,72,1536476,0
+WK.US,D,20260204,000000,71.64,72.245,68.66,71.21,977448,0
+WK.US,D,20260205,000000,72.135,72.98,68.48,68.99,1020959,0
+WK.US,D,20260206,000000,71.055,71.43,68.62,69.85,966646,0
+WK.US,D,20260209,000000,69.46,70.395,67.99,68.74,902049,0
+WK.US,D,20260210,000000,69.565,70.9999,68.94,69.96,1101068,0
+WK.US,D,20260211,000000,69.53,69.6,64.56,64.95,920768,0
+WK.US,D,20260212,000000,65.8,66.0175,61.235,62.38,1163583,0
+WK.US,D,20260213,000000,63.51,63.99,61.73,61.93,1101041,0
+WK.US,D,20260217,000000,62.245,63.0651,57.41,58,1381622,0
+WK.US,D,20260218,000000,58,59.16,57.16,58.14,1515824,0
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/wolf.us.txt b/daily/us/nyse stocks/2/wolf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4cee240a8e0ed1fb0a38339abfc1b05edeed4234
--- /dev/null
+++ b/daily/us/nyse stocks/2/wolf.us.txt	
@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WOLF.US,D,20250929,000000,17.6,22.1,8.05,22.1,24361660,0
+WOLF.US,D,20250930,000000,28.85,34.2799,27.11,28.6,47733789,0
+WOLF.US,D,20251001,000000,28.67,28.67,23,24.83,14015831,0
+WOLF.US,D,20251002,000000,25.0686,26.2,22.01,24.69,8152832,0
+WOLF.US,D,20251003,000000,25.11,27.69,23.69,24.37,5074577,0
+WOLF.US,D,20251006,000000,24.685,26.946,23.2867,26.17,4436691,0
+WOLF.US,D,20251007,000000,25.87,28.21,24.91,26.69,3605323,0
+WOLF.US,D,20251008,000000,26.27,30.88,26.2501,30.36,7393281,0
+WOLF.US,D,20251009,000000,34.22,36.6,32.8,35.42,9476366,0
+WOLF.US,D,20251010,000000,34.21,36.4,31.02,31.1,5024745,0
+WOLF.US,D,20251013,000000,33.52,34.2,28.8,32.57,4787925,0
+WOLF.US,D,20251014,000000,32.055,34.2025,31.01,32.58,3839762,0
+WOLF.US,D,20251015,000000,33.33,33.44,30.53,32.43,2940445,0
+WOLF.US,D,20251016,000000,32.63,34.3999,31.5,32.44,3215684,0
+WOLF.US,D,20251017,000000,32.305,34.9,31,31,3185836,0
+WOLF.US,D,20251020,000000,31.6,31.96,29.6,30,2053509,0
+WOLF.US,D,20251021,000000,30.375,31.24,29.26,30.08,1186004,0
+WOLF.US,D,20251022,000000,30.375,30.775,27.7,29.48,1596785,0
+WOLF.US,D,20251023,000000,29.57,30.15,29.0118,29.59,793927,0
+WOLF.US,D,20251024,000000,29.99,30.05,28.701,29.57,1512649,0
+WOLF.US,D,20251027,000000,29.62,31.9799,29.45,30.89,5555432,0
+WOLF.US,D,20251028,000000,30.53,31.9699,28.53,30.76,2906696,0
+WOLF.US,D,20251029,000000,30.99,31.99,29.5,31.99,3200789,0
+WOLF.US,D,20251030,000000,25.94,27.9,24.6872,26.16,6085316,0
+WOLF.US,D,20251031,000000,26,27.85,25.81,26.32,2356426,0
+WOLF.US,D,20251103,000000,26.5,26.5,23.62,23.76,1786867,0
+WOLF.US,D,20251104,000000,23.1129,23.5,21.16,21.9,2643474,0
+WOLF.US,D,20251105,000000,21.6,21.8,20.1,20.25,1763370,0
+WOLF.US,D,20251106,000000,20.1,20.13,17.55,18.65,3970355,0
+WOLF.US,D,20251107,000000,17.61,18.9499,17,17.95,2895334,0
+WOLF.US,D,20251110,000000,18.61,19.0384,17.32,17.88,1607754,0
+WOLF.US,D,20251111,000000,18,18.24,16.75,17.4,1441845,0
+WOLF.US,D,20251112,000000,17.49,19.81,17.33,19.55,2401264,0
+WOLF.US,D,20251113,000000,19.05,19.2198,17.9,18.19,1574986,0
+WOLF.US,D,20251114,000000,17.14,18.5,17.14,17.48,729051,0
+WOLF.US,D,20251117,000000,17.9,18.65,17.29,18.11,1097904,0
+WOLF.US,D,20251118,000000,18.035,18.7,17.54,17.59,603763,0
+WOLF.US,D,20251119,000000,17.62,18.15,16.8,17.51,918599,0
+WOLF.US,D,20251120,000000,18.12,18.95,17.16,17.34,1264958,0
+WOLF.US,D,20251121,000000,17.08,18.1,16.47,17.18,1366277,0
+WOLF.US,D,20251124,000000,17.6,18.15,16.91,18.06,1416511,0
+WOLF.US,D,20251125,000000,18.14,20.2699,17.47,19.86,2843614,0
+WOLF.US,D,20251126,000000,20.13,21.54,19.71,20.5,1493526,0
+WOLF.US,D,20251128,000000,20.4,20.86,19.91,20.28,420327,0
+WOLF.US,D,20251201,000000,21.8937,23.12,20.5001,22.11,3684990,0
+WOLF.US,D,20251202,000000,21.912,22.3,20.5,21.36,1829032,0
+WOLF.US,D,20251203,000000,21.17,21.88,20.71,21.87,1060428,0
+WOLF.US,D,20251204,000000,21.5828,23.39,21.45,22.75,1203077,0
+WOLF.US,D,20251205,000000,22.13,22.98,21.8,22.07,822794,0
+WOLF.US,D,20251208,000000,22.42,23,21.6,22.91,974021,0
+WOLF.US,D,20251209,000000,22.7,23.59,22.42,22.76,1173868,0
+WOLF.US,D,20251210,000000,22.8,23,20.78,21.13,1716942,0
+WOLF.US,D,20251211,000000,20.21,20.46,19.35,19.86,2485962,0
+WOLF.US,D,20251212,000000,19.48,19.97,18.51,18.56,1129280,0
+WOLF.US,D,20251215,000000,18.65,18.86,17.5,17.74,1091980,0
+WOLF.US,D,20251216,000000,17.41,18.2,17.4,17.85,708513,0
+WOLF.US,D,20251217,000000,18.21,18.489,17.02,17.15,748519,0
+WOLF.US,D,20251218,000000,17.54,18.26,17.2858,17.89,806320,0
+WOLF.US,D,20251219,000000,18,18.95,17.905,18.37,1621758,0
+WOLF.US,D,20251222,000000,18.67,19.15,18.15,18.38,802559,0
+WOLF.US,D,20251223,000000,18.235,18.51,17.908,18.34,538070,0
+WOLF.US,D,20251224,000000,17.91,18.63,17.88,18.43,177454,0
+WOLF.US,D,20251226,000000,18.2,18.39,17.81,17.95,564040,0
+WOLF.US,D,20251229,000000,17.48,17.815,17.19,17.31,569781,0
+WOLF.US,D,20251230,000000,17.35,17.66,17.02,17.12,636205,0
+WOLF.US,D,20251231,000000,17.1,17.58,16.75,17.41,731567,0
+WOLF.US,D,20260102,000000,17.8811,19.2,17.6116,18.93,833904,0
+WOLF.US,D,20260105,000000,18.93,19.45,17.98,17.98,709325,0
+WOLF.US,D,20260106,000000,18.2,19.9799,18.18,19.7,1549989,0
+WOLF.US,D,20260107,000000,19.72,19.935,18.85,19.68,672971,0
+WOLF.US,D,20260108,000000,19.65,19.8078,18.58,18.88,593221,0
+WOLF.US,D,20260109,000000,19.25,19.32,18.51,18.6,638437,0
+WOLF.US,D,20260112,000000,18.38,18.9,18.07,18.42,758571,0
+WOLF.US,D,20260113,000000,18.82,20.2,18.82,19.51,1450889,0
+WOLF.US,D,20260114,000000,19.45,20.6,19.19,19.49,1366917,0
+WOLF.US,D,20260115,000000,19.97,20.88,19.465,19.92,1549339,0
+WOLF.US,D,20260116,000000,20.3,21.0099,19.73,20.35,2128276,0
+WOLF.US,D,20260120,000000,19.5412,22,19.5412,20.5,2306330,0
+WOLF.US,D,20260121,000000,20.49,20.69,18.49,19.48,1971147,0
+WOLF.US,D,20260122,000000,19.28,20.81,18.91,19.18,1568499,0
+WOLF.US,D,20260123,000000,19.4,19.42,17.66,17.96,1217645,0
+WOLF.US,D,20260126,000000,17.95,17.95,16.9267,17.4,1232089,0
+WOLF.US,D,20260127,000000,17.63,18.36,17.2,18,1233549,0
+WOLF.US,D,20260128,000000,18.5,18.69,17.4,17.46,887484,0
+WOLF.US,D,20260129,000000,17.505,17.9099,16.94,17.33,912432,0
+WOLF.US,D,20260130,000000,17.04,17.76,15.53,15.66,3054015,0
+WOLF.US,D,20260202,000000,15.56,16.99,15.45,16.62,1954476,0
+WOLF.US,D,20260203,000000,16.89,17.315,16.05,17,1514195,0
+WOLF.US,D,20260204,000000,16.72,17.78,15.67,17.2,3170514,0
+WOLF.US,D,20260205,000000,13.61,15.92,13.485,15.53,5706322,0
+WOLF.US,D,20260206,000000,15,16.43,14.2433,15.74,2387166,0
+WOLF.US,D,20260209,000000,15.75,16.165,14.85,14.89,2094972,0
+WOLF.US,D,20260210,000000,15,16.3,14.77,15.8,2847437,0
+WOLF.US,D,20260211,000000,16.01,18.25,15.89,18.03,2403115,0
+WOLF.US,D,20260212,000000,17.7,17.8,15.85,16,2281659,0
+WOLF.US,D,20260213,000000,16.14,18.78,16.01,17.74,2009625,0
+WOLF.US,D,20260217,000000,17.0945,20.0961,17.09,19.12,2412893,0
+WOLF.US,D,20260218,000000,19.21,20.49,18.7,19.565,1386652,0
diff --git a/daily/us/nyse stocks/2/wpac.us.txt b/daily/us/nyse stocks/2/wpac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nyse stocks/2/wpp.us.txt b/daily/us/nyse stocks/2/wpp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b05abb8da2e99e363e3f71c1a87c5d6cc37fcc2f
--- /dev/null
+++ b/daily/us/nyse stocks/2/wpp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WPP.US,D,20050225,000000,31.3803,31.6851,31.3087,31.635,900298,0
+WPP.US,D,20050228,000000,31.6035,31.6035,31.163,31.3353,309858,0
+WPP.US,D,20050301,000000,31.8441,32.1538,31.8441,32.1198,359166,0
+WPP.US,D,20050302,000000,31.9697,32.1538,31.8333,31.8824,393293,0
+WPP.US,D,20050303,000000,32.0455,32.2363,32.0232,32.0721,790373,0
+WPP.US,D,20050304,000000,32.4211,32.7791,32.4046,32.536,1254412,0
+WPP.US,D,20050307,000000,32.427,32.8075,32.2629,32.6703,1410645,0
+WPP.US,D,20050308,000000,32.6985,33,32.6443,32.7268,941491,0
+WPP.US,D,20050309,000000,32.2897,32.6217,32.2897,32.3762,251163,0
+WPP.US,D,20050310,000000,32.3978,32.5794,32.1538,32.363,193534,0
+WPP.US,D,20050311,000000,31.9748,32.2679,31.9473,32.0348,460011,0
+WPP.US,D,20050314,000000,31.8757,31.8824,31.6851,31.7733,311232,0
+WPP.US,D,20050315,000000,32.1721,32.203,31.8873,31.8873,327342,0
+WPP.US,D,20050316,000000,31.9839,32.094,31.7425,31.8532,508284,0
+WPP.US,D,20050317,000000,32.0114,32.2854,31.8983,32.1063,319122,0
+WPP.US,D,20050318,000000,32.1198,32.4362,32.1198,32.4362,223934,0
+WPP.US,D,20050321,000000,32.029,32.1006,31.6851,31.8641,389975,0
+WPP.US,D,20050322,000000,31.7425,32.1646,31.3353,31.4501,526598,0
+WPP.US,D,20050323,000000,31.163,31.297,31.0055,31.0097,322839,0
+WPP.US,D,20050324,000000,30.9439,31.1679,30.8523,31.0755,187073,0
+WPP.US,D,20050328,000000,30.709,31.2262,30.709,31.0696,145654,0
+WPP.US,D,20050329,000000,31.0097,31.0639,30.6757,30.6833,118035,0
+WPP.US,D,20050330,000000,30.7965,31.0639,30.7649,31.0471,328247,0
+WPP.US,D,20050331,000000,31.0371,31.0639,30.7267,30.9164,192324,0
+WPP.US,D,20050401,000000,31.1247,31.297,30.7924,30.933,369130,0
+WPP.US,D,20050404,000000,30.8122,31.0055,30.7041,30.9564,91130.1,0
+WPP.US,D,20050405,000000,30.9931,31.1455,30.9274,31.1455,196645,0
+WPP.US,D,20050406,000000,31.0915,31.1896,30.7965,30.9807,1270107,0
+WPP.US,D,20050407,000000,31.4885,31.7067,31.4137,31.5268,1220483,0
+WPP.US,D,20050408,000000,31.6035,31.9249,31.4193,31.8532,369917,0
+WPP.US,D,20050411,000000,31.9907,32.0232,31.7733,31.8931,246064,0
+WPP.US,D,20050412,000000,31.4244,31.6035,31.1247,31.5702,254062,0
+WPP.US,D,20050413,000000,31.7252,31.8158,31.5644,31.5926,116575,0
+WPP.US,D,20050414,000000,31.5926,31.6084,31.2262,31.3045,116686,0
+WPP.US,D,20050415,000000,31.0414,31.0414,30.496,30.525,150750,0
+WPP.US,D,20050418,000000,30.371,30.7267,30.2619,30.6267,251559,0
+WPP.US,D,20050419,000000,30.9564,31.1247,30.8782,31.1247,335938,0
+WPP.US,D,20050420,000000,30.9274,31.3312,30.8357,31.0246,298809,0
+WPP.US,D,20050421,000000,31.3045,31.7792,31.3045,31.6851,178846,0
+WPP.US,D,20050422,000000,31.1789,31.4678,30.9998,31.1571,114765,0
+WPP.US,D,20050425,000000,30.8782,30.9274,30.4659,30.6175,324158,0
+WPP.US,D,20050426,000000,30.2894,30.3394,29.9063,29.9063,346400,0
+WPP.US,D,20050427,000000,29.5174,29.6141,29.2392,29.5549,219844,0
+WPP.US,D,20050428,000000,29.1677,29.3976,28.9338,29.0437,350680,0
+WPP.US,D,20050429,000000,29.4242,29.5983,29.0861,29.4884,238754,0
+WPP.US,D,20050502,000000,29.6965,29.6965,28.9986,29.5049,241261,0
+WPP.US,D,20050503,000000,29.1344,29.2493,28.9338,29.0861,196813,0
+WPP.US,D,20050504,000000,29.0811,29.7123,29.0811,29.619,136038,0
+WPP.US,D,20050505,000000,29.5549,29.6805,29.4392,29.6141,122877,0
+WPP.US,D,20050506,000000,29.5491,29.5641,29.3084,29.4284,61825,0
+WPP.US,D,20050509,000000,29.1835,29.2818,28.988,29.2818,143050,0
+WPP.US,D,20050510,000000,28.938,29.1303,28.8288,28.9437,94173.1,0
+WPP.US,D,20050511,000000,28.8572,28.9986,28.678,28.7897,217608,0
+WPP.US,D,20050512,000000,28.923,29.0461,28.6131,28.6547,75707.1,0
+WPP.US,D,20050513,000000,28.6007,28.8621,28.4758,28.579,79099.6,0
+WPP.US,D,20050516,000000,28.3393,28.4691,28.2401,28.4259,102078,0
+WPP.US,D,20050517,000000,28.4758,28.9821,28.4758,28.8621,240158,0
+WPP.US,D,20050518,000000,28.9495,29.1994,28.7854,29.1994,98711.2,0
+WPP.US,D,20050519,000000,29.2061,29.4725,29.1394,29.2611,251936,0
+WPP.US,D,20050520,000000,29.2552,29.2552,28.9712,29.1303,55534.7,0
+WPP.US,D,20050523,000000,28.988,29.1186,28.8572,28.9553,201773,0
+WPP.US,D,20050524,000000,28.9437,28.988,28.7964,28.9163,127036,0
+WPP.US,D,20050525,000000,29.2611,29.2611,29.0637,29.1344,107923,0
+WPP.US,D,20050526,000000,29.4558,29.4558,29.1677,29.3369,55182.9,0
+WPP.US,D,20050527,000000,29.4068,29.4392,29.2935,29.3684,53660.2,0
+WPP.US,D,20050531,000000,29.1835,29.3435,28.8896,28.9712,104317,0
+WPP.US,D,20050601,000000,28.8263,29.0586,28.6873,28.8196,137072,0
+WPP.US,D,20050602,000000,28.8688,29.0586,28.8572,28.9645,66139.7,0
+WPP.US,D,20050603,000000,29.1344,29.2277,28.8572,28.9553,84883.1,0
+WPP.US,D,20050606,000000,28.5741,28.8329,28.5691,28.7489,56902.5,0
+WPP.US,D,20050607,000000,28.9054,29.2277,28.8746,28.938,146113,0
+WPP.US,D,20050608,000000,29.5708,29.7022,29.1628,29.1835,156631,0
+WPP.US,D,20050609,000000,29.0586,29.2336,28.9437,29.2061,79404.7,0
+WPP.US,D,20050610,000000,29.1246,29.2277,28.923,28.9921,64469.3,0
+WPP.US,D,20050613,000000,28.8196,28.8572,28.6648,28.683,71248.3,0
+WPP.US,D,20050614,000000,28.7756,28.938,28.7756,28.8572,38272.1,0
+WPP.US,D,20050615,000000,29.0811,29.4667,29.0811,29.4,176614,0
+WPP.US,D,20050616,000000,29.3144,29.3743,29.1553,29.2611,139764,0
+WPP.US,D,20050617,000000,29.4558,29.5491,29.2392,29.3743,67473.9,0
+WPP.US,D,20050620,000000,29.0894,29.1136,28.8504,28.988,87065.1,0
+WPP.US,D,20050621,000000,29.0694,29.3526,29.0437,29.2644,59103.8,0
+WPP.US,D,20050622,000000,29.5049,29.6491,29.2935,29.5116,172997,0
+WPP.US,D,20050623,000000,29.6082,29.7273,29.2161,29.2392,140476,0
+WPP.US,D,20050624,000000,29.3084,29.3084,28.988,28.9921,130175,0
+WPP.US,D,20050627,000000,29.0861,29.0861,28.5507,28.7239,202419,0
+WPP.US,D,20050628,000000,28.7489,28.7756,28.5623,28.6131,157447,0
+WPP.US,D,20050629,000000,28.6007,28.6507,28.4259,28.4914,203016,0
+WPP.US,D,20050630,000000,28.37,28.37,27.8212,27.8212,254307,0
+WPP.US,D,20050701,000000,28.1102,28.2908,27.967,28.1426,88099,0
+WPP.US,D,20050705,000000,28.3234,28.4207,28.066,28.3393,73944.3,0
+WPP.US,D,20050706,000000,28.5456,28.6131,28.1326,28.1527,100357,0
+WPP.US,D,20050707,000000,27.4556,27.8162,27.2825,27.7662,254289,0
+WPP.US,D,20050708,000000,27.7071,27.892,27.5106,27.7338,357880,0
+WPP.US,D,20050711,000000,27.8212,28.3317,27.8212,28.2575,129117,0
+WPP.US,D,20050712,000000,28.6547,28.6547,28.3317,28.4809,353549,0
+WPP.US,D,20050713,000000,28.4533,28.4533,28.0944,28.2734,390650,0
+WPP.US,D,20050714,000000,28.8446,28.9779,28.4758,28.6598,693392,0
+WPP.US,D,20050715,000000,28.5691,28.6648,28.37,28.4048,134310,0
+WPP.US,D,20050718,000000,28.2908,28.2908,27.9568,27.9568,159399,0
+WPP.US,D,20050719,000000,27.832,28.0011,27.6355,27.842,165646,0
+WPP.US,D,20050720,000000,27.6847,28.0228,27.4556,28.0228,223062,0
+WPP.US,D,20050721,000000,28.017,28.2734,27.7397,28.0726,170212,0
+WPP.US,D,20050722,000000,28.1693,28.2575,27.887,28.0611,151644,0
+WPP.US,D,20050725,000000,27.8053,28.1426,27.8053,28.0011,78489.6,0
+WPP.US,D,20050726,000000,27.8771,27.9746,27.772,27.8961,79954.7,0
+WPP.US,D,20050727,000000,28.4099,28.6715,28.2027,28.6715,230197,0
+WPP.US,D,20050728,000000,28.7681,29.1553,28.7681,28.8838,1349926,0
+WPP.US,D,20050729,000000,28.9338,29.0637,28.6265,28.7047,919940,0
+WPP.US,D,20050801,000000,28.9288,29.1952,28.8329,28.9437,308404,0
+WPP.US,D,20050802,000000,29.2392,29.4242,29.2219,29.2644,684585,0
+WPP.US,D,20050803,000000,29.5207,29.5491,29.2427,29.276,373899,0
+WPP.US,D,20050804,000000,29.1394,29.3459,29.0811,29.2552,81668.3,0
+WPP.US,D,20050805,000000,29.2644,29.3309,28.1593,29.2061,194399,0
+WPP.US,D,20050808,000000,29.1777,29.3192,29.0187,29.0362,61553.6,0
+WPP.US,D,20050809,000000,28.9288,29.0461,28.8263,29.0037,65558.5,0
+WPP.US,D,20050810,000000,29.2219,29.4558,29.0154,29.0461,85948.3,0
+WPP.US,D,20050811,000000,29.0894,29.2552,28.9921,29.1777,139028,0
+WPP.US,D,20050812,000000,29.0362,29.2994,28.9921,29.0037,51153.9,0
+WPP.US,D,20050815,000000,28.8572,29.1303,28.8388,28.9921,92088.4,0
+WPP.US,D,20050816,000000,29.1835,29.3084,29.1835,29.2277,121780,0
+WPP.US,D,20050817,000000,29.0811,29.3369,29.052,29.2644,62856.5,0
+WPP.US,D,20050818,000000,29.2277,29.3309,29.1553,29.2094,219192,0
+WPP.US,D,20050819,000000,29.5116,29.5641,29.3369,29.4667,173158,0
+WPP.US,D,20050822,000000,29.4184,29.5591,29.1777,29.2552,479972,0
+WPP.US,D,20050823,000000,29.4,29.4,29.1246,29.2493,452013,0
+WPP.US,D,20050824,000000,28.9495,29.2219,28.8788,28.9114,88958.9,0
+WPP.US,D,20050825,000000,28.9495,29.2552,28.8621,28.8979,138970,0
+WPP.US,D,20050826,000000,28.938,28.938,28.4316,28.5691,130586,0
+WPP.US,D,20050829,000000,28.3874,28.5741,28.3275,28.5565,122922,0
+WPP.US,D,20050830,000000,28.0011,28.0011,27.7122,27.783,174605,0
+WPP.US,D,20050831,000000,27.7879,28.2908,27.7071,28.1593,270428,0
+WPP.US,D,20050901,000000,28.37,28.37,28.1651,28.2575,216532,0
+WPP.US,D,20050902,000000,28.1968,28.4758,28.1102,28.301,225263,0
+WPP.US,D,20050906,000000,28.618,28.6265,28.3608,28.6056,90924.7,0
+WPP.US,D,20050907,000000,28.618,28.6715,28.3234,28.5882,141102,0
+WPP.US,D,20050908,000000,28.6397,28.8023,28.5623,28.6397,212409,0
+WPP.US,D,20050909,000000,28.4207,28.8329,28.3608,28.7489,488545,0
+WPP.US,D,20050912,000000,28.8838,28.9986,28.7756,28.9288,727100,0
+WPP.US,D,20050913,000000,28.7964,28.9553,28.7422,28.9288,1719792,0
+WPP.US,D,20050914,000000,28.7639,28.8572,28.6507,28.7305,544686,0
+WPP.US,D,20050915,000000,28.2526,28.4099,28.1651,28.2941,422948,0
+WPP.US,D,20050916,000000,28.2243,28.3941,28.1267,28.3567,395199,0
+WPP.US,D,20050919,000000,28.2783,28.3501,28.1693,28.2575,109640,0
+WPP.US,D,20050920,000000,28.2575,28.3659,27.9312,27.9503,280644,0
+WPP.US,D,20050921,000000,28.0011,28.1326,27.7022,27.7463,118476,0
+WPP.US,D,20050922,000000,27.3831,27.6581,27.3524,27.593,191571,0
+WPP.US,D,20050923,000000,27.3965,27.4241,27.1783,27.2766,279353,0
+WPP.US,D,20050926,000000,27.6522,27.9461,27.6097,27.8212,108672,0
+WPP.US,D,20050927,000000,27.7879,27.9803,27.6847,27.9087,356039,0
+WPP.US,D,20050928,000000,28.2575,28.3833,28.1102,28.1968,542494,0
+WPP.US,D,20050929,000000,28.0228,28.1477,27.7662,28.0993,351006,0
+WPP.US,D,20050930,000000,27.9853,28.1203,27.8254,27.858,180095,0
+WPP.US,D,20051003,000000,27.7512,27.8545,27.6315,27.7604,221801,0
+WPP.US,D,20051004,000000,27.8053,28.1377,27.7338,27.7338,312225,0
+WPP.US,D,20051005,000000,27.5706,27.5764,27.14,27.14,277229,0
+WPP.US,D,20051006,000000,27.1783,27.2766,26.9576,27.0801,304785,0
+WPP.US,D,20051007,000000,26.8943,26.9453,26.7812,26.8729,280961,0
+WPP.US,D,20051010,000000,27.3409,27.4498,27.1451,27.2276,192335,0
+WPP.US,D,20051011,000000,27.1659,27.1659,26.7036,26.7321,328092,0
+WPP.US,D,20051012,000000,26.9827,27.2276,26.7104,26.8069,357958,0
+WPP.US,D,20051013,000000,26.5455,26.6987,26.3881,26.6105,175896,0
+WPP.US,D,20051014,000000,26.6921,26.8353,26.4148,26.8069,72009.6,0
+WPP.US,D,20051017,000000,26.3448,26.3448,26.1583,26.2074,147204,0
+WPP.US,D,20051018,000000,25.7786,26.0134,25.6411,25.8002,223813,0
+WPP.US,D,20051019,000000,25.7494,26.165,25.6521,26.1482,199706,0
+WPP.US,D,20051020,000000,26.1091,26.3389,25.8978,26.0434,108098,0
+WPP.US,D,20051021,000000,26.1816,26.3282,26.1217,26.2798,158118,0
+WPP.US,D,20051024,000000,26.3507,26.5829,26.2741,26.5245,124155,0
+WPP.US,D,20051025,000000,26.6653,27.0094,26.6388,26.8453,207120,0
+WPP.US,D,20051026,000000,26.9061,27.3798,26.8661,27.0742,194275,0
+WPP.US,D,20051027,000000,26.9576,27.0426,26.7703,26.8187,113665,0
+WPP.US,D,20051028,000000,26.8845,26.9711,26.6446,26.8893,283654,0
+WPP.US,D,20051031,000000,26.9576,27.0368,26.7036,26.8453,262515,0
+WPP.US,D,20051101,000000,26.7104,27.0309,26.6987,26.9501,286768,0
+WPP.US,D,20051102,000000,27.2125,27.5014,27.1734,27.4498,299889,0
+WPP.US,D,20051103,000000,27.5215,27.5764,27.2525,27.319,216950,0
+WPP.US,D,20051104,000000,27.2499,27.319,27.0959,27.2208,561981,0
+WPP.US,D,20051107,000000,27.3099,27.4183,27.1734,27.3633,311351,0
+WPP.US,D,20051108,000000,27.4623,27.5549,27.2326,27.4889,154757,0
+WPP.US,D,20051109,000000,27.3583,27.5148,27.1993,27.3907,220019,0
+WPP.US,D,20051110,000000,27.5322,27.5706,27.2382,27.4889,77618.9,0
+WPP.US,D,20051111,000000,27.374,27.7022,27.374,27.6139,70627.4,0
+WPP.US,D,20051114,000000,27.4689,27.5106,27.3524,27.4241,228085,0
+WPP.US,D,20051115,000000,27.3583,27.374,26.9061,26.9651,104374,0
+WPP.US,D,20051116,000000,26.9169,26.9384,26.5305,26.7862,350810,0
+WPP.US,D,20051117,000000,26.4814,26.6653,26.3765,26.623,553139,0
+WPP.US,D,20051118,000000,26.7578,27.2525,26.7371,27.0636,176891,0
+WPP.US,D,20051121,000000,27.0959,27.1084,26.7912,26.9926,201194,0
+WPP.US,D,20051122,000000,26.7262,26.9827,26.5563,26.7637,639745,0
+WPP.US,D,20051123,000000,26.4905,26.5372,26.3448,26.4754,1539277,0
+WPP.US,D,20051125,000000,27.0485,27.1276,26.9986,27.0742,78182.2,0
+WPP.US,D,20051128,000000,26.9453,26.9453,26.573,26.8119,359588,0
+WPP.US,D,20051129,000000,26.8244,26.8943,26.6105,26.6554,172543,0
+WPP.US,D,20051130,000000,26.8402,27.0094,26.7478,26.7862,338377,0
+WPP.US,D,20051201,000000,26.8661,27.1192,26.8069,27.0192,204482,0
+WPP.US,D,20051202,000000,27.1934,27.3699,27.0685,27.3041,395012,0
+WPP.US,D,20051205,000000,27.324,27.4765,27.2125,27.3907,449431,0
+WPP.US,D,20051206,000000,27.4391,27.8162,27.3831,27.7263,596780,0
+WPP.US,D,20051207,000000,27.9568,28.0611,27.8053,27.9746,383403,0
+WPP.US,D,20051208,000000,27.9254,28.3767,27.9254,28.1593,414542,0
+WPP.US,D,20051209,000000,29.1553,29.619,29.1553,29.4335,447407,0
+WPP.US,D,20051212,000000,29.8988,30.0289,29.8273,29.9473,441899,0
+WPP.US,D,20051213,000000,29.8547,30.0289,29.7507,29.9789,244931,0
+WPP.US,D,20051214,000000,29.9679,30.2411,29.9679,30.1379,103170,0
+WPP.US,D,20051215,000000,29.893,29.893,29.6082,29.7398,289033,0
+WPP.US,D,20051216,000000,30.3667,30.3667,30.1221,30.1221,146648,0
+WPP.US,D,20051219,000000,30.1578,30.1578,29.874,29.9014,65042.1,0
+WPP.US,D,20051220,000000,29.7507,30.013,29.6491,29.8214,79271.4,0
+WPP.US,D,20051221,000000,29.8114,29.8988,29.7022,29.7022,89801.9,0
+WPP.US,D,20051222,000000,29.7998,29.8872,29.5591,29.7123,137400,0
+WPP.US,D,20051223,000000,29.6907,29.7732,29.6516,29.7398,96690.2,0
+WPP.US,D,20051227,000000,29.7815,29.8655,29.4242,29.5174,119024,0
+WPP.US,D,20051228,000000,29.7448,29.874,29.3743,29.5641,132765,0
+WPP.US,D,20051229,000000,29.6082,29.7339,29.4335,29.4466,168710,0
+WPP.US,D,20051230,000000,29.4,29.4284,29.3309,29.4284,56054.7,0
+WPP.US,D,20060103,000000,29.9296,30.6332,29.9296,30.5026,405268,0
+WPP.US,D,20060104,000000,30.8391,30.9106,30.6107,30.6707,319379,0
+WPP.US,D,20060105,000000,30.3778,30.4476,30.1762,30.3278,127265,0
+WPP.US,D,20060106,000000,30.4202,30.6332,30.4144,30.6051,244689,0
+WPP.US,D,20060109,000000,30.6383,30.6383,30.3119,30.4527,228724,0
+WPP.US,D,20060110,000000,30.4003,30.6267,30.3826,30.5026,132218,0
+WPP.US,D,20060111,000000,30.7516,31.0639,30.7158,30.9807,302170,0
+WPP.US,D,20060112,000000,30.9014,30.933,30.6649,30.7924,172431,0
+WPP.US,D,20060113,000000,30.7749,30.9756,30.73,30.9064,293961,0
+WPP.US,D,20060117,000000,30.3278,30.5792,30.2802,30.5792,277861,0
+WPP.US,D,20060118,000000,30.2553,30.2553,29.9647,30.1762,405199,0
+WPP.US,D,20060119,000000,30.2411,30.5626,30.1969,30.4909,60785,0
+WPP.US,D,20060120,000000,30.6383,30.6891,30.1545,30.192,104794,0
+WPP.US,D,20060123,000000,30.3228,30.4585,30.1819,30.3826,181575,0
+WPP.US,D,20060124,000000,30.2519,30.2944,30.0504,30.2152,721189,0
+WPP.US,D,20060125,000000,30.0563,30.5309,29.9205,30.371,218853,0
+WPP.US,D,20060126,000000,30.2354,30.3778,30.0761,30.1819,198529,0
+WPP.US,D,20060127,000000,30.5684,30.7041,30.371,30.4144,181239,0
+WPP.US,D,20060130,000000,30.1869,30.4318,30.1819,30.3484,101820,0
+WPP.US,D,20060131,000000,30.1161,30.3451,30.013,30.2843,128200,0
+WPP.US,D,20060201,000000,30.2486,30.6567,30.2486,30.4909,437619,0
+WPP.US,D,20060202,000000,30.2519,30.525,30.2519,30.4377,479167,0
+WPP.US,D,20060203,000000,30.1221,30.5192,30.093,30.3484,280692,0
+WPP.US,D,20060206,000000,30.1262,30.1262,29.6848,29.874,136137,0
+WPP.US,D,20060207,000000,29.7123,29.9721,29.7123,29.8489,135421,0
+WPP.US,D,20060208,000000,29.7998,29.8157,29.5923,29.7782,95650.2,0
+WPP.US,D,20060209,000000,29.8273,30.1486,29.8273,29.9537,841435,0
+WPP.US,D,20060210,000000,30.1636,30.2519,29.7398,29.9647,88154.3,0
+WPP.US,D,20060213,000000,29.6848,29.7998,29.6141,29.6491,64662.6,0
+WPP.US,D,20060214,000000,29.2219,29.6516,29.1728,29.619,174309,0
+WPP.US,D,20060215,000000,29.4616,29.619,29.3435,29.4725,53173.8,0
+WPP.US,D,20060216,000000,29.3575,29.5874,29.3084,29.5874,101074,0
+WPP.US,D,20060217,000000,29.9406,30.0679,29.9205,30.0679,226832,0
+WPP.US,D,20060221,000000,30.2094,30.3826,30.0439,30.1321,147993,0
+WPP.US,D,20060222,000000,30.2802,30.5741,30.1969,30.5192,150774,0
+WPP.US,D,20060223,000000,29.8872,29.9406,29.2277,29.276,234038,0
+WPP.US,D,20060224,000000,31.3488,31.87,31.2821,31.6801,892007,0
+WPP.US,D,20060227,000000,31.9473,31.9798,31.6542,31.859,389848,0
+WPP.US,D,20060228,000000,31.7,31.8824,31.5443,31.6035,590076,0
+WPP.US,D,20060301,000000,32.3379,32.6443,32.2255,32.3438,421382,0
+WPP.US,D,20060302,000000,32.094,32.4153,31.9624,32.4046,219361,0
+WPP.US,D,20060303,000000,32.094,32.442,31.9624,32.203,1040715,0
+WPP.US,D,20060306,000000,32.3762,32.3762,31.9565,31.9839,409529,0
+WPP.US,D,20060307,000000,31.8275,32.1198,31.7943,31.9624,327888,0
+WPP.US,D,20060308,000000,32.0114,32.3978,31.9024,32.2679,344750,0
+WPP.US,D,20060309,000000,32.2414,32.4103,32.0765,32.0871,233752,0
+WPP.US,D,20060310,000000,32.1481,32.5628,32.1006,32.5245,253222,0
+WPP.US,D,20060313,000000,32.3671,32.6985,32.3063,32.661,295936,0
+WPP.US,D,20060314,000000,32.3179,32.6217,32.2629,32.5895,111576,0
+WPP.US,D,20060315,000000,32.536,32.5836,32.2463,32.3671,191984,0
+WPP.US,D,20060316,000000,32.3704,32.546,32.3379,32.4486,245442,0
+WPP.US,D,20060317,000000,32.3821,32.536,32.2897,32.4362,273768,0
+WPP.US,D,20060320,000000,32.4153,32.4211,32.1063,32.2179,67915.8,0
+WPP.US,D,20060321,000000,32.5794,32.6985,32.4362,32.5186,103637,0
+WPP.US,D,20060322,000000,32.7917,33.1298,32.7917,33.0749,385438,0
+WPP.US,D,20060323,000000,32.9775,33.0749,32.5895,32.6826,211882,0
+WPP.US,D,20060324,000000,32.8008,32.9875,32.7101,32.8508,364321,0
+WPP.US,D,20060327,000000,33.1622,33.3255,33.0749,33.1798,269912,0
+WPP.US,D,20060328,000000,32.8358,32.9334,32.4928,32.5186,125360,0
+WPP.US,D,20060329,000000,32.2796,32.6327,32.2414,32.536,111160,0
+WPP.US,D,20060330,000000,32.8075,33.0049,32.6269,32.9066,113420,0
+WPP.US,D,20060331,000000,32.6752,32.8393,32.536,32.7044,145454,0
+WPP.US,D,20060403,000000,32.4812,32.7367,32.3179,32.5186,174990,0
+WPP.US,D,20060404,000000,32.6985,32.9066,32.661,32.7759,850271,0
+WPP.US,D,20060405,000000,32.536,32.6826,32.4812,32.6168,318912,0
+WPP.US,D,20060406,000000,32.2963,32.442,32.1755,32.2728,544463,0
+WPP.US,D,20060407,000000,32.3978,32.3978,31.7425,31.9181,224782,0
+WPP.US,D,20060410,000000,32.5726,32.77,32.5295,32.77,457726,0
+WPP.US,D,20060411,000000,32.3379,32.3944,32.0489,32.1922,124548,0
+WPP.US,D,20060412,000000,32.1322,32.2414,32.0157,32.2073,411284,0
+WPP.US,D,20060413,000000,32.0015,32.3063,31.9748,32.1431,104252,0
+WPP.US,D,20060417,000000,32.1538,32.4644,32.1538,32.358,110921,0
+WPP.US,D,20060418,000000,32.4861,32.8692,32.4754,32.8692,114809,0
+WPP.US,D,20060419,000000,33.4296,34.2199,33.4296,34.1881,738034,0
+WPP.US,D,20060420,000000,34.1225,34.3064,33.9517,34.0443,425298,0
+WPP.US,D,20060421,000000,33.7076,34.0941,33.3905,33.8601,304537,0
+WPP.US,D,20060424,000000,34.0317,34.0317,33.6202,33.7336,301859,0
+WPP.US,D,20060425,000000,33.9684,34.0009,33.7411,33.8668,438487,0
+WPP.US,D,20060426,000000,33.7645,33.9966,33.6586,33.8668,394971,0
+WPP.US,D,20060427,000000,33.5386,33.9801,33.4238,33.8868,181990,0
+WPP.US,D,20060428,000000,33.4738,33.8718,33.4064,33.6202,212356,0
+WPP.US,D,20060501,000000,33.6318,33.9035,33.6318,33.6318,159826,0
+WPP.US,D,20060502,000000,34.3231,34.7485,34.3231,34.6461,291134,0
+WPP.US,D,20060503,000000,34.0392,34.0883,33.8926,33.9517,135744,0
+WPP.US,D,20060504,000000,34.2573,34.5446,34.2514,34.5138,142393,0
+WPP.US,D,20060505,000000,35.0701,35.2932,34.8943,35.2666,166184,0
+WPP.US,D,20060508,000000,35.1576,35.3082,34.981,35.0858,126550,0
+WPP.US,D,20060509,000000,35.1342,35.1617,34.9218,35.0367,265936,0
+WPP.US,D,20060510,000000,34.5955,34.7369,34.4164,34.5245,285935,0
+WPP.US,D,20060511,000000,34.9876,35.1741,34.7644,34.7753,262982,0
+WPP.US,D,20060512,000000,34.7644,34.9719,34.6053,34.6053,297472,0
+WPP.US,D,20060515,000000,33.7219,34.1225,33.7219,33.8476,316592,0
+WPP.US,D,20060516,000000,34.2856,34.2856,33.9517,34.2199,188109,0
+WPP.US,D,20060517,000000,34.0616,34.1907,33.3905,33.4064,127689,0
+WPP.US,D,20060518,000000,33.6202,33.7868,33.3747,33.3846,84074.9,0
+WPP.US,D,20060519,000000,33.3964,33.4619,33.0424,33.4021,69893.7,0
+WPP.US,D,20060522,000000,33.1622,33.2872,32.7791,33.1298,137390,0
+WPP.US,D,20060523,000000,33.527,33.9517,33.4937,33.5545,184778,0
+WPP.US,D,20060524,000000,33.1565,33.1565,32.6011,32.9099,165811,0
+WPP.US,D,20060525,000000,32.9925,33.1347,32.7426,33.1131,296736,0
+WPP.US,D,20060526,000000,33.8476,34.0616,33.7719,34.0134,125636,0
+WPP.US,D,20060530,000000,34.1107,34.1107,33.577,33.577,138943,0
+WPP.US,D,20060531,000000,33.488,33.7934,33.3846,33.577,180328,0
+WPP.US,D,20060601,000000,33.3587,33.9566,33.2221,33.9566,195578,0
+WPP.US,D,20060602,000000,34.2807,34.4473,34.1823,34.3281,175220,0
+WPP.US,D,20060605,000000,34.1774,34.1774,33.4238,33.4238,141011,0
+WPP.US,D,20060606,000000,33.2172,33.2439,32.661,33.0424,198924,0
+WPP.US,D,20060607,000000,33.2439,33.3905,32.9334,32.9334,118760,0
+WPP.US,D,20060608,000000,32.5726,32.6011,31.87,32.358,173969,0
+WPP.US,D,20060609,000000,32.3021,32.5961,31.8824,31.8873,168935,0
+WPP.US,D,20060612,000000,31.9422,32.1721,31.5885,31.5885,96387.5,0
+WPP.US,D,20060613,000000,31.1072,31.3312,30.7516,30.8248,472042,0
+WPP.US,D,20060614,000000,31.3637,31.5751,31.0522,31.3586,205192,0
+WPP.US,D,20060615,000000,31.859,32.1063,31.6901,31.9249,131396,0
+WPP.US,D,20060616,000000,31.8931,31.8931,31.4435,31.6901,88167.5,0
+WPP.US,D,20060619,000000,32.2414,32.2414,31.7893,31.9373,85058.4,0
+WPP.US,D,20060620,000000,31.9907,32.1431,31.8532,31.9798,95474.9,0
+WPP.US,D,20060621,000000,31.8158,32.0399,31.6035,31.9373,76541.8,0
+WPP.US,D,20060622,000000,31.6634,31.7,31.3253,31.3894,57660.3,0
+WPP.US,D,20060623,000000,31.1171,31.4277,31.0148,31.1679,77177,0
+WPP.US,D,20060626,000000,31.4785,31.9624,31.4785,31.9624,297815,0
+WPP.US,D,20060627,000000,31.1455,31.3803,30.8564,30.8564,226713,0
+WPP.US,D,20060628,000000,31.2763,31.5376,31.2262,31.5102,96668.5,0
+WPP.US,D,20060629,000000,31.5885,32.1922,31.4735,32.1922,103673,0
+WPP.US,D,20060630,000000,32.9283,33.0855,32.7535,32.8575,127189,0
+WPP.US,D,20060703,000000,33.0049,33.2872,33.0049,33.1898,84417.1,0
+WPP.US,D,20060705,000000,32.5836,32.6826,32.1755,32.3438,639425,0
+WPP.US,D,20060706,000000,32.1538,32.3821,32.0399,32.3021,236594,0
+WPP.US,D,20060707,000000,32.1063,32.2463,31.8532,31.8532,428185,0
+WPP.US,D,20060710,000000,32.0232,32.2073,31.8873,32.1089,118290,0
+WPP.US,D,20060711,000000,31.9748,32.0871,31.5609,32.0823,88765.5,0
+WPP.US,D,20060712,000000,32.2629,32.2629,31.7392,31.75,94860,0
+WPP.US,D,20060713,000000,30.9998,31.2487,30.9106,30.9106,103924,0
+WPP.US,D,20060714,000000,30.8564,30.9499,30.5192,30.6607,211746,0
+WPP.US,D,20060717,000000,30.0439,30.3278,29.9721,30.3278,215701,0
+WPP.US,D,20060718,000000,30.3877,30.6226,30.1379,30.4044,75099.5,0
+WPP.US,D,20060719,000000,30.3334,31.4735,30.317,31.4277,183042,0
+WPP.US,D,20060720,000000,31.5226,31.5609,31.3145,31.3586,105262,0
+WPP.US,D,20060721,000000,31.3488,31.4277,31.1846,31.2437,106567,0
+WPP.US,D,20060724,000000,31.6143,32.1063,31.6143,32.0665,109016,0
+WPP.US,D,20060725,000000,31.8824,31.9473,31.386,31.5043,112203,0
+WPP.US,D,20060726,000000,31.457,31.7192,31.3419,31.6409,65371.2,0
+WPP.US,D,20060727,000000,32.2138,32.363,31.7842,31.7842,134835,0
+WPP.US,D,20060728,000000,32.1089,32.2963,31.9964,32.1922,221159,0
+WPP.US,D,20060731,000000,31.9024,32.3671,31.9024,32.1981,61253.3,0
+WPP.US,D,20060801,000000,32.2138,32.432,32.0823,32.4211,119169,0
+WPP.US,D,20060802,000000,32.1481,32.5019,32.1481,32.3704,305575,0
+WPP.US,D,20060803,000000,31.8091,32.1006,31.7134,32.0489,93799.6,0
+WPP.US,D,20060804,000000,32.0624,32.2073,31.7559,31.7943,87439.8,0
+WPP.US,D,20060807,000000,31.6691,31.7842,31.63,31.7733,44816.9,0
+WPP.US,D,20060808,000000,31.8158,32.0624,31.6542,31.7392,113369,0
+WPP.US,D,20060809,000000,31.8275,31.9964,31.6143,31.6459,61798.5,0
+WPP.US,D,20060810,000000,31.3694,31.6634,31.2946,31.5985,58340,0
+WPP.US,D,20060811,000000,31.7559,32.0082,31.7559,31.8275,64476.5,0
+WPP.US,D,20060814,000000,31.859,32.0157,31.6901,31.7559,55868.6,0
+WPP.US,D,20060815,000000,32.1646,32.6752,32.1646,32.6502,166388,0
+WPP.US,D,20060816,000000,32.4486,33.014,32.4486,33.014,106452,0
+WPP.US,D,20060817,000000,33.1131,33.1664,32.7101,32.7301,180486,0
+WPP.US,D,20060818,000000,32.9484,33.577,32.8733,33.577,509065,0
+WPP.US,D,20060821,000000,33.1731,33.3138,33.0749,33.1131,194229,0
+WPP.US,D,20060822,000000,32.7209,33.1506,32.7209,32.8733,105084,0
+WPP.US,D,20060823,000000,32.9234,32.9816,32.5836,32.5836,113973,0
+WPP.US,D,20060824,000000,32.6985,32.6985,32.3379,32.507,139166,0
+WPP.US,D,20060825,000000,32.0871,32.427,32.0871,32.2963,170331,0
+WPP.US,D,20060828,000000,32.1721,32.7044,32.1721,32.6269,129896,0
+WPP.US,D,20060829,000000,32.6376,32.6985,32.4103,32.6918,115249,0
+WPP.US,D,20060830,000000,32.7101,33.2116,32.7101,33.1664,119388,0
+WPP.US,D,20060831,000000,33.2556,33.2931,33,33.0907,98645.2,0
+WPP.US,D,20060901,000000,33.4238,33.5928,33.2597,33.4738,97459.9,0
+WPP.US,D,20060905,000000,33.6318,33.6419,33.3513,33.4396,136465,0
+WPP.US,D,20060906,000000,32.8642,32.9816,32.7976,32.8892,97275,0
+WPP.US,D,20060907,000000,32.542,32.8184,32.507,32.6068,395282,0
+WPP.US,D,20060908,000000,32.4545,32.6676,32.3902,32.536,87015.9,0
+WPP.US,D,20060911,000000,32.4928,32.6068,32.3504,32.4978,211484,0
+WPP.US,D,20060912,000000,32.6552,33.2988,32.6068,33.2988,204343,0
+WPP.US,D,20060913,000000,32.6502,33.0099,32.6502,32.8075,141477,0
+WPP.US,D,20060914,000000,32.8075,33.0099,32.8075,32.8942,66223.8,0
+WPP.US,D,20060915,000000,33.1298,33.1298,32.6985,32.9398,98322.2,0
+WPP.US,D,20060918,000000,32.2179,32.5245,32.0721,32.4978,173880,0
+WPP.US,D,20060919,000000,32.6168,32.6168,32.029,32.1089,155606,0
+WPP.US,D,20060920,000000,32.2138,32.6552,32.2138,32.5295,174988,0
+WPP.US,D,20060921,000000,32.9007,33.0566,32.5726,32.8508,264291,0
+WPP.US,D,20060922,000000,32.7268,32.7301,32.4362,32.4644,63513.4,0
+WPP.US,D,20060925,000000,32.7426,32.9398,32.4362,32.8733,175936,0
+WPP.US,D,20060926,000000,33.4845,33.7568,33.4238,33.7036,168858,0
+WPP.US,D,20060927,000000,33.5212,33.8335,33.5212,33.6318,183529,0
+WPP.US,D,20060928,000000,33.8061,34.1424,33.8061,33.8975,202221,0
+WPP.US,D,20060929,000000,33.8718,33.9035,33.4344,33.6419,170880,0
+WPP.US,D,20061002,000000,33.5994,33.7219,33.4788,33.533,83958.4,0
+WPP.US,D,20061003,000000,33.7719,34.0724,33.6745,34.0392,166030,0
+WPP.US,D,20061004,000000,34.1107,34.6513,34.0392,34.6513,132582,0
+WPP.US,D,20061005,000000,34.6545,34.6545,34.2964,34.4597,306209,0
+WPP.US,D,20061006,000000,34.0675,34.3281,33.9633,34.3064,314980,0
+WPP.US,D,20061009,000000,33.8061,33.8061,33.3905,33.5928,141421,0
+WPP.US,D,20061010,000000,33.3846,33.4021,33.1506,33.2597,134523,0
+WPP.US,D,20061011,000000,32.8575,33.1298,32.7592,32.9659,113155,0
+WPP.US,D,20061012,000000,33.1622,33.5153,33.1622,33.5153,67064.4,0
+WPP.US,D,20061013,000000,33.4619,33.6686,33.4619,33.6529,72252.2,0
+WPP.US,D,20061016,000000,33.6086,33.6529,33.4064,33.6469,64266.3,0
+WPP.US,D,20061017,000000,33.3046,33.488,33.1848,33.4296,60089.7,0
+WPP.US,D,20061018,000000,33.7868,33.7868,33.3689,33.4937,248002,0
+WPP.US,D,20061019,000000,33.8384,34.4421,33.8384,34.2199,122054,0
+WPP.US,D,20061020,000000,34.5505,34.5905,34.2573,34.4056,69359.3,0
+WPP.US,D,20061023,000000,33.9517,34.3281,33.8926,34.3006,75469.4,0
+WPP.US,D,20061024,000000,34.7546,34.981,34.6104,34.856,385467,0
+WPP.US,D,20061025,000000,35.0742,35.2824,34.9994,35.2491,196434,0
+WPP.US,D,20061026,000000,35.5471,35.603,35.354,35.5431,336423,0
+WPP.US,D,20061027,000000,34.1317,34.981,34.1225,34.7187,319816,0
+WPP.US,D,20061030,000000,34.7704,34.9594,34.7369,34.8251,484107,0
+WPP.US,D,20061031,000000,34.677,35.006,34.677,34.8802,205793,0
+WPP.US,D,20061101,000000,34.9651,35.0701,34.677,34.7237,100986,0
+WPP.US,D,20061102,000000,34.6545,34.7045,34.3064,34.6712,102225,0
+WPP.US,D,20061103,000000,34.3889,34.4597,34.2141,34.3814,136256,0
+WPP.US,D,20061106,000000,34.4212,34.7369,34.2856,34.7112,84773.8,0
+WPP.US,D,20061107,000000,34.8943,35.1451,34.7644,34.7704,105347,0
+WPP.US,D,20061108,000000,34.8677,35.1741,34.8078,35.1241,254895,0
+WPP.US,D,20061109,000000,34.9402,35.1192,34.8136,34.9544,191637,0
+WPP.US,D,20061110,000000,35.4456,35.5831,35.239,35.3583,197644,0
+WPP.US,D,20061113,000000,34.9594,35.0485,34.8677,34.8893,112622,0
+WPP.US,D,20061114,000000,35.1017,35.1617,34.791,35.1133,56270.9,0
+WPP.US,D,20061115,000000,35.1342,35.2824,35.0242,35.2607,103064,0
+WPP.US,D,20061116,000000,35.493,35.493,35.2607,35.3781,52396.8,0
+WPP.US,D,20061117,000000,35.1451,35.2441,34.9876,35.1833,85655.3,0
+WPP.US,D,20061120,000000,35.1292,35.3964,34.9651,35.2824,227687,0
+WPP.US,D,20061121,000000,35.0118,35.1409,34.9343,35.1017,61928.2,0
+WPP.US,D,20061122,000000,35.1292,35.3382,34.9402,35.0577,102489,0
+WPP.US,D,20061124,000000,34.8802,35.2824,34.8186,35.0858,56403,0
+WPP.US,D,20061127,000000,35.4381,35.483,35.0701,35.1899,316279,0
+WPP.US,D,20061128,000000,35.2116,35.3424,35.1192,35.2999,448961,0
+WPP.US,D,20061129,000000,35.603,35.7079,35.4132,35.4456,197808,0
+WPP.US,D,20061130,000000,36.0777,36.2917,35.9195,36.0817,186147,0
+WPP.US,D,20061201,000000,36.1659,36.3008,35.8586,36.0569,217759,0
+WPP.US,D,20061204,000000,35.6921,36.106,35.6921,36.0393,181292,0
+WPP.US,D,20061205,000000,36.5031,37.0045,36.4599,37.0045,313529,0
+WPP.US,D,20061206,000000,37.0586,37.2284,36.8179,36.8245,194174,0
+WPP.US,D,20061207,000000,36.9003,36.9435,36.4914,36.5199,103075,0
+WPP.US,D,20061208,000000,36.9287,36.977,36.569,36.6006,209744,0
+WPP.US,D,20061211,000000,36.5348,36.5848,36.4372,36.569,131052,0
+WPP.US,D,20061212,000000,36.3658,36.4965,35.6921,36.3058,164651,0
+WPP.US,D,20061213,000000,36.9287,36.9613,36.7048,36.9003,235891,0
+WPP.US,D,20061214,000000,36.6932,36.6989,36.4058,36.5465,117357,0
+WPP.US,D,20061215,000000,36.7206,36.7487,36.2409,36.2409,214932,0
+WPP.US,D,20061218,000000,36.2409,36.2967,35.8769,35.9494,164316,0
+WPP.US,D,20061219,000000,36.2683,36.5298,36.2083,36.4765,228705,0
+WPP.US,D,20061220,000000,36.6498,36.758,36.4108,36.4599,144037,0
+WPP.US,D,20061221,000000,36.6498,36.7871,36.4058,36.5298,155103,0
+WPP.US,D,20061222,000000,36.13,36.9503,36.106,36.1875,186982,0
+WPP.US,D,20061226,000000,36.4258,36.524,36.2326,36.4965,57505.4,0
+WPP.US,D,20061227,000000,36.7487,36.8796,36.7105,36.8621,225640,0
+WPP.US,D,20061228,000000,37.097,37.1994,36.8729,36.9379,225464,0
+WPP.US,D,20061229,000000,37.6032,37.6032,36.8404,36.9379,290942,0
+WPP.US,D,20070103,000000,37.2544,37.2544,36.7871,36.8245,179254,0
+WPP.US,D,20070104,000000,36.613,36.758,36.4108,36.613,175504,0
+WPP.US,D,20070105,000000,36.4372,36.509,36.3058,36.3825,183311,0
+WPP.US,D,20070108,000000,36.6006,36.7871,36.5348,36.6322,209081,0
+WPP.US,D,20070109,000000,37.0045,37.6482,36.9978,37.3975,212515,0
+WPP.US,D,20070110,000000,37.2709,37.7131,37.2384,37.5816,274233,0
+WPP.US,D,20070111,000000,38.2036,38.585,38.1702,38.5368,526159,0
+WPP.US,D,20070112,000000,38.8906,39.103,38.8398,39.0538,387566,0
+WPP.US,D,20070116,000000,39.3528,39.5426,39.0755,39.1561,342055,0
+WPP.US,D,20070117,000000,39.5926,39.924,39.4027,39.7024,258786,0
+WPP.US,D,20070118,000000,39.505,39.6434,39.1503,39.336,990224,0
+WPP.US,D,20070119,000000,39.505,39.5892,39.3194,39.3752,184822,0
+WPP.US,D,20070122,000000,39.8491,39.8533,39.1778,39.2812,227109,0
+WPP.US,D,20070123,000000,39.7775,39.924,39.7024,39.7625,260614,0
+WPP.US,D,20070124,000000,40.084,40.243,39.9482,40.128,300152,0
+WPP.US,D,20070125,000000,40.1155,40.1996,39.2387,39.2495,202648,0
+WPP.US,D,20070126,000000,39.4619,39.4935,39.1696,39.3194,222632,0
+WPP.US,D,20070129,000000,39.5651,39.7733,39.5285,39.6368,382205,0
+WPP.US,D,20070130,000000,39.4502,39.5335,39.267,39.4027,180481,0
+WPP.US,D,20070131,000000,39.6027,40.2846,39.5167,40.1539,289524,0
+WPP.US,D,20070201,000000,40.1714,40.2479,39.9374,40.078,202582,0
+WPP.US,D,20070202,000000,39.9964,40.1005,39.6624,39.8932,172989,0
+WPP.US,D,20070205,000000,39.3752,39.5817,39.2612,39.5335,190314,0
+WPP.US,D,20070206,000000,39.8158,39.8932,39.7625,39.7941,225437,0
+WPP.US,D,20070207,000000,40.5909,40.6343,40.3935,40.4486,159675,0
+WPP.US,D,20070208,000000,40.1812,40.2728,40.0939,40.1996,180820,0
+WPP.US,D,20070209,000000,40.1213,40.134,39.5775,39.7076,80905.8,0
+WPP.US,D,20070212,000000,39.5285,39.6267,39.4619,39.5377,122056,0
+WPP.US,D,20070213,000000,39.505,39.7625,39.4569,39.7441,156581,0
+WPP.US,D,20070214,000000,39.7733,40.2096,39.7024,40.084,116377,0
+WPP.US,D,20070215,000000,40.7968,40.89,40.5459,40.7467,200076,0
+WPP.US,D,20070216,000000,40.5218,40.5744,40.3986,40.5261,147226,0
+WPP.US,D,20070220,000000,40.6717,40.7659,40.481,40.7001,194001,0
+WPP.US,D,20070221,000000,40.3711,40.5969,40.2363,40.3654,105945,0
+WPP.US,D,20070222,000000,40.7367,40.949,40.7051,40.8457,328775,0
+WPP.US,D,20070223,000000,41.7393,41.7835,41.5553,41.6195,460379,0
+WPP.US,D,20070226,000000,41.4845,41.5944,41.1556,41.3855,377508,0
+WPP.US,D,20070227,000000,40.243,40.6168,39.1738,39.7076,460929,0
+WPP.US,D,20070228,000000,39.924,39.924,39.3194,39.5285,229930,0
+WPP.US,D,20070301,000000,39.5485,39.8374,38.9338,39.6267,416692,0
+WPP.US,D,20070302,000000,39.4452,39.62,39.1621,39.1778,109461,0
+WPP.US,D,20070305,000000,38.411,38.8215,38.1927,38.2793,421547,0
+WPP.US,D,20070306,000000,39.2711,39.8823,39.2112,39.7825,250812,0
+WPP.US,D,20070307,000000,39.7825,39.9573,39.6743,39.6924,205245,0
+WPP.US,D,20070308,000000,40.3289,40.4603,40.2096,40.243,110870,0
+WPP.US,D,20070309,000000,40.4654,40.6293,40.2903,40.5527,106539,0
+WPP.US,D,20070312,000000,40.0297,40.2129,39.9081,40.1048,102916,0
+WPP.US,D,20070313,000000,40.0248,40.218,39.4736,39.4886,212863,0
+WPP.US,D,20070314,000000,39.107,39.3194,38.6941,39.2112,248120,0
+WPP.US,D,20070315,000000,39.2612,39.9573,39.2495,39.9374,136773,0
+WPP.US,D,20070316,000000,39.7891,39.9964,39.7825,39.865,74950.6,0
+WPP.US,D,20070319,000000,40.5527,40.7309,40.3828,40.4961,122562,0
+WPP.US,D,20070320,000000,40.8249,41.3638,40.7109,41.2398,183262,0
+WPP.US,D,20070321,000000,41.9574,42.4929,41.7077,42.4713,369146,0
+WPP.US,D,20070322,000000,42.1324,42.1715,41.5386,41.7227,113793,0
+WPP.US,D,20070323,000000,42.0391,42.2041,41.8926,42.0292,201714,0
+WPP.US,D,20070326,000000,42.1324,42.2614,41.6911,42.2365,178805,0
+WPP.US,D,20070327,000000,41.8875,42.0616,41.6911,41.8227,107059,0
+WPP.US,D,20070328,000000,42.0025,42.0449,41.5661,41.8043,123851,0
+WPP.US,D,20070329,000000,41.1189,41.3046,41.015,41.2881,137500,0
+WPP.US,D,20070330,000000,41.1897,41.457,41.1081,41.4129,86439.4,0
+WPP.US,D,20070402,000000,41.6843,41.8658,41.3586,41.6536,115957,0
+WPP.US,D,20070403,000000,41.5336,41.8384,41.4953,41.8268,105666,0
+WPP.US,D,20070404,000000,41.4287,41.8102,41.2589,41.7077,46570.1,0
+WPP.US,D,20070405,000000,41.4512,41.7227,41.3379,41.6411,82259.2,0
+WPP.US,D,20070409,000000,41.9525,41.9525,41.4463,41.5819,60125.7,0
+WPP.US,D,20070410,000000,41.7502,41.9858,41.6094,41.9574,69735.2,0
+WPP.US,D,20070411,000000,41.7942,41.8542,41.4463,41.5436,81227.6,0
+WPP.US,D,20070412,000000,41.4038,41.7885,41.2988,41.5994,87867.3,0
+WPP.US,D,20070413,000000,41.4679,41.7784,41.3305,41.7735,106878,0
+WPP.US,D,20070416,000000,41.9801,42.5071,41.9801,42.5071,114506,0
+WPP.US,D,20070417,000000,42.5071,42.8402,42.4487,42.7918,100246,0
+WPP.US,D,20070418,000000,42.5695,42.8469,42.5312,42.7744,89988,0
+WPP.US,D,20070419,000000,42.0566,42.3839,42.0125,42.1715,115013,0
+WPP.US,D,20070420,000000,41.7835,42.0708,41.5286,41.9958,118971,0
+WPP.US,D,20070423,000000,41.8102,41.9483,41.5944,41.6145,101791,0
+WPP.US,D,20070424,000000,40.8092,41.0531,40.651,41.0531,161961,0
+WPP.US,D,20070425,000000,41.2589,41.2988,40.885,41.0798,126717,0
+WPP.US,D,20070426,000000,40.8948,40.9874,40.5628,40.6666,124709,0
+WPP.US,D,20070427,000000,40.6293,40.8366,40.5628,40.7209,101633,0
+WPP.US,D,20070430,000000,40.6376,40.7909,40.4703,40.4703,75237.6,0
+WPP.US,D,20070501,000000,40.9723,41.3046,40.9216,41.283,125797,0
+WPP.US,D,20070502,000000,40.8948,41.1747,40.8517,41.0848,72575.2,0
+WPP.US,D,20070503,000000,40.5261,40.6826,40.3828,40.5459,162887,0
+WPP.US,D,20070504,000000,41.3197,41.4787,40.9284,41.1747,145743,0
+WPP.US,D,20070507,000000,41.0108,41.4197,41.0108,41.2288,231166,0
+WPP.US,D,20070508,000000,41.0208,41.0208,40.6168,40.7258,148459,0
+WPP.US,D,20070509,000000,41.015,41.2105,40.9939,41.1631,69715.9,0
+WPP.US,D,20070510,000000,40.9557,41.1747,40.4861,40.4861,154438,0
+WPP.US,D,20070511,000000,40.6777,40.7467,40.3935,40.6293,119218,0
+WPP.US,D,20070514,000000,40.6927,40.7051,40.4177,40.6343,79757.7,0
+WPP.US,D,20070515,000000,40.3512,40.9216,40.3512,40.5402,80047.1,0
+WPP.US,D,20070516,000000,40.9774,41.004,40.6552,40.89,105906,0
+WPP.US,D,20070517,000000,41.1857,41.1857,40.9058,40.949,66502.4,0
+WPP.US,D,20070518,000000,41.283,41.5386,41.0531,41.5044,237067,0
+WPP.US,D,20070521,000000,41.0108,41.0916,40.8124,40.8124,289766,0
+WPP.US,D,20070522,000000,40.8457,41.1189,40.7433,40.9107,127944,0
+WPP.US,D,20070523,000000,40.885,40.885,40.4919,40.5527,239886,0
+WPP.US,D,20070524,000000,40.5851,40.6552,40.2304,40.3219,131423,0
+WPP.US,D,20070525,000000,40.4486,40.7768,40.4219,40.7592,79819,0
+WPP.US,D,20070529,000000,41.0208,41.1032,40.8408,40.9216,39838,0
+WPP.US,D,20070530,000000,40.307,40.651,40.2679,40.6451,99886.9,0
+WPP.US,D,20070531,000000,40.4253,40.4486,40.1872,40.243,299662,0
+WPP.US,D,20070601,000000,40.5909,40.9024,40.4654,40.8366,344668,0
+WPP.US,D,20070604,000000,40.9348,41.2772,40.9348,41.2772,180624,0
+WPP.US,D,20070605,000000,41.1857,41.1857,40.6118,40.7001,186629,0
+WPP.US,D,20070606,000000,40.063,40.128,39.8057,39.914,180738,0
+WPP.US,D,20070607,000000,39.3702,39.4852,38.7932,38.8024,194667,0
+WPP.US,D,20070608,000000,38.8906,39.4684,38.7265,39.4409,137797,0
+WPP.US,D,20070611,000000,39.386,39.9374,39.3194,39.8057,73813.4,0
+WPP.US,D,20070612,000000,39.5377,39.7291,39.3261,39.341,98808.5,0
+WPP.US,D,20070613,000000,39.4801,40.0507,39.4235,40.0248,176827,0
+WPP.US,D,20070614,000000,39.7358,40.0023,39.6682,39.9305,83315.9,0
+WPP.US,D,20070615,000000,40.0114,40.1098,39.7557,39.7941,64991.7,0
+WPP.US,D,20070618,000000,39.9305,40.128,39.9305,40.0722,48877,0
+WPP.US,D,20070619,000000,39.9189,39.9189,39.62,39.8282,66008.8,0
+WPP.US,D,20070620,000000,40.0114,40.0114,39.3811,39.4736,173415,0
+WPP.US,D,20070621,000000,39.7691,39.9374,39.5485,39.8158,74483.4,0
+WPP.US,D,20070622,000000,39.7115,39.7891,39.3702,39.4736,95880.8,0
+WPP.US,D,20070625,000000,39.6624,40.1812,39.6518,39.7941,319821,0
+WPP.US,D,20070626,000000,40.2638,40.4861,39.9423,39.9573,244549,0
+WPP.US,D,20070627,000000,39.8865,40.307,39.8865,40.307,89283.1,0
+WPP.US,D,20070628,000000,40.4553,40.6001,40.257,40.5361,106775,0
+WPP.US,D,20070629,000000,40.6217,40.9284,40.5218,40.7367,82502.9,0
+WPP.US,D,20070702,000000,40.5077,40.6617,40.143,40.5137,333245,0
+WPP.US,D,20070703,000000,40.8408,40.9391,40.6168,40.8517,63508.6,0
+WPP.US,D,20070705,000000,41.168,41.168,40.4177,40.6877,75999,0
+WPP.US,D,20070706,000000,40.8742,41.1081,40.6343,41.0108,78076.5,0
+WPP.US,D,20070709,000000,41.0257,41.3488,40.944,41.2772,75294,0
+WPP.US,D,20070710,000000,40.7167,41.0365,40.3935,40.3986,89825.9,0
+WPP.US,D,20070711,000000,41.0756,41.1123,40.855,40.944,111140,0
+WPP.US,D,20070712,000000,41.0314,41.5286,40.9774,41.5286,184832,0
+WPP.US,D,20070713,000000,41.5603,41.6044,41.3096,41.3738,47176.6,0
+WPP.US,D,20070716,000000,41.4463,41.6843,41.4463,41.5695,48469.9,0
+WPP.US,D,20070717,000000,41.2548,41.7077,41.0848,41.2339,125478,0
+WPP.US,D,20070718,000000,41.0756,41.1998,40.6376,41.1189,95442.4,0
+WPP.US,D,20070719,000000,41.3855,41.4087,41.1556,41.3138,45924.1,0
+WPP.US,D,20070720,000000,41.6145,41.6752,41.2105,41.2938,87992.2,0
+WPP.US,D,20070723,000000,41.3797,41.5762,41.2938,41.4129,105872,0
+WPP.US,D,20070724,000000,40.9808,41.1857,40.3986,40.481,111025,0
+WPP.US,D,20070725,000000,40.7109,40.7525,40.1747,40.4253,137682,0
+WPP.US,D,20070726,000000,39.2387,39.6368,38.2036,38.4758,226318,0
+WPP.US,D,20070727,000000,38.9381,38.9713,38.3668,38.5084,155289,0
+WPP.US,D,20070730,000000,38.6716,38.9664,38.4542,38.9597,101862,0
+WPP.US,D,20070731,000000,39.2711,39.6866,38.8931,38.993,162296,0
+WPP.US,D,20070801,000000,39.0246,39.4569,38.7798,39.3893,159678,0
+WPP.US,D,20070802,000000,39.1461,39.4886,38.9555,39.4502,142072,0
+WPP.US,D,20070803,000000,39.2154,39.3593,38.52,38.6182,203742,0
+WPP.US,D,20070806,000000,39.1696,39.6474,39.1355,39.6474,201327,0
+WPP.US,D,20070807,000000,39.0246,39.865,38.9664,39.5167,138394,0
+WPP.US,D,20070808,000000,40.257,40.7001,40.078,40.4352,289173,0
+WPP.US,D,20070809,000000,40.2513,40.7258,39.6027,39.62,391650,0
+WPP.US,D,20070810,000000,38.9555,39.2762,38.1486,39.2762,265223,0
+WPP.US,D,20070813,000000,38.9006,39.1561,38.8082,38.8248,131771,0
+WPP.US,D,20070814,000000,38.8398,38.8398,38.2086,38.3119,106024,0
+WPP.US,D,20070815,000000,38.1486,38.3227,37.4291,37.4809,118397,0
+WPP.US,D,20070816,000000,37.2284,37.5931,36.4157,37.3092,1471177,0
+WPP.US,D,20070817,000000,38.2194,39.0314,37.2611,38.0703,258019,0
+WPP.US,D,20070820,000000,37.968,38.1003,37.3418,37.7131,157501,0
+WPP.US,D,20070821,000000,36.9828,37.2991,36.8621,37.2101,309754,0
+WPP.US,D,20070822,000000,37.7016,38.1486,37.5616,38.1486,148583,0
+WPP.US,D,20070823,000000,38.4376,38.5084,38.0703,38.2903,108360,0
+WPP.US,D,20070824,000000,38.6008,38.8522,38.4484,38.8522,80956.2,0
+WPP.US,D,20070827,000000,38.8906,38.9055,38.5242,38.6008,58774.7,0
+WPP.US,D,20070828,000000,38.2086,38.3451,37.5066,37.5066,188543,0
+WPP.US,D,20070829,000000,38.0296,38.5242,37.8813,38.4692,165733,0
+WPP.US,D,20070830,000000,38.0945,38.9597,37.9463,38.3177,295131,0
+WPP.US,D,20070831,000000,39.0371,39.1503,38.714,38.8248,149565,0
+WPP.US,D,20070904,000000,38.8615,39.5601,38.8615,39.4184,64532.9,0
+WPP.US,D,20070905,000000,38.5242,38.7208,38.2527,38.3826,118495,0
+WPP.US,D,20070906,000000,38.6767,38.9979,38.4584,38.7965,236978,0
+WPP.US,D,20070907,000000,38.2301,38.3826,37.8538,38.0562,192937,0
+WPP.US,D,20070910,000000,37.8439,38.0111,37.3317,37.5498,156437,0
+WPP.US,D,20070911,000000,37.8755,38.1702,37.8439,38.1229,162798,0
+WPP.US,D,20070912,000000,37.6548,37.8813,37.3975,37.4665,249614,0
+WPP.US,D,20070913,000000,37.6573,37.6573,37.3701,37.5107,118971,0
+WPP.US,D,20070914,000000,36.7529,37.1143,36.6406,36.8179,222525,0
+WPP.US,D,20070917,000000,36.0935,36.3708,35.5831,35.7788,201803,0
+WPP.US,D,20070918,000000,35.9919,37.0486,35.6955,36.9379,377115,0
+WPP.US,D,20070919,000000,36.9613,37.2485,36.8953,36.9545,185665,0
+WPP.US,D,20070920,000000,36.7163,36.7163,36.2409,36.3616,182416,0
+WPP.US,D,20070921,000000,36.1151,36.1751,35.8836,35.9627,87539.4,0
+WPP.US,D,20070924,000000,35.5373,35.8494,35.4132,35.6196,119251,0
+WPP.US,D,20070925,000000,34.8852,35.2058,34.7587,34.9926,162179,0
+WPP.US,D,20070926,000000,35.9361,36.0451,35.7396,35.9095,168141,0
+WPP.US,D,20070927,000000,36.613,36.8245,36.4914,36.8245,194808,0
+WPP.US,D,20070928,000000,36.8129,36.9121,36.3991,36.7871,173640,0
+WPP.US,D,20071001,000000,36.7487,37.0045,36.7263,36.9329,83693,0
+WPP.US,D,20071002,000000,36.6813,36.7804,36.2917,36.6498,123910,0
+WPP.US,D,20071003,000000,37.2317,37.4408,37.0361,37.1627,169690,0
+WPP.US,D,20071004,000000,37.6898,37.723,37.4291,37.5882,141508,0
+WPP.US,D,20071005,000000,38.0703,38.6658,38.0004,38.5966,297625,0
+WPP.US,D,20071008,000000,38.4692,38.629,38.3552,38.629,267468,0
+WPP.US,D,20071009,000000,38.8615,39.2435,38.7557,39.2435,117572,0
+WPP.US,D,20071010,000000,39.2495,39.3752,39.0912,39.2328,131815,0
+WPP.US,D,20071011,000000,38.9664,39.8932,38.9381,39.0855,577397,0
+WPP.US,D,20071012,000000,39.2762,39.6142,39.2762,39.4886,69992.1,0
+WPP.US,D,20071015,000000,39.2112,39.3095,38.9713,39.0421,141169,0
+WPP.US,D,20071016,000000,38.8906,39.048,38.6108,38.6941,293794,0
+WPP.US,D,20071017,000000,39.2387,39.5377,39.0421,39.3636,195973,0
+WPP.US,D,20071018,000000,38.9438,39.1355,38.714,39.0155,125558,0
+WPP.US,D,20071019,000000,37.3634,37.8213,36.7871,36.9121,688106,0
+WPP.US,D,20071022,000000,36.4157,36.7871,36.2126,36.6606,179827,0
+WPP.US,D,20071023,000000,37.2767,37.3859,37.0428,37.305,186303,0
+WPP.US,D,20071024,000000,36.7323,36.7529,35.9743,36.7529,270373,0
+WPP.US,D,20071025,000000,36.8446,37.0586,36.4699,36.7048,163001,0
+WPP.US,D,20071026,000000,36.8953,36.9003,36.6006,36.7871,152497,0
+WPP.US,D,20071029,000000,36.5199,36.7206,36.4648,36.6221,220468,0
+WPP.US,D,20071030,000000,36.7804,37.0486,36.7487,36.9287,73210.5,0
+WPP.US,D,20071031,000000,37.0586,37.495,36.8621,37.495,305564,0
+WPP.US,D,20071101,000000,36.7746,37.0319,36.4258,36.509,183154,0
+WPP.US,D,20071102,000000,36.3991,36.8071,36.1917,36.7263,281097,0
+WPP.US,D,20071105,000000,36.1426,36.3225,35.7737,36.0569,127593,0
+WPP.US,D,20071106,000000,35.9677,36.0061,35.7621,35.9361,261484,0
+WPP.US,D,20071107,000000,35.2707,35.6314,34.797,34.8251,420584,0
+WPP.US,D,20071108,000000,34.7794,34.797,34.2889,34.7436,175858,0
+WPP.US,D,20071109,000000,33.9892,34.3507,33.7645,33.9801,181740,0
+WPP.US,D,20071112,000000,33.0855,33.1622,32.5186,32.6068,405258,0
+WPP.US,D,20071113,000000,34.2514,34.6596,34.1966,34.6345,194479,0
+WPP.US,D,20071114,000000,34.3939,34.4323,33.6911,33.6911,199038,0
+WPP.US,D,20071115,000000,33.0191,33.5063,32.9549,33.1398,135155,0
+WPP.US,D,20071116,000000,33.3089,33.3089,32.7759,33.0907,125866,0
+WPP.US,D,20071119,000000,32.716,32.7642,32.3219,32.4103,114045,0
+WPP.US,D,20071120,000000,32.7642,33.1081,32.5628,32.9234,222947,0
+WPP.US,D,20071121,000000,32.6327,32.8733,32.1582,32.6885,160126,0
+WPP.US,D,20071123,000000,33.1565,33.6202,33.0316,33.5545,112712,0
+WPP.US,D,20071126,000000,33.7501,33.9633,32.9099,32.9599,301105,0
+WPP.US,D,20071127,000000,32.7759,32.9066,32.3379,32.7592,190931,0
+WPP.US,D,20071128,000000,33.3305,34.3123,33.3305,34.3006,179745,0
+WPP.US,D,20071129,000000,33.7934,34.3123,33.7076,34.1907,270812,0
+WPP.US,D,20071130,000000,34.797,34.797,34.2041,34.4421,146610,0
+WPP.US,D,20071203,000000,35.1517,35.1674,34.5071,34.5554,196706,0
+WPP.US,D,20071204,000000,33.92,34.164,33.7293,33.8335,449669,0
+WPP.US,D,20071205,000000,33.3513,34.0317,33.3513,33.8601,178571,0
+WPP.US,D,20071206,000000,33.7036,34.0675,33.577,34.0009,229398,0
+WPP.US,D,20071207,000000,34.4705,34.562,34.2573,34.4104,261056,0
+WPP.US,D,20071210,000000,34.7187,34.9119,34.5414,34.9119,239132,0
+WPP.US,D,20071211,000000,34.797,35.1342,34.164,34.2298,636600,0
+WPP.US,D,20071212,000000,34.8618,34.9926,34.1317,34.4255,309231,0
+WPP.US,D,20071213,000000,33.8159,34.0066,33.5703,33.9142,251967,0
+WPP.US,D,20071214,000000,33.7293,33.9517,33.3805,33.4671,321952,0
+WPP.US,D,20071217,000000,33.3479,33.6851,33.2439,33.2823,223855,0
+WPP.US,D,20071218,000000,33.3964,33.5994,33.0191,33.2748,144329,0
+WPP.US,D,20071219,000000,33.6529,33.7934,33.3255,33.4937,252259,0
+WPP.US,D,20071220,000000,34.6395,34.677,34.0317,34.3889,314561,0
+WPP.US,D,20071221,000000,34.8303,34.9268,34.5446,34.7644,135968,0
+WPP.US,D,20071224,000000,35.031,35.031,34.0517,34.6596,63464.2,0
+WPP.US,D,20071226,000000,34.677,34.8943,34.6345,34.8186,110924,0
+WPP.US,D,20071227,000000,34.9994,35.1017,34.7753,34.846,256143,0
+WPP.US,D,20071228,000000,35.0651,35.4739,34.8893,35.006,269886,0
+WPP.US,D,20071231,000000,35.2757,35.4348,34.8735,35.0367,111208,0
+WPP.US,D,20080102,000000,34.8618,35.0651,33.9801,34.0233,368003,0
+WPP.US,D,20080103,000000,33.7336,33.8476,33.5386,33.587,161842,0
+WPP.US,D,20080104,000000,33,33.0907,32.3902,32.3902,213373,0
+WPP.US,D,20080107,000000,32.4812,32.5245,32.0232,32.2854,349272,0
+WPP.US,D,20080108,000000,32.3105,32.546,31.7617,31.7893,178900,0
+WPP.US,D,20080109,000000,31.0587,31.5376,30.9864,31.457,271585,0
+WPP.US,D,20080110,000000,31.0097,31.3488,30.8907,31.1997,478616,0
+WPP.US,D,20080111,000000,31.5985,31.9798,31.3959,31.6035,264551,0
+WPP.US,D,20080114,000000,32.1147,32.4486,31.9624,32.139,207135,0
+WPP.US,D,20080115,000000,31.7425,31.7792,31.1013,31.1396,587524,0
+WPP.US,D,20080116,000000,31.0148,31.3145,30.7965,30.8965,287823,0
+WPP.US,D,20080117,000000,31.8216,32.1538,31.1139,31.163,408176,0
+WPP.US,D,20080118,000000,31.5326,31.6751,30.6833,31.0414,284929,0
+WPP.US,D,20080122,000000,30.2553,31.8091,29.9579,31.7,408081,0
+WPP.US,D,20080123,000000,30.6982,31.4735,29.9647,31.4678,557585,0
+WPP.US,D,20080124,000000,32.3179,32.6217,32.1481,32.5726,221339,0
+WPP.US,D,20080125,000000,32.432,32.6068,31.859,31.9524,383686,0
+WPP.US,D,20080128,000000,32.0665,32.4812,31.6901,32.3337,171670,0
+WPP.US,D,20080129,000000,32.8834,33.2556,32.4486,33.2172,411501,0
+WPP.US,D,20080130,000000,32.4486,33.1848,32.3105,32.3944,319619,0
+WPP.US,D,20080131,000000,32.2963,33.8011,32.2522,33.4738,700512,0
+WPP.US,D,20080201,000000,34.0274,34.149,33.5063,33.9684,288863,0
+WPP.US,D,20080204,000000,34.0392,34.338,33.8117,34.0883,388212,0
+WPP.US,D,20080205,000000,33.1347,33.2116,32.358,32.358,331250,0
+WPP.US,D,20080206,000000,32.2571,32.6676,32.0557,32.1006,201306,0
+WPP.US,D,20080207,000000,31.5751,31.7842,31.1946,31.5926,283015,0
+WPP.US,D,20080208,000000,31.1396,31.3586,30.8965,31.0696,274585,0
+WPP.US,D,20080211,000000,30.8782,31.0797,30.525,30.9931,294105,0
+WPP.US,D,20080212,000000,31.5702,32.3337,31.5702,32.0823,225588,0
+WPP.US,D,20080213,000000,32.8184,33.2221,32.6552,33.124,242067,0
+WPP.US,D,20080214,000000,32.5295,32.8783,32.2305,32.328,267777,0
+WPP.US,D,20080215,000000,31.8983,32.3179,31.7,32.2138,332223,0
+WPP.US,D,20080219,000000,32.661,32.716,32.1006,32.2463,184891,0
+WPP.US,D,20080220,000000,31.7134,32.3704,31.6409,32.2305,153691,0
+WPP.US,D,20080221,000000,32.6676,32.8575,32.4211,32.4861,200733,0
+WPP.US,D,20080222,000000,32.8358,32.8692,32.3179,32.8251,294140,0
+WPP.US,D,20080225,000000,33.2497,34.0009,33.0957,33.9966,189088,0
+WPP.US,D,20080226,000000,34.0274,34.4763,33.8011,34.3763,190593,0
+WPP.US,D,20080227,000000,34.1966,34.5446,34.1175,34.1907,132924,0
+WPP.US,D,20080228,000000,33.7169,33.7719,33.2322,33.2931,195188,0
+WPP.US,D,20080229,000000,32.6885,33.1989,32.3337,32.4644,292071,0
+WPP.US,D,20080303,000000,32.0015,32.358,31.9624,32.2463,248847,0
+WPP.US,D,20080304,000000,31.8042,32.1755,31.5002,32.094,312984,0
+WPP.US,D,20080305,000000,32.5669,32.9659,32.4362,32.8642,327696,0
+WPP.US,D,20080306,000000,32.8308,32.9816,32.1863,32.2463,186215,0
+WPP.US,D,20080307,000000,32.0871,32.2522,31.5926,31.7559,168979,0
+WPP.US,D,20080310,000000,32.139,32.4153,31.9249,32.0665,266306,0
+WPP.US,D,20080311,000000,32.5726,32.6918,31.7392,32.2255,359937,0
+WPP.US,D,20080312,000000,32.5519,32.6068,32.2522,32.3179,302954,0
+WPP.US,D,20080313,000000,32.2522,33.0316,32.0157,32.9166,483980,0
+WPP.US,D,20080314,000000,32.6068,32.7101,31.3694,31.635,401369,0
+WPP.US,D,20080317,000000,30.6009,31.1338,30.6009,30.8782,306750,0
+WPP.US,D,20080318,000000,31.5817,32.1981,31.5161,32.1755,268727,0
+WPP.US,D,20080319,000000,31.626,31.9081,31.0414,31.0414,143440,0
+WPP.US,D,20080320,000000,31.6851,32.0015,31.4735,31.9697,353101,0
+WPP.US,D,20080324,000000,31.9748,32.6918,31.9748,32.4978,425303,0
+WPP.US,D,20080325,000000,33.2048,33.6469,32.8892,33.5445,287325,0
+WPP.US,D,20080326,000000,32.5577,32.6443,32.2728,32.4545,441083,0
+WPP.US,D,20080327,000000,33.1848,33.2048,32.4928,32.5128,262918,0
+WPP.US,D,20080328,000000,32.5519,32.8358,32.3821,32.427,270675,0
+WPP.US,D,20080331,000000,32.4861,32.7759,32.4046,32.5019,279471,0
+WPP.US,D,20080401,000000,33.3905,34.1317,33.3905,34.0775,409428,0
+WPP.US,D,20080402,000000,34.1592,34.6461,33.8868,34.4372,316302,0
+WPP.US,D,20080403,000000,33.7443,34.2623,33.7293,34.0883,345296,0
+WPP.US,D,20080404,000000,34.0675,34.3123,33.9801,34.149,181987,0
+WPP.US,D,20080407,000000,34.3165,34.3556,34.0616,34.149,176177,0
+WPP.US,D,20080408,000000,33.4845,33.6318,33.3846,33.4845,192585,0
+WPP.US,D,20080409,000000,33.3423,33.3747,32.9398,32.9484,140606,0
+WPP.US,D,20080410,000000,32.9334,33.4021,32.7759,33.2322,314758,0
+WPP.US,D,20080411,000000,32.6676,32.7268,32.328,32.3671,112598,0
+WPP.US,D,20080414,000000,32.6127,32.7917,32.4928,32.507,81488.2,0
+WPP.US,D,20080415,000000,32.1006,32.1063,31.8216,32.0557,266371,0
+WPP.US,D,20080416,000000,33.0191,33.3805,32.7642,33.2221,115493,0
+WPP.US,D,20080417,000000,32.7485,33.1197,32.6552,33.0692,98120.4,0
+WPP.US,D,20080418,000000,33.8476,33.8718,33.5653,33.7336,141784,0
+WPP.US,D,20080421,000000,33.3479,33.4296,33.1131,33.3964,91638,0
+WPP.US,D,20080422,000000,33.527,33.8975,33.4296,33.5994,160411,0
+WPP.US,D,20080423,000000,33.7719,34.3507,33.7568,34.0775,106204,0
+WPP.US,D,20080424,000000,33.7568,34.3339,33.4738,34.1107,117977,0
+WPP.US,D,20080425,000000,31.8873,32.3671,31.5926,32.328,566963,0
+WPP.US,D,20080428,000000,32.328,32.6918,32.328,32.5245,383835,0
+WPP.US,D,20080429,000000,32.2796,32.6826,32.2796,32.5961,423370,0
+WPP.US,D,20080430,000000,33.4504,33.7127,33.3046,33.3689,350637,0
+WPP.US,D,20080501,000000,33.4064,34.1823,33.3381,34.1708,146284,0
+WPP.US,D,20080502,000000,33.6529,33.9076,33.5445,33.7336,121799,0
+WPP.US,D,20080505,000000,33.3805,33.6745,33.3747,33.5386,70402.9,0
+WPP.US,D,20080506,000000,33.6379,33.9684,33.6379,33.9684,92613.2,0
+WPP.US,D,20080507,000000,34.2856,34.5138,33.6851,33.7645,273456,0
+WPP.US,D,20080508,000000,33.9417,34.0883,33.8117,33.9743,75815.2,0
+WPP.US,D,20080509,000000,33.4396,33.662,33.3305,33.5545,220784,0
+WPP.US,D,20080512,000000,34.0616,34.2807,33.8218,34.2683,120836,0
+WPP.US,D,20080513,000000,34.0066,34.1966,33.7568,33.9743,173657,0
+WPP.US,D,20080514,000000,33.3805,33.4344,33.1024,33.2048,126706,0
+WPP.US,D,20080515,000000,33.5063,33.7868,33.4344,33.7076,83515.3,0
+WPP.US,D,20080516,000000,33.6202,33.9475,33.5587,33.8159,99479.8,0
+WPP.US,D,20080519,000000,33.9966,34.4763,33.9966,34.2356,97985.9,0
+WPP.US,D,20080520,000000,33.8335,33.8926,33.3846,33.4064,97819,0
+WPP.US,D,20080521,000000,32.8783,32.9099,32.3978,32.4754,113369,0
+WPP.US,D,20080522,000000,32.661,33.1298,32.5726,32.8008,88544.6,0
+WPP.US,D,20080523,000000,33.3805,33.3846,32.6826,32.8942,290366,0
+WPP.US,D,20080527,000000,32.6327,32.8942,32.4812,32.7791,58665.4,0
+WPP.US,D,20080528,000000,33.1798,33.2988,32.9816,33.1898,116391,0
+WPP.US,D,20080529,000000,32.8075,32.9234,32.6552,32.7791,132445,0
+WPP.US,D,20080530,000000,33.3747,33.4619,32.8441,33.0532,635157,0
+WPP.US,D,20080602,000000,32.3379,32.3379,31.7733,31.8983,195810,0
+WPP.US,D,20080603,000000,32.5186,32.785,32.1264,32.3704,289777,0
+WPP.US,D,20080604,000000,31.7984,31.9748,31.5552,31.6751,158712,0
+WPP.US,D,20080605,000000,31.8042,32.0157,31.6958,31.9839,90521.2,0
+WPP.US,D,20080606,000000,31.0696,31.1512,30.5684,30.5958,165462,0
+WPP.US,D,20080609,000000,30.6442,30.6442,30.1969,30.356,182800,0
+WPP.US,D,20080610,000000,29.9905,30.3451,29.6732,30.1762,235031,0
+WPP.US,D,20080611,000000,30.0679,30.192,29.6965,29.7507,268105,0
+WPP.US,D,20080612,000000,29.0969,29.2818,28.8196,28.938,1372615,0
+WPP.US,D,20080613,000000,29.6623,29.9296,29.5334,29.6907,734886,0
+WPP.US,D,20080616,000000,29.874,30.1869,29.7732,29.9346,114697,0
+WPP.US,D,20080617,000000,30.1427,30.1427,29.6491,29.7581,384008,0
+WPP.US,D,20080618,000000,29.0586,29.391,28.9779,29.2392,228223,0
+WPP.US,D,20080619,000000,29.0254,29.2161,28.938,29.1344,403063,0
+WPP.US,D,20080620,000000,28.301,28.46,27.9312,27.9461,187446,0
+WPP.US,D,20080623,000000,28.011,28.0451,27.7338,27.832,90090.1,0
+WPP.US,D,20080624,000000,27.0543,27.0543,26.6713,26.7478,461817,0
+WPP.US,D,20080625,000000,26.8569,27.2667,26.8402,27.1133,242636,0
+WPP.US,D,20080626,000000,26.9102,26.9102,26.518,26.6161,297002,0
+WPP.US,D,20080627,000000,26.453,26.5563,26.0266,26.2141,88514.6,0
+WPP.US,D,20080630,000000,26.1317,26.3607,26.0334,26.0616,65628.1,0
+WPP.US,D,20080701,000000,25.5445,26.0391,25.4072,25.7927,204875,0
+WPP.US,D,20080702,000000,25.5103,25.5662,24.8183,24.8684,327450,0
+WPP.US,D,20080703,000000,24.9491,25.244,24.8183,25.0582,330334,0
+WPP.US,D,20080707,000000,25.1997,25.2973,24.7751,24.9265,296303,0
+WPP.US,D,20080708,000000,24.9265,25.1356,24.6869,25.0908,202753,0
+WPP.US,D,20080709,000000,25.08,25.2931,24.8625,24.8733,110542,0
+WPP.US,D,20080710,000000,24.5353,24.7802,24.3988,24.7052,188328,0
+WPP.US,D,20080711,000000,24.3212,24.5511,23.8633,24.094,158791,0
+WPP.US,D,20080714,000000,24.3338,24.3338,23.7342,23.7884,78931.5,0
+WPP.US,D,20080715,000000,23.0631,23.407,23.0472,23.2538,102767,0
+WPP.US,D,20080716,000000,23.81,24.7144,23.7825,24.7144,459387,0
+WPP.US,D,20080717,000000,25.5761,25.7494,25.1498,25.4779,360827,0
+WPP.US,D,20080718,000000,26.4598,26.8294,26.3765,26.6446,402079,0
+WPP.US,D,20080721,000000,26.0334,26.0391,25.3914,25.5221,136173,0
+WPP.US,D,20080722,000000,24.84,25.1624,24.7409,25.1624,119476,0
+WPP.US,D,20080723,000000,25.5761,25.7869,25.4188,25.5378,113752,0
+WPP.US,D,20080724,000000,25.6186,25.6237,25.288,25.423,163012,0
+WPP.US,D,20080725,000000,25.4613,25.7611,25.2647,25.6521,106141,0
+WPP.US,D,20080728,000000,25.3255,25.4729,24.9984,25.0467,101532,0
+WPP.US,D,20080729,000000,25.1889,25.5221,25.1889,25.5038,94265.6,0
+WPP.US,D,20080730,000000,26.0134,26.165,25.8144,26.0216,189632,0
+WPP.US,D,20080731,000000,25.8102,26.3332,25.8102,25.9243,214237,0
+WPP.US,D,20080801,000000,25.8211,25.8576,25.4288,25.5587,70990.1,0
+WPP.US,D,20080804,000000,25.8693,25.9143,25.6071,25.6745,86017.9,0
+WPP.US,D,20080805,000000,26.6161,26.6161,26.3332,26.6161,75947.3,0
+WPP.US,D,20080806,000000,26.3056,26.5372,26.2407,26.4039,76265.6,0
+WPP.US,D,20080807,000000,25.9342,26.0551,25.6129,25.6578,89176.2,0
+WPP.US,D,20080808,000000,25.6521,26.2074,25.6462,26.0992,152385,0
+WPP.US,D,20080811,000000,25.9094,26.3822,25.8385,26.2741,126978,0
+WPP.US,D,20080812,000000,26.6388,26.7371,24.7751,25.4847,2070606,0
+WPP.US,D,20080813,000000,24.905,25.363,24.84,25.3098,908324,0
+WPP.US,D,20080814,000000,24.8684,25.4013,24.8625,25.1624,180779,0
+WPP.US,D,20080815,000000,25.2273,25.4996,25.0759,25.4929,106118,0
+WPP.US,D,20080818,000000,25.0098,25.0658,24.7367,24.8559,90523.6,0
+WPP.US,D,20080819,000000,24.6945,24.7652,24.5245,24.6753,95432.8,0
+WPP.US,D,20080820,000000,24.4471,24.4471,24.2031,24.3938,340642,0
+WPP.US,D,20080821,000000,24.3172,24.6694,24.1872,24.557,452295,0
+WPP.US,D,20080822,000000,24.7652,24.9925,24.726,24.8625,107293,0
+WPP.US,D,20080825,000000,24.0548,24.8302,23.9132,24.6945,181300,0
+WPP.US,D,20080826,000000,25.1249,25.6578,25.1015,25.5587,382181,0
+WPP.US,D,20080827,000000,25.6521,25.7553,25.5103,25.7219,140869,0
+WPP.US,D,20080828,000000,25.7786,26.3822,25.7786,26.2898,300484,0
+WPP.US,D,20080829,000000,26.3389,26.8569,26.3389,26.5905,137083,0
+WPP.US,D,20080902,000000,26.8003,26.9761,26.4705,26.573,181972,0
+WPP.US,D,20080903,000000,26.6388,26.8518,26.4814,26.6012,152789,0
+WPP.US,D,20080904,000000,26.2898,26.2898,25.3198,25.4996,123466,0
+WPP.US,D,20080905,000000,25.1889,25.4321,25.0467,25.3963,95509.7,0
+WPP.US,D,20080908,000000,26.5305,26.8518,25.2931,26.0758,121579,0
+WPP.US,D,20080909,000000,26.6653,26.8569,25.9684,26.0616,98736.5,0
+WPP.US,D,20080910,000000,26.5072,26.682,26.3173,26.5131,244106,0
+WPP.US,D,20080911,000000,25.7611,26.2407,25.5445,26.2308,112995,0
+WPP.US,D,20080912,000000,26.8729,27.1934,26.7104,27.1509,110913,0
+WPP.US,D,20080915,000000,26.0992,26.4423,25.741,25.8927,191125,0
+WPP.US,D,20080916,000000,24.9708,25.7443,24.5786,24.9608,765793,0
+WPP.US,D,20080917,000000,23.7175,24.1473,23.4286,23.7233,228476,0
+WPP.US,D,20080918,000000,23.7233,23.9782,22.8232,23.6585,385139,0
+WPP.US,D,20080919,000000,25.0658,25.4288,24.3505,25.313,202731,0
+WPP.US,D,20080922,000000,24.6869,25.313,24.1581,24.2123,150476,0
+WPP.US,D,20080923,000000,24.2787,24.7367,24.094,24.3063,249951,0
+WPP.US,D,20080924,000000,24.4861,24.9158,24.1473,24.4304,441555,0
+WPP.US,D,20080925,000000,24.5453,24.8834,24.0075,24.0548,742021,0
+WPP.US,D,20080926,000000,23.9016,24.218,23.6742,23.9249,162664,0
+WPP.US,D,20080929,000000,22.3386,22.3827,20.5391,20.7472,319949,0
+WPP.US,D,20080930,000000,21.6949,22.2687,21.5167,22.1478,198311,0
+WPP.US,D,20081001,000000,21.8273,22.441,21.5701,22.2628,83590.9,0
+WPP.US,D,20081002,000000,22.4626,22.4868,21.4333,21.4333,178184,0
+WPP.US,D,20081003,000000,21.7665,22.606,21.6032,21.6783,198114,0
+WPP.US,D,20081006,000000,20.2901,20.495,19.1959,19.8863,595996,0
+WPP.US,D,20081007,000000,21.0904,21.0904,19.4223,19.5374,778098,0
+WPP.US,D,20081008,000000,19.2392,19.4674,18.1167,18.7096,1214974,0
+WPP.US,D,20081009,000000,19.151,19.1826,17.503,17.6246,1104601,0
+WPP.US,D,20081010,000000,16.9649,17.9619,16.4871,17.189,1155433,0
+WPP.US,D,20081013,000000,17.7111,19.6248,17.7111,19.6248,800660,0
+WPP.US,D,20081014,000000,19.9778,20.1044,18.7963,19.2916,166044,0
+WPP.US,D,20081015,000000,18.4898,18.5355,17.0042,17.0576,746241,0
+WPP.US,D,20081016,000000,17.2973,18.1909,16.781,18.0601,416650,0
+WPP.US,D,20081017,000000,17.2549,18.7845,17.2549,18.0875,486474,0
+WPP.US,D,20081020,000000,18.3273,18.6096,17.9519,18.6096,198246,0
+WPP.US,D,20081021,000000,17.2765,17.6246,16.6211,16.7585,351177,0
+WPP.US,D,20081022,000000,15.3462,15.4069,14.6326,14.8241,426002,0
+WPP.US,D,20081023,000000,13.8864,14.2719,13.3619,14.0114,356605,0
+WPP.US,D,20081024,000000,13.2702,14.2895,13.2702,13.9896,506605,0
+WPP.US,D,20081027,000000,13.0355,13.5817,12.9605,13.0972,245373,0
+WPP.US,D,20081028,000000,13.745,14.6491,13.1512,14.6051,388956,0
+WPP.US,D,20081029,000000,14.5085,15.1723,14.4261,14.8715,346775,0
+WPP.US,D,20081030,000000,16.3555,16.4587,15.8034,16.3223,221268,0
+WPP.US,D,20081031,000000,16.0916,16.8677,16.0225,16.5711,152670,0
+WPP.US,D,20081103,000000,16.6977,16.9433,16.616,16.8418,127498,0
+WPP.US,D,20081104,000000,17.5754,17.9418,17.3789,17.8635,709596,0
+WPP.US,D,20081105,000000,17.4014,17.7328,16.7969,16.8951,341096,0
+WPP.US,D,20081106,000000,16.6761,16.906,15.6737,15.8034,399021,0
+WPP.US,D,20081107,000000,16.4212,16.5611,16.0833,16.4271,326440,0
+WPP.US,D,20081110,000000,16.5778,16.601,15.7542,15.9791,407754,0
+WPP.US,D,20081111,000000,15.1414,15.1456,14.0164,14.4953,329506,0
+WPP.US,D,20081112,000000,13.9065,14.0164,13.1286,13.1937,352533,0
+WPP.US,D,20081113,000000,13.7883,14.2838,12.9422,14.2838,932706,0
+WPP.US,D,20081114,000000,13.859,14.1637,13.5167,13.6558,352291,0
+WPP.US,D,20081117,000000,13.6408,13.68,13.1237,13.1561,286900,0
+WPP.US,D,20081118,000000,13.9354,14.142,13.4885,13.9573,787208,0
+WPP.US,D,20081119,000000,14.0005,14.2079,13.0636,13.3243,371498,0
+WPP.US,D,20081120,000000,13.5384,13.6099,12.5665,12.6873,773258,0
+WPP.US,D,20081121,000000,13.3852,13.4127,12.5608,13.3619,516959,0
+WPP.US,D,20081124,000000,13.5259,14.1146,13.4842,14.028,458738,0
+WPP.US,D,20081125,000000,14.8566,15.238,14.3828,14.8109,339372,0
+WPP.US,D,20081126,000000,14.1588,14.7217,14.1588,14.6876,307059,0
+WPP.US,D,20081128,000000,14.7858,15.1723,14.7267,15.0946,586286,0
+WPP.US,D,20081201,000000,13.978,14.028,13.2044,13.2478,363192,0
+WPP.US,D,20081202,000000,13.9896,14.0822,13.5858,13.9354,280762,0
+WPP.US,D,20081203,000000,13.3344,13.9306,13.2825,13.8924,229290,0
+WPP.US,D,20081204,000000,13.3093,13.5101,12.7956,12.9646,260348,0
+WPP.US,D,20081205,000000,12.7798,13.2635,12.1811,13.1778,448974,0
+WPP.US,D,20081208,000000,13.6908,14.1971,13.6133,14.0988,399585,0
+WPP.US,D,20081209,000000,15.0622,15.6293,15.0097,15.1006,573415,0
+WPP.US,D,20081210,000000,15.701,15.8584,15.4169,15.6344,259631,0
+WPP.US,D,20081211,000000,15.6236,15.9582,15.4337,15.5361,327056,0
+WPP.US,D,20081212,000000,14.8998,15.1947,14.7093,15.048,288486,0
+WPP.US,D,20081215,000000,15.4436,15.5793,15.2321,15.3963,265373,0
+WPP.US,D,20081216,000000,15.7484,16.6818,15.705,16.5669,289107,0
+WPP.US,D,20081217,000000,16.2247,16.7585,16.1963,16.5287,284185,0
+WPP.US,D,20081218,000000,16.8177,16.9109,15.9733,16.054,639003,0
+WPP.US,D,20081219,000000,16.4304,16.8951,16.4304,16.5711,2357173,0
+WPP.US,D,20081222,000000,15.9582,15.9582,15.2921,15.5743,162819,0
+WPP.US,D,20081223,000000,16.1372,16.2247,15.7376,15.9825,302808,0
+WPP.US,D,20081224,000000,15.6402,16.6977,15.6402,15.7442,144820,0
+WPP.US,D,20081226,000000,15.7484,15.9582,15.6785,15.8083,122588,0
+WPP.US,D,20081229,000000,15.705,15.7442,15.3628,15.4237,163144,0
+WPP.US,D,20081230,000000,15.5037,15.8218,15.5037,15.8218,246070,0
+WPP.US,D,20081231,000000,15.5644,16.3489,15.5644,16.1265,355872,0
+WPP.US,D,20090102,000000,16.0782,16.5071,15.9524,16.4146,220785,0
+WPP.US,D,20090105,000000,16.7585,16.7894,15.6685,16.6611,724196,0
+WPP.US,D,20090106,000000,16.4371,16.9109,16.3105,16.7203,332208,0
+WPP.US,D,20090107,000000,16.6611,16.7151,16.219,16.2914,1014057,0
+WPP.US,D,20090108,000000,16.6211,16.7852,16.3279,16.7362,616561,0
+WPP.US,D,20090109,000000,16.8418,16.921,16.442,16.7151,463489,0
+WPP.US,D,20090112,000000,16.3662,16.3729,15.9033,15.9825,308232,0
+WPP.US,D,20090113,000000,15.7667,15.945,15.5644,15.6951,943000,0
+WPP.US,D,20090114,000000,15.3187,15.3855,14.9048,14.9807,638574,0
+WPP.US,D,20090115,000000,15.0522,15.2262,14.6225,15.1414,505576,0
+WPP.US,D,20090116,000000,15.88,15.9683,15.238,15.6086,325157,0
+WPP.US,D,20090120,000000,14.9265,15.0815,14.5468,14.6,455167,0
+WPP.US,D,20090121,000000,15.0241,15.8634,15.0241,15.8218,523691,0
+WPP.US,D,20090122,000000,15.4112,15.5919,15.069,15.4112,370284,0
+WPP.US,D,20090123,000000,14.7093,15.2439,14.5085,15.1064,308906,0
+WPP.US,D,20090126,000000,15.2055,15.7726,15.1414,15.3738,211169,0
+WPP.US,D,20090127,000000,15.791,16.1206,15.6685,15.8925,228700,0
+WPP.US,D,20090128,000000,16.9925,17.2824,16.8226,17.0366,258277,0
+WPP.US,D,20090129,000000,15.9825,16.1922,15.8425,15.9582,200326,0
+WPP.US,D,20090130,000000,15.2321,15.5152,15.1789,15.2439,378645,0
+WPP.US,D,20090202,000000,14.8849,15.2262,14.8849,15.1297,131177,0
+WPP.US,D,20090203,000000,15.4018,15.6402,15.1789,15.5486,164316,0
+WPP.US,D,20090204,000000,15.5743,15.8634,15.4503,15.4619,128417,0
+WPP.US,D,20090205,000000,15.6086,16.1156,15.3855,15.93,293098,0
+WPP.US,D,20090206,000000,16.1807,16.6061,16.1807,16.3989,285292,0
+WPP.US,D,20090209,000000,16.6211,16.6661,16.3812,16.4921,156637,0
+WPP.US,D,20090210,000000,15.9175,16.1265,15.2262,15.3046,398637,0
+WPP.US,D,20090211,000000,15.7833,15.8474,15.527,15.6834,165577,0
+WPP.US,D,20090212,000000,15.5037,15.8034,15.2704,15.7442,178429,0
+WPP.US,D,20090213,000000,15.6685,15.761,15.5037,15.5593,122653,0
+WPP.US,D,20090217,000000,14.9432,15.1789,14.7267,14.9432,174993,0
+WPP.US,D,20090218,000000,15.0348,15.1222,14.6701,14.9265,142858,0
+WPP.US,D,20090219,000000,15.0755,15.1414,14.6983,14.7308,163678,0
+WPP.US,D,20090220,000000,14.3669,14.7791,14.317,14.5244,220657,0
+WPP.US,D,20090223,000000,14.6826,14.7468,13.8215,13.9065,199796,0
+WPP.US,D,20090224,000000,13.8539,14.1912,13.685,14.1479,214493,0
+WPP.US,D,20090225,000000,14.1871,14.3337,13.8973,14.0721,183976,0
+WPP.US,D,20090226,000000,14.337,14.5343,13.9838,13.9896,206512,0
+WPP.US,D,20090227,000000,13.8273,14.361,13.7932,14.0929,163608,0
+WPP.US,D,20090302,000000,13.7216,13.809,13.356,13.3743,352766,0
+WPP.US,D,20090303,000000,13.9465,14.1695,13.7766,13.9239,407528,0
+WPP.US,D,20090304,000000,14.5468,14.8307,14.4035,14.6225,683749,0
+WPP.US,D,20090305,000000,14.7683,14.7908,14.1146,14.1146,554186,0
+WPP.US,D,20090306,000000,15.0622,15.2489,14.6701,14.9265,469449,0
+WPP.US,D,20090309,000000,14.4211,14.6491,14.1695,14.1746,362238,0
+WPP.US,D,20090310,000000,14.6753,15.2762,14.6225,15.1172,213481,0
+WPP.US,D,20090311,000000,15.238,15.5644,15.1829,15.4169,191519,0
+WPP.US,D,20090312,000000,15.0897,15.6144,14.8657,15.4944,155606,0
+WPP.US,D,20090313,000000,15.0522,15.1547,14.5244,14.9048,447448,0
+WPP.US,D,20090316,000000,15.0622,15.1723,14.7533,14.7908,183063,0
+WPP.US,D,20090317,000000,14.74,15.1887,14.6285,15.1887,78890.7,0
+WPP.US,D,20090318,000000,15.1297,15.8334,15.0097,15.7484,216367,0
+WPP.US,D,20090319,000000,16.2956,16.3047,15.899,15.9359,207242,0
+WPP.US,D,20090320,000000,15.761,15.9359,15.5037,15.5793,179007,0
+WPP.US,D,20090323,000000,15.6452,16.1473,15.542,16.1206,286908,0
+WPP.US,D,20090324,000000,16.0656,16.3446,15.88,16.0282,115094,0
+WPP.US,D,20090325,000000,15.2262,15.4894,14.9866,15.2639,254274,0
+WPP.US,D,20090326,000000,15.1547,15.3462,14.8774,15.2704,190525,0
+WPP.US,D,20090327,000000,14.7533,15.0622,14.7359,14.7742,132792,0
+WPP.US,D,20090330,000000,14.4527,14.611,14.3861,14.5401,133766,0
+WPP.US,D,20090331,000000,15.1829,15.4828,15.0405,15.2321,203221,0
+WPP.US,D,20090401,000000,15.5328,16.1156,15.471,16.0615,296069,0
+WPP.US,D,20090402,000000,16.637,17.3031,16.637,17.025,266003,0
+WPP.US,D,20090403,000000,17.4114,17.7111,17.2033,17.6072,240226,0
+WPP.US,D,20090406,000000,17.4721,17.5812,17.2157,17.4306,128048,0
+WPP.US,D,20090407,000000,16.8127,16.9985,16.6661,16.7203,107451,0
+WPP.US,D,20090408,000000,16.7035,16.8775,16.6061,16.8177,57098.3,0
+WPP.US,D,20090409,000000,16.7852,16.8076,16.3446,16.7642,381952,0
+WPP.US,D,20090413,000000,16.8627,17.0366,16.6611,16.9268,76975.3,0
+WPP.US,D,20090414,000000,16.7852,17.07,16.6818,16.8177,98445.8,0
+WPP.US,D,20090415,000000,16.5778,16.9009,16.5778,16.8817,114672,0
+WPP.US,D,20090416,000000,16.6818,17.2598,16.5953,17.1982,199987,0
+WPP.US,D,20090417,000000,17.1242,17.4064,17.0732,17.314,150137,0
+WPP.US,D,20090420,000000,16.5778,16.616,16.0916,16.1573,131746,0
+WPP.US,D,20090421,000000,16.1531,16.6311,16.1156,16.616,104308,0
+WPP.US,D,20090422,000000,16.2463,16.6211,16.1922,16.2512,128195,0
+WPP.US,D,20090423,000000,16.5669,16.8775,16.4962,16.8677,434763,0
+WPP.US,D,20090424,000000,17.1065,17.4389,16.9717,17.2365,281833,0
+WPP.US,D,20090427,000000,17.1191,17.7878,17.0901,17.418,482445,0
+WPP.US,D,20090428,000000,16.6761,17.0092,16.6437,16.856,274142,0
+WPP.US,D,20090429,000000,17.6579,18.4431,17.5196,18.3498,307991,0
+WPP.US,D,20090430,000000,18.7196,18.9544,18.4431,18.5946,242775,0
+WPP.US,D,20090501,000000,18.8737,19.0909,18.8186,19.0352,188885,0
+WPP.US,D,20090504,000000,19.0153,19.5822,18.9976,19.4999,275054,0
+WPP.US,D,20090505,000000,20.0602,20.0785,19.6189,19.7787,260778,0
+WPP.US,D,20090506,000000,20.3275,20.4142,20.0878,20.3875,402684,0
+WPP.US,D,20090507,000000,20.0935,20.1276,19.3241,19.5165,673420,0
+WPP.US,D,20090508,000000,19.7787,20.2959,19.7322,20.2193,178871,0
+WPP.US,D,20090511,000000,19.6837,19.8863,19.5531,19.7455,275111,0
+WPP.US,D,20090512,000000,20.1377,20.1744,19.7738,19.9679,202131,0
+WPP.US,D,20090513,000000,18.8902,18.9637,18.6389,18.6447,477366,0
+WPP.US,D,20090514,000000,19.2649,19.663,19.2443,19.4882,226056,0
+WPP.US,D,20090515,000000,19.4831,19.6356,19.1341,19.2276,137840,0
+WPP.US,D,20090518,000000,19.5873,19.9737,19.5873,19.9737,122682,0
+WPP.US,D,20090519,000000,20.2734,20.4259,20.0878,20.2367,226933,0
+WPP.US,D,20090520,000000,19.8863,20.1967,19.8429,19.9679,267304,0
+WPP.US,D,20090521,000000,19.4174,19.559,19.1609,19.4223,219263,0
+WPP.US,D,20090522,000000,19.6673,19.6673,19.2443,19.3467,212875,0
+WPP.US,D,20090526,000000,18.9918,19.5915,18.9701,19.5431,228216,0
+WPP.US,D,20090527,000000,20.012,20.345,19.9245,19.9737,713541,0
+WPP.US,D,20090528,000000,20.2677,20.2677,19.7605,20.1102,146349,0
+WPP.US,D,20090529,000000,20.2467,20.4475,20.0561,20.3758,408369,0
+WPP.US,D,20090601,000000,21.2376,21.5051,21.2161,21.3735,263600,0
+WPP.US,D,20090602,000000,20.6606,20.8888,20.3493,20.5615,193423,0
+WPP.US,D,20090603,000000,19.4724,19.4882,18.9637,19.2051,380972,0
+WPP.US,D,20090604,000000,19.2051,19.2142,18.9103,19.1567,572176,0
+WPP.US,D,20090605,000000,19.2333,19.2649,18.9269,19.0253,695329,0
+WPP.US,D,20090608,000000,18.7845,19.1826,18.5355,19.0286,402408,0
+WPP.US,D,20090609,000000,18.8029,19.151,18.7472,19.0486,814391,0
+WPP.US,D,20090610,000000,19.5915,19.6298,19.0735,19.3099,854351,0
+WPP.US,D,20090611,000000,19.1726,19.4073,19.0735,19.2443,284657,0
+WPP.US,D,20090612,000000,19.4932,19.5473,19.3642,19.4516,148832,0
+WPP.US,D,20090615,000000,19.0153,19.0153,18.4898,18.6605,161199,0
+WPP.US,D,20090616,000000,18.7421,18.7737,18.2683,18.3498,156713,0
+WPP.US,D,20090617,000000,18.5297,18.7472,18.4456,18.5946,134059,0
+WPP.US,D,20090618,000000,18.2141,18.378,18.0984,18.2683,183879,0
+WPP.US,D,20090619,000000,18.7787,18.7787,18.3865,18.4898,125388,0
+WPP.US,D,20090622,000000,18.1591,18.175,17.6362,17.7328,410869,0
+WPP.US,D,20090623,000000,17.9235,17.9968,17.7395,17.8702,123365,0
+WPP.US,D,20090624,000000,18.5024,18.7312,18.2833,18.4206,277098,0
+WPP.US,D,20090625,000000,18.2017,18.5231,18.0984,18.5231,375903,0
+WPP.US,D,20090626,000000,18.464,18.5514,18.2566,18.378,1765053,0
+WPP.US,D,20090629,000000,18.5231,18.6389,18.3539,18.4149,3748282,0
+WPP.US,D,20090630,000000,18.4431,18.4431,17.9676,18.1266,1124553,0
+WPP.US,D,20090701,000000,18.3724,18.6703,18.3374,18.4964,310300,0
+WPP.US,D,20090702,000000,17.3589,17.3647,17.0576,17.2157,348198,0
+WPP.US,D,20090706,000000,16.9925,17.2365,16.9485,17.2365,147970,0
+WPP.US,D,20090707,000000,17.3789,17.3955,17.0791,17.0967,145189,0
+WPP.US,D,20090708,000000,17.1242,17.1574,16.741,16.9109,112328,0
+WPP.US,D,20090709,000000,17.2699,17.4721,17.1666,17.3739,179680,0
+WPP.US,D,20090710,000000,17.1499,17.2699,16.9649,17.129,94634.2,0
+WPP.US,D,20090713,000000,16.9925,17.314,16.8817,17.2864,66770.2,0
+WPP.US,D,20090714,000000,17.6953,17.7935,17.6037,17.7228,114146,0
+WPP.US,D,20090715,000000,18.2899,18.5355,18.2408,18.5089,347699,0
+WPP.US,D,20090716,000000,18.6155,18.8295,18.5355,18.8186,102494,0
+WPP.US,D,20090717,000000,18.6605,18.9761,18.5897,18.9211,102287,0
+WPP.US,D,20090720,000000,19.6837,19.8155,19.6189,19.7605,535804,0
+WPP.US,D,20090721,000000,19.7738,19.7738,19.4564,19.6422,173816,0
+WPP.US,D,20090722,000000,19.4564,19.7605,19.4564,19.6739,71023.7,0
+WPP.US,D,20090723,000000,19.8538,20.3993,19.8538,20.2901,486489,0
+WPP.US,D,20090724,000000,20.2301,20.3159,20.0394,20.2734,115990,0
+WPP.US,D,20090727,000000,20.6323,20.7339,20.5465,20.7339,302975,0
+WPP.US,D,20090728,000000,20.1653,20.2842,20.012,20.2784,92272.1,0
+WPP.US,D,20090729,000000,20.1869,20.2301,19.9295,20.0394,70924,0
+WPP.US,D,20090730,000000,20.0935,20.4858,20.0785,20.2842,405173,0
+WPP.US,D,20090731,000000,20.6323,21.2428,20.5574,20.9912,617422,0
+WPP.US,D,20090803,000000,21.3185,21.5384,21.2602,21.4183,522393,0
+WPP.US,D,20090804,000000,21.3019,21.6949,21.2086,21.6949,373731,0
+WPP.US,D,20090805,000000,22.4484,22.4484,21.9955,22.3069,254572,0
+WPP.US,D,20090806,000000,21.5926,21.6641,21.1677,21.3019,343867,0
+WPP.US,D,20090807,000000,21.3419,21.4183,21.1336,21.2877,678969,0
+WPP.US,D,20090810,000000,21.4716,21.5449,21.2818,21.4076,198300,0
+WPP.US,D,20090811,000000,20.7264,20.8347,20.6115,20.7339,266714,0
+WPP.US,D,20090812,000000,20.7164,21.1446,20.7164,21.0354,529953,0
+WPP.US,D,20090813,000000,21.7057,21.7357,21.395,21.5807,102671,0
+WPP.US,D,20090814,000000,21.4509,21.4716,21.1628,21.326,186301,0
+WPP.US,D,20090817,000000,20.7314,20.9162,20.6657,20.8421,119249,0
+WPP.US,D,20090818,000000,20.9162,21.3185,20.9112,21.2477,110158,0
+WPP.US,D,20090819,000000,21.0204,21.4459,20.9912,21.3852,97697.7,0
+WPP.US,D,20090820,000000,22.1154,22.8183,22.0937,22.7258,522904,0
+WPP.US,D,20090821,000000,22.3169,22.7258,22.2838,22.6825,275872,0
+WPP.US,D,20090824,000000,23.6351,23.7009,23.0955,23.2262,163092,0
+WPP.US,D,20090825,000000,23.2388,23.3953,22.9706,23.058,194203,0
+WPP.US,D,20090826,000000,22.2786,22.7842,22.252,22.7842,323207,0
+WPP.US,D,20090827,000000,22.7842,22.954,22.4319,22.9274,99691.2,0
+WPP.US,D,20090828,000000,23.2538,23.347,22.9115,23.0214,124663,0
+WPP.US,D,20090831,000000,22.709,22.709,22.416,22.5468,354626,0
+WPP.US,D,20090901,000000,22.535,22.7916,21.8139,22.1253,1138051,0
+WPP.US,D,20090902,000000,21.9073,22.2085,21.8863,22.0288,170291,0
+WPP.US,D,20090903,000000,22.0937,22.2204,22.0114,22.2204,118062,0
+WPP.US,D,20090904,000000,22.2945,22.6658,22.2945,22.6334,121410,0
+WPP.US,D,20090908,000000,23.6351,23.6351,23.113,23.277,192465,0
+WPP.US,D,20090909,000000,23.2862,23.5926,23.233,23.4829,109532,0
+WPP.US,D,20090910,000000,23.9624,24.1389,23.7075,24.1389,121839,0
+WPP.US,D,20090911,000000,24.2672,24.4213,24.1157,24.1581,104893,0
+WPP.US,D,20090914,000000,23.9624,24.2414,23.9564,24.2246,62749.6,0
+WPP.US,D,20090915,000000,23.9624,24.1581,23.8375,24.1389,182140,0
+WPP.US,D,20090916,000000,24.5186,24.5511,24.3021,24.502,170206,0
+WPP.US,D,20090917,000000,24.133,24.248,23.9624,24.0548,345067,0
+WPP.US,D,20090918,000000,23.9132,23.9132,23.6402,23.7934,261081,0
+WPP.US,D,20090921,000000,23.5477,23.7075,23.4569,23.6301,56210.8,0
+WPP.US,D,20090922,000000,24.0723,24.3338,24.0548,24.2246,171353,0
+WPP.US,D,20090923,000000,24.8451,24.8451,24.3604,24.4154,199927,0
+WPP.US,D,20090924,000000,23.9191,23.9191,23.3195,23.4502,109030,0
+WPP.US,D,20090925,000000,23.5545,23.6909,23.2645,23.3703,56495.4,0
+WPP.US,D,20090928,000000,23.0247,23.4769,22.9948,23.402,164580,0
+WPP.US,D,20090929,000000,23.8908,23.9309,23.342,23.6842,202617,0
+WPP.US,D,20090930,000000,23.5161,23.6026,23.1305,23.4187,169230,0
+WPP.US,D,20091001,000000,23.7075,23.7451,23.2645,23.3145,187264,0
+WPP.US,D,20091002,000000,22.6176,22.8731,22.5892,22.7582,276697,0
+WPP.US,D,20091005,000000,22.9115,23.2147,22.8232,23.1505,517403,0
+WPP.US,D,20091006,000000,23.407,23.8533,23.407,23.7383,310851,0
+WPP.US,D,20091007,000000,23.3354,23.7609,23.2438,23.5977,194429,0
+WPP.US,D,20091008,000000,24.3448,24.4154,24.0615,24.1581,175353,0
+WPP.US,D,20091009,000000,24.3813,24.4213,24.1638,24.2956,159514,0
+WPP.US,D,20091012,000000,24.726,24.8767,24.512,24.6277,96974.8,0
+WPP.US,D,20091013,000000,24.7652,24.9765,24.6502,24.8892,104969,0
+WPP.US,D,20091014,000000,25.8102,25.8211,25.5995,25.8002,186262,0
+WPP.US,D,20091015,000000,26.2514,26.5405,26.2514,26.4814,315157,0
+WPP.US,D,20091016,000000,26.1217,26.1258,25.7927,26.0216,275745,0
+WPP.US,D,20091019,000000,26.2032,26.7036,26.2032,26.5072,78107.7,0
+WPP.US,D,20091020,000000,26.3938,26.5305,25.9734,26.165,71382.8,0
+WPP.US,D,20091021,000000,25.7287,25.9734,25.4729,25.4729,254062,0
+WPP.US,D,20091022,000000,25.0582,25.423,24.9392,25.3255,97010.8,0
+WPP.US,D,20091023,000000,25.0316,25.085,24.6502,24.6753,125737,0
+WPP.US,D,20091026,000000,24.9009,25.1498,24.4471,24.6603,157691,0
+WPP.US,D,20091027,000000,24.8183,24.9443,24.4813,24.4861,144408,0
+WPP.US,D,20091028,000000,24.0124,24.1581,23.5361,23.5427,149202,0
+WPP.US,D,20091029,000000,24.1098,24.7751,24.0075,24.5961,267733,0
+WPP.US,D,20091030,000000,25.6521,25.8693,24.2355,24.4029,721492,0
+WPP.US,D,20091102,000000,24.3063,24.6694,24.0124,24.2838,197071,0
+WPP.US,D,20091103,000000,23.9309,24.3762,23.8874,24.3563,128322,0
+WPP.US,D,20091104,000000,24.771,25.0316,24.6445,24.6561,93261.6,0
+WPP.US,D,20091105,000000,25.3305,25.533,25.2098,25.4929,140218,0
+WPP.US,D,20091106,000000,25.4138,25.8052,25.3963,25.7927,884036,0
+WPP.US,D,20091109,000000,25.7678,26.0725,25.7678,26.0068,76376,0
+WPP.US,D,20091110,000000,25.7678,25.9342,25.5761,25.8534,56996.2,0
+WPP.US,D,20091111,000000,25.5488,25.7611,25.4929,25.6961,73316.2,0
+WPP.US,D,20091112,000000,25.7443,25.8052,25.244,25.5761,92398.2,0
+WPP.US,D,20091113,000000,25.9176,26.0434,25.8144,25.9526,65194.6,0
+WPP.US,D,20091116,000000,26.578,27.0309,26.578,26.9384,133721,0
+WPP.US,D,20091117,000000,26.9384,27.0636,26.7204,26.9102,70579.4,0
+WPP.US,D,20091118,000000,26.7862,26.8294,26.3332,26.5955,47028.9,0
+WPP.US,D,20091119,000000,26.0501,26.0616,25.7086,26.0134,330996,0
+WPP.US,D,20091120,000000,25.7027,25.8759,25.632,25.8385,37837.3,0
+WPP.US,D,20091123,000000,26.0501,26.2849,25.9301,26.0941,73196.1,0
+WPP.US,D,20091124,000000,26.0501,26.1258,25.7728,26.0391,121096,0
+WPP.US,D,20091125,000000,26.2682,26.4971,26.2514,26.4423,48304.2,0
+WPP.US,D,20091127,000000,25.4513,26.0216,25.4513,25.8144,42041.6,0
+WPP.US,D,20091130,000000,25.4513,25.7086,25.3038,25.632,63304.4,0
+WPP.US,D,20091201,000000,26.1217,26.5455,26.0616,26.4464,147939,0
+WPP.US,D,20091202,000000,26.7427,26.9319,26.6987,26.8453,89787.5,0
+WPP.US,D,20091203,000000,26.8294,26.9211,26.3448,26.3557,57748,0
+WPP.US,D,20091204,000000,26.5622,26.6713,26.0434,26.2615,79829.8,0
+WPP.US,D,20091207,000000,26.2248,26.5131,26.1959,26.3056,103537,0
+WPP.US,D,20091208,000000,26.4754,26.4754,25.7786,26.1317,111624,0
+WPP.US,D,20091209,000000,26.2308,26.2514,25.8002,25.9409,215917,0
+WPP.US,D,20091210,000000,26.1866,26.3173,26.0266,26.1217,112737,0
+WPP.US,D,20091211,000000,27.0094,27.1934,26.9926,27.1625,211958,0
+WPP.US,D,20091214,000000,27.1783,27.1884,26.9711,27.1133,50920.9,0
+WPP.US,D,20091215,000000,26.7153,27.1017,26.6987,26.9169,57029.8,0
+WPP.US,D,20091216,000000,27.1783,27.4241,27.1451,27.2451,114092,0
+WPP.US,D,20091217,000000,26.8786,26.8943,26.633,26.7153,66089.3,0
+WPP.US,D,20091218,000000,26.453,26.5245,26.0501,26.2308,98325.8,0
+WPP.US,D,20091221,000000,26.3507,26.5305,26.3448,26.4754,47211.4,0
+WPP.US,D,20091222,000000,26.2141,26.2898,26.0391,26.1258,86887.4,0
+WPP.US,D,20091223,000000,26.1525,26.2565,26.0068,26.2407,54260.6,0
+WPP.US,D,20091224,000000,26.2308,26.3007,26.1583,26.2849,19756.9,0
+WPP.US,D,20091228,000000,26.3115,26.5015,26.2141,26.2565,27559,0
+WPP.US,D,20091229,000000,26.3881,26.5245,26.2141,26.3507,38752.4,0
+WPP.US,D,20091230,000000,26.3448,26.6388,26.3282,26.5829,70233.5,0
+WPP.US,D,20091231,000000,26.6653,26.7036,26.5131,26.5131,23657.3,0
+WPP.US,D,20100104,000000,27.0309,27.1625,26.9102,26.9319,74501.5,0
+WPP.US,D,20100105,000000,26.6388,26.6388,26.2966,26.518,99886.9,0
+WPP.US,D,20100106,000000,26.3938,26.6771,26.3698,26.6554,40260.7,0
+WPP.US,D,20100107,000000,26.633,26.7262,26.4864,26.6446,36115.3,0
+WPP.US,D,20100108,000000,27.1342,27.319,27.0368,27.3041,94173.1,0
+WPP.US,D,20100111,000000,27.2591,27.2591,26.9384,27.1133,33164.7,0
+WPP.US,D,20100112,000000,26.7578,26.9102,26.6012,26.7478,31643.2,0
+WPP.US,D,20100113,000000,26.9926,27.14,26.797,27.0851,40170.6,0
+WPP.US,D,20100114,000000,27.0426,27.1734,26.9569,27.0151,31864.1,0
+WPP.US,D,20100115,000000,27.1509,27.2166,26.5305,26.7478,52105,0
+WPP.US,D,20100119,000000,26.4814,26.752,26.4814,26.6987,37352.2,0
+WPP.US,D,20100120,000000,26.7578,26.8661,26.573,26.7862,94994.5,0
+WPP.US,D,20100121,000000,26.8943,26.9651,26.4655,26.6105,77797.9,0
+WPP.US,D,20100122,000000,26.3056,26.3663,25.3472,25.6462,161701,0
+WPP.US,D,20100125,000000,26.3822,26.5245,26.2407,26.3698,203003,0
+WPP.US,D,20100126,000000,25.8534,26.0551,25.7443,25.8643,61405.8,0
+WPP.US,D,20100127,000000,25.8809,25.9633,25.6745,25.9469,89030.9,0
+WPP.US,D,20100128,000000,26.0068,26.0216,25.4513,25.6696,103751,0
+WPP.US,D,20100129,000000,25.4138,25.6129,25.0467,25.1249,138404,0
+WPP.US,D,20100201,000000,25.2973,25.5163,25.2497,25.4996,82573.8,0
+WPP.US,D,20100202,000000,25.4729,25.7287,25.3688,25.677,79558.4,0
+WPP.US,D,20100203,000000,26.0068,26.1525,25.8102,26.0501,62084.3,0
+WPP.US,D,20100204,000000,25.6129,25.6637,24.9265,24.9608,95360.8,0
+WPP.US,D,20100205,000000,24.6335,24.6603,23.9624,24.5353,109509,0
+WPP.US,D,20100208,000000,24.3021,24.4969,24.144,24.144,96359.9,0
+WPP.US,D,20100209,000000,24.6603,25.0399,24.3505,24.8359,77501.3,0
+WPP.US,D,20100210,000000,24.9325,24.9984,24.6445,24.726,337340,0
+WPP.US,D,20100211,000000,25.1015,25.5221,25.0098,25.4455,353480,0
+WPP.US,D,20100212,000000,25.2215,25.5445,25.1306,25.4013,139615,0
+WPP.US,D,20100216,000000,25.2647,25.7287,25.0582,25.7287,54859.8,0
+WPP.US,D,20100217,000000,25.9893,26.0758,25.6186,25.8144,53403.2,0
+WPP.US,D,20100218,000000,25.4929,25.8102,25.4929,25.7728,51192.3,0
+WPP.US,D,20100219,000000,25.1723,25.3688,25.119,25.313,96446.4,0
+WPP.US,D,20100222,000000,25.3914,25.4929,25.244,25.2831,29924.7,0
+WPP.US,D,20100223,000000,25.1889,25.2831,24.9649,24.9984,86408.2,0
+WPP.US,D,20100224,000000,24.8027,24.9984,24.7409,24.85,68701.2,0
+WPP.US,D,20100225,000000,24.796,25.0199,24.6111,25.0199,69875.7,0
+WPP.US,D,20100226,000000,24.7835,25.1498,24.6753,24.9325,223225,0
+WPP.US,D,20100301,000000,25.0759,25.4613,25.0199,25.4388,309616,0
+WPP.US,D,20100302,000000,25.6893,25.7553,25.5378,25.6521,84408.7,0
+WPP.US,D,20100303,000000,25.7336,26.0391,25.7128,25.8759,74035.5,0
+WPP.US,D,20100304,000000,25.8927,25.9684,25.4671,25.5488,58176.7,0
+WPP.US,D,20100305,000000,26.0434,26.7036,25.9469,26.578,166991,0
+WPP.US,D,20100308,000000,26.4089,26.4423,26.1583,26.3607,81194,0
+WPP.US,D,20100309,000000,26.0266,26.2966,26.0068,26.2141,72357.9,0
+WPP.US,D,20100310,000000,26.3224,26.6446,26.3224,26.5372,68338.5,0
+WPP.US,D,20100311,000000,26.6713,26.7753,26.5507,26.7104,75994.2,0
+WPP.US,D,20100312,000000,27.3524,27.6581,27.2382,27.4889,82100.6,0
+WPP.US,D,20100315,000000,27.1509,27.2326,26.752,26.9102,99912.1,0
+WPP.US,D,20100316,000000,27.1276,27.3409,27.1192,27.2208,159904,0
+WPP.US,D,20100317,000000,27.0636,27.1192,26.7753,26.8661,97055.2,0
+WPP.US,D,20100318,000000,26.7371,26.8294,26.5015,26.6771,267530,0
+WPP.US,D,20100319,000000,26.623,26.623,26.165,26.3332,79963.1,0
+WPP.US,D,20100322,000000,25.9342,26.4323,25.9342,26.4213,32116.3,0
+WPP.US,D,20100323,000000,26.3389,26.5305,26.3007,26.4705,44652.3,0
+WPP.US,D,20100324,000000,25.9784,26.1258,25.8144,25.9842,92754.9,0
+WPP.US,D,20100325,000000,26.2741,26.3765,25.9243,25.9243,73214.1,0
+WPP.US,D,20100326,000000,26.6554,27.091,26.6554,26.8661,113280,0
+WPP.US,D,20100329,000000,27.4765,27.5598,27.2208,27.3308,146165,0
+WPP.US,D,20100330,000000,27.772,28.0335,27.5982,27.6738,125569,0
+WPP.US,D,20100331,000000,28.006,28.2575,27.9461,28.0944,156701,0
+WPP.US,D,20100401,000000,28.683,28.7756,28.231,28.2526,293226,0
+WPP.US,D,20100405,000000,28.3117,28.6397,28.2142,28.584,237315,0
+WPP.US,D,20100406,000000,28.7854,28.9712,28.6547,28.8838,472376,0
+WPP.US,D,20100407,000000,28.7806,28.9338,28.584,28.7239,160352,0
+WPP.US,D,20100408,000000,28.4491,28.7589,28.2941,28.683,204590,0
+WPP.US,D,20100409,000000,28.8263,29.0077,28.7239,28.9288,52920.4,0
+WPP.US,D,20100412,000000,28.8388,28.9054,28.6939,28.8504,67861.8,0
+WPP.US,D,20100413,000000,29.0586,29.1394,28.8329,28.938,42654.1,0
+WPP.US,D,20100414,000000,29.5758,29.7815,29.4842,29.7082,155451,0
+WPP.US,D,20100415,000000,30.0328,30.072,29.8273,29.893,81842.5,0
+WPP.US,D,20100416,000000,29.9205,30.1161,29.6732,29.8322,175481,0
+WPP.US,D,20100419,000000,29.5207,29.7732,29.4466,29.7339,38258.8,0
+WPP.US,D,20100420,000000,30.7158,30.8907,30.3619,30.4909,85370.6,0
+WPP.US,D,20100421,000000,30.6267,30.7424,30.4202,30.5192,118937,0
+WPP.US,D,20100422,000000,30.2519,30.5958,30.1427,30.5958,102295,0
+WPP.US,D,20100423,000000,30.6442,31.1396,30.6107,31.0797,102303,0
+WPP.US,D,20100426,000000,30.8839,30.9274,30.496,30.5559,73923.8,0
+WPP.US,D,20100427,000000,29.9579,30.0761,29.2493,29.3575,228834,0
+WPP.US,D,20100428,000000,28.301,28.301,27.6897,28.1051,324803,0
+WPP.US,D,20100429,000000,28.8196,29.4125,28.6448,29.3369,335827,0
+WPP.US,D,20100430,000000,29.2392,29.3976,28.7214,28.7897,241926,0
+WPP.US,D,20100503,000000,28.7806,29.2878,28.7806,29.2709,53377.9,0
+WPP.US,D,20100504,000000,28.3608,28.3608,27.9144,28.1142,169213,0
+WPP.US,D,20100505,000000,27.5322,27.7463,27.4347,27.4831,114799,0
+WPP.US,D,20100506,000000,27.7022,27.8254,25.1249,26.5072,149958,0
+WPP.US,D,20100507,000000,25.8643,26.1317,25.3255,25.587,256331,0
+WPP.US,D,20100510,000000,27.5764,27.8496,27.2924,27.4498,239440,0
+WPP.US,D,20100511,000000,27.0151,27.7921,26.9986,27.4391,315206,0
+WPP.US,D,20100512,000000,28.1527,28.4957,28.0726,28.3567,308886,0
+WPP.US,D,20100513,000000,28.0011,28.1102,27.5799,27.6939,271913,0
+WPP.US,D,20100514,000000,27.1234,27.1625,26.1583,26.518,294266,0
+WPP.US,D,20100517,000000,26.4323,26.518,25.8211,26.4705,133385,0
+WPP.US,D,20100518,000000,26.6653,26.7153,25.5995,25.8052,215509,0
+WPP.US,D,20100519,000000,25.6237,25.8493,25.2389,25.5811,249109,0
+WPP.US,D,20100520,000000,24.502,24.7751,24.1098,24.2572,257263,0
+WPP.US,D,20100521,000000,24.0548,24.9558,23.9957,24.9158,169161,0
+WPP.US,D,20100524,000000,24.6661,25.0467,24.502,24.7477,144518,0
+WPP.US,D,20100525,000000,23.7383,24.2531,23.5361,24.2414,130723,0
+WPP.US,D,20100526,000000,24.771,25.1666,24.5786,24.6445,144726,0
+WPP.US,D,20100527,000000,25.4321,26.0551,25.3422,26.0216,163787,0
+WPP.US,D,20100528,000000,26.1317,26.2141,25.5522,25.6045,159779,0
+WPP.US,D,20100601,000000,25.5936,26.1217,25.3796,25.3796,166677,0
+WPP.US,D,20100602,000000,25.677,26.1157,25.5163,26.1157,181842,0
+WPP.US,D,20100603,000000,26.7036,26.7862,26.2565,26.6388,147554,0
+WPP.US,D,20100604,000000,26.0992,26.2514,25.4188,25.5662,130694,0
+WPP.US,D,20100607,000000,26.1816,26.2849,25.5695,25.587,167342,0
+WPP.US,D,20100608,000000,25.4729,25.6045,25.1441,25.4847,219951,0
+WPP.US,D,20100609,000000,26.1816,26.518,25.8385,25.9684,114908,0
+WPP.US,D,20100610,000000,27.1783,27.6139,27.1084,27.4889,207688,0
+WPP.US,D,20100611,000000,26.6497,27.1192,26.633,27.0584,486395,0
+WPP.US,D,20100614,000000,27.6196,27.8254,27.2766,27.3099,110496,0
+WPP.US,D,20100615,000000,28.056,28.5181,27.8496,28.46,140847,0
+WPP.US,D,20100616,000000,28.066,28.4957,28.011,28.2734,60726.1,0
+WPP.US,D,20100617,000000,28.2941,28.3393,28.0011,28.2783,95250.3,0
+WPP.US,D,20100618,000000,28.3874,28.3874,28.1477,28.1859,40585,0
+WPP.US,D,20100621,000000,28.5032,28.5507,27.9144,28.0285,30131.3,0
+WPP.US,D,20100622,000000,28.2401,28.6265,27.8545,27.8771,90475.6,0
+WPP.US,D,20100623,000000,28.1527,28.345,27.8713,28.2401,59055.7,0
+WPP.US,D,20100624,000000,27.7463,27.7879,27.2208,27.3583,77485.7,0
+WPP.US,D,20100625,000000,27.2499,27.4556,26.9651,27.3099,62108.4,0
+WPP.US,D,20100628,000000,27.3141,27.3141,26.8518,26.9893,69392.9,0
+WPP.US,D,20100629,000000,26.453,26.453,25.6578,25.8385,119881,0
+WPP.US,D,20100630,000000,25.7935,25.961,25.4797,25.512,70662.2,0
+WPP.US,D,20100701,000000,25.6637,25.7086,25.244,25.5995,250909,0
+WPP.US,D,20100702,000000,25.7443,25.9301,25.587,25.7336,91512,0
+WPP.US,D,20100706,000000,26.2407,26.2682,25.587,25.8927,50225.6,0
+WPP.US,D,20100707,000000,25.7927,26.623,25.7336,26.623,103718,0
+WPP.US,D,20100708,000000,26.5372,27.0309,26.4355,26.9384,118679,0
+WPP.US,D,20100709,000000,26.8244,26.8244,26.6062,26.7153,38431.8,0
+WPP.US,D,20100712,000000,26.5245,26.9501,26.518,26.8518,130108,0
+WPP.US,D,20100713,000000,27.319,27.6255,27.1993,27.5106,134839,0
+WPP.US,D,20100714,000000,27.3099,27.5982,27.2326,27.5982,91940.7,0
+WPP.US,D,20100715,000000,27.5322,27.7122,27.1734,27.6581,75868.1,0
+WPP.US,D,20100716,000000,27.1084,27.1084,26.5455,26.6446,92034.3,0
+WPP.US,D,20100719,000000,26.6263,26.6604,26.3173,26.6263,52438.9,0
+WPP.US,D,20100720,000000,26.1708,26.8518,26.0725,26.8353,98164.8,0
+WPP.US,D,20100721,000000,27.1783,27.2382,26.7427,26.8187,64798.3,0
+WPP.US,D,20100722,000000,27.603,28.1751,27.603,28.0402,105497,0
+WPP.US,D,20100723,000000,28.37,28.7897,28.2941,28.7756,173748,0
+WPP.US,D,20100726,000000,28.8896,28.9986,28.7047,28.9114,110781,0
+WPP.US,D,20100727,000000,29.1901,29.2061,28.8023,28.938,90856.3,0
+WPP.US,D,20100728,000000,28.579,28.7639,28.4424,28.46,72862.3,0
+WPP.US,D,20100729,000000,29.3976,29.5116,28.8896,29.032,164564,0
+WPP.US,D,20100730,000000,28.6939,29.1553,28.6448,29.0586,167450,0
+WPP.US,D,20100802,000000,29.7174,30.3228,29.6516,30.2411,277712,0
+WPP.US,D,20100803,000000,29.6848,29.7732,29.4842,29.7022,95701.8,0
+WPP.US,D,20100804,000000,29.5549,29.7998,29.4517,29.6681,72912.7,0
+WPP.US,D,20100805,000000,29.8489,29.9963,29.6681,29.9537,218386,0
+WPP.US,D,20100806,000000,29.9537,30.2354,29.6491,30.0439,105705,0
+WPP.US,D,20100809,000000,30.3451,30.4709,30.2411,30.4109,68846.5,0
+WPP.US,D,20100810,000000,29.619,30.3394,29.4,30.0887,120893,0
+WPP.US,D,20100811,000000,29.0362,29.0362,28.7489,28.8388,91783.4,0
+WPP.US,D,20100812,000000,28.3317,28.5291,28.3234,28.4207,74058.3,0
+WPP.US,D,20100813,000000,28.4375,28.6598,28.345,28.4259,60493.2,0
+WPP.US,D,20100816,000000,28.4048,28.7422,28.3317,28.5507,27818.4,0
+WPP.US,D,20100817,000000,28.9437,28.9437,28.6598,28.7164,61658,0
+WPP.US,D,20100818,000000,29.1186,29.1344,28.808,28.8572,70966.1,0
+WPP.US,D,20100819,000000,29.1136,29.1303,28.4149,28.46,89783.9,0
+WPP.US,D,20100820,000000,28.1859,28.3234,28.0611,28.2618,57780.4,0
+WPP.US,D,20100823,000000,28.4533,28.7422,28.2575,28.2618,58093.8,0
+WPP.US,D,20100824,000000,27.2208,27.324,26.8995,27.0851,301527,0
+WPP.US,D,20100825,000000,26.6604,26.8995,26.5072,26.8518,98412.2,0
+WPP.US,D,20100826,000000,27.0426,27.14,26.8569,26.9319,80136,0
+WPP.US,D,20100827,000000,27.0243,27.2451,26.6987,27.2058,76270.4,0
+WPP.US,D,20100830,000000,27.1017,27.1934,26.7427,26.7862,34823.1,0
+WPP.US,D,20100831,000000,26.7181,27.0785,26.6845,27.0117,79277.4,0
+WPP.US,D,20100901,000000,27.9418,28.4533,27.812,28.2908,119469,0
+WPP.US,D,20100902,000000,28.2908,28.4865,28.1142,28.4865,170611,0
+WPP.US,D,20100903,000000,28.7756,28.9821,28.5691,28.9821,158889,0
+WPP.US,D,20100907,000000,28.1859,28.2027,27.9312,28.0335,76545.4,0
+WPP.US,D,20100908,000000,28.5741,29.1511,28.5741,28.8504,67649.2,0
+WPP.US,D,20100909,000000,29.0969,29.0969,28.9163,28.9779,52608.2,0
+WPP.US,D,20100910,000000,29.1628,29.2219,28.9712,29.0894,26109.5,0
+WPP.US,D,20100913,000000,29.3435,29.4284,29.1901,29.3644,51655.9,0
+WPP.US,D,20100914,000000,29.4842,29.869,29.4335,29.7273,62097.6,0
+WPP.US,D,20100915,000000,30.0887,30.3619,29.9905,30.356,146787,0
+WPP.US,D,20100916,000000,30.3935,30.496,30.1819,30.4144,53208.6,0
+WPP.US,D,20100917,000000,30.6267,30.7749,30.2303,30.3484,39692.7,0
+WPP.US,D,20100920,000000,30.6833,30.9614,30.6383,30.9064,63285.2,0
+WPP.US,D,20100921,000000,31.0522,31.1896,30.7424,31.0471,73923.8,0
+WPP.US,D,20100922,000000,30.5118,30.6175,30.1819,30.317,42128.1,0
+WPP.US,D,20100923,000000,29.8114,30.2894,29.8114,30.0439,54324.2,0
+WPP.US,D,20100924,000000,30.6383,31.1946,30.6383,31.1013,162395,0
+WPP.US,D,20100927,000000,31.0471,31.2763,30.9499,31.0097,76695.5,0
+WPP.US,D,20100928,000000,30.6051,31.0148,30.3012,31.0055,87896.1,0
+WPP.US,D,20100929,000000,30.4909,30.6107,30.3451,30.5192,77235.9,0
+WPP.US,D,20100930,000000,30.6833,30.7874,30.1636,30.3394,109687,0
+WPP.US,D,20101001,000000,30.6226,30.6891,30.3278,30.5792,67927.8,0
+WPP.US,D,20101004,000000,30.1262,30.2944,29.9406,30.0995,42241,0
+WPP.US,D,20101005,000000,29.8381,30.496,29.7998,30.4377,140315,0
+WPP.US,D,20101006,000000,30.3826,30.4709,30.2944,30.3826,105695,0
+WPP.US,D,20101007,000000,30.2944,30.317,30.0289,30.1703,54493.6,0
+WPP.US,D,20101008,000000,30.037,30.4419,30.013,30.3667,78195.4,0
+WPP.US,D,20101011,000000,30.3619,30.4659,30.2944,30.3667,28313.1,0
+WPP.US,D,20101012,000000,30.3394,30.5559,30.1161,30.5192,67090.8,0
+WPP.US,D,20101013,000000,30.8191,31.0055,30.709,30.8673,88978.1,0
+WPP.US,D,20101014,000000,30.9807,31.2487,30.8465,31.2487,59208.2,0
+WPP.US,D,20101015,000000,31.4277,31.5552,31.2821,31.4193,42960.3,0
+WPP.US,D,20101018,000000,31.6035,31.9149,31.5443,31.8873,143587,0
+WPP.US,D,20101019,000000,31.3312,31.5751,31.1396,31.2161,100901,0
+WPP.US,D,20101020,000000,31.1396,31.5002,31.1338,31.3744,72599.3,0
+WPP.US,D,20101021,000000,31.6409,31.9373,31.3353,31.5102,75087.5,0
+WPP.US,D,20101022,000000,31.386,31.4244,31.2487,31.3803,36128.5,0
+WPP.US,D,20101025,000000,31.8824,31.9907,31.7733,31.8042,90254.6,0
+WPP.US,D,20101026,000000,31.5226,31.7425,31.4277,31.6409,130116,0
+WPP.US,D,20101027,000000,31.1896,31.1997,30.7649,31.0246,94634.2,0
+WPP.US,D,20101028,000000,31.1072,31.3203,30.8564,31.2653,84468.8,0
+WPP.US,D,20101029,000000,31.6609,31.7792,31.5094,31.6326,90571.7,0
+WPP.US,D,20101101,000000,32.0721,32.2629,31.7984,32.0015,128206,0
+WPP.US,D,20101102,000000,32.1806,32.2679,31.9081,32.0114,110011,0
+WPP.US,D,20101103,000000,32.542,32.9007,32.5019,32.8942,151964,0
+WPP.US,D,20101104,000000,33.3587,33.4788,33.2381,33.4238,89036.9,0
+WPP.US,D,20101105,000000,33.3805,33.4021,33.1898,33.2823,77827.9,0
+WPP.US,D,20101108,000000,32.8642,32.9599,32.7268,32.8733,500658,0
+WPP.US,D,20101109,000000,32.944,33.1798,32.3438,32.4754,412160,0
+WPP.US,D,20101110,000000,32.6327,32.785,32.358,32.7209,138930,0
+WPP.US,D,20101111,000000,32.1721,32.2796,32.1006,32.2138,64385.2,0
+WPP.US,D,20101112,000000,32.2255,32.4861,32.0721,32.1981,84399.1,0
+WPP.US,D,20101115,000000,32.1322,32.2363,31.9524,31.9798,71201.4,0
+WPP.US,D,20101116,000000,31.5102,31.5644,31.0371,31.2054,127907,0
+WPP.US,D,20101117,000000,31.5552,31.7559,31.4943,31.6084,127693,0
+WPP.US,D,20101118,000000,32.2963,32.4103,32.1582,32.2305,72911.5,0
+WPP.US,D,20101119,000000,32.2414,32.363,32.0399,32.3021,73865,0
+WPP.US,D,20101122,000000,31.9798,32.0765,31.5985,31.9422,70784.7,0
+WPP.US,D,20101123,000000,31.3312,31.3637,30.8564,30.9864,81477.4,0
+WPP.US,D,20101124,000000,31.1247,31.3959,31.0471,31.3959,71537.7,0
+WPP.US,D,20101126,000000,30.6051,30.9756,30.5832,30.9164,85760.9,0
+WPP.US,D,20101129,000000,30.371,30.5626,30.1578,30.5501,138485,0
+WPP.US,D,20101130,000000,30.2511,30.5134,30.2262,30.2786,184890,0
+WPP.US,D,20101201,000000,31.1139,31.1512,30.7924,31.0755,67661.2,0
+WPP.US,D,20101202,000000,31.2821,32.0399,31.2821,32.0348,148846,0
+WPP.US,D,20101203,000000,32.0348,32.5794,32.0348,32.5669,104782,0
+WPP.US,D,20101206,000000,32.0082,32.1981,31.9565,32.1538,119113,0
+WPP.US,D,20101207,000000,32.8892,32.9334,32.6327,32.6502,278866,0
+WPP.US,D,20101208,000000,32.8575,33.0249,32.7268,32.9725,312243,0
+WPP.US,D,20101209,000000,33.4021,33.5153,33.2381,33.4189,162691,0
+WPP.US,D,20101210,000000,33.1024,33.2439,32.9725,33.1948,47933.1,0
+WPP.US,D,20101213,000000,33.4021,33.5994,33.2872,33.3805,145638,0
+WPP.US,D,20101214,000000,32.9875,33.1131,32.8008,33.0049,94815.6,0
+WPP.US,D,20101215,000000,32.7592,32.9599,32.5577,32.7101,66623.7,0
+WPP.US,D,20101216,000000,33.0907,33.1347,32.8575,33.0316,58654.6,0
+WPP.US,D,20101217,000000,33.1565,33.2497,32.9549,33.2439,51308.8,0
+WPP.US,D,20101220,000000,33.3255,33.4021,33.1565,33.2556,25222.1,0
+WPP.US,D,20101221,000000,33.4344,33.5587,33.3964,33.5003,52829.1,0
+WPP.US,D,20101222,000000,33.2931,33.3089,33.1565,33.2705,39991.7,0
+WPP.US,D,20101223,000000,33.3046,33.4845,33.2988,33.3846,38285.3,0
+WPP.US,D,20101227,000000,33.1448,33.2748,32.9484,33.2381,38101.5,0
+WPP.US,D,20101228,000000,33.2116,33.2872,33.0532,33.1131,45207.1,0
+WPP.US,D,20101229,000000,33.4038,33.6236,33.4038,33.5687,41938.3,0
+WPP.US,D,20101230,000000,33.3097,33.5637,33.283,33.5528,44886.5,0
+WPP.US,D,20101231,000000,33.5486,33.851,33.5486,33.7726,28284.3,0
+WPP.US,D,20110103,000000,33.8384,34.0443,33.7719,33.9368,31861.7,0
+WPP.US,D,20110104,000000,33.9684,33.9801,33.7293,33.8601,72031.2,0
+WPP.US,D,20110105,000000,33.1298,33.1347,32.8575,33.0532,81701.9,0
+WPP.US,D,20110106,000000,33.0807,33.5212,33.0749,33.3805,78559.2,0
+WPP.US,D,20110107,000000,33.662,34.0066,33.5445,33.9633,257141,0
+WPP.US,D,20110110,000000,33.1731,33.2705,32.9234,33.2322,177272,0
+WPP.US,D,20110111,000000,33.0957,33.1622,32.9659,33.1506,172530,0
+WPP.US,D,20110112,000000,33.0099,33.2597,32.9099,33.2597,75522.2,0
+WPP.US,D,20110113,000000,33.1948,33.5386,33.1948,33.3089,60510,0
+WPP.US,D,20110114,000000,33.1989,33.6686,33.1622,33.6318,97211.3,0
+WPP.US,D,20110118,000000,34.786,34.9719,34.7436,34.8303,126516,0
+WPP.US,D,20110119,000000,35.0742,35.1192,34.2298,34.3064,487985,0
+WPP.US,D,20110120,000000,34.3722,34.3763,33.8868,34.2141,394935,0
+WPP.US,D,20110121,000000,34.5071,34.7187,34.4763,34.6162,80606.7,0
+WPP.US,D,20110124,000000,34.3123,34.7644,34.3123,34.7644,123367,0
+WPP.US,D,20110125,000000,33.6236,33.7684,33.2988,33.7684,144828,0
+WPP.US,D,20110126,000000,34.338,34.4164,34.0724,34.2856,92196.5,0
+WPP.US,D,20110127,000000,34.3064,34.4372,34.0233,34.2141,70075,0
+WPP.US,D,20110128,000000,33.8718,33.9743,33.4021,33.6128,111547,0
+WPP.US,D,20110131,000000,33.4372,33.851,33.3697,33.7776,57298.8,0
+WPP.US,D,20110201,000000,34.1823,34.3165,34.0443,34.2466,219401,0
+WPP.US,D,20110202,000000,34.2964,34.4056,34.154,34.2964,61405.8,0
+WPP.US,D,20110203,000000,34.4164,34.4473,34.0675,34.4473,113653,0
+WPP.US,D,20110204,000000,34.5446,35.1451,34.5071,35.0651,227788,0
+WPP.US,D,20110207,000000,35.3309,35.7737,35.3058,35.713,138936,0
+WPP.US,D,20110208,000000,35.608,35.9361,35.369,35.9361,221070,0
+WPP.US,D,20110209,000000,35.5714,35.8586,35.5331,35.7347,95795.5,0
+WPP.US,D,20110210,000000,35.9494,36.3875,35.8494,36.2509,172380,0
+WPP.US,D,20110211,000000,36.2575,36.574,36.2409,36.3875,127321,0
+WPP.US,D,20110214,000000,36.2742,36.5465,36.1984,36.5298,129141,0
+WPP.US,D,20110215,000000,36.8847,36.9238,36.3825,36.4157,91334.2,0
+WPP.US,D,20110216,000000,36.574,37.2544,36.5565,37.2043,878124,0
+WPP.US,D,20110218,000000,37.1143,37.4516,37.0486,37.4516,267011,0
+WPP.US,D,20110222,000000,36.8029,37.0145,36.3991,36.4765,643442,0
+WPP.US,D,20110223,000000,36.8245,36.9329,36.2858,36.509,218104,0
+WPP.US,D,20110224,000000,36.1001,36.1984,35.9036,36.1809,135792,0
+WPP.US,D,20110225,000000,36.2359,36.673,36.1875,36.6606,100920,0
+WPP.US,D,20110228,000000,37.6356,37.8746,37.3401,37.4841,168755,0
+WPP.US,D,20110301,000000,37.0745,37.1952,36.3708,36.4215,152043,0
+WPP.US,D,20110302,000000,37.0269,37.1994,36.8129,36.9287,112444,0
+WPP.US,D,20110303,000000,37.3376,37.4291,37.0745,37.1519,111961,0
+WPP.US,D,20110304,000000,36.0276,36.1701,35.7347,36.1542,262020,0
+WPP.US,D,20110307,000000,36.6006,36.6855,36.0668,36.1875,165105,0
+WPP.US,D,20110308,000000,35.5872,35.7938,35.4456,35.6588,228244,0
+WPP.US,D,20110309,000000,35.6863,35.8494,35.483,35.8111,168201,0
+WPP.US,D,20110310,000000,34.4638,34.4638,33.7719,33.88,414501,0
+WPP.US,D,20110311,000000,34.2256,34.4323,34.0559,34.2423,127869,0
+WPP.US,D,20110314,000000,34.2083,34.3006,33.9326,34.1367,56473.8,0
+WPP.US,D,20110315,000000,32.5245,33.3513,32.4586,33.1898,166455,0
+WPP.US,D,20110316,000000,32.9599,33.0099,31.7192,32.0114,239097,0
+WPP.US,D,20110317,000000,33.2215,33.2439,32.8892,32.8892,119826,0
+WPP.US,D,20110318,000000,33.6529,33.7219,33.3905,33.4619,222203,0
+WPP.US,D,20110321,000000,34.1424,34.3448,34.0066,34.149,121803,0
+WPP.US,D,20110322,000000,33.9475,33.9517,33.587,33.7169,104710,0
+WPP.US,D,20110323,000000,32.9816,33.2823,32.8441,33.2823,122536,0
+WPP.US,D,20110324,000000,33.3805,33.5212,33.1664,33.4504,143583,0
+WPP.US,D,20110325,000000,33.5003,33.6236,33.1298,33.1948,155945,0
+WPP.US,D,20110328,000000,33.2647,33.3479,33.1565,33.1848,79330.2,0
+WPP.US,D,20110329,000000,33.2116,33.6529,33.1731,33.6037,74394.6,0
+WPP.US,D,20110330,000000,34.3507,34.4846,34.0975,34.2623,86878.9,0
+WPP.US,D,20110331,000000,33.7645,33.8127,33.6269,33.6561,100785,0
+WPP.US,D,20110401,000000,34.4056,34.6053,34.2889,34.4473,153843,0
+WPP.US,D,20110404,000000,34.7485,34.8251,34.5245,34.562,41975.6,0
+WPP.US,D,20110405,000000,34.6937,35.0143,34.6644,34.8186,101227,0
+WPP.US,D,20110406,000000,34.8943,35.0858,34.8618,35.006,63627.5,0
+WPP.US,D,20110407,000000,34.5314,34.6596,34.1107,34.3889,87622.3,0
+WPP.US,D,20110408,000000,34.3665,34.4104,33.7501,33.8975,110249,0
+WPP.US,D,20110411,000000,33.512,33.6202,33.2556,33.4129,125294,0
+WPP.US,D,20110412,000000,32.7517,32.8166,32.5128,32.7018,102721,0
+WPP.US,D,20110413,000000,32.8892,32.9234,32.4486,32.5961,86710.8,0
+WPP.US,D,20110414,000000,32.3063,32.4545,32.1922,32.358,152899,0
+WPP.US,D,20110415,000000,32.5519,32.5628,32.0399,32.2073,271030,0
+WPP.US,D,20110418,000000,31.9624,32.2414,31.75,32.2414,219288,0
+WPP.US,D,20110419,000000,32.363,32.5669,32.2854,32.3902,85454.7,0
+WPP.US,D,20110420,000000,33.3255,33.9326,33.3197,33.6961,207523,0
+WPP.US,D,20110421,000000,34.0134,34.0392,33.5445,33.6851,204512,0
+WPP.US,D,20110425,000000,33.7169,33.7169,33.4189,33.6911,54835.8,0
+WPP.US,D,20110426,000000,33.3689,33.6128,33.2872,33.3479,103564,0
+WPP.US,D,20110427,000000,34.1774,34.7485,34.0883,34.6395,174868,0
+WPP.US,D,20110428,000000,35.4032,35.5471,35.1975,35.3848,133291,0
+WPP.US,D,20110429,000000,35.4047,35.6164,35.3757,35.5839,124238,0
+WPP.US,D,20110502,000000,35.5872,35.7662,35.2824,35.3309,79356.6,0
+WPP.US,D,20110503,000000,34.7644,34.9243,34.5546,34.7194,87185.2,0
+WPP.US,D,20110504,000000,34.6937,34.7045,34.2573,34.4164,112047,0
+WPP.US,D,20110505,000000,34.1133,34.2507,33.7185,34.0293,81338.1,0
+WPP.US,D,20110506,000000,34.139,34.3731,33.8368,34.0533,98498.7,0
+WPP.US,D,20110509,000000,33.7443,34.1317,33.6469,34.1225,104116,0
+WPP.US,D,20110510,000000,34.4705,34.6053,34.338,34.5997,47792.6,0
+WPP.US,D,20110511,000000,34.8702,34.9201,34.1899,34.3115,83473.2,0
+WPP.US,D,20110512,000000,34.2256,34.4323,33.9566,34.3006,47804.7,0
+WPP.US,D,20110513,000000,34.234,34.2789,33.5862,33.8451,74172.4,0
+WPP.US,D,20110516,000000,33.7169,34.0066,33.6037,33.7127,146835,0
+WPP.US,D,20110517,000000,33.5254,33.6861,33.3097,33.6627,75163.1,0
+WPP.US,D,20110518,000000,33.2048,33.4788,33.1898,33.4788,91724.5,0
+WPP.US,D,20110519,000000,33.7809,33.8601,33.4937,33.7868,112182,0
+WPP.US,D,20110520,000000,33.7977,33.9017,33.4762,33.6627,41233.4,0
+WPP.US,D,20110523,000000,32.6327,32.9234,32.6269,32.9166,78614.5,0
+WPP.US,D,20110524,000000,32.8501,33.0057,32.7126,32.806,67794.5,0
+WPP.US,D,20110525,000000,32.4737,33.1097,32.4402,33,51145.5,0
+WPP.US,D,20110526,000000,32.8501,33.2647,32.8118,33.1615,50869.3,0
+WPP.US,D,20110527,000000,33.1706,33.6202,33.1706,33.4488,45322.4,0
+WPP.US,D,20110531,000000,34.1167,34.1923,33.7211,33.9917,69688.3,0
+WPP.US,D,20110601,000000,33.9192,33.931,32.944,33,73633.2,0
+WPP.US,D,20110602,000000,33.1482,33.4971,32.9558,33.1615,84122.9,0
+WPP.US,D,20110603,000000,33.1948,33.6751,33.1374,33.4648,111052,0
+WPP.US,D,20110606,000000,33.2988,33.3313,32.9725,32.9949,87564.7,0
+WPP.US,D,20110607,000000,33.4155,33.4921,33.1323,33.1323,39611,0
+WPP.US,D,20110608,000000,32.7517,32.9166,32.6777,32.7394,150607,0
+WPP.US,D,20110609,000000,33.2381,33.443,33.1374,33.432,79091.2,0
+WPP.US,D,20110610,000000,33.1438,33.1615,32.4969,32.6236,68423.8,0
+WPP.US,D,20110613,000000,33.2164,33.3605,32.9791,33.1548,101508,0
+WPP.US,D,20110614,000000,33.7361,33.8917,33.6627,33.7743,106031,0
+WPP.US,D,20110615,000000,33.2106,33.432,32.8166,32.8684,29975.2,0
+WPP.US,D,20110616,000000,32.8892,33.059,32.6184,32.8625,228789,0
+WPP.US,D,20110617,000000,33.099,33.2439,32.9283,33.0541,48819.4,0
+WPP.US,D,20110620,000000,33,33.2938,33,33.1482,40090.2,0
+WPP.US,D,20110621,000000,33.203,33.5138,33.1706,33.4762,40797.5,0
+WPP.US,D,20110622,000000,33.4488,33.7302,33.3863,33.4088,71708.2,0
+WPP.US,D,20110623,000000,32.7018,32.8942,32.3687,32.8942,95910.8,0
+WPP.US,D,20110624,000000,33.1615,33.2271,32.7284,32.835,63872.5,0
+WPP.US,D,20110627,000000,32.6895,33.1482,32.5961,32.989,81368.1,0
+WPP.US,D,20110628,000000,33.0341,33.3313,32.944,33.3313,50205.2,0
+WPP.US,D,20110629,000000,33.9127,34.3731,33.7302,34.2457,66092.9,0
+WPP.US,D,20110630,000000,34.4898,34.7369,34.4231,34.7237,42350.2,0
+WPP.US,D,20110701,000000,34.2398,34.6703,34.1516,34.6096,100134,0
+WPP.US,D,20110705,000000,35.0109,35.1634,34.677,34.7935,192957,0
+WPP.US,D,20110706,000000,33.7519,33.9067,33.5637,33.88,149811,0
+WPP.US,D,20110707,000000,33.87,34.2457,33.8244,34.133,141134,0
+WPP.US,D,20110708,000000,33.7137,33.8368,33.4529,33.6477,54784.2,0
+WPP.US,D,20110711,000000,32.4628,32.6335,32.2629,32.4628,173147,0
+WPP.US,D,20110712,000000,31.9707,32.3088,31.9707,32.0114,155044,0
+WPP.US,D,20110713,000000,32.3296,32.9666,32.2747,32.5794,77229.9,0
+WPP.US,D,20110714,000000,32.4354,32.4795,31.7984,31.9191,99370.5,0
+WPP.US,D,20110715,000000,31.7834,31.8491,31.4501,31.5835,168823,0
+WPP.US,D,20110718,000000,31.1247,31.2129,30.4975,30.7973,74741.6,0
+WPP.US,D,20110719,000000,31.5651,31.9191,31.5235,31.8216,206088,0
+WPP.US,D,20110720,000000,32.1531,32.3129,31.954,32.1806,64660.2,0
+WPP.US,D,20110721,000000,32.5352,32.8501,32.3962,32.7284,94684.7,0
+WPP.US,D,20110722,000000,33.1173,33.1888,32.8166,32.8892,69856.4,0
+WPP.US,D,20110725,000000,32.7517,32.8834,32.6895,32.7517,54344.7,0
+WPP.US,D,20110726,000000,32.6394,32.8501,32.4795,32.7068,55125.2,0
+WPP.US,D,20110727,000000,32.4737,32.4919,31.8532,31.9258,49604.8,0
+WPP.US,D,20110728,000000,31.8333,32.0198,31.5235,31.5952,80846.9,0
+WPP.US,D,20110729,000000,31.3637,31.7284,31.1896,31.3194,99933.7,0
+WPP.US,D,20110801,000000,31.8441,31.9041,30.7973,31.004,145114,0
+WPP.US,D,20110802,000000,30.4003,30.5442,29.9122,29.9289,121256,0
+WPP.US,D,20110803,000000,29.9897,30.1794,29.5866,30.1403,150098,0
+WPP.US,D,20110804,000000,29.0044,29.1927,27.7704,27.798,313452,0
+WPP.US,D,20110805,000000,28.3899,28.5274,27.4931,28.1036,337112,0
+WPP.US,D,20110808,000000,27.2392,27.5764,26.1266,26.1716,297006,0
+WPP.US,D,20110809,000000,27.4105,28.1576,26.5587,28.1517,300262,0
+WPP.US,D,20110810,000000,27.6973,27.7054,26.7561,26.8187,185175,0
+WPP.US,D,20110811,000000,26.7354,28.1169,26.5081,27.7869,291326,0
+WPP.US,D,20110812,000000,28.0244,28.8555,28.0185,28.5832,157040,0
+WPP.US,D,20110815,000000,29.1145,29.365,28.9821,29.2202,35991.6,0
+WPP.US,D,20110816,000000,28.4941,28.8372,28.2234,28.6514,76888.8,0
+WPP.US,D,20110817,000000,28.7565,28.9779,28.3792,28.5125,65801.1,0
+WPP.US,D,20110818,000000,27.5872,27.594,26.8453,27.2675,195526,0
+WPP.US,D,20110819,000000,26.8003,27.5281,26.6128,26.6963,202905,0
+WPP.US,D,20110822,000000,27.1276,27.1276,26.1716,26.2865,262249,0
+WPP.US,D,20110823,000000,26.3598,27.2058,26.1525,27.2058,78261.4,0
+WPP.US,D,20110824,000000,28.2459,28.6547,28.0019,28.3183,88903.6,0
+WPP.US,D,20110825,000000,27.9461,28.1036,27.334,27.339,87453,0
+WPP.US,D,20110826,000000,27.3433,27.9635,27.0842,27.9461,44138.4,0
+WPP.US,D,20110829,000000,28.3675,28.5331,28.23,28.49,76879.2,0
+WPP.US,D,20110830,000000,28.3899,28.5331,27.9986,28.4449,53972.4,0
+WPP.US,D,20110831,000000,29.2102,29.4259,28.7681,28.9821,70973.3,0
+WPP.US,D,20110901,000000,29.0379,29.0768,28.5405,28.5873,86784.1,0
+WPP.US,D,20110902,000000,27.8795,28.2417,27.4141,27.4141,181636,0
+WPP.US,D,20110906,000000,26.1025,26.3205,25.7603,26.3032,276070,0
+WPP.US,D,20110907,000000,27.1783,27.5365,27.0201,27.4747,794224,0
+WPP.US,D,20110908,000000,27.3074,27.8987,27.2783,27.2849,192560,0
+WPP.US,D,20110909,000000,26.7903,26.8736,26.3256,26.4455,65708.6,0
+WPP.US,D,20110912,000000,25.6112,26.1058,25.5671,26.0933,105274,0
+WPP.US,D,20110913,000000,26.399,26.6695,26.2374,26.6088,79575.2,0
+WPP.US,D,20110914,000000,26.7462,27.2282,26.264,27.1068,77558.9,0
+WPP.US,D,20110915,000000,27.4482,27.5606,27.2766,27.4814,74427,0
+WPP.US,D,20110916,000000,27.5098,27.6097,27.2999,27.4433,48865,0
+WPP.US,D,20110919,000000,26.5322,26.9953,26.5322,26.7745,36452.7,0
+WPP.US,D,20110920,000000,26.9344,27.1225,26.7354,26.9119,86441.8,0
+WPP.US,D,20110921,000000,26.9519,27.0526,26.1525,26.1525,107601,0
+WPP.US,D,20110922,000000,25.1965,25.4947,24.8535,25.1265,105544,0
+WPP.US,D,20110923,000000,25.1832,25.7861,25.1772,25.7485,51326.8,0
+WPP.US,D,20110926,000000,26.403,26.4872,25.8827,26.4414,74098,0
+WPP.US,D,20110927,000000,27.4374,27.8704,27.3067,27.3874,82220.7,0
+WPP.US,D,20110928,000000,27.4332,27.6097,26.6695,26.7354,134991,0
+WPP.US,D,20110929,000000,27.604,27.7438,26.6754,27.1325,50890.9,0
+WPP.US,D,20110930,000000,26.1083,26.1574,25.4629,25.4862,70129,0
+WPP.US,D,20111003,000000,25.3963,25.6745,24.8376,24.926,83247.5,0
+WPP.US,D,20111004,000000,24.4655,25.4013,24.3355,25.4013,79080.4,0
+WPP.US,D,20111005,000000,25.1772,25.4529,25.0098,25.4388,64789.9,0
+WPP.US,D,20111006,000000,25.2098,26.3316,25.1483,26.3089,53147.4,0
+WPP.US,D,20111007,000000,26.7912,27.165,26.6955,26.707,68784.1,0
+WPP.US,D,20111010,000000,27.0384,27.2783,27.0318,27.2783,37241.7,0
+WPP.US,D,20111011,000000,27.0993,27.2966,27.0094,27.1783,68106.8,0
+WPP.US,D,20111012,000000,28.1744,28.7023,28.1127,28.3833,67165.3,0
+WPP.US,D,20111013,000000,27.9629,28.0634,27.6139,27.9568,50109.1,0
+WPP.US,D,20111014,000000,28.948,29.0328,28.6131,28.8288,86835.7,0
+WPP.US,D,20111017,000000,28.7747,28.7854,27.9443,27.967,93189.6,0
+WPP.US,D,20111018,000000,28.5223,28.5616,27.6139,28.3492,179946,0
+WPP.US,D,20111019,000000,28.0694,28.1359,27.5365,27.5799,106024,0
+WPP.US,D,20111020,000000,27.3008,27.5982,27.0434,27.5122,82633.8,0
+WPP.US,D,20111021,000000,28.0293,28.3151,27.991,28.2642,76212.7,0
+WPP.US,D,20111024,000000,28.4558,29.087,28.4558,28.9712,32449,0
+WPP.US,D,20111025,000000,29.2452,29.3018,28.8354,28.8762,78711.8,0
+WPP.US,D,20111026,000000,29.4483,29.5425,28.7854,29.306,79708.5,0
+WPP.US,D,20111027,000000,30.6857,30.9499,30.1427,30.8065,92361,0
+WPP.US,D,20111028,000000,30.8589,31.3803,30.7815,31.0338,172504,0
+WPP.US,D,20111031,000000,29.9047,29.9789,29.0386,29.0445,81748.8,0
+WPP.US,D,20111101,000000,28.2926,28.8529,28.0986,28.5223,120644,0
+WPP.US,D,20111102,000000,29.1003,29.4134,28.9429,29.2285,61953.4,0
+WPP.US,D,20111103,000000,30.2828,30.5,29.5932,30.3553,72103.3,0
+WPP.US,D,20111104,000000,29.7665,30.0519,29.644,29.8447,85642,0
+WPP.US,D,20111107,000000,29.7439,30.1703,29.6707,30.0972,55497.5,0
+WPP.US,D,20111108,000000,30.1262,30.4059,29.7732,30.3444,65921.2,0
+WPP.US,D,20111109,000000,29.2002,29.3018,28.7073,28.7489,75339.7,0
+WPP.US,D,20111110,000000,29.2785,29.2785,28.5882,29.0728,39865.6,0
+WPP.US,D,20111111,000000,29.6091,30.1472,29.599,30.0637,69948.9,0
+WPP.US,D,20111114,000000,29.4859,29.6274,29.1835,29.306,46544.9,0
+WPP.US,D,20111115,000000,29.1286,29.3734,28.948,29.2102,77509.7,0
+WPP.US,D,20111116,000000,29.087,29.4284,28.9095,28.9362,65074.5,0
+WPP.US,D,20111117,000000,29.1286,29.1677,28.49,28.5782,104090,0
+WPP.US,D,20111118,000000,28.6532,28.7023,28.31,28.5057,46859.6,0
+WPP.US,D,20111121,000000,27.827,27.8904,27.4297,27.6139,55873.4,0
+WPP.US,D,20111122,000000,27.4465,27.7378,27.4357,27.5799,55926.2,0
+WPP.US,D,20111123,000000,27.3166,27.4191,26.8528,26.8528,108808,0
+WPP.US,D,20111125,000000,26.7745,26.9145,26.5155,26.5155,73285,0
+WPP.US,D,20111128,000000,27.8795,28.0461,27.7455,27.8736,57362.5,0
+WPP.US,D,20111129,000000,28.31,28.5274,28.1651,28.2259,68222,0
+WPP.US,D,20111130,000000,29.1011,29.4692,29.0403,29.3992,46623,0
+WPP.US,D,20111201,000000,29.2959,29.5316,29.0445,29.116,41519.2,0
+WPP.US,D,20111202,000000,29.6499,29.6707,29.2076,29.2511,37909.4,0
+WPP.US,D,20111205,000000,29.7507,29.8223,29.1777,29.3859,58745.9,0
+WPP.US,D,20111206,000000,29.4643,29.66,29.3244,29.4284,45705.5,0
+WPP.US,D,20111207,000000,29.1394,29.5708,28.9586,29.4284,44609.1,0
+WPP.US,D,20111208,000000,29.2401,29.3734,28.7139,28.7681,39617,0
+WPP.US,D,20111209,000000,28.9645,29.3634,28.9645,29.3575,39644.7,0
+WPP.US,D,20111212,000000,28.8263,28.8762,28.2974,28.5057,51603,0
+WPP.US,D,20111213,000000,28.7023,28.8288,27.4865,27.8736,295648,0
+WPP.US,D,20111214,000000,27.967,28.017,27.5463,27.6263,113908,0
+WPP.US,D,20111215,000000,28.0694,28.0852,27.732,27.783,64344.4,0
+WPP.US,D,20111216,000000,27.8845,28.017,27.6315,27.7455,88962.5,0
+WPP.US,D,20111219,000000,27.7921,27.9405,27.4573,27.4647,110831,0
+WPP.US,D,20111220,000000,28.5274,28.7522,28.4616,28.5456,72876.7,0
+WPP.US,D,20111221,000000,28.7073,28.7073,28.37,28.6015,51442.1,0
+WPP.US,D,20111222,000000,28.584,28.6972,28.4099,28.6738,60531.6,0
+WPP.US,D,20111223,000000,28.7222,28.9645,28.5331,28.6356,66729.4,0
+WPP.US,D,20111227,000000,28.7073,28.9362,28.6672,28.8288,27770.3,0
+WPP.US,D,20111228,000000,29.0669,29.0819,28.6738,28.6738,43725.3,0
+WPP.US,D,20111229,000000,28.7639,29.0162,28.5165,29.0044,26210.4,0
+WPP.US,D,20111230,000000,29.3118,29.4409,29.1053,29.2676,45099.1,0
+WPP.US,D,20120103,000000,29.525,29.9014,29.525,29.7815,95783.5,0
+WPP.US,D,20120104,000000,29.6882,29.8289,29.5033,29.7215,40074.6,0
+WPP.US,D,20120105,000000,29.2676,29.291,28.9712,29.2169,40050.6,0
+WPP.US,D,20120106,000000,29.9122,29.9187,29.525,29.6765,67352.6,0
+WPP.US,D,20120109,000000,30.3619,30.4443,30.192,30.4443,68863.3,0
+WPP.US,D,20120110,000000,31.4868,31.6168,31.228,31.2579,135048,0
+WPP.US,D,20120111,000000,30.7973,31.1064,30.6016,31.1064,254314,0
+WPP.US,D,20120112,000000,31.3488,31.62,31.1505,31.576,131085,0
+WPP.US,D,20120113,000000,31.0064,31.3803,30.8023,31.3295,67870.2,0
+WPP.US,D,20120117,000000,31.9365,32.0365,31.6934,31.7425,176749,0
+WPP.US,D,20120118,000000,31.9422,32.3837,31.9174,32.3438,114033,0
+WPP.US,D,20120119,000000,32.0922,32.5053,31.9515,32.5053,75787.6,0
+WPP.US,D,20120120,000000,32.4054,32.546,32.2829,32.5119,46018.9,0
+WPP.US,D,20120123,000000,32.6294,33.0541,32.6029,32.8717,81402.9,0
+WPP.US,D,20120124,000000,32.5295,32.81,32.4129,32.7085,95960,0
+WPP.US,D,20120125,000000,32.725,33.0724,32.4612,33.015,58209.1,0
+WPP.US,D,20120126,000000,33.3239,33.3239,32.8209,33.0842,81676.7,0
+WPP.US,D,20120127,000000,32.9283,33.0842,32.715,32.8717,87073.5,0
+WPP.US,D,20120130,000000,32.3329,32.5004,32.1755,32.4129,58921.2,0
+WPP.US,D,20120131,000000,32.9832,33.0124,32.7426,32.8475,70064.2,0
+WPP.US,D,20120201,000000,33.488,33.7576,33.477,33.577,71482.4,0
+WPP.US,D,20120202,000000,33.716,33.9743,33.6837,33.7211,69188.8,0
+WPP.US,D,20120203,000000,34.03,34.4955,34.0258,34.4747,58940.4,0
+WPP.US,D,20120206,000000,34.2215,36.6097,34.149,35.4148,1331321,0
+WPP.US,D,20120207,000000,34.8885,35.3798,34.6803,35.3073,640832,0
+WPP.US,D,20120208,000000,35.0783,35.2134,34.7811,35.0401,257883,0
+WPP.US,D,20120209,000000,34.786,34.9335,34.4796,34.7935,263634,0
+WPP.US,D,20120210,000000,34.3956,34.5705,34.205,34.4455,273731,0
+WPP.US,D,20120213,000000,34.9776,35.2699,34.9335,35.2134,161386,0
+WPP.US,D,20120214,000000,35.0684,35.2516,34.8046,35.2134,153446,0
+WPP.US,D,20120215,000000,35.5613,35.7796,35.2916,35.354,85429.5,0
+WPP.US,D,20120216,000000,35.3656,36.1151,35.354,36.0435,72638.9,0
+WPP.US,D,20120217,000000,36.1827,36.1942,35.8685,36.1218,68354.1,0
+WPP.US,D,20120221,000000,35.5331,35.5663,35.3309,35.4822,152999,0
+WPP.US,D,20120222,000000,34.916,35.4356,34.911,35.4047,153093,0
+WPP.US,D,20120223,000000,35.2866,35.7796,35.1008,35.7637,110584,0
+WPP.US,D,20120224,000000,35.8819,35.9295,35.6338,35.8362,119898,0
+WPP.US,D,20120227,000000,35.1916,35.454,35.0717,35.3864,101811,0
+WPP.US,D,20120228,000000,35.578,36.2775,35.538,36.2216,92266.1,0
+WPP.US,D,20120229,000000,36.2225,36.2692,35.8095,35.9578,68085.1,0
+WPP.US,D,20120301,000000,37.2369,37.3476,36.9113,36.9778,239727,0
+WPP.US,D,20120302,000000,37.0237,37.0728,36.5864,36.7538,127576,0
+WPP.US,D,20120305,000000,36.6148,36.6148,35.9969,36.285,84171,0
+WPP.US,D,20120306,000000,35.3656,35.492,35.0326,35.0783,872199,0
+WPP.US,D,20120307,000000,35.6097,35.9028,35.4856,35.862,443316,0
+WPP.US,D,20120308,000000,36.3225,36.7771,36.3058,36.6481,97032.4,0
+WPP.US,D,20120309,000000,36.4591,36.5133,36.0993,36.1884,203438,0
+WPP.US,D,20120312,000000,36.1385,36.1884,35.9136,36.076,183361,0
+WPP.US,D,20120313,000000,36.5415,37.0344,36.4681,37.0344,106633,0
+WPP.US,D,20120314,000000,36.9778,37.1068,36.5906,36.6813,210324,0
+WPP.US,D,20120315,000000,36.6922,36.9935,36.4681,36.967,97680.9,0
+WPP.US,D,20120316,000000,37.4151,38.161,37.4109,37.9979,203336,0
+WPP.US,D,20120319,000000,38.251,38.6591,38.2444,38.4418,143636,0
+WPP.US,D,20120320,000000,37.8181,37.9771,37.6133,37.6856,143757,0
+WPP.US,D,20120321,000000,37.7466,38.0762,37.595,37.8298,84734.2,0
+WPP.US,D,20120322,000000,38.1436,38.251,37.9647,38.1378,102090,0
+WPP.US,D,20120323,000000,38.341,38.4185,37.9479,38.3127,103601,0
+WPP.US,D,20120326,000000,39.1355,39.3161,39.0912,39.242,148934,0
+WPP.US,D,20120327,000000,39.013,39.058,38.6208,38.6208,77600.9,0
+WPP.US,D,20120328,000000,38.6208,38.6758,38.0372,38.1952,74772.9,0
+WPP.US,D,20120329,000000,37.8804,38.1436,37.7522,38.1286,98816.9,0
+WPP.US,D,20120330,000000,38.1104,38.3743,37.7963,38.3127,162574,0
+WPP.US,D,20120402,000000,38.4752,39.3928,38.2934,39.2129,218675,0
+WPP.US,D,20120403,000000,38.873,38.913,38.1562,38.4418,197539,0
+WPP.US,D,20120404,000000,37.1194,37.3327,36.7423,36.9903,221365,0
+WPP.US,D,20120405,000000,37.1237,37.5898,37.1237,37.5716,98513.1,0
+WPP.US,D,20120409,000000,36.9853,37.4708,36.9512,37.3651,39065.8,0
+WPP.US,D,20120410,000000,36.8945,36.967,36.1426,36.1717,127268,0
+WPP.US,D,20120411,000000,37.0344,37.1811,36.8945,37.1352,102291,0
+WPP.US,D,20120412,000000,37.5165,38.5475,37.5066,38.4752,126772,0
+WPP.US,D,20120413,000000,37.6789,37.6956,37.226,37.4841,154842,0
+WPP.US,D,20120416,000000,37.584,37.8181,37.226,37.6623,111397,0
+WPP.US,D,20120417,000000,38.3752,38.5992,38.1861,38.4777,137497,0
+WPP.US,D,20120418,000000,38.4418,38.6542,38.4185,38.4976,102718,0
+WPP.US,D,20120419,000000,38.2894,38.7607,38.1495,38.3743,125055,0
+WPP.US,D,20120420,000000,38.1161,38.341,37.8746,38.0321,100910,0
+WPP.US,D,20120423,000000,37.2134,37.5656,36.9512,37.5275,108385,0
+WPP.US,D,20120424,000000,37.6674,37.7906,37.5066,37.6674,62132.4,0
+WPP.US,D,20120425,000000,37.9871,38.4368,37.9537,38.3568,116335,0
+WPP.US,D,20120426,000000,37.5066,38.4517,37.5066,38.4418,85525.6,0
+WPP.US,D,20120427,000000,38.341,38.6649,38.0936,38.52,226235,0
+WPP.US,D,20120430,000000,38.1952,38.2268,37.7016,38.0029,91498.7,0
+WPP.US,D,20120501,000000,38.0994,38.7248,38.0994,38.5408,93579.9,0
+WPP.US,D,20120502,000000,38.1495,38.4752,37.9771,38.4752,90873.1,0
+WPP.US,D,20120503,000000,38.5867,38.6782,38.1786,38.3119,75363.7,0
+WPP.US,D,20120504,000000,37.6232,37.7788,37.1743,37.4267,74539.9,0
+WPP.US,D,20120507,000000,37.3383,37.7788,37.1135,37.6623,97766.1,0
+WPP.US,D,20120508,000000,37.1302,37.305,36.603,37.1401,110549,0
+WPP.US,D,20120509,000000,36.126,36.8321,35.9578,36.6847,207159,0
+WPP.US,D,20120510,000000,36.6139,36.957,36.5681,36.7913,97547.6,0
+WPP.US,D,20120511,000000,36.603,37.1969,36.5632,36.8337,64337.2,0
+WPP.US,D,20120514,000000,36.1218,36.4026,35.8562,36.1267,115983,0
+WPP.US,D,20120515,000000,35.8919,36.2674,35.8529,36.0028,101249,0
+WPP.US,D,20120516,000000,35.7637,35.8145,35.4106,35.4106,121088,0
+WPP.US,D,20120517,000000,35.2134,35.2808,34.7436,34.7595,139828,0
+WPP.US,D,20120518,000000,34.433,34.4738,33.8459,33.8935,111237,0
+WPP.US,D,20120521,000000,34.3782,34.7436,34.1982,34.6995,141130,0
+WPP.US,D,20120522,000000,34.8493,35.0717,34.5414,34.6754,183270,0
+WPP.US,D,20120523,000000,34.2156,34.5129,33.9017,34.5129,78377.9,0
+WPP.US,D,20120524,000000,34.4455,34.8493,34.2782,34.6995,59515.7,0
+WPP.US,D,20120525,000000,34.124,34.3697,33.9551,34.1808,114209,0
+WPP.US,D,20120529,000000,34.9602,35.1557,34.7495,35.0226,61533.1,0
+WPP.US,D,20120530,000000,34.3398,34.359,34.0258,34.0258,92377.8,0
+WPP.US,D,20120531,000000,33.8451,33.851,33.015,33.527,115505,0
+WPP.US,D,20120601,000000,32.3219,32.661,31.954,32.253,230159,0
+WPP.US,D,20120604,000000,32.2629,32.521,32.0348,32.337,92316.5,0
+WPP.US,D,20120605,000000,32.1439,32.5902,32.1198,32.5628,54485.2,0
+WPP.US,D,20120606,000000,33.0724,34.0017,33.0257,33.9508,400404,0
+WPP.US,D,20120607,000000,34.5414,34.5529,34.0717,34.1625,100970,0
+WPP.US,D,20120608,000000,33.5595,34.0666,33.4638,34.0083,136965,0
+WPP.US,D,20120611,000000,34.5837,34.6153,33.6461,33.7086,64047.8,0
+WPP.US,D,20120612,000000,34.035,34.5529,33.7052,34.468,98304.1,0
+WPP.US,D,20120613,000000,33.5837,33.7776,33.268,33.3829,164918,0
+WPP.US,D,20120614,000000,32.8942,33.4296,32.7791,33.3605,114373,0
+WPP.US,D,20120615,000000,33.3305,33.8402,33.3305,33.7884,112774,0
+WPP.US,D,20120618,000000,33.9226,34.139,33.7719,33.8718,90512.8,0
+WPP.US,D,20120619,000000,34.1808,34.8336,34.0941,34.6562,91186.5,0
+WPP.US,D,20120620,000000,34.9825,35.3007,34.8237,35.0917,95189.1,0
+WPP.US,D,20120621,000000,34.9035,35.0291,34.2957,34.3465,118304,0
+WPP.US,D,20120622,000000,34.5938,34.5938,34.0492,34.3064,62264.5,0
+WPP.US,D,20120625,000000,33.4638,33.4638,33.1589,33.2789,64097,0
+WPP.US,D,20120626,000000,33.388,33.6595,33.2922,33.6019,84417.1,0
+WPP.US,D,20120627,000000,33.4804,33.9226,33.4339,33.8768,94532.2,0
+WPP.US,D,20120628,000000,33.3829,33.7501,33.2732,33.7393,43479.1,0
+WPP.US,D,20120629,000000,34.896,35.2134,34.7144,34.9201,84318.7,0
+WPP.US,D,20120702,000000,35.6904,36.0509,35.5631,35.9928,126493,0
+WPP.US,D,20120703,000000,36.2225,36.5098,36.2225,36.3608,53921.9,0
+WPP.US,D,20120705,000000,35.6937,35.7763,35.4041,35.6546,58661.8,0
+WPP.US,D,20120706,000000,35.4864,35.6495,35.3973,35.5581,51175.5,0
+WPP.US,D,20120709,000000,35.4997,35.5248,35.2408,35.4997,53582.1,0
+WPP.US,D,20120710,000000,36.1076,36.1542,35.6605,35.7462,65092.6,0
+WPP.US,D,20120711,000000,35.1384,35.2067,34.7362,35.0026,49741.7,0
+WPP.US,D,20120712,000000,34.5988,35.0467,34.433,34.9893,45377.7,0
+WPP.US,D,20120713,000000,35.1226,35.7703,35.1226,35.608,88342.8,0
+WPP.US,D,20120716,000000,35.3407,35.3973,35.0342,35.369,68142.8,0
+WPP.US,D,20120717,000000,35.7005,36.0119,35.2941,36.0119,85176.1,0
+WPP.US,D,20120718,000000,35.7871,36.5391,35.7412,36.4807,47697.8,0
+WPP.US,D,20120719,000000,36.8362,37.0902,36.7289,36.8997,44849.3,0
+WPP.US,D,20120720,000000,36.9637,37.0561,36.7563,36.7855,57740.8,0
+WPP.US,D,20120723,000000,35.2358,35.5863,35.1316,35.5439,87122.7,0
+WPP.US,D,20120724,000000,35.6205,35.6205,34.9385,35.3058,47542.9,0
+WPP.US,D,20120725,000000,35.9128,36.2169,35.7246,35.9644,87854.1,0
+WPP.US,D,20120726,000000,36.992,37.2226,36.6481,36.8462,85722.5,0
+WPP.US,D,20120727,000000,37.2625,38.2027,37.2284,38.0529,172062,0
+WPP.US,D,20120730,000000,37.2226,37.3418,37.0435,37.2452,73325.8,0
+WPP.US,D,20120731,000000,36.8771,36.917,36.3199,36.4757,87489,0
+WPP.US,D,20120801,000000,36.4273,36.8129,36.3266,36.5223,84343.9,0
+WPP.US,D,20120802,000000,35.8095,35.9361,35.389,35.7246,78266.2,0
+WPP.US,D,20120803,000000,36.8362,37.405,36.8029,37.3026,57028.6,0
+WPP.US,D,20120806,000000,37.6165,38.0062,37.6065,37.7948,78573.7,0
+WPP.US,D,20120807,000000,38.0936,38.2876,37.9796,38.0187,49007.9,0
+WPP.US,D,20120808,000000,38.0471,38.2587,37.9256,38.1628,36941.5,0
+WPP.US,D,20120809,000000,38.4601,38.5641,38.2928,38.5183,51221.2,0
+WPP.US,D,20120810,000000,38.3284,38.9589,38.2834,38.9021,54576.4,0
+WPP.US,D,20120813,000000,38.5517,38.6282,38.3177,38.4959,36783,0
+WPP.US,D,20120814,000000,38.3284,38.5168,38.2427,38.4667,31326.2,0
+WPP.US,D,20120815,000000,38.5074,38.6716,38.4492,38.57,35672.1,0
+WPP.US,D,20120816,000000,38.3851,38.7299,38.3059,38.6858,42537.6,0
+WPP.US,D,20120817,000000,38.7414,38.9939,38.4959,38.9763,53774.2,0
+WPP.US,D,20120820,000000,38.7482,38.9021,38.5684,38.8381,70126.6,0
+WPP.US,D,20120821,000000,38.9713,39.1845,38.799,38.943,57065.9,0
+WPP.US,D,20120822,000000,38.4443,38.8615,38.3818,38.7657,51338.9,0
+WPP.US,D,20120823,000000,38.7639,38.8914,38.5368,38.5584,56105.2,0
+WPP.US,D,20120824,000000,37.9222,38.3493,37.7722,38.2834,107704,0
+WPP.US,D,20120827,000000,38.3693,38.5467,38.2194,38.3177,32098.3,0
+WPP.US,D,20120828,000000,37.8746,38.1745,37.8405,37.9905,53301.1,0
+WPP.US,D,20120829,000000,38.2027,38.2027,37.8298,37.9105,60975.9,0
+WPP.US,D,20120830,000000,36.8262,37.3026,36.7964,37.1011,116443,0
+WPP.US,D,20120831,000000,37.2093,37.3933,36.9444,37.2317,92000.7,0
+WPP.US,D,20120904,000000,37.1535,37.2317,36.8262,37.1584,78710.6,0
+WPP.US,D,20120905,000000,37.2384,37.4159,37.0845,37.2676,43658,0
+WPP.US,D,20120906,000000,37.3759,38.0303,37.3317,37.9164,50633.9,0
+WPP.US,D,20120907,000000,38.5925,38.6383,38.1045,38.4959,79778.1,0
+WPP.US,D,20120910,000000,38.5517,38.799,38.5517,38.6084,80168.4,0
+WPP.US,D,20120911,000000,38.5467,38.7607,38.5467,38.6475,41811.1,0
+WPP.US,D,20120912,000000,38.7182,38.9307,38.6782,38.8914,97707.3,0
+WPP.US,D,20120913,000000,39.0629,39.9415,38.9888,39.7233,88229.9,0
+WPP.US,D,20120914,000000,40.1646,40.2912,39.9805,40.0381,116238,0
+WPP.US,D,20120917,000000,39.8664,40.0314,39.6643,39.7749,65181.4,0
+WPP.US,D,20120918,000000,39.5044,39.7749,39.3961,39.4775,51735.1,0
+WPP.US,D,20120919,000000,39.974,40.1646,39.8533,40.0107,77402.8,0
+WPP.US,D,20120920,000000,39.974,40.4319,39.7399,40.3138,98987.4,0
+WPP.US,D,20120921,000000,40.7043,40.7043,40.3087,40.3312,102949,0
+WPP.US,D,20120924,000000,40.262,40.4736,40.2212,40.377,118095,0
+WPP.US,D,20120925,000000,40.4919,40.7558,39.9996,39.9996,77490.5,0
+WPP.US,D,20120926,000000,39.6717,39.8207,39.4477,39.4826,47960.8,0
+WPP.US,D,20120927,000000,39.5926,39.9415,39.4477,39.7974,36990.7,0
+WPP.US,D,20120928,000000,39.4775,39.4775,38.8797,39.0912,67902.6,0
+WPP.US,D,20121001,000000,39.1778,39.4477,38.9089,38.9763,33900.8,0
+WPP.US,D,20121002,000000,39.7358,39.8664,39.5619,39.6759,63303.2,0
+WPP.US,D,20121003,000000,39.6076,39.6568,39.3337,39.436,54575.2,0
+WPP.US,D,20121004,000000,39.6375,40.084,39.6375,40.084,33374.9,0
+WPP.US,D,20121005,000000,40.6001,40.8249,40.3419,40.4062,40234.3,0
+WPP.US,D,20121008,000000,40.0671,40.073,39.8898,39.9931,51131.1,0
+WPP.US,D,20121009,000000,40.0497,40.1013,39.8274,39.8323,34794.3,0
+WPP.US,D,20121010,000000,39.8515,39.9398,39.66,39.6774,56530.3,0
+WPP.US,D,20121011,000000,40.352,40.4851,40.0671,40.084,39727.5,0
+WPP.US,D,20121012,000000,40.0098,40.1122,39.7076,39.8173,17976,0
+WPP.US,D,20121015,000000,39.7725,40.1763,39.7416,40.1656,25482.7,0
+WPP.US,D,20121016,000000,40.044,40.0889,39.7725,39.9615,42082.5,0
+WPP.US,D,20121017,000000,39.7998,39.8581,39.66,39.7251,45721.1,0
+WPP.US,D,20121018,000000,39.4984,39.8758,39.4811,39.6082,33790.4,0
+WPP.US,D,20121019,000000,39.1338,39.1503,38.8032,38.873,36019.2,0
+WPP.US,D,20121022,000000,39.0638,39.1104,38.8215,39.0997,26561.1,0
+WPP.US,D,20121023,000000,38.3967,38.4059,37.8547,38.1128,90373.5,0
+WPP.US,D,20121024,000000,38.0378,38.0712,37.4692,37.5866,130750,0
+WPP.US,D,20121025,000000,36.9728,37.1743,36.8388,37.0344,128311,0
+WPP.US,D,20121026,000000,37.3076,37.6157,37.1969,37.395,101714,0
+WPP.US,D,20121031,000000,37.3833,37.6564,37.3251,37.4633,41022.1,0
+WPP.US,D,20121101,000000,37.8988,38.1761,37.8347,38.0844,35845.1,0
+WPP.US,D,20121102,000000,37.8696,37.997,37.6207,37.6856,41861.5,0
+WPP.US,D,20121105,000000,37.5922,37.8131,37.5474,37.738,52213.1,0
+WPP.US,D,20121106,000000,38.0969,38.52,38.0445,38.52,36357.8,0
+WPP.US,D,20121107,000000,37.7655,38.1128,37.5622,37.9929,163285,0
+WPP.US,D,20121108,000000,37.3317,37.4932,37.2384,37.3076,330058,0
+WPP.US,D,20121109,000000,37.2153,37.4815,37.1685,37.3317,104278,0
+WPP.US,D,20121112,000000,37.7139,37.7597,36.3166,36.6713,2107290,0
+WPP.US,D,20121113,000000,36.8079,37.3768,36.7572,37.0745,833584,0
+WPP.US,D,20121114,000000,37.1634,37.2775,36.618,36.7455,350894,0
+WPP.US,D,20121115,000000,36.7396,37.0011,36.6406,36.7746,123765,0
+WPP.US,D,20121116,000000,37.1037,37.1969,36.798,37.1385,172363,0
+WPP.US,D,20121119,000000,37.4357,37.5965,37.2775,37.5741,152264,0
+WPP.US,D,20121120,000000,37.7597,37.7597,37.3427,37.5165,144753,0
+WPP.US,D,20121121,000000,37.8813,38.2069,37.8172,38.1029,211128,0
+WPP.US,D,20121123,000000,39.1503,39.406,39.122,39.3719,84246.6,0
+WPP.US,D,20121126,000000,39.1978,39.3211,39.0871,39.2544,75506.6,0
+WPP.US,D,20121127,000000,39.2137,39.3768,39.1046,39.1171,115051,0
+WPP.US,D,20121128,000000,38.7157,39.386,38.6941,39.3211,99968.6,0
+WPP.US,D,20121129,000000,39.6651,39.8857,39.5741,39.7941,137241,0
+WPP.US,D,20121130,000000,39.7308,39.9215,39.6383,39.8173,159188,0
+WPP.US,D,20121203,000000,39.979,40.0372,39.7416,39.7816,103380,0
+WPP.US,D,20121204,000000,39.9565,40.0671,39.7998,39.8865,174168,0
+WPP.US,D,20121205,000000,40.188,40.4777,40.0488,40.1821,121394,0
+WPP.US,D,20121206,000000,40.7968,40.7968,40.3571,40.4902,163695,0
+WPP.US,D,20121207,000000,40.3962,40.4669,40.148,40.3394,46261.5,0
+WPP.US,D,20121210,000000,40.0488,40.1656,39.9456,40.1372,93769.6,0
+WPP.US,D,20121211,000000,40.5294,40.7268,40.5261,40.6993,361156,0
+WPP.US,D,20121212,000000,40.457,40.7226,40.2288,40.4161,116040,0
+WPP.US,D,20121213,000000,40.4302,40.6477,40.3337,40.4427,108305,0
+WPP.US,D,20121214,000000,40.7392,40.9598,40.7043,40.7625,144451,0
+WPP.US,D,20121217,000000,40.8033,40.8784,40.7109,40.8784,47109.3,0
+WPP.US,D,20121218,000000,41.2148,41.8002,41.1864,41.707,92932.6,0
+WPP.US,D,20121219,000000,41.8002,41.8401,41.5286,41.6085,264770,0
+WPP.US,D,20121220,000000,41.8401,42.1582,41.7402,42.0766,85772.9,0
+WPP.US,D,20121221,000000,41.6953,41.9924,41.5444,41.6369,138316,0
+WPP.US,D,20121224,000000,41.7526,41.8634,41.7018,41.8517,58998.1,0
+WPP.US,D,20121226,000000,41.8759,41.9675,41.3547,41.452,51935.7,0
+WPP.US,D,20121227,000000,41.9924,42.0142,41.4229,41.6719,99708,0
+WPP.US,D,20121228,000000,41.6195,41.7461,41.3287,41.3547,59392,0
+WPP.US,D,20121231,000000,41.7402,42.2874,41.6659,42.2514,82530.6,0
+WPP.US,D,20130102,000000,43.3125,43.7078,43.1675,43.7012,181355,0
+WPP.US,D,20130103,000000,42.9052,43.1266,42.7204,42.8193,133229,0
+WPP.US,D,20130104,000000,42.6354,43.2148,42.6002,43.105,64746.7,0
+WPP.US,D,20130107,000000,42.8135,42.9768,42.7045,42.9709,39778,0
+WPP.US,D,20130108,000000,42.6753,42.7094,42.1248,42.3197,233902,0
+WPP.US,D,20130109,000000,42.1248,42.234,42.0191,42.1982,168888,0
+WPP.US,D,20130110,000000,42.8193,43.2148,42.8135,43.1675,72020.4,0
+WPP.US,D,20130111,000000,43.7012,43.991,43.5039,43.9269,90735,0
+WPP.US,D,20130114,000000,43.5963,44.2283,43.5271,44.21,191442,0
+WPP.US,D,20130115,000000,44.4132,44.8305,44.3724,44.7322,140623,0
+WPP.US,D,20130116,000000,44.3207,44.3383,44.1168,44.135,71110.2,0
+WPP.US,D,20130117,000000,44.3615,44.7146,44.3325,44.5706,71552.1,0
+WPP.US,D,20130118,000000,44.7322,44.8894,44.6421,44.8088,83341.2,0
+WPP.US,D,20130122,000000,44.4815,44.5648,44.3325,44.5356,53873.9,0
+WPP.US,D,20130123,000000,44.1126,44.135,43.921,44.1076,62112,0
+WPP.US,D,20130124,000000,44.3966,44.7612,44.3966,44.5923,50229.2,0
+WPP.US,D,20130125,000000,44.7846,44.9702,44.6347,44.9178,76598.2,0
+WPP.US,D,20130128,000000,44.4357,44.4357,44.0892,44.3548,105176,0
+WPP.US,D,20130129,000000,44.425,44.7671,44.4199,44.7255,50068.3,0
+WPP.US,D,20130130,000000,45.5606,45.718,45.2593,45.3692,143692,0
+WPP.US,D,20130131,000000,45.3808,45.7531,45.3533,45.4566,103156,0
+WPP.US,D,20130201,000000,46.2926,46.3143,45.6765,45.9712,75746.8,0
+WPP.US,D,20130204,000000,45.555,45.6656,45.2593,45.3184,52476.1,0
+WPP.US,D,20130205,000000,45.4908,45.6365,45.3059,45.4116,58529.7,0
+WPP.US,D,20130206,000000,45.6765,45.8338,45.6073,45.7929,56604.7,0
+WPP.US,D,20130207,000000,45.4275,45.7639,45.1602,45.7349,82442.9,0
+WPP.US,D,20130208,000000,46.3201,46.6799,46.2527,46.4875,187186,0
+WPP.US,D,20130211,000000,45.9679,46.008,45.718,45.9321,56039.1,0
+WPP.US,D,20130212,000000,45.4458,45.9961,45.3808,45.9254,74377.8,0
+WPP.US,D,20130213,000000,45.8846,46.2926,45.8846,46.1453,127056,0
+WPP.US,D,20130214,000000,45.7639,46.0945,45.6998,45.8746,81358.5,0
+WPP.US,D,20130215,000000,46.6689,47.2953,46.639,47.0271,87593.5,0
+WPP.US,D,20130219,000000,47.4042,47.6483,47.2086,47.346,70866.4,0
+WPP.US,D,20130220,000000,47.2712,47.3586,46.7614,46.7614,56182,0
+WPP.US,D,20130221,000000,45.6765,45.8089,45.4566,45.6938,106123,0
+WPP.US,D,20130222,000000,46.008,46.008,45.5799,46.002,66026.8,0
+WPP.US,D,20130225,000000,45.6007,45.9979,44.9702,45.016,140763,0
+WPP.US,D,20130226,000000,45.2134,45.3625,44.8021,45.1668,141515,0
+WPP.US,D,20130227,000000,44.9702,45.7805,44.8954,45.7238,120247,0
+WPP.US,D,20130228,000000,45.8988,46.6266,45.8913,46.2176,106341,0
+WPP.US,D,20130301,000000,45.9321,46.2742,45.718,46.1404,86887.4,0
+WPP.US,D,20130304,000000,46.9046,47.1453,46.7148,47.1104,120472,0
+WPP.US,D,20130305,000000,47.6141,47.7125,47.1745,47.2536,64745.5,0
+WPP.US,D,20130306,000000,47.2768,47.3735,46.7955,47.0271,87364.1,0
+WPP.US,D,20130307,000000,47.2536,47.4918,47.2121,47.3979,89032.1,0
+WPP.US,D,20130308,000000,47.1154,47.1487,46.8132,47.0905,58682.2,0
+WPP.US,D,20130311,000000,46.4075,46.6333,46.2628,46.6216,93140.3,0
+WPP.US,D,20130312,000000,47.1038,47.2652,46.9871,47.0629,74816.1,0
+WPP.US,D,20130313,000000,46.9871,47.132,46.8064,47.0629,32608.7,0
+WPP.US,D,20130314,000000,46.8297,47.3535,46.7614,47.2953,47648.5,0
+WPP.US,D,20130315,000000,47.4567,47.5017,47.1104,47.1247,112897,0
+WPP.US,D,20130318,000000,46.9822,47.4162,46.9746,47.0563,60700.9,0
+WPP.US,D,20130319,000000,47.2835,47.4436,46.9871,47.1453,126300,0
+WPP.US,D,20130320,000000,47.561,47.6425,46.9988,47.0905,40527.3,0
+WPP.US,D,20130321,000000,46.6574,46.9871,46.6099,46.7025,49990.3,0
+WPP.US,D,20130322,000000,46.7423,47.1453,46.6507,46.923,74025.9,0
+WPP.US,D,20130325,000000,46.918,46.918,45.9961,46.251,52502.5,0
+WPP.US,D,20130326,000000,46.0187,46.1053,45.8338,46.1053,87701.6,0
+WPP.US,D,20130327,000000,45.2484,45.8089,44.9744,45.7639,75050.3,0
+WPP.US,D,20130328,000000,45.9961,46.4942,45.9553,46.436,116074,0
+WPP.US,D,20130401,000000,46.2176,46.3901,46.1353,46.1986,41733,0
+WPP.US,D,20130402,000000,46.8297,47.0388,46.5749,46.5933,185704,0
+WPP.US,D,20130403,000000,47.2021,47.2536,46.5524,46.5524,80965.8,0
+WPP.US,D,20130404,000000,46.5641,46.6915,46.4143,46.6915,62072.3,0
+WPP.US,D,20130405,000000,45.3692,45.8622,45.3059,45.8622,55681.2,0
+WPP.US,D,20130408,000000,46.0777,46.1453,45.6247,46.0187,42274.6,0
+WPP.US,D,20130409,000000,46.0661,46.0945,45.5374,45.8805,27838.8,0
+WPP.US,D,20130410,000000,46.3143,46.7548,46.1703,46.5475,94643.9,0
+WPP.US,D,20130411,000000,47.4351,48.2903,47.4286,47.9081,199596,0
+WPP.US,D,20130412,000000,48.0289,48.1454,47.5134,48.0479,86734.8,0
+WPP.US,D,20130415,000000,46.042,46.1303,45.5681,45.7123,98145.6,0
+WPP.US,D,20130416,000000,46.4875,46.9405,46.3651,46.8698,64813.9,0
+WPP.US,D,20130417,000000,46.0595,46.082,45.1727,45.5374,73563.6,0
+WPP.US,D,20130418,000000,45.6132,45.718,45.2884,45.3533,68678.4,0
+WPP.US,D,20130419,000000,45.868,46.3494,45.868,46.1594,64170.3,0
+WPP.US,D,20130422,000000,46.0945,46.1453,45.4332,45.962,36775.8,0
+WPP.US,D,20130423,000000,46.883,47.6824,46.883,47.3003,102036,0
+WPP.US,D,20130424,000000,46.9646,47.2428,46.8423,47.0388,29225.8,0
+WPP.US,D,20130425,000000,48.0479,48.2262,47.585,47.6532,78427.1,0
+WPP.US,D,20130426,000000,47.3394,47.7458,47.2712,47.7233,68447.8,0
+WPP.US,D,20130429,000000,47.2768,47.7125,47.132,47.6075,111089,0
+WPP.US,D,20130430,000000,47.6141,47.9432,47.0446,47.8391,159363,0
+WPP.US,D,20130501,000000,48.0597,48.2386,47.5951,47.7125,81874.9,0
+WPP.US,D,20130502,000000,48.1279,48.9499,47.8673,48.6451,94431.3,0
+WPP.US,D,20130503,000000,48.7881,48.9691,48.5693,48.825,54977.5,0
+WPP.US,D,20130506,000000,48.8133,48.9922,48.655,48.7784,32720.4,0
+WPP.US,D,20130507,000000,49.0782,49.2247,48.7442,49.2012,108240,0
+WPP.US,D,20130508,000000,50.2273,50.5736,49.3529,50.5297,171711,0
+WPP.US,D,20130509,000000,49.4203,49.8492,49.2754,49.8227,168841,0
+WPP.US,D,20130510,000000,49.8549,50.2206,49.7068,50.2206,56340.5,0
+WPP.US,D,20130513,000000,49.815,50.0882,49.7526,50.0823,56518.3,0
+WPP.US,D,20130514,000000,50.0591,50.7135,50.0591,50.6269,174322,0
+WPP.US,D,20130515,000000,50.5812,51.1233,50.5736,51.0508,52275.5,0
+WPP.US,D,20130516,000000,51.2823,51.3982,50.8127,50.8192,56194,0
+WPP.US,D,20130517,000000,50.8252,51.0842,50.7818,50.9916,27952.9,0
+WPP.US,D,20130520,000000,51.1484,51.4631,50.9858,51.3581,47607.7,0
+WPP.US,D,20130521,000000,51.055,51.5646,51.055,51.3447,25291.7,0
+WPP.US,D,20130522,000000,51.4721,51.6928,50.731,50.731,62154,0
+WPP.US,D,20130523,000000,50.4539,51.0383,50.1663,50.8593,52303.2,0
+WPP.US,D,20130524,000000,50.0175,50.5871,49.885,50.5871,55863.8,0
+WPP.US,D,20130528,000000,51.7636,51.9535,51.5322,51.6529,48327,0
+WPP.US,D,20130529,000000,50.6269,50.731,50.2439,50.5812,43786.5,0
+WPP.US,D,20130530,000000,50.7718,51.4372,50.7718,51.1825,46716.7,0
+WPP.US,D,20130531,000000,49.7118,49.9965,49.2546,49.3071,72099.7,0
+WPP.US,D,20130603,000000,49.4503,49.7526,49.2829,49.6692,56070.3,0
+WPP.US,D,20130604,000000,49.7002,49.9607,49.2704,49.4203,50059.9,0
+WPP.US,D,20130605,000000,49.8576,50.2771,49.7394,49.8241,76886.4,0
+WPP.US,D,20130606,000000,50.0234,50.5845,49.9408,50.5671,74834.1,0
+WPP.US,D,20130607,000000,50.423,51.1366,50.2055,51.0793,47357.9,0
+WPP.US,D,20130610,000000,51.2749,51.2749,50.7718,50.8492,29455.2,0
+WPP.US,D,20130611,000000,50.4012,50.9094,50.3546,50.5129,48370.3,0
+WPP.US,D,20130612,000000,51.8919,51.8992,50.92,50.9734,112978,0
+WPP.US,D,20130613,000000,51.0508,52.6062,50.8434,52.5489,158975,0
+WPP.US,D,20130614,000000,51.6803,52.0743,51.598,51.8511,37743.7,0
+WPP.US,D,20130617,000000,51.9819,52.294,51.7153,52.1183,90697.8,0
+WPP.US,D,20130618,000000,51.9112,52.5246,51.8169,52.4289,46702.2,0
+WPP.US,D,20130619,000000,52.3707,52.4831,51.4156,51.4647,35298.7,0
+WPP.US,D,20130620,000000,50.1649,50.6112,49.9225,50.1056,60010.4,0
+WPP.US,D,20130621,000000,50.5961,50.6012,49.2672,49.841,54676.1,0
+WPP.US,D,20130624,000000,48.2661,48.6251,47.9007,48.5602,96947.1,0
+WPP.US,D,20130625,000000,48.3303,49.1197,48.1704,49.0623,77398,0
+WPP.US,D,20130626,000000,48.6534,49.0032,48.531,48.9275,152152,0
+WPP.US,D,20130627,000000,50.0766,50.8434,49.9633,50.7619,84909.5,0
+WPP.US,D,20130628,000000,50.4188,50.691,50.1181,50.3637,40033.7,0
+WPP.US,D,20130701,000000,51.1434,51.8402,51.1434,51.4156,62067.5,0
+WPP.US,D,20130702,000000,51.1366,51.4156,50.6012,50.9443,28847.5,0
+WPP.US,D,20130703,000000,50.8261,51.2749,50.7952,51.125,37265.7,0
+WPP.US,D,20130705,000000,51.1366,51.6862,50.6594,51.2498,44418.2,0
+WPP.US,D,20130708,000000,51.9112,52.2308,51.875,51.9927,29266.6,0
+WPP.US,D,20130709,000000,51.8819,51.8819,50.7085,51.5496,63507.4,0
+WPP.US,D,20130710,000000,51.587,51.9343,51.3389,51.8285,32993,0
+WPP.US,D,20130711,000000,52.4948,52.9911,52.3416,52.8137,41901.1,0
+WPP.US,D,20130712,000000,53.375,53.7638,53.1851,53.4558,104632,0
+WPP.US,D,20130715,000000,53.7213,53.7213,53.4024,53.5557,33408.5,0
+WPP.US,D,20130716,000000,52.3823,52.6364,52.1234,52.6254,135770,0
+WPP.US,D,20130717,000000,52.6413,53.0834,52.081,52.5115,58693.1,0
+WPP.US,D,20130718,000000,53.8813,54.2569,53.8579,54.1812,89008.1,0
+WPP.US,D,20130719,000000,53.7929,53.987,53.6922,53.8579,47000.1,0
+WPP.US,D,20130722,000000,53.6505,53.6747,53.4616,53.5914,45998.5,0
+WPP.US,D,20130723,000000,53.633,53.6564,53.1494,53.3266,25361.4,0
+WPP.US,D,20130724,000000,53.5749,53.5749,53.1434,53.3965,25566.7,0
+WPP.US,D,20130725,000000,52.8078,53.644,52.6896,53.644,185239,0
+WPP.US,D,20130726,000000,53.1916,53.6041,52.8736,53.5749,60029.6,0
+WPP.US,D,20130729,000000,54.3101,54.4217,53.2434,53.4839,208827,0
+WPP.US,D,20130730,000000,53.1494,53.1494,52.5246,52.7946,80902.2,0
+WPP.US,D,20130731,000000,52.967,53.5208,52.7886,53.136,449769,0
+WPP.US,D,20130801,000000,53.8579,53.992,53.4183,53.8686,84461.6,0
+WPP.US,D,20130802,000000,53.7722,54.2168,53.5198,54.2168,63963.7,0
+WPP.US,D,20130805,000000,54.1693,54.1693,53.8445,54.1052,29581.3,0
+WPP.US,D,20130806,000000,54.1693,54.2283,53.7213,53.9327,49483.5,0
+WPP.US,D,20130807,000000,53.8039,53.9695,53.4791,53.6281,47779.4,0
+WPP.US,D,20130808,000000,54.3876,54.7431,54.246,54.4641,43009.5,0
+WPP.US,D,20130809,000000,54.535,54.8364,54.3634,54.3634,19851.7,0
+WPP.US,D,20130812,000000,53.823,53.9978,53.5515,53.8089,38733.2,0
+WPP.US,D,20130813,000000,53.9695,54.3,53.4983,54.1994,23305.5,0
+WPP.US,D,20130814,000000,54.4351,54.8364,54.271,54.3058,138570,0
+WPP.US,D,20130815,000000,53.8154,53.8813,53.2726,53.7089,143974,0
+WPP.US,D,20130816,000000,53.3333,53.8813,53.2374,53.7722,108832,0
+WPP.US,D,20130819,000000,53.9978,54.1518,53.7722,53.828,53053.7,0
+WPP.US,D,20130820,000000,53.5106,54.0411,53.2726,53.9819,61861,0
+WPP.US,D,20130821,000000,54.7822,55.4734,54.5874,54.943,64681.8,0
+WPP.US,D,20130822,000000,54.5525,55.8806,53.3791,54.7073,82839.2,0
+WPP.US,D,20130823,000000,55.9264,56.2935,55.55,56.0739,108975,0
+WPP.US,D,20130826,000000,55.7915,56.2637,55.7915,56.0048,34082.2,0
+WPP.US,D,20130827,000000,55.0604,55.2477,54.5399,54.5399,49594,0
+WPP.US,D,20130828,000000,54.3058,54.4,53.8154,54.0578,35883.5,0
+WPP.US,D,20130829,000000,56.0988,56.4168,55.8108,55.8263,138951,0
+WPP.US,D,20130830,000000,55.4317,55.4451,54.5291,54.7024,64402,0
+WPP.US,D,20130903,000000,56.4618,57.0857,55.8973,56.4909,67494.3,0
+WPP.US,D,20130904,000000,56.7783,57.3953,56.6592,57.2837,50154.8,0
+WPP.US,D,20130905,000000,57.2546,57.4429,56.7783,57.223,37889,0
+WPP.US,D,20130906,000000,57.2787,58.2214,57.1372,57.4495,54644.9,0
+WPP.US,D,20130909,000000,57.6252,58.0732,57.6252,57.9341,40527.3,0
+WPP.US,D,20130910,000000,59.1465,59.4247,58.741,59.2398,61357.8,0
+WPP.US,D,20130911,000000,59.4355,59.8127,59.0116,59.4663,45613,0
+WPP.US,D,20130912,000000,59.7627,60.6446,59.4962,59.9126,139977,0
+WPP.US,D,20130913,000000,60.2924,60.6479,60.0126,60.558,67871.4,0
+WPP.US,D,20130916,000000,60.8369,60.9485,60.424,60.5288,53871.5,0
+WPP.US,D,20130917,000000,60.7203,60.9553,60.6254,60.807,42574.8,0
+WPP.US,D,20130918,000000,61.1799,62.0669,60.4423,61.8779,43260.5,0
+WPP.US,D,20130919,000000,61.2483,61.2483,60.1974,60.6921,92087.2,0
+WPP.US,D,20130920,000000,61.0152,61.1501,60.4364,61.0467,47308.7,0
+WPP.US,D,20130923,000000,60.5889,60.5889,59.5255,60.1849,63507.4,0
+WPP.US,D,20130924,000000,61.0284,61.5364,60.6254,60.8661,61710.9,0
+WPP.US,D,20130925,000000,61.3832,61.733,60.6446,60.7203,62221.2,0
+WPP.US,D,20130926,000000,60.6987,60.8903,60.0201,60.8128,47641.3,0
+WPP.US,D,20130927,000000,60.8611,61.1259,60.5713,60.9177,63466.6,0
+WPP.US,D,20130930,000000,60.3289,60.807,60.0066,60.7146,128343,0
+WPP.US,D,20131001,000000,60.5889,60.618,60.3465,60.4498,44926.1,0
+WPP.US,D,20131002,000000,59.946,60.523,59.5721,60.4423,72056.5,0
+WPP.US,D,20131003,000000,60.1149,60.5713,59.6502,59.8585,46113.8,0
+WPP.US,D,20131004,000000,59.4163,59.8402,59.3106,59.5071,65444.4,0
+WPP.US,D,20131007,000000,59.2265,59.8127,59.2049,59.448,25943.8,0
+WPP.US,D,20131008,000000,58.9899,59.323,57.8891,58.3546,67529.1,0
+WPP.US,D,20131009,000000,57.8176,58.1806,57.3712,57.9075,60124.5,0
+WPP.US,D,20131010,000000,58.472,59.2931,58.4297,59.2573,77676.6,0
+WPP.US,D,20131011,000000,59.0675,59.2157,58.6511,59.2157,212180,0
+WPP.US,D,20131014,000000,59.0908,59.6063,58.9249,59.6063,114327,0
+WPP.US,D,20131015,000000,60.4014,60.8744,59.8052,60.6679,120883,0
+WPP.US,D,20131016,000000,60.7103,61.2916,60.523,61.1259,83390.4,0
+WPP.US,D,20131017,000000,61.6205,61.6871,61.0402,61.6405,62209.2,0
+WPP.US,D,20131018,000000,61.4307,62.0111,61.28,61.8304,29253.4,0
+WPP.US,D,20131021,000000,62.5841,62.8971,62.3349,62.7848,73790.5,0
+WPP.US,D,20131022,000000,62.7414,63.4017,62.6848,63.1935,56489.4,0
+WPP.US,D,20131023,000000,62.8413,63.2318,62.6722,63.1495,72014.4,0
+WPP.US,D,20131024,000000,63.6274,64.1078,63.2127,63.9863,70950.5,0
+WPP.US,D,20131025,000000,64.3444,64.794,63.883,64.794,61366.2,0
+WPP.US,D,20131028,000000,63.6157,64.2686,63.4017,64.1021,56489.4,0
+WPP.US,D,20131029,000000,63.4134,63.6349,63.0178,63.5025,70447.3,0
+WPP.US,D,20131030,000000,63.6349,63.7997,63.32,63.4344,51113.1,0
+WPP.US,D,20131031,000000,63.1703,63.5841,62.8479,63.3701,81314.1,0
+WPP.US,D,20131101,000000,63.1312,63.1886,62.6391,63.1435,37158.8,0
+WPP.US,D,20131104,000000,63.5841,63.9788,63.42,63.9155,62545.5,0
+WPP.US,D,20131105,000000,63.9479,64.3377,63.7814,64.2428,43377,0
+WPP.US,D,20131106,000000,65.2405,65.5652,65.2338,65.422,57166.7,0
+WPP.US,D,20131107,000000,65.6493,65.675,64.8125,64.8331,377455,0
+WPP.US,D,20131108,000000,64.5743,65.4994,64.5226,65.4926,112476,0
+WPP.US,D,20131111,000000,65.0979,65.1688,64.5743,64.8391,63550.6,0
+WPP.US,D,20131112,000000,63.8781,64.0305,63.1762,63.793,91629.6,0
+WPP.US,D,20131113,000000,62.1843,62.9738,62.0111,62.9738,138035,0
+WPP.US,D,20131114,000000,63.8522,64.4893,63.6789,64.3193,81036.7,0
+WPP.US,D,20131115,000000,65.188,65.188,64.8715,65.0856,39678.3,0
+WPP.US,D,20131118,000000,64.904,64.9947,64.441,64.5743,98169.6,0
+WPP.US,D,20131119,000000,63.6416,63.9681,63.4017,63.7731,82214.7,0
+WPP.US,D,20131120,000000,63.8389,64.0762,63.446,63.6649,59855.5,0
+WPP.US,D,20131121,000000,64.5475,65.1162,63.9997,65.0655,74314.1,0
+WPP.US,D,20131122,000000,66.1931,66.2862,65.8251,66.114,61198.1,0
+WPP.US,D,20131125,000000,65.7516,65.8301,64.8972,65.053,64561.8,0
+WPP.US,D,20131126,000000,65.3837,65.4353,64.8125,65.1046,73741.3,0
+WPP.US,D,20131127,000000,66.2389,66.2389,65.422,65.6875,57834.4,0
+WPP.US,D,20131129,000000,66.1547,66.1598,65.7658,65.8749,23014.9,0
+WPP.US,D,20131202,000000,65.5585,65.6101,65.0072,65.0856,29927.1,0
+WPP.US,D,20131203,000000,64.69,64.7282,64.1219,64.4019,37538.3,0
+WPP.US,D,20131204,000000,64.0372,64.9372,63.8964,64.794,58509.3,0
+WPP.US,D,20131205,000000,64.1446,64.152,63.4344,63.6274,64391.2,0
+WPP.US,D,20131206,000000,63.883,64.3902,63.7873,64.3902,64177.5,0
+WPP.US,D,20131209,000000,64.4094,64.735,64.0954,64.4094,48216.6,0
+WPP.US,D,20131210,000000,64.1597,64.4094,63.7814,64.4094,115698,0
+WPP.US,D,20131211,000000,64.605,64.6832,63.7225,63.8522,57834.4,0
+WPP.US,D,20131212,000000,63.2385,63.3011,62.2542,62.589,95836.3,0
+WPP.US,D,20131213,000000,62.8788,63.2003,62.6215,63.062,125213,0
+WPP.US,D,20131216,000000,63.6416,64.2428,63.6092,63.7814,84128.9,0
+WPP.US,D,20131217,000000,63.326,63.4075,62.9238,63.2886,75491,0
+WPP.US,D,20131218,000000,63.704,64.3444,63.1062,64.3444,63383.7,0
+WPP.US,D,20131219,000000,64.5975,65.8483,64.5534,65.422,102054,0
+WPP.US,D,20131220,000000,65.8749,66.3322,65.4743,65.4859,163220,0
+WPP.US,D,20131223,000000,66.273,66.576,65.9016,66.3645,73166.1,0
+WPP.US,D,20131224,000000,66.8284,67.0291,66.6644,67.015,38572.3,0
+WPP.US,D,20131226,000000,67.9102,68.0034,65.3187,67.6403,55531.1,0
+WPP.US,D,20131227,000000,67.9551,68.0833,67.6736,67.8953,58173.1,0
+WPP.US,D,20131230,000000,67.532,67.9417,67.2563,67.7876,62377.4,0
+WPP.US,D,20131231,000000,67.0825,68.6355,67.0825,68.3198,46739.5,0
+WPP.US,D,20140102,000000,67.6002,67.6002,66.9225,67.2438,60044,0
+WPP.US,D,20140103,000000,67.3922,67.7944,67.2505,67.5537,49551.9,0
+WPP.US,D,20140106,000000,67.3314,67.3922,66.3645,66.5503,39177.5,0
+WPP.US,D,20140107,000000,66.4521,66.8616,66.3521,66.7759,50709.6,0
+WPP.US,D,20140108,000000,65.9482,66.0873,65.6951,66.0873,58965.7,0
+WPP.US,D,20140109,000000,66.0473,66.1197,65.3894,65.9016,52638.2,0
+WPP.US,D,20140110,000000,66.8342,67.3046,66.6161,67.2563,62545.5,0
+WPP.US,D,20140113,000000,66.576,66.597,65.7908,65.8357,63912.1,0
+WPP.US,D,20140114,000000,66.5237,67.0889,66.293,66.9883,85745.3,0
+WPP.US,D,20140115,000000,67.4379,67.4863,67.1032,67.4039,72129.7,0
+WPP.US,D,20140116,000000,66.8208,66.8208,66.2529,66.6701,78011.6,0
+WPP.US,D,20140117,000000,66.293,66.4662,65.9415,66.114,105864,0
+WPP.US,D,20140121,000000,66.5186,66.5835,66.1073,66.5311,72129.7,0
+WPP.US,D,20140122,000000,66.2804,66.597,66.1598,66.576,53634.9,0
+WPP.US,D,20140123,000000,65.7717,65.7717,65.2203,65.6159,60361.1,0
+WPP.US,D,20140124,000000,64.5159,64.5534,63.4975,63.4975,89110.2,0
+WPP.US,D,20140127,000000,62.9863,63.2577,62.4658,62.7922,150645,0
+WPP.US,D,20140128,000000,63.4899,63.9997,63.42,63.9479,60694.9,0
+WPP.US,D,20140129,000000,62.9863,63.4584,62.8105,63.1062,101548,0
+WPP.US,D,20140130,000000,62.5465,62.8854,62.1351,62.8547,123741,0
+WPP.US,D,20140131,000000,61.4015,62.6264,61.2717,62.3725,89618.2,0
+WPP.US,D,20140203,000000,62.017,62.2726,60.782,60.8244,146070,0
+WPP.US,D,20140204,000000,61.6205,62.0928,61.464,61.8554,206627,0
+WPP.US,D,20140205,000000,62.1427,62.3725,61.5789,61.9936,84118.1,0
+WPP.US,D,20140206,000000,63.0495,63.32,62.9863,63.2819,57842.8,0
+WPP.US,D,20140207,000000,63.654,63.9788,63.326,63.9788,58168.3,0
+WPP.US,D,20140210,000000,63.5908,63.9281,63.4017,63.7873,41623.7,0
+WPP.US,D,20140211,000000,64.9564,65.52,64.8391,65.312,100886,0
+WPP.US,D,20140212,000000,65.9549,66.7491,65.9415,66.6161,107851,0
+WPP.US,D,20140213,000000,66.213,66.7683,66.1406,66.7491,65289.5,0
+WPP.US,D,20140214,000000,66.8418,67.3639,66.7159,67.129,51910.5,0
+WPP.US,D,20140218,000000,67.5537,67.8276,67.3514,67.5271,61287,0
+WPP.US,D,20140219,000000,67.0498,67.6543,66.8684,66.9075,47575.3,0
+WPP.US,D,20140220,000000,67.2248,67.5271,67.0557,67.4454,51105.9,0
+WPP.US,D,20140221,000000,66.9282,67.1631,66.3179,66.4179,77410,0
+WPP.US,D,20140224,000000,65.9148,67.1215,65.8624,66.8743,75434.5,0
+WPP.US,D,20140225,000000,66.7035,66.7759,65.9016,66.7409,179778,0
+WPP.US,D,20140226,000000,66.2389,66.3645,65.8101,66.054,183458,0
+WPP.US,D,20140227,000000,62.6165,64.0872,62.5774,64.0704,399647,0
+WPP.US,D,20140228,000000,64.5743,65.7009,64.4801,65.0714,679260,0
+WPP.US,D,20140303,000000,62.6332,62.9238,62.3467,62.4715,419123,0
+WPP.US,D,20140304,000000,63.9863,64.1845,63.7607,63.8781,83494.9,0
+WPP.US,D,20140305,000000,63.3461,63.704,63.0113,63.1435,87443.4,0
+WPP.US,D,20140306,000000,63.4275,63.4344,62.5698,62.6264,182042,0
+WPP.US,D,20140307,000000,63.0113,63.0113,62.5956,62.9929,157347,0
+WPP.US,D,20140310,000000,60.7561,60.8661,59.9884,60.4964,524819,0
+WPP.US,D,20140311,000000,60.6322,60.9719,60.1683,60.4498,194216,0
+WPP.US,D,20140312,000000,60.0201,61.0635,59.8268,60.8244,136803,0
+WPP.US,D,20140313,000000,61.0093,61.1859,59.448,59.6063,98330.6,0
+WPP.US,D,20140314,000000,59.4056,60.0001,59.4056,59.6269,105885,0
+WPP.US,D,20140317,000000,60.2508,60.8744,60.2332,60.4364,119218,0
+WPP.US,D,20140318,000000,60.2224,60.9127,60.2224,60.7886,73254.9,0
+WPP.US,D,20140319,000000,61.1501,61.2965,60.1724,60.3639,112474,0
+WPP.US,D,20140320,000000,59.7669,60.0126,59.668,59.7328,102461,0
+WPP.US,D,20140321,000000,59.8926,59.9959,59.1616,59.1798,171328,0
+WPP.US,D,20140324,000000,59.2981,59.358,58.5379,58.9483,187294,0
+WPP.US,D,20140325,000000,59.264,59.6269,59.0608,59.323,105824,0
+WPP.US,D,20140326,000000,59.4712,59.6395,58.8284,58.8584,96337.1,0
+WPP.US,D,20140327,000000,59.5796,60.2025,59.0908,59.6979,114669,0
+WPP.US,D,20140328,000000,59.887,60.2924,59.8268,59.8268,82302.4,0
+WPP.US,D,20140331,000000,60.4297,61.9161,60.4297,61.309,182011,0
+WPP.US,D,20140401,000000,61.6647,61.9329,61.3399,61.8046,122975,0
+WPP.US,D,20140402,000000,61.4015,62.0035,61.3275,61.9979,117428,0
+WPP.US,D,20140403,000000,62.6165,62.6848,61.7938,62.1351,111971,0
+WPP.US,D,20140404,000000,62.1543,62.4658,61.5065,61.6472,118675,0
+WPP.US,D,20140407,000000,61.7495,61.7555,60.7404,60.9361,119105,0
+WPP.US,D,20140408,000000,60.2149,60.9052,60.1724,60.7203,155023,0
+WPP.US,D,20140409,000000,62.3234,62.3916,61.7687,62.3916,82218.3,0
+WPP.US,D,20140410,000000,62.0793,62.1286,61.1501,61.2359,78572.4,0
+WPP.US,D,20140411,000000,60.5288,60.8969,60.2683,60.383,411221,0
+WPP.US,D,20140414,000000,60.3024,60.782,60.0908,60.5997,58139.4,0
+WPP.US,D,20140415,000000,60.8428,61.0027,60.2224,60.9127,77833.9,0
+WPP.US,D,20140416,000000,61.8304,62.6465,61.733,62.6465,124054,0
+WPP.US,D,20140417,000000,63.1818,63.4134,62.8039,63.276,71409.2,0
+WPP.US,D,20140421,000000,63.4075,63.5908,63.326,63.446,52323.6,0
+WPP.US,D,20140422,000000,63.9204,63.9788,63.1626,63.7607,86218.5,0
+WPP.US,D,20140423,000000,63.5083,63.654,63.3701,63.4275,160144,0
+WPP.US,D,20140424,000000,63.6789,63.7607,63.087,63.6157,186908,0
+WPP.US,D,20140425,000000,63.4717,63.4835,62.3841,63.0178,102919,0
+WPP.US,D,20140428,000000,62.1743,62.2111,61.5481,62.0553,194741,0
+WPP.US,D,20140429,000000,62.2967,62.3533,61.6779,62.0869,171256,0
+WPP.US,D,20140430,000000,63.4408,64.3636,63.2127,64.1919,383465,0
+WPP.US,D,20140501,000000,64.5975,64.8331,64.3585,64.4352,88193.9,0
+WPP.US,D,20140502,000000,64.3585,64.7282,64.2237,64.5743,142372,0
+WPP.US,D,20140505,000000,64.2096,64.7424,64.012,64.6249,38687.6,0
+WPP.US,D,20140506,000000,64.0638,64.1395,63.5467,63.8656,86638.8,0
+WPP.US,D,20140507,000000,64.1219,64.2046,63.729,64.0872,113083,0
+WPP.US,D,20140508,000000,64.0245,64.69,63.9604,64.0872,205844,0
+WPP.US,D,20140509,000000,63.9604,63.9788,63.3011,63.6473,847151,0
+WPP.US,D,20140512,000000,63.7107,63.883,63.4518,63.883,427714,0
+WPP.US,D,20140513,000000,63.3834,63.3834,63.0311,63.2444,114215,0
+WPP.US,D,20140514,000000,62.2111,62.3093,61.908,61.9161,105373,0
+WPP.US,D,20140515,000000,61.0967,61.1992,60.6254,61.1076,136313,0
+WPP.US,D,20140516,000000,60.807,61.0402,60.6322,61.0402,84569.7,0
+WPP.US,D,20140519,000000,60.9852,61.395,60.9177,61.359,78957.9,0
+WPP.US,D,20140520,000000,62.161,62.2593,61.7747,61.9979,96432,0
+WPP.US,D,20140521,000000,62.9795,63.3077,62.8479,63.2577,112652,0
+WPP.US,D,20140522,000000,63.1178,63.5284,63.0495,63.4767,64170.3,0
+WPP.US,D,20140523,000000,64.178,64.2819,63.6866,63.8581,152317,0
+WPP.US,D,20140527,000000,64.5975,64.5975,64.2237,64.2936,94499.7,0
+WPP.US,D,20140528,000000,63.9997,64.0172,63.729,63.8581,58981.3,0
+WPP.US,D,20140529,000000,64.152,64.5867,64.0571,64.5085,112861,0
+WPP.US,D,20140530,000000,64.1269,64.3518,63.9479,64.2161,53481.2,0
+WPP.US,D,20140602,000000,64.6766,64.7625,64.371,64.5668,45340.4,0
+WPP.US,D,20140603,000000,64.3377,64.4893,64.0305,64.2495,67947,0
+WPP.US,D,20140604,000000,64.1345,64.2495,63.9204,64.0813,56476.2,0
+WPP.US,D,20140605,000000,64.1078,64.6451,63.8256,64.5975,74173.6,0
+WPP.US,D,20140606,000000,65.1297,65.8891,65.0588,65.7266,82189.5,0
+WPP.US,D,20140609,000000,65.9415,66.2588,65.9415,65.9615,63260,0
+WPP.US,D,20140610,000000,66.208,66.5503,66.1547,66.3713,81870.1,0
+WPP.US,D,20140611,000000,66.5503,66.6892,66.114,66.3322,69833.6,0
+WPP.US,D,20140612,000000,66.7951,66.9282,66.2197,66.3246,83898.4,0
+WPP.US,D,20140613,000000,66.2804,66.5703,66.168,66.2264,61527.1,0
+WPP.US,D,20140616,000000,66.4445,66.7683,66.293,66.4971,89212.3,0
+WPP.US,D,20140617,000000,66.1796,66.3987,65.9891,66.3987,51981.3,0
+WPP.US,D,20140618,000000,64.8331,65.4162,64.4893,65.4162,152289,0
+WPP.US,D,20140619,000000,65.5893,65.9549,65.3969,65.5652,54467.1,0
+WPP.US,D,20140620,000000,65.7143,66.2862,65.7143,66.0739,83538.1,0
+WPP.US,D,20140623,000000,64.9947,65.1122,64.6116,65.1122,157634,0
+WPP.US,D,20140624,000000,64.3193,64.4668,64.1021,64.2428,172535,0
+WPP.US,D,20140625,000000,63.704,63.993,63.6274,63.8781,186194,0
+WPP.US,D,20140626,000000,64.4668,65.2086,64.2312,65.1764,81261.2,0
+WPP.US,D,20140627,000000,65.356,65.6101,65.1629,65.6101,63698.3,0
+WPP.US,D,20140630,000000,65.7143,66.213,65.5378,66.0349,78425.9,0
+WPP.US,D,20140701,000000,65.76,66.0873,65.6552,65.785,101307,0
+WPP.US,D,20140702,000000,66.0939,66.0939,65.6233,65.745,72464.8,0
+WPP.US,D,20140703,000000,66.4971,66.6485,66.1931,66.6302,69825.2,0
+WPP.US,D,20140707,000000,65.7717,66.0739,65.6035,66.0349,79847.8,0
+WPP.US,D,20140708,000000,64.8575,64.8916,64.3585,64.5809,60339.5,0
+WPP.US,D,20140709,000000,63.9604,64.396,63.7814,64.287,76409.7,0
+WPP.US,D,20140710,000000,63.3518,64.2046,63.1553,63.5908,86134.4,0
+WPP.US,D,20140711,000000,63.0995,63.2626,62.8105,62.918,79544,0
+WPP.US,D,20140714,000000,63.3643,63.4835,63.1062,63.2253,64938.8,0
+WPP.US,D,20140715,000000,63.3892,63.5657,63.1762,63.4075,67987.9,0
+WPP.US,D,20140716,000000,64.4352,64.6249,64.3193,64.3786,61085.2,0
+WPP.US,D,20140717,000000,64.1219,64.1345,63.1935,63.276,52053.4,0
+WPP.US,D,20140718,000000,63.0812,63.704,63.0045,63.654,61032.4,0
+WPP.US,D,20140721,000000,63.4717,63.6092,63.2253,63.56,73690.9,0
+WPP.US,D,20140722,000000,63.7731,64.2161,63.7656,64.1219,59520.5,0
+WPP.US,D,20140723,000000,64.5475,64.5475,64.0172,64.0762,37953.8,0
+WPP.US,D,20140724,000000,63.7814,63.8581,63.5284,63.7731,49697.2,0
+WPP.US,D,20140725,000000,63.4767,63.5467,62.918,63.2886,72009.6,0
+WPP.US,D,20140728,000000,62.8854,62.8854,62.3467,62.5215,100973,0
+WPP.US,D,20140729,000000,62.4291,62.4407,61.8554,61.9479,68374.6,0
+WPP.US,D,20140730,000000,60.961,61.8779,60.8744,61.8354,78298.6,0
+WPP.US,D,20140731,000000,60.5347,60.6854,60.274,60.274,70081,0
+WPP.US,D,20140801,000000,59.6119,60.4787,59.6119,60.2417,86052.7,0
+WPP.US,D,20140804,000000,60.3939,60.523,60.0785,60.4364,68817.7,0
+WPP.US,D,20140805,000000,60.1467,60.2133,59.7535,59.8153,98457.9,0
+WPP.US,D,20140806,000000,59.7944,60.4847,59.7944,60.1882,71405.6,0
+WPP.US,D,20140807,000000,60.383,60.4072,59.8195,59.8686,66207,0
+WPP.US,D,20140808,000000,60.9418,61.1576,60.593,61.1501,139789,0
+WPP.US,D,20140811,000000,61.5298,62.1909,61.523,61.9161,93070.7,0
+WPP.US,D,20140812,000000,61.8112,61.9329,61.6289,61.7262,102112,0
+WPP.US,D,20140813,000000,61.6779,61.6838,61.2916,61.4857,82900.4,0
+WPP.US,D,20140814,000000,61.7064,61.7938,61.5298,61.7938,39637.5,0
+WPP.US,D,20140815,000000,62.0669,62.1427,61.1501,61.633,62074.7,0
+WPP.US,D,20140818,000000,62.1992,62.421,62.1909,62.4041,46698.6,0
+WPP.US,D,20140819,000000,62.3093,62.435,62.0669,62.0669,111300,0
+WPP.US,D,20140820,000000,61.9736,62.1669,61.7622,61.962,44266.9,0
+WPP.US,D,20140821,000000,62.0869,62.1485,61.6497,61.8237,78261.4,0
+WPP.US,D,20140822,000000,61.862,61.862,61.5114,61.6472,133520,0
+WPP.US,D,20140825,000000,62.2111,62.6722,62.0726,62.5283,75118.7,0
+WPP.US,D,20140826,000000,62.9546,62.9546,62.1485,62.1669,144868,0
+WPP.US,D,20140827,000000,62.9863,63.3326,62.918,63.2819,73662,0
+WPP.US,D,20140828,000000,63.0936,63.6416,63.0005,63.4975,75931.7,0
+WPP.US,D,20140829,000000,63.3518,63.555,63.2318,63.5284,65688.2,0
+WPP.US,D,20140902,000000,63.6157,63.9155,63.4717,63.9089,566395,0
+WPP.US,D,20140903,000000,64.2428,64.3269,63.883,64.0638,68194.4,0
+WPP.US,D,20140904,000000,64.4019,64.5975,63.9479,64.0372,584709,0
+WPP.US,D,20140905,000000,63.9604,64.2096,63.7814,64.0954,69260.8,0
+WPP.US,D,20140908,000000,62.6656,63.251,62.6656,63.0495,88755.9,0
+WPP.US,D,20140909,000000,62.8547,63.1128,62.6722,62.9738,59031.7,0
+WPP.US,D,20140910,000000,62.3149,62.9345,62.1485,62.8738,141041,0
+WPP.US,D,20140911,000000,62.5841,62.5841,62.1909,62.4916,71536.5,0
+WPP.US,D,20140912,000000,62.7213,62.7647,62.4658,62.7213,82877.6,0
+WPP.US,D,20140915,000000,62.421,62.4542,61.9287,62.0928,79105.6,0
+WPP.US,D,20140916,000000,62.1053,62.689,61.9736,62.689,112790,0
+WPP.US,D,20140917,000000,62.2726,62.4291,61.9871,62.0928,62459,0
+WPP.US,D,20140918,000000,63.3392,63.7416,63.2886,63.6042,92206.1,0
+WPP.US,D,20140919,000000,63.8455,63.8581,63.5715,63.7174,177616,0
+WPP.US,D,20140922,000000,63.6416,63.6416,63.3643,63.446,82540.2,0
+WPP.US,D,20140923,000000,62.6581,62.8105,62.4041,62.4407,67317.8,0
+WPP.US,D,20140924,000000,62.0726,62.7096,61.962,62.6024,48354.7,0
+WPP.US,D,20140925,000000,62.2908,62.2908,61.7262,61.862,83383.2,0
+WPP.US,D,20140926,000000,61.7387,61.7812,61.3399,61.6779,65189.8,0
+WPP.US,D,20140929,000000,61.2965,62.2908,61.2965,62.1669,123749,0
+WPP.US,D,20140930,000000,61.4806,62.2217,60.6538,60.8494,412338,0
+WPP.US,D,20141001,000000,59.9518,59.9817,59.1574,59.2672,463062,0
+WPP.US,D,20141002,000000,58.8751,58.97,57.6319,58.1889,210519,0
+WPP.US,D,20141003,000000,58.3104,58.7819,57.9947,58.4663,129989,0
+WPP.US,D,20141006,000000,58.4621,58.8093,58.4221,58.5654,1064527,0
+WPP.US,D,20141007,000000,58.2555,58.2555,57.2879,57.2928,421221,0
+WPP.US,D,20141008,000000,57.2021,58.322,57.0182,58.2748,108656,0
+WPP.US,D,20141009,000000,58.1565,58.3655,56.9039,56.9149,139304,0
+WPP.US,D,20141010,000000,57.0122,57.1663,56.0888,56.0888,91760.5,0
+WPP.US,D,20141013,000000,56.2047,56.4909,55.2936,55.2936,98537.1,0
+WPP.US,D,20141014,000000,55.2986,55.8323,55.1095,55.2618,101659,0
+WPP.US,D,20141015,000000,55.0604,55.3161,53.9529,55.0546,126858,0
+WPP.US,D,20141016,000000,54.1726,55.8515,54.0445,55.6108,161336,0
+WPP.US,D,20141017,000000,55.8113,56.242,55.5276,56.1322,132374,0
+WPP.US,D,20141020,000000,55.8549,56.0155,55.5743,55.9731,88263.6,0
+WPP.US,D,20141021,000000,57.1722,58.0049,57.1722,57.9808,114418,0
+WPP.US,D,20141022,000000,58.1323,58.6401,57.8641,57.9924,186788,0
+WPP.US,D,20141023,000000,57.9606,58.4819,57.8342,58.0598,85509.9,0
+WPP.US,D,20141024,000000,57.8274,58.2614,57.606,58.2439,79787.7,0
+WPP.US,D,20141027,000000,57.9606,58.557,57.8209,58.3786,76514.1,0
+WPP.US,D,20141028,000000,58.8002,59.0465,58.6668,59.0274,63886.9,0
+WPP.US,D,20141029,000000,59.3139,60.0299,59.0692,59.2648,105238,0
+WPP.US,D,20141030,000000,59.0574,59.4413,58.8801,59.3023,110005,0
+WPP.US,D,20141031,000000,59.5087,59.7736,59.3622,59.7294,373139,0
+WPP.US,D,20141103,000000,60.0674,60.4406,59.981,60.3541,290005,0
+WPP.US,D,20141104,000000,60.7103,60.7895,59.981,60.3605,389809,0
+WPP.US,D,20141105,000000,60.593,60.5997,59.9276,60.2075,160174,0
+WPP.US,D,20141106,000000,59.9402,60.1533,59.6562,59.8402,174584,0
+WPP.US,D,20141107,000000,60.2573,60.4098,59.8653,60.4098,544479,0
+WPP.US,D,20141110,000000,60.6437,61.0901,60.638,61.0093,296801,0
+WPP.US,D,20141111,000000,61.1642,61.633,61.1184,61.5298,157256,0
+WPP.US,D,20141112,000000,60.8079,61.0027,60.618,60.7412,211036,0
+WPP.US,D,20141113,000000,61.359,61.5756,61.1576,61.4082,484818,0
+WPP.US,D,20141114,000000,61.3623,61.4015,60.9418,61.2416,231223,0
+WPP.US,D,20141117,000000,60.8685,61.4375,60.8145,61.3758,108750,0
+WPP.US,D,20141118,000000,61.8354,61.9036,61.444,61.6838,80114.4,0
+WPP.US,D,20141119,000000,62.2967,62.5533,61.8354,62.4041,101265,0
+WPP.US,D,20141120,000000,62.5665,62.6024,62.1485,62.3608,102181,0
+WPP.US,D,20141121,000000,63.0745,63.1128,62.7096,62.8413,106501,0
+WPP.US,D,20141124,000000,63.1062,63.2952,62.9238,63.2952,102359,0
+WPP.US,D,20141125,000000,63.2194,63.8141,63.1495,63.7348,96529.2,0
+WPP.US,D,20141126,000000,63.7491,63.9788,63.5966,63.973,70700.7,0
+WPP.US,D,20141128,000000,64.0372,64.2046,63.8141,64.0172,65143,0
+WPP.US,D,20141201,000000,64.5159,64.5975,64.0704,64.1919,204979,0
+WPP.US,D,20141202,000000,64.7041,65.3452,64.6633,65.292,189225,0
+WPP.US,D,20141203,000000,65.3636,65.3636,64.8648,65.0398,132764,0
+WPP.US,D,20141204,000000,65.2986,65.5509,65.0398,65.3187,139002,0
+WPP.US,D,20141205,000000,65.4162,65.4611,65.0714,65.4353,105854,0
+WPP.US,D,20141208,000000,64.8575,64.9164,64.3328,64.5417,89692.6,0
+WPP.US,D,20141209,000000,63.0995,63.4767,62.8662,63.4767,155757,0
+WPP.US,D,20141210,000000,63.9347,64.0172,63.3461,63.3776,111415,0
+WPP.US,D,20141211,000000,63.2886,63.6416,63.0045,63.1435,84084.5,0
+WPP.US,D,20141212,000000,62.6964,62.9687,61.2609,61.2609,126873,0
+WPP.US,D,20141215,000000,62.2111,62.3234,60.7103,61.3158,106705,0
+WPP.US,D,20141216,000000,62.3983,63.4717,62.0994,62.4715,220714,0
+WPP.US,D,20141217,000000,62.0417,62.2667,61.1076,61.7555,184683,0
+WPP.US,D,20141218,000000,62.0111,63.0812,61.9329,63.0812,187204,0
+WPP.US,D,20141219,000000,63.4717,64.0704,63.2819,63.8656,185590,0
+WPP.US,D,20141222,000000,64.4484,64.5925,63.9281,64.3444,434948,0
+WPP.US,D,20141223,000000,64.2735,64.8715,64.172,64.6832,119295,0
+WPP.US,D,20141224,000000,64.6509,64.9681,64.4484,64.7474,49802.9,0
+WPP.US,D,20141226,000000,65.0329,65.2086,64.8772,65.093,51606.6,0
+WPP.US,D,20141229,000000,64.6633,65.0398,64.5026,64.8189,109128,0
+WPP.US,D,20141230,000000,64.371,64.3786,63.9204,64.1078,107151,0
+WPP.US,D,20141231,000000,64.2096,64.4019,63.6599,63.7174,89236.3,0
+WPP.US,D,20150102,000000,63.5467,63.6232,62.8547,63.0495,79092.4,0
+WPP.US,D,20150105,000000,62.5533,62.6098,61.5963,61.6779,93546.2,0
+WPP.US,D,20150106,000000,61.4082,61.7197,60.5005,60.7277,120788,0
+WPP.US,D,20150107,000000,61.335,61.6289,60.961,61.5481,110972,0
+WPP.US,D,20150108,000000,62.0493,63.0812,62.0493,62.8105,90611.3,0
+WPP.US,D,20150109,000000,63.5025,63.5025,62.7587,63.0178,120683,0
+WPP.US,D,20150112,000000,64.0495,64.1021,63.555,63.6973,130192,0
+WPP.US,D,20150113,000000,64.8772,65.3511,64.0429,64.4668,159003,0
+WPP.US,D,20150114,000000,63.9604,64.396,63.8072,64.3902,86894.6,0
+WPP.US,D,20150115,000000,63.6973,64.2936,63.5908,63.8781,112645,0
+WPP.US,D,20150116,000000,64.1219,64.6392,63.6724,64.416,103572,0
+WPP.US,D,20150120,000000,66.1263,66.4445,65.7399,66.3987,353651,0
+WPP.US,D,20150121,000000,65.6418,66.4304,65.4103,66.4179,190145,0
+WPP.US,D,20150122,000000,67.5537,68.5472,67.4454,68.2922,260398,0
+WPP.US,D,20150123,000000,67.6195,68.1316,67.4379,67.5862,320027,0
+WPP.US,D,20150126,000000,67.9018,68.3598,67.4589,68.1591,88626.2,0
+WPP.US,D,20150127,000000,67.7668,68.2382,67.3922,68.0093,85325,0
+WPP.US,D,20150128,000000,67.3514,67.6462,66.7035,66.7893,156471,0
+WPP.US,D,20150129,000000,66.9282,67.3639,66.6103,67.3588,105202,0
+WPP.US,D,20150130,000000,67.7485,68.3322,67.2972,67.4039,229042,0
+WPP.US,D,20150202,000000,67.2163,67.7011,66.656,67.5927,135782,0
+WPP.US,D,20150203,000000,67.9551,68.8901,67.815,68.8436,101942,0
+WPP.US,D,20150204,000000,68.3872,68.9918,68.1649,68.6214,104016,0
+WPP.US,D,20150205,000000,68.608,68.608,67.9368,68.5005,89493.3,0
+WPP.US,D,20150206,000000,67.4329,67.815,67.3246,67.5796,223384,0
+WPP.US,D,20150209,000000,66.3713,67.3246,66.3121,67.015,326259,0
+WPP.US,D,20150210,000000,68.2258,68.608,67.8701,68.4805,154700,0
+WPP.US,D,20150211,000000,67.8953,68.0367,67.4786,67.8701,87637.9,0
+WPP.US,D,20150212,000000,68.4406,69.1691,68.4197,69.1558,67554.4,0
+WPP.US,D,20150213,000000,68.0291,68.6145,67.9417,68.5405,136595,0
+WPP.US,D,20150217,000000,67.9294,68.3872,67.6736,68.373,106855,0
+WPP.US,D,20150218,000000,70.1117,70.3201,69.7861,70.0627,119328,0
+WPP.US,D,20150219,000000,70.7456,71.3343,70.7456,70.8663,130133,0
+WPP.US,D,20150220,000000,71.0429,71.9355,70.7946,71.6299,118674,0
+WPP.US,D,20150223,000000,72.2826,72.5009,71.9139,72.1819,184890,0
+WPP.US,D,20150224,000000,71.7723,72.6498,71.6873,72.5009,157365,0
+WPP.US,D,20150225,000000,72.2527,72.3884,71.7648,72.3028,354244,0
+WPP.US,D,20150226,000000,72.2386,72.7349,71.9713,72.3452,131902,0
+WPP.US,D,20150227,000000,72.4234,72.883,72.2677,72.3093,77197.4,0
+WPP.US,D,20150302,000000,72.0336,72.6792,71.9845,72.664,71397.2,0
+WPP.US,D,20150303,000000,72.1186,72.2036,71.3542,71.7723,173675,0
+WPP.US,D,20150304,000000,71.5023,71.8081,70.9795,71.7165,121397,0
+WPP.US,D,20150305,000000,71.7215,71.8497,71.5173,71.6157,144595,0
+WPP.US,D,20150306,000000,71.0711,71.659,70.5198,70.6815,96889.5,0
+WPP.US,D,20150309,000000,72.1819,72.48,71.7014,72.4518,145409,0
+WPP.US,D,20150310,000000,70.3275,70.4565,69.4863,69.6888,225959,0
+WPP.US,D,20150311,000000,69.8553,70.051,69.384,69.7163,152767,0
+WPP.US,D,20150312,000000,70.6107,70.922,70.4907,70.922,94923.7,0
+WPP.US,D,20150313,000000,70.4632,70.922,70.2301,70.8938,111914,0
+WPP.US,D,20150316,000000,70.5198,71.056,70.5198,71.007,154396,0
+WPP.US,D,20150317,000000,70.3542,70.6189,70.1477,70.4565,107831,0
+WPP.US,D,20150318,000000,71.0153,72.6559,70.9304,72.4234,128583,0
+WPP.US,D,20150319,000000,71.8655,71.992,71.007,71.1644,116164,0
+WPP.US,D,20150320,000000,72.1395,72.5718,71.8713,72.2328,271543,0
+WPP.US,D,20150323,000000,71.7789,72.0412,71.4542,71.8431,99664.7,0
+WPP.US,D,20150324,000000,71.9072,72.2036,71.5533,71.5815,86919.8,0
+WPP.US,D,20150325,000000,72.0054,72.1186,70.8588,70.8938,114534,0
+WPP.US,D,20150326,000000,69.8071,70.4706,69.5363,70.3275,119436,0
+WPP.US,D,20150327,000000,70.2793,70.6189,69.9594,70.5832,108323,0
+WPP.US,D,20150330,000000,70.3624,71.0219,70.3201,70.8663,115997,0
+WPP.US,D,20150331,000000,69.4813,70.051,69.3225,69.6271,232040,0
+WPP.US,D,20150401,000000,69.2932,69.529,68.6287,69.0443,147701,0
+WPP.US,D,20150402,000000,69.5789,70.265,69.4607,70.1117,117310,0
+WPP.US,D,20150406,000000,70.5548,71.1984,69.9877,70.6389,67316.6,0
+WPP.US,D,20150407,000000,70.8663,71.3119,70.4315,70.5058,88494.1,0
+WPP.US,D,20150408,000000,71.5459,71.624,70.9162,71.206,86595.5,0
+WPP.US,D,20150409,000000,71.7789,71.8713,71.3975,71.5023,79195.7,0
+WPP.US,D,20150410,000000,71.963,72.381,71.7648,72.0904,105546,0
+WPP.US,D,20150413,000000,71.8997,72.1337,71.4101,71.5815,100482,0
+WPP.US,D,20150414,000000,71.9488,72.1894,71.758,72.1253,64047.8,0
+WPP.US,D,20150415,000000,71.7723,72.1469,71.5459,71.9713,70597.4,0
+WPP.US,D,20150416,000000,71.6656,72.1253,71.5665,71.9779,92652.8,0
+WPP.US,D,20150417,000000,71.1843,71.1843,70.3067,70.6613,137079,0
+WPP.US,D,20150420,000000,70.3682,70.8021,70.196,70.4907,98525.1,0
+WPP.US,D,20150421,000000,72.1186,72.6999,71.992,72.5508,103167,0
+WPP.US,D,20150422,000000,73.2304,73.5834,72.8557,73.5034,187984,0
+WPP.US,D,20150423,000000,72.2527,72.8906,72.0837,72.7491,75157.1,0
+WPP.US,D,20150424,000000,72.9539,73.2521,72.8066,73.073,80095.2,0
+WPP.US,D,20150427,000000,73.5543,73.8932,73.282,73.2961,78911.1,0
+WPP.US,D,20150428,000000,72.585,73.1671,72.3243,73.1671,87903.3,0
+WPP.US,D,20150429,000000,73.0247,73.0464,72.2527,72.4234,112080,0
+WPP.US,D,20150430,000000,72.0762,72.1186,71.1843,71.2619,111590,0
+WPP.US,D,20150501,000000,71.0219,71.8146,70.9437,71.8146,85613.2,0
+WPP.US,D,20150504,000000,71.9488,72.3952,71.5949,71.8014,70908.4,0
+WPP.US,D,20150505,000000,71.6157,71.6732,70.3067,70.5474,115020,0
+WPP.US,D,20150506,000000,70.6897,70.6897,69.8628,70.3201,67161.7,0
+WPP.US,D,20150507,000000,70.2574,70.6189,70.1401,70.5123,127432,0
+WPP.US,D,20150508,000000,72.3393,73.0605,72.3393,72.9622,80055.5,0
+WPP.US,D,20150511,000000,72.983,73.6209,72.983,73.4144,119270,0
+WPP.US,D,20150512,000000,72.8066,72.9973,72.48,72.9398,141130,0
+WPP.US,D,20150513,000000,73.392,73.5619,72.9755,73.5543,83653.4,0
+WPP.US,D,20150514,000000,74.1805,74.9757,74.0331,74.9682,86595.5,0
+WPP.US,D,20150515,000000,74.8425,75.0606,74.5251,75.0457,100253,0
+WPP.US,D,20150518,000000,74.6153,75.0682,74.4087,75.0682,55080.8,0
+WPP.US,D,20150519,000000,74.8875,75.2264,74.7916,75.0457,54901.9,0
+WPP.US,D,20150520,000000,75.3471,75.4903,75.0307,75.3406,61596.8,0
+WPP.US,D,20150521,000000,75.1814,75.4145,75.0082,75.189,79895.8,0
+WPP.US,D,20150522,000000,74.6734,74.6734,73.9233,74.2388,108323,0
+WPP.US,D,20150526,000000,74.2105,74.2162,73.3037,73.4586,87408.5,0
+WPP.US,D,20150527,000000,73.9663,74.6584,73.9589,74.4971,89041.7,0
+WPP.US,D,20150528,000000,74.1655,74.3137,73.6876,74.0405,99458.2,0
+WPP.US,D,20150529,000000,73.4442,73.4442,71.9072,72.5718,150641,0
+WPP.US,D,20150601,000000,72.8181,72.834,71.9563,72.466,96320.3,0
+WPP.US,D,20150602,000000,72.6498,73.1671,72.4725,72.834,77473.6,0
+WPP.US,D,20150603,000000,72.968,73.5393,72.9622,73.2753,80638,0
+WPP.US,D,20150604,000000,72.0621,72.3093,71.624,71.758,102963,0
+WPP.US,D,20150605,000000,70.6965,70.9578,70.3682,70.9437,107302,0
+WPP.US,D,20150608,000000,70.8172,70.9728,70.5333,70.718,60236.2,0
+WPP.US,D,20150609,000000,70.654,70.7529,69.877,70.2509,80146.8,0
+WPP.US,D,20150610,000000,71.2476,72.1545,71.1277,71.8655,73411.1,0
+WPP.US,D,20150611,000000,71.6024,72.0412,71.5023,71.9845,72534.4,0
+WPP.US,D,20150612,000000,71.5023,71.9072,71.3409,71.6157,69873.3,0
+WPP.US,D,20150615,000000,71.037,71.3484,70.6672,71.3484,61844.2,0
+WPP.US,D,20150616,000000,71.1644,71.4617,71.0494,71.4542,89632.6,0
+WPP.US,D,20150617,000000,71.3409,71.5949,70.8021,71.5023,95737.9,0
+WPP.US,D,20150618,000000,71.8655,72.7998,71.8497,72.6074,114370,0
+WPP.US,D,20150619,000000,72.664,72.7125,72.2386,72.2386,62647.6,0
+WPP.US,D,20150622,000000,73.3845,73.4653,72.983,73.0322,79189.7,0
+WPP.US,D,20150623,000000,73.8123,73.8123,73.1811,73.282,76200.7,0
+WPP.US,D,20150624,000000,72.9463,73.0605,72.246,72.4367,79832.2,0
+WPP.US,D,20150625,000000,72.5225,72.8906,72.4234,72.784,74209.6,0
+WPP.US,D,20150626,000000,72.2185,72.5508,72.0195,72.3952,79189.7,0
+WPP.US,D,20150629,000000,71.1277,71.4542,69.7995,69.877,69714.7,0
+WPP.US,D,20150630,000000,70.5832,70.6815,69.6963,70.1667,171583,0
+WPP.US,D,20150701,000000,70.6672,71.1843,70.5832,71.0637,192115,0
+WPP.US,D,20150702,000000,70.4565,70.5757,70.051,70.2793,168502,0
+WPP.US,D,20150706,000000,68.8768,69.7029,68.8436,69.3973,108427,0
+WPP.US,D,20150707,000000,68.6612,69.1141,67.5537,68.9376,154046,0
+WPP.US,D,20150708,000000,68.0093,68.4197,67.5062,67.8701,125775,0
+WPP.US,D,20150709,000000,69.4531,69.5722,68.9977,69.0177,86579.9,0
+WPP.US,D,20150710,000000,71.5023,71.9845,71.3542,71.9355,310821,0
+WPP.US,D,20150713,000000,72.4019,72.7125,72.3168,72.5934,64411.7,0
+WPP.US,D,20150714,000000,73.1879,73.4368,72.7998,73.326,97570.4,0
+WPP.US,D,20150715,000000,73.7158,73.7533,73.0179,73.2521,82482.5,0
+WPP.US,D,20150716,000000,73.392,73.7908,73.282,73.7158,79032.4,0
+WPP.US,D,20150717,000000,73.5619,74.1205,73.5109,74.0845,59753.4,0
+WPP.US,D,20150720,000000,73.5034,73.8932,73.237,73.7083,92364.6,0
+WPP.US,D,20150721,000000,73.2304,73.2304,72.1469,72.664,103929,0
+WPP.US,D,20150722,000000,72.2603,72.8265,72.2185,72.8265,92364.6,0
+WPP.US,D,20150723,000000,72.2036,72.2185,71.4049,71.4967,119029,0
+WPP.US,D,20150724,000000,71.1277,71.2335,70.3542,70.4315,90918.7,0
+WPP.US,D,20150727,000000,69.3906,69.6347,69.0042,69.2033,110674,0
+WPP.US,D,20150728,000000,70.1117,70.5123,69.683,70.5058,72124.9,0
+WPP.US,D,20150729,000000,71.0294,71.6024,71.0294,71.4749,68270.1,0
+WPP.US,D,20150730,000000,71.4542,71.4542,70.7738,71.206,100073,0
+WPP.US,D,20150731,000000,71.7215,71.744,71.4666,71.6873,99111.1,0
+WPP.US,D,20150803,000000,71.6656,71.7014,70.9928,71.4049,76960.9,0
+WPP.US,D,20150804,000000,71.6024,71.793,71.3409,71.5733,103445,0
+WPP.US,D,20150805,000000,71.9355,72.0336,71.7014,71.758,58152.7,0
+WPP.US,D,20150806,000000,71.5533,71.6383,70.1609,70.335,134747,0
+WPP.US,D,20150807,000000,69.7238,69.7587,69.3356,69.7238,111961,0
+WPP.US,D,20150810,000000,69.3774,70.4706,69.3774,70.41,208178,0
+WPP.US,D,20150811,000000,69.5789,69.7995,69.2108,69.3707,110555,0
+WPP.US,D,20150812,000000,69.0925,69.6271,68.2867,69.529,124491,0
+WPP.US,D,20150813,000000,69.4173,69.8695,69.2033,69.7029,226812,0
+WPP.US,D,20150814,000000,69.3356,69.5647,68.9568,69.4531,103606,0
+WPP.US,D,20150817,000000,68.8227,69.5722,68.7428,69.5098,101036,0
+WPP.US,D,20150818,000000,69.738,69.8145,69.3973,69.6531,72445.6,0
+WPP.US,D,20150819,000000,68.608,68.8043,68.1117,68.6214,93487.4,0
+WPP.US,D,20150820,000000,67.9018,68.0708,67.2773,67.2773,82723.9,0
+WPP.US,D,20150821,000000,66.9225,67.1432,65.3762,65.3762,114849,0
+WPP.US,D,20150824,000000,63.4518,65.1046,62.5032,63.4717,229865,0
+WPP.US,D,20150825,000000,66.4445,66.7035,64.4941,64.4941,309216,0
+WPP.US,D,20150826,000000,64.416,64.7149,62.7164,64.3136,320621,0
+WPP.US,D,20150827,000000,64.4801,64.7216,63.8656,64.5334,248175,0
+WPP.US,D,20150828,000000,64.3786,64.9231,63.9604,64.904,110996,0
+WPP.US,D,20150831,000000,64.5534,64.7741,64.1654,64.2237,71800.7,0
+WPP.US,D,20150901,000000,62.4041,62.6264,61.633,61.962,158865,0
+WPP.US,D,20150902,000000,63.0812,63.4275,62.3841,63.4134,146496,0
+WPP.US,D,20150903,000000,63.5966,63.9479,63.4518,63.6789,134448,0
+WPP.US,D,20150904,000000,62.6024,62.8347,62.3467,62.5956,85938.7,0
+WPP.US,D,20150908,000000,65.0856,65.2538,64.7424,65.227,104087,0
+WPP.US,D,20150909,000000,66.3853,66.4836,64.8057,64.9372,104733,0
+WPP.US,D,20150910,000000,65.4103,66.1547,65.3187,65.7342,93767.2,0
+WPP.US,D,20150911,000000,64.9739,65.3511,64.6567,65.3377,93326.5,0
+WPP.US,D,20150914,000000,64.5334,64.5534,64.1145,64.5534,89470.5,0
+WPP.US,D,20150915,000000,64.2735,64.9815,64.1446,64.9564,170429,0
+WPP.US,D,20150916,000000,65.7658,66.1931,65.6359,66.1931,85616.8,0
+WPP.US,D,20150917,000000,65.8749,66.7809,65.6233,66.014,116080,0
+WPP.US,D,20150918,000000,65.1947,65.8301,64.9414,65.2737,121436,0
+WPP.US,D,20150921,000000,66.0066,66.2529,65.5509,65.785,81441.4,0
+WPP.US,D,20150922,000000,64.3902,64.4019,63.6416,64.0704,116295,0
+WPP.US,D,20150923,000000,64.3786,64.5277,63.7656,64.0704,96456,0
+WPP.US,D,20150924,000000,63.42,63.9155,63.0495,63.7348,86438.2,0
+WPP.US,D,20150925,000000,64.4352,64.904,64.0429,64.2735,84973.1,0
+WPP.US,D,20150928,000000,63.9281,63.9281,62.5806,62.7922,73741.3,0
+WPP.US,D,20150929,000000,62.6024,62.8413,62.3292,62.7281,94612.6,0
+WPP.US,D,20150930,000000,64.7673,64.909,64.1986,64.7625,130433,0
+WPP.US,D,20151001,000000,65.0655,65.1629,64.3328,64.949,103767,0
+WPP.US,D,20151002,000000,64.3518,66.1996,64.1219,66.1855,75500.6,0
+WPP.US,D,20151005,000000,66.208,67.3639,66.114,67.2505,87594.7,0
+WPP.US,D,20151006,000000,67.149,67.4929,66.8342,66.9075,288174,0
+WPP.US,D,20151007,000000,67.129,67.4662,66.9883,67.4662,200739,0
+WPP.US,D,20151008,000000,67.5062,68.7687,67.3314,68.697,68921,0
+WPP.US,D,20151009,000000,68.8227,68.911,68.3523,68.911,88777.5,0
+WPP.US,D,20151012,000000,68.4805,68.5688,68.0167,68.2716,116415,0
+WPP.US,D,20151013,000000,66.8616,67.3922,66.7759,67.0009,198198,0
+WPP.US,D,20151014,000000,67.5604,67.8342,67.3447,67.4589,129112,0
+WPP.US,D,20151015,000000,68.8835,69.2309,68.5262,69.2249,168184,0
+WPP.US,D,20151016,000000,69.3973,69.8071,69.3707,69.6755,165164,0
+WPP.US,D,20151019,000000,69.9188,70.2509,69.8346,70.0977,73336.6,0
+WPP.US,D,20151020,000000,70.9437,71.0935,70.0851,70.335,144344,0
+WPP.US,D,20151021,000000,69.8279,69.9319,69.2524,69.2524,80836.1,0
+WPP.US,D,20151022,000000,67.9551,69.3557,67.9417,69.3491,338588,0
+WPP.US,D,20151023,000000,71.425,71.8655,70.7031,71.758,167865,0
+WPP.US,D,20151026,000000,70.2301,70.3476,69.7861,70.1193,105772,0
+WPP.US,D,20151027,000000,69.9461,69.9529,69.5363,69.7787,165482,0
+WPP.US,D,20151028,000000,70.1327,70.6815,69.7995,70.3624,208838,0
+WPP.US,D,20151029,000000,70.3823,70.8239,70.0702,70.7822,111009,0
+WPP.US,D,20151030,000000,70.2991,71.0153,70.2916,70.5548,88299.6,0
+WPP.US,D,20151102,000000,71.744,72.1186,71.5733,71.8497,202299,0
+WPP.US,D,20151103,000000,71.8014,72.4884,71.7298,72.2603,131021,0
+WPP.US,D,20151104,000000,73.0538,73.0538,71.9355,71.9413,224090,0
+WPP.US,D,20151105,000000,71.7723,71.8081,71.1702,71.3409,94651.1,0
+WPP.US,D,20151106,000000,70.9437,71.2128,70.4749,70.9087,91951.5,0
+WPP.US,D,20151109,000000,70.9162,71.0935,70.6672,70.9162,114414,0
+WPP.US,D,20151110,000000,70.5333,70.7529,70.3542,70.6389,361138,0
+WPP.US,D,20151111,000000,71.8214,72.7065,71.758,72.4019,328579,0
+WPP.US,D,20151112,000000,72.4584,72.5366,71.5599,71.5882,85756.1,0
+WPP.US,D,20151113,000000,70.5689,70.8446,70.1609,70.4749,218845,0
+WPP.US,D,20151116,000000,70.3067,71.6515,70.265,71.6299,128956,0
+WPP.US,D,20151117,000000,72.1186,72.4942,71.8497,71.992,111327,0
+WPP.US,D,20151118,000000,71.8431,72.5366,71.758,72.3952,103705,0
+WPP.US,D,20151119,000000,72.7491,73.1879,72.664,73.0038,75117.5,0
+WPP.US,D,20151120,000000,73.1604,73.2579,72.4942,72.5999,86713.2,0
+WPP.US,D,20151123,000000,71.992,72.0694,71.3409,71.5459,200102,0
+WPP.US,D,20151124,000000,70.3758,71.1494,70.2434,71.007,137372,0
+WPP.US,D,20151125,000000,72.2826,72.9622,72.012,72.8066,206454,0
+WPP.US,D,20151127,000000,73.0538,73.1879,72.7274,72.8623,60350.3,0
+WPP.US,D,20151130,000000,72.6924,72.9973,72.2603,72.7065,110691,0
+WPP.US,D,20151201,000000,72.8066,73.312,72.5508,73.2087,93653.1,0
+WPP.US,D,20151202,000000,72.4159,72.7432,72.2111,72.3452,180358,0
+WPP.US,D,20151203,000000,72.6218,72.6218,71.0935,71.4101,87151.5,0
+WPP.US,D,20151204,000000,70.9795,72.1128,70.9653,71.9278,136101,0
+WPP.US,D,20151207,000000,72.7274,73.1246,72.5718,73.0678,223449,0
+WPP.US,D,20151208,000000,71.6798,71.9563,71.4101,71.6383,96501.6,0
+WPP.US,D,20151209,000000,71.4542,71.963,70.6189,71.4666,157698,0
+WPP.US,D,20151210,000000,71.9713,72.0987,71.5173,71.6157,131021,0
+WPP.US,D,20151211,000000,71.5533,71.6656,70.5832,70.6331,102590,0
+WPP.US,D,20151214,000000,70.9304,71.0994,69.8978,70.7306,111888,0
+WPP.US,D,20151215,000000,71.5459,71.8922,71.3409,71.4049,88142.3,0
+WPP.US,D,20151216,000000,72.1762,72.784,71.7165,72.6715,97032.4,0
+WPP.US,D,20151217,000000,72.1894,72.2677,71.5023,71.5023,122126,0
+WPP.US,D,20151218,000000,71.056,71.1843,70.3974,70.4415,168659,0
+WPP.US,D,20151221,000000,71.659,71.6732,70.6897,71.3269,122285,0
+WPP.US,D,20151222,000000,71.1984,71.758,70.718,71.7014,126846,0
+WPP.US,D,20151223,000000,71.9563,73.0247,71.9563,72.883,138962,0
+WPP.US,D,20151224,000000,72.6924,73.0963,72.3952,72.9264,63762,0
+WPP.US,D,20151228,000000,72.4518,72.4584,71.9845,72.3734,76742.3,0
+WPP.US,D,20151229,000000,72.7699,73.7467,72.7699,73.5984,82686.7,0
+WPP.US,D,20151230,000000,73.5469,73.6876,73.2087,73.2087,42573.6,0
+WPP.US,D,20151231,000000,72.7208,73.0464,72.1545,72.2386,44209.2,0
+WPP.US,D,20160104,000000,71.0429,71.056,69.9188,70.8871,85633.6,0
+WPP.US,D,20160105,000000,71.3975,71.525,70.8021,71.4049,85710.5,0
+WPP.US,D,20160106,000000,69.8145,70.3624,69.7861,70.1743,50252.1,0
+WPP.US,D,20160107,000000,67.8809,68.5612,67.5062,67.7619,110685,0
+WPP.US,D,20160108,000000,67.9966,68.0567,66.7951,66.8418,125913,0
+WPP.US,D,20160111,000000,66.7683,67.3314,66.4662,67.1032,160795,0
+WPP.US,D,20160112,000000,67.4863,67.9368,67.0691,67.7944,122661,0
+WPP.US,D,20160113,000000,67.7011,67.7345,65.7717,65.8357,169730,0
+WPP.US,D,20160114,000000,65.9415,66.7893,65.2086,66.5102,187976,0
+WPP.US,D,20160115,000000,64.416,64.8772,63.9029,64.4543,135405,0
+WPP.US,D,20160119,000000,64.5226,64.7673,63.993,64.4094,142774,0
+WPP.US,D,20160120,000000,63.2701,63.8305,62.1119,63.32,82581,0
+WPP.US,D,20160121,000000,63.0237,64.1845,62.4817,63.5966,203437,0
+WPP.US,D,20160122,000000,65.909,66.5186,65.7983,66.4062,184162,0
+WPP.US,D,20160125,000000,65.9615,66.114,65.2796,65.3969,141378,0
+WPP.US,D,20160126,000000,65.4353,66.4971,65.356,66.4836,81784.8,0
+WPP.US,D,20160127,000000,66.3395,66.8809,65.5268,65.8101,68750.4,0
+WPP.US,D,20160128,000000,66.9941,67.015,65.8433,66.477,103670,0
+WPP.US,D,20160129,000000,66.9683,68.5405,66.9008,68.5137,109488,0
+WPP.US,D,20160201,000000,67.8093,69.1967,67.4589,68.9776,149007,0
+WPP.US,D,20160202,000000,68.0508,68.0642,67.2923,67.4254,90721.8,0
+WPP.US,D,20160203,000000,68.5405,68.5472,67.149,68.3322,166914,0
+WPP.US,D,20160204,000000,67.3046,67.8617,67.0009,67.1631,137288,0
+WPP.US,D,20160205,000000,66.5503,66.6161,64.4218,64.5975,162509,0
+WPP.US,D,20160208,000000,61.3675,61.5948,60.2399,61.3741,303010,0
+WPP.US,D,20160209,000000,61.0284,63.6507,60.946,63.2003,174506,0
+WPP.US,D,20160210,000000,63.251,63.5657,62.9046,62.9238,133796,0
+WPP.US,D,20160211,000000,62.3633,63.0995,62.1184,62.588,83120.2,0
+WPP.US,D,20160212,000000,63.2194,63.9788,62.8605,63.883,133811,0
+WPP.US,D,20160216,000000,65.1238,65.2338,64.416,65.1297,75241.2,0
+WPP.US,D,20160217,000000,65.745,66.8084,65.6875,66.5378,119161,0
+WPP.US,D,20160218,000000,66.491,66.6103,66.1263,66.3463,104247,0
+WPP.US,D,20160219,000000,65.8251,66.4587,65.5268,66.3246,96177.4,0
+WPP.US,D,20160222,000000,66.0422,66.597,66.0422,66.3121,80909.4,0
+WPP.US,D,20160223,000000,66.2804,66.2862,65.4611,65.4611,167930,0
+WPP.US,D,20160224,000000,64.7282,65.3187,63.9997,65.2163,112171,0
+WPP.US,D,20160225,000000,65.7983,66.5378,65.4028,66.5045,74836.5,0
+WPP.US,D,20160226,000000,66.3179,66.5636,65.8749,65.9415,70850.8,0
+WPP.US,D,20160229,000000,66.3987,66.9941,66.213,66.273,64427.3,0
+WPP.US,D,20160301,000000,67.7077,68.5813,67.5113,68.5405,122289,0
+WPP.US,D,20160302,000000,67.8201,68.2382,67.5463,68.1783,107645,0
+WPP.US,D,20160303,000000,68.2867,68.9518,68.1848,68.9518,102657,0
+WPP.US,D,20160304,000000,68.2382,68.682,68.0767,68.6145,159772,0
+WPP.US,D,20160307,000000,69.3282,69.6888,68.8227,69.4257,102394,0
+WPP.US,D,20160308,000000,68.9518,69.752,68.6145,69.3415,169601,0
+WPP.US,D,20160309,000000,70.0851,70.196,69.7097,70.1259,130468,0
+WPP.US,D,20160310,000000,70.5123,71.0935,69.2309,69.9103,155914,0
+WPP.US,D,20160311,000000,70.6815,71.1135,70.5123,71.107,90749.4,0
+WPP.US,D,20160314,000000,70.9653,71.3044,70.7254,70.9304,123145,0
+WPP.US,D,20160315,000000,70.41,71.3409,70.265,71.3044,100673,0
+WPP.US,D,20160316,000000,70.3758,72.012,70.3624,71.758,143290,0
+WPP.US,D,20160317,000000,72.0694,72.8765,71.8014,72.7125,105457,0
+WPP.US,D,20160318,000000,72.3393,72.6424,72.2386,72.2894,93290.5,0
+WPP.US,D,20160321,000000,71.7215,72.0412,71.3909,71.8497,151243,0
+WPP.US,D,20160322,000000,71.0004,71.6732,70.9304,71.4391,133325,0
+WPP.US,D,20160323,000000,72.3884,72.4019,71.8081,71.8146,116144,0
+WPP.US,D,20160324,000000,71.1494,71.5949,71.0494,71.5533,98770.1,0
+WPP.US,D,20160328,000000,72.012,72.1545,71.708,71.8355,64583.4,0
+WPP.US,D,20160329,000000,72.3602,73.3195,72.1186,73.2888,152336,0
+WPP.US,D,20160330,000000,74.247,74.3788,73.7983,73.8416,77849.5,0
+WPP.US,D,20160331,000000,73.7316,73.9148,73.282,73.3037,94862.4,0
+WPP.US,D,20160401,000000,72.5366,73.282,72.4584,73.2087,74146,0
+WPP.US,D,20160404,000000,74.2904,74.4302,73.6567,74.1139,135766,0
+WPP.US,D,20160405,000000,73.4368,73.8566,73.1671,73.4442,152429,0
+WPP.US,D,20160406,000000,73.2888,73.9589,72.983,73.9374,78727.4,0
+WPP.US,D,20160407,000000,73.2961,73.3478,72.4159,72.6559,91919.1,0
+WPP.US,D,20160408,000000,72.8181,72.9904,72.664,72.9904,85436.7,0
+WPP.US,D,20160411,000000,73.5702,74.2029,73.3552,73.3552,62717.2,0
+WPP.US,D,20160412,000000,73.7675,74.1579,73.2521,73.9813,41530,0
+WPP.US,D,20160413,000000,74.4228,74.5918,74.2029,74.5636,57525.8,0
+WPP.US,D,20160414,000000,73.8273,74.0181,73.392,73.9148,97897,0
+WPP.US,D,20160415,000000,73.9297,74.3646,73.8782,74.1205,44413.4,0
+WPP.US,D,20160418,000000,74.0555,74.7766,74.0555,74.6227,62471,0
+WPP.US,D,20160419,000000,75.9201,76.0708,75.4221,75.8526,100829,0
+WPP.US,D,20160420,000000,75.5062,75.6635,74.8735,74.9532,70253.9,0
+WPP.US,D,20160421,000000,73.4442,73.7083,73.1171,73.5768,279745,0
+WPP.US,D,20160422,000000,73.0179,73.4952,72.883,73.3195,241234,0
+WPP.US,D,20160425,000000,72.983,73.3785,72.834,73.3478,85509.9,0
+WPP.US,D,20160426,000000,73.9448,74.2388,73.4809,73.6725,72048.1,0
+WPP.US,D,20160427,000000,73.7983,74.1805,73.3785,73.9898,80484.3,0
+WPP.US,D,20160428,000000,73.2888,74.7842,73.2888,74.1363,103511,0
+WPP.US,D,20160429,000000,73.5109,73.9073,73.1246,73.7675,105897,0
+WPP.US,D,20160502,000000,73.5393,74.512,73.5034,74.4302,112863,0
+WPP.US,D,20160503,000000,73.5109,73.5109,72.8131,73.0605,92812.5,0
+WPP.US,D,20160504,000000,72.4019,72.6924,72.1961,72.6074,130774,0
+WPP.US,D,20160505,000000,72.4234,72.5999,71.9355,72.2744,480991,0
+WPP.US,D,20160506,000000,72.3452,73.2888,72.2036,73.2087,117148,0
+WPP.US,D,20160509,000000,73.2087,73.59,73.0538,73.407,160866,0
+WPP.US,D,20160510,000000,73.237,73.7824,73.0963,73.6876,115042,0
+WPP.US,D,20160511,000000,72.9463,73.2087,72.664,72.7432,157440,0
+WPP.US,D,20160512,000000,73.5702,73.5768,72.4725,72.9398,85656.5,0
+WPP.US,D,20160513,000000,71.5733,72.1054,71.4882,71.9072,204829,0
+WPP.US,D,20160516,000000,71.6299,72.6424,71.624,72.4518,141044,0
+WPP.US,D,20160517,000000,72.5508,72.7491,71.793,72.0621,83062.5,0
+WPP.US,D,20160518,000000,72.246,72.7916,71.9488,72.4234,135153,0
+WPP.US,D,20160519,000000,72.1762,72.3527,71.5533,72.1894,111247,0
+WPP.US,D,20160520,000000,72.2677,72.6559,72.0336,72.2328,99465.4,0
+WPP.US,D,20160523,000000,72.2603,72.3734,71.8838,71.8922,63326.1,0
+WPP.US,D,20160524,000000,73.4736,74.3571,73.4736,74.2762,224689,0
+WPP.US,D,20160525,000000,74.3055,74.4302,73.2961,73.5543,105276,0
+WPP.US,D,20160526,000000,73.2753,73.5327,72.834,73.1879,117981,0
+WPP.US,D,20160527,000000,72.5225,73.1604,72.5076,72.8906,118488,0
+WPP.US,D,20160531,000000,73.5984,73.8715,72.58,72.9539,149513,0
+WPP.US,D,20160601,000000,72.1762,72.6715,72.1253,72.58,143777,0
+WPP.US,D,20160602,000000,72.5508,73.1454,72.48,73.1454,92906.2,0
+WPP.US,D,20160603,000000,72.1545,72.664,71.7215,72.4942,108952,0
+WPP.US,D,20160606,000000,72.1054,72.6498,72.1054,72.2677,74959,0
+WPP.US,D,20160607,000000,72.8706,73.5034,72.8414,73.2171,106160,0
+WPP.US,D,20160608,000000,73.1879,73.4586,73.0247,73.2521,74326.1,0
+WPP.US,D,20160609,000000,73.5393,73.7316,72.9264,73.1171,62391.8,0
+WPP.US,D,20160610,000000,71.4049,71.6107,70.0918,70.7105,159955,0
+WPP.US,D,20160613,000000,68.8768,69.6271,68.7961,68.9635,148838,0
+WPP.US,D,20160614,000000,67.8276,67.9417,67.0215,67.4929,142204,0
+WPP.US,D,20160615,000000,68.339,68.682,67.7011,67.9551,174728,0
+WPP.US,D,20160616,000000,67.4454,68.8285,66.94,68.6686,128470,0
+WPP.US,D,20160617,000000,68.8969,69.4465,68.5213,69.3225,167392,0
+WPP.US,D,20160620,000000,72.7065,72.7565,72.0054,72.0762,279619,0
+WPP.US,D,20160621,000000,72.9622,73.7749,72.7998,73.1171,125758,0
+WPP.US,D,20160622,000000,74.247,74.7983,73.695,73.7983,135757,0
+WPP.US,D,20160623,000000,75.5428,75.6411,74.5336,75.5212,173073,0
+WPP.US,D,20160624,000000,66.8616,68.5213,66.4445,66.5903,472106,0
+WPP.US,D,20160627,000000,63.3251,63.5432,62.1335,62.8895,266708,0
+WPP.US,D,20160628,000000,64.8524,65.745,64.6451,65.6035,176662,0
+WPP.US,D,20160629,000000,66.1722,67.3588,66.1073,66.8418,187553,0
+WPP.US,D,20160630,000000,66.2987,67.015,65.7983,66.9941,187195,0
+WPP.US,D,20160701,000000,69.1741,69.5363,69.0443,69.2864,201946,0
+WPP.US,D,20160705,000000,67.8093,68.1591,67.2098,67.4589,122429,0
+WPP.US,D,20160706,000000,66.6161,67.5271,66.1331,67.5113,252683,0
+WPP.US,D,20160707,000000,68.697,68.7019,67.3712,67.7944,96837.9,0
+WPP.US,D,20160708,000000,69.1141,69.1141,68.6355,68.7496,84611.7,0
+WPP.US,D,20160711,000000,69.2309,69.7029,69.066,69.5022,79785.3,0
+WPP.US,D,20160712,000000,70.6755,71.5108,70.5622,70.6107,290992,0
+WPP.US,D,20160713,000000,71.7215,71.8922,70.738,70.9795,311881,0
+WPP.US,D,20160714,000000,71.1494,71.1843,70.41,70.5123,124641,0
+WPP.US,D,20160715,000000,70.788,70.9087,70.0352,70.3476,137165,0
+WPP.US,D,20160718,000000,70.3134,70.9578,70.1259,70.1327,92596.3,0
+WPP.US,D,20160719,000000,70.0226,70.1117,69.1407,69.4315,282131,0
+WPP.US,D,20160720,000000,71.0711,71.9278,70.9728,71.5309,194000,0
+WPP.US,D,20160721,000000,71.5882,71.8497,70.9578,71.1702,143763,0
+WPP.US,D,20160722,000000,71.0994,71.1352,70.7254,71.007,83143,0
+WPP.US,D,20160725,000000,70.9012,71.3044,70.8588,71.156,83757.9,0
+WPP.US,D,20160726,000000,71.3409,71.4967,70.8794,71.3826,85763.3,0
+WPP.US,D,20160727,000000,71.5382,71.793,71.007,71.5023,89924.4,0
+WPP.US,D,20160728,000000,71.6515,72.012,71.3119,71.8497,169199,0
+WPP.US,D,20160729,000000,71.8497,72.5583,71.4882,71.828,132203,0
+WPP.US,D,20160801,000000,71.7789,71.998,71.4101,71.5815,102325,0
+WPP.US,D,20160802,000000,72.0336,72.1054,71.5882,71.9355,149300,0
+WPP.US,D,20160803,000000,71.5533,71.8355,71.4391,71.7165,97581.2,0
+WPP.US,D,20160804,000000,71.3409,71.6515,71.1769,71.6383,64414.1,0
+WPP.US,D,20160805,000000,72.0412,73.0464,71.9845,72.9114,96729.8,0
+WPP.US,D,20160808,000000,72.7998,72.8482,72.2603,72.48,59515.7,0
+WPP.US,D,20160809,000000,72.1186,73.0247,72.0336,72.7615,74333.3,0
+WPP.US,D,20160810,000000,73.7158,73.7675,73.4736,73.5109,104308,0
+WPP.US,D,20160811,000000,74.0181,74.1513,73.7675,73.8041,53139,0
+WPP.US,D,20160812,000000,73.6876,73.9589,73.3711,73.6366,114901,0
+WPP.US,D,20160815,000000,73.8191,73.8715,73.5034,73.7158,98294.5,0
+WPP.US,D,20160816,000000,73.5768,73.864,73.4294,73.6291,61933,0
+WPP.US,D,20160817,000000,73.5242,74.0614,73.1879,73.9233,53996.4,0
+WPP.US,D,20160818,000000,74.7842,74.8142,74.2313,74.5561,69725.6,0
+WPP.US,D,20160819,000000,73.6876,74.048,73.4368,73.9739,50067.1,0
+WPP.US,D,20160822,000000,72.968,73.5109,72.7765,73.4952,79248.5,0
+WPP.US,D,20160823,000000,73.9233,73.9448,73.6059,73.7158,61989.5,0
+WPP.US,D,20160824,000000,77.5255,77.7895,74.9682,75.0307,331440,0
+WPP.US,D,20160825,000000,75.6178,76.1315,75.3248,75.8219,195554,0
+WPP.US,D,20160826,000000,76.4031,76.7035,74.8575,75.1514,188274,0
+WPP.US,D,20160829,000000,74.7475,75.1732,74.6883,74.9607,111313,0
+WPP.US,D,20160830,000000,75.2196,75.4455,75,75.3547,168498,0
+WPP.US,D,20160831,000000,74.5636,74.651,73.4653,74.2688,221732,0
+WPP.US,D,20160901,000000,75.1972,75.3772,74.8208,75.2497,166874,0
+WPP.US,D,20160902,000000,75.2873,76.2289,75.2805,75.8892,99782.4,0
+WPP.US,D,20160906,000000,77.0734,77.3824,76.5229,77.1333,316092,0
+WPP.US,D,20160907,000000,77.5929,77.9094,76.9442,76.9601,294969,0
+WPP.US,D,20160908,000000,76.508,76.817,76.0548,76.1232,134485,0
+WPP.US,D,20160909,000000,75.9734,75.9809,74.5561,74.6067,118013,0
+WPP.US,D,20160912,000000,74.2029,75.5062,74.0845,75.4612,93325.3,0
+WPP.US,D,20160913,000000,74.8875,74.9091,74.0555,74.4228,90797.4,0
+WPP.US,D,20160914,000000,74.5336,74.7692,74.1955,74.3721,97907.8,0
+WPP.US,D,20160915,000000,74.8142,75.6411,74.6734,75.3547,139089,0
+WPP.US,D,20160916,000000,74.3862,74.4012,73.3195,73.6291,181422,0
+WPP.US,D,20160919,000000,75.0523,75.3547,74.5852,74.6819,111268,0
+WPP.US,D,20160920,000000,75.3547,75.5361,74.8799,74.8875,68009.5,0
+WPP.US,D,20160921,000000,75.2196,75.9201,74.9316,75.8219,142107,0
+WPP.US,D,20160922,000000,77.2166,77.5929,76.6127,76.7569,152279,0
+WPP.US,D,20160923,000000,75.7468,75.8219,75.4012,75.4145,64863.2,0
+WPP.US,D,20160926,000000,74.2162,74.2688,73.8041,73.8932,128182,0
+WPP.US,D,20160927,000000,73.5768,74.7027,73.5034,74.5852,96410.3,0
+WPP.US,D,20160928,000000,75.8526,76.2748,75.3406,76.184,144313,0
+WPP.US,D,20160929,000000,76.0482,76.199,74.9532,75.2196,82642.2,0
+WPP.US,D,20160930,000000,75.4221,75.6943,74.6434,75.4537,113555,0
+WPP.US,D,20161003,000000,75.4012,75.4903,74.9907,75.2939,64183.5,0
+WPP.US,D,20161004,000000,75.7993,76.2364,75.0915,75.3406,98083.2,0
+WPP.US,D,20161005,000000,74.2388,74.4971,74.2029,74.3195,71112.6,0
+WPP.US,D,20161006,000000,73.8416,74.2388,73.8332,74.0696,63689.9,0
+WPP.US,D,20161007,000000,73.1671,73.407,72.3734,72.9189,173378,0
+WPP.US,D,20161010,000000,72.9904,73.8123,72.9904,73.5393,59634.5,0
+WPP.US,D,20161011,000000,72.8623,72.8765,71.659,71.8655,120494,0
+WPP.US,D,20161012,000000,72.1186,72.4518,71.7789,72.3452,305151,0
+WPP.US,D,20161013,000000,71.0994,72.6498,71.037,72.3884,118900,0
+WPP.US,D,20161014,000000,72.1469,72.664,72.0762,72.1395,72314.7,0
+WPP.US,D,20161017,000000,71.2983,71.5815,71.1984,71.3119,74215.7,0
+WPP.US,D,20161018,000000,72.2386,72.2826,71.7789,71.8431,109268,0
+WPP.US,D,20161019,000000,72.381,72.5934,72.1128,72.2036,90894.7,0
+WPP.US,D,20161020,000000,70.1401,70.4174,69.2932,69.7995,162814,0
+WPP.US,D,20161021,000000,69.0042,69.5156,68.8436,69.4399,95381.2,0
+WPP.US,D,20161024,000000,68.1249,68.4805,67.8877,68.4463,175250,0
+WPP.US,D,20161025,000000,67.3847,67.5604,66.8284,67.3172,267219,0
+WPP.US,D,20161026,000000,67.129,67.3314,66.6826,66.7491,223774,0
+WPP.US,D,20161027,000000,67.4987,67.5862,67.0956,67.129,198508,0
+WPP.US,D,20161028,000000,67.4662,67.6261,67.015,67.1773,130317,0
+WPP.US,D,20161031,000000,70.051,70.6672,69.6687,70.2916,374639,0
+WPP.US,D,20161101,000000,70.2717,70.3067,69.3356,69.4465,217390,0
+WPP.US,D,20161102,000000,69.6963,69.8628,69.0793,69.1826,165534,0
+WPP.US,D,20161103,000000,69.315,69.315,68.4265,68.5405,120207,0
+WPP.US,D,20161104,000000,68.6355,69.0292,68.2867,68.2922,98484.3,0
+WPP.US,D,20161107,000000,69.4863,69.8145,69.3282,69.5239,151224,0
+WPP.US,D,20161108,000000,69.0992,69.7303,69.0585,69.5363,147703,0
+WPP.US,D,20161109,000000,67.7419,68.2867,67.4329,68.0291,165043,0
+WPP.US,D,20161110,000000,68.2189,68.2324,66.8342,67.2923,158235,0
+WPP.US,D,20161111,000000,66.9941,67.2505,66.5378,67.2314,172386,0
+WPP.US,D,20161114,000000,67.1215,67.4987,66.8342,67.3847,138981,0
+WPP.US,D,20161115,000000,66.7683,66.8551,65.9549,66.8483,472215,0
+WPP.US,D,20161116,000000,66.8616,67.8026,66.8616,67.7011,149794,0
+WPP.US,D,20161117,000000,67.781,68.2258,67.7535,68.0508,131143,0
+WPP.US,D,20161118,000000,68.4539,68.6479,67.721,67.8486,163779,0
+WPP.US,D,20161121,000000,68.8436,68.9635,68.3598,68.6762,122122,0
+WPP.US,D,20161122,000000,68.4406,68.8285,68.3264,68.7496,125890,0
+WPP.US,D,20161123,000000,68.1507,68.7629,68.1507,68.5005,163411,0
+WPP.US,D,20161125,000000,69.2374,69.6613,69.0925,69.5722,82331.2,0
+WPP.US,D,20161128,000000,68.9568,68.9568,68.3463,68.3664,133239,0
+WPP.US,D,20161129,000000,69.0518,69.6687,68.9036,69.2932,158410,0
+WPP.US,D,20161130,000000,68.9443,69.2033,68.5405,68.8494,205508,0
+WPP.US,D,20161201,000000,68.0367,68.0708,67.4786,67.6195,176558,0
+WPP.US,D,20161202,000000,67.9892,68.5879,67.9484,68.4265,171264,0
+WPP.US,D,20161205,000000,69.5363,69.7303,69.259,69.315,183862,0
+WPP.US,D,20161206,000000,69.6064,70.0002,68.2524,68.5472,335449,0
+WPP.US,D,20161207,000000,66.9532,67.9692,66.8483,67.7011,230837,0
+WPP.US,D,20161208,000000,70.1884,70.4706,69.738,69.9386,307135,0
+WPP.US,D,20161209,000000,71.5173,72.2262,71.4184,72.0837,297930,0
+WPP.US,D,20161212,000000,71.6939,72.1253,71.525,71.878,210019,0
+WPP.US,D,20161213,000000,72.4159,72.6359,71.9563,72.0487,394705,0
+WPP.US,D,20161214,000000,73.0247,73.4877,71.998,72.0487,185501,0
+WPP.US,D,20161215,000000,72.3168,72.4584,71.7723,71.9779,160059,0
+WPP.US,D,20161216,000000,71.5882,72.0279,71.5173,71.828,160619,0
+WPP.US,D,20161219,000000,71.4049,71.758,70.5832,71.3975,251319,0
+WPP.US,D,20161220,000000,71.2476,71.6873,71.1843,71.5309,118609,0
+WPP.US,D,20161221,000000,71.6656,72.1545,71.5023,71.5382,225130,0
+WPP.US,D,20161222,000000,71.878,71.9278,71.425,71.4749,147991,0
+WPP.US,D,20161223,000000,71.2476,71.4617,71.206,71.3826,59156.6,0
+WPP.US,D,20161227,000000,71.4049,71.7865,71.4049,71.4467,88358.4,0
+WPP.US,D,20161228,000000,71.758,71.9563,71.5173,71.5533,137772,0
+WPP.US,D,20161229,000000,71.4749,71.6299,71.2409,71.5108,162696,0
+WPP.US,D,20161230,000000,71.744,72.4518,71.5459,71.7215,124590,0
+WPP.US,D,20170103,000000,72.5076,72.6282,72.2328,72.5225,229626,0
+WPP.US,D,20170104,000000,72.331,72.6149,72.1186,72.5934,214117,0
+WPP.US,D,20170105,000000,73.2021,73.59,72.9189,73.4653,172141,0
+WPP.US,D,20170106,000000,72.983,73.5034,72.9114,73.1171,167130,0
+WPP.US,D,20170109,000000,73.5619,73.6652,73.326,73.3994,160220,0
+WPP.US,D,20170110,000000,73.7983,74.2239,73.6876,73.7824,171036,0
+WPP.US,D,20170111,000000,73.6876,74.4736,73.4952,74.2388,139373,0
+WPP.US,D,20170112,000000,74.2688,74.5918,73.8191,74.1513,147301,0
+WPP.US,D,20170113,000000,73.9813,74.5402,73.8715,74.2388,145556,0
+WPP.US,D,20170117,000000,74.3721,75,74.2162,74.7692,238121,0
+WPP.US,D,20170118,000000,74.0771,74.1579,73.6876,73.7675,148477,0
+WPP.US,D,20170119,000000,73.6059,73.9148,73.4368,73.6134,144600,0
+WPP.US,D,20170120,000000,73.5834,73.7749,73.451,73.6291,117830,0
+WPP.US,D,20170123,000000,74.4302,74.8575,74.4228,74.7766,240004,0
+WPP.US,D,20170124,000000,74.924,75.4012,74.8358,75.2722,126594,0
+WPP.US,D,20170125,000000,75.0682,75.8817,75.0082,75.8368,165672,0
+WPP.US,D,20170126,000000,75.1664,75.4455,75.0082,75.408,165949,0
+WPP.US,D,20170127,000000,76.1232,76.2898,75.8817,76.0633,209761,0
+WPP.US,D,20170130,000000,76.1015,76.1382,75.7694,76.0109,176121,0
+WPP.US,D,20170131,000000,75.6711,75.8076,75.0307,75.3328,162168,0
+WPP.US,D,20170201,000000,75.8076,75.8076,74.9682,75.3406,151306,0
+WPP.US,D,20170202,000000,75.2264,75.2722,74.5251,74.7326,140056,0
+WPP.US,D,20170203,000000,74.7552,74.9831,74.6153,74.8649,134096,0
+WPP.US,D,20170206,000000,73.9297,74.2388,73.8332,74.2162,182755,0
+WPP.US,D,20170207,000000,74.4012,74.5852,74.0696,74.3945,104599,0
+WPP.US,D,20170208,000000,75.4537,75.5428,74.9607,75.4978,194020,0
+WPP.US,D,20170209,000000,75.4012,75.5361,75.1514,75.2805,129800,0
+WPP.US,D,20170210,000000,75.4744,75.9576,75.4744,75.8817,116001,0
+WPP.US,D,20170213,000000,76.9834,77.1933,76.8235,77.0658,164065,0
+WPP.US,D,20170214,000000,76.4929,76.5461,75.995,76.2431,113850,0
+WPP.US,D,20170215,000000,75.3772,76.4173,75.3696,76.343,101761,0
+WPP.US,D,20170216,000000,76.3956,76.6127,76.2431,76.3956,84161.4,0
+WPP.US,D,20170217,000000,76.5605,76.6362,76.2898,76.5913,112367,0
+WPP.US,D,20170221,000000,75.6411,76.1907,75.611,76.1616,130755,0
+WPP.US,D,20170222,000000,75.8817,76.0548,75.7694,76.0025,87702.8,0
+WPP.US,D,20170223,000000,75.3171,76.2515,75.3171,76.1315,160129,0
+WPP.US,D,20170224,000000,75.6411,76.0341,75.5212,75.9426,153810,0
+WPP.US,D,20170227,000000,75.7769,76.3956,75.7694,76.2364,84742.6,0
+WPP.US,D,20170228,000000,76.5229,76.5987,76.0259,76.1082,179121,0
+WPP.US,D,20170301,000000,75.9501,76.5679,75.9342,76.3272,139010,0
+WPP.US,D,20170302,000000,76.0857,76.1157,75.5428,75.8076,151673,0
+WPP.US,D,20170303,000000,69.738,70.2793,69.2374,69.9319,423530,0
+WPP.US,D,20170306,000000,68.4197,68.6762,68.2258,68.3198,259386,0
+WPP.US,D,20170307,000000,68.8901,68.9518,67.9634,68.0767,239532,0
+WPP.US,D,20170308,000000,68.1591,68.2972,67.7744,68.0833,344744,0
+WPP.US,D,20170309,000000,68.0908,68.1783,67.8342,67.9834,141867,0
+WPP.US,D,20170310,000000,67.0291,67.3588,66.8809,67.2847,244498,0
+WPP.US,D,20170313,000000,67.7345,68.0508,67.5654,67.8953,251415,0
+WPP.US,D,20170314,000000,67.3847,67.4454,67.2163,67.3514,132050,0
+WPP.US,D,20170315,000000,67.5862,67.9767,67.1965,67.9294,355978,0
+WPP.US,D,20170316,000000,68.339,68.4463,68.0367,68.0508,286977,0
+WPP.US,D,20170317,000000,67.9226,67.9692,67.6061,67.6602,210159,0
+WPP.US,D,20170320,000000,67.6878,67.7876,67.2163,67.2923,227803,0
+WPP.US,D,20170321,000000,67.856,67.9417,67.264,67.3097,214949,0
+WPP.US,D,20170322,000000,66.4662,66.8551,66.293,66.736,144732,0
+WPP.US,D,20170323,000000,67.1099,67.8953,67.1099,67.4662,114116,0
+WPP.US,D,20170324,000000,67.5195,68.2524,67.5113,67.9551,165025,0
+WPP.US,D,20170327,000000,68.5005,68.9918,68.4338,68.817,220713,0
+WPP.US,D,20170328,000000,69.4607,69.5914,68.7961,68.8285,190100,0
+WPP.US,D,20170329,000000,68.5262,69.2374,68.5262,69.0793,145829,0
+WPP.US,D,20170330,000000,69.966,70.2026,69.8071,70.0002,182315,0
+WPP.US,D,20170331,000000,70.1327,71.4617,70.1327,70.9012,287638,0
+WPP.US,D,20170403,000000,70.3899,70.5333,69.8071,70.0002,263423,0
+WPP.US,D,20170404,000000,71.1277,71.1494,70.2849,70.4632,205787,0
+WPP.US,D,20170405,000000,70.5265,70.5265,69.9529,69.9529,105370,0
+WPP.US,D,20170406,000000,69.28,69.5647,69.1192,69.1967,125041,0
+WPP.US,D,20170407,000000,69.28,69.5854,69.2033,69.315,123108,0
+WPP.US,D,20170410,000000,69.2524,69.5239,69.0851,69.1558,177507,0
+WPP.US,D,20170411,000000,70.2916,70.3476,69.7163,70.056,235250,0
+WPP.US,D,20170412,000000,70.2849,70.5898,70.1477,70.3823,102993,0
+WPP.US,D,20170413,000000,70.4632,70.5973,69.8695,69.8838,175448,0
+WPP.US,D,20170417,000000,70.056,70.718,70.056,70.6815,110549,0
+WPP.US,D,20170418,000000,70.4749,70.738,70.051,70.6331,163562,0
+WPP.US,D,20170419,000000,70.2225,70.265,69.6271,69.7303,133269,0
+WPP.US,D,20170420,000000,70.2434,70.8738,70.2434,70.6965,121524,0
+WPP.US,D,20170421,000000,70.3758,70.5058,70.1401,70.3624,137107,0
+WPP.US,D,20170424,000000,70.8871,71.3184,70.8738,71.0153,180451,0
+WPP.US,D,20170425,000000,71.3343,71.624,71.2909,71.4617,121813,0
+WPP.US,D,20170426,000000,71.5108,71.7215,71.3484,71.3684,129673,0
+WPP.US,D,20170427,000000,70.7306,70.8172,70.0977,70.4833,158852,0
+WPP.US,D,20170428,000000,69.28,69.4813,69.1192,69.4047,156510,0
+WPP.US,D,20170501,000000,69.066,69.7097,69.066,69.5098,142218,0
+WPP.US,D,20170502,000000,70.2509,70.5548,70.1542,70.5548,180364,0
+WPP.US,D,20170503,000000,70.5973,70.6672,69.9877,70.0151,305381,0
+WPP.US,D,20170504,000000,71.0294,71.2278,70.6189,70.9012,238579,0
+WPP.US,D,20170505,000000,70.1327,70.7738,69.8553,70.7738,122739,0
+WPP.US,D,20170508,000000,70.5757,70.7738,70.3134,70.5757,108175,0
+WPP.US,D,20170509,000000,71.9355,71.9488,71.1843,71.4049,142461,0
+WPP.US,D,20170510,000000,71.7215,71.8497,71.2619,71.4326,156239,0
+WPP.US,D,20170511,000000,70.8446,71.4882,70.7254,71.3119,122873,0
+WPP.US,D,20170512,000000,70.9304,71.3409,70.9162,71.2128,138054,0
+WPP.US,D,20170515,000000,71.1984,71.7215,71.1277,71.6157,224626,0
+WPP.US,D,20170516,000000,72.2111,72.2386,71.7215,71.8997,222966,0
+WPP.US,D,20170517,000000,72.4309,72.4584,71.4749,71.5108,293144,0
+WPP.US,D,20170518,000000,72.012,72.012,71.1277,71.5023,152836,0
+WPP.US,D,20170519,000000,72.48,72.8066,72.3028,72.7998,379975,0
+WPP.US,D,20170522,000000,72.1961,72.4234,71.8713,71.963,275117,0
+WPP.US,D,20170523,000000,71.1702,71.206,70.335,70.3823,180219,0
+WPP.US,D,20170524,000000,71.007,71.5949,70.8098,71.5665,143301,0
+WPP.US,D,20170525,000000,71.2476,72.0195,71.2476,71.9563,114072,0
+WPP.US,D,20170526,000000,72.3734,72.381,71.9139,72.2111,103822,0
+WPP.US,D,20170530,000000,72.8066,73.2021,72.6859,72.883,103703,0
+WPP.US,D,20170531,000000,72.9973,73.1737,72.6424,73.0605,131239,0
+WPP.US,D,20170601,000000,73.0889,73.4736,73.0322,73.4586,132236,0
+WPP.US,D,20170602,000000,73.0889,73.5619,73.0538,73.5034,117442,0
+WPP.US,D,20170605,000000,72.3602,72.9755,72.3093,72.8557,241237,0
+WPP.US,D,20170606,000000,72.1545,72.1545,71.6732,71.7789,249910,0
+WPP.US,D,20170607,000000,70.0076,70.654,69.4257,70.4482,197253,0
+WPP.US,D,20170608,000000,70.1259,70.1542,69.4173,69.8911,136058,0
+WPP.US,D,20170609,000000,70.051,70.5832,69.9188,70.5548,152567,0
+WPP.US,D,20170612,000000,70.0627,70.6965,69.9319,70.5973,208798,0
+WPP.US,D,20170613,000000,71.037,71.4617,70.9795,71.3826,207182,0
+WPP.US,D,20170614,000000,72.246,72.246,71.0994,71.2769,111854,0
+WPP.US,D,20170615,000000,70.2359,70.6965,70.1743,70.6965,153190,0
+WPP.US,D,20170616,000000,70.41,70.6107,70.0226,70.6107,203968,0
+WPP.US,D,20170619,000000,70.5333,70.9371,70.5333,70.8529,162309,0
+WPP.US,D,20170620,000000,70.8303,70.8446,69.7029,69.8145,127534,0
+WPP.US,D,20170621,000000,70.4749,70.4749,69.7937,70.0286,145899,0
+WPP.US,D,20170622,000000,70.1477,70.1477,69.6064,69.8212,130767,0
+WPP.US,D,20170623,000000,69.9386,70.2026,69.7587,70.0226,93064.7,0
+WPP.US,D,20170626,000000,70.1259,70.2849,69.7587,70.0918,144314,0
+WPP.US,D,20170627,000000,69.613,69.6413,68.9977,69.4465,187539,0
+WPP.US,D,20170628,000000,70.1401,70.9728,70.1327,70.9162,168278,0
+WPP.US,D,20170629,000000,70.0151,70.1259,69.5854,69.8412,145716,0
+WPP.US,D,20170630,000000,69.8145,69.9727,69.3008,69.7438,140030,0
+WPP.US,D,20170703,000000,69.2724,69.3973,68.9443,69.1826,172529,0
+WPP.US,D,20170705,000000,68.8436,69.3631,68.8094,69.3356,114454,0
+WPP.US,D,20170706,000000,69.0518,69.1826,68.2922,68.3123,253856,0
+WPP.US,D,20170707,000000,66.4836,67.2773,66.4445,67.1165,153661,0
+WPP.US,D,20170710,000000,67.129,67.2163,66.7035,66.7809,243538,0
+WPP.US,D,20170711,000000,66.3322,66.676,66.1996,66.597,166872,0
+WPP.US,D,20170712,000000,67.0083,67.378,66.6203,67.3046,177905,0
+WPP.US,D,20170713,000000,67.1099,67.2248,66.8342,67.1565,128369,0
+WPP.US,D,20170714,000000,67.0557,67.6261,67.0357,67.5062,275906,0
+WPP.US,D,20170717,000000,67.1432,67.3447,67.0009,67.149,219222,0
+WPP.US,D,20170718,000000,66.6644,66.94,66.1263,66.7159,583848,0
+WPP.US,D,20170719,000000,66.8551,67.4454,66.7226,67.0425,516751,0
+WPP.US,D,20170720,000000,67.8093,68.4871,67.6261,68.3598,197471,0
+WPP.US,D,20170721,000000,68.4871,68.8494,68.4406,68.8227,161424,0
+WPP.US,D,20170724,000000,68.2972,68.8043,68.2716,68.5879,177204,0
+WPP.US,D,20170725,000000,67.453,67.5729,67.1706,67.1831,196831,0
+WPP.US,D,20170726,000000,67.1965,67.1965,66.8151,66.9282,208093,0
+WPP.US,D,20170727,000000,67.1215,67.2163,66.6701,67.0215,191521,0
+WPP.US,D,20170728,000000,67.1365,67.7419,67.129,67.7419,292872,0
+WPP.US,D,20170731,000000,67.1365,67.6138,67.1099,67.4662,188953,0
+WPP.US,D,20170801,000000,67.876,68.0093,67.2374,67.2847,568284,0
+WPP.US,D,20170802,000000,67.7419,67.9767,67.4929,67.8809,166729,0
+WPP.US,D,20170803,000000,67.4254,68.2972,67.4254,68.0767,150923,0
+WPP.US,D,20170804,000000,67.9551,67.9966,67.532,67.6261,103323,0
+WPP.US,D,20170807,000000,67.8093,68.0434,67.7535,67.9767,138670,0
+WPP.US,D,20170808,000000,68.2041,68.4265,67.9484,68.0767,113378,0
+WPP.US,D,20170809,000000,67.0498,67.3712,66.8684,67.3639,126990,0
+WPP.US,D,20170810,000000,68.0367,68.0367,67.3246,67.4454,399231,0
+WPP.US,D,20170811,000000,67.5537,67.6138,67.3046,67.3639,153204,0
+WPP.US,D,20170814,000000,67.8276,68.0291,67.6261,67.7668,125306,0
+WPP.US,D,20170815,000000,67.9102,68.0708,67.6936,68.0235,106909,0
+WPP.US,D,20170816,000000,67.8486,68.2441,67.8201,68.0966,138918,0
+WPP.US,D,20170817,000000,68.0235,68.1783,67.5062,67.5604,179593,0
+WPP.US,D,20170818,000000,67.1565,67.1565,66.3713,66.5045,308447,0
+WPP.US,D,20170821,000000,66.6427,67.0425,66.4445,66.9475,215166,0
+WPP.US,D,20170822,000000,67.5195,67.8342,67.189,67.7345,188025,0
+WPP.US,D,20170823,000000,60.5697,60.5697,59.1531,59.9534,901413,0
+WPP.US,D,20170824,000000,61.9395,62.2492,61.5881,61.6279,367647,0
+WPP.US,D,20170825,000000,61.3891,61.668,60.9859,60.9918,259557,0
+WPP.US,D,20170828,000000,61.2907,61.3623,61.0461,61.2575,172244,0
+WPP.US,D,20170829,000000,60.8344,61.2041,60.707,61.165,605402,0
+WPP.US,D,20170830,000000,60.7745,60.9918,60.4705,60.4756,274886,0
+WPP.US,D,20170831,000000,60.5547,60.8262,60.4098,60.7345,200756,0
+WPP.US,D,20170901,000000,60.8603,60.9326,60.5405,60.6745,148135,0
+WPP.US,D,20170905,000000,60.8744,60.9994,60.4506,60.7488,208874,0
+WPP.US,D,20170906,000000,60.6437,60.9918,60.608,60.8004,165935,0
+WPP.US,D,20170907,000000,60.5365,60.7879,60.4573,60.5771,202540,0
+WPP.US,D,20170908,000000,60.5097,60.9194,60.1775,60.8744,192604,0
+WPP.US,D,20170911,000000,61.0985,61.2907,60.7762,60.9011,238822,0
+WPP.US,D,20170912,000000,60.7745,60.9918,60.7011,60.7604,200475,0
+WPP.US,D,20170913,000000,60.7528,61.1242,60.7087,61.0186,235088,0
+WPP.US,D,20170914,000000,61.4357,61.8528,61.309,61.3506,208884,0
+WPP.US,D,20170915,000000,61.3432,61.6871,61.1176,61.1176,324748,0
+WPP.US,D,20170918,000000,60.7879,61.1443,60.404,60.7203,347387,0
+WPP.US,D,20170919,000000,60.4898,60.8927,60.2789,60.8812,351991,0
+WPP.US,D,20170920,000000,62.0703,62.3033,61.6747,61.892,175239,0
+WPP.US,D,20170921,000000,61.7347,62.3224,61.6238,62.0844,189649,0
+WPP.US,D,20170922,000000,63.2886,63.4344,62.9412,63.077,251117,0
+WPP.US,D,20170925,000000,63.3883,63.6924,63.1303,63.4408,173707,0
+WPP.US,D,20170926,000000,62.2834,62.6391,61.9586,61.9861,182648,0
+WPP.US,D,20170927,000000,61.1976,61.5289,61.1976,61.4949,257451,0
+WPP.US,D,20170928,000000,61.1708,61.2768,60.7879,60.9261,173018,0
+WPP.US,D,20170929,000000,60.9585,61.4557,60.8603,61.4034,143003,0
+WPP.US,D,20171002,000000,60.842,61.2408,60.6745,60.7879,386719,0
+WPP.US,D,20171003,000000,60.0327,60.1658,59.7944,60.0208,817136,0
+WPP.US,D,20171004,000000,61.011,62.1977,60.6547,61.7995,752725,0
+WPP.US,D,20171005,000000,61.0802,61.4108,60.9728,61.0802,279468,0
+WPP.US,D,20171006,000000,61.1742,61.8738,61.0343,61.5972,316518,0
+WPP.US,D,20171009,000000,61.9544,62.0745,61.733,61.7596,399654,0
+WPP.US,D,20171010,000000,61.8603,62.2701,61.753,62.102,112870,0
+WPP.US,D,20171011,000000,60.3873,61.0069,60.314,60.8728,194901,0
+WPP.US,D,20171012,000000,60.6571,61.1068,60.5304,61.0601,266643,0
+WPP.US,D,20171013,000000,61.7121,61.7796,61.4365,61.6729,89225.5,0
+WPP.US,D,20171016,000000,61.6846,61.7372,61.275,61.4034,175096,0
+WPP.US,D,20171017,000000,61.9994,62.6598,61.9803,62.3517,367646,0
+WPP.US,D,20171018,000000,62.33,62.5183,62.1351,62.33,170543,0
+WPP.US,D,20171019,000000,60.2666,60.9127,60.2666,60.5554,365897,0
+WPP.US,D,20171020,000000,60.8853,61.0876,60.6455,60.9536,298060,0
+WPP.US,D,20171023,000000,60.8111,60.8111,60.1533,60.3614,339698,0
+WPP.US,D,20171024,000000,58.5387,58.8343,58.3463,58.5187,289819,0
+WPP.US,D,20171025,000000,59.0848,59.2415,58.8427,58.8834,380058,0
+WPP.US,D,20171026,000000,59.045,59.1981,58.607,59.0174,2037584,0
+WPP.US,D,20171027,000000,57.4771,57.5918,57.1688,57.262,885356,0
+WPP.US,D,20171030,000000,57.8209,57.9009,57.3371,57.4235,635498,0
+WPP.US,D,20171031,000000,58.9375,59.8045,58.781,59.3397,264473,0
+WPP.US,D,20171101,000000,58.91,59.0815,58.6676,58.696,295857,0
+WPP.US,D,20171102,000000,58.3721,58.4062,57.9476,58.0148,341881,0
+WPP.US,D,20171103,000000,58.0764,58.1223,57.8683,57.9625,380877,0
+WPP.US,D,20171106,000000,57.9625,58.5603,57.895,58.4929,224941,0
+WPP.US,D,20171107,000000,57.3171,57.7067,57.2456,57.4771,211390,0
+WPP.US,D,20171108,000000,57.5178,57.6294,57.297,57.3645,140707,0
+WPP.US,D,20171109,000000,56.7459,57.4436,56.6508,57.3371,224139,0
+WPP.US,D,20171110,000000,57.7001,58.044,57.4444,58.0023,158774,0
+WPP.US,D,20171113,000000,56.9463,57.1555,56.7325,57.0065,487440,0
+WPP.US,D,20171114,000000,56.262,57.2222,56.262,57.1421,407920,0
+WPP.US,D,20171115,000000,55.6906,55.8523,55.4075,55.5416,258254,0
+WPP.US,D,20171116,000000,55.6366,56.3421,55.4417,56.1687,415888,0
+WPP.US,D,20171117,000000,56.1471,56.591,55.9923,56.4769,497476,0
+WPP.US,D,20171120,000000,56.5175,56.5602,56.2962,56.4227,198633,0
+WPP.US,D,20171121,000000,56.5502,56.7259,56.3153,56.3153,170485,0
+WPP.US,D,20171122,000000,56.7516,56.9273,56.6043,56.7725,158159,0
+WPP.US,D,20171124,000000,56.7658,56.8049,56.1345,56.2013,198767,0
+WPP.US,D,20171127,000000,56.8725,57.0141,56.5617,56.7459,169592,0
+WPP.US,D,20171128,000000,57.6935,58.0973,57.4578,57.9415,159493,0
+WPP.US,D,20171129,000000,58.696,59.1315,58.5536,58.91,217352,0
+WPP.US,D,20171130,000000,59.8235,59.8835,58.97,59.1048,342169,0
+WPP.US,D,20171201,000000,59.1183,59.6362,58.8427,59.3272,283636,0
+WPP.US,D,20171204,000000,59.1649,59.5754,59.0109,59.3196,322908,0
+WPP.US,D,20171205,000000,59.871,60.0201,59.1183,59.2449,202283,0
+WPP.US,D,20171206,000000,59.4605,59.6554,59.2723,59.4672,209722,0
+WPP.US,D,20171207,000000,59.7569,59.9043,59.5679,59.8445,304184,0
+WPP.US,D,20171208,000000,60.0734,60.274,59.9711,60.2391,151082,0
+WPP.US,D,20171211,000000,62.0553,62.2967,61.489,61.6789,363431,0
+WPP.US,D,20171212,000000,61.1808,61.2483,61.0402,61.0467,150578,0
+WPP.US,D,20171213,000000,61.3216,61.3748,61.0543,61.2291,196067,0
+WPP.US,D,20171214,000000,61.0343,61.9461,60.9927,61.8346,727511,0
+WPP.US,D,20171215,000000,61.2291,62.9304,61.2291,62.654,1113932,0
+WPP.US,D,20171218,000000,62.2967,62.4324,61.1626,61.3158,602837,0
+WPP.US,D,20171219,000000,60.3289,61.02,60.2606,60.8728,331529,0
+WPP.US,D,20171220,000000,60.757,60.9719,60.6977,60.7654,199752,0
+WPP.US,D,20171221,000000,60.414,60.8244,60.2065,60.7047,279692,0
+WPP.US,D,20171222,000000,61.0734,61.185,60.7121,60.8528,168846,0
+WPP.US,D,20171226,000000,60.9585,61.3291,60.8728,60.9728,192448,0
+WPP.US,D,20171227,000000,60.7455,60.8394,60.3289,60.757,349461,0
+WPP.US,D,20171228,000000,61.1408,61.2126,60.6778,61.1676,378393,0
+WPP.US,D,20171229,000000,61.0734,61.1808,60.8643,60.8643,150601,0
+WPP.US,D,20180102,000000,60.2391,61.2924,60.1933,61.2225,257379,0
+WPP.US,D,20180103,000000,60.1467,60.1674,59.1124,59.3122,365448,0
+WPP.US,D,20180104,000000,59.7035,60.4022,59.5886,60.2466,495742,0
+WPP.US,D,20180105,000000,60.8244,61.3498,60.568,61.2625,207754,0
+WPP.US,D,20180108,000000,60.5365,60.9668,60.523,60.9127,286397,0
+WPP.US,D,20180109,000000,60.8053,61.0543,60.6778,60.9052,193542,0
+WPP.US,D,20180110,000000,60.5023,60.523,60.1674,60.1999,192197,0
+WPP.US,D,20180111,000000,60.4696,60.603,60.2541,60.5365,265940,0
+WPP.US,D,20180112,000000,62.0553,62.7739,61.6995,62.539,427247,0
+WPP.US,D,20180116,000000,64.2194,64.3535,63.1102,63.1911,653633,0
+WPP.US,D,20180117,000000,62.5665,63.7348,62.4783,63.5191,430424,0
+WPP.US,D,20180118,000000,63.6473,64.1279,63.4518,63.8282,289662,0
+WPP.US,D,20180119,000000,64.4076,64.4076,63.998,64.2061,245928,0
+WPP.US,D,20180122,000000,63.3802,64.0837,63.3326,64.0653,310235,0
+WPP.US,D,20180123,000000,62.5057,62.7405,61.967,62.445,293110,0
+WPP.US,D,20180124,000000,62.2634,62.5183,62.1286,62.4849,399763,0
+WPP.US,D,20180125,000000,62.654,62.6939,61.4716,61.7929,878885,0
+WPP.US,D,20180126,000000,61.9411,61.9411,61.4231,61.633,451290,0
+WPP.US,D,20180129,000000,61.1275,61.2951,60.7912,61.1626,426106,0
+WPP.US,D,20180130,000000,61.4498,61.5914,61.1275,61.1626,340537,0
+WPP.US,D,20180131,000000,60.8853,61.0467,60.5164,60.757,324568,0
+WPP.US,D,20180201,000000,61.6995,62.4516,61.5505,62.2169,402740,0
+WPP.US,D,20180202,000000,61.9411,61.9544,60.7912,60.8394,250893,0
+WPP.US,D,20180205,000000,59.2449,59.3955,57.8018,57.8209,396095,0
+WPP.US,D,20180206,000000,57.0737,58.353,56.8931,58.1431,492022,0
+WPP.US,D,20180207,000000,58.3846,59.2114,58.2713,58.472,224856,0
+WPP.US,D,20180208,000000,60.8394,61.1558,59.7152,59.7152,319017,0
+WPP.US,D,20180209,000000,60.0992,60.1467,58.3721,59.737,312495,0
+WPP.US,D,20180212,000000,59.6019,60.3822,59.5829,60.1192,210797,0
+WPP.US,D,20180213,000000,61.9061,62.6882,61.8738,62.5315,548752,0
+WPP.US,D,20180214,000000,64.0172,65.7184,64.0172,65.3011,433272,0
+WPP.US,D,20180215,000000,66.7268,66.9041,66.3163,66.6719,407488,0
+WPP.US,D,20180216,000000,69.1475,69.5854,68.6762,68.8768,370574,0
+WPP.US,D,20180220,000000,66.0265,66.1747,65.1071,65.2154,383999,0
+WPP.US,D,20180221,000000,64.5608,64.809,63.9714,63.9714,240749,0
+WPP.US,D,20180222,000000,63.6416,63.957,63.3251,63.4268,557624,0
+WPP.US,D,20180223,000000,63.4835,64.0837,63.4117,64.0512,148778,0
+WPP.US,D,20180226,000000,64.8916,65.0788,64.6226,65.0455,158760,0
+WPP.US,D,20180227,000000,64.5608,64.6092,63.8688,64.0172,198027,0
+WPP.US,D,20180228,000000,64.5018,64.8715,63.9029,63.9639,281057,0
+WPP.US,D,20180301,000000,57.163,59.3839,57.1555,58.6002,1192546,0
+WPP.US,D,20180302,000000,59.3988,59.4405,58.5736,59.0308,471245,0
+WPP.US,D,20180305,000000,58.4113,59.0151,58.1431,58.9234,546102,0
+WPP.US,D,20180306,000000,58.2781,58.9234,58.1706,58.7144,426195,0
+WPP.US,D,20180307,000000,57.1214,57.262,56.1612,56.6242,476239,0
+WPP.US,D,20180308,000000,57.2021,57.5918,57.0956,57.4771,843013,0
+WPP.US,D,20180309,000000,56.0937,56.3761,55.9664,56.3011,508688,0
+WPP.US,D,20180312,000000,55.66,56.0739,55.6508,55.7981,341093,0
+WPP.US,D,20180313,000000,54.5208,55.28,54.3592,54.4599,719987,0
+WPP.US,D,20180314,000000,54.5617,54.7256,54.1377,54.2718,181215,0
+WPP.US,D,20180315,000000,54.5542,54.7665,53.9438,54.5674,376663,0
+WPP.US,D,20180316,000000,54.2718,54.918,54.2394,54.5341,429664,0
+WPP.US,D,20180319,000000,55.724,55.8315,54.8181,55.192,321028,0
+WPP.US,D,20180320,000000,55.2527,55.2527,53.7947,53.9562,297813,0
+WPP.US,D,20180321,000000,52.7596,53.0636,52.3232,52.5106,493528,0
+WPP.US,D,20180322,000000,51.9327,52.2824,51.677,51.8526,863294,0
+WPP.US,D,20180323,000000,52.1408,52.3349,51.5372,51.5372,265779,0
+WPP.US,D,20180326,000000,52.5106,52.9545,51.9268,52.8753,235123,0
+WPP.US,D,20180327,000000,53.1567,53.4357,52.6922,52.7928,274844,0
+WPP.US,D,20180328,000000,53.7813,54.0236,53.4565,53.579,351447,0
+WPP.US,D,20180329,000000,53.8837,53.9438,53.0968,53.4666,206644,0
+WPP.US,D,20180402,000000,53.5249,53.5998,52.5939,52.7795,263573,0
+WPP.US,D,20180403,000000,52.8137,53.056,52.6056,52.9686,142320,0
+WPP.US,D,20180404,000000,51.752,52.9478,51.7386,52.6854,448256,0
+WPP.US,D,20180405,000000,53.5066,53.6865,53.1567,53.5399,192527,0
+WPP.US,D,20180406,000000,55.0379,55.3161,54.3626,54.5341,284592,0
+WPP.US,D,20180409,000000,56.1687,56.5568,55.8182,55.8182,443037,0
+WPP.US,D,20180410,000000,56.2288,57.0814,56.0863,56.6983,545874,0
+WPP.US,D,20180411,000000,57.0674,57.531,56.6451,56.8533,329023,0
+WPP.US,D,20180412,000000,56.7391,56.9066,56.3619,56.5375,195103,0
+WPP.US,D,20180413,000000,56.9607,57.0956,56.7259,56.8125,213917,0
+WPP.US,D,20180416,000000,54.1185,54.2994,52.7322,54.1445,726899,0
+WPP.US,D,20180417,000000,54.0511,54.0969,52.9827,53.0278,424502,0
+WPP.US,D,20180418,000000,52.8944,53.6273,52.8944,53.5249,237391,0
+WPP.US,D,20180419,000000,55.1462,55.4143,54.5674,54.7149,205338,0
+WPP.US,D,20180420,000000,54.2394,54.2576,53.8439,53.902,153835,0
+WPP.US,D,20180423,000000,52.8195,52.9212,52.2758,52.827,322819,0
+WPP.US,D,20180424,000000,53.0685,53.1425,51.9734,52.2083,303605,0
+WPP.US,D,20180425,000000,52.4714,52.7254,52.3431,52.6589,145590,0
+WPP.US,D,20180426,000000,53.4458,53.5864,52.8188,53.1701,141515,0
+WPP.US,D,20180427,000000,53.6947,53.768,52.8078,53.0492,389293,0
+WPP.US,D,20180430,000000,56.6508,57.7508,55.8581,57.5453,1353513,0
+WPP.US,D,20180501,000000,57.5718,57.9756,57.3171,57.6326,438449,0
+WPP.US,D,20180502,000000,58.4462,58.5794,57.7475,57.8209,337881,0
+WPP.US,D,20180503,000000,57.9292,58.452,57.6525,58.3572,443892,0
+WPP.US,D,20180504,000000,58.2455,58.4861,58.0357,58.218,105325,0
+WPP.US,D,20180507,000000,58.4654,58.7752,58.2371,58.696,117317,0
+WPP.US,D,20180508,000000,57.0674,57.3171,56.8673,57.0281,193900,0
+WPP.US,D,20180509,000000,57.526,58.1431,57.5178,58.0357,217639,0
+WPP.US,D,20180510,000000,58.8559,59.2556,58.8284,59.0574,150637,0
+WPP.US,D,20180511,000000,59.3196,59.7636,59.2598,59.3531,159690,0
+WPP.US,D,20180514,000000,59.0706,59.3597,58.8702,59.0366,142966,0
+WPP.US,D,20180515,000000,57.9149,58.2214,57.6561,58.0223,143627,0
+WPP.US,D,20180516,000000,58.069,58.6878,58.069,58.6353,142709,0
+WPP.US,D,20180517,000000,59.9841,60.4115,59.5754,59.871,220250,0
+WPP.US,D,20180518,000000,60.4022,60.4747,59.7103,59.9451,163364,0
+WPP.US,D,20180521,000000,60.7378,61.3291,60.6455,61.0734,289964,0
+WPP.US,D,20180522,000000,61.8263,61.9994,61.1476,61.4432,344325,0
+WPP.US,D,20180523,000000,59.7694,59.7828,58.1023,58.2979,314646,0
+WPP.US,D,20180524,000000,57.6867,57.9476,57.0482,57.5918,235370,0
+WPP.US,D,20180525,000000,57.4977,57.7067,56.8798,56.9531,144639,0
+WPP.US,D,20180529,000000,55.3602,55.5757,54.6715,54.9446,189454,0
+WPP.US,D,20180530,000000,54.5007,55.5491,54.5007,55.4742,156734,0
+WPP.US,D,20180531,000000,55.3885,55.7581,54.9579,55.7173,169670,0
+WPP.US,D,20180601,000000,56.0464,56.1205,55.5958,55.8989,143589,0
+WPP.US,D,20180604,000000,56.3561,56.3619,55.9389,56.2753,162230,0
+WPP.US,D,20180605,000000,54.4126,56.2962,54.2918,55.7099,617796,0
+WPP.US,D,20180606,000000,54.7639,55.2337,54.6281,54.8288,439466,0
+WPP.US,D,20180607,000000,55.53,55.6691,54.9371,55.2268,162820,0
+WPP.US,D,20180608,000000,54.7348,55.3351,54.5399,55.2744,154967,0
+WPP.US,D,20180611,000000,55.5625,56.1105,55.5358,55.9057,194303,0
+WPP.US,D,20180612,000000,55.6906,56.3986,55.5958,56.1071,129818,0
+WPP.US,D,20180613,000000,55.4958,55.9788,55.0654,55.3943,564352,0
+WPP.US,D,20180614,000000,56.391,57.3961,56.3145,56.7451,224136,0
+WPP.US,D,20180615,000000,55.4542,55.7248,55.2661,55.5242,261307,0
+WPP.US,D,20180618,000000,55.3851,55.5518,54.7814,55.4817,238325,0
+WPP.US,D,20180619,000000,55.3152,55.6265,55.0247,55.406,203269,0
+WPP.US,D,20180620,000000,56.516,56.516,55.8989,56.2177,161450,0
+WPP.US,D,20180621,000000,55.565,56.0429,55.406,55.7807,142084,0
+WPP.US,D,20180622,000000,56.6268,56.8515,55.8223,56.1897,200272,0
+WPP.US,D,20180625,000000,55.7731,55.8989,55.3501,55.4817,157082,0
+WPP.US,D,20180626,000000,55.1561,55.7307,55.0662,55.4125,154139,0
+WPP.US,D,20180627,000000,55.3301,55.5999,54.6291,54.7056,391851,0
+WPP.US,D,20180628,000000,54.1918,54.8371,53.9355,54.8288,154483,0
+WPP.US,D,20180629,000000,54.5808,54.8988,54.49,54.5108,164218,0
+WPP.US,D,20180702,000000,53.3317,53.3317,52.424,53.0336,280945,0
+WPP.US,D,20180703,000000,53.1369,53.235,52.4989,53.011,127437,0
+WPP.US,D,20180705,000000,53.8513,54.0386,53.4832,54.0179,126027,0
+WPP.US,D,20180706,000000,54.4823,55.0179,54.4133,54.8587,90142.9,0
+WPP.US,D,20180709,000000,55.8914,55.9397,55.3226,55.4467,263747,0
+WPP.US,D,20180710,000000,56.3421,56.5858,56.1555,56.4194,152405,0
+WPP.US,D,20180711,000000,55.2394,55.5723,54.9756,55.0728,148105,0
+WPP.US,D,20180712,000000,56.0097,56.4386,55.9338,56.2379,152032,0
+WPP.US,D,20180713,000000,57.1472,57.4312,56.8133,56.8633,187637,0
+WPP.US,D,20180716,000000,55.635,55.9806,55.4817,55.9747,309033,0
+WPP.US,D,20180717,000000,53.8805,54.3766,53.5464,53.5464,235607,0
+WPP.US,D,20180718,000000,53.2682,53.3317,52.832,53.0052,284198,0
+WPP.US,D,20180719,000000,51.2231,51.8261,51.0984,51.7503,387358,0
+WPP.US,D,20180720,000000,51.8827,52.8603,51.632,52.7428,347104,0
+WPP.US,D,20180723,000000,53.9844,54.261,53.4491,54.2268,516577,0
+WPP.US,D,20180724,000000,55.4817,55.5574,53.9487,54.0603,511353,0
+WPP.US,D,20180725,000000,53.4357,54.1569,53.2276,54.1295,133845,0
+WPP.US,D,20180726,000000,53.9844,54.0603,53.623,53.6372,102155,0
+WPP.US,D,20180727,000000,53.7555,54.2402,53.7131,53.9621,120335,0
+WPP.US,D,20180730,000000,53.9562,54.1786,53.6372,53.9695,127199,0
+WPP.US,D,20180731,000000,54.4823,54.6515,54.2168,54.3451,103077,0
+WPP.US,D,20180801,000000,53.977,54.0113,53.5399,53.7063,115212,0
+WPP.US,D,20180802,000000,52.7696,53.1475,52.424,53.1369,147166,0
+WPP.US,D,20180803,000000,53.2758,53.2758,52.8053,52.8188,409429,0
+WPP.US,D,20180806,000000,52.8871,53.131,52.8053,52.9295,142004,0
+WPP.US,D,20180807,000000,54.3309,54.5733,53.9621,54.0945,221722,0
+WPP.US,D,20180808,000000,54.5108,55.0012,54.4699,54.8371,214013,0
+WPP.US,D,20180809,000000,54.0113,54.3576,54.0113,54.1078,108647,0
+WPP.US,D,20180810,000000,54.2344,54.6632,54.0528,54.505,141734,0
+WPP.US,D,20180813,000000,54.6763,54.8172,54.1494,54.2543,161056,0
+WPP.US,D,20180814,000000,54.0811,54.1852,53.8314,53.977,139209,0
+WPP.US,D,20180815,000000,54.3725,55.1893,54.3085,55.0445,225224,0
+WPP.US,D,20180816,000000,56.4194,56.8698,56.2177,56.5568,168892,0
+WPP.US,D,20180817,000000,56.307,56.4877,55.9881,56.1004,117195,0
+WPP.US,D,20180820,000000,57.3961,57.7777,57.2305,57.5219,220239,0
+WPP.US,D,20180821,000000,58.3546,58.3546,57.7435,57.8891,143824,0
+WPP.US,D,20180822,000000,57.9789,58.139,57.7508,58.0481,93289.3,0
+WPP.US,D,20180823,000000,57.9873,57.9873,57.2647,57.5002,149663,0
+WPP.US,D,20180824,000000,57.5219,57.8891,57.4037,57.7999,97136.9,0
+WPP.US,D,20180827,000000,58.1806,58.4104,57.91,58.4104,80215.3,0
+WPP.US,D,20180828,000000,58.1464,58.3679,57.9433,58.1873,122513,0
+WPP.US,D,20180829,000000,58.0057,58.7144,57.8268,58.5279,102508,0
+WPP.US,D,20180830,000000,57.327,57.855,57.307,57.5902,115755,0
+WPP.US,D,20180831,000000,57.9316,57.9316,56.7242,57.4378,198192,0
+WPP.US,D,20180904,000000,53.3107,53.6022,52.8744,52.8744,683818,0
+WPP.US,D,20180905,000000,52.0202,52.1183,51.2498,51.4863,395009,0
+WPP.US,D,20180906,000000,51.3405,51.5288,51.119,51.3896,303943,0
+WPP.US,D,20180907,000000,51.3122,52.3607,51.3122,52.0267,257227,0
+WPP.US,D,20180910,000000,53.1094,53.4092,52.8461,53.2975,550465,0
+WPP.US,D,20180911,000000,52.9637,52.9926,52.1525,52.424,105622,0
+WPP.US,D,20180912,000000,52.5339,52.5339,51.6803,51.9719,126117,0
+WPP.US,D,20180913,000000,51.0984,51.5137,50.8418,51.4239,183517,0
+WPP.US,D,20180914,000000,51.4438,51.4664,50.6735,50.6735,227580,0
+WPP.US,D,20180917,000000,52.3732,52.5689,52.0068,52.0484,190453,0
+WPP.US,D,20180918,000000,51.8327,51.9653,51.5913,51.7145,150858,0
+WPP.US,D,20180919,000000,51.6587,52.1383,51.6254,51.9719,96412.8,0
+WPP.US,D,20180920,000000,51.4239,52.2075,51.3973,52.16,227495,0
+WPP.US,D,20180921,000000,52.1858,52.3541,51.8952,52.1042,169116,0
+WPP.US,D,20180924,000000,52.3049,52.3873,51.8877,51.9927,132486,0
+WPP.US,D,20180925,000000,52.2765,52.4848,52.0743,52.2566,162248,0
+WPP.US,D,20180926,000000,51.6395,52.6247,51.6395,52.3607,211484,0
+WPP.US,D,20180927,000000,52.5689,52.5689,51.5346,51.5621,213986,0
+WPP.US,D,20180928,000000,50.6112,50.9108,50.5853,50.8276,230889,0
+WPP.US,D,20181001,000000,51.7437,51.951,51.4589,51.4997,223009,0
+WPP.US,D,20181002,000000,51.3473,51.5422,51.2091,51.2989,164851,0
+WPP.US,D,20181003,000000,51.7704,52.13,51.737,51.9378,220042,0
+WPP.US,D,20181004,000000,52.2698,52.4897,52.0585,52.2558,157464,0
+WPP.US,D,20181005,000000,52.6514,52.6738,52.1207,52.4681,174695,0
+WPP.US,D,20181008,000000,52.0368,52.0642,51.1091,51.7104,196718,0
+WPP.US,D,20181009,000000,50.0325,51.1441,49.9766,50.8477,317844,0
+WPP.US,D,20181010,000000,50.7968,50.7968,49.6727,49.701,265451,0
+WPP.US,D,20181011,000000,50.4096,50.4371,49.3546,49.7426,637650,0
+WPP.US,D,20181012,000000,50.1115,50.1948,48.6525,49.1057,366398,0
+WPP.US,D,20181015,000000,48.546,49.332,48.546,49.0141,316345,0
+WPP.US,D,20181016,000000,49.7284,50.2181,49.0773,49.3396,328540,0
+WPP.US,D,20181017,000000,47.7891,48.3211,47.3861,48.0139,401126,0
+WPP.US,D,20181018,000000,48.3486,48.5543,47.5676,47.6117,286884,0
+WPP.US,D,20181019,000000,47.3918,48.1155,47.3144,47.9023,321994,0
+WPP.US,D,20181022,000000,47.9873,48.3128,47.7824,48.1779,260640,0
+WPP.US,D,20181023,000000,48.0854,48.5185,47.7323,48.377,331420,0
+WPP.US,D,20181024,000000,48.1779,49.7502,48.0662,49.5586,589523,0
+WPP.US,D,20181025,000000,40.561,41.7735,40.4302,40.9865,1852302,0
+WPP.US,D,20181026,000000,39.8191,39.9456,39.0521,39.5784,443754,0
+WPP.US,D,20181029,000000,39.1678,39.7758,38.8765,39.2029,1062905,0
+WPP.US,D,20181030,000000,39.351,40.1155,39.267,40.0939,971956,0
+WPP.US,D,20181031,000000,40.1297,40.4328,39.924,39.9314,386628,0
+WPP.US,D,20181101,000000,41.4238,41.4238,40.5127,41.1698,484980,0
+WPP.US,D,20181102,000000,42.4872,42.6853,41.4679,41.6444,432312,0
+WPP.US,D,20181105,000000,41.4197,41.801,41.0856,41.1988,868943,0
+WPP.US,D,20181106,000000,40.4062,40.9966,40.3695,40.8441,1230992,0
+WPP.US,D,20181107,000000,41.3829,41.4111,40.5203,41.2479,997514,0
+WPP.US,D,20181108,000000,40.7033,41.1381,40.1297,40.1872,237403,0
+WPP.US,D,20181109,000000,39.3794,39.8191,39.1953,39.4502,227917,0
+WPP.US,D,20181112,000000,39.4435,39.4435,38.4451,38.4451,1022304,0
+WPP.US,D,20181113,000000,39.132,39.656,39.0713,39.2094,812777,0
+WPP.US,D,20181114,000000,40.0522,40.0872,39.4069,39.7259,301020,0
+WPP.US,D,20181115,000000,38.6941,39.3304,38.3952,39.2952,386041,0
+WPP.US,D,20181116,000000,39.2029,39.7134,38.6782,39.0238,711600,0
+WPP.US,D,20181119,000000,39.4069,39.4069,38.6065,38.7774,458219,0
+WPP.US,D,20181120,000000,38.55,38.6716,37.7655,37.9222,355690,0
+WPP.US,D,20181121,000000,38.7349,39.2952,38.7066,38.9755,323788,0
+WPP.US,D,20181123,000000,39.0954,39.1113,38.3525,38.41,233565,0
+WPP.US,D,20181126,000000,39.5069,40.1646,39.4435,39.8758,399878,0
+WPP.US,D,20181127,000000,39.252,39.5218,38.9839,39.0687,416772,0
+WPP.US,D,20181128,000000,39.2163,39.7134,38.913,39.7134,683614,0
+WPP.US,D,20181129,000000,39.401,39.5069,39.032,39.3226,303629,0
+WPP.US,D,20181130,000000,38.9489,39.1113,38.8215,39.0613,592449,0
+WPP.US,D,20181203,000000,40.0872,40.108,39.351,39.5409,405830,0
+WPP.US,D,20181204,000000,38.9331,39.1037,37.5399,37.6157,426320,0
+WPP.US,D,20181206,000000,36.7754,37.1976,36.6322,37.1976,535312,0
+WPP.US,D,20181207,000000,37.1919,37.4473,36.7038,36.9012,781753,0
+WPP.US,D,20181210,000000,36.215,36.3133,35.6131,36.1942,364382,0
+WPP.US,D,20181211,000000,37.7938,37.8654,36.8963,37.0787,747462,0
+WPP.US,D,20181212,000000,39.7475,39.7475,39.1879,39.2094,582927,0
+WPP.US,D,20181213,000000,38.6149,39.252,38.3743,38.8215,642308,0
+WPP.US,D,20181214,000000,38.4876,38.8848,38.3525,38.3818,462125,0
+WPP.US,D,20181217,000000,38.6576,39.0046,38.4517,38.63,475546,0
+WPP.US,D,20181218,000000,39.2029,39.5069,38.7208,38.7774,414938,0
+WPP.US,D,20181219,000000,39.6692,39.9173,38.7699,39.0046,500445,0
+WPP.US,D,20181220,000000,39.132,39.2304,38.3875,38.7066,368366,0
+WPP.US,D,20181221,000000,38.9973,39.1388,37.39,37.7439,974186,0
+WPP.US,D,20181224,000000,37.9064,38.226,37.3333,37.4965,220382,0
+WPP.US,D,20181226,000000,37.39,38.3102,36.5199,38.2827,298118,0
+WPP.US,D,20181227,000000,37.121,37.7439,36.8436,37.7297,528367,0
+WPP.US,D,20181228,000000,38.3102,38.6008,38.0638,38.4168,318929,0
+WPP.US,D,20181231,000000,38.3243,38.8063,38.0979,38.7923,497449,0
+WPP.US,D,20190102,000000,38.1053,38.3952,37.8788,38.1619,227830,0
+WPP.US,D,20190103,000000,37.9139,38.0694,37.5891,37.8864,269683,0
+WPP.US,D,20190104,000000,38.1128,38.9839,37.9878,38.784,503157,0
+WPP.US,D,20190107,000000,38.9048,39.6767,38.7499,39.3727,539793,0
+WPP.US,D,20190108,000000,39.6059,39.7408,39.3226,39.705,438372,0
+WPP.US,D,20190109,000000,39.924,40.0939,39.4227,40.0305,250652,0
+WPP.US,D,20190110,000000,39.5493,40.108,39.5143,40.0664,302527,0
+WPP.US,D,20190111,000000,39.4644,40.4837,39.3436,40.2363,341678,0
+WPP.US,D,20190114,000000,39.9032,40.8583,39.8833,40.6535,642798,0
+WPP.US,D,20190115,000000,40.0239,40.377,39.6417,40.0239,444762,0
+WPP.US,D,20190116,000000,39.974,40.2854,39.7549,39.939,212614,0
+WPP.US,D,20190117,000000,39.351,40.0522,39.3304,39.7966,194966,0
+WPP.US,D,20190118,000000,40.2363,40.4902,40.0381,40.2212,256945,0
+WPP.US,D,20190122,000000,40.2363,40.476,40.0107,40.3571,324415,0
+WPP.US,D,20190123,000000,40.5544,40.6184,39.8898,40.3211,123254,0
+WPP.US,D,20190124,000000,39.9957,40.5203,39.9532,40.4062,271769,0
+WPP.US,D,20190125,000000,40.76,40.9798,40.6885,40.9017,199902,0
+WPP.US,D,20190128,000000,40.3571,41.0214,40.3419,40.8798,405442,0
+WPP.US,D,20190129,000000,40.9017,41.2846,40.8583,41.0649,333825,0
+WPP.US,D,20190130,000000,41.0706,41.1131,40.6252,40.8883,160308,0
+WPP.US,D,20190131,000000,40.4203,40.7167,40.257,40.561,292485,0
+WPP.US,D,20190201,000000,40.561,40.7384,40.3138,40.4627,206987,0
+WPP.US,D,20190204,000000,40.1788,40.2013,39.8398,40.1646,326893,0
+WPP.US,D,20190205,000000,40.4328,40.5969,40.3138,40.4269,228444,0
+WPP.US,D,20190206,000000,40.0305,40.3354,38.5725,38.6149,587417,0
+WPP.US,D,20190207,000000,37.39,37.405,36.0393,36.6606,1132862,0
+WPP.US,D,20190208,000000,36.718,37.1976,36.5756,37.1352,396096,0
+WPP.US,D,20190211,000000,37.6382,37.6948,37.44,37.4965,381655,0
+WPP.US,D,20190212,000000,37.9005,37.9705,37.2351,37.5241,236304,0
+WPP.US,D,20190213,000000,38.0694,38.3525,37.9005,37.9496,220483,0
+WPP.US,D,20190214,000000,37.8723,38.2527,37.7655,37.9988,228363,0
+WPP.US,D,20190215,000000,38.5149,38.579,38.2961,38.53,213726,0
+WPP.US,D,20190219,000000,38.8405,39.1879,38.6941,39.0814,162013,0
+WPP.US,D,20190220,000000,39.1247,39.5143,39.1247,39.2736,186803,0
+WPP.US,D,20190221,000000,38.8482,39.2094,38.8063,39.1388,262479,0
+WPP.US,D,20190222,000000,39.0472,39.2869,38.9547,39.1179,213919,0
+WPP.US,D,20190225,000000,39.4993,39.7259,39.4227,39.5784,222062,0
+WPP.US,D,20190226,000000,39.5918,39.9673,38.3177,39.6985,467450,0
+WPP.US,D,20190227,000000,39.3936,39.4502,39.0472,39.0613,233582,0
+WPP.US,D,20190228,000000,38.8564,39.1678,38.6466,38.9264,184155,0
+WPP.US,D,20190301,000000,41.6785,41.8418,40.5053,40.561,482695,0
+WPP.US,D,20190304,000000,40.9017,40.9017,40.3571,40.5827,413337,0
+WPP.US,D,20190305,000000,40.7384,40.81,40.5335,40.725,263084,0
+WPP.US,D,20190306,000000,40.81,40.944,40.5969,40.7808,231341,0
+WPP.US,D,20190307,000000,40.2288,40.2537,39.8898,39.939,142910,0
+WPP.US,D,20190308,000000,39.6275,39.7158,39.3936,39.5409,123914,0
+WPP.US,D,20190311,000000,39.4293,39.939,39.4293,39.7825,211334,0
+WPP.US,D,20190312,000000,39.7758,39.8608,39.4644,39.5643,204411,0
+WPP.US,D,20190313,000000,39.9957,40.2013,39.8932,40.0239,192077,0
+WPP.US,D,20190314,000000,40.2013,40.7675,40.0239,40.0798,242225,0
+WPP.US,D,20190315,000000,40.2079,40.3003,39.9805,40.1721,306047,0
+WPP.US,D,20190318,000000,40.6034,40.7033,40.3062,40.4703,182290,0
+WPP.US,D,20190319,000000,41.0856,41.1273,40.7808,40.8732,186601,0
+WPP.US,D,20190320,000000,40.8583,40.8883,40.2495,40.6034,170417,0
+WPP.US,D,20190321,000000,39.5984,39.6825,38.9413,39.2244,300873,0
+WPP.US,D,20190322,000000,38.8482,38.9755,38.3044,38.41,216312,0
+WPP.US,D,20190325,000000,37.858,37.978,37.3483,37.4541,190936,0
+WPP.US,D,20190326,000000,37.7023,37.7297,37.2842,37.3258,206609,0
+WPP.US,D,20190327,000000,37.7023,38.0279,37.44,37.9005,298984,0
+WPP.US,D,20190328,000000,37.5399,37.6382,37.3333,37.6107,222460,0
+WPP.US,D,20190329,000000,37.51,37.6874,37.221,37.3751,214549,0
+WPP.US,D,20190401,000000,38.8848,38.9897,38.579,38.6941,216504,0
+WPP.US,D,20190402,000000,38.9188,39.0229,38.5118,38.6782,198135,0
+WPP.US,D,20190403,000000,39.4502,39.6417,39.3869,39.5352,201731,0
+WPP.US,D,20190404,000000,39.4069,39.4993,39.2736,39.3436,157561,0
+WPP.US,D,20190405,000000,39.9032,40.2212,39.8833,40.0522,163355,0
+WPP.US,D,20190408,000000,39.5069,39.62,39.3153,39.5784,141360,0
+WPP.US,D,20190409,000000,40.3211,40.377,40.0456,40.1372,165877,0
+WPP.US,D,20190410,000000,40.5335,40.5827,40.2929,40.4902,311215,0
+WPP.US,D,20190411,000000,40.7309,40.9157,40.4978,40.6326,307872,0
+WPP.US,D,20190412,000000,40.3419,40.5684,40.0905,40.5335,311400,0
+WPP.US,D,20190415,000000,40.9157,41.2764,40.8933,41.043,218077,0
+WPP.US,D,20190416,000000,41.8783,42.2107,41.8542,41.9917,171142,0
+WPP.US,D,20190417,000000,42.7002,42.7668,42.3805,42.6503,171038,0
+WPP.US,D,20190418,000000,42.5788,43.0109,42.5512,42.7494,190609,0
+WPP.US,D,20190422,000000,42.5221,42.841,42.2331,42.373,180041,0
+WPP.US,D,20190423,000000,42.7701,42.9118,42.5221,42.7277,272970,0
+WPP.US,D,20190424,000000,41.8992,41.9917,41.4612,41.5395,557066,0
+WPP.US,D,20190425,000000,41.5812,41.7393,41.3113,41.3671,247785,0
+WPP.US,D,20190426,000000,43.4215,44.2366,43.3423,43.6838,355358,0
+WPP.US,D,20190429,000000,44.4331,44.4614,43.8594,43.9528,233388,0
+WPP.US,D,20190430,000000,44.2009,44.2216,43.7188,44.1009,263820,0
+WPP.US,D,20190501,000000,44.5333,44.8162,44.1226,44.1435,233621,0
+WPP.US,D,20190502,000000,45.2551,45.2684,44.4966,44.7454,371071,0
+WPP.US,D,20190503,000000,44.9712,45.4674,44.9503,45.2117,233104,0
+WPP.US,D,20190506,000000,44.1934,45.0485,43.9494,44.9862,374151,0
+WPP.US,D,20190507,000000,44.3341,44.4822,44.1226,44.4199,359997,0
+WPP.US,D,20190508,000000,44.5333,44.9436,44.3848,44.7313,299216,0
+WPP.US,D,20190509,000000,44.1651,44.5333,44.0794,44.4614,228021,0
+WPP.US,D,20190510,000000,44.5389,44.7937,44.2009,44.7937,215820,0
+WPP.US,D,20190513,000000,43.3157,43.3789,42.9192,42.9683,201327,0
+WPP.US,D,20190514,000000,43.3423,43.7113,43.3223,43.4649,194437,0
+WPP.US,D,20190515,000000,42.9902,43.5981,42.9477,43.4997,131462,0
+WPP.US,D,20190516,000000,43.1525,43.9653,43.1525,43.5563,304226,0
+WPP.US,D,20190517,000000,43.294,43.5847,43.2733,43.4997,207848,0
+WPP.US,D,20190520,000000,43.4073,43.4073,42.8868,42.9826,214298,0
+WPP.US,D,20190521,000000,43.0816,43.4148,42.9042,43.2733,320665,0
+WPP.US,D,20190522,000000,43.4422,43.8894,43.2282,43.5205,261422,0
+WPP.US,D,20190523,000000,42.2523,42.6429,42.0275,42.5304,271350,0
+WPP.US,D,20190524,000000,42.841,42.9759,42.6069,42.8835,105561,0
+WPP.US,D,20190528,000000,42.9192,43.3715,42.8769,43.0243,166820,0
+WPP.US,D,20190529,000000,42.4371,42.5578,42.2748,42.5154,244762,0
+WPP.US,D,20190530,000000,42.6853,42.8693,42.5611,42.6286,189478,0
+WPP.US,D,20190531,000000,41.8926,42.1473,41.7784,42.1123,177830,0
+WPP.US,D,20190603,000000,42.3673,43.0175,42.2748,42.8327,221553,0
+WPP.US,D,20190604,000000,43.6348,43.8594,43.2158,43.8594,191839,0
+WPP.US,D,20190605,000000,43.5772,43.6197,43.2733,43.3848,320290,0
+WPP.US,D,20190606,000000,43.6045,43.8387,43.2873,43.5705,160353,0
+WPP.US,D,20190607,000000,44.5756,44.8428,44.3848,44.3916,201229,0
+WPP.US,D,20190610,000000,44.5964,44.8654,44.5964,44.8088,183736,0
+WPP.US,D,20190611,000000,45.1626,45.1626,44.8088,44.8428,243065,0
+WPP.US,D,20190612,000000,45.1843,45.2833,45.0077,45.2201,418060,0
+WPP.US,D,20190613,000000,45.0128,45.0877,44.6888,44.807,153106,0
+WPP.US,D,20190614,000000,44.8305,44.8428,44.4174,44.6005,132967,0
+WPP.US,D,20190617,000000,45.1902,45.3817,44.8219,44.8954,167147,0
+WPP.US,D,20190618,000000,45.2417,45.6398,45.2343,45.4324,303691,0
+WPP.US,D,20190619,000000,45.7864,46.1553,45.7498,46.1103,136075,0
+WPP.US,D,20190620,000000,46.3825,46.3825,45.8638,46.1036,214233,0
+WPP.US,D,20190621,000000,45.5432,45.6988,45.2343,45.5732,317348,0
+WPP.US,D,20190624,000000,45.1311,45.499,45.1011,45.4043,168366,0
+WPP.US,D,20190625,000000,45.499,45.6241,45.3525,45.4183,163844,0
+WPP.US,D,20190626,000000,45.5289,45.9271,45.4483,45.7722,215860,0
+WPP.US,D,20190627,000000,45.6173,45.9038,45.5956,45.6689,114465,0
+WPP.US,D,20190628,000000,46.1103,46.4268,46.0954,46.3234,113227,0
+WPP.US,D,20190701,000000,47.2886,47.3394,47.0238,47.2744,299086,0
+WPP.US,D,20190702,000000,45.9187,46.1103,45.6906,45.9638,239778,0
+WPP.US,D,20190703,000000,46.0595,46.2727,45.8455,46.2501,148821,0
+WPP.US,D,20190705,000000,45.8013,46.0954,45.4917,46.0954,142388,0
+WPP.US,D,20190708,000000,45.3817,45.5499,45.2383,45.4407,219856,0
+WPP.US,D,20190709,000000,44.8954,45.2117,44.8737,45.1086,174013,0
+WPP.US,D,20190710,000000,44.1667,44.593,44.0112,44.454,285929,0
+WPP.US,D,20190711,000000,44.41,44.439,44.1266,44.3142,181885,0
+WPP.US,D,20190712,000000,44.4907,44.6521,44.4016,44.6454,125731,0
+WPP.US,D,20190715,000000,44.2041,44.2766,44.0635,44.2692,209361,0
+WPP.US,D,20190716,000000,43.7621,44.0417,43.6655,43.8052,216334,0
+WPP.US,D,20190717,000000,43.6729,43.6729,43.0759,43.2608,309729,0
+WPP.US,D,20190718,000000,43.1275,43.2167,42.054,42.9809,424081,0
+WPP.US,D,20190719,000000,42.2448,42.5246,42.0157,42.3839,466805,0
+WPP.US,D,20190722,000000,42.4737,42.7153,42.3631,42.6271,186238,0
+WPP.US,D,20190723,000000,42.5838,42.6794,42.4437,42.5611,201637,0
+WPP.US,D,20190724,000000,42.7893,43.3715,42.7377,43.3049,295851,0
+WPP.US,D,20190725,000000,43.5039,43.5039,43.1392,43.2167,161387,0
+WPP.US,D,20190726,000000,43.5189,43.7754,43.4597,43.7237,137329,0
+WPP.US,D,20190729,000000,43.8644,44.0776,43.7903,43.9153,119530,0
+WPP.US,D,20190730,000000,43.6371,43.9036,43.5987,43.6371,133516,0
+WPP.US,D,20190731,000000,43.9668,43.9668,43.1141,43.3565,122259,0
+WPP.US,D,20190801,000000,43.4157,43.7237,42.9484,43.1575,142250,0
+WPP.US,D,20190802,000000,41.9875,42.134,41.796,41.9801,420081,0
+WPP.US,D,20190805,000000,40.8316,40.9224,40.4845,40.6617,261156,0
+WPP.US,D,20190806,000000,40.7142,40.9116,40.3471,40.706,233040,0
+WPP.US,D,20190807,000000,40.5069,41.089,40.4845,41.0373,257245,0
+WPP.US,D,20190808,000000,41.442,41.7077,40.8524,41.442,330960,0
+WPP.US,D,20190809,000000,44.0417,44.0776,43.4447,43.5931,384248,0
+WPP.US,D,20190812,000000,43.4307,43.5855,42.7153,42.8785,322297,0
+WPP.US,D,20190813,000000,43.1733,43.8137,43.055,43.1425,240659,0
+WPP.US,D,20190814,000000,42.5988,42.7153,41.9218,41.95,212276,0
+WPP.US,D,20190815,000000,41.6843,42.0075,41.5527,41.737,167922,0
+WPP.US,D,20190816,000000,42.3631,42.7668,42.1123,42.7227,209529,0
+WPP.US,D,20190819,000000,42.9375,42.9809,42.6503,42.6794,164561,0
+WPP.US,D,20190820,000000,42.4213,42.4437,41.9423,42.1557,197343,0
+WPP.US,D,20190821,000000,42.8485,42.8485,42.4805,42.642,177901,0
+WPP.US,D,20190822,000000,43.2016,43.4597,43.0992,43.2532,160395,0
+WPP.US,D,20190823,000000,43.3199,43.4373,42.2739,42.3413,206397,0
+WPP.US,D,20190826,000000,42.7893,42.7893,42.3548,42.642,115594,0
+WPP.US,D,20190827,000000,42.7819,42.8785,42.5396,42.6712,157003,0
+WPP.US,D,20190828,000000,42.3038,43.1067,42.1915,42.8043,408657,0
+WPP.US,D,20190829,000000,43.4747,43.8569,43.4081,43.5405,299553,0
+WPP.US,D,20190830,000000,43.5471,43.7095,43.423,43.5987,125071,0
+WPP.US,D,20190903,000000,42.9809,43.2608,42.6978,43.1733,142418,0
+WPP.US,D,20190904,000000,43.4597,43.8346,43.3491,43.8277,216060,0
+WPP.US,D,20190905,000000,44.0417,44.2334,43.9528,44.1518,158538,0
+WPP.US,D,20190906,000000,44.4973,44.7405,44.439,44.5565,110515,0
+WPP.US,D,20190909,000000,45.0212,45.4832,44.8811,45.4557,118266,0
+WPP.US,D,20190910,000000,46.2727,46.6483,45.9121,46.6408,166018,0
+WPP.US,D,20190911,000000,47.2304,47.3992,46.9796,47.3035,282649,0
+WPP.US,D,20190912,000000,46.7006,46.7656,46.2361,46.604,166641,0
+WPP.US,D,20190913,000000,47.2003,47.6791,47.192,47.4726,164578,0
+WPP.US,D,20190916,000000,46.7656,46.8679,46.3751,46.4567,169213,0
+WPP.US,D,20190917,000000,45.6746,46.2361,45.6746,46.2286,163510,0
+WPP.US,D,20190918,000000,46.0144,46.4451,45.9638,46.3085,147994,0
+WPP.US,D,20190919,000000,46.4567,46.4784,46.1703,46.2286,160521,0
+WPP.US,D,20190920,000000,47.0388,47.0789,46.0661,46.0811,170585,0
+WPP.US,D,20190923,000000,45.8237,45.8237,45.4101,45.6241,143998,0
+WPP.US,D,20190924,000000,45.7498,45.7498,45.1385,45.2859,141718,0
+WPP.US,D,20190925,000000,44.4682,44.807,44.1959,44.6589,227906,0
+WPP.US,D,20190926,000000,45.1011,45.2117,44.7638,45.0352,145819,0
+WPP.US,D,20190927,000000,45.301,45.3817,44.9171,45.1535,121747,0
+WPP.US,D,20190930,000000,46.0811,46.405,45.9705,46.0885,155594,0
+WPP.US,D,20191001,000000,46.1036,46.2501,45.2925,45.499,212745,0
+WPP.US,D,20191002,000000,44.5723,44.6005,44.2766,44.4764,193937,0
+WPP.US,D,20191003,000000,44.6272,44.8754,44.2425,44.6714,209962,0
+WPP.US,D,20191004,000000,44.9436,45.2218,44.6795,45.1843,165614,0
+WPP.US,D,20191007,000000,44.7629,45.1611,44.6864,44.8979,123878,0
+WPP.US,D,20191008,000000,44.1285,44.3292,43.9552,44.0467,150489,0
+WPP.US,D,20191009,000000,44.5814,44.5814,44.3025,44.3707,127137,0
+WPP.US,D,20191010,000000,44.3624,44.8229,43.2616,43.3223,416555,0
+WPP.US,D,20191011,000000,44.1443,44.5432,44.016,44.3774,311479,0
+WPP.US,D,20191014,000000,44.9885,45.4142,44.8979,45.2068,215410,0
+WPP.US,D,20191015,000000,45.4324,46.1337,45.1201,45.5765,215342,0
+WPP.US,D,20191016,000000,45.2218,45.4249,44.7996,44.9278,221362,0
+WPP.US,D,20191017,000000,44.852,44.9045,44.514,44.7472,159060,0
+WPP.US,D,20191018,000000,44.4606,44.7996,44.4531,44.7846,488545,0
+WPP.US,D,20191021,000000,44.5506,44.6421,44.3249,44.6113,189660,0
+WPP.US,D,20191022,000000,44.5664,45.0635,44.514,44.7387,300477,0
+WPP.US,D,20191023,000000,44.7547,45.0335,44.7104,45.026,277885,0
+WPP.US,D,20191024,000000,44.7629,44.8678,44.2651,44.6555,162936,0
+WPP.US,D,20191025,000000,47.2953,47.3478,46.7598,46.9481,284583,0
+WPP.US,D,20191028,000000,46.5109,47.4162,46.4809,47.1354,165916,0
+WPP.US,D,20191029,000000,47.5368,48.0489,47.5284,47.7316,220716,0
+WPP.US,D,20191030,000000,47.5808,47.5893,47.0154,47.4441,120489,0
+WPP.US,D,20191031,000000,46.978,47.0613,46.6915,47.0613,178805,0
+WPP.US,D,20191101,000000,47.2036,47.3769,47.0238,47.0754,104927,0
+WPP.US,D,20191104,000000,47.7159,47.8756,47.6033,47.754,110929,0
+WPP.US,D,20191105,000000,48.1087,48.1946,47.973,48.0937,106566,0
+WPP.US,D,20191106,000000,48.2295,48.237,47.7766,47.8756,228617,0
+WPP.US,D,20191107,000000,48.5976,48.7708,48.5235,48.6293,139325,0
+WPP.US,D,20191108,000000,48.4478,48.765,48.3262,48.7492,275562,0
+WPP.US,D,20191111,000000,48.7041,49.0197,47.7092,48.3262,326557,0
+WPP.US,D,20191112,000000,48.7041,49.0914,48.7041,48.9307,144816,0
+WPP.US,D,20191113,000000,48.6433,48.7267,48.0564,48.1538,159816,0
+WPP.US,D,20191114,000000,48.2737,48.3045,47.8823,48.1162,124239,0
+WPP.US,D,20191115,000000,48.2064,48.2212,47.9282,48.1087,108339,0
+WPP.US,D,20191118,000000,47.9282,47.9432,47.4758,47.6258,130993,0
+WPP.US,D,20191119,000000,47.9648,47.9965,47.5808,47.6416,97538,0
+WPP.US,D,20191120,000000,47.4076,47.4527,46.978,46.978,237864,0
+WPP.US,D,20191121,000000,47.3394,47.3478,46.918,47.128,107127,0
+WPP.US,D,20191122,000000,47.5585,47.7617,47.4002,47.5893,105546,0
+WPP.US,D,20191125,000000,48.4328,48.6433,48.312,48.6134,226996,0
+WPP.US,D,20191126,000000,48.4253,48.4403,48.1237,48.2737,136169,0
+WPP.US,D,20191127,000000,48.81,49.0815,48.7116,49.0057,318267,0
+WPP.US,D,20191129,000000,48.6217,48.7942,48.5151,48.5909,77818.3,0
+WPP.US,D,20191202,000000,48.4027,48.4186,47.7398,47.8973,128781,0
+WPP.US,D,20191203,000000,46.6465,47.0304,46.435,46.963,186046,0
+WPP.US,D,20191204,000000,47.0537,47.4076,47.0238,47.1753,126456,0
+WPP.US,D,20191205,000000,46.7674,47.1937,46.7131,47.1437,108977,0
+WPP.US,D,20191206,000000,48.1914,48.3944,48.1463,48.1688,194307,0
+WPP.US,D,20191209,000000,47.973,48.033,47.754,47.8673,87585.1,0
+WPP.US,D,20191210,000000,47.6109,47.8224,47.5284,47.5509,135942,0
+WPP.US,D,20191211,000000,47.6559,47.8823,47.5808,47.8374,100357,0
+WPP.US,D,20191212,000000,48.6743,49.3371,48.4851,49.0965,318168,0
+WPP.US,D,20191213,000000,50.5887,51.4248,50.4755,51.0408,455622,0
+WPP.US,D,20191216,000000,52.1326,52.1482,51.6129,51.6205,258992,0
+WPP.US,D,20191217,000000,51.169,51.5072,51.1008,51.1765,194260,0
+WPP.US,D,20191218,000000,51.5379,51.9593,51.4106,51.4631,192988,0
+WPP.US,D,20191219,000000,51.4322,51.5379,51.2749,51.3714,182292,0
+WPP.US,D,20191220,000000,51.9976,52.4199,51.877,51.8992,293203,0
+WPP.US,D,20191223,000000,52.0585,52.2315,51.9668,52.1117,158989,0
+WPP.US,D,20191224,000000,52.0051,52.2692,51.8086,51.847,82213.5,0
+WPP.US,D,20191226,000000,51.8169,52.2315,51.7869,52.2315,228079,0
+WPP.US,D,20191227,000000,52.8871,53.3168,52.7895,52.842,168356,0
+WPP.US,D,20191230,000000,53.355,53.3616,52.6845,52.7436,184885,0
+WPP.US,D,20191231,000000,52.7737,53.0069,52.5339,52.9777,226638,0
+WPP.US,D,20200102,000000,53.1809,53.2799,52.5922,52.9411,220627,0
+WPP.US,D,20200103,000000,52.8728,53.0461,52.2692,52.5781,381200,0
+WPP.US,D,20200106,000000,52.2765,52.7519,52.2615,52.6689,165524,0
+WPP.US,D,20200107,000000,52.8728,52.9777,52.7245,52.827,131393,0
+WPP.US,D,20200108,000000,52.6529,53.0069,52.548,52.8728,156480,0
+WPP.US,D,20200109,000000,52.7129,52.9853,52.08,52.2241,139835,0
+WPP.US,D,20200110,000000,52.4574,52.5023,51.991,52.0202,142640,0
+WPP.US,D,20200113,000000,52.1642,52.2534,51.8619,52.239,169828,0
+WPP.US,D,20200114,000000,51.2298,51.3424,50.3362,50.7627,363512,0
+WPP.US,D,20200115,000000,50.8976,51.1008,50.4679,50.5586,314311,0
+WPP.US,D,20200116,000000,50.2639,50.3546,50.0075,50.2639,303166,0
+WPP.US,D,20200117,000000,50.1056,50.2115,49.9092,50.0449,154853,0
+WPP.US,D,20200121,000000,49.9774,50.1056,49.8126,49.8809,184220,0
+WPP.US,D,20200122,000000,50.189,50.248,49.7968,49.8951,160560,0
+WPP.US,D,20200123,000000,49.3821,49.6835,49.0432,49.616,161798,0
+WPP.US,D,20200124,000000,49.8567,49.8875,49.0197,49.2021,151448,0
+WPP.US,D,20200127,000000,48.267,48.5759,48.0547,48.3653,194158,0
+WPP.US,D,20200128,000000,48.0697,48.5378,48.0064,48.4104,154934,0
+WPP.US,D,20200129,000000,48.4927,48.5835,48.2521,48.2977,234416,0
+WPP.US,D,20200130,000000,47.1753,48.0255,47.1354,48.0106,153901,0
+WPP.US,D,20200131,000000,47.2121,47.2868,46.5641,46.8497,302248,0
+WPP.US,D,20200203,000000,46.7131,47.0828,46.6907,46.8047,164476,0
+WPP.US,D,20200204,000000,47.5585,47.6608,47.4225,47.5284,156961,0
+WPP.US,D,20200205,000000,47.83,47.9282,47.5585,47.7766,183247,0
+WPP.US,D,20200206,000000,47.9199,47.9432,47.3478,47.3769,113196,0
+WPP.US,D,20200207,000000,47.1595,47.1687,46.5634,47.008,174788,0
+WPP.US,D,20200210,000000,47.0987,47.3918,46.5783,46.9555,313198,0
+WPP.US,D,20200211,000000,47.5509,47.7766,47.0537,47.3478,226909,0
+WPP.US,D,20200212,000000,47.8756,48.2587,47.7949,48.237,156428,0
+WPP.US,D,20200213,000000,47.973,48.501,47.8823,48.2437,137562,0
+WPP.US,D,20200214,000000,48.2521,48.3203,47.9498,48.0937,170993,0
+WPP.US,D,20200218,000000,47.83,47.9531,47.6342,47.8224,94282.4,0
+WPP.US,D,20200219,000000,47.9282,48.1162,47.7925,47.9648,106864,0
+WPP.US,D,20200220,000000,47.9432,48.0171,47.6033,47.9432,136242,0
+WPP.US,D,20200221,000000,47.5734,47.5808,47.0987,47.1671,131868,0
+WPP.US,D,20200224,000000,45.1767,45.29,44.8446,44.9503,209325,0
+WPP.US,D,20200225,000000,45.4641,45.4641,43.7978,43.9494,288854,0
+WPP.US,D,20200226,000000,43.8277,44.3615,43.3532,43.488,277073,0
+WPP.US,D,20200227,000000,36.8262,37.6165,36.1169,36.1169,874553,0
+WPP.US,D,20200228,000000,36.2083,36.6531,35.5513,36.3881,700656,0
+WPP.US,D,20200302,000000,36.0569,36.0869,35.4014,35.9586,564940,0
+WPP.US,D,20200303,000000,36.8637,37.1343,35.5863,35.8462,592709,0
+WPP.US,D,20200304,000000,36.8787,37.1877,36.3966,37.067,308470,0
+WPP.US,D,20200305,000000,35.4381,35.6122,34.5938,35.031,431675,0
+WPP.US,D,20200306,000000,34.3006,35.5673,34.1948,35.235,506678,0
+WPP.US,D,20200309,000000,33.1256,34.0367,32.213,32.213,421838,0
+WPP.US,D,20200310,000000,34.3238,34.398,32.9517,34.3155,482158,0
+WPP.US,D,20200311,000000,32.1221,32.1597,30.5333,30.7208,488660,0
+WPP.US,D,20200312,000000,27.7962,27.8795,26.2291,26.9526,484219,0
+WPP.US,D,20200313,000000,27.3441,28.0002,25.6036,27.9327,544914,0
+WPP.US,D,20200316,000000,22.0902,23.8391,21.978,22.6566,597833,0
+WPP.US,D,20200317,000000,22.0687,22.709,21.729,22.4078,715013,0
+WPP.US,D,20200318,000000,21.6467,22.038,20.4858,21.4351,693995,0
+WPP.US,D,20200319,000000,20.9229,22.596,20.4858,21.8648,560973,0
+WPP.US,D,20200320,000000,22.0988,22.3711,20.8622,20.9155,773402,0
+WPP.US,D,20200323,000000,21.6682,21.9855,20.8405,21.4127,892115,0
+WPP.US,D,20200324,000000,22.8375,23.5003,22.1887,23.4252,871690,0
+WPP.US,D,20200325,000000,23.9149,24.8119,23.3378,23.7409,1662895,0
+WPP.US,D,20200326,000000,24.8268,26.0633,24.7517,25.8593,612145,0
+WPP.US,D,20200327,000000,24.0432,24.4878,23.621,23.9382,372284,0
+WPP.US,D,20200330,000000,23.8093,24.1788,23.4927,24.0274,432431,0
+WPP.US,D,20200331,000000,24.8351,26.025,23.8775,25.4522,696049,0
+WPP.US,D,20200401,000000,23.6509,23.9,22.611,22.6934,537682,0
+WPP.US,D,20200402,000000,23.093,24.6228,23.0704,23.7334,599952,0
+WPP.US,D,20200403,000000,22.8066,23.093,21.8648,22.2262,446184,0
+WPP.US,D,20200406,000000,23.1239,24.1339,23.1046,23.8391,790673,0
+WPP.US,D,20200407,000000,27.0509,27.1334,25.3922,25.5729,762131,0
+WPP.US,D,20200408,000000,25.8593,26.3499,25.5654,26.1157,382145,0
+WPP.US,D,20200409,000000,26.6804,27.449,26.4805,27.2316,432091,0
+WPP.US,D,20200413,000000,26.8161,27.0018,25.9342,26.7335,405398,0
+WPP.US,D,20200414,000000,27.4872,27.8486,27.0509,27.3441,556814,0
+WPP.US,D,20200415,000000,26.0849,26.1374,24.94,25.0609,454972,0
+WPP.US,D,20200416,000000,25.0609,25.1516,24.5113,24.7517,644007,0
+WPP.US,D,20200417,000000,26.0708,26.2741,25.7461,26.1308,1166336,0
+WPP.US,D,20200420,000000,25.6936,26.0024,25.3014,25.3996,546126,0
+WPP.US,D,20200421,000000,24.7144,25.1057,23.9,24.2082,1375786,0
+WPP.US,D,20200422,000000,24.9841,25.3539,24.7211,25.1815,3083664,0
+WPP.US,D,20200423,000000,25.6178,26.0849,25.498,25.5204,434561,0
+WPP.US,D,20200424,000000,25.7236,25.8294,25.2557,25.6096,276213,0
+WPP.US,D,20200427,000000,26.0475,26.9752,25.9867,26.8687,436844,0
+WPP.US,D,20200428,000000,28.0744,28.1285,27.3932,27.4798,403018,0
+WPP.US,D,20200429,000000,29.8539,30.246,29.4252,30.0794,436682,0
+WPP.US,D,20200430,000000,29.793,29.9529,28.9495,29.1761,615274,0
+WPP.US,D,20200501,000000,28.7622,28.7622,27.7137,28.0378,466667,0
+WPP.US,D,20200504,000000,27.6763,28.0451,27.4006,27.7812,432382,0
+WPP.US,D,20200505,000000,28.3393,28.4141,27.5631,27.6837,301988,0
+WPP.US,D,20200506,000000,27.977,28.0069,27.1925,27.2608,263301,0
+WPP.US,D,20200507,000000,27.4647,28.2783,27.4647,27.9327,337966,0
+WPP.US,D,20200508,000000,28.3692,28.708,28.1809,28.663,165255,0
+WPP.US,D,20200511,000000,27.6613,27.7063,27.2083,27.4872,250806,0
+WPP.US,D,20200512,000000,27.7745,27.887,26.9294,26.9526,353118,0
+WPP.US,D,20200513,000000,26.1374,26.1458,24.9026,25.1431,293464,0
+WPP.US,D,20200514,000000,24.8793,25.9867,24.5177,25.9867,357428,0
+WPP.US,D,20200515,000000,25.5046,25.7911,25.294,25.557,285665,0
+WPP.US,D,20200518,000000,26.3573,27.5322,26.3573,27.3441,379739,0
+WPP.US,D,20200519,000000,26.9752,27.1858,26.5232,26.5455,281127,0
+WPP.US,D,20200520,000000,27.0126,27.608,26.9145,27.4347,251475,0
+WPP.US,D,20200521,000000,27.7063,27.9653,27.2083,27.3074,197883,0
+WPP.US,D,20200522,000000,27.5472,27.5848,26.9669,27.5322,210070,0
+WPP.US,D,20200526,000000,28.7464,28.8746,28.46,28.6257,251896,0
+WPP.US,D,20200527,000000,29.8996,29.9597,29.2002,29.7782,217625,0
+WPP.US,D,20200528,000000,29.5,29.5,28.8429,28.9038,192066,0
+WPP.US,D,20200529,000000,28.3467,28.6331,28.121,28.519,230096,0
+WPP.US,D,20200601,000000,29.5899,30.3135,29.5833,30.2003,336208,0
+WPP.US,D,20200602,000000,31.4435,31.686,30.8633,31.0979,335448,0
+WPP.US,D,20200603,000000,31.3995,32.3496,31.3995,32.1981,221634,0
+WPP.US,D,20200604,000000,31.656,32.1072,31.3753,31.9948,281076,0
+WPP.US,D,20200605,000000,33.7052,33.8968,33.2306,33.3213,318054,0
+WPP.US,D,20200608,000000,33.9551,34.9868,33.9085,34.9635,328376,0
+WPP.US,D,20200609,000000,33.5021,33.5404,32.9366,33.253,297114,0
+WPP.US,D,20200610,000000,32.9517,32.9517,32.3779,32.4919,369556,0
+WPP.US,D,20200611,000000,31.9648,32.1889,30.76,30.8483,437739,0
+WPP.US,D,20200612,000000,31.8049,32.0531,30.4884,31.0955,454082,0
+WPP.US,D,20200615,000000,30.2886,32.0048,30.2013,31.6701,250816,0
+WPP.US,D,20200616,000000,32.5635,32.7236,31.407,31.869,288970,0
+WPP.US,D,20200617,000000,32.5561,32.5877,31.8858,31.909,223938,0
+WPP.US,D,20200618,000000,31.2546,31.8134,31.1828,31.8049,335408,0
+WPP.US,D,20200619,000000,32.6034,32.6269,31.7743,31.9258,212907,0
+WPP.US,D,20200622,000000,32.2204,32.2204,31.6934,31.9258,206725,0
+WPP.US,D,20200623,000000,32.6834,32.7394,32.1813,32.3088,296108,0
+WPP.US,D,20200624,000000,31.7574,31.7574,30.6883,30.983,296038,0
+WPP.US,D,20200625,000000,30.4401,30.9998,30.3053,30.983,164373,0
+WPP.US,D,20200626,000000,30.7516,30.7999,29.874,30.0328,188494,0
+WPP.US,D,20200629,000000,30.3768,30.8882,30.1221,30.76,190296,0
+WPP.US,D,20200630,000000,30.4484,31.3028,30.1612,31.2312,197182,0
+WPP.US,D,20200701,000000,30.983,31.4235,30.8324,31.0554,159818,0
+WPP.US,D,20200702,000000,31.4711,31.7658,31.0148,31.1912,202933,0
+WPP.US,D,20200706,000000,31.6701,31.8049,31.287,31.4793,211456,0
+WPP.US,D,20200707,000000,31.4377,31.4544,31.0081,31.0232,245009,0
+WPP.US,D,20200708,000000,29.6824,30.0178,29.6066,29.8413,350852,0
+WPP.US,D,20200709,000000,29.818,29.818,28.788,28.988,256759,0
+WPP.US,D,20200710,000000,29.236,29.7706,29.1329,29.7631,222925,0
+WPP.US,D,20200713,000000,29.8663,30.1136,29.3075,29.3634,222253,0
+WPP.US,D,20200714,000000,29.7939,30.3369,29.595,30.2886,219012,0
+WPP.US,D,20200715,000000,30.9274,31.0148,30.5375,30.9115,652998,0
+WPP.US,D,20200716,000000,31.1271,31.4936,31.0872,31.2312,278064,0
+WPP.US,D,20200717,000000,30.744,30.744,30.3526,30.361,374218,0
+WPP.US,D,20200720,000000,30.1853,30.361,29.9622,30.0662,304069,0
+WPP.US,D,20200721,000000,30.6158,31.2671,30.6009,30.9439,280943,0
+WPP.US,D,20200722,000000,30.7041,30.983,30.6158,30.9522,243211,0
+WPP.US,D,20200723,000000,31.5826,31.8774,31.1828,31.4936,237291,0
+WPP.US,D,20200724,000000,31.6459,31.8049,31.2387,31.4152,229726,0
+WPP.US,D,20200727,000000,31.1113,31.2387,30.9048,31.0788,257403,0
+WPP.US,D,20200728,000000,29.8822,30.7208,29.8822,30.4251,223129,0
+WPP.US,D,20200729,000000,30.8483,31.0397,30.6075,30.8965,180347,0
+WPP.US,D,20200730,000000,29.6824,30.496,29.539,30.3927,173964,0
+WPP.US,D,20200731,000000,30.2094,30.2494,29.4707,29.7706,148365,0
+WPP.US,D,20200803,000000,30.4167,30.9756,30.321,30.8397,173699,0
+WPP.US,D,20200804,000000,31.1188,31.79,31.1038,31.6934,184541,0
+WPP.US,D,20200805,000000,32.3487,32.357,31.8449,31.9898,132986,0
+WPP.US,D,20200806,000000,31.6701,32.1963,31.6701,32.1247,113498,0
+WPP.US,D,20200807,000000,31.8941,32.2005,31.7492,32.1813,191030,0
+WPP.US,D,20200810,000000,32.2204,32.7076,32.2204,32.6908,304129,0
+WPP.US,D,20200811,000000,33.4738,34.0092,33.1948,33.3381,262933,0
+WPP.US,D,20200812,000000,34.0874,34.0874,33.3255,33.3938,173281,0
+WPP.US,D,20200813,000000,33.258,33.4339,32.7076,32.835,130026,0
+WPP.US,D,20200814,000000,32.4995,32.7867,32.4677,32.5561,134463,0
+WPP.US,D,20200817,000000,32.6119,32.6119,32.2288,32.293,118648,0
+WPP.US,D,20200818,000000,32.2372,32.3878,31.9731,32.0688,113203,0
+WPP.US,D,20200819,000000,31.9491,32.3529,31.7409,31.8382,143888,0
+WPP.US,D,20200820,000000,31.4152,31.8299,31.3903,31.7182,138295,0
+WPP.US,D,20200821,000000,31.2154,31.4544,31.1679,31.367,112246,0
+WPP.US,D,20200824,000000,31.9415,32.4603,31.6617,32.4603,179318,0
+WPP.US,D,20200825,000000,32.6752,32.6834,32.2372,32.6269,185360,0
+WPP.US,D,20200826,000000,32.5711,32.8675,32.4504,32.8592,137089,0
+WPP.US,D,20200827,000000,34.6395,35.369,34.5912,35.0217,348409,0
+WPP.US,D,20200828,000000,34.7262,34.7819,34.1999,34.6703,172888,0
+WPP.US,D,20200831,000000,34.6545,34.6953,33.6893,33.8326,159355,0
+WPP.US,D,20200901,000000,32.4129,32.8193,32.2372,32.5402,237722,0
+WPP.US,D,20200902,000000,32.6518,32.9916,32.5635,32.8983,172289,0
+WPP.US,D,20200903,000000,33.6095,33.7926,32.8275,32.9549,215013,0
+WPP.US,D,20200904,000000,33.5854,33.7052,32.9066,33.5536,181141,0
+WPP.US,D,20200908,000000,32.5711,32.8426,32.3155,32.3155,189166,0
+WPP.US,D,20200909,000000,33.0424,33.1066,32.6908,32.7867,165905,0
+WPP.US,D,20200910,000000,33.0108,33.1664,31.9565,31.9648,115455,0
+WPP.US,D,20200911,000000,31.9565,32.1172,31.7816,32.0531,115753,0
+WPP.US,D,20200914,000000,32.6352,32.9316,32.5711,32.7549,196141,0
+WPP.US,D,20200915,000000,32.8758,32.9066,32.5794,32.6119,168667,0
+WPP.US,D,20200916,000000,33.3938,33.7534,33.1874,33.3779,171147,0
+WPP.US,D,20200917,000000,32.5711,32.7394,32.2764,32.4046,129132,0
+WPP.US,D,20200918,000000,31.8532,31.8858,30.6967,30.8483,196244,0
+WPP.US,D,20200921,000000,28.9245,28.9804,28.5415,28.8438,266165,0
+WPP.US,D,20200922,000000,29.1719,29.3751,28.8921,29.3476,240260,0
+WPP.US,D,20200923,000000,29.7465,29.9214,28.7946,28.8521,196028,0
+WPP.US,D,20200924,000000,28.988,29.7706,28.8288,29.5708,248493,0
+WPP.US,D,20200925,000000,29.4517,30.1612,29.4192,30.1453,167070,0
+WPP.US,D,20200928,000000,31.2546,31.4711,31.0397,31.2387,219814,0
+WPP.US,D,20200929,000000,31.0872,31.1346,30.7274,30.8882,149770,0
+WPP.US,D,20200930,000000,31.1596,31.6135,31.1596,31.3187,227599,0
+WPP.US,D,20201001,000000,31.3986,31.686,31.0788,31.6774,258606,0
+WPP.US,D,20201002,000000,31.3344,32.532,31.2954,32.4677,173122,0
+WPP.US,D,20201005,000000,33.3064,33.7684,33.2823,33.7534,214624,0
+WPP.US,D,20201006,000000,34.1125,34.1516,33.3296,33.4254,163940,0
+WPP.US,D,20201007,000000,33.8253,33.9601,33.6495,33.8959,202300,0
+WPP.US,D,20201008,000000,34.7012,34.8145,34.4738,34.6928,172413,0
+WPP.US,D,20201009,000000,35.3491,35.4065,35.025,35.3082,148981,0
+WPP.US,D,20201012,000000,34.8877,35.0975,34.7411,35.0326,108942,0
+WPP.US,D,20201013,000000,34.7095,34.7411,34.3521,34.4898,98746.1,0
+WPP.US,D,20201014,000000,34.8228,34.846,34.1823,34.1823,137858,0
+WPP.US,D,20201015,000000,33.3713,34.0443,33.3046,33.9551,102282,0
+WPP.US,D,20201016,000000,34.2873,34.5305,34.2223,34.3931,114220,0
+WPP.US,D,20201019,000000,34.344,34.6761,34.0839,34.1416,107151,0
+WPP.US,D,20201020,000000,34.8953,35.1875,34.8387,34.9527,125406,0
+WPP.US,D,20201021,000000,35.0008,35.483,34.8627,35.1549,123247,0
+WPP.US,D,20201022,000000,34.8544,35.0008,34.6279,34.7661,130526,0
+WPP.US,D,20201023,000000,35.0409,35.5032,34.7896,35.4298,196750,0
+WPP.US,D,20201026,000000,35.0975,35.1792,34.523,34.6761,154456,0
+WPP.US,D,20201027,000000,33.5495,33.6227,32.8441,33.0066,219206,0
+WPP.US,D,20201028,000000,32.0015,32.4153,31.7182,31.9365,220429,0
+WPP.US,D,20201029,000000,31.3936,32.099,31.0854,31.8641,278990,0
+WPP.US,D,20201030,000000,32.3172,32.4719,31.6767,32.3821,258085,0
+WPP.US,D,20201102,000000,31.4835,32.0581,31.2804,31.9041,362122,0
+WPP.US,D,20201103,000000,32.8934,33.6311,32.7877,33.477,323168,0
+WPP.US,D,20201104,000000,32.9007,33.3373,32.5528,32.9341,176595,0
+WPP.US,D,20201105,000000,34.0042,34.7744,33.906,34.6845,187630,0
+WPP.US,D,20201106,000000,34.5062,34.5796,34.1899,34.3357,154934,0
+WPP.US,D,20201109,000000,38.1946,38.6808,38.0153,38.0488,243292,0
+WPP.US,D,20201110,000000,40.2779,40.8692,40.2612,40.3587,200086,0
+WPP.US,D,20201111,000000,40.0421,40.0671,39.4184,39.5316,144457,0
+WPP.US,D,20201112,000000,38.8506,38.9156,38.0445,38.1619,130896,0
+WPP.US,D,20201113,000000,38.5268,39.1837,38.5268,39.1187,179558,0
+WPP.US,D,20201116,000000,40.2779,40.6585,39.9124,40.4645,128881,0
+WPP.US,D,20201117,000000,40.3662,40.4961,40.148,40.3262,129832,0
+WPP.US,D,20201118,000000,40.2779,40.5694,39.7507,39.7507,139750,0
+WPP.US,D,20201119,000000,39.2403,40.0107,39.1587,39.9532,109506,0
+WPP.US,D,20201120,000000,39.467,39.5559,39.0896,39.3295,100390,0
+WPP.US,D,20201123,000000,39.7507,39.889,39.4428,39.6774,152104,0
+WPP.US,D,20201124,000000,39.7674,41.1205,39.6774,41.0314,150771,0
+WPP.US,D,20201125,000000,40.8533,41.1123,40.6661,41.1048,101496,0
+WPP.US,D,20201127,000000,40.3911,40.7392,40.2779,40.3429,73342.6,0
+WPP.US,D,20201130,000000,39.9374,39.9374,39.0205,39.1753,166586,0
+WPP.US,D,20201201,000000,40.1396,40.934,40.1396,40.7642,153723,0
+WPP.US,D,20201202,000000,40.1721,40.8775,40.0671,40.6585,118695,0
+WPP.US,D,20201203,000000,41.3562,42.1016,41.283,41.8741,113288,0
+WPP.US,D,20201204,000000,42.9443,43.1132,42.6446,42.872,179953,0
+WPP.US,D,20201207,000000,41.5661,41.7094,41.3629,41.6794,126771,0
+WPP.US,D,20201208,000000,40.9907,41.5911,40.9099,41.4612,163012,0
+WPP.US,D,20201209,000000,42.5554,42.7012,42.0848,42.4413,145255,0
+WPP.US,D,20201210,000000,41.5421,41.9309,41.3113,41.5744,177986,0
+WPP.US,D,20201211,000000,41.1772,41.6719,41.1448,41.4779,139502,0
+WPP.US,D,20201214,000000,42.8876,42.9118,41.8984,41.9391,137185,0
+WPP.US,D,20201215,000000,42.1258,42.8469,41.8741,42.8153,157338,0
+WPP.US,D,20201216,000000,42.9034,42.9034,42.4413,42.8069,106770,0
+WPP.US,D,20201217,000000,44.8904,45.3108,44.6954,44.8654,235459,0
+WPP.US,D,20201218,000000,45.1086,45.125,44.1034,44.1684,272062,0
+WPP.US,D,20201221,000000,42.4905,42.9768,41.9233,42.8384,228288,0
+WPP.US,D,20201222,000000,42.8951,43.2199,42.7985,43.1067,141300,0
+WPP.US,D,20201223,000000,44.2815,44.5739,44.1358,44.3624,171625,0
+WPP.US,D,20201224,000000,44.5739,44.6621,44.2251,44.3707,58085.4,0
+WPP.US,D,20201228,000000,44.6472,45.2301,44.6472,44.7762,89893.2,0
+WPP.US,D,20201229,000000,45.1326,45.2949,44.3874,44.6389,112227,0
+WPP.US,D,20201230,000000,44.8654,44.9702,44.1767,44.1767,113312,0
+WPP.US,D,20201231,000000,44.2574,44.2574,43.7554,43.8352,83270.3,0
+WPP.US,D,20210104,000000,44.4031,44.553,43.2448,43.6737,185772,0
+WPP.US,D,20210105,000000,42.6685,43.2033,42.4746,42.831,148832,0
+WPP.US,D,20210106,000000,45.5225,46.5167,45.4807,46.2843,139743,0
+WPP.US,D,20210107,000000,45.8139,45.9287,44.9952,45.1326,141461,0
+WPP.US,D,20210108,000000,46.2111,46.2276,45.0602,45.7489,135613,0
+WPP.US,D,20210111,000000,44.1767,44.8088,44.1559,44.7187,178587,0
+WPP.US,D,20210112,000000,44.5406,45.0602,44.5406,45.0352,104268,0
+WPP.US,D,20210113,000000,44.1518,44.4441,43.9336,44.0385,103437,0
+WPP.US,D,20210114,000000,44.7272,45.2459,44.679,44.9302,108787,0
+WPP.US,D,20210115,000000,44.9702,45.0677,44.2009,44.8254,158869,0
+WPP.US,D,20210119,000000,44.1443,44.1684,43.4223,43.8203,179402,0
+WPP.US,D,20210120,000000,44.5406,44.9054,44.4357,44.8654,130322,0
+WPP.US,D,20210121,000000,43.3657,44.2983,43.3415,44.1034,143597,0
+WPP.US,D,20210122,000000,43.8437,44.0794,43.7146,43.8352,78927.9,0
+WPP.US,D,20210125,000000,42.6037,43.0169,42.2397,42.9935,142377,0
+WPP.US,D,20210126,000000,43.0816,43.4548,42.9034,43.374,114036,0
+WPP.US,D,20210127,000000,42.4988,43.2765,42.1499,42.6037,132726,0
+WPP.US,D,20210128,000000,42.9768,43.8911,42.8951,43.4064,122648,0
+WPP.US,D,20210129,000000,43.1382,43.2365,42.0367,42.1016,88180.7,0
+WPP.US,D,20210201,000000,43.1151,43.374,42.6853,43.3173,244435,0
+WPP.US,D,20210202,000000,43.5521,44.1767,43.4872,44.0552,70730.7,0
+WPP.US,D,20210203,000000,44.2574,44.7921,44.1684,44.7604,115738,0
+WPP.US,D,20210204,000000,45.3758,45.3758,44.9788,45.1892,74395.8,0
+WPP.US,D,20210205,000000,45.4657,45.644,45.141,45.336,91463.9,0
+WPP.US,D,20210208,000000,45.2543,45.7572,45.1293,45.4009,108551,0
+WPP.US,D,20210209,000000,45.4241,46.0413,45.1492,45.8463,160950,0
+WPP.US,D,20210210,000000,45.9512,46.0811,45.2868,45.2949,124144,0
+WPP.US,D,20210211,000000,45.7897,46.4143,45.5873,46.1377,157062,0
+WPP.US,D,20210212,000000,45.9028,46.4059,45.8871,46.3326,85613.2,0
+WPP.US,D,20210216,000000,47.4993,47.6217,46.9812,47.2561,112366,0
+WPP.US,D,20210217,000000,46.6973,46.973,46.4143,46.9321,72470.8,0
+WPP.US,D,20210218,000000,47.4592,47.4592,46.6084,46.9972,115278,0
+WPP.US,D,20210219,000000,47.4993,47.9698,47.4351,47.824,184631,0
+WPP.US,D,20210222,000000,48.2212,49.4695,48.1246,48.7799,246685,0
+WPP.US,D,20210223,000000,49.2914,49.7851,48.8699,49.5504,126406,0
+WPP.US,D,20210224,000000,49.7052,50.3938,49.632,50.1181,125459,0
+WPP.US,D,20210225,000000,49.6802,50.0774,48.4235,48.5777,259075,0
+WPP.US,D,20210226,000000,48.5942,48.5942,47.9047,48.2212,95879.6,0
+WPP.US,D,20210301,000000,48.9349,49.456,48.9349,49.3887,183482,0
+WPP.US,D,20210302,000000,49.7052,50.2806,49.4854,50.1663,203970,0
+WPP.US,D,20210303,000000,50.8551,51.5895,50.7336,51.0499,156028,0
+WPP.US,D,20210304,000000,50.7102,50.7743,48.9999,49.5586,119165,0
+WPP.US,D,20210305,000000,50.7019,50.7501,49.5018,50.7019,132518,0
+WPP.US,D,20210308,000000,51.4797,51.8444,51.2939,51.4305,114897,0
+WPP.US,D,20210309,000000,50.7986,51.5521,50.6036,51.0741,121171,0
+WPP.US,D,20210310,000000,51.6254,51.9493,51.1391,51.3173,115134,0
+WPP.US,D,20210311,000000,52.2258,52.2258,50.9244,51.7471,182776,0
+WPP.US,D,20210312,000000,50.5887,51.2856,50.5396,51.2773,118847,0
+WPP.US,D,20210315,000000,51.4305,51.6661,50.7986,51.2607,114625,0
+WPP.US,D,20210316,000000,51.4072,51.6329,50.9851,51.4557,150173,0
+WPP.US,D,20210317,000000,51.4389,52.4122,51.3173,52.2008,104632,0
+WPP.US,D,20210318,000000,52.7037,53.4741,52.5089,52.6471,129589,0
+WPP.US,D,20210319,000000,51.7554,52.7114,51.1148,52.2741,170793,0
+WPP.US,D,20210322,000000,52.2907,52.2907,51.5521,51.8526,161203,0
+WPP.US,D,20210323,000000,51.2939,51.5038,50.5153,50.6036,125289,0
+WPP.US,D,20210324,000000,50.9126,51.9826,50.9126,51.0583,267884,0
+WPP.US,D,20210325,000000,50.8876,51.9092,50.547,51.7961,161768,0
+WPP.US,D,20210326,000000,52.0634,52.339,51.4621,52.1775,104966,0
+WPP.US,D,20210329,000000,52.0225,52.339,51.7794,52.1775,146463,0
+WPP.US,D,20210330,000000,52.3716,52.817,52.2907,52.6547,83774.7,0
+WPP.US,D,20210331,000000,51.9743,52.0634,51.3424,51.7961,110577,0
+WPP.US,D,20210401,000000,52.0393,52.6955,51.9092,52.6547,80977.8,0
+WPP.US,D,20210405,000000,53.1251,53.8946,53.0443,53.798,89876.4,0
+WPP.US,D,20210406,000000,52.6471,53.1094,52.6148,52.9545,103224,0
+WPP.US,D,20210407,000000,52.9145,53.1325,52.623,52.9461,108861,0
+WPP.US,D,20210408,000000,52.9145,53.1094,52.6955,53.011,64606.2,0
+WPP.US,D,20210409,000000,52.5416,52.7928,52.4122,52.7846,61989.5,0
+WPP.US,D,20210412,000000,52.663,52.8495,52.339,52.5579,78498,0
+WPP.US,D,20210413,000000,52.6955,53.1094,52.6062,52.8412,159561,0
+WPP.US,D,20210414,000000,53.5633,54.106,53.4656,53.579,67572.4,0
+WPP.US,D,20210415,000000,53.8946,54.1951,53.8545,54.1951,66026.8,0
+WPP.US,D,20210416,000000,54.9078,55.0945,54.6639,54.9572,83652.2,0
+WPP.US,D,20210419,000000,55.1112,55.3951,55.0055,55.0705,97847.8,0
+WPP.US,D,20210420,000000,54.2926,54.3334,52.9395,53.2225,99715.2,0
+WPP.US,D,20210421,000000,53.1325,53.9446,53.061,53.9446,60260.2,0
+WPP.US,D,20210422,000000,53.0278,53.5872,52.8744,52.996,118309,0
+WPP.US,D,20210423,000000,53.8869,54.6332,53.838,54.3901,91813.4,0
+WPP.US,D,20210426,000000,54.4949,54.7946,54.211,54.2278,117867,0
+WPP.US,D,20210427,000000,53.2708,53.758,53.2059,53.693,211726,0
+WPP.US,D,20210428,000000,55.4751,56.1887,55.411,56.0596,163407,0
+WPP.US,D,20210429,000000,55.9139,56.0839,55.3868,55.9296,145186,0
+WPP.US,D,20210430,000000,54.9895,55.0705,54.5682,54.7298,136725,0
+WPP.US,D,20210503,000000,55.3951,56.0189,55.2003,55.7915,163693,0
+WPP.US,D,20210504,000000,55.1112,55.3543,54.3901,54.8355,213271,0
+WPP.US,D,20210505,000000,55.6866,56.5051,55.6866,56.2137,63922.9,0
+WPP.US,D,20210506,000000,55.2168,55.2969,54.5274,55.2969,85990.3,0
+WPP.US,D,20210507,000000,55.3951,56.3919,55.3052,56.3668,90631.7,0
+WPP.US,D,20210510,000000,56.3753,57.0323,56.1487,56.1887,102760,0
+WPP.US,D,20210511,000000,55.1194,55.5251,54.535,55.127,78570,0
+WPP.US,D,20210512,000000,55.0787,55.4918,54.3568,54.4625,153300,0
+WPP.US,D,20210513,000000,54.535,55.1352,54.2209,54.8597,93991.8,0
+WPP.US,D,20210514,000000,55.9057,56.4568,55.8565,56.3595,77072.5,0
+WPP.US,D,20210517,000000,55.8081,56.0272,55.4476,55.9057,63752.4,0
+WPP.US,D,20210518,000000,56.327,56.5134,55.9296,55.9381,73776.1,0
+WPP.US,D,20210519,000000,55.0137,55.6624,54.5432,55.5251,86439.4,0
+WPP.US,D,20210520,000000,56.067,56.416,55.8572,56.3668,57742,0
+WPP.US,D,20210521,000000,56.0429,56.1487,55.7374,56.0513,66705.3,0
+WPP.US,D,20210524,000000,56.3668,56.9348,56.2953,56.7565,90424,0
+WPP.US,D,20210525,000000,56.57,56.635,55.8164,55.8164,84031.7,0
+WPP.US,D,20210526,000000,56.0189,56.4485,56.0106,56.2302,51807.2,0
+WPP.US,D,20210527,000000,56.8781,57.0073,55.4517,56.0921,143043,0
+WPP.US,D,20210528,000000,56.2379,56.3352,55.9381,56.0839,91878.2,0
+WPP.US,D,20210601,000000,58.0616,58.3613,57.7127,57.8182,123402,0
+WPP.US,D,20210602,000000,57.8991,58.1382,57.4945,57.6078,68611.1,0
+WPP.US,D,20210603,000000,56.8049,57.1456,56.546,57.024,111395,0
+WPP.US,D,20210604,000000,57.5269,57.6459,57.1863,57.5427,60362.3,0
+WPP.US,D,20210607,000000,58.3696,58.5962,58.069,58.2156,94026.6,0
+WPP.US,D,20210608,000000,58.0457,58.2637,57.9558,58.2637,73096.4,0
+WPP.US,D,20210609,000000,57.4211,57.6402,57.1704,57.5019,138755,0
+WPP.US,D,20210610,000000,57.6319,57.8049,56.9991,57.1879,58805.9,0
+WPP.US,D,20210611,000000,57.6976,57.9941,57.6818,57.9606,65766.2,0
+WPP.US,D,20210614,000000,58.2156,58.5444,57.8783,58.0924,60870.3,0
+WPP.US,D,20210615,000000,58.5037,58.7168,58.2898,58.5037,57069.5,0
+WPP.US,D,20210616,000000,58.7826,59.0866,58.2647,58.4379,72619.7,0
+WPP.US,D,20210617,000000,57.9606,58.1747,57.0646,57.4844,95438.8,0
+WPP.US,D,20210618,000000,55.9963,56.2187,55.3468,55.4542,84911.9,0
+WPP.US,D,20210621,000000,55.7173,56.6208,55.6858,56.6051,69079.5,0
+WPP.US,D,20210622,000000,56.0872,56.4401,55.7416,56.3004,50492.2,0
+WPP.US,D,20210623,000000,56.4893,56.6868,56.1704,56.2678,48116.9,0
+WPP.US,D,20210624,000000,55.9638,56.3335,55.849,56.2428,98820.5,0
+WPP.US,D,20210625,000000,57.1639,57.4511,57.0406,57.2787,63938.5,0
+WPP.US,D,20210628,000000,56.8432,56.8923,55.8814,55.9963,65975.2,0
+WPP.US,D,20210629,000000,56.0704,56.2104,55.8108,56.0048,61523.5,0
+WPP.US,D,20210630,000000,55.2652,55.7257,55.027,55.7173,99227.6,0
+WPP.US,D,20210701,000000,56.1112,56.6708,56.0539,56.531,73690.9,0
+WPP.US,D,20210702,000000,56.7282,57.0981,56.5393,56.909,55700.5,0
+WPP.US,D,20210706,000000,56.3503,56.3827,55.2893,55.6756,104141,0
+WPP.US,D,20210707,000000,55.7416,56.0212,55.3468,55.7748,73417.1,0
+WPP.US,D,20210708,000000,53.7687,54.1969,53.4565,53.9911,139441,0
+WPP.US,D,20210709,000000,54.8129,55.2486,54.4017,55.2076,124751,0
+WPP.US,D,20210712,000000,54.9363,55.3553,54.6731,55.2076,81336.9,0
+WPP.US,D,20210713,000000,55.7581,55.8406,54.9938,55.027,100201,0
+WPP.US,D,20210714,000000,55.6433,55.8981,55.0346,55.1661,83492.5,0
+WPP.US,D,20210715,000000,54.2784,54.4758,53.7447,54.2951,100127,0
+WPP.US,D,20210716,000000,53.9744,54.0236,53.3093,53.3333,147392,0
+WPP.US,D,20210719,000000,51.4263,51.4847,50.8308,51.3281,200290,0
+WPP.US,D,20210720,000000,51.4263,52.4704,51.1716,52.265,159675,0
+WPP.US,D,20210721,000000,53.2592,54.0803,53.2592,53.917,116340,0
+WPP.US,D,20210722,000000,54.624,54.6323,53.5016,53.6132,119840,0
+WPP.US,D,20210723,000000,53.9005,54.8457,53.4648,53.9254,86277.3,0
+WPP.US,D,20210726,000000,54.106,54.5499,54.0778,54.5249,72835.8,0
+WPP.US,D,20210727,000000,53.4731,54.1227,53.3174,54.0811,142290,0
+WPP.US,D,20210728,000000,53.2592,53.6706,52.8894,53.4483,111527,0
+WPP.US,D,20210729,000000,54.2376,54.4017,54.057,54.0895,79551.2,0
+WPP.US,D,20210730,000000,53.4483,53.753,52.9553,53.1776,135601,0
+WPP.US,D,20210802,000000,53.5223,53.8346,53.0376,53.1443,129511,0
+WPP.US,D,20210803,000000,53.892,54.0653,53.3909,53.9254,141168,0
+WPP.US,D,20210804,000000,54.0079,54.0653,53.3991,53.4074,72600.5,0
+WPP.US,D,20210805,000000,55.0104,55.6714,54.9363,55.4785,123320,0
+WPP.US,D,20210806,000000,55.1828,55.5116,55.1087,55.3801,84458,0
+WPP.US,D,20210809,000000,55.3801,55.3801,54.9613,55.1169,76042.2,0
+WPP.US,D,20210810,000000,55.7416,56.5885,55.4867,56.5059,130538,0
+WPP.US,D,20210811,000000,56.2104,56.8024,56.0621,56.7942,98357,0
+WPP.US,D,20210812,000000,56.8923,56.9373,56.2594,56.8923,160538,0
+WPP.US,D,20210813,000000,56.8758,57.0406,56.7118,56.95,174299,0
+WPP.US,D,20210816,000000,56.5226,56.7691,56.1529,56.5635,269948,0
+WPP.US,D,20210817,000000,55.9797,56.1529,55.2978,55.7581,122243,0
+WPP.US,D,20210818,000000,55.6926,56.1612,55.6224,55.6265,78851.1,0
+WPP.US,D,20210819,000000,54.5174,54.8705,54.1551,54.4267,107899,0
+WPP.US,D,20210820,000000,54.032,54.7965,53.9254,54.6407,205080,0
+WPP.US,D,20210823,000000,54.5749,55.2978,54.5749,55.2486,69444.5,0
+WPP.US,D,20210824,000000,55.1661,55.7173,55.1253,55.3801,80849.3,0
+WPP.US,D,20210825,000000,55.3718,55.8406,55.2486,55.6265,80812.1,0
+WPP.US,D,20210826,000000,55.4542,55.5691,54.9363,54.9531,71213.4,0
+WPP.US,D,20210827,000000,54.7639,55.684,54.7639,55.61,80892.6,0
+WPP.US,D,20210830,000000,55.6183,55.6926,55.2569,55.4125,46892,0
+WPP.US,D,20210831,000000,55.4785,55.849,55.3718,55.8072,61549.9,0
+WPP.US,D,20210901,000000,56.3503,56.4818,56.1037,56.1612,95494.1,0
+WPP.US,D,20210902,000000,56.5885,56.7857,56.3995,56.7774,102363,0
+WPP.US,D,20210903,000000,56.5144,56.6459,56.3569,56.5635,55580.4,0
+WPP.US,D,20210907,000000,56.6459,56.95,55.9389,55.9389,107615,0
+WPP.US,D,20210908,000000,56.0704,56.2104,55.3062,55.4051,95507.3,0
+WPP.US,D,20210909,000000,55.4625,55.9064,55.2486,55.4209,85054.8,0
+WPP.US,D,20210910,000000,55.8981,55.9064,54.9446,54.9688,86842.9,0
+WPP.US,D,20210913,000000,55.7989,55.9222,55.4459,55.7331,73480.7,0
+WPP.US,D,20210914,000000,55.7173,55.7257,54.5907,54.7473,179368,0
+WPP.US,D,20210915,000000,54.8457,55.2652,54.7064,55.2569,76551.4,0
+WPP.US,D,20210916,000000,55.0188,55.3143,54.7473,55.1253,98985,0
+WPP.US,D,20210917,000000,55.4542,55.635,54.3434,54.7473,124219,0
+WPP.US,D,20210920,000000,53.539,53.7197,52.8488,53.3991,129153,0
+WPP.US,D,20210921,000000,54.7965,55.027,54.2209,54.2209,122650,0
+WPP.US,D,20210922,000000,55.4867,56.3004,55.4867,55.709,136218,0
+WPP.US,D,20210923,000000,56.3253,56.5967,56.2678,56.5393,66357.1,0
+WPP.US,D,20210924,000000,55.6517,56.1612,55.635,56.0704,147091,0
+WPP.US,D,20210927,000000,56.1771,56.8098,56.1771,56.6626,121764,0
+WPP.US,D,20210928,000000,55.2652,55.3468,54.4758,54.5007,133562,0
+WPP.US,D,20210929,000000,55.2893,55.3718,54.7965,54.9112,135162,0
+WPP.US,D,20210930,000000,55.5691,55.6183,54.9354,55.1003,136850,0
+WPP.US,D,20211001,000000,55.5285,56.013,55.1169,55.824,99290.1,0
+WPP.US,D,20211004,000000,55.3969,55.8648,55.027,55.2893,122022,0
+WPP.US,D,20211005,000000,55.6517,56.4568,55.5116,56.2594,119401,0
+WPP.US,D,20211006,000000,54.6898,55.4542,54.4599,55.4459,215458,0
+WPP.US,D,20211007,000000,54.9688,55.2076,54.7722,54.7797,129465,0
+WPP.US,D,20211008,000000,55.0846,55.331,54.8172,54.9037,76480.5,0
+WPP.US,D,20211011,000000,54.9037,55.3393,54.7965,55.0188,240613,0
+WPP.US,D,20211012,000000,55.0762,55.1579,54.6323,54.8872,90111.7,0
+WPP.US,D,20211013,000000,55.1503,55.3143,54.7681,55.1253,83402.4,0
+WPP.US,D,20211014,000000,56.1171,56.3753,56.0254,56.3335,69610.3,0
+WPP.US,D,20211015,000000,56.5502,57.0516,56.5001,56.7916,70464.1,0
+WPP.US,D,20211018,000000,56.0171,56.5084,55.8923,56.2835,100633,0
+WPP.US,D,20211019,000000,57.1413,57.2947,56.9332,56.9998,79020.4,0
+WPP.US,D,20211020,000000,56.1254,56.5584,55.8839,56.3004,121915,0
+WPP.US,D,20211021,000000,56.167,56.2336,55.3718,55.7008,73878.2,0
+WPP.US,D,20211022,000000,54.9264,55.2759,54.4934,54.6599,91783.4,0
+WPP.US,D,20211025,000000,54.2268,54.3517,53.9996,54.0269,109753,0
+WPP.US,D,20211026,000000,54.3517,54.9513,54.3018,54.4101,114767,0
+WPP.US,D,20211027,000000,55.2844,55.5342,54.8531,55.1344,135212,0
+WPP.US,D,20211028,000000,59.2731,60.4888,59.249,60.2807,342130,0
+WPP.US,D,20211029,000000,60.1474,60.5804,59.8143,60.2556,143672,0
+WPP.US,D,20211101,000000,60.1558,60.772,59.8809,60.5971,137756,0
+WPP.US,D,20211102,000000,60.0059,60.0392,59.348,59.4148,113197,0
+WPP.US,D,20211103,000000,60.2391,60.9969,60.0476,60.8886,111780,0
+WPP.US,D,20211104,000000,59.9725,60.0725,59.3813,59.6645,91945.5,0
+WPP.US,D,20211105,000000,60.8386,61.1301,60.2224,60.5472,108222,0
+WPP.US,D,20211108,000000,60.4888,61.1218,60.3806,60.5304,225655,0
+WPP.US,D,20211109,000000,61.8463,61.9461,61.5048,61.6629,156528,0
+WPP.US,D,20211110,000000,61.7714,62.2542,61.6298,61.8961,136117,0
+WPP.US,D,20211111,000000,61.9379,62.2043,61.6131,61.8128,76188.7,0
+WPP.US,D,20211112,000000,62.0212,62.2043,61.7046,61.9961,63536.2,0
+WPP.US,D,20211115,000000,61.5132,61.8046,61.3216,61.3965,83400,0
+WPP.US,D,20211116,000000,61.7545,61.9961,61.6214,61.688,66928.7,0
+WPP.US,D,20211117,000000,62.4542,62.8749,62.285,62.7123,113949,0
+WPP.US,D,20211118,000000,62.7539,62.7955,62.2459,62.5207,102283,0
+WPP.US,D,20211119,000000,61.7046,61.7796,61.3447,61.4548,124581,0
+WPP.US,D,20211122,000000,61.6464,61.9878,61.3965,61.5631,204662,0
+WPP.US,D,20211123,000000,61.8128,62.0543,61.2965,61.538,146730,0
+WPP.US,D,20211124,000000,61.0551,61.5963,60.9136,61.4381,110400,0
+WPP.US,D,20211126,000000,59.2149,59.2565,58.3489,58.8068,106358,0
+WPP.US,D,20211129,000000,59.4813,59.6312,58.6818,59.2065,153051,0
+WPP.US,D,20211130,000000,58.5153,58.7984,57.3912,58.0074,170275,0
+WPP.US,D,20211201,000000,59.1981,59.5545,57.6078,57.666,186653,0
+WPP.US,D,20211202,000000,58.1074,59.323,58.1074,59.1649,152303,0
+WPP.US,D,20211203,000000,59.3148,59.373,58.2488,58.7153,156891,0
+WPP.US,D,20211206,000000,59.1649,59.8643,58.9982,59.4813,114853,0
+WPP.US,D,20211207,000000,60.5139,60.8551,60.1058,60.3306,74698.4,0
+WPP.US,D,20211208,000000,60.7638,61.105,60.6804,61.0802,130328,0
+WPP.US,D,20211209,000000,60.7388,60.8802,60.3306,60.4555,89057.3,0
+WPP.US,D,20211210,000000,60.8053,60.8802,60.2056,60.6387,123450,0
+WPP.US,D,20211213,000000,61.0051,61.0635,60.0308,60.0308,118958,0
+WPP.US,D,20211214,000000,59.9893,60.5889,59.8228,60.2224,153254,0
+WPP.US,D,20211215,000000,59.5478,59.8893,58.6237,59.8393,125827,0
+WPP.US,D,20211216,000000,60.389,60.5889,59.8143,59.9561,142859,0
+WPP.US,D,20211217,000000,60.3724,60.4597,59.8727,59.9976,156895,0
+WPP.US,D,20211220,000000,59.5646,59.9392,59.4064,59.8228,200338,0
+WPP.US,D,20211221,000000,60.4223,61.0302,60.3639,60.9052,145058,0
+WPP.US,D,20211222,000000,61.0551,61.7796,61.0551,61.7545,117587,0
+WPP.US,D,20211223,000000,62.0876,62.4374,61.713,62.0627,112678,0
+WPP.US,D,20211227,000000,62.4124,63.2618,61.9753,63.2369,111422,0
+WPP.US,D,20211228,000000,62.7288,63.4075,62.7288,63.1285,74879.7,0
+WPP.US,D,20211229,000000,63.7198,63.7781,63.1078,63.4534,93343.3,0
+WPP.US,D,20211230,000000,63.3535,63.5532,62.9371,63.037,77118.2,0
+WPP.US,D,20211231,000000,62.7789,63.1312,62.7539,62.9122,34014.9,0
+WPP.US,D,20220103,000000,63.3618,63.3618,62.8289,63.0205,211513,0
+WPP.US,D,20220104,000000,64.6942,64.8275,64.2944,64.3944,196029,0
+WPP.US,D,20220105,000000,65.227,65.5103,64.0612,64.0612,279377,0
+WPP.US,D,20220106,000000,65.9016,66.1552,65.4853,65.6601,201963,0
+WPP.US,D,20220107,000000,65.71,66.1347,65.6767,65.7266,146319,0
+WPP.US,D,20220110,000000,65.8433,65.9182,64.7607,65.4436,170859,0
+WPP.US,D,20220111,000000,66.5928,66.651,65.9264,66.3429,135543,0
+WPP.US,D,20220112,000000,67.0675,67.517,66.9008,67.3837,151683,0
+WPP.US,D,20220113,000000,68.075,68.1915,67.1756,67.2589,151102,0
+WPP.US,D,20220114,000000,67.3922,68.0666,67.3006,68,121912,0
+WPP.US,D,20220118,000000,67.8668,68.0167,67.4088,67.5836,187239,0
+WPP.US,D,20220119,000000,68.2998,68.5411,67.8168,68.1166,218596,0
+WPP.US,D,20220120,000000,68.0167,68.4997,67.2089,67.3256,157585,0
+WPP.US,D,20220121,000000,66.9426,67.2424,66.1598,66.3762,210906,0
+WPP.US,D,20220124,000000,64.8275,65.2012,63.3117,65.0605,226160,0
+WPP.US,D,20220125,000000,63.595,64.5775,62.5789,64.0612,228476,0
+WPP.US,D,20220126,000000,65.6267,65.8599,64.0863,64.4941,126772,0
+WPP.US,D,20220127,000000,63.8613,64.4443,62.5949,63.3035,246173,0
+WPP.US,D,20220128,000000,63.42,64.178,63.0703,64.1363,314579,0
+WPP.US,D,20220131,000000,63.9364,64.9439,63.8447,64.8772,138704,0
+WPP.US,D,20220201,000000,65.3771,65.6684,64.9772,65.5767,145527,0
+WPP.US,D,20220202,000000,66.4512,66.9467,66.1014,66.7926,166752,0
+WPP.US,D,20220203,000000,65.6267,66.0681,65.4103,65.6434,195993,0
+WPP.US,D,20220204,000000,66.6094,67.2255,66.4678,66.9257,144496,0
+WPP.US,D,20220207,000000,66.0181,66.3678,65.76,66.0682,111621,0
+WPP.US,D,20220208,000000,66.5513,67.3088,66.4596,67.2838,116749,0
+WPP.US,D,20220209,000000,68.2499,69.1075,68.1833,69.1075,183086,0
+WPP.US,D,20220210,000000,68.7411,69.6947,68.483,68.7662,176858,0
+WPP.US,D,20220211,000000,68.7578,69.0825,67.6086,67.8001,137042,0
+WPP.US,D,20220214,000000,67.417,67.5421,66.4845,67.059,122174,0
+WPP.US,D,20220215,000000,68.2499,68.5996,68.0666,68.3498,101138,0
+WPP.US,D,20220216,000000,68.1582,68.8053,68.1166,68.7578,133821,0
+WPP.US,D,20220217,000000,67.8168,67.9501,66.6259,66.8342,215111,0
+WPP.US,D,20220218,000000,67.2755,67.6187,66.6595,66.8174,110702,0
+WPP.US,D,20220222,000000,65.7434,66.5177,65.6321,66.1347,96869.1,0
+WPP.US,D,20220223,000000,67.2505,67.3256,65.71,65.8849,136764,0
+WPP.US,D,20220224,000000,59.1815,59.373,56.9872,58.6486,411542,0
+WPP.US,D,20220225,000000,60.9303,61.2049,60.1641,60.8886,190823,0
+WPP.US,D,20220228,000000,57.4911,59.2065,57.4911,58.6985,325179,0
+WPP.US,D,20220301,000000,56.9915,57.0914,55.0429,55.5592,333752,0
+WPP.US,D,20220302,000000,56.3086,57.233,56.1254,56.8916,209123,0
+WPP.US,D,20220303,000000,54.968,54.9763,53.036,53.3192,268263,0
+WPP.US,D,20220304,000000,52.2698,52.4364,50.9792,51.4372,271522,0
+WPP.US,D,20220307,000000,51.5705,51.762,48.9807,49.3555,389359,0
+WPP.US,D,20220308,000000,52.4864,53.036,51.5205,52.0701,498456,0
+WPP.US,D,20220309,000000,54.4267,55.1678,54.0853,54.3684,388702,0
+WPP.US,D,20220310,000000,54.0603,54.8513,53.644,53.9355,237677,0
+WPP.US,D,20220311,000000,55.1095,55.2678,53.9853,54.0103,232501,0
+WPP.US,D,20220314,000000,54.7348,54.9097,53.519,53.852,206760,0
+WPP.US,D,20220315,000000,54.3684,54.943,54.0103,54.8597,206507,0
+WPP.US,D,20220316,000000,56.5502,57.7743,56.4585,57.7658,297849,0
+WPP.US,D,20220317,000000,57.2579,58.3071,57.2579,58.1074,247251,0
+WPP.US,D,20220318,000000,57.2246,58.965,57.0829,58.965,301621,0
+WPP.US,D,20220321,000000,59.6228,59.8643,58.7318,59.2065,200005,0
+WPP.US,D,20220322,000000,59.1232,59.5354,58.9317,59.473,139170,0
+WPP.US,D,20220323,000000,57.1829,57.4078,56.2835,56.3335,188142,0
+WPP.US,D,20220324,000000,55.8673,56.4168,55.8423,56.292,215391,0
+WPP.US,D,20220325,000000,56.4002,57.3994,56.242,57.2745,180747,0
+WPP.US,D,20220328,000000,57.6992,57.7408,56.6667,57.4328,147320,0
+WPP.US,D,20220329,000000,59.2896,59.5563,58.1573,58.6818,152746,0
+WPP.US,D,20220330,000000,57.7743,58.2572,57.3078,57.4911,129103,0
+WPP.US,D,20220331,000000,55.9671,55.9923,54.4934,54.5099,216317,0
+WPP.US,D,20220401,000000,55.1511,55.4842,54.7681,55.2594,134346,0
+WPP.US,D,20220404,000000,54.3684,55.0097,54.2268,54.9097,133936,0
+WPP.US,D,20220405,000000,54.4433,54.5849,53.977,54.1852,133966,0
+WPP.US,D,20220406,000000,53.8855,54.0895,53.286,53.7939,178130,0
+WPP.US,D,20220407,000000,54.052,54.2427,53.3275,54.052,185203,0
+WPP.US,D,20220408,000000,53.036,54.002,52.8862,53.3607,279413,0
+WPP.US,D,20220411,000000,52.3782,53.1692,52.2949,52.3366,385503,0
+WPP.US,D,20220412,000000,52.5031,52.9445,51.9202,52.1202,161964,0
+WPP.US,D,20220413,000000,52.5614,53.2192,52.4614,53.1609,130957,0
+WPP.US,D,20220414,000000,53.2608,53.286,52.911,52.9611,138498,0
+WPP.US,D,20220418,000000,52.5863,53.2691,52.4364,52.8944,93571.5,0
+WPP.US,D,20220419,000000,52.8779,53.2776,52.8445,53.2776,131707,0
+WPP.US,D,20220420,000000,53.6189,54.6835,53.6189,54.5099,133714,0
+WPP.US,D,20220421,000000,56.2504,56.3664,54.6182,54.8347,257177,0
+WPP.US,D,20220422,000000,54.4517,54.5015,53.594,53.7604,126243,0
+WPP.US,D,20220425,000000,53.5606,53.8271,52.7114,53.7522,147709,0
+WPP.US,D,20220426,000000,53.2359,53.4024,51.6205,51.6455,199915,0
+WPP.US,D,20220427,000000,51.0374,51.5895,50.6936,50.821,219285,0
+WPP.US,D,20220428,000000,51.1041,52.2866,50.6711,52.045,210039,0
+WPP.US,D,20220429,000000,52.5947,52.6945,51.5122,51.5454,192006,0
+WPP.US,D,20220502,000000,51.737,52.1283,51.0041,51.7203,158228,0
+WPP.US,D,20220503,000000,53.2276,53.2776,52.4697,52.703,168908,0
+WPP.US,D,20220504,000000,53.1859,54.2518,52.4282,54.1768,159369,0
+WPP.US,D,20220505,000000,52.8779,52.9362,51.329,51.6703,191282,0
+WPP.US,D,20220506,000000,50.288,50.5421,49.5719,50.4213,521162,0
+WPP.US,D,20220509,000000,49.1556,49.6385,48.7142,49.0057,260143,0
+WPP.US,D,20220510,000000,49.5052,49.6968,48.6144,49.1556,202353,0
+WPP.US,D,20220511,000000,49.497,49.9883,47.973,48.1479,220268,0
+WPP.US,D,20220512,000000,48.4893,49.1222,48.1312,48.8474,208945,0
+WPP.US,D,20220513,000000,49.5386,50.4961,49.4887,50.4379,155180,0
+WPP.US,D,20220516,000000,50.1631,50.7878,49.9466,50.546,154618,0
+WPP.US,D,20220517,000000,51.7704,52.0368,51.4759,51.9784,116341,0
+WPP.US,D,20220518,000000,51.0292,51.0292,49.3555,49.4887,179068,0
+WPP.US,D,20220519,000000,49.0805,49.7717,48.9557,49.3887,219362,0
+WPP.US,D,20220520,000000,50.6711,50.8042,49.2138,50.1631,199114,0
+WPP.US,D,20220523,000000,50.2298,50.8376,50.0049,50.4213,241798,0
+WPP.US,D,20220524,000000,48.3645,48.3812,45.4832,46.0995,401658,0
+WPP.US,D,20220525,000000,46.6991,47.6566,46.6491,47.4901,309689,0
+WPP.US,D,20220526,000000,47.9979,48.4229,47.9397,48.3311,197858,0
+WPP.US,D,20220527,000000,48.4561,48.7724,48.4145,48.7475,152564,0
+WPP.US,D,20220531,000000,48.3146,48.6475,47.973,48.3728,191241,0
+WPP.US,D,20220601,000000,49.0973,49.1556,47.7982,47.8982,148971,0
+WPP.US,D,20220602,000000,48.098,48.7475,47.9147,48.6226,183558,0
+WPP.US,D,20220603,000000,48.1564,49.1057,47.4901,47.8315,94751.9,0
+WPP.US,D,20220606,000000,49.2389,49.3054,48.7142,48.9057,260247,0
+WPP.US,D,20220607,000000,48.1312,48.4645,47.8066,48.3812,186870,0
+WPP.US,D,20220608,000000,47.6068,47.8315,47.0905,47.4567,219810,0
+WPP.US,D,20220609,000000,46.7332,46.8947,45.8562,45.8562,150101,0
+WPP.US,D,20220610,000000,44.6983,44.7919,44.1193,44.2897,246023,0
+WPP.US,D,20220613,000000,43.1997,43.6583,42.9529,43.1827,181050,0
+WPP.US,D,20220614,000000,42.391,42.5697,41.25,41.6758,423815,0
+WPP.US,D,20220615,000000,42.4081,43.114,41.9228,42.8677,214627,0
+WPP.US,D,20220616,000000,42.1441,42.161,41.4935,41.7184,231592,0
+WPP.US,D,20220617,000000,42.4336,42.4931,41.7693,42.0334,236041,0
+WPP.US,D,20220621,000000,43.6083,43.6341,42.826,42.9018,266094,0
+WPP.US,D,20220622,000000,42.2887,42.9869,42.2462,42.5868,205452,0
+WPP.US,D,20220623,000000,41.2756,41.4375,40.4498,41.0798,238238,0
+WPP.US,D,20220624,000000,41.6928,42.4591,41.6928,42.425,186696,0
+WPP.US,D,20220627,000000,43.2339,43.3956,42.8593,43.1657,247884,0
+WPP.US,D,20220628,000000,43.0635,43.3105,42.5485,42.5868,246626,0
+WPP.US,D,20220629,000000,42.6804,42.6804,41.9994,42.3569,284418,0
+WPP.US,D,20220630,000000,42.1526,43.0977,41.9567,43.0721,218668,0
+WPP.US,D,20220701,000000,41.8802,42.9274,41.8376,42.8593,251353,0
+WPP.US,D,20220705,000000,38.5512,39.2749,38.3214,39.2579,655705,0
+WPP.US,D,20220706,000000,39.3599,39.9646,39.2493,39.8963,323084,0
+WPP.US,D,20220707,000000,39.6921,40.552,39.6409,40.5009,939214,0
+WPP.US,D,20220708,000000,40.4158,41.165,40.0156,40.7053,790805,0
+WPP.US,D,20220711,000000,39.8537,40.0896,39.394,39.7602,252734,0
+WPP.US,D,20220712,000000,39.675,40.4285,39.6496,39.9219,280755,0
+WPP.US,D,20220713,000000,39.4366,40.2539,39.3856,40.0753,155496,0
+WPP.US,D,20220714,000000,39.3515,39.3515,38.6534,39.2833,195940,0
+WPP.US,D,20220715,000000,39.9987,40.4754,39.7985,40.4668,176073,0
+WPP.US,D,20220718,000000,41.2841,41.5992,41.1479,41.3012,227013,0
+WPP.US,D,20220719,000000,42.5444,43.1018,42.4846,42.7997,321732,0
+WPP.US,D,20220720,000000,43.4212,43.7533,43.1657,43.617,205729,0
+WPP.US,D,20220721,000000,44.2044,44.4685,43.9234,44.315,240709,0
+WPP.US,D,20220722,000000,44.8516,45.0558,44.1704,44.4599,224181,0
+WPP.US,D,20220725,000000,44.86,44.9878,44.247,44.6301,245804,0
+WPP.US,D,20220726,000000,43.8894,43.949,43.4808,43.5743,143996,0
+WPP.US,D,20220727,000000,44.6983,45.1326,44.2641,44.9707,181627,0
+WPP.US,D,20220728,000000,45.0984,45.3197,44.5365,45.2601,148805,0
+WPP.US,D,20220729,000000,45.6348,45.9754,45.3454,45.9414,374742,0
+WPP.US,D,20220801,000000,45.6859,46.1243,45.49,45.8988,174164,0
+WPP.US,D,20220802,000000,45.2432,45.9312,45.1494,45.3028,100864,0
+WPP.US,D,20220803,000000,45.1154,46.0009,45.0048,45.7624,164842,0
+WPP.US,D,20220804,000000,45.8988,46.2905,45.8562,45.9499,180133,0
+WPP.US,D,20220805,000000,42.8167,42.8167,41.6588,42.0843,398941,0
+WPP.US,D,20220808,000000,41.9313,42.3144,41.7951,41.9482,256361,0
+WPP.US,D,20220809,000000,41.5396,41.6673,40.782,41.0117,183385,0
+WPP.US,D,20220810,000000,41.7693,42.4931,41.6588,42.2633,140202,0
+WPP.US,D,20220811,000000,42.6124,42.9188,42.5228,42.689,143956,0
+WPP.US,D,20220812,000000,42.0163,42.3569,41.9056,42.3569,127657,0
+WPP.US,D,20220815,000000,42.0419,42.7486,41.9653,42.5784,124455,0
+WPP.US,D,20220816,000000,42.7316,43.3914,42.6804,43.1997,130969,0
+WPP.US,D,20220817,000000,42.4591,42.4761,41.9397,42.1696,140220,0
+WPP.US,D,20220818,000000,41.812,41.812,41.3012,41.5992,171405,0
+WPP.US,D,20220819,000000,41.0458,41.1352,40.7733,41.0203,175009,0
+WPP.US,D,20220822,000000,40.0156,40.0156,38.9769,39.079,258785,0
+WPP.US,D,20220823,000000,38.6704,39.0621,38.5756,38.73,172991,0
+WPP.US,D,20220824,000000,38.0233,38.5298,37.9553,38.2873,117664,0
+WPP.US,D,20220825,000000,38.2192,38.6613,38.1339,38.4915,118477,0
+WPP.US,D,20220826,000000,38.2447,38.3553,36.8996,36.9165,172391,0
+WPP.US,D,20220829,000000,36.6866,37.0526,36.6099,36.7973,164727,0
+WPP.US,D,20220830,000000,37.3337,37.4614,36.5333,36.6356,166308,0
+WPP.US,D,20220831,000000,36.959,37.0612,36.5164,36.5333,191544,0
+WPP.US,D,20220901,000000,35.7926,36.0055,35.418,35.9799,171949,0
+WPP.US,D,20220902,000000,36.3461,36.7802,35.699,35.7926,161279,0
+WPP.US,D,20220906,000000,36.9762,37.0017,35.9809,36.1502,290383,0
+WPP.US,D,20220907,000000,35.7331,36.4907,35.6649,36.4057,214864,0
+WPP.US,D,20220908,000000,36.3376,36.6611,36.1321,36.4993,196068,0
+WPP.US,D,20220909,000000,37.5806,38.1681,37.5636,38.1256,147809,0
+WPP.US,D,20220912,000000,39.1303,39.709,39.079,39.2918,266071,0
+WPP.US,D,20220913,000000,38.7639,39.2238,37.9893,38.0319,209008,0
+WPP.US,D,20220914,000000,37.5806,37.6317,36.9421,37.2061,173025,0
+WPP.US,D,20220915,000000,37.3849,38.0299,37.2656,37.3166,177205,0
+WPP.US,D,20220916,000000,37.2741,37.6572,36.8876,37.172,221624,0
+WPP.US,D,20220919,000000,36.7547,37.389,36.6908,37.3592,137099,0
+WPP.US,D,20220920,000000,37.8531,37.8531,37.138,37.3849,214820,0
+WPP.US,D,20220921,000000,37.3932,37.6317,36.7208,36.7208,203534,0
+WPP.US,D,20220922,000000,37.5806,37.6317,36.8229,36.908,210992,0
+WPP.US,D,20220923,000000,35.6735,35.699,34.9327,35.3329,168800,0
+WPP.US,D,20220926,000000,35.0094,35.2818,34.4135,34.6517,222825,0
+WPP.US,D,20220927,000000,34.8645,35.0349,34.2175,34.5496,302766,0
+WPP.US,D,20220928,000000,33.9535,35.3499,33.8515,35.2309,244962,0
+WPP.US,D,20220929,000000,34.2687,34.6943,33.7748,34.6774,241457,0
+WPP.US,D,20220930,000000,34.9753,35.7586,34.9583,35.0689,250284,0
+WPP.US,D,20221003,000000,35.5287,36.244,35.2137,35.997,218441,0
+WPP.US,D,20221004,000000,37.3763,38.266,37.3763,38.2192,248157,0
+WPP.US,D,20221005,000000,37.0612,37.4699,36.7122,37.2656,168906,0
+WPP.US,D,20221006,000000,37.0357,37.2912,36.7802,36.959,155577,0
+WPP.US,D,20221007,000000,36.2182,36.2524,35.6309,35.7841,137810,0
+WPP.US,D,20221010,000000,36.0055,36.0481,35.4607,35.7841,149461,0
+WPP.US,D,20221011,000000,35.2137,35.716,34.7965,34.8731,200805,0
+WPP.US,D,20221012,000000,34.4815,34.9327,34.2942,34.7456,167415,0
+WPP.US,D,20221013,000000,34.9761,36.7177,34.6801,36.4999,216634,0
+WPP.US,D,20221014,000000,36.7089,36.9266,35.7685,35.8904,158451,0
+WPP.US,D,20221017,000000,37.2923,37.6144,36.9962,37.005,253261,0
+WPP.US,D,20221018,000000,38.3371,38.3546,37.2225,37.6927,210816,0
+WPP.US,D,20221019,000000,37.2139,37.3531,36.2585,36.5173,137822,0
+WPP.US,D,20221020,000000,36.3084,36.8744,36.0649,36.1603,152772,0
+WPP.US,D,20221021,000000,35.8557,36.9352,35.751,36.8134,115128,0
+WPP.US,D,20221024,000000,37.3793,37.6318,37.0702,37.3881,153646,0
+WPP.US,D,20221025,000000,37.7713,38.5461,37.7537,38.5286,160342,0
+WPP.US,D,20221026,000000,37.8148,38.7028,37.745,38.0932,160473,0
+WPP.US,D,20221027,000000,37.893,38.3024,37.6893,37.7537,137470,0
+WPP.US,D,20221028,000000,37.9018,38.668,37.8408,38.668,111391,0
+WPP.US,D,20221031,000000,38.1194,38.6461,37.9802,38.311,138853,0
+WPP.US,D,20221101,000000,39.4168,39.6257,38.9654,39.0946,161904,0
+WPP.US,D,20221102,000000,38.8682,39.4168,38.1804,38.311,162767,0
+WPP.US,D,20221103,000000,38.0672,38.6593,37.867,38.4241,166396,0
+WPP.US,D,20221104,000000,39.3124,39.7041,38.874,39.7041,154468,0
+WPP.US,D,20221107,000000,40.035,40.479,39.9217,40.2527,126197,0
+WPP.US,D,20221108,000000,40.5749,41.565,40.5226,41.0363,161728,0
+WPP.US,D,20221109,000000,40.5486,40.823,40.035,40.2439,108404,0
+WPP.US,D,20221110,000000,42.6994,43.2392,42.3773,42.83,160748,0
+WPP.US,D,20221111,000000,43.962,44.9022,43.8748,44.7542,173863,0
+WPP.US,D,20221114,000000,44.7193,45.1024,44.6062,44.6236,188976,0
+WPP.US,D,20221115,000000,45.4943,45.5466,44.2841,44.6497,124413,0
+WPP.US,D,20221116,000000,44.5539,44.5801,43.7878,44.1012,116777,0
+WPP.US,D,20221117,000000,43.3349,44.667,43.3262,44.615,153473,0
+WPP.US,D,20221118,000000,45.1635,45.2853,44.7303,45.1198,113503,0
+WPP.US,D,20221121,000000,44.4147,44.7717,44.2579,44.5626,124144,0
+WPP.US,D,20221122,000000,44.8587,45.5204,44.7976,45.3724,104269,0
+WPP.US,D,20221123,000000,45.381,45.8599,45.381,45.7991,96776.8,0
+WPP.US,D,20221125,000000,45.921,46.1908,45.738,46.0601,82478,0
+WPP.US,D,20221128,000000,45.8164,46.0601,45.1809,45.1895,107351,0
+WPP.US,D,20221129,000000,45.3201,45.6685,45.2679,45.529,80782.8,0
+WPP.US,D,20221130,000000,45.5204,45.9906,44.7174,45.947,97254.6,0
+WPP.US,D,20221201,000000,46.6349,46.931,46.4057,46.5826,104426,0
+WPP.US,D,20221202,000000,46.722,47.0006,46.5826,46.7306,138262,0
+WPP.US,D,20221205,000000,46.0776,46.1821,45.5204,45.6859,120173,0
+WPP.US,D,20221206,000000,45.9819,46.0951,44.9537,45.0937,166319,0
+WPP.US,D,20221207,000000,44.6933,45.0502,44.5017,44.702,96033.7,0
+WPP.US,D,20221208,000000,44.4581,44.641,44.2752,44.4408,90991.8,0
+WPP.US,D,20221209,000000,44.4147,45.1938,44.4059,44.8152,106682,0
+WPP.US,D,20221212,000000,44.0402,44.4668,43.8836,44.4581,167277,0
+WPP.US,D,20221213,000000,45.5117,45.5726,44.4147,44.667,137456,0
+WPP.US,D,20221214,000000,44.7976,45.2366,44.2842,44.615,105507,0
+WPP.US,D,20221215,000000,44.197,44.2144,42.9866,43.1085,156148,0
+WPP.US,D,20221216,000000,42.5339,42.6471,41.8286,42.351,218641,0
+WPP.US,D,20221219,000000,42.5513,42.7733,42.1073,42.4119,176298,0
+WPP.US,D,20221220,000000,42.0811,42.4033,42.055,42.2466,128543,0
+WPP.US,D,20221221,000000,42.8561,43.3262,42.8561,43.213,83188.9,0
+WPP.US,D,20221222,000000,43.0737,43.0737,42.3162,42.8821,113085,0
+WPP.US,D,20221223,000000,42.6731,43.213,42.5034,43.213,85085.1,0
+WPP.US,D,20221227,000000,43.1085,43.39,42.9344,43.1259,79598.7,0
+WPP.US,D,20221228,000000,43.213,43.3088,42.351,42.351,100485,0
+WPP.US,D,20221229,000000,42.7081,43.4655,42.6819,43.2914,176504,0
+WPP.US,D,20221230,000000,43.0302,43.0999,42.5166,42.8039,84311,0
+WPP.US,D,20230103,000000,43.6397,43.9532,43.2218,43.6135,109068,0
+WPP.US,D,20230104,000000,44.4059,44.9865,44.4059,44.9197,78990,0
+WPP.US,D,20230105,000000,44.3885,44.7107,44.3797,44.5017,63024.8,0
+WPP.US,D,20230106,000000,44.7717,45.5813,44.5278,45.4856,134844,0
+WPP.US,D,20230109,000000,46.9832,47.1574,46.3846,46.513,142867,0
+WPP.US,D,20230110,000000,46.6784,46.7655,46.4695,46.6784,69253.1,0
+WPP.US,D,20230111,000000,47.6188,47.8364,47.4119,47.7582,93278.5,0
+WPP.US,D,20230112,000000,48.3241,48.9269,47.9671,48.6811,101638,0
+WPP.US,D,20230113,000000,48.8117,49.3602,48.7768,49.3602,65975.3,0
+WPP.US,D,20230117,000000,49.4559,49.726,49.2208,49.4299,116389,0
+WPP.US,D,20230118,000000,49.7433,49.7433,48.8189,49.0033,57414.4,0
+WPP.US,D,20230119,000000,49.1861,49.6475,49.0206,49.3254,99745.6,0
+WPP.US,D,20230120,000000,48.7508,49.6001,48.6811,49.5692,77350,0
+WPP.US,D,20230123,000000,48.8203,49.8217,48.8117,49.7956,99120.9,0
+WPP.US,D,20230124,000000,49.6041,50.4835,49.5082,50.4835,72157.6,0
+WPP.US,D,20230125,000000,49.8913,50.4825,49.8304,50.2658,102646,0
+WPP.US,D,20230126,000000,50.405,50.849,50.2135,50.849,55379.3,0
+WPP.US,D,20230127,000000,50.6751,51.3801,50.6402,51.2321,62342.6,0
+WPP.US,D,20230130,000000,50.849,51.1626,50.7185,50.7273,76527.7,0
+WPP.US,D,20230131,000000,50.614,51.0059,50.2745,50.9536,81032.1,0
+WPP.US,D,20230201,000000,51.6763,52.2422,51.0146,51.9113,79910,0
+WPP.US,D,20230202,000000,53.8965,54.419,53.7486,54.2361,95820.1,0
+WPP.US,D,20230203,000000,54.0707,54.3755,53.7922,53.914,72348.3,0
+WPP.US,D,20230206,000000,53.322,53.5744,52.6864,52.9562,80804.7,0
+WPP.US,D,20230207,000000,52.9998,53.4526,52.6341,53.3915,76195.7,0
+WPP.US,D,20230208,000000,53.5744,53.9838,53.4437,53.6963,88592.6,0
+WPP.US,D,20230209,000000,53.5136,53.5484,52.6253,52.7386,98469.7,0
+WPP.US,D,20230210,000000,52.0333,52.0595,51.5196,51.9636,79728.5,0
+WPP.US,D,20230213,000000,51.4673,52.4251,51.3891,52.3469,97896.6,0
+WPP.US,D,20230214,000000,52.2511,52.8691,52.1029,52.4337,49891.7,0
+WPP.US,D,20230215,000000,52.2074,53.0781,52.1987,53.0781,107906,0
+WPP.US,D,20230216,000000,52.1291,52.9824,52.0682,52.547,84110,0
+WPP.US,D,20230217,000000,52.9649,53.347,52.7037,53.0869,76432.3,0
+WPP.US,D,20230221,000000,53.2348,53.6243,53.0085,53.052,101825,0
+WPP.US,D,20230222,000000,53.0259,53.9315,52.9388,53.4786,121763,0
+WPP.US,D,20230223,000000,55.2897,55.7861,54.7761,55.2027,147129,0
+WPP.US,D,20230224,000000,53.6616,54.1839,53.4091,54.1839,82018.6,0
+WPP.US,D,20230227,000000,54.5408,54.8458,54.3493,54.5495,68167.8,0
+WPP.US,D,20230228,000000,54.1752,54.3755,53.6875,53.7137,109297,0
+WPP.US,D,20230301,000000,54.5931,54.7063,54.1055,54.2711,64597.1,0
+WPP.US,D,20230302,000000,53.1304,54.2361,53.052,54.2013,108160,0
+WPP.US,D,20230303,000000,53.8791,54.3278,53.7747,54.21,67491.3,0
+WPP.US,D,20230306,000000,53.8879,54.3581,53.7748,53.9227,68074.7,0
+WPP.US,D,20230307,000000,53.7922,53.9402,52.6266,52.7472,71366.3,0
+WPP.US,D,20230308,000000,52.9302,53.2174,52.7996,53.1129,77695.7,0
+WPP.US,D,20230309,000000,52.6864,52.7124,51.8941,52.0071,68637.5,0
+WPP.US,D,20230310,000000,51.624,51.7895,51.0059,51.2409,76123.4,0
+WPP.US,D,20230313,000000,50.022,50.9231,49.9175,50.5009,202896,0
+WPP.US,D,20230314,000000,51.267,51.3891,50.7883,51.3801,102240,0
+WPP.US,D,20230315,000000,48.6724,49.1339,48.1151,48.89,163731,0
+WPP.US,D,20230316,000000,48.5766,50.2397,48.5766,50.0393,140006,0
+WPP.US,D,20230317,000000,48.42,49.0049,48.1064,48.7421,103989,0
+WPP.US,D,20230320,000000,48.7159,49.6475,48.7072,49.5082,95413.5,0
+WPP.US,D,20230321,000000,50.1003,50.9884,49.8739,50.6924,106195,0
+WPP.US,D,20230322,000000,51.1626,51.2496,50.2397,50.2397,127168,0
+WPP.US,D,20230323,000000,50.527,51.1103,49.8913,50.2483,89671,0
+WPP.US,D,20230324,000000,48.6811,49.1687,48.4111,49.073,72511.4,0
+WPP.US,D,20230327,000000,49.8739,50.0917,49.6215,49.8478,70138.6,0
+WPP.US,D,20230328,000000,49.125,49.6737,49.099,49.4299,87545.2,0
+WPP.US,D,20230329,000000,50.7359,51.0406,50.5009,50.8317,92357.4,0
+WPP.US,D,20230330,000000,51.4586,51.6728,51.3454,51.6502,57789.9,0
+WPP.US,D,20230331,000000,51.5457,51.8766,51.5457,51.8244,78411.2,0
+WPP.US,D,20230403,000000,51.8069,52.1725,51.598,52.1552,56411.8,0
+WPP.US,D,20230404,000000,51.8069,52.1184,51.685,51.981,55051.9,0
+WPP.US,D,20230405,000000,50.7794,50.9188,50.2135,50.6837,64382.3,0
+WPP.US,D,20230406,000000,50.3702,51.4324,50.3442,51.4151,120291,0
+WPP.US,D,20230410,000000,51.1364,51.7633,50.8056,51.0406,92179.4,0
+WPP.US,D,20230411,000000,50.5531,50.7098,50.2318,50.3179,86710.2,0
+WPP.US,D,20230412,000000,50.8926,51.598,50.6228,50.9362,96486.2,0
+WPP.US,D,20230413,000000,51.4413,51.8069,51.1626,51.6589,65549.2,0
+WPP.US,D,20230414,000000,51.746,51.9984,51.3019,51.6154,57943.8,0
+WPP.US,D,20230417,000000,51.6937,52.1987,51.5718,52.0855,62122.1,0
+WPP.US,D,20230418,000000,52.2597,52.5644,52.1813,52.3642,51311.3,0
+WPP.US,D,20230419,000000,52.0159,52.0159,51.3281,51.3541,66619.6,0
+WPP.US,D,20230420,000000,51.5544,51.8766,51.4065,51.5196,87638.2,0
+WPP.US,D,20230421,000000,51.7721,52.1552,51.4759,52.0768,72756,0
+WPP.US,D,20230424,000000,52.1465,52.2848,51.6937,51.9026,51024.2,0
+WPP.US,D,20230425,000000,51.2496,51.2496,50.6663,50.7794,50688.8,0
+WPP.US,D,20230426,000000,51.5805,51.9829,51.372,51.3891,66151,0
+WPP.US,D,20230427,000000,50.5357,50.6402,49.5866,50.0917,83632.2,0
+WPP.US,D,20230428,000000,49.8913,50.7838,49.8826,50.4224,78615.6,0
+WPP.US,D,20230501,000000,50.6924,51.6191,50.6032,50.7708,136673,0
+WPP.US,D,20230502,000000,50.3964,50.3964,49.4007,49.5431,70409.6,0
+WPP.US,D,20230503,000000,49.2036,49.4212,48.6202,48.6462,104947,0
+WPP.US,D,20230504,000000,47.0442,48.1934,46.9398,47.9932,234835,0
+WPP.US,D,20230505,000000,48.1327,49.6737,47.6885,49.3428,200642,0
+WPP.US,D,20230508,000000,49.6388,49.6692,49.1773,49.2296,72165.7,0
+WPP.US,D,20230509,000000,48.9684,49.1773,48.9248,49.0119,87858.7,0
+WPP.US,D,20230510,000000,49.099,49.1164,48.3589,48.7768,89671,0
+WPP.US,D,20230511,000000,48.3067,48.7072,48.1151,48.6985,59689.6,0
+WPP.US,D,20230512,000000,48.7855,48.8291,48.3589,48.6638,82102.5,0
+WPP.US,D,20230515,000000,48.3502,49.1164,48.1327,48.9248,97576.1,0
+WPP.US,D,20230516,000000,48.1934,48.4459,47.7582,47.7842,81723.4,0
+WPP.US,D,20230517,000000,48.3241,48.6724,48.0498,48.6202,60409.7,0
+WPP.US,D,20230518,000000,48.2979,48.6549,48.211,48.6114,70872.5,0
+WPP.US,D,20230519,000000,48.5766,48.7681,48.4111,48.4808,57692.3,0
+WPP.US,D,20230522,000000,48.5243,49.0773,48.42,48.7855,86204.9,0
+WPP.US,D,20230523,000000,48.237,48.4895,47.9062,47.9323,109094,0
+WPP.US,D,20230524,000000,47.1748,47.1748,46.7916,46.8613,84958.8,0
+WPP.US,D,20230525,000000,46.6959,46.8571,46.2344,46.4521,172878,0
+WPP.US,D,20230526,000000,46.7742,47.3401,46.7742,47.0093,101618,0
+WPP.US,D,20230530,000000,48.2632,48.3241,47.3664,47.4621,318621,0
+WPP.US,D,20230531,000000,46.8003,46.8219,45.9384,46.2954,137472,0
+WPP.US,D,20230601,000000,46.8788,47.5666,46.8265,47.0528,219931,0
+WPP.US,D,20230602,000000,47.6188,48.0803,47.5289,47.9062,184378,0
+WPP.US,D,20230605,000000,47.3141,47.6536,47.0616,47.5317,107465,0
+WPP.US,D,20230606,000000,47.6798,48.2719,47.2618,48.1064,187548,0
+WPP.US,D,20230607,000000,48.002,48.4111,48.002,48.2544,134538,0
+WPP.US,D,20230608,000000,48.2205,48.9909,48.1129,48.8117,101348,0
+WPP.US,D,20230609,000000,48.4264,48.8206,48.3816,48.6952,90542.3,0
+WPP.US,D,20230612,000000,48.6595,49.1074,48.5235,49.0536,102849,0
+WPP.US,D,20230613,000000,49.2149,49.5061,49.0983,49.3223,141837,0
+WPP.US,D,20230614,000000,49.6986,49.9765,49.2329,49.4299,252017,0
+WPP.US,D,20230615,000000,49.4478,50.1109,49.3761,50.0123,76325.1,0
+WPP.US,D,20230616,000000,50.2631,50.6216,50.1288,50.4514,385806,0
+WPP.US,D,20230620,000000,49.2329,49.3672,48.9013,49.0894,211395,0
+WPP.US,D,20230621,000000,48.7132,48.982,48.6325,48.6952,91813.6,0
+WPP.US,D,20230622,000000,48.2831,48.6684,48.1755,48.5339,148798,0
+WPP.US,D,20230623,000000,47.6022,48.1397,47.5394,47.9516,95587.2,0
+WPP.US,D,20230626,000000,47.7365,48.2024,47.6828,48.1307,141037,0
+WPP.US,D,20230627,000000,48.1039,49.0267,48.0233,48.8117,344245,0
+WPP.US,D,20230628,000000,48.2024,48.507,48.077,48.4264,131324,0
+WPP.US,D,20230629,000000,46.4553,46.5001,45.7296,45.873,192800,0
+WPP.US,D,20230630,000000,46.8584,47.0645,46.6882,46.8405,211297,0
+WPP.US,D,20230703,000000,47.1631,47.7769,47.1273,47.7096,78372.1,0
+WPP.US,D,20230705,000000,47.1184,47.4543,47.0108,47.1631,156137,0
+WPP.US,D,20230706,000000,46.4911,46.5271,45.9313,46.1597,96543.7,0
+WPP.US,D,20230707,000000,46.2135,47.0108,46.2135,46.6166,142261,0
+WPP.US,D,20230710,000000,46.5001,46.9213,46.4374,46.7958,98271.5,0
+WPP.US,D,20230711,000000,47.1273,47.9068,47.1273,47.8709,96325,0
+WPP.US,D,20230712,000000,49.0805,49.2059,48.8654,49.0267,85463.9,0
+WPP.US,D,20230713,000000,49.5554,49.9675,49.5554,49.8778,78189,0
+WPP.US,D,20230714,000000,49.9854,50.048,49.6897,49.7883,82695.9,0
+WPP.US,D,20230717,000000,49.6629,50.2362,49.5195,50.2362,84737.3,0
+WPP.US,D,20230718,000000,50.5767,51.3383,50.5767,51.3293,116432,0
+WPP.US,D,20230719,000000,50.738,50.8007,49.412,49.7972,205074,0
+WPP.US,D,20230720,000000,49.7614,49.9361,49.5733,49.7794,81314.2,0
+WPP.US,D,20230721,000000,48.2742,48.3907,47.4139,47.629,136181,0
+WPP.US,D,20230724,000000,46.2225,46.7062,46.1604,46.536,121220,0
+WPP.US,D,20230725,000000,46.993,47.4856,46.966,47.3961,119388,0
+WPP.US,D,20230726,000000,48.1129,48.8386,48.0591,48.8027,97416.5,0
+WPP.US,D,20230727,000000,49.6092,49.7703,48.7849,48.8654,75085.1,0
+WPP.US,D,20230728,000000,48.6863,49.0178,48.5339,48.8386,62649.2,0
+WPP.US,D,20230731,000000,49.0626,49.4209,48.8923,49.0446,94942.1,0
+WPP.US,D,20230801,000000,48.6325,48.8211,48.2562,48.7669,103634,0
+WPP.US,D,20230802,000000,47.8171,48.5941,47.7096,48.3816,80894.5,0
+WPP.US,D,20230803,000000,47.9874,48.3907,47.8441,47.9516,97994.7,0
+WPP.US,D,20230804,000000,45.5594,46.9482,44.968,46.2403,242038,0
+WPP.US,D,20230807,000000,46.2045,46.6525,46.0618,46.303,203316,0
+WPP.US,D,20230808,000000,45.416,45.416,44.9143,45.0128,208347,0
+WPP.US,D,20230809,000000,45.1741,45.3151,44.9143,45.1562,100737,0
+WPP.US,D,20230810,000000,45.0845,45.3264,44.5201,44.6275,89334.7,0
+WPP.US,D,20230811,000000,44.3767,44.5559,44.1348,44.2872,106806,0
+WPP.US,D,20230814,000000,43.7854,44.0363,43.5793,44.0272,115035,0
+WPP.US,D,20230815,000000,43.4717,43.5256,43.1762,43.1941,117947,0
+WPP.US,D,20230816,000000,42.9073,42.9387,42.3854,42.4325,96369.6,0
+WPP.US,D,20230817,000000,42.3966,42.4325,41.7694,41.7963,97049.3,0
+WPP.US,D,20230818,000000,42.0741,42.549,41.9576,42.5042,106146,0
+WPP.US,D,20230821,000000,42.5311,42.549,42.0294,42.4774,133147,0
+WPP.US,D,20230822,000000,42.4593,42.4863,42.2534,42.3071,118606,0
+WPP.US,D,20230823,000000,42.5131,42.8893,42.5042,42.8268,90617.1,0
+WPP.US,D,20230824,000000,42.4145,42.6476,42.0741,42.1188,107956,0
+WPP.US,D,20230825,000000,42.3876,42.6117,41.8949,42.3071,50861.8,0
+WPP.US,D,20230828,000000,42.7192,42.9253,42.4236,42.6654,83012.9,0
+WPP.US,D,20230829,000000,42.746,43.3402,42.6833,43.2478,163564,0
+WPP.US,D,20230830,000000,43.2836,43.6432,43.2747,43.409,56750.5,0
+WPP.US,D,20230831,000000,43.3643,43.4449,43.221,43.3643,60433.7,0
+WPP.US,D,20230901,000000,43.9019,43.9467,43.221,43.2926,94880.7,0
+WPP.US,D,20230905,000000,43.3643,43.4449,42.9342,42.997,123185,0
+WPP.US,D,20230906,000000,42.7639,42.9867,42.5669,42.773,136542,0
+WPP.US,D,20230907,000000,42.3787,42.5221,42.0024,42.0741,101844,0
+WPP.US,D,20230908,000000,42.6476,42.6923,42.4414,42.5311,103455,0
+WPP.US,D,20230911,000000,42.988,43.2568,42.7281,43.0955,148904,0
+WPP.US,D,20230912,000000,42.5847,42.8984,42.4414,42.7819,124876,0
+WPP.US,D,20230913,000000,43.0418,43.2031,42.7861,42.9342,83255.1,0
+WPP.US,D,20230914,000000,42.4056,43.0328,42.3876,43.0059,96832.8,0
+WPP.US,D,20230915,000000,42.9701,43.1673,42.7819,42.9521,157870,0
+WPP.US,D,20230918,000000,41.5545,42.0158,41.4021,41.8949,181975,0
+WPP.US,D,20230919,000000,42.1279,42.5042,42.092,42.2443,164249,0
+WPP.US,D,20230920,000000,41.5277,41.7516,40.6406,40.9542,408271,0
+WPP.US,D,20230921,000000,41.2498,41.4739,41.0886,41.0975,231613,0
+WPP.US,D,20230922,000000,40.9721,41.0258,40.3808,40.5062,146360,0
+WPP.US,D,20230925,000000,39.9506,40.3449,39.8589,40.1927,146469,0
+WPP.US,D,20230926,000000,39.664,39.9058,39.4132,39.4222,114300,0
+WPP.US,D,20230927,000000,39.6461,39.6998,39.0951,39.4222,84010.7,0
+WPP.US,D,20230928,000000,39.1175,39.9776,39.0458,39.7715,188917,0
+WPP.US,D,20230929,000000,40.3538,40.3808,39.8521,39.9417,179218,0
+WPP.US,D,20231002,000000,39.0907,39.1801,38.2125,38.2932,128212,0
+WPP.US,D,20231003,000000,38.8218,38.983,38.4814,38.8487,213292,0
+WPP.US,D,20231004,000000,39.2787,39.2787,38.7681,39.1801,136027,0
+WPP.US,D,20231005,000000,39.2698,39.5564,39.1264,39.4401,198252,0
+WPP.US,D,20231006,000000,39.467,40.2374,39.2966,40.0671,158718,0
+WPP.US,D,20231009,000000,39.6281,40.2732,39.6281,40.2732,88018.8,0
+WPP.US,D,20231010,000000,40.9631,41.0258,40.6451,40.8556,199903,0
+WPP.US,D,20231011,000000,41.2498,41.5008,40.887,41.3483,171398,0
+WPP.US,D,20231012,000000,41.276,41.276,40.7092,41.0566,163598,0
+WPP.US,D,20231013,000000,40.1335,40.2249,39.4297,39.6582,165485,0
+WPP.US,D,20231016,000000,39.9872,40.6179,39.8502,40.6088,272757,0
+WPP.US,D,20231017,000000,39.9506,40.5814,39.9506,40.1335,194636,0
+WPP.US,D,20231018,000000,39.7039,39.7222,39.3383,39.5119,118264,0
+WPP.US,D,20231019,000000,39.1554,39.4343,38.6528,38.726,157963,0
+WPP.US,D,20231020,000000,37.6291,38.0862,37.5925,37.8668,286891,0
+WPP.US,D,20231023,000000,38.4335,38.991,38.2873,38.6802,201468,0
+WPP.US,D,20231024,000000,38.6711,38.8722,38.5066,38.8722,205355,0
+WPP.US,D,20231025,000000,38.205,38.3877,37.9618,38.0039,157030,0
+WPP.US,D,20231026,000000,37.9125,38.2233,37.6565,37.7845,230537,0
+WPP.US,D,20231027,000000,38.7351,38.7716,38.1379,38.4517,216900,0
+WPP.US,D,20231030,000000,38.6345,38.927,38.3056,38.927,184015,0
+WPP.US,D,20231031,000000,39.3383,39.4572,39.0367,39.3292,151708,0
+WPP.US,D,20231101,000000,39.5211,39.7771,39.1647,39.7039,113955,0
+WPP.US,D,20231102,000000,40.9103,40.9378,40.4625,40.883,126752,0
+WPP.US,D,20231103,000000,41.9341,42.2905,41.8975,42.1901,201103,0
+WPP.US,D,20231106,000000,41.5593,41.5775,40.819,41.0749,169308,0
+WPP.US,D,20231107,000000,40.3438,40.6088,40.2614,40.4351,213149,0
+WPP.US,D,20231108,000000,40.3254,40.6454,40.2249,40.3254,170268,0
+WPP.US,D,20231109,000000,40.6088,40.8372,40.2614,40.3071,99433.8,0
+WPP.US,D,20231110,000000,39.4937,39.7039,38.9727,39.7039,132877,0
+WPP.US,D,20231113,000000,39.0367,39.4982,38.831,39.2103,227869,0
+WPP.US,D,20231114,000000,40.49,40.8921,40.49,40.8007,120492,0
+WPP.US,D,20231115,000000,40.9012,41.1297,40.4762,40.5083,176076,0
+WPP.US,D,20231116,000000,40.298,40.3345,39.5942,39.7588,172251,0
+WPP.US,D,20231117,000000,40.3803,40.7001,40.1883,40.6637,132201,0
+WPP.US,D,20231120,000000,40.2523,40.7435,40.17,40.627,131172,0
+WPP.US,D,20231121,000000,40.3529,40.4534,40.0878,40.17,140073,0
+WPP.US,D,20231122,000000,40.4991,40.563,40.2158,40.3254,84874.7,0
+WPP.US,D,20231124,000000,40.4991,40.8555,40.4717,40.8555,71938,0
+WPP.US,D,20231127,000000,40.6728,40.8555,40.5265,40.7092,128139,0
+WPP.US,D,20231128,000000,40.2431,40.6042,40.1518,40.4534,141709,0
+WPP.US,D,20231129,000000,40.819,40.9195,40.6179,40.7184,90000.5,0
+WPP.US,D,20231130,000000,41.1297,41.1937,40.7001,40.9286,117042,0
+WPP.US,D,20231201,000000,40.6637,41.3766,40.6363,41.3766,123190,0
+WPP.US,D,20231204,000000,41.2669,41.9614,41.2669,41.6415,184158,0
+WPP.US,D,20231205,000000,41.6507,41.6598,41.1937,41.212,128621,0
+WPP.US,D,20231206,000000,42.1077,42.2083,41.541,41.5867,124530,0
+WPP.US,D,20231207,000000,41.3674,41.6324,41.1937,41.4496,200333,0
+WPP.US,D,20231208,000000,40.9012,41.5684,40.883,41.4861,104398,0
+WPP.US,D,20231211,000000,41.7055,42.1808,41.6873,41.8975,194608,0
+WPP.US,D,20231212,000000,42.391,42.4185,41.9158,42.4185,156171,0
+WPP.US,D,20231213,000000,41.8427,42.2083,41.1749,42.1717,140762,0
+WPP.US,D,20231214,000000,43.8625,44.1002,43.3691,43.5518,474207,0
+WPP.US,D,20231215,000000,43.5244,44.1733,42.7566,43.0582,658041,0
+WPP.US,D,20231218,000000,42.9486,43.0471,42.6744,42.9304,249580,0
+WPP.US,D,20231219,000000,43.4513,43.7621,43.4513,43.7346,168381,0
+WPP.US,D,20231220,000000,43.7621,44.0545,43.2959,43.2959,101603,0
+WPP.US,D,20231221,000000,43.2684,43.9356,43.1953,43.9174,209734,0
+WPP.US,D,20231222,000000,44.1276,44.3196,43.7718,44.027,78549.7,0
+WPP.US,D,20231226,000000,44.1825,44.5116,43.9083,44.3927,89239,0
+WPP.US,D,20231227,000000,44.0088,44.2922,44.0088,44.2099,111781,0
+WPP.US,D,20231228,000000,43.6707,43.9174,43.5977,43.6615,134934,0
+WPP.US,D,20231229,000000,43.6707,43.8991,43.2959,43.4787,80067.2,0
+WPP.US,D,20240102,000000,42.9578,43.3416,42.7658,43.0218,155043,0
+WPP.US,D,20240103,000000,42.0803,42.3819,41.9158,42.1169,123251,0
+WPP.US,D,20240104,000000,42.7566,43.0673,42.6104,42.9029,143389,0
+WPP.US,D,20240105,000000,44.6121,45.6906,44.5389,44.7308,198085,0
+WPP.US,D,20240108,000000,44.3836,45.2885,44.3836,45.2701,189074,0
+WPP.US,D,20240109,000000,44.0088,44.2922,43.5884,43.7164,131794,0
+WPP.US,D,20240110,000000,43.7621,44.5389,43.561,44.219,297580,0
+WPP.US,D,20240111,000000,42.9029,43.0309,42.2722,42.9852,191770,0
+WPP.US,D,20240112,000000,42.8846,43.1131,42.4185,42.5007,127271,0
+WPP.US,D,20240116,000000,42.1534,42.4387,41.9112,42.327,221037,0
+WPP.US,D,20240117,000000,40.9652,41.6781,40.9516,41.5319,143468,0
+WPP.US,D,20240118,000000,42.1443,42.3545,41.9523,42.3545,141589,0
+WPP.US,D,20240119,000000,42.1901,42.327,41.7147,42.0986,208915,0
+WPP.US,D,20240122,000000,42.2357,42.6104,42.2211,42.3545,131835,0
+WPP.US,D,20240123,000000,43.0673,43.5061,43.0491,43.3691,103736,0
+WPP.US,D,20240124,000000,44.155,44.1642,43.5976,43.6798,128988,0
+WPP.US,D,20240125,000000,44.4933,44.6486,44.347,44.6303,96831,0
+WPP.US,D,20240126,000000,45.0599,45.2519,44.7126,44.8771,125322,0
+WPP.US,D,20240129,000000,45.0965,45.6539,45.0234,45.6539,109477,0
+WPP.US,D,20240130,000000,46.1293,46.3937,45.9282,46.2115,92898.8,0
+WPP.US,D,20240131,000000,45.0965,45.2701,43.8808,44.2556,181535,0
+WPP.US,D,20240201,000000,45.0142,45.1147,44.5207,45.0691,160224,0
+WPP.US,D,20240202,000000,45.3524,45.3799,44.5938,44.868,102890,0
+WPP.US,D,20240205,000000,44.411,44.4476,44.0454,44.3013,107017,0
+WPP.US,D,20240206,000000,44.6486,45.6266,44.6395,45.59,194656,0
+WPP.US,D,20240207,000000,45.6266,45.7637,44.9867,45.1239,105738,0
+WPP.US,D,20240208,000000,45.4529,45.4712,45.1375,45.4712,159541,0
+WPP.US,D,20240209,000000,45.2427,45.2427,45.0097,45.1514,137266,0
+WPP.US,D,20240212,000000,44.6668,45.133,44.6577,44.9594,166577,0
+WPP.US,D,20240213,000000,43.4513,43.8056,43.1679,43.3233,121909,0
+WPP.US,D,20240214,000000,44.2008,44.2556,43.8261,44.2008,117264,0
+WPP.US,D,20240215,000000,44.155,44.5709,44.155,44.5116,127733,0
+WPP.US,D,20240216,000000,44.6303,45.1239,44.4293,44.8954,77791.5,0
+WPP.US,D,20240220,000000,45.4712,45.6814,45.3524,45.462,106421,0
+WPP.US,D,20240221,000000,44.9594,45.0507,44.6212,44.9411,128234,0
+WPP.US,D,20240222,000000,43.1313,43.2593,41.5867,41.7238,223804,0
+WPP.US,D,20240223,000000,42.1352,42.3636,41.9432,42.1992,130261,0
+WPP.US,D,20240226,000000,41.7329,42.2266,41.5135,42.1443,133353,0
+WPP.US,D,20240227,000000,41.6415,41.7421,41.2669,41.5775,126492,0
+WPP.US,D,20240228,000000,41.0932,41.4589,40.9195,41.3126,94374.7,0
+WPP.US,D,20240229,000000,41.2029,41.2805,40.819,40.9926,104214,0
+WPP.US,D,20240301,000000,40.9012,41.4405,40.6545,41.2851,74918.4,0
+WPP.US,D,20240304,000000,41.1115,41.5684,41.1115,41.5044,139704,0
+WPP.US,D,20240305,000000,41.0475,41.477,41.0383,41.2211,162417,0
+WPP.US,D,20240306,000000,41.6324,41.6781,41.3309,41.3674,83141.6,0
+WPP.US,D,20240307,000000,41.6324,41.9614,41.5501,41.8975,80226.9,0
+WPP.US,D,20240308,000000,41.2395,41.7329,41.2395,41.3309,99240.2,0
+WPP.US,D,20240311,000000,41.0201,41.6598,41.0201,41.605,116441,0
+WPP.US,D,20240312,000000,41.9067,42.0803,41.7284,41.9523,119322,0
+WPP.US,D,20240313,000000,41.3582,41.8244,41.3309,41.6507,88531.2,0
+WPP.US,D,20240314,000000,41.541,41.541,40.5128,40.7916,243338,0
+WPP.US,D,20240315,000000,41.1115,41.2988,41.0201,41.0932,120368,0
+WPP.US,D,20240318,000000,41.276,41.3217,40.8372,40.9652,139627,0
+WPP.US,D,20240319,000000,40.7276,40.9459,40.627,40.8372,179873,0
+WPP.US,D,20240320,000000,40.5539,41.3766,40.5539,41.3582,110305,0
+WPP.US,D,20240321,000000,41.9798,42.2357,41.8427,42.0621,112984,0
+WPP.US,D,20240322,000000,42.7933,43.1131,42.5009,42.5921,120055,0
+WPP.US,D,20240325,000000,42.7658,42.976,42.5099,42.5555,105191,0
+WPP.US,D,20240326,000000,42.7749,42.9212,42.6487,42.848,231724,0
+WPP.US,D,20240327,000000,42.0163,42.8298,42.0163,42.7933,363728,0
+WPP.US,D,20240328,000000,43.3782,43.856,43.3233,43.3233,108816,0
+WPP.US,D,20240401,000000,43.3324,43.3324,42.8389,43.0857,59453.3,0
+WPP.US,D,20240402,000000,42.3362,42.5373,42.1717,42.3819,84654.8,0
+WPP.US,D,20240403,000000,42.3087,42.7658,42.2631,42.6744,91244.5,0
+WPP.US,D,20240404,000000,42.9486,42.9578,42.2266,42.254,83144.9,0
+WPP.US,D,20240405,000000,41.8152,42.0529,41.541,42.0163,147987,0
+WPP.US,D,20240408,000000,42.0803,42.9304,42.0803,42.7475,468861,0
+WPP.US,D,20240409,000000,43.1679,43.8077,43.1679,43.8077,430884,0
+WPP.US,D,20240410,000000,43.3964,43.5792,43.1222,43.4422,427786,0
+WPP.US,D,20240411,000000,43.7255,44.2464,43.2593,44.2282,547654,0
+WPP.US,D,20240412,000000,43.6615,43.8625,43.2867,43.4056,737040,0
+WPP.US,D,20240415,000000,43.9723,44.1916,43.2593,43.2959,533074,0
+WPP.US,D,20240416,000000,42.7566,43.3402,42.6189,43.1588,523238,0
+WPP.US,D,20240417,000000,43.3233,43.9448,43.1222,43.6615,314707,0
+WPP.US,D,20240418,000000,43.7895,44.1231,43.5061,43.9723,401279,0
+WPP.US,D,20240419,000000,44.027,44.3653,43.8261,44.0454,474535,0
+WPP.US,D,20240422,000000,45.0782,45.0782,44.5298,44.9045,255330,0
+WPP.US,D,20240423,000000,45.389,45.5626,45.261,45.3615,273286,0
+WPP.US,D,20240424,000000,45.4438,45.9557,45.3981,45.9282,303043,0
+WPP.US,D,20240425,000000,45.1879,45.8277,44.8862,45.8002,400583,0
+WPP.US,D,20240426,000000,46.2938,46.8423,46.2025,46.5589,465210,0
+WPP.US,D,20240429,000000,46.9337,47.1347,46.8514,47.1347,147081,0
+WPP.US,D,20240430,000000,46.8788,46.9428,45.9967,46.0196,156334,0
+WPP.US,D,20240501,000000,46.2115,46.5589,45.8826,45.9191,99059.7,0
+WPP.US,D,20240502,000000,46.0471,46.2846,45.7637,46.1751,113458,0
+WPP.US,D,20240503,000000,46.9428,47.2261,46.5863,46.6777,148869,0
+WPP.US,D,20240506,000000,46.8879,46.9382,46.6137,46.7965,81104.4,0
+WPP.US,D,20240507,000000,47.7105,47.7836,47.153,47.2443,184073,0
+WPP.US,D,20240508,000000,47.3632,47.811,47.2992,47.7105,98021.4,0
+WPP.US,D,20240509,000000,47.6374,47.7836,47.4911,47.7836,105919,0
+WPP.US,D,20240510,000000,48.1767,48.4417,48.1035,48.3961,93797,0
+WPP.US,D,20240513,000000,48.4966,48.6656,48.3183,48.3868,62538.6,0
+WPP.US,D,20240514,000000,48.6976,48.8255,48.4692,48.6519,72189.7,0
+WPP.US,D,20240515,000000,48.6245,48.9901,48.4783,48.981,82382.3,0
+WPP.US,D,20240516,000000,49.3465,49.5476,49.2186,49.2643,91902.1,0
+WPP.US,D,20240517,000000,49.1273,49.2926,48.8255,48.9079,204878,0
+WPP.US,D,20240520,000000,49.2734,49.3465,49.0175,49.0724,88823.3,0
+WPP.US,D,20240521,000000,48.6245,48.6976,48.4143,48.4783,76387.7,0
+WPP.US,D,20240522,000000,47.738,47.8384,47.3083,47.3906,97304.7,0
+WPP.US,D,20240523,000000,47.9481,48.0304,47.1803,47.3449,110304,0
+WPP.US,D,20240524,000000,47.811,48.1264,47.802,48.0304,56417.2,0
+WPP.US,D,20240528,000000,48.524,48.6245,48.1949,48.2863,95306.9,0
+WPP.US,D,20240529,000000,47.4363,47.4546,46.7965,46.7965,112453,0
+WPP.US,D,20240530,000000,47.7014,47.8701,47.6557,47.8019,66766.2,0
+WPP.US,D,20240531,000000,47.9389,47.9893,47.3266,47.8384,101734,0
+WPP.US,D,20240603,000000,48.0304,48.0578,47.3723,47.6922,73635,0
+WPP.US,D,20240604,000000,46.961,47.5002,46.9519,47.4363,66895.3,0
+WPP.US,D,20240605,000000,47.3175,47.3632,47.0067,47.1072,73868,0
+WPP.US,D,20240606,000000,46.1385,46.9793,46.1385,46.9154,72721.4,0
+WPP.US,D,20240607,000000,46.2423,46.5838,46.0538,46.1198,63896,0
+WPP.US,D,20240610,000000,45.8748,46.2045,45.8089,46.1575,52971.5,0
+WPP.US,D,20240611,000000,45.5356,45.5638,45.036,45.2434,124571,0
+WPP.US,D,20240612,000000,46.3083,46.3459,45.8842,46.0727,93056.4,0
+WPP.US,D,20240613,000000,45.1868,45.2905,44.4961,44.9135,126815,0
+WPP.US,D,20240614,000000,43.9712,44.1407,43.6791,44.0655,80309.9,0
+WPP.US,D,20240617,000000,44.1596,44.4782,44.0089,44.301,103630,0
+WPP.US,D,20240618,000000,44.3293,44.5178,44.1973,44.2539,207763,0
+WPP.US,D,20240620,000000,44.8664,45.2999,44.6874,45.1586,193414,0
+WPP.US,D,20240621,000000,44.7911,45.0078,44.0749,45.0078,761374,0
+WPP.US,D,20240624,000000,45.5921,45.969,45.4516,45.5167,161581,0
+WPP.US,D,20240625,000000,44.6968,44.7439,44.2445,44.4141,104523,0
+WPP.US,D,20240626,000000,43.4906,44.3198,43.3303,43.9524,208896,0
+WPP.US,D,20240627,000000,44.3104,44.4471,43.9995,44.1031,99055.1,0
+WPP.US,D,20240628,000000,43.076,43.2974,42.9158,43.1419,132934,0
+WPP.US,D,20240701,000000,43.2362,43.3869,42.7367,42.8686,125929,0
+WPP.US,D,20240702,000000,42.1806,42.8686,42.1712,42.8498,754721,0
+WPP.US,D,20240703,000000,43.7167,44.0277,43.663,43.9995,155013,0
+WPP.US,D,20240705,000000,44.8947,45.0078,44.5743,44.9701,258690,0
+WPP.US,D,20240708,000000,45.6015,45.6392,45.0266,45.3659,244466,0
+WPP.US,D,20240709,000000,44.9419,44.989,44.48,44.6403,179718,0
+WPP.US,D,20240710,000000,44.1973,44.367,43.9241,44.056,174427,0
+WPP.US,D,20240711,000000,44.1691,44.6827,44.1691,44.546,123419,0
+WPP.US,D,20240712,000000,44.5931,45.0162,44.5837,44.857,83483.8,0
+WPP.US,D,20240715,000000,44.7345,44.9041,44.5649,44.6026,85545.6,0
+WPP.US,D,20240716,000000,44.4612,44.9419,44.3953,44.8947,114613,0
+WPP.US,D,20240717,000000,44.5272,44.6497,44.3953,44.546,142983,0
+WPP.US,D,20240718,000000,45.6015,45.8277,45.2528,45.3848,801460,0
+WPP.US,D,20240719,000000,45.4319,45.5638,45.168,45.347,967841,0
+WPP.US,D,20240722,000000,45.7805,45.9124,45.4979,45.8465,143355,0
+WPP.US,D,20240723,000000,45.545,45.8842,45.5073,45.6863,82839.6,0
+WPP.US,D,20240724,000000,45.545,45.6203,44.9135,44.989,157743,0
+WPP.US,D,20240725,000000,44.1691,44.9701,44.0843,44.6592,171425,0
+WPP.US,D,20240726,000000,45.0078,45.526,45.0078,45.3942,121482,0
+WPP.US,D,20240729,000000,44.9513,44.9818,44.6686,44.923,114596,0
+WPP.US,D,20240730,000000,45.1303,45.5167,45.1209,45.4319,259879,0
+WPP.US,D,20240731,000000,45.4319,45.9408,45.347,45.5544,242532,0
+WPP.US,D,20240801,000000,45.4601,45.4979,43.8769,44.0277,180947,0
+WPP.US,D,20240802,000000,43.2456,43.5283,43.0005,43.3115,150081,0
+WPP.US,D,20240805,000000,42.1524,42.9534,42.0865,42.6141,204750,0
+WPP.US,D,20240806,000000,42.5859,43.1701,42.52,42.8121,271946,0
+WPP.US,D,20240807,000000,42.2843,42.4539,41.2196,41.2289,262654,0
+WPP.US,D,20240808,000000,41.2101,41.3703,40.9839,41.2195,189988,0
+WPP.US,D,20240809,000000,41.0215,41.1064,40.5409,40.7388,264346,0
+WPP.US,D,20240812,000000,41.2854,41.5304,41.1111,41.1629,221178,0
+WPP.US,D,20240813,000000,41.2572,41.5587,41.2101,41.5493,129532,0
+WPP.US,D,20240814,000000,41.7001,41.832,41.4644,41.5964,114686,0
+WPP.US,D,20240815,000000,42.4351,43.0194,42.3974,42.9817,257023,0
+WPP.US,D,20240816,000000,42.878,43.1607,42.8498,43.1325,170052,0
+WPP.US,D,20240819,000000,43.4717,43.8204,43.4529,43.6225,265989,0
+WPP.US,D,20240820,000000,43.2738,43.5,43.255,43.434,254253,0
+WPP.US,D,20240821,000000,43.6036,43.6461,43.3869,43.613,86463.5,0
+WPP.US,D,20240822,000000,44.0655,44.0655,43.745,43.745,69182.6,0
+WPP.US,D,20240823,000000,44.1126,44.8193,44.0277,44.6686,68700.9,0
+WPP.US,D,20240826,000000,44.7911,45.0738,44.6403,44.7062,75305.5,0
+WPP.US,D,20240827,000000,45.0266,45.1962,44.989,45.1492,75985.7,0
+WPP.US,D,20240828,000000,44.8476,45.0549,44.678,44.9041,90118.1,0
+WPP.US,D,20240829,000000,44.9041,45.168,44.7439,45.0266,91015.8,0
+WPP.US,D,20240830,000000,44.7345,45.0172,44.6968,45.0172,75998.4,0
+WPP.US,D,20240903,000000,44.2445,44.3387,43.6697,43.811,130145,0
+WPP.US,D,20240904,000000,43.0571,44.4047,43.0382,43.8016,577685,0
+WPP.US,D,20240905,000000,46.035,46.4685,45.9502,46.3743,231044,0
+WPP.US,D,20240906,000000,46.1763,46.459,45.4979,45.5638,234117,0
+WPP.US,D,20240909,000000,45.6015,45.8465,45.347,45.724,168007,0
+WPP.US,D,20240910,000000,45.7711,45.7711,45.2623,45.5544,139291,0
+WPP.US,D,20240911,000000,45.5356,45.691,44.9795,45.5921,149748,0
+WPP.US,D,20240912,000000,45.6109,45.9408,45.4979,45.8089,123874,0
+WPP.US,D,20240913,000000,46.3365,46.4967,45.8654,45.8748,144890,0
+WPP.US,D,20240916,000000,46.1669,46.3837,46.0916,46.3837,85908.5,0
+WPP.US,D,20240917,000000,46.8549,46.8737,46.28,46.3649,80236.6,0
+WPP.US,D,20240918,000000,46.9302,47.5334,46.8454,47.0433,120442,0
+WPP.US,D,20240919,000000,48.3626,48.4475,47.9575,48.2024,161845,0
+WPP.US,D,20240920,000000,48.259,48.3815,47.9904,48.0516,152108,0
+WPP.US,D,20240923,000000,48.1836,48.2873,47.8882,48.2779,118519,0
+WPP.US,D,20240924,000000,47.9291,48.391,47.9197,48.3626,104161,0
+WPP.US,D,20240925,000000,48.0516,48.0894,47.5711,47.5993,107672,0
+WPP.US,D,20240926,000000,48.4757,48.6737,48.3391,48.6077,82945.7,0
+WPP.US,D,20240927,000000,49.0788,49.3474,49.0082,49.1072,80061.5,0
+WPP.US,D,20240930,000000,48.6171,48.6831,47.9857,48.2118,80029.7,0
+WPP.US,D,20241001,000000,49.927,49.927,48.3626,48.7867,275798,0
+WPP.US,D,20241002,000000,48.5417,48.5794,48.1742,48.2684,468756,0
+WPP.US,D,20241003,000000,47.4203,47.8067,47.3791,47.7973,133342,0
+WPP.US,D,20241004,000000,48.3344,48.5135,48.193,48.4946,87159.6,0
+WPP.US,D,20241007,000000,48.1836,48.2543,47.8161,47.9197,87429.1,0
+WPP.US,D,20241008,000000,47.6748,47.754,47.3025,47.5146,226008,0
+WPP.US,D,20241009,000000,47.6182,48.0516,47.524,48.0422,122161,0
+WPP.US,D,20241010,000000,47.6087,47.7124,47.326,47.392,96287.6,0
+WPP.US,D,20241011,000000,47.2602,47.51,47.2602,47.4524,111531,0
+WPP.US,D,20241014,000000,47.0776,47.462,47.0488,47.4236,75064.2,0
+WPP.US,D,20241015,000000,47.7791,47.9953,47.5293,47.5389,91663.1,0
+WPP.US,D,20241016,000000,47.9905,48.3653,47.9617,48.3269,87008.4,0
+WPP.US,D,20241017,000000,48.8266,49.3167,48.6344,49.3167,113433,0
+WPP.US,D,20241018,000000,49.48,49.48,49.0956,49.259,112262,0
+WPP.US,D,20241021,000000,48.8266,49.062,48.471,48.471,101214,0
+WPP.US,D,20241022,000000,48.298,48.3269,47.8368,48.2212,128143,0
+WPP.US,D,20241023,000000,49.826,51.1233,49.6722,50.8446,195642,0
+WPP.US,D,20241024,000000,51.4692,51.498,51.253,51.2962,226882,0
+WPP.US,D,20241025,000000,51.45,51.5461,50.9311,50.9887,171410,0
+WPP.US,D,20241028,000000,51.7287,52.1803,51.5941,51.7479,133241,0
+WPP.US,D,20241029,000000,51.9977,52.3245,51.8875,52.2092,105506,0
+WPP.US,D,20241030,000000,51.3539,51.7671,51.1809,51.2098,89874.3,0
+WPP.US,D,20241031,000000,51.0656,51.0656,50.1046,50.441,124134,0
+WPP.US,D,20241101,000000,51.0368,51.498,50.9311,51.1617,138470,0
+WPP.US,D,20241104,000000,51.9017,52.0554,51.3923,51.5077,88825.4,0
+WPP.US,D,20241105,000000,52.0842,52.5167,52.0554,52.3053,111834,0
+WPP.US,D,20241106,000000,53.295,53.4584,52.7377,53.1797,144319,0
+WPP.US,D,20241107,000000,53.4969,53.5641,53.1125,53.468,113473,0
+WPP.US,D,20241108,000000,52.4974,52.6896,52.2764,52.4206,185609,0
+WPP.US,D,20241111,000000,52.6608,52.7281,52.1995,52.2188,131355,0
+WPP.US,D,20241112,000000,51.4884,51.5653,50.441,50.6908,154270,0
+WPP.US,D,20241113,000000,50.2834,50.4314,50.0373,50.1239,116440,0
+WPP.US,D,20241114,000000,50.7869,51.277,50.7004,50.7773,146571,0
+WPP.US,D,20241115,000000,50.9695,50.9887,48.8362,49.4416,358044,0
+WPP.US,D,20241118,000000,49.2782,49.8067,49.2302,49.5953,161562,0
+WPP.US,D,20241119,000000,49.2013,49.6338,49.1149,49.5761,121745,0
+WPP.US,D,20241120,000000,49.259,49.4031,48.9899,49.4031,99393.9,0
+WPP.US,D,20241121,000000,49.2974,49.5856,49.1437,49.4704,138802,0
+WPP.US,D,20241122,000000,49.7875,50.3785,49.7779,50.3257,114761,0
+WPP.US,D,20241125,000000,50.662,51.1713,50.662,51.1233,139688,0
+WPP.US,D,20241126,000000,51.3923,51.7671,51.0368,51.671,268136,0
+WPP.US,D,20241127,000000,51.3635,51.892,51.2578,51.6134,451242,0
+WPP.US,D,20241129,000000,52.1995,52.9683,52.065,52.5359,180697,0
+WPP.US,D,20241202,000000,52.632,52.6889,52.2284,52.6704,186229,0
+WPP.US,D,20241203,000000,52.9491,52.9491,52.5695,52.8146,205311,0
+WPP.US,D,20241204,000000,52.4686,52.7953,52.3245,52.459,136415,0
+WPP.US,D,20241205,000000,52.3053,52.6993,52.3053,52.4686,113386,0
+WPP.US,D,20241206,000000,53.0164,53.1125,52.6993,52.9971,130025,0
+WPP.US,D,20241209,000000,55.0632,55.1305,54.208,54.3425,249176,0
+WPP.US,D,20241210,000000,53.9005,53.9942,53.5737,53.6218,137267,0
+WPP.US,D,20241211,000000,53.8716,54.1887,53.6314,54.1695,326254,0
+WPP.US,D,20241212,000000,54.1791,54.3809,53.814,53.814,93412.4,0
+WPP.US,D,20241213,000000,54.0446,54.1599,53.5737,53.7947,206729,0
+WPP.US,D,20241216,000000,53.4008,53.7179,53.3143,53.42,113478,0
+WPP.US,D,20241217,000000,52.6128,52.6993,51.9497,52.1323,126442,0
+WPP.US,D,20241218,000000,51.9593,52.1131,50.6332,50.7197,99910.1,0
+WPP.US,D,20241219,000000,50.8254,51.0752,50.5275,50.5275,118472,0
+WPP.US,D,20241220,000000,50.0566,50.6284,49.9701,50.2488,259461,0
+WPP.US,D,20241223,000000,49.9317,50.047,49.653,50.0374,208407,0
+WPP.US,D,20241224,000000,50.1431,50.2488,49.9028,50.095,41081.6,0
+WPP.US,D,20241226,000000,50.0614,50.2147,49.9125,50.0374,75891.5,0
+WPP.US,D,20241227,000000,50.0374,50.22,49.7347,50.0086,107977,0
+WPP.US,D,20241230,000000,49.5089,49.6338,49.2302,49.3551,126172,0
+WPP.US,D,20241231,000000,49.0668,49.9797,49.0572,49.3935,74230.6,0
+WPP.US,D,20250102,000000,49.6626,49.7203,48.9755,49.0764,88203.1,0
+WPP.US,D,20250103,000000,49.1917,49.2206,48.3749,48.4326,163348,0
+WPP.US,D,20250106,000000,47.1929,47.6061,46.9527,47.1737,306682,0
+WPP.US,D,20250107,000000,45.9581,46.2127,44.68,44.7809,643579,0
+WPP.US,D,20250108,000000,44.3004,44.4302,44.0217,44.1178,366467,0
+WPP.US,D,20250110,000000,43.2049,43.2145,42.2247,42.2536,220561,0
+WPP.US,D,20250113,000000,42.071,42.4362,41.9365,42.119,265942,0
+WPP.US,D,20250114,000000,42.2728,42.5034,41.9557,42.2536,361193,0
+WPP.US,D,20250115,000000,42.9839,43.0512,42.4746,42.7341,271826,0
+WPP.US,D,20250116,000000,42.4458,42.9935,42.3881,42.8878,182720,0
+WPP.US,D,20250117,000000,43.6278,43.9641,43.2434,43.3491,248442,0
+WPP.US,D,20250121,000000,43.9545,44.0746,43.5989,43.8584,230436,0
+WPP.US,D,20250122,000000,44.0986,44.0986,43.3106,43.3875,268306,0
+WPP.US,D,20250123,000000,43.08,43.1953,42.8398,42.9166,174842,0
+WPP.US,D,20250124,000000,43.9737,44.4254,43.7815,44.1371,281594,0
+WPP.US,D,20250127,000000,44.0794,44.7136,44.0794,44.7136,258658,0
+WPP.US,D,20250128,000000,45.0884,45.319,44.6464,44.9635,277957,0
+WPP.US,D,20250129,000000,44.9154,45.2902,44.7184,44.9827,235675,0
+WPP.US,D,20250130,000000,46.1647,46.7126,46.0109,46.4242,253025,0
+WPP.US,D,20250131,000000,45.9821,46.232,45.5401,45.6266,184742,0
+WPP.US,D,20250203,000000,45.2326,45.8812,45.2037,45.5497,175616,0
+WPP.US,D,20250204,000000,45.5881,46.0638,45.5689,45.9629,133941,0
+WPP.US,D,20250205,000000,46.453,46.9431,46.232,46.9431,160583,0
+WPP.US,D,20250206,000000,46.7797,47.1064,46.698,46.8662,127924,0
+WPP.US,D,20250207,000000,46.9815,47.0488,46.4914,46.7413,133573,0
+WPP.US,D,20250210,000000,46.7989,46.9815,46.626,46.9623,90716.2,0
+WPP.US,D,20250211,000000,46.6548,47.068,46.6548,47.0488,77282.8,0
+WPP.US,D,20250212,000000,46.28,46.6163,46.0306,46.5491,104586,0
+WPP.US,D,20250213,000000,46.7701,46.9815,46.6115,46.9527,114842,0
+WPP.US,D,20250214,000000,46.9431,47.2025,46.3857,46.3857,154604,0
+WPP.US,D,20250218,000000,46.9719,47.0392,46.6644,47.0392,140537,0
+WPP.US,D,20250219,000000,46.2031,46.5299,46.0494,46.2896,117700,0
+WPP.US,D,20250220,000000,46.1743,46.3761,45.4536,45.7611,115488,0
+WPP.US,D,20250221,000000,45.7995,45.8956,45.3959,45.6169,92419.7,0
+WPP.US,D,20250224,000000,45.9341,46.4722,45.7611,46.3377,189414,0
+WPP.US,D,20250225,000000,46.4049,46.6827,46.0206,46.5683,194607,0
+WPP.US,D,20250226,000000,46.4818,47.1352,46.453,46.6548,145706,0
+WPP.US,D,20250227,000000,39.265,39.6878,38.8966,39.4572,525950,0
+WPP.US,D,20250228,000000,38.9671,39.3257,38.5731,38.9767,1065606,0
+WPP.US,D,20250303,000000,39.3419,39.3515,38.2319,38.4001,1064663,0
+WPP.US,D,20250304,000000,37.7659,38.4289,37.492,37.689,299710,0
+WPP.US,D,20250305,000000,37.468,38.2175,37.3767,38.1022,318699,0
+WPP.US,D,20250306,000000,38.6596,39.2554,38.4962,38.7653,257045,0
+WPP.US,D,20250307,000000,39.3226,40.0049,38.4866,40.0049,444559,0
+WPP.US,D,20250310,000000,39.9569,40.2356,39.265,39.6494,294426,0
+WPP.US,D,20250311,000000,39.707,39.707,38.8422,39.2938,317167,0
+WPP.US,D,20250312,000000,39.4283,39.5302,39.1064,39.2361,218833,0
+WPP.US,D,20250313,000000,39.4187,39.486,38.8844,38.9767,239024,0
+WPP.US,D,20250314,000000,38.7172,38.7557,37.6506,38.3328,468751,0
+WPP.US,D,20250317,000000,38.6115,38.8902,38.4049,38.7461,330517,0
+WPP.US,D,20250318,000000,38.7461,38.8998,38.5923,38.8422,206007,0
+WPP.US,D,20250319,000000,38.7172,38.9575,38.2944,38.7461,593111,0
+WPP.US,D,20250320,000000,38.9863,39.4043,38.9575,39.1689,167293,0
+WPP.US,D,20250321,000000,38.7749,39.0488,38.698,38.7845,220565,0
+WPP.US,D,20250324,000000,38.4193,38.7749,37.91,38.0926,316626,0
+WPP.US,D,20250325,000000,38.5202,38.5443,38.131,38.3328,285032,0
+WPP.US,D,20250326,000000,37.9388,38.0638,37.6938,37.7563,190341,0
+WPP.US,D,20250327,000000,37.7563,37.8139,37.343,37.343,244513,0
+WPP.US,D,20250328,000000,37.1893,37.295,36.7569,36.9298,327906,0
+WPP.US,D,20250331,000000,35.9689,36.5551,35.868,36.4782,447069,0
+WPP.US,D,20250401,000000,34.1623,34.907,33.2686,34.8061,799881,0
+WPP.US,D,20250402,000000,35.5268,36.1178,35.4451,36.065,626958,0
+WPP.US,D,20250403,000000,36.0746,36.1034,35.2481,35.2578,844148,0
+WPP.US,D,20250404,000000,34.143,34.268,33.3262,33.3262,381113,0
+WPP.US,D,20250407,000000,31.6541,33.2254,31.2698,31.8848,734661,0
+WPP.US,D,20250408,000000,32.1154,32.3268,30.4529,30.7797,472978,0
+WPP.US,D,20250409,000000,30.3232,33.4967,30.2896,33.3454,664818,0
+WPP.US,D,20250410,000000,32.9995,33.0764,32.077,32.74,491195,0
+WPP.US,D,20250411,000000,33.2782,33.9701,33.1532,33.9124,397621,0
+WPP.US,D,20250414,000000,34.7581,35.2097,34.4794,34.9118,376996,0
+WPP.US,D,20250415,000000,35.1521,35.3154,34.9118,35.0079,288255,0
+WPP.US,D,20250416,000000,34.2776,34.5947,33.874,34.0758,233581,0
+WPP.US,D,20250417,000000,34.2776,34.5452,34.0662,34.268,312754,0
+WPP.US,D,20250421,000000,33.8548,34.2007,33.4824,33.8067,616953,0
+WPP.US,D,20250422,000000,34.1815,34.9022,34.1719,34.6331,292229,0
+WPP.US,D,20250423,000000,35.3539,35.7382,34.9059,35.0367,255042,0
+WPP.US,D,20250424,000000,35.45,36.0746,35.3923,36.0457,240893,0
+WPP.US,D,20250425,000000,35.4403,35.7382,35.2904,35.6325,218834,0
+WPP.US,D,20250428,000000,36.0842,36.3725,35.9112,36.1899,268786,0
+WPP.US,D,20250429,000000,36.5647,36.8626,36.3533,36.7473,191347,0
+WPP.US,D,20250430,000000,36.7665,37.122,36.507,37.0548,882725,0
+WPP.US,D,20250501,000000,37.1797,37.3719,36.728,36.7857,273404,0
+WPP.US,D,20250502,000000,37.6506,37.9196,37.5352,37.6217,300199,0
+WPP.US,D,20250505,000000,37.3238,37.7707,37.2085,37.6121,157319,0
+WPP.US,D,20250506,000000,37.122,37.3046,37.0067,37.1028,316088,0
+WPP.US,D,20250507,000000,37.0644,37.3334,36.9587,37.247,253134,0
+WPP.US,D,20250508,000000,37.3815,37.5064,37.2943,37.3623,284463,0
+WPP.US,D,20250509,000000,37.6986,37.9292,37.6409,37.8331,211668,0
+WPP.US,D,20250512,000000,38.6307,38.7941,38.304,38.5731,263426,0
+WPP.US,D,20250513,000000,38.7172,39.0392,38.4962,38.9286,284638,0
+WPP.US,D,20250514,000000,39.1881,39.1977,38.6501,38.7268,267088,0
+WPP.US,D,20250515,000000,38.1599,38.5632,38.0253,38.5154,247280,0
+WPP.US,D,20250516,000000,38.1599,38.2992,37.9917,38.2175,347435,0
+WPP.US,D,20250519,000000,38.1503,38.7941,38.083,38.7941,614307,0
+WPP.US,D,20250520,000000,39.0536,39.3467,38.8902,38.919,447681,0
+WPP.US,D,20250521,000000,38.698,38.8518,37.9965,38.0734,396027,0
+WPP.US,D,20250522,000000,38.1695,38.525,37.91,38.4001,321590,0
+WPP.US,D,20250523,000000,38.1695,38.5539,38.0542,38.5539,201943,0
+WPP.US,D,20250527,000000,39.0055,39.1208,38.895,39.0536,175569,0
+WPP.US,D,20250528,000000,38.7268,38.8368,38.5346,38.5539,197036,0
+WPP.US,D,20250529,000000,39.044,39.044,38.7364,38.9767,164617,0
+WPP.US,D,20250530,000000,38.9286,39.0751,38.6212,38.8325,161532,0
+WPP.US,D,20250602,000000,37.9869,38.0349,37.7467,37.8812,302531,0
+WPP.US,D,20250603,000000,37.862,38.1887,37.6986,38.0542,241604,0
+WPP.US,D,20250604,000000,37.7659,38.1022,37.5929,37.5929,299396,0
+WPP.US,D,20250605,000000,38.0253,38.0349,37.7178,37.8716,254420,0
+WPP.US,D,20250606,000000,37.635,37.91,37.61,37.78,187439,0
+WPP.US,D,20250609,000000,37.02,37.25,36.62,36.68,438149,0
+WPP.US,D,20250610,000000,36.93,37.57,36.85,37.4,690768,0
+WPP.US,D,20250611,000000,37.64,37.92,37.42,37.43,309261,0
+WPP.US,D,20250612,000000,38.03,38.04,37.77,38.02,436409,0
+WPP.US,D,20250613,000000,37.39,37.525,37.04,37.13,220470,0
+WPP.US,D,20250616,000000,37.09,37.549,36.79,36.79,351781,0
+WPP.US,D,20250617,000000,36.54,36.62,35.23,35.23,516219,0
+WPP.US,D,20250618,000000,35.04,35.2,34.74,34.74,329940,0
+WPP.US,D,20250620,000000,35.345,35.35,34.98,35.05,331965,0
+WPP.US,D,20250623,000000,34.81,35.58,34.81,35.48,410367,0
+WPP.US,D,20250624,000000,36.09,36.105,35.22,35.47,554458,0
+WPP.US,D,20250625,000000,34.56,34.56,34.24,34.41,333276,0
+WPP.US,D,20250626,000000,34.73,34.88,34.62,34.75,417232,0
+WPP.US,D,20250627,000000,35.09,35.4233,35.03,35.15,293732,0
+WPP.US,D,20250630,000000,35.06,35.2,34.9,35.01,377471,0
+WPP.US,D,20250701,000000,35.12,36.1,35.11,35.88,483662,0
+WPP.US,D,20250702,000000,35.84,36.2,35.57,36.1,190691,0
+WPP.US,D,20250703,000000,36.538,36.6554,36.355,36.37,116619,0
+WPP.US,D,20250707,000000,35.5,35.76,35.1,35.21,251575,0
+WPP.US,D,20250708,000000,35.245,35.95,35.21,35.82,349680,0
+WPP.US,D,20250709,000000,29.93,30.3908,29.12,29.34,2490019,0
+WPP.US,D,20250710,000000,29.55,29.65,29.25,29.31,1028360,0
+WPP.US,D,20250711,000000,28.22,28.56,27.98,27.99,975840,0
+WPP.US,D,20250714,000000,28.18,28.25,27.7,27.72,842641,0
+WPP.US,D,20250715,000000,28.59,28.72,27.9,27.91,1203820,0
+WPP.US,D,20250716,000000,27.79,27.925,27.53,27.91,579392,0
+WPP.US,D,20250717,000000,27.71,27.91,27.63,27.87,462746,0
+WPP.US,D,20250718,000000,28.255,28.275,27.775,27.83,494369,0
+WPP.US,D,20250721,000000,27.86,28.204713,27.66,27.97,562273,0
+WPP.US,D,20250722,000000,28.105,28.82,28.105,28.82,576817,0
+WPP.US,D,20250723,000000,29.04,29.42,28.88,29.39,371767,0
+WPP.US,D,20250724,000000,29.49,29.71,29.21,29.21,452142,0
+WPP.US,D,20250725,000000,28.87,29.28,28.71,29.27,344603,0
+WPP.US,D,20250728,000000,28.7,28.72,28.075,28.13,405006,0
+WPP.US,D,20250729,000000,27.88,27.99,27.545,27.6,291129,0
+WPP.US,D,20250730,000000,27.42,27.47,26.91,26.96,405536,0
+WPP.US,D,20250731,000000,26.94,27.23,26.86,27.08,552759,0
+WPP.US,D,20250801,000000,26.92,26.97,26.62,26.78,415828,0
+WPP.US,D,20250804,000000,26.615,26.715,26.475,26.64,350474,0
+WPP.US,D,20250805,000000,26.86,26.98,26.72,26.95,460022,0
+WPP.US,D,20250806,000000,26.82,26.98,26.69,26.79,462596,0
+WPP.US,D,20250807,000000,26.12,26.675,26,26.17,701496,0
+WPP.US,D,20250808,000000,24.88,24.98,24.52,24.75,751198,0
+WPP.US,D,20250811,000000,24.77,24.97,24.49,24.67,654436,0
+WPP.US,D,20250812,000000,24.35,24.8,24.28,24.55,659293,0
+WPP.US,D,20250813,000000,24.455,25.14,24.36,25.11,663488,0
+WPP.US,D,20250814,000000,25.23,25.57,25.04,25.52,372193,0
+WPP.US,D,20250815,000000,25.46,25.73,25.43,25.46,367524,0
+WPP.US,D,20250818,000000,25.45,25.75,25.37,25.4,563855,0
+WPP.US,D,20250819,000000,26,26.38,25.95,26.15,635623,0
+WPP.US,D,20250820,000000,26.38,26.63,26.34,26.52,493787,0
+WPP.US,D,20250821,000000,26.37,26.53,26.27,26.4,394291,0
+WPP.US,D,20250822,000000,26.59,27.23,26.59,27.09,402602,0
+WPP.US,D,20250825,000000,27.045,27.09,26.74,26.74,256288,0
+WPP.US,D,20250826,000000,26.76,26.76,26.28,26.31,243450,0
+WPP.US,D,20250827,000000,26.19,26.59,26.15,26.53,209644,0
+WPP.US,D,20250828,000000,26.61,26.63,26.42,26.59,310528,0
+WPP.US,D,20250829,000000,26.57,26.73,26.34,26.54,347185,0
+WPP.US,D,20250902,000000,26.26,26.47,25.98,26.21,461415,0
+WPP.US,D,20250903,000000,26.32,26.63,26.28,26.55,326434,0
+WPP.US,D,20250904,000000,27.035,27.035,26.59,26.81,311831,0
+WPP.US,D,20250905,000000,26.81,27.39,26.81,27,296805,0
+WPP.US,D,20250908,000000,27.13,27.31,26.92,27.2,422848,0
+WPP.US,D,20250909,000000,27.41,27.5,27.19,27.29,183161,0
+WPP.US,D,20250910,000000,27.2,27.32,26.79,26.87,302040,0
+WPP.US,D,20250911,000000,26.9,27.21,26.697,27.21,387868,0
+WPP.US,D,20250912,000000,27.07,27.18,26.83,27.16,299474,0
+WPP.US,D,20250915,000000,27.04,27.23,26.53,26.62,714252,0
+WPP.US,D,20250916,000000,26.45,26.64,26.025,26.23,380722,0
+WPP.US,D,20250917,000000,26.41,26.91,26.16,26.23,378354,0
+WPP.US,D,20250918,000000,25.9,25.97,25.67,25.75,366605,0
+WPP.US,D,20250919,000000,24.3,24.69,24.015,24.04,903234,0
+WPP.US,D,20250922,000000,24.36,24.45,24.21,24.32,578176,0
+WPP.US,D,20250923,000000,24.31,24.62,24.01,24.04,467395,0
+WPP.US,D,20250924,000000,23.88,24.09,23.77,23.99,372513,0
+WPP.US,D,20250925,000000,23.815,23.815,23.43,23.63,405701,0
+WPP.US,D,20250926,000000,23.79,24.14,23.78,24.04,424098,0
+WPP.US,D,20250929,000000,24.24,24.53,24.14,24.43,483538,0
+WPP.US,D,20250930,000000,24.39,25.05,24.36,25.05,693384,0
+WPP.US,D,20251001,000000,25.32,25.4,24.77,24.82,480261,0
+WPP.US,D,20251002,000000,24.47,24.56,24.1,24.28,309146,0
+WPP.US,D,20251003,000000,24.39,24.9799,24.38,24.89,514188,0
+WPP.US,D,20251006,000000,25.17,25.35,24.545,24.8,575418,0
+WPP.US,D,20251007,000000,24.74,24.86,24.37,24.44,376605,0
+WPP.US,D,20251008,000000,24.78,24.92,24.59,24.64,311140,0
+WPP.US,D,20251009,000000,24.08,24.09,23.4,23.52,544175,0
+WPP.US,D,20251010,000000,23.18,23.29,22.46,22.54,579958,0
+WPP.US,D,20251013,000000,22.66,22.82,22.42,22.69,513533,0
+WPP.US,D,20251014,000000,22.45,23.8,22.43,22.9,1462050,0
+WPP.US,D,20251015,000000,23.2925,23.85,23.28,23.8,470870,0
+WPP.US,D,20251016,000000,23.99,24.26,23.6679,24.18,1018241,0
+WPP.US,D,20251017,000000,23.785,23.92,23.36,23.45,409042,0
+WPP.US,D,20251020,000000,23.13,23.5311,23.12,23.23,410544,0
+WPP.US,D,20251021,000000,23.32,24.01,23.29,23.88,379130,0
+WPP.US,D,20251022,000000,23.98,24.6,23.95,24.34,330169,0
+WPP.US,D,20251023,000000,24.36,24.46,23.91,23.91,296810,0
+WPP.US,D,20251024,000000,24.14,24.14,23.88,23.92,324604,0
+WPP.US,D,20251027,000000,24.04,24.235,23.95,24.22,351793,0
+WPP.US,D,20251028,000000,24.17,24.4,24.02,24.07,302653,0
+WPP.US,D,20251029,000000,24.02,24.08,23.412,23.43,529379,0
+WPP.US,D,20251030,000000,19.72,20.77,19.35,19.51,1407082,0
+WPP.US,D,20251031,000000,19.06,19.27,18.72,18.97,844101,0
+WPP.US,D,20251103,000000,18.44,18.44,17.899,17.98,812099,0
+WPP.US,D,20251104,000000,17.68,17.87,17.57,17.68,678951,0
+WPP.US,D,20251105,000000,17.7,18.165,17.47,18.15,871524,0
+WPP.US,D,20251106,000000,18.02,18.12,17.51,17.62,627011,0
+WPP.US,D,20251107,000000,17.91,18.53,17.895,18.53,806388,0
+WPP.US,D,20251110,000000,18.94,19.18,18.605,19.1,966505,0
+WPP.US,D,20251111,000000,19.81,20.04,19.5308,19.9,824740,0
+WPP.US,D,20251112,000000,19.735,19.82,19.29,19.49,591632,0
+WPP.US,D,20251113,000000,18.6,18.89,18.54,18.55,709367,0
+WPP.US,D,20251114,000000,18.465,19,18.4,18.95,599305,0
+WPP.US,D,20251117,000000,20.69,21.37,19.81,20.23,2292963,0
+WPP.US,D,20251118,000000,20.25,20.6999,20.13,20.54,783890,0
+WPP.US,D,20251119,000000,20.62,20.64,20.32,20.43,557973,0
+WPP.US,D,20251120,000000,19.99,20.12,19.0096,19.09,880927,0
+WPP.US,D,20251121,000000,19.25,20.32,19.03,20.15,723153,0
+WPP.US,D,20251124,000000,20.04,20.18,19.45,19.88,859089,0
+WPP.US,D,20251125,000000,20.15,20.25,19.57,19.67,892924,0
+WPP.US,D,20251126,000000,19.87,20.085,19.53,19.59,487356,0
+WPP.US,D,20251128,000000,19.92,20.1355,19.84,20.07,249729,0
+WPP.US,D,20251201,000000,19.44,19.9,19.36,19.55,1168617,0
+WPP.US,D,20251202,000000,19.46,19.46,18.875,18.88,543964,0
+WPP.US,D,20251203,000000,18.99,19.3299,18.41,18.89,993149,0
+WPP.US,D,20251204,000000,19.42,19.58,19.29,19.31,481148,0
+WPP.US,D,20251205,000000,19.6,19.83,19.32,19.33,1289203,0
+WPP.US,D,20251208,000000,19.5,20.059,19.43,19.86,800521,0
+WPP.US,D,20251209,000000,20.81,21.26,20.77,21.16,668399,0
+WPP.US,D,20251210,000000,21.28,21.37,21.03,21.25,494240,0
+WPP.US,D,20251211,000000,21.71,22.4,21.655,22.1,794854,0
+WPP.US,D,20251212,000000,22.1,22.26,21.79,22.02,564799,0
+WPP.US,D,20251215,000000,22.42,22.58,22.17,22.26,573875,0
+WPP.US,D,20251216,000000,22.37,22.41,21.87,22.08,481822,0
+WPP.US,D,20251217,000000,22.32,22.77,22.31,22.4,396290,0
+WPP.US,D,20251218,000000,22.615,22.84,22.36,22.44,388739,0
+WPP.US,D,20251219,000000,22.54,22.67,22.25,22.26,455143,0
+WPP.US,D,20251222,000000,22.18,22.27,21.93,22.03,375645,0
+WPP.US,D,20251223,000000,22.24,22.28,21.929,22.07,366076,0
+WPP.US,D,20251224,000000,22.08,22.18,22.01,22.17,109606,0
+WPP.US,D,20251226,000000,22.1,22.45,22.06,22.44,262630,0
+WPP.US,D,20251229,000000,22.36,22.66,22.21,22.55,514011,0
+WPP.US,D,20251230,000000,22.57,23.08,22.56,22.91,466358,0
+WPP.US,D,20251231,000000,22.74,22.935,22.41,22.46,373966,0
+WPP.US,D,20260102,000000,22.74,23.1281,22.315,22.91,439476,0
+WPP.US,D,20260105,000000,22.71,23.72,22.65,23.55,1355865,0
+WPP.US,D,20260106,000000,23.39,23.92,23.28,23.45,495124,0
+WPP.US,D,20260107,000000,23.2,23.31,22.4,22.72,864418,0
+WPP.US,D,20260108,000000,22.21,23.09,22.19,22.85,385560,0
+WPP.US,D,20260109,000000,23.2,23.79,22.875,23.7,318414,0
+WPP.US,D,20260112,000000,22.87,22.89,21.99,22.1,692762,0
+WPP.US,D,20260113,000000,21.96,22.16,21.5,22,375379,0
+WPP.US,D,20260114,000000,21.61,22.145,21.57,21.91,420375,0
+WPP.US,D,20260115,000000,21.79,21.8,21.45,21.5,366452,0
+WPP.US,D,20260116,000000,21.48,21.52,21.086698,21.22,433274,0
+WPP.US,D,20260120,000000,20.83,20.97,20.515,20.63,446378,0
+WPP.US,D,20260121,000000,20.96,21.24,20.68,20.99,376014,0
+WPP.US,D,20260122,000000,21.21,22.07,21.2,21.84,354681,0
+WPP.US,D,20260123,000000,21.89,22.065,21.73,22.04,187692,0
+WPP.US,D,20260126,000000,22.34,22.415,21.93,22.05,306859,0
+WPP.US,D,20260127,000000,21.99,22.08,21.145,21.22,434764,0
+WPP.US,D,20260128,000000,21.4,21.5535,21.045,21.17,309075,0
+WPP.US,D,20260129,000000,20.74,20.78,20.32,20.71,575151,0
+WPP.US,D,20260130,000000,20.81,21.01,20.59,20.88,379945,0
+WPP.US,D,20260202,000000,20.46,20.765,20.2,20.61,463769,0
+WPP.US,D,20260203,000000,18.95,18.96,17.79,17.97,1080688,0
+WPP.US,D,20260204,000000,17.65,18.26,17.42,17.73,1120545,0
+WPP.US,D,20260205,000000,17.86,17.97,17.25,17.5,833824,0
+WPP.US,D,20260206,000000,18,18.48,17.9,18.48,686152,0
+WPP.US,D,20260209,000000,18.46,18.66,17.97,18.66,518947,0
+WPP.US,D,20260210,000000,18.83,19.3823,18.72,19.21,488337,0
+WPP.US,D,20260211,000000,18.85,18.86,18.14,18.33,708397,0
+WPP.US,D,20260212,000000,18.44,18.51,17.5,17.82,659897,0
+WPP.US,D,20260213,000000,18.56,18.83,18.381,18.76,504758,0
+WPP.US,D,20260217,000000,18.2,18.32,17.53,17.87,779822,0
+WPP.US,D,20260218,000000,18.225,18.55,18.16,18.5,616523,0
diff --git a/daily/us/nyse stocks/2/wrb_e.us.txt b/daily/us/nyse stocks/2/wrb_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..502c7616f370dfec4875da11132e6331c095f7ef
--- /dev/null
+++ b/daily/us/nyse stocks/2/wrb_e.us.txt	
@@ -0,0 +1,1981 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WRB_E.US,D,20180404,000000,24.51,24.85,24.51,24.68,36614,0
+WRB_E.US,D,20180405,000000,24.56,24.83,24.41,24.43,66570,0
+WRB_E.US,D,20180406,000000,24.42,24.489,24.34,24.405,40185,0
+WRB_E.US,D,20180409,000000,24.4,24.43,24.31,24.38,42269,0
+WRB_E.US,D,20180410,000000,24.4056,24.56,24.351,24.5168,74401,0
+WRB_E.US,D,20180411,000000,24.45,24.5309,24.4,24.45,37170,0
+WRB_E.US,D,20180412,000000,24.5,24.5735,24.18,24.45,21930,0
+WRB_E.US,D,20180413,000000,24.45,24.59,24.4,24.56,58886,0
+WRB_E.US,D,20180416,000000,24.59,24.59,24.16,24.4931,55974,0
+WRB_E.US,D,20180417,000000,24.57,24.57,24.41,24.5,67108,0
+WRB_E.US,D,20180418,000000,24.4,24.549,24.39,24.4,50958,0
+WRB_E.US,D,20180419,000000,24.48,24.48,24.245,24.26,87922,0
+WRB_E.US,D,20180420,000000,24.23,24.3044,24.0701,24.1,56475,0
+WRB_E.US,D,20180423,000000,24.06,24.18,23.79,23.82,100982,0
+WRB_E.US,D,20180424,000000,23.95,23.95,23.65,23.75,81170,0
+WRB_E.US,D,20180425,000000,23.8,23.8,23.5,23.6,76153,0
+WRB_E.US,D,20180426,000000,23.72,23.77,23.57,23.77,177536,0
+WRB_E.US,D,20180427,000000,23.82,23.82,23.61,23.7,43339,0
+WRB_E.US,D,20180430,000000,23.75,23.9,23.75,23.89,38111,0
+WRB_E.US,D,20180501,000000,23.93,23.94,23.83,23.94,21776,0
+WRB_E.US,D,20180502,000000,23.94,24.01,23.88,23.88,21269,0
+WRB_E.US,D,20180503,000000,23.99,24,23.92,23.97,13184,0
+WRB_E.US,D,20180504,000000,23.9684,24.15,23.93,24.0466,20152,0
+WRB_E.US,D,20180507,000000,24.16,24.16,24,24,15133,0
+WRB_E.US,D,20180508,000000,24.11,24.12,23.92,24.06,44231,0
+WRB_E.US,D,20180509,000000,24,24.0499,23.975,23.99,15603,0
+WRB_E.US,D,20180510,000000,24.05,24.054,23.99,23.99,24650,0
+WRB_E.US,D,20180511,000000,24.15,24.15,24,24.15,10964,0
+WRB_E.US,D,20180514,000000,24.15,24.17,24.07,24.1699,13934,0
+WRB_E.US,D,20180515,000000,24.19,24.19,23.9698,24.12,52764,0
+WRB_E.US,D,20180516,000000,24.13,24.13,23.83,23.9,101252,0
+WRB_E.US,D,20180517,000000,23.95,23.95,23.884,23.94,9337,0
+WRB_E.US,D,20180518,000000,24.02,24.02,23.86,23.95,14750,0
+WRB_E.US,D,20180521,000000,24.05,24.0535,23.93,24,45304,0
+WRB_E.US,D,20180522,000000,24.1,24.1,23.6,23.9,95762,0
+WRB_E.US,D,20180523,000000,23.92,23.95,23.851,23.939,15775,0
+WRB_E.US,D,20180524,000000,23.98,24.18,23.95,24.18,24082,0
+WRB_E.US,D,20180525,000000,24.18,24.25,24.04,24.25,15680,0
+WRB_E.US,D,20180529,000000,24.24,24.65,24.15,24.65,113400,0
+WRB_E.US,D,20180530,000000,24.35,24.7,24.35,24.7,63449,0
+WRB_E.US,D,20180531,000000,24.73,24.73,24.431,24.64,27763,0
+WRB_E.US,D,20180601,000000,24.63,24.7,24.5,24.7,21107,0
+WRB_E.US,D,20180604,000000,24.75,25,24.615,25,58140,0
+WRB_E.US,D,20180605,000000,24.91,24.95,24.8,24.9,60116,0
+WRB_E.US,D,20180606,000000,25,25,24.756,24.97,49951,0
+WRB_E.US,D,20180607,000000,24.97,25,24.81,25,79952,0
+WRB_E.US,D,20180608,000000,25,25.02,24.95,25.01,55572,0
+WRB_E.US,D,20180611,000000,25.02,25.05,24.94,25,91339,0
+WRB_E.US,D,20180612,000000,25.01,25.1,24.91,25.1,49088,0
+WRB_E.US,D,20180613,000000,25.09,25.09,24.925,25,18614,0
+WRB_E.US,D,20180614,000000,24.78,24.78,24.6465,24.7,25143,0
+WRB_E.US,D,20180615,000000,24.72,24.96,24.7185,24.96,89091,0
+WRB_E.US,D,20180618,000000,24.96,24.96,24.8,24.82,36132,0
+WRB_E.US,D,20180619,000000,24.81,24.86,24.71,24.71,33004,0
+WRB_E.US,D,20180620,000000,24.79,24.79,24.53,24.63,54318,0
+WRB_E.US,D,20180621,000000,24.66,24.6699,24.52,24.63,24171,0
+WRB_E.US,D,20180622,000000,24.63,24.649,24.52,24.59,31052,0
+WRB_E.US,D,20180625,000000,24.6,24.67,24.5,24.5,34485,0
+WRB_E.US,D,20180626,000000,24.55,24.6,24.47,24.55,15741,0
+WRB_E.US,D,20180627,000000,24.6,24.68,24.52,24.5599,29496,0
+WRB_E.US,D,20180628,000000,24.56,24.68,24.5201,24.6,30342,0
+WRB_E.US,D,20180629,000000,24.6,24.8099,24.55,24.665,32107,0
+WRB_E.US,D,20180702,000000,24.72,24.79,24.6001,24.7,21762,0
+WRB_E.US,D,20180703,000000,24.75,24.79,24.67,24.79,27337,0
+WRB_E.US,D,20180705,000000,24.83,24.92,24.731,24.92,15886,0
+WRB_E.US,D,20180706,000000,24.92,24.98,24.92,24.98,22919,0
+WRB_E.US,D,20180709,000000,25,25,24.77,24.84,33053,0
+WRB_E.US,D,20180710,000000,24.9,25.1,24.81,25.04,120956,0
+WRB_E.US,D,20180711,000000,25.05,25.05,24.85,24.9341,147362,0
+WRB_E.US,D,20180712,000000,24.95,25.04,24.7514,24.9,52919,0
+WRB_E.US,D,20180713,000000,24.9,24.9,24.75,24.89,23898,0
+WRB_E.US,D,20180716,000000,24.91,24.98,24.73,24.75,51748,0
+WRB_E.US,D,20180717,000000,24.87,24.87,24.7,24.7699,420350,0
+WRB_E.US,D,20180718,000000,24.85,24.8599,24.72,24.83,27322,0
+WRB_E.US,D,20180719,000000,24.83,24.88,24.72,24.88,48394,0
+WRB_E.US,D,20180720,000000,24.89,24.9,24.76,24.9,16170,0
+WRB_E.US,D,20180723,000000,24.9,24.9,24.7,24.7,25584,0
+WRB_E.US,D,20180724,000000,24.87,24.88,24.7,24.75,22320,0
+WRB_E.US,D,20180725,000000,24.84,24.84,24.61,24.69,22184,0
+WRB_E.US,D,20180726,000000,24.8189,24.8189,24.58,24.68,58868,0
+WRB_E.US,D,20180727,000000,24.73,24.83,24.6875,24.8299,12613,0
+WRB_E.US,D,20180730,000000,24.83,24.83,24.71,24.7101,11202,0
+WRB_E.US,D,20180731,000000,24.8,24.82,24.7,24.7,33818,0
+WRB_E.US,D,20180801,000000,24.64,24.8,24.64,24.68,28162,0
+WRB_E.US,D,20180802,000000,24.76,24.78,24.7015,24.7339,10300,0
+WRB_E.US,D,20180803,000000,24.63,24.799,24.63,24.799,13795,0
+WRB_E.US,D,20180806,000000,24.82,24.82,24.7,24.79,15381,0
+WRB_E.US,D,20180807,000000,24.79,24.79,24.64,24.64,69841,0
+WRB_E.US,D,20180808,000000,24.71,24.73,24.65,24.73,15967,0
+WRB_E.US,D,20180809,000000,24.73,24.77,24.69,24.69,12890,0
+WRB_E.US,D,20180810,000000,24.74,24.75,24.671,24.69,34920,0
+WRB_E.US,D,20180813,000000,24.71,24.75,24.6701,24.7098,9556,0
+WRB_E.US,D,20180814,000000,24.75,24.89,24.7452,24.89,16668,0
+WRB_E.US,D,20180815,000000,24.89,24.95,24.6856,24.9,96511,0
+WRB_E.US,D,20180816,000000,24.9,24.97,24.83,24.9,12360,0
+WRB_E.US,D,20180817,000000,24.95,24.99,24.909,24.99,9491,0
+WRB_E.US,D,20180820,000000,24.99,24.99,24.9,24.915,10662,0
+WRB_E.US,D,20180821,000000,24.95,24.95,24.9,24.95,11203,0
+WRB_E.US,D,20180822,000000,24.99,25,24.91,25,16117,0
+WRB_E.US,D,20180823,000000,25,25,24.86,24.87,16209,0
+WRB_E.US,D,20180824,000000,24.95,24.99,24.91,24.98,19839,0
+WRB_E.US,D,20180827,000000,24.98,25.0011,24.96,25,22824,0
+WRB_E.US,D,20180828,000000,25.05,25.05,24.955,25.04,12551,0
+WRB_E.US,D,20180829,000000,25.04,25.04,24.88,24.91,26651,0
+WRB_E.US,D,20180830,000000,24.97,25.03,24.97,25.03,9806,0
+WRB_E.US,D,20180831,000000,25.04,25.04,24.9626,25,5113,0
+WRB_E.US,D,20180904,000000,25,25.04,24.91,24.98,32676,0
+WRB_E.US,D,20180905,000000,24.98,25.02,24.92,24.99,30218,0
+WRB_E.US,D,20180906,000000,24.99,25,24.8901,24.97,43554,0
+WRB_E.US,D,20180907,000000,24.97,24.97,24.87,24.9,18771,0
+WRB_E.US,D,20180910,000000,24.95,25,24.9067,25,20101,0
+WRB_E.US,D,20180911,000000,25,25,24.873,24.91,58681,0
+WRB_E.US,D,20180912,000000,24.9649,25,24.9291,24.99,23660,0
+WRB_E.US,D,20180913,000000,24.7,24.96,24.7,24.72,26483,0
+WRB_E.US,D,20180914,000000,24.82,24.89,24.7208,24.75,12227,0
+WRB_E.US,D,20180917,000000,24.82,24.82,24.7148,24.755,17095,0
+WRB_E.US,D,20180918,000000,24.7,24.7,24.5,24.6,29342,0
+WRB_E.US,D,20180919,000000,24.62,24.64,24.45,24.49,18499,0
+WRB_E.US,D,20180920,000000,24.39,24.5,24.3,24.4,36661,0
+WRB_E.US,D,20180921,000000,24.56,24.56,24.3301,24.5,11158,0
+WRB_E.US,D,20180924,000000,24.4084,24.5199,24.2614,24.36,40124,0
+WRB_E.US,D,20180925,000000,24.37,24.5099,24.37,24.4,23776,0
+WRB_E.US,D,20180926,000000,24.42,24.4299,24.22,24.22,17849,0
+WRB_E.US,D,20180927,000000,24.39,24.39,24.07,24.15,24951,0
+WRB_E.US,D,20180928,000000,24.3,24.46,24.1413,24.46,19154,0
+WRB_E.US,D,20181001,000000,24.49,24.49,23.87,23.87,36933,0
+WRB_E.US,D,20181002,000000,23.9,24.2115,23.9,24.05,21251,0
+WRB_E.US,D,20181003,000000,24.05,24.0735,23.7673,23.99,19140,0
+WRB_E.US,D,20181004,000000,23.99,23.99,23.6,23.86,20427,0
+WRB_E.US,D,20181005,000000,23.98,23.98,23.6398,23.79,16674,0
+WRB_E.US,D,20181008,000000,23.83,23.83,23.651,23.7333,12948,0
+WRB_E.US,D,20181009,000000,23.97,23.97,23.5484,23.67,16540,0
+WRB_E.US,D,20181010,000000,23.62,23.7,23.17,23.7,58693,0
+WRB_E.US,D,20181011,000000,23.85,23.97,23.7,23.75,33096,0
+WRB_E.US,D,20181012,000000,24,24,23.7975,23.818,10373,0
+WRB_E.US,D,20181015,000000,23.89,23.89,23.33,23.43,22934,0
+WRB_E.US,D,20181016,000000,23.47,23.7104,23.35,23.35,37525,0
+WRB_E.US,D,20181017,000000,23.36,23.6632,23.36,23.4,18532,0
+WRB_E.US,D,20181018,000000,23.5,23.57,23.37,23.5,7388,0
+WRB_E.US,D,20181019,000000,23.64,23.64,23.51,23.54,9944,0
+WRB_E.US,D,20181022,000000,23.45,23.7,23.45,23.6899,14481,0
+WRB_E.US,D,20181023,000000,23.69,23.69,23.3973,23.44,28101,0
+WRB_E.US,D,20181024,000000,23.53,23.6199,23.3481,23.3481,33773,0
+WRB_E.US,D,20181025,000000,23.4,23.6,23.3517,23.462,4121,0
+WRB_E.US,D,20181026,000000,23.45,23.45,23.22,23.31,17716,0
+WRB_E.US,D,20181029,000000,23.45,23.5799,23.34,23.34,12435,0
+WRB_E.US,D,20181030,000000,23.44,23.4548,23.2818,23.2999,8239,0
+WRB_E.US,D,20181031,000000,23.39,23.44,23.2169,23.4,20269,0
+WRB_E.US,D,20181101,000000,23.42,23.45,23.323,23.43,104726,0
+WRB_E.US,D,20181102,000000,23.44,23.44,23.31,23.31,22815,0
+WRB_E.US,D,20181105,000000,23.43,23.46,23.35,23.45,18738,0
+WRB_E.US,D,20181106,000000,23.42,23.4999,23.36,23.43,24060,0
+WRB_E.US,D,20181107,000000,23.4929,23.5386,23.38,23.38,21818,0
+WRB_E.US,D,20181108,000000,23.39,23.4899,23.36,23.36,11224,0
+WRB_E.US,D,20181109,000000,23.48,23.49,23.35,23.35,11504,0
+WRB_E.US,D,20181112,000000,23.3967,23.4886,23.25,23.25,16230,0
+WRB_E.US,D,20181113,000000,23.25,23.39,23.19,23.34,23041,0
+WRB_E.US,D,20181114,000000,23.54,23.54,23.28,23.38,18714,0
+WRB_E.US,D,20181115,000000,23.45,23.45,23.09,23.09,18144,0
+WRB_E.US,D,20181116,000000,23.19,23.2046,23.09,23.1,12383,0
+WRB_E.US,D,20181119,000000,23.13,23.1899,23.02,23.02,22454,0
+WRB_E.US,D,20181120,000000,23.02,23.13,23.02,23.095,19513,0
+WRB_E.US,D,20181121,000000,23.33,23.33,23.1067,23.33,13123,0
+WRB_E.US,D,20181123,000000,23.65,23.65,23.06,23.58,3186,0
+WRB_E.US,D,20181126,000000,23.6,23.6,22.9,22.9,17415,0
+WRB_E.US,D,20181127,000000,23.01,23.01,22.84,22.94,37273,0
+WRB_E.US,D,20181128,000000,23,23,22.66,22.66,59868,0
+WRB_E.US,D,20181129,000000,22.69,22.7713,22.51,22.56,29090,0
+WRB_E.US,D,20181130,000000,22.57,22.5988,22.36,22.36,32033,0
+WRB_E.US,D,20181203,000000,22.36,22.45,22.3,22.3401,19302,0
+WRB_E.US,D,20181204,000000,22.45,22.5348,22,22.3263,29865,0
+WRB_E.US,D,20181206,000000,22.3,22.52,22.065,22.5,21572,0
+WRB_E.US,D,20181207,000000,22.5,22.5,22.149,22.49,33782,0
+WRB_E.US,D,20181210,000000,22.49,22.49,22.1817,22.2,15266,0
+WRB_E.US,D,20181211,000000,22.46,22.6456,22.2,22.22,34289,0
+WRB_E.US,D,20181212,000000,22.6,22.6,22.34,22.5999,24673,0
+WRB_E.US,D,20181213,000000,22.42,22.54,22.2201,22.45,58530,0
+WRB_E.US,D,20181214,000000,22.45,22.45,22.131,22.18,16566,0
+WRB_E.US,D,20181217,000000,22.24,22.2666,21.8101,21.8101,38341,0
+WRB_E.US,D,20181218,000000,21.88,22.07,21.64,21.69,25386,0
+WRB_E.US,D,20181219,000000,21.85,21.85,21.69,21.69,27284,0
+WRB_E.US,D,20181220,000000,21.69,21.7027,20.6501,21.24,51494,0
+WRB_E.US,D,20181221,000000,21.25,21.97,20.95,21.78,69903,0
+WRB_E.US,D,20181224,000000,21.74,21.7499,21.2156,21.49,11630,0
+WRB_E.US,D,20181226,000000,21.32,21.61,21.08,21.61,37999,0
+WRB_E.US,D,20181227,000000,21.59,21.59,21.4001,21.5,40927,0
+WRB_E.US,D,20181228,000000,21.48,21.93,21.47,21.9,27644,0
+WRB_E.US,D,20181231,000000,22.09,22.2899,21.9152,22.05,34116,0
+WRB_E.US,D,20190102,000000,22.02,22.69,22.02,22.68,28568,0
+WRB_E.US,D,20190103,000000,22.25,22.6604,22.25,22.52,28576,0
+WRB_E.US,D,20190104,000000,22.6874,23.3,22.6874,23.29,21111,0
+WRB_E.US,D,20190107,000000,23.39,23.7,23.307,23.7,42214,0
+WRB_E.US,D,20190108,000000,23.71,23.8,23.3545,23.75,17385,0
+WRB_E.US,D,20190109,000000,23.79,23.8,23.653,23.79,18256,0
+WRB_E.US,D,20190110,000000,23.79,23.79,23.54,23.54,17448,0
+WRB_E.US,D,20190111,000000,23.64,23.9,23.561,23.9,20542,0
+WRB_E.US,D,20190114,000000,23.86,24.2,23.81,24.06,34276,0
+WRB_E.US,D,20190115,000000,24.2,24.2,24.01,24.16,12196,0
+WRB_E.US,D,20190116,000000,24.25,24.25,23.91,23.91,40186,0
+WRB_E.US,D,20190117,000000,24.0021,24.05,23.91,23.96,19164,0
+WRB_E.US,D,20190118,000000,24.128,24.19,23.96,24.19,13531,0
+WRB_E.US,D,20190122,000000,24.19,24.19,23.5928,23.75,25599,0
+WRB_E.US,D,20190123,000000,23.91,23.91,23.57,23.6698,24907,0
+WRB_E.US,D,20190124,000000,23.63,23.79,23.6,23.75,19399,0
+WRB_E.US,D,20190125,000000,23.75,24.0094,23.67,23.67,24345,0
+WRB_E.US,D,20190128,000000,23.72,23.97,23.72,23.97,31628,0
+WRB_E.US,D,20190129,000000,23.97,24.2,23.8871,24.2,34346,0
+WRB_E.US,D,20190130,000000,24.2,24.49,24.135,24.42,77389,0
+WRB_E.US,D,20190131,000000,24.42,25.18,24.42,25.18,137112,0
+WRB_E.US,D,20190201,000000,25,25.15,24.476,24.86,20436,0
+WRB_E.US,D,20190204,000000,24.64,25.05,24.64,24.84,60633,0
+WRB_E.US,D,20190205,000000,25,25.015,24.67,24.83,17419,0
+WRB_E.US,D,20190206,000000,24.96,24.96,24.6748,24.8,20151,0
+WRB_E.US,D,20190207,000000,24.8,24.99,24.63,24.68,89711,0
+WRB_E.US,D,20190208,000000,24.64,24.87,24.55,24.87,14113,0
+WRB_E.US,D,20190211,000000,24.61,24.9999,24.61,24.69,23359,0
+WRB_E.US,D,20190212,000000,24.97,25,24.6601,24.95,22612,0
+WRB_E.US,D,20190213,000000,24.83,25,24.7705,25,19157,0
+WRB_E.US,D,20190214,000000,25,25.0467,24.82,24.96,16075,0
+WRB_E.US,D,20190215,000000,25.04,25.04,24.65,24.9,36088,0
+WRB_E.US,D,20190219,000000,24.98,25.04,24.75,24.85,52264,0
+WRB_E.US,D,20190220,000000,24.99,24.99,24.82,24.8464,22154,0
+WRB_E.US,D,20190221,000000,24.97,25,24.8283,24.9,32581,0
+WRB_E.US,D,20190222,000000,24.96,25.11,24.79,25.0673,65700,0
+WRB_E.US,D,20190225,000000,25.07,25.1999,24.8601,24.95,24168,0
+WRB_E.US,D,20190226,000000,24.98,25.09,24.98,25.05,11533,0
+WRB_E.US,D,20190227,000000,25.06,25.19,24.9865,25.17,37218,0
+WRB_E.US,D,20190228,000000,25.17,25.19,24.95,24.95,44053,0
+WRB_E.US,D,20190301,000000,25,25.17,24.82,25.17,29393,0
+WRB_E.US,D,20190304,000000,25.0226,25.17,25.01,25.1293,19175,0
+WRB_E.US,D,20190305,000000,25.19,25.19,25.0069,25.19,23279,0
+WRB_E.US,D,20190306,000000,25.1156,25.2,24.9101,24.98,28385,0
+WRB_E.US,D,20190307,000000,25.06,25.06,24.8268,25.03,31995,0
+WRB_E.US,D,20190308,000000,24.99,25.19,24.9,25.19,23151,0
+WRB_E.US,D,20190311,000000,25.2,25.2,24.9,25,43725,0
+WRB_E.US,D,20190312,000000,25.28,25.28,25.03,25.1,18301,0
+WRB_E.US,D,20190313,000000,25.17,25.29,25.05,25.29,50621,0
+WRB_E.US,D,20190314,000000,24.99,25.17,24.9342,25.17,44301,0
+WRB_E.US,D,20190315,000000,25.17,25.28,25.07,25.1,26737,0
+WRB_E.US,D,20190318,000000,25.17,25.17,25,25.12,27954,0
+WRB_E.US,D,20190319,000000,25.14,25.14,25,25.03,25765,0
+WRB_E.US,D,20190320,000000,25.09,25.09,24.8,25.09,34692,0
+WRB_E.US,D,20190321,000000,25.1,25.1103,24.82,24.86,47665,0
+WRB_E.US,D,20190322,000000,24.85,25.03,24.78,25.03,30475,0
+WRB_E.US,D,20190325,000000,25.09,25.09,24.8,24.8,27178,0
+WRB_E.US,D,20190326,000000,24.99,25.08,24.87,24.9,39264,0
+WRB_E.US,D,20190327,000000,24.99,25.2,24.99,25.2,51877,0
+WRB_E.US,D,20190328,000000,25.24,25.36,25.1649,25.21,29710,0
+WRB_E.US,D,20190329,000000,25.34,25.34,24.89,24.89,96563,0
+WRB_E.US,D,20190401,000000,25.05,25.11,24.92,25.06,28343,0
+WRB_E.US,D,20190402,000000,25.08,25.13,25.01,25.08,20786,0
+WRB_E.US,D,20190403,000000,25.13,25.19,25.0825,25.171,19840,0
+WRB_E.US,D,20190404,000000,25.24,25.24,25.0522,25.19,24772,0
+WRB_E.US,D,20190405,000000,25.19,25.28,25.19,25.22,12452,0
+WRB_E.US,D,20190408,000000,25.31,25.33,25.22,25.25,46768,0
+WRB_E.US,D,20190409,000000,25.25,25.32,25.2156,25.25,24438,0
+WRB_E.US,D,20190410,000000,25.39,25.39,25.21,25.27,29298,0
+WRB_E.US,D,20190411,000000,25.38,25.38,25.25,25.25,19909,0
+WRB_E.US,D,20190412,000000,25.39,25.39,25.2,25.2,20094,0
+WRB_E.US,D,20190415,000000,25.24,25.38,25.14,25.2,32366,0
+WRB_E.US,D,20190416,000000,25.37,25.47,25.31,25.45,26647,0
+WRB_E.US,D,20190417,000000,25.45,25.45,25.34,25.42,33189,0
+WRB_E.US,D,20190418,000000,25.44,25.44,25.3,25.3605,10306,0
+WRB_E.US,D,20190422,000000,25.4,25.4,25.3,25.4,10382,0
+WRB_E.US,D,20190423,000000,25.37,25.38,25.31,25.37,19591,0
+WRB_E.US,D,20190424,000000,25.4,25.4,25.27,25.29,20392,0
+WRB_E.US,D,20190425,000000,25.3,25.35,25.29,25.33,21487,0
+WRB_E.US,D,20190426,000000,25.44,25.44,25.31,25.31,18741,0
+WRB_E.US,D,20190429,000000,25.4,25.4,25.33,25.39,13498,0
+WRB_E.US,D,20190430,000000,25.44,25.44,25.16,25.16,41238,0
+WRB_E.US,D,20190501,000000,25.25,25.37,25.25,25.34,29994,0
+WRB_E.US,D,20190502,000000,25.34,25.34,25.25,25.29,21002,0
+WRB_E.US,D,20190503,000000,25.33,25.39,25.31,25.32,10564,0
+WRB_E.US,D,20190506,000000,25.29,25.3605,25.1802,25.28,20951,0
+WRB_E.US,D,20190507,000000,25.31,25.36,25.2557,25.35,15603,0
+WRB_E.US,D,20190508,000000,25.36,25.36,25.27,25.28,15124,0
+WRB_E.US,D,20190509,000000,25.33,25.34,25.2701,25.33,15806,0
+WRB_E.US,D,20190510,000000,25.34,25.549,25.27,25.38,13984,0
+WRB_E.US,D,20190513,000000,25.3,25.35,25.21,25.3,11089,0
+WRB_E.US,D,20190514,000000,25.3,25.41,25.2,25.2,47869,0
+WRB_E.US,D,20190515,000000,25.22,25.33,25.2101,25.29,16809,0
+WRB_E.US,D,20190516,000000,25.29,25.41,25.24,25.33,41090,0
+WRB_E.US,D,20190517,000000,25.37,25.39,25.26,25.3,20689,0
+WRB_E.US,D,20190520,000000,25.36,25.36,25.15,25.28,15985,0
+WRB_E.US,D,20190521,000000,25.28,25.35,25.2,25.27,18756,0
+WRB_E.US,D,20190522,000000,25.35,25.36,25.21,25.35,12678,0
+WRB_E.US,D,20190523,000000,25.49,25.49,25.2501,25.36,6879,0
+WRB_E.US,D,20190524,000000,25.37,25.48,25.37,25.4421,10934,0
+WRB_E.US,D,20190528,000000,25.44,25.44,25.32,25.39,14797,0
+WRB_E.US,D,20190529,000000,25.4,25.4,25.295,25.34,34285,0
+WRB_E.US,D,20190530,000000,25.32,25.4214,25.32,25.38,34163,0
+WRB_E.US,D,20190531,000000,25.46,25.46,25.22,25.22,29839,0
+WRB_E.US,D,20190603,000000,25.32,25.38,25.32,25.38,18956,0
+WRB_E.US,D,20190604,000000,25.45,25.54,25.2635,25.54,13887,0
+WRB_E.US,D,20190605,000000,25.55,25.59,25.4117,25.4117,25039,0
+WRB_E.US,D,20190606,000000,25.58,25.58,25.45,25.5,21297,0
+WRB_E.US,D,20190607,000000,25.58,25.6,25.52,25.546,4938,0
+WRB_E.US,D,20190610,000000,25.55,25.73,25.55,25.73,10801,0
+WRB_E.US,D,20190611,000000,25.7,25.7,25.6071,25.65,12165,0
+WRB_E.US,D,20190612,000000,25.7,25.74,25.6001,25.74,26023,0
+WRB_E.US,D,20190613,000000,25.41,25.575,25.2601,25.5701,148448,0
+WRB_E.US,D,20190614,000000,25.57,25.62,25.3434,25.6136,16789,0
+WRB_E.US,D,20190617,000000,25.61,25.6951,25.5427,25.6951,50450,0
+WRB_E.US,D,20190618,000000,25.606,25.82,25.49,25.61,19809,0
+WRB_E.US,D,20190619,000000,25.84,25.84,25.623,25.76,8900,0
+WRB_E.US,D,20190620,000000,25.77,25.83,25.7275,25.83,13279,0
+WRB_E.US,D,20190621,000000,25.8,25.96,25.5488,25.94,38048,0
+WRB_E.US,D,20190624,000000,25.82,26.02,25.72,26.02,9379,0
+WRB_E.US,D,20190625,000000,26.07,26.07,25.8393,26.02,101030,0
+WRB_E.US,D,20190626,000000,26.07,26.23,26.06,26.23,20759,0
+WRB_E.US,D,20190627,000000,26.23,26.35,26.1,26.3,29161,0
+WRB_E.US,D,20190628,000000,26.32,26.71,26.293,26.56,94529,0
+WRB_E.US,D,20190701,000000,26.56,26.56,26.35,26.56,29465,0
+WRB_E.US,D,20190702,000000,26.62,26.7349,26.2901,26.51,17922,0
+WRB_E.US,D,20190703,000000,26.46,26.51,26.27,26.47,26112,0
+WRB_E.US,D,20190705,000000,26.48,26.515,26.33,26.49,9381,0
+WRB_E.US,D,20190708,000000,26.35,26.54,26.35,26.54,4915,0
+WRB_E.US,D,20190709,000000,26.54,26.59,26.38,26.47,21242,0
+WRB_E.US,D,20190710,000000,26.49,26.61,26.418,26.5,17844,0
+WRB_E.US,D,20190711,000000,26.6,26.78,26.45,26.68,35235,0
+WRB_E.US,D,20190712,000000,26.65,26.76,26.6,26.76,11177,0
+WRB_E.US,D,20190715,000000,26.76,26.8,26.63,26.78,9211,0
+WRB_E.US,D,20190716,000000,26.75,26.83,26.64,26.83,22964,0
+WRB_E.US,D,20190717,000000,26.7,26.94,26.7,26.89,19508,0
+WRB_E.US,D,20190718,000000,26.94,27.08,26.73,27.08,29198,0
+WRB_E.US,D,20190719,000000,27.08,27.19,26.9183,27.19,37687,0
+WRB_E.US,D,20190722,000000,27.18,27.32,27.1,27.17,34408,0
+WRB_E.US,D,20190723,000000,27.19,27.19,26.97,27,18634,0
+WRB_E.US,D,20190724,000000,27.17,27.17,27,27.05,17922,0
+WRB_E.US,D,20190725,000000,27.01,27.05,26.76,26.79,29806,0
+WRB_E.US,D,20190726,000000,26.73,26.98,26.72,26.79,26000,0
+WRB_E.US,D,20190729,000000,26.72,26.86,26.699,26.85,13572,0
+WRB_E.US,D,20190730,000000,26.73,26.85,26.66,26.77,20270,0
+WRB_E.US,D,20190731,000000,26.71,26.88,26.689,26.8,78589,0
+WRB_E.US,D,20190801,000000,26.66,26.96,26.61,26.679,48916,0
+WRB_E.US,D,20190802,000000,26.65,26.7374,26.5916,26.65,6405,0
+WRB_E.US,D,20190805,000000,26.77,26.77,26.15,26.349,45069,0
+WRB_E.US,D,20190806,000000,26.4,26.4,26.27,26.36,4666,0
+WRB_E.US,D,20190807,000000,26.29,26.37,26.14,26.16,7985,0
+WRB_E.US,D,20190808,000000,26.33,26.37,26.14,26.33,3459,0
+WRB_E.US,D,20190809,000000,26.37,26.37,26.2175,26.37,7700,0
+WRB_E.US,D,20190812,000000,26.44,26.679,26.23,26.65,13105,0
+WRB_E.US,D,20190813,000000,26.48,26.86,26.48,26.86,9019,0
+WRB_E.US,D,20190814,000000,26.53,26.82,26.53,26.75,12526,0
+WRB_E.US,D,20190815,000000,26.66,26.97,26.66,26.85,20346,0
+WRB_E.US,D,20190816,000000,26.75,27,26.75,26.91,19060,0
+WRB_E.US,D,20190819,000000,26.75,26.97,26.75,26.9,13393,0
+WRB_E.US,D,20190820,000000,26.8,26.9,26.75,26.86,16341,0
+WRB_E.US,D,20190821,000000,26.78,27.02,26.78,27.02,13325,0
+WRB_E.US,D,20190822,000000,26.79,27.11,26.79,27.07,9308,0
+WRB_E.US,D,20190823,000000,26.85,27.1,26.85,27.03,13472,0
+WRB_E.US,D,20190826,000000,26.98,27.14,26.98,27.11,7437,0
+WRB_E.US,D,20190827,000000,27.01,27.22,27.01,27.22,12031,0
+WRB_E.US,D,20190828,000000,27.04,27.3,27.04,27.3,9736,0
+WRB_E.US,D,20190829,000000,27.3,27.61,27.2,27.61,20657,0
+WRB_E.US,D,20190830,000000,27.6,27.61,27.2677,27.61,62586,0
+WRB_E.US,D,20190903,000000,27.61,27.71,27.47,27.59,37406,0
+WRB_E.US,D,20190904,000000,27.56,27.7029,27.4937,27.7,17213,0
+WRB_E.US,D,20190905,000000,27.72,27.72,27.36,27.37,32536,0
+WRB_E.US,D,20190906,000000,27.48,27.5013,27.36,27.45,8149,0
+WRB_E.US,D,20190909,000000,27.5,27.515,27.27,27.28,22073,0
+WRB_E.US,D,20190910,000000,27.42,27.42,27.14,27.14,11529,0
+WRB_E.US,D,20190911,000000,27.11,27.11,26.6,26.78,24836,0
+WRB_E.US,D,20190912,000000,26.79,26.84,26.435,26.62,10723,0
+WRB_E.US,D,20190913,000000,26.72,26.72,25.93,26,27729,0
+WRB_E.US,D,20190916,000000,26.1,26.2193,26.02,26.049,9780,0
+WRB_E.US,D,20190917,000000,26.16,26.279,26.1364,26.25,8177,0
+WRB_E.US,D,20190918,000000,26.3,26.56,26.3,26.53,19887,0
+WRB_E.US,D,20190919,000000,26.62,26.9,26.62,26.9,19303,0
+WRB_E.US,D,20190920,000000,26.9,26.9209,26.7048,26.92,5459,0
+WRB_E.US,D,20190923,000000,26.94,26.94,26.75,26.94,33956,0
+WRB_E.US,D,20190924,000000,26.89,26.91,26.73,26.85,21398,0
+WRB_E.US,D,20190925,000000,26.9,26.9,26.62,26.78,31438,0
+WRB_E.US,D,20190926,000000,26.79,26.79,26.59,26.7,12708,0
+WRB_E.US,D,20190927,000000,26.71,26.74,26.03,26.08,68633,0
+WRB_E.US,D,20190930,000000,26.15,26.28,25.94,25.95,243996,0
+WRB_E.US,D,20191001,000000,26.09,26.14,26.0168,26.08,39617,0
+WRB_E.US,D,20191002,000000,26.05,26.14,25.87,26.13,91062,0
+WRB_E.US,D,20191003,000000,26.14,26.1886,25.93,26.12,34304,0
+WRB_E.US,D,20191004,000000,26.12,26.27,26.0571,26.19,22658,0
+WRB_E.US,D,20191007,000000,26.21,26.21,26.07,26.19,22036,0
+WRB_E.US,D,20191008,000000,26.19,26.19,26.05,26.06,52634,0
+WRB_E.US,D,20191009,000000,26.13,26.15,26.08,26.15,10845,0
+WRB_E.US,D,20191010,000000,26.102,26.24,26.102,26.16,13973,0
+WRB_E.US,D,20191011,000000,26.19,26.2,26.07,26.17,24231,0
+WRB_E.US,D,20191014,000000,26.24,26.24,26.101,26.23,23911,0
+WRB_E.US,D,20191015,000000,26.23,26.2699,26.16,26.21,10379,0
+WRB_E.US,D,20191016,000000,26.23,26.285,26.161,26.23,20420,0
+WRB_E.US,D,20191017,000000,26.3,26.3,26.17,26.17,16789,0
+WRB_E.US,D,20191018,000000,26.24,26.27,26.17,26.21,14800,0
+WRB_E.US,D,20191021,000000,26.225,26.27,26.12,26.16,24368,0
+WRB_E.US,D,20191022,000000,26.27,26.28,26.16,26.175,13821,0
+WRB_E.US,D,20191023,000000,26.28,26.33,26.22,26.22,22389,0
+WRB_E.US,D,20191024,000000,26.35,26.35,26.24,26.25,19773,0
+WRB_E.US,D,20191025,000000,26.29,26.29,26.2,26.2471,9915,0
+WRB_E.US,D,20191028,000000,26.25,26.3096,26.2,26.2,13045,0
+WRB_E.US,D,20191029,000000,26.28,26.33,26.18,26.22,14142,0
+WRB_E.US,D,20191030,000000,26.22,26.31,26.22,26.26,9805,0
+WRB_E.US,D,20191031,000000,26.28,26.43,26.28,26.42,56362,0
+WRB_E.US,D,20191101,000000,26.38,26.43,26.33,26.43,16636,0
+WRB_E.US,D,20191104,000000,26.43,26.43,26.3,26.4067,10435,0
+WRB_E.US,D,20191105,000000,26.42,26.42,26.2986,26.39,16798,0
+WRB_E.US,D,20191106,000000,26.28,26.39,26.23,26.23,18120,0
+WRB_E.US,D,20191107,000000,26.3,26.3,26.18,26.18,9627,0
+WRB_E.US,D,20191108,000000,26.28,26.35,26.07,26.35,14436,0
+WRB_E.US,D,20191111,000000,26.35,26.4,26.3259,26.35,25958,0
+WRB_E.US,D,20191112,000000,26.35,26.35,26.242,26.35,20076,0
+WRB_E.US,D,20191113,000000,26.35,26.46,26.315,26.46,16863,0
+WRB_E.US,D,20191114,000000,26.48,26.71,26.48,26.65,18085,0
+WRB_E.US,D,20191115,000000,26.65,26.745,26.5,26.71,9508,0
+WRB_E.US,D,20191118,000000,26.73,26.73,26.6,26.67,13419,0
+WRB_E.US,D,20191119,000000,26.7,26.72,26.6043,26.72,18806,0
+WRB_E.US,D,20191120,000000,26.73,26.78,26.6787,26.78,10199,0
+WRB_E.US,D,20191121,000000,26.82,26.92,26.61,26.87,16311,0
+WRB_E.US,D,20191122,000000,26.85,26.94,26.75,26.8312,8815,0
+WRB_E.US,D,20191125,000000,26.76,26.88,26.76,26.86,7701,0
+WRB_E.US,D,20191126,000000,26.88,26.9,26.77,26.77,9364,0
+WRB_E.US,D,20191127,000000,26.9,26.92,26.79,26.8612,7043,0
+WRB_E.US,D,20191129,000000,26.91,26.92,26.8,26.92,10391,0
+WRB_E.US,D,20191202,000000,26.93,26.93,26.58,26.65,19651,0
+WRB_E.US,D,20191203,000000,26.5853,26.7,26.5853,26.59,49271,0
+WRB_E.US,D,20191204,000000,26.71,26.71,26.5501,26.65,7997,0
+WRB_E.US,D,20191205,000000,26.7,26.7229,26.55,26.615,8971,0
+WRB_E.US,D,20191206,000000,26.74,26.74,26.54,26.65,11388,0
+WRB_E.US,D,20191209,000000,26.67,26.67,26.28,26.45,14810,0
+WRB_E.US,D,20191210,000000,26.4,26.6,26.25,26.28,13587,0
+WRB_E.US,D,20191211,000000,26.4,26.5,26.2,26.35,36990,0
+WRB_E.US,D,20191212,000000,26.08,26.15,25.91,25.9473,8274,0
+WRB_E.US,D,20191213,000000,26.04,26.07,25.96,26.0085,4649,0
+WRB_E.US,D,20191216,000000,26.09,26.13,26.05,26.1,61239,0
+WRB_E.US,D,20191217,000000,26.11,26.15,26.1,26.1407,10625,0
+WRB_E.US,D,20191218,000000,26.19,26.19,26.056,26.15,22833,0
+WRB_E.US,D,20191219,000000,26.18,26.2,26.138,26.19,17323,0
+WRB_E.US,D,20191220,000000,26.21,26.3,26.21,26.22,27920,0
+WRB_E.US,D,20191223,000000,26.3,26.3,26.214,26.2774,18183,0
+WRB_E.US,D,20191224,000000,26.33,26.41,26.21,26.21,8984,0
+WRB_E.US,D,20191226,000000,26.36,26.36,26.25,26.2571,9643,0
+WRB_E.US,D,20191227,000000,26.43,26.43,26.25,26.4,8576,0
+WRB_E.US,D,20191230,000000,26.48,26.48,26.4,26.45,6993,0
+WRB_E.US,D,20191231,000000,26.47,26.47,26.245,26.46,7096,0
+WRB_E.US,D,20200102,000000,26.49,26.95,26.49,26.93,21533,0
+WRB_E.US,D,20200103,000000,26.93,27.2696,26.93,27.12,20833,0
+WRB_E.US,D,20200106,000000,27.21,27.21,26.9622,27.11,7223,0
+WRB_E.US,D,20200107,000000,27.2,27.2,26.92,27,13419,0
+WRB_E.US,D,20200108,000000,27.17,27.22,26.99,27.1376,11670,0
+WRB_E.US,D,20200109,000000,27.24,27.27,27.06,27.23,6217,0
+WRB_E.US,D,20200110,000000,27.17,27.35,27.16,27.35,10053,0
+WRB_E.US,D,20200113,000000,27.37,27.37,27.13,27.25,9141,0
+WRB_E.US,D,20200114,000000,27.25,27.2606,27.12,27.23,18128,0
+WRB_E.US,D,20200115,000000,27.24,27.24,26.9921,27.19,14751,0
+WRB_E.US,D,20200116,000000,27.16,27.16,27.01,27.09,11388,0
+WRB_E.US,D,20200117,000000,27.13,27.16,27.04,27.11,13442,0
+WRB_E.US,D,20200121,000000,27.15,27.15,26.99,27.03,24245,0
+WRB_E.US,D,20200122,000000,27.08,27.08,26.9755,27.05,6310,0
+WRB_E.US,D,20200123,000000,27.24,27.24,27.025,27.07,14979,0
+WRB_E.US,D,20200124,000000,27.18,27.18,26.97,27.04,5653,0
+WRB_E.US,D,20200127,000000,27.08,27.08,26.89,26.9019,18700,0
+WRB_E.US,D,20200128,000000,27.1,27.12,26.7626,27.04,55234,0
+WRB_E.US,D,20200129,000000,27.12,27.12,27.0905,27.1,11312,0
+WRB_E.US,D,20200130,000000,27.05,27.25,27.05,27.2236,11954,0
+WRB_E.US,D,20200131,000000,27.25,27.4,27.15,27.4,23263,0
+WRB_E.US,D,20200203,000000,27.28,27.4,27.1621,27.34,14435,0
+WRB_E.US,D,20200204,000000,27.29,27.4641,27.28,27.365,16092,0
+WRB_E.US,D,20200205,000000,27.31,27.4,27.27,27.27,11740,0
+WRB_E.US,D,20200206,000000,27.42,27.43,27.15,27.17,16103,0
+WRB_E.US,D,20200207,000000,27.35,27.42,27.35,27.3764,4326,0
+WRB_E.US,D,20200210,000000,27.46,27.46,27.34,27.415,8080,0
+WRB_E.US,D,20200211,000000,27.34,27.42,27.29,27.37,19619,0
+WRB_E.US,D,20200212,000000,27.43,27.48,27.318,27.34,9249,0
+WRB_E.US,D,20200213,000000,27.39,27.48,27.39,27.48,10292,0
+WRB_E.US,D,20200214,000000,27.43,27.48,27.385,27.48,9575,0
+WRB_E.US,D,20200218,000000,27.46,27.54,27.4387,27.54,4947,0
+WRB_E.US,D,20200219,000000,27.54,27.54,27.35,27.35,5571,0
+WRB_E.US,D,20200220,000000,27.44,27.46,27.19,27.42,9097,0
+WRB_E.US,D,20200221,000000,27.29,27.449,27.29,27.449,5578,0
+WRB_E.US,D,20200224,000000,27.42,27.42,27.13,27.17,18325,0
+WRB_E.US,D,20200225,000000,27.3,27.37,26.78,26.78,11892,0
+WRB_E.US,D,20200226,000000,27.09,27.18,26.69,26.8659,10588,0
+WRB_E.US,D,20200227,000000,27.05,27.05,26.51,26.51,18839,0
+WRB_E.US,D,20200228,000000,26.69,26.69,25.76,25.76,58574,0
+WRB_E.US,D,20200302,000000,25.88,26.37,25.88,26.37,8666,0
+WRB_E.US,D,20200303,000000,26.55,26.725,26.3613,26.55,7247,0
+WRB_E.US,D,20200304,000000,26.85,26.85,26.56,26.665,6362,0
+WRB_E.US,D,20200305,000000,26.38,26.8318,26.38,26.59,6428,0
+WRB_E.US,D,20200306,000000,26.63,26.63,26,26.02,37031,0
+WRB_E.US,D,20200309,000000,25,25.7499,25,25.39,15304,0
+WRB_E.US,D,20200310,000000,25.51,25.87,25.51,25.87,14041,0
+WRB_E.US,D,20200311,000000,25.82,25.8544,25.51,25.69,21624,0
+WRB_E.US,D,20200312,000000,25,25,22.07,23.06,65847,0
+WRB_E.US,D,20200313,000000,23.07,23.8,23.07,23.775,24251,0
+WRB_E.US,D,20200316,000000,23.06,23.18,21.24,21.97,46174,0
+WRB_E.US,D,20200317,000000,22.23,22.32,21.61,21.8,18543,0
+WRB_E.US,D,20200318,000000,21,21.5204,14.8054,15.1,31601,0
+WRB_E.US,D,20200319,000000,15.1,18.955,15.01,18.03,37574,0
+WRB_E.US,D,20200320,000000,18.01,21.82,17.54,20.65,46757,0
+WRB_E.US,D,20200323,000000,18.59,20.71,18.09,18.55,26323,0
+WRB_E.US,D,20200324,000000,20.19,20.75,19.27,20.44,14973,0
+WRB_E.US,D,20200325,000000,20.55,22.99,20.53,22.45,29161,0
+WRB_E.US,D,20200326,000000,22.45,23.45,22.45,22.96,11855,0
+WRB_E.US,D,20200327,000000,22.2,23.15,22.2,22.615,15522,0
+WRB_E.US,D,20200330,000000,22.93,22.93,22.2,22.23,14596,0
+WRB_E.US,D,20200331,000000,22.21,22.5862,22.21,22.56,10238,0
+WRB_E.US,D,20200401,000000,22.5,22.5,21.16,21.57,23249,0
+WRB_E.US,D,20200402,000000,21.6,21.62,21.12,21.45,23955,0
+WRB_E.US,D,20200403,000000,21.08,21.485,20.55,21.22,16611,0
+WRB_E.US,D,20200406,000000,20.88,22.2009,20.88,21.96,9887,0
+WRB_E.US,D,20200407,000000,22.72,23,22.2694,23,12472,0
+WRB_E.US,D,20200408,000000,23.49,23.7854,23,23.26,21866,0
+WRB_E.US,D,20200409,000000,23.42,24.4899,23.42,24.27,20445,0
+WRB_E.US,D,20200413,000000,24.74,24.74,23.8,24.03,15838,0
+WRB_E.US,D,20200414,000000,24.73,24.73,24.33,24.66,9938,0
+WRB_E.US,D,20200415,000000,24.4,25.06,24.4,24.93,10388,0
+WRB_E.US,D,20200416,000000,25.06,25.15,24.7837,25,26878,0
+WRB_E.US,D,20200417,000000,24.82,25.25,24.82,25.25,11963,0
+WRB_E.US,D,20200420,000000,25.1,25.1,24.9261,25.022,17014,0
+WRB_E.US,D,20200421,000000,25.08,25.08,24.66,24.78,17980,0
+WRB_E.US,D,20200422,000000,25.07,25.47,25.03,25.09,12688,0
+WRB_E.US,D,20200423,000000,25.01,25.1,24.92,24.92,16434,0
+WRB_E.US,D,20200424,000000,25.1,25.2,25,25.2,8325,0
+WRB_E.US,D,20200427,000000,25.36,25.36,25.11,25.15,10140,0
+WRB_E.US,D,20200428,000000,25.25,25.76,25.2,25.62,35530,0
+WRB_E.US,D,20200429,000000,25.6,25.98,25.6,25.895,19280,0
+WRB_E.US,D,20200430,000000,25.7,26.13,25.7,25.9,40103,0
+WRB_E.US,D,20200501,000000,26.05,26.05,25.68,25.75,14958,0
+WRB_E.US,D,20200504,000000,25.74,25.9,25.71,25.9,7362,0
+WRB_E.US,D,20200505,000000,25.96,25.96,25.67,25.67,7757,0
+WRB_E.US,D,20200506,000000,25.67,25.7471,25.45,25.49,15113,0
+WRB_E.US,D,20200507,000000,25.35,25.85,25.35,25.65,7534,0
+WRB_E.US,D,20200508,000000,25.5,25.85,25.5,25.6289,6994,0
+WRB_E.US,D,20200511,000000,25.66,25.76,25.55,25.65,11147,0
+WRB_E.US,D,20200512,000000,25.57,25.69,25.4238,25.425,20677,0
+WRB_E.US,D,20200513,000000,25.3,25.4799,25.22,25.25,8814,0
+WRB_E.US,D,20200514,000000,25.05,25.77,24.623,25.75,26015,0
+WRB_E.US,D,20200515,000000,25.49,25.77,25.3173,25.56,58989,0
+WRB_E.US,D,20200518,000000,25.42,25.85,25.42,25.63,18968,0
+WRB_E.US,D,20200519,000000,25.8,26.17,25.8,26.155,25329,0
+WRB_E.US,D,20200520,000000,26.16,26.22,25.88,26,19544,0
+WRB_E.US,D,20200521,000000,26,26.31,26,26.08,22372,0
+WRB_E.US,D,20200522,000000,26.02,26.32,26.02,26.16,20835,0
+WRB_E.US,D,20200526,000000,26.2,26.62,26.2,26.6,24101,0
+WRB_E.US,D,20200527,000000,26.62,26.93,26.31,26.83,20192,0
+WRB_E.US,D,20200528,000000,26.83,27.07,26.6501,26.99,17286,0
+WRB_E.US,D,20200529,000000,26.67,26.97,26.52,26.52,372181,0
+WRB_E.US,D,20200601,000000,26.52,26.63,26.4202,26.43,10233,0
+WRB_E.US,D,20200602,000000,26.42,26.59,26.3798,26.44,12945,0
+WRB_E.US,D,20200603,000000,26.52,26.74,26.52,26.58,7454,0
+WRB_E.US,D,20200604,000000,26.34,26.57,26.3301,26.53,8192,0
+WRB_E.US,D,20200605,000000,26.57,26.57,26.24,26.53,6537,0
+WRB_E.US,D,20200608,000000,26.5,26.52,26.39,26.5,5632,0
+WRB_E.US,D,20200609,000000,26.23,26.4699,26.23,26.405,2619,0
+WRB_E.US,D,20200610,000000,26.29,26.45,26.256,26.32,4991,0
+WRB_E.US,D,20200611,000000,26.2,26.2,25.8,25.9,7037,0
+WRB_E.US,D,20200612,000000,25.96,25.96,25.18,25.19,22653,0
+WRB_E.US,D,20200615,000000,25.1,25.1,24.86,25.02,17674,0
+WRB_E.US,D,20200616,000000,25.15,25.3791,25.11,25.16,17800,0
+WRB_E.US,D,20200617,000000,25.2,25.3,25.18,25.29,16225,0
+WRB_E.US,D,20200618,000000,25.16,25.3398,25.07,25.07,13205,0
+WRB_E.US,D,20200619,000000,25.34,25.34,25.02,25.03,14619,0
+WRB_E.US,D,20200622,000000,25.1,25.12,24.9701,25.11,6099,0
+WRB_E.US,D,20200623,000000,25.16,25.19,24.9965,25.06,4715,0
+WRB_E.US,D,20200624,000000,25.11,25.19,24.96,25.14,16655,0
+WRB_E.US,D,20200625,000000,25.095,25.23,25.02,25.0253,4625,0
+WRB_E.US,D,20200626,000000,25.2299,25.2299,25.028,25.1501,18523,0
+WRB_E.US,D,20200629,000000,25.17,25.34,25.17,25.2825,11569,0
+WRB_E.US,D,20200630,000000,25.34,25.36,24.98,24.98,51676,0
+WRB_E.US,D,20200701,000000,25.05,25.1884,24.98,25.1884,7479,0
+WRB_E.US,D,20200702,000000,25.155,25.174,25.06,25.1,7505,0
+WRB_E.US,D,20200706,000000,25.18,25.23,25.0101,25.09,19818,0
+WRB_E.US,D,20200707,000000,25.09,25.171,25,25.04,19532,0
+WRB_E.US,D,20200708,000000,25.08,25.14,25,25.14,24699,0
+WRB_E.US,D,20200709,000000,25.13,25.14,24.99,25.14,11677,0
+WRB_E.US,D,20200710,000000,25.07,25.15,25.055,25.1,11776,0
+WRB_E.US,D,20200713,000000,25.14,25.31,25.12,25.19,17327,0
+WRB_E.US,D,20200714,000000,25.18,25.18,25.03,25.1401,22557,0
+WRB_E.US,D,20200715,000000,25.08,25.27,25.05,25.2,4967,0
+WRB_E.US,D,20200716,000000,25.146,25.4,25.146,25.4,5203,0
+WRB_E.US,D,20200717,000000,25.44,25.67,25.44,25.67,18988,0
+WRB_E.US,D,20200720,000000,25.7,25.74,25.55,25.69,12535,0
+WRB_E.US,D,20200721,000000,25.84,25.84,25.74,25.8,7718,0
+WRB_E.US,D,20200722,000000,25.8,25.93,25.8,25.8345,13538,0
+WRB_E.US,D,20200723,000000,25.92,25.94,25.82,25.82,16685,0
+WRB_E.US,D,20200724,000000,25.82,25.9399,25.76,25.93,8039,0
+WRB_E.US,D,20200727,000000,25.94,26.1,25.94,26.0362,13436,0
+WRB_E.US,D,20200728,000000,26.0459,26.15,25.9573,26.15,8045,0
+WRB_E.US,D,20200729,000000,25.98,26.34,25.98,26.2921,8311,0
+WRB_E.US,D,20200730,000000,26.284,26.44,26.284,26.4399,8987,0
+WRB_E.US,D,20200731,000000,26.4,26.6,26.4,26.6,14189,0
+WRB_E.US,D,20200803,000000,26.41,26.51,26.4,26.4,6981,0
+WRB_E.US,D,20200804,000000,26.6,26.6,26.3,26.49,10724,0
+WRB_E.US,D,20200805,000000,26.3601,26.53,26.3601,26.44,3817,0
+WRB_E.US,D,20200806,000000,26.4465,26.53,26.37,26.43,6772,0
+WRB_E.US,D,20200807,000000,26.43,26.52,26.315,26.52,6334,0
+WRB_E.US,D,20200810,000000,26.38,26.67,26.38,26.58,5040,0
+WRB_E.US,D,20200811,000000,26.55,26.7,26.55,26.7,9673,0
+WRB_E.US,D,20200812,000000,26.7,26.85,26.7,26.85,6791,0
+WRB_E.US,D,20200813,000000,26.8,26.9,26.7614,26.9,8427,0
+WRB_E.US,D,20200814,000000,26.79,26.9221,26.79,26.91,6189,0
+WRB_E.US,D,20200817,000000,26.9695,27.04,26.945,27.04,5082,0
+WRB_E.US,D,20200818,000000,26.87,27.17,26.87,27.16,7099,0
+WRB_E.US,D,20200819,000000,27.266,27.41,27.266,27.4,6361,0
+WRB_E.US,D,20200820,000000,27.28,27.4,27.2748,27.2748,8072,0
+WRB_E.US,D,20200821,000000,27.19,27.21,27.0101,27.0101,6961,0
+WRB_E.US,D,20200824,000000,27.32,27.36,26.9,26.975,17448,0
+WRB_E.US,D,20200825,000000,26.92,26.96,26.8,26.8,24206,0
+WRB_E.US,D,20200826,000000,26.77,26.8632,26.6,26.79,70679,0
+WRB_E.US,D,20200827,000000,26.69,26.72,26.6,26.65,16258,0
+WRB_E.US,D,20200828,000000,26.615,26.79,26.574,26.635,7817,0
+WRB_E.US,D,20200831,000000,26.8,26.8,26.42,26.7,11179,0
+WRB_E.US,D,20200901,000000,26.47,26.633,26.41,26.51,13478,0
+WRB_E.US,D,20200902,000000,26.47,26.62,26.41,26.57,7927,0
+WRB_E.US,D,20200903,000000,26.54,26.7,26.37,26.57,11225,0
+WRB_E.US,D,20200904,000000,26.51,26.51,26.14,26.3283,4674,0
+WRB_E.US,D,20200908,000000,26.34,26.34,26.01,26.113,3816,0
+WRB_E.US,D,20200909,000000,26.14,26.45,26.14,26.25,4924,0
+WRB_E.US,D,20200910,000000,26.3,26.45,26.16,26.3,11915,0
+WRB_E.US,D,20200911,000000,26.38,26.45,26.25,26.33,16476,0
+WRB_E.US,D,20200914,000000,26.16,26.28,26.1259,26.195,15924,0
+WRB_E.US,D,20200915,000000,26.18,26.22,26.18,26.2,5709,0
+WRB_E.US,D,20200916,000000,26.243,26.46,26.21,26.21,23962,0
+WRB_E.US,D,20200917,000000,26.17,26.54,26.05,26.4,15144,0
+WRB_E.US,D,20200918,000000,26.37,26.401,26.28,26.33,8285,0
+WRB_E.US,D,20200921,000000,26.17,26.36,26.17,26.25,4380,0
+WRB_E.US,D,20200922,000000,26.36,26.49,26.34,26.34,12274,0
+WRB_E.US,D,20200923,000000,26.46,26.46,25.84,25.96,10137,0
+WRB_E.US,D,20200924,000000,26.11,26.21,25.85,26.0016,10503,0
+WRB_E.US,D,20200925,000000,26.23,26.33,26.137,26.2996,8656,0
+WRB_E.US,D,20200928,000000,26.48,26.66,26.44,26.575,11605,0
+WRB_E.US,D,20200929,000000,26.62,26.68,26.3363,26.66,6506,0
+WRB_E.US,D,20200930,000000,26.68,26.7201,26.25,26.25,39724,0
+WRB_E.US,D,20201001,000000,26.5458,26.5458,26.33,26.39,11387,0
+WRB_E.US,D,20201002,000000,26.34,26.39,26.04,26.37,8861,0
+WRB_E.US,D,20201005,000000,26.4243,26.62,26.37,26.61,8027,0
+WRB_E.US,D,20201006,000000,26.485,26.79,26.485,26.79,9906,0
+WRB_E.US,D,20201007,000000,26.79,26.84,26.742,26.84,6875,0
+WRB_E.US,D,20201008,000000,26.84,26.85,26.68,26.79,10658,0
+WRB_E.US,D,20201009,000000,26.7416,26.76,26.58,26.76,9883,0
+WRB_E.US,D,20201012,000000,26.8,26.8,26.6,26.79,9477,0
+WRB_E.US,D,20201013,000000,26.79,26.8042,26.7379,26.8,6181,0
+WRB_E.US,D,20201014,000000,26.8,26.88,26.65,26.88,11870,0
+WRB_E.US,D,20201015,000000,26.89,26.97,26.658,26.97,13849,0
+WRB_E.US,D,20201016,000000,26.95,27,26.7921,26.99,12635,0
+WRB_E.US,D,20201019,000000,26.99,27,26.75,26.91,19697,0
+WRB_E.US,D,20201020,000000,26.93,27.08,26.8118,26.95,37157,0
+WRB_E.US,D,20201021,000000,26.88,26.92,26.67,26.7,12435,0
+WRB_E.US,D,20201022,000000,26.7,26.92,26.69,26.74,10532,0
+WRB_E.US,D,20201023,000000,26.9,26.93,26.8432,26.92,6176,0
+WRB_E.US,D,20201026,000000,26.9482,27,26.75,26.886,8183,0
+WRB_E.US,D,20201027,000000,26.81,26.895,26.61,26.84,40816,0
+WRB_E.US,D,20201028,000000,26.78,26.839,26.59,26.59,12299,0
+WRB_E.US,D,20201029,000000,26.49,26.8,26.39,26.39,6477,0
+WRB_E.US,D,20201030,000000,26.54,26.73,26.37,26.73,29276,0
+WRB_E.US,D,20201102,000000,26.58,26.83,26.4603,26.81,8467,0
+WRB_E.US,D,20201103,000000,26.62,26.97,26.52,26.89,6524,0
+WRB_E.US,D,20201104,000000,26.9,27,26.9,27,6004,0
+WRB_E.US,D,20201105,000000,26.89,27.05,26.88,27,26800,0
+WRB_E.US,D,20201106,000000,27,27.1,26.9,27.0588,37580,0
+WRB_E.US,D,20201109,000000,27.07,27.35,26.9267,27.34,20537,0
+WRB_E.US,D,20201110,000000,27.16,27.33,27.08,27.31,10893,0
+WRB_E.US,D,20201111,000000,27.19,27.32,27.12,27.17,11930,0
+WRB_E.US,D,20201112,000000,27.17,27.361,27.17,27.3528,7945,0
+WRB_E.US,D,20201113,000000,27.24,27.42,27.23,27.41,8430,0
+WRB_E.US,D,20201116,000000,27.3,27.795,27.3,27.74,10443,0
+WRB_E.US,D,20201117,000000,27.4379,27.8056,27.18,27.26,41139,0
+WRB_E.US,D,20201118,000000,27.26,27.285,27.12,27.12,34141,0
+WRB_E.US,D,20201119,000000,27.07,27.2,27.07,27.12,18708,0
+WRB_E.US,D,20201120,000000,27.16,27.33,27.0925,27.28,6847,0
+WRB_E.US,D,20201123,000000,27.32,27.64,27.31,27.5112,19167,0
+WRB_E.US,D,20201124,000000,27.67,27.7,27.2598,27.64,13492,0
+WRB_E.US,D,20201125,000000,27.68,27.69,27.3256,27.55,10146,0
+WRB_E.US,D,20201127,000000,27.62,27.6287,27.2241,27.57,3318,0
+WRB_E.US,D,20201130,000000,27.53,27.56,27.29,27.56,13266,0
+WRB_E.US,D,20201201,000000,27.6,27.63,27.5014,27.56,4503,0
+WRB_E.US,D,20201202,000000,27.62,27.63,27.45,27.55,3880,0
+WRB_E.US,D,20201203,000000,27.33,27.68,27.33,27.68,5362,0
+WRB_E.US,D,20201204,000000,27.47,27.75,27.47,27.65,16360,0
+WRB_E.US,D,20201207,000000,27.63,27.75,27.62,27.74,8438,0
+WRB_E.US,D,20201208,000000,27.74,27.8187,27.62,27.81,15102,0
+WRB_E.US,D,20201209,000000,27.72,27.9,27.65,27.83,8821,0
+WRB_E.US,D,20201210,000000,27.89,27.91,27.7147,27.9,3188,0
+WRB_E.US,D,20201211,000000,27.8,27.81,27.67,27.67,8064,0
+WRB_E.US,D,20201214,000000,27.54,27.54,26.98,27.19,31034,0
+WRB_E.US,D,20201215,000000,27.19,27.48,27.19,27.48,5392,0
+WRB_E.US,D,20201216,000000,27.48,27.48,27.376,27.48,6959,0
+WRB_E.US,D,20201217,000000,27.59,27.65,27.29,27.58,12073,0
+WRB_E.US,D,20201218,000000,27.64,27.7,27.5444,27.7,4186,0
+WRB_E.US,D,20201221,000000,27.7,27.75,27.61,27.7499,6784,0
+WRB_E.US,D,20201222,000000,27.8,27.8,27.6,27.78,5711,0
+WRB_E.US,D,20201223,000000,27.8,27.96,27.7344,27.85,5468,0
+WRB_E.US,D,20201224,000000,27.92,27.96,27.82,27.86,8199,0
+WRB_E.US,D,20201228,000000,27.9,27.93,27.69,27.89,10138,0
+WRB_E.US,D,20201229,000000,27.74,27.89,27.74,27.87,4535,0
+WRB_E.US,D,20201230,000000,27.98,27.99,27.7,27.92,12177,0
+WRB_E.US,D,20201231,000000,27.98,27.99,27.79,27.99,40412,0
+WRB_E.US,D,20210104,000000,27.85,27.935,27.64,27.7784,4122,0
+WRB_E.US,D,20210105,000000,27.86,27.94,27.7,27.875,7812,0
+WRB_E.US,D,20210106,000000,27.7,27.92,27.32,27.61,9593,0
+WRB_E.US,D,20210107,000000,27.63,27.66,27.14,27.14,15213,0
+WRB_E.US,D,20210108,000000,27.3,27.3,27.14,27.22,17851,0
+WRB_E.US,D,20210111,000000,27.2,27.2,26.94,27.01,12934,0
+WRB_E.US,D,20210112,000000,27,27.1,26.72,27.05,61347,0
+WRB_E.US,D,20210113,000000,27.05,27.5,27.05,27.09,24555,0
+WRB_E.US,D,20210114,000000,27.48,27.6,27.285,27.49,8621,0
+WRB_E.US,D,20210115,000000,27.55,27.58,27,27,54028,0
+WRB_E.US,D,20210119,000000,27.08,27.08,26.73,26.8,39904,0
+WRB_E.US,D,20210120,000000,26.89,26.94,26.6833,26.73,38397,0
+WRB_E.US,D,20210121,000000,26.79,26.9,26.5231,26.64,6772,0
+WRB_E.US,D,20210122,000000,26.71,26.8,26.5417,26.77,7674,0
+WRB_E.US,D,20210125,000000,26.84,26.84,26.68,26.7,6952,0
+WRB_E.US,D,20210126,000000,26.6,26.81,26.59,26.78,6211,0
+WRB_E.US,D,20210127,000000,26.61,26.64,26.32,26.36,14582,0
+WRB_E.US,D,20210128,000000,26.54,26.6,26.39,26.57,17185,0
+WRB_E.US,D,20210129,000000,26.58,26.68,26.39,26.68,28085,0
+WRB_E.US,D,20210201,000000,26.525,26.76,26.525,26.68,6426,0
+WRB_E.US,D,20210202,000000,26.6,26.89,26.6,26.8,12761,0
+WRB_E.US,D,20210203,000000,26.69,26.83,26.52,26.52,8797,0
+WRB_E.US,D,20210204,000000,26.73,26.73,26.45,26.69,13617,0
+WRB_E.US,D,20210205,000000,26.71,26.72,26.57,26.72,5925,0
+WRB_E.US,D,20210208,000000,26.655,26.78,26.6291,26.72,5167,0
+WRB_E.US,D,20210209,000000,26.79,26.83,26.7,26.83,2706,0
+WRB_E.US,D,20210210,000000,26.88,26.88,26.7,26.7,4918,0
+WRB_E.US,D,20210211,000000,26.84,26.84,26.61,26.61,6088,0
+WRB_E.US,D,20210212,000000,26.69,27.06,26.55,26.92,61203,0
+WRB_E.US,D,20210216,000000,26.89,27.18,26.72,26.85,52425,0
+WRB_E.US,D,20210217,000000,26.98,27.12,26.71,26.99,37012,0
+WRB_E.US,D,20210218,000000,26.8,26.96,26.72,26.96,7615,0
+WRB_E.US,D,20210219,000000,26.96,26.96,26.7761,26.92,12956,0
+WRB_E.US,D,20210222,000000,26.78,26.95,26.72,26.81,19534,0
+WRB_E.US,D,20210223,000000,26.74,26.88,26.67,26.75,13663,0
+WRB_E.US,D,20210224,000000,26.83,26.83,26.5201,26.705,11966,0
+WRB_E.US,D,20210225,000000,26.52,26.59,26.34,26.495,10835,0
+WRB_E.US,D,20210226,000000,26.42,26.66,26.38,26.66,13770,0
+WRB_E.US,D,20210301,000000,26.56,26.83,26.56,26.65,6070,0
+WRB_E.US,D,20210302,000000,26.62,26.82,26.62,26.65,2986,0
+WRB_E.US,D,20210303,000000,26.77,26.77,26.58,26.66,2457,0
+WRB_E.US,D,20210304,000000,26.59,26.85,26.54,26.54,9541,0
+WRB_E.US,D,20210305,000000,26.76,26.76,26.4,26.63,6229,0
+WRB_E.US,D,20210308,000000,26.65,26.84,26.53,26.83,10673,0
+WRB_E.US,D,20210309,000000,26.8,26.8,26.66,26.66,7907,0
+WRB_E.US,D,20210310,000000,26.66,26.77,26.66,26.74,10312,0
+WRB_E.US,D,20210311,000000,26.85,26.94,26.74,26.94,9602,0
+WRB_E.US,D,20210312,000000,26.64,26.64,26.28,26.31,12051,0
+WRB_E.US,D,20210315,000000,26.32,26.58,26.31,26.58,14391,0
+WRB_E.US,D,20210316,000000,26.41,26.72,26.41,26.72,11989,0
+WRB_E.US,D,20210317,000000,26.72,26.73,26.635,26.72,10131,0
+WRB_E.US,D,20210318,000000,26.72,26.72,26.42,26.45,5734,0
+WRB_E.US,D,20210319,000000,26.45,26.5,26.29,26.46,7567,0
+WRB_E.US,D,20210322,000000,26.29,26.64,26.29,26.64,7882,0
+WRB_E.US,D,20210323,000000,26.45,26.6368,26.45,26.564,5373,0
+WRB_E.US,D,20210324,000000,26.67,26.79,26.59,26.745,6124,0
+WRB_E.US,D,20210325,000000,26.74,26.85,26.735,26.79,2044,0
+WRB_E.US,D,20210326,000000,26.77,26.77,26.67,26.67,15693,0
+WRB_E.US,D,20210329,000000,26.61,26.75,26.55,26.6,10106,0
+WRB_E.US,D,20210330,000000,26.77,26.77,26.46,26.49,29225,0
+WRB_E.US,D,20210331,000000,26.64,26.755,26.615,26.75,14115,0
+WRB_E.US,D,20210401,000000,26.777,26.932,26.6762,26.8628,8540,0
+WRB_E.US,D,20210405,000000,26.95,27.02,26.86,26.88,14803,0
+WRB_E.US,D,20210406,000000,26.97,27,26.915,26.999,8248,0
+WRB_E.US,D,20210407,000000,27.13,27.13,26.97,26.97,8731,0
+WRB_E.US,D,20210408,000000,27.15,27.21,26.98,27.155,9328,0
+WRB_E.US,D,20210409,000000,27.1583,27.1583,26.982,26.982,7393,0
+WRB_E.US,D,20210412,000000,27.13,27.13,26.93,27.12,4313,0
+WRB_E.US,D,20210413,000000,27.14,27.14,26.9481,27.1327,4848,0
+WRB_E.US,D,20210414,000000,27.13,27.23,27.02,27.21,9889,0
+WRB_E.US,D,20210415,000000,27.26,27.26,27.05,27.1764,2949,0
+WRB_E.US,D,20210416,000000,27.06,27.28,27.06,27.2,6398,0
+WRB_E.US,D,20210419,000000,27.25,27.25,27.09,27.1708,3837,0
+WRB_E.US,D,20210420,000000,27.24,27.24,27.0815,27.175,5261,0
+WRB_E.US,D,20210421,000000,27.2,27.36,27.1701,27.31,11429,0
+WRB_E.US,D,20210422,000000,27.27,27.45,27.19,27.42,25495,0
+WRB_E.US,D,20210423,000000,27.44,27.5,27.3055,27.399,8426,0
+WRB_E.US,D,20210426,000000,27.32,27.5058,27.3,27.49,6018,0
+WRB_E.US,D,20210427,000000,27.34,27.4783,27.3,27.4072,5180,0
+WRB_E.US,D,20210428,000000,27.36,27.4584,27.28,27.41,12189,0
+WRB_E.US,D,20210429,000000,27.4,27.4,27.25,27.35,8918,0
+WRB_E.US,D,20210430,000000,27.24,27.32,27.14,27.16,27833,0
+WRB_E.US,D,20210503,000000,27.17,27.4448,27.17,27.25,15384,0
+WRB_E.US,D,20210504,000000,27.24,27.34,27.18,27.22,14410,0
+WRB_E.US,D,20210505,000000,27.22,27.305,27.11,27.15,5393,0
+WRB_E.US,D,20210506,000000,27.1,27.35,27,27.1,7374,0
+WRB_E.US,D,20210507,000000,27.02,27.39,27.02,27.39,13975,0
+WRB_E.US,D,20210510,000000,27.21,27.29,27.12,27.18,21035,0
+WRB_E.US,D,20210511,000000,27.12,27.21,26.84,26.94,7714,0
+WRB_E.US,D,20210512,000000,26.85,26.8652,26.62,26.62,5699,0
+WRB_E.US,D,20210513,000000,26.93,26.93,26.6,26.6,4864,0
+WRB_E.US,D,20210514,000000,26.67,26.95,26.67,26.77,3235,0
+WRB_E.US,D,20210517,000000,26.87,26.87,26.66,26.78,6531,0
+WRB_E.US,D,20210518,000000,26.85,26.85,26.68,26.85,2449,0
+WRB_E.US,D,20210519,000000,26.63,26.97,26.62,26.75,3346,0
+WRB_E.US,D,20210520,000000,26.901,27.11,26.901,27.1084,7453,0
+WRB_E.US,D,20210521,000000,26.96,27.15,26.86,26.86,15356,0
+WRB_E.US,D,20210524,000000,26.99,27.0416,26.83,26.925,17278,0
+WRB_E.US,D,20210525,000000,26.96,27.0315,26.86,26.9,4174,0
+WRB_E.US,D,20210526,000000,26.89,26.94,26.83,26.85,4766,0
+WRB_E.US,D,20210527,000000,26.84,26.915,26.84,26.905,3891,0
+WRB_E.US,D,20210528,000000,26.9884,27.04,26.8783,27,9928,0
+WRB_E.US,D,20210601,000000,26.93,27.18,26.93,27.16,15827,0
+WRB_E.US,D,20210602,000000,27.145,27.31,27.07,27.31,4914,0
+WRB_E.US,D,20210603,000000,27.24,27.28,27.05,27.1118,4641,0
+WRB_E.US,D,20210604,000000,27.28,27.4,27.1,27.29,9471,0
+WRB_E.US,D,20210607,000000,27.42,27.42,27.27,27.4001,3096,0
+WRB_E.US,D,20210608,000000,27.32,27.43,27.31,27.395,5239,0
+WRB_E.US,D,20210609,000000,27.22,27.47,27.17,27.4337,7005,0
+WRB_E.US,D,20210610,000000,27.324,27.35,27.23,27.3,14143,0
+WRB_E.US,D,20210611,000000,27.3,27.3749,27.25,27.3198,3122,0
+WRB_E.US,D,20210614,000000,27.005,27.005,26.9077,27,3398,0
+WRB_E.US,D,20210615,000000,27.1,27.21,26.9,26.91,7573,0
+WRB_E.US,D,20210616,000000,27.03,27.19,26.9001,27.02,13442,0
+WRB_E.US,D,20210617,000000,27.15,27.3,26.9777,27.11,18163,0
+WRB_E.US,D,20210618,000000,27.24,27.34,27.0201,27.29,14159,0
+WRB_E.US,D,20210621,000000,27.31,27.31,27.13,27.3,4753,0
+WRB_E.US,D,20210622,000000,27.26,27.5,27.26,27.5,10613,0
+WRB_E.US,D,20210623,000000,27.525,27.67,27.4691,27.66,11991,0
+WRB_E.US,D,20210624,000000,27.75,27.77,27.3975,27.65,9253,0
+WRB_E.US,D,20210625,000000,27.75,27.76,27.42,27.7,3760,0
+WRB_E.US,D,20210628,000000,27.72,27.735,27.44,27.56,17520,0
+WRB_E.US,D,20210629,000000,27.45,27.55,27.29,27.38,17183,0
+WRB_E.US,D,20210630,000000,27.53,27.57,27.03,27.08,77110,0
+WRB_E.US,D,20210701,000000,27.13,27.19,27.09,27.14,13290,0
+WRB_E.US,D,20210702,000000,27.1,27.1821,27.1,27.16,14656,0
+WRB_E.US,D,20210706,000000,27.14,27.2,27.1,27.17,9317,0
+WRB_E.US,D,20210707,000000,27.11,27.2,27.11,27.19,10196,0
+WRB_E.US,D,20210708,000000,27.09,27.17,27.08,27.17,5731,0
+WRB_E.US,D,20210709,000000,27.14,27.21,27.09,27.13,10822,0
+WRB_E.US,D,20210712,000000,27.15,27.19,27.1,27.14,7431,0
+WRB_E.US,D,20210713,000000,27.11,27.2188,26.96,27.08,9884,0
+WRB_E.US,D,20210714,000000,27.08,27.12,27.05,27.12,3587,0
+WRB_E.US,D,20210715,000000,27.03,27.16,27.03,27.11,9534,0
+WRB_E.US,D,20210716,000000,27.0263,27.107,26.9301,27.08,9602,0
+WRB_E.US,D,20210719,000000,26.91,27.0261,26.82,26.94,12529,0
+WRB_E.US,D,20210720,000000,26.95,27.05,26.8422,27.03,3963,0
+WRB_E.US,D,20210721,000000,26.94,27.08,26.94,27.06,7008,0
+WRB_E.US,D,20210722,000000,27.06,27.06,26.83,26.92,13434,0
+WRB_E.US,D,20210723,000000,26.87,27.0211,26.86,26.98,7608,0
+WRB_E.US,D,20210726,000000,26.93,26.96,26.88,26.9,8026,0
+WRB_E.US,D,20210727,000000,26.98,26.9984,26.73,26.96,19732,0
+WRB_E.US,D,20210728,000000,26.86,26.94,26.851,26.94,6976,0
+WRB_E.US,D,20210729,000000,26.95,27.05,26.93,27.05,8994,0
+WRB_E.US,D,20210730,000000,27.03,27.17,26.91,27.17,8413,0
+WRB_E.US,D,20210802,000000,27.19,27.28,27.16,27.28,7362,0
+WRB_E.US,D,20210803,000000,27.235,27.25,27.1211,27.25,11143,0
+WRB_E.US,D,20210804,000000,27.2,27.27,27.12,27.26,7731,0
+WRB_E.US,D,20210805,000000,27.26,27.33,27.26,27.31,12194,0
+WRB_E.US,D,20210806,000000,27.24,27.33,27.24,27.33,13093,0
+WRB_E.US,D,20210809,000000,27.22,27.3,27.1939,27.27,5884,0
+WRB_E.US,D,20210810,000000,27.15,27.22,26.986,27.0177,2861,0
+WRB_E.US,D,20210811,000000,27,27.22,26.9301,27.12,2276,0
+WRB_E.US,D,20210812,000000,27,27.2,27,27.2,4062,0
+WRB_E.US,D,20210813,000000,27.25,27.34,27.2149,27.29,3186,0
+WRB_E.US,D,20210816,000000,27.17,27.28,27.15,27.15,5398,0
+WRB_E.US,D,20210817,000000,27.15,27.22,26.97,27.04,8377,0
+WRB_E.US,D,20210818,000000,26.96,27.14,26.9,27.08,9925,0
+WRB_E.US,D,20210819,000000,26.91,27.03,26.81,26.92,10457,0
+WRB_E.US,D,20210820,000000,26.92,27.0428,26.9199,27.03,3412,0
+WRB_E.US,D,20210823,000000,26.9509,27.07,26.8894,26.98,1981,0
+WRB_E.US,D,20210824,000000,26.94,26.95,26.94,26.95,3022,0
+WRB_E.US,D,20210825,000000,27.08,27.08,26.905,27.02,15284,0
+WRB_E.US,D,20210826,000000,27.02,27.02,26.91,26.95,5791,0
+WRB_E.US,D,20210827,000000,26.87,27.12,26.83,27.12,4478,0
+WRB_E.US,D,20210830,000000,26.96,27.24,26.94,27.24,8938,0
+WRB_E.US,D,20210831,000000,27.03,27.2006,26.95,26.95,28285,0
+WRB_E.US,D,20210901,000000,26.97,27.14,26.96,27.13,14354,0
+WRB_E.US,D,20210902,000000,27.1,27.14,27.01,27.09,6690,0
+WRB_E.US,D,20210903,000000,27.2276,27.2276,27,27.11,6497,0
+WRB_E.US,D,20210907,000000,27.02,27.18,26.9413,27.01,8555,0
+WRB_E.US,D,20210908,000000,27.02,27.03,26.92,26.99,8173,0
+WRB_E.US,D,20210909,000000,26.95,27.08,26.95,27.065,8494,0
+WRB_E.US,D,20210910,000000,27.01,27.23,27.01,27.19,7730,0
+WRB_E.US,D,20210913,000000,27.1,27.3,27.0754,27.1,6237,0
+WRB_E.US,D,20210914,000000,26.72,26.86,26.72,26.73,3529,0
+WRB_E.US,D,20210915,000000,26.69,27.02,26.69,26.71,21002,0
+WRB_E.US,D,20210916,000000,26.75,27.0454,26.73,26.9,13761,0
+WRB_E.US,D,20210917,000000,26.91,27.0472,26.77,26.8,18735,0
+WRB_E.US,D,20210920,000000,26.77,26.79,26.56,26.7,14190,0
+WRB_E.US,D,20210921,000000,26.73,26.73,26.55,26.55,4988,0
+WRB_E.US,D,20210922,000000,26.64,26.87,26.61,26.79,45853,0
+WRB_E.US,D,20210923,000000,26.75,26.87,26.65,26.67,14233,0
+WRB_E.US,D,20210924,000000,26.58,26.65,26.5,26.5,18820,0
+WRB_E.US,D,20210927,000000,26.5,26.55,26.43,26.47,44541,0
+WRB_E.US,D,20210928,000000,26.34,26.4713,26.27,26.3365,20476,0
+WRB_E.US,D,20210929,000000,26.35,26.49,26.32,26.43,8800,0
+WRB_E.US,D,20210930,000000,26.58,26.66,26.37,26.66,16133,0
+WRB_E.US,D,20211001,000000,26.44,26.63,26.39,26.46,12460,0
+WRB_E.US,D,20211004,000000,26.38,26.42,26.3,26.31,11754,0
+WRB_E.US,D,20211005,000000,26.4492,26.54,26.2446,26.38,19791,0
+WRB_E.US,D,20211006,000000,26.23,26.4221,26.23,26.2906,3869,0
+WRB_E.US,D,20211007,000000,26.3375,26.55,26.3375,26.484,18947,0
+WRB_E.US,D,20211008,000000,26.41,26.5458,26.41,26.5,17383,0
+WRB_E.US,D,20211011,000000,26.45,26.5376,26.45,26.5376,2042,0
+WRB_E.US,D,20211012,000000,26.5132,26.68,26.45,26.67,3773,0
+WRB_E.US,D,20211013,000000,26.56,26.85,26.55,26.7959,6545,0
+WRB_E.US,D,20211014,000000,26.75,26.99,26.67,26.96,9863,0
+WRB_E.US,D,20211015,000000,26.8962,26.8962,26.72,26.7954,3536,0
+WRB_E.US,D,20211018,000000,26.88,26.88,26.75,26.88,3607,0
+WRB_E.US,D,20211019,000000,26.74,26.871,26.64,26.87,22884,0
+WRB_E.US,D,20211020,000000,26.76,27.132,26.76,27.132,14260,0
+WRB_E.US,D,20211021,000000,26.99,27.24,26.99,27.24,21128,0
+WRB_E.US,D,20211022,000000,27.31,27.4027,27.204,27.34,17799,0
+WRB_E.US,D,20211025,000000,27.3103,27.5585,27.23,27.37,16287,0
+WRB_E.US,D,20211026,000000,27.3658,27.58,27.31,27.5657,18811,0
+WRB_E.US,D,20211027,000000,27.6,27.6175,27.41,27.555,12915,0
+WRB_E.US,D,20211028,000000,27.69,27.75,27.53,27.65,11680,0
+WRB_E.US,D,20211029,000000,27.6,27.83,27.5535,27.79,12424,0
+WRB_E.US,D,20211101,000000,27.65,27.65,27.535,27.65,20792,0
+WRB_E.US,D,20211102,000000,27.6101,27.85,27.58,27.6,10322,0
+WRB_E.US,D,20211103,000000,27.86,27.86,27.42,27.5,17616,0
+WRB_E.US,D,20211104,000000,27.46,27.63,27.46,27.56,7511,0
+WRB_E.US,D,20211105,000000,27.5,27.71,27.5,27.65,7736,0
+WRB_E.US,D,20211108,000000,27.6,27.6732,27.59,27.61,5069,0
+WRB_E.US,D,20211109,000000,27.52,27.7074,27.46,27.5607,8077,0
+WRB_E.US,D,20211110,000000,27.5946,27.6182,27.18,27.18,6842,0
+WRB_E.US,D,20211111,000000,27.19,27.2171,27.15,27.15,5105,0
+WRB_E.US,D,20211112,000000,27.2767,27.2767,27.15,27.15,2841,0
+WRB_E.US,D,20211115,000000,27.12,27.12,26.97,26.98,26653,0
+WRB_E.US,D,20211116,000000,27,27.01,26.73,26.8125,24899,0
+WRB_E.US,D,20211117,000000,26.74,26.8215,26.52,26.52,19110,0
+WRB_E.US,D,20211118,000000,26.62,26.62,26.33,26.33,30206,0
+WRB_E.US,D,20211119,000000,26.5,26.5173,26.33,26.35,28915,0
+WRB_E.US,D,20211122,000000,26.38,26.42,26.11,26.2,93352,0
+WRB_E.US,D,20211123,000000,26.19,26.19,26.03,26.1,41919,0
+WRB_E.US,D,20211124,000000,26.06,26.2902,26.0505,26.18,9166,0
+WRB_E.US,D,20211126,000000,26.05,26.1881,25.98,26.09,5275,0
+WRB_E.US,D,20211129,000000,26.13,26.2402,26.09,26.18,13946,0
+WRB_E.US,D,20211130,000000,26.12,26.14,25.92,25.99,53500,0
+WRB_E.US,D,20211201,000000,26.06,26.3,26.06,26.26,27571,0
+WRB_E.US,D,20211202,000000,26.22,26.41,26.2,26.38,26154,0
+WRB_E.US,D,20211203,000000,26.34,26.42,26.25,26.31,7825,0
+WRB_E.US,D,20211206,000000,26.4,26.44,26.3,26.39,9775,0
+WRB_E.US,D,20211207,000000,26.49,26.6653,26.49,26.52,16364,0
+WRB_E.US,D,20211208,000000,26.59,26.59,26.37,26.53,12971,0
+WRB_E.US,D,20211209,000000,26.52,26.53,26.38,26.51,4959,0
+WRB_E.US,D,20211210,000000,26.4314,26.52,26.33,26.4,10262,0
+WRB_E.US,D,20211213,000000,26.33,26.45,26.33,26.44,11612,0
+WRB_E.US,D,20211214,000000,25.96,26.16,25.96,26.16,12503,0
+WRB_E.US,D,20211215,000000,26.1488,26.27,26.012,26.2,6765,0
+WRB_E.US,D,20211216,000000,26.1249,26.29,26.1214,26.27,10813,0
+WRB_E.US,D,20211217,000000,26.16,26.26,26.12,26.23,7381,0
+WRB_E.US,D,20211220,000000,26.2297,26.24,26.1331,26.2,7412,0
+WRB_E.US,D,20211221,000000,26.21,26.27,26.13,26.25,5787,0
+WRB_E.US,D,20211222,000000,26.25,26.35,26.23,26.35,12147,0
+WRB_E.US,D,20211223,000000,26.35,26.354,26.23,26.34,4751,0
+WRB_E.US,D,20211227,000000,26.37,26.4,26.25,26.29,12645,0
+WRB_E.US,D,20211228,000000,26.3421,26.37,26.2314,26.33,9453,0
+WRB_E.US,D,20211229,000000,26.34,26.41,26.21,26.37,28837,0
+WRB_E.US,D,20211230,000000,26.45,26.73,26.4092,26.72,34506,0
+WRB_E.US,D,20211231,000000,26.72,26.87,26.44,26.7,83759,0
+WRB_E.US,D,20220103,000000,26.61,26.86,26.56,26.8205,5472,0
+WRB_E.US,D,20220104,000000,26.6,26.6,26.43,26.43,4501,0
+WRB_E.US,D,20220105,000000,26.52,26.6804,26.08,26.28,11921,0
+WRB_E.US,D,20220106,000000,26.28,26.8,26.1251,26.55,38913,0
+WRB_E.US,D,20220107,000000,26.47,26.68,26.47,26.57,4260,0
+WRB_E.US,D,20220110,000000,26.47,26.68,26.47,26.65,7900,0
+WRB_E.US,D,20220111,000000,26.72,26.8304,26.7058,26.7244,9984,0
+WRB_E.US,D,20220112,000000,26.62,26.75,26.62,26.75,4115,0
+WRB_E.US,D,20220113,000000,26.68,26.83,26.67,26.82,9567,0
+WRB_E.US,D,20220114,000000,26.66,26.7486,26.45,26.46,13184,0
+WRB_E.US,D,20220118,000000,26.37,26.59,26.25,26.27,16220,0
+WRB_E.US,D,20220119,000000,26.38,26.38,26.1401,26.17,14146,0
+WRB_E.US,D,20220120,000000,26.26,26.41,26.17,26.2759,4914,0
+WRB_E.US,D,20220121,000000,26.14,26.34,26.14,26.2479,4228,0
+WRB_E.US,D,20220124,000000,26.12,26.2799,26,26.2799,8903,0
+WRB_E.US,D,20220125,000000,26.05,26.2044,26,26.11,14300,0
+WRB_E.US,D,20220126,000000,26.26,26.26,25.62,25.88,21194,0
+WRB_E.US,D,20220127,000000,25.93,25.9802,25.35,25.43,24234,0
+WRB_E.US,D,20220128,000000,25.5,25.8,25.5,25.75,10242,0
+WRB_E.US,D,20220131,000000,25.75,26.28,25.7258,26.28,39828,0
+WRB_E.US,D,20220201,000000,26.3,26.33,26.16,26.23,4131,0
+WRB_E.US,D,20220202,000000,26.2,26.2,25.92,25.92,5759,0
+WRB_E.US,D,20220203,000000,25.81,25.81,25.6,25.74,5062,0
+WRB_E.US,D,20220204,000000,25.74,25.74,25.57,25.6628,9078,0
+WRB_E.US,D,20220207,000000,25.665,25.75,25.63,25.64,8947,0
+WRB_E.US,D,20220208,000000,25.61,25.685,25.56,25.56,5794,0
+WRB_E.US,D,20220209,000000,25.64,25.7602,25.61,25.65,9227,0
+WRB_E.US,D,20220210,000000,25.5,25.94,25.4535,25.71,21479,0
+WRB_E.US,D,20220211,000000,25.69,25.69,25.37,25.4,14628,0
+WRB_E.US,D,20220214,000000,25.52,25.52,25.2,25.5015,8417,0
+WRB_E.US,D,20220215,000000,25.39,25.85,25.39,25.72,13378,0
+WRB_E.US,D,20220216,000000,25.62,25.8,25.62,25.8,12207,0
+WRB_E.US,D,20220217,000000,25.5784,25.88,25.5784,25.72,24328,0
+WRB_E.US,D,20220218,000000,25.73,25.8002,25.73,25.76,10154,0
+WRB_E.US,D,20220222,000000,25.61,25.884,25.55,25.74,14726,0
+WRB_E.US,D,20220223,000000,25.7998,25.8,25.76,25.79,5653,0
+WRB_E.US,D,20220224,000000,25.51,25.82,25.25,25.82,14875,0
+WRB_E.US,D,20220225,000000,25.7,26.025,25.66,25.92,8412,0
+WRB_E.US,D,20220228,000000,25.6232,26.0111,25.6232,25.79,5210,0
+WRB_E.US,D,20220301,000000,25.8942,26.02,25.8758,25.9,2384,0
+WRB_E.US,D,20220302,000000,25.98,26.02,25.71,25.85,10833,0
+WRB_E.US,D,20220303,000000,25.82,25.9282,25.78,25.78,5189,0
+WRB_E.US,D,20220304,000000,25.6283,25.77,25.57,25.64,6618,0
+WRB_E.US,D,20220307,000000,25.56,25.56,25.35,25.36,14335,0
+WRB_E.US,D,20220308,000000,25.36,25.533,25.36,25.41,5655,0
+WRB_E.US,D,20220309,000000,25.42,25.6759,25.38,25.47,4340,0
+WRB_E.US,D,20220310,000000,25.32,25.449,25.14,25.24,13355,0
+WRB_E.US,D,20220311,000000,25.29,25.3699,25.25,25.305,8916,0
+WRB_E.US,D,20220314,000000,24.96,24.97,24.41,24.41,34689,0
+WRB_E.US,D,20220315,000000,24.45,24.65,24.45,24.64,12244,0
+WRB_E.US,D,20220316,000000,24.75,24.92,24.6779,24.8005,14669,0
+WRB_E.US,D,20220317,000000,25.04,25.14,24.9218,25.119,6522,0
+WRB_E.US,D,20220318,000000,25.1927,25.27,25.11,25.24,8626,0
+WRB_E.US,D,20220321,000000,25.27,25.27,25.09,25.2,2626,0
+WRB_E.US,D,20220322,000000,25.13,25.17,25.05,25.14,6185,0
+WRB_E.US,D,20220323,000000,25.06,25.1569,25.01,25.09,19989,0
+WRB_E.US,D,20220324,000000,25.1,25.2,25.05,25.175,7080,0
+WRB_E.US,D,20220325,000000,25.15,25.15,24.82,24.82,36441,0
+WRB_E.US,D,20220328,000000,25.01,25.1,25.01,25.03,5707,0
+WRB_E.US,D,20220329,000000,25.025,25.1748,25.02,25.1,33013,0
+WRB_E.US,D,20220330,000000,25.19,25.19,25.03,25.12,16614,0
+WRB_E.US,D,20220331,000000,25.09,25.243,25.09,25.15,15247,0
+WRB_E.US,D,20220401,000000,25.15,25.1859,25.06,25.07,5659,0
+WRB_E.US,D,20220404,000000,25.145,25.145,25.08,25.08,4667,0
+WRB_E.US,D,20220405,000000,25.08,25.1,24.81,24.82,15743,0
+WRB_E.US,D,20220406,000000,24.78,24.78,24.61,24.78,7443,0
+WRB_E.US,D,20220407,000000,24.76,24.925,24.76,24.925,5641,0
+WRB_E.US,D,20220408,000000,24.91,24.91,24.81,24.81,4120,0
+WRB_E.US,D,20220411,000000,24.772,24.8324,24.73,24.73,17912,0
+WRB_E.US,D,20220412,000000,24.87,24.9003,24.61,24.63,13516,0
+WRB_E.US,D,20220413,000000,24.8231,24.8231,24.6448,24.65,9868,0
+WRB_E.US,D,20220414,000000,24.65,24.76,24.53,24.53,10940,0
+WRB_E.US,D,20220418,000000,24.75,24.8,24.52,24.55,7449,0
+WRB_E.US,D,20220419,000000,24.5296,24.61,24.52,24.57,22962,0
+WRB_E.US,D,20220420,000000,24.58,24.7,24.58,24.6068,12038,0
+WRB_E.US,D,20220421,000000,24.6,24.64,24.28,24.43,36494,0
+WRB_E.US,D,20220422,000000,24.3,24.3884,24.2782,24.28,4317,0
+WRB_E.US,D,20220425,000000,24.38,24.4583,24.29,24.29,7250,0
+WRB_E.US,D,20220426,000000,24.35,24.42,24.28,24.28,30581,0
+WRB_E.US,D,20220427,000000,24.34,24.34,23.9,23.9,25144,0
+WRB_E.US,D,20220428,000000,24.13,24.2691,23.81,23.99,11425,0
+WRB_E.US,D,20220429,000000,24,24.3195,23.54,23.91,54786,0
+WRB_E.US,D,20220502,000000,23.875,23.875,23.265,23.5545,17019,0
+WRB_E.US,D,20220503,000000,23.83,23.92,23.41,23.41,8376,0
+WRB_E.US,D,20220504,000000,23.61,23.83,23.25,23.8,15790,0
+WRB_E.US,D,20220505,000000,23.76,23.78,23.55,23.585,31519,0
+WRB_E.US,D,20220506,000000,23.6,23.68,23.3624,23.45,15880,0
+WRB_E.US,D,20220509,000000,23.4,23.4499,23.0115,23.07,14402,0
+WRB_E.US,D,20220510,000000,23.1732,23.3892,23.032,23.11,10042,0
+WRB_E.US,D,20220511,000000,23.1941,23.4461,23.1941,23.25,4401,0
+WRB_E.US,D,20220512,000000,23.5254,23.62,23.42,23.4908,6385,0
+WRB_E.US,D,20220513,000000,23.7372,23.8,23.55,23.7199,8392,0
+WRB_E.US,D,20220516,000000,23.79,24.11,23.6841,24,8856,0
+WRB_E.US,D,20220517,000000,24.32,24.33,23.7,23.7,21291,0
+WRB_E.US,D,20220518,000000,23.6,23.75,23.32,23.51,6952,0
+WRB_E.US,D,20220519,000000,23.5,23.7782,23.3,23.6,9377,0
+WRB_E.US,D,20220520,000000,23.76,23.8094,23.31,23.77,9352,0
+WRB_E.US,D,20220523,000000,23.64,23.8684,23.61,23.79,7340,0
+WRB_E.US,D,20220524,000000,23.65,23.8495,23.65,23.7623,5670,0
+WRB_E.US,D,20220525,000000,23.7958,24.28,23.7958,24.22,7285,0
+WRB_E.US,D,20220526,000000,24.38,24.7624,24.2993,24.69,16964,0
+WRB_E.US,D,20220527,000000,24.63,25.16,24.63,25.1499,7349,0
+WRB_E.US,D,20220531,000000,25.08,25.3,24.96,25.3,22403,0
+WRB_E.US,D,20220601,000000,25.22,25.27,25.02,25.11,9051,0
+WRB_E.US,D,20220602,000000,25.08,25.17,24.9572,25.05,10374,0
+WRB_E.US,D,20220603,000000,24.965,25.08,24.86,25.06,12748,0
+WRB_E.US,D,20220606,000000,25.07,25.089,24.8501,24.92,10352,0
+WRB_E.US,D,20220607,000000,24.8102,25,24.67,24.9374,8859,0
+WRB_E.US,D,20220608,000000,24.85,24.9291,24.77,24.8,4819,0
+WRB_E.US,D,20220609,000000,24.8,24.9,24.57,24.57,7477,0
+WRB_E.US,D,20220610,000000,24.45,24.4515,24.02,24.2,11476,0
+WRB_E.US,D,20220613,000000,23.8,23.8,23.4,23.43,20587,0
+WRB_E.US,D,20220614,000000,23.21,23.21,22.8,23.0288,14017,0
+WRB_E.US,D,20220615,000000,23.05,23.4599,23.05,23.24,8967,0
+WRB_E.US,D,20220616,000000,23.09,23.13,22.8,23.03,5727,0
+WRB_E.US,D,20220617,000000,23.2703,23.35,23.1634,23.25,4554,0
+WRB_E.US,D,20220621,000000,23.38,23.38,23.2819,23.3109,3421,0
+WRB_E.US,D,20220622,000000,23.18,23.5,23.18,23.49,9040,0
+WRB_E.US,D,20220623,000000,23.535,23.794,23.51,23.6694,7714,0
+WRB_E.US,D,20220624,000000,23.45,23.73,23.45,23.73,11239,0
+WRB_E.US,D,20220627,000000,23.76,23.92,23.625,23.76,7774,0
+WRB_E.US,D,20220628,000000,23.46,23.9497,23.46,23.9497,4464,0
+WRB_E.US,D,20220629,000000,23.88,23.91,23.6247,23.66,1205,0
+WRB_E.US,D,20220630,000000,23.85,23.92,23.46,23.52,10881,0
+WRB_E.US,D,20220701,000000,23.635,23.84,23.5484,23.84,4139,0
+WRB_E.US,D,20220705,000000,23.64,23.84,23.48,23.84,10932,0
+WRB_E.US,D,20220706,000000,23.83,24,23.76,23.8926,5284,0
+WRB_E.US,D,20220707,000000,24.03,24.1,23.96,23.98,9915,0
+WRB_E.US,D,20220708,000000,24,24.1402,23.91,24.0363,5535,0
+WRB_E.US,D,20220711,000000,24.15,24.15,24,24.102,3486,0
+WRB_E.US,D,20220712,000000,24,24.2788,24,24.1,15772,0
+WRB_E.US,D,20220713,000000,23.99,24.1299,23.99,24.12,3510,0
+WRB_E.US,D,20220714,000000,24.07,24.14,24.0001,24.075,9832,0
+WRB_E.US,D,20220715,000000,24.2268,24.2268,24.2268,24.2268,816,0
+WRB_E.US,D,20220718,000000,24.3843,24.49,24.33,24.33,3862,0
+WRB_E.US,D,20220719,000000,24.38,24.58,24.196,24.28,13016,0
+WRB_E.US,D,20220720,000000,24.34,24.58,24.34,24.54,4904,0
+WRB_E.US,D,20220721,000000,24.43,24.7,24.43,24.6428,8383,0
+WRB_E.US,D,20220722,000000,24.65,24.89,24.65,24.8,7997,0
+WRB_E.US,D,20220725,000000,24.79,24.79,24.66,24.681,12847,0
+WRB_E.US,D,20220726,000000,24.66,24.6899,24.5,24.52,12924,0
+WRB_E.US,D,20220727,000000,24.52,24.55,24.4,24.54,14490,0
+WRB_E.US,D,20220728,000000,24.55,24.7336,24.5,24.62,14489,0
+WRB_E.US,D,20220729,000000,24.6289,24.99,24.57,24.88,53593,0
+WRB_E.US,D,20220801,000000,24.8202,24.915,24.78,24.9,5715,0
+WRB_E.US,D,20220802,000000,24.9142,25.49,24.8897,25.48,20105,0
+WRB_E.US,D,20220803,000000,25.2881,25.54,25.27,25.54,12828,0
+WRB_E.US,D,20220804,000000,25.39,25.59,25.3401,25.59,11918,0
+WRB_E.US,D,20220805,000000,25.38,25.43,25.1002,25.13,3180,0
+WRB_E.US,D,20220808,000000,25.08,25.34,25.08,25.2006,10519,0
+WRB_E.US,D,20220809,000000,25.1,25.12,24.93,24.94,9575,0
+WRB_E.US,D,20220810,000000,25.0101,25.24,25,25.03,6416,0
+WRB_E.US,D,20220811,000000,25.05,25.1299,24.86,24.95,6803,0
+WRB_E.US,D,20220812,000000,25.0703,25.0703,25,25,1370,0
+WRB_E.US,D,20220815,000000,25.1,25.1835,24.94,24.94,8330,0
+WRB_E.US,D,20220816,000000,25.0625,25.0625,24.9,24.95,9341,0
+WRB_E.US,D,20220817,000000,24.8213,24.8213,24.79,24.81,5125,0
+WRB_E.US,D,20220818,000000,24.7,24.7,24.64,24.65,7557,0
+WRB_E.US,D,20220819,000000,24.48,24.54,24.365,24.38,8391,0
+WRB_E.US,D,20220822,000000,24.38,24.385,24.12,24.1499,16310,0
+WRB_E.US,D,20220823,000000,24.14,24.18,23.27,23.89,37257,0
+WRB_E.US,D,20220824,000000,23.69,24.01,23.59,23.73,26811,0
+WRB_E.US,D,20220825,000000,23.81,24.14,23.81,24,11427,0
+WRB_E.US,D,20220826,000000,24,24.13,23.76,23.86,15341,0
+WRB_E.US,D,20220829,000000,23.86,23.86,23.71,23.78,29166,0
+WRB_E.US,D,20220830,000000,23.74,23.85,23.56,23.78,6135,0
+WRB_E.US,D,20220831,000000,23.78,23.8075,23.25,23.31,30046,0
+WRB_E.US,D,20220901,000000,23.25,23.26,23.1,23.26,15457,0
+WRB_E.US,D,20220902,000000,23.36,23.36,23.09,23.23,12393,0
+WRB_E.US,D,20220906,000000,23.19,23.2453,23.03,23.08,12014,0
+WRB_E.US,D,20220907,000000,23.05,23.26,23.05,23.17,7542,0
+WRB_E.US,D,20220908,000000,23.16,23.3599,23.02,23.02,19439,0
+WRB_E.US,D,20220909,000000,23.06,23.4961,23.05,23.3596,20398,0
+WRB_E.US,D,20220912,000000,23.46,23.5806,23.4112,23.4513,8340,0
+WRB_E.US,D,20220913,000000,23.3,23.42,23.1501,23.37,14644,0
+WRB_E.US,D,20220914,000000,23.05,23.23,22.85,23.22,12272,0
+WRB_E.US,D,20220915,000000,23.25,23.27,23.12,23.21,9777,0
+WRB_E.US,D,20220916,000000,22.94,23.16,22.94,23.11,4516,0
+WRB_E.US,D,20220919,000000,23.0708,23.16,23.01,23.09,10183,0
+WRB_E.US,D,20220920,000000,22.91,23.12,22.91,23.01,12832,0
+WRB_E.US,D,20220921,000000,22.9879,23.163,22.9879,23.13,8272,0
+WRB_E.US,D,20220922,000000,22.9018,23.1077,22.63,22.81,9832,0
+WRB_E.US,D,20220923,000000,22.895,22.9078,22.47,22.47,15182,0
+WRB_E.US,D,20220926,000000,22.4,22.6302,22.15,22.19,19660,0
+WRB_E.US,D,20220927,000000,22.21,22.55,22.165,22.55,15704,0
+WRB_E.US,D,20220928,000000,22.56,22.87,22.56,22.76,9264,0
+WRB_E.US,D,20220929,000000,22.59,22.6877,22.37,22.67,12717,0
+WRB_E.US,D,20220930,000000,22.73,23.24,22.5313,23.24,77599,0
+WRB_E.US,D,20221003,000000,23.2,23.46,23.1651,23.46,10195,0
+WRB_E.US,D,20221004,000000,23.46,23.7,23.33,23.37,12215,0
+WRB_E.US,D,20221005,000000,23.2051,23.28,23.05,23.15,8430,0
+WRB_E.US,D,20221006,000000,23.02,23.2597,22.93,22.93,7461,0
+WRB_E.US,D,20221007,000000,22.58,22.92,22.58,22.76,6094,0
+WRB_E.US,D,20221010,000000,22.7,22.97,22.39,22.47,9718,0
+WRB_E.US,D,20221011,000000,22.505,22.505,22.3,22.3,7892,0
+WRB_E.US,D,20221012,000000,22.3867,22.3867,22.15,22.22,7241,0
+WRB_E.US,D,20221013,000000,22.1,22.22,22.02,22.18,4038,0
+WRB_E.US,D,20221014,000000,22.1316,22.24,22.045,22.045,9469,0
+WRB_E.US,D,20221017,000000,22.18,22.3898,22.12,22.2295,7454,0
+WRB_E.US,D,20221018,000000,22.309,22.3206,22.11,22.11,9740,0
+WRB_E.US,D,20221019,000000,22.1,22.1,21.8326,22.02,20829,0
+WRB_E.US,D,20221020,000000,21.9097,22.0199,21.57,21.57,13211,0
+WRB_E.US,D,20221021,000000,21.47,21.59,21.445,21.52,4198,0
+WRB_E.US,D,20221024,000000,21.51,21.64,21.5,21.57,14095,0
+WRB_E.US,D,20221025,000000,21.62,21.8403,21.53,21.7,11003,0
+WRB_E.US,D,20221026,000000,21.77,21.8985,21.71,21.84,4395,0
+WRB_E.US,D,20221027,000000,21.83,22.035,21.73,21.75,8533,0
+WRB_E.US,D,20221028,000000,21.75,21.8304,21.75,21.76,5944,0
+WRB_E.US,D,20221031,000000,21.74,21.8044,21.6,21.6,32909,0
+WRB_E.US,D,20221101,000000,21.76,21.85,21.5517,21.67,16473,0
+WRB_E.US,D,20221102,000000,21.67,21.8109,21.5,21.62,12646,0
+WRB_E.US,D,20221103,000000,21.6601,21.7805,21.45,21.45,11570,0
+WRB_E.US,D,20221104,000000,21.5,21.6439,21.325,21.5145,6049,0
+WRB_E.US,D,20221107,000000,21.52,21.63,21.49,21.63,8912,0
+WRB_E.US,D,20221108,000000,21.62,21.94,21.4315,21.92,9176,0
+WRB_E.US,D,20221109,000000,21.7533,21.9303,21.73,21.8,8620,0
+WRB_E.US,D,20221110,000000,22.22,22.76,22.22,22.74,7650,0
+WRB_E.US,D,20221111,000000,22.685,23.01,22.685,23.01,4562,0
+WRB_E.US,D,20221114,000000,22.8942,23.08,22.63,22.66,21115,0
+WRB_E.US,D,20221115,000000,22.91,23.26,22.91,23.1,12211,0
+WRB_E.US,D,20221116,000000,23.1001,23.44,23.1001,23.3,17358,0
+WRB_E.US,D,20221117,000000,23.3,23.3,23.0864,23.18,14329,0
+WRB_E.US,D,20221118,000000,23.18,23.35,23.15,23.31,13772,0
+WRB_E.US,D,20221121,000000,23.3,23.5751,23.3,23.53,16557,0
+WRB_E.US,D,20221122,000000,23.46,23.73,23.4208,23.66,6009,0
+WRB_E.US,D,20221123,000000,23.66,23.7399,23.65,23.7,26843,0
+WRB_E.US,D,20221125,000000,23.75,23.7686,23.745,23.745,1498,0
+WRB_E.US,D,20221128,000000,23.82,23.87,23.76,23.84,12358,0
+WRB_E.US,D,20221129,000000,23.74,23.8,23.5419,23.57,12988,0
+WRB_E.US,D,20221130,000000,23.51,24.04,23.42,24.04,28983,0
+WRB_E.US,D,20221201,000000,24.0195,24.19,23.8501,24.19,11232,0
+WRB_E.US,D,20221202,000000,23.97,24.3073,23.97,24.18,11127,0
+WRB_E.US,D,20221205,000000,24.05,24.31,23.85,23.85,20395,0
+WRB_E.US,D,20221206,000000,23.93,24.27,23.65,23.75,15239,0
+WRB_E.US,D,20221207,000000,23.75,23.96,23.6138,23.83,12948,0
+WRB_E.US,D,20221208,000000,23.8482,23.98,23.76,23.96,19922,0
+WRB_E.US,D,20221209,000000,23.82,23.95,23.6229,23.94,14302,0
+WRB_E.US,D,20221212,000000,24.03,24.03,23.55,23.68,11504,0
+WRB_E.US,D,20221213,000000,24.15,24.15,23.81,24.06,14404,0
+WRB_E.US,D,20221214,000000,23.85,23.85,23.53,23.55,15061,0
+WRB_E.US,D,20221215,000000,23.599,23.7655,23.32,23.32,13042,0
+WRB_E.US,D,20221216,000000,23.49,23.63,23.22,23.24,9076,0
+WRB_E.US,D,20221219,000000,23.68,23.68,23.2345,23.42,16679,0
+WRB_E.US,D,20221220,000000,23.27,23.46,23.27,23.35,11277,0
+WRB_E.US,D,20221221,000000,23.45,23.5505,23.3025,23.4,10263,0
+WRB_E.US,D,20221222,000000,23.21,23.35,22.96,23.1,60177,0
+WRB_E.US,D,20221223,000000,23.05,23.2187,22.85,22.85,19543,0
+WRB_E.US,D,20221227,000000,22.85,23.01,22.68,22.73,37725,0
+WRB_E.US,D,20221228,000000,22.82,22.82,22.5654,22.65,16635,0
+WRB_E.US,D,20221229,000000,22.65,22.7186,22.35,22.45,27431,0
+WRB_E.US,D,20221230,000000,22.5,22.5073,21.985,22.2,183632,0
+WRB_E.US,D,20230103,000000,22.37,22.37,22.18,22.3631,10656,0
+WRB_E.US,D,20230104,000000,22.44,22.85,22.44,22.65,9188,0
+WRB_E.US,D,20230105,000000,22.65,23.25,22.65,23.15,13495,0
+WRB_E.US,D,20230106,000000,23.22,23.48,23.09,23.36,15553,0
+WRB_E.US,D,20230109,000000,23.7285,23.7978,23.42,23.425,22914,0
+WRB_E.US,D,20230110,000000,23.49,23.648,23.43,23.648,20367,0
+WRB_E.US,D,20230111,000000,23.74,23.82,23.529,23.6722,51589,0
+WRB_E.US,D,20230112,000000,23.75,23.83,23.6,23.69,10743,0
+WRB_E.US,D,20230113,000000,23.75,23.88,23.6409,23.88,7884,0
+WRB_E.US,D,20230117,000000,23.88,23.89,23.695,23.86,23538,0
+WRB_E.US,D,20230118,000000,24.01,24.22,23.9201,23.9475,11979,0
+WRB_E.US,D,20230119,000000,24,24.16,23.91,24.13,5652,0
+WRB_E.US,D,20230120,000000,24.03,24.1066,23.81,24.06,10212,0
+WRB_E.US,D,20230123,000000,24.02,24.4099,23.94,24.3464,16540,0
+WRB_E.US,D,20230124,000000,24.35,24.39,24.235,24.38,9449,0
+WRB_E.US,D,20230125,000000,24.36,24.36,24.24,24.29,10790,0
+WRB_E.US,D,20230126,000000,24.37,24.37,24.205,24.3,10457,0
+WRB_E.US,D,20230127,000000,24.37,24.54,24.33,24.49,30153,0
+WRB_E.US,D,20230130,000000,24.49,24.5199,24.315,24.37,35323,0
+WRB_E.US,D,20230131,000000,24.37,24.68,24.37,24.67,49529,0
+WRB_E.US,D,20230201,000000,24.61,24.77,24.4479,24.76,15847,0
+WRB_E.US,D,20230202,000000,24.6904,24.93,24.6904,24.92,16908,0
+WRB_E.US,D,20230203,000000,24.7267,24.82,24.5501,24.58,10829,0
+WRB_E.US,D,20230206,000000,24.57,24.57,24.174,24.287,8932,0
+WRB_E.US,D,20230207,000000,24.315,24.315,24.0501,24.0501,2840,0
+WRB_E.US,D,20230208,000000,24.08,24.27,24.0193,24.16,11038,0
+WRB_E.US,D,20230209,000000,24.4,24.4,24.2,24.22,11747,0
+WRB_E.US,D,20230210,000000,24.1,24.1,24.01,24.0999,4543,0
+WRB_E.US,D,20230213,000000,24.25,24.36,24.05,24.36,5904,0
+WRB_E.US,D,20230214,000000,24.31,24.42,24.1,24.2374,22759,0
+WRB_E.US,D,20230215,000000,24.34,24.34,24.1301,24.31,8899,0
+WRB_E.US,D,20230216,000000,24.24,24.24,24.0659,24.08,8564,0
+WRB_E.US,D,20230217,000000,24.16,24.16,24,24.16,5727,0
+WRB_E.US,D,20230221,000000,24.05,24.29,23.64,23.64,15777,0
+WRB_E.US,D,20230222,000000,23.64,23.988,23.64,23.7916,8510,0
+WRB_E.US,D,20230223,000000,24.02,24.11,23.9,23.98,8801,0
+WRB_E.US,D,20230224,000000,23.94,23.94,23.5378,23.8576,14993,0
+WRB_E.US,D,20230227,000000,24.05,24.05,23.7,23.94,8753,0
+WRB_E.US,D,20230228,000000,23.8242,24.1,23.76,24.1,19493,0
+WRB_E.US,D,20230301,000000,23.76,24.07,23.751,23.78,9499,0
+WRB_E.US,D,20230302,000000,23.8165,23.8165,23.6,23.69,11279,0
+WRB_E.US,D,20230303,000000,23.6836,23.9494,23.6836,23.9395,5334,0
+WRB_E.US,D,20230306,000000,23.96,24.05,23.94,24.05,9342,0
+WRB_E.US,D,20230307,000000,23.9926,24.0157,23.71,23.95,9040,0
+WRB_E.US,D,20230308,000000,23.985,24.08,23.89,23.89,5843,0
+WRB_E.US,D,20230309,000000,23.89,24.08,23.6,23.6001,9453,0
+WRB_E.US,D,20230310,000000,23.3727,23.67,23,23.26,9976,0
+WRB_E.US,D,20230313,000000,20.3,23.06,20.3,22.4,13457,0
+WRB_E.US,D,20230314,000000,22.32,23.09,22.32,23.07,12355,0
+WRB_E.US,D,20230315,000000,22.94,22.94,22.02,22.41,7370,0
+WRB_E.US,D,20230316,000000,22.405,23.35,22.405,23.34,10951,0
+WRB_E.US,D,20230317,000000,23.34,23.37,22.42,22.5,4236,0
+WRB_E.US,D,20230320,000000,22.51,23.56,22.32,22.32,2619,0
+WRB_E.US,D,20230321,000000,22.348,22.6464,22.29,22.31,9357,0
+WRB_E.US,D,20230322,000000,22.5,22.55,22.35,22.55,6374,0
+WRB_E.US,D,20230323,000000,22.33,22.52,22.04,22.04,5746,0
+WRB_E.US,D,20230324,000000,22.17,22.4307,21.83,22.1025,6668,0
+WRB_E.US,D,20230327,000000,22.75,22.77,22,22.17,16090,0
+WRB_E.US,D,20230328,000000,22.29,22.5411,22.17,22.17,4641,0
+WRB_E.US,D,20230329,000000,22.4,23.57,22.2,23.55,62038,0
+WRB_E.US,D,20230330,000000,23.67,24.75,23.64,24.68,126115,0
+WRB_E.US,D,20230331,000000,24.58,24.7,24.4045,24.44,43278,0
+WRB_E.US,D,20230403,000000,24.29,24.5,24.1601,24.3122,4456,0
+WRB_E.US,D,20230404,000000,24.25,24.63,24.2111,24.62,8743,0
+WRB_E.US,D,20230405,000000,24.63,24.63,24.25,24.59,23024,0
+WRB_E.US,D,20230406,000000,24.52,24.58,24.28,24.4349,10732,0
+WRB_E.US,D,20230410,000000,24.43,24.55,24.34,24.34,4735,0
+WRB_E.US,D,20230411,000000,24.48,24.505,24.2,24.21,16697,0
+WRB_E.US,D,20230412,000000,24.2601,24.4299,24.0501,24.235,11062,0
+WRB_E.US,D,20230413,000000,24.24,24.42,24.08,24.24,7792,0
+WRB_E.US,D,20230414,000000,24.21,24.39,24.21,24.35,4423,0
+WRB_E.US,D,20230417,000000,24.2,24.59,24.2,24.3,15298,0
+WRB_E.US,D,20230418,000000,24.47,24.57,24.47,24.535,4429,0
+WRB_E.US,D,20230419,000000,24.55,24.55,24.28,24.32,16654,0
+WRB_E.US,D,20230420,000000,24.25,24.35,24.03,24.05,6953,0
+WRB_E.US,D,20230421,000000,24,24.5,23.7677,24.19,5020,0
+WRB_E.US,D,20230424,000000,24.15,24.3575,24.15,24.2193,3204,0
+WRB_E.US,D,20230425,000000,24.22,24.26,24.0801,24.17,3739,0
+WRB_E.US,D,20230426,000000,24.14,24.51,24.14,24.35,20287,0
+WRB_E.US,D,20230427,000000,24.41,24.49,24.252,24.405,10007,0
+WRB_E.US,D,20230428,000000,24.44,24.85,24.44,24.79,57127,0
+WRB_E.US,D,20230501,000000,24.69,24.7,24.2899,24.49,22946,0
+WRB_E.US,D,20230502,000000,24.36,24.42,24.0804,24.42,7704,0
+WRB_E.US,D,20230503,000000,24.24,24.4754,24,24.1425,8062,0
+WRB_E.US,D,20230504,000000,23.76,24.055,23.05,23.15,19933,0
+WRB_E.US,D,20230505,000000,23.176,23.7283,23.176,23.7,5163,0
+WRB_E.US,D,20230508,000000,23.8,24.4315,23.6601,23.945,4558,0
+WRB_E.US,D,20230509,000000,23.63,24.0729,23.42,23.44,8273,0
+WRB_E.US,D,20230510,000000,24.05,24.05,23.7232,23.7232,7615,0
+WRB_E.US,D,20230511,000000,23.38,23.6683,23.38,23.5985,3590,0
+WRB_E.US,D,20230512,000000,23.41,23.78,23.41,23.78,2421,0
+WRB_E.US,D,20230515,000000,23.64,23.83,23.16,23.51,31997,0
+WRB_E.US,D,20230516,000000,23.41,23.41,21.5101,22.56,63528,0
+WRB_E.US,D,20230517,000000,22.98,22.99,22.51,22.99,12023,0
+WRB_E.US,D,20230518,000000,22.94,22.97,22.763,22.94,2494,0
+WRB_E.US,D,20230519,000000,22.88,22.94,22.736,22.85,4069,0
+WRB_E.US,D,20230522,000000,22.85,23.0036,22.717,22.805,4338,0
+WRB_E.US,D,20230523,000000,22.76,22.87,22.75,22.87,3706,0
+WRB_E.US,D,20230524,000000,22.99,22.99,22.63,22.81,3659,0
+WRB_E.US,D,20230525,000000,22.8615,22.89,22.785,22.8,3115,0
+WRB_E.US,D,20230526,000000,22.69,22.9509,22.69,22.84,4994,0
+WRB_E.US,D,20230530,000000,22.84,23.2,22.84,22.9,24291,0
+WRB_E.US,D,20230531,000000,22.9393,23.35,22.82,23.09,53548,0
+WRB_E.US,D,20230601,000000,23.21,23.46,23.16,23.46,6122,0
+WRB_E.US,D,20230602,000000,23.325,24.18,23.325,24.17,15729,0
+WRB_E.US,D,20230605,000000,24.17,24.41,23.86,24.41,8426,0
+WRB_E.US,D,20230606,000000,24.42,24.49,24.25,24.46,6350,0
+WRB_E.US,D,20230607,000000,24.28,24.55,24.28,24.45,4737,0
+WRB_E.US,D,20230608,000000,24.3573,24.4259,24.22,24.3786,4836,0
+WRB_E.US,D,20230609,000000,24.3,24.44,24.29,24.29,3870,0
+WRB_E.US,D,20230612,000000,24.18,24.18,23.85,23.85,5871,0
+WRB_E.US,D,20230613,000000,23.85,24.2294,23.83,23.85,14523,0
+WRB_E.US,D,20230614,000000,23.46,23.78,23.42,23.42,6805,0
+WRB_E.US,D,20230615,000000,23.49,23.58,23.29,23.48,11313,0
+WRB_E.US,D,20230616,000000,23.4,23.5009,23.25,23.3899,12094,0
+WRB_E.US,D,20230620,000000,23.25,23.397,22.94,22.94,20560,0
+WRB_E.US,D,20230621,000000,22.914,23.26,22.88,23.24,9674,0
+WRB_E.US,D,20230622,000000,23.1624,23.34,22.91,23.29,12219,0
+WRB_E.US,D,20230623,000000,22.97,23.35,22.7813,23.3,5129,0
+WRB_E.US,D,20230626,000000,23.372,23.495,23.224,23.46,5840,0
+WRB_E.US,D,20230627,000000,23.52,23.535,23.44,23.49,2278,0
+WRB_E.US,D,20230628,000000,23.28,23.69,23.201,23.55,12920,0
+WRB_E.US,D,20230629,000000,23.25,23.39,22.9615,23.0536,5767,0
+WRB_E.US,D,20230630,000000,23.47,23.56,23.365,23.47,34017,0
+WRB_E.US,D,20230703,000000,23.54,23.77,23.54,23.67,1536,0
+WRB_E.US,D,20230705,000000,23.84,23.8903,23.64,23.64,10201,0
+WRB_E.US,D,20230706,000000,23.49,23.49,23.16,23.225,3557,0
+WRB_E.US,D,20230707,000000,23.4492,23.47,23.2634,23.47,2937,0
+WRB_E.US,D,20230710,000000,23.43,23.49,23.29,23.39,6648,0
+WRB_E.US,D,20230711,000000,23.489,23.5574,23.3011,23.43,3972,0
+WRB_E.US,D,20230712,000000,23.57,23.88,23.57,23.82,17189,0
+WRB_E.US,D,20230713,000000,23.8197,23.91,23.8197,23.88,3851,0
+WRB_E.US,D,20230714,000000,23.85,23.85,23.53,23.5464,4895,0
+WRB_E.US,D,20230717,000000,23.7999,23.7999,23.28,23.49,3187,0
+WRB_E.US,D,20230718,000000,23.49,23.49,23.36,23.36,2605,0
+WRB_E.US,D,20230719,000000,23.62,23.62,23.34,23.5294,9725,0
+WRB_E.US,D,20230720,000000,23.45,23.5399,23.1834,23.4119,28613,0
+WRB_E.US,D,20230721,000000,23.46,23.5399,23.18,23.2,5427,0
+WRB_E.US,D,20230724,000000,23.45,23.45,23.2,23.3096,10265,0
+WRB_E.US,D,20230725,000000,23.37,23.37,23.3306,23.335,3582,0
+WRB_E.US,D,20230726,000000,23.3,23.55,23.3,23.31,4310,0
+WRB_E.US,D,20230727,000000,23.43,23.6699,23.34,23.4,7345,0
+WRB_E.US,D,20230728,000000,23.4305,23.5,23.2323,23.45,3452,0
+WRB_E.US,D,20230731,000000,23.4,23.85,23.3997,23.51,20120,0
+WRB_E.US,D,20230801,000000,23.65,23.65,23.27,23.28,4193,0
+WRB_E.US,D,20230802,000000,23.35,23.35,23.01,23.08,7346,0
+WRB_E.US,D,20230803,000000,23.01,23.199,22.8456,23.095,5709,0
+WRB_E.US,D,20230804,000000,23.25,23.31,23.11,23.2163,3121,0
+WRB_E.US,D,20230807,000000,23.38,23.38,23.1522,23.28,3143,0
+WRB_E.US,D,20230808,000000,23.38,23.38,23.21,23.225,2112,0
+WRB_E.US,D,20230809,000000,23.3,23.3,23.15,23.15,3373,0
+WRB_E.US,D,20230810,000000,23.1761,23.3699,23.1761,23.26,7614,0
+WRB_E.US,D,20230811,000000,23.16,23.23,23.09,23.185,3291,0
+WRB_E.US,D,20230814,000000,23.0842,23.22,23.06,23.21,4700,0
+WRB_E.US,D,20230815,000000,23.17,23.17,22.93,22.93,3945,0
+WRB_E.US,D,20230816,000000,23.02,23.02,22.8,22.9375,7279,0
+WRB_E.US,D,20230817,000000,23.05,23.05,22.5,22.5,5269,0
+WRB_E.US,D,20230818,000000,22.41,22.6,22.38,22.48,4285,0
+WRB_E.US,D,20230821,000000,22.22,22.42,22.06,22.11,7110,0
+WRB_E.US,D,20230822,000000,22.39,22.39,22.03,22.12,18375,0
+WRB_E.US,D,20230823,000000,22.22,22.44,22.22,22.4,11657,0
+WRB_E.US,D,20230824,000000,22.449,22.47,22.11,22.32,15071,0
+WRB_E.US,D,20230825,000000,22.4,22.4899,22.2,22.22,12441,0
+WRB_E.US,D,20230828,000000,22.23,22.57,22.21,22.35,13072,0
+WRB_E.US,D,20230829,000000,22.37,22.5,22.36,22.39,11258,0
+WRB_E.US,D,20230830,000000,22.45,22.51,22.35,22.36,17208,0
+WRB_E.US,D,20230831,000000,22.49,22.49,22.3,22.46,74334,0
+WRB_E.US,D,20230901,000000,22.38,22.43,22.26,22.43,6250,0
+WRB_E.US,D,20230905,000000,22.3,22.42,22.2,22.2,11110,0
+WRB_E.US,D,20230906,000000,22.23,22.3626,22.09,22.15,13724,0
+WRB_E.US,D,20230907,000000,22.16,22.2814,22.07,22.17,13368,0
+WRB_E.US,D,20230908,000000,22.17,22.42,22.08,22.15,9191,0
+WRB_E.US,D,20230911,000000,22.14,22.24,22.13,22.15,6932,0
+WRB_E.US,D,20230912,000000,22.14,22.1999,21.96,22.07,6272,0
+WRB_E.US,D,20230913,000000,22.07,22.65,21.91,22.64,105724,0
+WRB_E.US,D,20230914,000000,22.27,22.51,22.16,22.46,52927,0
+WRB_E.US,D,20230915,000000,22.49,22.49,22.14,22.2,21092,0
+WRB_E.US,D,20230918,000000,22.29,22.48,22.21,22.41,6989,0
+WRB_E.US,D,20230919,000000,22.4,22.5799,22.2913,22.32,8363,0
+WRB_E.US,D,20230920,000000,22.34,22.4809,22.16,22.25,21880,0
+WRB_E.US,D,20230921,000000,22.06,22.076,21.73,21.98,74982,0
+WRB_E.US,D,20230922,000000,22.02,22.07,21.8701,22.07,10491,0
+WRB_E.US,D,20230925,000000,22.01,22.01,21.91,21.98,18034,0
+WRB_E.US,D,20230926,000000,21.98,22.1,21.87,21.96,23093,0
+WRB_E.US,D,20230927,000000,22.06,22.205,21.9,21.9,8638,0
+WRB_E.US,D,20230928,000000,22.1059,22.19,21.88,22.16,22595,0
+WRB_E.US,D,20230929,000000,22.1036,22.37,22.1036,22.37,29414,0
+WRB_E.US,D,20231002,000000,22.37,22.37,21.7141,21.83,41204,0
+WRB_E.US,D,20231003,000000,21.64,21.64,21.4,21.57,16384,0
+WRB_E.US,D,20231004,000000,21.58,21.75,21.42,21.4765,7910,0
+WRB_E.US,D,20231005,000000,21.58,21.6,21.4,21.5,28855,0
+WRB_E.US,D,20231006,000000,21.39,21.5,21.02,21.48,7478,0
+WRB_E.US,D,20231009,000000,21.52,21.77,21.41,21.77,8968,0
+WRB_E.US,D,20231010,000000,21.766,21.9354,21.766,21.885,9336,0
+WRB_E.US,D,20231011,000000,21.87,22.19,21.85,22.19,6121,0
+WRB_E.US,D,20231012,000000,22.055,22.0895,21.95,22.08,2539,0
+WRB_E.US,D,20231013,000000,22.08,22.08,21.78,21.87,15697,0
+WRB_E.US,D,20231016,000000,21.87,22.0588,21.86,21.975,19550,0
+WRB_E.US,D,20231017,000000,21.9,22.28,21.9,21.97,25044,0
+WRB_E.US,D,20231018,000000,21.83,21.85,21.67,21.67,9215,0
+WRB_E.US,D,20231019,000000,21.73,21.9146,21.73,21.77,32293,0
+WRB_E.US,D,20231020,000000,21.64,21.8477,21.64,21.84,4127,0
+WRB_E.US,D,20231023,000000,21.6,21.99,21.6,21.83,7904,0
+WRB_E.US,D,20231024,000000,21.99,22.001,21.76,21.96,6454,0
+WRB_E.US,D,20231025,000000,21.935,21.935,21.81,21.81,4020,0
+WRB_E.US,D,20231026,000000,21.8,21.885,21.77,21.8,6215,0
+WRB_E.US,D,20231027,000000,21.8,21.91,21.58,21.59,6894,0
+WRB_E.US,D,20231030,000000,21.58,21.84,21.55,21.57,6952,0
+WRB_E.US,D,20231031,000000,21.57,21.97,21.57,21.97,17141,0
+WRB_E.US,D,20231101,000000,21.84,22.38,21.84,22.38,9838,0
+WRB_E.US,D,20231102,000000,23.02,23.12,22.67,22.87,9580,0
+WRB_E.US,D,20231103,000000,23.086,23.49,23.086,23.32,11613,0
+WRB_E.US,D,20231106,000000,23.23,23.28,23,23.27,9409,0
+WRB_E.US,D,20231107,000000,23.17,23.2529,23.02,23.02,4542,0
+WRB_E.US,D,20231108,000000,23.03,23.16,23.03,23.03,16171,0
+WRB_E.US,D,20231109,000000,22.96,23.1,22.64,22.64,3944,0
+WRB_E.US,D,20231110,000000,23.0199,23.0199,22.78,22.78,2074,0
+WRB_E.US,D,20231113,000000,22.68,22.83,22.55,22.83,10003,0
+WRB_E.US,D,20231114,000000,23.1,23.48,23.054,23.45,13742,0
+WRB_E.US,D,20231115,000000,23.14,23.4398,23.14,23.37,9075,0
+WRB_E.US,D,20231116,000000,23.33,23.449,23.33,23.37,5084,0
+WRB_E.US,D,20231117,000000,23.45,23.5,23.38,23.3801,4027,0
+WRB_E.US,D,20231120,000000,23.28,23.4997,23.21,23.49,12801,0
+WRB_E.US,D,20231121,000000,23.2703,23.4608,23.16,23.17,8376,0
+WRB_E.US,D,20231122,000000,23.2,23.2949,22.85,22.85,9715,0
+WRB_E.US,D,20231124,000000,22.8544,22.8621,22.72,22.8621,6295,0
+WRB_E.US,D,20231127,000000,22.7961,23,22.7961,22.95,8047,0
+WRB_E.US,D,20231128,000000,23.02,23.09,22.968,22.99,9602,0
+WRB_E.US,D,20231129,000000,23.225,23.265,23.02,23.24,4318,0
+WRB_E.US,D,20231130,000000,23.14,23.57,23.14,23.57,18405,0
+WRB_E.US,D,20231201,000000,23.44,23.6774,23.31,23.565,14288,0
+WRB_E.US,D,20231204,000000,23.485,23.66,23.38,23.38,13056,0
+WRB_E.US,D,20231205,000000,23.4,23.73,23.4,23.65,11735,0
+WRB_E.US,D,20231206,000000,23.59,23.72,23.44,23.615,16563,0
+WRB_E.US,D,20231207,000000,23.6199,23.86,23.6199,23.67,7044,0
+WRB_E.US,D,20231208,000000,23.79,23.8766,23.5797,23.82,7431,0
+WRB_E.US,D,20231211,000000,23.66,23.8399,23.66,23.8399,5530,0
+WRB_E.US,D,20231212,000000,23.7641,23.9,23.6501,23.9,8036,0
+WRB_E.US,D,20231213,000000,23.91,24.275,23.75,24.27,8841,0
+WRB_E.US,D,20231214,000000,24.15,24.5,24.13,24.255,8683,0
+WRB_E.US,D,20231215,000000,24.4899,24.4899,24.21,24.23,5697,0
+WRB_E.US,D,20231218,000000,24.28,24.4,24.25,24.368,10163,0
+WRB_E.US,D,20231219,000000,24.28,24.5,24.28,24.5,7926,0
+WRB_E.US,D,20231220,000000,24.34,24.54,24.28,24.46,11888,0
+WRB_E.US,D,20231221,000000,24.5665,24.5665,24.29,24.46,6531,0
+WRB_E.US,D,20231222,000000,24.55,24.65,24.44,24.61,8322,0
+WRB_E.US,D,20231226,000000,24.44,24.65,24.44,24.64,6715,0
+WRB_E.US,D,20231227,000000,24.61,24.86,24.56,24.74,7612,0
+WRB_E.US,D,20231228,000000,24.85,24.9396,24.67,24.8,10881,0
+WRB_E.US,D,20231229,000000,24.75,25.32,24.75,25.17,81697,0
+WRB_E.US,D,20240102,000000,25.04,25.1,24.96,24.96,24817,0
+WRB_E.US,D,20240103,000000,24.94,24.95,24.7486,24.85,18057,0
+WRB_E.US,D,20240104,000000,24.83,24.9129,24.8,24.85,26024,0
+WRB_E.US,D,20240105,000000,24.9,24.98,24.85,24.91,26284,0
+WRB_E.US,D,20240108,000000,24.92,25.11,24.82,25.03,7458,0
+WRB_E.US,D,20240109,000000,24.97,25.15,24.91,25.02,9397,0
+WRB_E.US,D,20240110,000000,25.01,25.07,24.91,24.94,30346,0
+WRB_E.US,D,20240111,000000,24.94,24.98,24.85,24.94,6652,0
+WRB_E.US,D,20240112,000000,25.02,25.0327,24.89,24.92,11691,0
+WRB_E.US,D,20240116,000000,24.87,24.95,24.76,24.79,30070,0
+WRB_E.US,D,20240117,000000,24.7,24.835,24.64,24.75,15793,0
+WRB_E.US,D,20240118,000000,24.8486,24.8486,24.6001,24.68,11403,0
+WRB_E.US,D,20240119,000000,24.64,24.88,24.59,24.8,28310,0
+WRB_E.US,D,20240122,000000,24.94,25.03,24.87,24.95,8146,0
+WRB_E.US,D,20240123,000000,24.93,25,24.86,24.92,4772,0
+WRB_E.US,D,20240124,000000,25.02,25.12,24.98,25.02,14982,0
+WRB_E.US,D,20240125,000000,25.11,25.2569,25.05,25.18,13743,0
+WRB_E.US,D,20240126,000000,25.12,25.24,25.04,25.04,13814,0
+WRB_E.US,D,20240129,000000,25.12,25.15,25.05,25.13,113259,0
+WRB_E.US,D,20240130,000000,25.18,25.18,25.0301,25.1,13704,0
+WRB_E.US,D,20240131,000000,25.1,25.1,24.95,24.95,10371,0
+WRB_E.US,D,20240201,000000,25.055,25.12,24.87,25.11,24563,0
+WRB_E.US,D,20240202,000000,25.01,25.13,25.01,25.1,23936,0
+WRB_E.US,D,20240205,000000,24.91,24.98,24.88,24.98,27004,0
+WRB_E.US,D,20240206,000000,24.9188,25.09,24.9188,24.97,11634,0
+WRB_E.US,D,20240207,000000,24.981,25.1,24.94,24.98,14344,0
+WRB_E.US,D,20240208,000000,24.9,24.9894,24.87,24.89,12461,0
+WRB_E.US,D,20240209,000000,25,25.1496,25,25.06,3216,0
+WRB_E.US,D,20240212,000000,25.1,25.18,24.98,25.11,9424,0
+WRB_E.US,D,20240213,000000,24.93,24.9751,24.71,24.77,14148,0
+WRB_E.US,D,20240214,000000,24.79,25.0019,24.7364,24.78,9963,0
+WRB_E.US,D,20240215,000000,24.9629,25.11,24.91,24.98,3229,0
+WRB_E.US,D,20240216,000000,24.92,25.04,24.86,24.9,5614,0
+WRB_E.US,D,20240220,000000,24.84,25.01,24.84,24.89,7377,0
+WRB_E.US,D,20240221,000000,24.8905,25.0309,24.85,24.85,23571,0
+WRB_E.US,D,20240222,000000,24.88,24.9,24.84,24.84,41720,0
+WRB_E.US,D,20240223,000000,25,25.035,24.87,24.96,8392,0
+WRB_E.US,D,20240226,000000,25.049,25.1,24.88,25.01,19979,0
+WRB_E.US,D,20240227,000000,25.07,25.2,25.06,25.07,24091,0
+WRB_E.US,D,20240228,000000,25.14,25.1925,24.91,24.91,41156,0
+WRB_E.US,D,20240229,000000,24.91,25.19,24.82,25.09,84859,0
+WRB_E.US,D,20240301,000000,24.92,25.0943,24.857,24.94,6254,0
+WRB_E.US,D,20240304,000000,24.96,25.04,24.89,24.91,10754,0
+WRB_E.US,D,20240305,000000,24.785,25.05,24.785,24.99,9155,0
+WRB_E.US,D,20240306,000000,25.03,25.18,24.9901,25.13,9819,0
+WRB_E.US,D,20240307,000000,25.12,25.4,25.12,25.23,19963,0
+WRB_E.US,D,20240308,000000,25.23,25.4,25.2,25.31,9895,0
+WRB_E.US,D,20240311,000000,25.24,25.33,25.24,25.26,9147,0
+WRB_E.US,D,20240312,000000,25.23,25.46,25.23,25.39,19198,0
+WRB_E.US,D,20240313,000000,25.36,25.48,25.2705,25.4,22998,0
+WRB_E.US,D,20240314,000000,25.08,25.08,24.86,24.91,23485,0
+WRB_E.US,D,20240315,000000,24.92,24.95,24.77,24.93,26065,0
+WRB_E.US,D,20240318,000000,24.99,25.13,24.8201,25.08,23486,0
+WRB_E.US,D,20240319,000000,25.13,25.38,25.11,25.29,24459,0
+WRB_E.US,D,20240320,000000,25.29,25.4567,25.1621,25.4,39018,0
+WRB_E.US,D,20240321,000000,25.43,25.675,25.36,25.67,28047,0
+WRB_E.US,D,20240322,000000,25.64,25.68,25.2499,25.5,15138,0
+WRB_E.US,D,20240325,000000,25.5,25.5,25.395,25.41,20722,0
+WRB_E.US,D,20240326,000000,25.37,25.59,25.355,25.54,16963,0
+WRB_E.US,D,20240327,000000,25.505,25.62,25.47,25.58,18305,0
+WRB_E.US,D,20240328,000000,25.61,25.64,25.17,25.17,206955,0
+WRB_E.US,D,20240401,000000,25.18,25.18,24.79,24.9,70587,0
+WRB_E.US,D,20240402,000000,24.74,24.74,24.4603,24.63,8079,0
+WRB_E.US,D,20240403,000000,24.53,24.63,24.41,24.61,34719,0
+WRB_E.US,D,20240404,000000,24.68,24.775,24.6,24.6,7612,0
+WRB_E.US,D,20240405,000000,24.51,24.8299,24.49,24.64,7679,0
+WRB_E.US,D,20240408,000000,24.64,24.71,24.55,24.59,4116,0
+WRB_E.US,D,20240409,000000,24.66,24.67,24.5501,24.6,3546,0
+WRB_E.US,D,20240410,000000,24.38,24.38,23.93,24.03,12952,0
+WRB_E.US,D,20240411,000000,24.0399,24.0399,23.75,23.81,20853,0
+WRB_E.US,D,20240412,000000,23.85,23.96,23.71,23.71,9800,0
+WRB_E.US,D,20240415,000000,23.61,23.62,22.94,23.08,8281,0
+WRB_E.US,D,20240416,000000,23.1,23.445,23.02,23.15,11852,0
+WRB_E.US,D,20240417,000000,23.29,23.5787,23.25,23.36,8922,0
+WRB_E.US,D,20240418,000000,23.53,23.53,23.2012,23.25,12648,0
+WRB_E.US,D,20240419,000000,23.34,23.4403,23.315,23.34,6327,0
+WRB_E.US,D,20240422,000000,23.29,23.52,23.29,23.49,5707,0
+WRB_E.US,D,20240423,000000,23.59,23.85,23.55,23.85,10844,0
+WRB_E.US,D,20240424,000000,23.5801,23.86,23.55,23.77,7327,0
+WRB_E.US,D,20240425,000000,23.52,23.565,23.45,23.46,8740,0
+WRB_E.US,D,20240426,000000,23.58,23.69,23.33,23.42,5034,0
+WRB_E.US,D,20240429,000000,23.6836,23.6836,23.43,23.44,7584,0
+WRB_E.US,D,20240430,000000,23.3215,23.4199,22.89,22.96,63653,0
+WRB_E.US,D,20240501,000000,23.08,23.26,23.01,23.115,19620,0
+WRB_E.US,D,20240502,000000,23.15,23.32,23.08,23.28,17430,0
+WRB_E.US,D,20240503,000000,23.4,23.6,23.3637,23.6,9716,0
+WRB_E.US,D,20240506,000000,23.66,23.82,23.615,23.8,5550,0
+WRB_E.US,D,20240507,000000,23.85,23.92,23.62,23.66,8344,0
+WRB_E.US,D,20240508,000000,23.61,23.7,23.4,23.49,10560,0
+WRB_E.US,D,20240509,000000,23.52,23.5735,23.4005,23.51,4506,0
+WRB_E.US,D,20240510,000000,23.5945,23.5945,23.4,23.5,6101,0
+WRB_E.US,D,20240513,000000,23.54,23.67,23.4997,23.65,2656,0
+WRB_E.US,D,20240514,000000,23.63,23.7189,23.63,23.69,5378,0
+WRB_E.US,D,20240515,000000,23.7387,23.95,23.7301,23.95,8884,0
+WRB_E.US,D,20240516,000000,23.9,23.9799,23.8188,23.8965,4716,0
+WRB_E.US,D,20240517,000000,23.85,23.92,23.64,23.82,7165,0
+WRB_E.US,D,20240520,000000,23.85,23.9007,23.76,23.85,6851,0
+WRB_E.US,D,20240521,000000,23.85,23.86,23.72,23.73,8256,0
+WRB_E.US,D,20240522,000000,23.75,23.8599,23.75,23.83,6264,0
+WRB_E.US,D,20240523,000000,23.75,23.775,23.15,23.39,13190,0
+WRB_E.US,D,20240524,000000,23.465,23.84,23.465,23.4801,9612,0
+WRB_E.US,D,20240528,000000,23.54,23.6525,23.3178,23.39,9577,0
+WRB_E.US,D,20240529,000000,23.25,23.37,23.02,23.23,6388,0
+WRB_E.US,D,20240530,000000,23.23,23.49,23.23,23.48,6374,0
+WRB_E.US,D,20240531,000000,23.63,25.22,23.5492,24.49,73973,0
+WRB_E.US,D,20240603,000000,24.37,24.37,23.94,24.06,37804,0
+WRB_E.US,D,20240604,000000,24.18,24.25,23.6,24.16,6547,0
+WRB_E.US,D,20240605,000000,24.1,24.15,24.0318,24.14,5820,0
+WRB_E.US,D,20240606,000000,24.15,24.16,23.92,24.13,11328,0
+WRB_E.US,D,20240607,000000,23.8781,24,23.8781,23.97,5671,0
+WRB_E.US,D,20240610,000000,23.87,23.9861,23.8,23.93,8695,0
+WRB_E.US,D,20240611,000000,23.93,23.93,23.74,23.86,5079,0
+WRB_E.US,D,20240612,000000,24.14,24.14,23.94,23.94,7608,0
+WRB_E.US,D,20240613,000000,24.025,24.18,24,24.18,7387,0
+WRB_E.US,D,20240614,000000,23.93,24.12,23.52,23.57,7454,0
+WRB_E.US,D,20240617,000000,23.64,23.65,23.51,23.6,7562,0
+WRB_E.US,D,20240618,000000,23.6,23.7686,23.6,23.67,5842,0
+WRB_E.US,D,20240620,000000,23.76,23.8429,23.6,23.61,6876,0
+WRB_E.US,D,20240621,000000,23.7384,23.7384,23.68,23.68,1389,0
+WRB_E.US,D,20240624,000000,23.62,23.9,23.62,23.7407,7427,0
+WRB_E.US,D,20240625,000000,23.79,23.81,23.74,23.81,8000,0
+WRB_E.US,D,20240626,000000,23.8096,23.8101,23.79,23.79,3139,0
+WRB_E.US,D,20240627,000000,23.73,23.9,23.61,23.71,12695,0
+WRB_E.US,D,20240628,000000,23.75,23.86,23.74,23.86,34097,0
+WRB_E.US,D,20240701,000000,23.85,23.85,23.72,23.8,17158,0
+WRB_E.US,D,20240702,000000,23.89,23.92,23.8194,23.92,11589,0
+WRB_E.US,D,20240703,000000,23.85,24.0591,23.85,24.03,7987,0
+WRB_E.US,D,20240705,000000,24.12,24.1675,24.09,24.14,5594,0
+WRB_E.US,D,20240708,000000,24.09,24.11,24.03,24.11,8532,0
+WRB_E.US,D,20240709,000000,24.08,24.1,23.93,23.99,6348,0
+WRB_E.US,D,20240710,000000,24.09,24.31,23.9601,24.29,24773,0
+WRB_E.US,D,20240711,000000,24.33,24.49,24.33,24.44,9720,0
+WRB_E.US,D,20240712,000000,24.49,24.631,24.46,24.5275,5079,0
+WRB_E.US,D,20240715,000000,24.5924,24.5924,24.48,24.54,5187,0
+WRB_E.US,D,20240716,000000,24.65,24.66,24.5201,24.55,3822,0
+WRB_E.US,D,20240717,000000,24.51,24.62,24.4888,24.51,5746,0
+WRB_E.US,D,20240718,000000,24.64,24.64,24.45,24.45,11281,0
+WRB_E.US,D,20240719,000000,24.5684,24.58,24.49,24.58,1839,0
+WRB_E.US,D,20240722,000000,24.66,24.7,24.62,24.67,5243,0
+WRB_E.US,D,20240723,000000,24.68,24.68,24.54,24.54,6426,0
+WRB_E.US,D,20240724,000000,24.41,24.5199,24.31,24.31,5134,0
+WRB_E.US,D,20240725,000000,24.4,24.62,24.4,24.4986,3633,0
+WRB_E.US,D,20240726,000000,24.59,24.59,24.52,24.56,4729,0
+WRB_E.US,D,20240729,000000,24.58,24.61,24.44,24.51,5905,0
+WRB_E.US,D,20240730,000000,24.51,24.66,24.49,24.59,17747,0
+WRB_E.US,D,20240731,000000,24.55,24.63,24.32,24.41,78795,0
+WRB_E.US,D,20240801,000000,24.45,24.56,24.45,24.48,17487,0
+WRB_E.US,D,20240802,000000,24.55,24.5901,24.432,24.52,3366,0
+WRB_E.US,D,20240805,000000,24.32,24.49,24.29,24.29,4156,0
+WRB_E.US,D,20240806,000000,24.355,24.53,24.29,24.53,13395,0
+WRB_E.US,D,20240807,000000,24.54,24.65,24.5303,24.62,4317,0
+WRB_E.US,D,20240808,000000,24.62,24.83,24.61,24.82,14841,0
+WRB_E.US,D,20240809,000000,24.75,24.7895,24.68,24.68,3593,0
+WRB_E.US,D,20240812,000000,24.77,24.77,24.54,24.54,9611,0
+WRB_E.US,D,20240813,000000,24.54,24.73,24.54,24.73,4639,0
+WRB_E.US,D,20240814,000000,24.9292,24.9292,24.85,24.85,5730,0
+WRB_E.US,D,20240815,000000,24.85,24.9,24.83,24.9,6554,0
+WRB_E.US,D,20240816,000000,24.94,24.97,24.93,24.97,2574,0
+WRB_E.US,D,20240819,000000,24.9601,25.0805,24.94,25.06,5563,0
+WRB_E.US,D,20240820,000000,25,25.1199,25,25.07,5559,0
+WRB_E.US,D,20240821,000000,25.13,25.17,25.075,25.17,4742,0
+WRB_E.US,D,20240822,000000,25.14,25.19,25.12,25.17,4768,0
+WRB_E.US,D,20240823,000000,25.29,25.37,25.245,25.262,9522,0
+WRB_E.US,D,20240826,000000,25.25,25.39,25.17,25.17,6894,0
+WRB_E.US,D,20240827,000000,25.15,25.32,25.1,25.14,5351,0
+WRB_E.US,D,20240828,000000,25.1168,25.2414,25.01,25.01,13941,0
+WRB_E.US,D,20240829,000000,25.05,25.07,24.93,25,11459,0
+WRB_E.US,D,20240830,000000,25.08,25.09,24.83,24.83,9809,0
+WRB_E.US,D,20240903,000000,24.8201,25.04,24.8201,24.98,5073,0
+WRB_E.US,D,20240904,000000,24.85,25.09,24.85,25.09,4055,0
+WRB_E.US,D,20240905,000000,25.09,25.18,25.08,25.17,4228,0
+WRB_E.US,D,20240906,000000,25.3,25.3,24.99,25,8845,0
+WRB_E.US,D,20240909,000000,25.12,25.22,25.12,25.22,2324,0
+WRB_E.US,D,20240910,000000,25.27,25.3396,25.19,25.31,4192,0
+WRB_E.US,D,20240911,000000,25.35,25.47,25.2833,25.47,12617,0
+WRB_E.US,D,20240912,000000,25.47,25.62,25.34,25.62,8675,0
+WRB_E.US,D,20240913,000000,25.32,25.46,25.02,25.46,9303,0
+WRB_E.US,D,20240916,000000,25.07,25.48,25.07,25.36,3979,0
+WRB_E.US,D,20240917,000000,25.47,25.4701,25.3,25.3,3528,0
+WRB_E.US,D,20240918,000000,25.3,25.32,25.24,25.2701,2144,0
+WRB_E.US,D,20240919,000000,25.5067,25.5099,25.25,25.3,16637,0
+WRB_E.US,D,20240920,000000,25.15,25.44,25.15,25.33,3054,0
+WRB_E.US,D,20240923,000000,25.38,25.38,25.2,25.32,9811,0
+WRB_E.US,D,20240924,000000,25.22,25.38,25.2,25.38,7103,0
+WRB_E.US,D,20240925,000000,25.3486,25.38,25.28,25.38,4333,0
+WRB_E.US,D,20240926,000000,25.38,25.38,25.2201,25.295,6638,0
+WRB_E.US,D,20240927,000000,25.22,25.47,25.22,25.23,6062,0
+WRB_E.US,D,20240930,000000,25.3037,25.32,25.03,25.06,39340,0
+WRB_E.US,D,20241001,000000,25.02,25.27,25.02,25.26,4458,0
+WRB_E.US,D,20241002,000000,25.23,25.35,25.13,25.3,12594,0
+WRB_E.US,D,20241003,000000,25.2935,25.3175,25.26,25.285,4515,0
+WRB_E.US,D,20241004,000000,25.25,25.25,25.08,25.14,4887,0
+WRB_E.US,D,20241007,000000,24.84,25.13,24.84,24.91,5282,0
+WRB_E.US,D,20241008,000000,25,25.17,24.9,25.0511,9679,0
+WRB_E.US,D,20241009,000000,25.0212,25.1699,24.91,24.91,10652,0
+WRB_E.US,D,20241010,000000,24.91,24.9685,24.84,24.94,6114,0
+WRB_E.US,D,20241011,000000,25.045,25.12,25.035,25.12,3467,0
+WRB_E.US,D,20241014,000000,25.086,25.15,25.07,25.15,4362,0
+WRB_E.US,D,20241015,000000,25.1499,25.1866,25.12,25.13,9339,0
+WRB_E.US,D,20241016,000000,25.22,25.26,25.2035,25.26,2488,0
+WRB_E.US,D,20241017,000000,25.15,25.2636,25.1101,25.2,4751,0
+WRB_E.US,D,20241018,000000,25.1811,25.2,25.03,25.05,4181,0
+WRB_E.US,D,20241021,000000,24.94,24.995,24.75,24.75,5452,0
+WRB_E.US,D,20241022,000000,24.77,25,24.74,24.95,6187,0
+WRB_E.US,D,20241023,000000,24.95,25.0117,24.8,24.87,11798,0
+WRB_E.US,D,20241024,000000,25.06,25.07,25.0201,25.07,6117,0
+WRB_E.US,D,20241025,000000,25.1699,25.1699,25.03,25.08,5999,0
+WRB_E.US,D,20241028,000000,25.04,25.15,25.03,25.14,3651,0
+WRB_E.US,D,20241029,000000,25.02,25.04,24.9214,24.9525,8605,0
+WRB_E.US,D,20241030,000000,25.1688,25.1688,25,25,1820,0
+WRB_E.US,D,20241031,000000,25,25.11,24.95,25.11,7390,0
+WRB_E.US,D,20241101,000000,25.1293,25.1293,24.83,24.84,5054,0
+WRB_E.US,D,20241104,000000,24.9185,25.13,24.8801,25.01,4592,0
+WRB_E.US,D,20241105,000000,24.9,25.19,24.9,25.19,5752,0
+WRB_E.US,D,20241106,000000,24.8,25.18,24.8,25.02,6514,0
+WRB_E.US,D,20241107,000000,25.0611,25.11,24.96,25.07,2263,0
+WRB_E.US,D,20241108,000000,25.12,25.2,25.04,25.2,10656,0
+WRB_E.US,D,20241111,000000,25.24,25.24,25.12,25.12,9757,0
+WRB_E.US,D,20241112,000000,25.08,25.08,25,25.01,13106,0
+WRB_E.US,D,20241113,000000,25.025,25.025,24.9,24.92,9642,0
+WRB_E.US,D,20241114,000000,24.88,25.04,24.78,24.88,12240,0
+WRB_E.US,D,20241115,000000,24.84,24.94,24.81,24.83,5029,0
+WRB_E.US,D,20241118,000000,24.885,24.9676,24.8074,24.83,6040,0
+WRB_E.US,D,20241119,000000,24.81,24.9006,24.68,24.68,11611,0
+WRB_E.US,D,20241120,000000,24.5501,24.735,24.5501,24.6,9823,0
+WRB_E.US,D,20241121,000000,24.625,24.7645,24.5101,24.6548,7475,0
+WRB_E.US,D,20241122,000000,24.85,24.85,24.76,24.76,5673,0
+WRB_E.US,D,20241125,000000,24.92,24.93,24.92,24.93,1370,0
+WRB_E.US,D,20241126,000000,24.75,24.75,24.7025,24.705,3152,0
+WRB_E.US,D,20241127,000000,24.8,24.98,24.7535,24.97,8534,0
+WRB_E.US,D,20241129,000000,25.01,25.2,25,25.2,11672,0
+WRB_E.US,D,20241202,000000,25.2,25.25,25.0938,25.21,7412,0
+WRB_E.US,D,20241203,000000,25.04,25.2099,25.02,25.11,3926,0
+WRB_E.US,D,20241204,000000,25.22,25.26,25.0998,25.22,4793,0
+WRB_E.US,D,20241205,000000,25.16,25.2579,25.0601,25.25,3658,0
+WRB_E.US,D,20241206,000000,25.28,25.32,25.086,25.2,5518,0
+WRB_E.US,D,20241209,000000,25.18,25.2,25.0206,25.11,7502,0
+WRB_E.US,D,20241210,000000,25.11,25.14,25.01,25.09,3436,0
+WRB_E.US,D,20241211,000000,25.25,25.25,24.9746,25.05,5117,0
+WRB_E.US,D,20241212,000000,24.95,25.1318,24.86,24.87,10439,0
+WRB_E.US,D,20241213,000000,24.5442,24.78,24.3819,24.5,13858,0
+WRB_E.US,D,20241216,000000,24.48,24.49,24.29,24.41,9876,0
+WRB_E.US,D,20241217,000000,24.4175,24.51,24.2462,24.4,13919,0
+WRB_E.US,D,20241218,000000,24.3514,24.5,24.16,24.21,12912,0
+WRB_E.US,D,20241219,000000,24.18,24.48,23.95,24.01,19804,0
+WRB_E.US,D,20241220,000000,23.9,24.11,23.86,23.96,13124,0
+WRB_E.US,D,20241223,000000,24.0938,24.12,23.66,23.66,13136,0
+WRB_E.US,D,20241224,000000,23.755,23.755,23.47,23.6763,5407,0
+WRB_E.US,D,20241226,000000,23.7974,23.8297,23.61,23.65,4665,0
+WRB_E.US,D,20241227,000000,23.4818,23.7247,23.3901,23.55,10689,0
+WRB_E.US,D,20241230,000000,23.6799,23.83,23.18,23.44,33879,0
+WRB_E.US,D,20241231,000000,23.505,23.78,22.895,23.06,119737,0
+WRB_E.US,D,20250102,000000,23.22,23.4799,23.2,23.46,23625,0
+WRB_E.US,D,20250103,000000,23.5,23.6533,23.5,23.57,7932,0
+WRB_E.US,D,20250106,000000,23.55,23.585,23.3926,23.51,8745,0
+WRB_E.US,D,20250107,000000,23.3,23.31,22.96,23.14,15618,0
+WRB_E.US,D,20250108,000000,23.095,23.1,22.91,23.03,8035,0
+WRB_E.US,D,20250110,000000,22.9,23.027,22.44,22.44,26303,0
+WRB_E.US,D,20250113,000000,22.38,22.43,22.09,22.23,22197,0
+WRB_E.US,D,20250114,000000,22.29,22.3887,22.26,22.33,18207,0
+WRB_E.US,D,20250115,000000,22.56,22.9299,22.56,22.86,11522,0
+WRB_E.US,D,20250116,000000,22.815,23.1205,22.71,22.95,11504,0
+WRB_E.US,D,20250117,000000,23.02,23.09,22.81,22.93,21214,0
+WRB_E.US,D,20250121,000000,23.07,23.19,23,23.19,13264,0
+WRB_E.US,D,20250122,000000,23.16,23.2567,23.05,23.13,10763,0
+WRB_E.US,D,20250123,000000,22.96,23.1099,22.92,23.01,8015,0
+WRB_E.US,D,20250124,000000,23.12,23.2,23.0851,23.0851,10416,0
+WRB_E.US,D,20250127,000000,23.17,23.36,23.11,23.36,9033,0
+WRB_E.US,D,20250128,000000,23.35,23.4409,23.12,23.28,6583,0
+WRB_E.US,D,20250129,000000,23.17,23.25,22.9601,23.09,23250,0
+WRB_E.US,D,20250130,000000,23.1999,23.24,23.0713,23.23,4608,0
+WRB_E.US,D,20250131,000000,23.2058,23.31,23.01,23.18,8281,0
+WRB_E.US,D,20250203,000000,23.09,23.1247,22.91,23,9007,0
+WRB_E.US,D,20250204,000000,23.0466,23.1183,22.95,22.96,12622,0
+WRB_E.US,D,20250205,000000,23.06,23.2288,23.05,23.19,4533,0
+WRB_E.US,D,20250206,000000,22.71,23.22,22.71,23,7254,0
+WRB_E.US,D,20250207,000000,22.9248,23.0691,22.89,23.02,12257,0
+WRB_E.US,D,20250210,000000,23.03,23.1399,22.93,23.06,3365,0
+WRB_E.US,D,20250211,000000,23.06,23.11,22.96,23.11,7606,0
+WRB_E.US,D,20250212,000000,22.96,23.08,22.8,22.95,8299,0
+WRB_E.US,D,20250213,000000,23.1278,23.1299,22.93,23.11,6714,0
+WRB_E.US,D,20250214,000000,23.22,23.2487,23.0883,23.2029,5068,0
+WRB_E.US,D,20250218,000000,23.24,23.3085,23.1056,23.19,6525,0
+WRB_E.US,D,20250219,000000,23.1001,23.19,22.95,23.1,6567,0
+WRB_E.US,D,20250220,000000,23.08,23.1751,22.98,23.08,13422,0
+WRB_E.US,D,20250221,000000,23.0501,23.2,23.0501,23.09,7309,0
+WRB_E.US,D,20250224,000000,23.1689,23.23,23.1,23.12,6490,0
+WRB_E.US,D,20250225,000000,23.2,23.4,23.0823,23.39,11814,0
+WRB_E.US,D,20250226,000000,23.39,23.46,23.305,23.365,34315,0
+WRB_E.US,D,20250227,000000,23.35,23.39,23.3,23.31,11458,0
+WRB_E.US,D,20250228,000000,23.2523,23.3986,23.19,23.3,6157,0
+WRB_E.US,D,20250303,000000,23.265,23.34,23.25,23.34,4135,0
+WRB_E.US,D,20250304,000000,23.3083,23.3083,23.05,23.05,15847,0
+WRB_E.US,D,20250305,000000,23.05,23.1799,22.91,22.96,22344,0
+WRB_E.US,D,20250306,000000,22.862,23.0815,22.75,22.76,15158,0
+WRB_E.US,D,20250307,000000,22.87,22.932,22.5,22.59,12823,0
+WRB_E.US,D,20250310,000000,22.4663,22.667,22.36,22.43,5160,0
+WRB_E.US,D,20250311,000000,22.37,22.5179,22.2701,22.3979,11420,0
+WRB_E.US,D,20250312,000000,22.57,22.58,22.362,22.55,22280,0
+WRB_E.US,D,20250313,000000,22.57,22.76,22.35,22.7383,21479,0
+WRB_E.US,D,20250314,000000,22.45,22.58,22.3591,22.55,17433,0
+WRB_E.US,D,20250317,000000,22.46,22.7,22.46,22.67,14937,0
+WRB_E.US,D,20250318,000000,22.6059,22.62,22.45,22.55,10743,0
+WRB_E.US,D,20250319,000000,22.6243,22.6243,22.37,22.47,12453,0
+WRB_E.US,D,20250320,000000,22.46,22.54,22.4,22.43,18099,0
+WRB_E.US,D,20250321,000000,22.435,22.4983,22.4,22.44,8478,0
+WRB_E.US,D,20250324,000000,22.49,22.52,22.2753,22.36,16389,0
+WRB_E.US,D,20250325,000000,22.34,22.41,22.23,22.26,9571,0
+WRB_E.US,D,20250326,000000,22.1,22.2988,21.94,22.06,20715,0
+WRB_E.US,D,20250327,000000,21.9974,22.13,21.97,21.97,9421,0
+WRB_E.US,D,20250328,000000,22.087,22.154,21.87,21.94,93226,0
+WRB_E.US,D,20250331,000000,21.875,22.03,21.8,22.03,204670,0
+WRB_E.US,D,20250401,000000,21.995,22.22,21.995,22.15,66530,0
+WRB_E.US,D,20250402,000000,22.0846,22.2396,22.07,22.18,10628,0
+WRB_E.US,D,20250403,000000,21.8589,22.04,21.83,21.9001,23123,0
+WRB_E.US,D,20250404,000000,21.73,21.7691,21.51,21.73,12754,0
+WRB_E.US,D,20250407,000000,21.495,21.69,21.3417,21.51,14573,0
+WRB_E.US,D,20250408,000000,21.75,21.75,21.44,21.53,31920,0
+WRB_E.US,D,20250409,000000,21.565,21.94,21.28,21.94,27208,0
+WRB_E.US,D,20250410,000000,21.83,21.87,21.3865,21.41,10843,0
+WRB_E.US,D,20250411,000000,20.43,21.485,20.43,21.36,5975,0
+WRB_E.US,D,20250414,000000,21.52,21.52,21.3,21.37,9766,0
+WRB_E.US,D,20250415,000000,21.3,21.53,21.3,21.34,7738,0
+WRB_E.US,D,20250416,000000,21.285,21.535,21.2568,21.39,16375,0
+WRB_E.US,D,20250417,000000,21.387,21.49,21.387,21.48,9791,0
+WRB_E.US,D,20250421,000000,21.3716,21.44,21.321,21.39,15245,0
+WRB_E.US,D,20250422,000000,21.3826,21.6,21.37,21.58,11449,0
+WRB_E.US,D,20250423,000000,21.75,22.17,21.75,21.83,13975,0
+WRB_E.US,D,20250424,000000,21.89,22.0083,21.87,21.97,17554,0
+WRB_E.US,D,20250425,000000,22.01,22.035,21.84,21.91,10990,0
+WRB_E.US,D,20250428,000000,21.98,21.9999,21.86,21.93,9219,0
+WRB_E.US,D,20250429,000000,21.9,21.98,21.81,21.88,26614,0
+WRB_E.US,D,20250430,000000,21.81,21.9088,21.7417,21.77,14661,0
+WRB_E.US,D,20250501,000000,21.82,21.85,21.57,21.57,22759,0
+WRB_E.US,D,20250502,000000,21.7351,21.75,21.6,21.69,12377,0
+WRB_E.US,D,20250505,000000,21.63,21.72,21.58,21.58,10083,0
+WRB_E.US,D,20250506,000000,21.6024,21.6893,21.57,21.65,4893,0
+WRB_E.US,D,20250507,000000,21.74,21.84,21.67,21.76,26428,0
+WRB_E.US,D,20250508,000000,21.75,21.79,21.66,21.72,59122,0
+WRB_E.US,D,20250509,000000,21.74,21.74,21.65,21.685,8819,0
+WRB_E.US,D,20250512,000000,21.79,21.86,21.69,21.69,12146,0
+WRB_E.US,D,20250513,000000,21.6442,21.77,21.55,21.63,20656,0
+WRB_E.US,D,20250514,000000,21.7199,21.7199,21.42,21.43,7879,0
+WRB_E.US,D,20250515,000000,21.5992,21.5992,21.42,21.5,12685,0
+WRB_E.US,D,20250516,000000,21.51,21.6452,21.51,21.59,8811,0
+WRB_E.US,D,20250519,000000,21.58,21.67,21.5,21.67,6989,0
+WRB_E.US,D,20250520,000000,21.6057,21.7832,21.58,21.64,16931,0
+WRB_E.US,D,20250521,000000,21.6282,21.6282,21.26,21.32,8501,0
+WRB_E.US,D,20250522,000000,21.33,21.46,21.2635,21.42,7144,0
+WRB_E.US,D,20250523,000000,21.43,21.43,21.2703,21.39,8465,0
+WRB_E.US,D,20250527,000000,21.63,21.72,21.5438,21.64,16479,0
+WRB_E.US,D,20250528,000000,21.655,21.74,21.63,21.68,12439,0
+WRB_E.US,D,20250529,000000,21.6402,21.78,21.62,21.75,7896,0
+WRB_E.US,D,20250530,000000,21.54,21.75,21.54,21.61,48857,0
+WRB_E.US,D,20250602,000000,21.75,21.75,21.59,21.64,14052,0
+WRB_E.US,D,20250603,000000,21.7285,21.7537,21.69,21.71,2473,0
+WRB_E.US,D,20250604,000000,21.71,21.99,21.71,21.925,17928,0
+WRB_E.US,D,20250605,000000,21.9142,22.1,21.9142,22.0093,13456,0
+WRB_E.US,D,20250606,000000,21.83,22.04,21.83,22,6730,0
+WRB_E.US,D,20250609,000000,21.9155,22.16,21.9155,22.12,19808,0
+WRB_E.US,D,20250610,000000,22.04,22.23,22.04,22.14,15091,0
+WRB_E.US,D,20250611,000000,22.15,22.2498,22.1,22.1,16222,0
+WRB_E.US,D,20250612,000000,22.1776,22.21,22.08,22.13,8466,0
+WRB_E.US,D,20250613,000000,21.8661,21.9,21.57,21.61,32313,0
+WRB_E.US,D,20250616,000000,21.62,21.735,21.6,21.655,12313,0
+WRB_E.US,D,20250617,000000,21.72,21.75,21.57,21.6,35155,0
+WRB_E.US,D,20250618,000000,21.61,21.82,21.61,21.62,45254,0
+WRB_E.US,D,20250620,000000,21.64,21.91,21.63,21.83,17034,0
+WRB_E.US,D,20250623,000000,21.7371,22.0327,21.7371,21.97,15123,0
+WRB_E.US,D,20250624,000000,22.06,22.3,22.03,22.26,14731,0
+WRB_E.US,D,20250625,000000,22.03,22.4,22.03,22.35,9766,0
+WRB_E.US,D,20250626,000000,22.38,22.54,22.38,22.52,26520,0
+WRB_E.US,D,20250627,000000,22.52,22.75,22.5,22.55,69571,0
+WRB_E.US,D,20250630,000000,22.52,22.83,22.52,22.66,164816,0
+WRB_E.US,D,20250701,000000,22.58,22.625,22.45,22.59,18059,0
+WRB_E.US,D,20250702,000000,22.53,22.69,22.53,22.68,12691,0
+WRB_E.US,D,20250703,000000,22.71,22.72,22.64,22.7,7298,0
+WRB_E.US,D,20250707,000000,22.61,22.6934,22.51,22.59,12649,0
+WRB_E.US,D,20250708,000000,22.52,22.5958,22.5,22.56,11665,0
+WRB_E.US,D,20250709,000000,22.659,22.68,22.57,22.63,6215,0
+WRB_E.US,D,20250710,000000,22.62,22.84,22.62,22.78,8833,0
+WRB_E.US,D,20250711,000000,22.8175,22.8175,22.675,22.675,8424,0
+WRB_E.US,D,20250714,000000,22.68,22.715,22.55,22.6,10357,0
+WRB_E.US,D,20250715,000000,22.5784,22.6,22.46,22.4696,8349,0
+WRB_E.US,D,20250716,000000,22.555,22.59,22.36,22.4,14758,0
+WRB_E.US,D,20250717,000000,22.53,22.6,22.48,22.51,7913,0
+WRB_E.US,D,20250718,000000,22.55,22.68,22.48,22.52,4374,0
+WRB_E.US,D,20250721,000000,22.7,22.77,22.6,22.6,21924,0
+WRB_E.US,D,20250722,000000,22.6399,22.6399,22.58,22.58,3083,0
+WRB_E.US,D,20250723,000000,22.6,22.62,22.5,22.53,5719,0
+WRB_E.US,D,20250724,000000,22.5233,22.5233,22.41,22.48,4849,0
+WRB_E.US,D,20250725,000000,22.45,22.55,22.4,22.475,12843,0
+WRB_E.US,D,20250728,000000,22.46,22.6034,22.45,22.4708,5843,0
+WRB_E.US,D,20250729,000000,22.5274,22.6184,22.5,22.55,5809,0
+WRB_E.US,D,20250730,000000,22.55,22.63,22.55,22.57,5849,0
+WRB_E.US,D,20250731,000000,22.55,22.63,22.49,22.55,5776,0
+WRB_E.US,D,20250801,000000,22.61,22.61,22.55,22.56,2813,0
+WRB_E.US,D,20250804,000000,22.615,22.79,22.615,22.7512,5500,0
+WRB_E.US,D,20250805,000000,22.76,22.93,22.6719,22.93,18580,0
+WRB_E.US,D,20250806,000000,22.9515,22.9515,22.72,22.7338,11502,0
+WRB_E.US,D,20250807,000000,22.95,22.97,22.75,22.78,4883,0
+WRB_E.US,D,20250808,000000,22.68,22.77,22.67,22.77,3122,0
+WRB_E.US,D,20250811,000000,22.75,22.87,22.7462,22.7753,5291,0
+WRB_E.US,D,20250812,000000,22.77,22.86,22.75,22.7889,10425,0
+WRB_E.US,D,20250813,000000,22.835,22.9699,22.83,22.925,6348,0
+WRB_E.US,D,20250814,000000,22.9,22.935,22.83,22.88,4454,0
+WRB_E.US,D,20250815,000000,22.9322,22.99,22.913,22.95,8529,0
+WRB_E.US,D,20250818,000000,22.95,23.07,22.92,23.07,8106,0
+WRB_E.US,D,20250819,000000,23.0475,23.21,23.0475,23.18,3615,0
+WRB_E.US,D,20250820,000000,23.101,23.2,23.101,23.2,5875,0
+WRB_E.US,D,20250821,000000,22.9,23.2836,22.9,23.1771,3639,0
+WRB_E.US,D,20250822,000000,23.21,23.4,23.21,23.4,5854,0
+WRB_E.US,D,20250825,000000,23.5137,23.77,23.5137,23.58,9862,0
+WRB_E.US,D,20250826,000000,23.6751,23.6751,23.54,23.5884,3294,0
+WRB_E.US,D,20250827,000000,23.5633,23.5914,23.52,23.55,4735,0
+WRB_E.US,D,20250828,000000,23.55,23.6,23.53,23.55,7217,0
+WRB_E.US,D,20250829,000000,23.5427,23.6588,23.46,23.46,22687,0
+WRB_E.US,D,20250902,000000,23.5799,23.5799,23.41,23.45,4542,0
+WRB_E.US,D,20250903,000000,23.4485,23.5377,23.4485,23.535,1806,0
+WRB_E.US,D,20250904,000000,23.6467,23.66,23.58,23.6447,4157,0
+WRB_E.US,D,20250905,000000,23.9,24.01,23.75,24.01,7839,0
+WRB_E.US,D,20250908,000000,24.01,24.3,24.01,24.25,17330,0
+WRB_E.US,D,20250909,000000,24.18,24.21,24.05,24.19,13932,0
+WRB_E.US,D,20250910,000000,24.15,24.25,24.12,24.24,11587,0
+WRB_E.US,D,20250911,000000,24.25,24.45,24.25,24.373,8744,0
+WRB_E.US,D,20250912,000000,24.3476,24.5,24.3,24.39,7407,0
+WRB_E.US,D,20250915,000000,24.275,24.54,24.1377,24.33,22967,0
+WRB_E.US,D,20250916,000000,24.4,24.4,24.31,24.335,7317,0
+WRB_E.US,D,20250917,000000,24.41,24.45,24.14,24.15,16338,0
+WRB_E.US,D,20250918,000000,24.2094,24.21,23.96,23.96,13071,0
+WRB_E.US,D,20250919,000000,24,24,23.82,23.82,8438,0
+WRB_E.US,D,20250922,000000,23.965,23.965,23.56,23.5709,17098,0
+WRB_E.US,D,20250923,000000,23.6574,23.6574,23.34,23.42,16069,0
+WRB_E.US,D,20250924,000000,23.76,23.76,23.25,23.32,8624,0
+WRB_E.US,D,20250925,000000,23.37,23.565,23.35,23.54,15947,0
+WRB_E.US,D,20250926,000000,23.58,23.62,23.29,23.47,4415,0
+WRB_E.US,D,20250929,000000,23.4301,23.6532,23.22,23.34,7616,0
+WRB_E.US,D,20250930,000000,23.46,23.51,23.1,23.14,183082,0
+WRB_E.US,D,20251001,000000,23.2225,23.41,23.19,23.37,30438,0
+WRB_E.US,D,20251002,000000,23.46,23.48,23.25,23.35,10826,0
+WRB_E.US,D,20251003,000000,23.4346,23.44,23.23,23.3,3592,0
+WRB_E.US,D,20251006,000000,23.22,23.33,23.15,23.2,12720,0
+WRB_E.US,D,20251007,000000,23.181,23.2492,23.1,23.14,11571,0
+WRB_E.US,D,20251008,000000,23.15,23.24,23.08,23.11,10200,0
+WRB_E.US,D,20251009,000000,23.142,23.15,22.93,23,11534,0
+WRB_E.US,D,20251010,000000,23.0814,23.1799,22.72,22.83,22987,0
+WRB_E.US,D,20251013,000000,23,23,22.84,22.95,7497,0
+WRB_E.US,D,20251014,000000,22.95,23.035,22.89,22.98,12749,0
+WRB_E.US,D,20251015,000000,23.07,23.22,22.95,23.02,7799,0
+WRB_E.US,D,20251016,000000,23,23.03,22.85,22.85,5440,0
+WRB_E.US,D,20251017,000000,22.81,22.85,22.7896,22.8,7695,0
+WRB_E.US,D,20251020,000000,23,23.08,22.8724,23.05,8539,0
+WRB_E.US,D,20251021,000000,23,23.1799,23,23.15,11983,0
+WRB_E.US,D,20251022,000000,23.0205,23.1399,23.0205,23.09,8782,0
+WRB_E.US,D,20251023,000000,23.12,23.15,23.03,23.15,4719,0
+WRB_E.US,D,20251024,000000,23.2062,23.26,23.151,23.195,5255,0
+WRB_E.US,D,20251027,000000,23.2,23.24,23.1075,23.24,6361,0
+WRB_E.US,D,20251028,000000,23.24,23.29,23.08,23.13,7045,0
+WRB_E.US,D,20251029,000000,23.1345,23.179,23.0743,23.13,4838,0
+WRB_E.US,D,20251030,000000,23.05,23.1,22.85,22.88,11353,0
+WRB_E.US,D,20251031,000000,22.95,22.95,22.55,22.71,10238,0
+WRB_E.US,D,20251103,000000,22.7186,22.76,22.62,22.66,9940,0
+WRB_E.US,D,20251104,000000,22.4955,22.6758,22.46,22.63,12229,0
+WRB_E.US,D,20251105,000000,22.44,22.77,22.43,22.73,9113,0
+WRB_E.US,D,20251106,000000,22.5,22.6999,22.5,22.53,13031,0
+WRB_E.US,D,20251107,000000,22.6299,22.67,22.465,22.63,7884,0
+WRB_E.US,D,20251110,000000,22.8,22.8,22.61,22.77,9252,0
+WRB_E.US,D,20251111,000000,22.758,22.7834,22.62,22.66,8919,0
+WRB_E.US,D,20251112,000000,22.59,22.65,22.55,22.62,3570,0
+WRB_E.US,D,20251113,000000,22.4378,22.62,22.37,22.37,12407,0
+WRB_E.US,D,20251114,000000,22.3,22.53,22.1901,22.51,14552,0
+WRB_E.US,D,20251117,000000,22.447,22.51,22.15,22.36,7626,0
+WRB_E.US,D,20251118,000000,22.24,22.41,22.18,22.3726,9762,0
+WRB_E.US,D,20251119,000000,22.32,22.37,22.22,22.35,10151,0
+WRB_E.US,D,20251120,000000,22.35,22.4599,22.05,22.11,10963,0
+WRB_E.US,D,20251121,000000,22.0123,22.26,21.96,22.23,9233,0
+WRB_E.US,D,20251124,000000,22.15,22.37,22.15,22.37,13187,0
+WRB_E.US,D,20251125,000000,22.41,22.52,22.2362,22.49,20102,0
+WRB_E.US,D,20251126,000000,22.51,22.59,22.3158,22.59,8994,0
+WRB_E.US,D,20251128,000000,22.5831,22.5831,22.43,22.43,10330,0
+WRB_E.US,D,20251201,000000,22.455,22.5,22.3995,22.4475,20116,0
+WRB_E.US,D,20251202,000000,22.47,22.51,22.3606,22.48,23814,0
+WRB_E.US,D,20251203,000000,22.39,22.5283,22.35,22.5,12229,0
+WRB_E.US,D,20251204,000000,22.435,22.5,22.32,22.4,11970,0
+WRB_E.US,D,20251205,000000,22.35,22.4,22.15,22.27,18721,0
+WRB_E.US,D,20251208,000000,22.28,22.3599,22.16,22.22,18398,0
+WRB_E.US,D,20251209,000000,22.44,22.47,22.25,22.3026,36932,0
+WRB_E.US,D,20251210,000000,22.27,22.47,22.23,22.37,7418,0
+WRB_E.US,D,20251211,000000,22.48,22.58,22.4048,22.53,11862,0
+WRB_E.US,D,20251212,000000,22.39,22.52,22.33,22.475,15743,0
+WRB_E.US,D,20251215,000000,22.17,22.21,22,22.1,22089,0
+WRB_E.US,D,20251216,000000,22.11,22.19,22.04,22.17,10281,0
+WRB_E.US,D,20251217,000000,22.06,22.125,22.05,22.07,10309,0
+WRB_E.US,D,20251218,000000,22.178,22.178,21.83,21.91,39968,0
+WRB_E.US,D,20251219,000000,21.9212,21.9212,21.75,21.8,26182,0
+WRB_E.US,D,20251222,000000,21.9,21.94,21.66,21.76,16704,0
+WRB_E.US,D,20251223,000000,21.71,21.85,21.7,21.83,31406,0
+WRB_E.US,D,20251224,000000,21.825,22.02,21.76,21.9999,28726,0
+WRB_E.US,D,20251226,000000,22.0117,22.22,22.01,22.12,15348,0
+WRB_E.US,D,20251229,000000,22.13,22.15,22.1094,22.14,12039,0
+WRB_E.US,D,20251230,000000,22.0301,22.15,22.03,22.1299,17460,0
+WRB_E.US,D,20251231,000000,22.12,22.16,22.1,22.1,19822,0
+WRB_E.US,D,20260102,000000,22.185,22.4,22.15,22.4,7727,0
+WRB_E.US,D,20260105,000000,22.45,22.58,22.34,22.34,25635,0
+WRB_E.US,D,20260106,000000,22.36,22.38,22.19,22.2499,11066,0
+WRB_E.US,D,20260107,000000,22.2815,22.33,22.21,22.33,11129,0
+WRB_E.US,D,20260108,000000,22.37,22.43,22.285,22.42,17434,0
+WRB_E.US,D,20260109,000000,22.362,22.46,22.36,22.41,14651,0
+WRB_E.US,D,20260112,000000,22.365,22.46,22.32,22.39,15300,0
+WRB_E.US,D,20260113,000000,22.3301,22.5,22.3301,22.5,6351,0
+WRB_E.US,D,20260114,000000,22.47,22.59,22.47,22.58,6211,0
+WRB_E.US,D,20260115,000000,22.52,22.68,22.52,22.66,11726,0
+WRB_E.US,D,20260116,000000,22.63,22.7399,22.5201,22.53,14655,0
+WRB_E.US,D,20260120,000000,22.56,22.56,22.1,22.38,31469,0
+WRB_E.US,D,20260121,000000,22.6095,22.6799,22.36,22.53,11193,0
+WRB_E.US,D,20260122,000000,22.58,22.68,22.47,22.67,6531,0
+WRB_E.US,D,20260123,000000,22.76,22.82,22.655,22.8199,12320,0
+WRB_E.US,D,20260126,000000,22.87,22.91,22.8,22.9,9938,0
+WRB_E.US,D,20260127,000000,22.97,22.97,22.8,22.88,7720,0
+WRB_E.US,D,20260128,000000,22.955,22.9599,22.84,22.84,7751,0
+WRB_E.US,D,20260129,000000,22.81,22.86,22.77,22.79,12365,0
+WRB_E.US,D,20260130,000000,22.85,22.85,22.7,22.7999,3527,0
+WRB_E.US,D,20260202,000000,22.79,22.8,22.73,22.79,10838,0
+WRB_E.US,D,20260203,000000,22.76,22.76,22.6,22.67,5109,0
+WRB_E.US,D,20260204,000000,22.7134,22.84,22.65,22.84,13310,0
+WRB_E.US,D,20260205,000000,22.7449,22.84,22.7449,22.78,9036,0
+WRB_E.US,D,20260206,000000,22.78,22.89,22.78,22.86,2389,0
+WRB_E.US,D,20260209,000000,22.9462,22.95,22.83,22.8301,5497,0
+WRB_E.US,D,20260210,000000,22.84,22.92,22.84,22.885,6456,0
+WRB_E.US,D,20260211,000000,23,23,22.8501,22.93,10061,0
+WRB_E.US,D,20260212,000000,22.87,22.9617,22.87,22.93,3698,0
+WRB_E.US,D,20260213,000000,22.9,23.05,22.89,23.05,12383,0
+WRB_E.US,D,20260217,000000,23.045,23.15,22.93,23.15,8710,0
+WRB_E.US,D,20260218,000000,23.18,23.18,23.08,23.13,1398,0
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/wttr.us.txt b/daily/us/nyse stocks/2/wttr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b909283a856ff39a4c1707e792f67c3eeb33db1e
--- /dev/null
+++ b/daily/us/nyse stocks/2/wttr.us.txt	
@@ -0,0 +1,2220 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTTR.US,D,20170421,000000,14.8139,15.0525,13.9191,13.939,3634329.6860885,0
+WTTR.US,D,20170424,000000,14.0384,15.3607,13.929,15.1917,588146.69186726,0
+WTTR.US,D,20170425,000000,15.1121,16.2853,14.8437,15.7286,569147.8720996,0
+WTTR.US,D,20170426,000000,16.0169,16.4543,15.8081,15.9075,397071.20930692,0
+WTTR.US,D,20170427,000000,15.9473,16.1461,15.2314,15.6291,322476.02325954,0
+WTTR.US,D,20170428,000000,15.6192,15.6987,15.0127,15.2812,604769.77907676,0
+WTTR.US,D,20170501,000000,15.0923,15.1867,14.0828,15.0127,238777.21511904,0
+WTTR.US,D,20170502,000000,15.0227,15.5794,14.7542,14.8536,237798.55814228,0
+WTTR.US,D,20170503,000000,14.8636,15.4701,14.3665,14.5951,222292.93023513,0
+WTTR.US,D,20170504,000000,14.4758,14.6043,14.1726,14.4957,203599.87790933,0
+WTTR.US,D,20170505,000000,14.4361,15.0425,14.3466,14.6449,134028.73255969,0
+WTTR.US,D,20170508,000000,14.4957,15.132,14.18,14.963,129817.38953638,0
+WTTR.US,D,20170509,000000,14.8636,15.1121,14.4261,14.7642,236391.42442134,0
+WTTR.US,D,20170510,000000,14.6747,15.2116,14.5802,14.7145,166459.19186239,0
+WTTR.US,D,20170511,000000,14.6647,15.3309,14.5753,14.8835,245359.26163074,0
+WTTR.US,D,20170512,000000,14.8536,15.0028,14.615,14.794,168177.12209497,0
+WTTR.US,D,20170515,000000,14.9729,15.48,14.9332,15.2016,251548.03488663,0
+WTTR.US,D,20170516,000000,15.3309,15.9075,15.2911,15.4104,340359.39535277,0
+WTTR.US,D,20170517,000000,15.3806,15.7186,15.2354,15.3905,98261.988373229,0
+WTTR.US,D,20170518,000000,15.3806,15.659,14.9232,15.1618,263326.11628211,0
+WTTR.US,D,20170519,000000,15.4005,16.1362,15.2911,15.9075,202004.65697908,0
+WTTR.US,D,20170522,000000,15.9672,16.504,15.5496,16.0368,367668.25000425,0
+WTTR.US,D,20170523,000000,16.0566,16.2058,15.0624,15.7087,239379.69767719,0
+WTTR.US,D,20170524,000000,15.7783,16.2455,15.4601,15.7683,208430.80232799,0
+WTTR.US,D,20170525,000000,15.7286,15.9672,15.5497,15.7484,278112.58721252,0
+WTTR.US,D,20170526,000000,15.8578,16.0069,15.5894,15.8081,104791.73255935,0
+WTTR.US,D,20170530,000000,15.9473,15.9473,14.9034,15.0028,384343.63953933,0
+WTTR.US,D,20170531,000000,14.9829,15.48,14.7343,15.0923,218276.7151188,0
+WTTR.US,D,20170601,000000,15.2414,15.7783,14.7045,15.132,148770.94767614,0
+WTTR.US,D,20170602,000000,15.0823,15.2911,14.8636,14.9928,183532.88372305,0
+WTTR.US,D,20170605,000000,15.0923,15.4899,14.6548,14.8934,158299.02325764,0
+WTTR.US,D,20170606,000000,14.8139,14.8636,14.4162,14.4758,218842.98837462,0
+WTTR.US,D,20170607,000000,14.5255,14.5951,13.591,13.6308,207489.36046751,0
+WTTR.US,D,20170608,000000,13.6308,13.8694,13.074,13.5313,189296.19767661,0
+WTTR.US,D,20170609,000000,13.5313,13.5413,12.9447,13.3027,396893.18023715,0
+WTTR.US,D,20170612,000000,13.4617,13.6705,13.0442,13.1834,175547.72674622,0
+WTTR.US,D,20170613,000000,13.1237,13.2728,12.9249,13.1734,188098.27325799,0
+WTTR.US,D,20170614,000000,12.9945,13.1734,12.209,12.4874,214061.34883968,0
+WTTR.US,D,20170615,000000,12.3283,12.6788,11.9803,12.2388,307430.05232914,0
+WTTR.US,D,20170616,000000,12.219,12.4377,11.7914,12.0897,916925.14535944,0
+WTTR.US,D,20170619,000000,12.1494,13.243,12.0301,12.5172,374586.23837642,0
+WTTR.US,D,20170620,000000,12.4377,12.895,12.0201,12.6266,313230.58139897,0
+WTTR.US,D,20170621,000000,12.5471,12.5471,11.7417,11.7914,415999.62209783,0
+WTTR.US,D,20170622,000000,11.8412,12.0301,11.692,11.871,295075.63953829,0
+WTTR.US,D,20170623,000000,11.8213,11.9108,11.3142,11.7318,773484.0058229,0
+WTTR.US,D,20170626,000000,11.7815,12.1494,11.7119,11.8909,144567.65116446,0
+WTTR.US,D,20170627,000000,11.8511,12.2786,11.8511,12.0897,107898.69186171,0
+WTTR.US,D,20170628,000000,12.2687,12.2886,11.8312,11.9903,309437.65698032,0
+WTTR.US,D,20170629,000000,12.0201,12.4377,12.0201,12.1593,117089.8197688,0
+WTTR.US,D,20170630,000000,12.1792,12.219,11.8213,12.0798,180507.39535092,0
+WTTR.US,D,20170703,000000,12.0599,12.219,11.9555,12.0599,224474.54070027,0
+WTTR.US,D,20170705,000000,12.1494,12.2289,11.5826,11.8511,200527.11628139,0
+WTTR.US,D,20170706,000000,11.8312,12.0102,11.6274,11.8909,154642.88953667,0
+WTTR.US,D,20170707,000000,11.7914,11.861,11.3639,11.4136,82461.656977697,0
+WTTR.US,D,20170710,000000,11.4037,11.8909,11.2645,11.4335,103249.81976864,0
+WTTR.US,D,20170711,000000,11.4435,11.523,11.2049,11.2943,84463.226745162,0
+WTTR.US,D,20170712,000000,11.354,11.7417,11.1551,11.3043,116684.47674553,0
+WTTR.US,D,20170713,000000,11.3043,11.7417,11.3043,11.5827,146001.94186215,0
+WTTR.US,D,20170714,000000,11.6125,11.9306,11.523,11.8312,208926.66860707,0
+WTTR.US,D,20170717,000000,11.8113,12.219,11.7914,11.9406,277484.95930553,0
+WTTR.US,D,20170718,000000,12.0499,12.4277,12.0301,12.3979,215289.44767691,0
+WTTR.US,D,20170719,000000,12.9249,15.2016,12.7757,14.8338,4117061.0407453,0
+WTTR.US,D,20170720,000000,14.7244,15.1022,14.3376,14.625,900264.84303366,0
+WTTR.US,D,20170721,000000,14.5653,14.7343,14.2588,14.615,595356.36628595,0
+WTTR.US,D,20170724,000000,14.4957,14.5554,13.9688,14.098,293197.78488711,0
+WTTR.US,D,20170725,000000,14.108,14.9133,14.108,14.8934,636071.71512363,0
+WTTR.US,D,20170726,000000,14.8636,15.5794,14.5156,15.1718,366129.3546554,0
+WTTR.US,D,20170727,000000,15.1121,15.142,14.5355,15.132,202002.64535117,0
+WTTR.US,D,20170728,000000,15.0525,15.818,15.0127,15.7186,365581.18605074,0
+WTTR.US,D,20170731,000000,15.7584,15.8578,14.9531,15.4402,257625.16279368,0
+WTTR.US,D,20170801,000000,15.48,15.48,14.8337,15.1618,213429.69767689,0
+WTTR.US,D,20170802,000000,15.2116,15.6689,15.0525,15.301,221209.66860721,0
+WTTR.US,D,20170803,000000,15.4005,15.5297,15.1221,15.2116,153447.98255991,0
+WTTR.US,D,20170804,000000,15.7683,15.7683,15.1618,15.1917,89954.970931272,0
+WTTR.US,D,20170807,000000,15.2613,15.4402,14.8139,14.9332,271906.71511942,0
+WTTR.US,D,20170808,000000,14.9431,15.4326,14.794,15.1022,138472.41860625,0
+WTTR.US,D,20170809,000000,15.1618,15.4104,14.9232,15.2613,267960.90697984,0
+WTTR.US,D,20170810,000000,15.2812,15.3408,14.9827,15.0724,145549.32558308,0
+WTTR.US,D,20170811,000000,14.8039,15.2712,14.4162,14.8238,237132.70930507,0
+WTTR.US,D,20170814,000000,14.8735,14.8735,14.1776,14.6051,128322.75000148,0
+WTTR.US,D,20170815,000000,14.6349,14.6349,14.1975,14.2571,161326.52325768,0
+WTTR.US,D,20170816,000000,14.1676,14.2969,13.8992,14.1577,190516.2500022,0
+WTTR.US,D,20170817,000000,13.9986,14.1577,13.7998,14.0185,77800.715117178,0
+WTTR.US,D,20170818,000000,13.9489,14.0732,13.7302,13.929,163064.56976933,0
+WTTR.US,D,20170821,000000,13.9191,13.9539,13.6904,13.9191,84998.319768424,0
+WTTR.US,D,20170822,000000,13.8694,14.2273,13.8694,13.9588,210088.38372336,0
+WTTR.US,D,20170823,000000,13.929,14.1776,13.7699,14.0185,153553.59302503,0
+WTTR.US,D,20170824,000000,14.0384,14.0881,13.7898,13.8892,59140.854651846,0
+WTTR.US,D,20170825,000000,13.929,14.4957,13.929,14.0682,194884.50000225,0
+WTTR.US,D,20170828,000000,14.1279,14.1279,13.5015,13.7699,131669.09302478,0
+WTTR.US,D,20170829,000000,13.6904,14.103,13.6904,13.9191,139595.91279231,0
+WTTR.US,D,20170830,000000,13.929,14.0682,13.8495,13.8992,92965.372094098,0
+WTTR.US,D,20170831,000000,14.0086,14.1477,13.8694,14.0185,107387.73837333,0
+WTTR.US,D,20170901,000000,14.098,14.6051,14.0086,14.456,154902.38953667,0
+WTTR.US,D,20170905,000000,14.4758,14.7244,14.2273,14.3963,112921.72674549,0
+WTTR.US,D,20170906,000000,14.5454,15.142,14.5454,15.0823,239365.61628184,0
+WTTR.US,D,20170907,000000,15.142,15.4701,14.9879,15.2414,123967.57558283,0
+WTTR.US,D,20170908,000000,15.1022,15.1221,14.5255,14.9133,141942.47674583,0
+WTTR.US,D,20170911,000000,14.9133,15.2464,14.9133,15.0724,255785.52907272,0
+WTTR.US,D,20170912,000000,15.1121,15.1121,14.8338,14.9133,432655.90116779,0
+WTTR.US,D,20170913,000000,15.0227,15.5098,14.9133,15.1519,520187.86628508,0
+WTTR.US,D,20170914,000000,15.2314,15.9572,15.2116,15.6987,639473.37791437,0
+WTTR.US,D,20170915,000000,15.659,15.659,15.0326,15.2513,1124138.9128037,0
+WTTR.US,D,20170918,000000,15.2513,15.649,15.0923,15.5894,272003.27325896,0
+WTTR.US,D,20170919,000000,15.6987,16.1163,15.3319,15.7385,571481.36047172,0
+WTTR.US,D,20170920,000000,15.9075,16.4345,15.5297,16.3052,802157.75000927,0
+WTTR.US,D,20170921,000000,16.2953,16.3549,15.9075,16.1859,307282.19767797,0
+WTTR.US,D,20170922,000000,16.2953,17.1503,16.2953,16.7824,624784.47093746,0
+WTTR.US,D,20170925,000000,16.9017,16.9017,16.3251,16.6532,253058.76744479,0
+WTTR.US,D,20170926,000000,16.5438,16.8769,16.345,16.5935,226947.83721193,0
+WTTR.US,D,20170927,000000,15.8081,16.2058,13.9588,15.7484,1134264.4418736,0
+WTTR.US,D,20170928,000000,15.7186,16.176,15.5595,15.8976,460624.56977277,0
+WTTR.US,D,20170929,000000,15.9075,16.0467,15.7186,15.828,403423.93023722,0
+WTTR.US,D,20171002,000000,15.7584,16.0069,15.2812,15.649,350777.61628312,0
+WTTR.US,D,20171003,000000,15.7982,15.8081,15.2016,15.4203,204780.70349074,0
+WTTR.US,D,20171004,000000,15.5496,15.5794,14.7045,14.963,256632.42442157,0
+WTTR.US,D,20171005,000000,15.0127,15.3905,14.7642,15.2215,226424.81395611,0
+WTTR.US,D,20171006,000000,14.9928,15.0525,14.7145,14.8934,142407.16279234,0
+WTTR.US,D,20171009,000000,14.9729,15.2364,14.8835,15.0425,116677.43604786,0
+WTTR.US,D,20171010,000000,15.0724,15.3408,15.0724,15.1817,231076.70349104,0
+WTTR.US,D,20171011,000000,15.1618,15.6788,15.1022,15.5496,201831.65697908,0
+WTTR.US,D,20171012,000000,15.4104,15.7286,15.2613,15.48,210312.68023499,0
+WTTR.US,D,20171013,000000,15.6291,15.9572,15.4104,15.7087,249375.47674707,0
+WTTR.US,D,20171016,000000,15.9075,16.0964,15.6092,15.8479,363990.99419025,0
+WTTR.US,D,20171017,000000,15.9871,16.1064,15.6291,15.9473,333894.02325967,0
+WTTR.US,D,20171018,000000,16.0069,16.166,15.9373,16.0069,581076.82558811,0
+WTTR.US,D,20171019,000000,15.7882,16.1362,15.7087,16.0666,142105.41860629,0
+WTTR.US,D,20171020,000000,15.997,15.997,15.659,15.8081,134344.55814109,0
+WTTR.US,D,20171023,000000,15.818,15.8379,15.3409,15.4005,108069.68023381,0
+WTTR.US,D,20171024,000000,15.4999,15.5297,15.1519,15.1519,221519.45930489,0
+WTTR.US,D,20171025,000000,15.2314,15.3508,15.0425,15.2016,132591.42442014,0
+WTTR.US,D,20171026,000000,15.2712,15.9871,15.0425,15.7982,134729.78488528,0
+WTTR.US,D,20171027,000000,15.5993,15.9373,15.48,15.9075,195464.85465342,0
+WTTR.US,D,20171030,000000,15.997,16.1362,15.7484,15.9473,82657.79069863,0
+WTTR.US,D,20171031,000000,15.9175,16.2654,15.8379,16.1859,144481.15116446,0
+WTTR.US,D,20171101,000000,16.4345,16.6731,16.166,16.2654,166037.75581587,0
+WTTR.US,D,20171102,000000,16.3549,16.7228,15.7584,15.8479,158454.92442044,0
+WTTR.US,D,20171103,000000,15.9075,15.9075,15.4999,15.8379,339762.94767835,0
+WTTR.US,D,20171106,000000,15.818,16.2654,15.818,16.2455,261272.24418907,0
+WTTR.US,D,20171107,000000,16.2058,16.4046,16.2058,16.2058,236903.38372367,0
+WTTR.US,D,20171108,000000,16.2356,16.2356,15.649,15.8777,115840.59883855,0
+WTTR.US,D,20171109,000000,15.8777,15.997,15.331,15.5595,173325.88372293,0
+WTTR.US,D,20171110,000000,15.659,16.0069,15.1927,15.4303,210692.87790941,0
+WTTR.US,D,20171113,000000,15.3508,15.7611,15.1908,15.3408,195045.43023481,0
+WTTR.US,D,20171114,000000,15.2215,15.4502,14.7642,14.8536,288894.91279404,0
+WTTR.US,D,20171115,000000,14.7443,14.8288,14.4112,14.6349,208874.36628148,0
+WTTR.US,D,20171116,000000,14.5653,14.7443,14.5156,14.5554,175721.73256017,0
+WTTR.US,D,20171117,000000,14.4162,15.132,14.3565,15.0724,382528.14535326,0
+WTTR.US,D,20171120,000000,15.0127,15.3309,14.8934,15.2613,261790.23837512,0
+WTTR.US,D,20171121,000000,15.301,15.3806,15.0227,15.0425,285231.73837539,0
+WTTR.US,D,20171122,000000,15.311,15.3905,15.1618,15.1917,208042.55814194,0
+WTTR.US,D,20171124,000000,15.2016,15.6291,15.0724,15.4502,265430.27907284,0
+WTTR.US,D,20171127,000000,15.4502,15.5098,15.2712,15.3607,348487.37791101,0
+WTTR.US,D,20171128,000000,15.5993,16.2157,15.4303,15.8379,527409.61047121,0
+WTTR.US,D,20171129,000000,15.6888,15.9075,15.6192,15.6987,262912.72674723,0
+WTTR.US,D,20171130,000000,15.8578,16.7228,15.7286,16.3847,759134.05814831,0
+WTTR.US,D,20171201,000000,16.6134,17.2696,15.8677,16.4543,483907.15116838,0
+WTTR.US,D,20171204,000000,16.6134,17.1901,16.6134,16.8123,328382.16279449,0
+WTTR.US,D,20171205,000000,16.862,17.0807,16.6631,16.7029,248303.27907264,0
+WTTR.US,D,20171206,000000,16.6333,16.6482,15.7584,15.9175,191753.40116501,0
+WTTR.US,D,20171207,000000,15.9175,16.0268,15.4999,15.8876,245700.23256098,0
+WTTR.US,D,20171208,000000,16.1064,16.345,15.5496,15.5794,486993.99419168,0
+WTTR.US,D,20171211,000000,15.6788,16.1163,15.6788,15.8578,358891.51744601,0
+WTTR.US,D,20171212,000000,15.9473,16.4245,15.8976,16.1064,317592.7965153,0
+WTTR.US,D,20171213,000000,16.0964,16.2654,15.9075,16.0368,484674.58721491,0
+WTTR.US,D,20171214,000000,15.9672,16.2455,15.9672,16.1163,660014.11047275,0
+WTTR.US,D,20171215,000000,16.1859,16.4444,16.0467,16.335,1897821.0639754,0
+WTTR.US,D,20171218,000000,16.335,17.0509,16.335,16.9415,858589.94768434,0
+WTTR.US,D,20171219,000000,16.9514,17.1006,16.6234,16.8123,496365.16279644,0
+WTTR.US,D,20171220,000000,16.9316,17.3889,16.8023,17.1702,891070.69768472,0
+WTTR.US,D,20171221,000000,17.2,17.8761,17.0111,17.7965,878623.75001016,0
+WTTR.US,D,20171222,000000,17.7965,17.8761,17.2696,17.4585,322357.33721303,0
+WTTR.US,D,20171226,000000,17.5082,18.1147,17.4983,18.0451,235524.41279342,0
+WTTR.US,D,20171227,000000,18.0451,18.3334,17.886,18.0053,239035.70930509,0
+WTTR.US,D,20171228,000000,17.9755,18.3036,17.8164,18.055,158164.24418787,0
+WTTR.US,D,20171229,000000,18.1147,18.1942,17.6076,18.1346,307898.76163147,0
+WTTR.US,D,20180102,000000,18.1743,18.1942,17.9854,18.1346,184404.92442074,0
+WTTR.US,D,20180103,000000,18.1445,18.1942,17.6474,17.7766,525948.16279678,0
+WTTR.US,D,20180104,000000,17.896,18.2837,17.6176,18.234,487611.56395913,0
+WTTR.US,D,20180105,000000,18.3434,18.3931,17.9854,18.3831,202286.28488606,0
+WTTR.US,D,20180108,000000,18.3632,18.5621,17.9009,18.5124,370087.23256242,0
+WTTR.US,D,20180109,000000,18.6018,18.6317,18.1545,18.4825,223221.29651421,0
+WTTR.US,D,20180110,000000,18.4825,18.9896,18.3831,18.9797,194043.63953713,0
+WTTR.US,D,20180111,000000,18.9896,19.6955,18.9697,19.6458,364086.54651584,0
+WTTR.US,D,20180112,000000,19.775,20.8488,19.6459,20.7792,781588.8546602,0
+WTTR.US,D,20180116,000000,20.9482,21.0327,20.2423,20.3815,887647.91280096,0
+WTTR.US,D,20180117,000000,20.3914,20.5108,20.2125,20.3616,377469.90698111,0
+WTTR.US,D,20180118,000000,20.1827,21.2166,20.0534,20.7494,531828.15116894,0
+WTTR.US,D,20180119,000000,20.64,21.6233,20.4809,21.5348,454809.95930758,0
+WTTR.US,D,20180122,000000,21.5348,21.7237,21.0675,21.5746,356082.27907388,0
+WTTR.US,D,20180123,000000,21.5746,21.8331,21.0874,21.1968,222526.27907234,0
+WTTR.US,D,20180124,000000,21.1968,21.3757,20.1628,20.1628,344120.13372491,0
+WTTR.US,D,20180125,000000,20.3119,20.3318,19.4271,19.4469,362922.81977164,0
+WTTR.US,D,20180126,000000,19.5364,19.7303,19.2481,19.437,375528.68605085,0
+WTTR.US,D,20180129,000000,19.2879,19.2879,18.5422,18.6615,415087.34884201,0
+WTTR.US,D,20180130,000000,18.3831,18.3931,17.6176,18.1047,659142.06977506,0
+WTTR.US,D,20180131,000000,18.3334,18.5124,17.722,17.8164,382665.94186489,0
+WTTR.US,D,20180201,000000,17.7667,18.8902,17.6673,18.4229,443418.11047024,0
+WTTR.US,D,20180202,000000,18.2042,18.2738,17.1901,17.2597,467353.46512168,0
+WTTR.US,D,20180205,000000,17.0608,17.5281,16.6467,16.7128,280517.48837534,0
+WTTR.US,D,20180206,000000,16.3251,17.3591,16.2379,17.1403,319496.80232928,0
+WTTR.US,D,20180207,000000,17.1801,17.3491,16.514,16.862,315927.1686083,0
+WTTR.US,D,20180208,000000,16.9216,16.9514,16.0467,16.1163,463004.32558675,0
+WTTR.US,D,20180209,000000,16.2853,16.2853,15.1121,15.8578,659248.68605413,0
+WTTR.US,D,20180212,000000,16.0666,16.3251,15.8081,16.0566,384794.24419049,0
+WTTR.US,D,20180213,000000,16.1163,16.1958,15.6788,15.9175,350030.29651567,0
+WTTR.US,D,20180214,000000,15.7186,16.4643,15.659,16.2754,532473.88372709,0
+WTTR.US,D,20180215,000000,16.3151,16.4146,15.48,16.1163,745570.65698536,0
+WTTR.US,D,20180216,000000,15.997,16.4443,15.7286,15.7484,374436.37209735,0
+WTTR.US,D,20180220,000000,15.7087,16.2356,15.7087,15.7087,248941.97093311,0
+WTTR.US,D,20180221,000000,15.6391,16.0169,15.3607,15.3607,149459.93023429,0
+WTTR.US,D,20180222,000000,15.5993,15.8578,15.3607,15.4203,162391.68023444,0
+WTTR.US,D,20180223,000000,15.48,15.4899,15.1718,15.3607,630980.28489102,0
+WTTR.US,D,20180226,000000,15.4005,15.4502,15.0724,15.1121,323946.52325956,0
+WTTR.US,D,20180227,000000,15.1221,15.2613,14.625,14.7145,286655.97093355,0
+WTTR.US,D,20180228,000000,14.7443,14.7828,14.2273,14.277,232179.07558408,0
+WTTR.US,D,20180301,000000,14.2571,14.4957,14.0881,14.3366,273077.4825613,0
+WTTR.US,D,20180302,000000,14.1577,14.5653,14.1378,14.4659,294585.80814294,0
+WTTR.US,D,20180305,000000,14.3665,14.8934,14.3068,14.7244,340148.17442254,0
+WTTR.US,D,20180306,000000,14.7741,15.0624,14.456,14.7045,294673.31395689,0
+WTTR.US,D,20180307,000000,14.5355,14.7343,14.098,14.3068,324591.25000375,0
+WTTR.US,D,20180308,000000,14.7145,15.48,13.7501,13.8197,801088.5697767,0
+WTTR.US,D,20180309,000000,13.8594,13.8594,12.7459,13.5015,946432.70931327,0
+WTTR.US,D,20180312,000000,13.4518,14.0086,13.3424,13.8197,770035.06977634,0
+WTTR.US,D,20180313,000000,13.8694,14.2173,13.4319,13.6208,648195.79651912,0
+WTTR.US,D,20180314,000000,13.6208,13.6606,13.2728,13.3424,398645.30814414,0
+WTTR.US,D,20180315,000000,13.7501,14.0881,13.2231,13.5512,709513.23256634,0
+WTTR.US,D,20180316,000000,13.5413,13.6705,13.2032,13.6009,888801.58140562,0
+WTTR.US,D,20180319,000000,13.5313,13.5313,13.1138,13.2728,314849.9418641,0
+WTTR.US,D,20180320,000000,13.1635,13.5413,12.9845,13.0044,362490.31977163,0
+WTTR.US,D,20180321,000000,12.9845,13.5462,12.9646,13.3524,523408.48256419,0
+WTTR.US,D,20180322,000000,13.1635,13.2728,12.6365,12.736,389299.28488822,0
+WTTR.US,D,20180323,000000,12.8254,13.2132,12.4775,12.5471,266601.04651471,0
+WTTR.US,D,20180326,000000,12.7161,12.7161,11.9505,12.2786,421357.59302813,0
+WTTR.US,D,20180327,000000,12.2886,12.5669,11.9108,11.9903,319460.59302695,0
+WTTR.US,D,20180328,000000,11.9605,12.1742,11.702,11.8312,317936.7848874,0
+WTTR.US,D,20180329,000000,11.8809,12.5968,11.8809,12.5471,488237.1802382,0
+WTTR.US,D,20180402,000000,12.4874,12.4874,11.4335,11.8113,590531.47675101,0
+WTTR.US,D,20180403,000000,11.861,12.2587,11.7218,12.0897,484643.40698235,0
+WTTR.US,D,20180404,000000,11.9008,12.2288,11.692,12.1295,300022.23256161,0
+WTTR.US,D,20180405,000000,12.209,12.9646,12.0708,12.5968,512050.83140127,0
+WTTR.US,D,20180406,000000,12.5272,12.6365,11.9406,12.1792,265969.39535191,0
+WTTR.US,D,20180409,000000,12.388,12.4575,11.9406,12.2488,369946.41860893,0
+WTTR.US,D,20180410,000000,12.5669,13.2628,12.5073,13.0243,607249.11047214,0
+WTTR.US,D,20180411,000000,13.0342,13.3723,13.0143,13.2132,307955.08721286,0
+WTTR.US,D,20180412,000000,13.2828,13.3723,12.9845,13.3524,338622.35465508,0
+WTTR.US,D,20180413,000000,13.9588,13.9588,13.5015,13.7003,510772.44186637,0
+WTTR.US,D,20180416,000000,13.7401,14.5454,13.5214,14.0782,704851.28489187,0
+WTTR.US,D,20180417,000000,14.1477,14.5255,13.9688,14.3963,448903.81977263,0
+WTTR.US,D,20180418,000000,14.5852,15.2613,14.5852,15.1022,717685.47093853,0
+WTTR.US,D,20180419,000000,15.4899,15.7733,15.0425,15.7087,1000930.7267558,0
+WTTR.US,D,20180420,000000,15.649,15.6689,15.2613,15.3309,1795483.5174626,0
+WTTR.US,D,20180423,000000,15.3209,15.3209,14.8139,15.0624,466496.5116333,0
+WTTR.US,D,20180424,000000,15.1221,15.4452,14.7737,15.4005,907004.80233607,0
+WTTR.US,D,20180425,000000,15.3408,15.3905,15.0823,15.301,321392.76163162,0
+WTTR.US,D,20180426,000000,15.311,15.5198,15.2314,15.3905,306183.84884075,0
+WTTR.US,D,20180427,000000,15.4005,15.4701,15.0624,15.2116,237904.1686074,0
+WTTR.US,D,20180430,000000,15.1917,15.301,14.9232,14.963,197037.9476767,0
+WTTR.US,D,20180501,000000,14.9034,15.0028,14.3864,14.6747,659908.50000763,0
+WTTR.US,D,20180502,000000,14.794,15.1917,14.7145,15.0326,281595.72093349,0
+WTTR.US,D,20180503,000000,14.963,14.963,14.4957,14.6051,230295.18604917,0
+WTTR.US,D,20180504,000000,14.5255,15.0525,14.3963,14.9232,680460.29651949,0
+WTTR.US,D,20180507,000000,15.0724,15.5197,15.0425,15.1022,473286.76163338,0
+WTTR.US,D,20180508,000000,15.1121,15.4104,14.7343,15.3508,257982.22674717,0
+WTTR.US,D,20180509,000000,15.5297,15.8578,15.4601,15.7087,422348.31977232,0
+WTTR.US,D,20180510,000000,15.8379,16.2157,15.649,15.9871,699591.88372902,0
+WTTR.US,D,20180511,000000,16.5736,17.368,16.2555,16.7924,1168500.3372228,0
+WTTR.US,D,20180514,000000,16.9813,17.3392,16.7128,16.852,702241.19768254,0
+WTTR.US,D,20180515,000000,16.9017,17.7568,16.8222,17.538,671303.36628683,0
+WTTR.US,D,20180516,000000,17.5182,17.6474,16.852,17.0509,835087.09303291,0
+WTTR.US,D,20180517,000000,17.1006,17.3193,16.8421,16.9713,1075651.6395473,0
+WTTR.US,D,20180518,000000,17.0509,17.548,16.9912,17.4784,939992.48256901,0
+WTTR.US,D,20180521,000000,17.5182,17.6375,16.8371,16.9216,577838.10465784,0
+WTTR.US,D,20180522,000000,17.1006,17.1006,16.4742,16.5836,413294.98837687,0
+WTTR.US,D,20180523,000000,16.4444,16.6631,16.2157,16.3847,408198.52907449,0
+WTTR.US,D,20180524,000000,16.1461,16.2953,15.7484,15.8777,510893.13954079,0
+WTTR.US,D,20180525,000000,15.4899,15.4899,14.7642,14.9431,995790.01163942,0
+WTTR.US,D,20180529,000000,14.8238,14.968,14.5105,14.615,613561.5988443,0
+WTTR.US,D,20180530,000000,14.7542,14.9829,14.4261,14.8934,712894.77907801,0
+WTTR.US,D,20180531,000000,14.5753,14.7642,14.0384,14.1875,913446.03489428,0
+WTTR.US,D,20180601,000000,14.1676,14.1776,13.1436,13.3723,868302.08721934,0
+WTTR.US,D,20180604,000000,13.6407,14.1477,13.3723,13.7501,758800.12791575,0
+WTTR.US,D,20180605,000000,13.5512,13.6523,13.1734,13.4518,1050990.0872215,0
+WTTR.US,D,20180606,000000,13.5214,14.0483,13.3225,13.9588,1120183.0465246,0
+WTTR.US,D,20180607,000000,14.0384,14.9928,13.9588,14.8934,1644057.2209492,0
+WTTR.US,D,20180608,000000,14.9133,14.9431,13.7799,14.1975,911886.0174524,0
+WTTR.US,D,20180611,000000,14.1676,14.2671,13.6904,13.7302,1003410.0581511,0
+WTTR.US,D,20180612,000000,13.7302,14.1279,13.5214,13.8097,793512.77907894,0
+WTTR.US,D,20180613,000000,13.8197,14.3565,13.6705,14.1776,845738.66280047,0
+WTTR.US,D,20180614,000000,14.2472,14.4162,13.7799,13.8495,709100.84884541,0
+WTTR.US,D,20180615,000000,13.7699,13.7898,13.064,13.6407,1659554.8023448,0
+WTTR.US,D,20180618,000000,13.7202,14.2195,13.591,13.6705,938767.40117364,0
+WTTR.US,D,20180619,000000,13.4418,13.7948,13.2728,13.6705,670666.68605426,0
+WTTR.US,D,20180620,000000,13.6805,13.7451,13.2629,13.6705,624560.17442582,0
+WTTR.US,D,20180621,000000,13.5313,13.9091,13.3723,13.591,696083.60465921,0
+WTTR.US,D,20180622,000000,14.0782,14.3366,13.7302,14.2571,3049770.7325934,0
+WTTR.US,D,20180625,000000,14.1477,14.3168,13.8594,14.1279,600080.67442554,0
+WTTR.US,D,20180626,000000,14.1676,14.9729,14.1179,14.9531,1107464.5290826,0
+WTTR.US,D,20180627,000000,15.1519,15.4104,14.9332,15.2613,931787.05233635,0
+WTTR.US,D,20180628,000000,15.142,15.142,14.615,14.8835,631952.90698405,0
+WTTR.US,D,20180629,000000,14.9034,14.9133,14.4062,14.446,791107.87791612,0
+WTTR.US,D,20180702,000000,14.2173,14.2671,13.6506,14.098,528075.45930843,0
+WTTR.US,D,20180703,000000,14.2869,14.784,14.1279,14.4659,410201.1046559,0
+WTTR.US,D,20180705,000000,14.5753,14.6647,14.3565,14.5255,549012.48256449,0
+WTTR.US,D,20180706,000000,14.4062,14.9531,14.2472,14.8536,476024.58721481,0
+WTTR.US,D,20180709,000000,15.1121,15.4502,14.8536,15.0028,782594.6686137,0
+WTTR.US,D,20180710,000000,14.9729,15.2911,14.7741,14.9332,496042.29651736,0
+WTTR.US,D,20180711,000000,14.9332,15.2314,14.625,14.6946,436094.77907481,0
+WTTR.US,D,20180712,000000,14.9034,15.0326,14.1279,15.0326,656350.9360541,0
+WTTR.US,D,20180713,000000,15.0923,15.4402,15.0624,15.3508,826742.86047467,0
+WTTR.US,D,20180716,000000,15.2116,15.2414,14.7045,14.9928,568117.91861122,0
+WTTR.US,D,20180717,000000,14.9133,15.3309,14.7741,15.1718,443119.38372605,0
+WTTR.US,D,20180718,000000,15.1121,15.1618,14.9034,15.0326,415097.40698154,0
+WTTR.US,D,20180719,000000,14.9133,15.2116,14.8338,15.1519,465471.58721468,0
+WTTR.US,D,20180720,000000,15.142,15.49,14.9879,15.0127,669858.01163565,0
+WTTR.US,D,20180723,000000,15.0425,15.1718,14.799,14.9332,495425.73256387,0
+WTTR.US,D,20180724,000000,15.0923,15.2613,14.6051,14.7244,591999.96512312,0
+WTTR.US,D,20180725,000000,14.6946,14.8636,14.446,14.784,524962.46512235,0
+WTTR.US,D,20180726,000000,14.8039,15.0724,14.8039,14.9232,428712.10465612,0
+WTTR.US,D,20180727,000000,14.9531,15.142,14.8735,14.9729,374593.2790741,0
+WTTR.US,D,20180730,000000,15.2016,15.5098,14.9829,15.311,652336.73256568,0
+WTTR.US,D,20180731,000000,15.3408,15.4402,15.0127,15.1917,694359.63954291,0
+WTTR.US,D,20180801,000000,15.0525,15.0525,14.3267,14.8636,529386.03488984,0
+WTTR.US,D,20180802,000000,14.7443,15.1817,14.625,14.8835,493573.02326152,0
+WTTR.US,D,20180803,000000,14.9133,15.2215,14.6349,14.7741,390790.90698126,0
+WTTR.US,D,20180806,000000,14.8039,14.9928,14.6747,14.9729,366206.80232981,0
+WTTR.US,D,20180807,000000,15.1618,15.4005,14.963,15.1022,419125.69186531,0
+WTTR.US,D,20180808,000000,14.9729,15.4571,14.8188,15.3806,999214.80815109,0
+WTTR.US,D,20180809,000000,15.5098,15.7584,15.1271,15.5098,1450031.6860633,0
+WTTR.US,D,20180810,000000,14.5057,14.9879,13.2529,14.615,2675832.238403,0
+WTTR.US,D,20180813,000000,14.1776,14.3665,13.2529,13.6506,1990974.5232788,0
+WTTR.US,D,20180814,000000,13.6506,13.8694,13.064,13.0939,1726173.8837409,0
+WTTR.US,D,20180815,000000,13.0143,13.1535,12.1394,12.3184,1880071.465138,0
+WTTR.US,D,20180816,000000,12.5272,13.0342,12.5272,12.9348,906049.27908024,0
+WTTR.US,D,20180817,000000,12.8851,12.9646,12.6365,12.8751,610175.02326287,0
+WTTR.US,D,20180820,000000,12.8055,13.1436,12.7558,13.074,794935.00000919,0
+WTTR.US,D,20180821,000000,13.2132,13.412,13.0541,13.064,394373.61628363,0
+WTTR.US,D,20180822,000000,13.0839,13.2331,12.9547,13.1635,496145.89535457,0
+WTTR.US,D,20180823,000000,13.1535,13.1535,12.6962,12.9945,539837.44768066,0
+WTTR.US,D,20180824,000000,13.0442,13.1237,12.7061,12.7558,571413.97093684,0
+WTTR.US,D,20180827,000000,12.7857,13.5711,12.7857,13.4617,724026.12210139,0
+WTTR.US,D,20180828,000000,13.4717,13.6009,13.2132,13.2629,841742.56396322,0
+WTTR.US,D,20180829,000000,13.2629,13.8296,13.1933,13.6904,879318.76745203,0
+WTTR.US,D,20180830,000000,13.6109,13.6954,13.3623,13.422,698152.56396156,0
+WTTR.US,D,20180831,000000,13.3723,13.6208,13.1336,13.5711,1024330.9883839,0
+WTTR.US,D,20180904,000000,13.5114,13.6208,12.9646,13.064,459464.86628438,0
+WTTR.US,D,20180905,000000,12.9746,13.1038,12.6365,12.7658,505119.7674477,0
+WTTR.US,D,20180906,000000,12.726,12.7658,11.7716,11.7914,898060.09884759,0
+WTTR.US,D,20180907,000000,11.7318,11.8808,11.4832,11.7616,625922.04651886,0
+WTTR.US,D,20180910,000000,11.8014,11.9704,11.692,11.702,417827.18605134,0
+WTTR.US,D,20180911,000000,11.5827,12.1991,11.5031,12.0897,788907.15698586,0
+WTTR.US,D,20180912,000000,12.1295,12.8453,12.1295,12.6365,932497.15698752,0
+WTTR.US,D,20180913,000000,12.6862,12.6862,12.1096,12.2886,620255.29070484,0
+WTTR.US,D,20180914,000000,12.1295,12.4327,11.9803,12.1792,573643.86047175,0
+WTTR.US,D,20180917,000000,12.219,12.3383,11.7517,11.9207,585263.02326258,0
+WTTR.US,D,20180918,000000,12.0102,12.1593,11.9605,12.0499,483604.40116838,0
+WTTR.US,D,20180919,000000,12.0997,12.4476,12.0102,12.0997,465293.55814491,0
+WTTR.US,D,20180920,000000,12.1991,12.3084,12.0002,12.1295,489117.26744751,0
+WTTR.US,D,20180921,000000,12.1394,12.2985,11.9207,12.219,1744460.5872295,0
+WTTR.US,D,20180924,000000,12.3084,12.4775,12.0599,12.1593,441883.2383772,0
+WTTR.US,D,20180925,000000,12.1891,12.3482,12.0798,12.1096,428333.9186096,0
+WTTR.US,D,20180926,000000,12.0698,12.0897,11.8113,11.9505,824986.70931186,0
+WTTR.US,D,20180927,000000,11.9704,12.1692,11.7815,12.0201,733524.02326429,0
+WTTR.US,D,20180928,000000,11.9605,12.03,11.7417,11.7716,726025.68024095,0
+WTTR.US,D,20181001,000000,11.8312,11.8809,11.5876,11.6324,450681.09302847,0
+WTTR.US,D,20181002,000000,11.6523,12.1792,11.4534,12.0102,1208810.3430372,0
+WTTR.US,D,20181003,000000,12.0499,12.3482,11.7616,12.3383,487126.76163354,0
+WTTR.US,D,20181004,000000,12.2786,12.5371,12.2587,12.4277,664724.33721699,0
+WTTR.US,D,20181005,000000,12.4775,12.7459,12.4675,12.6763,1037832.0290818,0
+WTTR.US,D,20181008,000000,12.5272,12.5719,12.3184,12.3681,363897.45349258,0
+WTTR.US,D,20181009,000000,12.388,12.905,12.2985,12.7857,535184.55233177,0
+WTTR.US,D,20181010,000000,12.7757,12.8254,12.1394,12.209,793971.43024174,0
+WTTR.US,D,20181011,000000,12.04,12.1593,11.6423,11.9505,478661.83140088,0
+WTTR.US,D,20181012,000000,12.1494,12.1543,11.7716,11.9207,329898.93023637,0
+WTTR.US,D,20181015,000000,11.871,11.9505,11.3341,11.6324,725557.97675257,0
+WTTR.US,D,20181016,000000,11.7218,11.9306,11.5926,11.871,335884.52907365,0
+WTTR.US,D,20181017,000000,11.7716,11.7914,11.3838,11.5329,403330.38953955,0
+WTTR.US,D,20181018,000000,11.3938,11.4236,10.7873,10.8768,995615.00001151,0
+WTTR.US,D,20181019,000000,10.8867,11.2506,10.7972,10.837,861806.54070764,0
+WTTR.US,D,20181022,000000,10.837,10.837,10.5487,10.658,311174.69767802,0
+WTTR.US,D,20181023,000000,10.4492,10.5188,9.9422,10.1908,471813.2441915,0
+WTTR.US,D,20181024,000000,10.2703,10.3001,9.66382,9.71353,686825.08721724,0
+WTTR.US,D,20181025,000000,9.91237,10.151,9.66382,10.0714,666954.2267519,0
+WTTR.US,D,20181026,000000,9.89249,10.2753,9.72347,10.0615,549637.09302961,0
+WTTR.US,D,20181029,000000,10.1609,10.1609,9.20647,9.39538,433577.2267492,0
+WTTR.US,D,20181030,000000,9.35561,9.53457,9.05734,9.52462,646740.38372841,0
+WTTR.US,D,20181031,000000,9.63399,9.70358,9.43773,9.50474,404487.07558607,0
+WTTR.US,D,20181101,000000,9.57434,9.81295,9.51468,9.66382,822331.36047462,0
+WTTR.US,D,20181102,000000,9.74335,10.151,9.70358,10.0416,665017.02907746,0
+WTTR.US,D,20181105,000000,10.151,10.3445,9.83283,10.0018,391032.3023301,0
+WTTR.US,D,20181106,000000,10.0118,10.0814,9.75329,9.93225,440664.19186556,0
+WTTR.US,D,20181107,000000,10.6481,11.4037,10.3697,11.185,1105032.470943,0
+WTTR.US,D,20181108,000000,11.1353,11.4236,10.7873,10.8668,533501.82558756,0
+WTTR.US,D,20181109,000000,10.6083,10.8072,10.2106,10.489,455377.23837736,0
+WTTR.US,D,20181112,000000,10.5387,10.6282,10.1112,10.1311,462486.3314007,0
+WTTR.US,D,20181113,000000,10.1808,10.4395,9.72347,9.85272,574145.76163454,0
+WTTR.US,D,20181114,000000,10.1112,10.1808,9.58428,9.70358,854794.00582384,0
+WTTR.US,D,20181115,000000,9.59422,10.141,9.54451,10.0714,496294.75581969,0
+WTTR.US,D,20181116,000000,10.0118,10.1112,9.74335,9.78312,372923.62791129,0
+WTTR.US,D,20181119,000000,9.9422,10.6779,9.87757,10.5884,1024636.7558258,0
+WTTR.US,D,20181120,000000,10.3498,10.5387,10.1609,10.3697,487635.70349401,0
+WTTR.US,D,20181121,000000,10.4691,10.8071,10.4492,10.6183,547367.97675051,0
+WTTR.US,D,20181123,000000,10.1808,10.3797,9.8726,9.93225,252807.31395641,0
+WTTR.US,D,20181126,000000,10.1112,10.499,9.90243,9.98197,451836.77326104,0
+WTTR.US,D,20181127,000000,9.9422,10.0416,9.56439,9.70358,686073.74419398,0
+WTTR.US,D,20181128,000000,9.76324,10.1112,9.45503,10.0317,720188.94186879,0
+WTTR.US,D,20181129,000000,9.99191,10.1908,9.86266,9.88254,526048.74419213,0
+WTTR.US,D,20181130,000000,9.77318,9.91237,9.54451,9.62405,665500.82558909,0
+WTTR.US,D,20181203,000000,9.93225,10.3026,9.92231,10.2405,653515.54651918,0
+WTTR.US,D,20181204,000000,10.2206,10.3299,9.50474,9.54451,584967.31396025,0
+WTTR.US,D,20181206,000000,9.37549,9.45503,8.89668,8.92809,820783.41280019,0
+WTTR.US,D,20181207,000000,9.21642,9.37052,9.05734,9.10705,635922.85465851,0
+WTTR.US,D,20181210,000000,8.94798,9.05734,8.71931,8.80879,513744.62209896,0
+WTTR.US,D,20181211,000000,8.95792,8.95792,8.14266,8.3415,1041213.5755934,0
+WTTR.US,D,20181212,000000,8.49064,8.76902,8.35145,8.38127,802070.24419532,0
+WTTR.US,D,20181213,000000,8.37133,8.39121,8.13272,8.14266,643147.6162865,0
+WTTR.US,D,20181214,000000,8.13272,8.29676,7.91399,8.01341,1075972.4941985,0
+WTTR.US,D,20181217,000000,7.97364,8.13272,7.88416,7.9637,663021.49419371,0
+WTTR.US,D,20181218,000000,7.87422,7.92393,7.52624,7.66543,803338.57559068,0
+WTTR.US,D,20181219,000000,7.65549,7.69526,7.26775,7.3274,922179.51745252,0
+WTTR.US,D,20181220,000000,7.20809,7.31746,6.97942,7.12855,777154.22093922,0
+WTTR.US,D,20181221,000000,7.05896,7.11861,6.83029,6.89988,968356.43605771,0
+WTTR.US,D,20181224,000000,6.76069,6.87006,6.63145,6.64139,213529.27325828,0
+WTTR.US,D,20181226,000000,6.71098,6.78058,6.29838,6.30335,2368344.8546785,0
+WTTR.US,D,20181227,000000,6.19399,6.35306,6.01503,6.27353,2866092.0058471,0
+WTTR.US,D,20181228,000000,6.33318,6.73087,6.29341,6.41272,1109443.9709431,0
+WTTR.US,D,20181231,000000,6.46243,6.55191,6.15422,6.28347,1317711.8314106,0
+WTTR.US,D,20190102,000000,6.16416,7.00925,6.02497,6.76069,982763.71512764,0
+WTTR.US,D,20190103,000000,6.71098,7.05896,6.61156,6.93965,702277.40698486,0
+WTTR.US,D,20190104,000000,7.05896,7.15838,6.92971,7.03908,699176.48256622,0
+WTTR.US,D,20190107,000000,7.00925,7.1385,6.87006,7.12855,715498.83140362,0
+WTTR.US,D,20190108,000000,7.27769,7.3793,7.15838,7.26775,1178389.5000136,0
+WTTR.US,D,20190109,000000,7.40694,7.91399,7.36717,7.73503,916951.29652223,0
+WTTR.US,D,20190110,000000,7.59584,7.9637,7.50835,7.92393,624983.62210025,0
+WTTR.US,D,20190111,000000,7.76486,7.89152,7.67538,7.80462,369083.43023682,0
+WTTR.US,D,20190114,000000,7.67538,7.8941,7.67538,7.85434,358667.22093438,0
+WTTR.US,D,20190115,000000,7.94382,8.08301,7.90405,8.06312,377486.00000436,0
+WTTR.US,D,20190116,000000,8.02335,8.33156,7.95972,8.32162,416905.86046994,0
+WTTR.US,D,20190117,000000,8.25202,8.56023,8.23214,8.47075,441211.35465626,0
+WTTR.US,D,20190118,000000,8.6,8.80879,8.45087,8.65965,466822.39535423,0
+WTTR.US,D,20190122,000000,8.54035,8.63977,8.37133,8.44092,407209.8139582,0
+WTTR.US,D,20190123,000000,8.49064,8.50058,8.04324,8.10289,380342.5116323,0
+WTTR.US,D,20190124,000000,8.10289,8.33156,8.07306,8.33156,165108.38372284,0
+WTTR.US,D,20190125,000000,8.45087,8.88832,8.45087,8.73919,371727.71512058,0
+WTTR.US,D,20190128,000000,8.57017,8.71931,8.46081,8.48069,281131.03488697,0
+WTTR.US,D,20190129,000000,8.56023,8.60994,8.35145,8.4111,402859.66860931,0
+WTTR.US,D,20190130,000000,8.51052,8.64971,8.39121,8.64971,359126.87791113,0
+WTTR.US,D,20190131,000000,8.6696,8.73919,8.42104,8.45087,268166.09302636,0
+WTTR.US,D,20190201,000000,8.52046,8.69942,8.38127,8.64971,399367.48256276,0
+WTTR.US,D,20190204,000000,8.59006,9.01757,8.54035,9.01757,420555.95930719,0
+WTTR.US,D,20190205,000000,9.03746,9.11699,8.82867,8.86844,179485.48837417,0
+WTTR.US,D,20190206,000000,8.82867,8.9778,8.74416,8.84855,307041.80814308,0
+WTTR.US,D,20190207,000000,8.75908,8.83861,8.05318,8.28185,375583.00000434,0
+WTTR.US,D,20190208,000000,8.2222,8.25709,8.01341,8.12277,233079.27907246,0
+WTTR.US,D,20190211,000000,8.07306,8.46081,7.95376,8.43098,220316.5058165,0
+WTTR.US,D,20190212,000000,8.55029,8.94798,8.5304,8.83861,349930.72093428,0
+WTTR.US,D,20190213,000000,9.09711,9.29595,9.03746,9.07723,412969.10465594,0
+WTTR.US,D,20190214,000000,9.0474,9.40532,9.02751,9.3059,622131.13372812,0
+WTTR.US,D,20190215,000000,9.40532,9.54451,9.19653,9.29595,324532.91279445,0
+WTTR.US,D,20190219,000000,9.21642,9.62405,9.21642,9.53457,384490.48837654,0
+WTTR.US,D,20190220,000000,9.4948,9.90243,9.44509,9.77318,453042.74419128,0
+WTTR.US,D,20190221,000000,9.74335,9.88254,9.38543,9.57434,342326.76744582,0
+WTTR.US,D,20190222,000000,9.67376,9.72347,9.45503,9.54451,224925.14535144,0
+WTTR.US,D,20190225,000000,9.50474,9.77318,9.36555,9.56439,333178.88953874,0
+WTTR.US,D,20190226,000000,9.56439,9.69364,9.24624,9.29595,313150.11628269,0
+WTTR.US,D,20190227,000000,9.2363,10.32,8.9778,10.0317,727934.71512469,0
+WTTR.US,D,20190228,000000,10.0317,10.2106,9.75329,10.0217,616971.30814667,0
+WTTR.US,D,20190301,000000,10.0814,10.2106,9.82289,10.0317,418398.48837693,0
+WTTR.US,D,20190304,000000,10.1112,10.7474,10.097,10.489,432690.09884221,0
+WTTR.US,D,20190305,000000,10.489,10.6978,10.2007,10.3498,662856.54070534,0
+WTTR.US,D,20190306,000000,10.3001,10.3101,9.95214,10.0516,394545.61046968,0
+WTTR.US,D,20190307,000000,10.0714,10.1908,9.8726,10.0913,632674.07558871,0
+WTTR.US,D,20190308,000000,9.9422,10.0516,9.82776,9.93225,559189.308146,0
+WTTR.US,D,20190311,000000,10.0217,10.3797,9.9074,10.2305,315177.83721295,0
+WTTR.US,D,20190312,000000,10.2405,11.0259,10.1908,10.7077,1563053.9942041,0
+WTTR.US,D,20190313,000000,10.7972,11.0358,10.7475,10.9364,891947.76745217,0
+WTTR.US,D,20190314,000000,10.9265,11.1551,10.8966,11.0358,950486.13954587,0
+WTTR.US,D,20190315,000000,11.0458,11.3242,10.9414,11.0657,1043100.4825702,0
+WTTR.US,D,20190318,000000,11.0855,11.3142,11.0756,11.2247,802537.9476837,0
+WTTR.US,D,20190319,000000,11.344,11.5131,11.2347,11.3739,775409.13372989,0
+WTTR.US,D,20190320,000000,11.354,11.702,11.3043,11.5429,460580.31395881,0
+WTTR.US,D,20190321,000000,11.523,11.7119,11.3639,11.5429,430990.2732608,0
+WTTR.US,D,20190322,000000,11.4136,11.523,10.8569,11.006,337070.38372483,0
+WTTR.US,D,20190325,000000,10.9364,11.2347,10.8569,11.175,432416.51744686,0
+WTTR.US,D,20190326,000000,11.3043,11.5926,11.2844,11.4037,282013.13372419,0
+WTTR.US,D,20190327,000000,11.3938,11.5528,11.3142,11.4136,406012.89535353,0
+WTTR.US,D,20190328,000000,11.354,11.8014,11.354,11.8014,545001.29651793,0
+WTTR.US,D,20190329,000000,11.9505,12.0201,11.7616,11.9505,897422.41280107,0
+WTTR.US,D,20190401,000000,12.1096,12.2388,11.8734,12.04,615878.99419317,0
+WTTR.US,D,20190402,000000,12.04,12.0997,11.702,11.7517,458522.41860995,0
+WTTR.US,D,20190403,000000,11.8412,12.0102,11.7417,11.7417,399526.40116741,0
+WTTR.US,D,20190404,000000,11.7417,11.8113,11.5628,11.6821,302462.3372128,0
+WTTR.US,D,20190405,000000,11.7318,12.0997,11.6721,12.0997,1171591.2035019,0
+WTTR.US,D,20190408,000000,12.0599,12.3681,12.0599,12.1792,515370.01744782,0
+WTTR.US,D,20190409,000000,12.0698,12.0997,11.7318,11.7318,283575.16279398,0
+WTTR.US,D,20190410,000000,11.8213,12.1046,11.8213,11.9406,376347.418609,0
+WTTR.US,D,20190411,000000,11.9008,12.1295,11.7517,11.9505,334452.25000387,0
+WTTR.US,D,20190412,000000,12.0698,12.1394,11.9306,12.0301,319206.12209671,0
+WTTR.US,D,20190415,000000,11.9803,12.209,11.9207,12.0201,254320.05814247,0
+WTTR.US,D,20190416,000000,12.1096,12.2687,11.9803,12.2289,354188.33139944,0
+WTTR.US,D,20190417,000000,12.2786,12.4178,12.0798,12.0997,399340.32558601,0
+WTTR.US,D,20190418,000000,12.0798,12.1295,11.8113,11.871,349830.13953893,0
+WTTR.US,D,20190422,000000,11.9306,12.1692,11.5727,12.1494,873183.30233568,0
+WTTR.US,D,20190423,000000,12.1494,12.5272,12.1122,12.4476,746660.95931096,0
+WTTR.US,D,20190424,000000,12.4476,12.4576,11.8014,11.8809,705195.27326397,0
+WTTR.US,D,20190425,000000,11.8312,11.8909,11.6125,11.8113,860767.53489367,0
+WTTR.US,D,20190426,000000,11.692,12.0201,11.5329,11.8213,378840.83139973,0
+WTTR.US,D,20190429,000000,11.871,11.9605,11.692,11.9207,513638.00581989,0
+WTTR.US,D,20190430,000000,12.0102,12.1295,11.3242,11.4534,451560.17442382,0
+WTTR.US,D,20190501,000000,11.4733,11.5827,10.9066,10.9066,465123.57558677,0
+WTTR.US,D,20190502,000000,10.837,11.0955,10.6769,10.9265,495140.08140107,0
+WTTR.US,D,20190503,000000,10.9265,11.354,10.9265,11.2347,268970.74418916,0
+WTTR.US,D,20190506,000000,11.0458,11.4534,10.9861,11.3838,252632.3023285,0
+WTTR.US,D,20190507,000000,11.2049,11.2943,10.9165,10.9662,380336.47674858,0
+WTTR.US,D,20190508,000000,10.837,11.4832,10.837,10.9563,516078.11047108,0
+WTTR.US,D,20190509,000000,10.8569,11.5131,10.7773,11.4932,668382.48256587,0
+WTTR.US,D,20190510,000000,11.4136,11.5827,11.006,11.2844,590777.90116962,0
+WTTR.US,D,20190513,000000,11.2546,11.3739,11.0358,11.0855,339801.16860858,0
+WTTR.US,D,20190514,000000,11.2745,11.5429,11.2546,11.4733,496444.62209876,0
+WTTR.US,D,20190515,000000,11.3341,11.5926,11.3341,11.5827,420095.29651648,0
+WTTR.US,D,20190516,000000,11.6423,11.871,11.6423,11.7815,380109.16279509,0
+WTTR.US,D,20190517,000000,11.6523,12.6763,11.4534,12.4178,2386225.2093299,0
+WTTR.US,D,20190520,000000,12.378,12.6564,12.2687,12.4874,558245.85465762,0
+WTTR.US,D,20190521,000000,12.5471,12.5769,11.9505,12.1096,462334.45349372,0
+WTTR.US,D,20190522,000000,11.9406,12.0798,11.4335,11.4832,351711.01163197,0
+WTTR.US,D,20190523,000000,11.2049,11.3043,10.7575,10.9165,403179.51744652,0
+WTTR.US,D,20190524,000000,11.0657,11.0657,10.6978,10.8768,310788.46511987,0
+WTTR.US,D,20190528,000000,10.8966,11.2347,10.7823,11.016,395632.89535341,0
+WTTR.US,D,20190529,000000,10.8072,11.1353,10.7376,11.016,287071.37209634,0
+WTTR.US,D,20190530,000000,11.0756,11.2049,10.6382,10.7972,447337.76744703,0
+WTTR.US,D,20190531,000000,10.5387,10.668,10.32,10.6382,426782.95349331,0
+WTTR.US,D,20190603,000000,10.6978,10.9762,10.5984,10.8569,306938.20930587,0
+WTTR.US,D,20190604,000000,11.016,11.2049,10.9364,11.1452,254172.20349131,0
+WTTR.US,D,20190605,000000,11.1154,11.2247,10.7028,10.8668,344317.27325979,0
+WTTR.US,D,20190606,000000,10.8171,11.0259,10.4095,10.9364,710807.7151245,0
+WTTR.US,D,20190607,000000,10.9464,11.2049,10.8469,11.0458,509322.05814542,0
+WTTR.US,D,20190610,000000,11.0657,11.6324,11.0408,11.4136,423916.38372583,0
+WTTR.US,D,20190611,000000,11.5628,11.7517,11.3838,11.4335,431193.4476794,0
+WTTR.US,D,20190612,000000,11.344,11.3689,11.1154,11.2049,457490.45349366,0
+WTTR.US,D,20190613,000000,11.4236,11.692,11.1551,11.6821,342751.22093419,0
+WTTR.US,D,20190614,000000,11.692,11.692,11.3739,11.3838,418850.09884205,0
+WTTR.US,D,20190617,000000,11.3938,11.5827,11.2704,11.5727,652975.42442615,0
+WTTR.US,D,20190618,000000,11.5926,12.035,11.5926,11.9406,444897.66279584,0
+WTTR.US,D,20190619,000000,11.8909,11.9306,11.6821,11.9207,342736.13372489,0
+WTTR.US,D,20190620,000000,12.1692,12.3383,12.0499,12.2687,676285.16279852,0
+WTTR.US,D,20190621,000000,12.2886,12.3184,11.9108,12.04,622272.95349557,0
+WTTR.US,D,20190624,000000,12.0301,12.1295,11.5628,11.6224,510193.09302915,0
+WTTR.US,D,20190625,000000,11.6224,11.7517,11.4634,11.6622,338594.19186438,0
+WTTR.US,D,20190626,000000,11.8809,12.2886,11.7318,12.1096,355521.03488783,0
+WTTR.US,D,20190627,000000,11.4435,11.9803,11.4435,11.6821,430984.23837708,0
+WTTR.US,D,20190628,000000,11.6622,11.8909,11.4335,11.5429,2842455.3779398,0
+WTTR.US,D,20190701,000000,11.8312,12.1494,11.6821,11.8213,399460.01744648,0
+WTTR.US,D,20190702,000000,11.7417,11.7417,10.4294,10.5387,741246.66279927,0
+WTTR.US,D,20190703,000000,10.6083,10.7177,10.499,10.5884,308278.95930589,0
+WTTR.US,D,20190705,000000,10.5288,10.7177,10.2802,10.5884,486554.453494,0
+WTTR.US,D,20190708,000000,10.5586,10.8917,10.4236,10.8171,416951.12209784,0
+WTTR.US,D,20190709,000000,10.8072,10.8072,10.5139,10.5586,279028.88372416,0
+WTTR.US,D,20190710,000000,10.6779,11.1899,10.6282,10.8469,1158794.2325715,0
+WTTR.US,D,20190711,000000,10.8569,11.006,10.7077,10.8072,286838.02325913,0
+WTTR.US,D,20190712,000000,10.8768,11.1502,10.8561,10.9464,435136.23837712,0
+WTTR.US,D,20190715,000000,10.9762,11.0557,10.5686,10.8072,447124.53488889,0
+WTTR.US,D,20190716,000000,10.7575,10.9414,10.2902,10.3498,411155.62209778,0
+WTTR.US,D,20190717,000000,10.3299,10.3697,9.77318,9.79306,336739.47093413,0
+WTTR.US,D,20190718,000000,9.6837,9.6837,9.39538,9.46497,627070.68605376,0
+WTTR.US,D,20190719,000000,9.45503,9.75329,9.38543,9.67376,370826.50581824,0
+WTTR.US,D,20190722,000000,9.93225,10.0018,9.67376,9.93225,333787.4069806,0
+WTTR.US,D,20190723,000000,9.9422,10.0714,9.84277,9.96208,563709.43605303,0
+WTTR.US,D,20190724,000000,9.92231,10.3896,9.92231,10.2305,377384.41279506,0
+WTTR.US,D,20190725,000000,10.2305,10.2305,9.77318,9.82289,227729.3546538,0
+WTTR.US,D,20190726,000000,9.78312,9.88254,9.54451,9.72347,273413.42442177,0
+WTTR.US,D,20190729,000000,9.73341,9.73341,9.23133,9.40532,272370.39535199,0
+WTTR.US,D,20190730,000000,9.33572,10.0814,9.2363,9.97202,440875.41279579,0
+WTTR.US,D,20190731,000000,10.0714,10.4393,10.0556,10.1112,327135.95930611,0
+WTTR.US,D,20190801,000000,9.86266,9.9422,9.06728,9.08717,377882.29070204,0
+WTTR.US,D,20190802,000000,9.06728,9.20647,8.87838,9.09711,343082.1337249,0
+WTTR.US,D,20190805,000000,8.87838,8.9778,8.65965,8.69942,363069.66860885,0
+WTTR.US,D,20190806,000000,8.72925,8.83861,8.39121,8.54035,334571.94186433,0
+WTTR.US,D,20190807,000000,8.02335,8.54532,7.66543,8.3415,591951.68605335,0
+WTTR.US,D,20190808,000000,8.32162,8.47075,8.14286,8.47075,698465.3721011,0
+WTTR.US,D,20190809,000000,8.48069,8.48069,8.18243,8.42104,464790.65116816,0
+WTTR.US,D,20190812,000000,8.37133,8.54035,8.31665,8.4111,259763.52325882,0
+WTTR.US,D,20190813,000000,8.39121,8.72428,8.32162,8.50058,472081.79651709,0
+WTTR.US,D,20190814,000000,8.13272,8.24208,7.87919,8.00347,399282.99419066,0
+WTTR.US,D,20190815,000000,7.92393,8.05318,7.78474,7.98358,314173.0290734,0
+WTTR.US,D,20190816,000000,8.05318,8.44092,8.05318,8.37133,786208.55814862,0
+WTTR.US,D,20190819,000000,8.57017,8.71931,8.36139,8.55029,392879.98256268,0
+WTTR.US,D,20190820,000000,8.50058,8.67954,8.43098,8.59006,247209.95930518,0
+WTTR.US,D,20190821,000000,8.71931,8.7889,8.54035,8.56023,334369.77325968,0
+WTTR.US,D,20190822,000000,8.64971,8.75908,8.45087,8.47075,221144.29070023,0
+WTTR.US,D,20190823,000000,8.29179,8.46081,7.75491,7.87422,669573.36628681,0
+WTTR.US,D,20190826,000000,7.9637,8.06312,7.79468,7.81457,606302.63954189,0
+WTTR.US,D,20190827,000000,7.92393,8.05318,7.75491,7.79468,691998.99419405,0
+WTTR.US,D,20190828,000000,7.84439,8.20231,7.83445,8.00347,845884.50582373,0
+WTTR.US,D,20190829,000000,8.13272,8.31168,7.81457,8.12277,532706.22675034,0
+WTTR.US,D,20190830,000000,8.20231,8.29179,8.04821,8.11283,360556.13953905,0
+WTTR.US,D,20190903,000000,7.95376,8.16254,7.79468,8.09295,460392.22674951,0
+WTTR.US,D,20190904,000000,8.25202,8.26197,8.08798,8.13272,353444.02907385,0
+WTTR.US,D,20190905,000000,8.25202,8.55029,8.2222,8.40116,502459.38954069,0
+WTTR.US,D,20190906,000000,8.33156,8.44092,8.18243,8.20231,283969.44186375,0
+WTTR.US,D,20190909,000000,8.28185,8.61988,8.24705,8.47075,478193.12209855,0
+WTTR.US,D,20190910,000000,8.56023,8.69942,8.43595,8.46081,760310.86047391,0
+WTTR.US,D,20190911,000000,8.6,8.63977,8.1874,8.27191,633653.73837942,0
+WTTR.US,D,20190912,000000,8.11283,8.31168,7.7748,8.12277,877744.6686148,0
+WTTR.US,D,20190913,000000,8.23214,8.45087,8.07306,8.44092,1040331.4767562,0
+WTTR.US,D,20190916,000000,9.06728,9.58428,8.99769,9.32578,676572.82558922,0
+WTTR.US,D,20190917,000000,9.25618,9.3059,8.83861,9.03746,333729.0697713,0
+WTTR.US,D,20190918,000000,8.92809,9.12694,8.77896,8.93803,415639.54070248,0
+WTTR.US,D,20190919,000000,9.0474,9.14682,8.76902,8.8585,328282.5872131,0
+WTTR.US,D,20190920,000000,8.84855,8.99769,8.80879,8.96786,477145.063959,0
+WTTR.US,D,20190923,000000,8.87838,9.08717,8.80879,9.07723,196112.59883948,0
+WTTR.US,D,20190924,000000,9.01757,9.06728,8.64971,8.79884,360211.145353,0
+WTTR.US,D,20190925,000000,8.80879,9.05734,8.71434,9.0474,316307.36628273,0
+WTTR.US,D,20190926,000000,8.92809,8.94798,8.58012,8.77896,293795.23837549,0
+WTTR.US,D,20190927,000000,8.67954,8.96786,8.39121,8.65965,398054.89535344,0
+WTTR.US,D,20190930,000000,8.62983,8.73919,8.45087,8.60994,540137.1802388,0
+WTTR.US,D,20191001,000000,8.69942,8.88832,8.46081,8.46081,265809.47093331,0
+WTTR.US,D,20191002,000000,8.40116,8.59006,8.1526,8.27191,359945.61046928,0
+WTTR.US,D,20191003,000000,8.20231,8.38127,8.16254,8.30173,300808.77907324,0
+WTTR.US,D,20191004,000000,8.3415,8.4111,8.06312,8.14266,253782.95349131,0
+WTTR.US,D,20191007,000000,8.17249,8.24208,7.92393,7.99353,352894.85465524,0
+WTTR.US,D,20191008,000000,7.85434,7.90405,7.62566,7.67538,333402.18023641,0
+WTTR.US,D,20191009,000000,7.75491,7.79468,7.5859,7.73503,400421.57558602,0
+WTTR.US,D,20191010,000000,7.71514,7.90405,7.68929,7.7748,460204.1395402,0
+WTTR.US,D,20191011,000000,7.88416,8.16254,7.82451,8.05318,458700.44767972,0
+WTTR.US,D,20191014,000000,7.8941,7.90405,7.55607,7.79468,256735.01744483,0
+WTTR.US,D,20191015,000000,7.73503,7.85434,7.56601,7.57595,232741.32558409,0
+WTTR.US,D,20191016,000000,7.54613,7.66543,7.34728,7.37711,588498.72675099,0
+WTTR.US,D,20191017,000000,7.40694,7.46659,7.36717,7.41688,411034.92442336,0
+WTTR.US,D,20191018,000000,7.40694,7.49642,7.18821,7.22798,467884.53488913,0
+WTTR.US,D,20191021,000000,7.24786,7.57595,7.21306,7.45665,422540.43023744,0
+WTTR.US,D,20191022,000000,7.49642,7.73503,7.39699,7.61572,311508.62791058,0
+WTTR.US,D,20191023,000000,7.56601,7.74497,7.50636,7.67538,419321.82558624,0
+WTTR.US,D,20191024,000000,7.71514,7.71514,7.34728,7.52624,384295.36046956,0
+WTTR.US,D,20191025,000000,7.49642,7.66543,7.39699,7.42682,495637.95930806,0
+WTTR.US,D,20191028,000000,7.45665,7.5859,7.42682,7.53618,241766.49418884,0
+WTTR.US,D,20191029,000000,7.5859,7.7052,7.36717,7.62566,264031.19186352,0
+WTTR.US,D,20191030,000000,7.62566,7.69526,7.40694,7.41688,358303.11628321,0
+WTTR.US,D,20191031,000000,7.35723,7.57595,7.28763,7.55607,536238.64535504,0
+WTTR.US,D,20191101,000000,7.60578,7.75491,7.57595,7.68532,438601.26744693,0
+WTTR.US,D,20191104,000000,7.83445,8.21723,7.82451,8.06312,486433.75581958,0
+WTTR.US,D,20191105,000000,8.14266,8.20231,7.98855,8.05318,305629.64535237,0
+WTTR.US,D,20191106,000000,8.10289,8.10289,7.65549,7.90405,485093.00581956,0
+WTTR.US,D,20191107,000000,8.51052,8.80879,7.84439,7.9637,704578.70931047,0
+WTTR.US,D,20191108,000000,7.92393,7.93387,7.61572,7.86428,577313.06977412,0
+WTTR.US,D,20191111,000000,7.72509,8.1526,7.68532,8.03329,631154.29070497,0
+WTTR.US,D,20191112,000000,8.04324,8.10289,7.94382,7.97364,535229.81395968,0
+WTTR.US,D,20191113,000000,7.92393,7.92393,7.73503,7.7748,499233.74419182,0
+WTTR.US,D,20191114,000000,7.74497,7.82451,7.60578,7.67538,351808.57558546,0
+WTTR.US,D,20191115,000000,7.71514,7.7748,7.5163,7.52624,233865.8255841,0
+WTTR.US,D,20191118,000000,7.46659,7.46659,7.10867,7.17827,353933.86046921,0
+WTTR.US,D,20191119,000000,7.12855,7.27769,7.05896,7.21803,231115.93023523,0
+WTTR.US,D,20191120,000000,7.20809,7.39699,7.10867,7.23792,336991.93023645,0
+WTTR.US,D,20191121,000000,7.31746,7.42682,7.23792,7.36717,441802.77326092,0
+WTTR.US,D,20191122,000000,7.39699,7.57595,7.37711,7.44671,340205.50581789,0
+WTTR.US,D,20191125,000000,7.44671,7.71514,7.41688,7.69526,634589.14535617,0
+WTTR.US,D,20191126,000000,7.66543,7.82451,7.59584,7.61572,289746.83721265,0
+WTTR.US,D,20191127,000000,7.60578,7.80462,7.59057,7.74497,304501.12209654,0
+WTTR.US,D,20191129,000000,7.65549,7.7052,7.57595,7.63561,89492.296512662,0
+WTTR.US,D,20191202,000000,7.69526,7.82451,7.55607,7.64555,283782.3604684,0
+WTTR.US,D,20191203,000000,7.39699,7.57595,7.37711,7.49642,218555.32558392,0
+WTTR.US,D,20191204,000000,7.53618,7.83445,7.53618,7.78474,391073.5407022,0
+WTTR.US,D,20191205,000000,7.85434,7.97364,7.7748,7.79468,203955.93604887,0
+WTTR.US,D,20191206,000000,7.84439,8.08301,7.84439,8.05318,321655.27907349,0
+WTTR.US,D,20191209,000000,8.00347,8.28185,8.00347,8.12277,250647.83139825,0
+WTTR.US,D,20191210,000000,8.12277,8.31168,8.07306,8.1526,289231.86046846,0
+WTTR.US,D,20191211,000000,8.18243,8.43098,8.16751,8.42104,245547.34884005,0
+WTTR.US,D,20191212,000000,8.40116,8.75908,8.3415,8.71931,430292.23837707,0
+WTTR.US,D,20191213,000000,8.68948,8.91815,8.57017,8.84855,463313.11047047,0
+WTTR.US,D,20191216,000000,8.92809,9.08717,8.84855,8.86844,281976.92442186,0
+WTTR.US,D,20191217,000000,8.8585,9.0474,8.54035,9.03746,466610.16861005,0
+WTTR.US,D,20191218,000000,9.03746,9.37549,8.94798,9.25618,519329.90698275,0
+WTTR.US,D,20191219,000000,9.21642,9.41526,9.12694,9.26613,397066.18023715,0
+WTTR.US,D,20191220,000000,9.31584,9.34566,9.16671,9.19653,387307.77326029,0
+WTTR.US,D,20191223,000000,9.17665,9.26613,8.87838,9.24624,308789.91279427,0
+WTTR.US,D,20191224,000000,9.29595,9.44509,9.19653,9.37549,84924.895349819,0
+WTTR.US,D,20191226,000000,9.37549,9.58428,9.37549,9.52462,188938.12790916,0
+WTTR.US,D,20191227,000000,9.60416,9.62405,9.18659,9.22636,176399.65116483,0
+WTTR.US,D,20191230,000000,9.22636,9.36555,9.13688,9.21642,284365.73256143,0
+WTTR.US,D,20191231,000000,9.14682,9.3059,9.06728,9.22636,194107.0058162,0
+WTTR.US,D,20200102,000000,9.32578,9.33572,9.00266,9.0474,166782.05814146,0
+WTTR.US,D,20200103,000000,9.22636,9.24624,9.0474,9.19653,274639.51163108,0
+WTTR.US,D,20200106,000000,9.21642,9.4948,9.13688,9.31584,224086.29651422,0
+WTTR.US,D,20200107,000000,9.26613,9.51468,9.13688,9.41526,437209.22093529,0
+WTTR.US,D,20200108,000000,9.34566,9.47491,9.15676,9.21642,420877.81977231,0
+WTTR.US,D,20200109,000000,9.34566,9.41526,9.09711,9.33572,284979.27907306,0
+WTTR.US,D,20200110,000000,9.34566,9.39538,9.18659,9.32578,251372.01744477,0
+WTTR.US,D,20200113,000000,9.29595,9.29595,9.07723,9.16671,251888.00000291,0
+WTTR.US,D,20200114,000000,9.16671,9.17665,8.91815,8.95792,182657.82558351,0
+WTTR.US,D,20200115,000000,8.96786,8.96786,8.69942,8.75908,230468.18604918,0
+WTTR.US,D,20200116,000000,8.82867,9.07723,8.81873,8.92809,178408.26162997,0
+WTTR.US,D,20200117,000000,9.00763,9.00763,8.7889,8.79884,139267.01162952,0
+WTTR.US,D,20200121,000000,8.79884,8.79884,8.13272,8.18243,266748.90116587,0
+WTTR.US,D,20200122,000000,8.16254,8.16254,7.79468,8.05318,457467.31977273,0
+WTTR.US,D,20200123,000000,7.9637,7.9637,7.46659,7.50636,410145.78488846,0
+WTTR.US,D,20200124,000000,7.47653,7.5163,7.33734,7.40694,333696.88372479,0
+WTTR.US,D,20200127,000000,7.21803,7.45665,7.15838,7.30751,366166.56977167,0
+WTTR.US,D,20200128,000000,7.34728,7.45665,7.19815,7.28763,382306.86628349,0
+WTTR.US,D,20200129,000000,7.35723,7.42185,7.04902,7.04902,290430.79070103,0
+WTTR.US,D,20200130,000000,6.96948,7.0689,6.76069,7.04902,357061.94186459,0
+WTTR.US,D,20200131,000000,7.00925,7.11364,6.88994,6.91977,376787.96512063,0
+WTTR.US,D,20200203,000000,6.86012,6.93468,6.65133,6.73087,404718.41279538,0
+WTTR.US,D,20200204,000000,6.85017,6.97942,6.77064,6.78058,314787.58139899,0
+WTTR.US,D,20200205,000000,6.89988,7.14347,6.89988,7.07884,373930.44767874,0
+WTTR.US,D,20200206,000000,7.09873,7.18821,6.90983,6.96948,206905.98837448,0
+WTTR.US,D,20200207,000000,6.96948,7.10867,6.89988,7.0689,226534.44767704,0
+WTTR.US,D,20200210,000000,6.99931,7.00925,6.80046,6.82035,217406.68604902,0
+WTTR.US,D,20200211,000000,6.95954,7.10867,6.93965,7.04902,172516.20349037,0
+WTTR.US,D,20200212,000000,7.16832,7.38705,7.1037,7.14844,298027.70349182,0
+WTTR.US,D,20200213,000000,7.09873,7.26775,7.08879,7.18821,175493.41279273,0
+WTTR.US,D,20200214,000000,7.20809,7.26775,7.10867,7.1385,187505.84883938,0
+WTTR.US,D,20200218,000000,7.0689,7.16832,6.98936,7.10867,138665.53488532,0
+WTTR.US,D,20200219,000000,7.17827,7.28266,7.14844,7.23792,143320.44186212,0
+WTTR.US,D,20200220,000000,7.23792,7.43676,7.23792,7.39699,168766.52907172,0
+WTTR.US,D,20200221,000000,7.36717,7.36717,7.07884,7.21803,192161.76163013,0
+WTTR.US,D,20200224,000000,7.11861,7.11861,6.61156,6.65133,264551.19767748,0
+WTTR.US,D,20200225,000000,6.33318,7.17827,5.86739,7.1385,756502.84884595,0
+WTTR.US,D,20200226,000000,7.15838,7.15838,6.46243,6.47237,731764.85465962,0
+WTTR.US,D,20200227,000000,6.36301,6.45249,6.18405,6.20393,828324.00000958,0
+WTTR.US,D,20200228,000000,6.01503,6.48231,5.97526,6.46243,651388.25000753,0
+WTTR.US,D,20200302,000000,6.52208,6.61156,6.16416,6.41272,713288.05233383,0
+WTTR.US,D,20200303,000000,6.40277,6.40277,5.76647,5.99514,624106.5523328,0
+WTTR.US,D,20200304,000000,6.0548,6.10451,5.89572,6.07468,1874853.3023473,0
+WTTR.US,D,20200305,000000,5.94543,6.01503,5.61734,5.85595,667526.53489144,0
+WTTR.US,D,20200306,000000,5.58751,5.81618,5.31908,5.33896,932951.78489451,0
+WTTR.US,D,20200309,000000,3.99676,4.59329,3.99676,4.16578,721834.45349672,0
+WTTR.US,D,20200310,000000,4.23538,4.29503,3.46486,3.6289,1083326.0000125,0
+WTTR.US,D,20200311,000000,3.52948,3.59908,3.2511,3.53942,627051.57558864,0
+WTTR.US,D,20200312,000000,3.26104,3.31075,2.85341,3.01249,776215.7965206,0
+WTTR.US,D,20200313,000000,3.16162,3.3704,2.82358,3.3704,826807.2325677,0
+WTTR.US,D,20200316,000000,3.16162,3.68855,3.14173,3.36046,819040.33721877,0
+WTTR.US,D,20200317,000000,3.46983,3.52948,3.16162,3.2511,1076835.4825706,0
+WTTR.US,D,20200318,000000,3.13179,3.36046,2.20717,2.26682,615227.2267513,0
+WTTR.US,D,20200319,000000,2.36624,3.22127,2.29665,2.98266,614125.86047222,0
+WTTR.US,D,20200320,000000,2.97272,3.16162,2.67445,2.84347,749844.36047378,0
+WTTR.US,D,20200323,000000,2.83353,2.98266,2.47561,2.53526,480012.63954043,0
+WTTR.US,D,20200324,000000,2.63468,2.7184,2.46566,2.65457,539156.51163414,0
+WTTR.US,D,20200325,000000,2.65457,3.07214,2.46566,3.02243,452019.83140057,0
+WTTR.US,D,20200326,000000,2.93295,3.41017,2.93295,3.31075,446140.84884237,0
+WTTR.US,D,20200327,000000,3.16162,3.8874,2.92301,3.55931,677324.16861248,0
+WTTR.US,D,20200330,000000,3.48971,3.48971,2.82358,2.90312,351774.37791104,0
+WTTR.US,D,20200331,000000,2.92301,3.28092,2.92301,3.21133,515059.22093619,0
+WTTR.US,D,20200401,000000,3.10197,3.10197,2.78382,2.92301,393699.72093478,0
+WTTR.US,D,20200402,000000,2.96277,3.47977,2.96277,3.01249,437200.16860971,0
+WTTR.US,D,20200403,000000,3.20139,3.20139,2.62484,2.68439,380869.55814394,0
+WTTR.US,D,20200406,000000,2.69434,2.89318,2.58497,2.65457,704788.92442675,0
+WTTR.US,D,20200407,000000,2.74405,2.97272,2.63468,2.68439,1065730.29071,0
+WTTR.US,D,20200408,000000,2.7341,2.86335,2.66451,2.81364,861517.87210298,0
+WTTR.US,D,20200409,000000,2.9926,3.3704,2.88821,3.16162,643009.81977488,0
+WTTR.US,D,20200413,000000,3.1815,3.53942,3.01249,3.35052,772709.5290787,0
+WTTR.US,D,20200414,000000,3.40023,3.53942,3.39029,3.47977,566430.16279725,0
+WTTR.US,D,20200415,000000,3.5096,3.60902,3.1815,3.46983,606089.40698375,0
+WTTR.US,D,20200416,000000,3.40023,3.53942,2.9926,3.04231,598567.93023948,0
+WTTR.US,D,20200417,000000,3.0622,3.28092,3.0622,3.24116,409470.88372566,0
+WTTR.US,D,20200420,000000,3.0622,3.28092,3.00254,3.05225,329903.95930614,0
+WTTR.US,D,20200421,000000,3.00254,3.09202,2.85341,2.90312,329398.03488753,0
+WTTR.US,D,20200422,000000,3.05225,3.12185,2.94289,3.05225,218554.31976997,0
+WTTR.US,D,20200423,000000,3.15168,4.46405,3.12185,4.01665,1345942.0116435,0
+WTTR.US,D,20200424,000000,4.22543,4.72254,3.77803,3.97688,765060.31396233,0
+WTTR.US,D,20200427,000000,4.09618,4.09618,3.64879,3.97688,371724.69767872,0
+WTTR.US,D,20200428,000000,4.10613,4.1459,3.89734,4.03653,309921.45349195,0
+WTTR.US,D,20200429,000000,4.29503,4.95121,4.24532,4.93133,559237.58721577,0
+WTTR.US,D,20200430,000000,4.70266,5.19967,4.47399,4.77225,550453.81395985,0
+WTTR.US,D,20200501,000000,4.61318,4.83191,4.39445,4.43422,479396.07558694,0
+WTTR.US,D,20200504,000000,4.25526,4.48393,4.12601,4.2652,293092.17442199,0
+WTTR.US,D,20200505,000000,4.5237,4.74243,4.39445,4.43422,272425.71511943,0
+WTTR.US,D,20200506,000000,4.88162,4.88162,4.2652,4.44416,425006.68605142,0
+WTTR.US,D,20200507,000000,4.61318,4.77225,4.26351,4.40439,288283.37791031,0
+WTTR.US,D,20200508,000000,4.58335,5.25942,4.56347,5.2296,577947.73837877,0
+WTTR.US,D,20200511,000000,5.10035,5.31908,5.00092,5.19977,654665.19186803,0
+WTTR.US,D,20200512,000000,5.40855,5.43828,4.73249,4.82197,332402.40116663,0
+WTTR.US,D,20200513,000000,4.75237,4.76231,4.30497,4.56347,237073.36628181,0
+WTTR.US,D,20200514,000000,4.3348,4.7126,4.12601,4.27514,315263.33139899,0
+WTTR.US,D,20200515,000000,4.27514,4.3,4.11607,4.16578,321435.00581767,0
+WTTR.US,D,20200518,000000,4.44416,4.98601,4.31292,4.80208,511946.2267501,0
+WTTR.US,D,20200519,000000,4.74243,4.7822,4.48393,4.51376,238543.86628183,0
+WTTR.US,D,20200520,000000,4.69272,5.01087,4.53364,4.9711,366111.25000423,0
+WTTR.US,D,20200521,000000,5.03075,5.27931,4.88162,5.14012,160104.45930418,0
+WTTR.US,D,20200522,000000,5.16,5.23954,4.9015,4.96116,359254.61628322,0
+WTTR.US,D,20200526,000000,5.20971,5.47815,5.00092,5.36879,552827.53489011,0
+WTTR.US,D,20200527,000000,5.44832,5.85098,5.19977,5.55769,466719.80233098,0
+WTTR.US,D,20200528,000000,5.61734,5.96532,5.39861,5.4185,755242.56396222,0
+WTTR.US,D,20200529,000000,5.25942,6.00509,5.19977,5.90566,559778.71512275,0
+WTTR.US,D,20200601,000000,5.96532,5.96532,5.27931,5.29919,367542.52326006,0
+WTTR.US,D,20200602,000000,5.44832,5.67699,5.40855,5.52786,265051.08721237,0
+WTTR.US,D,20200603,000000,5.65711,5.69191,5.39861,5.51792,295373.36046853,0
+WTTR.US,D,20200604,000000,5.37873,5.76647,5.37873,5.59746,218019.22674671,0
+WTTR.US,D,20200605,000000,5.88578,6.71098,5.72671,6.54197,385581.79651609,0
+WTTR.US,D,20200608,000000,6.93965,6.95954,6.44254,6.67121,563813.03489024,0
+WTTR.US,D,20200609,000000,6.46243,6.8104,6.39283,6.6911,303210.6627942,0
+WTTR.US,D,20200610,000000,6.52208,6.60162,6.0548,6.38289,286922.51163122,0
+WTTR.US,D,20200611,000000,5.91561,6.18405,5.11039,5.16,499533.47674996,0
+WTTR.US,D,20200612,000000,5.4185,5.55769,5.04566,5.2296,331009.34884104,0
+WTTR.US,D,20200615,000000,5.03075,5.6074,4.96613,5.48809,374661.67442294,0
+WTTR.US,D,20200616,000000,5.81618,5.87584,4.89156,5.17988,559128.95930879,0
+WTTR.US,D,20200617,000000,5.12023,5.31908,5.03075,5.24948,302087.16860814,0
+WTTR.US,D,20200618,000000,5.21965,5.35884,5.11029,5.18983,261231.00581697,0
+WTTR.US,D,20200619,000000,5.30913,5.43838,5.11029,5.16994,1354612.1279226,0
+WTTR.US,D,20200622,000000,5.14012,5.1599,4.84185,5.0904,245905.41860749,0
+WTTR.US,D,20200623,000000,5.18983,5.25942,4.98104,5.0904,196721.11628134,0
+WTTR.US,D,20200624,000000,4.96116,4.96116,4.57341,4.59329,258153.21511926,0
+WTTR.US,D,20200625,000000,4.56347,4.92139,4.56347,4.91145,204057.52325817,0
+WTTR.US,D,20200626,000000,4.84185,4.84185,4.42428,4.56347,697719.0581476,0
+WTTR.US,D,20200629,000000,4.64301,4.85179,4.58335,4.83191,267567.63372402,0
+WTTR.US,D,20200630,000000,4.75237,4.92139,4.56347,4.87168,212399.7441885,0
+WTTR.US,D,20200701,000000,4.9015,5.05064,4.60821,4.65295,277098.72674739,0
+WTTR.US,D,20200702,000000,4.7126,4.83191,4.6778,4.7126,211326.54070012,0
+WTTR.US,D,20200706,000000,4.76231,4.98104,4.76231,4.82197,268455.76744496,0
+WTTR.US,D,20200707,000000,4.68277,4.73249,4.32983,4.38451,241417.47674698,0
+WTTR.US,D,20200708,000000,4.36462,4.46405,4.2304,4.46405,202363.73256048,0
+WTTR.US,D,20200709,000000,4.44416,4.46405,4.01665,4.08624,264531.08139841,0
+WTTR.US,D,20200710,000000,4.05642,4.25317,4.05642,4.24532,136466.82558297,0
+WTTR.US,D,20200713,000000,4.3348,4.34474,4.03653,4.08624,172991.95349037,0
+WTTR.US,D,20200714,000000,4.08624,4.38451,4.00671,4.37457,218987.82558393,0
+WTTR.US,D,20200715,000000,4.56347,4.7822,4.44416,4.73249,446307.81395865,0
+WTTR.US,D,20200716,000000,4.76231,4.76231,4.47399,4.62312,195267.71511854,0
+WTTR.US,D,20200717,000000,4.59329,4.73249,4.5237,4.60324,137486.72093182,0
+WTTR.US,D,20200720,000000,4.56347,4.60324,4.42428,4.48393,136709.22674577,0
+WTTR.US,D,20200721,000000,4.65295,4.94127,4.63306,4.70266,310476.66279429,0
+WTTR.US,D,20200722,000000,4.61318,4.63306,4.48164,4.56347,149519.27325754,0
+WTTR.US,D,20200723,000000,4.47399,4.77225,4.46405,4.76231,190168.23837429,0
+WTTR.US,D,20200724,000000,4.77225,4.93133,4.63306,4.67283,215101.3604676,0
+WTTR.US,D,20200727,000000,4.59329,4.72254,4.4889,4.58335,142258.30232723,0
+WTTR.US,D,20200728,000000,4.48393,4.64301,4.47399,4.54358,128677.80232707,0
+WTTR.US,D,20200729,000000,4.58335,4.7822,4.54358,4.68277,173895.17442061,0
+WTTR.US,D,20200730,000000,4.55353,4.87168,4.39445,4.77225,269113.56977055,0
+WTTR.US,D,20200731,000000,4.60324,4.72254,4.35468,4.41434,339782.05814346,0
+WTTR.US,D,20200803,000000,4.48393,4.70266,4.38292,4.58335,232941.48256083,0
+WTTR.US,D,20200804,000000,4.50382,4.77225,4.50382,4.7126,123511.94186189,0
+WTTR.US,D,20200805,000000,4.87168,5.13017,4.7822,4.98104,245622.78488656,0
+WTTR.US,D,20200806,000000,5.02081,5.07052,4.92139,4.9711,332116.75000384,0
+WTTR.US,D,20200807,000000,4.9711,4.99098,4.83191,4.98104,172796.82558339,0
+WTTR.US,D,20200810,000000,4.99098,5.46821,4.92139,5.3489,271848.37791012,0
+WTTR.US,D,20200811,000000,5.49803,5.95538,5.3489,5.82613,356902.01744599,0
+WTTR.US,D,20200812,000000,5.96532,5.96532,5.51792,5.58751,243597.07558421,0
+WTTR.US,D,20200813,000000,5.61734,5.72671,5.4185,5.49803,193749.9418627,0
+WTTR.US,D,20200814,000000,5.39861,5.68694,5.39861,5.63723,103830.1744198,0
+WTTR.US,D,20200817,000000,5.57757,5.65711,5.46821,5.5378,156211.95930413,0
+WTTR.US,D,20200818,000000,5.48809,5.55769,5.27931,5.36879,181208.44767651,0
+WTTR.US,D,20200819,000000,5.4185,5.50798,5.29919,5.33896,176376.5174439,0
+WTTR.US,D,20200820,000000,5.24948,5.40855,5.16,5.2296,190861.24418825,0
+WTTR.US,D,20200821,000000,5.15006,5.16994,4.7822,4.82197,185999.13953703,0
+WTTR.US,D,20200824,000000,4.89156,5.10035,4.82197,4.98104,97427.162791824,0
+WTTR.US,D,20200825,000000,5.04069,5.0904,4.9015,4.9711,80046.697675344,0
+WTTR.US,D,20200826,000000,4.93133,4.94127,4.79214,4.83191,92548.965117349,0
+WTTR.US,D,20200827,000000,4.84185,4.93133,4.64301,4.68277,169694.8953508,0
+WTTR.US,D,20200828,000000,4.7126,4.9015,4.67283,4.89156,166386.77325774,0
+WTTR.US,D,20200831,000000,4.91145,4.91145,4.72254,4.74243,225089.09302586,0
+WTTR.US,D,20200901,000000,4.67283,4.73249,4.31491,4.46405,336037.41279458,0
+WTTR.US,D,20200902,000000,4.44416,4.67283,4.41434,4.62312,419513.93605136,0
+WTTR.US,D,20200903,000000,4.65295,4.79214,4.49387,4.5237,195121.87209528,0
+WTTR.US,D,20200904,000000,4.67283,4.67283,4.41434,4.44416,108892.43604777,0
+WTTR.US,D,20200908,000000,4.41434,4.44416,4.04647,4.21549,229897.88953754,0
+WTTR.US,D,20200909,000000,4.2652,4.34474,4.16578,4.28509,168092.63372287,0
+WTTR.US,D,20200910,000000,4.27514,4.27514,4.03653,4.03653,169570.17442056,0
+WTTR.US,D,20200911,000000,4.06636,4.16578,3.94705,4.00671,154247.60465295,0
+WTTR.US,D,20200914,000000,4.02659,5.12023,4.01665,5.03075,1162952.2674553,0
+WTTR.US,D,20200915,000000,4.96116,5.30913,4.89156,5.16,743588.19768301,0
+WTTR.US,D,20200916,000000,5.20971,5.95538,5.11029,5.63723,956549.18605757,0
+WTTR.US,D,20200917,000000,5.51792,5.72671,5.39861,5.44832,699029.63372901,0
+WTTR.US,D,20200918,000000,5.46821,5.49803,4.88162,4.93133,4228573.6221419,0
+WTTR.US,D,20200921,000000,4.88162,4.99098,4.15584,4.28509,375227.94767876,0
+WTTR.US,D,20200922,000000,4.31491,4.3514,4.04647,4.05642,307791.13953844,0
+WTTR.US,D,20200923,000000,4.01665,4.09618,3.89734,3.91723,740393.7325667,0
+WTTR.US,D,20200924,000000,3.92717,3.92717,3.53445,3.57919,382375.26163233,0
+WTTR.US,D,20200925,000000,3.5096,3.74821,3.45491,3.73827,552502.65698313,0
+WTTR.US,D,20200928,000000,3.82775,4.16578,3.8178,4.09618,228333.84883985,0
+WTTR.US,D,20200929,000000,4.04647,4.11607,3.90728,4.08624,405316.87209771,0
+WTTR.US,D,20200930,000000,4.13595,4.20555,3.66867,3.8178,256364.87790994,0
+WTTR.US,D,20201001,000000,3.80786,3.94705,3.68855,3.8874,287158.8779103,0
+WTTR.US,D,20201002,000000,3.6985,3.90728,3.36673,3.87746,636788.86047248,0
+WTTR.US,D,20201005,000000,3.89734,4.06636,3.89734,4.06636,175233.91279272,0
+WTTR.US,D,20201006,000000,4.12601,4.19561,3.98682,4.01665,323382.26163165,0
+WTTR.US,D,20201007,000000,3.95699,4.0763,3.68855,3.91723,471015.63372638,0
+WTTR.US,D,20201008,000000,4.04647,4.04647,3.83769,3.93711,355580.37791109,0
+WTTR.US,D,20201009,000000,3.99676,4.0763,3.74821,3.75815,283734.08139863,0
+WTTR.US,D,20201012,000000,3.75815,3.86751,3.72832,3.79792,296011.04651505,0
+WTTR.US,D,20201013,000000,3.74821,3.77803,3.57919,3.61896,199131.04651393,0
+WTTR.US,D,20201014,000000,3.63884,3.76809,3.61399,3.64879,298425.00000345,0
+WTTR.US,D,20201015,000000,3.56925,3.75815,3.43006,3.72832,1703924.2732755,0
+WTTR.US,D,20201016,000000,3.70844,3.87746,3.58913,3.59908,575735.95349503,0
+WTTR.US,D,20201019,000000,3.57919,3.64879,3.38035,3.42012,347786.32558542,0
+WTTR.US,D,20201020,000000,3.44994,3.55931,3.38035,3.45988,382493.94767884,0
+WTTR.US,D,20201021,000000,3.44,3.48971,3.38532,3.41017,292893.0232592,0
+WTTR.US,D,20201022,000000,3.44,3.47977,3.35052,3.39029,246837.80814239,0
+WTTR.US,D,20201023,000000,3.44,3.54936,3.31075,3.42012,341507.02907372,0
+WTTR.US,D,20201026,000000,3.34058,3.35539,3.09202,3.19145,270222.98256126,0
+WTTR.US,D,20201027,000000,3.22127,3.22127,3.05225,3.12185,313544.39535246,0
+WTTR.US,D,20201028,000000,2.98266,3.07214,2.89318,2.94289,287314.77907309,0
+WTTR.US,D,20201029,000000,2.88324,3.0274,2.78362,3.02243,291492.93023593,0
+WTTR.US,D,20201030,000000,2.9926,3.03237,2.92301,3.00254,338913.03488764,0
+WTTR.US,D,20201102,000000,3.05225,3.31075,2.9926,3.24116,273810.7209334,0
+WTTR.US,D,20201103,000000,3.39029,3.43006,3.24116,3.40023,169439.41860661,0
+WTTR.US,D,20201104,000000,3.26104,3.3704,2.84347,3.07214,278724.12209625,0
+WTTR.US,D,20201105,000000,3.03237,3.28092,3.03237,3.2511,150665.90116453,0
+WTTR.US,D,20201106,000000,3.26104,3.30081,3.1815,3.27098,340559.55232952,0
+WTTR.US,D,20201109,000000,3.76809,3.99179,3.63884,3.85757,398368.70930693,0
+WTTR.US,D,20201110,000000,3.95699,4.00671,3.79792,3.94705,283159.76163118,0
+WTTR.US,D,20201111,000000,3.99676,3.99676,3.76014,3.86751,181729.45930443,0
+WTTR.US,D,20201112,000000,3.77803,3.86751,3.6985,3.79792,211092.18604895,0
+WTTR.US,D,20201113,000000,3.86751,3.92717,3.72832,3.79792,190206.45930452,0
+WTTR.US,D,20201116,000000,3.87746,4.32486,3.87746,4.31491,390078.79070218,0
+WTTR.US,D,20201117,000000,4.17572,4.34474,4.03653,4.31491,271486.28488686,0
+WTTR.US,D,20201118,000000,4.35468,4.61318,4.25526,4.30497,395977.88953946,0
+WTTR.US,D,20201119,000000,4.27514,4.36462,4.10613,4.27514,200027.2267465,0
+WTTR.US,D,20201120,000000,4.20555,4.20555,3.94705,3.99676,357093.12209715,0
+WTTR.US,D,20201123,000000,4.09618,4.73099,4.05642,4.59329,473191.2093078,0
+WTTR.US,D,20201124,000000,4.73249,5.15006,4.71688,5.13017,442589.31977256,0
+WTTR.US,D,20201125,000000,5.05064,5.07052,4.84185,4.93133,250993.83139825,0
+WTTR.US,D,20201127,000000,4.85179,4.9015,4.56347,4.83191,134174.57558295,0
+WTTR.US,D,20201130,000000,4.72254,4.73249,4.18566,4.20555,515951.37791294,0
+WTTR.US,D,20201201,000000,4.36462,4.59329,4.30497,4.43422,364873.09302747,0
+WTTR.US,D,20201202,000000,4.37457,4.70266,4.31491,4.53364,247988.45930519,0
+WTTR.US,D,20201203,000000,4.55353,4.64301,4.44416,4.48393,196974.58139763,0
+WTTR.US,D,20201204,000000,4.61318,4.9711,4.61318,4.96116,248898.72093311,0
+WTTR.US,D,20201207,000000,4.93133,4.93133,4.5573,4.63306,255021.11046806,0
+WTTR.US,D,20201208,000000,4.53364,4.75734,4.51376,4.70266,394197.59884177,0
+WTTR.US,D,20201209,000000,4.79214,4.9711,4.61318,4.66289,232404.37790966,0
+WTTR.US,D,20201210,000000,4.70266,5.07052,4.58335,4.96116,232207.23837478,0
+WTTR.US,D,20201211,000000,4.87168,4.96116,4.70266,4.81202,183267.34883933,0
+WTTR.US,D,20201214,000000,4.87168,4.93133,4.4541,4.54358,445025.40116794,0
+WTTR.US,D,20201215,000000,4.7126,4.76231,4.49387,4.66289,368179.20349263,0
+WTTR.US,D,20201216,000000,4.76231,4.76231,4.48393,4.5237,351650.66279476,0
+WTTR.US,D,20201217,000000,4.55353,4.69272,4.46405,4.49387,410579.29070242,0
+WTTR.US,D,20201218,000000,4.49387,4.50382,4.10613,4.27514,2276986.7732821,0
+WTTR.US,D,20201221,000000,4.02659,4.27514,3.97688,4.08624,400346.13953951,0
+WTTR.US,D,20201222,000000,4.06636,4.19561,4.04647,4.08624,300062.46511975,0
+WTTR.US,D,20201223,000000,4.17572,4.31491,4.1459,4.25526,417608.92442343,0
+WTTR.US,D,20201224,000000,4.28509,4.29503,4.08624,4.18566,138370.83139695,0
+WTTR.US,D,20201228,000000,4.27514,4.38451,4.13595,4.1459,161173.63953675,0
+WTTR.US,D,20201229,000000,4.18566,4.19561,3.87746,3.95699,298775.02325927,0
+WTTR.US,D,20201230,000000,3.97688,4.10613,3.96694,4.01665,246331.88372378,0
+WTTR.US,D,20201231,000000,3.99676,4.21549,3.94457,4.0763,253892.58721224,0
+WTTR.US,D,20210104,000000,4.16578,4.40439,4.03653,4.17572,311530.75581755,0
+WTTR.US,D,20210105,000000,4.23538,4.81202,4.23538,4.62312,466839.49419144,0
+WTTR.US,D,20210106,000000,4.86173,5.38867,4.64301,5.27931,1036198.5872213,0
+WTTR.US,D,20210107,000000,5.33896,5.52786,5.25942,5.39861,463709.40116815,0
+WTTR.US,D,20210108,000000,5.47815,5.59845,5.28428,5.46821,452153.60465639,0
+WTTR.US,D,20210111,000000,5.29919,5.52786,5.28925,5.49803,453394.77907501,0
+WTTR.US,D,20210112,000000,5.56763,5.89572,5.55769,5.84601,454254.75000525,0
+WTTR.US,D,20210113,000000,5.82613,5.82613,5.45837,5.49803,359957.68023672,0
+WTTR.US,D,20210114,000000,5.49803,6.06474,5.49803,5.87584,424975.50581887,0
+WTTR.US,D,20210115,000000,5.67699,5.99514,5.61734,5.82613,427415.61047006,0
+WTTR.US,D,20210119,000000,5.94543,5.94543,5.68694,5.7963,460092.49419137,0
+WTTR.US,D,20210120,000000,5.84601,5.95538,5.46821,5.57757,318815.86628276,0
+WTTR.US,D,20210121,000000,5.45827,5.55769,5.08046,5.16,356919.1162832,0
+WTTR.US,D,20210122,000000,5.00092,5.5378,5.00092,5.52786,496985.75000575,0
+WTTR.US,D,20210125,000000,5.39861,5.52786,5.17889,5.46821,336434.70930621,0
+WTTR.US,D,20210126,000000,5.61734,5.81618,5.36879,5.40855,176447.9302346,0
+WTTR.US,D,20210127,000000,5.20971,5.51792,4.96116,5.00092,561613.31977393,0
+WTTR.US,D,20210128,000000,5.02081,5.13017,4.83191,5.10035,322379.46512001,0
+WTTR.US,D,20210129,000000,5.07052,5.17988,4.88162,4.99098,228102.51163054,0
+WTTR.US,D,20210201,000000,4.98104,5.18983,4.7822,5.0904,359812.84302742,0
+WTTR.US,D,20210202,000000,5.31908,5.55769,5.24948,5.27931,601816.70930928,0
+WTTR.US,D,20210203,000000,5.28925,5.59746,5.28925,5.58751,265215.03488679,0
+WTTR.US,D,20210204,000000,5.61734,5.89572,5.46821,5.88578,360651.69186463,0
+WTTR.US,D,20210205,000000,6.0548,6.0548,5.76647,5.81618,177795.72093229,0
+WTTR.US,D,20210208,000000,5.99514,6.39283,5.96532,6.27353,274128.5581427,0
+WTTR.US,D,20210209,000000,6.1741,6.1741,5.8659,5.95538,323018.15698048,0
+WTTR.US,D,20210210,000000,5.96532,6.16416,5.87584,5.95538,238496.59302601,0
+WTTR.US,D,20210211,000000,5.93549,5.95388,5.52786,5.63723,221395.74418861,0
+WTTR.US,D,20210212,000000,5.6074,5.89572,5.50798,5.78636,231017.36046779,0
+WTTR.US,D,20210216,000000,6.01503,6.18405,5.97526,6.0548,362809.16279489,0
+WTTR.US,D,20210217,000000,6.04486,6.09457,5.76647,5.96532,187165.88372309,0
+WTTR.US,D,20210218,000000,5.90566,5.97526,5.70682,5.80624,264614.56395655,0
+WTTR.US,D,20210219,000000,5.84601,6.0548,5.78636,5.94543,285025.54651492,0
+WTTR.US,D,20210222,000000,5.96532,6.60162,5.96532,6.35306,345408.58139934,0
+WTTR.US,D,20210223,000000,6.41272,6.66127,6.24609,6.55191,499260.90116856,0
+WTTR.US,D,20210224,000000,6.49225,6.92971,6.38289,6.56185,923593.69187114,0
+WTTR.US,D,20210225,000000,6.56185,6.64139,6.19399,6.21387,619414.43023972,0
+WTTR.US,D,20210226,000000,6.34312,6.4326,5.96532,6.28347,533373.08140151,0
+WTTR.US,D,20210301,000000,6.54197,6.87006,6.37295,6.74081,941893.47094112,0
+WTTR.US,D,20210302,000000,6.74081,6.79052,6.20393,6.2437,886356.44768467,0
+WTTR.US,D,20210303,000000,6.37295,6.4837,6.21387,6.27353,1309194.5988523,0
+WTTR.US,D,20210304,000000,6.39283,6.4325,6.08462,6.27353,630642.33140264,0
+WTTR.US,D,20210305,000000,6.51214,7.35723,6.30335,7.33734,752207.01745056,0
+WTTR.US,D,20210308,000000,7.43676,7.53618,6.96948,7.28763,831147.31977705,0
+WTTR.US,D,20210309,000000,7.35723,7.35723,6.6215,6.64139,406916.11628377,0
+WTTR.US,D,20210310,000000,6.64139,6.93965,6.62876,6.89988,470890.91279614,0
+WTTR.US,D,20210311,000000,7.02913,7.02913,6.72092,6.76069,566961.23256469,0
+WTTR.US,D,20210312,000000,6.85017,6.94124,6.63145,6.71098,261453.2907007,0
+WTTR.US,D,20210315,000000,6.56185,6.61156,6.16416,6.31329,499147.24419182,0
+WTTR.US,D,20210316,000000,6.16416,6.21387,5.93549,6.04486,398677.49419066,0
+WTTR.US,D,20210317,000000,5.99514,6.04486,5.83607,5.89572,446455.66860981,0
+WTTR.US,D,20210318,000000,5.89572,5.96701,5.47815,5.51792,546636.75000632,0
+WTTR.US,D,20210319,000000,5.48809,5.83607,5.38867,5.58751,2091341.6802567,0
+WTTR.US,D,20210322,000000,5.56763,5.72671,5.31908,5.61734,605269.66861165,0
+WTTR.US,D,20210323,000000,5.42844,5.54775,5.11029,5.12023,552548.92442499,0
+WTTR.US,D,20210324,000000,5.27931,5.56763,5.15006,5.16,544269.06395978,0
+WTTR.US,D,20210325,000000,4.99098,5.30913,4.86173,5.28925,457919.93605181,0
+WTTR.US,D,20210326,000000,5.46821,5.51792,5.23954,5.35884,346475.75000401,0
+WTTR.US,D,20210329,000000,5.28925,5.35884,4.94127,4.9711,308213.58139891,0
+WTTR.US,D,20210330,000000,4.88162,5.04069,4.85179,4.99098,239241.90116556,0
+WTTR.US,D,20210331,000000,4.9711,5.05064,4.79214,4.95121,562869.58140186,0
+WTTR.US,D,20210401,000000,4.9711,5.1948,4.93133,5.17988,376147.26163226,0
+WTTR.US,D,20210405,000000,5.20971,5.20971,4.79711,5.02081,422787.86047,0
+WTTR.US,D,20210406,000000,5.03075,5.21965,4.85179,4.85179,386983.90116726,0
+WTTR.US,D,20210407,000000,4.86173,5.01087,4.7822,4.82197,325800.23837586,0
+WTTR.US,D,20210408,000000,4.7822,5.02081,4.67283,4.99098,309004.15116636,0
+WTTR.US,D,20210409,000000,5.02081,5.05064,4.80208,4.88162,251492.71511919,0
+WTTR.US,D,20210412,000000,4.93133,5.01087,4.77225,4.86173,218595.55814206,0
+WTTR.US,D,20210413,000000,4.83191,4.93133,4.68277,4.86173,393868.69767897,0
+WTTR.US,D,20210414,000000,4.95121,5.23954,4.91145,5.14012,414563.31977223,0
+WTTR.US,D,20210415,000000,5.16994,5.16994,4.82197,4.9711,305324.88372446,0
+WTTR.US,D,20210416,000000,5.02081,5.02081,4.81202,4.87168,352794.27325989,0
+WTTR.US,D,20210419,000000,4.86173,4.95121,4.79214,4.86173,168258.5930252,0
+WTTR.US,D,20210420,000000,4.82197,4.82197,4.39445,4.50382,491386.38372661,0
+WTTR.US,D,20210421,000000,4.42428,4.62312,4.34474,4.60324,219852.82558394,0
+WTTR.US,D,20210422,000000,4.66289,4.72254,4.48393,4.58335,232154.9360492,0
+WTTR.US,D,20210423,000000,4.60324,4.81202,4.51873,4.68277,316707.68023622,0
+WTTR.US,D,20210426,000000,4.7126,5.02081,4.70266,5.00092,406740.09884191,0
+WTTR.US,D,20210427,000000,5.05064,5.14012,4.7822,5.13017,1062871.7674541,0
+WTTR.US,D,20210428,000000,5.14012,5.28925,5.07052,5.15006,502627.36047093,0
+WTTR.US,D,20210429,000000,5.27931,5.30913,5.06058,5.15006,405827.82558609,0
+WTTR.US,D,20210430,000000,5.02081,5.13017,4.77225,4.80208,347019.89535285,0
+WTTR.US,D,20210503,000000,4.95121,5.26936,4.93133,5.24948,387869.01744634,0
+WTTR.US,D,20210504,000000,5.23954,5.33896,4.97398,5.32902,331456.93605034,0
+WTTR.US,D,20210505,000000,5.13017,6.09457,5.13017,6.04486,796082.63373013,0
+WTTR.US,D,20210506,000000,5.96532,6.20393,5.71676,6.15422,648362.7616354,0
+WTTR.US,D,20210507,000000,6.10451,6.95954,6.10451,6.83029,981664.36047646,0
+WTTR.US,D,20210510,000000,6.9496,7.19815,6.31329,6.31329,606139.69768143,0
+WTTR.US,D,20210511,000000,6.08462,6.58173,6.08462,6.55191,589094.16861146,0
+WTTR.US,D,20210512,000000,6.51214,6.79052,6.03491,6.11445,431327.22093522,0
+WTTR.US,D,20210513,000000,6.06474,6.31329,5.81618,6.15422,286585.5639568,0
+WTTR.US,D,20210514,000000,6.22382,6.4326,6.11445,6.36301,324163.77907351,0
+WTTR.US,D,20210517,000000,6.31329,6.5022,6.23376,6.40277,403224.77907443,0
+WTTR.US,D,20210518,000000,6.42266,6.49225,6.18405,6.19399,271744.77907291,0
+WTTR.US,D,20210519,000000,5.88578,5.97526,5.55769,5.59746,298447.12791043,0
+WTTR.US,D,20210520,000000,5.63723,5.63723,5.36382,5.38867,294105.02907317,0
+WTTR.US,D,20210521,000000,5.54775,5.70682,5.40855,5.56763,291498.96511965,0
+WTTR.US,D,20210524,000000,5.56763,5.82613,5.13087,5.54775,2078452.1744426,0
+WTTR.US,D,20210525,000000,5.26936,5.44335,5.10035,5.11029,561409.13954137,0
+WTTR.US,D,20210526,000000,5.12023,5.32902,5.03075,5.28925,201854.79070001,0
+WTTR.US,D,20210527,000000,5.36879,5.55769,5.30913,5.43838,964886.37791813,0
+WTTR.US,D,20210528,000000,5.56763,5.85595,5.46821,5.64717,531210.58140149,0
+WTTR.US,D,20210601,000000,5.81618,6.2437,5.64717,6.1741,558758.8197739,0
+WTTR.US,D,20210602,000000,6.26358,6.78058,6.19399,6.6215,981847.418616,0
+WTTR.US,D,20210603,000000,6.55191,6.97932,6.47237,6.63145,762353.66861346,0
+WTTR.US,D,20210604,000000,6.72092,6.78058,6.36301,6.71098,540863.37791323,0
+WTTR.US,D,20210607,000000,6.75075,6.86012,6.54197,6.71098,337616.54070158,0
+WTTR.US,D,20210608,000000,6.68116,6.84023,6.61156,6.77064,314914.31395713,0
+WTTR.US,D,20210609,000000,6.80046,6.86012,6.64139,6.70104,190985.96511849,0
+WTTR.US,D,20210610,000000,6.78058,6.91977,6.53202,6.6215,184683.53488586,0
+WTTR.US,D,20210611,000000,6.6911,6.76069,6.52208,6.66127,267961.9127938,0
+WTTR.US,D,20210614,000000,6.63145,6.64139,5.93052,6.0548,653895.74419361,0
+WTTR.US,D,20210615,000000,6.10451,6.33318,6.07965,6.29341,376539.52907412,0
+WTTR.US,D,20210616,000000,6.23376,6.53202,6.03491,6.26358,330918.82558522,0
+WTTR.US,D,20210617,000000,6.23376,6.33318,5.57757,5.94543,625284.36047234,0
+WTTR.US,D,20210618,000000,5.66705,6.08462,5.63723,5.99514,1518586.9593199,0
+WTTR.US,D,20210621,000000,6.12439,6.58173,5.98023,6.54197,416094.16860946,0
+WTTR.US,D,20210622,000000,6.46243,6.52208,6.29341,6.47237,445726.45349352,0
+WTTR.US,D,20210623,000000,6.57179,6.86012,6.57179,6.63145,405014.12209771,0
+WTTR.US,D,20210624,000000,6.70104,6.79052,6.54197,6.72092,325240.00000376,0
+WTTR.US,D,20210625,000000,6.76069,6.82929,6.54197,6.54197,771101.23256705,0
+WTTR.US,D,20210628,000000,6.53202,6.59068,5.95538,6.14428,275198.74418923,0
+WTTR.US,D,20210629,000000,6.21387,6.32324,6.12439,6.14428,194083.87209527,0
+WTTR.US,D,20210630,000000,6.18405,6.30335,6.00509,6.00509,294229.7500034,0
+WTTR.US,D,20210701,000000,6.27353,6.39283,6.08462,6.25364,319415.33139904,0
+WTTR.US,D,20210702,000000,6.25364,6.25364,5.94543,6.02497,216360.63953738,0
+WTTR.US,D,20210706,000000,6.01503,6.02497,5.51295,5.56763,547670.72675052,0
+WTTR.US,D,20210707,000000,5.55769,5.65711,5.24948,5.47815,301868.90698023,0
+WTTR.US,D,20210708,000000,5.27931,5.55769,5.27931,5.46821,284453.23837538,0
+WTTR.US,D,20210709,000000,5.72671,6.39283,5.36879,5.6074,1029459.6337328,0
+WTTR.US,D,20210712,000000,5.51792,5.82613,5.46821,5.7963,858726.73838202,0
+WTTR.US,D,20210713,000000,5.71676,5.93549,5.62728,5.81618,375735.88372527,0
+WTTR.US,D,20210714,000000,5.83607,5.96532,5.52786,5.71676,742419.44186905,0
+WTTR.US,D,20210715,000000,5.72671,5.97526,5.56763,5.62728,585507.43605328,0
+WTTR.US,D,20210716,000000,5.73665,5.75653,5.31908,5.45827,472794.91861012,0
+WTTR.US,D,20210719,000000,5.21965,5.4185,5.15006,5.3489,668672.15698447,0
+WTTR.US,D,20210720,000000,5.37873,5.66705,5.28925,5.37873,622657.1744258,0
+WTTR.US,D,20210721,000000,5.5378,5.78636,5.41979,5.77642,383410.24419048,0
+WTTR.US,D,20210722,000000,5.74659,5.75156,5.5378,5.65711,318984.84302694,0
+WTTR.US,D,20210723,000000,5.66705,5.67202,5.51792,5.59746,316869.61628273,0
+WTTR.US,D,20210726,000000,5.64717,5.90566,5.64717,5.87584,236323.0290725,0
+WTTR.US,D,20210727,000000,5.82613,5.84104,5.4185,5.52786,829561.15117238,0
+WTTR.US,D,20210728,000000,5.58751,5.74659,5.43838,5.66705,162957.95349026,0
+WTTR.US,D,20210729,000000,5.77642,5.80624,5.5378,5.74659,166119.22674611,0
+WTTR.US,D,20210730,000000,5.72671,5.92555,5.65711,5.91561,380233.88372533,0
+WTTR.US,D,20210802,000000,5.95538,6.33318,5.65711,5.66705,361901.91860883,0
+WTTR.US,D,20210803,000000,5.66705,5.97526,5.63723,5.95538,371657.30814383,0
+WTTR.US,D,20210804,000000,5.66705,5.80624,5.33896,5.3489,505219.3430291,0
+WTTR.US,D,20210805,000000,5.3489,5.52786,5.25445,5.42844,386290.8953533,0
+WTTR.US,D,20210806,000000,5.45827,5.64717,5.32902,5.33896,219559.12790951,0
+WTTR.US,D,20210809,000000,5.23954,5.35884,5.05064,5.16994,295334.13372434,0
+WTTR.US,D,20210810,000000,5.23954,5.51792,5.17988,5.39861,233351.85465386,0
+WTTR.US,D,20210811,000000,5.31908,5.49803,5.18983,5.47815,200592.49418837,0
+WTTR.US,D,20210812,000000,5.46821,5.55769,5.40855,5.51792,225964.1511654,0
+WTTR.US,D,20210813,000000,5.49803,5.49803,5.25942,5.32902,296489.81395692,0
+WTTR.US,D,20210816,000000,5.19977,5.28925,5.05064,5.25942,272064.62791012,0
+WTTR.US,D,20210817,000000,5.18983,5.44832,5.03075,5.36879,447785.35465634,0
+WTTR.US,D,20210818,000000,5.30913,5.65711,5.30913,5.37873,302358.73837559,0
+WTTR.US,D,20210819,000000,5.26936,5.37873,5.08046,5.28925,483930.28488932,0
+WTTR.US,D,20210820,000000,5.20971,5.42347,5.18983,5.31908,290090.82558475,0
+WTTR.US,D,20210823,000000,5.5378,5.56763,5.32902,5.36879,224199.95349096,0
+WTTR.US,D,20210824,000000,5.50798,5.6074,5.44136,5.5378,206796.35465355,0
+WTTR.US,D,20210825,000000,5.52786,5.68694,5.38867,5.66705,209326.98256056,0
+WTTR.US,D,20210826,000000,5.61734,5.75653,5.55769,5.62728,205867.98837447,0
+WTTR.US,D,20210827,000000,5.50798,5.73168,5.46821,5.61734,582613.70930906,0
+WTTR.US,D,20210830,000000,5.63723,5.65711,5.30913,5.32902,197450.33139763,0
+WTTR.US,D,20210831,000000,5.27931,5.45827,5.24948,5.31908,440021.47674927,0
+WTTR.US,D,20210901,000000,5.33896,5.51792,5.21965,5.50798,248603.01163078,0
+WTTR.US,D,20210902,000000,5.50798,5.6074,5.43838,5.51792,402453.31977209,0
+WTTR.US,D,20210903,000000,5.56763,5.56763,5.3489,5.39861,214688.97674667,0
+WTTR.US,D,20210907,000000,5.33896,5.45329,5.23994,5.3489,220040.91279324,0
+WTTR.US,D,20210908,000000,5.3489,5.41353,5.16,5.18983,320238.087213,0
+WTTR.US,D,20210909,000000,5.12023,5.19977,5.03075,5.14012,247871.78488659,0
+WTTR.US,D,20210910,000000,5.20971,5.26936,5.11029,5.13017,154842.04069946,0
+WTTR.US,D,20210913,000000,5.17988,5.67023,5.17988,5.51792,1006714.1569884,0
+WTTR.US,D,20210914,000000,5.56763,5.63723,5.2296,5.23954,346928.36628308,0
+WTTR.US,D,20210915,000000,5.36879,5.44832,5.26936,5.33896,375392.90116713,0
+WTTR.US,D,20210916,000000,5.3489,5.51792,5.25942,5.45827,404767.6976791,0
+WTTR.US,D,20210917,000000,5.47815,5.47815,5.0904,5.15006,1665832.0872286,0
+WTTR.US,D,20210920,000000,4.98104,5.08046,4.85179,5.04069,312542.60465478,0
+WTTR.US,D,20210921,000000,5.0904,5.0904,4.87168,4.94127,197026.88372321,0
+WTTR.US,D,20210922,000000,5.05064,5.2296,4.99098,5.06058,276616.94186366,0
+WTTR.US,D,20210923,000000,5.15006,5.39861,5.04069,5.35884,289581.88372428,0
+WTTR.US,D,20210924,000000,5.27931,5.45827,5.2296,5.32902,235618.95930505,0
+WTTR.US,D,20210927,000000,5.46821,5.59746,5.32902,5.54775,1646376.627926,0
+WTTR.US,D,20210928,000000,5.52786,5.75653,5.40855,5.4185,473271.67442408,0
+WTTR.US,D,20210929,000000,5.42844,5.42844,5.06058,5.15006,323664.89535258,0
+WTTR.US,D,20210930,000000,5.12023,5.2296,5.00092,5.16,234932.99418876,0
+WTTR.US,D,20211001,000000,5.17988,5.42844,5.17988,5.40855,344292.12791096,0
+WTTR.US,D,20211004,000000,5.56763,6.01006,5.50798,5.72671,536479.03488992,0
+WTTR.US,D,20211005,000000,5.77642,5.96532,5.64717,5.68694,490104.97674985,0
+WTTR.US,D,20211006,000000,5.5378,5.57757,5.17988,5.26936,392765.31977198,0
+WTTR.US,D,20211007,000000,5.27931,5.63723,5.16994,5.58751,303550.62791049,0
+WTTR.US,D,20211008,000000,5.59746,5.96532,5.55769,5.92555,370621.31977173,0
+WTTR.US,D,20211011,000000,6.02497,6.30335,5.94543,5.94543,232156.9476771,0
+WTTR.US,D,20211012,000000,5.91561,6.15422,5.87584,6.09457,213263.73837456,0
+WTTR.US,D,20211013,000000,6.13434,6.33318,5.8659,6.31329,403982.15698141,0
+WTTR.US,D,20211014,000000,6.38289,6.48231,6.2437,6.44254,391042.36046964,0
+WTTR.US,D,20211015,000000,6.6563,6.71098,6.46243,6.47237,472634.99419151,0
+WTTR.US,D,20211018,000000,6.53202,6.61156,6.31329,6.52208,445440.80233073,0
+WTTR.US,D,20211019,000000,6.46243,6.70104,6.41272,6.67121,299698.36046858,0
+WTTR.US,D,20211020,000000,6.6215,6.71098,6.54216,6.61156,199943.74418836,0
+WTTR.US,D,20211021,000000,6.59168,6.59665,6.18405,6.37295,464720.24419142,0
+WTTR.US,D,20211022,000000,6.47237,6.52208,6.2437,6.34312,281607.79070093,0
+WTTR.US,D,20211025,000000,6.4326,6.67121,6.4326,6.6215,249017.40697962,0
+WTTR.US,D,20211026,000000,6.61156,6.7259,6.49225,6.6215,464802.72093561,0
+WTTR.US,D,20211027,000000,6.49225,6.67121,6.1741,6.18405,374605.34884154,0
+WTTR.US,D,20211028,000000,6.13434,6.38289,6.08472,6.29341,233254.29070037,0
+WTTR.US,D,20211029,000000,6.32324,6.32324,5.95538,5.97526,390484.13372544,0
+WTTR.US,D,20211101,000000,6.04486,6.2437,5.97526,6.20393,499200.55233135,0
+WTTR.US,D,20211102,000000,6.1741,6.1741,5.86092,5.93549,314776.5174455,0
+WTTR.US,D,20211103,000000,5.93052,6.5022,5.66705,6.46243,523770.57558745,0
+WTTR.US,D,20211104,000000,6.64139,6.77064,6.35306,6.42266,321913.77325954,0
+WTTR.US,D,20211105,000000,6.58173,7.46659,6.5022,7.16832,2282793.3372357,0
+WTTR.US,D,20211108,000000,7.02913,7.40694,6.95954,7.10867,545157.19768072,0
+WTTR.US,D,20211109,000000,7.12855,7.42682,6.88994,7.40694,383817.59884165,0
+WTTR.US,D,20211110,000000,7.39699,7.42682,6.92971,6.96948,304417.6395384,0
+WTTR.US,D,20211111,000000,6.89988,7.08879,6.6911,6.71098,330054.83139916,0
+WTTR.US,D,20211112,000000,6.66127,6.82035,6.5022,6.56185,413152.16279547,0
+WTTR.US,D,20211115,000000,6.57179,6.63145,6.29341,6.48231,344703.50581794,0
+WTTR.US,D,20211116,000000,6.47237,6.59168,6.29351,6.47237,260968.48837511,0
+WTTR.US,D,20211117,000000,6.36301,6.4326,6.12439,6.19399,353813.16279479,0
+WTTR.US,D,20211118,000000,6.19399,6.30335,5.84601,5.9852,408243.79070239,0
+WTTR.US,D,20211119,000000,5.75653,5.84104,5.26936,5.30913,628143.88954215,0
+WTTR.US,D,20211122,000000,5.32902,5.72671,5.30913,5.67699,457015.70930761,0
+WTTR.US,D,20211123,000000,5.78636,6.07468,5.75156,6.01503,620361.90698392,0
+WTTR.US,D,20211124,000000,5.95538,6.07468,5.89572,5.96532,344473.17442259,0
+WTTR.US,D,20211126,000000,5.71676,5.82613,5.43838,5.76647,366213.84302749,0
+WTTR.US,D,20211129,000000,5.91561,5.9852,5.8659,5.96532,350012.19186451,0
+WTTR.US,D,20211130,000000,5.76647,5.90566,5.68694,5.69688,1074314.9128031,0
+WTTR.US,D,20211201,000000,5.94543,5.96532,5.50798,5.65711,937600.65698758,0
+WTTR.US,D,20211202,000000,5.56763,5.87584,5.55769,5.85595,337496.84884111,0
+WTTR.US,D,20211203,000000,5.97526,6.01503,5.82613,5.8659,358078.81977158,0
+WTTR.US,D,20211206,000000,6.02497,6.0548,5.81618,5.87584,179065.0581416,0
+WTTR.US,D,20211207,000000,5.9852,6.14428,5.9852,6.08462,298767.98256159,0
+WTTR.US,D,20211208,000000,6.07468,6.27353,5.9852,6.19399,315079.2674455,0
+WTTR.US,D,20211209,000000,6.13434,6.47237,6.0548,6.38289,333185.93023641,0
+WTTR.US,D,20211210,000000,6.48231,6.55191,6.22382,6.45249,371432.00581825,0
+WTTR.US,D,20211213,000000,6.38289,6.41272,6.04486,6.22382,302931.04651513,0
+WTTR.US,D,20211214,000000,6.08462,6.38289,5.99514,6.03491,417940.84302809,0
+WTTR.US,D,20211215,000000,6.01503,6.11445,5.82613,5.96532,348058.90116681,0
+WTTR.US,D,20211216,000000,6.07468,6.14428,5.84601,5.92555,394186.53488828,0
+WTTR.US,D,20211217,000000,5.90566,6.04486,5.78178,6.02497,978117.86047642,0
+WTTR.US,D,20211220,000000,5.87584,6.04486,5.74659,5.9852,318341.1220967,0
+WTTR.US,D,20211221,000000,6.07468,6.12439,5.96035,6.04486,348441.11046914,0
+WTTR.US,D,20211222,000000,6.04486,6.1741,5.93549,6.1741,240407.63953766,0
+WTTR.US,D,20211223,000000,6.16416,6.33815,6.15422,6.19399,218374.27907229,0
+WTTR.US,D,20211227,000000,6.21387,6.35306,5.99514,6.34312,178230.2325602,0
+WTTR.US,D,20211228,000000,6.32324,6.39283,6.14428,6.2437,312704.54070129,0
+WTTR.US,D,20211229,000000,6.25364,6.25364,6.09457,6.13434,172497.09302525,0
+WTTR.US,D,20211230,000000,6.1741,6.26358,6.14428,6.1741,150510.00000174,0
+WTTR.US,D,20211231,000000,6.1741,6.23366,6.02497,6.19399,161115.30232744,0
+WTTR.US,D,20220103,000000,6.18405,6.67121,6.18405,6.66127,415429.3255862,0
+WTTR.US,D,20220104,000000,6.73087,6.93965,6.68116,6.70104,321232.83721302,0
+WTTR.US,D,20220105,000000,6.86012,6.95954,6.36301,6.38289,301480.66279418,0
+WTTR.US,D,20220106,000000,6.52208,6.68116,6.42266,6.66127,227210.35465379,0
+WTTR.US,D,20220107,000000,6.68116,6.82035,6.56185,6.56185,214332.91860713,0
+WTTR.US,D,20220110,000000,6.57179,6.68116,6.4326,6.57179,200646.80814185,0
+WTTR.US,D,20220111,000000,6.63145,6.70104,6.54197,6.6215,469627.61047055,0
+WTTR.US,D,20220112,000000,6.59168,6.6911,6.46243,6.61156,283139.64535211,0
+WTTR.US,D,20220113,000000,6.57179,6.90983,6.55042,6.6215,217729.5523281,0
+WTTR.US,D,20220114,000000,6.57179,6.78058,6.57179,6.76069,365357.89535306,0
+WTTR.US,D,20220118,000000,6.87006,6.95964,6.75244,6.8104,451323.80814475,0
+WTTR.US,D,20220119,000000,6.85017,6.89839,6.59168,6.67121,525994.43023864,0
+WTTR.US,D,20220120,000000,6.56185,6.95954,6.56185,6.58173,513267.866285,0
+WTTR.US,D,20220121,000000,6.49225,6.59168,6.25364,6.4326,569090.54070425,0
+WTTR.US,D,20220124,000000,6.27353,6.75075,6.22382,6.6911,479673.6802381,0
+WTTR.US,D,20220125,000000,6.63145,7.12358,6.45249,7.07884,521310.35465719,0
+WTTR.US,D,20220126,000000,7.08879,7.40694,6.92971,7.03908,618867.26744901,0
+WTTR.US,D,20220127,000000,7.16832,7.2416,6.36301,6.51214,667155.3895426,0
+WTTR.US,D,20220128,000000,6.45249,6.71098,6.2437,6.41272,650717.37210055,0
+WTTR.US,D,20220131,000000,6.34312,6.68911,6.32324,6.63145,476334.37791248,0
+WTTR.US,D,20220201,000000,6.59168,7.30751,6.59168,7.29757,609906.47093728,0
+WTTR.US,D,20220202,000000,7.15838,7.66543,7.15838,7.57595,1020283.5930351,0
+WTTR.US,D,20220203,000000,7.48647,7.60578,7.28763,7.44671,874322.88954499,0
+WTTR.US,D,20220204,000000,7.52624,7.61572,7.33734,7.34728,460468.66860997,0
+WTTR.US,D,20220207,000000,7.22798,7.31249,7.11861,7.17827,422533.38953977,0
+WTTR.US,D,20220208,000000,7.14844,7.30751,7.02913,7.08879,547359.93023889,0
+WTTR.US,D,20220209,000000,7.09873,7.20809,6.92971,6.97942,1206819.8372233,0
+WTTR.US,D,20220210,000000,6.89988,7.34728,6.89988,7.07884,844156.51745162,0
+WTTR.US,D,20220211,000000,7.11861,7.49642,7.10867,7.40694,722453.02907812,0
+WTTR.US,D,20220214,000000,7.28763,7.47653,7.1037,7.14844,504645.02326165,0
+WTTR.US,D,20220215,000000,6.97942,7.40922,6.9496,7.35723,617224.77326295,0
+WTTR.US,D,20220216,000000,7.41688,7.7052,7.41688,7.50636,411403.05233034,0
+WTTR.US,D,20220217,000000,7.44671,7.5859,7.41688,7.45665,315039.03488736,0
+WTTR.US,D,20220218,000000,7.31746,7.56601,7.31746,7.43676,344279.05232956,0
+WTTR.US,D,20220222,000000,7.54613,7.7052,7.42682,7.44671,621477.35465835,0
+WTTR.US,D,20220223,000000,7.56601,8.73919,7.40694,8.48069,1057962.3895471,0
+WTTR.US,D,20220224,000000,8.45087,8.51052,7.74,8.06312,670872.87791473,0
+WTTR.US,D,20220225,000000,8.09295,8.19237,7.68532,8.16254,460574.27907509,0
+WTTR.US,D,20220228,000000,8.12277,8.30173,8.06312,8.23214,363475.01163211,0
+WTTR.US,D,20220301,000000,8.43098,8.7889,8.16453,8.43098,766280.36628793,0
+WTTR.US,D,20220302,000000,8.61988,9.13489,8.55526,9.00763,650554.43024008,0
+WTTR.US,D,20220303,000000,8.90821,9.13688,8.72925,9.13688,593742.03489058,0
+WTTR.US,D,20220304,000000,9.14682,9.6141,9.09214,9.55445,542875.00582023,0
+WTTR.US,D,20220307,000000,9.74335,10.3498,9.25618,9.69364,1281776.1104799,0
+WTTR.US,D,20220308,000000,9.9422,10.3697,9.48486,9.92231,817089.05814898,0
+WTTR.US,D,20220309,000000,9.55445,9.56439,8.86844,9.12694,1109257.8953617,0
+WTTR.US,D,20220310,000000,9.29595,9.64393,9.15676,9.64393,630490.45349566,0
+WTTR.US,D,20220311,000000,9.38543,9.76324,9.16173,9.34566,627227.59303051,0
+WTTR.US,D,20220314,000000,9.02751,9.02751,8.10289,8.25202,929934.34303401,0
+WTTR.US,D,20220315,000000,7.91399,8.30173,7.88416,7.99353,741375.40698531,0
+WTTR.US,D,20220316,000000,8.04324,8.06312,7.64555,7.97364,668509.21512401,0
+WTTR.US,D,20220317,000000,8.19237,8.51052,8.04324,8.40116,722404.75000835,0
+WTTR.US,D,20220318,000000,8.39121,8.59006,8.1526,8.58012,1802052.4883929,0
+WTTR.US,D,20220321,000000,8.8585,9.28601,8.81873,9.03746,623054.47093744,0
+WTTR.US,D,20220322,000000,8.95792,9.20647,8.85353,8.96786,431656.12209801,0
+WTTR.US,D,20220323,000000,9.13688,9.35064,8.94301,9.09711,346746.3139575,0
+WTTR.US,D,20220324,000000,9.07723,9.12684,8.80879,8.81873,289890.668608,0
+WTTR.US,D,20220325,000000,8.79884,9.37549,8.79884,9.28601,367768.8313996,0
+WTTR.US,D,20220328,000000,9.0474,9.05237,8.61988,8.72925,458654.18023786,0
+WTTR.US,D,20220329,000000,8.47075,8.6,8.19237,8.50058,473613.65116827,0
+WTTR.US,D,20220330,000000,8.69942,8.89827,8.40116,8.49064,278895.11046834,0
+WTTR.US,D,20220331,000000,8.31168,8.72925,8.31168,8.52046,294374.58721271,0
+WTTR.US,D,20220401,000000,8.50058,8.79884,8.50058,8.77896,456652.6104704,0
+WTTR.US,D,20220404,000000,8.84855,9.19653,8.5304,8.71931,424886.99419096,0
+WTTR.US,D,20220405,000000,8.83861,8.94798,8.29179,8.3415,268645.86628218,0
+WTTR.US,D,20220406,000000,8.46081,8.57514,8.11283,8.27191,288696.7674452,0
+WTTR.US,D,20220407,000000,8.35145,8.35145,7.99353,8.31168,211708.75000245,0
+WTTR.US,D,20220408,000000,8.33156,8.69942,8.33156,8.61988,286809.86046843,0
+WTTR.US,D,20220411,000000,8.45087,8.50296,8.17249,8.23214,281946.75000326,0
+WTTR.US,D,20220412,000000,8.51052,8.75908,8.31665,8.42104,408712.50000472,0
+WTTR.US,D,20220413,000000,8.64971,8.7887,8.48566,8.67954,332429.55814338,0
+WTTR.US,D,20220414,000000,8.63977,8.81873,8.48069,8.77896,390770.79070219,0
+WTTR.US,D,20220418,000000,8.90821,9.22536,8.79884,8.9778,507986.33721517,0
+WTTR.US,D,20220419,000000,8.91815,9.00763,8.48069,8.72925,281108.90697999,0
+WTTR.US,D,20220420,000000,8.75908,8.83861,8.62983,8.76902,334085.12791084,0
+WTTR.US,D,20220421,000000,8.83861,8.83861,8.10289,8.20231,378241.36628344,0
+WTTR.US,D,20220422,000000,8.16254,8.3415,7.74497,7.85434,458348.412796,0
+WTTR.US,D,20220425,000000,7.50636,7.57595,7.05896,7.53618,501094.50000579,0
+WTTR.US,D,20220426,000000,7.5163,7.90405,7.41688,7.69526,423695.10465606,0
+WTTR.US,D,20220427,000000,7.73503,7.84439,7.61572,7.79468,228046.18604915,0
+WTTR.US,D,20220428,000000,7.94382,8.14266,7.50636,8.02335,285428.87791028,0
+WTTR.US,D,20220429,000000,7.98358,8.05318,7.69526,7.71514,392774.37209756,0
+WTTR.US,D,20220502,000000,7.53618,7.72509,7.28763,7.50636,649407.80233309,0
+WTTR.US,D,20220503,000000,7.48647,8.07803,7.48647,7.95376,427277.81395843,0
+WTTR.US,D,20220504,000000,8.6,8.6,7.77977,8.25202,464703.14535421,0
+WTTR.US,D,20220505,000000,8.26197,8.30173,7.65549,8.12277,563708.43023907,0
+WTTR.US,D,20220506,000000,8.25202,8.40116,8.11283,8.30173,324511.79070143,0
+WTTR.US,D,20220509,000000,8.05318,8.12277,7.3274,7.54613,787696.15698585,0
+WTTR.US,D,20220510,000000,7.7052,7.84409,7.22798,7.27769,689895.83721728,0
+WTTR.US,D,20220511,000000,7.50636,7.91399,7.41688,7.61572,362528.54070187,0
+WTTR.US,D,20220512,000000,7.55607,7.69526,7.16832,7.44671,389140.36628357,0
+WTTR.US,D,20220513,000000,7.56601,7.80462,7.52624,7.59584,287055.27907309,0
+WTTR.US,D,20220516,000000,7.76486,8.08301,7.68532,7.95376,284680.55232887,0
+WTTR.US,D,20220517,000000,8.00347,8.20231,7.99353,8.03329,213341.18604898,0
+WTTR.US,D,20220518,000000,8.10289,8.19237,7.63561,7.75491,270496.56395662,0
+WTTR.US,D,20220519,000000,7.5859,7.95376,7.5859,7.78474,322831.07558513,0
+WTTR.US,D,20220520,000000,7.8941,8.04324,7.63561,7.87422,271539.59302639,0
+WTTR.US,D,20220523,000000,8.02335,8.37133,7.90415,8.27191,281999.05232884,0
+WTTR.US,D,20220524,000000,8.25202,8.46081,8.04324,8.43098,246562.21511913,0
+WTTR.US,D,20220525,000000,8.38127,8.6,8.38127,8.57017,248413.91860752,0
+WTTR.US,D,20220526,000000,8.6696,8.76902,8.35145,8.36139,278323.80814275,0
+WTTR.US,D,20220527,000000,8.26197,8.60994,8.21225,8.56023,318985.8488409,0
+WTTR.US,D,20220531,000000,8.7889,9.35064,8.30173,8.42104,522171.33140139,0
+WTTR.US,D,20220601,000000,8.47075,8.62983,8.32162,8.60994,380202.70349277,0
+WTTR.US,D,20220602,000000,8.52046,8.70936,8.31168,8.39121,367363.48837634,0
+WTTR.US,D,20220603,000000,8.43098,8.6696,8.24208,8.65965,285478.162794,0
+WTTR.US,D,20220606,000000,8.76902,9.12694,8.54035,9.06728,546516.0523319,0
+WTTR.US,D,20220607,000000,9.00763,9.6141,8.95792,9.51468,545676.19768073,0
+WTTR.US,D,20220608,000000,9.56439,9.62971,9.00763,9.07723,461092.27326114,0
+WTTR.US,D,20220609,000000,8.94798,8.99769,8.71931,8.83861,247990.4709331,0
+WTTR.US,D,20220610,000000,8.68948,8.68948,8.13272,8.45087,484636.36628467,0
+WTTR.US,D,20220613,000000,8.20231,8.37133,7.80462,8.03329,525818.41279678,0
+WTTR.US,D,20220614,000000,8.2222,8.2222,7.54613,7.7748,353403.79651571,0
+WTTR.US,D,20220615,000000,7.81457,8.02335,7.68532,7.86428,333413.2441899,0
+WTTR.US,D,20220616,000000,7.52624,7.79468,7.44671,7.64555,464322.94767979,0
+WTTR.US,D,20220617,000000,7.64555,7.78474,6.88,7.28763,3904899.6744637,0
+WTTR.US,D,20220621,000000,7.36717,7.88416,7.2578,7.73503,497065.20930807,0
+WTTR.US,D,20220622,000000,7.31746,7.5163,6.79052,6.83029,465443.42442399,0
+WTTR.US,D,20220623,000000,6.79052,6.87006,6.19399,6.39283,1007610.337221,0
+WTTR.US,D,20220624,000000,6.55191,6.88,6.38289,6.68116,1606186.3139721,0
+WTTR.US,D,20220627,000000,6.74081,7.14347,6.73087,6.97942,544367.63372722,0
+WTTR.US,D,20220628,000000,7.19815,7.19815,6.88,6.9496,489306.36047077,0
+WTTR.US,D,20220629,000000,7.09873,7.16832,6.66127,6.76069,344025.58721328,0
+WTTR.US,D,20220630,000000,6.55191,6.79052,6.54197,6.78058,763972.02326465,0
+WTTR.US,D,20220701,000000,6.85017,6.88,6.42266,6.83029,306950.27907332,0
+WTTR.US,D,20220705,000000,6.63145,6.67121,6.15422,6.27353,400448.73256277,0
+WTTR.US,D,20220706,000000,6.21387,6.42266,5.9852,6.2437,351296.61628313,0
+WTTR.US,D,20220707,000000,6.45249,6.86012,6.45249,6.72092,353413.85465525,0
+WTTR.US,D,20220708,000000,6.86012,6.86012,6.56185,6.77064,271828.26163105,0
+WTTR.US,D,20220711,000000,6.6215,6.67618,6.47734,6.65133,187313.73837426,0
+WTTR.US,D,20220712,000000,6.41272,6.59168,6.19399,6.21387,456918.14535412,0
+WTTR.US,D,20220713,000000,6.16416,6.39283,6.16416,6.30335,218720.2790723,0
+WTTR.US,D,20220714,000000,6.01503,6.14925,6.00509,6.12439,306776.27325936,0
+WTTR.US,D,20220715,000000,6.31329,6.34312,6.09457,6.22382,406047.09302795,0
+WTTR.US,D,20220718,000000,6.4326,6.65133,6.4326,6.59168,336812.89535273,0
+WTTR.US,D,20220719,000000,6.64139,7.03908,6.64139,6.95954,382823.85465559,0
+WTTR.US,D,20220720,000000,6.84023,7.07884,6.71098,7.0689,400772.6046558,0
+WTTR.US,D,20220721,000000,6.86012,6.90983,6.32324,6.60162,362888.62209722,0
+WTTR.US,D,20220722,000000,6.67121,6.85017,6.5022,6.58173,442445.48837721,0
+WTTR.US,D,20220725,000000,6.72092,7.09873,6.56185,7.08879,259403.44186346,0
+WTTR.US,D,20220726,000000,7.1385,7.20809,6.97942,7.03908,371974.13953918,0
+WTTR.US,D,20220727,000000,7.08879,7.29757,6.95954,7.28763,442692.91860977,0
+WTTR.US,D,20220728,000000,7.41688,7.43676,7.01919,7.07884,388941.21512078,0
+WTTR.US,D,20220729,000000,7.21803,7.49642,7.14347,7.42682,586341.25582073,0
+WTTR.US,D,20220801,000000,7.14844,7.17827,6.82035,6.88994,639092.17442599,0
+WTTR.US,D,20220802,000000,6.96948,7.29757,6.96948,7.11861,454874.33140061,0
+WTTR.US,D,20220803,000000,7.28763,7.35723,6.6215,6.80046,688844.76163587,0
+WTTR.US,D,20220804,000000,6.65133,6.76069,6.35306,6.40277,620653.59303043,0
+WTTR.US,D,20220805,000000,6.31329,6.90983,6.31329,6.6911,488779.31395914,0
+WTTR.US,D,20220808,000000,6.63145,6.71595,6.51214,6.63145,428652.76163286,0
+WTTR.US,D,20220809,000000,6.71098,6.84023,6.60162,6.66127,267147.20349146,0
+WTTR.US,D,20220810,000000,6.71098,6.74081,6.5022,6.70104,461306.51163324,0
+WTTR.US,D,20220811,000000,6.80046,6.9496,6.80046,6.91977,404928.62791166,0
+WTTR.US,D,20220812,000000,6.91977,6.98936,6.70104,6.90983,370425.18605079,0
+WTTR.US,D,20220815,000000,6.58173,6.58173,6.39283,6.55191,475141.48256363,0
+WTTR.US,D,20220816,000000,6.64139,6.77064,6.36301,6.51214,358434.87791112,0
+WTTR.US,D,20220817,000000,6.52208,6.78058,6.45249,6.73087,445053.56395863,0
+WTTR.US,D,20220818,000000,6.82035,7.1385,6.82035,7.07884,437776.50000506,0
+WTTR.US,D,20220819,000000,7.02913,7.16832,6.88666,6.92971,384297.37209747,0
+WTTR.US,D,20220822,000000,6.88,7.17827,6.76318,7.15838,394309.2441906,0
+WTTR.US,D,20220823,000000,7.26775,7.45665,7.26775,7.3274,530525.62209916,0
+WTTR.US,D,20220824,000000,7.35723,7.71514,7.35723,7.63561,697924.24419411,0
+WTTR.US,D,20220825,000000,7.67538,7.74994,7.55607,7.65549,310197.04651521,0
+WTTR.US,D,20220826,000000,7.66543,7.7748,7.33734,7.37711,478308.7907032,0
+WTTR.US,D,20220829,000000,7.40694,7.73503,7.35723,7.53618,530196.72093636,0
+WTTR.US,D,20220830,000000,7.40694,7.56601,7.0689,7.11861,445929.62791213,0
+WTTR.US,D,20220831,000000,6.93965,7.29757,6.86012,7.0689,373589.4767485,0
+WTTR.US,D,20220901,000000,6.87006,6.97445,6.63145,6.67121,452700.76744709,0
+WTTR.US,D,20220902,000000,6.86012,7.18801,6.78058,7.15838,391653.89535336,0
+WTTR.US,D,20220906,000000,7.12855,7.24786,6.87006,6.90983,487358.09884284,0
+WTTR.US,D,20220907,000000,6.74081,7.29757,6.74081,7.24786,472442.88372639,0
+WTTR.US,D,20220908,000000,7.19815,7.36717,7.15341,7.17827,291730.30232895,0
+WTTR.US,D,20220909,000000,7.40694,7.60578,7.30751,7.45665,570849.70930892,0
+WTTR.US,D,20220912,000000,7.45665,7.63561,7.29757,7.50636,376800.03488808,0
+WTTR.US,D,20220913,000000,7.3274,7.47653,6.92971,7.03908,629470.55814681,0
+WTTR.US,D,20220914,000000,7.11861,7.50636,7.09873,7.31746,531949.85465731,0
+WTTR.US,D,20220915,000000,7.1385,7.34728,7.00925,7.22798,593871.78489059,0
+WTTR.US,D,20220916,000000,7.15838,7.19815,6.98936,7.14844,2015232.7442093,0
+WTTR.US,D,20220919,000000,7.01919,7.27769,7.01919,7.1385,408806.0407024,0
+WTTR.US,D,20220920,000000,7.03908,7.08879,6.79052,7.08879,986607.93605792,0
+WTTR.US,D,20220921,000000,7.2578,7.26049,7.04216,7.07884,642777.47675162,0
+WTTR.US,D,20220922,000000,7.26775,7.26775,6.99931,7.00925,459507.11047043,0
+WTTR.US,D,20220923,000000,6.71098,6.71098,6.22382,6.26358,701915.3139616,0
+WTTR.US,D,20220926,000000,6.20393,6.57179,6.04486,6.37295,569823.77907635,0
+WTTR.US,D,20220927,000000,6.46243,6.54197,6.29341,6.46243,486725.44186609,0
+WTTR.US,D,20220928,000000,6.52208,6.86012,6.41272,6.84023,528766.45349449,0
+WTTR.US,D,20220929,000000,6.73087,6.91977,6.60162,6.88,462799.13954023,0
+WTTR.US,D,20220930,000000,6.82035,7.14844,6.77561,6.92971,796198.30233479,0
+WTTR.US,D,20221003,000000,7.26775,7.35723,6.99434,7.19815,571473.31396009,0
+WTTR.US,D,20221004,000000,7.30751,7.67538,7.26775,7.54613,503865.51744769,0
+WTTR.US,D,20221005,000000,7.47653,8.13272,7.47653,8.04324,634733.98256548,0
+WTTR.US,D,20221006,000000,7.99353,8.19237,7.87422,7.90405,371217.76744615,0
+WTTR.US,D,20221007,000000,8.01341,8.24208,7.9289,8.00347,585050.79651839,0
+WTTR.US,D,20221010,000000,8.04324,8.20231,7.81954,7.82451,302718.81977094,0
+WTTR.US,D,20221011,000000,7.64555,7.94382,7.61572,7.80462,303021.56977094,0
+WTTR.US,D,20221012,000000,7.7052,7.79468,7.43676,7.68532,246374.12790982,0
+WTTR.US,D,20221013,000000,7.50636,8.05318,7.47653,8.01341,408567.66279542,0
+WTTR.US,D,20221014,000000,7.86428,7.9637,7.61572,7.64555,256537.87790994,0
+WTTR.US,D,20221017,000000,7.88416,8.11283,7.81954,7.93387,408770.83721403,0
+WTTR.US,D,20221018,000000,7.9637,8.23214,7.75491,8.05318,306370.9302361,0
+WTTR.US,D,20221019,000000,8.04324,8.38127,8.04324,8.19237,548056.95930866,0
+WTTR.US,D,20221020,000000,8.35145,8.40116,8.06312,8.18243,756114.6046599,0
+WTTR.US,D,20221021,000000,8.23214,8.6696,8.13272,8.60994,1440352.7383887,0
+WTTR.US,D,20221024,000000,8.56023,8.65965,8.29676,8.6,749595.92442727,0
+WTTR.US,D,20221025,000000,8.51549,8.86844,8.45087,8.55029,758977.15117156,0
+WTTR.US,D,20221026,000000,8.6696,8.76902,8.48079,8.63977,651261.51744939,0
+WTTR.US,D,20221027,000000,8.8585,9.00763,8.64971,8.69942,926649.35466188,0
+WTTR.US,D,20221028,000000,8.81873,9.09711,8.5304,9.08717,691997.98838009,0
+WTTR.US,D,20221031,000000,9.02751,9.78312,8.99769,9.59422,922634.1453595,0
+WTTR.US,D,20221101,000000,9.72347,9.74335,9.16671,9.16671,781579.80233462,0
+WTTR.US,D,20221102,000000,9.15676,9.54451,8.94798,9.13688,778367.23256714,0
+WTTR.US,D,20221103,000000,8.86844,9.05177,7.87422,8.6,1207197.0174558,0
+WTTR.US,D,20221104,000000,8.93,9.64,8.93,9.41,924197,0
+WTTR.US,D,20221107,000000,9.5,9.75,9.15,9.32,692430,0
+WTTR.US,D,20221108,000000,9.41,9.4475,9.165,9.3,887612,0
+WTTR.US,D,20221109,000000,9.14,9.21,8.73,8.79,746003,0
+WTTR.US,D,20221110,000000,9.1,9.43,8.58,8.85,3665152,0
+WTTR.US,D,20221111,000000,8.92,9.2,8.885,8.98,770539,0
+WTTR.US,D,20221114,000000,8.98,9.15,8.64,8.64,582876,0
+WTTR.US,D,20221115,000000,8.64,8.65,8.46,8.53,501097,0
+WTTR.US,D,20221116,000000,8.48,8.53,8.25,8.43,516071,0
+WTTR.US,D,20221117,000000,8.28,8.65,8.2531,8.64,641477,0
+WTTR.US,D,20221118,000000,8.67,8.76,8.5216,8.68,450024,0
+WTTR.US,D,20221121,000000,8.41,8.51,7.5,8.07,682583,0
+WTTR.US,D,20221122,000000,8.2,8.46,8.13,8.39,656687,0
+WTTR.US,D,20221123,000000,8.17,8.315,8.07,8.19,334935,0
+WTTR.US,D,20221125,000000,8.16,8.24,8.03,8.03,101887,0
+WTTR.US,D,20221128,000000,7.81,8.215,7.74,8.06,577413,0
+WTTR.US,D,20221129,000000,8.19,8.32,8.04,8.08,475393,0
+WTTR.US,D,20221130,000000,8.19,8.265,7.96,8.19,483827,0
+WTTR.US,D,20221201,000000,8.14,8.3,8.02,8.03,523915,0
+WTTR.US,D,20221202,000000,8.01,8.25,7.95,8.19,367591,0
+WTTR.US,D,20221205,000000,8.41,8.41,7.84,7.87,535616,0
+WTTR.US,D,20221206,000000,7.87,8.09,7.8,7.96,481033,0
+WTTR.US,D,20221207,000000,8.03,8.13,7.89,7.98,896542,0
+WTTR.US,D,20221208,000000,8.23,8.31,8.04,8.11,541032,0
+WTTR.US,D,20221209,000000,8.06,8.28,7.81,7.82,523821,0
+WTTR.US,D,20221212,000000,7.83,8.22,7.8,8.13,608139,0
+WTTR.US,D,20221213,000000,8.24,8.45,8.21,8.28,1267414,0
+WTTR.US,D,20221214,000000,8.35,8.435,8.19,8.34,400400,0
+WTTR.US,D,20221215,000000,8.16,8.32,8.08,8.23,425572,0
+WTTR.US,D,20221216,000000,8.01,8.26,7.975,8.18,1237659,0
+WTTR.US,D,20221219,000000,8.12,8.26,8.07,8.11,327109,0
+WTTR.US,D,20221220,000000,8.1,8.43,8.03,8.38,501055,0
+WTTR.US,D,20221221,000000,8.58,8.72,8.415,8.69,1050501,0
+WTTR.US,D,20221222,000000,8.78,8.78,8.6,8.73,705237,0
+WTTR.US,D,20221223,000000,8.85,9.06,8.68,9.05,569793,0
+WTTR.US,D,20221227,000000,9.15,9.31,9.045,9.3,571301,0
+WTTR.US,D,20221228,000000,9.2,9.2,8.63,8.69,353803,0
+WTTR.US,D,20221229,000000,8.67,9.035,8.67,9,372879,0
+WTTR.US,D,20221230,000000,8.98,9.34,8.93,9.24,594577,0
+WTTR.US,D,20230103,000000,9.2,9.29,8.28,8.34,719198,0
+WTTR.US,D,20230104,000000,8.23,8.52,8.14,8.4,463187,0
+WTTR.US,D,20230105,000000,8.25,8.43,8.17,8.29,299497,0
+WTTR.US,D,20230106,000000,8.39,8.71,8.34,8.5,457435,0
+WTTR.US,D,20230109,000000,8.71,8.87,8.58,8.59,641295,0
+WTTR.US,D,20230110,000000,8.6,8.99,8.465,8.94,511603,0
+WTTR.US,D,20230111,000000,8.99,9.2,8.73,9.03,816766,0
+WTTR.US,D,20230112,000000,9.12,9.56,9.07,9.33,797631,0
+WTTR.US,D,20230113,000000,9.29,9.29,9.06,9.17,372932,0
+WTTR.US,D,20230117,000000,9.27,9.51,9.14,9.32,661998,0
+WTTR.US,D,20230118,000000,9.4,9.52,8.67,8.7,489483,0
+WTTR.US,D,20230119,000000,8.68,8.81,8.53,8.69,395788,0
+WTTR.US,D,20230120,000000,8.84,8.9,8.54,8.61,1277092,0
+WTTR.US,D,20230123,000000,8.64,8.75,8.48,8.58,423432,0
+WTTR.US,D,20230124,000000,8.47,8.47,8.26,8.32,632079,0
+WTTR.US,D,20230125,000000,8.32,8.68,8.05,8.64,508686,0
+WTTR.US,D,20230126,000000,8.73,8.88,8.39,8.68,611588,0
+WTTR.US,D,20230127,000000,8.67,8.75,8.41,8.5,383591,0
+WTTR.US,D,20230130,000000,8.39,8.59,8.28,8.51,429099,0
+WTTR.US,D,20230131,000000,8.5,8.84,8.42,8.78,577933,0
+WTTR.US,D,20230201,000000,8.76,8.76,8.04,8.53,826166,0
+WTTR.US,D,20230202,000000,8.55,8.63,8.19,8.32,1114927,0
+WTTR.US,D,20230203,000000,8.34,8.6925,8.285,8.37,1168408,0
+WTTR.US,D,20230206,000000,8.38,8.52,8.175,8.41,531302,0
+WTTR.US,D,20230207,000000,8.4,8.615,8.34,8.59,408137,0
+WTTR.US,D,20230208,000000,8.53,8.68,8.38,8.44,730785,0
+WTTR.US,D,20230209,000000,8.45,8.49,8.1828,8.19,633684,0
+WTTR.US,D,20230210,000000,8.31,8.885,8.28,8.83,1273437,0
+WTTR.US,D,20230213,000000,8.77,9.05,8.62,8.94,467925,0
+WTTR.US,D,20230214,000000,8.86,9.06,8.7469,8.92,601180,0
+WTTR.US,D,20230215,000000,8.78,8.79,8.49,8.56,421016,0
+WTTR.US,D,20230216,000000,8.55,8.7,8.5,8.56,387143,0
+WTTR.US,D,20230217,000000,8.48,8.48,8,8.2,717075,0
+WTTR.US,D,20230221,000000,8.14,8.27,7.99,8,820349,0
+WTTR.US,D,20230222,000000,7.48,8.05,6.875,7.13,2317072,0
+WTTR.US,D,20230223,000000,7.21,7.29,6.94,7.09,1086001,0
+WTTR.US,D,20230224,000000,6.96,7.39,6.95,7.39,940249,0
+WTTR.US,D,20230227,000000,7.46,7.59,7.375,7.44,418166,0
+WTTR.US,D,20230228,000000,7.48,7.65,7.35,7.42,807576,0
+WTTR.US,D,20230301,000000,7.3,7.55,7.25,7.55,756629,0
+WTTR.US,D,20230302,000000,7.5,7.7,7.3201,7.67,668267,0
+WTTR.US,D,20230303,000000,7.55,7.905,7.505,7.89,744709,0
+WTTR.US,D,20230306,000000,7.87,7.91,7.635,7.7,528029,0
+WTTR.US,D,20230307,000000,7.72,7.75,7.39,7.49,585907,0
+WTTR.US,D,20230308,000000,7.38,7.535,7.23,7.31,804489,0
+WTTR.US,D,20230309,000000,7.35,7.51,6.93,6.96,984251,0
+WTTR.US,D,20230310,000000,6.96,6.99,6.67,6.74,1150052,0
+WTTR.US,D,20230313,000000,6.49,6.67,6.25,6.28,818037,0
+WTTR.US,D,20230314,000000,6.4,6.43,6.035,6.22,888156,0
+WTTR.US,D,20230315,000000,6,6.18,5.89,6.06,1164510,0
+WTTR.US,D,20230316,000000,5.9,6.015,5.515,5.96,2098561,0
+WTTR.US,D,20230317,000000,5.85,5.9,5.6086,5.68,2525283,0
+WTTR.US,D,20230320,000000,5.68,5.76,5.57,5.6,1034867,0
+WTTR.US,D,20230321,000000,6.2,6.57,6.13,6.33,1893936,0
+WTTR.US,D,20230322,000000,6.27,6.415,5.99,6,1000551,0
+WTTR.US,D,20230323,000000,6.32,6.65,6.215,6.28,1557363,0
+WTTR.US,D,20230324,000000,6.08,6.42,6.06,6.32,952523,0
+WTTR.US,D,20230327,000000,6.37,6.71,6.3,6.67,965170,0
+WTTR.US,D,20230328,000000,6.63,6.73,6.62,6.63,874730,0
+WTTR.US,D,20230329,000000,6.7,6.72,6.5691,6.63,821471,0
+WTTR.US,D,20230330,000000,6.67,6.7,6.57,6.62,717632,0
+WTTR.US,D,20230331,000000,6.65,6.9675,6.59,6.96,1082369,0
+WTTR.US,D,20230403,000000,7.4,7.57,7.295,7.48,1415678,0
+WTTR.US,D,20230404,000000,7.55,7.66,7.2,7.32,1079649,0
+WTTR.US,D,20230405,000000,7.29,7.48,7.24,7.41,1247247,0
+WTTR.US,D,20230406,000000,7.38,7.425,7.27,7.31,827085,0
+WTTR.US,D,20230410,000000,7.31,7.55,7.31,7.52,830590,0
+WTTR.US,D,20230411,000000,7.51,7.575,7.43,7.47,647121,0
+WTTR.US,D,20230412,000000,7.52,7.575,7.465,7.48,609911,0
+WTTR.US,D,20230413,000000,7.56,7.58,7.425,7.51,585268,0
+WTTR.US,D,20230414,000000,7.55,7.8,7.42,7.52,541583,0
+WTTR.US,D,20230417,000000,7.44,7.56,7.38,7.39,588736,0
+WTTR.US,D,20230418,000000,7.36,7.36,7.22,7.32,664515,0
+WTTR.US,D,20230419,000000,7.24,7.4,7.2,7.37,775484,0
+WTTR.US,D,20230420,000000,7.24,7.33,7.19,7.25,644632,0
+WTTR.US,D,20230421,000000,7.29,7.31,7.19,7.22,1558429,0
+WTTR.US,D,20230424,000000,7.19,7.52,7.19,7.49,528388,0
+WTTR.US,D,20230425,000000,7.38,7.41,7.13,7.16,988289,0
+WTTR.US,D,20230426,000000,7.1,7.27,6.98,7,983867,0
+WTTR.US,D,20230427,000000,7.02,7.215,7.02,7.17,1029835,0
+WTTR.US,D,20230428,000000,7.21,7.54,7.11,7.43,848871,0
+WTTR.US,D,20230501,000000,7.29,7.47,7.145,7.4,726398,0
+WTTR.US,D,20230502,000000,7.25,7.26,6.96,7.03,1045128,0
+WTTR.US,D,20230503,000000,6.86,7.495,6.84,7.21,1446228,0
+WTTR.US,D,20230504,000000,7.25,7.465,7,7.31,1160775,0
+WTTR.US,D,20230505,000000,7.55,7.7,7.44,7.44,861651,0
+WTTR.US,D,20230508,000000,7.58,7.655,7.45,7.46,732187,0
+WTTR.US,D,20230509,000000,7.37,7.65,7.37,7.54,578238,0
+WTTR.US,D,20230510,000000,7.66,7.66,7.415,7.54,741280,0
+WTTR.US,D,20230511,000000,7.38,7.49,7.33,7.37,778990,0
+WTTR.US,D,20230512,000000,7.47,7.54,7.36,7.4,920069,0
+WTTR.US,D,20230515,000000,7.42,7.59,7.42,7.47,694070,0
+WTTR.US,D,20230516,000000,7.46,7.505,7.39,7.4,678685,0
+WTTR.US,D,20230517,000000,7.5,7.68,7.46,7.55,1068850,0
+WTTR.US,D,20230518,000000,7.58,7.66,7.49,7.64,956188,0
+WTTR.US,D,20230519,000000,7.76,7.79,7.43,7.55,1970912,0
+WTTR.US,D,20230522,000000,7.6,7.78,7.53,7.74,1169917,0
+WTTR.US,D,20230523,000000,7.75,7.915,7.685,7.79,835857,0
+WTTR.US,D,20230524,000000,7.8,7.865,7.7,7.79,601521,0
+WTTR.US,D,20230525,000000,7.66,7.765,7.51,7.59,605794,0
+WTTR.US,D,20230526,000000,7.62,7.649,7.43,7.52,443150,0
+WTTR.US,D,20230530,000000,7.37,7.37,7.24,7.3,677873,0
+WTTR.US,D,20230531,000000,7.14,7.34,7.12,7.26,1714690,0
+WTTR.US,D,20230601,000000,7.26,7.42,7.155,7.34,579722,0
+WTTR.US,D,20230602,000000,7.52,7.81,7.46,7.74,831157,0
+WTTR.US,D,20230605,000000,7.81,7.81,7.56,7.61,744887,0
+WTTR.US,D,20230606,000000,7.5,7.79,7.48,7.68,768047,0
+WTTR.US,D,20230607,000000,7.75,7.965,7.7,7.94,1048935,0
+WTTR.US,D,20230608,000000,7.87,7.95,7.72,7.84,1035726,0
+WTTR.US,D,20230609,000000,7.8,8.04,7.705,8.02,1151129,0
+WTTR.US,D,20230612,000000,7.86,8.1186,7.85,8,853258,0
+WTTR.US,D,20230613,000000,8.14,8.255,7.98,8.02,1830590,0
+WTTR.US,D,20230614,000000,8.11,8.19,7.975,8.02,1690531,0
+WTTR.US,D,20230615,000000,8.08,8.145,7.97,8.06,2045969,0
+WTTR.US,D,20230616,000000,8.11,8.15,7.95,8.03,2058228,0
+WTTR.US,D,20230620,000000,8,8.01,7.81,7.83,1607926,0
+WTTR.US,D,20230621,000000,7.77,7.965,7.72,7.95,684252,0
+WTTR.US,D,20230622,000000,7.9,7.91,7.62,7.65,718027,0
+WTTR.US,D,20230623,000000,7.48,7.53,7.38,7.46,3644322,0
+WTTR.US,D,20230626,000000,7.45,7.7,7.44,7.64,676185,0
+WTTR.US,D,20230627,000000,7.63,7.885,7.59,7.84,831178,0
+WTTR.US,D,20230628,000000,7.8,7.835,7.7,7.8,536163,0
+WTTR.US,D,20230629,000000,7.82,7.98,7.81,7.94,606464,0
+WTTR.US,D,20230630,000000,8,8.21,7.965,8.1,1347366,0
+WTTR.US,D,20230703,000000,8.12,8.255,8.07,8.15,335345,0
+WTTR.US,D,20230705,000000,8.13,8.13,7.89,7.97,652127,0
+WTTR.US,D,20230706,000000,7.89,7.955,7.69,7.84,708442,0
+WTTR.US,D,20230707,000000,7.85,8.37,7.85,8.28,960636,0
+WTTR.US,D,20230710,000000,8.25,8.32,8.11,8.2,696578,0
+WTTR.US,D,20230711,000000,8.28,8.29,8.06,8.2,939551,0
+WTTR.US,D,20230712,000000,8.35,8.43,8.3,8.36,911317,0
+WTTR.US,D,20230713,000000,8.35,8.4,8.22,8.3,567938,0
+WTTR.US,D,20230714,000000,8.3,8.32,8.16,8.24,502851,0
+WTTR.US,D,20230717,000000,8.22,8.33,8.2,8.26,634268,0
+WTTR.US,D,20230718,000000,8.2,8.405,8.19,8.32,827884,0
+WTTR.US,D,20230719,000000,8.38,8.4,8.19,8.24,662512,0
+WTTR.US,D,20230720,000000,8.24,8.27,8.015,8.12,601832,0
+WTTR.US,D,20230721,000000,8.16,8.47,8.098,8.41,2214121,0
+WTTR.US,D,20230724,000000,8.41,8.58,8.355,8.5,756656,0
+WTTR.US,D,20230725,000000,8.52,8.565,8.36,8.52,525263,0
+WTTR.US,D,20230726,000000,8.41,8.58,8.41,8.55,648326,0
+WTTR.US,D,20230727,000000,8.54,8.62,8.34,8.4,614060,0
+WTTR.US,D,20230728,000000,8.44,8.47,8.335,8.4,725565,0
+WTTR.US,D,20230731,000000,8.48,8.58,8.38,8.41,767493,0
+WTTR.US,D,20230801,000000,8.36,8.45,8.33,8.44,840040,0
+WTTR.US,D,20230802,000000,8.47,8.5,8.25,8.28,799207,0
+WTTR.US,D,20230803,000000,8.49,8.7,8.22,8.45,2152416,0
+WTTR.US,D,20230804,000000,8.4,8.58,8.28,8.43,1024657,0
+WTTR.US,D,20230807,000000,8.39,8.455,8.09,8.16,1140799,0
+WTTR.US,D,20230808,000000,7.99,8.14,7.87,8.14,1098205,0
+WTTR.US,D,20230809,000000,8.18,8.41,8.15,8.27,1307724,0
+WTTR.US,D,20230810,000000,8.27,8.38,8.175,8.2,736293,0
+WTTR.US,D,20230811,000000,8.19,8.41,8.19,8.29,859392,0
+WTTR.US,D,20230814,000000,8.4,8.405,8.22,8.37,1190865,0
+WTTR.US,D,20230815,000000,8.3,8.37,8.24,8.36,1185514,0
+WTTR.US,D,20230816,000000,8.4,8.53,8.345,8.38,1001296,0
+WTTR.US,D,20230817,000000,8.45,8.505,8.29,8.33,1047855,0
+WTTR.US,D,20230818,000000,8.23,8.41,8.18,8.39,710011,0
+WTTR.US,D,20230821,000000,8.39,8.4,8.17,8.24,953147,0
+WTTR.US,D,20230822,000000,8.21,8.28,8.09,8.14,1016594,0
+WTTR.US,D,20230823,000000,8.13,8.155,7.97,8.01,1047083,0
+WTTR.US,D,20230824,000000,7.97,8.105,7.96,8.09,967311,0
+WTTR.US,D,20230825,000000,8.13,8.16,8.05,8.07,579123,0
+WTTR.US,D,20230828,000000,8.1,8.34,8.07,8.18,537781,0
+WTTR.US,D,20230829,000000,8.19,8.19,8.081,8.14,477892,0
+WTTR.US,D,20230830,000000,8.16,8.225,8.03,8.07,540328,0
+WTTR.US,D,20230831,000000,8.1,8.13,7.99,8.05,754255,0
+WTTR.US,D,20230901,000000,8.16,8.38,8.16,8.25,888643,0
+WTTR.US,D,20230905,000000,8.3,8.43,8.26,8.29,850152,0
+WTTR.US,D,20230906,000000,8.31,8.395,8.26,8.33,467130,0
+WTTR.US,D,20230907,000000,8.29,8.36,8.17,8.24,507475,0
+WTTR.US,D,20230908,000000,8.28,8.36,8.23,8.29,665527,0
+WTTR.US,D,20230911,000000,8.31,8.36,8,8,718460,0
+WTTR.US,D,20230912,000000,8.13,8.315,8.01,8.16,732358,0
+WTTR.US,D,20230913,000000,8.18,8.21,8,8.02,729599,0
+WTTR.US,D,20230914,000000,8.13,8.24,8.11,8.24,1011516,0
+WTTR.US,D,20230915,000000,8.23,8.3,8.11,8.25,3226044,0
+WTTR.US,D,20230918,000000,8.3,8.46,8.23,8.25,794102,0
+WTTR.US,D,20230919,000000,8.28,8.31,8.13,8.13,595253,0
+WTTR.US,D,20230920,000000,8.13,8.23,8.07,8.08,587659,0
+WTTR.US,D,20230921,000000,8.1,8.2,8.04,8.06,795651,0
+WTTR.US,D,20230922,000000,8.1,8.195,8.03,8.04,471085,0
+WTTR.US,D,20230925,000000,8.02,8.12,7.97,8.05,637251,0
+WTTR.US,D,20230926,000000,8,8.05,7.9473,7.99,396513,0
+WTTR.US,D,20230927,000000,8.1,8.2,8.07,8.1,687527,0
+WTTR.US,D,20230928,000000,8.09,8.15,8,8.08,539584,0
+WTTR.US,D,20230929,000000,8.08,8.105,7.92,7.95,761261,0
+WTTR.US,D,20231002,000000,7.94,7.99,7.64,7.68,733462,0
+WTTR.US,D,20231003,000000,7.59,7.725,7.5,7.71,542319,0
+WTTR.US,D,20231004,000000,7.59,7.63,7.335,7.38,529137,0
+WTTR.US,D,20231005,000000,7.31,7.43,7.27,7.39,562982,0
+WTTR.US,D,20231006,000000,7.39,7.53,7.295,7.49,462013,0
+WTTR.US,D,20231009,000000,7.59,7.77,7.55,7.69,508475,0
+WTTR.US,D,20231010,000000,7.67,7.67,7.535,7.59,613793,0
+WTTR.US,D,20231011,000000,7.57,7.62,7.52,7.62,319652,0
+WTTR.US,D,20231012,000000,7.64,7.65,7.475,7.56,375380,0
+WTTR.US,D,20231013,000000,7.64,7.73,7.5425,7.69,487624,0
+WTTR.US,D,20231016,000000,7.72,7.72,7.525,7.59,393540,0
+WTTR.US,D,20231017,000000,7.55,7.815,7.55,7.77,524737,0
+WTTR.US,D,20231018,000000,7.77,7.79,7.58,7.6,366661,0
+WTTR.US,D,20231019,000000,7.54,7.855,7.48,7.65,626442,0
+WTTR.US,D,20231020,000000,7.67,7.67,7.46,7.48,886831,0
+WTTR.US,D,20231023,000000,7.46,7.52,7.355,7.46,439520,0
+WTTR.US,D,20231024,000000,7.51,7.51,7.37,7.39,335654,0
+WTTR.US,D,20231025,000000,7.36,7.45,7.29,7.37,359429,0
+WTTR.US,D,20231026,000000,7.31,7.39,7.145,7.21,412168,0
+WTTR.US,D,20231027,000000,7.35,7.36,7.21,7.35,839756,0
+WTTR.US,D,20231030,000000,7.41,7.47,7.295,7.42,727195,0
+WTTR.US,D,20231031,000000,7.46,7.465,7.32,7.44,539804,0
+WTTR.US,D,20231101,000000,6.95,7.62,6.7766,7.58,1258403,0
+WTTR.US,D,20231102,000000,7.53,7.55,7.15,7.37,1284427,0
+WTTR.US,D,20231103,000000,7.57,7.78,7.56,7.69,948931,0
+WTTR.US,D,20231106,000000,7.64,7.64,7.365,7.4,732480,0
+WTTR.US,D,20231107,000000,7.32,7.325,7.15,7.22,746804,0
+WTTR.US,D,20231108,000000,7.15,7.23,6.985,7.07,767914,0
+WTTR.US,D,20231109,000000,7.15,7.3,7.15,7.2,844808,0
+WTTR.US,D,20231110,000000,7.23,7.4,7.2,7.33,858382,0
+WTTR.US,D,20231113,000000,7.34,7.415,7.275,7.36,449101,0
+WTTR.US,D,20231114,000000,7.45,7.53,7.395,7.53,1242831,0
+WTTR.US,D,20231115,000000,7.55,7.655,7.36,7.39,770928,0
+WTTR.US,D,20231116,000000,7.27,7.35,7.18,7.25,810946,0
+WTTR.US,D,20231117,000000,7.34,7.41,7.275,7.36,835215,0
+WTTR.US,D,20231120,000000,7.45,7.4503,7.29,7.31,615991,0
+WTTR.US,D,20231121,000000,7.26,7.37,7.24,7.29,505987,0
+WTTR.US,D,20231122,000000,7.16,7.32,7.15,7.32,443824,0
+WTTR.US,D,20231124,000000,7.32,7.405,7.305,7.37,273450,0
+WTTR.US,D,20231127,000000,7.37,7.37,7.22,7.25,623525,0
+WTTR.US,D,20231128,000000,7.24,7.315,7.2,7.27,911217,0
+WTTR.US,D,20231129,000000,7.32,7.35,7.255,7.35,995482,0
+WTTR.US,D,20231130,000000,7.45,7.47,7.25,7.46,1178977,0
+WTTR.US,D,20231201,000000,7.45,7.51,7.355,7.41,533559,0
+WTTR.US,D,20231204,000000,7.37,7.44,7.275,7.39,629556,0
+WTTR.US,D,20231205,000000,7.41,7.41,7.22,7.23,691283,0
+WTTR.US,D,20231206,000000,7.23,7.36,7.13,7.14,728877,0
+WTTR.US,D,20231207,000000,7.18,7.2,7.065,7.12,667209,0
+WTTR.US,D,20231208,000000,7.16,7.215,7.11,7.18,818475,0
+WTTR.US,D,20231211,000000,7.19,7.26,7.165,7.22,748390,0
+WTTR.US,D,20231212,000000,7.15,7.22,7.095,7.15,1068392,0
+WTTR.US,D,20231213,000000,7.17,7.4,7.13,7.37,1474265,0
+WTTR.US,D,20231214,000000,7.53,7.605,7.39,7.45,1457370,0
+WTTR.US,D,20231215,000000,7.48,7.48,7.29,7.43,1998257,0
+WTTR.US,D,20231218,000000,7.53,7.6,7.435,7.45,643749,0
+WTTR.US,D,20231219,000000,7.49,7.65,7.48,7.63,759579,0
+WTTR.US,D,20231220,000000,7.66,7.8183,7.59,7.61,707436,0
+WTTR.US,D,20231221,000000,7.61,7.65,7.53,7.59,722345,0
+WTTR.US,D,20231222,000000,7.68,7.74,7.6,7.62,459086,0
+WTTR.US,D,20231226,000000,7.68,7.73,7.63,7.73,487558,0
+WTTR.US,D,20231227,000000,7.72,7.77,7.66,7.68,555583,0
+WTTR.US,D,20231228,000000,7.65,7.685,7.6,7.62,405591,0
+WTTR.US,D,20231229,000000,7.63,7.63,7.57,7.59,432067,0
+WTTR.US,D,20240102,000000,7.61,7.69,7.48,7.5,463998,0
+WTTR.US,D,20240103,000000,7.54,7.64,7.46,7.54,478337,0
+WTTR.US,D,20240104,000000,7.55,7.59,7.26,7.3,480752,0
+WTTR.US,D,20240105,000000,7.29,7.485,7.29,7.46,627558,0
+WTTR.US,D,20240108,000000,7.32,7.44,7.1101,7.28,619458,0
+WTTR.US,D,20240109,000000,7.26,7.26,7.09,7.17,775982,0
+WTTR.US,D,20240110,000000,7.13,7.13,6.99,7.06,469367,0
+WTTR.US,D,20240111,000000,7.09,7.09,7,7.09,455427,0
+WTTR.US,D,20240112,000000,7.23,7.34,7.145,7.27,1038732,0
+WTTR.US,D,20240116,000000,7.29,7.34,7.13,7.16,829372,0
+WTTR.US,D,20240117,000000,7.05,7.145,6.99,7.08,645118,0
+WTTR.US,D,20240118,000000,7.14,7.19,7.07,7.15,622521,0
+WTTR.US,D,20240119,000000,7.18,7.18,7.09,7.11,804965,0
+WTTR.US,D,20240122,000000,7.1,7.23,7.03,7.23,527011,0
+WTTR.US,D,20240123,000000,7.27,7.34,7.19,7.25,705003,0
+WTTR.US,D,20240124,000000,7.31,7.39,7.25,7.38,627496,0
+WTTR.US,D,20240125,000000,7.45,7.59,7.335,7.59,1083222,0
+WTTR.US,D,20240126,000000,7.6,7.75,7.58,7.72,753896,0
+WTTR.US,D,20240129,000000,7.66,7.665,7.53,7.62,598714,0
+WTTR.US,D,20240130,000000,7.45,7.7,7.43,7.7,795958,0
+WTTR.US,D,20240131,000000,7.73,7.935,7.63,7.77,1457423,0
+WTTR.US,D,20240201,000000,7.8,7.955,7.7,7.82,788472,0
+WTTR.US,D,20240202,000000,7.82,7.88,7.62,7.63,770886,0
+WTTR.US,D,20240205,000000,7.54,7.54,7.411,7.44,856824,0
+WTTR.US,D,20240206,000000,7.42,7.65,7.4,7.64,1192460,0
+WTTR.US,D,20240207,000000,7.65,7.69,7.46,7.55,523283,0
+WTTR.US,D,20240208,000000,7.51,7.655,7.5,7.65,777869,0
+WTTR.US,D,20240209,000000,7.65,7.66,7.52,7.54,509268,0
+WTTR.US,D,20240212,000000,7.59,7.795,7.58,7.7,996685,0
+WTTR.US,D,20240213,000000,7.65,7.6587,7.47,7.59,735077,0
+WTTR.US,D,20240214,000000,7.63,7.6701,7.545,7.6,662185,0
+WTTR.US,D,20240215,000000,7.61,7.95,7.6002,7.89,939867,0
+WTTR.US,D,20240216,000000,7.92,7.95,7.82,7.83,1024053,0
+WTTR.US,D,20240220,000000,7.79,7.865,7.74,7.85,1099075,0
+WTTR.US,D,20240221,000000,8,9.08,7.9458,9.08,5566070,0
+WTTR.US,D,20240222,000000,8.81,9.16,8.73,8.97,2654351,0
+WTTR.US,D,20240223,000000,8.9,8.9599,8.74,8.8,1615687,0
+WTTR.US,D,20240226,000000,8.8,8.8,8.53,8.6,1972329,0
+WTTR.US,D,20240227,000000,8.62,8.73,8.465,8.64,2211507,0
+WTTR.US,D,20240228,000000,8.59,8.63,8.455,8.53,1411555,0
+WTTR.US,D,20240229,000000,8.61,8.65,8.48,8.54,1143825,0
+WTTR.US,D,20240301,000000,8.64,8.92,8.59,8.68,1542301,0
+WTTR.US,D,20240304,000000,8.68,8.73,8.295,8.32,977643,0
+WTTR.US,D,20240305,000000,8.26,8.35,8.12,8.18,1143819,0
+WTTR.US,D,20240306,000000,8.28,8.51,8.2,8.41,1415937,0
+WTTR.US,D,20240307,000000,8.4,8.49,8.39,8.47,1034288,0
+WTTR.US,D,20240308,000000,8.47,8.545,8.38,8.47,858379,0
+WTTR.US,D,20240311,000000,8.5,8.69,8.45,8.51,1269119,0
+WTTR.US,D,20240312,000000,8.48,8.63,8.47,8.57,1474234,0
+WTTR.US,D,20240313,000000,8.68,8.86,8.66,8.73,1449392,0
+WTTR.US,D,20240314,000000,8.73,8.92,8.705,8.91,1768303,0
+WTTR.US,D,20240315,000000,8.88,9.125,8.85,8.93,9813833,0
+WTTR.US,D,20240318,000000,8.95,9.02,8.81,8.89,1180085,0
+WTTR.US,D,20240319,000000,8.91,9.09,8.91,9.09,1707841,0
+WTTR.US,D,20240320,000000,9,9.08,8.935,9.08,1288605,0
+WTTR.US,D,20240321,000000,9.08,9.29,9.08,9.29,1152704,0
+WTTR.US,D,20240322,000000,9.29,9.335,9.12,9.14,704194,0
+WTTR.US,D,20240325,000000,9.21,9.325,9.12,9.23,791538,0
+WTTR.US,D,20240326,000000,9.25,9.33,9.055,9.09,939688,0
+WTTR.US,D,20240327,000000,9.09,9.305,9.04,9.15,775227,0
+WTTR.US,D,20240328,000000,9.2,9.31,9.115,9.23,1232460,0
+WTTR.US,D,20240401,000000,9.28,9.28,9.16,9.24,595360,0
+WTTR.US,D,20240402,000000,9.34,9.41,9.215,9.3,769144,0
+WTTR.US,D,20240403,000000,9.3,9.545,9.3,9.45,705931,0
+WTTR.US,D,20240404,000000,9.46,9.51,9.31,9.33,636599,0
+WTTR.US,D,20240405,000000,9.5,9.74,9.41,9.52,1403236,0
+WTTR.US,D,20240408,000000,9.52,9.56,9.43,9.44,661133,0
+WTTR.US,D,20240409,000000,9.46,9.51,9.315,9.45,733972,0
+WTTR.US,D,20240410,000000,9.37,9.435,9.28,9.41,754964,0
+WTTR.US,D,20240411,000000,9.43,9.43,9.24,9.31,783491,0
+WTTR.US,D,20240412,000000,9.4,9.48,9.16,9.2,599443,0
+WTTR.US,D,20240415,000000,9.24,9.28,9.06,9.11,849757,0
+WTTR.US,D,20240416,000000,9.1,9.1,8.91,8.99,726752,0
+WTTR.US,D,20240417,000000,8.99,9.065,8.82,8.98,1086673,0
+WTTR.US,D,20240418,000000,8.99,9.11,8.98,9.05,1014031,0
+WTTR.US,D,20240419,000000,9.01,9.36,8.98,9.36,1502117,0
+WTTR.US,D,20240422,000000,9.25,9.425,9.155,9.27,975933,0
+WTTR.US,D,20240423,000000,9.17,9.43,9.13,9.39,815765,0
+WTTR.US,D,20240424,000000,9.34,9.4,9.25,9.36,975237,0
+WTTR.US,D,20240425,000000,9.33,9.465,9.205,9.42,1162125,0
+WTTR.US,D,20240426,000000,9.4,9.51,9.33,9.48,854917,0
+WTTR.US,D,20240429,000000,9.49,9.56,9.445,9.51,749121,0
+WTTR.US,D,20240430,000000,9.49,9.49,9.16,9.24,1647962,0
+WTTR.US,D,20240501,000000,9.24,9.5,8.84,9.12,2209199,0
+WTTR.US,D,20240502,000000,9.14,9.4,8.99,9.05,1908165,0
+WTTR.US,D,20240503,000000,8.6,9.19,8.6,9.16,1815366,0
+WTTR.US,D,20240506,000000,9.22,9.31,9.1,9.14,1121039,0
+WTTR.US,D,20240507,000000,9.16,9.355,9.14,9.21,904546,0
+WTTR.US,D,20240508,000000,9.22,9.31,9.16,9.27,723902,0
+WTTR.US,D,20240509,000000,9.76,9.76,9.4,9.49,904728,0
+WTTR.US,D,20240510,000000,9.54,9.64,9.445,9.48,653021,0
+WTTR.US,D,20240513,000000,9.59,9.8875,9.586,9.86,1087468,0
+WTTR.US,D,20240514,000000,9.89,9.94,9.76,9.85,682799,0
+WTTR.US,D,20240515,000000,9.83,9.86,9.64,9.85,838523,0
+WTTR.US,D,20240516,000000,9.87,9.95,9.82,9.9,1016181,0
+WTTR.US,D,20240517,000000,9.96,10.02,9.865,10.01,1026875,0
+WTTR.US,D,20240520,000000,10.05,10.43,10.03,10.4,1661764,0
+WTTR.US,D,20240521,000000,10.33,10.78,10.305,10.77,1797964,0
+WTTR.US,D,20240522,000000,10.77,10.77,10.525,10.63,1329784,0
+WTTR.US,D,20240523,000000,10.62,10.68,10.33,10.42,1829797,0
+WTTR.US,D,20240524,000000,10.55,10.66,10.4406,10.6,1010467,0
+WTTR.US,D,20240528,000000,10.72,10.905,10.49,10.9,1612130,0
+WTTR.US,D,20240529,000000,10.88,10.9,10.54,10.68,1435595,0
+WTTR.US,D,20240530,000000,10.72,10.75,10.625,10.67,1160990,0
+WTTR.US,D,20240531,000000,10.7,10.975,10.69,10.93,1655369,0
+WTTR.US,D,20240603,000000,10.96,10.9899,10.54,10.63,1159190,0
+WTTR.US,D,20240604,000000,10.49,10.49,10.16,10.17,1813946,0
+WTTR.US,D,20240605,000000,10.21,10.45,10.145,10.44,941172,0
+WTTR.US,D,20240606,000000,10.4,10.4,10.245,10.39,918572,0
+WTTR.US,D,20240607,000000,10.35,10.475,10.26,10.34,628424,0
+WTTR.US,D,20240610,000000,10.38,10.8,10.32,10.71,1022053,0
+WTTR.US,D,20240611,000000,10.64,10.75,10.53,10.72,639925,0
+WTTR.US,D,20240612,000000,10.93,10.95,10.77,10.78,881562,0
+WTTR.US,D,20240613,000000,10.72,10.82,10.46,10.48,978025,0
+WTTR.US,D,20240614,000000,10.45,10.45,10.005,10.08,1066551,0
+WTTR.US,D,20240617,000000,10.1,10.21,10.01,10.16,622439,0
+WTTR.US,D,20240618,000000,10.2,10.305,10.14,10.17,594704,0
+WTTR.US,D,20240620,000000,10.19,10.29,10.125,10.14,632474,0
+WTTR.US,D,20240621,000000,10.18,10.225,10.0301,10.2,1846840,0
+WTTR.US,D,20240624,000000,10.23,10.69,10.19,10.6,1178164,0
+WTTR.US,D,20240625,000000,10.48,10.62,10.48,10.62,687866,0
+WTTR.US,D,20240626,000000,10.56,10.56,10.37,10.47,616050,0
+WTTR.US,D,20240627,000000,10.59,10.65,10.4,10.49,847790,0
+WTTR.US,D,20240628,000000,10.54,10.72,10.54,10.7,3067771,0
+WTTR.US,D,20240701,000000,10.8,10.82,10.52,10.64,754637,0
+WTTR.US,D,20240702,000000,10.73,10.79,10.41,10.46,701870,0
+WTTR.US,D,20240703,000000,10.46,10.655,10.43,10.58,409275,0
+WTTR.US,D,20240705,000000,10.61,10.61,10.26,10.31,517482,0
+WTTR.US,D,20240708,000000,10.29,10.41,10.26,10.27,735534,0
+WTTR.US,D,20240709,000000,10.26,10.34,10.1,10.2,625174,0
+WTTR.US,D,20240710,000000,10.21,10.41,10.21,10.39,588463,0
+WTTR.US,D,20240711,000000,10.48,10.63,10.39,10.56,810539,0
+WTTR.US,D,20240712,000000,10.7,10.72,10.57,10.61,680442,0
+WTTR.US,D,20240715,000000,10.73,11.01,10.64,10.83,1002035,0
+WTTR.US,D,20240716,000000,10.86,11.305,10.77,11.17,1488838,0
+WTTR.US,D,20240717,000000,11.14,11.33,11.105,11.31,1132695,0
+WTTR.US,D,20240718,000000,11.3,11.46,11.255,11.41,1133363,0
+WTTR.US,D,20240719,000000,11.36,11.425,11.21,11.29,837957,0
+WTTR.US,D,20240722,000000,11.19,11.24,10.95,10.98,996401,0
+WTTR.US,D,20240723,000000,10.98,11.165,10.83,11.13,1049932,0
+WTTR.US,D,20240724,000000,11.11,11.21,10.79,10.79,721675,0
+WTTR.US,D,20240725,000000,10.82,11.31,10.77,11.23,1325794,0
+WTTR.US,D,20240726,000000,11.33,11.55,11.22,11.52,1188731,0
+WTTR.US,D,20240729,000000,11.55,11.7,11.37,11.51,822252,0
+WTTR.US,D,20240730,000000,11.5,11.82,11.39,11.72,1460614,0
+WTTR.US,D,20240731,000000,10.82,11.91,10.64,11.82,2747053,0
+WTTR.US,D,20240801,000000,12.2,12.27,11.79,12.2,2588452,0
+WTTR.US,D,20240802,000000,11.89,11.906,11.105,11.16,1412399,0
+WTTR.US,D,20240805,000000,10.79,10.83,10.34,10.72,1684846,0
+WTTR.US,D,20240806,000000,10.85,11.099,10.76,10.93,1061800,0
+WTTR.US,D,20240807,000000,11.16,11.27,10.91,10.97,751326,0
+WTTR.US,D,20240808,000000,11.07,11.07,10.91,10.96,789938,0
+WTTR.US,D,20240809,000000,11,11,10.675,10.76,619692,0
+WTTR.US,D,20240812,000000,10.83,10.98,10.69,10.93,466431,0
+WTTR.US,D,20240813,000000,10.84,10.865,10.69,10.73,574070,0
+WTTR.US,D,20240814,000000,10.8,10.93,10.72,10.92,675748,0
+WTTR.US,D,20240815,000000,11,11.17,10.94,10.95,766207,0
+WTTR.US,D,20240816,000000,10.89,11.02,10.83,10.85,768502,0
+WTTR.US,D,20240819,000000,10.85,10.98,10.795,10.97,964790,0
+WTTR.US,D,20240820,000000,10.92,10.93,10.4,10.45,906336,0
+WTTR.US,D,20240821,000000,10.56,10.9,10.525,10.9,884119,0
+WTTR.US,D,20240822,000000,11.44,11.44,11.07,11.15,907854,0
+WTTR.US,D,20240823,000000,11.24,11.44,11.19,11.33,838117,0
+WTTR.US,D,20240826,000000,11.52,11.62,11.425,11.5,667246,0
+WTTR.US,D,20240827,000000,11.48,11.505,11.32,11.41,431292,0
+WTTR.US,D,20240828,000000,11.31,11.375,11.155,11.28,495617,0
+WTTR.US,D,20240829,000000,11.43,11.56,11.29,11.46,531531,0
+WTTR.US,D,20240830,000000,11.35,11.53,11.32,11.53,552357,0
+WTTR.US,D,20240903,000000,11.53,11.59,11.04,11.13,735489,0
+WTTR.US,D,20240904,000000,11.15,11.2,10.9,10.91,659028,0
+WTTR.US,D,20240905,000000,11,11.02,10.84,10.94,675876,0
+WTTR.US,D,20240906,000000,10.99,11.04,10.62,10.63,685192,0
+WTTR.US,D,20240909,000000,10.64,10.89,10.64,10.7,829877,0
+WTTR.US,D,20240910,000000,10.75,10.76,10.34,10.36,749188,0
+WTTR.US,D,20240911,000000,10.36,10.42,10.09,10.34,589411,0
+WTTR.US,D,20240912,000000,10.42,10.73,10.35,10.47,676254,0
+WTTR.US,D,20240913,000000,10.58,10.68,10.5,10.64,554962,0
+WTTR.US,D,20240916,000000,10.71,10.89,10.58,10.86,775621,0
+WTTR.US,D,20240917,000000,10.94,11.435,10.865,11.33,971168,0
+WTTR.US,D,20240918,000000,11.26,11.52,11.09,11.19,679024,0
+WTTR.US,D,20240919,000000,11.47,11.47,11.17,11.33,716881,0
+WTTR.US,D,20240920,000000,11.23,11.575,11.17,11.43,2290397,0
+WTTR.US,D,20240923,000000,11.49,11.74,11.405,11.58,564306,0
+WTTR.US,D,20240924,000000,11.75,11.78,11.52,11.52,466915,0
+WTTR.US,D,20240925,000000,11.46,11.545,11.15,11.21,534133,0
+WTTR.US,D,20240926,000000,11.02,11.08,10.49,10.58,1080914,0
+WTTR.US,D,20240927,000000,10.7,10.9,10.57,10.82,675536,0
+WTTR.US,D,20240930,000000,10.785,11.135,10.74,11.13,628880,0
+WTTR.US,D,20241001,000000,11,11.27,10.785,10.85,1381958,0
+WTTR.US,D,20241002,000000,11.03,11.148,10.87,11.08,527105,0
+WTTR.US,D,20241003,000000,11.08,11.44,11.03,11.29,750248,0
+WTTR.US,D,20241004,000000,11.07,11.66,11.07,11.52,859594,0
+WTTR.US,D,20241007,000000,11.5,11.65,11.425,11.51,744320,0
+WTTR.US,D,20241008,000000,11.38,11.405,11.17,11.22,536411,0
+WTTR.US,D,20241009,000000,11.13,11.35,11.13,11.25,625134,0
+WTTR.US,D,20241010,000000,11.28,11.36,11.05,11.31,412418,0
+WTTR.US,D,20241011,000000,11.37,11.585,11.32,11.53,353877,0
+WTTR.US,D,20241014,000000,11.53,11.58,11.43,11.48,414166,0
+WTTR.US,D,20241015,000000,11.17,11.31,11.04,11.05,788505,0
+WTTR.US,D,20241016,000000,11.21,11.405,11.18,11.33,567095,0
+WTTR.US,D,20241017,000000,11.29,11.36,10.94,11.23,841752,0
+WTTR.US,D,20241018,000000,11.2,11.2,10.905,10.92,1249785,0
+WTTR.US,D,20241021,000000,11.03,11.1142,10.88,11.05,611586,0
+WTTR.US,D,20241022,000000,11.08,11.08,10.71,10.76,634530,0
+WTTR.US,D,20241023,000000,10.76,10.92,10.71,10.79,703047,0
+WTTR.US,D,20241024,000000,10.84,10.84,10.55,10.73,471036,0
+WTTR.US,D,20241025,000000,10.91,11.23,10.87,11.14,811400,0
+WTTR.US,D,20241028,000000,10.73,10.9171,10.73,10.79,628205,0
+WTTR.US,D,20241029,000000,10.74,10.885,10.52,10.59,478836,0
+WTTR.US,D,20241030,000000,10.65,10.885,10.645,10.66,542435,0
+WTTR.US,D,20241031,000000,10.8,10.82,10.6,10.6,541237,0
+WTTR.US,D,20241101,000000,10.66,10.71,10.3,10.31,723298,0
+WTTR.US,D,20241104,000000,10.3,10.66,10.3,10.57,786547,0
+WTTR.US,D,20241105,000000,10.55,11.15,10.485,11.13,1161622,0
+WTTR.US,D,20241106,000000,11.28,14.0955,11.28,13.97,3920341,0
+WTTR.US,D,20241107,000000,14.07,14.475,13.96,14.26,1663807,0
+WTTR.US,D,20241108,000000,14.13,14.21,13.83,13.95,1401480,0
+WTTR.US,D,20241111,000000,13.86,14,13.47,13.64,1577131,0
+WTTR.US,D,20241112,000000,13.7,13.96,13.58,13.88,1312834,0
+WTTR.US,D,20241113,000000,13.88,14.05,13.66,13.7,1307018,0
+WTTR.US,D,20241114,000000,13.79,13.86,13.365,13.55,843698,0
+WTTR.US,D,20241115,000000,13.73,13.775,13.2864,13.43,570254,0
+WTTR.US,D,20241118,000000,13.605,14.03,13.5753,13.96,526708,0
+WTTR.US,D,20241119,000000,13.903,14.105,13.69,14.06,676622,0
+WTTR.US,D,20241120,000000,14.11,14.2,13.92,14.2,609743,0
+WTTR.US,D,20241121,000000,14.315,14.755,14.235,14.58,909972,0
+WTTR.US,D,20241122,000000,14.58,14.87,14.52,14.69,793105,0
+WTTR.US,D,20241125,000000,14.69,14.75,14.405,14.46,759553,0
+WTTR.US,D,20241126,000000,14.61,14.61,14.28,14.56,695988,0
+WTTR.US,D,20241127,000000,14.655,14.778,14.6,14.67,513164,0
+WTTR.US,D,20241129,000000,14.75,14.84,14.71,14.77,328547,0
+WTTR.US,D,20241202,000000,14.65,15.05,14.48,15,1177995,0
+WTTR.US,D,20241203,000000,15.105,15.14,14.67,14.89,810998,0
+WTTR.US,D,20241204,000000,14.82,14.87,14.3,14.59,631450,0
+WTTR.US,D,20241205,000000,14.63,14.795,14.57,14.6,736754,0
+WTTR.US,D,20241206,000000,14.55,14.62,13.91,14.14,824051,0
+WTTR.US,D,20241209,000000,14.26,14.3,14.015,14.1,830151,0
+WTTR.US,D,20241210,000000,14.05,14.63,13.98,14.33,787698,0
+WTTR.US,D,20241211,000000,14.46,14.88,14.275,14.6,960762,0
+WTTR.US,D,20241212,000000,14.57,14.58,13.94,13.96,820933,0
+WTTR.US,D,20241213,000000,13.91,14.01,13.73,13.76,1024737,0
+WTTR.US,D,20241216,000000,13.65,13.85,13.58,13.65,850122,0
+WTTR.US,D,20241217,000000,13.62,13.62,13.32,13.54,1049920,0
+WTTR.US,D,20241218,000000,13.535,13.64,12.83,12.91,992068,0
+WTTR.US,D,20241219,000000,13.355,13.355,12.425,12.45,1108254,0
+WTTR.US,D,20241220,000000,12.29,12.76,12.22,12.52,2640164,0
+WTTR.US,D,20241223,000000,12.455,12.75,12.41,12.67,840068,0
+WTTR.US,D,20241224,000000,12.81,12.83,12.5,12.8,310546,0
+WTTR.US,D,20241226,000000,12.76,12.97,12.47,12.95,587033,0
+WTTR.US,D,20241227,000000,12.94,13.06,12.65,12.83,630557,0
+WTTR.US,D,20241230,000000,12.84,13.24,12.72,13.07,595291,0
+WTTR.US,D,20241231,000000,13.22,13.415,13.09,13.24,754065,0
+WTTR.US,D,20250102,000000,13.39,13.78,13.34,13.76,736677,0
+WTTR.US,D,20250103,000000,13.815,13.86,13.59,13.8,599738,0
+WTTR.US,D,20250106,000000,13.87,14.075,13.715,13.72,762659,0
+WTTR.US,D,20250107,000000,13.94,13.94,13.39,13.47,618795,0
+WTTR.US,D,20250108,000000,13.34,13.66,13.24,13.55,687369,0
+WTTR.US,D,20250110,000000,13.96,14,13.43,13.53,645265,0
+WTTR.US,D,20250113,000000,13.41,13.8,13.41,13.76,710769,0
+WTTR.US,D,20250114,000000,13.76,14.19,13.75,14.16,722684,0
+WTTR.US,D,20250115,000000,14.25,14.65,14.14,14.56,629524,0
+WTTR.US,D,20250116,000000,14.39,14.655,14.21,14.24,858660,0
+WTTR.US,D,20250117,000000,14.245,14.44,13.91,14.05,1382749,0
+WTTR.US,D,20250121,000000,14.21,14.275,13.655,13.88,763177,0
+WTTR.US,D,20250122,000000,13.86,14.025,13.6,13.71,811286,0
+WTTR.US,D,20250123,000000,13.725,13.86,13.62,13.83,764230,0
+WTTR.US,D,20250124,000000,13.895,14.42,13.82,13.87,823421,0
+WTTR.US,D,20250127,000000,13.7708,13.945,13.1,13.1,789119,0
+WTTR.US,D,20250128,000000,13.221,13.3,12.73,13.03,687641,0
+WTTR.US,D,20250129,000000,12.98,13.16,12.84,13.1,512163,0
+WTTR.US,D,20250130,000000,13.17,13.26,12.86,12.95,686226,0
+WTTR.US,D,20250131,000000,12.865,12.95,12.37,12.5,1039159,0
+WTTR.US,D,20250203,000000,12.33,13.13,12.28,13.08,1427837,0
+WTTR.US,D,20250204,000000,12.925,13.64,12.8507,13.36,1585564,0
+WTTR.US,D,20250205,000000,13.315,13.48,13.14,13.28,941336,0
+WTTR.US,D,20250206,000000,13.42,13.43,12.7,12.8,714119,0
+WTTR.US,D,20250207,000000,12.8,13.12,12.76,12.77,951110,0
+WTTR.US,D,20250210,000000,12.87,13.25,12.87,13.11,778257,0
+WTTR.US,D,20250211,000000,13.095,13.2,12.78,12.84,588036,0
+WTTR.US,D,20250212,000000,12.69,12.71,12.26,12.38,925552,0
+WTTR.US,D,20250213,000000,12.25,12.54,12.15,12.45,692019,0
+WTTR.US,D,20250214,000000,12.56,13.185,12.52,13.14,1599109,0
+WTTR.US,D,20250218,000000,13.26,13.43,13.01,13.4,1692292,0
+WTTR.US,D,20250219,000000,12.895,13.5,12.6,12.68,2083275,0
+WTTR.US,D,20250220,000000,12.655,12.66,12.24,12.44,1108365,0
+WTTR.US,D,20250221,000000,12.56,12.81,12.31,12.36,1156898,0
+WTTR.US,D,20250224,000000,12.49,12.52,12.18,12.2,969503,0
+WTTR.US,D,20250225,000000,12.18,12.44,11.89,12.23,1176784,0
+WTTR.US,D,20250226,000000,12.235,12.495,11.96,12.05,1035636,0
+WTTR.US,D,20250227,000000,12,12.16,11.76,11.99,1089581,0
+WTTR.US,D,20250228,000000,11.955,12.18,11.78,12.13,974211,0
+WTTR.US,D,20250303,000000,12.145,12.3,11.38,11.49,1227910,0
+WTTR.US,D,20250304,000000,11.355,11.44,10.72,10.88,1636836,0
+WTTR.US,D,20250305,000000,10.89,10.89,10.485,10.62,1300981,0
+WTTR.US,D,20250306,000000,10.555,10.555,10.1,10.15,1346912,0
+WTTR.US,D,20250307,000000,10.18,10.28,9.81,10.03,3214272,0
+WTTR.US,D,20250310,000000,10,10.005,9.585,9.68,1677005,0
+WTTR.US,D,20250311,000000,9.75,9.81,9.435,9.67,1653720,0
+WTTR.US,D,20250312,000000,9.825,9.89,9.58,9.62,1188693,0
+WTTR.US,D,20250313,000000,9.55,9.76,9.23,9.37,1299895,0
+WTTR.US,D,20250314,000000,9.4475,9.65,9.3711,9.65,1253534,0
+WTTR.US,D,20250317,000000,9.535,9.67,8.915,9.65,3287719,0
+WTTR.US,D,20250318,000000,9.74,9.74,9.37,9.7,1969750,0
+WTTR.US,D,20250319,000000,9.77,10.14,9.705,10.14,2172969,0
+WTTR.US,D,20250320,000000,10.115,10.505,10.03,10.1,1578881,0
+WTTR.US,D,20250321,000000,10.02,10.22,9.9266,10.19,15588126,0
+WTTR.US,D,20250324,000000,10.41,10.765,10.27,10.67,1585656,0
+WTTR.US,D,20250325,000000,10.67,11.04,10.66,10.91,1308576,0
+WTTR.US,D,20250326,000000,11.005,11.13,10.5,10.56,992095,0
+WTTR.US,D,20250327,000000,10.55,10.69,10.4,10.69,1058732,0
+WTTR.US,D,20250328,000000,10.66,10.665,10.23,10.4,992541,0
+WTTR.US,D,20250331,000000,10.315,10.5592,10.14,10.5,842113,0
+WTTR.US,D,20250401,000000,10.46,10.65,10.35,10.59,894149,0
+WTTR.US,D,20250402,000000,10.425,10.87,10.4,10.83,1073520,0
+WTTR.US,D,20250403,000000,9.97,10.16,9.52,9.53,1776421,0
+WTTR.US,D,20250404,000000,9,9.13,8.5,8.73,2186135,0
+WTTR.US,D,20250407,000000,8.3,9.22,8.1401,8.37,2223944,0
+WTTR.US,D,20250408,000000,8.67,8.76,7.78,7.93,1676186,0
+WTTR.US,D,20250409,000000,7.65,8.85,7.58,8.51,3464965,0
+WTTR.US,D,20250410,000000,8.27,8.27,7.84,8,1839587,0
+WTTR.US,D,20250411,000000,8.02,8.125,7.7,8.07,1768318,0
+WTTR.US,D,20250414,000000,8.3,8.38,8.015,8.13,1523369,0
+WTTR.US,D,20250415,000000,8.1,8.38,8.04,8.26,1322269,0
+WTTR.US,D,20250416,000000,8.27,8.49,8.165,8.24,1086659,0
+WTTR.US,D,20250417,000000,8.44,8.73,8.35,8.56,1012665,0
+WTTR.US,D,20250421,000000,8.45,8.49,8.17,8.28,863382,0
+WTTR.US,D,20250422,000000,8.4,8.5,8.12,8.41,765856,0
+WTTR.US,D,20250423,000000,8.68,8.89,8.36,8.49,1438968,0
+WTTR.US,D,20250424,000000,8.62,8.9,8.47,8.86,1045945,0
+WTTR.US,D,20250425,000000,8.65,8.855,8.6,8.84,559295,0
+WTTR.US,D,20250428,000000,8.85,9.01,8.77,8.9,811194,0
+WTTR.US,D,20250429,000000,8.88,8.94,8.73,8.83,747010,0
+WTTR.US,D,20250430,000000,8.675,8.675,8.345,8.52,1271815,0
+WTTR.US,D,20250501,000000,8.52,8.815,8.5,8.72,983754,0
+WTTR.US,D,20250502,000000,8.83,8.93,8.68,8.88,665161,0
+WTTR.US,D,20250505,000000,8.67,8.74,8.315,8.35,1999783,0
+WTTR.US,D,20250506,000000,8.33,8.39,8.14,8.24,1500307,0
+WTTR.US,D,20250507,000000,8.24,8.264,7.22,7.3,3310917,0
+WTTR.US,D,20250508,000000,7.42,7.79,7.2,7.72,1998990,0
+WTTR.US,D,20250509,000000,7.88,8.32,7.83,8.3,1749306,0
+WTTR.US,D,20250512,000000,8.75,9.04,8.535,8.61,1552678,0
+WTTR.US,D,20250513,000000,8.68,8.795,8.56,8.67,1048881,0
+WTTR.US,D,20250514,000000,8.655,8.77,8.58,8.65,931464,0
+WTTR.US,D,20250515,000000,8.57,8.58,8.365,8.58,793612,0
+WTTR.US,D,20250516,000000,8.63,8.72,8.4,8.53,803069,0
+WTTR.US,D,20250519,000000,8.4,8.465,8.3,8.43,724989,0
+WTTR.US,D,20250520,000000,8.43,8.483,8.38,8.39,493110,0
+WTTR.US,D,20250521,000000,8.36,8.36,8.045,8.08,655146,0
+WTTR.US,D,20250522,000000,8,8.075,7.85,8.07,1445364,0
+WTTR.US,D,20250523,000000,7.955,8.185,7.815,8.14,642623,0
+WTTR.US,D,20250527,000000,8.235,8.37,8.11,8.33,582847,0
+WTTR.US,D,20250528,000000,8.4,8.41,8.17,8.17,564024,0
+WTTR.US,D,20250529,000000,8.16,8.24,8.085,8.22,588822,0
+WTTR.US,D,20250530,000000,8.12,8.14,7.98,8.04,820421,0
+WTTR.US,D,20250602,000000,8.24,8.315,8.03,8.2,701099,0
+WTTR.US,D,20250603,000000,8.22,8.63,8.06,8.54,1242675,0
+WTTR.US,D,20250604,000000,8.45,8.65,8.28,8.45,884655,0
+WTTR.US,D,20250605,000000,8.46,8.66,8.35,8.61,777396,0
+WTTR.US,D,20250606,000000,8.77,8.94,8.73,8.85,805424,0
+WTTR.US,D,20250609,000000,8.9,9.02,8.82,8.83,689221,0
+WTTR.US,D,20250610,000000,8.95,9.22,8.925,8.96,756999,0
+WTTR.US,D,20250611,000000,9.075,9.38,8.93,9.28,926453,0
+WTTR.US,D,20250612,000000,9.13,9.245,8.98,9.2,946309,0
+WTTR.US,D,20250613,000000,9.42,9.5,9.075,9.12,1547059,0
+WTTR.US,D,20250616,000000,9.09,9.23,8.99,9.17,573197,0
+WTTR.US,D,20250617,000000,9.17,9.53,9.17,9.32,685255,0
+WTTR.US,D,20250618,000000,9.21,9.47,9.21,9.29,628690,0
+WTTR.US,D,20250620,000000,9.255,9.32,9.14,9.22,1584845,0
+WTTR.US,D,20250623,000000,9.305,9.305,8.81,8.86,814398,0
+WTTR.US,D,20250624,000000,8.755,8.97,8.71,8.89,672951,0
+WTTR.US,D,20250625,000000,8.77,8.8899,8.555,8.59,687787,0
+WTTR.US,D,20250626,000000,8.655,8.83,8.6,8.83,574369,0
+WTTR.US,D,20250627,000000,8.83,8.88,8.73,8.77,1175709,0
+WTTR.US,D,20250630,000000,8.77,8.82,8.63,8.64,662325,0
+WTTR.US,D,20250701,000000,8.61,9.02,8.5201,8.89,764405,0
+WTTR.US,D,20250702,000000,8.97,9.065,8.73,9.04,746278,0
+WTTR.US,D,20250703,000000,9.04,9.135,8.9632,9.11,468041,0
+WTTR.US,D,20250707,000000,9.0515,9.1267,8.89,9.07,3610713,0
+WTTR.US,D,20250708,000000,9.01,9.81,8.92,9.71,3379439,0
+WTTR.US,D,20250709,000000,9.63,9.67,9.4,9.58,1417443,0
+WTTR.US,D,20250710,000000,9.4503,10,9.33,9.74,2388839,0
+WTTR.US,D,20250711,000000,9.67,9.79,9.51,9.63,1071567,0
+WTTR.US,D,20250714,000000,9.525,9.54,9.185,9.28,1116140,0
+WTTR.US,D,20250715,000000,9.535,9.65,9.32,9.32,1110794,0
+WTTR.US,D,20250716,000000,9.31,9.4,9.15,9.25,777034,0
+WTTR.US,D,20250717,000000,9.235,9.525,9.2,9.42,758213,0
+WTTR.US,D,20250718,000000,9.35,9.73,9.35,9.46,1150371,0
+WTTR.US,D,20250721,000000,9.5859,9.6,9.335,9.38,559764,0
+WTTR.US,D,20250722,000000,9.49,9.51,9.35,9.38,651564,0
+WTTR.US,D,20250723,000000,9.495,9.95,9.495,9.78,1163748,0
+WTTR.US,D,20250724,000000,9.705,9.965,9.67,9.87,955434,0
+WTTR.US,D,20250725,000000,9.94,9.95,9.705,9.73,438179,0
+WTTR.US,D,20250728,000000,9.82,9.88,9.745,9.78,448932,0
+WTTR.US,D,20250729,000000,9.835,9.86,9.61,9.78,617181,0
+WTTR.US,D,20250730,000000,9.84,9.85,9.42,9.44,891559,0
+WTTR.US,D,20250731,000000,9.3515,9.71,9.25,9.63,1257158,0
+WTTR.US,D,20250801,000000,9.465,9.4674,8.85,9.01,1437062,0
+WTTR.US,D,20250804,000000,8.99,9.075,8.745,9.02,1318268,0
+WTTR.US,D,20250805,000000,9,9.205,8.975,9.14,965662,0
+WTTR.US,D,20250806,000000,8.52,9.14,8.46,8.63,1816398,0
+WTTR.US,D,20250807,000000,8.74,8.98,8.45,8.48,1352081,0
+WTTR.US,D,20250808,000000,8.545,8.59,8.3,8.37,966103,0
+WTTR.US,D,20250811,000000,8.39,8.49,8.13,8.24,965491,0
+WTTR.US,D,20250812,000000,8.235,8.37,8.195,8.23,1330371,0
+WTTR.US,D,20250813,000000,8.23,8.37,8.05,8.34,1660837,0
+WTTR.US,D,20250814,000000,8.25,8.34,8.04,8.21,889824,0
+WTTR.US,D,20250815,000000,8.16,8.21,7.9,7.91,946701,0
+WTTR.US,D,20250818,000000,7.9108,8.3,7.86,8.21,898968,0
+WTTR.US,D,20250819,000000,8.215,8.27,7.975,8.06,936174,0
+WTTR.US,D,20250820,000000,8.05,8.09,7.92,7.94,814064,0
+WTTR.US,D,20250821,000000,7.94,8.08,7.89,8.05,682877,0
+WTTR.US,D,20250822,000000,8.055,8.565,8.055,8.45,1014955,0
+WTTR.US,D,20250825,000000,8.39,8.44,8.28,8.31,432911,0
+WTTR.US,D,20250826,000000,8.25,8.42,8.195,8.24,572908,0
+WTTR.US,D,20250827,000000,8.18,8.4,8.16,8.29,607300,0
+WTTR.US,D,20250828,000000,8.39,8.4,8.1817,8.39,987466,0
+WTTR.US,D,20250829,000000,8.395,8.61,8.38,8.52,1262418,0
+WTTR.US,D,20250902,000000,8.37,8.47,8.29,8.37,744371,0
+WTTR.US,D,20250903,000000,8.34,8.535,8.33,8.44,1728045,0
+WTTR.US,D,20250904,000000,8.42,8.725,8.37,8.69,1031868,0
+WTTR.US,D,20250905,000000,8.635,8.7,8.285,8.39,1109453,0
+WTTR.US,D,20250908,000000,8.45,8.6,8.225,8.56,1373718,0
+WTTR.US,D,20250909,000000,8.66,8.86,8.36,8.41,1791031,0
+WTTR.US,D,20250910,000000,8.465,8.875,8.41,8.85,1521657,0
+WTTR.US,D,20250911,000000,8.89,9.16,8.745,9.08,1125415,0
+WTTR.US,D,20250912,000000,9.1599,9.24,8.915,9.01,908023,0
+WTTR.US,D,20250915,000000,9.04,9.24,8.97,9.06,1012741,0
+WTTR.US,D,20250916,000000,9.11,9.32,9.07,9.28,1047915,0
+WTTR.US,D,20250917,000000,9.24,9.68,9.22,9.55,1442051,0
+WTTR.US,D,20250918,000000,9.65,10.14,9.585,10.01,1791745,0
+WTTR.US,D,20250919,000000,10.09,10.1,9.945,9.98,2405365,0
+WTTR.US,D,20250922,000000,9.86,10.265,9.53,10.12,1508203,0
+WTTR.US,D,20250923,000000,10.17,10.88,10.15,10.61,1717020,0
+WTTR.US,D,20250924,000000,10.7566,10.92,10.7,10.76,1082790,0
+WTTR.US,D,20250925,000000,10.72,10.84,10.62,10.73,1052000,0
+WTTR.US,D,20250926,000000,10.75,11.17,10.75,11.05,1285031,0
+WTTR.US,D,20250929,000000,10.99,10.99,10.665,10.69,999465,0
+WTTR.US,D,20250930,000000,10.54,10.74,10.45,10.69,1099843,0
+WTTR.US,D,20251001,000000,10.62,11,10.54,10.86,1165324,0
+WTTR.US,D,20251002,000000,10.78,10.85,10.54,10.6,2084565,0
+WTTR.US,D,20251003,000000,10.74,10.88,10.6458,10.78,853348,0
+WTTR.US,D,20251006,000000,10.92,11.08,10.83,10.85,1045217,0
+WTTR.US,D,20251007,000000,10.71,10.88,10.395,10.59,1047790,0
+WTTR.US,D,20251008,000000,10.6,10.68,10.395,10.51,782853,0
+WTTR.US,D,20251009,000000,10.48,10.716,10.31,10.39,604178,0
+WTTR.US,D,20251010,000000,10.345,10.405,9.81,9.83,902935,0
+WTTR.US,D,20251013,000000,10.035,10.24,9.975,10.1,1200682,0
+WTTR.US,D,20251014,000000,9.96,10.225,9.89,10.1,745274,0
+WTTR.US,D,20251015,000000,10.23,11.57,10.16,11.51,3832510,0
+WTTR.US,D,20251016,000000,11.8,11.8399,10.75,10.81,1956893,0
+WTTR.US,D,20251017,000000,10.75,11.16,10.62,10.84,1740184,0
+WTTR.US,D,20251020,000000,10.96,11.355,10.91,11.35,1309682,0
+WTTR.US,D,20251021,000000,11.4,11.51,11.14,11.27,877663,0
+WTTR.US,D,20251022,000000,11.4443,11.56,11.2,11.45,824986,0
+WTTR.US,D,20251023,000000,11.615,11.8399,11.46,11.69,936436,0
+WTTR.US,D,20251024,000000,11.65,12.05,11.65,11.81,980277,0
+WTTR.US,D,20251027,000000,11.9,11.98,11.5,11.52,870666,0
+WTTR.US,D,20251028,000000,11.6,11.6,11.38,11.4,772178,0
+WTTR.US,D,20251029,000000,11.5,12.005,11.42,11.85,1144295,0
+WTTR.US,D,20251030,000000,11.7351,11.95,11.59,11.61,694661,0
+WTTR.US,D,20251031,000000,11.6,11.69,11.395,11.56,594929,0
+WTTR.US,D,20251103,000000,11.515,11.92,11.385,11.89,1272023,0
+WTTR.US,D,20251104,000000,11.55,11.82,11.41,11.68,1274292,0
+WTTR.US,D,20251105,000000,11.3234,11.75,11.15,11.48,962506,0
+WTTR.US,D,20251106,000000,11.665,11.74,11.19,11.33,744472,0
+WTTR.US,D,20251107,000000,11.092,11.235,10.87,10.96,784951,0
+WTTR.US,D,20251110,000000,11.22,11.22,10.89,11,995705,0
+WTTR.US,D,20251111,000000,11.005,11.28,11,11.11,711134,0
+WTTR.US,D,20251112,000000,10.975,11.1399,10.71,10.82,696726,0
+WTTR.US,D,20251113,000000,10.38,10.78,10.07,10.1,1066436,0
+WTTR.US,D,20251114,000000,9.93,10.18,9.78,9.98,922223,0
+WTTR.US,D,20251117,000000,9.93,10.19,9.6501,9.74,668835,0
+WTTR.US,D,20251118,000000,9.67,9.905,9.54,9.78,697363,0
+WTTR.US,D,20251119,000000,9.615,9.805,9.4719,9.69,606470,0
+WTTR.US,D,20251120,000000,9.96,10.19,9.35,9.4,851872,0
+WTTR.US,D,20251121,000000,9.42,9.78,9.285,9.72,786467,0
+WTTR.US,D,20251124,000000,9.655,10.11,9.61,9.98,706896,0
+WTTR.US,D,20251125,000000,9.95,10.07,9.76,10.01,782506,0
+WTTR.US,D,20251126,000000,9.9701,10.135,9.96,9.98,590131,0
+WTTR.US,D,20251128,000000,9.925,10.19,9.86,10.1,468816,0
+WTTR.US,D,20251201,000000,10.24,10.39,10.03,10.29,506839,0
+WTTR.US,D,20251202,000000,10.3,10.435,10.175,10.33,502445,0
+WTTR.US,D,20251203,000000,10.47,11.18,10.31,11.17,848641,0
+WTTR.US,D,20251204,000000,11.11,11.28,10.9995,11.23,793762,0
+WTTR.US,D,20251205,000000,11.32,11.35,11.09,11.2,793800,0
+WTTR.US,D,20251208,000000,11.29,11.38,11.045,11.06,601138,0
+WTTR.US,D,20251209,000000,11,11.255,10.88,11.12,712632,0
+WTTR.US,D,20251210,000000,11.115,11.82,11.04,11.64,1109950,0
+WTTR.US,D,20251211,000000,11.42,11.55,11.21,11.37,797309,0
+WTTR.US,D,20251212,000000,11.3,11.36,10.78,10.85,843562,0
+WTTR.US,D,20251215,000000,10.92,10.92,10.58,10.79,759054,0
+WTTR.US,D,20251216,000000,10.55,10.625,10.02,10.49,1191416,0
+WTTR.US,D,20251217,000000,10.545,10.74,10.34,10.57,1187651,0
+WTTR.US,D,20251218,000000,10.56,10.78,10.46,10.49,865434,0
+WTTR.US,D,20251219,000000,10.47,10.8,10.47,10.5,1715535,0
+WTTR.US,D,20251222,000000,10.71,10.96,10.63,10.72,591474,0
+WTTR.US,D,20251223,000000,10.76,10.81,10.561,10.67,497605,0
+WTTR.US,D,20251224,000000,10.74,10.745,10.56,10.69,243807,0
+WTTR.US,D,20251226,000000,10.665,10.72,10.555,10.68,314993,0
+WTTR.US,D,20251229,000000,10.71,10.8,10.615,10.66,482760,0
+WTTR.US,D,20251230,000000,10.7,10.765,10.6001,10.64,453516,0
+WTTR.US,D,20251231,000000,10.72,10.72,10.425,10.52,463562,0
+WTTR.US,D,20260102,000000,10.59,11.185,10.42,11.09,832791,0
+WTTR.US,D,20260105,000000,11.62,11.72,11.22,11.6,948393,0
+WTTR.US,D,20260106,000000,11.495,11.495,11.13,11.23,726803,0
+WTTR.US,D,20260107,000000,11.28,11.34,10.75,10.77,527251,0
+WTTR.US,D,20260108,000000,10.76,11.3,10.76,11.24,724949,0
+WTTR.US,D,20260109,000000,11.28,11.34,11.005,11.14,437484,0
+WTTR.US,D,20260112,000000,11.18,11.4,11.01,11.28,680602,0
+WTTR.US,D,20260113,000000,11.47,11.99,11.43,11.64,815706,0
+WTTR.US,D,20260114,000000,11.75,12,11.56,11.65,652811,0
+WTTR.US,D,20260115,000000,11.58,12.02,11.29,11.9,508050,0
+WTTR.US,D,20260116,000000,11.93,12.02,11.7501,11.82,802729,0
+WTTR.US,D,20260120,000000,11.86,11.94,11.69,11.71,531084,0
+WTTR.US,D,20260121,000000,11.93,12.38,11.93,12.33,757977,0
+WTTR.US,D,20260122,000000,12.39,12.445,12.01,12.25,1076571,0
+WTTR.US,D,20260123,000000,12.43,12.68,11.97,12,905774,0
+WTTR.US,D,20260126,000000,12.2399,12.2399,11.735,11.74,585728,0
+WTTR.US,D,20260127,000000,11.82,11.965,11.735,11.74,593299,0
+WTTR.US,D,20260128,000000,11.75,11.86,11.33,11.48,855712,0
+WTTR.US,D,20260129,000000,11.75,12.26,11.685,12.06,1013968,0
+WTTR.US,D,20260130,000000,11.87,12.18,11.82,12.09,966613,0
+WTTR.US,D,20260202,000000,11.83,12.14,11.7316,11.91,720005,0
+WTTR.US,D,20260203,000000,11.96,12.26,11.7,12.22,856855,0
+WTTR.US,D,20260204,000000,12.33,12.53,11.83,12.14,838606,0
+WTTR.US,D,20260205,000000,11.995,12.15,11.69,12.09,919860,0
+WTTR.US,D,20260206,000000,12.22,13.045,12.1225,12.89,1128412,0
+WTTR.US,D,20260209,000000,13,13.105,12.75,12.96,765422,0
+WTTR.US,D,20260210,000000,12.99,13,12.52,12.72,508935,0
+WTTR.US,D,20260211,000000,13,13.15,12.59,12.99,667099,0
+WTTR.US,D,20260212,000000,13.07,13.07,12.18,12.35,1043420,0
+WTTR.US,D,20260213,000000,12.355,12.885,12.32,12.82,838758,0
+WTTR.US,D,20260217,000000,13,13.39,12.7,13.26,1860026,0
+WTTR.US,D,20260218,000000,14.595,15.42,14.15,14.41,3317372,0
diff --git a/daily/us/nyse stocks/2/xlbi.us.txt b/daily/us/nyse stocks/2/xlbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8bdc98278d7c0f6c8086f57393d889148b39e77b
--- /dev/null
+++ b/daily/us/nyse stocks/2/xlbi.us.txt	
@@ -0,0 +1,122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLBI.US,D,20250731,000000,24.34,24.34,24.2022,24.2022,420,0
+XLBI.US,D,20250804,000000,24.21,24.2265,24.16,24.2265,1343,0
+XLBI.US,D,20250805,000000,24.409,24.52,24.4078,24.4078,428,0
+XLBI.US,D,20250808,000000,24.44,24.44,24.3871,24.3871,115,0
+XLBI.US,D,20250811,000000,24.4,24.4,24.3391,24.3391,191,0
+XLBI.US,D,20250812,000000,24.61,24.645,24.61,24.645,151,0
+XLBI.US,D,20250813,000000,24.96,25.0248,24.6,25.0248,629,0
+XLBI.US,D,20250815,000000,24.82,24.8442,24.82,24.8442,331,0
+XLBI.US,D,20250818,000000,24.79,24.79,24.7376,24.7376,975,0
+XLBI.US,D,20250821,000000,24.94,24.94,24.91,24.9186,1447,0
+XLBI.US,D,20250825,000000,25.27,25.27,25.2329,25.2329,145,0
+XLBI.US,D,20250828,000000,25.2784,25.3317,25.2784,25.3317,802,0
+XLBI.US,D,20250903,000000,24.82,24.82,24.71,24.7679,1304,0
+XLBI.US,D,20250904,000000,24.82,24.8217,24.81,24.8217,1080,0
+XLBI.US,D,20250905,000000,25.0327,25.0327,24.85,24.9752,624,0
+XLBI.US,D,20250908,000000,24.91,24.9975,24.89,24.9975,887,0
+XLBI.US,D,20250909,000000,24.7774,24.7774,24.7131,24.7497,1694,0
+XLBI.US,D,20250910,000000,24.8284,24.8284,24.72,24.7931,1857,0
+XLBI.US,D,20250911,000000,24.959,25.122,24.959,25.122,4388,0
+XLBI.US,D,20250912,000000,25.0994,25.0994,24.97,25.0001,7476,0
+XLBI.US,D,20250915,000000,24.969,24.979,24.85,24.8726,1572,0
+XLBI.US,D,20250916,000000,24.8386,24.85,24.75,24.8226,1244,0
+XLBI.US,D,20250917,000000,24.924,25,24.839,24.885,1261,0
+XLBI.US,D,20250918,000000,24.859,24.91,24.8332,24.8598,1788,0
+XLBI.US,D,20250919,000000,24.821,24.8854,24.821,24.8854,238,0
+XLBI.US,D,20250922,000000,24.71,25.05,24.69,24.8927,8812,0
+XLBI.US,D,20250923,000000,24.951,24.9668,24.8167,24.8167,969,0
+XLBI.US,D,20250925,000000,24.4106,24.4106,24.2693,24.2693,246,0
+XLBI.US,D,20250926,000000,24.3693,24.5081,24.17,24.5081,1406,0
+XLBI.US,D,20250929,000000,24.5741,24.5998,24.5741,24.5998,696,0
+XLBI.US,D,20251001,000000,24.28,24.28,24.2,24.2246,485,0
+XLBI.US,D,20251002,000000,24.48,24.48,24.46,24.4611,559,0
+XLBI.US,D,20251003,000000,24.5,24.5205,24.5,24.5205,1331,0
+XLBI.US,D,20251006,000000,24.52,24.5601,24.49,24.5189,1438,0
+XLBI.US,D,20251007,000000,24.57,24.57,24.35,24.4078,576,0
+XLBI.US,D,20251009,000000,24.276,24.2896,24.2128,24.2128,745,0
+XLBI.US,D,20251010,000000,24.2724,24.2724,23.747,23.747,670,0
+XLBI.US,D,20251013,000000,24.259,24.259,24.1116,24.1116,528,0
+XLBI.US,D,20251014,000000,24.42,24.43,24.3438,24.3438,471,0
+XLBI.US,D,20251015,000000,24.55,24.555,24.2257,24.2257,762,0
+XLBI.US,D,20251016,000000,24.3091,24.3091,24.12,24.1401,815,0
+XLBI.US,D,20251017,000000,24.14,24.145,24.11,24.145,721,0
+XLBI.US,D,20251020,000000,24.3088,24.4148,24.3088,24.4148,586,0
+XLBI.US,D,20251022,000000,24.39,24.39,24.3053,24.3053,122,0
+XLBI.US,D,20251024,000000,24.55,24.599,24.4744,24.4744,627,0
+XLBI.US,D,20251027,000000,24.43,24.4895,24.43,24.4895,1036,0
+XLBI.US,D,20251028,000000,24.51,24.5274,24.51,24.5274,1161,0
+XLBI.US,D,20251029,000000,24.115,24.1237,24.115,24.1237,324,0
+XLBI.US,D,20251030,000000,23.95,23.95,23.815,23.815,519,0
+XLBI.US,D,20251031,000000,23.74,23.74,23.7211,23.7211,1023,0
+XLBI.US,D,20251103,000000,23.315,23.402,23.315,23.402,522,0
+XLBI.US,D,20251104,000000,23.03,23.199,23.03,23.1421,780,0
+XLBI.US,D,20251105,000000,23.329,23.34,23.29,23.3084,979,0
+XLBI.US,D,20251106,000000,23.41,23.41,23.2012,23.2012,447,0
+XLBI.US,D,20251111,000000,23.9,23.929,23.9,23.9257,819,0
+XLBI.US,D,20251112,000000,24.15,24.16,24.0728,24.0728,646,0
+XLBI.US,D,20251113,000000,24.0504,24.06,23.9292,23.9292,666,0
+XLBI.US,D,20251114,000000,23.81,23.81,23.7243,23.7243,392,0
+XLBI.US,D,20251117,000000,23.64,23.64,23.3736,23.3736,222,0
+XLBI.US,D,20251118,000000,23.45,23.4908,23.4189,23.4189,1480,0
+XLBI.US,D,20251119,000000,23.429,23.4683,23.349,23.4683,4085,0
+XLBI.US,D,20251120,000000,23.557,23.557,23.1997,23.1997,212,0
+XLBI.US,D,20251121,000000,23.3799,23.5321,23.3799,23.5321,325,0
+XLBI.US,D,20251124,000000,23.55,23.6154,23.4801,23.6154,4608,0
+XLBI.US,D,20251125,000000,23.8299,23.849,23.81,23.8227,1270,0
+XLBI.US,D,20251126,000000,23.899,23.99,23.899,23.9598,1166,0
+XLBI.US,D,20251128,000000,23.9992,24.03,23.9992,24.0185,893,0
+XLBI.US,D,20251201,000000,23.75,23.81,23.721,23.7402,1276,0
+XLBI.US,D,20251202,000000,23.735,23.735,23.675,23.6904,676,0
+XLBI.US,D,20251203,000000,23.799,23.799,23.7707,23.7707,601,0
+XLBI.US,D,20251204,000000,23.75,23.7627,23.59,23.7304,3837,0
+XLBI.US,D,20251205,000000,23.78,23.78,23.705,23.705,1196,0
+XLBI.US,D,20251208,000000,23.71,23.71,23.5294,23.5294,539,0
+XLBI.US,D,20251209,000000,23.5321,23.6147,23.5321,23.6147,344,0
+XLBI.US,D,20251210,000000,23.65,23.8206,23.65,23.8206,404,0
+XLBI.US,D,20251211,000000,23.91,23.97,23.91,23.97,477,0
+XLBI.US,D,20251212,000000,23.921,23.935708,23.92,23.93,1987,0
+XLBI.US,D,20251215,000000,23.98,23.99,23.9576,23.9765,2562,0
+XLBI.US,D,20251216,000000,24,24,23.9577,23.9689,1383,0
+XLBI.US,D,20251217,000000,23.99,24.02,23.99,24.0059,1598,0
+XLBI.US,D,20251218,000000,24.081,24.081,24.0148,24.0148,1608,0
+XLBI.US,D,20251219,000000,24.13,24.14,24.1,24.1041,3690,0
+XLBI.US,D,20251222,000000,24.2307,24.29,24.2307,24.2739,2837,0
+XLBI.US,D,20251223,000000,24.34,24.34,24.2718,24.3097,1178,0
+XLBI.US,D,20251224,000000,24.31,24.35,24.31,24.35,493,0
+XLBI.US,D,20251226,000000,24.4042,24.4275,24.4042,24.4275,433,0
+XLBI.US,D,20251229,000000,23.739,23.74,23.65,23.6883,2045,0
+XLBI.US,D,20251230,000000,23.75,23.79,23.75,23.7501,1324,0
+XLBI.US,D,20251231,000000,23.699,23.699,23.6566,23.6566,924,0
+XLBI.US,D,20260102,000000,23.84,23.92,23.84,23.8663,1255,0
+XLBI.US,D,20260105,000000,23.97,24,23.92,23.9813,5578,0
+XLBI.US,D,20260106,000000,24.2,24.2,24.06,24.08,3887,0
+XLBI.US,D,20260107,000000,24.05,24.05,23.961,23.981,3109,0
+XLBI.US,D,20260108,000000,24.06,24.12,23.95,24.1,3765,0
+XLBI.US,D,20260109,000000,24.14,24.23,24.14,24.1648,2347,0
+XLBI.US,D,20260112,000000,24.16,24.1799,24.151,24.1799,2305,0
+XLBI.US,D,20260113,000000,24.189,24.1907,24.189,24.1907,1450,0
+XLBI.US,D,20260114,000000,24.185,24.329,24.185,24.1971,3072,0
+XLBI.US,D,20260115,000000,24.17,24.349,24.17,24.2683,1550,0
+XLBI.US,D,20260116,000000,24.1,24.7,23.87,24.2013,4124,0
+XLBI.US,D,20260120,000000,24.25,24.44,23.52,23.9789,21214,0
+XLBI.US,D,20260121,000000,24.35,24.46,24.25,24.4004,5224,0
+XLBI.US,D,20260122,000000,24.569,24.62,24.453,24.5101,6170,0
+XLBI.US,D,20260123,000000,24.49,24.6313,24.49,24.6313,3294,0
+XLBI.US,D,20260126,000000,24.74,24.8,24.67,24.67,3681,0
+XLBI.US,D,20260127,000000,24.72,24.72,24.62,24.7009,3700,0
+XLBI.US,D,20260128,000000,24.68,24.86,24.605,24.6965,4607,0
+XLBI.US,D,20260129,000000,24.86,24.885,24.455,24.7177,7144,0
+XLBI.US,D,20260130,000000,24.4901,24.55,24.39,24.4647,2184,0
+XLBI.US,D,20260202,000000,24.355,24.48,24.3001,24.4508,3884,0
+XLBI.US,D,20260203,000000,24.756,24.85,24.62,24.72,96587,0
+XLBI.US,D,20260204,000000,24.95,24.9599,24.84,24.9299,14870,0
+XLBI.US,D,20260205,000000,24.761,24.761,24.51,24.5105,1891,0
+XLBI.US,D,20260206,000000,24.695,24.895,24.49,24.895,4959,0
+XLBI.US,D,20260209,000000,24.94,25.099,24.89,25.0833,3385,0
+XLBI.US,D,20260210,000000,25.1,25.26,25.1,25.2199,12397,0
+XLBI.US,D,20260211,000000,25.33,25.38,25.28,25.3186,6469,0
+XLBI.US,D,20260212,000000,25.37,25.37,25.234,25.234,4170,0
+XLBI.US,D,20260213,000000,25.22,25.2857,25.05,25.2857,4129,0
+XLBI.US,D,20260217,000000,25.16,25.28,25.01,25.2309,13276,0
+XLBI.US,D,20260218,000000,25.285,25.39,25.285,25.3,9502,0
diff --git a/daily/us/nyse stocks/2/xlii.us.txt b/daily/us/nyse stocks/2/xlii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..893228bfc0653986325c3ba3c22b5563e1134e24
--- /dev/null
+++ b/daily/us/nyse stocks/2/xlii.us.txt	
@@ -0,0 +1,118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLII.US,D,20250801,000000,24.359,24.359,24.33,24.3412,518,0
+XLII.US,D,20250805,000000,24.4868,24.5148,24.4868,24.5148,218,0
+XLII.US,D,20250807,000000,24.469,24.5015,24.43,24.5015,1209,0
+XLII.US,D,20250808,000000,24.64,24.66,24.525,24.525,556,0
+XLII.US,D,20250811,000000,24.53,24.53,24.4435,24.4435,210,0
+XLII.US,D,20250814,000000,24.69,24.7,24.6791,24.6791,754,0
+XLII.US,D,20250815,000000,24.57,24.621,24.57,24.5721,379,0
+XLII.US,D,20250820,000000,24.68,24.7,24.68,24.6975,278,0
+XLII.US,D,20250827,000000,24.91,24.9495,24.91,24.9495,730,0
+XLII.US,D,20250828,000000,24.99,24.99,24.9871,24.9871,225,0
+XLII.US,D,20250902,000000,24.23,24.2879,24.23,24.2879,356,0
+XLII.US,D,20250903,000000,24.13,24.1861,24.12,24.1861,4402,0
+XLII.US,D,20250905,000000,24.43,24.43,24.3661,24.3661,1715,0
+XLII.US,D,20250909,000000,24.319,24.319,24.1832,24.2992,1612,0
+XLII.US,D,20250910,000000,24.429,24.4502,24.395,24.4502,1438,0
+XLII.US,D,20250911,000000,24.6401,24.6696,24.6401,24.6696,1309,0
+XLII.US,D,20250912,000000,24.61,24.639,24.5176,24.5176,1921,0
+XLII.US,D,20250915,000000,24.55,24.66,24.55,24.5995,1084,0
+XLII.US,D,20250916,000000,24.679,24.679,24.53,24.5608,1806,0
+XLII.US,D,20250917,000000,24.6066,24.6066,24.4,24.4537,1407,0
+XLII.US,D,20250918,000000,24.64,24.64,24.571,24.6135,1175,0
+XLII.US,D,20250922,000000,24.55,24.7,24.52,24.69,11567,0
+XLII.US,D,20250923,000000,24.76,24.789,24.689,24.7072,3525,0
+XLII.US,D,20250924,000000,24.74,24.74,24.6254,24.6254,940,0
+XLII.US,D,20250925,000000,24.55,24.55,24.47,24.5049,1687,0
+XLII.US,D,20250926,000000,24.648,24.706,24.56,24.6811,1242,0
+XLII.US,D,20250930,000000,24.77,24.8702,24.77,24.8702,585,0
+XLII.US,D,20251002,000000,24.68,24.68,24.6,24.6658,4081,0
+XLII.US,D,20251003,000000,24.738,24.738,24.6927,24.6927,538,0
+XLII.US,D,20251006,000000,24.711,24.78,24.711,24.77,1303,0
+XLII.US,D,20251007,000000,24.82,24.82,24.7092,24.7092,671,0
+XLII.US,D,20251008,000000,24.73,24.8212,24.73,24.8212,2129,0
+XLII.US,D,20251009,000000,24.82,24.82,24.6516,24.6516,1008,0
+XLII.US,D,20251013,000000,24.485,24.485,24.4523,24.4523,226,0
+XLII.US,D,20251014,000000,24.415,24.78,24.415,24.6873,736,0
+XLII.US,D,20251016,000000,24.64,24.64,24.5213,24.5213,803,0
+XLII.US,D,20251017,000000,24.52,24.5948,24.47,24.5948,5591,0
+XLII.US,D,20251020,000000,24.7568,24.8319,24.73,24.8319,3929,0
+XLII.US,D,20251022,000000,24.8,24.8,24.7705,24.7705,498,0
+XLII.US,D,20251023,000000,24.919,24.9748,24.919,24.9748,508,0
+XLII.US,D,20251024,000000,25.031,25.031,25.0259,25.0259,222,0
+XLII.US,D,20251028,000000,25.11,25.11,25.0112,25.0112,1325,0
+XLII.US,D,20251029,000000,25.1,25.139,25.0141,25.0141,620,0
+XLII.US,D,20251030,000000,25.14,25.149,24.9807,24.9807,1501,0
+XLII.US,D,20251031,000000,25.07,25.07,25.0497,25.0497,320,0
+XLII.US,D,20251103,000000,24.689,24.75,24.63,24.7278,655,0
+XLII.US,D,20251104,000000,24.75,24.75,24.5,24.5367,1319,0
+XLII.US,D,20251105,000000,24.5686,24.73,24.5686,24.655,2637,0
+XLII.US,D,20251106,000000,24.6268,24.645,24.5661,24.5661,2778,0
+XLII.US,D,20251107,000000,24.391,24.67,24.391,24.6536,1842,0
+XLII.US,D,20251110,000000,24.79,24.8186,24.6789,24.8186,1802,0
+XLII.US,D,20251111,000000,24.7678,24.855,24.7678,24.855,1438,0
+XLII.US,D,20251112,000000,24.9,24.92,24.8654,24.8654,744,0
+XLII.US,D,20251113,000000,24.68,24.89,24.5157,24.5157,976,0
+XLII.US,D,20251114,000000,24.559,24.61,24.5311,24.5311,725,0
+XLII.US,D,20251118,000000,24.301,24.301,24.2219,24.2219,358,0
+XLII.US,D,20251119,000000,24.2813,24.33,24.2116,24.3015,3080,0
+XLII.US,D,20251120,000000,24.388,24.388,23.9674,23.9674,1325,0
+XLII.US,D,20251121,000000,24.02,24.27,24.01,24.219,1223,0
+XLII.US,D,20251124,000000,24.221,24.44,24.195,24.343,7017,0
+XLII.US,D,20251125,000000,24.53,24.5808,24.5,24.5808,878,0
+XLII.US,D,20251126,000000,24.7135,24.73,24.6801,24.6801,1487,0
+XLII.US,D,20251128,000000,24.67,24.7728,24.67,24.7728,513,0
+XLII.US,D,20251201,000000,24.4121,24.4121,24.3307,24.3307,519,0
+XLII.US,D,20251202,000000,24.39,24.52,24.39,24.5136,1690,0
+XLII.US,D,20251203,000000,24.61,24.6504,24.61,24.6504,591,0
+XLII.US,D,20251204,000000,24.72,24.76,24.72,24.7211,2074,0
+XLII.US,D,20251205,000000,24.731,24.7394,24.67,24.7104,1511,0
+XLII.US,D,20251208,000000,24.7,24.75,24.7,24.7002,1240,0
+XLII.US,D,20251209,000000,24.6575,24.6575,24.616,24.616,522,0
+XLII.US,D,20251210,000000,24.7,24.889,24.7,24.8496,863,0
+XLII.US,D,20251211,000000,24.931,24.95,24.931,24.9393,871,0
+XLII.US,D,20251212,000000,24.929,24.93,24.9138,24.9138,572,0
+XLII.US,D,20251215,000000,24.79,24.96,24.79,24.9503,1811,0
+XLII.US,D,20251216,000000,24.96,24.97,24.9,24.9445,3901,0
+XLII.US,D,20251217,000000,24.97,24.97,24.7494,24.7494,3200,0
+XLII.US,D,20251218,000000,24.89,24.94,24.83,24.8696,1560,0
+XLII.US,D,20251219,000000,24.96,25.049,24.93,25.0356,2788,0
+XLII.US,D,20251222,000000,25.099,25.21,25.099,25.1899,3109,0
+XLII.US,D,20251223,000000,25.2,25.23,25.2,25.2062,1150,0
+XLII.US,D,20251224,000000,25.33,25.33,25.28,25.28,828,0
+XLII.US,D,20251226,000000,25.28,25.29,25.26,25.288,7359,0
+XLII.US,D,20251229,000000,25,25.0859,24.99,25.0859,2581,0
+XLII.US,D,20251230,000000,24.97,24.995,24.96,24.977,1917,0
+XLII.US,D,20251231,000000,24.95,24.95,24.8571,24.8571,2104,0
+XLII.US,D,20260102,000000,24.91,25.1,24.91,25.077,3867,0
+XLII.US,D,20260105,000000,25.1532,25.23,25.1532,25.1999,1702,0
+XLII.US,D,20260106,000000,25.22,25.25,25.215,25.2495,1470,0
+XLII.US,D,20260107,000000,25.26,25.26,25.1409,25.1409,1238,0
+XLII.US,D,20260108,000000,25.191,25.22,25.191,25.2039,1277,0
+XLII.US,D,20260109,000000,25.279,25.299,25.23,25.2824,8602,0
+XLII.US,D,20260112,000000,25.28,25.32,25.28,25.3057,2034,0
+XLII.US,D,20260113,000000,25.329,25.33,25.29,25.3265,3622,0
+XLII.US,D,20260114,000000,25.3005,25.34,25.28,25.3249,6806,0
+XLII.US,D,20260115,000000,25.4,25.48,25.4,25.4515,16833,0
+XLII.US,D,20260116,000000,25.57,25.57,25.51,25.54,5074,0
+XLII.US,D,20260120,000000,25.371,25.4,25.2,25.2076,6094,0
+XLII.US,D,20260121,000000,25.36,25.52,25.36,25.4943,2048,0
+XLII.US,D,20260122,000000,25.511,25.52,25.421,25.44,7918,0
+XLII.US,D,20260123,000000,25.395,25.41,25.31,25.3344,8893,0
+XLII.US,D,20260126,000000,25.38,25.3961,25.36,25.3961,1141,0
+XLII.US,D,20260127,000000,25.485,25.489,25.44,25.4706,3232,0
+XLII.US,D,20260128,000000,25.35,25.47,25.34,25.3931,5661,0
+XLII.US,D,20260129,000000,25.54,25.55,25.39,25.531,11638,0
+XLII.US,D,20260130,000000,25.3893,25.5257,25.25,25.5257,1176,0
+XLII.US,D,20260202,000000,25.49,25.56,25.4,25.5308,11931,0
+XLII.US,D,20260203,000000,25.64,25.65,25.4,25.5772,9080,0
+XLII.US,D,20260204,000000,25.6117,25.745,25.4794,25.5763,5273,0
+XLII.US,D,20260205,000000,25.5,25.52,25.44,25.4798,1834,0
+XLII.US,D,20260206,000000,25.705,25.81,25.59,25.7948,9346,0
+XLII.US,D,20260209,000000,25.829,25.88,25.79,25.8634,6169,0
+XLII.US,D,20260210,000000,25.88,25.97,25.86,25.8798,5178,0
+XLII.US,D,20260211,000000,25.93,25.95,25.896,25.9127,4869,0
+XLII.US,D,20260212,000000,25.945,25.96,25.826,25.8496,4684,0
+XLII.US,D,20260213,000000,25.899,25.939,25.899,25.9005,3094,0
+XLII.US,D,20260217,000000,25.93,25.98,25.9,25.9601,8040,0
+XLII.US,D,20260218,000000,25.98,26.04,25.92,26,4956,0
diff --git a/daily/us/nyse stocks/2/xmay.us.txt b/daily/us/nyse stocks/2/xmay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8862088ad06ccf86bb2d1e04a8cdc3b5be767f45
--- /dev/null
+++ b/daily/us/nyse stocks/2/xmay.us.txt	
@@ -0,0 +1,394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XMAY.US,D,20240521,000000,29.7,29.7493,29.69,29.7178,11397,0
+XMAY.US,D,20240522,000000,29.75,29.76,29.65,29.6632,51656,0
+XMAY.US,D,20240523,000000,29.71,29.7599,29.59,29.63,44994,0
+XMAY.US,D,20240524,000000,29.68,29.749,29.67,29.7102,31144,0
+XMAY.US,D,20240528,000000,29.73,29.75,29.65,29.75,22416,0
+XMAY.US,D,20240529,000000,29.8,29.81,29.6193,29.6304,85047,0
+XMAY.US,D,20240530,000000,29.65,29.65,29.5501,29.5712,13351,0
+XMAY.US,D,20240531,000000,29.51,29.71,29.49,29.65,11474,0
+XMAY.US,D,20240603,000000,29.7097,29.72,29.65,29.6762,6146,0
+XMAY.US,D,20240604,000000,29.72,29.73,29.66,29.7097,13130,0
+XMAY.US,D,20240605,000000,29.799,29.8692,29.77,29.8405,9443,0
+XMAY.US,D,20240606,000000,29.85,29.87,29.81,29.8466,5662,0
+XMAY.US,D,20240607,000000,29.87,29.9,29.83,29.87,7111,0
+XMAY.US,D,20240610,000000,29.86,29.88,29.8063,29.8501,13968,0
+XMAY.US,D,20240611,000000,29.84,29.9099,29.8209,29.8864,715147,0
+XMAY.US,D,20240612,000000,30.025,30.05,29.96,30.0048,19337,0
+XMAY.US,D,20240613,000000,30.02,30.1399,29.95,30.06,17264,0
+XMAY.US,D,20240614,000000,30.01,30.05,29.9891,30.0158,19878,0
+XMAY.US,D,20240617,000000,30.04,30.1493,30.04,30.115,50272,0
+XMAY.US,D,20240618,000000,30.1255,30.17,30.08,30.135,173490,0
+XMAY.US,D,20240620,000000,30.1774,30.29,30.084,30.0978,45682,0
+XMAY.US,D,20240621,000000,30.08,30.11,30.0676,30.1005,13745,0
+XMAY.US,D,20240624,000000,30.09,30.12,29.97,30.068,104811,0
+XMAY.US,D,20240625,000000,30.1099,30.12,30.106,30.1071,3239,0
+XMAY.US,D,20240626,000000,30.1146,30.1436,30.061,30.1436,5010,0
+XMAY.US,D,20240627,000000,30.09,30.1447,30.09,30.1447,918,0
+XMAY.US,D,20240628,000000,30.165,30.165,30.1495,30.1495,233,0
+XMAY.US,D,20240701,000000,30.1197,30.21,30.1197,30.2,6166,0
+XMAY.US,D,20240702,000000,30.17,30.2305,30.16,30.2305,4415,0
+XMAY.US,D,20240703,000000,30.2844,30.2844,30.2844,30.2844,85,0
+XMAY.US,D,20240705,000000,30.33,30.3376,30.3288,30.3376,521,0
+XMAY.US,D,20240708,000000,30.37,30.37,30.3367,30.3498,363,0
+XMAY.US,D,20240709,000000,30.3585,30.3585,30.3585,30.3585,10,0
+XMAY.US,D,20240710,000000,30.36,30.437,30.36,30.437,4868,0
+XMAY.US,D,20240711,000000,30.4,30.41,30.36,30.3897,3887,0
+XMAY.US,D,20240712,000000,30.51,30.51,30.4494,30.4494,654,0
+XMAY.US,D,20240715,000000,30.4501,30.4615,30.4501,30.4615,7420,0
+XMAY.US,D,20240716,000000,30.5199,30.54,30.5099,30.5099,840,0
+XMAY.US,D,20240717,000000,30.3898,30.3898,30.3898,30.3898,62,0
+XMAY.US,D,20240718,000000,30.3182,30.3182,30.3182,30.3182,10,0
+XMAY.US,D,20240719,000000,30.23,30.2598,30.23,30.2598,101,0
+XMAY.US,D,20240722,000000,30.3101,30.3954,30.3101,30.3756,47853,0
+XMAY.US,D,20240723,000000,30.36,30.39,30.36,30.3603,25936,0
+XMAY.US,D,20240724,000000,30.1,30.11,30.1,30.1055,523,0
+XMAY.US,D,20240725,000000,30.134,30.1393,30.07,30.0775,3030,0
+XMAY.US,D,20240726,000000,30.1689,30.2595,30.1689,30.2034,4688,0
+XMAY.US,D,20240729,000000,30.25,30.28,30.25,30.27,1700,0
+XMAY.US,D,20240730,000000,30.2075,30.2075,30.2075,30.2075,10,0
+XMAY.US,D,20240731,000000,30.36,30.3712,30.36,30.3712,845,0
+XMAY.US,D,20240801,000000,30.4,30.4,30.1875,30.1875,759,0
+XMAY.US,D,20240802,000000,30.06,30.08,29.86,29.9487,14765,0
+XMAY.US,D,20240805,000000,29.15,30.18,29.15,29.4763,550701,0
+XMAY.US,D,20240806,000000,29.78,29.89,29.744,29.744,6678,0
+XMAY.US,D,20240807,000000,29.84,29.84,29.6204,29.6204,440,0
+XMAY.US,D,20240808,000000,29.855,29.9694,29.855,29.9265,25786,0
+XMAY.US,D,20240809,000000,29.88,30.055,29.88,30.02,3112,0
+XMAY.US,D,20240812,000000,30.0602,30.0602,30.0602,30.0602,7,0
+XMAY.US,D,20240813,000000,30.2828,30.2828,30.2828,30.2828,11,0
+XMAY.US,D,20240814,000000,30.3647,30.3647,30.3647,30.3647,42,0
+XMAY.US,D,20240815,000000,30.52,30.5283,30.495,30.502,711,0
+XMAY.US,D,20240816,000000,30.5402,30.5402,30.5402,30.5402,1,0
+XMAY.US,D,20240819,000000,30.65,30.65,30.5801,30.6001,9877,0
+XMAY.US,D,20240820,000000,30.6067,30.64,30.6067,30.6199,1540,0
+XMAY.US,D,20240821,000000,30.6449,30.6591,30.6449,30.6591,751,0
+XMAY.US,D,20240822,000000,30.6076,30.6076,30.5503,30.5503,722,0
+XMAY.US,D,20240823,000000,30.65,30.7088,30.65,30.7088,276,0
+XMAY.US,D,20240826,000000,30.66,30.6959,30.66,30.6959,133,0
+XMAY.US,D,20240827,000000,30.71,30.71,30.71,30.71,1,0
+XMAY.US,D,20240828,000000,30.6406,30.659,30.5961,30.659,3877,0
+XMAY.US,D,20240829,000000,30.6639,30.6639,30.6639,30.6639,1,0
+XMAY.US,D,20240830,000000,30.71,30.7898,30.69,30.7898,217,0
+XMAY.US,D,20240903,000000,30.48,30.5134,30.48,30.5134,585,0
+XMAY.US,D,20240904,000000,30.5209,30.5209,30.5209,30.5209,69,0
+XMAY.US,D,20240905,000000,30.46,30.4601,30.45,30.4601,2270,0
+XMAY.US,D,20240906,000000,30.2935,30.3075,30.2935,30.3075,350,0
+XMAY.US,D,20240909,000000,30.4607,30.4607,30.4607,30.4607,14,0
+XMAY.US,D,20240910,000000,30.39,30.5198,30.39,30.5198,4655,0
+XMAY.US,D,20240911,000000,30.33,30.6345,30.33,30.6345,201,0
+XMAY.US,D,20240912,000000,30.62,30.7102,30.62,30.7102,648,0
+XMAY.US,D,20240913,000000,30.7997,30.7997,30.7997,30.7997,65,0
+XMAY.US,D,20240916,000000,30.8107,30.8107,30.8107,30.8107,39,0
+XMAY.US,D,20240917,000000,30.8284,30.84,30.75,30.8,19214,0
+XMAY.US,D,20240918,000000,30.7899,30.89,30.78,30.7961,1631,0
+XMAY.US,D,20240919,000000,31,31,30.9661,30.9661,442,0
+XMAY.US,D,20240920,000000,30.99,30.99,30.9639,30.9639,1486,0
+XMAY.US,D,20240923,000000,30.998,30.998,30.998,30.998,92,0
+XMAY.US,D,20240924,000000,31.0198,31.0198,31.0198,31.0198,13,0
+XMAY.US,D,20240925,000000,30.9998,30.9998,30.9998,30.9998,5,0
+XMAY.US,D,20240926,000000,30.97,31.02,30.97,31.02,585,0
+XMAY.US,D,20240927,000000,31.0201,31.0201,31.0098,31.0098,170,0
+XMAY.US,D,20240930,000000,30.9997,31.0421,30.97,31.0421,950,0
+XMAY.US,D,20241001,000000,30.92,30.9499,30.92,30.9499,587,0
+XMAY.US,D,20241002,000000,30.93,30.9599,30.93,30.9599,341,0
+XMAY.US,D,20241003,000000,30.9206,30.9206,30.9206,30.9206,117,0
+XMAY.US,D,20241004,000000,30.9998,30.9998,30.9998,30.9998,69,0
+XMAY.US,D,20241007,000000,30.9028,30.9028,30.9028,30.9028,10,0
+XMAY.US,D,20241008,000000,30.95,31.01,30.95,30.9909,2830,0
+XMAY.US,D,20241009,000000,30.9963,31.0496,30.9963,31.0496,878,0
+XMAY.US,D,20241010,000000,31.01,31.0397,31.01,31.0397,600,0
+XMAY.US,D,20241011,000000,31.0996,31.0996,31.0996,31.0996,118,0
+XMAY.US,D,20241014,000000,31.1599,31.1599,31.1599,31.1599,35,0
+XMAY.US,D,20241015,000000,31.1171,31.1171,31.1171,31.1171,67,0
+XMAY.US,D,20241016,000000,31.14,31.15,31.14,31.15,319,0
+XMAY.US,D,20241017,000000,31.14,31.1695,31.14,31.1695,157,0
+XMAY.US,D,20241018,000000,31.1999,31.23,31.18,31.2198,13018,0
+XMAY.US,D,20241021,000000,31.16,31.1998,31.15,31.1998,1187,0
+XMAY.US,D,20241022,000000,31.16,31.2302,31.16,31.2302,1071,0
+XMAY.US,D,20241023,000000,31.14,31.14,31.1079,31.14,1022,0
+XMAY.US,D,20241024,000000,31.13,31.1696,31.12,31.1696,501,0
+XMAY.US,D,20241025,000000,31.2,31.22,31.1698,31.1698,1288,0
+XMAY.US,D,20241028,000000,31.2096,31.2096,31.2096,31.2096,10,0
+XMAY.US,D,20241029,000000,31.21,31.21,31.1905,31.1905,242,0
+XMAY.US,D,20241030,000000,31.2,31.2,31.1801,31.1855,2294,0
+XMAY.US,D,20241031,000000,31.0245,31.0245,31.024,31.024,136,0
+XMAY.US,D,20241101,000000,31.06,31.06,31.06,31.06,386,0
+XMAY.US,D,20241104,000000,31.04,31.0696,31.04,31.0696,261,0
+XMAY.US,D,20241105,000000,31.14,31.1822,31.14,31.1822,427,0
+XMAY.US,D,20241106,000000,31.34,31.388,31.34,31.3798,13726,0
+XMAY.US,D,20241107,000000,31.4089,31.41,31.31,31.4091,1449,0
+XMAY.US,D,20241108,000000,31.47,31.5099,31.4698,31.4698,200,0
+XMAY.US,D,20241111,000000,31.46,31.4794,31.46,31.4794,308,0
+XMAY.US,D,20241114,000000,31.45,31.4597,31.44,31.4597,35656,0
+XMAY.US,D,20241120,000000,31.34,31.4,31.34,31.4,338,0
+XMAY.US,D,20241121,000000,31.39,31.4398,31.39,31.4398,2820,0
+XMAY.US,D,20241125,000000,31.5256,31.5291,31.5,31.5291,1603,0
+XMAY.US,D,20241127,000000,31.52,31.5648,31.52,31.5648,436,0
+XMAY.US,D,20241204,000000,31.64,31.64,31.61,31.615,5669,0
+XMAY.US,D,20241205,000000,31.6377,31.6497,31.61,31.6497,3356,0
+XMAY.US,D,20241206,000000,31.64,31.6785,31.64,31.6785,526,0
+XMAY.US,D,20241209,000000,31.64,31.6401,31.62,31.6401,1329,0
+XMAY.US,D,20241210,000000,31.6527,31.6527,31.59,31.63,2429,0
+XMAY.US,D,20241211,000000,31.64,31.64,31.6399,31.6399,125,0
+XMAY.US,D,20241212,000000,31.63,31.6732,31.63,31.6498,1210,0
+XMAY.US,D,20241213,000000,31.64,31.6596,31.64,31.6596,494,0
+XMAY.US,D,20241216,000000,31.6562,31.6676,31.64,31.6676,489,0
+XMAY.US,D,20241217,000000,31.61,31.67,31.61,31.6499,371,0
+XMAY.US,D,20241218,000000,31.63,31.66,31.4294,31.4294,4090,0
+XMAY.US,D,20241219,000000,31.52,31.52,31.34,31.3867,6725,0
+XMAY.US,D,20241220,000000,31.44,31.5301,31.44,31.5248,6560,0
+XMAY.US,D,20241223,000000,31.485,31.6092,31.485,31.6092,2344,0
+XMAY.US,D,20241224,000000,31.615,31.78,31.54,31.7,208344,0
+XMAY.US,D,20241226,000000,31.65,31.74,31.65,31.74,486043,0
+XMAY.US,D,20241227,000000,31.6378,31.6551,31.6332,31.6551,516,0
+XMAY.US,D,20241230,000000,31.65,31.66,31.58,31.6184,16741,0
+XMAY.US,D,20241231,000000,31.58,31.59,31.55,31.5797,3486,0
+XMAY.US,D,20250102,000000,31.63,31.65,31.5335,31.5752,4148,0
+XMAY.US,D,20250103,000000,31.34,31.7438,31.31,31.6898,3406,0
+XMAY.US,D,20250106,000000,31.79,31.79,31.7194,31.7194,6315,0
+XMAY.US,D,20250107,000000,31.6652,31.67,31.6398,31.6398,178435,0
+XMAY.US,D,20250108,000000,31.605,31.6695,31.6,31.6695,820,0
+XMAY.US,D,20250110,000000,31.59,31.61,31.5,31.5547,8120,0
+XMAY.US,D,20250113,000000,31.5515,31.58,31.5372,31.545,1439,0
+XMAY.US,D,20250114,000000,31.55,31.6047,31.55,31.6047,3192,0
+XMAY.US,D,20250115,000000,31.75,31.775,31.75,31.775,2343,0
+XMAY.US,D,20250116,000000,31.74,31.7884,31.74,31.7884,4399,0
+XMAY.US,D,20250117,000000,31.84,31.8567,31.8346,31.8567,1001,0
+XMAY.US,D,20250121,000000,31.8301,31.92,31.8301,31.9098,2257,0
+XMAY.US,D,20250122,000000,31.9727,31.9727,31.839,31.9261,3240,0
+XMAY.US,D,20250123,000000,31.9,31.9494,31.9,31.9494,6144,0
+XMAY.US,D,20250124,000000,31.955,31.955,31.92,31.9497,1029,0
+XMAY.US,D,20250127,000000,31.8347,31.8438,31.8347,31.8438,438,0
+XMAY.US,D,20250128,000000,31.905,31.9087,31.905,31.9087,370,0
+XMAY.US,D,20250129,000000,31.95,31.96,31.9007,31.9007,3687,0
+XMAY.US,D,20250130,000000,31.94,31.95,31.6875,31.925,1686,0
+XMAY.US,D,20250131,000000,31.9838,31.9838,31.92,31.9255,10296,0
+XMAY.US,D,20250203,000000,31.85,31.91,31.85,31.8836,1364,0
+XMAY.US,D,20250204,000000,31.94,31.94,31.91,31.9352,2332,0
+XMAY.US,D,20250205,000000,31.98,31.98,31.9301,31.9602,1094,0
+XMAY.US,D,20250206,000000,31.96,32.03,31.96,31.9939,1016,0
+XMAY.US,D,20250207,000000,32,32.0272,31.9417,31.9744,3384,0
+XMAY.US,D,20250210,000000,31.9971,32.0092,31.97,32.0092,556,0
+XMAY.US,D,20250211,000000,31.9998,32.015,31.9998,32.013,340,0
+XMAY.US,D,20250212,000000,32.03,32.03,31.98,31.9936,1116,0
+XMAY.US,D,20250213,000000,32.04,32.051,32.04,32.051,300,0
+XMAY.US,D,20250214,000000,32.09,32.09,32.0849,32.0849,194,0
+XMAY.US,D,20250218,000000,32.0869,32.0898,32.07,32.0898,3155,0
+XMAY.US,D,20250219,000000,32.1317,32.1317,32.07,32.1231,27625,0
+XMAY.US,D,20250220,000000,32.095,32.115,32.095,32.115,365,0
+XMAY.US,D,20250221,000000,32.11,32.11,32.02,32.0298,2262,0
+XMAY.US,D,20250224,000000,31.98,32.0282,31.98,32.0282,18428,0
+XMAY.US,D,20250225,000000,31.93,31.9691,31.93,31.9691,220,0
+XMAY.US,D,20250227,000000,31.95,32,31.86,31.8646,11960,0
+XMAY.US,D,20250228,000000,31.92,31.982,31.87,31.982,2939,0
+XMAY.US,D,20250303,000000,31.9451,32,31.8031,31.8031,2357,0
+XMAY.US,D,20250304,000000,31.64,31.8,31.56,31.7338,15550,0
+XMAY.US,D,20250305,000000,31.7534,31.859,31.73,31.859,2981,0
+XMAY.US,D,20250306,000000,31.715,31.75,31.62,31.628,19003,0
+XMAY.US,D,20250307,000000,31.61,31.76,31.55,31.76,1205,0
+XMAY.US,D,20250310,000000,31.48,31.4968,31.4074,31.4074,55519,0
+XMAY.US,D,20250311,000000,31.29,31.43,31.29,31.3431,1840,0
+XMAY.US,D,20250312,000000,31.45,31.4812,31.2701,31.4444,9671,0
+XMAY.US,D,20250313,000000,31.255,31.255,31.22,31.225,536,0
+XMAY.US,D,20250314,000000,31.5,31.5808,31.48,31.5808,29894,0
+XMAY.US,D,20250317,000000,31.6145,31.6972,31.6001,31.6972,7248,0
+XMAY.US,D,20250318,000000,31.54,31.5418,31.5,31.5416,3963,0
+XMAY.US,D,20250319,000000,31.611,31.7146,31.591,31.7146,1302,0
+XMAY.US,D,20250320,000000,31.7092,31.7092,31.6974,31.6974,455,0
+XMAY.US,D,20250321,000000,31.576,31.7281,31.576,31.7281,2859,0
+XMAY.US,D,20250324,000000,31.9,31.9775,31.89,31.9775,78861,0
+XMAY.US,D,20250325,000000,31.96,31.9943,31.66,31.9943,190134,0
+XMAY.US,D,20250326,000000,31.96,31.96,31.78,31.78,550776,0
+XMAY.US,D,20250327,000000,31.8126,31.8297,31.8126,31.8297,878,0
+XMAY.US,D,20250328,000000,31.59,31.59,31.46,31.5106,6126,0
+XMAY.US,D,20250331,000000,31.38,31.6266,31.38,31.6266,11363,0
+XMAY.US,D,20250401,000000,31.55,31.6778,31.51,31.6778,8864,0
+XMAY.US,D,20250402,000000,31.75,31.7928,31.74,31.7928,821,0
+XMAY.US,D,20250403,000000,31.24,31.24,30.9545,30.9545,2415,0
+XMAY.US,D,20250404,000000,30.44,30.44,29.802,29.802,3329,0
+XMAY.US,D,20250407,000000,29.1,33.07,29.09,29.7606,1162,0
+XMAY.US,D,20250408,000000,30.4,30.4299,29.4776,29.4776,2559,0
+XMAY.US,D,20250409,000000,29.6,31.1849,29.58,31.1849,39952,0
+XMAY.US,D,20250410,000000,30.68,30.7199,30.544,30.544,1946,0
+XMAY.US,D,20250411,000000,30.61,30.9107,30.53,30.9107,3496,0
+XMAY.US,D,20250414,000000,31.17,31.17,31.1075,31.1075,2222,0
+XMAY.US,D,20250415,000000,31.1401,31.2099,31.053,31.053,378,0
+XMAY.US,D,20250416,000000,30.505,30.57,30.505,30.5461,3379,0
+XMAY.US,D,20250417,000000,30.705,30.705,30.5746,30.5746,3212,0
+XMAY.US,D,20250421,000000,30.1832,30.19,29.89,30.1,2710,0
+XMAY.US,D,20250422,000000,30.36,30.5608,30.36,30.5608,3352,0
+XMAY.US,D,20250423,000000,30.87,30.96,30.87,30.9325,331,0
+XMAY.US,D,20250424,000000,31,31.3539,31,31.3539,4102,0
+XMAY.US,D,20250425,000000,31.261,31.5182,31.261,31.5182,279,0
+XMAY.US,D,20250428,000000,31.43,31.5625,31.43,31.5625,168,0
+XMAY.US,D,20250429,000000,31.54,31.6839,31.48,31.6839,2245,0
+XMAY.US,D,20250430,000000,31.3,31.7335,31.3,31.7335,141,0
+XMAY.US,D,20250501,000000,31.97,31.99,31.8648,31.8648,1275,0
+XMAY.US,D,20250505,000000,32.1099,32.17,32.0891,32.0891,2649,0
+XMAY.US,D,20250506,000000,31.8834,32.02,31.8834,31.9702,2576,0
+XMAY.US,D,20250507,000000,31.95,32.0485,31.93,32.0485,1441,0
+XMAY.US,D,20250508,000000,32.26,32.281,32.2117,32.2117,2082,0
+XMAY.US,D,20250512,000000,32.57,32.57,32.5634,32.5634,326,0
+XMAY.US,D,20250513,000000,32.5401,32.6005,32.5401,32.5884,1110,0
+XMAY.US,D,20250514,000000,32.6499,32.6499,32.58,32.6047,17784,0
+XMAY.US,D,20250515,000000,32.61,32.61,32.59,32.6017,1947,0
+XMAY.US,D,20250516,000000,32.625,32.6699,32.58,32.6249,43045,0
+XMAY.US,D,20250519,000000,32.5339,32.65,32.52,32.6287,22604,0
+XMAY.US,D,20250520,000000,32.61,32.6399,32.5273,32.5809,20543,0
+XMAY.US,D,20250521,000000,32.525,32.81,32.335,32.3776,18949,0
+XMAY.US,D,20250522,000000,32.36,32.7299,32.36,32.37,13094,0
+XMAY.US,D,20250523,000000,32.153,32.34,32.153,32.2777,11380,0
+XMAY.US,D,20250527,000000,32.425,32.59,32.41,32.59,4157,0
+XMAY.US,D,20250528,000000,32.55,32.57,32.52,32.52,4757,0
+XMAY.US,D,20250529,000000,32.51,32.5999,32.49,32.5498,21980,0
+XMAY.US,D,20250530,000000,32.51,32.6199,32.37,32.6,30972,0
+XMAY.US,D,20250602,000000,32.57,32.65,32.56,32.6158,27816,0
+XMAY.US,D,20250603,000000,32.695,32.74,32.6915,32.7074,13602,0
+XMAY.US,D,20250604,000000,32.7599,32.7699,32.723,32.723,1775,0
+XMAY.US,D,20250605,000000,32.73,32.8,32.58,32.64,10847,0
+XMAY.US,D,20250606,000000,32.85,32.85,32.8032,32.8032,12918,0
+XMAY.US,D,20250609,000000,32.83,32.87,32.8184,32.8184,2386,0
+XMAY.US,D,20250610,000000,32.84,32.91,32.78,32.91,1951,0
+XMAY.US,D,20250611,000000,32.86,32.97,32.82,32.8259,4071,0
+XMAY.US,D,20250612,000000,32.9099,33.135,32.87,32.8866,3266,0
+XMAY.US,D,20250613,000000,32.81,32.81,32.72,32.7302,2417,0
+XMAY.US,D,20250616,000000,32.91,32.9299,32.8829,32.8829,1450,0
+XMAY.US,D,20250617,000000,32.8799,32.8799,32.72,32.7689,13855,0
+XMAY.US,D,20250618,000000,32.9,32.9,32.79,32.8063,25246,0
+XMAY.US,D,20250620,000000,32.9,32.93,32.71,32.72,3147,0
+XMAY.US,D,20250623,000000,32.86,32.91,32.78,32.8983,1520,0
+XMAY.US,D,20250624,000000,33.0699,33.0699,33.03,33.0471,3011,0
+XMAY.US,D,20250625,000000,33.06,33.1199,33.05,33.0761,24801,0
+XMAY.US,D,20250626,000000,33.1585,33.1926,33.155,33.1926,861,0
+XMAY.US,D,20250627,000000,33.22,33.2255,33.195,33.2255,2930,0
+XMAY.US,D,20250702,000000,33.34,33.34,33.3266,33.3266,1117,0
+XMAY.US,D,20250703,000000,33.4296,33.4296,33.39,33.39,1890,0
+XMAY.US,D,20250707,000000,33.32,33.35,33.26,33.35,14533,0
+XMAY.US,D,20250708,000000,33.34,33.34,33.3205,33.3205,312,0
+XMAY.US,D,20250709,000000,33.41,33.47,33.39,33.3994,352,0
+XMAY.US,D,20250710,000000,33.36,33.455,33.36,33.4366,4257,0
+XMAY.US,D,20250711,000000,33.37,33.3878,33.37,33.3878,1568,0
+XMAY.US,D,20250714,000000,33.39,33.42,33.37,33.42,10097,0
+XMAY.US,D,20250715,000000,33.3925,33.3925,33.3774,33.38,3489,0
+XMAY.US,D,20250716,000000,33.32,33.3947,33.32,33.3947,146,0
+XMAY.US,D,20250718,000000,33.42,33.461,33.42,33.461,1992,0
+XMAY.US,D,20250721,000000,33.48,33.55,33.48,33.4862,2515,0
+XMAY.US,D,20250722,000000,33.495,33.4992,33.495,33.4992,463,0
+XMAY.US,D,20250723,000000,33.5082,33.6,33.5082,33.5746,3649,0
+XMAY.US,D,20250724,000000,33.57,33.61,33.57,33.5956,4100,0
+XMAY.US,D,20250725,000000,33.59,33.65,33.59,33.6401,3020,0
+XMAY.US,D,20250728,000000,33.6101,33.6549,33.6101,33.6549,8619,0
+XMAY.US,D,20250730,000000,33.611,33.6117,33.56,33.6117,5243,0
+XMAY.US,D,20250731,000000,33.68,33.6801,33.57,33.62,3353,0
+XMAY.US,D,20250804,000000,33.57,33.6,33.57,33.5994,1651,0
+XMAY.US,D,20250805,000000,33.5304,33.5809,33.5304,33.5556,986,0
+XMAY.US,D,20250806,000000,33.631,33.6402,33.631,33.6402,641,0
+XMAY.US,D,20250807,000000,33.591,33.6282,33.591,33.6282,578,0
+XMAY.US,D,20250808,000000,33.71,33.71,33.71,33.71,287,0
+XMAY.US,D,20250811,000000,33.74,33.74,33.6926,33.6926,491,0
+XMAY.US,D,20250813,000000,33.81,33.8344,33.81,33.8344,296,0
+XMAY.US,D,20250814,000000,33.801,33.8336,33.801,33.8336,2093,0
+XMAY.US,D,20250815,000000,33.82,33.83,33.8019,33.8019,730,0
+XMAY.US,D,20250818,000000,33.8,33.8337,33.8,33.8274,2284,0
+XMAY.US,D,20250821,000000,33.72,33.72,33.69,33.7056,7348,0
+XMAY.US,D,20250822,000000,33.871,33.8908,33.87,33.8908,2737,0
+XMAY.US,D,20250825,000000,33.88,33.88,33.851,33.8641,606,0
+XMAY.US,D,20250826,000000,33.88,33.8916,33.88,33.8916,2369,0
+XMAY.US,D,20250827,000000,33.9053,33.9319,33.89,33.9319,2252,0
+XMAY.US,D,20250828,000000,33.94,33.9627,33.94,33.9627,521,0
+XMAY.US,D,20250902,000000,33.8,33.8611,33.8,33.8611,249,0
+XMAY.US,D,20250903,000000,33.861,33.9021,33.85,33.9021,771,0
+XMAY.US,D,20250904,000000,33.95,33.9803,33.94,33.9803,7073,0
+XMAY.US,D,20250905,000000,34.04,34.04,33.96,33.9787,7222,0
+XMAY.US,D,20250908,000000,34.03,34.0337,34.03,34.0337,5067,0
+XMAY.US,D,20250909,000000,34.05,34.0531,34.0001,34.0531,366,0
+XMAY.US,D,20250910,000000,34.07,34.085,34.0609,34.0609,5615,0
+XMAY.US,D,20250911,000000,34.09,34.1448,34.09,34.1448,290,0
+XMAY.US,D,20250912,000000,34.12,34.12,34.1165,34.1165,3679,0
+XMAY.US,D,20250915,000000,34.1366,34.1366,34.13,34.13,1963,0
+XMAY.US,D,20250916,000000,34.123,34.123,34.111,34.1196,465,0
+XMAY.US,D,20250917,000000,34.12,34.13,34.12,34.13,3132,0
+XMAY.US,D,20250918,000000,34.16,34.16,34.1501,34.1501,382,0
+XMAY.US,D,20250922,000000,34.19,34.202,34.18,34.202,1604,0
+XMAY.US,D,20250923,000000,34.181,34.181,34.145,34.145,2795,0
+XMAY.US,D,20250924,000000,34.12,34.1419,34.1101,34.1419,476,0
+XMAY.US,D,20250925,000000,34.1,34.1389,34.1,34.1389,10029,0
+XMAY.US,D,20250929,000000,34.26,34.26,34.19,34.2151,415,0
+XMAY.US,D,20250930,000000,34.06,34.24,34.06,34.2351,10317,0
+XMAY.US,D,20251001,000000,34.23,34.2651,34.23,34.2651,2560,0
+XMAY.US,D,20251002,000000,34.2391,34.275,34.2391,34.256,1268,0
+XMAY.US,D,20251003,000000,34.29,34.29,34.25,34.2701,7415,0
+XMAY.US,D,20251006,000000,34.27,34.2936,34.27,34.2936,2013,0
+XMAY.US,D,20251007,000000,34.2505,34.2563,34.24,34.2563,1100,0
+XMAY.US,D,20251008,000000,34.28,34.29,34.25,34.29,11094,0
+XMAY.US,D,20251009,000000,34.27,34.2864,34.27,34.2864,195,0
+XMAY.US,D,20251010,000000,34.3,34.3,34.0536,34.0536,16433,0
+XMAY.US,D,20251013,000000,34.17,34.2175,34.17,34.2175,4093,0
+XMAY.US,D,20251014,000000,34.1525,34.2,34.1525,34.1876,617,0
+XMAY.US,D,20251015,000000,34.231,34.26,34.17,34.2257,1341,0
+XMAY.US,D,20251016,000000,34.25,34.25,34.1515,34.1515,2530,0
+XMAY.US,D,20251017,000000,34.15,34.2506,34.13,34.2506,967,0
+XMAY.US,D,20251020,000000,34.3248,34.3622,34.301,34.3622,1604,0
+XMAY.US,D,20251021,000000,34.35,34.4051,34.35,34.4051,500,0
+XMAY.US,D,20251022,000000,34.3,34.31,34.26,34.3,1223,0
+XMAY.US,D,20251023,000000,34.3755,34.3952,34.3755,34.3952,1063,0
+XMAY.US,D,20251027,000000,34.47,34.5054,34.47,34.5054,123,0
+XMAY.US,D,20251028,000000,34.48,34.4839,34.36,34.4839,905,0
+XMAY.US,D,20251029,000000,34.47,34.471,34.46,34.471,1266,0
+XMAY.US,D,20251031,000000,34.39,34.41,34.39,34.39,920,0
+XMAY.US,D,20251103,000000,34.39,34.4613,34.39,34.4613,125,0
+XMAY.US,D,20251104,000000,34.37,34.3894,34.33,34.3894,473,0
+XMAY.US,D,20251105,000000,34.41,34.4178,34.3801,34.4178,541,0
+XMAY.US,D,20251106,000000,34.34,34.37,34.34,34.34,459,0
+XMAY.US,D,20251107,000000,34.2752,34.3641,34.26,34.3641,361,0
+XMAY.US,D,20251110,000000,34.42,34.4941,34.42,34.4856,390,0
+XMAY.US,D,20251111,000000,34.45,34.4961,34.45,34.4961,665,0
+XMAY.US,D,20251112,000000,34.4609,34.5056,34.4609,34.5056,416,0
+XMAY.US,D,20251113,000000,34.4,34.4,34.32,34.3586,3412,0
+XMAY.US,D,20251114,000000,34.35,34.4008,34.35,34.3839,14956,0
+XMAY.US,D,20251117,000000,34.34,34.34,34.2811,34.2811,502,0
+XMAY.US,D,20251118,000000,34.24,34.24,34.2211,34.2211,504,0
+XMAY.US,D,20251119,000000,34.2517,34.2517,34.2463,34.2463,1226,0
+XMAY.US,D,20251120,000000,34.36,34.3601,34.1007,34.1007,6769,0
+XMAY.US,D,20251124,000000,34.37,34.3881,34.37,34.3881,227,0
+XMAY.US,D,20251125,000000,34.44,34.4814,34.44,34.4814,148,0
+XMAY.US,D,20251203,000000,34.6205,34.6301,34.6205,34.6301,462,0
+XMAY.US,D,20251205,000000,34.6726,34.6726,34.6575,34.6575,190,0
+XMAY.US,D,20251215,000000,34.681,34.7,34.681,34.6941,361,0
+XMAY.US,D,20251216,000000,34.66,34.6841,34.66,34.6841,331,0
+XMAY.US,D,20251218,000000,34.69,34.7084,34.69,34.7084,183,0
+XMAY.US,D,20251219,000000,34.77,34.7902,34.77,34.7902,1356,0
+XMAY.US,D,20251222,000000,34.85,34.8539,34.85,34.8539,115,0
+XMAY.US,D,20251226,000000,34.89,34.918,34.89,34.9121,926,0
+XMAY.US,D,20251231,000000,34.88,34.88,34.87,34.8774,353,0
+XMAY.US,D,20260102,000000,34.89,34.9043,34.89,34.9043,306,0
+XMAY.US,D,20260105,000000,34.9516,34.9516,34.93,34.9316,1287,0
+XMAY.US,D,20260106,000000,34.92,34.9691,34.92,34.9691,562,0
+XMAY.US,D,20260107,000000,34.96,34.97,34.93,34.93,35715,0
+XMAY.US,D,20260108,000000,34.946,34.9539,34.946,34.9539,669,0
+XMAY.US,D,20260109,000000,34.96,35.0088,34.96,35.0088,1703,0
+XMAY.US,D,20260113,000000,34.99,34.99,34.988,34.988,568,0
+XMAY.US,D,20260114,000000,34.93,34.959,34.93,34.959,320,0
+XMAY.US,D,20260115,000000,34.9802,34.9897,34.9802,34.9897,703,0
+XMAY.US,D,20260116,000000,35,35.01,34.99,35.0088,11674,0
+XMAY.US,D,20260120,000000,34.8662,34.8662,34.84,34.84,13474,0
+XMAY.US,D,20260121,000000,34.905,34.9752,34.905,34.9752,514,0
+XMAY.US,D,20260122,000000,35.04,35.04,35.0225,35.0225,4800,0
+XMAY.US,D,20260123,000000,35.045,35.045,35.0273,35.0273,856,0
+XMAY.US,D,20260126,000000,35.0624,35.0624,35.0558,35.0558,175,0
+XMAY.US,D,20260128,000000,35.1,35.1,35.0401,35.0795,4018,0
+XMAY.US,D,20260129,000000,35,35.0587,35,35.0587,2939,0
+XMAY.US,D,20260130,000000,35.03,35.0444,35.03,35.0444,198,0
+XMAY.US,D,20260202,000000,35.1,35.1,35.08,35.0891,7343,0
+XMAY.US,D,20260203,000000,35.01,35.0439,35.005,35.0439,677,0
+XMAY.US,D,20260204,000000,35.04,35.0434,35.01,35.0434,758,0
+XMAY.US,D,20260205,000000,34.89,34.97,34.89,34.9361,2182,0
+XMAY.US,D,20260206,000000,35.05,35.093,35.04,35.093,4373,0
+XMAY.US,D,20260209,000000,35.1165,35.1241,35.1,35.1241,425,0
+XMAY.US,D,20260210,000000,35.11,35.1141,35.11,35.1141,2605,0
+XMAY.US,D,20260211,000000,35.1,35.119,35.1,35.119,284,0
+XMAY.US,D,20260212,000000,35.1018,35.1018,35.0141,35.0141,1475,0
+XMAY.US,D,20260213,000000,35.06,35.06,35.0433,35.0433,200,0
+XMAY.US,D,20260217,000000,35.01,35.0639,35,35.0639,853,0
+XMAY.US,D,20260218,000000,35.1,35.11,35.08,35.08,1001,0
diff --git a/daily/us/nyse stocks/2/xpof.us.txt b/daily/us/nyse stocks/2/xpof.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b970274f504c895ff5393e53f609590965440f83
--- /dev/null
+++ b/daily/us/nyse stocks/2/xpof.us.txt	
@@ -0,0 +1,1149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPOF.US,D,20210723,000000,11.2,12.91,10.99,12.25,4026343,0
+XPOF.US,D,20210726,000000,12.49,13.1,12.25,12.3,232910,0
+XPOF.US,D,20210727,000000,12.41,12.47,11.84,12.11,195697,0
+XPOF.US,D,20210728,000000,12.1,12.1,11.5,11.95,157920,0
+XPOF.US,D,20210729,000000,11.94,12.1,11.5001,11.7,157002,0
+XPOF.US,D,20210730,000000,11.71,11.85,11.53,11.72,81200,0
+XPOF.US,D,20210802,000000,11.69,11.99,11.5267,11.6,103887,0
+XPOF.US,D,20210803,000000,11.6,11.8,11.5,11.5,49008,0
+XPOF.US,D,20210804,000000,11.5,11.725,11,11.5,103964,0
+XPOF.US,D,20210805,000000,11.4,12.11,11.261,12.09,151159,0
+XPOF.US,D,20210806,000000,12,12.11,11.75,11.98,62285,0
+XPOF.US,D,20210809,000000,12.13,12.1496,11.51,11.98,85521,0
+XPOF.US,D,20210810,000000,11.84,12.08,11.56,11.99,34567,0
+XPOF.US,D,20210811,000000,11.78,12.03,11.6,11.85,37790,0
+XPOF.US,D,20210812,000000,11.92,11.96,11.7,11.94,18964,0
+XPOF.US,D,20210813,000000,11.9,11.94,11.41,11.77,160302,0
+XPOF.US,D,20210816,000000,11.8,11.88,11.4,11.8,91243,0
+XPOF.US,D,20210817,000000,11.91,11.92,10.44,11.24,380770,0
+XPOF.US,D,20210818,000000,11.24,12.05,11.11,11.91,262493,0
+XPOF.US,D,20210819,000000,11.8,12,11.66,12,600377,0
+XPOF.US,D,20210820,000000,12.04,12.44,11.58,12,265154,0
+XPOF.US,D,20210823,000000,12,12.25,11.4,11.53,168306,0
+XPOF.US,D,20210824,000000,11.58,11.8971,11.41,11.87,95186,0
+XPOF.US,D,20210825,000000,11.67,11.67,10.75,11.39,330997,0
+XPOF.US,D,20210826,000000,11.3,11.3,10.9,11.14,123420,0
+XPOF.US,D,20210827,000000,11.16,12.15,11.15,11.95,136063,0
+XPOF.US,D,20210830,000000,12.01,12.01,10.67,11.44,222469,0
+XPOF.US,D,20210831,000000,11.34,11.37,10.75,10.8,158573,0
+XPOF.US,D,20210901,000000,10.85,11.88,10.84,11.7,208835,0
+XPOF.US,D,20210902,000000,11.6,11.99,11.08,11.8,74955,0
+XPOF.US,D,20210903,000000,11.64,12,11.26,11.85,90457,0
+XPOF.US,D,20210907,000000,11.85,11.95,10.85,10.86,140561,0
+XPOF.US,D,20210908,000000,11.03,11.035,10.77,10.81,64397,0
+XPOF.US,D,20210909,000000,10.67,10.93,10.67,10.7,98250,0
+XPOF.US,D,20210910,000000,10.88,11.1157,10.705,10.78,101501,0
+XPOF.US,D,20210913,000000,10.9,11.02,10.25,10.45,109761,0
+XPOF.US,D,20210914,000000,10.74,10.98,10.45,10.83,200240,0
+XPOF.US,D,20210915,000000,10.64,11.62,10.6371,11.62,204598,0
+XPOF.US,D,20210916,000000,11.88,12.26,11.84,12.19,275372,0
+XPOF.US,D,20210917,000000,12.16,12.25,10.93,11.21,1198294,0
+XPOF.US,D,20210920,000000,11.32,11.45,9.99,10.15,403552,0
+XPOF.US,D,20210921,000000,10.17,10.45,9.87,10.34,169486,0
+XPOF.US,D,20210922,000000,11.42,11.98,11.1,11.16,263608,0
+XPOF.US,D,20210923,000000,11.18,11.69,11.13,11.54,57037,0
+XPOF.US,D,20210924,000000,11.55,11.91,11.33,11.84,51880,0
+XPOF.US,D,20210927,000000,11.98,12.2,11.6,12.14,104346,0
+XPOF.US,D,20210928,000000,12.2,12.57,11.81,12.4,169982,0
+XPOF.US,D,20210929,000000,12.5,12.87,12.3039,12.72,225721,0
+XPOF.US,D,20210930,000000,12.53,12.79,12.2,12.69,167282,0
+XPOF.US,D,20211001,000000,12.75,13.3406,12.51,13.28,135401,0
+XPOF.US,D,20211004,000000,13.59,13.7185,13.36,13.37,231347,0
+XPOF.US,D,20211005,000000,13.5,13.7143,12.81,12.89,152694,0
+XPOF.US,D,20211006,000000,12.79,12.79,12.3,12.33,254466,0
+XPOF.US,D,20211007,000000,12.35,12.9075,12.2154,12.81,443349,0
+XPOF.US,D,20211008,000000,13.1,14,12.5615,13.93,420882,0
+XPOF.US,D,20211011,000000,14,14.29,13.79,13.98,108847,0
+XPOF.US,D,20211012,000000,14.01,14.11,13.45,13.59,102212,0
+XPOF.US,D,20211013,000000,13.84,13.84,13.33,13.69,344854,0
+XPOF.US,D,20211014,000000,13.85,17.3,13.85,16.54,747679,0
+XPOF.US,D,20211015,000000,16.8,17.4,15.5,15.87,785958,0
+XPOF.US,D,20211018,000000,15.82,18.77,14.87,15.47,2596144,0
+XPOF.US,D,20211019,000000,15.42,16.54,15.42,15.95,218117,0
+XPOF.US,D,20211020,000000,16.19,16.42,15.63,16.12,128648,0
+XPOF.US,D,20211021,000000,15.38,16.27,15.0601,16.18,194002,0
+XPOF.US,D,20211022,000000,16.05,16.44,15.8,16.11,113961,0
+XPOF.US,D,20211025,000000,16.12,16.4088,15,15.11,195885,0
+XPOF.US,D,20211026,000000,15.21,16.49,14.7521,15.98,173858,0
+XPOF.US,D,20211027,000000,15.9,16,15.3274,15.51,86724,0
+XPOF.US,D,20211028,000000,15.8,16.19,15.3918,15.94,127997,0
+XPOF.US,D,20211029,000000,15.96,17.083,15.93,16.9,133568,0
+XPOF.US,D,20211101,000000,17.02,17.26,16.56,17.1,113702,0
+XPOF.US,D,20211102,000000,17.22,17.22,16.18,16.6,64052,0
+XPOF.US,D,20211103,000000,16.31,18.47,16.2001,17.89,151413,0
+XPOF.US,D,20211104,000000,19.3,19.3,17.19,17.2,936740,0
+XPOF.US,D,20211105,000000,17.82,19.1605,17.67,18.56,569005,0
+XPOF.US,D,20211108,000000,18.74,19.865,18.31,19.66,211985,0
+XPOF.US,D,20211109,000000,19.77,20.24,18.4,18.8,168474,0
+XPOF.US,D,20211110,000000,18.85,19.14,18.3,18.95,153964,0
+XPOF.US,D,20211111,000000,18.57,20.29,18.3,19.53,245401,0
+XPOF.US,D,20211112,000000,22.9,24.73,21.74,23.6,1492942,0
+XPOF.US,D,20211115,000000,24.11,24.31,22.61,23.1,226340,0
+XPOF.US,D,20211116,000000,23.64,23.7575,22.23,23.16,184991,0
+XPOF.US,D,20211117,000000,22.91,23.23,21.96,22.6,74878,0
+XPOF.US,D,20211118,000000,22.61,23.21,21.86,22.56,187348,0
+XPOF.US,D,20211119,000000,22.27,22.94,21.95,22.57,106493,0
+XPOF.US,D,20211122,000000,22.79,23.48,21.15,21.79,115488,0
+XPOF.US,D,20211123,000000,21.79,22.13,20.651,21.84,104333,0
+XPOF.US,D,20211124,000000,21.45,22.49,21.45,21.82,42982,0
+XPOF.US,D,20211126,000000,20.75,21,19.565,19.69,125037,0
+XPOF.US,D,20211129,000000,19.72,21.67,19.06,20.1,152394,0
+XPOF.US,D,20211130,000000,19.81,19.94,18.59,19.45,89555,0
+XPOF.US,D,20211201,000000,20.23,20.71,18.64,18.76,76193,0
+XPOF.US,D,20211202,000000,18.68,20.36,18.51,20.27,101630,0
+XPOF.US,D,20211203,000000,20.15,21.52,19.94,20.31,334938,0
+XPOF.US,D,20211206,000000,20.56,22.95,19.5,21.65,238356,0
+XPOF.US,D,20211207,000000,22.37,23.485,22.37,23.09,392346,0
+XPOF.US,D,20211208,000000,23.16,24.44,23.1,24.18,127718,0
+XPOF.US,D,20211209,000000,24.2,24.2,22.37,22.74,80686,0
+XPOF.US,D,20211210,000000,23.39,23.39,21.41,22.02,96231,0
+XPOF.US,D,20211213,000000,21.67,21.69,19.78,20.03,94424,0
+XPOF.US,D,20211214,000000,19.67,20.22,19.15,19.3,77254,0
+XPOF.US,D,20211215,000000,19.31,19.7799,18.34,19.15,153438,0
+XPOF.US,D,20211216,000000,19.58,19.58,17.64,18.14,225094,0
+XPOF.US,D,20211217,000000,17.96,19.6419,17.71,19.38,320037,0
+XPOF.US,D,20211220,000000,19,19.32,17.7694,18.5,164538,0
+XPOF.US,D,20211221,000000,18.9,20.41,18.79,19.2,105293,0
+XPOF.US,D,20211222,000000,19.17,20.1244,18.66,20.02,115223,0
+XPOF.US,D,20211223,000000,20.27,20.61,19.56,20.57,100919,0
+XPOF.US,D,20211227,000000,20.59,21.2,20.3,20.97,40757,0
+XPOF.US,D,20211228,000000,20.91,21.4473,20.28,20.68,70121,0
+XPOF.US,D,20211229,000000,20.73,21.38,19.85,20.15,50409,0
+XPOF.US,D,20211230,000000,19.98,20.77,19.98,20.31,62797,0
+XPOF.US,D,20211231,000000,20.28,20.98,19.5,20.44,52574,0
+XPOF.US,D,20220103,000000,20.75,21.56,20.28,20.82,76158,0
+XPOF.US,D,20220104,000000,21.01,22.48,20.03,20.74,95506,0
+XPOF.US,D,20220105,000000,20.72,20.72,18.98,19.3,118830,0
+XPOF.US,D,20220106,000000,19.07,19.91,17.78,18.47,261012,0
+XPOF.US,D,20220107,000000,18.21,19.46,17.14,17.66,238156,0
+XPOF.US,D,20220110,000000,17.49,17.49,16.5,17.02,146235,0
+XPOF.US,D,20220111,000000,17.5,17.5,16.01,16.75,274834,0
+XPOF.US,D,20220112,000000,16.79,17.36,16.4,16.48,298793,0
+XPOF.US,D,20220113,000000,16.5,16.97,15.41,15.56,167869,0
+XPOF.US,D,20220114,000000,15.22,15.73,13.73,14.32,565961,0
+XPOF.US,D,20220118,000000,14.33,14.33,12.9023,13.68,417078,0
+XPOF.US,D,20220119,000000,13.91,15.56,13.53,15.1,530642,0
+XPOF.US,D,20220120,000000,15.2,16.99,15.11,16.02,279548,0
+XPOF.US,D,20220121,000000,15.58,16.54,15.11,15.83,144808,0
+XPOF.US,D,20220124,000000,15.45,17.43,14.751,17.06,178252,0
+XPOF.US,D,20220125,000000,16.75,17.62,15.5,16.35,178553,0
+XPOF.US,D,20220126,000000,16.83,17.83,16.14,16.43,120628,0
+XPOF.US,D,20220127,000000,16.6,17.0844,15.49,15.9,140990,0
+XPOF.US,D,20220128,000000,15.86,17.35,15.67,16.99,97751,0
+XPOF.US,D,20220131,000000,16.93,17.895,16.7001,17.46,136099,0
+XPOF.US,D,20220201,000000,17.6,17.868,16.37,17.47,83594,0
+XPOF.US,D,20220202,000000,17.63,17.76,16.66,17.59,75399,0
+XPOF.US,D,20220203,000000,17.2,17.93,16.94,17.5,114879,0
+XPOF.US,D,20220204,000000,17.34,18.62,16.66,18.43,162686,0
+XPOF.US,D,20220207,000000,18.4,19.0699,17.62,18.08,128678,0
+XPOF.US,D,20220208,000000,18.19,19.87,17.73,19.21,108812,0
+XPOF.US,D,20220209,000000,19.56,19.95,19.46,19.7,69322,0
+XPOF.US,D,20220210,000000,18.68,19.845,18.03,19.27,87026,0
+XPOF.US,D,20220211,000000,19.14,19.8,18.91,19.31,143742,0
+XPOF.US,D,20220214,000000,19.27,19.73,18.56,19.32,113067,0
+XPOF.US,D,20220215,000000,19.69,21.66,19.54,21.52,311686,0
+XPOF.US,D,20220216,000000,21.3,21.94,19.72,20.11,107445,0
+XPOF.US,D,20220217,000000,19.5,20.49,19.1308,19.49,73700,0
+XPOF.US,D,20220218,000000,19.32,20.01,18.735,19.91,70616,0
+XPOF.US,D,20220222,000000,19.83,21.3,19.83,20.97,207266,0
+XPOF.US,D,20220223,000000,21.18,21.395,19.55,19.66,129367,0
+XPOF.US,D,20220224,000000,18.71,20.71,18.02,20.69,162316,0
+XPOF.US,D,20220225,000000,20.7,21.46,20.01,21.25,74397,0
+XPOF.US,D,20220228,000000,21.1,21.9899,20.635,20.94,227097,0
+XPOF.US,D,20220301,000000,20.98,21.42,19.32,19.58,60954,0
+XPOF.US,D,20220302,000000,19.73,21.36,19.73,21.04,72914,0
+XPOF.US,D,20220303,000000,21.31,21.735,20,20.49,109403,0
+XPOF.US,D,20220304,000000,20.08,20.4,19.13,19.54,95092,0
+XPOF.US,D,20220307,000000,20.16,21.28,17.9,18.02,313736,0
+XPOF.US,D,20220308,000000,18.1,20.45,17.51,19.4,176187,0
+XPOF.US,D,20220309,000000,19.97,20.65,19.51,19.92,76393,0
+XPOF.US,D,20220310,000000,19.3,20.14,18.7401,20.01,72140,0
+XPOF.US,D,20220311,000000,20.34,20.555,19.8,19.85,74979,0
+XPOF.US,D,20220314,000000,21,21.35,19.467,20.02,178295,0
+XPOF.US,D,20220315,000000,20.77,21.52,20.18,20.93,149747,0
+XPOF.US,D,20220316,000000,20.95,24.29,20.95,24.23,398495,0
+XPOF.US,D,20220317,000000,23.63,25.11,23.01,23.27,264786,0
+XPOF.US,D,20220318,000000,23.77,24.56,22.68,22.72,585252,0
+XPOF.US,D,20220321,000000,22.65,24.04,22.211,23.35,237264,0
+XPOF.US,D,20220322,000000,23.31,24.03,22.01,22.16,259265,0
+XPOF.US,D,20220323,000000,22.04,22.6827,21.2538,22.2,230417,0
+XPOF.US,D,20220324,000000,22.2,23.95,21.12,23.36,466513,0
+XPOF.US,D,20220325,000000,23.45,23.73,22.5,23.68,339316,0
+XPOF.US,D,20220328,000000,23.5,26.42,23.14,26,678825,0
+XPOF.US,D,20220329,000000,26.42,26.88,24.43,25.55,277382,0
+XPOF.US,D,20220330,000000,25.89,26.9,22.76,24.04,238730,0
+XPOF.US,D,20220331,000000,23.81,24.57,23.33,23.44,99668,0
+XPOF.US,D,20220401,000000,23.55,23.7,22.26,23.66,192178,0
+XPOF.US,D,20220404,000000,23.72,23.97,23.06,23.63,184277,0
+XPOF.US,D,20220405,000000,21.76,22.07,20.4,21.02,1094922,0
+XPOF.US,D,20220406,000000,20.46,21.02,20.17,20.61,669516,0
+XPOF.US,D,20220407,000000,21.3,22.55,20.74,22,3365786,0
+XPOF.US,D,20220408,000000,22.06,23.05,21.45,22.47,550322,0
+XPOF.US,D,20220411,000000,21.99,22.9,21.66,22.55,383568,0
+XPOF.US,D,20220412,000000,22.71,23,22.31,22.37,362499,0
+XPOF.US,D,20220413,000000,22.5,23,22.095,22.5,470307,0
+XPOF.US,D,20220414,000000,22.3,23,21.66,22.27,343758,0
+XPOF.US,D,20220418,000000,22.14,22.9,22.05,22.81,406577,0
+XPOF.US,D,20220419,000000,22.85,23.48,22.26,22.46,531631,0
+XPOF.US,D,20220420,000000,22.7,24.18,22.596,24.12,837607,0
+XPOF.US,D,20220421,000000,24.25,25.49,23.81,24.55,658363,0
+XPOF.US,D,20220422,000000,24.44,24.8,23.37,23.5,371757,0
+XPOF.US,D,20220425,000000,23.11,23.5,22.475,23.45,301785,0
+XPOF.US,D,20220426,000000,23.31,23.325,21.21,21.31,271340,0
+XPOF.US,D,20220427,000000,21.3,21.96,20.74,21.15,217529,0
+XPOF.US,D,20220428,000000,21.6,21.93,20.96,21.77,262030,0
+XPOF.US,D,20220429,000000,21.76,22.2,20.49,20.72,160697,0
+XPOF.US,D,20220502,000000,20.72,21.69,20,21.26,182837,0
+XPOF.US,D,20220503,000000,21.27,21.49,20.13,21.39,129151,0
+XPOF.US,D,20220504,000000,21.48,21.525,19.295,21.2,286607,0
+XPOF.US,D,20220505,000000,20.74,20.74,17.88,18.35,491799,0
+XPOF.US,D,20220506,000000,18.1,18.1,16.58,17.12,521850,0
+XPOF.US,D,20220509,000000,16.6,16.85,15.51,16.25,273520,0
+XPOF.US,D,20220510,000000,16.7,17.04,15.79,16.18,161787,0
+XPOF.US,D,20220511,000000,16.15,16.75,15.78,15.95,211017,0
+XPOF.US,D,20220512,000000,15.75,17.04,15.51,16.63,580542,0
+XPOF.US,D,20220513,000000,16.55,16.77,13.37,14.37,1741589,0
+XPOF.US,D,20220516,000000,14.1,15.14,14.06,14.9,524500,0
+XPOF.US,D,20220517,000000,15.05,16.3,15.05,16.25,318789,0
+XPOF.US,D,20220518,000000,15.97,16.84,15.53,16.4,558652,0
+XPOF.US,D,20220519,000000,16.03,16.809,15.98,16.46,348776,0
+XPOF.US,D,20220520,000000,16.6,16.9,15.3,15.67,555218,0
+XPOF.US,D,20220523,000000,15.83,16.63,15.04,16.39,284457,0
+XPOF.US,D,20220524,000000,16.25,16.25,15.15,15.2,388158,0
+XPOF.US,D,20220525,000000,14.99,16.34,14.99,16.32,265777,0
+XPOF.US,D,20220526,000000,16.48,17.6,16.15,17.1,209242,0
+XPOF.US,D,20220527,000000,17.23,18.71,17.23,18.46,156361,0
+XPOF.US,D,20220531,000000,18.38,19.08,17.9,18.88,193131,0
+XPOF.US,D,20220601,000000,18.84,18.95,18,18.06,226792,0
+XPOF.US,D,20220602,000000,18.11,18.91,17.8364,18.69,198198,0
+XPOF.US,D,20220603,000000,18.45,19,18.25,18.53,90149,0
+XPOF.US,D,20220606,000000,18.87,18.87,17,17.13,191440,0
+XPOF.US,D,20220607,000000,16.99,17.02,16.2,16.63,301622,0
+XPOF.US,D,20220608,000000,16.77,16.94,16.26,16.76,160246,0
+XPOF.US,D,20220609,000000,16.81,16.945,16.35,16.53,123596,0
+XPOF.US,D,20220610,000000,16.28,16.61,15.58,15.62,130264,0
+XPOF.US,D,20220613,000000,15.05,15.59,14.56,14.77,160428,0
+XPOF.US,D,20220614,000000,14.83,15.33,13.4168,14.01,458002,0
+XPOF.US,D,20220615,000000,14.25,14.76,13.93,14.45,278568,0
+XPOF.US,D,20220616,000000,14.13,14.13,13.02,13.17,186835,0
+XPOF.US,D,20220617,000000,13.11,13.475,12.79,12.79,482755,0
+XPOF.US,D,20220621,000000,13.11,13.56,12.83,12.84,268614,0
+XPOF.US,D,20220622,000000,12.65,13.04,11.63,11.76,394993,0
+XPOF.US,D,20220623,000000,11.77,12.09,11.1974,11.83,638071,0
+XPOF.US,D,20220624,000000,11.95,12.69,11.82,12.48,1068959,0
+XPOF.US,D,20220627,000000,12.52,13.04,12.35,12.96,240104,0
+XPOF.US,D,20220628,000000,13.06,13.75,12.9,12.91,294336,0
+XPOF.US,D,20220629,000000,12.92,13.06,12.3,12.43,173827,0
+XPOF.US,D,20220630,000000,12.1,12.8155,12.08,12.56,195012,0
+XPOF.US,D,20220701,000000,12.36,12.97,12.22,12.94,131391,0
+XPOF.US,D,20220705,000000,12.57,13.26,12.295,13.16,261015,0
+XPOF.US,D,20220706,000000,13.25,13.28,12.665,13.01,178497,0
+XPOF.US,D,20220707,000000,13.19,13.63,13.05,13.58,159400,0
+XPOF.US,D,20220708,000000,13.5,13.825,13.195,13.71,111148,0
+XPOF.US,D,20220711,000000,13.37,13.42,13,13.01,122503,0
+XPOF.US,D,20220712,000000,13.05,13.36,12.93,13.02,83619,0
+XPOF.US,D,20220713,000000,13.02,13.48,12.805,13.18,109976,0
+XPOF.US,D,20220714,000000,13.06,13.26,12.84,13.23,222761,0
+XPOF.US,D,20220715,000000,13.62,13.9,13.28,13.72,95959,0
+XPOF.US,D,20220718,000000,13.82,14.49,13.44,13.57,117787,0
+XPOF.US,D,20220719,000000,13.77,14.13,13.54,14.09,125984,0
+XPOF.US,D,20220720,000000,13.99,14.285,13.93,14.13,101895,0
+XPOF.US,D,20220721,000000,14.08,14.12,13.43,13.88,106418,0
+XPOF.US,D,20220722,000000,13.94,14.1727,13.06,13.25,136308,0
+XPOF.US,D,20220725,000000,13.36,13.715,12.87,12.98,135067,0
+XPOF.US,D,20220726,000000,12.96,12.96,12.32,12.43,77734,0
+XPOF.US,D,20220727,000000,12.56,13.53,12.51,13.44,211551,0
+XPOF.US,D,20220728,000000,13.39,14.39,13.39,14.35,107087,0
+XPOF.US,D,20220729,000000,14.2,14.98,14.17,14.84,152676,0
+XPOF.US,D,20220801,000000,14.78,14.845,14.12,14.64,116601,0
+XPOF.US,D,20220802,000000,14.61,15.34,14.61,15.26,69959,0
+XPOF.US,D,20220803,000000,15.41,16.14,15.24,16.03,81571,0
+XPOF.US,D,20220804,000000,15.94,16.62,15.725,16.54,75461,0
+XPOF.US,D,20220805,000000,16.23,16.79,15.77,15.8,72941,0
+XPOF.US,D,20220808,000000,15.8,16.665,15.8,15.96,100633,0
+XPOF.US,D,20220809,000000,15.82,16.4099,15.32,15.58,101632,0
+XPOF.US,D,20220810,000000,16,16.775,15.915,16.17,151631,0
+XPOF.US,D,20220811,000000,16.53,16.55,16.14,16.29,92608,0
+XPOF.US,D,20220812,000000,18.66,20.47,18.105,19.3,903079,0
+XPOF.US,D,20220815,000000,19,20.06,18.8288,19.9,354899,0
+XPOF.US,D,20220816,000000,19.94,20.73,19.77,20.48,309696,0
+XPOF.US,D,20220817,000000,20.26,20.58,19.8901,20.09,290343,0
+XPOF.US,D,20220818,000000,19.88,20.18,18.57,19.42,111446,0
+XPOF.US,D,20220819,000000,19.32,19.34,18.53,18.55,109130,0
+XPOF.US,D,20220822,000000,18.17,18.72,18.09,18.19,143296,0
+XPOF.US,D,20220823,000000,18.38,19.25,18.37,18.41,122778,0
+XPOF.US,D,20220824,000000,18.41,19.24,18.41,19.09,87410,0
+XPOF.US,D,20220825,000000,19.17,19.375,18.54,18.95,73327,0
+XPOF.US,D,20220826,000000,18.95,19.0274,18.3,18.41,39976,0
+XPOF.US,D,20220829,000000,18.13,18.96,18.095,18.65,72699,0
+XPOF.US,D,20220830,000000,18.76,18.79,18.27,18.5,62773,0
+XPOF.US,D,20220831,000000,18.51,18.78,18.24,18.33,52096,0
+XPOF.US,D,20220901,000000,18.07,18.81,17.89,18.77,164426,0
+XPOF.US,D,20220902,000000,18.83,19.47,18.6,18.8,150864,0
+XPOF.US,D,20220906,000000,18.82,19.34,18.57,19.31,178991,0
+XPOF.US,D,20220907,000000,19.08,20.22,19.08,19.84,115037,0
+XPOF.US,D,20220908,000000,19.51,20,19.4824,19.8,73495,0
+XPOF.US,D,20220909,000000,19.88,20.27,19.45,19.89,78692,0
+XPOF.US,D,20220912,000000,20.04,20.23,19.51,19.99,129439,0
+XPOF.US,D,20220913,000000,19.31,20.13,19.11,19.78,228241,0
+XPOF.US,D,20220914,000000,19.83,20.2,19.68,20.02,217363,0
+XPOF.US,D,20220915,000000,20.73,21.311,19.7312,19.88,230469,0
+XPOF.US,D,20220916,000000,19.52,19.52,18.51,19.03,473477,0
+XPOF.US,D,20220919,000000,18.76,19.22,18.7,18.84,87756,0
+XPOF.US,D,20220920,000000,18.58,19.5,18.58,19.32,105170,0
+XPOF.US,D,20220921,000000,19.55,20.4111,19.305,19.63,232721,0
+XPOF.US,D,20220922,000000,19.6,19.6,18.34,18.94,198930,0
+XPOF.US,D,20220923,000000,18.57,18.91,17.17,17.34,179429,0
+XPOF.US,D,20220926,000000,17.21,18.3,17.21,17.59,96215,0
+XPOF.US,D,20220927,000000,18,18.58,17.65,18.24,157089,0
+XPOF.US,D,20220928,000000,18.2,19.17,17.5695,18.71,252622,0
+XPOF.US,D,20220929,000000,18.36,18.48,17.4003,17.88,159442,0
+XPOF.US,D,20220930,000000,17.8,18.73,17.75,18.26,98958,0
+XPOF.US,D,20221003,000000,18.67,19.575,18.27,19.09,158905,0
+XPOF.US,D,20221004,000000,19.53,20.41,19.53,20.02,494665,0
+XPOF.US,D,20221005,000000,19.7,19.99,19.17,19.23,145057,0
+XPOF.US,D,20221006,000000,19.06,19.835,19.06,19.53,94666,0
+XPOF.US,D,20221007,000000,19.29,19.85,18.99,19.8,154568,0
+XPOF.US,D,20221010,000000,19.91,20.12,19.21,19.31,195200,0
+XPOF.US,D,20221011,000000,19.2,19.2621,18.3254,18.81,150224,0
+XPOF.US,D,20221012,000000,19.03,19.275,18.63,18.86,117102,0
+XPOF.US,D,20221013,000000,18.44,19.215,17.8863,19.2,152629,0
+XPOF.US,D,20221014,000000,19.25,19.77,18.23,18.31,136154,0
+XPOF.US,D,20221017,000000,19.01,19.24,18.57,19.03,112286,0
+XPOF.US,D,20221018,000000,19.84,19.84,19.065,19.19,100101,0
+XPOF.US,D,20221019,000000,18.84,19.59,18.71,19.18,132811,0
+XPOF.US,D,20221020,000000,19.36,19.92,19.06,19.14,103029,0
+XPOF.US,D,20221021,000000,19.24,19.585,18.9,19.47,105368,0
+XPOF.US,D,20221024,000000,19.65,19.88,19.1501,19.67,71810,0
+XPOF.US,D,20221025,000000,19.48,20.78,19.48,20.01,150663,0
+XPOF.US,D,20221026,000000,20.245,20.55,19.53,19.99,255135,0
+XPOF.US,D,20221027,000000,20.25,20.46,19.6,20.1,82344,0
+XPOF.US,D,20221028,000000,19.9,20.28,19.28,19.6,276459,0
+XPOF.US,D,20221031,000000,19.46,19.67,18.94,19.35,340780,0
+XPOF.US,D,20221101,000000,19.81,20.1,18.96,19.06,174499,0
+XPOF.US,D,20221102,000000,19.06,19.14,17.87,18.04,221884,0
+XPOF.US,D,20221103,000000,17.9,18.19,17.25,17.5,219166,0
+XPOF.US,D,20221104,000000,17.91,17.91,16.97,17.52,271610,0
+XPOF.US,D,20221107,000000,17.73,17.823,16.97,17.6,375004,0
+XPOF.US,D,20221108,000000,17.98,18.6,17.55,18.41,424090,0
+XPOF.US,D,20221109,000000,18.23,19.35,17.73,18.01,228001,0
+XPOF.US,D,20221110,000000,19.17,20.22,18.8,19.89,410733,0
+XPOF.US,D,20221111,000000,22.53,22.67,20.56,20.75,599504,0
+XPOF.US,D,20221114,000000,21.02,22.25,21.02,21.71,488700,0
+XPOF.US,D,20221115,000000,22.42,22.51,21.4271,21.95,310026,0
+XPOF.US,D,20221116,000000,21.57,21.9275,20.83,21.48,178149,0
+XPOF.US,D,20221117,000000,21.24,22.65,20.83,22.16,327655,0
+XPOF.US,D,20221118,000000,22.77,23,21.17,21.47,191025,0
+XPOF.US,D,20221121,000000,21.24,21.78,21.01,21.64,162624,0
+XPOF.US,D,20221122,000000,21.8,21.8,20.92,21.27,108386,0
+XPOF.US,D,20221123,000000,21.18,21.83,21.18,21.42,87617,0
+XPOF.US,D,20221125,000000,21.28,22.125,21.28,21.87,57892,0
+XPOF.US,D,20221128,000000,21.86,21.86,21.35,21.49,120230,0
+XPOF.US,D,20221129,000000,21.4,21.894,21.4,21.59,120440,0
+XPOF.US,D,20221130,000000,21.72,22.41,21.5,22.14,505711,0
+XPOF.US,D,20221201,000000,22.38,22.83,21.85,21.97,151913,0
+XPOF.US,D,20221202,000000,21.84,22.8,21.53,22.35,288043,0
+XPOF.US,D,20221205,000000,22.35,23.09,22.045,22.47,441216,0
+XPOF.US,D,20221206,000000,23.5,23.8262,21.89,22.25,204665,0
+XPOF.US,D,20221207,000000,22.13,22.39,21.48,22,128506,0
+XPOF.US,D,20221208,000000,22.13,22.37,21.35,22.06,249670,0
+XPOF.US,D,20221209,000000,21.86,22.31,21.68,21.99,180283,0
+XPOF.US,D,20221212,000000,22.07,22.07,21.5,21.96,180181,0
+XPOF.US,D,20221213,000000,22.01,22.9287,22.01,22.4,362918,0
+XPOF.US,D,20221214,000000,22.42,22.93,21.765,22.17,274457,0
+XPOF.US,D,20221215,000000,21.83,22.12,21.415,21.74,133574,0
+XPOF.US,D,20221216,000000,21.54,22.08,21.44,21.83,282296,0
+XPOF.US,D,20221219,000000,21.87,21.87,20.76,20.94,136862,0
+XPOF.US,D,20221220,000000,20.87,21.6,20.67,21.25,116966,0
+XPOF.US,D,20221221,000000,21.37,22.72,21.32,22.52,371624,0
+XPOF.US,D,20221222,000000,22.12,22.36,21.65,21.8,135738,0
+XPOF.US,D,20221223,000000,21.78,22.99,21.71,22.86,102091,0
+XPOF.US,D,20221227,000000,22.7,23.01,22.44,22.54,129002,0
+XPOF.US,D,20221228,000000,22.5,22.67,22.15,22.21,158835,0
+XPOF.US,D,20221229,000000,22.5,23.45,22.23,22.77,313940,0
+XPOF.US,D,20221230,000000,22.55,23,22.21,22.93,236226,0
+XPOF.US,D,20230103,000000,23.1,23.3,22.42,22.68,230155,0
+XPOF.US,D,20230104,000000,23.02,23.065,22.11,22.37,176013,0
+XPOF.US,D,20230105,000000,22.37,23.65,22.01,23.31,273997,0
+XPOF.US,D,20230106,000000,23.59,25.0899,23.3901,24.69,632101,0
+XPOF.US,D,20230109,000000,25.725,26.86,24.66,26.24,902675,0
+XPOF.US,D,20230110,000000,26.74,26.87,25.55,26.12,364789,0
+XPOF.US,D,20230111,000000,26.06,26.45,25.115,26.24,256308,0
+XPOF.US,D,20230112,000000,26.52,26.52,25.495,25.63,217464,0
+XPOF.US,D,20230113,000000,26.07,26.52,24.27,24.58,345038,0
+XPOF.US,D,20230117,000000,24.6,25.49,24.06,25.05,209082,0
+XPOF.US,D,20230118,000000,25.48,26.1,25.01,25.38,268400,0
+XPOF.US,D,20230119,000000,25.22,25.8,25.1,25.66,171360,0
+XPOF.US,D,20230120,000000,25.95,26.3209,25.55,25.64,146065,0
+XPOF.US,D,20230123,000000,25.65,25.65,23.29,23.83,440379,0
+XPOF.US,D,20230124,000000,23.54,24.09,22.99,23.82,301395,0
+XPOF.US,D,20230125,000000,23.13,24.86,22.69,24.82,215705,0
+XPOF.US,D,20230126,000000,25.04,25.55,24.8,25.49,134609,0
+XPOF.US,D,20230127,000000,25.83,27.88,25.757,27.16,457493,0
+XPOF.US,D,20230130,000000,26.87,27.36,26.145,26.58,341633,0
+XPOF.US,D,20230131,000000,26.78,28.3162,26.69,27.48,277097,0
+XPOF.US,D,20230201,000000,27.32,28.03,26.65,27.84,214071,0
+XPOF.US,D,20230202,000000,28.17,28.5945,27.55,27.85,182515,0
+XPOF.US,D,20230203,000000,27.25,28.195,27.08,27.71,156734,0
+XPOF.US,D,20230206,000000,27.64,28.06,27.12,27.96,159915,0
+XPOF.US,D,20230207,000000,27.81,27.95,27.05,27.84,130711,0
+XPOF.US,D,20230208,000000,24.68,24.885,24,24.08,3079225,0
+XPOF.US,D,20230209,000000,24.53,24.54,23.19,23.76,1010939,0
+XPOF.US,D,20230210,000000,23.87,24.45,23.45,24.08,973945,0
+XPOF.US,D,20230213,000000,23.95,24.81,23.95,24.69,863827,0
+XPOF.US,D,20230214,000000,24.62,24.95,24.3,24.81,654893,0
+XPOF.US,D,20230215,000000,25.15,26.5,24.57,26.01,1293056,0
+XPOF.US,D,20230216,000000,25.87,26.43,25.49,25.83,518424,0
+XPOF.US,D,20230217,000000,25.86,26.39,25.06,26.24,411905,0
+XPOF.US,D,20230221,000000,25.83,26.18,24.71,24.9,523819,0
+XPOF.US,D,20230222,000000,24.92,25.0952,24.05,24.68,609906,0
+XPOF.US,D,20230223,000000,25,26.06,25,25.83,423560,0
+XPOF.US,D,20230224,000000,25.48,25.95,25.34,25.93,431335,0
+XPOF.US,D,20230227,000000,26.12,26.4,25.29,25.52,340903,0
+XPOF.US,D,20230228,000000,25.48,26.1,25.23,25.39,560610,0
+XPOF.US,D,20230301,000000,25.39,25.9,24.61,25.39,567772,0
+XPOF.US,D,20230302,000000,24.88,25.97,24.555,25.25,589925,0
+XPOF.US,D,20230303,000000,29.14,29.865,27.82,29.32,2472908,0
+XPOF.US,D,20230306,000000,29.28,30.7,28.63,30.49,1483472,0
+XPOF.US,D,20230307,000000,30.5,30.64,28.685,29.48,874839,0
+XPOF.US,D,20230308,000000,29.55,29.55,28.5,28.64,459916,0
+XPOF.US,D,20230309,000000,28.72,29.15,28.37,28.7,827930,0
+XPOF.US,D,20230310,000000,28.62,28.62,27.35,27.64,531090,0
+XPOF.US,D,20230313,000000,27.28,27.68,26.48,27.33,489251,0
+XPOF.US,D,20230314,000000,28.25,28.515,27.25,27.52,600597,0
+XPOF.US,D,20230315,000000,27.27,27.63,26.685,27.07,330860,0
+XPOF.US,D,20230316,000000,26.7,27.865,26.37,27.73,406353,0
+XPOF.US,D,20230317,000000,27.67,27.77,26.55,26.69,988749,0
+XPOF.US,D,20230320,000000,26.71,27.38,26.71,27.05,424205,0
+XPOF.US,D,20230321,000000,27.58,28.35,27.405,27.9,361950,0
+XPOF.US,D,20230322,000000,27.79,28.14,27.49,27.5,337876,0
+XPOF.US,D,20230323,000000,27.71,28.34,27.55,27.93,563026,0
+XPOF.US,D,20230324,000000,27.57,29.015,27.37,28.9,502254,0
+XPOF.US,D,20230327,000000,29.2,29.47,28.64,29.16,525634,0
+XPOF.US,D,20230328,000000,29.28,29.65,28.6,28.97,468115,0
+XPOF.US,D,20230329,000000,29.08,29.43,28.54,28.92,528863,0
+XPOF.US,D,20230330,000000,29,29.73,28.94,29.27,438951,0
+XPOF.US,D,20230331,000000,29.57,30.51,29.2,30.39,722553,0
+XPOF.US,D,20230403,000000,30.14,31.78,30.14,31.61,642163,0
+XPOF.US,D,20230404,000000,31.75,31.85,30.7,31.13,540660,0
+XPOF.US,D,20230405,000000,29.5,29.82,28.3,29.42,833604,0
+XPOF.US,D,20230406,000000,29.37,31.15,28.915,30.13,826538,0
+XPOF.US,D,20230410,000000,30.2,31.46,29.8,31.43,535656,0
+XPOF.US,D,20230411,000000,31.85,32.18,31.2601,31.69,734374,0
+XPOF.US,D,20230412,000000,31.83,32.25,30.8,30.9,321893,0
+XPOF.US,D,20230413,000000,31.35,31.61,30.96,31.51,226086,0
+XPOF.US,D,20230414,000000,31.43,32.03,31.13,31.33,306388,0
+XPOF.US,D,20230417,000000,31.88,32.37,31.63,32.1,554324,0
+XPOF.US,D,20230418,000000,32.28,32.799,32,32.72,626401,0
+XPOF.US,D,20230419,000000,32.57,33.005,32.34,32.95,542930,0
+XPOF.US,D,20230420,000000,32.69,33.21,32.3,32.37,278912,0
+XPOF.US,D,20230421,000000,32.27,32.64,31.9,32.58,487784,0
+XPOF.US,D,20230424,000000,32.5,32.97,32.07,32.88,330831,0
+XPOF.US,D,20230425,000000,32.8,32.835,31.94,31.95,322857,0
+XPOF.US,D,20230426,000000,32.77,33.505,32.2805,32.7,586190,0
+XPOF.US,D,20230427,000000,32.85,33.005,31.88,32.38,289144,0
+XPOF.US,D,20230428,000000,32.18,33.49,31.87,33.08,495064,0
+XPOF.US,D,20230501,000000,33.04,33.58,32.55,32.89,468614,0
+XPOF.US,D,20230502,000000,33,33.1,32.52,32.8,458098,0
+XPOF.US,D,20230503,000000,32.5,32.93,32.25,32.51,323103,0
+XPOF.US,D,20230504,000000,32.13,32.46,30.58,31.04,1036598,0
+XPOF.US,D,20230505,000000,33.35,33.49,27.76,29.66,1517554,0
+XPOF.US,D,20230508,000000,29.95,30.15,28.66,28.94,504054,0
+XPOF.US,D,20230509,000000,28.8,29.21,28.44,28.7,677671,0
+XPOF.US,D,20230510,000000,29,29.69,28.84,29.69,416475,0
+XPOF.US,D,20230511,000000,29.46,29.46,28.26,28.74,430389,0
+XPOF.US,D,20230512,000000,28.85,28.89,27.96,28.78,253062,0
+XPOF.US,D,20230515,000000,28.92,29.38,28.66,29.38,368967,0
+XPOF.US,D,20230516,000000,29.27,29.5,27.66,27.99,501442,0
+XPOF.US,D,20230517,000000,28.02,28.65,27.9,27.96,371083,0
+XPOF.US,D,20230518,000000,27.96,28.52,27.66,27.93,329594,0
+XPOF.US,D,20230519,000000,28.21,28.26,27.66,27.97,389444,0
+XPOF.US,D,20230522,000000,28.05,28.05,27,27.7,600808,0
+XPOF.US,D,20230523,000000,27.72,27.95,26.31,26.5,734024,0
+XPOF.US,D,20230524,000000,25.94,26.17,25.32,25.59,914010,0
+XPOF.US,D,20230525,000000,25.88,26.04,24.66,24.76,783865,0
+XPOF.US,D,20230526,000000,24.69,26.9,24.69,26.53,653671,0
+XPOF.US,D,20230530,000000,26.61,27.415,26.28,26.49,557870,0
+XPOF.US,D,20230531,000000,26.33,27.14,25.92,26.49,787227,0
+XPOF.US,D,20230601,000000,26.58,26.81,26.15,26.34,597146,0
+XPOF.US,D,20230602,000000,26.67,26.99,25.47,25.93,610891,0
+XPOF.US,D,20230605,000000,25.96,26.05,25.41,25.54,412062,0
+XPOF.US,D,20230606,000000,25.7,26.6896,25.55,26.03,837204,0
+XPOF.US,D,20230607,000000,26.06,26.44,25.69,26.06,552422,0
+XPOF.US,D,20230608,000000,26,26,24.58,25.09,490531,0
+XPOF.US,D,20230609,000000,25.22,26.74,25.08,26.41,676651,0
+XPOF.US,D,20230612,000000,26.63,27.66,26.4,27.31,905374,0
+XPOF.US,D,20230613,000000,27.43,28.5,27.3,28.33,720603,0
+XPOF.US,D,20230614,000000,28.45,29.16,28.345,28.96,827998,0
+XPOF.US,D,20230615,000000,28.76,28.85,27.22,28.38,800087,0
+XPOF.US,D,20230616,000000,28.62,28.62,27.68,28.08,690144,0
+XPOF.US,D,20230620,000000,27.84,28.19,26.31,26.6,541399,0
+XPOF.US,D,20230621,000000,26.55,27.14,26.26,26.85,440337,0
+XPOF.US,D,20230622,000000,26.27,26.49,25.435,26.04,588807,0
+XPOF.US,D,20230623,000000,25.43,25.68,25.01,25.6,1654131,0
+XPOF.US,D,20230626,000000,25.54,26.12,24.93,25.11,1182955,0
+XPOF.US,D,20230627,000000,19.7,20.48,14.51,15.72,12543589,0
+XPOF.US,D,20230628,000000,18.52,19.18,16.94,17.13,7852182,0
+XPOF.US,D,20230629,000000,17.58,18.29,17.1,18.05,2399175,0
+XPOF.US,D,20230630,000000,17.985,17.985,16.91,17.25,1848640,0
+XPOF.US,D,20230703,000000,17.25,17.81,17.07,17.5,713615,0
+XPOF.US,D,20230705,000000,17.49,17.63,16.4,16.93,1687205,0
+XPOF.US,D,20230706,000000,16.92,17.92,16.44,17.67,1842741,0
+XPOF.US,D,20230707,000000,17.54,17.99,17.37,17.55,1171818,0
+XPOF.US,D,20230710,000000,17.4,19.1,17.29,18.98,1271282,0
+XPOF.US,D,20230711,000000,18.8,19.515,18.645,19.44,1296403,0
+XPOF.US,D,20230712,000000,19.8,20.33,19.47,20.32,1053319,0
+XPOF.US,D,20230713,000000,20.36,20.72,20.01,20.66,1058898,0
+XPOF.US,D,20230714,000000,20.64,20.64,19.54,19.85,1091565,0
+XPOF.US,D,20230717,000000,19.61,20.37,19.61,20.32,484545,0
+XPOF.US,D,20230718,000000,20.43,20.82,20.315,20.71,504046,0
+XPOF.US,D,20230719,000000,20.81,21.35,20.52,20.69,964412,0
+XPOF.US,D,20230720,000000,20.54,20.6822,19.6,19.83,379922,0
+XPOF.US,D,20230721,000000,20.08,20.1192,19.48,19.61,430231,0
+XPOF.US,D,20230724,000000,19.7,20.12,19.495,19.64,385294,0
+XPOF.US,D,20230725,000000,19.54,19.965,19.4,19.9,363823,0
+XPOF.US,D,20230726,000000,19.75,19.9,19.43,19.89,324090,0
+XPOF.US,D,20230727,000000,20.17,20.56,19.555,19.63,399722,0
+XPOF.US,D,20230728,000000,19.81,20.47,19.81,20.41,464292,0
+XPOF.US,D,20230731,000000,20.32,21.13,20.32,21.12,706095,0
+XPOF.US,D,20230801,000000,20.8,21.48,20.75,21.31,538015,0
+XPOF.US,D,20230802,000000,21.25,21.73,21.05,21.16,768203,0
+XPOF.US,D,20230803,000000,21,21.96,20.46,20.63,1300970,0
+XPOF.US,D,20230804,000000,24,24,19.13,19.61,1583212,0
+XPOF.US,D,20230807,000000,19.9,20.6,19.32,19.91,1048857,0
+XPOF.US,D,20230808,000000,19.83,20.24,19.64,19.9,548857,0
+XPOF.US,D,20230809,000000,20.65,20.77,20.21,20.45,526480,0
+XPOF.US,D,20230810,000000,20.4,21.77,20.4,21.75,943565,0
+XPOF.US,D,20230811,000000,21.75,22,21.1,21.19,792599,0
+XPOF.US,D,20230814,000000,22.75,22.75,21.63,22.2,922043,0
+XPOF.US,D,20230815,000000,22.39,23.11,22.3,22.79,749287,0
+XPOF.US,D,20230816,000000,23.87,23.93,22.42,22.44,511432,0
+XPOF.US,D,20230817,000000,22.55,22.89,21.78,21.87,513051,0
+XPOF.US,D,20230818,000000,21.61,22.11,21.36,21.81,626061,0
+XPOF.US,D,20230821,000000,21.64,22.03,21.24,21.48,574393,0
+XPOF.US,D,20230822,000000,21.84,22.38,21.51,21.61,403638,0
+XPOF.US,D,20230823,000000,21.61,22.1,21.11,21.98,378699,0
+XPOF.US,D,20230824,000000,21.83,21.86,20.11,20.11,674669,0
+XPOF.US,D,20230825,000000,20.14,20.78,20.14,20.56,884615,0
+XPOF.US,D,20230828,000000,20.57,20.96,20.325,20.44,462976,0
+XPOF.US,D,20230829,000000,20.25,20.93,20.25,20.69,975752,0
+XPOF.US,D,20230830,000000,20.65,21.12,20.65,20.85,618876,0
+XPOF.US,D,20230831,000000,20.91,22,20.7563,21.66,721993,0
+XPOF.US,D,20230901,000000,21.62,22.3,21.62,22.28,624103,0
+XPOF.US,D,20230905,000000,21.85,22.895,21.78,22.53,742509,0
+XPOF.US,D,20230906,000000,23.74,23.74,18.94,19.07,2325655,0
+XPOF.US,D,20230907,000000,19.01,20.195,18.59,19.24,1456650,0
+XPOF.US,D,20230908,000000,19.19,19.83,18.87,18.92,706768,0
+XPOF.US,D,20230911,000000,19.03,19.295,18.79,19.25,586755,0
+XPOF.US,D,20230912,000000,18.93,19.31,18.62,19.22,475229,0
+XPOF.US,D,20230913,000000,19.12,19.17,18.2,18.26,896177,0
+XPOF.US,D,20230914,000000,18.29,18.96,17.94,18.75,614258,0
+XPOF.US,D,20230915,000000,18.74,18.9,17.81,18.05,1158473,0
+XPOF.US,D,20230918,000000,17.86,18.13,17.2,17.34,1160666,0
+XPOF.US,D,20230919,000000,17.35,17.82,16.82,17.32,1004647,0
+XPOF.US,D,20230920,000000,17.48,17.89,16.66,16.73,1015613,0
+XPOF.US,D,20230921,000000,16.54,16.87,16.24,16.48,660473,0
+XPOF.US,D,20230922,000000,16.53,16.69,15.9,16.11,729626,0
+XPOF.US,D,20230925,000000,16.03,16.7,16.03,16.36,637486,0
+XPOF.US,D,20230926,000000,16.31,16.5749,15.33,15.44,753066,0
+XPOF.US,D,20230927,000000,15.75,16.41,15.42,16.23,1162855,0
+XPOF.US,D,20230928,000000,15.68,16.17,15.475,15.52,613469,0
+XPOF.US,D,20230929,000000,15.67,15.725,15.2,15.5,667450,0
+XPOF.US,D,20231002,000000,15.47,15.76,15.37,15.56,532538,0
+XPOF.US,D,20231003,000000,15.4,15.73,15.2,15.66,529198,0
+XPOF.US,D,20231004,000000,15.78,16.005,15.38,15.69,399556,0
+XPOF.US,D,20231005,000000,15.68,15.85,15.16,15.49,401979,0
+XPOF.US,D,20231006,000000,15.31,15.94,15.2,15.79,288217,0
+XPOF.US,D,20231009,000000,15.49,15.56,15.1,15.41,310183,0
+XPOF.US,D,20231010,000000,15.46,15.85,15.375,15.42,479740,0
+XPOF.US,D,20231011,000000,15.5,15.635,14.61,14.88,519642,0
+XPOF.US,D,20231012,000000,14.85,14.89,14.58,14.76,477912,0
+XPOF.US,D,20231013,000000,14.32,14.73,13.74,13.75,886574,0
+XPOF.US,D,20231016,000000,13.92,14.39,13.78,14.28,316469,0
+XPOF.US,D,20231017,000000,14.14,14.74,14.13,14.38,320632,0
+XPOF.US,D,20231018,000000,14.32,14.32,13.91,14.02,374548,0
+XPOF.US,D,20231019,000000,14.11,14.23,13.76,14,266091,0
+XPOF.US,D,20231020,000000,13.86,14.28,13.815,14.04,297586,0
+XPOF.US,D,20231023,000000,13.91,14.41,13.81,13.97,338591,0
+XPOF.US,D,20231024,000000,14.1,14.49,13.91,14.44,290865,0
+XPOF.US,D,20231025,000000,14.3,14.49,14.13,14.36,269462,0
+XPOF.US,D,20231026,000000,14.36,14.58,13.875,14.16,306137,0
+XPOF.US,D,20231027,000000,14.23,14.29,13.71,13.8,337822,0
+XPOF.US,D,20231030,000000,13.93,14.1,13.64,14,315888,0
+XPOF.US,D,20231031,000000,14.03,14.605,13.8,14.27,289724,0
+XPOF.US,D,20231101,000000,13.02,13.46,11.31,13.11,2502308,0
+XPOF.US,D,20231102,000000,13.43,14.48,13.2,14.34,669010,0
+XPOF.US,D,20231103,000000,14.92,14.92,14.01,14.22,486762,0
+XPOF.US,D,20231106,000000,14.22,14.46,13.85,14.46,551670,0
+XPOF.US,D,20231107,000000,14.62,15.14,14.27,15,614644,0
+XPOF.US,D,20231108,000000,14.9,15.25,13.61,14,706360,0
+XPOF.US,D,20231109,000000,14.05,14.3199,12.97,13,622982,0
+XPOF.US,D,20231110,000000,13.03,13.4,12.95,13.31,465293,0
+XPOF.US,D,20231113,000000,13.32,13.41,13.1,13.14,372464,0
+XPOF.US,D,20231114,000000,13.57,13.88,13.4,13.57,743878,0
+XPOF.US,D,20231115,000000,13.59,14.46,13.59,14,736145,0
+XPOF.US,D,20231116,000000,13.91,13.94,13.265,13.51,540694,0
+XPOF.US,D,20231117,000000,13.65,14.33,13.62,14.25,607594,0
+XPOF.US,D,20231120,000000,14.17,14.465,13.98,14.34,339788,0
+XPOF.US,D,20231121,000000,14.21,14.21,13.645,14,421083,0
+XPOF.US,D,20231122,000000,14.18,14.27,13.86,14.08,282454,0
+XPOF.US,D,20231124,000000,14.31,14.42,14.1,14.27,120154,0
+XPOF.US,D,20231127,000000,14.08,14.65,14.08,14.2,512731,0
+XPOF.US,D,20231128,000000,14.1,14.1,13.56,13.73,949407,0
+XPOF.US,D,20231129,000000,13.98,14.165,13.76,13.84,545341,0
+XPOF.US,D,20231130,000000,13.87,13.87,13.5,13.66,430970,0
+XPOF.US,D,20231201,000000,13.76,14.45,13.7,14.43,475022,0
+XPOF.US,D,20231204,000000,14.56,14.97,14.07,14.23,373772,0
+XPOF.US,D,20231205,000000,14.23,14.24,13.71,13.75,396629,0
+XPOF.US,D,20231206,000000,13.92,14.1,13.55,13.59,364273,0
+XPOF.US,D,20231207,000000,13.4,13.595,12.17,12.19,1433163,0
+XPOF.US,D,20231208,000000,12.29,12.3,10.24,10.6,2666565,0
+XPOF.US,D,20231211,000000,9.99,10.19,8.62,8.99,2758341,0
+XPOF.US,D,20231212,000000,9.06,9.24,8.3,9.22,3015392,0
+XPOF.US,D,20231213,000000,9.81,10.87,9.65,10.61,2518754,0
+XPOF.US,D,20231214,000000,10.76,11.72,10.618,11.66,1328975,0
+XPOF.US,D,20231215,000000,11.71,11.86,11.18,11.19,1069273,0
+XPOF.US,D,20231218,000000,11.17,11.28,10.85,11.09,789763,0
+XPOF.US,D,20231219,000000,11.28,11.93,11.09,11.93,875088,0
+XPOF.US,D,20231220,000000,11.895,12.6,11.725,12.05,1007056,0
+XPOF.US,D,20231221,000000,12.43,12.56,11.94,11.94,508526,0
+XPOF.US,D,20231222,000000,11.89,11.9604,11.52,11.73,776046,0
+XPOF.US,D,20231226,000000,11.93,12.069,11.73,12,318647,0
+XPOF.US,D,20231227,000000,11.8,12.62,11.66,12.45,573823,0
+XPOF.US,D,20231228,000000,12.26,12.92,12.26,12.92,432159,0
+XPOF.US,D,20231229,000000,12.9,13.1925,12.87,12.89,672779,0
+XPOF.US,D,20240102,000000,12.81,12.99,12.5,12.65,503694,0
+XPOF.US,D,20240103,000000,11.51,12.67,10.88,11.31,1590785,0
+XPOF.US,D,20240104,000000,11.29,11.54,10.87,11.15,1036732,0
+XPOF.US,D,20240105,000000,11.12,11.55,10.87,11.43,918467,0
+XPOF.US,D,20240108,000000,11.38,11.52,11.08,11.27,488034,0
+XPOF.US,D,20240109,000000,11.18,12.74,10.97,12.17,650465,0
+XPOF.US,D,20240110,000000,12.02,12.21,11.68,11.9,756580,0
+XPOF.US,D,20240111,000000,12.1,12.49,11.59,12.32,480126,0
+XPOF.US,D,20240112,000000,12.41,12.72,11.85,12.03,469139,0
+XPOF.US,D,20240116,000000,12,12.48,11.64,12.4,476223,0
+XPOF.US,D,20240117,000000,12.06,12.21,11.39,11.46,338504,0
+XPOF.US,D,20240118,000000,11.48,11.83,11.34,11.61,266899,0
+XPOF.US,D,20240119,000000,11.59,11.65,10.95,11.64,400956,0
+XPOF.US,D,20240122,000000,11.74,11.905,11.43,11.72,323786,0
+XPOF.US,D,20240123,000000,11.78,12.14,11.78,12.07,290449,0
+XPOF.US,D,20240124,000000,12.28,12.36,11.74,11.74,291483,0
+XPOF.US,D,20240125,000000,11.9,12.05,11.69,11.89,200091,0
+XPOF.US,D,20240126,000000,12.06,12.09,11.69,11.73,157509,0
+XPOF.US,D,20240129,000000,11.71,12.08,11.54,12.07,257707,0
+XPOF.US,D,20240130,000000,11.93,11.9593,11.53,11.62,240434,0
+XPOF.US,D,20240131,000000,11.61,11.68,11.03,11.06,300446,0
+XPOF.US,D,20240201,000000,11.05,11.35,10.94,11.33,331362,0
+XPOF.US,D,20240202,000000,11.16,11.22,10.925,11.15,237806,0
+XPOF.US,D,20240205,000000,11.05,11.05,10.645,10.84,358368,0
+XPOF.US,D,20240206,000000,10.85,11.15,10.7,10.84,626701,0
+XPOF.US,D,20240207,000000,10.95,10.96,10.326,10.44,647914,0
+XPOF.US,D,20240208,000000,10.27,10.7,10.07,10.6,610341,0
+XPOF.US,D,20240209,000000,10.79,11.54,10.56,11.19,545563,0
+XPOF.US,D,20240212,000000,11.07,11.385,10.94,11.26,327962,0
+XPOF.US,D,20240213,000000,10.66,10.77,10.24,10.3,512586,0
+XPOF.US,D,20240214,000000,10.55,10.94,10.39,10.82,402117,0
+XPOF.US,D,20240215,000000,10.99,11.17,10.71,10.75,294254,0
+XPOF.US,D,20240216,000000,10.64,10.84,10.52,10.58,289211,0
+XPOF.US,D,20240220,000000,10.5,10.57,9.61,9.64,594537,0
+XPOF.US,D,20240221,000000,9.51,9.889,9.3,9.63,796254,0
+XPOF.US,D,20240222,000000,9.76,9.76,9.34,9.36,677318,0
+XPOF.US,D,20240223,000000,9.34,9.86,9.25,9.76,509650,0
+XPOF.US,D,20240226,000000,9.76,10.14,9.63,9.69,447691,0
+XPOF.US,D,20240227,000000,9.72,10.34,9.67,9.69,666291,0
+XPOF.US,D,20240228,000000,9.55,10.24,9.53,9.74,950762,0
+XPOF.US,D,20240229,000000,9.99,10.32,9.74,10.08,1888377,0
+XPOF.US,D,20240301,000000,11.15,14.9,10.85,14.05,7054969,0
+XPOF.US,D,20240304,000000,14.04,14.06,12.3644,12.94,1650585,0
+XPOF.US,D,20240305,000000,13.18,14.17,13.01,13.53,784435,0
+XPOF.US,D,20240306,000000,13.7,14.4099,13.31,13.97,919893,0
+XPOF.US,D,20240307,000000,14.09,14.4386,13.59,13.83,569705,0
+XPOF.US,D,20240308,000000,14,14.36,13.56,13.77,340330,0
+XPOF.US,D,20240311,000000,13.79,14.015,13.54,13.69,618426,0
+XPOF.US,D,20240312,000000,13.65,15.385,13.62,15.26,954285,0
+XPOF.US,D,20240313,000000,15.35,15.69,14.76,15.06,856646,0
+XPOF.US,D,20240314,000000,15.17,15.52,14.85,14.9,624397,0
+XPOF.US,D,20240315,000000,14.66,15.84,14.42,15.27,782465,0
+XPOF.US,D,20240318,000000,15.15,15.37,14.47,14.51,602685,0
+XPOF.US,D,20240319,000000,14.26,15.0309,14.11,14.68,398479,0
+XPOF.US,D,20240320,000000,14.75,15.32,14.37,15.15,637042,0
+XPOF.US,D,20240321,000000,15.25,15.44,14.88,14.94,412393,0
+XPOF.US,D,20240322,000000,14.9,15.5,14.77,15.19,499841,0
+XPOF.US,D,20240325,000000,15.24,15.77,15.23,15.49,371769,0
+XPOF.US,D,20240326,000000,15.62,16.435,15.5,16.22,772798,0
+XPOF.US,D,20240327,000000,16.33,16.37,15.785,16,512575,0
+XPOF.US,D,20240328,000000,16,17,16,16.54,475819,0
+XPOF.US,D,20240401,000000,16.71,16.7799,15.98,16.19,386049,0
+XPOF.US,D,20240402,000000,15.89,16.29,15.47,15.65,434637,0
+XPOF.US,D,20240403,000000,15.42,15.6,14.81,14.87,919903,0
+XPOF.US,D,20240404,000000,15.14,15.28,14.57,14.67,552793,0
+XPOF.US,D,20240405,000000,14.67,14.95,14.55,14.85,544037,0
+XPOF.US,D,20240408,000000,15.19,15.46,14.97,15.08,383926,0
+XPOF.US,D,20240409,000000,15.09,15.98,15.02,15.45,391831,0
+XPOF.US,D,20240410,000000,14.97,15.595,14.57,15.06,604635,0
+XPOF.US,D,20240411,000000,15.16,15.16,14.64,14.87,481118,0
+XPOF.US,D,20240412,000000,15.03,15.1,14.215,14.39,450165,0
+XPOF.US,D,20240415,000000,14.44,14.665,14.17,14.27,311221,0
+XPOF.US,D,20240416,000000,14.09,14.09,13.58,13.63,595423,0
+XPOF.US,D,20240417,000000,13.7,13.77,12.99,13.18,663398,0
+XPOF.US,D,20240418,000000,13.26,13.32,12.72,13.11,603947,0
+XPOF.US,D,20240419,000000,12.99,13.61,12.99,13.15,537634,0
+XPOF.US,D,20240422,000000,13.09,13.18,12.44,12.7,1044575,0
+XPOF.US,D,20240423,000000,12.77,12.94,12.47,12.59,1479279,0
+XPOF.US,D,20240424,000000,12.59,12.83,12.43,12.55,565910,0
+XPOF.US,D,20240425,000000,12.29,12.57,12.135,12.47,564571,0
+XPOF.US,D,20240426,000000,12.5,13.04,12.37,12.81,464446,0
+XPOF.US,D,20240429,000000,12.89,13.44,12.8,13,466980,0
+XPOF.US,D,20240430,000000,13,13.19,12.63,12.75,559637,0
+XPOF.US,D,20240501,000000,12.68,13.55,12.41,13.01,732740,0
+XPOF.US,D,20240502,000000,13.28,13.495,12.84,13.43,1059382,0
+XPOF.US,D,20240503,000000,13.17,13.71,11.22,11.53,1694721,0
+XPOF.US,D,20240506,000000,11.64,12.56,11.64,12.17,572109,0
+XPOF.US,D,20240507,000000,12.07,12.49,11.68,11.92,970626,0
+XPOF.US,D,20240508,000000,11.66,11.97,11.6159,11.97,599241,0
+XPOF.US,D,20240509,000000,11.87,12.43,11.87,12.37,377390,0
+XPOF.US,D,20240510,000000,12.36,12.36,7.49,8.48,3120432,0
+XPOF.US,D,20240513,000000,8.07,9.58,7.4,9.44,4051191,0
+XPOF.US,D,20240514,000000,9.65,9.73,8.27,8.87,2960345,0
+XPOF.US,D,20240515,000000,9.06,9.24,8.42,8.84,1272750,0
+XPOF.US,D,20240516,000000,8.8,9.06,8.69,8.97,897675,0
+XPOF.US,D,20240517,000000,8.74,8.9553,8.52,8.8,1043910,0
+XPOF.US,D,20240520,000000,8.59,8.6891,8.2775,8.51,1336122,0
+XPOF.US,D,20240521,000000,8.45,9.21,8.4,9.15,1011345,0
+XPOF.US,D,20240522,000000,9.15,9.31,9,9.14,1084713,0
+XPOF.US,D,20240523,000000,9.14,9.2,8.69,8.78,764230,0
+XPOF.US,D,20240524,000000,8.8,9.25,8.69,9.1,507001,0
+XPOF.US,D,20240528,000000,9.25,9.71,9.13,9.5,704263,0
+XPOF.US,D,20240529,000000,9.35,9.55,9.03,9.43,844612,0
+XPOF.US,D,20240530,000000,9.48,9.51,9.18,9.35,617733,0
+XPOF.US,D,20240531,000000,9.43,9.45,8.89,9.06,693673,0
+XPOF.US,D,20240603,000000,9.13,9.31,9.02,9.21,465046,0
+XPOF.US,D,20240604,000000,9.28,9.4,9.09,9.28,444942,0
+XPOF.US,D,20240605,000000,9.35,9.92,9.155,9.85,1049544,0
+XPOF.US,D,20240606,000000,9.79,11.75,9.79,11.33,1635824,0
+XPOF.US,D,20240607,000000,11.06,11.38,10.835,11.09,575238,0
+XPOF.US,D,20240610,000000,11.02,11.51,10.995,11.12,446573,0
+XPOF.US,D,20240611,000000,11.05,11.45,10.81,11.32,474412,0
+XPOF.US,D,20240612,000000,11.58,11.78,11.32,11.42,542563,0
+XPOF.US,D,20240613,000000,11.44,11.72,11.09,11.65,546907,0
+XPOF.US,D,20240614,000000,11.52,11.6,11.26,11.27,550895,0
+XPOF.US,D,20240617,000000,12.34,15.66,12.33,15.13,2847872,0
+XPOF.US,D,20240618,000000,15.35,16.0899,14.8146,15.05,1431575,0
+XPOF.US,D,20240620,000000,15.04,16.5,14.7901,15.74,1633980,0
+XPOF.US,D,20240621,000000,15.72,16.56,15.62,16.37,936935,0
+XPOF.US,D,20240624,000000,16.34,16.42,15.5,15.89,638566,0
+XPOF.US,D,20240625,000000,15.94,16,15.5958,15.68,465005,0
+XPOF.US,D,20240626,000000,15.55,15.7,15.02,15.39,722495,0
+XPOF.US,D,20240627,000000,15.5,15.61,14.98,15.5,885075,0
+XPOF.US,D,20240628,000000,15.68,16.39,15.43,15.6,904785,0
+XPOF.US,D,20240701,000000,15.6,15.79,15.05,15.08,454309,0
+XPOF.US,D,20240702,000000,15.22,16.36,15.22,16.05,498892,0
+XPOF.US,D,20240703,000000,16.03,16.09,15.46,15.75,287128,0
+XPOF.US,D,20240705,000000,15.76,16.43,15.6,16.35,529024,0
+XPOF.US,D,20240708,000000,16.17,17.12,15.94,16.96,807966,0
+XPOF.US,D,20240709,000000,16.9,16.98,15.75,15.86,638390,0
+XPOF.US,D,20240710,000000,15.93,16.3,15.61,15.99,477910,0
+XPOF.US,D,20240711,000000,16.17,16.57,15.6701,16.33,610073,0
+XPOF.US,D,20240712,000000,16.52,16.83,16.23,16.51,474303,0
+XPOF.US,D,20240715,000000,16.63,17.79,16.365,17.71,575072,0
+XPOF.US,D,20240716,000000,17.81,18.48,17.5,18.16,682616,0
+XPOF.US,D,20240717,000000,17.85,18.71,17.63,18.41,1092743,0
+XPOF.US,D,20240718,000000,18.31,18.9499,18.19,18.4,1004960,0
+XPOF.US,D,20240719,000000,18.46,18.725,17.8,18,565189,0
+XPOF.US,D,20240722,000000,18.02,18.53,17.5,17.81,759024,0
+XPOF.US,D,20240723,000000,17.69,18.43,17.69,17.76,618300,0
+XPOF.US,D,20240724,000000,17.69,18.03,17.02,17.55,384417,0
+XPOF.US,D,20240725,000000,17.63,18.16,17.36,17.46,347874,0
+XPOF.US,D,20240726,000000,17.72,17.93,17.28,17.8,268638,0
+XPOF.US,D,20240729,000000,17.9,17.95,17.42,17.89,456972,0
+XPOF.US,D,20240730,000000,18,18.4999,16.86,17.38,432122,0
+XPOF.US,D,20240731,000000,17.77,17.8881,17.1,17.17,381544,0
+XPOF.US,D,20240801,000000,17.41,17.56,16.34,17.03,641188,0
+XPOF.US,D,20240802,000000,10,14.48,9,13.13,4795857,0
+XPOF.US,D,20240805,000000,12.49,13.85,12.22,13.71,1699322,0
+XPOF.US,D,20240806,000000,13.79,14.62,13.5,13.86,1092524,0
+XPOF.US,D,20240807,000000,14.14,14.37,12.93,12.94,629146,0
+XPOF.US,D,20240808,000000,12.9,14.71,12.73,14.39,754717,0
+XPOF.US,D,20240809,000000,14.43,14.92,14.07,14.32,433631,0
+XPOF.US,D,20240812,000000,14.32,14.32,13.75,14.12,394482,0
+XPOF.US,D,20240813,000000,14.27,14.48,13.73,13.84,439977,0
+XPOF.US,D,20240814,000000,13.91,14.16,13.45,13.5,397235,0
+XPOF.US,D,20240815,000000,13.9,14.06,13.52,13.53,285320,0
+XPOF.US,D,20240816,000000,13.44,14.11,13.37,13.61,405068,0
+XPOF.US,D,20240819,000000,13.65,14.355,13.48,14.25,286808,0
+XPOF.US,D,20240820,000000,14.18,14.36,13.75,13.76,215624,0
+XPOF.US,D,20240821,000000,13.85,14.615,13.72,14.26,253532,0
+XPOF.US,D,20240822,000000,14.4,14.52,13.93,13.95,197060,0
+XPOF.US,D,20240823,000000,14.01,14.64,14.01,14.5,262401,0
+XPOF.US,D,20240826,000000,14.69,14.73,14.12,14.2,234532,0
+XPOF.US,D,20240827,000000,14.06,14.115,12.875,13.28,574057,0
+XPOF.US,D,20240828,000000,13.19,13.36,12.71,12.71,422305,0
+XPOF.US,D,20240829,000000,12.84,13.155,12.55,13.13,262406,0
+XPOF.US,D,20240830,000000,13.17,13.276,12.58,12.92,357311,0
+XPOF.US,D,20240903,000000,12.86,13.03,12.46,12.66,327514,0
+XPOF.US,D,20240904,000000,12.62,12.97,12.24,12.53,408852,0
+XPOF.US,D,20240905,000000,12.56,13.29,12.46,12.77,348120,0
+XPOF.US,D,20240906,000000,12.73,12.97,12.245,12.71,410054,0
+XPOF.US,D,20240909,000000,12.85,13.555,12.85,12.95,804679,0
+XPOF.US,D,20240910,000000,12.96,14.0999,12.96,13.89,588681,0
+XPOF.US,D,20240911,000000,13.79,13.93,12.625,13.25,659651,0
+XPOF.US,D,20240912,000000,13.35,14.29,13.0647,14.23,452922,0
+XPOF.US,D,20240913,000000,14.04,14.36,13.34,13.64,496963,0
+XPOF.US,D,20240916,000000,13.7,13.82,13.3,13.7,258557,0
+XPOF.US,D,20240917,000000,13.56,13.82,13.19,13.38,374548,0
+XPOF.US,D,20240918,000000,13.52,13.59,12.98,13.16,457763,0
+XPOF.US,D,20240919,000000,13.63,13.63,13.41,13.44,289575,0
+XPOF.US,D,20240920,000000,13.43,13.43,12.635,12.73,599240,0
+XPOF.US,D,20240923,000000,12.82,12.85,12.23,12.27,266844,0
+XPOF.US,D,20240924,000000,12.35,12.59,12.27,12.59,220196,0
+XPOF.US,D,20240925,000000,12.5,12.5,12.185,12.2,293010,0
+XPOF.US,D,20240926,000000,12.42,12.78,12.22,12.24,171083,0
+XPOF.US,D,20240927,000000,12.46,12.65,12.23,12.29,186312,0
+XPOF.US,D,20240930,000000,12.2,12.65,12.105,12.4,253079,0
+XPOF.US,D,20241001,000000,12.24,12.24,11.78,11.87,313080,0
+XPOF.US,D,20241002,000000,11.79,12.16,11.69,12.06,234847,0
+XPOF.US,D,20241003,000000,11.93,12.46,11.84,12.31,475958,0
+XPOF.US,D,20241004,000000,12.51,12.78,12.3133,12.76,206482,0
+XPOF.US,D,20241007,000000,12.75,12.8,12.42,12.71,199376,0
+XPOF.US,D,20241008,000000,12.68,12.8,12.36,12.49,319487,0
+XPOF.US,D,20241009,000000,12.46,12.62,12.19,12.31,218507,0
+XPOF.US,D,20241010,000000,12.23,12.3599,11.99,12,232613,0
+XPOF.US,D,20241011,000000,11.87,12.3,11.87,12.2,181187,0
+XPOF.US,D,20241014,000000,12.22,12.235,11.92,12.05,188657,0
+XPOF.US,D,20241015,000000,12.13,12.51,11.97,12.09,271127,0
+XPOF.US,D,20241016,000000,12.14,12.205,11.97,11.99,216868,0
+XPOF.US,D,20241017,000000,11.97,12.11,11.35,12.08,341510,0
+XPOF.US,D,20241018,000000,12.21,12.93,12.21,12.8,371425,0
+XPOF.US,D,20241021,000000,12.79,12.95,12.66,12.81,251315,0
+XPOF.US,D,20241022,000000,12.78,13.26,12.4778,13.18,269013,0
+XPOF.US,D,20241023,000000,13.12,13.38,13.11,13.13,184815,0
+XPOF.US,D,20241024,000000,13.1,13.25,11.95,12.3,372504,0
+XPOF.US,D,20241025,000000,12.2,12.47,11.83,12.47,212819,0
+XPOF.US,D,20241028,000000,12.62,13.05,12.49,12.49,146383,0
+XPOF.US,D,20241029,000000,12.47,12.87,12.47,12.59,340299,0
+XPOF.US,D,20241030,000000,12.6,12.93,12.39,12.9,209163,0
+XPOF.US,D,20241031,000000,12.88,12.98,12.25,12.25,176384,0
+XPOF.US,D,20241101,000000,12.28,12.705,12.28,12.41,396888,0
+XPOF.US,D,20241104,000000,12.3,12.92,12.24,12.61,302795,0
+XPOF.US,D,20241105,000000,12.44,12.625,11.37,11.91,744877,0
+XPOF.US,D,20241106,000000,12.64,12.86,12.31,12.38,1402653,0
+XPOF.US,D,20241107,000000,12.55,13.32,12.38,12.7,1326563,0
+XPOF.US,D,20241108,000000,14.435,16.51,14.24,16.4,2013531,0
+XPOF.US,D,20241111,000000,16.6,16.78,15.395852,15.81,595792,0
+XPOF.US,D,20241112,000000,15.8,15.95,14.99,15.7,525084,0
+XPOF.US,D,20241113,000000,15.54,16.26,15.43,15.5,347994,0
+XPOF.US,D,20241114,000000,15.36,15.5,14.774,15.05,315280,0
+XPOF.US,D,20241115,000000,14.89,15.39,14.77,14.96,248238,0
+XPOF.US,D,20241118,000000,15.19,15.57,14.99,15.41,290368,0
+XPOF.US,D,20241119,000000,15.21,15.635,15,15.61,410616,0
+XPOF.US,D,20241120,000000,15.3,15.55,15.24,15.35,540236,0
+XPOF.US,D,20241121,000000,14.49,14.59,13.74,14.37,1967088,0
+XPOF.US,D,20241122,000000,14.325,15,14.17,14.94,687016,0
+XPOF.US,D,20241125,000000,15.27,16.17,14.94,15.7,1322923,0
+XPOF.US,D,20241126,000000,15.68,15.86,15.34,15.39,680451,0
+XPOF.US,D,20241127,000000,15.46,15.86,15.01,15.21,408766,0
+XPOF.US,D,20241129,000000,15.4021,15.4021,15.01,15.24,136647,0
+XPOF.US,D,20241202,000000,15.13,15.5,14.75,15.5,275036,0
+XPOF.US,D,20241203,000000,15.53,15.7052,15.24,15.46,282508,0
+XPOF.US,D,20241204,000000,15.44,15.91,15.27,15.49,386640,0
+XPOF.US,D,20241205,000000,15.51,15.8,15.21,15.25,311791,0
+XPOF.US,D,20241206,000000,15.365,15.91,15.13,15.86,528311,0
+XPOF.US,D,20241209,000000,16.08,16.12,15.44,15.45,225392,0
+XPOF.US,D,20241210,000000,15.455,15.5732,14.57,14.58,436558,0
+XPOF.US,D,20241211,000000,14.58,14.9,14.33,14.38,324301,0
+XPOF.US,D,20241212,000000,14.36,14.43,13.935,14.05,237930,0
+XPOF.US,D,20241213,000000,13.785,15.31,13.58,15.13,495251,0
+XPOF.US,D,20241216,000000,15.25,15.4,14.81,15.12,285864,0
+XPOF.US,D,20241217,000000,15.105,15.505,14.85,15.5,288310,0
+XPOF.US,D,20241218,000000,15.54,16,14.08,14.25,559744,0
+XPOF.US,D,20241219,000000,14.475,14.62,13.75,13.79,673109,0
+XPOF.US,D,20241220,000000,13.52,14.36,13.52,13.83,423937,0
+XPOF.US,D,20241223,000000,13.805,13.83,12.78,12.95,354085,0
+XPOF.US,D,20241224,000000,13.07,13.11,12.6278,13.07,208809,0
+XPOF.US,D,20241226,000000,12.77,13.07,12.67,12.96,261551,0
+XPOF.US,D,20241227,000000,13.05,13.09,12.57,12.84,360844,0
+XPOF.US,D,20241230,000000,12.95,13.2025,12.68,13.09,540627,0
+XPOF.US,D,20241231,000000,13.16,13.54,12.9701,13.45,339833,0
+XPOF.US,D,20250102,000000,13.56,14.31,13.4831,13.95,383356,0
+XPOF.US,D,20250103,000000,14.03,15.4,13.84,15.26,575703,0
+XPOF.US,D,20250106,000000,15.35,15.69,15.25,15.52,300542,0
+XPOF.US,D,20250107,000000,15.61,15.74,14.29,14.3,373070,0
+XPOF.US,D,20250108,000000,14.26,14.77,13.78,14.68,456398,0
+XPOF.US,D,20250110,000000,14.53,14.96,14.21,14.95,329521,0
+XPOF.US,D,20250113,000000,14.65,15.06,14.33,15,271374,0
+XPOF.US,D,20250114,000000,15.01,15.31,14.72,14.98,347817,0
+XPOF.US,D,20250115,000000,15.36,16.54,15.35,16.04,442272,0
+XPOF.US,D,20250116,000000,16.05,16.22,15.655,16,385778,0
+XPOF.US,D,20250117,000000,16.2,16.2,15.46,15.67,244351,0
+XPOF.US,D,20250121,000000,15.705,16.0271,15.65,15.93,321772,0
+XPOF.US,D,20250122,000000,16.1945,16.51,15.86,16.42,365172,0
+XPOF.US,D,20250123,000000,15.91,16.61,15.9,15.94,368948,0
+XPOF.US,D,20250124,000000,15.82,16.18,15.5301,15.81,299611,0
+XPOF.US,D,20250127,000000,15.52,16.11,15.4,16.1,450102,0
+XPOF.US,D,20250128,000000,16.24,17.39,16.24,16.35,932795,0
+XPOF.US,D,20250129,000000,16.6,17.2,16.43,16.9,370213,0
+XPOF.US,D,20250130,000000,17.15,17.32,16.774851,17.32,451890,0
+XPOF.US,D,20250131,000000,17.335,17.49,16.56,16.73,327057,0
+XPOF.US,D,20250203,000000,16.385,17.1,16.27,17.02,610498,0
+XPOF.US,D,20250204,000000,17.11,17.47,16.47,17.43,310268,0
+XPOF.US,D,20250205,000000,17.5,17.68,17.07,17.55,221061,0
+XPOF.US,D,20250206,000000,17.53,17.75,17.25,17.58,222160,0
+XPOF.US,D,20250207,000000,17.66,17.9,17.035,17.35,273050,0
+XPOF.US,D,20250210,000000,17.39,17.71,16.94,17.36,370271,0
+XPOF.US,D,20250211,000000,17.4,17.82,16.95,17.18,392931,0
+XPOF.US,D,20250212,000000,17,17.7025,16.87,17.3,281311,0
+XPOF.US,D,20250213,000000,17.3,18.87,17.3,18.47,488100,0
+XPOF.US,D,20250214,000000,18.525,18.64,17.32,17.33,308443,0
+XPOF.US,D,20250218,000000,17.545,17.84,16.99,17.39,408668,0
+XPOF.US,D,20250219,000000,17.294,17.46,17.03,17.15,227113,0
+XPOF.US,D,20250220,000000,17.24,17.24,16.39,16.63,267724,0
+XPOF.US,D,20250221,000000,16.8504,16.88,15.62,15.68,422099,0
+XPOF.US,D,20250224,000000,15.77,15.9,14.15,14.29,1052800,0
+XPOF.US,D,20250225,000000,14.3,14.44,13.02,14.1,802585,0
+XPOF.US,D,20250226,000000,13.88,13.99,13.53,13.69,521864,0
+XPOF.US,D,20250227,000000,13.55,13.71,12.89,12.95,604650,0
+XPOF.US,D,20250228,000000,12.7901,13.25,12.61,13.21,423629,0
+XPOF.US,D,20250303,000000,13.295,13.91,13.27,13.83,867991,0
+XPOF.US,D,20250304,000000,13.7413,13.7413,12.19,12.98,880322,0
+XPOF.US,D,20250305,000000,12.905,13.33,12.73,13.22,455819,0
+XPOF.US,D,20250306,000000,13.085,13.7,12.82,12.9,453442,0
+XPOF.US,D,20250307,000000,12.845,13.55,12.31,12.66,474751,0
+XPOF.US,D,20250310,000000,12.38,12.44,10.82,11.31,1152722,0
+XPOF.US,D,20250311,000000,11.32,11.66,10.9,11.52,673403,0
+XPOF.US,D,20250312,000000,11.83,12.7,11.772,12.13,1191618,0
+XPOF.US,D,20250313,000000,12.212,13.08,12.03,12.12,1325074,0
+XPOF.US,D,20250314,000000,7.62,8.36,7.215,7.46,6973562,0
+XPOF.US,D,20250317,000000,7.47,9.25,7.46,9.19,2208391,0
+XPOF.US,D,20250318,000000,9,9.26,8.705,9,919863,0
+XPOF.US,D,20250319,000000,8.8711,9.2,8.51,8.56,709900,0
+XPOF.US,D,20250320,000000,8.5,9.11,8.44,8.72,960061,0
+XPOF.US,D,20250321,000000,8.51,8.71,8.29,8.66,674613,0
+XPOF.US,D,20250324,000000,8.765,8.8,8.115,8.22,756347,0
+XPOF.US,D,20250325,000000,8.29,8.57,8.17,8.18,832907,0
+XPOF.US,D,20250326,000000,8.01,8.34,7.54,7.93,926873,0
+XPOF.US,D,20250327,000000,7.91,8.61,7.77,8.48,1164188,0
+XPOF.US,D,20250328,000000,8.35,8.37,7.6,7.71,841794,0
+XPOF.US,D,20250331,000000,7.565,8.35,7.43,8.33,1167539,0
+XPOF.US,D,20250401,000000,8.27,8.4,7.7,7.95,943256,0
+XPOF.US,D,20250402,000000,7.93,8.29,7.8,8.16,807896,0
+XPOF.US,D,20250403,000000,7.55,8.04,7.3,8.03,1023754,0
+XPOF.US,D,20250404,000000,7.77,7.77,7.14,7.53,726924,0
+XPOF.US,D,20250407,000000,7.2,7.765,6.94,7.17,848981,0
+XPOF.US,D,20250408,000000,7.43,7.5565,6.75,7.15,732225,0
+XPOF.US,D,20250409,000000,7.23,8.17,6.64,7.75,856111,0
+XPOF.US,D,20250410,000000,7.62,7.78,7.245,7.28,505690,0
+XPOF.US,D,20250411,000000,7.28,7.5763,7.015,7.35,473215,0
+XPOF.US,D,20250414,000000,7.548,7.63,7.23,7.47,593052,0
+XPOF.US,D,20250415,000000,7.53,7.59,7.28,7.5,639504,0
+XPOF.US,D,20250416,000000,7.4917,7.77,7.42,7.53,634786,0
+XPOF.US,D,20250417,000000,7.655,7.9,7.37,7.38,614239,0
+XPOF.US,D,20250421,000000,7.17,7.455,6.965,7.11,588642,0
+XPOF.US,D,20250422,000000,7.27,7.4,7.04,7.2,381179,0
+XPOF.US,D,20250423,000000,7.475,7.9,7.45,7.45,548071,0
+XPOF.US,D,20250424,000000,7.51,7.77,7.44,7.73,512626,0
+XPOF.US,D,20250425,000000,7.705,7.92,7.535,7.81,406006,0
+XPOF.US,D,20250428,000000,7.79,8.33,7.7805,8.27,513202,0
+XPOF.US,D,20250429,000000,8.28,8.58,8.21,8.41,914947,0
+XPOF.US,D,20250430,000000,8.08,8.42,7.99,8.37,551452,0
+XPOF.US,D,20250501,000000,8.28,8.45,8.19,8.25,521373,0
+XPOF.US,D,20250502,000000,8.42,8.75,8.35,8.64,437656,0
+XPOF.US,D,20250505,000000,8.53,8.635,8.33,8.52,559939,0
+XPOF.US,D,20250506,000000,8.48,8.48,8.07,8.21,518057,0
+XPOF.US,D,20250507,000000,8.23,8.49,8.16,8.45,507853,0
+XPOF.US,D,20250508,000000,8.6464,9.0498,8.45,8.7,872299,0
+XPOF.US,D,20250509,000000,8.18,8.52,7.7733,8.14,2048425,0
+XPOF.US,D,20250512,000000,8.57,9.415,8.57,8.9,1228754,0
+XPOF.US,D,20250513,000000,8.955,9.59,8.89,9.42,826475,0
+XPOF.US,D,20250514,000000,9.42,9.91,9.12,9.83,725942,0
+XPOF.US,D,20250515,000000,8.76,8.95,7.61,8.75,2530066,0
+XPOF.US,D,20250516,000000,8.88,9.34,8.79,9.18,802344,0
+XPOF.US,D,20250519,000000,8.98,9.185,8.79,8.89,865967,0
+XPOF.US,D,20250520,000000,8.84,8.97,8.5901,8.63,374371,0
+XPOF.US,D,20250521,000000,8.52,8.64,8.175,8.28,431970,0
+XPOF.US,D,20250522,000000,8.14,8.535,8.13,8.4,636372,0
+XPOF.US,D,20250523,000000,8.165,8.46,8.165,8.4,293684,0
+XPOF.US,D,20250527,000000,8.525,9.18,8.4401,9.15,523203,0
+XPOF.US,D,20250528,000000,9.15,9.19,8.47,8.74,643783,0
+XPOF.US,D,20250529,000000,8.815,9.3699,8.815,9.26,826801,0
+XPOF.US,D,20250530,000000,9.3767,9.3767,9,9.01,557970,0
+XPOF.US,D,20250602,000000,9.175,9.28,8.84,9.22,577667,0
+XPOF.US,D,20250603,000000,9.215,9.26,9.05,9.16,301414,0
+XPOF.US,D,20250604,000000,9.14,9.58,9.07,9.56,407315,0
+XPOF.US,D,20250605,000000,9.48,9.73,9.36,9.49,274681,0
+XPOF.US,D,20250606,000000,9.705,9.705,9.33,9.49,315236,0
+XPOF.US,D,20250609,000000,9.56,9.64,9.325,9.35,265231,0
+XPOF.US,D,20250610,000000,9.35,9.43,8.9801,9.08,296561,0
+XPOF.US,D,20250611,000000,9.17,9.27,8.66,8.66,709866,0
+XPOF.US,D,20250612,000000,8.66,8.88,8.58,8.79,397749,0
+XPOF.US,D,20250613,000000,8.62,8.69,8.14,8.17,447988,0
+XPOF.US,D,20250616,000000,8.32,8.525,8.255,8.31,358558,0
+XPOF.US,D,20250617,000000,8.3557,8.3557,7.8,7.84,566633,0
+XPOF.US,D,20250618,000000,7.89,8.2,7.83,8.08,350949,0
+XPOF.US,D,20250620,000000,8.17,8.265,7.72,7.8,663324,0
+XPOF.US,D,20250623,000000,7.795,8.08,7.54,7.96,927643,0
+XPOF.US,D,20250624,000000,8.13,8.215,7.9,7.96,726213,0
+XPOF.US,D,20250625,000000,8.09,8.09,7.62,7.73,320905,0
+XPOF.US,D,20250626,000000,7.76,7.77,7.56,7.64,367994,0
+XPOF.US,D,20250627,000000,7.58,7.69,7.47,7.6,849069,0
+XPOF.US,D,20250630,000000,7.6,7.72,7.39,7.49,527729,0
+XPOF.US,D,20250701,000000,7.43,7.745,7.36,7.37,642660,0
+XPOF.US,D,20250702,000000,7.44,7.54,7.26,7.46,1739499,0
+XPOF.US,D,20250703,000000,9.06,10.139,8.98,10.1,2684073,0
+XPOF.US,D,20250707,000000,9.91,10.005,8.855,9.43,1401175,0
+XPOF.US,D,20250708,000000,9.48,10.01,9.11,10,859908,0
+XPOF.US,D,20250709,000000,10.01,10.24,9.7754,9.96,835011,0
+XPOF.US,D,20250710,000000,9.96,10.77,9.8118,10.34,1001914,0
+XPOF.US,D,20250711,000000,10.14,10.49,10.025,10.4,541755,0
+XPOF.US,D,20250714,000000,10.32,10.6969,10.12,10.64,620950,0
+XPOF.US,D,20250715,000000,10.54,10.74,10.0001,10.12,551493,0
+XPOF.US,D,20250716,000000,10.1301,10.47,9.96,10.14,328471,0
+XPOF.US,D,20250717,000000,10.0024,10.675,10.0024,10.58,434931,0
+XPOF.US,D,20250718,000000,10.74,11.03,10.41,11.01,668760,0
+XPOF.US,D,20250721,000000,11.045,11.14,10.405,10.78,890462,0
+XPOF.US,D,20250722,000000,10.85,11,10.65,10.9,567835,0
+XPOF.US,D,20250723,000000,10.85,11.025,10.67,10.81,571897,0
+XPOF.US,D,20250724,000000,10.75,10.985,10.58,10.62,819763,0
+XPOF.US,D,20250725,000000,10.685,10.91,10.67,10.8,451882,0
+XPOF.US,D,20250728,000000,10.88,11.09,10.72,10.79,499800,0
+XPOF.US,D,20250729,000000,10.8,10.81,10.35,10.41,638135,0
+XPOF.US,D,20250730,000000,10.625,10.825,10.35,10.55,309151,0
+XPOF.US,D,20250731,000000,10.54,10.72,10.375,10.46,381321,0
+XPOF.US,D,20250801,000000,10.34,10.66,9.92,10.3,826011,0
+XPOF.US,D,20250804,000000,10.47,10.71,10.35,10.6,352998,0
+XPOF.US,D,20250805,000000,10.62,10.69,10.3,10.3,341331,0
+XPOF.US,D,20250806,000000,10.295,10.42,10.055,10.32,546331,0
+XPOF.US,D,20250807,000000,9.375,10.285,9.25,9.63,1740353,0
+XPOF.US,D,20250808,000000,8.61,8.63,6.97,7.09,4583680,0
+XPOF.US,D,20250811,000000,7.125,7.63,7.08,7.41,1847664,0
+XPOF.US,D,20250812,000000,7.5,7.94,7.45,7.85,1040954,0
+XPOF.US,D,20250813,000000,8.45,8.76,8.27,8.52,1279375,0
+XPOF.US,D,20250814,000000,8.43,8.655,8.18,8.41,894965,0
+XPOF.US,D,20250815,000000,8.518,8.94,8.4329,8.63,849896,0
+XPOF.US,D,20250818,000000,8.88,9.14,8.69,9.07,676043,0
+XPOF.US,D,20250819,000000,9.14,9.39,8.88,9.14,780488,0
+XPOF.US,D,20250820,000000,9.16,9.18,8.91,9.07,617301,0
+XPOF.US,D,20250821,000000,9.025,9.13,8.53,8.66,733372,0
+XPOF.US,D,20250822,000000,8.8124,9.12,8.751,8.8,790442,0
+XPOF.US,D,20250825,000000,8.633,8.74,8.37,8.5,623075,0
+XPOF.US,D,20250826,000000,8.42,8.7,8.41,8.66,748940,0
+XPOF.US,D,20250827,000000,8.56,8.72,8.35,8.54,633646,0
+XPOF.US,D,20250828,000000,8.6,8.65,8.28,8.35,356790,0
+XPOF.US,D,20250829,000000,8.41,8.56,8.27,8.41,684298,0
+XPOF.US,D,20250902,000000,8.315,8.44,8.11,8.28,574326,0
+XPOF.US,D,20250903,000000,8.14,8.49,8.14,8.47,437297,0
+XPOF.US,D,20250904,000000,8.3301,8.69,8.3301,8.6,435859,0
+XPOF.US,D,20250905,000000,8.48,8.78,8.46,8.51,426288,0
+XPOF.US,D,20250908,000000,8.655,8.7,8.4,8.69,327152,0
+XPOF.US,D,20250909,000000,8.54,8.64,8.2,8.23,539292,0
+XPOF.US,D,20250910,000000,8.1904,8.47,8.1,8.38,641465,0
+XPOF.US,D,20250911,000000,8.4401,8.76,8.3,8.75,865784,0
+XPOF.US,D,20250912,000000,8.685,9.03,8.63,8.92,1329734,0
+XPOF.US,D,20250915,000000,8.9401,9.04,8.427,8.65,589184,0
+XPOF.US,D,20250916,000000,8.75,8.81,8.4,8.41,774445,0
+XPOF.US,D,20250917,000000,8.485,8.715,8.04,8.13,564371,0
+XPOF.US,D,20250918,000000,8.24,8.34,8.12,8.2,430789,0
+XPOF.US,D,20250919,000000,8.21,8.35,7.84,7.92,667569,0
+XPOF.US,D,20250922,000000,7.95,8.3,7.9408,8,739389,0
+XPOF.US,D,20250923,000000,8.09,8.21,7.94,8,344349,0
+XPOF.US,D,20250924,000000,8.07,8.3,7.91,8.05,484987,0
+XPOF.US,D,20250925,000000,7.9095,8.08,7.77,7.82,427337,0
+XPOF.US,D,20250926,000000,7.8732,7.93,7.79,7.85,204980,0
+XPOF.US,D,20250929,000000,7.8718,7.95,7.72,7.83,393167,0
+XPOF.US,D,20250930,000000,7.8,7.835,7.61,7.79,304728,0
+XPOF.US,D,20251001,000000,7.73,7.85,7.62,7.83,330823,0
+XPOF.US,D,20251002,000000,7.84,8.05,7.79,7.98,337425,0
+XPOF.US,D,20251003,000000,8.1931,8.1931,7.76,8.07,466616,0
+XPOF.US,D,20251006,000000,8.12,8.31,7.88,7.93,469336,0
+XPOF.US,D,20251007,000000,8.0216,8.0216,7.52,7.63,689879,0
+XPOF.US,D,20251008,000000,7.73,7.97,7.51,7.89,407512,0
+XPOF.US,D,20251009,000000,7.815,7.9,7.55,7.59,422015,0
+XPOF.US,D,20251010,000000,7.8199,7.8199,7.42,7.59,578180,0
+XPOF.US,D,20251013,000000,7.69,7.7,7.38,7.4,452537,0
+XPOF.US,D,20251014,000000,7.3,7.75,7.09,7.56,457011,0
+XPOF.US,D,20251015,000000,7.67,7.69,7.22,7.26,856948,0
+XPOF.US,D,20251016,000000,7.29,7.5,7.02,7.08,620293,0
+XPOF.US,D,20251017,000000,7,7.15,6.8,6.87,521122,0
+XPOF.US,D,20251020,000000,6.935,7.08,6.69,6.83,619221,0
+XPOF.US,D,20251021,000000,6.76,7.19,6.64,7.02,503859,0
+XPOF.US,D,20251022,000000,7.04,7.17,6.82,6.95,278088,0
+XPOF.US,D,20251023,000000,6.95,7.09,6.89,7.01,238942,0
+XPOF.US,D,20251024,000000,7.03,7.09,6.94,6.98,176286,0
+XPOF.US,D,20251027,000000,7.07,7.1997,6.93,6.94,380588,0
+XPOF.US,D,20251028,000000,6.99,7.01,6.66,6.66,408141,0
+XPOF.US,D,20251029,000000,6.66,6.74,6.52,6.53,363846,0
+XPOF.US,D,20251030,000000,6.5,6.7,6.355,6.53,555001,0
+XPOF.US,D,20251031,000000,6.52,6.87,6.3402,6.72,1267217,0
+XPOF.US,D,20251103,000000,6.72,6.8,6.29,6.61,568037,0
+XPOF.US,D,20251104,000000,6.475,6.56,6.31,6.45,393269,0
+XPOF.US,D,20251105,000000,6.51,6.66,6.45,6.55,474318,0
+XPOF.US,D,20251106,000000,6.63,6.68,6.29,6.3,798330,0
+XPOF.US,D,20251107,000000,6.97,6.97,5.91,6.4,1875040,0
+XPOF.US,D,20251110,000000,6.5,6.6,6.08,6.4,846006,0
+XPOF.US,D,20251111,000000,6.37,6.41,6.09,6.27,1799195,0
+XPOF.US,D,20251112,000000,6.355,6.49,6.21,6.37,1191416,0
+XPOF.US,D,20251113,000000,6.4,6.5,6.29,6.35,518971,0
+XPOF.US,D,20251114,000000,6.1862,6.255,5.94,6.07,1005250,0
+XPOF.US,D,20251117,000000,6.03,6.1299,5.8,5.8,766555,0
+XPOF.US,D,20251118,000000,5.7899,5.83,5.58,5.64,762232,0
+XPOF.US,D,20251119,000000,5.66,5.88,5.65,5.76,562105,0
+XPOF.US,D,20251120,000000,5.96,6,5.49,5.49,618928,0
+XPOF.US,D,20251121,000000,5.61,6.04,5.38,5.9,880566,0
+XPOF.US,D,20251124,000000,5.94,6.11,5.77,5.93,638344,0
+XPOF.US,D,20251125,000000,6,6.43,5.96,6.37,480336,0
+XPOF.US,D,20251126,000000,6.405,6.68,6.4,6.59,619160,0
+XPOF.US,D,20251128,000000,6.62,6.7,6.55,6.64,199243,0
+XPOF.US,D,20251201,000000,6.59,6.7,6.51,6.65,858235,0
+XPOF.US,D,20251202,000000,6.68,7.1,6.65,7,1028756,0
+XPOF.US,D,20251203,000000,6.96,7.14,6.91,6.96,288653,0
+XPOF.US,D,20251204,000000,6.96,7.02,6.7792,6.94,309597,0
+XPOF.US,D,20251205,000000,6.95,7.33,6.73,7.08,360833,0
+XPOF.US,D,20251208,000000,7.1,7.14,6.81,6.84,316090,0
+XPOF.US,D,20251209,000000,7.1,8.23,7.04,8,2282191,0
+XPOF.US,D,20251210,000000,7.9,8.04,7.73,7.88,553792,0
+XPOF.US,D,20251211,000000,7.8599,8.12,7.8599,8.04,466877,0
+XPOF.US,D,20251212,000000,8.185,8.185,7.73,7.94,780733,0
+XPOF.US,D,20251215,000000,7.98,7.98,7.28,7.29,420846,0
+XPOF.US,D,20251216,000000,7.28,7.515,7.27,7.43,320828,0
+XPOF.US,D,20251217,000000,7.42,7.58,7.4,7.53,447222,0
+XPOF.US,D,20251218,000000,7.65,7.92,7.53,7.58,305585,0
+XPOF.US,D,20251219,000000,7.56,7.84,7.56,7.7,512466,0
+XPOF.US,D,20251222,000000,7.66,8.15,7.64,8,868208,0
+XPOF.US,D,20251223,000000,7.95,8.48,7.83,8.42,689449,0
+XPOF.US,D,20251224,000000,8.3133,8.745,8.3,8.7,392980,0
+XPOF.US,D,20251226,000000,8.6704,8.79,8.49,8.74,469379,0
+XPOF.US,D,20251229,000000,8.71,8.79,8.56,8.57,1003042,0
+XPOF.US,D,20251230,000000,8.61,8.62,8.34,8.42,715762,0
+XPOF.US,D,20251231,000000,8.29,8.39,8.09,8.23,372667,0
+XPOF.US,D,20260102,000000,8.24,8.24,7.97,8.02,443132,0
+XPOF.US,D,20260105,000000,8.185,8.185,7.78,7.93,379115,0
+XPOF.US,D,20260106,000000,7.9,8.27,7.9,8.21,420657,0
+XPOF.US,D,20260107,000000,8.27,8.29,7.93,8.15,304872,0
+XPOF.US,D,20260108,000000,8.13,8.34,8.07,8.13,287307,0
+XPOF.US,D,20260109,000000,8.01,8.34,7.8,8.31,281442,0
+XPOF.US,D,20260112,000000,8.22,8.43,8.055,8.35,416964,0
+XPOF.US,D,20260113,000000,8.34,8.365,7.885,8.01,270384,0
+XPOF.US,D,20260114,000000,8.03,8.09,7.87,8.01,266658,0
+XPOF.US,D,20260115,000000,8.045,8.42,7.92,8.2,284298,0
+XPOF.US,D,20260116,000000,8.22,8.3199,8.06,8.2,171862,0
+XPOF.US,D,20260120,000000,7.96,8.09,7.7,7.8,336291,0
+XPOF.US,D,20260121,000000,7.915,8.025,7.7813,7.94,236890,0
+XPOF.US,D,20260122,000000,8,8.265,7.9601,8.12,393220,0
+XPOF.US,D,20260123,000000,7.98,8.2,7.9,7.93,247844,0
+XPOF.US,D,20260126,000000,7.93,7.98,7.7,7.75,329357,0
+XPOF.US,D,20260127,000000,7.69,7.89,7.57,7.87,645995,0
+XPOF.US,D,20260128,000000,7.84,7.91,7.7,7.78,597845,0
+XPOF.US,D,20260129,000000,7.78,7.81,7.68,7.73,234751,0
+XPOF.US,D,20260130,000000,7.655,8.09,7.655,7.94,401751,0
+XPOF.US,D,20260202,000000,7.885,9.25,7.74,9,1528714,0
+XPOF.US,D,20260203,000000,9.03,9.18,8.35,8.58,536881,0
+XPOF.US,D,20260204,000000,8.4,8.87,8.39,8.55,330742,0
+XPOF.US,D,20260205,000000,8.515,8.515,8.1,8.25,338371,0
+XPOF.US,D,20260206,000000,8.27,8.59,8.22,8.55,301739,0
+XPOF.US,D,20260209,000000,8.51,8.56,8.2,8.38,147013,0
+XPOF.US,D,20260210,000000,8.38,8.7,8.38,8.58,174375,0
+XPOF.US,D,20260211,000000,8.545,8.59,8.195,8.37,219155,0
+XPOF.US,D,20260212,000000,8.5,8.52,8.01,8.15,567437,0
+XPOF.US,D,20260213,000000,8.192,8.5,8.025,8.3,193680,0
+XPOF.US,D,20260217,000000,8.3,8.405,8.15,8.23,210837,0
+XPOF.US,D,20260218,000000,8.19,8.55,8.08,8.44,194890,0
diff --git a/daily/us/nyse stocks/2/yeth.us.txt b/daily/us/nyse stocks/2/yeth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bae41d3142113cf8544b723cc9807bd8ff0ff189
--- /dev/null
+++ b/daily/us/nyse stocks/2/yeth.us.txt	
@@ -0,0 +1,365 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YETH.US,D,20240905,000000,48.2499,48.2499,48.0029,48.0029,687,0
+YETH.US,D,20240906,000000,45.43,45.6831,45.43,45.6831,684,0
+YETH.US,D,20240909,000000,47.997,47.997,47.997,47.997,143,0
+YETH.US,D,20240910,000000,48.56,48.5924,48.56,48.5924,472,0
+YETH.US,D,20240911,000000,47.9,48.017,47.49,48.017,933,0
+YETH.US,D,20240912,000000,48.21,48.3988,47.63,48.3988,984,0
+YETH.US,D,20240913,000000,49.5427,49.5427,49.5427,49.5427,128,0
+YETH.US,D,20240916,000000,48.43,48.46,46.9233,46.9233,1624,0
+YETH.US,D,20240917,000000,48.08,48.8899,48.08,48.3441,1256,0
+YETH.US,D,20240918,000000,47.74,47.74,47.6311,47.6311,549,0
+YETH.US,D,20240919,000000,51,51.2,50.6307,50.6307,518,0
+YETH.US,D,20240920,000000,51.57,51.61,51.4,51.4,934,0
+YETH.US,D,20240923,000000,51.575,52.3403,51.575,52.3403,417,0
+YETH.US,D,20240924,000000,52.46,52.46,52.13,52.3638,1841,0
+YETH.US,D,20240925,000000,52.72,52.72,52.2698,52.2698,540,0
+YETH.US,D,20240926,000000,53.75,54.8199,52.9599,54.54,42776,0
+YETH.US,D,20240927,000000,52.3,52.3,49.5084,50.313,14706,0
+YETH.US,D,20240930,000000,49.66,51.05,49.2243,49.4531,14599,0
+YETH.US,D,20241001,000000,49.45,49.58,47.25,48.48,11806,0
+YETH.US,D,20241002,000000,46.5,48.13,46.5,46.8277,4744,0
+YETH.US,D,20241003,000000,46.9,46.9,46.2975,46.2975,6060,0
+YETH.US,D,20241004,000000,50.08,50.08,46.39,47.6048,3096,0
+YETH.US,D,20241007,000000,51.1178,51.1178,47.41,47.8953,4201,0
+YETH.US,D,20241008,000000,48.85,48.94,48.3199,48.618,3852,0
+YETH.US,D,20241009,000000,48.8,49.14,48.0234,48.0234,2393,0
+YETH.US,D,20241010,000000,47.86,48.45,47.3366,47.3366,2605,0
+YETH.US,D,20241011,000000,49.1,49.505,48,48.8864,5294,0
+YETH.US,D,20241014,000000,50.145,51.33,50.14,51.1761,4553,0
+YETH.US,D,20241015,000000,51.16,51.41,50.37,50.6963,7864,0
+YETH.US,D,20241016,000000,50.9,51.6,50.29,51.6,4288,0
+YETH.US,D,20241017,000000,53.09,53.09,50.24,51.2064,2038,0
+YETH.US,D,20241018,000000,51.2064,53.09,50.7223,51.1269,6319,0
+YETH.US,D,20241021,000000,51.96,51.96,51.02,51.4889,6804,0
+YETH.US,D,20241022,000000,51.295,51.295,50.96,51.0462,6871,0
+YETH.US,D,20241023,000000,50.77,50.77,49.3,49.5485,7934,0
+YETH.US,D,20241024,000000,49.95,51,49.6119,49.8961,6470,0
+YETH.US,D,20241025,000000,49.9,50.11,48.8255,48.83,20813,0
+YETH.US,D,20241028,000000,50.48,50.48,49.2,50.1,14894,0
+YETH.US,D,20241029,000000,51.5,52.05,50.0701,51.57,40564,0
+YETH.US,D,20241030,000000,49.25,50.02,48.7701,49.2608,25112,0
+YETH.US,D,20241031,000000,48.11,48.95,46.89,47.5452,16734,0
+YETH.US,D,20241101,000000,47.95,48.22,47.01,47.45,10643,0
+YETH.US,D,20241104,000000,46.05,47,45.79,46.05,11545,0
+YETH.US,D,20241105,000000,47.05,47.25,46.1,46.2031,7762,0
+YETH.US,D,20241106,000000,46,50.1006,46,50.1006,10644,0
+YETH.US,D,20241107,000000,50.98,51.75,50.02,51.7,8422,0
+YETH.US,D,20241108,000000,51.26,52.155,51.26,51.625,3837,0
+YETH.US,D,20241111,000000,52.78,53,52,52.8,17914,0
+YETH.US,D,20241112,000000,52.49,52.63,51.39,51.39,6751,0
+YETH.US,D,20241113,000000,51.21,52,50.4,50.595,6526,0
+YETH.US,D,20241114,000000,51.6,51.6,50.5196,50.5196,4514,0
+YETH.US,D,20241115,000000,50.63,50.63,49.0801,50.3508,9966,0
+YETH.US,D,20241118,000000,49.7,51.82,49.64,50.74,16800,0
+YETH.US,D,20241119,000000,51.03,51.23,51,51.0131,11604,0
+YETH.US,D,20241120,000000,50.4507,51.23,50.3921,50.3921,7727,0
+YETH.US,D,20241121,000000,52.13,53.8099,52.13,53.075,8406,0
+YETH.US,D,20241122,000000,53.48,53.48,52.2192,52.5333,16026,0
+YETH.US,D,20241125,000000,53.53,55,53.1601,54.195,24324,0
+YETH.US,D,20241126,000000,53.9,55.75,52.5,53.029,25126,0
+YETH.US,D,20241127,000000,52.2477,54.51,51.42,53.7991,25474,0
+YETH.US,D,20241129,000000,51.76,53.83,48.69,53.7077,12338,0
+YETH.US,D,20241202,000000,53.8,55.64,53.62,54.5519,7448,0
+YETH.US,D,20241203,000000,53.8,54.4849,53.72,54.0901,4546,0
+YETH.US,D,20241204,000000,54.3,57.01,54.3,56.7743,24707,0
+YETH.US,D,20241205,000000,57.8,58.36,57.15,57.7316,17127,0
+YETH.US,D,20241206,000000,57.73,58.35,57.73,58.08,13177,0
+YETH.US,D,20241209,000000,57.56,58.15,56.585,56.7659,9940,0
+YETH.US,D,20241210,000000,56.4845,56.4845,54.7001,55.1501,8391,0
+YETH.US,D,20241211,000000,56.7719,57.69,56.14,57.1055,5738,0
+YETH.US,D,20241212,000000,58.38,58.405,57.5,57.5,7629,0
+YETH.US,D,20241213,000000,57.5383,58.69,57.5,58.1783,5905,0
+YETH.US,D,20241216,000000,57.3303,59.1699,57.3303,59.14,14355,0
+YETH.US,D,20241217,000000,59.5,59.5,59,59.0477,4455,0
+YETH.US,D,20241218,000000,57.817,59.1242,56.89,56.89,6901,0
+YETH.US,D,20241219,000000,56.645,57.555,52.85,54.56,9960,0
+YETH.US,D,20241220,000000,53.275,55.355,53,54.9989,6892,0
+YETH.US,D,20241223,000000,53.14,53.73,52.14,52.68,14535,0
+YETH.US,D,20241224,000000,54.14,55.9,52.95,55.9,9724,0
+YETH.US,D,20241226,000000,53.75,54.66,52,53.5,8064,0
+YETH.US,D,20241227,000000,54.22,56.78,53,53.078,45260,0
+YETH.US,D,20241230,000000,50.82,51.44,50.01,51.4,14038,0
+YETH.US,D,20241231,000000,51.15,51.67,50.25,50.6254,17254,0
+YETH.US,D,20250102,000000,52.86,52.86,51.12,51.8282,9771,0
+YETH.US,D,20250103,000000,52.5,53.6097,52.5,53.6097,23777,0
+YETH.US,D,20250106,000000,54.21,55.2699,53.7,54.9621,16217,0
+YETH.US,D,20250107,000000,55.025,55.025,52.1979,52.1979,11070,0
+YETH.US,D,20250108,000000,51.97,52.3242,50.38,51.065,12126,0
+YETH.US,D,20250110,000000,50.86,51.629,50.7399,51.38,8773,0
+YETH.US,D,20250113,000000,51.39,51.86,48.1259,49.16,12724,0
+YETH.US,D,20250114,000000,50.5,51.06,49.7483,50.4451,4897,0
+YETH.US,D,20250115,000000,50.68,54.8899,50.68,53.8313,4397,0
+YETH.US,D,20250116,000000,51.4548,53.29,51.4548,52.4793,10608,0
+YETH.US,D,20250117,000000,54.51,55.32,53.8752,55.2552,12095,0
+YETH.US,D,20250121,000000,53,53.7,51.5001,53.4112,61298,0
+YETH.US,D,20250122,000000,53.6474,53.6474,52.84,52.9964,12642,0
+YETH.US,D,20250123,000000,53.08,53.3,52.5,53.0138,9858,0
+YETH.US,D,20250124,000000,53.6999,55.1299,53.5415,53.5415,51173,0
+YETH.US,D,20250127,000000,51.016,52.16,50.7495,51.2621,25781,0
+YETH.US,D,20250128,000000,52.2184,52.72,51.21,51.375,28766,0
+YETH.US,D,20250129,000000,55.07,55.07,50.83,51.25,140364,0
+YETH.US,D,20250130,000000,49.1799,49.95,48.5947,49.5,37177,0
+YETH.US,D,20250131,000000,49.56,50.3539,48.6,49.5,36167,0
+YETH.US,D,20250203,000000,45.3659,47.95,42.65,42.9004,145680,0
+YETH.US,D,20250204,000000,43,43.7545,42.04,42.79,61684,0
+YETH.US,D,20250205,000000,42.4,43.5103,41.25,41.75,84737,0
+YETH.US,D,20250206,000000,43.0123,43.0549,40.18,41.39,58151,0
+YETH.US,D,20250207,000000,42.235,42.47,39.5501,39.77,30757,0
+YETH.US,D,20250210,000000,41,41.185,40.2,40.9,23906,0
+YETH.US,D,20250211,000000,40.86,40.96,39.55,39.885,32688,0
+YETH.US,D,20250212,000000,39.2,41.2023,39.1,40.72,21341,0
+YETH.US,D,20250213,000000,40.05,40.77,40,40.09,19331,0
+YETH.US,D,20250214,000000,41.2,42.69,41.2,41.74,28503,0
+YETH.US,D,20250218,000000,42.245,42.49,41,41.44,59642,0
+YETH.US,D,20250219,000000,41.875,42.42,41.5255,42.42,26163,0
+YETH.US,D,20250220,000000,42.7499,42.82,41.647,42.29,32319,0
+YETH.US,D,20250221,000000,43.3708,43.55,40.5252,40.9,67398,0
+YETH.US,D,20250224,000000,40.75,40.97,40.01,40.73,47575,0
+YETH.US,D,20250225,000000,38.3969,39.03,37.0001,38.25,53681,0
+YETH.US,D,20250226,000000,37.27,38.58,36.18,37.08,150410,0
+YETH.US,D,20250227,000000,34.7518,35.2304,33.43,33.43,44938,0
+YETH.US,D,20250228,000000,32.39,33.53,32.15,33.1,70569,0
+YETH.US,D,20250303,000000,34.6723,34.87,31.52,31.63,74193,0
+YETH.US,D,20250304,000000,31.1,33.05,30.295,32.52,33220,0
+YETH.US,D,20250305,000000,33.05,33.91,32.6,33.91,15425,0
+YETH.US,D,20250306,000000,33.58,33.8,32.87,33.5,14110,0
+YETH.US,D,20250307,000000,33.58,33.8,32.6954,33.11,19428,0
+YETH.US,D,20250310,000000,31.75,32.51,27.89,28.6823,66681,0
+YETH.US,D,20250311,000000,28.6801,29.7037,28.11,29.47,31588,0
+YETH.US,D,20250312,000000,29.215,29.64,28.33,28.81,15530,0
+YETH.US,D,20250313,000000,29.035,29.035,28.1775,28.49,22526,0
+YETH.US,D,20250314,000000,29.59,29.83,29.04,29.77,14034,0
+YETH.US,D,20250317,000000,29.52,30.01,29.0001,29.86,31035,0
+YETH.US,D,20250318,000000,29.5,29.53,28.88,29.28,14330,0
+YETH.US,D,20250319,000000,30.6,31.31,30.17,31.11,17135,0
+YETH.US,D,20250320,000000,30.024,30.78,29.92,30.32,19958,0
+YETH.US,D,20250321,000000,29.59,30.2699,29.59,30.1344,16237,0
+YETH.US,D,20250324,000000,31.52,31.53,30.1734,30.95,30608,0
+YETH.US,D,20250325,000000,30.86,32,30.462,30.9,29998,0
+YETH.US,D,20250326,000000,31,31.01,30.235,30.4,31458,0
+YETH.US,D,20250327,000000,30.305,30.5642,30.22,30.49,55087,0
+YETH.US,D,20250328,000000,28.0228,28.0228,27.19,27.19,34817,0
+YETH.US,D,20250331,000000,27.15,27.37,26.48,26.5,55117,0
+YETH.US,D,20250401,000000,27.42,27.9099,27.02,27.78,50378,0
+YETH.US,D,20250402,000000,27.12,28.14,27,27.72,39189,0
+YETH.US,D,20250403,000000,26.575,27.19,26.2,26.48,23944,0
+YETH.US,D,20250404,000000,26.2897,27.0756,26.09,26.64,23415,0
+YETH.US,D,20250407,000000,24.95,25.48,22.07,22.97,41888,0
+YETH.US,D,20250408,000000,23.1196,24.1,21.7174,22.14,34833,0
+YETH.US,D,20250409,000000,21.5181,24.95,21.5181,24.41,33852,0
+YETH.US,D,20250410,000000,24.1173,24.31,22.3,22.84,20919,0
+YETH.US,D,20250411,000000,23.7,23.805,23.14,23.69,11966,0
+YETH.US,D,20250414,000000,24.98,25.61,24.435,24.79,14901,0
+YETH.US,D,20250415,000000,24.7738,25,24.16,24.36,26618,0
+YETH.US,D,20250416,000000,24,24.1587,23.4,24.07,14456,0
+YETH.US,D,20250417,000000,24.07,24.2901,23.62,23.96,13866,0
+YETH.US,D,20250421,000000,24.3,24.48,23.61,23.73,21994,0
+YETH.US,D,20250422,000000,24.0196,24.77,24.0196,24.72,16465,0
+YETH.US,D,20250423,000000,25.4864,25.4864,24.9288,25.18,14854,0
+YETH.US,D,20250424,000000,25.0624,25.14,25,25.14,46675,0
+YETH.US,D,20250425,000000,25,25.41,24.875,25.24,57330,0
+YETH.US,D,20250428,000000,24.8757,25.58,24.8757,25.44,97241,0
+YETH.US,D,20250429,000000,24.295,24.54,24.0717,24.43,49740,0
+YETH.US,D,20250430,000000,23.6874,24.37,23.651,24,40978,0
+YETH.US,D,20250501,000000,24.5,24.8,24.23,24.6025,18435,0
+YETH.US,D,20250502,000000,24.45,24.772131,24.03,24.65,14345,0
+YETH.US,D,20250505,000000,24.55,24.69,24.1617,24.69,17205,0
+YETH.US,D,20250506,000000,24.07,24.46,24,24.46,9559,0
+YETH.US,D,20250507,000000,24.565,24.6899,24.07,24.33,31669,0
+YETH.US,D,20250508,000000,25.17,25.6,24.89,25.4,16503,0
+YETH.US,D,20250509,000000,25.675,25.95,25.4,25.95,14558,0
+YETH.US,D,20250512,000000,25.6,26.35,25.47,25.47,21909,0
+YETH.US,D,20250513,000000,25.85,26.21,25.57,25.98,13806,0
+YETH.US,D,20250514,000000,25.93,26.02,25.56,25.99,27877,0
+YETH.US,D,20250515,000000,25.78,26.11,25.75,26.11,10818,0
+YETH.US,D,20250516,000000,25.94,26.1199,25.8,26.029,22469,0
+YETH.US,D,20250519,000000,25.02,25.36,24.53,25.05,37691,0
+YETH.US,D,20250520,000000,25.22,25.35,24.8601,25.35,25928,0
+YETH.US,D,20250521,000000,25.56,25.86,24.7118,25.42,21734,0
+YETH.US,D,20250522,000000,25.77,26.135,25.57,25.86,16338,0
+YETH.US,D,20250523,000000,25.855,25.855,25.02,25.71,14432,0
+YETH.US,D,20250527,000000,26.1,26.66,26.1,26.66,75880,0
+YETH.US,D,20250528,000000,26.4131,26.53,26.05,26.2,91939,0
+YETH.US,D,20250529,000000,25.1418,25.24,24.7507,24.96,26293,0
+YETH.US,D,20250530,000000,24.64,24.74,24.26,24.35,71393,0
+YETH.US,D,20250602,000000,24.03,24.5186,23.87,24.1,26921,0
+YETH.US,D,20250603,000000,25.07,25.16,24.72,25.07,22533,0
+YETH.US,D,20250604,000000,25.1232,25.4,24.8001,25.23,20148,0
+YETH.US,D,20250605,000000,24.9762,25.11,24.36,24.36,15447,0
+YETH.US,D,20250606,000000,24.25,24.5198,24.06,24.09,54146,0
+YETH.US,D,20250609,000000,24.83,25.08,24.45,24.875,40307,0
+YETH.US,D,20250610,000000,26,26.18,25.63,26.18,25923,0
+YETH.US,D,20250611,000000,26.16,26.38,25.97,26.31,34334,0
+YETH.US,D,20250612,000000,26.1,26.2697,25.79,25.92,22403,0
+YETH.US,D,20250613,000000,25.4649,25.4649,24.6,24.79,21199,0
+YETH.US,D,20250616,000000,25.8,26.06,25.4062,25.65,64890,0
+YETH.US,D,20250617,000000,25.26,25.31,24.3,24.9371,71852,0
+YETH.US,D,20250618,000000,24.8,25,24.45,24.76,25599,0
+YETH.US,D,20250620,000000,25.149,25.15,23.45,23.88,84755,0
+YETH.US,D,20250623,000000,22.65,23.1647,22.1,23.01,68864,0
+YETH.US,D,20250624,000000,23.9,24.37,23.78,24.37,60514,0
+YETH.US,D,20250625,000000,24.4,24.74,23.87,24.16,47024,0
+YETH.US,D,20250626,000000,24.316,24.59,24.16,24.59,87258,0
+YETH.US,D,20250627,000000,24.35,24.5474,24,24.38,61612,0
+YETH.US,D,20250630,000000,24.61,24.97,24.5,24.97,60514,0
+YETH.US,D,20250701,000000,24.77,24.77,24.3441,24.41,389183,0
+YETH.US,D,20250702,000000,22.9717,24.08,22.9717,24.08,167554,0
+YETH.US,D,20250703,000000,24.08,24.13,23.85,24.13,151643,0
+YETH.US,D,20250707,000000,24.06,24.15,23.75,23.98,164913,0
+YETH.US,D,20250708,000000,24.1534,24.5,23.9243,24.5,250714,0
+YETH.US,D,20250709,000000,24.32,24.99,24,24.99,190258,0
+YETH.US,D,20250710,000000,24.9,25.1,24.64,25.1,122682,0
+YETH.US,D,20250711,000000,25.4,25.5,24.92,25.33,139722,0
+YETH.US,D,20250714,000000,25.58,25.685,25.2174,25.31,150372,0
+YETH.US,D,20250715,000000,25.59,25.97,25.15,25.77,325375,0
+YETH.US,D,20250716,000000,25.8592,26.5599,25.5036,26.47,224180,0
+YETH.US,D,20250717,000000,26.75,26.78,26.47,26.73,211720,0
+YETH.US,D,20250718,000000,27.002,27.35,26.9,27,213727,0
+YETH.US,D,20250721,000000,27.64,27.86,27.5,27.81,358603,0
+YETH.US,D,20250722,000000,27.68,27.879,27.0701,27.66,250993,0
+YETH.US,D,20250723,000000,27.12,27.21,26.3,26.56,174593,0
+YETH.US,D,20250724,000000,26.77,27.75,26.7617,27.75,133129,0
+YETH.US,D,20250725,000000,27.51,27.6888,26.88,27.11,109441,0
+YETH.US,D,20250728,000000,29.5237,29.5237,27.54,27.94,232669,0
+YETH.US,D,20250729,000000,28.26,28.4765,27.42,27.775,260637,0
+YETH.US,D,20250730,000000,27.6648,27.88,26.8101,27.68,222249,0
+YETH.US,D,20250731,000000,27.768,27.9886,27.1,27.28,147492,0
+YETH.US,D,20250801,000000,26.6797,26.69,25.28,25.28,203112,0
+YETH.US,D,20250804,000000,26.4496,26.77,25.7258,26.77,185748,0
+YETH.US,D,20250805,000000,26.44,26.6,25.9,26.13,227788,0
+YETH.US,D,20250806,000000,26.03,26.67,25.9002,26.67,167511,0
+YETH.US,D,20250807,000000,27.13,27.31,27.02,27.29,143593,0
+YETH.US,D,20250808,000000,27.39,27.64,27.2224,27.64,99259,0
+YETH.US,D,20250811,000000,28.09,28.9189,27.88,28.78,244393,0
+YETH.US,D,20250812,000000,29.1999,29.2,28.7391,29.15,237167,0
+YETH.US,D,20250813,000000,29.24,29.2499,28.6501,28.945,208207,0
+YETH.US,D,20250814,000000,28.655,29.02,28.55,29.02,198426,0
+YETH.US,D,20250815,000000,28.99,29.26,28.7,29.06,151824,0
+YETH.US,D,20250818,000000,28.81,29.29,28.446,29.11,172989,0
+YETH.US,D,20250819,000000,29.1007,29.151,27.83,28.19,267510,0
+YETH.US,D,20250820,000000,28,28.9701,27.4301,28.91,173911,0
+YETH.US,D,20250821,000000,28.5764,28.7899,28.08,28.11,114862,0
+YETH.US,D,20250822,000000,28.42,31.78,28.32,31.78,197179,0
+YETH.US,D,20250825,000000,31.23,31.46,29.33,29.61,567167,0
+YETH.US,D,20250826,000000,29.882,30.59,29.45,30.59,296881,0
+YETH.US,D,20250827,000000,30.1,30.51,29.5001,30.51,174590,0
+YETH.US,D,20250828,000000,30.4,30.47,29.38,29.38,206655,0
+YETH.US,D,20250829,000000,28.9076,29.18,28.28,28.85,225697,0
+YETH.US,D,20250902,000000,28.88,29.22,28.65,28.65,354068,0
+YETH.US,D,20250903,000000,28.69,29.25,28.5104,29.25,183460,0
+YETH.US,D,20250904,000000,28.7412,28.7412,27.74,27.95,333713,0
+YETH.US,D,20250905,000000,28.8,29.03,27.6976,28.415,206730,0
+YETH.US,D,20250908,000000,28.53,28.7596,28.16,28.36,234609,0
+YETH.US,D,20250909,000000,28.475,28.64,28.15,28.5,313518,0
+YETH.US,D,20250910,000000,28.515,28.63,27.85,28.15,297475,0
+YETH.US,D,20250911,000000,28.5,28.88,28.39,28.88,192968,0
+YETH.US,D,20250912,000000,29.082,30.21,29,30.21,339965,0
+YETH.US,D,20250915,000000,29.4,29.6613,29,29.21,433795,0
+YETH.US,D,20250916,000000,29.39,29.4,28.72,29.25,445977,0
+YETH.US,D,20250917,000000,28.87,28.99,28.35,28.99,327544,0
+YETH.US,D,20250918,000000,29.36,29.689,29.1567,29.34,256682,0
+YETH.US,D,20250919,000000,29.3488,29.3488,28.5472,28.86,317115,0
+YETH.US,D,20250922,000000,27.5,27.74,26.7,26.7,743061,0
+YETH.US,D,20250923,000000,27.3034,27.5192,27.08,27.35,317686,0
+YETH.US,D,20250924,000000,27.06,27.09,26.48,26.5,267966,0
+YETH.US,D,20250925,000000,25.83,25.9235,24.2,24.58,415723,0
+YETH.US,D,20250926,000000,24.71,25.99,24.65,25.99,232211,0
+YETH.US,D,20250929,000000,26.42,26.84,26.25,26.57,247916,0
+YETH.US,D,20250930,000000,26.68,26.8101,26.3,26.67,236329,0
+YETH.US,D,20251001,000000,26.91,27.1138,26.6604,26.91,190603,0
+YETH.US,D,20251002,000000,27.2394,27.31,27.0189,27.28,258594,0
+YETH.US,D,20251003,000000,27.2974,27.34,27.05,27.21,209616,0
+YETH.US,D,20251006,000000,27.68,28.24,27.5135,28.13,283334,0
+YETH.US,D,20251007,000000,28.295,28.4499,27.04,27.67,345750,0
+YETH.US,D,20251008,000000,27.1,27.5,26.9501,27.2,273393,0
+YETH.US,D,20251009,000000,26.95,26.95,25.86,26.01,381124,0
+YETH.US,D,20251010,000000,26.265,26.3,23.68,24.1,534234,0
+YETH.US,D,20251013,000000,24.55,25.28,24.44,25.28,213947,0
+YETH.US,D,20251014,000000,24.02,24.79,23.41,24.66,310251,0
+YETH.US,D,20251015,000000,24,24.29,23.4,23.77,284812,0
+YETH.US,D,20251016,000000,24.04,24.18,22.92,23.15,276167,0
+YETH.US,D,20251017,000000,22.4845,22.9763,22.2,22.51,206341,0
+YETH.US,D,20251020,000000,23.78,23.78,23.16,23.39,172044,0
+YETH.US,D,20251021,000000,23.39,24.17,23.11,23.94,169773,0
+YETH.US,D,20251022,000000,22.924,23.17,22.35,22.59,232942,0
+YETH.US,D,20251023,000000,22.99,23.08,22.5,22.97,176523,0
+YETH.US,D,20251024,000000,23.235,23.54,22.9,23.46,199607,0
+YETH.US,D,20251027,000000,24.2301,24.7,24.1,24.6,243972,0
+YETH.US,D,20251028,000000,24.54,24.6276,24.15,24.29,187562,0
+YETH.US,D,20251029,000000,24.13,24.13,22.895,23.38,161032,0
+YETH.US,D,20251030,000000,22.905,22.905,22,22.2,184987,0
+YETH.US,D,20251031,000000,23.32,23.39,22.72,23.39,418500,0
+YETH.US,D,20251103,000000,22.33,22.55,21.12,21.36,416099,0
+YETH.US,D,20251104,000000,20.96,21.3,18.88,19.41,332995,0
+YETH.US,D,20251105,000000,19.65,20.46,19.44,20.44,140675,0
+YETH.US,D,20251106,000000,20,20.17,19.18,19.54,238097,0
+YETH.US,D,20251107,000000,19.1587,20.52,18.9,20.3,162883,0
+YETH.US,D,20251110,000000,21.225,21.98,20.77,21.27,185721,0
+YETH.US,D,20251111,000000,21,21.15,20.49,20.65,152985,0
+YETH.US,D,20251112,000000,20.85,20.9,19.865,20.07,103732,0
+YETH.US,D,20251113,000000,20.4,20.4,18.58,18.7,328961,0
+YETH.US,D,20251114,000000,18.365,19.1746,18.31,18.51,188751,0
+YETH.US,D,20251117,000000,18.5109,18.9322,17.63,17.98,208877,0
+YETH.US,D,20251118,000000,18,18.8492,18,18.74,199362,0
+YETH.US,D,20251119,000000,17.92,18.3,16.93,17.45,189663,0
+YETH.US,D,20251120,000000,17.7,17.7868,16.52,16.76,272776,0
+YETH.US,D,20251121,000000,16.13,16.48,15.7301,16.09,257156,0
+YETH.US,D,20251124,000000,16.63,17.35,16.44,17.35,108124,0
+YETH.US,D,20251125,000000,17.15,17.39,16.86,17.3,152696,0
+YETH.US,D,20251126,000000,17.045,17.552,16.936,17.37,108776,0
+YETH.US,D,20251128,000000,17.77,17.9,17.5596,17.79,111595,0
+YETH.US,D,20251201,000000,16.82,16.9111,16.11,16.37,246282,0
+YETH.US,D,20251202,000000,17.06,17.72,16.78,17.61,135617,0
+YETH.US,D,20251203,000000,17.71,18.1,17.6692,18,113265,0
+YETH.US,D,20251204,000000,18.23,18.44,17.84,18.31,86623,0
+YETH.US,D,20251205,000000,18.12,18.3,17.5,17.77,146840,0
+YETH.US,D,20251208,000000,18.205,18.37,17.99,18.12,108737,0
+YETH.US,D,20251209,000000,18.2,19.0899,18.08,18.97,116682,0
+YETH.US,D,20251210,000000,18.78,19.07,18.65,18.88,96463,0
+YETH.US,D,20251211,000000,18.49,18.74,18.3,18.74,143271,0
+YETH.US,D,20251212,000000,18.72,18.8399,17.81,18.01,61230,0
+YETH.US,D,20251215,000000,18.1917,18.345,17.12,17.2,131147,0
+YETH.US,D,20251216,000000,17.3246,17.57,17.21,17.26,146926,0
+YETH.US,D,20251217,000000,17.152,17.67,16.305899,16.54,127467,0
+YETH.US,D,20251218,000000,17.21,17.5,16.22,16.38,106939,0
+YETH.US,D,20251219,000000,17.28,17.5,17.07,17.5,109283,0
+YETH.US,D,20251222,000000,17.69,17.81,17.2901,17.49,120200,0
+YETH.US,D,20251223,000000,17.27,17.45,17,17.45,112198,0
+YETH.US,D,20251224,000000,17.369,17.49,17.148,17.46,50947,0
+YETH.US,D,20251226,000000,17.71,17.71,17.19,17.28,173436,0
+YETH.US,D,20251229,000000,17.49,17.63,17.3501,17.57,153898,0
+YETH.US,D,20251230,000000,17.67,17.82,17.58,17.7,130157,0
+YETH.US,D,20251231,000000,17.64,17.7,17.44,17.51,120663,0
+YETH.US,D,20260102,000000,17.86,18.24,17.85,18.2,105695,0
+YETH.US,D,20260105,000000,18.3539,18.8,18.3,18.75,85324,0
+YETH.US,D,20260106,000000,18.9,18.99,18.6,18.83,180818,0
+YETH.US,D,20260107,000000,18.58,18.58,18.21,18.33,98735,0
+YETH.US,D,20260108,000000,17.87,18.3,17.812,18.21,101185,0
+YETH.US,D,20260109,000000,18.0525,18.35,17.89,18.06,75692,0
+YETH.US,D,20260112,000000,17.9911,18.3,17.94,18.16,101336,0
+YETH.US,D,20260113,000000,18.4,18.6,18.3302,18.54,114514,0
+YETH.US,D,20260114,000000,18.57,18.605,18.4,18.42,140474,0
+YETH.US,D,20260115,000000,18.55,18.6,18.43,18.55,101570,0
+YETH.US,D,20260116,000000,18.51,18.55,18.18,18.3,103096,0
+YETH.US,D,20260120,000000,17.3043,17.65,16.74,16.98,379422,0
+YETH.US,D,20260121,000000,16.7163,16.945,15.9166,16.8106,147149,0
+YETH.US,D,20260122,000000,16.53,16.655,16.147,16.3,130442,0
+YETH.US,D,20260123,000000,16.35,16.71,16.03,16.4,149530,0
+YETH.US,D,20260126,000000,16.0771,16.413,16.0771,16.28,101563,0
+YETH.US,D,20260127,000000,16.42,16.82,16.28,16.7,127026,0
+YETH.US,D,20260128,000000,16.5,16.59,16.36,16.59,72357,0
+YETH.US,D,20260129,000000,16.25,16.28,15.21,15.55,268860,0
+YETH.US,D,20260130,000000,15.29,15.49,14.6,14.89,194549,0
+YETH.US,D,20260202,000000,12.9338,13.36,12.9338,13.005,411186,0
+YETH.US,D,20260203,000000,13.09,13.09,11.8201,12.82,527645,0
+YETH.US,D,20260204,000000,12.19,12.2457,11.45,11.87,294734,0
+YETH.US,D,20260205,000000,11.35,11.57,10.1001,10.26,442662,0
+YETH.US,D,20260206,000000,10.75,11.558,10.74,11.4,336871,0
+YETH.US,D,20260209,000000,11.21,11.82,11.19,11.74,129545,0
+YETH.US,D,20260210,000000,11.3,11.42,11.13,11.28,221838,0
+YETH.US,D,20260211,000000,11.02,11.0449,10.51,10.8,183415,0
+YETH.US,D,20260212,000000,10.92,10.99,10.47,10.59,247569,0
+YETH.US,D,20260213,000000,10.85,11.44,10.85,11.35,242612,0
+YETH.US,D,20260217,000000,11.1,11.18,10.83,11.16,118821,0
+YETH.US,D,20260218,000000,10.85,11.063998,10.61,10.7,117222,0
diff --git a/daily/us/nyse stocks/2/yldw.us.txt b/daily/us/nyse stocks/2/yldw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14cc3cb5150d6d24c3f315061b6746dc53c84ff3
--- /dev/null
+++ b/daily/us/nyse stocks/2/yldw.us.txt	
@@ -0,0 +1,45 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YLDW.US,D,20251212,000000,25,25,24.8746,24.8746,171568,0
+YLDW.US,D,20251215,000000,24.85,24.885,24.85,24.885,10009,0
+YLDW.US,D,20251216,000000,24.79,24.87,24.79,24.8143,13086,0
+YLDW.US,D,20251217,000000,24.82,24.84,24.78,24.81,27453,0
+YLDW.US,D,20251218,000000,24.95,24.96,24.8272,24.8272,14400,0
+YLDW.US,D,20251219,000000,25.08,25.08,24.97,24.9725,17416,0
+YLDW.US,D,20251222,000000,25.13,25.13,25.04,25.121,8897,0
+YLDW.US,D,20251223,000000,25.1,25.27,25.1,25.1907,13611,0
+YLDW.US,D,20251224,000000,25.25,25.2575,25.25,25.2575,568,0
+YLDW.US,D,20251226,000000,25.3,25.3,25.2404,25.2404,11000,0
+YLDW.US,D,20251229,000000,25.27,25.27,25.17,25.2348,8103,0
+YLDW.US,D,20251230,000000,25.19,25.19,25.1312,25.1312,7098,0
+YLDW.US,D,20251231,000000,25.15,25.16,24.92,25.0271,11004,0
+YLDW.US,D,20260102,000000,25.1,25.1,25.0865,25.0865,10078,0
+YLDW.US,D,20260105,000000,25.26,25.3,25.26,25.3,9253,0
+YLDW.US,D,20260106,000000,25.33,25.4428,25.33,25.4428,8109,0
+YLDW.US,D,20260107,000000,25.39,25.39,25.2521,25.2521,11035,0
+YLDW.US,D,20260108,000000,25.36,25.36,25.2899,25.2899,8000,0
+YLDW.US,D,20260109,000000,25.49,25.49,25.4279,25.4279,10000,0
+YLDW.US,D,20260112,000000,25.45,25.4631,25.45,25.4631,7119,0
+YLDW.US,D,20260113,000000,25.53,25.53,25.4517,25.4517,12103,0
+YLDW.US,D,20260114,000000,25.45,25.474,25.45,25.474,11037,0
+YLDW.US,D,20260115,000000,25.6,25.6,25.4885,25.4885,14000,0
+YLDW.US,D,20260116,000000,25.6,25.62,25.5342,25.5342,19900,0
+YLDW.US,D,20260120,000000,25.47,25.54,25.2791,25.2791,16151,0
+YLDW.US,D,20260121,000000,25.49,25.51,25.43,25.4669,13216,0
+YLDW.US,D,20260122,000000,25.61,25.62,25.5232,25.5232,53358,0
+YLDW.US,D,20260123,000000,25.57,25.6,25.4942,25.4942,20847,0
+YLDW.US,D,20260126,000000,25.63,25.66,25.31,25.5665,11306,0
+YLDW.US,D,20260127,000000,25.71,25.71,25.6512,25.7,8252,0
+YLDW.US,D,20260128,000000,25.68,25.72,25.68,25.6855,11500,0
+YLDW.US,D,20260129,000000,25.49,25.5069,25.41,25.5069,20040,0
+YLDW.US,D,20260130,000000,25.34,25.46,25.34,25.3994,9246,0
+YLDW.US,D,20260202,000000,25.47,25.55,25.38,25.506,22487,0
+YLDW.US,D,20260203,000000,25.5,25.5,25.4512,25.4512,10043,0
+YLDW.US,D,20260204,000000,25.37,25.3834,25.37,25.3834,8085,0
+YLDW.US,D,20260205,000000,25.37,25.37,25.2772,25.2772,9000,0
+YLDW.US,D,20260206,000000,25.61,25.61,25.26,25.5988,11154,0
+YLDW.US,D,20260209,000000,25.69,25.77,25.69,25.77,7896,0
+YLDW.US,D,20260210,000000,25.72,25.77,25.6407,25.6407,24420,0
+YLDW.US,D,20260211,000000,25.64,25.64,25.545,25.5616,8309,0
+YLDW.US,D,20260212,000000,25.41,25.43,25.3362,25.3362,17900,0
+YLDW.US,D,20260213,000000,25.4576,25.57,25.4576,25.4716,8107,0
+YLDW.US,D,20260218,000000,25.57,25.57,25.57,25.57,12000,0
diff --git a/daily/us/nyse stocks/2/you.us.txt b/daily/us/nyse stocks/2/you.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a99459b859d9311cb25cd7974faf4a8ab8b3f847
--- /dev/null
+++ b/daily/us/nyse stocks/2/you.us.txt	
@@ -0,0 +1,1165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YOU.US,D,20210630,000000,38.55,44.79,38.26,40,9014947,0
+YOU.US,D,20210701,000000,42.7,53.97,42.0301,47.92,5064024,0
+YOU.US,D,20210702,000000,48,48.95,43.38,48,1257448,0
+YOU.US,D,20210706,000000,48.48,49.49,43.6,44.69,1465595,0
+YOU.US,D,20210707,000000,45.1,45.5,40.11,41.01,2346642,0
+YOU.US,D,20210708,000000,39.96,44.2,38.8401,42.32,1159012,0
+YOU.US,D,20210709,000000,43.03,44.7098,41.8,42.2,442656,0
+YOU.US,D,20210712,000000,42.37,46.68,42.23,44.85,738506,0
+YOU.US,D,20210713,000000,44.27,44.33,41.15,41.25,722395,0
+YOU.US,D,20210714,000000,41.44,42.41,39.59,40.25,707647,0
+YOU.US,D,20210715,000000,39.64,41.15,39.6,40,246407,0
+YOU.US,D,20210716,000000,40.3,43,39.5,42.3,557254,0
+YOU.US,D,20210719,000000,41.61,42.2,38.38,39.2,664577,0
+YOU.US,D,20210720,000000,39.2,42.215,38.51,42.01,328548,0
+YOU.US,D,20210721,000000,41.82,42.9499,41.0178,42.15,199290,0
+YOU.US,D,20210722,000000,41.75,43.9399,41.75,43.49,240201,0
+YOU.US,D,20210723,000000,43.43,43.95,41.1,43,319614,0
+YOU.US,D,20210726,000000,42.46,46.57,42.21,45.55,508554,0
+YOU.US,D,20210727,000000,45.55,46.66,43.0346,44.31,372881,0
+YOU.US,D,20210728,000000,44.5,45.6,44.07,45.27,214457,0
+YOU.US,D,20210729,000000,45.49,47.0999,45.28,46.32,189441,0
+YOU.US,D,20210730,000000,46.38,51.5,45.88,49.43,600612,0
+YOU.US,D,20210802,000000,51.9,62.51,51.9,62.1,1662018,0
+YOU.US,D,20210803,000000,59.8,60,50.77,52.14,2150888,0
+YOU.US,D,20210804,000000,54.1,59.54,54.084,57.78,1302659,0
+YOU.US,D,20210805,000000,57.58,57.9052,52.2808,54.2,762992,0
+YOU.US,D,20210806,000000,54.78,60.8664,53,58.68,720874,0
+YOU.US,D,20210809,000000,59.25,65.7,58.1,59.1,890487,0
+YOU.US,D,20210810,000000,59.84,60.75,56.12,57.97,430755,0
+YOU.US,D,20210811,000000,57.98,58.245,54.34,58.05,427672,0
+YOU.US,D,20210812,000000,57.56,57.81,52.59,52.71,514771,0
+YOU.US,D,20210813,000000,52.75,56.3799,52.02,52.46,481420,0
+YOU.US,D,20210816,000000,51.9,52.4499,45.46,49.86,851765,0
+YOU.US,D,20210817,000000,49.69,49.85,44.67,46.87,613253,0
+YOU.US,D,20210818,000000,47.5,51.44,46.76,48.15,478338,0
+YOU.US,D,20210819,000000,47.97,48.6902,46.24,47.15,341294,0
+YOU.US,D,20210820,000000,46.93,48.4,46.65,47.74,310185,0
+YOU.US,D,20210823,000000,48.17,49.6699,47.84,48.04,381584,0
+YOU.US,D,20210824,000000,48.59,53.68,48.3,51.21,668266,0
+YOU.US,D,20210825,000000,51.66,54.2662,51.33,51.88,443405,0
+YOU.US,D,20210826,000000,52.13,52.9,49.287,49.53,279463,0
+YOU.US,D,20210827,000000,49.7,49.7,47.6501,48.23,434036,0
+YOU.US,D,20210830,000000,48.68,48.85,46.14,48.69,639184,0
+YOU.US,D,20210831,000000,48.8,48.82,45.35,46.47,510435,0
+YOU.US,D,20210901,000000,46.26,48.08,44.88,47.9,520591,0
+YOU.US,D,20210902,000000,47.14,47.85,46.4,47.26,260774,0
+YOU.US,D,20210903,000000,47.29,48.39,45.95,47.86,395014,0
+YOU.US,D,20210907,000000,47.76,49.65,47.25,48.93,475475,0
+YOU.US,D,20210908,000000,48.67,48.8672,44.3,46.32,751876,0
+YOU.US,D,20210909,000000,46.35,46.89,44.6214,45.41,427844,0
+YOU.US,D,20210910,000000,45.84,45.95,43.24,43.56,346666,0
+YOU.US,D,20210913,000000,43.48,45.8899,41.99,44.8,579458,0
+YOU.US,D,20210914,000000,44.11,44.4,42.31,42.65,373675,0
+YOU.US,D,20210915,000000,42.54,44.64,42.15,44.35,638762,0
+YOU.US,D,20210916,000000,44.01,44.99,42.78,43.12,404115,0
+YOU.US,D,20210917,000000,43,44.4566,41.57,41.91,1188780,0
+YOU.US,D,20210920,000000,40.89,42.22,40.15,41.44,666389,0
+YOU.US,D,20210921,000000,41.45,41.744,40.1977,41.06,582201,0
+YOU.US,D,20210922,000000,41.42,43.77,40.55,43.46,605252,0
+YOU.US,D,20210923,000000,43.6,44.49,42.95,44.25,348766,0
+YOU.US,D,20210924,000000,43.48,46.36,43,46.15,299636,0
+YOU.US,D,20210927,000000,46,46.1537,44.2,44.66,303232,0
+YOU.US,D,20210928,000000,44.2,44.21,41.45,43.16,440947,0
+YOU.US,D,20210929,000000,43.09,43.54,39.56,40.44,418314,0
+YOU.US,D,20210930,000000,40.9,41.1468,39.9101,41.05,622872,0
+YOU.US,D,20211001,000000,40.95,41.66,39.93,41.39,264769,0
+YOU.US,D,20211004,000000,41.71,41.72,38.66,38.73,375716,0
+YOU.US,D,20211005,000000,39.3,40.41,38.89,40.39,216775,0
+YOU.US,D,20211006,000000,39.6,40.36,39.06,40.09,299154,0
+YOU.US,D,20211007,000000,40.51,42.31,40.3806,41.87,333960,0
+YOU.US,D,20211008,000000,41.41,42.2,39.55,39.72,213116,0
+YOU.US,D,20211011,000000,39.76,39.9328,37.58,37.8,357127,0
+YOU.US,D,20211012,000000,38,38.56,37.37,38.04,439578,0
+YOU.US,D,20211013,000000,38.52,38.75,37.3473,38.43,359102,0
+YOU.US,D,20211014,000000,38.62,40.21,38.51,39.75,240363,0
+YOU.US,D,20211015,000000,40.07,40.43,39.7319,40.35,139226,0
+YOU.US,D,20211018,000000,40.03,41.18,40,40.65,185014,0
+YOU.US,D,20211019,000000,40.67,41.855,40.37,41.42,152879,0
+YOU.US,D,20211020,000000,41.48,41.5,39.8676,40.44,177445,0
+YOU.US,D,20211021,000000,41.65,44.18,41.526,43.05,452674,0
+YOU.US,D,20211022,000000,43.11,44,41.3,42.93,239562,0
+YOU.US,D,20211025,000000,43.24,45.64,43.08,44.97,272476,0
+YOU.US,D,20211026,000000,45.53,45.53,43.02,43.75,240251,0
+YOU.US,D,20211027,000000,43.5,44.04,40.49,40.82,313872,0
+YOU.US,D,20211028,000000,41.29,41.92,40.75,41.73,179281,0
+YOU.US,D,20211029,000000,41.72,44.89,41.72,44.69,307639,0
+YOU.US,D,20211101,000000,45,45.96,43.71,45.86,240525,0
+YOU.US,D,20211102,000000,46,47.57,44.74,46.62,366184,0
+YOU.US,D,20211103,000000,46.31,47.6,45.07,46.13,222369,0
+YOU.US,D,20211104,000000,46.28,47.4299,45.3744,45.71,197663,0
+YOU.US,D,20211105,000000,49.4699,51.57,48.05,49.71,529378,0
+YOU.US,D,20211108,000000,51.5,54.19,50.8,51.95,450957,0
+YOU.US,D,20211109,000000,51.5,52.1784,48.79,51.7,224643,0
+YOU.US,D,20211110,000000,50.98,51.46,46.68,46.75,424715,0
+YOU.US,D,20211111,000000,47.9,48.97,46.17,46.25,469049,0
+YOU.US,D,20211112,000000,46.27,47.21,44.25,45.73,678707,0
+YOU.US,D,20211115,000000,46.65,51.7199,44.2,44.41,675801,0
+YOU.US,D,20211116,000000,44.34,44.5,39.6801,40.13,727561,0
+YOU.US,D,20211117,000000,39.69,41.36,39.551,40.08,304182,0
+YOU.US,D,20211118,000000,40.49,40.49,38.87,39.25,342487,0
+YOU.US,D,20211119,000000,39.18,39.869,38.42,38.57,337301,0
+YOU.US,D,20211122,000000,38.62,39.0319,33.67,33.88,866179,0
+YOU.US,D,20211123,000000,33.9,34.98,32.29,33.13,474501,0
+YOU.US,D,20211124,000000,32.46,34.9,32.3,34.88,278741,0
+YOU.US,D,20211126,000000,33.59,34.51,33.14,34,363770,0
+YOU.US,D,20211129,000000,34.64,34.7719,32.3,32.9,567441,0
+YOU.US,D,20211130,000000,32.75,33.48,30.64,31.76,840683,0
+YOU.US,D,20211201,000000,31.95,32.72,28.94,29.84,782193,0
+YOU.US,D,20211202,000000,29.67,31.095,28.35,29.2,735726,0
+YOU.US,D,20211203,000000,29.36,29.36,26.49,26.49,600344,0
+YOU.US,D,20211206,000000,26.71,27.62,25,27.18,581303,0
+YOU.US,D,20211207,000000,28.47,29.845,28.29,28.55,489887,0
+YOU.US,D,20211208,000000,28.19,29.295,27.53,28.78,269029,0
+YOU.US,D,20211209,000000,28.46,28.87,27.13,27.8,399766,0
+YOU.US,D,20211210,000000,27.62,28.2399,26.575,27.19,443961,0
+YOU.US,D,20211213,000000,27.44,28.24,26.3,26.3,819381,0
+YOU.US,D,20211214,000000,26.01,26.6,24.801,25.55,668141,0
+YOU.US,D,20211215,000000,25.45,26.35,24.45,26.2,538805,0
+YOU.US,D,20211216,000000,26.55,26.91,24.395,24.96,553723,0
+YOU.US,D,20211217,000000,24.74,27.15,24.02,27.06,933497,0
+YOU.US,D,20211220,000000,25.94,26.78,25.7,25.83,428826,0
+YOU.US,D,20211221,000000,26,27.42,25.6,27.3,418616,0
+YOU.US,D,20211222,000000,27.38,28.18,26.61,27.91,525105,0
+YOU.US,D,20211223,000000,29.25,30.36,28.3,30.3,1121123,0
+YOU.US,D,20211227,000000,30.69,32.25,30.28,30.37,895117,0
+YOU.US,D,20211228,000000,32.1,33.3,30.35,30.48,1971188,0
+YOU.US,D,20211229,000000,31.41,32.8287,30.3,31.57,1465114,0
+YOU.US,D,20211230,000000,31.39,35.08,31.375,33.33,2164954,0
+YOU.US,D,20211231,000000,33.21,34.8,31.25,31.37,1618255,0
+YOU.US,D,20220103,000000,31.52,32.32,30.27,31.85,1115869,0
+YOU.US,D,20220104,000000,32.09,32.88,28.81,29.99,1250548,0
+YOU.US,D,20220105,000000,29.65,30.2409,26.81,26.91,1267826,0
+YOU.US,D,20220106,000000,26.94,27.48,25.55,25.91,1197684,0
+YOU.US,D,20220107,000000,25.75,26.98,25.13,26.18,747311,0
+YOU.US,D,20220110,000000,25.47,25.85,24.2,25.77,727289,0
+YOU.US,D,20220111,000000,25.87,27.1799,25.71,26.35,465016,0
+YOU.US,D,20220112,000000,26.8,27.1994,25.31,26.12,430322,0
+YOU.US,D,20220113,000000,26.46,26.9625,25.93,26.09,732299,0
+YOU.US,D,20220114,000000,25.68,26.4702,23.95,24.42,982354,0
+YOU.US,D,20220118,000000,23.8,24.32,22.28,22.7,948877,0
+YOU.US,D,20220119,000000,22.84,23.59,22.27,23,599506,0
+YOU.US,D,20220120,000000,23.07,23.93,22.8,23.06,1090811,0
+YOU.US,D,20220121,000000,22.61,23.62,21.07,21.09,836977,0
+YOU.US,D,20220124,000000,20.12,22.89,19.18,22.61,1483370,0
+YOU.US,D,20220125,000000,21.9,22.305,20.25,20.64,1016530,0
+YOU.US,D,20220126,000000,21.39,23.5,21.3,21.62,887815,0
+YOU.US,D,20220127,000000,21.73,22.36,20.6,20.71,865711,0
+YOU.US,D,20220128,000000,20.66,22.42,20.1301,22.28,587539,0
+YOU.US,D,20220131,000000,22.47,24.78,22.47,24.69,596984,0
+YOU.US,D,20220201,000000,25.03,25.72,24.1,25.55,767249,0
+YOU.US,D,20220202,000000,25.61,25.71,23.87,24.27,588834,0
+YOU.US,D,20220203,000000,23.26,24.47,22.96,23.4,640514,0
+YOU.US,D,20220204,000000,23.54,25.78,23.1,25.58,709238,0
+YOU.US,D,20220207,000000,25.4,26.84,25.18,25.43,489716,0
+YOU.US,D,20220208,000000,25.21,27.09,25.11,26.87,321032,0
+YOU.US,D,20220209,000000,27.14,28.72,26.79,28.46,718648,0
+YOU.US,D,20220210,000000,27.83,29.68,27.5,28.82,579037,0
+YOU.US,D,20220211,000000,28.6,30.3199,27.8,28.27,941681,0
+YOU.US,D,20220214,000000,28,29.0567,27.06,27.75,535501,0
+YOU.US,D,20220215,000000,28.47,30.96,28.4,30.79,551143,0
+YOU.US,D,20220216,000000,30.41,30.82,29.2554,30.71,520446,0
+YOU.US,D,20220217,000000,30.26,30.59,27.88,28.2,477807,0
+YOU.US,D,20220218,000000,27.99,28.4,26.83,27.34,732301,0
+YOU.US,D,20220222,000000,26.59,27.93,26.02,26.63,722040,0
+YOU.US,D,20220223,000000,26.74,26.92,25.83,26.01,500029,0
+YOU.US,D,20220224,000000,24.51,27.99,24.43,27.86,882889,0
+YOU.US,D,20220225,000000,28,28.54,26.4942,27.82,577599,0
+YOU.US,D,20220228,000000,27.52,28.22,26.07,26.93,1231926,0
+YOU.US,D,20220301,000000,26.79,27.43,25.09,25.87,1029366,0
+YOU.US,D,20220302,000000,26.02,26.65,24.53,25.94,1005144,0
+YOU.US,D,20220303,000000,26.02,26.05,23.845,25.41,1169172,0
+YOU.US,D,20220304,000000,25.4,25.67,21.3501,22.08,1565231,0
+YOU.US,D,20220307,000000,22,22.99,21.17,21.35,1308029,0
+YOU.US,D,20220308,000000,21.19,22.36,20.31,21.09,867519,0
+YOU.US,D,20220309,000000,21.85,23.52,21.85,22.64,688896,0
+YOU.US,D,20220310,000000,22,22.86,21.55,22.29,654320,0
+YOU.US,D,20220311,000000,22.37,22.53,20.99,21.02,601242,0
+YOU.US,D,20220314,000000,21.02,21.05,19.26,19.47,917495,0
+YOU.US,D,20220315,000000,19.48,20.2447,18.79,19.65,687095,0
+YOU.US,D,20220316,000000,19.84,20.83,19.63,20.63,1958690,0
+YOU.US,D,20220317,000000,20.29,22.11,20.01,21.4,2765483,0
+YOU.US,D,20220318,000000,21.04,22.46,20.95,21.35,1653560,0
+YOU.US,D,20220321,000000,20.91,22.06,20.06,20.26,1740429,0
+YOU.US,D,20220322,000000,20.19,22.48,20.19,21.75,1764465,0
+YOU.US,D,20220323,000000,23,27.5,22.79,25.41,4355199,0
+YOU.US,D,20220324,000000,25.81,26.38,23.495,23.93,1497809,0
+YOU.US,D,20220325,000000,24,24,22.74,23.01,1209143,0
+YOU.US,D,20220328,000000,23.22,24.92,23.22,24.79,665056,0
+YOU.US,D,20220329,000000,25.12,26.68,25.12,26.53,870957,0
+YOU.US,D,20220330,000000,26.34,27.59,25.67,26.01,842428,0
+YOU.US,D,20220331,000000,25.73,27.19,25.24,26.88,1143624,0
+YOU.US,D,20220401,000000,26.92,28.15,26.51,27.5,995907,0
+YOU.US,D,20220404,000000,27.58,29.22,27.44,28.8,843756,0
+YOU.US,D,20220405,000000,28.8,29.14,27.21,27.95,1049486,0
+YOU.US,D,20220406,000000,27.24,28.28,26.31,28.09,1440235,0
+YOU.US,D,20220407,000000,27.99,28.56,27.55,28,770110,0
+YOU.US,D,20220408,000000,27.87,28.4902,26.84,26.93,691577,0
+YOU.US,D,20220411,000000,26.26,28.2791,26.12,27.59,598752,0
+YOU.US,D,20220412,000000,28.02,28.67,27.15,27.37,428010,0
+YOU.US,D,20220413,000000,27.65,30.21,27.43,30.1,940084,0
+YOU.US,D,20220414,000000,30.05,30.05,28.29,28.43,1052925,0
+YOU.US,D,20220418,000000,28.25,28.715,26.9,28.33,769050,0
+YOU.US,D,20220419,000000,28.54,30.36,28.23,30.04,552383,0
+YOU.US,D,20220420,000000,29.83,30.7811,29.001,29.88,467581,0
+YOU.US,D,20220421,000000,30.12,30.96,28.67,29.18,480224,0
+YOU.US,D,20220422,000000,29,29.59,27.95,29.2,458895,0
+YOU.US,D,20220425,000000,29.2,31.3587,29,30.85,681672,0
+YOU.US,D,20220426,000000,30.58,30.58,29.58,29.96,609852,0
+YOU.US,D,20220427,000000,29.91,31.13,29.62,30,531427,0
+YOU.US,D,20220428,000000,30.26,31.83,29.5,31.63,522611,0
+YOU.US,D,20220429,000000,31.19,32.61,30.2975,30.42,550832,0
+YOU.US,D,20220502,000000,30.53,32.09,29.7,30.97,1344164,0
+YOU.US,D,20220503,000000,31.1,32.1878,29.8,30.37,569716,0
+YOU.US,D,20220504,000000,30.59,31.46,28.47,31.22,1112296,0
+YOU.US,D,20220505,000000,30.8,31.0398,28.6,30.14,867720,0
+YOU.US,D,20220506,000000,29.89,29.89,27.23,27.69,844818,0
+YOU.US,D,20220509,000000,27,27.315,24.72,24.9,1069330,0
+YOU.US,D,20220510,000000,25.68,26.76,22.8904,24.72,758601,0
+YOU.US,D,20220511,000000,24.59,25.725,23.98,25.17,1140367,0
+YOU.US,D,20220512,000000,24.53,25.75,23.03,24.88,955741,0
+YOU.US,D,20220513,000000,25.46,28.97,25.42,28.27,1313384,0
+YOU.US,D,20220516,000000,28.9,33.93,28.5,31.85,2950699,0
+YOU.US,D,20220517,000000,32.38,34.8,32.38,34.37,1807218,0
+YOU.US,D,20220518,000000,33.06,33.22,28.78,29.49,1347685,0
+YOU.US,D,20220519,000000,29.13,30.61,28.53,28.79,1583294,0
+YOU.US,D,20220520,000000,29.03,30.18,27.83,28.81,833792,0
+YOU.US,D,20220523,000000,29.13,29.3288,26.44,28.39,1213953,0
+YOU.US,D,20220524,000000,28.15,28.15,25.6,25.8,1233562,0
+YOU.US,D,20220525,000000,25.51,26.66,24.7,26.01,1177391,0
+YOU.US,D,20220526,000000,26.29,28.315,25.785,27.73,2412603,0
+YOU.US,D,20220527,000000,28.4,29.19,27.33,28.51,1164977,0
+YOU.US,D,20220531,000000,28.5,29.13,26.97,27.44,1159110,0
+YOU.US,D,20220601,000000,27.74,28.58,26.08,26.1,1142360,0
+YOU.US,D,20220602,000000,25.87,28.96,25.39,28.35,1182625,0
+YOU.US,D,20220603,000000,28.07,28.63,27,27.63,748358,0
+YOU.US,D,20220606,000000,28.73,29.58,27.9,29.13,2002692,0
+YOU.US,D,20220607,000000,28.86,30.1,27.69,28.67,1300232,0
+YOU.US,D,20220608,000000,28.2,28.99,27.19,28,638552,0
+YOU.US,D,20220609,000000,27.62,27.62,24.71,25.37,1121069,0
+YOU.US,D,20220610,000000,24.86,25.18,23.08,23.21,998985,0
+YOU.US,D,20220613,000000,22.05,22.59,20.97,21.51,1186499,0
+YOU.US,D,20220614,000000,21.33,21.8,20.64,21.02,1161158,0
+YOU.US,D,20220615,000000,21.37,23.47,21.37,22.78,2355455,0
+YOU.US,D,20220616,000000,21.55,22.64,20.7,21.11,1744853,0
+YOU.US,D,20220617,000000,21.15,23.29,21.04,23.12,2848749,0
+YOU.US,D,20220621,000000,23.27,25.05,22.54,22.79,2335417,0
+YOU.US,D,20220622,000000,22.4,23.01,21.72,21.99,1604403,0
+YOU.US,D,20220623,000000,21.97,22.6921,21.26,21.52,1423663,0
+YOU.US,D,20220624,000000,21.88,23.32,21.61,21.91,9271743,0
+YOU.US,D,20220627,000000,22.04,22.38,21.07,21.76,895486,0
+YOU.US,D,20220628,000000,21.78,22.27,21.235,21.64,941950,0
+YOU.US,D,20220629,000000,21.43,21.5,20.05,20.15,807732,0
+YOU.US,D,20220630,000000,19.79,20.22,18.94,20,839669,0
+YOU.US,D,20220701,000000,19.73,20.8,19.64,20.5,721431,0
+YOU.US,D,20220705,000000,20.11,21.57,19.33,21.45,795728,0
+YOU.US,D,20220706,000000,21.65,22.81,21.06,22.04,1590446,0
+YOU.US,D,20220707,000000,22.21,22.86,22.03,22.33,918488,0
+YOU.US,D,20220708,000000,22.02,23.05,21.7008,22.63,734658,0
+YOU.US,D,20220711,000000,22.14,22.62,21.3,21.3,826385,0
+YOU.US,D,20220712,000000,21.3,21.92,20.35,20.84,1236721,0
+YOU.US,D,20220713,000000,20.01,20.69,19.77,20.06,918569,0
+YOU.US,D,20220714,000000,19.66,20.06,19.28,19.67,618503,0
+YOU.US,D,20220715,000000,20.23,20.93,19.78,20.93,628586,0
+YOU.US,D,20220718,000000,21.49,22.2026,21.32,22.09,943269,0
+YOU.US,D,20220719,000000,22.5,23.81,22.09,23.76,852064,0
+YOU.US,D,20220720,000000,23.88,24.64,23.27,23.72,769201,0
+YOU.US,D,20220721,000000,23.34,24.19,23.34,24.11,413197,0
+YOU.US,D,20220722,000000,24.25,24.4,23.07,23.48,589217,0
+YOU.US,D,20220725,000000,23.59,23.86,22.54,23.32,386614,0
+YOU.US,D,20220726,000000,23.42,23.42,22.5,22.65,340688,0
+YOU.US,D,20220727,000000,22.94,24.13,22.78,24.02,584237,0
+YOU.US,D,20220728,000000,24.09,24.91,23.38,24.88,594956,0
+YOU.US,D,20220729,000000,24.73,25.485,24.32,25.32,582986,0
+YOU.US,D,20220801,000000,24.91,25.45,24.13,24.88,482870,0
+YOU.US,D,20220802,000000,24.51,25.6,24.5,25.39,465749,0
+YOU.US,D,20220803,000000,25.64,27.5,25.49,26.88,1077253,0
+YOU.US,D,20220804,000000,26.68,27.53,26.25,27.16,483523,0
+YOU.US,D,20220805,000000,26.75,28,26.38,27.95,635242,0
+YOU.US,D,20220808,000000,28.17,28.69,27.81,27.99,799970,0
+YOU.US,D,20220809,000000,27.64,27.73,26.42,26.95,695013,0
+YOU.US,D,20220810,000000,27.88,29.07,27.56,28.84,585834,0
+YOU.US,D,20220811,000000,28.94,29.2,28.07,28.67,614996,0
+YOU.US,D,20220812,000000,28.83,29.14,28.27,29.03,949966,0
+YOU.US,D,20220815,000000,30.69,30.75,26.66,28.5,2607778,0
+YOU.US,D,20220816,000000,28.61,30.34,28.09,30.02,1573690,0
+YOU.US,D,20220817,000000,29.67,30.04,29.21,29.58,1060557,0
+YOU.US,D,20220818,000000,28.5,28.99,27.27,28.56,1619076,0
+YOU.US,D,20220819,000000,28.03,28.03,26.87,27.55,1040882,0
+YOU.US,D,20220822,000000,26.82,27.18,25.69,26,924889,0
+YOU.US,D,20220823,000000,26,26.38,25.69,25.91,516834,0
+YOU.US,D,20220824,000000,25.84,26.12,25.37,25.65,588336,0
+YOU.US,D,20220825,000000,25.54,26,24.98,25.47,764187,0
+YOU.US,D,20220826,000000,25.28,25.73,23.9301,24.2,680438,0
+YOU.US,D,20220829,000000,23.51,24.3106,23.51,23.77,709432,0
+YOU.US,D,20220830,000000,23.89,24.33,22.812,23.1,1188651,0
+YOU.US,D,20220831,000000,23.44,23.66,22.73,22.94,1323955,0
+YOU.US,D,20220901,000000,22.69,23.06,22.1,23.01,1070213,0
+YOU.US,D,20220902,000000,23.73,23.78,23.024,23.22,972221,0
+YOU.US,D,20220906,000000,23.35,24.66,23.06,23.86,1602706,0
+YOU.US,D,20220907,000000,23.8,25.28,23.77,25.17,1214320,0
+YOU.US,D,20220908,000000,24.71,25.77,24.42,24.98,889282,0
+YOU.US,D,20220909,000000,25.35,26.31,25.34,26.1,1702002,0
+YOU.US,D,20220912,000000,26.2,26.595,25.55,26.02,984355,0
+YOU.US,D,20220913,000000,24.61,24.985,23.98,24.24,1400368,0
+YOU.US,D,20220914,000000,24.3,24.97,23.73,24.89,1198899,0
+YOU.US,D,20220915,000000,24.46,25.54,24.46,24.89,1107280,0
+YOU.US,D,20220916,000000,24.4,24.4,22.84,23.26,5886828,0
+YOU.US,D,20220919,000000,22.77,24.03,22.77,24.02,1366341,0
+YOU.US,D,20220920,000000,23.79,25.13,23.56,24.06,1215210,0
+YOU.US,D,20220921,000000,24.29,25.295,23.91,24.28,1064797,0
+YOU.US,D,20220922,000000,24.32,24.44,23.13,23.84,1078999,0
+YOU.US,D,20220923,000000,23.52,23.66,22.5201,23.01,1048544,0
+YOU.US,D,20220926,000000,22.9,24.155,22.43,22.47,589650,0
+YOU.US,D,20220927,000000,23.07,23.49,22.61,23.15,510482,0
+YOU.US,D,20220928,000000,23.3,24.57,23.02,24.5,513084,0
+YOU.US,D,20220929,000000,24.1,24.135,23.32,23.83,408170,0
+YOU.US,D,20220930,000000,23.79,24.205,22.78,22.86,737866,0
+YOU.US,D,20221003,000000,23.17,23.855,22.48,23.67,856702,0
+YOU.US,D,20221004,000000,24.43,25.22,24.21,25.11,577073,0
+YOU.US,D,20221005,000000,24.42,26.05,24.36,25.97,523735,0
+YOU.US,D,20221006,000000,25.96,26.735,25.96,26.47,428076,0
+YOU.US,D,20221007,000000,25.84,25.87,24.65,24.82,571979,0
+YOU.US,D,20221010,000000,24.93,25.13,23.89,24.36,395016,0
+YOU.US,D,20221011,000000,24.06,24.75,22.83,24.48,938883,0
+YOU.US,D,20221012,000000,24.63,25.23,23.84,25.16,734742,0
+YOU.US,D,20221013,000000,24.25,25.64,23.65,25.04,780527,0
+YOU.US,D,20221014,000000,25.73,25.9989,23.79,23.96,435778,0
+YOU.US,D,20221017,000000,24.77,25.97,24.77,25.77,554793,0
+YOU.US,D,20221018,000000,26.56,26.81,24.9,25.49,642204,0
+YOU.US,D,20221019,000000,25.09,25.2599,24.32,24.4,552762,0
+YOU.US,D,20221020,000000,24.45,25.325,24.35,24.97,907929,0
+YOU.US,D,20221021,000000,25.02,25.555,24.27,25.51,633277,0
+YOU.US,D,20221024,000000,25.64,25.64,23.63,24.4,924542,0
+YOU.US,D,20221025,000000,24.97,26.43,24.68,26.19,1018605,0
+YOU.US,D,20221026,000000,26.14,27.05,25.67,26.64,874352,0
+YOU.US,D,20221027,000000,26.87,27.415,26.35,26.88,799479,0
+YOU.US,D,20221028,000000,26.9,27.65,26.62,27.63,759355,0
+YOU.US,D,20221031,000000,27.16,27.54,26.67,27.02,503795,0
+YOU.US,D,20221101,000000,27.7,27.9,26.6,27.04,438680,0
+YOU.US,D,20221102,000000,26.89,27.79,26.04,26.1,510023,0
+YOU.US,D,20221103,000000,25.74,26.46,25.2,25.36,307943,0
+YOU.US,D,20221104,000000,25.98,25.98,23.86,24.58,506675,0
+YOU.US,D,20221107,000000,24.82,24.865,23.43,24.05,550846,0
+YOU.US,D,20221108,000000,24.37,24.7199,23.27,23.74,485247,0
+YOU.US,D,20221109,000000,23.37,23.6,22.46,22.67,871199,0
+YOU.US,D,20221110,000000,24.12,25,23.83,24.44,962733,0
+YOU.US,D,20221111,000000,24.5,25.72,24.5,25.46,1228816,0
+YOU.US,D,20221114,000000,27.81,30.07,25.8,29.69,5040902,0
+YOU.US,D,20221115,000000,30.5,30.88,28.73,29,1791482,0
+YOU.US,D,20221116,000000,28.55,30,28.07,29.97,1198435,0
+YOU.US,D,20221117,000000,29.43,29.94,28.82,29.82,763832,0
+YOU.US,D,20221118,000000,30.27,30.94,29.57,29.77,1514731,0
+YOU.US,D,20221121,000000,29.64,30.41,29.42,30.01,1315883,0
+YOU.US,D,20221122,000000,29.74,31.86,29.67,31.76,1392415,0
+YOU.US,D,20221123,000000,31.76,33.14,31.68,31.73,1620916,0
+YOU.US,D,20221125,000000,31.24,32.51,30.96,32.18,545329,0
+YOU.US,D,20221128,000000,31.56,32.11,30.57,30.79,746973,0
+YOU.US,D,20221129,000000,31.11,31.65,30.77,31.33,480188,0
+YOU.US,D,20221130,000000,31.3,31.62,29.84,31.08,1219932,0
+YOU.US,D,20221201,000000,30.72,32.415,30.51,32.01,1036022,0
+YOU.US,D,20221202,000000,31.21,33.355,30.72,33.31,893243,0
+YOU.US,D,20221205,000000,33.16,33.7,29.95,30.12,1895024,0
+YOU.US,D,20221206,000000,30.12,30.37,28.68,29.53,901475,0
+YOU.US,D,20221207,000000,29.11,29.43,27.87,28.54,949951,0
+YOU.US,D,20221208,000000,28.7,29.3071,28.21,28.6,784934,0
+YOU.US,D,20221209,000000,28.45,29.43,28.36,29.17,675212,0
+YOU.US,D,20221212,000000,29.02,30.21,28.69,29.68,717960,0
+YOU.US,D,20221213,000000,30.97,31.2,29.36,30,869923,0
+YOU.US,D,20221214,000000,29.84,30.61,29.35,29.75,753040,0
+YOU.US,D,20221215,000000,29.22,29.87,28.68,29.55,693495,0
+YOU.US,D,20221216,000000,29.27,30.5985,29.27,29.76,1632379,0
+YOU.US,D,20221219,000000,29.49,29.78,27.7,27.94,751074,0
+YOU.US,D,20221220,000000,27.74,28.65,27.63,28.53,734910,0
+YOU.US,D,20221221,000000,28.64,30.02,28.32,29.5,567813,0
+YOU.US,D,20221222,000000,28.95,29.095,28.1,28.4,750658,0
+YOU.US,D,20221223,000000,28.21,28.37,26.6,26.81,814008,0
+YOU.US,D,20221227,000000,26.86,27.9,26.305,27.82,1330718,0
+YOU.US,D,20221228,000000,27.77,27.9817,26.79,26.8,776721,0
+YOU.US,D,20221229,000000,27.09,27.73,26.8,27.47,587712,0
+YOU.US,D,20221230,000000,26.92,27.49,26.68,27.43,638480,0
+YOU.US,D,20230103,000000,27.72,28.25,27.21,27.86,758497,0
+YOU.US,D,20230104,000000,28.2,28.8799,27.68,27.93,511266,0
+YOU.US,D,20230105,000000,27.62,27.76,27.1,27.49,713149,0
+YOU.US,D,20230106,000000,27.86,27.9099,26.7,27.42,833507,0
+YOU.US,D,20230109,000000,27.86,28.65,27.56,27.72,808972,0
+YOU.US,D,20230110,000000,27.19,27.89,26.76,27.29,588043,0
+YOU.US,D,20230111,000000,27.4,28.06,26.6,28.02,1638955,0
+YOU.US,D,20230112,000000,28.24,29.57,27.54,29.54,953840,0
+YOU.US,D,20230113,000000,29.04,30.17,29.04,29.82,743316,0
+YOU.US,D,20230117,000000,29.77,30.91,29.39,30.67,604795,0
+YOU.US,D,20230118,000000,30.9,31.18,26.63,27.86,4569165,0
+YOU.US,D,20230119,000000,27.51,27.87,26.315,26.46,1559591,0
+YOU.US,D,20230120,000000,26.64,28.5,25.53,28.23,1946657,0
+YOU.US,D,20230123,000000,28.42,28.9921,27.9,28.81,737236,0
+YOU.US,D,20230124,000000,28.58,29.29,27.8,28.76,994482,0
+YOU.US,D,20230125,000000,28.35,29.4999,28.2,29.23,932831,0
+YOU.US,D,20230126,000000,29.5,30.18,29.025,30.18,1928629,0
+YOU.US,D,20230127,000000,30.14,31.39,29.89,31.03,1225756,0
+YOU.US,D,20230130,000000,30.62,31.49,30.52,30.97,577808,0
+YOU.US,D,20230131,000000,31.02,31.51,30.72,31.39,657283,0
+YOU.US,D,20230201,000000,31.54,32.95,31.04,32.67,1121962,0
+YOU.US,D,20230202,000000,33,34.125,33,33.99,1525512,0
+YOU.US,D,20230203,000000,33.15,35,32.61,34.07,1241260,0
+YOU.US,D,20230206,000000,33.6,34.06,33.1,33.46,741786,0
+YOU.US,D,20230207,000000,33.31,33.36,31.83,33.1,1443538,0
+YOU.US,D,20230208,000000,33.06,33.06,31.01,31.08,937987,0
+YOU.US,D,20230209,000000,31.53,31.95,30.22,30.33,1310563,0
+YOU.US,D,20230210,000000,30,30.56,28.37,29.08,1787886,0
+YOU.US,D,20230213,000000,29.12,29.82,28.64,29.02,933210,0
+YOU.US,D,20230214,000000,28.54,29.9,28.25,29.65,934619,0
+YOU.US,D,20230215,000000,29.6,30.74,29.35,30.52,1271622,0
+YOU.US,D,20230216,000000,29.67,30.57,29.42,29.91,1234864,0
+YOU.US,D,20230217,000000,29.82,29.9,28.93,29.34,1087871,0
+YOU.US,D,20230221,000000,28.88,29.3,27.86,28.1,1187928,0
+YOU.US,D,20230222,000000,28.2,28.98,27.89,28.17,1068341,0
+YOU.US,D,20230223,000000,29.42,30.1,28.75,29.95,1405182,0
+YOU.US,D,20230224,000000,29.47,30.735,29.11,30.53,1301461,0
+YOU.US,D,20230227,000000,30.8,31.615,30.33,30.49,1653400,0
+YOU.US,D,20230228,000000,30.46,31.11,30.175,30.74,1954986,0
+YOU.US,D,20230301,000000,32.7,32.73,27.55,28.59,4519277,0
+YOU.US,D,20230302,000000,28.76,29.07,27.66,28.83,2159972,0
+YOU.US,D,20230303,000000,28.67,29.39,28.03,28.95,1330106,0
+YOU.US,D,20230306,000000,29.06,29.55,28.55,29.32,1134323,0
+YOU.US,D,20230307,000000,29.2,29.55,28.83,29.15,1034766,0
+YOU.US,D,20230308,000000,29.12,29.23,28.35,28.54,975187,0
+YOU.US,D,20230309,000000,28.53,28.8,27.22,27.32,905696,0
+YOU.US,D,20230310,000000,27.32,27.56,25.86,26.05,1283907,0
+YOU.US,D,20230313,000000,25.8,26.7599,25.37,26.34,1348128,0
+YOU.US,D,20230314,000000,27.13,27.56,25.94,26.42,1282778,0
+YOU.US,D,20230315,000000,25.82,26.1299,25.3,25.49,1172799,0
+YOU.US,D,20230316,000000,25.22,25.89,24.91,25.32,1613274,0
+YOU.US,D,20230317,000000,25.27,25.605,23.95,24.55,2011666,0
+YOU.US,D,20230320,000000,24.56,24.61,23.4,23.51,1877025,0
+YOU.US,D,20230321,000000,24.1,24.45,23.59,24.06,1606907,0
+YOU.US,D,20230322,000000,24.01,24.19,22.69,22.81,2134483,0
+YOU.US,D,20230323,000000,23.15,23.365,22.67,23.15,2584089,0
+YOU.US,D,20230324,000000,22.94,23.62,22.84,23.49,971769,0
+YOU.US,D,20230327,000000,23.96,25.29,23.74,25.29,2153358,0
+YOU.US,D,20230328,000000,25.15,25.4502,24.665,25.23,1089299,0
+YOU.US,D,20230329,000000,25.6,25.83,25.05,25.63,805453,0
+YOU.US,D,20230330,000000,26.03,26.3399,25.67,25.76,784622,0
+YOU.US,D,20230331,000000,26,26.51,25.81,26.17,923402,0
+YOU.US,D,20230403,000000,26.01,26.31,25.49,25.73,633919,0
+YOU.US,D,20230404,000000,25.81,25.9099,24.69,24.95,606789,0
+YOU.US,D,20230405,000000,24.69,24.82,23.9,24.07,900066,0
+YOU.US,D,20230406,000000,24.11,24.11,23.5,23.69,1251343,0
+YOU.US,D,20230410,000000,23.68,25.07,23.45,24.97,1106107,0
+YOU.US,D,20230411,000000,24.86,25.47,24.86,25.18,725080,0
+YOU.US,D,20230412,000000,27.29,27.93,24.8,25.12,1423984,0
+YOU.US,D,20230413,000000,25.26,26.6608,25.26,26.49,1493133,0
+YOU.US,D,20230414,000000,26.49,26.95,26.02,26.38,949673,0
+YOU.US,D,20230417,000000,26.21,26.81,26.03,26.66,701954,0
+YOU.US,D,20230418,000000,26.9,26.91,26.11,26.24,860842,0
+YOU.US,D,20230419,000000,25.9,26.12,25.45,25.95,596591,0
+YOU.US,D,20230420,000000,25.52,26.18,25.2,25.22,1089799,0
+YOU.US,D,20230421,000000,25.07,25.94,25,25.91,643863,0
+YOU.US,D,20230424,000000,25.53,26.095,25.03,26.04,623048,0
+YOU.US,D,20230425,000000,25.77,25.77,24.25,24.25,1214586,0
+YOU.US,D,20230426,000000,24.49,25.005,24.16,24.28,620321,0
+YOU.US,D,20230427,000000,24.49,25.04,24.13,24.76,560161,0
+YOU.US,D,20230428,000000,24.62,24.83,24.01,24.19,1203338,0
+YOU.US,D,20230501,000000,24.15,24.38,23.83,24.27,1014659,0
+YOU.US,D,20230502,000000,24.11,24.11,23.41,23.42,1043958,0
+YOU.US,D,20230503,000000,23.56,24.89,23.345,24.13,1304070,0
+YOU.US,D,20230504,000000,24.02,24.5,23.7504,24.23,811389,0
+YOU.US,D,20230505,000000,24.67,25.47,24.47,25.03,1804092,0
+YOU.US,D,20230508,000000,25.19,26.52,25.176,25.82,2080449,0
+YOU.US,D,20230509,000000,24.98,25.288,23.05,23.87,3906705,0
+YOU.US,D,20230510,000000,24.22,25.12,24.0239,25.01,1438251,0
+YOU.US,D,20230511,000000,24.9,25.49,24.58,25.44,978966,0
+YOU.US,D,20230512,000000,25.65,25.8275,24.68,25.01,1285865,0
+YOU.US,D,20230515,000000,24.87,25.515,24.8,25.04,756637,0
+YOU.US,D,20230516,000000,24.83,25.16,24.6,24.82,1007893,0
+YOU.US,D,20230517,000000,24.73,26.11,24.61,26.08,1550872,0
+YOU.US,D,20230518,000000,26.37,27.73,26.205,26.93,3114738,0
+YOU.US,D,20230519,000000,26.97,26.97,24.77,25.23,1477070,0
+YOU.US,D,20230522,000000,25.04,25.86,24.875,25.55,1032189,0
+YOU.US,D,20230523,000000,25.28,26.13,25.24,25.35,812191,0
+YOU.US,D,20230524,000000,25,25.56,24.71,25.46,958322,0
+YOU.US,D,20230525,000000,25.78,25.99,25.1,25.14,1081865,0
+YOU.US,D,20230526,000000,24.84,25.47,24.7,25.09,1015308,0
+YOU.US,D,20230530,000000,25.13,25.2,24.36,24.65,771443,0
+YOU.US,D,20230531,000000,24.5,25.1,24.41,24.71,2859508,0
+YOU.US,D,20230601,000000,24.46,24.75,24.095,24.51,818180,0
+YOU.US,D,20230602,000000,24.85,25.05,24.26,24.73,1406788,0
+YOU.US,D,20230605,000000,24.38,24.82,24.21,24.49,1109023,0
+YOU.US,D,20230606,000000,24.04,24.68,23.91,24.38,930049,0
+YOU.US,D,20230607,000000,24.49,25.04,23.9441,23.99,1340761,0
+YOU.US,D,20230608,000000,23.96,24.3154,23.72,23.83,961515,0
+YOU.US,D,20230609,000000,23.9,24.29,23.46,23.47,816787,0
+YOU.US,D,20230612,000000,23.6,24.86,23.49,24.6,1614732,0
+YOU.US,D,20230613,000000,24.84,25.35,24.61,25.08,1713680,0
+YOU.US,D,20230614,000000,25,25.0799,24.48,24.8,1093057,0
+YOU.US,D,20230615,000000,24.71,25.19,24.55,24.9,1086958,0
+YOU.US,D,20230616,000000,25.22,25.22,24.01,24.2,1983651,0
+YOU.US,D,20230620,000000,24.04,24.345,23.65,24.06,1044470,0
+YOU.US,D,20230621,000000,23.89,23.89,23.16,23.54,1677051,0
+YOU.US,D,20230622,000000,23.54,23.83,23.33,23.41,993684,0
+YOU.US,D,20230623,000000,23.16,23.39,22.61,22.72,3892386,0
+YOU.US,D,20230626,000000,22.64,23.07,22.53,22.61,901387,0
+YOU.US,D,20230627,000000,22.88,23.28,22.65,22.96,1280059,0
+YOU.US,D,20230628,000000,22.93,23.47,22.92,23.15,1559116,0
+YOU.US,D,20230629,000000,23.2,24.0799,23.0594,23.38,1107547,0
+YOU.US,D,20230630,000000,23.72,23.85,23.07,23.17,1471282,0
+YOU.US,D,20230703,000000,23.09,23.272,22.94,23.09,926242,0
+YOU.US,D,20230705,000000,23,23.03,22.495,22.69,885578,0
+YOU.US,D,20230706,000000,22.39,22.58,21.939,22.33,1078717,0
+YOU.US,D,20230707,000000,22.28,22.79,22.28,22.37,797340,0
+YOU.US,D,20230710,000000,22.44,22.96,22.375,22.91,1480806,0
+YOU.US,D,20230711,000000,23.14,25.1,23.01,25.05,1351523,0
+YOU.US,D,20230712,000000,25.5,25.68,24.84,25.38,1117028,0
+YOU.US,D,20230713,000000,25.7,26.07,25.33,25.52,1607130,0
+YOU.US,D,20230714,000000,25.59,25.74,25.01,25.01,1070440,0
+YOU.US,D,20230717,000000,24.93,25.09,24.36,24.53,1464023,0
+YOU.US,D,20230718,000000,24.52,24.7,23.58,23.77,1201172,0
+YOU.US,D,20230719,000000,24.11,24.4048,23.3,23.54,1042466,0
+YOU.US,D,20230720,000000,23.47,23.54,22.56,22.57,945763,0
+YOU.US,D,20230721,000000,22.63,22.815,22.32,22.6,1033375,0
+YOU.US,D,20230724,000000,22.98,23.48,22.87,23.08,1102101,0
+YOU.US,D,20230725,000000,23.05,23.23,22.585,22.74,1665909,0
+YOU.US,D,20230726,000000,22.73,23.06,22.66,22.89,751803,0
+YOU.US,D,20230727,000000,23.2,23.95,22.99,23.5,1553003,0
+YOU.US,D,20230728,000000,23.68,24.48,22.77,22.86,2064319,0
+YOU.US,D,20230731,000000,22.79,23.75,22.77,23.71,1563045,0
+YOU.US,D,20230801,000000,23.47,23.47,22.72,22.73,1641672,0
+YOU.US,D,20230802,000000,27.19,27.75,23.95,24,6853883,0
+YOU.US,D,20230803,000000,24.2,25.23,24.09,24.49,1591470,0
+YOU.US,D,20230804,000000,24.68,24.68,23.2,23.4,1830671,0
+YOU.US,D,20230807,000000,23.38,23.549,22.93,23.39,1334460,0
+YOU.US,D,20230808,000000,23,23.48,22.88,23.47,1015206,0
+YOU.US,D,20230809,000000,23.21,23.3487,22.59,22.8,1041920,0
+YOU.US,D,20230810,000000,23.18,23.36,22.76,22.97,1121963,0
+YOU.US,D,20230811,000000,22.83,23.87,22.79,23.66,1162771,0
+YOU.US,D,20230814,000000,23.46,23.96,23.37,23.81,964594,0
+YOU.US,D,20230815,000000,23.63,23.8,23.19,23.24,589071,0
+YOU.US,D,20230816,000000,23.12,23.36,22.65,22.67,966138,0
+YOU.US,D,20230817,000000,22.92,22.96,22.2513,22.32,902353,0
+YOU.US,D,20230818,000000,22.09,22.86,21.99,22.79,898938,0
+YOU.US,D,20230821,000000,22.66,22.9097,21.795,21.99,1727703,0
+YOU.US,D,20230822,000000,22.11,22.23,21.46,22,1457884,0
+YOU.US,D,20230823,000000,22.01,22.205,21.88,22.06,1083693,0
+YOU.US,D,20230824,000000,22.07,22.175,21.72,21.85,696130,0
+YOU.US,D,20230825,000000,22,22.155,21.55,21.59,741687,0
+YOU.US,D,20230828,000000,21.5,22.11,21.5,21.7,738931,0
+YOU.US,D,20230829,000000,21.69,22.16,21.63,21.83,940062,0
+YOU.US,D,20230830,000000,21.79,22.21,21.74,22.09,933849,0
+YOU.US,D,20230831,000000,22.07,22.259,21.65,21.74,1128583,0
+YOU.US,D,20230901,000000,21.96,22.13,21.6,21.76,871183,0
+YOU.US,D,20230905,000000,21.55,21.71,21.38,21.66,687723,0
+YOU.US,D,20230906,000000,21.5,21.71,20.93,20.95,908039,0
+YOU.US,D,20230907,000000,20.67,21.125,20.52,21.06,933689,0
+YOU.US,D,20230908,000000,21.06,21.46,20.95,21.23,735749,0
+YOU.US,D,20230911,000000,21.35,21.475,20.96,21.17,796204,0
+YOU.US,D,20230912,000000,21.01,21.3691,21.01,21.22,809633,0
+YOU.US,D,20230913,000000,21.12,21.27,20.87,21.1,2055666,0
+YOU.US,D,20230914,000000,21.29,21.44,20.814,20.98,1386705,0
+YOU.US,D,20230915,000000,20.98,21.1,20.855,21.02,1048773,0
+YOU.US,D,20230918,000000,20.9,21.18,20.74,20.78,1657227,0
+YOU.US,D,20230919,000000,20.74,20.805,20.18,20.45,976429,0
+YOU.US,D,20230920,000000,20.55,20.7,19.85,19.87,692543,0
+YOU.US,D,20230921,000000,19.35,19.565,18.56,18.75,1664655,0
+YOU.US,D,20230922,000000,18.95,19.05,18.56,18.71,915503,0
+YOU.US,D,20230925,000000,18.59,19.02,18.48,18.8,1492227,0
+YOU.US,D,20230926,000000,18.63,19,18.37,18.43,870653,0
+YOU.US,D,20230927,000000,18.53,18.68,17.92,18.14,1071262,0
+YOU.US,D,20230928,000000,18.08,18.6437,17.7749,18.54,965749,0
+YOU.US,D,20230929,000000,18.65,19.09,18.51,19.04,981771,0
+YOU.US,D,20231002,000000,18.95,19.04,17.79,17.89,1211764,0
+YOU.US,D,20231003,000000,17.72,18.17,17.05,17.35,1504533,0
+YOU.US,D,20231004,000000,17.44,17.86,17.355,17.61,1084953,0
+YOU.US,D,20231005,000000,17.47,17.56,16.77,17.17,908007,0
+YOU.US,D,20231006,000000,16.79,17.47,15.2801,16.97,4508530,0
+YOU.US,D,20231009,000000,16.77,17.53,16.4934,17.3,1367271,0
+YOU.US,D,20231010,000000,17.35,17.81,17.2,17.68,917766,0
+YOU.US,D,20231011,000000,17.62,17.7,17.2101,17.49,1095637,0
+YOU.US,D,20231012,000000,17.5,17.53,17,17.25,1326136,0
+YOU.US,D,20231013,000000,17.2,17.24,16.61,16.69,1317781,0
+YOU.US,D,20231016,000000,16.87,17.62,16.59,17.33,791960,0
+YOU.US,D,20231017,000000,17.52,18.66,17.36,18.26,1048211,0
+YOU.US,D,20231018,000000,18.15,18.27,17.785,17.86,721499,0
+YOU.US,D,20231019,000000,17.92,18.14,17.54,17.58,793553,0
+YOU.US,D,20231020,000000,17.48,17.48,16.685,16.81,920211,0
+YOU.US,D,20231023,000000,16.71,17.57,16.55,17.3,729466,0
+YOU.US,D,20231024,000000,17.51,18.02,17.51,17.72,756683,0
+YOU.US,D,20231025,000000,17.36,17.51,16.405,16.52,1084659,0
+YOU.US,D,20231026,000000,16.57,16.8,16.17,16.64,998571,0
+YOU.US,D,20231027,000000,16.74,17.01,16.3,16.52,859281,0
+YOU.US,D,20231030,000000,16.79,16.9,16.37,16.51,667227,0
+YOU.US,D,20231031,000000,16.65,16.91,16.29,16.82,1096937,0
+YOU.US,D,20231101,000000,16.75,17.16,16.28,17,1542415,0
+YOU.US,D,20231102,000000,17.54,17.8238,17.122,17.57,1674789,0
+YOU.US,D,20231103,000000,17.89,18.48,17.87,18.08,1402042,0
+YOU.US,D,20231106,000000,18,18.28,17.39,17.4,933923,0
+YOU.US,D,20231107,000000,17.71,18.19,17.405,17.76,1405845,0
+YOU.US,D,20231108,000000,20.92,21,19.28,19.35,4471215,0
+YOU.US,D,20231109,000000,19.42,19.48,18.552,18.65,1707440,0
+YOU.US,D,20231110,000000,18.62,19.77,18.6,19.5,1944696,0
+YOU.US,D,20231113,000000,19.15,19.29,18.72,19.28,1538582,0
+YOU.US,D,20231114,000000,20,20.44,19.7,20.21,1617147,0
+YOU.US,D,20231115,000000,19.62,20.49,19.55,19.89,2270741,0
+YOU.US,D,20231116,000000,19.75,19.85,18.94,19.73,1618757,0
+YOU.US,D,20231117,000000,19.81,19.93,19.465,19.5,1007381,0
+YOU.US,D,20231120,000000,19.53,19.85,19.4,19.84,1199687,0
+YOU.US,D,20231121,000000,19.74,20.02,19.5,19.88,1068893,0
+YOU.US,D,20231122,000000,20.08,20.2656,19.72,19.87,795266,0
+YOU.US,D,20231124,000000,19.83,20.28,19.69,20.26,402533,0
+YOU.US,D,20231127,000000,19.97,20.32,19.93,20.07,859445,0
+YOU.US,D,20231128,000000,20.04,20.425,19.84,20.31,728071,0
+YOU.US,D,20231129,000000,20.55,21.52,20.55,21.45,1030314,0
+YOU.US,D,20231130,000000,21.6,21.69,21.14,21.33,866965,0
+YOU.US,D,20231201,000000,21.29,22.18,21.08,21.98,1160268,0
+YOU.US,D,20231204,000000,21.86,22.33,21.86,22.11,1000912,0
+YOU.US,D,20231205,000000,21.98,22,21.2901,21.5,847153,0
+YOU.US,D,20231206,000000,21.66,21.94,21.42,21.43,725544,0
+YOU.US,D,20231207,000000,21.4,21.54,21.06,21.36,667685,0
+YOU.US,D,20231208,000000,21.26,21.84,21.22,21.78,523043,0
+YOU.US,D,20231211,000000,21.67,22.05,21.5734,21.98,789313,0
+YOU.US,D,20231212,000000,22,22.535,21.73,22.52,860612,0
+YOU.US,D,20231213,000000,22.57,23.4,22.03,23.15,1235574,0
+YOU.US,D,20231214,000000,23.5,24.21,23.13,23.37,978402,0
+YOU.US,D,20231215,000000,23.54,23.615,22.385,22.42,1764532,0
+YOU.US,D,20231218,000000,22.42,22.58,22.13,22.36,883547,0
+YOU.US,D,20231219,000000,22.76,23.37,22.11,22.33,993141,0
+YOU.US,D,20231220,000000,21.78,22.39,21.36,21.43,1394489,0
+YOU.US,D,20231221,000000,21.72,21.75,21.23,21.64,1166612,0
+YOU.US,D,20231222,000000,21.71,22.25,21.57,21.8,610172,0
+YOU.US,D,20231226,000000,21.83,21.98,21.54,21.75,1239871,0
+YOU.US,D,20231227,000000,21.76,21.76,21.195,21.47,844144,0
+YOU.US,D,20231228,000000,21.31,21.49,21.03,21.05,854042,0
+YOU.US,D,20231229,000000,20.99,21.135,20.42,20.65,1256078,0
+YOU.US,D,20240102,000000,20.37,20.68,20.09,20.44,1686371,0
+YOU.US,D,20240103,000000,20.13,20.845,20,20.25,1199684,0
+YOU.US,D,20240104,000000,20.1,21.29,19.95,21.16,1092214,0
+YOU.US,D,20240105,000000,20.96,22.08,20.93,21.57,1457075,0
+YOU.US,D,20240108,000000,21.65,22.12,21.23,21.98,2105441,0
+YOU.US,D,20240109,000000,21.57,22.28,21.57,22.22,742668,0
+YOU.US,D,20240110,000000,22.21,22.2899,21.67,22.08,697147,0
+YOU.US,D,20240111,000000,22.1,22.24,21.7,22.19,624939,0
+YOU.US,D,20240112,000000,22.31,22.57,21.62,21.64,528413,0
+YOU.US,D,20240116,000000,21.59,21.66,21.01,21.18,644539,0
+YOU.US,D,20240117,000000,20.94,21.005,20.14,20.39,720183,0
+YOU.US,D,20240118,000000,20.58,20.76,20.18,20.22,977166,0
+YOU.US,D,20240119,000000,20.28,20.365,19.58,19.93,892087,0
+YOU.US,D,20240122,000000,20.12,20.715,19.57,19.76,1951563,0
+YOU.US,D,20240123,000000,20.04,20.13,19.1,19.15,2027331,0
+YOU.US,D,20240124,000000,19.44,20.04,19.25,19.63,3084598,0
+YOU.US,D,20240125,000000,19.91,20.44,19.62,19.77,1066561,0
+YOU.US,D,20240126,000000,19.9,20.16,19.8,19.86,701550,0
+YOU.US,D,20240129,000000,19.85,20.4,19.71,20.39,812172,0
+YOU.US,D,20240130,000000,20.29,20.38,19.72,19.75,1315717,0
+YOU.US,D,20240131,000000,19.64,19.69,18.99,19.03,1465318,0
+YOU.US,D,20240201,000000,19.1,19.77,18.74,19.73,1235218,0
+YOU.US,D,20240202,000000,19.5,19.81,19.21,19.6,2272774,0
+YOU.US,D,20240205,000000,19.4,19.54,19.01,19.33,1570974,0
+YOU.US,D,20240206,000000,19.28,19.78,19.2,19.52,1322669,0
+YOU.US,D,20240207,000000,19.59,19.63,19.14,19.15,965072,0
+YOU.US,D,20240208,000000,19.15,19.56,18.885,19.3,1156181,0
+YOU.US,D,20240209,000000,19.5,19.66,19.255,19.54,1353050,0
+YOU.US,D,20240212,000000,19.57,19.98,19.54,19.93,993796,0
+YOU.US,D,20240213,000000,19.23,19.52,19.01,19.31,1663218,0
+YOU.US,D,20240214,000000,19.74,20.4823,19.59,20.4,1766428,0
+YOU.US,D,20240215,000000,20.69,20.84,20.17,20.35,1119406,0
+YOU.US,D,20240216,000000,19.97,20.025,19.21,19.22,1460998,0
+YOU.US,D,20240220,000000,19.06,19.2,18.1,18.13,2056367,0
+YOU.US,D,20240221,000000,18.03,18.24,17.83,18.12,1875581,0
+YOU.US,D,20240222,000000,18.37,18.4883,18.035,18.1,912848,0
+YOU.US,D,20240223,000000,18.07,18.49,18,18.11,1047240,0
+YOU.US,D,20240226,000000,18.11,18.36,17.885,18.06,2239834,0
+YOU.US,D,20240227,000000,18.2,18.79,18.11,18.42,2186812,0
+YOU.US,D,20240228,000000,17.99,19.75,17.4601,18.6,4159864,0
+YOU.US,D,20240229,000000,18.75,19.43,18.2,19.25,3157954,0
+YOU.US,D,20240301,000000,19.19,19.19,18.27,18.36,3333450,0
+YOU.US,D,20240304,000000,18.44,18.995,18.17,18.92,2572026,0
+YOU.US,D,20240305,000000,18.82,19.58,18.76,19.33,2135906,0
+YOU.US,D,20240306,000000,19.52,20.01,19.3,19.89,1758033,0
+YOU.US,D,20240307,000000,20.06,20.245,19.9,19.91,1291596,0
+YOU.US,D,20240308,000000,20.11,20.61,20.06,20.4,1083602,0
+YOU.US,D,20240311,000000,20.41,20.91,20.365,20.57,932063,0
+YOU.US,D,20240312,000000,20.53,20.63,20.11,20.16,1036480,0
+YOU.US,D,20240313,000000,20.06,20.49,19.83,19.86,1984624,0
+YOU.US,D,20240314,000000,19.86,20.04,19.03,19.24,2008845,0
+YOU.US,D,20240315,000000,19.03,19.485,18.88,19.29,2720603,0
+YOU.US,D,20240318,000000,19.28,19.4727,19.05,19.32,1077567,0
+YOU.US,D,20240319,000000,19.17,19.35,18.935,19.05,1200743,0
+YOU.US,D,20240320,000000,19.05,19.51,19.05,19.25,1116982,0
+YOU.US,D,20240321,000000,19.33,19.48,18.81,18.88,1426941,0
+YOU.US,D,20240322,000000,20.17,20.64,19.725,20.5,2858792,0
+YOU.US,D,20240325,000000,20.83,21.63,20.83,21.25,2121384,0
+YOU.US,D,20240326,000000,21.69,21.88,21.18,21.42,1752083,0
+YOU.US,D,20240327,000000,21.61,21.83,21.08,21.15,1201344,0
+YOU.US,D,20240328,000000,20.98,21.6,20.93,21.27,917882,0
+YOU.US,D,20240401,000000,21.18,21.285,20.47,20.84,1140171,0
+YOU.US,D,20240402,000000,20.43,20.43,19.325,19.47,1813714,0
+YOU.US,D,20240403,000000,19.31,19.39,18.93,19.23,1373314,0
+YOU.US,D,20240404,000000,19.44,19.855,19.12,19.27,1039477,0
+YOU.US,D,20240405,000000,19.16,19.46,19.12,19.22,737569,0
+YOU.US,D,20240408,000000,19.5,20.17,19.37,19.74,1916444,0
+YOU.US,D,20240409,000000,19.7,20.28,19.7,20.16,1094876,0
+YOU.US,D,20240410,000000,19.66,20.04,19.61,19.74,1231876,0
+YOU.US,D,20240411,000000,19.8,19.99,19.51,19.79,804317,0
+YOU.US,D,20240412,000000,19.67,19.77,19.37,19.37,968248,0
+YOU.US,D,20240415,000000,19.35,19.49,18.515,18.61,1538934,0
+YOU.US,D,20240416,000000,18.59,19.31,18.47,18.99,1194493,0
+YOU.US,D,20240417,000000,19.03,19.21,18.79,18.81,1079078,0
+YOU.US,D,20240418,000000,18.75,18.98,18.16,18.31,1564668,0
+YOU.US,D,20240419,000000,18.25,18.57,17.77,17.77,1473968,0
+YOU.US,D,20240422,000000,17.92,18.095,17.69,17.8,1823584,0
+YOU.US,D,20240423,000000,17.83,18.19,17.71,17.85,1543226,0
+YOU.US,D,20240424,000000,18,18.11,17.68,17.79,1621175,0
+YOU.US,D,20240425,000000,17.56,17.615,17.195,17.2,1350585,0
+YOU.US,D,20240426,000000,17.27,17.59,17,17.54,2165111,0
+YOU.US,D,20240429,000000,17.67,17.939,17.29,17.6,2082600,0
+YOU.US,D,20240430,000000,17.45,17.85,17.41,17.47,1339831,0
+YOU.US,D,20240501,000000,17.4,17.86,17.23,17.54,970330,0
+YOU.US,D,20240502,000000,17.71,17.9,17.48,17.85,1091037,0
+YOU.US,D,20240503,000000,18.39,18.48,17.53,17.61,1706920,0
+YOU.US,D,20240506,000000,17.85,18.065,17.69,17.88,1697411,0
+YOU.US,D,20240507,000000,18.02,18.1,17.53,18.08,2976301,0
+YOU.US,D,20240508,000000,18.99,19,16.05,17.18,6561153,0
+YOU.US,D,20240509,000000,17.34,18,17.34,17.89,3101953,0
+YOU.US,D,20240510,000000,17.9,17.945,16.95,16.96,2283931,0
+YOU.US,D,20240513,000000,17.15,17.78,17.15,17.75,2688417,0
+YOU.US,D,20240514,000000,17.98,18.54,17.625,17.8,1641840,0
+YOU.US,D,20240515,000000,18.09,18.16,17.31,17.66,1569560,0
+YOU.US,D,20240516,000000,17.66,17.88,17.25,17.43,1139236,0
+YOU.US,D,20240517,000000,17.48,17.52,17.255,17.29,790953,0
+YOU.US,D,20240520,000000,17.26,17.54,17.21,17.32,925091,0
+YOU.US,D,20240521,000000,17.19,17.32,16.93,17.08,1787703,0
+YOU.US,D,20240522,000000,17.04,17.45,17.04,17.1,1175751,0
+YOU.US,D,20240523,000000,17.1,17.2,16.675,16.77,1255591,0
+YOU.US,D,20240524,000000,16.74,16.88,16.48,16.55,1406590,0
+YOU.US,D,20240528,000000,16.55,16.98,16.53,16.95,1348299,0
+YOU.US,D,20240529,000000,16.75,17.22,16.74,17.15,1739664,0
+YOU.US,D,20240530,000000,17.12,17.2,16.59,16.64,1859967,0
+YOU.US,D,20240531,000000,16.67,16.99,16.65,16.89,2423956,0
+YOU.US,D,20240603,000000,17.03,17.33,16.9,17.28,1529526,0
+YOU.US,D,20240604,000000,17.21,17.31,17.01,17.12,874019,0
+YOU.US,D,20240605,000000,17.18,17.52,17.01,17.32,1074689,0
+YOU.US,D,20240606,000000,17.25,17.76,17.23,17.75,1006296,0
+YOU.US,D,20240607,000000,17.55,18.45,17.53,18.3,1409636,0
+YOU.US,D,20240610,000000,18.04,18.28,17.73,18.26,1096910,0
+YOU.US,D,20240611,000000,18.15,18.38,17.9,17.96,1083293,0
+YOU.US,D,20240612,000000,18.31,18.44,17.89,17.92,1068004,0
+YOU.US,D,20240613,000000,17.9,17.975,17.58,17.91,1193337,0
+YOU.US,D,20240614,000000,17.71,18,17.68,17.88,1241796,0
+YOU.US,D,20240617,000000,17.87,18.33,17.77,18.32,918837,0
+YOU.US,D,20240618,000000,18.29,18.64,18.205,18.54,983261,0
+YOU.US,D,20240620,000000,18.72,19.01,18.52,18.79,985044,0
+YOU.US,D,20240621,000000,18.75,18.89,18.44,18.75,1803507,0
+YOU.US,D,20240624,000000,18.67,18.93,18.55,18.68,944834,0
+YOU.US,D,20240625,000000,18.67,19.0988,18.63,18.93,1006990,0
+YOU.US,D,20240626,000000,18.83,19.07,18.75,18.87,1070872,0
+YOU.US,D,20240627,000000,18.92,19.06,18.75,18.82,834292,0
+YOU.US,D,20240628,000000,18.9,19.04,18.4591,18.71,2106056,0
+YOU.US,D,20240701,000000,18.7,18.91,18.43,18.66,844026,0
+YOU.US,D,20240702,000000,18.68,19.25,18.49,19.18,781502,0
+YOU.US,D,20240703,000000,19.24,19.42,18.86,18.94,359061,0
+YOU.US,D,20240705,000000,18.92,19.47,18.78,19.45,901733,0
+YOU.US,D,20240708,000000,19.4,19.4,18.58,18.85,1148750,0
+YOU.US,D,20240709,000000,18.73,19.075,18.5,19.03,1125870,0
+YOU.US,D,20240710,000000,19.09,19.4,19,19.27,784250,0
+YOU.US,D,20240711,000000,19.5,19.8,19.19,19.38,919667,0
+YOU.US,D,20240712,000000,19.51,19.6299,19.155,19.41,760405,0
+YOU.US,D,20240715,000000,19.64,19.98,19.39,19.89,844500,0
+YOU.US,D,20240716,000000,20,20.69,19.94,20.63,1153839,0
+YOU.US,D,20240717,000000,20.47,20.93,20.33,20.68,924003,0
+YOU.US,D,20240718,000000,20.58,20.81,19.7,19.86,916320,0
+YOU.US,D,20240719,000000,19.88,20.19,19.745,19.93,519243,0
+YOU.US,D,20240722,000000,19.93,20.41,19.9,20.4,677479,0
+YOU.US,D,20240723,000000,20.38,21.13,20.355,20.95,1333792,0
+YOU.US,D,20240724,000000,20.82,21.19,20.68,20.81,899027,0
+YOU.US,D,20240725,000000,20.99,21.47,20.76,21.2,1948784,0
+YOU.US,D,20240726,000000,21.59,21.625,21,21.34,1204887,0
+YOU.US,D,20240729,000000,21.29,21.4,20.61,20.75,1571608,0
+YOU.US,D,20240730,000000,20.92,21.64,20.76,21.58,1208352,0
+YOU.US,D,20240731,000000,21.51,21.82,21.12,21.35,1441910,0
+YOU.US,D,20240801,000000,21.5,21.94,20.54,20.7,1250724,0
+YOU.US,D,20240802,000000,20,20.105,19.25,19.31,1741926,0
+YOU.US,D,20240805,000000,18.5,19.49,18.2301,19.47,2861425,0
+YOU.US,D,20240806,000000,22.01,25.15,21.925,24.18,6502907,0
+YOU.US,D,20240807,000000,24.5,25.72,24.0787,24.42,3845984,0
+YOU.US,D,20240808,000000,24.95,25.63,24.48,25.54,2099429,0
+YOU.US,D,20240809,000000,25.64,25.89,25.29,25.85,2451879,0
+YOU.US,D,20240812,000000,25.85,26.21,25.3,26.15,1665714,0
+YOU.US,D,20240813,000000,26.39,26.9557,26.39,26.76,1987612,0
+YOU.US,D,20240814,000000,26.84,27.34,26.43,27.29,1827291,0
+YOU.US,D,20240815,000000,27.62,28.72,27.46,28.36,2683423,0
+YOU.US,D,20240816,000000,28,28.565,27.64,28.27,2116467,0
+YOU.US,D,20240819,000000,27.8,28.31,26.51,27.75,2392883,0
+YOU.US,D,20240820,000000,27.7,28.2,27.24,28.03,1885858,0
+YOU.US,D,20240821,000000,28.07,28.49,27.32,28,1308661,0
+YOU.US,D,20240822,000000,28.03,28.86,27.8101,28.04,1392236,0
+YOU.US,D,20240823,000000,28.25,29.16,28,28.74,1285701,0
+YOU.US,D,20240826,000000,28.93,29.34,28.55,28.86,2113016,0
+YOU.US,D,20240827,000000,28.7,29.84,28.42,29.48,1535631,0
+YOU.US,D,20240828,000000,29.13,29.5,28.746,28.78,1377161,0
+YOU.US,D,20240829,000000,29.1,30.23,28.9,29.83,2154735,0
+YOU.US,D,20240830,000000,29.67,30.58,29.27,30.39,2007432,0
+YOU.US,D,20240903,000000,30.01,30.42,29.55,29.56,1490219,0
+YOU.US,D,20240904,000000,29.5,30.11,29.33,29.81,1010055,0
+YOU.US,D,20240905,000000,29.51,29.86,28.91,29.1,1440470,0
+YOU.US,D,20240906,000000,29.23,29.45,28.128,28.55,1677063,0
+YOU.US,D,20240909,000000,30.84,31.33,30.38,30.5,4233616,0
+YOU.US,D,20240910,000000,30.53,31.0129,30.16,30.29,2193201,0
+YOU.US,D,20240911,000000,30.04,30.22,28.69,29.37,1702281,0
+YOU.US,D,20240912,000000,29.36,30,29.29,29.48,1813769,0
+YOU.US,D,20240913,000000,29.49,30.3591,29.45,30.3,1594193,0
+YOU.US,D,20240916,000000,30.4,31.515,30.4,31.16,2947863,0
+YOU.US,D,20240917,000000,31.64,32.67,31.47,32.59,3229420,0
+YOU.US,D,20240918,000000,32.7,33.85,32.29,32.47,2709293,0
+YOU.US,D,20240919,000000,33.2,33.38,32.71,32.87,2305328,0
+YOU.US,D,20240920,000000,32.91,33.15,32.1258,32.85,17915722,0
+YOU.US,D,20240923,000000,32.77,32.87,31.99,32.81,1925231,0
+YOU.US,D,20240924,000000,32.75,33.305,32.5903,32.96,1584827,0
+YOU.US,D,20240925,000000,33,33.45,32.37,32.38,1451855,0
+YOU.US,D,20240926,000000,32.78,32.85,31.945,32.13,1308079,0
+YOU.US,D,20240927,000000,32.25,32.79,32.07,32.64,1198728,0
+YOU.US,D,20240930,000000,32.66,33.345,32.65,33.14,1340091,0
+YOU.US,D,20241001,000000,33.06,33.09,31.68,31.72,1728916,0
+YOU.US,D,20241002,000000,31.5,31.75,30.17,30.55,1711721,0
+YOU.US,D,20241003,000000,30.39,30.75,30.21,30.35,926565,0
+YOU.US,D,20241004,000000,30.82,31.57,30.67,31.15,1305764,0
+YOU.US,D,20241007,000000,31.15,31.29,30.55,30.88,1214063,0
+YOU.US,D,20241008,000000,31.15,32.47,31,31.95,2990491,0
+YOU.US,D,20241009,000000,31.83,33.551,31.54,33.35,2213963,0
+YOU.US,D,20241010,000000,33.04,33.64,32.78,33.29,1117021,0
+YOU.US,D,20241011,000000,33.35,34.21,33.25,34.18,1640823,0
+YOU.US,D,20241014,000000,34.38,34.99,34.02,34.91,1897517,0
+YOU.US,D,20241015,000000,35,35.6778,34.2,35.49,2089801,0
+YOU.US,D,20241016,000000,35.7,37.52,35.68,37.35,2380744,0
+YOU.US,D,20241017,000000,37.67,37.9,37.1,37.33,1775680,0
+YOU.US,D,20241018,000000,37.2,37.2,35.2,36.05,2085355,0
+YOU.US,D,20241021,000000,36.25,36.6,35.65,36.56,1564315,0
+YOU.US,D,20241022,000000,36.29,37.03,36.12,36.5,1499038,0
+YOU.US,D,20241023,000000,36.28,36.415,35.08,35.27,1743663,0
+YOU.US,D,20241024,000000,35.5,36.19,35.29,36.02,1217144,0
+YOU.US,D,20241025,000000,36.5,36.9999,35.38,35.48,1511377,0
+YOU.US,D,20241028,000000,35.85,36.51,35.56,36.11,1184837,0
+YOU.US,D,20241029,000000,36.27,37.01,36.03,37,1526262,0
+YOU.US,D,20241030,000000,37,37.81,36.76,37.45,1727641,0
+YOU.US,D,20241031,000000,37.59,38.04,36.72,36.78,2143000,0
+YOU.US,D,20241101,000000,36.87,37.71,35.73,36.84,2312726,0
+YOU.US,D,20241104,000000,36.6,36.665,34.43,34.77,2904688,0
+YOU.US,D,20241105,000000,34.97,36.77,34.885,36.73,2171292,0
+YOU.US,D,20241106,000000,38.35,38.88,38.02,38.45,2595591,0
+YOU.US,D,20241107,000000,31.24,31.52,28.36,28.53,10239352,0
+YOU.US,D,20241108,000000,28.17,28.26,27.25,27.77,4826419,0
+YOU.US,D,20241111,000000,28.21,28.25,27.45,27.85,2834391,0
+YOU.US,D,20241112,000000,27.825,28.75,27.38,27.53,2501871,0
+YOU.US,D,20241113,000000,27.79,28,26.3,26.47,4521245,0
+YOU.US,D,20241114,000000,26.4234,27.21,26.4234,26.91,2441294,0
+YOU.US,D,20241115,000000,26.8,26.88,25.72,26.23,2755236,0
+YOU.US,D,20241118,000000,25.9212,26.1,25.44,25.74,2762634,0
+YOU.US,D,20241119,000000,25.36,26.53,25.32,26.36,2078508,0
+YOU.US,D,20241120,000000,26.42,26.82,26,26.79,1422693,0
+YOU.US,D,20241121,000000,26.76,26.82,25.85,25.89,2091008,0
+YOU.US,D,20241122,000000,26.2,26.48,25.82,26.18,2206690,0
+YOU.US,D,20241125,000000,26.18,27.7699,26.18,27.08,2182598,0
+YOU.US,D,20241126,000000,27.125,27.38,26.55,26.72,1650089,0
+YOU.US,D,20241127,000000,26.82,26.9299,25.9,26.11,1814326,0
+YOU.US,D,20241129,000000,26.12,26.29,25.84,25.88,851211,0
+YOU.US,D,20241202,000000,26,26.01,25.3,25.76,1700911,0
+YOU.US,D,20241203,000000,25.62,26.115,25.26,25.88,1641780,0
+YOU.US,D,20241204,000000,26.11,27.4682,25.88,27.36,1923801,0
+YOU.US,D,20241205,000000,27.28,27.32,26.1,27.05,3514757,0
+YOU.US,D,20241206,000000,27.5,27.76,26.88,27.07,2492959,0
+YOU.US,D,20241209,000000,27.6,28.11,27.135,27.47,2376232,0
+YOU.US,D,20241210,000000,27.25,28.1,27.25,27.79,1631769,0
+YOU.US,D,20241211,000000,28.09,28.4,27.38,27.38,1678248,0
+YOU.US,D,20241212,000000,27.17,27.435,26.5005,26.98,1079927,0
+YOU.US,D,20241213,000000,27,27.32,26.13,26.37,981865,0
+YOU.US,D,20241216,000000,26.4199,26.85,25.86,25.96,1945132,0
+YOU.US,D,20241217,000000,26.03,27.22,25.91,26.67,2250109,0
+YOU.US,D,20241218,000000,26.97,27.6,25.72,25.98,1827323,0
+YOU.US,D,20241219,000000,26.25,26.7,25.55,25.61,1314640,0
+YOU.US,D,20241220,000000,25.36,26.79,25.01,26.66,8541332,0
+YOU.US,D,20241223,000000,26.77,26.95,25.9502,26.86,1071044,0
+YOU.US,D,20241224,000000,26.985,27.41,26.6818,27.29,535030,0
+YOU.US,D,20241226,000000,27.325,27.549,26.92,27.28,714073,0
+YOU.US,D,20241227,000000,27.175,27.37,26.688,27.22,1593628,0
+YOU.US,D,20241230,000000,26.8,27.27,26.34,27.07,830350,0
+YOU.US,D,20241231,000000,27.29,27.6,26.55,26.64,1135339,0
+YOU.US,D,20250102,000000,27.23,27.65,26.71,27.04,1327343,0
+YOU.US,D,20250103,000000,27.205,27.5899,27,27.27,1178636,0
+YOU.US,D,20250106,000000,27.42,27.46,26.77,26.95,935295,0
+YOU.US,D,20250107,000000,27.025,27.32,26.45,26.94,948420,0
+YOU.US,D,20250108,000000,26.51,27.16,26.1,27.16,860910,0
+YOU.US,D,20250110,000000,26.74,27.05,26.43,26.72,779724,0
+YOU.US,D,20250113,000000,26.2,26.71,26,26.5,1709838,0
+YOU.US,D,20250114,000000,26.71,26.842,25.4,26.48,1430031,0
+YOU.US,D,20250115,000000,26.535,26.535,25.11,25.79,2548304,0
+YOU.US,D,20250116,000000,25.775,26.26,25.53,26.01,1413821,0
+YOU.US,D,20250117,000000,26.22,26.3,25.75,26.04,1136613,0
+YOU.US,D,20250121,000000,26.245,26.32,24.63,25,3034603,0
+YOU.US,D,20250122,000000,25,25.1499,24.35,24.61,2560939,0
+YOU.US,D,20250123,000000,24.6,24.61,23.57,24.07,3296735,0
+YOU.US,D,20250124,000000,24.185,24.33,23.81,24.19,1527789,0
+YOU.US,D,20250127,000000,23.75,24.5,23.73,24.05,1548345,0
+YOU.US,D,20250128,000000,24.1,24.5,23.91,24.07,1392749,0
+YOU.US,D,20250129,000000,23.965,23.965,23.05,23.37,2009065,0
+YOU.US,D,20250130,000000,23.3,23.51,23.11,23.47,1106677,0
+YOU.US,D,20250131,000000,23.705,23.865,23.28,23.67,1459887,0
+YOU.US,D,20250203,000000,23.25,23.72,23.04,23.52,1014695,0
+YOU.US,D,20250204,000000,23.77,23.81,23.36,23.47,1170039,0
+YOU.US,D,20250205,000000,23.48,23.76,22.97,23.02,1397273,0
+YOU.US,D,20250206,000000,23.195,23.2288,22.77,23.11,1653115,0
+YOU.US,D,20250207,000000,23.36,23.65,23.08,23.2,1396783,0
+YOU.US,D,20250210,000000,23.34,23.6199,22.96,23,1140091,0
+YOU.US,D,20250211,000000,23,23.29,22.91,23.13,1289168,0
+YOU.US,D,20250212,000000,22.78,24.515,22.7683,24.19,2465776,0
+YOU.US,D,20250213,000000,24.35,24.421,23.765,23.98,1358320,0
+YOU.US,D,20250214,000000,23.9,23.945,22.54,22.54,1949438,0
+YOU.US,D,20250218,000000,22.65,23.18,22.3,22.95,2697604,0
+YOU.US,D,20250219,000000,22.625,23.13,22,22.12,1507769,0
+YOU.US,D,20250220,000000,22.075,22.44,21.67,22.39,1953316,0
+YOU.US,D,20250221,000000,23,24.3142,22.7,23.55,4064389,0
+YOU.US,D,20250224,000000,23.66,24.26,23.25,24.13,2510834,0
+YOU.US,D,20250225,000000,24.05,24.4809,22.85,23.77,4138497,0
+YOU.US,D,20250226,000000,25.06,25.125,21.75,22.23,6242592,0
+YOU.US,D,20250227,000000,22.26,23.24,21.9408,22.55,3832619,0
+YOU.US,D,20250228,000000,22.26,23.7959,22.2256,23.71,3477595,0
+YOU.US,D,20250303,000000,23.88,24.58,23.65,23.77,3134231,0
+YOU.US,D,20250304,000000,23.435,24.49,23.06,24.17,2658692,0
+YOU.US,D,20250305,000000,24.295,25.275,24.21,25,4321836,0
+YOU.US,D,20250306,000000,24.97,25.43,24.8598,25.12,2880747,0
+YOU.US,D,20250307,000000,25.01,25.91,24.95,25.64,3398732,0
+YOU.US,D,20250310,000000,25.095,25.85,25.02,25.3,2445438,0
+YOU.US,D,20250311,000000,25.5,25.75,24.73,25.16,3265667,0
+YOU.US,D,20250312,000000,25.43,25.6499,24.82,25.02,2413298,0
+YOU.US,D,20250313,000000,24.921,25.16,24.5,24.92,2211302,0
+YOU.US,D,20250314,000000,24.99,25.355,23.78,24.52,3064286,0
+YOU.US,D,20250317,000000,24.795,26.455,24.72,26.37,2383234,0
+YOU.US,D,20250318,000000,26.045,26.98,25.67,26.55,2396233,0
+YOU.US,D,20250319,000000,26.7,27.94,26.5,27.62,2673625,0
+YOU.US,D,20250320,000000,27.1644,28.04,26.6,26.62,1948587,0
+YOU.US,D,20250321,000000,26.1211,26.43,25.4888,25.68,8029993,0
+YOU.US,D,20250324,000000,25.97,26.6,25.65,26.5,2321534,0
+YOU.US,D,20250325,000000,26.64,27.66,26.445,27.51,1821062,0
+YOU.US,D,20250326,000000,27.18,27.89,26.66,27.05,1633742,0
+YOU.US,D,20250327,000000,27.325,27.325,26.46,27.25,1297624,0
+YOU.US,D,20250328,000000,27.165,27.48,26.13,26.55,1029567,0
+YOU.US,D,20250331,000000,26.12,26.365,25.52,25.91,2016608,0
+YOU.US,D,20250401,000000,26.12,26.13,25.01,25.8,1223970,0
+YOU.US,D,20250402,000000,25.39,26.565,25.2001,26.34,1361173,0
+YOU.US,D,20250403,000000,25.24,25.68,24.89,25.27,2522481,0
+YOU.US,D,20250404,000000,24.01,25.33,23.92,24.89,2674248,0
+YOU.US,D,20250407,000000,23.385,25.56,23,24.55,2842622,0
+YOU.US,D,20250408,000000,25.255,25.26,23.69,23.96,3080968,0
+YOU.US,D,20250409,000000,23.535,26.73,23.531,26.19,3282909,0
+YOU.US,D,20250410,000000,26,26.2,25.31,25.89,1563760,0
+YOU.US,D,20250411,000000,25.965,27.11,25.38,27.02,1196603,0
+YOU.US,D,20250414,000000,27.65,28.41,26.798,27.32,1315884,0
+YOU.US,D,20250415,000000,27.215,27.42,26.645,27.19,1682615,0
+YOU.US,D,20250416,000000,26.805,27.3,26.07,26.26,1446364,0
+YOU.US,D,20250417,000000,26.515,26.86,26.0738,26.7,937400,0
+YOU.US,D,20250421,000000,26.66,26.815,24.39,24.93,1895277,0
+YOU.US,D,20250422,000000,24.93,25.715,24.8901,25.64,1210652,0
+YOU.US,D,20250423,000000,26.43,26.83,25.07,25.75,1670307,0
+YOU.US,D,20250424,000000,25.755,26.17,25.36,25.75,1468196,0
+YOU.US,D,20250425,000000,25.59,25.98,25.28,25.31,1047980,0
+YOU.US,D,20250428,000000,25.515,25.8,24.82,25.06,1660020,0
+YOU.US,D,20250429,000000,25.09,25.4718,24.97,25.31,1609910,0
+YOU.US,D,20250430,000000,24.305,24.93,23.76,24.68,3775267,0
+YOU.US,D,20250501,000000,25.34,25.41,24.22,24.4,2545015,0
+YOU.US,D,20250502,000000,24.54,25.29,24.34,25.15,1935073,0
+YOU.US,D,20250505,000000,25.02,25.3,24.78,25.12,1787991,0
+YOU.US,D,20250506,000000,24.965,26.44,24.81,26.17,1603415,0
+YOU.US,D,20250507,000000,26.41,26.665,26.145,26.28,2374351,0
+YOU.US,D,20250508,000000,24.82,25.42,23.9005,24.28,5760889,0
+YOU.US,D,20250509,000000,24.54,25.2,23.925,24.1,1753091,0
+YOU.US,D,20250512,000000,24.8,25.065,24.41,24.63,3057221,0
+YOU.US,D,20250513,000000,24.76,25.38,24.37,24.97,2057204,0
+YOU.US,D,20250514,000000,25.0499,25.22,24.64,25.22,2173105,0
+YOU.US,D,20250515,000000,25.13,25.25,24.5001,24.64,2064128,0
+YOU.US,D,20250516,000000,24.615,24.9,24.04,24.63,1788987,0
+YOU.US,D,20250519,000000,24.5,24.925,24.425,24.73,1626118,0
+YOU.US,D,20250520,000000,24.66,25.41,24.38,25.17,2232701,0
+YOU.US,D,20250521,000000,25,25.6,24.945,25.19,1840942,0
+YOU.US,D,20250522,000000,25.285,25.63,25.1,25.43,1645816,0
+YOU.US,D,20250523,000000,25.27,25.27,23.88,23.98,2563777,0
+YOU.US,D,20250527,000000,24.21,24.53,23.98,24.47,1601371,0
+YOU.US,D,20250528,000000,24.505,24.65,24.195,24.36,1082822,0
+YOU.US,D,20250529,000000,24.51,24.7,24.11,24.31,886114,0
+YOU.US,D,20250530,000000,24.38,24.815,24.07,24.75,1406829,0
+YOU.US,D,20250602,000000,24.74,25.13,24.59,25.07,1513530,0
+YOU.US,D,20250603,000000,25.09,26.17,24.8725,26.05,1612074,0
+YOU.US,D,20250604,000000,26.185,26.36,25.69,25.82,1208201,0
+YOU.US,D,20250605,000000,25.995,26.16,25.67,25.96,1062139,0
+YOU.US,D,20250606,000000,26.17,26.215,25.805,26.17,1028770,0
+YOU.US,D,20250609,000000,26.3,26.54,26.075,26.23,1303616,0
+YOU.US,D,20250610,000000,26.131,26.425,25.87,25.96,1089934,0
+YOU.US,D,20250611,000000,26.085,26.15,25.5,25.5,989702,0
+YOU.US,D,20250612,000000,25.102,25.47,24.845,25.39,1102209,0
+YOU.US,D,20250613,000000,25.25,25.37,24.3,24.4,1186657,0
+YOU.US,D,20250616,000000,24.51,24.96,24.265,24.36,1691740,0
+YOU.US,D,20250617,000000,24.19,24.71,24.06,24.54,1124937,0
+YOU.US,D,20250618,000000,24.42,25.18,24.41,24.62,1588870,0
+YOU.US,D,20250620,000000,24.695,25.36,24.6301,25.14,3089270,0
+YOU.US,D,20250623,000000,25.06,26.29,24.9,26.29,1643444,0
+YOU.US,D,20250624,000000,26.38,26.635,26.08,26.6,1576053,0
+YOU.US,D,20250625,000000,26.65,26.96,26.34,26.91,1454896,0
+YOU.US,D,20250626,000000,27,27.36,26.5074,27.3,1579696,0
+YOU.US,D,20250627,000000,27.5,28.28,27.25,27.62,2758600,0
+YOU.US,D,20250630,000000,27.8,27.91,27.27,27.76,2009122,0
+YOU.US,D,20250701,000000,27.675,28.37,27.23,27.98,2404316,0
+YOU.US,D,20250702,000000,27.94,28.64,27.69,28.61,1337688,0
+YOU.US,D,20250703,000000,28.53,29.1506,28.375,29,802409,0
+YOU.US,D,20250707,000000,28.96,29.47,28.57,28.7,1656819,0
+YOU.US,D,20250708,000000,28.765,28.8,28.06,28.61,1536292,0
+YOU.US,D,20250709,000000,28.39,28.82,28.1594,28.53,1336804,0
+YOU.US,D,20250710,000000,28.65,29.45,28.2601,29.09,1994049,0
+YOU.US,D,20250711,000000,29.05,29.11,28.21,28.38,1256041,0
+YOU.US,D,20250714,000000,28.42,28.84,28.275,28.76,993878,0
+YOU.US,D,20250715,000000,28.895,29.29,28.7,28.97,1257279,0
+YOU.US,D,20250716,000000,29.275,29.87,29.16,29.52,1330496,0
+YOU.US,D,20250717,000000,29.78,31.55,29.63,31.17,2734928,0
+YOU.US,D,20250718,000000,31.2,31.489,30.13,30.37,1805810,0
+YOU.US,D,20250721,000000,30.35,30.39,29.47,29.54,1108318,0
+YOU.US,D,20250722,000000,29.565,30.055,29.47,29.85,1638495,0
+YOU.US,D,20250723,000000,30.13,30.86,29.95,30.8,1951303,0
+YOU.US,D,20250724,000000,30.8,30.8,29.94,29.96,1134776,0
+YOU.US,D,20250725,000000,30,30,29.61,29.73,916411,0
+YOU.US,D,20250728,000000,29.73,30.54,29.71,30.1,1055539,0
+YOU.US,D,20250729,000000,30.25,30.5675,29.51,29.64,817692,0
+YOU.US,D,20250730,000000,29.58,29.94,29.41,29.74,938611,0
+YOU.US,D,20250731,000000,29.48,29.77,29.07,29.41,1269718,0
+YOU.US,D,20250801,000000,29.12,29.175,28.39,28.84,1725751,0
+YOU.US,D,20250804,000000,29.125,30.44,29.08,29.99,2979856,0
+YOU.US,D,20250805,000000,31.3,34.24,30.7801,31.84,5636568,0
+YOU.US,D,20250806,000000,31.93,32.63,31.6101,32.51,1921128,0
+YOU.US,D,20250807,000000,32.7,32.79,31.17,31.93,1400869,0
+YOU.US,D,20250808,000000,32.165,32.46,31.69,32.02,1582705,0
+YOU.US,D,20250811,000000,32.115,32.54,31.86,32.11,1368306,0
+YOU.US,D,20250812,000000,32.35,33.5455,32.26,33.29,1642304,0
+YOU.US,D,20250813,000000,33.43,34.49,33.05,34.12,1530331,0
+YOU.US,D,20250814,000000,33.97,34.34,33.66,33.79,1037151,0
+YOU.US,D,20250815,000000,33.85,33.9739,32.91,33.53,1544361,0
+YOU.US,D,20250818,000000,33.45,33.61,33.025,33.5,1153396,0
+YOU.US,D,20250819,000000,33.88,34.27,33.55,34,1472372,0
+YOU.US,D,20250820,000000,33.76,34.12,33.44,33.58,1904253,0
+YOU.US,D,20250821,000000,33.475,35.03,33.15,34.72,2274256,0
+YOU.US,D,20250822,000000,34.73,36.425,34.665,36.36,1922974,0
+YOU.US,D,20250825,000000,36.1992,36.35,35.84,36.03,933023,0
+YOU.US,D,20250826,000000,35.88,36.45,35.83,36.37,1807563,0
+YOU.US,D,20250827,000000,36.445,36.81,36.1276,36.55,1676409,0
+YOU.US,D,20250828,000000,36.67,37.35,36.33,36.87,1357455,0
+YOU.US,D,20250829,000000,37,37.2,36.14,36.31,2009072,0
+YOU.US,D,20250902,000000,35.57,36.58,35.0766,35.83,1994294,0
+YOU.US,D,20250903,000000,35.86,36.68,35.86,36,1364423,0
+YOU.US,D,20250904,000000,36,36.16,35.18,35.52,1360277,0
+YOU.US,D,20250905,000000,35.42,35.55,34.5,34.91,1026797,0
+YOU.US,D,20250908,000000,34.8,34.84,33.715,34.78,1749517,0
+YOU.US,D,20250909,000000,35,36.695,35,36.67,1877715,0
+YOU.US,D,20250910,000000,36.69,36.82,35.535,36.29,1471322,0
+YOU.US,D,20250911,000000,36.445,37.57,36.03,37.29,1437668,0
+YOU.US,D,20250912,000000,37.39,37.59,36.855,37.34,1451138,0
+YOU.US,D,20250915,000000,37.455,38.11,37.37,37.82,1181939,0
+YOU.US,D,20250916,000000,38.21,38.8,37.6,37.8,1881736,0
+YOU.US,D,20250917,000000,37.9,38,36.4,36.87,1329894,0
+YOU.US,D,20250918,000000,37.055,37.49,36.71,37.07,1709886,0
+YOU.US,D,20250919,000000,36.95,38.12,36.63,37.95,3658746,0
+YOU.US,D,20250922,000000,37.845,39,37.76,38.03,1300121,0
+YOU.US,D,20250923,000000,38.205,38.3588,36.77,37.07,1818077,0
+YOU.US,D,20250924,000000,37.47,37.47,36.622,36.75,1234943,0
+YOU.US,D,20250925,000000,36.625,36.69,36.02,36.4,1207534,0
+YOU.US,D,20250926,000000,36.56,36.66,35.97,36.63,870939,0
+YOU.US,D,20250929,000000,37.02,37.02,36.105,36.41,1430620,0
+YOU.US,D,20250930,000000,36.365,36.37,33.37,33.38,2665542,0
+YOU.US,D,20251001,000000,33.0276,33.28,31.59,31.74,2816883,0
+YOU.US,D,20251002,000000,31.665,31.7,30.94,31.54,2064730,0
+YOU.US,D,20251003,000000,31.405,32.175,31.26,31.77,1547197,0
+YOU.US,D,20251006,000000,32.01,32.4099,30.6401,31.03,1917978,0
+YOU.US,D,20251007,000000,31,31.86,30.77,30.9,3292840,0
+YOU.US,D,20251008,000000,31.16,31.16,29.92,30.31,2916914,0
+YOU.US,D,20251009,000000,30.5999,31,29.8,30.99,3194229,0
+YOU.US,D,20251010,000000,31.06,31.2025,29.435,29.61,1467702,0
+YOU.US,D,20251013,000000,30.175,30.745,29.99,30.52,1548803,0
+YOU.US,D,20251014,000000,30.1,31.16,29.97,31.13,935791,0
+YOU.US,D,20251015,000000,31.315,31.755,31.13,31.59,1485129,0
+YOU.US,D,20251016,000000,31.67,31.89,30.64,30.95,878632,0
+YOU.US,D,20251017,000000,30.855,31.35,30.855,31.28,936250,0
+YOU.US,D,20251020,000000,31.52,31.81,31.36,31.72,779280,0
+YOU.US,D,20251021,000000,31.6,32.205,31.03,32.17,972385,0
+YOU.US,D,20251022,000000,32.09,32.62,32.025,32.52,1376220,0
+YOU.US,D,20251023,000000,32.71,32.87,32.3701,32.42,777299,0
+YOU.US,D,20251024,000000,32.53,32.7156,30.5,31.3,1788910,0
+YOU.US,D,20251027,000000,31.435,32.106,31.4,31.84,1013616,0
+YOU.US,D,20251028,000000,31.795,32.3,31.5501,32.18,1168543,0
+YOU.US,D,20251029,000000,31.82,31.86,30.94,31.2,1013929,0
+YOU.US,D,20251030,000000,31.08,31.4699,30.83,31.2,725776,0
+YOU.US,D,20251031,000000,31.18,31.38,30.45,30.47,1546358,0
+YOU.US,D,20251103,000000,30.54,30.94,30.23,30.86,1512732,0
+YOU.US,D,20251104,000000,30.515,30.985,30.26,30.73,1425229,0
+YOU.US,D,20251105,000000,31.025,32.52,30.76,31.79,3253168,0
+YOU.US,D,20251106,000000,36.605,36.605,31.67,32.02,2325142,0
+YOU.US,D,20251107,000000,32.13,36.9,31.81,36.08,3850230,0
+YOU.US,D,20251110,000000,36.14,36.855,35.79,36.58,2246713,0
+YOU.US,D,20251111,000000,36.58,37.99,36.46,37.25,1779493,0
+YOU.US,D,20251112,000000,37.24,38.23,36.98,38.14,1610965,0
+YOU.US,D,20251113,000000,38.035,38.71,37.74,38.04,1954760,0
+YOU.US,D,20251114,000000,37.33,37.5599,36.1,36.65,1487267,0
+YOU.US,D,20251117,000000,36.665,36.76,34.77,35.25,1332523,0
+YOU.US,D,20251118,000000,34.96,35.68,34.66,34.94,1197218,0
+YOU.US,D,20251119,000000,34.77,35.18,34.05,34.12,1073353,0
+YOU.US,D,20251120,000000,33.955,34.58,33.73,33.98,1325245,0
+YOU.US,D,20251121,000000,33.75,35.93,33.2693,35.85,1523302,0
+YOU.US,D,20251124,000000,35.61,36.95,34.71,35.8,1603478,0
+YOU.US,D,20251125,000000,35.9,36.9599,35.625,35.73,1380967,0
+YOU.US,D,20251126,000000,36.36,36.39,35.465,35.52,1114186,0
+YOU.US,D,20251128,000000,35.44,35.86,35.36,35.5,672893,0
+YOU.US,D,20251201,000000,35.79,35.79,34.37,34.53,1127981,0
+YOU.US,D,20251202,000000,34.86,35.1475,34.34,34.89,833478,0
+YOU.US,D,20251203,000000,34.82,34.82,33.485,33.51,1030846,0
+YOU.US,D,20251204,000000,33.585,33.815,32.93,32.97,1127112,0
+YOU.US,D,20251205,000000,33.55,33.785,33.12,33.5,858242,0
+YOU.US,D,20251208,000000,33.97,33.97,32.38,32.57,1272168,0
+YOU.US,D,20251209,000000,35.7,36.92,34.69,35.25,2969246,0
+YOU.US,D,20251210,000000,34.83,35.92,34.6,35.77,1853724,0
+YOU.US,D,20251211,000000,35.77,36.51,35.64,36.26,1521598,0
+YOU.US,D,20251212,000000,38.345,42.07,38.345,41.08,5470223,0
+YOU.US,D,20251215,000000,41.2142,42.29,38.76,38.87,2778074,0
+YOU.US,D,20251216,000000,39.91,39.97,38.61,39.23,1509055,0
+YOU.US,D,20251217,000000,39.43,40.24,38.96,39.25,1431418,0
+YOU.US,D,20251218,000000,39.42,39.84,38.33,38.36,1346301,0
+YOU.US,D,20251219,000000,38.29,38.34,36.58,36.98,3361854,0
+YOU.US,D,20251222,000000,37.01,37.35,36.54,36.97,1292742,0
+YOU.US,D,20251223,000000,36.87,37.42,36.15,36.5,1208072,0
+YOU.US,D,20251224,000000,36.565,36.565,36.15,36.2,697673,0
+YOU.US,D,20251226,000000,36.325,36.325,35.69,35.85,576882,0
+YOU.US,D,20251229,000000,35.6,35.84,35.09,35.32,644545,0
+YOU.US,D,20251230,000000,35.36,35.72,35.161,35.32,778991,0
+YOU.US,D,20251231,000000,35.09,35.52,35.07,35.08,1177096,0
+YOU.US,D,20260102,000000,35.0051,35.06,34.315,34.38,1013338,0
+YOU.US,D,20260105,000000,34.55,36.63,34.05,35.49,1912389,0
+YOU.US,D,20260106,000000,35.72,35.93,34.85,35.93,1826183,0
+YOU.US,D,20260107,000000,36.05,36.44,34.93,35.82,877109,0
+YOU.US,D,20260108,000000,35.895,36.8649,35.43,36.43,1073071,0
+YOU.US,D,20260109,000000,36.695,36.695,35.91,36.46,831520,0
+YOU.US,D,20260112,000000,36.2885,36.36,34.81,35,930612,0
+YOU.US,D,20260113,000000,34.73,35.21,33.77,33.97,1717129,0
+YOU.US,D,20260114,000000,33.7001,34.21,33.25,33.75,1300116,0
+YOU.US,D,20260115,000000,34.14,34.24,33.53,34.13,980828,0
+YOU.US,D,20260116,000000,34.235,35.665,34.07,34.92,2294887,0
+YOU.US,D,20260120,000000,34.62,35.012,34.21,34.63,1577337,0
+YOU.US,D,20260121,000000,34.7589,34.924,33.77,34.51,1385549,0
+YOU.US,D,20260122,000000,34.765,35.73,34.75,35.44,1390995,0
+YOU.US,D,20260123,000000,35.5,35.7695,34.89,35.35,981653,0
+YOU.US,D,20260126,000000,35.625,36.09,34.92,35.01,1450065,0
+YOU.US,D,20260127,000000,34.66,34.92,34.012,34.34,761152,0
+YOU.US,D,20260128,000000,34.35,34.77,33.4148,33.48,942735,0
+YOU.US,D,20260129,000000,33,33.08,32.16,32.92,1008225,0
+YOU.US,D,20260130,000000,32.73,32.99,32.28,32.62,1106703,0
+YOU.US,D,20260202,000000,33.29,33.29,32.5,32.71,1702296,0
+YOU.US,D,20260203,000000,32.325,32.43,31.35,31.67,1449160,0
+YOU.US,D,20260204,000000,31.35,31.82,30.98,31.78,2057522,0
+YOU.US,D,20260205,000000,31.63,33.5,31.63,32.59,1506818,0
+YOU.US,D,20260206,000000,33.08,33.815,32.54,33.76,1547352,0
+YOU.US,D,20260209,000000,33.2232,33.845,32.985,33.02,1306459,0
+YOU.US,D,20260210,000000,33.025,33.69,32.57,32.85,929814,0
+YOU.US,D,20260211,000000,32.75,32.8674,31.77,32.54,1352626,0
+YOU.US,D,20260212,000000,32.5,33.3,32.275,32.62,1370602,0
+YOU.US,D,20260213,000000,32.69,32.73,31.81,32.5,1307682,0
+YOU.US,D,20260217,000000,32.71,32.87,32.2,32.5,1543466,0
+YOU.US,D,20260218,000000,32.545,33.45,32.26,33.34,1329498,0
diff --git a/daily/us/nyse stocks/2/zaug.us.txt b/daily/us/nyse stocks/2/zaug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..318d1e23ecb7809ac7d9024886f219fdff1fd9d5
--- /dev/null
+++ b/daily/us/nyse stocks/2/zaug.us.txt	
@@ -0,0 +1,376 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZAUG.US,D,20240802,000000,24.04,24.17,23.94,24.01,141955,0
+ZAUG.US,D,20240805,000000,24.01,25.2625,23.83,23.92,240968,0
+ZAUG.US,D,20240806,000000,24.01,24.01,23.905,23.925,324816,0
+ZAUG.US,D,20240807,000000,24,24.01,23.8967,23.9,141339,0
+ZAUG.US,D,20240808,000000,23.95,24.0092,23.88,23.9969,201927,0
+ZAUG.US,D,20240809,000000,24.02,24.04,23.96,24.015,211174,0
+ZAUG.US,D,20240812,000000,24.04,24.0449,23.965,24.0158,68167,0
+ZAUG.US,D,20240813,000000,24.083,24.14,24.0461,24.14,62860,0
+ZAUG.US,D,20240814,000000,24.14,24.16,24.11,24.1437,66671,0
+ZAUG.US,D,20240815,000000,24.23,24.24,24.162,24.2199,110054,0
+ZAUG.US,D,20240816,000000,24.25,24.27,24.2,24.2447,77398,0
+ZAUG.US,D,20240819,000000,24.28,24.32,24.2369,24.3003,67780,0
+ZAUG.US,D,20240820,000000,24.32,24.33,24.28,24.3048,96425,0
+ZAUG.US,D,20240821,000000,24.34,24.3794,24.3077,24.3517,90895,0
+ZAUG.US,D,20240822,000000,24.32,24.3794,24.295,24.295,87589,0
+ZAUG.US,D,20240823,000000,24.34,24.39,24.3077,24.3734,140810,0
+ZAUG.US,D,20240826,000000,24.41,24.41,24.3201,24.3503,41079,0
+ZAUG.US,D,20240827,000000,24.31,24.3799,24.31,24.34,21684,0
+ZAUG.US,D,20240828,000000,24.3409,24.395,24.33,24.37,62176,0
+ZAUG.US,D,20240829,000000,24.3795,24.4019,24.32,24.32,30355,0
+ZAUG.US,D,20240830,000000,24.41,24.44,24.34,24.43,44712,0
+ZAUG.US,D,20240903,000000,24.38,24.39,24.2708,24.285,31405,0
+ZAUG.US,D,20240904,000000,24.33,24.3302,24.29,24.3302,4180,0
+ZAUG.US,D,20240905,000000,24.34,24.3599,24.27,24.275,8388,0
+ZAUG.US,D,20240906,000000,24.25,24.29,24.18,24.19,49700,0
+ZAUG.US,D,20240909,000000,24.25,24.2899,24.2345,24.2402,17021,0
+ZAUG.US,D,20240910,000000,24.27,24.3,24.23,24.28,15473,0
+ZAUG.US,D,20240911,000000,24.29,24.36,24.19,24.36,19931,0
+ZAUG.US,D,20240912,000000,24.41,24.42,24.3201,24.4046,93109,0
+ZAUG.US,D,20240913,000000,24.43,24.48,24.42,24.48,111649,0
+ZAUG.US,D,20240916,000000,24.46,24.5,24.43,24.4948,7395,0
+ZAUG.US,D,20240917,000000,24.53,24.53,24.44,24.4704,3904,0
+ZAUG.US,D,20240918,000000,24.4746,24.55,24.45,24.4952,63357,0
+ZAUG.US,D,20240919,000000,24.53,24.6093,24.53,24.6093,3303,0
+ZAUG.US,D,20240920,000000,24.53,24.61,24.53,24.5935,5265,0
+ZAUG.US,D,20240923,000000,24.55,24.6497,24.55,24.6178,81019,0
+ZAUG.US,D,20240924,000000,24.57,24.6099,24.57,24.6099,796,0
+ZAUG.US,D,20240925,000000,24.6,24.6199,24.58,24.6199,5782,0
+ZAUG.US,D,20240926,000000,24.6,24.6598,24.59,24.6598,7326,0
+ZAUG.US,D,20240927,000000,24.61,24.6599,24.6,24.6452,19409,0
+ZAUG.US,D,20240930,000000,24.59,24.6613,24.59,24.6613,888,0
+ZAUG.US,D,20241001,000000,24.6,24.66,24.56,24.6126,20659,0
+ZAUG.US,D,20241002,000000,24.57,24.5993,24.57,24.5993,3636,0
+ZAUG.US,D,20241003,000000,24.57,24.5849,24.55,24.56,6301,0
+ZAUG.US,D,20241004,000000,24.57,24.6,24.555,24.59,7352,0
+ZAUG.US,D,20241007,000000,24.5772,24.5772,24.55,24.5537,1449,0
+ZAUG.US,D,20241008,000000,24.56,24.6102,24.56,24.6102,2121,0
+ZAUG.US,D,20241009,000000,24.59,24.6448,24.59,24.6448,2625,0
+ZAUG.US,D,20241010,000000,24.61,24.6295,24.61,24.6295,2861,0
+ZAUG.US,D,20241011,000000,24.63,24.6799,24.63,24.6661,8836,0
+ZAUG.US,D,20241014,000000,24.62,24.6897,24.62,24.68,7321,0
+ZAUG.US,D,20241015,000000,24.68,24.6961,24.65,24.65,7464,0
+ZAUG.US,D,20241016,000000,24.6678,24.698,24.66,24.698,659,0
+ZAUG.US,D,20241017,000000,24.69,24.6915,24.69,24.6915,2432,0
+ZAUG.US,D,20241018,000000,24.69,24.7297,24.69,24.7178,4000,0
+ZAUG.US,D,20241021,000000,24.7,24.7056,24.6825,24.7056,1369,0
+ZAUG.US,D,20241022,000000,24.694,24.725,24.68,24.723,4582,0
+ZAUG.US,D,20241023,000000,24.67,24.6771,24.638,24.66,3809,0
+ZAUG.US,D,20241024,000000,24.67,24.6831,24.66,24.6831,1500,0
+ZAUG.US,D,20241025,000000,24.72,24.72,24.69,24.6907,1579,0
+ZAUG.US,D,20241028,000000,24.72,24.72,24.7,24.7106,2197,0
+ZAUG.US,D,20241029,000000,24.7,24.73,24.68,24.705,10298,0
+ZAUG.US,D,20241030,000000,24.72,24.72,24.6866,24.6866,2985,0
+ZAUG.US,D,20241031,000000,24.625,24.625,24.596,24.596,880,0
+ZAUG.US,D,20241101,000000,24.63,24.64,24.6,24.6,7549,0
+ZAUG.US,D,20241104,000000,24.625,24.63,24.5914,24.5914,2572,0
+ZAUG.US,D,20241105,000000,24.64,24.65,24.63,24.65,2284,0
+ZAUG.US,D,20241106,000000,24.73,24.7795,24.73,24.7795,86657,0
+ZAUG.US,D,20241107,000000,24.79,24.8047,24.79,24.8,2613,0
+ZAUG.US,D,20241108,000000,24.83,24.83,24.8289,24.83,484,0
+ZAUG.US,D,20241111,000000,24.82,24.8331,24.81,24.815,8504,0
+ZAUG.US,D,20241112,000000,24.81,24.82,24.785,24.8196,8838,0
+ZAUG.US,D,20241113,000000,24.84,24.85,24.81,24.8248,13962,0
+ZAUG.US,D,20241114,000000,24.83,24.84,24.8056,24.8056,2635,0
+ZAUG.US,D,20241115,000000,24.78,24.78,24.72,24.735,15393,0
+ZAUG.US,D,20241118,000000,24.745,24.77,24.73,24.76,116596,0
+ZAUG.US,D,20241119,000000,24.76,24.79,24.76,24.77,12753,0
+ZAUG.US,D,20241120,000000,24.76,24.785,24.73,24.785,8684,0
+ZAUG.US,D,20241121,000000,24.77,24.83,24.74,24.83,7623,0
+ZAUG.US,D,20241122,000000,24.83,24.8443,24.8,24.8443,2600,0
+ZAUG.US,D,20241125,000000,24.8651,24.8684,24.8,24.8684,4349,0
+ZAUG.US,D,20241126,000000,24.89,24.93,24.89,24.92,3865,0
+ZAUG.US,D,20241127,000000,24.8506,24.8893,24.8506,24.8893,1674,0
+ZAUG.US,D,20241202,000000,24.9,24.9343,24.9,24.9343,4277,0
+ZAUG.US,D,20241203,000000,24.945,24.945,24.937,24.937,211,0
+ZAUG.US,D,20241204,000000,24.94,24.9645,24.94,24.9645,951,0
+ZAUG.US,D,20241205,000000,24.945,24.9641,24.945,24.9641,697,0
+ZAUG.US,D,20241206,000000,24.9602,24.975,24.95,24.9719,11214,0
+ZAUG.US,D,20241209,000000,24.9551,24.96,24.94,24.96,4885,0
+ZAUG.US,D,20241210,000000,24.94,24.9501,24.92,24.9501,4389,0
+ZAUG.US,D,20241211,000000,24.961,24.9852,24.9601,24.9852,394,0
+ZAUG.US,D,20241212,000000,24.951,25,24.951,24.9651,2495,0
+ZAUG.US,D,20241213,000000,24.9764,24.9764,24.9675,24.9675,304,0
+ZAUG.US,D,20241216,000000,24.96,24.9793,24.96,24.9793,574,0
+ZAUG.US,D,20241217,000000,24.975,24.98,24.94,24.9743,1735,0
+ZAUG.US,D,20241219,000000,24.83,24.83,24.8178,24.8178,134,0
+ZAUG.US,D,20241220,000000,24.86,24.91,24.85,24.8896,3387,0
+ZAUG.US,D,20241223,000000,24.89,24.9194,24.89,24.9194,169,0
+ZAUG.US,D,20241224,000000,24.93,24.9751,24.93,24.9751,2476,0
+ZAUG.US,D,20241226,000000,24.99,24.99,24.9889,24.9889,267,0
+ZAUG.US,D,20241227,000000,24.94,24.9444,24.891,24.9444,3336,0
+ZAUG.US,D,20241230,000000,24.8701,24.91,24.8701,24.9034,5892,0
+ZAUG.US,D,20241231,000000,24.9,24.905,24.86,24.8793,1897,0
+ZAUG.US,D,20250102,000000,24.925,24.925,24.83,24.865,3289,0
+ZAUG.US,D,20250103,000000,24.85,24.9403,24.73,24.9403,11876,0
+ZAUG.US,D,20250106,000000,24.99,24.99,24.9672,24.9749,1372,0
+ZAUG.US,D,20250107,000000,24.9501,24.9501,24.9143,24.9143,7223,0
+ZAUG.US,D,20250108,000000,24.89,24.9343,24.89,24.9343,881,0
+ZAUG.US,D,20250110,000000,24.844,24.86,24.82,24.849,141536,0
+ZAUG.US,D,20250113,000000,24.79,24.84,24.78,24.84,3086,0
+ZAUG.US,D,20250114,000000,24.91,24.91,24.8558,24.8558,3685,0
+ZAUG.US,D,20250115,000000,24.96,24.9942,24.96,24.9942,2465,0
+ZAUG.US,D,20250116,000000,25,25.019,24.77,24.95,6723,0
+ZAUG.US,D,20250121,000000,25.05,25.0995,25.05,25.0995,401,0
+ZAUG.US,D,20250122,000000,25.138,25.138,25.1,25.1187,2557,0
+ZAUG.US,D,20250123,000000,25.1053,25.159,25.1,25.1388,765,0
+ZAUG.US,D,20250124,000000,25.147,25.147,25.12,25.143,5798,0
+ZAUG.US,D,20250127,000000,25.08,25.08,25.041,25.0687,6233,0
+ZAUG.US,D,20250128,000000,25.101,25.1234,25.101,25.1234,206,0
+ZAUG.US,D,20250129,000000,25.12,25.12,25.09,25.0987,2211,0
+ZAUG.US,D,20250130,000000,25.09,25.12,24.655,24.655,6750,0
+ZAUG.US,D,20250131,000000,25.13,25.13,25.1139,25.1139,2395,0
+ZAUG.US,D,20250203,000000,25.0002,25.1,25.0002,25.076,3495,0
+ZAUG.US,D,20250204,000000,25.091,25.13,25.091,25.1131,1872,0
+ZAUG.US,D,20250205,000000,25.0987,25.1229,25.09,25.1229,3391,0
+ZAUG.US,D,20250206,000000,25.13,25.153,25.13,25.153,1413,0
+ZAUG.US,D,20250207,000000,25.16,25.16,25.1,25.1,1042,0
+ZAUG.US,D,20250211,000000,25.1401,25.158,25.13,25.158,3767,0
+ZAUG.US,D,20250212,000000,25.14,25.1731,25.13,25.1435,4077,0
+ZAUG.US,D,20250213,000000,25.202,25.2055,25.1928,25.2055,886,0
+ZAUG.US,D,20250214,000000,25.2152,25.23,25.19,25.19,6360,0
+ZAUG.US,D,20250218,000000,25.21,25.2129,25.2,25.2129,1958,0
+ZAUG.US,D,20250219,000000,25.2104,25.2488,25.2104,25.2488,1176,0
+ZAUG.US,D,20250220,000000,25.2,25.2345,25.2,25.2345,1155,0
+ZAUG.US,D,20250221,000000,25.21,25.2299,25.14,25.1554,8358,0
+ZAUG.US,D,20250224,000000,25.15,25.17,25.12,25.14,5489,0
+ZAUG.US,D,20250225,000000,25.121,25.121,25.05,25.08,4886,0
+ZAUG.US,D,20250226,000000,25.1,25.13,25.0701,25.1128,1205,0
+ZAUG.US,D,20250227,000000,25.09,25.0901,25.0136,25.0136,300,0
+ZAUG.US,D,20250228,000000,25.02,25.088,24.98,25.088,1470,0
+ZAUG.US,D,20250303,000000,25.07,25.0812,24.96,24.96,3248,0
+ZAUG.US,D,20250304,000000,24.8611,24.9601,24.86,24.89,3487,0
+ZAUG.US,D,20250305,000000,24.91,24.9996,24.8516,24.9996,2734,0
+ZAUG.US,D,20250306,000000,24.84,24.8674,24.84,24.8674,1389,0
+ZAUG.US,D,20250307,000000,24.7743,24.9012,24.7743,24.9012,2524,0
+ZAUG.US,D,20250310,000000,24.76,24.77,24.63,24.7008,40734,0
+ZAUG.US,D,20250311,000000,24.67,24.7,24.58,24.65,91433,0
+ZAUG.US,D,20250312,000000,24.99,24.99,24.615,24.6727,74870,0
+ZAUG.US,D,20250313,000000,24.63,24.63,24.52,24.52,8751,0
+ZAUG.US,D,20250314,000000,24.669,24.7001,24.6603,24.7,8463,0
+ZAUG.US,D,20250317,000000,24.73,24.7711,24.72,24.7711,12213,0
+ZAUG.US,D,20250319,000000,24.74,24.785,24.73,24.7748,3014,0
+ZAUG.US,D,20250320,000000,24.778,24.778,24.71,24.7189,4887,0
+ZAUG.US,D,20250321,000000,24.7,24.7512,24.7,24.7512,23512,0
+ZAUG.US,D,20250324,000000,24.89,24.922,24.89,24.922,408,0
+ZAUG.US,D,20250325,000000,24.925,24.925,24.9,24.9242,2119,0
+ZAUG.US,D,20250326,000000,24.8812,24.8812,24.82,24.8374,1125,0
+ZAUG.US,D,20250327,000000,24.7873,24.835,24.7873,24.8195,1475,0
+ZAUG.US,D,20250331,000000,24.55,24.6921,24.53,24.6921,11201,0
+ZAUG.US,D,20250401,000000,24.63,24.755,24.63,24.7341,8414,0
+ZAUG.US,D,20250402,000000,24.745,24.8053,24.745,24.8053,669,0
+ZAUG.US,D,20250403,000000,24.45,24.49,24.37,24.4087,12901,0
+ZAUG.US,D,20250404,000000,24.3,24.3,23.95,24.0341,13210,0
+ZAUG.US,D,20250407,000000,24,24.2039,23.89,24.2039,25301,0
+ZAUG.US,D,20250408,000000,24.17,24.35,24.0288,24.0288,8043,0
+ZAUG.US,D,20250409,000000,24.1099,24.5284,24.04,24.5284,5326,0
+ZAUG.US,D,20250410,000000,24.31,24.3725,24.2,24.3725,3532,0
+ZAUG.US,D,20250411,000000,24.34,24.5299,24.31,24.462,8786,0
+ZAUG.US,D,20250414,000000,24.52,24.52,24.44,24.4667,332142,0
+ZAUG.US,D,20250415,000000,24.49,24.49,24.41,24.4448,459,0
+ZAUG.US,D,20250416,000000,24.31,24.31,24.18,24.2585,3215,0
+ZAUG.US,D,20250417,000000,24.25,24.3,24.25,24.2628,1452,0
+ZAUG.US,D,20250421,000000,24.11,24.13,24.04,24.105,84113,0
+ZAUG.US,D,20250422,000000,24.23,24.32,24.21,24.2583,3828,0
+ZAUG.US,D,20250423,000000,24.43,24.43,24.375,24.3943,1019,0
+ZAUG.US,D,20250424,000000,24.48,24.56,24.48,24.5274,671,0
+ZAUG.US,D,20250425,000000,24.55,24.5838,24.55,24.5838,181,0
+ZAUG.US,D,20250428,000000,24.54,24.6189,24.54,24.6189,386,0
+ZAUG.US,D,20250429,000000,24.62,24.6648,24.6,24.6648,1888,0
+ZAUG.US,D,20250430,000000,24.54,24.697,24.52,24.697,4345,0
+ZAUG.US,D,20250501,000000,24.779,24.779,24.7552,24.7552,238,0
+ZAUG.US,D,20250502,000000,24.85,24.893,24.85,24.8599,2548,0
+ZAUG.US,D,20250505,000000,24.823,24.84,24.75,24.8155,377902,0
+ZAUG.US,D,20250506,000000,24.76,24.78,24.73,24.7516,1230,0
+ZAUG.US,D,20250507,000000,24.73,24.7821,24.705,24.7821,1018,0
+ZAUG.US,D,20250509,000000,24.81,24.8236,24.81,24.8236,314,0
+ZAUG.US,D,20250512,000000,25.04,25.1078,25.04,25.1,3516,0
+ZAUG.US,D,20250513,000000,25.1301,25.25,25.1301,25.2048,7418,0
+ZAUG.US,D,20250514,000000,25.2,25.2201,25,25.2201,10706,0
+ZAUG.US,D,20250515,000000,25.23,25.2581,25.21,25.2581,1107,0
+ZAUG.US,D,20250519,000000,25.295,25.328,25.29,25.328,2400,0
+ZAUG.US,D,20250520,000000,25.3032,25.3032,25.2841,25.2841,415,0
+ZAUG.US,D,20250521,000000,25.245,25.245,25.1639,25.1639,170,0
+ZAUG.US,D,20250523,000000,25.1317,25.1317,25.08,25.0976,1877,0
+ZAUG.US,D,20250527,000000,25.28,25.2859,25.28,25.2859,1852,0
+ZAUG.US,D,20250528,000000,25.28,25.2999,25.2425,25.2425,603,0
+ZAUG.US,D,20250529,000000,25.2708,25.2816,25.2708,25.2816,341,0
+ZAUG.US,D,20250530,000000,25.22,25.3043,25.22,25.3043,1172,0
+ZAUG.US,D,20250602,000000,25.28,25.32,25.28,25.31,641,0
+ZAUG.US,D,20250603,000000,25.32,25.3849,25.32,25.3849,3052,0
+ZAUG.US,D,20250604,000000,25.38,25.43,25.37,25.3939,3280,0
+ZAUG.US,D,20250605,000000,25.42,25.42,25.3549,25.3549,1033,0
+ZAUG.US,D,20250609,000000,25.5,25.5,25.4706,25.4706,4069,0
+ZAUG.US,D,20250610,000000,25.4812,25.51,25.47,25.51,625,0
+ZAUG.US,D,20250611,000000,25.49,25.4947,25.49,25.4947,100,0
+ZAUG.US,D,20250613,000000,25.4904,25.4904,25.4258,25.4258,102,0
+ZAUG.US,D,20250616,000000,25.53,25.555,25.52,25.5371,3898,0
+ZAUG.US,D,20250617,000000,25.5,25.5,25.4532,25.4532,589,0
+ZAUG.US,D,20250618,000000,25.48,25.48,25.46,25.4707,2291,0
+ZAUG.US,D,20250620,000000,25.46,25.46,25.43,25.4547,6985,0
+ZAUG.US,D,20250623,000000,25.4,25.5489,25.4,25.5489,1324,0
+ZAUG.US,D,20250624,000000,25.58,25.6678,25.58,25.6583,10908,0
+ZAUG.US,D,20250625,000000,25.62,25.68,25.62,25.6567,6035,0
+ZAUG.US,D,20250626,000000,25.67,25.7158,25.67,25.7158,2289,0
+ZAUG.US,D,20250627,000000,25.72,25.7432,25.71,25.7432,2286,0
+ZAUG.US,D,20250630,000000,25.75,25.7621,25.746,25.7621,3118,0
+ZAUG.US,D,20250701,000000,23.19,25.8,23.19,25.7768,16468,0
+ZAUG.US,D,20250702,000000,25.7969,25.82,25.75,25.77,4044,0
+ZAUG.US,D,20250703,000000,25.8,25.84,25.8,25.84,4821,0
+ZAUG.US,D,20250707,000000,25.7977,25.81,25.7974,25.809,475,0
+ZAUG.US,D,20250708,000000,25.81,25.8399,25.8,25.8399,94470,0
+ZAUG.US,D,20250709,000000,25.872,25.8739,25.85,25.8739,4844,0
+ZAUG.US,D,20250710,000000,25.86,25.918,25.86,25.8667,3341,0
+ZAUG.US,D,20250714,000000,25.87,25.8963,25.87,25.8963,351,0
+ZAUG.US,D,20250715,000000,25.88,25.96,25.88,25.909,16754,0
+ZAUG.US,D,20250716,000000,25.88,25.9336,25.88,25.9184,3205,0
+ZAUG.US,D,20250717,000000,25.9,25.9389,25.8901,25.9389,3148,0
+ZAUG.US,D,20250718,000000,25.92,25.96,25.9107,25.9415,4965,0
+ZAUG.US,D,20250721,000000,25.93,25.941,25.92,25.9358,23422,0
+ZAUG.US,D,20250722,000000,25.93,25.9494,25.905,25.9494,9229,0
+ZAUG.US,D,20250723,000000,25.94,25.98,25.93,25.9535,2355,0
+ZAUG.US,D,20250724,000000,25.98,25.985,25.96,25.985,1769,0
+ZAUG.US,D,20250725,000000,25.96,26,25.95,25.99,4305,0
+ZAUG.US,D,20250728,000000,25.99,26.0199,25.98,26.0001,16957,0
+ZAUG.US,D,20250729,000000,25.95,26.04,25.95,25.98,33085,0
+ZAUG.US,D,20250730,000000,26.02,26.03,25.95,25.985,26978,0
+ZAUG.US,D,20250731,000000,25.99,26.1,25.96,26.015,205563,0
+ZAUG.US,D,20250801,000000,26.08,26.18,25.93,25.9979,591999,0
+ZAUG.US,D,20250804,000000,26.04,26.2199,26.01,26.0556,289633,0
+ZAUG.US,D,20250805,000000,26.1986,26.1986,26,26.03,298306,0
+ZAUG.US,D,20250806,000000,26.13,26.13,26.02,26.07,136465,0
+ZAUG.US,D,20250807,000000,26.13,27.13,26,26.07,169317,0
+ZAUG.US,D,20250808,000000,26.11,26.155,26.05,26.1022,218933,0
+ZAUG.US,D,20250811,000000,26.115,26.14,26.095,26.11,58178,0
+ZAUG.US,D,20250812,000000,26.125,26.2275,26.07,26.2,147027,0
+ZAUG.US,D,20250813,000000,26.215,26.2783,26.1573,26.2067,184101,0
+ZAUG.US,D,20250814,000000,26.1756,26.22,26.16,26.21,66627,0
+ZAUG.US,D,20250815,000000,26.21,26.23,26.13,26.18,28558,0
+ZAUG.US,D,20250818,000000,26.15,26.19,26.12,26.1797,25511,0
+ZAUG.US,D,20250819,000000,26.179,26.3379,26.11,26.13,57682,0
+ZAUG.US,D,20250820,000000,26.14,26.2,26.0868,26.1459,81920,0
+ZAUG.US,D,20250821,000000,26.1202,26.16,26.09,26.1356,46152,0
+ZAUG.US,D,20250822,000000,26.1699,26.23,26.16,26.196,30791,0
+ZAUG.US,D,20250825,000000,26.21,26.22,26.15,26.15,14937,0
+ZAUG.US,D,20250826,000000,26.1722,26.22,26.1722,26.22,26103,0
+ZAUG.US,D,20250827,000000,26.195,26.27,26.1614,26.221,34155,0
+ZAUG.US,D,20250828,000000,26.23,26.29,26.1807,26.2418,50128,0
+ZAUG.US,D,20250829,000000,26.1322,26.25,26.1322,26.2001,51570,0
+ZAUG.US,D,20250902,000000,26.15,26.22,26.13,26.1729,29650,0
+ZAUG.US,D,20250903,000000,26.1847,26.24,26.1627,26.23,8585,0
+ZAUG.US,D,20250904,000000,26.2205,26.26,26.216,26.2556,14918,0
+ZAUG.US,D,20250905,000000,26.33,26.33,26.2548,26.2548,309,0
+ZAUG.US,D,20250908,000000,26.3,26.32,26.23,26.29,7171,0
+ZAUG.US,D,20250909,000000,26.31,26.31,26.249,26.2804,930,0
+ZAUG.US,D,20250910,000000,26.3084,26.34,26.2601,26.3072,2996,0
+ZAUG.US,D,20250911,000000,26.28,26.38,26.15,26.3506,11052,0
+ZAUG.US,D,20250912,000000,26.3455,26.3644,26.31,26.3425,3443,0
+ZAUG.US,D,20250915,000000,26.39,26.4,26.34,26.4,28326,0
+ZAUG.US,D,20250916,000000,26.39,26.4,26.3312,26.3712,23699,0
+ZAUG.US,D,20250917,000000,26.37,26.42,26.33,26.39,39062,0
+ZAUG.US,D,20250918,000000,26.41,26.42,26.36,26.3762,15223,0
+ZAUG.US,D,20250919,000000,26.38,26.43,26.36,26.38,10209,0
+ZAUG.US,D,20250922,000000,26.43,26.44,26.38,26.43,7726,0
+ZAUG.US,D,20250923,000000,26.4,26.4492,26.36,26.3957,21705,0
+ZAUG.US,D,20250924,000000,26.41,26.41,26.34,26.3806,14008,0
+ZAUG.US,D,20250925,000000,26.36,26.4,26.32,26.3507,17780,0
+ZAUG.US,D,20250926,000000,26.4,26.4,26.3501,26.3962,2680,0
+ZAUG.US,D,20250929,000000,26.44,26.46,26.3706,26.4067,4205,0
+ZAUG.US,D,20250930,000000,26.4,26.46,26.3701,26.46,15889,0
+ZAUG.US,D,20251001,000000,26.41,26.47,26.4,26.4307,22016,0
+ZAUG.US,D,20251002,000000,26.4592,26.49,26.43,26.4551,7884,0
+ZAUG.US,D,20251003,000000,26.5,26.5,26.385,26.46,1357,0
+ZAUG.US,D,20251006,000000,26.4409,26.5,26.44,26.4651,584,0
+ZAUG.US,D,20251007,000000,26.49,26.49,26.42,26.4452,2587,0
+ZAUG.US,D,20251008,000000,26.42,26.5,26.42,26.4652,2871,0
+ZAUG.US,D,20251009,000000,26.49,26.49,26.4231,26.4606,8800,0
+ZAUG.US,D,20251010,000000,26.5291,26.5291,26.3597,26.3597,21534,0
+ZAUG.US,D,20251013,000000,26.395,26.47,26.38,26.426,9121,0
+ZAUG.US,D,20251014,000000,26.47,26.47,26.4356,26.4356,3157,0
+ZAUG.US,D,20251015,000000,26.45,26.5099,26.41,26.4358,16532,0
+ZAUG.US,D,20251016,000000,26.4561,26.4644,26.41,26.43,4241,0
+ZAUG.US,D,20251017,000000,26.4684,26.4799,26.4138,26.4504,6494,0
+ZAUG.US,D,20251020,000000,26.52,26.52,26.46,26.5002,1821,0
+ZAUG.US,D,20251021,000000,26.5008,26.5108,26.48,26.5108,7467,0
+ZAUG.US,D,20251022,000000,26.48,26.5165,26.45,26.4752,7922,0
+ZAUG.US,D,20251023,000000,26.48,26.5285,26.47,26.5003,1581,0
+ZAUG.US,D,20251024,000000,26.535,26.5399,26.5,26.5351,6871,0
+ZAUG.US,D,20251027,000000,26.55,26.574,26.537,26.5549,6115,0
+ZAUG.US,D,20251028,000000,26.5904,26.6099,26.54,26.5751,3787,0
+ZAUG.US,D,20251029,000000,26.55,26.58,26.54,26.5453,4817,0
+ZAUG.US,D,20251030,000000,26.52,26.535,26.5,26.53,1391,0
+ZAUG.US,D,20251031,000000,26.515,26.54,26.49,26.5283,2820,0
+ZAUG.US,D,20251103,000000,26.5164,26.5302,26.51,26.5302,2990,0
+ZAUG.US,D,20251104,000000,26.47,26.5424,26.47,26.4803,22655,0
+ZAUG.US,D,20251105,000000,26.471,26.5044,26.46,26.5044,571,0
+ZAUG.US,D,20251106,000000,26.47,26.483,26.45,26.47,6629,0
+ZAUG.US,D,20251107,000000,26.452,26.48,26.41,26.4689,50603,0
+ZAUG.US,D,20251110,000000,26.52,26.53,26.5,26.53,3720,0
+ZAUG.US,D,20251111,000000,26.51,26.56,26.51,26.5367,4219,0
+ZAUG.US,D,20251112,000000,26.554,26.59,26.51,26.5498,8338,0
+ZAUG.US,D,20251113,000000,26.4801,26.49,26.45,26.4687,3693,0
+ZAUG.US,D,20251114,000000,26.44,26.4871,25.94,26.4798,4076,0
+ZAUG.US,D,20251117,000000,26.46,26.51,26.4195,26.4201,3475,0
+ZAUG.US,D,20251118,000000,26.41,26.4173,26.37,26.4173,4247,0
+ZAUG.US,D,20251119,000000,26.396,26.45,26.39,26.4321,2585,0
+ZAUG.US,D,20251120,000000,26.468,26.4904,26.35,26.3742,4140,0
+ZAUG.US,D,20251121,000000,26.36,26.421,26.36,26.414,4067,0
+ZAUG.US,D,20251124,000000,26.44,26.4754,26.43,26.4754,4189,0
+ZAUG.US,D,20251125,000000,26.5,26.5411,26.45,26.5411,10614,0
+ZAUG.US,D,20251126,000000,26.56,26.5795,26.52,26.5747,10982,0
+ZAUG.US,D,20251128,000000,26.561,26.601,26.56,26.595,18863,0
+ZAUG.US,D,20251201,000000,26.5589,26.5901,26.55,26.585,13297,0
+ZAUG.US,D,20251202,000000,26.57,26.58,26.55,26.575,11761,0
+ZAUG.US,D,20251203,000000,26.58,26.64,26.58,26.6093,36059,0
+ZAUG.US,D,20251204,000000,26.6,26.64,26.58,26.6225,24401,0
+ZAUG.US,D,20251205,000000,26.63,26.635,26.5901,26.6319,8339,0
+ZAUG.US,D,20251208,000000,26.63,26.63,26.6,26.6209,8585,0
+ZAUG.US,D,20251209,000000,26.603,26.6402,26.5901,26.6402,13136,0
+ZAUG.US,D,20251210,000000,26.62,26.6589,26.5901,26.6589,4232,0
+ZAUG.US,D,20251211,000000,26.6165,26.67,26.6165,26.67,9814,0
+ZAUG.US,D,20251212,000000,26.63,26.6393,26.6131,26.6393,1044,0
+ZAUG.US,D,20251215,000000,26.64,26.71,26.6,26.64,16543,0
+ZAUG.US,D,20251216,000000,26.6,26.625,26.59,26.625,6747,0
+ZAUG.US,D,20251217,000000,26.59,26.6135,26.56,26.584,10137,0
+ZAUG.US,D,20251218,000000,26.61,26.62,26.57,26.6134,16520,0
+ZAUG.US,D,20251219,000000,26.655,26.669,26.6214,26.6406,10447,0
+ZAUG.US,D,20251222,000000,26.67,26.74,26.67,26.68,10052,0
+ZAUG.US,D,20251223,000000,26.71,26.7141,26.6701,26.7141,3057,0
+ZAUG.US,D,20251224,000000,26.77,26.77,26.71,26.735,3920,0
+ZAUG.US,D,20251226,000000,26.73,26.77,26.73,26.7354,1164,0
+ZAUG.US,D,20251229,000000,26.725,26.74,26.71,26.725,8296,0
+ZAUG.US,D,20251230,000000,26.73,26.79,26.72,26.7434,4036,0
+ZAUG.US,D,20251231,000000,26.745,26.75,26.71,26.7146,4658,0
+ZAUG.US,D,20260102,000000,26.71,26.72,26.7,26.7051,7400,0
+ZAUG.US,D,20260105,000000,26.75,26.75,26.7301,26.735,9673,0
+ZAUG.US,D,20260106,000000,26.74,26.7725,26.74,26.7725,68997,0
+ZAUG.US,D,20260107,000000,26.76,26.82,26.725,26.76,95003,0
+ZAUG.US,D,20260108,000000,26.75,26.8,26.74,26.7682,149213,0
+ZAUG.US,D,20260109,000000,26.685,26.79,26.685,26.79,5098,0
+ZAUG.US,D,20260112,000000,26.79,26.84,26.78,26.84,9520,0
+ZAUG.US,D,20260113,000000,26.7848,26.79,26.77,26.78,33296,0
+ZAUG.US,D,20260114,000000,26.77,26.79,26.74,26.7884,68288,0
+ZAUG.US,D,20260115,000000,26.81,26.8178,26.7701,26.79,52814,0
+ZAUG.US,D,20260116,000000,26.7804,26.9,26.48,26.813,6598,0
+ZAUG.US,D,20260120,000000,26.74,26.76,26.68,26.725,28811,0
+ZAUG.US,D,20260121,000000,26.72,26.82,26.72,26.82,12691,0
+ZAUG.US,D,20260122,000000,26.815,26.815,26.79,26.79,5360,0
+ZAUG.US,D,20260123,000000,26.79,26.8458,26.7857,26.8,7530,0
+ZAUG.US,D,20260126,000000,26.8101,26.8549,26.7101,26.81,2088,0
+ZAUG.US,D,20260127,000000,26.84,26.8685,26.83,26.84,6315,0
+ZAUG.US,D,20260128,000000,26.84,26.8448,26.815,26.84,3448,0
+ZAUG.US,D,20260129,000000,26.83,26.8496,26.801,26.82,687,0
+ZAUG.US,D,20260130,000000,26.82,26.83,26.75,26.82,2096,0
+ZAUG.US,D,20260202,000000,26.82,26.857,26.82,26.84,3724,0
+ZAUG.US,D,20260203,000000,26.84,26.84,26.8,26.8332,7088,0
+ZAUG.US,D,20260204,000000,26.82,26.85,26.79,26.79,3934,0
+ZAUG.US,D,20260205,000000,26.77,26.78,26.74,26.74,752,0
+ZAUG.US,D,20260206,000000,26.76,26.85,26.76,26.83,27627,0
+ZAUG.US,D,20260209,000000,26.8491,26.9,26.84,26.86,4047,0
+ZAUG.US,D,20260210,000000,26.87,26.9287,26.85,26.85,1678,0
+ZAUG.US,D,20260211,000000,26.875,26.91,26.85,26.8824,13523,0
+ZAUG.US,D,20260212,000000,26.79,26.835,26.78,26.8232,7869,0
+ZAUG.US,D,20260213,000000,26.79,26.82,26.78,26.8192,6373,0
+ZAUG.US,D,20260217,000000,26.78,26.88,26.78,26.8282,8029,0
+ZAUG.US,D,20260218,000000,26.855,26.875,26.8201,26.8201,6771,0
diff --git a/daily/us/nyse stocks/2/zgn.us.txt b/daily/us/nyse stocks/2/zgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ad258f21f61c588bc5a17f848a5c18ff3737964
--- /dev/null
+++ b/daily/us/nyse stocks/2/zgn.us.txt	
@@ -0,0 +1,1043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZGN.US,D,20211222,000000,12.2994,12.5473,11.8332,12.1506,976446.2709267,0
+ZGN.US,D,20211223,000000,12.101,12.349,11.7935,11.9026,693070.55819432,0
+ZGN.US,D,20211227,000000,12.0514,12.101,11.2084,11.5555,417554.63091662,0
+ZGN.US,D,20211228,000000,11.7142,11.7142,11.1289,11.4265,378611.59182501,0
+ZGN.US,D,20211229,000000,11.4067,11.4067,10.9206,10.9306,577250.6309195,0
+ZGN.US,D,20211230,000000,11.0198,11.0298,10.5041,10.8115,293798.29636893,0
+ZGN.US,D,20211231,000000,10.8115,10.8115,10.3454,10.395,178881.70000323,0
+ZGN.US,D,20220103,000000,10.3652,10.9107,10.266,10.7024,309032.93182375,0
+ZGN.US,D,20220104,000000,10.8909,10.9345,10.4148,10.6231,298714.19091448,0
+ZGN.US,D,20220105,000000,10.7223,10.8512,9.96844,9.98828,298647.65091448,0
+ZGN.US,D,20220106,000000,9.9982,10.2462,9.14518,9.18485,639576.43092063,0
+ZGN.US,D,20220107,000000,9.48242,10.1569,9.4229,9.93868,288122.23273247,0
+ZGN.US,D,20220110,000000,10.1172,10.1686,9.52209,9.90893,234157.28454968,0
+ZGN.US,D,20220111,000000,9.91885,10.1867,9.61136,10.0775,277240.92636864,0
+ZGN.US,D,20220112,000000,10.1172,10.1569,9.8395,9.97836,274406.92727768,0
+ZGN.US,D,20220113,000000,9.91885,10.0775,9.58161,9.65104,624481.93273853,0
+ZGN.US,D,20220114,000000,9.64112,9.71055,9.4725,9.67087,324565.98909676,0
+ZGN.US,D,20220118,000000,9.91885,10.0775,9.67087,9.9486,280998.42000507,0
+ZGN.US,D,20220119,000000,9.96844,10.1668,9.80974,9.85933,338103.85455155,0
+ZGN.US,D,20220120,000000,10.028,10.028,9.44274,9.4725,357106.06546099,0
+ZGN.US,D,20220121,000000,9.43282,9.88909,9.43282,9.86925,340017.3836425,0
+ZGN.US,D,20220124,000000,9.81966,9.81966,9.22453,9.72047,575035.65546492,0
+ZGN.US,D,20220125,000000,9.62128,9.80974,9.48242,9.56177,314251.28091476,0
+ZGN.US,D,20220126,000000,9.72047,9.77006,9.37331,9.49234,181589.67636691,0
+ZGN.US,D,20220127,000000,9.54193,9.88909,9.40307,9.61136,283366.63909602,0
+ZGN.US,D,20220128,000000,9.52209,9.73039,9.4229,9.53201,230392.73364052,0
+ZGN.US,D,20220131,000000,9.53201,10.1966,9.48242,10.1569,832002.04546955,0
+ZGN.US,D,20220201,000000,10.7124,10.7124,10.1172,10.4148,403717.33546183,0
+ZGN.US,D,20220202,000000,10.4941,10.6925,10.1271,10.1966,97965.027274494,0
+ZGN.US,D,20220203,000000,10.2561,10.3156,10.028,10.147,87020.205456115,0
+ZGN.US,D,20220204,000000,10.4148,10.5834,10.1172,10.5636,191238.9845489,0
+ZGN.US,D,20220207,000000,10.4247,10.4941,10.0775,10.1569,52068.558182757,0
+ZGN.US,D,20220208,000000,10.028,10.3156,9.81966,9.96844,147379.04272993,0
+ZGN.US,D,20220209,000000,9.96844,10.3057,9.93868,10.0974,153580.36909368,0
+ZGN.US,D,20220210,000000,10.1569,10.2164,10.018,10.1867,127805.19272958,0
+ZGN.US,D,20220211,000000,10.5437,10.8115,9.86925,9.9982,269859.01909578,0
+ZGN.US,D,20220214,000000,9.85933,9.93868,9.73535,9.88909,82105.31909239,0
+ZGN.US,D,20220215,000000,9.80974,9.9981,9.69071,9.91885,161587.34909382,0
+ZGN.US,D,20220216,000000,9.91885,9.96328,9.60144,9.82958,103110.78727459,0
+ZGN.US,D,20220217,000000,9.62128,9.77006,9.62128,9.69071,102273.99636548,0
+ZGN.US,D,20220218,000000,9.73039,9.87917,9.58161,9.62128,130669.43727508,0
+ZGN.US,D,20220222,000000,9.50225,9.70063,9.45266,9.62128,103733.84363823,0
+ZGN.US,D,20220223,000000,9.71055,9.71055,9.33363,9.62128,68942.497273971,0
+ZGN.US,D,20220224,000000,9.45266,9.67087,8.98647,9.64112,143743.5390935,0
+ZGN.US,D,20220225,000000,9.4229,9.73039,9.4229,9.54193,32479.585455131,0
+ZGN.US,D,20220228,000000,9.6312,9.77006,9.43282,9.59152,54284.541819161,0
+ZGN.US,D,20220301,000000,9.4229,9.59152,9.16501,9.48242,100654.85636545,0
+ZGN.US,D,20220302,000000,9.40307,9.67087,9.29396,9.53201,49800.149091807,0
+ZGN.US,D,20220303,000000,9.62128,9.6312,9.3138,9.57169,78214.745455956,0
+ZGN.US,D,20220304,000000,9.33363,9.53201,9.12534,9.4725,85413.163637904,0
+ZGN.US,D,20220307,000000,9.3138,9.3138,8.81785,8.96664,395595.42273441,0
+ZGN.US,D,20220308,000000,9.05591,9.65104,8.8972,9.6312,174168.45000314,0
+ZGN.US,D,20220309,000000,9.66096,9.81966,9.2642,9.80974,96671.530001743,0
+ZGN.US,D,20220310,000000,9.65104,9.81966,9.55185,9.56177,74335.261819522,0
+ZGN.US,D,20220311,000000,9.85933,9.85933,9.43282,9.43282,41037.032728013,0
+ZGN.US,D,20220314,000000,9.4725,9.81966,9.28404,9.61136,97117.146365388,0
+ZGN.US,D,20220315,000000,9.50225,10.2958,9.50225,10.0676,127627.75272957,0
+ZGN.US,D,20220316,000000,10.2362,10.2362,9.88909,9.9486,85400.057274267,0
+ZGN.US,D,20220317,000000,9.79982,10.1867,9.77998,10.1073,119238.67182033,0
+ZGN.US,D,20220318,000000,10.0676,10.5239,10.0676,10.4743,123837.99727496,0
+ZGN.US,D,20220321,000000,10.3751,10.5338,10.2065,10.4743,104247.0081837,0
+ZGN.US,D,20220322,000000,10.4346,10.9107,10.4346,10.7421,90950.098183458,0
+ZGN.US,D,20220323,000000,10.8909,10.8909,10.5338,10.6826,87977.978183405,0
+ZGN.US,D,20220324,000000,10.6528,10.881,10.5933,10.633,49092.405455431,0
+ZGN.US,D,20220325,000000,10.5338,10.7917,10.395,10.5239,78737.991819602,0
+ZGN.US,D,20220328,000000,10.4445,10.7421,10.4445,10.5834,62324.791819306,0
+ZGN.US,D,20220329,000000,10.6032,10.6429,10.4644,10.5338,155110.78909371,0
+ZGN.US,D,20220330,000000,10.5239,10.5239,10.4644,10.514,56599.327273748,0
+ZGN.US,D,20220331,000000,10.4049,10.5239,10.3553,10.4644,84959.481819714,0
+ZGN.US,D,20220401,000000,10.385,10.5239,10.385,10.4743,57643.803637403,0
+ZGN.US,D,20220404,000000,10.6925,10.6925,10.2858,10.5041,57222.383637396,0
+ZGN.US,D,20220405,000000,10.514,10.5437,10.385,10.4346,24959.557273177,0
+ZGN.US,D,20220406,000000,10.3652,10.4743,10.1172,10.4445,38120.36272796,0
+ZGN.US,D,20220407,000000,10.4346,10.4743,10.1371,10.4049,39553.997273441,0
+ZGN.US,D,20220408,000000,10.3751,10.4148,10.266,10.2958,28442.825455058,0
+ZGN.US,D,20220411,000000,10.3652,10.3751,10.028,10.2462,36703.867273389,0
+ZGN.US,D,20220412,000000,10.4049,10.4148,10.1668,10.2958,45484.122728093,0
+ZGN.US,D,20220413,000000,10.3057,10.3156,10.0775,10.1073,45267.36363718,0
+ZGN.US,D,20220414,000000,10.2164,10.3156,9.98828,9.9982,27265.269091401,0
+ZGN.US,D,20220418,000000,10.0974,10.1371,9.90893,10.1172,12486.331818407,0
+ZGN.US,D,20220419,000000,10.2065,10.4148,9.90893,10.2164,73343.210910414,0
+ZGN.US,D,20220420,000000,10.4148,10.4148,10.0676,10.1172,51665.285455477,0
+ZGN.US,D,20220421,000000,10.2065,10.2561,10.1172,10.1271,27388.267273221,0
+ZGN.US,D,20220422,000000,10.1271,10.4049,10.1172,10.1966,15937.338182106,0
+ZGN.US,D,20220425,000000,10.2858,10.4148,9.98828,10.4049,44054.520909885,0
+ZGN.US,D,20220426,000000,10.266,10.4148,10.1616,10.4049,70557.604546727,0
+ZGN.US,D,20220427,000000,10.2958,10.6727,10.1569,10.3652,121084.65272946,0
+ZGN.US,D,20220428,000000,10.5041,10.5041,10.1271,10.1569,21662.802727663,0
+ZGN.US,D,20220429,000000,10.1172,10.2561,9.74031,9.75023,40057.080000722,0
+ZGN.US,D,20220502,000000,9.60144,9.81966,9.25428,9.67087,135731.51818427,0
+ZGN.US,D,20220503,000000,9.50225,9.76014,9.50225,9.59152,36128.195455197,0
+ZGN.US,D,20220504,000000,9.49234,9.87917,9.4229,9.87917,59772.075455623,0
+ZGN.US,D,20220505,000000,9.87917,9.87917,9.4725,9.52209,16896.119091214,0
+ZGN.US,D,20220506,000000,9.19477,9.48906,9.17493,9.44274,52757.146364588,0
+ZGN.US,D,20220509,000000,9.18485,9.35347,9.04599,9.14518,72302.767274031,0
+ZGN.US,D,20220510,000000,9.73039,9.80974,9.09558,9.16501,99815.040910891,0
+ZGN.US,D,20220511,000000,9.09419,9.82958,9.09419,9.79982,35482.959091549,0
+ZGN.US,D,20220512,000000,9.59152,9.74031,9.59152,9.6312,10338.904545641,0
+ZGN.US,D,20220513,000000,9.57169,9.8395,9.57169,9.70063,57686.147273768,0
+ZGN.US,D,20220516,000000,9.81966,9.87917,9.58914,9.8395,26070.573636834,0
+ZGN.US,D,20220517,000000,9.87917,10.1371,9.67087,10.1371,44313.623637163,0
+ZGN.US,D,20220518,000000,10.3057,10.3057,9.9734,10.1668,22007.600909488,0
+ZGN.US,D,20220519,000000,9.93868,10.4049,9.93868,10.395,55456.049091909,0
+ZGN.US,D,20220520,000000,10.385,10.4049,10.1057,10.4049,72332.004546759,0
+ZGN.US,D,20220523,000000,10.2164,10.4644,10.2164,10.3354,187763.78182157,0
+ZGN.US,D,20220524,000000,10.2263,10.5521,10.0775,10.4346,48307.031819053,0
+ZGN.US,D,20220525,000000,10.3553,10.3999,10.2462,10.2462,19614.177273081,0
+ZGN.US,D,20220526,000000,10.3007,10.5834,10.0875,10.385,46419.715455383,0
+ZGN.US,D,20220527,000000,10.0676,10.3652,10.0676,10.1966,24377.836364076,0
+ZGN.US,D,20220531,000000,10.028,10.3057,9.92876,10.1569,55966.189091918,0
+ZGN.US,D,20220601,000000,10.0875,10.2858,10.0875,10.1867,15235.643636638,0
+ZGN.US,D,20220602,000000,10.0875,10.5636,10.0875,10.5636,132299.66727511,0
+ZGN.US,D,20220603,000000,10.2462,10.633,10.2462,10.5338,163417.19909386,0
+ZGN.US,D,20220606,000000,10.5041,10.5041,9.91885,9.96844,96934.665456294,0
+ZGN.US,D,20220607,000000,9.95852,10.0778,9.69071,9.79982,54719.068182805,0
+ZGN.US,D,20220608,000000,9.66096,9.77998,9.46258,9.54193,113267.21091113,0
+ZGN.US,D,20220609,000000,10.514,10.9306,9.80974,9.96844,289638.53818704,0
+ZGN.US,D,20220610,000000,9.97836,10.4049,9.79813,10.3255,120833.61545672,0
+ZGN.US,D,20220613,000000,10.1172,10.4148,9.84941,10.0875,212712.24909475,0
+ZGN.US,D,20220614,000000,10.0478,10.2263,9.81966,10.1668,144883.79272989,0
+ZGN.US,D,20220615,000000,10.2958,10.385,10.018,10.2958,108719.30272923,0
+ZGN.US,D,20220616,000000,10.1073,10.4148,10.0775,10.395,124598.16636588,0
+ZGN.US,D,20220617,000000,10.3354,10.4842,10.2561,10.4346,253406.50000457,0
+ZGN.US,D,20220621,000000,10.3652,10.6925,10.2561,10.395,217203.69909483,0
+ZGN.US,D,20220622,000000,10.3156,10.3156,9.9486,9.96844,151076.04545727,0
+ZGN.US,D,20220623,000000,10.1271,10.4644,9.97836,10.395,446411.81909896,0
+ZGN.US,D,20220624,000000,10.3255,11.9584,10.266,11.4463,5687463.1482844,0
+ZGN.US,D,20220627,000000,11.1587,11.1587,10.7719,10.881,214139.83454932,0
+ZGN.US,D,20220628,000000,10.8909,10.8909,10.4148,10.5735,104518.20909279,0
+ZGN.US,D,20220629,000000,10.4644,10.4644,10.0875,10.0974,253334.91909548,0
+ZGN.US,D,20220630,000000,10.1172,10.4644,9.71055,10.4644,209834.8981856,0
+ZGN.US,D,20220701,000000,10.4644,11.0794,10.385,11,202171.70818546,0
+ZGN.US,D,20220705,000000,10.98,11.72,10.73,11.72,154884,0
+ZGN.US,D,20220706,000000,11.53,11.66,10.93,11.22,89667,0
+ZGN.US,D,20220707,000000,10.98,11.38,10.61,10.69,143557,0
+ZGN.US,D,20220708,000000,10.53,10.71,10.3627,10.68,63128,0
+ZGN.US,D,20220711,000000,10.53,10.605,10.21,10.42,83113,0
+ZGN.US,D,20220712,000000,10.33,10.65,10.21,10.33,60006,0
+ZGN.US,D,20220713,000000,10.15,10.31,10.06,10.25,35069,0
+ZGN.US,D,20220714,000000,10.06,10.47,9.9,10.44,49953,0
+ZGN.US,D,20220715,000000,10.6,11,10.26,10.98,69866,0
+ZGN.US,D,20220718,000000,10.94,11.03,10.79,10.83,47727,0
+ZGN.US,D,20220719,000000,10.95,11.11,10.6,10.79,104613,0
+ZGN.US,D,20220720,000000,10.68,10.85,10.64,10.76,49774,0
+ZGN.US,D,20220721,000000,10.6,11.07,10.58,11.07,52364,0
+ZGN.US,D,20220722,000000,11.05,11.18,10.9501,11.05,100724,0
+ZGN.US,D,20220725,000000,11,11.2017,10.89,10.98,60673,0
+ZGN.US,D,20220726,000000,10.86,11.01,10.85,10.88,36421,0
+ZGN.US,D,20220727,000000,10.79,11.07,10.55,10.98,42311,0
+ZGN.US,D,20220728,000000,10.99,11.02,10.9,11,69234,0
+ZGN.US,D,20220729,000000,10.98,11.02,10.89,11,70414,0
+ZGN.US,D,20220801,000000,10.9,11.44,10.9,11.21,78077,0
+ZGN.US,D,20220802,000000,11.3,11.3,10.68,10.7,37103,0
+ZGN.US,D,20220803,000000,10.72,11,10.675,11,48841,0
+ZGN.US,D,20220804,000000,11,11.24,10.94,11.04,50860,0
+ZGN.US,D,20220805,000000,10.99,11,10.89,11,29218,0
+ZGN.US,D,20220808,000000,10.92,11.23,10.92,10.92,74584,0
+ZGN.US,D,20220809,000000,10.94,11.31,10.7,11.12,86110,0
+ZGN.US,D,20220810,000000,11.21,11.21,10.73,11.11,77598,0
+ZGN.US,D,20220811,000000,11.1,11.42,11.1,11.16,65026,0
+ZGN.US,D,20220812,000000,11.29,11.6,11.24,11.3,105620,0
+ZGN.US,D,20220815,000000,11.23,11.32,11.1,11.16,59617,0
+ZGN.US,D,20220816,000000,11.28,11.64,11.2,11.32,135135,0
+ZGN.US,D,20220817,000000,11.24,11.24,10.68,10.88,55562,0
+ZGN.US,D,20220818,000000,10.99,11.125,10.845,11.01,33436,0
+ZGN.US,D,20220819,000000,11.07,11.07,10.7,10.9,60959,0
+ZGN.US,D,20220822,000000,10.84,10.84,10.68,10.68,38492,0
+ZGN.US,D,20220823,000000,10.75,10.79,10.37,10.42,41420,0
+ZGN.US,D,20220824,000000,10.42,10.68,10.29,10.61,50120,0
+ZGN.US,D,20220825,000000,10.65,10.87,10.48,10.86,50540,0
+ZGN.US,D,20220826,000000,11.47,11.47,10.34,10.54,57752,0
+ZGN.US,D,20220829,000000,10.32,10.4045,9.84,10.19,90189,0
+ZGN.US,D,20220830,000000,10.1,10.51,10.1,10.31,40391,0
+ZGN.US,D,20220831,000000,10.31,10.31,10.06,10.24,42610,0
+ZGN.US,D,20220901,000000,10.19,10.25,9.96,10.2,50529,0
+ZGN.US,D,20220902,000000,10.32,10.33,9.965,10.01,27897,0
+ZGN.US,D,20220906,000000,10.2,10.2,9.915,9.93,45531,0
+ZGN.US,D,20220907,000000,9.87,10.35,9.77,10.32,72144,0
+ZGN.US,D,20220908,000000,10.06,10.19,10.05,10.19,30969,0
+ZGN.US,D,20220909,000000,10.09,10.595,10.09,10.53,42239,0
+ZGN.US,D,20220912,000000,10.41,10.68,10.41,10.66,24684,0
+ZGN.US,D,20220913,000000,10.58,10.63,10.18,10.26,57837,0
+ZGN.US,D,20220914,000000,10.17,10.44,9.9,10.14,42654,0
+ZGN.US,D,20220915,000000,10.19,10.2,9.95,10.03,35856,0
+ZGN.US,D,20220916,000000,9.92,10.62,9.82,10.54,148074,0
+ZGN.US,D,20220919,000000,10.44,10.69,10.26,10.5,71067,0
+ZGN.US,D,20220920,000000,10.36,10.45,9.95,10.28,53901,0
+ZGN.US,D,20220921,000000,10.33,10.33,9.926,10,41196,0
+ZGN.US,D,20220922,000000,9.86,10.32,9.86,10.1,50883,0
+ZGN.US,D,20220923,000000,10.02,10.02,9.59,9.93,98241,0
+ZGN.US,D,20220926,000000,10.05,10.48,10,10.3,76063,0
+ZGN.US,D,20220927,000000,10.32,10.79,10.31,10.73,54455,0
+ZGN.US,D,20220928,000000,10.78,11,10.63,10.94,81723,0
+ZGN.US,D,20220929,000000,10.76,10.88,10.45,10.62,71220,0
+ZGN.US,D,20220930,000000,10.5,10.92,10.5,10.75,73317,0
+ZGN.US,D,20221003,000000,10.68,11.04,10.47,10.97,101704,0
+ZGN.US,D,20221004,000000,11.07,11.085,10.91,11,61627,0
+ZGN.US,D,20221005,000000,10.8,11.06,10.48,10.68,57216,0
+ZGN.US,D,20221006,000000,10.84,10.93,10.68,10.84,31976,0
+ZGN.US,D,20221007,000000,10.69,10.8,10.47,10.55,42557,0
+ZGN.US,D,20221010,000000,10.67,10.67,10.3799,10.43,54019,0
+ZGN.US,D,20221011,000000,10.3,10.53,10.18,10.28,75542,0
+ZGN.US,D,20221012,000000,10.38,10.51,10.23,10.43,85849,0
+ZGN.US,D,20221013,000000,10.33,10.91,10.33,10.9,88798,0
+ZGN.US,D,20221014,000000,10.97,10.97,10.63,10.8,33053,0
+ZGN.US,D,20221017,000000,10.8,10.96,10.68,10.89,95514,0
+ZGN.US,D,20221018,000000,10.99,10.99,10.54,10.73,67128,0
+ZGN.US,D,20221019,000000,10.67,10.9,10.63,10.83,40147,0
+ZGN.US,D,20221020,000000,10.89,10.89,10.53,10.59,41953,0
+ZGN.US,D,20221021,000000,10.72,10.99,10.72,10.9,70041,0
+ZGN.US,D,20221024,000000,10.81,10.94,10.79,10.87,51554,0
+ZGN.US,D,20221025,000000,10.88,10.96,10.67,10.83,91419,0
+ZGN.US,D,20221026,000000,10.865,10.96,10.74,10.88,58345,0
+ZGN.US,D,20221027,000000,10.89,10.96,10.7679,10.84,83066,0
+ZGN.US,D,20221028,000000,10.95,10.95,10.845,10.9,136935,0
+ZGN.US,D,20221031,000000,10.8,10.98,10.7703,10.96,179095,0
+ZGN.US,D,20221101,000000,11,11.09,10.93,11,82624,0
+ZGN.US,D,20221102,000000,10.98,11.15,10.89,10.93,130232,0
+ZGN.US,D,20221103,000000,10.9,11.1,10.862,10.99,35551,0
+ZGN.US,D,20221104,000000,11.03,11.14,10.77,11,79797,0
+ZGN.US,D,20221107,000000,11,11.01,10.8,11,92096,0
+ZGN.US,D,20221108,000000,11.02,11.0528,10.86,10.99,89719,0
+ZGN.US,D,20221109,000000,11,11.01,10.71,10.76,53087,0
+ZGN.US,D,20221110,000000,10.91,11.04,10.88,11,131189,0
+ZGN.US,D,20221111,000000,11.06,11.13,10.95,10.99,103882,0
+ZGN.US,D,20221114,000000,11.04,11.04,10.885,10.98,170921,0
+ZGN.US,D,20221115,000000,11,11.18,10.7,10.8,176489,0
+ZGN.US,D,20221116,000000,11,11,10.69,10.97,60068,0
+ZGN.US,D,20221117,000000,10.92,11.22,10.92,10.99,147899,0
+ZGN.US,D,20221118,000000,11.29,11.42,10.99,11.26,168672,0
+ZGN.US,D,20221121,000000,11.03,11.78,11.03,11.55,479379,0
+ZGN.US,D,20221122,000000,11.56,11.61,11.13,11.5,310815,0
+ZGN.US,D,20221123,000000,11.46,11.46,11.22,11.29,127049,0
+ZGN.US,D,20221125,000000,11.14,11.23,10.76,10.81,91221,0
+ZGN.US,D,20221128,000000,10.76,10.84,10.65,10.77,203917,0
+ZGN.US,D,20221129,000000,10.74,10.8,10.62,10.64,103783,0
+ZGN.US,D,20221130,000000,10.61,11.14,10.61,10.99,199201,0
+ZGN.US,D,20221201,000000,10.99,11.18,10.955,11.16,77777,0
+ZGN.US,D,20221202,000000,11.12,11.26,10.93,11.04,221511,0
+ZGN.US,D,20221205,000000,11.04,11.52,10.96,11.38,205565,0
+ZGN.US,D,20221206,000000,11.35,11.55,10.89,11.02,151217,0
+ZGN.US,D,20221207,000000,10.96,11.04,10.81,10.98,145802,0
+ZGN.US,D,20221208,000000,11.04,11.25,10.95,10.96,105451,0
+ZGN.US,D,20221209,000000,10.91,10.97,10.69,10.7,88058,0
+ZGN.US,D,20221212,000000,10.63,10.88,10.58,10.73,93787,0
+ZGN.US,D,20221213,000000,10.94,11.15,10.86,11.15,194852,0
+ZGN.US,D,20221214,000000,11.07,11.25,10.86,10.95,152297,0
+ZGN.US,D,20221215,000000,10.75,10.86,10.35,10.54,165699,0
+ZGN.US,D,20221216,000000,10.43,10.47,9.79,10.34,2215023,0
+ZGN.US,D,20221219,000000,10.47,10.49,10.185,10.34,207027,0
+ZGN.US,D,20221220,000000,10.3,10.49,10.2,10.34,131468,0
+ZGN.US,D,20221221,000000,10.35,10.53,10.245,10.41,197639,0
+ZGN.US,D,20221222,000000,10.36,10.36,9.86,10.1,135202,0
+ZGN.US,D,20221223,000000,10.07,10.13,9.86,10,85343,0
+ZGN.US,D,20221227,000000,9.98,10.29,9.98,10.28,98685,0
+ZGN.US,D,20221228,000000,10.34,10.46,10.22,10.22,107674,0
+ZGN.US,D,20221229,000000,10.35,10.485,10.21,10.24,99289,0
+ZGN.US,D,20221230,000000,10.18,10.48,10.09,10.47,179260,0
+ZGN.US,D,20230103,000000,10.52,10.575,10.29,10.42,153397,0
+ZGN.US,D,20230104,000000,10.54,10.54,10.14,10.33,224010,0
+ZGN.US,D,20230105,000000,10.3,10.57,10.25,10.54,106537,0
+ZGN.US,D,20230106,000000,10.66,10.845,10.495,10.82,154958,0
+ZGN.US,D,20230109,000000,10.81,11.07,10.795,10.87,153154,0
+ZGN.US,D,20230110,000000,10.95,10.95,10.62,10.71,182325,0
+ZGN.US,D,20230111,000000,10.7,11.06,10.585,11.04,167750,0
+ZGN.US,D,20230112,000000,11.09,11.22,10.95,11.09,131009,0
+ZGN.US,D,20230113,000000,11.11,11.3,11,11.3,105742,0
+ZGN.US,D,20230117,000000,11.28,11.36,11.15,11.16,84622,0
+ZGN.US,D,20230118,000000,11.11,11.465,11.11,11.21,303205,0
+ZGN.US,D,20230119,000000,11.17,11.37,10.95,11.36,79953,0
+ZGN.US,D,20230120,000000,11.5,11.5,11.1,11.22,259700,0
+ZGN.US,D,20230123,000000,11.2,11.435,11.11,11.37,116794,0
+ZGN.US,D,20230124,000000,10.4,11.44,10.4,11.3,117784,0
+ZGN.US,D,20230125,000000,11.23,11.44,11.19,11.34,125959,0
+ZGN.US,D,20230126,000000,11.53,11.76,11.13,11.2,741840,0
+ZGN.US,D,20230127,000000,11.15,11.445,11.085,11.42,290809,0
+ZGN.US,D,20230130,000000,11.39,11.485,11.18,11.44,328709,0
+ZGN.US,D,20230131,000000,11.4,11.56,11.31,11.46,422642,0
+ZGN.US,D,20230201,000000,11.49,11.76,11.335,11.69,394903,0
+ZGN.US,D,20230202,000000,11.79,12.24,11.53,12.22,306507,0
+ZGN.US,D,20230203,000000,12.1,12.25,11.58,12.07,385730,0
+ZGN.US,D,20230206,000000,11.98,12.12,11.7622,12.11,173563,0
+ZGN.US,D,20230207,000000,12.11,12.32,12,12.3,212371,0
+ZGN.US,D,20230208,000000,12.18,12.46,12.14,12.39,374156,0
+ZGN.US,D,20230209,000000,12.49,12.915,12.415,12.48,419586,0
+ZGN.US,D,20230210,000000,12.39,12.48,12.21,12.36,321548,0
+ZGN.US,D,20230213,000000,11.73,12.135,11.33,11.85,1185903,0
+ZGN.US,D,20230214,000000,11.85,12.54,11.85,12.47,414250,0
+ZGN.US,D,20230215,000000,12.44,13.86,12.35,13.85,1008051,0
+ZGN.US,D,20230216,000000,13.7,13.81,13.15,13.73,598048,0
+ZGN.US,D,20230217,000000,13.7,13.9,13.24,13.34,365279,0
+ZGN.US,D,20230221,000000,13.1,13.17,12.8,12.91,304215,0
+ZGN.US,D,20230222,000000,12.9,13.0999,12.9,12.99,233294,0
+ZGN.US,D,20230223,000000,13.15,13.43,13.02,13.24,170600,0
+ZGN.US,D,20230224,000000,13.12,13.19,12.905,13.07,152573,0
+ZGN.US,D,20230227,000000,13.2,13.28,12.86,13.02,107294,0
+ZGN.US,D,20230228,000000,12.9,13.3,12.86,13.02,468466,0
+ZGN.US,D,20230301,000000,13.02,13.33,12.91,13.29,214771,0
+ZGN.US,D,20230302,000000,13.15,13.25,12.865,13.11,121628,0
+ZGN.US,D,20230303,000000,13.11,13.44,13.1,13.44,143499,0
+ZGN.US,D,20230306,000000,13.42,13.48,13.14,13.47,199461,0
+ZGN.US,D,20230307,000000,13.43,13.44,12.965,13.02,216257,0
+ZGN.US,D,20230308,000000,13.05,13.19,12.995,13.14,176488,0
+ZGN.US,D,20230309,000000,13.16,13.24,12.86,12.88,150561,0
+ZGN.US,D,20230310,000000,12.83,12.88,12.59,12.74,194422,0
+ZGN.US,D,20230313,000000,12.64,13.055,12.56,12.96,219770,0
+ZGN.US,D,20230314,000000,13.15,13.25,12.88,13,160390,0
+ZGN.US,D,20230315,000000,12.82,12.99,12.6737,12.96,252348,0
+ZGN.US,D,20230316,000000,12.93,13.295,12.93,13.07,149052,0
+ZGN.US,D,20230317,000000,13.11,13.2575,12.97,13.1,313737,0
+ZGN.US,D,20230320,000000,13.14,13.27,13.01,13.05,168305,0
+ZGN.US,D,20230321,000000,13.17,13.34,13.03,13.3,209585,0
+ZGN.US,D,20230322,000000,13.3,13.35,13,13.01,161964,0
+ZGN.US,D,20230323,000000,13.03,13.3,12.95,13.12,140689,0
+ZGN.US,D,20230324,000000,13.03,13.2,12.99,13.11,115737,0
+ZGN.US,D,20230327,000000,13.17,13.35,13.06,13.3,133471,0
+ZGN.US,D,20230328,000000,13.24,13.42,13.14,13.36,130763,0
+ZGN.US,D,20230329,000000,13.43,13.67,13.4,13.6,220260,0
+ZGN.US,D,20230330,000000,13.57,13.75,13.35,13.66,414912,0
+ZGN.US,D,20230331,000000,13.7,13.78,13.54,13.64,314703,0
+ZGN.US,D,20230403,000000,13.58,13.68,13.37,13.52,166234,0
+ZGN.US,D,20230404,000000,13.53,13.58,13.15,13.24,106573,0
+ZGN.US,D,20230405,000000,13.15,13.16,12.98,13.09,235014,0
+ZGN.US,D,20230406,000000,13.1,13.11,12.25,12.31,365145,0
+ZGN.US,D,20230410,000000,12.25,12.93,12.25,12.91,197728,0
+ZGN.US,D,20230411,000000,12.96,13,12.57,12.83,131874,0
+ZGN.US,D,20230412,000000,13.05,13.17,12.65,12.74,143978,0
+ZGN.US,D,20230413,000000,12.79,13.06,12.73,12.96,147167,0
+ZGN.US,D,20230414,000000,12.83,13.11,12.79,13.02,222197,0
+ZGN.US,D,20230417,000000,13.05,13.0644,12.81,13,300945,0
+ZGN.US,D,20230418,000000,13,13.05,12.87,12.99,245871,0
+ZGN.US,D,20230419,000000,12.95,13.11,12.76,12.81,161169,0
+ZGN.US,D,20230420,000000,12.72,12.91,12.56,12.82,115047,0
+ZGN.US,D,20230421,000000,12.95,13.31,12.86,13.09,1500414,0
+ZGN.US,D,20230424,000000,13.09,13.74,13.09,13.73,1990101,0
+ZGN.US,D,20230425,000000,13.64,13.64,12.84,12.86,470152,0
+ZGN.US,D,20230426,000000,12.8,13.03,12.8,12.96,234634,0
+ZGN.US,D,20230427,000000,12.99,13.08,12.88,13,174416,0
+ZGN.US,D,20230428,000000,12.95,13.03,12.83,12.93,156695,0
+ZGN.US,D,20230501,000000,12.95,13.19,12.91,12.97,124258,0
+ZGN.US,D,20230502,000000,12.94,13.09,12.76,13.01,169392,0
+ZGN.US,D,20230503,000000,13.04,13.13,12.89,12.98,203800,0
+ZGN.US,D,20230504,000000,12.83,12.93,12.3,12.6,639777,0
+ZGN.US,D,20230505,000000,12.8,13.095,12.73,12.85,315414,0
+ZGN.US,D,20230508,000000,12.74,12.81,12.46,12.75,2222889,0
+ZGN.US,D,20230509,000000,12.75,13.015,12.63,12.79,214655,0
+ZGN.US,D,20230510,000000,12.94,12.99,12.68,12.84,131120,0
+ZGN.US,D,20230511,000000,12.8,12.91,12.68,12.84,113386,0
+ZGN.US,D,20230512,000000,12.89,13.01,12.84,12.99,106217,0
+ZGN.US,D,20230515,000000,13,13.01,12.79,12.82,124201,0
+ZGN.US,D,20230516,000000,12.7,12.77,12.35,12.44,205059,0
+ZGN.US,D,20230517,000000,12.32,12.59,12.32,12.51,194505,0
+ZGN.US,D,20230518,000000,12.48,12.515,12.165,12.22,284791,0
+ZGN.US,D,20230519,000000,12.39,12.49,11.95,12.01,332120,0
+ZGN.US,D,20230522,000000,12.06,12.55,12.01,12.49,255291,0
+ZGN.US,D,20230523,000000,12.45,12.535,12.29,12.42,178728,0
+ZGN.US,D,20230524,000000,12.38,12.38,11.94,12.01,280114,0
+ZGN.US,D,20230525,000000,12.04,12.47,12.04,12.4,274211,0
+ZGN.US,D,20230526,000000,12.32,12.4,12,12.28,1316360,0
+ZGN.US,D,20230530,000000,11.98,12.05,11.03,11.11,1998941,0
+ZGN.US,D,20230531,000000,11.1,11.6,11.02,11.38,726516,0
+ZGN.US,D,20230601,000000,11.26,11.51,11.26,11.34,508433,0
+ZGN.US,D,20230602,000000,11.46,12.03,11.46,11.99,552725,0
+ZGN.US,D,20230605,000000,11.91,11.91,11.68,11.8,292062,0
+ZGN.US,D,20230606,000000,11.8,12.02,11.74,11.84,432156,0
+ZGN.US,D,20230607,000000,11.96,12.1,11.78,11.79,550904,0
+ZGN.US,D,20230608,000000,11.76,11.91,11.68,11.74,299841,0
+ZGN.US,D,20230609,000000,11.84,11.84,11.63,11.76,226403,0
+ZGN.US,D,20230612,000000,11.8,11.83,11.59,11.62,333069,0
+ZGN.US,D,20230613,000000,11.64,11.84,11.51,11.56,384617,0
+ZGN.US,D,20230614,000000,11.6,11.72,11.44,11.49,312463,0
+ZGN.US,D,20230615,000000,11.46,11.52,11.35,11.52,414705,0
+ZGN.US,D,20230616,000000,11.63,11.63,11.425,11.51,361451,0
+ZGN.US,D,20230620,000000,11.5,11.86,11.44,11.75,903553,0
+ZGN.US,D,20230621,000000,11.75,11.87,11.65,11.84,580431,0
+ZGN.US,D,20230622,000000,11.8,11.9,11.73,11.8,732783,0
+ZGN.US,D,20230623,000000,11.72,12.54,11.71,12.44,10488290,0
+ZGN.US,D,20230626,000000,12.46,12.66,12.1,12.5,1036107,0
+ZGN.US,D,20230627,000000,12.53,12.71,12.44,12.49,658432,0
+ZGN.US,D,20230628,000000,12.47,12.68,12.37,12.64,810368,0
+ZGN.US,D,20230629,000000,12.53,12.88,12.53,12.65,657863,0
+ZGN.US,D,20230630,000000,12.67,12.8,12.62,12.68,429939,0
+ZGN.US,D,20230703,000000,12.75,12.75,12.475,12.5,164483,0
+ZGN.US,D,20230705,000000,12.3,12.49,12.26,12.37,355646,0
+ZGN.US,D,20230706,000000,12.61,13.14,12.55,12.98,935928,0
+ZGN.US,D,20230707,000000,12.93,13.36,12.93,13.31,713915,0
+ZGN.US,D,20230710,000000,13.29,13.66,13.29,13.59,561303,0
+ZGN.US,D,20230711,000000,13.58,13.91,13.53,13.89,486520,0
+ZGN.US,D,20230712,000000,13.96,14.55,13.94,14.37,965990,0
+ZGN.US,D,20230713,000000,14.37,14.715,14.37,14.66,759046,0
+ZGN.US,D,20230714,000000,14.67,14.67,14.45,14.56,375958,0
+ZGN.US,D,20230717,000000,14.49,14.5,14.22,14.39,276777,0
+ZGN.US,D,20230718,000000,14.4,14.46,14.185,14.2,736805,0
+ZGN.US,D,20230719,000000,14.2,14.4,14.14,14.17,410475,0
+ZGN.US,D,20230720,000000,14.1,14.2,13.91,14.11,505932,0
+ZGN.US,D,20230721,000000,14.25,14.51,14.21,14.48,515722,0
+ZGN.US,D,20230724,000000,14.35,14.44,14.31,14.38,421709,0
+ZGN.US,D,20230725,000000,14.48,14.48,14.34,14.37,244694,0
+ZGN.US,D,20230726,000000,14.34,14.435,14.31,14.4,263229,0
+ZGN.US,D,20230727,000000,14.49,15.3,14.43,15.25,976271,0
+ZGN.US,D,20230728,000000,15.37,15.65,14.98,15.63,637396,0
+ZGN.US,D,20230731,000000,15.61,15.88,15.5,15.87,402130,0
+ZGN.US,D,20230801,000000,15.88,16.07,15.735,15.9,648776,0
+ZGN.US,D,20230802,000000,15.88,15.88,15.58,15.64,234389,0
+ZGN.US,D,20230803,000000,15.64,15.71,15.5485,15.59,240825,0
+ZGN.US,D,20230804,000000,15.6,15.65,15.415,15.48,335643,0
+ZGN.US,D,20230807,000000,15.6,15.61,15.45,15.6,170385,0
+ZGN.US,D,20230808,000000,15.41,15.895,15.41,15.82,419378,0
+ZGN.US,D,20230809,000000,15.95,16.02,15.73,15.95,246845,0
+ZGN.US,D,20230810,000000,16.2,16.36,15.9651,16.01,215837,0
+ZGN.US,D,20230811,000000,16.01,16.08,15.865,16.02,262833,0
+ZGN.US,D,20230814,000000,15.99,16.09,15.94,16,163211,0
+ZGN.US,D,20230815,000000,15.94,15.94,15.72,15.78,328775,0
+ZGN.US,D,20230816,000000,15.77,15.86,15.64,15.68,195962,0
+ZGN.US,D,20230817,000000,15.75,15.75,15.185,15.36,297421,0
+ZGN.US,D,20230818,000000,15.29,15.32,14.9,15.05,665820,0
+ZGN.US,D,20230821,000000,15.11,15.2,14.95,15.07,279663,0
+ZGN.US,D,20230822,000000,15.1,15.135,15,15.01,323933,0
+ZGN.US,D,20230823,000000,15,15.1,14.93,14.94,417447,0
+ZGN.US,D,20230824,000000,15,15,14.63,14.64,455528,0
+ZGN.US,D,20230825,000000,14.78,14.905,14.43,14.85,210732,0
+ZGN.US,D,20230828,000000,14.81,14.965,14.62,14.91,444855,0
+ZGN.US,D,20230829,000000,14.91,15.15,14.91,15.08,617728,0
+ZGN.US,D,20230830,000000,15.03,15.1681,15.01,15.06,101396,0
+ZGN.US,D,20230831,000000,15.14,15.175,14.98,14.98,135802,0
+ZGN.US,D,20230901,000000,15.01,15.12,14.91,14.97,126065,0
+ZGN.US,D,20230905,000000,14.9,14.93,14.56,14.64,157896,0
+ZGN.US,D,20230906,000000,14.6,14.725,14.4905,14.52,169618,0
+ZGN.US,D,20230907,000000,14.45,14.45,14.25,14.27,259452,0
+ZGN.US,D,20230908,000000,14.28,14.5,14.245,14.28,205412,0
+ZGN.US,D,20230911,000000,14.44,14.64,14.42,14.49,182318,0
+ZGN.US,D,20230912,000000,14.32,14.52,14.29,14.46,306593,0
+ZGN.US,D,20230913,000000,15,15.21,13.99,14.06,573469,0
+ZGN.US,D,20230914,000000,14.18,14.5,14.04,14.04,397338,0
+ZGN.US,D,20230915,000000,14.05,14.38,13.92,14.1,485597,0
+ZGN.US,D,20230918,000000,14.05,14.2,13.975,14.1,423590,0
+ZGN.US,D,20230919,000000,14.12,14.37,13.99,14.07,624697,0
+ZGN.US,D,20230920,000000,13.9,14.13,13.46,13.5,768743,0
+ZGN.US,D,20230921,000000,13.46,13.47,13.11,13.15,633752,0
+ZGN.US,D,20230922,000000,13.27,13.73,13.27,13.72,278816,0
+ZGN.US,D,20230925,000000,13.9,14.23,13.83,13.99,299339,0
+ZGN.US,D,20230926,000000,13.92,14.03,13.69,13.71,262542,0
+ZGN.US,D,20230927,000000,13.75,13.89,13.47,13.64,405498,0
+ZGN.US,D,20230928,000000,13.67,13.9,13.66,13.72,287157,0
+ZGN.US,D,20230929,000000,13.95,14.045,13.87,13.92,323086,0
+ZGN.US,D,20231002,000000,13.91,14.23,13.91,14.08,248081,0
+ZGN.US,D,20231003,000000,14.03,14.08,13.485,13.56,287040,0
+ZGN.US,D,20231004,000000,13.69,13.92,13.61,13.92,266051,0
+ZGN.US,D,20231005,000000,13.77,14.02,13.4,13.42,294581,0
+ZGN.US,D,20231006,000000,13.44,13.815,13.3,13.7,213077,0
+ZGN.US,D,20231009,000000,13.58,13.6,13.27,13.3,237199,0
+ZGN.US,D,20231010,000000,13.35,13.6275,13.23,13.24,289579,0
+ZGN.US,D,20231011,000000,13.24,13.346,13,13.06,591514,0
+ZGN.US,D,20231012,000000,12.79,13,12.48,12.51,580424,0
+ZGN.US,D,20231013,000000,12.49,12.6,12.13,12.25,430411,0
+ZGN.US,D,20231016,000000,12.4,12.455,12.18,12.24,291823,0
+ZGN.US,D,20231017,000000,12.23,12.5,12.18,12.25,351852,0
+ZGN.US,D,20231018,000000,12.12,12.21,11.8,11.85,401513,0
+ZGN.US,D,20231019,000000,11.9,12.16,11.85,11.94,287309,0
+ZGN.US,D,20231020,000000,12,12.46,11.98,12.09,454720,0
+ZGN.US,D,20231023,000000,12.01,12.38,11.97,12.25,409608,0
+ZGN.US,D,20231024,000000,12,12.33,11.25,11.53,888752,0
+ZGN.US,D,20231025,000000,11.46,11.53,11.185,11.22,455510,0
+ZGN.US,D,20231026,000000,11.24,11.57,11.1,11.13,391451,0
+ZGN.US,D,20231027,000000,11.18,11.25,10.9,11,310904,0
+ZGN.US,D,20231030,000000,11.1,11.435,11.02,11.18,423845,0
+ZGN.US,D,20231031,000000,11.25,11.37,10.885,11.12,323221,0
+ZGN.US,D,20231101,000000,11.09,11.11,10.92,11.1,265616,0
+ZGN.US,D,20231102,000000,11.27,11.57,11.27,11.44,334836,0
+ZGN.US,D,20231103,000000,11.55,11.875,11.53,11.75,265039,0
+ZGN.US,D,20231106,000000,11.71,11.83,11.57,11.82,281783,0
+ZGN.US,D,20231107,000000,11.88,12.02,11.57,11.69,279250,0
+ZGN.US,D,20231108,000000,11.8,11.915,11.615,11.65,240400,0
+ZGN.US,D,20231109,000000,11.71,11.74,11.22,11.3,267583,0
+ZGN.US,D,20231110,000000,11.41,11.5,11.145,11.49,199713,0
+ZGN.US,D,20231113,000000,11.5,11.5,11.14,11.32,239849,0
+ZGN.US,D,20231114,000000,11.65,11.8,11.5,11.79,201023,0
+ZGN.US,D,20231115,000000,11.86,12.01,11.66,11.9,245667,0
+ZGN.US,D,20231116,000000,11.84,11.97,11.43,11.44,242094,0
+ZGN.US,D,20231117,000000,11.68,11.7,11.45,11.62,303373,0
+ZGN.US,D,20231120,000000,11.55,11.85,11.44,11.74,248337,0
+ZGN.US,D,20231121,000000,11.7,11.7,11.23,11.31,489247,0
+ZGN.US,D,20231122,000000,11.48,11.705,11.41,11.57,230255,0
+ZGN.US,D,20231124,000000,11.57,11.95,11.555,11.66,177414,0
+ZGN.US,D,20231127,000000,11.61,11.635,11.395,11.58,251126,0
+ZGN.US,D,20231128,000000,11.58,11.67,11.38,11.41,355392,0
+ZGN.US,D,20231129,000000,11.5,11.63,11.35,11.49,331139,0
+ZGN.US,D,20231130,000000,11.54,11.54,11.27,11.47,311329,0
+ZGN.US,D,20231201,000000,11.58,11.895,11.47,11.76,439876,0
+ZGN.US,D,20231204,000000,11.8,11.86,11.62,11.85,343862,0
+ZGN.US,D,20231205,000000,11.85,12.2,11.85,12.1,605978,0
+ZGN.US,D,20231206,000000,12.15,12.27,11.9,12,322261,0
+ZGN.US,D,20231207,000000,12,12.03,11.62,11.67,316563,0
+ZGN.US,D,20231208,000000,11.57,11.9,11.51,11.87,411393,0
+ZGN.US,D,20231211,000000,11.79,11.9,11.73,11.79,362539,0
+ZGN.US,D,20231212,000000,11.92,11.92,11.67,11.74,460626,0
+ZGN.US,D,20231213,000000,11.8,11.97,11.66,11.75,810200,0
+ZGN.US,D,20231214,000000,11.97,12.125,11.85,11.88,622394,0
+ZGN.US,D,20231215,000000,11.9,11.92,11.615,11.69,563458,0
+ZGN.US,D,20231218,000000,11.68,11.755,11.57,11.6,659793,0
+ZGN.US,D,20231219,000000,11.67,11.705,11.51,11.7,499869,0
+ZGN.US,D,20231220,000000,11.7,11.81,11.47,11.5,356945,0
+ZGN.US,D,20231221,000000,11.57,11.7,11.48,11.65,313596,0
+ZGN.US,D,20231222,000000,11.64,11.84,11.56,11.57,308063,0
+ZGN.US,D,20231226,000000,11.58,11.67,11.55,11.6,174867,0
+ZGN.US,D,20231227,000000,11.68,11.68,11.575,11.59,140938,0
+ZGN.US,D,20231228,000000,11.58,11.7,11.47,11.63,186033,0
+ZGN.US,D,20231229,000000,11.59,11.705,11.54,11.57,196029,0
+ZGN.US,D,20240102,000000,11.47,11.47,11.28,11.3,273712,0
+ZGN.US,D,20240103,000000,11.37,11.37,11.1,11.18,292379,0
+ZGN.US,D,20240104,000000,11.08,11.14,10.945,10.99,483182,0
+ZGN.US,D,20240105,000000,10.96,11.02,10.88,10.93,483759,0
+ZGN.US,D,20240108,000000,10.92,11.03,10.88,10.95,753178,0
+ZGN.US,D,20240109,000000,10.88,11.41,10.83,11.31,1290936,0
+ZGN.US,D,20240110,000000,11.22,11.39,10.7124,10.74,555544,0
+ZGN.US,D,20240111,000000,11,11.19,10.9463,11,826831,0
+ZGN.US,D,20240112,000000,11,11.03,10.81,10.85,454522,0
+ZGN.US,D,20240116,000000,10.69,10.75,10.41,10.45,491978,0
+ZGN.US,D,20240117,000000,10.25,10.2755,10.12,10.18,694829,0
+ZGN.US,D,20240118,000000,10.3,10.3562,10.2,10.25,401752,0
+ZGN.US,D,20240119,000000,10.22,10.3,10.13,10.3,356193,0
+ZGN.US,D,20240122,000000,10.25,10.49,10.2,10.44,470305,0
+ZGN.US,D,20240123,000000,10.5,10.96,10.42,10.73,682107,0
+ZGN.US,D,20240124,000000,10.7,10.8,10.51,10.54,366861,0
+ZGN.US,D,20240125,000000,10.6,10.7,10.45,10.69,469173,0
+ZGN.US,D,20240126,000000,10.9,11.48,10.845,11.34,1613735,0
+ZGN.US,D,20240129,000000,11.49,11.52,11.15,11.48,637948,0
+ZGN.US,D,20240130,000000,11.39,11.62,11.35,11.49,388647,0
+ZGN.US,D,20240131,000000,11.76,12.71,11.76,12.19,1014655,0
+ZGN.US,D,20240201,000000,12.47,13.25,12.47,13.25,1090791,0
+ZGN.US,D,20240202,000000,13.2,13.29,13.09,13.12,495554,0
+ZGN.US,D,20240205,000000,13.12,13.19,12.855,13.18,456579,0
+ZGN.US,D,20240206,000000,13.2,13.38,13.0025,13.09,408339,0
+ZGN.US,D,20240207,000000,13.06,13.06,12.82,12.86,251333,0
+ZGN.US,D,20240208,000000,12.87,12.87,12.54,12.54,451506,0
+ZGN.US,D,20240209,000000,12.5,12.58,12.37,12.51,346021,0
+ZGN.US,D,20240212,000000,12.51,12.815,12.51,12.67,223448,0
+ZGN.US,D,20240213,000000,12.43,12.47,12.25,12.33,275131,0
+ZGN.US,D,20240214,000000,12.43,12.73,12.41,12.72,290762,0
+ZGN.US,D,20240215,000000,12.8,12.89,12.67,12.78,330601,0
+ZGN.US,D,20240216,000000,12.7,13.035,12.545,12.97,338286,0
+ZGN.US,D,20240220,000000,12.92,13.31,12.895,13.3,356981,0
+ZGN.US,D,20240221,000000,13.3,14.01,13.3,14.01,704538,0
+ZGN.US,D,20240222,000000,14,14.4,14,14.2,749102,0
+ZGN.US,D,20240223,000000,14.17,14.22,13.82,14.2,398066,0
+ZGN.US,D,20240226,000000,14.23,14.23,13.92,13.95,357898,0
+ZGN.US,D,20240227,000000,14.03,14.155,13.98,14.05,252528,0
+ZGN.US,D,20240228,000000,14,14.47,13.94,14.46,373158,0
+ZGN.US,D,20240229,000000,14.45,14.47,14.2,14.3,304404,0
+ZGN.US,D,20240301,000000,14.48,14.68,14.27,14.55,442832,0
+ZGN.US,D,20240304,000000,14.56,14.7,14.29,14.51,381640,0
+ZGN.US,D,20240305,000000,14.5,14.68,14.26,14.62,415619,0
+ZGN.US,D,20240306,000000,14.3,14.35,13.945,14.14,1360425,0
+ZGN.US,D,20240307,000000,14.22,14.3,14.1,14.2,746430,0
+ZGN.US,D,20240308,000000,14.25,14.55,14.25,14.45,1041516,0
+ZGN.US,D,20240311,000000,14.45,14.5,14.19,14.44,450483,0
+ZGN.US,D,20240312,000000,14.44,14.66,14.33,14.66,646536,0
+ZGN.US,D,20240313,000000,14.66,14.86,14.66,14.79,506027,0
+ZGN.US,D,20240314,000000,14.79,14.995,14.745,14.79,883991,0
+ZGN.US,D,20240315,000000,14.8,14.95,14.7,14.74,555720,0
+ZGN.US,D,20240318,000000,14.76,14.785,14.59,14.69,486620,0
+ZGN.US,D,20240319,000000,14.69,14.88,14.645,14.87,696456,0
+ZGN.US,D,20240320,000000,14.89,15,14.82,14.99,703913,0
+ZGN.US,D,20240321,000000,14.99,15.26,14.98,15.25,858922,0
+ZGN.US,D,20240322,000000,15.2,15.21,14.425,14.62,1721593,0
+ZGN.US,D,20240325,000000,14.61,14.795,14.49,14.53,542561,0
+ZGN.US,D,20240326,000000,14.53,14.615,14.36,14.38,444382,0
+ZGN.US,D,20240327,000000,14.46,14.56,14.34,14.52,512601,0
+ZGN.US,D,20240328,000000,14.5,14.8,14.4652,14.65,331903,0
+ZGN.US,D,20240401,000000,14.62,14.73,14.495,14.58,397722,0
+ZGN.US,D,20240402,000000,14.44,14.57,13.97,14.12,690991,0
+ZGN.US,D,20240403,000000,14.09,14.235,14.02,14.07,426689,0
+ZGN.US,D,20240404,000000,14.02,14.165,13.76,13.94,646129,0
+ZGN.US,D,20240405,000000,13.44,13.44,11.27,11.96,5040694,0
+ZGN.US,D,20240408,000000,12.79,13,11.725,12.17,3200296,0
+ZGN.US,D,20240409,000000,12.1,12.22,11.75,12.01,1132404,0
+ZGN.US,D,20240410,000000,11.83,11.83,11.53,11.67,1011879,0
+ZGN.US,D,20240411,000000,11.7,11.85,11.61,11.67,603148,0
+ZGN.US,D,20240412,000000,11.59,11.64,11.31,11.31,785304,0
+ZGN.US,D,20240415,000000,11.31,11.38,11.01,11.01,649859,0
+ZGN.US,D,20240416,000000,11.08,11.15,11,11.02,565681,0
+ZGN.US,D,20240417,000000,11.09,11.62,11.06,11.46,1081133,0
+ZGN.US,D,20240418,000000,11.46,11.9,11.44,11.65,1149648,0
+ZGN.US,D,20240419,000000,11.62,11.795,11.5,11.51,738377,0
+ZGN.US,D,20240422,000000,11.56,11.775,11.53,11.72,792015,0
+ZGN.US,D,20240423,000000,11.6,12.04,11.6,11.92,832692,0
+ZGN.US,D,20240424,000000,11.87,12.075,11.85,11.98,530804,0
+ZGN.US,D,20240425,000000,11.86,12.07,11.8,11.84,525604,0
+ZGN.US,D,20240426,000000,11.9,12.1756,11.885,12.03,420705,0
+ZGN.US,D,20240429,000000,12.04,12.31,11.935,12.3,443179,0
+ZGN.US,D,20240430,000000,12.18,12.33,12.07,12.3,892122,0
+ZGN.US,D,20240501,000000,12.3,12.55,12.23,12.4,742605,0
+ZGN.US,D,20240502,000000,12.55,12.855,12.43,12.81,714384,0
+ZGN.US,D,20240503,000000,13,13,12.69,12.71,736719,0
+ZGN.US,D,20240506,000000,12.75,13,12.6768,12.82,474297,0
+ZGN.US,D,20240507,000000,12.78,12.94,12.72,12.81,488187,0
+ZGN.US,D,20240508,000000,12.74,12.78,12.465,12.71,514872,0
+ZGN.US,D,20240509,000000,12.72,12.88,12.62,12.68,672202,0
+ZGN.US,D,20240510,000000,12.75,12.82,12.31,12.32,624464,0
+ZGN.US,D,20240513,000000,12.37,12.63,12.3,12.48,513158,0
+ZGN.US,D,20240514,000000,12.63,12.755,12.595,12.69,340210,0
+ZGN.US,D,20240515,000000,12.69,12.78,12.52,12.52,472482,0
+ZGN.US,D,20240516,000000,12.48,12.845,12.44,12.79,448921,0
+ZGN.US,D,20240517,000000,12.8,13.22,12.69,13.19,486918,0
+ZGN.US,D,20240520,000000,13.19,13.36,12.96,12.97,621557,0
+ZGN.US,D,20240521,000000,12.91,12.98,12.82,12.82,435627,0
+ZGN.US,D,20240522,000000,12.79,12.95,12.61,12.64,313141,0
+ZGN.US,D,20240523,000000,12.66,12.75,12.525,12.6,253022,0
+ZGN.US,D,20240524,000000,12.66,12.7899,12.595,12.62,242228,0
+ZGN.US,D,20240528,000000,12.66,12.7,12.33,12.43,335925,0
+ZGN.US,D,20240529,000000,12.26,12.26,11.86,11.88,409480,0
+ZGN.US,D,20240530,000000,11.95,12.35,11.95,12.33,350655,0
+ZGN.US,D,20240531,000000,12.38,12.54,12.21,12.32,272071,0
+ZGN.US,D,20240603,000000,12.35,12.52,12.3,12.47,277821,0
+ZGN.US,D,20240604,000000,12.41,12.53,12.17,12.27,238269,0
+ZGN.US,D,20240605,000000,12.36,12.695,12.32,12.56,281615,0
+ZGN.US,D,20240606,000000,12.51,12.64,12.345,12.44,181838,0
+ZGN.US,D,20240607,000000,12.36,12.49,12.21,12.3,253499,0
+ZGN.US,D,20240610,000000,12.25,12.41,12.23,12.4,254366,0
+ZGN.US,D,20240611,000000,12.29,12.45,12.23,12.41,211784,0
+ZGN.US,D,20240612,000000,12.65,12.77,12.25,12.25,394918,0
+ZGN.US,D,20240613,000000,12.15,12.29,11.91,11.99,350234,0
+ZGN.US,D,20240614,000000,11.91,11.98,11.645,11.65,290365,0
+ZGN.US,D,20240617,000000,11.72,11.84,11.65,11.77,158367,0
+ZGN.US,D,20240618,000000,11.73,11.74,11.64,11.68,159175,0
+ZGN.US,D,20240620,000000,11.68,11.945,11.62,11.82,322001,0
+ZGN.US,D,20240621,000000,11.79,11.91,11.735,11.85,300390,0
+ZGN.US,D,20240624,000000,11.88,12.15,11.87,11.88,163627,0
+ZGN.US,D,20240625,000000,11.79,11.91,11.7,11.79,180484,0
+ZGN.US,D,20240626,000000,11.7,11.8294,11.7,11.8,129121,0
+ZGN.US,D,20240627,000000,11.77,11.805,11.65,11.75,231128,0
+ZGN.US,D,20240628,000000,11.73,11.96,11.68,11.84,251416,0
+ZGN.US,D,20240701,000000,11.89,11.91,11.66,11.67,240008,0
+ZGN.US,D,20240702,000000,11.7,11.75,11.44,11.5,301046,0
+ZGN.US,D,20240703,000000,11.55,11.69,11.49,11.62,80374,0
+ZGN.US,D,20240705,000000,11.62,11.62,11.32,11.36,413144,0
+ZGN.US,D,20240708,000000,11.39,11.53,11.25,11.3,196525,0
+ZGN.US,D,20240709,000000,11.22,11.22,10.9,10.92,469886,0
+ZGN.US,D,20240710,000000,11.1,11.32,10.77,10.82,342642,0
+ZGN.US,D,20240711,000000,11.05,11.38,10.955,11.26,483272,0
+ZGN.US,D,20240712,000000,11.33,11.39,11.18,11.35,269916,0
+ZGN.US,D,20240715,000000,11.3,11.3,10.855,11.01,370734,0
+ZGN.US,D,20240716,000000,11.01,11.091,10.91,10.95,461122,0
+ZGN.US,D,20240717,000000,10.99,11.33,10.915,11.3,232125,0
+ZGN.US,D,20240718,000000,11.25,11.42,11.05,11.12,216844,0
+ZGN.US,D,20240719,000000,11.03,11.23,10.97,11.12,189377,0
+ZGN.US,D,20240722,000000,11.06,11.33,10.86,11.32,308625,0
+ZGN.US,D,20240723,000000,11.21,11.21,10.77,10.88,533577,0
+ZGN.US,D,20240724,000000,10.85,10.85,10.22,10.25,782188,0
+ZGN.US,D,20240725,000000,10.34,11.17,10.31,11.1,940445,0
+ZGN.US,D,20240726,000000,11.08,11.25,10.94,11.12,381264,0
+ZGN.US,D,20240729,000000,11.14,11.18,11.04,11.14,146565,0
+ZGN.US,D,20240730,000000,11.15,11.36,11.075,11.14,177225,0
+ZGN.US,D,20240731,000000,11.17,11.52,11.17,11.3,372338,0
+ZGN.US,D,20240801,000000,11.3,11.4,10.89,10.95,231610,0
+ZGN.US,D,20240802,000000,10.69,11.15,10.51,11.15,326483,0
+ZGN.US,D,20240805,000000,10.77,10.99,10.6,10.69,273252,0
+ZGN.US,D,20240806,000000,10.74,10.74,10.53,10.63,248706,0
+ZGN.US,D,20240807,000000,10.73,10.82,10.39,10.39,171889,0
+ZGN.US,D,20240808,000000,10.4,10.64,10.38,10.53,286659,0
+ZGN.US,D,20240809,000000,10.55,10.55,10.08,10.18,332588,0
+ZGN.US,D,20240812,000000,10.18,10.32,10.01,10.01,154135,0
+ZGN.US,D,20240813,000000,10.04,10.3,10.03,10.17,273383,0
+ZGN.US,D,20240814,000000,10.16,10.26,10,10.15,261429,0
+ZGN.US,D,20240815,000000,10.28,10.34,10.2,10.23,242349,0
+ZGN.US,D,20240816,000000,10.26,10.275,10.15,10.25,135766,0
+ZGN.US,D,20240819,000000,10.28,10.42,10.2,10.36,258048,0
+ZGN.US,D,20240820,000000,10.39,10.44,10.14,10.23,345278,0
+ZGN.US,D,20240821,000000,10.34,10.51,10.21,10.41,225225,0
+ZGN.US,D,20240822,000000,10.43,10.56,10.23,10.25,220544,0
+ZGN.US,D,20240823,000000,10.3,10.48,10.3,10.42,214543,0
+ZGN.US,D,20240826,000000,10.48,10.59,10.41,10.41,131753,0
+ZGN.US,D,20240827,000000,10.35,10.485,10.29,10.45,150100,0
+ZGN.US,D,20240828,000000,10.39,10.39,10.15,10.16,170336,0
+ZGN.US,D,20240829,000000,10.2,10.28,10.1,10.17,99624,0
+ZGN.US,D,20240830,000000,10.19,10.59,10.14,10.57,264588,0
+ZGN.US,D,20240903,000000,10.57,10.57,10.26,10.32,147693,0
+ZGN.US,D,20240904,000000,10.26,10.305,10.12,10.18,109193,0
+ZGN.US,D,20240905,000000,10.18,10.365,10.14,10.25,257284,0
+ZGN.US,D,20240906,000000,10.18,10.22,9.8,9.91,324041,0
+ZGN.US,D,20240909,000000,9.9,9.96,9.77,9.78,238009,0
+ZGN.US,D,20240910,000000,9.78,9.88,9.4,9.48,361464,0
+ZGN.US,D,20240911,000000,9.57,9.7,9.36,9.66,211219,0
+ZGN.US,D,20240912,000000,9.67,9.725,9.59,9.68,115565,0
+ZGN.US,D,20240913,000000,9.78,10.135,9.78,9.95,270369,0
+ZGN.US,D,20240916,000000,9.94,10.07,9.8,10.03,360954,0
+ZGN.US,D,20240917,000000,10.01,10.13,9.73,9.75,370675,0
+ZGN.US,D,20240918,000000,9.5,9.502,8.69,8.82,1658980,0
+ZGN.US,D,20240919,000000,9.17,9.18,8.615,8.72,1321595,0
+ZGN.US,D,20240920,000000,8.65,8.86,8.47,8.47,1232095,0
+ZGN.US,D,20240923,000000,8.23,8.26,7.89,7.93,1251357,0
+ZGN.US,D,20240924,000000,8.1,8.485,8.1,8.45,932336,0
+ZGN.US,D,20240925,000000,8.51,8.74,8.45,8.53,1062015,0
+ZGN.US,D,20240926,000000,8.92,9.49,8.755,9.27,1246251,0
+ZGN.US,D,20240927,000000,9.38,9.99,9.3,9.75,2351401,0
+ZGN.US,D,20240930,000000,9.75,9.91,9.69,9.84,901308,0
+ZGN.US,D,20241001,000000,9.78,9.84,9.2,9.28,1188572,0
+ZGN.US,D,20241002,000000,9.25,9.39,8.98,9.08,495275,0
+ZGN.US,D,20241003,000000,9,9.1,8.591,8.7,1257932,0
+ZGN.US,D,20241004,000000,8.95,9.03,8.74,8.91,486498,0
+ZGN.US,D,20241007,000000,8.83,8.95,8.71,8.9,392120,0
+ZGN.US,D,20241008,000000,8.74,8.945,8.56,8.87,354700,0
+ZGN.US,D,20241009,000000,8.84,8.96,8.77,8.87,302852,0
+ZGN.US,D,20241010,000000,8.84,8.88,8.76,8.78,243499,0
+ZGN.US,D,20241011,000000,8.75,8.87,8.75,8.79,206411,0
+ZGN.US,D,20241014,000000,8.79,8.79,8.56,8.62,236088,0
+ZGN.US,D,20241015,000000,8.62,8.62,8.12,8.13,580492,0
+ZGN.US,D,20241016,000000,8.18,8.46,8.18,8.37,578100,0
+ZGN.US,D,20241017,000000,8.3,8.45,8.29,8.34,404833,0
+ZGN.US,D,20241018,000000,8.47,8.53,8.33,8.39,393174,0
+ZGN.US,D,20241021,000000,8.25,8.42,8.11,8.15,400638,0
+ZGN.US,D,20241022,000000,8.18,8.59,7.95,8,697978,0
+ZGN.US,D,20241023,000000,7.9,8.13,7.85,8.04,1407533,0
+ZGN.US,D,20241024,000000,8.07,8.11,7.9801,8.07,833767,0
+ZGN.US,D,20241025,000000,8.06,8.08,7.99,8.03,603906,0
+ZGN.US,D,20241028,000000,8.03,8.11,7.885,7.94,512666,0
+ZGN.US,D,20241029,000000,7.94,8,7.75,7.89,887760,0
+ZGN.US,D,20241030,000000,7.89,7.945,7.75,7.8,466776,0
+ZGN.US,D,20241031,000000,7.78,7.86,7.54,7.6,355296,0
+ZGN.US,D,20241101,000000,7.68,7.75,7.545,7.6,653450,0
+ZGN.US,D,20241104,000000,7.61,7.84,7.61,7.62,436633,0
+ZGN.US,D,20241105,000000,7.62,7.68,7.55,7.57,752446,0
+ZGN.US,D,20241106,000000,7.59,7.63,7.13,7.15,1107278,0
+ZGN.US,D,20241107,000000,7.42,7.625,7.29,7.45,5231626,0
+ZGN.US,D,20241108,000000,7.34,7.56,7.24,7.47,3741579,0
+ZGN.US,D,20241111,000000,7.48,7.48,7.13,7.29,1139756,0
+ZGN.US,D,20241112,000000,7.54,7.78,7.33,7.51,1831305,0
+ZGN.US,D,20241113,000000,7.51,7.92,7.38,7.65,1285754,0
+ZGN.US,D,20241114,000000,7.89,8.04,7.405,7.45,1058805,0
+ZGN.US,D,20241115,000000,7.45,7.53,7.2,7.41,642031,0
+ZGN.US,D,20241118,000000,7.41,7.55,7.3,7.53,607875,0
+ZGN.US,D,20241119,000000,7.404,7.8,7.365,7.67,981356,0
+ZGN.US,D,20241120,000000,7.59,7.7,7.34,7.39,774661,0
+ZGN.US,D,20241121,000000,7.38,7.69,7.34,7.67,922668,0
+ZGN.US,D,20241122,000000,7.64,7.875,7.5,7.7,1439232,0
+ZGN.US,D,20241125,000000,7.865,8.305,7.85,7.97,1191463,0
+ZGN.US,D,20241126,000000,7.94,7.96,7.75,7.82,973934,0
+ZGN.US,D,20241127,000000,7.93,8.01,7.835,7.88,469752,0
+ZGN.US,D,20241129,000000,7.88,8.15,7.86,8.09,436018,0
+ZGN.US,D,20241202,000000,8.21,8.355,8.02,8.2,1385825,0
+ZGN.US,D,20241203,000000,8.27,8.505,8.11,8.42,1183946,0
+ZGN.US,D,20241204,000000,8.44,8.53,8.135,8.22,1207485,0
+ZGN.US,D,20241205,000000,8.18,8.39,8.12,8.25,1360674,0
+ZGN.US,D,20241206,000000,8.29,8.61,8.08,8.27,999161,0
+ZGN.US,D,20241209,000000,8.432,8.6,8.35,8.49,797313,0
+ZGN.US,D,20241210,000000,8.38,8.6381,8.17,8.5,667764,0
+ZGN.US,D,20241211,000000,8.58,8.64,8.5,8.55,538470,0
+ZGN.US,D,20241212,000000,8.5,8.68,8.44,8.64,720404,0
+ZGN.US,D,20241213,000000,8.635,8.81,8.635,8.78,674846,0
+ZGN.US,D,20241216,000000,8.78,8.955,8.63,8.87,794797,0
+ZGN.US,D,20241217,000000,8.95,8.99,8.61,8.67,663325,0
+ZGN.US,D,20241218,000000,8.65,8.69,8.245,8.27,547383,0
+ZGN.US,D,20241219,000000,8.14,8.29,8.05,8.28,748768,0
+ZGN.US,D,20241220,000000,8.34,8.87,8.15,8.79,624667,0
+ZGN.US,D,20241223,000000,8.73,8.79,8.43,8.51,840760,0
+ZGN.US,D,20241224,000000,8.5,8.65,8.4,8.63,146953,0
+ZGN.US,D,20241226,000000,8.605,8.65,8.38,8.39,375676,0
+ZGN.US,D,20241227,000000,8.335,8.37,8.21,8.35,555944,0
+ZGN.US,D,20241230,000000,8.265,8.315,8.12,8.25,368984,0
+ZGN.US,D,20241231,000000,8.25,8.3,8.15,8.26,454110,0
+ZGN.US,D,20250102,000000,8.36,8.43,7.945,8,501417,0
+ZGN.US,D,20250103,000000,8.05,8.13,7.935,7.96,2009243,0
+ZGN.US,D,20250106,000000,8.095,8.1,7.94,8,615734,0
+ZGN.US,D,20250107,000000,8.01,8.13,7.89,7.92,317839,0
+ZGN.US,D,20250108,000000,7.83,8,7.76,7.93,466562,0
+ZGN.US,D,20250110,000000,7.88,7.95,7.7,7.74,544131,0
+ZGN.US,D,20250113,000000,7.61,7.72,7.4,7.63,748199,0
+ZGN.US,D,20250114,000000,7.65,7.705,7.52,7.62,361918,0
+ZGN.US,D,20250115,000000,7.87,7.91,7.68,7.69,192845,0
+ZGN.US,D,20250116,000000,7.86,8.25,7.86,8.12,2223904,0
+ZGN.US,D,20250117,000000,8.14,8.45,8.14,8.31,1847882,0
+ZGN.US,D,20250121,000000,8.42,8.94,8.39,8.92,1538004,0
+ZGN.US,D,20250122,000000,8.93,8.94,8.54,8.54,848919,0
+ZGN.US,D,20250123,000000,8.51,8.925,8.355,8.89,772075,0
+ZGN.US,D,20250124,000000,8.98,9.1,8.78,9.03,1567151,0
+ZGN.US,D,20250127,000000,9.01,9.525,9,9.52,908226,0
+ZGN.US,D,20250128,000000,9.56,9.68,9.08,9.26,1048693,0
+ZGN.US,D,20250129,000000,9.26,9.345,9.08,9.2,574218,0
+ZGN.US,D,20250130,000000,9.36,9.455,9.25,9.43,598177,0
+ZGN.US,D,20250131,000000,9.31,9.34,9.035,9.08,403253,0
+ZGN.US,D,20250203,000000,8.8,8.93,8.75,8.84,550548,0
+ZGN.US,D,20250204,000000,8.79,9.225,8.67,9.17,724052,0
+ZGN.US,D,20250205,000000,9.26,9.295,8.93,8.95,626891,0
+ZGN.US,D,20250206,000000,9.02,9.08,8.92,8.97,337212,0
+ZGN.US,D,20250207,000000,8.9,8.91,8.68,8.76,265264,0
+ZGN.US,D,20250210,000000,8.76,8.79,8.59,8.78,288945,0
+ZGN.US,D,20250211,000000,8.7,8.88,8.59,8.73,191954,0
+ZGN.US,D,20250212,000000,8.57,9.17,8.57,9.11,495296,0
+ZGN.US,D,20250213,000000,9.14,9.34,9.03,9.09,495886,0
+ZGN.US,D,20250214,000000,9.12,9.18,8.885,8.92,822787,0
+ZGN.US,D,20250218,000000,8.845,9.1,8.82,8.97,913029,0
+ZGN.US,D,20250219,000000,8.84,9.06,8.695,8.97,521150,0
+ZGN.US,D,20250220,000000,8.97,8.99,8.8,8.87,424343,0
+ZGN.US,D,20250221,000000,8.91,9.055,8.72,8.74,781037,0
+ZGN.US,D,20250224,000000,8.745,8.79,8.57,8.58,791904,0
+ZGN.US,D,20250225,000000,8.66,8.79,8.61,8.72,619889,0
+ZGN.US,D,20250226,000000,8.64,8.685,8.53,8.65,946516,0
+ZGN.US,D,20250227,000000,8.65,8.7,8.32,8.6,1015406,0
+ZGN.US,D,20250228,000000,8.6,8.6,8.295,8.45,832611,0
+ZGN.US,D,20250303,000000,8.5,8.535,8.265,8.34,421834,0
+ZGN.US,D,20250304,000000,8.3,8.3,8.07,8.11,495657,0
+ZGN.US,D,20250305,000000,8.255,8.255,8.03,8.21,262787,0
+ZGN.US,D,20250306,000000,8.14,8.25,7.97,8.02,960629,0
+ZGN.US,D,20250307,000000,7.99,7.99,7.585,7.83,1359490,0
+ZGN.US,D,20250310,000000,7.71,7.84,7.47,7.55,684795,0
+ZGN.US,D,20250311,000000,7.49,7.59,7.25,7.4,1108594,0
+ZGN.US,D,20250312,000000,7.506,7.58,7.365,7.39,589071,0
+ZGN.US,D,20250313,000000,7.455,7.455,7.18,7.18,669940,0
+ZGN.US,D,20250314,000000,7.36,7.45,7.28,7.32,1460652,0
+ZGN.US,D,20250317,000000,7.38,7.47,7.265,7.4,1067037,0
+ZGN.US,D,20250318,000000,7.48,7.48,7.26,7.26,543953,0
+ZGN.US,D,20250319,000000,7.31,7.52,7.2,7.34,1326287,0
+ZGN.US,D,20250320,000000,7.305,7.435,7.26,7.33,549433,0
+ZGN.US,D,20250321,000000,7.37,7.44,7.2,7.23,397591,0
+ZGN.US,D,20250324,000000,7.38,7.43,7.275,7.31,427401,0
+ZGN.US,D,20250325,000000,7.25,7.38,7.08,7.18,915502,0
+ZGN.US,D,20250326,000000,7.23,7.31,7.07,7.08,1102851,0
+ZGN.US,D,20250327,000000,7.95,8.1,7.55,7.76,1937369,0
+ZGN.US,D,20250328,000000,7.52,7.88,7.422,7.68,1491375,0
+ZGN.US,D,20250331,000000,7.545,7.6881,7.37,7.4,1333736,0
+ZGN.US,D,20250401,000000,7.37,7.51,7.225,7.37,875728,0
+ZGN.US,D,20250402,000000,7.31,7.48,7.21,7.38,660709,0
+ZGN.US,D,20250403,000000,7.13,7.19,6.39,6.47,1190241,0
+ZGN.US,D,20250404,000000,6.33,6.74,6.13,6.6,1454418,0
+ZGN.US,D,20250407,000000,6.34,6.88,6.25,6.48,1317470,0
+ZGN.US,D,20250408,000000,6.68,6.86,6.125,6.18,1108528,0
+ZGN.US,D,20250409,000000,6.095,7.15,6.05,7.04,1664892,0
+ZGN.US,D,20250410,000000,6.955,7.0289,6.56,6.64,866113,0
+ZGN.US,D,20250411,000000,6.61,6.9,6.43,6.82,970569,0
+ZGN.US,D,20250414,000000,6.82,6.93,6.59,6.85,876908,0
+ZGN.US,D,20250415,000000,6.84,6.96,6.755,6.85,554219,0
+ZGN.US,D,20250416,000000,6.84,6.98,6.795,6.86,821260,0
+ZGN.US,D,20250417,000000,6.87,7.01,6.84,6.92,619157,0
+ZGN.US,D,20250421,000000,6.89,7.01,6.82,7.01,511254,0
+ZGN.US,D,20250422,000000,7.09,7.26,7.06,7.12,605796,0
+ZGN.US,D,20250423,000000,7.295,7.58,7.27,7.43,1151277,0
+ZGN.US,D,20250424,000000,7.68,7.74,7.41,7.69,1153300,0
+ZGN.US,D,20250425,000000,7.75,8.04,7.71,8.03,3046270,0
+ZGN.US,D,20250428,000000,8.02,8.05,7.735,7.88,1090494,0
+ZGN.US,D,20250429,000000,7.825,8.01,7.75,7.94,1044428,0
+ZGN.US,D,20250430,000000,7.81,7.975,7.76,7.95,513283,0
+ZGN.US,D,20250501,000000,7.94,7.94,7.73,7.85,738809,0
+ZGN.US,D,20250502,000000,7.92,8.01,7.86,7.94,477349,0
+ZGN.US,D,20250505,000000,7.835,8.49,7.82,8.11,3445804,0
+ZGN.US,D,20250506,000000,7.99,8.005,7.875,7.91,764625,0
+ZGN.US,D,20250507,000000,7.945,8.01,7.86,7.97,793389,0
+ZGN.US,D,20250508,000000,8.085,8.27,8.035,8.25,493013,0
+ZGN.US,D,20250509,000000,8.275,8.31,8.175,8.25,535766,0
+ZGN.US,D,20250512,000000,8.5,8.685,8.425,8.54,815085,0
+ZGN.US,D,20250513,000000,8.55,8.785,8.5,8.75,979462,0
+ZGN.US,D,20250514,000000,8.75,8.76,8.53,8.7,1149559,0
+ZGN.US,D,20250515,000000,8.69,8.805,8.53,8.72,849615,0
+ZGN.US,D,20250516,000000,8.69,8.755,8.53,8.65,715003,0
+ZGN.US,D,20250519,000000,8.6,8.6,8.46,8.58,644203,0
+ZGN.US,D,20250520,000000,8.585,8.73,8.51,8.59,750652,0
+ZGN.US,D,20250521,000000,8.51,8.685,8.48,8.5,695364,0
+ZGN.US,D,20250522,000000,8.455,8.53,8.35,8.48,872648,0
+ZGN.US,D,20250523,000000,8.299,8.54,8.2,8.41,1980492,0
+ZGN.US,D,20250527,000000,8.58,8.67,8.445,8.51,1258346,0
+ZGN.US,D,20250528,000000,8.5,8.58,8.365,8.46,803363,0
+ZGN.US,D,20250529,000000,8.525,8.7,8.47,8.65,849191,0
+ZGN.US,D,20250530,000000,8.64,8.66,8.54,8.6,947863,0
+ZGN.US,D,20250602,000000,8.585,8.6,8.4,8.51,776403,0
+ZGN.US,D,20250603,000000,8.47,8.57,8.47,8.5,385907,0
+ZGN.US,D,20250604,000000,8.53,8.635,8.48,8.58,512884,0
+ZGN.US,D,20250605,000000,8.585,8.66,8.52,8.54,642268,0
+ZGN.US,D,20250606,000000,8.56,8.57,8.425,8.52,589904,0
+ZGN.US,D,20250609,000000,8.54,8.675,8.49,8.64,709866,0
+ZGN.US,D,20250610,000000,8.68,8.79,8.64,8.7,552930,0
+ZGN.US,D,20250611,000000,8.82,8.82,8.59,8.6,452029,0
+ZGN.US,D,20250612,000000,8.495,8.68,8.42,8.65,667337,0
+ZGN.US,D,20250613,000000,8.45,9.05,8.45,8.66,3953739,0
+ZGN.US,D,20250616,000000,8.68,9.09,8.665,9.04,990300,0
+ZGN.US,D,20250617,000000,9.02,9.19,8.92,9.04,658441,0
+ZGN.US,D,20250618,000000,9.05,9.125,9,9.06,702090,0
+ZGN.US,D,20250620,000000,9.09,9.09,8.805,8.84,1094559,0
+ZGN.US,D,20250623,000000,8.78,8.78,8.485,8.74,912190,0
+ZGN.US,D,20250624,000000,8.79,8.985,8.7711,8.84,1061913,0
+ZGN.US,D,20250625,000000,8.78,8.82,8.585,8.81,3834997,0
+ZGN.US,D,20250626,000000,8.7,8.775,8.275,8.6,3544354,0
+ZGN.US,D,20250627,000000,8.61,8.74,8.485,8.55,13628900,0
+ZGN.US,D,20250630,000000,8.53,8.605,8.24,8.55,1425395,0
+ZGN.US,D,20250701,000000,8.46,8.93,8.46,8.75,1162664,0
+ZGN.US,D,20250702,000000,8.73,8.98,8.595,8.96,1115145,0
+ZGN.US,D,20250703,000000,8.985,9.225,8.97,9.15,668636,0
+ZGN.US,D,20250707,000000,8.94,9,8.88,8.99,937560,0
+ZGN.US,D,20250708,000000,8.945,9.18,8.87,9.1,1153988,0
+ZGN.US,D,20250709,000000,9.1,9.1,8.84,8.95,1865615,0
+ZGN.US,D,20250710,000000,8.915,9.13,8.915,9.12,1128796,0
+ZGN.US,D,20250711,000000,9.095,9.095,8.87,8.87,861902,0
+ZGN.US,D,20250714,000000,8.86,8.88,8.735,8.8,559323,0
+ZGN.US,D,20250715,000000,8.76,8.84,8.66,8.66,640362,0
+ZGN.US,D,20250716,000000,8.6555,8.89,8.6555,8.88,917462,0
+ZGN.US,D,20250717,000000,8.905,8.995,8.85,8.96,852830,0
+ZGN.US,D,20250718,000000,9.01,9.085,8.88,9.02,917891,0
+ZGN.US,D,20250721,000000,9.09,9.1307,8.92,8.95,568372,0
+ZGN.US,D,20250722,000000,8.97,9.11,8.925,9.11,913525,0
+ZGN.US,D,20250723,000000,9.175,9.5,9.175,9.5,1081227,0
+ZGN.US,D,20250724,000000,9.28,9.4,9.15,9.19,936684,0
+ZGN.US,D,20250725,000000,9.205,9.205,9.08,9.16,678809,0
+ZGN.US,D,20250728,000000,9.15,9.2,9.04,9.05,554166,0
+ZGN.US,D,20250729,000000,9.26,9.5,8.73,8.74,1238044,0
+ZGN.US,D,20250730,000000,8.5692,8.655,8.35,8.41,1143142,0
+ZGN.US,D,20250731,000000,8.43,8.55,8.015,8.04,1372428,0
+ZGN.US,D,20250801,000000,8.04,8.09,7.72,7.75,909944,0
+ZGN.US,D,20250804,000000,7.9172,7.97,7.81,7.86,1335435,0
+ZGN.US,D,20250805,000000,7.93,7.94,7.605,7.75,1615484,0
+ZGN.US,D,20250806,000000,7.805,7.875,7.755,7.8,665495,0
+ZGN.US,D,20250807,000000,7.875,7.89,7.62,7.78,667349,0
+ZGN.US,D,20250808,000000,7.795,7.91,7.76,7.85,669755,0
+ZGN.US,D,20250811,000000,7.88,7.935,7.695,7.71,511111,0
+ZGN.US,D,20250812,000000,7.855,7.95,7.82,7.92,560305,0
+ZGN.US,D,20250813,000000,7.99,8.23,7.98,8.2,585561,0
+ZGN.US,D,20250814,000000,8.15,8.16,7.97,8.12,845129,0
+ZGN.US,D,20250815,000000,8.11,8.15,8.04,8.06,405378,0
+ZGN.US,D,20250818,000000,8.105,8.145,8,8,564847,0
+ZGN.US,D,20250819,000000,8.08,8.19,7.92,8.04,630092,0
+ZGN.US,D,20250820,000000,7.9827,8.13,7.97,8.04,575847,0
+ZGN.US,D,20250821,000000,7.98,8.035,7.85,7.93,580651,0
+ZGN.US,D,20250822,000000,7.98,8.29,7.98,8.25,751850,0
+ZGN.US,D,20250825,000000,8.24,8.26,8.17,8.2,460768,0
+ZGN.US,D,20250826,000000,8.195,8.3,8.195,8.26,652939,0
+ZGN.US,D,20250827,000000,8.22,8.415,8.22,8.3,599247,0
+ZGN.US,D,20250828,000000,8.335,8.4,8.285,8.38,649813,0
+ZGN.US,D,20250829,000000,8.39,8.48,8.31,8.44,754191,0
+ZGN.US,D,20250902,000000,8.36,8.45,8.24,8.26,515738,0
+ZGN.US,D,20250903,000000,8.24,8.425,8.23,8.39,757955,0
+ZGN.US,D,20250904,000000,8.44,8.74,8.36,8.72,1063810,0
+ZGN.US,D,20250905,000000,8.95,9.235,8.84,9.02,1530102,0
+ZGN.US,D,20250908,000000,9.09,9.25,8.915,9.02,1030495,0
+ZGN.US,D,20250909,000000,9.03,9.03,8.795,9.01,784152,0
+ZGN.US,D,20250910,000000,9.03,9.05,8.84,8.89,629486,0
+ZGN.US,D,20250911,000000,8.94,8.94,8.81,8.86,506381,0
+ZGN.US,D,20250912,000000,8.805,8.83,8.7,8.74,573692,0
+ZGN.US,D,20250915,000000,8.95,9.401,8.925,9.4,1383490,0
+ZGN.US,D,20250916,000000,9.31,9.4,9.2,9.35,838094,0
+ZGN.US,D,20250917,000000,9.42,9.59,9.295,9.35,1533503,0
+ZGN.US,D,20250918,000000,9.46,9.7,9.43,9.68,2108770,0
+ZGN.US,D,20250919,000000,9.71,9.75,9.46,9.5,796394,0
+ZGN.US,D,20250922,000000,9.38,9.49,9.275,9.44,690801,0
+ZGN.US,D,20250923,000000,9.49,9.79,9.46,9.57,1000349,0
+ZGN.US,D,20250924,000000,9.48,9.535,9.39,9.5,461627,0
+ZGN.US,D,20250925,000000,9.445,9.445,9.075,9.13,679304,0
+ZGN.US,D,20250926,000000,9.1,9.135,8.935,9.1,489833,0
+ZGN.US,D,20250929,000000,9.055,9.16,9.02,9.15,615409,0
+ZGN.US,D,20250930,000000,9.095,9.52,9.095,9.45,989332,0
+ZGN.US,D,20251001,000000,9.49,9.75,9.45,9.63,1210335,0
+ZGN.US,D,20251002,000000,9.62,10.14,9.62,10.14,847850,0
+ZGN.US,D,20251003,000000,10.135,10.375,10.0432,10.37,698599,0
+ZGN.US,D,20251006,000000,10.335,10.38,10.16,10.21,494885,0
+ZGN.US,D,20251007,000000,10.2,10.2,10.105,10.15,470921,0
+ZGN.US,D,20251008,000000,10.16,10.21,10.11,10.13,291500,0
+ZGN.US,D,20251009,000000,10.01,10.09,9.545,9.71,811764,0
+ZGN.US,D,20251010,000000,9.685,9.685,8.84,8.87,1033149,0
+ZGN.US,D,20251013,000000,8.96,8.96,8.64,8.76,740899,0
+ZGN.US,D,20251014,000000,9.16,9.6358,8.81,9.55,1958801,0
+ZGN.US,D,20251015,000000,9.59,9.775,9.475,9.7,1164814,0
+ZGN.US,D,20251016,000000,9.745,10.08,9.72,10,1047258,0
+ZGN.US,D,20251017,000000,9.95,10.495,9.95,10.44,1130252,0
+ZGN.US,D,20251020,000000,10.49,10.7,10.36,10.52,739113,0
+ZGN.US,D,20251021,000000,10.5,10.65,10.33,10.47,935367,0
+ZGN.US,D,20251022,000000,10.44,10.5,10.09,10.15,632586,0
+ZGN.US,D,20251023,000000,10.58,10.65,10.2,10.43,630521,0
+ZGN.US,D,20251024,000000,10.48,10.6,10.26,10.44,1229371,0
+ZGN.US,D,20251027,000000,10.45,10.525,10.33,10.48,582013,0
+ZGN.US,D,20251028,000000,10.48,10.48,10.265,10.39,406328,0
+ZGN.US,D,20251029,000000,10.36,10.555,10.26,10.35,630681,0
+ZGN.US,D,20251030,000000,10.3399,10.43,10.215,10.29,429148,0
+ZGN.US,D,20251031,000000,10.23,10.46,10.14,10.21,517010,0
+ZGN.US,D,20251103,000000,10.221,10.26,9.88,9.96,567308,0
+ZGN.US,D,20251104,000000,9.76,9.9,9.73,9.84,403562,0
+ZGN.US,D,20251105,000000,9.85,10.14,9.835,10.06,435670,0
+ZGN.US,D,20251106,000000,10.04,10.04,9.725,9.75,466527,0
+ZGN.US,D,20251107,000000,9.7,9.815,9.585,9.81,386307,0
+ZGN.US,D,20251110,000000,10.125,10.125,9.83,9.98,335699,0
+ZGN.US,D,20251111,000000,10.14,10.385,10.01,10.2,583881,0
+ZGN.US,D,20251112,000000,10.36,10.46,10.25,10.4,315023,0
+ZGN.US,D,20251113,000000,10.36,10.37,9.79,9.88,889630,0
+ZGN.US,D,20251114,000000,9.71,9.95,9.63,9.79,392914,0
+ZGN.US,D,20251117,000000,9.74,9.795,9.615,9.7,321407,0
+ZGN.US,D,20251118,000000,9.6175,9.98,9.58,9.9,613154,0
+ZGN.US,D,20251119,000000,9.91,9.95,9.68,9.7,319453,0
+ZGN.US,D,20251120,000000,9.855,10.065,9.83,9.84,417612,0
+ZGN.US,D,20251121,000000,10.02,10.35,9.94,10.22,544588,0
+ZGN.US,D,20251124,000000,10.12,10.37,10.03,10.32,647712,0
+ZGN.US,D,20251125,000000,10.39,10.64,10.3766,10.54,691746,0
+ZGN.US,D,20251126,000000,10.54,10.795,10.5,10.71,653723,0
+ZGN.US,D,20251128,000000,10.73,10.8,10.6,10.67,376113,0
+ZGN.US,D,20251201,000000,10.572,10.69,10.55,10.55,821118,0
+ZGN.US,D,20251202,000000,10.56,10.725,10.445,10.63,857064,0
+ZGN.US,D,20251203,000000,10.7,11,10.65,10.9,595967,0
+ZGN.US,D,20251204,000000,10.82,10.838,10.5,10.61,808014,0
+ZGN.US,D,20251205,000000,10.705,10.81,10.63,10.64,427907,0
+ZGN.US,D,20251208,000000,10.6,10.68,10.5,10.52,438299,0
+ZGN.US,D,20251209,000000,10.56,10.575,10.18,10.21,983178,0
+ZGN.US,D,20251210,000000,10.2,10.61,10.12,10.4,631746,0
+ZGN.US,D,20251211,000000,10.41,10.675,10.4,10.65,552563,0
+ZGN.US,D,20251212,000000,10.7506,10.81,10.45,10.46,545306,0
+ZGN.US,D,20251215,000000,10.48,10.53,10.24,10.32,666318,0
+ZGN.US,D,20251216,000000,10.265,10.38,10.18,10.26,492575,0
+ZGN.US,D,20251217,000000,10.23,10.38,10.195,10.25,383361,0
+ZGN.US,D,20251218,000000,10.29,10.675,10.29,10.37,726706,0
+ZGN.US,D,20251219,000000,10.28,10.64,10.26,10.62,941834,0
+ZGN.US,D,20251222,000000,10.625,10.76,10.55,10.63,506043,0
+ZGN.US,D,20251223,000000,10.55,10.63,10.47,10.57,434580,0
+ZGN.US,D,20251224,000000,10.68,10.68,10.44,10.46,175902,0
+ZGN.US,D,20251226,000000,10.43,10.52,10.41,10.47,236511,0
+ZGN.US,D,20251229,000000,10.46,10.49,10.35,10.39,292527,0
+ZGN.US,D,20251230,000000,10.48,10.48,10.2702,10.32,247255,0
+ZGN.US,D,20251231,000000,10.335,10.335,10.2,10.25,283826,0
+ZGN.US,D,20260102,000000,10.33,10.48,10.28,10.43,565107,0
+ZGN.US,D,20260105,000000,10.465,10.465,10.305,10.41,632742,0
+ZGN.US,D,20260106,000000,10.4,10.73,10.31,10.7,610382,0
+ZGN.US,D,20260107,000000,10.7,10.715,10.29,10.46,427141,0
+ZGN.US,D,20260108,000000,10.39,10.83,10.3,10.81,646803,0
+ZGN.US,D,20260109,000000,10.82,10.945,10.545,10.84,794131,0
+ZGN.US,D,20260112,000000,10.84,10.9,10.58,10.67,548646,0
+ZGN.US,D,20260113,000000,10.7725,10.905,10.68,10.8,497469,0
+ZGN.US,D,20260114,000000,10.73,10.87,10.59,10.85,344070,0
+ZGN.US,D,20260115,000000,10.835,11.075,10.67,11.02,471299,0
+ZGN.US,D,20260116,000000,10.44,10.59,9.53,9.56,2212973,0
+ZGN.US,D,20260120,000000,9.52,9.8,9.42,9.56,1290636,0
+ZGN.US,D,20260121,000000,9.63,10.14,9.63,10.05,1055158,0
+ZGN.US,D,20260122,000000,10.19,10.35,9.86,9.87,688856,0
+ZGN.US,D,20260123,000000,9.88,10,9.57,9.62,662016,0
+ZGN.US,D,20260126,000000,9.625,9.71,9.49,9.59,492770,0
+ZGN.US,D,20260127,000000,9.5,9.52,9.18,9.27,626589,0
+ZGN.US,D,20260128,000000,9.205,9.27,8.855,8.86,875511,0
+ZGN.US,D,20260129,000000,8.87,9.005,8.83,8.94,566871,0
+ZGN.US,D,20260130,000000,8.94,8.96,8.65,8.69,1223079,0
+ZGN.US,D,20260202,000000,8.805,9.185,8.8,9,834372,0
+ZGN.US,D,20260203,000000,9,9.33,8.93,9.31,1348275,0
+ZGN.US,D,20260204,000000,9.39,9.73,9.365,9.71,645075,0
+ZGN.US,D,20260205,000000,10.39,10.39,9.77,10.03,864812,0
+ZGN.US,D,20260206,000000,10.135,10.45,10.08,10.39,703133,0
+ZGN.US,D,20260209,000000,10.39,10.5,10.25,10.5,451518,0
+ZGN.US,D,20260210,000000,10.55,10.98,10.5,10.76,827465,0
+ZGN.US,D,20260211,000000,10.735,10.83,10.645,10.81,409336,0
+ZGN.US,D,20260212,000000,10.92,11.05,10.72,10.98,691201,0
+ZGN.US,D,20260213,000000,10.98,11.29,10.91,11.04,416652,0
+ZGN.US,D,20260217,000000,11.05,11.925,11.005,11.84,1606143,0
+ZGN.US,D,20260218,000000,11.61,11.75,11.21,11.26,824943,0